date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:55:00,55.25,55.34,55.24,55.31,10800.0,33.8759,33.9311,33.8698,33.9127,10800.0
2005-01-03 10:00:00,55.31,55.41,55.26,55.26,9200.0,33.9127,33.974,33.882,33.882,9200.0
2005-01-03 10:05:00,55.26,55.27,55.18,55.18,5600.0,33.882,33.8882,33.833,33.833,5600.0
2005-01-03 10:10:00,55.18,55.25,55.18,55.25,12800.0,33.833,33.8759,33.833,33.8759,12800.0
2005-01-03 10:15:00,55.19,55.22,55.06,55.07,11200.0,33.8391,33.8575,33.7594,33.7655,11200.0
2005-01-03 10:20:00,55.04,55.14,55.0,55.0,12000.0,33.7471,33.8084,33.7226,33.7226,12000.0
2005-01-03 10:25:00,55.0,55.0,54.85,54.91,17700.0,33.7226,33.7226,33.6306,33.6674,17700.0
2005-01-03 10:30:00,54.92,55.14,54.92,55.01,28100.0,33.6736,33.8084,33.6736,33.7287,28100.0
2005-01-03 10:35:00,55.01,55.09,55.0,55.09,11800.0,33.7287,33.7778,33.7226,33.7778,11800.0
2005-01-03 10:40:00,55.1,55.11,54.88,54.95,12600.0,33.7839,33.79,33.649,33.6919,12600.0
2005-01-03 10:45:00,54.94,54.98,54.89,54.98,11000.0,33.6858,33.7103,33.6552,33.7103,11000.0
2005-01-03 10:50:00,54.98,55.05,54.98,55.0,11500.0,33.7103,33.7533,33.7103,33.7226,11500.0
2005-01-03 10:55:00,55.01,55.01,54.86,54.87,3600.0,33.7287,33.7287,33.6368,33.6429,3600.0
2005-01-03 11:00:00,54.89,54.89,54.7,54.75,18700.0,33.6552,33.6552,33.5387,33.5693,18700.0
2005-01-03 11:05:00,54.74,54.74,54.71,54.72,8300.0,33.5632,33.5632,33.5448,33.5509,8300.0
2005-01-03 11:10:00,54.72,54.73,54.69,54.7,8300.0,33.5509,33.5571,33.5325,33.5387,8300.0
2005-01-03 11:15:00,54.69,54.69,54.62,54.64,7300.0,33.5325,33.5325,33.4896,33.5019,7300.0
2005-01-03 11:20:00,54.64,54.65,54.58,54.65,11800.0,33.5019,33.508,33.4651,33.508,11800.0
2005-01-03 11:25:00,54.62,54.65,54.61,54.64,5500.0,33.4896,33.508,33.4835,33.5019,5500.0
2005-01-03 11:30:00,54.64,54.71,54.63,54.71,12600.0,33.5019,33.5448,33.4957,33.5448,12600.0
2005-01-03 11:35:00,54.72,54.74,54.67,54.67,10000.0,33.5509,33.5632,33.5203,33.5203,10000.0
2005-01-03 11:40:00,54.65,54.65,54.59,54.63,7500.0,33.508,33.508,33.4712,33.4957,7500.0
2005-01-03 11:45:00,54.63,54.72,54.63,54.69,6800.0,33.4957,33.5509,33.4957,33.5325,6800.0
2005-01-03 11:50:00,54.72,54.74,54.68,54.73,4400.0,33.5509,33.5632,33.5264,33.5571,4400.0
2005-01-03 11:55:00,54.73,54.73,54.71,54.71,2700.0,33.5571,33.5571,33.5448,33.5448,2700.0
2005-01-03 12:00:00,54.71,54.71,54.6,54.6,3800.0,33.5448,33.5448,33.4773,33.4773,3800.0
2005-01-03 12:05:00,54.6,54.6,54.57,54.57,6600.0,33.4773,33.4773,33.459,33.459,6600.0
2005-01-03 12:10:00,54.58,54.59,54.56,54.56,4400.0,33.4651,33.4712,33.4528,33.4528,4400.0
2005-01-03 12:15:00,54.57,54.57,54.51,54.51,5800.0,33.459,33.459,33.4222,33.4222,5800.0
2005-01-03 12:20:00,54.51,54.51,54.45,54.45,7700.0,33.4222,33.4222,33.3854,33.3854,7700.0
2005-01-03 12:25:00,54.43,54.46,54.4,54.45,6100.0,33.3731,33.3915,33.3547,33.3854,6100.0
2005-01-03 12:30:00,54.46,54.47,54.45,54.47,4100.0,33.3915,33.3976,33.3854,33.3976,4100.0
2005-01-03 12:35:00,54.46,54.56,54.46,54.54,5800.0,33.3915,33.4528,33.3915,33.4406,5800.0
2005-01-03 12:40:00,54.54,54.58,54.54,54.58,3300.0,33.4406,33.4651,33.4406,33.4651,3300.0
2005-01-03 12:45:00,54.58,54.61,54.58,54.6,3400.0,33.4651,33.4835,33.4651,33.4773,3400.0
2005-01-03 12:50:00,54.59,54.62,54.58,54.62,5000.0,33.4712,33.4896,33.4651,33.4896,5000.0
2005-01-03 12:55:00,54.63,54.64,54.59,54.59,5000.0,33.4957,33.5019,33.4712,33.4712,5000.0
2005-01-03 13:00:00,54.6,54.6,54.57,54.59,2700.0,33.4773,33.4773,33.459,33.4712,2700.0
2005-01-03 13:05:00,54.6,54.6,54.53,54.55,7400.0,33.4773,33.4773,33.4344,33.4467,7400.0
2005-01-03 13:10:00,54.56,54.58,54.55,54.56,3700.0,33.4528,33.4651,33.4467,33.4528,3700.0
2005-01-03 13:15:00,54.55,54.55,54.53,54.55,2700.0,33.4467,33.4467,33.4344,33.4467,2700.0
2005-01-03 13:20:00,54.54,54.55,54.5,54.51,2500.0,33.4406,33.4467,33.416,33.4222,2500.0
2005-01-03 13:25:00,54.5,54.5,54.4,54.4,4900.0,33.416,33.416,33.3547,33.3547,4900.0
2005-01-03 13:30:00,54.4,54.47,54.4,54.47,5100.0,33.3547,33.3976,33.3547,33.3976,5100.0
2005-01-03 13:35:00,54.47,54.47,54.45,54.46,4000.0,33.3976,33.3976,33.3854,33.3915,4000.0
2005-01-03 13:40:00,54.44,54.46,54.43,54.43,3500.0,33.3792,33.3915,33.3731,33.3731,3500.0
2005-01-03 13:45:00,54.43,54.46,54.43,54.46,3300.0,33.3731,33.3915,33.3731,33.3915,3300.0
2005-01-03 13:50:00,54.48,54.51,54.48,54.51,2200.0,33.4038,33.4222,33.4038,33.4222,2200.0
2005-01-03 13:55:00,54.51,54.51,54.43,54.43,5200.0,33.4222,33.4222,33.3731,33.3731,5200.0
2005-01-03 14:00:00,54.43,54.48,54.43,54.47,8300.0,33.3731,33.4038,33.3731,33.3976,8300.0
2005-01-03 14:05:00,54.47,54.47,54.41,54.44,3900.0,33.3976,33.3976,33.3609,33.3792,3900.0
2005-01-03 14:10:00,54.43,54.48,54.41,54.48,8800.0,33.3731,33.4038,33.3609,33.4038,8800.0
2005-01-03 14:15:00,54.49,54.52,54.49,54.52,3100.0,33.4099,33.4283,33.4099,33.4283,3100.0
2005-01-03 14:20:00,54.52,54.54,54.51,54.54,7300.0,33.4283,33.4406,33.4222,33.4406,7300.0
2005-01-03 14:25:00,54.54,54.54,54.53,54.54,3700.0,33.4406,33.4406,33.4344,33.4406,3700.0
2005-01-03 14:30:00,54.54,54.66,54.54,54.66,7100.0,33.4406,33.5141,33.4406,33.5141,7100.0
2005-01-03 14:35:00,54.67,54.67,54.55,54.55,6800.0,33.5203,33.5203,33.4467,33.4467,6800.0
2005-01-03 14:40:00,54.52,54.55,54.52,54.52,14900.0,33.4283,33.4467,33.4283,33.4283,14900.0
2005-01-03 14:45:00,54.52,54.53,54.49,54.5,4000.0,33.4283,33.4344,33.4099,33.416,4000.0
2005-01-03 14:50:00,54.5,54.58,54.5,54.53,10100.0,33.416,33.4651,33.416,33.4344,10100.0
2005-01-03 14:55:00,54.53,54.53,54.42,54.43,4600.0,33.4344,33.4344,33.367,33.3731,4600.0
2005-01-03 15:00:00,54.42,54.43,54.4,54.4,5200.0,33.367,33.3731,33.3547,33.3547,5200.0
2005-01-03 15:05:00,54.39,54.47,54.39,54.45,7400.0,33.3486,33.3976,33.3486,33.3854,7400.0
2005-01-03 15:10:00,54.45,54.47,54.43,54.43,6400.0,33.3854,33.3976,33.3731,33.3731,6400.0
2005-01-03 15:15:00,54.45,54.45,54.39,54.39,6500.0,33.3854,33.3854,33.3486,33.3486,6500.0
2005-01-03 15:20:00,54.39,54.46,54.38,54.45,5600.0,33.3486,33.3915,33.3425,33.3854,5600.0
2005-01-03 15:25:00,54.45,54.46,54.43,54.46,8600.0,33.3854,33.3915,33.3731,33.3915,8600.0
2005-01-03 15:30:00,54.45,54.48,54.4,54.4,9600.0,33.3854,33.4038,33.3547,33.3547,9600.0
2005-01-03 15:35:00,54.4,54.4,54.32,54.32,6500.0,33.3547,33.3547,33.3057,33.3057,6500.0
2005-01-03 15:40:00,54.33,54.37,54.32,54.37,13600.0,33.3118,33.3363,33.3057,33.3363,13600.0
2005-01-03 15:45:00,54.37,54.37,54.33,54.36,8100.0,33.3363,33.3363,33.3118,33.3302,8100.0
2005-01-03 15:50:00,54.35,54.36,54.27,54.28,19000.0,33.3241,33.3302,33.275,33.2811,19000.0
2005-01-03 15:55:00,54.29,54.36,54.28,54.36,18400.0,33.2873,33.3302,33.2811,33.3302,18400.0
2005-01-04 09:30:00,54.27,54.4,54.26,54.4,12900.0,33.275,33.3547,33.2689,33.3547,12900.0
2005-01-04 09:35:00,54.44,54.52,54.35,54.52,2900.0,33.3792,33.4283,33.3241,33.4283,2900.0
2005-01-04 09:40:00,54.6,54.75,54.59,54.73,4500.0,33.4773,33.5693,33.4712,33.5571,4500.0
2005-01-04 09:45:00,54.75,54.84,54.75,54.84,4100.0,33.5693,33.6245,33.5693,33.6245,4100.0
2005-01-04 09:50:00,54.84,54.87,54.83,54.87,2600.0,33.6245,33.6429,33.6184,33.6429,2600.0
2005-01-04 09:55:00,54.89,54.93,54.85,54.9,2700.0,33.6552,33.6797,33.6306,33.6613,2700.0
2005-01-04 10:00:00,54.9,54.98,54.9,54.94,5300.0,33.6613,33.7103,33.6613,33.6858,5300.0
2005-01-04 10:05:00,54.95,54.95,54.93,54.95,14600.0,33.6919,33.6919,33.6797,33.6919,14600.0
2005-01-04 10:10:00,54.94,54.95,54.87,54.89,1600.0,33.6858,33.6919,33.6429,33.6552,1600.0
2005-01-04 10:15:00,54.92,54.92,54.77,54.81,4400.0,33.6736,33.6736,33.5816,33.6061,4400.0
2005-01-04 10:20:00,54.81,54.83,54.72,54.72,6700.0,33.6061,33.6184,33.5509,33.5509,6700.0
2005-01-04 10:25:00,54.67,54.67,54.66,54.66,800.0,33.5203,33.5203,33.5141,33.5141,800.0
2005-01-04 10:30:00,54.66,54.66,54.65,54.66,4600.0,33.5141,33.5141,33.508,33.5141,4600.0
2005-01-04 10:35:00,54.66,54.8,54.65,54.8,6900.0,33.5141,33.6,33.508,33.6,6900.0
2005-01-04 10:40:00,54.79,54.87,54.79,54.85,16600.0,33.5938,33.6429,33.5938,33.6306,16600.0
2005-01-04 10:45:00,54.84,54.86,54.8,54.85,5800.0,33.6245,33.6368,33.6,33.6306,5800.0
2005-01-04 10:50:00,54.86,54.88,54.86,54.87,6500.0,33.6368,33.649,33.6368,33.6429,6500.0
2005-01-04 10:55:00,54.87,54.87,54.75,54.8,6200.0,33.6429,33.6429,33.5693,33.6,6200.0
2005-01-04 11:00:00,54.81,54.86,54.79,54.82,18400.0,33.6061,33.6368,33.5938,33.6122,18400.0
2005-01-04 11:05:00,54.81,54.82,54.8,54.8,6100.0,33.6061,33.6122,33.6,33.6,6100.0
2005-01-04 11:10:00,54.81,54.85,54.8,54.81,27600.0,33.6061,33.6306,33.6,33.6061,27600.0
2005-01-04 11:15:00,54.81,54.84,54.74,54.75,10000.0,33.6061,33.6245,33.5632,33.5693,10000.0
2005-01-04 11:20:00,54.75,54.85,54.74,54.82,19000.0,33.5693,33.6306,33.5632,33.6122,19000.0
2005-01-04 11:25:00,54.8,54.84,54.79,54.83,2500.0,33.6,33.6245,33.5938,33.6184,2500.0
2005-01-04 11:30:00,54.83,54.86,54.83,54.85,2000.0,33.6184,33.6368,33.6184,33.6306,2000.0
2005-01-04 11:35:00,54.86,54.95,54.86,54.92,3500.0,33.6368,33.6919,33.6368,33.6736,3500.0
2005-01-04 11:40:00,54.95,54.95,54.87,54.89,4600.0,33.6919,33.6919,33.6429,33.6552,4600.0
2005-01-04 11:45:00,54.86,54.86,54.81,54.81,2200.0,33.6368,33.6368,33.6061,33.6061,2200.0
2005-01-04 11:50:00,54.82,54.84,54.82,54.84,4700.0,33.6122,33.6245,33.6122,33.6245,4700.0
2005-01-04 11:55:00,54.85,54.87,54.85,54.87,3300.0,33.6306,33.6429,33.6306,33.6429,3300.0
2005-01-04 12:00:00,54.87,54.87,54.81,54.82,8200.0,33.6429,33.6429,33.6061,33.6122,8200.0
2005-01-04 12:05:00,54.83,54.84,54.82,54.84,1600.0,33.6184,33.6245,33.6122,33.6245,1600.0
2005-01-04 12:10:00,54.84,54.87,54.77,54.77,2700.0,33.6245,33.6429,33.5816,33.5816,2700.0
2005-01-04 12:15:00,54.74,54.79,54.74,54.79,1500.0,33.5632,33.5938,33.5632,33.5938,1500.0
2005-01-04 12:20:00,54.79,54.8,54.71,54.8,5500.0,33.5938,33.6,33.5448,33.6,5500.0
2005-01-04 12:25:00,54.79,54.85,54.76,54.83,2700.0,33.5938,33.6306,33.5755,33.6184,2700.0
2005-01-04 12:30:00,54.82,54.89,54.82,54.89,3500.0,33.6122,33.6552,33.6122,33.6552,3500.0
2005-01-04 12:35:00,54.89,54.9,54.85,54.89,4100.0,33.6552,33.6613,33.6306,33.6552,4100.0
2005-01-04 12:40:00,54.88,54.88,54.85,54.87,1700.0,33.649,33.649,33.6306,33.6429,1700.0
2005-01-04 12:45:00,54.88,54.89,54.86,54.87,3500.0,33.649,33.6552,33.6368,33.6429,3500.0
2005-01-04 12:50:00,54.87,54.9,54.87,54.9,1500.0,33.6429,33.6613,33.6429,33.6613,1500.0
2005-01-04 12:55:00,54.88,54.89,54.78,54.78,4400.0,33.649,33.6552,33.5877,33.5877,4400.0
2005-01-04 13:00:00,54.78,54.83,54.75,54.83,2600.0,33.5877,33.6184,33.5693,33.6184,2600.0
2005-01-04 13:05:00,54.84,54.84,54.82,54.82,1500.0,33.6245,33.6245,33.6122,33.6122,1500.0
2005-01-04 13:10:00,54.85,54.87,54.82,54.87,3300.0,33.6306,33.6429,33.6122,33.6429,3300.0
2005-01-04 13:15:00,54.85,54.9,54.84,54.87,23700.0,33.6306,33.6613,33.6245,33.6429,23700.0
2005-01-04 13:20:00,54.89,54.89,54.85,54.88,2600.0,33.6552,33.6552,33.6306,33.649,2600.0
2005-01-04 13:25:00,54.88,54.9,54.8,54.9,15800.0,33.649,33.6613,33.6,33.6613,15800.0
2005-01-04 13:30:00,54.9,54.9,54.85,54.85,4600.0,33.6613,33.6613,33.6306,33.6306,4600.0
2005-01-04 13:35:00,54.89,54.9,54.85,54.88,5600.0,33.6552,33.6613,33.6306,33.649,5600.0
2005-01-04 13:40:00,54.88,54.88,54.85,54.87,2300.0,33.649,33.649,33.6306,33.6429,2300.0
2005-01-04 13:45:00,54.87,54.88,54.86,54.87,2900.0,33.6429,33.649,33.6368,33.6429,2900.0
2005-01-04 13:50:00,54.87,54.88,54.86,54.86,4700.0,33.6429,33.649,33.6368,33.6368,4700.0
2005-01-04 13:55:00,54.86,54.88,54.85,54.88,3500.0,33.6368,33.649,33.6306,33.649,3500.0
2005-01-04 14:00:00,54.87,54.87,54.84,54.87,6600.0,33.6429,33.6429,33.6245,33.6429,6600.0
2005-01-04 14:05:00,54.88,54.88,54.79,54.8,8500.0,33.649,33.649,33.5938,33.6,8500.0
2005-01-04 14:10:00,54.8,54.87,54.8,54.84,8500.0,33.6,33.6429,33.6,33.6245,8500.0
2005-01-04 14:15:00,54.86,54.88,54.85,54.87,15900.0,33.6368,33.649,33.6306,33.6429,15900.0
2005-01-04 14:20:00,54.88,54.89,54.84,54.84,8500.0,33.649,33.6552,33.6245,33.6245,8500.0
2005-01-04 14:25:00,54.84,54.84,54.77,54.81,24400.0,33.6245,33.6245,33.5816,33.6061,24400.0
2005-01-04 14:30:00,54.82,54.85,54.82,54.85,22000.0,33.6122,33.6306,33.6122,33.6306,22000.0
2005-01-04 14:35:00,54.86,54.88,54.75,54.84,10500.0,33.6368,33.649,33.5693,33.6245,10500.0
2005-01-04 14:40:00,54.85,54.92,54.84,54.9,13600.0,33.6306,33.6736,33.6245,33.6613,13600.0
2005-01-04 14:45:00,54.91,54.91,54.78,54.8,18500.0,33.6674,33.6674,33.5877,33.6,18500.0
2005-01-04 14:50:00,54.8,54.84,54.79,54.84,8900.0,33.6,33.6245,33.5938,33.6245,8900.0
2005-01-04 14:55:00,54.84,54.94,54.83,54.94,16400.0,33.6245,33.6858,33.6184,33.6858,16400.0
2005-01-04 15:00:00,54.92,54.94,54.9,54.93,9100.0,33.6736,33.6858,33.6613,33.6797,9100.0
2005-01-04 15:05:00,54.93,54.96,54.86,54.86,10600.0,33.6797,33.6981,33.6368,33.6368,10600.0
2005-01-04 15:10:00,54.9,54.99,54.86,54.9,10800.0,33.6613,33.7165,33.6368,33.6613,10800.0
2005-01-04 15:15:00,54.9,54.94,54.88,54.89,8500.0,33.6613,33.6858,33.649,33.6552,8500.0
2005-01-04 15:20:00,54.88,54.88,54.84,54.85,10300.0,33.649,33.649,33.6245,33.6306,10300.0
2005-01-04 15:25:00,54.85,54.86,54.85,54.86,12600.0,33.6306,33.6368,33.6306,33.6368,12600.0
2005-01-04 15:30:00,54.86,54.93,54.85,54.93,17000.0,33.6368,33.6797,33.6306,33.6797,17000.0
2005-01-04 15:35:00,54.93,54.99,54.92,54.93,13000.0,33.6797,33.7165,33.6736,33.6797,13000.0
2005-01-04 15:40:00,54.93,54.93,54.9,54.91,11600.0,33.6797,33.6797,33.6613,33.6674,11600.0
2005-01-04 15:45:00,54.92,54.92,54.9,54.91,29200.0,33.6736,33.6736,33.6613,33.6674,29200.0
2005-01-04 15:50:00,54.91,54.93,54.9,54.92,12500.0,33.6674,33.6797,33.6613,33.6736,12500.0
2005-01-04 15:55:00,54.92,54.94,54.9,54.92,20300.0,33.6736,33.6858,33.6613,33.6736,20300.0
2005-01-05 09:30:00,54.94,54.94,54.8,54.94,15800.0,33.6858,33.6858,33.6,33.6858,15800.0
2005-01-05 09:35:00,54.88,54.88,54.78,54.78,1500.0,33.649,33.649,33.5877,33.5877,1500.0
2005-01-05 09:40:00,54.79,54.79,54.59,54.59,4000.0,33.5938,33.5938,33.4712,33.4712,4000.0
2005-01-05 09:45:00,54.6,54.72,54.5,54.72,17500.0,33.4773,33.5509,33.416,33.5509,17500.0
2005-01-05 09:50:00,54.71,54.72,54.64,54.72,3200.0,33.5448,33.5509,33.5019,33.5509,3200.0
2005-01-05 09:55:00,54.71,54.71,54.64,54.64,8900.0,33.5448,33.5448,33.5019,33.5019,8900.0
2005-01-05 10:00:00,54.65,54.65,54.62,54.65,9700.0,33.508,33.508,33.4896,33.508,9700.0
2005-01-05 10:05:00,54.67,54.72,54.63,54.67,15700.0,33.5203,33.5509,33.4957,33.5203,15700.0
2005-01-05 10:10:00,54.72,54.83,54.72,54.77,15000.0,33.5509,33.6184,33.5509,33.5816,15000.0
2005-01-05 10:15:00,54.76,54.76,54.74,54.75,17700.0,33.5755,33.5755,33.5632,33.5693,17700.0
2005-01-05 10:20:00,54.74,54.75,54.56,54.58,15800.0,33.5632,33.5693,33.4528,33.4651,15800.0
2005-01-05 10:25:00,54.57,54.59,54.53,54.59,11600.0,33.459,33.4712,33.4344,33.4712,11600.0
2005-01-05 10:30:00,54.58,54.58,54.51,54.54,8200.0,33.4651,33.4651,33.4222,33.4406,8200.0
2005-01-05 10:35:00,54.56,54.56,54.42,54.49,10400.0,33.4528,33.4528,33.367,33.4099,10400.0
2005-01-05 10:40:00,54.5,54.54,54.47,54.51,5000.0,33.416,33.4406,33.3976,33.4222,5000.0
2005-01-05 10:45:00,54.51,54.51,54.45,54.45,2700.0,33.4222,33.4222,33.3854,33.3854,2700.0
2005-01-05 10:50:00,54.46,54.52,54.42,54.52,5800.0,33.3915,33.4283,33.367,33.4283,5800.0
2005-01-05 10:55:00,54.52,54.53,54.51,54.53,3100.0,33.4283,33.4344,33.4222,33.4344,3100.0
2005-01-05 11:00:00,54.54,54.59,54.54,54.59,5700.0,33.4406,33.4712,33.4406,33.4712,5700.0
2005-01-05 11:05:00,54.58,54.69,54.58,54.67,12300.0,33.4651,33.5325,33.4651,33.5203,12300.0
2005-01-05 11:10:00,54.67,54.69,54.65,54.67,6000.0,33.5203,33.5325,33.508,33.5203,6000.0
2005-01-05 11:15:00,54.67,54.67,54.62,54.62,1600.0,33.5203,33.5203,33.4896,33.4896,1600.0
2005-01-05 11:20:00,54.61,54.62,54.53,54.54,3800.0,33.4835,33.4896,33.4344,33.4406,3800.0
2005-01-05 11:25:00,54.52,54.52,54.46,54.47,4000.0,33.4283,33.4283,33.3915,33.3976,4000.0
2005-01-05 11:30:00,54.47,54.5,54.47,54.47,11200.0,33.3976,33.416,33.3976,33.3976,11200.0
2005-01-05 11:35:00,54.48,54.48,54.41,54.43,4900.0,33.4038,33.4038,33.3609,33.3731,4900.0
2005-01-05 11:40:00,54.43,54.44,54.41,54.43,10100.0,33.3731,33.3792,33.3609,33.3731,10100.0
2005-01-05 11:45:00,54.43,54.5,54.43,54.5,10400.0,33.3731,33.416,33.3731,33.416,10400.0
2005-01-05 11:50:00,54.49,54.49,54.44,54.44,3000.0,33.4099,33.4099,33.3792,33.3792,3000.0
2005-01-05 11:55:00,54.45,54.46,54.37,54.41,10800.0,33.3854,33.3915,33.3363,33.3609,10800.0
2005-01-05 12:00:00,54.41,54.41,54.31,54.31,7700.0,33.3609,33.3609,33.2995,33.2995,7700.0
2005-01-05 12:05:00,54.3,54.31,54.28,54.31,4900.0,33.2934,33.2995,33.2811,33.2995,4900.0
2005-01-05 12:10:00,54.31,54.32,54.26,54.26,3800.0,33.2995,33.3057,33.2689,33.2689,3800.0
2005-01-05 12:15:00,54.27,54.27,54.17,54.2,14600.0,33.275,33.275,33.2137,33.2321,14600.0
2005-01-05 12:20:00,54.21,54.38,54.2,54.36,6600.0,33.2382,33.3425,33.2321,33.3302,6600.0
2005-01-05 12:25:00,54.36,54.37,54.23,54.23,3500.0,33.3302,33.3363,33.2505,33.2505,3500.0
2005-01-05 12:30:00,54.22,54.23,54.22,54.23,700.0,33.2444,33.2505,33.2444,33.2505,700.0
2005-01-05 12:35:00,54.21,54.21,54.1,54.11,7600.0,33.2382,33.2382,33.1708,33.1769,7600.0
2005-01-05 12:40:00,54.11,54.18,54.01,54.18,17300.0,33.1769,33.2198,33.1156,33.2198,17300.0
2005-01-05 12:45:00,54.15,54.15,54.12,54.14,8300.0,33.2014,33.2014,33.183,33.1953,8300.0
2005-01-05 12:50:00,54.14,54.26,54.11,54.24,7200.0,33.1953,33.2689,33.1769,33.2566,7200.0
2005-01-05 12:55:00,54.24,54.25,54.21,54.22,6700.0,33.2566,33.2628,33.2382,33.2444,6700.0
2005-01-05 13:00:00,54.22,54.23,54.22,54.23,3200.0,33.2444,33.2505,33.2444,33.2505,3200.0
2005-01-05 13:05:00,54.28,54.35,54.27,54.32,4500.0,33.2811,33.3241,33.275,33.3057,4500.0
2005-01-05 13:10:00,54.31,54.31,54.28,54.29,3300.0,33.2995,33.2995,33.2811,33.2873,3300.0
2005-01-05 13:15:00,54.28,54.28,54.25,54.25,3700.0,33.2811,33.2811,33.2628,33.2628,3700.0
2005-01-05 13:20:00,54.25,54.33,54.24,54.32,16500.0,33.2628,33.3118,33.2566,33.3057,16500.0
2005-01-05 13:25:00,54.32,54.33,54.26,54.27,12800.0,33.3057,33.3118,33.2689,33.275,12800.0
2005-01-05 13:30:00,54.27,54.29,54.26,54.28,5100.0,33.275,33.2873,33.2689,33.2811,5100.0
2005-01-05 13:35:00,54.28,54.28,54.25,54.25,6600.0,33.2811,33.2811,33.2628,33.2628,6600.0
2005-01-05 13:40:00,54.24,54.25,54.2,54.2,7100.0,33.2566,33.2628,33.2321,33.2321,7100.0
2005-01-05 13:45:00,54.2,54.2,54.16,54.17,6900.0,33.2321,33.2321,33.2076,33.2137,6900.0
2005-01-05 13:50:00,54.16,54.18,54.15,54.17,7200.0,33.2076,33.2198,33.2014,33.2137,7200.0
2005-01-05 13:55:00,54.18,54.18,54.13,54.13,5000.0,33.2198,33.2198,33.1892,33.1892,5000.0
2005-01-05 14:00:00,54.15,54.15,54.07,54.07,8500.0,33.2014,33.2014,33.1524,33.1524,8500.0
2005-01-05 14:05:00,54.06,54.12,54.05,54.12,8200.0,33.1463,33.183,33.1401,33.183,8200.0
2005-01-05 14:10:00,54.12,54.12,54.0,54.01,9500.0,33.183,33.183,33.1095,33.1156,9500.0
2005-01-05 14:15:00,54.01,54.01,53.94,53.95,10400.0,33.1156,33.1156,33.0727,33.0788,10400.0
2005-01-05 14:20:00,53.95,53.95,53.89,53.91,13100.0,33.0788,33.0788,33.042,33.0543,13100.0
2005-01-05 14:25:00,53.92,53.92,53.89,53.91,4900.0,33.0604,33.0604,33.042,33.0543,4900.0
2005-01-05 14:30:00,53.9,53.95,53.89,53.94,5100.0,33.0482,33.0788,33.042,33.0727,5100.0
2005-01-05 14:35:00,53.94,53.94,53.91,53.93,5700.0,33.0727,33.0727,33.0543,33.0665,5700.0
2005-01-05 14:40:00,53.93,53.95,53.9,53.94,9800.0,33.0665,33.0788,33.0482,33.0727,9800.0
2005-01-05 14:45:00,53.94,53.95,53.91,53.94,7100.0,33.0727,33.0788,33.0543,33.0727,7100.0
2005-01-05 14:50:00,53.94,53.95,53.92,53.94,3100.0,33.0727,33.0788,33.0604,33.0727,3100.0
2005-01-05 14:55:00,53.94,53.94,53.88,53.88,7400.0,33.0727,33.0727,33.0359,33.0359,7400.0
2005-01-05 15:00:00,53.87,53.88,53.85,53.87,11000.0,33.0298,33.0359,33.0175,33.0298,11000.0
2005-01-05 15:05:00,53.86,53.88,53.83,53.85,8000.0,33.0236,33.0359,33.0052,33.0175,8000.0
2005-01-05 15:10:00,53.84,53.9,53.84,53.86,13400.0,33.0114,33.0482,33.0114,33.0236,13400.0
2005-01-05 15:15:00,53.87,53.9,53.85,53.85,12800.0,33.0298,33.0482,33.0175,33.0175,12800.0
2005-01-05 15:20:00,53.87,53.9,53.85,53.86,22900.0,33.0298,33.0482,33.0175,33.0236,22900.0
2005-01-05 15:25:00,53.85,53.87,53.83,53.84,12400.0,33.0175,33.0298,33.0052,33.0114,12400.0
2005-01-05 15:30:00,53.83,53.86,53.83,53.85,26800.0,33.0052,33.0236,33.0052,33.0175,26800.0
2005-01-05 15:35:00,53.86,53.89,53.86,53.88,15200.0,33.0236,33.042,33.0236,33.0359,15200.0
2005-01-05 15:40:00,53.87,53.87,53.83,53.83,17100.0,33.0298,33.0298,33.0052,33.0052,17100.0
2005-01-05 15:45:00,53.83,53.83,53.75,53.75,8900.0,33.0052,33.0052,32.9562,32.9562,8900.0
2005-01-05 15:50:00,53.75,53.8,53.72,53.74,8700.0,32.9562,32.9868,32.9378,32.9501,8700.0
2005-01-05 15:55:00,53.74,53.74,53.65,53.66,12400.0,32.9501,32.9501,32.8949,32.901,12400.0
2005-01-06 09:30:00,53.62,53.62,53.25,53.3,26200.0,32.8765,32.8765,32.6496,32.6803,26200.0
2005-01-06 09:35:00,53.56,53.56,53.35,53.4,8700.0,32.8397,32.8397,32.7109,32.7416,8700.0
2005-01-06 09:40:00,53.38,53.38,53.22,53.22,12200.0,32.7293,32.7293,32.6312,32.6312,12200.0
2005-01-06 09:45:00,53.22,53.31,53.22,53.3,13800.0,32.6312,32.6864,32.6312,32.6803,13800.0
2005-01-06 09:50:00,53.28,53.34,53.25,53.25,5100.0,32.668,32.7048,32.6496,32.6496,5100.0
2005-01-06 09:55:00,53.31,53.31,53.15,53.25,5500.0,32.6864,32.6864,32.5883,32.6496,5500.0
2005-01-06 10:00:00,53.27,53.28,53.22,53.28,4500.0,32.6619,32.668,32.6312,32.668,4500.0
2005-01-06 10:05:00,53.33,53.35,53.25,53.3,7000.0,32.6987,32.7109,32.6496,32.6803,7000.0
2005-01-06 10:10:00,53.3,53.57,53.3,53.5,7900.0,32.6803,32.8458,32.6803,32.8029,7900.0
2005-01-06 10:15:00,53.49,53.52,53.4,53.45,41300.0,32.7968,32.8152,32.7416,32.7722,41300.0
2005-01-06 10:20:00,53.48,53.48,53.37,53.4,8300.0,32.7906,32.7906,32.7232,32.7416,8300.0
2005-01-06 10:25:00,53.48,53.51,53.4,53.45,3500.0,32.7906,32.809,32.7416,32.7722,3500.0
2005-01-06 10:30:00,53.44,53.44,53.32,53.36,11700.0,32.7661,32.7661,32.6925,32.7171,11700.0
2005-01-06 10:35:00,53.36,53.38,53.34,53.38,6600.0,32.7171,32.7293,32.7048,32.7293,6600.0
2005-01-06 10:40:00,53.38,53.41,53.36,53.41,7600.0,32.7293,32.7477,32.7171,32.7477,7600.0
2005-01-06 10:45:00,53.38,53.48,53.38,53.48,5200.0,32.7293,32.7906,32.7293,32.7906,5200.0
2005-01-06 10:50:00,53.45,53.45,53.23,53.3,12200.0,32.7722,32.7722,32.6374,32.6803,12200.0
2005-01-06 10:55:00,53.3,53.36,53.29,53.36,4000.0,32.6803,32.7171,32.6741,32.7171,4000.0
2005-01-06 11:00:00,53.36,53.42,53.28,53.29,11100.0,32.7171,32.7538,32.668,32.6741,11100.0
2005-01-06 11:05:00,53.29,53.43,53.28,53.39,17900.0,32.6741,32.76,32.668,32.7355,17900.0
2005-01-06 11:10:00,53.39,53.47,53.39,53.39,14800.0,32.7355,32.7845,32.7355,32.7355,14800.0
2005-01-06 11:15:00,53.37,53.37,53.33,53.33,4600.0,32.7232,32.7232,32.6987,32.6987,4600.0
2005-01-06 11:20:00,53.33,53.35,53.33,53.35,12700.0,32.6987,32.7109,32.6987,32.7109,12700.0
2005-01-06 11:25:00,53.35,53.35,53.34,53.35,7300.0,32.7109,32.7109,32.7048,32.7109,7300.0
2005-01-06 11:30:00,53.39,53.45,53.39,53.45,11900.0,32.7355,32.7722,32.7355,32.7722,11900.0
2005-01-06 11:35:00,53.45,53.5,53.38,53.38,11600.0,32.7722,32.8029,32.7293,32.7293,11600.0
2005-01-06 11:40:00,53.38,53.4,53.37,53.4,5700.0,32.7293,32.7416,32.7232,32.7416,5700.0
2005-01-06 11:45:00,53.4,53.4,53.36,53.4,10100.0,32.7416,32.7416,32.7171,32.7416,10100.0
2005-01-06 11:50:00,53.4,53.4,53.39,53.39,2700.0,32.7416,32.7416,32.7355,32.7355,2700.0
2005-01-06 11:55:00,53.39,53.4,53.36,53.4,4600.0,32.7355,32.7416,32.7171,32.7416,4600.0
2005-01-06 12:00:00,53.4,53.4,53.38,53.4,10300.0,32.7416,32.7416,32.7293,32.7416,10300.0
2005-01-06 12:05:00,53.4,53.4,53.39,53.4,16900.0,32.7416,32.7416,32.7355,32.7416,16900.0
2005-01-06 12:10:00,53.4,53.48,53.4,53.47,8700.0,32.7416,32.7906,32.7416,32.7845,8700.0
2005-01-06 12:15:00,53.47,53.5,53.47,53.5,3800.0,32.7845,32.8029,32.7845,32.8029,3800.0
2005-01-06 12:20:00,53.5,53.5,53.48,53.48,8600.0,32.8029,32.8029,32.7906,32.7906,8600.0
2005-01-06 12:25:00,53.48,53.49,53.45,53.48,5100.0,32.7906,32.7968,32.7722,32.7906,5100.0
2005-01-06 12:30:00,53.48,53.49,53.48,53.49,3600.0,32.7906,32.7968,32.7906,32.7968,3600.0
2005-01-06 12:35:00,53.49,53.49,53.45,53.45,5200.0,32.7968,32.7968,32.7722,32.7722,5200.0
2005-01-06 12:40:00,53.45,53.45,53.44,53.44,7000.0,32.7722,32.7722,32.7661,32.7661,7000.0
2005-01-06 12:45:00,53.45,53.45,53.45,53.45,7800.0,32.7722,32.7722,32.7722,32.7722,7800.0
2005-01-06 12:50:00,53.45,53.45,53.44,53.44,6000.0,32.7722,32.7722,32.7661,32.7661,6000.0
2005-01-06 12:55:00,53.45,53.45,53.37,53.39,10900.0,32.7722,32.7722,32.7232,32.7355,10900.0
2005-01-06 13:00:00,53.39,53.45,53.39,53.45,8400.0,32.7355,32.7722,32.7355,32.7722,8400.0
2005-01-06 13:05:00,53.45,53.45,53.41,53.43,4900.0,32.7722,32.7722,32.7477,32.76,4900.0
2005-01-06 13:10:00,53.44,53.45,53.44,53.45,5800.0,32.7661,32.7722,32.7661,32.7722,5800.0
2005-01-06 13:15:00,53.45,53.45,53.44,53.45,10100.0,32.7722,32.7722,32.7661,32.7722,10100.0
2005-01-06 13:20:00,53.45,53.58,53.44,53.57,19900.0,32.7722,32.8519,32.7661,32.8458,19900.0
2005-01-06 13:25:00,53.56,53.56,53.53,53.53,8400.0,32.8397,32.8397,32.8213,32.8213,8400.0
2005-01-06 13:30:00,53.53,53.54,53.52,53.53,5900.0,32.8213,32.8274,32.8152,32.8213,5900.0
2005-01-06 13:35:00,53.53,53.53,53.49,53.49,12600.0,32.8213,32.8213,32.7968,32.7968,12600.0
2005-01-06 13:40:00,53.49,53.49,53.48,53.49,3100.0,32.7968,32.7968,32.7906,32.7968,3100.0
2005-01-06 13:45:00,53.48,53.49,53.47,53.47,10200.0,32.7906,32.7968,32.7845,32.7845,10200.0
2005-01-06 13:50:00,53.47,53.49,53.47,53.48,7400.0,32.7845,32.7968,32.7845,32.7906,7400.0
2005-01-06 13:55:00,53.48,53.49,53.48,53.49,7800.0,32.7906,32.7968,32.7906,32.7968,7800.0
2005-01-06 14:00:00,53.49,53.49,53.37,53.46,17400.0,32.7968,32.7968,32.7232,32.7784,17400.0
2005-01-06 14:05:00,53.46,53.5,53.46,53.5,10700.0,32.7784,32.8029,32.7784,32.8029,10700.0
2005-01-06 14:10:00,53.49,53.49,53.46,53.46,8500.0,32.7968,32.7968,32.7784,32.7784,8500.0
2005-01-06 14:15:00,53.47,53.53,53.45,53.53,15300.0,32.7845,32.8213,32.7722,32.8213,15300.0
2005-01-06 14:20:00,53.54,53.6,53.54,53.6,6700.0,32.8274,32.8642,32.8274,32.8642,6700.0
2005-01-06 14:25:00,53.6,53.6,53.55,53.55,5800.0,32.8642,32.8642,32.8336,32.8336,5800.0
2005-01-06 14:30:00,53.55,53.55,53.54,53.55,5500.0,32.8336,32.8336,32.8274,32.8336,5500.0
2005-01-06 14:35:00,53.55,53.55,53.52,53.54,12100.0,32.8336,32.8336,32.8152,32.8274,12100.0
2005-01-06 14:40:00,53.55,53.55,53.5,53.54,8100.0,32.8336,32.8336,32.8029,32.8274,8100.0
2005-01-06 14:45:00,53.54,53.55,53.51,53.53,5900.0,32.8274,32.8336,32.809,32.8213,5900.0
2005-01-06 14:50:00,53.54,53.56,53.51,53.53,12300.0,32.8274,32.8397,32.809,32.8213,12300.0
2005-01-06 14:55:00,53.53,53.54,53.5,53.5,8000.0,32.8213,32.8274,32.8029,32.8029,8000.0
2005-01-06 15:00:00,53.5,53.5,53.41,53.46,10100.0,32.8029,32.8029,32.7477,32.7784,10100.0
2005-01-06 15:05:00,53.46,53.49,53.46,53.48,7400.0,32.7784,32.7968,32.7784,32.7906,7400.0
2005-01-06 15:10:00,53.49,53.51,53.46,53.49,6700.0,32.7968,32.809,32.7784,32.7968,6700.0
2005-01-06 15:15:00,53.49,53.49,53.43,53.45,9900.0,32.7968,32.7968,32.76,32.7722,9900.0
2005-01-06 15:20:00,53.45,53.45,53.43,53.43,14900.0,32.7722,32.7722,32.76,32.76,14900.0
2005-01-06 15:25:00,53.44,53.46,53.4,53.4,15200.0,32.7661,32.7784,32.7416,32.7416,15200.0
2005-01-06 15:30:00,53.4,53.45,53.4,53.43,15300.0,32.7416,32.7722,32.7416,32.76,15300.0
2005-01-06 15:35:00,53.43,53.45,53.43,53.45,12600.0,32.76,32.7722,32.76,32.7722,12600.0
2005-01-06 15:40:00,53.45,53.45,53.44,53.44,18200.0,32.7722,32.7722,32.7661,32.7661,18200.0
2005-01-06 15:45:00,53.45,53.48,53.44,53.48,8000.0,32.7722,32.7906,32.7661,32.7906,8000.0
2005-01-06 15:50:00,53.48,53.49,53.48,53.49,6800.0,32.7906,32.7968,32.7906,32.7968,6800.0
2005-01-06 15:55:00,53.49,53.54,53.49,53.51,16800.0,32.7968,32.8274,32.7968,32.809,16800.0
2005-01-07 09:30:00,53.76,53.8,53.76,53.8,8500.0,32.9623,32.9868,32.9623,32.9868,8500.0
2005-01-07 09:35:00,53.82,53.82,53.68,53.68,3200.0,32.9991,32.9991,32.9133,32.9133,3200.0
2005-01-07 09:40:00,53.67,53.76,53.62,53.71,3800.0,32.9071,32.9623,32.8765,32.9317,3800.0
2005-01-07 09:45:00,53.77,53.77,53.63,53.73,5100.0,32.9684,32.9684,32.8826,32.9439,5100.0
2005-01-07 09:50:00,53.74,53.84,53.74,53.81,7600.0,32.9501,33.0114,32.9501,32.993,7600.0
2005-01-07 09:55:00,53.81,53.82,53.72,53.74,4300.0,32.993,32.9991,32.9378,32.9501,4300.0
2005-01-07 10:00:00,53.75,53.85,53.75,53.85,4200.0,32.9562,33.0175,32.9562,33.0175,4200.0
2005-01-07 10:05:00,53.84,53.9,53.8,53.8,5600.0,33.0114,33.0482,32.9868,32.9868,5600.0
2005-01-07 10:10:00,53.8,53.8,53.7,53.73,13800.0,32.9868,32.9868,32.9255,32.9439,13800.0
2005-01-07 10:15:00,53.72,53.73,53.62,53.69,4000.0,32.9378,32.9439,32.8765,32.9194,4000.0
2005-01-07 10:20:00,53.69,53.69,53.63,53.64,3500.0,32.9194,32.9194,32.8826,32.8887,3500.0
2005-01-07 10:25:00,53.61,53.63,53.61,53.61,700.0,32.8703,32.8826,32.8703,32.8703,700.0
2005-01-07 10:30:00,53.42,53.56,53.42,53.54,8000.0,32.7538,32.8397,32.7538,32.8274,8000.0
2005-01-07 10:35:00,53.54,53.54,53.35,53.35,4500.0,32.8274,32.8274,32.7109,32.7109,4500.0
2005-01-07 10:40:00,53.35,53.4,53.31,53.35,6200.0,32.7109,32.7416,32.6864,32.7109,6200.0
2005-01-07 10:45:00,53.39,53.49,53.39,53.49,3100.0,32.7355,32.7968,32.7355,32.7968,3100.0
2005-01-07 10:50:00,53.54,53.54,53.38,53.39,6500.0,32.8274,32.8274,32.7293,32.7355,6500.0
2005-01-07 10:55:00,53.39,53.49,53.39,53.43,5800.0,32.7355,32.7968,32.7355,32.76,5800.0
2005-01-07 11:00:00,53.46,53.48,53.44,53.48,7100.0,32.7784,32.7906,32.7661,32.7906,7100.0
2005-01-07 11:05:00,53.48,53.57,53.48,53.51,4700.0,32.7906,32.8458,32.7906,32.809,4700.0
2005-01-07 11:10:00,53.5,53.55,53.5,53.51,9300.0,32.8029,32.8336,32.8029,32.809,9300.0
2005-01-07 11:15:00,53.54,53.54,53.48,53.49,3100.0,32.8274,32.8274,32.7906,32.7968,3100.0
2005-01-07 11:20:00,53.48,53.54,53.47,53.52,6500.0,32.7906,32.8274,32.7845,32.8152,6500.0
2005-01-07 11:25:00,53.55,53.68,53.55,53.68,8900.0,32.8336,32.9133,32.8336,32.9133,8900.0
2005-01-07 11:30:00,53.68,53.69,53.65,53.65,5400.0,32.9133,32.9194,32.8949,32.8949,5400.0
2005-01-07 11:35:00,53.62,53.62,53.56,53.58,2000.0,32.8765,32.8765,32.8397,32.8519,2000.0
2005-01-07 11:40:00,53.58,53.59,53.42,53.55,17500.0,32.8519,32.8581,32.7538,32.8336,17500.0
2005-01-07 11:45:00,53.52,53.55,53.47,53.48,5100.0,32.8152,32.8336,32.7845,32.7906,5100.0
2005-01-07 11:50:00,53.49,53.52,53.49,53.52,1100.0,32.7968,32.8152,32.7968,32.8152,1100.0
2005-01-07 11:55:00,53.51,53.58,53.51,53.58,2100.0,32.809,32.8519,32.809,32.8519,2100.0
2005-01-07 12:00:00,53.6,53.63,53.58,53.63,9000.0,32.8642,32.8826,32.8519,32.8826,9000.0
2005-01-07 12:05:00,53.63,53.7,53.63,53.7,4800.0,32.8826,32.9255,32.8826,32.9255,4800.0
2005-01-07 12:10:00,53.71,53.78,53.71,53.78,2400.0,32.9317,32.9746,32.9317,32.9746,2400.0
2005-01-07 12:15:00,53.78,53.82,53.76,53.78,6300.0,32.9746,32.9991,32.9623,32.9746,6300.0
2005-01-07 12:20:00,53.79,53.86,53.79,53.83,5600.0,32.9807,33.0236,32.9807,33.0052,5600.0
2005-01-07 12:25:00,53.82,53.87,53.8,53.86,5800.0,32.9991,33.0298,32.9868,33.0236,5800.0
2005-01-07 12:30:00,53.86,53.91,53.85,53.91,2600.0,33.0236,33.0543,33.0175,33.0543,2600.0
2005-01-07 12:35:00,53.91,54.0,53.88,53.88,3800.0,33.0543,33.1095,33.0359,33.0359,3800.0
2005-01-07 12:40:00,53.89,53.89,53.88,53.88,1700.0,33.042,33.042,33.0359,33.0359,1700.0
2005-01-07 12:45:00,53.85,53.87,53.84,53.85,1500.0,33.0175,33.0298,33.0114,33.0175,1500.0
2005-01-07 12:50:00,53.84,53.84,53.82,53.83,1700.0,33.0114,33.0114,32.9991,33.0052,1700.0
2005-01-07 12:55:00,53.83,53.86,53.83,53.86,1500.0,33.0052,33.0236,33.0052,33.0236,1500.0
2005-01-07 13:00:00,53.86,53.94,53.85,53.93,3100.0,33.0236,33.0727,33.0175,33.0665,3100.0
2005-01-07 13:05:00,53.93,53.93,53.91,53.91,1800.0,33.0665,33.0665,33.0543,33.0543,1800.0
2005-01-07 13:10:00,53.91,53.91,53.84,53.86,2800.0,33.0543,33.0543,33.0114,33.0236,2800.0
2005-01-07 13:15:00,53.86,53.87,53.86,53.86,3600.0,33.0236,33.0298,33.0236,33.0236,3600.0
2005-01-07 13:20:00,53.87,53.87,53.81,53.81,5300.0,33.0298,33.0298,32.993,32.993,5300.0
2005-01-07 13:25:00,53.81,53.81,53.79,53.81,2000.0,32.993,32.993,32.9807,32.993,2000.0
2005-01-07 13:30:00,53.81,53.95,53.8,53.94,4000.0,32.993,33.0788,32.9868,33.0727,4000.0
2005-01-07 13:35:00,53.94,53.94,53.89,53.9,6100.0,33.0727,33.0727,33.042,33.0482,6100.0
2005-01-07 13:40:00,53.85,53.89,53.85,53.89,2700.0,33.0175,33.042,33.0175,33.042,2700.0
2005-01-07 13:45:00,53.89,53.97,53.89,53.96,6400.0,33.042,33.0911,33.042,33.0849,6400.0
2005-01-07 13:50:00,53.93,53.94,53.9,53.91,5500.0,33.0665,33.0727,33.0482,33.0543,5500.0
2005-01-07 13:55:00,53.93,53.95,53.92,53.95,1900.0,33.0665,33.0788,33.0604,33.0788,1900.0
2005-01-07 14:00:00,53.95,53.95,53.94,53.94,1900.0,33.0788,33.0788,33.0727,33.0727,1900.0
2005-01-07 14:05:00,53.95,53.97,53.93,53.95,2000.0,33.0788,33.0911,33.0665,33.0788,2000.0
2005-01-07 14:10:00,53.94,53.94,53.9,53.93,6900.0,33.0727,33.0727,33.0482,33.0665,6900.0
2005-01-07 14:15:00,53.93,53.94,53.91,53.91,2000.0,33.0665,33.0727,33.0543,33.0543,2000.0
2005-01-07 14:20:00,53.92,53.92,53.91,53.91,1800.0,33.0604,33.0604,33.0543,33.0543,1800.0
2005-01-07 14:25:00,53.91,53.93,53.91,53.92,3800.0,33.0543,33.0665,33.0543,33.0604,3800.0
2005-01-07 14:30:00,53.91,53.93,53.91,53.91,3800.0,33.0543,33.0665,33.0543,33.0543,3800.0
2005-01-07 14:35:00,53.91,53.91,53.73,53.74,11800.0,33.0543,33.0543,32.9439,32.9501,11800.0
2005-01-07 14:40:00,53.75,53.8,53.75,53.8,4700.0,32.9562,32.9868,32.9562,32.9868,4700.0
2005-01-07 14:45:00,53.78,53.8,53.72,53.79,4300.0,32.9746,32.9868,32.9378,32.9807,4300.0
2005-01-07 14:50:00,53.77,53.82,53.76,53.82,7200.0,32.9684,32.9991,32.9623,32.9991,7200.0
2005-01-07 14:55:00,53.85,53.89,53.83,53.89,5800.0,33.0175,33.042,33.0052,33.042,5800.0
2005-01-07 15:00:00,53.9,53.96,53.9,53.96,3100.0,33.0482,33.0849,33.0482,33.0849,3100.0
2005-01-07 15:05:00,53.98,54.03,53.98,54.01,6300.0,33.0972,33.1279,33.0972,33.1156,6300.0
2005-01-07 15:10:00,54.0,54.02,54.0,54.02,3600.0,33.1095,33.1217,33.1095,33.1217,3600.0
2005-01-07 15:15:00,54.02,54.04,54.02,54.02,5600.0,33.1217,33.134,33.1217,33.1217,5600.0
2005-01-07 15:20:00,54.03,54.05,54.03,54.05,2900.0,33.1279,33.1401,33.1279,33.1401,2900.0
2005-01-07 15:25:00,54.05,54.05,54.02,54.02,5100.0,33.1401,33.1401,33.1217,33.1217,5100.0
2005-01-07 15:30:00,54.04,54.04,54.02,54.04,4200.0,33.134,33.134,33.1217,33.134,4200.0
2005-01-07 15:35:00,54.04,54.06,54.03,54.06,6100.0,33.134,33.1463,33.1279,33.1463,6100.0
2005-01-07 15:40:00,54.06,54.06,54.0,54.04,17300.0,33.1463,33.1463,33.1095,33.134,17300.0
2005-01-07 15:45:00,54.03,54.05,54.03,54.04,8900.0,33.1279,33.1401,33.1279,33.134,8900.0
2005-01-07 15:50:00,54.03,54.03,54.0,54.01,9300.0,33.1279,33.1279,33.1095,33.1156,9300.0
2005-01-07 15:55:00,54.01,54.02,53.97,54.01,14600.0,33.1156,33.1217,33.0911,33.1156,14600.0
2005-01-10 09:30:00,53.9,53.92,53.85,53.86,17300.0,33.0482,33.0604,33.0175,33.0236,17300.0
2005-01-10 09:35:00,53.85,53.95,53.84,53.95,3600.0,33.0175,33.0788,33.0114,33.0788,3600.0
2005-01-10 09:40:00,53.94,53.96,53.88,53.89,4000.0,33.0727,33.0849,33.0359,33.042,4000.0
2005-01-10 09:45:00,53.86,53.92,53.84,53.86,6200.0,33.0236,33.0604,33.0114,33.0236,6200.0
2005-01-10 09:50:00,53.87,53.88,53.86,53.86,2500.0,33.0298,33.0359,33.0236,33.0236,2500.0
2005-01-10 09:55:00,53.85,53.86,53.84,53.86,6800.0,33.0175,33.0236,33.0114,33.0236,6800.0
2005-01-10 10:00:00,53.86,53.96,53.86,53.96,3700.0,33.0236,33.0849,33.0236,33.0849,3700.0
2005-01-10 10:05:00,53.96,53.97,53.87,53.91,4300.0,33.0849,33.0911,33.0298,33.0543,4300.0
2005-01-10 10:10:00,53.91,53.93,53.91,53.93,2200.0,33.0543,33.0665,33.0543,33.0665,2200.0
2005-01-10 10:15:00,53.94,54.2,53.94,54.2,10000.0,33.0727,33.2321,33.0727,33.2321,10000.0
2005-01-10 10:20:00,54.13,54.23,54.13,54.23,4600.0,33.1892,33.2505,33.1892,33.2505,4600.0
2005-01-10 10:25:00,54.23,54.32,54.23,54.32,5000.0,33.2505,33.3057,33.2505,33.3057,5000.0
2005-01-10 10:30:00,54.32,54.39,54.32,54.39,4400.0,33.3057,33.3486,33.3057,33.3486,4400.0
2005-01-10 10:35:00,54.38,54.38,54.34,54.34,2900.0,33.3425,33.3425,33.3179,33.3179,2900.0
2005-01-10 10:40:00,54.34,54.34,54.31,54.34,6700.0,33.3179,33.3179,33.2995,33.3179,6700.0
2005-01-10 10:45:00,54.32,54.34,54.32,54.33,3100.0,33.3057,33.3179,33.3057,33.3118,3100.0
2005-01-10 10:50:00,54.34,54.34,54.31,54.31,3300.0,33.3179,33.3179,33.2995,33.2995,3300.0
2005-01-10 10:55:00,54.31,54.31,54.27,54.27,2600.0,33.2995,33.2995,33.275,33.275,2600.0
2005-01-10 11:00:00,54.25,54.25,54.15,54.18,5500.0,33.2628,33.2628,33.2014,33.2198,5500.0
2005-01-10 11:05:00,54.18,54.23,54.17,54.19,8500.0,33.2198,33.2505,33.2137,33.226,8500.0
2005-01-10 11:10:00,54.18,54.3,54.18,54.29,7200.0,33.2198,33.2934,33.2198,33.2873,7200.0
2005-01-10 11:15:00,54.29,54.3,54.28,54.29,3000.0,33.2873,33.2934,33.2811,33.2873,3000.0
2005-01-10 11:20:00,54.28,54.29,54.25,54.25,8400.0,33.2811,33.2873,33.2628,33.2628,8400.0
2005-01-10 11:25:00,54.25,54.33,54.22,54.33,5200.0,33.2628,33.3118,33.2444,33.3118,5200.0
2005-01-10 11:30:00,54.32,54.36,54.05,54.21,21500.0,33.3057,33.3302,33.1401,33.2382,21500.0
2005-01-10 11:35:00,54.21,54.22,54.11,54.14,7500.0,33.2382,33.2444,33.1769,33.1953,7500.0
2005-01-10 11:40:00,54.13,54.2,54.13,54.2,7300.0,33.1892,33.2321,33.1892,33.2321,7300.0
2005-01-10 11:45:00,54.17,54.19,54.14,54.14,1700.0,33.2137,33.226,33.1953,33.1953,1700.0
2005-01-10 11:50:00,54.13,54.14,54.07,54.12,4400.0,33.1892,33.1953,33.1524,33.183,4400.0
2005-01-10 11:55:00,54.12,54.13,54.1,54.11,1500.0,33.183,33.1892,33.1708,33.1769,1500.0
2005-01-10 12:00:00,54.1,54.2,54.1,54.19,4800.0,33.1708,33.2321,33.1708,33.226,4800.0
2005-01-10 12:05:00,54.18,54.25,54.18,54.25,4400.0,33.2198,33.2628,33.2198,33.2628,4400.0
2005-01-10 12:10:00,54.23,54.23,54.14,54.14,2300.0,33.2505,33.2505,33.1953,33.1953,2300.0
2005-01-10 12:15:00,54.15,54.24,54.15,54.24,3400.0,33.2014,33.2566,33.2014,33.2566,3400.0
2005-01-10 12:20:00,54.22,54.34,54.22,54.29,4000.0,33.2444,33.3179,33.2444,33.2873,4000.0
2005-01-10 12:25:00,54.29,54.34,54.29,54.34,3100.0,33.2873,33.3179,33.2873,33.3179,3100.0
2005-01-10 12:30:00,54.33,54.38,54.33,54.36,3700.0,33.3118,33.3425,33.3118,33.3302,3700.0
2005-01-10 12:35:00,54.35,54.41,54.35,54.4,3700.0,33.3241,33.3609,33.3241,33.3547,3700.0
2005-01-10 12:40:00,54.39,54.4,54.37,54.37,1600.0,33.3486,33.3547,33.3363,33.3363,1600.0
2005-01-10 12:45:00,54.35,54.37,54.28,54.32,4000.0,33.3241,33.3363,33.2811,33.3057,4000.0
2005-01-10 12:50:00,54.31,54.36,54.31,54.36,3600.0,33.2995,33.3302,33.2995,33.3302,3600.0
2005-01-10 12:55:00,54.36,54.42,54.36,54.42,2400.0,33.3302,33.367,33.3302,33.367,2400.0
2005-01-10 13:00:00,54.41,54.42,54.37,54.37,2900.0,33.3609,33.367,33.3363,33.3363,2900.0
2005-01-10 13:05:00,54.37,54.39,54.36,54.39,3500.0,33.3363,33.3486,33.3302,33.3486,3500.0
2005-01-10 13:10:00,54.38,54.4,54.38,54.4,3400.0,33.3425,33.3547,33.3425,33.3547,3400.0
2005-01-10 13:15:00,54.4,54.47,54.4,54.47,7000.0,33.3547,33.3976,33.3547,33.3976,7000.0
2005-01-10 13:20:00,54.47,54.48,54.46,54.46,3400.0,33.3976,33.4038,33.3915,33.3915,3400.0
2005-01-10 13:25:00,54.46,54.49,54.46,54.48,2800.0,33.3915,33.4099,33.3915,33.4038,2800.0
2005-01-10 13:30:00,54.48,54.49,54.47,54.47,6100.0,33.4038,33.4099,33.3976,33.3976,6100.0
2005-01-10 13:35:00,54.46,54.47,54.46,54.46,2900.0,33.3915,33.3976,33.3915,33.3915,2900.0
2005-01-10 13:40:00,54.45,54.48,54.43,54.48,5300.0,33.3854,33.4038,33.3731,33.4038,5300.0
2005-01-10 13:45:00,54.46,54.48,54.46,54.47,3000.0,33.3915,33.4038,33.3915,33.3976,3000.0
2005-01-10 13:50:00,54.46,54.47,54.42,54.43,6900.0,33.3915,33.3976,33.367,33.3731,6900.0
2005-01-10 13:55:00,54.43,54.43,54.43,54.43,4100.0,33.3731,33.3731,33.3731,33.3731,4100.0
2005-01-10 14:00:00,54.42,54.42,54.37,54.37,5500.0,33.367,33.367,33.3363,33.3363,5500.0
2005-01-10 14:05:00,54.36,54.36,54.35,54.36,2200.0,33.3302,33.3302,33.3241,33.3302,2200.0
2005-01-10 14:10:00,54.35,54.36,54.27,54.29,4100.0,33.3241,33.3302,33.275,33.2873,4100.0
2005-01-10 14:15:00,54.28,54.29,54.25,54.25,5000.0,33.2811,33.2873,33.2628,33.2628,5000.0
2005-01-10 14:20:00,54.25,54.29,54.25,54.29,2200.0,33.2628,33.2873,33.2628,33.2873,2200.0
2005-01-10 14:25:00,54.28,54.31,54.28,54.28,4000.0,33.2811,33.2995,33.2811,33.2811,4000.0
2005-01-10 14:30:00,54.28,54.29,54.25,54.27,2500.0,33.2811,33.2873,33.2628,33.275,2500.0
2005-01-10 14:35:00,54.25,54.27,54.24,54.27,3100.0,33.2628,33.275,33.2566,33.275,3100.0
2005-01-10 14:40:00,54.26,54.27,54.22,54.22,4400.0,33.2689,33.275,33.2444,33.2444,4400.0
2005-01-10 14:45:00,54.21,54.21,54.15,54.17,3100.0,33.2382,33.2382,33.2014,33.2137,3100.0
2005-01-10 14:50:00,54.16,54.2,54.16,54.2,3200.0,33.2076,33.2321,33.2076,33.2321,3200.0
2005-01-10 14:55:00,54.19,54.2,54.17,54.19,5200.0,33.226,33.2321,33.2137,33.226,5200.0
2005-01-10 15:00:00,54.18,54.27,54.18,54.26,3900.0,33.2198,33.275,33.2198,33.2689,3900.0
2005-01-10 15:05:00,54.25,54.26,54.16,54.18,4200.0,33.2628,33.2689,33.2076,33.2198,4200.0
2005-01-10 15:10:00,54.18,54.26,54.16,54.26,2900.0,33.2198,33.2689,33.2076,33.2689,2900.0
2005-01-10 15:15:00,54.25,54.37,54.15,54.15,11800.0,33.2628,33.3363,33.2014,33.2014,11800.0
2005-01-10 15:20:00,54.15,54.16,54.0,54.02,8800.0,33.2014,33.2076,33.1095,33.1217,8800.0
2005-01-10 15:25:00,54.02,54.13,54.0,54.13,3500.0,33.1217,33.1892,33.1095,33.1892,3500.0
2005-01-10 15:30:00,54.11,54.12,54.07,54.07,6700.0,33.1769,33.183,33.1524,33.1524,6700.0
2005-01-10 15:35:00,54.06,54.1,54.06,54.09,3400.0,33.1463,33.1708,33.1463,33.1646,3400.0
2005-01-10 15:40:00,54.1,54.12,54.09,54.1,7200.0,33.1708,33.183,33.1646,33.1708,7200.0
2005-01-10 15:45:00,54.09,54.13,54.04,54.05,5200.0,33.1646,33.1892,33.134,33.1401,5200.0
2005-01-10 15:50:00,54.04,54.05,54.0,54.0,8700.0,33.134,33.1401,33.1095,33.1095,8700.0
2005-01-10 15:55:00,53.99,54.07,53.99,54.07,5300.0,33.1033,33.1524,33.1033,33.1524,5300.0
2005-01-11 09:30:00,54.18,54.35,54.14,54.35,7100.0,33.2198,33.3241,33.1953,33.3241,7100.0
2005-01-11 09:35:00,54.43,54.43,54.19,54.33,6300.0,33.3731,33.3731,33.226,33.3118,6300.0
2005-01-11 09:40:00,54.35,54.37,54.29,54.3,4800.0,33.3241,33.3363,33.2873,33.2934,4800.0
2005-01-11 09:45:00,54.29,54.3,54.08,54.11,5900.0,33.2873,33.2934,33.1585,33.1769,5900.0
2005-01-11 09:50:00,54.15,54.3,54.15,54.27,6700.0,33.2014,33.2934,33.2014,33.275,6700.0
2005-01-11 09:55:00,54.26,54.27,54.17,54.18,5900.0,33.2689,33.275,33.2137,33.2198,5900.0
2005-01-11 10:00:00,54.18,54.2,54.02,54.06,6900.0,33.2198,33.2321,33.1217,33.1463,6900.0
2005-01-11 10:05:00,54.05,54.08,54.0,54.0,4200.0,33.1401,33.1585,33.1095,33.1095,4200.0
2005-01-11 10:10:00,54.0,54.16,53.96,54.16,8300.0,33.1095,33.2076,33.0849,33.2076,8300.0
2005-01-11 10:15:00,54.16,54.17,54.08,54.14,4600.0,33.2076,33.2137,33.1585,33.1953,4600.0
2005-01-11 10:20:00,54.12,54.23,54.06,54.23,5600.0,33.183,33.2505,33.1463,33.2505,5600.0
2005-01-11 10:25:00,54.22,54.25,54.2,54.23,4500.0,33.2444,33.2628,33.2321,33.2505,4500.0
2005-01-11 10:30:00,54.22,54.22,54.2,54.2,3400.0,33.2444,33.2444,33.2321,33.2321,3400.0
2005-01-11 10:35:00,54.2,54.21,54.11,54.13,5000.0,33.2321,33.2382,33.1769,33.1892,5000.0
2005-01-11 10:40:00,54.13,54.15,54.13,54.15,3000.0,33.1892,33.2014,33.1892,33.2014,3000.0
2005-01-11 10:45:00,54.15,54.22,54.15,54.22,2500.0,33.2014,33.2444,33.2014,33.2444,2500.0
2005-01-11 10:50:00,54.23,54.23,54.19,54.2,6000.0,33.2505,33.2505,33.226,33.2321,6000.0
2005-01-11 10:55:00,54.18,54.19,54.14,54.14,5700.0,33.2198,33.226,33.1953,33.1953,5700.0
2005-01-11 11:00:00,54.15,54.16,54.12,54.13,4200.0,33.2014,33.2076,33.183,33.1892,4200.0
2005-01-11 11:05:00,54.13,54.14,54.12,54.13,2800.0,33.1892,33.1953,33.183,33.1892,2800.0
2005-01-11 11:10:00,54.13,54.15,54.13,54.15,3600.0,33.1892,33.2014,33.1892,33.2014,3600.0
2005-01-11 11:15:00,54.15,54.15,54.09,54.09,6000.0,33.2014,33.2014,33.1646,33.1646,6000.0
2005-01-11 11:20:00,54.1,54.13,54.1,54.12,2700.0,33.1708,33.1892,33.1708,33.183,2700.0
2005-01-11 11:25:00,54.12,54.19,54.12,54.16,5600.0,33.183,33.226,33.183,33.2076,5600.0
2005-01-11 11:30:00,54.16,54.17,54.13,54.17,3900.0,33.2076,33.2137,33.1892,33.2137,3900.0
2005-01-11 11:35:00,54.19,54.27,54.19,54.26,9300.0,33.226,33.275,33.226,33.2689,9300.0
2005-01-11 11:40:00,54.26,54.34,54.26,54.34,6800.0,33.2689,33.3179,33.2689,33.3179,6800.0
2005-01-11 11:45:00,54.34,54.4,54.34,54.38,3600.0,33.3179,33.3547,33.3179,33.3425,3600.0
2005-01-11 11:50:00,54.37,54.51,54.37,54.4,21400.0,33.3363,33.4222,33.3363,33.3547,21400.0
2005-01-11 11:55:00,54.4,54.42,54.39,54.42,2600.0,33.3547,33.367,33.3486,33.367,2600.0
2005-01-11 12:00:00,54.43,54.43,54.42,54.43,4000.0,33.3731,33.3731,33.367,33.3731,4000.0
2005-01-11 12:05:00,54.43,54.49,54.43,54.47,6400.0,33.3731,33.4099,33.3731,33.3976,6400.0
2005-01-11 12:10:00,54.48,54.48,54.41,54.42,4900.0,33.4038,33.4038,33.3609,33.367,4900.0
2005-01-11 12:15:00,54.41,54.41,54.3,54.3,9400.0,33.3609,33.3609,33.2934,33.2934,9400.0
2005-01-11 12:20:00,54.3,54.3,54.2,54.27,6900.0,33.2934,33.2934,33.2321,33.275,6900.0
2005-01-11 12:25:00,54.26,54.29,54.21,54.21,5000.0,33.2689,33.2873,33.2382,33.2382,5000.0
2005-01-11 12:30:00,54.2,54.21,54.11,54.21,6500.0,33.2321,33.2382,33.1769,33.2382,6500.0
2005-01-11 12:35:00,54.21,54.33,54.21,54.32,5700.0,33.2382,33.3118,33.2382,33.3057,5700.0
2005-01-11 12:40:00,54.3,54.3,54.26,54.26,1600.0,33.2934,33.2934,33.2689,33.2689,1600.0
2005-01-11 12:45:00,54.27,54.33,54.27,54.31,4100.0,33.275,33.3118,33.275,33.2995,4100.0
2005-01-11 12:50:00,54.3,54.32,54.3,54.32,800.0,33.2934,33.3057,33.2934,33.3057,800.0
2005-01-11 12:55:00,54.31,54.31,54.27,54.27,1100.0,33.2995,33.2995,33.275,33.275,1100.0
2005-01-11 13:00:00,54.27,54.27,54.17,54.23,8500.0,33.275,33.275,33.2137,33.2505,8500.0
2005-01-11 13:05:00,54.18,54.2,54.18,54.19,1800.0,33.2198,33.2321,33.2198,33.226,1800.0
2005-01-11 13:10:00,54.18,54.25,54.18,54.25,3300.0,33.2198,33.2628,33.2198,33.2628,3300.0
2005-01-11 13:15:00,54.25,54.27,54.24,54.26,4200.0,33.2628,33.275,33.2566,33.2689,4200.0
2005-01-11 13:20:00,54.27,54.3,54.26,54.3,4300.0,33.275,33.2934,33.2689,33.2934,4300.0
2005-01-11 13:25:00,54.29,54.33,54.29,54.33,2500.0,33.2873,33.3118,33.2873,33.3118,2500.0
2005-01-11 13:30:00,54.33,54.36,54.33,54.36,2600.0,33.3118,33.3302,33.3118,33.3302,2600.0
2005-01-11 13:35:00,54.36,54.37,54.36,54.37,2900.0,33.3302,33.3363,33.3302,33.3363,2900.0
2005-01-11 13:40:00,54.36,54.36,54.35,54.35,2300.0,33.3302,33.3302,33.3241,33.3241,2300.0
2005-01-11 13:45:00,54.34,54.35,54.31,54.35,5100.0,33.3179,33.3241,33.2995,33.3241,5100.0
2005-01-11 13:50:00,54.35,54.61,54.35,54.56,14700.0,33.3241,33.4835,33.3241,33.4528,14700.0
2005-01-11 13:55:00,54.58,54.61,54.58,54.6,5300.0,33.4651,33.4835,33.4651,33.4773,5300.0
2005-01-11 14:00:00,54.6,54.61,54.59,54.61,9400.0,33.4773,33.4835,33.4712,33.4835,9400.0
2005-01-11 14:05:00,54.62,54.78,54.61,54.78,14700.0,33.4896,33.5877,33.4835,33.5877,14700.0
2005-01-11 14:10:00,54.79,54.87,54.79,54.85,13800.0,33.5938,33.6429,33.5938,33.6306,13800.0
2005-01-11 14:15:00,54.85,54.86,54.84,54.86,8900.0,33.6306,33.6368,33.6245,33.6368,8900.0
2005-01-11 14:20:00,54.86,54.88,54.86,54.88,6400.0,33.6368,33.649,33.6368,33.649,6400.0
2005-01-11 14:25:00,54.88,54.91,54.88,54.91,8400.0,33.649,33.6674,33.649,33.6674,8400.0
2005-01-11 14:30:00,54.9,54.94,54.9,54.92,19400.0,33.6613,33.6858,33.6613,33.6736,19400.0
2005-01-11 14:35:00,54.91,54.91,54.85,54.87,6900.0,33.6674,33.6674,33.6306,33.6429,6900.0
2005-01-11 14:40:00,54.87,54.89,54.85,54.85,5500.0,33.6429,33.6552,33.6306,33.6306,5500.0
2005-01-11 14:45:00,54.85,54.86,54.82,54.82,5700.0,33.6306,33.6368,33.6122,33.6122,5700.0
2005-01-11 14:50:00,54.82,54.86,54.64,54.8,10900.0,33.6122,33.6368,33.5019,33.6,10900.0
2005-01-11 14:55:00,54.8,54.8,54.67,54.67,12100.0,33.6,33.6,33.5203,33.5203,12100.0
2005-01-11 15:00:00,54.7,54.71,54.67,54.67,2800.0,33.5387,33.5448,33.5203,33.5203,2800.0
2005-01-11 15:05:00,54.68,54.7,54.68,54.7,6700.0,33.5264,33.5387,33.5264,33.5387,6700.0
2005-01-11 15:10:00,54.7,54.7,54.65,54.65,6100.0,33.5387,33.5387,33.508,33.508,6100.0
2005-01-11 15:15:00,54.64,54.64,54.55,54.55,8700.0,33.5019,33.5019,33.4467,33.4467,8700.0
2005-01-11 15:20:00,54.56,54.58,54.54,54.57,7200.0,33.4528,33.4651,33.4406,33.459,7200.0
2005-01-11 15:25:00,54.56,54.6,54.56,54.58,2700.0,33.4528,33.4773,33.4528,33.4651,2700.0
2005-01-11 15:30:00,54.57,54.62,54.57,54.58,6400.0,33.459,33.4896,33.459,33.4651,6400.0
2005-01-11 15:35:00,54.57,54.64,54.57,54.63,10000.0,33.459,33.5019,33.459,33.4957,10000.0
2005-01-11 15:40:00,54.64,54.71,54.64,54.71,8200.0,33.5019,33.5448,33.5019,33.5448,8200.0
2005-01-11 15:45:00,54.71,54.81,54.71,54.77,15200.0,33.5448,33.6061,33.5448,33.5816,15200.0
2005-01-11 15:50:00,54.75,54.8,54.66,54.7,19600.0,33.5693,33.6,33.5141,33.5387,19600.0
2005-01-11 15:55:00,54.7,54.72,54.65,54.65,11500.0,33.5387,33.5509,33.508,33.508,11500.0
2005-01-12 09:30:00,54.55,54.68,54.55,54.68,7900.0,33.4467,33.5264,33.4467,33.5264,7900.0
2005-01-12 09:35:00,54.68,54.68,54.64,54.68,6000.0,33.5264,33.5264,33.5019,33.5264,6000.0
2005-01-12 09:40:00,54.66,54.66,54.61,54.61,3100.0,33.5141,33.5141,33.4835,33.4835,3100.0
2005-01-12 09:45:00,54.6,54.61,54.57,54.57,6000.0,33.4773,33.4835,33.459,33.459,6000.0
2005-01-12 09:50:00,54.57,54.57,54.49,54.5,5300.0,33.459,33.459,33.4099,33.416,5300.0
2005-01-12 09:55:00,54.43,54.44,54.39,54.39,12800.0,33.3731,33.3792,33.3486,33.3486,12800.0
2005-01-12 10:00:00,54.38,54.56,54.37,54.56,18000.0,33.3425,33.4528,33.3363,33.4528,18000.0
2005-01-12 10:05:00,54.55,54.61,54.55,54.57,5800.0,33.4467,33.4835,33.4467,33.459,5800.0
2005-01-12 10:10:00,54.58,54.59,54.48,54.51,11500.0,33.4651,33.4712,33.4038,33.4222,11500.0
2005-01-12 10:15:00,54.54,54.54,54.41,54.41,8100.0,33.4406,33.4406,33.3609,33.3609,8100.0
2005-01-12 10:20:00,54.41,54.41,54.2,54.23,6500.0,33.3609,33.3609,33.2321,33.2505,6500.0
2005-01-12 10:25:00,54.22,54.33,54.22,54.33,7300.0,33.2444,33.3118,33.2444,33.3118,7300.0
2005-01-12 10:30:00,54.35,54.41,54.3,54.37,18200.0,33.3241,33.3609,33.2934,33.3363,18200.0
2005-01-12 10:35:00,54.38,54.4,54.35,54.35,13400.0,33.3425,33.3547,33.3241,33.3241,13400.0
2005-01-12 10:40:00,54.35,54.39,54.35,54.36,13100.0,33.3241,33.3486,33.3241,33.3302,13100.0
2005-01-12 10:45:00,54.36,54.44,54.36,54.36,15200.0,33.3302,33.3792,33.3302,33.3302,15200.0
2005-01-12 10:50:00,54.35,54.37,54.24,54.25,6400.0,33.3241,33.3363,33.2566,33.2628,6400.0
2005-01-12 10:55:00,54.24,54.35,54.24,54.35,7200.0,33.2566,33.3241,33.2566,33.3241,7200.0
2005-01-12 11:00:00,54.35,54.36,54.34,54.34,3600.0,33.3241,33.3302,33.3179,33.3179,3600.0
2005-01-12 11:05:00,54.33,54.34,54.32,54.34,5300.0,33.3118,33.3179,33.3057,33.3179,5300.0
2005-01-12 11:10:00,54.36,54.38,54.31,54.34,6200.0,33.3302,33.3425,33.2995,33.3179,6200.0
2005-01-12 11:15:00,54.33,54.39,54.33,54.38,1700.0,33.3118,33.3486,33.3118,33.3425,1700.0
2005-01-12 11:20:00,54.39,54.4,54.39,54.39,1900.0,33.3486,33.3547,33.3486,33.3486,1900.0
2005-01-12 11:25:00,54.4,54.41,54.38,54.4,4700.0,33.3547,33.3609,33.3425,33.3547,4700.0
2005-01-12 11:30:00,54.41,54.5,54.41,54.49,10100.0,33.3609,33.416,33.3609,33.4099,10100.0
2005-01-12 11:35:00,54.49,54.6,54.49,54.6,8900.0,33.4099,33.4773,33.4099,33.4773,8900.0
2005-01-12 11:40:00,54.59,54.61,54.56,54.56,6100.0,33.4712,33.4835,33.4528,33.4528,6100.0
2005-01-12 11:45:00,54.56,54.63,54.54,54.6,5500.0,33.4528,33.4957,33.4406,33.4773,5500.0
2005-01-12 11:50:00,54.59,54.61,54.58,54.58,5100.0,33.4712,33.4835,33.4651,33.4651,5100.0
2005-01-12 11:55:00,54.57,54.58,54.49,54.51,5200.0,33.459,33.4651,33.4099,33.4222,5200.0
2005-01-12 12:00:00,54.51,54.55,54.51,54.54,4400.0,33.4222,33.4467,33.4222,33.4406,4400.0
2005-01-12 12:05:00,54.56,54.56,54.52,54.52,2100.0,33.4528,33.4528,33.4283,33.4283,2100.0
2005-01-12 12:10:00,54.51,54.57,54.45,54.54,4500.0,33.4222,33.459,33.3854,33.4406,4500.0
2005-01-12 12:15:00,54.53,54.62,54.53,54.62,2400.0,33.4344,33.4896,33.4344,33.4896,2400.0
2005-01-12 12:20:00,54.62,54.62,54.59,54.59,5100.0,33.4896,33.4896,33.4712,33.4712,5100.0
2005-01-12 12:25:00,54.58,54.65,54.57,54.64,6700.0,33.4651,33.508,33.459,33.5019,6700.0
2005-01-12 12:30:00,54.63,54.65,54.62,54.63,4100.0,33.4957,33.508,33.4896,33.4957,4100.0
2005-01-12 12:35:00,54.62,54.62,54.5,54.51,2100.0,33.4896,33.4896,33.416,33.4222,2100.0
2005-01-12 12:40:00,54.5,54.5,54.48,54.49,2500.0,33.416,33.416,33.4038,33.4099,2500.0
2005-01-12 12:45:00,54.49,54.49,54.44,54.44,4000.0,33.4099,33.4099,33.3792,33.3792,4000.0
2005-01-12 12:50:00,54.44,54.44,54.39,54.39,4300.0,33.3792,33.3792,33.3486,33.3486,4300.0
2005-01-12 12:55:00,54.39,54.4,54.33,54.33,4400.0,33.3486,33.3547,33.3118,33.3118,4400.0
2005-01-12 13:00:00,54.33,54.35,54.33,54.35,3400.0,33.3118,33.3241,33.3118,33.3241,3400.0
2005-01-12 13:05:00,54.37,54.39,54.35,54.39,3700.0,33.3363,33.3486,33.3241,33.3486,3700.0
2005-01-12 13:10:00,54.4,54.46,54.4,54.46,4400.0,33.3547,33.3915,33.3547,33.3915,4400.0
2005-01-12 13:15:00,54.44,54.48,54.44,54.48,4900.0,33.3792,33.4038,33.3792,33.4038,4900.0
2005-01-12 13:20:00,54.48,54.48,54.42,54.42,2500.0,33.4038,33.4038,33.367,33.367,2500.0
2005-01-12 13:25:00,54.42,54.42,54.37,54.37,4100.0,33.367,33.367,33.3363,33.3363,4100.0
2005-01-12 13:30:00,54.36,54.36,54.24,54.24,4600.0,33.3302,33.3302,33.2566,33.2566,4600.0
2005-01-12 13:35:00,54.24,54.35,54.2,54.35,13500.0,33.2566,33.3241,33.2321,33.3241,13500.0
2005-01-12 13:40:00,54.33,54.39,54.33,54.38,5000.0,33.3118,33.3486,33.3118,33.3425,5000.0
2005-01-12 13:45:00,54.38,54.38,54.23,54.23,4400.0,33.3425,33.3425,33.2505,33.2505,4400.0
2005-01-12 13:50:00,54.22,54.22,54.16,54.19,10500.0,33.2444,33.2444,33.2076,33.226,10500.0
2005-01-12 13:55:00,54.2,54.28,54.18,54.28,5100.0,33.2321,33.2811,33.2198,33.2811,5100.0
2005-01-12 14:00:00,54.29,54.36,54.28,54.36,6300.0,33.2873,33.3302,33.2811,33.3302,6300.0
2005-01-12 14:05:00,54.36,54.36,54.33,54.34,3200.0,33.3302,33.3302,33.3118,33.3179,3200.0
2005-01-12 14:10:00,54.36,54.4,54.36,54.37,3700.0,33.3302,33.3547,33.3302,33.3363,3700.0
2005-01-12 14:15:00,54.37,54.47,54.36,54.46,9200.0,33.3363,33.3976,33.3302,33.3915,9200.0
2005-01-12 14:20:00,54.47,54.48,54.46,54.46,5300.0,33.3976,33.4038,33.3915,33.3915,5300.0
2005-01-12 14:25:00,54.46,54.47,54.45,54.47,3000.0,33.3915,33.3976,33.3854,33.3976,3000.0
2005-01-12 14:30:00,54.47,54.47,54.43,54.43,5100.0,33.3976,33.3976,33.3731,33.3731,5100.0
2005-01-12 14:35:00,54.42,54.44,54.41,54.43,5200.0,33.367,33.3792,33.3609,33.3731,5200.0
2005-01-12 14:40:00,54.42,54.42,54.38,54.39,4800.0,33.367,33.367,33.3425,33.3486,4800.0
2005-01-12 14:45:00,54.36,54.37,54.27,54.37,8000.0,33.3302,33.3363,33.275,33.3363,8000.0
2005-01-12 14:50:00,54.37,54.42,54.37,54.42,6900.0,33.3363,33.367,33.3363,33.367,6900.0
2005-01-12 14:55:00,54.42,54.48,54.42,54.48,4600.0,33.367,33.4038,33.367,33.4038,4600.0
2005-01-12 15:00:00,54.47,54.47,54.41,54.44,7000.0,33.3976,33.3976,33.3609,33.3792,7000.0
2005-01-12 15:05:00,54.47,54.54,54.46,54.53,6600.0,33.3976,33.4406,33.3915,33.4344,6600.0
2005-01-12 15:10:00,54.53,54.53,54.49,54.5,4400.0,33.4344,33.4344,33.4099,33.416,4400.0
2005-01-12 15:15:00,54.49,54.52,54.45,54.49,5000.0,33.4099,33.4283,33.3854,33.4099,5000.0
2005-01-12 15:20:00,54.5,54.5,54.4,54.48,13700.0,33.416,33.416,33.3547,33.4038,13700.0
2005-01-12 15:25:00,54.48,54.49,54.46,54.47,7500.0,33.4038,33.4099,33.3915,33.3976,7500.0
2005-01-12 15:30:00,54.47,54.68,54.46,54.68,16700.0,33.3976,33.5264,33.3915,33.5264,16700.0
2005-01-12 15:35:00,54.68,54.72,54.68,54.71,15500.0,33.5264,33.5509,33.5264,33.5448,15500.0
2005-01-12 15:40:00,54.73,54.8,54.73,54.8,12700.0,33.5571,33.6,33.5571,33.6,12700.0
2005-01-12 15:45:00,54.79,54.79,54.68,54.68,8300.0,33.5938,33.5938,33.5264,33.5264,8300.0
2005-01-12 15:50:00,54.67,54.69,54.67,54.67,14200.0,33.5203,33.5325,33.5203,33.5203,14200.0
2005-01-12 15:55:00,54.69,54.72,54.63,54.68,17700.0,33.5325,33.5509,33.4957,33.5264,17700.0
2005-01-13 09:30:00,54.55,54.7,54.55,54.7,12400.0,33.4467,33.5387,33.4467,33.5387,12400.0
2005-01-13 09:35:00,54.69,54.86,54.69,54.8,7500.0,33.5325,33.6368,33.5325,33.6,7500.0
2005-01-13 09:40:00,54.81,54.86,54.75,54.86,3200.0,33.6061,33.6368,33.5693,33.6368,3200.0
2005-01-13 09:45:00,54.8,54.81,54.5,54.58,16700.0,33.6,33.6061,33.416,33.4651,16700.0
2005-01-13 09:50:00,54.51,54.51,54.45,54.47,5600.0,33.4222,33.4222,33.3854,33.3976,5600.0
2005-01-13 09:55:00,54.47,54.57,54.47,54.48,3900.0,33.3976,33.459,33.3976,33.4038,3900.0
2005-01-13 10:00:00,54.47,54.54,54.47,54.51,4300.0,33.3976,33.4406,33.3976,33.4222,4300.0
2005-01-13 10:05:00,54.52,54.55,54.47,54.47,7700.0,33.4283,33.4467,33.3976,33.3976,7700.0
2005-01-13 10:10:00,54.5,54.51,54.46,54.5,3900.0,33.416,33.4222,33.3915,33.416,3900.0
2005-01-13 10:15:00,54.49,54.54,54.48,54.54,4900.0,33.4099,33.4406,33.4038,33.4406,4900.0
2005-01-13 10:20:00,54.51,54.54,54.47,54.47,4400.0,33.4222,33.4406,33.3976,33.3976,4400.0
2005-01-13 10:25:00,54.47,54.49,54.47,54.48,1800.0,33.3976,33.4099,33.3976,33.4038,1800.0
2005-01-13 10:30:00,54.49,54.5,54.47,54.49,4600.0,33.4099,33.416,33.3976,33.4099,4600.0
2005-01-13 10:35:00,54.49,54.52,54.47,54.48,4000.0,33.4099,33.4283,33.3976,33.4038,4000.0
2005-01-13 10:40:00,54.47,54.47,54.43,54.43,4000.0,33.3976,33.3976,33.3731,33.3731,4000.0
2005-01-13 10:45:00,54.44,54.47,54.44,54.47,3300.0,33.3792,33.3976,33.3792,33.3976,3300.0
2005-01-13 10:50:00,54.47,54.51,54.42,54.44,6900.0,33.3976,33.4222,33.367,33.3792,6900.0
2005-01-13 10:55:00,54.4,54.4,54.35,54.36,2600.0,33.3547,33.3547,33.3241,33.3302,2600.0
2005-01-13 11:00:00,54.36,54.39,54.32,54.39,2200.0,33.3302,33.3486,33.3057,33.3486,2200.0
2005-01-13 11:05:00,54.4,54.49,54.4,54.46,2100.0,33.3547,33.4099,33.3547,33.3915,2100.0
2005-01-13 11:10:00,54.47,54.48,54.46,54.46,1600.0,33.3976,33.4038,33.3915,33.3915,1600.0
2005-01-13 11:15:00,54.46,54.51,54.46,54.5,3100.0,33.3915,33.4222,33.3915,33.416,3100.0
2005-01-13 11:20:00,54.5,54.5,54.49,54.5,3600.0,33.416,33.416,33.4099,33.416,3600.0
2005-01-13 11:25:00,54.5,54.55,54.49,54.55,4900.0,33.416,33.4467,33.4099,33.4467,4900.0
2005-01-13 11:30:00,54.52,54.52,54.31,54.31,8100.0,33.4283,33.4283,33.2995,33.2995,8100.0
2005-01-13 11:35:00,54.31,54.33,54.3,54.31,2400.0,33.2995,33.3118,33.2934,33.2995,2400.0
2005-01-13 11:40:00,54.31,54.31,54.28,54.28,3400.0,33.2995,33.2995,33.2811,33.2811,3400.0
2005-01-13 11:45:00,54.27,54.29,54.24,54.29,3500.0,33.275,33.2873,33.2566,33.2873,3500.0
2005-01-13 11:50:00,54.29,54.32,54.28,54.28,3100.0,33.2873,33.3057,33.2811,33.2811,3100.0
2005-01-13 11:55:00,54.29,54.31,54.25,54.31,900.0,33.2873,33.2995,33.2628,33.2995,900.0
2005-01-13 12:00:00,54.29,54.32,54.29,54.31,2800.0,33.2873,33.3057,33.2873,33.2995,2800.0
2005-01-13 12:05:00,54.31,54.32,54.31,54.32,3500.0,33.2995,33.3057,33.2995,33.3057,3500.0
2005-01-13 12:10:00,54.32,54.32,54.29,54.29,4800.0,33.3057,33.3057,33.2873,33.2873,4800.0
2005-01-13 12:15:00,54.3,54.35,54.3,54.35,2500.0,33.2934,33.3241,33.2934,33.3241,2500.0
2005-01-13 12:20:00,54.36,54.4,54.35,54.4,2200.0,33.3302,33.3547,33.3241,33.3547,2200.0
2005-01-13 12:25:00,54.4,54.45,54.4,54.45,1800.0,33.3547,33.3854,33.3547,33.3854,1800.0
2005-01-13 12:30:00,54.48,54.51,54.47,54.49,3000.0,33.4038,33.4222,33.3976,33.4099,3000.0
2005-01-13 12:35:00,54.5,54.52,54.49,54.49,3100.0,33.416,33.4283,33.4099,33.4099,3100.0
2005-01-13 12:40:00,54.48,54.48,54.42,54.42,5900.0,33.4038,33.4038,33.367,33.367,5900.0
2005-01-13 12:45:00,54.44,54.45,54.41,54.41,1400.0,33.3792,33.3854,33.3609,33.3609,1400.0
2005-01-13 12:50:00,54.4,54.44,54.4,54.44,3200.0,33.3547,33.3792,33.3547,33.3792,3200.0
2005-01-13 12:55:00,54.44,54.48,54.42,54.48,2900.0,33.3792,33.4038,33.367,33.4038,2900.0
2005-01-13 13:00:00,54.49,54.57,54.49,54.55,5100.0,33.4099,33.459,33.4099,33.4467,5100.0
2005-01-13 13:05:00,54.54,54.54,54.51,54.54,3400.0,33.4406,33.4406,33.4222,33.4406,3400.0
2005-01-13 13:10:00,54.53,54.55,54.53,54.55,5100.0,33.4344,33.4467,33.4344,33.4467,5100.0
2005-01-13 13:15:00,54.53,54.54,54.52,54.54,4900.0,33.4344,33.4406,33.4283,33.4406,4900.0
2005-01-13 13:20:00,54.53,54.53,54.52,54.53,5100.0,33.4344,33.4344,33.4283,33.4344,5100.0
2005-01-13 13:25:00,54.53,54.54,54.52,54.53,2400.0,33.4344,33.4406,33.4283,33.4344,2400.0
2005-01-13 13:30:00,54.52,54.52,54.43,54.44,5900.0,33.4283,33.4283,33.3731,33.3792,5900.0
2005-01-13 13:35:00,54.43,54.46,54.43,54.46,2700.0,33.3731,33.3915,33.3731,33.3915,2700.0
2005-01-13 13:40:00,54.46,54.48,54.45,54.48,1600.0,33.3915,33.4038,33.3854,33.4038,1600.0
2005-01-13 13:45:00,54.48,54.5,54.46,54.5,6600.0,33.4038,33.416,33.3915,33.416,6600.0
2005-01-13 13:50:00,54.5,54.56,54.5,54.54,5300.0,33.416,33.4528,33.416,33.4406,5300.0
2005-01-13 13:55:00,54.54,54.55,54.54,54.55,3900.0,33.4406,33.4467,33.4406,33.4467,3900.0
2005-01-13 14:00:00,54.55,54.55,54.54,54.55,6800.0,33.4467,33.4467,33.4406,33.4467,6800.0
2005-01-13 14:05:00,54.54,54.54,54.49,54.5,6400.0,33.4406,33.4406,33.4099,33.416,6400.0
2005-01-13 14:10:00,54.49,54.49,54.42,54.42,3700.0,33.4099,33.4099,33.367,33.367,3700.0
2005-01-13 14:15:00,54.42,54.42,54.39,54.42,6100.0,33.367,33.367,33.3486,33.367,6100.0
2005-01-13 14:20:00,54.42,54.43,54.4,54.41,4400.0,33.367,33.3731,33.3547,33.3609,4400.0
2005-01-13 14:25:00,54.42,54.44,54.42,54.44,4000.0,33.367,33.3792,33.367,33.3792,4000.0
2005-01-13 14:30:00,54.46,54.49,54.46,54.46,3800.0,33.3915,33.4099,33.3915,33.3915,3800.0
2005-01-13 14:35:00,54.46,54.47,54.45,54.46,3300.0,33.3915,33.3976,33.3854,33.3915,3300.0
2005-01-13 14:40:00,54.45,54.46,54.34,54.38,8100.0,33.3854,33.3915,33.3179,33.3425,8100.0
2005-01-13 14:45:00,54.39,54.4,54.39,54.4,1300.0,33.3486,33.3547,33.3486,33.3547,1300.0
2005-01-13 14:50:00,54.4,54.41,54.38,54.41,3900.0,33.3547,33.3609,33.3425,33.3609,3900.0
2005-01-13 14:55:00,54.41,54.44,54.4,54.43,3800.0,33.3609,33.3792,33.3547,33.3731,3800.0
2005-01-13 15:00:00,54.44,54.45,54.42,54.43,1400.0,33.3792,33.3854,33.367,33.3731,1400.0
2005-01-13 15:05:00,54.44,54.44,54.42,54.42,4000.0,33.3792,33.3792,33.367,33.367,4000.0
2005-01-13 15:10:00,54.42,54.43,54.4,54.41,1600.0,33.367,33.3731,33.3547,33.3609,1600.0
2005-01-13 15:15:00,54.41,54.42,54.34,54.34,4900.0,33.3609,33.367,33.3179,33.3179,4900.0
2005-01-13 15:20:00,54.33,54.33,54.21,54.22,3700.0,33.3118,33.3118,33.2382,33.2444,3700.0
2005-01-13 15:25:00,54.22,54.24,54.2,54.22,11800.0,33.2444,33.2566,33.2321,33.2444,11800.0
2005-01-13 15:30:00,54.21,54.23,54.2,54.23,6500.0,33.2382,33.2505,33.2321,33.2505,6500.0
2005-01-13 15:35:00,54.22,54.3,54.22,54.22,8000.0,33.2444,33.2934,33.2444,33.2444,8000.0
2005-01-13 15:40:00,54.22,54.22,54.15,54.15,17100.0,33.2444,33.2444,33.2014,33.2014,17100.0
2005-01-13 15:45:00,54.15,54.19,54.15,54.18,6500.0,33.2014,33.226,33.2014,33.2198,6500.0
2005-01-13 15:50:00,54.17,54.19,54.15,54.19,10900.0,33.2137,33.226,33.2014,33.226,10900.0
2005-01-13 15:55:00,54.17,54.23,54.15,54.23,8400.0,33.2137,33.2505,33.2014,33.2505,8400.0
2005-01-14 09:30:00,54.48,54.48,54.45,54.46,9000.0,33.4038,33.4038,33.3854,33.3915,9000.0
2005-01-14 09:35:00,54.46,54.48,54.46,54.46,2700.0,33.3915,33.4038,33.3915,33.3915,2700.0
2005-01-14 09:40:00,54.47,54.48,54.45,54.45,2700.0,33.3976,33.4038,33.3854,33.3854,2700.0
2005-01-14 09:45:00,54.45,54.51,54.42,54.51,3500.0,33.3854,33.4222,33.367,33.4222,3500.0
2005-01-14 09:50:00,54.52,54.54,54.51,54.54,5200.0,33.4283,33.4406,33.4222,33.4406,5200.0
2005-01-14 09:55:00,54.55,54.6,54.55,54.55,5900.0,33.4467,33.4773,33.4467,33.4467,5900.0
2005-01-14 10:00:00,54.59,54.6,54.56,54.57,4400.0,33.4712,33.4773,33.4528,33.459,4400.0
2005-01-14 10:05:00,54.56,54.56,54.53,54.53,1100.0,33.4528,33.4528,33.4344,33.4344,1100.0
2005-01-14 10:10:00,54.53,54.6,54.52,54.6,6600.0,33.4344,33.4773,33.4283,33.4773,6600.0
2005-01-14 10:15:00,54.58,54.67,54.58,54.67,5400.0,33.4651,33.5203,33.4651,33.5203,5400.0
2005-01-14 10:20:00,54.67,54.68,54.65,54.66,2100.0,33.5203,33.5264,33.508,33.5141,2100.0
2005-01-14 10:25:00,54.65,54.77,54.65,54.77,8500.0,33.508,33.5816,33.508,33.5816,8500.0
2005-01-14 10:30:00,54.8,54.8,54.73,54.77,4800.0,33.6,33.6,33.5571,33.5816,4800.0
2005-01-14 10:35:00,54.78,54.8,54.74,54.74,4400.0,33.5877,33.6,33.5632,33.5632,4400.0
2005-01-14 10:40:00,54.77,54.8,54.77,54.78,2000.0,33.5816,33.6,33.5816,33.5877,2000.0
2005-01-14 10:45:00,54.79,54.82,54.71,54.71,6600.0,33.5938,33.6122,33.5448,33.5448,6600.0
2005-01-14 10:50:00,54.71,54.78,54.71,54.77,5700.0,33.5448,33.5877,33.5448,33.5816,5700.0
2005-01-14 10:55:00,54.78,54.8,54.77,54.79,3800.0,33.5877,33.6,33.5816,33.5938,3800.0
2005-01-14 11:00:00,54.8,54.84,54.8,54.84,12400.0,33.6,33.6245,33.6,33.6245,12400.0
2005-01-14 11:05:00,54.84,54.85,54.83,54.83,3600.0,33.6245,33.6306,33.6184,33.6184,3600.0
2005-01-14 11:10:00,54.83,54.83,54.8,54.81,4800.0,33.6184,33.6184,33.6,33.6061,4800.0
2005-01-14 11:15:00,54.8,54.8,54.72,54.73,8900.0,33.6,33.6,33.5509,33.5571,8900.0
2005-01-14 11:20:00,54.74,54.76,54.74,54.75,4600.0,33.5632,33.5755,33.5632,33.5693,4600.0
2005-01-14 11:25:00,54.76,54.76,54.73,54.73,2300.0,33.5755,33.5755,33.5571,33.5571,2300.0
2005-01-14 11:30:00,54.73,54.75,54.71,54.73,4700.0,33.5571,33.5693,33.5448,33.5571,4700.0
2005-01-14 11:35:00,54.74,54.74,54.71,54.72,2700.0,33.5632,33.5632,33.5448,33.5509,2700.0
2005-01-14 11:40:00,54.71,54.72,54.68,54.68,8400.0,33.5448,33.5509,33.5264,33.5264,8400.0
2005-01-14 11:45:00,54.69,54.69,54.68,54.68,6800.0,33.5325,33.5325,33.5264,33.5264,6800.0
2005-01-14 11:50:00,54.68,54.68,54.66,54.67,1800.0,33.5264,33.5264,33.5141,33.5203,1800.0
2005-01-14 11:55:00,54.67,54.67,54.65,54.65,3300.0,33.5203,33.5203,33.508,33.508,3300.0
2005-01-14 12:00:00,54.65,54.66,54.65,54.65,3300.0,33.508,33.5141,33.508,33.508,3300.0
2005-01-14 12:05:00,54.65,54.67,54.65,54.65,2800.0,33.508,33.5203,33.508,33.508,2800.0
2005-01-14 12:10:00,54.65,54.66,54.65,54.65,3200.0,33.508,33.5141,33.508,33.508,3200.0
2005-01-14 12:15:00,54.65,54.7,54.65,54.69,5500.0,33.508,33.5387,33.508,33.5325,5500.0
2005-01-14 12:20:00,54.7,54.75,54.7,54.75,4000.0,33.5387,33.5693,33.5387,33.5693,4000.0
2005-01-14 12:25:00,54.75,54.78,54.73,54.78,7300.0,33.5693,33.5877,33.5571,33.5877,7300.0
2005-01-14 12:30:00,54.77,54.9,54.77,54.88,10900.0,33.5816,33.6613,33.5816,33.649,10900.0
2005-01-14 12:35:00,54.88,54.9,54.88,54.89,3600.0,33.649,33.6613,33.649,33.6552,3600.0
2005-01-14 12:40:00,54.89,54.91,54.89,54.91,6500.0,33.6552,33.6674,33.6552,33.6674,6500.0
2005-01-14 12:45:00,54.91,54.92,54.91,54.91,2500.0,33.6674,33.6736,33.6674,33.6674,2500.0
2005-01-14 12:50:00,54.92,54.92,54.9,54.92,5100.0,33.6736,33.6736,33.6613,33.6736,5100.0
2005-01-14 12:55:00,54.92,54.97,54.92,54.97,6400.0,33.6736,33.7042,33.6736,33.7042,6400.0
2005-01-14 13:00:00,54.98,54.99,54.97,54.97,12500.0,33.7103,33.7165,33.7042,33.7042,12500.0
2005-01-14 13:05:00,54.97,54.99,54.97,54.99,7800.0,33.7042,33.7165,33.7042,33.7165,7800.0
2005-01-14 13:10:00,54.99,55.0,54.97,54.99,21500.0,33.7165,33.7226,33.7042,33.7165,21500.0
2005-01-14 13:15:00,54.99,54.99,54.91,54.91,4500.0,33.7165,33.7165,33.6674,33.6674,4500.0
2005-01-14 13:20:00,54.93,55.0,54.93,55.0,6400.0,33.6797,33.7226,33.6797,33.7226,6400.0
2005-01-14 13:25:00,55.0,55.0,54.97,54.99,4000.0,33.7226,33.7226,33.7042,33.7165,4000.0
2005-01-14 13:30:00,54.98,55.0,54.93,54.95,12000.0,33.7103,33.7226,33.6797,33.6919,12000.0
2005-01-14 13:35:00,54.95,54.96,54.95,54.95,3600.0,33.6919,33.6981,33.6919,33.6919,3600.0
2005-01-14 13:40:00,54.96,54.96,54.95,54.96,4500.0,33.6981,33.6981,33.6919,33.6981,4500.0
2005-01-14 13:45:00,54.96,54.96,54.95,54.95,4600.0,33.6981,33.6981,33.6919,33.6919,4600.0
2005-01-14 13:50:00,54.96,54.98,54.96,54.98,3900.0,33.6981,33.7103,33.6981,33.7103,3900.0
2005-01-14 13:55:00,54.97,54.98,54.96,54.96,1500.0,33.7042,33.7103,33.6981,33.6981,1500.0
2005-01-14 14:00:00,54.95,54.97,54.95,54.95,3500.0,33.6919,33.7042,33.6919,33.6919,3500.0
2005-01-14 14:05:00,54.96,54.96,54.95,54.96,5800.0,33.6981,33.6981,33.6919,33.6981,5800.0
2005-01-14 14:10:00,54.95,54.95,54.88,54.88,5000.0,33.6919,33.6919,33.649,33.649,5000.0
2005-01-14 14:15:00,54.88,54.9,54.87,54.88,6800.0,33.649,33.6613,33.6429,33.649,6800.0
2005-01-14 14:20:00,54.89,54.89,54.88,54.89,4000.0,33.6552,33.6552,33.649,33.6552,4000.0
2005-01-14 14:25:00,54.89,54.92,54.89,54.9,5700.0,33.6552,33.6736,33.6552,33.6613,5700.0
2005-01-14 14:30:00,54.9,54.93,54.9,54.93,8800.0,33.6613,33.6797,33.6613,33.6797,8800.0
2005-01-14 14:35:00,54.93,54.94,54.92,54.92,5400.0,33.6797,33.6858,33.6736,33.6736,5400.0
2005-01-14 14:40:00,54.91,54.93,54.91,54.92,2800.0,33.6674,33.6797,33.6674,33.6736,2800.0
2005-01-14 14:45:00,54.92,54.93,54.91,54.91,4800.0,33.6736,33.6797,33.6674,33.6674,4800.0
2005-01-14 14:50:00,54.91,54.92,54.9,54.92,9600.0,33.6674,33.6736,33.6613,33.6736,9600.0
2005-01-14 14:55:00,54.91,54.92,54.89,54.9,6400.0,33.6674,33.6736,33.6552,33.6613,6400.0
2005-01-14 15:00:00,54.89,54.91,54.86,54.87,8500.0,33.6552,33.6674,33.6368,33.6429,8500.0
2005-01-14 15:05:00,54.87,54.88,54.79,54.79,16300.0,33.6429,33.649,33.5938,33.5938,16300.0
2005-01-14 15:10:00,54.81,54.81,54.75,54.75,17100.0,33.6061,33.6061,33.5693,33.5693,17100.0
2005-01-14 15:15:00,54.77,54.83,54.73,54.8,13300.0,33.5816,33.6184,33.5571,33.6,13300.0
2005-01-14 15:20:00,54.81,54.84,54.8,54.84,6100.0,33.6061,33.6245,33.6,33.6245,6100.0
2005-01-14 15:25:00,54.84,54.84,54.82,54.82,3800.0,33.6245,33.6245,33.6122,33.6122,3800.0
2005-01-14 15:30:00,54.81,54.82,54.79,54.8,9300.0,33.6061,33.6122,33.5938,33.6,9300.0
2005-01-14 15:35:00,54.8,54.8,54.79,54.8,11200.0,33.6,33.6,33.5938,33.6,11200.0
2005-01-14 15:40:00,54.8,54.84,54.79,54.81,7500.0,33.6,33.6245,33.5938,33.6061,7500.0
2005-01-14 15:45:00,54.8,54.8,54.77,54.77,4900.0,33.6,33.6,33.5816,33.5816,4900.0
2005-01-14 15:50:00,54.77,54.79,54.77,54.79,12600.0,33.5816,33.5938,33.5816,33.5938,12600.0
2005-01-14 15:55:00,54.79,54.81,54.78,54.8,21500.0,33.5938,33.6061,33.5877,33.6,21500.0
2005-01-18 09:30:00,54.84,54.84,54.84,54.84,19900.0,33.6245,33.6245,33.6245,33.6245,19900.0
2005-01-18 09:35:00,54.74,54.75,54.53,54.53,4800.0,33.5632,33.5693,33.4344,33.4344,4800.0
2005-01-18 09:40:00,54.52,54.52,54.34,54.35,8500.0,33.4283,33.4283,33.3179,33.3241,8500.0
2005-01-18 09:45:00,54.33,54.36,54.32,54.36,3400.0,33.3118,33.3302,33.3057,33.3302,3400.0
2005-01-18 09:50:00,54.4,54.64,54.4,54.64,11300.0,33.3547,33.5019,33.3547,33.5019,11300.0
2005-01-18 09:55:00,54.6,54.6,54.55,54.6,15300.0,33.4773,33.4773,33.4467,33.4773,15300.0
2005-01-18 10:00:00,54.55,54.73,54.55,54.73,7900.0,33.4467,33.5571,33.4467,33.5571,7900.0
2005-01-18 10:05:00,54.73,54.76,54.7,54.7,4700.0,33.5571,33.5755,33.5387,33.5387,4700.0
2005-01-18 10:10:00,54.68,54.77,54.68,54.77,3500.0,33.5264,33.5816,33.5264,33.5816,3500.0
2005-01-18 10:15:00,54.74,54.75,54.69,54.72,5100.0,33.5632,33.5693,33.5325,33.5509,5100.0
2005-01-18 10:20:00,54.7,54.78,54.69,54.78,4900.0,33.5387,33.5877,33.5325,33.5877,4900.0
2005-01-18 10:25:00,54.77,54.84,54.77,54.84,2100.0,33.5816,33.6245,33.5816,33.6245,2100.0
2005-01-18 10:30:00,54.81,54.97,54.8,54.97,10600.0,33.6061,33.7042,33.6,33.7042,10600.0
2005-01-18 10:35:00,54.97,55.09,54.97,55.06,28300.0,33.7042,33.7778,33.7042,33.7594,28300.0
2005-01-18 10:40:00,55.06,55.17,55.05,55.17,7900.0,33.7594,33.8268,33.7533,33.8268,7900.0
2005-01-18 10:45:00,55.17,55.24,55.17,55.24,4000.0,33.8268,33.8698,33.8268,33.8698,4000.0
2005-01-18 10:50:00,55.24,55.28,55.11,55.11,12800.0,33.8698,33.8943,33.79,33.79,12800.0
2005-01-18 10:55:00,55.1,55.1,54.94,54.99,4800.0,33.7839,33.7839,33.6858,33.7165,4800.0
2005-01-18 11:00:00,55.02,55.02,54.96,54.97,6900.0,33.7349,33.7349,33.6981,33.7042,6900.0
2005-01-18 11:05:00,54.96,55.02,54.96,55.01,5000.0,33.6981,33.7349,33.6981,33.7287,5000.0
2005-01-18 11:10:00,55.02,55.05,54.99,55.0,14700.0,33.7349,33.7533,33.7165,33.7226,14700.0
2005-01-18 11:15:00,55.01,55.06,54.98,55.06,5300.0,33.7287,33.7594,33.7103,33.7594,5300.0
2005-01-18 11:20:00,55.06,55.19,55.06,55.19,4400.0,33.7594,33.8391,33.7594,33.8391,4400.0
2005-01-18 11:25:00,55.18,55.19,55.15,55.18,6400.0,33.833,33.8391,33.8146,33.833,6400.0
2005-01-18 11:30:00,55.18,55.22,55.17,55.18,7200.0,33.833,33.8575,33.8268,33.833,7200.0
2005-01-18 11:35:00,55.18,55.29,55.17,55.29,10600.0,33.833,33.9004,33.8268,33.9004,10600.0
2005-01-18 11:40:00,55.26,55.33,55.26,55.33,5000.0,33.882,33.9249,33.882,33.9249,5000.0
2005-01-18 11:45:00,55.32,55.34,55.3,55.34,3500.0,33.9188,33.9311,33.9065,33.9311,3500.0
2005-01-18 11:50:00,55.34,55.44,55.34,55.44,5200.0,33.9311,33.9924,33.9311,33.9924,5200.0
2005-01-18 11:55:00,55.38,55.38,55.36,55.37,4500.0,33.9556,33.9556,33.9433,33.9495,4500.0
2005-01-18 12:00:00,55.37,55.42,55.34,55.42,6100.0,33.9495,33.9801,33.9311,33.9801,6100.0
2005-01-18 12:05:00,55.44,55.48,55.44,55.46,7700.0,33.9924,34.0169,33.9924,34.0046,7700.0
2005-01-18 12:10:00,55.49,55.5,55.46,55.46,4500.0,34.023,34.0292,34.0046,34.0046,4500.0
2005-01-18 12:15:00,55.46,55.46,55.42,55.42,10400.0,34.0046,34.0046,33.9801,33.9801,10400.0
2005-01-18 12:20:00,55.41,55.42,55.38,55.38,4600.0,33.974,33.9801,33.9556,33.9556,4600.0
2005-01-18 12:25:00,55.39,55.4,55.37,55.38,3000.0,33.9617,33.9679,33.9495,33.9556,3000.0
2005-01-18 12:30:00,55.38,55.38,55.36,55.36,3200.0,33.9556,33.9556,33.9433,33.9433,3200.0
2005-01-18 12:35:00,55.37,55.39,55.37,55.39,2200.0,33.9495,33.9617,33.9495,33.9617,2200.0
2005-01-18 12:40:00,55.38,55.42,55.38,55.41,9400.0,33.9556,33.9801,33.9556,33.974,9400.0
2005-01-18 12:45:00,55.4,55.43,55.39,55.4,8900.0,33.9679,33.9863,33.9617,33.9679,8900.0
2005-01-18 12:50:00,55.4,55.4,55.38,55.39,7600.0,33.9679,33.9679,33.9556,33.9617,7600.0
2005-01-18 12:55:00,55.4,55.43,55.4,55.41,5500.0,33.9679,33.9863,33.9679,33.974,5500.0
2005-01-18 13:00:00,55.42,55.43,55.41,55.42,11500.0,33.9801,33.9863,33.974,33.9801,11500.0
2005-01-18 13:05:00,55.43,55.46,55.43,55.46,2300.0,33.9863,34.0046,33.9863,34.0046,2300.0
2005-01-18 13:10:00,55.45,55.45,55.42,55.43,6000.0,33.9985,33.9985,33.9801,33.9863,6000.0
2005-01-18 13:15:00,55.44,55.46,55.43,55.44,1900.0,33.9924,34.0046,33.9863,33.9924,1900.0
2005-01-18 13:20:00,55.44,55.48,55.44,55.46,4700.0,33.9924,34.0169,33.9924,34.0046,4700.0
2005-01-18 13:25:00,55.47,55.5,55.44,55.5,4800.0,34.0108,34.0292,33.9924,34.0292,4800.0
2005-01-18 13:30:00,55.5,55.55,55.5,55.55,5400.0,34.0292,34.0598,34.0292,34.0598,5400.0
2005-01-18 13:35:00,55.57,55.63,55.57,55.6,11600.0,34.0721,34.1089,34.0721,34.0905,11600.0
2005-01-18 13:40:00,55.61,55.74,55.61,55.73,3900.0,34.0966,34.1763,34.0966,34.1702,3900.0
2005-01-18 13:45:00,55.73,55.79,55.73,55.78,6200.0,34.1702,34.207,34.1702,34.2009,6200.0
2005-01-18 13:50:00,55.8,55.84,55.77,55.79,4900.0,34.2131,34.2376,34.1947,34.207,4900.0
2005-01-18 13:55:00,55.79,55.8,55.75,55.75,9000.0,34.207,34.2131,34.1825,34.1825,9000.0
2005-01-18 14:00:00,55.74,55.75,55.73,55.74,2000.0,34.1763,34.1825,34.1702,34.1763,2000.0
2005-01-18 14:05:00,55.74,55.74,55.57,55.58,14100.0,34.1763,34.1763,34.0721,34.0782,14100.0
2005-01-18 14:10:00,55.57,55.68,55.57,55.68,5700.0,34.0721,34.1395,34.0721,34.1395,5700.0
2005-01-18 14:15:00,55.68,55.68,55.62,55.63,11200.0,34.1395,34.1395,34.1028,34.1089,11200.0
2005-01-18 14:20:00,55.64,55.73,55.64,55.73,7400.0,34.115,34.1702,34.115,34.1702,7400.0
2005-01-18 14:25:00,55.69,55.74,55.68,55.72,4000.0,34.1457,34.1763,34.1395,34.1641,4000.0
2005-01-18 14:30:00,55.72,55.72,55.63,55.63,2500.0,34.1641,34.1641,34.1089,34.1089,2500.0
2005-01-18 14:35:00,55.66,55.71,55.6,55.6,11200.0,34.1273,34.1579,34.0905,34.0905,11200.0
2005-01-18 14:40:00,55.6,55.63,55.55,55.63,5300.0,34.0905,34.1089,34.0598,34.1089,5300.0
2005-01-18 14:45:00,55.61,55.72,55.59,55.72,8400.0,34.0966,34.1641,34.0844,34.1641,8400.0
2005-01-18 14:50:00,55.73,55.75,55.7,55.74,8100.0,34.1702,34.1825,34.1518,34.1763,8100.0
2005-01-18 14:55:00,55.75,55.75,55.65,55.66,5400.0,34.1825,34.1825,34.1211,34.1273,5400.0
2005-01-18 15:00:00,55.69,55.69,55.59,55.63,8700.0,34.1457,34.1457,34.0844,34.1089,8700.0
2005-01-18 15:05:00,55.66,55.66,55.58,55.65,9200.0,34.1273,34.1273,34.0782,34.1211,9200.0
2005-01-18 15:10:00,55.65,55.72,55.65,55.7,18900.0,34.1211,34.1641,34.1211,34.1518,18900.0
2005-01-18 15:15:00,55.71,55.71,55.37,55.52,28900.0,34.1579,34.1579,33.9495,34.0414,28900.0
2005-01-18 15:20:00,55.52,55.59,55.52,55.59,6600.0,34.0414,34.0844,34.0414,34.0844,6600.0
2005-01-18 15:25:00,55.57,55.61,55.55,55.58,7000.0,34.0721,34.0966,34.0598,34.0782,7000.0
2005-01-18 15:30:00,55.57,55.69,55.57,55.69,7800.0,34.0721,34.1457,34.0721,34.1457,7800.0
2005-01-18 15:35:00,55.71,55.72,55.7,55.71,7100.0,34.1579,34.1641,34.1518,34.1579,7100.0
2005-01-18 15:40:00,55.72,55.76,55.72,55.76,8000.0,34.1641,34.1886,34.1641,34.1886,8000.0
2005-01-18 15:45:00,55.74,55.79,55.74,55.78,7900.0,34.1763,34.207,34.1763,34.2009,7900.0
2005-01-18 15:50:00,55.79,55.82,55.79,55.8,16600.0,34.207,34.2254,34.207,34.2131,16600.0
2005-01-18 15:55:00,55.82,55.83,55.75,55.77,14000.0,34.2254,34.2315,34.1825,34.1947,14000.0
2005-01-19 09:30:00,55.83,55.84,55.77,55.77,18400.0,34.2315,34.2376,34.1947,34.1947,18400.0
2005-01-19 09:35:00,55.81,55.84,55.79,55.8,10200.0,34.2192,34.2376,34.207,34.2131,10200.0
2005-01-19 09:40:00,55.79,55.8,55.79,55.8,7400.0,34.207,34.2131,34.207,34.2131,7400.0
2005-01-19 09:45:00,55.8,55.84,55.8,55.84,7600.0,34.2131,34.2376,34.2131,34.2376,7600.0
2005-01-19 09:50:00,55.84,55.89,55.84,55.88,13100.0,34.2376,34.2683,34.2376,34.2622,13100.0
2005-01-19 09:55:00,55.88,55.93,55.87,55.92,22200.0,34.2622,34.2928,34.256,34.2867,22200.0
2005-01-19 10:00:00,55.9,55.91,55.87,55.9,24500.0,34.2744,34.2806,34.256,34.2744,24500.0
2005-01-19 10:05:00,55.91,55.93,55.87,55.89,10200.0,34.2806,34.2928,34.256,34.2683,10200.0
2005-01-19 10:10:00,55.89,55.92,55.89,55.92,8700.0,34.2683,34.2867,34.2683,34.2867,8700.0
2005-01-19 10:15:00,55.93,55.93,55.89,55.89,11400.0,34.2928,34.2928,34.2683,34.2683,11400.0
2005-01-19 10:20:00,55.89,55.94,55.89,55.94,8600.0,34.2683,34.299,34.2683,34.299,8600.0
2005-01-19 10:25:00,55.94,55.97,55.94,55.97,12200.0,34.299,34.3173,34.299,34.3173,12200.0
2005-01-19 10:30:00,55.95,56.0,55.95,55.99,25900.0,34.3051,34.3357,34.3051,34.3296,25900.0
2005-01-19 10:35:00,55.98,56.05,55.97,56.03,21000.0,34.3235,34.3664,34.3173,34.3541,21000.0
2005-01-19 10:40:00,56.03,56.07,56.03,56.07,14000.0,34.3541,34.3787,34.3541,34.3787,14000.0
2005-01-19 10:45:00,56.07,56.07,56.0,56.04,17900.0,34.3787,34.3787,34.3357,34.3603,17900.0
2005-01-19 10:50:00,56.04,56.06,56.02,56.05,4700.0,34.3603,34.3725,34.348,34.3664,4700.0
2005-01-19 10:55:00,56.06,56.12,56.06,56.11,8800.0,34.3725,34.4093,34.3725,34.4032,8800.0
2005-01-19 11:00:00,56.11,56.15,56.05,56.09,18200.0,34.4032,34.4277,34.3664,34.3909,18200.0
2005-01-19 11:05:00,56.09,56.16,56.09,56.16,11800.0,34.3909,34.4338,34.3909,34.4338,11800.0
2005-01-19 11:10:00,56.15,56.18,56.15,56.18,14300.0,34.4277,34.4461,34.4277,34.4461,14300.0
2005-01-19 11:15:00,56.17,56.29,56.17,56.26,17400.0,34.44,34.5136,34.44,34.4952,17400.0
2005-01-19 11:20:00,56.27,56.34,56.26,56.33,16500.0,34.5013,34.5442,34.4952,34.5381,16500.0
2005-01-19 11:25:00,56.34,56.4,56.32,56.39,15100.0,34.5442,34.581,34.5319,34.5749,15100.0
2005-01-19 11:30:00,56.39,56.39,56.36,56.37,11800.0,34.5749,34.5749,34.5565,34.5626,11800.0
2005-01-19 11:35:00,56.36,56.37,56.34,56.35,4300.0,34.5565,34.5626,34.5442,34.5503,4300.0
2005-01-19 11:40:00,56.35,56.36,56.35,56.36,1600.0,34.5503,34.5565,34.5503,34.5565,1600.0
2005-01-19 11:45:00,56.35,56.35,56.33,56.34,6300.0,34.5503,34.5503,34.5381,34.5442,6300.0
2005-01-19 11:50:00,56.33,56.33,56.2,56.25,19000.0,34.5381,34.5381,34.4584,34.489,19000.0
2005-01-19 11:55:00,56.25,56.25,56.13,56.14,8100.0,34.489,34.489,34.4155,34.4216,8100.0
2005-01-19 12:00:00,56.14,56.14,56.08,56.08,3300.0,34.4216,34.4216,34.3848,34.3848,3300.0
2005-01-19 12:05:00,56.07,56.07,55.98,56.0,8000.0,34.3787,34.3787,34.3235,34.3357,8000.0
2005-01-19 12:10:00,55.99,56.0,55.97,55.98,14200.0,34.3296,34.3357,34.3173,34.3235,14200.0
2005-01-19 12:15:00,55.98,55.98,55.97,55.98,3200.0,34.3235,34.3235,34.3173,34.3235,3200.0
2005-01-19 12:20:00,56.0,56.03,55.95,55.96,8100.0,34.3357,34.3541,34.3051,34.3112,8100.0
2005-01-19 12:25:00,55.96,55.96,55.95,55.96,2300.0,34.3112,34.3112,34.3051,34.3112,2300.0
2005-01-19 12:30:00,55.96,55.96,55.95,55.96,2800.0,34.3112,34.3112,34.3051,34.3112,2800.0
2005-01-19 12:35:00,55.96,55.97,55.94,55.96,9200.0,34.3112,34.3173,34.299,34.3112,9200.0
2005-01-19 12:40:00,55.95,55.95,55.92,55.92,4400.0,34.3051,34.3051,34.2867,34.2867,4400.0
2005-01-19 12:45:00,55.93,55.98,55.92,55.96,13200.0,34.2928,34.3235,34.2867,34.3112,13200.0
2005-01-19 12:50:00,55.97,55.98,55.97,55.98,7000.0,34.3173,34.3235,34.3173,34.3235,7000.0
2005-01-19 12:55:00,55.98,55.99,55.98,55.99,3500.0,34.3235,34.3296,34.3235,34.3296,3500.0
2005-01-19 13:00:00,55.99,55.99,55.97,55.97,7900.0,34.3296,34.3296,34.3173,34.3173,7900.0
2005-01-19 13:05:00,55.97,55.98,55.97,55.97,1400.0,34.3173,34.3235,34.3173,34.3173,1400.0
2005-01-19 13:10:00,55.98,55.98,55.95,55.96,7700.0,34.3235,34.3235,34.3051,34.3112,7700.0
2005-01-19 13:15:00,55.95,55.97,55.95,55.97,4500.0,34.3051,34.3173,34.3051,34.3173,4500.0
2005-01-19 13:20:00,55.98,55.99,55.97,55.97,6500.0,34.3235,34.3296,34.3173,34.3173,6500.0
2005-01-19 13:25:00,55.97,55.98,55.97,55.97,2100.0,34.3173,34.3235,34.3173,34.3173,2100.0
2005-01-19 13:30:00,55.97,55.97,55.96,55.96,8600.0,34.3173,34.3173,34.3112,34.3112,8600.0
2005-01-19 13:35:00,55.96,55.97,55.96,55.96,6200.0,34.3112,34.3173,34.3112,34.3112,6200.0
2005-01-19 13:40:00,55.96,55.96,55.94,55.94,3500.0,34.3112,34.3112,34.299,34.299,3500.0
2005-01-19 13:45:00,55.94,55.97,55.94,55.97,8700.0,34.299,34.3173,34.299,34.3173,8700.0
2005-01-19 13:50:00,55.97,55.98,55.96,55.97,6200.0,34.3173,34.3235,34.3112,34.3173,6200.0
2005-01-19 13:55:00,55.98,55.99,55.97,55.97,5600.0,34.3235,34.3296,34.3173,34.3173,5600.0
2005-01-19 14:00:00,55.97,56.0,55.97,55.99,13900.0,34.3173,34.3357,34.3173,34.3296,13900.0
2005-01-19 14:05:00,55.98,55.99,55.97,55.98,2100.0,34.3235,34.3296,34.3173,34.3235,2100.0
2005-01-19 14:10:00,55.98,55.98,55.96,55.98,5800.0,34.3235,34.3235,34.3112,34.3235,5800.0
2005-01-19 14:15:00,55.98,55.99,55.97,55.99,5000.0,34.3235,34.3296,34.3173,34.3296,5000.0
2005-01-19 14:20:00,55.99,55.99,55.98,55.99,10400.0,34.3296,34.3296,34.3235,34.3296,10400.0
2005-01-19 14:25:00,55.99,55.99,55.98,55.99,5000.0,34.3296,34.3296,34.3235,34.3296,5000.0
2005-01-19 14:30:00,55.99,55.99,55.98,55.99,19100.0,34.3296,34.3296,34.3235,34.3296,19100.0
2005-01-19 14:35:00,55.98,55.98,55.95,55.98,8800.0,34.3235,34.3235,34.3051,34.3235,8800.0
2005-01-19 14:40:00,55.97,56.05,55.97,56.02,21600.0,34.3173,34.3664,34.3173,34.348,21600.0
2005-01-19 14:45:00,56.04,56.05,56.04,56.04,5400.0,34.3603,34.3664,34.3603,34.3603,5400.0
2005-01-19 14:50:00,56.05,56.13,56.05,56.13,6300.0,34.3664,34.4155,34.3664,34.4155,6300.0
2005-01-19 14:55:00,56.13,56.13,56.12,56.13,5700.0,34.4155,34.4155,34.4093,34.4155,5700.0
2005-01-19 15:00:00,56.12,56.13,56.09,56.11,8100.0,34.4093,34.4155,34.3909,34.4032,8100.0
2005-01-19 15:05:00,56.11,56.12,56.11,56.12,5500.0,34.4032,34.4093,34.4032,34.4093,5500.0
2005-01-19 15:10:00,56.12,56.16,56.11,56.11,22700.0,34.4093,34.4338,34.4032,34.4032,22700.0
2005-01-19 15:15:00,56.11,56.11,56.05,56.06,6700.0,34.4032,34.4032,34.3664,34.3725,6700.0
2005-01-19 15:20:00,56.06,56.09,56.01,56.02,12100.0,34.3725,34.3909,34.3419,34.348,12100.0
2005-01-19 15:25:00,56.02,56.02,55.98,55.98,13900.0,34.348,34.348,34.3235,34.3235,13900.0
2005-01-19 15:30:00,55.99,56.06,55.98,56.06,15900.0,34.3296,34.3725,34.3235,34.3725,15900.0
2005-01-19 15:35:00,56.06,56.08,56.05,56.08,8900.0,34.3725,34.3848,34.3664,34.3848,8900.0
2005-01-19 15:40:00,56.08,56.08,56.04,56.04,9000.0,34.3848,34.3848,34.3603,34.3603,9000.0
2005-01-19 15:45:00,56.05,56.05,55.99,56.0,15600.0,34.3664,34.3664,34.3296,34.3357,15600.0
2005-01-19 15:50:00,55.99,56.01,55.98,56.0,15900.0,34.3296,34.3419,34.3235,34.3357,15900.0
2005-01-19 15:55:00,56.01,56.01,55.98,55.99,14600.0,34.3419,34.3419,34.3235,34.3296,14600.0
2005-01-20 09:30:00,55.9,55.9,55.9,55.9,8400.0,34.2744,34.2744,34.2744,34.2744,8400.0
2005-01-20 09:35:00,55.9,55.94,55.9,55.92,8000.0,34.2744,34.299,34.2744,34.2867,8000.0
2005-01-20 09:40:00,55.92,55.93,55.92,55.92,3200.0,34.2867,34.2928,34.2867,34.2867,3200.0
2005-01-20 09:45:00,55.91,55.92,55.86,55.87,8200.0,34.2806,34.2867,34.2499,34.256,8200.0
2005-01-20 09:50:00,55.87,55.96,55.87,55.96,13000.0,34.256,34.3112,34.256,34.3112,13000.0
2005-01-20 09:55:00,55.96,56.0,55.94,56.0,7000.0,34.3112,34.3357,34.299,34.3357,7000.0
2005-01-20 10:00:00,56.0,56.15,56.0,56.14,9900.0,34.3357,34.4277,34.3357,34.4216,9900.0
2005-01-20 10:05:00,56.14,56.29,56.14,56.28,8800.0,34.4216,34.5136,34.4216,34.5074,8800.0
2005-01-20 10:10:00,56.28,56.33,56.27,56.27,18300.0,34.5074,34.5381,34.5013,34.5013,18300.0
2005-01-20 10:15:00,56.27,56.27,56.26,56.26,4700.0,34.5013,34.5013,34.4952,34.4952,4700.0
2005-01-20 10:20:00,56.26,56.35,56.26,56.35,17000.0,34.4952,34.5503,34.4952,34.5503,17000.0
2005-01-20 10:25:00,56.32,56.35,56.18,56.18,6800.0,34.5319,34.5503,34.4461,34.4461,6800.0
2005-01-20 10:30:00,56.17,56.17,56.04,56.05,8400.0,34.44,34.44,34.3603,34.3664,8400.0
2005-01-20 10:35:00,56.05,56.06,56.02,56.06,30400.0,34.3664,34.3725,34.348,34.3725,30400.0
2005-01-20 10:40:00,56.07,56.14,56.07,56.1,6900.0,34.3787,34.4216,34.3787,34.3971,6900.0
2005-01-20 10:45:00,56.1,56.11,56.1,56.1,4500.0,34.3971,34.4032,34.3971,34.3971,4500.0
2005-01-20 10:50:00,56.1,56.28,56.1,56.28,6800.0,34.3971,34.5074,34.3971,34.5074,6800.0
2005-01-20 10:55:00,56.26,56.26,56.1,56.11,15500.0,34.4952,34.4952,34.3971,34.4032,15500.0
2005-01-20 11:00:00,56.1,56.16,56.1,56.12,7300.0,34.3971,34.4338,34.3971,34.4093,7300.0
2005-01-20 11:05:00,56.16,56.28,56.16,56.28,6600.0,34.4338,34.5074,34.4338,34.5074,6600.0
2005-01-20 11:10:00,56.24,56.24,56.18,56.22,5900.0,34.4829,34.4829,34.4461,34.4706,5900.0
2005-01-20 11:15:00,56.22,56.22,56.2,56.2,2700.0,34.4706,34.4706,34.4584,34.4584,2700.0
2005-01-20 11:20:00,56.17,56.18,56.13,56.18,4500.0,34.44,34.4461,34.4155,34.4461,4500.0
2005-01-20 11:25:00,56.2,56.2,56.18,56.2,3500.0,34.4584,34.4584,34.4461,34.4584,3500.0
2005-01-20 11:30:00,56.16,56.18,56.12,56.17,6700.0,34.4338,34.4461,34.4093,34.44,6700.0
2005-01-20 11:35:00,56.18,56.23,56.17,56.23,4800.0,34.4461,34.4768,34.44,34.4768,4800.0
2005-01-20 11:40:00,56.25,56.3,56.25,56.28,7200.0,34.489,34.5197,34.489,34.5074,7200.0
2005-01-20 11:45:00,56.29,56.3,56.28,56.29,7200.0,34.5136,34.5197,34.5074,34.5136,7200.0
2005-01-20 11:50:00,56.28,56.28,56.22,56.22,4400.0,34.5074,34.5074,34.4706,34.4706,4400.0
2005-01-20 11:55:00,56.23,56.23,56.2,56.21,2800.0,34.4768,34.4768,34.4584,34.4645,2800.0
2005-01-20 12:00:00,56.21,56.22,56.1,56.1,6200.0,34.4645,34.4706,34.3971,34.3971,6200.0
2005-01-20 12:05:00,56.11,56.2,56.11,56.18,7400.0,34.4032,34.4584,34.4032,34.4461,7400.0
2005-01-20 12:10:00,56.18,56.18,56.14,56.17,3600.0,34.4461,34.4461,34.4216,34.44,3600.0
2005-01-20 12:15:00,56.17,56.19,56.17,56.19,4100.0,34.44,34.4522,34.44,34.4522,4100.0
2005-01-20 12:20:00,56.2,56.21,56.18,56.19,5300.0,34.4584,34.4645,34.4461,34.4522,5300.0
2005-01-20 12:25:00,56.19,56.19,56.12,56.14,4800.0,34.4522,34.4522,34.4093,34.4216,4800.0
2005-01-20 12:30:00,56.14,56.15,56.14,56.15,3200.0,34.4216,34.4277,34.4216,34.4277,3200.0
2005-01-20 12:35:00,56.15,56.16,56.12,56.12,3100.0,34.4277,34.4338,34.4093,34.4093,3100.0
2005-01-20 12:40:00,56.12,56.13,56.11,56.12,2600.0,34.4093,34.4155,34.4032,34.4093,2600.0
2005-01-20 12:45:00,56.13,56.13,56.11,56.13,5800.0,34.4155,34.4155,34.4032,34.4155,5800.0
2005-01-20 12:50:00,56.13,56.13,56.07,56.12,8000.0,34.4155,34.4155,34.3787,34.4093,8000.0
2005-01-20 12:55:00,56.12,56.14,56.12,56.12,2000.0,34.4093,34.4216,34.4093,34.4093,2000.0
2005-01-20 13:00:00,56.13,56.14,56.11,56.11,4400.0,34.4155,34.4216,34.4032,34.4032,4400.0
2005-01-20 13:05:00,56.12,56.15,56.11,56.12,5500.0,34.4093,34.4277,34.4032,34.4093,5500.0
2005-01-20 13:10:00,56.13,56.13,56.06,56.06,7100.0,34.4155,34.4155,34.3725,34.3725,7100.0
2005-01-20 13:15:00,56.04,56.05,55.95,55.96,11200.0,34.3603,34.3664,34.3051,34.3112,11200.0
2005-01-20 13:20:00,55.96,56.03,55.96,56.0,10200.0,34.3112,34.3541,34.3112,34.3357,10200.0
2005-01-20 13:25:00,55.99,56.07,55.99,56.07,4300.0,34.3296,34.3787,34.3296,34.3787,4300.0
2005-01-20 13:30:00,56.07,56.1,56.05,56.09,6600.0,34.3787,34.3971,34.3664,34.3909,6600.0
2005-01-20 13:35:00,56.1,56.15,56.09,56.15,6600.0,34.3971,34.4277,34.3909,34.4277,6600.0
2005-01-20 13:40:00,56.13,56.13,56.13,56.13,1200.0,34.4155,34.4155,34.4155,34.4155,1200.0
2005-01-20 13:45:00,56.13,56.13,56.1,56.12,3000.0,34.4155,34.4155,34.3971,34.4093,3000.0
2005-01-20 13:50:00,56.11,56.12,56.1,56.1,6800.0,34.4032,34.4093,34.3971,34.3971,6800.0
2005-01-20 13:55:00,56.1,56.12,56.1,56.11,7000.0,34.3971,34.4093,34.3971,34.4032,7000.0
2005-01-20 14:00:00,56.1,56.13,56.1,56.1,5500.0,34.3971,34.4155,34.3971,34.3971,5500.0
2005-01-20 14:05:00,56.11,56.17,56.11,56.17,9900.0,34.4032,34.44,34.4032,34.44,9900.0
2005-01-20 14:10:00,56.17,56.22,56.17,56.21,4700.0,34.44,34.4706,34.44,34.4645,4700.0
2005-01-20 14:15:00,56.22,56.35,56.22,56.32,12300.0,34.4706,34.5503,34.4706,34.5319,12300.0
2005-01-20 14:20:00,56.32,56.34,56.32,56.33,6900.0,34.5319,34.5442,34.5319,34.5381,6900.0
2005-01-20 14:25:00,56.33,56.34,56.31,56.31,3500.0,34.5381,34.5442,34.5258,34.5258,3500.0
2005-01-20 14:30:00,56.31,56.31,56.27,56.27,5500.0,34.5258,34.5258,34.5013,34.5013,5500.0
2005-01-20 14:35:00,56.28,56.28,56.24,56.24,4200.0,34.5074,34.5074,34.4829,34.4829,4200.0
2005-01-20 14:40:00,56.25,56.27,56.24,56.27,7000.0,34.489,34.5013,34.4829,34.5013,7000.0
2005-01-20 14:45:00,56.27,56.3,56.25,56.28,5100.0,34.5013,34.5197,34.489,34.5074,5100.0
2005-01-20 14:50:00,56.25,56.28,56.22,56.27,11200.0,34.489,34.5074,34.4706,34.5013,11200.0
2005-01-20 14:55:00,56.26,56.26,56.2,56.2,7400.0,34.4952,34.4952,34.4584,34.4584,7400.0
2005-01-20 15:00:00,56.2,56.2,56.14,56.15,6500.0,34.4584,34.4584,34.4216,34.4277,6500.0
2005-01-20 15:05:00,56.16,56.18,56.15,56.18,5700.0,34.4338,34.4461,34.4277,34.4461,5700.0
2005-01-20 15:10:00,56.19,56.25,56.19,56.25,4900.0,34.4522,34.489,34.4522,34.489,4900.0
2005-01-20 15:15:00,56.25,56.29,56.25,56.27,4200.0,34.489,34.5136,34.489,34.5013,4200.0
2005-01-20 15:20:00,56.27,56.28,56.23,56.23,4200.0,34.5013,34.5074,34.4768,34.4768,4200.0
2005-01-20 15:25:00,56.21,56.26,56.12,56.12,8400.0,34.4645,34.4952,34.4093,34.4093,8400.0
2005-01-20 15:30:00,56.13,56.2,56.13,56.2,6700.0,34.4155,34.4584,34.4155,34.4584,6700.0
2005-01-20 15:35:00,56.18,56.25,56.18,56.22,7000.0,34.4461,34.489,34.4461,34.4706,7000.0
2005-01-20 15:40:00,56.22,56.26,56.18,56.19,19200.0,34.4706,34.4952,34.4461,34.4522,19200.0
2005-01-20 15:45:00,56.19,56.26,56.19,56.26,13900.0,34.4522,34.4952,34.4522,34.4952,13900.0
2005-01-20 15:50:00,56.26,56.26,56.16,56.17,11300.0,34.4952,34.4952,34.4338,34.44,11300.0
2005-01-20 15:55:00,56.17,56.2,56.17,56.2,14600.0,34.44,34.4584,34.44,34.4584,14600.0
2005-01-21 09:30:00,56.2,56.21,56.19,56.19,30000.0,34.4584,34.4645,34.4522,34.4522,30000.0
2005-01-21 09:35:00,56.19,56.19,56.08,56.08,2100.0,34.4522,34.4522,34.3848,34.3848,2100.0
2005-01-21 09:40:00,56.08,56.08,56.07,56.07,2200.0,34.3848,34.3848,34.3787,34.3787,2200.0
2005-01-21 09:45:00,56.07,56.07,56.02,56.04,5500.0,34.3787,34.3787,34.348,34.3603,5500.0
2005-01-21 09:50:00,56.02,56.03,55.92,55.93,7500.0,34.348,34.3541,34.2867,34.2928,7500.0
2005-01-21 09:55:00,55.91,55.93,55.87,55.88,6400.0,34.2806,34.2928,34.256,34.2622,6400.0
2005-01-21 10:00:00,55.88,55.96,55.88,55.93,6700.0,34.2622,34.3112,34.2622,34.2928,6700.0
2005-01-21 10:05:00,55.93,55.94,55.91,55.91,5200.0,34.2928,34.299,34.2806,34.2806,5200.0
2005-01-21 10:10:00,55.93,55.93,55.84,55.85,6200.0,34.2928,34.2928,34.2376,34.2438,6200.0
2005-01-21 10:15:00,55.82,55.9,55.76,55.9,8100.0,34.2254,34.2744,34.1886,34.2744,8100.0
2005-01-21 10:20:00,55.93,56.08,55.93,56.02,6600.0,34.2928,34.3848,34.2928,34.348,6600.0
2005-01-21 10:25:00,56.02,56.1,55.98,56.1,7800.0,34.348,34.3971,34.3235,34.3971,7800.0
2005-01-21 10:30:00,56.1,56.11,56.05,56.09,3800.0,34.3971,34.4032,34.3664,34.3909,3800.0
2005-01-21 10:35:00,56.09,56.15,56.04,56.05,6100.0,34.3909,34.4277,34.3603,34.3664,6100.0
2005-01-21 10:40:00,56.05,56.05,56.0,56.02,9800.0,34.3664,34.3664,34.3357,34.348,9800.0
2005-01-21 10:45:00,56.04,56.06,55.94,55.94,6800.0,34.3603,34.3725,34.299,34.299,6800.0
2005-01-21 10:50:00,55.95,55.95,55.92,55.94,5600.0,34.3051,34.3051,34.2867,34.299,5600.0
2005-01-21 10:55:00,55.95,55.95,55.88,55.88,2900.0,34.3051,34.3051,34.2622,34.2622,2900.0
2005-01-21 11:00:00,55.88,55.88,55.81,55.82,3400.0,34.2622,34.2622,34.2192,34.2254,3400.0
2005-01-21 11:05:00,55.81,55.82,55.8,55.81,11900.0,34.2192,34.2254,34.2131,34.2192,11900.0
2005-01-21 11:10:00,55.81,55.83,55.79,55.79,4800.0,34.2192,34.2315,34.207,34.207,4800.0
2005-01-21 11:15:00,55.81,55.82,55.8,55.8,4400.0,34.2192,34.2254,34.2131,34.2131,4400.0
2005-01-21 11:20:00,55.79,55.86,55.78,55.86,7400.0,34.207,34.2499,34.2009,34.2499,7400.0
2005-01-21 11:25:00,55.86,55.92,55.86,55.9,3000.0,34.2499,34.2867,34.2499,34.2744,3000.0
2005-01-21 11:30:00,55.89,55.92,55.88,55.92,5800.0,34.2683,34.2867,34.2622,34.2867,5800.0
2005-01-21 11:35:00,55.92,55.97,55.91,55.96,9100.0,34.2867,34.3173,34.2806,34.3112,9100.0
2005-01-21 11:40:00,55.96,56.01,55.93,55.97,5400.0,34.3112,34.3419,34.2928,34.3173,5400.0
2005-01-21 11:45:00,55.96,55.99,55.92,55.95,8800.0,34.3112,34.3296,34.2867,34.3051,8800.0
2005-01-21 11:50:00,55.94,55.98,55.94,55.98,3700.0,34.299,34.3235,34.299,34.3235,3700.0
2005-01-21 11:55:00,55.97,55.97,55.93,55.93,4900.0,34.3173,34.3173,34.2928,34.2928,4900.0
2005-01-21 12:00:00,55.9,55.95,55.88,55.93,9800.0,34.2744,34.3051,34.2622,34.2928,9800.0
2005-01-21 12:05:00,55.93,55.94,55.88,55.92,5100.0,34.2928,34.299,34.2622,34.2867,5100.0
2005-01-21 12:10:00,55.92,55.92,55.89,55.9,2300.0,34.2867,34.2867,34.2683,34.2744,2300.0
2005-01-21 12:15:00,55.91,55.91,55.89,55.9,4000.0,34.2806,34.2806,34.2683,34.2744,4000.0
2005-01-21 12:20:00,55.9,55.91,55.9,55.91,8300.0,34.2744,34.2806,34.2744,34.2806,8300.0
2005-01-21 12:25:00,55.91,55.93,55.91,55.93,2500.0,34.2806,34.2928,34.2806,34.2928,2500.0
2005-01-21 12:30:00,55.93,55.93,55.91,55.91,3700.0,34.2928,34.2928,34.2806,34.2806,3700.0
2005-01-21 12:35:00,55.92,55.93,55.92,55.93,1500.0,34.2867,34.2928,34.2867,34.2928,1500.0
2005-01-21 12:40:00,55.94,55.94,55.86,55.92,7100.0,34.299,34.299,34.2499,34.2867,7100.0
2005-01-21 12:45:00,55.94,55.97,55.91,55.95,1100.0,34.299,34.3173,34.2806,34.3051,1100.0
2005-01-21 12:50:00,55.97,55.97,55.95,55.96,1900.0,34.3173,34.3173,34.3051,34.3112,1900.0
2005-01-21 12:55:00,55.95,55.96,55.95,55.96,700.0,34.3051,34.3112,34.3051,34.3112,700.0
2005-01-21 13:00:00,55.95,55.95,55.9,55.91,2500.0,34.3051,34.3051,34.2744,34.2806,2500.0
2005-01-21 13:05:00,55.9,55.9,55.87,55.89,3600.0,34.2744,34.2744,34.256,34.2683,3600.0
2005-01-21 13:10:00,55.89,55.93,55.89,55.93,2800.0,34.2683,34.2928,34.2683,34.2928,2800.0
2005-01-21 13:15:00,55.96,55.96,55.93,55.95,4000.0,34.3112,34.3112,34.2928,34.3051,4000.0
2005-01-21 13:20:00,55.95,55.96,55.94,55.96,2500.0,34.3051,34.3112,34.299,34.3112,2500.0
2005-01-21 13:25:00,55.96,55.96,55.9,55.93,2600.0,34.3112,34.3112,34.2744,34.2928,2600.0
2005-01-21 13:30:00,55.93,55.93,55.9,55.9,2400.0,34.2928,34.2928,34.2744,34.2744,2400.0
2005-01-21 13:35:00,55.91,55.93,55.83,55.84,7000.0,34.2806,34.2928,34.2315,34.2376,7000.0
2005-01-21 13:40:00,55.84,55.84,55.81,55.82,7800.0,34.2376,34.2376,34.2192,34.2254,7800.0
2005-01-21 13:45:00,55.83,55.9,55.83,55.9,6500.0,34.2315,34.2744,34.2315,34.2744,6500.0
2005-01-21 13:50:00,55.87,55.89,55.82,55.89,8600.0,34.256,34.2683,34.2254,34.2683,8600.0
2005-01-21 13:55:00,55.89,55.96,55.88,55.96,3500.0,34.2683,34.3112,34.2622,34.3112,3500.0
2005-01-21 14:00:00,55.97,56.0,55.96,55.96,3500.0,34.3173,34.3357,34.3112,34.3112,3500.0
2005-01-21 14:05:00,55.96,55.97,55.95,55.97,3200.0,34.3112,34.3173,34.3051,34.3173,3200.0
2005-01-21 14:10:00,55.97,55.97,55.91,55.92,4700.0,34.3173,34.3173,34.2806,34.2867,4700.0
2005-01-21 14:15:00,55.91,55.97,55.9,55.9,4200.0,34.2806,34.3173,34.2744,34.2744,4200.0
2005-01-21 14:20:00,55.9,55.97,55.9,55.97,7100.0,34.2744,34.3173,34.2744,34.3173,7100.0
2005-01-21 14:25:00,55.98,56.0,55.98,56.0,2300.0,34.3235,34.3357,34.3235,34.3357,2300.0
2005-01-21 14:30:00,56.0,56.02,56.0,56.02,4200.0,34.3357,34.348,34.3357,34.348,4200.0
2005-01-21 14:35:00,56.02,56.02,55.99,56.0,11300.0,34.348,34.348,34.3296,34.3357,11300.0
2005-01-21 14:40:00,56.0,56.0,55.96,55.96,5800.0,34.3357,34.3357,34.3112,34.3112,5800.0
2005-01-21 14:45:00,55.96,55.96,55.9,55.9,4600.0,34.3112,34.3112,34.2744,34.2744,4600.0
2005-01-21 14:50:00,55.9,55.91,55.86,55.87,5100.0,34.2744,34.2806,34.2499,34.256,5100.0
2005-01-21 14:55:00,55.87,55.88,55.8,55.88,9500.0,34.256,34.2622,34.2131,34.2622,9500.0
2005-01-21 15:00:00,55.84,55.88,55.84,55.88,3200.0,34.2376,34.2622,34.2376,34.2622,3200.0
2005-01-21 15:05:00,55.87,55.92,55.87,55.91,4500.0,34.256,34.2867,34.256,34.2806,4500.0
2005-01-21 15:10:00,55.9,55.9,55.83,55.87,7100.0,34.2744,34.2744,34.2315,34.256,7100.0
2005-01-21 15:15:00,55.87,55.88,55.86,55.87,3200.0,34.256,34.2622,34.2499,34.256,3200.0
2005-01-21 15:20:00,55.86,55.96,55.83,55.96,13400.0,34.2499,34.3112,34.2315,34.3112,13400.0
2005-01-21 15:25:00,55.96,55.96,55.89,55.89,4800.0,34.3112,34.3112,34.2683,34.2683,4800.0
2005-01-21 15:30:00,55.88,55.9,55.86,55.89,3100.0,34.2622,34.2744,34.2499,34.2683,3100.0
2005-01-21 15:35:00,55.89,55.92,55.89,55.92,2500.0,34.2683,34.2867,34.2683,34.2867,2500.0
2005-01-21 15:40:00,55.92,55.92,55.88,55.89,7400.0,34.2867,34.2867,34.2622,34.2683,7400.0
2005-01-21 15:45:00,55.89,55.91,55.89,55.91,11300.0,34.2683,34.2806,34.2683,34.2806,11300.0
2005-01-21 15:50:00,55.91,55.94,55.9,55.93,7100.0,34.2806,34.299,34.2744,34.2928,7100.0
2005-01-21 15:55:00,55.93,55.94,55.92,55.92,10400.0,34.2928,34.299,34.2867,34.2867,10400.0
2005-01-24 09:35:00,55.9,55.91,55.9,55.91,18800.0,34.2744,34.2806,34.2744,34.2806,18800.0
2005-01-24 09:40:00,55.9,55.91,55.89,55.9,5400.0,34.2744,34.2806,34.2683,34.2744,5400.0
2005-01-24 09:45:00,55.9,55.91,55.9,55.91,15800.0,34.2744,34.2806,34.2744,34.2806,15800.0
2005-01-24 09:50:00,55.9,55.9,55.88,55.88,8100.0,34.2744,34.2744,34.2622,34.2622,8100.0
2005-01-24 09:55:00,55.88,55.89,55.87,55.87,5900.0,34.2622,34.2683,34.256,34.256,5900.0
2005-01-24 10:00:00,55.87,55.9,55.87,55.9,20000.0,34.256,34.2744,34.256,34.2744,20000.0
2005-01-24 10:05:00,55.9,55.9,55.88,55.88,9800.0,34.2744,34.2744,34.2622,34.2622,9800.0
2005-01-24 10:10:00,55.88,55.95,55.87,55.95,9000.0,34.2622,34.3051,34.256,34.3051,9000.0
2005-01-24 10:15:00,55.96,56.0,55.95,56.0,5800.0,34.3112,34.3357,34.3051,34.3357,5800.0
2005-01-24 10:20:00,56.0,56.04,56.0,56.03,18600.0,34.3357,34.3603,34.3357,34.3541,18600.0
2005-01-24 10:25:00,56.02,56.02,55.95,55.95,6200.0,34.348,34.348,34.3051,34.3051,6200.0
2005-01-24 10:30:00,55.95,55.96,55.92,55.95,10700.0,34.3051,34.3112,34.2867,34.3051,10700.0
2005-01-24 10:35:00,55.96,55.96,55.92,55.92,9700.0,34.3112,34.3112,34.2867,34.2867,9700.0
2005-01-24 10:40:00,55.9,55.9,55.88,55.9,4800.0,34.2744,34.2744,34.2622,34.2744,4800.0
2005-01-24 10:45:00,55.91,55.92,55.84,55.84,10100.0,34.2806,34.2867,34.2376,34.2376,10100.0
2005-01-24 10:50:00,55.85,55.85,55.73,55.74,5900.0,34.2438,34.2438,34.1702,34.1763,5900.0
2005-01-24 10:55:00,55.74,55.8,55.73,55.8,11700.0,34.1763,34.2131,34.1702,34.2131,11700.0
2005-01-24 11:00:00,55.83,55.88,55.8,55.88,10000.0,34.2315,34.2622,34.2131,34.2622,10000.0
2005-01-24 11:05:00,55.88,55.88,55.83,55.86,11700.0,34.2622,34.2622,34.2315,34.2499,11700.0
2005-01-24 11:10:00,55.86,55.87,55.85,55.85,8300.0,34.2499,34.256,34.2438,34.2438,8300.0
2005-01-24 11:15:00,55.86,55.93,55.84,55.9,9200.0,34.2499,34.2928,34.2376,34.2744,9200.0
2005-01-24 11:20:00,55.9,55.9,55.89,55.9,7400.0,34.2744,34.2744,34.2683,34.2744,7400.0
2005-01-24 11:25:00,55.9,55.9,55.88,55.88,10700.0,34.2744,34.2744,34.2622,34.2622,10700.0
2005-01-24 11:30:00,55.88,55.9,55.88,55.9,4600.0,34.2622,34.2744,34.2622,34.2744,4600.0
2005-01-24 11:35:00,55.9,55.95,55.88,55.88,6200.0,34.2744,34.3051,34.2622,34.2622,6200.0
2005-01-24 11:40:00,55.89,55.9,55.85,55.87,2100.0,34.2683,34.2744,34.2438,34.256,2100.0
2005-01-24 11:45:00,55.88,55.9,55.86,55.89,5400.0,34.2622,34.2744,34.2499,34.2683,5400.0
2005-01-24 11:50:00,55.88,55.88,55.85,55.86,3300.0,34.2622,34.2622,34.2438,34.2499,3300.0
2005-01-24 11:55:00,55.85,55.87,55.85,55.86,2900.0,34.2438,34.256,34.2438,34.2499,2900.0
2005-01-24 12:00:00,55.86,55.88,55.86,55.88,7300.0,34.2499,34.2622,34.2499,34.2622,7300.0
2005-01-24 12:05:00,55.87,55.87,55.84,55.85,4300.0,34.256,34.256,34.2376,34.2438,4300.0
2005-01-24 12:10:00,55.84,55.85,55.81,55.81,4200.0,34.2376,34.2438,34.2192,34.2192,4200.0
2005-01-24 12:15:00,55.8,55.8,55.79,55.79,800.0,34.2131,34.2131,34.207,34.207,800.0
2005-01-24 12:20:00,55.8,55.8,55.74,55.74,3500.0,34.2131,34.2131,34.1763,34.1763,3500.0
2005-01-24 12:25:00,55.73,55.74,55.73,55.74,4000.0,34.1702,34.1763,34.1702,34.1763,4000.0
2005-01-24 12:30:00,55.73,55.75,55.69,55.74,5200.0,34.1702,34.1825,34.1457,34.1763,5200.0
2005-01-24 12:35:00,55.74,55.74,55.71,55.71,1700.0,34.1763,34.1763,34.1579,34.1579,1700.0
2005-01-24 12:40:00,55.71,55.74,55.71,55.74,3100.0,34.1579,34.1763,34.1579,34.1763,3100.0
2005-01-24 12:45:00,55.75,55.79,55.75,55.79,7400.0,34.1825,34.207,34.1825,34.207,7400.0
2005-01-24 12:50:00,55.79,55.86,55.79,55.86,10900.0,34.207,34.2499,34.207,34.2499,10900.0
2005-01-24 12:55:00,55.84,55.84,55.84,55.84,5300.0,34.2376,34.2376,34.2376,34.2376,5300.0
2005-01-24 13:00:00,55.85,55.9,55.85,55.87,10400.0,34.2438,34.2744,34.2438,34.256,10400.0
2005-01-24 13:05:00,55.86,55.9,55.86,55.87,2700.0,34.2499,34.2744,34.2499,34.256,2700.0
2005-01-24 13:10:00,55.86,55.86,55.84,55.86,2300.0,34.2499,34.2499,34.2376,34.2499,2300.0
2005-01-24 13:15:00,55.85,55.86,55.85,55.86,3000.0,34.2438,34.2499,34.2438,34.2499,3000.0
2005-01-24 13:20:00,55.86,55.9,55.86,55.88,11500.0,34.2499,34.2744,34.2499,34.2622,11500.0
2005-01-24 13:25:00,55.87,55.88,55.85,55.88,12800.0,34.256,34.2622,34.2438,34.2622,12800.0
2005-01-24 13:30:00,55.87,55.87,55.84,55.84,2900.0,34.256,34.256,34.2376,34.2376,2900.0
2005-01-24 13:35:00,55.84,55.84,55.78,55.78,2100.0,34.2376,34.2376,34.2009,34.2009,2100.0
2005-01-24 13:40:00,55.78,55.78,55.76,55.77,3700.0,34.2009,34.2009,34.1886,34.1947,3700.0
2005-01-24 13:45:00,55.77,55.77,55.68,55.69,5800.0,34.1947,34.1947,34.1395,34.1457,5800.0
2005-01-24 13:50:00,55.67,55.68,55.64,55.64,5700.0,34.1334,34.1395,34.115,34.115,5700.0
2005-01-24 13:55:00,55.64,55.64,55.6,55.63,7300.0,34.115,34.115,34.0905,34.1089,7300.0
2005-01-24 14:00:00,55.63,55.65,55.63,55.65,4200.0,34.1089,34.1211,34.1089,34.1211,4200.0
2005-01-24 14:05:00,55.64,55.67,55.63,55.66,4800.0,34.115,34.1334,34.1089,34.1273,4800.0
2005-01-24 14:10:00,55.66,55.66,55.62,55.63,3900.0,34.1273,34.1273,34.1028,34.1089,3900.0
2005-01-24 14:15:00,55.64,55.64,55.56,55.58,12400.0,34.115,34.115,34.066,34.0782,12400.0
2005-01-24 14:20:00,55.58,55.59,55.58,55.59,4800.0,34.0782,34.0844,34.0782,34.0844,4800.0
2005-01-24 14:25:00,55.6,55.61,55.51,55.56,7800.0,34.0905,34.0966,34.0353,34.066,7800.0
2005-01-24 14:30:00,55.52,55.52,55.47,55.47,6200.0,34.0414,34.0414,34.0108,34.0108,6200.0
2005-01-24 14:35:00,55.46,55.46,55.4,55.45,10000.0,34.0046,34.0046,33.9679,33.9985,10000.0
2005-01-24 14:40:00,55.45,55.45,55.41,55.43,5000.0,33.9985,33.9985,33.974,33.9863,5000.0
2005-01-24 14:45:00,55.42,55.45,55.42,55.44,4700.0,33.9801,33.9985,33.9801,33.9924,4700.0
2005-01-24 14:50:00,55.44,55.44,55.42,55.43,3600.0,33.9924,33.9924,33.9801,33.9863,3600.0
2005-01-24 14:55:00,55.42,55.42,55.35,55.35,26400.0,33.9801,33.9801,33.9372,33.9372,26400.0
2005-01-24 15:00:00,55.36,55.36,55.33,55.34,23800.0,33.9433,33.9433,33.9249,33.9311,23800.0
2005-01-24 15:05:00,55.34,55.38,55.33,55.33,29500.0,33.9311,33.9556,33.9249,33.9249,29500.0
2005-01-24 15:10:00,55.33,55.34,55.31,55.32,20600.0,33.9249,33.9311,33.9127,33.9188,20600.0
2005-01-24 15:15:00,55.32,55.32,55.27,55.27,31200.0,33.9188,33.9188,33.8882,33.8882,31200.0
2005-01-24 15:20:00,55.27,55.27,55.16,55.16,39500.0,33.8882,33.8882,33.8207,33.8207,39500.0
2005-01-24 15:25:00,55.16,55.2,55.15,55.2,13100.0,33.8207,33.8452,33.8146,33.8452,13100.0
2005-01-24 15:30:00,55.2,55.28,55.19,55.2,70600.0,33.8452,33.8943,33.8391,33.8452,70600.0
2005-01-24 15:35:00,55.2,55.22,55.2,55.2,16500.0,33.8452,33.8575,33.8452,33.8452,16500.0
2005-01-24 15:40:00,55.22,55.22,55.19,55.22,16200.0,33.8575,33.8575,33.8391,33.8575,16200.0
2005-01-24 15:45:00,55.21,55.22,55.16,55.2,9600.0,33.8514,33.8575,33.8207,33.8452,9600.0
2005-01-24 15:50:00,55.2,55.26,55.2,55.24,37300.0,33.8452,33.882,33.8452,33.8698,37300.0
2005-01-24 15:55:00,55.25,55.3,55.23,55.3,24200.0,33.8759,33.9065,33.8636,33.9065,24200.0
2005-01-25 09:30:00,55.61,55.61,55.56,55.57,10400.0,34.0966,34.0966,34.066,34.0721,10400.0
2005-01-25 09:35:00,55.57,55.61,55.57,55.6,15000.0,34.0721,34.0966,34.0721,34.0905,15000.0
2005-01-25 09:40:00,55.6,55.72,55.6,55.72,12200.0,34.0905,34.1641,34.0905,34.1641,12200.0
2005-01-25 09:45:00,55.72,55.8,55.72,55.8,14900.0,34.1641,34.2131,34.1641,34.2131,14900.0
2005-01-25 09:50:00,55.8,55.92,55.8,55.92,16300.0,34.2131,34.2867,34.2131,34.2867,16300.0
2005-01-25 09:55:00,55.92,56.0,55.91,55.99,18100.0,34.2867,34.3357,34.2806,34.3296,18100.0
2005-01-25 10:00:00,56.01,56.1,56.0,56.0,10800.0,34.3419,34.3971,34.3357,34.3357,10800.0
2005-01-25 10:05:00,56.0,56.01,55.84,55.88,10600.0,34.3357,34.3419,34.2376,34.2622,10600.0
2005-01-25 10:10:00,55.86,55.92,55.85,55.92,5900.0,34.2499,34.2867,34.2438,34.2867,5900.0
2005-01-25 10:15:00,55.92,56.13,55.92,56.13,8300.0,34.2867,34.4155,34.2867,34.4155,8300.0
2005-01-25 10:20:00,56.13,56.2,56.1,56.17,14100.0,34.4155,34.4584,34.3971,34.44,14100.0
2005-01-25 10:25:00,56.17,56.24,56.15,56.18,9100.0,34.44,34.4829,34.4277,34.4461,9100.0
2005-01-25 10:30:00,56.17,56.22,56.16,56.17,8100.0,34.44,34.4706,34.4338,34.44,8100.0
2005-01-25 10:35:00,56.15,56.17,56.13,56.16,4700.0,34.4277,34.44,34.4155,34.4338,4700.0
2005-01-25 10:40:00,56.17,56.27,56.17,56.18,21500.0,34.44,34.5013,34.44,34.4461,21500.0
2005-01-25 10:45:00,56.19,56.19,56.12,56.18,4100.0,34.4522,34.4522,34.4093,34.4461,4100.0
2005-01-25 10:50:00,56.18,56.24,56.17,56.17,12600.0,34.4461,34.4829,34.44,34.44,12600.0
2005-01-25 10:55:00,56.16,56.16,56.1,56.15,19900.0,34.4338,34.4338,34.3971,34.4277,19900.0
2005-01-25 11:00:00,56.13,56.18,56.13,56.17,6700.0,34.4155,34.4461,34.4155,34.44,6700.0
2005-01-25 11:05:00,56.17,56.17,56.12,56.12,11000.0,34.44,34.44,34.4093,34.4093,11000.0
2005-01-25 11:10:00,56.13,56.13,56.0,56.0,11100.0,34.4155,34.4155,34.3357,34.3357,11100.0
2005-01-25 11:15:00,56.0,56.01,55.98,55.99,12000.0,34.3357,34.3419,34.3235,34.3296,12000.0
2005-01-25 11:20:00,55.99,56.08,55.99,56.06,9800.0,34.3296,34.3848,34.3296,34.3725,9800.0
2005-01-25 11:25:00,56.07,56.09,56.05,56.05,5900.0,34.3787,34.3909,34.3664,34.3664,5900.0
2005-01-25 11:30:00,56.05,56.05,56.0,56.04,7400.0,34.3664,34.3664,34.3357,34.3603,7400.0
2005-01-25 11:35:00,56.06,56.16,56.06,56.08,8700.0,34.3725,34.4338,34.3725,34.3848,8700.0
2005-01-25 11:40:00,56.07,56.11,56.07,56.09,7900.0,34.3787,34.4032,34.3787,34.3909,7900.0
2005-01-25 11:45:00,56.09,56.16,56.09,56.16,3800.0,34.3909,34.4338,34.3909,34.4338,3800.0
2005-01-25 11:50:00,56.15,56.24,56.15,56.24,5700.0,34.4277,34.4829,34.4277,34.4829,5700.0
2005-01-25 11:55:00,56.23,56.27,56.18,56.21,8200.0,34.4768,34.5013,34.4461,34.4645,8200.0
2005-01-25 12:00:00,56.21,56.23,56.19,56.19,5600.0,34.4645,34.4768,34.4522,34.4522,5600.0
2005-01-25 12:05:00,56.19,56.3,56.19,56.29,11300.0,34.4522,34.5197,34.4522,34.5136,11300.0
2005-01-25 12:10:00,56.28,56.29,56.25,56.27,6200.0,34.5074,34.5136,34.489,34.5013,6200.0
2005-01-25 12:15:00,56.26,56.29,56.21,56.24,12300.0,34.4952,34.5136,34.4645,34.4829,12300.0
2005-01-25 12:20:00,56.25,56.25,56.22,56.24,8800.0,34.489,34.489,34.4706,34.4829,8800.0
2005-01-25 12:25:00,56.24,56.26,56.24,56.26,4700.0,34.4829,34.4952,34.4829,34.4952,4700.0
2005-01-25 12:30:00,56.26,56.27,56.26,56.26,4600.0,34.4952,34.5013,34.4952,34.4952,4600.0
2005-01-25 12:35:00,56.27,56.27,56.26,56.27,4200.0,34.5013,34.5013,34.4952,34.5013,4200.0
2005-01-25 12:40:00,56.26,56.27,56.24,56.25,7700.0,34.4952,34.5013,34.4829,34.489,7700.0
2005-01-25 12:45:00,56.27,56.33,56.26,56.3,4200.0,34.5013,34.5381,34.4952,34.5197,4200.0
2005-01-25 12:50:00,56.31,56.36,56.28,56.28,4600.0,34.5258,34.5565,34.5074,34.5074,4600.0
2005-01-25 12:55:00,56.29,56.3,56.29,56.3,2200.0,34.5136,34.5197,34.5136,34.5197,2200.0
2005-01-25 13:00:00,56.29,56.42,56.29,56.42,9500.0,34.5136,34.5933,34.5136,34.5933,9500.0
2005-01-25 13:05:00,56.41,56.5,56.41,56.5,9600.0,34.5871,34.6423,34.5871,34.6423,9600.0
2005-01-25 13:10:00,56.49,56.5,56.43,56.5,9500.0,34.6362,34.6423,34.5994,34.6423,9500.0
2005-01-25 13:15:00,56.49,56.59,56.49,56.54,16800.0,34.6362,34.6975,34.6362,34.6668,16800.0
2005-01-25 13:20:00,56.55,56.68,56.55,56.63,9800.0,34.673,34.7527,34.673,34.722,9800.0
2005-01-25 13:25:00,56.63,56.64,56.55,56.58,10700.0,34.722,34.7282,34.673,34.6914,10700.0
2005-01-25 13:30:00,56.58,56.58,56.54,56.54,3100.0,34.6914,34.6914,34.6668,34.6668,3100.0
2005-01-25 13:35:00,56.54,56.54,56.46,56.47,9600.0,34.6668,34.6668,34.6178,34.6239,9600.0
2005-01-25 13:40:00,56.45,56.46,56.43,56.43,3300.0,34.6117,34.6178,34.5994,34.5994,3300.0
2005-01-25 13:45:00,56.44,56.44,56.35,56.35,8600.0,34.6055,34.6055,34.5503,34.5503,8600.0
2005-01-25 13:50:00,56.36,56.36,56.31,56.33,8300.0,34.5565,34.5565,34.5258,34.5381,8300.0
2005-01-25 13:55:00,56.33,56.5,56.32,56.41,11900.0,34.5381,34.6423,34.5319,34.5871,11900.0
2005-01-25 14:00:00,56.4,56.46,56.4,56.46,8700.0,34.581,34.6178,34.581,34.6178,8700.0
2005-01-25 14:05:00,56.46,56.5,56.43,56.48,6500.0,34.6178,34.6423,34.5994,34.63,6500.0
2005-01-25 14:10:00,56.49,56.51,56.44,56.46,13600.0,34.6362,34.6484,34.6055,34.6178,13600.0
2005-01-25 14:15:00,56.46,56.47,56.35,56.35,22600.0,34.6178,34.6239,34.5503,34.5503,22600.0
2005-01-25 14:20:00,56.35,56.38,56.34,56.37,9200.0,34.5503,34.5687,34.5442,34.5626,9200.0
2005-01-25 14:25:00,56.38,56.4,56.3,56.3,18600.0,34.5687,34.581,34.5197,34.5197,18600.0
2005-01-25 14:30:00,56.31,56.31,56.24,56.26,6100.0,34.5258,34.5258,34.4829,34.4952,6100.0
2005-01-25 14:35:00,56.24,56.26,56.23,56.23,8300.0,34.4829,34.4952,34.4768,34.4768,8300.0
2005-01-25 14:40:00,56.24,56.27,56.24,56.26,11100.0,34.4829,34.5013,34.4829,34.4952,11100.0
2005-01-25 14:45:00,56.26,56.28,56.15,56.18,11700.0,34.4952,34.5074,34.4277,34.4461,11700.0
2005-01-25 14:50:00,56.2,56.2,56.17,56.18,9700.0,34.4584,34.4584,34.44,34.4461,9700.0
2005-01-25 14:55:00,56.18,56.22,56.18,56.22,5300.0,34.4461,34.4706,34.4461,34.4706,5300.0
2005-01-25 15:00:00,56.24,56.4,56.24,56.38,19400.0,34.4829,34.581,34.4829,34.5687,19400.0
2005-01-25 15:05:00,56.39,56.47,56.39,56.43,9400.0,34.5749,34.6239,34.5749,34.5994,9400.0
2005-01-25 15:10:00,56.43,56.46,56.43,56.45,5200.0,34.5994,34.6178,34.5994,34.6117,5200.0
2005-01-25 15:15:00,56.43,56.46,56.4,56.44,15500.0,34.5994,34.6178,34.581,34.6055,15500.0
2005-01-25 15:20:00,56.43,56.44,56.35,56.41,12600.0,34.5994,34.6055,34.5503,34.5871,12600.0
2005-01-25 15:25:00,56.42,56.49,56.39,56.48,17300.0,34.5933,34.6362,34.5749,34.63,17300.0
2005-01-25 15:30:00,56.49,56.57,56.49,56.53,19000.0,34.6362,34.6852,34.6362,34.6607,19000.0
2005-01-25 15:35:00,56.52,56.53,56.46,56.46,10600.0,34.6546,34.6607,34.6178,34.6178,10600.0
2005-01-25 15:40:00,56.46,56.46,56.37,56.37,17700.0,34.6178,34.6178,34.5626,34.5626,17700.0
2005-01-25 15:45:00,56.37,56.37,56.31,56.31,19300.0,34.5626,34.5626,34.5258,34.5258,19300.0
2005-01-25 15:50:00,56.32,56.32,56.11,56.15,19800.0,34.5319,34.5319,34.4032,34.4277,19800.0
2005-01-25 15:55:00,56.16,56.28,56.15,56.25,20900.0,34.4338,34.5074,34.4277,34.489,20900.0
2005-01-26 09:30:00,56.5,56.57,56.49,56.57,33200.0,34.6423,34.6852,34.6362,34.6852,33200.0
2005-01-26 09:35:00,56.6,56.7,56.51,56.61,14100.0,34.7036,34.7649,34.6484,34.7098,14100.0
2005-01-26 09:40:00,56.61,56.72,56.61,56.67,11900.0,34.7098,34.7772,34.7098,34.7465,11900.0
2005-01-26 09:45:00,56.67,56.9,56.67,56.87,32700.0,34.7465,34.8876,34.7465,34.8692,32700.0
2005-01-26 09:50:00,56.86,57.19,56.8,56.91,36500.0,34.863,35.0654,34.8263,34.8937,36500.0
2005-01-26 09:55:00,56.91,57.05,56.82,56.92,10300.0,34.8937,34.9795,34.8385,34.8998,10300.0
2005-01-26 10:00:00,56.93,57.17,56.93,57.01,12500.0,34.906,35.0531,34.906,34.955,12500.0
2005-01-26 10:05:00,57.03,57.12,57.03,57.11,11700.0,34.9673,35.0225,34.9673,35.0163,11700.0
2005-01-26 10:10:00,57.11,57.28,57.11,57.17,26900.0,35.0163,35.1206,35.0163,35.0531,26900.0
2005-01-26 10:15:00,57.23,57.42,57.23,57.34,27200.0,35.0899,35.2064,35.0899,35.1573,27200.0
2005-01-26 10:20:00,57.35,57.47,57.33,57.46,17900.0,35.1635,35.2371,35.1512,35.2309,17900.0
2005-01-26 10:25:00,57.47,57.73,57.45,57.6,30100.0,35.2371,35.3965,35.2248,35.3168,30100.0
2005-01-26 10:30:00,57.61,57.61,57.4,57.44,20500.0,35.3229,35.3229,35.1941,35.2187,20500.0
2005-01-26 10:35:00,57.44,57.6,57.38,57.38,26800.0,35.2187,35.3168,35.1819,35.1819,26800.0
2005-01-26 10:40:00,57.37,57.38,57.25,57.32,30700.0,35.1757,35.1819,35.1022,35.1451,30700.0
2005-01-26 10:45:00,57.35,57.4,57.32,57.39,5900.0,35.1635,35.1941,35.1451,35.188,5900.0
2005-01-26 10:50:00,57.39,57.48,57.34,57.46,13000.0,35.188,35.2432,35.1573,35.2309,13000.0
2005-01-26 10:55:00,57.46,57.6,57.39,57.5,20100.0,35.2309,35.3168,35.188,35.2555,20100.0
2005-01-26 11:00:00,57.45,57.47,57.45,57.45,14800.0,35.2248,35.2371,35.2248,35.2248,14800.0
2005-01-26 11:05:00,57.4,57.41,57.2,57.2,9700.0,35.1941,35.2003,35.0715,35.0715,9700.0
2005-01-26 11:10:00,57.21,57.21,57.12,57.13,6800.0,35.0776,35.0776,35.0225,35.0286,6800.0
2005-01-26 11:15:00,57.11,57.11,57.02,57.06,14200.0,35.0163,35.0163,34.9611,34.9857,14200.0
2005-01-26 11:20:00,57.06,57.24,57.0,57.01,25700.0,34.9857,35.096,34.9489,34.955,25700.0
2005-01-26 11:25:00,57.0,57.09,56.99,56.99,9200.0,34.9489,35.0041,34.9427,34.9427,9200.0
2005-01-26 11:30:00,56.99,57.0,56.9,56.92,13000.0,34.9427,34.9489,34.8876,34.8998,13000.0
2005-01-26 11:35:00,56.9,56.91,56.8,56.8,8000.0,34.8876,34.8937,34.8263,34.8263,8000.0
2005-01-26 11:40:00,56.78,56.81,56.53,56.57,18300.0,34.814,34.8324,34.6607,34.6852,18300.0
2005-01-26 11:45:00,56.56,56.78,56.54,56.78,16400.0,34.6791,34.814,34.6668,34.814,16400.0
2005-01-26 11:50:00,56.76,56.91,56.72,56.73,11000.0,34.8017,34.8937,34.7772,34.7833,11000.0
2005-01-26 11:55:00,56.72,56.92,56.72,56.89,5400.0,34.7772,34.8998,34.7772,34.8814,5400.0
2005-01-26 12:00:00,56.91,57.14,56.91,57.14,8400.0,34.8937,35.0347,34.8937,35.0347,8400.0
2005-01-26 12:05:00,57.11,57.18,57.07,57.15,8600.0,35.0163,35.0592,34.9918,35.0409,8600.0
2005-01-26 12:10:00,57.08,57.16,57.08,57.08,3300.0,34.9979,35.047,34.9979,34.9979,3300.0
2005-01-26 12:15:00,57.03,57.04,56.96,56.96,3600.0,34.9673,34.9734,34.9244,34.9244,3600.0
2005-01-26 12:20:00,57.0,57.0,56.93,56.94,9600.0,34.9489,34.9489,34.906,34.9121,9600.0
2005-01-26 12:25:00,56.94,56.94,56.89,56.89,3800.0,34.9121,34.9121,34.8814,34.8814,3800.0
2005-01-26 12:30:00,56.89,56.89,56.74,56.74,6000.0,34.8814,34.8814,34.7895,34.7895,6000.0
2005-01-26 12:35:00,56.75,56.75,56.7,56.71,6000.0,34.7956,34.7956,34.7649,34.7711,6000.0
2005-01-26 12:40:00,56.7,56.86,56.7,56.85,5700.0,34.7649,34.863,34.7649,34.8569,5700.0
2005-01-26 12:45:00,56.85,56.94,56.85,56.94,2200.0,34.8569,34.9121,34.8569,34.9121,2200.0
2005-01-26 12:50:00,56.94,56.97,56.91,56.94,5100.0,34.9121,34.9305,34.8937,34.9121,5100.0
2005-01-26 12:55:00,56.93,56.93,56.84,56.88,2800.0,34.906,34.906,34.8508,34.8753,2800.0
2005-01-26 13:00:00,56.87,56.91,56.87,56.91,3700.0,34.8692,34.8937,34.8692,34.8937,3700.0
2005-01-26 13:05:00,56.93,57.0,56.93,56.99,6800.0,34.906,34.9489,34.906,34.9427,6800.0
2005-01-26 13:10:00,56.99,57.0,56.99,57.0,4600.0,34.9427,34.9489,34.9427,34.9489,4600.0
2005-01-26 13:15:00,57.0,57.0,56.92,56.92,2400.0,34.9489,34.9489,34.8998,34.8998,2400.0
2005-01-26 13:20:00,56.92,56.93,56.9,56.92,3700.0,34.8998,34.906,34.8876,34.8998,3700.0
2005-01-26 13:25:00,56.91,56.95,56.91,56.95,2800.0,34.8937,34.9182,34.8937,34.9182,2800.0
2005-01-26 13:30:00,56.94,56.95,56.9,56.94,3300.0,34.9121,34.9182,34.8876,34.9121,3300.0
2005-01-26 13:35:00,56.94,56.95,56.88,56.91,5700.0,34.9121,34.9182,34.8753,34.8937,5700.0
2005-01-26 13:40:00,56.91,56.95,56.9,56.95,2900.0,34.8937,34.9182,34.8876,34.9182,2900.0
2005-01-26 13:45:00,56.96,57.0,56.96,56.99,13100.0,34.9244,34.9489,34.9244,34.9427,13100.0
2005-01-26 13:50:00,56.99,57.0,56.96,56.96,11900.0,34.9427,34.9489,34.9244,34.9244,11900.0
2005-01-26 13:55:00,56.99,56.99,56.94,56.96,3000.0,34.9427,34.9427,34.9121,34.9244,3000.0
2005-01-26 14:00:00,56.97,56.99,56.96,56.97,3600.0,34.9305,34.9427,34.9244,34.9305,3600.0
2005-01-26 14:05:00,56.96,56.99,56.87,56.88,5700.0,34.9244,34.9427,34.8692,34.8753,5700.0
2005-01-26 14:10:00,56.85,56.85,56.75,56.75,6200.0,34.8569,34.8569,34.7956,34.7956,6200.0
2005-01-26 14:15:00,56.71,56.71,56.7,56.7,5000.0,34.7711,34.7711,34.7649,34.7649,5000.0
2005-01-26 14:20:00,56.7,56.71,56.7,56.7,13200.0,34.7649,34.7711,34.7649,34.7649,13200.0
2005-01-26 14:25:00,56.71,56.71,56.68,56.69,47600.0,34.7711,34.7711,34.7527,34.7588,47600.0
2005-01-26 14:30:00,56.69,56.69,56.58,56.62,19500.0,34.7588,34.7588,34.6914,34.7159,19500.0
2005-01-26 14:35:00,56.62,56.7,56.59,56.7,17700.0,34.7159,34.7649,34.6975,34.7649,17700.0
2005-01-26 14:40:00,56.7,56.72,56.69,56.72,3800.0,34.7649,34.7772,34.7588,34.7772,3800.0
2005-01-26 14:45:00,56.72,56.73,56.63,56.68,9900.0,34.7772,34.7833,34.722,34.7527,9900.0
2005-01-26 14:50:00,56.63,56.64,56.63,56.64,5400.0,34.722,34.7282,34.722,34.7282,5400.0
2005-01-26 14:55:00,56.63,56.66,56.61,56.63,15900.0,34.722,34.7404,34.7098,34.722,15900.0
2005-01-26 15:00:00,56.63,56.63,56.55,56.55,8200.0,34.722,34.722,34.673,34.673,8200.0
2005-01-26 15:05:00,56.54,56.55,56.4,56.46,17000.0,34.6668,34.673,34.581,34.6178,17000.0
2005-01-26 15:10:00,56.5,56.54,56.48,56.53,57300.0,34.6423,34.6668,34.63,34.6607,57300.0
2005-01-26 15:15:00,56.53,56.61,56.53,56.61,11000.0,34.6607,34.7098,34.6607,34.7098,11000.0
2005-01-26 15:20:00,56.61,56.7,56.61,56.68,58900.0,34.7098,34.7649,34.7098,34.7527,58900.0
2005-01-26 15:25:00,56.68,56.69,56.59,56.6,45400.0,34.7527,34.7588,34.6975,34.7036,45400.0
2005-01-26 15:30:00,56.6,56.64,56.6,56.64,52200.0,34.7036,34.7282,34.7036,34.7282,52200.0
2005-01-26 15:35:00,56.65,56.76,56.62,56.76,17300.0,34.7343,34.8017,34.7159,34.8017,17300.0
2005-01-26 15:40:00,56.76,56.77,56.72,56.77,20300.0,34.8017,34.8079,34.7772,34.8079,20300.0
2005-01-26 15:45:00,56.77,56.81,56.74,56.81,21500.0,34.8079,34.8324,34.7895,34.8324,21500.0
2005-01-26 15:50:00,56.79,56.87,56.78,56.86,28000.0,34.8201,34.8692,34.814,34.863,28000.0
2005-01-26 15:55:00,56.85,56.86,56.85,56.85,28800.0,34.8569,34.863,34.8569,34.8569,28800.0
2005-01-27 09:30:00,56.99,57.0,56.95,56.97,18900.0,34.9427,34.9489,34.9182,34.9305,18900.0
2005-01-27 09:35:00,56.97,57.29,56.97,57.2,5400.0,34.9305,35.1267,34.9305,35.0715,5400.0
2005-01-27 09:40:00,57.29,57.42,57.29,57.41,11500.0,35.1267,35.2064,35.1267,35.2003,11500.0
2005-01-27 09:45:00,57.41,57.55,57.41,57.53,19100.0,35.2003,35.2861,35.2003,35.2738,19100.0
2005-01-27 09:50:00,57.53,57.58,57.52,57.57,35300.0,35.2738,35.3045,35.2677,35.2984,35300.0
2005-01-27 09:55:00,57.57,57.63,57.56,57.58,67000.0,35.2984,35.3352,35.2922,35.3045,67000.0
2005-01-27 10:00:00,57.58,57.58,57.51,57.51,36300.0,35.3045,35.3045,35.2616,35.2616,36300.0
2005-01-27 10:05:00,57.51,57.59,57.51,57.58,27200.0,35.2616,35.3106,35.2616,35.3045,27200.0
2005-01-27 10:10:00,57.59,57.59,57.53,57.55,16000.0,35.3106,35.3106,35.2738,35.2861,16000.0
2005-01-27 10:15:00,57.56,57.6,57.53,57.6,23000.0,35.2922,35.3168,35.2738,35.3168,23000.0
2005-01-27 10:20:00,57.6,57.75,57.6,57.74,29100.0,35.3168,35.4087,35.3168,35.4026,29100.0
2005-01-27 10:25:00,57.71,57.75,57.67,57.71,11900.0,35.3842,35.4087,35.3597,35.3842,11900.0
2005-01-27 10:30:00,57.74,57.84,57.71,57.75,18300.0,35.4026,35.4639,35.3842,35.4087,18300.0
2005-01-27 10:35:00,57.79,57.93,57.79,57.93,14600.0,35.4333,35.5191,35.4333,35.5191,14600.0
2005-01-27 10:40:00,57.91,57.94,57.83,57.91,16300.0,35.5068,35.5252,35.4578,35.5068,16300.0
2005-01-27 10:45:00,57.91,57.92,57.75,57.79,17100.0,35.5068,35.513,35.4087,35.4333,17100.0
2005-01-27 10:50:00,57.79,57.88,57.75,57.88,7800.0,35.4333,35.4884,35.4087,35.4884,7800.0
2005-01-27 10:55:00,57.9,57.97,57.9,57.97,6000.0,35.5007,35.5436,35.5007,35.5436,6000.0
2005-01-27 11:00:00,57.97,58.0,57.81,57.82,26600.0,35.5436,35.562,35.4455,35.4517,26600.0
2005-01-27 11:05:00,57.82,57.91,57.73,57.91,19100.0,35.4517,35.5068,35.3965,35.5068,19100.0
2005-01-27 11:10:00,57.91,57.91,57.87,57.87,5600.0,35.5068,35.5068,35.4823,35.4823,5600.0
2005-01-27 11:15:00,57.87,57.88,57.8,57.84,11400.0,35.4823,35.4884,35.4394,35.4639,11400.0
2005-01-27 11:20:00,57.84,57.85,57.76,57.76,10700.0,35.4639,35.47,35.4149,35.4149,10700.0
2005-01-27 11:25:00,57.76,57.82,57.72,57.82,14500.0,35.4149,35.4517,35.3903,35.4517,14500.0
2005-01-27 11:30:00,57.83,57.91,57.83,57.9,7200.0,35.4578,35.5068,35.4578,35.5007,7200.0
2005-01-27 11:35:00,57.91,57.91,57.8,57.82,9000.0,35.5068,35.5068,35.4394,35.4517,9000.0
2005-01-27 11:40:00,57.82,57.85,57.8,57.8,2100.0,35.4517,35.47,35.4394,35.4394,2100.0
2005-01-27 11:45:00,57.82,57.82,57.79,57.8,3000.0,35.4517,35.4517,35.4333,35.4394,3000.0
2005-01-27 11:50:00,57.81,57.84,57.8,57.84,2300.0,35.4455,35.4639,35.4394,35.4639,2300.0
2005-01-27 11:55:00,57.84,57.92,57.84,57.92,4100.0,35.4639,35.513,35.4639,35.513,4100.0
2005-01-27 12:00:00,57.93,57.96,57.93,57.93,6300.0,35.5191,35.5375,35.5191,35.5191,6300.0
2005-01-27 12:05:00,57.93,57.94,57.93,57.93,7000.0,35.5191,35.5252,35.5191,35.5191,7000.0
2005-01-27 12:10:00,57.94,57.94,57.93,57.94,4800.0,35.5252,35.5252,35.5191,35.5252,4800.0
2005-01-27 12:15:00,57.93,57.95,57.92,57.95,9900.0,35.5191,35.5314,35.513,35.5314,9900.0
2005-01-27 12:20:00,57.95,57.96,57.87,57.87,10900.0,35.5314,35.5375,35.4823,35.4823,10900.0
2005-01-27 12:25:00,57.9,57.92,57.89,57.92,11000.0,35.5007,35.513,35.4946,35.513,11000.0
2005-01-27 12:30:00,57.94,57.94,57.91,57.93,5600.0,35.5252,35.5252,35.5068,35.5191,5600.0
2005-01-27 12:35:00,57.93,57.95,57.92,57.92,5800.0,35.5191,35.5314,35.513,35.513,5800.0
2005-01-27 12:40:00,57.93,57.98,57.93,57.95,4900.0,35.5191,35.5498,35.5191,35.5314,4900.0
2005-01-27 12:45:00,57.95,58.15,57.95,58.11,8700.0,35.5314,35.654,35.5314,35.6295,8700.0
2005-01-27 12:50:00,58.09,58.09,58.03,58.04,2500.0,35.6172,35.6172,35.5804,35.5865,2500.0
2005-01-27 12:55:00,58.05,58.06,58.0,58.02,3400.0,35.5927,35.5988,35.562,35.5743,3400.0
2005-01-27 13:00:00,58.03,58.04,58.0,58.02,2400.0,35.5804,35.5865,35.562,35.5743,2400.0
2005-01-27 13:05:00,58.03,58.03,57.93,57.94,9000.0,35.5804,35.5804,35.5191,35.5252,9000.0
2005-01-27 13:10:00,57.92,57.95,57.91,57.95,6000.0,35.513,35.5314,35.5068,35.5314,6000.0
2005-01-27 13:15:00,57.96,58.03,57.96,58.03,6900.0,35.5375,35.5804,35.5375,35.5804,6900.0
2005-01-27 13:20:00,58.03,58.14,58.03,58.14,20000.0,35.5804,35.6479,35.5804,35.6479,20000.0
2005-01-27 13:25:00,58.12,58.13,58.04,58.06,9700.0,35.6356,35.6417,35.5865,35.5988,9700.0
2005-01-27 13:30:00,58.06,58.07,58.03,58.03,7900.0,35.5988,35.6049,35.5804,35.5804,7900.0
2005-01-27 13:35:00,58.04,58.11,58.04,58.1,8700.0,35.5865,35.6295,35.5865,35.6233,8700.0
2005-01-27 13:40:00,58.09,58.11,58.0,58.05,17000.0,35.6172,35.6295,35.562,35.5927,17000.0
2005-01-27 13:45:00,58.05,58.05,58.0,58.0,12600.0,35.5927,35.5927,35.562,35.562,12600.0
2005-01-27 13:50:00,58.0,58.01,58.0,58.01,8900.0,35.562,35.5682,35.562,35.5682,8900.0
2005-01-27 13:55:00,58.01,58.01,58.0,58.01,20300.0,35.5682,35.5682,35.562,35.5682,20300.0
2005-01-27 14:00:00,58.0,58.01,58.0,58.0,5600.0,35.562,35.5682,35.562,35.562,5600.0
2005-01-27 14:05:00,58.0,58.01,58.0,58.0,13700.0,35.562,35.5682,35.562,35.562,13700.0
2005-01-27 14:10:00,58.0,58.01,58.0,58.0,4300.0,35.562,35.5682,35.562,35.562,4300.0
2005-01-27 14:15:00,58.0,58.01,58.0,58.0,5900.0,35.562,35.5682,35.562,35.562,5900.0
2005-01-27 14:20:00,58.0,58.05,57.87,58.05,24500.0,35.562,35.5927,35.4823,35.5927,24500.0
2005-01-27 14:25:00,58.07,58.13,58.0,58.12,57000.0,35.6049,35.6417,35.562,35.6356,57000.0
2005-01-27 14:30:00,58.12,58.14,58.08,58.09,16900.0,35.6356,35.6479,35.6111,35.6172,16900.0
2005-01-27 14:35:00,58.08,58.11,58.08,58.1,4700.0,35.6111,35.6295,35.6111,35.6233,4700.0
2005-01-27 14:40:00,58.09,58.1,58.06,58.06,6400.0,35.6172,35.6233,35.5988,35.5988,6400.0
2005-01-27 14:45:00,58.07,58.07,58.01,58.02,8200.0,35.6049,35.6049,35.5682,35.5743,8200.0
2005-01-27 14:50:00,58.02,58.1,58.02,58.08,15800.0,35.5743,35.6233,35.5743,35.6111,15800.0
2005-01-27 14:55:00,58.07,58.08,58.05,58.06,6000.0,35.6049,35.6111,35.5927,35.5988,6000.0
2005-01-27 15:00:00,58.06,58.1,58.06,58.1,10400.0,35.5988,35.6233,35.5988,35.6233,10400.0
2005-01-27 15:05:00,58.1,58.11,58.06,58.08,12400.0,35.6233,35.6295,35.5988,35.6111,12400.0
2005-01-27 15:10:00,58.07,58.13,58.06,58.13,19600.0,35.6049,35.6417,35.5988,35.6417,19600.0
2005-01-27 15:15:00,58.13,58.19,58.11,58.11,19100.0,35.6417,35.6785,35.6295,35.6295,19100.0
2005-01-27 15:20:00,58.11,58.11,58.05,58.06,11500.0,35.6295,35.6295,35.5927,35.5988,11500.0
2005-01-27 15:25:00,58.07,58.14,58.05,58.1,17600.0,35.6049,35.6479,35.5927,35.6233,17600.0
2005-01-27 15:30:00,58.1,58.12,58.1,58.11,13700.0,35.6233,35.6356,35.6233,35.6295,13700.0
2005-01-27 15:35:00,58.11,58.12,58.1,58.11,17000.0,35.6295,35.6356,35.6233,35.6295,17000.0
2005-01-27 15:40:00,58.11,58.15,58.11,58.15,44400.0,35.6295,35.654,35.6295,35.654,44400.0
2005-01-27 15:45:00,58.15,58.17,58.15,58.16,26900.0,35.654,35.6663,35.654,35.6601,26900.0
2005-01-27 15:50:00,58.17,58.17,58.14,58.14,32800.0,35.6663,35.6663,35.6479,35.6479,32800.0
2005-01-27 15:55:00,58.15,58.15,58.12,58.15,51300.0,35.654,35.654,35.6356,35.654,51300.0
2005-01-28 09:35:00,57.0,57.47,57.0,57.46,139400.0,34.9489,35.2371,34.9489,35.2309,139400.0
2005-01-28 09:40:00,57.47,57.6,57.46,57.58,26700.0,35.2371,35.3168,35.2309,35.3045,26700.0
2005-01-28 09:45:00,57.59,57.6,57.42,57.55,29900.0,35.3106,35.3168,35.2064,35.2861,29900.0
2005-01-28 09:50:00,57.53,57.68,57.52,57.6,7900.0,35.2738,35.3658,35.2677,35.3168,7900.0
2005-01-28 09:55:00,57.6,57.67,57.59,57.67,7300.0,35.3168,35.3597,35.3106,35.3597,7300.0
2005-01-28 10:00:00,57.67,57.79,57.65,57.79,14800.0,35.3597,35.4333,35.3474,35.4333,14800.0
2005-01-28 10:05:00,57.73,57.8,57.72,57.79,12600.0,35.3965,35.4394,35.3903,35.4333,12600.0
2005-01-28 10:10:00,57.79,57.85,57.79,57.84,10100.0,35.4333,35.47,35.4333,35.4639,10100.0
2005-01-28 10:15:00,57.86,57.92,57.81,57.92,12900.0,35.4762,35.513,35.4455,35.513,12900.0
2005-01-28 10:20:00,57.93,57.98,57.93,57.98,13700.0,35.5191,35.5498,35.5191,35.5498,13700.0
2005-01-28 10:25:00,57.99,58.09,57.96,58.08,38800.0,35.5559,35.6172,35.5375,35.6111,38800.0
2005-01-28 10:30:00,58.06,58.29,58.05,58.15,68500.0,35.5988,35.7398,35.5927,35.654,68500.0
2005-01-28 10:35:00,58.18,58.37,58.16,58.37,31500.0,35.6724,35.7889,35.6601,35.7889,31500.0
2005-01-28 10:40:00,58.35,58.39,58.3,58.31,17200.0,35.7766,35.8011,35.746,35.7521,17200.0
2005-01-28 10:45:00,58.3,58.3,58.15,58.16,53200.0,35.746,35.746,35.654,35.6601,53200.0
2005-01-28 10:50:00,58.17,58.18,58.1,58.14,14900.0,35.6663,35.6724,35.6233,35.6479,14900.0
2005-01-28 10:55:00,58.13,58.19,58.12,58.14,21100.0,35.6417,35.6785,35.6356,35.6479,21100.0
2005-01-28 11:00:00,58.13,58.19,58.12,58.19,11500.0,35.6417,35.6785,35.6356,35.6785,11500.0
2005-01-28 11:05:00,58.19,58.19,58.1,58.1,28300.0,35.6785,35.6785,35.6233,35.6233,28300.0
2005-01-28 11:10:00,58.11,58.11,58.0,58.01,11900.0,35.6295,35.6295,35.562,35.5682,11900.0
2005-01-28 11:15:00,58.01,58.01,57.91,57.91,24700.0,35.5682,35.5682,35.5068,35.5068,24700.0
2005-01-28 11:20:00,57.91,57.95,57.88,57.94,23100.0,35.5068,35.5314,35.4884,35.5252,23100.0
2005-01-28 11:25:00,57.95,57.96,57.91,57.96,10600.0,35.5314,35.5375,35.5068,35.5375,10600.0
2005-01-28 11:30:00,57.96,58.07,57.92,58.07,15900.0,35.5375,35.6049,35.513,35.6049,15900.0
2005-01-28 11:35:00,58.02,58.07,57.98,58.03,12300.0,35.5743,35.6049,35.5498,35.5804,12300.0
2005-01-28 11:40:00,58.0,58.02,57.99,58.02,5500.0,35.562,35.5743,35.5559,35.5743,5500.0
2005-01-28 11:45:00,58.02,58.02,57.96,58.0,9900.0,35.5743,35.5743,35.5375,35.562,9900.0
2005-01-28 11:50:00,58.0,58.02,57.99,57.99,4700.0,35.562,35.5743,35.5559,35.5559,4700.0
2005-01-28 11:55:00,58.02,58.05,58.01,58.02,5000.0,35.5743,35.5927,35.5682,35.5743,5000.0
2005-01-28 12:00:00,58.03,58.03,58.01,58.02,4900.0,35.5804,35.5804,35.5682,35.5743,4900.0
2005-01-28 12:05:00,58.03,58.05,58.01,58.03,11400.0,35.5804,35.5927,35.5682,35.5804,11400.0
2005-01-28 12:10:00,58.01,58.03,58.01,58.02,2700.0,35.5682,35.5804,35.5682,35.5743,2700.0
2005-01-28 12:15:00,58.02,58.04,58.0,58.03,4700.0,35.5743,35.5865,35.562,35.5804,4700.0
2005-01-28 12:20:00,58.03,58.05,58.02,58.03,6000.0,35.5804,35.5927,35.5743,35.5804,6000.0
2005-01-28 12:25:00,58.03,58.05,58.01,58.05,2800.0,35.5804,35.5927,35.5682,35.5927,2800.0
2005-01-28 12:30:00,58.04,58.1,58.04,58.09,6300.0,35.5865,35.6233,35.5865,35.6172,6300.0
2005-01-28 12:35:00,58.1,58.1,58.03,58.03,30700.0,35.6233,35.6233,35.5804,35.5804,30700.0
2005-01-28 12:40:00,58.03,58.04,57.91,57.93,19500.0,35.5804,35.5865,35.5068,35.5191,19500.0
2005-01-28 12:45:00,57.9,57.98,57.9,57.96,4500.0,35.5007,35.5498,35.5007,35.5375,4500.0
2005-01-28 12:50:00,57.98,57.98,57.92,57.94,8900.0,35.5498,35.5498,35.513,35.5252,8900.0
2005-01-28 12:55:00,57.91,57.93,57.91,57.92,2600.0,35.5068,35.5191,35.5068,35.513,2600.0
2005-01-28 13:00:00,57.92,57.92,57.84,57.85,16800.0,35.513,35.513,35.4639,35.47,16800.0
2005-01-28 13:05:00,57.84,57.91,57.84,57.91,6100.0,35.4639,35.5068,35.4639,35.5068,6100.0
2005-01-28 13:10:00,57.92,57.93,57.84,57.89,4000.0,35.513,35.5191,35.4639,35.4946,4000.0
2005-01-28 13:15:00,57.89,57.94,57.89,57.94,3000.0,35.4946,35.5252,35.4946,35.5252,3000.0
2005-01-28 13:20:00,57.94,57.98,57.94,57.98,9900.0,35.5252,35.5498,35.5252,35.5498,9900.0
2005-01-28 13:25:00,57.99,58.04,57.98,58.03,4000.0,35.5559,35.5865,35.5498,35.5804,4000.0
2005-01-28 13:30:00,58.04,58.05,58.03,58.04,5600.0,35.5865,35.5927,35.5804,35.5865,5600.0
2005-01-28 13:35:00,58.04,58.04,58.0,58.01,6400.0,35.5865,35.5865,35.562,35.5682,6400.0
2005-01-28 13:40:00,58.0,58.01,57.96,57.98,8600.0,35.562,35.5682,35.5375,35.5498,8600.0
2005-01-28 13:45:00,57.98,58.09,57.98,58.07,5800.0,35.5498,35.6172,35.5498,35.6049,5800.0
2005-01-28 13:50:00,58.05,58.05,58.0,58.03,8000.0,35.5927,35.5927,35.562,35.5804,8000.0
2005-01-28 13:55:00,58.03,58.03,57.91,57.91,12900.0,35.5804,35.5804,35.5068,35.5068,12900.0
2005-01-28 14:00:00,57.92,57.93,57.92,57.93,1200.0,35.513,35.5191,35.513,35.5191,1200.0
2005-01-28 14:05:00,57.92,57.93,57.9,57.9,3800.0,35.513,35.5191,35.5007,35.5007,3800.0
2005-01-28 14:10:00,57.92,57.92,57.9,57.92,4300.0,35.513,35.513,35.5007,35.513,4300.0
2005-01-28 14:15:00,57.91,57.95,57.9,57.95,4500.0,35.5068,35.5314,35.5007,35.5314,4500.0
2005-01-28 14:20:00,57.95,57.95,57.91,57.94,2700.0,35.5314,35.5314,35.5068,35.5252,2700.0
2005-01-28 14:25:00,57.95,58.02,57.95,58.01,15500.0,35.5314,35.5743,35.5314,35.5682,15500.0
2005-01-28 14:30:00,57.99,58.02,57.96,57.96,7800.0,35.5559,35.5743,35.5375,35.5375,7800.0
2005-01-28 14:35:00,57.95,58.02,57.92,58.02,5300.0,35.5314,35.5743,35.513,35.5743,5300.0
2005-01-28 14:40:00,58.0,58.07,58.0,58.0,5900.0,35.562,35.6049,35.562,35.562,5900.0
2005-01-28 14:45:00,58.04,58.04,57.94,57.95,10900.0,35.5865,35.5865,35.5252,35.5314,10900.0
2005-01-28 14:50:00,57.95,57.95,57.9,57.91,4800.0,35.5314,35.5314,35.5007,35.5068,4800.0
2005-01-28 14:55:00,57.92,58.0,57.92,58.0,5000.0,35.513,35.562,35.513,35.562,5000.0
2005-01-28 15:00:00,58.0,58.05,57.92,58.05,6000.0,35.562,35.5927,35.513,35.5927,6000.0
2005-01-28 15:05:00,58.01,58.01,57.96,58.0,6400.0,35.5682,35.5682,35.5375,35.562,6400.0
2005-01-28 15:10:00,57.98,58.0,57.98,57.99,9100.0,35.5498,35.562,35.5498,35.5559,9100.0
2005-01-28 15:15:00,57.99,58.0,57.94,57.98,14300.0,35.5559,35.562,35.5252,35.5498,14300.0
2005-01-28 15:20:00,57.99,58.0,57.95,57.96,8500.0,35.5559,35.562,35.5314,35.5375,8500.0
2005-01-28 15:25:00,57.97,57.97,57.95,57.96,3800.0,35.5436,35.5436,35.5314,35.5375,3800.0
2005-01-28 15:30:00,57.95,57.96,57.8,57.83,17400.0,35.5314,35.5375,35.4394,35.4578,17400.0
2005-01-28 15:35:00,57.83,57.89,57.81,57.88,19400.0,35.4578,35.4946,35.4455,35.4884,19400.0
2005-01-28 15:40:00,57.88,58.0,57.85,57.94,14900.0,35.4884,35.562,35.47,35.5252,14900.0
2005-01-28 15:45:00,57.94,57.94,57.86,57.89,8300.0,35.5252,35.5252,35.4762,35.4946,8300.0
2005-01-28 15:50:00,57.89,57.9,57.85,57.87,11000.0,35.4946,35.5007,35.47,35.4823,11000.0
2005-01-28 15:55:00,57.87,57.92,57.87,57.92,11800.0,35.4823,35.513,35.4823,35.513,11800.0
2005-01-31 09:30:00,58.1,58.15,58.1,58.12,28200.0,35.6233,35.654,35.6233,35.6356,28200.0
2005-01-31 09:35:00,58.12,58.36,58.12,58.18,11300.0,35.6356,35.7827,35.6356,35.6724,11300.0
2005-01-31 09:40:00,58.17,58.17,57.95,58.12,8400.0,35.6663,35.6663,35.5314,35.6356,8400.0
2005-01-31 09:45:00,58.17,58.25,58.15,58.18,4000.0,35.6663,35.7153,35.654,35.6724,4000.0
2005-01-31 09:50:00,58.17,58.27,58.17,58.26,8600.0,35.6663,35.7276,35.6663,35.7214,8600.0
2005-01-31 09:55:00,58.27,58.27,58.2,58.27,15200.0,35.7276,35.7276,35.6846,35.7276,15200.0
2005-01-31 10:00:00,58.29,58.39,58.27,58.38,16800.0,35.7398,35.8011,35.7276,35.795,16800.0
2005-01-31 10:05:00,58.39,58.44,58.36,58.44,26900.0,35.8011,35.8318,35.7827,35.8318,26900.0
2005-01-31 10:10:00,58.44,58.44,58.4,58.43,11900.0,35.8318,35.8318,35.8073,35.8257,11900.0
2005-01-31 10:15:00,58.43,58.46,58.37,58.42,29700.0,35.8257,35.8441,35.7889,35.8195,29700.0
2005-01-31 10:20:00,58.4,58.43,58.35,58.37,14600.0,35.8073,35.8257,35.7766,35.7889,14600.0
2005-01-31 10:25:00,58.38,58.39,58.34,58.36,13700.0,35.795,35.8011,35.7705,35.7827,13700.0
2005-01-31 10:30:00,58.35,58.36,58.3,58.3,12500.0,35.7766,35.7827,35.746,35.746,12500.0
2005-01-31 10:35:00,58.31,58.34,58.3,58.34,15700.0,35.7521,35.7705,35.746,35.7705,15700.0
2005-01-31 10:40:00,58.34,58.34,58.3,58.3,13600.0,35.7705,35.7705,35.746,35.746,13600.0
2005-01-31 10:45:00,58.3,58.31,58.25,58.28,15100.0,35.746,35.7521,35.7153,35.7337,15100.0
2005-01-31 10:50:00,58.21,58.22,57.98,58.02,15500.0,35.6908,35.6969,35.5498,35.5743,15500.0
2005-01-31 10:55:00,58.03,58.04,58.0,58.0,2800.0,35.5804,35.5865,35.562,35.562,2800.0
2005-01-31 11:00:00,57.98,57.98,57.88,57.91,14000.0,35.5498,35.5498,35.4884,35.5068,14000.0
2005-01-31 11:05:00,57.89,57.98,57.88,57.97,9700.0,35.4946,35.5498,35.4884,35.5436,9700.0
2005-01-31 11:10:00,57.97,58.22,57.97,58.21,10200.0,35.5436,35.6969,35.5436,35.6908,10200.0
2005-01-31 11:15:00,58.23,58.37,58.23,58.35,14600.0,35.703,35.7889,35.703,35.7766,14600.0
2005-01-31 11:20:00,58.34,58.38,58.33,58.38,7900.0,35.7705,35.795,35.7644,35.795,7900.0
2005-01-31 11:25:00,58.37,58.4,58.33,58.34,9800.0,35.7889,35.8073,35.7644,35.7705,9800.0
2005-01-31 11:30:00,58.35,58.38,58.32,58.36,6600.0,35.7766,35.795,35.7582,35.7827,6600.0
2005-01-31 11:35:00,58.38,58.39,58.34,58.39,4600.0,35.795,35.8011,35.7705,35.8011,4600.0
2005-01-31 11:40:00,58.36,58.39,58.36,58.39,1700.0,35.7827,35.8011,35.7827,35.8011,1700.0
2005-01-31 11:45:00,58.39,58.43,58.39,58.42,11300.0,35.8011,35.8257,35.8011,35.8195,11300.0
2005-01-31 11:50:00,58.41,58.42,58.4,58.41,6400.0,35.8134,35.8195,35.8073,35.8134,6400.0
2005-01-31 11:55:00,58.42,58.42,58.4,58.4,23100.0,35.8195,35.8195,35.8073,35.8073,23100.0
2005-01-31 12:00:00,58.41,58.44,58.41,58.44,12900.0,35.8134,35.8318,35.8134,35.8318,12900.0
2005-01-31 12:05:00,58.43,58.45,58.42,58.44,7300.0,35.8257,35.8379,35.8195,35.8318,7300.0
2005-01-31 12:10:00,58.44,58.44,58.39,58.4,3200.0,35.8318,35.8318,35.8011,35.8073,3200.0
2005-01-31 12:15:00,58.39,58.4,58.35,58.39,13800.0,35.8011,35.8073,35.7766,35.8011,13800.0
2005-01-31 12:20:00,58.4,58.5,58.4,58.49,13400.0,35.8073,35.8686,35.8073,35.8625,13400.0
2005-01-31 12:25:00,58.48,58.5,58.48,58.48,13600.0,35.8563,35.8686,35.8563,35.8563,13600.0
2005-01-31 12:30:00,58.47,58.48,58.43,58.43,3000.0,35.8502,35.8563,35.8257,35.8257,3000.0
2005-01-31 12:35:00,58.45,58.45,58.42,58.43,5100.0,35.8379,35.8379,35.8195,35.8257,5100.0
2005-01-31 12:40:00,58.43,58.46,58.42,58.46,8400.0,35.8257,35.8441,35.8195,35.8441,8400.0
2005-01-31 12:45:00,58.45,58.45,58.42,58.45,6400.0,35.8379,35.8379,35.8195,35.8379,6400.0
2005-01-31 12:50:00,58.46,58.47,58.45,58.47,2900.0,35.8441,35.8502,35.8379,35.8502,2900.0
2005-01-31 12:55:00,58.47,58.47,58.45,58.46,2900.0,35.8502,35.8502,35.8379,35.8441,2900.0
2005-01-31 13:00:00,58.46,58.46,58.42,58.43,16400.0,35.8441,35.8441,35.8195,35.8257,16400.0
2005-01-31 13:05:00,58.42,58.45,58.42,58.45,3400.0,35.8195,35.8379,35.8195,35.8379,3400.0
2005-01-31 13:10:00,58.44,58.44,58.41,58.41,1600.0,35.8318,35.8318,35.8134,35.8134,1600.0
2005-01-31 13:15:00,58.41,58.42,58.4,58.41,11600.0,35.8134,35.8195,35.8073,35.8134,11600.0
2005-01-31 13:20:00,58.41,58.41,58.4,58.4,16600.0,35.8134,35.8134,35.8073,35.8073,16600.0
2005-01-31 13:25:00,58.4,58.41,58.4,58.41,10900.0,35.8073,35.8134,35.8073,35.8134,10900.0
2005-01-31 13:30:00,58.41,58.41,58.4,58.4,4200.0,35.8134,35.8134,35.8073,35.8073,4200.0
2005-01-31 13:35:00,58.39,58.4,58.39,58.39,5600.0,35.8011,35.8073,35.8011,35.8011,5600.0
2005-01-31 13:40:00,58.39,58.4,58.36,58.36,900.0,35.8011,35.8073,35.7827,35.7827,900.0
2005-01-31 13:45:00,58.36,58.36,58.3,58.3,5700.0,35.7827,35.7827,35.746,35.746,5700.0
2005-01-31 13:50:00,58.29,58.29,58.23,58.26,14800.0,35.7398,35.7398,35.703,35.7214,14800.0
2005-01-31 13:55:00,58.29,58.29,58.24,58.28,4500.0,35.7398,35.7398,35.7092,35.7337,4500.0
2005-01-31 14:00:00,58.28,58.34,58.26,58.34,6000.0,35.7337,35.7705,35.7214,35.7705,6000.0
2005-01-31 14:05:00,58.34,58.35,58.33,58.35,3700.0,35.7705,35.7766,35.7644,35.7766,3700.0
2005-01-31 14:10:00,58.37,58.39,58.34,58.39,6700.0,35.7889,35.8011,35.7705,35.8011,6700.0
2005-01-31 14:15:00,58.39,58.41,58.35,58.36,5200.0,35.8011,35.8134,35.7766,35.7827,5200.0
2005-01-31 14:20:00,58.35,58.37,58.35,58.37,14800.0,35.7766,35.7889,35.7766,35.7889,14800.0
2005-01-31 14:25:00,58.36,58.37,58.33,58.33,10800.0,35.7827,35.7889,35.7644,35.7644,10800.0
2005-01-31 14:30:00,58.33,58.34,58.33,58.34,6700.0,35.7644,35.7705,35.7644,35.7705,6700.0
2005-01-31 14:35:00,58.34,58.38,58.34,58.37,13400.0,35.7705,35.795,35.7705,35.7889,13400.0
2005-01-31 14:40:00,58.38,58.4,58.36,58.39,5300.0,35.795,35.8073,35.7827,35.8011,5300.0
2005-01-31 14:45:00,58.39,58.4,58.36,58.37,8700.0,35.8011,35.8073,35.7827,35.7889,8700.0
2005-01-31 14:50:00,58.37,58.38,58.36,58.36,11600.0,35.7889,35.795,35.7827,35.7827,11600.0
2005-01-31 14:55:00,58.36,58.38,58.36,58.37,11000.0,35.7827,35.795,35.7827,35.7889,11000.0
2005-01-31 15:00:00,58.37,58.43,58.37,58.38,7700.0,35.7889,35.8257,35.7889,35.795,7700.0
2005-01-31 15:05:00,58.38,58.39,58.36,58.37,6400.0,35.795,35.8011,35.7827,35.7889,6400.0
2005-01-31 15:10:00,58.37,58.37,58.36,58.36,9300.0,35.7889,35.7889,35.7827,35.7827,9300.0
2005-01-31 15:15:00,58.37,58.38,58.36,58.37,10700.0,35.7889,35.795,35.7827,35.7889,10700.0
2005-01-31 15:20:00,58.37,58.38,58.37,58.37,11200.0,35.7889,35.795,35.7889,35.7889,11200.0
2005-01-31 15:25:00,58.37,58.38,58.37,58.38,9300.0,35.7889,35.795,35.7889,35.795,9300.0
2005-01-31 15:30:00,58.38,58.4,58.37,58.38,20200.0,35.795,35.8073,35.7889,35.795,20200.0
2005-01-31 15:35:00,58.38,58.39,58.36,58.36,10500.0,35.795,35.8011,35.7827,35.7827,10500.0
2005-01-31 15:40:00,58.36,58.41,58.35,58.4,6600.0,35.7827,35.8134,35.7766,35.8073,6600.0
2005-01-31 15:45:00,58.4,58.47,58.4,58.47,10700.0,35.8073,35.8502,35.8073,35.8502,10700.0
2005-01-31 15:50:00,58.47,58.49,58.39,58.42,19500.0,35.8502,35.8625,35.8011,35.8195,19500.0
2005-01-31 15:55:00,58.42,58.47,58.42,58.46,13400.0,35.8195,35.8502,35.8195,35.8441,13400.0
2005-02-01 09:30:00,58.45,58.45,58.45,58.45,12600.0,35.8379,35.8379,35.8379,35.8379,12600.0
2005-02-01 09:35:00,58.45,58.46,58.45,58.46,11400.0,35.8379,35.8441,35.8379,35.8441,11400.0
2005-02-01 09:40:00,58.46,58.46,58.45,58.45,3100.0,35.8441,35.8441,35.8379,35.8379,3100.0
2005-02-01 09:45:00,58.45,58.45,58.36,58.38,15000.0,35.8379,35.8379,35.7827,35.795,15000.0
2005-02-01 09:50:00,58.32,58.4,58.3,58.39,8600.0,35.7582,35.8073,35.746,35.8011,8600.0
2005-02-01 09:55:00,58.39,58.45,58.39,58.45,12200.0,35.8011,35.8379,35.8011,35.8379,12200.0
2005-02-01 10:00:00,58.45,58.45,58.44,58.44,18200.0,35.8379,35.8379,35.8318,35.8318,18200.0
2005-02-01 10:05:00,58.44,58.46,58.43,58.45,15100.0,35.8318,35.8441,35.8257,35.8379,15100.0
2005-02-01 10:10:00,58.45,58.46,58.45,58.46,6400.0,35.8379,35.8441,35.8379,35.8441,6400.0
2005-02-01 10:15:00,58.45,58.48,58.45,58.48,7400.0,35.8379,35.8563,35.8379,35.8563,7400.0
2005-02-01 10:20:00,58.49,58.51,58.47,58.47,43700.0,35.8625,35.8747,35.8502,35.8502,43700.0
2005-02-01 10:25:00,58.47,58.47,58.41,58.43,17700.0,35.8502,35.8502,35.8134,35.8257,17700.0
2005-02-01 10:30:00,58.43,58.44,58.43,58.44,6300.0,35.8257,35.8318,35.8257,35.8318,6300.0
2005-02-01 10:35:00,58.44,58.44,58.44,58.44,600.0,35.8318,35.8318,35.8318,35.8318,600.0
2005-02-01 10:40:00,58.44,58.44,58.44,58.44,1200.0,35.8318,35.8318,35.8318,35.8318,1200.0
2005-02-01 10:45:00,58.44,58.46,58.44,58.46,4300.0,35.8318,35.8441,35.8318,35.8441,4300.0
2005-02-01 10:50:00,58.46,58.46,58.44,58.45,9500.0,35.8441,35.8441,35.8318,35.8379,9500.0
2005-02-01 10:55:00,58.45,58.46,58.44,58.44,6700.0,35.8379,35.8441,35.8318,35.8318,6700.0
2005-02-01 11:00:00,58.44,58.46,58.43,58.44,19400.0,35.8318,35.8441,35.8257,35.8318,19400.0
2005-02-01 11:05:00,58.44,58.44,58.43,58.44,10800.0,35.8318,35.8318,35.8257,35.8318,10800.0
2005-02-01 11:10:00,58.44,58.44,58.43,58.44,29400.0,35.8318,35.8318,35.8257,35.8318,29400.0
2005-02-01 11:15:00,58.47,58.5,58.46,58.5,8100.0,35.8502,35.8686,35.8441,35.8686,8100.0
2005-02-01 11:20:00,58.5,58.5,58.46,58.47,8600.0,35.8686,35.8686,35.8441,35.8502,8600.0
2005-02-01 11:25:00,58.48,58.49,58.46,58.47,10800.0,35.8563,35.8625,35.8441,35.8502,10800.0
2005-02-01 11:30:00,58.47,58.5,58.47,58.5,9200.0,35.8502,35.8686,35.8502,35.8686,9200.0
2005-02-01 11:35:00,58.5,58.51,58.47,58.5,28000.0,35.8686,35.8747,35.8502,35.8686,28000.0
2005-02-01 11:40:00,58.49,58.52,58.49,58.5,69200.0,35.8625,35.8809,35.8625,35.8686,69200.0
2005-02-01 11:45:00,58.49,58.6,58.47,58.59,12800.0,35.8625,35.9299,35.8502,35.9238,12800.0
2005-02-01 11:50:00,58.59,58.65,58.58,58.62,30900.0,35.9238,35.9606,35.9176,35.9422,30900.0
2005-02-01 11:55:00,58.65,58.74,58.65,58.74,23400.0,35.9606,36.0157,35.9606,36.0157,23400.0
2005-02-01 12:00:00,58.74,58.86,58.74,58.8,163800.0,36.0157,36.0893,36.0157,36.0525,163800.0
2005-02-01 12:05:00,58.8,58.8,58.76,58.8,6700.0,36.0525,36.0525,36.028,36.0525,6700.0
2005-02-01 12:10:00,58.8,58.84,58.76,58.76,5000.0,36.0525,36.0771,36.028,36.028,5000.0
2005-02-01 12:15:00,58.75,58.78,58.75,58.76,7600.0,36.0219,36.0403,36.0219,36.028,7600.0
2005-02-01 12:20:00,58.76,58.8,58.75,58.8,23000.0,36.028,36.0525,36.0219,36.0525,23000.0
2005-02-01 12:25:00,58.8,58.87,58.79,58.84,14000.0,36.0525,36.0954,36.0464,36.0771,14000.0
2005-02-01 12:30:00,58.83,58.87,58.83,58.86,9600.0,36.0709,36.0954,36.0709,36.0893,9600.0
2005-02-01 12:35:00,58.86,58.89,58.86,58.87,14400.0,36.0893,36.1077,36.0893,36.0954,14400.0
2005-02-01 12:40:00,58.86,58.9,58.86,58.87,42200.0,36.0893,36.1138,36.0893,36.0954,42200.0
2005-02-01 12:45:00,58.9,58.94,58.88,58.93,17600.0,36.1138,36.1384,36.1016,36.1322,17600.0
2005-02-01 12:50:00,58.94,58.96,58.91,58.93,7700.0,36.1384,36.1506,36.12,36.1322,7700.0
2005-02-01 12:55:00,58.91,58.91,58.81,58.81,18200.0,36.12,36.12,36.0587,36.0587,18200.0
2005-02-01 13:00:00,58.82,58.84,58.8,58.82,7000.0,36.0648,36.0771,36.0525,36.0648,7000.0
2005-02-01 13:05:00,58.81,58.81,58.8,58.81,10000.0,36.0587,36.0587,36.0525,36.0587,10000.0
2005-02-01 13:10:00,58.83,58.88,58.82,58.84,7000.0,36.0709,36.1016,36.0648,36.0771,7000.0
2005-02-01 13:15:00,58.84,58.84,58.83,58.84,5300.0,36.0771,36.0771,36.0709,36.0771,5300.0
2005-02-01 13:20:00,58.83,58.84,58.83,58.84,2700.0,36.0709,36.0771,36.0709,36.0771,2700.0
2005-02-01 13:25:00,58.84,58.94,58.84,58.93,10500.0,36.0771,36.1384,36.0771,36.1322,10500.0
2005-02-01 13:30:00,58.92,58.96,58.91,58.96,9100.0,36.1261,36.1506,36.12,36.1506,9100.0
2005-02-01 13:35:00,58.95,58.99,58.94,58.98,7800.0,36.1445,36.169,36.1384,36.1629,7800.0
2005-02-01 13:40:00,58.98,59.0,58.97,59.0,7400.0,36.1629,36.1752,36.1568,36.1752,7400.0
2005-02-01 13:45:00,59.0,59.03,59.0,59.03,14300.0,36.1752,36.1936,36.1752,36.1936,14300.0
2005-02-01 13:50:00,59.03,59.05,58.95,58.96,20000.0,36.1936,36.2058,36.1445,36.1506,20000.0
2005-02-01 13:55:00,58.95,58.98,58.94,58.98,8000.0,36.1445,36.1629,36.1384,36.1629,8000.0
2005-02-01 14:00:00,58.97,58.97,58.89,58.89,35800.0,36.1568,36.1568,36.1077,36.1077,35800.0
2005-02-01 14:05:00,58.89,58.98,58.89,58.97,8200.0,36.1077,36.1629,36.1077,36.1568,8200.0
2005-02-01 14:10:00,58.98,59.04,58.98,59.04,9800.0,36.1629,36.1997,36.1629,36.1997,9800.0
2005-02-01 14:15:00,59.04,59.05,59.04,59.05,5000.0,36.1997,36.2058,36.1997,36.2058,5000.0
2005-02-01 14:20:00,59.04,59.05,59.04,59.05,2400.0,36.1997,36.2058,36.1997,36.2058,2400.0
2005-02-01 14:25:00,59.05,59.05,59.03,59.04,2000.0,36.2058,36.2058,36.1936,36.1997,2000.0
2005-02-01 14:30:00,59.04,59.04,59.03,59.04,7500.0,36.1997,36.1997,36.1936,36.1997,7500.0
2005-02-01 14:35:00,59.05,59.09,59.05,59.09,7800.0,36.2058,36.2303,36.2058,36.2303,7800.0
2005-02-01 14:40:00,59.09,59.1,59.08,59.1,37200.0,36.2303,36.2365,36.2242,36.2365,37200.0
2005-02-01 14:45:00,59.1,59.17,59.1,59.13,32100.0,36.2365,36.2794,36.2365,36.2549,32100.0
2005-02-01 14:50:00,59.14,59.18,59.13,59.18,14500.0,36.261,36.2855,36.2549,36.2855,14500.0
2005-02-01 14:55:00,59.17,59.18,59.13,59.14,15100.0,36.2794,36.2855,36.2549,36.261,15100.0
2005-02-01 15:00:00,59.14,59.14,59.13,59.14,6900.0,36.261,36.261,36.2549,36.261,6900.0
2005-02-01 15:05:00,59.14,59.15,59.13,59.15,45200.0,36.261,36.2671,36.2549,36.2671,45200.0
2005-02-01 15:10:00,59.13,59.14,59.13,59.13,7200.0,36.2549,36.261,36.2549,36.2549,7200.0
2005-02-01 15:15:00,59.13,59.14,59.12,59.14,7500.0,36.2549,36.261,36.2487,36.261,7500.0
2005-02-01 15:20:00,59.13,59.15,59.13,59.15,7700.0,36.2549,36.2671,36.2549,36.2671,7700.0
2005-02-01 15:25:00,59.16,59.16,59.09,59.09,13900.0,36.2733,36.2733,36.2303,36.2303,13900.0
2005-02-01 15:30:00,59.1,59.11,59.09,59.1,8000.0,36.2365,36.2426,36.2303,36.2365,8000.0
2005-02-01 15:35:00,59.1,59.11,59.07,59.11,22000.0,36.2365,36.2426,36.2181,36.2426,22000.0
2005-02-01 15:40:00,59.1,59.15,59.1,59.14,8700.0,36.2365,36.2671,36.2365,36.261,8700.0
2005-02-01 15:45:00,59.15,59.18,59.15,59.18,4800.0,36.2671,36.2855,36.2671,36.2855,4800.0
2005-02-01 15:50:00,59.18,59.22,59.18,59.22,15800.0,36.2855,36.31,36.2855,36.31,15800.0
2005-02-01 15:55:00,59.22,59.22,59.18,59.18,4700.0,36.31,36.31,36.2855,36.2855,4700.0
2005-02-02 09:30:00,59.21,59.21,59.2,59.21,23500.0,36.3039,36.3039,36.2978,36.3039,23500.0
2005-02-02 09:35:00,59.26,59.26,59.26,59.26,800.0,36.3346,36.3346,36.3346,36.3346,800.0
2005-02-02 09:40:00,59.26,59.37,59.25,59.37,7500.0,36.3346,36.402,36.3284,36.402,7500.0
2005-02-02 09:45:00,59.33,59.33,59.29,59.33,3600.0,36.3775,36.3775,36.353,36.3775,3600.0
2005-02-02 09:50:00,59.33,59.35,59.3,59.34,3200.0,36.3775,36.3898,36.3591,36.3836,3200.0
2005-02-02 09:55:00,59.35,59.35,59.24,59.25,24900.0,36.3898,36.3898,36.3223,36.3284,24900.0
2005-02-02 10:00:00,59.25,59.25,59.0,59.09,28000.0,36.3284,36.3284,36.1752,36.2303,28000.0
2005-02-02 10:05:00,59.11,59.21,59.05,59.16,30700.0,36.2426,36.3039,36.2058,36.2733,30700.0
2005-02-02 10:10:00,59.16,59.24,59.16,59.24,3500.0,36.2733,36.3223,36.2733,36.3223,3500.0
2005-02-02 10:15:00,59.27,59.32,59.27,59.3,4100.0,36.3407,36.3714,36.3407,36.3591,4100.0
2005-02-02 10:20:00,59.31,59.36,59.31,59.36,7800.0,36.3652,36.3959,36.3652,36.3959,7800.0
2005-02-02 10:25:00,59.36,59.41,59.36,59.41,10000.0,36.3959,36.4265,36.3959,36.4265,10000.0
2005-02-02 10:30:00,59.42,59.43,59.35,59.39,7600.0,36.4327,36.4388,36.3898,36.4143,7600.0
2005-02-02 10:35:00,59.42,59.42,59.36,59.42,16400.0,36.4327,36.4327,36.3959,36.4327,16400.0
2005-02-02 10:40:00,59.42,59.47,59.42,59.47,16800.0,36.4327,36.4633,36.4327,36.4633,16800.0
2005-02-02 10:45:00,59.47,59.55,59.47,59.5,13100.0,36.4633,36.5124,36.4633,36.4817,13100.0
2005-02-02 10:50:00,59.52,59.52,59.48,59.5,4700.0,36.494,36.494,36.4695,36.4817,4700.0
2005-02-02 10:55:00,59.5,59.51,59.48,59.48,2300.0,36.4817,36.4879,36.4695,36.4695,2300.0
2005-02-02 11:00:00,59.49,59.52,59.49,59.52,13800.0,36.4756,36.494,36.4756,36.494,13800.0
2005-02-02 11:05:00,59.52,59.57,59.51,59.52,8300.0,36.494,36.5246,36.4879,36.494,8300.0
2005-02-02 11:10:00,59.53,59.57,59.51,59.51,6200.0,36.5001,36.5246,36.4879,36.4879,6200.0
2005-02-02 11:15:00,59.52,59.52,59.41,59.42,41500.0,36.494,36.494,36.4265,36.4327,41500.0
2005-02-02 11:20:00,59.41,59.44,59.41,59.43,2400.0,36.4265,36.4449,36.4265,36.4388,2400.0
2005-02-02 11:25:00,59.43,59.43,59.32,59.32,22700.0,36.4388,36.4388,36.3714,36.3714,22700.0
2005-02-02 11:30:00,59.32,59.34,59.3,59.32,11500.0,36.3714,36.3836,36.3591,36.3714,11500.0
2005-02-02 11:35:00,59.32,59.32,59.25,59.27,15700.0,36.3714,36.3714,36.3284,36.3407,15700.0
2005-02-02 11:40:00,59.28,59.28,59.26,59.28,3100.0,36.3468,36.3468,36.3346,36.3468,3100.0
2005-02-02 11:45:00,59.29,59.33,59.28,59.31,3800.0,36.353,36.3775,36.3468,36.3652,3800.0
2005-02-02 11:50:00,59.31,59.36,59.3,59.36,3400.0,36.3652,36.3959,36.3591,36.3959,3400.0
2005-02-02 11:55:00,59.36,59.39,59.36,59.38,2200.0,36.3959,36.4143,36.3959,36.4082,2200.0
2005-02-02 12:00:00,59.39,59.43,59.39,59.42,2300.0,36.4143,36.4388,36.4143,36.4327,2300.0
2005-02-02 12:05:00,59.41,59.41,59.38,59.38,2700.0,36.4265,36.4265,36.4082,36.4082,2700.0
2005-02-02 12:10:00,59.36,59.39,59.36,59.38,4500.0,36.3959,36.4143,36.3959,36.4082,4500.0
2005-02-02 12:15:00,59.38,59.39,59.38,59.39,1500.0,36.4082,36.4143,36.4082,36.4143,1500.0
2005-02-02 12:20:00,59.4,59.4,59.38,59.4,2500.0,36.4204,36.4204,36.4082,36.4204,2500.0
2005-02-02 12:25:00,59.4,59.41,59.4,59.4,4500.0,36.4204,36.4265,36.4204,36.4204,4500.0
2005-02-02 12:30:00,59.43,59.49,59.42,59.48,12600.0,36.4388,36.4756,36.4327,36.4695,12600.0
2005-02-02 12:35:00,59.49,59.52,59.48,59.52,5900.0,36.4756,36.494,36.4695,36.494,5900.0
2005-02-02 12:40:00,59.51,59.55,59.48,59.55,12500.0,36.4879,36.5124,36.4695,36.5124,12500.0
2005-02-02 12:45:00,59.56,59.62,59.55,59.62,14800.0,36.5185,36.5553,36.5124,36.5553,14800.0
2005-02-02 12:50:00,59.6,59.6,59.57,59.57,1200.0,36.543,36.543,36.5246,36.5246,1200.0
2005-02-02 12:55:00,59.57,59.59,59.56,59.57,2300.0,36.5246,36.5369,36.5185,36.5246,2300.0
2005-02-02 13:00:00,59.57,59.57,59.56,59.57,6000.0,36.5246,36.5246,36.5185,36.5246,6000.0
2005-02-02 13:05:00,59.57,59.57,59.56,59.57,13100.0,36.5246,36.5246,36.5185,36.5246,13100.0
2005-02-02 13:10:00,59.57,59.57,59.56,59.56,1400.0,36.5246,36.5246,36.5185,36.5185,1400.0
2005-02-02 13:15:00,59.57,59.57,59.55,59.56,3600.0,36.5246,36.5246,36.5124,36.5185,3600.0
2005-02-02 13:20:00,59.56,59.57,59.56,59.57,4100.0,36.5185,36.5246,36.5185,36.5246,4100.0
2005-02-02 13:25:00,59.57,59.57,59.56,59.57,2600.0,36.5246,36.5246,36.5185,36.5246,2600.0
2005-02-02 13:30:00,59.57,59.57,59.57,59.57,5100.0,36.5246,36.5246,36.5246,36.5246,5100.0
2005-02-02 13:35:00,59.57,59.57,59.56,59.57,7500.0,36.5246,36.5246,36.5185,36.5246,7500.0
2005-02-02 13:40:00,59.57,59.57,59.56,59.56,2100.0,36.5246,36.5246,36.5185,36.5185,2100.0
2005-02-02 13:45:00,59.57,59.57,59.56,59.56,5100.0,36.5246,36.5246,36.5185,36.5185,5100.0
2005-02-02 13:50:00,59.56,59.57,59.56,59.56,2400.0,36.5185,36.5246,36.5185,36.5185,2400.0
2005-02-02 13:55:00,59.57,59.57,59.57,59.57,5400.0,36.5246,36.5246,36.5246,36.5246,5400.0
2005-02-02 14:00:00,59.57,59.57,59.57,59.57,7700.0,36.5246,36.5246,36.5246,36.5246,7700.0
2005-02-02 14:05:00,59.57,59.57,59.57,59.57,1900.0,36.5246,36.5246,36.5246,36.5246,1900.0
2005-02-02 14:10:00,59.57,59.6,59.57,59.6,12100.0,36.5246,36.543,36.5246,36.543,12100.0
2005-02-02 14:15:00,59.6,59.6,59.57,59.6,12900.0,36.543,36.543,36.5246,36.543,12900.0
2005-02-02 14:20:00,59.61,59.75,59.61,59.75,24700.0,36.5492,36.635,36.5492,36.635,24700.0
2005-02-02 14:25:00,59.75,59.79,59.75,59.77,14700.0,36.635,36.6595,36.635,36.6473,14700.0
2005-02-02 14:30:00,59.76,59.79,59.74,59.78,8700.0,36.6411,36.6595,36.6289,36.6534,8700.0
2005-02-02 14:35:00,59.77,59.77,59.73,59.75,16200.0,36.6473,36.6473,36.6227,36.635,16200.0
2005-02-02 14:40:00,59.75,59.75,59.7,59.71,14400.0,36.635,36.635,36.6044,36.6105,14400.0
2005-02-02 14:45:00,59.71,59.74,59.7,59.74,24000.0,36.6105,36.6289,36.6044,36.6289,24000.0
2005-02-02 14:50:00,59.74,59.74,59.7,59.71,13000.0,36.6289,36.6289,36.6044,36.6105,13000.0
2005-02-02 14:55:00,59.71,59.71,59.67,59.69,17400.0,36.6105,36.6105,36.586,36.5982,17400.0
2005-02-02 15:00:00,59.69,59.69,59.68,59.68,4000.0,36.5982,36.5982,36.5921,36.5921,4000.0
2005-02-02 15:05:00,59.68,59.7,59.68,59.68,24900.0,36.5921,36.6044,36.5921,36.5921,24900.0
2005-02-02 15:10:00,59.69,59.7,59.68,59.68,11700.0,36.5982,36.6044,36.5921,36.5921,11700.0
2005-02-02 15:15:00,59.68,59.68,59.65,59.65,10300.0,36.5921,36.5921,36.5737,36.5737,10300.0
2005-02-02 15:20:00,59.66,59.67,59.65,59.67,7300.0,36.5798,36.586,36.5737,36.586,7300.0
2005-02-02 15:25:00,59.67,59.67,59.65,59.67,10500.0,36.586,36.586,36.5737,36.586,10500.0
2005-02-02 15:30:00,59.68,59.68,59.65,59.67,15200.0,36.5921,36.5921,36.5737,36.586,15200.0
2005-02-02 15:35:00,59.66,59.69,59.66,59.68,10100.0,36.5798,36.5982,36.5798,36.5921,10100.0
2005-02-02 15:40:00,59.68,59.68,59.67,59.67,11000.0,36.5921,36.5921,36.586,36.586,11000.0
2005-02-02 15:45:00,59.68,59.7,59.65,59.66,25500.0,36.5921,36.6044,36.5737,36.5798,25500.0
2005-02-02 15:50:00,59.66,59.67,59.66,59.67,19200.0,36.5798,36.586,36.5798,36.586,19200.0
2005-02-02 15:55:00,59.67,59.67,59.66,59.67,9100.0,36.586,36.586,36.5798,36.586,9100.0
2005-02-03 09:30:00,59.5,59.5,59.24,59.24,23600.0,36.4817,36.4817,36.3223,36.3223,23600.0
2005-02-03 09:35:00,59.27,59.27,59.27,59.27,200.0,36.3407,36.3407,36.3407,36.3407,200.0
2005-02-03 09:40:00,59.38,59.46,59.38,59.44,2200.0,36.4082,36.4572,36.4082,36.4449,2200.0
2005-02-03 09:45:00,59.49,59.66,59.49,59.6,2000.0,36.4756,36.5798,36.4756,36.543,2000.0
2005-02-03 09:50:00,59.65,59.72,59.65,59.69,5200.0,36.5737,36.6166,36.5737,36.5982,5200.0
2005-02-03 09:55:00,59.69,59.82,59.69,59.7,23600.0,36.5982,36.6779,36.5982,36.6044,23600.0
2005-02-03 10:00:00,59.7,59.7,59.65,59.67,10800.0,36.6044,36.6044,36.5737,36.586,10800.0
2005-02-03 10:05:00,59.67,59.74,59.67,59.7,73300.0,36.586,36.6289,36.586,36.6044,73300.0
2005-02-03 10:10:00,59.71,59.77,59.71,59.75,19500.0,36.6105,36.6473,36.6105,36.635,19500.0
2005-02-03 10:15:00,59.75,59.75,59.71,59.72,9300.0,36.635,36.635,36.6105,36.6166,9300.0
2005-02-03 10:20:00,59.73,59.77,59.73,59.74,9300.0,36.6227,36.6473,36.6227,36.6289,9300.0
2005-02-03 10:25:00,59.75,59.81,59.73,59.78,15900.0,36.635,36.6718,36.6227,36.6534,15900.0
2005-02-03 10:30:00,59.78,59.8,59.73,59.8,30700.0,36.6534,36.6657,36.6227,36.6657,30700.0
2005-02-03 10:35:00,59.8,59.8,59.75,59.75,14000.0,36.6657,36.6657,36.635,36.635,14000.0
2005-02-03 10:40:00,59.73,59.73,59.55,59.61,32000.0,36.6227,36.6227,36.5124,36.5492,32000.0
2005-02-03 10:45:00,59.61,59.74,59.61,59.73,7400.0,36.5492,36.6289,36.5492,36.6227,7400.0
2005-02-03 10:50:00,59.73,59.76,59.73,59.76,5800.0,36.6227,36.6411,36.6227,36.6411,5800.0
2005-02-03 10:55:00,59.76,59.8,59.73,59.73,14900.0,36.6411,36.6657,36.6227,36.6227,14900.0
2005-02-03 11:00:00,59.73,59.74,59.67,59.68,12200.0,36.6227,36.6289,36.586,36.5921,12200.0
2005-02-03 11:05:00,59.68,59.71,59.65,59.71,8300.0,36.5921,36.6105,36.5737,36.6105,8300.0
2005-02-03 11:10:00,59.74,59.76,59.73,59.73,2200.0,36.6289,36.6411,36.6227,36.6227,2200.0
2005-02-03 11:15:00,59.71,59.74,59.7,59.71,17200.0,36.6105,36.6289,36.6044,36.6105,17200.0
2005-02-03 11:20:00,59.71,59.72,59.68,59.7,10400.0,36.6105,36.6166,36.5921,36.6044,10400.0
2005-02-03 11:25:00,59.69,59.69,59.65,59.65,8400.0,36.5982,36.5982,36.5737,36.5737,8400.0
2005-02-03 11:30:00,59.66,59.66,59.61,59.66,18500.0,36.5798,36.5798,36.5492,36.5798,18500.0
2005-02-03 11:35:00,59.67,59.71,59.65,59.71,10700.0,36.586,36.6105,36.5737,36.6105,10700.0
2005-02-03 11:40:00,59.72,59.74,59.7,59.74,3900.0,36.6166,36.6289,36.6044,36.6289,3900.0
2005-02-03 11:45:00,59.74,59.8,59.73,59.8,14900.0,36.6289,36.6657,36.6227,36.6657,14900.0
2005-02-03 11:50:00,59.8,59.91,59.8,59.85,15700.0,36.6657,36.7331,36.6657,36.6963,15700.0
2005-02-03 11:55:00,59.86,59.92,59.86,59.9,4100.0,36.7025,36.7392,36.7025,36.727,4100.0
2005-02-03 12:00:00,59.89,59.89,59.85,59.88,10500.0,36.7209,36.7209,36.6963,36.7147,10500.0
2005-02-03 12:05:00,59.88,59.89,59.85,59.86,7000.0,36.7147,36.7209,36.6963,36.7025,7000.0
2005-02-03 12:10:00,59.86,59.86,59.86,59.86,1300.0,36.7025,36.7025,36.7025,36.7025,1300.0
2005-02-03 12:15:00,59.86,59.92,59.86,59.88,4000.0,36.7025,36.7392,36.7025,36.7147,4000.0
2005-02-03 12:20:00,59.89,59.92,59.87,59.89,5600.0,36.7209,36.7392,36.7086,36.7209,5600.0
2005-02-03 12:25:00,59.9,59.9,59.9,59.9,8400.0,36.727,36.727,36.727,36.727,8400.0
2005-02-03 12:30:00,59.9,59.9,59.89,59.89,11900.0,36.727,36.727,36.7209,36.7209,11900.0
2005-02-03 12:35:00,59.9,59.9,59.89,59.9,8400.0,36.727,36.727,36.7209,36.727,8400.0
2005-02-03 12:40:00,59.92,59.92,59.91,59.92,1600.0,36.7392,36.7392,36.7331,36.7392,1600.0
2005-02-03 12:45:00,59.9,59.9,59.85,59.85,24600.0,36.727,36.727,36.6963,36.6963,24600.0
2005-02-03 12:50:00,59.86,59.86,59.85,59.85,12500.0,36.7025,36.7025,36.6963,36.6963,12500.0
2005-02-03 12:55:00,59.85,59.86,59.85,59.85,6900.0,36.6963,36.7025,36.6963,36.6963,6900.0
2005-02-03 13:00:00,59.86,59.86,59.84,59.84,3600.0,36.7025,36.7025,36.6902,36.6902,3600.0
2005-02-03 13:05:00,59.85,59.88,59.85,59.88,7900.0,36.6963,36.7147,36.6963,36.7147,7900.0
2005-02-03 13:10:00,59.88,59.88,59.88,59.88,2100.0,36.7147,36.7147,36.7147,36.7147,2100.0
2005-02-03 13:15:00,59.88,59.89,59.87,59.89,4700.0,36.7147,36.7209,36.7086,36.7209,4700.0
2005-02-03 13:20:00,59.89,59.89,59.88,59.89,2200.0,36.7209,36.7209,36.7147,36.7209,2200.0
2005-02-03 13:25:00,59.89,59.9,59.88,59.9,2500.0,36.7209,36.727,36.7147,36.727,2500.0
2005-02-03 13:30:00,59.89,59.95,59.88,59.89,7100.0,36.7209,36.7576,36.7147,36.7209,7100.0
2005-02-03 13:35:00,59.89,59.9,59.89,59.89,3200.0,36.7209,36.727,36.7209,36.7209,3200.0
2005-02-03 13:40:00,59.9,59.9,59.88,59.89,14600.0,36.727,36.727,36.7147,36.7209,14600.0
2005-02-03 13:45:00,59.89,59.89,59.88,59.89,4100.0,36.7209,36.7209,36.7147,36.7209,4100.0
2005-02-03 13:50:00,59.89,59.9,59.88,59.9,3400.0,36.7209,36.727,36.7147,36.727,3400.0
2005-02-03 13:55:00,59.9,59.9,59.89,59.89,12900.0,36.727,36.727,36.7209,36.7209,12900.0
2005-02-03 14:00:00,59.9,59.94,59.9,59.93,11800.0,36.727,36.7515,36.727,36.7454,11800.0
2005-02-03 14:05:00,59.93,59.93,59.92,59.92,2600.0,36.7454,36.7454,36.7392,36.7392,2600.0
2005-02-03 14:10:00,59.93,59.95,59.92,59.95,10700.0,36.7454,36.7576,36.7392,36.7576,10700.0
2005-02-03 14:15:00,59.95,59.95,59.92,59.93,4800.0,36.7576,36.7576,36.7392,36.7454,4800.0
2005-02-03 14:20:00,59.94,59.94,59.93,59.93,600.0,36.7515,36.7515,36.7454,36.7454,600.0
2005-02-03 14:25:00,59.93,59.94,59.92,59.92,3500.0,36.7454,36.7515,36.7392,36.7392,3500.0
2005-02-03 14:30:00,59.92,59.93,59.9,59.9,21600.0,36.7392,36.7454,36.727,36.727,21600.0
2005-02-03 14:35:00,59.9,59.9,59.86,59.86,16500.0,36.727,36.727,36.7025,36.7025,16500.0
2005-02-03 14:40:00,59.86,59.87,59.86,59.87,3900.0,36.7025,36.7086,36.7025,36.7086,3900.0
2005-02-03 14:45:00,59.87,59.94,59.87,59.9,6000.0,36.7086,36.7515,36.7086,36.727,6000.0
2005-02-03 14:50:00,59.9,59.9,59.88,59.89,3100.0,36.727,36.727,36.7147,36.7209,3100.0
2005-02-03 14:55:00,59.89,59.9,59.89,59.9,4000.0,36.7209,36.727,36.7209,36.727,4000.0
2005-02-03 15:00:00,59.89,59.9,59.88,59.9,14600.0,36.7209,36.727,36.7147,36.727,14600.0
2005-02-03 15:05:00,59.9,59.9,59.89,59.9,27100.0,36.727,36.727,36.7209,36.727,27100.0
2005-02-03 15:10:00,59.91,59.91,59.89,59.9,20300.0,36.7331,36.7331,36.7209,36.727,20300.0
2005-02-03 15:15:00,59.9,59.92,59.9,59.9,10000.0,36.727,36.7392,36.727,36.727,10000.0
2005-02-03 15:20:00,59.9,59.91,59.88,59.89,6600.0,36.727,36.7331,36.7147,36.7209,6600.0
2005-02-03 15:25:00,59.89,59.89,59.63,59.82,20000.0,36.7209,36.7209,36.5614,36.6779,20000.0
2005-02-03 15:30:00,59.85,59.9,59.85,59.89,30700.0,36.6963,36.727,36.6963,36.7209,30700.0
2005-02-03 15:35:00,59.88,59.9,59.85,59.89,18600.0,36.7147,36.727,36.6963,36.7209,18600.0
2005-02-03 15:40:00,59.9,59.9,59.85,59.85,21400.0,36.727,36.727,36.6963,36.6963,21400.0
2005-02-03 15:45:00,59.85,59.86,59.82,59.83,7800.0,36.6963,36.7025,36.6779,36.6841,7800.0
2005-02-03 15:50:00,59.83,59.88,59.82,59.88,19300.0,36.6841,36.7147,36.6779,36.7147,19300.0
2005-02-03 15:55:00,59.87,59.89,59.85,59.88,11400.0,36.7086,36.7209,36.6963,36.7147,11400.0
2005-02-04 09:30:00,59.9,59.9,59.85,59.85,13800.0,36.727,36.727,36.6963,36.6963,13800.0
2005-02-04 09:35:00,59.85,59.9,59.84,59.88,13000.0,36.6963,36.727,36.6902,36.7147,13000.0
2005-02-04 09:40:00,59.89,59.94,59.87,59.9,5200.0,36.7209,36.7515,36.7086,36.727,5200.0
2005-02-04 09:45:00,59.91,59.98,59.91,59.92,13700.0,36.7331,36.776,36.7331,36.7392,13700.0
2005-02-04 09:50:00,59.91,59.93,59.91,59.93,8900.0,36.7331,36.7454,36.7331,36.7454,8900.0
2005-02-04 09:55:00,59.93,60.0,59.93,59.95,41000.0,36.7454,36.7883,36.7454,36.7576,41000.0
2005-02-04 10:00:00,59.97,60.0,59.96,59.98,23100.0,36.7699,36.7883,36.7638,36.776,23100.0
2005-02-04 10:05:00,59.98,60.0,59.98,60.0,21400.0,36.776,36.7883,36.776,36.7883,21400.0
2005-02-04 10:10:00,60.0,60.0,59.98,59.99,16800.0,36.7883,36.7883,36.776,36.7822,16800.0
2005-02-04 10:15:00,59.99,59.99,59.98,59.99,14900.0,36.7822,36.7822,36.776,36.7822,14900.0
2005-02-04 10:20:00,59.98,59.98,59.95,59.96,29600.0,36.776,36.776,36.7576,36.7638,29600.0
2005-02-04 10:25:00,59.96,59.96,59.95,59.96,3100.0,36.7638,36.7638,36.7576,36.7638,3100.0
2005-02-04 10:30:00,59.96,59.96,59.95,59.96,12200.0,36.7638,36.7638,36.7576,36.7638,12200.0
2005-02-04 10:35:00,59.96,59.96,59.95,59.95,7300.0,36.7638,36.7638,36.7576,36.7576,7300.0
2005-02-04 10:40:00,59.96,59.97,59.95,59.97,5100.0,36.7638,36.7699,36.7576,36.7699,5100.0
2005-02-04 10:45:00,59.96,59.99,59.96,59.99,7800.0,36.7638,36.7822,36.7638,36.7822,7800.0
2005-02-04 10:50:00,59.99,59.99,59.96,59.97,8500.0,36.7822,36.7822,36.7638,36.7699,8500.0
2005-02-04 10:55:00,59.97,59.97,59.96,59.96,1200.0,36.7699,36.7699,36.7638,36.7638,1200.0
2005-02-04 11:00:00,59.96,60.0,59.96,59.98,19300.0,36.7638,36.7883,36.7638,36.776,19300.0
2005-02-04 11:05:00,59.99,60.05,59.98,60.04,50400.0,36.7822,36.819,36.776,36.8128,50400.0
2005-02-04 11:10:00,60.03,60.04,60.0,60.01,11300.0,36.8067,36.8128,36.7883,36.7944,11300.0
2005-02-04 11:15:00,60.01,60.03,59.98,60.0,104400.0,36.7944,36.8067,36.776,36.7883,104400.0
2005-02-04 11:20:00,59.99,59.99,59.95,59.97,26700.0,36.7822,36.7822,36.7576,36.7699,26700.0
2005-02-04 11:25:00,59.94,60.0,59.94,60.0,8700.0,36.7515,36.7883,36.7515,36.7883,8700.0
2005-02-04 11:30:00,60.0,60.04,60.0,60.04,19100.0,36.7883,36.8128,36.7883,36.8128,19100.0
2005-02-04 11:35:00,60.03,60.05,60.03,60.04,5900.0,36.8067,36.819,36.8067,36.8128,5900.0
2005-02-04 11:40:00,60.04,60.08,60.04,60.08,9000.0,36.8128,36.8373,36.8128,36.8373,9000.0
2005-02-04 11:45:00,60.07,60.08,60.07,60.08,4300.0,36.8312,36.8373,36.8312,36.8373,4300.0
2005-02-04 11:50:00,60.07,60.09,60.07,60.09,10300.0,36.8312,36.8435,36.8312,36.8435,10300.0
2005-02-04 11:55:00,60.09,60.09,60.07,60.08,5300.0,36.8435,36.8435,36.8312,36.8373,5300.0
2005-02-04 12:00:00,60.08,60.08,60.08,60.08,3300.0,36.8373,36.8373,36.8373,36.8373,3300.0
2005-02-04 12:05:00,60.08,60.09,60.08,60.08,8600.0,36.8373,36.8435,36.8373,36.8373,8600.0
2005-02-04 12:10:00,60.09,60.09,60.07,60.08,12000.0,36.8435,36.8435,36.8312,36.8373,12000.0
2005-02-04 12:15:00,60.08,60.08,60.06,60.06,19000.0,36.8373,36.8373,36.8251,36.8251,19000.0
2005-02-04 12:20:00,60.06,60.07,60.06,60.06,1300.0,36.8251,36.8312,36.8251,36.8251,1300.0
2005-02-04 12:25:00,60.06,60.08,60.06,60.08,6700.0,36.8251,36.8373,36.8251,36.8373,6700.0
2005-02-04 12:30:00,60.08,60.09,60.08,60.08,6600.0,36.8373,36.8435,36.8373,36.8373,6600.0
2005-02-04 12:35:00,60.09,60.09,60.08,60.08,4300.0,36.8435,36.8435,36.8373,36.8373,4300.0
2005-02-04 12:40:00,60.08,60.08,60.07,60.08,12700.0,36.8373,36.8373,36.8312,36.8373,12700.0
2005-02-04 12:45:00,60.08,60.08,60.02,60.03,13600.0,36.8373,36.8373,36.8006,36.8067,13600.0
2005-02-04 12:50:00,60.02,60.03,60.0,60.01,17200.0,36.8006,36.8067,36.7883,36.7944,17200.0
2005-02-04 12:55:00,60.01,60.02,60.0,60.0,6300.0,36.7944,36.8006,36.7883,36.7883,6300.0
2005-02-04 13:00:00,60.01,60.01,60.0,60.0,17500.0,36.7944,36.7944,36.7883,36.7883,17500.0
2005-02-04 13:05:00,60.0,60.0,59.96,59.98,4600.0,36.7883,36.7883,36.7638,36.776,4600.0
2005-02-04 13:10:00,59.98,59.99,59.98,59.98,3700.0,36.776,36.7822,36.776,36.776,3700.0
2005-02-04 13:15:00,59.98,59.99,59.98,59.98,6100.0,36.776,36.7822,36.776,36.776,6100.0
2005-02-04 13:20:00,59.99,60.0,59.98,59.98,9000.0,36.7822,36.7883,36.776,36.776,9000.0
2005-02-04 13:25:00,59.99,60.0,59.99,60.0,6600.0,36.7822,36.7883,36.7822,36.7883,6600.0
2005-02-04 13:30:00,60.0,60.0,59.99,60.0,14300.0,36.7883,36.7883,36.7822,36.7883,14300.0
2005-02-04 13:35:00,60.0,60.0,59.99,59.99,26000.0,36.7883,36.7883,36.7822,36.7822,26000.0
2005-02-04 13:40:00,60.0,60.0,60.0,60.0,26800.0,36.7883,36.7883,36.7883,36.7883,26800.0
2005-02-04 13:45:00,59.99,60.0,59.99,60.0,19700.0,36.7822,36.7883,36.7822,36.7883,19700.0
2005-02-04 13:50:00,60.0,60.0,59.96,59.96,19300.0,36.7883,36.7883,36.7638,36.7638,19300.0
2005-02-04 13:55:00,59.96,59.99,59.95,59.99,21000.0,36.7638,36.7822,36.7576,36.7822,21000.0
2005-02-04 14:00:00,60.0,60.06,60.0,60.04,12300.0,36.7883,36.8251,36.7883,36.8128,12300.0
2005-02-04 14:05:00,60.04,60.04,60.03,60.03,4400.0,36.8128,36.8128,36.8067,36.8067,4400.0
2005-02-04 14:10:00,60.03,60.03,60.0,60.01,22500.0,36.8067,36.8067,36.7883,36.7944,22500.0
2005-02-04 14:15:00,60.01,60.01,59.95,59.98,12400.0,36.7944,36.7944,36.7576,36.776,12400.0
2005-02-04 14:20:00,59.98,59.99,59.96,59.98,3300.0,36.776,36.7822,36.7638,36.776,3300.0
2005-02-04 14:25:00,59.98,60.0,59.98,60.0,8500.0,36.776,36.7883,36.776,36.7883,8500.0
2005-02-04 14:30:00,60.0,60.05,59.99,60.04,13800.0,36.7883,36.819,36.7822,36.8128,13800.0
2005-02-04 14:35:00,60.04,60.05,60.04,60.04,11000.0,36.8128,36.819,36.8128,36.8128,11000.0
2005-02-04 14:40:00,60.05,60.05,60.03,60.04,5300.0,36.819,36.819,36.8067,36.8128,5300.0
2005-02-04 14:45:00,60.04,60.04,60.0,60.0,9300.0,36.8128,36.8128,36.7883,36.7883,9300.0
2005-02-04 14:50:00,60.01,60.01,59.99,60.01,5600.0,36.7944,36.7944,36.7822,36.7944,5600.0
2005-02-04 14:55:00,60.01,60.02,60.01,60.02,7200.0,36.7944,36.8006,36.7944,36.8006,7200.0
2005-02-04 15:00:00,60.02,60.03,60.0,60.02,14000.0,36.8006,36.8067,36.7883,36.8006,14000.0
2005-02-04 15:05:00,60.02,60.02,60.01,60.02,12000.0,36.8006,36.8006,36.7944,36.8006,12000.0
2005-02-04 15:10:00,60.02,60.02,60.0,60.0,15500.0,36.8006,36.8006,36.7883,36.7883,15500.0
2005-02-04 15:15:00,59.99,60.01,59.99,60.0,7300.0,36.7822,36.7944,36.7822,36.7883,7300.0
2005-02-04 15:20:00,60.0,60.01,59.98,59.99,20600.0,36.7883,36.7944,36.776,36.7822,20600.0
2005-02-04 15:25:00,60.0,60.08,60.0,60.08,18800.0,36.7883,36.8373,36.7883,36.8373,18800.0
2005-02-04 15:30:00,60.08,60.09,60.07,60.08,13200.0,36.8373,36.8435,36.8312,36.8373,13200.0
2005-02-04 15:35:00,60.09,60.09,60.09,60.09,15400.0,36.8435,36.8435,36.8435,36.8435,15400.0
2005-02-04 15:40:00,60.09,60.1,60.09,60.1,13300.0,36.8435,36.8496,36.8435,36.8496,13300.0
2005-02-04 15:45:00,60.1,60.2,60.1,60.19,23900.0,36.8496,36.9109,36.8496,36.9048,23900.0
2005-02-04 15:50:00,60.19,60.21,60.19,60.21,20600.0,36.9048,36.9171,36.9048,36.9171,20600.0
2005-02-04 15:55:00,60.21,60.21,60.19,60.2,13400.0,36.9171,36.9171,36.9048,36.9109,13400.0
2005-02-07 09:30:00,60.05,60.06,60.05,60.06,24600.0,36.819,36.8251,36.819,36.8251,24600.0
2005-02-07 09:35:00,60.09,60.18,60.07,60.15,6900.0,36.8435,36.8987,36.8312,36.8803,6900.0
2005-02-07 09:40:00,60.15,60.23,60.15,60.23,4900.0,36.8803,36.9293,36.8803,36.9293,4900.0
2005-02-07 09:45:00,60.22,60.24,60.22,60.24,3000.0,36.9232,36.9354,36.9232,36.9354,3000.0
2005-02-07 09:50:00,60.24,60.41,60.24,60.41,12100.0,36.9354,37.0397,36.9354,37.0397,12100.0
2005-02-07 09:55:00,60.41,60.5,60.41,60.45,7300.0,37.0397,37.0949,37.0397,37.0642,7300.0
2005-02-07 10:00:00,60.41,60.45,60.4,60.41,7800.0,37.0397,37.0642,37.0336,37.0397,7800.0
2005-02-07 10:05:00,60.41,60.45,60.41,60.43,7500.0,37.0397,37.0642,37.0397,37.0519,7500.0
2005-02-07 10:10:00,60.43,60.46,60.4,60.46,3400.0,37.0519,37.0703,37.0336,37.0703,3400.0
2005-02-07 10:15:00,60.46,60.46,60.42,60.43,3200.0,37.0703,37.0703,37.0458,37.0519,3200.0
2005-02-07 10:20:00,60.43,60.46,60.42,60.46,2700.0,37.0519,37.0703,37.0458,37.0703,2700.0
2005-02-07 10:25:00,60.46,60.5,60.29,60.29,22300.0,37.0703,37.0949,36.9661,36.9661,22300.0
2005-02-07 10:30:00,60.29,60.31,60.26,60.27,6000.0,36.9661,36.9784,36.9477,36.9538,6000.0
2005-02-07 10:35:00,60.26,60.3,60.26,60.29,5700.0,36.9477,36.9722,36.9477,36.9661,5700.0
2005-02-07 10:40:00,60.3,60.32,60.28,60.3,6700.0,36.9722,36.9845,36.96,36.9722,6700.0
2005-02-07 10:45:00,60.3,60.34,60.3,60.34,8500.0,36.9722,36.9968,36.9722,36.9968,8500.0
2005-02-07 10:50:00,60.34,60.37,60.34,60.36,5800.0,36.9968,37.0152,36.9968,37.009,5800.0
2005-02-07 10:55:00,60.37,60.39,60.35,60.38,6300.0,37.0152,37.0274,37.0029,37.0213,6300.0
2005-02-07 11:00:00,60.38,60.43,60.38,60.42,7300.0,37.0213,37.0519,37.0213,37.0458,7300.0
2005-02-07 11:05:00,60.42,60.43,60.41,60.43,11700.0,37.0458,37.0519,37.0397,37.0519,11700.0
2005-02-07 11:10:00,60.42,60.54,60.42,60.52,7100.0,37.0458,37.1194,37.0458,37.1071,7100.0
2005-02-07 11:15:00,60.52,60.57,60.5,60.55,16400.0,37.1071,37.1378,37.0949,37.1255,16400.0
2005-02-07 11:20:00,60.54,60.57,60.53,60.56,6400.0,37.1194,37.1378,37.1133,37.1317,6400.0
2005-02-07 11:25:00,60.56,60.56,60.54,60.54,4000.0,37.1317,37.1317,37.1194,37.1194,4000.0
2005-02-07 11:30:00,60.54,60.54,60.5,60.51,15300.0,37.1194,37.1194,37.0949,37.101,15300.0
2005-02-07 11:35:00,60.51,60.56,60.51,60.52,8900.0,37.101,37.1317,37.101,37.1071,8900.0
2005-02-07 11:40:00,60.52,60.53,60.51,60.52,4300.0,37.1071,37.1133,37.101,37.1071,4300.0
2005-02-07 11:45:00,60.52,60.53,60.52,60.52,2000.0,37.1071,37.1133,37.1071,37.1071,2000.0
2005-02-07 11:50:00,60.51,60.52,60.5,60.51,4700.0,37.101,37.1071,37.0949,37.101,4700.0
2005-02-07 11:55:00,60.52,60.53,60.51,60.52,5300.0,37.1071,37.1133,37.101,37.1071,5300.0
2005-02-07 12:00:00,60.51,60.51,60.45,60.46,15500.0,37.101,37.101,37.0642,37.0703,15500.0
2005-02-07 12:05:00,60.46,60.48,60.46,60.48,4500.0,37.0703,37.0826,37.0703,37.0826,4500.0
2005-02-07 12:10:00,60.49,60.5,60.47,60.49,3700.0,37.0887,37.0949,37.0765,37.0887,3700.0
2005-02-07 12:15:00,60.49,60.5,60.46,60.47,4000.0,37.0887,37.0949,37.0703,37.0765,4000.0
2005-02-07 12:20:00,60.48,60.48,60.47,60.48,4600.0,37.0826,37.0826,37.0765,37.0826,4600.0
2005-02-07 12:25:00,60.48,60.51,60.48,60.51,8900.0,37.0826,37.101,37.0826,37.101,8900.0
2005-02-07 12:30:00,60.48,60.51,60.47,60.49,9100.0,37.0826,37.101,37.0765,37.0887,9100.0
2005-02-07 12:35:00,60.49,60.49,60.48,60.49,2000.0,37.0887,37.0887,37.0826,37.0887,2000.0
2005-02-07 12:40:00,60.5,60.5,60.49,60.5,3500.0,37.0949,37.0949,37.0887,37.0949,3500.0
2005-02-07 12:45:00,60.49,60.5,60.49,60.49,10400.0,37.0887,37.0949,37.0887,37.0887,10400.0
2005-02-07 12:50:00,60.5,60.55,60.5,60.55,12300.0,37.0949,37.1255,37.0949,37.1255,12300.0
2005-02-07 12:55:00,60.55,60.68,60.55,60.68,10300.0,37.1255,37.2052,37.1255,37.2052,10300.0
2005-02-07 13:00:00,60.67,60.77,60.67,60.75,36400.0,37.1991,37.2604,37.1991,37.2481,36400.0
2005-02-07 13:05:00,60.74,60.76,60.73,60.76,14700.0,37.242,37.2543,37.2359,37.2543,14700.0
2005-02-07 13:10:00,60.76,60.8,60.75,60.75,4800.0,37.2543,37.2788,37.2481,37.2481,4800.0
2005-02-07 13:15:00,60.75,60.77,60.7,60.74,65200.0,37.2481,37.2604,37.2175,37.242,65200.0
2005-02-07 13:20:00,60.73,60.74,60.7,60.72,11500.0,37.2359,37.242,37.2175,37.2298,11500.0
2005-02-07 13:25:00,60.73,60.75,60.72,60.75,5100.0,37.2359,37.2481,37.2298,37.2481,5100.0
2005-02-07 13:30:00,60.75,60.78,60.75,60.76,4800.0,37.2481,37.2665,37.2481,37.2543,4800.0
2005-02-07 13:35:00,60.76,60.76,60.75,60.75,3200.0,37.2543,37.2543,37.2481,37.2481,3200.0
2005-02-07 13:40:00,60.75,60.76,60.72,60.73,14500.0,37.2481,37.2543,37.2298,37.2359,14500.0
2005-02-07 13:45:00,60.72,60.72,60.7,60.71,11100.0,37.2298,37.2298,37.2175,37.2236,11100.0
2005-02-07 13:50:00,60.7,60.71,60.7,60.71,2000.0,37.2175,37.2236,37.2175,37.2236,2000.0
2005-02-07 13:55:00,60.7,60.71,60.7,60.7,4300.0,37.2175,37.2236,37.2175,37.2175,4300.0
2005-02-07 14:00:00,60.7,60.71,60.7,60.71,5100.0,37.2175,37.2236,37.2175,37.2236,5100.0
2005-02-07 14:05:00,60.71,60.71,60.7,60.71,3800.0,37.2236,37.2236,37.2175,37.2236,3800.0
2005-02-07 14:10:00,60.71,60.71,60.7,60.71,4500.0,37.2236,37.2236,37.2175,37.2236,4500.0
2005-02-07 14:15:00,60.71,60.71,60.67,60.67,8800.0,37.2236,37.2236,37.1991,37.1991,8800.0
2005-02-07 14:20:00,60.68,60.68,60.67,60.68,10700.0,37.2052,37.2052,37.1991,37.2052,10700.0
2005-02-07 14:25:00,60.68,60.68,60.65,60.65,14900.0,37.2052,37.2052,37.1868,37.1868,14900.0
2005-02-07 14:30:00,60.66,60.67,60.66,60.67,14300.0,37.193,37.1991,37.193,37.1991,14300.0
2005-02-07 14:35:00,60.67,60.68,60.65,60.67,28400.0,37.1991,37.2052,37.1868,37.1991,28400.0
2005-02-07 14:40:00,60.67,60.67,60.66,60.66,6300.0,37.1991,37.1991,37.193,37.193,6300.0
2005-02-07 14:45:00,60.66,60.67,60.66,60.67,4500.0,37.193,37.1991,37.193,37.1991,4500.0
2005-02-07 14:50:00,60.66,60.67,60.66,60.66,7100.0,37.193,37.1991,37.193,37.193,7100.0
2005-02-07 14:55:00,60.66,60.67,60.66,60.67,10500.0,37.193,37.1991,37.193,37.1991,10500.0
2005-02-07 15:00:00,60.66,60.67,60.66,60.66,10300.0,37.193,37.1991,37.193,37.193,10300.0
2005-02-07 15:05:00,60.67,60.67,60.63,60.64,14000.0,37.1991,37.1991,37.1746,37.1807,14000.0
2005-02-07 15:10:00,60.63,60.63,60.62,60.63,4800.0,37.1746,37.1746,37.1684,37.1746,4800.0
2005-02-07 15:15:00,60.63,60.69,60.62,60.69,13700.0,37.1746,37.2114,37.1684,37.2114,13700.0
2005-02-07 15:20:00,60.7,60.7,60.68,60.68,18100.0,37.2175,37.2175,37.2052,37.2052,18100.0
2005-02-07 15:25:00,60.68,60.69,60.66,60.69,22500.0,37.2052,37.2114,37.193,37.2114,22500.0
2005-02-07 15:30:00,60.68,60.69,60.67,60.68,5400.0,37.2052,37.2114,37.1991,37.2052,5400.0
2005-02-07 15:35:00,60.68,60.69,60.66,60.67,17300.0,37.2052,37.2114,37.193,37.1991,17300.0
2005-02-07 15:40:00,60.67,60.69,60.66,60.67,14100.0,37.1991,37.2114,37.193,37.1991,14100.0
2005-02-07 15:45:00,60.67,60.67,60.66,60.66,14800.0,37.1991,37.1991,37.193,37.193,14800.0
2005-02-07 15:50:00,60.66,60.67,60.61,60.61,7800.0,37.193,37.1991,37.1623,37.1623,7800.0
2005-02-07 15:55:00,60.61,60.62,60.54,60.55,22500.0,37.1623,37.1684,37.1194,37.1255,22500.0
2005-02-08 09:30:00,60.51,60.67,60.51,60.67,16100.0,37.101,37.1991,37.101,37.1991,16100.0
2005-02-08 09:35:00,60.72,60.85,60.7,60.84,10500.0,37.2298,37.3095,37.2175,37.3033,10500.0
2005-02-08 09:40:00,60.82,60.82,60.8,60.8,12600.0,37.2911,37.2911,37.2788,37.2788,12600.0
2005-02-08 09:45:00,60.81,60.86,60.81,60.84,26400.0,37.2849,37.3156,37.2849,37.3033,26400.0
2005-02-08 09:50:00,60.83,60.83,60.81,60.82,5800.0,37.2972,37.2972,37.2849,37.2911,5800.0
2005-02-08 09:55:00,60.82,60.87,60.81,60.86,7900.0,37.2911,37.3217,37.2849,37.3156,7900.0
2005-02-08 10:00:00,60.86,60.97,60.86,60.96,15600.0,37.3156,37.383,37.3156,37.3769,15600.0
2005-02-08 10:05:00,60.96,60.96,60.87,60.87,25100.0,37.3769,37.3769,37.3217,37.3217,25100.0
2005-02-08 10:10:00,60.87,60.91,60.86,60.87,20800.0,37.3217,37.3463,37.3156,37.3217,20800.0
2005-02-08 10:15:00,60.87,60.88,60.77,60.78,56800.0,37.3217,37.3279,37.2604,37.2665,56800.0
2005-02-08 10:20:00,60.78,60.81,60.75,60.8,19300.0,37.2665,37.2849,37.2481,37.2788,19300.0
2005-02-08 10:25:00,60.8,60.95,60.78,60.92,25800.0,37.2788,37.3708,37.2665,37.3524,25800.0
2005-02-08 10:30:00,60.9,60.96,60.9,60.92,18100.0,37.3401,37.3769,37.3401,37.3524,18100.0
2005-02-08 10:35:00,60.92,60.94,60.92,60.93,4900.0,37.3524,37.3646,37.3524,37.3585,4900.0
2005-02-08 10:40:00,60.94,60.94,60.91,60.92,12000.0,37.3646,37.3646,37.3463,37.3524,12000.0
2005-02-08 10:45:00,60.92,60.93,60.9,60.91,56800.0,37.3524,37.3585,37.3401,37.3463,56800.0
2005-02-08 10:50:00,60.91,60.92,60.91,60.92,3600.0,37.3463,37.3524,37.3463,37.3524,3600.0
2005-02-08 10:55:00,60.92,60.92,60.9,60.91,10200.0,37.3524,37.3524,37.3401,37.3463,10200.0
2005-02-08 11:00:00,60.91,60.91,60.9,60.9,2400.0,37.3463,37.3463,37.3401,37.3401,2400.0
2005-02-08 11:05:00,60.9,60.92,60.9,60.92,21200.0,37.3401,37.3524,37.3401,37.3524,21200.0
2005-02-08 11:10:00,60.91,60.92,60.91,60.91,7000.0,37.3463,37.3524,37.3463,37.3463,7000.0
2005-02-08 11:15:00,60.92,60.92,60.91,60.91,9600.0,37.3524,37.3524,37.3463,37.3463,9600.0
2005-02-08 11:20:00,60.91,60.92,60.91,60.92,5400.0,37.3463,37.3524,37.3463,37.3524,5400.0
2005-02-08 11:25:00,60.91,60.92,60.9,60.9,11800.0,37.3463,37.3524,37.3401,37.3401,11800.0
2005-02-08 11:30:00,60.91,60.91,60.9,60.91,1500.0,37.3463,37.3463,37.3401,37.3463,1500.0
2005-02-08 11:35:00,60.91,60.91,60.9,60.9,4700.0,37.3463,37.3463,37.3401,37.3401,4700.0
2005-02-08 11:40:00,60.9,60.91,60.9,60.9,13900.0,37.3401,37.3463,37.3401,37.3401,13900.0
2005-02-08 11:45:00,60.9,60.9,60.85,60.85,8600.0,37.3401,37.3401,37.3095,37.3095,8600.0
2005-02-08 11:50:00,60.86,60.86,60.85,60.86,5900.0,37.3156,37.3156,37.3095,37.3156,5900.0
2005-02-08 11:55:00,60.86,60.86,60.85,60.86,3000.0,37.3156,37.3156,37.3095,37.3156,3000.0
2005-02-08 12:00:00,60.86,60.86,60.81,60.81,2300.0,37.3156,37.3156,37.2849,37.2849,2300.0
2005-02-08 12:05:00,60.81,60.81,60.8,60.81,11100.0,37.2849,37.2849,37.2788,37.2849,11100.0
2005-02-08 12:10:00,60.81,60.81,60.8,60.81,11300.0,37.2849,37.2849,37.2788,37.2849,11300.0
2005-02-08 12:15:00,60.8,60.81,60.8,60.81,5300.0,37.2788,37.2849,37.2788,37.2849,5300.0
2005-02-08 12:20:00,60.81,60.81,60.8,60.8,9100.0,37.2849,37.2849,37.2788,37.2788,9100.0
2005-02-08 12:25:00,60.8,60.8,60.77,60.78,3600.0,37.2788,37.2788,37.2604,37.2665,3600.0
2005-02-08 12:30:00,60.78,60.78,60.75,60.75,14700.0,37.2665,37.2665,37.2481,37.2481,14700.0
2005-02-08 12:35:00,60.76,60.76,60.75,60.76,5200.0,37.2543,37.2543,37.2481,37.2543,5200.0
2005-02-08 12:40:00,60.76,60.76,60.75,60.75,4100.0,37.2543,37.2543,37.2481,37.2481,4100.0
2005-02-08 12:45:00,60.75,60.76,60.75,60.76,3300.0,37.2481,37.2543,37.2481,37.2543,3300.0
2005-02-08 12:50:00,60.76,60.76,60.75,60.76,12900.0,37.2543,37.2543,37.2481,37.2543,12900.0
2005-02-08 12:55:00,60.76,60.78,60.75,60.76,19000.0,37.2543,37.2665,37.2481,37.2543,19000.0
2005-02-08 13:00:00,60.75,60.76,60.74,60.75,3000.0,37.2481,37.2543,37.242,37.2481,3000.0
2005-02-08 13:05:00,60.74,60.75,60.74,60.75,7300.0,37.242,37.2481,37.242,37.2481,7300.0
2005-02-08 13:10:00,60.75,60.76,60.74,60.75,12800.0,37.2481,37.2543,37.242,37.2481,12800.0
2005-02-08 13:15:00,60.75,60.76,60.74,60.75,8400.0,37.2481,37.2543,37.242,37.2481,8400.0
2005-02-08 13:20:00,60.74,60.74,60.7,60.71,9100.0,37.242,37.242,37.2175,37.2236,9100.0
2005-02-08 13:25:00,60.7,60.71,60.7,60.71,5800.0,37.2175,37.2236,37.2175,37.2236,5800.0
2005-02-08 13:30:00,60.71,60.71,60.7,60.7,1600.0,37.2236,37.2236,37.2175,37.2175,1600.0
2005-02-08 13:35:00,60.71,60.73,60.71,60.73,7100.0,37.2236,37.2359,37.2236,37.2359,7100.0
2005-02-08 13:40:00,60.71,60.84,60.71,60.84,9900.0,37.2236,37.3033,37.2236,37.3033,9900.0
2005-02-08 13:45:00,60.77,60.78,60.76,60.76,3800.0,37.2604,37.2665,37.2543,37.2543,3800.0
2005-02-08 13:50:00,60.76,60.76,60.75,60.75,6300.0,37.2543,37.2543,37.2481,37.2481,6300.0
2005-02-08 13:55:00,60.76,60.76,60.75,60.76,10700.0,37.2543,37.2543,37.2481,37.2543,10700.0
2005-02-08 14:00:00,60.76,60.83,60.76,60.83,3500.0,37.2543,37.2972,37.2543,37.2972,3500.0
2005-02-08 14:05:00,60.83,60.86,60.82,60.86,6600.0,37.2972,37.3156,37.2911,37.3156,6600.0
2005-02-08 14:10:00,60.86,60.92,60.86,60.92,7400.0,37.3156,37.3524,37.3156,37.3524,7400.0
2005-02-08 14:15:00,60.91,60.95,60.91,60.94,10900.0,37.3463,37.3708,37.3463,37.3646,10900.0
2005-02-08 14:20:00,60.95,60.98,60.95,60.98,9200.0,37.3708,37.3892,37.3708,37.3892,9200.0
2005-02-08 14:25:00,60.98,61.02,60.98,61.0,42000.0,37.3892,37.4137,37.3892,37.4014,42000.0
2005-02-08 14:30:00,60.99,61.0,60.97,60.97,29400.0,37.3953,37.4014,37.383,37.383,29400.0
2005-02-08 14:35:00,60.96,60.97,60.94,60.95,2100.0,37.3769,37.383,37.3646,37.3708,2100.0
2005-02-08 14:40:00,60.92,60.92,60.87,60.87,4300.0,37.3524,37.3524,37.3217,37.3217,4300.0
2005-02-08 14:45:00,60.87,60.89,60.86,60.89,11900.0,37.3217,37.334,37.3156,37.334,11900.0
2005-02-08 14:50:00,60.9,60.94,60.9,60.91,3800.0,37.3401,37.3646,37.3401,37.3463,3800.0
2005-02-08 14:55:00,60.91,60.91,60.89,60.9,7600.0,37.3463,37.3463,37.334,37.3401,7600.0
2005-02-08 15:00:00,60.89,60.94,60.89,60.94,7500.0,37.334,37.3646,37.334,37.3646,7500.0
2005-02-08 15:05:00,60.92,60.95,60.92,60.94,11200.0,37.3524,37.3708,37.3524,37.3646,11200.0
2005-02-08 15:10:00,60.94,60.96,60.94,60.96,14300.0,37.3646,37.3769,37.3646,37.3769,14300.0
2005-02-08 15:15:00,60.96,60.97,60.94,60.94,22700.0,37.3769,37.383,37.3646,37.3646,22700.0
2005-02-08 15:20:00,60.94,60.95,60.94,60.95,13500.0,37.3646,37.3708,37.3646,37.3708,13500.0
2005-02-08 15:25:00,60.94,60.95,60.93,60.93,8500.0,37.3646,37.3708,37.3585,37.3585,8500.0
2005-02-08 15:30:00,60.93,60.94,60.93,60.93,5100.0,37.3585,37.3646,37.3585,37.3585,5100.0
2005-02-08 15:35:00,60.94,60.94,60.93,60.93,14500.0,37.3646,37.3646,37.3585,37.3585,14500.0
2005-02-08 15:40:00,60.93,60.96,60.93,60.95,26000.0,37.3585,37.3769,37.3585,37.3708,26000.0
2005-02-08 15:45:00,60.95,60.95,60.93,60.94,16000.0,37.3708,37.3708,37.3585,37.3646,16000.0
2005-02-08 15:50:00,60.93,60.94,60.9,60.93,19300.0,37.3585,37.3646,37.3401,37.3585,19300.0
2005-02-08 15:55:00,60.92,60.96,60.92,60.96,14200.0,37.3524,37.3769,37.3524,37.3769,14200.0
2005-02-09 09:30:00,60.65,60.65,60.62,60.62,11700.0,37.1868,37.1868,37.1684,37.1684,11700.0
2005-02-09 09:35:00,60.63,60.63,60.57,60.61,5700.0,37.1746,37.1746,37.1378,37.1623,5700.0
2005-02-09 09:40:00,60.61,60.79,60.61,60.79,6500.0,37.1623,37.2727,37.1623,37.2727,6500.0
2005-02-09 09:45:00,60.82,61.0,60.82,61.0,15700.0,37.2911,37.4014,37.2911,37.4014,15700.0
2005-02-09 09:50:00,61.0,61.05,60.88,61.0,12100.0,37.4014,37.4321,37.3279,37.4014,12100.0
2005-02-09 09:55:00,61.0,61.05,60.96,61.04,6800.0,37.4014,37.4321,37.3769,37.426,6800.0
2005-02-09 10:00:00,61.03,61.07,61.02,61.05,8100.0,37.4198,37.4444,37.4137,37.4321,8100.0
2005-02-09 10:05:00,61.05,61.18,61.05,61.13,11100.0,37.4321,37.5118,37.4321,37.4811,11100.0
2005-02-09 10:10:00,61.14,61.15,61.02,61.05,40000.0,37.4873,37.4934,37.4137,37.4321,40000.0
2005-02-09 10:15:00,61.05,61.05,61.0,61.0,18000.0,37.4321,37.4321,37.4014,37.4014,18000.0
2005-02-09 10:20:00,61.0,61.03,61.0,61.02,16900.0,37.4014,37.4198,37.4014,37.4137,16900.0
2005-02-09 10:25:00,61.01,61.04,61.0,61.0,11800.0,37.4076,37.426,37.4014,37.4014,11800.0
2005-02-09 10:30:00,61.0,61.0,60.89,60.89,35000.0,37.4014,37.4014,37.334,37.334,35000.0
2005-02-09 10:35:00,60.89,60.9,60.88,60.88,13100.0,37.334,37.3401,37.3279,37.3279,13100.0
2005-02-09 10:40:00,60.88,60.89,60.88,60.88,55000.0,37.3279,37.334,37.3279,37.3279,55000.0
2005-02-09 10:45:00,60.88,60.89,60.84,60.85,44000.0,37.3279,37.334,37.3033,37.3095,44000.0
2005-02-09 10:50:00,60.84,60.91,60.84,60.87,22100.0,37.3033,37.3463,37.3033,37.3217,22100.0
2005-02-09 10:55:00,60.87,60.95,60.86,60.95,7700.0,37.3217,37.3708,37.3156,37.3708,7700.0
2005-02-09 11:00:00,60.95,60.95,60.86,60.87,37300.0,37.3708,37.3708,37.3156,37.3217,37300.0
2005-02-09 11:05:00,60.88,60.88,60.85,60.85,6300.0,37.3279,37.3279,37.3095,37.3095,6300.0
2005-02-09 11:10:00,60.85,60.86,60.85,60.85,5200.0,37.3095,37.3156,37.3095,37.3095,5200.0
2005-02-09 11:15:00,60.85,60.86,60.85,60.86,4400.0,37.3095,37.3156,37.3095,37.3156,4400.0
2005-02-09 11:20:00,60.86,60.88,60.86,60.87,9400.0,37.3156,37.3279,37.3156,37.3217,9400.0
2005-02-09 11:25:00,60.86,60.87,60.85,60.85,4300.0,37.3156,37.3217,37.3095,37.3095,4300.0
2005-02-09 11:30:00,60.85,60.86,60.8,60.81,19800.0,37.3095,37.3156,37.2788,37.2849,19800.0
2005-02-09 11:35:00,60.81,60.81,60.81,60.81,2300.0,37.2849,37.2849,37.2849,37.2849,2300.0
2005-02-09 11:40:00,60.81,60.81,60.8,60.8,3200.0,37.2849,37.2849,37.2788,37.2788,3200.0
2005-02-09 11:45:00,60.8,60.85,60.8,60.85,12600.0,37.2788,37.3095,37.2788,37.3095,12600.0
2005-02-09 11:50:00,60.85,60.88,60.84,60.88,4000.0,37.3095,37.3279,37.3033,37.3279,4000.0
2005-02-09 11:55:00,60.89,60.89,60.86,60.86,2600.0,37.334,37.334,37.3156,37.3156,2600.0
2005-02-09 12:00:00,60.87,60.89,60.85,60.89,2800.0,37.3217,37.334,37.3095,37.334,2800.0
2005-02-09 12:05:00,60.88,60.89,60.86,60.86,4600.0,37.3279,37.334,37.3156,37.3156,4600.0
2005-02-09 12:10:00,60.86,60.87,60.86,60.87,7600.0,37.3156,37.3217,37.3156,37.3217,7600.0
2005-02-09 12:15:00,60.87,60.87,60.86,60.86,3400.0,37.3217,37.3217,37.3156,37.3156,3400.0
2005-02-09 12:20:00,60.87,60.87,60.87,60.87,1200.0,37.3217,37.3217,37.3217,37.3217,1200.0
2005-02-09 12:25:00,60.86,60.87,60.86,60.86,1600.0,37.3156,37.3217,37.3156,37.3156,1600.0
2005-02-09 12:30:00,60.86,60.88,60.86,60.88,16000.0,37.3156,37.3279,37.3156,37.3279,16000.0
2005-02-09 12:35:00,60.88,60.88,60.88,60.88,500.0,37.3279,37.3279,37.3279,37.3279,500.0
2005-02-09 12:40:00,60.88,60.88,60.87,60.87,4200.0,37.3279,37.3279,37.3217,37.3217,4200.0
2005-02-09 12:45:00,60.88,60.9,60.87,60.88,5600.0,37.3279,37.3401,37.3217,37.3279,5600.0
2005-02-09 12:50:00,60.89,60.91,60.89,60.91,2900.0,37.334,37.3463,37.334,37.3463,2900.0
2005-02-09 12:55:00,60.91,60.92,60.84,60.84,22300.0,37.3463,37.3524,37.3033,37.3033,22300.0
2005-02-09 13:00:00,60.85,60.88,60.81,60.88,5000.0,37.3095,37.3279,37.2849,37.3279,5000.0
2005-02-09 13:05:00,60.87,60.92,60.87,60.9,4400.0,37.3217,37.3524,37.3217,37.3401,4400.0
2005-02-09 13:10:00,60.9,60.91,60.89,60.91,1900.0,37.3401,37.3463,37.334,37.3463,1900.0
2005-02-09 13:15:00,60.91,60.91,60.89,60.91,3800.0,37.3463,37.3463,37.334,37.3463,3800.0
2005-02-09 13:20:00,60.93,60.96,60.92,60.96,4300.0,37.3585,37.3769,37.3524,37.3769,4300.0
2005-02-09 13:25:00,60.95,60.96,60.95,60.96,14000.0,37.3708,37.3769,37.3708,37.3769,14000.0
2005-02-09 13:30:00,60.95,60.95,60.95,60.95,1400.0,37.3708,37.3708,37.3708,37.3708,1400.0
2005-02-09 13:35:00,60.95,60.96,60.94,60.94,2700.0,37.3708,37.3769,37.3646,37.3646,2700.0
2005-02-09 13:40:00,60.93,60.93,60.9,60.91,17200.0,37.3585,37.3585,37.3401,37.3463,17200.0
2005-02-09 13:45:00,60.91,60.91,60.9,60.9,3400.0,37.3463,37.3463,37.3401,37.3401,3400.0
2005-02-09 13:50:00,60.9,60.91,60.9,60.91,6200.0,37.3401,37.3463,37.3401,37.3463,6200.0
2005-02-09 13:55:00,60.9,60.9,60.84,60.84,4000.0,37.3401,37.3401,37.3033,37.3033,4000.0
2005-02-09 14:00:00,60.83,60.83,60.72,60.72,5800.0,37.2972,37.2972,37.2298,37.2298,5800.0
2005-02-09 14:05:00,60.71,60.71,60.64,60.64,19900.0,37.2236,37.2236,37.1807,37.1807,19900.0
2005-02-09 14:10:00,60.63,60.63,60.57,60.58,8300.0,37.1746,37.1746,37.1378,37.1439,8300.0
2005-02-09 14:15:00,60.58,60.58,60.52,60.52,9500.0,37.1439,37.1439,37.1071,37.1071,9500.0
2005-02-09 14:20:00,60.53,60.53,60.5,60.5,12500.0,37.1133,37.1133,37.0949,37.0949,12500.0
2005-02-09 14:25:00,60.5,60.51,60.45,60.47,3700.0,37.0949,37.101,37.0642,37.0765,3700.0
2005-02-09 14:30:00,60.46,60.47,60.45,60.45,3500.0,37.0703,37.0765,37.0642,37.0642,3500.0
2005-02-09 14:35:00,60.45,60.46,60.45,60.46,12500.0,37.0642,37.0703,37.0642,37.0703,12500.0
2005-02-09 14:40:00,60.45,60.46,60.45,60.45,6600.0,37.0642,37.0703,37.0642,37.0642,6600.0
2005-02-09 14:45:00,60.44,60.44,60.38,60.4,10600.0,37.0581,37.0581,37.0213,37.0336,10600.0
2005-02-09 14:50:00,60.38,60.39,60.36,60.36,8000.0,37.0213,37.0274,37.009,37.009,8000.0
2005-02-09 14:55:00,60.37,60.45,60.36,60.45,16700.0,37.0152,37.0642,37.009,37.0642,16700.0
2005-02-09 15:00:00,60.44,60.44,60.35,60.35,13700.0,37.0581,37.0581,37.0029,37.0029,13700.0
2005-02-09 15:05:00,60.35,60.35,60.29,60.29,9400.0,37.0029,37.0029,36.9661,36.9661,9400.0
2005-02-09 15:10:00,60.29,60.3,60.23,60.28,10900.0,36.9661,36.9722,36.9293,36.96,10900.0
2005-02-09 15:15:00,60.28,60.38,60.28,60.35,3900.0,36.96,37.0213,36.96,37.0029,3900.0
2005-02-09 15:20:00,60.35,60.43,60.32,60.43,8300.0,37.0029,37.0519,36.9845,37.0519,8300.0
2005-02-09 15:25:00,60.42,60.43,60.38,60.38,9500.0,37.0458,37.0519,37.0213,37.0213,9500.0
2005-02-09 15:30:00,60.38,60.44,60.34,60.34,16700.0,37.0213,37.0581,36.9968,36.9968,16700.0
2005-02-09 15:35:00,60.33,60.37,60.31,60.32,20400.0,36.9906,37.0152,36.9784,36.9845,20400.0
2005-02-09 15:40:00,60.31,60.31,60.27,60.28,15100.0,36.9784,36.9784,36.9538,36.96,15100.0
2005-02-09 15:45:00,60.28,60.3,60.27,60.28,14500.0,36.96,36.9722,36.9538,36.96,14500.0
2005-02-09 15:50:00,60.28,60.31,60.27,60.31,10600.0,36.96,36.9784,36.9538,36.9784,10600.0
2005-02-09 15:55:00,60.31,60.32,60.29,60.31,20000.0,36.9784,36.9845,36.9661,36.9784,20000.0
2005-02-10 09:30:00,60.35,60.4,60.35,60.4,10100.0,37.0029,37.0336,37.0029,37.0336,10100.0
2005-02-10 09:35:00,60.41,60.73,60.41,60.6,6400.0,37.0397,37.2359,37.0397,37.1562,6400.0
2005-02-10 09:40:00,60.72,60.87,60.72,60.87,9000.0,37.2298,37.3217,37.2298,37.3217,9000.0
2005-02-10 09:45:00,60.88,60.96,60.88,60.93,17400.0,37.3279,37.3769,37.3279,37.3585,17400.0
2005-02-10 09:50:00,60.94,61.1,60.94,61.1,12700.0,37.3646,37.4627,37.3646,37.4627,12700.0
2005-02-10 09:55:00,61.13,61.26,61.08,61.21,14800.0,37.4811,37.5609,37.4505,37.5302,14800.0
2005-02-10 10:00:00,61.21,61.21,61.11,61.11,28700.0,37.5302,37.5302,37.4689,37.4689,28700.0
2005-02-10 10:05:00,61.11,61.11,61.0,61.0,41200.0,37.4689,37.4689,37.4014,37.4014,41200.0
2005-02-10 10:10:00,61.0,61.01,61.0,61.0,18200.0,37.4014,37.4076,37.4014,37.4014,18200.0
2005-02-10 10:15:00,60.98,61.0,60.98,61.0,7300.0,37.3892,37.4014,37.3892,37.4014,7300.0
2005-02-10 10:20:00,61.01,61.01,60.97,61.0,6700.0,37.4076,37.4076,37.383,37.4014,6700.0
2005-02-10 10:25:00,61.0,61.01,60.95,60.99,15500.0,37.4014,37.4076,37.3708,37.3953,15500.0
2005-02-10 10:30:00,60.97,61.05,60.97,61.05,16400.0,37.383,37.4321,37.383,37.4321,16400.0
2005-02-10 10:35:00,61.05,61.08,61.04,61.08,5700.0,37.4321,37.4505,37.426,37.4505,5700.0
2005-02-10 10:40:00,61.08,61.12,61.06,61.1,3600.0,37.4505,37.475,37.4382,37.4627,3600.0
2005-02-10 10:45:00,61.07,61.09,61.07,61.09,4300.0,37.4444,37.4566,37.4444,37.4566,4300.0
2005-02-10 10:50:00,61.09,61.12,61.08,61.12,2500.0,37.4566,37.475,37.4505,37.475,2500.0
2005-02-10 10:55:00,61.12,61.12,61.07,61.09,6200.0,37.475,37.475,37.4444,37.4566,6200.0
2005-02-10 11:00:00,61.09,61.12,61.04,61.04,18500.0,37.4566,37.475,37.426,37.426,18500.0
2005-02-10 11:05:00,61.03,61.03,61.0,61.03,9100.0,37.4198,37.4198,37.4014,37.4198,9100.0
2005-02-10 11:10:00,61.05,61.14,61.05,61.14,24500.0,37.4321,37.4873,37.4321,37.4873,24500.0
2005-02-10 11:15:00,61.14,61.14,61.1,61.1,6600.0,37.4873,37.4873,37.4627,37.4627,6600.0
2005-02-10 11:20:00,61.11,61.11,61.09,61.09,21500.0,37.4689,37.4689,37.4566,37.4566,21500.0
2005-02-10 11:25:00,61.09,61.11,61.05,61.11,5100.0,37.4566,37.4689,37.4321,37.4689,5100.0
2005-02-10 11:30:00,61.11,61.13,61.08,61.12,14800.0,37.4689,37.4811,37.4505,37.475,14800.0
2005-02-10 11:35:00,61.05,61.05,60.99,60.99,24200.0,37.4321,37.4321,37.3953,37.3953,24200.0
2005-02-10 11:40:00,60.96,60.96,60.92,60.95,12100.0,37.3769,37.3769,37.3524,37.3708,12100.0
2005-02-10 11:45:00,60.95,60.95,60.89,60.89,1300.0,37.3708,37.3708,37.334,37.334,1300.0
2005-02-10 11:50:00,60.86,60.87,60.83,60.83,22600.0,37.3156,37.3217,37.2972,37.2972,22600.0
2005-02-10 11:55:00,60.82,60.84,60.79,60.82,16800.0,37.2911,37.3033,37.2727,37.2911,16800.0
2005-02-10 12:00:00,60.78,60.83,60.75,60.8,6600.0,37.2665,37.2972,37.2481,37.2788,6600.0
2005-02-10 12:05:00,60.81,60.92,60.81,60.87,13000.0,37.2849,37.3524,37.2849,37.3217,13000.0
2005-02-10 12:10:00,60.86,60.87,60.86,60.87,300.0,37.3156,37.3217,37.3156,37.3217,300.0
2005-02-10 12:15:00,60.87,60.91,60.87,60.9,1200.0,37.3217,37.3463,37.3217,37.3401,1200.0
2005-02-10 12:20:00,60.91,60.92,60.9,60.92,2500.0,37.3463,37.3524,37.3401,37.3524,2500.0
2005-02-10 12:25:00,60.95,60.95,60.95,60.95,1800.0,37.3708,37.3708,37.3708,37.3708,1800.0
2005-02-10 12:30:00,60.95,60.95,60.95,60.95,600.0,37.3708,37.3708,37.3708,37.3708,600.0
2005-02-10 12:35:00,60.93,60.94,60.92,60.93,2800.0,37.3585,37.3646,37.3524,37.3585,2800.0
2005-02-10 12:40:00,60.94,60.94,60.94,60.94,100.0,37.3646,37.3646,37.3646,37.3646,100.0
2005-02-10 12:45:00,60.94,60.94,60.93,60.93,1500.0,37.3646,37.3646,37.3585,37.3585,1500.0
2005-02-10 12:50:00,60.94,60.95,60.92,60.94,6200.0,37.3646,37.3708,37.3524,37.3646,6200.0
2005-02-10 12:55:00,60.95,60.95,60.93,60.94,13100.0,37.3708,37.3708,37.3585,37.3646,13100.0
2005-02-10 13:00:00,60.94,60.95,60.94,60.95,3800.0,37.3646,37.3708,37.3646,37.3708,3800.0
2005-02-10 13:05:00,60.95,60.95,60.88,60.9,5900.0,37.3708,37.3708,37.3279,37.3401,5900.0
2005-02-10 13:10:00,60.9,60.9,60.89,60.9,1800.0,37.3401,37.3401,37.334,37.3401,1800.0
2005-02-10 13:15:00,60.9,60.9,60.88,60.89,1600.0,37.3401,37.3401,37.3279,37.334,1600.0
2005-02-10 13:20:00,60.89,60.9,60.87,60.88,15000.0,37.334,37.3401,37.3217,37.3279,15000.0
2005-02-10 13:25:00,60.89,61.0,60.89,61.0,8300.0,37.334,37.4014,37.334,37.4014,8300.0
2005-02-10 13:30:00,60.99,61.06,60.99,61.06,4300.0,37.3953,37.4382,37.3953,37.4382,4300.0
2005-02-10 13:35:00,61.05,61.1,61.05,61.09,4800.0,37.4321,37.4627,37.4321,37.4566,4800.0
2005-02-10 13:40:00,61.09,61.1,60.97,60.98,27000.0,37.4566,37.4627,37.383,37.3892,27000.0
2005-02-10 13:45:00,60.98,61.01,60.97,60.97,2600.0,37.3892,37.4076,37.383,37.383,2600.0
2005-02-10 13:50:00,60.99,60.99,60.96,60.97,1400.0,37.3953,37.3953,37.3769,37.383,1400.0
2005-02-10 13:55:00,60.97,61.0,60.97,61.0,2500.0,37.383,37.4014,37.383,37.4014,2500.0
2005-02-10 14:00:00,60.99,61.03,60.99,61.03,2900.0,37.3953,37.4198,37.3953,37.4198,2900.0
2005-02-10 14:05:00,61.02,61.06,61.02,61.04,2300.0,37.4137,37.4382,37.4137,37.426,2300.0
2005-02-10 14:10:00,61.01,61.02,60.92,60.95,29100.0,37.4076,37.4137,37.3524,37.3708,29100.0
2005-02-10 14:15:00,60.95,60.95,60.9,60.91,17100.0,37.3708,37.3708,37.3401,37.3463,17100.0
2005-02-10 14:20:00,60.9,60.91,60.89,60.9,3400.0,37.3401,37.3463,37.334,37.3401,3400.0
2005-02-10 14:25:00,60.9,60.92,60.88,60.92,3100.0,37.3401,37.3524,37.3279,37.3524,3100.0
2005-02-10 14:30:00,60.91,60.95,60.91,60.93,3100.0,37.3463,37.3708,37.3463,37.3585,3100.0
2005-02-10 14:35:00,60.92,60.94,60.89,60.89,2900.0,37.3524,37.3646,37.334,37.334,2900.0
2005-02-10 14:40:00,60.86,60.89,60.86,60.88,6600.0,37.3156,37.334,37.3156,37.3279,6600.0
2005-02-10 14:45:00,60.89,60.96,60.89,60.96,3300.0,37.334,37.3769,37.334,37.3769,3300.0
2005-02-10 14:50:00,60.99,61.0,60.98,60.98,5700.0,37.3953,37.4014,37.3892,37.3892,5700.0
2005-02-10 14:55:00,60.99,61.0,60.99,61.0,4800.0,37.3953,37.4014,37.3953,37.4014,4800.0
2005-02-10 15:00:00,60.99,61.0,60.98,61.0,3000.0,37.3953,37.4014,37.3892,37.4014,3000.0
2005-02-10 15:05:00,61.0,61.0,61.0,61.0,9300.0,37.4014,37.4014,37.4014,37.4014,9300.0
2005-02-10 15:10:00,61.0,61.0,60.99,61.0,17300.0,37.4014,37.4014,37.3953,37.4014,17300.0
2005-02-10 15:15:00,61.0,61.0,60.9,60.94,11700.0,37.4014,37.4014,37.3401,37.3646,11700.0
2005-02-10 15:20:00,60.94,60.96,60.94,60.96,4200.0,37.3646,37.3769,37.3646,37.3769,4200.0
2005-02-10 15:25:00,60.96,61.0,60.95,61.0,7300.0,37.3769,37.4014,37.3708,37.4014,7300.0
2005-02-10 15:30:00,61.0,61.0,60.99,61.0,14100.0,37.4014,37.4014,37.3953,37.4014,14100.0
2005-02-10 15:35:00,61.0,61.0,60.98,60.99,4400.0,37.4014,37.4014,37.3892,37.3953,4400.0
2005-02-10 15:40:00,60.98,61.0,60.98,61.0,9000.0,37.3892,37.4014,37.3892,37.4014,9000.0
2005-02-10 15:45:00,61.0,61.0,60.99,61.0,9500.0,37.4014,37.4014,37.3953,37.4014,9500.0
2005-02-10 15:50:00,61.0,61.0,60.99,61.0,9500.0,37.4014,37.4014,37.3953,37.4014,9500.0
2005-02-10 15:55:00,61.0,61.0,60.99,60.99,7700.0,37.4014,37.4014,37.3953,37.3953,7700.0
2005-02-11 09:30:00,60.85,61.0,60.85,61.0,12400.0,37.3095,37.4014,37.3095,37.4014,12400.0
2005-02-11 09:35:00,61.0,61.01,61.0,61.01,1900.0,37.4014,37.4076,37.4014,37.4076,1900.0
2005-02-11 09:40:00,61.0,61.15,61.0,61.15,11500.0,37.4014,37.4934,37.4014,37.4934,11500.0
2005-02-11 09:45:00,61.09,61.2,61.05,61.11,11600.0,37.4566,37.5241,37.4321,37.4689,11600.0
2005-02-11 09:50:00,61.11,61.12,61.06,61.12,5000.0,37.4689,37.475,37.4382,37.475,5000.0
2005-02-11 09:55:00,61.12,61.12,61.0,61.0,19300.0,37.475,37.475,37.4014,37.4014,19300.0
2005-02-11 10:00:00,61.01,61.03,61.0,61.0,8700.0,37.4076,37.4198,37.4014,37.4014,8700.0
2005-02-11 10:05:00,61.0,61.03,61.0,61.01,8400.0,37.4014,37.4198,37.4014,37.4076,8400.0
2005-02-11 10:10:00,61.01,61.01,60.95,60.95,30500.0,37.4076,37.4076,37.3708,37.3708,30500.0
2005-02-11 10:15:00,60.96,61.04,60.95,60.97,13400.0,37.3769,37.426,37.3708,37.383,13400.0
2005-02-11 10:20:00,60.97,60.97,60.96,60.97,4100.0,37.383,37.383,37.3769,37.383,4100.0
2005-02-11 10:25:00,60.98,60.98,60.97,60.98,3800.0,37.3892,37.3892,37.383,37.3892,3800.0
2005-02-11 10:30:00,60.97,60.98,60.96,60.96,8800.0,37.383,37.3892,37.3769,37.3769,8800.0
2005-02-11 10:35:00,60.96,61.04,60.95,61.0,12000.0,37.3769,37.426,37.3708,37.4014,12000.0
2005-02-11 10:40:00,60.99,61.02,60.99,60.99,5400.0,37.3953,37.4137,37.3953,37.3953,5400.0
2005-02-11 10:45:00,61.0,61.04,61.0,61.04,6000.0,37.4014,37.426,37.4014,37.426,6000.0
2005-02-11 10:50:00,61.03,61.04,61.03,61.03,5400.0,37.4198,37.426,37.4198,37.4198,5400.0
2005-02-11 10:55:00,61.03,61.19,61.03,61.19,10200.0,37.4198,37.5179,37.4198,37.5179,10200.0
2005-02-11 11:00:00,61.2,61.25,61.18,61.24,18800.0,37.5241,37.5547,37.5118,37.5486,18800.0
2005-02-11 11:05:00,61.25,61.3,61.24,61.29,6400.0,37.5547,37.5854,37.5486,37.5792,6400.0
2005-02-11 11:10:00,61.28,61.45,61.28,61.45,13000.0,37.5731,37.6773,37.5731,37.6773,13000.0
2005-02-11 11:15:00,61.45,61.49,61.4,61.41,17700.0,37.6773,37.7019,37.6467,37.6528,17700.0
2005-02-11 11:20:00,61.44,61.49,61.4,61.41,10400.0,37.6712,37.7019,37.6467,37.6528,10400.0
2005-02-11 11:25:00,61.43,61.7,61.41,61.7,25900.0,37.6651,37.8306,37.6528,37.8306,25900.0
2005-02-11 11:30:00,61.7,61.76,61.7,61.71,27900.0,37.8306,37.8674,37.8306,37.8368,27900.0
2005-02-11 11:35:00,61.7,61.71,61.65,61.65,28200.0,37.8306,37.8368,37.8,37.8,28200.0
2005-02-11 11:40:00,61.66,61.7,61.65,61.7,10000.0,37.8061,37.8306,37.8,37.8306,10000.0
2005-02-11 11:45:00,61.7,61.7,61.6,61.6,22300.0,37.8306,37.8306,37.7693,37.7693,22300.0
2005-02-11 11:50:00,61.6,61.64,61.6,61.62,14000.0,37.7693,37.7938,37.7693,37.7816,14000.0
2005-02-11 11:55:00,61.64,61.65,61.62,61.65,10200.0,37.7938,37.8,37.7816,37.8,10200.0
2005-02-11 12:00:00,61.65,61.66,61.65,61.66,5600.0,37.8,37.8061,37.8,37.8061,5600.0
2005-02-11 12:05:00,61.67,61.72,61.66,61.71,14300.0,37.8122,37.8429,37.8061,37.8368,14300.0
2005-02-11 12:10:00,61.7,61.7,61.67,61.68,6200.0,37.8306,37.8306,37.8122,37.8184,6200.0
2005-02-11 12:15:00,61.68,61.68,61.66,61.67,2500.0,37.8184,37.8184,37.8061,37.8122,2500.0
2005-02-11 12:20:00,61.67,61.69,61.65,61.68,23300.0,37.8122,37.8245,37.8,37.8184,23300.0
2005-02-11 12:25:00,61.68,61.68,61.65,61.66,15900.0,37.8184,37.8184,37.8,37.8061,15900.0
2005-02-11 12:30:00,61.66,61.66,61.65,61.66,12200.0,37.8061,37.8061,37.8,37.8061,12200.0
2005-02-11 12:35:00,61.65,61.66,61.62,61.62,14300.0,37.8,37.8061,37.7816,37.7816,14300.0
2005-02-11 12:40:00,61.6,61.61,61.6,61.6,7400.0,37.7693,37.7754,37.7693,37.7693,7400.0
2005-02-11 12:45:00,61.6,61.61,61.6,61.61,4700.0,37.7693,37.7754,37.7693,37.7754,4700.0
2005-02-11 12:50:00,61.6,61.61,61.6,61.6,3300.0,37.7693,37.7754,37.7693,37.7693,3300.0
2005-02-11 12:55:00,61.6,61.61,61.6,61.61,6800.0,37.7693,37.7754,37.7693,37.7754,6800.0
2005-02-11 13:00:00,61.58,61.61,61.58,61.61,3600.0,37.7571,37.7754,37.7571,37.7754,3600.0
2005-02-11 13:05:00,61.61,61.61,61.58,61.6,38900.0,37.7754,37.7754,37.7571,37.7693,38900.0
2005-02-11 13:10:00,61.61,61.61,61.4,61.4,65100.0,37.7754,37.7754,37.6467,37.6467,65100.0
2005-02-11 13:15:00,61.44,61.45,61.4,61.41,33500.0,37.6712,37.6773,37.6467,37.6528,33500.0
2005-02-11 13:20:00,61.41,61.45,61.4,61.43,22600.0,37.6528,37.6773,37.6467,37.6651,22600.0
2005-02-11 13:25:00,61.43,61.43,61.28,61.31,33600.0,37.6651,37.6651,37.5731,37.5915,33600.0
2005-02-11 13:30:00,61.3,61.31,61.24,61.26,20900.0,37.5854,37.5915,37.5486,37.5609,20900.0
2005-02-11 13:35:00,61.25,61.26,61.24,61.25,10300.0,37.5547,37.5609,37.5486,37.5547,10300.0
2005-02-11 13:40:00,61.26,61.29,61.25,61.26,3800.0,37.5609,37.5792,37.5547,37.5609,3800.0
2005-02-11 13:45:00,61.25,61.26,61.25,61.26,1500.0,37.5547,37.5609,37.5547,37.5609,1500.0
2005-02-11 13:50:00,61.26,61.27,61.25,61.26,16000.0,37.5609,37.567,37.5547,37.5609,16000.0
2005-02-11 13:55:00,61.27,61.3,61.25,61.27,15800.0,37.567,37.5854,37.5547,37.567,15800.0
2005-02-11 14:00:00,61.26,61.29,61.26,61.26,13000.0,37.5609,37.5792,37.5609,37.5609,13000.0
2005-02-11 14:05:00,61.26,61.26,61.25,61.26,20900.0,37.5609,37.5609,37.5547,37.5609,20900.0
2005-02-11 14:10:00,61.25,61.26,61.21,61.21,21800.0,37.5547,37.5609,37.5302,37.5302,21800.0
2005-02-11 14:15:00,61.21,61.32,61.17,61.21,48400.0,37.5302,37.5976,37.5057,37.5302,48400.0
2005-02-11 14:20:00,61.22,61.24,61.19,61.2,18200.0,37.5363,37.5486,37.5179,37.5241,18200.0
2005-02-11 14:25:00,61.2,61.2,61.17,61.19,14900.0,37.5241,37.5241,37.5057,37.5179,14900.0
2005-02-11 14:30:00,61.2,61.3,61.2,61.3,11800.0,37.5241,37.5854,37.5241,37.5854,11800.0
2005-02-11 14:35:00,61.31,61.42,61.31,61.42,6700.0,37.5915,37.659,37.5915,37.659,6700.0
2005-02-11 14:40:00,61.43,61.48,61.43,61.48,9500.0,37.6651,37.6957,37.6651,37.6957,9500.0
2005-02-11 14:45:00,61.48,61.51,61.47,61.49,5000.0,37.6957,37.7141,37.6896,37.7019,5000.0
2005-02-11 14:50:00,61.49,61.5,61.47,61.5,4500.0,37.7019,37.708,37.6896,37.708,4500.0
2005-02-11 14:55:00,61.51,61.52,61.49,61.5,23900.0,37.7141,37.7203,37.7019,37.708,23900.0
2005-02-11 15:00:00,61.5,61.5,61.48,61.49,6500.0,37.708,37.708,37.6957,37.7019,6500.0
2005-02-11 15:05:00,61.49,61.49,61.48,61.49,5900.0,37.7019,37.7019,37.6957,37.7019,5900.0
2005-02-11 15:10:00,61.49,61.52,61.48,61.48,29800.0,37.7019,37.7203,37.6957,37.6957,29800.0
2005-02-11 15:15:00,61.48,61.48,61.41,61.41,9300.0,37.6957,37.6957,37.6528,37.6528,9300.0
2005-02-11 15:20:00,61.42,61.42,61.35,61.35,9700.0,37.659,37.659,37.616,37.616,9700.0
2005-02-11 15:25:00,61.35,61.35,61.26,61.29,21600.0,37.616,37.616,37.5609,37.5792,21600.0
2005-02-11 15:30:00,61.3,61.31,61.26,61.28,19900.0,37.5854,37.5915,37.5609,37.5731,19900.0
2005-02-11 15:35:00,61.22,61.26,61.18,61.19,18500.0,37.5363,37.5609,37.5118,37.5179,18500.0
2005-02-11 15:40:00,61.19,61.19,61.11,61.14,26000.0,37.5179,37.5179,37.4689,37.4873,26000.0
2005-02-11 15:45:00,61.13,61.18,61.11,61.14,25200.0,37.4811,37.5118,37.4689,37.4873,25200.0
2005-02-11 15:50:00,61.14,61.14,61.1,61.12,16600.0,37.4873,37.4873,37.4627,37.475,16600.0
2005-02-11 15:55:00,61.13,61.25,61.08,61.25,50400.0,37.4811,37.5547,37.4505,37.5547,50400.0
2005-02-14 09:30:00,61.05,61.09,61.05,61.09,15600.0,37.4321,37.4566,37.4321,37.4566,15600.0
2005-02-14 09:35:00,61.13,61.13,61.1,61.11,2100.0,37.4811,37.4811,37.4627,37.4689,2100.0
2005-02-14 09:40:00,61.1,61.29,61.09,61.29,5000.0,37.4627,37.5792,37.4566,37.5792,5000.0
2005-02-14 09:45:00,61.29,61.45,61.29,61.35,22400.0,37.5792,37.6773,37.5792,37.616,22400.0
2005-02-14 09:50:00,61.34,61.34,61.12,61.18,45900.0,37.6099,37.6099,37.475,37.5118,45900.0
2005-02-14 09:55:00,61.14,61.15,61.1,61.12,29200.0,37.4873,37.4934,37.4627,37.475,29200.0
2005-02-14 10:00:00,61.15,61.16,61.1,61.12,20900.0,37.4934,37.4995,37.4627,37.475,20900.0
2005-02-14 10:05:00,61.11,61.13,61.1,61.13,9900.0,37.4689,37.4811,37.4627,37.4811,9900.0
2005-02-14 10:10:00,61.11,61.13,61.1,61.11,7400.0,37.4689,37.4811,37.4627,37.4689,7400.0
2005-02-14 10:15:00,61.11,61.12,61.1,61.12,7200.0,37.4689,37.475,37.4627,37.475,7200.0
2005-02-14 10:20:00,61.12,61.14,61.11,61.14,2000.0,37.475,37.4873,37.4689,37.4873,2000.0
2005-02-14 10:25:00,61.13,61.14,61.12,61.13,1400.0,37.4811,37.4873,37.475,37.4811,1400.0
2005-02-14 10:30:00,61.13,61.18,61.1,61.18,8200.0,37.4811,37.5118,37.4627,37.5118,8200.0
2005-02-14 10:35:00,61.19,61.28,61.17,61.25,24800.0,37.5179,37.5731,37.5057,37.5547,24800.0
2005-02-14 10:40:00,61.25,61.28,61.25,61.28,9700.0,37.5547,37.5731,37.5547,37.5731,9700.0
2005-02-14 10:45:00,61.27,61.37,61.25,61.37,47400.0,37.567,37.6283,37.5547,37.6283,47400.0
2005-02-14 10:50:00,61.36,61.41,61.32,61.34,5300.0,37.6222,37.6528,37.5976,37.6099,5300.0
2005-02-14 10:55:00,61.37,61.4,61.35,61.36,4600.0,37.6283,37.6467,37.616,37.6222,4600.0
2005-02-14 11:00:00,61.37,61.41,61.37,61.4,4700.0,37.6283,37.6528,37.6283,37.6467,4700.0
2005-02-14 11:05:00,61.4,61.43,61.4,61.41,6400.0,37.6467,37.6651,37.6467,37.6528,6400.0
2005-02-14 11:10:00,61.4,61.49,61.37,61.49,10900.0,37.6467,37.7019,37.6283,37.7019,10900.0
2005-02-14 11:15:00,61.49,61.6,61.48,61.56,17800.0,37.7019,37.7693,37.6957,37.7448,17800.0
2005-02-14 11:20:00,61.56,61.56,61.45,61.46,22000.0,37.7448,37.7448,37.6773,37.6835,22000.0
2005-02-14 11:25:00,61.46,61.5,61.45,61.5,15100.0,37.6835,37.708,37.6773,37.708,15100.0
2005-02-14 11:30:00,61.5,61.52,61.44,61.45,12900.0,37.708,37.7203,37.6712,37.6773,12900.0
2005-02-14 11:35:00,61.45,61.45,61.43,61.44,1400.0,37.6773,37.6773,37.6651,37.6712,1400.0
2005-02-14 11:40:00,61.43,61.45,61.42,61.45,6500.0,37.6651,37.6773,37.659,37.6773,6500.0
2005-02-14 11:45:00,61.45,61.51,61.45,61.51,13600.0,37.6773,37.7141,37.6773,37.7141,13600.0
2005-02-14 11:50:00,61.52,61.55,61.5,61.53,8700.0,37.7203,37.7387,37.708,37.7264,8700.0
2005-02-14 11:55:00,61.51,61.52,61.5,61.52,9000.0,37.7141,37.7203,37.708,37.7203,9000.0
2005-02-14 12:00:00,61.51,61.51,61.45,61.45,21800.0,37.7141,37.7141,37.6773,37.6773,21800.0
2005-02-14 12:05:00,61.46,61.48,61.45,61.46,7300.0,37.6835,37.6957,37.6773,37.6835,7300.0
2005-02-14 12:10:00,61.46,61.47,61.46,61.47,1800.0,37.6835,37.6896,37.6835,37.6896,1800.0
2005-02-14 12:15:00,61.47,61.5,61.47,61.5,6000.0,37.6896,37.708,37.6896,37.708,6000.0
2005-02-14 12:20:00,61.5,61.5,61.46,61.47,5900.0,37.708,37.708,37.6835,37.6896,5900.0
2005-02-14 12:25:00,61.47,61.55,61.47,61.55,6700.0,37.6896,37.7387,37.6896,37.7387,6700.0
2005-02-14 12:30:00,61.54,61.54,61.5,61.51,14400.0,37.7325,37.7325,37.708,37.7141,14400.0
2005-02-14 12:35:00,61.51,61.51,61.5,61.5,5200.0,37.7141,37.7141,37.708,37.708,5200.0
2005-02-14 12:40:00,61.5,61.5,61.5,61.5,1300.0,37.708,37.708,37.708,37.708,1300.0
2005-02-14 12:45:00,61.5,61.51,61.48,61.49,8100.0,37.708,37.7141,37.6957,37.7019,8100.0
2005-02-14 12:50:00,61.48,61.49,61.47,61.48,3600.0,37.6957,37.7019,37.6896,37.6957,3600.0
2005-02-14 12:55:00,61.48,61.48,61.47,61.48,4800.0,37.6957,37.6957,37.6896,37.6957,4800.0
2005-02-14 13:00:00,61.47,61.48,61.45,61.46,9100.0,37.6896,37.6957,37.6773,37.6835,9100.0
2005-02-14 13:05:00,61.46,61.46,61.45,61.46,2000.0,37.6835,37.6835,37.6773,37.6835,2000.0
2005-02-14 13:10:00,61.45,61.46,61.45,61.45,3500.0,37.6773,37.6835,37.6773,37.6773,3500.0
2005-02-14 13:15:00,61.46,61.48,61.45,61.48,2200.0,37.6835,37.6957,37.6773,37.6957,2200.0
2005-02-14 13:20:00,61.48,61.5,61.48,61.5,7800.0,37.6957,37.708,37.6957,37.708,7800.0
2005-02-14 13:25:00,61.5,61.5,61.49,61.5,4600.0,37.708,37.708,37.7019,37.708,4600.0
2005-02-14 13:30:00,61.5,61.53,61.49,61.52,10100.0,37.708,37.7264,37.7019,37.7203,10100.0
2005-02-14 13:35:00,61.51,61.52,61.5,61.51,2100.0,37.7141,37.7203,37.708,37.7141,2100.0
2005-02-14 13:40:00,61.51,61.51,61.5,61.5,4700.0,37.7141,37.7141,37.708,37.708,4700.0
2005-02-14 13:45:00,61.5,61.52,61.5,61.52,3600.0,37.708,37.7203,37.708,37.7203,3600.0
2005-02-14 13:50:00,61.52,61.61,61.52,61.61,5600.0,37.7203,37.7754,37.7203,37.7754,5600.0
2005-02-14 13:55:00,61.6,61.67,61.58,61.6,24100.0,37.7693,37.8122,37.7571,37.7693,24100.0
2005-02-14 14:00:00,61.6,61.62,61.6,61.61,9900.0,37.7693,37.7816,37.7693,37.7754,9900.0
2005-02-14 14:05:00,61.6,61.63,61.6,61.61,10400.0,37.7693,37.7877,37.7693,37.7754,10400.0
2005-02-14 14:10:00,61.61,61.65,61.61,61.65,4400.0,37.7754,37.8,37.7754,37.8,4400.0
2005-02-14 14:15:00,61.66,61.81,61.66,61.8,31800.0,37.8061,37.8981,37.8061,37.8919,31800.0
2005-02-14 14:20:00,61.81,61.94,61.8,61.87,51600.0,37.8981,37.9778,37.8919,37.9349,51600.0
2005-02-14 14:25:00,61.88,61.93,61.85,61.88,12400.0,37.941,37.9717,37.9226,37.941,12400.0
2005-02-14 14:30:00,61.88,61.88,61.86,61.86,2700.0,37.941,37.941,37.9287,37.9287,2700.0
2005-02-14 14:35:00,61.86,61.87,61.78,61.78,48300.0,37.9287,37.9349,37.8797,37.8797,48300.0
2005-02-14 14:40:00,61.78,61.84,61.78,61.83,22700.0,37.8797,37.9165,37.8797,37.9103,22700.0
2005-02-14 14:45:00,61.84,61.84,61.79,61.83,56200.0,37.9165,37.9165,37.8858,37.9103,56200.0
2005-02-14 14:50:00,61.85,61.87,61.81,61.85,9100.0,37.9226,37.9349,37.8981,37.9226,9100.0
2005-02-14 14:55:00,61.86,61.86,61.83,61.83,4000.0,37.9287,37.9287,37.9103,37.9103,4000.0
2005-02-14 15:00:00,61.83,61.83,61.75,61.75,22200.0,37.9103,37.9103,37.8613,37.8613,22200.0
2005-02-14 15:05:00,61.77,61.77,61.7,61.7,13900.0,37.8736,37.8736,37.8306,37.8306,13900.0
2005-02-14 15:10:00,61.71,61.73,61.7,61.73,20700.0,37.8368,37.849,37.8306,37.849,20700.0
2005-02-14 15:15:00,61.72,61.75,61.71,61.75,7100.0,37.8429,37.8613,37.8368,37.8613,7100.0
2005-02-14 15:20:00,61.75,61.85,61.74,61.85,13000.0,37.8613,37.9226,37.8552,37.9226,13000.0
2005-02-14 15:25:00,61.85,61.88,61.83,61.83,13200.0,37.9226,37.941,37.9103,37.9103,13200.0
2005-02-14 15:30:00,61.84,61.86,61.82,61.84,11900.0,37.9165,37.9287,37.9042,37.9165,11900.0
2005-02-14 15:35:00,61.84,61.84,61.77,61.78,11000.0,37.9165,37.9165,37.8736,37.8797,11000.0
2005-02-14 15:40:00,61.78,61.8,61.76,61.76,12400.0,37.8797,37.8919,37.8674,37.8674,12400.0
2005-02-14 15:45:00,61.76,61.78,61.72,61.75,12800.0,37.8674,37.8797,37.8429,37.8613,12800.0
2005-02-14 15:50:00,61.75,61.75,61.7,61.7,9100.0,37.8613,37.8613,37.8306,37.8306,9100.0
2005-02-14 15:55:00,61.7,61.73,61.66,61.72,16300.0,37.8306,37.849,37.8061,37.8429,16300.0
2005-02-15 09:30:00,61.71,61.76,61.71,61.76,8600.0,37.8368,37.8674,37.8368,37.8674,8600.0
2005-02-15 09:35:00,61.76,61.84,61.76,61.84,5100.0,37.8674,37.9165,37.8674,37.9165,5100.0
2005-02-15 09:40:00,61.84,61.91,61.84,61.91,9600.0,37.9165,37.9594,37.9165,37.9594,9600.0
2005-02-15 09:45:00,61.91,61.98,61.9,61.97,18100.0,37.9594,38.0023,37.9533,37.9962,18100.0
2005-02-15 09:50:00,61.97,62.09,61.95,62.07,47600.0,37.9962,38.0698,37.9839,38.0575,47600.0
2005-02-15 09:55:00,62.07,62.15,62.04,62.06,13800.0,38.0575,38.1065,38.0391,38.0514,13800.0
2005-02-15 10:00:00,62.06,62.12,62.01,62.12,15200.0,38.0514,38.0881,38.0207,38.0881,15200.0
2005-02-15 10:05:00,62.14,62.19,62.1,62.14,7200.0,38.1004,38.1311,38.0759,38.1004,7200.0
2005-02-15 10:10:00,62.14,62.14,62.05,62.08,30000.0,38.1004,38.1004,38.0452,38.0636,30000.0
2005-02-15 10:15:00,62.08,62.11,62.07,62.1,6800.0,38.0636,38.082,38.0575,38.0759,6800.0
2005-02-15 10:20:00,62.1,62.21,62.1,62.2,10100.0,38.0759,38.1433,38.0759,38.1372,10100.0
2005-02-15 10:25:00,62.17,62.24,62.15,62.22,7600.0,38.1188,38.1617,38.1065,38.1495,7600.0
2005-02-15 10:30:00,62.2,62.29,62.2,62.28,17600.0,38.1372,38.1924,38.1372,38.1863,17600.0
2005-02-15 10:35:00,62.28,62.36,62.28,62.32,21700.0,38.1863,38.2353,38.1863,38.2108,21700.0
2005-02-15 10:40:00,62.34,62.36,62.31,62.32,10400.0,38.223,38.2353,38.2046,38.2108,10400.0
2005-02-15 10:45:00,62.32,62.33,62.31,62.32,7200.0,38.2108,38.2169,38.2046,38.2108,7200.0
2005-02-15 10:50:00,62.32,62.33,62.26,62.28,25700.0,38.2108,38.2169,38.174,38.1863,25700.0
2005-02-15 10:55:00,62.28,62.29,62.28,62.29,2200.0,38.1863,38.1924,38.1863,38.1924,2200.0
2005-02-15 11:00:00,62.29,62.34,62.28,62.3,17700.0,38.1924,38.223,38.1863,38.1985,17700.0
2005-02-15 11:05:00,62.3,62.32,62.29,62.32,12600.0,38.1985,38.2108,38.1924,38.2108,12600.0
2005-02-15 11:10:00,62.31,62.32,62.28,62.28,11800.0,38.2046,38.2108,38.1863,38.1863,11800.0
2005-02-15 11:15:00,62.27,62.29,62.26,62.28,7900.0,38.1801,38.1924,38.174,38.1863,7900.0
2005-02-15 11:20:00,62.27,62.28,62.25,62.27,18500.0,38.1801,38.1863,38.1679,38.1801,18500.0
2005-02-15 11:25:00,62.26,62.28,62.25,62.28,6900.0,38.174,38.1863,38.1679,38.1863,6900.0
2005-02-15 11:30:00,62.27,62.28,62.25,62.26,8700.0,38.1801,38.1863,38.1679,38.174,8700.0
2005-02-15 11:35:00,62.26,62.26,62.23,62.24,11700.0,38.174,38.174,38.1556,38.1617,11700.0
2005-02-15 11:40:00,62.24,62.26,62.22,62.24,12000.0,38.1617,38.174,38.1495,38.1617,12000.0
2005-02-15 11:45:00,62.24,62.24,62.23,62.24,5300.0,38.1617,38.1617,38.1556,38.1617,5300.0
2005-02-15 11:50:00,62.24,62.27,62.24,62.26,7900.0,38.1617,38.1801,38.1617,38.174,7900.0
2005-02-15 11:55:00,62.25,62.25,62.22,62.23,4500.0,38.1679,38.1679,38.1495,38.1556,4500.0
2005-02-15 12:00:00,62.23,62.28,62.22,62.27,6300.0,38.1556,38.1863,38.1495,38.1801,6300.0
2005-02-15 12:05:00,62.26,62.31,62.26,62.28,7900.0,38.174,38.2046,38.174,38.1863,7900.0
2005-02-15 12:10:00,62.28,62.29,62.27,62.27,3000.0,38.1863,38.1924,38.1801,38.1801,3000.0
2005-02-15 12:15:00,62.27,62.32,62.27,62.32,5600.0,38.1801,38.2108,38.1801,38.2108,5600.0
2005-02-15 12:20:00,62.29,62.34,62.27,62.33,19900.0,38.1924,38.223,38.1801,38.2169,19900.0
2005-02-15 12:25:00,62.33,62.34,62.3,62.33,5600.0,38.2169,38.223,38.1985,38.2169,5600.0
2005-02-15 12:30:00,62.33,62.36,62.32,62.36,6800.0,38.2169,38.2353,38.2108,38.2353,6800.0
2005-02-15 12:35:00,62.35,62.36,62.35,62.35,2500.0,38.2292,38.2353,38.2292,38.2292,2500.0
2005-02-15 12:40:00,62.35,62.36,62.34,62.35,10100.0,38.2292,38.2353,38.223,38.2292,10100.0
2005-02-15 12:45:00,62.35,62.37,62.35,62.37,9600.0,38.2292,38.2414,38.2292,38.2414,9600.0
2005-02-15 12:50:00,62.37,62.37,62.34,62.35,11800.0,38.2414,38.2414,38.223,38.2292,11800.0
2005-02-15 12:55:00,62.34,62.35,62.33,62.33,25800.0,38.223,38.2292,38.2169,38.2169,25800.0
2005-02-15 13:00:00,62.33,62.34,62.33,62.34,23400.0,38.2169,38.223,38.2169,38.223,23400.0
2005-02-15 13:05:00,62.33,62.34,62.26,62.27,26300.0,38.2169,38.223,38.174,38.1801,26300.0
2005-02-15 13:10:00,62.27,62.28,62.25,62.26,12300.0,38.1801,38.1863,38.1679,38.174,12300.0
2005-02-15 13:15:00,62.26,62.26,62.25,62.26,9400.0,38.174,38.174,38.1679,38.174,9400.0
2005-02-15 13:20:00,62.25,62.26,62.25,62.26,7000.0,38.1679,38.174,38.1679,38.174,7000.0
2005-02-15 13:25:00,62.26,62.26,62.2,62.2,20200.0,38.174,38.174,38.1372,38.1372,20200.0
2005-02-15 13:30:00,62.2,62.22,62.2,62.22,21100.0,38.1372,38.1495,38.1372,38.1495,21100.0
2005-02-15 13:35:00,62.21,62.22,62.2,62.22,7000.0,38.1433,38.1495,38.1372,38.1495,7000.0
2005-02-15 13:40:00,62.22,62.22,62.2,62.21,5100.0,38.1495,38.1495,38.1372,38.1433,5100.0
2005-02-15 13:45:00,62.21,62.21,62.2,62.21,11100.0,38.1433,38.1433,38.1372,38.1433,11100.0
2005-02-15 13:50:00,62.21,62.21,62.19,62.2,10300.0,38.1433,38.1433,38.1311,38.1372,10300.0
2005-02-15 13:55:00,62.19,62.22,62.19,62.19,9500.0,38.1311,38.1495,38.1311,38.1311,9500.0
2005-02-15 14:00:00,62.21,62.21,62.15,62.15,12100.0,38.1433,38.1433,38.1065,38.1065,12100.0
2005-02-15 14:05:00,62.16,62.16,62.15,62.15,10000.0,38.1127,38.1127,38.1065,38.1065,10000.0
2005-02-15 14:10:00,62.15,62.17,62.15,62.16,17300.0,38.1065,38.1188,38.1065,38.1127,17300.0
2005-02-15 14:15:00,62.16,62.18,62.15,62.17,5500.0,38.1127,38.1249,38.1065,38.1188,5500.0
2005-02-15 14:20:00,62.17,62.22,62.15,62.2,8200.0,38.1188,38.1495,38.1065,38.1372,8200.0
2005-02-15 14:25:00,62.21,62.28,62.21,62.25,10300.0,38.1433,38.1863,38.1433,38.1679,10300.0
2005-02-15 14:30:00,62.25,62.27,62.25,62.26,5900.0,38.1679,38.1801,38.1679,38.174,5900.0
2005-02-15 14:35:00,62.25,62.28,62.25,62.28,7800.0,38.1679,38.1863,38.1679,38.1863,7800.0
2005-02-15 14:40:00,62.28,62.28,62.25,62.27,5700.0,38.1863,38.1863,38.1679,38.1801,5700.0
2005-02-15 14:45:00,62.27,62.28,62.24,62.28,6500.0,38.1801,38.1863,38.1617,38.1863,6500.0
2005-02-15 14:50:00,62.28,62.29,62.26,62.29,6300.0,38.1863,38.1924,38.174,38.1924,6300.0
2005-02-15 14:55:00,62.29,62.33,62.28,62.32,13200.0,38.1924,38.2169,38.1863,38.2108,13200.0
2005-02-15 15:00:00,62.31,62.33,62.31,62.32,12300.0,38.2046,38.2169,38.2046,38.2108,12300.0
2005-02-15 15:05:00,62.33,62.33,62.31,62.33,8500.0,38.2169,38.2169,38.2046,38.2169,8500.0
2005-02-15 15:10:00,62.33,62.34,62.32,62.33,6400.0,38.2169,38.223,38.2108,38.2169,6400.0
2005-02-15 15:15:00,62.33,62.33,62.32,62.32,1800.0,38.2169,38.2169,38.2108,38.2108,1800.0
2005-02-15 15:20:00,62.32,62.33,62.32,62.32,3600.0,38.2108,38.2169,38.2108,38.2108,3600.0
2005-02-15 15:25:00,62.32,62.33,62.3,62.31,20300.0,38.2108,38.2169,38.1985,38.2046,20300.0
2005-02-15 15:30:00,62.31,62.39,62.31,62.38,15700.0,38.2046,38.2537,38.2046,38.2476,15700.0
2005-02-15 15:35:00,62.37,62.37,62.35,62.36,10000.0,38.2414,38.2414,38.2292,38.2353,10000.0
2005-02-15 15:40:00,62.35,62.36,62.34,62.35,25000.0,38.2292,38.2353,38.223,38.2292,25000.0
2005-02-15 15:45:00,62.35,62.36,62.3,62.3,15100.0,38.2292,38.2353,38.1985,38.1985,15100.0
2005-02-15 15:50:00,62.3,62.31,62.3,62.3,10400.0,38.1985,38.2046,38.1985,38.1985,10400.0
2005-02-15 15:55:00,62.3,62.31,62.28,62.28,16100.0,38.1985,38.2046,38.1863,38.1863,16100.0
2005-02-16 09:30:00,62.32,62.48,62.32,62.38,13800.0,38.2108,38.3089,38.2108,38.2476,13800.0
2005-02-16 09:35:00,62.4,62.52,62.36,62.52,18500.0,38.2598,38.3334,38.2353,38.3334,18500.0
2005-02-16 09:40:00,62.51,62.58,62.46,62.58,14600.0,38.3273,38.3702,38.2966,38.3702,14600.0
2005-02-16 09:45:00,62.58,62.58,62.47,62.5,22200.0,38.3702,38.3702,38.3027,38.3211,22200.0
2005-02-16 09:50:00,62.48,62.49,62.48,62.48,1500.0,38.3089,38.315,38.3089,38.3089,1500.0
2005-02-16 09:55:00,62.48,62.49,62.41,62.41,15100.0,38.3089,38.315,38.266,38.266,15100.0
2005-02-16 10:00:00,62.42,62.44,62.4,62.41,15800.0,38.2721,38.2844,38.2598,38.266,15800.0
2005-02-16 10:05:00,62.43,62.44,62.39,62.39,7000.0,38.2782,38.2844,38.2537,38.2537,7000.0
2005-02-16 10:10:00,62.39,62.44,62.39,62.41,5400.0,38.2537,38.2844,38.2537,38.266,5400.0
2005-02-16 10:15:00,62.39,62.42,62.35,62.42,18900.0,38.2537,38.2721,38.2292,38.2721,18900.0
2005-02-16 10:20:00,62.38,62.39,62.36,62.38,7200.0,38.2476,38.2537,38.2353,38.2476,7200.0
2005-02-16 10:25:00,62.36,62.43,62.36,62.43,7400.0,38.2353,38.2782,38.2353,38.2782,7400.0
2005-02-16 10:30:00,62.4,62.41,62.35,62.35,6400.0,38.2598,38.266,38.2292,38.2292,6400.0
2005-02-16 10:35:00,62.36,62.36,62.33,62.33,8600.0,38.2353,38.2353,38.2169,38.2169,8600.0
2005-02-16 10:40:00,62.32,62.34,62.3,62.31,7300.0,38.2108,38.223,38.1985,38.2046,7300.0
2005-02-16 10:45:00,62.3,62.32,62.3,62.32,11400.0,38.1985,38.2108,38.1985,38.2108,11400.0
2005-02-16 10:50:00,62.31,62.33,62.31,62.33,9200.0,38.2046,38.2169,38.2046,38.2169,9200.0
2005-02-16 10:55:00,62.34,62.34,62.33,62.34,4700.0,38.223,38.223,38.2169,38.223,4700.0
2005-02-16 11:00:00,62.33,62.33,62.26,62.26,11500.0,38.2169,38.2169,38.174,38.174,11500.0
2005-02-16 11:05:00,62.27,62.27,62.26,62.27,7400.0,38.1801,38.1801,38.174,38.1801,7400.0
2005-02-16 11:10:00,62.27,62.27,62.25,62.25,8300.0,38.1801,38.1801,38.1679,38.1679,8300.0
2005-02-16 11:15:00,62.26,62.26,62.25,62.26,2400.0,38.174,38.174,38.1679,38.174,2400.0
2005-02-16 11:20:00,62.25,62.26,62.25,62.26,700.0,38.1679,38.174,38.1679,38.174,700.0
2005-02-16 11:25:00,62.25,62.26,62.25,62.26,2300.0,38.1679,38.174,38.1679,38.174,2300.0
2005-02-16 11:30:00,62.26,62.26,62.2,62.21,13400.0,38.174,38.174,38.1372,38.1433,13400.0
2005-02-16 11:35:00,62.2,62.2,62.2,62.2,1800.0,38.1372,38.1372,38.1372,38.1372,1800.0
2005-02-16 11:40:00,62.2,62.21,62.2,62.2,4900.0,38.1372,38.1433,38.1372,38.1372,4900.0
2005-02-16 11:45:00,62.2,62.21,62.15,62.15,15700.0,38.1372,38.1433,38.1065,38.1065,15700.0
2005-02-16 11:50:00,62.16,62.18,62.15,62.16,8800.0,38.1127,38.1249,38.1065,38.1127,8800.0
2005-02-16 11:55:00,62.17,62.23,62.17,62.21,6400.0,38.1188,38.1556,38.1188,38.1433,6400.0
2005-02-16 12:00:00,62.22,62.22,62.16,62.18,4800.0,38.1495,38.1495,38.1127,38.1249,4800.0
2005-02-16 12:05:00,62.17,62.27,62.17,62.23,5100.0,38.1188,38.1801,38.1188,38.1556,5100.0
2005-02-16 12:10:00,62.24,62.24,62.21,62.22,4300.0,38.1617,38.1617,38.1433,38.1495,4300.0
2005-02-16 12:15:00,62.23,62.23,62.21,62.21,1500.0,38.1556,38.1556,38.1433,38.1433,1500.0
2005-02-16 12:20:00,62.21,62.22,62.2,62.21,4200.0,38.1433,38.1495,38.1372,38.1433,4200.0
2005-02-16 12:25:00,62.21,62.21,62.2,62.2,700.0,38.1433,38.1433,38.1372,38.1372,700.0
2005-02-16 12:30:00,62.2,62.27,62.2,62.2,19400.0,38.1372,38.1801,38.1372,38.1372,19400.0
2005-02-16 12:35:00,62.22,62.22,62.22,62.22,2200.0,38.1495,38.1495,38.1495,38.1495,2200.0
2005-02-16 12:40:00,62.22,62.25,62.2,62.22,20400.0,38.1495,38.1679,38.1372,38.1495,20400.0
2005-02-16 12:45:00,62.22,62.23,62.2,62.22,6900.0,38.1495,38.1556,38.1372,38.1495,6900.0
2005-02-16 12:50:00,62.2,62.23,62.2,62.22,600.0,38.1372,38.1556,38.1372,38.1495,600.0
2005-02-16 12:55:00,62.21,62.24,62.2,62.2,2000.0,38.1433,38.1617,38.1372,38.1372,2000.0
2005-02-16 13:00:00,62.2,62.21,62.17,62.18,22000.0,38.1372,38.1433,38.1188,38.1249,22000.0
2005-02-16 13:05:00,62.19,62.19,62.18,62.19,700.0,38.1311,38.1311,38.1249,38.1311,700.0
2005-02-16 13:10:00,62.18,62.18,62.15,62.16,17900.0,38.1249,38.1249,38.1065,38.1127,17900.0
2005-02-16 13:15:00,62.16,62.17,62.15,62.15,17400.0,38.1127,38.1188,38.1065,38.1065,17400.0
2005-02-16 13:20:00,62.16,62.16,62.15,62.16,8200.0,38.1127,38.1127,38.1065,38.1127,8200.0
2005-02-16 13:25:00,62.15,62.15,62.1,62.1,17000.0,38.1065,38.1065,38.0759,38.0759,17000.0
2005-02-16 13:30:00,62.1,62.11,62.01,62.05,19300.0,38.0759,38.082,38.0207,38.0452,19300.0
2005-02-16 13:35:00,62.06,62.06,62.01,62.04,8200.0,38.0514,38.0514,38.0207,38.0391,8200.0
2005-02-16 13:40:00,62.03,62.1,62.03,62.1,9200.0,38.033,38.0759,38.033,38.0759,9200.0
2005-02-16 13:45:00,62.07,62.15,62.07,62.15,6400.0,38.0575,38.1065,38.0575,38.1065,6400.0
2005-02-16 13:50:00,62.15,62.15,62.11,62.11,13100.0,38.1065,38.1065,38.082,38.082,13100.0
2005-02-16 13:55:00,62.12,62.15,62.09,62.1,4600.0,38.0881,38.1065,38.0698,38.0759,4600.0
2005-02-16 14:00:00,62.09,62.14,62.09,62.12,3800.0,38.0698,38.1004,38.0698,38.0881,3800.0
2005-02-16 14:05:00,62.1,62.15,62.1,62.15,6400.0,38.0759,38.1065,38.0759,38.1065,6400.0
2005-02-16 14:10:00,62.14,62.17,62.13,62.13,9900.0,38.1004,38.1188,38.0943,38.0943,9900.0
2005-02-16 14:15:00,62.14,62.14,62.13,62.13,2700.0,38.1004,38.1004,38.0943,38.0943,2700.0
2005-02-16 14:20:00,62.14,62.14,62.11,62.12,11100.0,38.1004,38.1004,38.082,38.0881,11100.0
2005-02-16 14:25:00,62.12,62.12,62.08,62.09,11500.0,38.0881,38.0881,38.0636,38.0698,11500.0
2005-02-16 14:30:00,62.09,62.09,62.08,62.08,8900.0,38.0698,38.0698,38.0636,38.0636,8900.0
2005-02-16 14:35:00,62.08,62.08,62.02,62.03,8600.0,38.0636,38.0636,38.0268,38.033,8600.0
2005-02-16 14:40:00,62.02,62.02,62.01,62.02,9300.0,38.0268,38.0268,38.0207,38.0268,9300.0
2005-02-16 14:45:00,62.02,62.03,62.0,62.0,50800.0,38.0268,38.033,38.0146,38.0146,50800.0
2005-02-16 14:50:00,62.0,62.02,62.0,62.01,15800.0,38.0146,38.0268,38.0146,38.0207,15800.0
2005-02-16 14:55:00,62.01,62.08,62.01,62.08,30100.0,38.0207,38.0636,38.0207,38.0636,30100.0
2005-02-16 15:00:00,62.08,62.1,62.07,62.1,6500.0,38.0636,38.0759,38.0575,38.0759,6500.0
2005-02-16 15:05:00,62.09,62.11,62.08,62.11,14500.0,38.0698,38.082,38.0636,38.082,14500.0
2005-02-16 15:10:00,62.11,62.12,62.09,62.11,20600.0,38.082,38.0881,38.0698,38.082,20600.0
2005-02-16 15:15:00,62.09,62.09,62.01,62.01,13500.0,38.0698,38.0698,38.0207,38.0207,13500.0
2005-02-16 15:20:00,62.01,62.01,61.96,61.96,19500.0,38.0207,38.0207,37.99,37.99,19500.0
2005-02-16 15:25:00,61.95,61.96,61.93,61.95,17500.0,37.9839,37.99,37.9717,37.9839,17500.0
2005-02-16 15:30:00,61.95,61.95,61.92,61.94,6200.0,37.9839,37.9839,37.9655,37.9778,6200.0
2005-02-16 15:35:00,61.92,61.95,61.9,61.92,15000.0,37.9655,37.9839,37.9533,37.9655,15000.0
2005-02-16 15:40:00,61.92,61.93,61.89,61.93,13300.0,37.9655,37.9717,37.9471,37.9717,13300.0
2005-02-16 15:45:00,61.93,61.93,61.87,61.88,21100.0,37.9717,37.9717,37.9349,37.941,21100.0
2005-02-16 15:50:00,61.88,62.01,61.88,61.96,18100.0,37.941,38.0207,37.941,37.99,18100.0
2005-02-16 15:55:00,61.95,61.95,61.93,61.94,19400.0,37.9839,37.9839,37.9717,37.9778,19400.0
2005-02-17 09:35:00,61.85,61.9,61.82,61.9,26800.0,37.9226,37.9533,37.9042,37.9533,26800.0
2005-02-17 09:40:00,61.9,61.9,61.8,61.81,44700.0,37.9533,37.9533,37.8919,37.8981,44700.0
2005-02-17 09:45:00,61.81,61.86,61.8,61.84,18700.0,37.8981,37.9287,37.8919,37.9165,18700.0
2005-02-17 09:50:00,61.82,61.82,61.75,61.78,16000.0,37.9042,37.9042,37.8613,37.8797,16000.0
2005-02-17 09:55:00,61.79,61.89,61.77,61.84,22900.0,37.8858,37.9471,37.8736,37.9165,22900.0
2005-02-17 10:00:00,61.88,61.88,61.82,61.84,10000.0,37.941,37.941,37.9042,37.9165,10000.0
2005-02-17 10:05:00,61.84,61.84,61.79,61.79,12700.0,37.9165,37.9165,37.8858,37.8858,12700.0
2005-02-17 10:10:00,61.8,61.8,61.7,61.71,42100.0,37.8919,37.8919,37.8306,37.8368,42100.0
2005-02-17 10:15:00,61.71,61.76,61.7,61.75,26700.0,37.8368,37.8674,37.8306,37.8613,26700.0
2005-02-17 10:20:00,61.73,61.73,61.69,61.7,14200.0,37.849,37.849,37.8245,37.8306,14200.0
2005-02-17 10:25:00,61.7,61.74,61.7,61.71,13900.0,37.8306,37.8552,37.8306,37.8368,13900.0
2005-02-17 10:30:00,61.71,61.72,61.7,61.7,22500.0,37.8368,37.8429,37.8306,37.8306,22500.0
2005-02-17 10:35:00,61.7,61.71,61.7,61.7,14500.0,37.8306,37.8368,37.8306,37.8306,14500.0
2005-02-17 10:40:00,61.7,61.71,61.68,61.69,20400.0,37.8306,37.8368,37.8184,37.8245,20400.0
2005-02-17 10:45:00,61.67,61.67,61.65,61.65,7400.0,37.8122,37.8122,37.8,37.8,7400.0
2005-02-17 10:50:00,61.65,61.66,61.65,61.66,19700.0,37.8,37.8061,37.8,37.8061,19700.0
2005-02-17 10:55:00,61.66,61.73,61.66,61.69,11200.0,37.8061,37.849,37.8061,37.8245,11200.0
2005-02-17 11:00:00,61.69,61.72,61.68,61.72,13100.0,37.8245,37.8429,37.8184,37.8429,13100.0
2005-02-17 11:05:00,61.72,61.83,61.67,61.83,10300.0,37.8429,37.9103,37.8122,37.9103,10300.0
2005-02-17 11:10:00,61.82,61.9,61.82,61.83,11600.0,37.9042,37.9533,37.9042,37.9103,11600.0
2005-02-17 11:15:00,61.83,61.83,61.81,61.81,3400.0,37.9103,37.9103,37.8981,37.8981,3400.0
2005-02-17 11:20:00,61.82,61.97,61.81,61.97,5600.0,37.9042,37.9962,37.8981,37.9962,5600.0
2005-02-17 11:25:00,61.96,62.07,61.96,62.0,15000.0,37.99,38.0575,37.99,38.0146,15000.0
2005-02-17 11:30:00,62.04,62.04,61.95,61.96,6600.0,38.0391,38.0391,37.9839,37.99,6600.0
2005-02-17 11:35:00,61.96,61.96,61.96,61.96,5900.0,37.99,37.99,37.99,37.99,5900.0
2005-02-17 11:40:00,61.96,61.96,61.95,61.96,3700.0,37.99,37.99,37.9839,37.99,3700.0
2005-02-17 11:45:00,61.95,61.96,61.95,61.95,5800.0,37.9839,37.99,37.9839,37.9839,5800.0
2005-02-17 11:50:00,61.95,61.96,61.9,61.92,3900.0,37.9839,37.99,37.9533,37.9655,3900.0
2005-02-17 11:55:00,61.92,61.94,61.9,61.94,11500.0,37.9655,37.9778,37.9533,37.9778,11500.0
2005-02-17 12:00:00,61.94,62.04,61.94,62.0,5900.0,37.9778,38.0391,37.9778,38.0146,5900.0
2005-02-17 12:05:00,62.01,62.03,62.0,62.02,1800.0,38.0207,38.033,38.0146,38.0268,1800.0
2005-02-17 12:10:00,62.03,62.1,62.03,62.09,4500.0,38.033,38.0759,38.033,38.0698,4500.0
2005-02-17 12:15:00,62.1,62.15,62.1,62.13,3900.0,38.0759,38.1065,38.0759,38.0943,3900.0
2005-02-17 12:20:00,62.13,62.15,62.12,62.12,6100.0,38.0943,38.1065,38.0881,38.0881,6100.0
2005-02-17 12:25:00,62.13,62.13,62.1,62.1,3300.0,38.0943,38.0943,38.0759,38.0759,3300.0
2005-02-17 12:30:00,62.11,62.11,62.1,62.1,8300.0,38.082,38.082,38.0759,38.0759,8300.0
2005-02-17 12:35:00,62.11,62.11,62.06,62.07,3400.0,38.082,38.082,38.0514,38.0575,3400.0
2005-02-17 12:40:00,62.07,62.07,62.06,62.06,2100.0,38.0575,38.0575,38.0514,38.0514,2100.0
2005-02-17 12:45:00,62.06,62.06,62.05,62.05,12500.0,38.0514,38.0514,38.0452,38.0452,12500.0
2005-02-17 12:50:00,62.05,62.06,62.0,62.01,6700.0,38.0452,38.0514,38.0146,38.0207,6700.0
2005-02-17 12:55:00,62.0,62.02,62.0,62.02,10700.0,38.0146,38.0268,38.0146,38.0268,10700.0
2005-02-17 13:00:00,62.03,62.03,62.01,62.01,1300.0,38.033,38.033,38.0207,38.0207,1300.0
2005-02-17 13:05:00,62.02,62.1,62.01,62.06,5800.0,38.0268,38.0759,38.0207,38.0514,5800.0
2005-02-17 13:10:00,62.05,62.08,62.05,62.06,3900.0,38.0452,38.0636,38.0452,38.0514,3900.0
2005-02-17 13:15:00,62.06,62.09,62.05,62.05,4800.0,38.0514,38.0698,38.0452,38.0452,4800.0
2005-02-17 13:20:00,62.05,62.05,62.0,62.01,8100.0,38.0452,38.0452,38.0146,38.0207,8100.0
2005-02-17 13:25:00,62.0,62.01,62.0,62.0,4100.0,38.0146,38.0207,38.0146,38.0146,4100.0
2005-02-17 13:30:00,62.0,62.01,62.0,62.0,6300.0,38.0146,38.0207,38.0146,38.0146,6300.0
2005-02-17 13:35:00,62.01,62.01,62.0,62.0,9900.0,38.0207,38.0207,38.0146,38.0146,9900.0
2005-02-17 13:40:00,62.01,62.03,62.0,62.01,2400.0,38.0207,38.033,38.0146,38.0207,2400.0
2005-02-17 13:45:00,62.0,62.05,62.0,62.02,3800.0,38.0146,38.0452,38.0146,38.0268,3800.0
2005-02-17 13:50:00,62.01,62.02,62.0,62.0,4800.0,38.0207,38.0268,38.0146,38.0146,4800.0
2005-02-17 13:55:00,62.0,62.0,61.96,61.99,3800.0,38.0146,38.0146,37.99,38.0084,3800.0
2005-02-17 14:00:00,61.98,62.0,61.92,61.92,7600.0,38.0023,38.0146,37.9655,37.9655,7600.0
2005-02-17 14:05:00,61.93,61.95,61.92,61.92,2900.0,37.9717,37.9839,37.9655,37.9655,2900.0
2005-02-17 14:10:00,61.93,61.93,61.9,61.9,7100.0,37.9717,37.9717,37.9533,37.9533,7100.0
2005-02-17 14:15:00,61.91,61.92,61.91,61.92,12200.0,37.9594,37.9655,37.9594,37.9655,12200.0
2005-02-17 14:20:00,61.91,61.92,61.9,61.91,7900.0,37.9594,37.9655,37.9533,37.9594,7900.0
2005-02-17 14:25:00,61.9,61.91,61.9,61.91,2100.0,37.9533,37.9594,37.9533,37.9594,2100.0
2005-02-17 14:30:00,61.9,61.92,61.9,61.91,8400.0,37.9533,37.9655,37.9533,37.9594,8400.0
2005-02-17 14:35:00,61.91,61.91,61.82,61.88,5200.0,37.9594,37.9594,37.9042,37.941,5200.0
2005-02-17 14:40:00,61.88,61.88,61.83,61.86,1100.0,37.941,37.941,37.9103,37.9287,1100.0
2005-02-17 14:45:00,61.85,61.85,61.82,61.85,4500.0,37.9226,37.9226,37.9042,37.9226,4500.0
2005-02-17 14:50:00,61.85,61.85,61.82,61.83,16600.0,37.9226,37.9226,37.9042,37.9103,16600.0
2005-02-17 14:55:00,61.82,61.84,61.82,61.83,13500.0,37.9042,37.9165,37.9042,37.9103,13500.0
2005-02-17 15:00:00,61.82,61.82,61.8,61.81,5500.0,37.9042,37.9042,37.8919,37.8981,5500.0
2005-02-17 15:05:00,61.81,61.81,61.8,61.81,18200.0,37.8981,37.8981,37.8919,37.8981,18200.0
2005-02-17 15:10:00,61.82,61.82,61.81,61.82,3700.0,37.9042,37.9042,37.8981,37.9042,3700.0
2005-02-17 15:15:00,61.82,61.82,61.8,61.82,8400.0,37.9042,37.9042,37.8919,37.9042,8400.0
2005-02-17 15:20:00,61.82,61.82,61.8,61.8,9600.0,37.9042,37.9042,37.8919,37.8919,9600.0
2005-02-17 15:25:00,61.8,61.82,61.8,61.82,10200.0,37.8919,37.9042,37.8919,37.9042,10200.0
2005-02-17 15:30:00,61.81,61.82,61.6,61.71,49400.0,37.8981,37.9042,37.7693,37.8368,49400.0
2005-02-17 15:35:00,61.73,61.78,61.73,61.74,7700.0,37.849,37.8797,37.849,37.8552,7700.0
2005-02-17 15:40:00,61.74,61.8,61.74,61.75,11600.0,37.8552,37.8919,37.8552,37.8613,11600.0
2005-02-17 15:45:00,61.76,61.8,61.65,61.68,16800.0,37.8674,37.8919,37.8,37.8184,16800.0
2005-02-17 15:50:00,61.68,61.68,61.6,61.64,14600.0,37.8184,37.8184,37.7693,37.7938,14600.0
2005-02-17 15:55:00,61.59,61.62,61.56,61.58,10700.0,37.7632,37.7816,37.7448,37.7571,10700.0
2005-02-18 09:30:00,61.63,61.65,61.58,61.58,48700.0,37.7877,37.8,37.7571,37.7571,48700.0
2005-02-18 09:35:00,61.58,61.64,61.58,61.62,7800.0,37.7571,37.7938,37.7571,37.7816,7800.0
2005-02-18 09:40:00,61.63,61.76,61.63,61.72,7900.0,37.7877,37.8674,37.7877,37.8429,7900.0
2005-02-18 09:45:00,61.76,61.81,61.73,61.81,26400.0,37.8674,37.8981,37.849,37.8981,26400.0
2005-02-18 09:50:00,61.82,61.88,61.82,61.88,9400.0,37.9042,37.941,37.9042,37.941,9400.0
2005-02-18 09:55:00,61.88,62.01,61.88,62.01,17900.0,37.941,38.0207,37.941,38.0207,17900.0
2005-02-18 10:00:00,62.02,62.02,61.9,61.9,19600.0,38.0268,38.0268,37.9533,37.9533,19600.0
2005-02-18 10:05:00,61.9,61.9,61.85,61.86,14900.0,37.9533,37.9533,37.9226,37.9287,14900.0
2005-02-18 10:10:00,61.86,61.92,61.86,61.89,7200.0,37.9287,37.9655,37.9287,37.9471,7200.0
2005-02-18 10:15:00,61.89,61.9,61.85,61.85,14100.0,37.9471,37.9533,37.9226,37.9226,14100.0
2005-02-18 10:20:00,61.86,61.86,61.8,61.8,19700.0,37.9287,37.9287,37.8919,37.8919,19700.0
2005-02-18 10:25:00,61.81,61.84,61.81,61.82,7100.0,37.8981,37.9165,37.8981,37.9042,7100.0
2005-02-18 10:30:00,61.82,61.82,61.8,61.8,11300.0,37.9042,37.9042,37.8919,37.8919,11300.0
2005-02-18 10:35:00,61.8,61.8,61.76,61.77,2900.0,37.8919,37.8919,37.8674,37.8736,2900.0
2005-02-18 10:40:00,61.76,61.77,61.75,61.75,2900.0,37.8674,37.8736,37.8613,37.8613,2900.0
2005-02-18 10:45:00,61.75,61.76,61.75,61.76,5100.0,37.8613,37.8674,37.8613,37.8674,5100.0
2005-02-18 10:50:00,61.76,61.77,61.7,61.71,15800.0,37.8674,37.8736,37.8306,37.8368,15800.0
2005-02-18 10:55:00,61.7,61.75,61.7,61.75,11300.0,37.8306,37.8613,37.8306,37.8613,11300.0
2005-02-18 11:00:00,61.74,61.75,61.7,61.7,4000.0,37.8552,37.8613,37.8306,37.8306,4000.0
2005-02-18 11:05:00,61.7,61.77,61.7,61.76,8800.0,37.8306,37.8736,37.8306,37.8674,8800.0
2005-02-18 11:10:00,61.77,61.87,61.77,61.83,7400.0,37.8736,37.9349,37.8736,37.9103,7400.0
2005-02-18 11:15:00,61.83,61.85,61.81,61.81,4100.0,37.9103,37.9226,37.8981,37.8981,4100.0
2005-02-18 11:20:00,61.82,61.86,61.82,61.82,4800.0,37.9042,37.9287,37.9042,37.9042,4800.0
2005-02-18 11:25:00,61.83,61.85,61.83,61.83,3000.0,37.9103,37.9226,37.9103,37.9103,3000.0
2005-02-18 11:30:00,61.83,61.83,61.81,61.82,3300.0,37.9103,37.9103,37.8981,37.9042,3300.0
2005-02-18 11:35:00,61.82,61.82,61.8,61.8,7600.0,37.9042,37.9042,37.8919,37.8919,7600.0
2005-02-18 11:40:00,61.8,61.81,61.76,61.78,10900.0,37.8919,37.8981,37.8674,37.8797,10900.0
2005-02-18 11:45:00,61.76,61.79,61.76,61.79,3700.0,37.8674,37.8858,37.8674,37.8858,3700.0
2005-02-18 11:50:00,61.77,61.77,61.76,61.76,4000.0,37.8736,37.8736,37.8674,37.8674,4000.0
2005-02-18 11:55:00,61.77,61.79,61.77,61.78,2900.0,37.8736,37.8858,37.8736,37.8797,2900.0
2005-02-18 12:00:00,61.79,61.8,61.79,61.8,3200.0,37.8858,37.8919,37.8858,37.8919,3200.0
2005-02-18 12:05:00,61.8,61.85,61.8,61.83,3900.0,37.8919,37.9226,37.8919,37.9103,3900.0
2005-02-18 12:10:00,61.83,61.83,61.83,61.83,600.0,37.9103,37.9103,37.9103,37.9103,600.0
2005-02-18 12:15:00,61.82,61.85,61.82,61.85,4600.0,37.9042,37.9226,37.9042,37.9226,4600.0
2005-02-18 12:20:00,61.84,61.84,61.84,61.84,100.0,37.9165,37.9165,37.9165,37.9165,100.0
2005-02-18 12:25:00,61.84,61.86,61.82,61.85,5900.0,37.9165,37.9287,37.9042,37.9226,5900.0
2005-02-18 12:30:00,61.85,61.86,61.85,61.85,1800.0,37.9226,37.9287,37.9226,37.9226,1800.0
2005-02-18 12:35:00,61.86,61.89,61.86,61.89,2300.0,37.9287,37.9471,37.9287,37.9471,2300.0
2005-02-18 12:40:00,61.88,61.89,61.85,61.85,10700.0,37.941,37.9471,37.9226,37.9226,10700.0
2005-02-18 12:45:00,61.84,61.85,61.84,61.85,1700.0,37.9165,37.9226,37.9165,37.9226,1700.0
2005-02-18 12:50:00,61.85,61.89,61.85,61.89,4200.0,37.9226,37.9471,37.9226,37.9471,4200.0
2005-02-18 12:55:00,61.86,61.89,61.86,61.89,1800.0,37.9287,37.9471,37.9287,37.9471,1800.0
2005-02-18 13:00:00,61.89,61.89,61.85,61.85,6400.0,37.9471,37.9471,37.9226,37.9226,6400.0
2005-02-18 13:05:00,61.85,61.86,61.85,61.86,5600.0,37.9226,37.9287,37.9226,37.9287,5600.0
2005-02-18 13:10:00,61.85,61.85,61.82,61.83,4400.0,37.9226,37.9226,37.9042,37.9103,4400.0
2005-02-18 13:15:00,61.82,61.82,61.81,61.82,3000.0,37.9042,37.9042,37.8981,37.9042,3000.0
2005-02-18 13:20:00,61.81,61.82,61.81,61.82,2800.0,37.8981,37.9042,37.8981,37.9042,2800.0
2005-02-18 13:25:00,61.82,61.82,61.8,61.81,8700.0,37.9042,37.9042,37.8919,37.8981,8700.0
2005-02-18 13:30:00,61.8,61.81,61.8,61.81,5800.0,37.8919,37.8981,37.8919,37.8981,5800.0
2005-02-18 13:35:00,61.81,61.81,61.8,61.8,2400.0,37.8981,37.8981,37.8919,37.8919,2400.0
2005-02-18 13:40:00,61.8,61.8,61.8,61.8,900.0,37.8919,37.8919,37.8919,37.8919,900.0
2005-02-18 13:45:00,61.81,61.81,61.8,61.81,3000.0,37.8981,37.8981,37.8919,37.8981,3000.0
2005-02-18 13:50:00,61.81,61.82,61.8,61.82,5200.0,37.8981,37.9042,37.8919,37.9042,5200.0
2005-02-18 13:55:00,61.81,61.81,61.81,61.81,2000.0,37.8981,37.8981,37.8981,37.8981,2000.0
2005-02-18 14:00:00,61.81,61.82,61.8,61.82,2300.0,37.8981,37.9042,37.8919,37.9042,2300.0
2005-02-18 14:05:00,61.81,61.81,61.8,61.81,2100.0,37.8981,37.8981,37.8919,37.8981,2100.0
2005-02-18 14:10:00,61.81,61.81,61.81,61.81,1400.0,37.8981,37.8981,37.8981,37.8981,1400.0
2005-02-18 14:15:00,61.82,61.85,61.81,61.83,4500.0,37.9042,37.9226,37.8981,37.9103,4500.0
2005-02-18 14:20:00,61.82,61.82,61.81,61.81,5400.0,37.9042,37.9042,37.8981,37.8981,5400.0
2005-02-18 14:25:00,61.81,61.81,61.8,61.8,3400.0,37.8981,37.8981,37.8919,37.8919,3400.0
2005-02-18 14:30:00,61.8,61.8,61.8,61.8,2300.0,37.8919,37.8919,37.8919,37.8919,2300.0
2005-02-18 14:35:00,61.81,61.81,61.77,61.78,4300.0,37.8981,37.8981,37.8736,37.8797,4300.0
2005-02-18 14:40:00,61.78,61.78,61.77,61.77,1000.0,37.8797,37.8797,37.8736,37.8736,1000.0
2005-02-18 14:45:00,61.77,61.78,61.76,61.77,4700.0,37.8736,37.8797,37.8674,37.8736,4700.0
2005-02-18 14:50:00,61.77,61.77,61.76,61.76,4600.0,37.8736,37.8736,37.8674,37.8674,4600.0
2005-02-18 14:55:00,61.75,61.76,61.75,61.75,8800.0,37.8613,37.8674,37.8613,37.8613,8800.0
2005-02-18 15:00:00,61.75,61.76,61.75,61.76,3200.0,37.8613,37.8674,37.8613,37.8674,3200.0
2005-02-18 15:05:00,61.75,61.76,61.73,61.73,7900.0,37.8613,37.8674,37.849,37.849,7900.0
2005-02-18 15:10:00,61.74,61.75,61.73,61.73,5600.0,37.8552,37.8613,37.849,37.849,5600.0
2005-02-18 15:15:00,61.74,61.74,61.72,61.73,4500.0,37.8552,37.8552,37.8429,37.849,4500.0
2005-02-18 15:20:00,61.73,61.73,61.7,61.71,7800.0,37.849,37.849,37.8306,37.8368,7800.0
2005-02-18 15:25:00,61.71,61.71,61.7,61.71,5400.0,37.8368,37.8368,37.8306,37.8368,5400.0
2005-02-18 15:30:00,61.7,61.73,61.7,61.71,13100.0,37.8306,37.849,37.8306,37.8368,13100.0
2005-02-18 15:35:00,61.72,61.72,61.7,61.71,11300.0,37.8429,37.8429,37.8306,37.8368,11300.0
2005-02-18 15:40:00,61.7,61.73,61.7,61.72,7600.0,37.8306,37.849,37.8306,37.8429,7600.0
2005-02-18 15:45:00,61.72,61.76,61.67,61.67,4300.0,37.8429,37.8674,37.8122,37.8122,4300.0
2005-02-18 15:50:00,61.72,61.73,61.65,61.72,10100.0,37.8429,37.849,37.8,37.8429,10100.0
2005-02-18 15:55:00,61.72,61.72,61.66,61.66,3100.0,37.8429,37.8429,37.8061,37.8061,3100.0
2005-02-22 09:30:00,61.75,61.8,61.72,61.72,24400.0,37.8613,37.8919,37.8429,37.8429,24400.0
2005-02-22 09:35:00,61.73,61.85,61.73,61.85,13400.0,37.849,37.9226,37.849,37.9226,13400.0
2005-02-22 09:40:00,61.82,61.95,61.82,61.9,9500.0,37.9042,37.9839,37.9042,37.9533,9500.0
2005-02-22 09:45:00,61.9,61.91,61.88,61.89,26400.0,37.9533,37.9594,37.941,37.9471,26400.0
2005-02-22 09:50:00,61.89,61.89,61.88,61.88,16400.0,37.9471,37.9471,37.941,37.941,16400.0
2005-02-22 09:55:00,61.9,61.98,61.89,61.95,18300.0,37.9533,38.0023,37.9471,37.9839,18300.0
2005-02-22 10:00:00,61.94,61.98,61.88,61.88,17200.0,37.9778,38.0023,37.941,37.941,17200.0
2005-02-22 10:05:00,61.86,61.96,61.85,61.88,23900.0,37.9287,37.99,37.9226,37.941,23900.0
2005-02-22 10:10:00,61.86,62.05,61.86,62.05,26600.0,37.9287,38.0452,37.9287,38.0452,26600.0
2005-02-22 10:15:00,62.06,62.12,62.04,62.11,19300.0,38.0514,38.0881,38.0391,38.082,19300.0
2005-02-22 10:20:00,62.11,62.11,62.06,62.06,14800.0,38.082,38.082,38.0514,38.0514,14800.0
2005-02-22 10:25:00,62.06,62.09,62.06,62.07,7900.0,38.0514,38.0698,38.0514,38.0575,7900.0
2005-02-22 10:30:00,62.06,62.07,62.04,62.04,37100.0,38.0514,38.0575,38.0391,38.0391,37100.0
2005-02-22 10:35:00,62.04,62.09,62.02,62.09,11100.0,38.0391,38.0698,38.0268,38.0698,11100.0
2005-02-22 10:40:00,62.07,62.15,62.07,62.15,19100.0,38.0575,38.1065,38.0575,38.1065,19100.0
2005-02-22 10:45:00,62.15,62.16,62.11,62.13,14800.0,38.1065,38.1127,38.082,38.0943,14800.0
2005-02-22 10:50:00,62.13,62.21,62.12,62.17,17700.0,38.0943,38.1433,38.0881,38.1188,17700.0
2005-02-22 10:55:00,62.17,62.17,62.12,62.13,26000.0,38.1188,38.1188,38.0881,38.0943,26000.0
2005-02-22 11:00:00,62.14,62.14,62.09,62.09,15400.0,38.1004,38.1004,38.0698,38.0698,15400.0
2005-02-22 11:05:00,62.07,62.11,62.07,62.11,13600.0,38.0575,38.082,38.0575,38.082,13600.0
2005-02-22 11:10:00,62.11,62.12,62.1,62.1,19100.0,38.082,38.0881,38.0759,38.0759,19100.0
2005-02-22 11:15:00,62.1,62.1,62.05,62.05,11600.0,38.0759,38.0759,38.0452,38.0452,11600.0
2005-02-22 11:20:00,62.06,62.1,62.05,62.06,23700.0,38.0514,38.0759,38.0452,38.0514,23700.0
2005-02-22 11:25:00,62.07,62.12,62.06,62.12,11000.0,38.0575,38.0881,38.0514,38.0881,11000.0
2005-02-22 11:30:00,62.12,62.15,62.11,62.13,14900.0,38.0881,38.1065,38.082,38.0943,14900.0
2005-02-22 11:35:00,62.12,62.29,62.12,62.25,28800.0,38.0881,38.1924,38.0881,38.1679,28800.0
2005-02-22 11:40:00,62.25,62.27,62.17,62.24,12800.0,38.1679,38.1801,38.1188,38.1617,12800.0
2005-02-22 11:45:00,62.25,62.25,62.23,62.23,3300.0,38.1679,38.1679,38.1556,38.1556,3300.0
2005-02-22 11:50:00,62.23,62.24,62.21,62.24,16300.0,38.1556,38.1617,38.1433,38.1617,16300.0
2005-02-22 11:55:00,62.24,62.27,62.23,62.26,16400.0,38.1617,38.1801,38.1556,38.174,16400.0
2005-02-22 12:00:00,62.25,62.26,62.19,62.19,16100.0,38.1679,38.174,38.1311,38.1311,16100.0
2005-02-22 12:05:00,62.19,62.2,62.17,62.17,5600.0,38.1311,38.1372,38.1188,38.1188,5600.0
2005-02-22 12:10:00,62.18,62.18,62.15,62.17,6700.0,38.1249,38.1249,38.1065,38.1188,6700.0
2005-02-22 12:15:00,62.17,62.17,62.15,62.15,11300.0,38.1188,38.1188,38.1065,38.1065,11300.0
2005-02-22 12:20:00,62.14,62.16,62.04,62.04,17500.0,38.1004,38.1127,38.0391,38.0391,17500.0
2005-02-22 12:25:00,62.03,62.05,62.03,62.05,19300.0,38.033,38.0452,38.033,38.0452,19300.0
2005-02-22 12:30:00,62.06,62.06,62.01,62.02,10300.0,38.0514,38.0514,38.0207,38.0268,10300.0
2005-02-22 12:35:00,62.02,62.02,62.01,62.02,10200.0,38.0268,38.0268,38.0207,38.0268,10200.0
2005-02-22 12:40:00,62.01,62.04,62.01,62.04,11000.0,38.0207,38.0391,38.0207,38.0391,11000.0
2005-02-22 12:45:00,62.04,62.06,62.03,62.06,9300.0,38.0391,38.0514,38.033,38.0514,9300.0
2005-02-22 12:50:00,62.06,62.08,62.06,62.08,8200.0,38.0514,38.0636,38.0514,38.0636,8200.0
2005-02-22 12:55:00,62.08,62.08,62.06,62.06,13200.0,38.0636,38.0636,38.0514,38.0514,13200.0
2005-02-22 13:00:00,62.06,62.07,62.04,62.05,8200.0,38.0514,38.0575,38.0391,38.0452,8200.0
2005-02-22 13:05:00,62.04,62.06,62.03,62.03,15100.0,38.0391,38.0514,38.033,38.033,15100.0
2005-02-22 13:10:00,62.04,62.08,62.03,62.07,8800.0,38.0391,38.0636,38.033,38.0575,8800.0
2005-02-22 13:15:00,62.08,62.1,62.08,62.1,2900.0,38.0636,38.0759,38.0636,38.0759,2900.0
2005-02-22 13:20:00,62.1,62.14,62.1,62.1,6300.0,38.0759,38.1004,38.0759,38.0759,6300.0
2005-02-22 13:25:00,62.1,62.13,62.1,62.13,5000.0,38.0759,38.0943,38.0759,38.0943,5000.0
2005-02-22 13:30:00,62.12,62.12,62.11,62.11,5300.0,38.0881,38.0881,38.082,38.082,5300.0
2005-02-22 13:35:00,62.11,62.11,62.1,62.1,14000.0,38.082,38.082,38.0759,38.0759,14000.0
2005-02-22 13:40:00,62.11,62.14,62.1,62.12,13400.0,38.082,38.1004,38.0759,38.0881,13400.0
2005-02-22 13:45:00,62.12,62.12,62.1,62.11,7900.0,38.0881,38.0881,38.0759,38.082,7900.0
2005-02-22 13:50:00,62.11,62.14,62.11,62.12,7400.0,38.082,38.1004,38.082,38.0881,7400.0
2005-02-22 13:55:00,62.11,62.12,62.11,62.11,6600.0,38.082,38.0881,38.082,38.082,6600.0
2005-02-22 14:00:00,62.12,62.13,62.11,62.11,33600.0,38.0881,38.0943,38.082,38.082,33600.0
2005-02-22 14:05:00,62.11,62.12,62.11,62.11,14400.0,38.082,38.0881,38.082,38.082,14400.0
2005-02-22 14:10:00,62.12,62.12,62.11,62.12,25400.0,38.0881,38.0881,38.082,38.0881,25400.0
2005-02-22 14:15:00,62.11,62.12,62.11,62.12,17400.0,38.082,38.0881,38.082,38.0881,17400.0
2005-02-22 14:20:00,62.12,62.12,62.11,62.12,12500.0,38.0881,38.0881,38.082,38.0881,12500.0
2005-02-22 14:25:00,62.12,62.12,62.11,62.11,1200.0,38.0881,38.0881,38.082,38.082,1200.0
2005-02-22 14:30:00,62.11,62.12,62.11,62.11,4900.0,38.082,38.0881,38.082,38.082,4900.0
2005-02-22 14:35:00,62.11,62.12,62.11,62.12,57200.0,38.082,38.0881,38.082,38.0881,57200.0
2005-02-22 14:40:00,62.12,62.13,62.12,62.12,5000.0,38.0881,38.0943,38.0881,38.0881,5000.0
2005-02-22 14:45:00,62.12,62.13,62.12,62.13,18900.0,38.0881,38.0943,38.0881,38.0943,18900.0
2005-02-22 14:50:00,62.13,62.13,62.12,62.13,11000.0,38.0943,38.0943,38.0881,38.0943,11000.0
2005-02-22 14:55:00,62.12,62.13,62.12,62.13,11300.0,38.0881,38.0943,38.0881,38.0943,11300.0
2005-02-22 15:00:00,62.12,62.13,62.12,62.12,9000.0,38.0881,38.0943,38.0881,38.0881,9000.0
2005-02-22 15:05:00,62.12,62.13,62.12,62.12,4100.0,38.0881,38.0943,38.0881,38.0881,4100.0
2005-02-22 15:10:00,62.12,62.13,62.12,62.12,15300.0,38.0881,38.0943,38.0881,38.0881,15300.0
2005-02-22 15:15:00,62.13,62.13,62.12,62.13,12500.0,38.0943,38.0943,38.0881,38.0943,12500.0
2005-02-22 15:20:00,62.12,62.13,62.0,62.02,80300.0,38.0881,38.0943,38.0146,38.0268,80300.0
2005-02-22 15:25:00,62.02,62.05,62.0,62.05,35900.0,38.0268,38.0452,38.0146,38.0452,35900.0
2005-02-22 15:30:00,62.04,62.07,62.04,62.05,11300.0,38.0391,38.0575,38.0391,38.0452,11300.0
2005-02-22 15:35:00,62.06,62.06,62.04,62.05,39900.0,38.0514,38.0514,38.0391,38.0452,39900.0
2005-02-22 15:40:00,62.05,62.06,62.05,62.05,14800.0,38.0452,38.0514,38.0452,38.0452,14800.0
2005-02-22 15:45:00,62.06,62.06,62.05,62.05,25500.0,38.0514,38.0514,38.0452,38.0452,25500.0
2005-02-22 15:50:00,62.05,62.05,61.91,61.91,16700.0,38.0452,38.0452,37.9594,37.9594,16700.0
2005-02-22 15:55:00,61.9,61.9,61.85,61.86,17400.0,37.9533,37.9533,37.9226,37.9287,17400.0
2005-02-23 09:35:00,62.01,62.02,61.95,61.98,49400.0,38.157,38.1631,38.1201,38.1385,49400.0
2005-02-23 09:40:00,61.98,62.0,61.91,61.92,24700.0,38.1385,38.1508,38.0954,38.1016,24700.0
2005-02-23 09:45:00,61.92,61.98,61.85,61.94,33100.0,38.1016,38.1385,38.0585,38.1139,33100.0
2005-02-23 09:50:00,61.94,62.03,61.91,62.01,14600.0,38.1139,38.1693,38.0954,38.157,14600.0
2005-02-23 09:55:00,62.0,62.02,61.96,62.02,8600.0,38.1508,38.1631,38.1262,38.1631,8600.0
2005-02-23 10:00:00,62.02,62.05,61.95,61.96,19200.0,38.1631,38.1816,38.1201,38.1262,19200.0
2005-02-23 10:05:00,61.95,61.96,61.89,61.89,24200.0,38.1201,38.1262,38.0831,38.0831,24200.0
2005-02-23 10:10:00,61.89,61.95,61.88,61.88,44200.0,38.0831,38.1201,38.077,38.077,44200.0
2005-02-23 10:15:00,61.88,61.89,61.85,61.86,29600.0,38.077,38.0831,38.0585,38.0647,29600.0
2005-02-23 10:20:00,61.86,61.87,61.8,61.86,34800.0,38.0647,38.0708,38.0278,38.0647,34800.0
2005-02-23 10:25:00,61.81,61.87,61.8,61.81,31700.0,38.0339,38.0708,38.0278,38.0339,31700.0
2005-02-23 10:30:00,61.82,61.82,61.8,61.81,1400.0,38.0401,38.0401,38.0278,38.0339,1400.0
2005-02-23 10:35:00,61.81,61.81,61.63,61.71,68800.0,38.0339,38.0339,37.9232,37.9724,68800.0
2005-02-23 10:40:00,61.72,61.75,61.5,61.5,35600.0,37.9785,37.997,37.8432,37.8432,35600.0
2005-02-23 10:45:00,61.54,61.62,61.5,61.52,24000.0,37.8678,37.917,37.8432,37.8555,24000.0
2005-02-23 10:50:00,61.53,61.54,61.44,61.45,23500.0,37.8616,37.8678,37.8062,37.8124,23500.0
2005-02-23 10:55:00,61.46,61.46,61.34,61.4,38100.0,37.8185,37.8185,37.7447,37.7816,38100.0
2005-02-23 11:00:00,61.4,61.43,61.36,61.4,19500.0,37.7816,37.8001,37.757,37.7816,19500.0
2005-02-23 11:05:00,61.4,61.44,61.4,61.43,25400.0,37.7816,37.8062,37.7816,37.8001,25400.0
2005-02-23 11:10:00,61.41,61.41,61.34,61.34,24100.0,37.7878,37.7878,37.7447,37.7447,24100.0
2005-02-23 11:15:00,61.36,61.45,61.33,61.41,17800.0,37.757,37.8124,37.7386,37.7878,17800.0
2005-02-23 11:20:00,61.41,61.42,61.37,61.38,9400.0,37.7878,37.7939,37.7632,37.7693,9400.0
2005-02-23 11:25:00,61.38,61.41,61.37,61.38,18700.0,37.7693,37.7878,37.7632,37.7693,18700.0
2005-02-23 11:30:00,61.38,61.43,61.38,61.42,11200.0,37.7693,37.8001,37.7693,37.7939,11200.0
2005-02-23 11:35:00,61.41,61.44,61.41,61.42,7500.0,37.7878,37.8062,37.7878,37.7939,7500.0
2005-02-23 11:40:00,61.42,61.42,61.41,61.42,4800.0,37.7939,37.7939,37.7878,37.7939,4800.0
2005-02-23 11:45:00,61.42,61.46,61.41,61.46,6900.0,37.7939,37.8185,37.7878,37.8185,6900.0
2005-02-23 11:50:00,61.46,61.46,61.42,61.43,5900.0,37.8185,37.8185,37.7939,37.8001,5900.0
2005-02-23 11:55:00,61.43,61.43,61.42,61.42,5200.0,37.8001,37.8001,37.7939,37.7939,5200.0
2005-02-23 12:00:00,61.42,61.42,61.39,61.39,26300.0,37.7939,37.7939,37.7755,37.7755,26300.0
2005-02-23 12:05:00,61.39,61.44,61.39,61.42,13400.0,37.7755,37.8062,37.7755,37.7939,13400.0
2005-02-23 12:10:00,61.42,61.43,61.42,61.43,11200.0,37.7939,37.8001,37.7939,37.8001,11200.0
2005-02-23 12:15:00,61.43,61.45,61.42,61.43,4000.0,37.8001,37.8124,37.7939,37.8001,4000.0
2005-02-23 12:20:00,61.43,61.44,61.42,61.42,5300.0,37.8001,37.8062,37.7939,37.7939,5300.0
2005-02-23 12:25:00,61.42,61.42,61.41,61.42,4600.0,37.7939,37.7939,37.7878,37.7939,4600.0
2005-02-23 12:30:00,61.41,61.43,61.41,61.43,3800.0,37.7878,37.8001,37.7878,37.8001,3800.0
2005-02-23 12:35:00,61.43,61.45,61.43,61.44,7600.0,37.8001,37.8124,37.8001,37.8062,7600.0
2005-02-23 12:40:00,61.44,61.45,61.43,61.43,11400.0,37.8062,37.8124,37.8001,37.8001,11400.0
2005-02-23 12:45:00,61.43,61.48,61.43,61.46,8100.0,37.8001,37.8309,37.8001,37.8185,8100.0
2005-02-23 12:50:00,61.46,61.49,61.46,61.49,6500.0,37.8185,37.837,37.8185,37.837,6500.0
2005-02-23 12:55:00,61.49,61.59,61.49,61.57,11300.0,37.837,37.8985,37.837,37.8862,11300.0
2005-02-23 13:00:00,61.57,61.6,61.57,61.59,9500.0,37.8862,37.9047,37.8862,37.8985,9500.0
2005-02-23 13:05:00,61.58,61.59,61.56,61.56,11500.0,37.8924,37.8985,37.8801,37.8801,11500.0
2005-02-23 13:10:00,61.56,61.56,61.52,61.53,16300.0,37.8801,37.8801,37.8555,37.8616,16300.0
2005-02-23 13:15:00,61.52,61.53,61.52,61.52,4200.0,37.8555,37.8616,37.8555,37.8555,4200.0
2005-02-23 13:20:00,61.52,61.52,61.49,61.5,20500.0,37.8555,37.8555,37.837,37.8432,20500.0
2005-02-23 13:25:00,61.49,61.5,61.48,61.49,9600.0,37.837,37.8432,37.8309,37.837,9600.0
2005-02-23 13:30:00,61.48,61.49,61.47,61.48,7100.0,37.8309,37.837,37.8247,37.8309,7100.0
2005-02-23 13:35:00,61.48,61.5,61.46,61.49,23100.0,37.8309,37.8432,37.8185,37.837,23100.0
2005-02-23 13:40:00,61.48,61.5,61.46,61.47,3400.0,37.8309,37.8432,37.8185,37.8247,3400.0
2005-02-23 13:45:00,61.47,61.53,61.47,61.52,7400.0,37.8247,37.8616,37.8247,37.8555,7400.0
2005-02-23 13:50:00,61.53,61.55,61.52,61.53,3400.0,37.8616,37.8739,37.8555,37.8616,3400.0
2005-02-23 13:55:00,61.53,61.58,61.53,61.58,5400.0,37.8616,37.8924,37.8616,37.8924,5400.0
2005-02-23 14:00:00,61.56,61.59,61.56,61.56,11800.0,37.8801,37.8985,37.8801,37.8801,11800.0
2005-02-23 14:05:00,61.57,61.61,61.57,61.59,7500.0,37.8862,37.9108,37.8862,37.8985,7500.0
2005-02-23 14:10:00,61.62,61.64,61.55,61.57,10300.0,37.917,37.9293,37.8739,37.8862,10300.0
2005-02-23 14:15:00,61.56,61.57,61.54,61.57,24900.0,37.8801,37.8862,37.8678,37.8862,24900.0
2005-02-23 14:20:00,61.57,61.63,61.57,61.61,6300.0,37.8862,37.9232,37.8862,37.9108,6300.0
2005-02-23 14:25:00,61.61,61.67,61.61,61.65,4700.0,37.9108,37.9478,37.9108,37.9355,4700.0
2005-02-23 14:30:00,61.66,61.75,61.65,61.72,7000.0,37.9416,37.997,37.9355,37.9785,7000.0
2005-02-23 14:35:00,61.73,61.76,61.71,61.74,4000.0,37.9847,38.0031,37.9724,37.9908,4000.0
2005-02-23 14:40:00,61.74,61.74,61.67,61.68,9700.0,37.9908,37.9908,37.9478,37.9539,9700.0
2005-02-23 14:45:00,61.67,61.7,61.65,61.66,6200.0,37.9478,37.9662,37.9355,37.9416,6200.0
2005-02-23 14:50:00,61.67,61.7,61.66,61.66,8100.0,37.9478,37.9662,37.9416,37.9416,8100.0
2005-02-23 14:55:00,61.66,61.67,61.63,61.64,11800.0,37.9416,37.9478,37.9232,37.9293,11800.0
2005-02-23 15:00:00,61.64,61.64,61.63,61.63,7600.0,37.9293,37.9293,37.9232,37.9232,7600.0
2005-02-23 15:05:00,61.63,61.64,61.61,61.62,14200.0,37.9232,37.9293,37.9108,37.917,14200.0
2005-02-23 15:10:00,61.63,61.64,61.62,61.63,9000.0,37.9232,37.9293,37.917,37.9232,9000.0
2005-02-23 15:15:00,61.64,61.71,61.64,61.7,11500.0,37.9293,37.9724,37.9293,37.9662,11500.0
2005-02-23 15:20:00,61.7,61.7,61.69,61.7,9400.0,37.9662,37.9662,37.9601,37.9662,9400.0
2005-02-23 15:25:00,61.7,61.7,61.62,61.62,18300.0,37.9662,37.9662,37.917,37.917,18300.0
2005-02-23 15:30:00,61.63,61.63,61.6,61.6,11200.0,37.9232,37.9232,37.9047,37.9047,11200.0
2005-02-23 15:35:00,61.61,61.62,61.61,61.61,12100.0,37.9108,37.917,37.9108,37.9108,12100.0
2005-02-23 15:40:00,61.6,61.61,61.6,61.61,16700.0,37.9047,37.9108,37.9047,37.9108,16700.0
2005-02-23 15:45:00,61.61,61.66,61.61,61.62,11000.0,37.9108,37.9416,37.9108,37.917,11000.0
2005-02-23 15:50:00,61.61,61.61,61.51,61.51,19000.0,37.9108,37.9108,37.8493,37.8493,19000.0
2005-02-23 15:55:00,61.51,61.52,61.42,61.43,14000.0,37.8493,37.8555,37.7939,37.8001,14000.0
2005-02-24 09:30:00,61.39,61.4,61.32,61.33,51800.0,37.7755,37.7816,37.7324,37.7386,51800.0
2005-02-24 09:35:00,61.33,61.35,61.32,61.33,23200.0,37.7386,37.7509,37.7324,37.7386,23200.0
2005-02-24 09:40:00,61.33,61.4,61.32,61.4,33700.0,37.7386,37.7816,37.7324,37.7816,33700.0
2005-02-24 09:45:00,61.43,61.47,61.41,61.42,24000.0,37.8001,37.8247,37.7878,37.7939,24000.0
2005-02-24 09:50:00,61.41,61.43,61.35,61.36,21000.0,37.7878,37.8001,37.7509,37.757,21000.0
2005-02-24 09:55:00,61.36,61.4,61.35,61.38,12000.0,37.757,37.7816,37.7509,37.7693,12000.0
2005-02-24 10:00:00,61.35,61.38,61.35,61.37,6400.0,37.7509,37.7693,37.7509,37.7632,6400.0
2005-02-24 10:05:00,61.37,61.4,61.35,61.39,7300.0,37.7632,37.7816,37.7509,37.7755,7300.0
2005-02-24 10:10:00,61.38,61.4,61.36,61.38,24900.0,37.7693,37.7816,37.757,37.7693,24900.0
2005-02-24 10:15:00,61.4,61.45,61.39,61.4,16400.0,37.7816,37.8124,37.7755,37.7816,16400.0
2005-02-24 10:20:00,61.41,61.5,61.4,61.49,18600.0,37.7878,37.8432,37.7816,37.837,18600.0
2005-02-24 10:25:00,61.46,61.47,61.44,61.44,14200.0,37.8185,37.8247,37.8062,37.8062,14200.0
2005-02-24 10:30:00,61.45,61.46,61.44,61.46,30700.0,37.8124,37.8185,37.8062,37.8185,30700.0
2005-02-24 10:35:00,61.45,61.45,61.43,61.43,35700.0,37.8124,37.8124,37.8001,37.8001,35700.0
2005-02-24 10:40:00,61.43,61.45,61.42,61.45,20500.0,37.8001,37.8124,37.7939,37.8124,20500.0
2005-02-24 10:45:00,61.45,61.45,61.42,61.42,11000.0,37.8124,37.8124,37.7939,37.7939,11000.0
2005-02-24 10:50:00,61.44,61.44,61.42,61.43,10200.0,37.8062,37.8062,37.7939,37.8001,10200.0
2005-02-24 10:55:00,61.44,61.44,61.4,61.41,15200.0,37.8062,37.8062,37.7816,37.7878,15200.0
2005-02-24 11:00:00,61.4,61.44,61.4,61.44,22700.0,37.7816,37.8062,37.7816,37.8062,22700.0
2005-02-24 11:05:00,61.44,61.45,61.43,61.44,14800.0,37.8062,37.8124,37.8001,37.8062,14800.0
2005-02-24 11:10:00,61.44,61.52,61.43,61.44,18100.0,37.8062,37.8555,37.8001,37.8062,18100.0
2005-02-24 11:15:00,61.44,61.49,61.43,61.49,10100.0,37.8062,37.837,37.8001,37.837,10100.0
2005-02-24 11:20:00,61.49,61.68,61.49,61.64,11800.0,37.837,37.9539,37.837,37.9293,11800.0
2005-02-24 11:25:00,61.68,61.68,61.65,61.66,11900.0,37.9539,37.9539,37.9355,37.9416,11900.0
2005-02-24 11:30:00,61.66,61.67,61.65,61.65,15800.0,37.9416,37.9478,37.9355,37.9355,15800.0
2005-02-24 11:35:00,61.65,61.66,61.65,61.66,6500.0,37.9355,37.9416,37.9355,37.9416,6500.0
2005-02-24 11:40:00,61.66,61.66,61.65,61.66,5600.0,37.9416,37.9416,37.9355,37.9416,5600.0
2005-02-24 11:45:00,61.65,61.65,61.6,61.6,10300.0,37.9355,37.9355,37.9047,37.9047,10300.0
2005-02-24 11:50:00,61.61,61.61,61.6,61.61,4400.0,37.9108,37.9108,37.9047,37.9108,4400.0
2005-02-24 11:55:00,61.63,61.64,61.61,61.64,3500.0,37.9232,37.9293,37.9108,37.9293,3500.0
2005-02-24 12:00:00,61.64,61.64,61.6,61.61,5400.0,37.9293,37.9293,37.9047,37.9108,5400.0
2005-02-24 12:05:00,61.61,61.63,61.6,61.6,6600.0,37.9108,37.9232,37.9047,37.9047,6600.0
2005-02-24 12:10:00,61.6,61.61,61.6,61.61,6800.0,37.9047,37.9108,37.9047,37.9108,6800.0
2005-02-24 12:15:00,61.61,61.62,61.6,61.6,2400.0,37.9108,37.917,37.9047,37.9047,2400.0
2005-02-24 12:20:00,61.62,61.63,61.6,61.63,4800.0,37.917,37.9232,37.9047,37.9232,4800.0
2005-02-24 12:25:00,61.62,61.64,61.61,61.64,1600.0,37.917,37.9293,37.9108,37.9293,1600.0
2005-02-24 12:30:00,61.64,61.64,61.63,61.64,2500.0,37.9293,37.9293,37.9232,37.9293,2500.0
2005-02-24 12:35:00,61.64,61.67,61.64,61.67,7400.0,37.9293,37.9478,37.9293,37.9478,7400.0
2005-02-24 12:40:00,61.7,61.7,61.68,61.69,8300.0,37.9662,37.9662,37.9539,37.9601,8300.0
2005-02-24 12:45:00,61.69,61.7,61.69,61.69,12400.0,37.9601,37.9662,37.9601,37.9601,12400.0
2005-02-24 12:50:00,61.7,61.72,61.7,61.71,7100.0,37.9662,37.9785,37.9662,37.9724,7100.0
2005-02-24 12:55:00,61.72,61.77,61.71,61.72,7300.0,37.9785,38.0093,37.9724,37.9785,7300.0
2005-02-24 13:00:00,61.72,61.73,61.71,61.72,4200.0,37.9785,37.9847,37.9724,37.9785,4200.0
2005-02-24 13:05:00,61.72,61.73,61.71,61.71,9700.0,37.9785,37.9847,37.9724,37.9724,9700.0
2005-02-24 13:10:00,61.71,61.76,61.71,61.72,8000.0,37.9724,38.0031,37.9724,37.9785,8000.0
2005-02-24 13:15:00,61.72,61.73,61.7,61.71,5800.0,37.9785,37.9847,37.9662,37.9724,5800.0
2005-02-24 13:20:00,61.72,61.79,61.71,61.79,8600.0,37.9785,38.0216,37.9724,38.0216,8600.0
2005-02-24 13:25:00,61.79,61.81,61.78,61.81,4000.0,38.0216,38.0339,38.0155,38.0339,4000.0
2005-02-24 13:30:00,61.83,61.9,61.81,61.9,7500.0,38.0462,38.0893,38.0339,38.0893,7500.0
2005-02-24 13:35:00,61.91,61.95,61.88,61.95,19900.0,38.0954,38.1201,38.077,38.1201,19900.0
2005-02-24 13:40:00,61.94,61.95,61.92,61.93,3700.0,38.1139,38.1201,38.1016,38.1078,3700.0
2005-02-24 13:45:00,61.94,61.95,61.92,61.95,6600.0,38.1139,38.1201,38.1016,38.1201,6600.0
2005-02-24 13:50:00,61.96,61.98,61.94,61.95,4400.0,38.1262,38.1385,38.1139,38.1201,4400.0
2005-02-24 13:55:00,61.96,61.98,61.95,61.98,7700.0,38.1262,38.1385,38.1201,38.1385,7700.0
2005-02-24 14:00:00,61.97,61.98,61.96,61.98,4100.0,38.1324,38.1385,38.1262,38.1385,4100.0
2005-02-24 14:05:00,61.98,61.98,61.93,61.94,14300.0,38.1385,38.1385,38.1078,38.1139,14300.0
2005-02-24 14:10:00,61.94,61.98,61.94,61.98,24200.0,38.1139,38.1385,38.1139,38.1385,24200.0
2005-02-24 14:15:00,61.97,61.99,61.97,61.98,14300.0,38.1324,38.1447,38.1324,38.1385,14300.0
2005-02-24 14:20:00,61.98,62.0,61.96,61.98,15200.0,38.1385,38.1508,38.1262,38.1385,15200.0
2005-02-24 14:25:00,61.99,62.0,61.96,62.0,20800.0,38.1447,38.1508,38.1262,38.1508,20800.0
2005-02-24 14:30:00,62.03,62.08,62.0,62.08,30300.0,38.1693,38.2001,38.1508,38.2001,30300.0
2005-02-24 14:35:00,62.04,62.06,62.0,62.01,16200.0,38.1754,38.1877,38.1508,38.157,16200.0
2005-02-24 14:40:00,62.01,62.05,62.01,62.04,9200.0,38.157,38.1816,38.157,38.1754,9200.0
2005-02-24 14:45:00,62.04,62.04,62.01,62.03,7400.0,38.1754,38.1754,38.157,38.1693,7400.0
2005-02-24 14:50:00,62.02,62.02,62.0,62.02,8200.0,38.1631,38.1631,38.1508,38.1631,8200.0
2005-02-24 14:55:00,62.01,62.04,62.0,62.02,5300.0,38.157,38.1754,38.1508,38.1631,5300.0
2005-02-24 15:00:00,62.03,62.05,62.02,62.04,8700.0,38.1693,38.1816,38.1631,38.1754,8700.0
2005-02-24 15:05:00,62.04,62.14,62.04,62.13,13600.0,38.1754,38.237,38.1754,38.2308,13600.0
2005-02-24 15:10:00,62.14,62.16,62.11,62.16,13100.0,38.237,38.2493,38.2185,38.2493,13100.0
2005-02-24 15:15:00,62.16,62.17,62.11,62.12,17500.0,38.2493,38.2554,38.2185,38.2247,17500.0
2005-02-24 15:20:00,62.09,62.11,62.08,62.1,12500.0,38.2062,38.2185,38.2001,38.2124,12500.0
2005-02-24 15:25:00,62.1,62.1,62.08,62.09,10900.0,38.2124,38.2124,38.2001,38.2062,10900.0
2005-02-24 15:30:00,62.1,62.15,62.08,62.15,27000.0,38.2124,38.2431,38.2001,38.2431,27000.0
2005-02-24 15:35:00,62.16,62.25,62.15,62.25,16300.0,38.2493,38.3047,38.2431,38.3047,16300.0
2005-02-24 15:40:00,62.25,62.27,62.22,62.25,14700.0,38.3047,38.317,38.2862,38.3047,14700.0
2005-02-24 15:45:00,62.26,62.26,62.08,62.09,17000.0,38.3108,38.3108,38.2001,38.2062,17000.0
2005-02-24 15:50:00,62.1,62.15,62.09,62.15,19200.0,38.2124,38.2431,38.2062,38.2431,19200.0
2005-02-24 15:55:00,62.15,62.15,62.11,62.14,11500.0,38.2431,38.2431,38.2185,38.237,11500.0
2005-02-25 09:30:00,62.0,62.06,61.99,62.02,17900.0,38.1508,38.1877,38.1447,38.1631,17900.0
2005-02-25 09:35:00,62.03,62.24,62.03,62.15,6800.0,38.1693,38.2985,38.1693,38.2431,6800.0
2005-02-25 09:40:00,62.16,62.25,62.13,62.25,16800.0,38.2493,38.3047,38.2308,38.3047,16800.0
2005-02-25 09:45:00,62.22,62.24,62.21,62.23,5600.0,38.2862,38.2985,38.28,38.2924,5600.0
2005-02-25 09:50:00,62.2,62.39,62.2,62.36,15500.0,38.2739,38.3908,38.2739,38.3723,15500.0
2005-02-25 09:55:00,62.34,62.5,62.34,62.45,22400.0,38.36,38.4585,38.36,38.4277,22400.0
2005-02-25 10:00:00,62.43,62.44,62.39,62.4,17000.0,38.4154,38.4216,38.3908,38.397,17000.0
2005-02-25 10:05:00,62.37,62.54,62.37,62.54,13000.0,38.3785,38.4831,38.3785,38.4831,13000.0
2005-02-25 10:10:00,62.54,62.58,62.5,62.54,5500.0,38.4831,38.5077,38.4585,38.4831,5500.0
2005-02-25 10:15:00,62.55,62.57,62.52,62.57,4700.0,38.4893,38.5016,38.4708,38.5016,4700.0
2005-02-25 10:20:00,62.57,62.64,62.55,62.6,16000.0,38.5016,38.5446,38.4893,38.52,16000.0
2005-02-25 10:25:00,62.6,62.64,62.59,62.62,6000.0,38.52,38.5446,38.5139,38.5323,6000.0
2005-02-25 10:30:00,62.62,62.74,62.62,62.7,21800.0,38.5323,38.6062,38.5323,38.5816,21800.0
2005-02-25 10:35:00,62.73,62.78,62.7,62.77,14300.0,38.6,38.6308,38.5816,38.6246,14300.0
2005-02-25 10:40:00,62.76,62.79,62.76,62.77,14600.0,38.6185,38.6369,38.6185,38.6246,14600.0
2005-02-25 10:45:00,62.79,62.83,62.78,62.78,10100.0,38.6369,38.6616,38.6308,38.6308,10100.0
2005-02-25 10:50:00,62.78,62.79,62.71,62.73,22700.0,38.6308,38.6369,38.5877,38.6,22700.0
2005-02-25 10:55:00,62.73,62.77,62.73,62.77,9500.0,38.6,38.6246,38.6,38.6246,9500.0
2005-02-25 11:00:00,62.77,62.93,62.77,62.88,16400.0,38.6246,38.7231,38.6246,38.6923,16400.0
2005-02-25 11:05:00,62.87,62.87,62.75,62.81,30100.0,38.6862,38.6862,38.6123,38.6492,30100.0
2005-02-25 11:10:00,62.79,62.84,62.74,62.74,11500.0,38.6369,38.6677,38.6062,38.6062,11500.0
2005-02-25 11:15:00,62.74,62.74,62.71,62.73,9200.0,38.6062,38.6062,38.5877,38.6,9200.0
2005-02-25 11:20:00,62.74,62.79,62.74,62.78,7700.0,38.6062,38.6369,38.6062,38.6308,7700.0
2005-02-25 11:25:00,62.79,62.79,62.77,62.77,9400.0,38.6369,38.6369,38.6246,38.6246,9400.0
2005-02-25 11:30:00,62.78,62.78,62.76,62.77,3200.0,38.6308,38.6308,38.6185,38.6246,3200.0
2005-02-25 11:35:00,62.77,62.77,62.72,62.72,9100.0,38.6246,38.6246,38.5939,38.5939,9100.0
2005-02-25 11:40:00,62.72,62.77,62.72,62.77,7200.0,38.5939,38.6246,38.5939,38.6246,7200.0
2005-02-25 11:45:00,62.76,62.78,62.75,62.75,2100.0,38.6185,38.6308,38.6123,38.6123,2100.0
2005-02-25 11:50:00,62.76,62.78,62.76,62.78,3800.0,38.6185,38.6308,38.6185,38.6308,3800.0
2005-02-25 11:55:00,62.79,62.9,62.79,62.87,10200.0,38.6369,38.7046,38.6369,38.6862,10200.0
2005-02-25 12:00:00,62.86,62.86,62.83,62.86,4800.0,38.68,38.68,38.6616,38.68,4800.0
2005-02-25 12:05:00,62.84,62.84,62.83,62.84,4100.0,38.6677,38.6677,38.6616,38.6677,4100.0
2005-02-25 12:10:00,62.84,62.85,62.83,62.84,2200.0,38.6677,38.6739,38.6616,38.6677,2200.0
2005-02-25 12:15:00,62.84,62.85,62.81,62.82,9400.0,38.6677,38.6739,38.6492,38.6554,9400.0
2005-02-25 12:20:00,62.82,62.83,62.82,62.83,6600.0,38.6554,38.6616,38.6554,38.6616,6600.0
2005-02-25 12:25:00,62.83,62.84,62.75,62.75,18000.0,38.6616,38.6677,38.6123,38.6123,18000.0
2005-02-25 12:30:00,62.75,62.76,62.73,62.76,8200.0,38.6123,38.6185,38.6,38.6185,8200.0
2005-02-25 12:35:00,62.75,62.76,62.75,62.75,6100.0,38.6123,38.6185,38.6123,38.6123,6100.0
2005-02-25 12:40:00,62.75,62.76,62.75,62.76,19100.0,38.6123,38.6185,38.6123,38.6185,19100.0
2005-02-25 12:45:00,62.75,62.77,62.74,62.77,5800.0,38.6123,38.6246,38.6062,38.6246,5800.0
2005-02-25 12:50:00,62.76,62.77,62.76,62.77,2600.0,38.6185,38.6246,38.6185,38.6246,2600.0
2005-02-25 12:55:00,62.76,62.79,62.74,62.74,5300.0,38.6185,38.6369,38.6062,38.6062,5300.0
2005-02-25 13:00:00,62.75,62.76,62.72,62.76,4700.0,38.6123,38.6185,38.5939,38.6185,4700.0
2005-02-25 13:05:00,62.76,62.77,62.74,62.74,10100.0,38.6185,38.6246,38.6062,38.6062,10100.0
2005-02-25 13:10:00,62.74,62.74,62.66,62.66,13200.0,38.6062,38.6062,38.5569,38.5569,13200.0
2005-02-25 13:15:00,62.66,62.68,62.63,62.67,13300.0,38.5569,38.5693,38.5385,38.5631,13300.0
2005-02-25 13:20:00,62.67,62.67,62.63,62.63,7500.0,38.5631,38.5631,38.5385,38.5385,7500.0
2005-02-25 13:25:00,62.63,62.65,62.63,62.64,4700.0,38.5385,38.5508,38.5385,38.5446,4700.0
2005-02-25 13:30:00,62.63,62.64,62.59,62.63,30100.0,38.5385,38.5446,38.5139,38.5385,30100.0
2005-02-25 13:35:00,62.63,62.63,62.61,62.62,3900.0,38.5385,38.5385,38.5262,38.5323,3900.0
2005-02-25 13:40:00,62.62,62.62,62.6,62.6,11200.0,38.5323,38.5323,38.52,38.52,11200.0
2005-02-25 13:45:00,62.6,62.6,62.58,62.59,7700.0,38.52,38.52,38.5077,38.5139,7700.0
2005-02-25 13:50:00,62.6,62.64,62.59,62.63,3100.0,38.52,38.5446,38.5139,38.5385,3100.0
2005-02-25 13:55:00,62.62,62.62,62.58,62.59,9500.0,38.5323,38.5323,38.5077,38.5139,9500.0
2005-02-25 14:00:00,62.59,62.6,62.57,62.57,13400.0,38.5139,38.52,38.5016,38.5016,13400.0
2005-02-25 14:05:00,62.58,62.58,62.56,62.58,10300.0,38.5077,38.5077,38.4954,38.5077,10300.0
2005-02-25 14:10:00,62.58,62.65,62.58,62.65,8500.0,38.5077,38.5508,38.5077,38.5508,8500.0
2005-02-25 14:15:00,62.65,62.66,62.63,62.65,7300.0,38.5508,38.5569,38.5385,38.5508,7300.0
2005-02-25 14:20:00,62.64,62.66,62.64,62.65,12100.0,38.5446,38.5569,38.5446,38.5508,12100.0
2005-02-25 14:25:00,62.66,62.66,62.64,62.65,4600.0,38.5569,38.5569,38.5446,38.5508,4600.0
2005-02-25 14:30:00,62.64,62.66,62.64,62.64,8000.0,38.5446,38.5569,38.5446,38.5446,8000.0
2005-02-25 14:35:00,62.65,62.69,62.65,62.68,7400.0,38.5508,38.5754,38.5508,38.5693,7400.0
2005-02-25 14:40:00,62.66,62.66,62.61,62.61,32300.0,38.5569,38.5569,38.5262,38.5262,32300.0
2005-02-25 14:45:00,62.62,62.62,62.6,62.61,14600.0,38.5323,38.5323,38.52,38.5262,14600.0
2005-02-25 14:50:00,62.62,62.63,62.6,62.62,22300.0,38.5323,38.5385,38.52,38.5323,22300.0
2005-02-25 14:55:00,62.65,62.73,62.6,62.71,11800.0,38.5508,38.6,38.52,38.5877,11800.0
2005-02-25 15:00:00,62.7,62.71,62.68,62.71,4000.0,38.5816,38.5877,38.5693,38.5877,4000.0
2005-02-25 15:05:00,62.71,62.71,62.69,62.69,7000.0,38.5877,38.5877,38.5754,38.5754,7000.0
2005-02-25 15:10:00,62.69,62.71,62.68,62.71,6300.0,38.5754,38.5877,38.5693,38.5877,6300.0
2005-02-25 15:15:00,62.71,62.71,62.69,62.69,10500.0,38.5877,38.5877,38.5754,38.5754,10500.0
2005-02-25 15:20:00,62.69,62.69,62.68,62.69,11400.0,38.5754,38.5754,38.5693,38.5754,11400.0
2005-02-25 15:25:00,62.69,62.7,62.68,62.7,10400.0,38.5754,38.5816,38.5693,38.5816,10400.0
2005-02-25 15:30:00,62.7,62.7,62.69,62.69,14600.0,38.5816,38.5816,38.5754,38.5754,14600.0
2005-02-25 15:35:00,62.69,62.7,62.68,62.69,15700.0,38.5754,38.5816,38.5693,38.5754,15700.0
2005-02-25 15:40:00,62.69,62.7,62.68,62.69,12500.0,38.5754,38.5816,38.5693,38.5754,12500.0
2005-02-25 15:45:00,62.7,62.7,62.69,62.7,8400.0,38.5816,38.5816,38.5754,38.5816,8400.0
2005-02-25 15:50:00,62.69,62.7,62.68,62.68,12400.0,38.5754,38.5816,38.5693,38.5693,12400.0
2005-02-25 15:55:00,62.69,62.69,62.59,62.6,26000.0,38.5754,38.5754,38.5139,38.52,26000.0
2005-02-28 09:30:00,62.4,62.41,62.4,62.41,34000.0,38.397,38.4031,38.397,38.4031,34000.0
2005-02-28 09:35:00,62.48,62.49,62.43,62.45,12100.0,38.4462,38.4523,38.4154,38.4277,12100.0
2005-02-28 09:40:00,62.42,62.58,62.42,62.52,15400.0,38.4093,38.5077,38.4093,38.4708,15400.0
2005-02-28 09:45:00,62.5,62.55,62.47,62.53,12400.0,38.4585,38.4893,38.44,38.477,12400.0
2005-02-28 09:50:00,62.51,62.56,62.5,62.55,12600.0,38.4646,38.4954,38.4585,38.4893,12600.0
2005-02-28 09:55:00,62.55,62.62,62.53,62.62,7400.0,38.4893,38.5323,38.477,38.5323,7400.0
2005-02-28 10:00:00,62.68,62.72,62.59,62.72,38600.0,38.5693,38.5939,38.5139,38.5939,38600.0
2005-02-28 10:05:00,62.78,62.79,62.71,62.75,13600.0,38.6308,38.6369,38.5877,38.6123,13600.0
2005-02-28 10:10:00,62.76,62.8,62.76,62.8,24400.0,38.6185,38.6431,38.6185,38.6431,24400.0
2005-02-28 10:15:00,62.8,62.8,62.75,62.78,15100.0,38.6431,38.6431,38.6123,38.6308,15100.0
2005-02-28 10:20:00,62.77,62.77,62.7,62.71,23500.0,38.6246,38.6246,38.5816,38.5877,23500.0
2005-02-28 10:25:00,62.73,62.74,62.69,62.74,6900.0,38.6,38.6062,38.5754,38.6062,6900.0
2005-02-28 10:30:00,62.73,62.76,62.72,62.76,10100.0,38.6,38.6185,38.5939,38.6185,10100.0
2005-02-28 10:35:00,62.76,62.76,62.74,62.76,3600.0,38.6185,38.6185,38.6062,38.6185,3600.0
2005-02-28 10:40:00,62.76,62.78,62.72,62.73,22000.0,38.6185,38.6308,38.5939,38.6,22000.0
2005-02-28 10:45:00,62.73,62.78,62.72,62.78,9800.0,38.6,38.6308,38.5939,38.6308,9800.0
2005-02-28 10:50:00,62.78,62.81,62.76,62.78,8500.0,38.6308,38.6492,38.6185,38.6308,8500.0
2005-02-28 10:55:00,62.77,62.85,62.77,62.85,6900.0,38.6246,38.6739,38.6246,38.6739,6900.0
2005-02-28 11:00:00,62.86,62.86,62.77,62.79,17800.0,38.68,38.68,38.6246,38.6369,17800.0
2005-02-28 11:05:00,62.76,62.78,62.75,62.78,9000.0,38.6185,38.6308,38.6123,38.6308,9000.0
2005-02-28 11:10:00,62.78,62.81,62.77,62.79,9300.0,38.6308,38.6492,38.6246,38.6369,9300.0
2005-02-28 11:15:00,62.79,62.79,62.75,62.78,9000.0,38.6369,38.6369,38.6123,38.6308,9000.0
2005-02-28 11:20:00,62.78,62.79,62.74,62.78,10000.0,38.6308,38.6369,38.6062,38.6308,10000.0
2005-02-28 11:25:00,62.78,62.79,62.76,62.77,6400.0,38.6308,38.6369,38.6185,38.6246,6400.0
2005-02-28 11:30:00,62.79,62.8,62.76,62.78,6600.0,38.6369,38.6431,38.6185,38.6308,6600.0
2005-02-28 11:35:00,62.79,62.84,62.79,62.84,9400.0,38.6369,38.6677,38.6369,38.6677,9400.0
2005-02-28 11:40:00,62.84,62.87,62.83,62.84,6200.0,38.6677,38.6862,38.6616,38.6677,6200.0
2005-02-28 11:45:00,62.84,62.84,62.8,62.8,11700.0,38.6677,38.6677,38.6431,38.6431,11700.0
2005-02-28 11:50:00,62.8,62.83,62.8,62.8,12100.0,38.6431,38.6616,38.6431,38.6431,12100.0
2005-02-28 11:55:00,62.8,62.82,62.79,62.82,4700.0,38.6431,38.6554,38.6369,38.6554,4700.0
2005-02-28 12:00:00,62.81,62.82,62.75,62.76,21200.0,38.6492,38.6554,38.6123,38.6185,21200.0
2005-02-28 12:05:00,62.76,62.76,62.74,62.75,20300.0,38.6185,38.6185,38.6062,38.6123,20300.0
2005-02-28 12:10:00,62.77,62.79,62.75,62.78,10800.0,38.6246,38.6369,38.6123,38.6308,10800.0
2005-02-28 12:15:00,62.78,62.78,62.75,62.76,9200.0,38.6308,38.6308,38.6123,38.6185,9200.0
2005-02-28 12:20:00,62.76,62.77,62.7,62.7,7200.0,38.6185,38.6246,38.5816,38.5816,7200.0
2005-02-28 12:25:00,62.72,62.8,62.7,62.78,9900.0,38.5939,38.6431,38.5816,38.6308,9900.0
2005-02-28 12:30:00,62.79,62.83,62.77,62.83,7700.0,38.6369,38.6616,38.6246,38.6616,7700.0
2005-02-28 12:35:00,62.83,62.84,62.81,62.84,10100.0,38.6616,38.6677,38.6492,38.6677,10100.0
2005-02-28 12:40:00,62.84,62.89,62.84,62.89,8700.0,38.6677,38.6985,38.6677,38.6985,8700.0
2005-02-28 12:45:00,62.88,62.88,62.85,62.85,9700.0,38.6923,38.6923,38.6739,38.6739,9700.0
2005-02-28 12:50:00,62.86,62.87,62.83,62.84,14100.0,38.68,38.6862,38.6616,38.6677,14100.0
2005-02-28 12:55:00,62.84,62.84,62.83,62.83,4800.0,38.6677,38.6677,38.6616,38.6616,4800.0
2005-02-28 13:00:00,62.83,62.86,62.83,62.85,10500.0,38.6616,38.68,38.6616,38.6739,10500.0
2005-02-28 13:05:00,62.85,62.86,62.83,62.86,10100.0,38.6739,38.68,38.6616,38.68,10100.0
2005-02-28 13:10:00,62.86,62.87,62.85,62.85,3400.0,38.68,38.6862,38.6739,38.6739,3400.0
2005-02-28 13:15:00,62.85,62.85,62.81,62.82,10000.0,38.6739,38.6739,38.6492,38.6554,10000.0
2005-02-28 13:20:00,62.83,62.84,62.8,62.82,8300.0,38.6616,38.6677,38.6431,38.6554,8300.0
2005-02-28 13:25:00,62.82,62.82,62.8,62.82,2900.0,38.6554,38.6554,38.6431,38.6554,2900.0
2005-02-28 13:30:00,62.82,62.83,62.8,62.81,17400.0,38.6554,38.6616,38.6431,38.6492,17400.0
2005-02-28 13:35:00,62.82,62.82,62.8,62.8,14300.0,38.6554,38.6554,38.6431,38.6431,14300.0
2005-02-28 13:40:00,62.81,62.81,62.78,62.78,9600.0,38.6492,38.6492,38.6308,38.6308,9600.0
2005-02-28 13:45:00,62.78,62.81,62.78,62.79,12600.0,38.6308,38.6492,38.6308,38.6369,12600.0
2005-02-28 13:50:00,62.79,62.79,62.78,62.78,13300.0,38.6369,38.6369,38.6308,38.6308,13300.0
2005-02-28 13:55:00,62.79,62.8,62.79,62.8,3900.0,38.6369,38.6431,38.6369,38.6431,3900.0
2005-02-28 14:00:00,62.8,62.8,62.75,62.76,27100.0,38.6431,38.6431,38.6123,38.6185,27100.0
2005-02-28 14:05:00,62.76,62.79,62.75,62.79,19300.0,38.6185,38.6369,38.6123,38.6369,19300.0
2005-02-28 14:10:00,62.8,62.88,62.8,62.88,7300.0,38.6431,38.6923,38.6431,38.6923,7300.0
2005-02-28 14:15:00,62.88,62.9,62.87,62.9,4900.0,38.6923,38.7046,38.6862,38.7046,4900.0
2005-02-28 14:20:00,62.93,62.93,62.89,62.92,9400.0,38.7231,38.7231,38.6985,38.7169,9400.0
2005-02-28 14:25:00,62.92,62.95,62.9,62.9,26900.0,38.7169,38.7354,38.7046,38.7046,26900.0
2005-02-28 14:30:00,62.93,62.93,62.88,62.9,6300.0,38.7231,38.7231,38.6923,38.7046,6300.0
2005-02-28 14:35:00,62.9,62.92,62.89,62.91,12300.0,38.7046,38.7169,38.6985,38.7108,12300.0
2005-02-28 14:40:00,62.91,62.93,62.89,62.93,25400.0,38.7108,38.7231,38.6985,38.7231,25400.0
2005-02-28 14:45:00,62.92,62.93,62.91,62.91,8000.0,38.7169,38.7231,38.7108,38.7108,8000.0
2005-02-28 14:50:00,62.92,62.92,62.9,62.91,14400.0,38.7169,38.7169,38.7046,38.7108,14400.0
2005-02-28 14:55:00,62.92,62.92,62.91,62.92,7100.0,38.7169,38.7169,38.7108,38.7169,7100.0
2005-02-28 15:00:00,62.92,62.93,62.91,62.93,9700.0,38.7169,38.7231,38.7108,38.7231,9700.0
2005-02-28 15:05:00,62.93,63.0,62.93,62.97,8900.0,38.7231,38.7662,38.7231,38.7477,8900.0
2005-02-28 15:10:00,62.97,63.0,62.97,62.99,5600.0,38.7477,38.7662,38.7477,38.76,5600.0
2005-02-28 15:15:00,62.99,63.03,62.97,63.03,26900.0,38.76,38.7846,38.7477,38.7846,26900.0
2005-02-28 15:20:00,63.03,63.1,63.03,63.09,20400.0,38.7846,38.8277,38.7846,38.8215,20400.0
2005-02-28 15:25:00,63.08,63.1,63.08,63.08,11700.0,38.8154,38.8277,38.8154,38.8154,11700.0
2005-02-28 15:30:00,63.08,63.22,63.08,63.17,20400.0,38.8154,38.9015,38.8154,38.8708,20400.0
2005-02-28 15:35:00,63.18,63.18,63.16,63.18,9500.0,38.8769,38.8769,38.8646,38.8769,9500.0
2005-02-28 15:40:00,63.18,63.21,63.18,63.2,15900.0,38.8769,38.8954,38.8769,38.8892,15900.0
2005-02-28 15:45:00,63.2,63.21,63.2,63.21,35500.0,38.8892,38.8954,38.8892,38.8954,35500.0
2005-02-28 15:50:00,63.21,63.21,63.2,63.21,13700.0,38.8954,38.8954,38.8892,38.8954,13700.0
2005-02-28 15:55:00,63.21,63.21,63.01,63.21,15400.0,38.8954,38.8954,38.7723,38.8954,15400.0
2005-03-01 09:30:00,63.0,63.06,63.0,63.03,13900.0,38.7662,38.8031,38.7662,38.7846,13900.0
2005-03-01 09:35:00,63.02,63.23,63.02,63.23,2800.0,38.7785,38.9077,38.7785,38.9077,2800.0
2005-03-01 09:40:00,63.1,63.13,63.05,63.09,9800.0,38.8277,38.8462,38.7969,38.8215,9800.0
2005-03-01 09:45:00,63.09,63.13,63.06,63.13,9000.0,38.8215,38.8462,38.8031,38.8462,9000.0
2005-03-01 09:50:00,63.14,63.25,63.13,63.2,17100.0,38.8523,38.92,38.8462,38.8892,17100.0
2005-03-01 09:55:00,63.2,63.39,63.2,63.39,15500.0,38.8892,39.0061,38.8892,39.0061,15500.0
2005-03-01 10:00:00,63.39,63.5,63.39,63.45,20000.0,39.0061,39.0738,39.0061,39.0431,20000.0
2005-03-01 10:05:00,63.48,63.65,63.45,63.55,43500.0,39.0615,39.1661,39.0431,39.1046,43500.0
2005-03-01 10:10:00,63.52,63.52,63.48,63.49,9000.0,39.0861,39.0861,39.0615,39.0677,9000.0
2005-03-01 10:15:00,63.49,63.55,63.48,63.55,14000.0,39.0677,39.1046,39.0615,39.1046,14000.0
2005-03-01 10:20:00,63.55,63.61,63.55,63.61,4100.0,39.1046,39.1415,39.1046,39.1415,4100.0
2005-03-01 10:25:00,63.63,63.75,63.63,63.68,25800.0,39.1538,39.2277,39.1538,39.1846,25800.0
2005-03-01 10:30:00,63.68,63.81,63.68,63.8,29300.0,39.1846,39.2646,39.1846,39.2584,29300.0
2005-03-01 10:35:00,63.8,63.81,63.67,63.69,47600.0,39.2584,39.2646,39.1784,39.1907,47600.0
2005-03-01 10:40:00,63.69,63.72,63.68,63.71,14800.0,39.1907,39.2092,39.1846,39.203,14800.0
2005-03-01 10:45:00,63.71,63.72,63.6,63.72,16600.0,39.203,39.2092,39.1354,39.2092,16600.0
2005-03-01 10:50:00,63.7,63.72,63.63,63.64,12200.0,39.1969,39.2092,39.1538,39.16,12200.0
2005-03-01 10:55:00,63.64,63.69,63.6,63.66,8100.0,39.16,39.1907,39.1354,39.1723,8100.0
2005-03-01 11:00:00,63.66,63.66,63.57,63.6,6100.0,39.1723,39.1723,39.1169,39.1354,6100.0
2005-03-01 11:05:00,63.59,63.59,63.53,63.56,9400.0,39.1292,39.1292,39.0923,39.1107,9400.0
2005-03-01 11:10:00,63.56,63.6,63.56,63.59,13400.0,39.1107,39.1354,39.1107,39.1292,13400.0
2005-03-01 11:15:00,63.6,63.6,63.5,63.5,26700.0,39.1354,39.1354,39.0738,39.0738,26700.0
2005-03-01 11:20:00,63.52,63.53,63.5,63.51,8300.0,39.0861,39.0923,39.0738,39.08,8300.0
2005-03-01 11:25:00,63.5,63.5,63.48,63.49,13400.0,39.0738,39.0738,39.0615,39.0677,13400.0
2005-03-01 11:30:00,63.5,63.5,63.46,63.47,19100.0,39.0738,39.0738,39.0492,39.0554,19100.0
2005-03-01 11:35:00,63.48,63.58,63.48,63.56,8700.0,39.0615,39.1231,39.0615,39.1107,8700.0
2005-03-01 11:40:00,63.55,63.56,63.45,63.48,9800.0,39.1046,39.1107,39.0431,39.0615,9800.0
2005-03-01 11:45:00,63.48,63.56,63.48,63.56,10200.0,39.0615,39.1107,39.0615,39.1107,10200.0
2005-03-01 11:50:00,63.55,63.6,63.55,63.6,9200.0,39.1046,39.1354,39.1046,39.1354,9200.0
2005-03-01 11:55:00,63.62,63.67,63.62,63.66,13600.0,39.1477,39.1784,39.1477,39.1723,13600.0
2005-03-01 12:00:00,63.67,63.67,63.64,63.66,6400.0,39.1784,39.1784,39.16,39.1723,6400.0
2005-03-01 12:05:00,63.66,63.66,63.64,63.65,6300.0,39.1723,39.1723,39.16,39.1661,6300.0
2005-03-01 12:10:00,63.64,63.7,63.64,63.7,6400.0,39.16,39.1969,39.16,39.1969,6400.0
2005-03-01 12:15:00,63.7,63.75,63.7,63.7,13100.0,39.1969,39.2277,39.1969,39.1969,13100.0
2005-03-01 12:20:00,63.71,63.73,63.7,63.71,6500.0,39.203,39.2154,39.1969,39.203,6500.0
2005-03-01 12:25:00,63.71,63.71,63.69,63.71,5600.0,39.203,39.203,39.1907,39.203,5600.0
2005-03-01 12:30:00,63.71,63.72,63.67,63.69,9000.0,39.203,39.2092,39.1784,39.1907,9000.0
2005-03-01 12:35:00,63.69,63.69,63.58,63.6,10000.0,39.1907,39.1907,39.1231,39.1354,10000.0
2005-03-01 12:40:00,63.6,63.6,63.57,63.6,10400.0,39.1354,39.1354,39.1169,39.1354,10400.0
2005-03-01 12:45:00,63.6,63.6,63.59,63.6,5200.0,39.1354,39.1354,39.1292,39.1354,5200.0
2005-03-01 12:50:00,63.6,63.61,63.58,63.6,12100.0,39.1354,39.1415,39.1231,39.1354,12100.0
2005-03-01 12:55:00,63.61,63.63,63.61,63.63,6900.0,39.1415,39.1538,39.1415,39.1538,6900.0
2005-03-01 13:00:00,63.63,63.63,63.6,63.6,3200.0,39.1538,39.1538,39.1354,39.1354,3200.0
2005-03-01 13:05:00,63.6,63.61,63.6,63.61,8100.0,39.1354,39.1415,39.1354,39.1415,8100.0
2005-03-01 13:10:00,63.61,63.61,63.59,63.59,4300.0,39.1415,39.1415,39.1292,39.1292,4300.0
2005-03-01 13:15:00,63.6,63.6,63.57,63.57,6600.0,39.1354,39.1354,39.1169,39.1169,6600.0
2005-03-01 13:20:00,63.57,63.57,63.54,63.54,13400.0,39.1169,39.1169,39.0984,39.0984,13400.0
2005-03-01 13:25:00,63.54,63.54,63.47,63.49,4600.0,39.0984,39.0984,39.0554,39.0677,4600.0
2005-03-01 13:30:00,63.49,63.49,63.48,63.49,3700.0,39.0677,39.0677,39.0615,39.0677,3700.0
2005-03-01 13:35:00,63.49,63.52,63.49,63.52,13200.0,39.0677,39.0861,39.0677,39.0861,13200.0
2005-03-01 13:40:00,63.52,63.53,63.51,63.52,4100.0,39.0861,39.0923,39.08,39.0861,4100.0
2005-03-01 13:45:00,63.52,63.56,63.52,63.52,12300.0,39.0861,39.1107,39.0861,39.0861,12300.0
2005-03-01 13:50:00,63.53,63.57,63.53,63.57,10400.0,39.0923,39.1169,39.0923,39.1169,10400.0
2005-03-01 13:55:00,63.57,63.59,63.57,63.59,4400.0,39.1169,39.1292,39.1169,39.1292,4400.0
2005-03-01 14:00:00,63.6,63.66,63.6,63.63,7200.0,39.1354,39.1723,39.1354,39.1538,7200.0
2005-03-01 14:05:00,63.63,63.66,63.63,63.66,9500.0,39.1538,39.1723,39.1538,39.1723,9500.0
2005-03-01 14:10:00,63.66,63.72,63.66,63.72,10000.0,39.1723,39.2092,39.1723,39.2092,10000.0
2005-03-01 14:15:00,63.71,63.75,63.71,63.75,7400.0,39.203,39.2277,39.203,39.2277,7400.0
2005-03-01 14:20:00,63.75,63.76,63.73,63.75,5200.0,39.2277,39.2338,39.2154,39.2277,5200.0
2005-03-01 14:25:00,63.75,63.75,63.69,63.69,5100.0,39.2277,39.2277,39.1907,39.1907,5100.0
2005-03-01 14:30:00,63.69,63.7,63.68,63.69,5700.0,39.1907,39.1969,39.1846,39.1907,5700.0
2005-03-01 14:35:00,63.69,63.69,63.68,63.68,4500.0,39.1907,39.1907,39.1846,39.1846,4500.0
2005-03-01 14:40:00,63.68,63.69,63.65,63.66,10300.0,39.1846,39.1907,39.1661,39.1723,10300.0
2005-03-01 14:45:00,63.66,63.66,63.6,63.6,7200.0,39.1723,39.1723,39.1354,39.1354,7200.0
2005-03-01 14:50:00,63.6,63.62,63.6,63.61,4900.0,39.1354,39.1477,39.1354,39.1415,4900.0
2005-03-01 14:55:00,63.61,63.65,63.59,63.65,7000.0,39.1415,39.1661,39.1292,39.1661,7000.0
2005-03-01 15:00:00,63.66,63.67,63.65,63.67,5100.0,39.1723,39.1784,39.1661,39.1784,5100.0
2005-03-01 15:05:00,63.67,63.67,63.65,63.67,3400.0,39.1784,39.1784,39.1661,39.1784,3400.0
2005-03-01 15:10:00,63.67,63.72,63.67,63.72,7600.0,39.1784,39.2092,39.1784,39.2092,7600.0
2005-03-01 15:15:00,63.73,63.76,63.73,63.75,8600.0,39.2154,39.2338,39.2154,39.2277,8600.0
2005-03-01 15:20:00,63.75,63.77,63.75,63.75,8500.0,39.2277,39.24,39.2277,39.2277,8500.0
2005-03-01 15:25:00,63.75,63.79,63.73,63.79,15000.0,39.2277,39.2523,39.2154,39.2523,15000.0
2005-03-01 15:30:00,63.8,63.84,63.79,63.82,14700.0,39.2584,39.283,39.2523,39.2707,14700.0
2005-03-01 15:35:00,63.83,63.87,63.81,63.86,25100.0,39.2769,39.3015,39.2646,39.2954,25100.0
2005-03-01 15:40:00,63.86,63.86,63.81,63.81,10100.0,39.2954,39.2954,39.2646,39.2646,10100.0
2005-03-01 15:45:00,63.81,63.86,63.8,63.86,9600.0,39.2646,39.2954,39.2584,39.2954,9600.0
2005-03-01 15:50:00,63.86,63.86,63.78,63.78,22800.0,39.2954,39.2954,39.2461,39.2461,22800.0
2005-03-01 15:55:00,63.79,63.79,63.74,63.74,14900.0,39.2523,39.2523,39.2215,39.2215,14900.0
2005-03-02 09:30:00,63.71,63.72,63.56,63.57,20000.0,39.203,39.2092,39.1107,39.1169,20000.0
2005-03-02 09:35:00,63.5,63.5,63.47,63.48,5200.0,39.0738,39.0738,39.0554,39.0615,5200.0
2005-03-02 09:40:00,63.55,63.7,63.55,63.69,15500.0,39.1046,39.1969,39.1046,39.1907,15500.0
2005-03-02 09:45:00,63.69,63.96,63.68,63.95,21800.0,39.1907,39.3569,39.1846,39.3507,21800.0
2005-03-02 09:50:00,63.94,63.99,63.92,63.92,19400.0,39.3446,39.3753,39.3323,39.3323,19400.0
2005-03-02 09:55:00,63.93,63.93,63.74,63.87,20200.0,39.3384,39.3384,39.2215,39.3015,20200.0
2005-03-02 10:00:00,63.87,64.06,63.87,63.87,18700.0,39.3015,39.4184,39.3015,39.3015,18700.0
2005-03-02 10:05:00,63.89,63.96,63.85,63.96,7500.0,39.3138,39.3569,39.2892,39.3569,7500.0
2005-03-02 10:10:00,63.98,64.16,63.98,64.15,13400.0,39.3692,39.48,39.3692,39.4738,13400.0
2005-03-02 10:15:00,64.15,64.15,64.08,64.13,8500.0,39.4738,39.4738,39.4307,39.4615,8500.0
2005-03-02 10:20:00,64.13,64.24,64.06,64.14,13200.0,39.4615,39.5292,39.4184,39.4676,13200.0
2005-03-02 10:25:00,64.14,64.24,64.08,64.08,18500.0,39.4676,39.5292,39.4307,39.4307,18500.0
2005-03-02 10:30:00,64.15,64.25,64.12,64.23,10700.0,39.4738,39.5353,39.4553,39.523,10700.0
2005-03-02 10:35:00,64.24,64.24,64.12,64.15,8600.0,39.5292,39.5292,39.4553,39.4738,8600.0
2005-03-02 10:40:00,64.13,64.13,64.06,64.06,10400.0,39.4615,39.4615,39.4184,39.4184,10400.0
2005-03-02 10:45:00,64.05,64.06,64.0,64.0,8800.0,39.4123,39.4184,39.3815,39.3815,8800.0
2005-03-02 10:50:00,64.0,64.1,63.99,64.08,17400.0,39.3815,39.443,39.3753,39.4307,17400.0
2005-03-02 10:55:00,64.07,64.16,64.07,64.15,5100.0,39.4246,39.48,39.4246,39.4738,5100.0
2005-03-02 11:00:00,64.15,64.24,64.12,64.24,11900.0,39.4738,39.5292,39.4553,39.5292,11900.0
2005-03-02 11:05:00,64.24,64.26,64.15,64.15,11000.0,39.5292,39.5415,39.4738,39.4738,11000.0
2005-03-02 11:10:00,64.12,64.16,64.12,64.15,23600.0,39.4553,39.48,39.4553,39.4738,23600.0
2005-03-02 11:15:00,64.16,64.2,64.14,64.15,18400.0,39.48,39.5046,39.4676,39.4738,18400.0
2005-03-02 11:20:00,64.13,64.14,64.1,64.12,6500.0,39.4615,39.4676,39.443,39.4553,6500.0
2005-03-02 11:25:00,64.1,64.11,64.09,64.11,6500.0,39.443,39.4492,39.4369,39.4492,6500.0
2005-03-02 11:30:00,64.1,64.17,64.09,64.16,9600.0,39.443,39.4861,39.4369,39.48,9600.0
2005-03-02 11:35:00,64.16,64.18,64.16,64.18,3900.0,39.48,39.4923,39.48,39.4923,3900.0
2005-03-02 11:40:00,64.17,64.17,64.13,64.15,5000.0,39.4861,39.4861,39.4615,39.4738,5000.0
2005-03-02 11:45:00,64.16,64.18,64.15,64.15,3700.0,39.48,39.4923,39.4738,39.4738,3700.0
2005-03-02 11:50:00,64.15,64.16,64.14,64.15,4800.0,39.4738,39.48,39.4676,39.4738,4800.0
2005-03-02 11:55:00,64.16,64.16,64.11,64.11,7500.0,39.48,39.48,39.4492,39.4492,7500.0
2005-03-02 12:00:00,64.11,64.12,64.09,64.11,3000.0,39.4492,39.4553,39.4369,39.4492,3000.0
2005-03-02 12:05:00,64.11,64.11,64.1,64.11,2800.0,39.4492,39.4492,39.443,39.4492,2800.0
2005-03-02 12:10:00,64.1,64.11,64.06,64.07,4100.0,39.443,39.4492,39.4184,39.4246,4100.0
2005-03-02 12:15:00,64.07,64.07,64.06,64.06,2500.0,39.4246,39.4246,39.4184,39.4184,2500.0
2005-03-02 12:20:00,64.06,64.07,64.05,64.05,4500.0,39.4184,39.4246,39.4123,39.4123,4500.0
2005-03-02 12:25:00,64.05,64.06,63.99,63.99,8100.0,39.4123,39.4184,39.3753,39.3753,8100.0
2005-03-02 12:30:00,63.96,63.97,63.95,63.95,5300.0,39.3569,39.363,39.3507,39.3507,5300.0
2005-03-02 12:35:00,63.95,63.96,63.87,63.88,14700.0,39.3507,39.3569,39.3015,39.3077,14700.0
2005-03-02 12:40:00,63.86,63.87,63.83,63.85,13500.0,39.2954,39.3015,39.2769,39.2892,13500.0
2005-03-02 12:45:00,63.84,63.94,63.83,63.92,7200.0,39.283,39.3446,39.2769,39.3323,7200.0
2005-03-02 12:50:00,63.93,63.93,63.91,63.91,4900.0,39.3384,39.3384,39.3261,39.3261,4900.0
2005-03-02 12:55:00,63.92,63.92,63.91,63.91,3200.0,39.3323,39.3323,39.3261,39.3261,3200.0
2005-03-02 13:00:00,63.9,63.91,63.89,63.9,5900.0,39.32,39.3261,39.3138,39.32,5900.0
2005-03-02 13:05:00,63.9,63.9,63.85,63.86,12500.0,39.32,39.32,39.2892,39.2954,12500.0
2005-03-02 13:10:00,63.85,63.87,63.83,63.87,11300.0,39.2892,39.3015,39.2769,39.3015,11300.0
2005-03-02 13:15:00,63.87,63.88,63.86,63.88,13200.0,39.3015,39.3077,39.2954,39.3077,13200.0
2005-03-02 13:20:00,63.88,63.9,63.88,63.9,13900.0,39.3077,39.32,39.3077,39.32,13900.0
2005-03-02 13:25:00,63.91,63.94,63.9,63.94,9500.0,39.3261,39.3446,39.32,39.3446,9500.0
2005-03-02 13:30:00,63.95,63.96,63.94,63.96,14400.0,39.3507,39.3569,39.3446,39.3569,14400.0
2005-03-02 13:35:00,63.95,63.97,63.9,63.92,6000.0,39.3507,39.363,39.32,39.3323,6000.0
2005-03-02 13:40:00,63.9,63.94,63.82,63.82,6100.0,39.32,39.3446,39.2707,39.2707,6100.0
2005-03-02 13:45:00,63.83,63.83,63.74,63.76,9000.0,39.2769,39.2769,39.2215,39.2338,9000.0
2005-03-02 13:50:00,63.75,63.75,63.56,63.57,15100.0,39.2277,39.2277,39.1107,39.1169,15100.0
2005-03-02 13:55:00,63.56,63.65,63.5,63.54,15200.0,39.1107,39.1661,39.0738,39.0984,15200.0
2005-03-02 14:00:00,63.55,63.73,63.54,63.72,8000.0,39.1046,39.2154,39.0984,39.2092,8000.0
2005-03-02 14:05:00,63.73,63.73,63.69,63.71,6700.0,39.2154,39.2154,39.1907,39.203,6700.0
2005-03-02 14:10:00,63.71,63.71,63.64,63.65,6700.0,39.203,39.203,39.16,39.1661,6700.0
2005-03-02 14:15:00,63.63,63.69,63.55,63.65,8400.0,39.1538,39.1907,39.1046,39.1661,8400.0
2005-03-02 14:20:00,63.66,63.69,63.62,63.62,3900.0,39.1723,39.1907,39.1477,39.1477,3900.0
2005-03-02 14:25:00,63.63,63.67,63.6,63.6,5200.0,39.1538,39.1784,39.1354,39.1354,5200.0
2005-03-02 14:30:00,63.58,63.58,63.52,63.52,5100.0,39.1231,39.1231,39.0861,39.0861,5100.0
2005-03-02 14:35:00,63.53,63.53,63.38,63.44,12500.0,39.0923,39.0923,39.0,39.0369,12500.0
2005-03-02 14:40:00,63.43,63.43,63.35,63.36,13600.0,39.0308,39.0308,38.9815,38.9877,13600.0
2005-03-02 14:45:00,63.35,63.37,63.33,63.33,6000.0,38.9815,38.9938,38.9692,38.9692,6000.0
2005-03-02 14:50:00,63.32,63.36,63.31,63.34,12900.0,38.9631,38.9877,38.9569,38.9754,12900.0
2005-03-02 14:55:00,63.28,63.51,63.28,63.5,13400.0,38.9385,39.08,38.9385,39.0738,13400.0
2005-03-02 15:00:00,63.47,63.5,63.45,63.48,6800.0,39.0554,39.0738,39.0431,39.0615,6800.0
2005-03-02 15:05:00,63.5,63.58,63.48,63.58,5200.0,39.0738,39.1231,39.0615,39.1231,5200.0
2005-03-02 15:10:00,63.58,63.6,63.56,63.59,5800.0,39.1231,39.1354,39.1107,39.1292,5800.0
2005-03-02 15:15:00,63.57,63.57,63.48,63.48,5900.0,39.1169,39.1169,39.0615,39.0615,5900.0
2005-03-02 15:20:00,63.51,63.51,63.47,63.5,10500.0,39.08,39.08,39.0554,39.0738,10500.0
2005-03-02 15:25:00,63.49,63.61,63.45,63.61,18100.0,39.0677,39.1415,39.0431,39.1415,18100.0
2005-03-02 15:30:00,63.63,63.65,63.62,63.63,6600.0,39.1538,39.1661,39.1477,39.1538,6600.0
2005-03-02 15:35:00,63.63,63.63,63.59,63.59,6600.0,39.1538,39.1538,39.1292,39.1292,6600.0
2005-03-02 15:40:00,63.6,63.62,63.6,63.61,13600.0,39.1354,39.1477,39.1354,39.1415,13600.0
2005-03-02 15:45:00,63.61,63.62,63.52,63.56,12700.0,39.1415,39.1477,39.0861,39.1107,12700.0
2005-03-02 15:50:00,63.56,63.6,63.52,63.56,20100.0,39.1107,39.1354,39.0861,39.1107,20100.0
2005-03-02 15:55:00,63.56,63.59,63.54,63.55,23900.0,39.1107,39.1292,39.0984,39.1046,23900.0
2005-03-03 09:30:00,63.78,63.9,63.78,63.9,12400.0,39.2461,39.32,39.2461,39.32,12400.0
2005-03-03 09:35:00,63.9,63.94,63.6,63.68,6500.0,39.32,39.3446,39.1354,39.1846,6500.0
2005-03-03 09:40:00,63.69,63.69,63.6,63.61,4700.0,39.1907,39.1907,39.1354,39.1415,4700.0
2005-03-03 09:45:00,63.61,63.75,63.61,63.71,6500.0,39.1415,39.2277,39.1415,39.203,6500.0
2005-03-03 09:50:00,63.71,63.81,63.71,63.8,4200.0,39.203,39.2646,39.203,39.2584,4200.0
2005-03-03 09:55:00,63.78,63.8,63.78,63.79,3000.0,39.2461,39.2584,39.2461,39.2523,3000.0
2005-03-03 10:00:00,63.79,63.82,63.68,63.82,7300.0,39.2523,39.2707,39.1846,39.2707,7300.0
2005-03-03 10:05:00,63.76,63.87,63.76,63.87,4800.0,39.2338,39.3015,39.2338,39.3015,4800.0
2005-03-03 10:10:00,63.93,63.93,63.9,63.92,7100.0,39.3384,39.3384,39.32,39.3323,7100.0
2005-03-03 10:15:00,63.91,63.92,63.88,63.91,3600.0,39.3261,39.3323,39.3077,39.3261,3600.0
2005-03-03 10:20:00,63.9,63.96,63.89,63.89,4800.0,39.32,39.3569,39.3138,39.3138,4800.0
2005-03-03 10:25:00,63.9,63.91,63.85,63.85,7000.0,39.32,39.3261,39.2892,39.2892,7000.0
2005-03-03 10:30:00,63.91,63.92,63.79,63.82,5300.0,39.3261,39.3323,39.2523,39.2707,5300.0
2005-03-03 10:35:00,63.82,63.88,63.82,63.83,3700.0,39.2707,39.3077,39.2707,39.2769,3700.0
2005-03-03 10:40:00,63.82,63.84,63.77,63.77,2700.0,39.2707,39.283,39.24,39.24,2700.0
2005-03-03 10:45:00,63.77,63.86,63.77,63.86,5000.0,39.24,39.2954,39.24,39.2954,5000.0
2005-03-03 10:50:00,63.88,63.96,63.85,63.95,5400.0,39.3077,39.3569,39.2892,39.3507,5400.0
2005-03-03 10:55:00,63.89,64.0,63.89,64.0,4800.0,39.3138,39.3815,39.3138,39.3815,4800.0
2005-03-03 11:00:00,63.99,64.0,63.95,63.99,17200.0,39.3753,39.3815,39.3507,39.3753,17200.0
2005-03-03 11:05:00,63.98,64.06,63.91,63.91,7200.0,39.3692,39.4184,39.3261,39.3261,7200.0
2005-03-03 11:10:00,63.97,64.02,63.97,63.98,2400.0,39.363,39.3938,39.363,39.3692,2400.0
2005-03-03 11:15:00,63.98,64.0,63.97,63.98,4700.0,39.3692,39.3815,39.363,39.3692,4700.0
2005-03-03 11:20:00,63.98,63.98,63.88,63.9,10700.0,39.3692,39.3692,39.3077,39.32,10700.0
2005-03-03 11:25:00,63.89,63.91,63.88,63.88,3300.0,39.3138,39.3261,39.3077,39.3077,3300.0
2005-03-03 11:30:00,63.88,63.9,63.8,63.89,7600.0,39.3077,39.32,39.2584,39.3138,7600.0
2005-03-03 11:35:00,63.89,63.93,63.87,63.93,7900.0,39.3138,39.3384,39.3015,39.3384,7900.0
2005-03-03 11:40:00,63.93,63.96,63.93,63.94,2200.0,39.3384,39.3569,39.3384,39.3446,2200.0
2005-03-03 11:45:00,63.95,63.95,63.78,63.78,7500.0,39.3507,39.3507,39.2461,39.2461,7500.0
2005-03-03 11:50:00,63.78,63.8,63.71,63.78,8500.0,39.2461,39.2584,39.203,39.2461,8500.0
2005-03-03 11:55:00,63.77,63.77,63.65,63.69,8400.0,39.24,39.24,39.1661,39.1907,8400.0
2005-03-03 12:00:00,63.69,63.71,63.66,63.68,8000.0,39.1907,39.203,39.1723,39.1846,8000.0
2005-03-03 12:05:00,63.68,63.69,63.67,63.69,4200.0,39.1846,39.1907,39.1784,39.1907,4200.0
2005-03-03 12:10:00,63.65,63.66,63.64,63.66,9500.0,39.1661,39.1723,39.16,39.1723,9500.0
2005-03-03 12:15:00,63.66,63.69,63.64,63.69,5700.0,39.1723,39.1907,39.16,39.1907,5700.0
2005-03-03 12:20:00,63.68,63.68,63.63,63.64,6400.0,39.1846,39.1846,39.1538,39.16,6400.0
2005-03-03 12:25:00,63.64,63.64,63.57,63.59,4100.0,39.16,39.16,39.1169,39.1292,4100.0
2005-03-03 12:30:00,63.6,63.62,63.58,63.6,6800.0,39.1354,39.1477,39.1231,39.1354,6800.0
2005-03-03 12:35:00,63.6,63.66,63.6,63.66,3100.0,39.1354,39.1723,39.1354,39.1723,3100.0
2005-03-03 12:40:00,63.65,63.74,63.65,63.74,4700.0,39.1661,39.2215,39.1661,39.2215,4700.0
2005-03-03 12:45:00,63.74,63.75,63.69,63.71,2800.0,39.2215,39.2277,39.1907,39.203,2800.0
2005-03-03 12:50:00,63.73,63.74,63.72,63.73,3200.0,39.2154,39.2215,39.2092,39.2154,3200.0
2005-03-03 12:55:00,63.73,63.75,63.73,63.73,3200.0,39.2154,39.2277,39.2154,39.2154,3200.0
2005-03-03 13:00:00,63.74,63.79,63.74,63.78,5700.0,39.2215,39.2523,39.2215,39.2461,5700.0
2005-03-03 13:05:00,63.78,63.93,63.77,63.93,13800.0,39.2461,39.3384,39.24,39.3384,13800.0
2005-03-03 13:10:00,63.93,63.98,63.9,63.93,4400.0,39.3384,39.3692,39.32,39.3384,4400.0
2005-03-03 13:15:00,63.93,63.96,63.93,63.95,4100.0,39.3384,39.3569,39.3384,39.3507,4100.0
2005-03-03 13:20:00,63.95,63.95,63.95,63.95,0.0,39.3507,39.3507,39.3507,39.3507,0.0
2005-03-03 13:25:00,63.93,63.93,63.88,63.88,3400.0,39.3384,39.3384,39.3077,39.3077,3400.0
2005-03-03 13:30:00,63.88,63.89,63.86,63.87,3200.0,39.3077,39.3138,39.2954,39.3015,3200.0
2005-03-03 13:35:00,63.87,63.87,63.83,63.83,2600.0,39.3015,39.3015,39.2769,39.2769,2600.0
2005-03-03 13:40:00,63.82,63.82,63.76,63.76,4900.0,39.2707,39.2707,39.2338,39.2338,4900.0
2005-03-03 13:45:00,63.75,63.76,63.72,63.72,4900.0,39.2277,39.2338,39.2092,39.2092,4900.0
2005-03-03 13:50:00,63.72,63.85,63.69,63.85,15000.0,39.2092,39.2892,39.1907,39.2892,15000.0
2005-03-03 13:55:00,63.85,63.97,63.85,63.9,8700.0,39.2892,39.363,39.2892,39.32,8700.0
2005-03-03 14:00:00,63.91,63.98,63.91,63.98,4000.0,39.3261,39.3692,39.3261,39.3692,4000.0
2005-03-03 14:05:00,63.96,64.06,63.96,64.05,7500.0,39.3569,39.4184,39.3569,39.4123,7500.0
2005-03-03 14:10:00,64.05,64.09,64.02,64.06,13000.0,39.4123,39.4369,39.3938,39.4184,13000.0
2005-03-03 14:15:00,64.07,64.1,63.99,64.03,4300.0,39.4246,39.443,39.3753,39.4,4300.0
2005-03-03 14:20:00,64.03,64.1,64.03,64.1,4800.0,39.4,39.443,39.4,39.443,4800.0
2005-03-03 14:25:00,64.1,64.12,64.09,64.11,5100.0,39.443,39.4553,39.4369,39.4492,5100.0
2005-03-03 14:30:00,64.11,64.15,64.07,64.14,6900.0,39.4492,39.4738,39.4246,39.4676,6900.0
2005-03-03 14:35:00,64.14,64.14,64.09,64.1,11800.0,39.4676,39.4676,39.4369,39.443,11800.0
2005-03-03 14:40:00,64.09,64.09,64.02,64.02,3100.0,39.4369,39.4369,39.3938,39.3938,3100.0
2005-03-03 14:45:00,64.03,64.05,64.03,64.04,2100.0,39.4,39.4123,39.4,39.4061,2100.0
2005-03-03 14:50:00,64.04,64.05,63.95,63.98,7800.0,39.4061,39.4123,39.3507,39.3692,7800.0
2005-03-03 14:55:00,64.0,64.03,63.97,64.02,5200.0,39.3815,39.4,39.363,39.3938,5200.0
2005-03-03 15:00:00,64.04,64.04,64.01,64.01,1200.0,39.4061,39.4061,39.3877,39.3877,1200.0
2005-03-03 15:05:00,64.01,64.06,64.0,64.04,5600.0,39.3877,39.4184,39.3815,39.4061,5600.0
2005-03-03 15:10:00,64.03,64.15,64.03,64.12,5000.0,39.4,39.4738,39.4,39.4553,5000.0
2005-03-03 15:15:00,64.09,64.12,64.06,64.12,5500.0,39.4369,39.4553,39.4184,39.4553,5500.0
2005-03-03 15:20:00,64.1,64.13,64.08,64.09,21300.0,39.443,39.4615,39.4307,39.4369,21300.0
2005-03-03 15:25:00,64.09,64.09,64.06,64.07,9300.0,39.4369,39.4369,39.4184,39.4246,9300.0
2005-03-03 15:30:00,64.07,64.15,64.07,64.15,63300.0,39.4246,39.4738,39.4246,39.4738,63300.0
2005-03-03 15:35:00,64.15,64.2,64.15,64.2,28400.0,39.4738,39.5046,39.4738,39.5046,28400.0
2005-03-03 15:40:00,64.2,64.22,64.13,64.15,14900.0,39.5046,39.5169,39.4615,39.4738,14900.0
2005-03-03 15:45:00,64.1,64.11,64.08,64.09,7500.0,39.443,39.4492,39.4307,39.4369,7500.0
2005-03-03 15:50:00,64.08,64.12,64.02,64.12,15200.0,39.4307,39.4553,39.3938,39.4553,15200.0
2005-03-03 15:55:00,64.11,64.18,64.1,64.12,61100.0,39.4492,39.4923,39.443,39.4553,61100.0
2005-03-04 09:30:00,64.55,64.55,64.55,64.55,19500.0,39.7199,39.7199,39.7199,39.7199,19500.0
2005-03-04 09:35:00,64.5,64.54,64.4,64.4,11900.0,39.6892,39.7138,39.6276,39.6276,11900.0
2005-03-04 09:40:00,64.4,64.61,64.4,64.55,37000.0,39.6276,39.7569,39.6276,39.7199,37000.0
2005-03-04 09:45:00,64.56,64.6,64.5,64.5,15300.0,39.7261,39.7507,39.6892,39.6892,15300.0
2005-03-04 09:50:00,64.5,64.6,64.5,64.56,19300.0,39.6892,39.7507,39.6892,39.7261,19300.0
2005-03-04 09:55:00,64.55,64.56,64.42,64.47,5600.0,39.7199,39.7261,39.6399,39.6707,5600.0
2005-03-04 10:00:00,64.47,64.64,64.47,64.61,11000.0,39.6707,39.7753,39.6707,39.7569,11000.0
2005-03-04 10:05:00,64.61,64.72,64.61,64.72,25900.0,39.7569,39.8245,39.7569,39.8245,25900.0
2005-03-04 10:10:00,64.72,64.72,64.66,64.72,17200.0,39.8245,39.8245,39.7876,39.8245,17200.0
2005-03-04 10:15:00,64.72,64.72,64.59,64.59,9700.0,39.8245,39.8245,39.7445,39.7445,9700.0
2005-03-04 10:20:00,64.61,64.7,64.55,64.55,22700.0,39.7569,39.8122,39.7199,39.7199,22700.0
2005-03-04 10:25:00,64.55,64.72,64.55,64.56,9800.0,39.7199,39.8245,39.7199,39.7261,9800.0
2005-03-04 10:30:00,64.56,64.57,64.47,64.47,12200.0,39.7261,39.7322,39.6707,39.6707,12200.0
2005-03-04 10:35:00,64.48,64.55,64.32,64.33,21400.0,39.6769,39.7199,39.5784,39.5846,21400.0
2005-03-04 10:40:00,64.32,64.34,64.25,64.32,21500.0,39.5784,39.5907,39.5353,39.5784,21500.0
2005-03-04 10:45:00,64.33,64.39,64.33,64.39,2400.0,39.5846,39.6215,39.5846,39.6215,2400.0
2005-03-04 10:50:00,64.41,64.46,64.39,64.42,7300.0,39.6338,39.6646,39.6215,39.6399,7300.0
2005-03-04 10:55:00,64.42,64.46,64.41,64.42,1700.0,39.6399,39.6646,39.6338,39.6399,1700.0
2005-03-04 11:00:00,64.43,64.46,64.27,64.27,14100.0,39.6461,39.6646,39.5476,39.5476,14100.0
2005-03-04 11:05:00,64.27,64.28,64.16,64.17,9600.0,39.5476,39.5538,39.48,39.4861,9600.0
2005-03-04 11:10:00,64.22,64.3,64.22,64.3,4000.0,39.5169,39.5661,39.5169,39.5661,4000.0
2005-03-04 11:15:00,64.3,64.4,64.3,64.4,4100.0,39.5661,39.6276,39.5661,39.6276,4100.0
2005-03-04 11:20:00,64.38,64.4,64.36,64.38,4100.0,39.6153,39.6276,39.603,39.6153,4100.0
2005-03-04 11:25:00,64.38,64.49,64.36,64.48,6600.0,39.6153,39.683,39.603,39.6769,6600.0
2005-03-04 11:30:00,64.49,64.52,64.43,64.44,9400.0,39.683,39.7015,39.6461,39.6522,9400.0
2005-03-04 11:35:00,64.43,64.51,64.4,64.45,7900.0,39.6461,39.6953,39.6276,39.6584,7900.0
2005-03-04 11:40:00,64.46,64.55,64.41,64.5,4100.0,39.6646,39.7199,39.6338,39.6892,4100.0
2005-03-04 11:45:00,64.49,64.53,64.46,64.52,3500.0,39.683,39.7076,39.6646,39.7015,3500.0
2005-03-04 11:50:00,64.52,64.52,64.4,64.4,9400.0,39.7015,39.7015,39.6276,39.6276,9400.0
2005-03-04 11:55:00,64.41,64.41,64.31,64.31,6300.0,39.6338,39.6338,39.5723,39.5723,6300.0
2005-03-04 12:00:00,64.32,64.35,64.27,64.35,5000.0,39.5784,39.5969,39.5476,39.5969,5000.0
2005-03-04 12:05:00,64.36,64.39,64.34,64.39,900.0,39.603,39.6215,39.5907,39.6215,900.0
2005-03-04 12:10:00,64.36,64.36,64.35,64.36,900.0,39.603,39.603,39.5969,39.603,900.0
2005-03-04 12:15:00,64.36,64.39,64.35,64.39,3300.0,39.603,39.6215,39.5969,39.6215,3300.0
2005-03-04 12:20:00,64.4,64.45,64.38,64.4,8400.0,39.6276,39.6584,39.6153,39.6276,8400.0
2005-03-04 12:25:00,64.4,64.4,64.37,64.38,600.0,39.6276,39.6276,39.6092,39.6153,600.0
2005-03-04 12:30:00,64.36,64.37,64.23,64.25,11900.0,39.603,39.6092,39.523,39.5353,11900.0
2005-03-04 12:35:00,64.25,64.3,64.25,64.3,1200.0,39.5353,39.5661,39.5353,39.5661,1200.0
2005-03-04 12:40:00,64.28,64.33,64.28,64.33,4000.0,39.5538,39.5846,39.5538,39.5846,4000.0
2005-03-04 12:45:00,64.33,64.33,64.32,64.33,2200.0,39.5846,39.5846,39.5784,39.5846,2200.0
2005-03-04 12:50:00,64.33,64.4,64.33,64.36,10100.0,39.5846,39.6276,39.5846,39.603,10100.0
2005-03-04 12:55:00,64.36,64.36,64.33,64.35,2000.0,39.603,39.603,39.5846,39.5969,2000.0
2005-03-04 13:00:00,64.35,64.38,64.35,64.38,6200.0,39.5969,39.6153,39.5969,39.6153,6200.0
2005-03-04 13:05:00,64.38,64.39,64.35,64.37,7900.0,39.6153,39.6215,39.5969,39.6092,7900.0
2005-03-04 13:10:00,64.37,64.39,64.35,64.35,5900.0,39.6092,39.6215,39.5969,39.5969,5900.0
2005-03-04 13:15:00,64.36,64.36,64.29,64.3,2500.0,39.603,39.603,39.5599,39.5661,2500.0
2005-03-04 13:20:00,64.29,64.31,64.26,64.28,4500.0,39.5599,39.5723,39.5415,39.5538,4500.0
2005-03-04 13:25:00,64.29,64.29,64.27,64.28,3500.0,39.5599,39.5599,39.5476,39.5538,3500.0
2005-03-04 13:30:00,64.29,64.29,64.27,64.28,3300.0,39.5599,39.5599,39.5476,39.5538,3300.0
2005-03-04 13:35:00,64.28,64.32,64.28,64.31,3700.0,39.5538,39.5784,39.5538,39.5723,3700.0
2005-03-04 13:40:00,64.3,64.3,64.29,64.29,4600.0,39.5661,39.5661,39.5599,39.5599,4600.0
2005-03-04 13:45:00,64.29,64.29,64.28,64.28,3500.0,39.5599,39.5599,39.5538,39.5538,3500.0
2005-03-04 13:50:00,64.29,64.46,64.29,64.42,16400.0,39.5599,39.6646,39.5599,39.6399,16400.0
2005-03-04 13:55:00,64.43,64.55,64.42,64.55,2200.0,39.6461,39.7199,39.6399,39.7199,2200.0
2005-03-04 14:00:00,64.55,64.58,64.53,64.55,6800.0,39.7199,39.7384,39.7076,39.7199,6800.0
2005-03-04 14:05:00,64.54,64.55,64.52,64.54,4700.0,39.7138,39.7199,39.7015,39.7138,4700.0
2005-03-04 14:10:00,64.54,64.54,64.44,64.44,8100.0,39.7138,39.7138,39.6522,39.6522,8100.0
2005-03-04 14:15:00,64.44,64.44,64.39,64.4,10300.0,39.6522,39.6522,39.6215,39.6276,10300.0
2005-03-04 14:20:00,64.4,64.4,64.37,64.37,3900.0,39.6276,39.6276,39.6092,39.6092,3900.0
2005-03-04 14:25:00,64.37,64.37,64.36,64.36,3700.0,39.6092,39.6092,39.603,39.603,3700.0
2005-03-04 14:30:00,64.36,64.43,64.35,64.43,14300.0,39.603,39.6461,39.5969,39.6461,14300.0
2005-03-04 14:35:00,64.46,64.46,64.39,64.39,1700.0,39.6646,39.6646,39.6215,39.6215,1700.0
2005-03-04 14:40:00,64.4,64.41,64.35,64.37,4700.0,39.6276,39.6338,39.5969,39.6092,4700.0
2005-03-04 14:45:00,64.4,64.41,64.39,64.41,3100.0,39.6276,39.6338,39.6215,39.6338,3100.0
2005-03-04 14:50:00,64.44,64.54,64.44,64.51,3100.0,39.6522,39.7138,39.6522,39.6953,3100.0
2005-03-04 14:55:00,64.5,64.5,64.46,64.47,2900.0,39.6892,39.6892,39.6646,39.6707,2900.0
2005-03-04 15:00:00,64.47,64.47,64.46,64.46,3000.0,39.6707,39.6707,39.6646,39.6646,3000.0
2005-03-04 15:05:00,64.46,64.47,64.45,64.46,6200.0,39.6646,39.6707,39.6584,39.6646,6200.0
2005-03-04 15:10:00,64.46,64.46,64.44,64.44,4900.0,39.6646,39.6646,39.6522,39.6522,4900.0
2005-03-04 15:15:00,64.43,64.45,64.42,64.45,3800.0,39.6461,39.6584,39.6399,39.6584,3800.0
2005-03-04 15:20:00,64.45,64.46,64.43,64.44,9600.0,39.6584,39.6646,39.6461,39.6522,9600.0
2005-03-04 15:25:00,64.42,64.44,64.42,64.43,3300.0,39.6399,39.6522,39.6399,39.6461,3300.0
2005-03-04 15:30:00,64.44,64.44,64.43,64.44,2900.0,39.6522,39.6522,39.6461,39.6522,2900.0
2005-03-04 15:35:00,64.43,64.44,64.43,64.43,3000.0,39.6461,39.6522,39.6461,39.6461,3000.0
2005-03-04 15:40:00,64.44,64.44,64.4,64.41,14500.0,39.6522,39.6522,39.6276,39.6338,14500.0
2005-03-04 15:45:00,64.41,64.41,64.4,64.41,12100.0,39.6338,39.6338,39.6276,39.6338,12100.0
2005-03-04 15:50:00,64.41,64.41,64.4,64.41,12900.0,39.6338,39.6338,39.6276,39.6338,12900.0
2005-03-04 15:55:00,64.4,64.43,64.4,64.43,14400.0,39.6276,39.6461,39.6276,39.6461,14400.0
2005-03-07 09:30:00,64.2,64.21,64.11,64.11,57300.0,39.5046,39.5107,39.4492,39.4492,57300.0
2005-03-07 09:35:00,64.11,64.25,64.0,64.13,30400.0,39.4492,39.5353,39.3815,39.4615,30400.0
2005-03-07 09:40:00,64.11,64.22,64.11,64.18,12800.0,39.4492,39.5169,39.4492,39.4923,12800.0
2005-03-07 09:45:00,64.18,64.18,64.01,64.01,19600.0,39.4923,39.4923,39.3877,39.3877,19600.0
2005-03-07 09:50:00,63.99,64.16,63.99,64.14,22300.0,39.3753,39.48,39.3753,39.4676,22300.0
2005-03-07 09:55:00,64.15,64.25,64.15,64.25,21700.0,39.4738,39.5353,39.4738,39.5353,21700.0
2005-03-07 10:00:00,64.27,64.4,64.23,64.27,32700.0,39.5476,39.6276,39.523,39.5476,32700.0
2005-03-07 10:05:00,64.28,64.34,64.24,64.34,5800.0,39.5538,39.5907,39.5292,39.5907,5800.0
2005-03-07 10:10:00,64.33,64.44,64.33,64.36,11400.0,39.5846,39.6522,39.5846,39.603,11400.0
2005-03-07 10:15:00,64.37,64.37,64.29,64.3,5300.0,39.6092,39.6092,39.5599,39.5661,5300.0
2005-03-07 10:20:00,64.3,64.3,64.2,64.28,9800.0,39.5661,39.5661,39.5046,39.5538,9800.0
2005-03-07 10:25:00,64.28,64.28,64.21,64.24,5600.0,39.5538,39.5538,39.5107,39.5292,5600.0
2005-03-07 10:30:00,64.23,64.24,64.19,64.21,4900.0,39.523,39.5292,39.4984,39.5107,4900.0
2005-03-07 10:35:00,64.21,64.21,64.15,64.18,6300.0,39.5107,39.5107,39.4738,39.4923,6300.0
2005-03-07 10:40:00,64.16,64.16,64.1,64.11,7600.0,39.48,39.48,39.443,39.4492,7600.0
2005-03-07 10:45:00,64.1,64.15,64.09,64.1,6100.0,39.443,39.4738,39.4369,39.443,6100.0
2005-03-07 10:50:00,64.09,64.09,63.97,64.01,9600.0,39.4369,39.4369,39.363,39.3877,9600.0
2005-03-07 10:55:00,64.0,64.02,63.96,63.96,7500.0,39.3815,39.3938,39.3569,39.3569,7500.0
2005-03-07 11:00:00,63.96,63.97,63.88,63.88,20600.0,39.3569,39.363,39.3077,39.3077,20600.0
2005-03-07 11:05:00,63.87,63.87,63.82,63.84,21600.0,39.3015,39.3015,39.2707,39.283,21600.0
2005-03-07 11:10:00,63.82,63.98,63.82,63.98,7100.0,39.2707,39.3692,39.2707,39.3692,7100.0
2005-03-07 11:15:00,63.95,64.1,63.95,63.98,14800.0,39.3507,39.443,39.3507,39.3692,14800.0
2005-03-07 11:20:00,63.98,64.0,63.93,63.93,4600.0,39.3692,39.3815,39.3384,39.3384,4600.0
2005-03-07 11:25:00,63.93,64.05,63.92,64.05,3500.0,39.3384,39.4123,39.3323,39.4123,3500.0
2005-03-07 11:30:00,64.06,64.06,63.96,64.0,3400.0,39.4184,39.4184,39.3569,39.3815,3400.0
2005-03-07 11:35:00,64.0,64.07,64.0,64.07,10600.0,39.3815,39.4246,39.3815,39.4246,10600.0
2005-03-07 11:40:00,64.12,64.12,64.04,64.06,6600.0,39.4553,39.4553,39.4061,39.4184,6600.0
2005-03-07 11:45:00,64.06,64.06,64.01,64.02,4400.0,39.4184,39.4184,39.3877,39.3938,4400.0
2005-03-07 11:50:00,64.03,64.03,63.92,63.92,5800.0,39.4,39.4,39.3323,39.3323,5800.0
2005-03-07 11:55:00,63.92,64.07,63.91,64.0,9700.0,39.3323,39.4246,39.3261,39.3815,9700.0
2005-03-07 12:00:00,64.0,64.05,64.0,64.02,14600.0,39.3815,39.4123,39.3815,39.3938,14600.0
2005-03-07 12:05:00,64.03,64.07,64.03,64.03,4200.0,39.4,39.4246,39.4,39.4,4200.0
2005-03-07 12:10:00,64.04,64.08,64.04,64.08,14500.0,39.4061,39.4307,39.4061,39.4307,14500.0
2005-03-07 12:15:00,64.09,64.09,64.07,64.08,4000.0,39.4369,39.4369,39.4246,39.4307,4000.0
2005-03-07 12:20:00,64.08,64.1,64.06,64.1,4300.0,39.4307,39.443,39.4184,39.443,4300.0
2005-03-07 12:25:00,64.1,64.1,64.07,64.07,7300.0,39.443,39.443,39.4246,39.4246,7300.0
2005-03-07 12:30:00,64.07,64.09,64.06,64.07,6100.0,39.4246,39.4369,39.4184,39.4246,6100.0
2005-03-07 12:35:00,64.08,64.08,64.04,64.04,9800.0,39.4307,39.4307,39.4061,39.4061,9800.0
2005-03-07 12:40:00,64.04,64.05,64.02,64.02,5200.0,39.4061,39.4123,39.3938,39.3938,5200.0
2005-03-07 12:45:00,64.01,64.02,64.0,64.01,5000.0,39.3877,39.3938,39.3815,39.3877,5000.0
2005-03-07 12:50:00,64.0,64.06,64.0,64.01,4800.0,39.3815,39.4184,39.3815,39.3877,4800.0
2005-03-07 12:55:00,64.01,64.01,63.99,64.0,3600.0,39.3877,39.3877,39.3753,39.3815,3600.0
2005-03-07 13:00:00,64.0,64.06,63.99,64.06,4800.0,39.3815,39.4184,39.3753,39.4184,4800.0
2005-03-07 13:05:00,64.06,64.1,64.02,64.08,10100.0,39.4184,39.443,39.3938,39.4307,10100.0
2005-03-07 13:10:00,64.08,64.08,64.05,64.05,10100.0,39.4307,39.4307,39.4123,39.4123,10100.0
2005-03-07 13:15:00,64.05,64.05,64.03,64.03,14800.0,39.4123,39.4123,39.4,39.4,14800.0
2005-03-07 13:20:00,64.03,64.04,64.03,64.04,6300.0,39.4,39.4061,39.4,39.4061,6300.0
2005-03-07 13:25:00,64.03,64.07,64.02,64.07,4500.0,39.4,39.4246,39.3938,39.4246,4500.0
2005-03-07 13:30:00,64.07,64.1,64.07,64.1,4500.0,39.4246,39.443,39.4246,39.443,4500.0
2005-03-07 13:35:00,64.1,64.15,64.1,64.15,9200.0,39.443,39.4738,39.443,39.4738,9200.0
2005-03-07 13:40:00,64.14,64.14,64.13,64.13,6200.0,39.4676,39.4676,39.4615,39.4615,6200.0
2005-03-07 13:45:00,64.12,64.13,64.11,64.11,3500.0,39.4553,39.4615,39.4492,39.4492,3500.0
2005-03-07 13:50:00,64.11,64.11,64.05,64.06,10400.0,39.4492,39.4492,39.4123,39.4184,10400.0
2005-03-07 13:55:00,64.06,64.06,63.97,63.99,11400.0,39.4184,39.4184,39.363,39.3753,11400.0
2005-03-07 14:00:00,63.99,64.03,63.99,64.03,7000.0,39.3753,39.4,39.3753,39.4,7000.0
2005-03-07 14:05:00,64.04,64.08,64.03,64.05,9600.0,39.4061,39.4307,39.4,39.4123,9600.0
2005-03-07 14:10:00,64.04,64.05,64.04,64.05,13600.0,39.4061,39.4123,39.4061,39.4123,13600.0
2005-03-07 14:15:00,64.04,64.04,63.96,63.97,10700.0,39.4061,39.4061,39.3569,39.363,10700.0
2005-03-07 14:20:00,63.96,63.96,63.92,63.93,9600.0,39.3569,39.3569,39.3323,39.3384,9600.0
2005-03-07 14:25:00,63.91,63.92,63.89,63.89,8600.0,39.3261,39.3323,39.3138,39.3138,8600.0
2005-03-07 14:30:00,63.89,63.93,63.89,63.92,9000.0,39.3138,39.3384,39.3138,39.3323,9000.0
2005-03-07 14:35:00,63.92,64.03,63.92,64.02,9200.0,39.3323,39.4,39.3323,39.3938,9200.0
2005-03-07 14:40:00,64.03,64.2,64.03,64.18,12100.0,39.4,39.5046,39.4,39.4923,12100.0
2005-03-07 14:45:00,64.18,64.19,64.15,64.15,8600.0,39.4923,39.4984,39.4738,39.4738,8600.0
2005-03-07 14:50:00,64.15,64.15,64.11,64.11,5600.0,39.4738,39.4738,39.4492,39.4492,5600.0
2005-03-07 14:55:00,64.11,64.11,64.04,64.05,8800.0,39.4492,39.4492,39.4061,39.4123,8800.0
2005-03-07 15:00:00,64.05,64.06,64.01,64.06,11600.0,39.4123,39.4184,39.3877,39.4184,11600.0
2005-03-07 15:05:00,64.05,64.13,64.05,64.12,6600.0,39.4123,39.4615,39.4123,39.4553,6600.0
2005-03-07 15:10:00,64.12,64.16,64.11,64.13,5700.0,39.4553,39.48,39.4492,39.4615,5700.0
2005-03-07 15:15:00,64.14,64.19,64.11,64.19,7700.0,39.4676,39.4984,39.4492,39.4984,7700.0
2005-03-07 15:20:00,64.19,64.27,64.19,64.25,18300.0,39.4984,39.5476,39.4984,39.5353,18300.0
2005-03-07 15:25:00,64.25,64.25,64.2,64.22,12200.0,39.5353,39.5353,39.5046,39.5169,12200.0
2005-03-07 15:30:00,64.21,64.21,64.1,64.11,16400.0,39.5107,39.5107,39.443,39.4492,16400.0
2005-03-07 15:35:00,64.11,64.19,64.11,64.18,17000.0,39.4492,39.4984,39.4492,39.4923,17000.0
2005-03-07 15:40:00,64.19,64.24,64.19,64.23,16700.0,39.4984,39.5292,39.4984,39.523,16700.0
2005-03-07 15:45:00,64.23,64.25,64.23,64.24,16400.0,39.523,39.5353,39.523,39.5292,16400.0
2005-03-07 15:50:00,64.25,64.26,64.24,64.25,19300.0,39.5353,39.5415,39.5292,39.5353,19300.0
2005-03-07 15:55:00,64.25,64.26,64.24,64.25,10600.0,39.5353,39.5415,39.5292,39.5353,10600.0
2005-03-08 09:35:00,64.25,64.25,64.0,64.0,15000.0,39.5353,39.5353,39.3815,39.3815,15000.0
2005-03-08 09:40:00,64.0,64.1,63.86,63.86,10900.0,39.3815,39.443,39.2954,39.2954,10900.0
2005-03-08 09:45:00,63.85,63.93,63.76,63.93,15000.0,39.2892,39.3384,39.2338,39.3384,15000.0
2005-03-08 09:50:00,63.93,64.15,63.93,64.02,17000.0,39.3384,39.4738,39.3384,39.3938,17000.0
2005-03-08 09:55:00,64.02,64.05,63.91,63.96,9900.0,39.3938,39.4123,39.3261,39.3569,9900.0
2005-03-08 10:00:00,63.95,63.99,63.94,63.94,13000.0,39.3507,39.3753,39.3446,39.3446,13000.0
2005-03-08 10:05:00,63.94,63.95,63.94,63.95,8400.0,39.3446,39.3507,39.3446,39.3507,8400.0
2005-03-08 10:10:00,63.95,63.95,63.92,63.92,13800.0,39.3507,39.3507,39.3323,39.3323,13800.0
2005-03-08 10:15:00,63.91,63.92,63.88,63.89,18700.0,39.3261,39.3323,39.3077,39.3138,18700.0
2005-03-08 10:20:00,63.89,63.91,63.88,63.9,10500.0,39.3138,39.3261,39.3077,39.32,10500.0
2005-03-08 10:25:00,63.9,63.93,63.89,63.91,10900.0,39.32,39.3384,39.3138,39.3261,10900.0
2005-03-08 10:30:00,63.91,63.92,63.91,63.92,4800.0,39.3261,39.3323,39.3261,39.3323,4800.0
2005-03-08 10:35:00,63.91,63.94,63.89,63.9,13400.0,39.3261,39.3446,39.3138,39.32,13400.0
2005-03-08 10:40:00,63.9,63.99,63.9,63.99,27200.0,39.32,39.3753,39.32,39.3753,27200.0
2005-03-08 10:45:00,63.99,64.01,63.96,63.96,16900.0,39.3753,39.3877,39.3569,39.3569,16900.0
2005-03-08 10:50:00,63.96,64.01,63.96,63.99,12600.0,39.3569,39.3877,39.3569,39.3753,12600.0
2005-03-08 10:55:00,63.99,64.01,63.95,64.0,24600.0,39.3753,39.3877,39.3507,39.3815,24600.0
2005-03-08 11:00:00,64.0,64.0,63.94,63.98,14900.0,39.3815,39.3815,39.3446,39.3692,14900.0
2005-03-08 11:05:00,63.98,64.02,63.98,64.01,5700.0,39.3692,39.3938,39.3692,39.3877,5700.0
2005-03-08 11:10:00,64.01,64.02,63.97,63.99,10900.0,39.3877,39.3938,39.363,39.3753,10900.0
2005-03-08 11:15:00,63.98,63.98,63.91,63.93,3600.0,39.3692,39.3692,39.3261,39.3384,3600.0
2005-03-08 11:20:00,63.92,63.92,63.89,63.9,8100.0,39.3323,39.3323,39.3138,39.32,8100.0
2005-03-08 11:25:00,63.9,63.9,63.85,63.85,4300.0,39.32,39.32,39.2892,39.2892,4300.0
2005-03-08 11:30:00,63.85,63.87,63.81,63.87,8400.0,39.2892,39.3015,39.2646,39.3015,8400.0
2005-03-08 11:35:00,63.83,63.85,63.81,63.81,4100.0,39.2769,39.2892,39.2646,39.2646,4100.0
2005-03-08 11:40:00,63.8,63.92,63.8,63.9,6600.0,39.2584,39.3323,39.2584,39.32,6600.0
2005-03-08 11:45:00,63.9,63.91,63.9,63.9,4800.0,39.32,39.3261,39.32,39.32,4800.0
2005-03-08 11:50:00,63.93,63.95,63.9,63.91,4000.0,39.3384,39.3507,39.32,39.3261,4000.0
2005-03-08 11:55:00,63.9,63.94,63.87,63.91,8200.0,39.32,39.3446,39.3015,39.3261,8200.0
2005-03-08 12:00:00,63.91,63.91,63.82,63.83,3300.0,39.3261,39.3261,39.2707,39.2769,3300.0
2005-03-08 12:05:00,63.84,63.9,63.83,63.87,4900.0,39.283,39.32,39.2769,39.3015,4900.0
2005-03-08 12:10:00,63.88,64.18,63.88,64.11,42300.0,39.3077,39.4923,39.3077,39.4492,42300.0
2005-03-08 12:15:00,64.13,64.2,64.05,64.2,69100.0,39.4615,39.5046,39.4123,39.5046,69100.0
2005-03-08 12:20:00,64.2,64.27,64.11,64.2,28700.0,39.5046,39.5476,39.4492,39.5046,28700.0
2005-03-08 12:25:00,64.2,64.21,64.16,64.21,11500.0,39.5046,39.5107,39.48,39.5107,11500.0
2005-03-08 12:30:00,64.24,64.24,64.17,64.22,9100.0,39.5292,39.5292,39.4861,39.5169,9100.0
2005-03-08 12:35:00,64.19,64.23,64.18,64.2,15200.0,39.4984,39.523,39.4923,39.5046,15200.0
2005-03-08 12:40:00,64.2,64.2,64.14,64.14,31100.0,39.5046,39.5046,39.4676,39.4676,31100.0
2005-03-08 12:45:00,64.0,64.0,63.92,64.0,15600.0,39.3815,39.3815,39.3323,39.3815,15600.0
2005-03-08 12:50:00,64.01,64.08,64.01,64.08,4900.0,39.3877,39.4307,39.3877,39.4307,4900.0
2005-03-08 12:55:00,64.06,64.06,63.93,63.96,11000.0,39.4184,39.4184,39.3384,39.3569,11000.0
2005-03-08 13:00:00,63.96,63.99,63.96,63.99,11100.0,39.3569,39.3753,39.3569,39.3753,11100.0
2005-03-08 13:05:00,63.99,64.07,63.99,64.06,17900.0,39.3753,39.4246,39.3753,39.4184,17900.0
2005-03-08 13:10:00,64.06,64.1,64.03,64.06,6000.0,39.4184,39.443,39.4,39.4184,6000.0
2005-03-08 13:15:00,64.08,64.08,64.04,64.05,3700.0,39.4307,39.4307,39.4061,39.4123,3700.0
2005-03-08 13:20:00,64.05,64.05,63.87,63.96,12400.0,39.4123,39.4123,39.3015,39.3569,12400.0
2005-03-08 13:25:00,63.94,63.99,63.94,63.99,4600.0,39.3446,39.3753,39.3446,39.3753,4600.0
2005-03-08 13:30:00,63.99,63.99,63.95,63.98,2600.0,39.3753,39.3753,39.3507,39.3692,2600.0
2005-03-08 13:35:00,64.0,64.05,64.0,64.05,5300.0,39.3815,39.4123,39.3815,39.4123,5300.0
2005-03-08 13:40:00,64.04,64.11,64.04,64.06,9400.0,39.4061,39.4492,39.4061,39.4184,9400.0
2005-03-08 13:45:00,64.06,64.06,63.97,63.97,5700.0,39.4184,39.4184,39.363,39.363,5700.0
2005-03-08 13:50:00,63.96,63.97,63.85,63.86,10400.0,39.3569,39.363,39.2892,39.2954,10400.0
2005-03-08 13:55:00,63.87,63.93,63.87,63.93,4600.0,39.3015,39.3384,39.3015,39.3384,4600.0
2005-03-08 14:00:00,63.9,63.94,63.87,63.89,7200.0,39.32,39.3446,39.3015,39.3138,7200.0
2005-03-08 14:05:00,63.89,63.96,63.89,63.96,6600.0,39.3138,39.3569,39.3138,39.3569,6600.0
2005-03-08 14:10:00,63.96,63.99,63.96,63.98,4500.0,39.3569,39.3753,39.3569,39.3692,4500.0
2005-03-08 14:15:00,63.98,63.98,63.96,63.97,7400.0,39.3692,39.3692,39.3569,39.363,7400.0
2005-03-08 14:20:00,63.97,63.99,63.95,63.96,14700.0,39.363,39.3753,39.3507,39.3569,14700.0
2005-03-08 14:25:00,63.96,63.96,63.92,63.94,13200.0,39.3569,39.3569,39.3323,39.3446,13200.0
2005-03-08 14:30:00,63.94,63.95,63.93,63.94,6300.0,39.3446,39.3507,39.3384,39.3446,6300.0
2005-03-08 14:35:00,63.93,64.03,63.93,64.01,12700.0,39.3384,39.4,39.3384,39.3877,12700.0
2005-03-08 14:40:00,64.04,64.06,64.01,64.01,9000.0,39.4061,39.4184,39.3877,39.3877,9000.0
2005-03-08 14:45:00,64.02,64.02,63.94,63.94,6700.0,39.3938,39.3938,39.3446,39.3446,6700.0
2005-03-08 14:50:00,63.93,63.94,63.88,63.88,6700.0,39.3384,39.3446,39.3077,39.3077,6700.0
2005-03-08 14:55:00,63.88,63.89,63.85,63.86,10000.0,39.3077,39.3138,39.2892,39.2954,10000.0
2005-03-08 15:00:00,63.86,63.87,63.83,63.86,25700.0,39.2954,39.3015,39.2769,39.2954,25700.0
2005-03-08 15:05:00,63.86,63.93,63.86,63.9,12600.0,39.2954,39.3384,39.2954,39.32,12600.0
2005-03-08 15:10:00,63.9,63.91,63.9,63.91,4600.0,39.32,39.3261,39.32,39.3261,4600.0
2005-03-08 15:15:00,63.91,63.96,63.91,63.91,27300.0,39.3261,39.3569,39.3261,39.3261,27300.0
2005-03-08 15:20:00,63.91,63.91,63.84,63.85,22500.0,39.3261,39.3261,39.283,39.2892,22500.0
2005-03-08 15:25:00,63.85,63.89,63.85,63.87,21900.0,39.2892,39.3138,39.2892,39.3015,21900.0
2005-03-08 15:30:00,63.87,63.87,63.81,63.81,18500.0,39.3015,39.3015,39.2646,39.2646,18500.0
2005-03-08 15:35:00,63.81,63.81,63.68,63.68,15300.0,39.2646,39.2646,39.1846,39.1846,15300.0
2005-03-08 15:40:00,63.68,63.75,63.68,63.74,30700.0,39.1846,39.2277,39.1846,39.2215,30700.0
2005-03-08 15:45:00,63.74,63.75,63.73,63.73,19300.0,39.2215,39.2277,39.2154,39.2154,19300.0
2005-03-08 15:50:00,63.73,63.75,63.72,63.73,19500.0,39.2154,39.2277,39.2092,39.2154,19500.0
2005-03-08 15:55:00,63.73,63.75,63.73,63.75,19700.0,39.2154,39.2277,39.2154,39.2277,19700.0
2005-03-09 09:30:00,63.6,63.6,63.6,63.6,6000.0,39.1354,39.1354,39.1354,39.1354,6000.0
2005-03-09 09:35:00,63.61,63.85,63.61,63.84,7300.0,39.1415,39.2892,39.1415,39.283,7300.0
2005-03-09 09:40:00,63.84,63.84,63.6,63.77,10300.0,39.283,39.283,39.1354,39.24,10300.0
2005-03-09 09:45:00,63.6,64.0,63.6,64.0,13600.0,39.1354,39.3815,39.1354,39.3815,13600.0
2005-03-09 09:50:00,64.05,64.08,63.75,63.89,16800.0,39.4123,39.4307,39.2277,39.3138,16800.0
2005-03-09 09:55:00,63.88,63.88,63.72,63.76,10700.0,39.3077,39.3077,39.2092,39.2338,10700.0
2005-03-09 10:00:00,63.73,63.84,63.73,63.82,10000.0,39.2154,39.283,39.2154,39.2707,10000.0
2005-03-09 10:05:00,63.81,63.81,63.72,63.72,7400.0,39.2646,39.2646,39.2092,39.2092,7400.0
2005-03-09 10:10:00,63.71,63.72,63.7,63.7,3800.0,39.203,39.2092,39.1969,39.1969,3800.0
2005-03-09 10:15:00,63.71,63.82,63.71,63.77,5400.0,39.203,39.2707,39.203,39.24,5400.0
2005-03-09 10:20:00,63.76,63.84,63.72,63.78,12000.0,39.2338,39.283,39.2092,39.2461,12000.0
2005-03-09 10:25:00,63.78,63.9,63.78,63.89,11000.0,39.2461,39.32,39.2461,39.3138,11000.0
2005-03-09 10:30:00,63.85,63.99,63.85,63.97,29500.0,39.2892,39.3753,39.2892,39.363,29500.0
2005-03-09 10:35:00,64.0,64.06,63.97,64.03,9000.0,39.3815,39.4184,39.363,39.4,9000.0
2005-03-09 10:40:00,64.0,64.0,63.84,63.89,9000.0,39.3815,39.3815,39.283,39.3138,9000.0
2005-03-09 10:45:00,63.88,64.02,63.88,63.98,18000.0,39.3077,39.3938,39.3077,39.3692,18000.0
2005-03-09 10:50:00,63.94,63.95,63.89,63.91,12500.0,39.3446,39.3507,39.3138,39.3261,12500.0
2005-03-09 10:55:00,63.91,63.91,63.87,63.88,8700.0,39.3261,39.3261,39.3015,39.3077,8700.0
2005-03-09 11:00:00,63.88,63.94,63.87,63.93,21000.0,39.3077,39.3446,39.3015,39.3384,21000.0
2005-03-09 11:05:00,63.93,63.94,63.8,63.8,6600.0,39.3384,39.3446,39.2584,39.2584,6600.0
2005-03-09 11:10:00,63.83,63.83,63.8,63.8,6500.0,39.2769,39.2769,39.2584,39.2584,6500.0
2005-03-09 11:15:00,63.8,63.82,63.79,63.81,6100.0,39.2584,39.2707,39.2523,39.2646,6100.0
2005-03-09 11:20:00,63.82,63.84,63.81,63.84,8300.0,39.2707,39.283,39.2646,39.283,8300.0
2005-03-09 11:25:00,63.85,63.9,63.84,63.89,8700.0,39.2892,39.32,39.283,39.3138,8700.0
2005-03-09 11:30:00,63.89,63.9,63.84,63.86,23600.0,39.3138,39.32,39.283,39.2954,23600.0
2005-03-09 11:35:00,63.86,63.94,63.86,63.92,10500.0,39.2954,39.3446,39.2954,39.3323,10500.0
2005-03-09 11:40:00,63.91,63.92,63.88,63.9,7000.0,39.3261,39.3323,39.3077,39.32,7000.0
2005-03-09 11:45:00,63.9,63.91,63.89,63.9,3400.0,39.32,39.3261,39.3138,39.32,3400.0
2005-03-09 11:50:00,63.91,63.98,63.9,63.98,6700.0,39.3261,39.3692,39.32,39.3692,6700.0
2005-03-09 11:55:00,63.97,64.02,63.97,64.01,5700.0,39.363,39.3938,39.363,39.3877,5700.0
2005-03-09 12:00:00,64.02,64.02,63.9,63.9,14800.0,39.3938,39.3938,39.32,39.32,14800.0
2005-03-09 12:05:00,63.9,63.9,63.83,63.84,5900.0,39.32,39.32,39.2769,39.283,5900.0
2005-03-09 12:10:00,63.84,63.84,63.75,63.75,4600.0,39.283,39.283,39.2277,39.2277,4600.0
2005-03-09 12:15:00,63.74,63.74,63.6,63.64,8500.0,39.2215,39.2215,39.1354,39.16,8500.0
2005-03-09 12:20:00,63.64,63.66,63.58,63.58,4300.0,39.16,39.1723,39.1231,39.1231,4300.0
2005-03-09 12:25:00,63.53,63.58,63.53,63.55,5000.0,39.0923,39.1231,39.0923,39.1046,5000.0
2005-03-09 12:30:00,63.56,63.59,63.56,63.58,1100.0,39.1107,39.1292,39.1107,39.1231,1100.0
2005-03-09 12:35:00,63.58,63.62,63.58,63.6,2400.0,39.1231,39.1477,39.1231,39.1354,2400.0
2005-03-09 12:40:00,63.57,63.6,63.47,63.48,7200.0,39.1169,39.1354,39.0554,39.0615,7200.0
2005-03-09 12:45:00,63.47,63.48,63.46,63.47,4000.0,39.0554,39.0615,39.0492,39.0554,4000.0
2005-03-09 12:50:00,63.48,63.5,63.28,63.28,21400.0,39.0615,39.0738,38.9385,38.9385,21400.0
2005-03-09 12:55:00,63.28,63.36,63.26,63.26,8200.0,38.9385,38.9877,38.9261,38.9261,8200.0
2005-03-09 13:00:00,63.26,63.42,63.24,63.42,13100.0,38.9261,39.0246,38.9138,39.0246,13100.0
2005-03-09 13:05:00,63.43,63.7,63.43,63.7,31200.0,39.0308,39.1969,39.0308,39.1969,31200.0
2005-03-09 13:10:00,63.72,63.78,63.72,63.77,20800.0,39.2092,39.2461,39.2092,39.24,20800.0
2005-03-09 13:15:00,63.76,63.77,63.64,63.69,21500.0,39.2338,39.24,39.16,39.1907,21500.0
2005-03-09 13:20:00,63.7,63.76,63.7,63.75,4200.0,39.1969,39.2338,39.1969,39.2277,4200.0
2005-03-09 13:25:00,63.75,63.79,63.68,63.79,8700.0,39.2277,39.2523,39.1846,39.2523,8700.0
2005-03-09 13:30:00,63.79,63.83,63.79,63.8,14300.0,39.2523,39.2769,39.2523,39.2584,14300.0
2005-03-09 13:35:00,63.8,63.88,63.76,63.88,13000.0,39.2584,39.3077,39.2338,39.3077,13000.0
2005-03-09 13:40:00,63.88,64.02,63.88,64.02,10800.0,39.3077,39.3938,39.3077,39.3938,10800.0
2005-03-09 13:45:00,63.97,63.97,63.89,63.9,3500.0,39.363,39.363,39.3138,39.32,3500.0
2005-03-09 13:50:00,63.9,63.92,63.88,63.9,12100.0,39.32,39.3323,39.3077,39.32,12100.0
2005-03-09 13:55:00,63.91,63.97,63.91,63.97,7900.0,39.3261,39.363,39.3261,39.363,7900.0
2005-03-09 14:00:00,63.98,64.04,63.97,63.97,12400.0,39.3692,39.4061,39.363,39.363,12400.0
2005-03-09 14:05:00,63.98,63.99,63.94,63.95,5200.0,39.3692,39.3753,39.3446,39.3507,5200.0
2005-03-09 14:10:00,63.95,63.98,63.95,63.97,5100.0,39.3507,39.3692,39.3507,39.363,5100.0
2005-03-09 14:15:00,63.95,63.96,63.9,63.9,4400.0,39.3507,39.3569,39.32,39.32,4400.0
2005-03-09 14:20:00,63.89,63.89,63.73,63.74,13400.0,39.3138,39.3138,39.2154,39.2215,13400.0
2005-03-09 14:25:00,63.73,63.75,63.72,63.75,10100.0,39.2154,39.2277,39.2092,39.2277,10100.0
2005-03-09 14:30:00,63.76,63.78,63.73,63.73,6100.0,39.2338,39.2461,39.2154,39.2154,6100.0
2005-03-09 14:35:00,63.74,63.78,63.73,63.74,5400.0,39.2215,39.2461,39.2154,39.2215,5400.0
2005-03-09 14:40:00,63.74,63.84,63.74,63.84,7200.0,39.2215,39.283,39.2215,39.283,7200.0
2005-03-09 14:45:00,63.83,63.85,63.8,63.81,4800.0,39.2769,39.2892,39.2584,39.2646,4800.0
2005-03-09 14:50:00,63.82,63.82,63.8,63.82,4500.0,39.2707,39.2707,39.2584,39.2707,4500.0
2005-03-09 14:55:00,63.8,63.81,63.8,63.81,1800.0,39.2584,39.2646,39.2584,39.2646,1800.0
2005-03-09 15:00:00,63.8,63.81,63.67,63.68,4800.0,39.2584,39.2646,39.1784,39.1846,4800.0
2005-03-09 15:05:00,63.68,63.73,63.68,63.72,4200.0,39.1846,39.2154,39.1846,39.2092,4200.0
2005-03-09 15:10:00,63.73,63.78,63.69,63.7,6800.0,39.2154,39.2461,39.1907,39.1969,6800.0
2005-03-09 15:15:00,63.68,63.7,63.64,63.64,5000.0,39.1846,39.1969,39.16,39.16,5000.0
2005-03-09 15:20:00,63.64,63.73,63.64,63.73,4300.0,39.16,39.2154,39.16,39.2154,4300.0
2005-03-09 15:25:00,63.74,63.8,63.73,63.8,3900.0,39.2215,39.2584,39.2154,39.2584,3900.0
2005-03-09 15:30:00,63.77,63.81,63.76,63.76,5800.0,39.24,39.2646,39.2338,39.2338,5800.0
2005-03-09 15:35:00,63.76,63.76,63.71,63.72,2500.0,39.2338,39.2338,39.203,39.2092,2500.0
2005-03-09 15:40:00,63.71,63.71,63.64,63.66,10500.0,39.203,39.203,39.16,39.1723,10500.0
2005-03-09 15:45:00,63.66,63.71,63.64,63.64,16100.0,39.1723,39.203,39.16,39.16,16100.0
2005-03-09 15:50:00,63.64,63.73,63.64,63.72,5600.0,39.16,39.2154,39.16,39.2092,5600.0
2005-03-09 15:55:00,63.73,63.73,63.63,63.64,8700.0,39.2154,39.2154,39.1538,39.16,8700.0
2005-03-10 09:30:00,63.82,63.93,63.82,63.93,12000.0,39.2707,39.3384,39.2707,39.3384,12000.0
2005-03-10 09:35:00,63.9,64.0,63.84,63.86,7600.0,39.32,39.3815,39.283,39.2954,7600.0
2005-03-10 09:40:00,63.86,63.9,63.79,63.9,13300.0,39.2954,39.32,39.2523,39.32,13300.0
2005-03-10 09:45:00,63.9,63.99,63.87,63.97,6200.0,39.32,39.3753,39.3015,39.363,6200.0
2005-03-10 09:50:00,63.95,63.95,63.77,63.8,11300.0,39.3507,39.3507,39.24,39.2584,11300.0
2005-03-10 09:55:00,63.81,64.07,63.81,64.07,6800.0,39.2646,39.4246,39.2646,39.4246,6800.0
2005-03-10 10:00:00,64.07,64.07,63.93,63.93,8200.0,39.4246,39.4246,39.3384,39.3384,8200.0
2005-03-10 10:05:00,63.94,63.94,63.93,63.93,17600.0,39.3446,39.3446,39.3384,39.3384,17600.0
2005-03-10 10:10:00,63.93,63.94,63.81,63.81,23600.0,39.3384,39.3446,39.2646,39.2646,23600.0
2005-03-10 10:15:00,63.82,63.82,63.67,63.67,23500.0,39.2707,39.2707,39.1784,39.1784,23500.0
2005-03-10 10:20:00,63.66,63.72,63.66,63.7,19000.0,39.1723,39.2092,39.1723,39.1969,19000.0
2005-03-10 10:25:00,63.7,63.71,63.64,63.64,20700.0,39.1969,39.203,39.16,39.16,20700.0
2005-03-10 10:30:00,63.62,63.72,63.6,63.62,20200.0,39.1477,39.2092,39.1354,39.1477,20200.0
2005-03-10 10:35:00,63.64,63.64,63.62,63.63,16700.0,39.16,39.16,39.1477,39.1538,16700.0
2005-03-10 10:40:00,63.64,63.75,63.63,63.75,7800.0,39.16,39.2277,39.1538,39.2277,7800.0
2005-03-10 10:45:00,63.75,63.76,63.64,63.64,7600.0,39.2277,39.2338,39.16,39.16,7600.0
2005-03-10 10:50:00,63.63,63.7,63.61,63.63,8500.0,39.1538,39.1969,39.1415,39.1538,8500.0
2005-03-10 10:55:00,63.65,63.7,63.62,63.63,14400.0,39.1661,39.1969,39.1477,39.1538,14400.0
2005-03-10 11:00:00,63.63,63.66,63.53,63.57,7000.0,39.1538,39.1723,39.0923,39.1169,7000.0
2005-03-10 11:05:00,63.53,63.54,63.45,63.45,11600.0,39.0923,39.0984,39.0431,39.0431,11600.0
2005-03-10 11:10:00,63.46,63.47,63.31,63.31,8200.0,39.0492,39.0554,38.9569,38.9569,8200.0
2005-03-10 11:15:00,63.32,63.53,63.32,63.53,9300.0,38.9631,39.0923,38.9631,39.0923,9300.0
2005-03-10 11:20:00,63.54,63.66,63.54,63.66,7200.0,39.0984,39.1723,39.0984,39.1723,7200.0
2005-03-10 11:25:00,63.65,63.66,63.65,63.65,2900.0,39.1661,39.1723,39.1661,39.1661,2900.0
2005-03-10 11:30:00,63.65,63.74,63.65,63.7,9500.0,39.1661,39.2215,39.1661,39.1969,9500.0
2005-03-10 11:35:00,63.68,63.68,63.67,63.68,4100.0,39.1846,39.1846,39.1784,39.1846,4100.0
2005-03-10 11:40:00,63.68,63.68,63.59,63.61,8400.0,39.1846,39.1846,39.1292,39.1415,8400.0
2005-03-10 11:45:00,63.59,63.59,63.55,63.56,10800.0,39.1292,39.1292,39.1046,39.1107,10800.0
2005-03-10 11:50:00,63.56,63.58,63.54,63.55,14800.0,39.1107,39.1231,39.0984,39.1046,14800.0
2005-03-10 11:55:00,63.56,63.56,63.53,63.53,2600.0,39.1107,39.1107,39.0923,39.0923,2600.0
2005-03-10 12:00:00,63.54,63.54,63.52,63.54,3100.0,39.0984,39.0984,39.0861,39.0984,3100.0
2005-03-10 12:05:00,63.53,63.53,63.48,63.48,3000.0,39.0923,39.0923,39.0615,39.0615,3000.0
2005-03-10 12:10:00,63.47,63.47,63.39,63.4,18200.0,39.0554,39.0554,39.0061,39.0123,18200.0
2005-03-10 12:15:00,63.4,63.42,63.38,63.38,2600.0,39.0123,39.0246,39.0,39.0,2600.0
2005-03-10 12:20:00,63.35,63.35,63.22,63.27,14900.0,38.9815,38.9815,38.9015,38.9323,14900.0
2005-03-10 12:25:00,63.22,63.29,63.21,63.28,14500.0,38.9015,38.9446,38.8954,38.9385,14500.0
2005-03-10 12:30:00,63.29,63.33,63.29,63.33,7900.0,38.9446,38.9692,38.9446,38.9692,7900.0
2005-03-10 12:35:00,63.33,63.38,63.33,63.38,5700.0,38.9692,39.0,38.9692,39.0,5700.0
2005-03-10 12:40:00,63.39,63.41,63.36,63.38,3900.0,39.0061,39.0184,38.9877,39.0,3900.0
2005-03-10 12:45:00,63.31,63.36,63.3,63.3,2400.0,38.9569,38.9877,38.9508,38.9508,2400.0
2005-03-10 12:50:00,63.3,63.3,63.25,63.3,7000.0,38.9508,38.9508,38.92,38.9508,7000.0
2005-03-10 12:55:00,63.33,63.4,63.33,63.4,6000.0,38.9692,39.0123,38.9692,39.0123,6000.0
2005-03-10 13:00:00,63.4,63.48,63.4,63.47,6600.0,39.0123,39.0615,39.0123,39.0554,6600.0
2005-03-10 13:05:00,63.48,63.51,63.48,63.48,4200.0,39.0615,39.08,39.0615,39.0615,4200.0
2005-03-10 13:10:00,63.49,63.49,63.47,63.48,1800.0,39.0677,39.0677,39.0554,39.0615,1800.0
2005-03-10 13:15:00,63.47,63.48,63.4,63.41,6300.0,39.0554,39.0615,39.0123,39.0184,6300.0
2005-03-10 13:20:00,63.41,63.41,63.4,63.41,5500.0,39.0184,39.0184,39.0123,39.0184,5500.0
2005-03-10 13:25:00,63.41,63.56,63.41,63.55,7200.0,39.0184,39.1107,39.0184,39.1046,7200.0
2005-03-10 13:30:00,63.54,63.55,63.54,63.55,5100.0,39.0984,39.1046,39.0984,39.1046,5100.0
2005-03-10 13:35:00,63.55,63.75,63.55,63.75,9500.0,39.1046,39.2277,39.1046,39.2277,9500.0
2005-03-10 13:40:00,63.74,63.78,63.7,63.78,6500.0,39.2215,39.2461,39.1969,39.2461,6500.0
2005-03-10 13:45:00,63.79,63.81,63.74,63.8,4200.0,39.2523,39.2646,39.2215,39.2584,4200.0
2005-03-10 13:50:00,63.8,63.82,63.72,63.72,7800.0,39.2584,39.2707,39.2092,39.2092,7800.0
2005-03-10 13:55:00,63.72,63.74,63.71,63.74,5400.0,39.2092,39.2215,39.203,39.2215,5400.0
2005-03-10 14:00:00,63.75,63.75,63.72,63.72,3600.0,39.2277,39.2277,39.2092,39.2092,3600.0
2005-03-10 14:05:00,63.72,63.72,63.71,63.72,4900.0,39.2092,39.2092,39.203,39.2092,4900.0
2005-03-10 14:10:00,63.72,63.74,63.71,63.73,5100.0,39.2092,39.2215,39.203,39.2154,5100.0
2005-03-10 14:15:00,63.74,63.9,63.74,63.87,11500.0,39.2215,39.32,39.2215,39.3015,11500.0
2005-03-10 14:20:00,63.86,63.86,63.82,63.82,3800.0,39.2954,39.2954,39.2707,39.2707,3800.0
2005-03-10 14:25:00,63.82,63.82,63.77,63.77,5900.0,39.2707,39.2707,39.24,39.24,5900.0
2005-03-10 14:30:00,63.78,63.78,63.77,63.78,3400.0,39.2461,39.2461,39.24,39.2461,3400.0
2005-03-10 14:35:00,63.77,63.85,63.77,63.83,9700.0,39.24,39.2892,39.24,39.2769,9700.0
2005-03-10 14:40:00,63.84,63.84,63.75,63.75,5500.0,39.283,39.283,39.2277,39.2277,5500.0
2005-03-10 14:45:00,63.75,63.78,63.75,63.78,13900.0,39.2277,39.2461,39.2277,39.2461,13900.0
2005-03-10 14:50:00,63.78,63.78,63.77,63.78,7000.0,39.2461,39.2461,39.24,39.2461,7000.0
2005-03-10 14:55:00,63.78,63.78,63.72,63.72,3800.0,39.2461,39.2461,39.2092,39.2092,3800.0
2005-03-10 15:00:00,63.71,63.72,63.67,63.67,2100.0,39.203,39.2092,39.1784,39.1784,2100.0
2005-03-10 15:05:00,63.66,63.66,63.5,63.53,16700.0,39.1723,39.1723,39.0738,39.0923,16700.0
2005-03-10 15:10:00,63.51,63.52,63.48,63.49,7400.0,39.08,39.0861,39.0615,39.0677,7400.0
2005-03-10 15:15:00,63.48,63.51,63.43,63.51,9600.0,39.0615,39.08,39.0308,39.08,9600.0
2005-03-10 15:20:00,63.51,63.56,63.51,63.54,12400.0,39.08,39.1107,39.08,39.0984,12400.0
2005-03-10 15:25:00,63.54,63.56,63.54,63.55,5200.0,39.0984,39.1107,39.0984,39.1046,5200.0
2005-03-10 15:30:00,63.55,63.59,63.55,63.59,7300.0,39.1046,39.1292,39.1046,39.1292,7300.0
2005-03-10 15:35:00,63.59,63.59,63.5,63.5,7800.0,39.1292,39.1292,39.0738,39.0738,7800.0
2005-03-10 15:40:00,63.5,63.58,63.48,63.56,12000.0,39.0738,39.1231,39.0615,39.1107,12000.0
2005-03-10 15:45:00,63.56,63.59,63.53,63.53,7300.0,39.1107,39.1292,39.0923,39.0923,7300.0
2005-03-10 15:50:00,63.53,63.6,63.53,63.59,7900.0,39.0923,39.1354,39.0923,39.1292,7900.0
2005-03-10 15:55:00,63.59,63.61,63.59,63.6,7200.0,39.1292,39.1415,39.1292,39.1354,7200.0
2005-03-11 09:30:00,63.8,63.81,63.8,63.8,14100.0,39.2584,39.2646,39.2584,39.2584,14100.0
2005-03-11 09:35:00,63.74,63.75,63.5,63.5,7800.0,39.2215,39.2277,39.0738,39.0738,7800.0
2005-03-11 09:40:00,63.48,63.54,63.46,63.53,15600.0,39.0615,39.0984,39.0492,39.0923,15600.0
2005-03-11 09:45:00,63.56,63.57,63.41,63.42,21100.0,39.1107,39.1169,39.0184,39.0246,21100.0
2005-03-11 09:50:00,63.42,63.54,63.41,63.48,27300.0,39.0246,39.0984,39.0184,39.0615,27300.0
2005-03-11 09:55:00,63.49,63.54,63.43,63.43,20300.0,39.0677,39.0984,39.0308,39.0308,20300.0
2005-03-11 10:00:00,63.43,63.44,63.34,63.36,9100.0,39.0308,39.0369,38.9754,38.9877,9100.0
2005-03-11 10:05:00,63.34,63.34,63.2,63.3,19300.0,38.9754,38.9754,38.8892,38.9508,19300.0
2005-03-11 10:10:00,63.22,63.3,63.19,63.19,13400.0,38.9015,38.9508,38.8831,38.8831,13400.0
2005-03-11 10:15:00,63.19,63.21,63.05,63.05,27500.0,38.8831,38.8954,38.7969,38.7969,27500.0
2005-03-11 10:20:00,63.05,63.07,62.78,62.8,65800.0,38.7969,38.8092,38.6308,38.6431,65800.0
2005-03-11 10:25:00,62.79,62.9,62.56,62.79,39500.0,38.6369,38.7046,38.4954,38.6369,39500.0
2005-03-11 10:30:00,62.79,62.96,62.77,62.83,25300.0,38.6369,38.7415,38.6246,38.6616,25300.0
2005-03-11 10:35:00,62.83,62.85,62.7,62.7,61100.0,38.6616,38.6739,38.5816,38.5816,61100.0
2005-03-11 10:40:00,62.69,62.72,62.66,62.66,31800.0,38.5754,38.5939,38.5569,38.5569,31800.0
2005-03-11 10:45:00,62.67,62.67,62.6,62.6,34200.0,38.5631,38.5631,38.52,38.52,34200.0
2005-03-11 10:50:00,62.6,62.62,62.56,62.56,23300.0,38.52,38.5323,38.4954,38.4954,23300.0
2005-03-11 10:55:00,62.56,62.56,62.4,62.54,21200.0,38.4954,38.4954,38.397,38.4831,21200.0
2005-03-11 11:00:00,62.54,62.57,62.49,62.54,49400.0,38.4831,38.5016,38.4523,38.4831,49400.0
2005-03-11 11:05:00,62.54,62.61,62.54,62.61,27400.0,38.4831,38.5262,38.4831,38.5262,27400.0
2005-03-11 11:10:00,62.6,62.67,62.59,62.6,31100.0,38.52,38.5631,38.5139,38.52,31100.0
2005-03-11 11:15:00,62.6,62.7,62.6,62.67,15700.0,38.52,38.5816,38.52,38.5631,15700.0
2005-03-11 11:20:00,62.65,62.7,62.64,62.7,8900.0,38.5508,38.5816,38.5446,38.5816,8900.0
2005-03-11 11:25:00,62.71,62.71,62.69,62.7,8700.0,38.5877,38.5877,38.5754,38.5816,8700.0
2005-03-11 11:30:00,62.69,62.72,62.69,62.71,18100.0,38.5754,38.5939,38.5754,38.5877,18100.0
2005-03-11 11:35:00,62.71,62.75,62.69,62.71,19000.0,38.5877,38.6123,38.5754,38.5877,19000.0
2005-03-11 11:40:00,62.72,62.74,62.7,62.74,11400.0,38.5939,38.6062,38.5816,38.6062,11400.0
2005-03-11 11:45:00,62.74,62.83,62.74,62.81,19300.0,38.6062,38.6616,38.6062,38.6492,19300.0
2005-03-11 11:50:00,62.81,62.81,62.66,62.67,18400.0,38.6492,38.6492,38.5569,38.5631,18400.0
2005-03-11 11:55:00,62.66,62.66,62.6,62.6,13400.0,38.5569,38.5569,38.52,38.52,13400.0
2005-03-11 12:00:00,62.55,62.66,62.55,62.61,6300.0,38.4893,38.5569,38.4893,38.5262,6300.0
2005-03-11 12:05:00,62.6,62.69,62.6,62.68,7100.0,38.52,38.5754,38.52,38.5693,7100.0
2005-03-11 12:10:00,62.68,62.77,62.68,62.77,7100.0,38.5693,38.6246,38.5693,38.6246,7100.0
2005-03-11 12:15:00,62.78,62.83,62.77,62.83,9500.0,38.6308,38.6616,38.6246,38.6616,9500.0
2005-03-11 12:20:00,62.82,62.85,62.82,62.85,12300.0,38.6554,38.6739,38.6554,38.6739,12300.0
2005-03-11 12:25:00,62.85,62.92,62.85,62.91,26600.0,38.6739,38.7169,38.6739,38.7108,26600.0
2005-03-11 12:30:00,62.91,62.91,62.81,62.9,15500.0,38.7108,38.7108,38.6492,38.7046,15500.0
2005-03-11 12:35:00,62.9,62.92,62.88,62.88,9100.0,38.7046,38.7169,38.6923,38.6923,9100.0
2005-03-11 12:40:00,62.87,62.87,62.84,62.85,4100.0,38.6862,38.6862,38.6677,38.6739,4100.0
2005-03-11 12:45:00,62.85,62.92,62.84,62.92,11300.0,38.6739,38.7169,38.6677,38.7169,11300.0
2005-03-11 12:50:00,62.93,62.94,62.89,62.89,6900.0,38.7231,38.7292,38.6985,38.6985,6900.0
2005-03-11 12:55:00,62.89,62.89,62.82,62.86,4300.0,38.6985,38.6985,38.6554,38.68,4300.0
2005-03-11 13:00:00,62.84,62.85,62.82,62.85,8100.0,38.6677,38.6739,38.6554,38.6739,8100.0
2005-03-11 13:05:00,62.85,62.87,62.84,62.84,6000.0,38.6739,38.6862,38.6677,38.6677,6000.0
2005-03-11 13:10:00,62.84,62.87,62.84,62.85,8100.0,38.6677,38.6862,38.6677,38.6739,8100.0
2005-03-11 13:15:00,62.86,62.86,62.78,62.78,9200.0,38.68,38.68,38.6308,38.6308,9200.0
2005-03-11 13:20:00,62.77,62.78,62.63,62.64,33100.0,38.6246,38.6308,38.5385,38.5446,33100.0
2005-03-11 13:25:00,62.62,62.62,62.58,62.59,6000.0,38.5323,38.5323,38.5077,38.5139,6000.0
2005-03-11 13:30:00,62.58,62.59,62.58,62.59,9300.0,38.5077,38.5139,38.5077,38.5139,9300.0
2005-03-11 13:35:00,62.59,62.59,62.51,62.51,34400.0,38.5139,38.5139,38.4646,38.4646,34400.0
2005-03-11 13:40:00,62.5,62.51,62.42,62.42,31100.0,38.4585,38.4646,38.4093,38.4093,31100.0
2005-03-11 13:45:00,62.42,62.43,62.38,62.4,55200.0,38.4093,38.4154,38.3847,38.397,55200.0
2005-03-11 13:50:00,62.4,62.51,62.39,62.51,21300.0,38.397,38.4646,38.3908,38.4646,21300.0
2005-03-11 13:55:00,62.51,62.54,62.5,62.52,8700.0,38.4646,38.4831,38.4585,38.4708,8700.0
2005-03-11 14:00:00,62.5,62.5,62.44,62.45,16200.0,38.4585,38.4585,38.4216,38.4277,16200.0
2005-03-11 14:05:00,62.46,62.46,62.39,62.39,14100.0,38.4339,38.4339,38.3908,38.3908,14100.0
2005-03-11 14:10:00,62.38,62.4,62.36,62.37,19600.0,38.3847,38.397,38.3723,38.3785,19600.0
2005-03-11 14:15:00,62.37,62.55,62.37,62.49,53300.0,38.3785,38.4893,38.3785,38.4523,53300.0
2005-03-11 14:20:00,62.48,62.49,62.41,62.45,15600.0,38.4462,38.4523,38.4031,38.4277,15600.0
2005-03-11 14:25:00,62.46,62.5,62.42,62.43,11600.0,38.4339,38.4585,38.4093,38.4154,11600.0
2005-03-11 14:30:00,62.42,62.5,62.42,62.49,13900.0,38.4093,38.4585,38.4093,38.4523,13900.0
2005-03-11 14:35:00,62.5,62.5,62.44,62.45,10200.0,38.4585,38.4585,38.4216,38.4277,10200.0
2005-03-11 14:40:00,62.44,62.45,62.4,62.45,13800.0,38.4216,38.4277,38.397,38.4277,13800.0
2005-03-11 14:45:00,62.45,62.46,62.38,62.38,9500.0,38.4277,38.4339,38.3847,38.3847,9500.0
2005-03-11 14:50:00,62.37,62.37,62.2,62.2,30900.0,38.3785,38.3785,38.2739,38.2739,30900.0
2005-03-11 14:55:00,62.1,62.15,62.1,62.15,46400.0,38.2124,38.2431,38.2124,38.2431,46400.0
2005-03-11 15:00:00,62.14,62.16,62.07,62.11,58600.0,38.237,38.2493,38.1939,38.2185,58600.0
2005-03-11 15:05:00,62.12,62.2,62.12,62.12,32500.0,38.2247,38.2739,38.2247,38.2247,32500.0
2005-03-11 15:10:00,62.11,62.12,62.02,62.06,35300.0,38.2185,38.2247,38.1631,38.1877,35300.0
2005-03-11 15:15:00,62.05,62.13,62.04,62.09,64000.0,38.1816,38.2308,38.1754,38.2062,64000.0
2005-03-11 15:20:00,62.08,62.17,62.08,62.17,25100.0,38.2001,38.2554,38.2001,38.2554,25100.0
2005-03-11 15:25:00,62.17,62.24,62.16,62.22,16700.0,38.2554,38.2985,38.2493,38.2862,16700.0
2005-03-11 15:30:00,62.21,62.37,62.21,62.37,32000.0,38.28,38.3785,38.28,38.3785,32000.0
2005-03-11 15:35:00,62.35,62.38,62.35,62.37,25200.0,38.3662,38.3847,38.3662,38.3785,25200.0
2005-03-11 15:40:00,62.37,62.39,62.36,62.38,23900.0,38.3785,38.3908,38.3723,38.3847,23900.0
2005-03-11 15:45:00,62.38,62.43,62.37,62.42,74100.0,38.3847,38.4154,38.3785,38.4093,74100.0
2005-03-11 15:50:00,62.42,62.45,62.41,62.43,71700.0,38.4093,38.4277,38.4031,38.4154,71700.0
2005-03-11 15:55:00,62.43,62.48,62.43,62.48,34800.0,38.4154,38.4462,38.4154,38.4462,34800.0
2005-03-14 09:30:00,62.48,62.49,62.47,62.48,18300.0,38.4462,38.4523,38.44,38.4462,18300.0
2005-03-14 09:35:00,62.48,62.48,62.33,62.4,19300.0,38.4462,38.4462,38.3539,38.397,19300.0
2005-03-14 09:40:00,62.38,62.39,62.25,62.34,27600.0,38.3847,38.3908,38.3047,38.36,27600.0
2005-03-14 09:45:00,62.33,62.38,62.27,62.37,23900.0,38.3539,38.3847,38.317,38.3785,23900.0
2005-03-14 09:50:00,62.38,62.5,62.38,62.5,13000.0,38.3847,38.4585,38.3847,38.4585,13000.0
2005-03-14 09:55:00,62.49,62.58,62.49,62.54,19100.0,38.4523,38.5077,38.4523,38.4831,19100.0
2005-03-14 10:00:00,62.51,62.51,62.33,62.46,10700.0,38.4646,38.4646,38.3539,38.4339,10700.0
2005-03-14 10:05:00,62.48,62.49,62.43,62.48,12100.0,38.4462,38.4523,38.4154,38.4462,12100.0
2005-03-14 10:10:00,62.49,62.57,62.49,62.51,11100.0,38.4523,38.5016,38.4523,38.4646,11100.0
2005-03-14 10:15:00,62.51,62.56,62.49,62.54,10000.0,38.4646,38.4954,38.4523,38.4831,10000.0
2005-03-14 10:20:00,62.54,62.55,62.45,62.45,6900.0,38.4831,38.4893,38.4277,38.4277,6900.0
2005-03-14 10:25:00,62.45,62.45,62.39,62.44,11200.0,38.4277,38.4277,38.3908,38.4216,11200.0
2005-03-14 10:30:00,62.44,62.46,62.43,62.46,16400.0,38.4216,38.4339,38.4154,38.4339,16400.0
2005-03-14 10:35:00,62.46,62.46,62.4,62.4,8300.0,38.4339,38.4339,38.397,38.397,8300.0
2005-03-14 10:40:00,62.4,62.42,62.39,62.41,11400.0,38.397,38.4093,38.3908,38.4031,11400.0
2005-03-14 10:45:00,62.41,62.41,62.31,62.32,10400.0,38.4031,38.4031,38.3416,38.3477,10400.0
2005-03-14 10:50:00,62.31,62.34,62.31,62.34,10600.0,38.3416,38.36,38.3416,38.36,10600.0
2005-03-14 10:55:00,62.34,62.45,62.34,62.42,13600.0,38.36,38.4277,38.36,38.4093,13600.0
2005-03-14 11:00:00,62.42,62.46,62.41,62.46,9000.0,38.4093,38.4339,38.4031,38.4339,9000.0
2005-03-14 11:05:00,62.47,62.5,62.47,62.5,9000.0,38.44,38.4585,38.44,38.4585,9000.0
2005-03-14 11:10:00,62.51,62.52,62.5,62.5,19900.0,38.4646,38.4708,38.4585,38.4585,19900.0
2005-03-14 11:15:00,62.5,62.52,62.5,62.51,8700.0,38.4585,38.4708,38.4585,38.4646,8700.0
2005-03-14 11:20:00,62.52,62.52,62.43,62.43,14000.0,38.4708,38.4708,38.4154,38.4154,14000.0
2005-03-14 11:25:00,62.42,62.49,62.42,62.47,8100.0,38.4093,38.4523,38.4093,38.44,8100.0
2005-03-14 11:30:00,62.48,62.48,62.44,62.46,6100.0,38.4462,38.4462,38.4216,38.4339,6100.0
2005-03-14 11:35:00,62.46,62.46,62.42,62.42,7700.0,38.4339,38.4339,38.4093,38.4093,7700.0
2005-03-14 11:40:00,62.43,62.47,62.39,62.47,6700.0,38.4154,38.44,38.3908,38.44,6700.0
2005-03-14 11:45:00,62.47,62.47,62.42,62.42,2000.0,38.44,38.44,38.4093,38.4093,2000.0
2005-03-14 11:50:00,62.43,62.45,62.42,62.45,3600.0,38.4154,38.4277,38.4093,38.4277,3600.0
2005-03-14 11:55:00,62.45,62.45,62.42,62.43,5500.0,38.4277,38.4277,38.4093,38.4154,5500.0
2005-03-14 12:00:00,62.43,62.44,62.4,62.41,6300.0,38.4154,38.4216,38.397,38.4031,6300.0
2005-03-14 12:05:00,62.41,62.48,62.41,62.46,12000.0,38.4031,38.4462,38.4031,38.4339,12000.0
2005-03-14 12:10:00,62.47,62.54,62.47,62.54,7900.0,38.44,38.4831,38.44,38.4831,7900.0
2005-03-14 12:15:00,62.53,62.53,62.51,62.51,5700.0,38.477,38.477,38.4646,38.4646,5700.0
2005-03-14 12:20:00,62.52,62.53,62.51,62.53,6600.0,38.4708,38.477,38.4646,38.477,6600.0
2005-03-14 12:25:00,62.52,62.53,62.5,62.51,6300.0,38.4708,38.477,38.4585,38.4646,6300.0
2005-03-14 12:30:00,62.5,62.51,62.5,62.51,19700.0,38.4585,38.4646,38.4585,38.4646,19700.0
2005-03-14 12:35:00,62.51,62.51,62.4,62.41,16500.0,38.4646,38.4646,38.397,38.4031,16500.0
2005-03-14 12:40:00,62.41,62.48,62.41,62.46,10100.0,38.4031,38.4462,38.4031,38.4339,10100.0
2005-03-14 12:45:00,62.46,62.46,62.43,62.43,2000.0,38.4339,38.4339,38.4154,38.4154,2000.0
2005-03-14 12:50:00,62.44,62.46,62.44,62.45,9600.0,38.4216,38.4339,38.4216,38.4277,9600.0
2005-03-14 12:55:00,62.45,62.46,62.4,62.4,11000.0,38.4277,38.4339,38.397,38.397,11000.0
2005-03-14 13:00:00,62.4,62.41,62.37,62.37,11100.0,38.397,38.4031,38.3785,38.3785,11100.0
2005-03-14 13:05:00,62.37,62.42,62.37,62.42,6600.0,38.3785,38.4093,38.3785,38.4093,6600.0
2005-03-14 13:10:00,62.43,62.44,62.41,62.43,6300.0,38.4154,38.4216,38.4031,38.4154,6300.0
2005-03-14 13:15:00,62.43,62.45,62.38,62.38,7100.0,38.4154,38.4277,38.3847,38.3847,7100.0
2005-03-14 13:20:00,62.37,62.38,62.35,62.36,10400.0,38.3785,38.3847,38.3662,38.3723,10400.0
2005-03-14 13:25:00,62.35,62.36,62.31,62.32,11500.0,38.3662,38.3723,38.3416,38.3477,11500.0
2005-03-14 13:30:00,62.32,62.35,62.31,62.31,8000.0,38.3477,38.3662,38.3416,38.3416,8000.0
2005-03-14 13:35:00,62.31,62.32,62.26,62.32,11000.0,38.3416,38.3477,38.3108,38.3477,11000.0
2005-03-14 13:40:00,62.32,62.32,62.31,62.31,10500.0,38.3477,38.3477,38.3416,38.3416,10500.0
2005-03-14 13:45:00,62.31,62.32,62.31,62.32,6500.0,38.3416,38.3477,38.3416,38.3477,6500.0
2005-03-14 13:50:00,62.32,62.34,62.31,62.32,13500.0,38.3477,38.36,38.3416,38.3477,13500.0
2005-03-14 13:55:00,62.32,62.32,62.3,62.32,7000.0,38.3477,38.3477,38.3354,38.3477,7000.0
2005-03-14 14:00:00,62.32,62.35,62.32,62.35,9600.0,38.3477,38.3662,38.3477,38.3662,9600.0
2005-03-14 14:05:00,62.35,62.37,62.35,62.37,7300.0,38.3662,38.3785,38.3662,38.3785,7300.0
2005-03-14 14:10:00,62.36,62.39,62.36,62.39,8500.0,38.3723,38.3908,38.3723,38.3908,8500.0
2005-03-14 14:15:00,62.39,62.39,62.37,62.37,8200.0,38.3908,38.3908,38.3785,38.3785,8200.0
2005-03-14 14:20:00,62.38,62.38,62.36,62.36,8000.0,38.3847,38.3847,38.3723,38.3723,8000.0
2005-03-14 14:25:00,62.36,62.36,62.31,62.31,7800.0,38.3723,38.3723,38.3416,38.3416,7800.0
2005-03-14 14:30:00,62.31,62.31,62.24,62.24,16900.0,38.3416,38.3416,38.2985,38.2985,16900.0
2005-03-14 14:35:00,62.24,62.28,62.24,62.28,16100.0,38.2985,38.3231,38.2985,38.3231,16100.0
2005-03-14 14:40:00,62.28,62.31,62.28,62.29,8600.0,38.3231,38.3416,38.3231,38.3293,8600.0
2005-03-14 14:45:00,62.29,62.33,62.29,62.32,12000.0,38.3293,38.3539,38.3293,38.3477,12000.0
2005-03-14 14:50:00,62.33,62.33,62.32,62.33,7600.0,38.3539,38.3539,38.3477,38.3539,7600.0
2005-03-14 14:55:00,62.32,62.33,62.31,62.32,3800.0,38.3477,38.3539,38.3416,38.3477,3800.0
2005-03-14 15:00:00,62.32,62.35,62.31,62.35,8400.0,38.3477,38.3662,38.3416,38.3662,8400.0
2005-03-14 15:05:00,62.35,62.36,62.35,62.36,8500.0,38.3662,38.3723,38.3662,38.3723,8500.0
2005-03-14 15:10:00,62.37,62.41,62.37,62.41,11700.0,38.3785,38.4031,38.3785,38.4031,11700.0
2005-03-14 15:15:00,62.4,62.42,62.39,62.4,14600.0,38.397,38.4093,38.3908,38.397,14600.0
2005-03-14 15:20:00,62.39,62.4,62.33,62.33,27400.0,38.3908,38.397,38.3539,38.3539,27400.0
2005-03-14 15:25:00,62.34,62.47,62.33,62.47,18100.0,38.36,38.44,38.3539,38.44,18100.0
2005-03-14 15:30:00,62.47,62.47,62.46,62.47,29700.0,38.44,38.44,38.4339,38.44,29700.0
2005-03-14 15:35:00,62.47,62.47,62.43,62.43,20900.0,38.44,38.44,38.4154,38.4154,20900.0
2005-03-14 15:40:00,62.43,62.43,62.42,62.42,24200.0,38.4154,38.4154,38.4093,38.4093,24200.0
2005-03-14 15:45:00,62.42,62.43,62.4,62.4,13800.0,38.4093,38.4154,38.397,38.397,13800.0
2005-03-14 15:50:00,62.41,62.41,62.39,62.4,19000.0,38.4031,38.4031,38.3908,38.397,19000.0
2005-03-14 15:55:00,62.4,62.41,62.39,62.4,37700.0,38.397,38.4031,38.3908,38.397,37700.0
2005-03-15 09:30:00,62.48,62.5,62.48,62.48,21100.0,38.4462,38.4585,38.4462,38.4462,21100.0
2005-03-15 09:35:00,62.47,62.48,62.21,62.25,7200.0,38.44,38.4462,38.28,38.3047,7200.0
2005-03-15 09:40:00,62.26,62.26,62.17,62.17,10600.0,38.3108,38.3108,38.2554,38.2554,10600.0
2005-03-15 09:45:00,62.12,62.33,62.12,62.33,11900.0,38.2247,38.3539,38.2247,38.3539,11900.0
2005-03-15 09:50:00,62.34,62.4,62.27,62.4,18600.0,38.36,38.397,38.317,38.397,18600.0
2005-03-15 09:55:00,62.43,62.46,62.24,62.24,13100.0,38.4154,38.4339,38.2985,38.2985,13100.0
2005-03-15 10:00:00,62.29,62.3,62.21,62.25,13000.0,38.3293,38.3354,38.28,38.3047,13000.0
2005-03-15 10:05:00,62.26,62.27,62.2,62.22,15200.0,38.3108,38.317,38.2739,38.2862,15200.0
2005-03-15 10:10:00,62.22,62.23,62.14,62.15,5800.0,38.2862,38.2924,38.237,38.2431,5800.0
2005-03-15 10:15:00,62.15,62.24,62.14,62.22,12300.0,38.2431,38.2985,38.237,38.2862,12300.0
2005-03-15 10:20:00,62.24,62.37,62.24,62.36,9500.0,38.2985,38.3785,38.2985,38.3723,9500.0
2005-03-15 10:25:00,62.36,62.37,62.22,62.22,8200.0,38.3723,38.3785,38.2862,38.2862,8200.0
2005-03-15 10:30:00,62.25,62.26,62.23,62.25,12500.0,38.3047,38.3108,38.2924,38.3047,12500.0
2005-03-15 10:35:00,62.25,62.26,62.25,62.26,25800.0,38.3047,38.3108,38.3047,38.3108,25800.0
2005-03-15 10:40:00,62.26,62.31,62.26,62.3,5400.0,38.3108,38.3416,38.3108,38.3354,5400.0
2005-03-15 10:45:00,62.29,62.3,62.29,62.3,16100.0,38.3293,38.3354,38.3293,38.3354,16100.0
2005-03-15 10:50:00,62.3,62.3,62.29,62.3,13300.0,38.3354,38.3354,38.3293,38.3354,13300.0
2005-03-15 10:55:00,62.3,62.32,62.28,62.3,18900.0,38.3354,38.3477,38.3231,38.3354,18900.0
2005-03-15 11:00:00,62.3,62.31,62.29,62.31,11000.0,38.3354,38.3416,38.3293,38.3416,11000.0
2005-03-15 11:05:00,62.31,62.33,62.31,62.31,5800.0,38.3416,38.3539,38.3416,38.3416,5800.0
2005-03-15 11:10:00,62.31,62.32,62.24,62.32,14300.0,38.3416,38.3477,38.2985,38.3477,14300.0
2005-03-15 11:15:00,62.31,62.31,62.05,62.16,67200.0,38.3416,38.3416,38.1816,38.2493,67200.0
2005-03-15 11:20:00,62.15,62.15,61.98,61.98,64600.0,38.2431,38.2431,38.1385,38.1385,64600.0
2005-03-15 11:25:00,61.97,62.09,61.97,62.09,20600.0,38.1324,38.2062,38.1324,38.2062,20600.0
2005-03-15 11:30:00,62.08,62.12,62.06,62.12,9500.0,38.2001,38.2247,38.1877,38.2247,9500.0
2005-03-15 11:35:00,62.12,62.12,62.02,62.03,12700.0,38.2247,38.2247,38.1631,38.1693,12700.0
2005-03-15 11:40:00,62.04,62.04,62.0,62.03,48700.0,38.1754,38.1754,38.1508,38.1693,48700.0
2005-03-15 11:45:00,62.05,62.06,62.03,62.05,20500.0,38.1816,38.1877,38.1693,38.1816,20500.0
2005-03-15 11:50:00,62.06,62.06,62.03,62.05,25800.0,38.1877,38.1877,38.1693,38.1816,25800.0
2005-03-15 11:55:00,62.05,62.07,62.03,62.05,8400.0,38.1816,38.1939,38.1693,38.1816,8400.0
2005-03-15 12:00:00,62.04,62.05,62.01,62.04,19400.0,38.1754,38.1816,38.157,38.1754,19400.0
2005-03-15 12:05:00,62.04,62.04,61.99,62.04,36000.0,38.1754,38.1754,38.1447,38.1754,36000.0
2005-03-15 12:10:00,62.04,62.04,61.99,61.99,9400.0,38.1754,38.1754,38.1447,38.1447,9400.0
2005-03-15 12:15:00,61.99,61.99,61.96,61.97,14300.0,38.1447,38.1447,38.1262,38.1324,14300.0
2005-03-15 12:20:00,61.98,61.98,61.9,61.91,32300.0,38.1385,38.1385,38.0893,38.0954,32300.0
2005-03-15 12:25:00,61.91,61.95,61.9,61.94,12500.0,38.0954,38.1201,38.0893,38.1139,12500.0
2005-03-15 12:30:00,61.95,62.0,61.95,61.99,10900.0,38.1201,38.1508,38.1201,38.1447,10900.0
2005-03-15 12:35:00,61.99,62.04,61.98,62.02,23400.0,38.1447,38.1754,38.1385,38.1631,23400.0
2005-03-15 12:40:00,62.02,62.04,62.01,62.02,14900.0,38.1631,38.1754,38.157,38.1631,14900.0
2005-03-15 12:45:00,62.03,62.05,62.03,62.05,5500.0,38.1693,38.1816,38.1693,38.1816,5500.0
2005-03-15 12:50:00,62.04,62.09,62.04,62.06,8900.0,38.1754,38.2062,38.1754,38.1877,8900.0
2005-03-15 12:55:00,62.05,62.07,62.03,62.04,8800.0,38.1816,38.1939,38.1693,38.1754,8800.0
2005-03-15 13:00:00,62.04,62.05,62.02,62.04,10600.0,38.1754,38.1816,38.1631,38.1754,10600.0
2005-03-15 13:05:00,62.04,62.04,62.0,62.0,8700.0,38.1754,38.1754,38.1508,38.1508,8700.0
2005-03-15 13:10:00,62.02,62.03,62.01,62.03,11500.0,38.1631,38.1693,38.157,38.1693,11500.0
2005-03-15 13:15:00,62.03,62.04,62.01,62.01,4700.0,38.1693,38.1754,38.157,38.157,4700.0
2005-03-15 13:20:00,62.01,62.03,62.01,62.01,5900.0,38.157,38.1693,38.157,38.157,5900.0
2005-03-15 13:25:00,62.02,62.04,62.01,62.01,4700.0,38.1631,38.1754,38.157,38.157,4700.0
2005-03-15 13:30:00,62.01,62.01,62.0,62.0,5200.0,38.157,38.157,38.1508,38.1508,5200.0
2005-03-15 13:35:00,62.01,62.01,62.0,62.01,15100.0,38.157,38.157,38.1508,38.157,15100.0
2005-03-15 13:40:00,62.0,62.01,62.0,62.01,11800.0,38.1508,38.157,38.1508,38.157,11800.0
2005-03-15 13:45:00,62.0,62.02,62.0,62.02,17500.0,38.1508,38.1631,38.1508,38.1631,17500.0
2005-03-15 13:50:00,62.02,62.03,62.02,62.03,6500.0,38.1631,38.1693,38.1631,38.1693,6500.0
2005-03-15 13:55:00,62.03,62.03,62.02,62.03,6800.0,38.1693,38.1693,38.1631,38.1693,6800.0
2005-03-15 14:00:00,62.03,62.12,62.02,62.11,13400.0,38.1693,38.2247,38.1631,38.2185,13400.0
2005-03-15 14:05:00,62.11,62.12,62.11,62.12,1600.0,38.2185,38.2247,38.2185,38.2247,1600.0
2005-03-15 14:10:00,62.13,62.15,62.13,62.15,2900.0,38.2308,38.2431,38.2308,38.2431,2900.0
2005-03-15 14:15:00,62.15,62.15,62.12,62.12,13200.0,38.2431,38.2431,38.2247,38.2247,13200.0
2005-03-15 14:20:00,62.12,62.13,62.09,62.09,4200.0,38.2247,38.2308,38.2062,38.2062,4200.0
2005-03-15 14:25:00,62.08,62.14,62.08,62.13,8900.0,38.2001,38.237,38.2001,38.2308,8900.0
2005-03-15 14:30:00,62.13,62.15,62.09,62.11,17400.0,38.2308,38.2431,38.2062,38.2185,17400.0
2005-03-15 14:35:00,62.12,62.14,62.12,62.14,13200.0,38.2247,38.237,38.2247,38.237,13200.0
2005-03-15 14:40:00,62.15,62.18,62.13,62.14,7700.0,38.2431,38.2616,38.2308,38.237,7700.0
2005-03-15 14:45:00,62.15,62.16,62.1,62.15,5800.0,38.2431,38.2493,38.2124,38.2431,5800.0
2005-03-15 14:50:00,62.13,62.15,62.13,62.14,5600.0,38.2308,38.2431,38.2308,38.237,5600.0
2005-03-15 14:55:00,62.14,62.15,62.13,62.15,17000.0,38.237,38.2431,38.2308,38.2431,17000.0
2005-03-15 15:00:00,62.15,62.17,62.09,62.1,9100.0,38.2431,38.2554,38.2062,38.2124,9100.0
2005-03-15 15:05:00,62.1,62.1,62.06,62.08,5800.0,38.2124,38.2124,38.1877,38.2001,5800.0
2005-03-15 15:10:00,62.09,62.1,62.07,62.09,6000.0,38.2062,38.2124,38.1939,38.2062,6000.0
2005-03-15 15:15:00,62.09,62.09,62.03,62.05,9900.0,38.2062,38.2062,38.1693,38.1816,9900.0
2005-03-15 15:20:00,62.05,62.07,62.04,62.06,10500.0,38.1816,38.1939,38.1754,38.1877,10500.0
2005-03-15 15:25:00,62.07,62.13,62.07,62.11,25000.0,38.1939,38.2308,38.1939,38.2185,25000.0
2005-03-15 15:30:00,62.11,62.11,62.08,62.09,16100.0,38.2185,38.2185,38.2001,38.2062,16100.0
2005-03-15 15:35:00,62.09,62.09,62.08,62.09,9700.0,38.2062,38.2062,38.2001,38.2062,9700.0
2005-03-15 15:40:00,62.08,62.09,62.05,62.05,23800.0,38.2001,38.2062,38.1816,38.1816,23800.0
2005-03-15 15:45:00,62.06,62.06,62.0,62.0,17500.0,38.1877,38.1877,38.1508,38.1508,17500.0
2005-03-15 15:50:00,62.0,62.01,62.0,62.0,13900.0,38.1508,38.157,38.1508,38.1508,13900.0
2005-03-15 15:55:00,62.0,62.0,61.98,61.98,14100.0,38.1508,38.1508,38.1385,38.1385,14100.0
2005-03-16 09:30:00,62.19,62.21,62.19,62.19,17000.0,38.2677,38.28,38.2677,38.2677,17000.0
2005-03-16 09:35:00,62.19,62.19,62.07,62.14,8000.0,38.2677,38.2677,38.1939,38.237,8000.0
2005-03-16 09:40:00,62.15,62.18,62.13,62.17,10700.0,38.2431,38.2616,38.2308,38.2554,10700.0
2005-03-16 09:45:00,62.17,62.27,62.06,62.07,10500.0,38.2554,38.317,38.1877,38.1939,10500.0
2005-03-16 09:50:00,62.05,62.08,62.05,62.06,10900.0,38.1816,38.2001,38.1816,38.1877,10900.0
2005-03-16 09:55:00,62.06,62.07,62.01,62.03,12100.0,38.1877,38.1939,38.157,38.1693,12100.0
2005-03-16 10:00:00,62.03,62.04,61.99,62.0,38200.0,38.1693,38.1754,38.1447,38.1508,38200.0
2005-03-16 10:05:00,62.0,62.01,62.0,62.0,54500.0,38.1508,38.157,38.1508,38.1508,54500.0
2005-03-16 10:10:00,61.98,61.98,61.95,61.95,41200.0,38.1385,38.1385,38.1201,38.1201,41200.0
2005-03-16 10:15:00,61.96,61.98,61.96,61.96,8000.0,38.1262,38.1385,38.1262,38.1262,8000.0
2005-03-16 10:20:00,61.96,62.0,61.96,61.98,11100.0,38.1262,38.1508,38.1262,38.1385,11100.0
2005-03-16 10:25:00,61.97,61.99,61.96,61.98,4100.0,38.1324,38.1447,38.1262,38.1385,4100.0
2005-03-16 10:30:00,61.98,61.98,61.95,61.96,10700.0,38.1385,38.1385,38.1201,38.1262,10700.0
2005-03-16 10:35:00,61.95,61.96,61.91,61.94,23400.0,38.1201,38.1262,38.0954,38.1139,23400.0
2005-03-16 10:40:00,61.93,61.93,61.91,61.91,9900.0,38.1078,38.1078,38.0954,38.0954,9900.0
2005-03-16 10:45:00,61.91,61.95,61.91,61.95,15200.0,38.0954,38.1201,38.0954,38.1201,15200.0
2005-03-16 10:50:00,61.95,62.03,61.95,62.03,8300.0,38.1201,38.1693,38.1201,38.1693,8300.0
2005-03-16 10:55:00,62.03,62.09,62.03,62.07,7600.0,38.1693,38.2062,38.1693,38.1939,7600.0
2005-03-16 11:00:00,62.07,62.08,62.05,62.08,13500.0,38.1939,38.2001,38.1816,38.2001,13500.0
2005-03-16 11:05:00,62.08,62.12,62.08,62.11,7900.0,38.2001,38.2247,38.2001,38.2185,7900.0
2005-03-16 11:10:00,62.11,62.12,62.04,62.04,5700.0,38.2185,38.2247,38.1754,38.1754,5700.0
2005-03-16 11:15:00,62.03,62.04,62.01,62.01,6100.0,38.1693,38.1754,38.157,38.157,6100.0
2005-03-16 11:20:00,62.01,62.03,62.0,62.02,21200.0,38.157,38.1693,38.1508,38.1631,21200.0
2005-03-16 11:25:00,62.02,62.04,62.01,62.03,5000.0,38.1631,38.1754,38.157,38.1693,5000.0
2005-03-16 11:30:00,62.03,62.07,62.03,62.07,4800.0,38.1693,38.1939,38.1693,38.1939,4800.0
2005-03-16 11:35:00,62.07,62.09,62.06,62.06,10200.0,38.1939,38.2062,38.1877,38.1877,10200.0
2005-03-16 11:40:00,62.06,62.06,62.04,62.05,5300.0,38.1877,38.1877,38.1754,38.1816,5300.0
2005-03-16 11:45:00,62.05,62.05,62.03,62.03,4700.0,38.1816,38.1816,38.1693,38.1693,4700.0
2005-03-16 11:50:00,62.03,62.04,62.03,62.03,6100.0,38.1693,38.1754,38.1693,38.1693,6100.0
2005-03-16 11:55:00,62.03,62.06,62.02,62.06,4300.0,38.1693,38.1877,38.1631,38.1877,4300.0
2005-03-16 12:00:00,62.07,62.08,62.06,62.06,7800.0,38.1939,38.2001,38.1877,38.1877,7800.0
2005-03-16 12:05:00,62.07,62.09,62.07,62.09,4700.0,38.1939,38.2062,38.1939,38.2062,4700.0
2005-03-16 12:10:00,62.09,62.09,62.07,62.07,2700.0,38.2062,38.2062,38.1939,38.1939,2700.0
2005-03-16 12:15:00,62.08,62.08,62.08,62.08,3100.0,38.2001,38.2001,38.2001,38.2001,3100.0
2005-03-16 12:20:00,62.07,62.08,62.07,62.07,4500.0,38.1939,38.2001,38.1939,38.1939,4500.0
2005-03-16 12:25:00,62.06,62.06,62.04,62.05,6000.0,38.1877,38.1877,38.1754,38.1816,6000.0
2005-03-16 12:30:00,62.06,62.06,62.05,62.05,4100.0,38.1877,38.1877,38.1816,38.1816,4100.0
2005-03-16 12:35:00,62.05,62.08,62.05,62.08,4200.0,38.1816,38.2001,38.1816,38.2001,4200.0
2005-03-16 12:40:00,62.07,62.11,62.07,62.11,4400.0,38.1939,38.2185,38.1939,38.2185,4400.0
2005-03-16 12:45:00,62.11,62.14,62.11,62.11,6000.0,38.2185,38.237,38.2185,38.2185,6000.0
2005-03-16 12:50:00,62.11,62.16,62.11,62.15,6000.0,38.2185,38.2493,38.2185,38.2431,6000.0
2005-03-16 12:55:00,62.16,62.27,62.12,62.27,8100.0,38.2493,38.317,38.2247,38.317,8100.0
2005-03-16 13:00:00,62.27,62.31,62.27,62.28,16300.0,38.317,38.3416,38.317,38.3231,16300.0
2005-03-16 13:05:00,62.28,62.29,62.21,62.21,4600.0,38.3231,38.3293,38.28,38.28,4600.0
2005-03-16 13:10:00,62.2,62.2,62.16,62.16,2100.0,38.2739,38.2739,38.2493,38.2493,2100.0
2005-03-16 13:15:00,62.16,62.18,62.14,62.14,8300.0,38.2493,38.2616,38.237,38.237,8300.0
2005-03-16 13:20:00,62.14,62.24,62.13,62.22,5500.0,38.237,38.2985,38.2308,38.2862,5500.0
2005-03-16 13:25:00,62.23,62.25,62.21,62.21,2300.0,38.2924,38.3047,38.28,38.28,2300.0
2005-03-16 13:30:00,62.2,62.21,62.17,62.18,2300.0,38.2739,38.28,38.2554,38.2616,2300.0
2005-03-16 13:35:00,62.18,62.19,62.13,62.13,3600.0,38.2616,38.2677,38.2308,38.2308,3600.0
2005-03-16 13:40:00,62.12,62.12,62.09,62.09,3800.0,38.2247,38.2247,38.2062,38.2062,3800.0
2005-03-16 13:45:00,62.09,62.11,62.06,62.06,5300.0,38.2062,38.2185,38.1877,38.1877,5300.0
2005-03-16 13:50:00,62.05,62.05,62.01,62.01,5700.0,38.1816,38.1816,38.157,38.157,5700.0
2005-03-16 13:55:00,62.01,62.03,62.01,62.03,17300.0,38.157,38.1693,38.157,38.1693,17300.0
2005-03-16 14:00:00,62.02,62.02,61.99,62.02,5600.0,38.1631,38.1631,38.1447,38.1631,5600.0
2005-03-16 14:05:00,62.03,62.05,62.01,62.05,4300.0,38.1693,38.1816,38.157,38.1816,4300.0
2005-03-16 14:10:00,62.04,62.04,62.0,62.01,4900.0,38.1754,38.1754,38.1508,38.157,4900.0
2005-03-16 14:15:00,62.01,62.05,62.0,62.05,11200.0,38.157,38.1816,38.1508,38.1816,11200.0
2005-03-16 14:20:00,62.04,62.05,62.02,62.03,4300.0,38.1754,38.1816,38.1631,38.1693,4300.0
2005-03-16 14:25:00,62.03,62.03,62.0,62.02,7200.0,38.1693,38.1693,38.1508,38.1631,7200.0
2005-03-16 14:30:00,62.02,62.02,62.0,62.01,12800.0,38.1631,38.1631,38.1508,38.157,12800.0
2005-03-16 14:35:00,62.0,62.04,62.0,62.03,8500.0,38.1508,38.1754,38.1508,38.1693,8500.0
2005-03-16 14:40:00,62.03,62.03,61.97,61.97,7100.0,38.1693,38.1693,38.1324,38.1324,7100.0
2005-03-16 14:45:00,61.97,61.99,61.93,61.93,25100.0,38.1324,38.1447,38.1078,38.1078,25100.0
2005-03-16 14:50:00,61.92,61.92,61.9,61.92,11700.0,38.1016,38.1016,38.0893,38.1016,11700.0
2005-03-16 14:55:00,61.92,61.93,61.9,61.91,5900.0,38.1016,38.1078,38.0893,38.0954,5900.0
2005-03-16 15:00:00,61.91,61.92,61.9,61.9,3800.0,38.0954,38.1016,38.0893,38.0893,3800.0
2005-03-16 15:05:00,61.91,61.91,61.9,61.91,8200.0,38.0954,38.0954,38.0893,38.0954,8200.0
2005-03-16 15:10:00,61.91,61.95,61.91,61.92,4800.0,38.0954,38.1201,38.0954,38.1016,4800.0
2005-03-16 15:15:00,61.92,61.92,61.9,61.9,4400.0,38.1016,38.1016,38.0893,38.0893,4400.0
2005-03-16 15:20:00,61.91,61.91,61.89,61.89,16700.0,38.0954,38.0954,38.0831,38.0831,16700.0
2005-03-16 15:25:00,61.89,61.9,61.87,61.9,13300.0,38.0831,38.0893,38.0708,38.0893,13300.0
2005-03-16 15:30:00,61.9,61.9,61.88,61.9,10000.0,38.0893,38.0893,38.077,38.0893,10000.0
2005-03-16 15:35:00,61.89,61.95,61.89,61.93,10400.0,38.0831,38.1201,38.0831,38.1078,10400.0
2005-03-16 15:40:00,61.93,61.97,61.92,61.97,9000.0,38.1078,38.1324,38.1016,38.1324,9000.0
2005-03-16 15:45:00,61.97,61.98,61.97,61.97,3400.0,38.1324,38.1385,38.1324,38.1324,3400.0
2005-03-16 15:50:00,61.98,61.98,61.87,61.87,10800.0,38.1385,38.1385,38.0708,38.0708,10800.0
2005-03-16 15:55:00,61.87,61.97,61.87,61.93,19900.0,38.0708,38.1324,38.0708,38.1078,19900.0
2005-03-17 09:30:00,61.98,62.01,61.9,61.91,31100.0,38.1385,38.157,38.0893,38.0954,31100.0
2005-03-17 09:35:00,61.9,61.93,61.85,61.89,15500.0,38.0893,38.1078,38.0585,38.0831,15500.0
2005-03-17 09:40:00,61.91,62.05,61.9,62.0,12800.0,38.0954,38.1816,38.0893,38.1508,12800.0
2005-03-17 09:45:00,62.02,62.05,61.96,61.96,11000.0,38.1631,38.1816,38.1262,38.1262,11000.0
2005-03-17 09:50:00,61.97,62.01,61.96,61.96,7400.0,38.1324,38.157,38.1262,38.1262,7400.0
2005-03-17 09:55:00,61.96,62.05,61.91,61.91,32800.0,38.1262,38.1816,38.0954,38.0954,32800.0
2005-03-17 10:00:00,61.92,61.96,61.91,61.92,7600.0,38.1016,38.1262,38.0954,38.1016,7600.0
2005-03-17 10:05:00,61.94,61.99,61.92,61.98,9700.0,38.1139,38.1447,38.1016,38.1385,9700.0
2005-03-17 10:10:00,61.98,62.05,61.98,62.05,9900.0,38.1385,38.1816,38.1385,38.1816,9900.0
2005-03-17 10:15:00,62.05,62.08,62.02,62.04,7700.0,38.1816,38.2001,38.1631,38.1754,7700.0
2005-03-17 10:20:00,62.04,62.13,62.03,62.13,8100.0,38.1754,38.2308,38.1693,38.2308,8100.0
2005-03-17 10:25:00,62.1,62.21,62.09,62.15,14100.0,38.2124,38.28,38.2062,38.2431,14100.0
2005-03-17 10:30:00,62.15,62.2,62.13,62.19,10900.0,38.2431,38.2739,38.2308,38.2677,10900.0
2005-03-17 10:35:00,62.2,62.29,62.2,62.29,7700.0,38.2739,38.3293,38.2739,38.3293,7700.0
2005-03-17 10:40:00,62.29,62.29,62.16,62.18,6000.0,38.3293,38.3293,38.2493,38.2616,6000.0
2005-03-17 10:45:00,62.18,62.38,62.18,62.38,6900.0,38.2616,38.3847,38.2616,38.3847,6900.0
2005-03-17 10:50:00,62.4,62.4,62.35,62.37,6400.0,38.397,38.397,38.3662,38.3785,6400.0
2005-03-17 10:55:00,62.37,62.52,62.37,62.52,13800.0,38.3785,38.4708,38.3785,38.4708,13800.0
2005-03-17 11:00:00,62.51,62.53,62.39,62.39,9700.0,38.4646,38.477,38.3908,38.3908,9700.0
2005-03-17 11:05:00,62.39,62.4,62.36,62.36,8100.0,38.3908,38.397,38.3723,38.3723,8100.0
2005-03-17 11:10:00,62.36,62.36,62.28,62.31,14900.0,38.3723,38.3723,38.3231,38.3416,14900.0
2005-03-17 11:15:00,62.31,62.45,62.29,62.41,13300.0,38.3416,38.4277,38.3293,38.4031,13300.0
2005-03-17 11:20:00,62.39,62.44,62.37,62.39,5000.0,38.3908,38.4216,38.3785,38.3908,5000.0
2005-03-17 11:25:00,62.42,62.43,62.39,62.42,3100.0,38.4093,38.4154,38.3908,38.4093,3100.0
2005-03-17 11:30:00,62.42,62.48,62.42,62.45,6400.0,38.4093,38.4462,38.4093,38.4277,6400.0
2005-03-17 11:35:00,62.44,62.45,62.38,62.38,2600.0,38.4216,38.4277,38.3847,38.3847,2600.0
2005-03-17 11:40:00,62.38,62.38,62.31,62.31,3400.0,38.3847,38.3847,38.3416,38.3416,3400.0
2005-03-17 11:45:00,62.32,62.32,62.3,62.31,3500.0,38.3477,38.3477,38.3354,38.3416,3500.0
2005-03-17 11:50:00,62.31,62.4,62.3,62.3,5500.0,38.3416,38.397,38.3354,38.3354,5500.0
2005-03-17 11:55:00,62.33,62.39,62.33,62.33,5700.0,38.3539,38.3908,38.3539,38.3539,5700.0
2005-03-17 12:00:00,62.31,62.34,62.26,62.31,5300.0,38.3416,38.36,38.3108,38.3416,5300.0
2005-03-17 12:05:00,62.31,62.39,62.31,62.39,3600.0,38.3416,38.3908,38.3416,38.3908,3600.0
2005-03-17 12:10:00,62.39,62.46,62.38,62.43,6100.0,38.3908,38.4339,38.3847,38.4154,6100.0
2005-03-17 12:15:00,62.44,62.51,62.44,62.47,6500.0,38.4216,38.4646,38.4216,38.44,6500.0
2005-03-17 12:20:00,62.47,62.53,62.47,62.53,4600.0,38.44,38.477,38.44,38.477,4600.0
2005-03-17 12:25:00,62.54,62.66,62.5,62.66,9100.0,38.4831,38.5569,38.4585,38.5569,9100.0
2005-03-17 12:30:00,62.65,62.74,62.63,62.74,7500.0,38.5508,38.6062,38.5385,38.6062,7500.0
2005-03-17 12:35:00,62.75,62.76,62.68,62.71,8300.0,38.6123,38.6185,38.5693,38.5877,8300.0
2005-03-17 12:40:00,62.71,62.73,62.71,62.71,3100.0,38.5877,38.6,38.5877,38.5877,3100.0
2005-03-17 12:45:00,62.72,62.72,62.67,62.68,5600.0,38.5939,38.5939,38.5631,38.5693,5600.0
2005-03-17 12:50:00,62.69,62.77,62.69,62.77,6000.0,38.5754,38.6246,38.5754,38.6246,6000.0
2005-03-17 12:55:00,62.76,62.77,62.73,62.77,4700.0,38.6185,38.6246,38.6,38.6246,4700.0
2005-03-17 13:00:00,62.77,62.77,62.72,62.72,4300.0,38.6246,38.6246,38.5939,38.5939,4300.0
2005-03-17 13:05:00,62.73,62.74,62.71,62.73,7300.0,38.6,38.6062,38.5877,38.6,7300.0
2005-03-17 13:10:00,62.73,62.73,62.65,62.69,6900.0,38.6,38.6,38.5508,38.5754,6900.0
2005-03-17 13:15:00,62.68,62.68,62.63,62.65,11000.0,38.5693,38.5693,38.5385,38.5508,11000.0
2005-03-17 13:20:00,62.65,62.7,62.59,62.7,6200.0,38.5508,38.5816,38.5139,38.5816,6200.0
2005-03-17 13:25:00,62.7,62.72,62.68,62.69,3600.0,38.5816,38.5939,38.5693,38.5754,3600.0
2005-03-17 13:30:00,62.68,62.7,62.64,62.7,5400.0,38.5693,38.5816,38.5446,38.5816,5400.0
2005-03-17 13:35:00,62.71,62.75,62.66,62.67,9500.0,38.5877,38.6123,38.5569,38.5631,9500.0
2005-03-17 13:40:00,62.69,62.7,62.68,62.68,2900.0,38.5754,38.5816,38.5693,38.5693,2900.0
2005-03-17 13:45:00,62.68,62.7,62.68,62.7,3900.0,38.5693,38.5816,38.5693,38.5816,3900.0
2005-03-17 13:50:00,62.7,62.74,62.69,62.69,7800.0,38.5816,38.6062,38.5754,38.5754,7800.0
2005-03-17 13:55:00,62.7,62.71,62.69,62.69,6600.0,38.5816,38.5877,38.5754,38.5754,6600.0
2005-03-17 14:00:00,62.69,62.7,62.55,62.55,8100.0,38.5754,38.5816,38.4893,38.4893,8100.0
2005-03-17 14:05:00,62.55,62.56,62.53,62.56,4700.0,38.4893,38.4954,38.477,38.4954,4700.0
2005-03-17 14:10:00,62.54,62.57,62.53,62.57,7300.0,38.4831,38.5016,38.477,38.5016,7300.0
2005-03-17 14:15:00,62.58,62.64,62.58,62.63,3200.0,38.5077,38.5446,38.5077,38.5385,3200.0
2005-03-17 14:20:00,62.64,62.72,62.64,62.71,7200.0,38.5446,38.5939,38.5446,38.5877,7200.0
2005-03-17 14:25:00,62.7,62.74,62.7,62.73,9300.0,38.5816,38.6062,38.5816,38.6,9300.0
2005-03-17 14:30:00,62.73,62.74,62.71,62.73,5100.0,38.6,38.6062,38.5877,38.6,5100.0
2005-03-17 14:35:00,62.71,62.75,62.71,62.75,4700.0,38.5877,38.6123,38.5877,38.6123,4700.0
2005-03-17 14:40:00,62.74,62.76,62.74,62.75,10600.0,38.6062,38.6185,38.6062,38.6123,10600.0
2005-03-17 14:45:00,62.76,62.8,62.75,62.79,19500.0,38.6185,38.6431,38.6123,38.6369,19500.0
2005-03-17 14:50:00,62.79,62.79,62.72,62.73,7000.0,38.6369,38.6369,38.5939,38.6,7000.0
2005-03-17 14:55:00,62.73,62.76,62.73,62.74,4000.0,38.6,38.6185,38.6,38.6062,4000.0
2005-03-17 15:00:00,62.75,62.82,62.75,62.76,7800.0,38.6123,38.6554,38.6123,38.6185,7800.0
2005-03-17 15:05:00,62.76,62.81,62.75,62.81,6900.0,38.6185,38.6492,38.6123,38.6492,6900.0
2005-03-17 15:10:00,62.8,62.81,62.79,62.8,8900.0,38.6431,38.6492,38.6369,38.6431,8900.0
2005-03-17 15:15:00,62.8,62.81,62.79,62.8,6900.0,38.6431,38.6492,38.6369,38.6431,6900.0
2005-03-17 15:20:00,62.8,62.8,62.72,62.73,8500.0,38.6431,38.6431,38.5939,38.6,8500.0
2005-03-17 15:25:00,62.73,62.73,62.66,62.7,16900.0,38.6,38.6,38.5569,38.5816,16900.0
2005-03-17 15:30:00,62.72,62.74,62.69,62.69,14000.0,38.5939,38.6062,38.5754,38.5754,14000.0
2005-03-17 15:35:00,62.7,62.71,62.68,62.68,11200.0,38.5816,38.5877,38.5693,38.5693,11200.0
2005-03-17 15:40:00,62.69,62.7,62.61,62.61,11300.0,38.5754,38.5816,38.5262,38.5262,11300.0
2005-03-17 15:45:00,62.61,62.61,62.51,62.53,13300.0,38.5262,38.5262,38.4646,38.477,13300.0
2005-03-17 15:50:00,62.53,62.53,62.48,62.48,10100.0,38.477,38.477,38.4462,38.4462,10100.0
2005-03-17 15:55:00,62.48,62.49,62.45,62.46,32200.0,38.4462,38.4523,38.4277,38.4339,32200.0
2005-03-18 09:30:00,62.4,62.4,62.37,62.37,183300.0,38.397,38.397,38.3785,38.3785,183300.0
2005-03-18 09:35:00,62.37,62.52,62.35,62.52,12800.0,38.3785,38.4708,38.3662,38.4708,12800.0
2005-03-18 09:40:00,62.62,62.75,62.51,62.75,15800.0,38.5323,38.6123,38.4646,38.6123,15800.0
2005-03-18 09:45:00,62.76,62.89,62.76,62.8,15100.0,38.6185,38.6985,38.6185,38.6431,15100.0
2005-03-18 09:50:00,62.81,62.88,62.81,62.87,5700.0,38.6492,38.6923,38.6492,38.6862,5700.0
2005-03-18 09:55:00,62.87,62.94,62.84,62.89,10600.0,38.6862,38.7292,38.6677,38.6985,10600.0
2005-03-18 10:00:00,62.94,62.94,62.83,62.84,8900.0,38.7292,38.7292,38.6616,38.6677,8900.0
2005-03-18 10:05:00,62.84,62.91,62.78,62.78,12000.0,38.6677,38.7108,38.6308,38.6308,12000.0
2005-03-18 10:10:00,62.77,62.96,62.77,62.94,7700.0,38.6246,38.7415,38.6246,38.7292,7700.0
2005-03-18 10:15:00,62.94,62.95,62.83,62.86,6900.0,38.7292,38.7354,38.6616,38.68,6900.0
2005-03-18 10:20:00,62.86,62.86,62.78,62.82,6800.0,38.68,38.68,38.6308,38.6554,6800.0
2005-03-18 10:25:00,62.82,62.91,62.81,62.86,6500.0,38.6554,38.7108,38.6492,38.68,6500.0
2005-03-18 10:30:00,62.86,62.95,62.86,62.94,10000.0,38.68,38.7354,38.68,38.7292,10000.0
2005-03-18 10:35:00,62.94,62.94,62.85,62.85,9400.0,38.7292,38.7292,38.6739,38.6739,9400.0
2005-03-18 10:40:00,62.86,62.92,62.85,62.92,9000.0,38.68,38.7169,38.6739,38.7169,9000.0
2005-03-18 10:45:00,62.92,62.93,62.88,62.88,9600.0,38.7169,38.7231,38.6923,38.6923,9600.0
2005-03-18 10:50:00,62.87,62.89,62.83,62.83,6000.0,38.6862,38.6985,38.6616,38.6616,6000.0
2005-03-18 10:55:00,62.84,62.85,62.84,62.84,10100.0,38.6677,38.6739,38.6677,38.6677,10100.0
2005-03-18 11:00:00,62.84,62.85,62.74,62.85,17900.0,38.6677,38.6739,38.6062,38.6739,17900.0
2005-03-18 11:05:00,62.85,62.85,62.8,62.8,12700.0,38.6739,38.6739,38.6431,38.6431,12700.0
2005-03-18 11:10:00,62.81,62.82,62.74,62.74,18600.0,38.6492,38.6554,38.6062,38.6062,18600.0
2005-03-18 11:15:00,62.73,62.74,62.72,62.73,5100.0,38.6,38.6062,38.5939,38.6,5100.0
2005-03-18 11:20:00,62.72,62.79,62.72,62.78,12700.0,38.5939,38.6369,38.5939,38.6308,12700.0
2005-03-18 11:25:00,62.78,62.79,62.73,62.73,6200.0,38.6308,38.6369,38.6,38.6,6200.0
2005-03-18 11:30:00,62.73,62.73,62.6,62.63,12500.0,38.6,38.6,38.52,38.5385,12500.0
2005-03-18 11:35:00,62.6,62.62,62.53,62.53,8300.0,38.52,38.5323,38.477,38.477,8300.0
2005-03-18 11:40:00,62.53,62.53,62.47,62.53,9300.0,38.477,38.477,38.44,38.477,9300.0
2005-03-18 11:45:00,62.52,62.56,62.51,62.51,11700.0,38.4708,38.4954,38.4646,38.4646,11700.0
2005-03-18 11:50:00,62.52,62.57,62.52,62.57,5900.0,38.4708,38.5016,38.4708,38.5016,5900.0
2005-03-18 11:55:00,62.58,62.61,62.55,62.55,12800.0,38.5077,38.5262,38.4893,38.4893,12800.0
2005-03-18 12:00:00,62.55,62.55,62.47,62.47,11500.0,38.4893,38.4893,38.44,38.44,11500.0
2005-03-18 12:05:00,62.47,62.48,62.44,62.44,10800.0,38.44,38.4462,38.4216,38.4216,10800.0
2005-03-18 12:10:00,62.44,62.48,62.43,62.47,14400.0,38.4216,38.4462,38.4154,38.44,14400.0
2005-03-18 12:15:00,62.46,62.46,62.37,62.38,12900.0,38.4339,38.4339,38.3785,38.3847,12900.0
2005-03-18 12:20:00,62.38,62.38,62.24,62.27,14900.0,38.3847,38.3847,38.2985,38.317,14900.0
2005-03-18 12:25:00,62.27,62.31,62.27,62.3,8400.0,38.317,38.3416,38.317,38.3354,8400.0
2005-03-18 12:30:00,62.3,62.34,62.3,62.32,9300.0,38.3354,38.36,38.3354,38.3477,9300.0
2005-03-18 12:35:00,62.32,62.32,62.28,62.31,7600.0,38.3477,38.3477,38.3231,38.3416,7600.0
2005-03-18 12:40:00,62.32,62.34,62.3,62.32,7400.0,38.3477,38.36,38.3354,38.3477,7400.0
2005-03-18 12:45:00,62.32,62.35,62.31,62.35,5600.0,38.3477,38.3662,38.3416,38.3662,5600.0
2005-03-18 12:50:00,62.35,62.41,62.35,62.38,6200.0,38.3662,38.4031,38.3662,38.3847,6200.0
2005-03-18 12:55:00,62.37,62.38,62.31,62.34,4800.0,38.3785,38.3847,38.3416,38.36,4800.0
2005-03-18 13:00:00,62.34,62.36,62.29,62.3,12000.0,38.36,38.3723,38.3293,38.3354,12000.0
2005-03-18 13:05:00,62.31,62.32,62.09,62.13,21500.0,38.3416,38.3477,38.2062,38.2308,21500.0
2005-03-18 13:10:00,62.11,62.12,62.09,62.1,10000.0,38.2185,38.2247,38.2062,38.2124,10000.0
2005-03-18 13:15:00,62.1,62.11,62.01,62.03,13900.0,38.2124,38.2185,38.157,38.1693,13900.0
2005-03-18 13:20:00,62.06,62.09,62.04,62.05,9500.0,38.1877,38.2062,38.1754,38.1816,9500.0
2005-03-18 13:25:00,62.04,62.1,62.0,62.1,11300.0,38.1754,38.2124,38.1508,38.2124,11300.0
2005-03-18 13:30:00,62.1,62.13,62.1,62.11,4400.0,38.2124,38.2308,38.2124,38.2185,4400.0
2005-03-18 13:35:00,62.1,62.1,62.05,62.09,2900.0,38.2124,38.2124,38.1816,38.2062,2900.0
2005-03-18 13:40:00,62.09,62.09,62.0,62.0,21300.0,38.2062,38.2062,38.1508,38.1508,21300.0
2005-03-18 13:45:00,62.0,62.05,62.0,62.04,5100.0,38.1508,38.1816,38.1508,38.1754,5100.0
2005-03-18 13:50:00,62.04,62.08,62.04,62.06,24900.0,38.1754,38.2001,38.1754,38.1877,24900.0
2005-03-18 13:55:00,62.07,62.12,62.05,62.11,8000.0,38.1939,38.2247,38.1816,38.2185,8000.0
2005-03-18 14:00:00,62.11,62.26,62.11,62.24,16700.0,38.2185,38.3108,38.2185,38.2985,16700.0
2005-03-18 14:05:00,62.22,62.29,62.22,62.28,10400.0,38.2862,38.3293,38.2862,38.3231,10400.0
2005-03-18 14:10:00,62.28,62.3,62.25,62.27,7000.0,38.3231,38.3354,38.3047,38.317,7000.0
2005-03-18 14:15:00,62.28,62.3,62.2,62.2,6500.0,38.3231,38.3354,38.2739,38.2739,6500.0
2005-03-18 14:20:00,62.2,62.36,62.2,62.36,10100.0,38.2739,38.3723,38.2739,38.3723,10100.0
2005-03-18 14:25:00,62.35,62.35,62.26,62.26,31100.0,38.3662,38.3662,38.3108,38.3108,31100.0
2005-03-18 14:30:00,62.27,62.27,62.16,62.24,14600.0,38.317,38.317,38.2493,38.2985,14600.0
2005-03-18 14:35:00,62.24,62.25,62.2,62.21,8000.0,38.2985,38.3047,38.2739,38.28,8000.0
2005-03-18 14:40:00,62.21,62.26,62.2,62.24,7200.0,38.28,38.3108,38.2739,38.2985,7200.0
2005-03-18 14:45:00,62.24,62.25,62.15,62.16,13600.0,38.2985,38.3047,38.2431,38.2493,13600.0
2005-03-18 14:50:00,62.16,62.18,62.15,62.15,18600.0,38.2493,38.2616,38.2431,38.2431,18600.0
2005-03-18 14:55:00,62.15,62.16,62.1,62.13,18800.0,38.2431,38.2493,38.2124,38.2308,18800.0
2005-03-18 15:00:00,62.13,62.14,62.01,62.02,15300.0,38.2308,38.237,38.157,38.1631,15300.0
2005-03-18 15:05:00,62.02,62.03,62.0,62.02,37600.0,38.1631,38.1693,38.1508,38.1631,37600.0
2005-03-18 15:10:00,62.01,62.03,62.0,62.02,15500.0,38.157,38.1693,38.1508,38.1631,15500.0
2005-03-18 15:15:00,62.02,62.11,62.01,62.01,21500.0,38.1631,38.2185,38.157,38.157,21500.0
2005-03-18 15:20:00,62.02,62.04,62.0,62.03,16800.0,38.1631,38.1754,38.1508,38.1693,16800.0
2005-03-18 15:25:00,62.04,62.09,62.0,62.02,21300.0,38.1754,38.2062,38.1508,38.1631,21300.0
2005-03-18 15:30:00,62.02,62.06,62.01,62.01,18600.0,38.1631,38.1877,38.157,38.157,18600.0
2005-03-18 15:35:00,62.01,62.15,62.0,62.14,44200.0,38.157,38.2431,38.1508,38.237,44200.0
2005-03-18 15:40:00,62.14,62.14,62.11,62.11,28300.0,38.237,38.237,38.2185,38.2185,28300.0
2005-03-18 15:45:00,62.1,62.12,62.03,62.03,43200.0,38.2124,38.2247,38.1693,38.1693,43200.0
2005-03-18 15:50:00,62.03,62.03,61.89,61.9,75500.0,38.1693,38.1693,38.0831,38.0893,75500.0
2005-03-18 15:55:00,61.89,61.9,61.79,61.82,116800.0,38.0831,38.0893,38.0216,38.0401,116800.0
2005-03-21 09:35:00,61.26,61.26,61.09,61.09,68200.0,37.6955,37.6955,37.5909,37.5909,68200.0
2005-03-21 09:40:00,61.05,61.1,61.01,61.02,32400.0,37.5663,37.597,37.5416,37.5478,32400.0
2005-03-21 09:45:00,61.02,61.02,60.75,60.75,89800.0,37.5478,37.5478,37.3817,37.3817,89800.0
2005-03-21 09:50:00,60.76,60.94,60.75,60.91,29700.0,37.3878,37.4986,37.3817,37.4801,29700.0
2005-03-21 09:55:00,60.94,61.2,60.92,61.16,27200.0,37.4986,37.6586,37.4863,37.6339,27200.0
2005-03-21 10:00:00,61.16,61.2,61.11,61.13,20500.0,37.6339,37.6586,37.6032,37.6155,20500.0
2005-03-21 10:05:00,61.12,61.13,61.1,61.11,18100.0,37.6093,37.6155,37.597,37.6032,18100.0
2005-03-21 10:10:00,61.1,61.11,61.05,61.06,23700.0,37.597,37.6032,37.5663,37.5724,23700.0
2005-03-21 10:15:00,61.06,61.11,61.05,61.06,14300.0,37.5724,37.6032,37.5663,37.5724,14300.0
2005-03-21 10:20:00,61.07,61.08,61.05,61.05,16400.0,37.5786,37.5847,37.5663,37.5663,16400.0
2005-03-21 10:25:00,61.05,61.21,61.05,61.21,25000.0,37.5663,37.6647,37.5663,37.6647,25000.0
2005-03-21 10:30:00,61.21,61.3,61.14,61.17,23600.0,37.6647,37.7201,37.6216,37.6401,23600.0
2005-03-21 10:35:00,61.17,61.3,61.15,61.21,19300.0,37.6401,37.7201,37.6278,37.6647,19300.0
2005-03-21 10:40:00,61.22,61.41,61.21,61.33,22900.0,37.6709,37.7878,37.6647,37.7386,22900.0
2005-03-21 10:45:00,61.32,61.38,61.32,61.36,13800.0,37.7324,37.7693,37.7324,37.757,13800.0
2005-03-21 10:50:00,61.36,61.42,61.36,61.39,12500.0,37.757,37.7939,37.757,37.7755,12500.0
2005-03-21 10:55:00,61.38,61.55,61.38,61.47,15500.0,37.7693,37.8739,37.7693,37.8247,15500.0
2005-03-21 11:00:00,61.47,61.54,61.44,61.51,10100.0,37.8247,37.8678,37.8062,37.8493,10100.0
2005-03-21 11:05:00,61.5,61.51,61.45,61.46,7000.0,37.8432,37.8493,37.8124,37.8185,7000.0
2005-03-21 11:10:00,61.46,61.46,61.3,61.33,36800.0,37.8185,37.8185,37.7201,37.7386,36800.0
2005-03-21 11:15:00,61.33,61.41,61.33,61.39,14000.0,37.7386,37.7878,37.7386,37.7755,14000.0
2005-03-21 11:20:00,61.38,61.46,61.38,61.4,9800.0,37.7693,37.8185,37.7693,37.7816,9800.0
2005-03-21 11:25:00,61.4,61.4,61.27,61.27,16900.0,37.7816,37.7816,37.7016,37.7016,16900.0
2005-03-21 11:30:00,61.27,61.35,61.26,61.32,12000.0,37.7016,37.7509,37.6955,37.7324,12000.0
2005-03-21 11:35:00,61.32,61.39,61.32,61.39,8600.0,37.7324,37.7755,37.7324,37.7755,8600.0
2005-03-21 11:40:00,61.38,61.46,61.38,61.43,9200.0,37.7693,37.8185,37.7693,37.8001,9200.0
2005-03-21 11:45:00,61.4,61.44,61.4,61.43,8600.0,37.7816,37.8062,37.7816,37.8001,8600.0
2005-03-21 11:50:00,61.43,61.47,61.43,61.43,8800.0,37.8001,37.8247,37.8001,37.8001,8800.0
2005-03-21 11:55:00,61.42,61.44,61.35,61.36,23500.0,37.7939,37.8062,37.7509,37.757,23500.0
2005-03-21 12:00:00,61.38,61.5,61.37,61.44,11100.0,37.7693,37.8432,37.7632,37.8062,11100.0
2005-03-21 12:05:00,61.42,61.44,61.36,61.39,10300.0,37.7939,37.8062,37.757,37.7755,10300.0
2005-03-21 12:10:00,61.38,61.47,61.38,61.42,11300.0,37.7693,37.8247,37.7693,37.7939,11300.0
2005-03-21 12:15:00,61.42,61.51,61.41,61.51,8000.0,37.7939,37.8493,37.7878,37.8493,8000.0
2005-03-21 12:20:00,61.5,61.5,61.47,61.47,3400.0,37.8432,37.8432,37.8247,37.8247,3400.0
2005-03-21 12:25:00,61.48,61.49,61.47,61.47,4600.0,37.8309,37.837,37.8247,37.8247,4600.0
2005-03-21 12:30:00,61.47,61.47,61.46,61.46,5400.0,37.8247,37.8247,37.8185,37.8185,5400.0
2005-03-21 12:35:00,61.46,61.46,61.45,61.46,7000.0,37.8185,37.8185,37.8124,37.8185,7000.0
2005-03-21 12:40:00,61.46,61.46,61.45,61.45,2500.0,37.8185,37.8185,37.8124,37.8124,2500.0
2005-03-21 12:45:00,61.46,61.49,61.46,61.48,8900.0,37.8185,37.837,37.8185,37.8309,8900.0
2005-03-21 12:50:00,61.48,61.49,61.46,61.46,5800.0,37.8309,37.837,37.8185,37.8185,5800.0
2005-03-21 12:55:00,61.46,61.5,61.45,61.49,10000.0,37.8185,37.8432,37.8124,37.837,10000.0
2005-03-21 13:00:00,61.49,61.49,61.47,61.47,4900.0,37.837,37.837,37.8247,37.8247,4900.0
2005-03-21 13:05:00,61.46,61.48,61.46,61.47,11600.0,37.8185,37.8309,37.8185,37.8247,11600.0
2005-03-21 13:10:00,61.46,61.48,61.46,61.47,7000.0,37.8185,37.8309,37.8185,37.8247,7000.0
2005-03-21 13:15:00,61.47,61.47,61.44,61.44,18600.0,37.8247,37.8247,37.8062,37.8062,18600.0
2005-03-21 13:20:00,61.44,61.44,61.4,61.41,11500.0,37.8062,37.8062,37.7816,37.7878,11500.0
2005-03-21 13:25:00,61.41,61.41,61.39,61.39,8600.0,37.7878,37.7878,37.7755,37.7755,8600.0
2005-03-21 13:30:00,61.38,61.38,61.35,61.36,12600.0,37.7693,37.7693,37.7509,37.757,12600.0
2005-03-21 13:35:00,61.36,61.39,61.35,61.38,10800.0,37.757,37.7755,37.7509,37.7693,10800.0
2005-03-21 13:40:00,61.38,61.38,61.36,61.36,3800.0,37.7693,37.7693,37.757,37.757,3800.0
2005-03-21 13:45:00,61.37,61.38,61.35,61.36,11100.0,37.7632,37.7693,37.7509,37.757,11100.0
2005-03-21 13:50:00,61.36,61.36,61.35,61.36,5400.0,37.757,37.757,37.7509,37.757,5400.0
2005-03-21 13:55:00,61.36,61.36,61.3,61.3,17600.0,37.757,37.757,37.7201,37.7201,17600.0
2005-03-21 14:00:00,61.3,61.31,61.3,61.3,12200.0,37.7201,37.7262,37.7201,37.7201,12200.0
2005-03-21 14:05:00,61.3,61.3,61.29,61.3,4700.0,37.7201,37.7201,37.7139,37.7201,4700.0
2005-03-21 14:10:00,61.3,61.3,61.25,61.26,16200.0,37.7201,37.7201,37.6893,37.6955,16200.0
2005-03-21 14:15:00,61.26,61.28,61.25,61.27,12300.0,37.6955,37.7078,37.6893,37.7016,12300.0
2005-03-21 14:20:00,61.27,61.28,61.25,61.26,7900.0,37.7016,37.7078,37.6893,37.6955,7900.0
2005-03-21 14:25:00,61.26,61.28,61.25,61.28,9100.0,37.6955,37.7078,37.6893,37.7078,9100.0
2005-03-21 14:30:00,61.28,61.35,61.28,61.31,13700.0,37.7078,37.7509,37.7078,37.7262,13700.0
2005-03-21 14:35:00,61.31,61.36,61.31,61.35,7700.0,37.7262,37.757,37.7262,37.7509,7700.0
2005-03-21 14:40:00,61.34,61.35,61.31,61.31,5600.0,37.7447,37.7509,37.7262,37.7262,5600.0
2005-03-21 14:45:00,61.31,61.32,61.3,61.31,5000.0,37.7262,37.7324,37.7201,37.7262,5000.0
2005-03-21 14:50:00,61.31,61.33,61.3,61.32,15000.0,37.7262,37.7386,37.7201,37.7324,15000.0
2005-03-21 14:55:00,61.31,61.36,61.31,61.34,9600.0,37.7262,37.757,37.7262,37.7447,9600.0
2005-03-21 15:00:00,61.36,61.45,61.36,61.45,11500.0,37.757,37.8124,37.757,37.8124,11500.0
2005-03-21 15:05:00,61.45,61.45,61.42,61.42,6600.0,37.8124,37.8124,37.7939,37.7939,6600.0
2005-03-21 15:10:00,61.43,61.45,61.41,61.44,8900.0,37.8001,37.8124,37.7878,37.8062,8900.0
2005-03-21 15:15:00,61.44,61.49,61.44,61.49,11000.0,37.8062,37.837,37.8062,37.837,11000.0
2005-03-21 15:20:00,61.49,61.55,61.48,61.53,19300.0,37.837,37.8739,37.8309,37.8616,19300.0
2005-03-21 15:25:00,61.53,61.56,61.48,61.48,30400.0,37.8616,37.8801,37.8309,37.8309,30400.0
2005-03-21 15:30:00,61.48,61.5,61.45,61.47,15000.0,37.8309,37.8432,37.8124,37.8247,15000.0
2005-03-21 15:35:00,61.46,61.49,61.45,61.48,10400.0,37.8185,37.837,37.8124,37.8309,10400.0
2005-03-21 15:40:00,61.47,61.49,61.45,61.45,12300.0,37.8247,37.837,37.8124,37.8124,12300.0
2005-03-21 15:45:00,61.46,61.46,61.41,61.41,12800.0,37.8185,37.8185,37.7878,37.7878,12800.0
2005-03-21 15:50:00,61.4,61.4,61.33,61.33,11900.0,37.7816,37.7816,37.7386,37.7386,11900.0
2005-03-21 15:55:00,61.34,61.35,61.22,61.29,32000.0,37.7447,37.7509,37.6709,37.7139,32000.0
2005-03-22 09:30:00,61.32,61.33,61.26,61.3,16700.0,37.7324,37.7386,37.6955,37.7201,16700.0
2005-03-22 09:35:00,61.36,61.46,61.32,61.46,13500.0,37.757,37.8185,37.7324,37.8185,13500.0
2005-03-22 09:40:00,61.47,61.47,61.38,61.38,7500.0,37.8247,37.8247,37.7693,37.7693,7500.0
2005-03-22 09:45:00,61.38,61.4,61.35,61.35,12800.0,37.7693,37.7816,37.7509,37.7509,12800.0
2005-03-22 09:50:00,61.36,61.4,61.36,61.39,10700.0,37.757,37.7816,37.757,37.7755,10700.0
2005-03-22 09:55:00,61.38,61.38,61.36,61.36,2900.0,37.7693,37.7693,37.757,37.757,2900.0
2005-03-22 10:00:00,61.36,61.37,61.32,61.32,4500.0,37.757,37.7632,37.7324,37.7324,4500.0
2005-03-22 10:05:00,61.31,61.34,61.3,61.32,19900.0,37.7262,37.7447,37.7201,37.7324,19900.0
2005-03-22 10:10:00,61.32,61.38,61.31,61.35,7500.0,37.7324,37.7693,37.7262,37.7509,7500.0
2005-03-22 10:15:00,61.35,61.38,61.35,61.36,4000.0,37.7509,37.7693,37.7509,37.757,4000.0
2005-03-22 10:20:00,61.35,61.44,61.35,61.41,8800.0,37.7509,37.8062,37.7509,37.7878,8800.0
2005-03-22 10:25:00,61.41,61.47,61.41,61.43,7100.0,37.7878,37.8247,37.7878,37.8001,7100.0
2005-03-22 10:30:00,61.44,61.47,61.43,61.46,4100.0,37.8062,37.8247,37.8001,37.8185,4100.0
2005-03-22 10:35:00,61.45,61.54,61.45,61.5,13200.0,37.8124,37.8678,37.8124,37.8432,13200.0
2005-03-22 10:40:00,61.5,61.54,61.5,61.54,4400.0,37.8432,37.8678,37.8432,37.8678,4400.0
2005-03-22 10:45:00,61.55,61.6,61.55,61.56,11100.0,37.8739,37.9047,37.8739,37.8801,11100.0
2005-03-22 10:50:00,61.53,61.56,61.53,61.56,4300.0,37.8616,37.8801,37.8616,37.8801,4300.0
2005-03-22 10:55:00,61.56,61.58,61.53,61.54,3200.0,37.8801,37.8924,37.8616,37.8678,3200.0
2005-03-22 11:00:00,61.55,61.57,61.53,61.56,7200.0,37.8739,37.8862,37.8616,37.8801,7200.0
2005-03-22 11:05:00,61.55,61.57,61.55,61.56,4300.0,37.8739,37.8862,37.8739,37.8801,4300.0
2005-03-22 11:10:00,61.56,61.57,61.52,61.52,10100.0,37.8801,37.8862,37.8555,37.8555,10100.0
2005-03-22 11:15:00,61.52,61.52,61.42,61.42,20200.0,37.8555,37.8555,37.7939,37.7939,20200.0
2005-03-22 11:20:00,61.44,61.46,61.43,61.46,3600.0,37.8062,37.8185,37.8001,37.8185,3600.0
2005-03-22 11:25:00,61.46,61.46,61.35,61.35,25900.0,37.8185,37.8185,37.7509,37.7509,25900.0
2005-03-22 11:30:00,61.33,61.36,61.31,61.31,10400.0,37.7386,37.757,37.7262,37.7262,10400.0
2005-03-22 11:35:00,61.32,61.33,61.31,61.32,5900.0,37.7324,37.7386,37.7262,37.7324,5900.0
2005-03-22 11:40:00,61.32,61.35,61.31,61.34,9800.0,37.7324,37.7509,37.7262,37.7447,9800.0
2005-03-22 11:45:00,61.33,61.33,61.32,61.32,6200.0,37.7386,37.7386,37.7324,37.7324,6200.0
2005-03-22 11:50:00,61.32,61.35,61.31,61.33,8900.0,37.7324,37.7509,37.7262,37.7386,8900.0
2005-03-22 11:55:00,61.33,61.36,61.32,61.34,5400.0,37.7386,37.757,37.7324,37.7447,5400.0
2005-03-22 12:00:00,61.36,61.4,61.36,61.38,7000.0,37.757,37.7816,37.757,37.7693,7000.0
2005-03-22 12:05:00,61.39,61.45,61.39,61.44,4700.0,37.7755,37.8124,37.7755,37.8062,4700.0
2005-03-22 12:10:00,61.43,61.48,61.43,61.48,3100.0,37.8001,37.8309,37.8001,37.8309,3100.0
2005-03-22 12:15:00,61.47,61.48,61.45,61.45,15200.0,37.8247,37.8309,37.8124,37.8124,15200.0
2005-03-22 12:20:00,61.44,61.45,61.4,61.42,7600.0,37.8062,37.8124,37.7816,37.7939,7600.0
2005-03-22 12:25:00,61.42,61.42,61.4,61.4,10300.0,37.7939,37.7939,37.7816,37.7816,10300.0
2005-03-22 12:30:00,61.4,61.4,61.38,61.39,17700.0,37.7816,37.7816,37.7693,37.7755,17700.0
2005-03-22 12:35:00,61.39,61.45,61.38,61.45,9300.0,37.7755,37.8124,37.7693,37.8124,9300.0
2005-03-22 12:40:00,61.45,61.46,61.43,61.44,10400.0,37.8124,37.8185,37.8001,37.8062,10400.0
2005-03-22 12:45:00,61.45,61.46,61.44,61.45,4600.0,37.8124,37.8185,37.8062,37.8124,4600.0
2005-03-22 12:50:00,61.46,61.46,61.4,61.41,20600.0,37.8185,37.8185,37.7816,37.7878,20600.0
2005-03-22 12:55:00,61.41,61.41,61.4,61.4,11700.0,37.7878,37.7878,37.7816,37.7816,11700.0
2005-03-22 13:00:00,61.39,61.39,61.35,61.36,9100.0,37.7755,37.7755,37.7509,37.757,9100.0
2005-03-22 13:05:00,61.35,61.35,61.32,61.34,9600.0,37.7509,37.7509,37.7324,37.7447,9600.0
2005-03-22 13:10:00,61.33,61.33,61.32,61.32,6000.0,37.7386,37.7386,37.7324,37.7324,6000.0
2005-03-22 13:15:00,61.33,61.34,61.32,61.33,10500.0,37.7386,37.7447,37.7324,37.7386,10500.0
2005-03-22 13:20:00,61.34,61.36,61.33,61.36,10300.0,37.7447,37.757,37.7386,37.757,10300.0
2005-03-22 13:25:00,61.37,61.4,61.35,61.35,6700.0,37.7632,37.7816,37.7509,37.7509,6700.0
2005-03-22 13:30:00,61.36,61.36,61.35,61.35,5700.0,37.757,37.757,37.7509,37.7509,5700.0
2005-03-22 13:35:00,61.35,61.35,61.33,61.34,9300.0,37.7509,37.7509,37.7386,37.7447,9300.0
2005-03-22 13:40:00,61.33,61.34,61.32,61.32,10500.0,37.7386,37.7447,37.7324,37.7324,10500.0
2005-03-22 13:45:00,61.32,61.33,61.32,61.32,7000.0,37.7324,37.7386,37.7324,37.7324,7000.0
2005-03-22 13:50:00,61.32,61.39,61.32,61.38,23700.0,37.7324,37.7755,37.7324,37.7693,23700.0
2005-03-22 13:55:00,61.39,61.44,61.39,61.43,9900.0,37.7755,37.8062,37.7755,37.8001,9900.0
2005-03-22 14:00:00,61.43,61.46,61.42,61.46,10700.0,37.8001,37.8185,37.7939,37.8185,10700.0
2005-03-22 14:05:00,61.46,61.51,61.43,61.43,21600.0,37.8185,37.8493,37.8001,37.8001,21600.0
2005-03-22 14:10:00,61.42,61.46,61.42,61.42,6800.0,37.7939,37.8185,37.7939,37.7939,6800.0
2005-03-22 14:15:00,61.42,61.46,61.4,61.42,13500.0,37.7939,37.8185,37.7816,37.7939,13500.0
2005-03-22 14:20:00,61.42,61.42,61.36,61.39,26000.0,37.7939,37.7939,37.757,37.7755,26000.0
2005-03-22 14:25:00,61.39,61.42,61.39,61.4,12000.0,37.7755,37.7939,37.7755,37.7816,12000.0
2005-03-22 14:30:00,61.4,61.45,61.4,61.44,9400.0,37.7816,37.8124,37.7816,37.8062,9400.0
2005-03-22 14:35:00,61.45,61.46,61.41,61.41,16000.0,37.8124,37.8185,37.7878,37.7878,16000.0
2005-03-22 14:40:00,61.41,61.42,61.37,61.37,28100.0,37.7878,37.7939,37.7632,37.7632,28100.0
2005-03-22 14:45:00,61.37,61.38,61.35,61.37,28800.0,37.7632,37.7693,37.7509,37.7632,28800.0
2005-03-22 14:50:00,61.36,61.36,61.31,61.33,12500.0,37.757,37.757,37.7262,37.7386,12500.0
2005-03-22 14:55:00,61.34,61.37,61.33,61.33,9100.0,37.7447,37.7632,37.7386,37.7386,9100.0
2005-03-22 15:00:00,61.32,61.33,61.31,61.33,12200.0,37.7324,37.7386,37.7262,37.7386,12200.0
2005-03-22 15:05:00,61.32,61.33,61.31,61.32,7600.0,37.7324,37.7386,37.7262,37.7324,7600.0
2005-03-22 15:10:00,61.31,61.33,61.3,61.32,33200.0,37.7262,37.7386,37.7201,37.7324,33200.0
2005-03-22 15:15:00,61.32,61.33,61.31,61.33,10600.0,37.7324,37.7386,37.7262,37.7386,10600.0
2005-03-22 15:20:00,61.33,61.38,61.33,61.38,10400.0,37.7386,37.7693,37.7386,37.7693,10400.0
2005-03-22 15:25:00,61.38,61.42,61.37,61.42,11800.0,37.7693,37.7939,37.7632,37.7939,11800.0
2005-03-22 15:30:00,61.41,61.45,61.4,61.41,15600.0,37.7878,37.8124,37.7816,37.7878,15600.0
2005-03-22 15:35:00,61.41,61.43,61.35,61.35,41100.0,37.7878,37.8001,37.7509,37.7509,41100.0
2005-03-22 15:40:00,61.36,61.38,61.35,61.37,18700.0,37.757,37.7693,37.7509,37.7632,18700.0
2005-03-22 15:45:00,61.37,61.37,61.35,61.37,32000.0,37.7632,37.7632,37.7509,37.7632,32000.0
2005-03-22 15:50:00,61.37,61.37,61.33,61.34,12900.0,37.7632,37.7632,37.7386,37.7447,12900.0
2005-03-22 15:55:00,61.35,61.35,61.28,61.31,26100.0,37.7509,37.7509,37.7078,37.7262,26100.0
2005-03-23 09:30:00,61.31,61.32,61.31,61.31,9400.0,37.7262,37.7324,37.7262,37.7262,9400.0
2005-03-23 09:35:00,61.3,61.3,61.24,61.24,3600.0,37.7201,37.7201,37.6832,37.6832,3600.0
2005-03-23 09:40:00,61.23,61.24,61.18,61.18,9900.0,37.677,37.6832,37.6463,37.6463,9900.0
2005-03-23 09:45:00,61.15,61.23,61.13,61.23,7800.0,37.6278,37.677,37.6155,37.677,7800.0
2005-03-23 09:50:00,61.23,61.23,61.13,61.13,10500.0,37.677,37.677,37.6155,37.6155,10500.0
2005-03-23 09:55:00,61.13,61.16,61.13,61.13,10200.0,37.6155,37.6339,37.6155,37.6155,10200.0
2005-03-23 10:00:00,61.13,61.25,61.13,61.21,10200.0,37.6155,37.6893,37.6155,37.6647,10200.0
2005-03-23 10:05:00,61.24,61.24,61.19,61.2,6800.0,37.6832,37.6832,37.6524,37.6586,6800.0
2005-03-23 10:10:00,61.21,61.31,61.21,61.23,6200.0,37.6647,37.7262,37.6647,37.677,6200.0
2005-03-23 10:15:00,61.22,61.22,61.15,61.16,6400.0,37.6709,37.6709,37.6278,37.6339,6400.0
2005-03-23 10:20:00,61.16,61.25,61.16,61.19,6100.0,37.6339,37.6893,37.6339,37.6524,6100.0
2005-03-23 10:25:00,61.18,61.18,61.11,61.12,8800.0,37.6463,37.6463,37.6032,37.6093,8800.0
2005-03-23 10:30:00,61.12,61.22,61.11,61.12,22600.0,37.6093,37.6709,37.6032,37.6093,22600.0
2005-03-23 10:35:00,61.11,61.17,61.09,61.15,11500.0,37.6032,37.6401,37.5909,37.6278,11500.0
2005-03-23 10:40:00,61.15,61.2,61.15,61.19,5000.0,37.6278,37.6586,37.6278,37.6524,5000.0
2005-03-23 10:45:00,61.19,61.19,61.11,61.14,6600.0,37.6524,37.6524,37.6032,37.6216,6600.0
2005-03-23 10:50:00,61.14,61.2,61.08,61.2,5300.0,37.6216,37.6586,37.5847,37.6586,5300.0
2005-03-23 10:55:00,61.2,61.3,61.17,61.2,11300.0,37.6586,37.7201,37.6401,37.6586,11300.0
2005-03-23 11:00:00,61.2,61.21,61.15,61.16,5700.0,37.6586,37.6647,37.6278,37.6339,5700.0
2005-03-23 11:05:00,61.16,61.26,61.16,61.26,8900.0,37.6339,37.6955,37.6339,37.6955,8900.0
2005-03-23 11:10:00,61.3,61.35,61.28,61.34,11300.0,37.7201,37.7509,37.7078,37.7447,11300.0
2005-03-23 11:15:00,61.34,61.36,61.18,61.27,8500.0,37.7447,37.757,37.6463,37.7016,8500.0
2005-03-23 11:20:00,61.26,61.27,61.22,61.23,7700.0,37.6955,37.7016,37.6709,37.677,7700.0
2005-03-23 11:25:00,61.24,61.25,61.18,61.2,7100.0,37.6832,37.6893,37.6463,37.6586,7100.0
2005-03-23 11:30:00,61.2,61.2,61.1,61.1,6300.0,37.6586,37.6586,37.597,37.597,6300.0
2005-03-23 11:35:00,61.11,61.11,61.08,61.08,5000.0,37.6032,37.6032,37.5847,37.5847,5000.0
2005-03-23 11:40:00,61.08,61.08,61.06,61.07,14100.0,37.5847,37.5847,37.5724,37.5786,14100.0
2005-03-23 11:45:00,61.08,61.09,61.06,61.08,6200.0,37.5847,37.5909,37.5724,37.5847,6200.0
2005-03-23 11:50:00,61.07,61.07,61.0,61.0,7100.0,37.5786,37.5786,37.5355,37.5355,7100.0
2005-03-23 11:55:00,61.01,61.02,61.0,61.01,6100.0,37.5416,37.5478,37.5355,37.5416,6100.0
2005-03-23 12:00:00,61.01,61.05,61.01,61.01,8400.0,37.5416,37.5663,37.5416,37.5416,8400.0
2005-03-23 12:05:00,61.02,61.04,61.01,61.02,5300.0,37.5478,37.5601,37.5416,37.5478,5300.0
2005-03-23 12:10:00,61.02,61.1,61.02,61.1,12500.0,37.5478,37.597,37.5478,37.597,12500.0
2005-03-23 12:15:00,61.1,61.12,61.1,61.11,5100.0,37.597,37.6093,37.597,37.6032,5100.0
2005-03-23 12:20:00,61.13,61.14,61.11,61.11,5300.0,37.6155,37.6216,37.6032,37.6032,5300.0
2005-03-23 12:25:00,61.11,61.11,61.09,61.09,8700.0,37.6032,37.6032,37.5909,37.5909,8700.0
2005-03-23 12:30:00,61.09,61.1,61.07,61.07,5000.0,37.5909,37.597,37.5786,37.5786,5000.0
2005-03-23 12:35:00,61.07,61.1,61.07,61.08,15100.0,37.5786,37.597,37.5786,37.5847,15100.0
2005-03-23 12:40:00,61.09,61.1,61.08,61.08,4800.0,37.5909,37.597,37.5847,37.5847,4800.0
2005-03-23 12:45:00,61.09,61.09,61.04,61.04,4100.0,37.5909,37.5909,37.5601,37.5601,4100.0
2005-03-23 12:50:00,61.04,61.04,61.01,61.01,9200.0,37.5601,37.5601,37.5416,37.5416,9200.0
2005-03-23 12:55:00,61.0,61.0,60.96,60.97,4900.0,37.5355,37.5355,37.5109,37.517,4900.0
2005-03-23 13:00:00,60.97,60.98,60.96,60.97,11700.0,37.517,37.5232,37.5109,37.517,11700.0
2005-03-23 13:05:00,60.95,60.97,60.91,60.91,18100.0,37.5047,37.517,37.4801,37.4801,18100.0
2005-03-23 13:10:00,60.91,60.93,60.9,60.93,9500.0,37.4801,37.4924,37.474,37.4924,9500.0
2005-03-23 13:15:00,60.93,60.93,60.87,60.88,10100.0,37.4924,37.4924,37.4555,37.4616,10100.0
2005-03-23 13:20:00,60.88,60.89,60.85,60.86,7500.0,37.4616,37.4678,37.4432,37.4493,7500.0
2005-03-23 13:25:00,60.85,60.85,60.8,60.8,6700.0,37.4432,37.4432,37.4124,37.4124,6700.0
2005-03-23 13:30:00,60.8,60.8,60.75,60.75,9700.0,37.4124,37.4124,37.3817,37.3817,9700.0
2005-03-23 13:35:00,60.75,60.76,60.75,60.76,5300.0,37.3817,37.3878,37.3817,37.3878,5300.0
2005-03-23 13:40:00,60.76,60.82,60.76,60.81,7400.0,37.3878,37.4247,37.3878,37.4186,7400.0
2005-03-23 13:45:00,60.81,60.85,60.81,60.82,4700.0,37.4186,37.4432,37.4186,37.4247,4700.0
2005-03-23 13:50:00,60.81,60.81,60.77,60.77,6800.0,37.4186,37.4186,37.394,37.394,6800.0
2005-03-23 13:55:00,60.77,60.79,60.76,60.79,3700.0,37.394,37.4063,37.3878,37.4063,3700.0
2005-03-23 14:00:00,60.79,60.91,60.79,60.86,12000.0,37.4063,37.4801,37.4063,37.4493,12000.0
2005-03-23 14:05:00,60.85,60.85,60.78,60.83,10000.0,37.4432,37.4432,37.4001,37.4309,10000.0
2005-03-23 14:10:00,60.83,60.83,60.75,60.76,7200.0,37.4309,37.4309,37.3817,37.3878,7200.0
2005-03-23 14:15:00,60.75,60.75,60.7,60.71,6400.0,37.3817,37.3817,37.3509,37.357,6400.0
2005-03-23 14:20:00,60.71,60.71,60.64,60.65,22400.0,37.357,37.357,37.314,37.3201,22400.0
2005-03-23 14:25:00,60.64,60.65,60.64,60.65,13100.0,37.314,37.3201,37.314,37.3201,13100.0
2005-03-23 14:30:00,60.65,60.65,60.62,60.63,12500.0,37.3201,37.3201,37.3017,37.3078,12500.0
2005-03-23 14:35:00,60.63,60.63,60.55,60.55,10900.0,37.3078,37.3078,37.2586,37.2586,10900.0
2005-03-23 14:40:00,60.55,60.59,60.55,60.58,19400.0,37.2586,37.2832,37.2586,37.277,19400.0
2005-03-23 14:45:00,60.58,60.62,60.58,60.59,10900.0,37.277,37.3017,37.277,37.2832,10900.0
2005-03-23 14:50:00,60.59,60.59,60.55,60.57,4400.0,37.2832,37.2832,37.2586,37.2709,4400.0
2005-03-23 14:55:00,60.57,60.61,60.57,60.61,7400.0,37.2709,37.2955,37.2709,37.2955,7400.0
2005-03-23 15:00:00,60.61,60.62,60.58,60.59,8900.0,37.2955,37.3017,37.277,37.2832,8900.0
2005-03-23 15:05:00,60.6,60.6,60.54,60.54,9400.0,37.2894,37.2894,37.2524,37.2524,9400.0
2005-03-23 15:10:00,60.54,60.57,60.54,60.57,28200.0,37.2524,37.2709,37.2524,37.2709,28200.0
2005-03-23 15:15:00,60.57,60.59,60.56,60.56,15900.0,37.2709,37.2832,37.2647,37.2647,15900.0
2005-03-23 15:20:00,60.56,60.56,60.52,60.52,18100.0,37.2647,37.2647,37.2401,37.2401,18100.0
2005-03-23 15:25:00,60.52,60.58,60.51,60.57,17800.0,37.2401,37.277,37.234,37.2709,17800.0
2005-03-23 15:30:00,60.57,60.6,60.56,60.57,31700.0,37.2709,37.2894,37.2647,37.2709,31700.0
2005-03-23 15:35:00,60.57,60.59,60.56,60.59,25200.0,37.2709,37.2832,37.2647,37.2832,25200.0
2005-03-23 15:40:00,60.61,60.61,60.56,60.57,19600.0,37.2955,37.2955,37.2647,37.2709,19600.0
2005-03-23 15:45:00,60.57,60.61,60.57,60.6,17300.0,37.2709,37.2955,37.2709,37.2894,17300.0
2005-03-23 15:50:00,60.59,60.64,60.56,60.56,32100.0,37.2832,37.314,37.2647,37.2647,32100.0
2005-03-23 15:55:00,60.57,60.57,60.5,60.5,53200.0,37.2709,37.2709,37.2278,37.2278,53200.0
2005-03-24 09:30:00,60.47,60.5,60.3,60.33,24600.0,37.2094,37.2278,37.1048,37.1232,24600.0
2005-03-24 09:35:00,60.32,60.32,60.05,60.05,13000.0,37.1171,37.1171,36.9509,36.9509,13000.0
2005-03-24 09:40:00,60.11,60.18,60.1,60.14,20000.0,36.9878,37.0309,36.9817,37.0063,20000.0
2005-03-24 09:45:00,60.14,60.24,60.13,60.22,11800.0,37.0063,37.0678,37.0001,37.0555,11800.0
2005-03-24 09:50:00,60.21,60.29,60.2,60.26,12600.0,37.0494,37.0986,37.0432,37.0801,12600.0
2005-03-24 09:55:00,60.26,60.26,60.19,60.19,9700.0,37.0801,37.0801,37.0371,37.0371,9700.0
2005-03-24 10:00:00,60.17,60.17,60.06,60.06,11900.0,37.0248,37.0248,36.9571,36.9571,11900.0
2005-03-24 10:05:00,60.06,60.07,59.7,59.8,43300.0,36.9571,36.9632,36.7356,36.7971,43300.0
2005-03-24 10:10:00,59.78,59.84,59.69,59.75,26200.0,36.7848,36.8217,36.7294,36.7663,26200.0
2005-03-24 10:15:00,59.75,59.75,59.6,59.6,17300.0,36.7663,36.7663,36.674,36.674,17300.0
2005-03-24 10:20:00,59.6,59.65,59.57,59.64,26500.0,36.674,36.7048,36.6556,36.6986,26500.0
2005-03-24 10:25:00,59.63,59.63,59.53,59.61,26700.0,36.6925,36.6925,36.6309,36.6802,26700.0
2005-03-24 10:30:00,59.65,59.89,59.64,59.84,18500.0,36.7048,36.8525,36.6986,36.8217,18500.0
2005-03-24 10:35:00,59.84,59.85,59.74,59.81,22400.0,36.8217,36.8279,36.7602,36.8032,22400.0
2005-03-24 10:40:00,59.8,59.95,59.8,59.95,17400.0,36.7971,36.8894,36.7971,36.8894,17400.0
2005-03-24 10:45:00,59.96,59.98,59.95,59.96,17800.0,36.8955,36.9078,36.8894,36.8955,17800.0
2005-03-24 10:50:00,59.96,59.98,59.96,59.98,32600.0,36.8955,36.9078,36.8955,36.9078,32600.0
2005-03-24 10:55:00,59.97,60.01,59.96,60.0,55900.0,36.9017,36.9263,36.8955,36.9202,55900.0
2005-03-24 11:00:00,60.01,60.12,59.97,59.98,30500.0,36.9263,36.994,36.9017,36.9078,30500.0
2005-03-24 11:05:00,59.98,59.99,59.93,59.93,35700.0,36.9078,36.914,36.8771,36.8771,35700.0
2005-03-24 11:10:00,59.94,59.96,59.91,59.96,23800.0,36.8832,36.8955,36.8648,36.8955,23800.0
2005-03-24 11:15:00,59.95,60.0,59.95,60.0,12900.0,36.8894,36.9202,36.8894,36.9202,12900.0
2005-03-24 11:20:00,60.0,60.16,60.0,60.08,29300.0,36.9202,37.0186,36.9202,36.9694,29300.0
2005-03-24 11:25:00,60.09,60.09,60.02,60.03,14600.0,36.9755,36.9755,36.9325,36.9386,14600.0
2005-03-24 11:30:00,60.03,60.11,60.03,60.11,23100.0,36.9386,36.9878,36.9386,36.9878,23100.0
2005-03-24 11:35:00,60.11,60.19,60.09,60.17,9100.0,36.9878,37.0371,36.9755,37.0248,9100.0
2005-03-24 11:40:00,60.17,60.21,60.15,60.17,11800.0,37.0248,37.0494,37.0125,37.0248,11800.0
2005-03-24 11:45:00,60.17,60.2,60.16,60.19,16300.0,37.0248,37.0432,37.0186,37.0371,16300.0
2005-03-24 11:50:00,60.2,60.2,60.19,60.19,12200.0,37.0432,37.0432,37.0371,37.0371,12200.0
2005-03-24 11:55:00,60.19,60.19,60.17,60.19,5700.0,37.0371,37.0371,37.0248,37.0371,5700.0
2005-03-24 12:00:00,60.2,60.25,60.19,60.25,13000.0,37.0432,37.074,37.0371,37.074,13000.0
2005-03-24 12:05:00,60.25,60.25,60.23,60.23,25800.0,37.074,37.074,37.0617,37.0617,25800.0
2005-03-24 12:10:00,60.23,60.23,60.2,60.21,12100.0,37.0617,37.0617,37.0432,37.0494,12100.0
2005-03-24 12:15:00,60.22,60.23,60.22,60.23,17600.0,37.0555,37.0617,37.0555,37.0617,17600.0
2005-03-24 12:20:00,60.22,60.23,60.21,60.21,21900.0,37.0555,37.0617,37.0494,37.0494,21900.0
2005-03-24 12:25:00,60.2,60.3,60.2,60.29,15400.0,37.0432,37.1048,37.0432,37.0986,15400.0
2005-03-24 12:30:00,60.28,60.33,60.28,60.33,5300.0,37.0924,37.1232,37.0924,37.1232,5300.0
2005-03-24 12:35:00,60.33,60.36,60.33,60.36,9200.0,37.1232,37.1417,37.1232,37.1417,9200.0
2005-03-24 12:40:00,60.36,60.42,60.36,60.42,8000.0,37.1417,37.1786,37.1417,37.1786,8000.0
2005-03-24 12:45:00,60.41,60.44,60.41,60.43,6400.0,37.1724,37.1909,37.1724,37.1847,6400.0
2005-03-24 12:50:00,60.44,60.49,60.42,60.44,11500.0,37.1909,37.2217,37.1786,37.1909,11500.0
2005-03-24 12:55:00,60.46,60.48,60.46,60.48,3300.0,37.2032,37.2155,37.2032,37.2155,3300.0
2005-03-24 13:00:00,60.47,60.5,60.47,60.49,7000.0,37.2094,37.2278,37.2094,37.2217,7000.0
2005-03-24 13:05:00,60.49,60.5,60.48,60.49,6700.0,37.2217,37.2278,37.2155,37.2217,6700.0
2005-03-24 13:10:00,60.5,60.5,60.46,60.46,5900.0,37.2278,37.2278,37.2032,37.2032,5900.0
2005-03-24 13:15:00,60.46,60.46,60.44,60.44,4300.0,37.2032,37.2032,37.1909,37.1909,4300.0
2005-03-24 13:20:00,60.43,60.47,60.43,60.47,6100.0,37.1847,37.2094,37.1847,37.2094,6100.0
2005-03-24 13:25:00,60.46,60.46,60.43,60.44,6900.0,37.2032,37.2032,37.1847,37.1909,6900.0
2005-03-24 13:30:00,60.44,60.5,60.43,60.48,2600.0,37.1909,37.2278,37.1847,37.2155,2600.0
2005-03-24 13:35:00,60.48,60.53,60.48,60.49,16500.0,37.2155,37.2463,37.2155,37.2217,16500.0
2005-03-24 13:40:00,60.49,60.49,60.46,60.47,5600.0,37.2217,37.2217,37.2032,37.2094,5600.0
2005-03-24 13:45:00,60.45,60.48,60.45,60.47,6400.0,37.1971,37.2155,37.1971,37.2094,6400.0
2005-03-24 13:50:00,60.47,60.47,60.45,60.46,8700.0,37.2094,37.2094,37.1971,37.2032,8700.0
2005-03-24 13:55:00,60.46,60.46,60.38,60.38,9000.0,37.2032,37.2032,37.154,37.154,9000.0
2005-03-24 14:00:00,60.38,60.49,60.37,60.47,11300.0,37.154,37.2217,37.1478,37.2094,11300.0
2005-03-24 14:05:00,60.48,60.57,60.47,60.57,12400.0,37.2155,37.2709,37.2094,37.2709,12400.0
2005-03-24 14:10:00,60.57,60.65,60.51,60.64,12700.0,37.2709,37.3201,37.234,37.314,12700.0
2005-03-24 14:15:00,60.64,60.68,60.57,60.61,32000.0,37.314,37.3386,37.2709,37.2955,32000.0
2005-03-24 14:20:00,60.61,60.62,60.49,60.49,9200.0,37.2955,37.3017,37.2217,37.2217,9200.0
2005-03-24 14:25:00,60.49,60.52,60.46,60.48,14900.0,37.2217,37.2401,37.2032,37.2155,14900.0
2005-03-24 14:30:00,60.48,60.5,60.46,60.49,12100.0,37.2155,37.2278,37.2032,37.2217,12100.0
2005-03-24 14:35:00,60.49,60.57,60.49,60.55,12400.0,37.2217,37.2709,37.2217,37.2586,12400.0
2005-03-24 14:40:00,60.54,60.54,60.5,60.5,11200.0,37.2524,37.2524,37.2278,37.2278,11200.0
2005-03-24 14:45:00,60.51,60.51,60.48,60.48,6400.0,37.234,37.234,37.2155,37.2155,6400.0
2005-03-24 14:50:00,60.48,60.5,60.48,60.5,10000.0,37.2155,37.2278,37.2155,37.2278,10000.0
2005-03-24 14:55:00,60.5,60.55,60.47,60.51,15700.0,37.2278,37.2586,37.2094,37.234,15700.0
2005-03-24 15:00:00,60.51,60.56,60.5,60.54,9500.0,37.234,37.2647,37.2278,37.2524,9500.0
2005-03-24 15:05:00,60.53,60.54,60.4,60.4,13200.0,37.2463,37.2524,37.1663,37.1663,13200.0
2005-03-24 15:10:00,60.39,60.4,60.33,60.33,7100.0,37.1601,37.1663,37.1232,37.1232,7100.0
2005-03-24 15:15:00,60.33,60.34,60.3,60.33,19700.0,37.1232,37.1294,37.1048,37.1232,19700.0
2005-03-24 15:20:00,60.33,60.36,60.33,60.35,12100.0,37.1232,37.1417,37.1232,37.1355,12100.0
2005-03-24 15:25:00,60.34,60.35,60.32,60.32,12000.0,37.1294,37.1355,37.1171,37.1171,12000.0
2005-03-24 15:30:00,60.32,60.33,60.26,60.27,36500.0,37.1171,37.1232,37.0801,37.0863,36500.0
2005-03-24 15:35:00,60.27,60.27,60.2,60.21,28900.0,37.0863,37.0863,37.0432,37.0494,28900.0
2005-03-24 15:40:00,60.2,60.21,60.17,60.17,17300.0,37.0432,37.0494,37.0248,37.0248,17300.0
2005-03-24 15:45:00,60.17,60.28,60.17,60.27,19700.0,37.0248,37.0924,37.0248,37.0863,19700.0
2005-03-24 15:50:00,60.27,60.37,60.27,60.37,15000.0,37.0863,37.1478,37.0863,37.1478,15000.0
2005-03-24 15:55:00,60.36,60.36,60.0,60.11,83600.0,37.1417,37.1417,36.9202,36.9878,83600.0
2005-03-28 09:30:00,59.09,60.12,59.09,60.12,15500.0,36.3602,36.994,36.3602,36.994,15500.0
2005-03-28 09:35:00,60.12,60.12,60.05,60.08,16700.0,36.994,36.994,36.9509,36.9694,16700.0
2005-03-28 09:40:00,60.08,60.12,60.07,60.12,7300.0,36.9694,36.994,36.9632,36.994,7300.0
2005-03-28 09:45:00,60.12,60.35,60.12,60.33,18600.0,36.994,37.1355,36.994,37.1232,18600.0
2005-03-28 09:50:00,60.33,60.43,60.31,60.36,11600.0,37.1232,37.1847,37.1109,37.1417,11600.0
2005-03-28 09:55:00,60.38,60.38,60.31,60.32,13200.0,37.154,37.154,37.1109,37.1171,13200.0
2005-03-28 10:00:00,60.32,60.63,60.32,60.63,9300.0,37.1171,37.3078,37.1171,37.3078,9300.0
2005-03-28 10:05:00,60.64,60.8,60.54,60.54,23400.0,37.314,37.4124,37.2524,37.2524,23400.0
2005-03-28 10:10:00,60.54,60.55,60.46,60.5,7500.0,37.2524,37.2586,37.2032,37.2278,7500.0
2005-03-28 10:15:00,60.5,60.54,60.46,60.52,5500.0,37.2278,37.2524,37.2032,37.2401,5500.0
2005-03-28 10:20:00,60.51,60.51,60.43,60.43,6300.0,37.234,37.234,37.1847,37.1847,6300.0
2005-03-28 10:25:00,60.43,60.46,60.42,60.45,10800.0,37.1847,37.2032,37.1786,37.1971,10800.0
2005-03-28 10:30:00,60.44,60.59,60.44,60.59,13900.0,37.1909,37.2832,37.1909,37.2832,13900.0
2005-03-28 10:35:00,60.54,60.54,60.42,60.43,25800.0,37.2524,37.2524,37.1786,37.1847,25800.0
2005-03-28 10:40:00,60.43,60.48,60.39,60.39,11200.0,37.1847,37.2155,37.1601,37.1601,11200.0
2005-03-28 10:45:00,60.38,60.38,60.33,60.36,7100.0,37.154,37.154,37.1232,37.1417,7100.0
2005-03-28 10:50:00,60.36,60.39,60.34,60.38,15200.0,37.1417,37.1601,37.1294,37.154,15200.0
2005-03-28 10:55:00,60.38,60.38,60.32,60.32,3500.0,37.154,37.154,37.1171,37.1171,3500.0
2005-03-28 11:00:00,60.32,60.33,60.31,60.33,9400.0,37.1171,37.1232,37.1109,37.1232,9400.0
2005-03-28 11:05:00,60.32,60.33,60.26,60.27,11500.0,37.1171,37.1232,37.0801,37.0863,11500.0
2005-03-28 11:10:00,60.3,60.31,60.25,60.25,8000.0,37.1048,37.1109,37.074,37.074,8000.0
2005-03-28 11:15:00,60.26,60.26,60.15,60.21,12000.0,37.0801,37.0801,37.0125,37.0494,12000.0
2005-03-28 11:20:00,60.21,60.22,60.14,60.21,13700.0,37.0494,37.0555,37.0063,37.0494,13700.0
2005-03-28 11:25:00,60.21,60.31,60.21,60.22,5500.0,37.0494,37.1109,37.0494,37.0555,5500.0
2005-03-28 11:30:00,60.23,60.27,60.21,60.24,5900.0,37.0617,37.0863,37.0494,37.0678,5900.0
2005-03-28 11:35:00,60.21,60.22,60.14,60.14,7900.0,37.0494,37.0555,37.0063,37.0063,7900.0
2005-03-28 11:40:00,60.15,60.16,60.13,60.14,10500.0,37.0125,37.0186,37.0001,37.0063,10500.0
2005-03-28 11:45:00,60.14,60.18,60.13,60.18,11400.0,37.0063,37.0309,37.0001,37.0309,11400.0
2005-03-28 11:50:00,60.16,60.25,60.14,60.14,4700.0,37.0186,37.074,37.0063,37.0063,4700.0
2005-03-28 11:55:00,60.15,60.23,60.15,60.21,9600.0,37.0125,37.0617,37.0125,37.0494,9600.0
2005-03-28 12:00:00,60.2,60.25,60.2,60.24,5400.0,37.0432,37.074,37.0432,37.0678,5400.0
2005-03-28 12:05:00,60.25,60.25,60.16,60.2,4700.0,37.074,37.074,37.0186,37.0432,4700.0
2005-03-28 12:10:00,60.19,60.26,60.19,60.25,3000.0,37.0371,37.0801,37.0371,37.074,3000.0
2005-03-28 12:15:00,60.25,60.27,60.25,60.25,3200.0,37.074,37.0863,37.074,37.074,3200.0
2005-03-28 12:20:00,60.25,60.27,60.24,60.27,5900.0,37.074,37.0863,37.0678,37.0863,5900.0
2005-03-28 12:25:00,60.27,60.36,60.27,60.35,12500.0,37.0863,37.1417,37.0863,37.1355,12500.0
2005-03-28 12:30:00,60.36,60.44,60.36,60.41,7200.0,37.1417,37.1909,37.1417,37.1724,7200.0
2005-03-28 12:35:00,60.42,60.42,60.35,60.37,3800.0,37.1786,37.1786,37.1355,37.1478,3800.0
2005-03-28 12:40:00,60.37,60.39,60.37,60.39,800.0,37.1478,37.1601,37.1478,37.1601,800.0
2005-03-28 12:45:00,60.4,60.44,60.4,60.43,4700.0,37.1663,37.1909,37.1663,37.1847,4700.0
2005-03-28 12:50:00,60.43,60.44,60.43,60.43,2700.0,37.1847,37.1909,37.1847,37.1847,2700.0
2005-03-28 12:55:00,60.44,60.44,60.36,60.39,3100.0,37.1909,37.1909,37.1417,37.1601,3100.0
2005-03-28 13:00:00,60.39,60.44,60.35,60.41,8200.0,37.1601,37.1909,37.1355,37.1724,8200.0
2005-03-28 13:05:00,60.41,60.43,60.41,60.42,1900.0,37.1724,37.1847,37.1724,37.1786,1900.0
2005-03-28 13:10:00,60.41,60.44,60.4,60.42,7900.0,37.1724,37.1909,37.1663,37.1786,7900.0
2005-03-28 13:15:00,60.43,60.45,60.43,60.43,4100.0,37.1847,37.1971,37.1847,37.1847,4100.0
2005-03-28 13:20:00,60.44,60.45,60.41,60.43,1900.0,37.1909,37.1971,37.1724,37.1847,1900.0
2005-03-28 13:25:00,60.43,60.43,60.31,60.31,9100.0,37.1847,37.1847,37.1109,37.1109,9100.0
2005-03-28 13:30:00,60.31,60.35,60.28,60.32,9600.0,37.1109,37.1355,37.0924,37.1171,9600.0
2005-03-28 13:35:00,60.31,60.35,60.31,60.34,5000.0,37.1109,37.1355,37.1109,37.1294,5000.0
2005-03-28 13:40:00,60.34,60.35,60.34,60.35,7200.0,37.1294,37.1355,37.1294,37.1355,7200.0
2005-03-28 13:45:00,60.35,60.39,60.35,60.39,8800.0,37.1355,37.1601,37.1355,37.1601,8800.0
2005-03-28 13:50:00,60.39,60.49,60.39,60.49,5600.0,37.1601,37.2217,37.1601,37.2217,5600.0
2005-03-28 13:55:00,60.48,60.49,60.42,60.44,4300.0,37.2155,37.2217,37.1786,37.1909,4300.0
2005-03-28 14:00:00,60.44,60.44,60.35,60.35,2900.0,37.1909,37.1909,37.1355,37.1355,2900.0
2005-03-28 14:05:00,60.35,60.35,60.3,60.33,2900.0,37.1355,37.1355,37.1048,37.1232,2900.0
2005-03-28 14:10:00,60.34,60.38,60.33,60.34,5000.0,37.1294,37.154,37.1232,37.1294,5000.0
2005-03-28 14:15:00,60.33,60.35,60.33,60.34,7500.0,37.1232,37.1355,37.1232,37.1294,7500.0
2005-03-28 14:20:00,60.34,60.35,60.34,60.35,5700.0,37.1294,37.1355,37.1294,37.1355,5700.0
2005-03-28 14:25:00,60.35,60.42,60.35,60.42,11400.0,37.1355,37.1786,37.1355,37.1786,11400.0
2005-03-28 14:30:00,60.44,60.52,60.43,60.51,4300.0,37.1909,37.2401,37.1847,37.234,4300.0
2005-03-28 14:35:00,60.52,60.52,60.46,60.46,5700.0,37.2401,37.2401,37.2032,37.2032,5700.0
2005-03-28 14:40:00,60.46,60.48,60.46,60.48,1600.0,37.2032,37.2155,37.2032,37.2155,1600.0
2005-03-28 14:45:00,60.48,60.58,60.48,60.58,7900.0,37.2155,37.277,37.2155,37.277,7900.0
2005-03-28 14:50:00,60.57,60.6,60.56,60.57,4600.0,37.2709,37.2894,37.2647,37.2709,4600.0
2005-03-28 14:55:00,60.5,60.6,60.5,60.59,20900.0,37.2278,37.2894,37.2278,37.2832,20900.0
2005-03-28 15:00:00,60.58,60.58,60.5,60.52,6000.0,37.277,37.277,37.2278,37.2401,6000.0
2005-03-28 15:05:00,60.53,60.53,60.5,60.53,4400.0,37.2463,37.2463,37.2278,37.2463,4400.0
2005-03-28 15:10:00,60.54,60.57,60.54,60.57,3900.0,37.2524,37.2709,37.2524,37.2709,3900.0
2005-03-28 15:15:00,60.58,60.63,60.57,60.62,10200.0,37.277,37.3078,37.2709,37.3017,10200.0
2005-03-28 15:20:00,60.62,60.64,60.62,60.64,8500.0,37.3017,37.314,37.3017,37.314,8500.0
2005-03-28 15:25:00,60.63,60.63,60.6,60.6,5100.0,37.3078,37.3078,37.2894,37.2894,5100.0
2005-03-28 15:30:00,60.62,60.62,60.49,60.51,8900.0,37.3017,37.3017,37.2217,37.234,8900.0
2005-03-28 15:35:00,60.5,60.51,60.49,60.51,7700.0,37.2278,37.234,37.2217,37.234,7700.0
2005-03-28 15:40:00,60.5,60.51,60.44,60.45,6300.0,37.2278,37.234,37.1909,37.1971,6300.0
2005-03-28 15:45:00,60.45,60.45,60.42,60.44,12600.0,37.1971,37.1971,37.1786,37.1909,12600.0
2005-03-28 15:50:00,60.44,60.44,60.23,60.23,30600.0,37.1909,37.1909,37.0617,37.0617,30600.0
2005-03-28 15:55:00,60.2,60.23,60.19,60.2,31200.0,37.0432,37.0617,37.0371,37.0432,31200.0
2005-03-29 09:30:00,60.16,60.16,59.99,60.0,37200.0,37.0186,37.0186,36.914,36.9202,37200.0
2005-03-29 09:35:00,59.99,60.0,59.94,60.0,9200.0,36.914,36.9202,36.8832,36.9202,9200.0
2005-03-29 09:40:00,59.99,60.01,59.99,60.01,4000.0,36.914,36.9263,36.914,36.9263,4000.0
2005-03-29 09:45:00,60.01,60.01,59.95,59.95,11600.0,36.9263,36.9263,36.8894,36.8894,11600.0
2005-03-29 09:50:00,59.95,59.95,59.87,59.94,10200.0,36.8894,36.8894,36.8402,36.8832,10200.0
2005-03-29 09:55:00,59.97,59.99,59.9,59.98,10900.0,36.9017,36.914,36.8586,36.9078,10900.0
2005-03-29 10:00:00,59.97,59.99,59.92,59.95,11500.0,36.9017,36.914,36.8709,36.8894,11500.0
2005-03-29 10:05:00,59.95,60.0,59.93,59.99,29100.0,36.8894,36.9202,36.8771,36.914,29100.0
2005-03-29 10:10:00,59.99,60.04,59.99,60.02,30500.0,36.914,36.9448,36.914,36.9325,30500.0
2005-03-29 10:15:00,60.03,60.12,60.03,60.11,13700.0,36.9386,36.994,36.9386,36.9878,13700.0
2005-03-29 10:20:00,60.11,60.2,60.1,60.15,20100.0,36.9878,37.0432,36.9817,37.0125,20100.0
2005-03-29 10:25:00,60.18,60.25,60.16,60.17,9000.0,37.0309,37.074,37.0186,37.0248,9000.0
2005-03-29 10:30:00,60.18,60.2,60.16,60.17,12400.0,37.0309,37.0432,37.0186,37.0248,12400.0
2005-03-29 10:35:00,60.17,60.26,60.16,60.26,10600.0,37.0248,37.0801,37.0186,37.0801,10600.0
2005-03-29 10:40:00,60.29,60.35,60.2,60.35,21500.0,37.0986,37.1355,37.0432,37.1355,21500.0
2005-03-29 10:45:00,60.34,60.4,60.31,60.37,19700.0,37.1294,37.1663,37.1109,37.1478,19700.0
2005-03-29 10:50:00,60.37,60.42,60.35,60.4,4200.0,37.1478,37.1786,37.1355,37.1663,4200.0
2005-03-29 10:55:00,60.4,60.43,60.39,60.42,8200.0,37.1663,37.1847,37.1601,37.1786,8200.0
2005-03-29 11:00:00,60.42,60.48,60.42,60.45,17700.0,37.1786,37.2155,37.1786,37.1971,17700.0
2005-03-29 11:05:00,60.45,60.45,60.41,60.42,9600.0,37.1971,37.1971,37.1724,37.1786,9600.0
2005-03-29 11:10:00,60.42,60.42,60.37,60.4,11100.0,37.1786,37.1786,37.1478,37.1663,11100.0
2005-03-29 11:15:00,60.4,60.47,60.4,60.42,16500.0,37.1663,37.2094,37.1663,37.1786,16500.0
2005-03-29 11:20:00,60.42,60.43,60.42,60.43,2200.0,37.1786,37.1847,37.1786,37.1847,2200.0
2005-03-29 11:25:00,60.42,60.42,60.35,60.35,5800.0,37.1786,37.1786,37.1355,37.1355,5800.0
2005-03-29 11:30:00,60.35,60.41,60.35,60.4,10600.0,37.1355,37.1724,37.1355,37.1663,10600.0
2005-03-29 11:35:00,60.4,60.4,60.36,60.36,6600.0,37.1663,37.1663,37.1417,37.1417,6600.0
2005-03-29 11:40:00,60.37,60.38,60.35,60.37,3500.0,37.1478,37.154,37.1355,37.1478,3500.0
2005-03-29 11:45:00,60.37,60.38,60.36,60.38,9600.0,37.1478,37.154,37.1417,37.154,9600.0
2005-03-29 11:50:00,60.37,60.39,60.34,60.34,4200.0,37.1478,37.1601,37.1294,37.1294,4200.0
2005-03-29 11:55:00,60.36,60.36,60.31,60.34,4300.0,37.1417,37.1417,37.1109,37.1294,4300.0
2005-03-29 12:00:00,60.34,60.46,60.34,60.43,11500.0,37.1294,37.2032,37.1294,37.1847,11500.0
2005-03-29 12:05:00,60.42,60.42,60.37,60.38,2900.0,37.1786,37.1786,37.1478,37.154,2900.0
2005-03-29 12:10:00,60.37,60.37,60.34,60.34,3900.0,37.1478,37.1478,37.1294,37.1294,3900.0
2005-03-29 12:15:00,60.34,60.35,60.26,60.26,11500.0,37.1294,37.1355,37.0801,37.0801,11500.0
2005-03-29 12:20:00,60.27,60.3,60.2,60.2,10700.0,37.0863,37.1048,37.0432,37.0432,10700.0
2005-03-29 12:25:00,60.21,60.22,60.19,60.2,2800.0,37.0494,37.0555,37.0371,37.0432,2800.0
2005-03-29 12:30:00,60.2,60.24,60.18,60.24,3700.0,37.0432,37.0678,37.0309,37.0678,3700.0
2005-03-29 12:35:00,60.24,60.26,60.22,60.25,4500.0,37.0678,37.0801,37.0555,37.074,4500.0
2005-03-29 12:40:00,60.24,60.3,60.24,60.29,7000.0,37.0678,37.1048,37.0678,37.0986,7000.0
2005-03-29 12:45:00,60.29,60.33,60.29,60.31,7800.0,37.0986,37.1232,37.0986,37.1109,7800.0
2005-03-29 12:50:00,60.31,60.34,60.31,60.32,5100.0,37.1109,37.1294,37.1109,37.1171,5100.0
2005-03-29 12:55:00,60.32,60.36,60.29,60.36,7600.0,37.1171,37.1417,37.0986,37.1417,7600.0
2005-03-29 13:00:00,60.37,60.38,60.36,60.37,11100.0,37.1478,37.154,37.1417,37.1478,11100.0
2005-03-29 13:05:00,60.37,60.37,60.28,60.29,9200.0,37.1478,37.1478,37.0924,37.0986,9200.0
2005-03-29 13:10:00,60.28,60.28,60.11,60.11,13200.0,37.0924,37.0924,36.9878,36.9878,13200.0
2005-03-29 13:15:00,60.12,60.12,60.07,60.07,11600.0,36.994,36.994,36.9632,36.9632,11600.0
2005-03-29 13:20:00,60.07,60.08,59.96,59.97,13100.0,36.9632,36.9694,36.8955,36.9017,13100.0
2005-03-29 13:25:00,59.97,59.99,59.94,59.95,5300.0,36.9017,36.914,36.8832,36.8894,5300.0
2005-03-29 13:30:00,59.95,59.96,59.94,59.95,11000.0,36.8894,36.8955,36.8832,36.8894,11000.0
2005-03-29 13:35:00,59.96,59.97,59.95,59.96,5300.0,36.8955,36.9017,36.8894,36.8955,5300.0
2005-03-29 13:40:00,59.95,59.95,59.84,59.84,10500.0,36.8894,36.8894,36.8217,36.8217,10500.0
2005-03-29 13:45:00,59.82,59.85,59.81,59.81,9900.0,36.8094,36.8279,36.8032,36.8032,9900.0
2005-03-29 13:50:00,59.8,59.85,59.78,59.84,10100.0,36.7971,36.8279,36.7848,36.8217,10100.0
2005-03-29 13:55:00,59.85,59.9,59.8,59.8,14600.0,36.8279,36.8586,36.7971,36.7971,14600.0
2005-03-29 14:00:00,59.8,59.85,59.74,59.74,16600.0,36.7971,36.8279,36.7602,36.7602,16600.0
2005-03-29 14:05:00,59.73,59.78,59.69,59.76,13200.0,36.754,36.7848,36.7294,36.7725,13200.0
2005-03-29 14:10:00,59.76,59.82,59.76,59.78,9700.0,36.7725,36.8094,36.7725,36.7848,9700.0
2005-03-29 14:15:00,59.77,59.8,59.73,59.74,9700.0,36.7786,36.7971,36.754,36.7602,9700.0
2005-03-29 14:20:00,59.74,59.78,59.7,59.74,8200.0,36.7602,36.7848,36.7356,36.7602,8200.0
2005-03-29 14:25:00,59.73,59.85,59.73,59.84,10900.0,36.754,36.8279,36.754,36.8217,10900.0
2005-03-29 14:30:00,59.85,59.89,59.77,59.78,21900.0,36.8279,36.8525,36.7786,36.7848,21900.0
2005-03-29 14:35:00,59.76,59.76,59.66,59.66,13500.0,36.7725,36.7725,36.7109,36.7109,13500.0
2005-03-29 14:40:00,59.67,59.67,59.61,59.62,12400.0,36.7171,36.7171,36.6802,36.6863,12400.0
2005-03-29 14:45:00,59.62,59.73,59.61,59.71,14900.0,36.6863,36.754,36.6802,36.7417,14900.0
2005-03-29 14:50:00,59.71,59.82,59.71,59.75,18200.0,36.7417,36.8094,36.7417,36.7663,18200.0
2005-03-29 14:55:00,59.75,59.78,59.74,59.75,17500.0,36.7663,36.7848,36.7602,36.7663,17500.0
2005-03-29 15:00:00,59.75,59.75,59.61,59.63,24700.0,36.7663,36.7663,36.6802,36.6925,24700.0
2005-03-29 15:05:00,59.63,59.66,59.6,59.62,32000.0,36.6925,36.7109,36.674,36.6863,32000.0
2005-03-29 15:10:00,59.62,59.67,59.62,59.65,9900.0,36.6863,36.7171,36.6863,36.7048,9900.0
2005-03-29 15:15:00,59.66,59.68,59.56,59.64,19900.0,36.7109,36.7232,36.6494,36.6986,19900.0
2005-03-29 15:20:00,59.67,59.8,59.65,59.78,10000.0,36.7171,36.7971,36.7048,36.7848,10000.0
2005-03-29 15:25:00,59.78,59.8,59.73,59.76,11400.0,36.7848,36.7971,36.754,36.7725,11400.0
2005-03-29 15:30:00,59.75,59.76,59.58,59.7,15600.0,36.7663,36.7725,36.6617,36.7356,15600.0
2005-03-29 15:35:00,59.7,59.72,59.65,59.67,13000.0,36.7356,36.7479,36.7048,36.7171,13000.0
2005-03-29 15:40:00,59.68,59.74,59.68,59.7,8000.0,36.7232,36.7602,36.7232,36.7356,8000.0
2005-03-29 15:45:00,59.69,59.7,59.59,59.62,30200.0,36.7294,36.7356,36.6679,36.6863,30200.0
2005-03-29 15:50:00,59.61,59.75,59.57,59.72,19700.0,36.6802,36.7663,36.6556,36.7479,19700.0
2005-03-29 15:55:00,59.73,59.73,59.5,59.57,29700.0,36.754,36.754,36.6125,36.6556,29700.0
2005-03-30 09:30:00,59.88,59.9,59.86,59.86,12700.0,36.8463,36.8586,36.834,36.834,12700.0
2005-03-30 09:35:00,59.8,60.05,59.8,59.95,17300.0,36.7971,36.9509,36.7971,36.8894,17300.0
2005-03-30 09:40:00,59.91,59.94,59.88,59.93,6900.0,36.8648,36.8832,36.8463,36.8771,6900.0
2005-03-30 09:45:00,59.94,59.97,59.71,59.93,9200.0,36.8832,36.9017,36.7417,36.8771,9200.0
2005-03-30 09:50:00,59.88,59.97,59.84,59.92,7500.0,36.8463,36.9017,36.8217,36.8709,7500.0
2005-03-30 09:55:00,59.85,59.92,59.85,59.92,8000.0,36.8279,36.8709,36.8279,36.8709,8000.0
2005-03-30 10:00:00,59.92,60.0,59.88,60.0,13700.0,36.8709,36.9202,36.8463,36.9202,13700.0
2005-03-30 10:05:00,60.0,60.03,59.93,60.03,14900.0,36.9202,36.9386,36.8771,36.9386,14900.0
2005-03-30 10:10:00,60.03,60.1,60.01,60.1,11700.0,36.9386,36.9817,36.9263,36.9817,11700.0
2005-03-30 10:15:00,60.1,60.25,60.1,60.2,21100.0,36.9817,37.074,36.9817,37.0432,21100.0
2005-03-30 10:20:00,60.19,60.32,60.15,60.16,17400.0,37.0371,37.1171,37.0125,37.0186,17400.0
2005-03-30 10:25:00,60.15,60.41,60.14,60.33,26000.0,37.0125,37.1724,37.0063,37.1232,26000.0
2005-03-30 10:30:00,60.41,60.46,60.32,60.35,10500.0,37.1724,37.2032,37.1171,37.1355,10500.0
2005-03-30 10:35:00,60.35,60.45,60.35,60.43,6600.0,37.1355,37.1971,37.1355,37.1847,6600.0
2005-03-30 10:40:00,60.44,60.45,60.4,60.45,9000.0,37.1909,37.1971,37.1663,37.1971,9000.0
2005-03-30 10:45:00,60.45,60.58,60.45,60.58,14300.0,37.1971,37.277,37.1971,37.277,14300.0
2005-03-30 10:50:00,60.58,60.73,60.58,60.73,9600.0,37.277,37.3693,37.277,37.3693,9600.0
2005-03-30 10:55:00,60.72,60.72,60.59,60.6,12200.0,37.3632,37.3632,37.2832,37.2894,12200.0
2005-03-30 11:00:00,60.65,60.66,60.57,60.62,6100.0,37.3201,37.3263,37.2709,37.3017,6100.0
2005-03-30 11:05:00,60.59,60.62,60.55,60.57,7900.0,37.2832,37.3017,37.2586,37.2709,7900.0
2005-03-30 11:10:00,60.56,60.59,60.49,60.58,7300.0,37.2647,37.2832,37.2217,37.277,7300.0
2005-03-30 11:15:00,60.6,60.69,60.59,60.64,9700.0,37.2894,37.3447,37.2832,37.314,9700.0
2005-03-30 11:20:00,60.65,60.69,60.62,60.64,4800.0,37.3201,37.3447,37.3017,37.314,4800.0
2005-03-30 11:25:00,60.62,60.69,60.61,60.69,3900.0,37.3017,37.3447,37.2955,37.3447,3900.0
2005-03-30 11:30:00,60.68,60.74,60.67,60.74,6800.0,37.3386,37.3755,37.3324,37.3755,6800.0
2005-03-30 11:35:00,60.74,60.79,60.71,60.71,10600.0,37.3755,37.4063,37.357,37.357,10600.0
2005-03-30 11:40:00,60.7,60.78,60.68,60.78,7400.0,37.3509,37.4001,37.3386,37.4001,7400.0
2005-03-30 11:45:00,60.82,60.84,60.74,60.75,8500.0,37.4247,37.437,37.3755,37.3817,8500.0
2005-03-30 11:50:00,60.76,60.83,60.76,60.83,6400.0,37.3878,37.4309,37.3878,37.4309,6400.0
2005-03-30 11:55:00,60.83,60.88,60.82,60.84,5200.0,37.4309,37.4616,37.4247,37.437,5200.0
2005-03-30 12:00:00,60.87,60.93,60.86,60.89,5700.0,37.4555,37.4924,37.4493,37.4678,5700.0
2005-03-30 12:05:00,60.86,60.87,60.85,60.87,6300.0,37.4493,37.4555,37.4432,37.4555,6300.0
2005-03-30 12:10:00,60.85,60.87,60.78,60.79,3700.0,37.4432,37.4555,37.4001,37.4063,3700.0
2005-03-30 12:15:00,60.79,60.8,60.72,60.75,7100.0,37.4063,37.4124,37.3632,37.3817,7100.0
2005-03-30 12:20:00,60.74,60.84,60.74,60.84,6800.0,37.3755,37.437,37.3755,37.437,6800.0
2005-03-30 12:25:00,60.84,60.97,60.84,60.92,14400.0,37.437,37.517,37.437,37.4863,14400.0
2005-03-30 12:30:00,60.92,60.95,60.9,60.92,6000.0,37.4863,37.5047,37.474,37.4863,6000.0
2005-03-30 12:35:00,60.92,60.92,60.86,60.89,4600.0,37.4863,37.4863,37.4493,37.4678,4600.0
2005-03-30 12:40:00,60.88,60.9,60.86,60.86,2200.0,37.4616,37.474,37.4493,37.4493,2200.0
2005-03-30 12:45:00,60.86,60.88,60.85,60.86,5700.0,37.4493,37.4616,37.4432,37.4493,5700.0
2005-03-30 12:50:00,60.86,60.9,60.84,60.84,3900.0,37.4493,37.474,37.437,37.437,3900.0
2005-03-30 12:55:00,60.84,60.84,60.74,60.75,5800.0,37.437,37.437,37.3755,37.3817,5800.0
2005-03-30 13:00:00,60.75,60.79,60.75,60.79,2200.0,37.3817,37.4063,37.3817,37.4063,2200.0
2005-03-30 13:05:00,60.78,60.82,60.78,60.82,3300.0,37.4001,37.4247,37.4001,37.4247,3300.0
2005-03-30 13:10:00,60.83,60.84,60.82,60.83,4100.0,37.4309,37.437,37.4247,37.4309,4100.0
2005-03-30 13:15:00,60.83,60.88,60.83,60.88,3000.0,37.4309,37.4616,37.4309,37.4616,3000.0
2005-03-30 13:20:00,60.89,60.89,60.85,60.89,5900.0,37.4678,37.4678,37.4432,37.4678,5900.0
2005-03-30 13:25:00,60.89,60.9,60.83,60.85,5100.0,37.4678,37.474,37.4309,37.4432,5100.0
2005-03-30 13:30:00,60.85,60.9,60.84,60.86,6700.0,37.4432,37.474,37.437,37.4493,6700.0
2005-03-30 13:35:00,60.87,60.87,60.84,60.84,3600.0,37.4555,37.4555,37.437,37.437,3600.0
2005-03-30 13:40:00,60.85,60.91,60.83,60.83,8800.0,37.4432,37.4801,37.4309,37.4309,8800.0
2005-03-30 13:45:00,60.83,60.83,60.76,60.76,4100.0,37.4309,37.4309,37.3878,37.3878,4100.0
2005-03-30 13:50:00,60.76,60.83,60.76,60.83,4800.0,37.3878,37.4309,37.3878,37.4309,4800.0
2005-03-30 13:55:00,60.81,60.87,60.8,60.87,6400.0,37.4186,37.4555,37.4124,37.4555,6400.0
2005-03-30 14:00:00,60.87,60.96,60.86,60.95,8400.0,37.4555,37.5109,37.4493,37.5047,8400.0
2005-03-30 14:05:00,60.95,60.97,60.84,60.84,7900.0,37.5047,37.517,37.437,37.437,7900.0
2005-03-30 14:10:00,60.86,60.86,60.82,60.86,4700.0,37.4493,37.4493,37.4247,37.4493,4700.0
2005-03-30 14:15:00,60.89,60.91,60.89,60.89,4800.0,37.4678,37.4801,37.4678,37.4678,4800.0
2005-03-30 14:20:00,60.87,60.87,60.73,60.73,5700.0,37.4555,37.4555,37.3693,37.3693,5700.0
2005-03-30 14:25:00,60.73,60.74,60.62,60.62,9100.0,37.3693,37.3755,37.3017,37.3017,9100.0
2005-03-30 14:30:00,60.65,60.76,60.65,60.74,5900.0,37.3201,37.3878,37.3201,37.3755,5900.0
2005-03-30 14:35:00,60.74,60.81,60.74,60.8,4600.0,37.3755,37.4186,37.3755,37.4124,4600.0
2005-03-30 14:40:00,60.79,60.79,60.74,60.77,6700.0,37.4063,37.4063,37.3755,37.394,6700.0
2005-03-30 14:45:00,60.77,60.77,60.72,60.77,5600.0,37.394,37.394,37.3632,37.394,5600.0
2005-03-30 14:50:00,60.77,60.86,60.77,60.84,4900.0,37.394,37.4493,37.394,37.437,4900.0
2005-03-30 14:55:00,60.84,60.94,60.83,60.87,7800.0,37.437,37.4986,37.4309,37.4555,7800.0
2005-03-30 15:00:00,60.91,60.98,60.9,60.92,14600.0,37.4801,37.5232,37.474,37.4863,14600.0
2005-03-30 15:05:00,60.9,60.93,60.9,60.9,3600.0,37.474,37.4924,37.474,37.474,3600.0
2005-03-30 15:10:00,60.89,60.94,60.89,60.9,5700.0,37.4678,37.4986,37.4678,37.474,5700.0
2005-03-30 15:15:00,60.88,60.98,60.88,60.93,7500.0,37.4616,37.5232,37.4616,37.4924,7500.0
2005-03-30 15:20:00,60.91,60.92,60.87,60.92,8300.0,37.4801,37.4863,37.4555,37.4863,8300.0
2005-03-30 15:25:00,60.91,60.95,60.9,60.93,7700.0,37.4801,37.5047,37.474,37.4924,7700.0
2005-03-30 15:30:00,60.94,60.96,60.92,60.92,9200.0,37.4986,37.5109,37.4863,37.4863,9200.0
2005-03-30 15:35:00,60.91,60.98,60.9,60.97,9900.0,37.4801,37.5232,37.474,37.517,9900.0
2005-03-30 15:40:00,60.96,60.99,60.95,60.95,10700.0,37.5109,37.5293,37.5047,37.5047,10700.0
2005-03-30 15:45:00,60.95,60.99,60.95,60.98,13200.0,37.5047,37.5293,37.5047,37.5232,13200.0
2005-03-30 15:50:00,60.98,60.99,60.94,60.94,14100.0,37.5232,37.5293,37.4986,37.4986,14100.0
2005-03-30 15:55:00,60.94,60.94,60.88,60.9,19700.0,37.4986,37.4986,37.4616,37.474,19700.0
2005-03-31 09:30:00,60.99,60.99,60.79,60.79,11200.0,37.5293,37.5293,37.4063,37.4063,11200.0
2005-03-31 09:35:00,60.7,60.79,60.55,60.61,9800.0,37.3509,37.4063,37.2586,37.2955,9800.0
2005-03-31 09:40:00,60.6,60.82,60.6,60.82,6100.0,37.2894,37.4247,37.2894,37.4247,6100.0
2005-03-31 09:45:00,60.81,60.96,60.8,60.96,9800.0,37.4186,37.5109,37.4124,37.5109,9800.0
2005-03-31 09:50:00,60.97,61.05,60.95,61.03,10200.0,37.517,37.5663,37.5047,37.5539,10200.0
2005-03-31 09:55:00,61.04,61.15,61.04,61.14,6700.0,37.5601,37.6278,37.5601,37.6216,6700.0
2005-03-31 10:00:00,61.07,61.12,60.81,60.88,9800.0,37.5786,37.6093,37.4186,37.4616,9800.0
2005-03-31 10:05:00,60.87,60.87,60.81,60.83,3300.0,37.4555,37.4555,37.4186,37.4309,3300.0
2005-03-31 10:10:00,60.83,60.88,60.81,60.87,3200.0,37.4309,37.4616,37.4186,37.4555,3200.0
2005-03-31 10:15:00,60.87,60.88,60.81,60.83,5500.0,37.4555,37.4616,37.4186,37.4309,5500.0
2005-03-31 10:20:00,60.89,60.94,60.83,60.94,2200.0,37.4678,37.4986,37.4309,37.4986,2200.0
2005-03-31 10:25:00,60.92,60.99,60.92,60.99,2300.0,37.4863,37.5293,37.4863,37.5293,2300.0
2005-03-31 10:30:00,60.98,60.99,60.88,60.88,5500.0,37.5232,37.5293,37.4616,37.4616,5500.0
2005-03-31 10:35:00,60.86,60.95,60.86,60.89,2700.0,37.4493,37.5047,37.4493,37.4678,2700.0
2005-03-31 10:40:00,60.89,60.95,60.89,60.93,2800.0,37.4678,37.5047,37.4678,37.4924,2800.0
2005-03-31 10:45:00,60.93,61.0,60.93,61.0,4800.0,37.4924,37.5355,37.4924,37.5355,4800.0
2005-03-31 10:50:00,61.01,61.01,60.99,60.99,3400.0,37.5416,37.5416,37.5293,37.5293,3400.0
2005-03-31 10:55:00,60.97,60.97,60.83,60.86,5700.0,37.517,37.517,37.4309,37.4493,5700.0
2005-03-31 11:00:00,60.83,60.99,60.83,60.99,11500.0,37.4309,37.5293,37.4309,37.5293,11500.0
2005-03-31 11:05:00,61.0,61.01,60.96,60.96,4100.0,37.5355,37.5416,37.5109,37.5109,4100.0
2005-03-31 11:10:00,60.95,61.05,60.95,61.05,9400.0,37.5047,37.5663,37.5047,37.5663,9400.0
2005-03-31 11:15:00,61.03,61.04,60.93,60.94,6500.0,37.5539,37.5601,37.4924,37.4986,6500.0
2005-03-31 11:20:00,60.93,60.97,60.92,60.97,2400.0,37.4924,37.517,37.4863,37.517,2400.0
2005-03-31 11:25:00,60.95,60.95,60.9,60.92,4100.0,37.5047,37.5047,37.474,37.4863,4100.0
2005-03-31 11:30:00,60.92,60.92,60.83,60.83,6000.0,37.4863,37.4863,37.4309,37.4309,6000.0
2005-03-31 11:35:00,60.85,60.88,60.82,60.82,3100.0,37.4432,37.4616,37.4247,37.4247,3100.0
2005-03-31 11:40:00,60.82,60.82,60.72,60.73,9700.0,37.4247,37.4247,37.3632,37.3693,9700.0
2005-03-31 11:45:00,60.69,60.7,60.67,60.67,4800.0,37.3447,37.3509,37.3324,37.3324,4800.0
2005-03-31 11:50:00,60.67,60.68,60.61,60.62,9000.0,37.3324,37.3386,37.2955,37.3017,9000.0
2005-03-31 11:55:00,60.63,60.74,60.57,60.64,20900.0,37.3078,37.3755,37.2709,37.314,20900.0
2005-03-31 12:00:00,60.66,60.72,60.61,60.71,4900.0,37.3263,37.3632,37.2955,37.357,4900.0
2005-03-31 12:05:00,60.71,60.71,60.63,60.65,1500.0,37.357,37.357,37.3078,37.3201,1500.0
2005-03-31 12:10:00,60.65,60.65,60.52,60.57,5300.0,37.3201,37.3201,37.2401,37.2709,5300.0
2005-03-31 12:15:00,60.55,60.55,60.47,60.52,5100.0,37.2586,37.2586,37.2094,37.2401,5100.0
2005-03-31 12:20:00,60.51,60.63,60.51,60.63,3800.0,37.234,37.3078,37.234,37.3078,3800.0
2005-03-31 12:25:00,60.59,60.65,60.59,60.63,3000.0,37.2832,37.3201,37.2832,37.3078,3000.0
2005-03-31 12:30:00,60.64,60.68,60.6,60.65,4400.0,37.314,37.3386,37.2894,37.3201,4400.0
2005-03-31 12:35:00,60.67,60.7,60.65,60.65,3500.0,37.3324,37.3509,37.3201,37.3201,3500.0
2005-03-31 12:40:00,60.65,60.67,60.64,60.67,900.0,37.3201,37.3324,37.314,37.3324,900.0
2005-03-31 12:45:00,60.66,60.7,60.63,60.69,2900.0,37.3263,37.3509,37.3078,37.3447,2900.0
2005-03-31 12:50:00,60.68,60.7,60.68,60.7,2700.0,37.3386,37.3509,37.3386,37.3509,2700.0
2005-03-31 12:55:00,60.69,60.73,60.68,60.73,3500.0,37.3447,37.3693,37.3386,37.3693,3500.0
2005-03-31 13:00:00,60.74,60.75,60.69,60.73,3100.0,37.3755,37.3817,37.3447,37.3693,3100.0
2005-03-31 13:05:00,60.72,60.73,60.7,60.7,3300.0,37.3632,37.3693,37.3509,37.3509,3300.0
2005-03-31 13:10:00,60.7,60.71,60.69,60.71,3400.0,37.3509,37.357,37.3447,37.357,3400.0
2005-03-31 13:15:00,60.71,60.71,60.66,60.66,2400.0,37.357,37.357,37.3263,37.3263,2400.0
2005-03-31 13:20:00,60.65,60.66,60.58,60.58,3500.0,37.3201,37.3263,37.277,37.277,3500.0
2005-03-31 13:25:00,60.58,60.62,60.57,60.61,6400.0,37.277,37.3017,37.2709,37.2955,6400.0
2005-03-31 13:30:00,60.6,60.62,60.57,60.59,8800.0,37.2894,37.3017,37.2709,37.2832,8800.0
2005-03-31 13:35:00,60.58,60.58,60.52,60.55,2900.0,37.277,37.277,37.2401,37.2586,2900.0
2005-03-31 13:40:00,60.58,60.58,60.56,60.58,800.0,37.277,37.277,37.2647,37.277,800.0
2005-03-31 13:45:00,60.57,60.66,60.56,60.65,4400.0,37.2709,37.3263,37.2647,37.3201,4400.0
2005-03-31 13:50:00,60.64,60.65,60.62,60.63,1700.0,37.314,37.3201,37.3017,37.3078,1700.0
2005-03-31 13:55:00,60.6,60.6,60.56,60.57,2900.0,37.2894,37.2894,37.2647,37.2709,2900.0
2005-03-31 14:00:00,60.56,60.58,60.53,60.53,8000.0,37.2647,37.277,37.2463,37.2463,8000.0
2005-03-31 14:05:00,60.53,60.53,60.49,60.49,4500.0,37.2463,37.2463,37.2217,37.2217,4500.0
2005-03-31 14:10:00,60.52,60.58,60.52,60.55,9600.0,37.2401,37.277,37.2401,37.2586,9600.0
2005-03-31 14:15:00,60.54,60.57,60.53,60.55,8800.0,37.2524,37.2709,37.2463,37.2586,8800.0
2005-03-31 14:20:00,60.55,60.55,60.53,60.53,5100.0,37.2586,37.2586,37.2463,37.2463,5100.0
2005-03-31 14:25:00,60.53,60.54,60.52,60.52,5000.0,37.2463,37.2524,37.2401,37.2401,5000.0
2005-03-31 14:30:00,60.52,60.57,60.52,60.57,4700.0,37.2401,37.2709,37.2401,37.2709,4700.0
2005-03-31 14:35:00,60.55,60.57,60.55,60.57,5200.0,37.2586,37.2709,37.2586,37.2709,5200.0
2005-03-31 14:40:00,60.56,60.57,60.56,60.57,2800.0,37.2647,37.2709,37.2647,37.2709,2800.0
2005-03-31 14:45:00,60.57,60.67,60.57,60.6,27100.0,37.2709,37.3324,37.2709,37.2894,27100.0
2005-03-31 14:50:00,60.58,60.58,60.52,60.53,6900.0,37.277,37.277,37.2401,37.2463,6900.0
2005-03-31 14:55:00,60.53,60.68,60.53,60.63,5900.0,37.2463,37.3386,37.2463,37.3078,5900.0
2005-03-31 15:00:00,60.62,60.63,60.58,60.58,7700.0,37.3017,37.3078,37.277,37.277,7700.0
2005-03-31 15:05:00,60.58,60.59,60.57,60.57,2400.0,37.277,37.2832,37.2709,37.2709,2400.0
2005-03-31 15:10:00,60.59,60.69,60.59,60.69,8100.0,37.2832,37.3447,37.2832,37.3447,8100.0
2005-03-31 15:15:00,60.69,60.72,60.65,60.71,9600.0,37.3447,37.3632,37.3201,37.357,9600.0
2005-03-31 15:20:00,60.73,60.75,60.73,60.74,10800.0,37.3693,37.3817,37.3693,37.3755,10800.0
2005-03-31 15:25:00,60.73,60.73,60.65,60.65,5200.0,37.3693,37.3693,37.3201,37.3201,5200.0
2005-03-31 15:30:00,60.65,60.65,60.55,60.55,8800.0,37.3201,37.3201,37.2586,37.2586,8800.0
2005-03-31 15:35:00,60.54,60.56,60.45,60.45,13000.0,37.2524,37.2647,37.1971,37.1971,13000.0
2005-03-31 15:40:00,60.46,60.5,60.45,60.48,26900.0,37.2032,37.2278,37.1971,37.2155,26900.0
2005-03-31 15:45:00,60.48,60.5,60.4,60.4,21700.0,37.2155,37.2278,37.1663,37.1663,21700.0
2005-03-31 15:50:00,60.4,60.5,60.4,60.48,19300.0,37.1663,37.2278,37.1663,37.2155,19300.0
2005-03-31 15:55:00,60.49,60.51,60.48,60.49,16600.0,37.2217,37.234,37.2155,37.2217,16600.0
2005-04-01 09:30:00,60.7,60.76,60.64,60.64,16500.0,37.3509,37.3878,37.314,37.314,16500.0
2005-04-01 09:35:00,60.65,60.66,60.54,60.55,9300.0,37.3201,37.3263,37.2524,37.2586,9300.0
2005-04-01 09:40:00,60.59,60.65,60.54,60.64,6200.0,37.2832,37.3201,37.2524,37.314,6200.0
2005-04-01 09:45:00,60.65,60.65,60.25,60.25,20900.0,37.3201,37.3201,37.074,37.074,20900.0
2005-04-01 09:50:00,60.25,60.4,60.19,60.4,25500.0,37.074,37.1663,37.0371,37.1663,25500.0
2005-04-01 09:55:00,60.39,60.4,60.25,60.38,15200.0,37.1601,37.1663,37.074,37.154,15200.0
2005-04-01 10:00:00,60.39,60.39,60.28,60.28,22500.0,37.1601,37.1601,37.0924,37.0924,22500.0
2005-04-01 10:05:00,60.27,60.33,60.0,60.03,39000.0,37.0863,37.1232,36.9202,36.9386,39000.0
2005-04-01 10:10:00,60.03,60.05,59.93,60.05,32300.0,36.9386,36.9509,36.8771,36.9509,32300.0
2005-04-01 10:15:00,60.07,60.08,60.0,60.08,7800.0,36.9632,36.9694,36.9202,36.9694,7800.0
2005-04-01 10:20:00,60.05,60.13,60.04,60.1,10700.0,36.9509,37.0001,36.9448,36.9817,10700.0
2005-04-01 10:25:00,60.08,60.08,60.03,60.04,7600.0,36.9694,36.9694,36.9386,36.9448,7600.0
2005-04-01 10:30:00,60.05,60.06,60.0,60.06,11100.0,36.9509,36.9571,36.9202,36.9571,11100.0
2005-04-01 10:35:00,60.04,60.08,60.04,60.08,6100.0,36.9448,36.9694,36.9448,36.9694,6100.0
2005-04-01 10:40:00,60.07,60.11,60.05,60.11,5900.0,36.9632,36.9878,36.9509,36.9878,5900.0
2005-04-01 10:45:00,60.14,60.14,60.07,60.12,6800.0,37.0063,37.0063,36.9632,36.994,6800.0
2005-04-01 10:50:00,60.11,60.16,60.06,60.1,10300.0,36.9878,37.0186,36.9571,36.9817,10300.0
2005-04-01 10:55:00,60.1,60.1,59.86,59.94,11700.0,36.9817,36.9817,36.834,36.8832,11700.0
2005-04-01 11:00:00,59.92,59.97,59.85,59.85,11600.0,36.8709,36.9017,36.8279,36.8279,11600.0
2005-04-01 11:05:00,59.84,59.99,59.84,59.99,13400.0,36.8217,36.914,36.8217,36.914,13400.0
2005-04-01 11:10:00,59.99,60.02,59.96,59.96,6300.0,36.914,36.9325,36.8955,36.8955,6300.0
2005-04-01 11:15:00,59.96,59.98,59.88,59.98,7400.0,36.8955,36.9078,36.8463,36.9078,7400.0
2005-04-01 11:20:00,59.97,59.99,59.95,59.97,4900.0,36.9017,36.914,36.8894,36.9017,4900.0
2005-04-01 11:25:00,59.98,60.04,59.98,60.04,4600.0,36.9078,36.9448,36.9078,36.9448,4600.0
2005-04-01 11:30:00,60.03,60.08,60.03,60.05,4800.0,36.9386,36.9694,36.9386,36.9509,4800.0
2005-04-01 11:35:00,60.04,60.08,60.04,60.04,3600.0,36.9448,36.9694,36.9448,36.9448,3600.0
2005-04-01 11:40:00,60.04,60.05,59.94,60.03,8200.0,36.9448,36.9509,36.8832,36.9386,8200.0
2005-04-01 11:45:00,60.03,60.08,60.02,60.07,6500.0,36.9386,36.9694,36.9325,36.9632,6500.0
2005-04-01 11:50:00,60.07,60.1,60.07,60.09,3500.0,36.9632,36.9817,36.9632,36.9755,3500.0
2005-04-01 11:55:00,60.09,60.13,60.09,60.11,13900.0,36.9755,37.0001,36.9755,36.9878,13900.0
2005-04-01 12:00:00,60.11,60.11,60.1,60.11,4400.0,36.9878,36.9878,36.9817,36.9878,4400.0
2005-04-01 12:05:00,60.11,60.11,60.05,60.06,8300.0,36.9878,36.9878,36.9509,36.9571,8300.0
2005-04-01 12:10:00,60.04,60.05,60.01,60.01,5800.0,36.9448,36.9509,36.9263,36.9263,5800.0
2005-04-01 12:15:00,60.0,60.01,59.95,59.95,6100.0,36.9202,36.9263,36.8894,36.8894,6100.0
2005-04-01 12:20:00,59.95,59.96,59.92,59.95,6800.0,36.8894,36.8955,36.8709,36.8894,6800.0
2005-04-01 12:25:00,59.95,59.96,59.9,59.95,4100.0,36.8894,36.8955,36.8586,36.8894,4100.0
2005-04-01 12:30:00,59.94,59.95,59.89,59.91,7200.0,36.8832,36.8894,36.8525,36.8648,7200.0
2005-04-01 12:35:00,59.91,59.92,59.89,59.9,4300.0,36.8648,36.8709,36.8525,36.8586,4300.0
2005-04-01 12:40:00,59.9,59.93,59.89,59.92,8800.0,36.8586,36.8771,36.8525,36.8709,8800.0
2005-04-01 12:45:00,59.9,59.91,59.76,59.79,7200.0,36.8586,36.8648,36.7725,36.7909,7200.0
2005-04-01 12:50:00,59.77,59.77,59.68,59.68,17000.0,36.7786,36.7786,36.7232,36.7232,17000.0
2005-04-01 12:55:00,59.67,59.67,59.64,59.66,4100.0,36.7171,36.7171,36.6986,36.7109,4100.0
2005-04-01 13:00:00,59.65,59.74,59.61,59.72,7700.0,36.7048,36.7602,36.6802,36.7479,7700.0
2005-04-01 13:05:00,59.7,59.73,59.69,59.69,5100.0,36.7356,36.754,36.7294,36.7294,5100.0
2005-04-01 13:10:00,59.7,59.74,59.65,59.69,5300.0,36.7356,36.7602,36.7048,36.7294,5300.0
2005-04-01 13:15:00,59.69,59.73,59.68,59.72,5300.0,36.7294,36.754,36.7232,36.7479,5300.0
2005-04-01 13:20:00,59.72,59.82,59.72,59.8,9700.0,36.7479,36.8094,36.7479,36.7971,9700.0
2005-04-01 13:25:00,59.81,59.81,59.68,59.76,7800.0,36.8032,36.8032,36.7232,36.7725,7800.0
2005-04-01 13:30:00,59.76,59.77,59.61,59.65,8100.0,36.7725,36.7786,36.6802,36.7048,8100.0
2005-04-01 13:35:00,59.67,59.67,59.6,59.62,5900.0,36.7171,36.7171,36.674,36.6863,5900.0
2005-04-01 13:40:00,59.64,59.67,59.6,59.66,8000.0,36.6986,36.7171,36.674,36.7109,8000.0
2005-04-01 13:45:00,59.67,59.67,59.62,59.63,8500.0,36.7171,36.7171,36.6863,36.6925,8500.0
2005-04-01 13:50:00,59.66,59.72,59.59,59.61,5300.0,36.7109,36.7479,36.6679,36.6802,5300.0
2005-04-01 13:55:00,59.65,59.68,59.61,59.63,7400.0,36.7048,36.7232,36.6802,36.6925,7400.0
2005-04-01 14:00:00,59.63,59.67,59.63,59.64,3800.0,36.6925,36.7171,36.6925,36.6986,3800.0
2005-04-01 14:05:00,59.63,59.67,59.6,59.65,12900.0,36.6925,36.7171,36.674,36.7048,12900.0
2005-04-01 14:10:00,59.65,59.75,59.64,59.72,10500.0,36.7048,36.7663,36.6986,36.7479,10500.0
2005-04-01 14:15:00,59.71,59.72,59.67,59.7,8900.0,36.7417,36.7479,36.7171,36.7356,8900.0
2005-04-01 14:20:00,59.69,59.69,59.62,59.63,6800.0,36.7294,36.7294,36.6863,36.6925,6800.0
2005-04-01 14:25:00,59.66,59.68,59.6,59.6,5600.0,36.7109,36.7232,36.674,36.674,5600.0
2005-04-01 14:30:00,59.6,59.7,59.6,59.68,4200.0,36.674,36.7356,36.674,36.7232,4200.0
2005-04-01 14:35:00,59.69,59.79,59.69,59.72,8200.0,36.7294,36.7909,36.7294,36.7479,8200.0
2005-04-01 14:40:00,59.72,59.74,59.66,59.66,6300.0,36.7479,36.7602,36.7109,36.7109,6300.0
2005-04-01 14:45:00,59.66,59.73,59.64,59.64,5500.0,36.7109,36.754,36.6986,36.6986,5500.0
2005-04-01 14:50:00,59.65,59.7,59.65,59.69,5000.0,36.7048,36.7356,36.7048,36.7294,5000.0
2005-04-01 14:55:00,59.68,59.76,59.68,59.74,12300.0,36.7232,36.7725,36.7232,36.7602,12300.0
2005-04-01 15:00:00,59.74,59.77,59.72,59.77,9600.0,36.7602,36.7786,36.7479,36.7786,9600.0
2005-04-01 15:05:00,59.77,59.86,59.77,59.85,10800.0,36.7786,36.834,36.7786,36.8279,10800.0
2005-04-01 15:10:00,59.85,59.91,59.84,59.9,5100.0,36.8279,36.8648,36.8217,36.8586,5100.0
2005-04-01 15:15:00,59.92,59.95,59.9,59.94,5000.0,36.8709,36.8894,36.8586,36.8832,5000.0
2005-04-01 15:20:00,59.93,59.95,59.92,59.92,14700.0,36.8771,36.8894,36.8709,36.8709,14700.0
2005-04-01 15:25:00,59.92,59.96,59.9,59.96,15100.0,36.8709,36.8955,36.8586,36.8955,15100.0
2005-04-01 15:30:00,59.94,60.11,59.94,60.11,13500.0,36.8832,36.9878,36.8832,36.9878,13500.0
2005-04-01 15:35:00,60.11,60.14,60.09,60.13,7600.0,36.9878,37.0063,36.9755,37.0001,7600.0
2005-04-01 15:40:00,60.12,60.13,60.1,60.13,9500.0,36.994,37.0001,36.9817,37.0001,9500.0
2005-04-01 15:45:00,60.13,60.14,60.1,60.13,21100.0,37.0001,37.0063,36.9817,37.0001,21100.0
2005-04-01 15:50:00,60.13,60.14,60.08,60.08,8000.0,37.0001,37.0063,36.9694,36.9694,8000.0
2005-04-01 15:55:00,60.03,60.04,59.97,60.01,19900.0,36.9386,36.9448,36.9017,36.9263,19900.0
2005-04-04 09:30:00,60.09,60.1,59.95,59.95,17900.0,36.9755,36.9817,36.8894,36.8894,17900.0
2005-04-04 09:35:00,59.9,60.0,59.84,59.84,5000.0,36.8586,36.9202,36.8217,36.8217,5000.0
2005-04-04 09:40:00,59.8,59.95,59.63,59.64,10600.0,36.7971,36.8894,36.6925,36.6986,10600.0
2005-04-04 09:45:00,59.58,59.59,59.52,59.57,18800.0,36.6617,36.6679,36.6248,36.6556,18800.0
2005-04-04 09:50:00,59.56,59.8,59.55,59.8,28600.0,36.6494,36.7971,36.6433,36.7971,28600.0
2005-04-04 09:55:00,59.74,59.74,59.49,59.5,17300.0,36.7602,36.7602,36.6063,36.6125,17300.0
2005-04-04 10:00:00,59.51,59.66,59.5,59.66,18000.0,36.6186,36.7109,36.6125,36.7109,18000.0
2005-04-04 10:05:00,59.66,59.74,59.65,59.74,28000.0,36.7109,36.7602,36.7048,36.7602,28000.0
2005-04-04 10:10:00,59.74,59.74,59.62,59.63,15400.0,36.7602,36.7602,36.6863,36.6925,15400.0
2005-04-04 10:15:00,59.62,59.64,59.62,59.63,16200.0,36.6863,36.6986,36.6863,36.6925,16200.0
2005-04-04 10:20:00,59.63,59.63,59.62,59.62,20500.0,36.6925,36.6925,36.6863,36.6863,20500.0
2005-04-04 10:25:00,59.61,59.71,59.5,59.5,26800.0,36.6802,36.7417,36.6125,36.6125,26800.0
2005-04-04 10:30:00,59.49,59.55,59.4,59.54,34500.0,36.6063,36.6433,36.551,36.6371,34500.0
2005-04-04 10:35:00,59.55,59.74,59.55,59.71,17800.0,36.6433,36.7602,36.6433,36.7417,17800.0
2005-04-04 10:40:00,59.71,59.74,59.58,59.74,25400.0,36.7417,36.7602,36.6617,36.7602,25400.0
2005-04-04 10:45:00,59.75,59.77,59.72,59.73,6100.0,36.7663,36.7786,36.7479,36.754,6100.0
2005-04-04 10:50:00,59.73,59.84,59.71,59.74,15000.0,36.754,36.8217,36.7417,36.7602,15000.0
2005-04-04 10:55:00,59.75,59.86,59.73,59.76,13500.0,36.7663,36.834,36.754,36.7725,13500.0
2005-04-04 11:00:00,59.76,59.99,59.76,59.96,5500.0,36.7725,36.914,36.7725,36.8955,5500.0
2005-04-04 11:05:00,59.99,60.03,59.93,59.97,20900.0,36.914,36.9386,36.8771,36.9017,20900.0
2005-04-04 11:10:00,59.99,59.99,59.87,59.87,9300.0,36.914,36.914,36.8402,36.8402,9300.0
2005-04-04 11:15:00,59.87,59.87,59.82,59.84,19200.0,36.8402,36.8402,36.8094,36.8217,19200.0
2005-04-04 11:20:00,59.84,59.96,59.83,59.94,24400.0,36.8217,36.8955,36.8155,36.8832,24400.0
2005-04-04 11:25:00,59.95,59.97,59.87,59.87,14500.0,36.8894,36.9017,36.8402,36.8402,14500.0
2005-04-04 11:30:00,59.88,59.88,59.79,59.85,28200.0,36.8463,36.8463,36.7909,36.8279,28200.0
2005-04-04 11:35:00,59.86,59.86,59.85,59.85,10300.0,36.834,36.834,36.8279,36.8279,10300.0
2005-04-04 11:40:00,59.85,59.85,59.78,59.78,9500.0,36.8279,36.8279,36.7848,36.7848,9500.0
2005-04-04 11:45:00,59.77,59.79,59.75,59.78,13100.0,36.7786,36.7909,36.7663,36.7848,13100.0
2005-04-04 11:50:00,59.78,59.95,59.76,59.95,8700.0,36.7848,36.8894,36.7725,36.8894,8700.0
2005-04-04 11:55:00,59.96,59.99,59.94,59.94,3400.0,36.8955,36.914,36.8832,36.8832,3400.0
2005-04-04 12:00:00,59.96,59.98,59.93,59.95,3900.0,36.8955,36.9078,36.8771,36.8894,3900.0
2005-04-04 12:05:00,59.95,59.97,59.95,59.96,3400.0,36.8894,36.9017,36.8894,36.8955,3400.0
2005-04-04 12:10:00,59.96,59.96,59.83,59.85,4300.0,36.8955,36.8955,36.8155,36.8279,4300.0
2005-04-04 12:15:00,59.83,59.84,59.79,59.79,8200.0,36.8155,36.8217,36.7909,36.7909,8200.0
2005-04-04 12:20:00,59.81,59.9,59.8,59.9,6400.0,36.8032,36.8586,36.7971,36.8586,6400.0
2005-04-04 12:25:00,59.91,59.93,59.9,59.93,3900.0,36.8648,36.8771,36.8586,36.8771,3900.0
2005-04-04 12:30:00,59.93,60.12,59.92,60.11,5300.0,36.8771,36.994,36.8709,36.9878,5300.0
2005-04-04 12:35:00,60.12,60.17,60.1,60.14,7300.0,36.994,37.0248,36.9817,37.0063,7300.0
2005-04-04 12:40:00,60.16,60.16,60.09,60.1,3400.0,37.0186,37.0186,36.9755,36.9817,3400.0
2005-04-04 12:45:00,60.1,60.11,60.08,60.08,5900.0,36.9817,36.9878,36.9694,36.9694,5900.0
2005-04-04 12:50:00,60.08,60.08,60.04,60.05,1800.0,36.9694,36.9694,36.9448,36.9509,1800.0
2005-04-04 12:55:00,60.04,60.13,60.0,60.1,8500.0,36.9448,37.0001,36.9202,36.9817,8500.0
2005-04-04 13:00:00,60.08,60.15,60.07,60.07,4800.0,36.9694,37.0125,36.9632,36.9632,4800.0
2005-04-04 13:05:00,60.08,60.08,60.05,60.05,2700.0,36.9694,36.9694,36.9509,36.9509,2700.0
2005-04-04 13:10:00,60.05,60.06,60.04,60.04,4500.0,36.9509,36.9571,36.9448,36.9448,4500.0
2005-04-04 13:15:00,60.03,60.03,59.84,59.84,7900.0,36.9386,36.9386,36.8217,36.8217,7900.0
2005-04-04 13:20:00,59.86,59.9,59.86,59.9,3100.0,36.834,36.8586,36.834,36.8586,3100.0
2005-04-04 13:25:00,59.9,60.0,59.9,60.0,2300.0,36.8586,36.9202,36.8586,36.9202,2300.0
2005-04-04 13:30:00,60.0,60.07,59.99,60.07,7700.0,36.9202,36.9632,36.914,36.9632,7700.0
2005-04-04 13:35:00,60.08,60.14,60.08,60.09,3100.0,36.9694,37.0063,36.9694,36.9755,3100.0
2005-04-04 13:40:00,60.09,60.17,60.09,60.17,3100.0,36.9755,37.0248,36.9755,37.0248,3100.0
2005-04-04 13:45:00,60.16,60.18,60.03,60.06,12200.0,37.0186,37.0309,36.9386,36.9571,12200.0
2005-04-04 13:50:00,60.05,60.05,59.96,59.97,19600.0,36.9509,36.9509,36.8955,36.9017,19600.0
2005-04-04 13:55:00,59.98,60.1,59.97,60.09,14700.0,36.9078,36.9817,36.9017,36.9755,14700.0
2005-04-04 14:00:00,60.09,60.11,60.04,60.04,13400.0,36.9755,36.9878,36.9448,36.9448,13400.0
2005-04-04 14:05:00,60.06,60.06,60.01,60.04,11500.0,36.9571,36.9571,36.9263,36.9448,11500.0
2005-04-04 14:10:00,60.03,60.03,59.96,59.96,14300.0,36.9386,36.9386,36.8955,36.8955,14300.0
2005-04-04 14:15:00,59.97,59.97,59.95,59.96,20800.0,36.9017,36.9017,36.8894,36.8955,20800.0
2005-04-04 14:20:00,59.96,59.96,59.89,59.93,19300.0,36.8955,36.8955,36.8525,36.8771,19300.0
2005-04-04 14:25:00,59.91,60.11,59.91,60.09,11400.0,36.8648,36.9878,36.8648,36.9755,11400.0
2005-04-04 14:30:00,60.1,60.12,60.01,60.01,5100.0,36.9817,36.994,36.9263,36.9263,5100.0
2005-04-04 14:35:00,60.01,60.07,59.98,60.02,11100.0,36.9263,36.9632,36.9078,36.9325,11100.0
2005-04-04 14:40:00,60.02,60.02,59.95,59.96,11400.0,36.9325,36.9325,36.8894,36.8955,11400.0
2005-04-04 14:45:00,59.95,59.99,59.94,59.96,10900.0,36.8894,36.914,36.8832,36.8955,10900.0
2005-04-04 14:50:00,59.96,60.09,59.96,60.07,3400.0,36.8955,36.9755,36.8955,36.9632,3400.0
2005-04-04 14:55:00,60.07,60.2,60.05,60.05,11100.0,36.9632,37.0432,36.9509,36.9509,11100.0
2005-04-04 15:00:00,60.04,60.04,59.94,59.94,33800.0,36.9448,36.9448,36.8832,36.8832,33800.0
2005-04-04 15:05:00,59.93,59.93,59.89,59.91,28300.0,36.8771,36.8771,36.8525,36.8648,28300.0
2005-04-04 15:10:00,59.91,59.93,59.9,59.93,21600.0,36.8648,36.8771,36.8586,36.8771,21600.0
2005-04-04 15:15:00,59.9,60.04,59.9,60.02,16700.0,36.8586,36.9448,36.8586,36.9325,16700.0
2005-04-04 15:20:00,60.02,60.02,59.97,59.98,14900.0,36.9325,36.9325,36.9017,36.9078,14900.0
2005-04-04 15:25:00,59.98,59.98,59.92,59.95,17800.0,36.9078,36.9078,36.8709,36.8894,17800.0
2005-04-04 15:30:00,59.94,60.05,59.94,60.01,16500.0,36.8832,36.9509,36.8832,36.9263,16500.0
2005-04-04 15:35:00,60.0,60.03,60.0,60.01,17400.0,36.9202,36.9386,36.9202,36.9263,17400.0
2005-04-04 15:40:00,60.01,60.05,59.99,60.05,13100.0,36.9263,36.9509,36.914,36.9509,13100.0
2005-04-04 15:45:00,60.04,60.1,60.04,60.06,25100.0,36.9448,36.9817,36.9448,36.9571,25100.0
2005-04-04 15:50:00,60.06,60.06,60.0,60.0,24100.0,36.9571,36.9571,36.9202,36.9202,24100.0
2005-04-04 15:55:00,60.0,60.0,59.87,59.88,33900.0,36.9202,36.9202,36.8402,36.8463,33900.0
2005-04-05 09:30:00,60.02,60.07,59.97,59.98,10700.0,36.9325,36.9632,36.9017,36.9078,10700.0
2005-04-05 09:35:00,59.98,60.08,59.87,60.08,6800.0,36.9078,36.9694,36.8402,36.9694,6800.0
2005-04-05 09:40:00,60.08,60.4,60.08,60.39,11300.0,36.9694,37.1663,36.9694,37.1601,11300.0
2005-04-05 09:45:00,60.37,60.39,60.07,60.15,15800.0,37.1478,37.1601,36.9632,37.0125,15800.0
2005-04-05 09:50:00,60.14,60.2,60.1,60.1,12300.0,37.0063,37.0432,36.9817,36.9817,12300.0
2005-04-05 09:55:00,60.1,60.3,60.1,60.24,10000.0,36.9817,37.1048,36.9817,37.0678,10000.0
2005-04-05 10:00:00,60.21,60.22,59.96,60.03,9900.0,37.0494,37.0555,36.8955,36.9386,9900.0
2005-04-05 10:05:00,59.97,60.02,59.93,59.96,18700.0,36.9017,36.9325,36.8771,36.8955,18700.0
2005-04-05 10:10:00,59.95,60.12,59.91,60.05,12500.0,36.8894,36.994,36.8648,36.9509,12500.0
2005-04-05 10:15:00,60.08,60.08,59.92,59.92,6100.0,36.9694,36.9694,36.8709,36.8709,6100.0
2005-04-05 10:20:00,59.92,59.94,59.82,59.84,21900.0,36.8709,36.8832,36.8094,36.8217,21900.0
2005-04-05 10:25:00,59.84,59.88,59.82,59.83,14600.0,36.8217,36.8463,36.8094,36.8155,14600.0
2005-04-05 10:30:00,59.82,60.07,59.82,60.07,25600.0,36.8094,36.9632,36.8094,36.9632,25600.0
2005-04-05 10:35:00,60.07,60.19,60.05,60.19,11000.0,36.9632,37.0371,36.9509,37.0371,11000.0
2005-04-05 10:40:00,60.18,60.21,60.17,60.19,9900.0,37.0309,37.0494,37.0248,37.0371,9900.0
2005-04-05 10:45:00,60.18,60.18,60.14,60.15,8200.0,37.0309,37.0309,37.0063,37.0125,8200.0
2005-04-05 10:50:00,60.15,60.15,60.11,60.11,3200.0,37.0125,37.0125,36.9878,36.9878,3200.0
2005-04-05 10:55:00,60.1,60.11,60.08,60.1,7500.0,36.9817,36.9878,36.9694,36.9817,7500.0
2005-04-05 11:00:00,60.09,60.09,59.96,59.99,11600.0,36.9755,36.9755,36.8955,36.914,11600.0
2005-04-05 11:05:00,59.97,59.98,59.96,59.96,13500.0,36.9017,36.9078,36.8955,36.8955,13500.0
2005-04-05 11:10:00,59.95,59.95,59.87,59.87,19300.0,36.8894,36.8894,36.8402,36.8402,19300.0
2005-04-05 11:15:00,59.86,59.87,59.84,59.85,11100.0,36.834,36.8402,36.8217,36.8279,11100.0
2005-04-05 11:20:00,59.84,59.86,59.82,59.86,12200.0,36.8217,36.834,36.8094,36.834,12200.0
2005-04-05 11:25:00,59.86,59.96,59.68,59.94,14600.0,36.834,36.8955,36.7232,36.8832,14600.0
2005-04-05 11:30:00,59.92,59.93,59.86,59.88,6100.0,36.8709,36.8771,36.834,36.8463,6100.0
2005-04-05 11:35:00,59.88,59.89,59.85,59.85,5000.0,36.8463,36.8525,36.8279,36.8279,5000.0
2005-04-05 11:40:00,59.85,59.85,59.81,59.82,13600.0,36.8279,36.8279,36.8032,36.8094,13600.0
2005-04-05 11:45:00,59.82,59.87,59.82,59.86,8900.0,36.8094,36.8402,36.8094,36.834,8900.0
2005-04-05 11:50:00,59.86,59.97,59.86,59.97,7800.0,36.834,36.9017,36.834,36.9017,7800.0
2005-04-05 11:55:00,59.97,59.98,59.89,59.9,12000.0,36.9017,36.9078,36.8525,36.8586,12000.0
2005-04-05 12:00:00,59.9,59.9,59.88,59.89,12700.0,36.8586,36.8586,36.8463,36.8525,12700.0
2005-04-05 12:05:00,59.9,59.98,59.9,59.98,10200.0,36.8586,36.9078,36.8586,36.9078,10200.0
2005-04-05 12:10:00,59.98,59.98,59.96,59.97,6400.0,36.9078,36.9078,36.8955,36.9017,6400.0
2005-04-05 12:15:00,59.97,60.1,59.97,60.09,5600.0,36.9017,36.9817,36.9017,36.9755,5600.0
2005-04-05 12:20:00,60.09,60.14,60.09,60.14,4300.0,36.9755,37.0063,36.9755,37.0063,4300.0
2005-04-05 12:25:00,60.15,60.2,60.15,60.18,7600.0,37.0125,37.0432,37.0125,37.0309,7600.0
2005-04-05 12:30:00,60.19,60.19,60.15,60.15,3800.0,37.0371,37.0371,37.0125,37.0125,3800.0
2005-04-05 12:35:00,60.16,60.16,60.15,60.16,6700.0,37.0186,37.0186,37.0125,37.0186,6700.0
2005-04-05 12:40:00,60.17,60.18,60.16,60.16,7700.0,37.0248,37.0309,37.0186,37.0186,7700.0
2005-04-05 12:45:00,60.17,60.17,60.15,60.15,4000.0,37.0248,37.0248,37.0125,37.0125,4000.0
2005-04-05 12:50:00,60.13,60.13,60.04,60.06,5300.0,37.0001,37.0001,36.9448,36.9571,5300.0
2005-04-05 12:55:00,60.06,60.08,60.05,60.06,3800.0,36.9571,36.9694,36.9509,36.9571,3800.0
2005-04-05 13:00:00,60.04,60.04,59.98,60.0,5700.0,36.9448,36.9448,36.9078,36.9202,5700.0
2005-04-05 13:05:00,60.0,60.0,59.98,59.99,6200.0,36.9202,36.9202,36.9078,36.914,6200.0
2005-04-05 13:10:00,59.99,60.12,59.99,60.12,12700.0,36.914,36.994,36.914,36.994,12700.0
2005-04-05 13:15:00,60.13,60.14,60.13,60.14,3400.0,37.0001,37.0063,37.0001,37.0063,3400.0
2005-04-05 13:20:00,60.14,60.14,60.02,60.02,16600.0,37.0063,37.0063,36.9325,36.9325,16600.0
2005-04-05 13:25:00,60.03,60.03,59.89,59.9,7500.0,36.9386,36.9386,36.8525,36.8586,7500.0
2005-04-05 13:30:00,59.92,59.92,59.87,59.89,16200.0,36.8709,36.8709,36.8402,36.8525,16200.0
2005-04-05 13:35:00,59.9,59.98,59.9,59.97,10400.0,36.8586,36.9078,36.8586,36.9017,10400.0
2005-04-05 13:40:00,59.96,59.96,59.9,59.9,7700.0,36.8955,36.8955,36.8586,36.8586,7700.0
2005-04-05 13:45:00,59.91,60.06,59.9,60.04,11500.0,36.8648,36.9571,36.8586,36.9448,11500.0
2005-04-05 13:50:00,60.05,60.06,60.01,60.04,10800.0,36.9509,36.9571,36.9263,36.9448,10800.0
2005-04-05 13:55:00,60.03,60.16,60.03,60.16,6600.0,36.9386,37.0186,36.9386,37.0186,6600.0
2005-04-05 14:00:00,60.16,60.25,60.15,60.17,11200.0,37.0186,37.074,37.0125,37.0248,11200.0
2005-04-05 14:05:00,60.17,60.18,60.07,60.09,7300.0,37.0248,37.0309,36.9632,36.9755,7300.0
2005-04-05 14:10:00,60.08,60.08,60.01,60.01,3100.0,36.9694,36.9694,36.9263,36.9263,3100.0
2005-04-05 14:15:00,60.01,60.02,59.8,59.89,17500.0,36.9263,36.9325,36.7971,36.8525,17500.0
2005-04-05 14:20:00,59.91,59.99,59.88,59.98,8300.0,36.8648,36.914,36.8463,36.9078,8300.0
2005-04-05 14:25:00,59.99,60.07,59.99,60.07,4500.0,36.914,36.9632,36.914,36.9632,4500.0
2005-04-05 14:30:00,60.06,60.08,60.05,60.07,4400.0,36.9571,36.9694,36.9509,36.9632,4400.0
2005-04-05 14:35:00,60.06,60.14,60.05,60.14,6300.0,36.9571,37.0063,36.9509,37.0063,6300.0
2005-04-05 14:40:00,60.12,60.13,60.08,60.08,5800.0,36.994,37.0001,36.9694,36.9694,5800.0
2005-04-05 14:45:00,60.06,60.12,60.05,60.12,3700.0,36.9571,36.994,36.9509,36.994,3700.0
2005-04-05 14:50:00,60.12,60.2,60.11,60.14,10800.0,36.994,37.0432,36.9878,37.0063,10800.0
2005-04-05 14:55:00,60.11,60.13,60.07,60.1,6700.0,36.9878,37.0001,36.9632,36.9817,6700.0
2005-04-05 15:00:00,60.1,60.18,60.1,60.15,6700.0,36.9817,37.0309,36.9817,37.0125,6700.0
2005-04-05 15:05:00,60.16,60.23,60.13,60.22,6000.0,37.0186,37.0617,37.0001,37.0555,6000.0
2005-04-05 15:10:00,60.22,60.22,60.18,60.2,6600.0,37.0555,37.0555,37.0309,37.0432,6600.0
2005-04-05 15:15:00,60.21,60.27,60.19,60.19,8500.0,37.0494,37.0863,37.0371,37.0371,8500.0
2005-04-05 15:20:00,60.18,60.19,60.16,60.18,15400.0,37.0309,37.0371,37.0186,37.0309,15400.0
2005-04-05 15:25:00,60.18,60.19,60.15,60.18,12800.0,37.0309,37.0371,37.0125,37.0309,12800.0
2005-04-05 15:30:00,60.18,60.24,60.18,60.23,8800.0,37.0309,37.0678,37.0309,37.0617,8800.0
2005-04-05 15:35:00,60.23,60.29,60.22,60.29,9500.0,37.0617,37.0986,37.0555,37.0986,9500.0
2005-04-05 15:40:00,60.31,60.31,60.17,60.17,9300.0,37.1109,37.1109,37.0248,37.0248,9300.0
2005-04-05 15:45:00,60.17,60.25,60.16,60.2,11400.0,37.0248,37.074,37.0186,37.0432,11400.0
2005-04-05 15:50:00,60.16,60.25,60.15,60.25,16200.0,37.0186,37.074,37.0125,37.074,16200.0
2005-04-05 15:55:00,60.23,60.24,60.16,60.17,11500.0,37.0617,37.0678,37.0186,37.0248,11500.0
2005-04-06 09:30:00,60.18,60.18,60.18,60.18,13000.0,37.0309,37.0309,37.0309,37.0309,13000.0
2005-04-06 09:35:00,60.23,60.45,60.23,60.45,7300.0,37.0617,37.1971,37.0617,37.1971,7300.0
2005-04-06 09:40:00,60.46,60.47,60.32,60.35,10500.0,37.2032,37.2094,37.1171,37.1355,10500.0
2005-04-06 09:45:00,60.36,60.41,60.35,60.35,9100.0,37.1417,37.1724,37.1355,37.1355,9100.0
2005-04-06 09:50:00,60.35,60.47,60.35,60.43,7200.0,37.1355,37.2094,37.1355,37.1847,7200.0
2005-04-06 09:55:00,60.41,60.41,60.28,60.29,12100.0,37.1724,37.1724,37.0924,37.0986,12100.0
2005-04-06 10:00:00,60.3,60.34,60.28,60.34,13300.0,37.1048,37.1294,37.0924,37.1294,13300.0
2005-04-06 10:05:00,60.33,60.41,60.33,60.39,8700.0,37.1232,37.1724,37.1232,37.1601,8700.0
2005-04-06 10:10:00,60.39,60.44,60.39,60.42,8200.0,37.1601,37.1909,37.1601,37.1786,8200.0
2005-04-06 10:15:00,60.42,60.46,60.42,60.43,7100.0,37.1786,37.2032,37.1786,37.1847,7100.0
2005-04-06 10:20:00,60.41,60.42,60.28,60.28,8900.0,37.1724,37.1786,37.0924,37.0924,8900.0
2005-04-06 10:25:00,60.28,60.41,60.28,60.4,4100.0,37.0924,37.1724,37.0924,37.1663,4100.0
2005-04-06 10:30:00,60.4,60.45,60.33,60.35,9400.0,37.1663,37.1971,37.1232,37.1355,9400.0
2005-04-06 10:35:00,60.32,60.32,60.25,60.25,4100.0,37.1171,37.1171,37.074,37.074,4100.0
2005-04-06 10:40:00,60.26,60.3,60.25,60.29,6500.0,37.0801,37.1048,37.074,37.0986,6500.0
2005-04-06 10:45:00,60.29,60.3,60.27,60.29,15300.0,37.0986,37.1048,37.0863,37.0986,15300.0
2005-04-06 10:50:00,60.28,60.3,60.26,60.27,2000.0,37.0924,37.1048,37.0801,37.0863,2000.0
2005-04-06 10:55:00,60.3,60.3,60.26,60.29,5300.0,37.1048,37.1048,37.0801,37.0986,5300.0
2005-04-06 11:00:00,60.3,60.3,60.28,60.3,10200.0,37.1048,37.1048,37.0924,37.1048,10200.0
2005-04-06 11:05:00,60.3,60.3,60.28,60.3,8100.0,37.1048,37.1048,37.0924,37.1048,8100.0
2005-04-06 11:10:00,60.3,60.3,60.26,60.3,8700.0,37.1048,37.1048,37.0801,37.1048,8700.0
2005-04-06 11:15:00,60.3,60.3,60.12,60.12,11800.0,37.1048,37.1048,36.994,36.994,11800.0
2005-04-06 11:20:00,60.15,60.17,60.15,60.16,3300.0,37.0125,37.0248,37.0125,37.0186,3300.0
2005-04-06 11:25:00,60.16,60.3,60.16,60.23,9100.0,37.0186,37.1048,37.0186,37.0617,9100.0
2005-04-06 11:30:00,60.27,60.29,60.27,60.27,4000.0,37.0863,37.0986,37.0863,37.0863,4000.0
2005-04-06 11:35:00,60.29,60.3,60.26,60.27,5500.0,37.0986,37.1048,37.0801,37.0863,5500.0
2005-04-06 11:40:00,60.29,60.29,60.21,60.25,4400.0,37.0986,37.0986,37.0494,37.074,4400.0
2005-04-06 11:45:00,60.23,60.29,60.23,60.29,2400.0,37.0617,37.0986,37.0617,37.0986,2400.0
2005-04-06 11:50:00,60.29,60.29,60.28,60.28,4300.0,37.0986,37.0986,37.0924,37.0924,4300.0
2005-04-06 11:55:00,60.27,60.28,60.27,60.28,9800.0,37.0863,37.0924,37.0863,37.0924,9800.0
2005-04-06 12:00:00,60.27,60.28,60.22,60.24,3500.0,37.0863,37.0924,37.0555,37.0678,3500.0
2005-04-06 12:05:00,60.24,60.24,60.23,60.24,10000.0,37.0678,37.0678,37.0617,37.0678,10000.0
2005-04-06 12:10:00,60.25,60.27,60.25,60.27,3900.0,37.074,37.0863,37.074,37.0863,3900.0
2005-04-06 12:15:00,60.28,60.29,60.23,60.23,4700.0,37.0924,37.0986,37.0617,37.0617,4700.0
2005-04-06 12:20:00,60.23,60.24,60.21,60.24,7200.0,37.0617,37.0678,37.0494,37.0678,7200.0
2005-04-06 12:25:00,60.24,60.37,60.24,60.35,24400.0,37.0678,37.1478,37.0678,37.1355,24400.0
2005-04-06 12:30:00,60.33,60.37,60.31,60.31,6700.0,37.1232,37.1478,37.1109,37.1109,6700.0
2005-04-06 12:35:00,60.32,60.39,60.31,60.36,5900.0,37.1171,37.1601,37.1109,37.1417,5900.0
2005-04-06 12:40:00,60.39,60.39,60.34,60.34,3600.0,37.1601,37.1601,37.1294,37.1294,3600.0
2005-04-06 12:45:00,60.34,60.34,60.34,60.34,2100.0,37.1294,37.1294,37.1294,37.1294,2100.0
2005-04-06 12:50:00,60.34,60.34,60.27,60.28,5400.0,37.1294,37.1294,37.0863,37.0924,5400.0
2005-04-06 12:55:00,60.26,60.28,60.25,60.28,6100.0,37.0801,37.0924,37.074,37.0924,6100.0
2005-04-06 13:00:00,60.29,60.29,60.26,60.27,6000.0,37.0986,37.0986,37.0801,37.0863,6000.0
2005-04-06 13:05:00,60.28,60.28,60.23,60.23,2300.0,37.0924,37.0924,37.0617,37.0617,2300.0
2005-04-06 13:10:00,60.22,60.23,60.2,60.21,8000.0,37.0555,37.0617,37.0432,37.0494,8000.0
2005-04-06 13:15:00,60.21,60.21,60.16,60.16,1700.0,37.0494,37.0494,37.0186,37.0186,1700.0
2005-04-06 13:20:00,60.15,60.17,60.14,60.14,8900.0,37.0125,37.0248,37.0063,37.0063,8900.0
2005-04-06 13:25:00,60.14,60.14,60.12,60.13,3900.0,37.0063,37.0063,36.994,37.0001,3900.0
2005-04-06 13:30:00,60.13,60.15,60.13,60.14,12400.0,37.0001,37.0125,37.0001,37.0063,12400.0
2005-04-06 13:35:00,60.14,60.14,60.12,60.12,4400.0,37.0063,37.0063,36.994,36.994,4400.0
2005-04-06 13:40:00,60.12,60.15,60.11,60.15,5700.0,36.994,37.0125,36.9878,37.0125,5700.0
2005-04-06 13:45:00,60.15,60.15,60.08,60.08,6300.0,37.0125,37.0125,36.9694,36.9694,6300.0
2005-04-06 13:50:00,60.06,60.06,59.95,60.05,8300.0,36.9571,36.9571,36.8894,36.9509,8300.0
2005-04-06 13:55:00,60.04,60.05,59.97,60.02,9200.0,36.9448,36.9509,36.9017,36.9325,9200.0
2005-04-06 14:00:00,60.02,60.07,60.01,60.07,3900.0,36.9325,36.9632,36.9263,36.9632,3900.0
2005-04-06 14:05:00,60.1,60.15,60.09,60.09,6000.0,36.9817,37.0125,36.9755,36.9755,6000.0
2005-04-06 14:10:00,60.12,60.14,60.12,60.14,4200.0,36.994,37.0063,36.994,37.0063,4200.0
2005-04-06 14:15:00,60.14,60.15,60.13,60.15,4500.0,37.0063,37.0125,37.0001,37.0125,4500.0
2005-04-06 14:20:00,60.15,60.21,60.15,60.19,8400.0,37.0125,37.0494,37.0125,37.0371,8400.0
2005-04-06 14:25:00,60.2,60.34,60.2,60.32,10800.0,37.0432,37.1294,37.0432,37.1171,10800.0
2005-04-06 14:30:00,60.32,60.32,60.28,60.28,9000.0,37.1171,37.1171,37.0924,37.0924,9000.0
2005-04-06 14:35:00,60.29,60.31,60.28,60.31,2900.0,37.0986,37.1109,37.0924,37.1109,2900.0
2005-04-06 14:40:00,60.31,60.31,60.24,60.25,11000.0,37.1109,37.1109,37.0678,37.074,11000.0
2005-04-06 14:45:00,60.26,60.28,60.25,60.26,7000.0,37.0801,37.0924,37.074,37.0801,7000.0
2005-04-06 14:50:00,60.27,60.27,60.25,60.26,3400.0,37.0863,37.0863,37.074,37.0801,3400.0
2005-04-06 14:55:00,60.28,60.28,60.22,60.22,4800.0,37.0924,37.0924,37.0555,37.0555,4800.0
2005-04-06 15:00:00,60.21,60.21,60.12,60.13,8000.0,37.0494,37.0494,36.994,37.0001,8000.0
2005-04-06 15:05:00,60.16,60.21,60.16,60.21,6600.0,37.0186,37.0494,37.0186,37.0494,6600.0
2005-04-06 15:10:00,60.22,60.22,60.17,60.17,6100.0,37.0555,37.0555,37.0248,37.0248,6100.0
2005-04-06 15:15:00,60.18,60.18,60.1,60.11,7000.0,37.0309,37.0309,36.9817,36.9878,7000.0
2005-04-06 15:20:00,60.13,60.13,60.03,60.07,7800.0,37.0001,37.0001,36.9386,36.9632,7800.0
2005-04-06 15:25:00,60.06,60.07,59.99,60.04,4700.0,36.9571,36.9632,36.914,36.9448,4700.0
2005-04-06 15:30:00,60.04,60.04,59.94,59.94,7100.0,36.9448,36.9448,36.8832,36.8832,7100.0
2005-04-06 15:35:00,59.95,60.05,59.94,60.04,4700.0,36.8894,36.9509,36.8832,36.9448,4700.0
2005-04-06 15:40:00,60.04,60.11,60.02,60.11,4600.0,36.9448,36.9878,36.9325,36.9878,4600.0
2005-04-06 15:45:00,60.12,60.13,60.09,60.09,10400.0,36.994,37.0001,36.9755,36.9755,10400.0
2005-04-06 15:50:00,60.09,60.09,59.94,59.94,11900.0,36.9755,36.9755,36.8832,36.8832,11900.0
2005-04-06 15:55:00,59.94,59.95,59.92,59.94,15200.0,36.8832,36.8894,36.8709,36.8832,15200.0
2005-04-07 09:30:00,60.07,60.09,59.96,59.98,14000.0,36.9632,36.9755,36.8955,36.9078,14000.0
2005-04-07 09:35:00,60.0,60.24,60.0,60.14,7200.0,36.9202,37.0678,36.9202,37.0063,7200.0
2005-04-07 09:40:00,60.18,60.2,60.06,60.14,8100.0,37.0309,37.0432,36.9571,37.0063,8100.0
2005-04-07 09:45:00,60.14,60.15,59.85,59.88,29500.0,37.0063,37.0125,36.8279,36.8463,29500.0
2005-04-07 09:50:00,59.88,59.92,59.88,59.9,10900.0,36.8463,36.8709,36.8463,36.8586,10900.0
2005-04-07 09:55:00,59.91,60.02,59.91,59.93,16700.0,36.8648,36.9325,36.8648,36.8771,16700.0
2005-04-07 10:00:00,59.93,59.93,59.79,59.79,12000.0,36.8771,36.8771,36.7909,36.7909,12000.0
2005-04-07 10:05:00,59.8,59.9,59.8,59.88,12100.0,36.7971,36.8586,36.7971,36.8463,12100.0
2005-04-07 10:10:00,59.97,60.05,59.97,60.04,3000.0,36.9017,36.9509,36.9017,36.9448,3000.0
2005-04-07 10:15:00,60.04,60.06,60.02,60.02,5500.0,36.9448,36.9571,36.9325,36.9325,5500.0
2005-04-07 10:20:00,60.03,60.07,60.0,60.05,5600.0,36.9386,36.9632,36.9202,36.9509,5600.0
2005-04-07 10:25:00,60.05,60.12,60.05,60.12,8200.0,36.9509,36.994,36.9509,36.994,8200.0
2005-04-07 10:30:00,60.12,60.3,60.12,60.29,5500.0,36.994,37.1048,36.994,37.0986,5500.0
2005-04-07 10:35:00,60.29,60.3,60.16,60.16,6600.0,37.0986,37.1048,37.0186,37.0186,6600.0
2005-04-07 10:40:00,60.17,60.19,60.14,60.16,5300.0,37.0248,37.0371,37.0063,37.0186,5300.0
2005-04-07 10:45:00,60.17,60.39,60.17,60.38,10500.0,37.0248,37.1601,37.0248,37.154,10500.0
2005-04-07 10:50:00,60.38,60.48,60.38,60.46,11200.0,37.154,37.2155,37.154,37.2032,11200.0
2005-04-07 10:55:00,60.45,60.45,60.38,60.41,5600.0,37.1971,37.1971,37.154,37.1724,5600.0
2005-04-07 11:00:00,60.4,60.5,60.38,60.48,23800.0,37.1663,37.2278,37.154,37.2155,23800.0
2005-04-07 11:05:00,60.47,60.48,60.34,60.43,9500.0,37.2094,37.2155,37.1294,37.1847,9500.0
2005-04-07 11:10:00,60.44,60.46,60.43,60.43,7800.0,37.1909,37.2032,37.1847,37.1847,7800.0
2005-04-07 11:15:00,60.43,60.48,60.41,60.48,8200.0,37.1847,37.2155,37.1724,37.2155,8200.0
2005-04-07 11:20:00,60.46,60.58,60.45,60.57,20400.0,37.2032,37.277,37.1971,37.2709,20400.0
2005-04-07 11:25:00,60.57,60.61,60.55,60.55,11500.0,37.2709,37.2955,37.2586,37.2586,11500.0
2005-04-07 11:30:00,60.55,60.56,60.53,60.55,4500.0,37.2586,37.2647,37.2463,37.2586,4500.0
2005-04-07 11:35:00,60.55,60.61,60.55,60.59,8700.0,37.2586,37.2955,37.2586,37.2832,8700.0
2005-04-07 11:40:00,60.6,60.6,60.56,60.57,10100.0,37.2894,37.2894,37.2647,37.2709,10100.0
2005-04-07 11:45:00,60.57,60.58,60.57,60.57,4500.0,37.2709,37.277,37.2709,37.2709,4500.0
2005-04-07 11:50:00,60.57,60.59,60.56,60.59,7500.0,37.2709,37.2832,37.2647,37.2832,7500.0
2005-04-07 11:55:00,60.59,60.6,60.58,60.59,7500.0,37.2832,37.2894,37.277,37.2832,7500.0
2005-04-07 12:00:00,60.59,60.6,60.59,60.59,4500.0,37.2832,37.2894,37.2832,37.2832,4500.0
2005-04-07 12:05:00,60.62,60.65,60.6,60.65,8500.0,37.3017,37.3201,37.2894,37.3201,8500.0
2005-04-07 12:10:00,60.65,60.7,60.64,60.64,10900.0,37.3201,37.3509,37.314,37.314,10900.0
2005-04-07 12:15:00,60.66,60.66,60.61,60.62,8800.0,37.3263,37.3263,37.2955,37.3017,8800.0
2005-04-07 12:20:00,60.62,60.63,60.59,60.59,1800.0,37.3017,37.3078,37.2832,37.2832,1800.0
2005-04-07 12:25:00,60.59,60.65,60.59,60.62,2400.0,37.2832,37.3201,37.2832,37.3017,2400.0
2005-04-07 12:30:00,60.65,60.7,60.65,60.7,13000.0,37.3201,37.3509,37.3201,37.3509,13000.0
2005-04-07 12:35:00,60.71,60.79,60.7,60.79,14300.0,37.357,37.4063,37.3509,37.4063,14300.0
2005-04-07 12:40:00,60.79,60.87,60.79,60.81,7400.0,37.4063,37.4555,37.4063,37.4186,7400.0
2005-04-07 12:45:00,60.82,60.86,60.8,60.82,15000.0,37.4247,37.4493,37.4124,37.4247,15000.0
2005-04-07 12:50:00,60.81,60.81,60.75,60.75,7600.0,37.4186,37.4186,37.3817,37.3817,7600.0
2005-04-07 12:55:00,60.76,60.76,60.75,60.75,20500.0,37.3878,37.3878,37.3817,37.3817,20500.0
2005-04-07 13:00:00,60.74,60.75,60.71,60.73,10900.0,37.3755,37.3817,37.357,37.3693,10900.0
2005-04-07 13:05:00,60.71,60.71,60.61,60.62,7400.0,37.357,37.357,37.2955,37.3017,7400.0
2005-04-07 13:10:00,60.65,60.72,60.64,60.68,4200.0,37.3201,37.3632,37.314,37.3386,4200.0
2005-04-07 13:15:00,60.69,60.75,60.68,60.75,3200.0,37.3447,37.3817,37.3386,37.3817,3200.0
2005-04-07 13:20:00,60.75,60.75,60.67,60.69,6700.0,37.3817,37.3817,37.3324,37.3447,6700.0
2005-04-07 13:25:00,60.69,60.69,60.63,60.64,4500.0,37.3447,37.3447,37.3078,37.314,4500.0
2005-04-07 13:30:00,60.67,60.67,60.64,60.64,2200.0,37.3324,37.3324,37.314,37.314,2200.0
2005-04-07 13:35:00,60.65,60.65,60.61,60.61,2000.0,37.3201,37.3201,37.2955,37.2955,2000.0
2005-04-07 13:40:00,60.62,60.62,60.48,60.48,6000.0,37.3017,37.3017,37.2155,37.2155,6000.0
2005-04-07 13:45:00,60.48,60.5,60.45,60.5,3900.0,37.2155,37.2278,37.1971,37.2278,3900.0
2005-04-07 13:50:00,60.48,60.54,60.48,60.54,2200.0,37.2155,37.2524,37.2155,37.2524,2200.0
2005-04-07 13:55:00,60.56,60.56,60.53,60.54,2000.0,37.2647,37.2647,37.2463,37.2524,2000.0
2005-04-07 14:00:00,60.54,60.57,60.54,60.57,3700.0,37.2524,37.2709,37.2524,37.2709,3700.0
2005-04-07 14:05:00,60.57,60.71,60.56,60.71,5200.0,37.2709,37.357,37.2647,37.357,5200.0
2005-04-07 14:10:00,60.7,60.7,60.67,60.69,4900.0,37.3509,37.3509,37.3324,37.3447,4900.0
2005-04-07 14:15:00,60.69,60.7,60.68,60.7,4900.0,37.3447,37.3509,37.3386,37.3509,4900.0
2005-04-07 14:20:00,60.69,60.74,60.68,60.74,4100.0,37.3447,37.3755,37.3386,37.3755,4100.0
2005-04-07 14:25:00,60.73,60.73,60.62,60.63,10800.0,37.3693,37.3693,37.3017,37.3078,10800.0
2005-04-07 14:30:00,60.63,60.63,60.62,60.63,1200.0,37.3078,37.3078,37.3017,37.3078,1200.0
2005-04-07 14:35:00,60.63,60.7,60.63,60.69,6600.0,37.3078,37.3509,37.3078,37.3447,6600.0
2005-04-07 14:40:00,60.69,60.7,60.68,60.7,6800.0,37.3447,37.3509,37.3386,37.3509,6800.0
2005-04-07 14:45:00,60.7,60.7,60.68,60.7,6000.0,37.3509,37.3509,37.3386,37.3509,6000.0
2005-04-07 14:50:00,60.7,60.7,60.68,60.7,4800.0,37.3509,37.3509,37.3386,37.3509,4800.0
2005-04-07 14:55:00,60.7,60.7,60.66,60.67,4800.0,37.3509,37.3509,37.3263,37.3324,4800.0
2005-04-07 15:00:00,60.66,60.7,60.66,60.69,6200.0,37.3263,37.3509,37.3263,37.3447,6200.0
2005-04-07 15:05:00,60.68,60.75,60.67,60.7,8700.0,37.3386,37.3817,37.3324,37.3509,8700.0
2005-04-07 15:10:00,60.71,60.73,60.71,60.72,6700.0,37.357,37.3693,37.357,37.3632,6700.0
2005-04-07 15:15:00,60.71,60.74,60.7,60.72,8600.0,37.357,37.3755,37.3509,37.3632,8600.0
2005-04-07 15:20:00,60.72,60.75,60.71,60.74,6500.0,37.3632,37.3817,37.357,37.3755,6500.0
2005-04-07 15:25:00,60.74,60.74,60.72,60.72,6300.0,37.3755,37.3755,37.3632,37.3632,6300.0
2005-04-07 15:30:00,60.72,60.73,60.7,60.73,11500.0,37.3632,37.3693,37.3509,37.3693,11500.0
2005-04-07 15:35:00,60.72,60.73,60.65,60.65,11200.0,37.3632,37.3693,37.3201,37.3201,11200.0
2005-04-07 15:40:00,60.65,60.65,60.55,60.56,8700.0,37.3201,37.3201,37.2586,37.2647,8700.0
2005-04-07 15:45:00,60.56,60.61,60.54,60.6,8800.0,37.2647,37.2955,37.2524,37.2894,8800.0
2005-04-07 15:50:00,60.59,60.7,60.59,60.7,9700.0,37.2832,37.3509,37.2832,37.3509,9700.0
2005-04-07 15:55:00,60.69,60.69,60.66,60.68,10600.0,37.3447,37.3447,37.3263,37.3386,10600.0
2005-04-08 09:30:00,60.89,60.9,60.73,60.74,13000.0,37.4678,37.474,37.3693,37.3755,13000.0
2005-04-08 09:35:00,60.75,60.85,60.73,60.81,4200.0,37.3817,37.4432,37.3693,37.4186,4200.0
2005-04-08 09:40:00,60.81,60.81,60.65,60.73,10900.0,37.4186,37.4186,37.3201,37.3693,10900.0
2005-04-08 09:45:00,60.73,60.74,60.68,60.7,11800.0,37.3693,37.3755,37.3386,37.3509,11800.0
2005-04-08 09:50:00,60.7,60.75,60.69,60.73,4900.0,37.3509,37.3817,37.3447,37.3693,4900.0
2005-04-08 09:55:00,60.74,60.75,60.61,60.69,12200.0,37.3755,37.3817,37.2955,37.3447,12200.0
2005-04-08 10:00:00,60.64,60.69,60.64,60.68,6400.0,37.314,37.3447,37.314,37.3386,6400.0
2005-04-08 10:05:00,60.68,60.7,60.65,60.68,7200.0,37.3386,37.3509,37.3201,37.3386,7200.0
2005-04-08 10:10:00,60.67,60.67,60.62,60.63,5400.0,37.3324,37.3324,37.3017,37.3078,5400.0
2005-04-08 10:15:00,60.62,60.62,60.59,60.59,12300.0,37.3017,37.3017,37.2832,37.2832,12300.0
2005-04-08 10:20:00,60.6,60.6,60.56,60.56,4200.0,37.2894,37.2894,37.2647,37.2647,4200.0
2005-04-08 10:25:00,60.54,60.6,60.44,60.45,14100.0,37.2524,37.2894,37.1909,37.1971,14100.0
2005-04-08 10:30:00,60.44,60.5,60.42,60.48,3400.0,37.1909,37.2278,37.1786,37.2155,3400.0
2005-04-08 10:35:00,60.48,60.51,60.43,60.46,9800.0,37.2155,37.234,37.1847,37.2032,9800.0
2005-04-08 10:40:00,60.45,60.51,60.45,60.51,2100.0,37.1971,37.234,37.1971,37.234,2100.0
2005-04-08 10:45:00,60.51,60.55,60.5,60.52,5500.0,37.234,37.2586,37.2278,37.2401,5500.0
2005-04-08 10:50:00,60.52,60.6,60.51,60.58,3700.0,37.2401,37.2894,37.234,37.277,3700.0
2005-04-08 10:55:00,60.59,60.6,60.59,60.6,6200.0,37.2832,37.2894,37.2832,37.2894,6200.0
2005-04-08 11:00:00,60.59,60.67,60.59,60.66,3700.0,37.2832,37.3324,37.2832,37.3263,3700.0
2005-04-08 11:05:00,60.66,60.68,60.64,60.68,4400.0,37.3263,37.3386,37.314,37.3386,4400.0
2005-04-08 11:10:00,60.7,60.78,60.69,60.74,8500.0,37.3509,37.4001,37.3447,37.3755,8500.0
2005-04-08 11:15:00,60.74,60.76,60.74,60.75,3500.0,37.3755,37.3878,37.3755,37.3817,3500.0
2005-04-08 11:20:00,60.75,60.78,60.75,60.78,4900.0,37.3817,37.4001,37.3817,37.4001,4900.0
2005-04-08 11:25:00,60.79,60.8,60.78,60.79,8200.0,37.4063,37.4124,37.4001,37.4063,8200.0
2005-04-08 11:30:00,60.79,60.8,60.78,60.8,4300.0,37.4063,37.4124,37.4001,37.4124,4300.0
2005-04-08 11:35:00,60.8,60.8,60.79,60.8,3100.0,37.4124,37.4124,37.4063,37.4124,3100.0
2005-04-08 11:40:00,60.79,60.82,60.72,60.77,9700.0,37.4063,37.4247,37.3632,37.394,9700.0
2005-04-08 11:45:00,60.78,60.78,60.65,60.68,8700.0,37.4001,37.4001,37.3201,37.3386,8700.0
2005-04-08 11:50:00,60.67,60.68,60.58,60.58,6600.0,37.3324,37.3386,37.277,37.277,6600.0
2005-04-08 11:55:00,60.58,60.63,60.56,60.63,3700.0,37.277,37.3078,37.2647,37.3078,3700.0
2005-04-08 12:00:00,60.64,60.77,60.63,60.77,8400.0,37.314,37.394,37.3078,37.394,8400.0
2005-04-08 12:05:00,60.77,60.8,60.77,60.79,5600.0,37.394,37.4124,37.394,37.4063,5600.0
2005-04-08 12:10:00,60.79,60.82,60.77,60.77,8500.0,37.4063,37.4247,37.394,37.394,8500.0
2005-04-08 12:15:00,60.77,60.77,60.67,60.72,4900.0,37.394,37.394,37.3324,37.3632,4900.0
2005-04-08 12:20:00,60.74,60.74,60.72,60.73,1600.0,37.3755,37.3755,37.3632,37.3693,1600.0
2005-04-08 12:25:00,60.76,60.9,60.76,60.9,8000.0,37.3878,37.474,37.3878,37.474,8000.0
2005-04-08 12:30:00,60.89,60.89,60.76,60.76,7900.0,37.4678,37.4678,37.3878,37.3878,7900.0
2005-04-08 12:35:00,60.76,60.81,60.73,60.81,5100.0,37.3878,37.4186,37.3693,37.4186,5100.0
2005-04-08 12:40:00,60.82,60.89,60.82,60.89,3500.0,37.4247,37.4678,37.4247,37.4678,3500.0
2005-04-08 12:45:00,60.89,60.92,60.85,60.85,7600.0,37.4678,37.4863,37.4432,37.4432,7600.0
2005-04-08 12:50:00,60.81,60.81,60.75,60.75,3100.0,37.4186,37.4186,37.3817,37.3817,3100.0
2005-04-08 12:55:00,60.76,60.76,60.68,60.68,4500.0,37.3878,37.3878,37.3386,37.3386,4500.0
2005-04-08 13:00:00,60.68,60.74,60.68,60.74,6800.0,37.3386,37.3755,37.3386,37.3755,6800.0
2005-04-08 13:05:00,60.73,60.75,60.71,60.71,4400.0,37.3693,37.3817,37.357,37.357,4400.0
2005-04-08 13:10:00,60.7,60.75,60.66,60.75,5700.0,37.3509,37.3817,37.3263,37.3817,5700.0
2005-04-08 13:15:00,60.74,60.75,60.68,60.68,3900.0,37.3755,37.3817,37.3386,37.3386,3900.0
2005-04-08 13:20:00,60.69,60.75,60.69,60.75,9500.0,37.3447,37.3817,37.3447,37.3817,9500.0
2005-04-08 13:25:00,60.75,60.75,60.69,60.69,8700.0,37.3817,37.3817,37.3447,37.3447,8700.0
2005-04-08 13:30:00,60.7,60.72,60.7,60.7,3300.0,37.3509,37.3632,37.3509,37.3509,3300.0
2005-04-08 13:35:00,60.71,60.75,60.7,60.75,2200.0,37.357,37.3817,37.3509,37.3817,2200.0
2005-04-08 13:40:00,60.75,60.8,60.75,60.8,13200.0,37.3817,37.4124,37.3817,37.4124,13200.0
2005-04-08 13:45:00,60.8,60.8,60.74,60.74,3600.0,37.4124,37.4124,37.3755,37.3755,3600.0
2005-04-08 13:50:00,60.74,60.74,60.7,60.72,2900.0,37.3755,37.3755,37.3509,37.3632,2900.0
2005-04-08 13:55:00,60.73,60.8,60.73,60.8,3100.0,37.3693,37.4124,37.3693,37.4124,3100.0
2005-04-08 14:00:00,60.8,60.8,60.73,60.74,6300.0,37.4124,37.4124,37.3693,37.3755,6300.0
2005-04-08 14:05:00,60.74,60.75,60.65,60.67,3600.0,37.3755,37.3817,37.3201,37.3324,3600.0
2005-04-08 14:10:00,60.67,60.77,60.67,60.77,4000.0,37.3324,37.394,37.3324,37.394,4000.0
2005-04-08 14:15:00,60.76,60.76,60.68,60.68,3500.0,37.3878,37.3878,37.3386,37.3386,3500.0
2005-04-08 14:20:00,60.68,60.72,60.68,60.71,5400.0,37.3386,37.3632,37.3386,37.357,5400.0
2005-04-08 14:25:00,60.72,60.74,60.66,60.68,9600.0,37.3632,37.3755,37.3263,37.3386,9600.0
2005-04-08 14:30:00,60.67,60.7,60.66,60.67,4100.0,37.3324,37.3509,37.3263,37.3324,4100.0
2005-04-08 14:35:00,60.65,60.67,60.63,60.67,4100.0,37.3201,37.3324,37.3078,37.3324,4100.0
2005-04-08 14:40:00,60.68,60.75,60.68,60.7,5800.0,37.3386,37.3817,37.3386,37.3509,5800.0
2005-04-08 14:45:00,60.7,60.75,60.68,60.72,7200.0,37.3509,37.3817,37.3386,37.3632,7200.0
2005-04-08 14:50:00,60.72,60.73,60.66,60.66,3500.0,37.3632,37.3693,37.3263,37.3263,3500.0
2005-04-08 14:55:00,60.65,60.65,60.58,60.58,3400.0,37.3201,37.3201,37.277,37.277,3400.0
2005-04-08 15:00:00,60.57,60.57,60.54,60.57,6500.0,37.2709,37.2709,37.2524,37.2709,6500.0
2005-04-08 15:05:00,60.57,60.57,60.54,60.56,2500.0,37.2709,37.2709,37.2524,37.2647,2500.0
2005-04-08 15:10:00,60.54,60.56,60.53,60.53,4600.0,37.2524,37.2647,37.2463,37.2463,4600.0
2005-04-08 15:15:00,60.49,60.53,60.36,60.37,4400.0,37.2217,37.2463,37.1417,37.1478,4400.0
2005-04-08 15:20:00,60.37,60.55,60.36,60.54,11800.0,37.1478,37.2586,37.1417,37.2524,11800.0
2005-04-08 15:25:00,60.54,60.56,60.53,60.55,6600.0,37.2524,37.2647,37.2463,37.2586,6600.0
2005-04-08 15:30:00,60.54,60.54,60.5,60.53,9200.0,37.2524,37.2524,37.2278,37.2463,9200.0
2005-04-08 15:35:00,60.53,60.54,60.5,60.5,5800.0,37.2463,37.2524,37.2278,37.2278,5800.0
2005-04-08 15:40:00,60.5,60.55,60.48,60.55,5300.0,37.2278,37.2586,37.2155,37.2586,5300.0
2005-04-08 15:45:00,60.53,60.53,60.48,60.5,7500.0,37.2463,37.2463,37.2155,37.2278,7500.0
2005-04-08 15:50:00,60.51,60.52,60.48,60.52,5600.0,37.234,37.2401,37.2155,37.2401,5600.0
2005-04-08 15:55:00,60.53,60.54,60.4,60.4,12900.0,37.2463,37.2524,37.1663,37.1663,12900.0
2005-04-11 09:30:00,60.42,60.48,60.42,60.42,7300.0,37.1786,37.2155,37.1786,37.1786,7300.0
2005-04-11 09:35:00,60.5,60.62,60.5,60.62,2200.0,37.2278,37.3017,37.2278,37.3017,2200.0
2005-04-11 09:40:00,60.68,60.73,60.65,60.71,9100.0,37.3386,37.3693,37.3201,37.357,9100.0
2005-04-11 09:45:00,60.71,60.84,60.67,60.83,9800.0,37.357,37.437,37.3324,37.4309,9800.0
2005-04-11 09:50:00,60.82,60.82,60.77,60.77,4500.0,37.4247,37.4247,37.394,37.394,4500.0
2005-04-11 09:55:00,60.77,60.77,60.58,60.7,6800.0,37.394,37.394,37.277,37.3509,6800.0
2005-04-11 10:00:00,60.7,60.7,60.66,60.67,6800.0,37.3509,37.3509,37.3263,37.3324,6800.0
2005-04-11 10:05:00,60.68,60.7,60.67,60.69,2100.0,37.3386,37.3509,37.3324,37.3447,2100.0
2005-04-11 10:10:00,60.69,60.74,60.64,60.67,2300.0,37.3447,37.3755,37.314,37.3324,2300.0
2005-04-11 10:15:00,60.67,60.67,60.55,60.55,3900.0,37.3324,37.3324,37.2586,37.2586,3900.0
2005-04-11 10:20:00,60.54,60.55,60.52,60.55,6900.0,37.2524,37.2586,37.2401,37.2586,6900.0
2005-04-11 10:25:00,60.56,60.66,60.55,60.66,3200.0,37.2647,37.3263,37.2586,37.3263,3200.0
2005-04-11 10:30:00,60.68,60.75,60.68,60.75,6800.0,37.3386,37.3817,37.3386,37.3817,6800.0
2005-04-11 10:35:00,60.75,60.75,60.74,60.75,4000.0,37.3817,37.3817,37.3755,37.3817,4000.0
2005-04-11 10:40:00,60.75,60.77,60.73,60.76,3500.0,37.3817,37.394,37.3693,37.3878,3500.0
2005-04-11 10:45:00,60.75,60.75,60.71,60.73,1200.0,37.3817,37.3817,37.357,37.3693,1200.0
2005-04-11 10:50:00,60.73,60.73,60.56,60.68,7900.0,37.3693,37.3693,37.2647,37.3386,7900.0
2005-04-11 10:55:00,60.68,60.72,60.68,60.69,1300.0,37.3386,37.3632,37.3386,37.3447,1300.0
2005-04-11 11:00:00,60.69,60.7,60.62,60.66,6500.0,37.3447,37.3509,37.3017,37.3263,6500.0
2005-04-11 11:05:00,60.65,60.68,60.6,60.62,3400.0,37.3201,37.3386,37.2894,37.3017,3400.0
2005-04-11 11:10:00,60.59,60.6,60.56,60.56,2100.0,37.2832,37.2894,37.2647,37.2647,2100.0
2005-04-11 11:15:00,60.56,60.59,60.55,60.59,4800.0,37.2647,37.2832,37.2586,37.2832,4800.0
2005-04-11 11:20:00,60.57,60.59,60.43,60.54,11100.0,37.2709,37.2832,37.1847,37.2524,11100.0
2005-04-11 11:25:00,60.54,60.57,60.43,60.45,2600.0,37.2524,37.2709,37.1847,37.1971,2600.0
2005-04-11 11:30:00,60.43,60.44,60.4,60.44,4000.0,37.1847,37.1909,37.1663,37.1909,4000.0
2005-04-11 11:35:00,60.48,60.54,60.45,60.54,2800.0,37.2155,37.2524,37.1971,37.2524,2800.0
2005-04-11 11:40:00,60.52,60.53,60.49,60.51,4800.0,37.2401,37.2463,37.2217,37.234,4800.0
2005-04-11 11:45:00,60.51,60.53,60.51,60.52,2900.0,37.234,37.2463,37.234,37.2401,2900.0
2005-04-11 11:50:00,60.54,60.64,60.54,60.63,7800.0,37.2524,37.314,37.2524,37.3078,7800.0
2005-04-11 11:55:00,60.61,60.62,60.55,60.6,5600.0,37.2955,37.3017,37.2586,37.2894,5600.0
2005-04-11 12:00:00,60.59,60.75,60.58,60.75,14800.0,37.2832,37.3817,37.277,37.3817,14800.0
2005-04-11 12:05:00,60.76,60.78,60.74,60.75,4200.0,37.3878,37.4001,37.3755,37.3817,4200.0
2005-04-11 12:10:00,60.75,60.76,60.73,60.74,3500.0,37.3817,37.3878,37.3693,37.3755,3500.0
2005-04-11 12:15:00,60.74,60.74,60.68,60.71,2100.0,37.3755,37.3755,37.3386,37.357,2100.0
2005-04-11 12:20:00,60.72,60.72,60.63,60.66,5100.0,37.3632,37.3632,37.3078,37.3263,5100.0
2005-04-11 12:25:00,60.67,60.83,60.67,60.83,3700.0,37.3324,37.4309,37.3324,37.4309,3700.0
2005-04-11 12:30:00,60.85,60.88,60.73,60.74,8600.0,37.4432,37.4616,37.3693,37.3755,8600.0
2005-04-11 12:35:00,60.73,60.73,60.66,60.7,5000.0,37.3693,37.3693,37.3263,37.3509,5000.0
2005-04-11 12:40:00,60.69,60.71,60.69,60.7,600.0,37.3447,37.357,37.3447,37.3509,600.0
2005-04-11 12:45:00,60.7,60.7,60.65,60.66,4500.0,37.3509,37.3509,37.3201,37.3263,4500.0
2005-04-11 12:50:00,60.66,60.7,60.66,60.68,4100.0,37.3263,37.3509,37.3263,37.3386,4100.0
2005-04-11 12:55:00,60.7,60.73,60.7,60.71,2000.0,37.3509,37.3693,37.3509,37.357,2000.0
2005-04-11 13:00:00,60.71,60.75,60.7,60.74,8200.0,37.357,37.3817,37.3509,37.3755,8200.0
2005-04-11 13:05:00,60.74,60.75,60.7,60.7,2500.0,37.3755,37.3817,37.3509,37.3509,2500.0
2005-04-11 13:10:00,60.72,60.72,60.67,60.67,3400.0,37.3632,37.3632,37.3324,37.3324,3400.0
2005-04-11 13:15:00,60.68,60.68,60.61,60.64,3800.0,37.3386,37.3386,37.2955,37.314,3800.0
2005-04-11 13:20:00,60.65,60.65,60.55,60.56,7600.0,37.3201,37.3201,37.2586,37.2647,7600.0
2005-04-11 13:25:00,60.6,60.61,60.58,60.61,1600.0,37.2894,37.2955,37.277,37.2955,1600.0
2005-04-11 13:30:00,60.63,60.67,60.63,60.67,5400.0,37.3078,37.3324,37.3078,37.3324,5400.0
2005-04-11 13:35:00,60.71,60.72,60.68,60.68,3000.0,37.357,37.3632,37.3386,37.3386,3000.0
2005-04-11 13:40:00,60.72,60.72,60.7,60.7,2200.0,37.3632,37.3632,37.3509,37.3509,2200.0
2005-04-11 13:45:00,60.69,60.71,60.63,60.63,3500.0,37.3447,37.357,37.3078,37.3078,3500.0
2005-04-11 13:50:00,60.63,60.63,60.52,60.58,9400.0,37.3078,37.3078,37.2401,37.277,9400.0
2005-04-11 13:55:00,60.58,60.63,60.57,60.59,2600.0,37.277,37.3078,37.2709,37.2832,2600.0
2005-04-11 14:00:00,60.59,60.65,60.59,60.6,4700.0,37.2832,37.3201,37.2832,37.2894,4700.0
2005-04-11 14:05:00,60.6,60.61,60.57,60.58,6800.0,37.2894,37.2955,37.2709,37.277,6800.0
2005-04-11 14:10:00,60.6,60.6,60.57,60.58,1400.0,37.2894,37.2894,37.2709,37.277,1400.0
2005-04-11 14:15:00,60.6,60.63,60.6,60.61,6400.0,37.2894,37.3078,37.2894,37.2955,6400.0
2005-04-11 14:20:00,60.63,60.65,60.55,60.65,10900.0,37.3078,37.3201,37.2586,37.3201,10900.0
2005-04-11 14:25:00,60.64,60.64,60.59,60.63,4400.0,37.314,37.314,37.2832,37.3078,4400.0
2005-04-11 14:30:00,60.64,60.68,60.64,60.68,5600.0,37.314,37.3386,37.314,37.3386,5600.0
2005-04-11 14:35:00,60.67,60.7,60.61,60.65,9000.0,37.3324,37.3509,37.2955,37.3201,9000.0
2005-04-11 14:40:00,60.67,60.72,60.67,60.69,4000.0,37.3324,37.3632,37.3324,37.3447,4000.0
2005-04-11 14:45:00,60.7,60.76,60.7,60.74,5600.0,37.3509,37.3878,37.3509,37.3755,5600.0
2005-04-11 14:50:00,60.73,60.73,60.58,60.61,10400.0,37.3693,37.3693,37.277,37.2955,10400.0
2005-04-11 14:55:00,60.61,60.63,60.6,60.62,2800.0,37.2955,37.3078,37.2894,37.3017,2800.0
2005-04-11 15:00:00,60.63,60.63,60.6,60.61,6500.0,37.3078,37.3078,37.2894,37.2955,6500.0
2005-04-11 15:05:00,60.6,60.64,60.59,60.63,5800.0,37.2894,37.314,37.2832,37.3078,5800.0
2005-04-11 15:10:00,60.62,60.63,60.62,60.63,1400.0,37.3017,37.3078,37.3017,37.3078,1400.0
2005-04-11 15:15:00,60.62,60.64,60.61,60.62,7400.0,37.3017,37.314,37.2955,37.3017,7400.0
2005-04-11 15:20:00,60.62,60.63,60.6,60.62,6700.0,37.3017,37.3078,37.2894,37.3017,6700.0
2005-04-11 15:25:00,60.61,60.61,60.58,60.59,2700.0,37.2955,37.2955,37.277,37.2832,2700.0
2005-04-11 15:30:00,60.6,60.6,60.56,60.58,11200.0,37.2894,37.2894,37.2647,37.277,11200.0
2005-04-11 15:35:00,60.58,60.61,60.57,60.59,4100.0,37.277,37.2955,37.2709,37.2832,4100.0
2005-04-11 15:40:00,60.59,60.61,60.59,60.61,7100.0,37.2832,37.2955,37.2832,37.2955,7100.0
2005-04-11 15:45:00,60.61,60.63,60.58,60.58,9300.0,37.2955,37.3078,37.277,37.277,9300.0
2005-04-11 15:50:00,60.58,60.61,60.58,60.61,9100.0,37.277,37.2955,37.277,37.2955,9100.0
2005-04-11 15:55:00,60.59,60.6,60.58,60.58,8300.0,37.2832,37.2894,37.277,37.277,8300.0
2005-04-12 09:35:00,60.55,60.6,60.55,60.58,10500.0,37.2586,37.2894,37.2586,37.277,10500.0
2005-04-12 09:40:00,60.57,60.57,60.45,60.48,3200.0,37.2709,37.2709,37.1971,37.2155,3200.0
2005-04-12 09:45:00,60.46,60.47,60.4,60.41,2900.0,37.2032,37.2094,37.1663,37.1724,2900.0
2005-04-12 09:50:00,60.4,60.41,60.39,60.4,3100.0,37.1663,37.1724,37.1601,37.1663,3100.0
2005-04-12 09:55:00,60.39,60.4,60.26,60.26,6300.0,37.1601,37.1663,37.0801,37.0801,6300.0
2005-04-12 10:00:00,60.26,60.3,60.26,60.3,1400.0,37.0801,37.1048,37.0801,37.1048,1400.0
2005-04-12 10:05:00,60.34,60.37,60.33,60.33,2500.0,37.1294,37.1478,37.1232,37.1232,2500.0
2005-04-12 10:10:00,60.34,60.34,60.28,60.29,5300.0,37.1294,37.1294,37.0924,37.0986,5300.0
2005-04-12 10:15:00,60.31,60.39,60.3,60.39,3500.0,37.1109,37.1601,37.1048,37.1601,3500.0
2005-04-12 10:20:00,60.39,60.4,60.37,60.38,4400.0,37.1601,37.1663,37.1478,37.154,4400.0
2005-04-12 10:25:00,60.42,60.49,60.41,60.49,3400.0,37.1786,37.2217,37.1724,37.2217,3400.0
2005-04-12 10:30:00,60.47,60.48,60.37,60.38,5500.0,37.2094,37.2155,37.1478,37.154,5500.0
2005-04-12 10:35:00,60.38,60.38,60.33,60.37,4300.0,37.154,37.154,37.1232,37.1478,4300.0
2005-04-12 10:40:00,60.35,60.35,60.25,60.25,5700.0,37.1355,37.1355,37.074,37.074,5700.0
2005-04-12 10:45:00,60.27,60.27,60.18,60.23,6400.0,37.0863,37.0863,37.0309,37.0617,6400.0
2005-04-12 10:50:00,60.22,60.22,60.11,60.12,7100.0,37.0555,37.0555,36.9878,36.994,7100.0
2005-04-12 10:55:00,60.13,60.21,60.13,60.21,9400.0,37.0001,37.0494,37.0001,37.0494,9400.0
2005-04-12 11:00:00,60.21,60.23,60.2,60.23,4100.0,37.0494,37.0617,37.0432,37.0617,4100.0
2005-04-12 11:05:00,60.23,60.25,60.23,60.24,2000.0,37.0617,37.074,37.0617,37.0678,2000.0
2005-04-12 11:10:00,60.24,60.24,60.12,60.19,11000.0,37.0678,37.0678,36.994,37.0371,11000.0
2005-04-12 11:15:00,60.17,60.21,60.16,60.2,5600.0,37.0248,37.0494,37.0186,37.0432,5600.0
2005-04-12 11:20:00,60.2,60.27,60.2,60.23,2900.0,37.0432,37.0863,37.0432,37.0617,2900.0
2005-04-12 11:25:00,60.23,60.26,60.21,60.21,4600.0,37.0617,37.0801,37.0494,37.0494,4600.0
2005-04-12 11:30:00,60.21,60.22,60.2,60.21,8600.0,37.0494,37.0555,37.0432,37.0494,8600.0
2005-04-12 11:35:00,60.21,60.21,60.19,60.19,6000.0,37.0494,37.0494,37.0371,37.0371,6000.0
2005-04-12 11:40:00,60.19,60.2,60.17,60.2,11200.0,37.0371,37.0432,37.0248,37.0432,11200.0
2005-04-12 11:45:00,60.19,60.25,60.19,60.25,5000.0,37.0371,37.074,37.0371,37.074,5000.0
2005-04-12 11:50:00,60.26,60.3,60.26,60.3,3300.0,37.0801,37.1048,37.0801,37.1048,3300.0
2005-04-12 11:55:00,60.31,60.31,60.29,60.3,2600.0,37.1109,37.1109,37.0986,37.1048,2600.0
2005-04-12 12:00:00,60.3,60.34,60.29,60.34,2700.0,37.1048,37.1294,37.0986,37.1294,2700.0
2005-04-12 12:05:00,60.33,60.33,60.29,60.29,4000.0,37.1232,37.1232,37.0986,37.0986,4000.0
2005-04-12 12:10:00,60.31,60.36,60.3,60.32,4600.0,37.1109,37.1417,37.1048,37.1171,4600.0
2005-04-12 12:15:00,60.35,60.37,60.32,60.33,2100.0,37.1355,37.1478,37.1171,37.1232,2100.0
2005-04-12 12:20:00,60.33,60.42,60.33,60.4,3100.0,37.1232,37.1786,37.1232,37.1663,3100.0
2005-04-12 12:25:00,60.4,60.4,60.4,60.4,700.0,37.1663,37.1663,37.1663,37.1663,700.0
2005-04-12 12:30:00,60.39,60.43,60.38,60.43,4400.0,37.1601,37.1847,37.154,37.1847,4400.0
2005-04-12 12:35:00,60.41,60.41,60.39,60.39,1600.0,37.1724,37.1724,37.1601,37.1601,1600.0
2005-04-12 12:40:00,60.37,60.37,60.36,60.36,500.0,37.1478,37.1478,37.1417,37.1417,500.0
2005-04-12 12:45:00,60.36,60.4,60.36,60.38,2000.0,37.1417,37.1663,37.1417,37.154,2000.0
2005-04-12 12:50:00,60.38,60.38,60.37,60.38,800.0,37.154,37.154,37.1478,37.154,800.0
2005-04-12 12:55:00,60.37,60.37,60.35,60.35,2100.0,37.1478,37.1478,37.1355,37.1355,2100.0
2005-04-12 13:00:00,60.34,60.34,60.3,60.3,3300.0,37.1294,37.1294,37.1048,37.1048,3300.0
2005-04-12 13:05:00,60.28,60.28,60.26,60.27,5200.0,37.0924,37.0924,37.0801,37.0863,5200.0
2005-04-12 13:10:00,60.27,60.28,60.27,60.28,1200.0,37.0863,37.0924,37.0863,37.0924,1200.0
2005-04-12 13:15:00,60.26,60.28,60.26,60.28,1600.0,37.0801,37.0924,37.0801,37.0924,1600.0
2005-04-12 13:20:00,60.28,60.29,60.27,60.29,2200.0,37.0924,37.0986,37.0863,37.0986,2200.0
2005-04-12 13:25:00,60.3,60.32,60.28,60.28,3000.0,37.1048,37.1171,37.0924,37.0924,3000.0
2005-04-12 13:30:00,60.28,60.32,60.28,60.32,2200.0,37.0924,37.1171,37.0924,37.1171,2200.0
2005-04-12 13:35:00,60.32,60.41,60.31,60.41,2900.0,37.1171,37.1724,37.1109,37.1724,2900.0
2005-04-12 13:40:00,60.42,60.42,60.4,60.41,3900.0,37.1786,37.1786,37.1663,37.1724,3900.0
2005-04-12 13:45:00,60.4,60.4,60.29,60.3,5300.0,37.1663,37.1663,37.0986,37.1048,5300.0
2005-04-12 13:50:00,60.29,60.37,60.29,60.37,4600.0,37.0986,37.1478,37.0986,37.1478,4600.0
2005-04-12 13:55:00,60.36,60.4,60.35,60.36,1900.0,37.1417,37.1663,37.1355,37.1417,1900.0
2005-04-12 14:00:00,60.36,60.44,60.26,60.44,9400.0,37.1417,37.1909,37.0801,37.1909,9400.0
2005-04-12 14:05:00,60.48,60.5,60.45,60.48,6500.0,37.2155,37.2278,37.1971,37.2155,6500.0
2005-04-12 14:10:00,60.48,60.48,60.48,60.48,100.0,37.2155,37.2155,37.2155,37.2155,100.0
2005-04-12 14:15:00,60.48,60.78,60.48,60.78,14900.0,37.2155,37.4001,37.2155,37.4001,14900.0
2005-04-12 14:20:00,60.72,61.02,60.72,60.98,11400.0,37.3632,37.5478,37.3632,37.5232,11400.0
2005-04-12 14:25:00,60.98,61.0,60.95,61.0,14400.0,37.5232,37.5355,37.5047,37.5355,14400.0
2005-04-12 14:30:00,61.0,61.05,60.97,60.98,19500.0,37.5355,37.5663,37.517,37.5232,19500.0
2005-04-12 14:35:00,60.98,61.03,60.98,61.03,6500.0,37.5232,37.5539,37.5232,37.5539,6500.0
2005-04-12 14:40:00,61.06,61.07,61.03,61.07,7100.0,37.5724,37.5786,37.5539,37.5786,7100.0
2005-04-12 14:45:00,61.06,61.19,61.06,61.17,5800.0,37.5724,37.6524,37.5724,37.6401,5800.0
2005-04-12 14:50:00,61.17,61.19,61.16,61.18,11100.0,37.6401,37.6524,37.6339,37.6463,11100.0
2005-04-12 14:55:00,61.2,61.31,61.2,61.25,12400.0,37.6586,37.7262,37.6586,37.6893,12400.0
2005-04-12 15:00:00,61.26,61.27,61.25,61.27,7900.0,37.6955,37.7016,37.6893,37.7016,7900.0
2005-04-12 15:05:00,61.28,61.32,61.28,61.32,16600.0,37.7078,37.7324,37.7078,37.7324,16600.0
2005-04-12 15:10:00,61.32,61.33,61.31,61.31,9000.0,37.7324,37.7386,37.7262,37.7262,9000.0
2005-04-12 15:15:00,61.32,61.35,61.32,61.35,6300.0,37.7324,37.7509,37.7324,37.7509,6300.0
2005-04-12 15:20:00,61.36,61.39,61.35,61.35,12000.0,37.757,37.7755,37.7509,37.7509,12000.0
2005-04-12 15:25:00,61.34,61.39,61.34,61.39,16200.0,37.7447,37.7755,37.7447,37.7755,16200.0
2005-04-12 15:30:00,61.42,61.43,61.39,61.39,9500.0,37.7939,37.8001,37.7755,37.7755,9500.0
2005-04-12 15:35:00,61.39,61.39,61.36,61.36,11600.0,37.7755,37.7755,37.757,37.757,11600.0
2005-04-12 15:40:00,61.35,61.35,61.29,61.29,22000.0,37.7509,37.7509,37.7139,37.7139,22000.0
2005-04-12 15:45:00,61.28,61.28,61.24,61.24,6300.0,37.7078,37.7078,37.6832,37.6832,6300.0
2005-04-12 15:50:00,61.23,61.24,61.23,61.23,9100.0,37.677,37.6832,37.677,37.677,9100.0
2005-04-12 15:55:00,61.23,61.23,61.21,61.22,7900.0,37.677,37.677,37.6647,37.6709,7900.0
2005-04-13 09:30:00,61.24,61.34,61.24,61.34,12800.0,37.6832,37.7447,37.6832,37.7447,12800.0
2005-04-13 09:35:00,61.31,61.44,61.15,61.44,10000.0,37.7262,37.8062,37.6278,37.8062,10000.0
2005-04-13 09:40:00,61.44,61.46,61.25,61.26,6300.0,37.8062,37.8185,37.6893,37.6955,6300.0
2005-04-13 09:45:00,61.35,61.39,61.32,61.32,5500.0,37.7509,37.7755,37.7324,37.7324,5500.0
2005-04-13 09:50:00,61.31,61.32,61.04,61.04,2900.0,37.7262,37.7324,37.5601,37.5601,2900.0
2005-04-13 09:55:00,61.04,61.1,61.01,61.02,7300.0,37.5601,37.597,37.5416,37.5478,7300.0
2005-04-13 10:00:00,61.08,61.12,61.08,61.09,3500.0,37.5847,37.6093,37.5847,37.5909,3500.0
2005-04-13 10:05:00,61.06,61.15,61.06,61.11,2000.0,37.5724,37.6278,37.5724,37.6032,2000.0
2005-04-13 10:10:00,61.11,61.11,61.07,61.1,3800.0,37.6032,37.6032,37.5786,37.597,3800.0
2005-04-13 10:15:00,61.14,61.14,61.12,61.13,2600.0,37.6216,37.6216,37.6093,37.6155,2600.0
2005-04-13 10:20:00,61.13,61.13,61.1,61.11,4100.0,37.6155,37.6155,37.597,37.6032,4100.0
2005-04-13 10:25:00,61.11,61.12,61.1,61.11,2700.0,37.6032,37.6093,37.597,37.6032,2700.0
2005-04-13 10:30:00,61.12,61.34,61.12,61.33,11500.0,37.6093,37.7447,37.6093,37.7386,11500.0
2005-04-13 10:35:00,61.33,61.34,61.28,61.28,5500.0,37.7386,37.7447,37.7078,37.7078,5500.0
2005-04-13 10:40:00,61.27,61.28,61.25,61.27,7200.0,37.7016,37.7078,37.6893,37.7016,7200.0
2005-04-13 10:45:00,61.25,61.27,61.19,61.25,33300.0,37.6893,37.7016,37.6524,37.6893,33300.0
2005-04-13 10:50:00,61.25,61.26,61.22,61.23,96700.0,37.6893,37.6955,37.6709,37.677,96700.0
2005-04-13 10:55:00,61.23,61.34,61.23,61.32,5200.0,37.677,37.7447,37.677,37.7324,5200.0
2005-04-13 11:00:00,61.31,61.32,61.25,61.26,9800.0,37.7262,37.7324,37.6893,37.6955,9800.0
2005-04-13 11:05:00,61.25,61.26,61.23,61.23,18100.0,37.6893,37.6955,37.677,37.677,18100.0
2005-04-13 11:10:00,61.19,61.23,61.16,61.22,8100.0,37.6524,37.677,37.6339,37.6709,8100.0
2005-04-13 11:15:00,61.22,61.33,61.22,61.33,5600.0,37.6709,37.7386,37.6709,37.7386,5600.0
2005-04-13 11:20:00,61.33,61.33,61.26,61.26,6900.0,37.7386,37.7386,37.6955,37.6955,6900.0
2005-04-13 11:25:00,61.26,61.3,61.26,61.3,6900.0,37.6955,37.7201,37.6955,37.7201,6900.0
2005-04-13 11:30:00,61.3,61.36,61.29,61.36,10100.0,37.7201,37.757,37.7139,37.757,10100.0
2005-04-13 11:35:00,61.37,61.43,61.37,61.39,5700.0,37.7632,37.8001,37.7632,37.7755,5700.0
2005-04-13 11:40:00,61.36,61.4,61.35,61.38,3000.0,37.757,37.7816,37.7509,37.7693,3000.0
2005-04-13 11:45:00,61.37,61.38,61.35,61.35,3300.0,37.7632,37.7693,37.7509,37.7509,3300.0
2005-04-13 11:50:00,61.35,61.36,61.34,61.35,9300.0,37.7509,37.757,37.7447,37.7509,9300.0
2005-04-13 11:55:00,61.34,61.38,61.33,61.38,4700.0,37.7447,37.7693,37.7386,37.7693,4700.0
2005-04-13 12:00:00,61.38,61.38,61.34,61.35,6000.0,37.7693,37.7693,37.7447,37.7509,6000.0
2005-04-13 12:05:00,61.35,61.36,61.35,61.35,8100.0,37.7509,37.757,37.7509,37.7509,8100.0
2005-04-13 12:10:00,61.35,61.36,61.35,61.36,13300.0,37.7509,37.757,37.7509,37.757,13300.0
2005-04-13 12:15:00,61.35,61.37,61.35,61.35,10700.0,37.7509,37.7632,37.7509,37.7509,10700.0
2005-04-13 12:20:00,61.35,61.36,61.35,61.35,7500.0,37.7509,37.757,37.7509,37.7509,7500.0
2005-04-13 12:25:00,61.35,61.37,61.34,61.34,7500.0,37.7509,37.7632,37.7447,37.7447,7500.0
2005-04-13 12:30:00,61.32,61.32,61.24,61.26,5000.0,37.7324,37.7324,37.6832,37.6955,5000.0
2005-04-13 12:35:00,61.26,61.31,61.26,61.3,4800.0,37.6955,37.7262,37.6955,37.7201,4800.0
2005-04-13 12:40:00,61.31,61.34,61.28,61.3,3200.0,37.7262,37.7447,37.7078,37.7201,3200.0
2005-04-13 12:45:00,61.3,61.32,61.28,61.31,6500.0,37.7201,37.7324,37.7078,37.7262,6500.0
2005-04-13 12:50:00,61.32,61.39,61.31,61.39,2100.0,37.7324,37.7755,37.7262,37.7755,2100.0
2005-04-13 12:55:00,61.41,61.47,61.41,61.43,4400.0,37.7878,37.8247,37.7878,37.8001,4400.0
2005-04-13 13:00:00,61.42,61.46,61.35,61.35,5400.0,37.7939,37.8185,37.7509,37.7509,5400.0
2005-04-13 13:05:00,61.35,61.36,61.35,61.35,1900.0,37.7509,37.757,37.7509,37.7509,1900.0
2005-04-13 13:10:00,61.36,61.37,61.35,61.37,6000.0,37.757,37.7632,37.7509,37.7632,6000.0
2005-04-13 13:15:00,61.36,61.39,61.36,61.37,6500.0,37.757,37.7755,37.757,37.7632,6500.0
2005-04-13 13:20:00,61.36,61.41,61.36,61.41,14000.0,37.757,37.7878,37.757,37.7878,14000.0
2005-04-13 13:25:00,61.42,61.44,61.4,61.44,16000.0,37.7939,37.8062,37.7816,37.8062,16000.0
2005-04-13 13:30:00,61.41,61.41,61.37,61.38,10400.0,37.7878,37.7878,37.7632,37.7693,10400.0
2005-04-13 13:35:00,61.37,61.39,61.35,61.36,7700.0,37.7632,37.7755,37.7509,37.757,7700.0
2005-04-13 13:40:00,61.36,61.39,61.35,61.36,14100.0,37.757,37.7755,37.7509,37.757,14100.0
2005-04-13 13:45:00,61.37,61.37,61.26,61.26,29900.0,37.7632,37.7632,37.6955,37.6955,29900.0
2005-04-13 13:50:00,61.26,61.27,61.26,61.26,15800.0,37.6955,37.7016,37.6955,37.6955,15800.0
2005-04-13 13:55:00,61.26,61.3,61.26,61.3,6200.0,37.6955,37.7201,37.6955,37.7201,6200.0
2005-04-13 14:00:00,61.31,61.35,61.31,61.35,8500.0,37.7262,37.7509,37.7262,37.7509,8500.0
2005-04-13 14:05:00,61.35,61.36,61.35,61.35,7400.0,37.7509,37.757,37.7509,37.7509,7400.0
2005-04-13 14:10:00,61.35,61.36,61.35,61.36,17400.0,37.7509,37.757,37.7509,37.757,17400.0
2005-04-13 14:15:00,61.36,61.38,61.35,61.38,11800.0,37.757,37.7693,37.7509,37.7693,11800.0
2005-04-13 14:20:00,61.38,61.39,61.38,61.39,4900.0,37.7693,37.7755,37.7693,37.7755,4900.0
2005-04-13 14:25:00,61.39,61.4,61.39,61.4,5400.0,37.7755,37.7816,37.7755,37.7816,5400.0
2005-04-13 14:30:00,61.4,61.5,61.4,61.5,52400.0,37.7816,37.8432,37.7816,37.8432,52400.0
2005-04-13 14:35:00,61.5,61.56,61.5,61.55,13100.0,37.8432,37.8801,37.8432,37.8739,13100.0
2005-04-13 14:40:00,61.53,61.53,61.48,61.49,17500.0,37.8616,37.8616,37.8309,37.837,17500.0
2005-04-13 14:45:00,61.49,61.5,61.46,61.5,23000.0,37.837,37.8432,37.8185,37.8432,23000.0
2005-04-13 14:50:00,61.5,61.5,61.5,61.5,9200.0,37.8432,37.8432,37.8432,37.8432,9200.0
2005-04-13 14:55:00,61.5,61.52,61.5,61.52,31500.0,37.8432,37.8555,37.8432,37.8555,31500.0
2005-04-13 15:00:00,61.52,61.52,61.42,61.43,16400.0,37.8555,37.8555,37.7939,37.8001,16400.0
2005-04-13 15:05:00,61.42,61.42,61.38,61.41,9500.0,37.7939,37.7939,37.7693,37.7878,9500.0
2005-04-13 15:10:00,61.41,61.42,61.35,61.35,11000.0,37.7878,37.7939,37.7509,37.7509,11000.0
2005-04-13 15:15:00,61.34,61.34,61.33,61.33,4100.0,37.7447,37.7447,37.7386,37.7386,4100.0
2005-04-13 15:20:00,61.33,61.35,61.33,61.35,9900.0,37.7386,37.7509,37.7386,37.7509,9900.0
2005-04-13 15:25:00,61.36,61.42,61.36,61.41,13500.0,37.757,37.7939,37.757,37.7878,13500.0
2005-04-13 15:30:00,61.4,61.41,61.4,61.41,12500.0,37.7816,37.7878,37.7816,37.7878,12500.0
2005-04-13 15:35:00,61.4,61.4,61.4,61.4,10700.0,37.7816,37.7816,37.7816,37.7816,10700.0
2005-04-13 15:40:00,61.41,61.41,61.4,61.4,27000.0,37.7878,37.7878,37.7816,37.7816,27000.0
2005-04-13 15:45:00,61.41,61.42,61.38,61.39,6500.0,37.7878,37.7939,37.7693,37.7755,6500.0
2005-04-13 15:50:00,61.39,61.51,61.39,61.5,38200.0,37.7755,37.8493,37.7755,37.8432,38200.0
2005-04-13 15:55:00,61.51,61.51,61.5,61.5,17600.0,37.8493,37.8493,37.8432,37.8432,17600.0
2005-04-14 09:30:00,61.75,61.79,61.75,61.76,11700.0,37.997,38.0216,37.997,38.0031,11700.0
2005-04-14 09:35:00,61.78,61.78,61.78,61.78,100.0,38.0155,38.0155,38.0155,38.0155,100.0
2005-04-14 09:40:00,61.78,61.79,61.73,61.74,8500.0,38.0155,38.0216,37.9847,37.9908,8500.0
2005-04-14 09:45:00,61.74,61.85,61.74,61.85,13100.0,37.9908,38.0585,37.9908,38.0585,13100.0
2005-04-14 09:50:00,61.85,61.97,61.85,61.9,10100.0,38.0585,38.1324,38.0585,38.0893,10100.0
2005-04-14 09:55:00,61.9,61.92,61.88,61.89,6500.0,38.0893,38.1016,38.077,38.0831,6500.0
2005-04-14 10:00:00,61.86,61.89,61.86,61.88,5600.0,38.0647,38.0831,38.0647,38.077,5600.0
2005-04-14 10:05:00,61.85,61.88,61.79,61.84,7400.0,38.0585,38.077,38.0216,38.0524,7400.0
2005-04-14 10:10:00,61.84,61.84,61.76,61.81,10600.0,38.0524,38.0524,38.0031,38.0339,10600.0
2005-04-14 10:15:00,61.82,61.88,61.82,61.88,6400.0,38.0401,38.077,38.0401,38.077,6400.0
2005-04-14 10:20:00,61.89,61.89,61.85,61.88,4900.0,38.0831,38.0831,38.0585,38.077,4900.0
2005-04-14 10:25:00,61.87,61.87,61.79,61.79,2800.0,38.0708,38.0708,38.0216,38.0216,2800.0
2005-04-14 10:30:00,61.79,61.8,61.63,61.63,6300.0,38.0216,38.0278,37.9232,37.9232,6300.0
2005-04-14 10:35:00,61.64,61.69,61.64,61.68,12700.0,37.9293,37.9601,37.9293,37.9539,12700.0
2005-04-14 10:40:00,61.68,61.68,61.64,61.67,6300.0,37.9539,37.9539,37.9293,37.9478,6300.0
2005-04-14 10:45:00,61.68,61.74,61.68,61.71,14800.0,37.9539,37.9908,37.9539,37.9724,14800.0
2005-04-14 10:50:00,61.73,61.73,61.62,61.62,9200.0,37.9847,37.9847,37.917,37.917,9200.0
2005-04-14 10:55:00,61.58,61.68,61.57,61.67,5600.0,37.8924,37.9539,37.8862,37.9478,5600.0
2005-04-14 11:00:00,61.67,61.75,61.67,61.67,7800.0,37.9478,37.997,37.9478,37.9478,7800.0
2005-04-14 11:05:00,61.68,61.85,61.66,61.85,10800.0,37.9539,38.0585,37.9416,38.0585,10800.0
2005-04-14 11:10:00,61.87,61.91,61.87,61.91,11100.0,38.0708,38.0954,38.0708,38.0954,11100.0
2005-04-14 11:15:00,61.92,62.0,61.92,62.0,20200.0,38.1016,38.1508,38.1016,38.1508,20200.0
2005-04-14 11:20:00,62.0,62.02,61.97,62.0,15000.0,38.1508,38.1631,38.1324,38.1508,15000.0
2005-04-14 11:25:00,62.01,62.08,62.0,62.08,15400.0,38.157,38.2001,38.1508,38.2001,15400.0
2005-04-14 11:30:00,62.08,62.18,62.08,62.15,18300.0,38.2001,38.2616,38.2001,38.2431,18300.0
2005-04-14 11:35:00,62.15,62.25,62.15,62.22,13000.0,38.2431,38.3047,38.2431,38.2862,13000.0
2005-04-14 11:40:00,62.2,62.3,62.18,62.29,16600.0,38.2739,38.3354,38.2616,38.3293,16600.0
2005-04-14 11:45:00,62.3,62.48,62.3,62.46,30700.0,38.3354,38.4462,38.3354,38.4339,30700.0
2005-04-14 11:50:00,62.46,62.48,62.4,62.41,11500.0,38.4339,38.4462,38.397,38.4031,11500.0
2005-04-14 11:55:00,62.42,62.44,62.42,62.42,5000.0,38.4093,38.4216,38.4093,38.4093,5000.0
2005-04-14 12:00:00,62.44,62.53,62.42,62.53,18500.0,38.4216,38.477,38.4093,38.477,18500.0
2005-04-14 12:05:00,62.57,62.64,62.54,62.55,7700.0,38.5016,38.5446,38.4831,38.4893,7700.0
2005-04-14 12:10:00,62.55,62.6,62.53,62.6,10700.0,38.4893,38.52,38.477,38.52,10700.0
2005-04-14 12:15:00,62.59,62.69,62.58,62.62,8800.0,38.5139,38.5754,38.5077,38.5323,8800.0
2005-04-14 12:20:00,62.6,62.62,62.46,62.6,12500.0,38.52,38.5323,38.4339,38.52,12500.0
2005-04-14 12:25:00,62.61,62.66,62.58,62.58,5100.0,38.5262,38.5569,38.5077,38.5077,5100.0
2005-04-14 12:30:00,62.57,62.59,62.53,62.55,8800.0,38.5016,38.5139,38.477,38.4893,8800.0
2005-04-14 12:35:00,62.55,62.55,62.52,62.52,3500.0,38.4893,38.4893,38.4708,38.4708,3500.0
2005-04-14 12:40:00,62.51,62.52,62.36,62.37,6600.0,38.4646,38.4708,38.3723,38.3785,6600.0
2005-04-14 12:45:00,62.36,62.41,62.31,62.38,11800.0,38.3723,38.4031,38.3416,38.3847,11800.0
2005-04-14 12:50:00,62.37,62.37,62.27,62.27,9700.0,38.3785,38.3785,38.317,38.317,9700.0
2005-04-14 12:55:00,62.27,62.29,62.24,62.29,4900.0,38.317,38.3293,38.2985,38.3293,4900.0
2005-04-14 13:00:00,62.29,62.31,62.25,62.26,8600.0,38.3293,38.3416,38.3047,38.3108,8600.0
2005-04-14 13:05:00,62.25,62.28,62.25,62.26,4800.0,38.3047,38.3231,38.3047,38.3108,4800.0
2005-04-14 13:10:00,62.27,62.28,62.24,62.25,7500.0,38.317,38.3231,38.2985,38.3047,7500.0
2005-04-14 13:15:00,62.25,62.28,62.22,62.23,19000.0,38.3047,38.3231,38.2862,38.2924,19000.0
2005-04-14 13:20:00,62.26,62.37,62.26,62.36,13700.0,38.3108,38.3785,38.3108,38.3723,13700.0
2005-04-14 13:25:00,62.37,62.38,62.33,62.34,6300.0,38.3785,38.3847,38.3539,38.36,6300.0
2005-04-14 13:30:00,62.35,62.35,62.26,62.28,24900.0,38.3662,38.3662,38.3108,38.3231,24900.0
2005-04-14 13:35:00,62.28,62.36,62.27,62.36,9200.0,38.3231,38.3723,38.317,38.3723,9200.0
2005-04-14 13:40:00,62.36,62.41,62.35,62.36,7800.0,38.3723,38.4031,38.3662,38.3723,7800.0
2005-04-14 13:45:00,62.35,62.35,62.28,62.28,8400.0,38.3662,38.3662,38.3231,38.3231,8400.0
2005-04-14 13:50:00,62.28,62.31,62.28,62.28,21000.0,38.3231,38.3416,38.3231,38.3231,21000.0
2005-04-14 13:55:00,62.28,62.34,62.28,62.32,11700.0,38.3231,38.36,38.3231,38.3477,11700.0
2005-04-14 14:00:00,62.32,62.32,62.26,62.26,13200.0,38.3477,38.3477,38.3108,38.3108,13200.0
2005-04-14 14:05:00,62.27,62.31,62.26,62.31,7700.0,38.317,38.3416,38.3108,38.3416,7700.0
2005-04-14 14:10:00,62.3,62.4,62.3,62.4,15600.0,38.3354,38.397,38.3354,38.397,15600.0
2005-04-14 14:15:00,62.4,62.5,62.39,62.48,10200.0,38.397,38.4585,38.3908,38.4462,10200.0
2005-04-14 14:20:00,62.49,62.52,62.49,62.51,11600.0,38.4523,38.4708,38.4523,38.4646,11600.0
2005-04-14 14:25:00,62.52,62.52,62.5,62.5,17300.0,38.4708,38.4708,38.4585,38.4585,17300.0
2005-04-14 14:30:00,62.49,62.5,62.44,62.46,17900.0,38.4523,38.4585,38.4216,38.4339,17900.0
2005-04-14 14:35:00,62.46,62.47,62.37,62.38,14500.0,38.4339,38.44,38.3785,38.3847,14500.0
2005-04-14 14:40:00,62.39,62.4,62.33,62.35,12100.0,38.3908,38.397,38.3539,38.3662,12100.0
2005-04-14 14:45:00,62.35,62.47,62.35,62.42,20700.0,38.3662,38.44,38.3662,38.4093,20700.0
2005-04-14 14:50:00,62.42,62.47,62.39,62.39,9900.0,38.4093,38.44,38.3908,38.3908,9900.0
2005-04-14 14:55:00,62.39,62.39,62.36,62.36,8700.0,38.3908,38.3908,38.3723,38.3723,8700.0
2005-04-14 15:00:00,62.35,62.37,62.27,62.28,13300.0,38.3662,38.3785,38.317,38.3231,13300.0
2005-04-14 15:05:00,62.28,62.31,62.25,62.25,16700.0,38.3231,38.3416,38.3047,38.3047,16700.0
2005-04-14 15:10:00,62.26,62.35,62.25,62.35,22000.0,38.3108,38.3662,38.3047,38.3662,22000.0
2005-04-14 15:15:00,62.35,62.38,62.31,62.31,24900.0,38.3662,38.3847,38.3416,38.3416,24900.0
2005-04-14 15:20:00,62.32,62.33,62.31,62.32,14200.0,38.3477,38.3539,38.3416,38.3477,14200.0
2005-04-14 15:25:00,62.31,62.32,62.27,62.27,20400.0,38.3416,38.3477,38.317,38.317,20400.0
2005-04-14 15:30:00,62.27,62.28,62.25,62.25,27000.0,38.317,38.3231,38.3047,38.3047,27000.0
2005-04-14 15:35:00,62.25,62.25,62.17,62.17,24100.0,38.3047,38.3047,38.2554,38.2554,24100.0
2005-04-14 15:40:00,62.17,62.18,62.08,62.08,19200.0,38.2554,38.2616,38.2001,38.2001,19200.0
2005-04-14 15:45:00,62.1,62.11,62.05,62.11,21500.0,38.2124,38.2185,38.1816,38.2185,21500.0
2005-04-14 15:50:00,62.12,62.19,62.1,62.16,13400.0,38.2247,38.2677,38.2124,38.2493,13400.0
2005-04-14 15:55:00,62.16,62.29,62.15,62.22,39500.0,38.2493,38.3293,38.2431,38.2862,39500.0
2005-04-15 09:35:00,62.25,62.26,62.25,62.25,52400.0,38.3047,38.3108,38.3047,38.3047,52400.0
2005-04-15 09:40:00,62.26,62.27,62.26,62.27,24800.0,38.3108,38.317,38.3108,38.317,24800.0
2005-04-15 09:45:00,62.27,62.27,62.16,62.16,11600.0,38.317,38.317,38.2493,38.2493,11600.0
2005-04-15 09:50:00,62.16,62.19,62.15,62.15,14300.0,38.2493,38.2677,38.2431,38.2431,14300.0
2005-04-15 09:55:00,62.16,62.17,62.15,62.17,23700.0,38.2493,38.2554,38.2431,38.2554,23700.0
2005-04-15 10:00:00,62.18,62.19,62.15,62.15,13900.0,38.2616,38.2677,38.2431,38.2431,13900.0
2005-04-15 10:05:00,62.15,62.18,62.15,62.18,16300.0,38.2431,38.2616,38.2431,38.2616,16300.0
2005-04-15 10:10:00,62.18,62.2,62.15,62.15,14600.0,38.2616,38.2739,38.2431,38.2431,14600.0
2005-04-15 10:15:00,62.15,62.28,62.15,62.28,10500.0,38.2431,38.3231,38.2431,38.3231,10500.0
2005-04-15 10:20:00,62.28,62.28,62.16,62.17,15300.0,38.3231,38.3231,38.2493,38.2554,15300.0
2005-04-15 10:25:00,62.17,62.17,62.08,62.13,13000.0,38.2554,38.2554,38.2001,38.2308,13000.0
2005-04-15 10:30:00,62.11,62.2,62.11,62.15,16700.0,38.2185,38.2739,38.2185,38.2431,16700.0
2005-04-15 10:35:00,62.15,62.16,62.15,62.15,9700.0,38.2431,38.2493,38.2431,38.2431,9700.0
2005-04-15 10:40:00,62.16,62.16,62.1,62.13,26600.0,38.2493,38.2493,38.2124,38.2308,26600.0
2005-04-15 10:45:00,62.13,62.2,62.13,62.15,34700.0,38.2308,38.2739,38.2308,38.2431,34700.0
2005-04-15 10:50:00,62.15,62.2,62.14,62.2,10600.0,38.2431,38.2739,38.237,38.2739,10600.0
2005-04-15 10:55:00,62.2,62.3,62.2,62.3,12100.0,38.2739,38.3354,38.2739,38.3354,12100.0
2005-04-15 11:00:00,62.28,62.28,62.19,62.2,9700.0,38.3231,38.3231,38.2677,38.2739,9700.0
2005-04-15 11:05:00,62.2,62.21,62.2,62.2,9000.0,38.2739,38.28,38.2739,38.2739,9000.0
2005-04-15 11:10:00,62.2,62.24,62.2,62.24,17500.0,38.2739,38.2985,38.2739,38.2985,17500.0
2005-04-15 11:15:00,62.24,62.34,62.24,62.27,16800.0,38.2985,38.36,38.2985,38.317,16800.0
2005-04-15 11:20:00,62.26,62.29,62.26,62.28,9900.0,38.3108,38.3293,38.3108,38.3231,9900.0
2005-04-15 11:25:00,62.28,62.28,62.24,62.25,9900.0,38.3231,38.3231,38.2985,38.3047,9900.0
2005-04-15 11:30:00,62.21,62.3,62.2,62.21,17700.0,38.28,38.3354,38.2739,38.28,17700.0
2005-04-15 11:35:00,62.21,62.22,62.21,62.22,13600.0,38.28,38.2862,38.28,38.2862,13600.0
2005-04-15 11:40:00,62.23,62.26,62.2,62.26,11700.0,38.2924,38.3108,38.2739,38.3108,11700.0
2005-04-15 11:45:00,62.24,62.31,62.21,62.21,5700.0,38.2985,38.3416,38.28,38.28,5700.0
2005-04-15 11:50:00,62.21,62.21,62.08,62.08,11800.0,38.28,38.28,38.2001,38.2001,11800.0
2005-04-15 11:55:00,62.07,62.08,62.0,62.05,18200.0,38.1939,38.2001,38.1508,38.1816,18200.0
2005-04-15 12:00:00,62.09,62.09,61.96,62.02,10800.0,38.2062,38.2062,38.1262,38.1631,10800.0
2005-04-15 12:05:00,62.02,62.15,62.02,62.15,12900.0,38.1631,38.2431,38.1631,38.2431,12900.0
2005-04-15 12:10:00,62.16,62.16,62.14,62.14,3900.0,38.2493,38.2493,38.237,38.237,3900.0
2005-04-15 12:15:00,62.14,62.23,62.14,62.22,9800.0,38.237,38.2924,38.237,38.2862,9800.0
2005-04-15 12:20:00,62.22,62.23,62.21,62.23,13200.0,38.2862,38.2924,38.28,38.2924,13200.0
2005-04-15 12:25:00,62.23,62.28,62.23,62.27,11500.0,38.2924,38.3231,38.2924,38.317,11500.0
2005-04-15 12:30:00,62.27,62.34,62.26,62.34,6900.0,38.317,38.36,38.3108,38.36,6900.0
2005-04-15 12:35:00,62.34,62.39,62.34,62.37,8400.0,38.36,38.3908,38.36,38.3785,8400.0
2005-04-15 12:40:00,62.37,62.53,62.36,62.53,12100.0,38.3785,38.477,38.3723,38.477,12100.0
2005-04-15 12:45:00,62.53,62.53,62.41,62.41,11400.0,38.477,38.477,38.4031,38.4031,11400.0
2005-04-15 12:50:00,62.46,62.46,62.28,62.29,6400.0,38.4339,38.4339,38.3231,38.3293,6400.0
2005-04-15 12:55:00,62.29,62.3,62.22,62.22,7000.0,38.3293,38.3354,38.2862,38.2862,7000.0
2005-04-15 13:00:00,62.2,62.33,62.2,62.32,10600.0,38.2739,38.3539,38.2739,38.3477,10600.0
2005-04-15 13:05:00,62.32,62.35,62.28,62.28,3600.0,38.3477,38.3662,38.3231,38.3231,3600.0
2005-04-15 13:10:00,62.28,62.36,62.26,62.35,9700.0,38.3231,38.3723,38.3108,38.3662,9700.0
2005-04-15 13:15:00,62.34,62.37,62.33,62.33,3400.0,38.36,38.3785,38.3539,38.3539,3400.0
2005-04-15 13:20:00,62.31,62.31,62.26,62.31,6100.0,38.3416,38.3416,38.3108,38.3416,6100.0
2005-04-15 13:25:00,62.31,62.36,62.31,62.34,4600.0,38.3416,38.3723,38.3416,38.36,4600.0
2005-04-15 13:30:00,62.35,62.4,62.31,62.31,6600.0,38.3662,38.397,38.3416,38.3416,6600.0
2005-04-15 13:35:00,62.31,62.31,62.23,62.24,7100.0,38.3416,38.3416,38.2924,38.2985,7100.0
2005-04-15 13:40:00,62.24,62.26,62.23,62.23,5300.0,38.2985,38.3108,38.2924,38.2924,5300.0
2005-04-15 13:45:00,62.23,62.24,62.23,62.23,4600.0,38.2924,38.2985,38.2924,38.2924,4600.0
2005-04-15 13:50:00,62.23,62.24,62.23,62.23,11200.0,38.2924,38.2985,38.2924,38.2924,11200.0
2005-04-15 13:55:00,62.22,62.23,62.15,62.15,14100.0,38.2862,38.2924,38.2431,38.2431,14100.0
2005-04-15 14:00:00,62.16,62.16,61.99,61.99,17900.0,38.2493,38.2493,38.1447,38.1447,17900.0
2005-04-15 14:05:00,61.99,62.0,61.99,62.0,5800.0,38.1447,38.1508,38.1447,38.1508,5800.0
2005-04-15 14:10:00,62.0,62.0,61.95,61.97,9700.0,38.1508,38.1508,38.1201,38.1324,9700.0
2005-04-15 14:15:00,61.97,62.04,61.97,62.04,9200.0,38.1324,38.1754,38.1324,38.1754,9200.0
2005-04-15 14:20:00,62.05,62.05,61.87,61.88,17100.0,38.1816,38.1816,38.0708,38.077,17100.0
2005-04-15 14:25:00,61.88,61.92,61.77,61.77,23900.0,38.077,38.1016,38.0093,38.0093,23900.0
2005-04-15 14:30:00,61.76,61.8,61.7,61.71,6800.0,38.0031,38.0278,37.9662,37.9724,6800.0
2005-04-15 14:35:00,61.71,61.72,61.7,61.72,18300.0,37.9724,37.9785,37.9662,37.9785,18300.0
2005-04-15 14:40:00,61.72,61.72,61.7,61.7,8000.0,37.9785,37.9785,37.9662,37.9662,8000.0
2005-04-15 14:45:00,61.7,61.79,61.7,61.7,21800.0,37.9662,38.0216,37.9662,37.9662,21800.0
2005-04-15 14:50:00,61.7,61.71,61.7,61.71,16900.0,37.9662,37.9724,37.9662,37.9724,16900.0
2005-04-15 14:55:00,61.71,61.9,61.7,61.89,22500.0,37.9724,38.0893,37.9662,38.0831,22500.0
2005-04-15 15:00:00,61.89,61.96,61.8,61.82,10600.0,38.0831,38.1262,38.0278,38.0401,10600.0
2005-04-15 15:05:00,61.82,61.82,61.67,61.67,11000.0,38.0401,38.0401,37.9478,37.9478,11000.0
2005-04-15 15:10:00,61.66,61.72,61.66,61.69,13400.0,37.9416,37.9785,37.9416,37.9601,13400.0
2005-04-15 15:15:00,61.7,61.73,61.66,61.67,6400.0,37.9662,37.9847,37.9416,37.9478,6400.0
2005-04-15 15:20:00,61.67,61.68,61.58,61.58,4500.0,37.9478,37.9539,37.8924,37.8924,4500.0
2005-04-15 15:25:00,61.6,61.6,61.51,61.52,17900.0,37.9047,37.9047,37.8493,37.8555,17900.0
2005-04-15 15:30:00,61.54,61.72,61.54,61.64,7800.0,37.8678,37.9785,37.8678,37.9293,7800.0
2005-04-15 15:35:00,61.64,61.71,61.6,61.6,13100.0,37.9293,37.9724,37.9047,37.9047,13100.0
2005-04-15 15:40:00,61.59,61.6,61.5,61.51,9900.0,37.8985,37.9047,37.8432,37.8493,9900.0
2005-04-15 15:45:00,61.5,61.5,61.31,61.31,21500.0,37.8432,37.8432,37.7262,37.7262,21500.0
2005-04-15 15:50:00,61.28,61.38,61.27,61.38,13600.0,37.7078,37.7693,37.7016,37.7693,13600.0
2005-04-15 15:55:00,61.36,61.4,61.33,61.34,7200.0,37.757,37.7816,37.7386,37.7447,7200.0
2005-04-18 09:30:00,61.2,61.42,61.2,61.42,10400.0,37.6586,37.7939,37.6586,37.7939,10400.0
2005-04-18 09:35:00,61.42,61.42,61.15,61.16,6600.0,37.7939,37.7939,37.6278,37.6339,6600.0
2005-04-18 09:40:00,61.09,61.1,61.01,61.06,5600.0,37.5909,37.597,37.5416,37.5724,5600.0
2005-04-18 09:45:00,61.06,61.13,61.0,61.05,6100.0,37.5724,37.6155,37.5355,37.5663,6100.0
2005-04-18 09:50:00,61.04,61.12,61.03,61.11,7700.0,37.5601,37.6093,37.5539,37.6032,7700.0
2005-04-18 09:55:00,61.11,61.22,61.11,61.21,7300.0,37.6032,37.6709,37.6032,37.6647,7300.0
2005-04-18 10:00:00,61.23,61.28,61.22,61.24,5600.0,37.677,37.7078,37.6709,37.6832,5600.0
2005-04-18 10:05:00,61.24,61.27,61.14,61.27,6800.0,37.6832,37.7016,37.6216,37.7016,6800.0
2005-04-18 10:10:00,61.28,61.35,61.28,61.32,5700.0,37.7078,37.7509,37.7078,37.7324,5700.0
2005-04-18 10:15:00,61.29,61.29,61.16,61.2,7800.0,37.7139,37.7139,37.6339,37.6586,7800.0
2005-04-18 10:20:00,61.2,61.2,61.15,61.15,7200.0,37.6586,37.6586,37.6278,37.6278,7200.0
2005-04-18 10:25:00,61.11,61.12,61.01,61.07,5800.0,37.6032,37.6093,37.5416,37.5786,5800.0
2005-04-18 10:30:00,61.09,61.15,61.09,61.14,5600.0,37.5909,37.6278,37.5909,37.6216,5600.0
2005-04-18 10:35:00,61.14,61.14,60.93,60.96,7400.0,37.6216,37.6216,37.4924,37.5109,7400.0
2005-04-18 10:40:00,60.95,60.95,60.83,60.83,7600.0,37.5047,37.5047,37.4309,37.4309,7600.0
2005-04-18 10:45:00,60.81,60.87,60.76,60.86,7800.0,37.4186,37.4555,37.3878,37.4493,7800.0
2005-04-18 10:50:00,60.86,60.86,60.74,60.77,5400.0,37.4493,37.4493,37.3755,37.394,5400.0
2005-04-18 10:55:00,60.77,60.79,60.7,60.73,16100.0,37.394,37.4063,37.3509,37.3693,16100.0
2005-04-18 11:00:00,60.74,60.91,60.74,60.78,17200.0,37.3755,37.4801,37.3755,37.4001,17200.0
2005-04-18 11:05:00,60.74,60.79,60.63,60.69,11700.0,37.3755,37.4063,37.3078,37.3447,11700.0
2005-04-18 11:10:00,60.69,60.71,60.64,60.66,12500.0,37.3447,37.357,37.314,37.3263,12500.0
2005-04-18 11:15:00,60.67,60.69,60.63,60.68,4600.0,37.3324,37.3447,37.3078,37.3386,4600.0
2005-04-18 11:20:00,60.67,60.73,60.56,60.56,9800.0,37.3324,37.3693,37.2647,37.2647,9800.0
2005-04-18 11:25:00,60.57,60.66,60.56,60.6,6400.0,37.2709,37.3263,37.2647,37.2894,6400.0
2005-04-18 11:30:00,60.6,60.61,60.55,60.58,6000.0,37.2894,37.2955,37.2586,37.277,6000.0
2005-04-18 11:35:00,60.59,60.64,60.51,60.59,20200.0,37.2832,37.314,37.234,37.2832,20200.0
2005-04-18 11:40:00,60.6,60.61,60.51,60.52,4500.0,37.2894,37.2955,37.234,37.2401,4500.0
2005-04-18 11:45:00,60.52,60.59,60.52,60.59,4200.0,37.2401,37.2832,37.2401,37.2832,4200.0
2005-04-18 11:50:00,60.59,60.62,60.58,60.59,3600.0,37.2832,37.3017,37.277,37.2832,3600.0
2005-04-18 11:55:00,60.6,60.63,60.58,60.61,2300.0,37.2894,37.3078,37.277,37.2955,2300.0
2005-04-18 12:00:00,60.6,60.61,60.56,60.59,3700.0,37.2894,37.2955,37.2647,37.2832,3700.0
2005-04-18 12:05:00,60.6,60.69,60.6,60.69,3700.0,37.2894,37.3447,37.2894,37.3447,3700.0
2005-04-18 12:10:00,60.67,60.67,60.62,60.63,3700.0,37.3324,37.3324,37.3017,37.3078,3700.0
2005-04-18 12:15:00,60.64,60.64,60.55,60.55,1900.0,37.314,37.314,37.2586,37.2586,1900.0
2005-04-18 12:20:00,60.55,60.55,60.45,60.46,15100.0,37.2586,37.2586,37.1971,37.2032,15100.0
2005-04-18 12:25:00,60.46,60.49,60.45,60.48,12500.0,37.2032,37.2217,37.1971,37.2155,12500.0
2005-04-18 12:30:00,60.48,60.54,60.47,60.51,8500.0,37.2155,37.2524,37.2094,37.234,8500.0
2005-04-18 12:35:00,60.5,60.52,60.43,60.52,8800.0,37.2278,37.2401,37.1847,37.2401,8800.0
2005-04-18 12:40:00,60.52,60.53,60.48,60.53,2500.0,37.2401,37.2463,37.2155,37.2463,2500.0
2005-04-18 12:45:00,60.53,60.57,60.53,60.53,4700.0,37.2463,37.2709,37.2463,37.2463,4700.0
2005-04-18 12:50:00,60.54,60.56,60.54,60.54,5300.0,37.2524,37.2647,37.2524,37.2524,5300.0
2005-04-18 12:55:00,60.54,60.66,60.54,60.64,9500.0,37.2524,37.3263,37.2524,37.314,9500.0
2005-04-18 13:00:00,60.62,60.65,60.61,60.62,4500.0,37.3017,37.3201,37.2955,37.3017,4500.0
2005-04-18 13:05:00,60.64,60.71,60.64,60.65,3800.0,37.314,37.357,37.314,37.3201,3800.0
2005-04-18 13:10:00,60.64,60.69,60.64,60.66,4200.0,37.314,37.3447,37.314,37.3263,4200.0
2005-04-18 13:15:00,60.66,60.66,60.55,60.6,7900.0,37.3263,37.3263,37.2586,37.2894,7900.0
2005-04-18 13:20:00,60.59,60.64,60.58,60.64,6300.0,37.2832,37.314,37.277,37.314,6300.0
2005-04-18 13:25:00,60.63,60.68,60.6,60.6,4700.0,37.3078,37.3386,37.2894,37.2894,4700.0
2005-04-18 13:30:00,60.6,60.64,60.59,60.63,5300.0,37.2894,37.314,37.2832,37.3078,5300.0
2005-04-18 13:35:00,60.63,60.63,60.5,60.5,10200.0,37.3078,37.3078,37.2278,37.2278,10200.0
2005-04-18 13:40:00,60.5,60.53,60.41,60.49,6800.0,37.2278,37.2463,37.1724,37.2217,6800.0
2005-04-18 13:45:00,60.51,60.52,60.48,60.52,5800.0,37.234,37.2401,37.2155,37.2401,5800.0
2005-04-18 13:50:00,60.51,60.55,60.51,60.55,8500.0,37.234,37.2586,37.234,37.2586,8500.0
2005-04-18 13:55:00,60.55,60.6,60.54,60.59,5600.0,37.2586,37.2894,37.2524,37.2832,5600.0
2005-04-18 14:00:00,60.58,60.69,60.58,60.69,7400.0,37.277,37.3447,37.277,37.3447,7400.0
2005-04-18 14:05:00,60.68,60.73,60.54,60.54,12500.0,37.3386,37.3693,37.2524,37.2524,12500.0
2005-04-18 14:10:00,60.54,60.55,60.4,60.47,9200.0,37.2524,37.2586,37.1663,37.2094,9200.0
2005-04-18 14:15:00,60.44,60.46,60.35,60.43,6600.0,37.1909,37.2032,37.1355,37.1847,6600.0
2005-04-18 14:20:00,60.44,60.54,60.43,60.45,7400.0,37.1909,37.2524,37.1847,37.1971,7400.0
2005-04-18 14:25:00,60.46,60.54,60.46,60.52,6000.0,37.2032,37.2524,37.2032,37.2401,6000.0
2005-04-18 14:30:00,60.56,60.59,60.54,60.55,4600.0,37.2647,37.2832,37.2524,37.2586,4600.0
2005-04-18 14:35:00,60.56,60.56,60.5,60.5,3100.0,37.2647,37.2647,37.2278,37.2278,3100.0
2005-04-18 14:40:00,60.53,60.53,60.47,60.51,2100.0,37.2463,37.2463,37.2094,37.234,2100.0
2005-04-18 14:45:00,60.51,60.56,60.51,60.56,6200.0,37.234,37.2647,37.234,37.2647,6200.0
2005-04-18 14:50:00,60.56,60.66,60.55,60.61,6800.0,37.2647,37.3263,37.2586,37.2955,6800.0
2005-04-18 14:55:00,60.61,60.71,60.61,60.71,4200.0,37.2955,37.357,37.2955,37.357,4200.0
2005-04-18 15:00:00,60.72,60.8,60.72,60.77,9100.0,37.3632,37.4124,37.3632,37.394,9100.0
2005-04-18 15:05:00,60.75,60.75,60.67,60.68,3600.0,37.3817,37.3817,37.3324,37.3386,3600.0
2005-04-18 15:10:00,60.7,60.73,60.68,60.72,2000.0,37.3509,37.3693,37.3386,37.3632,2000.0
2005-04-18 15:15:00,60.71,60.85,60.71,60.85,5200.0,37.357,37.4432,37.357,37.4432,5200.0
2005-04-18 15:20:00,60.82,60.91,60.8,60.84,5500.0,37.4247,37.4801,37.4124,37.437,5500.0
2005-04-18 15:25:00,60.82,60.88,60.81,60.88,6200.0,37.4247,37.4616,37.4186,37.4616,6200.0
2005-04-18 15:30:00,60.89,60.95,60.89,60.91,8100.0,37.4678,37.5047,37.4678,37.4801,8100.0
2005-04-18 15:35:00,60.9,60.9,60.86,60.88,10100.0,37.474,37.474,37.4493,37.4616,10100.0
2005-04-18 15:40:00,60.89,60.91,60.89,60.9,7800.0,37.4678,37.4801,37.4678,37.474,7800.0
2005-04-18 15:45:00,60.9,60.93,60.9,60.92,14400.0,37.474,37.4924,37.474,37.4863,14400.0
2005-04-18 15:50:00,60.92,60.94,60.91,60.93,8900.0,37.4863,37.4986,37.4801,37.4924,8900.0
2005-04-18 15:55:00,60.92,60.93,60.92,60.93,35200.0,37.4863,37.4924,37.4863,37.4924,35200.0
2005-04-19 09:30:00,60.9,60.9,60.9,60.9,16300.0,37.474,37.474,37.474,37.474,16300.0
2005-04-19 09:35:00,60.89,60.97,60.89,60.97,8300.0,37.4678,37.517,37.4678,37.517,8300.0
2005-04-19 09:40:00,61.0,61.18,61.0,61.12,17300.0,37.5355,37.6463,37.5355,37.6093,17300.0
2005-04-19 09:45:00,61.12,61.3,61.11,61.23,29000.0,37.6093,37.7201,37.6032,37.677,29000.0
2005-04-19 09:50:00,61.31,61.39,61.23,61.39,14800.0,37.7262,37.7755,37.677,37.7755,14800.0
2005-04-19 09:55:00,61.37,61.53,61.37,61.53,11400.0,37.7632,37.8616,37.7632,37.8616,11400.0
2005-04-19 10:00:00,61.59,61.78,61.59,61.73,15800.0,37.8985,38.0155,37.8985,37.9847,15800.0
2005-04-19 10:05:00,61.72,61.75,61.51,61.53,8600.0,37.9785,37.997,37.8493,37.8616,8600.0
2005-04-19 10:10:00,61.5,61.5,61.43,61.43,7500.0,37.8432,37.8432,37.8001,37.8001,7500.0
2005-04-19 10:15:00,61.45,61.74,61.45,61.63,12800.0,37.8124,37.9908,37.8124,37.9232,12800.0
2005-04-19 10:20:00,61.63,61.67,61.6,61.63,7000.0,37.9232,37.9478,37.9047,37.9232,7000.0
2005-04-19 10:25:00,61.66,61.66,61.62,61.66,2000.0,37.9416,37.9416,37.917,37.9416,2000.0
2005-04-19 10:30:00,61.67,61.68,61.62,61.64,11700.0,37.9478,37.9539,37.917,37.9293,11700.0
2005-04-19 10:35:00,61.63,61.64,61.39,61.39,5000.0,37.9232,37.9293,37.7755,37.7755,5000.0
2005-04-19 10:40:00,61.39,61.39,61.35,61.35,7600.0,37.7755,37.7755,37.7509,37.7509,7600.0
2005-04-19 10:45:00,61.32,61.33,61.3,61.31,11100.0,37.7324,37.7386,37.7201,37.7262,11100.0
2005-04-19 10:50:00,61.3,61.32,61.2,61.25,16000.0,37.7201,37.7324,37.6586,37.6893,16000.0
2005-04-19 10:55:00,61.25,61.27,61.25,61.27,7600.0,37.6893,37.7016,37.6893,37.7016,7600.0
2005-04-19 11:00:00,61.28,61.29,61.25,61.25,8100.0,37.7078,37.7139,37.6893,37.6893,8100.0
2005-04-19 11:05:00,61.25,61.25,61.2,61.22,11100.0,37.6893,37.6893,37.6586,37.6709,11100.0
2005-04-19 11:10:00,61.21,61.24,61.2,61.24,5800.0,37.6647,37.6832,37.6586,37.6832,5800.0
2005-04-19 11:15:00,61.25,61.4,61.25,61.39,9000.0,37.6893,37.7816,37.6893,37.7755,9000.0
2005-04-19 11:20:00,61.39,61.49,61.39,61.49,2800.0,37.7755,37.837,37.7755,37.837,2800.0
2005-04-19 11:25:00,61.49,61.5,61.44,61.45,5800.0,37.837,37.8432,37.8062,37.8124,5800.0
2005-04-19 11:30:00,61.45,61.53,61.45,61.47,27700.0,37.8124,37.8616,37.8124,37.8247,27700.0
2005-04-19 11:35:00,61.51,61.51,61.36,61.4,6900.0,37.8493,37.8493,37.757,37.7816,6900.0
2005-04-19 11:40:00,61.4,61.41,61.29,61.29,4400.0,37.7816,37.7878,37.7139,37.7139,4400.0
2005-04-19 11:45:00,61.27,61.36,61.27,61.35,6000.0,37.7016,37.757,37.7016,37.7509,6000.0
2005-04-19 11:50:00,61.34,61.34,61.28,61.28,6100.0,37.7447,37.7447,37.7078,37.7078,6100.0
2005-04-19 11:55:00,61.28,61.29,61.23,61.26,12100.0,37.7078,37.7139,37.677,37.6955,12100.0
2005-04-19 12:00:00,61.27,61.39,61.27,61.39,19900.0,37.7016,37.7755,37.7016,37.7755,19900.0
2005-04-19 12:05:00,61.4,61.48,61.39,61.41,15600.0,37.7816,37.8309,37.7755,37.7878,15600.0
2005-04-19 12:10:00,61.42,61.42,61.41,61.41,3000.0,37.7939,37.7939,37.7878,37.7878,3000.0
2005-04-19 12:15:00,61.42,61.48,61.4,61.41,6300.0,37.7939,37.8309,37.7816,37.7878,6300.0
2005-04-19 12:20:00,61.42,61.42,61.4,61.4,4700.0,37.7939,37.7939,37.7816,37.7816,4700.0
2005-04-19 12:25:00,61.41,61.44,61.4,61.43,13500.0,37.7878,37.8062,37.7816,37.8001,13500.0
2005-04-19 12:30:00,61.43,61.66,61.43,61.57,13400.0,37.8001,37.9416,37.8001,37.8862,13400.0
2005-04-19 12:35:00,61.56,61.59,61.56,61.59,3200.0,37.8801,37.8985,37.8801,37.8985,3200.0
2005-04-19 12:40:00,61.61,61.67,61.58,61.64,2000.0,37.9108,37.9478,37.8924,37.9293,2000.0
2005-04-19 12:45:00,61.66,61.75,61.66,61.74,5900.0,37.9416,37.997,37.9416,37.9908,5900.0
2005-04-19 12:50:00,61.74,61.74,61.58,61.58,7600.0,37.9908,37.9908,37.8924,37.8924,7600.0
2005-04-19 12:55:00,61.55,61.57,61.47,61.55,2500.0,37.8739,37.8862,37.8247,37.8739,2500.0
2005-04-19 13:00:00,61.55,61.7,61.55,61.7,6500.0,37.8739,37.9662,37.8739,37.9662,6500.0
2005-04-19 13:05:00,61.7,61.7,61.56,61.63,6100.0,37.9662,37.9662,37.8801,37.9232,6100.0
2005-04-19 13:10:00,61.64,61.65,61.53,61.57,4700.0,37.9293,37.9355,37.8616,37.8862,4700.0
2005-04-19 13:15:00,61.57,61.57,61.5,61.5,20200.0,37.8862,37.8862,37.8432,37.8432,20200.0
2005-04-19 13:20:00,61.52,61.59,61.51,61.51,16000.0,37.8555,37.8985,37.8493,37.8493,16000.0
2005-04-19 13:25:00,61.51,61.55,61.45,61.55,3100.0,37.8493,37.8739,37.8124,37.8739,3100.0
2005-04-19 13:30:00,61.55,61.55,61.54,61.55,12000.0,37.8739,37.8739,37.8678,37.8739,12000.0
2005-04-19 13:35:00,61.57,61.68,61.57,61.65,5000.0,37.8862,37.9539,37.8862,37.9355,5000.0
2005-04-19 13:40:00,61.67,61.68,61.66,61.66,1700.0,37.9478,37.9539,37.9416,37.9416,1700.0
2005-04-19 13:45:00,61.67,61.84,61.67,61.84,18400.0,37.9478,38.0524,37.9478,38.0524,18400.0
2005-04-19 13:50:00,61.8,61.86,61.8,61.83,4800.0,38.0278,38.0647,38.0278,38.0462,4800.0
2005-04-19 13:55:00,61.84,61.86,61.75,61.8,9700.0,38.0524,38.0647,37.997,38.0278,9700.0
2005-04-19 14:00:00,61.83,61.83,61.67,61.67,5600.0,38.0462,38.0462,37.9478,37.9478,5600.0
2005-04-19 14:05:00,61.67,61.79,61.67,61.79,5200.0,37.9478,38.0216,37.9478,38.0216,5200.0
2005-04-19 14:10:00,61.8,61.83,61.8,61.83,2300.0,38.0278,38.0462,38.0278,38.0462,2300.0
2005-04-19 14:15:00,61.82,61.95,61.82,61.88,8600.0,38.0401,38.1201,38.0401,38.077,8600.0
2005-04-19 14:20:00,61.85,61.92,61.85,61.87,8300.0,38.0585,38.1016,38.0585,38.0708,8300.0
2005-04-19 14:25:00,61.91,61.93,61.87,61.87,6100.0,38.0954,38.1078,38.0708,38.0708,6100.0
2005-04-19 14:30:00,61.85,61.92,61.85,61.87,8600.0,38.0585,38.1016,38.0585,38.0708,8600.0
2005-04-19 14:35:00,61.86,61.87,61.73,61.73,10800.0,38.0647,38.0708,37.9847,37.9847,10800.0
2005-04-19 14:40:00,61.77,61.82,61.75,61.76,4900.0,38.0093,38.0401,37.997,38.0031,4900.0
2005-04-19 14:45:00,61.76,61.88,61.76,61.86,23100.0,38.0031,38.077,38.0031,38.0647,23100.0
2005-04-19 14:50:00,61.85,61.94,61.83,61.9,7800.0,38.0585,38.1139,38.0462,38.0893,7800.0
2005-04-19 14:55:00,61.89,61.93,61.89,61.9,3200.0,38.0831,38.1078,38.0831,38.0893,3200.0
2005-04-19 15:00:00,61.89,61.89,61.78,61.78,10400.0,38.0831,38.0831,38.0155,38.0155,10400.0
2005-04-19 15:05:00,61.77,61.77,61.58,61.66,10300.0,38.0093,38.0093,37.8924,37.9416,10300.0
2005-04-19 15:10:00,61.66,61.73,61.65,61.68,5500.0,37.9416,37.9847,37.9355,37.9539,5500.0
2005-04-19 15:15:00,61.68,61.7,61.51,61.52,18400.0,37.9539,37.9662,37.8493,37.8555,18400.0
2005-04-19 15:20:00,61.63,61.65,61.52,61.56,12400.0,37.9232,37.9355,37.8555,37.8801,12400.0
2005-04-19 15:25:00,61.56,61.66,61.51,61.63,17900.0,37.8801,37.9416,37.8493,37.9232,17900.0
2005-04-19 15:30:00,61.6,61.83,61.6,61.82,9400.0,37.9047,38.0462,37.9047,38.0401,9400.0
2005-04-19 15:35:00,61.8,62.13,61.79,61.87,51100.0,38.0278,38.2308,38.0216,38.0708,51100.0
2005-04-19 15:40:00,61.87,61.87,61.67,61.73,15200.0,38.0708,38.0708,37.9478,37.9847,15200.0
2005-04-19 15:45:00,61.73,61.81,61.72,61.8,17000.0,37.9847,38.0339,37.9785,38.0278,17000.0
2005-04-19 15:50:00,61.83,61.83,61.77,61.78,16300.0,38.0462,38.0462,38.0093,38.0155,16300.0
2005-04-19 15:55:00,61.77,61.87,61.73,61.87,8800.0,38.0093,38.0708,37.9847,38.0708,8800.0
2005-04-20 09:35:00,61.45,61.54,61.45,61.5,28000.0,37.8124,37.8678,37.8124,37.8432,28000.0
2005-04-20 09:40:00,61.51,61.51,61.21,61.22,11100.0,37.8493,37.8493,37.6647,37.6709,11100.0
2005-04-20 09:45:00,61.21,61.21,61.14,61.14,4300.0,37.6647,37.6647,37.6216,37.6216,4300.0
2005-04-20 09:50:00,61.14,61.27,61.14,61.22,11100.0,37.6216,37.7016,37.6216,37.6709,11100.0
2005-04-20 09:55:00,61.21,61.21,60.95,61.02,23600.0,37.6647,37.6647,37.5047,37.5478,23600.0
2005-04-20 10:00:00,61.03,61.03,61.02,61.03,6900.0,37.5539,37.5539,37.5478,37.5539,6900.0
2005-04-20 10:05:00,61.03,61.08,61.01,61.08,7700.0,37.5539,37.5847,37.5416,37.5847,7700.0
2005-04-20 10:10:00,61.06,61.06,60.86,60.91,10700.0,37.5724,37.5724,37.4493,37.4801,10700.0
2005-04-20 10:15:00,60.91,61.07,60.91,61.03,9600.0,37.4801,37.5786,37.4801,37.5539,9600.0
2005-04-20 10:20:00,61.01,61.06,61.0,61.06,15700.0,37.5416,37.5724,37.5355,37.5724,15700.0
2005-04-20 10:25:00,61.06,61.13,61.0,61.11,15800.0,37.5724,37.6155,37.5355,37.6032,15800.0
2005-04-20 10:30:00,61.1,61.1,61.0,61.02,11700.0,37.597,37.597,37.5355,37.5478,11700.0
2005-04-20 10:35:00,60.98,61.01,60.85,60.9,11000.0,37.5232,37.5416,37.4432,37.474,11000.0
2005-04-20 10:40:00,60.9,60.9,60.81,60.81,7000.0,37.474,37.474,37.4186,37.4186,7000.0
2005-04-20 10:45:00,60.79,60.81,60.7,60.71,12400.0,37.4063,37.4186,37.3509,37.357,12400.0
2005-04-20 10:50:00,60.71,60.72,60.63,60.67,8000.0,37.357,37.3632,37.3078,37.3324,8000.0
2005-04-20 10:55:00,60.67,60.86,60.67,60.86,13400.0,37.3324,37.4493,37.3324,37.4493,13400.0
2005-04-20 11:00:00,60.86,60.97,60.86,60.97,11100.0,37.4493,37.517,37.4493,37.517,11100.0
2005-04-20 11:05:00,60.98,61.0,60.98,60.99,19800.0,37.5232,37.5355,37.5232,37.5293,19800.0
2005-04-20 11:10:00,61.0,61.05,60.98,61.02,11900.0,37.5355,37.5663,37.5232,37.5478,11900.0
2005-04-20 11:15:00,61.0,61.01,60.86,60.92,10400.0,37.5355,37.5416,37.4493,37.4863,10400.0
2005-04-20 11:20:00,60.88,60.93,60.86,60.91,7500.0,37.4616,37.4924,37.4493,37.4801,7500.0
2005-04-20 11:25:00,60.88,60.88,60.77,60.83,5300.0,37.4616,37.4616,37.394,37.4309,5300.0
2005-04-20 11:30:00,60.83,60.9,60.77,60.88,8200.0,37.4309,37.474,37.394,37.4616,8200.0
2005-04-20 11:35:00,60.87,60.91,60.82,60.86,5100.0,37.4555,37.4801,37.4247,37.4493,5100.0
2005-04-20 11:40:00,60.86,60.86,60.85,60.86,1400.0,37.4493,37.4493,37.4432,37.4493,1400.0
2005-04-20 11:45:00,60.85,60.86,60.77,60.79,5600.0,37.4432,37.4493,37.394,37.4063,5600.0
2005-04-20 11:50:00,60.78,60.98,60.78,60.95,10100.0,37.4001,37.5232,37.4001,37.5047,10100.0
2005-04-20 11:55:00,60.94,60.96,60.83,60.87,9600.0,37.4986,37.5109,37.4309,37.4555,9600.0
2005-04-20 12:00:00,60.91,60.93,60.8,60.82,4800.0,37.4801,37.4924,37.4124,37.4247,4800.0
2005-04-20 12:05:00,60.84,60.89,60.83,60.89,2200.0,37.437,37.4678,37.4309,37.4678,2200.0
2005-04-20 12:10:00,60.89,60.89,60.81,60.81,2700.0,37.4678,37.4678,37.4186,37.4186,2700.0
2005-04-20 12:15:00,60.8,60.84,60.8,60.84,3600.0,37.4124,37.437,37.4124,37.437,3600.0
2005-04-20 12:20:00,60.83,60.9,60.83,60.84,5700.0,37.4309,37.474,37.4309,37.437,5700.0
2005-04-20 12:25:00,60.82,60.85,60.82,60.85,3800.0,37.4247,37.4432,37.4247,37.4432,3800.0
2005-04-20 12:30:00,60.85,60.86,60.83,60.83,8200.0,37.4432,37.4493,37.4309,37.4309,8200.0
2005-04-20 12:35:00,60.83,60.83,60.71,60.72,7400.0,37.4309,37.4309,37.357,37.3632,7400.0
2005-04-20 12:40:00,60.71,60.79,60.71,60.79,8800.0,37.357,37.4063,37.357,37.4063,8800.0
2005-04-20 12:45:00,60.79,60.85,60.79,60.82,9800.0,37.4063,37.4432,37.4063,37.4247,9800.0
2005-04-20 12:50:00,60.79,60.79,60.7,60.7,9200.0,37.4063,37.4063,37.3509,37.3509,9200.0
2005-04-20 12:55:00,60.66,60.66,60.57,60.58,6300.0,37.3263,37.3263,37.2709,37.277,6300.0
2005-04-20 13:00:00,60.57,60.62,60.56,60.56,7300.0,37.2709,37.3017,37.2647,37.2647,7300.0
2005-04-20 13:05:00,60.55,60.6,60.54,60.6,5900.0,37.2586,37.2894,37.2524,37.2894,5900.0
2005-04-20 13:10:00,60.6,60.6,60.5,60.53,5300.0,37.2894,37.2894,37.2278,37.2463,5300.0
2005-04-20 13:15:00,60.51,60.57,60.47,60.57,4400.0,37.234,37.2709,37.2094,37.2709,4400.0
2005-04-20 13:20:00,60.59,60.65,60.59,60.65,2900.0,37.2832,37.3201,37.2832,37.3201,2900.0
2005-04-20 13:25:00,60.66,60.69,60.6,60.63,6700.0,37.3263,37.3447,37.2894,37.3078,6700.0
2005-04-20 13:30:00,60.62,60.63,60.54,60.55,5700.0,37.3017,37.3078,37.2524,37.2586,5700.0
2005-04-20 13:35:00,60.55,60.61,60.54,60.58,2700.0,37.2586,37.2955,37.2524,37.277,2700.0
2005-04-20 13:40:00,60.57,60.58,60.55,60.57,2400.0,37.2709,37.277,37.2586,37.2709,2400.0
2005-04-20 13:45:00,60.57,60.6,60.57,60.59,2600.0,37.2709,37.2894,37.2709,37.2832,2600.0
2005-04-20 13:50:00,60.6,60.65,60.6,60.65,2900.0,37.2894,37.3201,37.2894,37.3201,2900.0
2005-04-20 13:55:00,60.66,60.67,60.57,60.59,5100.0,37.3263,37.3324,37.2709,37.2832,5100.0
2005-04-20 14:00:00,60.58,60.63,60.48,60.48,7900.0,37.277,37.3078,37.2155,37.2155,7900.0
2005-04-20 14:05:00,60.5,60.5,60.38,60.43,6100.0,37.2278,37.2278,37.154,37.1847,6100.0
2005-04-20 14:10:00,60.43,60.45,60.39,60.44,3900.0,37.1847,37.1971,37.1601,37.1909,3900.0
2005-04-20 14:15:00,60.44,60.44,60.35,60.36,5400.0,37.1909,37.1909,37.1355,37.1417,5400.0
2005-04-20 14:20:00,60.36,60.38,60.34,60.36,4600.0,37.1417,37.154,37.1294,37.1417,4600.0
2005-04-20 14:25:00,60.39,60.39,60.3,60.31,5600.0,37.1601,37.1601,37.1048,37.1109,5600.0
2005-04-20 14:30:00,60.31,60.4,60.27,60.38,3600.0,37.1109,37.1663,37.0863,37.154,3600.0
2005-04-20 14:35:00,60.39,60.44,60.35,60.35,11400.0,37.1601,37.1909,37.1355,37.1355,11400.0
2005-04-20 14:40:00,60.32,60.42,60.32,60.36,3500.0,37.1171,37.1786,37.1171,37.1417,3500.0
2005-04-20 14:45:00,60.37,60.37,60.32,60.33,3700.0,37.1478,37.1478,37.1171,37.1232,3700.0
2005-04-20 14:50:00,60.32,60.35,60.3,60.3,3500.0,37.1171,37.1355,37.1048,37.1048,3500.0
2005-04-20 14:55:00,60.3,60.39,60.3,60.39,3500.0,37.1048,37.1601,37.1048,37.1601,3500.0
2005-04-20 15:00:00,60.43,60.43,60.39,60.41,7900.0,37.1847,37.1847,37.1601,37.1724,7900.0
2005-04-20 15:05:00,60.42,60.42,60.4,60.4,6200.0,37.1786,37.1786,37.1663,37.1663,6200.0
2005-04-20 15:10:00,60.36,60.37,60.34,60.34,4700.0,37.1417,37.1478,37.1294,37.1294,4700.0
2005-04-20 15:15:00,60.34,60.34,60.24,60.25,10000.0,37.1294,37.1294,37.0678,37.074,10000.0
2005-04-20 15:20:00,60.26,60.26,60.12,60.16,8300.0,37.0801,37.0801,36.994,37.0186,8300.0
2005-04-20 15:25:00,60.16,60.16,60.13,60.13,23900.0,37.0186,37.0186,37.0001,37.0001,23900.0
2005-04-20 15:30:00,60.14,60.15,60.11,60.11,13900.0,37.0063,37.0125,36.9878,36.9878,13900.0
2005-04-20 15:35:00,60.12,60.12,60.02,60.02,21800.0,36.994,36.994,36.9325,36.9325,21800.0
2005-04-20 15:40:00,60.03,60.03,59.65,59.98,62500.0,36.9386,36.9386,36.7048,36.9078,62500.0
2005-04-20 15:45:00,59.95,60.01,59.95,60.0,14100.0,36.8894,36.9263,36.8894,36.9202,14100.0
2005-04-20 15:50:00,60.0,60.01,59.95,59.95,25700.0,36.9202,36.9263,36.8894,36.8894,25700.0
2005-04-20 15:55:00,59.96,59.96,59.93,59.93,19100.0,36.8955,36.8955,36.8771,36.8771,19100.0
2005-04-21 09:30:00,60.0,60.16,60.0,60.16,23800.0,36.9202,37.0186,36.9202,37.0186,23800.0
2005-04-21 09:35:00,60.14,60.35,60.14,60.27,19800.0,37.0063,37.1355,37.0063,37.0863,19800.0
2005-04-21 09:40:00,60.25,60.32,60.25,60.32,54600.0,37.074,37.1171,37.074,37.1171,54600.0
2005-04-21 09:45:00,60.33,60.37,60.27,60.27,8100.0,37.1232,37.1478,37.0863,37.0863,8100.0
2005-04-21 09:50:00,60.25,60.47,60.23,60.45,25600.0,37.074,37.2094,37.0617,37.1971,25600.0
2005-04-21 09:55:00,60.47,60.82,60.46,60.82,11400.0,37.2094,37.4247,37.2032,37.4247,11400.0
2005-04-21 10:00:00,60.81,60.82,60.62,60.62,10200.0,37.4186,37.4247,37.3017,37.3017,10200.0
2005-04-21 10:05:00,60.55,60.73,60.53,60.69,5000.0,37.2586,37.3693,37.2463,37.3447,5000.0
2005-04-21 10:10:00,60.69,60.71,60.59,60.68,5400.0,37.3447,37.357,37.2832,37.3386,5400.0
2005-04-21 10:15:00,60.69,60.71,60.52,60.55,4300.0,37.3447,37.357,37.2401,37.2586,4300.0
2005-04-21 10:20:00,60.53,60.66,60.48,60.58,10700.0,37.2463,37.3263,37.2155,37.277,10700.0
2005-04-21 10:25:00,60.57,60.59,60.51,60.51,2400.0,37.2709,37.2832,37.234,37.234,2400.0
2005-04-21 10:30:00,60.52,60.6,60.49,60.55,10200.0,37.2401,37.2894,37.2217,37.2586,10200.0
2005-04-21 10:35:00,60.53,60.57,60.52,60.52,11700.0,37.2463,37.2709,37.2401,37.2401,11700.0
2005-04-21 10:40:00,60.53,60.54,60.49,60.5,3800.0,37.2463,37.2524,37.2217,37.2278,3800.0
2005-04-21 10:45:00,60.49,60.51,60.48,60.5,2400.0,37.2217,37.234,37.2155,37.2278,2400.0
2005-04-21 10:50:00,60.51,60.52,60.43,60.46,3800.0,37.234,37.2401,37.1847,37.2032,3800.0
2005-04-21 10:55:00,60.48,60.62,60.48,60.53,8900.0,37.2155,37.3017,37.2155,37.2463,8900.0
2005-04-21 11:00:00,60.52,60.52,60.45,60.45,4300.0,37.2401,37.2401,37.1971,37.1971,4300.0
2005-04-21 11:05:00,60.46,60.55,60.46,60.49,10200.0,37.2032,37.2586,37.2032,37.2217,10200.0
2005-04-21 11:10:00,60.49,60.54,60.46,60.48,11000.0,37.2217,37.2524,37.2032,37.2155,11000.0
2005-04-21 11:15:00,60.5,60.5,60.48,60.49,6600.0,37.2278,37.2278,37.2155,37.2217,6600.0
2005-04-21 11:20:00,60.5,60.62,60.5,60.52,12500.0,37.2278,37.3017,37.2278,37.2401,12500.0
2005-04-21 11:25:00,60.5,60.5,60.41,60.41,7700.0,37.2278,37.2278,37.1724,37.1724,7700.0
2005-04-21 11:30:00,60.42,60.43,60.33,60.35,8100.0,37.1786,37.1847,37.1232,37.1355,8100.0
2005-04-21 11:35:00,60.36,60.37,60.31,60.37,6600.0,37.1417,37.1478,37.1109,37.1478,6600.0
2005-04-21 11:40:00,60.4,60.4,60.37,60.39,10400.0,37.1663,37.1663,37.1478,37.1601,10400.0
2005-04-21 11:45:00,60.4,60.46,60.39,60.4,10600.0,37.1663,37.2032,37.1601,37.1663,10600.0
2005-04-21 11:50:00,60.41,60.41,60.32,60.33,6300.0,37.1724,37.1724,37.1171,37.1232,6300.0
2005-04-21 11:55:00,60.34,60.35,60.27,60.27,4100.0,37.1294,37.1355,37.0863,37.0863,4100.0
2005-04-21 12:00:00,60.3,60.51,60.3,60.37,17400.0,37.1048,37.234,37.1048,37.1478,17400.0
2005-04-21 12:05:00,60.37,60.52,60.37,60.45,8000.0,37.1478,37.2401,37.1478,37.1971,8000.0
2005-04-21 12:10:00,60.42,60.5,60.42,60.47,3700.0,37.1786,37.2278,37.1786,37.2094,3700.0
2005-04-21 12:15:00,60.47,60.48,60.45,60.45,3200.0,37.2094,37.2155,37.1971,37.1971,3200.0
2005-04-21 12:20:00,60.47,60.5,60.47,60.49,2200.0,37.2094,37.2278,37.2094,37.2217,2200.0
2005-04-21 12:25:00,60.48,60.51,60.47,60.5,20900.0,37.2155,37.234,37.2094,37.2278,20900.0
2005-04-21 12:30:00,60.51,60.6,60.5,60.6,8900.0,37.234,37.2894,37.2278,37.2894,8900.0
2005-04-21 12:35:00,60.6,60.63,60.58,60.58,2200.0,37.2894,37.3078,37.277,37.277,2200.0
2005-04-21 12:40:00,60.58,60.65,60.58,60.61,5100.0,37.277,37.3201,37.277,37.2955,5100.0
2005-04-21 12:45:00,60.6,60.6,60.54,60.54,2300.0,37.2894,37.2894,37.2524,37.2524,2300.0
2005-04-21 12:50:00,60.55,60.56,60.5,60.5,1700.0,37.2586,37.2647,37.2278,37.2278,1700.0
2005-04-21 12:55:00,60.5,60.52,60.5,60.5,2400.0,37.2278,37.2401,37.2278,37.2278,2400.0
2005-04-21 13:00:00,60.5,60.52,60.5,60.51,2600.0,37.2278,37.2401,37.2278,37.234,2600.0
2005-04-21 13:05:00,60.51,60.59,60.51,60.59,2400.0,37.234,37.2832,37.234,37.2832,2400.0
2005-04-21 13:10:00,60.62,60.7,60.61,60.68,2400.0,37.3017,37.3509,37.2955,37.3386,2400.0
2005-04-21 13:15:00,60.68,60.73,60.66,60.73,3400.0,37.3386,37.3693,37.3263,37.3693,3400.0
2005-04-21 13:20:00,60.72,60.75,60.72,60.75,1400.0,37.3632,37.3817,37.3632,37.3817,1400.0
2005-04-21 13:25:00,60.75,60.75,60.71,60.72,1900.0,37.3817,37.3817,37.357,37.3632,1900.0
2005-04-21 13:30:00,60.72,60.72,60.62,60.68,5100.0,37.3632,37.3632,37.3017,37.3386,5100.0
2005-04-21 13:35:00,60.67,60.73,60.59,60.63,4500.0,37.3324,37.3693,37.2832,37.3078,4500.0
2005-04-21 13:40:00,60.63,60.63,60.52,60.6,7400.0,37.3078,37.3078,37.2401,37.2894,7400.0
2005-04-21 13:45:00,60.61,60.75,60.61,60.73,3800.0,37.2955,37.3817,37.2955,37.3693,3800.0
2005-04-21 13:50:00,60.75,60.78,60.72,60.73,2700.0,37.3817,37.4001,37.3632,37.3693,2700.0
2005-04-21 13:55:00,60.73,60.74,60.71,60.72,2000.0,37.3693,37.3755,37.357,37.3632,2000.0
2005-04-21 14:00:00,60.72,60.72,60.6,60.62,3000.0,37.3632,37.3632,37.2894,37.3017,3000.0
2005-04-21 14:05:00,60.62,60.7,60.61,60.7,3600.0,37.3017,37.3509,37.2955,37.3509,3600.0
2005-04-21 14:10:00,60.72,60.75,60.72,60.75,4000.0,37.3632,37.3817,37.3632,37.3817,4000.0
2005-04-21 14:15:00,60.75,60.84,60.75,60.8,8500.0,37.3817,37.437,37.3817,37.4124,8500.0
2005-04-21 14:20:00,60.77,60.77,60.68,60.74,10900.0,37.394,37.394,37.3386,37.3755,10900.0
2005-04-21 14:25:00,60.75,60.81,60.75,60.78,4300.0,37.3817,37.4186,37.3817,37.4001,4300.0
2005-04-21 14:30:00,60.77,60.77,60.67,60.67,6100.0,37.394,37.394,37.3324,37.3324,6100.0
2005-04-21 14:35:00,60.65,60.65,60.55,60.59,4400.0,37.3201,37.3201,37.2586,37.2832,4400.0
2005-04-21 14:40:00,60.6,60.69,60.6,60.67,8400.0,37.2894,37.3447,37.2894,37.3324,8400.0
2005-04-21 14:45:00,60.65,60.65,60.5,60.52,6400.0,37.3201,37.3201,37.2278,37.2401,6400.0
2005-04-21 14:50:00,60.52,60.52,60.5,60.51,7300.0,37.2401,37.2401,37.2278,37.234,7300.0
2005-04-21 14:55:00,60.51,60.58,60.51,60.58,4500.0,37.234,37.277,37.234,37.277,4500.0
2005-04-21 15:00:00,60.59,60.65,60.59,60.65,7700.0,37.2832,37.3201,37.2832,37.3201,7700.0
2005-04-21 15:05:00,60.67,60.91,60.67,60.9,24500.0,37.3324,37.4801,37.3324,37.474,24500.0
2005-04-21 15:10:00,60.9,60.91,60.79,60.79,5700.0,37.474,37.4801,37.4063,37.4063,5700.0
2005-04-21 15:15:00,60.76,60.78,60.74,60.77,4400.0,37.3878,37.4001,37.3755,37.394,4400.0
2005-04-21 15:20:00,60.78,60.8,60.65,60.73,7500.0,37.4001,37.4124,37.3201,37.3693,7500.0
2005-04-21 15:25:00,60.75,60.87,60.75,60.87,8600.0,37.3817,37.4555,37.3817,37.4555,8600.0
2005-04-21 15:30:00,60.87,60.94,60.87,60.92,10000.0,37.4555,37.4986,37.4555,37.4863,10000.0
2005-04-21 15:35:00,60.93,60.93,60.79,60.79,9900.0,37.4924,37.4924,37.4063,37.4063,9900.0
2005-04-21 15:40:00,60.8,60.8,60.76,60.76,9200.0,37.4124,37.4124,37.3878,37.3878,9200.0
2005-04-21 15:45:00,60.75,60.76,60.51,60.52,26100.0,37.3817,37.3878,37.234,37.2401,26100.0
2005-04-21 15:50:00,60.53,60.6,60.53,60.6,16800.0,37.2463,37.2894,37.2463,37.2894,16800.0
2005-04-21 15:55:00,60.6,60.74,60.59,60.74,14200.0,37.2894,37.3755,37.2832,37.3755,14200.0
2005-04-22 09:30:00,60.92,61.28,60.92,61.28,35400.0,37.4863,37.7078,37.4863,37.7078,35400.0
2005-04-22 09:35:00,61.28,61.5,61.27,61.49,25600.0,37.7078,37.8432,37.7016,37.837,25600.0
2005-04-22 09:40:00,61.49,61.71,61.49,61.71,25800.0,37.837,37.9724,37.837,37.9724,25800.0
2005-04-22 09:45:00,61.67,61.74,61.64,61.64,25000.0,37.9478,37.9908,37.9293,37.9293,25000.0
2005-04-22 09:50:00,61.6,61.68,61.48,61.68,26900.0,37.9047,37.9539,37.8309,37.9539,26900.0
2005-04-22 09:55:00,61.71,61.9,61.71,61.85,53900.0,37.9724,38.0893,37.9724,38.0585,53900.0
2005-04-22 10:00:00,61.83,61.96,61.82,61.96,24300.0,38.0462,38.1262,38.0401,38.1262,24300.0
2005-04-22 10:05:00,61.96,62.16,61.85,62.14,27300.0,38.1262,38.2493,38.0585,38.237,27300.0
2005-04-22 10:10:00,62.12,62.6,62.12,62.6,32400.0,38.2247,38.52,38.2247,38.52,32400.0
2005-04-22 10:15:00,62.59,62.94,62.59,62.91,39500.0,38.5139,38.7292,38.5139,38.7108,39500.0
2005-04-22 10:20:00,62.94,63.63,62.94,63.63,43300.0,38.7292,39.1538,38.7292,39.1538,43300.0
2005-04-22 10:25:00,63.64,64.15,63.61,64.15,33600.0,39.16,39.4738,39.1415,39.4738,33600.0
2005-04-22 10:30:00,64.15,64.49,64.0,64.03,49600.0,39.4738,39.683,39.3815,39.4,49600.0
2005-04-22 10:35:00,64.03,64.69,64.03,64.61,59400.0,39.4,39.8061,39.4,39.7569,59400.0
2005-04-22 10:40:00,64.6,64.61,64.31,64.5,77100.0,39.7507,39.7569,39.5723,39.6892,77100.0
2005-04-22 10:45:00,64.5,64.95,64.49,64.83,60900.0,39.6892,39.9661,39.683,39.8922,60900.0
2005-04-22 10:50:00,64.83,64.84,64.52,64.66,50900.0,39.8922,39.8984,39.7015,39.7876,50900.0
2005-04-22 10:55:00,64.62,64.65,64.56,64.64,55300.0,39.763,39.7815,39.7261,39.7753,55300.0
2005-04-22 11:00:00,64.63,64.71,64.47,64.49,31800.0,39.7692,39.8184,39.6707,39.683,31800.0
2005-04-22 11:05:00,64.49,64.58,64.47,64.48,28300.0,39.683,39.7384,39.6707,39.6769,28300.0
2005-04-22 11:10:00,64.48,64.53,64.37,64.53,39800.0,39.6769,39.7076,39.6092,39.7076,39800.0
2005-04-22 11:15:00,64.55,64.6,64.54,64.56,41300.0,39.7199,39.7507,39.7138,39.7261,41300.0
2005-04-22 11:20:00,64.57,64.59,64.27,64.27,78900.0,39.7322,39.7445,39.5476,39.5476,78900.0
2005-04-22 11:25:00,64.28,64.3,64.0,64.04,26900.0,39.5538,39.5661,39.3815,39.4061,26900.0
2005-04-22 11:30:00,64.04,64.18,64.04,64.18,14500.0,39.4061,39.4923,39.4061,39.4923,14500.0
2005-04-22 11:35:00,64.18,64.2,64.09,64.12,22900.0,39.4923,39.5046,39.4369,39.4553,22900.0
2005-04-22 11:40:00,64.1,64.16,63.91,63.91,52400.0,39.443,39.48,39.3261,39.3261,52400.0
2005-04-22 11:45:00,63.92,63.92,63.77,63.81,36300.0,39.3323,39.3323,39.24,39.2646,36300.0
2005-04-22 11:50:00,63.8,64.0,63.49,63.81,86600.0,39.2584,39.3815,39.0677,39.2646,86600.0
2005-04-22 11:55:00,63.68,63.79,63.4,63.4,17400.0,39.1846,39.2523,39.0123,39.0123,17400.0
2005-04-22 12:00:00,63.33,63.35,63.0,63.06,101600.0,38.9692,38.9815,38.7662,38.8031,101600.0
2005-04-22 12:05:00,63.06,63.08,62.87,62.96,42300.0,38.8031,38.8154,38.6862,38.7415,42300.0
2005-04-22 12:10:00,62.98,63.49,62.98,63.31,39400.0,38.7539,39.0677,38.7539,38.9569,39400.0
2005-04-22 12:15:00,63.31,63.32,63.17,63.18,20400.0,38.9569,38.9631,38.8708,38.8769,20400.0
2005-04-22 12:20:00,63.19,63.41,63.19,63.38,21900.0,38.8831,39.0184,38.8831,39.0,21900.0
2005-04-22 12:25:00,63.37,63.37,63.3,63.32,10900.0,38.9938,38.9938,38.9508,38.9631,10900.0
2005-04-22 12:30:00,63.32,63.36,63.31,63.34,11700.0,38.9631,38.9877,38.9569,38.9754,11700.0
2005-04-22 12:35:00,63.34,63.45,63.34,63.45,27200.0,38.9754,39.0431,38.9754,39.0431,27200.0
2005-04-22 12:40:00,63.45,63.68,63.45,63.68,48400.0,39.0431,39.1846,39.0431,39.1846,48400.0
2005-04-22 12:45:00,63.7,63.85,63.5,63.5,34900.0,39.1969,39.2892,39.0738,39.0738,34900.0
2005-04-22 12:50:00,63.53,63.53,63.35,63.49,19500.0,39.0923,39.0923,38.9815,39.0677,19500.0
2005-04-22 12:55:00,63.5,63.52,63.38,63.38,7700.0,39.0738,39.0861,39.0,39.0,7700.0
2005-04-22 13:00:00,63.39,63.43,63.38,63.43,9900.0,39.0061,39.0308,39.0,39.0308,9900.0
2005-04-22 13:05:00,63.47,63.65,63.47,63.57,5600.0,39.0554,39.1661,39.0554,39.1169,5600.0
2005-04-22 13:10:00,63.57,63.57,63.49,63.49,4300.0,39.1169,39.1169,39.0677,39.0677,4300.0
2005-04-22 13:15:00,63.47,63.49,63.41,63.42,6900.0,39.0554,39.0677,39.0184,39.0246,6900.0
2005-04-22 13:20:00,63.42,63.55,63.41,63.5,12000.0,39.0246,39.1046,39.0184,39.0738,12000.0
2005-04-22 13:25:00,63.5,63.53,63.47,63.47,8200.0,39.0738,39.0923,39.0554,39.0554,8200.0
2005-04-22 13:30:00,63.47,63.48,63.44,63.45,8100.0,39.0554,39.0615,39.0369,39.0431,8100.0
2005-04-22 13:35:00,63.44,63.54,63.44,63.54,8900.0,39.0369,39.0984,39.0369,39.0984,8900.0
2005-04-22 13:40:00,63.55,63.61,63.5,63.52,11000.0,39.1046,39.1415,39.0738,39.0861,11000.0
2005-04-22 13:45:00,63.52,63.53,63.52,63.53,6500.0,39.0861,39.0923,39.0861,39.0923,6500.0
2005-04-22 13:50:00,63.53,63.53,63.44,63.44,10000.0,39.0923,39.0923,39.0369,39.0369,10000.0
2005-04-22 13:55:00,63.38,63.4,63.34,63.35,13200.0,39.0,39.0123,38.9754,38.9815,13200.0
2005-04-22 14:00:00,63.34,63.47,63.33,63.45,16200.0,38.9754,39.0554,38.9692,39.0431,16200.0
2005-04-22 14:05:00,63.45,63.5,63.44,63.46,15300.0,39.0431,39.0738,39.0369,39.0492,15300.0
2005-04-22 14:10:00,63.46,63.52,63.46,63.51,15700.0,39.0492,39.0861,39.0492,39.08,15700.0
2005-04-22 14:15:00,63.53,63.55,63.53,63.54,14700.0,39.0923,39.1046,39.0923,39.0984,14700.0
2005-04-22 14:20:00,63.54,63.54,63.45,63.48,17200.0,39.0984,39.0984,39.0431,39.0615,17200.0
2005-04-22 14:25:00,63.49,63.54,63.48,63.52,21200.0,39.0677,39.0984,39.0615,39.0861,21200.0
2005-04-22 14:30:00,63.53,63.53,63.49,63.5,21900.0,39.0923,39.0923,39.0677,39.0738,21900.0
2005-04-22 14:35:00,63.49,63.51,63.31,63.31,17200.0,39.0677,39.08,38.9569,38.9569,17200.0
2005-04-22 14:40:00,63.31,63.32,63.28,63.31,18200.0,38.9569,38.9631,38.9385,38.9569,18200.0
2005-04-22 14:45:00,63.31,63.31,63.13,63.13,21200.0,38.9569,38.9569,38.8462,38.8462,21200.0
2005-04-22 14:50:00,63.13,63.14,63.08,63.11,18900.0,38.8462,38.8523,38.8154,38.8338,18900.0
2005-04-22 14:55:00,63.13,63.19,63.11,63.11,15800.0,38.8462,38.8831,38.8338,38.8338,15800.0
2005-04-22 15:00:00,63.12,63.31,63.07,63.29,12500.0,38.84,38.9569,38.8092,38.9446,12500.0
2005-04-22 15:05:00,63.31,63.32,63.28,63.29,15600.0,38.9569,38.9631,38.9385,38.9446,15600.0
2005-04-22 15:10:00,63.29,63.29,63.15,63.15,13100.0,38.9446,38.9446,38.8585,38.8585,13100.0
2005-04-22 15:15:00,63.15,63.15,63.0,63.08,11600.0,38.8585,38.8585,38.7662,38.8154,11600.0
2005-04-22 15:20:00,63.08,63.11,63.01,63.02,14400.0,38.8154,38.8338,38.7723,38.7785,14400.0
2005-04-22 15:25:00,63.03,63.04,62.95,63.02,33300.0,38.7846,38.7908,38.7354,38.7785,33300.0
2005-04-22 15:30:00,63.02,63.02,62.95,62.95,27100.0,38.7785,38.7785,38.7354,38.7354,27100.0
2005-04-22 15:35:00,62.95,63.11,62.95,63.11,18400.0,38.7354,38.8338,38.7354,38.8338,18400.0
2005-04-22 15:40:00,63.1,63.11,63.03,63.03,34400.0,38.8277,38.8338,38.7846,38.7846,34400.0
2005-04-22 15:45:00,63.04,63.06,62.93,62.93,26900.0,38.7908,38.8031,38.7231,38.7231,26900.0
2005-04-22 15:50:00,62.94,63.25,62.93,63.25,38800.0,38.7292,38.92,38.7231,38.92,38800.0
2005-04-22 15:55:00,63.1,63.33,63.1,63.27,32700.0,38.8277,38.9692,38.8277,38.9323,32700.0
2005-04-25 09:35:00,63.03,63.15,63.0,63.15,4500.0,38.7846,38.8585,38.7662,38.8585,4500.0
2005-04-25 09:40:00,63.17,63.58,63.12,63.51,20200.0,38.8708,39.1231,38.84,39.08,20200.0
2005-04-25 09:45:00,63.53,63.71,63.47,63.7,31300.0,39.0923,39.203,39.0554,39.1969,31300.0
2005-04-25 09:50:00,63.61,63.82,63.61,63.75,11500.0,39.1415,39.2707,39.1415,39.2277,11500.0
2005-04-25 09:55:00,63.8,63.8,63.66,63.68,9700.0,39.2584,39.2584,39.1723,39.1846,9700.0
2005-04-25 10:00:00,63.67,63.85,63.66,63.75,19200.0,39.1784,39.2892,39.1723,39.2277,19200.0
2005-04-25 10:05:00,63.75,63.86,63.71,63.84,17400.0,39.2277,39.2954,39.203,39.283,17400.0
2005-04-25 10:10:00,63.84,63.91,63.63,63.63,26600.0,39.283,39.3261,39.1538,39.1538,26600.0
2005-04-25 10:15:00,63.65,63.8,63.65,63.73,24000.0,39.1661,39.2584,39.1661,39.2154,24000.0
2005-04-25 10:20:00,63.73,63.91,63.71,63.74,24700.0,39.2154,39.3261,39.203,39.2215,24700.0
2005-04-25 10:25:00,63.74,63.82,63.61,63.66,33900.0,39.2215,39.2707,39.1415,39.1723,33900.0
2005-04-25 10:30:00,63.66,63.72,63.65,63.68,11800.0,39.1723,39.2092,39.1661,39.1846,11800.0
2005-04-25 10:35:00,63.66,63.75,63.66,63.75,14800.0,39.1723,39.2277,39.1723,39.2277,14800.0
2005-04-25 10:40:00,63.71,64.2,63.71,64.2,25900.0,39.203,39.5046,39.203,39.5046,25900.0
2005-04-25 10:45:00,64.25,64.25,64.01,64.03,12900.0,39.5353,39.5353,39.3877,39.4,12900.0
2005-04-25 10:50:00,64.03,64.07,64.0,64.02,17100.0,39.4,39.4246,39.3815,39.3938,17100.0
2005-04-25 10:55:00,64.01,64.07,63.94,64.07,10000.0,39.3877,39.4246,39.3446,39.4246,10000.0
2005-04-25 11:00:00,64.06,64.06,63.94,64.0,13300.0,39.4184,39.4184,39.3446,39.3815,13300.0
2005-04-25 11:05:00,64.0,64.01,63.91,63.91,15900.0,39.3815,39.3877,39.3261,39.3261,15900.0
2005-04-25 11:10:00,63.91,63.95,63.73,63.82,15600.0,39.3261,39.3507,39.2154,39.2707,15600.0
2005-04-25 11:15:00,63.8,63.8,63.67,63.67,31300.0,39.2584,39.2584,39.1784,39.1784,31300.0
2005-04-25 11:20:00,63.69,63.7,63.62,63.62,15500.0,39.1907,39.1969,39.1477,39.1477,15500.0
2005-04-25 11:25:00,63.62,63.63,63.58,63.58,6700.0,39.1477,39.1538,39.1231,39.1231,6700.0
2005-04-25 11:30:00,63.58,63.6,63.54,63.6,13400.0,39.1231,39.1354,39.0984,39.1354,13400.0
2005-04-25 11:35:00,63.6,63.67,63.6,63.67,13100.0,39.1354,39.1784,39.1354,39.1784,13100.0
2005-04-25 11:40:00,63.68,63.7,63.66,63.7,9300.0,39.1846,39.1969,39.1723,39.1969,9300.0
2005-04-25 11:45:00,63.7,63.88,63.7,63.88,13600.0,39.1969,39.3077,39.1969,39.3077,13600.0
2005-04-25 11:50:00,63.88,63.88,63.8,63.84,11300.0,39.3077,39.3077,39.2584,39.283,11300.0
2005-04-25 11:55:00,63.84,63.88,63.8,63.84,5600.0,39.283,39.3077,39.2584,39.283,5600.0
2005-04-25 12:00:00,63.87,63.87,63.71,63.76,14500.0,39.3015,39.3015,39.203,39.2338,14500.0
2005-04-25 12:05:00,63.76,63.77,63.71,63.72,9400.0,39.2338,39.24,39.203,39.2092,9400.0
2005-04-25 12:10:00,63.75,63.79,63.74,63.75,5300.0,39.2277,39.2523,39.2215,39.2277,5300.0
2005-04-25 12:15:00,63.74,63.75,63.72,63.72,2600.0,39.2215,39.2277,39.2092,39.2092,2600.0
2005-04-25 12:20:00,63.72,63.74,63.66,63.74,8600.0,39.2092,39.2215,39.1723,39.2215,8600.0
2005-04-25 12:25:00,63.76,63.8,63.75,63.8,2200.0,39.2338,39.2584,39.2277,39.2584,2200.0
2005-04-25 12:30:00,63.8,63.8,63.77,63.8,2300.0,39.2584,39.2584,39.24,39.2584,2300.0
2005-04-25 12:35:00,63.8,63.83,63.78,63.8,3300.0,39.2584,39.2769,39.2461,39.2584,3300.0
2005-04-25 12:40:00,63.81,63.84,63.81,63.83,3100.0,39.2646,39.283,39.2646,39.2769,3100.0
2005-04-25 12:45:00,63.81,63.81,63.73,63.73,1600.0,39.2646,39.2646,39.2154,39.2154,1600.0
2005-04-25 12:50:00,63.76,63.76,63.72,63.73,5000.0,39.2338,39.2338,39.2092,39.2154,5000.0
2005-04-25 12:55:00,63.71,63.72,63.65,63.65,12900.0,39.203,39.2092,39.1661,39.1661,12900.0
2005-04-25 13:00:00,63.65,63.65,63.52,63.55,12200.0,39.1661,39.1661,39.0861,39.1046,12200.0
2005-04-25 13:05:00,63.54,63.59,63.54,63.59,4900.0,39.0984,39.1292,39.0984,39.1292,4900.0
2005-04-25 13:10:00,63.59,63.59,63.5,63.54,19500.0,39.1292,39.1292,39.0738,39.0984,19500.0
2005-04-25 13:15:00,63.55,63.56,63.45,63.45,19200.0,39.1046,39.1107,39.0431,39.0431,19200.0
2005-04-25 13:20:00,63.46,63.52,63.45,63.52,11400.0,39.0492,39.0861,39.0431,39.0861,11400.0
2005-04-25 13:25:00,63.53,63.55,63.5,63.5,6700.0,39.0923,39.1046,39.0738,39.0738,6700.0
2005-04-25 13:30:00,63.49,63.55,63.49,63.54,17100.0,39.0677,39.1046,39.0677,39.0984,17100.0
2005-04-25 13:35:00,63.54,63.55,63.52,63.55,10700.0,39.0984,39.1046,39.0861,39.1046,10700.0
2005-04-25 13:40:00,63.55,63.6,63.5,63.6,11700.0,39.1046,39.1354,39.0738,39.1354,11700.0
2005-04-25 13:45:00,63.59,63.6,63.46,63.46,14800.0,39.1292,39.1354,39.0492,39.0492,14800.0
2005-04-25 13:50:00,63.44,63.5,63.44,63.49,8700.0,39.0369,39.0738,39.0369,39.0677,8700.0
2005-04-25 13:55:00,63.5,63.6,63.5,63.53,16300.0,39.0738,39.1354,39.0738,39.0923,16300.0
2005-04-25 14:00:00,63.53,63.53,63.49,63.5,7900.0,39.0923,39.0923,39.0677,39.0738,7900.0
2005-04-25 14:05:00,63.5,63.5,63.44,63.47,7800.0,39.0738,39.0738,39.0369,39.0554,7800.0
2005-04-25 14:10:00,63.46,63.59,63.46,63.57,7800.0,39.0492,39.1292,39.0492,39.1169,7800.0
2005-04-25 14:15:00,63.57,63.58,63.54,63.54,5200.0,39.1169,39.1231,39.0984,39.0984,5200.0
2005-04-25 14:20:00,63.55,63.58,63.52,63.54,5900.0,39.1046,39.1231,39.0861,39.0984,5900.0
2005-04-25 14:25:00,63.54,63.6,63.51,63.6,6000.0,39.0984,39.1354,39.08,39.1354,6000.0
2005-04-25 14:30:00,63.61,63.71,63.61,63.7,9300.0,39.1415,39.203,39.1415,39.1969,9300.0
2005-04-25 14:35:00,63.7,63.73,63.67,63.71,5100.0,39.1969,39.2154,39.1784,39.203,5100.0
2005-04-25 14:40:00,63.72,63.75,63.72,63.75,9100.0,39.2092,39.2277,39.2092,39.2277,9100.0
2005-04-25 14:45:00,63.74,63.74,63.69,63.69,6100.0,39.2215,39.2215,39.1907,39.1907,6100.0
2005-04-25 14:50:00,63.7,63.7,63.55,63.59,7400.0,39.1969,39.1969,39.1046,39.1292,7400.0
2005-04-25 14:55:00,63.59,63.66,63.59,63.62,9600.0,39.1292,39.1723,39.1292,39.1477,9600.0
2005-04-25 15:00:00,63.62,63.62,63.5,63.57,13100.0,39.1477,39.1477,39.0738,39.1169,13100.0
2005-04-25 15:05:00,63.57,63.57,63.42,63.54,13300.0,39.1169,39.1169,39.0246,39.0984,13300.0
2005-04-25 15:10:00,63.56,63.68,63.56,63.68,10500.0,39.1107,39.1846,39.1107,39.1846,10500.0
2005-04-25 15:15:00,63.68,63.68,63.55,63.59,14700.0,39.1846,39.1846,39.1046,39.1292,14700.0
2005-04-25 15:20:00,63.57,63.7,63.56,63.69,11000.0,39.1169,39.1969,39.1107,39.1907,11000.0
2005-04-25 15:25:00,63.69,63.69,63.63,63.63,8800.0,39.1907,39.1907,39.1538,39.1538,8800.0
2005-04-25 15:30:00,63.64,63.69,63.63,63.68,14800.0,39.16,39.1907,39.1538,39.1846,14800.0
2005-04-25 15:35:00,63.68,63.68,63.65,63.68,13500.0,39.1846,39.1846,39.1661,39.1846,13500.0
2005-04-25 15:40:00,63.68,63.75,63.68,63.74,18700.0,39.1846,39.2277,39.1846,39.2215,18700.0
2005-04-25 15:45:00,63.74,63.81,63.74,63.8,16600.0,39.2215,39.2646,39.2215,39.2584,16600.0
2005-04-25 15:50:00,63.8,63.8,63.78,63.79,11100.0,39.2584,39.2584,39.2461,39.2523,11100.0
2005-04-25 15:55:00,63.79,63.79,63.73,63.73,27200.0,39.2523,39.2523,39.2154,39.2154,27200.0
2005-04-26 09:30:00,63.5,63.5,63.42,63.43,13800.0,39.0738,39.0738,39.0246,39.0308,13800.0
2005-04-26 09:35:00,63.43,63.45,63.41,63.42,9800.0,39.0308,39.0431,39.0184,39.0246,9800.0
2005-04-26 09:40:00,63.44,63.49,63.43,63.44,4200.0,39.0369,39.0677,39.0308,39.0369,4200.0
2005-04-26 09:45:00,63.46,63.49,63.36,63.4,7000.0,39.0492,39.0677,38.9877,39.0123,7000.0
2005-04-26 09:50:00,63.41,63.76,63.41,63.76,9500.0,39.0184,39.2338,39.0184,39.2338,9500.0
2005-04-26 09:55:00,63.76,63.86,63.76,63.78,14300.0,39.2338,39.2954,39.2338,39.2461,14300.0
2005-04-26 10:00:00,63.77,63.83,63.77,63.78,9800.0,39.24,39.2769,39.24,39.2461,9800.0
2005-04-26 10:05:00,63.77,63.77,63.55,63.69,12900.0,39.24,39.24,39.1046,39.1907,12900.0
2005-04-26 10:10:00,63.75,63.82,63.75,63.82,4500.0,39.2277,39.2707,39.2277,39.2707,4500.0
2005-04-26 10:15:00,63.82,63.95,63.82,63.88,9400.0,39.2707,39.3507,39.2707,39.3077,9400.0
2005-04-26 10:20:00,63.85,63.9,63.8,63.86,6300.0,39.2892,39.32,39.2584,39.2954,6300.0
2005-04-26 10:25:00,63.86,63.86,63.65,63.74,10100.0,39.2954,39.2954,39.1661,39.2215,10100.0
2005-04-26 10:30:00,63.74,63.93,63.74,63.92,4300.0,39.2215,39.3384,39.2215,39.3323,4300.0
2005-04-26 10:35:00,63.91,63.92,63.83,63.87,6400.0,39.3261,39.3323,39.2769,39.3015,6400.0
2005-04-26 10:40:00,63.88,63.96,63.88,63.88,3100.0,39.3077,39.3569,39.3077,39.3077,3100.0
2005-04-26 10:45:00,63.88,63.89,63.87,63.87,3800.0,39.3077,39.3138,39.3015,39.3015,3800.0
2005-04-26 10:50:00,63.87,64.0,63.87,63.96,7500.0,39.3015,39.3815,39.3015,39.3569,7500.0
2005-04-26 10:55:00,63.93,63.97,63.86,63.86,8100.0,39.3384,39.363,39.2954,39.2954,8100.0
2005-04-26 11:00:00,63.88,63.97,63.87,63.91,7800.0,39.3077,39.363,39.3015,39.3261,7800.0
2005-04-26 11:05:00,63.92,63.92,63.82,63.9,6500.0,39.3323,39.3323,39.2707,39.32,6500.0
2005-04-26 11:10:00,63.87,63.89,63.83,63.83,2300.0,39.3015,39.3138,39.2769,39.2769,2300.0
2005-04-26 11:15:00,63.83,63.84,63.81,63.81,3900.0,39.2769,39.283,39.2646,39.2646,3900.0
2005-04-26 11:20:00,63.82,63.87,63.76,63.87,6100.0,39.2707,39.3015,39.2338,39.3015,6100.0
2005-04-26 11:25:00,63.87,63.88,63.83,63.85,2700.0,39.3015,39.3077,39.2769,39.2892,2700.0
2005-04-26 11:30:00,63.87,63.87,63.83,63.84,4300.0,39.3015,39.3015,39.2769,39.283,4300.0
2005-04-26 11:35:00,63.8,63.81,63.77,63.8,6000.0,39.2584,39.2646,39.24,39.2584,6000.0
2005-04-26 11:40:00,63.79,63.86,63.77,63.85,2600.0,39.2523,39.2954,39.24,39.2892,2600.0
2005-04-26 11:45:00,63.82,63.86,63.77,63.77,4500.0,39.2707,39.2954,39.24,39.24,4500.0
2005-04-26 11:50:00,63.75,63.76,63.72,63.73,3400.0,39.2277,39.2338,39.2092,39.2154,3400.0
2005-04-26 11:55:00,63.72,63.87,63.72,63.84,3200.0,39.2092,39.3015,39.2092,39.283,3200.0
2005-04-26 12:00:00,63.84,63.88,63.81,63.88,5500.0,39.283,39.3077,39.2646,39.3077,5500.0
2005-04-26 12:05:00,63.86,63.86,63.78,63.85,6400.0,39.2954,39.2954,39.2461,39.2892,6400.0
2005-04-26 12:10:00,63.85,63.85,63.82,63.84,4600.0,39.2892,39.2892,39.2707,39.283,4600.0
2005-04-26 12:15:00,63.83,63.84,63.78,63.81,7800.0,39.2769,39.283,39.2461,39.2646,7800.0
2005-04-26 12:20:00,63.8,63.83,63.79,63.83,6900.0,39.2584,39.2769,39.2523,39.2769,6900.0
2005-04-26 12:25:00,63.83,63.83,63.75,63.79,15600.0,39.2769,39.2769,39.2277,39.2523,15600.0
2005-04-26 12:30:00,63.78,63.8,63.76,63.78,6500.0,39.2461,39.2584,39.2338,39.2461,6500.0
2005-04-26 12:35:00,63.75,63.75,63.69,63.72,5400.0,39.2277,39.2277,39.1907,39.2092,5400.0
2005-04-26 12:40:00,63.72,63.73,63.67,63.68,11900.0,39.2092,39.2154,39.1784,39.1846,11900.0
2005-04-26 12:45:00,63.68,63.71,63.68,63.68,3500.0,39.1846,39.203,39.1846,39.1846,3500.0
2005-04-26 12:50:00,63.68,63.75,63.68,63.75,6900.0,39.1846,39.2277,39.1846,39.2277,6900.0
2005-04-26 12:55:00,63.74,63.77,63.73,63.77,11700.0,39.2215,39.24,39.2154,39.24,11700.0
2005-04-26 13:00:00,63.78,63.78,63.76,63.76,6700.0,39.2461,39.2461,39.2338,39.2338,6700.0
2005-04-26 13:05:00,63.73,63.73,63.62,63.62,9500.0,39.2154,39.2154,39.1477,39.1477,9500.0
2005-04-26 13:10:00,63.63,63.73,63.63,63.73,2800.0,39.1538,39.2154,39.1538,39.2154,2800.0
2005-04-26 13:15:00,63.76,63.87,63.76,63.83,8800.0,39.2338,39.3015,39.2338,39.2769,8800.0
2005-04-26 13:20:00,63.77,63.81,63.7,63.7,11600.0,39.24,39.2646,39.1969,39.1969,11600.0
2005-04-26 13:25:00,63.7,63.7,63.63,63.67,15600.0,39.1969,39.1969,39.1538,39.1784,15600.0
2005-04-26 13:30:00,63.69,63.79,63.68,63.79,8500.0,39.1907,39.2523,39.1846,39.2523,8500.0
2005-04-26 13:35:00,63.8,63.82,63.77,63.79,3000.0,39.2584,39.2707,39.24,39.2523,3000.0
2005-04-26 13:40:00,63.79,63.9,63.79,63.86,7300.0,39.2523,39.32,39.2523,39.2954,7300.0
2005-04-26 13:45:00,63.85,63.9,63.85,63.88,7300.0,39.2892,39.32,39.2892,39.3077,7300.0
2005-04-26 13:50:00,63.89,63.9,63.83,63.83,9800.0,39.3138,39.32,39.2769,39.2769,9800.0
2005-04-26 13:55:00,63.79,63.87,63.79,63.87,8800.0,39.2523,39.3015,39.2523,39.3015,8800.0
2005-04-26 14:00:00,63.87,63.9,63.84,63.85,10200.0,39.3015,39.32,39.283,39.2892,10200.0
2005-04-26 14:05:00,63.84,63.84,63.73,63.74,6000.0,39.283,39.283,39.2154,39.2215,6000.0
2005-04-26 14:10:00,63.74,63.75,63.72,63.72,5800.0,39.2215,39.2277,39.2092,39.2092,5800.0
2005-04-26 14:15:00,63.72,63.72,63.61,63.63,7900.0,39.2092,39.2092,39.1415,39.1538,7900.0
2005-04-26 14:20:00,63.64,63.7,63.64,63.69,9500.0,39.16,39.1969,39.16,39.1907,9500.0
2005-04-26 14:25:00,63.69,63.7,63.65,63.65,11600.0,39.1907,39.1969,39.1661,39.1661,11600.0
2005-04-26 14:30:00,63.65,63.65,63.55,63.55,14400.0,39.1661,39.1661,39.1046,39.1046,14400.0
2005-04-26 14:35:00,63.56,63.7,63.56,63.64,15400.0,39.1107,39.1969,39.1107,39.16,15400.0
2005-04-26 14:40:00,63.65,63.65,63.61,63.62,8800.0,39.1661,39.1661,39.1415,39.1477,8800.0
2005-04-26 14:45:00,63.59,63.65,63.59,63.61,10900.0,39.1292,39.1661,39.1292,39.1415,10900.0
2005-04-26 14:50:00,63.62,63.62,63.57,63.61,9000.0,39.1477,39.1477,39.1169,39.1415,9000.0
2005-04-26 14:55:00,63.61,63.63,63.53,63.53,11100.0,39.1415,39.1538,39.0923,39.0923,11100.0
2005-04-26 15:00:00,63.55,63.63,63.55,63.63,14900.0,39.1046,39.1538,39.1046,39.1538,14900.0
2005-04-26 15:05:00,63.63,63.66,63.6,63.6,15100.0,39.1538,39.1723,39.1354,39.1354,15100.0
2005-04-26 15:10:00,63.61,63.63,63.56,63.57,11700.0,39.1415,39.1538,39.1107,39.1169,11700.0
2005-04-26 15:15:00,63.55,63.56,63.46,63.47,18200.0,39.1046,39.1107,39.0492,39.0554,18200.0
2005-04-26 15:20:00,63.47,63.55,63.47,63.55,21300.0,39.0554,39.1046,39.0554,39.1046,21300.0
2005-04-26 15:25:00,63.55,63.65,63.55,63.56,11000.0,39.1046,39.1661,39.1046,39.1107,11000.0
2005-04-26 15:30:00,63.56,63.62,63.52,63.61,7100.0,39.1107,39.1477,39.0861,39.1415,7100.0
2005-04-26 15:35:00,63.61,63.68,63.61,63.67,17500.0,39.1415,39.1846,39.1415,39.1784,17500.0
2005-04-26 15:40:00,63.68,63.68,63.6,63.6,14200.0,39.1846,39.1846,39.1354,39.1354,14200.0
2005-04-26 15:45:00,63.61,63.61,63.51,63.51,14600.0,39.1415,39.1415,39.08,39.08,14600.0
2005-04-26 15:50:00,63.51,63.51,63.42,63.43,15800.0,39.08,39.08,39.0246,39.0308,15800.0
2005-04-26 15:55:00,63.44,63.45,63.4,63.44,31700.0,39.0369,39.0431,39.0123,39.0369,31700.0
2005-04-27 09:30:00,63.15,63.16,63.01,63.01,15300.0,38.8585,38.8646,38.7723,38.7723,15300.0
2005-04-27 09:35:00,63.02,63.15,63.02,63.04,9800.0,38.7785,38.8585,38.7785,38.7908,9800.0
2005-04-27 09:40:00,63.0,63.0,62.84,62.93,11800.0,38.7662,38.7662,38.6677,38.7231,11800.0
2005-04-27 09:45:00,62.91,62.99,62.83,62.99,9500.0,38.7108,38.76,38.6616,38.76,9500.0
2005-04-27 09:50:00,63.0,63.23,63.0,63.15,11700.0,38.7662,38.9077,38.7662,38.8585,11700.0
2005-04-27 09:55:00,63.19,63.2,63.04,63.05,12500.0,38.8831,38.8892,38.7908,38.7969,12500.0
2005-04-27 10:00:00,63.19,63.19,63.05,63.06,4100.0,38.8831,38.8831,38.7969,38.8031,4100.0
2005-04-27 10:05:00,63.07,63.18,63.04,63.14,6800.0,38.8092,38.8769,38.7908,38.8523,6800.0
2005-04-27 10:10:00,63.15,63.18,63.14,63.17,10800.0,38.8585,38.8769,38.8523,38.8708,10800.0
2005-04-27 10:15:00,63.17,63.18,63.07,63.12,22100.0,38.8708,38.8769,38.8092,38.84,22100.0
2005-04-27 10:20:00,63.15,63.18,63.1,63.18,6400.0,38.8585,38.8769,38.8277,38.8769,6400.0
2005-04-27 10:25:00,63.18,63.21,63.17,63.21,6800.0,38.8769,38.8954,38.8708,38.8954,6800.0
2005-04-27 10:30:00,63.23,63.6,63.21,63.6,9300.0,38.9077,39.1354,38.8954,39.1354,9300.0
2005-04-27 10:35:00,63.62,63.62,63.49,63.49,7500.0,39.1477,39.1477,39.0677,39.0677,7500.0
2005-04-27 10:40:00,63.43,63.43,63.37,63.37,5000.0,39.0308,39.0308,38.9938,38.9938,5000.0
2005-04-27 10:45:00,63.37,63.42,63.36,63.4,5400.0,38.9938,39.0246,38.9877,39.0123,5400.0
2005-04-27 10:50:00,63.4,63.54,63.39,63.54,3400.0,39.0123,39.0984,39.0061,39.0984,3400.0
2005-04-27 10:55:00,63.5,63.56,63.5,63.56,4400.0,39.0738,39.1107,39.0738,39.1107,4400.0
2005-04-27 11:00:00,63.57,63.57,63.39,63.39,6800.0,39.1169,39.1169,39.0061,39.0061,6800.0
2005-04-27 11:05:00,63.41,63.41,63.39,63.4,700.0,39.0184,39.0184,39.0061,39.0123,700.0
2005-04-27 11:10:00,63.38,63.38,63.3,63.3,2400.0,39.0,39.0,38.9508,38.9508,2400.0
2005-04-27 11:15:00,63.31,63.31,63.26,63.29,6300.0,38.9569,38.9569,38.9261,38.9446,6300.0
2005-04-27 11:20:00,63.29,63.47,63.26,63.47,7100.0,38.9446,39.0554,38.9261,39.0554,7100.0
2005-04-27 11:25:00,63.52,63.69,63.52,63.56,17000.0,39.0861,39.1907,39.0861,39.1107,17000.0
2005-04-27 11:30:00,63.55,63.6,63.48,63.57,6500.0,39.1046,39.1354,39.0615,39.1169,6500.0
2005-04-27 11:35:00,63.6,63.6,63.44,63.44,11700.0,39.1354,39.1354,39.0369,39.0369,11700.0
2005-04-27 11:40:00,63.45,63.45,63.37,63.38,3700.0,39.0431,39.0431,38.9938,39.0,3700.0
2005-04-27 11:45:00,63.38,63.38,63.29,63.29,4900.0,39.0,39.0,38.9446,38.9446,4900.0
2005-04-27 11:50:00,63.3,63.31,63.28,63.3,4100.0,38.9508,38.9569,38.9385,38.9508,4100.0
2005-04-27 11:55:00,63.31,63.41,63.31,63.41,8200.0,38.9569,39.0184,38.9569,39.0184,8200.0
2005-04-27 12:00:00,63.41,63.5,63.41,63.5,11200.0,39.0184,39.0738,39.0184,39.0738,11200.0
2005-04-27 12:05:00,63.5,63.58,63.45,63.49,11100.0,39.0738,39.1231,39.0431,39.0677,11100.0
2005-04-27 12:10:00,63.51,63.54,63.46,63.46,8000.0,39.08,39.0984,39.0492,39.0492,8000.0
2005-04-27 12:15:00,63.44,63.5,63.41,63.49,11300.0,39.0369,39.0738,39.0184,39.0677,11300.0
2005-04-27 12:20:00,63.51,63.51,63.42,63.44,5900.0,39.08,39.08,39.0246,39.0369,5900.0
2005-04-27 12:25:00,63.43,63.44,63.39,63.39,5900.0,39.0308,39.0369,39.0061,39.0061,5900.0
2005-04-27 12:30:00,63.37,63.38,63.32,63.35,8900.0,38.9938,39.0,38.9631,38.9815,8900.0
2005-04-27 12:35:00,63.34,63.37,63.33,63.36,9400.0,38.9754,38.9938,38.9692,38.9877,9400.0
2005-04-27 12:40:00,63.36,63.37,63.33,63.36,5600.0,38.9877,38.9938,38.9692,38.9877,5600.0
2005-04-27 12:45:00,63.36,63.38,63.31,63.31,5700.0,38.9877,39.0,38.9569,38.9569,5700.0
2005-04-27 12:50:00,63.3,63.32,63.29,63.32,2000.0,38.9508,38.9631,38.9446,38.9631,2000.0
2005-04-27 12:55:00,63.33,63.39,63.33,63.39,6600.0,38.9692,39.0061,38.9692,39.0061,6600.0
2005-04-27 13:00:00,63.39,63.39,63.36,63.37,7100.0,39.0061,39.0061,38.9877,38.9938,7100.0
2005-04-27 13:05:00,63.37,63.5,63.37,63.46,14600.0,38.9938,39.0738,38.9938,39.0492,14600.0
2005-04-27 13:10:00,63.46,63.57,63.46,63.5,14500.0,39.0492,39.1169,39.0492,39.0738,14500.0
2005-04-27 13:15:00,63.5,63.5,63.47,63.49,6400.0,39.0738,39.0738,39.0554,39.0677,6400.0
2005-04-27 13:20:00,63.49,63.49,63.41,63.42,7400.0,39.0677,39.0677,39.0184,39.0246,7400.0
2005-04-27 13:25:00,63.42,63.44,63.38,63.38,7900.0,39.0246,39.0369,39.0,39.0,7900.0
2005-04-27 13:30:00,63.39,63.39,63.33,63.38,6100.0,39.0061,39.0061,38.9692,39.0,6100.0
2005-04-27 13:35:00,63.4,63.45,63.4,63.45,6500.0,39.0123,39.0431,39.0123,39.0431,6500.0
2005-04-27 13:40:00,63.44,63.45,63.43,63.43,1100.0,39.0369,39.0431,39.0308,39.0308,1100.0
2005-04-27 13:45:00,63.44,63.44,63.41,63.43,4300.0,39.0369,39.0369,39.0184,39.0308,4300.0
2005-04-27 13:50:00,63.46,63.48,63.45,63.45,8300.0,39.0492,39.0615,39.0431,39.0431,8300.0
2005-04-27 13:55:00,63.44,63.45,63.43,63.43,5700.0,39.0369,39.0431,39.0308,39.0308,5700.0
2005-04-27 14:00:00,63.43,63.45,63.41,63.43,10700.0,39.0308,39.0431,39.0184,39.0308,10700.0
2005-04-27 14:05:00,63.44,63.47,63.35,63.35,13800.0,39.0369,39.0554,38.9815,38.9815,13800.0
2005-04-27 14:10:00,63.36,63.36,63.31,63.31,3300.0,38.9877,38.9877,38.9569,38.9569,3300.0
2005-04-27 14:15:00,63.32,63.35,63.32,63.35,15900.0,38.9631,38.9815,38.9631,38.9815,15900.0
2005-04-27 14:20:00,63.35,63.35,63.34,63.35,10100.0,38.9815,38.9815,38.9754,38.9815,10100.0
2005-04-27 14:25:00,63.35,63.46,63.35,63.46,7300.0,38.9815,39.0492,38.9815,39.0492,7300.0
2005-04-27 14:30:00,63.46,63.51,63.41,63.51,9600.0,39.0492,39.08,39.0184,39.08,9600.0
2005-04-27 14:35:00,63.57,63.6,63.56,63.59,9600.0,39.1169,39.1354,39.1107,39.1292,9600.0
2005-04-27 14:40:00,63.57,63.57,63.45,63.46,15600.0,39.1169,39.1169,39.0431,39.0492,15600.0
2005-04-27 14:45:00,63.45,63.52,63.42,63.52,8900.0,39.0431,39.0861,39.0246,39.0861,8900.0
2005-04-27 14:50:00,63.5,63.64,63.5,63.64,10900.0,39.0738,39.16,39.0738,39.16,10900.0
2005-04-27 14:55:00,63.63,63.67,63.62,63.63,6400.0,39.1538,39.1784,39.1477,39.1538,6400.0
2005-04-27 15:00:00,63.63,63.71,63.62,63.67,7600.0,39.1538,39.203,39.1477,39.1784,7600.0
2005-04-27 15:05:00,63.64,63.65,63.55,63.55,2900.0,39.16,39.1661,39.1046,39.1046,2900.0
2005-04-27 15:10:00,63.55,63.58,63.51,63.58,5900.0,39.1046,39.1231,39.08,39.1231,5900.0
2005-04-27 15:15:00,63.62,63.62,63.6,63.61,5500.0,39.1477,39.1477,39.1354,39.1415,5500.0
2005-04-27 15:20:00,63.62,63.7,63.56,63.64,6000.0,39.1477,39.1969,39.1107,39.16,6000.0
2005-04-27 15:25:00,63.68,63.7,63.54,63.55,7800.0,39.1846,39.1969,39.0984,39.1046,7800.0
2005-04-27 15:30:00,63.54,63.54,63.36,63.41,14000.0,39.0984,39.0984,38.9877,39.0184,14000.0
2005-04-27 15:35:00,63.42,63.45,63.41,63.42,4700.0,39.0246,39.0431,39.0184,39.0246,4700.0
2005-04-27 15:40:00,63.41,63.48,63.39,63.48,9700.0,39.0184,39.0615,39.0061,39.0615,9700.0
2005-04-27 15:45:00,63.47,63.56,63.47,63.56,8900.0,39.0554,39.1107,39.0554,39.1107,8900.0
2005-04-27 15:50:00,63.56,63.64,63.56,63.59,13500.0,39.1107,39.16,39.1107,39.1292,13500.0
2005-04-27 15:55:00,63.57,63.58,63.53,63.54,8500.0,39.1169,39.1231,39.0923,39.0984,8500.0
2005-04-28 09:30:00,63.1,63.11,63.1,63.1,29000.0,38.8277,38.8338,38.8277,38.8277,29000.0
2005-04-28 09:35:00,63.11,63.3,63.11,63.29,10200.0,38.8338,38.9508,38.8338,38.9446,10200.0
2005-04-28 09:40:00,63.23,63.4,63.23,63.36,7000.0,38.9077,39.0123,38.9077,38.9877,7000.0
2005-04-28 09:45:00,63.36,63.36,63.31,63.32,6100.0,38.9877,38.9877,38.9569,38.9631,6100.0
2005-04-28 09:50:00,63.32,63.37,63.29,63.29,10000.0,38.9631,38.9938,38.9446,38.9446,10000.0
2005-04-28 09:55:00,63.29,63.29,63.24,63.25,12000.0,38.9446,38.9446,38.9138,38.92,12000.0
2005-04-28 10:00:00,63.25,63.37,63.25,63.37,11500.0,38.92,38.9938,38.92,38.9938,11500.0
2005-04-28 10:05:00,63.36,63.41,63.29,63.3,6400.0,38.9877,39.0184,38.9446,38.9508,6400.0
2005-04-28 10:10:00,63.3,63.37,63.29,63.36,6200.0,38.9508,38.9938,38.9446,38.9877,6200.0
2005-04-28 10:15:00,63.36,63.36,63.29,63.29,4200.0,38.9877,38.9877,38.9446,38.9446,4200.0
2005-04-28 10:20:00,63.3,63.32,63.24,63.26,9700.0,38.9508,38.9631,38.9138,38.9261,9700.0
2005-04-28 10:25:00,63.27,63.41,63.27,63.41,8300.0,38.9323,39.0184,38.9323,39.0184,8300.0
2005-04-28 10:30:00,63.41,63.61,63.41,63.58,5600.0,39.0184,39.1415,39.0184,39.1231,5600.0
2005-04-28 10:35:00,63.58,63.58,63.46,63.46,6500.0,39.1231,39.1231,39.0492,39.0492,6500.0
2005-04-28 10:40:00,63.47,63.51,63.44,63.46,3100.0,39.0554,39.08,39.0369,39.0492,3100.0
2005-04-28 10:45:00,63.46,63.46,63.41,63.41,3500.0,39.0492,39.0492,39.0184,39.0184,3500.0
2005-04-28 10:50:00,63.41,63.43,63.32,63.32,4300.0,39.0184,39.0308,38.9631,38.9631,4300.0
2005-04-28 10:55:00,63.28,63.31,63.27,63.3,2800.0,38.9385,38.9569,38.9323,38.9508,2800.0
2005-04-28 11:00:00,63.3,63.37,63.27,63.28,15500.0,38.9508,38.9938,38.9323,38.9385,15500.0
2005-04-28 11:05:00,63.29,63.45,63.29,63.45,10800.0,38.9446,39.0431,38.9446,39.0431,10800.0
2005-04-28 11:10:00,63.46,63.5,63.37,63.37,8500.0,39.0492,39.0738,38.9938,38.9938,8500.0
2005-04-28 11:15:00,63.35,63.43,63.33,63.43,5300.0,38.9815,39.0308,38.9692,39.0308,5300.0
2005-04-28 11:20:00,63.45,63.53,63.45,63.53,8300.0,39.0431,39.0923,39.0431,39.0923,8300.0
2005-04-28 11:25:00,63.53,63.53,63.45,63.45,3800.0,39.0923,39.0923,39.0431,39.0431,3800.0
2005-04-28 11:30:00,63.44,63.47,63.35,63.39,4600.0,39.0369,39.0554,38.9815,39.0061,4600.0
2005-04-28 11:35:00,63.36,63.36,63.27,63.3,8700.0,38.9877,38.9877,38.9323,38.9508,8700.0
2005-04-28 11:40:00,63.3,63.31,63.27,63.28,5400.0,38.9508,38.9569,38.9323,38.9385,5400.0
2005-04-28 11:45:00,63.28,63.3,63.22,63.22,4000.0,38.9385,38.9508,38.9015,38.9015,4000.0
2005-04-28 11:50:00,63.2,63.25,63.14,63.24,6800.0,38.8892,38.92,38.8523,38.9138,6800.0
2005-04-28 11:55:00,63.24,63.24,63.17,63.18,5800.0,38.9138,38.9138,38.8708,38.8769,5800.0
2005-04-28 12:00:00,63.17,63.25,63.17,63.24,6200.0,38.8708,38.92,38.8708,38.9138,6200.0
2005-04-28 12:05:00,63.24,63.3,63.23,63.29,8900.0,38.9138,38.9508,38.9077,38.9446,8900.0
2005-04-28 12:10:00,63.28,63.28,63.25,63.27,5600.0,38.9385,38.9385,38.92,38.9323,5600.0
2005-04-28 12:15:00,63.27,63.3,63.26,63.28,5400.0,38.9323,38.9508,38.9261,38.9385,5400.0
2005-04-28 12:20:00,63.28,63.37,63.28,63.37,10300.0,38.9385,38.9938,38.9385,38.9938,10300.0
2005-04-28 12:25:00,63.37,63.37,63.19,63.34,9400.0,38.9938,38.9938,38.8831,38.9754,9400.0
2005-04-28 12:30:00,63.34,63.42,63.34,63.42,4800.0,38.9754,39.0246,38.9754,39.0246,4800.0
2005-04-28 12:35:00,63.43,63.49,63.31,63.49,10000.0,39.0308,39.0677,38.9569,39.0677,10000.0
2005-04-28 12:40:00,63.49,63.51,63.35,63.45,10500.0,39.0677,39.08,38.9815,39.0431,10500.0
2005-04-28 12:45:00,63.45,63.58,63.45,63.56,6100.0,39.0431,39.1231,39.0431,39.1107,6100.0
2005-04-28 12:50:00,63.56,63.57,63.54,63.56,3800.0,39.1107,39.1169,39.0984,39.1107,3800.0
2005-04-28 12:55:00,63.55,63.62,63.53,63.6,3300.0,39.1046,39.1477,39.0923,39.1354,3300.0
2005-04-28 13:00:00,63.58,63.58,63.54,63.56,6600.0,39.1231,39.1231,39.0984,39.1107,6600.0
2005-04-28 13:05:00,63.53,63.65,63.53,63.57,20800.0,39.0923,39.1661,39.0923,39.1169,20800.0
2005-04-28 13:10:00,63.63,63.63,63.58,63.6,3500.0,39.1538,39.1538,39.1231,39.1354,3500.0
2005-04-28 13:15:00,63.58,63.59,63.55,63.56,10300.0,39.1231,39.1292,39.1046,39.1107,10300.0
2005-04-28 13:20:00,63.56,63.57,63.52,63.52,12800.0,39.1107,39.1169,39.0861,39.0861,12800.0
2005-04-28 13:25:00,63.55,63.56,63.53,63.56,16100.0,39.1046,39.1107,39.0923,39.1107,16100.0
2005-04-28 13:30:00,63.55,63.61,63.51,63.58,10700.0,39.1046,39.1415,39.08,39.1231,10700.0
2005-04-28 13:35:00,63.58,63.59,63.54,63.55,7600.0,39.1231,39.1292,39.0984,39.1046,7600.0
2005-04-28 13:40:00,63.55,63.63,63.52,63.59,11700.0,39.1046,39.1538,39.0861,39.1292,11700.0
2005-04-28 13:45:00,63.6,63.61,63.55,63.55,5900.0,39.1354,39.1415,39.1046,39.1046,5900.0
2005-04-28 13:50:00,63.56,63.61,63.55,63.61,14500.0,39.1107,39.1415,39.1046,39.1415,14500.0
2005-04-28 13:55:00,63.61,63.73,63.6,63.73,16500.0,39.1415,39.2154,39.1354,39.2154,16500.0
2005-04-28 14:00:00,63.71,63.73,63.71,63.73,8400.0,39.203,39.2154,39.203,39.2154,8400.0
2005-04-28 14:05:00,63.72,63.74,63.61,63.61,9100.0,39.2092,39.2215,39.1415,39.1415,9100.0
2005-04-28 14:10:00,63.6,63.6,63.55,63.55,5100.0,39.1354,39.1354,39.1046,39.1046,5100.0
2005-04-28 14:15:00,63.52,63.55,63.41,63.41,10500.0,39.0861,39.1046,39.0184,39.0184,10500.0
2005-04-28 14:20:00,63.42,63.42,63.3,63.33,19400.0,39.0246,39.0246,38.9508,38.9692,19400.0
2005-04-28 14:25:00,63.32,63.46,63.32,63.45,19800.0,38.9631,39.0492,38.9631,39.0431,19800.0
2005-04-28 14:30:00,63.46,63.49,63.45,63.45,9400.0,39.0492,39.0677,39.0431,39.0431,9400.0
2005-04-28 14:35:00,63.46,63.53,63.46,63.52,12200.0,39.0492,39.0923,39.0492,39.0861,12200.0
2005-04-28 14:40:00,63.53,63.57,63.5,63.57,8700.0,39.0923,39.1169,39.0738,39.1169,8700.0
2005-04-28 14:45:00,63.59,63.61,63.54,63.55,14700.0,39.1292,39.1415,39.0984,39.1046,14700.0
2005-04-28 14:50:00,63.54,63.62,63.54,63.62,13900.0,39.0984,39.1477,39.0984,39.1477,13900.0
2005-04-28 14:55:00,63.62,63.73,63.62,63.68,11400.0,39.1477,39.2154,39.1477,39.1846,11400.0
2005-04-28 15:00:00,63.67,63.67,63.56,63.56,5800.0,39.1784,39.1784,39.1107,39.1107,5800.0
2005-04-28 15:05:00,63.59,63.61,63.59,63.61,3900.0,39.1292,39.1415,39.1292,39.1415,3900.0
2005-04-28 15:10:00,63.6,63.62,63.46,63.53,12800.0,39.1354,39.1477,39.0492,39.0923,12800.0
2005-04-28 15:15:00,63.54,63.59,63.54,63.59,3500.0,39.0984,39.1292,39.0984,39.1292,3500.0
2005-04-28 15:20:00,63.62,63.73,63.61,63.71,13100.0,39.1477,39.2154,39.1415,39.203,13100.0
2005-04-28 15:25:00,63.72,63.75,63.72,63.73,13100.0,39.2092,39.2277,39.2092,39.2154,13100.0
2005-04-28 15:30:00,63.73,63.75,63.68,63.69,65100.0,39.2154,39.2277,39.1846,39.1907,65100.0
2005-04-28 15:35:00,63.69,63.69,63.57,63.63,75200.0,39.1907,39.1907,39.1169,39.1538,75200.0
2005-04-28 15:40:00,63.63,63.67,63.63,63.66,18500.0,39.1538,39.1784,39.1538,39.1723,18500.0
2005-04-28 15:45:00,63.65,63.67,63.64,63.67,27700.0,39.1661,39.1784,39.16,39.1784,27700.0
2005-04-28 15:50:00,63.68,63.72,63.68,63.7,36200.0,39.1846,39.2092,39.1846,39.1969,36200.0
2005-04-28 15:55:00,63.67,63.68,63.55,63.55,17200.0,39.1784,39.1846,39.1046,39.1046,17200.0
2005-04-29 09:30:00,63.25,63.34,63.23,63.34,31600.0,38.92,38.9754,38.9077,38.9754,31600.0
2005-04-29 09:35:00,63.35,63.5,63.35,63.47,5000.0,38.9815,39.0738,38.9815,39.0554,5000.0
2005-04-29 09:40:00,63.46,63.71,63.46,63.71,13200.0,39.0492,39.203,39.0492,39.203,13200.0
2005-04-29 09:45:00,63.72,63.75,63.69,63.74,10000.0,39.2092,39.2277,39.1907,39.2215,10000.0
2005-04-29 09:50:00,63.72,63.73,63.67,63.69,3000.0,39.2092,39.2154,39.1784,39.1907,3000.0
2005-04-29 09:55:00,63.55,63.7,63.55,63.7,18500.0,39.1046,39.1969,39.1046,39.1969,18500.0
2005-04-29 10:00:00,63.73,63.78,63.69,63.69,20400.0,39.2154,39.2461,39.1907,39.1907,20400.0
2005-04-29 10:05:00,63.64,63.64,63.59,63.61,9400.0,39.16,39.16,39.1292,39.1415,9400.0
2005-04-29 10:10:00,63.6,63.61,63.51,63.59,9200.0,39.1354,39.1415,39.08,39.1292,9200.0
2005-04-29 10:15:00,63.6,63.72,63.6,63.72,5100.0,39.1354,39.2092,39.1354,39.2092,5100.0
2005-04-29 10:20:00,63.72,63.74,63.55,63.55,7100.0,39.2092,39.2215,39.1046,39.1046,7100.0
2005-04-29 10:25:00,63.56,63.56,63.42,63.52,4200.0,39.1107,39.1107,39.0246,39.0861,4200.0
2005-04-29 10:30:00,63.58,63.67,63.57,63.57,6200.0,39.1231,39.1784,39.1169,39.1169,6200.0
2005-04-29 10:35:00,63.51,63.53,63.22,63.22,6400.0,39.08,39.0923,38.9015,38.9015,6400.0
2005-04-29 10:40:00,63.25,63.35,63.25,63.35,4700.0,38.92,38.9815,38.92,38.9815,4700.0
2005-04-29 10:45:00,63.34,63.39,63.27,63.35,4500.0,38.9754,39.0061,38.9323,38.9815,4500.0
2005-04-29 10:50:00,63.36,63.47,63.36,63.47,6800.0,38.9877,39.0554,38.9877,39.0554,6800.0
2005-04-29 10:55:00,63.47,63.59,63.47,63.58,7400.0,39.0554,39.1292,39.0554,39.1231,7400.0
2005-04-29 11:00:00,63.58,63.6,63.52,63.56,6300.0,39.1231,39.1354,39.0861,39.1107,6300.0
2005-04-29 11:05:00,63.58,63.73,63.57,63.72,10300.0,39.1231,39.2154,39.1169,39.2092,10300.0
2005-04-29 11:10:00,63.63,63.67,63.58,63.61,6600.0,39.1538,39.1784,39.1231,39.1415,6600.0
2005-04-29 11:15:00,63.57,63.63,63.57,63.63,3000.0,39.1169,39.1538,39.1169,39.1538,3000.0
2005-04-29 11:20:00,63.62,63.62,63.58,63.59,5300.0,39.1477,39.1477,39.1231,39.1292,5300.0
2005-04-29 11:25:00,63.6,63.66,63.59,63.65,4500.0,39.1354,39.1723,39.1292,39.1661,4500.0
2005-04-29 11:30:00,63.61,63.61,63.56,63.6,4100.0,39.1415,39.1415,39.1107,39.1354,4100.0
2005-04-29 11:35:00,63.59,63.59,63.51,63.51,5500.0,39.1292,39.1292,39.08,39.08,5500.0
2005-04-29 11:40:00,63.52,63.52,63.48,63.49,6600.0,39.0861,39.0861,39.0615,39.0677,6600.0
2005-04-29 11:45:00,63.49,63.55,63.47,63.55,4600.0,39.0677,39.1046,39.0554,39.1046,4600.0
2005-04-29 11:50:00,63.53,63.68,63.53,63.62,3600.0,39.0923,39.1846,39.0923,39.1477,3600.0
2005-04-29 11:55:00,63.64,63.73,63.64,63.69,3300.0,39.16,39.2154,39.16,39.1907,3300.0
2005-04-29 12:00:00,63.69,63.69,63.61,63.62,2700.0,39.1907,39.1907,39.1415,39.1477,2700.0
2005-04-29 12:05:00,63.62,63.65,63.53,63.54,2900.0,39.1477,39.1661,39.0923,39.0984,2900.0
2005-04-29 12:10:00,63.5,63.53,63.45,63.46,5100.0,39.0738,39.0923,39.0431,39.0492,5100.0
2005-04-29 12:15:00,63.45,63.45,63.37,63.41,5400.0,39.0431,39.0431,38.9938,39.0184,5400.0
2005-04-29 12:20:00,63.41,63.5,63.41,63.48,3800.0,39.0184,39.0738,39.0184,39.0615,3800.0
2005-04-29 12:25:00,63.48,63.52,63.44,63.47,4400.0,39.0615,39.0861,39.0369,39.0554,4400.0
2005-04-29 12:30:00,63.48,63.54,63.48,63.5,12300.0,39.0615,39.0984,39.0615,39.0738,12300.0
2005-04-29 12:35:00,63.5,63.52,63.46,63.5,8100.0,39.0738,39.0861,39.0492,39.0738,8100.0
2005-04-29 12:40:00,63.53,63.59,63.4,63.43,22300.0,39.0923,39.1292,39.0123,39.0308,22300.0
2005-04-29 12:45:00,63.44,63.45,63.38,63.45,5700.0,39.0369,39.0431,39.0,39.0431,5700.0
2005-04-29 12:50:00,63.44,63.52,63.44,63.51,3300.0,39.0369,39.0861,39.0369,39.08,3300.0
2005-04-29 12:55:00,63.51,63.53,63.5,63.5,17600.0,39.08,39.0923,39.0738,39.0738,17600.0
2005-04-29 13:00:00,63.45,63.52,63.45,63.5,5900.0,39.0431,39.0861,39.0431,39.0738,5900.0
2005-04-29 13:05:00,63.52,63.58,63.52,63.58,7200.0,39.0861,39.1231,39.0861,39.1231,7200.0
2005-04-29 13:10:00,63.59,63.67,63.56,63.57,7800.0,39.1292,39.1784,39.1107,39.1169,7800.0
2005-04-29 13:15:00,63.58,63.6,63.5,63.52,9900.0,39.1231,39.1354,39.0738,39.0861,9900.0
2005-04-29 13:20:00,63.52,63.52,63.47,63.51,9100.0,39.0861,39.0861,39.0554,39.08,9100.0
2005-04-29 13:25:00,63.49,63.52,63.47,63.5,5500.0,39.0677,39.0861,39.0554,39.0738,5500.0
2005-04-29 13:30:00,63.49,63.49,63.48,63.48,3900.0,39.0677,39.0677,39.0615,39.0615,3900.0
2005-04-29 13:35:00,63.47,63.47,63.42,63.42,4400.0,39.0554,39.0554,39.0246,39.0246,4400.0
2005-04-29 13:40:00,63.45,63.56,63.45,63.55,11700.0,39.0431,39.1107,39.0431,39.1046,11700.0
2005-04-29 13:45:00,63.55,63.62,63.54,63.61,14700.0,39.1046,39.1477,39.0984,39.1415,14700.0
2005-04-29 13:50:00,63.6,63.6,63.5,63.51,17800.0,39.1354,39.1354,39.0738,39.08,17800.0
2005-04-29 13:55:00,63.5,63.53,63.49,63.51,19300.0,39.0738,39.0923,39.0677,39.08,19300.0
2005-04-29 14:00:00,63.53,63.55,63.5,63.54,24400.0,39.0923,39.1046,39.0738,39.0984,24400.0
2005-04-29 14:05:00,63.55,63.61,63.53,63.57,8500.0,39.1046,39.1415,39.0923,39.1169,8500.0
2005-04-29 14:10:00,63.55,63.55,63.52,63.53,5000.0,39.1046,39.1046,39.0861,39.0923,5000.0
2005-04-29 14:15:00,63.53,63.53,63.49,63.49,6800.0,39.0923,39.0923,39.0677,39.0677,6800.0
2005-04-29 14:20:00,63.5,63.54,63.5,63.54,6300.0,39.0738,39.0984,39.0738,39.0984,6300.0
2005-04-29 14:25:00,63.58,63.58,63.55,63.56,4500.0,39.1231,39.1231,39.1046,39.1107,4500.0
2005-04-29 14:30:00,63.58,63.82,63.58,63.81,9400.0,39.1231,39.2707,39.1231,39.2646,9400.0
2005-04-29 14:35:00,63.81,64.0,63.81,63.85,7800.0,39.2646,39.3815,39.2646,39.2892,7800.0
2005-04-29 14:40:00,63.84,63.88,63.83,63.87,6400.0,39.283,39.3077,39.2769,39.3015,6400.0
2005-04-29 14:45:00,63.82,63.97,63.81,63.97,5800.0,39.2707,39.363,39.2646,39.363,5800.0
2005-04-29 14:50:00,63.91,63.93,63.78,63.81,11700.0,39.3261,39.3384,39.2461,39.2646,11700.0
2005-04-29 14:55:00,63.84,63.84,63.71,63.74,9700.0,39.283,39.283,39.203,39.2215,9700.0
2005-04-29 15:00:00,63.73,63.73,63.61,63.66,8200.0,39.2154,39.2154,39.1415,39.1723,8200.0
2005-04-29 15:05:00,63.66,63.74,63.66,63.73,7600.0,39.1723,39.2215,39.1723,39.2154,7600.0
2005-04-29 15:10:00,63.74,63.8,63.69,63.7,25100.0,39.2215,39.2584,39.1907,39.1969,25100.0
2005-04-29 15:15:00,63.73,63.83,63.72,63.78,13500.0,39.2154,39.2769,39.2092,39.2461,13500.0
2005-04-29 15:20:00,63.76,63.77,63.64,63.69,10900.0,39.2338,39.24,39.16,39.1907,10900.0
2005-04-29 15:25:00,63.72,63.84,63.72,63.74,14700.0,39.2092,39.283,39.2092,39.2215,14700.0
2005-04-29 15:30:00,63.74,63.76,63.71,63.75,15400.0,39.2215,39.2338,39.203,39.2277,15400.0
2005-04-29 15:35:00,63.73,63.75,63.71,63.73,14500.0,39.2154,39.2277,39.203,39.2154,14500.0
2005-04-29 15:40:00,63.74,63.78,63.74,63.77,13900.0,39.2215,39.2461,39.2215,39.24,13900.0
2005-04-29 15:45:00,63.77,63.83,63.77,63.78,25300.0,39.24,39.2769,39.24,39.2461,25300.0
2005-04-29 15:50:00,63.79,63.88,63.79,63.87,13400.0,39.2523,39.3077,39.2523,39.3015,13400.0
2005-04-29 15:55:00,63.86,63.86,63.84,63.84,7200.0,39.2954,39.2954,39.283,39.283,7200.0
2005-05-02 09:30:00,63.7,63.7,63.65,63.7,28600.0,39.1969,39.1969,39.1661,39.1969,28600.0
2005-05-02 09:35:00,63.72,63.75,63.72,63.75,5200.0,39.2092,39.2277,39.2092,39.2277,5200.0
2005-05-02 09:40:00,63.75,63.89,63.75,63.89,9000.0,39.2277,39.3138,39.2277,39.3138,9000.0
2005-05-02 09:45:00,63.87,63.94,63.87,63.93,10200.0,39.3015,39.3446,39.3015,39.3384,10200.0
2005-05-02 09:50:00,63.94,64.0,63.94,64.0,17700.0,39.3446,39.3815,39.3446,39.3815,17700.0
2005-05-02 09:55:00,64.0,64.1,64.0,64.08,10400.0,39.3815,39.443,39.3815,39.4307,10400.0
2005-05-02 10:00:00,64.08,64.08,63.97,64.01,10700.0,39.4307,39.4307,39.363,39.3877,10700.0
2005-05-02 10:05:00,64.01,64.02,63.95,63.95,19000.0,39.3877,39.3938,39.3507,39.3507,19000.0
2005-05-02 10:10:00,63.95,64.0,63.83,63.83,15500.0,39.3507,39.3815,39.2769,39.2769,15500.0
2005-05-02 10:15:00,63.83,63.92,63.82,63.91,14000.0,39.2769,39.3323,39.2707,39.3261,14000.0
2005-05-02 10:20:00,63.91,63.93,63.84,63.89,9400.0,39.3261,39.3384,39.283,39.3138,9400.0
2005-05-02 10:25:00,63.86,64.0,63.86,63.89,16000.0,39.2954,39.3815,39.2954,39.3138,16000.0
2005-05-02 10:30:00,63.89,63.96,63.87,63.88,8600.0,39.3138,39.3569,39.3015,39.3077,8600.0
2005-05-02 10:35:00,63.88,63.92,63.86,63.86,7400.0,39.3077,39.3323,39.2954,39.2954,7400.0
2005-05-02 10:40:00,63.86,63.89,63.86,63.89,11800.0,39.2954,39.3138,39.2954,39.3138,11800.0
2005-05-02 10:45:00,63.89,63.89,63.75,63.8,8300.0,39.3138,39.3138,39.2277,39.2584,8300.0
2005-05-02 10:50:00,63.78,63.78,63.71,63.76,7600.0,39.2461,39.2461,39.203,39.2338,7600.0
2005-05-02 10:55:00,63.78,63.83,63.77,63.79,8300.0,39.2461,39.2769,39.24,39.2523,8300.0
2005-05-02 11:00:00,63.79,63.84,63.77,63.79,7500.0,39.2523,39.283,39.24,39.2523,7500.0
2005-05-02 11:05:00,63.8,63.81,63.76,63.77,6000.0,39.2584,39.2646,39.2338,39.24,6000.0
2005-05-02 11:10:00,63.78,63.86,63.77,63.86,5400.0,39.2461,39.2954,39.24,39.2954,5400.0
2005-05-02 11:15:00,63.85,63.86,63.76,63.77,7700.0,39.2892,39.2954,39.2338,39.24,7700.0
2005-05-02 11:20:00,63.77,63.83,63.77,63.82,8700.0,39.24,39.2769,39.24,39.2707,8700.0
2005-05-02 11:25:00,63.82,63.86,63.77,63.83,10300.0,39.2707,39.2954,39.24,39.2769,10300.0
2005-05-02 11:30:00,63.84,63.84,63.77,63.77,5000.0,39.283,39.283,39.24,39.24,5000.0
2005-05-02 11:35:00,63.78,63.8,63.73,63.73,5400.0,39.2461,39.2584,39.2154,39.2154,5400.0
2005-05-02 11:40:00,63.72,63.73,63.66,63.67,8000.0,39.2092,39.2154,39.1723,39.1784,8000.0
2005-05-02 11:45:00,63.67,63.67,63.56,63.57,10100.0,39.1784,39.1784,39.1107,39.1169,10100.0
2005-05-02 11:50:00,63.58,63.58,63.49,63.5,11000.0,39.1231,39.1231,39.0677,39.0738,11000.0
2005-05-02 11:55:00,63.52,63.56,63.5,63.52,5700.0,39.0861,39.1107,39.0738,39.0861,5700.0
2005-05-02 12:00:00,63.53,63.56,63.47,63.47,6900.0,39.0923,39.1107,39.0554,39.0554,6900.0
2005-05-02 12:05:00,63.47,63.49,63.46,63.46,6800.0,39.0554,39.0677,39.0492,39.0492,6800.0
2005-05-02 12:10:00,63.46,63.48,63.45,63.45,3800.0,39.0492,39.0615,39.0431,39.0431,3800.0
2005-05-02 12:15:00,63.46,63.5,63.45,63.5,5800.0,39.0492,39.0738,39.0431,39.0738,5800.0
2005-05-02 12:20:00,63.49,63.62,63.49,63.56,18700.0,39.0677,39.1477,39.0677,39.1107,18700.0
2005-05-02 12:25:00,63.56,63.63,63.56,63.61,6700.0,39.1107,39.1538,39.1107,39.1415,6700.0
2005-05-02 12:30:00,63.61,63.63,63.6,63.62,8400.0,39.1415,39.1538,39.1354,39.1477,8400.0
2005-05-02 12:35:00,63.63,63.64,63.62,63.62,7200.0,39.1538,39.16,39.1477,39.1477,7200.0
2005-05-02 12:40:00,63.61,63.69,63.61,63.65,6000.0,39.1415,39.1907,39.1415,39.1661,6000.0
2005-05-02 12:45:00,63.65,63.65,63.56,63.62,8200.0,39.1661,39.1661,39.1107,39.1477,8200.0
2005-05-02 12:50:00,63.64,63.65,63.61,63.61,7400.0,39.16,39.1661,39.1415,39.1415,7400.0
2005-05-02 12:55:00,63.61,63.61,63.51,63.52,8000.0,39.1415,39.1415,39.08,39.0861,8000.0
2005-05-02 13:00:00,63.51,63.55,63.5,63.52,14100.0,39.08,39.1046,39.0738,39.0861,14100.0
2005-05-02 13:05:00,63.54,63.58,63.54,63.56,5200.0,39.0984,39.1231,39.0984,39.1107,5200.0
2005-05-02 13:10:00,63.56,63.57,63.51,63.51,5700.0,39.1107,39.1169,39.08,39.08,5700.0
2005-05-02 13:15:00,63.51,63.51,63.35,63.38,14200.0,39.08,39.08,38.9815,39.0,14200.0
2005-05-02 13:20:00,63.39,63.39,63.35,63.36,10600.0,39.0061,39.0061,38.9815,38.9877,10600.0
2005-05-02 13:25:00,63.35,63.39,63.31,63.31,11400.0,38.9815,39.0061,38.9569,38.9569,11400.0
2005-05-02 13:30:00,63.32,63.32,63.27,63.32,9200.0,38.9631,38.9631,38.9323,38.9631,9200.0
2005-05-02 13:35:00,63.31,63.32,63.27,63.29,9900.0,38.9569,38.9631,38.9323,38.9446,9900.0
2005-05-02 13:40:00,63.29,63.31,63.25,63.27,8900.0,38.9446,38.9569,38.92,38.9323,8900.0
2005-05-02 13:45:00,63.27,63.32,63.25,63.32,8600.0,38.9323,38.9631,38.92,38.9631,8600.0
2005-05-02 13:50:00,63.33,63.36,63.32,63.33,8800.0,38.9692,38.9877,38.9631,38.9692,8800.0
2005-05-02 13:55:00,63.36,63.42,63.35,63.39,6600.0,38.9877,39.0246,38.9815,39.0061,6600.0
2005-05-02 14:00:00,63.38,63.4,63.25,63.27,15900.0,39.0,39.0123,38.92,38.9323,15900.0
2005-05-02 14:05:00,63.27,63.3,63.27,63.29,12400.0,38.9323,38.9508,38.9323,38.9446,12400.0
2005-05-02 14:10:00,63.29,63.35,63.25,63.31,12100.0,38.9446,38.9815,38.92,38.9569,12100.0
2005-05-02 14:15:00,63.31,63.44,63.31,63.44,6000.0,38.9569,39.0369,38.9569,39.0369,6000.0
2005-05-02 14:20:00,63.42,63.44,63.41,63.43,5500.0,39.0246,39.0369,39.0184,39.0308,5500.0
2005-05-02 14:25:00,63.44,63.52,63.44,63.52,7600.0,39.0369,39.0861,39.0369,39.0861,7600.0
2005-05-02 14:30:00,63.51,63.51,63.41,63.42,18000.0,39.08,39.08,39.0184,39.0246,18000.0
2005-05-02 14:35:00,63.41,63.5,63.4,63.49,11200.0,39.0184,39.0738,39.0123,39.0677,11200.0
2005-05-02 14:40:00,63.49,63.52,63.44,63.48,7300.0,39.0677,39.0861,39.0369,39.0615,7300.0
2005-05-02 14:45:00,63.48,63.56,63.47,63.48,8200.0,39.0615,39.1107,39.0554,39.0615,8200.0
2005-05-02 14:50:00,63.49,63.51,63.48,63.51,3100.0,39.0677,39.08,39.0615,39.08,3100.0
2005-05-02 14:55:00,63.5,63.58,63.48,63.54,6700.0,39.0738,39.1231,39.0615,39.0984,6700.0
2005-05-02 15:00:00,63.55,63.56,63.52,63.54,8400.0,39.1046,39.1107,39.0861,39.0984,8400.0
2005-05-02 15:05:00,63.54,63.75,63.53,63.7,16000.0,39.0984,39.2277,39.0923,39.1969,16000.0
2005-05-02 15:10:00,63.71,63.77,63.7,63.73,6900.0,39.203,39.24,39.1969,39.2154,6900.0
2005-05-02 15:15:00,63.73,63.73,63.64,63.67,9500.0,39.2154,39.2154,39.16,39.1784,9500.0
2005-05-02 15:20:00,63.66,63.7,63.65,63.68,13500.0,39.1723,39.1969,39.1661,39.1846,13500.0
2005-05-02 15:25:00,63.68,63.75,63.67,63.74,15400.0,39.1846,39.2277,39.1784,39.2215,15400.0
2005-05-02 15:30:00,63.74,63.81,63.73,63.8,15000.0,39.2215,39.2646,39.2154,39.2584,15000.0
2005-05-02 15:35:00,63.8,63.81,63.76,63.78,10700.0,39.2584,39.2646,39.2338,39.2461,10700.0
2005-05-02 15:40:00,63.79,63.87,63.78,63.87,9200.0,39.2523,39.3015,39.2461,39.3015,9200.0
2005-05-02 15:45:00,63.87,63.87,63.68,63.87,12700.0,39.3015,39.3015,39.1846,39.3015,12700.0
2005-05-02 15:50:00,63.87,63.9,63.84,63.85,13000.0,39.3015,39.32,39.283,39.2892,13000.0
2005-05-02 15:55:00,63.85,63.89,63.79,63.79,22000.0,39.2892,39.3138,39.2523,39.2523,22000.0
2005-05-03 09:30:00,63.69,63.7,63.69,63.7,15700.0,39.1907,39.1969,39.1907,39.1969,15700.0
2005-05-03 09:35:00,63.7,63.85,63.69,63.85,3600.0,39.1969,39.2892,39.1907,39.2892,3600.0
2005-05-03 09:40:00,63.93,64.0,63.93,63.98,9800.0,39.3384,39.3815,39.3384,39.3692,9800.0
2005-05-03 09:45:00,64.01,64.09,64.01,64.03,6400.0,39.3877,39.4369,39.3877,39.4,6400.0
2005-05-03 09:50:00,64.03,64.04,63.98,64.04,6000.0,39.4,39.4061,39.3692,39.4061,6000.0
2005-05-03 09:55:00,64.04,64.07,63.94,64.01,6700.0,39.4061,39.4246,39.3446,39.3877,6700.0
2005-05-03 10:00:00,64.01,64.06,63.96,64.02,11200.0,39.3877,39.4184,39.3569,39.3938,11200.0
2005-05-03 10:05:00,64.04,64.04,63.92,63.92,3600.0,39.4061,39.4061,39.3323,39.3323,3600.0
2005-05-03 10:10:00,63.9,63.97,63.9,63.94,3800.0,39.32,39.363,39.32,39.3446,3800.0
2005-05-03 10:15:00,63.95,63.96,63.93,63.94,2700.0,39.3507,39.3569,39.3384,39.3446,2700.0
2005-05-03 10:20:00,63.94,64.04,63.94,64.0,7900.0,39.3446,39.4061,39.3446,39.3815,7900.0
2005-05-03 10:25:00,64.0,64.03,63.99,64.0,7000.0,39.3815,39.4,39.3753,39.3815,7000.0
2005-05-03 10:30:00,64.0,64.05,64.0,64.03,9700.0,39.3815,39.4123,39.3815,39.4,9700.0
2005-05-03 10:35:00,64.03,64.04,64.0,64.04,6100.0,39.4,39.4061,39.3815,39.4061,6100.0
2005-05-03 10:40:00,64.03,64.04,64.0,64.04,5500.0,39.4,39.4061,39.3815,39.4061,5500.0
2005-05-03 10:45:00,64.02,64.05,64.02,64.03,8100.0,39.3938,39.4123,39.3938,39.4,8100.0
2005-05-03 10:50:00,64.02,64.03,63.95,63.98,24500.0,39.3938,39.4,39.3507,39.3692,24500.0
2005-05-03 10:55:00,63.99,64.01,63.98,64.01,5400.0,39.3753,39.3877,39.3692,39.3877,5400.0
2005-05-03 11:00:00,64.0,64.0,63.93,63.99,9400.0,39.3815,39.3815,39.3384,39.3753,9400.0
2005-05-03 11:05:00,63.99,64.03,63.99,64.01,5100.0,39.3753,39.4,39.3753,39.3877,5100.0
2005-05-03 11:10:00,64.02,64.05,64.01,64.04,6600.0,39.3938,39.4123,39.3877,39.4061,6600.0
2005-05-03 11:15:00,64.04,64.1,64.01,64.03,11800.0,39.4061,39.443,39.3877,39.4,11800.0
2005-05-03 11:20:00,64.03,64.1,64.03,64.1,8500.0,39.4,39.443,39.4,39.443,8500.0
2005-05-03 11:25:00,64.09,64.2,64.08,64.17,10200.0,39.4369,39.5046,39.4307,39.4861,10200.0
2005-05-03 11:30:00,64.18,64.19,64.13,64.15,4500.0,39.4923,39.4984,39.4615,39.4738,4500.0
2005-05-03 11:35:00,64.15,64.16,64.08,64.1,13600.0,39.4738,39.48,39.4307,39.443,13600.0
2005-05-03 11:40:00,64.12,64.17,64.08,64.11,3900.0,39.4553,39.4861,39.4307,39.4492,3900.0
2005-05-03 11:45:00,64.09,64.17,64.04,64.11,3600.0,39.4369,39.4861,39.4061,39.4492,3600.0
2005-05-03 11:50:00,64.12,64.19,64.1,64.19,4400.0,39.4553,39.4984,39.443,39.4984,4400.0
2005-05-03 11:55:00,64.2,64.21,64.13,64.16,6200.0,39.5046,39.5107,39.4615,39.48,6200.0
2005-05-03 12:00:00,64.14,64.14,64.08,64.09,5200.0,39.4676,39.4676,39.4307,39.4369,5200.0
2005-05-03 12:05:00,64.14,64.18,64.13,64.16,5600.0,39.4676,39.4923,39.4615,39.48,5600.0
2005-05-03 12:10:00,64.16,64.19,64.15,64.15,7500.0,39.48,39.4984,39.4738,39.4738,7500.0
2005-05-03 12:15:00,64.15,64.2,64.15,64.18,2100.0,39.4738,39.5046,39.4738,39.4923,2100.0
2005-05-03 12:20:00,64.19,64.22,64.18,64.18,3700.0,39.4984,39.5169,39.4923,39.4923,3700.0
2005-05-03 12:25:00,64.19,64.22,64.18,64.22,5200.0,39.4984,39.5169,39.4923,39.5169,5200.0
2005-05-03 12:30:00,64.21,64.22,64.16,64.18,4900.0,39.5107,39.5169,39.48,39.4923,4900.0
2005-05-03 12:35:00,64.2,64.23,64.2,64.22,4800.0,39.5046,39.523,39.5046,39.5169,4800.0
2005-05-03 12:40:00,64.21,64.28,64.2,64.28,5800.0,39.5107,39.5538,39.5046,39.5538,5800.0
2005-05-03 12:45:00,64.28,64.3,64.23,64.25,5600.0,39.5538,39.5661,39.523,39.5353,5600.0
2005-05-03 12:50:00,64.26,64.27,64.23,64.26,8700.0,39.5415,39.5476,39.523,39.5415,8700.0
2005-05-03 12:55:00,64.25,64.27,64.24,64.24,6700.0,39.5353,39.5476,39.5292,39.5292,6700.0
2005-05-03 13:00:00,64.24,64.24,64.15,64.15,13300.0,39.5292,39.5292,39.4738,39.4738,13300.0
2005-05-03 13:05:00,64.15,64.16,64.13,64.13,7000.0,39.4738,39.48,39.4615,39.4615,7000.0
2005-05-03 13:10:00,64.13,64.15,64.13,64.13,8400.0,39.4615,39.4738,39.4615,39.4615,8400.0
2005-05-03 13:15:00,64.13,64.13,64.11,64.11,3000.0,39.4615,39.4615,39.4492,39.4492,3000.0
2005-05-03 13:20:00,64.1,64.1,64.05,64.07,6700.0,39.443,39.443,39.4123,39.4246,6700.0
2005-05-03 13:25:00,64.07,64.11,64.07,64.11,6900.0,39.4246,39.4492,39.4246,39.4492,6900.0
2005-05-03 13:30:00,64.11,64.11,64.05,64.06,5100.0,39.4492,39.4492,39.4123,39.4184,5100.0
2005-05-03 13:35:00,64.05,64.05,64.03,64.04,5700.0,39.4123,39.4123,39.4,39.4061,5700.0
2005-05-03 13:40:00,64.03,64.04,64.03,64.04,6800.0,39.4,39.4061,39.4,39.4061,6800.0
2005-05-03 13:45:00,64.04,64.04,63.98,64.0,7100.0,39.4061,39.4061,39.3692,39.3815,7100.0
2005-05-03 13:50:00,64.0,64.06,63.99,64.06,7700.0,39.3815,39.4184,39.3753,39.4184,7700.0
2005-05-03 13:55:00,64.06,64.13,64.04,64.1,4700.0,39.4184,39.4615,39.4061,39.443,4700.0
2005-05-03 14:00:00,64.11,64.13,64.07,64.12,4100.0,39.4492,39.4615,39.4246,39.4553,4100.0
2005-05-03 14:05:00,64.09,64.11,64.07,64.07,7600.0,39.4369,39.4492,39.4246,39.4246,7600.0
2005-05-03 14:10:00,64.11,64.16,64.06,64.12,7300.0,39.4492,39.48,39.4184,39.4553,7300.0
2005-05-03 14:15:00,64.08,64.13,63.84,63.85,11600.0,39.4307,39.4615,39.283,39.2892,11600.0
2005-05-03 14:20:00,63.84,64.1,63.83,64.09,5600.0,39.283,39.443,39.2769,39.4369,5600.0
2005-05-03 14:25:00,64.09,64.14,64.06,64.07,10200.0,39.4369,39.4676,39.4184,39.4246,10200.0
2005-05-03 14:30:00,64.06,64.25,64.0,64.25,20200.0,39.4184,39.5353,39.3815,39.5353,20200.0
2005-05-03 14:35:00,64.25,64.38,64.25,64.32,15300.0,39.5353,39.6153,39.5353,39.5784,15300.0
2005-05-03 14:40:00,64.32,64.33,64.21,64.28,10500.0,39.5784,39.5846,39.5107,39.5538,10500.0
2005-05-03 14:45:00,64.3,64.34,64.27,64.29,9300.0,39.5661,39.5907,39.5476,39.5599,9300.0
2005-05-03 14:50:00,64.27,64.27,64.22,64.25,6000.0,39.5476,39.5476,39.5169,39.5353,6000.0
2005-05-03 14:55:00,64.25,64.32,64.24,64.25,8500.0,39.5353,39.5784,39.5292,39.5353,8500.0
2005-05-03 15:00:00,64.2,64.21,64.09,64.09,4500.0,39.5046,39.5107,39.4369,39.4369,4500.0
2005-05-03 15:05:00,64.08,64.08,63.77,63.77,9600.0,39.4307,39.4307,39.24,39.24,9600.0
2005-05-03 15:10:00,63.77,63.89,63.75,63.86,9400.0,39.24,39.3138,39.2277,39.2954,9400.0
2005-05-03 15:15:00,63.86,63.94,63.84,63.93,7700.0,39.2954,39.3446,39.283,39.3384,7700.0
2005-05-03 15:20:00,63.92,64.03,63.86,64.02,8400.0,39.3323,39.4,39.2954,39.3938,8400.0
2005-05-03 15:25:00,64.03,64.06,63.99,64.06,4600.0,39.4,39.4184,39.3753,39.4184,4600.0
2005-05-03 15:30:00,64.07,64.09,63.87,63.87,7500.0,39.4246,39.4369,39.3015,39.3015,7500.0
2005-05-03 15:35:00,63.88,63.94,63.84,63.92,10000.0,39.3077,39.3446,39.283,39.3323,10000.0
2005-05-03 15:40:00,63.9,63.95,63.86,63.91,2600.0,39.32,39.3507,39.2954,39.3261,2600.0
2005-05-03 15:45:00,63.9,63.93,63.9,63.9,7000.0,39.32,39.3384,39.32,39.32,7000.0
2005-05-03 15:50:00,63.9,63.93,63.89,63.92,4000.0,39.32,39.3384,39.3138,39.3323,4000.0
2005-05-03 15:55:00,63.92,64.08,63.91,64.07,16700.0,39.3323,39.4307,39.3261,39.4246,16700.0
2005-05-04 09:30:00,64.2,64.26,64.2,64.25,8700.0,39.5046,39.5415,39.5046,39.5353,8700.0
2005-05-04 09:35:00,64.26,64.36,64.26,64.29,10900.0,39.5415,39.603,39.5415,39.5599,10900.0
2005-05-04 09:40:00,64.29,64.29,64.21,64.21,4700.0,39.5599,39.5599,39.5107,39.5107,4700.0
2005-05-04 09:45:00,64.16,64.17,63.99,64.06,9900.0,39.48,39.4861,39.3753,39.4184,9900.0
2005-05-04 09:50:00,64.06,64.18,64.05,64.06,6400.0,39.4184,39.4923,39.4123,39.4184,6400.0
2005-05-04 09:55:00,64.08,64.1,64.05,64.08,5100.0,39.4307,39.443,39.4123,39.4307,5100.0
2005-05-04 10:00:00,64.09,64.37,64.08,64.37,10800.0,39.4369,39.6092,39.4307,39.6092,10800.0
2005-05-04 10:05:00,64.36,64.36,64.26,64.34,7000.0,39.603,39.603,39.5415,39.5907,7000.0
2005-05-04 10:10:00,64.32,64.46,64.32,64.44,5700.0,39.5784,39.6646,39.5784,39.6522,5700.0
2005-05-04 10:15:00,64.45,64.47,64.44,64.46,4800.0,39.6584,39.6707,39.6522,39.6646,4800.0
2005-05-04 10:20:00,64.46,64.46,64.4,64.45,2100.0,39.6646,39.6646,39.6276,39.6584,2100.0
2005-05-04 10:25:00,64.46,64.47,64.41,64.41,5900.0,39.6646,39.6707,39.6338,39.6338,5900.0
2005-05-04 10:30:00,64.43,64.65,64.43,64.58,12500.0,39.6461,39.7815,39.6461,39.7384,12500.0
2005-05-04 10:35:00,64.59,64.68,64.59,64.65,7500.0,39.7445,39.7999,39.7445,39.7815,7500.0
2005-05-04 10:40:00,64.65,64.66,64.55,64.55,5500.0,39.7815,39.7876,39.7199,39.7199,5500.0
2005-05-04 10:45:00,64.53,64.54,64.51,64.54,4400.0,39.7076,39.7138,39.6953,39.7138,4400.0
2005-05-04 10:50:00,64.54,64.63,64.41,64.53,5400.0,39.7138,39.7692,39.6338,39.7076,5400.0
2005-05-04 10:55:00,64.53,64.53,64.31,64.33,12500.0,39.7076,39.7076,39.5723,39.5846,12500.0
2005-05-04 11:00:00,64.33,64.38,64.29,64.38,6300.0,39.5846,39.6153,39.5599,39.6153,6300.0
2005-05-04 11:05:00,64.34,64.35,64.2,64.22,9000.0,39.5907,39.5969,39.5046,39.5169,9000.0
2005-05-04 11:10:00,64.2,64.34,64.19,64.24,9400.0,39.5046,39.5907,39.4984,39.5292,9400.0
2005-05-04 11:15:00,64.26,64.33,64.21,64.27,6200.0,39.5415,39.5846,39.5107,39.5476,6200.0
2005-05-04 11:20:00,64.26,64.26,64.04,64.05,9000.0,39.5415,39.5415,39.4061,39.4123,9000.0
2005-05-04 11:25:00,64.06,64.29,64.06,64.29,5200.0,39.4184,39.5599,39.4184,39.5599,5200.0
2005-05-04 11:30:00,64.28,64.28,64.12,64.12,4700.0,39.5538,39.5538,39.4553,39.4553,4700.0
2005-05-04 11:35:00,64.1,64.21,64.09,64.17,3100.0,39.443,39.5107,39.4369,39.4861,3100.0
2005-05-04 11:40:00,64.15,64.26,64.14,64.26,3300.0,39.4738,39.5415,39.4676,39.5415,3300.0
2005-05-04 11:45:00,64.28,64.39,64.26,64.36,5000.0,39.5538,39.6215,39.5415,39.603,5000.0
2005-05-04 11:50:00,64.37,64.37,64.24,64.24,4300.0,39.6092,39.6092,39.5292,39.5292,4300.0
2005-05-04 11:55:00,64.21,64.22,64.16,64.16,4100.0,39.5107,39.5169,39.48,39.48,4100.0
2005-05-04 12:00:00,64.16,64.16,64.01,64.01,7500.0,39.48,39.48,39.3877,39.3877,7500.0
2005-05-04 12:05:00,64.05,64.05,63.95,63.98,5700.0,39.4123,39.4123,39.3507,39.3692,5700.0
2005-05-04 12:10:00,63.98,64.09,63.98,64.0,8900.0,39.3692,39.4369,39.3692,39.3815,8900.0
2005-05-04 12:15:00,63.99,64.01,63.89,63.9,8100.0,39.3753,39.3877,39.3138,39.32,8100.0
2005-05-04 12:20:00,63.9,63.92,63.85,63.9,4100.0,39.32,39.3323,39.2892,39.32,4100.0
2005-05-04 12:25:00,63.88,63.89,63.85,63.87,3600.0,39.3077,39.3138,39.2892,39.3015,3600.0
2005-05-04 12:30:00,63.88,64.0,63.88,63.9,6700.0,39.3077,39.3815,39.3077,39.32,6700.0
2005-05-04 12:35:00,63.9,63.97,63.9,63.97,4900.0,39.32,39.363,39.32,39.363,4900.0
2005-05-04 12:40:00,63.95,63.97,63.94,63.96,6800.0,39.3507,39.363,39.3446,39.3569,6800.0
2005-05-04 12:45:00,63.96,63.96,63.93,63.94,3200.0,39.3569,39.3569,39.3384,39.3446,3200.0
2005-05-04 12:50:00,63.94,63.95,63.88,63.89,7100.0,39.3446,39.3507,39.3077,39.3138,7100.0
2005-05-04 12:55:00,63.9,63.9,63.82,63.86,7900.0,39.32,39.32,39.2707,39.2954,7900.0
2005-05-04 13:00:00,63.88,63.95,63.86,63.89,9500.0,39.3077,39.3507,39.2954,39.3138,9500.0
2005-05-04 13:05:00,63.89,63.92,63.88,63.89,5000.0,39.3138,39.3323,39.3077,39.3138,5000.0
2005-05-04 13:10:00,63.9,63.95,63.9,63.94,4100.0,39.32,39.3507,39.32,39.3446,4100.0
2005-05-04 13:15:00,63.95,63.99,63.95,63.96,5100.0,39.3507,39.3753,39.3507,39.3569,5100.0
2005-05-04 13:20:00,63.96,63.96,63.91,63.95,2900.0,39.3569,39.3569,39.3261,39.3507,2900.0
2005-05-04 13:25:00,63.96,63.97,63.96,63.97,1500.0,39.3569,39.363,39.3569,39.363,1500.0
2005-05-04 13:30:00,63.99,63.99,63.93,63.94,4900.0,39.3753,39.3753,39.3384,39.3446,4900.0
2005-05-04 13:35:00,63.94,63.97,63.93,63.95,2200.0,39.3446,39.363,39.3384,39.3507,2200.0
2005-05-04 13:40:00,63.96,64.01,63.96,64.0,5300.0,39.3569,39.3877,39.3569,39.3815,5300.0
2005-05-04 13:45:00,64.01,64.09,64.01,64.08,4100.0,39.3877,39.4369,39.3877,39.4307,4100.0
2005-05-04 13:50:00,64.07,64.25,64.06,64.25,8100.0,39.4246,39.5353,39.4184,39.5353,8100.0
2005-05-04 13:55:00,64.25,64.33,64.25,64.3,6300.0,39.5353,39.5846,39.5353,39.5661,6300.0
2005-05-04 14:00:00,64.3,64.32,64.26,64.28,6300.0,39.5661,39.5784,39.5415,39.5538,6300.0
2005-05-04 14:05:00,64.28,64.28,64.23,64.24,4300.0,39.5538,39.5538,39.523,39.5292,4300.0
2005-05-04 14:10:00,64.23,64.27,64.23,64.25,2700.0,39.523,39.5476,39.523,39.5353,2700.0
2005-05-04 14:15:00,64.22,64.34,64.22,64.34,4000.0,39.5169,39.5907,39.5169,39.5907,4000.0
2005-05-04 14:20:00,64.34,64.36,64.27,64.27,3700.0,39.5907,39.603,39.5476,39.5476,3700.0
2005-05-04 14:25:00,64.27,64.29,64.22,64.22,1900.0,39.5476,39.5599,39.5169,39.5169,1900.0
2005-05-04 14:30:00,64.21,64.23,64.19,64.23,4100.0,39.5107,39.523,39.4984,39.523,4100.0
2005-05-04 14:35:00,64.21,64.22,64.2,64.21,3100.0,39.5107,39.5169,39.5046,39.5107,3100.0
2005-05-04 14:40:00,64.21,64.27,64.2,64.24,2100.0,39.5107,39.5476,39.5046,39.5292,2100.0
2005-05-04 14:45:00,64.25,64.39,64.25,64.31,5000.0,39.5353,39.6215,39.5353,39.5723,5000.0
2005-05-04 14:50:00,64.3,64.3,64.26,64.28,2700.0,39.5661,39.5661,39.5415,39.5538,2700.0
2005-05-04 14:55:00,64.26,64.27,64.23,64.27,5300.0,39.5415,39.5476,39.523,39.5476,5300.0
2005-05-04 15:00:00,64.27,64.31,64.23,64.27,5000.0,39.5476,39.5723,39.523,39.5476,5000.0
2005-05-04 15:05:00,64.25,64.25,64.18,64.23,4000.0,39.5353,39.5353,39.4923,39.523,4000.0
2005-05-04 15:10:00,64.24,64.38,64.24,64.38,5500.0,39.5292,39.6153,39.5292,39.6153,5500.0
2005-05-04 15:15:00,64.39,64.39,64.35,64.35,2000.0,39.6215,39.6215,39.5969,39.5969,2000.0
2005-05-04 15:20:00,64.35,64.36,64.29,64.31,4400.0,39.5969,39.603,39.5599,39.5723,4400.0
2005-05-04 15:25:00,64.32,64.42,64.31,64.38,5700.0,39.5784,39.6399,39.5723,39.6153,5700.0
2005-05-04 15:30:00,64.38,64.41,64.37,64.38,4600.0,39.6153,39.6338,39.6092,39.6153,4600.0
2005-05-04 15:35:00,64.38,64.38,64.33,64.35,7200.0,39.6153,39.6153,39.5846,39.5969,7200.0
2005-05-04 15:40:00,64.35,64.37,64.31,64.31,7200.0,39.5969,39.6092,39.5723,39.5723,7200.0
2005-05-04 15:45:00,64.31,64.39,64.31,64.39,6300.0,39.5723,39.6215,39.5723,39.6215,6300.0
2005-05-04 15:50:00,64.38,64.4,64.34,64.4,7300.0,39.6153,39.6276,39.5907,39.6276,7300.0
2005-05-04 15:55:00,64.38,64.38,64.34,64.34,7500.0,39.6153,39.6153,39.5907,39.5907,7500.0
2005-05-05 09:30:00,64.22,64.22,64.22,64.22,11400.0,39.5169,39.5169,39.5169,39.5169,11400.0
2005-05-05 09:35:00,64.17,64.22,64.15,64.17,5300.0,39.4861,39.5169,39.4738,39.4861,5300.0
2005-05-05 09:40:00,64.17,64.35,64.17,64.35,5900.0,39.4861,39.5969,39.4861,39.5969,5900.0
2005-05-05 09:45:00,64.36,64.47,64.3,64.41,44900.0,39.603,39.6707,39.5661,39.6338,44900.0
2005-05-05 09:50:00,64.38,64.47,64.33,64.43,7800.0,39.6153,39.6707,39.5846,39.6461,7800.0
2005-05-05 09:55:00,64.4,64.5,64.32,64.39,15100.0,39.6276,39.6892,39.5784,39.6215,15100.0
2005-05-05 10:00:00,64.38,64.55,64.36,64.53,12200.0,39.6153,39.7199,39.603,39.7076,12200.0
2005-05-05 10:05:00,64.55,64.62,64.51,64.53,8000.0,39.7199,39.763,39.6953,39.7076,8000.0
2005-05-05 10:10:00,64.51,64.55,64.5,64.54,13700.0,39.6953,39.7199,39.6892,39.7138,13700.0
2005-05-05 10:15:00,64.55,64.55,64.5,64.53,7900.0,39.7199,39.7199,39.6892,39.7076,7900.0
2005-05-05 10:20:00,64.53,64.58,64.53,64.58,5800.0,39.7076,39.7384,39.7076,39.7384,5800.0
2005-05-05 10:25:00,64.59,64.6,64.55,64.56,15300.0,39.7445,39.7507,39.7199,39.7261,15300.0
2005-05-05 10:30:00,64.56,64.62,64.56,64.62,30400.0,39.7261,39.763,39.7261,39.763,30400.0
2005-05-05 10:35:00,64.67,64.8,64.62,64.69,13100.0,39.7938,39.8738,39.763,39.8061,13100.0
2005-05-05 10:40:00,64.71,64.8,64.68,64.79,3700.0,39.8184,39.8738,39.7999,39.8676,3700.0
2005-05-05 10:45:00,64.77,64.81,64.74,64.8,10100.0,39.8553,39.8799,39.8368,39.8738,10100.0
2005-05-05 10:50:00,64.8,64.8,64.71,64.73,7700.0,39.8738,39.8738,39.8184,39.8307,7700.0
2005-05-05 10:55:00,64.73,64.8,64.73,64.75,4800.0,39.8307,39.8738,39.8307,39.843,4800.0
2005-05-05 11:00:00,64.74,64.75,64.69,64.69,4600.0,39.8368,39.843,39.8061,39.8061,4600.0
2005-05-05 11:05:00,64.68,64.73,64.65,64.68,4400.0,39.7999,39.8307,39.7815,39.7999,4400.0
2005-05-05 11:10:00,64.67,64.69,64.64,64.69,5200.0,39.7938,39.8061,39.7753,39.8061,5200.0
2005-05-05 11:15:00,64.7,64.71,64.69,64.7,2400.0,39.8122,39.8184,39.8061,39.8122,2400.0
2005-05-05 11:20:00,64.7,64.71,64.69,64.69,5200.0,39.8122,39.8184,39.8061,39.8061,5200.0
2005-05-05 11:25:00,64.69,64.71,64.64,64.64,7900.0,39.8061,39.8184,39.7753,39.7753,7900.0
2005-05-05 11:30:00,64.66,64.71,64.66,64.71,3400.0,39.7876,39.8184,39.7876,39.8184,3400.0
2005-05-05 11:35:00,64.71,64.78,64.71,64.76,5100.0,39.8184,39.8615,39.8184,39.8492,5100.0
2005-05-05 11:40:00,64.76,64.82,64.76,64.82,5400.0,39.8492,39.8861,39.8492,39.8861,5400.0
2005-05-05 11:45:00,64.8,64.86,64.79,64.84,3900.0,39.8738,39.9107,39.8676,39.8984,3900.0
2005-05-05 11:50:00,64.84,64.88,64.84,64.87,7200.0,39.8984,39.923,39.8984,39.9168,7200.0
2005-05-05 11:55:00,64.87,64.88,64.8,64.85,1500.0,39.9168,39.923,39.8738,39.9045,1500.0
2005-05-05 12:00:00,64.82,64.82,64.7,64.75,7800.0,39.8861,39.8861,39.8122,39.843,7800.0
2005-05-05 12:05:00,64.75,64.76,64.75,64.76,5300.0,39.843,39.8492,39.843,39.8492,5300.0
2005-05-05 12:10:00,64.75,64.83,64.75,64.81,4700.0,39.843,39.8922,39.843,39.8799,4700.0
2005-05-05 12:15:00,64.8,64.8,64.76,64.77,1300.0,39.8738,39.8738,39.8492,39.8553,1300.0
2005-05-05 12:20:00,64.76,64.81,64.76,64.81,2800.0,39.8492,39.8799,39.8492,39.8799,2800.0
2005-05-05 12:25:00,64.82,64.83,64.75,64.75,5400.0,39.8861,39.8922,39.843,39.843,5400.0
2005-05-05 12:30:00,64.77,64.77,64.77,64.77,600.0,39.8553,39.8553,39.8553,39.8553,600.0
2005-05-05 12:35:00,64.77,64.82,64.77,64.8,7500.0,39.8553,39.8861,39.8553,39.8738,7500.0
2005-05-05 12:40:00,64.8,64.81,64.77,64.8,23900.0,39.8738,39.8799,39.8553,39.8738,23900.0
2005-05-05 12:45:00,64.8,64.81,64.8,64.8,18800.0,39.8738,39.8799,39.8738,39.8738,18800.0
2005-05-05 12:50:00,64.75,64.75,64.59,64.69,9200.0,39.843,39.843,39.7445,39.8061,9200.0
2005-05-05 12:55:00,64.68,64.74,64.58,64.61,30500.0,39.7999,39.8368,39.7384,39.7569,30500.0
2005-05-05 13:00:00,64.64,64.66,64.51,64.65,36200.0,39.7753,39.7876,39.6953,39.7815,36200.0
2005-05-05 13:05:00,64.65,64.66,64.49,64.55,30200.0,39.7815,39.7876,39.683,39.7199,30200.0
2005-05-05 13:10:00,64.55,64.7,64.52,64.67,29900.0,39.7199,39.8122,39.7015,39.7938,29900.0
2005-05-05 13:15:00,64.66,64.66,64.52,64.52,7700.0,39.7876,39.7876,39.7015,39.7015,7700.0
2005-05-05 13:20:00,64.52,64.56,64.51,64.56,6300.0,39.7015,39.7261,39.6953,39.7261,6300.0
2005-05-05 13:25:00,64.58,64.62,64.55,64.61,8600.0,39.7384,39.763,39.7199,39.7569,8600.0
2005-05-05 13:30:00,64.65,64.69,64.65,64.67,2500.0,39.7815,39.8061,39.7815,39.7938,2500.0
2005-05-05 13:35:00,64.7,64.76,64.7,64.73,2700.0,39.8122,39.8492,39.8122,39.8307,2700.0
2005-05-05 13:40:00,64.73,64.75,64.7,64.75,14000.0,39.8307,39.843,39.8122,39.843,14000.0
2005-05-05 13:45:00,64.75,64.75,64.56,64.72,19700.0,39.843,39.843,39.7261,39.8245,19700.0
2005-05-05 13:50:00,64.62,64.68,64.62,64.63,3400.0,39.763,39.7999,39.763,39.7692,3400.0
2005-05-05 13:55:00,64.63,64.64,64.5,64.64,7000.0,39.7692,39.7753,39.6892,39.7753,7000.0
2005-05-05 14:00:00,64.68,64.68,64.62,64.68,3600.0,39.7999,39.7999,39.763,39.7999,3600.0
2005-05-05 14:05:00,64.67,64.69,64.66,64.68,2600.0,39.7938,39.8061,39.7876,39.7999,2600.0
2005-05-05 14:10:00,64.66,64.66,64.52,64.62,8200.0,39.7876,39.7876,39.7015,39.763,8200.0
2005-05-05 14:15:00,64.65,64.65,64.55,64.59,6800.0,39.7815,39.7815,39.7199,39.7445,6800.0
2005-05-05 14:20:00,64.59,64.64,64.59,64.63,3300.0,39.7445,39.7753,39.7445,39.7692,3300.0
2005-05-05 14:25:00,64.61,64.63,64.46,64.47,10500.0,39.7569,39.7692,39.6646,39.6707,10500.0
2005-05-05 14:30:00,64.48,64.6,64.47,64.59,15400.0,39.6769,39.7507,39.6707,39.7445,15400.0
2005-05-05 14:35:00,64.59,64.59,64.5,64.58,4700.0,39.7445,39.7445,39.6892,39.7384,4700.0
2005-05-05 14:40:00,64.57,64.59,64.49,64.53,6100.0,39.7322,39.7445,39.683,39.7076,6100.0
2005-05-05 14:45:00,64.5,64.57,64.45,64.54,10300.0,39.6892,39.7322,39.6584,39.7138,10300.0
2005-05-05 14:50:00,64.52,64.52,64.43,64.46,5400.0,39.7015,39.7015,39.6461,39.6646,5400.0
2005-05-05 14:55:00,64.37,64.48,64.35,64.44,6800.0,39.6092,39.6769,39.5969,39.6522,6800.0
2005-05-05 15:00:00,64.43,64.47,64.36,64.43,8600.0,39.6461,39.6707,39.603,39.6461,8600.0
2005-05-05 15:05:00,64.42,64.54,64.42,64.47,4200.0,39.6399,39.7138,39.6399,39.6707,4200.0
2005-05-05 15:10:00,64.47,64.69,64.47,64.61,9900.0,39.6707,39.8061,39.6707,39.7569,9900.0
2005-05-05 15:15:00,64.64,64.64,64.58,64.58,9200.0,39.7753,39.7753,39.7384,39.7384,9200.0
2005-05-05 15:20:00,64.59,64.67,64.58,64.66,10800.0,39.7445,39.7938,39.7384,39.7876,10800.0
2005-05-05 15:25:00,64.66,64.66,64.57,64.57,6900.0,39.7876,39.7876,39.7322,39.7322,6900.0
2005-05-05 15:30:00,64.57,64.73,64.57,64.73,3600.0,39.7322,39.8307,39.7322,39.8307,3600.0
2005-05-05 15:35:00,64.75,64.8,64.71,64.77,5400.0,39.843,39.8738,39.8184,39.8553,5400.0
2005-05-05 15:40:00,64.78,64.79,64.75,64.77,2700.0,39.8615,39.8676,39.843,39.8553,2700.0
2005-05-05 15:45:00,64.78,64.79,64.71,64.73,5100.0,39.8615,39.8676,39.8184,39.8307,5100.0
2005-05-05 15:50:00,64.72,64.75,64.67,64.74,10800.0,39.8245,39.843,39.7938,39.8368,10800.0
2005-05-05 15:55:00,64.71,64.72,64.66,64.7,17000.0,39.8184,39.8245,39.7876,39.8122,17000.0
2005-05-06 09:35:00,64.98,65.0,64.93,65.0,38600.0,39.9845,39.9968,39.9538,39.9968,38600.0
2005-05-06 09:40:00,65.01,65.05,64.97,64.98,19700.0,40.003,40.0276,39.9784,39.9845,19700.0
2005-05-06 09:45:00,65.0,65.03,64.84,64.84,8400.0,39.9968,40.0153,39.8984,39.8984,8400.0
2005-05-06 09:50:00,64.84,64.95,64.82,64.92,7000.0,39.8984,39.9661,39.8861,39.9476,7000.0
2005-05-06 09:55:00,64.91,64.95,64.89,64.95,4500.0,39.9415,39.9661,39.9291,39.9661,4500.0
2005-05-06 10:00:00,64.95,65.0,64.91,64.97,5000.0,39.9661,39.9968,39.9415,39.9784,5000.0
2005-05-06 10:05:00,64.97,64.97,64.86,64.9,6000.0,39.9784,39.9784,39.9107,39.9353,6000.0
2005-05-06 10:10:00,64.86,64.88,64.73,64.86,8800.0,39.9107,39.923,39.8307,39.9107,8800.0
2005-05-06 10:15:00,64.85,64.88,64.83,64.88,3100.0,39.9045,39.923,39.8922,39.923,3100.0
2005-05-06 10:20:00,64.88,65.0,64.87,65.0,4200.0,39.923,39.9968,39.9168,39.9968,4200.0
2005-05-06 10:25:00,65.0,65.07,64.97,65.03,6700.0,39.9968,40.0399,39.9784,40.0153,6700.0
2005-05-06 10:30:00,65.05,65.07,65.04,65.07,11600.0,40.0276,40.0399,40.0214,40.0399,11600.0
2005-05-06 10:35:00,65.07,65.07,64.98,64.98,2000.0,40.0399,40.0399,39.9845,39.9845,2000.0
2005-05-06 10:40:00,64.95,64.96,64.86,64.86,8800.0,39.9661,39.9722,39.9107,39.9107,8800.0
2005-05-06 10:45:00,64.86,64.86,64.76,64.76,4700.0,39.9107,39.9107,39.8492,39.8492,4700.0
2005-05-06 10:50:00,64.77,64.84,64.77,64.82,2500.0,39.8553,39.8984,39.8553,39.8861,2500.0
2005-05-06 10:55:00,64.82,64.9,64.81,64.9,9800.0,39.8861,39.9353,39.8799,39.9353,9800.0
2005-05-06 11:00:00,64.88,64.93,64.87,64.93,2300.0,39.923,39.9538,39.9168,39.9538,2300.0
2005-05-06 11:05:00,64.9,64.9,64.84,64.84,1300.0,39.9353,39.9353,39.8984,39.8984,1300.0
2005-05-06 11:10:00,64.84,64.89,64.84,64.88,2200.0,39.8984,39.9291,39.8984,39.923,2200.0
2005-05-06 11:15:00,64.83,64.87,64.81,64.87,1700.0,39.8922,39.9168,39.8799,39.9168,1700.0
2005-05-06 11:20:00,64.86,64.92,64.86,64.92,1500.0,39.9107,39.9476,39.9107,39.9476,1500.0
2005-05-06 11:25:00,64.92,64.94,64.81,64.81,2700.0,39.9476,39.9599,39.8799,39.8799,2700.0
2005-05-06 11:30:00,64.8,64.92,64.78,64.87,9400.0,39.8738,39.9476,39.8615,39.9168,9400.0
2005-05-06 11:35:00,64.87,64.91,64.87,64.88,1700.0,39.9168,39.9415,39.9168,39.923,1700.0
2005-05-06 11:40:00,64.86,64.87,64.84,64.85,9700.0,39.9107,39.9168,39.8984,39.9045,9700.0
2005-05-06 11:45:00,64.85,64.87,64.76,64.78,13000.0,39.9045,39.9168,39.8492,39.8615,13000.0
2005-05-06 11:50:00,64.78,64.85,64.78,64.82,6300.0,39.8615,39.9045,39.8615,39.8861,6300.0
2005-05-06 11:55:00,64.83,64.84,64.77,64.82,6300.0,39.8922,39.8984,39.8553,39.8861,6300.0
2005-05-06 12:00:00,64.82,64.84,64.79,64.79,4600.0,39.8861,39.8984,39.8676,39.8676,4600.0
2005-05-06 12:05:00,64.79,64.82,64.79,64.8,7000.0,39.8676,39.8861,39.8676,39.8738,7000.0
2005-05-06 12:10:00,64.82,64.85,64.79,64.83,5500.0,39.8861,39.9045,39.8676,39.8922,5500.0
2005-05-06 12:15:00,64.8,64.86,64.8,64.86,4200.0,39.8738,39.9107,39.8738,39.9107,4200.0
2005-05-06 12:20:00,64.85,64.85,64.8,64.82,4500.0,39.9045,39.9045,39.8738,39.8861,4500.0
2005-05-06 12:25:00,64.83,64.89,64.83,64.89,8700.0,39.8922,39.9291,39.8922,39.9291,8700.0
2005-05-06 12:30:00,64.89,64.89,64.85,64.86,1000.0,39.9291,39.9291,39.9045,39.9107,1000.0
2005-05-06 12:35:00,64.86,64.86,64.82,64.83,2000.0,39.9107,39.9107,39.8861,39.8922,2000.0
2005-05-06 12:40:00,64.83,64.84,64.8,64.81,8400.0,39.8922,39.8984,39.8738,39.8799,8400.0
2005-05-06 12:45:00,64.8,64.82,64.8,64.81,900.0,39.8738,39.8861,39.8738,39.8799,900.0
2005-05-06 12:50:00,64.8,64.8,64.8,64.8,500.0,39.8738,39.8738,39.8738,39.8738,500.0
2005-05-06 12:55:00,64.81,64.82,64.81,64.82,1100.0,39.8799,39.8861,39.8799,39.8861,1100.0
2005-05-06 13:00:00,64.82,64.88,64.82,64.88,6800.0,39.8861,39.923,39.8861,39.923,6800.0
2005-05-06 13:05:00,64.86,64.88,64.82,64.84,1600.0,39.9107,39.923,39.8861,39.8984,1600.0
2005-05-06 13:10:00,64.83,64.83,64.83,64.83,300.0,39.8922,39.8922,39.8922,39.8922,300.0
2005-05-06 13:15:00,64.84,64.85,64.83,64.85,700.0,39.8984,39.9045,39.8922,39.9045,700.0
2005-05-06 13:20:00,64.84,64.87,64.84,64.87,1300.0,39.8984,39.9168,39.8984,39.9168,1300.0
2005-05-06 13:25:00,64.87,64.97,64.87,64.97,7600.0,39.9168,39.9784,39.9168,39.9784,7600.0
2005-05-06 13:30:00,64.97,64.97,64.85,64.85,5600.0,39.9784,39.9784,39.9045,39.9045,5600.0
2005-05-06 13:35:00,64.84,64.87,64.84,64.87,5700.0,39.8984,39.9168,39.8984,39.9168,5700.0
2005-05-06 13:40:00,64.89,64.89,64.84,64.84,5100.0,39.9291,39.9291,39.8984,39.8984,5100.0
2005-05-06 13:45:00,64.83,64.84,64.82,64.84,5600.0,39.8922,39.8984,39.8861,39.8984,5600.0
2005-05-06 13:50:00,64.85,64.85,64.83,64.83,1700.0,39.9045,39.9045,39.8922,39.8922,1700.0
2005-05-06 13:55:00,64.84,64.84,64.8,64.82,5300.0,39.8984,39.8984,39.8738,39.8861,5300.0
2005-05-06 14:00:00,64.82,64.9,64.8,64.9,6600.0,39.8861,39.9353,39.8738,39.9353,6600.0
2005-05-06 14:05:00,64.9,64.97,64.9,64.92,4900.0,39.9353,39.9784,39.9353,39.9476,4900.0
2005-05-06 14:10:00,64.91,64.91,64.85,64.89,3700.0,39.9415,39.9415,39.9045,39.9291,3700.0
2005-05-06 14:15:00,64.86,64.94,64.85,64.93,5500.0,39.9107,39.9599,39.9045,39.9538,5500.0
2005-05-06 14:20:00,64.94,64.94,64.9,64.91,2400.0,39.9599,39.9599,39.9353,39.9415,2400.0
2005-05-06 14:25:00,64.91,64.91,64.82,64.84,12700.0,39.9415,39.9415,39.8861,39.8984,12700.0
2005-05-06 14:30:00,64.85,64.85,64.82,64.85,6300.0,39.9045,39.9045,39.8861,39.9045,6300.0
2005-05-06 14:35:00,64.84,64.87,64.81,64.81,3800.0,39.8984,39.9168,39.8799,39.8799,3800.0
2005-05-06 14:40:00,64.82,64.87,64.81,64.83,5100.0,39.8861,39.9168,39.8799,39.8922,5100.0
2005-05-06 14:45:00,64.82,64.84,64.81,64.82,7900.0,39.8861,39.8984,39.8799,39.8861,7900.0
2005-05-06 14:50:00,64.82,64.87,64.82,64.87,8900.0,39.8861,39.9168,39.8861,39.9168,8900.0
2005-05-06 14:55:00,64.84,64.84,64.82,64.83,2100.0,39.8984,39.8984,39.8861,39.8922,2100.0
2005-05-06 15:00:00,64.83,64.85,64.82,64.82,6500.0,39.8922,39.9045,39.8861,39.8861,6500.0
2005-05-06 15:05:00,64.81,64.83,64.81,64.83,5600.0,39.8799,39.8922,39.8799,39.8922,5600.0
2005-05-06 15:10:00,64.83,64.84,64.81,64.81,5500.0,39.8922,39.8984,39.8799,39.8799,5500.0
2005-05-06 15:15:00,64.82,64.88,64.81,64.83,14300.0,39.8861,39.923,39.8799,39.8922,14300.0
2005-05-06 15:20:00,64.83,64.85,64.83,64.84,1700.0,39.8922,39.9045,39.8922,39.8984,1700.0
2005-05-06 15:25:00,64.84,64.84,64.75,64.75,4800.0,39.8984,39.8984,39.843,39.843,4800.0
2005-05-06 15:30:00,64.75,64.77,64.74,64.77,3400.0,39.843,39.8553,39.8368,39.8553,3400.0
2005-05-06 15:35:00,64.76,64.77,64.66,64.66,6300.0,39.8492,39.8553,39.7876,39.7876,6300.0
2005-05-06 15:40:00,64.69,64.81,64.69,64.73,13900.0,39.8061,39.8799,39.8061,39.8307,13900.0
2005-05-06 15:45:00,64.73,64.75,64.69,64.72,5800.0,39.8307,39.843,39.8061,39.8245,5800.0
2005-05-06 15:50:00,64.71,64.77,64.64,64.64,9000.0,39.8184,39.8553,39.7753,39.7753,9000.0
2005-05-06 15:55:00,64.64,64.65,64.54,64.54,19800.0,39.7753,39.7815,39.7138,39.7138,19800.0
2005-05-09 09:30:00,64.45,64.48,64.38,64.48,20000.0,39.6584,39.6769,39.6153,39.6769,20000.0
2005-05-09 09:35:00,64.39,64.53,64.39,64.48,4900.0,39.6215,39.7076,39.6215,39.6769,4900.0
2005-05-09 09:40:00,64.49,64.49,64.41,64.46,5600.0,39.683,39.683,39.6338,39.6646,5600.0
2005-05-09 09:45:00,64.46,64.5,64.42,64.43,4700.0,39.6646,39.6892,39.6399,39.6461,4700.0
2005-05-09 09:50:00,64.46,64.64,64.45,64.64,6800.0,39.6646,39.7753,39.6584,39.7753,6800.0
2005-05-09 09:55:00,64.63,64.76,64.63,64.75,4700.0,39.7692,39.8492,39.7692,39.843,4700.0
2005-05-09 10:00:00,64.78,64.86,64.75,64.79,13900.0,39.8615,39.9107,39.843,39.8676,13900.0
2005-05-09 10:05:00,64.77,64.82,64.77,64.77,8900.0,39.8553,39.8861,39.8553,39.8553,8900.0
2005-05-09 10:10:00,64.77,64.77,64.71,64.72,11100.0,39.8553,39.8553,39.8184,39.8245,11100.0
2005-05-09 10:15:00,64.73,64.73,64.69,64.69,8300.0,39.8307,39.8307,39.8061,39.8061,8300.0
2005-05-09 10:20:00,64.69,64.71,64.68,64.69,5500.0,39.8061,39.8184,39.7999,39.8061,5500.0
2005-05-09 10:25:00,64.69,64.73,64.68,64.73,4000.0,39.8061,39.8307,39.7999,39.8307,4000.0
2005-05-09 10:30:00,64.72,64.78,64.72,64.73,3300.0,39.8245,39.8615,39.8245,39.8307,3300.0
2005-05-09 10:35:00,64.77,64.89,64.77,64.84,5000.0,39.8553,39.9291,39.8553,39.8984,5000.0
2005-05-09 10:40:00,64.82,64.9,64.78,64.78,7100.0,39.8861,39.9353,39.8615,39.8615,7100.0
2005-05-09 10:45:00,64.78,64.82,64.76,64.82,4900.0,39.8615,39.8861,39.8492,39.8861,4900.0
2005-05-09 10:50:00,64.82,64.82,64.78,64.81,1500.0,39.8861,39.8861,39.8615,39.8799,1500.0
2005-05-09 10:55:00,64.82,64.83,64.74,64.78,8300.0,39.8861,39.8922,39.8368,39.8615,8300.0
2005-05-09 11:00:00,64.79,64.79,64.73,64.74,4900.0,39.8676,39.8676,39.8307,39.8368,4900.0
2005-05-09 11:05:00,64.75,64.77,64.71,64.71,5800.0,39.843,39.8553,39.8184,39.8184,5800.0
2005-05-09 11:10:00,64.7,64.71,64.65,64.65,5700.0,39.8122,39.8184,39.7815,39.7815,5700.0
2005-05-09 11:15:00,64.66,64.68,64.66,64.66,1900.0,39.7876,39.7999,39.7876,39.7876,1900.0
2005-05-09 11:20:00,64.64,64.68,64.63,64.68,5300.0,39.7753,39.7999,39.7692,39.7999,5300.0
2005-05-09 11:25:00,64.7,64.73,64.67,64.71,8300.0,39.8122,39.8307,39.7938,39.8184,8300.0
2005-05-09 11:30:00,64.69,64.82,64.69,64.79,9700.0,39.8061,39.8861,39.8061,39.8676,9700.0
2005-05-09 11:35:00,64.79,64.85,64.72,64.85,4500.0,39.8676,39.9045,39.8245,39.9045,4500.0
2005-05-09 11:40:00,64.85,64.92,64.85,64.92,3000.0,39.9045,39.9476,39.9045,39.9476,3000.0
2005-05-09 11:45:00,64.91,64.93,64.91,64.92,2400.0,39.9415,39.9538,39.9415,39.9476,2400.0
2005-05-09 11:50:00,64.91,64.92,64.89,64.91,3600.0,39.9415,39.9476,39.9291,39.9415,3600.0
2005-05-09 11:55:00,64.9,64.91,64.88,64.9,3000.0,39.9353,39.9415,39.923,39.9353,3000.0
2005-05-09 12:00:00,64.9,64.91,64.9,64.91,1200.0,39.9353,39.9415,39.9353,39.9415,1200.0
2005-05-09 12:05:00,64.91,65.0,64.91,65.0,12100.0,39.9415,39.9968,39.9415,39.9968,12100.0
2005-05-09 12:10:00,65.01,65.23,65.01,65.1,11300.0,40.003,40.1384,40.003,40.0584,11300.0
2005-05-09 12:15:00,65.09,65.1,65.05,65.09,2700.0,40.0522,40.0584,40.0276,40.0522,2700.0
2005-05-09 12:20:00,65.07,65.07,65.05,65.06,2000.0,40.0399,40.0399,40.0276,40.0338,2000.0
2005-05-09 12:25:00,65.04,65.07,65.02,65.04,3000.0,40.0214,40.0399,40.0091,40.0214,3000.0
2005-05-09 12:30:00,65.04,65.18,65.03,65.18,5500.0,40.0214,40.1076,40.0153,40.1076,5500.0
2005-05-09 12:35:00,65.13,65.17,65.12,65.15,9200.0,40.0768,40.1014,40.0707,40.0891,9200.0
2005-05-09 12:40:00,65.15,65.15,65.14,65.14,2700.0,40.0891,40.0891,40.083,40.083,2700.0
2005-05-09 12:45:00,65.15,65.3,65.15,65.3,12200.0,40.0891,40.1814,40.0891,40.1814,12200.0
2005-05-09 12:50:00,65.3,65.3,65.25,65.27,3500.0,40.1814,40.1814,40.1507,40.163,3500.0
2005-05-09 12:55:00,65.25,65.28,65.22,65.24,4000.0,40.1507,40.1691,40.1322,40.1445,4000.0
2005-05-09 13:00:00,65.23,65.38,65.23,65.27,10900.0,40.1384,40.2307,40.1384,40.163,10900.0
2005-05-09 13:05:00,65.25,65.26,65.2,65.2,3700.0,40.1507,40.1568,40.1199,40.1199,3700.0
2005-05-09 13:10:00,65.23,65.24,65.15,65.18,4600.0,40.1384,40.1445,40.0891,40.1076,4600.0
2005-05-09 13:15:00,65.17,65.17,65.1,65.14,6800.0,40.1014,40.1014,40.0584,40.083,6800.0
2005-05-09 13:20:00,65.15,65.2,65.15,65.2,1000.0,40.0891,40.1199,40.0891,40.1199,1000.0
2005-05-09 13:25:00,65.18,65.18,65.17,65.17,1600.0,40.1076,40.1076,40.1014,40.1014,1600.0
2005-05-09 13:30:00,65.16,65.2,65.15,65.19,3100.0,40.0953,40.1199,40.0891,40.1137,3100.0
2005-05-09 13:35:00,65.2,65.2,65.18,65.18,1200.0,40.1199,40.1199,40.1076,40.1076,1200.0
2005-05-09 13:40:00,65.2,65.25,65.16,65.18,4200.0,40.1199,40.1507,40.0953,40.1076,4200.0
2005-05-09 13:45:00,65.19,65.19,65.17,65.17,1900.0,40.1137,40.1137,40.1014,40.1014,1900.0
2005-05-09 13:50:00,65.19,65.27,65.18,65.27,1800.0,40.1137,40.163,40.1076,40.163,1800.0
2005-05-09 13:55:00,65.27,65.29,65.27,65.28,2900.0,40.163,40.1753,40.163,40.1691,2900.0
2005-05-09 14:00:00,65.25,65.26,65.22,65.22,8200.0,40.1507,40.1568,40.1322,40.1322,8200.0
2005-05-09 14:05:00,65.19,65.19,65.11,65.16,8100.0,40.1137,40.1137,40.0645,40.0953,8100.0
2005-05-09 14:10:00,65.17,65.23,65.15,65.15,5400.0,40.1014,40.1384,40.0891,40.0891,5400.0
2005-05-09 14:15:00,65.16,65.2,65.15,65.15,2000.0,40.0953,40.1199,40.0891,40.0891,2000.0
2005-05-09 14:20:00,65.15,65.2,65.15,65.19,4000.0,40.0891,40.1199,40.0891,40.1137,4000.0
2005-05-09 14:25:00,65.19,65.19,65.1,65.15,3800.0,40.1137,40.1137,40.0584,40.0891,3800.0
2005-05-09 14:30:00,65.13,65.15,65.1,65.13,5600.0,40.0768,40.0891,40.0584,40.0768,5600.0
2005-05-09 14:35:00,65.15,65.19,65.13,65.19,3100.0,40.0891,40.1137,40.0768,40.1137,3100.0
2005-05-09 14:40:00,65.23,65.32,65.23,65.28,11800.0,40.1384,40.1937,40.1384,40.1691,11800.0
2005-05-09 14:45:00,65.28,65.28,65.19,65.27,8300.0,40.1691,40.1691,40.1137,40.163,8300.0
2005-05-09 14:50:00,65.24,65.25,65.22,65.25,4700.0,40.1445,40.1507,40.1322,40.1507,4700.0
2005-05-09 14:55:00,65.24,65.29,65.24,65.27,5000.0,40.1445,40.1753,40.1445,40.163,5000.0
2005-05-09 15:00:00,65.29,65.3,65.2,65.2,3400.0,40.1753,40.1814,40.1199,40.1199,3400.0
2005-05-09 15:05:00,65.2,65.36,65.19,65.35,19900.0,40.1199,40.2184,40.1137,40.2122,19900.0
2005-05-09 15:10:00,65.32,65.35,65.19,65.23,9900.0,40.1937,40.2122,40.1137,40.1384,9900.0
2005-05-09 15:15:00,65.22,65.25,65.22,65.24,6900.0,40.1322,40.1507,40.1322,40.1445,6900.0
2005-05-09 15:20:00,65.24,65.28,65.22,65.27,6500.0,40.1445,40.1691,40.1322,40.163,6500.0
2005-05-09 15:25:00,65.26,65.27,65.22,65.24,6300.0,40.1568,40.163,40.1322,40.1445,6300.0
2005-05-09 15:30:00,65.23,65.31,65.23,65.31,8100.0,40.1384,40.1876,40.1384,40.1876,8100.0
2005-05-09 15:35:00,65.29,65.32,65.27,65.28,13800.0,40.1753,40.1937,40.163,40.1691,13800.0
2005-05-09 15:40:00,65.28,65.35,65.27,65.34,16400.0,40.1691,40.2122,40.163,40.206,16400.0
2005-05-09 15:45:00,65.31,65.39,65.31,65.38,9400.0,40.1876,40.2368,40.1876,40.2307,9400.0
2005-05-09 15:50:00,65.38,65.41,65.31,65.35,13900.0,40.2307,40.2491,40.1876,40.2122,13900.0
2005-05-09 15:55:00,65.37,65.44,65.36,65.44,23800.0,40.2245,40.2676,40.2184,40.2676,23800.0
2005-05-10 09:30:00,65.35,65.35,65.25,65.25,15300.0,40.2122,40.2122,40.1507,40.1507,15300.0
2005-05-10 09:35:00,65.25,65.36,65.15,65.36,4700.0,40.1507,40.2184,40.0891,40.2184,4700.0
2005-05-10 09:40:00,65.26,65.4,65.26,65.39,2800.0,40.1568,40.243,40.1568,40.2368,2800.0
2005-05-10 09:45:00,65.39,65.44,65.35,65.43,3800.0,40.2368,40.2676,40.2122,40.2614,3800.0
2005-05-10 09:50:00,65.4,65.4,65.27,65.32,3800.0,40.243,40.243,40.163,40.1937,3800.0
2005-05-10 09:55:00,65.3,65.31,65.27,65.29,1300.0,40.1814,40.1876,40.163,40.1753,1300.0
2005-05-10 10:00:00,65.29,65.29,65.04,65.04,8700.0,40.1753,40.1753,40.0214,40.0214,8700.0
2005-05-10 10:05:00,65.08,65.13,65.03,65.13,5600.0,40.0461,40.0768,40.0153,40.0768,5600.0
2005-05-10 10:10:00,65.15,65.27,65.13,65.22,3200.0,40.0891,40.163,40.0768,40.1322,3200.0
2005-05-10 10:15:00,65.23,65.25,65.11,65.11,6300.0,40.1384,40.1507,40.0645,40.0645,6300.0
2005-05-10 10:20:00,65.1,65.11,65.03,65.09,9300.0,40.0584,40.0645,40.0153,40.0522,9300.0
2005-05-10 10:25:00,65.09,65.13,65.07,65.13,4300.0,40.0522,40.0768,40.0399,40.0768,4300.0
2005-05-10 10:30:00,65.09,65.16,65.09,65.16,1700.0,40.0522,40.0953,40.0522,40.0953,1700.0
2005-05-10 10:35:00,65.16,65.26,65.16,65.21,2700.0,40.0953,40.1568,40.0953,40.1261,2700.0
2005-05-10 10:40:00,65.26,65.26,65.18,65.21,13200.0,40.1568,40.1568,40.1076,40.1261,13200.0
2005-05-10 10:45:00,65.22,65.25,65.2,65.21,4200.0,40.1322,40.1507,40.1199,40.1261,4200.0
2005-05-10 10:50:00,65.27,65.27,65.21,65.23,1400.0,40.163,40.163,40.1261,40.1384,1400.0
2005-05-10 10:55:00,65.23,65.25,65.2,65.23,6000.0,40.1384,40.1507,40.1199,40.1384,6000.0
2005-05-10 11:00:00,65.25,65.28,65.2,65.26,3800.0,40.1507,40.1691,40.1199,40.1568,3800.0
2005-05-10 11:05:00,65.27,65.37,65.24,65.35,7400.0,40.163,40.2245,40.1445,40.2122,7400.0
2005-05-10 11:10:00,65.35,65.36,65.27,65.27,2600.0,40.2122,40.2184,40.163,40.163,2600.0
2005-05-10 11:15:00,65.26,65.29,65.25,65.29,3400.0,40.1568,40.1753,40.1507,40.1753,3400.0
2005-05-10 11:20:00,65.29,65.4,65.29,65.35,1700.0,40.1753,40.243,40.1753,40.2122,1700.0
2005-05-10 11:25:00,65.37,65.37,65.32,65.32,1600.0,40.2245,40.2245,40.1937,40.1937,1600.0
2005-05-10 11:30:00,65.3,65.3,65.22,65.22,2800.0,40.1814,40.1814,40.1322,40.1322,2800.0
2005-05-10 11:35:00,65.23,65.26,65.19,65.26,5600.0,40.1384,40.1568,40.1137,40.1568,5600.0
2005-05-10 11:40:00,65.26,65.26,65.22,65.24,2500.0,40.1568,40.1568,40.1322,40.1445,2500.0
2005-05-10 11:45:00,65.24,65.24,65.15,65.15,3600.0,40.1445,40.1445,40.0891,40.0891,3600.0
2005-05-10 11:50:00,65.14,65.14,65.1,65.11,5800.0,40.083,40.083,40.0584,40.0645,5800.0
2005-05-10 11:55:00,65.09,65.11,65.04,65.1,5700.0,40.0522,40.0645,40.0214,40.0584,5700.0
2005-05-10 12:00:00,65.09,65.14,65.09,65.11,8000.0,40.0522,40.083,40.0522,40.0645,8000.0
2005-05-10 12:05:00,65.11,65.15,65.11,65.14,9800.0,40.0645,40.0891,40.0645,40.083,9800.0
2005-05-10 12:10:00,65.09,65.09,65.06,65.07,2000.0,40.0522,40.0522,40.0338,40.0399,2000.0
2005-05-10 12:15:00,65.07,65.07,65.01,65.05,8400.0,40.0399,40.0399,40.003,40.0276,8400.0
2005-05-10 12:20:00,65.06,65.14,65.06,65.12,5400.0,40.0338,40.083,40.0338,40.0707,5400.0
2005-05-10 12:25:00,65.11,65.17,65.09,65.16,7700.0,40.0645,40.1014,40.0522,40.0953,7700.0
2005-05-10 12:30:00,65.15,65.24,65.15,65.24,5000.0,40.0891,40.1445,40.0891,40.1445,5000.0
2005-05-10 12:35:00,65.25,65.26,65.18,65.2,5000.0,40.1507,40.1568,40.1076,40.1199,5000.0
2005-05-10 12:40:00,65.2,65.21,65.18,65.19,4800.0,40.1199,40.1261,40.1076,40.1137,4800.0
2005-05-10 12:45:00,65.19,65.32,65.19,65.31,9500.0,40.1137,40.1937,40.1137,40.1876,9500.0
2005-05-10 12:50:00,65.31,65.35,65.28,65.34,5000.0,40.1876,40.2122,40.1691,40.206,5000.0
2005-05-10 12:55:00,65.34,65.45,65.31,65.43,6200.0,40.206,40.2737,40.1876,40.2614,6200.0
2005-05-10 13:00:00,65.43,65.43,65.33,65.33,9000.0,40.2614,40.2614,40.1999,40.1999,9000.0
2005-05-10 13:05:00,65.33,65.37,65.33,65.36,3200.0,40.1999,40.2245,40.1999,40.2184,3200.0
2005-05-10 13:10:00,65.36,65.41,65.36,65.41,2100.0,40.2184,40.2491,40.2184,40.2491,2100.0
2005-05-10 13:15:00,65.42,65.5,65.42,65.47,8400.0,40.2553,40.3045,40.2553,40.286,8400.0
2005-05-10 13:20:00,65.5,65.5,65.4,65.45,5700.0,40.3045,40.3045,40.243,40.2737,5700.0
2005-05-10 13:25:00,65.47,65.56,65.47,65.56,10200.0,40.286,40.3414,40.286,40.3414,10200.0
2005-05-10 13:30:00,65.68,65.68,65.46,65.5,10300.0,40.4153,40.4153,40.2799,40.3045,10300.0
2005-05-10 13:35:00,65.51,65.58,65.51,65.56,3400.0,40.3107,40.3537,40.3107,40.3414,3400.0
2005-05-10 13:40:00,65.59,65.59,65.55,65.55,1600.0,40.3599,40.3599,40.3353,40.3353,1600.0
2005-05-10 13:45:00,65.53,65.54,65.5,65.5,2800.0,40.323,40.3291,40.3045,40.3045,2800.0
2005-05-10 13:50:00,65.49,65.49,65.39,65.41,5800.0,40.2983,40.2983,40.2368,40.2491,5800.0
2005-05-10 13:55:00,65.41,65.45,65.39,65.45,9000.0,40.2491,40.2737,40.2368,40.2737,9000.0
2005-05-10 14:00:00,65.44,65.68,65.44,65.58,12300.0,40.2676,40.4153,40.2676,40.3537,12300.0
2005-05-10 14:05:00,65.58,65.59,65.53,65.54,21100.0,40.3537,40.3599,40.323,40.3291,21100.0
2005-05-10 14:10:00,65.55,65.55,65.5,65.54,9300.0,40.3353,40.3353,40.3045,40.3291,9300.0
2005-05-10 14:15:00,65.54,65.55,65.48,65.53,3800.0,40.3291,40.3353,40.2922,40.323,3800.0
2005-05-10 14:20:00,65.5,65.5,65.36,65.36,7100.0,40.3045,40.3045,40.2184,40.2184,7100.0
2005-05-10 14:25:00,65.38,65.39,65.36,65.39,4700.0,40.2307,40.2368,40.2184,40.2368,4700.0
2005-05-10 14:30:00,65.4,65.44,65.4,65.44,11200.0,40.243,40.2676,40.243,40.2676,11200.0
2005-05-10 14:35:00,65.42,65.42,65.35,65.36,16200.0,40.2553,40.2553,40.2122,40.2184,16200.0
2005-05-10 14:40:00,65.34,65.34,65.16,65.18,8200.0,40.206,40.206,40.0953,40.1076,8200.0
2005-05-10 14:45:00,65.17,65.25,65.17,65.21,6700.0,40.1014,40.1507,40.1014,40.1261,6700.0
2005-05-10 14:50:00,65.21,65.21,65.17,65.17,10100.0,40.1261,40.1261,40.1014,40.1014,10100.0
2005-05-10 14:55:00,65.17,65.2,65.17,65.18,9300.0,40.1014,40.1199,40.1014,40.1076,9300.0
2005-05-10 15:00:00,65.18,65.18,65.12,65.17,13000.0,40.1076,40.1076,40.0707,40.1014,13000.0
2005-05-10 15:05:00,65.17,65.2,65.16,65.19,11500.0,40.1014,40.1199,40.0953,40.1137,11500.0
2005-05-10 15:10:00,65.19,65.23,65.16,65.18,13400.0,40.1137,40.1384,40.0953,40.1076,13400.0
2005-05-10 15:15:00,65.14,65.16,65.13,65.15,9100.0,40.083,40.0953,40.0768,40.0891,9100.0
2005-05-10 15:20:00,65.15,65.23,65.15,65.17,11000.0,40.0891,40.1384,40.0891,40.1014,11000.0
2005-05-10 15:25:00,65.17,65.2,65.17,65.2,10500.0,40.1014,40.1199,40.1014,40.1199,10500.0
2005-05-10 15:30:00,65.2,65.23,65.15,65.19,15700.0,40.1199,40.1384,40.0891,40.1137,15700.0
2005-05-10 15:35:00,65.2,65.23,65.18,65.22,12700.0,40.1199,40.1384,40.1076,40.1322,12700.0
2005-05-10 15:40:00,65.23,65.26,65.22,65.26,11900.0,40.1384,40.1568,40.1322,40.1568,11900.0
2005-05-10 15:45:00,65.26,65.35,65.2,65.34,9800.0,40.1568,40.2122,40.1199,40.206,9800.0
2005-05-10 15:50:00,65.33,65.34,65.26,65.33,14100.0,40.1999,40.206,40.1568,40.1999,14100.0
2005-05-10 15:55:00,65.34,65.38,65.34,65.37,12100.0,40.206,40.2307,40.206,40.2245,12100.0
2005-05-11 09:30:00,65.55,65.55,65.55,65.55,8700.0,40.3353,40.3353,40.3353,40.3353,8700.0
2005-05-11 09:35:00,65.56,65.56,65.49,65.49,2900.0,40.3414,40.3414,40.2983,40.2983,2900.0
2005-05-11 09:40:00,65.49,65.65,65.45,65.61,4600.0,40.2983,40.3968,40.2737,40.3722,4600.0
2005-05-11 09:45:00,65.59,65.59,65.45,65.52,3400.0,40.3599,40.3599,40.2737,40.3168,3400.0
2005-05-11 09:50:00,65.51,65.55,65.38,65.45,14300.0,40.3107,40.3353,40.2307,40.2737,14300.0
2005-05-11 09:55:00,65.41,65.5,65.4,65.48,5100.0,40.2491,40.3045,40.243,40.2922,5100.0
2005-05-11 10:00:00,65.46,65.47,65.33,65.33,4000.0,40.2799,40.286,40.1999,40.1999,4000.0
2005-05-11 10:05:00,65.39,65.46,65.36,65.37,9200.0,40.2368,40.2799,40.2184,40.2245,9200.0
2005-05-11 10:10:00,65.35,65.4,65.33,65.4,9800.0,40.2122,40.243,40.1999,40.243,9800.0
2005-05-11 10:15:00,65.4,65.46,65.35,65.46,7800.0,40.243,40.2799,40.2122,40.2799,7800.0
2005-05-11 10:20:00,65.46,65.47,65.44,65.45,2100.0,40.2799,40.286,40.2676,40.2737,2100.0
2005-05-11 10:25:00,65.45,65.49,65.4,65.49,3900.0,40.2737,40.2983,40.243,40.2983,3900.0
2005-05-11 10:30:00,65.46,65.49,65.4,65.42,7500.0,40.2799,40.2983,40.243,40.2553,7500.0
2005-05-11 10:35:00,65.45,65.5,65.42,65.5,6400.0,40.2737,40.3045,40.2553,40.3045,6400.0
2005-05-11 10:40:00,65.49,65.5,65.43,65.45,10400.0,40.2983,40.3045,40.2614,40.2737,10400.0
2005-05-11 10:45:00,65.48,65.49,65.41,65.41,4400.0,40.2922,40.2983,40.2491,40.2491,4400.0
2005-05-11 10:50:00,65.45,65.45,65.4,65.4,5800.0,40.2737,40.2737,40.243,40.243,5800.0
2005-05-11 10:55:00,65.4,65.44,65.35,65.42,6000.0,40.243,40.2676,40.2122,40.2553,6000.0
2005-05-11 11:00:00,65.42,65.42,65.36,65.36,3300.0,40.2553,40.2553,40.2184,40.2184,3300.0
2005-05-11 11:05:00,65.36,65.47,65.36,65.47,7800.0,40.2184,40.286,40.2184,40.286,7800.0
2005-05-11 11:10:00,65.44,65.45,65.39,65.39,6300.0,40.2676,40.2737,40.2368,40.2368,6300.0
2005-05-11 11:15:00,65.36,65.44,65.36,65.44,3000.0,40.2184,40.2676,40.2184,40.2676,3000.0
2005-05-11 11:20:00,65.41,65.43,65.38,65.41,13200.0,40.2491,40.2614,40.2307,40.2491,13200.0
2005-05-11 11:25:00,65.41,65.49,65.41,65.47,2700.0,40.2491,40.2983,40.2491,40.286,2700.0
2005-05-11 11:30:00,65.46,65.48,65.43,65.48,1100.0,40.2799,40.2922,40.2614,40.2922,1100.0
2005-05-11 11:35:00,65.48,65.49,65.45,65.45,2200.0,40.2922,40.2983,40.2737,40.2737,2200.0
2005-05-11 11:40:00,65.45,65.46,65.43,65.45,4300.0,40.2737,40.2799,40.2614,40.2737,4300.0
2005-05-11 11:45:00,65.43,65.45,65.41,65.45,3100.0,40.2614,40.2737,40.2491,40.2737,3100.0
2005-05-11 11:50:00,65.43,65.43,65.4,65.41,1700.0,40.2614,40.2614,40.243,40.2491,1700.0
2005-05-11 11:55:00,65.41,65.42,65.4,65.41,3800.0,40.2491,40.2553,40.243,40.2491,3800.0
2005-05-11 12:00:00,65.43,65.48,65.42,65.48,3500.0,40.2614,40.2922,40.2553,40.2922,3500.0
2005-05-11 12:05:00,65.44,65.44,65.23,65.35,12400.0,40.2676,40.2676,40.1384,40.2122,12400.0
2005-05-11 12:10:00,65.36,65.46,65.28,65.42,5700.0,40.2184,40.2799,40.1691,40.2553,5700.0
2005-05-11 12:15:00,65.42,65.5,65.42,65.48,9600.0,40.2553,40.3045,40.2553,40.2922,9600.0
2005-05-11 12:20:00,65.49,65.49,65.45,65.48,3000.0,40.2983,40.2983,40.2737,40.2922,3000.0
2005-05-11 12:25:00,65.48,65.49,65.47,65.48,1700.0,40.2922,40.2983,40.286,40.2922,1700.0
2005-05-11 12:30:00,65.48,65.49,65.45,65.45,3900.0,40.2922,40.2983,40.2737,40.2737,3900.0
2005-05-11 12:35:00,65.45,65.46,65.45,65.46,1100.0,40.2737,40.2799,40.2737,40.2799,1100.0
2005-05-11 12:40:00,65.46,65.55,65.46,65.55,9400.0,40.2799,40.3353,40.2799,40.3353,9400.0
2005-05-11 12:45:00,65.54,65.54,65.48,65.5,2200.0,40.3291,40.3291,40.2922,40.3045,2200.0
2005-05-11 12:50:00,65.5,65.54,65.5,65.5,2300.0,40.3045,40.3291,40.3045,40.3045,2300.0
2005-05-11 12:55:00,65.49,65.49,65.48,65.49,1700.0,40.2983,40.2983,40.2922,40.2983,1700.0
2005-05-11 13:00:00,65.48,65.59,65.47,65.59,5100.0,40.2922,40.3599,40.286,40.3599,5100.0
2005-05-11 13:05:00,65.57,65.69,65.57,65.69,9100.0,40.3476,40.4214,40.3476,40.4214,9100.0
2005-05-11 13:10:00,65.69,65.79,65.69,65.79,6600.0,40.4214,40.4829,40.4214,40.4829,6600.0
2005-05-11 13:15:00,65.75,65.78,65.75,65.78,4900.0,40.4583,40.4768,40.4583,40.4768,4900.0
2005-05-11 13:20:00,65.77,65.77,65.67,65.67,7100.0,40.4706,40.4706,40.4091,40.4091,7100.0
2005-05-11 13:25:00,65.68,65.69,65.66,65.68,5100.0,40.4153,40.4214,40.403,40.4153,5100.0
2005-05-11 13:30:00,65.7,65.75,65.7,65.7,3700.0,40.4276,40.4583,40.4276,40.4276,3700.0
2005-05-11 13:35:00,65.71,65.72,65.68,65.68,2200.0,40.4337,40.4399,40.4153,40.4153,2200.0
2005-05-11 13:40:00,65.68,65.72,65.67,65.69,1900.0,40.4153,40.4399,40.4091,40.4214,1900.0
2005-05-11 13:45:00,65.68,65.68,65.57,65.57,4400.0,40.4153,40.4153,40.3476,40.3476,4400.0
2005-05-11 13:50:00,65.58,65.6,65.54,65.55,7000.0,40.3537,40.366,40.3291,40.3353,7000.0
2005-05-11 13:55:00,65.54,65.61,65.54,65.6,2600.0,40.3291,40.3722,40.3291,40.366,2600.0
2005-05-11 14:00:00,65.58,65.85,65.58,65.79,12300.0,40.3537,40.5199,40.3537,40.4829,12300.0
2005-05-11 14:05:00,65.78,65.85,65.77,65.85,11500.0,40.4768,40.5199,40.4706,40.5199,11500.0
2005-05-11 14:10:00,65.85,65.99,65.83,65.95,11500.0,40.5199,40.606,40.5076,40.5814,11500.0
2005-05-11 14:15:00,65.95,66.0,65.93,65.95,8100.0,40.5814,40.6122,40.5691,40.5814,8100.0
2005-05-11 14:20:00,65.99,65.99,65.92,65.93,5400.0,40.606,40.606,40.5629,40.5691,5400.0
2005-05-11 14:25:00,65.93,65.94,65.89,65.93,3900.0,40.5691,40.5752,40.5445,40.5691,3900.0
2005-05-11 14:30:00,65.94,65.94,65.9,65.93,5600.0,40.5752,40.5752,40.5506,40.5691,5600.0
2005-05-11 14:35:00,65.91,65.91,65.88,65.88,3700.0,40.5568,40.5568,40.5383,40.5383,3700.0
2005-05-11 14:40:00,65.88,65.94,65.88,65.9,3600.0,40.5383,40.5752,40.5383,40.5506,3600.0
2005-05-11 14:45:00,65.88,65.95,65.88,65.93,3400.0,40.5383,40.5814,40.5383,40.5691,3400.0
2005-05-11 14:50:00,65.95,65.96,65.93,65.94,3900.0,40.5814,40.5876,40.5691,40.5752,3900.0
2005-05-11 14:55:00,65.93,65.96,65.91,65.91,9000.0,40.5691,40.5876,40.5568,40.5568,9000.0
2005-05-11 15:00:00,65.91,65.91,65.84,65.86,1400.0,40.5568,40.5568,40.5137,40.526,1400.0
2005-05-11 15:05:00,65.86,65.86,65.8,65.86,2700.0,40.526,40.526,40.4891,40.526,2700.0
2005-05-11 15:10:00,65.85,65.85,65.82,65.83,3600.0,40.5199,40.5199,40.5014,40.5076,3600.0
2005-05-11 15:15:00,65.84,65.89,65.8,65.89,3500.0,40.5137,40.5445,40.4891,40.5445,3500.0
2005-05-11 15:20:00,65.86,65.95,65.86,65.92,5100.0,40.526,40.5814,40.526,40.5629,5100.0
2005-05-11 15:25:00,65.91,65.92,65.86,65.92,6500.0,40.5568,40.5629,40.526,40.5629,6500.0
2005-05-11 15:30:00,65.92,65.94,65.91,65.93,7600.0,40.5629,40.5752,40.5568,40.5691,7600.0
2005-05-11 15:35:00,65.93,65.97,65.91,65.92,6500.0,40.5691,40.5937,40.5568,40.5629,6500.0
2005-05-11 15:40:00,65.92,65.95,65.86,65.88,6100.0,40.5629,40.5814,40.526,40.5383,6100.0
2005-05-11 15:45:00,65.88,65.9,65.87,65.88,5700.0,40.5383,40.5506,40.5322,40.5383,5700.0
2005-05-11 15:50:00,65.88,65.91,65.86,65.89,11300.0,40.5383,40.5568,40.526,40.5445,11300.0
2005-05-11 15:55:00,65.9,65.9,65.87,65.87,5900.0,40.5506,40.5506,40.5322,40.5322,5900.0
2005-05-12 09:30:00,65.11,66.0,65.11,65.91,20400.0,40.0645,40.6122,40.0645,40.5568,20400.0
2005-05-12 09:35:00,65.98,66.05,65.98,66.02,22800.0,40.5999,40.6429,40.5999,40.6245,22800.0
2005-05-12 09:40:00,66.02,66.2,66.02,66.19,4900.0,40.6245,40.7352,40.6245,40.7291,4900.0
2005-05-12 09:45:00,66.15,66.19,66.15,66.16,3700.0,40.7045,40.7291,40.7045,40.7106,3700.0
2005-05-12 09:50:00,66.16,66.16,66.06,66.06,11500.0,40.7106,40.7106,40.6491,40.6491,11500.0
2005-05-12 09:55:00,66.06,66.14,66.01,66.07,9000.0,40.6491,40.6983,40.6183,40.6552,9000.0
2005-05-12 10:00:00,66.04,66.22,66.04,66.22,18700.0,40.6368,40.7475,40.6368,40.7475,18700.0
2005-05-12 10:05:00,66.23,66.39,66.23,66.39,14400.0,40.7537,40.8522,40.7537,40.8522,14400.0
2005-05-12 10:10:00,66.4,66.5,66.37,66.5,12700.0,40.8583,40.9198,40.8398,40.9198,12700.0
2005-05-12 10:15:00,66.56,66.8,66.56,66.65,25700.0,40.9568,41.1044,40.9568,41.0121,25700.0
2005-05-12 10:20:00,66.69,66.73,66.65,66.67,19900.0,41.0368,41.0614,41.0121,41.0244,19900.0
2005-05-12 10:25:00,66.68,66.78,66.64,66.78,14000.0,41.0306,41.0921,41.006,41.0921,14000.0
2005-05-12 10:30:00,66.74,66.8,66.65,66.79,26300.0,41.0675,41.1044,41.0121,41.0983,26300.0
2005-05-12 10:35:00,66.79,66.86,66.77,66.79,18700.0,41.0983,41.1414,41.086,41.0983,18700.0
2005-05-12 10:40:00,66.84,67.05,66.78,66.97,24300.0,41.1291,41.2583,41.0921,41.209,24300.0
2005-05-12 10:45:00,66.94,67.2,66.85,66.85,34900.0,41.1906,41.3506,41.1352,41.1352,34900.0
2005-05-12 10:50:00,66.92,66.92,66.82,66.85,8900.0,41.1783,41.1783,41.1167,41.1352,8900.0
2005-05-12 10:55:00,66.84,66.84,66.52,66.79,21500.0,41.1291,41.1291,40.9321,41.0983,21500.0
2005-05-12 11:00:00,66.8,66.92,66.75,66.86,12300.0,41.1044,41.1783,41.0737,41.1414,12300.0
2005-05-12 11:05:00,66.86,66.97,66.8,66.82,18900.0,41.1414,41.209,41.1044,41.1167,18900.0
2005-05-12 11:10:00,66.82,66.95,66.82,66.95,6400.0,41.1167,41.1967,41.1167,41.1967,6400.0
2005-05-12 11:15:00,66.96,67.04,66.88,67.04,14500.0,41.2029,41.2521,41.1537,41.2521,14500.0
2005-05-12 11:20:00,67.04,67.13,67.0,67.03,12000.0,41.2521,41.3075,41.2275,41.246,12000.0
2005-05-12 11:25:00,67.06,67.18,67.06,67.18,10400.0,41.2644,41.3383,41.2644,41.3383,10400.0
2005-05-12 11:30:00,67.15,67.19,67.1,67.1,10200.0,41.3198,41.3444,41.289,41.289,10200.0
2005-05-12 11:35:00,67.09,67.19,67.09,67.17,8500.0,41.2829,41.3444,41.2829,41.3321,8500.0
2005-05-12 11:40:00,67.17,67.18,67.05,67.06,10600.0,41.3321,41.3383,41.2583,41.2644,10600.0
2005-05-12 11:45:00,67.07,67.15,67.03,67.08,9800.0,41.2706,41.3198,41.246,41.2767,9800.0
2005-05-12 11:50:00,67.09,67.23,67.08,67.2,7200.0,41.2829,41.369,41.2767,41.3506,7200.0
2005-05-12 11:55:00,67.2,67.21,67.03,67.13,22900.0,41.3506,41.3567,41.246,41.3075,22900.0
2005-05-12 12:00:00,67.14,67.26,67.14,67.2,8700.0,41.3137,41.3875,41.3137,41.3506,8700.0
2005-05-12 12:05:00,67.23,67.24,66.86,67.12,20100.0,41.369,41.3752,41.1414,41.3013,20100.0
2005-05-12 12:10:00,67.14,67.14,67.05,67.13,5700.0,41.3137,41.3137,41.2583,41.3075,5700.0
2005-05-12 12:15:00,67.12,67.18,67.09,67.13,6400.0,41.3013,41.3383,41.2829,41.3075,6400.0
2005-05-12 12:20:00,67.12,67.29,67.12,67.27,5800.0,41.3013,41.406,41.3013,41.3936,5800.0
2005-05-12 12:25:00,67.26,67.37,67.24,67.29,10300.0,41.3875,41.4552,41.3752,41.406,10300.0
2005-05-12 12:30:00,67.28,67.33,67.26,67.26,9600.0,41.3998,41.4306,41.3875,41.3875,9600.0
2005-05-12 12:35:00,67.26,67.29,67.12,67.19,4700.0,41.3875,41.406,41.3013,41.3444,4700.0
2005-05-12 12:40:00,67.16,67.26,67.13,67.26,9600.0,41.326,41.3875,41.3075,41.3875,9600.0
2005-05-12 12:45:00,67.27,67.29,67.22,67.26,4300.0,41.3936,41.406,41.3629,41.3875,4300.0
2005-05-12 12:50:00,67.22,67.29,67.19,67.28,4200.0,41.3629,41.406,41.3444,41.3998,4200.0
2005-05-12 12:55:00,67.29,67.3,67.24,67.24,3000.0,41.406,41.4121,41.3752,41.3752,3000.0
2005-05-12 13:00:00,67.23,67.26,67.21,67.21,8700.0,41.369,41.3875,41.3567,41.3567,8700.0
2005-05-12 13:05:00,67.17,67.26,67.17,67.26,8800.0,41.3321,41.3875,41.3321,41.3875,8800.0
2005-05-12 13:10:00,67.26,67.27,67.17,67.21,5100.0,41.3875,41.3936,41.3321,41.3567,5100.0
2005-05-12 13:15:00,67.2,67.26,67.18,67.26,4400.0,41.3506,41.3875,41.3383,41.3875,4400.0
2005-05-12 13:20:00,67.25,67.26,67.15,67.2,7200.0,41.3813,41.3875,41.3198,41.3506,7200.0
2005-05-12 13:25:00,67.2,67.2,67.1,67.15,5300.0,41.3506,41.3506,41.289,41.3198,5300.0
2005-05-12 13:30:00,67.15,67.23,67.0,67.22,16300.0,41.3198,41.369,41.2275,41.3629,16300.0
2005-05-12 13:35:00,67.16,67.16,67.09,67.09,6700.0,41.326,41.326,41.2829,41.2829,6700.0
2005-05-12 13:40:00,67.06,67.06,66.99,66.99,7600.0,41.2644,41.2644,41.2214,41.2214,7600.0
2005-05-12 13:45:00,67.0,67.01,66.9,66.91,12700.0,41.2275,41.2337,41.166,41.1721,12700.0
2005-05-12 13:50:00,66.92,66.95,66.91,66.95,7200.0,41.1783,41.1967,41.1721,41.1967,7200.0
2005-05-12 13:55:00,66.94,67.03,66.94,66.98,5200.0,41.1906,41.246,41.1906,41.2152,5200.0
2005-05-12 14:00:00,66.98,67.06,66.98,67.02,5900.0,41.2152,41.2644,41.2152,41.2398,5900.0
2005-05-12 14:05:00,67.03,67.07,66.98,66.98,5700.0,41.246,41.2706,41.2152,41.2152,5700.0
2005-05-12 14:10:00,66.98,66.98,66.84,66.84,7800.0,41.2152,41.2152,41.1291,41.1291,7800.0
2005-05-12 14:15:00,66.85,66.87,66.75,66.81,16400.0,41.1352,41.1475,41.0737,41.1106,16400.0
2005-05-12 14:20:00,66.85,66.86,66.66,66.66,12200.0,41.1352,41.1414,41.0183,41.0183,12200.0
2005-05-12 14:25:00,66.69,66.8,66.64,66.74,15800.0,41.0368,41.1044,41.006,41.0675,15800.0
2005-05-12 14:30:00,66.72,66.79,66.71,66.72,11500.0,41.0552,41.0983,41.0491,41.0552,11500.0
2005-05-12 14:35:00,66.72,66.87,66.67,66.78,11600.0,41.0552,41.1475,41.0244,41.0921,11600.0
2005-05-12 14:40:00,66.77,66.77,66.61,66.63,7600.0,41.086,41.086,40.9875,40.9998,7600.0
2005-05-12 14:45:00,66.63,66.67,66.6,66.65,8600.0,40.9998,41.0244,40.9814,41.0121,8600.0
2005-05-12 14:50:00,66.69,66.69,66.65,66.66,4100.0,41.0368,41.0368,41.0121,41.0183,4100.0
2005-05-12 14:55:00,66.66,66.68,66.59,66.63,9200.0,41.0183,41.0306,40.9752,40.9998,9200.0
2005-05-12 15:00:00,66.63,66.65,66.58,66.62,7600.0,40.9998,41.0121,40.9691,40.9937,7600.0
2005-05-12 15:05:00,66.62,66.63,66.58,66.6,7200.0,40.9937,40.9998,40.9691,40.9814,7200.0
2005-05-12 15:10:00,66.58,66.58,66.46,66.47,10400.0,40.9691,40.9691,40.8952,40.9014,10400.0
2005-05-12 15:15:00,66.46,66.47,66.35,66.39,11500.0,40.8952,40.9014,40.8275,40.8522,11500.0
2005-05-12 15:20:00,66.39,66.43,66.35,66.41,12500.0,40.8522,40.8768,40.8275,40.8645,12500.0
2005-05-12 15:25:00,66.43,66.5,66.41,66.42,14100.0,40.8768,40.9198,40.8645,40.8706,14100.0
2005-05-12 15:30:00,66.38,66.39,66.29,66.31,14200.0,40.846,40.8522,40.7906,40.8029,14200.0
2005-05-12 15:35:00,66.31,66.33,66.24,66.27,7100.0,40.8029,40.8152,40.7598,40.7783,7100.0
2005-05-12 15:40:00,66.27,66.4,66.27,66.4,9100.0,40.7783,40.8583,40.7783,40.8583,9100.0
2005-05-12 15:45:00,66.4,66.44,66.35,66.44,9900.0,40.8583,40.8829,40.8275,40.8829,9900.0
2005-05-12 15:50:00,66.44,66.45,66.32,66.32,12400.0,40.8829,40.8891,40.8091,40.8091,12400.0
2005-05-12 15:55:00,66.33,66.35,66.27,66.29,8900.0,40.8152,40.8275,40.7783,40.7906,8900.0
2005-05-13 09:35:00,66.3,66.3,66.0,66.02,17600.0,40.7968,40.7968,40.6122,40.6245,17600.0
2005-05-13 09:40:00,66.02,66.11,65.95,66.06,4400.0,40.6245,40.6799,40.5814,40.6491,4400.0
2005-05-13 09:45:00,66.04,66.29,66.0,66.27,6900.0,40.6368,40.7906,40.6122,40.7783,6900.0
2005-05-13 09:50:00,66.15,66.16,66.0,66.0,3200.0,40.7045,40.7106,40.6122,40.6122,3200.0
2005-05-13 09:55:00,65.94,66.04,65.9,66.0,4900.0,40.5752,40.6368,40.5506,40.6122,4900.0
2005-05-13 10:00:00,65.99,65.99,65.68,65.74,12600.0,40.606,40.606,40.4153,40.4522,12600.0
2005-05-13 10:05:00,65.72,65.84,65.72,65.8,11500.0,40.4399,40.5137,40.4399,40.4891,11500.0
2005-05-13 10:10:00,65.8,65.88,65.75,65.88,4700.0,40.4891,40.5383,40.4583,40.5383,4700.0
2005-05-13 10:15:00,65.87,65.91,65.86,65.89,4700.0,40.5322,40.5568,40.526,40.5445,4700.0
2005-05-13 10:20:00,65.89,65.93,65.82,65.83,7400.0,40.5445,40.5691,40.5014,40.5076,7400.0
2005-05-13 10:25:00,65.83,65.95,65.83,65.87,4500.0,40.5076,40.5814,40.5076,40.5322,4500.0
2005-05-13 10:30:00,65.83,65.84,65.73,65.74,5200.0,40.5076,40.5137,40.446,40.4522,5200.0
2005-05-13 10:35:00,65.73,65.9,65.73,65.84,6700.0,40.446,40.5506,40.446,40.5137,6700.0
2005-05-13 10:40:00,65.84,66.1,65.84,66.1,8600.0,40.5137,40.6737,40.5137,40.6737,8600.0
2005-05-13 10:45:00,66.08,66.08,65.96,65.99,4900.0,40.6614,40.6614,40.5876,40.606,4900.0
2005-05-13 10:50:00,66.0,66.01,66.0,66.01,7300.0,40.6122,40.6183,40.6122,40.6183,7300.0
2005-05-13 10:55:00,66.02,66.21,66.02,66.2,7300.0,40.6245,40.7414,40.6245,40.7352,7300.0
2005-05-13 11:00:00,66.24,66.26,66.18,66.21,6400.0,40.7598,40.7722,40.7229,40.7414,6400.0
2005-05-13 11:05:00,66.21,66.24,66.13,66.13,4400.0,40.7414,40.7598,40.6922,40.6922,4400.0
2005-05-13 11:10:00,66.13,66.2,66.13,66.16,2000.0,40.6922,40.7352,40.6922,40.7106,2000.0
2005-05-13 11:15:00,66.15,66.15,66.09,66.09,3200.0,40.7045,40.7045,40.6675,40.6675,3200.0
2005-05-13 11:20:00,66.12,66.12,66.07,66.08,3100.0,40.686,40.686,40.6552,40.6614,3100.0
2005-05-13 11:25:00,66.1,66.26,66.1,66.26,6200.0,40.6737,40.7722,40.6737,40.7722,6200.0
2005-05-13 11:30:00,66.25,66.25,66.2,66.22,8400.0,40.766,40.766,40.7352,40.7475,8400.0
2005-05-13 11:35:00,66.18,66.2,66.13,66.19,2800.0,40.7229,40.7352,40.6922,40.7291,2800.0
2005-05-13 11:40:00,66.19,66.19,66.13,66.14,2800.0,40.7291,40.7291,40.6922,40.6983,2800.0
2005-05-13 11:45:00,66.11,66.12,66.04,66.12,5200.0,40.6799,40.686,40.6368,40.686,5200.0
2005-05-13 11:50:00,66.11,66.17,66.11,66.17,1600.0,40.6799,40.7168,40.6799,40.7168,1600.0
2005-05-13 11:55:00,66.16,66.23,66.16,66.17,6700.0,40.7106,40.7537,40.7106,40.7168,6700.0
2005-05-13 12:00:00,66.18,66.18,66.1,66.1,6000.0,40.7229,40.7229,40.6737,40.6737,6000.0
2005-05-13 12:05:00,66.1,66.12,66.07,66.12,1400.0,40.6737,40.686,40.6552,40.686,1400.0
2005-05-13 12:10:00,66.13,66.19,66.13,66.18,2200.0,40.6922,40.7291,40.6922,40.7229,2200.0
2005-05-13 12:15:00,66.21,66.38,66.21,66.38,16500.0,40.7414,40.846,40.7414,40.846,16500.0
2005-05-13 12:20:00,66.38,66.41,66.38,66.39,4800.0,40.846,40.8645,40.846,40.8522,4800.0
2005-05-13 12:25:00,66.4,66.44,66.36,66.36,2700.0,40.8583,40.8829,40.8337,40.8337,2700.0
2005-05-13 12:30:00,66.36,66.36,66.26,66.27,4500.0,40.8337,40.8337,40.7722,40.7783,4500.0
2005-05-13 12:35:00,66.25,66.26,66.15,66.26,7900.0,40.766,40.7722,40.7045,40.7722,7900.0
2005-05-13 12:40:00,66.25,66.3,66.22,66.3,4800.0,40.766,40.7968,40.7475,40.7968,4800.0
2005-05-13 12:45:00,66.3,66.31,66.26,66.27,3000.0,40.7968,40.8029,40.7722,40.7783,3000.0
2005-05-13 12:50:00,66.29,66.36,66.29,66.34,4300.0,40.7906,40.8337,40.7906,40.8214,4300.0
2005-05-13 12:55:00,66.34,66.39,66.34,66.39,3200.0,40.8214,40.8522,40.8214,40.8522,3200.0
2005-05-13 13:00:00,66.38,66.4,66.38,66.39,5800.0,40.846,40.8583,40.846,40.8522,5800.0
2005-05-13 13:05:00,66.39,66.39,66.29,66.31,3100.0,40.8522,40.8522,40.7906,40.8029,3100.0
2005-05-13 13:10:00,66.33,66.36,66.32,66.36,2500.0,40.8152,40.8337,40.8091,40.8337,2500.0
2005-05-13 13:15:00,66.36,66.4,66.36,66.38,8500.0,40.8337,40.8583,40.8337,40.846,8500.0
2005-05-13 13:20:00,66.38,66.41,66.34,66.34,10100.0,40.846,40.8645,40.8214,40.8214,10100.0
2005-05-13 13:25:00,66.32,66.32,66.29,66.31,7300.0,40.8091,40.8091,40.7906,40.8029,7300.0
2005-05-13 13:30:00,66.3,66.34,66.29,66.33,17300.0,40.7968,40.8214,40.7906,40.8152,17300.0
2005-05-13 13:35:00,66.34,66.34,66.29,66.3,6500.0,40.8214,40.8214,40.7906,40.7968,6500.0
2005-05-13 13:40:00,66.3,66.31,66.22,66.22,6100.0,40.7968,40.8029,40.7475,40.7475,6100.0
2005-05-13 13:45:00,66.22,66.28,66.21,66.28,9000.0,40.7475,40.7845,40.7414,40.7845,9000.0
2005-05-13 13:50:00,66.29,66.29,66.2,66.21,4300.0,40.7906,40.7906,40.7352,40.7414,4300.0
2005-05-13 13:55:00,66.21,66.21,66.03,66.13,6400.0,40.7414,40.7414,40.6306,40.6922,6400.0
2005-05-13 14:00:00,66.13,66.24,66.13,66.24,10100.0,40.6922,40.7598,40.6922,40.7598,10100.0
2005-05-13 14:05:00,66.24,66.27,66.19,66.22,15000.0,40.7598,40.7783,40.7291,40.7475,15000.0
2005-05-13 14:10:00,66.23,66.3,66.19,66.21,6900.0,40.7537,40.7968,40.7291,40.7414,6900.0
2005-05-13 14:15:00,66.21,66.22,66.07,66.09,6400.0,40.7414,40.7475,40.6552,40.6675,6400.0
2005-05-13 14:20:00,66.11,66.19,66.11,66.19,5100.0,40.6799,40.7291,40.6799,40.7291,5100.0
2005-05-13 14:25:00,66.2,66.24,66.2,66.21,7000.0,40.7352,40.7598,40.7352,40.7414,7000.0
2005-05-13 14:30:00,66.2,66.2,66.11,66.15,11400.0,40.7352,40.7352,40.6799,40.7045,11400.0
2005-05-13 14:35:00,66.12,66.12,65.97,65.98,15000.0,40.686,40.686,40.5937,40.5999,15000.0
2005-05-13 14:40:00,65.98,66.0,65.96,65.96,13500.0,40.5999,40.6122,40.5876,40.5876,13500.0
2005-05-13 14:45:00,65.96,65.96,65.77,65.79,10500.0,40.5876,40.5876,40.4706,40.4829,10500.0
2005-05-13 14:50:00,65.8,65.95,65.8,65.94,12400.0,40.4891,40.5814,40.4891,40.5752,12400.0
2005-05-13 14:55:00,65.95,66.15,65.92,66.08,18800.0,40.5814,40.7045,40.5629,40.6614,18800.0
2005-05-13 15:00:00,66.08,66.09,66.02,66.04,16800.0,40.6614,40.6675,40.6245,40.6368,16800.0
2005-05-13 15:05:00,66.05,66.1,66.01,66.1,12900.0,40.6429,40.6737,40.6183,40.6737,12900.0
2005-05-13 15:10:00,66.18,66.21,66.08,66.21,10300.0,40.7229,40.7414,40.6614,40.7414,10300.0
2005-05-13 15:15:00,66.2,66.24,66.11,66.22,10800.0,40.7352,40.7598,40.6799,40.7475,10800.0
2005-05-13 15:20:00,66.24,66.43,66.24,66.32,12600.0,40.7598,40.8768,40.7598,40.8091,12600.0
2005-05-13 15:25:00,66.3,66.3,66.23,66.26,6100.0,40.7968,40.7968,40.7537,40.7722,6100.0
2005-05-13 15:30:00,66.26,66.28,66.19,66.19,13300.0,40.7722,40.7845,40.7291,40.7291,13300.0
2005-05-13 15:35:00,66.19,66.27,66.16,66.26,18700.0,40.7291,40.7783,40.7106,40.7722,18700.0
2005-05-13 15:40:00,66.27,66.31,66.24,66.25,16500.0,40.7783,40.8029,40.7598,40.766,16500.0
2005-05-13 15:45:00,66.22,66.28,66.17,66.27,14900.0,40.7475,40.7845,40.7168,40.7783,14900.0
2005-05-13 15:50:00,66.29,66.31,66.24,66.26,25800.0,40.7906,40.8029,40.7598,40.7722,25800.0
2005-05-13 15:55:00,66.25,66.26,66.17,66.25,16500.0,40.766,40.7722,40.7168,40.766,16500.0
2005-05-16 09:35:00,66.01,66.38,66.01,66.34,24600.0,40.6183,40.846,40.6183,40.8214,24600.0
2005-05-16 09:40:00,66.37,66.37,66.29,66.33,14800.0,40.8398,40.8398,40.7906,40.8152,14800.0
2005-05-16 09:45:00,66.35,66.49,66.32,66.42,10500.0,40.8275,40.9137,40.8091,40.8706,10500.0
2005-05-16 09:50:00,66.45,66.54,66.42,66.54,12800.0,40.8891,40.9445,40.8706,40.9445,12800.0
2005-05-16 09:55:00,66.53,66.53,66.37,66.44,9900.0,40.9383,40.9383,40.8398,40.8829,9900.0
2005-05-16 10:00:00,66.5,66.58,66.45,66.45,13700.0,40.9198,40.9691,40.8891,40.8891,13700.0
2005-05-16 10:05:00,66.47,66.5,66.41,66.42,8700.0,40.9014,40.9198,40.8645,40.8706,8700.0
2005-05-16 10:10:00,66.45,66.54,66.39,66.54,5900.0,40.8891,40.9445,40.8522,40.9445,5900.0
2005-05-16 10:15:00,66.58,66.89,66.57,66.86,15100.0,40.9691,41.1598,40.9629,41.1414,15100.0
2005-05-16 10:20:00,66.88,66.93,66.86,66.93,9400.0,41.1537,41.1844,41.1414,41.1844,9400.0
2005-05-16 10:25:00,66.88,66.88,66.75,66.82,8500.0,41.1537,41.1537,41.0737,41.1167,8500.0
2005-05-16 10:30:00,66.82,66.83,66.7,66.7,6900.0,41.1167,41.1229,41.0429,41.0429,6900.0
2005-05-16 10:35:00,66.7,66.72,66.59,66.69,9300.0,41.0429,41.0552,40.9752,41.0368,9300.0
2005-05-16 10:40:00,66.69,66.84,66.58,66.77,17300.0,41.0368,41.1291,40.9691,41.086,17300.0
2005-05-16 10:45:00,66.81,66.81,66.71,66.76,12500.0,41.1106,41.1106,41.0491,41.0798,12500.0
2005-05-16 10:50:00,66.76,66.8,66.75,66.79,7500.0,41.0798,41.1044,41.0737,41.0983,7500.0
2005-05-16 10:55:00,66.8,66.86,66.8,66.84,8600.0,41.1044,41.1414,41.1044,41.1291,8600.0
2005-05-16 11:00:00,66.85,66.85,66.75,66.77,4400.0,41.1352,41.1352,41.0737,41.086,4400.0
2005-05-16 11:05:00,66.8,66.8,66.73,66.76,2700.0,41.1044,41.1044,41.0614,41.0798,2700.0
2005-05-16 11:10:00,66.77,66.83,66.77,66.81,11400.0,41.086,41.1229,41.086,41.1106,11400.0
2005-05-16 11:15:00,66.8,66.88,66.78,66.82,10900.0,41.1044,41.1537,41.0921,41.1167,10900.0
2005-05-16 11:20:00,66.82,66.88,66.79,66.85,11200.0,41.1167,41.1537,41.0983,41.1352,11200.0
2005-05-16 11:25:00,66.84,66.84,66.79,66.8,7800.0,41.1291,41.1291,41.0983,41.1044,7800.0
2005-05-16 11:30:00,66.8,66.81,66.77,66.77,5800.0,41.1044,41.1106,41.086,41.086,5800.0
2005-05-16 11:35:00,66.76,66.76,66.68,66.71,5100.0,41.0798,41.0798,41.0306,41.0491,5100.0
2005-05-16 11:40:00,66.69,66.71,66.65,66.71,7100.0,41.0368,41.0491,41.0121,41.0491,7100.0
2005-05-16 11:45:00,66.7,66.7,66.65,66.65,4000.0,41.0429,41.0429,41.0121,41.0121,4000.0
2005-05-16 11:50:00,66.65,66.73,66.63,66.73,6000.0,41.0121,41.0614,40.9998,41.0614,6000.0
2005-05-16 11:55:00,66.76,66.77,66.55,66.66,11400.0,41.0798,41.086,40.9506,41.0183,11400.0
2005-05-16 12:00:00,66.64,66.7,66.56,66.62,21700.0,41.006,41.0429,40.9568,40.9937,21700.0
2005-05-16 12:05:00,66.59,66.59,66.43,66.48,15300.0,40.9752,40.9752,40.8768,40.9075,15300.0
2005-05-16 12:10:00,66.45,66.48,66.41,66.46,4000.0,40.8891,40.9075,40.8645,40.8952,4000.0
2005-05-16 12:15:00,66.45,66.45,66.41,66.43,1900.0,40.8891,40.8891,40.8645,40.8768,1900.0
2005-05-16 12:20:00,66.42,66.43,66.41,66.43,1600.0,40.8706,40.8768,40.8645,40.8768,1600.0
2005-05-16 12:25:00,66.42,66.53,66.42,66.48,2400.0,40.8706,40.9383,40.8706,40.9075,2400.0
2005-05-16 12:30:00,66.47,66.47,66.32,66.32,3500.0,40.9014,40.9014,40.8091,40.8091,3500.0
2005-05-16 12:35:00,66.31,66.35,66.29,66.32,4900.0,40.8029,40.8275,40.7906,40.8091,4900.0
2005-05-16 12:40:00,66.33,66.34,66.31,66.34,2800.0,40.8152,40.8214,40.8029,40.8214,2800.0
2005-05-16 12:45:00,66.36,66.44,66.36,66.44,1800.0,40.8337,40.8829,40.8337,40.8829,1800.0
2005-05-16 12:50:00,66.44,66.46,66.36,66.36,4600.0,40.8829,40.8952,40.8337,40.8337,4600.0
2005-05-16 12:55:00,66.35,66.46,66.34,66.43,3000.0,40.8275,40.8952,40.8214,40.8768,3000.0
2005-05-16 13:00:00,66.44,66.47,66.44,66.47,4100.0,40.8829,40.9014,40.8829,40.9014,4100.0
2005-05-16 13:05:00,66.47,66.54,66.47,66.52,8700.0,40.9014,40.9445,40.9014,40.9321,8700.0
2005-05-16 13:10:00,66.53,66.53,66.47,66.47,2600.0,40.9383,40.9383,40.9014,40.9014,2600.0
2005-05-16 13:15:00,66.48,66.54,66.47,66.51,3500.0,40.9075,40.9445,40.9014,40.926,3500.0
2005-05-16 13:20:00,66.5,66.6,66.5,66.6,6900.0,40.9198,40.9814,40.9198,40.9814,6900.0
2005-05-16 13:25:00,66.6,66.61,66.56,66.57,5500.0,40.9814,40.9875,40.9568,40.9629,5500.0
2005-05-16 13:30:00,66.57,66.58,66.5,66.52,2400.0,40.9629,40.9691,40.9198,40.9321,2400.0
2005-05-16 13:35:00,66.51,66.53,66.5,66.52,2200.0,40.926,40.9383,40.9198,40.9321,2200.0
2005-05-16 13:40:00,66.52,66.56,66.5,66.56,6000.0,40.9321,40.9568,40.9198,40.9568,6000.0
2005-05-16 13:45:00,66.54,66.73,66.54,66.65,5200.0,40.9445,41.0614,40.9445,41.0121,5200.0
2005-05-16 13:50:00,66.64,66.7,66.64,66.68,2500.0,41.006,41.0429,41.006,41.0306,2500.0
2005-05-16 13:55:00,66.7,66.73,66.66,66.72,2400.0,41.0429,41.0614,41.0183,41.0552,2400.0
2005-05-16 14:00:00,66.73,66.75,66.61,66.61,10200.0,41.0614,41.0737,40.9875,40.9875,10200.0
2005-05-16 14:05:00,66.6,66.68,66.59,66.68,11200.0,40.9814,41.0306,40.9752,41.0306,11200.0
2005-05-16 14:10:00,66.66,66.66,66.58,66.59,3600.0,41.0183,41.0183,40.9691,40.9752,3600.0
2005-05-16 14:15:00,66.59,66.59,66.56,66.58,24700.0,40.9752,40.9752,40.9568,40.9691,24700.0
2005-05-16 14:20:00,66.57,66.58,66.51,66.51,4500.0,40.9629,40.9691,40.926,40.926,4500.0
2005-05-16 14:25:00,66.49,66.54,66.48,66.53,4100.0,40.9137,40.9445,40.9075,40.9383,4100.0
2005-05-16 14:30:00,66.56,66.57,66.53,66.54,4800.0,40.9568,40.9629,40.9383,40.9445,4800.0
2005-05-16 14:35:00,66.54,66.58,66.54,66.57,6600.0,40.9445,40.9691,40.9445,40.9629,6600.0
2005-05-16 14:40:00,66.57,66.61,66.56,66.58,11000.0,40.9629,40.9875,40.9568,40.9691,11000.0
2005-05-16 14:45:00,66.57,66.66,66.57,66.64,6400.0,40.9629,41.0183,40.9629,41.006,6400.0
2005-05-16 14:50:00,66.62,66.63,66.57,66.61,5400.0,40.9937,40.9998,40.9629,40.9875,5400.0
2005-05-16 14:55:00,66.6,66.6,66.57,66.6,7200.0,40.9814,40.9814,40.9629,40.9814,7200.0
2005-05-16 15:00:00,66.6,66.61,66.59,66.61,8200.0,40.9814,40.9875,40.9752,40.9875,8200.0
2005-05-16 15:05:00,66.61,66.63,66.56,66.63,4200.0,40.9875,40.9998,40.9568,40.9998,4200.0
2005-05-16 15:10:00,66.62,66.69,66.58,66.6,8600.0,40.9937,41.0368,40.9691,40.9814,8600.0
2005-05-16 15:15:00,66.64,66.64,66.59,66.61,3300.0,41.006,41.006,40.9752,40.9875,3300.0
2005-05-16 15:20:00,66.61,66.68,66.6,66.67,4100.0,40.9875,41.0306,40.9814,41.0244,4100.0
2005-05-16 15:25:00,66.67,66.69,66.62,66.62,7600.0,41.0244,41.0368,40.9937,40.9937,7600.0
2005-05-16 15:30:00,66.6,66.63,66.59,66.59,3900.0,40.9814,40.9998,40.9752,40.9752,3900.0
2005-05-16 15:35:00,66.6,66.67,66.59,66.67,21600.0,40.9814,41.0244,40.9752,41.0244,21600.0
2005-05-16 15:40:00,66.69,66.73,66.65,66.71,13000.0,41.0368,41.0614,41.0121,41.0491,13000.0
2005-05-16 15:45:00,66.72,66.74,66.69,66.74,11300.0,41.0552,41.0675,41.0368,41.0675,11300.0
2005-05-16 15:50:00,66.72,66.73,66.6,66.63,15300.0,41.0552,41.0614,40.9814,40.9998,15300.0
2005-05-16 15:55:00,66.64,66.73,66.62,66.68,13200.0,41.006,41.0614,40.9937,41.0306,13200.0
2005-05-17 09:30:00,65.42,65.42,65.41,65.41,200.0,40.2553,40.2553,40.2491,40.2491,200.0
2005-05-17 09:35:00,64.75,64.8,64.65,64.79,73800.0,39.843,39.8738,39.7815,39.8676,73800.0
2005-05-17 09:40:00,64.79,65.0,64.76,64.94,41400.0,39.8676,39.9968,39.8492,39.9599,41400.0
2005-05-17 09:45:00,64.93,65.28,64.93,65.28,46300.0,39.9538,40.1691,39.9538,40.1691,46300.0
2005-05-17 09:50:00,65.34,65.35,65.09,65.21,33600.0,40.206,40.2122,40.0522,40.1261,33600.0
2005-05-17 09:55:00,65.27,65.28,65.12,65.12,40600.0,40.163,40.1691,40.0707,40.0707,40600.0
2005-05-17 10:00:00,65.13,65.15,64.93,64.96,36100.0,40.0768,40.0891,39.9538,39.9722,36100.0
2005-05-17 10:05:00,64.96,64.96,64.85,64.85,34200.0,39.9722,39.9722,39.9045,39.9045,34200.0
2005-05-17 10:10:00,64.84,64.85,64.79,64.84,20000.0,39.8984,39.9045,39.8676,39.8984,20000.0
2005-05-17 10:15:00,64.81,64.86,64.81,64.86,19600.0,39.8799,39.9107,39.8799,39.9107,19600.0
2005-05-17 10:20:00,64.86,65.0,64.84,64.99,20900.0,39.9107,39.9968,39.8984,39.9907,20900.0
2005-05-17 10:25:00,65.0,65.05,64.95,64.99,33000.0,39.9968,40.0276,39.9661,39.9907,33000.0
2005-05-17 10:30:00,64.99,65.0,64.94,64.99,30400.0,39.9907,39.9968,39.9599,39.9907,30400.0
2005-05-17 10:35:00,64.99,65.09,64.99,65.09,21000.0,39.9907,40.0522,39.9907,40.0522,21000.0
2005-05-17 10:40:00,65.09,65.15,65.05,65.08,22200.0,40.0522,40.0891,40.0276,40.0461,22200.0
2005-05-17 10:45:00,65.07,65.07,64.93,64.95,16100.0,40.0399,40.0399,39.9538,39.9661,16100.0
2005-05-17 10:50:00,64.96,64.96,64.79,64.8,15300.0,39.9722,39.9722,39.8676,39.8738,15300.0
2005-05-17 10:55:00,64.81,64.85,64.75,64.75,17100.0,39.8799,39.9045,39.843,39.843,17100.0
2005-05-17 11:00:00,64.7,64.84,64.69,64.82,11600.0,39.8122,39.8984,39.8061,39.8861,11600.0
2005-05-17 11:05:00,64.82,64.87,64.82,64.82,9800.0,39.8861,39.9168,39.8861,39.8861,9800.0
2005-05-17 11:10:00,64.83,64.83,64.78,64.82,16800.0,39.8922,39.8922,39.8615,39.8861,16800.0
2005-05-17 11:15:00,64.83,64.86,64.8,64.81,13900.0,39.8922,39.9107,39.8738,39.8799,13900.0
2005-05-17 11:20:00,64.82,64.82,64.72,64.73,27800.0,39.8861,39.8861,39.8245,39.8307,27800.0
2005-05-17 11:25:00,64.72,64.72,64.56,64.56,18800.0,39.8245,39.8245,39.7261,39.7261,18800.0
2005-05-17 11:30:00,64.55,64.6,64.5,64.5,23100.0,39.7199,39.7507,39.6892,39.6892,23100.0
2005-05-17 11:35:00,64.45,64.62,64.45,64.52,31500.0,39.6584,39.763,39.6584,39.7015,31500.0
2005-05-17 11:40:00,64.53,64.53,64.45,64.51,16400.0,39.7076,39.7076,39.6584,39.6953,16400.0
2005-05-17 11:45:00,64.5,64.5,64.31,64.36,35500.0,39.6892,39.6892,39.5723,39.603,35500.0
2005-05-17 11:50:00,64.36,64.36,64.22,64.25,25400.0,39.603,39.603,39.5169,39.5353,25400.0
2005-05-17 11:55:00,64.25,64.38,64.25,64.3,13900.0,39.5353,39.6153,39.5353,39.5661,13900.0
2005-05-17 12:00:00,64.3,64.33,64.24,64.25,9100.0,39.5661,39.5846,39.5292,39.5353,9100.0
2005-05-17 12:05:00,64.24,64.24,64.12,64.13,20800.0,39.5292,39.5292,39.4553,39.4615,20800.0
2005-05-17 12:10:00,64.13,64.29,64.09,64.29,35100.0,39.4615,39.5599,39.4369,39.5599,35100.0
2005-05-17 12:15:00,64.29,64.51,64.28,64.47,23700.0,39.5599,39.6953,39.5538,39.6707,23700.0
2005-05-17 12:20:00,64.5,64.5,64.2,64.22,20700.0,39.6892,39.6892,39.5046,39.5169,20700.0
2005-05-17 12:25:00,64.23,64.37,64.23,64.32,6700.0,39.523,39.6092,39.523,39.5784,6700.0
2005-05-17 12:30:00,64.32,64.33,64.27,64.31,8900.0,39.5784,39.5846,39.5476,39.5723,8900.0
2005-05-17 12:35:00,64.3,64.31,64.21,64.21,16800.0,39.5661,39.5723,39.5107,39.5107,16800.0
2005-05-17 12:40:00,64.19,64.19,64.09,64.12,10800.0,39.4984,39.4984,39.4369,39.4553,10800.0
2005-05-17 12:45:00,64.11,64.2,64.02,64.2,13700.0,39.4492,39.5046,39.3938,39.5046,13700.0
2005-05-17 12:50:00,64.21,64.22,64.08,64.11,11000.0,39.5107,39.5169,39.4307,39.4492,11000.0
2005-05-17 12:55:00,64.12,64.23,64.07,64.18,10800.0,39.4553,39.523,39.4246,39.4923,10800.0
2005-05-17 13:00:00,64.17,64.2,64.1,64.2,7100.0,39.4861,39.5046,39.443,39.5046,7100.0
2005-05-17 13:05:00,64.19,64.35,64.19,64.35,12700.0,39.4984,39.5969,39.4984,39.5969,12700.0
2005-05-17 13:10:00,64.39,64.48,64.39,64.41,8700.0,39.6215,39.6769,39.6215,39.6338,8700.0
2005-05-17 13:15:00,64.42,64.52,64.42,64.43,17000.0,39.6399,39.7015,39.6399,39.6461,17000.0
2005-05-17 13:20:00,64.41,64.48,64.41,64.46,9400.0,39.6338,39.6769,39.6338,39.6646,9400.0
2005-05-17 13:25:00,64.41,64.42,64.26,64.41,10200.0,39.6338,39.6399,39.5415,39.6338,10200.0
2005-05-17 13:30:00,64.44,64.62,64.43,64.61,19000.0,39.6522,39.763,39.6461,39.7569,19000.0
2005-05-17 13:35:00,64.6,64.63,64.52,64.52,14500.0,39.7507,39.7692,39.7015,39.7015,14500.0
2005-05-17 13:40:00,64.51,64.52,64.4,64.48,9900.0,39.6953,39.7015,39.6276,39.6769,9900.0
2005-05-17 13:45:00,64.47,64.47,64.36,64.43,14400.0,39.6707,39.6707,39.603,39.6461,14400.0
2005-05-17 13:50:00,64.43,64.44,64.28,64.28,14600.0,39.6461,39.6522,39.5538,39.5538,14600.0
2005-05-17 13:55:00,64.27,64.28,64.16,64.16,12500.0,39.5476,39.5538,39.48,39.48,12500.0
2005-05-17 14:00:00,64.22,64.26,64.1,64.26,8800.0,39.5169,39.5415,39.443,39.5415,8800.0
2005-05-17 14:05:00,64.26,64.31,64.25,64.31,6800.0,39.5415,39.5723,39.5353,39.5723,6800.0
2005-05-17 14:10:00,64.31,64.33,64.21,64.21,15300.0,39.5723,39.5846,39.5107,39.5107,15300.0
2005-05-17 14:15:00,64.22,64.22,64.08,64.19,16800.0,39.5169,39.5169,39.4307,39.4984,16800.0
2005-05-17 14:20:00,64.16,64.2,64.12,64.18,9900.0,39.48,39.5046,39.4553,39.4923,9900.0
2005-05-17 14:25:00,64.18,64.22,64.16,64.19,7700.0,39.4923,39.5169,39.48,39.4984,7700.0
2005-05-17 14:30:00,64.2,64.27,64.2,64.25,38400.0,39.5046,39.5476,39.5046,39.5353,38400.0
2005-05-17 14:35:00,64.25,64.28,64.21,64.28,17700.0,39.5353,39.5538,39.5107,39.5538,17700.0
2005-05-17 14:40:00,64.29,64.34,64.27,64.33,22400.0,39.5599,39.5907,39.5476,39.5846,22400.0
2005-05-17 14:45:00,64.32,64.33,64.28,64.31,17800.0,39.5784,39.5846,39.5538,39.5723,17800.0
2005-05-17 14:50:00,64.31,64.34,64.29,64.31,17600.0,39.5723,39.5907,39.5599,39.5723,17600.0
2005-05-17 14:55:00,64.31,64.32,64.24,64.28,20200.0,39.5723,39.5784,39.5292,39.5538,20200.0
2005-05-17 15:00:00,64.29,64.31,64.26,64.28,16400.0,39.5599,39.5723,39.5415,39.5538,16400.0
2005-05-17 15:05:00,64.29,64.46,64.29,64.45,32600.0,39.5599,39.6646,39.5599,39.6584,32600.0
2005-05-17 15:10:00,64.47,64.64,64.46,64.6,15800.0,39.6707,39.7753,39.6646,39.7507,15800.0
2005-05-17 15:15:00,64.61,64.64,64.53,64.54,17000.0,39.7569,39.7753,39.7076,39.7138,17000.0
2005-05-17 15:20:00,64.54,64.54,64.5,64.51,32500.0,39.7138,39.7138,39.6892,39.6953,32500.0
2005-05-17 15:25:00,64.52,64.62,64.52,64.59,12300.0,39.7015,39.763,39.7015,39.7445,12300.0
2005-05-17 15:30:00,64.65,64.72,64.6,64.65,23500.0,39.7815,39.8245,39.7507,39.7815,23500.0
2005-05-17 15:35:00,64.65,64.68,64.56,64.65,20400.0,39.7815,39.7999,39.7261,39.7815,20400.0
2005-05-17 15:40:00,64.68,64.82,64.67,64.8,19600.0,39.7999,39.8861,39.7938,39.8738,19600.0
2005-05-17 15:45:00,64.79,64.92,64.77,64.92,31700.0,39.8676,39.9476,39.8553,39.9476,31700.0
2005-05-17 15:50:00,64.92,64.92,64.87,64.88,32900.0,39.9476,39.9476,39.9168,39.923,32900.0
2005-05-17 15:55:00,64.88,64.88,64.82,64.85,40400.0,39.923,39.923,39.8861,39.9045,40400.0
2005-05-18 09:30:00,64.9,64.99,64.9,64.97,16800.0,39.9353,39.9907,39.9353,39.9784,16800.0
2005-05-18 09:35:00,64.98,65.13,64.98,65.11,12700.0,39.9845,40.0768,39.9845,40.0645,12700.0
2005-05-18 09:40:00,65.14,65.14,64.8,64.9,14200.0,40.083,40.083,39.8738,39.9353,14200.0
2005-05-18 09:45:00,64.82,64.83,64.52,64.52,15300.0,39.8861,39.8922,39.7015,39.7015,15300.0
2005-05-18 09:50:00,64.55,65.0,64.52,65.0,17300.0,39.7199,39.9968,39.7015,39.9968,17300.0
2005-05-18 09:55:00,65.01,65.13,64.93,65.04,6400.0,40.003,40.0768,39.9538,40.0214,6400.0
2005-05-18 10:00:00,65.06,65.16,64.93,65.0,14800.0,40.0338,40.0953,39.9538,39.9968,14800.0
2005-05-18 10:05:00,65.0,65.2,64.97,65.04,23000.0,39.9968,40.1199,39.9784,40.0214,23000.0
2005-05-18 10:10:00,65.04,65.07,64.94,65.0,7700.0,40.0214,40.0399,39.9599,39.9968,7700.0
2005-05-18 10:15:00,64.99,65.06,64.95,65.06,10500.0,39.9907,40.0338,39.9661,40.0338,10500.0
2005-05-18 10:20:00,65.06,65.06,64.93,64.93,13900.0,40.0338,40.0338,39.9538,39.9538,13900.0
2005-05-18 10:25:00,64.93,65.08,64.92,65.08,8300.0,39.9538,40.0461,39.9476,40.0461,8300.0
2005-05-18 10:30:00,65.07,65.33,65.07,65.32,16800.0,40.0399,40.1999,40.0399,40.1937,16800.0
2005-05-18 10:35:00,65.33,65.4,65.32,65.37,16500.0,40.1999,40.243,40.1937,40.2245,16500.0
2005-05-18 10:40:00,65.37,65.4,65.36,65.37,11300.0,40.2245,40.243,40.2184,40.2245,11300.0
2005-05-18 10:45:00,65.38,65.39,65.29,65.33,12200.0,40.2307,40.2368,40.1753,40.1999,12200.0
2005-05-18 10:50:00,65.3,65.33,65.29,65.3,8100.0,40.1814,40.1999,40.1753,40.1814,8100.0
2005-05-18 10:55:00,65.32,65.41,65.29,65.41,9100.0,40.1937,40.2491,40.1753,40.2491,9100.0
2005-05-18 11:00:00,65.41,65.41,65.31,65.31,6700.0,40.2491,40.2491,40.1876,40.1876,6700.0
2005-05-18 11:05:00,65.3,65.45,65.3,65.44,14200.0,40.1814,40.2737,40.1814,40.2676,14200.0
2005-05-18 11:10:00,65.44,65.54,65.44,65.52,8900.0,40.2676,40.3291,40.2676,40.3168,8900.0
2005-05-18 11:15:00,65.54,65.57,65.53,65.56,7000.0,40.3291,40.3476,40.323,40.3414,7000.0
2005-05-18 11:20:00,65.56,65.75,65.54,65.69,15600.0,40.3414,40.4583,40.3291,40.4214,15600.0
2005-05-18 11:25:00,65.69,65.69,65.62,65.65,10100.0,40.4214,40.4214,40.3783,40.3968,10100.0
2005-05-18 11:30:00,65.63,65.63,65.52,65.61,9100.0,40.3845,40.3845,40.3168,40.3722,9100.0
2005-05-18 11:35:00,65.6,65.63,65.52,65.55,10800.0,40.366,40.3845,40.3168,40.3353,10800.0
2005-05-18 11:40:00,65.5,65.5,65.32,65.39,14000.0,40.3045,40.3045,40.1937,40.2368,14000.0
2005-05-18 11:45:00,65.35,65.36,65.3,65.35,4100.0,40.2122,40.2184,40.1814,40.2122,4100.0
2005-05-18 11:50:00,65.34,65.4,65.34,65.35,8800.0,40.206,40.243,40.206,40.2122,8800.0
2005-05-18 11:55:00,65.35,65.35,65.24,65.24,5900.0,40.2122,40.2122,40.1445,40.1445,5900.0
2005-05-18 12:00:00,65.13,65.3,65.06,65.3,14400.0,40.0768,40.1814,40.0338,40.1814,14400.0
2005-05-18 12:05:00,65.29,65.37,65.27,65.37,4600.0,40.1753,40.2245,40.163,40.2245,4600.0
2005-05-18 12:10:00,65.37,65.45,65.37,65.37,8600.0,40.2245,40.2737,40.2245,40.2245,8600.0
2005-05-18 12:15:00,65.38,65.41,65.33,65.37,204300.0,40.2307,40.2491,40.1999,40.2245,204300.0
2005-05-18 12:20:00,65.36,65.4,65.34,65.36,5300.0,40.2184,40.243,40.206,40.2184,5300.0
2005-05-18 12:25:00,65.37,65.37,65.29,65.32,4000.0,40.2245,40.2245,40.1753,40.1937,4000.0
2005-05-18 12:30:00,65.32,65.42,65.31,65.42,4400.0,40.1937,40.2553,40.1876,40.2553,4400.0
2005-05-18 12:35:00,65.42,65.42,65.35,65.36,2500.0,40.2553,40.2553,40.2122,40.2184,2500.0
2005-05-18 12:40:00,65.42,65.47,65.31,65.34,9800.0,40.2553,40.286,40.1876,40.206,9800.0
2005-05-18 12:45:00,65.32,65.32,65.25,65.29,3200.0,40.1937,40.1937,40.1507,40.1753,3200.0
2005-05-18 12:50:00,65.29,65.43,65.29,65.43,3500.0,40.1753,40.2614,40.1753,40.2614,3500.0
2005-05-18 12:55:00,65.5,65.5,65.38,65.38,4800.0,40.3045,40.3045,40.2307,40.2307,4800.0
2005-05-18 13:00:00,65.38,65.38,65.32,65.34,7000.0,40.2307,40.2307,40.1937,40.206,7000.0
2005-05-18 13:05:00,65.33,65.34,65.25,65.34,5700.0,40.1999,40.206,40.1507,40.206,5700.0
2005-05-18 13:10:00,65.33,65.33,65.21,65.22,6100.0,40.1999,40.1999,40.1261,40.1322,6100.0
2005-05-18 13:15:00,65.23,65.23,65.13,65.14,10300.0,40.1384,40.1384,40.0768,40.083,10300.0
2005-05-18 13:20:00,65.15,65.17,65.15,65.16,6000.0,40.0891,40.1014,40.0891,40.0953,6000.0
2005-05-18 13:25:00,65.17,65.26,65.17,65.26,7100.0,40.1014,40.1568,40.1014,40.1568,7100.0
2005-05-18 13:30:00,65.25,65.29,65.0,65.19,23900.0,40.1507,40.1753,39.9968,40.1137,23900.0
2005-05-18 13:35:00,65.19,65.23,65.18,65.23,3100.0,40.1137,40.1384,40.1076,40.1384,3100.0
2005-05-18 13:40:00,65.22,65.28,65.22,65.23,7800.0,40.1322,40.1691,40.1322,40.1384,7800.0
2005-05-18 13:45:00,65.24,65.31,65.22,65.31,9300.0,40.1445,40.1876,40.1322,40.1876,9300.0
2005-05-18 13:50:00,65.3,65.34,65.3,65.32,9300.0,40.1814,40.206,40.1814,40.1937,9300.0
2005-05-18 13:55:00,65.34,65.34,65.26,65.26,5700.0,40.206,40.206,40.1568,40.1568,5700.0
2005-05-18 14:00:00,65.27,65.3,65.24,65.3,12200.0,40.163,40.1814,40.1445,40.1814,12200.0
2005-05-18 14:05:00,65.29,65.33,65.29,65.3,10100.0,40.1753,40.1999,40.1753,40.1814,10100.0
2005-05-18 14:10:00,65.3,65.33,65.3,65.3,4800.0,40.1814,40.1999,40.1814,40.1814,4800.0
2005-05-18 14:15:00,65.29,65.31,65.12,65.2,13300.0,40.1753,40.1876,40.0707,40.1199,13300.0
2005-05-18 14:20:00,65.19,65.25,65.19,65.25,3900.0,40.1137,40.1507,40.1137,40.1507,3900.0
2005-05-18 14:25:00,65.23,65.28,65.17,65.27,4900.0,40.1384,40.1691,40.1014,40.163,4900.0
2005-05-18 14:30:00,65.25,65.27,65.21,65.27,3600.0,40.1507,40.163,40.1261,40.163,3600.0
2005-05-18 14:35:00,65.27,65.32,65.27,65.3,7300.0,40.163,40.1937,40.163,40.1814,7300.0
2005-05-18 14:40:00,65.3,65.3,65.24,65.27,7200.0,40.1814,40.1814,40.1445,40.163,7200.0
2005-05-18 14:45:00,65.27,65.27,65.24,65.25,4500.0,40.163,40.163,40.1445,40.1507,4500.0
2005-05-18 14:50:00,65.25,65.25,65.19,65.2,10100.0,40.1507,40.1507,40.1137,40.1199,10100.0
2005-05-18 14:55:00,65.19,65.24,65.19,65.23,3200.0,40.1137,40.1445,40.1137,40.1384,3200.0
2005-05-18 15:00:00,65.23,65.23,65.09,65.11,7300.0,40.1384,40.1384,40.0522,40.0645,7300.0
2005-05-18 15:05:00,65.09,65.1,65.06,65.06,17000.0,40.0522,40.0584,40.0338,40.0338,17000.0
2005-05-18 15:10:00,65.09,65.09,65.02,65.02,14000.0,40.0522,40.0522,40.0091,40.0091,14000.0
2005-05-18 15:15:00,65.02,65.06,65.0,65.06,8400.0,40.0091,40.0338,39.9968,40.0338,8400.0
2005-05-18 15:20:00,65.06,65.14,65.03,65.1,27000.0,40.0338,40.083,40.0153,40.0584,27000.0
2005-05-18 15:25:00,65.12,65.14,65.05,65.06,21700.0,40.0707,40.083,40.0276,40.0338,21700.0
2005-05-18 15:30:00,65.06,65.13,65.05,65.13,10900.0,40.0338,40.0768,40.0276,40.0768,10900.0
2005-05-18 15:35:00,65.14,65.18,65.12,65.18,20600.0,40.083,40.1076,40.0707,40.1076,20600.0
2005-05-18 15:40:00,65.18,65.18,65.17,65.18,21400.0,40.1076,40.1076,40.1014,40.1076,21400.0
2005-05-18 15:45:00,65.19,65.2,65.16,65.17,14800.0,40.1137,40.1199,40.0953,40.1014,14800.0
2005-05-18 15:50:00,65.17,65.19,65.16,65.18,12200.0,40.1014,40.1137,40.0953,40.1076,12200.0
2005-05-18 15:55:00,65.18,65.2,65.16,65.2,9100.0,40.1076,40.1199,40.0953,40.1199,9100.0
2005-05-19 09:30:00,65.15,65.2,65.15,65.2,11300.0,40.0891,40.1199,40.0891,40.1199,11300.0
2005-05-19 09:35:00,65.2,65.21,65.15,65.15,7000.0,40.1199,40.1261,40.0891,40.0891,7000.0
2005-05-19 09:40:00,65.16,65.18,64.82,64.82,21200.0,40.0953,40.1076,39.8861,39.8861,21200.0
2005-05-19 09:45:00,64.83,64.83,64.59,64.65,20500.0,39.8922,39.8922,39.7445,39.7815,20500.0
2005-05-19 09:50:00,64.65,64.85,64.65,64.85,22000.0,39.7815,39.9045,39.7815,39.9045,22000.0
2005-05-19 09:55:00,64.85,64.9,64.78,64.78,12300.0,39.9045,39.9353,39.8615,39.8615,12300.0
2005-05-19 10:00:00,64.8,64.92,64.77,64.92,31700.0,39.8738,39.9476,39.8553,39.9476,31700.0
2005-05-19 10:05:00,64.86,65.07,64.86,65.07,13600.0,39.9107,40.0399,39.9107,40.0399,13600.0
2005-05-19 10:10:00,65.05,65.08,65.0,65.02,8500.0,40.0276,40.0461,39.9968,40.0091,8500.0
2005-05-19 10:15:00,64.98,64.98,64.86,64.86,7200.0,39.9845,39.9845,39.9107,39.9107,7200.0
2005-05-19 10:20:00,64.85,64.94,64.8,64.94,6400.0,39.9045,39.9599,39.8738,39.9599,6400.0
2005-05-19 10:25:00,64.94,64.95,64.89,64.9,4700.0,39.9599,39.9661,39.9291,39.9353,4700.0
2005-05-19 10:30:00,64.86,64.9,64.75,64.76,7600.0,39.9107,39.9353,39.843,39.8492,7600.0
2005-05-19 10:35:00,64.78,64.82,64.66,64.66,7700.0,39.8615,39.8861,39.7876,39.7876,7700.0
2005-05-19 10:40:00,64.66,64.82,64.62,64.75,5800.0,39.7876,39.8861,39.763,39.843,5800.0
2005-05-19 10:45:00,64.75,64.77,64.73,64.77,2500.0,39.843,39.8553,39.8307,39.8553,2500.0
2005-05-19 10:50:00,64.77,64.82,64.77,64.82,4300.0,39.8553,39.8861,39.8553,39.8861,4300.0
2005-05-19 10:55:00,64.82,64.9,64.81,64.87,3400.0,39.8861,39.9353,39.8799,39.9168,3400.0
2005-05-19 11:00:00,64.89,64.91,64.86,64.86,4700.0,39.9291,39.9415,39.9107,39.9107,4700.0
2005-05-19 11:05:00,64.89,64.92,64.87,64.9,5400.0,39.9291,39.9476,39.9168,39.9353,5400.0
2005-05-19 11:10:00,64.9,65.0,64.9,65.0,11400.0,39.9353,39.9968,39.9353,39.9968,11400.0
2005-05-19 11:15:00,65.0,65.0,64.92,64.94,7300.0,39.9968,39.9968,39.9476,39.9599,7300.0
2005-05-19 11:20:00,64.95,65.02,64.93,65.01,7400.0,39.9661,40.0091,39.9538,40.003,7400.0
2005-05-19 11:25:00,65.01,65.01,64.86,64.86,7400.0,40.003,40.003,39.9107,39.9107,7400.0
2005-05-19 11:30:00,64.88,64.97,64.85,64.95,7300.0,39.923,39.9784,39.9045,39.9661,7300.0
2005-05-19 11:35:00,64.95,65.04,64.95,65.03,5400.0,39.9661,40.0214,39.9661,40.0153,5400.0
2005-05-19 11:40:00,65.03,65.1,65.03,65.1,5700.0,40.0153,40.0584,40.0153,40.0584,5700.0
2005-05-19 11:45:00,65.09,65.1,65.06,65.1,8300.0,40.0522,40.0584,40.0338,40.0584,8300.0
2005-05-19 11:50:00,65.08,65.1,65.08,65.09,4400.0,40.0461,40.0584,40.0461,40.0522,4400.0
2005-05-19 11:55:00,65.09,65.11,65.06,65.1,8700.0,40.0522,40.0645,40.0338,40.0584,8700.0
2005-05-19 12:00:00,65.09,65.11,65.04,65.06,19100.0,40.0522,40.0645,40.0214,40.0338,19100.0
2005-05-19 12:05:00,65.06,65.06,65.02,65.05,5600.0,40.0338,40.0338,40.0091,40.0276,5600.0
2005-05-19 12:10:00,65.06,65.09,65.04,65.09,4800.0,40.0338,40.0522,40.0214,40.0522,4800.0
2005-05-19 12:15:00,65.1,65.12,65.09,65.12,14300.0,40.0584,40.0707,40.0522,40.0707,14300.0
2005-05-19 12:20:00,65.12,65.12,65.09,65.11,6500.0,40.0707,40.0707,40.0522,40.0645,6500.0
2005-05-19 12:25:00,65.1,65.1,64.92,64.95,5400.0,40.0584,40.0584,39.9476,39.9661,5400.0
2005-05-19 12:30:00,64.96,65.01,64.93,64.93,7900.0,39.9722,40.003,39.9538,39.9538,7900.0
2005-05-19 12:35:00,64.93,64.99,64.93,64.98,4100.0,39.9538,39.9907,39.9538,39.9845,4100.0
2005-05-19 12:40:00,64.96,65.02,64.96,64.97,6100.0,39.9722,40.0091,39.9722,39.9784,6100.0
2005-05-19 12:45:00,64.97,64.99,64.96,64.97,5400.0,39.9784,39.9907,39.9722,39.9784,5400.0
2005-05-19 12:50:00,64.97,64.97,64.9,64.9,11200.0,39.9784,39.9784,39.9353,39.9353,11200.0
2005-05-19 12:55:00,64.92,64.97,64.92,64.97,1500.0,39.9476,39.9784,39.9476,39.9784,1500.0
2005-05-19 13:00:00,64.97,65.07,64.97,65.07,5000.0,39.9784,40.0399,39.9784,40.0399,5000.0
2005-05-19 13:05:00,65.08,65.08,65.0,65.01,2500.0,40.0461,40.0461,39.9968,40.003,2500.0
2005-05-19 13:10:00,65.01,65.01,64.98,64.98,5500.0,40.003,40.003,39.9845,39.9845,5500.0
2005-05-19 13:15:00,64.96,65.0,64.96,65.0,2600.0,39.9722,39.9968,39.9722,39.9968,2600.0
2005-05-19 13:20:00,64.97,64.97,64.94,64.94,3100.0,39.9784,39.9784,39.9599,39.9599,3100.0
2005-05-19 13:25:00,64.92,64.98,64.92,64.98,3300.0,39.9476,39.9845,39.9476,39.9845,3300.0
2005-05-19 13:30:00,64.95,64.97,64.94,64.97,3200.0,39.9661,39.9784,39.9599,39.9784,3200.0
2005-05-19 13:35:00,64.95,64.99,64.94,64.99,1600.0,39.9661,39.9907,39.9599,39.9907,1600.0
2005-05-19 13:40:00,64.98,64.99,64.98,64.98,7000.0,39.9845,39.9907,39.9845,39.9845,7000.0
2005-05-19 13:45:00,64.98,65.03,64.98,65.0,13900.0,39.9845,40.0153,39.9845,39.9968,13900.0
2005-05-19 13:50:00,65.0,65.01,64.95,65.01,6700.0,39.9968,40.003,39.9661,40.003,6700.0
2005-05-19 13:55:00,64.99,64.99,64.95,64.98,3400.0,39.9907,39.9907,39.9661,39.9845,3400.0
2005-05-19 14:00:00,64.95,64.99,64.95,64.97,2600.0,39.9661,39.9907,39.9661,39.9784,2600.0
2005-05-19 14:05:00,64.95,65.01,64.94,65.01,8500.0,39.9661,40.003,39.9599,40.003,8500.0
2005-05-19 14:10:00,65.01,65.05,65.0,65.0,5400.0,40.003,40.0276,39.9968,39.9968,5400.0
2005-05-19 14:15:00,65.01,65.08,65.01,65.08,16300.0,40.003,40.0461,40.003,40.0461,16300.0
2005-05-19 14:20:00,65.09,65.13,65.09,65.12,6400.0,40.0522,40.0768,40.0522,40.0707,6400.0
2005-05-19 14:25:00,65.12,65.23,65.1,65.2,6100.0,40.0707,40.1384,40.0584,40.1199,6100.0
2005-05-19 14:30:00,65.18,65.19,65.07,65.09,8700.0,40.1076,40.1137,40.0399,40.0522,8700.0
2005-05-19 14:35:00,65.09,65.09,65.03,65.05,14600.0,40.0522,40.0522,40.0153,40.0276,14600.0
2005-05-19 14:40:00,65.03,65.03,64.98,65.01,5800.0,40.0153,40.0153,39.9845,40.003,5800.0
2005-05-19 14:45:00,65.0,65.09,64.95,65.09,20900.0,39.9968,40.0522,39.9661,40.0522,20900.0
2005-05-19 14:50:00,65.1,65.23,65.1,65.18,5300.0,40.0584,40.1384,40.0584,40.1076,5300.0
2005-05-19 14:55:00,65.19,65.19,65.16,65.16,3400.0,40.1137,40.1137,40.0953,40.0953,3400.0
2005-05-19 15:00:00,65.1,65.18,65.09,65.14,14300.0,40.0584,40.1076,40.0522,40.083,14300.0
2005-05-19 15:05:00,65.14,65.34,65.14,65.28,30100.0,40.083,40.206,40.083,40.1691,30100.0
2005-05-19 15:10:00,65.26,65.26,65.11,65.11,10600.0,40.1568,40.1568,40.0645,40.0645,10600.0
2005-05-19 15:15:00,65.11,65.17,65.09,65.17,20800.0,40.0645,40.1014,40.0522,40.1014,20800.0
2005-05-19 15:20:00,65.17,65.21,65.17,65.18,12000.0,40.1014,40.1261,40.1014,40.1076,12000.0
2005-05-19 15:25:00,65.18,65.19,65.14,65.15,19500.0,40.1076,40.1137,40.083,40.0891,19500.0
2005-05-19 15:30:00,65.15,65.25,65.15,65.25,35200.0,40.0891,40.1507,40.0891,40.1507,35200.0
2005-05-19 15:35:00,65.2,65.2,65.14,65.16,26800.0,40.1199,40.1199,40.083,40.0953,26800.0
2005-05-19 15:40:00,65.15,65.18,65.15,65.18,15500.0,40.0891,40.1076,40.0891,40.1076,15500.0
2005-05-19 15:45:00,65.18,65.19,65.11,65.14,15400.0,40.1076,40.1137,40.0645,40.083,15400.0
2005-05-19 15:50:00,65.14,65.2,65.13,65.18,18600.0,40.083,40.1199,40.0768,40.1076,18600.0
2005-05-19 15:55:00,65.18,65.2,65.18,65.2,21500.0,40.1076,40.1199,40.1076,40.1199,21500.0
2005-05-20 09:30:00,65.3,65.3,65.2,65.2,52300.0,40.1814,40.1814,40.1199,40.1199,52300.0
2005-05-20 09:35:00,65.21,65.36,65.21,65.34,6400.0,40.1261,40.2184,40.1261,40.206,6400.0
2005-05-20 09:40:00,65.35,65.35,65.28,65.29,20400.0,40.2122,40.2122,40.1691,40.1753,20400.0
2005-05-20 09:45:00,65.29,65.3,65.28,65.29,18400.0,40.1753,40.1814,40.1691,40.1753,18400.0
2005-05-20 09:50:00,65.29,65.3,65.25,65.25,22100.0,40.1753,40.1814,40.1507,40.1507,22100.0
2005-05-20 09:55:00,65.24,65.25,65.2,65.25,9200.0,40.1445,40.1507,40.1199,40.1507,9200.0
2005-05-20 10:00:00,65.25,65.26,65.24,65.24,14900.0,40.1507,40.1568,40.1445,40.1445,14900.0
2005-05-20 10:05:00,65.2,65.25,65.2,65.23,14400.0,40.1199,40.1507,40.1199,40.1384,14400.0
2005-05-20 10:10:00,65.23,65.25,65.12,65.12,20600.0,40.1384,40.1507,40.0707,40.0707,20600.0
2005-05-20 10:15:00,65.11,65.19,65.11,65.14,7000.0,40.0645,40.1137,40.0645,40.083,7000.0
2005-05-20 10:20:00,65.14,65.18,65.14,65.16,7700.0,40.083,40.1076,40.083,40.0953,7700.0
2005-05-20 10:25:00,65.15,65.18,65.11,65.18,14300.0,40.0891,40.1076,40.0645,40.1076,14300.0
2005-05-20 10:30:00,65.13,65.19,65.13,65.19,4800.0,40.0768,40.1137,40.0768,40.1137,4800.0
2005-05-20 10:35:00,65.2,65.23,65.19,65.19,18000.0,40.1199,40.1384,40.1137,40.1137,18000.0
2005-05-20 10:40:00,65.2,65.2,65.12,65.16,13800.0,40.1199,40.1199,40.0707,40.0953,13800.0
2005-05-20 10:45:00,65.16,65.19,65.14,65.16,6100.0,40.0953,40.1137,40.083,40.0953,6100.0
2005-05-20 10:50:00,65.18,65.2,65.16,65.2,11200.0,40.1076,40.1199,40.0953,40.1199,11200.0
2005-05-20 10:55:00,65.2,65.2,65.14,65.16,8600.0,40.1199,40.1199,40.083,40.0953,8600.0
2005-05-20 11:00:00,65.16,65.16,65.1,65.11,6400.0,40.0953,40.0953,40.0584,40.0645,6400.0
2005-05-20 11:05:00,65.12,65.13,65.11,65.13,3800.0,40.0707,40.0768,40.0645,40.0768,3800.0
2005-05-20 11:10:00,65.1,65.1,65.03,65.03,15600.0,40.0584,40.0584,40.0153,40.0153,15600.0
2005-05-20 11:15:00,65.04,65.05,64.98,65.0,3900.0,40.0214,40.0276,39.9845,39.9968,3900.0
2005-05-20 11:20:00,65.0,65.0,64.88,64.89,4700.0,39.9968,39.9968,39.923,39.9291,4700.0
2005-05-20 11:25:00,64.86,64.9,64.78,64.9,27300.0,39.9107,39.9353,39.8615,39.9353,27300.0
2005-05-20 11:30:00,64.92,65.0,64.92,64.99,38400.0,39.9476,39.9968,39.9476,39.9907,38400.0
2005-05-20 11:35:00,65.01,65.04,64.99,65.04,7100.0,40.003,40.0214,39.9907,40.0214,7100.0
2005-05-20 11:40:00,65.05,65.05,64.97,64.97,6300.0,40.0276,40.0276,39.9784,39.9784,6300.0
2005-05-20 11:45:00,64.99,65.03,64.96,65.03,4200.0,39.9907,40.0153,39.9722,40.0153,4200.0
2005-05-20 11:50:00,65.05,65.05,64.98,64.98,3500.0,40.0276,40.0276,39.9845,39.9845,3500.0
2005-05-20 11:55:00,64.98,65.09,64.98,65.09,4200.0,39.9845,40.0522,39.9845,40.0522,4200.0
2005-05-20 12:00:00,65.09,65.09,65.04,65.05,5400.0,40.0522,40.0522,40.0214,40.0276,5400.0
2005-05-20 12:05:00,65.07,65.11,65.06,65.1,6500.0,40.0399,40.0645,40.0338,40.0584,6500.0
2005-05-20 12:10:00,65.1,65.1,65.02,65.04,18000.0,40.0584,40.0584,40.0091,40.0214,18000.0
2005-05-20 12:15:00,65.03,65.04,65.01,65.04,3300.0,40.0153,40.0214,40.003,40.0214,3300.0
2005-05-20 12:20:00,65.06,65.09,65.05,65.08,2300.0,40.0338,40.0522,40.0276,40.0461,2300.0
2005-05-20 12:25:00,65.07,65.08,65.06,65.08,800.0,40.0399,40.0461,40.0338,40.0461,800.0
2005-05-20 12:30:00,65.05,65.06,64.97,65.05,5600.0,40.0276,40.0338,39.9784,40.0276,5600.0
2005-05-20 12:35:00,65.06,65.07,65.05,65.07,2600.0,40.0338,40.0399,40.0276,40.0399,2600.0
2005-05-20 12:40:00,65.05,65.09,65.03,65.03,6900.0,40.0276,40.0522,40.0153,40.0153,6900.0
2005-05-20 12:45:00,65.03,65.07,65.0,65.06,6000.0,40.0153,40.0399,39.9968,40.0338,6000.0
2005-05-20 12:50:00,65.07,65.07,64.98,65.05,24700.0,40.0399,40.0399,39.9845,40.0276,24700.0
2005-05-20 12:55:00,65.06,65.09,65.05,65.06,5000.0,40.0338,40.0522,40.0276,40.0338,5000.0
2005-05-20 13:00:00,65.09,65.1,65.06,65.09,3200.0,40.0522,40.0584,40.0338,40.0522,3200.0
2005-05-20 13:05:00,65.09,65.09,65.03,65.07,6100.0,40.0522,40.0522,40.0153,40.0399,6100.0
2005-05-20 13:10:00,65.07,65.07,65.04,65.04,4700.0,40.0399,40.0399,40.0214,40.0214,4700.0
2005-05-20 13:15:00,65.04,65.04,65.0,65.0,4100.0,40.0214,40.0214,39.9968,39.9968,4100.0
2005-05-20 13:20:00,65.0,65.02,64.96,64.99,4900.0,39.9968,40.0091,39.9722,39.9907,4900.0
2005-05-20 13:25:00,64.97,65.09,64.97,65.07,7300.0,39.9784,40.0522,39.9784,40.0399,7300.0
2005-05-20 13:30:00,65.08,65.1,65.08,65.1,8800.0,40.0461,40.0584,40.0461,40.0584,8800.0
2005-05-20 13:35:00,65.1,65.1,65.07,65.07,4700.0,40.0584,40.0584,40.0399,40.0399,4700.0
2005-05-20 13:40:00,65.06,65.06,65.0,65.05,24200.0,40.0338,40.0338,39.9968,40.0276,24200.0
2005-05-20 13:45:00,65.05,65.09,65.04,65.09,3000.0,40.0276,40.0522,40.0214,40.0522,3000.0
2005-05-20 13:50:00,65.1,65.12,65.08,65.09,6800.0,40.0584,40.0707,40.0461,40.0522,6800.0
2005-05-20 13:55:00,65.07,65.07,65.02,65.04,5000.0,40.0399,40.0399,40.0091,40.0214,5000.0
2005-05-20 14:00:00,65.05,65.06,65.03,65.06,5000.0,40.0276,40.0338,40.0153,40.0338,5000.0
2005-05-20 14:05:00,65.08,65.1,65.06,65.1,4800.0,40.0461,40.0584,40.0338,40.0584,4800.0
2005-05-20 14:10:00,65.11,65.12,65.09,65.12,8400.0,40.0645,40.0707,40.0522,40.0707,8400.0
2005-05-20 14:15:00,65.12,65.12,65.07,65.08,2400.0,40.0707,40.0707,40.0399,40.0461,2400.0
2005-05-20 14:20:00,65.09,65.12,65.09,65.12,7200.0,40.0522,40.0707,40.0522,40.0707,7200.0
2005-05-20 14:25:00,65.11,65.11,65.0,65.06,12000.0,40.0645,40.0645,39.9968,40.0338,12000.0
2005-05-20 14:30:00,65.07,65.12,65.07,65.1,6100.0,40.0399,40.0707,40.0399,40.0584,6100.0
2005-05-20 14:35:00,65.06,65.07,65.02,65.02,3800.0,40.0338,40.0399,40.0091,40.0091,3800.0
2005-05-20 14:40:00,65.01,65.11,65.01,65.1,6500.0,40.003,40.0645,40.003,40.0584,6500.0
2005-05-20 14:45:00,65.09,65.09,65.03,65.07,7800.0,40.0522,40.0522,40.0153,40.0399,7800.0
2005-05-20 14:50:00,65.08,65.08,65.03,65.03,7000.0,40.0461,40.0461,40.0153,40.0153,7000.0
2005-05-20 14:55:00,65.05,65.05,65.03,65.04,11200.0,40.0276,40.0276,40.0153,40.0214,11200.0
2005-05-20 15:00:00,65.04,65.05,65.01,65.02,19200.0,40.0214,40.0276,40.003,40.0091,19200.0
2005-05-20 15:05:00,65.04,65.04,64.97,65.0,20400.0,40.0214,40.0214,39.9784,39.9968,20400.0
2005-05-20 15:10:00,65.0,65.0,64.95,64.98,24300.0,39.9968,39.9968,39.9661,39.9845,24300.0
2005-05-20 15:15:00,64.97,65.0,64.95,64.99,20500.0,39.9784,39.9968,39.9661,39.9907,20500.0
2005-05-20 15:20:00,64.98,65.03,64.96,65.03,38100.0,39.9845,40.0153,39.9722,40.0153,38100.0
2005-05-20 15:25:00,65.03,65.05,65.02,65.04,9200.0,40.0153,40.0276,40.0091,40.0214,9200.0
2005-05-20 15:30:00,65.04,65.04,64.98,64.99,36500.0,40.0214,40.0214,39.9845,39.9907,36500.0
2005-05-20 15:35:00,64.99,65.0,64.98,64.98,24300.0,39.9907,39.9968,39.9845,39.9845,24300.0
2005-05-20 15:40:00,64.97,64.97,64.94,64.94,20400.0,39.9784,39.9784,39.9599,39.9599,20400.0
2005-05-20 15:45:00,64.94,64.97,64.91,64.95,19000.0,39.9599,39.9784,39.9415,39.9661,19000.0
2005-05-20 15:50:00,64.95,65.01,64.95,64.98,31800.0,39.9661,40.003,39.9661,39.9845,31800.0
2005-05-20 15:55:00,64.98,65.01,64.92,64.99,30000.0,39.9845,40.003,39.9476,39.9907,30000.0
2005-05-23 09:30:00,64.55,65.0,64.55,64.6,19000.0,39.8547,40.1325,39.8547,39.8855,19000.0
2005-05-23 09:35:00,64.6,64.61,64.35,64.35,9400.0,39.8855,39.8917,39.7312,39.7312,9400.0
2005-05-23 09:40:00,64.35,64.35,64.23,64.29,13100.0,39.7312,39.7312,39.6571,39.6941,13100.0
2005-05-23 09:45:00,64.3,64.63,64.3,64.59,13800.0,39.7003,39.9041,39.7003,39.8794,13800.0
2005-05-23 09:50:00,64.58,64.75,64.53,64.75,9000.0,39.8732,39.9781,39.8423,39.9781,9000.0
2005-05-23 09:55:00,64.7,64.75,64.63,64.73,9900.0,39.9473,39.9781,39.9041,39.9658,9900.0
2005-05-23 10:00:00,64.72,64.72,64.6,64.6,16500.0,39.9596,39.9596,39.8855,39.8855,16500.0
2005-05-23 10:05:00,64.7,64.7,64.56,64.62,4700.0,39.9473,39.9473,39.8608,39.8979,4700.0
2005-05-23 10:10:00,64.62,64.7,64.58,64.58,15400.0,39.8979,39.9473,39.8732,39.8732,15400.0
2005-05-23 10:15:00,64.58,64.71,64.58,64.69,11800.0,39.8732,39.9534,39.8732,39.9411,11800.0
2005-05-23 10:20:00,64.69,64.74,64.62,64.73,4800.0,39.9411,39.972,39.8979,39.9658,4800.0
2005-05-23 10:25:00,64.74,64.74,64.68,64.68,5400.0,39.972,39.972,39.9349,39.9349,5400.0
2005-05-23 10:30:00,64.66,64.77,64.66,64.73,6300.0,39.9226,39.9905,39.9226,39.9658,6300.0
2005-05-23 10:35:00,64.7,64.7,64.63,64.63,9800.0,39.9473,39.9473,39.9041,39.9041,9800.0
2005-05-23 10:40:00,64.63,64.68,64.63,64.67,10900.0,39.9041,39.9349,39.9041,39.9287,10900.0
2005-05-23 10:45:00,64.66,64.67,64.44,64.54,14600.0,39.9226,39.9287,39.7867,39.8485,14600.0
2005-05-23 10:50:00,64.54,64.59,64.53,64.58,5600.0,39.8485,39.8794,39.8423,39.8732,5600.0
2005-05-23 10:55:00,64.6,64.65,64.5,64.62,13100.0,39.8855,39.9164,39.8238,39.8979,13100.0
2005-05-23 11:00:00,64.64,64.64,64.56,64.63,6900.0,39.9102,39.9102,39.8608,39.9041,6900.0
2005-05-23 11:05:00,64.65,64.82,64.64,64.82,11700.0,39.9164,40.0214,39.9102,40.0214,11700.0
2005-05-23 11:10:00,64.83,65.2,64.83,64.95,45100.0,40.0275,40.256,40.0275,40.1016,45100.0
2005-05-23 11:15:00,64.97,65.0,64.96,64.97,10500.0,40.114,40.1325,40.1078,40.114,10500.0
2005-05-23 11:20:00,64.99,65.04,64.97,64.97,11300.0,40.1263,40.1572,40.114,40.114,11300.0
2005-05-23 11:25:00,64.97,64.99,64.97,64.99,4900.0,40.114,40.1263,40.114,40.1263,4900.0
2005-05-23 11:30:00,64.99,65.03,64.98,65.01,2300.0,40.1263,40.151,40.1202,40.1387,2300.0
2005-05-23 11:35:00,65.01,65.01,64.99,65.0,3000.0,40.1387,40.1387,40.1263,40.1325,3000.0
2005-05-23 11:40:00,64.98,64.98,64.91,64.92,7900.0,40.1202,40.1202,40.0769,40.0831,7900.0
2005-05-23 11:45:00,64.92,64.99,64.92,64.96,2400.0,40.0831,40.1263,40.0831,40.1078,2400.0
2005-05-23 11:50:00,64.94,64.94,64.91,64.91,2100.0,40.0955,40.0955,40.0769,40.0769,2100.0
2005-05-23 11:55:00,64.92,64.98,64.92,64.96,4900.0,40.0831,40.1202,40.0831,40.1078,4900.0
2005-05-23 12:00:00,64.96,65.0,64.94,64.99,6700.0,40.1078,40.1325,40.0955,40.1263,6700.0
2005-05-23 12:05:00,64.98,64.98,64.91,64.91,3900.0,40.1202,40.1202,40.0769,40.0769,3900.0
2005-05-23 12:10:00,64.92,64.94,64.88,64.88,7300.0,40.0831,40.0955,40.0584,40.0584,7300.0
2005-05-23 12:15:00,64.87,64.93,64.87,64.93,1900.0,40.0522,40.0893,40.0522,40.0893,1900.0
2005-05-23 12:20:00,64.92,64.93,64.86,64.86,3600.0,40.0831,40.0893,40.0461,40.0461,3600.0
2005-05-23 12:25:00,64.83,64.87,64.81,64.87,3300.0,40.0275,40.0522,40.0152,40.0522,3300.0
2005-05-23 12:30:00,64.87,64.96,64.87,64.95,3600.0,40.0522,40.1078,40.0522,40.1016,3600.0
2005-05-23 12:35:00,64.97,65.0,64.95,64.97,4200.0,40.114,40.1325,40.1016,40.114,4200.0
2005-05-23 12:40:00,64.97,64.97,64.8,64.8,4800.0,40.114,40.114,40.009,40.009,4800.0
2005-05-23 12:45:00,64.8,64.83,64.8,64.82,2400.0,40.009,40.0275,40.009,40.0214,2400.0
2005-05-23 12:50:00,64.85,64.86,64.79,64.79,1900.0,40.0399,40.0461,40.0028,40.0028,1900.0
2005-05-23 12:55:00,64.75,64.76,64.72,64.75,1800.0,39.9781,39.9843,39.9596,39.9781,1800.0
2005-05-23 13:00:00,64.79,64.88,64.79,64.88,2700.0,40.0028,40.0584,40.0028,40.0584,2700.0
2005-05-23 13:05:00,64.87,64.88,64.76,64.76,4700.0,40.0522,40.0584,39.9843,39.9843,4700.0
2005-05-23 13:10:00,64.76,64.78,64.76,64.78,1400.0,39.9843,39.9967,39.9843,39.9967,1400.0
2005-05-23 13:15:00,64.8,64.83,64.78,64.83,2000.0,40.009,40.0275,39.9967,40.0275,2000.0
2005-05-23 13:20:00,64.83,64.97,64.82,64.97,3700.0,40.0275,40.114,40.0214,40.114,3700.0
2005-05-23 13:25:00,64.97,64.97,64.82,64.82,3900.0,40.114,40.114,40.0214,40.0214,3900.0
2005-05-23 13:30:00,64.79,64.94,64.79,64.94,2700.0,40.0028,40.0955,40.0028,40.0955,2700.0
2005-05-23 13:35:00,64.94,64.94,64.86,64.9,2500.0,40.0955,40.0955,40.0461,40.0708,2500.0
2005-05-23 13:40:00,64.87,64.87,64.8,64.82,3500.0,40.0522,40.0522,40.009,40.0214,3500.0
2005-05-23 13:45:00,64.82,64.83,64.77,64.83,5400.0,40.0214,40.0275,39.9905,40.0275,5400.0
2005-05-23 13:50:00,64.83,64.84,64.81,64.81,2000.0,40.0275,40.0337,40.0152,40.0152,2000.0
2005-05-23 13:55:00,64.78,64.81,64.77,64.81,2100.0,39.9967,40.0152,39.9905,40.0152,2100.0
2005-05-23 14:00:00,64.81,64.84,64.8,64.83,2700.0,40.0152,40.0337,40.009,40.0275,2700.0
2005-05-23 14:05:00,64.82,65.0,64.82,65.0,7200.0,40.0214,40.1325,40.0214,40.1325,7200.0
2005-05-23 14:10:00,64.98,65.0,64.95,65.0,3700.0,40.1202,40.1325,40.1016,40.1325,3700.0
2005-05-23 14:15:00,64.98,65.05,64.96,65.04,6400.0,40.1202,40.1634,40.1078,40.1572,6400.0
2005-05-23 14:20:00,65.04,65.05,65.02,65.02,4500.0,40.1572,40.1634,40.1448,40.1448,4500.0
2005-05-23 14:25:00,65.02,65.07,64.99,65.0,2300.0,40.1448,40.1757,40.1263,40.1325,2300.0
2005-05-23 14:30:00,64.98,65.02,64.98,65.02,3700.0,40.1202,40.1448,40.1202,40.1448,3700.0
2005-05-23 14:35:00,65.0,65.03,64.95,64.98,4700.0,40.1325,40.151,40.1016,40.1202,4700.0
2005-05-23 14:40:00,64.96,64.98,64.91,64.96,3300.0,40.1078,40.1202,40.0769,40.1078,3300.0
2005-05-23 14:45:00,64.95,64.95,64.89,64.95,6400.0,40.1016,40.1016,40.0646,40.1016,6400.0
2005-05-23 14:50:00,64.94,64.96,64.89,64.94,5400.0,40.0955,40.1078,40.0646,40.0955,5400.0
2005-05-23 14:55:00,64.91,64.97,64.88,64.94,4500.0,40.0769,40.114,40.0584,40.0955,4500.0
2005-05-23 15:00:00,64.91,64.99,64.89,64.99,4600.0,40.0769,40.1263,40.0646,40.1263,4600.0
2005-05-23 15:05:00,64.95,65.03,64.93,65.0,4600.0,40.1016,40.151,40.0893,40.1325,4600.0
2005-05-23 15:10:00,64.99,65.03,64.97,64.97,6800.0,40.1263,40.151,40.114,40.114,6800.0
2005-05-23 15:15:00,64.95,65.02,64.93,65.02,4800.0,40.1016,40.1448,40.0893,40.1448,4800.0
2005-05-23 15:20:00,65.02,65.02,64.95,64.95,4100.0,40.1448,40.1448,40.1016,40.1016,4100.0
2005-05-23 15:25:00,64.96,64.99,64.91,64.91,4700.0,40.1078,40.1263,40.0769,40.0769,4700.0
2005-05-23 15:30:00,64.91,64.98,64.91,64.98,10100.0,40.0769,40.1202,40.0769,40.1202,10100.0
2005-05-23 15:35:00,65.0,65.01,64.98,65.0,8800.0,40.1325,40.1387,40.1202,40.1325,8800.0
2005-05-23 15:40:00,65.0,65.0,64.97,64.97,6600.0,40.1325,40.1325,40.114,40.114,6600.0
2005-05-23 15:45:00,65.0,65.0,64.88,64.88,12100.0,40.1325,40.1325,40.0584,40.0584,12100.0
2005-05-23 15:50:00,64.88,64.96,64.88,64.95,11200.0,40.0584,40.1078,40.0584,40.1016,11200.0
2005-05-23 15:55:00,64.95,64.97,64.93,64.97,14500.0,40.1016,40.114,40.0893,40.114,14500.0
2005-05-24 09:30:00,64.75,64.8,64.75,64.8,21900.0,39.9781,40.009,39.9781,40.009,21900.0
2005-05-24 09:35:00,64.79,64.98,64.79,64.86,7200.0,40.0028,40.1202,40.0028,40.0461,7200.0
2005-05-24 09:40:00,64.91,64.96,64.77,64.77,3500.0,40.0769,40.1078,39.9905,39.9905,3500.0
2005-05-24 09:45:00,64.8,64.95,64.77,64.89,3800.0,40.009,40.1016,39.9905,40.0646,3800.0
2005-05-24 09:50:00,64.89,65.0,64.88,64.96,4100.0,40.0646,40.1325,40.0584,40.1078,4100.0
2005-05-24 09:55:00,64.99,65.04,64.98,64.99,11400.0,40.1263,40.1572,40.1202,40.1263,11400.0
2005-05-24 10:00:00,64.98,65.0,64.9,64.9,9100.0,40.1202,40.1325,40.0708,40.0708,9100.0
2005-05-24 10:05:00,64.9,64.95,64.84,64.9,8300.0,40.0708,40.1016,40.0337,40.0708,8300.0
2005-05-24 10:10:00,64.88,64.99,64.88,64.98,5900.0,40.0584,40.1263,40.0584,40.1202,5900.0
2005-05-24 10:15:00,64.95,65.0,64.91,65.0,13500.0,40.1016,40.1325,40.0769,40.1325,13500.0
2005-05-24 10:20:00,65.0,65.05,64.83,64.9,12700.0,40.1325,40.1634,40.0275,40.0708,12700.0
2005-05-24 10:25:00,64.89,64.92,64.84,64.84,5300.0,40.0646,40.0831,40.0337,40.0337,5300.0
2005-05-24 10:30:00,64.83,64.87,64.82,64.86,5700.0,40.0275,40.0522,40.0214,40.0461,5700.0
2005-05-24 10:35:00,64.84,64.84,64.71,64.71,7200.0,40.0337,40.0337,39.9534,39.9534,7200.0
2005-05-24 10:40:00,64.72,64.86,64.62,64.83,18700.0,39.9596,40.0461,39.8979,40.0275,18700.0
2005-05-24 10:45:00,64.81,64.86,64.76,64.85,8700.0,40.0152,40.0461,39.9843,40.0399,8700.0
2005-05-24 10:50:00,64.85,65.0,64.85,64.94,6200.0,40.0399,40.1325,40.0399,40.0955,6200.0
2005-05-24 10:55:00,64.92,64.98,64.92,64.97,4500.0,40.0831,40.1202,40.0831,40.114,4500.0
2005-05-24 11:00:00,64.99,64.99,64.91,64.91,15900.0,40.1263,40.1263,40.0769,40.0769,15900.0
2005-05-24 11:05:00,64.9,65.01,64.9,65.01,18100.0,40.0708,40.1387,40.0708,40.1387,18100.0
2005-05-24 11:10:00,64.98,65.03,64.8,64.8,6300.0,40.1202,40.151,40.009,40.009,6300.0
2005-05-24 11:15:00,64.8,64.86,64.71,64.76,6600.0,40.009,40.0461,39.9534,39.9843,6600.0
2005-05-24 11:20:00,64.78,64.8,64.73,64.73,11100.0,39.9967,40.009,39.9658,39.9658,11100.0
2005-05-24 11:25:00,64.73,64.83,64.72,64.79,3700.0,39.9658,40.0275,39.9596,40.0028,3700.0
2005-05-24 11:30:00,64.71,64.82,64.71,64.81,1700.0,39.9534,40.0214,39.9534,40.0152,1700.0
2005-05-24 11:35:00,64.76,64.76,64.7,64.7,2200.0,39.9843,39.9843,39.9473,39.9473,2200.0
2005-05-24 11:40:00,64.71,64.81,64.71,64.79,2700.0,39.9534,40.0152,39.9534,40.0028,2700.0
2005-05-24 11:45:00,64.8,64.82,64.77,64.8,2600.0,40.009,40.0214,39.9905,40.009,2600.0
2005-05-24 11:50:00,64.79,64.79,64.59,64.59,4500.0,40.0028,40.0028,39.8794,39.8794,4500.0
2005-05-24 11:55:00,64.59,64.63,64.57,64.63,2300.0,39.8794,39.9041,39.867,39.9041,2300.0
2005-05-24 12:00:00,64.67,64.85,64.64,64.85,4500.0,39.9287,40.0399,39.9102,40.0399,4500.0
2005-05-24 12:05:00,64.84,64.86,64.79,64.84,4100.0,40.0337,40.0461,40.0028,40.0337,4100.0
2005-05-24 12:10:00,64.86,64.87,64.82,64.82,4000.0,40.0461,40.0522,40.0214,40.0214,4000.0
2005-05-24 12:15:00,64.82,64.88,64.8,64.8,3500.0,40.0214,40.0584,40.009,40.009,3500.0
2005-05-24 12:20:00,64.8,64.8,64.75,64.75,2000.0,40.009,40.009,39.9781,39.9781,2000.0
2005-05-24 12:25:00,64.76,64.76,64.69,64.69,1100.0,39.9843,39.9843,39.9411,39.9411,1100.0
2005-05-24 12:30:00,64.69,64.79,64.68,64.77,2600.0,39.9411,40.0028,39.9349,39.9905,2600.0
2005-05-24 12:35:00,64.78,64.8,64.76,64.78,1400.0,39.9967,40.009,39.9843,39.9967,1400.0
2005-05-24 12:40:00,64.76,64.76,64.72,64.72,2200.0,39.9843,39.9843,39.9596,39.9596,2200.0
2005-05-24 12:45:00,64.71,64.79,64.71,64.79,3100.0,39.9534,40.0028,39.9534,40.0028,3100.0
2005-05-24 12:50:00,64.78,64.81,64.77,64.77,2400.0,39.9967,40.0152,39.9905,39.9905,2400.0
2005-05-24 12:55:00,64.8,64.8,64.78,64.79,500.0,40.009,40.009,39.9967,40.0028,500.0
2005-05-24 13:00:00,64.81,64.84,64.74,64.81,5800.0,40.0152,40.0337,39.972,40.0152,5800.0
2005-05-24 13:05:00,64.8,64.84,64.68,64.71,4000.0,40.009,40.0337,39.9349,39.9534,4000.0
2005-05-24 13:10:00,64.68,64.68,64.68,64.68,500.0,39.9349,39.9349,39.9349,39.9349,500.0
2005-05-24 13:15:00,64.67,64.74,64.64,64.71,4800.0,39.9287,39.972,39.9102,39.9534,4800.0
2005-05-24 13:20:00,64.68,64.71,64.63,64.65,2400.0,39.9349,39.9534,39.9041,39.9164,2400.0
2005-05-24 13:25:00,64.65,64.76,64.63,64.75,4500.0,39.9164,39.9843,39.9041,39.9781,4500.0
2005-05-24 13:30:00,64.75,64.79,64.75,64.77,4500.0,39.9781,40.0028,39.9781,39.9905,4500.0
2005-05-24 13:35:00,64.77,64.8,64.77,64.77,4500.0,39.9905,40.009,39.9905,39.9905,4500.0
2005-05-24 13:40:00,64.77,64.81,64.77,64.81,3000.0,39.9905,40.0152,39.9905,40.0152,3000.0
2005-05-24 13:45:00,64.82,64.82,64.69,64.69,7000.0,40.0214,40.0214,39.9411,39.9411,7000.0
2005-05-24 13:50:00,64.68,64.7,64.61,64.63,7500.0,39.9349,39.9473,39.8917,39.9041,7500.0
2005-05-24 13:55:00,64.63,64.75,64.54,64.63,20600.0,39.9041,39.9781,39.8485,39.9041,20600.0
2005-05-24 14:00:00,64.63,64.71,64.55,64.59,15000.0,39.9041,39.9534,39.8547,39.8794,15000.0
2005-05-24 14:05:00,64.56,64.66,64.56,64.62,9100.0,39.8608,39.9226,39.8608,39.8979,9100.0
2005-05-24 14:10:00,64.63,64.64,64.51,64.56,17300.0,39.9041,39.9102,39.83,39.8608,17300.0
2005-05-24 14:15:00,64.56,64.57,64.49,64.51,10000.0,39.8608,39.867,39.8176,39.83,10000.0
2005-05-24 14:20:00,64.51,64.62,64.5,64.57,7700.0,39.83,39.8979,39.8238,39.867,7700.0
2005-05-24 14:25:00,64.59,64.6,64.51,64.54,8000.0,39.8794,39.8855,39.83,39.8485,8000.0
2005-05-24 14:30:00,64.53,64.58,64.52,64.54,6000.0,39.8423,39.8732,39.8361,39.8485,6000.0
2005-05-24 14:35:00,64.54,64.56,64.43,64.44,12000.0,39.8485,39.8608,39.7806,39.7867,12000.0
2005-05-24 14:40:00,64.43,64.43,64.28,64.41,16000.0,39.7806,39.7806,39.688,39.7682,16000.0
2005-05-24 14:45:00,64.42,64.46,64.37,64.45,18100.0,39.7744,39.7991,39.7435,39.7929,18100.0
2005-05-24 14:50:00,64.43,64.45,64.4,64.42,8600.0,39.7806,39.7929,39.762,39.7744,8600.0
2005-05-24 14:55:00,64.43,64.61,64.41,64.58,10200.0,39.7806,39.8917,39.7682,39.8732,10200.0
2005-05-24 15:00:00,64.56,64.56,64.46,64.48,11400.0,39.8608,39.8608,39.7991,39.8114,11400.0
2005-05-24 15:05:00,64.48,64.52,64.44,64.5,13300.0,39.8114,39.8361,39.7867,39.8238,13300.0
2005-05-24 15:10:00,64.55,64.55,64.48,64.5,12400.0,39.8547,39.8547,39.8114,39.8238,12400.0
2005-05-24 15:15:00,64.5,64.51,64.46,64.49,9000.0,39.8238,39.83,39.7991,39.8176,9000.0
2005-05-24 15:20:00,64.5,64.63,64.5,64.63,9100.0,39.8238,39.9041,39.8238,39.9041,9100.0
2005-05-24 15:25:00,64.68,64.73,64.63,64.69,18400.0,39.9349,39.9658,39.9041,39.9411,18400.0
2005-05-24 15:30:00,64.7,64.7,64.63,64.64,18800.0,39.9473,39.9473,39.9041,39.9102,18800.0
2005-05-24 15:35:00,64.65,64.66,64.6,64.61,15200.0,39.9164,39.9226,39.8855,39.8917,15200.0
2005-05-24 15:40:00,64.61,64.61,64.51,64.51,23500.0,39.8917,39.8917,39.83,39.83,23500.0
2005-05-24 15:45:00,64.51,64.59,64.51,64.57,14900.0,39.83,39.8794,39.83,39.867,14900.0
2005-05-24 15:50:00,64.57,64.59,64.55,64.56,26500.0,39.867,39.8794,39.8547,39.8608,26500.0
2005-05-24 15:55:00,64.56,64.56,64.49,64.5,35600.0,39.8608,39.8608,39.8176,39.8238,35600.0
2005-05-25 09:30:00,64.25,64.5,64.25,64.4,13400.0,39.6694,39.8238,39.6694,39.762,13400.0
2005-05-25 09:35:00,64.37,64.38,64.28,64.29,5600.0,39.7435,39.7497,39.688,39.6941,5600.0
2005-05-25 09:40:00,64.3,64.34,64.25,64.26,6300.0,39.7003,39.725,39.6694,39.6756,6300.0
2005-05-25 09:45:00,64.26,64.3,64.22,64.3,6000.0,39.6756,39.7003,39.6509,39.7003,6000.0
2005-05-25 09:50:00,64.3,64.31,64.25,64.28,4800.0,39.7003,39.7065,39.6694,39.688,4800.0
2005-05-25 09:55:00,64.3,64.34,64.05,64.16,8000.0,39.7003,39.725,39.5459,39.6139,8000.0
2005-05-25 10:00:00,64.2,64.4,64.19,64.35,10500.0,39.6386,39.762,39.6324,39.7312,10500.0
2005-05-25 10:05:00,64.36,64.36,64.33,64.33,10400.0,39.7373,39.7373,39.7188,39.7188,10400.0
2005-05-25 10:10:00,64.32,64.33,64.21,64.21,5900.0,39.7127,39.7188,39.6447,39.6447,5900.0
2005-05-25 10:15:00,64.21,64.22,64.18,64.22,5900.0,39.6447,39.6509,39.6262,39.6509,5900.0
2005-05-25 10:20:00,64.24,64.32,64.21,64.29,8800.0,39.6633,39.7127,39.6447,39.6941,8800.0
2005-05-25 10:25:00,64.29,64.37,64.29,64.36,9900.0,39.6941,39.7435,39.6941,39.7373,9900.0
2005-05-25 10:30:00,64.36,64.37,64.25,64.32,7100.0,39.7373,39.7435,39.6694,39.7127,7100.0
2005-05-25 10:35:00,64.31,64.34,64.25,64.34,3300.0,39.7065,39.725,39.6694,39.725,3300.0
2005-05-25 10:40:00,64.29,64.4,64.26,64.32,8200.0,39.6941,39.762,39.6756,39.7127,8200.0
2005-05-25 10:45:00,64.37,64.39,64.33,64.36,6900.0,39.7435,39.7559,39.7188,39.7373,6900.0
2005-05-25 10:50:00,64.38,64.38,64.31,64.32,11800.0,39.7497,39.7497,39.7065,39.7127,11800.0
2005-05-25 10:55:00,64.32,64.36,64.3,64.3,7900.0,39.7127,39.7373,39.7003,39.7003,7900.0
2005-05-25 11:00:00,64.31,64.31,64.29,64.29,6700.0,39.7065,39.7065,39.6941,39.6941,6700.0
2005-05-25 11:05:00,64.29,64.37,64.27,64.35,14300.0,39.6941,39.7435,39.6818,39.7312,14300.0
2005-05-25 11:10:00,64.34,64.35,64.32,64.33,3100.0,39.725,39.7312,39.7127,39.7188,3100.0
2005-05-25 11:15:00,64.33,64.41,64.29,64.41,12100.0,39.7188,39.7682,39.6941,39.7682,12100.0
2005-05-25 11:20:00,64.44,64.44,64.39,64.4,14900.0,39.7867,39.7867,39.7559,39.762,14900.0
2005-05-25 11:25:00,64.4,64.4,64.29,64.33,4200.0,39.762,39.762,39.6941,39.7188,4200.0
2005-05-25 11:30:00,64.3,64.36,64.3,64.3,3600.0,39.7003,39.7373,39.7003,39.7003,3600.0
2005-05-25 11:35:00,64.29,64.29,64.17,64.2,5100.0,39.6941,39.6941,39.62,39.6386,5100.0
2005-05-25 11:40:00,64.22,64.28,64.22,64.25,3800.0,39.6509,39.688,39.6509,39.6694,3800.0
2005-05-25 11:45:00,64.3,64.3,64.24,64.25,2400.0,39.7003,39.7003,39.6633,39.6694,2400.0
2005-05-25 11:50:00,64.24,64.34,64.15,64.34,10600.0,39.6633,39.725,39.6077,39.725,10600.0
2005-05-25 11:55:00,64.35,64.36,64.34,64.34,3000.0,39.7312,39.7373,39.725,39.725,3000.0
2005-05-25 12:00:00,64.35,64.37,64.34,64.36,6400.0,39.7312,39.7435,39.725,39.7373,6400.0
2005-05-25 12:05:00,64.36,64.41,64.36,64.41,5900.0,39.7373,39.7682,39.7373,39.7682,5900.0
2005-05-25 12:10:00,64.4,64.4,64.39,64.4,5800.0,39.762,39.762,39.7559,39.762,5800.0
2005-05-25 12:15:00,64.39,64.39,64.38,64.38,1900.0,39.7559,39.7559,39.7497,39.7497,1900.0
2005-05-25 12:20:00,64.38,64.4,64.38,64.4,1100.0,39.7497,39.762,39.7497,39.762,1100.0
2005-05-25 12:25:00,64.4,64.4,64.38,64.4,2000.0,39.762,39.762,39.7497,39.762,2000.0
2005-05-25 12:30:00,64.39,64.4,64.37,64.37,3100.0,39.7559,39.762,39.7435,39.7435,3100.0
2005-05-25 12:35:00,64.38,64.4,64.38,64.38,5800.0,39.7497,39.762,39.7497,39.7497,5800.0
2005-05-25 12:40:00,64.37,64.39,64.33,64.37,10000.0,39.7435,39.7559,39.7188,39.7435,10000.0
2005-05-25 12:45:00,64.34,64.34,64.3,64.34,8900.0,39.725,39.725,39.7003,39.725,8900.0
2005-05-25 12:50:00,64.37,64.37,64.23,64.25,9400.0,39.7435,39.7435,39.6571,39.6694,9400.0
2005-05-25 12:55:00,64.25,64.28,64.24,64.24,5200.0,39.6694,39.688,39.6633,39.6633,5200.0
2005-05-25 13:00:00,64.24,64.34,64.24,64.29,12000.0,39.6633,39.725,39.6633,39.6941,12000.0
2005-05-25 13:05:00,64.3,64.33,64.3,64.33,3700.0,39.7003,39.7188,39.7003,39.7188,3700.0
2005-05-25 13:10:00,64.32,64.32,64.29,64.29,13500.0,39.7127,39.7127,39.6941,39.6941,13500.0
2005-05-25 13:15:00,64.3,64.31,64.29,64.3,9300.0,39.7003,39.7065,39.6941,39.7003,9300.0
2005-05-25 13:20:00,64.3,64.3,64.28,64.29,5300.0,39.7003,39.7003,39.688,39.6941,5300.0
2005-05-25 13:25:00,64.28,64.3,64.21,64.21,6800.0,39.688,39.7003,39.6447,39.6447,6800.0
2005-05-25 13:30:00,64.21,64.29,64.21,64.27,1800.0,39.6447,39.6941,39.6447,39.6818,1800.0
2005-05-25 13:35:00,64.3,64.37,64.28,64.37,4700.0,39.7003,39.7435,39.688,39.7435,4700.0
2005-05-25 13:40:00,64.37,64.4,64.37,64.4,3500.0,39.7435,39.762,39.7435,39.762,3500.0
2005-05-25 13:45:00,64.39,64.4,64.38,64.4,7500.0,39.7559,39.762,39.7497,39.762,7500.0
2005-05-25 13:50:00,64.4,64.4,64.39,64.4,4300.0,39.762,39.762,39.7559,39.762,4300.0
2005-05-25 13:55:00,64.4,64.4,64.39,64.4,5600.0,39.762,39.762,39.7559,39.762,5600.0
2005-05-25 14:00:00,64.4,64.4,64.38,64.39,4400.0,39.762,39.762,39.7497,39.7559,4400.0
2005-05-25 14:05:00,64.4,64.4,64.39,64.4,3200.0,39.762,39.762,39.7559,39.762,3200.0
2005-05-25 14:10:00,64.4,64.44,64.35,64.44,23000.0,39.762,39.7867,39.7312,39.7867,23000.0
2005-05-25 14:15:00,64.44,64.45,64.43,64.45,3800.0,39.7867,39.7929,39.7806,39.7929,3800.0
2005-05-25 14:20:00,64.45,64.45,64.35,64.39,7100.0,39.7929,39.7929,39.7312,39.7559,7100.0
2005-05-25 14:25:00,64.4,64.44,64.4,64.44,6700.0,39.762,39.7867,39.762,39.7867,6700.0
2005-05-25 14:30:00,64.44,64.52,64.44,64.5,30800.0,39.7867,39.8361,39.7867,39.8238,30800.0
2005-05-25 14:35:00,64.52,64.55,64.52,64.54,9100.0,39.8361,39.8547,39.8361,39.8485,9100.0
2005-05-25 14:40:00,64.55,64.55,64.48,64.49,9700.0,39.8547,39.8547,39.8114,39.8176,9700.0
2005-05-25 14:45:00,64.5,64.52,64.44,64.48,5200.0,39.8238,39.8361,39.7867,39.8114,5200.0
2005-05-25 14:50:00,64.5,64.5,64.46,64.46,5100.0,39.8238,39.8238,39.7991,39.7991,5100.0
2005-05-25 14:55:00,64.46,64.48,64.45,64.47,3600.0,39.7991,39.8114,39.7929,39.8053,3600.0
2005-05-25 15:00:00,64.48,64.5,64.43,64.43,12400.0,39.8114,39.8238,39.7806,39.7806,12400.0
2005-05-25 15:05:00,64.44,64.44,64.4,64.41,4500.0,39.7867,39.7867,39.762,39.7682,4500.0
2005-05-25 15:10:00,64.4,64.46,64.4,64.41,6400.0,39.762,39.7991,39.762,39.7682,6400.0
2005-05-25 15:15:00,64.41,64.41,64.39,64.4,9000.0,39.7682,39.7682,39.7559,39.762,9000.0
2005-05-25 15:20:00,64.39,64.4,64.36,64.37,5400.0,39.7559,39.762,39.7373,39.7435,5400.0
2005-05-25 15:25:00,64.39,64.43,64.39,64.42,7500.0,39.7559,39.7806,39.7559,39.7744,7500.0
2005-05-25 15:30:00,64.41,64.42,64.39,64.42,6600.0,39.7682,39.7744,39.7559,39.7744,6600.0
2005-05-25 15:35:00,64.41,64.47,64.41,64.44,9300.0,39.7682,39.8053,39.7682,39.7867,9300.0
2005-05-25 15:40:00,64.44,64.44,64.39,64.41,8200.0,39.7867,39.7867,39.7559,39.7682,8200.0
2005-05-25 15:45:00,64.4,64.41,64.38,64.38,12400.0,39.762,39.7682,39.7497,39.7497,12400.0
2005-05-25 15:50:00,64.38,64.39,64.35,64.36,12000.0,39.7497,39.7559,39.7312,39.7373,12000.0
2005-05-25 15:55:00,64.36,64.36,64.31,64.34,13000.0,39.7373,39.7373,39.7065,39.725,13000.0
2005-05-26 09:30:00,64.4,64.45,64.4,64.45,12600.0,39.762,39.7929,39.762,39.7929,12600.0
2005-05-26 09:35:00,64.45,64.53,64.41,64.53,5000.0,39.7929,39.8423,39.7682,39.8423,5000.0
2005-05-26 09:40:00,64.53,64.86,64.53,64.72,11300.0,39.8423,40.0461,39.8423,39.9596,11300.0
2005-05-26 09:45:00,64.72,64.72,64.68,64.7,14600.0,39.9596,39.9596,39.9349,39.9473,14600.0
2005-05-26 09:50:00,64.7,64.72,64.6,64.6,10800.0,39.9473,39.9596,39.8855,39.8855,10800.0
2005-05-26 09:55:00,64.57,64.64,64.56,64.62,4600.0,39.867,39.9102,39.8608,39.8979,4600.0
2005-05-26 10:00:00,64.66,64.68,64.63,64.64,9000.0,39.9226,39.9349,39.9041,39.9102,9000.0
2005-05-26 10:05:00,64.65,64.7,64.64,64.7,2200.0,39.9164,39.9473,39.9102,39.9473,2200.0
2005-05-26 10:10:00,64.69,64.75,64.69,64.71,8900.0,39.9411,39.9781,39.9411,39.9534,8900.0
2005-05-26 10:15:00,64.73,64.75,64.68,64.74,5700.0,39.9658,39.9781,39.9349,39.972,5700.0
2005-05-26 10:20:00,64.75,64.95,64.74,64.93,26600.0,39.9781,40.1016,39.972,40.0893,26600.0
2005-05-26 10:25:00,64.96,65.0,64.95,64.96,20800.0,40.1078,40.1325,40.1016,40.1078,20800.0
2005-05-26 10:30:00,64.97,65.0,64.94,64.96,14800.0,40.114,40.1325,40.0955,40.1078,14800.0
2005-05-26 10:35:00,64.96,64.96,64.91,64.92,11400.0,40.1078,40.1078,40.0769,40.0831,11400.0
2005-05-26 10:40:00,64.94,65.02,64.94,65.02,10600.0,40.0955,40.1448,40.0955,40.1448,10600.0
2005-05-26 10:45:00,65.02,65.02,64.98,64.99,13600.0,40.1448,40.1448,40.1202,40.1263,13600.0
2005-05-26 10:50:00,64.98,65.0,64.97,64.97,8200.0,40.1202,40.1325,40.114,40.114,8200.0
2005-05-26 10:55:00,64.97,65.0,64.97,65.0,13700.0,40.114,40.1325,40.114,40.1325,13700.0
2005-05-26 11:00:00,65.0,65.0,64.93,64.93,8800.0,40.1325,40.1325,40.0893,40.0893,8800.0
2005-05-26 11:05:00,64.94,64.99,64.94,64.98,6100.0,40.0955,40.1263,40.0955,40.1202,6100.0
2005-05-26 11:10:00,64.98,65.0,64.98,65.0,7600.0,40.1202,40.1325,40.1202,40.1325,7600.0
2005-05-26 11:15:00,65.0,65.01,64.99,65.0,9100.0,40.1325,40.1387,40.1263,40.1325,9100.0
2005-05-26 11:20:00,65.0,65.01,64.97,64.98,6800.0,40.1325,40.1387,40.114,40.1202,6800.0
2005-05-26 11:25:00,64.98,64.98,64.94,64.94,3600.0,40.1202,40.1202,40.0955,40.0955,3600.0
2005-05-26 11:30:00,64.95,64.98,64.95,64.95,2700.0,40.1016,40.1202,40.1016,40.1016,2700.0
2005-05-26 11:35:00,64.95,64.98,64.93,64.98,8800.0,40.1016,40.1202,40.0893,40.1202,8800.0
2005-05-26 11:40:00,64.98,64.99,64.97,64.97,3100.0,40.1202,40.1263,40.114,40.114,3100.0
2005-05-26 11:45:00,64.97,64.98,64.93,64.98,6600.0,40.114,40.1202,40.0893,40.1202,6600.0
2005-05-26 11:50:00,64.98,64.98,64.87,64.95,4200.0,40.1202,40.1202,40.0522,40.1016,4200.0
2005-05-26 11:55:00,64.95,64.99,64.95,64.96,900.0,40.1016,40.1263,40.1016,40.1078,900.0
2005-05-26 12:00:00,64.98,64.98,64.95,64.95,3800.0,40.1202,40.1202,40.1016,40.1016,3800.0
2005-05-26 12:05:00,64.96,64.98,64.95,64.98,2700.0,40.1078,40.1202,40.1016,40.1202,2700.0
2005-05-26 12:10:00,65.0,65.02,64.99,65.0,5100.0,40.1325,40.1448,40.1263,40.1325,5100.0
2005-05-26 12:15:00,65.0,65.03,64.98,65.02,8500.0,40.1325,40.151,40.1202,40.1448,8500.0
2005-05-26 12:20:00,65.01,65.02,65.0,65.01,14800.0,40.1387,40.1448,40.1325,40.1387,14800.0
2005-05-26 12:25:00,65.02,65.03,65.01,65.01,6500.0,40.1448,40.151,40.1387,40.1387,6500.0
2005-05-26 12:30:00,65.01,65.01,64.97,65.0,5500.0,40.1387,40.1387,40.114,40.1325,5500.0
2005-05-26 12:35:00,65.0,65.01,64.99,65.01,8100.0,40.1325,40.1387,40.1263,40.1387,8100.0
2005-05-26 12:40:00,65.02,65.04,64.99,65.04,4900.0,40.1448,40.1572,40.1263,40.1572,4900.0
2005-05-26 12:45:00,65.04,65.05,65.03,65.05,5000.0,40.1572,40.1634,40.151,40.1634,5000.0
2005-05-26 12:50:00,65.05,65.05,65.03,65.05,3100.0,40.1634,40.1634,40.151,40.1634,3100.0
2005-05-26 12:55:00,65.04,65.05,65.02,65.03,1700.0,40.1572,40.1634,40.1448,40.151,1700.0
2005-05-26 13:00:00,65.04,65.04,64.99,65.0,6600.0,40.1572,40.1572,40.1263,40.1325,6600.0
2005-05-26 13:05:00,65.0,65.01,64.99,65.01,4400.0,40.1325,40.1387,40.1263,40.1387,4400.0
2005-05-26 13:10:00,65.03,65.05,65.03,65.05,6300.0,40.151,40.1634,40.151,40.1634,6300.0
2005-05-26 13:15:00,65.04,65.04,64.96,64.96,3700.0,40.1572,40.1572,40.1078,40.1078,3700.0
2005-05-26 13:20:00,64.94,64.95,64.91,64.92,6000.0,40.0955,40.1016,40.0769,40.0831,6000.0
2005-05-26 13:25:00,64.97,64.99,64.94,64.97,5200.0,40.114,40.1263,40.0955,40.114,5200.0
2005-05-26 13:30:00,64.98,64.99,64.97,64.98,7500.0,40.1202,40.1263,40.114,40.1202,7500.0
2005-05-26 13:35:00,64.98,65.0,64.97,64.97,7000.0,40.1202,40.1325,40.114,40.114,7000.0
2005-05-26 13:40:00,64.97,64.97,64.86,64.87,8100.0,40.114,40.114,40.0461,40.0522,8100.0
2005-05-26 13:45:00,64.88,64.88,64.8,64.8,8100.0,40.0584,40.0584,40.009,40.009,8100.0
2005-05-26 13:50:00,64.78,64.84,64.76,64.84,5200.0,39.9967,40.0337,39.9843,40.0337,5200.0
2005-05-26 13:55:00,64.85,64.92,64.82,64.82,6000.0,40.0399,40.0831,40.0214,40.0214,6000.0
2005-05-26 14:00:00,64.83,64.84,64.76,64.83,9100.0,40.0275,40.0337,39.9843,40.0275,9100.0
2005-05-26 14:05:00,64.83,64.85,64.7,64.7,21900.0,40.0275,40.0399,39.9473,39.9473,21900.0
2005-05-26 14:10:00,64.68,64.7,64.66,64.69,24700.0,39.9349,39.9473,39.9226,39.9411,24700.0
2005-05-26 14:15:00,64.69,64.73,64.65,64.67,17000.0,39.9411,39.9658,39.9164,39.9287,17000.0
2005-05-26 14:20:00,64.67,64.67,64.62,64.63,21900.0,39.9287,39.9287,39.8979,39.9041,21900.0
2005-05-26 14:25:00,64.63,64.66,64.6,64.63,10300.0,39.9041,39.9226,39.8855,39.9041,10300.0
2005-05-26 14:30:00,64.61,64.61,64.55,64.61,10600.0,39.8917,39.8917,39.8547,39.8917,10600.0
2005-05-26 14:35:00,64.61,64.62,64.54,64.55,6300.0,39.8917,39.8979,39.8485,39.8547,6300.0
2005-05-26 14:40:00,64.55,64.69,64.54,64.69,8700.0,39.8547,39.9411,39.8485,39.9411,8700.0
2005-05-26 14:45:00,64.69,64.72,64.66,64.72,9100.0,39.9411,39.9596,39.9226,39.9596,9100.0
2005-05-26 14:50:00,64.71,64.72,64.66,64.66,9900.0,39.9534,39.9596,39.9226,39.9226,9900.0
2005-05-26 14:55:00,64.66,64.71,64.65,64.69,10500.0,39.9226,39.9534,39.9164,39.9411,10500.0
2005-05-26 15:00:00,64.7,64.73,64.69,64.71,5700.0,39.9473,39.9658,39.9411,39.9534,5700.0
2005-05-26 15:05:00,64.72,64.72,64.67,64.71,5400.0,39.9596,39.9596,39.9287,39.9534,5400.0
2005-05-26 15:10:00,64.72,64.73,64.72,64.72,4500.0,39.9596,39.9658,39.9596,39.9596,4500.0
2005-05-26 15:15:00,64.72,64.72,64.67,64.68,4900.0,39.9596,39.9596,39.9287,39.9349,4900.0
2005-05-26 15:20:00,64.68,64.75,64.68,64.75,11300.0,39.9349,39.9781,39.9349,39.9781,11300.0
2005-05-26 15:25:00,64.75,64.8,64.75,64.78,7800.0,39.9781,40.009,39.9781,39.9967,7800.0
2005-05-26 15:30:00,64.78,64.87,64.76,64.87,13500.0,39.9967,40.0522,39.9843,40.0522,13500.0
2005-05-26 15:35:00,64.87,64.93,64.86,64.89,20200.0,40.0522,40.0893,40.0461,40.0646,20200.0
2005-05-26 15:40:00,64.9,64.9,64.83,64.83,17200.0,40.0708,40.0708,40.0275,40.0275,17200.0
2005-05-26 15:45:00,64.82,64.87,64.76,64.76,17500.0,40.0214,40.0522,39.9843,39.9843,17500.0
2005-05-26 15:50:00,64.76,64.78,64.69,64.7,16800.0,39.9843,39.9967,39.9411,39.9473,16800.0
2005-05-26 15:55:00,64.69,64.7,64.68,64.7,25700.0,39.9411,39.9473,39.9349,39.9473,25700.0
2005-05-27 09:30:00,64.6,64.6,64.46,64.46,13200.0,39.8855,39.8855,39.7991,39.7991,13200.0
2005-05-27 09:35:00,64.46,65.5,64.45,64.52,6700.0,39.7991,40.4412,39.7929,39.8361,6700.0
2005-05-27 09:40:00,64.52,64.52,64.32,64.38,10100.0,39.8361,39.8361,39.7127,39.7497,10100.0
2005-05-27 09:45:00,64.38,64.63,64.38,64.62,10600.0,39.7497,39.9041,39.7497,39.8979,10600.0
2005-05-27 09:50:00,64.64,64.64,64.51,64.61,8800.0,39.9102,39.9102,39.83,39.8917,8800.0
2005-05-27 09:55:00,64.62,64.77,64.62,64.63,20000.0,39.8979,39.9905,39.8979,39.9041,20000.0
2005-05-27 10:00:00,64.64,64.69,64.61,64.68,13200.0,39.9102,39.9411,39.8917,39.9349,13200.0
2005-05-27 10:05:00,64.68,64.82,64.67,64.74,27800.0,39.9349,40.0214,39.9287,39.972,27800.0
2005-05-27 10:10:00,64.73,64.73,64.66,64.68,5600.0,39.9658,39.9658,39.9226,39.9349,5600.0
2005-05-27 10:15:00,64.69,64.78,64.68,64.72,19700.0,39.9411,39.9967,39.9349,39.9596,19700.0
2005-05-27 10:20:00,64.73,64.84,64.73,64.82,17600.0,39.9658,40.0337,39.9658,40.0214,17600.0
2005-05-27 10:25:00,64.82,64.84,64.82,64.83,4000.0,40.0214,40.0337,40.0214,40.0275,4000.0
2005-05-27 10:30:00,64.83,64.88,64.83,64.83,15300.0,40.0275,40.0584,40.0275,40.0275,15300.0
2005-05-27 10:35:00,64.83,64.84,64.82,64.82,7000.0,40.0275,40.0337,40.0214,40.0214,7000.0
2005-05-27 10:40:00,64.82,64.87,64.82,64.84,10400.0,40.0214,40.0522,40.0214,40.0337,10400.0
2005-05-27 10:45:00,64.84,64.84,64.69,64.7,9100.0,40.0337,40.0337,39.9411,39.9473,9100.0
2005-05-27 10:50:00,64.68,64.7,64.68,64.7,9600.0,39.9349,39.9473,39.9349,39.9473,9600.0
2005-05-27 10:55:00,64.69,64.72,64.68,64.7,13400.0,39.9411,39.9596,39.9349,39.9473,13400.0
2005-05-27 11:00:00,64.71,64.72,64.69,64.69,5100.0,39.9534,39.9596,39.9411,39.9411,5100.0
2005-05-27 11:05:00,64.7,64.77,64.69,64.77,5700.0,39.9473,39.9905,39.9411,39.9905,5700.0
2005-05-27 11:10:00,64.77,64.77,64.66,64.66,8200.0,39.9905,39.9905,39.9226,39.9226,8200.0
2005-05-27 11:15:00,64.65,64.66,64.63,64.63,3800.0,39.9164,39.9226,39.9041,39.9041,3800.0
2005-05-27 11:20:00,64.63,64.63,64.5,64.57,10800.0,39.9041,39.9041,39.8238,39.867,10800.0
2005-05-27 11:25:00,64.53,64.53,64.41,64.43,13000.0,39.8423,39.8423,39.7682,39.7806,13000.0
2005-05-27 11:30:00,64.44,64.44,64.36,64.36,9600.0,39.7867,39.7867,39.7373,39.7373,9600.0
2005-05-27 11:35:00,64.36,64.36,64.25,64.32,14800.0,39.7373,39.7373,39.6694,39.7127,14800.0
2005-05-27 11:40:00,64.31,64.39,64.31,64.35,4000.0,39.7065,39.7559,39.7065,39.7312,4000.0
2005-05-27 11:45:00,64.36,64.42,64.35,64.38,4000.0,39.7373,39.7744,39.7312,39.7497,4000.0
2005-05-27 11:50:00,64.4,64.42,64.39,64.4,3200.0,39.762,39.7744,39.7559,39.762,3200.0
2005-05-27 11:55:00,64.4,64.47,64.39,64.46,3700.0,39.762,39.8053,39.7559,39.7991,3700.0
2005-05-27 12:00:00,64.47,64.47,64.44,64.44,1300.0,39.8053,39.8053,39.7867,39.7867,1300.0
2005-05-27 12:05:00,64.44,64.44,64.4,64.4,5100.0,39.7867,39.7867,39.762,39.762,5100.0
2005-05-27 12:10:00,64.4,64.42,64.38,64.41,4600.0,39.762,39.7744,39.7497,39.7682,4600.0
2005-05-27 12:15:00,64.42,64.47,64.4,64.44,4800.0,39.7744,39.8053,39.762,39.7867,4800.0
2005-05-27 12:20:00,64.44,64.44,64.41,64.41,5700.0,39.7867,39.7867,39.7682,39.7682,5700.0
2005-05-27 12:25:00,64.39,64.4,64.38,64.39,4900.0,39.7559,39.762,39.7497,39.7559,4900.0
2005-05-27 12:30:00,64.38,64.4,64.38,64.39,6400.0,39.7497,39.762,39.7497,39.7559,6400.0
2005-05-27 12:35:00,64.39,64.39,64.33,64.34,3600.0,39.7559,39.7559,39.7188,39.725,3600.0
2005-05-27 12:40:00,64.33,64.33,64.33,64.33,1800.0,39.7188,39.7188,39.7188,39.7188,1800.0
2005-05-27 12:45:00,64.34,64.38,64.32,64.37,4100.0,39.725,39.7497,39.7127,39.7435,4100.0
2005-05-27 12:50:00,64.38,64.38,64.36,64.36,2200.0,39.7497,39.7497,39.7373,39.7373,2200.0
2005-05-27 12:55:00,64.37,64.42,64.36,64.42,3900.0,39.7435,39.7744,39.7373,39.7744,3900.0
2005-05-27 13:00:00,64.42,64.42,64.37,64.4,5500.0,39.7744,39.7744,39.7435,39.762,5500.0
2005-05-27 13:05:00,64.4,64.5,64.39,64.45,9100.0,39.762,39.8238,39.7559,39.7929,9100.0
2005-05-27 13:10:00,64.45,64.46,64.43,64.44,4900.0,39.7929,39.7991,39.7806,39.7867,4900.0
2005-05-27 13:15:00,64.45,64.5,64.45,64.47,7700.0,39.7929,39.8238,39.7929,39.8053,7700.0
2005-05-27 13:20:00,64.46,64.48,64.43,64.43,5200.0,39.7991,39.8114,39.7806,39.7806,5200.0
2005-05-27 13:25:00,64.44,64.45,64.44,64.45,2500.0,39.7867,39.7929,39.7867,39.7929,2500.0
2005-05-27 13:30:00,64.44,64.45,64.43,64.45,2600.0,39.7867,39.7929,39.7806,39.7929,2600.0
2005-05-27 13:35:00,64.44,64.5,64.44,64.5,3500.0,39.7867,39.8238,39.7867,39.8238,3500.0
2005-05-27 13:40:00,64.48,64.51,64.46,64.5,2400.0,39.8114,39.83,39.7991,39.8238,2400.0
2005-05-27 13:45:00,64.51,64.51,64.49,64.5,2200.0,39.83,39.83,39.8176,39.8238,2200.0
2005-05-27 13:50:00,64.51,64.54,64.51,64.52,4300.0,39.83,39.8485,39.83,39.8361,4300.0
2005-05-27 13:55:00,64.53,64.54,64.52,64.54,4900.0,39.8423,39.8485,39.8361,39.8485,4900.0
2005-05-27 14:00:00,64.54,64.54,64.5,64.51,6700.0,39.8485,39.8485,39.8238,39.83,6700.0
2005-05-27 14:05:00,64.51,64.51,64.48,64.48,3500.0,39.83,39.83,39.8114,39.8114,3500.0
2005-05-27 14:10:00,64.49,64.53,64.49,64.51,3100.0,39.8176,39.8423,39.8176,39.83,3100.0
2005-05-27 14:15:00,64.51,64.52,64.51,64.52,4300.0,39.83,39.8361,39.83,39.8361,4300.0
2005-05-27 14:20:00,64.52,64.52,64.5,64.52,4500.0,39.8361,39.8361,39.8238,39.8361,4500.0
2005-05-27 14:25:00,64.51,64.53,64.5,64.5,5500.0,39.83,39.8423,39.8238,39.8238,5500.0
2005-05-27 14:30:00,64.5,64.5,64.47,64.49,7100.0,39.8238,39.8238,39.8053,39.8176,7100.0
2005-05-27 14:35:00,64.5,64.51,64.47,64.49,7200.0,39.8238,39.83,39.8053,39.8176,7200.0
2005-05-27 14:40:00,64.48,64.49,64.46,64.48,5400.0,39.8114,39.8176,39.7991,39.8114,5400.0
2005-05-27 14:45:00,64.48,64.51,64.48,64.5,4400.0,39.8114,39.83,39.8114,39.8238,4400.0
2005-05-27 14:50:00,64.51,64.55,64.51,64.54,3300.0,39.83,39.8547,39.83,39.8485,3300.0
2005-05-27 14:55:00,64.55,64.59,64.55,64.58,3600.0,39.8547,39.8794,39.8547,39.8732,3600.0
2005-05-27 15:00:00,64.58,64.59,64.57,64.58,9000.0,39.8732,39.8794,39.867,39.8732,9000.0
2005-05-27 15:05:00,64.55,64.57,64.53,64.54,3500.0,39.8547,39.867,39.8423,39.8485,3500.0
2005-05-27 15:10:00,64.51,64.51,64.48,64.5,4100.0,39.83,39.83,39.8114,39.8238,4100.0
2005-05-27 15:15:00,64.51,64.54,64.51,64.52,2500.0,39.83,39.8485,39.83,39.8361,2500.0
2005-05-27 15:20:00,64.51,64.52,64.5,64.5,1700.0,39.83,39.8361,39.8238,39.8238,1700.0
2005-05-27 15:25:00,64.5,64.54,64.5,64.54,4900.0,39.8238,39.8485,39.8238,39.8485,4900.0
2005-05-27 15:30:00,64.56,64.61,64.54,64.61,3900.0,39.8608,39.8917,39.8485,39.8917,3900.0
2005-05-27 15:35:00,64.6,64.63,64.6,64.63,9200.0,39.8855,39.9041,39.8855,39.9041,9200.0
2005-05-27 15:40:00,64.63,64.63,64.6,64.6,9200.0,39.9041,39.9041,39.8855,39.8855,9200.0
2005-05-27 15:45:00,64.59,64.64,64.56,64.6,9900.0,39.8794,39.9102,39.8608,39.8855,9900.0
2005-05-27 15:50:00,64.61,64.61,64.45,64.52,7900.0,39.8917,39.8917,39.7929,39.8361,7900.0
2005-05-27 15:55:00,64.52,64.63,64.51,64.57,7300.0,39.8361,39.9041,39.83,39.867,7300.0
2005-05-31 09:30:00,64.77,64.77,64.65,64.67,18800.0,39.9905,39.9905,39.9164,39.9287,18800.0
2005-05-31 09:35:00,64.67,64.67,64.38,64.43,6900.0,39.9287,39.9287,39.7497,39.7806,6900.0
2005-05-31 09:40:00,64.38,64.54,64.32,64.34,8800.0,39.7497,39.8485,39.7127,39.725,8800.0
2005-05-31 09:45:00,64.32,64.43,64.31,64.43,3000.0,39.7127,39.7806,39.7065,39.7806,3000.0
2005-05-31 09:50:00,64.33,64.56,64.33,64.4,7200.0,39.7188,39.8608,39.7188,39.762,7200.0
2005-05-31 09:55:00,64.42,64.53,64.38,64.53,6800.0,39.7744,39.8423,39.7497,39.8423,6800.0
2005-05-31 10:00:00,64.42,64.43,64.36,64.41,8400.0,39.7744,39.7806,39.7373,39.7682,8400.0
2005-05-31 10:05:00,64.41,64.55,64.41,64.46,8900.0,39.7682,39.8547,39.7682,39.7991,8900.0
2005-05-31 10:10:00,64.45,64.45,64.32,64.43,6500.0,39.7929,39.7929,39.7127,39.7806,6500.0
2005-05-31 10:15:00,64.47,64.57,64.44,64.54,5400.0,39.8053,39.867,39.7867,39.8485,5400.0
2005-05-31 10:20:00,64.43,64.43,64.35,64.38,6500.0,39.7806,39.7806,39.7312,39.7497,6500.0
2005-05-31 10:25:00,64.33,64.47,64.33,64.47,7700.0,39.7188,39.8053,39.7188,39.8053,7700.0
2005-05-31 10:30:00,64.48,64.48,64.38,64.44,6500.0,39.8114,39.8114,39.7497,39.7867,6500.0
2005-05-31 10:35:00,64.44,64.53,64.43,64.48,12900.0,39.7867,39.8423,39.7806,39.8114,12900.0
2005-05-31 10:40:00,64.48,64.48,64.36,64.36,4500.0,39.8114,39.8114,39.7373,39.7373,4500.0
2005-05-31 10:45:00,64.38,64.38,64.32,64.32,4100.0,39.7497,39.7497,39.7127,39.7127,4100.0
2005-05-31 10:50:00,64.32,64.34,64.14,64.14,9700.0,39.7127,39.725,39.6015,39.6015,9700.0
2005-05-31 10:55:00,64.14,64.15,64.01,64.15,11300.0,39.6015,39.6077,39.5213,39.6077,11300.0
2005-05-31 11:00:00,64.11,64.22,64.11,64.15,9400.0,39.583,39.6509,39.583,39.6077,9400.0
2005-05-31 11:05:00,64.18,64.21,64.11,64.21,5400.0,39.6262,39.6447,39.583,39.6447,5400.0
2005-05-31 11:10:00,64.21,64.26,64.11,64.26,4300.0,39.6447,39.6756,39.583,39.6756,4300.0
2005-05-31 11:15:00,64.23,64.24,64.15,64.16,2700.0,39.6571,39.6633,39.6077,39.6139,2700.0
2005-05-31 11:20:00,64.15,64.18,64.15,64.15,2700.0,39.6077,39.6262,39.6077,39.6077,2700.0
2005-05-31 11:25:00,64.15,64.2,64.15,64.2,4700.0,39.6077,39.6386,39.6077,39.6386,4700.0
2005-05-31 11:30:00,64.23,64.27,64.23,64.27,10300.0,39.6571,39.6818,39.6571,39.6818,10300.0
2005-05-31 11:35:00,64.23,64.28,64.22,64.26,11500.0,39.6571,39.688,39.6509,39.6756,11500.0
2005-05-31 11:40:00,64.27,64.38,64.27,64.37,6300.0,39.6818,39.7497,39.6818,39.7435,6300.0
2005-05-31 11:45:00,64.37,64.38,64.32,64.34,8600.0,39.7435,39.7497,39.7127,39.725,8600.0
2005-05-31 11:50:00,64.35,64.39,64.35,64.38,3000.0,39.7312,39.7559,39.7312,39.7497,3000.0
2005-05-31 11:55:00,64.38,64.52,64.35,64.46,9000.0,39.7497,39.8361,39.7312,39.7991,9000.0
2005-05-31 12:00:00,64.45,64.47,64.36,64.36,3300.0,39.7929,39.8053,39.7373,39.7373,3300.0
2005-05-31 12:05:00,64.33,64.38,64.31,64.38,5500.0,39.7188,39.7497,39.7065,39.7497,5500.0
2005-05-31 12:10:00,64.35,64.37,64.33,64.33,2600.0,39.7312,39.7435,39.7188,39.7188,2600.0
2005-05-31 12:15:00,64.32,64.33,64.28,64.31,5700.0,39.7127,39.7188,39.688,39.7065,5700.0
2005-05-31 12:20:00,64.31,64.37,64.3,64.34,1900.0,39.7065,39.7435,39.7003,39.725,1900.0
2005-05-31 12:25:00,64.32,64.33,64.3,64.33,1100.0,39.7127,39.7188,39.7003,39.7188,1100.0
2005-05-31 12:30:00,64.3,64.38,64.3,64.35,7900.0,39.7003,39.7497,39.7003,39.7312,7900.0
2005-05-31 12:35:00,64.34,64.38,64.33,64.33,2200.0,39.725,39.7497,39.7188,39.7188,2200.0
2005-05-31 12:40:00,64.32,64.35,64.32,64.34,2200.0,39.7127,39.7312,39.7127,39.725,2200.0
2005-05-31 12:45:00,64.35,64.37,64.35,64.36,1300.0,39.7312,39.7435,39.7312,39.7373,1300.0
2005-05-31 12:50:00,64.37,64.38,64.33,64.36,2800.0,39.7435,39.7497,39.7188,39.7373,2800.0
2005-05-31 12:55:00,64.36,64.37,64.35,64.37,1000.0,39.7373,39.7435,39.7312,39.7435,1000.0
2005-05-31 13:00:00,64.37,64.39,64.32,64.32,6500.0,39.7435,39.7559,39.7127,39.7127,6500.0
2005-05-31 13:05:00,64.33,64.41,64.31,64.33,4900.0,39.7188,39.7682,39.7065,39.7188,4900.0
2005-05-31 13:10:00,64.32,64.33,64.31,64.32,2500.0,39.7127,39.7188,39.7065,39.7127,2500.0
2005-05-31 13:15:00,64.3,64.33,64.3,64.33,3200.0,39.7003,39.7188,39.7003,39.7188,3200.0
2005-05-31 13:20:00,64.35,64.4,64.33,64.38,8600.0,39.7312,39.762,39.7188,39.7497,8600.0
2005-05-31 13:25:00,64.36,64.39,64.35,64.36,1800.0,39.7373,39.7559,39.7312,39.7373,1800.0
2005-05-31 13:30:00,64.35,64.37,64.33,64.33,900.0,39.7312,39.7435,39.7188,39.7188,900.0
2005-05-31 13:35:00,64.35,64.46,64.35,64.44,6800.0,39.7312,39.7991,39.7312,39.7867,6800.0
2005-05-31 13:40:00,64.44,64.46,64.43,64.46,3100.0,39.7867,39.7991,39.7806,39.7991,3100.0
2005-05-31 13:45:00,64.44,64.5,64.44,64.49,3900.0,39.7867,39.8238,39.7867,39.8176,3900.0
2005-05-31 13:50:00,64.51,64.6,64.51,64.57,9400.0,39.83,39.8855,39.83,39.867,9400.0
2005-05-31 13:55:00,64.57,64.59,64.57,64.57,1900.0,39.867,39.8794,39.867,39.867,1900.0
2005-05-31 14:00:00,64.57,64.6,64.4,64.4,6000.0,39.867,39.8855,39.762,39.762,6000.0
2005-05-31 14:05:00,64.38,64.42,64.38,64.42,10000.0,39.7497,39.7744,39.7497,39.7744,10000.0
2005-05-31 14:10:00,64.42,64.44,64.39,64.39,13100.0,39.7744,39.7867,39.7559,39.7559,13100.0
2005-05-31 14:15:00,64.39,64.46,64.36,64.43,6000.0,39.7559,39.7991,39.7373,39.7806,6000.0
2005-05-31 14:20:00,64.4,64.41,64.35,64.36,1300.0,39.762,39.7682,39.7312,39.7373,1300.0
2005-05-31 14:25:00,64.34,64.37,64.34,64.37,2200.0,39.725,39.7435,39.725,39.7435,2200.0
2005-05-31 14:30:00,64.34,64.51,64.34,64.49,7300.0,39.725,39.83,39.725,39.8176,7300.0
2005-05-31 14:35:00,64.48,64.48,64.37,64.39,4600.0,39.8114,39.8114,39.7435,39.7559,4600.0
2005-05-31 14:40:00,64.4,64.48,64.4,64.41,3600.0,39.762,39.8114,39.762,39.7682,3600.0
2005-05-31 14:45:00,64.41,64.44,64.4,64.43,3700.0,39.7682,39.7867,39.762,39.7806,3700.0
2005-05-31 14:50:00,64.42,64.42,64.33,64.38,7900.0,39.7744,39.7744,39.7188,39.7497,7900.0
2005-05-31 14:55:00,64.37,64.43,64.36,64.42,2600.0,39.7435,39.7806,39.7373,39.7744,2600.0
2005-05-31 15:00:00,64.41,64.48,64.41,64.43,7900.0,39.7682,39.8114,39.7682,39.7806,7900.0
2005-05-31 15:05:00,64.42,64.42,64.4,64.4,5100.0,39.7744,39.7744,39.762,39.762,5100.0
2005-05-31 15:10:00,64.41,64.43,64.4,64.43,7700.0,39.7682,39.7806,39.762,39.7806,7700.0
2005-05-31 15:15:00,64.44,64.55,64.44,64.51,6900.0,39.7867,39.8547,39.7867,39.83,6900.0
2005-05-31 15:20:00,64.5,64.53,64.5,64.51,5700.0,39.8238,39.8423,39.8238,39.83,5700.0
2005-05-31 15:25:00,64.5,64.51,64.4,64.4,17600.0,39.8238,39.83,39.762,39.762,17600.0
2005-05-31 15:30:00,64.38,64.39,64.31,64.35,9200.0,39.7497,39.7559,39.7065,39.7312,9200.0
2005-05-31 15:35:00,64.34,64.36,64.31,64.33,7800.0,39.725,39.7373,39.7065,39.7188,7800.0
2005-05-31 15:40:00,64.32,64.32,64.23,64.23,13100.0,39.7127,39.7127,39.6571,39.6571,13100.0
2005-05-31 15:45:00,64.22,64.29,64.2,64.29,17200.0,39.6509,39.6941,39.6386,39.6941,17200.0
2005-05-31 15:50:00,64.3,64.4,64.3,64.4,16300.0,39.7003,39.762,39.7003,39.762,16300.0
2005-05-31 15:55:00,64.39,64.39,64.26,64.26,13900.0,39.7559,39.7559,39.6756,39.6756,13900.0
2005-06-01 09:30:00,64.1,64.25,64.1,64.25,14300.0,39.5768,39.6694,39.5768,39.6694,14300.0
2005-06-01 09:35:00,64.28,64.5,64.28,64.45,4400.0,39.688,39.8238,39.688,39.7929,4400.0
2005-06-01 09:40:00,64.43,64.43,64.34,64.35,3800.0,39.7806,39.7806,39.725,39.7312,3800.0
2005-06-01 09:45:00,64.34,64.34,64.17,64.31,10500.0,39.725,39.725,39.62,39.7065,10500.0
2005-06-01 09:50:00,64.34,64.54,64.34,64.51,7800.0,39.725,39.8485,39.725,39.83,7800.0
2005-06-01 09:55:00,64.54,64.6,64.54,64.6,5100.0,39.8485,39.8855,39.8485,39.8855,5100.0
2005-06-01 10:00:00,64.62,64.85,64.6,64.85,8700.0,39.8979,40.0399,39.8855,40.0399,8700.0
2005-06-01 10:05:00,64.85,64.94,64.8,64.89,16600.0,40.0399,40.0955,40.009,40.0646,16600.0
2005-06-01 10:10:00,64.89,64.9,64.8,64.9,8200.0,40.0646,40.0708,40.009,40.0708,8200.0
2005-06-01 10:15:00,64.9,65.02,64.9,65.0,26700.0,40.0708,40.1448,40.0708,40.1325,26700.0
2005-06-01 10:20:00,64.99,64.99,64.87,64.95,5700.0,40.1263,40.1263,40.0522,40.1016,5700.0
2005-06-01 10:25:00,64.98,64.98,64.92,64.92,3600.0,40.1202,40.1202,40.0831,40.0831,3600.0
2005-06-01 10:30:00,64.93,64.99,64.91,64.93,6100.0,40.0893,40.1263,40.0769,40.0893,6100.0
2005-06-01 10:35:00,64.93,64.94,64.91,64.94,8600.0,40.0893,40.0955,40.0769,40.0955,8600.0
2005-06-01 10:40:00,64.93,64.95,64.92,64.92,10100.0,40.0893,40.1016,40.0831,40.0831,10100.0
2005-06-01 10:45:00,64.92,65.0,64.92,65.0,15900.0,40.0831,40.1325,40.0831,40.1325,15900.0
2005-06-01 10:50:00,65.0,65.06,64.97,64.97,24800.0,40.1325,40.1695,40.114,40.114,24800.0
2005-06-01 10:55:00,64.95,64.99,64.92,64.97,11100.0,40.1016,40.1263,40.0831,40.114,11100.0
2005-06-01 11:00:00,64.97,65.03,64.93,65.0,16400.0,40.114,40.151,40.0893,40.1325,16400.0
2005-06-01 11:05:00,65.01,65.01,64.93,65.0,2800.0,40.1387,40.1387,40.0893,40.1325,2800.0
2005-06-01 11:10:00,64.97,64.98,64.94,64.95,8600.0,40.114,40.1202,40.0955,40.1016,8600.0
2005-06-01 11:15:00,64.95,65.08,64.95,65.08,14000.0,40.1016,40.1819,40.1016,40.1819,14000.0
2005-06-01 11:20:00,65.04,65.1,64.95,64.95,5900.0,40.1572,40.1942,40.1016,40.1016,5900.0
2005-06-01 11:25:00,64.97,65.0,64.95,64.99,7700.0,40.114,40.1325,40.1016,40.1263,7700.0
2005-06-01 11:30:00,65.0,65.08,65.0,65.06,9000.0,40.1325,40.1819,40.1325,40.1695,9000.0
2005-06-01 11:35:00,65.04,65.09,65.02,65.07,6900.0,40.1572,40.1881,40.1448,40.1757,6900.0
2005-06-01 11:40:00,65.07,65.14,65.07,65.12,5500.0,40.1757,40.2189,40.1757,40.2066,5500.0
2005-06-01 11:45:00,65.1,65.13,65.1,65.12,2600.0,40.1942,40.2128,40.1942,40.2066,2600.0
2005-06-01 11:50:00,65.1,65.18,65.1,65.18,7000.0,40.1942,40.2436,40.1942,40.2436,7000.0
2005-06-01 11:55:00,65.18,65.18,65.1,65.11,3200.0,40.2436,40.2436,40.1942,40.2004,3200.0
2005-06-01 12:00:00,65.11,65.14,65.1,65.11,5700.0,40.2004,40.2189,40.1942,40.2004,5700.0
2005-06-01 12:05:00,65.1,65.14,65.05,65.06,9500.0,40.1942,40.2189,40.1634,40.1695,9500.0
2005-06-01 12:10:00,65.05,65.08,65.0,65.04,6600.0,40.1634,40.1819,40.1325,40.1572,6600.0
2005-06-01 12:15:00,65.04,65.12,65.02,65.09,2400.0,40.1572,40.2066,40.1448,40.1881,2400.0
2005-06-01 12:20:00,65.08,65.08,65.01,65.01,3400.0,40.1819,40.1819,40.1387,40.1387,3400.0
2005-06-01 12:25:00,65.0,65.0,64.98,64.98,2300.0,40.1325,40.1325,40.1202,40.1202,2300.0
2005-06-01 12:30:00,64.97,65.06,64.95,65.05,8200.0,40.114,40.1695,40.1016,40.1634,8200.0
2005-06-01 12:35:00,65.05,65.06,65.04,65.05,1700.0,40.1634,40.1695,40.1572,40.1634,1700.0
2005-06-01 12:40:00,65.06,65.09,65.06,65.09,2300.0,40.1695,40.1881,40.1695,40.1881,2300.0
2005-06-01 12:45:00,65.09,65.1,65.07,65.07,2200.0,40.1881,40.1942,40.1757,40.1757,2200.0
2005-06-01 12:50:00,65.08,65.08,65.05,65.05,1600.0,40.1819,40.1819,40.1634,40.1634,1600.0
2005-06-01 12:55:00,65.04,65.14,65.04,65.14,2900.0,40.1572,40.2189,40.1572,40.2189,2900.0
2005-06-01 13:00:00,65.12,65.12,65.05,65.06,2000.0,40.2066,40.2066,40.1634,40.1695,2000.0
2005-06-01 13:05:00,65.06,65.17,65.06,65.16,3600.0,40.1695,40.2375,40.1695,40.2313,3600.0
2005-06-01 13:10:00,65.16,65.16,65.11,65.11,2600.0,40.2313,40.2313,40.2004,40.2004,2600.0
2005-06-01 13:15:00,65.11,65.16,65.02,65.02,3100.0,40.2004,40.2313,40.1448,40.1448,3100.0
2005-06-01 13:20:00,65.03,65.14,65.02,65.12,10500.0,40.151,40.2189,40.1448,40.2066,10500.0
2005-06-01 13:25:00,65.12,65.12,65.07,65.07,2000.0,40.2066,40.2066,40.1757,40.1757,2000.0
2005-06-01 13:30:00,65.07,65.09,65.07,65.09,4500.0,40.1757,40.1881,40.1757,40.1881,4500.0
2005-06-01 13:35:00,65.09,65.09,65.01,65.05,7400.0,40.1881,40.1881,40.1387,40.1634,7400.0
2005-06-01 13:40:00,65.05,65.11,65.04,65.11,2100.0,40.1634,40.2004,40.1572,40.2004,2100.0
2005-06-01 13:45:00,65.12,65.12,65.09,65.09,3500.0,40.2066,40.2066,40.1881,40.1881,3500.0
2005-06-01 13:50:00,65.08,65.12,65.08,65.1,6400.0,40.1819,40.2066,40.1819,40.1942,6400.0
2005-06-01 13:55:00,65.1,65.16,65.1,65.16,5200.0,40.1942,40.2313,40.1942,40.2313,5200.0
2005-06-01 14:00:00,65.18,65.18,65.07,65.08,5800.0,40.2436,40.2436,40.1757,40.1819,5800.0
2005-06-01 14:05:00,65.08,65.09,65.03,65.04,6400.0,40.1819,40.1881,40.151,40.1572,6400.0
2005-06-01 14:10:00,65.05,65.09,65.05,65.07,4200.0,40.1634,40.1881,40.1634,40.1757,4200.0
2005-06-01 14:15:00,65.05,65.05,64.98,64.99,6100.0,40.1634,40.1634,40.1202,40.1263,6100.0
2005-06-01 14:20:00,64.99,65.08,64.95,65.03,6000.0,40.1263,40.1819,40.1016,40.151,6000.0
2005-06-01 14:25:00,64.98,65.0,64.95,64.96,8000.0,40.1202,40.1325,40.1016,40.1078,8000.0
2005-06-01 14:30:00,64.96,65.0,64.93,64.95,5800.0,40.1078,40.1325,40.0893,40.1016,5800.0
2005-06-01 14:35:00,64.97,64.97,64.94,64.97,2500.0,40.114,40.114,40.0955,40.114,2500.0
2005-06-01 14:40:00,64.97,64.98,64.74,64.77,12700.0,40.114,40.1202,39.972,39.9905,12700.0
2005-06-01 14:45:00,64.77,64.77,64.63,64.63,11700.0,39.9905,39.9905,39.9041,39.9041,11700.0
2005-06-01 14:50:00,64.62,64.8,64.58,64.74,37300.0,39.8979,40.009,39.8732,39.972,37300.0
2005-06-01 14:55:00,64.74,64.74,64.64,64.69,13900.0,39.972,39.972,39.9102,39.9411,13900.0
2005-06-01 15:00:00,64.68,64.73,64.65,64.73,10700.0,39.9349,39.9658,39.9164,39.9658,10700.0
2005-06-01 15:05:00,64.74,64.8,64.74,64.77,6000.0,39.972,40.009,39.972,39.9905,6000.0
2005-06-01 15:10:00,64.77,64.77,64.71,64.73,7300.0,39.9905,39.9905,39.9534,39.9658,7300.0
2005-06-01 15:15:00,64.72,64.72,64.66,64.66,8100.0,39.9596,39.9596,39.9226,39.9226,8100.0
2005-06-01 15:20:00,64.69,64.72,64.63,64.71,8700.0,39.9411,39.9596,39.9041,39.9534,8700.0
2005-06-01 15:25:00,64.7,64.7,64.59,64.59,8700.0,39.9473,39.9473,39.8794,39.8794,8700.0
2005-06-01 15:30:00,64.59,64.82,64.58,64.78,12900.0,39.8794,40.0214,39.8732,39.9967,12900.0
2005-06-01 15:35:00,64.78,64.85,64.74,64.76,15100.0,39.9967,40.0399,39.972,39.9843,15100.0
2005-06-01 15:40:00,64.76,64.83,64.72,64.83,8700.0,39.9843,40.0275,39.9596,40.0275,8700.0
2005-06-01 15:45:00,64.83,64.83,64.79,64.8,5500.0,40.0275,40.0275,40.0028,40.009,5500.0
2005-06-01 15:50:00,64.8,64.8,64.8,64.8,0.0,40.009,40.009,40.009,40.009,0.0
2005-06-01 15:55:00,64.8,64.8,64.8,64.8,0.0,40.009,40.009,40.009,40.009,0.0
2005-06-02 09:30:00,64.81,64.81,64.81,64.81,6100.0,40.0152,40.0152,40.0152,40.0152,6100.0
2005-06-02 09:35:00,64.8,64.8,64.58,64.73,7400.0,40.009,40.009,39.8732,39.9658,7400.0
2005-06-02 09:40:00,64.67,64.72,64.52,64.56,6500.0,39.9287,39.9596,39.8361,39.8608,6500.0
2005-06-02 09:45:00,64.54,64.58,64.48,64.55,11900.0,39.8485,39.8732,39.8114,39.8547,11900.0
2005-06-02 09:50:00,64.69,64.81,64.61,64.81,9200.0,39.9411,40.0152,39.8917,40.0152,9200.0
2005-06-02 09:55:00,64.81,64.86,64.79,64.86,8500.0,40.0152,40.0461,40.0028,40.0461,8500.0
2005-06-02 10:00:00,64.85,64.97,64.85,64.93,11800.0,40.0399,40.114,40.0399,40.0893,11800.0
2005-06-02 10:05:00,64.95,64.95,64.63,64.68,12700.0,40.1016,40.1016,39.9041,39.9349,12700.0
2005-06-02 10:10:00,64.68,64.7,64.53,64.56,7700.0,39.9349,39.9473,39.8423,39.8608,7700.0
2005-06-02 10:15:00,64.56,64.56,64.33,64.34,8300.0,39.8608,39.8608,39.7188,39.725,8300.0
2005-06-02 10:20:00,64.34,64.41,64.33,64.39,4000.0,39.725,39.7682,39.7188,39.7559,4000.0
2005-06-02 10:25:00,64.42,64.42,64.38,64.4,5900.0,39.7744,39.7744,39.7497,39.762,5900.0
2005-06-02 10:30:00,64.4,64.5,64.4,64.44,7600.0,39.762,39.8238,39.762,39.7867,7600.0
2005-06-02 10:35:00,64.44,64.6,64.44,64.55,5400.0,39.7867,39.8855,39.7867,39.8547,5400.0
2005-06-02 10:40:00,64.58,64.67,64.58,64.64,3800.0,39.8732,39.9287,39.8732,39.9102,3800.0
2005-06-02 10:45:00,64.66,64.7,64.66,64.7,1100.0,39.9226,39.9473,39.9226,39.9473,1100.0
2005-06-02 10:50:00,64.69,64.74,64.67,64.73,2400.0,39.9411,39.972,39.9287,39.9658,2400.0
2005-06-02 10:55:00,64.7,64.7,64.64,64.64,3300.0,39.9473,39.9473,39.9102,39.9102,3300.0
2005-06-02 11:00:00,64.65,64.65,64.53,64.53,4600.0,39.9164,39.9164,39.8423,39.8423,4600.0
2005-06-02 11:05:00,64.53,64.67,64.5,64.66,4600.0,39.8423,39.9287,39.8238,39.9226,4600.0
2005-06-02 11:10:00,64.64,64.66,64.6,64.61,2500.0,39.9102,39.9226,39.8855,39.8917,2500.0
2005-06-02 11:15:00,64.6,64.6,64.52,64.53,2200.0,39.8855,39.8855,39.8361,39.8423,2200.0
2005-06-02 11:20:00,64.53,64.56,64.52,64.56,5900.0,39.8423,39.8608,39.8361,39.8608,5900.0
2005-06-02 11:25:00,64.57,64.59,64.56,64.56,3900.0,39.867,39.8794,39.8608,39.8608,3900.0
2005-06-02 11:30:00,64.56,64.57,64.55,64.56,7900.0,39.8608,39.867,39.8547,39.8608,7900.0
2005-06-02 11:35:00,64.56,64.6,64.54,64.58,5300.0,39.8608,39.8855,39.8485,39.8732,5300.0
2005-06-02 11:40:00,64.59,64.59,64.53,64.54,5900.0,39.8794,39.8794,39.8423,39.8485,5900.0
2005-06-02 11:45:00,64.52,64.52,64.5,64.51,2500.0,39.8361,39.8361,39.8238,39.83,2500.0
2005-06-02 11:50:00,64.5,64.53,64.49,64.53,4000.0,39.8238,39.8423,39.8176,39.8423,4000.0
2005-06-02 11:55:00,64.52,64.58,64.52,64.54,3800.0,39.8361,39.8732,39.8361,39.8485,3800.0
2005-06-02 12:00:00,64.55,64.66,64.55,64.66,5900.0,39.8547,39.9226,39.8547,39.9226,5900.0
2005-06-02 12:05:00,64.66,64.68,64.63,64.63,7200.0,39.9226,39.9349,39.9041,39.9041,7200.0
2005-06-02 12:10:00,64.61,64.61,64.58,64.59,2400.0,39.8917,39.8917,39.8732,39.8794,2400.0
2005-06-02 12:15:00,64.59,64.64,64.59,64.64,2600.0,39.8794,39.9102,39.8794,39.9102,2600.0
2005-06-02 12:20:00,64.64,64.68,64.64,64.68,3600.0,39.9102,39.9349,39.9102,39.9349,3600.0
2005-06-02 12:25:00,64.68,64.74,64.68,64.68,3600.0,39.9349,39.972,39.9349,39.9349,3600.0
2005-06-02 12:30:00,64.7,64.85,64.69,64.85,5600.0,39.9473,40.0399,39.9411,40.0399,5600.0
2005-06-02 12:35:00,64.84,64.84,64.83,64.83,2000.0,40.0337,40.0337,40.0275,40.0275,2000.0
2005-06-02 12:40:00,64.83,64.87,64.83,64.86,4900.0,40.0275,40.0522,40.0275,40.0461,4900.0
2005-06-02 12:45:00,64.85,64.86,64.79,64.8,2500.0,40.0399,40.0461,40.0028,40.009,2500.0
2005-06-02 12:50:00,64.8,64.8,64.79,64.79,1900.0,40.009,40.009,40.0028,40.0028,1900.0
2005-06-02 12:55:00,64.8,64.8,64.75,64.76,2900.0,40.009,40.009,39.9781,39.9843,2900.0
2005-06-02 13:00:00,64.76,64.76,64.73,64.74,3000.0,39.9843,39.9843,39.9658,39.972,3000.0
2005-06-02 13:05:00,64.74,64.79,64.73,64.76,4000.0,39.972,40.0028,39.9658,39.9843,4000.0
2005-06-02 13:10:00,64.76,64.76,64.68,64.68,4500.0,39.9843,39.9843,39.9349,39.9349,4500.0
2005-06-02 13:15:00,64.69,64.7,64.65,64.7,5100.0,39.9411,39.9473,39.9164,39.9473,5100.0
2005-06-02 13:20:00,64.7,64.71,64.69,64.71,3200.0,39.9473,39.9534,39.9411,39.9534,3200.0
2005-06-02 13:25:00,64.73,64.73,64.69,64.69,1600.0,39.9658,39.9658,39.9411,39.9411,1600.0
2005-06-02 13:30:00,64.69,64.69,64.67,64.67,600.0,39.9411,39.9411,39.9287,39.9287,600.0
2005-06-02 13:35:00,64.67,64.7,64.65,64.7,3900.0,39.9287,39.9473,39.9164,39.9473,3900.0
2005-06-02 13:40:00,64.69,64.69,64.64,64.66,2100.0,39.9411,39.9411,39.9102,39.9226,2100.0
2005-06-02 13:45:00,64.66,64.71,64.66,64.71,2400.0,39.9226,39.9534,39.9226,39.9534,2400.0
2005-06-02 13:50:00,64.7,64.74,64.7,64.73,2000.0,39.9473,39.972,39.9473,39.9658,2000.0
2005-06-02 13:55:00,64.72,64.72,64.64,64.67,3800.0,39.9596,39.9596,39.9102,39.9287,3800.0
2005-06-02 14:00:00,64.67,64.69,64.67,64.69,2900.0,39.9287,39.9411,39.9287,39.9411,2900.0
2005-06-02 14:05:00,64.69,64.69,64.62,64.62,8700.0,39.9411,39.9411,39.8979,39.8979,8700.0
2005-06-02 14:10:00,64.65,64.66,64.61,64.61,5100.0,39.9164,39.9226,39.8917,39.8917,5100.0
2005-06-02 14:15:00,64.61,64.64,64.61,64.64,2400.0,39.8917,39.9102,39.8917,39.9102,2400.0
2005-06-02 14:20:00,64.63,64.66,64.62,64.65,3900.0,39.9041,39.9226,39.8979,39.9164,3900.0
2005-06-02 14:25:00,64.66,64.81,64.66,64.78,4800.0,39.9226,40.0152,39.9226,39.9967,4800.0
2005-06-02 14:30:00,64.79,64.81,64.79,64.79,1400.0,40.0028,40.0152,40.0028,40.0028,1400.0
2005-06-02 14:35:00,64.78,64.78,64.77,64.77,1100.0,39.9967,39.9967,39.9905,39.9905,1100.0
2005-06-02 14:40:00,64.77,64.77,64.75,64.76,3500.0,39.9905,39.9905,39.9781,39.9843,3500.0
2005-06-02 14:45:00,64.78,64.85,64.78,64.79,4000.0,39.9967,40.0399,39.9967,40.0028,4000.0
2005-06-02 14:50:00,64.77,64.95,64.75,64.87,14000.0,39.9905,40.1016,39.9781,40.0522,14000.0
2005-06-02 14:55:00,64.86,64.86,64.76,64.79,5500.0,40.0461,40.0461,39.9843,40.0028,5500.0
2005-06-02 15:00:00,64.79,64.8,64.79,64.79,5700.0,40.0028,40.009,40.0028,40.0028,5700.0
2005-06-02 15:05:00,64.79,64.8,64.74,64.75,6400.0,40.0028,40.009,39.972,39.9781,6400.0
2005-06-02 15:10:00,64.74,64.76,64.73,64.76,2800.0,39.972,39.9843,39.9658,39.9843,2800.0
2005-06-02 15:15:00,64.75,64.8,64.74,64.8,5100.0,39.9781,40.009,39.972,40.009,5100.0
2005-06-02 15:20:00,64.8,64.81,64.75,64.81,16600.0,40.009,40.0152,39.9781,40.0152,16600.0
2005-06-02 15:25:00,64.81,64.81,64.75,64.78,14600.0,40.0152,40.0152,39.9781,39.9967,14600.0
2005-06-02 15:30:00,64.78,64.78,64.71,64.71,43400.0,39.9967,39.9967,39.9534,39.9534,43400.0
2005-06-02 15:35:00,64.71,64.83,64.71,64.83,16800.0,39.9534,40.0275,39.9534,40.0275,16800.0
2005-06-02 15:40:00,64.83,64.83,64.78,64.82,8600.0,40.0275,40.0275,39.9967,40.0214,8600.0
2005-06-02 15:45:00,64.8,64.84,64.79,64.8,3300.0,40.009,40.0337,40.0028,40.009,3300.0
2005-06-02 15:50:00,64.8,64.81,64.77,64.8,6900.0,40.009,40.0152,39.9905,40.009,6900.0
2005-06-02 15:55:00,64.79,64.8,64.78,64.78,8800.0,40.0028,40.009,39.9967,39.9967,8800.0
2005-06-03 09:35:00,64.84,64.92,64.83,64.92,11500.0,40.0337,40.0831,40.0275,40.0831,11500.0
2005-06-03 09:40:00,64.93,64.94,64.81,64.83,10100.0,40.0893,40.0955,40.0152,40.0275,10100.0
2005-06-03 09:45:00,64.86,64.99,64.86,64.99,19300.0,40.0461,40.1263,40.0461,40.1263,19300.0
2005-06-03 09:50:00,64.98,65.0,64.88,64.99,42000.0,40.1202,40.1325,40.0584,40.1263,42000.0
2005-06-03 09:55:00,64.98,64.99,64.91,64.95,5100.0,40.1202,40.1263,40.0769,40.1016,5100.0
2005-06-03 10:00:00,64.96,65.0,64.87,64.96,10800.0,40.1078,40.1325,40.0522,40.1078,10800.0
2005-06-03 10:05:00,64.97,64.99,64.91,64.94,4400.0,40.114,40.1263,40.0769,40.0955,4400.0
2005-06-03 10:10:00,64.92,64.97,64.92,64.97,3800.0,40.0831,40.114,40.0831,40.114,3800.0
2005-06-03 10:15:00,64.93,64.96,64.92,64.95,2700.0,40.0893,40.1078,40.0831,40.1016,2700.0
2005-06-03 10:20:00,64.95,64.97,64.86,64.87,7400.0,40.1016,40.114,40.0461,40.0522,7400.0
2005-06-03 10:25:00,64.85,64.88,64.84,64.88,2000.0,40.0399,40.0584,40.0337,40.0584,2000.0
2005-06-03 10:30:00,64.89,64.91,64.88,64.91,1800.0,40.0646,40.0769,40.0584,40.0769,1800.0
2005-06-03 10:35:00,64.91,64.96,64.84,64.85,3300.0,40.0769,40.1078,40.0337,40.0399,3300.0
2005-06-03 10:40:00,64.86,64.88,64.83,64.85,1800.0,40.0461,40.0584,40.0275,40.0399,1800.0
2005-06-03 10:45:00,64.85,64.88,64.82,64.87,2800.0,40.0399,40.0584,40.0214,40.0522,2800.0
2005-06-03 10:50:00,64.87,64.98,64.87,64.96,3100.0,40.0522,40.1202,40.0522,40.1078,3100.0
2005-06-03 10:55:00,64.95,64.96,64.92,64.92,1200.0,40.1016,40.1078,40.0831,40.0831,1200.0
2005-06-03 11:00:00,64.91,64.93,64.88,64.92,2600.0,40.0769,40.0893,40.0584,40.0831,2600.0
2005-06-03 11:05:00,64.87,64.9,64.87,64.87,2000.0,40.0522,40.0708,40.0522,40.0522,2000.0
2005-06-03 11:10:00,64.87,64.9,64.87,64.89,1600.0,40.0522,40.0708,40.0522,40.0646,1600.0
2005-06-03 11:15:00,64.9,64.93,64.83,64.83,2500.0,40.0708,40.0893,40.0275,40.0275,2500.0
2005-06-03 11:20:00,64.83,64.85,64.82,64.82,2200.0,40.0275,40.0399,40.0214,40.0214,2200.0
2005-06-03 11:25:00,64.81,64.85,64.81,64.85,500.0,40.0152,40.0399,40.0152,40.0399,500.0
2005-06-03 11:30:00,64.87,64.87,64.82,64.87,2700.0,40.0522,40.0522,40.0214,40.0522,2700.0
2005-06-03 11:35:00,64.86,64.86,64.76,64.77,6400.0,40.0461,40.0461,39.9843,39.9905,6400.0
2005-06-03 11:40:00,64.75,64.75,64.7,64.73,1600.0,39.9781,39.9781,39.9473,39.9658,1600.0
2005-06-03 11:45:00,64.71,64.71,64.58,64.58,4100.0,39.9534,39.9534,39.8732,39.8732,4100.0
2005-06-03 11:50:00,64.58,64.58,64.5,64.5,8400.0,39.8732,39.8732,39.8238,39.8238,8400.0
2005-06-03 11:55:00,64.5,64.52,64.5,64.52,3700.0,39.8238,39.8361,39.8238,39.8361,3700.0
2005-06-03 12:00:00,64.53,64.57,64.48,64.57,5800.0,39.8423,39.867,39.8114,39.867,5800.0
2005-06-03 12:05:00,64.58,64.59,64.56,64.56,3600.0,39.8732,39.8794,39.8608,39.8608,3600.0
2005-06-03 12:10:00,64.55,64.56,64.46,64.51,4000.0,39.8547,39.8608,39.7991,39.83,4000.0
2005-06-03 12:15:00,64.49,64.51,64.41,64.48,5100.0,39.8176,39.83,39.7682,39.8114,5100.0
2005-06-03 12:20:00,64.46,64.46,64.41,64.41,2600.0,39.7991,39.7991,39.7682,39.7682,2600.0
2005-06-03 12:25:00,64.4,64.65,64.37,64.59,35600.0,39.762,39.9164,39.7435,39.8794,35600.0
2005-06-03 12:30:00,64.55,64.66,64.49,64.6,30000.0,39.8547,39.9226,39.8176,39.8855,30000.0
2005-06-03 12:35:00,64.6,64.6,64.5,64.57,10000.0,39.8855,39.8855,39.8238,39.867,10000.0
2005-06-03 12:40:00,64.58,64.67,64.57,64.58,3600.0,39.8732,39.9287,39.867,39.8732,3600.0
2005-06-03 12:45:00,64.61,64.61,64.57,64.58,1700.0,39.8917,39.8917,39.867,39.8732,1700.0
2005-06-03 12:50:00,64.58,64.59,64.53,64.54,900.0,39.8732,39.8794,39.8423,39.8485,900.0
2005-06-03 12:55:00,64.55,64.58,64.55,64.57,900.0,39.8547,39.8732,39.8547,39.867,900.0
2005-06-03 13:00:00,64.56,64.56,64.51,64.51,900.0,39.8608,39.8608,39.83,39.83,900.0
2005-06-03 13:05:00,64.53,64.58,64.53,64.57,1400.0,39.8423,39.8732,39.8423,39.867,1400.0
2005-06-03 13:10:00,64.53,64.54,64.48,64.48,2000.0,39.8423,39.8485,39.8114,39.8114,2000.0
2005-06-03 13:15:00,64.48,64.48,64.43,64.48,2500.0,39.8114,39.8114,39.7806,39.8114,2500.0
2005-06-03 13:20:00,64.51,64.56,64.51,64.56,2000.0,39.83,39.8608,39.83,39.8608,2000.0
2005-06-03 13:25:00,64.56,64.63,64.53,64.63,5400.0,39.8608,39.9041,39.8423,39.9041,5400.0
2005-06-03 13:30:00,64.63,64.64,64.62,64.63,4800.0,39.9041,39.9102,39.8979,39.9041,4800.0
2005-06-03 13:35:00,64.63,64.65,64.6,64.61,3600.0,39.9041,39.9164,39.8855,39.8917,3600.0
2005-06-03 13:40:00,64.62,64.66,64.62,64.66,4000.0,39.8979,39.9226,39.8979,39.9226,4000.0
2005-06-03 13:45:00,64.65,64.69,64.63,64.63,1900.0,39.9164,39.9411,39.9041,39.9041,1900.0
2005-06-03 13:50:00,64.62,64.65,64.61,64.65,800.0,39.8979,39.9164,39.8917,39.9164,800.0
2005-06-03 13:55:00,64.63,64.67,64.63,64.67,1700.0,39.9041,39.9287,39.9041,39.9287,1700.0
2005-06-03 14:00:00,64.66,64.66,64.56,64.57,6100.0,39.9226,39.9226,39.8608,39.867,6100.0
2005-06-03 14:05:00,64.56,64.66,64.54,64.66,7000.0,39.8608,39.9226,39.8485,39.9226,7000.0
2005-06-03 14:10:00,64.67,64.68,64.65,64.66,4100.0,39.9287,39.9349,39.9164,39.9226,4100.0
2005-06-03 14:15:00,64.66,64.81,64.66,64.81,6000.0,39.9226,40.0152,39.9226,40.0152,6000.0
2005-06-03 14:20:00,64.82,64.84,64.78,64.8,5100.0,40.0214,40.0337,39.9967,40.009,5100.0
2005-06-03 14:25:00,64.79,64.79,64.75,64.76,4000.0,40.0028,40.0028,39.9781,39.9843,4000.0
2005-06-03 14:30:00,64.75,64.76,64.74,64.76,5300.0,39.9781,39.9843,39.972,39.9843,5300.0
2005-06-03 14:35:00,64.76,64.77,64.76,64.77,3600.0,39.9843,39.9905,39.9843,39.9905,3600.0
2005-06-03 14:40:00,64.75,64.77,64.75,64.76,2800.0,39.9781,39.9905,39.9781,39.9843,2800.0
2005-06-03 14:45:00,64.77,64.77,64.75,64.75,4600.0,39.9905,39.9905,39.9781,39.9781,4600.0
2005-06-03 14:50:00,64.75,64.76,64.68,64.68,13100.0,39.9781,39.9843,39.9349,39.9349,13100.0
2005-06-03 14:55:00,64.68,64.76,64.68,64.73,3600.0,39.9349,39.9843,39.9349,39.9658,3600.0
2005-06-03 15:00:00,64.73,64.74,64.64,64.68,6700.0,39.9658,39.972,39.9102,39.9349,6700.0
2005-06-03 15:05:00,64.72,64.8,64.72,64.8,6400.0,39.9596,40.009,39.9596,40.009,6400.0
2005-06-03 15:10:00,64.79,64.8,64.74,64.74,5900.0,40.0028,40.009,39.972,39.972,5900.0
2005-06-03 15:15:00,64.75,64.75,64.68,64.74,11900.0,39.9781,39.9781,39.9349,39.972,11900.0
2005-06-03 15:20:00,64.73,64.73,64.67,64.67,11000.0,39.9658,39.9658,39.9287,39.9287,11000.0
2005-06-03 15:25:00,64.69,64.69,64.61,64.61,4400.0,39.9411,39.9411,39.8917,39.8917,4400.0
2005-06-03 15:30:00,64.61,64.63,64.58,64.58,13300.0,39.8917,39.9041,39.8732,39.8732,13300.0
2005-06-03 15:35:00,64.59,64.6,64.55,64.55,31700.0,39.8794,39.8855,39.8547,39.8547,31700.0
2005-06-03 15:40:00,64.55,64.57,64.53,64.54,13100.0,39.8547,39.867,39.8423,39.8485,13100.0
2005-06-03 15:45:00,64.54,64.54,64.52,64.52,11400.0,39.8485,39.8485,39.8361,39.8361,11400.0
2005-06-03 15:50:00,64.52,64.59,64.48,64.58,14900.0,39.8361,39.8794,39.8114,39.8732,14900.0
2005-06-03 15:55:00,64.59,64.6,64.56,64.56,6500.0,39.8794,39.8855,39.8608,39.8608,6500.0
2005-06-06 09:30:00,64.72,64.72,64.72,64.72,13700.0,39.9596,39.9596,39.9596,39.9596,13700.0
2005-06-06 09:35:00,64.74,64.89,64.72,64.89,3800.0,39.972,40.0646,39.9596,40.0646,3800.0
2005-06-06 09:40:00,64.9,64.9,64.85,64.86,7100.0,40.0708,40.0708,40.0399,40.0461,7100.0
2005-06-06 09:45:00,64.85,64.98,64.74,64.78,6700.0,40.0399,40.1202,39.972,39.9967,6700.0
2005-06-06 09:50:00,64.77,64.8,64.72,64.8,4400.0,39.9905,40.009,39.9596,40.009,4400.0
2005-06-06 09:55:00,64.8,64.8,64.79,64.79,1600.0,40.009,40.009,40.0028,40.0028,1600.0
2005-06-06 10:00:00,64.79,64.81,64.72,64.73,2500.0,40.0028,40.0152,39.9596,39.9658,2500.0
2005-06-06 10:05:00,64.73,64.78,64.73,64.77,3100.0,39.9658,39.9967,39.9658,39.9905,3100.0
2005-06-06 10:10:00,64.76,64.76,64.66,64.75,3800.0,39.9843,39.9843,39.9226,39.9781,3800.0
2005-06-06 10:15:00,64.7,64.72,64.63,64.71,4400.0,39.9473,39.9596,39.9041,39.9534,4400.0
2005-06-06 10:20:00,64.78,64.8,64.73,64.74,4700.0,39.9967,40.009,39.9658,39.972,4700.0
2005-06-06 10:25:00,64.79,64.8,64.45,64.53,8100.0,40.0028,40.009,39.7929,39.8423,8100.0
2005-06-06 10:30:00,64.51,64.62,64.5,64.57,3800.0,39.83,39.8979,39.8238,39.867,3800.0
2005-06-06 10:35:00,64.57,64.7,64.57,64.68,2400.0,39.867,39.9473,39.867,39.9349,2400.0
2005-06-06 10:40:00,64.69,64.72,64.68,64.71,2400.0,39.9411,39.9596,39.9349,39.9534,2400.0
2005-06-06 10:45:00,64.66,64.66,64.56,64.59,2800.0,39.9226,39.9226,39.8608,39.8794,2800.0
2005-06-06 10:50:00,64.6,64.64,64.57,64.63,1100.0,39.8855,39.9102,39.867,39.9041,1100.0
2005-06-06 10:55:00,64.56,64.56,64.49,64.49,3800.0,39.8608,39.8608,39.8176,39.8176,3800.0
2005-06-06 11:00:00,64.5,64.55,64.49,64.55,1500.0,39.8238,39.8547,39.8176,39.8547,1500.0
2005-06-06 11:05:00,64.57,64.58,64.5,64.5,1500.0,39.867,39.8732,39.8238,39.8238,1500.0
2005-06-06 11:10:00,64.47,64.52,64.47,64.52,2300.0,39.8053,39.8361,39.8053,39.8361,2300.0
2005-06-06 11:15:00,64.52,64.58,64.51,64.58,1700.0,39.8361,39.8732,39.83,39.8732,1700.0
2005-06-06 11:20:00,64.61,64.64,64.59,64.6,2200.0,39.8917,39.9102,39.8794,39.8855,2200.0
2005-06-06 11:25:00,64.59,64.73,64.59,64.73,4600.0,39.8794,39.9658,39.8794,39.9658,4600.0
2005-06-06 11:30:00,64.74,64.75,64.71,64.73,2900.0,39.972,39.9781,39.9534,39.9658,2900.0
2005-06-06 11:35:00,64.68,64.68,64.62,64.62,2200.0,39.9349,39.9349,39.8979,39.8979,2200.0
2005-06-06 11:40:00,64.64,64.7,64.64,64.7,2300.0,39.9102,39.9473,39.9102,39.9473,2300.0
2005-06-06 11:45:00,64.68,64.68,64.61,64.61,1000.0,39.9349,39.9349,39.8917,39.8917,1000.0
2005-06-06 11:50:00,64.66,64.71,64.65,64.67,2000.0,39.9226,39.9534,39.9164,39.9287,2000.0
2005-06-06 11:55:00,64.67,64.68,64.65,64.66,1200.0,39.9287,39.9349,39.9164,39.9226,1200.0
2005-06-06 12:00:00,64.66,64.73,64.66,64.71,5200.0,39.9226,39.9658,39.9226,39.9534,5200.0
2005-06-06 12:05:00,64.72,64.73,64.71,64.73,2400.0,39.9596,39.9658,39.9534,39.9658,2400.0
2005-06-06 12:10:00,64.73,64.73,64.6,64.69,5300.0,39.9658,39.9658,39.8855,39.9411,5300.0
2005-06-06 12:15:00,64.69,64.74,64.66,64.68,2800.0,39.9411,39.972,39.9226,39.9349,2800.0
2005-06-06 12:20:00,64.73,64.73,64.68,64.68,2000.0,39.9658,39.9658,39.9349,39.9349,2000.0
2005-06-06 12:25:00,64.69,64.69,64.67,64.67,2200.0,39.9411,39.9411,39.9287,39.9287,2200.0
2005-06-06 12:30:00,64.66,64.67,64.64,64.66,1900.0,39.9226,39.9287,39.9102,39.9226,1900.0
2005-06-06 12:35:00,64.65,64.67,64.65,64.67,2300.0,39.9164,39.9287,39.9164,39.9287,2300.0
2005-06-06 12:40:00,64.66,64.68,64.63,64.67,3400.0,39.9226,39.9349,39.9041,39.9287,3400.0
2005-06-06 12:45:00,64.68,64.68,64.63,64.63,1600.0,39.9349,39.9349,39.9041,39.9041,1600.0
2005-06-06 12:50:00,64.68,64.69,64.64,64.68,1200.0,39.9349,39.9411,39.9102,39.9349,1200.0
2005-06-06 12:55:00,64.69,64.69,64.65,64.66,800.0,39.9411,39.9411,39.9164,39.9226,800.0
2005-06-06 13:00:00,64.65,64.65,64.59,64.61,5300.0,39.9164,39.9164,39.8794,39.8917,5300.0
2005-06-06 13:05:00,64.66,64.66,64.59,64.62,2800.0,39.9226,39.9226,39.8794,39.8979,2800.0
2005-06-06 13:10:00,64.63,64.68,64.63,64.68,8000.0,39.9041,39.9349,39.9041,39.9349,8000.0
2005-06-06 13:15:00,64.7,64.73,64.69,64.69,800.0,39.9473,39.9658,39.9411,39.9411,800.0
2005-06-06 13:20:00,64.68,64.68,64.64,64.64,1600.0,39.9349,39.9349,39.9102,39.9102,1600.0
2005-06-06 13:25:00,64.64,64.71,64.64,64.71,1000.0,39.9102,39.9534,39.9102,39.9534,1000.0
2005-06-06 13:30:00,64.66,64.66,64.62,64.62,1300.0,39.9226,39.9226,39.8979,39.8979,1300.0
2005-06-06 13:35:00,64.61,64.66,64.61,64.62,8600.0,39.8917,39.9226,39.8917,39.8979,8600.0
2005-06-06 13:40:00,64.62,64.65,64.6,64.6,3500.0,39.8979,39.9164,39.8855,39.8855,3500.0
2005-06-06 13:45:00,64.62,64.69,64.62,64.69,2600.0,39.8979,39.9411,39.8979,39.9411,2600.0
2005-06-06 13:50:00,64.74,64.74,64.69,64.7,1900.0,39.972,39.972,39.9411,39.9473,1900.0
2005-06-06 13:55:00,64.66,64.72,64.66,64.67,2100.0,39.9226,39.9596,39.9226,39.9287,2100.0
2005-06-06 14:00:00,64.66,64.75,64.62,64.75,2400.0,39.9226,39.9781,39.8979,39.9781,2400.0
2005-06-06 14:05:00,64.73,64.76,64.64,64.68,7600.0,39.9658,39.9843,39.9102,39.9349,7600.0
2005-06-06 14:10:00,64.7,64.75,64.65,64.74,6000.0,39.9473,39.9781,39.9164,39.972,6000.0
2005-06-06 14:15:00,64.73,64.73,64.64,64.67,3800.0,39.9658,39.9658,39.9102,39.9287,3800.0
2005-06-06 14:20:00,64.67,64.73,64.66,64.73,4500.0,39.9287,39.9658,39.9226,39.9658,4500.0
2005-06-06 14:25:00,64.74,64.75,64.69,64.69,3400.0,39.972,39.9781,39.9411,39.9411,3400.0
2005-06-06 14:30:00,64.7,64.75,64.68,64.75,2300.0,39.9473,39.9781,39.9349,39.9781,2300.0
2005-06-06 14:35:00,64.75,64.75,64.74,64.75,2700.0,39.9781,39.9781,39.972,39.9781,2700.0
2005-06-06 14:40:00,64.73,64.74,64.66,64.72,6400.0,39.9658,39.972,39.9226,39.9596,6400.0
2005-06-06 14:45:00,64.71,64.75,64.63,64.65,5100.0,39.9534,39.9781,39.9041,39.9164,5100.0
2005-06-06 14:50:00,64.66,64.71,64.65,64.68,6900.0,39.9226,39.9534,39.9164,39.9349,6900.0
2005-06-06 14:55:00,64.69,64.69,64.66,64.67,4000.0,39.9411,39.9411,39.9226,39.9287,4000.0
2005-06-06 15:00:00,64.68,64.75,64.66,64.71,16600.0,39.9349,39.9781,39.9226,39.9534,16600.0
2005-06-06 15:05:00,64.68,64.72,64.67,64.71,10100.0,39.9349,39.9596,39.9287,39.9534,10100.0
2005-06-06 15:10:00,64.72,64.78,64.72,64.77,19900.0,39.9596,39.9967,39.9596,39.9905,19900.0
2005-06-06 15:15:00,64.76,64.83,64.72,64.83,19500.0,39.9843,40.0275,39.9596,40.0275,19500.0
2005-06-06 15:20:00,64.81,64.87,64.8,64.83,19300.0,40.0152,40.0522,40.009,40.0275,19300.0
2005-06-06 15:25:00,64.82,64.88,64.8,64.84,23300.0,40.0214,40.0584,40.009,40.0337,23300.0
2005-06-06 15:30:00,64.87,64.9,64.81,64.82,13700.0,40.0522,40.0708,40.0152,40.0214,13700.0
2005-06-06 15:35:00,64.81,64.9,64.81,64.82,8800.0,40.0152,40.0708,40.0152,40.0214,8800.0
2005-06-06 15:40:00,64.81,64.83,64.75,64.75,10100.0,40.0152,40.0275,39.9781,39.9781,10100.0
2005-06-06 15:45:00,64.75,64.81,64.73,64.8,12100.0,39.9781,40.0152,39.9658,40.009,12100.0
2005-06-06 15:50:00,64.8,64.88,64.8,64.88,8400.0,40.009,40.0584,40.009,40.0584,8400.0
2005-06-06 15:55:00,64.86,64.88,64.85,64.86,15500.0,40.0461,40.0584,40.0399,40.0461,15500.0
2005-06-07 09:30:00,64.85,64.86,64.84,64.84,9900.0,40.0399,40.0461,40.0337,40.0337,9900.0
2005-06-07 09:35:00,64.86,64.95,64.84,64.84,5000.0,40.0461,40.1016,40.0337,40.0337,5000.0
2005-06-07 09:40:00,64.89,64.89,64.81,64.84,2200.0,40.0646,40.0646,40.0152,40.0337,2200.0
2005-06-07 09:45:00,64.82,64.89,64.75,64.75,7000.0,40.0214,40.0646,39.9781,39.9781,7000.0
2005-06-07 09:50:00,64.77,64.82,64.75,64.8,2600.0,39.9905,40.0214,39.9781,40.009,2600.0
2005-06-07 09:55:00,64.8,64.82,64.74,64.78,8400.0,40.009,40.0214,39.972,39.9967,8400.0
2005-06-07 10:00:00,64.78,64.79,64.65,64.71,5400.0,39.9967,40.0028,39.9164,39.9534,5400.0
2005-06-07 10:05:00,64.68,64.68,64.61,64.67,6900.0,39.9349,39.9349,39.8917,39.9287,6900.0
2005-06-07 10:10:00,64.67,64.76,64.65,64.74,11000.0,39.9287,39.9843,39.9164,39.972,11000.0
2005-06-07 10:15:00,64.72,64.75,64.69,64.73,6700.0,39.9596,39.9781,39.9411,39.9658,6700.0
2005-06-07 10:20:00,64.72,64.74,64.71,64.71,5900.0,39.9596,39.972,39.9534,39.9534,5900.0
2005-06-07 10:25:00,64.74,64.75,64.71,64.73,10000.0,39.972,39.9781,39.9534,39.9658,10000.0
2005-06-07 10:30:00,64.74,64.75,64.69,64.69,4400.0,39.972,39.9781,39.9411,39.9411,4400.0
2005-06-07 10:35:00,64.68,64.68,64.62,64.67,2900.0,39.9349,39.9349,39.8979,39.9287,2900.0
2005-06-07 10:40:00,64.67,64.8,64.67,64.8,4900.0,39.9287,40.009,39.9287,40.009,4900.0
2005-06-07 10:45:00,64.8,64.81,64.71,64.74,12800.0,40.009,40.0152,39.9534,39.972,12800.0
2005-06-07 10:50:00,64.74,64.75,64.65,64.72,46000.0,39.972,39.9781,39.9164,39.9596,46000.0
2005-06-07 10:55:00,64.72,64.76,64.71,64.75,4000.0,39.9596,39.9843,39.9534,39.9781,4000.0
2005-06-07 11:00:00,64.75,64.75,64.7,64.72,2900.0,39.9781,39.9781,39.9473,39.9596,2900.0
2005-06-07 11:05:00,64.71,64.79,64.68,64.75,6100.0,39.9534,40.0028,39.9349,39.9781,6100.0
2005-06-07 11:10:00,64.73,64.75,64.71,64.75,5500.0,39.9658,39.9781,39.9534,39.9781,5500.0
2005-06-07 11:15:00,64.75,64.78,64.73,64.78,2400.0,39.9781,39.9967,39.9658,39.9967,2400.0
2005-06-07 11:20:00,64.75,64.77,64.71,64.76,5200.0,39.9781,39.9905,39.9534,39.9843,5200.0
2005-06-07 11:25:00,64.77,64.79,64.74,64.75,4900.0,39.9905,40.0028,39.972,39.9781,4900.0
2005-06-07 11:30:00,64.76,64.84,64.76,64.78,7900.0,39.9843,40.0337,39.9843,39.9967,7900.0
2005-06-07 11:35:00,64.78,64.79,64.76,64.76,3200.0,39.9967,40.0028,39.9843,39.9843,3200.0
2005-06-07 11:40:00,64.77,64.8,64.74,64.75,4400.0,39.9905,40.009,39.972,39.9781,4400.0
2005-06-07 11:45:00,64.76,64.77,64.7,64.77,3400.0,39.9843,39.9905,39.9473,39.9905,3400.0
2005-06-07 11:50:00,64.78,64.8,64.76,64.8,4400.0,39.9967,40.009,39.9843,40.009,4400.0
2005-06-07 11:55:00,64.79,64.79,64.78,64.78,2600.0,40.0028,40.0028,39.9967,39.9967,2600.0
2005-06-07 12:00:00,64.78,64.8,64.75,64.75,3900.0,39.9967,40.009,39.9781,39.9781,3900.0
2005-06-07 12:05:00,64.75,64.75,64.72,64.73,1500.0,39.9781,39.9781,39.9596,39.9658,1500.0
2005-06-07 12:10:00,64.73,64.79,64.72,64.78,3600.0,39.9658,40.0028,39.9596,39.9967,3600.0
2005-06-07 12:15:00,64.77,64.79,64.77,64.78,2900.0,39.9905,40.0028,39.9905,39.9967,2900.0
2005-06-07 12:20:00,64.78,64.84,64.78,64.8,10300.0,39.9967,40.0337,39.9967,40.009,10300.0
2005-06-07 12:25:00,64.8,64.8,64.75,64.75,17900.0,40.009,40.009,39.9781,39.9781,17900.0
2005-06-07 12:30:00,64.76,64.78,64.74,64.77,4700.0,39.9843,39.9967,39.972,39.9905,4700.0
2005-06-07 12:35:00,64.78,64.8,64.71,64.71,10200.0,39.9967,40.009,39.9534,39.9534,10200.0
2005-06-07 12:40:00,64.72,64.78,64.72,64.78,26000.0,39.9596,39.9967,39.9596,39.9967,26000.0
2005-06-07 12:45:00,64.78,64.82,64.77,64.82,4500.0,39.9967,40.0214,39.9905,40.0214,4500.0
2005-06-07 12:50:00,64.83,64.84,64.77,64.83,8000.0,40.0275,40.0337,39.9905,40.0275,8000.0
2005-06-07 12:55:00,64.87,64.98,64.84,64.95,4100.0,40.0522,40.1202,40.0337,40.1016,4100.0
2005-06-07 13:00:00,64.96,64.97,64.91,64.91,3300.0,40.1078,40.114,40.0769,40.0769,3300.0
2005-06-07 13:05:00,64.89,64.89,64.83,64.87,5100.0,40.0646,40.0646,40.0275,40.0522,5100.0
2005-06-07 13:10:00,64.87,64.89,64.87,64.88,5900.0,40.0522,40.0646,40.0522,40.0584,5900.0
2005-06-07 13:15:00,64.88,64.9,64.88,64.89,2200.0,40.0584,40.0708,40.0584,40.0646,2200.0
2005-06-07 13:20:00,64.89,64.9,64.87,64.87,10400.0,40.0646,40.0708,40.0522,40.0522,10400.0
2005-06-07 13:25:00,64.88,64.88,64.81,64.82,4000.0,40.0584,40.0584,40.0152,40.0214,4000.0
2005-06-07 13:30:00,64.81,64.85,64.77,64.79,11600.0,40.0152,40.0399,39.9905,40.0028,11600.0
2005-06-07 13:35:00,64.78,64.81,64.78,64.79,41800.0,39.9967,40.0152,39.9967,40.0028,41800.0
2005-06-07 13:40:00,64.79,64.81,64.78,64.81,14500.0,40.0028,40.0152,39.9967,40.0152,14500.0
2005-06-07 13:45:00,64.81,64.81,64.78,64.78,3900.0,40.0152,40.0152,39.9967,39.9967,3900.0
2005-06-07 13:50:00,64.78,64.84,64.78,64.81,11200.0,39.9967,40.0337,39.9967,40.0152,11200.0
2005-06-07 13:55:00,64.79,64.83,64.75,64.81,33400.0,40.0028,40.0275,39.9781,40.0152,33400.0
2005-06-07 14:00:00,64.81,64.81,64.78,64.78,3100.0,40.0152,40.0152,39.9967,39.9967,3100.0
2005-06-07 14:05:00,64.78,64.85,64.78,64.83,10100.0,39.9967,40.0399,39.9967,40.0275,10100.0
2005-06-07 14:10:00,64.84,64.84,64.61,64.61,22800.0,40.0337,40.0337,39.8917,39.8917,22800.0
2005-06-07 14:15:00,64.62,64.82,64.61,64.82,10100.0,39.8979,40.0214,39.8917,40.0214,10100.0
2005-06-07 14:20:00,64.82,64.82,64.75,64.75,9300.0,40.0214,40.0214,39.9781,39.9781,9300.0
2005-06-07 14:25:00,64.76,64.79,64.72,64.72,4400.0,39.9843,40.0028,39.9596,39.9596,4400.0
2005-06-07 14:30:00,64.75,64.8,64.75,64.79,3500.0,39.9781,40.009,39.9781,40.0028,3500.0
2005-06-07 14:35:00,64.79,64.95,64.79,64.87,17000.0,40.0028,40.1016,40.0028,40.0522,17000.0
2005-06-07 14:40:00,64.86,64.86,64.79,64.79,4200.0,40.0461,40.0461,40.0028,40.0028,4200.0
2005-06-07 14:45:00,64.79,64.82,64.75,64.76,6200.0,40.0028,40.0214,39.9781,39.9843,6200.0
2005-06-07 14:50:00,64.77,64.79,64.77,64.79,2100.0,39.9905,40.0028,39.9905,40.0028,2100.0
2005-06-07 14:55:00,64.79,64.79,64.78,64.78,10300.0,40.0028,40.0028,39.9967,39.9967,10300.0
2005-06-07 15:00:00,64.78,64.83,64.7,64.72,5300.0,39.9967,40.0275,39.9473,39.9596,5300.0
2005-06-07 15:05:00,64.73,64.78,64.69,64.75,5900.0,39.9658,39.9967,39.9411,39.9781,5900.0
2005-06-07 15:10:00,64.79,64.79,64.68,64.71,7000.0,40.0028,40.0028,39.9349,39.9534,7000.0
2005-06-07 15:15:00,64.74,64.78,64.69,64.72,6100.0,39.972,39.9967,39.9411,39.9596,6100.0
2005-06-07 15:20:00,64.73,64.8,64.73,64.79,4500.0,39.9658,40.009,39.9658,40.0028,4500.0
2005-06-07 15:25:00,64.79,64.84,64.76,64.77,8600.0,40.0028,40.0337,39.9843,39.9905,8600.0
2005-06-07 15:30:00,64.77,64.77,64.55,64.67,9700.0,39.9905,39.9905,39.8547,39.9287,9700.0
2005-06-07 15:35:00,64.67,64.78,64.67,64.73,13000.0,39.9287,39.9967,39.9287,39.9658,13000.0
2005-06-07 15:40:00,64.71,64.78,64.7,64.78,10500.0,39.9534,39.9967,39.9473,39.9967,10500.0
2005-06-07 15:45:00,64.77,64.79,64.74,64.78,9700.0,39.9905,40.0028,39.972,39.9967,9700.0
2005-06-07 15:50:00,64.78,64.79,64.65,64.72,7200.0,39.9967,40.0028,39.9164,39.9596,7200.0
2005-06-07 15:55:00,64.72,64.73,64.68,64.7,16400.0,39.9596,39.9658,39.9349,39.9473,16400.0
2005-06-08 09:30:00,65.0,65.0,64.94,64.94,6800.0,40.1325,40.1325,40.0955,40.0955,6800.0
2005-06-08 09:35:00,64.94,64.94,64.75,64.8,3200.0,40.0955,40.0955,39.9781,40.009,3200.0
2005-06-08 09:40:00,64.79,64.79,64.65,64.7,6000.0,40.0028,40.0028,39.9164,39.9473,6000.0
2005-06-08 09:45:00,64.69,64.79,64.63,64.7,9200.0,39.9411,40.0028,39.9041,39.9473,9200.0
2005-06-08 09:50:00,64.7,64.75,64.65,64.65,6800.0,39.9473,39.9781,39.9164,39.9164,6800.0
2005-06-08 09:55:00,64.73,64.77,64.73,64.76,2100.0,39.9658,39.9905,39.9658,39.9843,2100.0
2005-06-08 10:00:00,64.77,64.77,64.66,64.66,1800.0,39.9905,39.9905,39.9226,39.9226,1800.0
2005-06-08 10:05:00,64.69,64.69,64.64,64.68,6500.0,39.9411,39.9411,39.9102,39.9349,6500.0
2005-06-08 10:10:00,64.69,64.69,64.65,64.66,1700.0,39.9411,39.9411,39.9164,39.9226,1700.0
2005-06-08 10:15:00,64.63,64.67,64.59,64.6,2500.0,39.9041,39.9287,39.8794,39.8855,2500.0
2005-06-08 10:20:00,64.56,64.56,64.2,64.4,17300.0,39.8608,39.8608,39.6386,39.762,17300.0
2005-06-08 10:25:00,64.41,64.45,64.33,64.33,4900.0,39.7682,39.7929,39.7188,39.7188,4900.0
2005-06-08 10:30:00,64.32,64.32,64.15,64.21,17300.0,39.7127,39.7127,39.6077,39.6447,17300.0
2005-06-08 10:35:00,64.22,64.3,64.2,64.3,6200.0,39.6509,39.7003,39.6386,39.7003,6200.0
2005-06-08 10:40:00,64.29,64.4,64.29,64.35,2700.0,39.6941,39.762,39.6941,39.7312,2700.0
2005-06-08 10:45:00,64.34,64.52,64.34,64.52,6200.0,39.725,39.8361,39.725,39.8361,6200.0
2005-06-08 10:50:00,64.51,64.52,64.48,64.48,2400.0,39.83,39.8361,39.8114,39.8114,2400.0
2005-06-08 10:55:00,64.48,64.55,64.48,64.53,2300.0,39.8114,39.8547,39.8114,39.8423,2300.0
2005-06-08 11:00:00,64.51,64.51,64.46,64.46,4200.0,39.83,39.83,39.7991,39.7991,4200.0
2005-06-08 11:05:00,64.41,64.41,64.33,64.33,5600.0,39.7682,39.7682,39.7188,39.7188,5600.0
2005-06-08 11:10:00,64.33,64.33,64.29,64.29,4800.0,39.7188,39.7188,39.6941,39.6941,4800.0
2005-06-08 11:15:00,64.29,64.31,64.23,64.25,3100.0,39.6941,39.7065,39.6571,39.6694,3100.0
2005-06-08 11:20:00,64.25,64.28,64.22,64.22,2600.0,39.6694,39.688,39.6509,39.6509,2600.0
2005-06-08 11:25:00,64.22,64.33,64.22,64.32,2300.0,39.6509,39.7188,39.6509,39.7127,2300.0
2005-06-08 11:30:00,64.32,64.32,64.25,64.25,1900.0,39.7127,39.7127,39.6694,39.6694,1900.0
2005-06-08 11:35:00,64.24,64.25,64.24,64.24,1900.0,39.6633,39.6694,39.6633,39.6633,1900.0
2005-06-08 11:40:00,64.27,64.28,64.24,64.24,3400.0,39.6818,39.688,39.6633,39.6633,3400.0
2005-06-08 11:45:00,64.23,64.25,64.19,64.2,5400.0,39.6571,39.6694,39.6324,39.6386,5400.0
2005-06-08 11:50:00,64.19,64.21,64.18,64.18,5900.0,39.6324,39.6447,39.6262,39.6262,5900.0
2005-06-08 11:55:00,64.18,64.25,64.18,64.24,7900.0,39.6262,39.6694,39.6262,39.6633,7900.0
2005-06-08 12:00:00,64.24,64.25,64.23,64.24,4300.0,39.6633,39.6694,39.6571,39.6633,4300.0
2005-06-08 12:05:00,64.24,64.27,64.22,64.22,4500.0,39.6633,39.6818,39.6509,39.6509,4500.0
2005-06-08 12:10:00,64.23,64.38,64.23,64.38,3900.0,39.6571,39.7497,39.6571,39.7497,3900.0
2005-06-08 12:15:00,64.38,64.4,64.35,64.35,7300.0,39.7497,39.762,39.7312,39.7312,7300.0
2005-06-08 12:20:00,64.36,64.37,64.34,64.37,1900.0,39.7373,39.7435,39.725,39.7435,1900.0
2005-06-08 12:25:00,64.36,64.36,64.33,64.36,1800.0,39.7373,39.7373,39.7188,39.7373,1800.0
2005-06-08 12:30:00,64.36,64.46,64.36,64.45,6100.0,39.7373,39.7991,39.7373,39.7929,6100.0
2005-06-08 12:35:00,64.45,64.55,64.44,64.55,8900.0,39.7929,39.8547,39.7867,39.8547,8900.0
2005-06-08 12:40:00,64.55,64.57,64.53,64.53,6100.0,39.8547,39.867,39.8423,39.8423,6100.0
2005-06-08 12:45:00,64.53,64.6,64.53,64.6,8600.0,39.8423,39.8855,39.8423,39.8855,8600.0
2005-06-08 12:50:00,64.59,64.6,64.54,64.59,2100.0,39.8794,39.8855,39.8485,39.8794,2100.0
2005-06-08 12:55:00,64.57,64.58,64.48,64.48,13600.0,39.867,39.8732,39.8114,39.8114,13600.0
2005-06-08 13:00:00,64.46,64.46,64.42,64.42,2000.0,39.7991,39.7991,39.7744,39.7744,2000.0
2005-06-08 13:05:00,64.43,64.45,64.43,64.45,13100.0,39.7806,39.7929,39.7806,39.7929,13100.0
2005-06-08 13:10:00,64.43,64.45,64.43,64.45,3800.0,39.7806,39.7929,39.7806,39.7929,3800.0
2005-06-08 13:15:00,64.47,64.47,64.45,64.46,1200.0,39.8053,39.8053,39.7929,39.7991,1200.0
2005-06-08 13:20:00,64.47,64.5,64.47,64.5,4300.0,39.8053,39.8238,39.8053,39.8238,4300.0
2005-06-08 13:25:00,64.49,64.49,64.41,64.42,1700.0,39.8176,39.8176,39.7682,39.7744,1700.0
2005-06-08 13:30:00,64.44,64.44,64.37,64.37,5400.0,39.7867,39.7867,39.7435,39.7435,5400.0
2005-06-08 13:35:00,64.39,64.49,64.39,64.47,4500.0,39.7559,39.8176,39.7559,39.8053,4500.0
2005-06-08 13:40:00,64.47,64.47,64.43,64.47,2500.0,39.8053,39.8053,39.7806,39.8053,2500.0
2005-06-08 13:45:00,64.46,64.46,64.3,64.3,7600.0,39.7991,39.7991,39.7003,39.7003,7600.0
2005-06-08 13:50:00,64.28,64.29,64.24,64.24,3300.0,39.688,39.6941,39.6633,39.6633,3300.0
2005-06-08 13:55:00,64.24,64.24,64.09,64.19,11600.0,39.6633,39.6633,39.5706,39.6324,11600.0
2005-06-08 14:00:00,64.18,64.2,64.15,64.16,5200.0,39.6262,39.6386,39.6077,39.6139,5200.0
2005-06-08 14:05:00,64.16,64.27,64.12,64.24,5800.0,39.6139,39.6818,39.5892,39.6633,5800.0
2005-06-08 14:10:00,64.24,64.34,64.23,64.34,10400.0,39.6633,39.725,39.6571,39.725,10400.0
2005-06-08 14:15:00,64.36,64.36,64.33,64.33,5600.0,39.7373,39.7373,39.7188,39.7188,5600.0
2005-06-08 14:20:00,64.33,64.34,64.33,64.34,600.0,39.7188,39.725,39.7188,39.725,600.0
2005-06-08 14:25:00,64.32,64.37,64.32,64.35,2100.0,39.7127,39.7435,39.7127,39.7312,2100.0
2005-06-08 14:30:00,64.35,64.35,64.27,64.27,1800.0,39.7312,39.7312,39.6818,39.6818,1800.0
2005-06-08 14:35:00,64.25,64.29,64.22,64.29,11700.0,39.6694,39.6941,39.6509,39.6941,11700.0
2005-06-08 14:40:00,64.3,64.31,64.22,64.22,5700.0,39.7003,39.7065,39.6509,39.6509,5700.0
2005-06-08 14:45:00,64.21,64.22,64.21,64.22,1500.0,39.6447,39.6509,39.6447,39.6509,1500.0
2005-06-08 14:50:00,64.18,64.21,64.14,64.21,4700.0,39.6262,39.6447,39.6015,39.6447,4700.0
2005-06-08 14:55:00,64.21,64.21,64.14,64.16,3100.0,39.6447,39.6447,39.6015,39.6139,3100.0
2005-06-08 15:00:00,64.15,64.17,64.14,64.14,2300.0,39.6077,39.62,39.6015,39.6015,2300.0
2005-06-08 15:05:00,64.15,64.17,64.14,64.16,4500.0,39.6077,39.62,39.6015,39.6139,4500.0
2005-06-08 15:10:00,64.16,64.25,64.16,64.24,7100.0,39.6139,39.6694,39.6139,39.6633,7100.0
2005-06-08 15:15:00,64.23,64.23,64.17,64.21,5900.0,39.6571,39.6571,39.62,39.6447,5900.0
2005-06-08 15:20:00,64.21,64.26,64.21,64.24,7000.0,39.6447,39.6756,39.6447,39.6633,7000.0
2005-06-08 15:25:00,64.24,64.26,64.23,64.26,6900.0,39.6633,39.6756,39.6571,39.6756,6900.0
2005-06-08 15:30:00,64.25,64.32,64.25,64.31,9300.0,39.6694,39.7127,39.6694,39.7065,9300.0
2005-06-08 15:35:00,64.31,64.33,64.3,64.33,7300.0,39.7065,39.7188,39.7003,39.7188,7300.0
2005-06-08 15:40:00,64.33,64.35,64.33,64.35,12200.0,39.7188,39.7312,39.7188,39.7312,12200.0
2005-06-08 15:45:00,64.33,64.4,64.33,64.39,11200.0,39.7188,39.762,39.7188,39.7559,11200.0
2005-06-08 15:50:00,64.4,64.42,64.38,64.38,9900.0,39.762,39.7744,39.7497,39.7497,9900.0
2005-06-08 15:55:00,64.37,64.43,64.37,64.39,12800.0,39.7435,39.7806,39.7435,39.7559,12800.0
2005-06-09 09:30:00,64.3,64.33,64.3,64.33,9500.0,39.7003,39.7188,39.7003,39.7188,9500.0
2005-06-09 09:35:00,64.34,64.4,64.32,64.32,5800.0,39.725,39.762,39.7127,39.7127,5800.0
2005-06-09 09:40:00,64.3,64.34,63.7,63.73,28000.0,39.7003,39.725,39.3298,39.3484,28000.0
2005-06-09 09:45:00,63.88,64.05,63.88,63.99,8100.0,39.441,39.5459,39.441,39.5089,8100.0
2005-06-09 09:50:00,64.04,64.04,63.96,63.98,10700.0,39.5398,39.5398,39.4904,39.5027,10700.0
2005-06-09 09:55:00,63.97,64.06,63.9,64.01,7600.0,39.4966,39.5521,39.4533,39.5213,7600.0
2005-06-09 10:00:00,64.01,64.14,64.0,64.14,9400.0,39.5213,39.6015,39.5151,39.6015,9400.0
2005-06-09 10:05:00,64.15,64.4,64.15,64.4,13100.0,39.6077,39.762,39.6077,39.762,13100.0
2005-06-09 10:10:00,64.41,64.41,64.04,64.1,11900.0,39.7682,39.7682,39.5398,39.5768,11900.0
2005-06-09 10:15:00,64.04,64.23,63.89,63.93,13400.0,39.5398,39.6571,39.4472,39.4719,13400.0
2005-06-09 10:20:00,63.92,64.03,63.92,63.98,3100.0,39.4657,39.5336,39.4657,39.5027,3100.0
2005-06-09 10:25:00,64.01,64.01,63.97,64.0,3900.0,39.5213,39.5213,39.4966,39.5151,3900.0
2005-06-09 10:30:00,64.05,64.16,64.04,64.13,7500.0,39.5459,39.6139,39.5398,39.5953,7500.0
2005-06-09 10:35:00,64.12,64.12,64.02,64.04,6100.0,39.5892,39.5892,39.5274,39.5398,6100.0
2005-06-09 10:40:00,64.04,64.14,64.01,64.08,7600.0,39.5398,39.6015,39.5213,39.5645,7600.0
2005-06-09 10:45:00,64.06,64.13,64.05,64.12,7600.0,39.5521,39.5953,39.5459,39.5892,7600.0
2005-06-09 10:50:00,64.12,64.25,64.12,64.23,8500.0,39.5892,39.6694,39.5892,39.6571,8500.0
2005-06-09 10:55:00,64.24,64.35,64.24,64.35,6300.0,39.6633,39.7312,39.6633,39.7312,6300.0
2005-06-09 11:00:00,64.33,64.37,64.3,64.34,5300.0,39.7188,39.7435,39.7003,39.725,5300.0
2005-06-09 11:05:00,64.34,64.4,64.33,64.36,9400.0,39.725,39.762,39.7188,39.7373,9400.0
2005-06-09 11:10:00,64.36,64.37,64.21,64.31,8500.0,39.7373,39.7435,39.6447,39.7065,8500.0
2005-06-09 11:15:00,64.3,64.31,64.2,64.21,4600.0,39.7003,39.7065,39.6386,39.6447,4600.0
2005-06-09 11:20:00,64.21,64.21,64.14,64.14,3100.0,39.6447,39.6447,39.6015,39.6015,3100.0
2005-06-09 11:25:00,64.14,64.15,64.03,64.03,8100.0,39.6015,39.6077,39.5336,39.5336,8100.0
2005-06-09 11:30:00,64.03,64.08,64.02,64.08,3700.0,39.5336,39.5645,39.5274,39.5645,3700.0
2005-06-09 11:35:00,64.11,64.24,64.09,64.22,8000.0,39.583,39.6633,39.5706,39.6509,8000.0
2005-06-09 11:40:00,64.22,64.44,64.2,64.41,8600.0,39.6509,39.7867,39.6386,39.7682,8600.0
2005-06-09 11:45:00,64.42,64.42,64.24,64.24,9300.0,39.7744,39.7744,39.6633,39.6633,9300.0
2005-06-09 11:50:00,64.24,64.3,64.23,64.25,3300.0,39.6633,39.7003,39.6571,39.6694,3300.0
2005-06-09 11:55:00,64.25,64.29,64.19,64.19,2100.0,39.6694,39.6941,39.6324,39.6324,2100.0
2005-06-09 12:00:00,64.24,64.34,64.21,64.3,3800.0,39.6633,39.725,39.6447,39.7003,3800.0
2005-06-09 12:05:00,64.28,64.28,64.14,64.16,3600.0,39.688,39.688,39.6015,39.6139,3600.0
2005-06-09 12:10:00,64.16,64.17,64.12,64.15,2600.0,39.6139,39.62,39.5892,39.6077,2600.0
2005-06-09 12:15:00,64.14,64.21,64.13,64.17,3200.0,39.6015,39.6447,39.5953,39.62,3200.0
2005-06-09 12:20:00,64.17,64.26,64.16,64.26,3700.0,39.62,39.6756,39.6139,39.6756,3700.0
2005-06-09 12:25:00,64.25,64.45,64.25,64.41,30300.0,39.6694,39.7929,39.6694,39.7682,30300.0
2005-06-09 12:30:00,64.41,64.42,64.26,64.29,11800.0,39.7682,39.7744,39.6756,39.6941,11800.0
2005-06-09 12:35:00,64.3,64.38,64.29,64.3,14000.0,39.7003,39.7497,39.6941,39.7003,14000.0
2005-06-09 12:40:00,64.33,64.4,64.33,64.37,1400.0,39.7188,39.762,39.7188,39.7435,1400.0
2005-06-09 12:45:00,64.37,64.39,64.34,64.37,2100.0,39.7435,39.7559,39.725,39.7435,2100.0
2005-06-09 12:50:00,64.39,64.44,64.37,64.4,8100.0,39.7559,39.7867,39.7435,39.762,8100.0
2005-06-09 12:55:00,64.4,64.49,64.4,64.44,4600.0,39.762,39.8176,39.762,39.7867,4600.0
2005-06-09 13:00:00,64.43,64.43,64.36,64.38,7800.0,39.7806,39.7806,39.7373,39.7497,7800.0
2005-06-09 13:05:00,64.35,64.37,64.32,64.37,20000.0,39.7312,39.7435,39.7127,39.7435,20000.0
2005-06-09 13:10:00,64.37,64.4,64.35,64.35,3000.0,39.7435,39.762,39.7312,39.7312,3000.0
2005-06-09 13:15:00,64.34,64.35,64.31,64.31,11900.0,39.725,39.7312,39.7065,39.7065,11900.0
2005-06-09 13:20:00,64.3,64.3,64.25,64.25,3600.0,39.7003,39.7003,39.6694,39.6694,3600.0
2005-06-09 13:25:00,64.26,64.3,64.24,64.24,2300.0,39.6756,39.7003,39.6633,39.6633,2300.0
2005-06-09 13:30:00,64.25,64.27,64.24,64.27,1300.0,39.6694,39.6818,39.6633,39.6818,1300.0
2005-06-09 13:35:00,64.27,64.3,64.27,64.3,1100.0,39.6818,39.7003,39.6818,39.7003,1100.0
2005-06-09 13:40:00,64.3,64.3,64.25,64.26,3700.0,39.7003,39.7003,39.6694,39.6756,3700.0
2005-06-09 13:45:00,64.28,64.3,64.28,64.29,3800.0,39.688,39.7003,39.688,39.6941,3800.0
2005-06-09 13:50:00,64.29,64.29,64.25,64.25,2200.0,39.6941,39.6941,39.6694,39.6694,2200.0
2005-06-09 13:55:00,64.25,64.36,64.25,64.35,6500.0,39.6694,39.7373,39.6694,39.7312,6500.0
2005-06-09 14:00:00,64.32,64.33,64.26,64.27,4100.0,39.7127,39.7188,39.6756,39.6818,4100.0
2005-06-09 14:05:00,64.27,64.3,64.27,64.29,3000.0,39.6818,39.7003,39.6818,39.6941,3000.0
2005-06-09 14:10:00,64.27,64.35,64.26,64.29,4300.0,39.6818,39.7312,39.6756,39.6941,4300.0
2005-06-09 14:15:00,64.3,64.33,64.3,64.33,1300.0,39.7003,39.7188,39.7003,39.7188,1300.0
2005-06-09 14:20:00,64.32,64.32,64.16,64.16,4500.0,39.7127,39.7127,39.6139,39.6139,4500.0
2005-06-09 14:25:00,64.17,64.19,64.14,64.19,2600.0,39.62,39.6324,39.6015,39.6324,2600.0
2005-06-09 14:30:00,64.2,64.23,64.13,64.21,7800.0,39.6386,39.6571,39.5953,39.6447,7800.0
2005-06-09 14:35:00,64.22,64.26,64.22,64.26,900.0,39.6509,39.6756,39.6509,39.6756,900.0
2005-06-09 14:40:00,64.28,64.29,64.25,64.27,4100.0,39.688,39.6941,39.6694,39.6818,4100.0
2005-06-09 14:45:00,64.27,64.3,64.27,64.29,4800.0,39.6818,39.7003,39.6818,39.6941,4800.0
2005-06-09 14:50:00,64.29,64.31,64.29,64.3,9800.0,39.6941,39.7065,39.6941,39.7003,9800.0
2005-06-09 14:55:00,64.29,64.29,64.12,64.24,18500.0,39.6941,39.6941,39.5892,39.6633,18500.0
2005-06-09 15:00:00,64.26,64.26,64.2,64.26,5200.0,39.6756,39.6756,39.6386,39.6756,5200.0
2005-06-09 15:05:00,64.25,64.28,64.25,64.28,1800.0,39.6694,39.688,39.6694,39.688,1800.0
2005-06-09 15:10:00,64.28,64.28,64.23,64.24,3900.0,39.688,39.688,39.6571,39.6633,3900.0
2005-06-09 15:15:00,64.24,64.24,64.22,64.23,2700.0,39.6633,39.6633,39.6509,39.6571,2700.0
2005-06-09 15:20:00,64.23,64.26,64.21,64.21,8100.0,39.6571,39.6756,39.6447,39.6447,8100.0
2005-06-09 15:25:00,64.2,64.2,64.08,64.08,5300.0,39.6386,39.6386,39.5645,39.5645,5300.0
2005-06-09 15:30:00,64.09,64.1,64.05,64.05,15100.0,39.5706,39.5768,39.5459,39.5459,15100.0
2005-06-09 15:35:00,64.05,64.18,64.05,64.18,14500.0,39.5459,39.6262,39.5459,39.6262,14500.0
2005-06-09 15:40:00,64.17,64.19,64.12,64.15,4900.0,39.62,39.6324,39.5892,39.6077,4900.0
2005-06-09 15:45:00,64.12,64.14,64.06,64.06,16400.0,39.5892,39.6015,39.5521,39.5521,16400.0
2005-06-09 15:50:00,64.07,64.14,64.04,64.09,16500.0,39.5583,39.6015,39.5398,39.5706,16500.0
2005-06-09 15:55:00,64.07,64.08,64.0,64.08,15500.0,39.5583,39.5645,39.5151,39.5645,15500.0
2005-06-10 09:40:00,64.05,64.22,64.01,64.22,18100.0,39.5459,39.6509,39.5213,39.6509,18100.0
2005-06-10 09:45:00,64.2,64.21,64.1,64.1,8700.0,39.6386,39.6447,39.5768,39.5768,8700.0
2005-06-10 09:50:00,64.07,64.19,64.05,64.11,11900.0,39.5583,39.6324,39.5459,39.583,11900.0
2005-06-10 09:55:00,64.11,64.18,64.1,64.15,6500.0,39.583,39.6262,39.5768,39.6077,6500.0
2005-06-10 10:00:00,64.12,64.12,64.05,64.09,12500.0,39.5892,39.5892,39.5459,39.5706,12500.0
2005-06-10 10:05:00,64.1,64.27,64.05,64.27,9900.0,39.5768,39.6818,39.5459,39.6818,9900.0
2005-06-10 10:10:00,64.25,64.25,64.09,64.1,4400.0,39.6694,39.6694,39.5706,39.5768,4400.0
2005-06-10 10:15:00,64.1,64.12,64.0,64.0,6000.0,39.5768,39.5892,39.5151,39.5151,6000.0
2005-06-10 10:20:00,64.0,64.01,63.9,63.9,8000.0,39.5151,39.5213,39.4533,39.4533,8000.0
2005-06-10 10:25:00,63.9,63.91,63.85,63.88,4600.0,39.4533,39.4595,39.4225,39.441,4600.0
2005-06-10 10:30:00,63.86,63.92,63.82,63.92,5000.0,39.4286,39.4657,39.4039,39.4657,5000.0
2005-06-10 10:35:00,63.92,63.96,63.91,63.92,9500.0,39.4657,39.4904,39.4595,39.4657,9500.0
2005-06-10 10:40:00,63.93,63.99,63.92,63.92,3300.0,39.4719,39.5089,39.4657,39.4657,3300.0
2005-06-10 10:45:00,63.88,63.9,63.88,63.88,4200.0,39.441,39.4533,39.441,39.441,4200.0
2005-06-10 10:50:00,63.88,63.9,63.87,63.87,2500.0,39.441,39.4533,39.4348,39.4348,2500.0
2005-06-10 10:55:00,63.86,63.87,63.79,63.8,5900.0,39.4286,39.4348,39.3854,39.3916,5900.0
2005-06-10 11:00:00,63.79,63.89,63.79,63.84,5200.0,39.3854,39.4472,39.3854,39.4163,5200.0
2005-06-10 11:05:00,63.84,63.9,63.84,63.87,4800.0,39.4163,39.4533,39.4163,39.4348,4800.0
2005-06-10 11:10:00,63.86,63.87,63.86,63.86,1300.0,39.4286,39.4348,39.4286,39.4286,1300.0
2005-06-10 11:15:00,63.85,63.85,63.79,63.8,5000.0,39.4225,39.4225,39.3854,39.3916,5000.0
2005-06-10 11:20:00,63.8,63.8,63.75,63.8,4400.0,39.3916,39.3916,39.3607,39.3916,4400.0
2005-06-10 11:25:00,63.79,63.84,63.79,63.82,2900.0,39.3854,39.4163,39.3854,39.4039,2900.0
2005-06-10 11:30:00,63.82,63.82,63.75,63.76,6000.0,39.4039,39.4039,39.3607,39.3669,6000.0
2005-06-10 11:35:00,63.76,63.79,63.75,63.76,8200.0,39.3669,39.3854,39.3607,39.3669,8200.0
2005-06-10 11:40:00,63.75,63.76,63.75,63.75,11000.0,39.3607,39.3669,39.3607,39.3607,11000.0
2005-06-10 11:45:00,63.74,63.76,63.74,63.76,2900.0,39.3545,39.3669,39.3545,39.3669,2900.0
2005-06-10 11:50:00,63.76,63.84,63.75,63.82,3600.0,39.3669,39.4163,39.3607,39.4039,3600.0
2005-06-10 11:55:00,63.83,63.84,63.71,63.71,7000.0,39.4101,39.4163,39.336,39.336,7000.0
2005-06-10 12:00:00,63.71,63.81,63.7,63.77,8700.0,39.336,39.3978,39.3298,39.3731,8700.0
2005-06-10 12:05:00,63.73,63.73,63.65,63.7,9200.0,39.3484,39.3484,39.299,39.3298,9200.0
2005-06-10 12:10:00,63.78,63.78,63.7,63.7,8000.0,39.3792,39.3792,39.3298,39.3298,8000.0
2005-06-10 12:15:00,63.7,63.7,63.57,63.59,11700.0,39.3298,39.3298,39.2496,39.2619,11700.0
2005-06-10 12:20:00,63.58,63.63,63.58,63.63,3900.0,39.2558,39.2866,39.2558,39.2866,3900.0
2005-06-10 12:25:00,63.63,63.64,63.56,63.58,5100.0,39.2866,39.2928,39.2434,39.2558,5100.0
2005-06-10 12:30:00,63.59,63.65,63.58,63.63,5500.0,39.2619,39.299,39.2558,39.2866,5500.0
2005-06-10 12:35:00,63.62,63.63,63.59,63.63,6700.0,39.2805,39.2866,39.2619,39.2866,6700.0
2005-06-10 12:40:00,63.64,63.64,63.61,63.61,5800.0,39.2928,39.2928,39.2743,39.2743,5800.0
2005-06-10 12:45:00,63.61,63.61,63.6,63.6,12000.0,39.2743,39.2743,39.2681,39.2681,12000.0
2005-06-10 12:50:00,63.61,63.67,63.6,63.66,5600.0,39.2743,39.3113,39.2681,39.3052,5600.0
2005-06-10 12:55:00,63.66,63.67,63.61,63.63,3000.0,39.3052,39.3113,39.2743,39.2866,3000.0
2005-06-10 13:00:00,63.61,63.68,63.6,63.68,4500.0,39.2743,39.3175,39.2681,39.3175,4500.0
2005-06-10 13:05:00,63.7,63.75,63.69,63.75,9100.0,39.3298,39.3607,39.3237,39.3607,9100.0
2005-06-10 13:10:00,63.76,63.79,63.75,63.78,5900.0,39.3669,39.3854,39.3607,39.3792,5900.0
2005-06-10 13:15:00,63.77,63.78,63.77,63.77,3200.0,39.3731,39.3792,39.3731,39.3731,3200.0
2005-06-10 13:20:00,63.77,63.77,63.75,63.76,3300.0,39.3731,39.3731,39.3607,39.3669,3300.0
2005-06-10 13:25:00,63.76,63.76,63.76,63.76,2100.0,39.3669,39.3669,39.3669,39.3669,2100.0
2005-06-10 13:30:00,63.75,63.77,63.75,63.77,1900.0,39.3607,39.3731,39.3607,39.3731,1900.0
2005-06-10 13:35:00,63.77,63.83,63.77,63.83,3300.0,39.3731,39.4101,39.3731,39.4101,3300.0
2005-06-10 13:40:00,63.83,63.84,63.82,63.83,7100.0,39.4101,39.4163,39.4039,39.4101,7100.0
2005-06-10 13:45:00,63.83,63.83,63.78,63.78,3400.0,39.4101,39.4101,39.3792,39.3792,3400.0
2005-06-10 13:50:00,63.78,63.79,63.72,63.72,2800.0,39.3792,39.3854,39.3422,39.3422,2800.0
2005-06-10 13:55:00,63.7,63.78,63.69,63.78,5200.0,39.3298,39.3792,39.3237,39.3792,5200.0
2005-06-10 14:00:00,63.79,63.82,63.76,63.77,3600.0,39.3854,39.4039,39.3669,39.3731,3600.0
2005-06-10 14:05:00,63.76,63.76,63.75,63.76,4500.0,39.3669,39.3669,39.3607,39.3669,4500.0
2005-06-10 14:10:00,63.75,63.78,63.72,63.72,6600.0,39.3607,39.3792,39.3422,39.3422,6600.0
2005-06-10 14:15:00,63.71,63.75,63.71,63.74,3400.0,39.336,39.3607,39.336,39.3545,3400.0
2005-06-10 14:20:00,63.7,63.75,63.7,63.72,6400.0,39.3298,39.3607,39.3298,39.3422,6400.0
2005-06-10 14:25:00,63.74,63.74,63.7,63.7,6600.0,39.3545,39.3545,39.3298,39.3298,6600.0
2005-06-10 14:30:00,63.72,63.75,63.71,63.74,2200.0,39.3422,39.3607,39.336,39.3545,2200.0
2005-06-10 14:35:00,63.76,63.78,63.74,63.75,4900.0,39.3669,39.3792,39.3545,39.3607,4900.0
2005-06-10 14:40:00,63.76,63.77,63.75,63.75,3100.0,39.3669,39.3731,39.3607,39.3607,3100.0
2005-06-10 14:45:00,63.74,63.75,63.72,63.73,4800.0,39.3545,39.3607,39.3422,39.3484,4800.0
2005-06-10 14:50:00,63.75,63.79,63.74,63.75,5700.0,39.3607,39.3854,39.3545,39.3607,5700.0
2005-06-10 14:55:00,63.75,63.76,63.75,63.76,4200.0,39.3607,39.3669,39.3607,39.3669,4200.0
2005-06-10 15:00:00,63.8,63.88,63.8,63.88,4700.0,39.3916,39.441,39.3916,39.441,4700.0
2005-06-10 15:05:00,63.85,63.85,63.8,63.83,4400.0,39.4225,39.4225,39.3916,39.4101,4400.0
2005-06-10 15:10:00,63.83,63.95,63.81,63.92,9700.0,39.4101,39.4842,39.3978,39.4657,9700.0
2005-06-10 15:15:00,63.93,63.93,63.84,63.85,3600.0,39.4719,39.4719,39.4163,39.4225,3600.0
2005-06-10 15:20:00,63.86,63.87,63.82,63.84,3800.0,39.4286,39.4348,39.4039,39.4163,3800.0
2005-06-10 15:25:00,63.86,63.93,63.86,63.9,4700.0,39.4286,39.4719,39.4286,39.4533,4700.0
2005-06-10 15:30:00,63.9,63.96,63.89,63.96,6900.0,39.4533,39.4904,39.4472,39.4904,6900.0
2005-06-10 15:35:00,63.95,64.05,63.95,64.05,7200.0,39.4842,39.5459,39.4842,39.5459,7200.0
2005-06-10 15:40:00,64.05,64.06,63.98,64.04,9700.0,39.5459,39.5521,39.5027,39.5398,9700.0
2005-06-10 15:45:00,64.04,64.12,64.04,64.1,10800.0,39.5398,39.5892,39.5398,39.5768,10800.0
2005-06-10 15:50:00,64.1,64.1,64.05,64.08,8600.0,39.5768,39.5768,39.5459,39.5645,8600.0
2005-06-10 15:55:00,64.07,64.09,64.01,64.01,5900.0,39.5583,39.5706,39.5213,39.5213,5900.0
2005-06-13 09:30:00,63.8,63.8,63.76,63.76,9900.0,39.3916,39.3916,39.3669,39.3669,9900.0
2005-06-13 09:35:00,63.77,63.83,63.67,63.7,3100.0,39.3731,39.4101,39.3113,39.3298,3100.0
2005-06-13 09:40:00,63.65,63.88,63.61,63.76,3500.0,39.299,39.441,39.2743,39.3669,3500.0
2005-06-13 09:45:00,63.76,63.76,63.53,63.55,20900.0,39.3669,39.3669,39.2249,39.2372,20900.0
2005-06-13 09:50:00,63.56,63.56,63.53,63.55,8600.0,39.2434,39.2434,39.2249,39.2372,8600.0
2005-06-13 09:55:00,63.55,63.6,63.55,63.58,8900.0,39.2372,39.2681,39.2372,39.2558,8900.0
2005-06-13 10:00:00,63.6,63.87,63.6,63.87,6400.0,39.2681,39.4348,39.2681,39.4348,6400.0
2005-06-13 10:05:00,63.87,63.87,63.7,63.7,1800.0,39.4348,39.4348,39.3298,39.3298,1800.0
2005-06-13 10:10:00,63.7,63.71,63.6,63.67,2700.0,39.3298,39.336,39.2681,39.3113,2700.0
2005-06-13 10:15:00,63.65,63.77,63.63,63.7,3800.0,39.299,39.3731,39.2866,39.3298,3800.0
2005-06-13 10:20:00,63.71,63.8,63.71,63.74,3300.0,39.336,39.3916,39.336,39.3545,3300.0
2005-06-13 10:25:00,63.75,63.75,63.64,63.64,2700.0,39.3607,39.3607,39.2928,39.2928,2700.0
2005-06-13 10:30:00,63.7,63.9,63.7,63.84,3500.0,39.3298,39.4533,39.3298,39.4163,3500.0
2005-06-13 10:35:00,63.84,63.91,63.79,63.85,4600.0,39.4163,39.4595,39.3854,39.4225,4600.0
2005-06-13 10:40:00,63.85,63.9,63.78,63.9,6600.0,39.4225,39.4533,39.3792,39.4533,6600.0
2005-06-13 10:45:00,63.94,63.95,63.86,63.95,3900.0,39.478,39.4842,39.4286,39.4842,3900.0
2005-06-13 10:50:00,63.95,64.0,63.93,63.94,2200.0,39.4842,39.5151,39.4719,39.478,2200.0
2005-06-13 10:55:00,63.96,63.98,63.95,63.98,1900.0,39.4904,39.5027,39.4842,39.5027,1900.0
2005-06-13 11:00:00,63.98,64.08,63.97,64.01,3600.0,39.5027,39.5645,39.4966,39.5213,3600.0
2005-06-13 11:05:00,64.01,64.35,64.0,64.32,7500.0,39.5213,39.7312,39.5151,39.7127,7500.0
2005-06-13 11:10:00,64.32,64.35,64.25,64.35,6500.0,39.7127,39.7312,39.6694,39.7312,6500.0
2005-06-13 11:15:00,64.33,64.37,64.32,64.35,1700.0,39.7188,39.7435,39.7127,39.7312,1700.0
2005-06-13 11:20:00,64.34,64.49,64.34,64.46,7400.0,39.725,39.8176,39.725,39.7991,7400.0
2005-06-13 11:25:00,64.43,64.44,64.36,64.39,8300.0,39.7806,39.7867,39.7373,39.7559,8300.0
2005-06-13 11:30:00,64.37,64.4,64.35,64.38,5500.0,39.7435,39.762,39.7312,39.7497,5500.0
2005-06-13 11:35:00,64.38,64.4,64.29,64.29,5100.0,39.7497,39.762,39.6941,39.6941,5100.0
2005-06-13 11:40:00,64.29,64.35,64.22,64.3,6900.0,39.6941,39.7312,39.6509,39.7003,6900.0
2005-06-13 11:45:00,64.35,64.35,64.22,64.27,3800.0,39.7312,39.7312,39.6509,39.6818,3800.0
2005-06-13 11:50:00,64.28,64.3,64.26,64.28,2500.0,39.688,39.7003,39.6756,39.688,2500.0
2005-06-13 11:55:00,64.29,64.29,64.15,64.18,4300.0,39.6941,39.6941,39.6077,39.6262,4300.0
2005-06-13 12:00:00,64.16,64.24,64.14,64.17,7200.0,39.6139,39.6633,39.6015,39.62,7200.0
2005-06-13 12:05:00,64.15,64.2,64.14,64.2,1800.0,39.6077,39.6386,39.6015,39.6386,1800.0
2005-06-13 12:10:00,64.18,64.21,64.15,64.2,3500.0,39.6262,39.6447,39.6077,39.6386,3500.0
2005-06-13 12:15:00,64.22,64.25,64.21,64.22,4500.0,39.6509,39.6694,39.6447,39.6509,4500.0
2005-06-13 12:20:00,64.22,64.26,64.18,64.24,3600.0,39.6509,39.6756,39.6262,39.6633,3600.0
2005-06-13 12:25:00,64.22,64.26,64.21,64.26,2600.0,39.6509,39.6756,39.6447,39.6756,2600.0
2005-06-13 12:30:00,64.26,64.26,64.22,64.23,1500.0,39.6756,39.6756,39.6509,39.6571,1500.0
2005-06-13 12:35:00,64.23,64.24,64.2,64.2,1600.0,39.6571,39.6633,39.6386,39.6386,1600.0
2005-06-13 12:40:00,64.19,64.23,64.14,64.23,2600.0,39.6324,39.6571,39.6015,39.6571,2600.0
2005-06-13 12:45:00,64.23,64.28,64.19,64.2,3700.0,39.6571,39.688,39.6324,39.6386,3700.0
2005-06-13 12:50:00,64.16,64.3,64.16,64.25,3400.0,39.6139,39.7003,39.6139,39.6694,3400.0
2005-06-13 12:55:00,64.23,64.23,64.12,64.12,2500.0,39.6571,39.6571,39.5892,39.5892,2500.0
2005-06-13 13:00:00,64.11,64.11,64.02,64.1,6900.0,39.583,39.583,39.5274,39.5768,6900.0
2005-06-13 13:05:00,64.11,64.22,64.04,64.09,4300.0,39.583,39.6509,39.5398,39.5706,4300.0
2005-06-13 13:10:00,64.08,64.09,64.02,64.02,2800.0,39.5645,39.5706,39.5274,39.5274,2800.0
2005-06-13 13:15:00,64.02,64.02,64.0,64.01,3600.0,39.5274,39.5274,39.5151,39.5213,3600.0
2005-06-13 13:20:00,64.02,64.11,64.02,64.11,2600.0,39.5274,39.583,39.5274,39.583,2600.0
2005-06-13 13:25:00,64.12,64.13,64.1,64.1,2100.0,39.5892,39.5953,39.5768,39.5768,2100.0
2005-06-13 13:30:00,64.07,64.07,63.92,63.92,3000.0,39.5583,39.5583,39.4657,39.4657,3000.0
2005-06-13 13:35:00,63.93,63.97,63.92,63.92,2100.0,39.4719,39.4966,39.4657,39.4657,2100.0
2005-06-13 13:40:00,63.95,63.95,63.92,63.95,2100.0,39.4842,39.4842,39.4657,39.4842,2100.0
2005-06-13 13:45:00,63.94,63.96,63.94,63.94,2100.0,39.478,39.4904,39.478,39.478,2100.0
2005-06-13 13:50:00,63.93,63.93,63.9,63.92,3000.0,39.4719,39.4719,39.4533,39.4657,3000.0
2005-06-13 13:55:00,63.92,64.04,63.8,63.84,6100.0,39.4657,39.5398,39.3916,39.4163,6100.0
2005-06-13 14:00:00,63.85,63.89,63.85,63.88,3100.0,39.4225,39.4472,39.4225,39.441,3100.0
2005-06-13 14:05:00,63.86,63.96,63.84,63.96,3100.0,39.4286,39.4904,39.4163,39.4904,3100.0
2005-06-13 14:10:00,63.96,63.98,63.96,63.98,3300.0,39.4904,39.5027,39.4904,39.5027,3300.0
2005-06-13 14:15:00,63.96,63.96,63.92,63.92,2100.0,39.4904,39.4904,39.4657,39.4657,2100.0
2005-06-13 14:20:00,63.93,63.96,63.92,63.95,4200.0,39.4719,39.4904,39.4657,39.4842,4200.0
2005-06-13 14:25:00,63.96,63.97,63.9,63.9,2900.0,39.4904,39.4966,39.4533,39.4533,2900.0
2005-06-13 14:30:00,63.93,63.98,63.86,63.96,10200.0,39.4719,39.5027,39.4286,39.4904,10200.0
2005-06-13 14:35:00,63.96,64.08,63.96,63.99,4100.0,39.4904,39.5645,39.4904,39.5089,4100.0
2005-06-13 14:40:00,64.02,64.02,63.97,63.97,3200.0,39.5274,39.5274,39.4966,39.4966,3200.0
2005-06-13 14:45:00,63.95,63.95,63.92,63.92,2600.0,39.4842,39.4842,39.4657,39.4657,2600.0
2005-06-13 14:50:00,63.92,64.0,63.92,63.97,2200.0,39.4657,39.5151,39.4657,39.4966,2200.0
2005-06-13 14:55:00,63.97,64.0,63.95,63.95,2300.0,39.4966,39.5151,39.4842,39.4842,2300.0
2005-06-13 15:00:00,63.94,63.94,63.84,63.84,6600.0,39.478,39.478,39.4163,39.4163,6600.0
2005-06-13 15:05:00,63.82,63.84,63.8,63.83,5200.0,39.4039,39.4163,39.3916,39.4101,5200.0
2005-06-13 15:10:00,63.84,63.94,63.84,63.93,2500.0,39.4163,39.478,39.4163,39.4719,2500.0
2005-06-13 15:15:00,63.93,63.93,63.78,63.78,9100.0,39.4719,39.4719,39.3792,39.3792,9100.0
2005-06-13 15:20:00,63.78,63.95,63.77,63.95,11600.0,39.3792,39.4842,39.3731,39.4842,11600.0
2005-06-13 15:25:00,63.94,63.94,63.88,63.92,2900.0,39.478,39.478,39.441,39.4657,2900.0
2005-06-13 15:30:00,63.92,63.93,63.88,63.88,3800.0,39.4657,39.4719,39.441,39.441,3800.0
2005-06-13 15:35:00,63.88,64.0,63.86,64.0,4000.0,39.441,39.5151,39.4286,39.5151,4000.0
2005-06-13 15:40:00,63.97,64.01,63.9,63.92,12800.0,39.4966,39.5213,39.4533,39.4657,12800.0
2005-06-13 15:45:00,63.93,64.01,63.92,64.01,3200.0,39.4719,39.5213,39.4657,39.5213,3200.0
2005-06-13 15:50:00,64.0,64.05,63.99,63.99,15400.0,39.5151,39.5459,39.5089,39.5089,15400.0
2005-06-13 15:55:00,63.99,64.0,63.98,64.0,12300.0,39.5089,39.5151,39.5027,39.5151,12300.0
2005-06-14 09:30:00,63.99,63.99,63.95,63.98,15000.0,39.5089,39.5089,39.4842,39.5027,15000.0
2005-06-14 09:35:00,63.98,63.98,63.91,63.96,12500.0,39.5027,39.5027,39.4595,39.4904,12500.0
2005-06-14 09:40:00,63.96,64.0,63.92,63.92,13600.0,39.4904,39.5151,39.4657,39.4657,13600.0
2005-06-14 09:45:00,63.95,63.99,63.94,63.94,10700.0,39.4842,39.5089,39.478,39.478,10700.0
2005-06-14 09:50:00,63.94,63.99,63.94,63.98,17900.0,39.478,39.5089,39.478,39.5027,17900.0
2005-06-14 09:55:00,63.99,63.99,63.91,63.97,2000.0,39.5089,39.5089,39.4595,39.4966,2000.0
2005-06-14 10:00:00,63.98,64.1,63.98,64.1,11300.0,39.5027,39.5768,39.5027,39.5768,11300.0
2005-06-14 10:05:00,64.09,64.1,63.98,64.05,8200.0,39.5706,39.5768,39.5027,39.5459,8200.0
2005-06-14 10:10:00,64.06,64.08,64.03,64.06,4300.0,39.5521,39.5645,39.5336,39.5521,4300.0
2005-06-14 10:15:00,64.04,64.05,63.94,63.94,4500.0,39.5398,39.5459,39.478,39.478,4500.0
2005-06-14 10:20:00,63.91,63.96,63.91,63.96,8500.0,39.4595,39.4904,39.4595,39.4904,8500.0
2005-06-14 10:25:00,63.98,64.0,63.95,63.95,6400.0,39.5027,39.5151,39.4842,39.4842,6400.0
2005-06-14 10:30:00,63.98,64.0,63.97,64.0,35300.0,39.5027,39.5151,39.4966,39.5151,35300.0
2005-06-14 10:35:00,63.99,64.11,63.99,64.11,19800.0,39.5089,39.583,39.5089,39.583,19800.0
2005-06-14 10:40:00,64.1,64.18,64.1,64.12,10500.0,39.5768,39.6262,39.5768,39.5892,10500.0
2005-06-14 10:45:00,64.12,64.14,64.1,64.14,4600.0,39.5892,39.6015,39.5768,39.6015,4600.0
2005-06-14 10:50:00,64.15,64.16,64.14,64.15,4800.0,39.6077,39.6139,39.6015,39.6077,4800.0
2005-06-14 10:55:00,64.15,64.15,64.04,64.06,5000.0,39.6077,39.6077,39.5398,39.5521,5000.0
2005-06-14 11:00:00,64.07,64.08,64.05,64.07,9800.0,39.5583,39.5645,39.5459,39.5583,9800.0
2005-06-14 11:05:00,64.07,64.09,64.05,64.05,9600.0,39.5583,39.5706,39.5459,39.5459,9600.0
2005-06-14 11:10:00,64.07,64.1,64.07,64.09,6800.0,39.5583,39.5768,39.5583,39.5706,6800.0
2005-06-14 11:15:00,64.09,64.15,64.09,64.15,14000.0,39.5706,39.6077,39.5706,39.6077,14000.0
2005-06-14 11:20:00,64.15,64.25,64.15,64.25,13800.0,39.6077,39.6694,39.6077,39.6694,13800.0
2005-06-14 11:25:00,64.26,64.38,64.26,64.38,25200.0,39.6756,39.7497,39.6756,39.7497,25200.0
2005-06-14 11:30:00,64.39,64.44,64.38,64.43,9700.0,39.7559,39.7867,39.7497,39.7806,9700.0
2005-06-14 11:35:00,64.43,64.44,64.36,64.36,2900.0,39.7806,39.7867,39.7373,39.7373,2900.0
2005-06-14 11:40:00,64.42,64.43,64.4,64.4,3800.0,39.7744,39.7806,39.762,39.762,3800.0
2005-06-14 11:45:00,64.4,64.4,64.37,64.4,4300.0,39.762,39.762,39.7435,39.762,4300.0
2005-06-14 11:50:00,64.4,64.4,64.36,64.39,3900.0,39.762,39.762,39.7373,39.7559,3900.0
2005-06-14 11:55:00,64.4,64.4,64.38,64.38,4600.0,39.762,39.762,39.7497,39.7497,4600.0
2005-06-14 12:00:00,64.38,64.38,64.3,64.31,2800.0,39.7497,39.7497,39.7003,39.7065,2800.0
2005-06-14 12:05:00,64.32,64.35,64.26,64.27,6800.0,39.7127,39.7312,39.6756,39.6818,6800.0
2005-06-14 12:10:00,64.27,64.31,64.27,64.31,22300.0,39.6818,39.7065,39.6818,39.7065,22300.0
2005-06-14 12:15:00,64.33,64.42,64.33,64.42,10200.0,39.7188,39.7744,39.7188,39.7744,10200.0
2005-06-14 12:20:00,64.42,64.5,64.4,64.48,8400.0,39.7744,39.8238,39.762,39.8114,8400.0
2005-06-14 12:25:00,64.47,64.48,64.46,64.47,6900.0,39.8053,39.8114,39.7991,39.8053,6900.0
2005-06-14 12:30:00,64.47,64.47,64.47,64.47,2300.0,39.8053,39.8053,39.8053,39.8053,2300.0
2005-06-14 12:35:00,64.45,64.46,64.45,64.45,16700.0,39.7929,39.7991,39.7929,39.7929,16700.0
2005-06-14 12:40:00,64.45,64.46,64.43,64.43,6400.0,39.7929,39.7991,39.7806,39.7806,6400.0
2005-06-14 12:45:00,64.41,64.41,64.39,64.39,5900.0,39.7682,39.7682,39.7559,39.7559,5900.0
2005-06-14 12:50:00,64.39,64.39,64.34,64.35,5800.0,39.7559,39.7559,39.725,39.7312,5800.0
2005-06-14 12:55:00,64.33,64.34,64.29,64.29,2400.0,39.7188,39.725,39.6941,39.6941,2400.0
2005-06-14 13:00:00,64.31,64.33,64.25,64.28,5500.0,39.7065,39.7188,39.6694,39.688,5500.0
2005-06-14 13:05:00,64.28,64.32,64.28,64.3,4700.0,39.688,39.7127,39.688,39.7003,4700.0
2005-06-14 13:10:00,64.29,64.36,64.25,64.35,14400.0,39.6941,39.7373,39.6694,39.7312,14400.0
2005-06-14 13:15:00,64.36,64.36,64.29,64.3,3100.0,39.7373,39.7373,39.6941,39.7003,3100.0
2005-06-14 13:20:00,64.31,64.36,64.31,64.36,4700.0,39.7065,39.7373,39.7065,39.7373,4700.0
2005-06-14 13:25:00,64.36,64.36,64.31,64.31,4300.0,39.7373,39.7373,39.7065,39.7065,4300.0
2005-06-14 13:30:00,64.33,64.33,64.27,64.32,5700.0,39.7188,39.7188,39.6818,39.7127,5700.0
2005-06-14 13:35:00,64.3,64.35,64.3,64.34,3900.0,39.7003,39.7312,39.7003,39.725,3900.0
2005-06-14 13:40:00,64.36,64.36,64.35,64.36,2400.0,39.7373,39.7373,39.7312,39.7373,2400.0
2005-06-14 13:45:00,64.36,64.4,64.35,64.38,17700.0,39.7373,39.762,39.7312,39.7497,17700.0
2005-06-14 13:50:00,64.38,64.4,64.35,64.37,4700.0,39.7497,39.762,39.7312,39.7435,4700.0
2005-06-14 13:55:00,64.39,64.4,64.36,64.4,9300.0,39.7559,39.762,39.7373,39.762,9300.0
2005-06-14 14:00:00,64.4,64.45,64.37,64.4,11700.0,39.762,39.7929,39.7435,39.762,11700.0
2005-06-14 14:05:00,64.4,64.4,64.36,64.38,5500.0,39.762,39.762,39.7373,39.7497,5500.0
2005-06-14 14:10:00,64.39,64.4,64.38,64.39,6500.0,39.7559,39.762,39.7497,39.7559,6500.0
2005-06-14 14:15:00,64.39,64.43,64.39,64.43,4500.0,39.7559,39.7806,39.7559,39.7806,4500.0
2005-06-14 14:20:00,64.43,64.44,64.36,64.39,3200.0,39.7806,39.7867,39.7373,39.7559,3200.0
2005-06-14 14:25:00,64.42,64.46,64.4,64.42,9900.0,39.7744,39.7991,39.762,39.7744,9900.0
2005-06-14 14:30:00,64.41,64.44,64.35,64.41,4500.0,39.7682,39.7867,39.7312,39.7682,4500.0
2005-06-14 14:35:00,64.42,64.46,64.42,64.45,4000.0,39.7744,39.7991,39.7744,39.7929,4000.0
2005-06-14 14:40:00,64.47,64.5,64.47,64.48,7000.0,39.8053,39.8238,39.8053,39.8114,7000.0
2005-06-14 14:45:00,64.47,64.51,64.42,64.42,8700.0,39.8053,39.83,39.7744,39.7744,8700.0
2005-06-14 14:50:00,64.4,64.4,64.29,64.29,9700.0,39.762,39.762,39.6941,39.6941,9700.0
2005-06-14 14:55:00,64.31,64.34,64.31,64.34,800.0,39.7065,39.725,39.7065,39.725,800.0
2005-06-14 15:00:00,64.34,64.44,64.34,64.42,11500.0,39.725,39.7867,39.725,39.7744,11500.0
2005-06-14 15:05:00,64.4,64.42,64.3,64.36,13300.0,39.762,39.7744,39.7003,39.7373,13300.0
2005-06-14 15:10:00,64.34,64.39,64.32,64.38,16000.0,39.725,39.7559,39.7127,39.7497,16000.0
2005-06-14 15:15:00,64.37,64.41,64.33,64.41,6300.0,39.7435,39.7682,39.7188,39.7682,6300.0
2005-06-14 15:20:00,64.41,64.49,64.41,64.49,4500.0,39.7682,39.8176,39.7682,39.8176,4500.0
2005-06-14 15:25:00,64.49,64.49,64.37,64.44,9700.0,39.8176,39.8176,39.7435,39.7867,9700.0
2005-06-14 15:30:00,64.44,64.45,64.36,64.36,7300.0,39.7867,39.7929,39.7373,39.7373,7300.0
2005-06-14 15:35:00,64.36,64.43,64.36,64.39,6300.0,39.7373,39.7806,39.7373,39.7559,6300.0
2005-06-14 15:40:00,64.36,64.4,64.36,64.4,7600.0,39.7373,39.762,39.7373,39.762,7600.0
2005-06-14 15:45:00,64.4,64.45,64.35,64.36,16600.0,39.762,39.7929,39.7312,39.7373,16600.0
2005-06-14 15:50:00,64.35,64.4,64.29,64.3,17300.0,39.7312,39.762,39.6941,39.7003,17300.0
2005-06-14 15:55:00,64.31,64.33,64.31,64.31,13200.0,39.7065,39.7188,39.7065,39.7065,13200.0
2005-06-15 09:30:00,64.42,64.45,64.4,64.4,11100.0,39.7744,39.7929,39.762,39.762,11100.0
2005-06-15 09:35:00,64.42,64.43,64.4,64.4,10500.0,39.7744,39.7806,39.762,39.762,10500.0
2005-06-15 09:40:00,64.38,64.38,64.22,64.27,6300.0,39.7497,39.7497,39.6509,39.6818,6300.0
2005-06-15 09:45:00,64.27,64.32,64.15,64.18,7500.0,39.6818,39.7127,39.6077,39.6262,7500.0
2005-06-15 09:50:00,64.18,64.18,64.01,64.01,13700.0,39.6262,39.6262,39.5213,39.5213,13700.0
2005-06-15 09:55:00,64.02,64.02,63.94,64.0,15600.0,39.5274,39.5274,39.478,39.5151,15600.0
2005-06-15 10:00:00,64.0,64.09,64.0,64.09,14900.0,39.5151,39.5706,39.5151,39.5706,14900.0
2005-06-15 10:05:00,64.1,64.13,64.0,64.09,4300.0,39.5768,39.5953,39.5151,39.5706,4300.0
2005-06-15 10:10:00,64.06,64.12,64.04,64.04,2700.0,39.5521,39.5892,39.5398,39.5398,2700.0
2005-06-15 10:15:00,64.09,64.15,64.09,64.11,10500.0,39.5706,39.6077,39.5706,39.583,10500.0
2005-06-15 10:20:00,64.14,64.25,64.13,64.22,11700.0,39.6015,39.6694,39.5953,39.6509,11700.0
2005-06-15 10:25:00,64.2,64.26,64.14,64.22,52200.0,39.6386,39.6756,39.6015,39.6509,52200.0
2005-06-15 10:30:00,64.17,64.17,64.04,64.11,5100.0,39.62,39.62,39.5398,39.583,5100.0
2005-06-15 10:35:00,64.11,64.15,64.08,64.15,9600.0,39.583,39.6077,39.5645,39.6077,9600.0
2005-06-15 10:40:00,64.1,64.11,64.08,64.1,4300.0,39.5768,39.583,39.5645,39.5768,4300.0
2005-06-15 10:45:00,64.1,64.17,64.09,64.17,6800.0,39.5768,39.62,39.5706,39.62,6800.0
2005-06-15 10:50:00,64.2,64.27,64.15,64.15,9100.0,39.6386,39.6818,39.6077,39.6077,9100.0
2005-06-15 10:55:00,64.18,64.26,64.15,64.2,11900.0,39.6262,39.6756,39.6077,39.6386,11900.0
2005-06-15 11:00:00,64.22,64.23,64.15,64.18,7400.0,39.6509,39.6571,39.6077,39.6262,7400.0
2005-06-15 11:05:00,64.18,64.3,64.18,64.3,2700.0,39.6262,39.7003,39.6262,39.7003,2700.0
2005-06-15 11:10:00,64.32,64.48,64.32,64.45,21600.0,39.7127,39.8114,39.7127,39.7929,21600.0
2005-06-15 11:15:00,64.46,64.52,64.45,64.46,22400.0,39.7991,39.8361,39.7929,39.7991,22400.0
2005-06-15 11:20:00,64.47,64.58,64.46,64.58,4200.0,39.8053,39.8732,39.7991,39.8732,4200.0
2005-06-15 11:25:00,64.56,64.58,64.53,64.54,3100.0,39.8608,39.8732,39.8423,39.8485,3100.0
2005-06-15 11:30:00,64.54,64.55,64.5,64.5,3600.0,39.8485,39.8547,39.8238,39.8238,3600.0
2005-06-15 11:35:00,64.5,64.5,64.5,64.5,1400.0,39.8238,39.8238,39.8238,39.8238,1400.0
2005-06-15 11:40:00,64.5,64.5,64.5,64.5,2800.0,39.8238,39.8238,39.8238,39.8238,2800.0
2005-06-15 11:45:00,64.5,64.5,64.38,64.38,3600.0,39.8238,39.8238,39.7497,39.7497,3600.0
2005-06-15 11:50:00,64.38,64.43,64.38,64.41,2600.0,39.7497,39.7806,39.7497,39.7682,2600.0
2005-06-15 11:55:00,64.42,64.45,64.39,64.45,5200.0,39.7744,39.7929,39.7559,39.7929,5200.0
2005-06-15 12:00:00,64.51,64.55,64.49,64.55,2200.0,39.83,39.8547,39.8176,39.8547,2200.0
2005-06-15 12:05:00,64.55,64.57,64.51,64.57,4000.0,39.8547,39.867,39.83,39.867,4000.0
2005-06-15 12:10:00,64.59,64.67,64.58,64.58,6000.0,39.8794,39.9287,39.8732,39.8732,6000.0
2005-06-15 12:15:00,64.57,64.57,64.52,64.56,4000.0,39.867,39.867,39.8361,39.8608,4000.0
2005-06-15 12:20:00,64.55,64.56,64.45,64.46,2900.0,39.8547,39.8608,39.7929,39.7991,2900.0
2005-06-15 12:25:00,64.46,64.47,64.41,64.41,4500.0,39.7991,39.8053,39.7682,39.7682,4500.0
2005-06-15 12:30:00,64.41,64.49,64.41,64.45,4600.0,39.7682,39.8176,39.7682,39.7929,4600.0
2005-06-15 12:35:00,64.45,64.45,64.37,64.38,1800.0,39.7929,39.7929,39.7435,39.7497,1800.0
2005-06-15 12:40:00,64.4,64.4,64.36,64.36,4900.0,39.762,39.762,39.7373,39.7373,4900.0
2005-06-15 12:45:00,64.4,64.41,64.36,64.36,2800.0,39.762,39.7682,39.7373,39.7373,2800.0
2005-06-15 12:50:00,64.33,64.33,64.22,64.22,3500.0,39.7188,39.7188,39.6509,39.6509,3500.0
2005-06-15 12:55:00,64.22,64.32,64.2,64.28,3900.0,39.6509,39.7127,39.6386,39.688,3900.0
2005-06-15 13:00:00,64.28,64.29,64.28,64.29,1300.0,39.688,39.6941,39.688,39.6941,1300.0
2005-06-15 13:05:00,64.32,64.33,64.27,64.33,1300.0,39.7127,39.7188,39.6818,39.7188,1300.0
2005-06-15 13:10:00,64.34,64.38,64.34,64.35,5300.0,39.725,39.7497,39.725,39.7312,5300.0
2005-06-15 13:15:00,64.33,64.33,64.26,64.3,3100.0,39.7188,39.7188,39.6756,39.7003,3100.0
2005-06-15 13:20:00,64.28,64.28,64.17,64.21,3700.0,39.688,39.688,39.62,39.6447,3700.0
2005-06-15 13:25:00,64.22,64.22,64.21,64.22,1700.0,39.6509,39.6509,39.6447,39.6509,1700.0
2005-06-15 13:30:00,64.23,64.25,64.13,64.13,8800.0,39.6571,39.6694,39.5953,39.5953,8800.0
2005-06-15 13:35:00,64.13,64.15,64.09,64.1,5500.0,39.5953,39.6077,39.5706,39.5768,5500.0
2005-06-15 13:40:00,64.1,64.1,64.03,64.07,12600.0,39.5768,39.5768,39.5336,39.5583,12600.0
2005-06-15 13:45:00,64.07,64.1,64.07,64.1,3100.0,39.5583,39.5768,39.5583,39.5768,3100.0
2005-06-15 13:50:00,64.1,64.15,64.1,64.14,4000.0,39.5768,39.6077,39.5768,39.6015,4000.0
2005-06-15 13:55:00,64.15,64.2,64.14,64.15,6200.0,39.6077,39.6386,39.6015,39.6077,6200.0
2005-06-15 14:00:00,64.16,64.2,64.15,64.18,3100.0,39.6139,39.6386,39.6077,39.6262,3100.0
2005-06-15 14:05:00,64.19,64.2,64.17,64.2,3100.0,39.6324,39.6386,39.62,39.6386,3100.0
2005-06-15 14:10:00,64.2,64.2,64.19,64.2,3300.0,39.6386,39.6386,39.6324,39.6386,3300.0
2005-06-15 14:15:00,64.19,64.33,64.19,64.33,10400.0,39.6324,39.7188,39.6324,39.7188,10400.0
2005-06-15 14:20:00,64.32,64.32,64.22,64.22,5800.0,39.7127,39.7127,39.6509,39.6509,5800.0
2005-06-15 14:25:00,64.22,64.22,64.19,64.2,3300.0,39.6509,39.6509,39.6324,39.6386,3300.0
2005-06-15 14:30:00,64.2,64.2,64.13,64.13,2200.0,39.6386,39.6386,39.5953,39.5953,2200.0
2005-06-15 14:35:00,64.19,64.22,64.16,64.16,5900.0,39.6324,39.6509,39.6139,39.6139,5900.0
2005-06-15 14:40:00,64.16,64.16,64.15,64.16,1500.0,39.6139,39.6139,39.6077,39.6139,1500.0
2005-06-15 14:45:00,64.16,64.2,64.16,64.2,2100.0,39.6139,39.6386,39.6139,39.6386,2100.0
2005-06-15 14:50:00,64.2,64.23,64.17,64.17,13900.0,39.6386,39.6571,39.62,39.62,13900.0
2005-06-15 14:55:00,64.17,64.21,64.17,64.21,1500.0,39.62,39.6447,39.62,39.6447,1500.0
2005-06-15 15:00:00,64.23,64.23,64.2,64.2,2700.0,39.6571,39.6571,39.6386,39.6386,2700.0
2005-06-15 15:05:00,64.2,64.2,64.16,64.2,3700.0,39.6386,39.6386,39.6139,39.6386,3700.0
2005-06-15 15:10:00,64.2,64.2,64.19,64.2,4000.0,39.6386,39.6386,39.6324,39.6386,4000.0
2005-06-15 15:15:00,64.2,64.3,64.19,64.3,12300.0,39.6386,39.7003,39.6324,39.7003,12300.0
2005-06-15 15:20:00,64.31,64.31,64.28,64.29,8200.0,39.7065,39.7065,39.688,39.6941,8200.0
2005-06-15 15:25:00,64.3,64.34,64.29,64.3,11800.0,39.7003,39.725,39.6941,39.7003,11800.0
2005-06-15 15:30:00,64.31,64.42,64.3,64.38,11500.0,39.7065,39.7744,39.7003,39.7497,11500.0
2005-06-15 15:35:00,64.38,64.53,64.38,64.53,21900.0,39.7497,39.8423,39.7497,39.8423,21900.0
2005-06-15 15:40:00,64.53,64.62,64.48,64.48,44700.0,39.8423,39.8979,39.8114,39.8114,44700.0
2005-06-15 15:45:00,64.48,64.56,64.48,64.52,13800.0,39.8114,39.8608,39.8114,39.8361,13800.0
2005-06-15 15:50:00,64.52,64.59,64.52,64.56,12400.0,39.8361,39.8794,39.8361,39.8608,12400.0
2005-06-15 15:55:00,64.56,64.65,64.56,64.64,29000.0,39.8608,39.9164,39.8608,39.9102,29000.0
2005-06-16 09:30:00,64.75,64.75,64.73,64.73,10600.0,39.9781,39.9781,39.9658,39.9658,10600.0
2005-06-16 09:35:00,64.7,64.71,64.6,64.63,15300.0,39.9473,39.9534,39.8855,39.9041,15300.0
2005-06-16 09:40:00,64.6,64.64,64.43,64.43,4800.0,39.8855,39.9102,39.7806,39.7806,4800.0
2005-06-16 09:45:00,64.4,64.4,64.2,64.26,7100.0,39.762,39.762,39.6386,39.6756,7100.0
2005-06-16 09:50:00,64.25,64.31,64.2,64.31,6200.0,39.6694,39.7065,39.6386,39.7065,6200.0
2005-06-16 09:55:00,64.32,64.45,64.27,64.27,7000.0,39.7127,39.7929,39.6818,39.6818,7000.0
2005-06-16 10:00:00,64.3,64.58,64.3,64.5,9000.0,39.7003,39.8732,39.7003,39.8238,9000.0
2005-06-16 10:05:00,64.5,64.63,64.5,64.54,4500.0,39.8238,39.9041,39.8238,39.8485,4500.0
2005-06-16 10:10:00,64.58,64.58,64.43,64.57,4000.0,39.8732,39.8732,39.7806,39.867,4000.0
2005-06-16 10:15:00,64.54,64.65,64.54,64.65,2200.0,39.8485,39.9164,39.8485,39.9164,2200.0
2005-06-16 10:20:00,64.66,64.66,64.55,64.55,3500.0,39.9226,39.9226,39.8547,39.8547,3500.0
2005-06-16 10:25:00,64.53,64.6,64.49,64.6,5200.0,39.8423,39.8855,39.8176,39.8855,5200.0
2005-06-16 10:30:00,64.66,64.66,64.52,64.54,3200.0,39.9226,39.9226,39.8361,39.8485,3200.0
2005-06-16 10:35:00,64.53,64.6,64.53,64.6,2500.0,39.8423,39.8855,39.8423,39.8855,2500.0
2005-06-16 10:40:00,64.61,64.81,64.61,64.81,19100.0,39.8917,40.0152,39.8917,40.0152,19100.0
2005-06-16 10:45:00,64.81,64.82,64.67,64.67,4100.0,40.0152,40.0214,39.9287,39.9287,4100.0
2005-06-16 10:50:00,64.62,64.62,64.52,64.56,5300.0,39.8979,39.8979,39.8361,39.8608,5300.0
2005-06-16 10:55:00,64.55,64.57,64.53,64.53,1200.0,39.8547,39.867,39.8423,39.8423,1200.0
2005-06-16 11:00:00,64.54,64.54,64.47,64.49,2900.0,39.8485,39.8485,39.8053,39.8176,2900.0
2005-06-16 11:05:00,64.5,64.55,64.5,64.53,2100.0,39.8238,39.8547,39.8238,39.8423,2100.0
2005-06-16 11:10:00,64.53,64.59,64.52,64.52,3100.0,39.8423,39.8794,39.8361,39.8361,3100.0
2005-06-16 11:15:00,64.51,64.51,64.41,64.41,4100.0,39.83,39.83,39.7682,39.7682,4100.0
2005-06-16 11:20:00,64.45,64.46,64.42,64.42,2000.0,39.7929,39.7991,39.7744,39.7744,2000.0
2005-06-16 11:25:00,64.42,64.46,64.4,64.42,3500.0,39.7744,39.7991,39.762,39.7744,3500.0
2005-06-16 11:30:00,64.41,64.53,64.41,64.53,2000.0,39.7682,39.8423,39.7682,39.8423,2000.0
2005-06-16 11:35:00,64.52,64.6,64.52,64.6,2300.0,39.8361,39.8855,39.8361,39.8855,2300.0
2005-06-16 11:40:00,64.61,64.67,64.61,64.67,9100.0,39.8917,39.9287,39.8917,39.9287,9100.0
2005-06-16 11:45:00,64.67,64.7,64.65,64.67,7400.0,39.9287,39.9473,39.9164,39.9287,7400.0
2005-06-16 11:50:00,64.65,64.7,64.65,64.7,4000.0,39.9164,39.9473,39.9164,39.9473,4000.0
2005-06-16 11:55:00,64.7,64.73,64.68,64.68,8100.0,39.9473,39.9658,39.9349,39.9349,8100.0
2005-06-16 12:00:00,64.67,64.71,64.6,64.7,9600.0,39.9287,39.9534,39.8855,39.9473,9600.0
2005-06-16 12:05:00,64.7,64.79,64.7,64.77,9000.0,39.9473,40.0028,39.9473,39.9905,9000.0
2005-06-16 12:10:00,64.76,64.76,64.53,64.62,9400.0,39.9843,39.9843,39.8423,39.8979,9400.0
2005-06-16 12:15:00,64.65,64.65,64.6,64.65,3600.0,39.9164,39.9164,39.8855,39.9164,3600.0
2005-06-16 12:20:00,64.68,64.71,64.68,64.7,2600.0,39.9349,39.9534,39.9349,39.9473,2600.0
2005-06-16 12:25:00,64.7,64.7,64.61,64.61,2300.0,39.9473,39.9473,39.8917,39.8917,2300.0
2005-06-16 12:30:00,64.6,64.64,64.58,64.58,4500.0,39.8855,39.9102,39.8732,39.8732,4500.0
2005-06-16 12:35:00,64.6,64.74,64.6,64.74,4400.0,39.8855,39.972,39.8855,39.972,4400.0
2005-06-16 12:40:00,64.76,64.76,64.65,64.65,3100.0,39.9843,39.9843,39.9164,39.9164,3100.0
2005-06-16 12:45:00,64.65,64.65,64.63,64.64,1400.0,39.9164,39.9164,39.9041,39.9102,1400.0
2005-06-16 12:50:00,64.62,64.63,64.55,64.55,2900.0,39.8979,39.9041,39.8547,39.8547,2900.0
2005-06-16 12:55:00,64.58,64.64,64.58,64.61,2000.0,39.8732,39.9102,39.8732,39.8917,2000.0
2005-06-16 13:00:00,64.6,64.62,64.56,64.58,2200.0,39.8855,39.8979,39.8608,39.8732,2200.0
2005-06-16 13:05:00,64.6,64.63,64.6,64.6,700.0,39.8855,39.9041,39.8855,39.8855,700.0
2005-06-16 13:10:00,64.62,64.65,64.62,64.62,2000.0,39.8979,39.9164,39.8979,39.8979,2000.0
2005-06-16 13:15:00,64.65,64.65,64.62,64.63,3200.0,39.9164,39.9164,39.8979,39.9041,3200.0
2005-06-16 13:20:00,64.64,64.66,64.64,64.64,2600.0,39.9102,39.9226,39.9102,39.9102,2600.0
2005-06-16 13:25:00,64.61,64.62,64.51,64.52,2700.0,39.8917,39.8979,39.83,39.8361,2700.0
2005-06-16 13:30:00,64.52,64.68,64.5,64.66,4800.0,39.8361,39.9349,39.8238,39.9226,4800.0
2005-06-16 13:35:00,64.66,64.71,64.64,64.64,2200.0,39.9226,39.9534,39.9102,39.9102,2200.0
2005-06-16 13:40:00,64.64,64.65,64.56,64.56,2000.0,39.9102,39.9164,39.8608,39.8608,2000.0
2005-06-16 13:45:00,64.54,64.55,64.53,64.53,1300.0,39.8485,39.8547,39.8423,39.8423,1300.0
2005-06-16 13:50:00,64.51,64.51,64.46,64.47,3800.0,39.83,39.83,39.7991,39.8053,3800.0
2005-06-16 13:55:00,64.5,64.58,64.5,64.57,2300.0,39.8238,39.8732,39.8238,39.867,2300.0
2005-06-16 14:00:00,64.57,64.57,64.55,64.56,2800.0,39.867,39.867,39.8547,39.8608,2800.0
2005-06-16 14:05:00,64.56,64.57,64.5,64.5,2500.0,39.8608,39.867,39.8238,39.8238,2500.0
2005-06-16 14:10:00,64.48,64.48,64.39,64.39,8200.0,39.8114,39.8114,39.7559,39.7559,8200.0
2005-06-16 14:15:00,64.39,64.4,64.36,64.37,2400.0,39.7559,39.762,39.7373,39.7435,2400.0
2005-06-16 14:20:00,64.38,64.45,64.37,64.44,2700.0,39.7497,39.7929,39.7435,39.7867,2700.0
2005-06-16 14:25:00,64.45,64.47,64.45,64.46,1500.0,39.7929,39.8053,39.7929,39.7991,1500.0
2005-06-16 14:30:00,64.44,64.51,64.38,64.47,3600.0,39.7867,39.83,39.7497,39.8053,3600.0
2005-06-16 14:35:00,64.46,64.47,64.44,64.45,1100.0,39.7991,39.8053,39.7867,39.7929,1100.0
2005-06-16 14:40:00,64.44,64.5,64.44,64.48,2100.0,39.7867,39.8238,39.7867,39.8114,2100.0
2005-06-16 14:45:00,64.49,64.5,64.48,64.5,2000.0,39.8176,39.8238,39.8114,39.8238,2000.0
2005-06-16 14:50:00,64.5,64.56,64.5,64.54,2800.0,39.8238,39.8608,39.8238,39.8485,2800.0
2005-06-16 14:55:00,64.54,64.55,64.52,64.55,3300.0,39.8485,39.8547,39.8361,39.8547,3300.0
2005-06-16 15:00:00,64.55,64.65,64.55,64.65,2800.0,39.8547,39.9164,39.8547,39.9164,2800.0
2005-06-16 15:05:00,64.62,64.63,64.59,64.61,7300.0,39.8979,39.9041,39.8794,39.8917,7300.0
2005-06-16 15:10:00,64.6,64.65,64.59,64.65,3600.0,39.8855,39.9164,39.8794,39.9164,3600.0
2005-06-16 15:15:00,64.65,64.73,64.65,64.72,2700.0,39.9164,39.9658,39.9164,39.9596,2700.0
2005-06-16 15:20:00,64.71,64.71,64.67,64.71,6600.0,39.9534,39.9534,39.9287,39.9534,6600.0
2005-06-16 15:25:00,64.72,64.75,64.71,64.74,4200.0,39.9596,39.9781,39.9534,39.972,4200.0
2005-06-16 15:30:00,64.75,64.78,64.74,64.78,2800.0,39.9781,39.9967,39.972,39.9967,2800.0
2005-06-16 15:35:00,64.78,64.8,64.77,64.78,3500.0,39.9967,40.009,39.9905,39.9967,3500.0
2005-06-16 15:40:00,64.8,64.8,64.75,64.75,7000.0,40.009,40.009,39.9781,39.9781,7000.0
2005-06-16 15:45:00,64.75,64.82,64.75,64.81,5200.0,39.9781,40.0214,39.9781,40.0152,5200.0
2005-06-16 15:50:00,64.81,64.81,64.7,64.71,9200.0,40.0152,40.0152,39.9473,39.9534,9200.0
2005-06-16 15:55:00,64.7,64.75,64.64,64.69,11300.0,39.9473,39.9781,39.9102,39.9411,11300.0
2005-06-17 09:30:00,64.75,64.75,64.75,64.75,0.0,39.9781,39.9781,39.9781,39.9781,0.0
2005-06-17 09:35:00,64.75,64.75,64.75,64.75,0.0,39.9781,39.9781,39.9781,39.9781,0.0
2005-06-17 09:40:00,64.94,64.94,64.71,64.72,248200.0,40.0955,40.0955,39.9534,39.9596,248200.0
2005-06-17 09:45:00,64.72,64.76,64.72,64.75,8700.0,39.9596,39.9843,39.9596,39.9781,8700.0
2005-06-17 09:50:00,64.75,64.95,64.75,64.8,8700.0,39.9781,40.1016,39.9781,40.009,8700.0
2005-06-17 09:55:00,64.78,64.8,64.75,64.76,6000.0,39.9967,40.009,39.9781,39.9843,6000.0
2005-06-17 10:00:00,64.76,64.76,64.65,64.66,7700.0,39.9843,39.9843,39.9164,39.9226,7700.0
2005-06-17 10:05:00,64.67,64.73,64.6,64.73,17200.0,39.9287,39.9658,39.8855,39.9658,17200.0
2005-06-17 10:10:00,64.72,64.88,64.66,64.86,8400.0,39.9596,40.0584,39.9226,40.0461,8400.0
2005-06-17 10:15:00,64.88,64.9,64.74,64.74,4700.0,40.0584,40.0708,39.972,39.972,4700.0
2005-06-17 10:20:00,64.75,64.8,64.75,64.8,700.0,39.9781,40.009,39.9781,40.009,700.0
2005-06-17 10:25:00,64.8,64.82,64.79,64.81,4500.0,40.009,40.0214,40.0028,40.0152,4500.0
2005-06-17 10:30:00,64.82,64.84,64.8,64.81,2700.0,40.0214,40.0337,40.009,40.0152,2700.0
2005-06-17 10:35:00,64.84,64.9,64.82,64.82,6900.0,40.0337,40.0708,40.0214,40.0214,6900.0
2005-06-17 10:40:00,64.81,64.81,64.7,64.7,3900.0,40.0152,40.0152,39.9473,39.9473,3900.0
2005-06-17 10:45:00,64.7,64.7,64.63,64.68,5000.0,39.9473,39.9473,39.9041,39.9349,5000.0
2005-06-17 10:50:00,64.69,64.79,64.69,64.7,4400.0,39.9411,40.0028,39.9411,39.9473,4400.0
2005-06-17 10:55:00,64.72,64.72,64.62,64.65,2800.0,39.9596,39.9596,39.8979,39.9164,2800.0
2005-06-17 11:00:00,64.62,64.66,64.62,64.64,2200.0,39.8979,39.9226,39.8979,39.9102,2200.0
2005-06-17 11:05:00,64.64,64.67,64.62,64.67,3600.0,39.9102,39.9287,39.8979,39.9287,3600.0
2005-06-17 11:10:00,64.66,64.69,64.66,64.66,2400.0,39.9226,39.9411,39.9226,39.9226,2400.0
2005-06-17 11:15:00,64.66,64.66,64.64,64.64,4200.0,39.9226,39.9226,39.9102,39.9102,4200.0
2005-06-17 11:20:00,64.61,64.75,64.61,64.72,8600.0,39.8917,39.9781,39.8917,39.9596,8600.0
2005-06-17 11:25:00,64.73,64.82,64.73,64.81,2800.0,39.9658,40.0214,39.9658,40.0152,2800.0
2005-06-17 11:30:00,64.81,64.81,64.71,64.76,3100.0,40.0152,40.0152,39.9534,39.9843,3100.0
2005-06-17 11:35:00,64.75,64.85,64.75,64.75,7400.0,39.9781,40.0399,39.9781,39.9781,7400.0
2005-06-17 11:40:00,64.75,64.79,64.75,64.78,4200.0,39.9781,40.0028,39.9781,39.9967,4200.0
2005-06-17 11:45:00,64.77,64.78,64.75,64.75,3000.0,39.9905,39.9967,39.9781,39.9781,3000.0
2005-06-17 11:50:00,64.75,64.8,64.75,64.8,6000.0,39.9781,40.009,39.9781,40.009,6000.0
2005-06-17 11:55:00,64.8,64.83,64.78,64.8,4200.0,40.009,40.0275,39.9967,40.009,4200.0
2005-06-17 12:00:00,64.79,64.79,64.78,64.79,2700.0,40.0028,40.0028,39.9967,40.0028,2700.0
2005-06-17 12:05:00,64.78,64.78,64.75,64.76,1200.0,39.9967,39.9967,39.9781,39.9843,1200.0
2005-06-17 12:10:00,64.75,64.77,64.75,64.76,1800.0,39.9781,39.9905,39.9781,39.9843,1800.0
2005-06-17 12:15:00,64.76,64.76,64.75,64.75,700.0,39.9843,39.9843,39.9781,39.9781,700.0
2005-06-17 12:20:00,64.75,64.75,64.72,64.72,27000.0,39.9781,39.9781,39.9596,39.9596,27000.0
2005-06-17 12:25:00,64.72,64.72,64.65,64.67,2500.0,39.9596,39.9596,39.9164,39.9287,2500.0
2005-06-17 12:30:00,64.67,64.71,64.66,64.68,3000.0,39.9287,39.9534,39.9226,39.9349,3000.0
2005-06-17 12:35:00,64.68,64.72,64.65,64.67,4500.0,39.9349,39.9596,39.9164,39.9287,4500.0
2005-06-17 12:40:00,64.66,64.66,64.63,64.63,4700.0,39.9226,39.9226,39.9041,39.9041,4700.0
2005-06-17 12:45:00,64.62,64.65,64.6,64.64,10200.0,39.8979,39.9164,39.8855,39.9102,10200.0
2005-06-17 12:50:00,64.64,64.64,64.63,64.63,2100.0,39.9102,39.9102,39.9041,39.9041,2100.0
2005-06-17 12:55:00,64.63,64.67,64.61,64.63,2000.0,39.9041,39.9287,39.8917,39.9041,2000.0
2005-06-17 13:00:00,64.6,64.63,64.6,64.61,900.0,39.8855,39.9041,39.8855,39.8917,900.0
2005-06-17 13:05:00,64.6,64.63,64.6,64.63,2100.0,39.8855,39.9041,39.8855,39.9041,2100.0
2005-06-17 13:10:00,64.69,64.75,64.65,64.75,3900.0,39.9411,39.9781,39.9164,39.9781,3900.0
2005-06-17 13:15:00,64.75,64.75,64.68,64.68,4600.0,39.9781,39.9781,39.9349,39.9349,4600.0
2005-06-17 13:20:00,64.7,64.7,64.68,64.68,1900.0,39.9473,39.9473,39.9349,39.9349,1900.0
2005-06-17 13:25:00,64.68,64.72,64.68,64.7,1900.0,39.9349,39.9596,39.9349,39.9473,1900.0
2005-06-17 13:30:00,64.7,64.72,64.69,64.72,2300.0,39.9473,39.9596,39.9411,39.9596,2300.0
2005-06-17 13:35:00,64.72,64.73,64.66,64.67,7700.0,39.9596,39.9658,39.9226,39.9287,7700.0
2005-06-17 13:40:00,64.68,64.7,64.67,64.69,6600.0,39.9349,39.9473,39.9287,39.9411,6600.0
2005-06-17 13:45:00,64.69,64.69,64.67,64.68,1900.0,39.9411,39.9411,39.9287,39.9349,1900.0
2005-06-17 13:50:00,64.68,64.74,64.68,64.73,2700.0,39.9349,39.972,39.9349,39.9658,2700.0
2005-06-17 13:55:00,64.71,64.71,64.68,64.7,4100.0,39.9534,39.9534,39.9349,39.9473,4100.0
2005-06-17 14:00:00,64.71,64.71,64.69,64.7,4900.0,39.9534,39.9534,39.9411,39.9473,4900.0
2005-06-17 14:05:00,64.7,64.75,64.7,64.75,6800.0,39.9473,39.9781,39.9473,39.9781,6800.0
2005-06-17 14:10:00,64.75,64.76,64.73,64.74,7300.0,39.9781,39.9843,39.9658,39.972,7300.0
2005-06-17 14:15:00,64.75,64.75,64.73,64.74,2300.0,39.9781,39.9781,39.9658,39.972,2300.0
2005-06-17 14:20:00,64.74,64.75,64.73,64.73,4100.0,39.972,39.9781,39.9658,39.9658,4100.0
2005-06-17 14:25:00,64.73,64.75,64.68,64.69,7000.0,39.9658,39.9781,39.9349,39.9411,7000.0
2005-06-17 14:30:00,64.69,64.7,64.66,64.66,8300.0,39.9411,39.9473,39.9226,39.9226,8300.0
2005-06-17 14:35:00,64.7,64.75,64.7,64.75,8000.0,39.9473,39.9781,39.9473,39.9781,8000.0
2005-06-17 14:40:00,64.75,64.78,64.74,64.78,6700.0,39.9781,39.9967,39.972,39.9967,6700.0
2005-06-17 14:45:00,64.79,64.81,64.77,64.8,3500.0,40.0028,40.0152,39.9905,40.009,3500.0
2005-06-17 14:50:00,64.8,64.8,64.74,64.75,7700.0,40.009,40.009,39.972,39.9781,7700.0
2005-06-17 14:55:00,64.73,64.78,64.73,64.75,12600.0,39.9658,39.9967,39.9658,39.9781,12600.0
2005-06-17 15:00:00,64.75,64.89,64.75,64.89,12100.0,39.9781,40.0646,39.9781,40.0646,12100.0
2005-06-17 15:05:00,64.89,64.9,64.86,64.89,8200.0,40.0646,40.0708,40.0461,40.0646,8200.0
2005-06-17 15:10:00,64.89,64.9,64.8,64.81,6000.0,40.0646,40.0708,40.009,40.0152,6000.0
2005-06-17 15:15:00,64.82,64.85,64.82,64.85,3400.0,40.0214,40.0399,40.0214,40.0399,3400.0
2005-06-17 15:20:00,64.85,64.92,64.85,64.91,17300.0,40.0399,40.0831,40.0399,40.0769,17300.0
2005-06-17 15:25:00,64.9,64.94,64.9,64.92,5000.0,40.0708,40.0955,40.0708,40.0831,5000.0
2005-06-17 15:30:00,64.93,65.0,64.93,64.97,29100.0,40.0893,40.1325,40.0893,40.114,29100.0
2005-06-17 15:35:00,64.97,64.98,64.95,64.96,4600.0,40.114,40.1202,40.1016,40.1078,4600.0
2005-06-17 15:40:00,64.96,64.99,64.95,64.98,36800.0,40.1078,40.1263,40.1016,40.1202,36800.0
2005-06-17 15:45:00,64.99,65.02,64.99,65.0,10900.0,40.1263,40.1448,40.1263,40.1325,10900.0
2005-06-17 15:50:00,65.0,65.0,64.98,64.98,12800.0,40.1325,40.1325,40.1202,40.1202,12800.0
2005-06-17 15:55:00,64.98,65.0,64.93,64.94,12000.0,40.1202,40.1325,40.0893,40.0955,12000.0
2005-06-20 09:30:00,64.9,64.95,64.9,64.95,11100.0,40.0708,40.1016,40.0708,40.1016,11100.0
2005-06-20 09:35:00,64.9,64.95,64.84,64.84,3900.0,40.0708,40.1016,40.0337,40.0337,3900.0
2005-06-20 09:40:00,64.75,64.84,64.64,64.84,5400.0,39.9781,40.0337,39.9102,40.0337,5400.0
2005-06-20 09:45:00,64.79,64.85,64.72,64.8,2600.0,40.0028,40.0399,39.9596,40.009,2600.0
2005-06-20 09:50:00,64.79,64.8,64.69,64.73,4000.0,40.0028,40.009,39.9411,39.9658,4000.0
2005-06-20 09:55:00,64.75,64.76,64.66,64.73,4600.0,39.9781,39.9843,39.9226,39.9658,4600.0
2005-06-20 10:00:00,64.73,64.74,64.64,64.64,2300.0,39.9658,39.972,39.9102,39.9102,2300.0
2005-06-20 10:05:00,64.65,64.65,64.52,64.52,9800.0,39.9164,39.9164,39.8361,39.8361,9800.0
2005-06-20 10:10:00,64.56,64.71,64.56,64.71,3100.0,39.8608,39.9534,39.8608,39.9534,3100.0
2005-06-20 10:15:00,64.69,64.7,64.59,64.59,1700.0,39.9411,39.9473,39.8794,39.8794,1700.0
2005-06-20 10:20:00,64.58,64.58,64.5,64.52,4100.0,39.8732,39.8732,39.8238,39.8361,4100.0
2005-06-20 10:25:00,64.52,64.54,64.52,64.53,2400.0,39.8361,39.8485,39.8361,39.8423,2400.0
2005-06-20 10:30:00,64.51,64.58,64.5,64.58,4400.0,39.83,39.8732,39.8238,39.8732,4400.0
2005-06-20 10:35:00,64.58,64.74,64.58,64.73,3500.0,39.8732,39.972,39.8732,39.9658,3500.0
2005-06-20 10:40:00,64.78,64.94,64.78,64.86,4300.0,39.9967,40.0955,39.9967,40.0461,4300.0
2005-06-20 10:45:00,64.88,64.88,64.79,64.81,2200.0,40.0584,40.0584,40.0028,40.0152,2200.0
2005-06-20 10:50:00,64.77,64.78,64.73,64.75,1700.0,39.9905,39.9967,39.9658,39.9781,1700.0
2005-06-20 10:55:00,64.77,64.84,64.74,64.84,3200.0,39.9905,40.0337,39.972,40.0337,3200.0
2005-06-20 11:00:00,64.84,64.92,64.82,64.92,6200.0,40.0337,40.0831,40.0214,40.0831,6200.0
2005-06-20 11:05:00,64.91,64.91,64.75,64.75,4100.0,40.0769,40.0769,39.9781,39.9781,4100.0
2005-06-20 11:10:00,64.76,64.89,64.76,64.85,1900.0,39.9843,40.0646,39.9843,40.0399,1900.0
2005-06-20 11:15:00,64.84,64.84,64.81,64.81,1800.0,40.0337,40.0337,40.0152,40.0152,1800.0
2005-06-20 11:20:00,64.82,64.87,64.81,64.87,1800.0,40.0214,40.0522,40.0152,40.0522,1800.0
2005-06-20 11:25:00,64.87,64.88,64.78,64.84,3000.0,40.0522,40.0584,39.9967,40.0337,3000.0
2005-06-20 11:30:00,64.83,64.87,64.79,64.85,3700.0,40.0275,40.0522,40.0028,40.0399,3700.0
2005-06-20 11:35:00,64.84,64.84,64.79,64.83,1400.0,40.0337,40.0337,40.0028,40.0275,1400.0
2005-06-20 11:40:00,64.82,64.82,64.81,64.82,1200.0,40.0214,40.0214,40.0152,40.0214,1200.0
2005-06-20 11:45:00,64.84,64.85,64.82,64.82,2800.0,40.0337,40.0399,40.0214,40.0214,2800.0
2005-06-20 11:50:00,64.8,64.84,64.77,64.82,3200.0,40.009,40.0337,39.9905,40.0214,3200.0
2005-06-20 11:55:00,64.82,64.92,64.82,64.92,2900.0,40.0214,40.0831,40.0214,40.0831,2900.0
2005-06-20 12:00:00,64.95,64.97,64.93,64.94,4700.0,40.1016,40.114,40.0893,40.0955,4700.0
2005-06-20 12:05:00,64.94,64.94,64.91,64.93,3300.0,40.0955,40.0955,40.0769,40.0893,3300.0
2005-06-20 12:10:00,64.94,64.97,64.92,64.97,1400.0,40.0955,40.114,40.0831,40.114,1400.0
2005-06-20 12:15:00,64.96,64.97,64.94,64.94,1700.0,40.1078,40.114,40.0955,40.0955,1700.0
2005-06-20 12:20:00,64.96,65.0,64.96,64.97,900.0,40.1078,40.1325,40.1078,40.114,900.0
2005-06-20 12:25:00,65.0,65.0,64.95,64.96,1100.0,40.1325,40.1325,40.1016,40.1078,1100.0
2005-06-20 12:30:00,64.99,65.05,64.98,65.01,3700.0,40.1263,40.1634,40.1202,40.1387,3700.0
2005-06-20 12:35:00,64.98,65.0,64.94,64.95,1600.0,40.1202,40.1325,40.0955,40.1016,1600.0
2005-06-20 12:40:00,64.96,65.0,64.92,64.98,4700.0,40.1078,40.1325,40.0831,40.1202,4700.0
2005-06-20 12:45:00,64.96,64.96,64.88,64.9,3700.0,40.1078,40.1078,40.0584,40.0708,3700.0
2005-06-20 12:50:00,64.91,64.91,64.87,64.87,600.0,40.0769,40.0769,40.0522,40.0522,600.0
2005-06-20 12:55:00,64.9,64.91,64.89,64.89,2100.0,40.0708,40.0769,40.0646,40.0646,2100.0
2005-06-20 13:00:00,64.84,64.89,64.8,64.89,3900.0,40.0337,40.0646,40.009,40.0646,3900.0
2005-06-20 13:05:00,64.86,64.9,64.86,64.89,1700.0,40.0461,40.0708,40.0461,40.0646,1700.0
2005-06-20 13:10:00,64.88,64.92,64.88,64.89,1000.0,40.0584,40.0831,40.0584,40.0646,1000.0
2005-06-20 13:15:00,64.92,64.93,64.92,64.92,1000.0,40.0831,40.0893,40.0831,40.0831,1000.0
2005-06-20 13:20:00,64.92,64.98,64.92,64.98,1900.0,40.0831,40.1202,40.0831,40.1202,1900.0
2005-06-20 13:25:00,64.95,64.96,64.93,64.95,800.0,40.1016,40.1078,40.0893,40.1016,800.0
2005-06-20 13:30:00,64.94,64.94,64.84,64.87,6000.0,40.0955,40.0955,40.0337,40.0522,6000.0
2005-06-20 13:35:00,64.86,64.89,64.86,64.89,1900.0,40.0461,40.0646,40.0461,40.0646,1900.0
2005-06-20 13:40:00,64.9,64.9,64.87,64.89,1200.0,40.0708,40.0708,40.0522,40.0646,1200.0
2005-06-20 13:45:00,64.89,64.9,64.87,64.87,1700.0,40.0646,40.0708,40.0522,40.0522,1700.0
2005-06-20 13:50:00,64.84,64.84,64.76,64.76,2200.0,40.0337,40.0337,39.9843,39.9843,2200.0
2005-06-20 13:55:00,64.76,64.78,64.75,64.75,1500.0,39.9843,39.9967,39.9781,39.9781,1500.0
2005-06-20 14:00:00,64.72,64.75,64.71,64.71,1900.0,39.9596,39.9781,39.9534,39.9534,1900.0
2005-06-20 14:05:00,64.75,64.75,64.71,64.72,2600.0,39.9781,39.9781,39.9534,39.9596,2600.0
2005-06-20 14:10:00,64.71,64.71,64.68,64.7,1900.0,39.9534,39.9534,39.9349,39.9473,1900.0
2005-06-20 14:15:00,64.67,64.71,64.67,64.69,1700.0,39.9287,39.9534,39.9287,39.9411,1700.0
2005-06-20 14:20:00,64.7,64.79,64.7,64.75,2300.0,39.9473,40.0028,39.9473,39.9781,2300.0
2005-06-20 14:25:00,64.77,64.77,64.72,64.77,1300.0,39.9905,39.9905,39.9596,39.9905,1300.0
2005-06-20 14:30:00,64.78,64.78,64.72,64.74,1200.0,39.9967,39.9967,39.9596,39.972,1200.0
2005-06-20 14:35:00,64.75,64.85,64.75,64.84,5500.0,39.9781,40.0399,39.9781,40.0337,5500.0
2005-06-20 14:40:00,64.82,64.85,64.79,64.84,5500.0,40.0214,40.0399,40.0028,40.0337,5500.0
2005-06-20 14:45:00,64.85,64.85,64.8,64.83,6300.0,40.0399,40.0399,40.009,40.0275,6300.0
2005-06-20 14:50:00,64.84,64.85,64.83,64.84,6000.0,40.0337,40.0399,40.0275,40.0337,6000.0
2005-06-20 14:55:00,64.84,64.9,64.84,64.9,2900.0,40.0337,40.0708,40.0337,40.0708,2900.0
2005-06-20 15:00:00,64.89,64.94,64.89,64.94,3300.0,40.0646,40.0955,40.0646,40.0955,3300.0
2005-06-20 15:05:00,64.94,65.05,64.93,65.04,9000.0,40.0955,40.1634,40.0893,40.1572,9000.0
2005-06-20 15:10:00,65.06,65.07,65.04,65.05,1400.0,40.1695,40.1757,40.1572,40.1634,1400.0
2005-06-20 15:15:00,65.05,65.12,65.03,65.12,4900.0,40.1634,40.2066,40.151,40.2066,4900.0
2005-06-20 15:20:00,65.1,65.1,65.07,65.09,5800.0,40.1942,40.1942,40.1757,40.1881,5800.0
2005-06-20 15:25:00,65.09,65.1,65.07,65.1,3700.0,40.1881,40.1942,40.1757,40.1942,3700.0
2005-06-20 15:30:00,65.1,65.12,65.09,65.12,7200.0,40.1942,40.2066,40.1881,40.2066,7200.0
2005-06-20 15:35:00,65.11,65.14,65.11,65.11,3500.0,40.2004,40.2189,40.2004,40.2004,3500.0
2005-06-20 15:40:00,65.11,65.11,65.07,65.09,4900.0,40.2004,40.2004,40.1757,40.1881,4900.0
2005-06-20 15:45:00,65.11,65.16,65.08,65.13,7800.0,40.2004,40.2313,40.1819,40.2128,7800.0
2005-06-20 15:50:00,65.13,65.16,65.12,65.16,11600.0,40.2128,40.2313,40.2066,40.2313,11600.0
2005-06-20 15:55:00,65.16,65.22,65.15,65.16,22600.0,40.2313,40.2683,40.2251,40.2313,22600.0
2005-06-21 09:30:00,65.15,65.2,65.15,65.17,7000.0,40.2251,40.256,40.2251,40.2375,7000.0
2005-06-21 09:35:00,65.2,65.23,65.09,65.09,3700.0,40.256,40.2745,40.1881,40.1881,3700.0
2005-06-21 09:40:00,65.08,65.08,65.0,65.0,1800.0,40.1819,40.1819,40.1325,40.1325,1800.0
2005-06-21 09:45:00,64.95,64.95,64.82,64.82,5200.0,40.1016,40.1016,40.0214,40.0214,5200.0
2005-06-21 09:50:00,64.82,64.82,64.65,64.68,7800.0,40.0214,40.0214,39.9164,39.9349,7800.0
2005-06-21 09:55:00,64.65,64.65,64.62,64.62,2400.0,39.9164,39.9164,39.8979,39.8979,2400.0
2005-06-21 10:00:00,64.6,64.6,64.6,64.6,1700.0,39.8855,39.8855,39.8855,39.8855,1700.0
2005-06-21 10:05:00,64.57,64.58,64.52,64.55,5300.0,39.867,39.8732,39.8361,39.8547,5300.0
2005-06-21 10:10:00,64.55,64.7,64.55,64.7,6100.0,39.8547,39.9473,39.8547,39.9473,6100.0
2005-06-21 10:15:00,64.7,64.73,64.55,64.64,9500.0,39.9473,39.9658,39.8547,39.9102,9500.0
2005-06-21 10:20:00,64.64,64.64,64.6,64.61,3000.0,39.9102,39.9102,39.8855,39.8917,3000.0
2005-06-21 10:25:00,64.55,64.75,64.55,64.75,1200.0,39.8547,39.9781,39.8547,39.9781,1200.0
2005-06-21 10:30:00,64.75,64.91,64.75,64.82,5200.0,39.9781,40.0769,39.9781,40.0214,5200.0
2005-06-21 10:35:00,64.8,64.89,64.8,64.82,4200.0,40.009,40.0646,40.009,40.0214,4200.0
2005-06-21 10:40:00,64.81,64.91,64.81,64.84,5500.0,40.0152,40.0769,40.0152,40.0337,5500.0
2005-06-21 10:45:00,64.8,64.88,64.8,64.88,900.0,40.009,40.0584,40.009,40.0584,900.0
2005-06-21 10:50:00,64.85,64.88,64.85,64.86,8900.0,40.0399,40.0584,40.0399,40.0461,8900.0
2005-06-21 10:55:00,64.85,64.88,64.85,64.87,2100.0,40.0399,40.0584,40.0399,40.0522,2100.0
2005-06-21 11:00:00,64.88,64.88,64.84,64.84,1700.0,40.0584,40.0584,40.0337,40.0337,1700.0
2005-06-21 11:05:00,64.85,64.86,64.83,64.86,2000.0,40.0399,40.0461,40.0275,40.0461,2000.0
2005-06-21 11:10:00,64.87,64.87,64.84,64.84,800.0,40.0522,40.0522,40.0337,40.0337,800.0
2005-06-21 11:15:00,64.84,64.84,64.78,64.78,3600.0,40.0337,40.0337,39.9967,39.9967,3600.0
2005-06-21 11:20:00,64.78,64.79,64.65,64.65,5300.0,39.9967,40.0028,39.9164,39.9164,5300.0
2005-06-21 11:25:00,64.65,64.66,64.64,64.64,2200.0,39.9164,39.9226,39.9102,39.9102,2200.0
2005-06-21 11:30:00,64.64,64.65,64.64,64.64,1900.0,39.9102,39.9164,39.9102,39.9102,1900.0
2005-06-21 11:35:00,64.65,64.69,64.65,64.68,1600.0,39.9164,39.9411,39.9164,39.9349,1600.0
2005-06-21 11:40:00,64.71,64.79,64.71,64.78,3400.0,39.9534,40.0028,39.9534,39.9967,3400.0
2005-06-21 11:45:00,64.79,64.79,64.77,64.77,2100.0,40.0028,40.0028,39.9905,39.9905,2100.0
2005-06-21 11:50:00,64.78,64.81,64.78,64.81,1700.0,39.9967,40.0152,39.9967,40.0152,1700.0
2005-06-21 11:55:00,64.81,64.81,64.78,64.78,1500.0,40.0152,40.0152,39.9967,39.9967,1500.0
2005-06-21 12:00:00,64.79,64.87,64.79,64.87,2000.0,40.0028,40.0522,40.0028,40.0522,2000.0
2005-06-21 12:05:00,64.89,64.9,64.87,64.87,1100.0,40.0646,40.0708,40.0522,40.0522,1100.0
2005-06-21 12:10:00,64.86,64.86,64.84,64.86,2000.0,40.0461,40.0461,40.0337,40.0461,2000.0
2005-06-21 12:15:00,64.87,64.98,64.87,64.95,3300.0,40.0522,40.1202,40.0522,40.1016,3300.0
2005-06-21 12:20:00,64.95,64.99,64.9,64.93,4800.0,40.1016,40.1263,40.0708,40.0893,4800.0
2005-06-21 12:25:00,64.94,64.96,64.85,64.85,2600.0,40.0955,40.1078,40.0399,40.0399,2600.0
2005-06-21 12:30:00,64.85,64.85,64.8,64.81,1700.0,40.0399,40.0399,40.009,40.0152,1700.0
2005-06-21 12:35:00,64.81,64.86,64.81,64.83,1000.0,40.0152,40.0461,40.0152,40.0275,1000.0
2005-06-21 12:40:00,64.83,64.86,64.83,64.86,2500.0,40.0275,40.0461,40.0275,40.0461,2500.0
2005-06-21 12:45:00,64.84,64.89,64.84,64.89,5400.0,40.0337,40.0646,40.0337,40.0646,5400.0
2005-06-21 12:50:00,64.88,64.89,64.88,64.89,300.0,40.0584,40.0646,40.0584,40.0646,300.0
2005-06-21 12:55:00,64.9,64.9,64.84,64.84,1600.0,40.0708,40.0708,40.0337,40.0337,1600.0
2005-06-21 13:00:00,64.87,64.87,64.84,64.84,1500.0,40.0522,40.0522,40.0337,40.0337,1500.0
2005-06-21 13:05:00,64.84,64.86,64.84,64.86,1200.0,40.0337,40.0461,40.0337,40.0461,1200.0
2005-06-21 13:10:00,64.86,64.88,64.84,64.88,6500.0,40.0461,40.0584,40.0337,40.0584,6500.0
2005-06-21 13:15:00,64.86,64.86,64.85,64.85,400.0,40.0461,40.0461,40.0399,40.0399,400.0
2005-06-21 13:20:00,64.85,64.89,64.84,64.89,6600.0,40.0399,40.0646,40.0337,40.0646,6600.0
2005-06-21 13:25:00,64.86,64.93,64.86,64.93,1400.0,40.0461,40.0893,40.0461,40.0893,1400.0
2005-06-21 13:30:00,64.91,64.91,64.86,64.9,3300.0,40.0769,40.0769,40.0461,40.0708,3300.0
2005-06-21 13:35:00,64.9,64.91,64.89,64.91,600.0,40.0708,40.0769,40.0646,40.0769,600.0
2005-06-21 13:40:00,64.89,64.9,64.85,64.85,8800.0,40.0646,40.0708,40.0399,40.0399,8800.0
2005-06-21 13:45:00,64.85,64.86,64.78,64.79,7200.0,40.0399,40.0461,39.9967,40.0028,7200.0
2005-06-21 13:50:00,64.78,64.79,64.7,64.72,11100.0,39.9967,40.0028,39.9473,39.9596,11100.0
2005-06-21 13:55:00,64.74,64.74,64.7,64.74,2000.0,39.972,39.972,39.9473,39.972,2000.0
2005-06-21 14:00:00,64.77,64.85,64.77,64.77,13200.0,39.9905,40.0399,39.9905,39.9905,13200.0
2005-06-21 14:05:00,64.78,64.79,64.67,64.69,2100.0,39.9967,40.0028,39.9287,39.9411,2100.0
2005-06-21 14:10:00,64.7,64.72,64.68,64.71,8800.0,39.9473,39.9596,39.9349,39.9534,8800.0
2005-06-21 14:15:00,64.71,64.71,64.67,64.7,7300.0,39.9534,39.9534,39.9287,39.9473,7300.0
2005-06-21 14:20:00,64.7,64.71,64.61,64.63,6800.0,39.9473,39.9534,39.8917,39.9041,6800.0
2005-06-21 14:25:00,64.63,64.63,64.6,64.63,4100.0,39.9041,39.9041,39.8855,39.9041,4100.0
2005-06-21 14:30:00,64.65,64.66,64.56,64.57,5000.0,39.9164,39.9226,39.8608,39.867,5000.0
2005-06-21 14:35:00,64.57,64.58,64.57,64.57,4200.0,39.867,39.8732,39.867,39.867,4200.0
2005-06-21 14:40:00,64.57,64.58,64.53,64.54,8100.0,39.867,39.8732,39.8423,39.8485,8100.0
2005-06-21 14:45:00,64.55,64.55,64.52,64.54,3100.0,39.8547,39.8547,39.8361,39.8485,3100.0
2005-06-21 14:50:00,64.54,64.55,64.51,64.51,2500.0,39.8485,39.8547,39.83,39.83,2500.0
2005-06-21 14:55:00,64.5,64.52,64.48,64.52,6200.0,39.8238,39.8361,39.8114,39.8361,6200.0
2005-06-21 15:00:00,64.53,64.55,64.47,64.49,6000.0,39.8423,39.8547,39.8053,39.8176,6000.0
2005-06-21 15:05:00,64.5,64.55,64.5,64.54,4200.0,39.8238,39.8547,39.8238,39.8485,4200.0
2005-06-21 15:10:00,64.55,64.55,64.52,64.53,3500.0,39.8547,39.8547,39.8361,39.8423,3500.0
2005-06-21 15:15:00,64.53,64.55,64.51,64.54,3900.0,39.8423,39.8547,39.83,39.8485,3900.0
2005-06-21 15:20:00,64.53,64.54,64.49,64.49,5300.0,39.8423,39.8485,39.8176,39.8176,5300.0
2005-06-21 15:25:00,64.49,64.52,64.48,64.52,6200.0,39.8176,39.8361,39.8114,39.8361,6200.0
2005-06-21 15:30:00,64.52,64.55,64.51,64.53,5700.0,39.8361,39.8547,39.83,39.8423,5700.0
2005-06-21 15:35:00,64.56,64.63,64.56,64.63,4900.0,39.8608,39.9041,39.8608,39.9041,4900.0
2005-06-21 15:40:00,64.63,64.64,64.6,64.6,7400.0,39.9041,39.9102,39.8855,39.8855,7400.0
2005-06-21 15:45:00,64.62,64.63,64.6,64.6,3000.0,39.8979,39.9041,39.8855,39.8855,3000.0
2005-06-21 15:50:00,64.61,64.63,64.59,64.63,13200.0,39.8917,39.9041,39.8794,39.9041,13200.0
2005-06-21 15:55:00,64.63,64.64,64.58,64.58,11200.0,39.9041,39.9102,39.8732,39.8732,11200.0
2005-06-22 09:30:00,64.56,64.56,64.52,64.56,27800.0,39.8608,39.8608,39.8361,39.8608,27800.0
2005-06-22 09:35:00,64.56,64.56,64.55,64.55,9100.0,39.8608,39.8608,39.8547,39.8547,9100.0
2005-06-22 09:40:00,64.56,64.56,64.55,64.56,9400.0,39.8608,39.8608,39.8547,39.8608,9400.0
2005-06-22 09:45:00,64.56,64.56,64.37,64.4,12500.0,39.8608,39.8608,39.7435,39.762,12500.0
2005-06-22 09:50:00,64.36,64.36,64.18,64.26,10600.0,39.7373,39.7373,39.6262,39.6756,10600.0
2005-06-22 09:55:00,64.35,64.39,64.3,64.35,5500.0,39.7312,39.7559,39.7003,39.7312,5500.0
2005-06-22 10:00:00,64.34,64.34,64.28,64.3,7000.0,39.725,39.725,39.688,39.7003,7000.0
2005-06-22 10:05:00,64.28,64.33,64.21,64.28,4500.0,39.688,39.7188,39.6447,39.688,4500.0
2005-06-22 10:10:00,64.29,64.29,64.23,64.23,4500.0,39.6941,39.6941,39.6571,39.6571,4500.0
2005-06-22 10:15:00,64.19,64.26,64.17,64.25,10500.0,39.6324,39.6756,39.62,39.6694,10500.0
2005-06-22 10:20:00,64.25,64.28,64.2,64.22,19000.0,39.6694,39.688,39.6386,39.6509,19000.0
2005-06-22 10:25:00,64.24,64.3,64.22,64.27,13300.0,39.6633,39.7003,39.6509,39.6818,13300.0
2005-06-22 10:30:00,64.27,64.32,64.26,64.29,14500.0,39.6818,39.7127,39.6756,39.6941,14500.0
2005-06-22 10:35:00,64.31,64.31,64.24,64.24,5100.0,39.7065,39.7065,39.6633,39.6633,5100.0
2005-06-22 10:40:00,64.25,64.3,64.25,64.27,6500.0,39.6694,39.7003,39.6694,39.6818,6500.0
2005-06-22 10:45:00,64.25,64.25,64.05,64.08,12300.0,39.6694,39.6694,39.5459,39.5645,12300.0
2005-06-22 10:50:00,64.1,64.11,63.93,63.95,11100.0,39.5768,39.583,39.4719,39.4842,11100.0
2005-06-22 10:55:00,63.94,63.98,63.81,63.84,15900.0,39.478,39.5027,39.3978,39.4163,15900.0
2005-06-22 11:00:00,63.85,63.88,63.4,63.45,42600.0,39.4225,39.441,39.1446,39.1755,42600.0
2005-06-22 11:05:00,63.44,63.65,63.4,63.6,24600.0,39.1693,39.299,39.1446,39.2681,24600.0
2005-06-22 11:10:00,63.6,63.6,63.52,63.54,14000.0,39.2681,39.2681,39.2187,39.2311,14000.0
2005-06-22 11:15:00,63.54,63.62,63.52,63.61,23700.0,39.2311,39.2805,39.2187,39.2743,23700.0
2005-06-22 11:20:00,63.6,63.69,63.6,63.65,17500.0,39.2681,39.3237,39.2681,39.299,17500.0
2005-06-22 11:25:00,63.67,63.71,63.64,63.71,7200.0,39.3113,39.336,39.2928,39.336,7200.0
2005-06-22 11:30:00,63.71,63.71,63.54,63.6,9200.0,39.336,39.336,39.2311,39.2681,9200.0
2005-06-22 11:35:00,63.59,63.73,63.59,63.71,7200.0,39.2619,39.3484,39.2619,39.336,7200.0
2005-06-22 11:40:00,63.7,63.74,63.65,63.68,5900.0,39.3298,39.3545,39.299,39.3175,5900.0
2005-06-22 11:45:00,63.68,63.7,63.67,63.68,5700.0,39.3175,39.3298,39.3113,39.3175,5700.0
2005-06-22 11:50:00,63.68,63.69,63.62,63.67,5400.0,39.3175,39.3237,39.2805,39.3113,5400.0
2005-06-22 11:55:00,63.68,63.68,63.6,63.61,3900.0,39.3175,39.3175,39.2681,39.2743,3900.0
2005-06-22 12:00:00,63.63,63.65,63.63,63.65,1900.0,39.2866,39.299,39.2866,39.299,1900.0
2005-06-22 12:05:00,63.65,63.73,63.65,63.72,10800.0,39.299,39.3484,39.299,39.3422,10800.0
2005-06-22 12:10:00,63.7,63.71,63.65,63.71,7600.0,39.3298,39.336,39.299,39.336,7600.0
2005-06-22 12:15:00,63.72,63.72,63.61,63.64,9000.0,39.3422,39.3422,39.2743,39.2928,9000.0
2005-06-22 12:20:00,63.65,63.65,63.6,63.62,5600.0,39.299,39.299,39.2681,39.2805,5600.0
2005-06-22 12:25:00,63.61,63.63,63.6,63.62,2300.0,39.2743,39.2866,39.2681,39.2805,2300.0
2005-06-22 12:30:00,63.61,63.62,63.57,63.58,9700.0,39.2743,39.2805,39.2496,39.2558,9700.0
2005-06-22 12:35:00,63.58,63.58,63.46,63.46,7400.0,39.2558,39.2558,39.1817,39.1817,7400.0
2005-06-22 12:40:00,63.46,63.46,63.41,63.43,8600.0,39.1817,39.1817,39.1508,39.1631,8600.0
2005-06-22 12:45:00,63.44,63.44,63.4,63.42,9100.0,39.1693,39.1693,39.1446,39.157,9100.0
2005-06-22 12:50:00,63.43,63.45,63.34,63.34,12300.0,39.1631,39.1755,39.1076,39.1076,12300.0
2005-06-22 12:55:00,63.34,63.35,63.29,63.29,24100.0,39.1076,39.1138,39.0767,39.0767,24100.0
2005-06-22 13:00:00,63.28,63.35,63.25,63.31,12300.0,39.0705,39.1138,39.052,39.0891,12300.0
2005-06-22 13:05:00,63.31,63.32,63.3,63.31,5100.0,39.0891,39.0952,39.0829,39.0891,5100.0
2005-06-22 13:10:00,63.32,63.34,63.29,63.3,8800.0,39.0952,39.1076,39.0767,39.0829,8800.0
2005-06-22 13:15:00,63.3,63.3,63.25,63.28,9600.0,39.0829,39.0829,39.052,39.0705,9600.0
2005-06-22 13:20:00,63.24,63.27,63.24,63.27,9100.0,39.0458,39.0644,39.0458,39.0644,9100.0
2005-06-22 13:25:00,63.27,63.29,63.24,63.24,4400.0,39.0644,39.0767,39.0458,39.0458,4400.0
2005-06-22 13:30:00,63.21,63.21,63.11,63.11,18500.0,39.0273,39.0273,38.9656,38.9656,18500.0
2005-06-22 13:35:00,63.11,63.15,63.09,63.15,8900.0,38.9656,38.9903,38.9532,38.9903,8900.0
2005-06-22 13:40:00,63.13,63.14,63.1,63.11,28300.0,38.9779,38.9841,38.9594,38.9656,28300.0
2005-06-22 13:45:00,63.12,63.14,63.11,63.13,7800.0,38.9717,38.9841,38.9656,38.9779,7800.0
2005-06-22 13:50:00,63.12,63.13,63.1,63.1,30700.0,38.9717,38.9779,38.9594,38.9594,30700.0
2005-06-22 13:55:00,63.1,63.17,63.08,63.17,16700.0,38.9594,39.0026,38.947,39.0026,16700.0
2005-06-22 14:00:00,63.13,63.13,63.0,63.03,13400.0,38.9779,38.9779,38.8977,38.9162,13400.0
2005-06-22 14:05:00,63.03,63.05,62.98,62.98,11100.0,38.9162,38.9285,38.8853,38.8853,11100.0
2005-06-22 14:10:00,62.9,63.06,62.9,63.02,22900.0,38.8359,38.9347,38.8359,38.91,22900.0
2005-06-22 14:15:00,63.03,63.14,63.03,63.05,8000.0,38.9162,38.9841,38.9162,38.9285,8000.0
2005-06-22 14:20:00,63.05,63.09,62.94,63.09,6800.0,38.9285,38.9532,38.8606,38.9532,6800.0
2005-06-22 14:25:00,63.09,63.09,63.05,63.09,8700.0,38.9532,38.9532,38.9285,38.9532,8700.0
2005-06-22 14:30:00,63.09,63.09,63.05,63.06,8800.0,38.9532,38.9532,38.9285,38.9347,8800.0
2005-06-22 14:35:00,63.08,63.32,63.08,63.32,27300.0,38.947,39.0952,38.947,39.0952,27300.0
2005-06-22 14:40:00,63.32,63.48,63.32,63.41,17000.0,39.0952,39.194,39.0952,39.1508,17000.0
2005-06-22 14:45:00,63.4,63.45,63.38,63.38,13500.0,39.1446,39.1755,39.1323,39.1323,13500.0
2005-06-22 14:50:00,63.38,63.38,63.3,63.38,7600.0,39.1323,39.1323,39.0829,39.1323,7600.0
2005-06-22 14:55:00,63.39,63.42,63.38,63.39,14100.0,39.1384,39.157,39.1323,39.1384,14100.0
2005-06-22 15:00:00,63.41,63.52,63.41,63.52,11300.0,39.1508,39.2187,39.1508,39.2187,11300.0
2005-06-22 15:05:00,63.5,63.5,63.38,63.42,5300.0,39.2064,39.2064,39.1323,39.157,5300.0
2005-06-22 15:10:00,63.44,63.5,63.38,63.48,10200.0,39.1693,39.2064,39.1323,39.194,10200.0
2005-06-22 15:15:00,63.49,63.54,63.47,63.54,14100.0,39.2002,39.2311,39.1878,39.2311,14100.0
2005-06-22 15:20:00,63.55,63.55,63.48,63.48,6700.0,39.2372,39.2372,39.194,39.194,6700.0
2005-06-22 15:25:00,63.49,63.5,63.46,63.49,6200.0,39.2002,39.2064,39.1817,39.2002,6200.0
2005-06-22 15:30:00,63.47,63.47,63.42,63.45,8600.0,39.1878,39.1878,39.157,39.1755,8600.0
2005-06-22 15:35:00,63.46,63.47,63.42,63.42,17600.0,39.1817,39.1878,39.157,39.157,17600.0
2005-06-22 15:40:00,63.44,63.57,63.43,63.57,15800.0,39.1693,39.2496,39.1631,39.2496,15800.0
2005-06-22 15:45:00,63.57,63.66,63.48,63.66,13000.0,39.2496,39.3052,39.194,39.3052,13000.0
2005-06-22 15:50:00,63.65,63.68,63.63,63.65,31100.0,39.299,39.3175,39.2866,39.299,31100.0
2005-06-22 15:55:00,63.64,63.65,63.57,63.6,17800.0,39.2928,39.299,39.2496,39.2681,17800.0
2005-06-23 09:30:00,63.68,63.69,63.62,63.62,16300.0,39.3175,39.3237,39.2805,39.2805,16300.0
2005-06-23 09:35:00,63.65,63.68,63.59,63.59,7700.0,39.299,39.3175,39.2619,39.2619,7700.0
2005-06-23 09:40:00,63.54,63.54,63.4,63.45,4500.0,39.2311,39.2311,39.1446,39.1755,4500.0
2005-06-23 09:45:00,63.46,63.58,63.38,63.38,6100.0,39.1817,39.2558,39.1323,39.1323,6100.0
2005-06-23 09:50:00,63.37,63.45,63.13,63.15,8000.0,39.1261,39.1755,38.9779,38.9903,8000.0
2005-06-23 09:55:00,63.16,63.25,63.13,63.14,9700.0,38.9964,39.052,38.9779,38.9841,9700.0
2005-06-23 10:00:00,63.13,63.13,62.9,63.05,24900.0,38.9779,38.9779,38.8359,38.9285,24900.0
2005-06-23 10:05:00,63.06,63.13,63.02,63.03,11800.0,38.9347,38.9779,38.91,38.9162,11800.0
2005-06-23 10:10:00,63.05,63.05,62.9,62.9,18200.0,38.9285,38.9285,38.8359,38.8359,18200.0
2005-06-23 10:15:00,62.93,62.99,62.68,62.73,21500.0,38.8544,38.8915,38.7001,38.7309,21500.0
2005-06-23 10:20:00,62.7,62.71,62.5,62.66,20400.0,38.7124,38.7186,38.5889,38.6877,20400.0
2005-06-23 10:25:00,62.67,62.7,62.65,62.66,11600.0,38.6939,38.7124,38.6816,38.6877,11600.0
2005-06-23 10:30:00,62.66,62.66,62.57,62.57,20800.0,38.6877,38.6877,38.6322,38.6322,20800.0
2005-06-23 10:35:00,62.58,62.58,62.46,62.49,15900.0,38.6383,38.6383,38.5642,38.5828,15900.0
2005-06-23 10:40:00,62.48,62.55,62.48,62.51,13900.0,38.5766,38.6198,38.5766,38.5951,13900.0
2005-06-23 10:45:00,62.51,62.51,62.45,62.5,13900.0,38.5951,38.5951,38.5581,38.5889,13900.0
2005-06-23 10:50:00,62.5,62.52,62.49,62.5,11600.0,38.5889,38.6013,38.5828,38.5889,11600.0
2005-06-23 10:55:00,62.5,62.5,62.37,62.4,12600.0,38.5889,38.5889,38.5087,38.5272,12600.0
2005-06-23 11:00:00,62.39,62.4,62.32,62.36,17200.0,38.521,38.5272,38.4778,38.5025,17200.0
2005-06-23 11:05:00,62.33,62.37,62.15,62.2,24500.0,38.484,38.5087,38.3728,38.4037,24500.0
2005-06-23 11:10:00,62.2,62.2,62.03,62.07,16100.0,38.4037,38.4037,38.2988,38.3234,16100.0
2005-06-23 11:15:00,62.05,62.32,62.05,62.31,7600.0,38.3111,38.4778,38.3111,38.4716,7600.0
2005-06-23 11:20:00,62.31,62.6,62.31,62.54,17200.0,38.4716,38.6507,38.4716,38.6136,17200.0
2005-06-23 11:25:00,62.54,62.59,62.4,62.48,17000.0,38.6136,38.6445,38.5272,38.5766,17000.0
2005-06-23 11:30:00,62.48,62.48,61.95,62.21,58300.0,38.5766,38.5766,38.2494,38.4099,58300.0
2005-06-23 11:35:00,62.23,62.3,62.14,62.17,11700.0,38.4222,38.4655,38.3667,38.3852,11700.0
2005-06-23 11:40:00,62.17,62.18,62.13,62.16,11300.0,38.3852,38.3914,38.3605,38.379,11300.0
2005-06-23 11:45:00,62.16,62.19,61.95,62.0,12600.0,38.379,38.3975,38.2494,38.2802,12600.0
2005-06-23 11:50:00,61.99,62.03,61.95,62.03,24900.0,38.2741,38.2988,38.2494,38.2988,24900.0
2005-06-23 11:55:00,62.01,62.02,61.95,62.01,16000.0,38.2864,38.2926,38.2494,38.2864,16000.0
2005-06-23 12:00:00,61.99,62.0,61.93,61.93,16300.0,38.2741,38.2802,38.237,38.237,16300.0
2005-06-23 12:05:00,61.94,62.0,61.91,61.99,7300.0,38.2432,38.2802,38.2247,38.2741,7300.0
2005-06-23 12:10:00,62.0,62.17,61.99,62.17,45400.0,38.2802,38.3852,38.2741,38.3852,45400.0
2005-06-23 12:15:00,62.18,62.18,62.02,62.03,8000.0,38.3914,38.3914,38.2926,38.2988,8000.0
2005-06-23 12:20:00,62.06,62.06,61.93,61.98,12800.0,38.3173,38.3173,38.237,38.2679,12800.0
2005-06-23 12:25:00,61.97,61.99,61.96,61.99,6900.0,38.2617,38.2741,38.2555,38.2741,6900.0
2005-06-23 12:30:00,61.99,62.03,61.98,62.03,11700.0,38.2741,38.2988,38.2679,38.2988,11700.0
2005-06-23 12:35:00,62.03,62.12,62.01,62.12,14400.0,38.2988,38.3543,38.2864,38.3543,14400.0
2005-06-23 12:40:00,62.13,62.15,62.09,62.11,5200.0,38.3605,38.3728,38.3358,38.3481,5200.0
2005-06-23 12:45:00,62.11,62.14,62.11,62.11,2500.0,38.3481,38.3667,38.3481,38.3481,2500.0
2005-06-23 12:50:00,62.13,62.2,62.13,62.15,8900.0,38.3605,38.4037,38.3605,38.3728,8900.0
2005-06-23 12:55:00,62.14,62.14,62.02,62.03,4100.0,38.3667,38.3667,38.2926,38.2988,4100.0
2005-06-23 13:00:00,62.03,62.08,62.02,62.08,2500.0,38.2988,38.3296,38.2926,38.3296,2500.0
2005-06-23 13:05:00,62.06,62.08,61.96,61.97,9900.0,38.3173,38.3296,38.2555,38.2617,9900.0
2005-06-23 13:10:00,62.0,62.01,61.96,62.0,4600.0,38.2802,38.2864,38.2555,38.2802,4600.0
2005-06-23 13:15:00,62.0,62.02,61.96,62.0,12100.0,38.2802,38.2926,38.2555,38.2802,12100.0
2005-06-23 13:20:00,61.99,62.0,61.94,62.0,5500.0,38.2741,38.2802,38.2432,38.2802,5500.0
2005-06-23 13:25:00,62.0,62.0,61.97,61.97,2200.0,38.2802,38.2802,38.2617,38.2617,2200.0
2005-06-23 13:30:00,61.97,62.0,61.93,61.99,7700.0,38.2617,38.2802,38.237,38.2741,7700.0
2005-06-23 13:35:00,61.99,62.0,61.98,61.98,3100.0,38.2741,38.2802,38.2679,38.2679,3100.0
2005-06-23 13:40:00,61.98,61.99,61.84,61.86,15800.0,38.2679,38.2741,38.1814,38.1938,15800.0
2005-06-23 13:45:00,61.89,61.93,61.65,61.65,14800.0,38.2123,38.237,38.0641,38.0641,14800.0
2005-06-23 13:50:00,61.65,61.8,61.65,61.8,16200.0,38.0641,38.1567,38.0641,38.1567,16200.0
2005-06-23 13:55:00,61.79,61.83,61.7,61.78,14200.0,38.1506,38.1753,38.095,38.1444,14200.0
2005-06-23 14:00:00,61.79,61.81,61.69,61.71,9600.0,38.1506,38.1629,38.0888,38.1012,9600.0
2005-06-23 14:05:00,61.71,61.77,61.67,61.7,8400.0,38.1012,38.1382,38.0765,38.095,8400.0
2005-06-23 14:10:00,61.7,61.76,61.7,61.73,10400.0,38.095,38.132,38.095,38.1135,10400.0
2005-06-23 14:15:00,61.73,61.92,61.73,61.91,14600.0,38.1135,38.2308,38.1135,38.2247,14600.0
2005-06-23 14:20:00,61.91,61.95,61.9,61.92,13700.0,38.2247,38.2494,38.2185,38.2308,13700.0
2005-06-23 14:25:00,61.92,61.92,61.8,61.84,8700.0,38.2308,38.2308,38.1567,38.1814,8700.0
2005-06-23 14:30:00,61.84,61.91,61.84,61.91,5200.0,38.1814,38.2247,38.1814,38.2247,5200.0
2005-06-23 14:35:00,61.92,62.04,61.91,62.04,20300.0,38.2308,38.3049,38.2247,38.3049,20300.0
2005-06-23 14:40:00,62.01,62.14,62.01,62.06,32600.0,38.2864,38.3667,38.2864,38.3173,32600.0
2005-06-23 14:45:00,62.06,62.07,62.0,62.07,18800.0,38.3173,38.3234,38.2802,38.3234,18800.0
2005-06-23 14:50:00,62.1,62.2,62.1,62.19,11700.0,38.342,38.4037,38.342,38.3975,11700.0
2005-06-23 14:55:00,62.19,62.27,62.18,62.24,17700.0,38.3975,38.4469,38.3914,38.4284,17700.0
2005-06-23 15:00:00,62.26,62.29,62.21,62.21,13600.0,38.4408,38.4593,38.4099,38.4099,13600.0
2005-06-23 15:05:00,62.19,62.19,62.05,62.18,12200.0,38.3975,38.3975,38.3111,38.3914,12200.0
2005-06-23 15:10:00,62.19,62.25,62.19,62.24,7500.0,38.3975,38.4346,38.3975,38.4284,7500.0
2005-06-23 15:15:00,62.25,62.25,62.18,62.24,8200.0,38.4346,38.4346,38.3914,38.4284,8200.0
2005-06-23 15:20:00,62.23,62.25,62.16,62.25,9400.0,38.4222,38.4346,38.379,38.4346,9400.0
2005-06-23 15:25:00,62.25,62.31,62.2,62.24,26500.0,38.4346,38.4716,38.4037,38.4284,26500.0
2005-06-23 15:30:00,62.26,62.34,62.23,62.33,10400.0,38.4408,38.4902,38.4222,38.484,10400.0
2005-06-23 15:35:00,62.31,62.39,62.31,62.39,19400.0,38.4716,38.521,38.4716,38.521,19400.0
2005-06-23 15:40:00,62.39,62.47,62.35,62.45,24700.0,38.521,38.5704,38.4963,38.5581,24700.0
2005-06-23 15:45:00,62.45,62.5,62.44,62.44,24200.0,38.5581,38.5889,38.5519,38.5519,24200.0
2005-06-23 15:50:00,62.45,62.45,62.33,62.36,21400.0,38.5581,38.5581,38.484,38.5025,21400.0
2005-06-23 15:55:00,62.37,62.4,62.31,62.31,23700.0,38.5087,38.5272,38.4716,38.4716,23700.0
2005-06-24 09:30:00,62.3,62.36,62.27,62.3,13700.0,38.4655,38.5025,38.4469,38.4655,13700.0
2005-06-24 09:35:00,62.3,62.5,62.3,62.44,4600.0,38.4655,38.5889,38.4655,38.5519,4600.0
2005-06-24 09:40:00,62.4,62.4,61.92,61.97,12600.0,38.5272,38.5272,38.2308,38.2617,12600.0
2005-06-24 09:45:00,61.95,61.97,61.91,61.91,18200.0,38.2494,38.2617,38.2247,38.2247,18200.0
2005-06-24 09:50:00,61.91,61.91,61.72,61.8,14700.0,38.2247,38.2247,38.1074,38.1567,14700.0
2005-06-24 09:55:00,61.86,61.9,61.84,61.9,4300.0,38.1938,38.2185,38.1814,38.2185,4300.0
2005-06-24 10:00:00,61.87,61.92,61.83,61.92,12500.0,38.2,38.2308,38.1753,38.2308,12500.0
2005-06-24 10:05:00,61.99,62.0,61.96,61.99,9600.0,38.2741,38.2802,38.2555,38.2741,9600.0
2005-06-24 10:10:00,61.99,62.0,61.99,62.0,16300.0,38.2741,38.2802,38.2741,38.2802,16300.0
2005-06-24 10:15:00,62.0,62.0,61.83,61.84,9000.0,38.2802,38.2802,38.1753,38.1814,9000.0
2005-06-24 10:20:00,61.84,62.0,61.83,61.98,7600.0,38.1814,38.2802,38.1753,38.2679,7600.0
2005-06-24 10:25:00,61.98,62.0,61.97,61.98,8100.0,38.2679,38.2802,38.2617,38.2679,8100.0
2005-06-24 10:30:00,61.97,61.99,61.87,61.94,11100.0,38.2617,38.2741,38.2,38.2432,11100.0
2005-06-24 10:35:00,61.92,61.93,61.85,61.85,14500.0,38.2308,38.237,38.1876,38.1876,14500.0
2005-06-24 10:40:00,61.85,61.92,61.83,61.87,10200.0,38.1876,38.2308,38.1753,38.2,10200.0
2005-06-24 10:45:00,61.86,61.93,61.82,61.93,8700.0,38.1938,38.237,38.1691,38.237,8700.0
2005-06-24 10:50:00,61.92,61.92,61.87,61.87,16400.0,38.2308,38.2308,38.2,38.2,16400.0
2005-06-24 10:55:00,61.86,61.9,61.8,61.89,16900.0,38.1938,38.2185,38.1567,38.2123,16900.0
2005-06-24 11:00:00,61.89,62.0,61.88,62.0,15700.0,38.2123,38.2802,38.2061,38.2802,15700.0
2005-06-24 11:05:00,62.0,62.0,61.97,62.0,6700.0,38.2802,38.2802,38.2617,38.2802,6700.0
2005-06-24 11:10:00,61.99,62.0,61.98,61.99,11700.0,38.2741,38.2802,38.2679,38.2741,11700.0
2005-06-24 11:15:00,62.0,62.0,61.91,61.98,9800.0,38.2802,38.2802,38.2247,38.2679,9800.0
2005-06-24 11:20:00,61.95,61.99,61.95,61.99,10400.0,38.2494,38.2741,38.2494,38.2741,10400.0
2005-06-24 11:25:00,61.99,61.99,61.96,61.97,12700.0,38.2741,38.2741,38.2555,38.2617,12700.0
2005-06-24 11:30:00,61.98,61.98,61.91,61.94,7600.0,38.2679,38.2679,38.2247,38.2432,7600.0
2005-06-24 11:35:00,61.93,62.0,61.86,61.86,12600.0,38.237,38.2802,38.1938,38.1938,12600.0
2005-06-24 11:40:00,61.85,61.9,61.82,61.89,12100.0,38.1876,38.2185,38.1691,38.2123,12100.0
2005-06-24 11:45:00,61.89,62.0,61.88,62.0,8400.0,38.2123,38.2802,38.2061,38.2802,8400.0
2005-06-24 11:50:00,61.99,62.0,61.95,62.0,12000.0,38.2741,38.2802,38.2494,38.2802,12000.0
2005-06-24 11:55:00,62.0,62.0,61.94,61.95,10200.0,38.2802,38.2802,38.2432,38.2494,10200.0
2005-06-24 12:00:00,61.94,61.98,61.91,61.91,7400.0,38.2432,38.2679,38.2247,38.2247,7400.0
2005-06-24 12:05:00,61.92,61.96,61.87,61.9,5300.0,38.2308,38.2555,38.2,38.2185,5300.0
2005-06-24 12:10:00,61.88,61.99,61.88,61.96,5400.0,38.2061,38.2741,38.2061,38.2555,5400.0
2005-06-24 12:15:00,61.96,62.0,61.95,62.0,3400.0,38.2555,38.2802,38.2494,38.2802,3400.0
2005-06-24 12:20:00,62.0,62.0,61.98,62.0,8100.0,38.2802,38.2802,38.2679,38.2802,8100.0
2005-06-24 12:25:00,61.99,61.99,61.95,61.99,5200.0,38.2741,38.2741,38.2494,38.2741,5200.0
2005-06-24 12:30:00,61.99,62.0,61.98,62.0,6000.0,38.2741,38.2802,38.2679,38.2802,6000.0
2005-06-24 12:35:00,62.0,62.0,61.95,62.0,5400.0,38.2802,38.2802,38.2494,38.2802,5400.0
2005-06-24 12:40:00,62.0,62.0,61.97,61.99,2400.0,38.2802,38.2802,38.2617,38.2741,2400.0
2005-06-24 12:45:00,61.99,62.0,61.98,61.98,4300.0,38.2741,38.2802,38.2679,38.2679,4300.0
2005-06-24 12:50:00,61.97,61.99,61.95,61.99,2800.0,38.2617,38.2741,38.2494,38.2741,2800.0
2005-06-24 12:55:00,61.99,62.0,61.94,61.94,5300.0,38.2741,38.2802,38.2432,38.2432,5300.0
2005-06-24 13:00:00,61.94,62.0,61.94,61.97,5600.0,38.2432,38.2802,38.2432,38.2617,5600.0
2005-06-24 13:05:00,61.98,62.0,61.93,61.94,6000.0,38.2679,38.2802,38.237,38.2432,6000.0
2005-06-24 13:10:00,61.94,62.0,61.89,61.99,7400.0,38.2432,38.2802,38.2123,38.2741,7400.0
2005-06-24 13:15:00,62.0,62.06,61.93,62.05,9700.0,38.2802,38.3173,38.237,38.3111,9700.0
2005-06-24 13:20:00,62.05,62.08,62.03,62.03,3800.0,38.3111,38.3296,38.2988,38.2988,3800.0
2005-06-24 13:25:00,62.03,62.06,61.98,61.98,3200.0,38.2988,38.3173,38.2679,38.2679,3200.0
2005-06-24 13:30:00,62.0,62.01,61.93,61.94,3300.0,38.2802,38.2864,38.237,38.2432,3300.0
2005-06-24 13:35:00,61.93,62.0,61.93,62.0,6600.0,38.237,38.2802,38.237,38.2802,6600.0
2005-06-24 13:40:00,61.98,62.0,61.97,61.99,5300.0,38.2679,38.2802,38.2617,38.2741,5300.0
2005-06-24 13:45:00,62.0,62.0,61.92,61.95,8100.0,38.2802,38.2802,38.2308,38.2494,8100.0
2005-06-24 13:50:00,61.95,62.06,61.95,61.97,6600.0,38.2494,38.3173,38.2494,38.2617,6600.0
2005-06-24 13:55:00,61.98,61.98,61.89,61.91,5100.0,38.2679,38.2679,38.2123,38.2247,5100.0
2005-06-24 14:00:00,61.9,61.9,61.77,61.82,12700.0,38.2185,38.2185,38.1382,38.1691,12700.0
2005-06-24 14:05:00,61.79,61.86,61.77,61.81,4500.0,38.1506,38.1938,38.1382,38.1629,4500.0
2005-06-24 14:10:00,61.78,61.81,61.76,61.79,3300.0,38.1444,38.1629,38.132,38.1506,3300.0
2005-06-24 14:15:00,61.79,61.8,61.75,61.76,8100.0,38.1506,38.1567,38.1259,38.132,8100.0
2005-06-24 14:20:00,61.77,61.82,61.76,61.76,4400.0,38.1382,38.1691,38.132,38.132,4400.0
2005-06-24 14:25:00,61.76,61.85,61.71,61.83,4800.0,38.132,38.1876,38.1012,38.1753,4800.0
2005-06-24 14:30:00,61.84,61.9,61.84,61.85,9100.0,38.1814,38.2185,38.1814,38.1876,9100.0
2005-06-24 14:35:00,61.85,61.85,61.84,61.85,5100.0,38.1876,38.1876,38.1814,38.1876,5100.0
2005-06-24 14:40:00,61.85,61.85,61.78,61.78,11200.0,38.1876,38.1876,38.1444,38.1444,11200.0
2005-06-24 14:45:00,61.79,61.85,61.76,61.85,6200.0,38.1506,38.1876,38.132,38.1876,6200.0
2005-06-24 14:50:00,61.85,61.85,61.72,61.72,7900.0,38.1876,38.1876,38.1074,38.1074,7900.0
2005-06-24 14:55:00,61.74,61.77,61.71,61.75,7800.0,38.1197,38.1382,38.1012,38.1259,7800.0
2005-06-24 15:00:00,61.73,61.84,61.73,61.84,10000.0,38.1135,38.1814,38.1135,38.1814,10000.0
2005-06-24 15:05:00,61.84,61.84,61.72,61.72,13800.0,38.1814,38.1814,38.1074,38.1074,13800.0
2005-06-24 15:10:00,61.73,61.73,61.6,61.63,27300.0,38.1135,38.1135,38.0333,38.0518,27300.0
2005-06-24 15:15:00,61.63,61.7,61.59,61.7,14100.0,38.0518,38.095,38.0271,38.095,14100.0
2005-06-24 15:20:00,61.7,61.8,61.67,61.75,7900.0,38.095,38.1567,38.0765,38.1259,7900.0
2005-06-24 15:25:00,61.75,61.8,61.71,61.8,7800.0,38.1259,38.1567,38.1012,38.1567,7800.0
2005-06-24 15:30:00,61.8,61.88,61.77,61.88,15800.0,38.1567,38.2061,38.1382,38.2061,15800.0
2005-06-24 15:35:00,61.87,61.93,61.87,61.93,17800.0,38.2,38.237,38.2,38.237,17800.0
2005-06-24 15:40:00,61.93,61.93,61.89,61.89,9600.0,38.237,38.237,38.2123,38.2123,9600.0
2005-06-24 15:45:00,61.9,61.9,61.69,61.69,24400.0,38.2185,38.2185,38.0888,38.0888,24400.0
2005-06-24 15:50:00,61.7,61.7,61.6,61.67,18000.0,38.095,38.095,38.0333,38.0765,18000.0
2005-06-24 15:55:00,61.55,61.55,61.5,61.54,30600.0,38.0024,38.0024,37.9715,37.9962,30600.0
2005-06-27 09:30:00,61.71,61.92,61.69,61.87,17200.0,38.1012,38.2308,38.0888,38.2,17200.0
2005-06-27 09:35:00,61.95,62.0,61.86,61.99,9100.0,38.2494,38.2802,38.1938,38.2741,9100.0
2005-06-27 09:40:00,61.99,62.12,61.99,62.09,6900.0,38.2741,38.3543,38.2741,38.3358,6900.0
2005-06-27 09:45:00,62.08,62.12,62.06,62.09,16300.0,38.3296,38.3543,38.3173,38.3358,16300.0
2005-06-27 09:50:00,62.09,62.09,61.72,61.72,19900.0,38.3358,38.3358,38.1074,38.1074,19900.0
2005-06-27 09:55:00,61.7,61.7,61.6,61.6,3700.0,38.095,38.095,38.0333,38.0333,3700.0
2005-06-27 10:00:00,61.61,61.62,61.45,61.48,8200.0,38.0394,38.0456,37.9406,37.9592,8200.0
2005-06-27 10:05:00,61.46,61.55,61.41,61.49,6900.0,37.9468,38.0024,37.916,37.9653,6900.0
2005-06-27 10:10:00,61.47,61.55,61.47,61.48,2600.0,37.953,38.0024,37.953,37.9592,2600.0
2005-06-27 10:15:00,61.48,61.65,61.47,61.65,7300.0,37.9592,38.0641,37.953,38.0641,7300.0
2005-06-27 10:20:00,61.65,61.8,61.65,61.69,7300.0,38.0641,38.1567,38.0641,38.0888,7300.0
2005-06-27 10:25:00,61.67,61.7,61.59,61.69,7000.0,38.0765,38.095,38.0271,38.0888,7000.0
2005-06-27 10:30:00,61.7,61.81,61.7,61.75,5400.0,38.095,38.1629,38.095,38.1259,5400.0
2005-06-27 10:35:00,61.75,61.88,61.75,61.88,6600.0,38.1259,38.2061,38.1259,38.2061,6600.0
2005-06-27 10:40:00,61.88,61.88,61.73,61.75,4100.0,38.2061,38.2061,38.1135,38.1259,4100.0
2005-06-27 10:45:00,61.75,61.9,61.75,61.9,4300.0,38.1259,38.2185,38.1259,38.2185,4300.0
2005-06-27 10:50:00,61.89,61.94,61.89,61.91,2700.0,38.2123,38.2432,38.2123,38.2247,2700.0
2005-06-27 10:55:00,61.92,61.99,61.91,61.99,5300.0,38.2308,38.2741,38.2247,38.2741,5300.0
2005-06-27 11:00:00,62.0,62.04,61.96,61.96,3900.0,38.2802,38.3049,38.2555,38.2555,3900.0
2005-06-27 11:05:00,61.96,62.0,61.96,61.99,3200.0,38.2555,38.2802,38.2555,38.2741,3200.0
2005-06-27 11:10:00,62.01,62.02,61.84,61.84,2400.0,38.2864,38.2926,38.1814,38.1814,2400.0
2005-06-27 11:15:00,61.84,62.0,61.81,62.0,6400.0,38.1814,38.2802,38.1629,38.2802,6400.0
2005-06-27 11:20:00,62.0,62.0,61.98,61.99,3000.0,38.2802,38.2802,38.2679,38.2741,3000.0
2005-06-27 11:25:00,61.99,62.0,61.92,62.0,2900.0,38.2741,38.2802,38.2308,38.2802,2900.0
2005-06-27 11:30:00,61.98,61.98,61.88,61.93,4200.0,38.2679,38.2679,38.2061,38.237,4200.0
2005-06-27 11:35:00,61.92,61.92,61.81,61.84,3100.0,38.2308,38.2308,38.1629,38.1814,3100.0
2005-06-27 11:40:00,61.84,61.92,61.84,61.92,2900.0,38.1814,38.2308,38.1814,38.2308,2900.0
2005-06-27 11:45:00,61.94,61.95,61.86,61.89,3400.0,38.2432,38.2494,38.1938,38.2123,3400.0
2005-06-27 11:50:00,61.89,61.95,61.89,61.94,800.0,38.2123,38.2494,38.2123,38.2432,800.0
2005-06-27 11:55:00,61.95,61.99,61.95,61.99,1100.0,38.2494,38.2741,38.2494,38.2741,1100.0
2005-06-27 12:00:00,61.98,62.0,61.96,61.99,4700.0,38.2679,38.2802,38.2555,38.2741,4700.0
2005-06-27 12:05:00,62.0,62.0,61.97,62.0,3500.0,38.2802,38.2802,38.2617,38.2802,3500.0
2005-06-27 12:10:00,62.0,62.0,61.97,61.99,6200.0,38.2802,38.2802,38.2617,38.2741,6200.0
2005-06-27 12:15:00,62.0,62.0,61.93,62.0,9500.0,38.2802,38.2802,38.237,38.2802,9500.0
2005-06-27 12:20:00,62.0,62.0,61.99,62.0,2300.0,38.2802,38.2802,38.2741,38.2802,2300.0
2005-06-27 12:25:00,62.0,62.0,61.97,61.99,5200.0,38.2802,38.2802,38.2617,38.2741,5200.0
2005-06-27 12:30:00,61.98,62.02,61.98,62.0,23700.0,38.2679,38.2926,38.2679,38.2802,23700.0
2005-06-27 12:35:00,62.0,62.02,62.0,62.02,1700.0,38.2802,38.2926,38.2802,38.2926,1700.0
2005-06-27 12:40:00,62.02,62.09,62.02,62.06,3700.0,38.2926,38.3358,38.2926,38.3173,3700.0
2005-06-27 12:45:00,62.05,62.05,62.0,62.0,8700.0,38.3111,38.3111,38.2802,38.2802,8700.0
2005-06-27 12:50:00,62.0,62.07,62.0,62.04,7300.0,38.2802,38.3234,38.2802,38.3049,7300.0
2005-06-27 12:55:00,62.03,62.04,62.0,62.03,4100.0,38.2988,38.3049,38.2802,38.2988,4100.0
2005-06-27 13:00:00,62.02,62.02,62.01,62.02,3500.0,38.2926,38.2926,38.2864,38.2926,3500.0
2005-06-27 13:05:00,62.02,62.09,62.02,62.06,3100.0,38.2926,38.3358,38.2926,38.3173,3100.0
2005-06-27 13:10:00,62.06,62.07,62.06,62.06,1900.0,38.3173,38.3234,38.3173,38.3173,1900.0
2005-06-27 13:15:00,62.06,62.06,62.02,62.02,2000.0,38.3173,38.3173,38.2926,38.2926,2000.0
2005-06-27 13:20:00,62.03,62.14,62.02,62.13,6600.0,38.2988,38.3667,38.2926,38.3605,6600.0
2005-06-27 13:25:00,62.1,62.14,62.09,62.14,2700.0,38.342,38.3667,38.3358,38.3667,2700.0
2005-06-27 13:30:00,62.13,62.13,62.04,62.04,3500.0,38.3605,38.3605,38.3049,38.3049,3500.0
2005-06-27 13:35:00,62.04,62.04,62.02,62.02,3900.0,38.3049,38.3049,38.2926,38.2926,3900.0
2005-06-27 13:40:00,62.03,62.03,62.0,62.0,4900.0,38.2988,38.2988,38.2802,38.2802,4900.0
2005-06-27 13:45:00,62.0,62.02,62.0,62.02,9400.0,38.2802,38.2926,38.2802,38.2926,9400.0
2005-06-27 13:50:00,62.03,62.03,62.0,62.0,11700.0,38.2988,38.2988,38.2802,38.2802,11700.0
2005-06-27 13:55:00,61.99,61.99,61.92,61.92,6100.0,38.2741,38.2741,38.2308,38.2308,6100.0
2005-06-27 14:00:00,61.92,62.01,61.92,62.01,5200.0,38.2308,38.2864,38.2308,38.2864,5200.0
2005-06-27 14:05:00,62.01,62.15,62.01,62.14,6600.0,38.2864,38.3728,38.2864,38.3667,6600.0
2005-06-27 14:10:00,62.15,62.17,62.14,62.15,5400.0,38.3728,38.3852,38.3667,38.3728,5400.0
2005-06-27 14:15:00,62.14,62.15,62.04,62.05,3300.0,38.3667,38.3728,38.3049,38.3111,3300.0
2005-06-27 14:20:00,62.04,62.13,62.04,62.12,3700.0,38.3049,38.3605,38.3049,38.3543,3700.0
2005-06-27 14:25:00,62.12,62.12,62.09,62.09,3700.0,38.3543,38.3543,38.3358,38.3358,3700.0
2005-06-27 14:30:00,62.09,62.11,62.09,62.11,4000.0,38.3358,38.3481,38.3358,38.3481,4000.0
2005-06-27 14:35:00,62.11,62.11,62.08,62.09,2900.0,38.3481,38.3481,38.3296,38.3358,2900.0
2005-06-27 14:40:00,62.08,62.09,62.06,62.06,4100.0,38.3296,38.3358,38.3173,38.3173,4100.0
2005-06-27 14:45:00,62.06,62.13,62.06,62.13,3800.0,38.3173,38.3605,38.3173,38.3605,3800.0
2005-06-27 14:50:00,62.13,62.14,62.12,62.14,5600.0,38.3605,38.3667,38.3543,38.3667,5600.0
2005-06-27 14:55:00,62.13,62.13,62.11,62.11,4900.0,38.3605,38.3605,38.3481,38.3481,4900.0
2005-06-27 15:00:00,62.1,62.1,62.04,62.05,6600.0,38.342,38.342,38.3049,38.3111,6600.0
2005-06-27 15:05:00,62.07,62.12,62.06,62.12,7000.0,38.3234,38.3543,38.3173,38.3543,7000.0
2005-06-27 15:10:00,62.12,62.12,62.05,62.06,14500.0,38.3543,38.3543,38.3111,38.3173,14500.0
2005-06-27 15:15:00,62.06,62.16,62.06,62.16,9800.0,38.3173,38.379,38.3173,38.379,9800.0
2005-06-27 15:20:00,62.16,62.16,62.12,62.13,4500.0,38.379,38.379,38.3543,38.3605,4500.0
2005-06-27 15:25:00,62.13,62.15,62.12,62.15,4900.0,38.3605,38.3728,38.3543,38.3728,4900.0
2005-06-27 15:30:00,62.13,62.15,62.13,62.15,3700.0,38.3605,38.3728,38.3605,38.3728,3700.0
2005-06-27 15:35:00,62.16,62.2,62.16,62.2,5600.0,38.379,38.4037,38.379,38.4037,5600.0
2005-06-27 15:40:00,62.19,62.24,62.19,62.24,8500.0,38.3975,38.4284,38.3975,38.4284,8500.0
2005-06-27 15:45:00,62.23,62.29,62.23,62.28,6200.0,38.4222,38.4593,38.4222,38.4531,6200.0
2005-06-27 15:50:00,62.27,62.31,62.27,62.29,17200.0,38.4469,38.4716,38.4469,38.4593,17200.0
2005-06-27 15:55:00,62.29,62.31,62.19,62.19,19100.0,38.4593,38.4716,38.3975,38.3975,19100.0
2005-06-28 09:30:00,62.49,62.49,62.49,62.49,11900.0,38.5828,38.5828,38.5828,38.5828,11900.0
2005-06-28 09:35:00,62.49,62.49,62.35,62.4,6000.0,38.5828,38.5828,38.4963,38.5272,6000.0
2005-06-28 09:40:00,62.46,62.55,62.35,62.44,20300.0,38.5642,38.6198,38.4963,38.5519,20300.0
2005-06-28 09:45:00,62.44,62.46,62.41,62.45,12600.0,38.5519,38.5642,38.5334,38.5581,12600.0
2005-06-28 09:50:00,62.49,62.53,62.47,62.52,7500.0,38.5828,38.6075,38.5704,38.6013,7500.0
2005-06-28 09:55:00,62.53,62.59,62.53,62.59,10100.0,38.6075,38.6445,38.6075,38.6445,10100.0
2005-06-28 10:00:00,62.6,62.64,62.6,62.63,9600.0,38.6507,38.6754,38.6507,38.6692,9600.0
2005-06-28 10:05:00,62.6,62.6,62.5,62.58,5300.0,38.6507,38.6507,38.5889,38.6383,5300.0
2005-06-28 10:10:00,62.61,62.67,62.61,62.66,3000.0,38.6569,38.6939,38.6569,38.6877,3000.0
2005-06-28 10:15:00,62.69,62.73,62.61,62.61,5300.0,38.7063,38.7309,38.6569,38.6569,5300.0
2005-06-28 10:20:00,62.6,62.63,62.51,62.59,7000.0,38.6507,38.6692,38.5951,38.6445,7000.0
2005-06-28 10:25:00,62.57,62.57,62.5,62.5,6200.0,38.6322,38.6322,38.5889,38.5889,6200.0
2005-06-28 10:30:00,62.49,62.53,62.49,62.51,8800.0,38.5828,38.6075,38.5828,38.5951,8800.0
2005-06-28 10:35:00,62.51,62.51,62.45,62.46,8000.0,38.5951,38.5951,38.5581,38.5642,8000.0
2005-06-28 10:40:00,62.5,62.54,62.49,62.54,3700.0,38.5889,38.6136,38.5828,38.6136,3700.0
2005-06-28 10:45:00,62.6,62.62,62.55,62.55,5000.0,38.6507,38.663,38.6198,38.6198,5000.0
2005-06-28 10:50:00,62.58,62.61,62.58,62.59,4100.0,38.6383,38.6569,38.6383,38.6445,4100.0
2005-06-28 10:55:00,62.59,62.67,62.56,62.64,6800.0,38.6445,38.6939,38.626,38.6754,6800.0
2005-06-28 11:00:00,62.63,62.65,62.54,62.54,6500.0,38.6692,38.6816,38.6136,38.6136,6500.0
2005-06-28 11:05:00,62.54,62.6,62.52,62.6,11200.0,38.6136,38.6507,38.6013,38.6507,11200.0
2005-06-28 11:10:00,62.58,62.59,62.45,62.45,6600.0,38.6383,38.6445,38.5581,38.5581,6600.0
2005-06-28 11:15:00,62.45,62.45,62.4,62.4,5500.0,38.5581,38.5581,38.5272,38.5272,5500.0
2005-06-28 11:20:00,62.41,62.41,62.36,62.41,6600.0,38.5334,38.5334,38.5025,38.5334,6600.0
2005-06-28 11:25:00,62.42,62.51,62.42,62.47,4200.0,38.5395,38.5951,38.5395,38.5704,4200.0
2005-06-28 11:30:00,62.47,62.58,62.46,62.54,4800.0,38.5704,38.6383,38.5642,38.6136,4800.0
2005-06-28 11:35:00,62.55,62.65,62.54,62.62,12200.0,38.6198,38.6816,38.6136,38.663,12200.0
2005-06-28 11:40:00,62.63,62.68,62.58,62.58,8800.0,38.6692,38.7001,38.6383,38.6383,8800.0
2005-06-28 11:45:00,62.57,62.57,62.52,62.55,4000.0,38.6322,38.6322,38.6013,38.6198,4000.0
2005-06-28 11:50:00,62.56,62.6,62.56,62.57,2900.0,38.626,38.6507,38.626,38.6322,2900.0
2005-06-28 11:55:00,62.58,62.58,62.57,62.58,1500.0,38.6383,38.6383,38.6322,38.6383,1500.0
2005-06-28 12:00:00,62.58,62.58,62.55,62.55,2600.0,38.6383,38.6383,38.6198,38.6198,2600.0
2005-06-28 12:05:00,62.56,62.6,62.56,62.6,2500.0,38.626,38.6507,38.626,38.6507,2500.0
2005-06-28 12:10:00,62.59,62.63,62.59,62.63,4800.0,38.6445,38.6692,38.6445,38.6692,4800.0
2005-06-28 12:15:00,62.63,62.65,62.57,62.58,3700.0,38.6692,38.6816,38.6322,38.6383,3700.0
2005-06-28 12:20:00,62.59,62.61,62.59,62.61,1800.0,38.6445,38.6569,38.6445,38.6569,1800.0
2005-06-28 12:25:00,62.64,62.67,62.63,62.64,1600.0,38.6754,38.6939,38.6692,38.6754,1600.0
2005-06-28 12:30:00,62.64,62.64,62.63,62.63,500.0,38.6754,38.6754,38.6692,38.6692,500.0
2005-06-28 12:35:00,62.63,62.63,62.62,62.63,1300.0,38.6692,38.6692,38.663,38.6692,1300.0
2005-06-28 12:40:00,62.63,62.63,62.6,62.61,2700.0,38.6692,38.6692,38.6507,38.6569,2700.0
2005-06-28 12:45:00,62.61,62.64,62.61,62.64,6500.0,38.6569,38.6754,38.6569,38.6754,6500.0
2005-06-28 12:50:00,62.65,62.65,62.44,62.44,5300.0,38.6816,38.6816,38.5519,38.5519,5300.0
2005-06-28 12:55:00,62.49,62.49,62.48,62.49,7100.0,38.5828,38.5828,38.5766,38.5828,7100.0
2005-06-28 13:00:00,62.48,62.55,62.45,62.55,18700.0,38.5766,38.6198,38.5581,38.6198,18700.0
2005-06-28 13:05:00,62.54,62.7,62.53,62.7,17400.0,38.6136,38.7124,38.6075,38.7124,17400.0
2005-06-28 13:10:00,62.7,62.85,62.7,62.84,11700.0,38.7124,38.805,38.7124,38.7989,11700.0
2005-06-28 13:15:00,62.84,62.85,62.78,62.78,7300.0,38.7989,38.805,38.7618,38.7618,7300.0
2005-06-28 13:20:00,62.78,62.87,62.78,62.87,13700.0,38.7618,38.8174,38.7618,38.8174,13700.0
2005-06-28 13:25:00,62.87,62.87,62.79,62.81,3100.0,38.8174,38.8174,38.768,38.7803,3100.0
2005-06-28 13:30:00,62.79,62.8,62.76,62.8,6000.0,38.768,38.7742,38.7495,38.7742,6000.0
2005-06-28 13:35:00,62.8,62.81,62.79,62.81,6100.0,38.7742,38.7803,38.768,38.7803,6100.0
2005-06-28 13:40:00,62.8,62.81,62.72,62.73,7400.0,38.7742,38.7803,38.7248,38.7309,7400.0
2005-06-28 13:45:00,62.72,62.79,62.72,62.78,3300.0,38.7248,38.768,38.7248,38.7618,3300.0
2005-06-28 13:50:00,62.77,62.8,62.75,62.8,5900.0,38.7556,38.7742,38.7433,38.7742,5900.0
2005-06-28 13:55:00,62.81,62.82,62.79,62.81,2300.0,38.7803,38.7865,38.768,38.7803,2300.0
2005-06-28 14:00:00,62.81,62.87,62.79,62.84,13800.0,38.7803,38.8174,38.768,38.7989,13800.0
2005-06-28 14:05:00,62.84,62.88,62.83,62.87,5700.0,38.7989,38.8236,38.7927,38.8174,5700.0
2005-06-28 14:10:00,62.87,62.88,62.86,62.87,5500.0,38.8174,38.8236,38.8112,38.8174,5500.0
2005-06-28 14:15:00,62.86,62.86,62.76,62.78,7000.0,38.8112,38.8112,38.7495,38.7618,7000.0
2005-06-28 14:20:00,62.78,62.79,62.74,62.74,3500.0,38.7618,38.768,38.7371,38.7371,3500.0
2005-06-28 14:25:00,62.75,62.76,62.73,62.76,5200.0,38.7433,38.7495,38.7309,38.7495,5200.0
2005-06-28 14:30:00,62.76,62.78,62.75,62.76,5700.0,38.7495,38.7618,38.7433,38.7495,5700.0
2005-06-28 14:35:00,62.75,62.75,62.68,62.68,6600.0,38.7433,38.7433,38.7001,38.7001,6600.0
2005-06-28 14:40:00,62.68,62.75,62.67,62.75,17100.0,38.7001,38.7433,38.6939,38.7433,17100.0
2005-06-28 14:45:00,62.75,62.77,62.74,62.75,4400.0,38.7433,38.7556,38.7371,38.7433,4400.0
2005-06-28 14:50:00,62.75,62.79,62.75,62.79,5300.0,38.7433,38.768,38.7433,38.768,5300.0
2005-06-28 14:55:00,62.78,62.81,62.77,62.78,5900.0,38.7618,38.7803,38.7556,38.7618,5900.0
2005-06-28 15:00:00,62.76,62.77,62.7,62.7,13200.0,38.7495,38.7556,38.7124,38.7124,13200.0
2005-06-28 15:05:00,62.71,62.71,62.65,62.7,15300.0,38.7186,38.7186,38.6816,38.7124,15300.0
2005-06-28 15:10:00,62.71,62.75,62.71,62.75,5200.0,38.7186,38.7433,38.7186,38.7433,5200.0
2005-06-28 15:15:00,62.75,62.84,62.75,62.84,12100.0,38.7433,38.7989,38.7433,38.7989,12100.0
2005-06-28 15:20:00,62.82,62.87,62.82,62.82,13300.0,38.7865,38.8174,38.7865,38.7865,13300.0
2005-06-28 15:25:00,62.82,62.85,62.81,62.84,9500.0,38.7865,38.805,38.7803,38.7989,9500.0
2005-06-28 15:30:00,62.86,62.91,62.86,62.87,13300.0,38.8112,38.8421,38.8112,38.8174,13300.0
2005-06-28 15:35:00,62.89,62.91,62.86,62.88,13700.0,38.8297,38.8421,38.8112,38.8236,13700.0
2005-06-28 15:40:00,62.89,62.9,62.82,62.88,15100.0,38.8297,38.8359,38.7865,38.8236,15100.0
2005-06-28 15:45:00,62.85,62.88,62.77,62.8,13200.0,38.805,38.8236,38.7556,38.7742,13200.0
2005-06-28 15:50:00,62.79,62.79,62.74,62.76,14500.0,38.768,38.768,38.7371,38.7495,14500.0
2005-06-28 15:55:00,62.76,62.76,62.72,62.73,9700.0,38.7495,38.7495,38.7248,38.7309,9700.0
2005-06-29 09:30:00,62.95,62.95,62.91,62.91,5700.0,38.8668,38.8668,38.8421,38.8421,5700.0
2005-06-29 09:35:00,62.91,62.91,62.73,62.73,3200.0,38.8421,38.8421,38.7309,38.7309,3200.0
2005-06-29 09:40:00,62.74,62.74,62.5,62.61,11900.0,38.7371,38.7371,38.5889,38.6569,11900.0
2005-06-29 09:45:00,62.59,62.69,62.58,62.61,17700.0,38.6445,38.7063,38.6383,38.6569,17700.0
2005-06-29 09:50:00,62.6,62.61,62.55,62.61,7200.0,38.6507,38.6569,38.6198,38.6569,7200.0
2005-06-29 09:55:00,62.61,62.9,62.61,62.8,12600.0,38.6569,38.8359,38.6569,38.7742,12600.0
2005-06-29 10:00:00,62.81,62.81,62.7,62.7,2900.0,38.7803,38.7803,38.7124,38.7124,2900.0
2005-06-29 10:05:00,62.7,62.7,62.65,62.67,4000.0,38.7124,38.7124,38.6816,38.6939,4000.0
2005-06-29 10:10:00,62.66,62.66,62.65,62.66,4700.0,38.6877,38.6877,38.6816,38.6877,4700.0
2005-06-29 10:15:00,62.68,62.75,62.67,62.73,4500.0,38.7001,38.7433,38.6939,38.7309,4500.0
2005-06-29 10:20:00,62.73,62.73,62.65,62.65,3900.0,38.7309,38.7309,38.6816,38.6816,3900.0
2005-06-29 10:25:00,62.65,62.79,62.65,62.76,8500.0,38.6816,38.768,38.6816,38.7495,8500.0
2005-06-29 10:30:00,62.76,62.86,62.75,62.86,6000.0,38.7495,38.8112,38.7433,38.8112,6000.0
2005-06-29 10:35:00,62.86,62.88,62.79,62.79,7000.0,38.8112,38.8236,38.768,38.768,7000.0
2005-06-29 10:40:00,62.8,62.87,62.78,62.8,8900.0,38.7742,38.8174,38.7618,38.7742,8900.0
2005-06-29 10:45:00,62.8,62.85,62.77,62.81,5600.0,38.7742,38.805,38.7556,38.7803,5600.0
2005-06-29 10:50:00,62.82,62.82,62.74,62.77,4000.0,38.7865,38.7865,38.7371,38.7556,4000.0
2005-06-29 10:55:00,62.76,62.76,62.66,62.66,6100.0,38.7495,38.7495,38.6877,38.6877,6100.0
2005-06-29 11:00:00,62.65,62.66,62.62,62.62,4700.0,38.6816,38.6877,38.663,38.663,4700.0
2005-06-29 11:05:00,62.61,62.61,62.57,62.57,6700.0,38.6569,38.6569,38.6322,38.6322,6700.0
2005-06-29 11:10:00,62.57,62.6,62.57,62.58,4000.0,38.6322,38.6507,38.6322,38.6383,4000.0
2005-06-29 11:15:00,62.57,62.58,62.56,62.58,3500.0,38.6322,38.6383,38.626,38.6383,3500.0
2005-06-29 11:20:00,62.57,62.6,62.57,62.59,4700.0,38.6322,38.6507,38.6322,38.6445,4700.0
2005-06-29 11:25:00,62.59,62.62,62.58,62.58,5900.0,38.6445,38.663,38.6383,38.6383,5900.0
2005-06-29 11:30:00,62.59,62.6,62.59,62.59,2300.0,38.6445,38.6507,38.6445,38.6445,2300.0
2005-06-29 11:35:00,62.56,62.56,62.52,62.53,4100.0,38.626,38.626,38.6013,38.6075,4100.0
2005-06-29 11:40:00,62.53,62.54,62.52,62.54,3400.0,38.6075,38.6136,38.6013,38.6136,3400.0
2005-06-29 11:45:00,62.56,62.56,62.54,62.56,1200.0,38.626,38.626,38.6136,38.626,1200.0
2005-06-29 11:50:00,62.57,62.57,62.55,62.55,1000.0,38.6322,38.6322,38.6198,38.6198,1000.0
2005-06-29 11:55:00,62.56,62.56,62.47,62.47,3400.0,38.626,38.626,38.5704,38.5704,3400.0
2005-06-29 12:00:00,62.47,62.5,62.47,62.47,4800.0,38.5704,38.5889,38.5704,38.5704,4800.0
2005-06-29 12:05:00,62.47,62.47,62.41,62.42,2200.0,38.5704,38.5704,38.5334,38.5395,2200.0
2005-06-29 12:10:00,62.42,62.42,62.39,62.39,3500.0,38.5395,38.5395,38.521,38.521,3500.0
2005-06-29 12:15:00,62.4,62.4,62.38,62.39,4200.0,38.5272,38.5272,38.5149,38.521,4200.0
2005-06-29 12:20:00,62.39,62.41,62.37,62.39,5000.0,38.521,38.5334,38.5087,38.521,5000.0
2005-06-29 12:25:00,62.36,62.36,62.3,62.3,7000.0,38.5025,38.5025,38.4655,38.4655,7000.0
2005-06-29 12:30:00,62.29,62.3,62.24,62.25,5000.0,38.4593,38.4655,38.4284,38.4346,5000.0
2005-06-29 12:35:00,62.25,62.31,62.24,62.31,14300.0,38.4346,38.4716,38.4284,38.4716,14300.0
2005-06-29 12:40:00,62.31,62.32,62.31,62.32,1900.0,38.4716,38.4778,38.4716,38.4778,1900.0
2005-06-29 12:45:00,62.32,62.32,62.31,62.31,2800.0,38.4778,38.4778,38.4716,38.4716,2800.0
2005-06-29 12:50:00,62.31,62.39,62.31,62.39,4300.0,38.4716,38.521,38.4716,38.521,4300.0
2005-06-29 12:55:00,62.39,62.43,62.39,62.43,8500.0,38.521,38.5457,38.521,38.5457,8500.0
2005-06-29 13:00:00,62.43,62.43,62.34,62.34,4200.0,38.5457,38.5457,38.4902,38.4902,4200.0
2005-06-29 13:05:00,62.33,62.33,62.31,62.33,2700.0,38.484,38.484,38.4716,38.484,2700.0
2005-06-29 13:10:00,62.34,62.39,62.34,62.39,2400.0,38.4902,38.521,38.4902,38.521,2400.0
2005-06-29 13:15:00,62.39,62.4,62.38,62.39,2200.0,38.521,38.5272,38.5149,38.521,2200.0
2005-06-29 13:20:00,62.39,62.39,62.38,62.39,1900.0,38.521,38.521,38.5149,38.521,1900.0
2005-06-29 13:25:00,62.38,62.4,62.38,62.4,1900.0,38.5149,38.5272,38.5149,38.5272,1900.0
2005-06-29 13:30:00,62.4,62.4,62.36,62.36,3500.0,38.5272,38.5272,38.5025,38.5025,3500.0
2005-06-29 13:35:00,62.36,62.36,62.32,62.32,1500.0,38.5025,38.5025,38.4778,38.4778,1500.0
2005-06-29 13:40:00,62.31,62.32,62.3,62.3,2500.0,38.4716,38.4778,38.4655,38.4655,2500.0
2005-06-29 13:45:00,62.31,62.31,62.1,62.13,7800.0,38.4716,38.4716,38.342,38.3605,7800.0
2005-06-29 13:50:00,62.08,62.09,61.93,61.97,16100.0,38.3296,38.3358,38.237,38.2617,16100.0
2005-06-29 13:55:00,61.95,62.04,61.95,62.02,4200.0,38.2494,38.3049,38.2494,38.2926,4200.0
2005-06-29 14:00:00,62.01,62.05,62.0,62.05,4100.0,38.2864,38.3111,38.2802,38.3111,4100.0
2005-06-29 14:05:00,62.04,62.09,62.03,62.06,8100.0,38.3049,38.3358,38.2988,38.3173,8100.0
2005-06-29 14:10:00,62.06,62.16,62.06,62.16,5300.0,38.3173,38.379,38.3173,38.379,5300.0
2005-06-29 14:15:00,62.18,62.18,62.15,62.16,2000.0,38.3914,38.3914,38.3728,38.379,2000.0
2005-06-29 14:20:00,62.17,62.2,62.11,62.13,13800.0,38.3852,38.4037,38.3481,38.3605,13800.0
2005-06-29 14:25:00,62.1,62.1,61.96,62.07,10900.0,38.342,38.342,38.2555,38.3234,10900.0
2005-06-29 14:30:00,62.03,62.06,61.99,62.06,3600.0,38.2988,38.3173,38.2741,38.3173,3600.0
2005-06-29 14:35:00,62.07,62.07,61.97,62.01,8400.0,38.3234,38.3234,38.2617,38.2864,8400.0
2005-06-29 14:40:00,62.0,62.14,62.0,62.08,4100.0,38.2802,38.3667,38.2802,38.3296,4100.0
2005-06-29 14:45:00,62.07,62.09,62.01,62.02,7300.0,38.3234,38.3358,38.2864,38.2926,7300.0
2005-06-29 14:50:00,62.01,62.01,61.93,61.93,3200.0,38.2864,38.2864,38.237,38.237,3200.0
2005-06-29 14:55:00,61.93,61.97,61.81,61.9,7500.0,38.237,38.2617,38.1629,38.2185,7500.0
2005-06-29 15:00:00,61.88,61.92,61.84,61.91,10800.0,38.2061,38.2308,38.1814,38.2247,10800.0
2005-06-29 15:05:00,61.91,61.95,61.78,61.88,7900.0,38.2247,38.2494,38.1444,38.2061,7900.0
2005-06-29 15:10:00,61.88,61.96,61.87,61.96,6300.0,38.2061,38.2555,38.2,38.2555,6300.0
2005-06-29 15:15:00,61.97,62.05,61.97,61.99,3000.0,38.2617,38.3111,38.2617,38.2741,3000.0
2005-06-29 15:20:00,61.99,62.0,61.87,61.88,7500.0,38.2741,38.2802,38.2,38.2061,7500.0
2005-06-29 15:25:00,61.89,61.89,61.84,61.87,9300.0,38.2123,38.2123,38.1814,38.2,9300.0
2005-06-29 15:30:00,61.88,61.95,61.87,61.87,8800.0,38.2061,38.2494,38.2,38.2,8800.0
2005-06-29 15:35:00,61.88,61.95,61.87,61.91,12600.0,38.2061,38.2494,38.2,38.2247,12600.0
2005-06-29 15:40:00,61.92,62.05,61.92,62.03,10500.0,38.2308,38.3111,38.2308,38.2988,10500.0
2005-06-29 15:45:00,62.03,62.06,61.97,61.98,15600.0,38.2988,38.3173,38.2617,38.2679,15600.0
2005-06-29 15:50:00,61.98,62.04,61.97,62.01,23300.0,38.2679,38.3049,38.2617,38.2864,23300.0
2005-06-29 15:55:00,62.03,62.03,61.97,61.97,14300.0,38.2988,38.2988,38.2617,38.2617,14300.0
2005-06-30 09:35:00,62.27,62.32,62.27,62.31,11700.0,38.4469,38.4778,38.4469,38.4716,11700.0
2005-06-30 09:40:00,62.3,62.36,62.3,62.32,8500.0,38.4655,38.5025,38.4655,38.4778,8500.0
2005-06-30 09:45:00,62.31,62.51,62.3,62.48,6900.0,38.4716,38.5951,38.4655,38.5766,6900.0
2005-06-30 09:50:00,62.43,62.49,62.37,62.37,5300.0,38.5457,38.5828,38.5087,38.5087,5300.0
2005-06-30 09:55:00,62.35,62.4,62.23,62.4,7400.0,38.4963,38.5272,38.4222,38.5272,7400.0
2005-06-30 10:00:00,62.4,62.41,62.35,62.4,7900.0,38.5272,38.5334,38.4963,38.5272,7900.0
2005-06-30 10:05:00,62.4,62.44,62.4,62.4,31000.0,38.5272,38.5519,38.5272,38.5272,31000.0
2005-06-30 10:10:00,62.4,62.48,62.4,62.46,9000.0,38.5272,38.5766,38.5272,38.5642,9000.0
2005-06-30 10:15:00,62.47,62.54,62.46,62.54,9500.0,38.5704,38.6136,38.5642,38.6136,9500.0
2005-06-30 10:20:00,62.51,62.66,62.51,62.64,12600.0,38.5951,38.6877,38.5951,38.6754,12600.0
2005-06-30 10:25:00,62.63,62.66,62.58,62.6,9000.0,38.6692,38.6877,38.6383,38.6507,9000.0
2005-06-30 10:30:00,62.59,62.6,62.49,62.5,9500.0,38.6445,38.6507,38.5828,38.5889,9500.0
2005-06-30 10:35:00,62.5,62.55,62.49,62.5,10300.0,38.5889,38.6198,38.5828,38.5889,10300.0
2005-06-30 10:40:00,62.5,62.6,62.5,62.58,3900.0,38.5889,38.6507,38.5889,38.6383,3900.0
2005-06-30 10:45:00,62.6,62.6,62.57,62.59,4400.0,38.6507,38.6507,38.6322,38.6445,4400.0
2005-06-30 10:50:00,62.6,62.6,62.47,62.5,1800.0,38.6507,38.6507,38.5704,38.5889,1800.0
2005-06-30 10:55:00,62.49,62.5,62.45,62.45,3800.0,38.5828,38.5889,38.5581,38.5581,3800.0
2005-06-30 11:00:00,62.44,62.45,62.3,62.32,9100.0,38.5519,38.5581,38.4655,38.4778,9100.0
2005-06-30 11:05:00,62.31,62.31,62.26,62.28,7900.0,38.4716,38.4716,38.4408,38.4531,7900.0
2005-06-30 11:10:00,62.27,62.27,62.25,62.25,6800.0,38.4469,38.4469,38.4346,38.4346,6800.0
2005-06-30 11:15:00,62.26,62.27,62.25,62.25,4100.0,38.4408,38.4469,38.4346,38.4346,4100.0
2005-06-30 11:20:00,62.26,62.3,62.25,62.3,5000.0,38.4408,38.4655,38.4346,38.4655,5000.0
2005-06-30 11:25:00,62.29,62.3,62.28,62.29,5100.0,38.4593,38.4655,38.4531,38.4593,5100.0
2005-06-30 11:30:00,62.29,62.29,62.23,62.28,12200.0,38.4593,38.4593,38.4222,38.4531,12200.0
2005-06-30 11:35:00,62.27,62.28,62.24,62.24,5200.0,38.4469,38.4531,38.4284,38.4284,5200.0
2005-06-30 11:40:00,62.24,62.25,62.22,62.22,3200.0,38.4284,38.4346,38.4161,38.4161,3200.0
2005-06-30 11:45:00,62.21,62.26,62.2,62.21,10400.0,38.4099,38.4408,38.4037,38.4099,10400.0
2005-06-30 11:50:00,62.2,62.2,62.11,62.11,5300.0,38.4037,38.4037,38.3481,38.3481,5300.0
2005-06-30 11:55:00,62.11,62.13,62.1,62.13,4200.0,38.3481,38.3605,38.342,38.3605,4200.0
2005-06-30 12:00:00,62.15,62.18,62.15,62.18,2300.0,38.3728,38.3914,38.3728,38.3914,2300.0
2005-06-30 12:05:00,62.19,62.21,62.18,62.21,1800.0,38.3975,38.4099,38.3914,38.4099,1800.0
2005-06-30 12:10:00,62.2,62.22,62.2,62.2,2200.0,38.4037,38.4161,38.4037,38.4037,2200.0
2005-06-30 12:15:00,62.19,62.24,62.18,62.24,17800.0,38.3975,38.4284,38.3914,38.4284,17800.0
2005-06-30 12:20:00,62.24,62.24,62.18,62.19,6100.0,38.4284,38.4284,38.3914,38.3975,6100.0
2005-06-30 12:25:00,62.19,62.2,62.19,62.2,9300.0,38.3975,38.4037,38.3975,38.4037,9300.0
2005-06-30 12:30:00,62.2,62.21,62.2,62.21,14000.0,38.4037,38.4099,38.4037,38.4099,14000.0
2005-06-30 12:35:00,62.21,62.25,62.21,62.24,7400.0,38.4099,38.4346,38.4099,38.4284,7400.0
2005-06-30 12:40:00,62.24,62.27,62.23,62.27,16900.0,38.4284,38.4469,38.4222,38.4469,16900.0
2005-06-30 12:45:00,62.3,62.3,62.28,62.3,2800.0,38.4655,38.4655,38.4531,38.4655,2800.0
2005-06-30 12:50:00,62.3,62.3,62.25,62.29,5000.0,38.4655,38.4655,38.4346,38.4593,5000.0
2005-06-30 12:55:00,62.3,62.33,62.3,62.32,8600.0,38.4655,38.484,38.4655,38.4778,8600.0
2005-06-30 13:00:00,62.33,62.33,62.29,62.33,4600.0,38.484,38.484,38.4593,38.484,4600.0
2005-06-30 13:05:00,62.33,62.43,62.32,62.43,4300.0,38.484,38.5457,38.4778,38.5457,4300.0
2005-06-30 13:10:00,62.42,62.42,62.42,62.42,3800.0,38.5395,38.5395,38.5395,38.5395,3800.0
2005-06-30 13:15:00,62.42,62.45,62.42,62.45,9800.0,38.5395,38.5581,38.5395,38.5581,9800.0
2005-06-30 13:20:00,62.45,62.46,62.45,62.46,13800.0,38.5581,38.5642,38.5581,38.5642,13800.0
2005-06-30 13:25:00,62.46,62.47,62.42,62.43,13400.0,38.5642,38.5704,38.5395,38.5457,13400.0
2005-06-30 13:30:00,62.42,62.43,62.4,62.41,19800.0,38.5395,38.5457,38.5272,38.5334,19800.0
2005-06-30 13:35:00,62.4,62.41,62.35,62.35,12300.0,38.5272,38.5334,38.4963,38.4963,12300.0
2005-06-30 13:40:00,62.35,62.39,62.35,62.38,15700.0,38.4963,38.521,38.4963,38.5149,15700.0
2005-06-30 13:45:00,62.39,62.44,62.39,62.44,3200.0,38.521,38.5519,38.521,38.5519,3200.0
2005-06-30 13:50:00,62.44,62.45,62.42,62.44,32900.0,38.5519,38.5581,38.5395,38.5519,32900.0
2005-06-30 13:55:00,62.43,62.49,62.42,62.49,8100.0,38.5457,38.5828,38.5395,38.5828,8100.0
2005-06-30 14:00:00,62.49,62.6,62.49,62.6,12900.0,38.5828,38.6507,38.5828,38.6507,12900.0
2005-06-30 14:05:00,62.6,62.62,62.6,62.61,18100.0,38.6507,38.663,38.6507,38.6569,18100.0
2005-06-30 14:10:00,62.61,62.61,62.5,62.6,19700.0,38.6569,38.6569,38.5889,38.6507,19700.0
2005-06-30 14:15:00,62.59,62.65,62.5,62.64,18000.0,38.6445,38.6816,38.5889,38.6754,18000.0
2005-06-30 14:20:00,62.6,62.6,62.33,62.38,11000.0,38.6507,38.6507,38.484,38.5149,11000.0
2005-06-30 14:25:00,62.4,62.41,62.33,62.35,6400.0,38.5272,38.5334,38.484,38.4963,6400.0
2005-06-30 14:30:00,62.39,62.5,62.28,62.5,15900.0,38.521,38.5889,38.4531,38.5889,15900.0
2005-06-30 14:35:00,62.27,62.27,62.17,62.21,6100.0,38.4469,38.4469,38.3852,38.4099,6100.0
2005-06-30 14:40:00,62.21,62.27,62.19,62.19,18600.0,38.4099,38.4469,38.3975,38.3975,18600.0
2005-06-30 14:45:00,62.16,62.2,62.15,62.15,8300.0,38.379,38.4037,38.3728,38.3728,8300.0
2005-06-30 14:50:00,62.14,62.17,62.13,62.15,5100.0,38.3667,38.3852,38.3605,38.3728,5100.0
2005-06-30 14:55:00,62.15,62.24,62.15,62.19,12300.0,38.3728,38.4284,38.3728,38.3975,12300.0
2005-06-30 15:00:00,62.2,62.21,62.19,62.19,6700.0,38.4037,38.4099,38.3975,38.3975,6700.0
2005-06-30 15:05:00,62.19,62.19,62.15,62.16,2800.0,38.3975,38.3975,38.3728,38.379,2800.0
2005-06-30 15:10:00,62.15,62.21,62.09,62.19,13600.0,38.3728,38.4099,38.3358,38.3975,13600.0
2005-06-30 15:15:00,62.18,62.21,62.17,62.19,7300.0,38.3914,38.4099,38.3852,38.3975,7300.0
2005-06-30 15:20:00,62.19,62.21,62.18,62.2,19600.0,38.3975,38.4099,38.3914,38.4037,19600.0
2005-06-30 15:25:00,62.19,62.2,62.15,62.16,9600.0,38.3975,38.4037,38.3728,38.379,9600.0
2005-06-30 15:30:00,62.17,62.17,62.12,62.13,6100.0,38.3852,38.3852,38.3543,38.3605,6100.0
2005-06-30 15:35:00,62.12,62.13,62.09,62.09,12800.0,38.3543,38.3605,38.3358,38.3358,12800.0
2005-06-30 15:40:00,62.08,62.12,62.08,62.08,22800.0,38.3296,38.3543,38.3296,38.3296,22800.0
2005-06-30 15:45:00,62.08,62.1,62.03,62.05,8900.0,38.3296,38.342,38.2988,38.3111,8900.0
2005-06-30 15:50:00,62.06,62.06,62.02,62.03,6400.0,38.3173,38.3173,38.2926,38.2988,6400.0
2005-06-30 15:55:00,62.01,62.01,61.96,61.96,6500.0,38.2864,38.2864,38.2555,38.2555,6500.0
2005-07-01 09:35:00,62.5,62.5,62.5,62.5,15600.0,38.5889,38.5889,38.5889,38.5889,15600.0
2005-07-01 09:40:00,62.53,62.53,62.5,62.5,900.0,38.6075,38.6075,38.5889,38.5889,900.0
2005-07-01 09:45:00,62.44,62.44,62.2,62.23,3000.0,38.5519,38.5519,38.4037,38.4222,3000.0
2005-07-01 09:50:00,62.2,62.2,62.12,62.16,3600.0,38.4037,38.4037,38.3543,38.379,3600.0
2005-07-01 09:55:00,62.16,62.21,62.15,62.18,12700.0,38.379,38.4099,38.3728,38.3914,12700.0
2005-07-01 10:00:00,62.16,62.16,62.08,62.11,2900.0,38.379,38.379,38.3296,38.3481,2900.0
2005-07-01 10:05:00,62.11,62.2,62.11,62.13,10700.0,38.3481,38.4037,38.3481,38.3605,10700.0
2005-07-01 10:10:00,62.13,62.26,62.13,62.26,9700.0,38.3605,38.4408,38.3605,38.4408,9700.0
2005-07-01 10:15:00,62.25,62.28,62.17,62.19,6900.0,38.4346,38.4531,38.3852,38.3975,6900.0
2005-07-01 10:20:00,62.19,62.2,62.13,62.13,5900.0,38.3975,38.4037,38.3605,38.3605,5900.0
2005-07-01 10:25:00,62.11,62.17,62.11,62.16,3700.0,38.3481,38.3852,38.3481,38.379,3700.0
2005-07-01 10:30:00,62.19,62.29,62.19,62.24,3400.0,38.3975,38.4593,38.3975,38.4284,3400.0
2005-07-01 10:35:00,62.25,62.25,62.14,62.16,3700.0,38.4346,38.4346,38.3667,38.379,3700.0
2005-07-01 10:40:00,62.11,62.13,62.11,62.11,2000.0,38.3481,38.3605,38.3481,38.3481,2000.0
2005-07-01 10:45:00,62.05,62.05,61.99,62.0,15600.0,38.3111,38.3111,38.2741,38.2802,15600.0
2005-07-01 10:50:00,62.0,62.0,61.99,61.99,5700.0,38.2802,38.2802,38.2741,38.2741,5700.0
2005-07-01 10:55:00,61.99,61.99,61.95,61.95,2300.0,38.2741,38.2741,38.2494,38.2494,2300.0
2005-07-01 11:00:00,61.99,62.09,61.99,62.04,11600.0,38.2741,38.3358,38.2741,38.3049,11600.0
2005-07-01 11:05:00,62.02,62.02,61.92,61.96,7600.0,38.2926,38.2926,38.2308,38.2555,7600.0
2005-07-01 11:10:00,61.96,62.12,61.96,62.12,3800.0,38.2555,38.3543,38.2555,38.3543,3800.0
2005-07-01 11:15:00,62.11,62.18,62.11,62.18,3600.0,38.3481,38.3914,38.3481,38.3914,3600.0
2005-07-01 11:20:00,62.18,62.23,62.12,62.23,3200.0,38.3914,38.4222,38.3543,38.4222,3200.0
2005-07-01 11:25:00,62.23,62.24,62.07,62.07,7100.0,38.4222,38.4284,38.3234,38.3234,7100.0
2005-07-01 11:30:00,62.08,62.1,62.03,62.04,4400.0,38.3296,38.342,38.2988,38.3049,4400.0
2005-07-01 11:35:00,62.03,62.03,61.97,62.02,12600.0,38.2988,38.2988,38.2617,38.2926,12600.0
2005-07-01 11:40:00,62.02,62.06,61.99,61.99,3800.0,38.2926,38.3173,38.2741,38.2741,3800.0
2005-07-01 11:45:00,62.0,62.07,61.98,62.05,4000.0,38.2802,38.3234,38.2679,38.3111,4000.0
2005-07-01 11:50:00,62.02,62.02,61.95,61.96,1900.0,38.2926,38.2926,38.2494,38.2555,1900.0
2005-07-01 11:55:00,61.96,61.97,61.9,61.9,2200.0,38.2555,38.2617,38.2185,38.2185,2200.0
2005-07-01 12:00:00,61.88,61.97,61.87,61.92,3000.0,38.2061,38.2617,38.2,38.2308,3000.0
2005-07-01 12:05:00,61.93,61.96,61.9,61.93,4500.0,38.237,38.2555,38.2185,38.237,4500.0
2005-07-01 12:10:00,61.96,61.97,61.94,61.97,1900.0,38.2555,38.2617,38.2432,38.2617,1900.0
2005-07-01 12:15:00,61.98,61.98,61.95,61.95,1300.0,38.2679,38.2679,38.2494,38.2494,1300.0
2005-07-01 12:20:00,61.95,62.03,61.92,62.0,3400.0,38.2494,38.2988,38.2308,38.2802,3400.0
2005-07-01 12:25:00,62.0,62.01,61.94,61.94,5600.0,38.2802,38.2864,38.2432,38.2432,5600.0
2005-07-01 12:30:00,61.89,61.93,61.86,61.93,4900.0,38.2123,38.237,38.1938,38.237,4900.0
2005-07-01 12:35:00,61.93,62.0,61.92,61.99,5100.0,38.237,38.2802,38.2308,38.2741,5100.0
2005-07-01 12:40:00,62.0,62.02,61.92,61.93,3400.0,38.2802,38.2926,38.2308,38.237,3400.0
2005-07-01 12:45:00,61.93,62.0,61.93,62.0,2000.0,38.237,38.2802,38.237,38.2802,2000.0
2005-07-01 12:50:00,62.0,62.03,61.98,61.98,1000.0,38.2802,38.2988,38.2679,38.2679,1000.0
2005-07-01 12:55:00,61.98,62.06,61.97,62.06,1700.0,38.2679,38.3173,38.2617,38.3173,1700.0
2005-07-01 13:00:00,62.02,62.02,61.94,61.99,1900.0,38.2926,38.2926,38.2432,38.2741,1900.0
2005-07-01 13:05:00,62.02,62.05,62.02,62.02,2900.0,38.2926,38.3111,38.2926,38.2926,2900.0
2005-07-01 13:10:00,62.03,62.12,62.03,62.12,2600.0,38.2988,38.3543,38.2988,38.3543,2600.0
2005-07-01 13:15:00,62.12,62.15,62.12,62.15,4500.0,38.3543,38.3728,38.3543,38.3728,4500.0
2005-07-01 13:20:00,62.15,62.16,62.1,62.11,2700.0,38.3728,38.379,38.342,38.3481,2700.0
2005-07-01 13:25:00,62.11,62.12,62.1,62.1,3600.0,38.3481,38.3543,38.342,38.342,3600.0
2005-07-01 13:30:00,62.1,62.11,62.1,62.11,3200.0,38.342,38.3481,38.342,38.3481,3200.0
2005-07-01 13:35:00,62.1,62.13,62.1,62.11,1700.0,38.342,38.3605,38.342,38.3481,1700.0
2005-07-01 13:40:00,62.11,62.12,62.07,62.08,2300.0,38.3481,38.3543,38.3234,38.3296,2300.0
2005-07-01 13:45:00,62.09,62.1,62.08,62.1,2800.0,38.3358,38.342,38.3296,38.342,2800.0
2005-07-01 13:50:00,62.12,62.15,62.09,62.15,3400.0,38.3543,38.3728,38.3358,38.3728,3400.0
2005-07-01 13:55:00,62.16,62.16,62.1,62.1,1000.0,38.379,38.379,38.342,38.342,1000.0
2005-07-01 14:00:00,62.1,62.17,62.09,62.17,4000.0,38.342,38.3852,38.3358,38.3852,4000.0
2005-07-01 14:05:00,62.17,62.17,62.11,62.13,2700.0,38.3852,38.3852,38.3481,38.3605,2700.0
2005-07-01 14:10:00,62.15,62.15,62.1,62.1,2600.0,38.3728,38.3728,38.342,38.342,2600.0
2005-07-01 14:15:00,62.11,62.11,62.09,62.1,5500.0,38.3481,38.3481,38.3358,38.342,5500.0
2005-07-01 14:20:00,62.09,62.13,62.09,62.12,3800.0,38.3358,38.3605,38.3358,38.3543,3800.0
2005-07-01 14:25:00,62.13,62.17,62.11,62.15,4900.0,38.3605,38.3852,38.3481,38.3728,4900.0
2005-07-01 14:30:00,62.13,62.13,62.12,62.13,2900.0,38.3605,38.3605,38.3543,38.3605,2900.0
2005-07-01 14:35:00,62.12,62.17,62.07,62.17,5800.0,38.3543,38.3852,38.3234,38.3852,5800.0
2005-07-01 14:40:00,62.17,62.19,62.11,62.19,6000.0,38.3852,38.3975,38.3481,38.3975,6000.0
2005-07-01 14:45:00,62.18,62.2,62.17,62.2,5500.0,38.3914,38.4037,38.3852,38.4037,5500.0
2005-07-01 14:50:00,62.19,62.21,62.12,62.16,3600.0,38.3975,38.4099,38.3543,38.379,3600.0
2005-07-01 14:55:00,62.14,62.17,62.13,62.15,4100.0,38.3667,38.3852,38.3605,38.3728,4100.0
2005-07-01 15:00:00,62.13,62.14,62.12,62.13,1700.0,38.3605,38.3667,38.3543,38.3605,1700.0
2005-07-01 15:05:00,62.13,62.19,62.12,62.19,5300.0,38.3605,38.3975,38.3543,38.3975,5300.0
2005-07-01 15:10:00,62.17,62.2,62.13,62.13,2000.0,38.3852,38.4037,38.3605,38.3605,2000.0
2005-07-01 15:15:00,62.13,62.15,62.13,62.15,2500.0,38.3605,38.3728,38.3605,38.3728,2500.0
2005-07-01 15:20:00,62.16,62.17,62.15,62.16,3600.0,38.379,38.3852,38.3728,38.379,3600.0
2005-07-01 15:25:00,62.16,62.16,62.14,62.16,3300.0,38.379,38.379,38.3667,38.379,3300.0
2005-07-01 15:30:00,62.16,62.18,62.13,62.18,3100.0,38.379,38.3914,38.3605,38.3914,3100.0
2005-07-01 15:35:00,62.18,62.22,62.16,62.22,10000.0,38.3914,38.4161,38.379,38.4161,10000.0
2005-07-01 15:40:00,62.22,62.22,62.16,62.21,5100.0,38.4161,38.4161,38.379,38.4099,5100.0
2005-07-01 15:45:00,62.2,62.25,62.17,62.19,9000.0,38.4037,38.4346,38.3852,38.3975,9000.0
2005-07-01 15:50:00,62.19,62.24,62.19,62.2,9800.0,38.3975,38.4284,38.3975,38.4037,9800.0
2005-07-01 15:55:00,62.2,62.24,62.19,62.21,23600.0,38.4037,38.4284,38.3975,38.4099,23600.0
2005-07-05 09:30:00,62.1,62.1,62.08,62.09,12000.0,38.342,38.342,38.3296,38.3358,12000.0
2005-07-05 09:35:00,62.09,62.1,62.08,62.09,4500.0,38.3358,38.342,38.3296,38.3358,4500.0
2005-07-05 09:40:00,61.99,62.09,61.54,61.54,11000.0,38.2741,38.3358,37.9962,37.9962,11000.0
2005-07-05 09:45:00,61.53,61.54,61.39,61.42,10200.0,37.99,37.9962,37.9036,37.9221,10200.0
2005-07-05 09:50:00,61.4,61.4,61.19,61.24,13100.0,37.9098,37.9098,37.7801,37.811,13100.0
2005-07-05 09:55:00,61.27,61.52,61.27,61.52,10100.0,37.8295,37.9839,37.8295,37.9839,10100.0
2005-07-05 10:00:00,61.44,61.47,61.2,61.46,7400.0,37.9345,37.953,37.7863,37.9468,7400.0
2005-07-05 10:05:00,61.41,61.47,61.34,61.34,5900.0,37.916,37.953,37.8727,37.8727,5900.0
2005-07-05 10:10:00,61.36,61.5,61.36,61.5,12600.0,37.8851,37.9715,37.8851,37.9715,12600.0
2005-07-05 10:15:00,61.5,61.5,61.34,61.4,12700.0,37.9715,37.9715,37.8727,37.9098,12700.0
2005-07-05 10:20:00,61.39,61.48,61.33,61.33,12800.0,37.9036,37.9592,37.8666,37.8666,12800.0
2005-07-05 10:25:00,61.33,61.42,61.33,61.4,11700.0,37.8666,37.9221,37.8666,37.9098,11700.0
2005-07-05 10:30:00,61.4,61.44,61.39,61.43,33400.0,37.9098,37.9345,37.9036,37.9283,33400.0
2005-07-05 10:35:00,61.43,61.48,61.41,61.46,10000.0,37.9283,37.9592,37.916,37.9468,10000.0
2005-07-05 10:40:00,61.45,61.48,61.39,61.39,9600.0,37.9406,37.9592,37.9036,37.9036,9600.0
2005-07-05 10:45:00,61.41,61.58,61.41,61.5,10300.0,37.916,38.0209,37.916,37.9715,10300.0
2005-07-05 10:50:00,61.49,61.61,61.49,61.58,10800.0,37.9653,38.0394,37.9653,38.0209,10800.0
2005-07-05 10:55:00,61.6,61.61,61.47,61.57,7400.0,38.0333,38.0394,37.953,38.0147,7400.0
2005-07-05 11:00:00,61.58,61.76,61.58,61.65,9000.0,38.0209,38.132,38.0209,38.0641,9000.0
2005-07-05 11:05:00,61.64,61.69,61.43,61.68,9100.0,38.058,38.0888,37.9283,38.0827,9100.0
2005-07-05 11:10:00,61.68,61.7,61.67,61.7,6100.0,38.0827,38.095,38.0765,38.095,6100.0
2005-07-05 11:15:00,61.69,61.73,61.69,61.73,6600.0,38.0888,38.1135,38.0888,38.1135,6600.0
2005-07-05 11:20:00,61.74,61.76,61.72,61.76,5800.0,38.1197,38.132,38.1074,38.132,5800.0
2005-07-05 11:25:00,61.75,61.77,61.74,61.76,4400.0,38.1259,38.1382,38.1197,38.132,4400.0
2005-07-05 11:30:00,61.8,61.86,61.78,61.78,3900.0,38.1567,38.1938,38.1444,38.1444,3900.0
2005-07-05 11:35:00,61.77,61.79,61.73,61.79,2400.0,38.1382,38.1506,38.1135,38.1506,2400.0
2005-07-05 11:40:00,61.8,61.8,61.77,61.79,2400.0,38.1567,38.1567,38.1382,38.1506,2400.0
2005-07-05 11:45:00,61.8,61.81,61.77,61.81,4100.0,38.1567,38.1629,38.1382,38.1629,4100.0
2005-07-05 11:50:00,61.84,61.85,61.8,61.85,2800.0,38.1814,38.1876,38.1567,38.1876,2800.0
2005-07-05 11:55:00,61.85,61.87,61.82,61.87,8900.0,38.1876,38.2,38.1691,38.2,8900.0
2005-07-05 12:00:00,61.82,61.95,61.82,61.89,3500.0,38.1691,38.2494,38.1691,38.2123,3500.0
2005-07-05 12:05:00,61.93,61.94,61.93,61.93,1300.0,38.237,38.2432,38.237,38.237,1300.0
2005-07-05 12:10:00,61.93,61.99,61.93,61.99,3700.0,38.237,38.2741,38.237,38.2741,3700.0
2005-07-05 12:15:00,62.0,62.05,61.99,62.05,6000.0,38.2802,38.3111,38.2741,38.3111,6000.0
2005-07-05 12:20:00,62.05,62.14,62.05,62.13,3100.0,38.3111,38.3667,38.3111,38.3605,3100.0
2005-07-05 12:25:00,62.16,62.3,62.16,62.29,12300.0,38.379,38.4655,38.379,38.4593,12300.0
2005-07-05 12:30:00,62.3,62.36,62.27,62.35,5800.0,38.4655,38.5025,38.4469,38.4963,5800.0
2005-07-05 12:35:00,62.36,62.38,62.36,62.36,3900.0,38.5025,38.5149,38.5025,38.5025,3900.0
2005-07-05 12:40:00,62.36,62.38,62.35,62.35,4100.0,38.5025,38.5149,38.4963,38.4963,4100.0
2005-07-05 12:45:00,62.35,62.4,62.29,62.29,5500.0,38.4963,38.5272,38.4593,38.4593,5500.0
2005-07-05 12:50:00,62.29,62.35,62.25,62.33,5100.0,38.4593,38.4963,38.4346,38.484,5100.0
2005-07-05 12:55:00,62.33,62.34,62.32,62.34,3200.0,38.484,38.4902,38.4778,38.4902,3200.0
2005-07-05 13:00:00,62.33,62.34,62.3,62.3,2000.0,38.484,38.4902,38.4655,38.4655,2000.0
2005-07-05 13:05:00,62.3,62.33,62.3,62.31,10200.0,38.4655,38.484,38.4655,38.4716,10200.0
2005-07-05 13:10:00,62.32,62.36,62.32,62.35,4500.0,38.4778,38.5025,38.4778,38.4963,4500.0
2005-07-05 13:15:00,62.34,62.37,62.31,62.34,6500.0,38.4902,38.5087,38.4716,38.4902,6500.0
2005-07-05 13:20:00,62.35,62.35,62.33,62.33,3900.0,38.4963,38.4963,38.484,38.484,3900.0
2005-07-05 13:25:00,62.34,62.35,62.33,62.33,1900.0,38.4902,38.4963,38.484,38.484,1900.0
2005-07-05 13:30:00,62.33,62.33,62.17,62.18,3700.0,38.484,38.484,38.3852,38.3914,3700.0
2005-07-05 13:35:00,62.17,62.23,62.17,62.23,4200.0,38.3852,38.4222,38.3852,38.4222,4200.0
2005-07-05 13:40:00,62.22,62.31,62.22,62.25,4600.0,38.4161,38.4716,38.4161,38.4346,4600.0
2005-07-05 13:45:00,62.24,62.28,62.22,62.28,3300.0,38.4284,38.4531,38.4161,38.4531,3300.0
2005-07-05 13:50:00,62.3,62.33,62.25,62.25,9300.0,38.4655,38.484,38.4346,38.4346,9300.0
2005-07-05 13:55:00,62.25,62.25,62.09,62.09,5300.0,38.4346,38.4346,38.3358,38.3358,5300.0
2005-07-05 14:00:00,62.13,62.13,62.1,62.13,6100.0,38.3605,38.3605,38.342,38.3605,6100.0
2005-07-05 14:05:00,62.13,62.16,62.12,62.14,4500.0,38.3605,38.379,38.3543,38.3667,4500.0
2005-07-05 14:10:00,62.14,62.15,62.08,62.09,4600.0,38.3667,38.3728,38.3296,38.3358,4600.0
2005-07-05 14:15:00,62.09,62.11,62.0,62.11,5400.0,38.3358,38.3481,38.2802,38.3481,5400.0
2005-07-05 14:20:00,62.12,62.13,62.07,62.08,4100.0,38.3543,38.3605,38.3234,38.3296,4100.0
2005-07-05 14:25:00,62.05,62.12,62.02,62.09,5100.0,38.3111,38.3543,38.2926,38.3358,5100.0
2005-07-05 14:30:00,62.1,62.12,62.09,62.12,3700.0,38.342,38.3543,38.3358,38.3543,3700.0
2005-07-05 14:35:00,62.12,62.18,62.12,62.16,4500.0,38.3543,38.3914,38.3543,38.379,4500.0
2005-07-05 14:40:00,62.17,62.19,62.16,62.18,2700.0,38.3852,38.3975,38.379,38.3914,2700.0
2005-07-05 14:45:00,62.19,62.23,62.18,62.23,6700.0,38.3975,38.4222,38.3914,38.4222,6700.0
2005-07-05 14:50:00,62.24,62.28,62.23,62.28,4300.0,38.4284,38.4531,38.4222,38.4531,4300.0
2005-07-05 14:55:00,62.28,62.32,62.16,62.16,4400.0,38.4531,38.4778,38.379,38.379,4400.0
2005-07-05 15:00:00,62.19,62.22,62.1,62.14,5700.0,38.3975,38.4161,38.342,38.3667,5700.0
2005-07-05 15:05:00,62.12,62.12,62.05,62.06,4400.0,38.3543,38.3543,38.3111,38.3173,4400.0
2005-07-05 15:10:00,62.06,62.09,62.06,62.06,6000.0,38.3173,38.3358,38.3173,38.3173,6000.0
2005-07-05 15:15:00,62.05,62.05,61.81,61.9,7200.0,38.3111,38.3111,38.1629,38.2185,7200.0
2005-07-05 15:20:00,61.92,61.94,61.9,61.94,15700.0,38.2308,38.2432,38.2185,38.2432,15700.0
2005-07-05 15:25:00,61.95,62.0,61.95,61.97,9500.0,38.2494,38.2802,38.2494,38.2617,9500.0
2005-07-05 15:30:00,61.96,61.96,61.8,61.87,20700.0,38.2555,38.2555,38.1567,38.2,20700.0
2005-07-05 15:35:00,61.87,61.91,61.87,61.91,9700.0,38.2,38.2247,38.2,38.2247,9700.0
2005-07-05 15:40:00,61.91,61.92,61.9,61.91,17100.0,38.2247,38.2308,38.2185,38.2247,17100.0
2005-07-05 15:45:00,61.91,62.07,61.91,62.07,12900.0,38.2247,38.3234,38.2247,38.3234,12900.0
2005-07-05 15:50:00,62.07,62.1,62.07,62.07,19600.0,38.3234,38.342,38.3234,38.3234,19600.0
2005-07-05 15:55:00,62.04,62.08,61.97,61.97,37400.0,38.3049,38.3296,38.2617,38.2617,37400.0
2005-07-06 09:30:00,62.1,62.1,62.1,62.1,10100.0,38.342,38.342,38.342,38.342,10100.0
2005-07-06 09:35:00,62.1,62.1,61.96,61.96,3500.0,38.342,38.342,38.2555,38.2555,3500.0
2005-07-06 09:40:00,61.85,62.2,61.83,61.98,17700.0,38.1876,38.4037,38.1753,38.2679,17700.0
2005-07-06 09:45:00,61.98,61.99,61.67,61.68,10200.0,38.2679,38.2741,38.0765,38.0827,10200.0
2005-07-06 09:50:00,61.67,61.78,61.6,61.78,6600.0,38.0765,38.1444,38.0333,38.1444,6600.0
2005-07-06 09:55:00,61.81,61.91,61.71,61.8,6500.0,38.1629,38.2247,38.1012,38.1567,6500.0
2005-07-06 10:00:00,61.78,61.94,61.78,61.84,13700.0,38.1444,38.2432,38.1444,38.1814,13700.0
2005-07-06 10:05:00,61.86,61.94,61.73,61.76,23300.0,38.1938,38.2432,38.1135,38.132,23300.0
2005-07-06 10:10:00,61.76,61.9,61.75,61.87,4300.0,38.132,38.2185,38.1259,38.2,4300.0
2005-07-06 10:15:00,61.87,61.93,61.75,61.75,5100.0,38.2,38.237,38.1259,38.1259,5100.0
2005-07-06 10:20:00,61.75,61.79,61.66,61.77,7100.0,38.1259,38.1506,38.0703,38.1382,7100.0
2005-07-06 10:25:00,61.78,61.91,61.66,61.66,5100.0,38.1444,38.2247,38.0703,38.0703,5100.0
2005-07-06 10:30:00,61.66,61.69,61.6,61.66,4300.0,38.0703,38.0888,38.0333,38.0703,4300.0
2005-07-06 10:35:00,61.67,61.86,61.67,61.86,3800.0,38.0765,38.1938,38.0765,38.1938,3800.0
2005-07-06 10:40:00,61.86,61.91,61.84,61.89,8300.0,38.1938,38.2247,38.1814,38.2123,8300.0
2005-07-06 10:45:00,61.86,61.97,61.86,61.96,8000.0,38.1938,38.2617,38.1938,38.2555,8000.0
2005-07-06 10:50:00,61.97,61.97,61.8,61.8,5900.0,38.2617,38.2617,38.1567,38.1567,5900.0
2005-07-06 10:55:00,61.82,61.86,61.81,61.83,11400.0,38.1691,38.1938,38.1629,38.1753,11400.0
2005-07-06 11:00:00,61.8,61.81,61.79,61.8,8800.0,38.1567,38.1629,38.1506,38.1567,8800.0
2005-07-06 11:05:00,61.79,61.84,61.75,61.82,4400.0,38.1506,38.1814,38.1259,38.1691,4400.0
2005-07-06 11:10:00,61.82,61.84,61.63,61.69,18200.0,38.1691,38.1814,38.0518,38.0888,18200.0
2005-07-06 11:15:00,61.69,61.78,61.69,61.78,4000.0,38.0888,38.1444,38.0888,38.1444,4000.0
2005-07-06 11:20:00,61.82,61.84,61.79,61.8,2900.0,38.1691,38.1814,38.1506,38.1567,2900.0
2005-07-06 11:25:00,61.8,61.85,61.77,61.77,9500.0,38.1567,38.1876,38.1382,38.1382,9500.0
2005-07-06 11:30:00,61.76,61.83,61.76,61.83,4000.0,38.132,38.1753,38.132,38.1753,4000.0
2005-07-06 11:35:00,61.83,61.85,61.8,61.81,5700.0,38.1753,38.1876,38.1567,38.1629,5700.0
2005-07-06 11:40:00,61.8,61.83,61.76,61.78,7500.0,38.1567,38.1753,38.132,38.1444,7500.0
2005-07-06 11:45:00,61.8,61.8,61.76,61.8,2300.0,38.1567,38.1567,38.132,38.1567,2300.0
2005-07-06 11:50:00,61.79,61.82,61.79,61.8,4900.0,38.1506,38.1691,38.1506,38.1567,4900.0
2005-07-06 11:55:00,61.81,61.82,61.76,61.78,11300.0,38.1629,38.1691,38.132,38.1444,11300.0
2005-07-06 12:00:00,61.79,61.81,61.76,61.77,4400.0,38.1506,38.1629,38.132,38.1382,4400.0
2005-07-06 12:05:00,61.77,61.81,61.76,61.76,2400.0,38.1382,38.1629,38.132,38.132,2400.0
2005-07-06 12:10:00,61.78,61.82,61.76,61.81,4800.0,38.1444,38.1691,38.132,38.1629,4800.0
2005-07-06 12:15:00,61.79,61.85,61.78,61.8,6400.0,38.1506,38.1876,38.1444,38.1567,6400.0
2005-07-06 12:20:00,61.8,61.84,61.76,61.76,17000.0,38.1567,38.1814,38.132,38.132,17000.0
2005-07-06 12:25:00,61.76,61.76,61.67,61.68,2800.0,38.132,38.132,38.0765,38.0827,2800.0
2005-07-06 12:30:00,61.67,61.71,61.62,61.62,5500.0,38.0765,38.1012,38.0456,38.0456,5500.0
2005-07-06 12:35:00,61.62,61.72,61.62,61.72,4600.0,38.0456,38.1074,38.0456,38.1074,4600.0
2005-07-06 12:40:00,61.72,61.73,61.65,61.66,4600.0,38.1074,38.1135,38.0641,38.0703,4600.0
2005-07-06 12:45:00,61.66,61.72,61.65,61.72,3900.0,38.0703,38.1074,38.0641,38.1074,3900.0
2005-07-06 12:50:00,61.72,61.74,61.7,61.73,2100.0,38.1074,38.1197,38.095,38.1135,2100.0
2005-07-06 12:55:00,61.72,61.76,61.68,61.68,4500.0,38.1074,38.132,38.0827,38.0827,4500.0
2005-07-06 13:00:00,61.71,61.75,61.7,61.75,3900.0,38.1012,38.1259,38.095,38.1259,3900.0
2005-07-06 13:05:00,61.76,61.79,61.76,61.79,2400.0,38.132,38.1506,38.132,38.1506,2400.0
2005-07-06 13:10:00,61.78,61.81,61.77,61.77,3300.0,38.1444,38.1629,38.1382,38.1382,3300.0
2005-07-06 13:15:00,61.8,61.82,61.78,61.78,38200.0,38.1567,38.1691,38.1444,38.1444,38200.0
2005-07-06 13:20:00,61.76,61.81,61.76,61.77,4800.0,38.132,38.1629,38.132,38.1382,4800.0
2005-07-06 13:25:00,61.78,61.81,61.78,61.81,4000.0,38.1444,38.1629,38.1444,38.1629,4000.0
2005-07-06 13:30:00,61.8,61.83,61.8,61.8,7900.0,38.1567,38.1753,38.1567,38.1567,7900.0
2005-07-06 13:35:00,61.81,61.82,61.75,61.75,3300.0,38.1629,38.1691,38.1259,38.1259,3300.0
2005-07-06 13:40:00,61.76,61.83,61.75,61.8,8000.0,38.132,38.1753,38.1259,38.1567,8000.0
2005-07-06 13:45:00,61.81,61.81,61.79,61.8,7200.0,38.1629,38.1629,38.1506,38.1567,7200.0
2005-07-06 13:50:00,61.8,61.81,61.78,61.8,3800.0,38.1567,38.1629,38.1444,38.1567,3800.0
2005-07-06 13:55:00,61.8,61.81,61.71,61.75,10300.0,38.1567,38.1629,38.1012,38.1259,10300.0
2005-07-06 14:00:00,61.77,61.8,61.7,61.71,3800.0,38.1382,38.1567,38.095,38.1012,3800.0
2005-07-06 14:05:00,61.68,61.7,61.67,61.7,3500.0,38.0827,38.095,38.0765,38.095,3500.0
2005-07-06 14:10:00,61.71,61.75,61.7,61.71,5100.0,38.1012,38.1259,38.095,38.1012,5100.0
2005-07-06 14:15:00,61.72,61.75,61.71,61.71,3400.0,38.1074,38.1259,38.1012,38.1012,3400.0
2005-07-06 14:20:00,61.72,61.72,61.51,61.58,11200.0,38.1074,38.1074,37.9777,38.0209,11200.0
2005-07-06 14:25:00,61.57,61.59,61.51,61.51,4000.0,38.0147,38.0271,37.9777,37.9777,4000.0
2005-07-06 14:30:00,61.52,61.52,61.28,61.3,17500.0,37.9839,37.9839,37.8357,37.848,17500.0
2005-07-06 14:35:00,61.34,61.35,61.29,61.3,7400.0,37.8727,37.8789,37.8419,37.848,7400.0
2005-07-06 14:40:00,61.29,61.37,61.29,61.34,5100.0,37.8419,37.8913,37.8419,37.8727,5100.0
2005-07-06 14:45:00,61.34,61.43,61.34,61.34,5500.0,37.8727,37.9283,37.8727,37.8727,5500.0
2005-07-06 14:50:00,61.35,61.35,61.29,61.3,7700.0,37.8789,37.8789,37.8419,37.848,7700.0
2005-07-06 14:55:00,61.31,61.31,61.26,61.26,6900.0,37.8542,37.8542,37.8233,37.8233,6900.0
2005-07-06 15:00:00,61.25,61.25,61.23,61.23,11100.0,37.8172,37.8172,37.8048,37.8048,11100.0
2005-07-06 15:05:00,61.23,61.3,61.22,61.3,9500.0,37.8048,37.848,37.7986,37.848,9500.0
2005-07-06 15:10:00,61.29,61.3,61.22,61.29,11200.0,37.8419,37.848,37.7986,37.8419,11200.0
2005-07-06 15:15:00,61.3,61.3,61.25,61.27,7100.0,37.848,37.848,37.8172,37.8295,7100.0
2005-07-06 15:20:00,61.28,61.3,61.27,61.29,4700.0,37.8357,37.848,37.8295,37.8419,4700.0
2005-07-06 15:25:00,61.28,61.3,61.25,61.25,11400.0,37.8357,37.848,37.8172,37.8172,11400.0
2005-07-06 15:30:00,61.28,61.29,61.26,61.28,10400.0,37.8357,37.8419,37.8233,37.8357,10400.0
2005-07-06 15:35:00,61.29,61.29,61.23,61.24,16700.0,37.8419,37.8419,37.8048,37.811,16700.0
2005-07-06 15:40:00,61.24,61.26,61.19,61.19,9400.0,37.811,37.8233,37.7801,37.7801,9400.0
2005-07-06 15:45:00,61.19,61.23,61.11,61.21,13600.0,37.7801,37.8048,37.7307,37.7925,13600.0
2005-07-06 15:50:00,61.21,61.24,61.16,61.23,13400.0,37.7925,37.811,37.7616,37.8048,13400.0
2005-07-06 15:55:00,61.24,61.25,61.22,61.22,21300.0,37.811,37.8172,37.7986,37.7986,21300.0
2005-07-07 09:35:00,60.35,60.65,60.35,60.65,39500.0,37.2615,37.4467,37.2615,37.4467,39500.0
2005-07-07 09:40:00,60.6,60.75,60.35,60.73,10200.0,37.4158,37.5085,37.2615,37.4961,10200.0
2005-07-07 09:45:00,60.72,60.89,60.72,60.79,12400.0,37.4899,37.5949,37.4899,37.5331,12400.0
2005-07-07 09:50:00,60.89,60.93,60.66,60.66,11900.0,37.5949,37.6196,37.4529,37.4529,11900.0
2005-07-07 09:55:00,60.66,60.66,60.3,60.3,13000.0,37.4529,37.4529,37.2306,37.2306,13000.0
2005-07-07 10:00:00,60.26,60.43,60.26,60.43,7200.0,37.2059,37.3109,37.2059,37.3109,7200.0
2005-07-07 10:05:00,60.43,60.95,60.43,60.83,15400.0,37.3109,37.6319,37.3109,37.5578,15400.0
2005-07-07 10:10:00,60.83,60.83,60.65,60.68,4900.0,37.5578,37.5578,37.4467,37.4652,4900.0
2005-07-07 10:15:00,60.61,60.73,60.61,60.7,3800.0,37.422,37.4961,37.422,37.4776,3800.0
2005-07-07 10:20:00,60.69,60.75,60.56,60.75,12100.0,37.4714,37.5085,37.3911,37.5085,12100.0
2005-07-07 10:25:00,60.8,60.8,60.76,60.76,7100.0,37.5393,37.5393,37.5146,37.5146,7100.0
2005-07-07 10:30:00,60.7,60.76,60.62,60.67,16100.0,37.4776,37.5146,37.4282,37.4591,16100.0
2005-07-07 10:35:00,60.62,60.68,60.61,60.67,22300.0,37.4282,37.4652,37.422,37.4591,22300.0
2005-07-07 10:40:00,60.62,60.65,60.61,60.61,30500.0,37.4282,37.4467,37.422,37.422,30500.0
2005-07-07 10:45:00,60.62,60.65,60.56,60.61,28400.0,37.4282,37.4467,37.3911,37.422,28400.0
2005-07-07 10:50:00,60.61,60.65,60.57,60.6,9600.0,37.422,37.4467,37.3973,37.4158,9600.0
2005-07-07 10:55:00,60.6,60.65,60.58,60.61,9900.0,37.4158,37.4467,37.4035,37.422,9900.0
2005-07-07 11:00:00,60.61,60.65,60.5,60.65,9700.0,37.422,37.4467,37.3541,37.4467,9700.0
2005-07-07 11:05:00,60.69,60.7,60.61,60.61,6300.0,37.4714,37.4776,37.422,37.422,6300.0
2005-07-07 11:10:00,60.62,60.8,60.62,60.75,11600.0,37.4282,37.5393,37.4282,37.5085,11600.0
2005-07-07 11:15:00,60.79,60.8,60.76,60.78,11300.0,37.5331,37.5393,37.5146,37.527,11300.0
2005-07-07 11:20:00,60.76,60.8,60.72,60.8,8500.0,37.5146,37.5393,37.4899,37.5393,8500.0
2005-07-07 11:25:00,60.84,60.9,60.82,60.89,6200.0,37.564,37.6011,37.5517,37.5949,6200.0
2005-07-07 11:30:00,60.91,60.91,60.77,60.77,4100.0,37.6072,37.6072,37.5208,37.5208,4100.0
2005-07-07 11:35:00,60.8,60.93,60.8,60.91,8300.0,37.5393,37.6196,37.5393,37.6072,8300.0
2005-07-07 11:40:00,60.88,60.88,60.81,60.82,5300.0,37.5887,37.5887,37.5455,37.5517,5300.0
2005-07-07 11:45:00,60.81,60.84,60.74,60.8,6100.0,37.5455,37.564,37.5023,37.5393,6100.0
2005-07-07 11:50:00,60.76,60.78,60.7,60.77,4700.0,37.5146,37.527,37.4776,37.5208,4700.0
2005-07-07 11:55:00,60.8,60.98,60.75,60.93,8900.0,37.5393,37.6505,37.5085,37.6196,8900.0
2005-07-07 12:00:00,60.94,61.0,60.94,60.94,1800.0,37.6258,37.6628,37.6258,37.6258,1800.0
2005-07-07 12:05:00,60.95,60.95,60.93,60.93,600.0,37.6319,37.6319,37.6196,37.6196,600.0
2005-07-07 12:10:00,60.95,61.08,60.93,61.04,3500.0,37.6319,37.7122,37.6196,37.6875,3500.0
2005-07-07 12:15:00,61.0,61.05,60.97,60.99,2600.0,37.6628,37.6937,37.6443,37.6566,2600.0
2005-07-07 12:20:00,61.01,61.11,60.96,60.98,10100.0,37.669,37.7307,37.6381,37.6505,10100.0
2005-07-07 12:25:00,60.99,61.03,60.99,61.0,4000.0,37.6566,37.6813,37.6566,37.6628,4000.0
2005-07-07 12:30:00,61.03,61.04,60.94,61.0,4900.0,37.6813,37.6875,37.6258,37.6628,4900.0
2005-07-07 12:35:00,61.03,61.14,61.0,61.02,9800.0,37.6813,37.7492,37.6628,37.6752,9800.0
2005-07-07 12:40:00,61.0,61.04,60.98,60.98,21600.0,37.6628,37.6875,37.6505,37.6505,21600.0
2005-07-07 12:45:00,60.99,61.17,60.98,60.98,21000.0,37.6566,37.7678,37.6505,37.6505,21000.0
2005-07-07 12:50:00,60.98,61.01,60.97,61.0,1800.0,37.6505,37.669,37.6443,37.6628,1800.0
2005-07-07 12:55:00,61.01,61.03,60.97,60.97,10600.0,37.669,37.6813,37.6443,37.6443,10600.0
2005-07-07 13:00:00,60.99,61.01,60.98,61.0,9900.0,37.6566,37.669,37.6505,37.6628,9900.0
2005-07-07 13:05:00,61.0,61.01,61.0,61.0,10000.0,37.6628,37.669,37.6628,37.6628,10000.0
2005-07-07 13:10:00,61.0,61.01,60.99,60.99,3000.0,37.6628,37.669,37.6566,37.6566,3000.0
2005-07-07 13:15:00,61.0,61.01,60.99,60.99,3700.0,37.6628,37.669,37.6566,37.6566,3700.0
2005-07-07 13:20:00,60.99,61.0,60.99,60.99,1400.0,37.6566,37.6628,37.6566,37.6566,1400.0
2005-07-07 13:25:00,61.0,61.0,60.98,60.98,3100.0,37.6628,37.6628,37.6505,37.6505,3100.0
2005-07-07 13:30:00,60.97,61.04,60.97,61.0,14100.0,37.6443,37.6875,37.6443,37.6628,14100.0
2005-07-07 13:35:00,61.02,61.02,60.97,60.98,9100.0,37.6752,37.6752,37.6443,37.6505,9100.0
2005-07-07 13:40:00,61.0,61.05,60.98,60.98,22300.0,37.6628,37.6937,37.6505,37.6505,22300.0
2005-07-07 13:45:00,60.99,61.04,60.97,61.01,7500.0,37.6566,37.6875,37.6443,37.669,7500.0
2005-07-07 13:50:00,61.01,61.07,60.95,60.95,18500.0,37.669,37.706,37.6319,37.6319,18500.0
2005-07-07 13:55:00,60.96,61.02,60.93,60.99,8100.0,37.6381,37.6752,37.6196,37.6566,8100.0
2005-07-07 14:00:00,61.02,61.02,60.97,60.98,6200.0,37.6752,37.6752,37.6443,37.6505,6200.0
2005-07-07 14:05:00,60.97,61.0,60.96,60.99,5200.0,37.6443,37.6628,37.6381,37.6566,5200.0
2005-07-07 14:10:00,60.97,60.98,60.96,60.97,2700.0,37.6443,37.6505,37.6381,37.6443,2700.0
2005-07-07 14:15:00,60.97,60.97,60.85,60.95,6000.0,37.6443,37.6443,37.5702,37.6319,6000.0
2005-07-07 14:20:00,60.93,61.0,60.93,60.98,3300.0,37.6196,37.6628,37.6196,37.6505,3300.0
2005-07-07 14:25:00,60.98,60.98,60.87,60.87,4600.0,37.6505,37.6505,37.5825,37.5825,4600.0
2005-07-07 14:30:00,60.86,60.89,60.85,60.89,5600.0,37.5764,37.5949,37.5702,37.5949,5600.0
2005-07-07 14:35:00,60.89,60.95,60.89,60.95,7300.0,37.5949,37.6319,37.5949,37.6319,7300.0
2005-07-07 14:40:00,60.95,60.95,60.85,60.86,5700.0,37.6319,37.6319,37.5702,37.5764,5700.0
2005-07-07 14:45:00,60.85,60.85,60.77,60.78,8500.0,37.5702,37.5702,37.5208,37.527,8500.0
2005-07-07 14:50:00,60.83,60.85,60.82,60.83,8100.0,37.5578,37.5702,37.5517,37.5578,8100.0
2005-07-07 14:55:00,60.83,60.83,60.7,60.7,36500.0,37.5578,37.5578,37.4776,37.4776,36500.0
2005-07-07 15:00:00,60.72,60.84,60.72,60.72,47000.0,37.4899,37.564,37.4899,37.4899,47000.0
2005-07-07 15:05:00,60.73,60.85,60.73,60.82,41700.0,37.4961,37.5702,37.4961,37.5517,41700.0
2005-07-07 15:10:00,60.82,60.82,60.77,60.77,12900.0,37.5517,37.5517,37.5208,37.5208,12900.0
2005-07-07 15:15:00,60.77,60.78,60.71,60.73,13000.0,37.5208,37.527,37.4838,37.4961,13000.0
2005-07-07 15:20:00,60.73,60.86,60.73,60.82,16200.0,37.4961,37.5764,37.4961,37.5517,16200.0
2005-07-07 15:25:00,60.83,60.83,60.77,60.78,8000.0,37.5578,37.5578,37.5208,37.527,8000.0
2005-07-07 15:30:00,60.78,60.9,60.78,60.88,14200.0,37.527,37.6011,37.527,37.5887,14200.0
2005-07-07 15:35:00,60.88,60.91,60.84,60.88,12900.0,37.5887,37.6072,37.564,37.5887,12900.0
2005-07-07 15:40:00,60.87,60.9,60.87,60.88,8400.0,37.5825,37.6011,37.5825,37.5887,8400.0
2005-07-07 15:45:00,60.87,60.97,60.85,60.96,9200.0,37.5825,37.6443,37.5702,37.6381,9200.0
2005-07-07 15:50:00,60.96,60.96,60.87,60.88,23300.0,37.6381,37.6381,37.5825,37.5887,23300.0
2005-07-07 15:55:00,60.87,60.87,60.6,60.6,97800.0,37.5825,37.5825,37.4158,37.4158,97800.0
2005-07-08 09:35:00,60.67,60.77,60.65,60.77,23300.0,37.4591,37.5208,37.4467,37.5208,23300.0
2005-07-08 09:40:00,60.79,60.94,60.79,60.92,8100.0,37.5331,37.6258,37.5331,37.6134,8100.0
2005-07-08 09:45:00,60.95,60.95,60.75,60.76,17400.0,37.6319,37.6319,37.5085,37.5146,17400.0
2005-07-08 09:50:00,60.86,60.86,60.68,60.83,13100.0,37.5764,37.5764,37.4652,37.5578,13100.0
2005-07-08 09:55:00,60.81,60.9,60.79,60.8,13800.0,37.5455,37.6011,37.5331,37.5393,13800.0
2005-07-08 10:00:00,60.81,60.85,60.78,60.78,6900.0,37.5455,37.5702,37.527,37.527,6900.0
2005-07-08 10:05:00,60.79,60.89,60.77,60.84,9700.0,37.5331,37.5949,37.5208,37.564,9700.0
2005-07-08 10:10:00,60.85,60.89,60.81,60.84,8200.0,37.5702,37.5949,37.5455,37.564,8200.0
2005-07-08 10:15:00,60.83,60.84,60.67,60.71,14000.0,37.5578,37.564,37.4591,37.4838,14000.0
2005-07-08 10:20:00,60.71,60.85,60.71,60.83,8000.0,37.4838,37.5702,37.4838,37.5578,8000.0
2005-07-08 10:25:00,60.83,60.89,60.83,60.89,5600.0,37.5578,37.5949,37.5578,37.5949,5600.0
2005-07-08 10:30:00,60.88,60.99,60.88,60.9,11100.0,37.5887,37.6566,37.5887,37.6011,11100.0
2005-07-08 10:35:00,60.9,61.0,60.9,60.97,9000.0,37.6011,37.6628,37.6011,37.6443,9000.0
2005-07-08 10:40:00,60.97,60.97,60.85,60.85,7600.0,37.6443,37.6443,37.5702,37.5702,7600.0
2005-07-08 10:45:00,60.85,60.99,60.85,60.91,8000.0,37.5702,37.6566,37.5702,37.6072,8000.0
2005-07-08 10:50:00,60.92,60.93,60.8,60.91,12300.0,37.6134,37.6196,37.5393,37.6072,12300.0
2005-07-08 10:55:00,60.91,60.95,60.91,60.93,9600.0,37.6072,37.6319,37.6072,37.6196,9600.0
2005-07-08 11:00:00,60.93,60.93,60.84,60.84,6400.0,37.6196,37.6196,37.564,37.564,6400.0
2005-07-08 11:05:00,60.85,60.85,60.77,60.83,6500.0,37.5702,37.5702,37.5208,37.5578,6500.0
2005-07-08 11:10:00,60.84,60.99,60.84,60.99,7300.0,37.564,37.6566,37.564,37.6566,7300.0
2005-07-08 11:15:00,60.92,60.98,60.87,60.88,5600.0,37.6134,37.6505,37.5825,37.5887,5600.0
2005-07-08 11:20:00,60.87,60.9,60.85,60.87,5200.0,37.5825,37.6011,37.5702,37.5825,5200.0
2005-07-08 11:25:00,60.89,60.98,60.89,60.96,7000.0,37.5949,37.6505,37.5949,37.6381,7000.0
2005-07-08 11:30:00,60.97,61.07,60.97,61.0,4600.0,37.6443,37.706,37.6443,37.6628,4600.0
2005-07-08 11:35:00,61.05,61.06,61.01,61.04,6900.0,37.6937,37.6999,37.669,37.6875,6900.0
2005-07-08 11:40:00,61.06,61.08,61.05,61.07,8000.0,37.6999,37.7122,37.6937,37.706,8000.0
2005-07-08 11:45:00,61.05,61.05,60.99,61.0,6700.0,37.6937,37.6937,37.6566,37.6628,6700.0
2005-07-08 11:50:00,61.0,61.09,61.0,61.07,5900.0,37.6628,37.7184,37.6628,37.706,5900.0
2005-07-08 11:55:00,61.07,61.13,61.03,61.13,6900.0,37.706,37.7431,37.6813,37.7431,6900.0
2005-07-08 12:00:00,61.14,61.28,61.14,61.23,11400.0,37.7492,37.8357,37.7492,37.8048,11400.0
2005-07-08 12:05:00,61.23,61.23,61.19,61.19,5400.0,37.8048,37.8048,37.7801,37.7801,5400.0
2005-07-08 12:10:00,61.16,61.2,61.16,61.19,7800.0,37.7616,37.7863,37.7616,37.7801,7800.0
2005-07-08 12:15:00,61.19,61.19,61.08,61.1,10000.0,37.7801,37.7801,37.7122,37.7245,10000.0
2005-07-08 12:20:00,61.08,61.15,61.07,61.15,8500.0,37.7122,37.7554,37.706,37.7554,8500.0
2005-07-08 12:25:00,61.16,61.2,61.16,61.17,5800.0,37.7616,37.7863,37.7616,37.7678,5800.0
2005-07-08 12:30:00,61.17,61.2,61.17,61.2,13200.0,37.7678,37.7863,37.7678,37.7863,13200.0
2005-07-08 12:35:00,61.2,61.26,61.2,61.25,13200.0,37.7863,37.8233,37.7863,37.8172,13200.0
2005-07-08 12:40:00,61.23,61.24,61.21,61.21,5700.0,37.8048,37.811,37.7925,37.7925,5700.0
2005-07-08 12:45:00,61.21,61.25,61.21,61.24,6600.0,37.7925,37.8172,37.7925,37.811,6600.0
2005-07-08 12:50:00,61.24,61.24,61.2,61.23,10300.0,37.811,37.811,37.7863,37.8048,10300.0
2005-07-08 12:55:00,61.23,61.27,61.23,61.25,4000.0,37.8048,37.8295,37.8048,37.8172,4000.0
2005-07-08 13:00:00,61.25,61.25,61.18,61.19,5000.0,37.8172,37.8172,37.7739,37.7801,5000.0
2005-07-08 13:05:00,61.2,61.3,61.2,61.3,6100.0,37.7863,37.848,37.7863,37.848,6100.0
2005-07-08 13:10:00,61.3,61.36,61.29,61.33,4100.0,37.848,37.8851,37.8419,37.8666,4100.0
2005-07-08 13:15:00,61.32,61.32,61.17,61.17,12800.0,37.8604,37.8604,37.7678,37.7678,12800.0
2005-07-08 13:20:00,61.16,61.23,61.09,61.14,7900.0,37.7616,37.8048,37.7184,37.7492,7900.0
2005-07-08 13:25:00,61.13,61.13,61.08,61.09,4300.0,37.7431,37.7431,37.7122,37.7184,4300.0
2005-07-08 13:30:00,61.09,61.14,61.07,61.11,6400.0,37.7184,37.7492,37.706,37.7307,6400.0
2005-07-08 13:35:00,61.13,61.13,61.1,61.11,3800.0,37.7431,37.7431,37.7245,37.7307,3800.0
2005-07-08 13:40:00,61.11,61.11,61.01,61.03,4200.0,37.7307,37.7307,37.669,37.6813,4200.0
2005-07-08 13:45:00,61.03,61.21,61.03,61.16,9900.0,37.6813,37.7925,37.6813,37.7616,9900.0
2005-07-08 13:50:00,61.16,61.19,61.15,61.18,5800.0,37.7616,37.7801,37.7554,37.7739,5800.0
2005-07-08 13:55:00,61.18,61.18,61.09,61.11,16800.0,37.7739,37.7739,37.7184,37.7307,16800.0
2005-07-08 14:00:00,61.11,61.17,61.11,61.15,19800.0,37.7307,37.7678,37.7307,37.7554,19800.0
2005-07-08 14:05:00,61.15,61.15,61.08,61.11,11300.0,37.7554,37.7554,37.7122,37.7307,11300.0
2005-07-08 14:10:00,61.12,61.15,61.09,61.13,13200.0,37.7369,37.7554,37.7184,37.7431,13200.0
2005-07-08 14:15:00,61.12,61.13,61.07,61.08,7500.0,37.7369,37.7431,37.706,37.7122,7500.0
2005-07-08 14:20:00,61.08,61.22,61.08,61.22,7600.0,37.7122,37.7986,37.7122,37.7986,7600.0
2005-07-08 14:25:00,61.22,61.29,61.22,61.29,4800.0,37.7986,37.8419,37.7986,37.8419,4800.0
2005-07-08 14:30:00,61.32,61.37,61.32,61.36,4300.0,37.8604,37.8913,37.8604,37.8851,4300.0
2005-07-08 14:35:00,61.37,61.4,61.36,61.39,8200.0,37.8913,37.9098,37.8851,37.9036,8200.0
2005-07-08 14:40:00,61.39,61.42,61.35,61.42,6900.0,37.9036,37.9221,37.8789,37.9221,6900.0
2005-07-08 14:45:00,61.42,61.46,61.41,61.44,7300.0,37.9221,37.9468,37.916,37.9345,7300.0
2005-07-08 14:50:00,61.44,61.48,61.42,61.42,6400.0,37.9345,37.9592,37.9221,37.9221,6400.0
2005-07-08 14:55:00,61.43,61.49,61.41,61.48,7100.0,37.9283,37.9653,37.916,37.9592,7100.0
2005-07-08 15:00:00,61.5,61.5,61.4,61.45,6000.0,37.9715,37.9715,37.9098,37.9406,6000.0
2005-07-08 15:05:00,61.45,61.54,61.45,61.54,12100.0,37.9406,37.9962,37.9406,37.9962,12100.0
2005-07-08 15:10:00,61.53,61.55,61.49,61.5,10700.0,37.99,38.0024,37.9653,37.9715,10700.0
2005-07-08 15:15:00,61.5,61.51,61.48,61.49,24600.0,37.9715,37.9777,37.9592,37.9653,24600.0
2005-07-08 15:20:00,61.49,61.49,61.42,61.48,11400.0,37.9653,37.9653,37.9221,37.9592,11400.0
2005-07-08 15:25:00,61.47,61.6,61.47,61.59,11600.0,37.953,38.0333,37.953,38.0271,11600.0
2005-07-08 15:30:00,61.59,61.63,61.55,61.59,13200.0,38.0271,38.0518,38.0024,38.0271,13200.0
2005-07-08 15:35:00,61.6,61.61,61.56,61.57,4200.0,38.0333,38.0394,38.0086,38.0147,4200.0
2005-07-08 15:40:00,61.56,61.56,61.51,61.51,4900.0,38.0086,38.0086,37.9777,37.9777,4900.0
2005-07-08 15:45:00,61.51,61.52,61.45,61.46,9700.0,37.9777,37.9839,37.9406,37.9468,9700.0
2005-07-08 15:50:00,61.46,61.47,61.43,61.47,14600.0,37.9468,37.953,37.9283,37.953,14600.0
2005-07-08 15:55:00,61.47,61.6,61.44,61.6,23000.0,37.953,38.0333,37.9345,38.0333,23000.0
2005-07-11 09:35:00,61.9,61.92,61.65,61.71,21600.0,38.2185,38.2308,38.0641,38.1012,21600.0
2005-07-11 09:40:00,61.7,61.71,61.56,61.56,7700.0,38.095,38.1012,38.0086,38.0086,7700.0
2005-07-11 09:45:00,61.68,61.69,61.58,61.65,6600.0,38.0827,38.0888,38.0209,38.0641,6600.0
2005-07-11 09:50:00,61.67,61.67,61.48,61.57,7100.0,38.0765,38.0765,37.9592,38.0147,7100.0
2005-07-11 09:55:00,61.58,61.68,61.57,61.63,6200.0,38.0209,38.0827,38.0147,38.0518,6200.0
2005-07-11 10:00:00,61.65,61.67,61.52,61.52,5600.0,38.0641,38.0765,37.9839,37.9839,5600.0
2005-07-11 10:05:00,61.6,61.6,61.51,61.59,2600.0,38.0333,38.0333,37.9777,38.0271,2600.0
2005-07-11 10:10:00,61.6,61.63,61.53,61.55,4800.0,38.0333,38.0518,37.99,38.0024,4800.0
2005-07-11 10:15:00,61.53,61.7,61.53,61.65,6900.0,37.99,38.095,37.99,38.0641,6900.0
2005-07-11 10:20:00,61.63,61.63,61.48,61.5,15500.0,38.0518,38.0518,37.9592,37.9715,15500.0
2005-07-11 10:25:00,61.5,61.5,61.45,61.46,2400.0,37.9715,37.9715,37.9406,37.9468,2400.0
2005-07-11 10:30:00,61.45,61.46,61.4,61.4,3800.0,37.9406,37.9468,37.9098,37.9098,3800.0
2005-07-11 10:35:00,61.41,61.41,61.2,61.23,14400.0,37.916,37.916,37.7863,37.8048,14400.0
2005-07-11 10:40:00,61.22,61.28,61.2,61.2,9300.0,37.7986,37.8357,37.7863,37.7863,9300.0
2005-07-11 10:45:00,61.24,61.24,61.01,61.05,31100.0,37.811,37.811,37.669,37.6937,31100.0
2005-07-11 10:50:00,61.06,61.15,61.06,61.08,15400.0,37.6999,37.7554,37.6999,37.7122,15400.0
2005-07-11 10:55:00,61.08,61.1,60.96,61.01,12900.0,37.7122,37.7245,37.6381,37.669,12900.0
2005-07-11 11:00:00,61.04,61.07,60.9,60.92,13400.0,37.6875,37.706,37.6011,37.6134,13400.0
2005-07-11 11:05:00,60.95,61.09,60.95,61.01,10200.0,37.6319,37.7184,37.6319,37.669,10200.0
2005-07-11 11:10:00,61.05,61.29,61.02,61.29,11400.0,37.6937,37.8419,37.6752,37.8419,11400.0
2005-07-11 11:15:00,61.33,61.44,61.33,61.38,12800.0,37.8666,37.9345,37.8666,37.8974,12800.0
2005-07-11 11:20:00,61.39,61.41,61.38,61.38,2700.0,37.9036,37.916,37.8974,37.8974,2700.0
2005-07-11 11:25:00,61.39,61.45,61.36,61.44,2600.0,37.9036,37.9406,37.8851,37.9345,2600.0
2005-07-11 11:30:00,61.42,61.45,61.42,61.44,3000.0,37.9221,37.9406,37.9221,37.9345,3000.0
2005-07-11 11:35:00,61.44,61.45,61.41,61.45,5300.0,37.9345,37.9406,37.916,37.9406,5300.0
2005-07-11 11:40:00,61.45,61.51,61.45,61.51,8200.0,37.9406,37.9777,37.9406,37.9777,8200.0
2005-07-11 11:45:00,61.51,61.52,61.46,61.5,6000.0,37.9777,37.9839,37.9468,37.9715,6000.0
2005-07-11 11:50:00,61.52,61.52,61.43,61.44,13400.0,37.9839,37.9839,37.9283,37.9345,13400.0
2005-07-11 11:55:00,61.44,61.44,61.37,61.38,18600.0,37.9345,37.9345,37.8913,37.8974,18600.0
2005-07-11 12:00:00,61.38,61.39,61.33,61.38,9300.0,37.8974,37.9036,37.8666,37.8974,9300.0
2005-07-11 12:05:00,61.39,61.45,61.39,61.44,11600.0,37.9036,37.9406,37.9036,37.9345,11600.0
2005-07-11 12:10:00,61.41,61.46,61.41,61.45,6000.0,37.916,37.9468,37.916,37.9406,6000.0
2005-07-11 12:15:00,61.45,61.47,61.44,61.47,4700.0,37.9406,37.953,37.9345,37.953,4700.0
2005-07-11 12:20:00,61.44,61.48,61.44,61.47,5000.0,37.9345,37.9592,37.9345,37.953,5000.0
2005-07-11 12:25:00,61.45,61.47,61.12,61.12,11000.0,37.9406,37.953,37.7369,37.7369,11000.0
2005-07-11 12:30:00,61.16,61.16,61.1,61.15,6900.0,37.7616,37.7616,37.7245,37.7554,6900.0
2005-07-11 12:35:00,61.16,61.26,61.15,61.24,3200.0,37.7616,37.8233,37.7554,37.811,3200.0
2005-07-11 12:40:00,61.24,61.28,61.24,61.28,2800.0,37.811,37.8357,37.811,37.8357,2800.0
2005-07-11 12:45:00,61.28,61.32,61.28,61.29,1900.0,37.8357,37.8604,37.8357,37.8419,1900.0
2005-07-11 12:50:00,61.29,61.3,61.28,61.29,1700.0,37.8419,37.848,37.8357,37.8419,1700.0
2005-07-11 12:55:00,61.3,61.3,61.2,61.2,3400.0,37.848,37.848,37.7863,37.7863,3400.0
2005-07-11 13:00:00,61.2,61.24,61.17,61.21,6400.0,37.7863,37.811,37.7678,37.7925,6400.0
2005-07-11 13:05:00,61.2,61.24,61.2,61.24,3100.0,37.7863,37.811,37.7863,37.811,3100.0
2005-07-11 13:10:00,61.24,61.27,61.22,61.27,2600.0,37.811,37.8295,37.7986,37.8295,2600.0
2005-07-11 13:15:00,61.27,61.33,61.27,61.33,1700.0,37.8295,37.8666,37.8295,37.8666,1700.0
2005-07-11 13:20:00,61.33,61.34,61.31,61.34,3400.0,37.8666,37.8727,37.8542,37.8727,3400.0
2005-07-11 13:25:00,61.35,61.37,61.35,61.36,2100.0,37.8789,37.8913,37.8789,37.8851,2100.0
2005-07-11 13:30:00,61.36,61.4,61.36,61.38,5500.0,37.8851,37.9098,37.8851,37.8974,5500.0
2005-07-11 13:35:00,61.39,61.39,61.38,61.38,6000.0,37.9036,37.9036,37.8974,37.8974,6000.0
2005-07-11 13:40:00,61.38,61.39,61.37,61.37,3200.0,37.8974,37.9036,37.8913,37.8913,3200.0
2005-07-11 13:45:00,61.37,61.37,61.34,61.34,4700.0,37.8913,37.8913,37.8727,37.8727,4700.0
2005-07-11 13:50:00,61.33,61.38,61.31,61.38,9800.0,37.8666,37.8974,37.8542,37.8974,9800.0
2005-07-11 13:55:00,61.37,61.37,61.3,61.33,4700.0,37.8913,37.8913,37.848,37.8666,4700.0
2005-07-11 14:00:00,61.33,61.34,61.31,61.32,2800.0,37.8666,37.8727,37.8542,37.8604,2800.0
2005-07-11 14:05:00,61.32,61.4,61.32,61.38,13600.0,37.8604,37.9098,37.8604,37.8974,13600.0
2005-07-11 14:10:00,61.38,61.39,61.35,61.35,6000.0,37.8974,37.9036,37.8789,37.8789,6000.0
2005-07-11 14:15:00,61.35,61.39,61.35,61.38,4300.0,37.8789,37.9036,37.8789,37.8974,4300.0
2005-07-11 14:20:00,61.38,61.38,61.33,61.35,2700.0,37.8974,37.8974,37.8666,37.8789,2700.0
2005-07-11 14:25:00,61.35,61.36,61.29,61.32,3500.0,37.8789,37.8851,37.8419,37.8604,3500.0
2005-07-11 14:30:00,61.36,61.37,61.33,61.33,4800.0,37.8851,37.8913,37.8666,37.8666,4800.0
2005-07-11 14:35:00,61.34,61.37,61.33,61.37,4200.0,37.8727,37.8913,37.8666,37.8913,4200.0
2005-07-11 14:40:00,61.38,61.38,61.34,61.37,4700.0,37.8974,37.8974,37.8727,37.8913,4700.0
2005-07-11 14:45:00,61.37,61.37,61.3,61.3,3000.0,37.8913,37.8913,37.848,37.848,3000.0
2005-07-11 14:50:00,61.32,61.36,61.32,61.36,2400.0,37.8604,37.8851,37.8604,37.8851,2400.0
2005-07-11 14:55:00,61.35,61.35,61.3,61.34,4200.0,37.8789,37.8789,37.848,37.8727,4200.0
2005-07-11 15:00:00,61.36,61.38,61.28,61.28,3700.0,37.8851,37.8974,37.8357,37.8357,3700.0
2005-07-11 15:05:00,61.28,61.33,61.28,61.33,3100.0,37.8357,37.8666,37.8357,37.8666,3100.0
2005-07-11 15:10:00,61.33,61.33,61.3,61.3,2800.0,37.8666,37.8666,37.848,37.848,2800.0
2005-07-11 15:15:00,61.31,61.31,61.25,61.25,3900.0,37.8542,37.8542,37.8172,37.8172,3900.0
2005-07-11 15:20:00,61.25,61.26,61.2,61.21,6400.0,37.8172,37.8233,37.7863,37.7925,6400.0
2005-07-11 15:25:00,61.21,61.3,61.21,61.28,8400.0,37.7925,37.848,37.7925,37.8357,8400.0
2005-07-11 15:30:00,61.29,61.3,61.29,61.29,8300.0,37.8419,37.848,37.8419,37.8419,8300.0
2005-07-11 15:35:00,61.29,61.29,61.27,61.28,6100.0,37.8419,37.8419,37.8295,37.8357,6100.0
2005-07-11 15:40:00,61.29,61.3,61.28,61.3,11800.0,37.8419,37.848,37.8357,37.848,11800.0
2005-07-11 15:45:00,61.3,61.3,61.27,61.29,8400.0,37.848,37.848,37.8295,37.8419,8400.0
2005-07-11 15:50:00,61.29,61.29,61.24,61.24,10900.0,37.8419,37.8419,37.811,37.811,10900.0
2005-07-11 15:55:00,61.25,61.25,61.2,61.2,19700.0,37.8172,37.8172,37.7863,37.7863,19700.0
2005-07-12 09:30:00,61.35,61.35,61.3,61.3,12900.0,37.8789,37.8789,37.848,37.848,12900.0
2005-07-12 09:35:00,61.32,61.55,61.32,61.55,9200.0,37.8604,38.0024,37.8604,38.0024,9200.0
2005-07-12 09:40:00,61.58,61.7,61.53,61.54,14900.0,38.0209,38.095,37.99,37.9962,14900.0
2005-07-12 09:45:00,61.54,61.65,61.35,61.41,18500.0,37.9962,38.0641,37.8789,37.916,18500.0
2005-07-12 09:50:00,61.38,61.55,61.38,61.45,7600.0,37.8974,38.0024,37.8974,37.9406,7600.0
2005-07-12 09:55:00,61.49,61.63,61.49,61.62,10100.0,37.9653,38.0518,37.9653,38.0456,10100.0
2005-07-12 10:00:00,61.62,61.62,61.37,61.46,12500.0,38.0456,38.0456,37.8913,37.9468,12500.0
2005-07-12 10:05:00,61.46,61.47,61.35,61.38,7800.0,37.9468,37.953,37.8789,37.8974,7800.0
2005-07-12 10:10:00,61.38,61.52,61.38,61.5,6300.0,37.8974,37.9839,37.8974,37.9715,6300.0
2005-07-12 10:15:00,61.47,61.48,61.34,61.36,4300.0,37.953,37.9592,37.8727,37.8851,4300.0
2005-07-12 10:20:00,61.41,61.41,61.34,61.37,7800.0,37.916,37.916,37.8727,37.8913,7800.0
2005-07-12 10:25:00,61.37,61.38,61.36,61.37,9100.0,37.8913,37.8974,37.8851,37.8913,9100.0
2005-07-12 10:30:00,61.38,61.41,61.38,61.4,5100.0,37.8974,37.916,37.8974,37.9098,5100.0
2005-07-12 10:35:00,61.4,61.43,61.39,61.4,8000.0,37.9098,37.9283,37.9036,37.9098,8000.0
2005-07-12 10:40:00,61.39,61.4,61.26,61.35,14100.0,37.9036,37.9098,37.8233,37.8789,14100.0
2005-07-12 10:45:00,61.34,61.35,61.22,61.26,9000.0,37.8727,37.8789,37.7986,37.8233,9000.0
2005-07-12 10:50:00,61.3,61.47,61.27,61.36,9400.0,37.848,37.953,37.8295,37.8851,9400.0
2005-07-12 10:55:00,61.38,61.4,61.31,61.33,8500.0,37.8974,37.9098,37.8542,37.8666,8500.0
2005-07-12 11:00:00,61.35,61.39,61.3,61.3,12400.0,37.8789,37.9036,37.848,37.848,12400.0
2005-07-12 11:05:00,61.29,61.31,61.24,61.27,6300.0,37.8419,37.8542,37.811,37.8295,6300.0
2005-07-12 11:10:00,61.25,61.27,61.12,61.27,19000.0,37.8172,37.8295,37.7369,37.8295,19000.0
2005-07-12 11:15:00,61.3,61.32,61.27,61.32,5200.0,37.848,37.8604,37.8295,37.8604,5200.0
2005-07-12 11:20:00,61.3,61.3,61.21,61.21,3100.0,37.848,37.848,37.7925,37.7925,3100.0
2005-07-12 11:25:00,61.24,61.24,61.15,61.23,9300.0,37.811,37.811,37.7554,37.8048,9300.0
2005-07-12 11:30:00,61.26,61.36,61.23,61.24,5300.0,37.8233,37.8851,37.8048,37.811,5300.0
2005-07-12 11:35:00,61.28,61.36,61.27,61.32,4800.0,37.8357,37.8851,37.8295,37.8604,4800.0
2005-07-12 11:40:00,61.3,61.34,61.3,61.34,2700.0,37.848,37.8727,37.848,37.8727,2700.0
2005-07-12 11:45:00,61.32,61.36,61.28,61.28,3300.0,37.8604,37.8851,37.8357,37.8357,3300.0
2005-07-12 11:50:00,61.28,61.4,61.28,61.32,6900.0,37.8357,37.9098,37.8357,37.8604,6900.0
2005-07-12 11:55:00,61.37,61.37,61.23,61.23,7400.0,37.8913,37.8913,37.8048,37.8048,7400.0
2005-07-12 12:00:00,61.24,61.32,61.23,61.32,6700.0,37.811,37.8604,37.8048,37.8604,6700.0
2005-07-12 12:05:00,61.32,61.32,61.27,61.28,4100.0,37.8604,37.8604,37.8295,37.8357,4100.0
2005-07-12 12:10:00,61.28,61.31,61.24,61.25,4600.0,37.8357,37.8542,37.811,37.8172,4600.0
2005-07-12 12:15:00,61.25,61.28,61.24,61.28,3600.0,37.8172,37.8357,37.811,37.8357,3600.0
2005-07-12 12:20:00,61.28,61.33,61.25,61.32,3700.0,37.8357,37.8666,37.8172,37.8604,3700.0
2005-07-12 12:25:00,61.32,61.35,61.31,61.34,9000.0,37.8604,37.8789,37.8542,37.8727,9000.0
2005-07-12 12:30:00,61.35,61.35,61.22,61.25,6700.0,37.8789,37.8789,37.7986,37.8172,6700.0
2005-07-12 12:35:00,61.25,61.28,61.24,61.28,5800.0,37.8172,37.8357,37.811,37.8357,5800.0
2005-07-12 12:40:00,61.28,61.31,61.28,61.3,2100.0,37.8357,37.8542,37.8357,37.848,2100.0
2005-07-12 12:45:00,61.3,61.32,61.28,61.3,2900.0,37.848,37.8604,37.8357,37.848,2900.0
2005-07-12 12:50:00,61.31,61.32,61.28,61.28,3400.0,37.8542,37.8604,37.8357,37.8357,3400.0
2005-07-12 12:55:00,61.27,61.29,61.23,61.25,3100.0,37.8295,37.8419,37.8048,37.8172,3100.0
2005-07-12 13:00:00,61.25,61.26,61.22,61.23,3000.0,37.8172,37.8233,37.7986,37.8048,3000.0
2005-07-12 13:05:00,61.23,61.28,61.23,61.28,2700.0,37.8048,37.8357,37.8048,37.8357,2700.0
2005-07-12 13:10:00,61.29,61.3,61.27,61.27,2600.0,37.8419,37.848,37.8295,37.8295,2600.0
2005-07-12 13:15:00,61.28,61.3,61.28,61.3,4100.0,37.8357,37.848,37.8357,37.848,4100.0
2005-07-12 13:20:00,61.29,61.29,61.24,61.25,8300.0,37.8419,37.8419,37.811,37.8172,8300.0
2005-07-12 13:25:00,61.25,61.27,61.24,61.27,10700.0,37.8172,37.8295,37.811,37.8295,10700.0
2005-07-12 13:30:00,61.27,61.27,61.25,61.25,10900.0,37.8295,37.8295,37.8172,37.8172,10900.0
2005-07-12 13:35:00,61.25,61.25,61.21,61.21,9700.0,37.8172,37.8172,37.7925,37.7925,9700.0
2005-07-12 13:40:00,61.19,61.23,61.19,61.2,2900.0,37.7801,37.8048,37.7801,37.7863,2900.0
2005-07-12 13:45:00,61.22,61.25,61.2,61.25,6200.0,37.7986,37.8172,37.7863,37.8172,6200.0
2005-07-12 13:50:00,61.25,61.36,61.23,61.33,11200.0,37.8172,37.8851,37.8048,37.8666,11200.0
2005-07-12 13:55:00,61.34,61.39,61.34,61.36,15400.0,37.8727,37.9036,37.8727,37.8851,15400.0
2005-07-12 14:00:00,61.36,61.36,61.3,61.31,7400.0,37.8851,37.8851,37.848,37.8542,7400.0
2005-07-12 14:05:00,61.31,61.31,61.29,61.3,4800.0,37.8542,37.8542,37.8419,37.848,4800.0
2005-07-12 14:10:00,61.3,61.31,61.27,61.3,5900.0,37.848,37.8542,37.8295,37.848,5900.0
2005-07-12 14:15:00,61.31,61.31,61.3,61.3,3900.0,37.8542,37.8542,37.848,37.848,3900.0
2005-07-12 14:20:00,61.3,61.3,61.27,61.28,8600.0,37.848,37.848,37.8295,37.8357,8600.0
2005-07-12 14:25:00,61.29,61.29,61.23,61.23,6000.0,37.8419,37.8419,37.8048,37.8048,6000.0
2005-07-12 14:30:00,61.23,61.32,61.22,61.32,19700.0,37.8048,37.8604,37.7986,37.8604,19700.0
2005-07-12 14:35:00,61.32,61.39,61.3,61.39,14900.0,37.8604,37.9036,37.848,37.9036,14900.0
2005-07-12 14:40:00,61.39,61.4,61.35,61.35,8800.0,37.9036,37.9098,37.8789,37.8789,8800.0
2005-07-12 14:45:00,61.35,61.35,61.35,61.35,7100.0,37.8789,37.8789,37.8789,37.8789,7100.0
2005-07-12 14:50:00,61.35,61.35,61.25,61.25,12200.0,37.8789,37.8789,37.8172,37.8172,12200.0
2005-07-12 14:55:00,61.25,61.31,61.25,61.31,5100.0,37.8172,37.8542,37.8172,37.8542,5100.0
2005-07-12 15:00:00,61.32,61.35,61.32,61.33,9300.0,37.8604,37.8789,37.8604,37.8666,9300.0
2005-07-12 15:05:00,61.34,61.36,61.33,61.35,10900.0,37.8727,37.8851,37.8666,37.8789,10900.0
2005-07-12 15:10:00,61.34,61.35,61.31,61.31,39400.0,37.8727,37.8789,37.8542,37.8542,39400.0
2005-07-12 15:15:00,61.3,61.35,61.29,61.35,14400.0,37.848,37.8789,37.8419,37.8789,14400.0
2005-07-12 15:20:00,61.36,61.36,61.28,61.29,8300.0,37.8851,37.8851,37.8357,37.8419,8300.0
2005-07-12 15:25:00,61.3,61.35,61.3,61.35,18200.0,37.848,37.8789,37.848,37.8789,18200.0
2005-07-12 15:30:00,61.33,61.35,61.3,61.31,10500.0,37.8666,37.8789,37.848,37.8542,10500.0
2005-07-12 15:35:00,61.31,61.33,61.16,61.25,24500.0,37.8542,37.8666,37.7616,37.8172,24500.0
2005-07-12 15:40:00,61.26,61.27,61.15,61.16,23400.0,37.8233,37.8295,37.7554,37.7616,23400.0
2005-07-12 15:45:00,61.17,61.22,61.15,61.18,15700.0,37.7678,37.7986,37.7554,37.7739,15700.0
2005-07-12 15:50:00,61.19,61.25,61.19,61.23,9600.0,37.7801,37.8172,37.7801,37.8048,9600.0
2005-07-12 15:55:00,61.24,61.25,60.85,60.95,55300.0,37.811,37.8172,37.5702,37.6319,55300.0
2005-07-13 09:30:00,61.05,61.05,61.02,61.02,11300.0,37.6937,37.6937,37.6752,37.6752,11300.0
2005-07-13 09:35:00,61.11,61.35,61.11,61.28,4900.0,37.7307,37.8789,37.7307,37.8357,4900.0
2005-07-13 09:40:00,61.29,61.4,61.29,61.38,4500.0,37.8419,37.9098,37.8419,37.8974,4500.0
2005-07-13 09:45:00,61.39,61.45,61.3,61.4,5900.0,37.9036,37.9406,37.848,37.9098,5900.0
2005-07-13 09:50:00,61.4,61.43,61.26,61.35,10000.0,37.9098,37.9283,37.8233,37.8789,10000.0
2005-07-13 09:55:00,61.35,61.42,61.32,61.32,5600.0,37.8789,37.9221,37.8604,37.8604,5600.0
2005-07-13 10:00:00,61.35,61.35,61.33,61.35,1400.0,37.8789,37.8789,37.8666,37.8789,1400.0
2005-07-13 10:05:00,61.35,61.35,61.2,61.2,3600.0,37.8789,37.8789,37.7863,37.7863,3600.0
2005-07-13 10:10:00,61.16,61.19,61.1,61.19,4200.0,37.7616,37.7801,37.7245,37.7801,4200.0
2005-07-13 10:15:00,61.17,61.18,61.03,61.03,5300.0,37.7678,37.7739,37.6813,37.6813,5300.0
2005-07-13 10:20:00,61.02,61.12,61.02,61.04,6700.0,37.6752,37.7369,37.6752,37.6875,6700.0
2005-07-13 10:25:00,61.03,61.13,61.0,61.02,4800.0,37.6813,37.7431,37.6628,37.6752,4800.0
2005-07-13 10:30:00,61.02,61.08,61.01,61.03,2300.0,37.6752,37.7122,37.669,37.6813,2300.0
2005-07-13 10:35:00,61.02,61.04,60.93,60.95,9800.0,37.6752,37.6875,37.6196,37.6319,9800.0
2005-07-13 10:40:00,60.95,60.95,60.85,60.87,6600.0,37.6319,37.6319,37.5702,37.5825,6600.0
2005-07-13 10:45:00,60.81,60.85,60.76,60.85,9900.0,37.5455,37.5702,37.5146,37.5702,9900.0
2005-07-13 10:50:00,60.85,60.9,60.77,60.77,10900.0,37.5702,37.6011,37.5208,37.5208,10900.0
2005-07-13 10:55:00,60.79,60.8,60.65,60.65,61000.0,37.5331,37.5393,37.4467,37.4467,61000.0
2005-07-13 11:00:00,60.7,60.7,60.65,60.7,14500.0,37.4776,37.4776,37.4467,37.4776,14500.0
2005-07-13 11:05:00,60.68,60.7,60.68,60.7,5900.0,37.4652,37.4776,37.4652,37.4776,5900.0
2005-07-13 11:10:00,60.7,60.7,60.65,60.69,7900.0,37.4776,37.4776,37.4467,37.4714,7900.0
2005-07-13 11:15:00,60.7,60.72,60.58,60.65,4200.0,37.4776,37.4899,37.4035,37.4467,4200.0
2005-07-13 11:20:00,60.69,60.74,60.61,60.67,12400.0,37.4714,37.5023,37.422,37.4591,12400.0
2005-07-13 11:25:00,60.66,60.75,60.66,60.73,6900.0,37.4529,37.5085,37.4529,37.4961,6900.0
2005-07-13 11:30:00,60.73,60.73,60.66,60.71,3500.0,37.4961,37.4961,37.4529,37.4838,3500.0
2005-07-13 11:35:00,60.74,60.74,60.69,60.7,7400.0,37.5023,37.5023,37.4714,37.4776,7400.0
2005-07-13 11:40:00,60.7,60.8,60.7,60.8,10300.0,37.4776,37.5393,37.4776,37.5393,10300.0
2005-07-13 11:45:00,60.8,60.84,60.8,60.84,5100.0,37.5393,37.564,37.5393,37.564,5100.0
2005-07-13 11:50:00,60.81,60.85,60.81,60.82,11600.0,37.5455,37.5702,37.5455,37.5517,11600.0
2005-07-13 11:55:00,60.81,60.85,60.81,60.83,3400.0,37.5455,37.5702,37.5455,37.5578,3400.0
2005-07-13 12:00:00,60.84,60.85,60.82,60.83,31500.0,37.564,37.5702,37.5517,37.5578,31500.0
2005-07-13 12:05:00,60.82,60.84,60.79,60.79,2700.0,37.5517,37.564,37.5331,37.5331,2700.0
2005-07-13 12:10:00,60.85,60.89,60.81,60.89,15800.0,37.5702,37.5949,37.5455,37.5949,15800.0
2005-07-13 12:15:00,60.89,60.97,60.88,60.97,4600.0,37.5949,37.6443,37.5887,37.6443,4600.0
2005-07-13 12:20:00,60.98,61.06,60.98,61.06,4300.0,37.6505,37.6999,37.6505,37.6999,4300.0
2005-07-13 12:25:00,61.05,61.05,61.04,61.04,2300.0,37.6937,37.6937,37.6875,37.6875,2300.0
2005-07-13 12:30:00,61.03,61.04,60.99,61.0,3300.0,37.6813,37.6875,37.6566,37.6628,3300.0
2005-07-13 12:35:00,61.0,61.02,60.97,60.98,13100.0,37.6628,37.6752,37.6443,37.6505,13100.0
2005-07-13 12:40:00,60.99,61.0,60.97,60.97,2100.0,37.6566,37.6628,37.6443,37.6443,2100.0
2005-07-13 12:45:00,60.96,60.96,60.91,60.91,1700.0,37.6381,37.6381,37.6072,37.6072,1700.0
2005-07-13 12:50:00,60.91,60.91,60.83,60.83,4400.0,37.6072,37.6072,37.5578,37.5578,4400.0
2005-07-13 12:55:00,60.85,60.89,60.83,60.85,2200.0,37.5702,37.5949,37.5578,37.5702,2200.0
2005-07-13 13:00:00,60.85,60.9,60.85,60.9,6100.0,37.5702,37.6011,37.5702,37.6011,6100.0
2005-07-13 13:05:00,60.89,60.89,60.85,60.85,2800.0,37.5949,37.5949,37.5702,37.5702,2800.0
2005-07-13 13:10:00,60.86,60.86,60.81,60.81,2700.0,37.5764,37.5764,37.5455,37.5455,2700.0
2005-07-13 13:15:00,60.81,60.82,60.78,60.78,3500.0,37.5455,37.5517,37.527,37.527,3500.0
2005-07-13 13:20:00,60.79,60.82,60.77,60.8,2800.0,37.5331,37.5517,37.5208,37.5393,2800.0
2005-07-13 13:25:00,60.8,60.89,60.8,60.88,3600.0,37.5393,37.5949,37.5393,37.5887,3600.0
2005-07-13 13:30:00,60.87,60.94,60.87,60.94,3200.0,37.5825,37.6258,37.5825,37.6258,3200.0
2005-07-13 13:35:00,60.95,60.96,60.9,60.93,9200.0,37.6319,37.6381,37.6011,37.6196,9200.0
2005-07-13 13:40:00,60.93,60.95,60.93,60.93,1100.0,37.6196,37.6319,37.6196,37.6196,1100.0
2005-07-13 13:45:00,60.92,60.92,60.83,60.84,1600.0,37.6134,37.6134,37.5578,37.564,1600.0
2005-07-13 13:50:00,60.85,60.87,60.84,60.87,2100.0,37.5702,37.5825,37.564,37.5825,2100.0
2005-07-13 13:55:00,60.88,60.89,60.85,60.85,700.0,37.5887,37.5949,37.5702,37.5702,700.0
2005-07-13 14:00:00,60.87,60.93,60.84,60.88,3500.0,37.5825,37.6196,37.564,37.5887,3500.0
2005-07-13 14:05:00,60.86,60.86,60.82,60.82,700.0,37.5764,37.5764,37.5517,37.5517,700.0
2005-07-13 14:10:00,60.83,60.94,60.82,60.9,5900.0,37.5578,37.6258,37.5517,37.6011,5900.0
2005-07-13 14:15:00,60.91,60.95,60.9,60.93,3900.0,37.6072,37.6319,37.6011,37.6196,3900.0
2005-07-13 14:20:00,60.92,60.94,60.91,60.93,3900.0,37.6134,37.6258,37.6072,37.6196,3900.0
2005-07-13 14:25:00,60.93,60.93,60.81,60.85,8900.0,37.6196,37.6196,37.5455,37.5702,8900.0
2005-07-13 14:30:00,60.84,60.88,60.82,60.86,7800.0,37.564,37.5887,37.5517,37.5764,7800.0
2005-07-13 14:35:00,60.85,60.87,60.81,60.85,5000.0,37.5702,37.5825,37.5455,37.5702,5000.0
2005-07-13 14:40:00,60.85,60.94,60.85,60.92,5600.0,37.5702,37.6258,37.5702,37.6134,5600.0
2005-07-13 14:45:00,60.91,60.91,60.89,60.9,5400.0,37.6072,37.6072,37.5949,37.6011,5400.0
2005-07-13 14:50:00,60.9,60.91,60.88,60.91,3700.0,37.6011,37.6072,37.5887,37.6072,3700.0
2005-07-13 14:55:00,60.9,60.9,60.82,60.85,1700.0,37.6011,37.6011,37.5517,37.5702,1700.0
2005-07-13 15:00:00,60.86,60.9,60.8,60.88,5200.0,37.5764,37.6011,37.5393,37.5887,5200.0
2005-07-13 15:05:00,60.87,60.87,60.83,60.87,4200.0,37.5825,37.5825,37.5578,37.5825,4200.0
2005-07-13 15:10:00,60.87,60.9,60.87,60.89,2400.0,37.5825,37.6011,37.5825,37.5949,2400.0
2005-07-13 15:15:00,60.89,60.89,60.75,60.89,26800.0,37.5949,37.5949,37.5085,37.5949,26800.0
2005-07-13 15:20:00,60.89,60.93,60.88,60.93,10100.0,37.5949,37.6196,37.5887,37.6196,10100.0
2005-07-13 15:25:00,60.94,60.95,60.88,60.93,13600.0,37.6258,37.6319,37.5887,37.6196,13600.0
2005-07-13 15:30:00,60.94,60.96,60.83,60.89,21400.0,37.6258,37.6381,37.5578,37.5949,21400.0
2005-07-13 15:35:00,60.88,60.9,60.87,60.9,8000.0,37.5887,37.6011,37.5825,37.6011,8000.0
2005-07-13 15:40:00,60.9,60.92,60.8,60.88,16600.0,37.6011,37.6134,37.5393,37.5887,16600.0
2005-07-13 15:45:00,60.87,60.87,60.74,60.78,32500.0,37.5825,37.5825,37.5023,37.527,32500.0
2005-07-13 15:50:00,60.78,60.78,60.75,60.77,31200.0,37.527,37.527,37.5085,37.5208,31200.0
2005-07-13 15:55:00,60.76,60.8,60.74,60.74,41300.0,37.5146,37.5393,37.5023,37.5023,41300.0
2005-07-14 09:30:00,61.25,61.31,61.22,61.31,43700.0,37.8172,37.8542,37.7986,37.8542,43700.0
2005-07-14 09:35:00,61.34,61.37,61.34,61.37,2500.0,37.8727,37.8913,37.8727,37.8913,2500.0
2005-07-14 09:40:00,61.4,61.5,61.38,61.38,13800.0,37.9098,37.9715,37.8974,37.8974,13800.0
2005-07-14 09:45:00,61.28,61.3,61.15,61.23,4200.0,37.8357,37.848,37.7554,37.8048,4200.0
2005-07-14 09:50:00,61.23,61.31,61.19,61.27,5300.0,37.8048,37.8542,37.7801,37.8295,5300.0
2005-07-14 09:55:00,61.27,61.27,60.9,61.01,7700.0,37.8295,37.8295,37.6011,37.669,7700.0
2005-07-14 10:00:00,61.01,61.15,61.0,61.12,4000.0,37.669,37.7554,37.6628,37.7369,4000.0
2005-07-14 10:05:00,61.12,61.17,61.11,61.12,5000.0,37.7369,37.7678,37.7307,37.7369,5000.0
2005-07-14 10:10:00,61.11,61.21,61.08,61.21,4800.0,37.7307,37.7925,37.7122,37.7925,4800.0
2005-07-14 10:15:00,61.22,61.29,61.2,61.29,5200.0,37.7986,37.8419,37.7863,37.8419,5200.0
2005-07-14 10:20:00,61.3,61.37,61.29,61.32,11700.0,37.848,37.8913,37.8419,37.8604,11700.0
2005-07-14 10:25:00,61.34,61.42,61.29,61.3,12400.0,37.8727,37.9221,37.8419,37.848,12400.0
2005-07-14 10:30:00,61.34,61.39,61.31,61.37,17700.0,37.8727,37.9036,37.8542,37.8913,17700.0
2005-07-14 10:35:00,61.36,61.39,61.23,61.25,7500.0,37.8851,37.9036,37.8048,37.8172,7500.0
2005-07-14 10:40:00,61.23,61.23,61.19,61.2,5700.0,37.8048,37.8048,37.7801,37.7863,5700.0
2005-07-14 10:45:00,61.19,61.21,61.12,61.19,6000.0,37.7801,37.7925,37.7369,37.7801,6000.0
2005-07-14 10:50:00,61.19,61.25,61.19,61.23,3500.0,37.7801,37.8172,37.7801,37.8048,3500.0
2005-07-14 10:55:00,61.22,61.22,61.17,61.17,3900.0,37.7986,37.7986,37.7678,37.7678,3900.0
2005-07-14 11:00:00,61.16,61.22,61.16,61.2,7000.0,37.7616,37.7986,37.7616,37.7863,7000.0
2005-07-14 11:05:00,61.19,61.19,61.04,61.07,7500.0,37.7801,37.7801,37.6875,37.706,7500.0
2005-07-14 11:10:00,61.07,61.12,61.05,61.12,6300.0,37.706,37.7369,37.6937,37.7369,6300.0
2005-07-14 11:15:00,61.12,61.17,61.12,61.16,2100.0,37.7369,37.7678,37.7369,37.7616,2100.0
2005-07-14 11:20:00,61.14,61.14,60.99,61.02,8700.0,37.7492,37.7492,37.6566,37.6752,8700.0
2005-07-14 11:25:00,61.02,61.1,61.02,61.1,5600.0,37.6752,37.7245,37.6752,37.7245,5600.0
2005-07-14 11:30:00,61.1,61.1,61.0,61.05,5400.0,37.7245,37.7245,37.6628,37.6937,5400.0
2005-07-14 11:35:00,61.06,61.08,60.97,60.98,16300.0,37.6999,37.7122,37.6443,37.6505,16300.0
2005-07-14 11:40:00,60.98,60.99,60.91,60.92,6000.0,37.6505,37.6566,37.6072,37.6134,6000.0
2005-07-14 11:45:00,60.92,60.99,60.92,60.98,6400.0,37.6134,37.6566,37.6134,37.6505,6400.0
2005-07-14 11:50:00,60.96,60.97,60.93,60.93,3000.0,37.6381,37.6443,37.6196,37.6196,3000.0
2005-07-14 11:55:00,60.95,60.95,60.89,60.92,5700.0,37.6319,37.6319,37.5949,37.6134,5700.0
2005-07-14 12:00:00,60.93,60.93,60.62,60.79,39200.0,37.6196,37.6196,37.4282,37.5331,39200.0
2005-07-14 12:05:00,60.78,60.82,60.76,60.8,10200.0,37.527,37.5517,37.5146,37.5393,10200.0
2005-07-14 12:10:00,60.8,60.88,60.8,60.88,6100.0,37.5393,37.5887,37.5393,37.5887,6100.0
2005-07-14 12:15:00,60.88,60.91,60.87,60.87,2000.0,37.5887,37.6072,37.5825,37.5825,2000.0
2005-07-14 12:20:00,60.87,60.87,60.81,60.83,5900.0,37.5825,37.5825,37.5455,37.5578,5900.0
2005-07-14 12:25:00,60.82,60.85,60.82,60.85,2700.0,37.5517,37.5702,37.5517,37.5702,2700.0
2005-07-14 12:30:00,60.84,60.87,60.84,60.85,51500.0,37.564,37.5825,37.564,37.5702,51500.0
2005-07-14 12:35:00,60.84,60.85,60.76,60.77,6000.0,37.564,37.5702,37.5146,37.5208,6000.0
2005-07-14 12:40:00,60.77,60.8,60.77,60.8,3900.0,37.5208,37.5393,37.5208,37.5393,3900.0
2005-07-14 12:45:00,60.81,60.82,60.79,60.8,2500.0,37.5455,37.5517,37.5331,37.5393,2500.0
2005-07-14 12:50:00,60.81,60.82,60.81,60.82,2800.0,37.5455,37.5517,37.5455,37.5517,2800.0
2005-07-14 12:55:00,60.81,60.81,60.77,60.8,6400.0,37.5455,37.5455,37.5208,37.5393,6400.0
2005-07-14 13:00:00,60.81,60.85,60.81,60.84,2900.0,37.5455,37.5702,37.5455,37.564,2900.0
2005-07-14 13:05:00,60.84,60.88,60.84,60.88,5100.0,37.564,37.5887,37.564,37.5887,5100.0
2005-07-14 13:10:00,60.88,60.97,60.88,60.95,8300.0,37.5887,37.6443,37.5887,37.6319,8300.0
2005-07-14 13:15:00,60.96,60.99,60.94,60.94,3400.0,37.6381,37.6566,37.6258,37.6258,3400.0
2005-07-14 13:20:00,60.93,60.93,60.87,60.87,3200.0,37.6196,37.6196,37.5825,37.5825,3200.0
2005-07-14 13:25:00,60.87,60.88,60.83,60.83,9500.0,37.5825,37.5887,37.5578,37.5578,9500.0
2005-07-14 13:30:00,60.82,60.87,60.82,60.85,9700.0,37.5517,37.5825,37.5517,37.5702,9700.0
2005-07-14 13:35:00,60.86,60.86,60.82,60.82,5800.0,37.5764,37.5764,37.5517,37.5517,5800.0
2005-07-14 13:40:00,60.81,60.83,60.8,60.82,5000.0,37.5455,37.5578,37.5393,37.5517,5000.0
2005-07-14 13:45:00,60.81,60.81,60.75,60.79,4000.0,37.5455,37.5455,37.5085,37.5331,4000.0
2005-07-14 13:50:00,60.79,60.85,60.78,60.82,4200.0,37.5331,37.5702,37.527,37.5517,4200.0
2005-07-14 13:55:00,60.82,60.83,60.8,60.82,4100.0,37.5517,37.5578,37.5393,37.5517,4100.0
2005-07-14 14:00:00,60.86,60.95,60.86,60.93,5700.0,37.5764,37.6319,37.5764,37.6196,5700.0
2005-07-14 14:05:00,60.92,60.92,60.87,60.9,4000.0,37.6134,37.6134,37.5825,37.6011,4000.0
2005-07-14 14:10:00,60.88,60.92,60.88,60.9,5700.0,37.5887,37.6134,37.5887,37.6011,5700.0
2005-07-14 14:15:00,60.89,60.9,60.87,60.88,4200.0,37.5949,37.6011,37.5825,37.5887,4200.0
2005-07-14 14:20:00,60.87,60.92,60.87,60.91,2800.0,37.5825,37.6134,37.5825,37.6072,2800.0
2005-07-14 14:25:00,60.89,60.89,60.81,60.83,5200.0,37.5949,37.5949,37.5455,37.5578,5200.0
2005-07-14 14:30:00,60.83,60.94,60.82,60.94,3800.0,37.5578,37.6258,37.5517,37.6258,3800.0
2005-07-14 14:35:00,60.94,60.97,60.87,60.87,5500.0,37.6258,37.6443,37.5825,37.5825,5500.0
2005-07-14 14:40:00,60.9,60.93,60.87,60.92,6400.0,37.6011,37.6196,37.5825,37.6134,6400.0
2005-07-14 14:45:00,60.91,60.92,60.85,60.85,3900.0,37.6072,37.6134,37.5702,37.5702,3900.0
2005-07-14 14:50:00,60.85,60.86,60.71,60.76,14300.0,37.5702,37.5764,37.4838,37.5146,14300.0
2005-07-14 14:55:00,60.77,60.88,60.77,60.88,7400.0,37.5208,37.5887,37.5208,37.5887,7400.0
2005-07-14 15:00:00,60.89,60.92,60.89,60.92,4800.0,37.5949,37.6134,37.5949,37.6134,4800.0
2005-07-14 15:05:00,60.91,61.0,60.89,60.99,9900.0,37.6072,37.6628,37.5949,37.6566,9900.0
2005-07-14 15:10:00,60.99,61.09,60.99,61.05,24100.0,37.6566,37.7184,37.6566,37.6937,24100.0
2005-07-14 15:15:00,61.05,61.12,61.0,61.0,15500.0,37.6937,37.7369,37.6628,37.6628,15500.0
2005-07-14 15:20:00,61.0,61.02,60.99,61.02,8400.0,37.6628,37.6752,37.6566,37.6752,8400.0
2005-07-14 15:25:00,61.0,61.09,61.0,61.06,6100.0,37.6628,37.7184,37.6628,37.6999,6100.0
2005-07-14 15:30:00,61.06,61.06,61.02,61.04,4700.0,37.6999,37.6999,37.6752,37.6875,4700.0
2005-07-14 15:35:00,61.02,61.03,60.97,60.99,10900.0,37.6752,37.6813,37.6443,37.6566,10900.0
2005-07-14 15:40:00,60.99,61.05,60.95,61.0,11800.0,37.6566,37.6937,37.6319,37.6628,11800.0
2005-07-14 15:45:00,61.03,61.04,60.97,60.99,6900.0,37.6813,37.6875,37.6443,37.6566,6900.0
2005-07-14 15:50:00,60.98,60.99,60.91,60.91,9300.0,37.6505,37.6566,37.6072,37.6072,9300.0
2005-07-14 15:55:00,60.91,60.92,60.85,60.9,15600.0,37.6072,37.6134,37.5702,37.6011,15600.0
2005-07-15 09:30:00,60.9,60.9,60.9,60.9,61600.0,37.6011,37.6011,37.6011,37.6011,61600.0
2005-07-15 09:35:00,60.96,61.15,60.96,61.13,3300.0,37.6381,37.7554,37.6381,37.7431,3300.0
2005-07-15 09:40:00,61.08,61.24,61.08,61.14,2300.0,37.7122,37.811,37.7122,37.7492,2300.0
2005-07-15 09:45:00,61.2,61.29,61.07,61.17,5500.0,37.7863,37.8419,37.706,37.7678,5500.0
2005-07-15 09:50:00,61.05,61.08,60.92,61.0,16200.0,37.6937,37.7122,37.6134,37.6628,16200.0
2005-07-15 09:55:00,60.96,61.0,60.9,61.0,3500.0,37.6381,37.6628,37.6011,37.6628,3500.0
2005-07-15 10:00:00,60.99,61.0,60.98,61.0,4500.0,37.6566,37.6628,37.6505,37.6628,4500.0
2005-07-15 10:05:00,61.0,61.05,61.0,61.05,3200.0,37.6628,37.6937,37.6628,37.6937,3200.0
2005-07-15 10:10:00,61.07,61.07,60.92,60.92,4500.0,37.706,37.706,37.6134,37.6134,4500.0
2005-07-15 10:15:00,60.92,60.94,60.89,60.89,4700.0,37.6134,37.6258,37.5949,37.5949,4700.0
2005-07-15 10:20:00,60.94,60.97,60.94,60.96,4300.0,37.6258,37.6443,37.6258,37.6381,4300.0
2005-07-15 10:25:00,60.96,60.96,60.92,60.93,1600.0,37.6381,37.6381,37.6134,37.6196,1600.0
2005-07-15 10:30:00,60.96,61.0,60.95,60.96,3000.0,37.6381,37.6628,37.6319,37.6381,3000.0
2005-07-15 10:35:00,60.97,60.97,60.91,60.93,4800.0,37.6443,37.6443,37.6072,37.6196,4800.0
2005-07-15 10:40:00,60.95,60.95,60.92,60.93,2000.0,37.6319,37.6319,37.6134,37.6196,2000.0
2005-07-15 10:45:00,60.92,60.95,60.92,60.93,3400.0,37.6134,37.6319,37.6134,37.6196,3400.0
2005-07-15 10:50:00,60.93,60.95,60.93,60.94,1200.0,37.6196,37.6319,37.6196,37.6258,1200.0
2005-07-15 10:55:00,60.94,60.98,60.94,60.95,2500.0,37.6258,37.6505,37.6258,37.6319,2500.0
2005-07-15 11:00:00,60.95,61.0,60.95,60.96,13800.0,37.6319,37.6628,37.6319,37.6381,13800.0
2005-07-15 11:05:00,60.98,61.0,60.98,61.0,6900.0,37.6505,37.6628,37.6505,37.6628,6900.0
2005-07-15 11:10:00,61.0,61.0,60.95,60.95,7900.0,37.6628,37.6628,37.6319,37.6319,7900.0
2005-07-15 11:15:00,60.96,60.97,60.91,60.93,2700.0,37.6381,37.6443,37.6072,37.6196,2700.0
2005-07-15 11:20:00,60.93,60.95,60.9,60.91,4400.0,37.6196,37.6319,37.6011,37.6072,4400.0
2005-07-15 11:25:00,60.95,60.96,60.94,60.94,2500.0,37.6319,37.6381,37.6258,37.6258,2500.0
2005-07-15 11:30:00,60.93,60.93,60.88,60.9,3000.0,37.6196,37.6196,37.5887,37.6011,3000.0
2005-07-15 11:35:00,60.92,60.92,60.82,60.88,3500.0,37.6134,37.6134,37.5517,37.5887,3500.0
2005-07-15 11:40:00,60.86,60.89,60.86,60.88,2500.0,37.5764,37.5949,37.5764,37.5887,2500.0
2005-07-15 11:45:00,60.89,60.89,60.85,60.85,3700.0,37.5949,37.5949,37.5702,37.5702,3700.0
2005-07-15 11:50:00,60.85,60.85,60.79,60.79,3300.0,37.5702,37.5702,37.5331,37.5331,3300.0
2005-07-15 11:55:00,60.79,60.8,60.77,60.78,9500.0,37.5331,37.5393,37.5208,37.527,9500.0
2005-07-15 12:00:00,60.78,60.8,60.7,60.72,6200.0,37.527,37.5393,37.4776,37.4899,6200.0
2005-07-15 12:05:00,60.74,60.77,60.74,60.76,4800.0,37.5023,37.5208,37.5023,37.5146,4800.0
2005-07-15 12:10:00,60.77,60.77,60.72,60.74,3400.0,37.5208,37.5208,37.4899,37.5023,3400.0
2005-07-15 12:15:00,60.73,60.75,60.72,60.75,4100.0,37.4961,37.5085,37.4899,37.5085,4100.0
2005-07-15 12:20:00,60.74,60.75,60.65,60.68,10500.0,37.5023,37.5085,37.4467,37.4652,10500.0
2005-07-15 12:25:00,60.69,60.7,60.69,60.7,4300.0,37.4714,37.4776,37.4714,37.4776,4300.0
2005-07-15 12:30:00,60.7,60.71,60.64,60.64,6800.0,37.4776,37.4838,37.4405,37.4405,6800.0
2005-07-15 12:35:00,60.65,60.7,60.64,60.68,6100.0,37.4467,37.4776,37.4405,37.4652,6100.0
2005-07-15 12:40:00,60.68,60.7,60.67,60.69,4900.0,37.4652,37.4776,37.4591,37.4714,4900.0
2005-07-15 12:45:00,60.7,60.7,60.65,60.68,3700.0,37.4776,37.4776,37.4467,37.4652,3700.0
2005-07-15 12:50:00,60.67,60.7,60.67,60.7,4800.0,37.4591,37.4776,37.4591,37.4776,4800.0
2005-07-15 12:55:00,60.7,60.7,60.68,60.68,3500.0,37.4776,37.4776,37.4652,37.4652,3500.0
2005-07-15 13:00:00,60.67,60.69,60.67,60.69,2900.0,37.4591,37.4714,37.4591,37.4714,2900.0
2005-07-15 13:05:00,60.69,60.7,60.68,60.69,2700.0,37.4714,37.4776,37.4652,37.4714,2700.0
2005-07-15 13:10:00,60.69,60.69,60.67,60.68,6600.0,37.4714,37.4714,37.4591,37.4652,6600.0
2005-07-15 13:15:00,60.69,60.69,60.68,60.68,3700.0,37.4714,37.4714,37.4652,37.4652,3700.0
2005-07-15 13:20:00,60.68,60.69,60.64,60.65,2900.0,37.4652,37.4714,37.4405,37.4467,2900.0
2005-07-15 13:25:00,60.65,60.68,60.64,60.67,1400.0,37.4467,37.4652,37.4405,37.4591,1400.0
2005-07-15 13:30:00,60.67,60.68,60.64,60.64,3100.0,37.4591,37.4652,37.4405,37.4405,3100.0
2005-07-15 13:35:00,60.63,60.66,60.63,60.66,7900.0,37.4344,37.4529,37.4344,37.4529,7900.0
2005-07-15 13:40:00,60.66,60.67,60.65,60.66,7300.0,37.4529,37.4591,37.4467,37.4529,7300.0
2005-07-15 13:45:00,60.67,60.71,60.67,60.7,14400.0,37.4591,37.4838,37.4591,37.4776,14400.0
2005-07-15 13:50:00,60.69,60.7,60.68,60.7,5600.0,37.4714,37.4776,37.4652,37.4776,5600.0
2005-07-15 13:55:00,60.7,60.72,60.69,60.7,5600.0,37.4776,37.4899,37.4714,37.4776,5600.0
2005-07-15 14:00:00,60.69,60.71,60.68,60.7,8400.0,37.4714,37.4838,37.4652,37.4776,8400.0
2005-07-15 14:05:00,60.69,60.71,60.68,60.68,7200.0,37.4714,37.4838,37.4652,37.4652,7200.0
2005-07-15 14:10:00,60.69,60.7,60.68,60.7,4200.0,37.4714,37.4776,37.4652,37.4776,4200.0
2005-07-15 14:15:00,60.7,60.71,60.69,60.7,5300.0,37.4776,37.4838,37.4714,37.4776,5300.0
2005-07-15 14:20:00,60.69,60.71,60.69,60.7,7700.0,37.4714,37.4838,37.4714,37.4776,7700.0
2005-07-15 14:25:00,60.7,60.71,60.69,60.7,7300.0,37.4776,37.4838,37.4714,37.4776,7300.0
2005-07-15 14:30:00,60.69,60.73,60.69,60.71,12200.0,37.4714,37.4961,37.4714,37.4838,12200.0
2005-07-15 14:35:00,60.7,60.71,60.69,60.71,11500.0,37.4776,37.4838,37.4714,37.4838,11500.0
2005-07-15 14:40:00,60.7,60.71,60.68,60.68,12100.0,37.4776,37.4838,37.4652,37.4652,12100.0
2005-07-15 14:45:00,60.68,60.69,60.66,60.68,15400.0,37.4652,37.4714,37.4529,37.4652,15400.0
2005-07-15 14:50:00,60.68,60.7,60.68,60.7,12100.0,37.4652,37.4776,37.4652,37.4776,12100.0
2005-07-15 14:55:00,60.7,60.74,60.69,60.71,18800.0,37.4776,37.5023,37.4714,37.4838,18800.0
2005-07-15 15:00:00,60.7,60.7,60.69,60.7,9800.0,37.4776,37.4776,37.4714,37.4776,9800.0
2005-07-15 15:05:00,60.7,60.71,60.69,60.7,5900.0,37.4776,37.4838,37.4714,37.4776,5900.0
2005-07-15 15:10:00,60.69,60.71,60.68,60.7,10800.0,37.4714,37.4838,37.4652,37.4776,10800.0
2005-07-15 15:15:00,60.71,60.72,60.69,60.72,20200.0,37.4838,37.4899,37.4714,37.4899,20200.0
2005-07-15 15:20:00,60.72,60.73,60.71,60.73,11000.0,37.4899,37.4961,37.4838,37.4961,11000.0
2005-07-15 15:25:00,60.73,60.76,60.67,60.67,12700.0,37.4961,37.5146,37.4591,37.4591,12700.0
2005-07-15 15:30:00,60.67,60.72,60.67,60.72,12400.0,37.4591,37.4899,37.4591,37.4899,12400.0
2005-07-15 15:35:00,60.73,60.74,60.7,60.71,14900.0,37.4961,37.5023,37.4776,37.4838,14900.0
2005-07-15 15:40:00,60.71,60.77,60.71,60.76,23400.0,37.4838,37.5208,37.4838,37.5146,23400.0
2005-07-15 15:45:00,60.75,60.77,60.65,60.65,11400.0,37.5085,37.5208,37.4467,37.4467,11400.0
2005-07-15 15:50:00,60.65,60.71,60.65,60.68,13300.0,37.4467,37.4838,37.4467,37.4652,13300.0
2005-07-15 15:55:00,60.65,60.65,60.59,60.63,17700.0,37.4467,37.4467,37.4097,37.4344,17700.0
2005-07-18 09:35:00,60.1,60.12,60.1,60.12,34800.0,37.1071,37.1195,37.1071,37.1195,34800.0
2005-07-18 09:40:00,60.12,60.3,60.12,60.26,17000.0,37.1195,37.2306,37.1195,37.2059,17000.0
2005-07-18 09:45:00,60.3,60.4,60.3,60.4,5700.0,37.2306,37.2924,37.2306,37.2924,5700.0
2005-07-18 09:50:00,60.38,60.38,60.33,60.35,14600.0,37.28,37.28,37.2491,37.2615,14600.0
2005-07-18 09:55:00,60.34,60.39,60.34,60.37,9000.0,37.2553,37.2862,37.2553,37.2738,9000.0
2005-07-18 10:00:00,60.38,60.45,60.38,60.44,12100.0,37.28,37.3232,37.28,37.3171,12100.0
2005-07-18 10:05:00,60.44,60.46,60.44,60.46,8400.0,37.3171,37.3294,37.3171,37.3294,8400.0
2005-07-18 10:10:00,60.46,60.48,60.44,60.48,9800.0,37.3294,37.3417,37.3171,37.3417,9800.0
2005-07-18 10:15:00,60.48,60.55,60.48,60.49,9000.0,37.3417,37.385,37.3417,37.3479,9000.0
2005-07-18 10:20:00,60.5,60.64,60.5,60.64,11600.0,37.3541,37.4405,37.3541,37.4405,11600.0
2005-07-18 10:25:00,60.64,60.67,60.64,60.66,10800.0,37.4405,37.4591,37.4405,37.4529,10800.0
2005-07-18 10:30:00,60.64,60.65,60.63,60.65,8400.0,37.4405,37.4467,37.4344,37.4467,8400.0
2005-07-18 10:35:00,60.65,60.65,60.62,60.64,5600.0,37.4467,37.4467,37.4282,37.4405,5600.0
2005-07-18 10:40:00,60.64,60.67,60.64,60.65,4200.0,37.4405,37.4591,37.4405,37.4467,4200.0
2005-07-18 10:45:00,60.66,60.67,60.64,60.64,2900.0,37.4529,37.4591,37.4405,37.4405,2900.0
2005-07-18 10:50:00,60.64,60.64,60.59,60.59,4800.0,37.4405,37.4405,37.4097,37.4097,4800.0
2005-07-18 10:55:00,60.59,60.59,60.59,60.59,5100.0,37.4097,37.4097,37.4097,37.4097,5100.0
2005-07-18 11:00:00,60.59,60.6,60.59,60.59,5900.0,37.4097,37.4158,37.4097,37.4097,5900.0
2005-07-18 11:05:00,60.6,60.62,60.6,60.6,12800.0,37.4158,37.4282,37.4158,37.4158,12800.0
2005-07-18 11:10:00,60.62,60.63,60.59,60.6,2800.0,37.4282,37.4344,37.4097,37.4158,2800.0
2005-07-18 11:15:00,60.61,60.62,60.6,60.6,10300.0,37.422,37.4282,37.4158,37.4158,10300.0
2005-07-18 11:20:00,60.6,60.6,60.56,60.6,9600.0,37.4158,37.4158,37.3911,37.4158,9600.0
2005-07-18 11:25:00,60.6,60.6,60.52,60.52,8800.0,37.4158,37.4158,37.3664,37.3664,8800.0
2005-07-18 11:30:00,60.55,60.59,60.53,60.59,9700.0,37.385,37.4097,37.3726,37.4097,9700.0
2005-07-18 11:35:00,60.59,60.59,60.54,60.58,6200.0,37.4097,37.4097,37.3788,37.4035,6200.0
2005-07-18 11:40:00,60.59,60.6,60.56,60.6,4000.0,37.4097,37.4158,37.3911,37.4158,4000.0
2005-07-18 11:45:00,60.59,60.6,60.54,60.56,6700.0,37.4097,37.4158,37.3788,37.3911,6700.0
2005-07-18 11:50:00,60.55,60.6,60.55,60.59,8000.0,37.385,37.4158,37.385,37.4097,8000.0
2005-07-18 11:55:00,60.58,60.6,60.55,60.6,2700.0,37.4035,37.4158,37.385,37.4158,2700.0
2005-07-18 12:00:00,60.6,60.6,60.54,60.57,4600.0,37.4158,37.4158,37.3788,37.3973,4600.0
2005-07-18 12:05:00,60.55,60.6,60.55,60.56,15000.0,37.385,37.4158,37.385,37.3911,15000.0
2005-07-18 12:10:00,60.6,60.66,60.57,60.66,17100.0,37.4158,37.4529,37.3973,37.4529,17100.0
2005-07-18 12:15:00,60.66,60.68,60.65,60.65,4500.0,37.4529,37.4652,37.4467,37.4467,4500.0
2005-07-18 12:20:00,60.67,60.72,60.64,60.72,2300.0,37.4591,37.4899,37.4405,37.4899,2300.0
2005-07-18 12:25:00,60.75,60.75,60.6,60.67,6500.0,37.5085,37.5085,37.4158,37.4591,6500.0
2005-07-18 12:30:00,60.68,60.71,60.68,60.7,5200.0,37.4652,37.4838,37.4652,37.4776,5200.0
2005-07-18 12:35:00,60.7,60.74,60.7,60.74,5500.0,37.4776,37.5023,37.4776,37.5023,5500.0
2005-07-18 12:40:00,60.73,60.74,60.66,60.67,3700.0,37.4961,37.5023,37.4529,37.4591,3700.0
2005-07-18 12:45:00,60.67,60.67,60.6,60.6,11800.0,37.4591,37.4591,37.4158,37.4158,11800.0
2005-07-18 12:50:00,60.6,60.65,60.6,60.65,11600.0,37.4158,37.4467,37.4158,37.4467,11600.0
2005-07-18 12:55:00,60.65,60.65,60.64,60.65,4100.0,37.4467,37.4467,37.4405,37.4467,4100.0
2005-07-18 13:00:00,60.65,60.65,60.64,60.64,6200.0,37.4467,37.4467,37.4405,37.4405,6200.0
2005-07-18 13:05:00,60.65,60.65,60.6,60.61,8600.0,37.4467,37.4467,37.4158,37.422,8600.0
2005-07-18 13:10:00,60.61,60.63,60.6,60.6,20600.0,37.422,37.4344,37.4158,37.4158,20600.0
2005-07-18 13:15:00,60.6,60.67,60.6,60.62,32400.0,37.4158,37.4591,37.4158,37.4282,32400.0
2005-07-18 13:20:00,60.62,60.65,60.57,60.65,10600.0,37.4282,37.4467,37.3973,37.4467,10600.0
2005-07-18 13:25:00,60.61,60.64,60.6,60.61,5800.0,37.422,37.4405,37.4158,37.422,5800.0
2005-07-18 13:30:00,60.62,60.65,60.62,60.65,9000.0,37.4282,37.4467,37.4282,37.4467,9000.0
2005-07-18 13:35:00,60.65,60.65,60.64,60.65,6600.0,37.4467,37.4467,37.4405,37.4467,6600.0
2005-07-18 13:40:00,60.65,60.65,60.59,60.61,16900.0,37.4467,37.4467,37.4097,37.422,16900.0
2005-07-18 13:45:00,60.62,60.68,60.62,60.68,6100.0,37.4282,37.4652,37.4282,37.4652,6100.0
2005-07-18 13:50:00,60.68,60.68,60.67,60.68,5400.0,37.4652,37.4652,37.4591,37.4652,5400.0
2005-07-18 13:55:00,60.68,60.68,60.66,60.68,4900.0,37.4652,37.4652,37.4529,37.4652,4900.0
2005-07-18 14:00:00,60.67,60.68,60.67,60.68,6600.0,37.4591,37.4652,37.4591,37.4652,6600.0
2005-07-18 14:05:00,60.67,60.68,60.65,60.66,16800.0,37.4591,37.4652,37.4467,37.4529,16800.0
2005-07-18 14:10:00,60.66,60.66,60.65,60.66,5800.0,37.4529,37.4529,37.4467,37.4529,5800.0
2005-07-18 14:15:00,60.66,60.69,60.66,60.68,5700.0,37.4529,37.4714,37.4529,37.4652,5700.0
2005-07-18 14:20:00,60.68,60.69,60.68,60.69,3000.0,37.4652,37.4714,37.4652,37.4714,3000.0
2005-07-18 14:25:00,60.7,60.7,60.69,60.69,15700.0,37.4776,37.4776,37.4714,37.4714,15700.0
2005-07-18 14:30:00,60.7,60.73,60.69,60.73,18600.0,37.4776,37.4961,37.4714,37.4961,18600.0
2005-07-18 14:35:00,60.72,60.74,60.72,60.73,4700.0,37.4899,37.5023,37.4899,37.4961,4700.0
2005-07-18 14:40:00,60.73,60.74,60.72,60.74,21400.0,37.4961,37.5023,37.4899,37.5023,21400.0
2005-07-18 14:45:00,60.74,60.83,60.74,60.83,29500.0,37.5023,37.5578,37.5023,37.5578,29500.0
2005-07-18 14:50:00,60.83,60.83,60.73,60.73,5800.0,37.5578,37.5578,37.4961,37.4961,5800.0
2005-07-18 14:55:00,60.74,60.75,60.74,60.75,2900.0,37.5023,37.5085,37.5023,37.5085,2900.0
2005-07-18 15:00:00,60.74,60.76,60.74,60.75,10100.0,37.5023,37.5146,37.5023,37.5085,10100.0
2005-07-18 15:05:00,60.75,60.78,60.75,60.76,6700.0,37.5085,37.527,37.5085,37.5146,6700.0
2005-07-18 15:10:00,60.76,60.8,60.76,60.79,9200.0,37.5146,37.5393,37.5146,37.5331,9200.0
2005-07-18 15:15:00,60.79,60.81,60.79,60.8,7100.0,37.5331,37.5455,37.5331,37.5393,7100.0
2005-07-18 15:20:00,60.8,60.8,60.79,60.8,12800.0,37.5393,37.5393,37.5331,37.5393,12800.0
2005-07-18 15:25:00,60.8,60.8,60.79,60.8,7300.0,37.5393,37.5393,37.5331,37.5393,7300.0
2005-07-18 15:30:00,60.79,60.81,60.79,60.81,23900.0,37.5331,37.5455,37.5331,37.5455,23900.0
2005-07-18 15:35:00,60.81,60.82,60.78,60.79,24700.0,37.5455,37.5517,37.527,37.5331,24700.0
2005-07-18 15:40:00,60.78,60.79,60.75,60.76,3300.0,37.527,37.5331,37.5085,37.5146,3300.0
2005-07-18 15:45:00,60.77,60.79,60.76,60.77,10100.0,37.5208,37.5331,37.5146,37.5208,10100.0
2005-07-18 15:50:00,60.77,60.78,60.74,60.74,9900.0,37.5208,37.527,37.5023,37.5023,9900.0
2005-07-18 15:55:00,60.74,60.75,60.69,60.69,9600.0,37.5023,37.5085,37.4714,37.4714,9600.0
2005-07-19 09:35:00,61.0,61.0,60.97,60.97,15600.0,37.6628,37.6628,37.6443,37.6443,15600.0
2005-07-19 09:40:00,60.95,61.01,60.94,61.01,10100.0,37.6319,37.669,37.6258,37.669,10100.0
2005-07-19 09:45:00,61.02,61.04,61.0,61.04,38500.0,37.6752,37.6875,37.6628,37.6875,38500.0
2005-07-19 09:50:00,61.05,61.17,61.05,61.17,11800.0,37.6937,37.7678,37.6937,37.7678,11800.0
2005-07-19 09:55:00,61.16,61.16,61.06,61.1,8400.0,37.7616,37.7616,37.6999,37.7245,8400.0
2005-07-19 10:00:00,61.1,61.11,61.05,61.09,7500.0,37.7245,37.7307,37.6937,37.7184,7500.0
2005-07-19 10:05:00,61.1,61.13,61.04,61.04,13100.0,37.7245,37.7431,37.6875,37.6875,13100.0
2005-07-19 10:10:00,61.03,61.08,61.02,61.07,3600.0,37.6813,37.7122,37.6752,37.706,3600.0
2005-07-19 10:15:00,61.07,61.12,61.06,61.08,11800.0,37.706,37.7369,37.6999,37.7122,11800.0
2005-07-19 10:20:00,61.1,61.14,61.06,61.07,7300.0,37.7245,37.7492,37.6999,37.706,7300.0
2005-07-19 10:25:00,61.05,61.2,61.04,61.2,20700.0,37.6937,37.7863,37.6875,37.7863,20700.0
2005-07-19 10:30:00,61.23,61.23,61.11,61.2,17400.0,37.8048,37.8048,37.7307,37.7863,17400.0
2005-07-19 10:35:00,61.21,61.34,61.2,61.34,26500.0,37.7925,37.8727,37.7863,37.8727,26500.0
2005-07-19 10:40:00,61.34,61.35,61.25,61.25,24900.0,37.8727,37.8789,37.8172,37.8172,24900.0
2005-07-19 10:45:00,61.26,61.3,61.2,61.2,21200.0,37.8233,37.848,37.7863,37.7863,21200.0
2005-07-19 10:50:00,61.19,61.26,61.15,61.26,13800.0,37.7801,37.8233,37.7554,37.8233,13800.0
2005-07-19 10:55:00,61.25,61.26,61.21,61.22,26800.0,37.8172,37.8233,37.7925,37.7986,26800.0
2005-07-19 11:00:00,61.21,61.22,61.21,61.22,14000.0,37.7925,37.7986,37.7925,37.7986,14000.0
2005-07-19 11:05:00,61.21,61.25,61.19,61.21,14100.0,37.7925,37.8172,37.7801,37.7925,14100.0
2005-07-19 11:10:00,61.21,61.21,61.18,61.19,12300.0,37.7925,37.7925,37.7739,37.7801,12300.0
2005-07-19 11:15:00,61.19,61.19,61.15,61.15,7700.0,37.7801,37.7801,37.7554,37.7554,7700.0
2005-07-19 11:20:00,61.15,61.21,61.14,61.2,18400.0,37.7554,37.7925,37.7492,37.7863,18400.0
2005-07-19 11:25:00,61.2,61.21,61.17,61.17,10300.0,37.7863,37.7925,37.7678,37.7678,10300.0
2005-07-19 11:30:00,61.18,61.18,61.16,61.17,4000.0,37.7739,37.7739,37.7616,37.7678,4000.0
2005-07-19 11:35:00,61.16,61.2,61.16,61.2,5400.0,37.7616,37.7863,37.7616,37.7863,5400.0
2005-07-19 11:40:00,61.2,61.2,61.17,61.19,9900.0,37.7863,37.7863,37.7678,37.7801,9900.0
2005-07-19 11:45:00,61.18,61.2,61.17,61.2,9700.0,37.7739,37.7863,37.7678,37.7863,9700.0
2005-07-19 11:50:00,61.19,61.21,61.18,61.19,4500.0,37.7801,37.7925,37.7739,37.7801,4500.0
2005-07-19 11:55:00,61.18,61.19,61.14,61.18,8100.0,37.7739,37.7801,37.7492,37.7739,8100.0
2005-07-19 12:00:00,61.18,61.2,61.16,61.16,3100.0,37.7739,37.7863,37.7616,37.7616,3100.0
2005-07-19 12:05:00,61.17,61.18,61.14,61.15,6600.0,37.7678,37.7739,37.7492,37.7554,6600.0
2005-07-19 12:10:00,61.14,61.16,61.13,61.15,5700.0,37.7492,37.7616,37.7431,37.7554,5700.0
2005-07-19 12:15:00,61.16,61.17,61.15,61.15,4200.0,37.7616,37.7678,37.7554,37.7554,4200.0
2005-07-19 12:20:00,61.17,61.2,61.13,61.13,6200.0,37.7678,37.7863,37.7431,37.7431,6200.0
2005-07-19 12:25:00,61.13,61.13,61.1,61.11,6200.0,37.7431,37.7431,37.7245,37.7307,6200.0
2005-07-19 12:30:00,61.11,61.11,61.1,61.11,1400.0,37.7307,37.7307,37.7245,37.7307,1400.0
2005-07-19 12:35:00,61.12,61.17,61.12,61.15,4900.0,37.7369,37.7678,37.7369,37.7554,4900.0
2005-07-19 12:40:00,61.16,61.16,61.12,61.12,2500.0,37.7616,37.7616,37.7369,37.7369,2500.0
2005-07-19 12:45:00,61.12,61.2,61.08,61.16,18200.0,37.7369,37.7863,37.7122,37.7616,18200.0
2005-07-19 12:50:00,61.15,61.15,61.13,61.15,11000.0,37.7554,37.7554,37.7431,37.7554,11000.0
2005-07-19 12:55:00,61.15,61.2,61.15,61.17,4600.0,37.7554,37.7863,37.7554,37.7678,4600.0
2005-07-19 13:00:00,61.17,61.25,61.17,61.22,11300.0,37.7678,37.8172,37.7678,37.7986,11300.0
2005-07-19 13:05:00,61.2,61.24,61.17,61.2,4600.0,37.7863,37.811,37.7678,37.7863,4600.0
2005-07-19 13:10:00,61.19,61.19,61.15,61.15,3800.0,37.7801,37.7801,37.7554,37.7554,3800.0
2005-07-19 13:15:00,61.15,61.16,61.15,61.16,2800.0,37.7554,37.7616,37.7554,37.7616,2800.0
2005-07-19 13:20:00,61.16,61.2,61.16,61.19,2800.0,37.7616,37.7863,37.7616,37.7801,2800.0
2005-07-19 13:25:00,61.18,61.18,61.15,61.15,3500.0,37.7739,37.7739,37.7554,37.7554,3500.0
2005-07-19 13:30:00,61.15,61.18,61.15,61.18,5000.0,37.7554,37.7739,37.7554,37.7739,5000.0
2005-07-19 13:35:00,61.18,61.18,61.15,61.15,4900.0,37.7739,37.7739,37.7554,37.7554,4900.0
2005-07-19 13:40:00,61.15,61.19,61.15,61.18,8700.0,37.7554,37.7801,37.7554,37.7739,8700.0
2005-07-19 13:45:00,61.17,61.2,61.15,61.19,4200.0,37.7678,37.7863,37.7554,37.7801,4200.0
2005-07-19 13:50:00,61.19,61.25,61.18,61.22,10400.0,37.7801,37.8172,37.7739,37.7986,10400.0
2005-07-19 13:55:00,61.23,61.23,61.18,61.21,6400.0,37.8048,37.8048,37.7739,37.7925,6400.0
2005-07-19 14:00:00,61.23,61.23,61.2,61.2,12200.0,37.8048,37.8048,37.7863,37.7863,12200.0
2005-07-19 14:05:00,61.2,61.21,61.19,61.2,13200.0,37.7863,37.7925,37.7801,37.7863,13200.0
2005-07-19 14:10:00,61.2,61.22,61.17,61.21,12000.0,37.7863,37.7986,37.7678,37.7925,12000.0
2005-07-19 14:15:00,61.21,61.22,61.19,61.2,30200.0,37.7925,37.7986,37.7801,37.7863,30200.0
2005-07-19 14:20:00,61.2,61.24,61.2,61.22,12000.0,37.7863,37.811,37.7863,37.7986,12000.0
2005-07-19 14:25:00,61.22,61.25,61.2,61.22,3100.0,37.7986,37.8172,37.7863,37.7986,3100.0
2005-07-19 14:30:00,61.22,61.24,61.2,61.22,6000.0,37.7986,37.811,37.7863,37.7986,6000.0
2005-07-19 14:35:00,61.22,61.22,61.2,61.21,3400.0,37.7986,37.7986,37.7863,37.7925,3400.0
2005-07-19 14:40:00,61.21,61.26,61.21,61.23,10600.0,37.7925,37.8233,37.7925,37.8048,10600.0
2005-07-19 14:45:00,61.21,61.21,61.2,61.2,7300.0,37.7925,37.7925,37.7863,37.7863,7300.0
2005-07-19 14:50:00,61.2,61.22,61.2,61.21,3400.0,37.7863,37.7986,37.7863,37.7925,3400.0
2005-07-19 14:55:00,61.21,61.21,61.2,61.21,6000.0,37.7925,37.7925,37.7863,37.7925,6000.0
2005-07-19 15:00:00,61.21,61.24,61.21,61.24,5700.0,37.7925,37.811,37.7925,37.811,5700.0
2005-07-19 15:05:00,61.25,61.25,61.23,61.23,14300.0,37.8172,37.8172,37.8048,37.8048,14300.0
2005-07-19 15:10:00,61.22,61.24,61.21,61.23,11200.0,37.7986,37.811,37.7925,37.8048,11200.0
2005-07-19 15:15:00,61.23,61.24,61.2,61.23,13900.0,37.8048,37.811,37.7863,37.8048,13900.0
2005-07-19 15:20:00,61.23,61.26,61.23,61.25,16000.0,37.8048,37.8233,37.8048,37.8172,16000.0
2005-07-19 15:25:00,61.25,61.32,61.24,61.32,27300.0,37.8172,37.8604,37.811,37.8604,27300.0
2005-07-19 15:30:00,61.32,61.39,61.31,61.35,31300.0,37.8604,37.9036,37.8542,37.8789,31300.0
2005-07-19 15:35:00,61.34,61.39,61.33,61.36,10300.0,37.8727,37.9036,37.8666,37.8851,10300.0
2005-07-19 15:40:00,61.36,61.38,61.32,61.38,22800.0,37.8851,37.8974,37.8604,37.8974,22800.0
2005-07-19 15:45:00,61.39,61.4,61.39,61.4,51000.0,37.9036,37.9098,37.9036,37.9098,51000.0
2005-07-19 15:50:00,61.4,61.42,61.4,61.4,36800.0,37.9098,37.9221,37.9098,37.9098,36800.0
2005-07-19 15:55:00,61.4,61.4,61.3,61.32,18900.0,37.9098,37.9098,37.848,37.8604,18900.0
2005-07-20 09:30:00,60.9,60.9,60.89,60.89,17300.0,37.6011,37.6011,37.5949,37.5949,17300.0
2005-07-20 09:35:00,60.9,61.02,60.9,60.97,2800.0,37.6011,37.6752,37.6011,37.6443,2800.0
2005-07-20 09:40:00,61.01,61.03,60.97,60.97,5700.0,37.669,37.6813,37.6443,37.6443,5700.0
2005-07-20 09:45:00,60.99,61.04,60.83,60.85,55700.0,37.6566,37.6875,37.5578,37.5702,55700.0
2005-07-20 09:50:00,60.85,60.9,60.8,60.8,3400.0,37.5702,37.6011,37.5393,37.5393,3400.0
2005-07-20 09:55:00,60.88,61.15,60.88,61.01,8600.0,37.5887,37.7554,37.5887,37.669,8600.0
2005-07-20 10:00:00,61.01,61.02,60.85,60.89,11100.0,37.669,37.6752,37.5702,37.5949,11100.0
2005-07-20 10:05:00,60.93,61.0,60.82,60.82,8300.0,37.6196,37.6628,37.5517,37.5517,8300.0
2005-07-20 10:10:00,60.85,60.9,60.75,60.76,10700.0,37.5702,37.6011,37.5085,37.5146,10700.0
2005-07-20 10:15:00,60.75,60.75,60.58,60.58,8200.0,37.5085,37.5085,37.4035,37.4035,8200.0
2005-07-20 10:20:00,60.5,60.5,60.3,60.3,12300.0,37.3541,37.3541,37.2306,37.2306,12300.0
2005-07-20 10:25:00,60.31,60.48,60.31,60.45,8100.0,37.2368,37.3417,37.2368,37.3232,8100.0
2005-07-20 10:30:00,60.48,60.6,60.47,60.59,10100.0,37.3417,37.4158,37.3356,37.4097,10100.0
2005-07-20 10:35:00,60.59,60.59,60.5,60.53,7800.0,37.4097,37.4097,37.3541,37.3726,7800.0
2005-07-20 10:40:00,60.51,60.65,60.5,60.59,5700.0,37.3603,37.4467,37.3541,37.4097,5700.0
2005-07-20 10:45:00,60.61,60.67,60.59,60.59,7800.0,37.422,37.4591,37.4097,37.4097,7800.0
2005-07-20 10:50:00,60.6,60.68,60.59,60.64,3700.0,37.4158,37.4652,37.4097,37.4405,3700.0
2005-07-20 10:55:00,60.64,60.65,60.56,60.57,2400.0,37.4405,37.4467,37.3911,37.3973,2400.0
2005-07-20 11:00:00,60.56,60.56,60.5,60.51,5100.0,37.3911,37.3911,37.3541,37.3603,5100.0
2005-07-20 11:05:00,60.53,60.54,60.5,60.54,4200.0,37.3726,37.3788,37.3541,37.3788,4200.0
2005-07-20 11:10:00,60.5,60.51,60.45,60.46,15700.0,37.3541,37.3603,37.3232,37.3294,15700.0
2005-07-20 11:15:00,60.51,60.58,60.51,60.58,8700.0,37.3603,37.4035,37.3603,37.4035,8700.0
2005-07-20 11:20:00,60.57,60.57,60.55,60.55,7000.0,37.3973,37.3973,37.385,37.385,7000.0
2005-07-20 11:25:00,60.57,60.7,60.55,60.58,25100.0,37.3973,37.4776,37.385,37.4035,25100.0
2005-07-20 11:30:00,60.6,60.64,60.55,60.63,16000.0,37.4158,37.4405,37.385,37.4344,16000.0
2005-07-20 11:35:00,60.65,60.8,60.65,60.78,10700.0,37.4467,37.5393,37.4467,37.527,10700.0
2005-07-20 11:40:00,60.79,60.85,60.78,60.8,33600.0,37.5331,37.5702,37.527,37.5393,33600.0
2005-07-20 11:45:00,60.79,60.81,60.76,60.8,19800.0,37.5331,37.5455,37.5146,37.5393,19800.0
2005-07-20 11:50:00,60.81,60.9,60.81,60.85,12100.0,37.5455,37.6011,37.5455,37.5702,12100.0
2005-07-20 11:55:00,60.85,60.9,60.84,60.87,7700.0,37.5702,37.6011,37.564,37.5825,7700.0
2005-07-20 12:00:00,60.87,60.87,60.86,60.87,9000.0,37.5825,37.5825,37.5764,37.5825,9000.0
2005-07-20 12:05:00,60.84,60.87,60.84,60.85,6700.0,37.564,37.5825,37.564,37.5702,6700.0
2005-07-20 12:10:00,60.85,60.86,60.82,60.85,7200.0,37.5702,37.5764,37.5517,37.5702,7200.0
2005-07-20 12:15:00,60.86,60.89,60.86,60.88,11900.0,37.5764,37.5949,37.5764,37.5887,11900.0
2005-07-20 12:20:00,60.88,60.9,60.87,60.89,13100.0,37.5887,37.6011,37.5825,37.5949,13100.0
2005-07-20 12:25:00,60.89,60.89,60.86,60.87,6900.0,37.5949,37.5949,37.5764,37.5825,6900.0
2005-07-20 12:30:00,60.86,61.09,60.86,61.07,9000.0,37.5764,37.7184,37.5764,37.706,9000.0
2005-07-20 12:35:00,61.04,61.04,60.99,60.99,8800.0,37.6875,37.6875,37.6566,37.6566,8800.0
2005-07-20 12:40:00,60.99,60.99,60.96,60.98,6000.0,37.6566,37.6566,37.6381,37.6505,6000.0
2005-07-20 12:45:00,60.93,60.93,60.89,60.89,4900.0,37.6196,37.6196,37.5949,37.5949,4900.0
2005-07-20 12:50:00,60.87,60.87,60.81,60.85,3800.0,37.5825,37.5825,37.5455,37.5702,3800.0
2005-07-20 12:55:00,60.85,60.88,60.84,60.87,4500.0,37.5702,37.5887,37.564,37.5825,4500.0
2005-07-20 13:00:00,60.88,60.88,60.83,60.83,4200.0,37.5887,37.5887,37.5578,37.5578,4200.0
2005-07-20 13:05:00,60.83,60.92,60.81,60.9,7700.0,37.5578,37.6134,37.5455,37.6011,7700.0
2005-07-20 13:10:00,60.92,60.92,60.88,60.91,7100.0,37.6134,37.6134,37.5887,37.6072,7100.0
2005-07-20 13:15:00,60.9,61.0,60.9,60.98,8300.0,37.6011,37.6628,37.6011,37.6505,8300.0
2005-07-20 13:20:00,60.98,61.04,60.96,60.99,9700.0,37.6505,37.6875,37.6381,37.6566,9700.0
2005-07-20 13:25:00,60.97,60.99,60.93,60.93,9000.0,37.6443,37.6566,37.6196,37.6196,9000.0
2005-07-20 13:30:00,60.99,61.0,60.88,60.91,30800.0,37.6566,37.6628,37.5887,37.6072,30800.0
2005-07-20 13:35:00,60.91,61.0,60.91,60.98,28400.0,37.6072,37.6628,37.6072,37.6505,28400.0
2005-07-20 13:40:00,60.94,61.01,60.93,60.98,20400.0,37.6258,37.669,37.6196,37.6505,20400.0
2005-07-20 13:45:00,60.98,61.0,60.94,60.94,5600.0,37.6505,37.6628,37.6258,37.6258,5600.0
2005-07-20 13:50:00,60.95,61.0,60.93,61.0,15600.0,37.6319,37.6628,37.6196,37.6628,15600.0
2005-07-20 13:55:00,60.99,61.0,60.98,61.0,10400.0,37.6566,37.6628,37.6505,37.6628,10400.0
2005-07-20 14:00:00,61.0,61.0,60.94,60.97,11000.0,37.6628,37.6628,37.6258,37.6443,11000.0
2005-07-20 14:05:00,60.94,60.96,60.91,60.96,6200.0,37.6258,37.6381,37.6072,37.6381,6200.0
2005-07-20 14:10:00,60.96,60.98,60.92,60.92,16700.0,37.6381,37.6505,37.6134,37.6134,16700.0
2005-07-20 14:15:00,60.93,60.98,60.89,60.94,7100.0,37.6196,37.6505,37.5949,37.6258,7100.0
2005-07-20 14:20:00,60.91,60.95,60.91,60.95,4700.0,37.6072,37.6319,37.6072,37.6319,4700.0
2005-07-20 14:25:00,60.95,60.98,60.93,60.97,7000.0,37.6319,37.6505,37.6196,37.6443,7000.0
2005-07-20 14:30:00,60.97,61.0,60.97,61.0,42700.0,37.6443,37.6628,37.6443,37.6628,42700.0
2005-07-20 14:35:00,61.0,61.11,61.0,61.06,13300.0,37.6628,37.7307,37.6628,37.6999,13300.0
2005-07-20 14:40:00,61.05,61.06,60.91,60.96,15400.0,37.6937,37.6999,37.6072,37.6381,15400.0
2005-07-20 14:45:00,60.96,60.97,60.93,60.93,15700.0,37.6381,37.6443,37.6196,37.6196,15700.0
2005-07-20 14:50:00,60.96,60.97,60.9,60.9,33000.0,37.6381,37.6443,37.6011,37.6011,33000.0
2005-07-20 14:55:00,60.91,61.0,60.91,60.98,5200.0,37.6072,37.6628,37.6072,37.6505,5200.0
2005-07-20 15:00:00,60.98,60.99,60.95,60.95,8400.0,37.6505,37.6566,37.6319,37.6319,8400.0
2005-07-20 15:05:00,60.95,61.02,60.95,61.01,24900.0,37.6319,37.6752,37.6319,37.669,24900.0
2005-07-20 15:10:00,61.02,61.07,61.01,61.07,26900.0,37.6752,37.706,37.669,37.706,26900.0
2005-07-20 15:15:00,61.07,61.09,61.07,61.07,17700.0,37.706,37.7184,37.706,37.706,17700.0
2005-07-20 15:20:00,61.09,61.09,61.07,61.07,13000.0,37.7184,37.7184,37.706,37.706,13000.0
2005-07-20 15:25:00,61.08,61.13,61.08,61.09,35800.0,37.7122,37.7431,37.7122,37.7184,35800.0
2005-07-20 15:30:00,61.09,61.15,61.09,61.14,26200.0,37.7184,37.7554,37.7184,37.7492,26200.0
2005-07-20 15:35:00,61.14,61.17,61.13,61.17,30300.0,37.7492,37.7678,37.7431,37.7678,30300.0
2005-07-20 15:40:00,61.17,61.2,61.13,61.14,38100.0,37.7678,37.7863,37.7431,37.7492,38100.0
2005-07-20 15:45:00,61.18,61.18,61.09,61.09,46000.0,37.7739,37.7739,37.7184,37.7184,46000.0
2005-07-20 15:50:00,61.1,61.13,61.06,61.12,37900.0,37.7245,37.7431,37.6999,37.7369,37900.0
2005-07-20 15:55:00,61.12,61.12,61.05,61.05,31600.0,37.7369,37.7369,37.6937,37.6937,31600.0
2005-07-21 09:30:00,61.3,62.05,61.3,62.0,61100.0,37.848,38.3111,37.848,38.2802,61100.0
2005-07-21 09:35:00,61.95,62.0,61.8,61.97,41800.0,38.2494,38.2802,38.1567,38.2617,41800.0
2005-07-21 09:40:00,61.95,62.0,61.85,61.92,21300.0,38.2494,38.2802,38.1876,38.2308,21300.0
2005-07-21 09:45:00,61.93,62.6,61.93,62.4,48900.0,38.237,38.6507,38.237,38.5272,48900.0
2005-07-21 09:50:00,62.44,62.55,62.32,62.52,28300.0,38.5519,38.6198,38.4778,38.6013,28300.0
2005-07-21 09:55:00,62.49,62.65,62.47,62.6,31900.0,38.5828,38.6816,38.5704,38.6507,31900.0
2005-07-21 10:00:00,62.6,62.6,62.26,62.33,19600.0,38.6507,38.6507,38.4408,38.484,19600.0
2005-07-21 10:05:00,62.34,62.8,62.34,62.66,40900.0,38.4902,38.7742,38.4902,38.6877,40900.0
2005-07-21 10:10:00,62.6,62.65,62.51,62.65,23200.0,38.6507,38.6816,38.5951,38.6816,23200.0
2005-07-21 10:15:00,62.64,62.85,62.63,62.75,23500.0,38.6754,38.805,38.6692,38.7433,23500.0
2005-07-21 10:20:00,62.7,62.85,62.7,62.82,11200.0,38.7124,38.805,38.7124,38.7865,11200.0
2005-07-21 10:25:00,62.84,63.17,62.84,63.1,62700.0,38.7989,39.0026,38.7989,38.9594,62700.0
2005-07-21 10:30:00,63.1,63.2,63.05,63.2,55600.0,38.9594,39.0211,38.9285,39.0211,55600.0
2005-07-21 10:35:00,63.2,63.28,63.1,63.1,64400.0,39.0211,39.0705,38.9594,38.9594,64400.0
2005-07-21 10:40:00,63.0,63.0,62.95,62.95,33600.0,38.8977,38.8977,38.8668,38.8668,33600.0
2005-07-21 10:45:00,62.95,63.07,62.9,62.91,15100.0,38.8668,38.9409,38.8359,38.8421,15100.0
2005-07-21 10:50:00,62.91,63.07,62.91,62.99,18500.0,38.8421,38.9409,38.8421,38.8915,18500.0
2005-07-21 10:55:00,63.0,63.0,62.97,62.97,20200.0,38.8977,38.8977,38.8791,38.8791,20200.0
2005-07-21 11:00:00,62.96,62.96,62.84,62.84,53900.0,38.873,38.873,38.7989,38.7989,53900.0
2005-07-21 11:05:00,62.83,62.83,62.49,62.5,14500.0,38.7927,38.7927,38.5828,38.5889,14500.0
2005-07-21 11:10:00,62.5,62.72,62.5,62.63,12400.0,38.5889,38.7248,38.5889,38.6692,12400.0
2005-07-21 11:15:00,62.62,62.65,62.47,62.47,7500.0,38.663,38.6816,38.5704,38.5704,7500.0
2005-07-21 11:20:00,62.46,62.54,62.45,62.54,11600.0,38.5642,38.6136,38.5581,38.6136,11600.0
2005-07-21 11:25:00,62.55,62.59,62.49,62.5,13500.0,38.6198,38.6445,38.5828,38.5889,13500.0
2005-07-21 11:30:00,62.47,62.5,62.4,62.49,14200.0,38.5704,38.5889,38.5272,38.5828,14200.0
2005-07-21 11:35:00,62.49,62.9,62.49,62.81,14900.0,38.5828,38.8359,38.5828,38.7803,14900.0
2005-07-21 11:40:00,62.75,62.75,62.68,62.68,7000.0,38.7433,38.7433,38.7001,38.7001,7000.0
2005-07-21 11:45:00,62.68,62.68,62.58,62.59,3100.0,38.7001,38.7001,38.6383,38.6445,3100.0
2005-07-21 11:50:00,62.63,62.72,62.57,62.57,19000.0,38.6692,38.7248,38.6322,38.6322,19000.0
2005-07-21 11:55:00,62.6,62.6,62.48,62.51,7700.0,38.6507,38.6507,38.5766,38.5951,7700.0
2005-07-21 12:00:00,62.5,62.72,62.5,62.64,15100.0,38.5889,38.7248,38.5889,38.6754,15100.0
2005-07-21 12:05:00,62.63,62.64,62.5,62.54,16200.0,38.6692,38.6754,38.5889,38.6136,16200.0
2005-07-21 12:10:00,62.54,62.8,62.54,62.79,61500.0,38.6136,38.7742,38.6136,38.768,61500.0
2005-07-21 12:15:00,62.79,62.79,62.68,62.7,43800.0,38.768,38.768,38.7001,38.7124,43800.0
2005-07-21 12:20:00,62.7,62.75,62.7,62.75,45200.0,38.7124,38.7433,38.7124,38.7433,45200.0
2005-07-21 12:25:00,62.75,62.75,62.7,62.74,10000.0,38.7433,38.7433,38.7124,38.7371,10000.0
2005-07-21 12:30:00,62.74,62.81,62.73,62.8,13500.0,38.7371,38.7803,38.7309,38.7742,13500.0
2005-07-21 12:35:00,62.8,62.9,62.8,62.85,12700.0,38.7742,38.8359,38.7742,38.805,12700.0
2005-07-21 12:40:00,62.85,62.95,62.84,62.86,26100.0,38.805,38.8668,38.7989,38.8112,26100.0
2005-07-21 12:45:00,62.87,62.93,62.83,62.88,15000.0,38.8174,38.8544,38.7927,38.8236,15000.0
2005-07-21 12:50:00,62.87,62.87,62.79,62.81,11800.0,38.8174,38.8174,38.768,38.7803,11800.0
2005-07-21 12:55:00,62.81,62.86,62.77,62.86,14800.0,38.7803,38.8112,38.7556,38.8112,14800.0
2005-07-21 13:00:00,62.86,62.9,62.86,62.87,13200.0,38.8112,38.8359,38.8112,38.8174,13200.0
2005-07-21 13:05:00,62.89,62.97,62.85,62.97,9400.0,38.8297,38.8791,38.805,38.8791,9400.0
2005-07-21 13:10:00,62.95,63.0,62.89,62.89,25700.0,38.8668,38.8977,38.8297,38.8297,25700.0
2005-07-21 13:15:00,62.87,62.93,62.81,62.9,32100.0,38.8174,38.8544,38.7803,38.8359,32100.0
2005-07-21 13:20:00,62.89,63.0,62.83,62.87,35000.0,38.8297,38.8977,38.7927,38.8174,35000.0
2005-07-21 13:25:00,62.87,62.87,62.79,62.8,9300.0,38.8174,38.8174,38.768,38.7742,9300.0
2005-07-21 13:30:00,62.8,62.84,62.78,62.81,7400.0,38.7742,38.7989,38.7618,38.7803,7400.0
2005-07-21 13:35:00,62.79,62.8,62.73,62.75,9400.0,38.768,38.7742,38.7309,38.7433,9400.0
2005-07-21 13:40:00,62.73,62.78,62.73,62.77,7100.0,38.7309,38.7618,38.7309,38.7556,7100.0
2005-07-21 13:45:00,62.78,62.79,62.7,62.7,7900.0,38.7618,38.768,38.7124,38.7124,7900.0
2005-07-21 13:50:00,62.7,62.7,62.66,62.66,4700.0,38.7124,38.7124,38.6877,38.6877,4700.0
2005-07-21 13:55:00,62.66,62.68,62.6,62.62,5300.0,38.6877,38.7001,38.6507,38.663,5300.0
2005-07-21 14:00:00,62.67,62.68,62.62,62.63,7300.0,38.6939,38.7001,38.663,38.6692,7300.0
2005-07-21 14:05:00,62.62,62.65,62.54,62.6,15200.0,38.663,38.6816,38.6136,38.6507,15200.0
2005-07-21 14:10:00,62.6,62.62,62.58,62.6,14600.0,38.6507,38.663,38.6383,38.6507,14600.0
2005-07-21 14:15:00,62.6,62.62,62.56,62.59,9800.0,38.6507,38.663,38.626,38.6445,9800.0
2005-07-21 14:20:00,62.59,62.59,62.5,62.55,10900.0,38.6445,38.6445,38.5889,38.6198,10900.0
2005-07-21 14:25:00,62.55,62.66,62.54,62.58,7400.0,38.6198,38.6877,38.6136,38.6383,7400.0
2005-07-21 14:30:00,62.58,62.58,62.51,62.57,10300.0,38.6383,38.6383,38.5951,38.6322,10300.0
2005-07-21 14:35:00,62.57,62.6,62.56,62.6,8800.0,38.6322,38.6507,38.626,38.6507,8800.0
2005-07-21 14:40:00,62.6,62.64,62.6,62.63,12100.0,38.6507,38.6754,38.6507,38.6692,12100.0
2005-07-21 14:45:00,62.61,62.64,62.57,62.62,12200.0,38.6569,38.6754,38.6322,38.663,12200.0
2005-07-21 14:50:00,62.62,62.62,62.48,62.48,13600.0,38.663,38.663,38.5766,38.5766,13600.0
2005-07-21 14:55:00,62.48,62.52,62.45,62.5,12000.0,38.5766,38.6013,38.5581,38.5889,12000.0
2005-07-21 15:00:00,62.52,62.54,62.49,62.5,12800.0,38.6013,38.6136,38.5828,38.5889,12800.0
2005-07-21 15:05:00,62.49,62.53,62.49,62.52,15500.0,38.5828,38.6075,38.5828,38.6013,15500.0
2005-07-21 15:10:00,62.53,62.6,62.5,62.57,16200.0,38.6075,38.6507,38.5889,38.6322,16200.0
2005-07-21 15:15:00,62.59,62.6,62.44,62.46,21600.0,38.6445,38.6507,38.5519,38.5642,21600.0
2005-07-21 15:20:00,62.46,62.67,62.46,62.65,17300.0,38.5642,38.6939,38.5642,38.6816,17300.0
2005-07-21 15:25:00,62.65,62.66,62.62,62.64,14800.0,38.6816,38.6877,38.663,38.6754,14800.0
2005-07-21 15:30:00,62.64,62.65,62.53,62.53,28900.0,38.6754,38.6816,38.6075,38.6075,28900.0
2005-07-21 15:35:00,62.52,62.59,62.52,62.56,17100.0,38.6013,38.6445,38.6013,38.626,17100.0
2005-07-21 15:40:00,62.56,62.61,62.54,62.58,20000.0,38.626,38.6569,38.6136,38.6383,20000.0
2005-07-21 15:45:00,62.6,62.65,62.51,62.62,20400.0,38.6507,38.6816,38.5951,38.663,20400.0
2005-07-21 15:50:00,62.61,62.62,62.57,62.6,17500.0,38.6569,38.663,38.6322,38.6507,17500.0
2005-07-21 15:55:00,62.59,62.6,62.25,62.41,18700.0,38.6445,38.6507,38.4346,38.5334,18700.0
2005-07-22 09:30:00,62.88,62.88,62.88,62.88,13500.0,38.8236,38.8236,38.8236,38.8236,13500.0
2005-07-22 09:35:00,62.85,62.85,62.8,62.81,3800.0,38.805,38.805,38.7742,38.7803,3800.0
2005-07-22 09:40:00,62.81,62.9,62.81,62.81,4400.0,38.7803,38.8359,38.7803,38.7803,4400.0
2005-07-22 09:45:00,62.81,62.95,62.81,62.91,8900.0,38.7803,38.8668,38.7803,38.8421,8900.0
2005-07-22 09:50:00,62.91,62.91,62.86,62.86,15600.0,38.8421,38.8421,38.8112,38.8112,15600.0
2005-07-22 09:55:00,62.82,62.86,62.8,62.85,15400.0,38.7865,38.8112,38.7742,38.805,15400.0
2005-07-22 10:00:00,62.85,62.95,62.83,62.84,12700.0,38.805,38.8668,38.7927,38.7989,12700.0
2005-07-22 10:05:00,62.87,62.88,62.82,62.86,14900.0,38.8174,38.8236,38.7865,38.8112,14900.0
2005-07-22 10:10:00,62.86,62.88,62.83,62.88,18200.0,38.8112,38.8236,38.7927,38.8236,18200.0
2005-07-22 10:15:00,62.86,62.95,62.86,62.86,10300.0,38.8112,38.8668,38.8112,38.8112,10300.0
2005-07-22 10:20:00,62.88,62.9,62.86,62.9,20800.0,38.8236,38.8359,38.8112,38.8359,20800.0
2005-07-22 10:25:00,62.9,62.9,62.86,62.9,16100.0,38.8359,38.8359,38.8112,38.8359,16100.0
2005-07-22 10:30:00,62.9,62.95,62.9,62.94,16200.0,38.8359,38.8668,38.8359,38.8606,16200.0
2005-07-22 10:35:00,62.93,62.93,62.8,62.81,12200.0,38.8544,38.8544,38.7742,38.7803,12200.0
2005-07-22 10:40:00,62.81,62.89,62.8,62.85,5200.0,38.7803,38.8297,38.7742,38.805,5200.0
2005-07-22 10:45:00,62.87,62.87,62.56,62.59,3600.0,38.8174,38.8174,38.626,38.6445,3600.0
2005-07-22 10:50:00,62.59,62.75,62.59,62.74,6700.0,38.6445,38.7433,38.6445,38.7371,6700.0
2005-07-22 10:55:00,62.77,62.85,62.74,62.82,3600.0,38.7556,38.805,38.7371,38.7865,3600.0
2005-07-22 11:00:00,62.81,62.9,62.81,62.89,7500.0,38.7803,38.8359,38.7803,38.8297,7500.0
2005-07-22 11:05:00,62.89,62.89,62.7,62.7,7400.0,38.8297,38.8297,38.7124,38.7124,7400.0
2005-07-22 11:10:00,62.66,62.69,62.6,62.69,11800.0,38.6877,38.7063,38.6507,38.7063,11800.0
2005-07-22 11:15:00,62.71,62.89,62.71,62.89,6400.0,38.7186,38.8297,38.7186,38.8297,6400.0
2005-07-22 11:20:00,62.86,62.9,62.86,62.88,15000.0,38.8112,38.8359,38.8112,38.8236,15000.0
2005-07-22 11:25:00,62.85,62.87,62.84,62.86,4000.0,38.805,38.8174,38.7989,38.8112,4000.0
2005-07-22 11:30:00,62.87,62.88,62.83,62.85,6500.0,38.8174,38.8236,38.7927,38.805,6500.0
2005-07-22 11:35:00,62.84,62.84,62.76,62.78,6000.0,38.7989,38.7989,38.7495,38.7618,6000.0
2005-07-22 11:40:00,62.8,62.86,62.8,62.84,7700.0,38.7742,38.8112,38.7742,38.7989,7700.0
2005-07-22 11:45:00,62.85,62.88,62.84,62.84,5300.0,38.805,38.8236,38.7989,38.7989,5300.0
2005-07-22 11:50:00,62.86,62.87,62.85,62.87,2600.0,38.8112,38.8174,38.805,38.8174,2600.0
2005-07-22 11:55:00,62.87,62.88,62.84,62.85,3900.0,38.8174,38.8236,38.7989,38.805,3900.0
2005-07-22 12:00:00,62.84,62.88,62.83,62.87,9300.0,38.7989,38.8236,38.7927,38.8174,9300.0
2005-07-22 12:05:00,62.87,62.92,62.87,62.89,6100.0,38.8174,38.8483,38.8174,38.8297,6100.0
2005-07-22 12:10:00,62.91,62.95,62.9,62.93,7100.0,38.8421,38.8668,38.8359,38.8544,7100.0
2005-07-22 12:15:00,62.93,62.94,62.84,62.84,5200.0,38.8544,38.8606,38.7989,38.7989,5200.0
2005-07-22 12:20:00,62.83,62.9,62.83,62.89,3900.0,38.7927,38.8359,38.7927,38.8297,3900.0
2005-07-22 12:25:00,62.87,62.9,62.84,62.89,7800.0,38.8174,38.8359,38.7989,38.8297,7800.0
2005-07-22 12:30:00,62.89,62.89,62.76,62.78,6500.0,38.8297,38.8297,38.7495,38.7618,6500.0
2005-07-22 12:35:00,62.79,62.82,62.78,62.8,36500.0,38.768,38.7865,38.7618,38.7742,36500.0
2005-07-22 12:40:00,62.82,62.82,62.8,62.8,37200.0,38.7865,38.7865,38.7742,38.7742,37200.0
2005-07-22 12:45:00,62.8,62.83,62.8,62.82,47100.0,38.7742,38.7927,38.7742,38.7865,47100.0
2005-07-22 12:50:00,62.83,62.87,62.82,62.87,6400.0,38.7927,38.8174,38.7865,38.8174,6400.0
2005-07-22 12:55:00,62.84,62.84,62.8,62.8,3700.0,38.7989,38.7989,38.7742,38.7742,3700.0
2005-07-22 13:00:00,62.81,62.81,62.8,62.8,9900.0,38.7803,38.7803,38.7742,38.7742,9900.0
2005-07-22 13:05:00,62.81,62.83,62.8,62.81,5500.0,38.7803,38.7927,38.7742,38.7803,5500.0
2005-07-22 13:10:00,62.82,62.84,62.8,62.83,5600.0,38.7865,38.7989,38.7742,38.7927,5600.0
2005-07-22 13:15:00,62.82,62.83,62.8,62.83,5300.0,38.7865,38.7927,38.7742,38.7927,5300.0
2005-07-22 13:20:00,62.81,62.83,62.74,62.74,2900.0,38.7803,38.7927,38.7371,38.7371,2900.0
2005-07-22 13:25:00,62.76,62.76,62.72,62.75,2200.0,38.7495,38.7495,38.7248,38.7433,2200.0
2005-07-22 13:30:00,62.75,62.75,62.71,62.71,3000.0,38.7433,38.7433,38.7186,38.7186,3000.0
2005-07-22 13:35:00,62.69,62.69,62.59,62.65,4800.0,38.7063,38.7063,38.6445,38.6816,4800.0
2005-07-22 13:40:00,62.63,62.67,62.63,62.66,2200.0,38.6692,38.6939,38.6692,38.6877,2200.0
2005-07-22 13:45:00,62.64,62.64,62.5,62.55,3700.0,38.6754,38.6754,38.5889,38.6198,3700.0
2005-07-22 13:50:00,62.53,62.59,62.53,62.58,6700.0,38.6075,38.6445,38.6075,38.6383,6700.0
2005-07-22 13:55:00,62.57,62.62,62.57,62.62,4300.0,38.6322,38.663,38.6322,38.663,4300.0
2005-07-22 14:00:00,62.62,62.65,62.61,62.63,7100.0,38.663,38.6816,38.6569,38.6692,7100.0
2005-07-22 14:05:00,62.63,62.69,62.62,62.69,10000.0,38.6692,38.7063,38.663,38.7063,10000.0
2005-07-22 14:10:00,62.69,62.74,62.65,62.73,6100.0,38.7063,38.7371,38.6816,38.7309,6100.0
2005-07-22 14:15:00,62.73,62.76,62.69,62.72,4600.0,38.7309,38.7495,38.7063,38.7248,4600.0
2005-07-22 14:20:00,62.71,62.82,62.7,62.75,4600.0,38.7186,38.7865,38.7124,38.7433,4600.0
2005-07-22 14:25:00,62.8,62.8,62.77,62.77,8300.0,38.7742,38.7742,38.7556,38.7556,8300.0
2005-07-22 14:30:00,62.73,62.74,62.65,62.65,2800.0,38.7309,38.7371,38.6816,38.6816,2800.0
2005-07-22 14:35:00,62.65,62.67,62.57,62.67,7400.0,38.6816,38.6939,38.6322,38.6939,7400.0
2005-07-22 14:40:00,62.68,62.85,62.67,62.83,8100.0,38.7001,38.805,38.6939,38.7927,8100.0
2005-07-22 14:45:00,62.83,62.84,62.83,62.84,18900.0,38.7927,38.7989,38.7927,38.7989,18900.0
2005-07-22 14:50:00,62.84,62.9,62.82,62.84,23000.0,38.7989,38.8359,38.7865,38.7989,23000.0
2005-07-22 14:55:00,62.84,62.91,62.84,62.89,20600.0,38.7989,38.8421,38.7989,38.8297,20600.0
2005-07-22 15:00:00,62.88,62.9,62.81,62.84,14600.0,38.8236,38.8359,38.7803,38.7989,14600.0
2005-07-22 15:05:00,62.84,62.89,62.83,62.89,6700.0,38.7989,38.8297,38.7927,38.8297,6700.0
2005-07-22 15:10:00,62.88,62.9,62.88,62.9,17500.0,38.8236,38.8359,38.8236,38.8359,17500.0
2005-07-22 15:15:00,62.9,62.9,62.85,62.88,9800.0,38.8359,38.8359,38.805,38.8236,9800.0
2005-07-22 15:20:00,62.88,62.91,62.86,62.9,62100.0,38.8236,38.8421,38.8112,38.8359,62100.0
2005-07-22 15:25:00,62.9,62.96,62.9,62.96,31800.0,38.8359,38.873,38.8359,38.873,31800.0
2005-07-22 15:30:00,62.95,63.0,62.93,62.95,52100.0,38.8668,38.8977,38.8544,38.8668,52100.0
2005-07-22 15:35:00,62.96,63.0,62.96,63.0,15200.0,38.873,38.8977,38.873,38.8977,15200.0
2005-07-22 15:40:00,63.0,63.07,62.99,63.06,14600.0,38.8977,38.9409,38.8915,38.9347,14600.0
2005-07-22 15:45:00,63.06,63.1,63.05,63.08,20800.0,38.9347,38.9594,38.9285,38.947,20800.0
2005-07-22 15:50:00,63.08,63.08,63.0,63.0,23000.0,38.947,38.947,38.8977,38.8977,23000.0
2005-07-22 15:55:00,63.0,63.01,62.99,62.99,44200.0,38.8977,38.9038,38.8915,38.8915,44200.0
2005-07-25 09:30:00,62.68,62.68,62.62,62.62,36400.0,38.7001,38.7001,38.663,38.663,36400.0
2005-07-25 09:35:00,62.72,62.89,62.72,62.89,6000.0,38.7248,38.8297,38.7248,38.8297,6000.0
2005-07-25 09:40:00,62.89,63.25,62.89,63.2,12600.0,38.8297,39.052,38.8297,39.0211,12600.0
2005-07-25 09:45:00,63.2,63.22,63.0,63.09,11200.0,39.0211,39.0335,38.8977,38.9532,11200.0
2005-07-25 09:50:00,63.08,63.21,63.08,63.17,5500.0,38.947,39.0273,38.947,39.0026,5500.0
2005-07-25 09:55:00,63.17,63.17,63.12,63.12,6100.0,39.0026,39.0026,38.9717,38.9717,6100.0
2005-07-25 10:00:00,63.11,63.11,62.98,62.98,6000.0,38.9656,38.9656,38.8853,38.8853,6000.0
2005-07-25 10:05:00,62.98,63.01,62.88,62.98,10500.0,38.8853,38.9038,38.8236,38.8853,10500.0
2005-07-25 10:10:00,63.01,63.1,62.98,63.02,11200.0,38.9038,38.9594,38.8853,38.91,11200.0
2005-07-25 10:15:00,63.02,63.08,63.02,63.08,8800.0,38.91,38.947,38.91,38.947,8800.0
2005-07-25 10:20:00,63.09,63.11,63.09,63.09,9600.0,38.9532,38.9656,38.9532,38.9532,9600.0
2005-07-25 10:25:00,63.1,63.11,63.08,63.09,9300.0,38.9594,38.9656,38.947,38.9532,9300.0
2005-07-25 10:30:00,63.09,63.09,63.02,63.03,24000.0,38.9532,38.9532,38.91,38.9162,24000.0
2005-07-25 10:35:00,63.04,63.13,63.04,63.12,7500.0,38.9224,38.9779,38.9224,38.9717,7500.0
2005-07-25 10:40:00,63.13,63.15,63.12,63.14,13700.0,38.9779,38.9903,38.9717,38.9841,13700.0
2005-07-25 10:45:00,63.15,63.16,63.07,63.15,20200.0,38.9903,38.9964,38.9409,38.9903,20200.0
2005-07-25 10:50:00,63.15,63.16,63.02,63.02,11500.0,38.9903,38.9964,38.91,38.91,11500.0
2005-07-25 10:55:00,63.03,63.05,62.98,63.02,6100.0,38.9162,38.9285,38.8853,38.91,6100.0
2005-07-25 11:00:00,63.02,63.04,62.93,62.93,3900.0,38.91,38.9224,38.8544,38.8544,3900.0
2005-07-25 11:05:00,62.93,62.93,62.87,62.91,10100.0,38.8544,38.8544,38.8174,38.8421,10100.0
2005-07-25 11:10:00,62.92,62.99,62.9,62.9,16300.0,38.8483,38.8915,38.8359,38.8359,16300.0
2005-07-25 11:15:00,62.91,62.95,62.87,62.89,7100.0,38.8421,38.8668,38.8174,38.8297,7100.0
2005-07-25 11:20:00,62.89,62.94,62.89,62.9,7300.0,38.8297,38.8606,38.8297,38.8359,7300.0
2005-07-25 11:25:00,62.9,62.9,62.78,62.87,5000.0,38.8359,38.8359,38.7618,38.8174,5000.0
2005-07-25 11:30:00,62.88,62.95,62.88,62.94,11500.0,38.8236,38.8668,38.8236,38.8606,11500.0
2005-07-25 11:35:00,62.93,63.03,62.91,63.03,10000.0,38.8544,38.9162,38.8421,38.9162,10000.0
2005-07-25 11:40:00,63.04,63.08,62.96,63.03,11100.0,38.9224,38.947,38.873,38.9162,11100.0
2005-07-25 11:45:00,63.04,63.07,63.04,63.05,11100.0,38.9224,38.9409,38.9224,38.9285,11100.0
2005-07-25 11:50:00,63.05,63.05,62.94,63.03,4600.0,38.9285,38.9285,38.8606,38.9162,4600.0
2005-07-25 11:55:00,63.02,63.1,62.96,63.1,6700.0,38.91,38.9594,38.873,38.9594,6700.0
2005-07-25 12:00:00,63.07,63.09,63.03,63.07,5300.0,38.9409,38.9532,38.9162,38.9409,5300.0
2005-07-25 12:05:00,63.07,63.08,63.02,63.04,4100.0,38.9409,38.947,38.91,38.9224,4100.0
2005-07-25 12:10:00,63.04,63.05,63.04,63.05,6600.0,38.9224,38.9285,38.9224,38.9285,6600.0
2005-07-25 12:15:00,63.04,63.05,63.02,63.02,3700.0,38.9224,38.9285,38.91,38.91,3700.0
2005-07-25 12:20:00,63.02,63.05,63.01,63.05,6900.0,38.91,38.9285,38.9038,38.9285,6900.0
2005-07-25 12:25:00,63.04,63.05,62.96,62.99,8300.0,38.9224,38.9285,38.873,38.8915,8300.0
2005-07-25 12:30:00,62.98,62.98,62.86,62.86,4000.0,38.8853,38.8853,38.8112,38.8112,4000.0
2005-07-25 12:35:00,62.81,62.86,62.8,62.8,10800.0,38.7803,38.8112,38.7742,38.7742,10800.0
2005-07-25 12:40:00,62.79,62.82,62.75,62.82,7800.0,38.768,38.7865,38.7433,38.7865,7800.0
2005-07-25 12:45:00,62.79,62.8,62.75,62.75,3400.0,38.768,38.7742,38.7433,38.7433,3400.0
2005-07-25 12:50:00,62.74,62.75,62.72,62.74,5800.0,38.7371,38.7433,38.7248,38.7371,5800.0
2005-07-25 12:55:00,62.72,62.76,62.72,62.73,7800.0,38.7248,38.7495,38.7248,38.7309,7800.0
2005-07-25 13:00:00,62.72,62.77,62.7,62.77,8100.0,38.7248,38.7556,38.7124,38.7556,8100.0
2005-07-25 13:05:00,62.77,62.79,62.72,62.74,3300.0,38.7556,38.768,38.7248,38.7371,3300.0
2005-07-25 13:10:00,62.77,62.88,62.76,62.82,13300.0,38.7556,38.8236,38.7495,38.7865,13300.0
2005-07-25 13:15:00,62.82,62.89,62.81,62.89,5800.0,38.7865,38.8297,38.7803,38.8297,5800.0
2005-07-25 13:20:00,62.9,62.95,62.9,62.93,2200.0,38.8359,38.8668,38.8359,38.8544,2200.0
2005-07-25 13:25:00,62.91,62.98,62.91,62.96,3500.0,38.8421,38.8853,38.8421,38.873,3500.0
2005-07-25 13:30:00,62.98,62.99,62.94,62.94,1800.0,38.8853,38.8915,38.8606,38.8606,1800.0
2005-07-25 13:35:00,62.92,62.95,62.92,62.95,3900.0,38.8483,38.8668,38.8483,38.8668,3900.0
2005-07-25 13:40:00,62.98,63.02,62.95,62.99,18700.0,38.8853,38.91,38.8668,38.8915,18700.0
2005-07-25 13:45:00,63.01,63.02,62.96,63.01,5100.0,38.9038,38.91,38.873,38.9038,5100.0
2005-07-25 13:50:00,62.99,63.0,62.93,62.93,3800.0,38.8915,38.8977,38.8544,38.8544,3800.0
2005-07-25 13:55:00,62.93,62.98,62.93,62.95,4400.0,38.8544,38.8853,38.8544,38.8668,4400.0
2005-07-25 14:00:00,62.94,62.94,62.8,62.88,5500.0,38.8606,38.8606,38.7742,38.8236,5500.0
2005-07-25 14:05:00,62.88,62.96,62.88,62.96,2800.0,38.8236,38.873,38.8236,38.873,2800.0
2005-07-25 14:10:00,62.94,62.98,62.93,62.98,2800.0,38.8606,38.8853,38.8544,38.8853,2800.0
2005-07-25 14:15:00,62.96,62.96,62.92,62.96,3100.0,38.873,38.873,38.8483,38.873,3100.0
2005-07-25 14:20:00,62.98,63.0,62.97,62.99,8100.0,38.8853,38.8977,38.8791,38.8915,8100.0
2005-07-25 14:25:00,62.98,63.0,62.92,63.0,6200.0,38.8853,38.8977,38.8483,38.8977,6200.0
2005-07-25 14:30:00,63.0,63.0,62.74,62.76,13200.0,38.8977,38.8977,38.7371,38.7495,13200.0
2005-07-25 14:35:00,62.78,62.8,62.71,62.74,7100.0,38.7618,38.7742,38.7186,38.7371,7100.0
2005-07-25 14:40:00,62.73,62.79,62.72,62.79,3600.0,38.7309,38.768,38.7248,38.768,3600.0
2005-07-25 14:45:00,62.78,62.82,62.77,62.79,4100.0,38.7618,38.7865,38.7556,38.768,4100.0
2005-07-25 14:50:00,62.77,62.81,62.71,62.76,3200.0,38.7556,38.7803,38.7186,38.7495,3200.0
2005-07-25 14:55:00,62.74,62.75,62.62,62.7,11900.0,38.7371,38.7433,38.663,38.7124,11900.0
2005-07-25 15:00:00,62.7,62.72,62.63,62.7,6600.0,38.7124,38.7248,38.6692,38.7124,6600.0
2005-07-25 15:05:00,62.69,62.76,62.61,62.76,10400.0,38.7063,38.7495,38.6569,38.7495,10400.0
2005-07-25 15:10:00,62.76,62.83,62.75,62.82,7200.0,38.7495,38.7927,38.7433,38.7865,7200.0
2005-07-25 15:15:00,62.81,62.85,62.79,62.82,4100.0,38.7803,38.805,38.768,38.7865,4100.0
2005-07-25 15:20:00,62.82,62.82,62.78,62.79,9200.0,38.7865,38.7865,38.7618,38.768,9200.0
2005-07-25 15:25:00,62.79,62.83,62.73,62.83,7100.0,38.768,38.7927,38.7309,38.7927,7100.0
2005-07-25 15:30:00,62.84,62.84,62.76,62.77,8400.0,38.7989,38.7989,38.7495,38.7556,8400.0
2005-07-25 15:35:00,62.78,62.8,62.74,62.8,10400.0,38.7618,38.7742,38.7371,38.7742,10400.0
2005-07-25 15:40:00,62.79,62.83,62.77,62.82,8700.0,38.768,38.7927,38.7556,38.7865,8700.0
2005-07-25 15:45:00,62.8,62.82,62.71,62.74,13200.0,38.7742,38.7865,38.7186,38.7371,13200.0
2005-07-25 15:50:00,62.74,62.88,62.72,62.86,11600.0,38.7371,38.8236,38.7248,38.8112,11600.0
2005-07-25 15:55:00,62.89,62.89,62.75,62.75,18600.0,38.8297,38.8297,38.7433,38.7433,18600.0
2005-07-26 09:30:00,62.9,63.19,62.9,63.15,12000.0,38.8359,39.015,38.8359,38.9903,12000.0
2005-07-26 09:35:00,63.17,63.19,62.95,62.99,13200.0,39.0026,39.015,38.8668,38.8915,13200.0
2005-07-26 09:40:00,62.94,62.97,62.89,62.97,10500.0,38.8606,38.8791,38.8297,38.8791,10500.0
2005-07-26 09:45:00,62.98,63.05,62.94,63.03,6400.0,38.8853,38.9285,38.8606,38.9162,6400.0
2005-07-26 09:50:00,63.03,63.13,63.0,63.13,5000.0,38.9162,38.9779,38.8977,38.9779,5000.0
2005-07-26 09:55:00,63.09,63.12,63.09,63.1,3100.0,38.9532,38.9717,38.9532,38.9594,3100.0
2005-07-26 10:00:00,63.1,63.11,63.05,63.08,16700.0,38.9594,38.9656,38.9285,38.947,16700.0
2005-07-26 10:05:00,63.09,63.18,63.08,63.12,13200.0,38.9532,39.0088,38.947,38.9717,13200.0
2005-07-26 10:10:00,63.14,63.2,63.11,63.15,10700.0,38.9841,39.0211,38.9656,38.9903,10700.0
2005-07-26 10:15:00,63.15,63.24,63.13,63.24,7800.0,38.9903,39.0458,38.9779,39.0458,7800.0
2005-07-26 10:20:00,63.22,63.35,63.22,63.28,10100.0,39.0335,39.1138,39.0335,39.0705,10100.0
2005-07-26 10:25:00,63.31,63.44,63.31,63.35,4000.0,39.0891,39.1693,39.0891,39.1138,4000.0
2005-07-26 10:30:00,63.31,63.34,63.2,63.31,10700.0,39.0891,39.1076,39.0211,39.0891,10700.0
2005-07-26 10:35:00,63.32,63.32,63.27,63.3,7400.0,39.0952,39.0952,39.0644,39.0829,7400.0
2005-07-26 10:40:00,63.3,63.32,63.19,63.21,6900.0,39.0829,39.0952,39.015,39.0273,6900.0
2005-07-26 10:45:00,63.22,63.23,63.19,63.22,6400.0,39.0335,39.0397,39.015,39.0335,6400.0
2005-07-26 10:50:00,63.24,63.26,63.23,63.24,5700.0,39.0458,39.0582,39.0397,39.0458,5700.0
2005-07-26 10:55:00,63.24,63.31,63.24,63.31,9200.0,39.0458,39.0891,39.0458,39.0891,9200.0
2005-07-26 11:00:00,63.32,63.34,63.29,63.29,7400.0,39.0952,39.1076,39.0767,39.0767,7400.0
2005-07-26 11:05:00,63.25,63.27,63.24,63.24,7000.0,39.052,39.0644,39.0458,39.0458,7000.0
2005-07-26 11:10:00,63.24,63.3,63.24,63.3,33900.0,39.0458,39.0829,39.0458,39.0829,33900.0
2005-07-26 11:15:00,63.31,63.33,63.3,63.33,14300.0,39.0891,39.1014,39.0829,39.1014,14300.0
2005-07-26 11:20:00,63.3,63.33,63.23,63.23,4100.0,39.0829,39.1014,39.0397,39.0397,4100.0
2005-07-26 11:25:00,63.21,63.26,63.21,63.24,3400.0,39.0273,39.0582,39.0273,39.0458,3400.0
2005-07-26 11:30:00,63.26,63.27,63.23,63.23,2500.0,39.0582,39.0644,39.0397,39.0397,2500.0
2005-07-26 11:35:00,63.21,63.29,63.18,63.29,6900.0,39.0273,39.0767,39.0088,39.0767,6900.0
2005-07-26 11:40:00,63.33,63.43,63.31,63.4,12400.0,39.1014,39.1631,39.0891,39.1446,12400.0
2005-07-26 11:45:00,63.41,63.45,63.4,63.45,12300.0,39.1508,39.1755,39.1446,39.1755,12300.0
2005-07-26 11:50:00,63.47,63.55,63.47,63.55,14600.0,39.1878,39.2372,39.1878,39.2372,14600.0
2005-07-26 11:55:00,63.55,63.59,63.52,63.52,4000.0,39.2372,39.2619,39.2187,39.2187,4000.0
2005-07-26 12:00:00,63.51,63.58,63.48,63.48,7200.0,39.2125,39.2558,39.194,39.194,7200.0
2005-07-26 12:05:00,63.48,63.52,63.4,63.52,5900.0,39.194,39.2187,39.1446,39.2187,5900.0
2005-07-26 12:10:00,63.5,63.5,63.42,63.44,4400.0,39.2064,39.2064,39.157,39.1693,4400.0
2005-07-26 12:15:00,63.44,63.46,63.38,63.41,7800.0,39.1693,39.1817,39.1323,39.1508,7800.0
2005-07-26 12:20:00,63.39,63.39,63.38,63.39,1100.0,39.1384,39.1384,39.1323,39.1384,1100.0
2005-07-26 12:25:00,63.39,63.54,63.38,63.54,12400.0,39.1384,39.2311,39.1323,39.2311,12400.0
2005-07-26 12:30:00,63.5,63.59,63.45,63.48,14100.0,39.2064,39.2619,39.1755,39.194,14100.0
2005-07-26 12:35:00,63.5,63.5,63.47,63.47,1900.0,39.2064,39.2064,39.1878,39.1878,1900.0
2005-07-26 12:40:00,63.47,63.54,63.47,63.54,3600.0,39.1878,39.2311,39.1878,39.2311,3600.0
2005-07-26 12:45:00,63.54,63.63,63.52,63.61,9800.0,39.2311,39.2866,39.2187,39.2743,9800.0
2005-07-26 12:50:00,63.61,63.71,63.61,63.7,18700.0,39.2743,39.336,39.2743,39.3298,18700.0
2005-07-26 12:55:00,63.7,63.7,63.61,63.65,11800.0,39.3298,39.3298,39.2743,39.299,11800.0
2005-07-26 13:00:00,63.66,63.8,63.61,63.8,11600.0,39.3052,39.3916,39.2743,39.3916,11600.0
2005-07-26 13:05:00,63.74,63.87,63.7,63.85,15400.0,39.3545,39.4348,39.3298,39.4225,15400.0
2005-07-26 13:10:00,63.84,63.95,63.84,63.95,17800.0,39.4163,39.4842,39.4163,39.4842,17800.0
2005-07-26 13:15:00,63.95,63.95,63.83,63.86,7200.0,39.4842,39.4842,39.4101,39.4286,7200.0
2005-07-26 13:20:00,63.85,63.85,63.76,63.85,6900.0,39.4225,39.4225,39.3669,39.4225,6900.0
2005-07-26 13:25:00,63.82,63.89,63.81,63.85,6900.0,39.4039,39.4472,39.3978,39.4225,6900.0
2005-07-26 13:30:00,63.85,63.85,63.78,63.8,7400.0,39.4225,39.4225,39.3792,39.3916,7400.0
2005-07-26 13:35:00,63.79,63.86,63.77,63.83,15600.0,39.3854,39.4286,39.3731,39.4101,15600.0
2005-07-26 13:40:00,63.88,63.95,63.87,63.94,3900.0,39.441,39.4842,39.4348,39.478,3900.0
2005-07-26 13:45:00,63.93,63.95,63.84,63.86,7200.0,39.4719,39.4842,39.4163,39.4286,7200.0
2005-07-26 13:50:00,63.85,63.95,63.84,63.94,5500.0,39.4225,39.4842,39.4163,39.478,5500.0
2005-07-26 13:55:00,63.95,63.97,63.9,63.91,7800.0,39.4842,39.4966,39.4533,39.4595,7800.0
2005-07-26 14:00:00,63.92,63.99,63.92,63.98,18800.0,39.4657,39.5089,39.4657,39.5027,18800.0
2005-07-26 14:05:00,63.97,63.99,63.93,63.98,8900.0,39.4966,39.5089,39.4719,39.5027,8900.0
2005-07-26 14:10:00,63.99,64.0,63.92,63.92,25200.0,39.5089,39.5151,39.4657,39.4657,25200.0
2005-07-26 14:15:00,63.94,64.02,63.94,64.0,15200.0,39.478,39.5274,39.478,39.5151,15200.0
2005-07-26 14:20:00,64.01,64.1,64.01,64.1,6700.0,39.5213,39.5768,39.5213,39.5768,6700.0
2005-07-26 14:25:00,64.09,64.09,64.02,64.02,10800.0,39.5706,39.5706,39.5274,39.5274,10800.0
2005-07-26 14:30:00,64.02,64.04,63.94,63.97,11300.0,39.5274,39.5398,39.478,39.4966,11300.0
2005-07-26 14:35:00,63.97,63.98,63.95,63.97,6900.0,39.4966,39.5027,39.4842,39.4966,6900.0
2005-07-26 14:40:00,63.97,64.02,63.96,64.02,7200.0,39.4966,39.5274,39.4904,39.5274,7200.0
2005-07-26 14:45:00,64.02,64.05,64.0,64.04,15900.0,39.5274,39.5459,39.5151,39.5398,15900.0
2005-07-26 14:50:00,64.04,64.09,64.03,64.05,9800.0,39.5398,39.5706,39.5336,39.5459,9800.0
2005-07-26 14:55:00,64.07,64.08,63.95,64.07,17500.0,39.5583,39.5645,39.4842,39.5583,17500.0
2005-07-26 15:00:00,64.07,64.08,63.98,63.98,13000.0,39.5583,39.5645,39.5027,39.5027,13000.0
2005-07-26 15:05:00,64.0,64.04,63.88,63.97,14100.0,39.5151,39.5398,39.441,39.4966,14100.0
2005-07-26 15:10:00,63.98,63.98,63.92,63.92,5300.0,39.5027,39.5027,39.4657,39.4657,5300.0
2005-07-26 15:15:00,63.92,63.98,63.92,63.94,8100.0,39.4657,39.5027,39.4657,39.478,8100.0
2005-07-26 15:20:00,63.94,63.98,63.94,63.96,10900.0,39.478,39.5027,39.478,39.4904,10900.0
2005-07-26 15:25:00,63.96,63.96,63.83,63.84,9900.0,39.4904,39.4904,39.4101,39.4163,9900.0
2005-07-26 15:30:00,63.84,63.89,63.79,63.85,13800.0,39.4163,39.4472,39.3854,39.4225,13800.0
2005-07-26 15:35:00,63.86,63.86,63.82,63.84,12800.0,39.4286,39.4286,39.4039,39.4163,12800.0
2005-07-26 15:40:00,63.84,63.84,63.75,63.77,9000.0,39.4163,39.4163,39.3607,39.3731,9000.0
2005-07-26 15:45:00,63.76,63.8,63.76,63.8,19300.0,39.3669,39.3916,39.3669,39.3916,19300.0
2005-07-26 15:50:00,63.8,63.8,63.76,63.8,17300.0,39.3916,39.3916,39.3669,39.3916,17300.0
2005-07-26 15:55:00,63.8,63.87,63.78,63.83,25000.0,39.3916,39.4348,39.3792,39.4101,25000.0
2005-07-27 09:30:00,63.95,63.95,63.93,63.93,10100.0,39.4842,39.4842,39.4719,39.4719,10100.0
2005-07-27 09:35:00,63.93,63.93,63.92,63.92,5500.0,39.4719,39.4719,39.4657,39.4657,5500.0
2005-07-27 09:40:00,63.92,63.92,63.84,63.84,4100.0,39.4657,39.4657,39.4163,39.4163,4100.0
2005-07-27 09:45:00,63.82,63.82,63.77,63.79,7100.0,39.4039,39.4039,39.3731,39.3854,7100.0
2005-07-27 09:50:00,63.78,63.8,63.78,63.79,8900.0,39.3792,39.3916,39.3792,39.3854,8900.0
2005-07-27 09:55:00,63.78,63.78,63.63,63.63,5800.0,39.3792,39.3792,39.2866,39.2866,5800.0
2005-07-27 10:00:00,63.63,63.65,63.61,63.61,4400.0,39.2866,39.299,39.2743,39.2743,4400.0
2005-07-27 10:05:00,63.61,63.85,63.61,63.71,13100.0,39.2743,39.4225,39.2743,39.336,13100.0
2005-07-27 10:10:00,63.71,63.83,63.71,63.78,4900.0,39.336,39.4101,39.336,39.3792,4900.0
2005-07-27 10:15:00,63.78,63.88,63.77,63.84,7300.0,39.3792,39.441,39.3731,39.4163,7300.0
2005-07-27 10:20:00,63.82,63.82,63.75,63.79,8800.0,39.4039,39.4039,39.3607,39.3854,8800.0
2005-07-27 10:25:00,63.81,63.86,63.81,63.82,9200.0,39.3978,39.4286,39.3978,39.4039,9200.0
2005-07-27 10:30:00,63.83,63.85,63.82,63.84,9400.0,39.4101,39.4225,39.4039,39.4163,9400.0
2005-07-27 10:35:00,63.84,63.92,63.84,63.92,5800.0,39.4163,39.4657,39.4163,39.4657,5800.0
2005-07-27 10:40:00,63.86,63.89,63.86,63.88,4700.0,39.4286,39.4472,39.4286,39.441,4700.0
2005-07-27 10:45:00,63.9,63.93,63.88,63.88,2400.0,39.4533,39.4719,39.441,39.441,2400.0
2005-07-27 10:50:00,63.92,63.92,63.84,63.85,7600.0,39.4657,39.4657,39.4163,39.4225,7600.0
2005-07-27 10:55:00,63.85,63.85,63.75,63.76,4800.0,39.4225,39.4225,39.3607,39.3669,4800.0
2005-07-27 11:00:00,63.75,63.77,63.74,63.77,3000.0,39.3607,39.3731,39.3545,39.3731,3000.0
2005-07-27 11:05:00,63.77,63.81,63.77,63.78,1700.0,39.3731,39.3978,39.3731,39.3792,1700.0
2005-07-27 11:10:00,63.8,63.8,63.74,63.74,5400.0,39.3916,39.3916,39.3545,39.3545,5400.0
2005-07-27 11:15:00,63.78,63.84,63.76,63.79,4300.0,39.3792,39.4163,39.3669,39.3854,4300.0
2005-07-27 11:20:00,63.78,63.79,63.75,63.76,2400.0,39.3792,39.3854,39.3607,39.3669,2400.0
2005-07-27 11:25:00,63.76,63.81,63.75,63.8,3100.0,39.3669,39.3978,39.3607,39.3916,3100.0
2005-07-27 11:30:00,63.8,63.8,63.74,63.74,3500.0,39.3916,39.3916,39.3545,39.3545,3500.0
2005-07-27 11:35:00,63.75,63.77,63.73,63.73,4500.0,39.3607,39.3731,39.3484,39.3484,4500.0
2005-07-27 11:40:00,63.73,63.73,63.71,63.72,3000.0,39.3484,39.3484,39.336,39.3422,3000.0
2005-07-27 11:45:00,63.72,63.73,63.67,63.69,4900.0,39.3422,39.3484,39.3113,39.3237,4900.0
2005-07-27 11:50:00,63.7,63.7,63.64,63.66,2500.0,39.3298,39.3298,39.2928,39.3052,2500.0
2005-07-27 11:55:00,63.67,63.71,63.66,63.71,5500.0,39.3113,39.336,39.3052,39.336,5500.0
2005-07-27 12:00:00,63.71,63.78,63.71,63.77,1800.0,39.336,39.3792,39.336,39.3731,1800.0
2005-07-27 12:05:00,63.78,63.79,63.77,63.79,2100.0,39.3792,39.3854,39.3731,39.3854,2100.0
2005-07-27 12:10:00,63.79,63.79,63.77,63.78,1900.0,39.3854,39.3854,39.3731,39.3792,1900.0
2005-07-27 12:15:00,63.79,63.81,63.78,63.78,2400.0,39.3854,39.3978,39.3792,39.3792,2400.0
2005-07-27 12:20:00,63.78,63.81,63.68,63.68,2700.0,39.3792,39.3978,39.3175,39.3175,2700.0
2005-07-27 12:25:00,63.68,63.71,63.64,63.66,4500.0,39.3175,39.336,39.2928,39.3052,4500.0
2005-07-27 12:30:00,63.66,63.66,63.62,63.64,3800.0,39.3052,39.3052,39.2805,39.2928,3800.0
2005-07-27 12:35:00,63.65,63.65,63.59,63.63,3000.0,39.299,39.299,39.2619,39.2866,3000.0
2005-07-27 12:40:00,63.61,63.61,63.57,63.58,2700.0,39.2743,39.2743,39.2496,39.2558,2700.0
2005-07-27 12:45:00,63.58,63.59,63.56,63.59,4700.0,39.2558,39.2619,39.2434,39.2619,4700.0
2005-07-27 12:50:00,63.57,63.65,63.57,63.65,8300.0,39.2496,39.299,39.2496,39.299,8300.0
2005-07-27 12:55:00,63.66,63.66,63.61,63.64,3700.0,39.3052,39.3052,39.2743,39.2928,3700.0
2005-07-27 13:00:00,63.61,63.61,63.55,63.58,1500.0,39.2743,39.2743,39.2372,39.2558,1500.0
2005-07-27 13:05:00,63.59,63.64,63.58,63.6,5500.0,39.2619,39.2928,39.2558,39.2681,5500.0
2005-07-27 13:10:00,63.62,63.65,63.61,63.65,1800.0,39.2805,39.299,39.2743,39.299,1800.0
2005-07-27 13:15:00,63.64,63.64,63.62,63.62,800.0,39.2928,39.2928,39.2805,39.2805,800.0
2005-07-27 13:20:00,63.64,63.74,63.64,63.66,2500.0,39.2928,39.3545,39.2928,39.3052,2500.0
2005-07-27 13:25:00,63.65,63.65,63.58,63.61,4200.0,39.299,39.299,39.2558,39.2743,4200.0
2005-07-27 13:30:00,63.6,63.62,63.6,63.61,3200.0,39.2681,39.2805,39.2681,39.2743,3200.0
2005-07-27 13:35:00,63.61,63.67,63.61,63.61,3200.0,39.2743,39.3113,39.2743,39.2743,3200.0
2005-07-27 13:40:00,63.62,63.63,63.61,63.63,800.0,39.2805,39.2866,39.2743,39.2866,800.0
2005-07-27 13:45:00,63.61,63.66,63.61,63.62,3100.0,39.2743,39.3052,39.2743,39.2805,3100.0
2005-07-27 13:50:00,63.61,63.63,63.61,63.62,1500.0,39.2743,39.2866,39.2743,39.2805,1500.0
2005-07-27 13:55:00,63.61,63.63,63.6,63.62,1300.0,39.2743,39.2866,39.2681,39.2805,1300.0
2005-07-27 14:00:00,63.61,63.69,63.6,63.69,4300.0,39.2743,39.3237,39.2681,39.3237,4300.0
2005-07-27 14:05:00,63.7,63.72,63.68,63.68,4200.0,39.3298,39.3422,39.3175,39.3175,4200.0
2005-07-27 14:10:00,63.67,63.69,63.64,63.69,8400.0,39.3113,39.3237,39.2928,39.3237,8400.0
2005-07-27 14:15:00,63.68,63.74,63.66,63.74,3400.0,39.3175,39.3545,39.3052,39.3545,3400.0
2005-07-27 14:20:00,63.73,63.82,63.73,63.76,3400.0,39.3484,39.4039,39.3484,39.3669,3400.0
2005-07-27 14:25:00,63.79,63.79,63.76,63.76,1800.0,39.3854,39.3854,39.3669,39.3669,1800.0
2005-07-27 14:30:00,63.8,63.82,63.75,63.79,3800.0,39.3916,39.4039,39.3607,39.3854,3800.0
2005-07-27 14:35:00,63.8,63.83,63.78,63.83,4200.0,39.3916,39.4101,39.3792,39.4101,4200.0
2005-07-27 14:40:00,63.82,63.86,63.8,63.85,7300.0,39.4039,39.4286,39.3916,39.4225,7300.0
2005-07-27 14:45:00,63.85,63.88,63.84,63.88,4600.0,39.4225,39.441,39.4163,39.441,4600.0
2005-07-27 14:50:00,63.87,63.91,63.85,63.9,3300.0,39.4348,39.4595,39.4225,39.4533,3300.0
2005-07-27 14:55:00,63.92,63.96,63.85,63.87,9700.0,39.4657,39.4904,39.4225,39.4348,9700.0
2005-07-27 15:00:00,63.87,63.89,63.84,63.87,5700.0,39.4348,39.4472,39.4163,39.4348,5700.0
2005-07-27 15:05:00,63.88,63.92,63.87,63.91,6300.0,39.441,39.4657,39.4348,39.4595,6300.0
2005-07-27 15:10:00,63.91,63.93,63.9,63.9,4100.0,39.4595,39.4719,39.4533,39.4533,4100.0
2005-07-27 15:15:00,63.92,63.95,63.91,63.95,5500.0,39.4657,39.4842,39.4595,39.4842,5500.0
2005-07-27 15:20:00,63.94,63.94,63.91,63.92,7600.0,39.478,39.478,39.4595,39.4657,7600.0
2005-07-27 15:25:00,63.92,63.93,63.86,63.87,7900.0,39.4657,39.4719,39.4286,39.4348,7900.0
2005-07-27 15:30:00,63.85,63.86,63.82,63.83,7300.0,39.4225,39.4286,39.4039,39.4101,7300.0
2005-07-27 15:35:00,63.82,63.83,63.73,63.77,9500.0,39.4039,39.4101,39.3484,39.3731,9500.0
2005-07-27 15:40:00,63.77,63.78,63.77,63.78,3500.0,39.3731,39.3792,39.3731,39.3792,3500.0
2005-07-27 15:45:00,63.77,63.78,63.77,63.77,2800.0,39.3731,39.3792,39.3731,39.3731,2800.0
2005-07-27 15:50:00,63.77,63.83,63.73,63.83,7300.0,39.3731,39.4101,39.3484,39.4101,7300.0
2005-07-27 15:55:00,63.83,63.83,63.78,63.83,2400.0,39.4101,39.4101,39.3792,39.4101,2400.0
2005-07-28 09:30:00,63.95,63.95,63.93,63.93,8100.0,39.4842,39.4842,39.4719,39.4719,8100.0
2005-07-28 09:35:00,64.0,64.0,63.94,63.98,14700.0,39.5151,39.5151,39.478,39.5027,14700.0
2005-07-28 09:40:00,64.0,64.0,63.93,63.98,19100.0,39.5151,39.5151,39.4719,39.5027,19100.0
2005-07-28 09:45:00,63.99,64.0,63.97,63.97,24900.0,39.5089,39.5151,39.4966,39.4966,24900.0
2005-07-28 09:50:00,63.95,64.0,63.95,64.0,7600.0,39.4842,39.5151,39.4842,39.5151,7600.0
2005-07-28 09:55:00,64.0,64.09,63.99,64.06,10200.0,39.5151,39.5706,39.5089,39.5521,10200.0
2005-07-28 10:00:00,64.0,64.09,64.0,64.01,32000.0,39.5151,39.5706,39.5151,39.5213,32000.0
2005-07-28 10:05:00,64.01,64.01,63.84,63.91,12800.0,39.5213,39.5213,39.4163,39.4595,12800.0
2005-07-28 10:10:00,63.93,64.1,63.93,64.09,7300.0,39.4719,39.5768,39.4719,39.5706,7300.0
2005-07-28 10:15:00,64.09,64.21,64.09,64.18,11700.0,39.5706,39.6447,39.5706,39.6262,11700.0
2005-07-28 10:20:00,64.18,64.23,64.12,64.17,8200.0,39.6262,39.6571,39.5892,39.62,8200.0
2005-07-28 10:25:00,64.17,64.17,64.12,64.12,4300.0,39.62,39.62,39.5892,39.5892,4300.0
2005-07-28 10:30:00,64.1,64.1,63.93,63.94,1700.0,39.5768,39.5768,39.4719,39.478,1700.0
2005-07-28 10:35:00,63.93,63.95,63.93,63.93,4400.0,39.4719,39.4842,39.4719,39.4719,4400.0
2005-07-28 10:40:00,63.93,64.05,63.92,64.02,4300.0,39.4719,39.5459,39.4657,39.5274,4300.0
2005-07-28 10:45:00,64.01,64.02,63.98,63.99,2400.0,39.5213,39.5274,39.5027,39.5089,2400.0
2005-07-28 10:50:00,63.98,64.01,63.93,63.98,4700.0,39.5027,39.5213,39.4719,39.5027,4700.0
2005-07-28 10:55:00,63.98,63.98,63.92,63.92,1100.0,39.5027,39.5027,39.4657,39.4657,1100.0
2005-07-28 11:00:00,63.91,63.99,63.91,63.96,5700.0,39.4595,39.5089,39.4595,39.4904,5700.0
2005-07-28 11:05:00,63.95,64.1,63.95,64.08,4600.0,39.4842,39.5768,39.4842,39.5645,4600.0
2005-07-28 11:10:00,64.08,64.12,64.07,64.12,4500.0,39.5645,39.5892,39.5583,39.5892,4500.0
2005-07-28 11:15:00,64.14,64.35,64.14,64.35,6400.0,39.6015,39.7312,39.6015,39.7312,6400.0
2005-07-28 11:20:00,64.36,64.39,64.36,64.37,11400.0,39.7373,39.7559,39.7373,39.7435,11400.0
2005-07-28 11:25:00,64.37,64.45,64.37,64.45,9500.0,39.7435,39.7929,39.7435,39.7929,9500.0
2005-07-28 11:30:00,64.43,64.55,64.43,64.55,19600.0,39.7806,39.8547,39.7806,39.8547,19600.0
2005-07-28 11:35:00,64.54,64.55,64.48,64.49,6500.0,39.8485,39.8547,39.8114,39.8176,6500.0
2005-07-28 11:40:00,64.49,64.68,64.49,64.64,8900.0,39.8176,39.9349,39.8176,39.9102,8900.0
2005-07-28 11:45:00,64.64,64.64,64.59,64.6,6400.0,39.9102,39.9102,39.8794,39.8855,6400.0
2005-07-28 11:50:00,64.6,64.6,64.57,64.57,5500.0,39.8855,39.8855,39.867,39.867,5500.0
2005-07-28 11:55:00,64.57,64.57,64.55,64.55,1700.0,39.867,39.867,39.8547,39.8547,1700.0
2005-07-28 12:00:00,64.54,64.62,64.54,64.59,4200.0,39.8485,39.8979,39.8485,39.8794,4200.0
2005-07-28 12:05:00,64.59,64.61,64.43,64.53,7500.0,39.8794,39.8917,39.7806,39.8423,7500.0
2005-07-28 12:10:00,64.48,64.5,64.47,64.5,2400.0,39.8114,39.8238,39.8053,39.8238,2400.0
2005-07-28 12:15:00,64.51,64.54,64.43,64.43,3000.0,39.83,39.8485,39.7806,39.7806,3000.0
2005-07-28 12:20:00,64.43,64.46,64.39,64.41,4000.0,39.7806,39.7991,39.7559,39.7682,4000.0
2005-07-28 12:25:00,64.44,64.44,64.41,64.41,700.0,39.7867,39.7867,39.7682,39.7682,700.0
2005-07-28 12:30:00,64.45,64.45,64.39,64.43,7300.0,39.7929,39.7929,39.7559,39.7806,7300.0
2005-07-28 12:35:00,64.42,64.42,64.39,64.39,2000.0,39.7744,39.7744,39.7559,39.7559,2000.0
2005-07-28 12:40:00,64.39,64.39,64.35,64.36,4200.0,39.7559,39.7559,39.7312,39.7373,4200.0
2005-07-28 12:45:00,64.35,64.35,64.32,64.33,2700.0,39.7312,39.7312,39.7127,39.7188,2700.0
2005-07-28 12:50:00,64.32,64.32,64.3,64.3,7500.0,39.7127,39.7127,39.7003,39.7003,7500.0
2005-07-28 12:55:00,64.3,64.31,64.29,64.31,4800.0,39.7003,39.7065,39.6941,39.7065,4800.0
2005-07-28 13:00:00,64.31,64.31,64.29,64.3,7200.0,39.7065,39.7065,39.6941,39.7003,7200.0
2005-07-28 13:05:00,64.28,64.3,64.28,64.29,4300.0,39.688,39.7003,39.688,39.6941,4300.0
2005-07-28 13:10:00,64.29,64.3,64.19,64.21,12500.0,39.6941,39.7003,39.6324,39.6447,12500.0
2005-07-28 13:15:00,64.19,64.23,64.11,64.22,15800.0,39.6324,39.6571,39.583,39.6509,15800.0
2005-07-28 13:20:00,64.23,64.23,64.19,64.19,1800.0,39.6571,39.6571,39.6324,39.6324,1800.0
2005-07-28 13:25:00,64.21,64.25,64.21,64.24,2800.0,39.6447,39.6694,39.6447,39.6633,2800.0
2005-07-28 13:30:00,64.24,64.28,64.19,64.27,3500.0,39.6633,39.688,39.6324,39.6818,3500.0
2005-07-28 13:35:00,64.26,64.33,64.26,64.31,6600.0,39.6756,39.7188,39.6756,39.7065,6600.0
2005-07-28 13:40:00,64.31,64.32,64.31,64.32,5100.0,39.7065,39.7127,39.7065,39.7127,5100.0
2005-07-28 13:45:00,64.32,64.33,64.32,64.32,1200.0,39.7127,39.7188,39.7127,39.7127,1200.0
2005-07-28 13:50:00,64.32,64.33,64.3,64.32,6100.0,39.7127,39.7188,39.7003,39.7127,6100.0
2005-07-28 13:55:00,64.31,64.31,64.27,64.29,1100.0,39.7065,39.7065,39.6818,39.6941,1100.0
2005-07-28 14:00:00,64.28,64.28,64.23,64.28,2200.0,39.688,39.688,39.6571,39.688,2200.0
2005-07-28 14:05:00,64.27,64.31,64.27,64.29,1000.0,39.6818,39.7065,39.6818,39.6941,1000.0
2005-07-28 14:10:00,64.28,64.31,64.28,64.31,1100.0,39.688,39.7065,39.688,39.7065,1100.0
2005-07-28 14:15:00,64.32,64.33,64.28,64.28,1900.0,39.7127,39.7188,39.688,39.688,1900.0
2005-07-28 14:20:00,64.29,64.31,64.28,64.29,1400.0,39.6941,39.7065,39.688,39.6941,1400.0
2005-07-28 14:25:00,64.34,64.4,64.34,64.37,2100.0,39.725,39.762,39.725,39.7435,2100.0
2005-07-28 14:30:00,64.37,64.47,64.36,64.47,4800.0,39.7435,39.8053,39.7373,39.8053,4800.0
2005-07-28 14:35:00,64.46,64.65,64.46,64.63,22400.0,39.7991,39.9164,39.7991,39.9041,22400.0
2005-07-28 14:40:00,64.65,64.65,64.58,64.58,3100.0,39.9164,39.9164,39.8732,39.8732,3100.0
2005-07-28 14:45:00,64.57,64.61,64.54,64.58,2500.0,39.867,39.8917,39.8485,39.8732,2500.0
2005-07-28 14:50:00,64.61,64.66,64.55,64.55,8200.0,39.8917,39.9226,39.8547,39.8547,8200.0
2005-07-28 14:55:00,64.54,64.56,64.54,64.55,3400.0,39.8485,39.8608,39.8485,39.8547,3400.0
2005-07-28 15:00:00,64.55,64.55,64.5,64.51,3400.0,39.8547,39.8547,39.8238,39.83,3400.0
2005-07-28 15:05:00,64.52,64.53,64.5,64.51,4200.0,39.8361,39.8423,39.8238,39.83,4200.0
2005-07-28 15:10:00,64.5,64.51,64.5,64.51,3000.0,39.8238,39.83,39.8238,39.83,3000.0
2005-07-28 15:15:00,64.5,64.51,64.5,64.5,3300.0,39.8238,39.83,39.8238,39.8238,3300.0
2005-07-28 15:20:00,64.51,64.55,64.5,64.5,6200.0,39.83,39.8547,39.8238,39.8238,6200.0
2005-07-28 15:25:00,64.5,64.5,64.43,64.43,7800.0,39.8238,39.8238,39.7806,39.7806,7800.0
2005-07-28 15:30:00,64.45,64.45,64.39,64.44,9400.0,39.7929,39.7929,39.7559,39.7867,9400.0
2005-07-28 15:35:00,64.43,64.43,64.38,64.38,10100.0,39.7806,39.7806,39.7497,39.7497,10100.0
2005-07-28 15:40:00,64.39,64.39,64.37,64.39,4600.0,39.7559,39.7559,39.7435,39.7559,4600.0
2005-07-28 15:45:00,64.4,64.46,64.4,64.45,8200.0,39.762,39.7991,39.762,39.7929,8200.0
2005-07-28 15:50:00,64.46,64.49,64.44,64.47,10300.0,39.7991,39.8176,39.7867,39.8053,10300.0
2005-07-28 15:55:00,64.46,64.48,64.43,64.48,9300.0,39.7991,39.8114,39.7806,39.8114,9300.0
2005-07-29 09:30:00,64.55,64.58,64.44,64.51,13800.0,39.8547,39.8732,39.7867,39.83,13800.0
2005-07-29 09:35:00,64.5,64.5,64.31,64.4,4900.0,39.8238,39.8238,39.7065,39.762,4900.0
2005-07-29 09:40:00,64.4,64.69,64.4,64.69,4100.0,39.762,39.9411,39.762,39.9411,4100.0
2005-07-29 09:45:00,64.7,64.75,64.67,64.69,10800.0,39.9473,39.9781,39.9287,39.9411,10800.0
2005-07-29 09:50:00,64.69,64.69,64.65,64.68,8100.0,39.9411,39.9411,39.9164,39.9349,8100.0
2005-07-29 09:55:00,64.68,64.68,64.63,64.68,7300.0,39.9349,39.9349,39.9041,39.9349,7300.0
2005-07-29 10:00:00,64.68,64.8,64.68,64.71,3100.0,39.9349,40.009,39.9349,39.9534,3100.0
2005-07-29 10:05:00,64.7,64.7,64.63,64.63,4800.0,39.9473,39.9473,39.9041,39.9041,4800.0
2005-07-29 10:10:00,64.62,64.62,64.56,64.56,4800.0,39.8979,39.8979,39.8608,39.8608,4800.0
2005-07-29 10:15:00,64.56,64.56,64.4,64.5,5700.0,39.8608,39.8608,39.762,39.8238,5700.0
2005-07-29 10:20:00,64.47,64.48,64.47,64.47,3800.0,39.8053,39.8114,39.8053,39.8053,3800.0
2005-07-29 10:25:00,64.47,64.53,64.47,64.53,3200.0,39.8053,39.8423,39.8053,39.8423,3200.0
2005-07-29 10:30:00,64.54,64.58,64.43,64.57,17300.0,39.8485,39.8732,39.7806,39.867,17300.0
2005-07-29 10:35:00,64.55,64.58,64.55,64.58,6300.0,39.8547,39.8732,39.8547,39.8732,6300.0
2005-07-29 10:40:00,64.56,64.56,64.54,64.54,7800.0,39.8608,39.8608,39.8485,39.8485,7800.0
2005-07-29 10:45:00,64.54,64.54,64.5,64.5,3000.0,39.8485,39.8485,39.8238,39.8238,3000.0
2005-07-29 10:50:00,64.5,64.5,64.46,64.47,3800.0,39.8238,39.8238,39.7991,39.8053,3800.0
2005-07-29 10:55:00,64.52,64.56,64.5,64.53,2400.0,39.8361,39.8608,39.8238,39.8423,2400.0
2005-07-29 11:00:00,64.53,64.54,64.49,64.49,6900.0,39.8423,39.8485,39.8176,39.8176,6900.0
2005-07-29 11:05:00,64.49,64.5,64.4,64.4,6000.0,39.8176,39.8238,39.762,39.762,6000.0
2005-07-29 11:10:00,64.42,64.42,64.4,64.4,2000.0,39.7744,39.7744,39.762,39.762,2000.0
2005-07-29 11:15:00,64.4,64.4,64.38,64.4,3200.0,39.762,39.762,39.7497,39.762,3200.0
2005-07-29 11:20:00,64.4,64.45,64.4,64.42,1600.0,39.762,39.7929,39.762,39.7744,1600.0
2005-07-29 11:25:00,64.43,64.43,64.39,64.4,4300.0,39.7806,39.7806,39.7559,39.762,4300.0
2005-07-29 11:30:00,64.4,64.45,64.39,64.4,4400.0,39.762,39.7929,39.7559,39.762,4400.0
2005-07-29 11:35:00,64.41,64.41,64.28,64.28,4600.0,39.7682,39.7682,39.688,39.688,4600.0
2005-07-29 11:40:00,64.29,64.33,64.23,64.23,4400.0,39.6941,39.7188,39.6571,39.6571,4400.0
2005-07-29 11:45:00,64.23,64.24,64.19,64.19,3500.0,39.6571,39.6633,39.6324,39.6324,3500.0
2005-07-29 11:50:00,64.2,64.22,64.19,64.2,2100.0,39.6386,39.6509,39.6324,39.6386,2100.0
2005-07-29 11:55:00,64.2,64.2,64.14,64.17,2500.0,39.6386,39.6386,39.6015,39.62,2500.0
2005-07-29 12:00:00,64.18,64.23,64.18,64.19,4000.0,39.6262,39.6571,39.6262,39.6324,4000.0
2005-07-29 12:05:00,64.17,64.18,64.1,64.11,3700.0,39.62,39.6262,39.5768,39.583,3700.0
2005-07-29 12:10:00,64.11,64.11,64.02,64.05,5600.0,39.583,39.583,39.5274,39.5459,5600.0
2005-07-29 12:15:00,64.04,64.1,64.0,64.0,5600.0,39.5398,39.5768,39.5151,39.5151,5600.0
2005-07-29 12:20:00,64.03,64.1,63.99,63.99,3400.0,39.5336,39.5768,39.5089,39.5089,3400.0
2005-07-29 12:25:00,63.99,64.07,63.99,64.05,3200.0,39.5089,39.5583,39.5089,39.5459,3200.0
2005-07-29 12:30:00,64.05,64.05,63.99,64.02,2400.0,39.5459,39.5459,39.5089,39.5274,2400.0
2005-07-29 12:35:00,64.01,64.13,64.01,64.09,6000.0,39.5213,39.5953,39.5213,39.5706,6000.0
2005-07-29 12:40:00,64.1,64.17,64.09,64.1,3700.0,39.5768,39.62,39.5706,39.5768,3700.0
2005-07-29 12:45:00,64.11,64.12,64.05,64.08,2600.0,39.583,39.5892,39.5459,39.5645,2600.0
2005-07-29 12:50:00,64.06,64.09,64.01,64.09,4500.0,39.5521,39.5706,39.5213,39.5706,4500.0
2005-07-29 12:55:00,64.09,64.09,63.96,63.98,3900.0,39.5706,39.5706,39.4904,39.5027,3900.0
2005-07-29 13:00:00,63.98,63.99,63.96,63.98,6700.0,39.5027,39.5089,39.4904,39.5027,6700.0
2005-07-29 13:05:00,63.98,64.04,63.98,64.04,2800.0,39.5027,39.5398,39.5027,39.5398,2800.0
2005-07-29 13:10:00,64.06,64.11,64.06,64.11,2300.0,39.5521,39.583,39.5521,39.583,2300.0
2005-07-29 13:15:00,64.1,64.1,64.07,64.08,1900.0,39.5768,39.5768,39.5583,39.5645,1900.0
2005-07-29 13:20:00,64.08,64.1,64.05,64.07,4200.0,39.5645,39.5768,39.5459,39.5583,4200.0
2005-07-29 13:25:00,64.08,64.09,64.02,64.03,3100.0,39.5645,39.5706,39.5274,39.5336,3100.0
2005-07-29 13:30:00,64.01,64.04,64.0,64.01,3900.0,39.5213,39.5398,39.5151,39.5213,3900.0
2005-07-29 13:35:00,64.01,64.03,63.98,63.99,3800.0,39.5213,39.5336,39.5027,39.5089,3800.0
2005-07-29 13:40:00,63.99,64.0,63.97,63.98,3700.0,39.5089,39.5151,39.4966,39.5027,3700.0
2005-07-29 13:45:00,63.99,64.02,63.99,64.02,4600.0,39.5089,39.5274,39.5089,39.5274,4600.0
2005-07-29 13:50:00,64.02,64.07,64.02,64.07,1700.0,39.5274,39.5583,39.5274,39.5583,1700.0
2005-07-29 13:55:00,64.08,64.09,64.07,64.08,3900.0,39.5645,39.5706,39.5583,39.5645,3900.0
2005-07-29 14:00:00,64.05,64.08,64.03,64.03,7800.0,39.5459,39.5645,39.5336,39.5336,7800.0
2005-07-29 14:05:00,64.04,64.16,64.03,64.15,6000.0,39.5398,39.6139,39.5336,39.6077,6000.0
2005-07-29 14:10:00,64.14,64.17,64.13,64.16,2700.0,39.6015,39.62,39.5953,39.6139,2700.0
2005-07-29 14:15:00,64.15,64.15,64.09,64.1,2700.0,39.6077,39.6077,39.5706,39.5768,2700.0
2005-07-29 14:20:00,64.11,64.16,64.11,64.14,3500.0,39.583,39.6139,39.583,39.6015,3500.0
2005-07-29 14:25:00,64.14,64.16,64.13,64.13,2600.0,39.6015,39.6139,39.5953,39.5953,2600.0
2005-07-29 14:30:00,64.13,64.15,64.13,64.13,5000.0,39.5953,39.6077,39.5953,39.5953,5000.0
2005-07-29 14:35:00,64.13,64.17,64.13,64.16,2500.0,39.5953,39.62,39.5953,39.6139,2500.0
2005-07-29 14:40:00,64.19,64.19,64.15,64.15,2500.0,39.6324,39.6324,39.6077,39.6077,2500.0
2005-07-29 14:45:00,64.15,64.15,64.14,64.14,2300.0,39.6077,39.6077,39.6015,39.6015,2300.0
2005-07-29 14:50:00,64.14,64.15,64.1,64.1,3800.0,39.6015,39.6077,39.5768,39.5768,3800.0
2005-07-29 14:55:00,64.1,64.11,64.04,64.05,2500.0,39.5768,39.583,39.5398,39.5459,2500.0
2005-07-29 15:00:00,64.04,64.04,64.01,64.02,3600.0,39.5398,39.5398,39.5213,39.5274,3600.0
2005-07-29 15:05:00,64.0,64.0,63.84,63.87,11100.0,39.5151,39.5151,39.4163,39.4348,11100.0
2005-07-29 15:10:00,63.86,63.9,63.86,63.89,6600.0,39.4286,39.4533,39.4286,39.4472,6600.0
2005-07-29 15:15:00,63.91,63.91,63.73,63.77,8300.0,39.4595,39.4595,39.3484,39.3731,8300.0
2005-07-29 15:20:00,63.76,63.8,63.76,63.78,4000.0,39.3669,39.3916,39.3669,39.3792,4000.0
2005-07-29 15:25:00,63.79,63.79,63.72,63.73,4100.0,39.3854,39.3854,39.3422,39.3484,4100.0
2005-07-29 15:30:00,63.76,63.78,63.64,63.77,9600.0,39.3669,39.3792,39.2928,39.3731,9600.0
2005-07-29 15:35:00,63.77,63.89,63.77,63.89,6500.0,39.3731,39.4472,39.3731,39.4472,6500.0
2005-07-29 15:40:00,63.89,63.92,63.89,63.9,10100.0,39.4472,39.4657,39.4472,39.4533,10100.0
2005-07-29 15:45:00,63.91,63.91,63.87,63.91,9600.0,39.4595,39.4595,39.4348,39.4595,9600.0
2005-07-29 15:50:00,63.91,63.93,63.88,63.93,17700.0,39.4595,39.4719,39.441,39.4719,17700.0
2005-07-29 15:55:00,63.94,63.97,63.94,63.94,11300.0,39.478,39.4966,39.478,39.478,11300.0
2005-08-01 09:30:00,63.74,64.0,63.74,63.8,12400.0,39.3545,39.5151,39.3545,39.3916,12400.0
2005-08-01 09:35:00,63.82,63.9,63.82,63.86,3700.0,39.4039,39.4533,39.4039,39.4286,3700.0
2005-08-01 09:40:00,63.87,63.88,63.75,63.8,3200.0,39.4348,39.441,39.3607,39.3916,3200.0
2005-08-01 09:45:00,63.79,63.93,63.75,63.93,3400.0,39.3854,39.4719,39.3607,39.4719,3400.0
2005-08-01 09:50:00,63.94,64.0,63.87,63.87,6000.0,39.478,39.5151,39.4348,39.4348,6000.0
2005-08-01 09:55:00,63.88,63.95,63.85,63.89,3400.0,39.441,39.4842,39.4225,39.4472,3400.0
2005-08-01 10:00:00,63.89,64.02,63.89,63.99,3500.0,39.4472,39.5274,39.4472,39.5089,3500.0
2005-08-01 10:05:00,63.99,64.03,63.84,63.84,5400.0,39.5089,39.5336,39.4163,39.4163,5400.0
2005-08-01 10:10:00,63.94,63.94,63.83,63.84,2400.0,39.478,39.478,39.4101,39.4163,2400.0
2005-08-01 10:15:00,63.9,64.06,63.9,63.95,5200.0,39.4533,39.5521,39.4533,39.4842,5200.0
2005-08-01 10:20:00,63.94,63.94,63.87,63.89,1800.0,39.478,39.478,39.4348,39.4472,1800.0
2005-08-01 10:25:00,63.89,63.94,63.89,63.92,3900.0,39.4472,39.478,39.4472,39.4657,3900.0
2005-08-01 10:30:00,63.91,64.0,63.85,63.85,3400.0,39.4595,39.5151,39.4225,39.4225,3400.0
2005-08-01 10:35:00,63.85,63.85,63.68,63.68,6200.0,39.4225,39.4225,39.3175,39.3175,6200.0
2005-08-01 10:40:00,63.68,63.72,63.67,63.72,5600.0,39.3175,39.3422,39.3113,39.3422,5600.0
2005-08-01 10:45:00,63.71,63.75,63.7,63.7,3100.0,39.336,39.3607,39.3298,39.3298,3100.0
2005-08-01 10:50:00,63.7,63.76,63.69,63.72,2600.0,39.3298,39.3669,39.3237,39.3422,2600.0
2005-08-01 10:55:00,63.7,63.7,63.59,63.59,3100.0,39.3298,39.3298,39.2619,39.2619,3100.0
2005-08-01 11:00:00,63.57,63.59,63.51,63.51,6000.0,39.2496,39.2619,39.2125,39.2125,6000.0
2005-08-01 11:05:00,63.5,63.51,63.4,63.44,10700.0,39.2064,39.2125,39.1446,39.1693,10700.0
2005-08-01 11:10:00,63.43,63.43,63.2,63.22,9200.0,39.1631,39.1631,39.0211,39.0335,9200.0
2005-08-01 11:15:00,63.22,63.28,63.21,63.25,11100.0,39.0335,39.0705,39.0273,39.052,11100.0
2005-08-01 11:20:00,63.27,63.3,63.26,63.28,11500.0,39.0644,39.0829,39.0582,39.0705,11500.0
2005-08-01 11:25:00,63.28,63.29,63.1,63.1,18600.0,39.0705,39.0767,38.9594,38.9594,18600.0
2005-08-01 11:30:00,63.1,63.12,63.1,63.12,9000.0,38.9594,38.9717,38.9594,38.9717,9000.0
2005-08-01 11:35:00,63.11,63.12,63.08,63.09,17000.0,38.9656,38.9717,38.947,38.9532,17000.0
2005-08-01 11:40:00,63.08,63.1,63.02,63.02,11500.0,38.947,38.9594,38.91,38.91,11500.0
2005-08-01 11:45:00,63.02,63.02,62.96,62.96,11900.0,38.91,38.91,38.873,38.873,11900.0
2005-08-01 11:50:00,62.97,63.01,62.97,62.98,7400.0,38.8791,38.9038,38.8791,38.8853,7400.0
2005-08-01 11:55:00,62.99,63.07,62.99,63.04,6200.0,38.8915,38.9409,38.8915,38.9224,6200.0
2005-08-01 12:00:00,63.03,63.19,63.01,63.07,9700.0,38.9162,39.015,38.9038,38.9409,9700.0
2005-08-01 12:05:00,63.04,63.04,62.91,62.91,5800.0,38.9224,38.9224,38.8421,38.8421,5800.0
2005-08-01 12:10:00,62.91,62.98,62.91,62.96,3500.0,38.8421,38.8853,38.8421,38.873,3500.0
2005-08-01 12:15:00,62.98,63.02,62.9,62.94,4900.0,38.8853,38.91,38.8359,38.8606,4900.0
2005-08-01 12:20:00,62.94,63.03,62.94,63.01,6500.0,38.8606,38.9162,38.8606,38.9038,6500.0
2005-08-01 12:25:00,63.0,63.01,62.94,63.0,7800.0,38.8977,38.9038,38.8606,38.8977,7800.0
2005-08-01 12:30:00,63.0,63.1,63.0,63.08,7600.0,38.8977,38.9594,38.8977,38.947,7600.0
2005-08-01 12:35:00,63.08,63.16,63.07,63.15,5200.0,38.947,38.9964,38.9409,38.9903,5200.0
2005-08-01 12:40:00,63.15,63.21,63.15,63.21,6000.0,38.9903,39.0273,38.9903,39.0273,6000.0
2005-08-01 12:45:00,63.21,63.25,63.15,63.17,11600.0,39.0273,39.052,38.9903,39.0026,11600.0
2005-08-01 12:50:00,63.15,63.17,63.12,63.12,6600.0,38.9903,39.0026,38.9717,38.9717,6600.0
2005-08-01 12:55:00,63.11,63.17,63.1,63.11,6100.0,38.9656,39.0026,38.9594,38.9656,6100.0
2005-08-01 13:00:00,63.1,63.11,63.06,63.06,6900.0,38.9594,38.9656,38.9347,38.9347,6900.0
2005-08-01 13:05:00,63.03,63.05,62.91,62.91,6400.0,38.9162,38.9285,38.8421,38.8421,6400.0
2005-08-01 13:10:00,62.92,62.97,62.92,62.94,8200.0,38.8483,38.8791,38.8483,38.8606,8200.0
2005-08-01 13:15:00,62.94,62.98,62.76,62.76,14200.0,38.8606,38.8853,38.7495,38.7495,14200.0
2005-08-01 13:20:00,62.77,62.8,62.74,62.75,9700.0,38.7556,38.7742,38.7371,38.7433,9700.0
2005-08-01 13:25:00,62.76,62.81,62.75,62.81,5700.0,38.7495,38.7803,38.7433,38.7803,5700.0
2005-08-01 13:30:00,62.79,62.8,62.65,62.65,22800.0,38.768,38.7742,38.6816,38.6816,22800.0
2005-08-01 13:35:00,62.66,62.69,62.63,62.69,7000.0,38.6877,38.7063,38.6692,38.7063,7000.0
2005-08-01 13:40:00,62.69,62.7,62.62,62.65,11300.0,38.7063,38.7124,38.663,38.6816,11300.0
2005-08-01 13:45:00,62.64,62.72,62.58,62.69,10000.0,38.6754,38.7248,38.6383,38.7063,10000.0
2005-08-01 13:50:00,62.69,62.78,62.69,62.78,6300.0,38.7063,38.7618,38.7063,38.7618,6300.0
2005-08-01 13:55:00,62.73,62.87,62.72,62.78,9800.0,38.7309,38.8174,38.7248,38.7618,9800.0
2005-08-01 14:00:00,62.72,62.8,62.72,62.76,3400.0,38.7248,38.7742,38.7248,38.7495,3400.0
2005-08-01 14:05:00,62.79,62.92,62.78,62.91,12700.0,38.768,38.8483,38.7618,38.8421,12700.0
2005-08-01 14:10:00,62.93,62.99,62.84,62.87,8500.0,38.8544,38.8915,38.7989,38.8174,8500.0
2005-08-01 14:15:00,62.91,62.97,62.81,62.85,7200.0,38.8421,38.8791,38.7803,38.805,7200.0
2005-08-01 14:20:00,62.85,62.92,62.81,62.85,6000.0,38.805,38.8483,38.7803,38.805,6000.0
2005-08-01 14:25:00,62.85,62.93,62.81,62.83,5900.0,38.805,38.8544,38.7803,38.7927,5900.0
2005-08-01 14:30:00,62.83,62.89,62.83,62.87,7500.0,38.7927,38.8297,38.7927,38.8174,7500.0
2005-08-01 14:35:00,62.87,62.9,62.84,62.84,6600.0,38.8174,38.8359,38.7989,38.7989,6600.0
2005-08-01 14:40:00,62.84,62.9,62.8,62.89,8500.0,38.7989,38.8359,38.7742,38.8297,8500.0
2005-08-01 14:45:00,62.9,62.91,62.79,62.8,8600.0,38.8359,38.8421,38.768,38.7742,8600.0
2005-08-01 14:50:00,62.76,62.8,62.72,62.78,8600.0,38.7495,38.7742,38.7248,38.7618,8600.0
2005-08-01 14:55:00,62.78,62.8,62.65,62.65,6600.0,38.7618,38.7742,38.6816,38.6816,6600.0
2005-08-01 15:00:00,62.65,62.7,62.64,62.69,9200.0,38.6816,38.7124,38.6754,38.7063,9200.0
2005-08-01 15:05:00,62.69,62.7,62.62,62.63,7600.0,38.7063,38.7124,38.663,38.6692,7600.0
2005-08-01 15:10:00,62.65,62.68,62.64,62.68,8100.0,38.6816,38.7001,38.6754,38.7001,8100.0
2005-08-01 15:15:00,62.7,62.79,62.7,62.72,11900.0,38.7124,38.768,38.7124,38.7248,11900.0
2005-08-01 15:20:00,62.67,62.74,62.66,62.74,10000.0,38.6939,38.7371,38.6877,38.7371,10000.0
2005-08-01 15:25:00,62.73,62.73,62.64,62.71,10200.0,38.7309,38.7309,38.6754,38.7186,10200.0
2005-08-01 15:30:00,62.72,62.8,62.72,62.77,7200.0,38.7248,38.7742,38.7248,38.7556,7200.0
2005-08-01 15:35:00,62.78,62.81,62.76,62.8,14400.0,38.7618,38.7803,38.7495,38.7742,14400.0
2005-08-01 15:40:00,62.79,62.9,62.79,62.89,13900.0,38.768,38.8359,38.768,38.8297,13900.0
2005-08-01 15:45:00,62.89,62.94,62.83,62.83,16600.0,38.8297,38.8606,38.7927,38.7927,16600.0
2005-08-01 15:50:00,62.83,62.84,62.74,62.74,21600.0,38.7927,38.7989,38.7371,38.7371,21600.0
2005-08-01 15:55:00,62.73,62.77,62.7,62.74,17100.0,38.7309,38.7556,38.7124,38.7371,17100.0
2005-08-02 09:30:00,62.97,62.97,62.88,62.88,12700.0,38.8791,38.8791,38.8236,38.8236,12700.0
2005-08-02 09:35:00,62.89,63.18,62.85,63.16,19000.0,38.8297,39.0088,38.805,38.9964,19000.0
2005-08-02 09:40:00,63.27,63.55,63.27,63.55,14700.0,39.0644,39.2372,39.0644,39.2372,14700.0
2005-08-02 09:45:00,63.54,63.56,63.38,63.51,16100.0,39.2311,39.2434,39.1323,39.2125,16100.0
2005-08-02 09:50:00,63.49,63.49,63.41,63.42,6200.0,39.2002,39.2002,39.1508,39.157,6200.0
2005-08-02 09:55:00,63.45,63.5,63.44,63.47,2100.0,39.1755,39.2064,39.1693,39.1878,2100.0
2005-08-02 10:00:00,63.48,63.55,63.47,63.55,4200.0,39.194,39.2372,39.1878,39.2372,4200.0
2005-08-02 10:05:00,63.56,63.63,63.56,63.58,2900.0,39.2434,39.2866,39.2434,39.2558,2900.0
2005-08-02 10:10:00,63.62,63.68,63.56,63.57,5500.0,39.2805,39.3175,39.2434,39.2496,5500.0
2005-08-02 10:15:00,63.57,63.58,63.41,63.44,6500.0,39.2496,39.2558,39.1508,39.1693,6500.0
2005-08-02 10:20:00,63.44,63.44,63.35,63.35,4600.0,39.1693,39.1693,39.1138,39.1138,4600.0
2005-08-02 10:25:00,63.34,63.34,63.25,63.25,5800.0,39.1076,39.1076,39.052,39.052,5800.0
2005-08-02 10:30:00,63.25,63.31,63.25,63.3,3800.0,39.052,39.0891,39.052,39.0829,3800.0
2005-08-02 10:35:00,63.3,63.3,63.2,63.24,14100.0,39.0829,39.0829,39.0211,39.0458,14100.0
2005-08-02 10:40:00,63.23,63.27,63.23,63.27,3100.0,39.0397,39.0644,39.0397,39.0644,3100.0
2005-08-02 10:45:00,63.38,63.38,63.3,63.33,10000.0,39.1323,39.1323,39.0829,39.1014,10000.0
2005-08-02 10:50:00,63.33,63.33,63.3,63.31,3500.0,39.1014,39.1014,39.0829,39.0891,3500.0
2005-08-02 10:55:00,63.32,63.33,63.32,63.33,2500.0,39.0952,39.1014,39.0952,39.1014,2500.0
2005-08-02 11:00:00,63.33,63.37,63.32,63.35,4900.0,39.1014,39.1261,39.0952,39.1138,4900.0
2005-08-02 11:05:00,63.34,63.38,63.33,63.36,8000.0,39.1076,39.1323,39.1014,39.1199,8000.0
2005-08-02 11:10:00,63.35,63.37,63.31,63.31,4300.0,39.1138,39.1261,39.0891,39.0891,4300.0
2005-08-02 11:15:00,63.31,63.31,63.24,63.27,5900.0,39.0891,39.0891,39.0458,39.0644,5900.0
2005-08-02 11:20:00,63.29,63.3,63.26,63.26,2100.0,39.0767,39.0829,39.0582,39.0582,2100.0
2005-08-02 11:25:00,63.24,63.24,63.21,63.23,3000.0,39.0458,39.0458,39.0273,39.0397,3000.0
2005-08-02 11:30:00,63.24,63.28,63.22,63.28,2900.0,39.0458,39.0705,39.0335,39.0705,2900.0
2005-08-02 11:35:00,63.27,63.32,63.2,63.22,8900.0,39.0644,39.0952,39.0211,39.0335,8900.0
2005-08-02 11:40:00,63.22,63.25,63.22,63.25,1700.0,39.0335,39.052,39.0335,39.052,1700.0
2005-08-02 11:45:00,63.27,63.28,63.21,63.22,2900.0,39.0644,39.0705,39.0273,39.0335,2900.0
2005-08-02 11:50:00,63.23,63.31,63.23,63.31,2800.0,39.0397,39.0891,39.0397,39.0891,2800.0
2005-08-02 11:55:00,63.31,63.34,63.26,63.26,2000.0,39.0891,39.1076,39.0582,39.0582,2000.0
2005-08-02 12:00:00,63.24,63.27,63.21,63.27,7600.0,39.0458,39.0644,39.0273,39.0644,7600.0
2005-08-02 12:05:00,63.27,63.34,63.27,63.34,3100.0,39.0644,39.1076,39.0644,39.1076,3100.0
2005-08-02 12:10:00,63.3,63.36,63.28,63.36,1300.0,39.0829,39.1199,39.0705,39.1199,1300.0
2005-08-02 12:15:00,63.33,63.36,63.31,63.36,800.0,39.1014,39.1199,39.0891,39.1199,800.0
2005-08-02 12:20:00,63.35,63.48,63.35,63.45,2700.0,39.1138,39.194,39.1138,39.1755,2700.0
2005-08-02 12:25:00,63.45,63.48,63.45,63.48,3100.0,39.1755,39.194,39.1755,39.194,3100.0
2005-08-02 12:30:00,63.46,63.47,63.4,63.41,2100.0,39.1817,39.1878,39.1446,39.1508,2100.0
2005-08-02 12:35:00,63.38,63.38,63.36,63.37,1400.0,39.1323,39.1323,39.1199,39.1261,1400.0
2005-08-02 12:40:00,63.37,63.37,63.25,63.32,2600.0,39.1261,39.1261,39.052,39.0952,2600.0
2005-08-02 12:45:00,63.34,63.39,63.32,63.39,900.0,39.1076,39.1384,39.0952,39.1384,900.0
2005-08-02 12:50:00,63.35,63.35,63.27,63.33,4200.0,39.1138,39.1138,39.0644,39.1014,4200.0
2005-08-02 12:55:00,63.32,63.38,63.32,63.38,1600.0,39.0952,39.1323,39.0952,39.1323,1600.0
2005-08-02 13:00:00,63.39,63.39,63.26,63.26,2900.0,39.1384,39.1384,39.0582,39.0582,2900.0
2005-08-02 13:05:00,63.26,63.32,63.26,63.29,2400.0,39.0582,39.0952,39.0582,39.0767,2400.0
2005-08-02 13:10:00,63.28,63.3,63.26,63.3,1600.0,39.0705,39.0829,39.0582,39.0829,1600.0
2005-08-02 13:15:00,63.32,63.35,63.29,63.3,1100.0,39.0952,39.1138,39.0767,39.0829,1100.0
2005-08-02 13:20:00,63.3,63.35,63.3,63.3,2500.0,39.0829,39.1138,39.0829,39.0829,2500.0
2005-08-02 13:25:00,63.31,63.32,63.3,63.3,2000.0,39.0891,39.0952,39.0829,39.0829,2000.0
2005-08-02 13:30:00,63.3,63.32,63.3,63.3,1900.0,39.0829,39.0952,39.0829,39.0829,1900.0
2005-08-02 13:35:00,63.28,63.28,63.22,63.25,2100.0,39.0705,39.0705,39.0335,39.052,2100.0
2005-08-02 13:40:00,63.21,63.26,63.21,63.26,1000.0,39.0273,39.0582,39.0273,39.0582,1000.0
2005-08-02 13:45:00,63.26,63.27,63.18,63.18,3200.0,39.0582,39.0644,39.0088,39.0088,3200.0
2005-08-02 13:50:00,63.18,63.18,63.11,63.16,2100.0,39.0088,39.0088,38.9656,38.9964,2100.0
2005-08-02 13:55:00,63.15,63.22,63.15,63.18,8600.0,38.9903,39.0335,38.9903,39.0088,8600.0
2005-08-02 14:00:00,63.13,63.18,63.13,63.17,4800.0,38.9779,39.0088,38.9779,39.0026,4800.0
2005-08-02 14:05:00,63.17,63.23,63.17,63.23,1700.0,39.0026,39.0397,39.0026,39.0397,1700.0
2005-08-02 14:10:00,63.23,63.27,63.19,63.27,2600.0,39.0397,39.0644,39.015,39.0644,2600.0
2005-08-02 14:15:00,63.26,63.26,63.22,63.26,1800.0,39.0582,39.0582,39.0335,39.0582,1800.0
2005-08-02 14:20:00,63.25,63.29,63.24,63.29,1800.0,39.052,39.0767,39.0458,39.0767,1800.0
2005-08-02 14:25:00,63.28,63.28,63.2,63.2,2200.0,39.0705,39.0705,39.0211,39.0211,2200.0
2005-08-02 14:30:00,63.2,63.2,63.15,63.19,3700.0,39.0211,39.0211,38.9903,39.015,3700.0
2005-08-02 14:35:00,63.19,63.24,63.19,63.19,3900.0,39.015,39.0458,39.015,39.015,3900.0
2005-08-02 14:40:00,63.18,63.2,63.17,63.19,1200.0,39.0088,39.0211,39.0026,39.015,1200.0
2005-08-02 14:45:00,63.19,63.21,63.18,63.21,1600.0,39.015,39.0273,39.0088,39.0273,1600.0
2005-08-02 14:50:00,63.21,63.26,63.21,63.26,3300.0,39.0273,39.0582,39.0273,39.0582,3300.0
2005-08-02 14:55:00,63.25,63.28,63.2,63.2,2900.0,39.052,39.0705,39.0211,39.0211,2900.0
2005-08-02 15:00:00,63.19,63.19,63.11,63.16,5000.0,39.015,39.015,38.9656,38.9964,5000.0
2005-08-02 15:05:00,63.14,63.17,63.13,63.17,4800.0,38.9841,39.0026,38.9779,39.0026,4800.0
2005-08-02 15:10:00,63.15,63.23,63.12,63.23,13900.0,38.9903,39.0397,38.9717,39.0397,13900.0
2005-08-02 15:15:00,63.24,63.26,63.24,63.26,5200.0,39.0458,39.0582,39.0458,39.0582,5200.0
2005-08-02 15:20:00,63.26,63.26,63.22,63.25,7800.0,39.0582,39.0582,39.0335,39.052,7800.0
2005-08-02 15:25:00,63.23,63.25,63.23,63.24,4800.0,39.0397,39.052,39.0397,39.0458,4800.0
2005-08-02 15:30:00,63.24,63.26,63.23,63.26,3900.0,39.0458,39.0582,39.0397,39.0582,3900.0
2005-08-02 15:35:00,63.26,63.28,63.25,63.26,9900.0,39.0582,39.0705,39.052,39.0582,9900.0
2005-08-02 15:40:00,63.26,63.28,63.17,63.27,9400.0,39.0582,39.0705,39.0026,39.0644,9400.0
2005-08-02 15:45:00,63.27,63.27,63.25,63.26,5700.0,39.0644,39.0644,39.052,39.0582,5700.0
2005-08-02 15:50:00,63.27,63.28,63.22,63.22,13400.0,39.0644,39.0705,39.0335,39.0335,13400.0
2005-08-02 15:55:00,63.21,63.28,63.21,63.25,11400.0,39.0273,39.0705,39.0273,39.052,11400.0
2005-08-03 09:30:00,63.16,63.16,62.9,62.99,11300.0,38.9964,38.9964,38.8359,38.8915,11300.0
2005-08-03 09:35:00,63.07,63.13,62.97,63.06,2800.0,38.9409,38.9779,38.8791,38.9347,2800.0
2005-08-03 09:40:00,63.07,63.16,63.05,63.08,2700.0,38.9409,38.9964,38.9285,38.947,2700.0
2005-08-03 09:45:00,63.09,63.13,63.07,63.12,3400.0,38.9532,38.9779,38.9409,38.9717,3400.0
2005-08-03 09:50:00,63.14,63.2,63.06,63.07,2400.0,38.9841,39.0211,38.9347,38.9409,2400.0
2005-08-03 09:55:00,63.09,63.18,63.09,63.11,3400.0,38.9532,39.0088,38.9532,38.9656,3400.0
2005-08-03 10:00:00,63.09,63.11,62.96,63.0,3500.0,38.9532,38.9656,38.873,38.8977,3500.0
2005-08-03 10:05:00,62.94,63.0,62.93,62.95,3400.0,38.8606,38.8977,38.8544,38.8668,3400.0
2005-08-03 10:10:00,63.0,63.01,62.82,62.84,6900.0,38.8977,38.9038,38.7865,38.7989,6900.0
2005-08-03 10:15:00,62.84,62.9,62.83,62.9,6200.0,38.7989,38.8359,38.7927,38.8359,6200.0
2005-08-03 10:20:00,62.93,62.96,62.85,62.87,3800.0,38.8544,38.873,38.805,38.8174,3800.0
2005-08-03 10:25:00,62.86,62.92,62.83,62.84,5000.0,38.8112,38.8483,38.7927,38.7989,5000.0
2005-08-03 10:30:00,62.86,62.9,62.79,62.88,12000.0,38.8112,38.8359,38.768,38.8236,12000.0
2005-08-03 10:35:00,62.88,62.9,62.85,62.85,5800.0,38.8236,38.8359,38.805,38.805,5800.0
2005-08-03 10:40:00,62.85,62.89,62.84,62.89,4600.0,38.805,38.8297,38.7989,38.8297,4600.0
2005-08-03 10:45:00,62.9,62.9,62.85,62.89,13200.0,38.8359,38.8359,38.805,38.8297,13200.0
2005-08-03 10:50:00,62.89,62.9,62.84,62.9,4900.0,38.8297,38.8359,38.7989,38.8359,4900.0
2005-08-03 10:55:00,62.91,62.91,62.85,62.85,5100.0,38.8421,38.8421,38.805,38.805,5100.0
2005-08-03 11:00:00,62.84,62.84,62.76,62.78,6300.0,38.7989,38.7989,38.7495,38.7618,6300.0
2005-08-03 11:05:00,62.79,62.79,62.72,62.77,3600.0,38.768,38.768,38.7248,38.7556,3600.0
2005-08-03 11:10:00,62.78,62.78,62.74,62.76,3500.0,38.7618,38.7618,38.7371,38.7495,3500.0
2005-08-03 11:15:00,62.76,62.87,62.75,62.87,3300.0,38.7495,38.8174,38.7433,38.8174,3300.0
2005-08-03 11:20:00,62.87,62.87,62.74,62.77,5100.0,38.8174,38.8174,38.7371,38.7556,5100.0
2005-08-03 11:25:00,62.77,62.77,62.73,62.75,9100.0,38.7556,38.7556,38.7309,38.7433,9100.0
2005-08-03 11:30:00,62.75,62.88,62.75,62.84,5300.0,38.7433,38.8236,38.7433,38.7989,5300.0
2005-08-03 11:35:00,62.84,62.85,62.8,62.84,23800.0,38.7989,38.805,38.7742,38.7989,23800.0
2005-08-03 11:40:00,62.84,62.96,62.84,62.94,14100.0,38.7989,38.873,38.7989,38.8606,14100.0
2005-08-03 11:45:00,62.94,62.98,62.94,62.96,3400.0,38.8606,38.8853,38.8606,38.873,3400.0
2005-08-03 11:50:00,62.98,63.05,62.98,63.01,2400.0,38.8853,38.9285,38.8853,38.9038,2400.0
2005-08-03 11:55:00,63.01,63.05,63.01,63.02,1400.0,38.9038,38.9285,38.9038,38.91,1400.0
2005-08-03 12:00:00,63.02,63.03,63.01,63.03,2200.0,38.91,38.9162,38.9038,38.9162,2200.0
2005-08-03 12:05:00,63.04,63.08,63.04,63.08,1800.0,38.9224,38.947,38.9224,38.947,1800.0
2005-08-03 12:10:00,63.05,63.07,63.0,63.0,3400.0,38.9285,38.9409,38.8977,38.8977,3400.0
2005-08-03 12:15:00,63.0,63.05,63.0,63.01,5700.0,38.8977,38.9285,38.8977,38.9038,5700.0
2005-08-03 12:20:00,63.02,63.15,63.01,63.15,2900.0,38.91,38.9903,38.9038,38.9903,2900.0
2005-08-03 12:25:00,63.17,63.24,63.17,63.24,4700.0,39.0026,39.0458,39.0026,39.0458,4700.0
2005-08-03 12:30:00,63.22,63.31,63.2,63.29,9700.0,39.0335,39.0891,39.0211,39.0767,9700.0
2005-08-03 12:35:00,63.29,63.3,63.15,63.15,6900.0,39.0767,39.0829,38.9903,38.9903,6900.0
2005-08-03 12:40:00,63.11,63.14,63.07,63.09,6000.0,38.9656,38.9841,38.9409,38.9532,6000.0
2005-08-03 12:45:00,63.08,63.08,63.04,63.04,2200.0,38.947,38.947,38.9224,38.9224,2200.0
2005-08-03 12:50:00,63.07,63.13,63.06,63.09,2400.0,38.9409,38.9779,38.9347,38.9532,2400.0
2005-08-03 12:55:00,63.14,63.17,63.11,63.17,1300.0,38.9841,39.0026,38.9656,39.0026,1300.0
2005-08-03 13:00:00,63.17,63.17,63.1,63.1,1300.0,39.0026,39.0026,38.9594,38.9594,1300.0
2005-08-03 13:05:00,63.09,63.09,63.01,63.06,1100.0,38.9532,38.9532,38.9038,38.9347,1100.0
2005-08-03 13:10:00,63.02,63.06,63.01,63.02,2100.0,38.91,38.9347,38.9038,38.91,2100.0
2005-08-03 13:15:00,63.02,63.05,63.0,63.02,1400.0,38.91,38.9285,38.8977,38.91,1400.0
2005-08-03 13:20:00,63.01,63.01,62.99,63.0,1900.0,38.9038,38.9038,38.8915,38.8977,1900.0
2005-08-03 13:25:00,63.02,63.03,62.99,63.01,2400.0,38.91,38.9162,38.8915,38.9038,2400.0
2005-08-03 13:30:00,63.03,63.03,63.0,63.0,1900.0,38.9162,38.9162,38.8977,38.8977,1900.0
2005-08-03 13:35:00,62.99,63.0,62.97,62.97,5300.0,38.8915,38.8977,38.8791,38.8791,5300.0
2005-08-03 13:40:00,62.98,62.99,62.98,62.99,2800.0,38.8853,38.8915,38.8853,38.8915,2800.0
2005-08-03 13:45:00,62.98,63.02,62.98,63.01,5300.0,38.8853,38.91,38.8853,38.9038,5300.0
2005-08-03 13:50:00,63.03,63.09,63.0,63.07,4400.0,38.9162,38.9532,38.8977,38.9409,4400.0
2005-08-03 13:55:00,63.06,63.08,63.02,63.04,4000.0,38.9347,38.947,38.91,38.9224,4000.0
2005-08-03 14:00:00,63.04,63.04,63.02,63.03,3000.0,38.9224,38.9224,38.91,38.9162,3000.0
2005-08-03 14:05:00,63.02,63.02,62.95,63.0,5200.0,38.91,38.91,38.8668,38.8977,5200.0
2005-08-03 14:10:00,62.98,62.99,62.93,62.95,5800.0,38.8853,38.8915,38.8544,38.8668,5800.0
2005-08-03 14:15:00,62.96,62.97,62.93,62.93,3900.0,38.873,38.8791,38.8544,38.8544,3900.0
2005-08-03 14:20:00,62.95,62.95,62.84,62.86,5600.0,38.8668,38.8668,38.7989,38.8112,5600.0
2005-08-03 14:25:00,62.85,62.94,62.85,62.94,5800.0,38.805,38.8606,38.805,38.8606,5800.0
2005-08-03 14:30:00,62.94,62.95,62.89,62.93,2500.0,38.8606,38.8668,38.8297,38.8544,2500.0
2005-08-03 14:35:00,62.94,62.95,62.88,62.88,3200.0,38.8606,38.8668,38.8236,38.8236,3200.0
2005-08-03 14:40:00,62.9,62.9,62.81,62.81,4600.0,38.8359,38.8359,38.7803,38.7803,4600.0
2005-08-03 14:45:00,62.81,62.87,62.8,62.82,3900.0,38.7803,38.8174,38.7742,38.7865,3900.0
2005-08-03 14:50:00,62.82,62.83,62.79,62.8,4200.0,38.7865,38.7927,38.768,38.7742,4200.0
2005-08-03 14:55:00,62.8,62.87,62.79,62.84,3900.0,38.7742,38.8174,38.768,38.7989,3900.0
2005-08-03 15:00:00,62.84,62.84,62.81,62.83,3200.0,38.7989,38.7989,38.7803,38.7927,3200.0
2005-08-03 15:05:00,62.84,62.84,62.77,62.82,4300.0,38.7989,38.7989,38.7556,38.7865,4300.0
2005-08-03 15:10:00,62.8,62.84,62.77,62.82,6000.0,38.7742,38.7989,38.7556,38.7865,6000.0
2005-08-03 15:15:00,62.83,62.88,62.8,62.87,12600.0,38.7927,38.8236,38.7742,38.8174,12600.0
2005-08-03 15:20:00,62.88,62.93,62.86,62.88,5100.0,38.8236,38.8544,38.8112,38.8236,5100.0
2005-08-03 15:25:00,62.88,62.88,62.83,62.88,4300.0,38.8236,38.8236,38.7927,38.8236,4300.0
2005-08-03 15:30:00,62.88,62.89,62.87,62.87,4400.0,38.8236,38.8297,38.8174,38.8174,4400.0
2005-08-03 15:35:00,62.86,62.98,62.85,62.9,12000.0,38.8112,38.8853,38.805,38.8359,12000.0
2005-08-03 15:40:00,62.93,63.04,62.93,63.02,6900.0,38.8544,38.9224,38.8544,38.91,6900.0
2005-08-03 15:45:00,63.03,63.06,63.03,63.06,5200.0,38.9162,38.9347,38.9162,38.9347,5200.0
2005-08-03 15:50:00,63.05,63.05,62.9,62.91,17100.0,38.9285,38.9285,38.8359,38.8421,17100.0
2005-08-03 15:55:00,62.9,63.03,62.9,62.92,15600.0,38.8359,38.9162,38.8359,38.8483,15600.0
2005-08-04 09:30:00,62.92,62.92,62.7,62.7,14300.0,38.8483,38.8483,38.7124,38.7124,14300.0
2005-08-04 09:35:00,62.67,62.71,62.57,62.71,2200.0,38.6939,38.7186,38.6322,38.7186,2200.0
2005-08-04 09:40:00,62.7,62.85,62.7,62.73,3100.0,38.7124,38.805,38.7124,38.7309,3100.0
2005-08-04 09:45:00,62.73,62.77,62.54,62.56,5700.0,38.7309,38.7556,38.6136,38.626,5700.0
2005-08-04 09:50:00,62.63,62.76,62.48,62.76,10200.0,38.6692,38.7495,38.5766,38.7495,10200.0
2005-08-04 09:55:00,62.75,62.75,62.47,62.47,8400.0,38.7433,38.7433,38.5704,38.5704,8400.0
2005-08-04 10:00:00,62.47,62.47,62.21,62.3,12500.0,38.5704,38.5704,38.4099,38.4655,12500.0
2005-08-04 10:05:00,62.3,62.33,62.23,62.23,5800.0,38.4655,38.484,38.4222,38.4222,5800.0
2005-08-04 10:10:00,62.23,62.35,62.21,62.35,10000.0,38.4222,38.4963,38.4099,38.4963,10000.0
2005-08-04 10:15:00,62.38,62.38,62.29,62.32,6500.0,38.5149,38.5149,38.4593,38.4778,6500.0
2005-08-04 10:20:00,62.31,62.33,62.26,62.27,4900.0,38.4716,38.484,38.4408,38.4469,4900.0
2005-08-04 10:25:00,62.26,62.3,62.25,62.27,6700.0,38.4408,38.4655,38.4346,38.4469,6700.0
2005-08-04 10:30:00,62.27,62.33,62.19,62.22,12100.0,38.4469,38.484,38.3975,38.4161,12100.0
2005-08-04 10:35:00,62.24,62.3,62.24,62.28,5800.0,38.4284,38.4655,38.4284,38.4531,5800.0
2005-08-04 10:40:00,62.28,62.32,62.28,62.29,3600.0,38.4531,38.4778,38.4531,38.4593,3600.0
2005-08-04 10:45:00,62.27,62.31,62.22,62.23,4200.0,38.4469,38.4716,38.4161,38.4222,4200.0
2005-08-04 10:50:00,62.24,62.27,62.23,62.24,4300.0,38.4284,38.4469,38.4222,38.4284,4300.0
2005-08-04 10:55:00,62.22,62.28,62.22,62.24,5600.0,38.4161,38.4531,38.4161,38.4284,5600.0
2005-08-04 11:00:00,62.24,62.31,62.24,62.29,8300.0,38.4284,38.4716,38.4284,38.4593,8300.0
2005-08-04 11:05:00,62.31,62.4,62.31,62.4,5300.0,38.4716,38.5272,38.4716,38.5272,5300.0
2005-08-04 11:10:00,62.41,62.47,62.35,62.35,5900.0,38.5334,38.5704,38.4963,38.4963,5900.0
2005-08-04 11:15:00,62.35,62.36,62.23,62.23,4400.0,38.4963,38.5025,38.4222,38.4222,4400.0
2005-08-04 11:20:00,62.24,62.29,62.22,62.22,4700.0,38.4284,38.4593,38.4161,38.4161,4700.0
2005-08-04 11:25:00,62.22,62.27,62.22,62.27,4900.0,38.4161,38.4469,38.4161,38.4469,4900.0
2005-08-04 11:30:00,62.26,62.26,62.15,62.17,6600.0,38.4408,38.4408,38.3728,38.3852,6600.0
2005-08-04 11:35:00,62.15,62.19,62.14,62.18,5800.0,38.3728,38.3975,38.3667,38.3914,5800.0
2005-08-04 11:40:00,62.19,62.24,62.19,62.21,5700.0,38.3975,38.4284,38.3975,38.4099,5700.0
2005-08-04 11:45:00,62.21,62.21,62.16,62.18,8100.0,38.4099,38.4099,38.379,38.3914,8100.0
2005-08-04 11:50:00,62.19,62.21,62.17,62.19,8200.0,38.3975,38.4099,38.3852,38.3975,8200.0
2005-08-04 11:55:00,62.2,62.23,62.14,62.14,5800.0,38.4037,38.4222,38.3667,38.3667,5800.0
2005-08-04 12:00:00,62.15,62.18,62.13,62.15,6600.0,38.3728,38.3914,38.3605,38.3728,6600.0
2005-08-04 12:05:00,62.16,62.16,62.08,62.1,11800.0,38.379,38.379,38.3296,38.342,11800.0
2005-08-04 12:10:00,62.13,62.18,62.13,62.17,3400.0,38.3605,38.3914,38.3605,38.3852,3400.0
2005-08-04 12:15:00,62.18,62.18,62.13,62.13,4700.0,38.3914,38.3914,38.3605,38.3605,4700.0
2005-08-04 12:20:00,62.11,62.14,62.11,62.14,3400.0,38.3481,38.3667,38.3481,38.3667,3400.0
2005-08-04 12:25:00,62.16,62.16,62.08,62.08,3600.0,38.379,38.379,38.3296,38.3296,3600.0
2005-08-04 12:30:00,62.06,62.11,62.06,62.09,2100.0,38.3173,38.3481,38.3173,38.3358,2100.0
2005-08-04 12:35:00,62.1,62.13,62.07,62.13,7100.0,38.342,38.3605,38.3234,38.3605,7100.0
2005-08-04 12:40:00,62.14,62.14,62.07,62.08,8200.0,38.3667,38.3667,38.3234,38.3296,8200.0
2005-08-04 12:45:00,62.09,62.11,62.08,62.1,3300.0,38.3358,38.3481,38.3296,38.342,3300.0
2005-08-04 12:50:00,62.09,62.15,62.08,62.15,5000.0,38.3358,38.3728,38.3296,38.3728,5000.0
2005-08-04 12:55:00,62.14,62.16,62.1,62.12,3300.0,38.3667,38.379,38.342,38.3543,3300.0
2005-08-04 13:00:00,62.11,62.18,62.11,62.17,7500.0,38.3481,38.3914,38.3481,38.3852,7500.0
2005-08-04 13:05:00,62.18,62.23,62.18,62.2,2300.0,38.3914,38.4222,38.3914,38.4037,2300.0
2005-08-04 13:10:00,62.19,62.25,62.19,62.22,3600.0,38.3975,38.4346,38.3975,38.4161,3600.0
2005-08-04 13:15:00,62.23,62.26,62.18,62.2,12100.0,38.4222,38.4408,38.3914,38.4037,12100.0
2005-08-04 13:20:00,62.22,62.27,62.22,62.26,4700.0,38.4161,38.4469,38.4161,38.4408,4700.0
2005-08-04 13:25:00,62.25,62.28,62.23,62.28,5400.0,38.4346,38.4531,38.4222,38.4531,5400.0
2005-08-04 13:30:00,62.3,62.32,62.25,62.27,7500.0,38.4655,38.4778,38.4346,38.4469,7500.0
2005-08-04 13:35:00,62.26,62.33,62.26,62.31,2400.0,38.4408,38.484,38.4408,38.4716,2400.0
2005-08-04 13:40:00,62.32,62.38,62.31,62.35,6600.0,38.4778,38.5149,38.4716,38.4963,6600.0
2005-08-04 13:45:00,62.37,62.38,62.34,62.35,3700.0,38.5087,38.5149,38.4902,38.4963,3700.0
2005-08-04 13:50:00,62.36,62.38,62.32,62.34,2300.0,38.5025,38.5149,38.4778,38.4902,2300.0
2005-08-04 13:55:00,62.35,62.38,62.34,62.38,2700.0,38.4963,38.5149,38.4902,38.5149,2700.0
2005-08-04 14:00:00,62.34,62.48,62.32,62.47,4100.0,38.4902,38.5766,38.4778,38.5704,4100.0
2005-08-04 14:05:00,62.46,62.47,62.43,62.44,2600.0,38.5642,38.5704,38.5457,38.5519,2600.0
2005-08-04 14:10:00,62.45,62.46,62.41,62.43,3600.0,38.5581,38.5642,38.5334,38.5457,3600.0
2005-08-04 14:15:00,62.44,62.46,62.36,62.37,4200.0,38.5519,38.5642,38.5025,38.5087,4200.0
2005-08-04 14:20:00,62.37,62.4,62.35,62.4,5500.0,38.5087,38.5272,38.4963,38.5272,5500.0
2005-08-04 14:25:00,62.38,62.48,62.38,62.45,5300.0,38.5149,38.5766,38.5149,38.5581,5300.0
2005-08-04 14:30:00,62.45,62.48,62.45,62.48,11200.0,38.5581,38.5766,38.5581,38.5766,11200.0
2005-08-04 14:35:00,62.49,62.49,62.48,62.48,3300.0,38.5828,38.5828,38.5766,38.5766,3300.0
2005-08-04 14:40:00,62.48,62.5,62.42,62.44,6600.0,38.5766,38.5889,38.5395,38.5519,6600.0
2005-08-04 14:45:00,62.44,62.45,62.4,62.42,4800.0,38.5519,38.5581,38.5272,38.5395,4800.0
2005-08-04 14:50:00,62.42,62.42,62.35,62.39,6200.0,38.5395,38.5395,38.4963,38.521,6200.0
2005-08-04 14:55:00,62.39,62.46,62.38,62.42,8500.0,38.521,38.5642,38.5149,38.5395,8500.0
2005-08-04 15:00:00,62.43,62.46,62.42,62.46,2700.0,38.5457,38.5642,38.5395,38.5642,2700.0
2005-08-04 15:05:00,62.46,62.53,62.46,62.49,5300.0,38.5642,38.6075,38.5642,38.5828,5300.0
2005-08-04 15:10:00,62.5,62.58,62.44,62.45,5800.0,38.5889,38.6383,38.5519,38.5581,5800.0
2005-08-04 15:15:00,62.44,62.48,62.36,62.42,8700.0,38.5519,38.5766,38.5025,38.5395,8700.0
2005-08-04 15:20:00,62.43,62.53,62.43,62.51,6000.0,38.5457,38.6075,38.5457,38.5951,6000.0
2005-08-04 15:25:00,62.52,62.6,62.52,62.59,5700.0,38.6013,38.6507,38.6013,38.6445,5700.0
2005-08-04 15:30:00,62.59,62.6,62.46,62.48,9300.0,38.6445,38.6507,38.5642,38.5766,9300.0
2005-08-04 15:35:00,62.45,62.51,62.43,62.49,8000.0,38.5581,38.5951,38.5457,38.5828,8000.0
2005-08-04 15:40:00,62.49,62.54,62.49,62.51,4300.0,38.5828,38.6136,38.5828,38.5951,4300.0
2005-08-04 15:45:00,62.5,62.56,62.49,62.56,12900.0,38.5889,38.626,38.5828,38.626,12900.0
2005-08-04 15:50:00,62.54,62.57,62.46,62.51,12800.0,38.6136,38.6322,38.5642,38.5951,12800.0
2005-08-04 15:55:00,62.51,62.55,62.51,62.54,8100.0,38.5951,38.6198,38.5951,38.6136,8100.0
2005-08-05 09:30:00,62.53,62.53,62.4,62.47,11800.0,38.6075,38.6075,38.5272,38.5704,11800.0
2005-08-05 09:35:00,62.4,62.4,62.14,62.14,5800.0,38.5272,38.5272,38.3667,38.3667,5800.0
2005-08-05 09:40:00,62.11,62.25,62.09,62.25,4000.0,38.3481,38.4346,38.3358,38.4346,4000.0
2005-08-05 09:45:00,62.23,62.39,62.21,62.36,4400.0,38.4222,38.521,38.4099,38.5025,4400.0
2005-08-05 09:50:00,62.36,62.36,62.21,62.21,4300.0,38.5025,38.5025,38.4099,38.4099,4300.0
2005-08-05 09:55:00,62.18,62.18,62.1,62.1,3700.0,38.3914,38.3914,38.342,38.342,3700.0
2005-08-05 10:00:00,62.09,62.09,62.0,62.08,6200.0,38.3358,38.3358,38.2802,38.3296,6200.0
2005-08-05 10:05:00,62.08,62.1,62.06,62.06,2200.0,38.3296,38.342,38.3173,38.3173,2200.0
2005-08-05 10:10:00,62.08,62.1,62.06,62.1,4700.0,38.3296,38.342,38.3173,38.342,4700.0
2005-08-05 10:15:00,62.1,62.1,62.06,62.06,4100.0,38.342,38.342,38.3173,38.3173,4100.0
2005-08-05 10:20:00,62.06,62.13,62.06,62.06,9300.0,38.3173,38.3605,38.3173,38.3173,9300.0
2005-08-05 10:25:00,62.06,62.06,61.98,62.0,6500.0,38.3173,38.3173,38.2679,38.2802,6500.0
2005-08-05 10:30:00,61.98,61.98,61.94,61.94,5200.0,38.2679,38.2679,38.2432,38.2432,5200.0
2005-08-05 10:35:00,61.93,61.94,61.85,61.94,13000.0,38.237,38.2432,38.1876,38.2432,13000.0
2005-08-05 10:40:00,61.94,61.97,61.93,61.97,6600.0,38.2432,38.2617,38.237,38.2617,6600.0
2005-08-05 10:45:00,61.98,62.03,61.94,61.94,9300.0,38.2679,38.2988,38.2432,38.2432,9300.0
2005-08-05 10:50:00,61.95,61.95,61.92,61.94,5400.0,38.2494,38.2494,38.2308,38.2432,5400.0
2005-08-05 10:55:00,61.94,61.94,61.93,61.94,1900.0,38.2432,38.2432,38.237,38.2432,1900.0
2005-08-05 11:00:00,61.93,62.0,61.93,61.97,2800.0,38.237,38.2802,38.237,38.2617,2800.0
2005-08-05 11:05:00,61.98,62.03,61.98,62.0,4700.0,38.2679,38.2988,38.2679,38.2802,4700.0
2005-08-05 11:10:00,62.0,62.0,61.95,61.96,2600.0,38.2802,38.2802,38.2494,38.2555,2600.0
2005-08-05 11:15:00,61.96,61.96,61.95,61.96,2500.0,38.2555,38.2555,38.2494,38.2555,2500.0
2005-08-05 11:20:00,61.95,61.95,61.9,61.95,5800.0,38.2494,38.2494,38.2185,38.2494,5800.0
2005-08-05 11:25:00,61.95,61.98,61.86,61.87,4500.0,38.2494,38.2679,38.1938,38.2,4500.0
2005-08-05 11:30:00,61.87,61.87,61.79,61.79,3400.0,38.2,38.2,38.1506,38.1506,3400.0
2005-08-05 11:35:00,61.79,61.79,61.76,61.79,3900.0,38.1506,38.1506,38.132,38.1506,3900.0
2005-08-05 11:40:00,61.79,61.9,61.79,61.88,10100.0,38.1506,38.2185,38.1506,38.2061,10100.0
2005-08-05 11:45:00,61.88,61.93,61.88,61.9,2500.0,38.2061,38.237,38.2061,38.2185,2500.0
2005-08-05 11:50:00,61.93,61.93,61.88,61.88,2300.0,38.237,38.237,38.2061,38.2061,2300.0
2005-08-05 11:55:00,61.84,61.84,61.79,61.79,3200.0,38.1814,38.1814,38.1506,38.1506,3200.0
2005-08-05 12:00:00,61.78,61.81,61.78,61.8,5100.0,38.1444,38.1629,38.1444,38.1567,5100.0
2005-08-05 12:05:00,61.8,61.82,61.79,61.79,1100.0,38.1567,38.1691,38.1506,38.1506,1100.0
2005-08-05 12:10:00,61.78,61.8,61.78,61.8,1700.0,38.1444,38.1567,38.1444,38.1567,1700.0
2005-08-05 12:15:00,61.79,61.88,61.76,61.87,4300.0,38.1506,38.2061,38.132,38.2,4300.0
2005-08-05 12:20:00,61.88,61.88,61.78,61.78,2100.0,38.2061,38.2061,38.1444,38.1444,2100.0
2005-08-05 12:25:00,61.8,61.9,61.79,61.81,4800.0,38.1567,38.2185,38.1506,38.1629,4800.0
2005-08-05 12:30:00,61.81,61.86,61.8,61.81,2900.0,38.1629,38.1938,38.1567,38.1629,2900.0
2005-08-05 12:35:00,61.8,61.82,61.78,61.81,2900.0,38.1567,38.1691,38.1444,38.1629,2900.0
2005-08-05 12:40:00,61.81,61.87,61.8,61.86,5900.0,38.1629,38.2,38.1567,38.1938,5900.0
2005-08-05 12:45:00,61.87,61.93,61.87,61.89,12600.0,38.2,38.237,38.2,38.2123,12600.0
2005-08-05 12:50:00,61.89,61.98,61.88,61.94,3600.0,38.2123,38.2679,38.2061,38.2432,3600.0
2005-08-05 12:55:00,61.95,61.96,61.9,61.91,5100.0,38.2494,38.2555,38.2185,38.2247,5100.0
2005-08-05 13:00:00,61.92,61.97,61.91,61.91,1900.0,38.2308,38.2617,38.2247,38.2247,1900.0
2005-08-05 13:05:00,61.92,61.94,61.92,61.93,2200.0,38.2308,38.2432,38.2308,38.237,2200.0
2005-08-05 13:10:00,61.94,61.98,61.93,61.95,8800.0,38.2432,38.2679,38.237,38.2494,8800.0
2005-08-05 13:15:00,61.95,61.95,61.87,61.87,3200.0,38.2494,38.2494,38.2,38.2,3200.0
2005-08-05 13:20:00,61.87,61.87,61.87,61.87,300.0,38.2,38.2,38.2,38.2,300.0
2005-08-05 13:25:00,61.87,61.9,61.86,61.89,8100.0,38.2,38.2185,38.1938,38.2123,8100.0
2005-08-05 13:30:00,61.86,61.88,61.82,61.84,10900.0,38.1938,38.2061,38.1691,38.1814,10900.0
2005-08-05 13:35:00,61.84,61.85,61.84,61.85,4500.0,38.1814,38.1876,38.1814,38.1876,4500.0
2005-08-05 13:40:00,61.84,61.88,61.83,61.88,4000.0,38.1814,38.2061,38.1753,38.2061,4000.0
2005-08-05 13:45:00,61.85,61.89,61.81,61.81,7100.0,38.1876,38.2123,38.1629,38.1629,7100.0
2005-08-05 13:50:00,61.81,61.85,61.8,61.82,3200.0,38.1629,38.1876,38.1567,38.1691,3200.0
2005-08-05 13:55:00,61.82,61.82,61.8,61.82,3300.0,38.1691,38.1691,38.1567,38.1691,3300.0
2005-08-05 14:00:00,61.83,61.83,61.82,61.82,2600.0,38.1753,38.1753,38.1691,38.1691,2600.0
2005-08-05 14:05:00,61.81,61.82,61.77,61.77,2800.0,38.1629,38.1691,38.1382,38.1382,2800.0
2005-08-05 14:10:00,61.76,61.78,61.76,61.77,5600.0,38.132,38.1444,38.132,38.1382,5600.0
2005-08-05 14:15:00,61.77,61.8,61.77,61.79,2700.0,38.1382,38.1567,38.1382,38.1506,2700.0
2005-08-05 14:20:00,61.79,61.8,61.75,61.76,2700.0,38.1506,38.1567,38.1259,38.132,2700.0
2005-08-05 14:25:00,61.77,61.8,61.76,61.76,2200.0,38.1382,38.1567,38.132,38.132,2200.0
2005-08-05 14:30:00,61.77,61.85,61.77,61.85,4100.0,38.1382,38.1876,38.1382,38.1876,4100.0
2005-08-05 14:35:00,61.82,61.84,61.78,61.78,5000.0,38.1691,38.1814,38.1444,38.1444,5000.0
2005-08-05 14:40:00,61.79,61.8,61.76,61.78,3600.0,38.1506,38.1567,38.132,38.1444,3600.0
2005-08-05 14:45:00,61.77,61.79,61.76,61.77,3400.0,38.1382,38.1506,38.132,38.1382,3400.0
2005-08-05 14:50:00,61.77,61.82,61.77,61.82,3700.0,38.1382,38.1691,38.1382,38.1691,3700.0
2005-08-05 14:55:00,61.82,61.82,61.77,61.77,3500.0,38.1691,38.1691,38.1382,38.1382,3500.0
2005-08-05 15:00:00,61.79,61.8,61.76,61.79,4400.0,38.1506,38.1567,38.132,38.1506,4400.0
2005-08-05 15:05:00,61.8,61.83,61.79,61.79,4100.0,38.1567,38.1753,38.1506,38.1506,4100.0
2005-08-05 15:10:00,61.78,61.78,61.7,61.75,7500.0,38.1444,38.1444,38.095,38.1259,7500.0
2005-08-05 15:15:00,61.79,61.8,61.78,61.79,3700.0,38.1506,38.1567,38.1444,38.1506,3700.0
2005-08-05 15:20:00,61.79,61.81,61.79,61.8,5600.0,38.1506,38.1629,38.1506,38.1567,5600.0
2005-08-05 15:25:00,61.79,61.9,61.73,61.9,6300.0,38.1506,38.2185,38.1135,38.2185,6300.0
2005-08-05 15:30:00,61.89,61.94,61.85,61.88,6600.0,38.2123,38.2432,38.1876,38.2061,6600.0
2005-08-05 15:35:00,61.88,61.92,61.86,61.9,6500.0,38.2061,38.2308,38.1938,38.2185,6500.0
2005-08-05 15:40:00,61.89,61.89,61.8,61.82,8300.0,38.2123,38.2123,38.1567,38.1691,8300.0
2005-08-05 15:45:00,61.8,61.81,61.7,61.7,13200.0,38.1567,38.1629,38.095,38.095,13200.0
2005-08-05 15:50:00,61.71,61.8,61.7,61.78,15600.0,38.1012,38.1567,38.095,38.1444,15600.0
2005-08-05 15:55:00,61.78,61.83,61.75,61.78,14400.0,38.1444,38.1753,38.1259,38.1444,14400.0
2005-08-08 09:30:00,61.85,61.89,61.85,61.86,12000.0,38.1876,38.2123,38.1876,38.1938,12000.0
2005-08-08 09:35:00,61.88,62.0,61.88,61.99,7300.0,38.2061,38.2802,38.2061,38.2741,7300.0
2005-08-08 09:40:00,61.94,61.94,61.87,61.9,5400.0,38.2432,38.2432,38.2,38.2185,5400.0
2005-08-08 09:45:00,61.91,61.95,61.88,61.91,3900.0,38.2247,38.2494,38.2061,38.2247,3900.0
2005-08-08 09:50:00,61.91,61.99,61.91,61.97,5000.0,38.2247,38.2741,38.2247,38.2617,5000.0
2005-08-08 09:55:00,61.96,61.96,61.86,61.86,3700.0,38.2555,38.2555,38.1938,38.1938,3700.0
2005-08-08 10:00:00,61.93,61.93,61.89,61.9,2100.0,38.237,38.237,38.2123,38.2185,2100.0
2005-08-08 10:05:00,61.86,61.86,61.78,61.78,6700.0,38.1938,38.1938,38.1444,38.1444,6700.0
2005-08-08 10:10:00,61.78,61.78,61.7,61.7,3600.0,38.1444,38.1444,38.095,38.095,3600.0
2005-08-08 10:15:00,61.65,61.66,61.63,61.63,6600.0,38.0641,38.0703,38.0518,38.0518,6600.0
2005-08-08 10:20:00,61.64,61.79,61.64,61.79,3500.0,38.058,38.1506,38.058,38.1506,3500.0
2005-08-08 10:25:00,61.76,61.8,61.74,61.78,5700.0,38.132,38.1567,38.1197,38.1444,5700.0
2005-08-08 10:30:00,61.77,61.77,61.72,61.72,4000.0,38.1382,38.1382,38.1074,38.1074,4000.0
2005-08-08 10:35:00,61.72,61.72,61.63,61.65,5300.0,38.1074,38.1074,38.0518,38.0641,5300.0
2005-08-08 10:40:00,61.65,61.8,61.65,61.79,3800.0,38.0641,38.1567,38.0641,38.1506,3800.0
2005-08-08 10:45:00,61.72,61.77,61.69,61.7,1300.0,38.1074,38.1382,38.0888,38.095,1300.0
2005-08-08 10:50:00,61.65,61.65,61.53,61.53,3000.0,38.0641,38.0641,37.99,37.99,3000.0
2005-08-08 10:55:00,61.55,61.55,61.46,61.46,3500.0,38.0024,38.0024,37.9468,37.9468,3500.0
2005-08-08 11:00:00,61.5,61.5,61.46,61.46,2900.0,37.9715,37.9715,37.9468,37.9468,2900.0
2005-08-08 11:05:00,61.49,61.63,61.49,61.63,5700.0,37.9653,38.0518,37.9653,38.0518,5700.0
2005-08-08 11:10:00,61.64,61.71,61.64,61.67,2100.0,38.058,38.1012,38.058,38.0765,2100.0
2005-08-08 11:15:00,61.65,61.7,61.65,61.67,3300.0,38.0641,38.095,38.0641,38.0765,3300.0
2005-08-08 11:20:00,61.72,61.73,61.67,61.7,10400.0,38.1074,38.1135,38.0765,38.095,10400.0
2005-08-08 11:25:00,61.72,61.72,61.67,61.7,2900.0,38.1074,38.1074,38.0765,38.095,2900.0
2005-08-08 11:30:00,61.73,61.81,61.73,61.8,7700.0,38.1135,38.1629,38.1135,38.1567,7700.0
2005-08-08 11:35:00,61.8,61.82,61.8,61.81,4200.0,38.1567,38.1691,38.1567,38.1629,4200.0
2005-08-08 11:40:00,61.82,61.82,61.8,61.81,6400.0,38.1691,38.1691,38.1567,38.1629,6400.0
2005-08-08 11:45:00,61.8,61.8,61.79,61.79,1200.0,38.1567,38.1567,38.1506,38.1506,1200.0
2005-08-08 11:50:00,61.8,61.8,61.77,61.78,5400.0,38.1567,38.1567,38.1382,38.1444,5400.0
2005-08-08 11:55:00,61.75,61.78,61.73,61.76,2300.0,38.1259,38.1444,38.1135,38.132,2300.0
2005-08-08 12:00:00,61.78,61.79,61.76,61.76,1100.0,38.1444,38.1506,38.132,38.132,1100.0
2005-08-08 12:05:00,61.74,61.79,61.7,61.79,8200.0,38.1197,38.1506,38.095,38.1506,8200.0
2005-08-08 12:10:00,61.77,61.85,61.77,61.85,3300.0,38.1382,38.1876,38.1382,38.1876,3300.0
2005-08-08 12:15:00,61.86,61.87,61.81,61.81,3100.0,38.1938,38.2,38.1629,38.1629,3100.0
2005-08-08 12:20:00,61.81,61.85,61.77,61.77,3900.0,38.1629,38.1876,38.1382,38.1382,3900.0
2005-08-08 12:25:00,61.79,61.81,61.78,61.78,2000.0,38.1506,38.1629,38.1444,38.1444,2000.0
2005-08-08 12:30:00,61.78,61.78,61.73,61.73,1000.0,38.1444,38.1444,38.1135,38.1135,1000.0
2005-08-08 12:35:00,61.72,61.74,61.7,61.73,4300.0,38.1074,38.1197,38.095,38.1135,4300.0
2005-08-08 12:40:00,61.71,61.74,61.67,61.67,1800.0,38.1012,38.1197,38.0765,38.0765,1800.0
2005-08-08 12:45:00,61.67,61.74,61.67,61.68,3200.0,38.0765,38.1197,38.0765,38.0827,3200.0
2005-08-08 12:50:00,61.69,61.72,61.69,61.69,1600.0,38.0888,38.1074,38.0888,38.0888,1600.0
2005-08-08 12:55:00,61.7,61.79,61.7,61.78,3800.0,38.095,38.1506,38.095,38.1444,3800.0
2005-08-08 13:00:00,61.74,61.74,61.65,61.66,6300.0,38.1197,38.1197,38.0641,38.0703,6300.0
2005-08-08 13:05:00,61.66,61.67,61.6,61.62,4900.0,38.0703,38.0765,38.0333,38.0456,4900.0
2005-08-08 13:10:00,61.6,61.61,61.54,61.56,2500.0,38.0333,38.0394,37.9962,38.0086,2500.0
2005-08-08 13:15:00,61.56,61.63,61.56,61.63,4700.0,38.0086,38.0518,38.0086,38.0518,4700.0
2005-08-08 13:20:00,61.65,61.71,61.62,61.71,6100.0,38.0641,38.1012,38.0456,38.1012,6100.0
2005-08-08 13:25:00,61.72,61.73,61.65,61.65,3100.0,38.1074,38.1135,38.0641,38.0641,3100.0
2005-08-08 13:30:00,61.66,61.7,61.63,61.65,3200.0,38.0703,38.095,38.0518,38.0641,3200.0
2005-08-08 13:35:00,61.65,61.69,61.64,61.69,2000.0,38.0641,38.0888,38.058,38.0888,2000.0
2005-08-08 13:40:00,61.67,61.7,61.66,61.67,1400.0,38.0765,38.095,38.0703,38.0765,1400.0
2005-08-08 13:45:00,61.67,61.69,61.65,61.69,2900.0,38.0765,38.0888,38.0641,38.0888,2900.0
2005-08-08 13:50:00,61.68,61.68,61.6,61.62,2300.0,38.0827,38.0827,38.0333,38.0456,2300.0
2005-08-08 13:55:00,61.63,61.66,61.61,61.63,2200.0,38.0518,38.0703,38.0394,38.0518,2200.0
2005-08-08 14:00:00,61.66,61.67,61.62,61.62,1400.0,38.0703,38.0765,38.0456,38.0456,1400.0
2005-08-08 14:05:00,61.61,61.63,61.57,61.57,3800.0,38.0394,38.0518,38.0147,38.0147,3800.0
2005-08-08 14:10:00,61.55,61.59,61.5,61.5,3700.0,38.0024,38.0271,37.9715,37.9715,3700.0
2005-08-08 14:15:00,61.47,61.5,61.42,61.49,4900.0,37.953,37.9715,37.9221,37.9653,4900.0
2005-08-08 14:20:00,61.49,61.64,61.48,61.62,11800.0,37.9653,38.058,37.9592,38.0456,11800.0
2005-08-08 14:25:00,61.61,61.65,61.58,61.63,5700.0,38.0394,38.0641,38.0209,38.0518,5700.0
2005-08-08 14:30:00,61.63,61.66,61.63,61.65,2100.0,38.0518,38.0703,38.0518,38.0641,2100.0
2005-08-08 14:35:00,61.66,61.72,61.66,61.7,3400.0,38.0703,38.1074,38.0703,38.095,3400.0
2005-08-08 14:40:00,61.71,61.71,61.68,61.68,1500.0,38.1012,38.1012,38.0827,38.0827,1500.0
2005-08-08 14:45:00,61.69,61.7,61.68,61.68,3200.0,38.0888,38.095,38.0827,38.0827,3200.0
2005-08-08 14:50:00,61.68,61.73,61.67,61.7,3600.0,38.0827,38.1135,38.0765,38.095,3600.0
2005-08-08 14:55:00,61.7,61.77,61.68,61.77,4600.0,38.095,38.1382,38.0827,38.1382,4600.0
2005-08-08 15:00:00,61.78,61.79,61.76,61.78,16000.0,38.1444,38.1506,38.132,38.1444,16000.0
2005-08-08 15:05:00,61.79,61.82,61.79,61.79,5900.0,38.1506,38.1691,38.1506,38.1506,5900.0
2005-08-08 15:10:00,61.79,61.82,61.78,61.78,2000.0,38.1506,38.1691,38.1444,38.1444,2000.0
2005-08-08 15:15:00,61.78,61.8,61.76,61.76,1800.0,38.1444,38.1567,38.132,38.132,1800.0
2005-08-08 15:20:00,61.76,61.76,61.75,61.75,7000.0,38.132,38.132,38.1259,38.1259,7000.0
2005-08-08 15:25:00,61.76,61.77,61.76,61.77,1800.0,38.132,38.1382,38.132,38.1382,1800.0
2005-08-08 15:30:00,61.76,61.79,61.75,61.79,4400.0,38.132,38.1506,38.1259,38.1506,4400.0
2005-08-08 15:35:00,61.8,61.83,61.78,61.8,5800.0,38.1567,38.1753,38.1444,38.1567,5800.0
2005-08-08 15:40:00,61.81,61.82,61.8,61.81,5500.0,38.1629,38.1691,38.1567,38.1629,5500.0
2005-08-08 15:45:00,61.81,61.85,61.79,61.79,6700.0,38.1629,38.1876,38.1506,38.1506,6700.0
2005-08-08 15:50:00,61.8,61.84,61.74,61.77,11000.0,38.1567,38.1814,38.1197,38.1382,11000.0
2005-08-08 15:55:00,61.78,61.8,61.74,61.77,8200.0,38.1444,38.1567,38.1197,38.1382,8200.0
2005-08-09 09:30:00,61.96,62.0,61.94,62.0,9200.0,38.2555,38.2802,38.2432,38.2802,9200.0
2005-08-09 09:35:00,62.04,62.27,62.04,62.15,17200.0,38.3049,38.4469,38.3049,38.3728,17200.0
2005-08-09 09:40:00,62.15,62.33,62.15,62.2,9800.0,38.3728,38.484,38.3728,38.4037,9800.0
2005-08-09 09:45:00,62.22,62.42,62.22,62.31,4000.0,38.4161,38.5395,38.4161,38.4716,4000.0
2005-08-09 09:50:00,62.35,62.36,62.3,62.33,4400.0,38.4963,38.5025,38.4655,38.484,4400.0
2005-08-09 09:55:00,62.34,62.35,62.32,62.33,4100.0,38.4902,38.4963,38.4778,38.484,4100.0
2005-08-09 10:00:00,62.33,62.35,62.15,62.15,14500.0,38.484,38.4963,38.3728,38.3728,14500.0
2005-08-09 10:05:00,62.28,62.28,62.18,62.18,1900.0,38.4531,38.4531,38.3914,38.3914,1900.0
2005-08-09 10:10:00,62.18,62.18,62.08,62.08,2100.0,38.3914,38.3914,38.3296,38.3296,2100.0
2005-08-09 10:15:00,62.09,62.1,62.07,62.1,2800.0,38.3358,38.342,38.3234,38.342,2800.0
2005-08-09 10:20:00,62.09,62.13,62.0,62.13,8600.0,38.3358,38.3605,38.2802,38.3605,8600.0
2005-08-09 10:25:00,62.16,62.21,62.13,62.15,2800.0,38.379,38.4099,38.3605,38.3728,2800.0
2005-08-09 10:30:00,62.14,62.2,62.14,62.2,6400.0,38.3667,38.4037,38.3667,38.4037,6400.0
2005-08-09 10:35:00,62.26,62.26,62.15,62.16,4500.0,38.4408,38.4408,38.3728,38.379,4500.0
2005-08-09 10:40:00,62.14,62.2,62.14,62.17,8500.0,38.3667,38.4037,38.3667,38.3852,8500.0
2005-08-09 10:45:00,62.16,62.34,62.16,62.3,6400.0,38.379,38.4902,38.379,38.4655,6400.0
2005-08-09 10:50:00,62.3,62.3,62.17,62.25,14800.0,38.4655,38.4655,38.3852,38.4346,14800.0
2005-08-09 10:55:00,62.24,62.45,62.24,62.42,21100.0,38.4284,38.5581,38.4284,38.5395,21100.0
2005-08-09 11:00:00,62.42,62.43,62.37,62.37,10900.0,38.5395,38.5457,38.5087,38.5087,10900.0
2005-08-09 11:05:00,62.32,62.34,62.26,62.26,3100.0,38.4778,38.4902,38.4408,38.4408,3100.0
2005-08-09 11:10:00,62.28,62.29,62.27,62.27,4100.0,38.4531,38.4593,38.4469,38.4469,4100.0
2005-08-09 11:15:00,62.27,62.27,62.14,62.14,10100.0,38.4469,38.4469,38.3667,38.3667,10100.0
2005-08-09 11:20:00,62.13,62.15,62.13,62.15,3200.0,38.3605,38.3728,38.3605,38.3728,3200.0
2005-08-09 11:25:00,62.16,62.22,62.15,62.22,1400.0,38.379,38.4161,38.3728,38.4161,1400.0
2005-08-09 11:30:00,62.21,62.29,62.2,62.27,2800.0,38.4099,38.4593,38.4037,38.4469,2800.0
2005-08-09 11:35:00,62.26,62.26,62.15,62.15,3000.0,38.4408,38.4408,38.3728,38.3728,3000.0
2005-08-09 11:40:00,62.17,62.18,62.12,62.12,2300.0,38.3852,38.3914,38.3543,38.3543,2300.0
2005-08-09 11:45:00,62.12,62.12,62.07,62.07,1800.0,38.3543,38.3543,38.3234,38.3234,1800.0
2005-08-09 11:50:00,62.06,62.07,62.0,62.02,6400.0,38.3173,38.3234,38.2802,38.2926,6400.0
2005-08-09 11:55:00,62.02,62.1,62.02,62.08,1800.0,38.2926,38.342,38.2926,38.3296,1800.0
2005-08-09 12:00:00,62.06,62.13,62.05,62.13,7800.0,38.3173,38.3605,38.3111,38.3605,7800.0
2005-08-09 12:05:00,62.11,62.11,62.07,62.07,1200.0,38.3481,38.3481,38.3234,38.3234,1200.0
2005-08-09 12:10:00,62.06,62.13,62.06,62.13,4100.0,38.3173,38.3605,38.3173,38.3605,4100.0
2005-08-09 12:15:00,62.12,62.13,62.06,62.06,2700.0,38.3543,38.3605,38.3173,38.3173,2700.0
2005-08-09 12:20:00,62.06,62.1,62.06,62.1,2000.0,38.3173,38.342,38.3173,38.342,2000.0
2005-08-09 12:25:00,62.06,62.09,62.05,62.06,2700.0,38.3173,38.3358,38.3111,38.3173,2700.0
2005-08-09 12:30:00,62.05,62.07,62.04,62.04,2900.0,38.3111,38.3234,38.3049,38.3049,2900.0
2005-08-09 12:35:00,62.04,62.05,62.03,62.04,3200.0,38.3049,38.3111,38.2988,38.3049,3200.0
2005-08-09 12:40:00,62.04,62.05,62.03,62.04,4100.0,38.3049,38.3111,38.2988,38.3049,4100.0
2005-08-09 12:45:00,62.03,62.04,62.03,62.04,1300.0,38.2988,38.3049,38.2988,38.3049,1300.0
2005-08-09 12:50:00,62.03,62.04,62.02,62.04,1600.0,38.2988,38.3049,38.2926,38.3049,1600.0
2005-08-09 12:55:00,62.03,62.05,62.03,62.05,1000.0,38.2988,38.3111,38.2988,38.3111,1000.0
2005-08-09 13:00:00,62.04,62.04,62.02,62.02,2600.0,38.3049,38.3049,38.2926,38.2926,2600.0
2005-08-09 13:05:00,62.02,62.03,62.02,62.03,3100.0,38.2926,38.2988,38.2926,38.2988,3100.0
2005-08-09 13:10:00,62.02,62.02,62.02,62.02,4300.0,38.2926,38.2926,38.2926,38.2926,4300.0
2005-08-09 13:15:00,62.02,62.02,62.02,62.02,900.0,38.2926,38.2926,38.2926,38.2926,900.0
2005-08-09 13:20:00,62.02,62.03,62.02,62.03,1000.0,38.2926,38.2988,38.2926,38.2988,1000.0
2005-08-09 13:25:00,62.04,62.07,62.02,62.03,2400.0,38.3049,38.3234,38.2926,38.2988,2400.0
2005-08-09 13:30:00,62.04,62.05,62.03,62.05,3100.0,38.3049,38.3111,38.2988,38.3111,3100.0
2005-08-09 13:35:00,62.05,62.06,62.03,62.05,1400.0,38.3111,38.3173,38.2988,38.3111,1400.0
2005-08-09 13:40:00,62.06,62.08,62.05,62.06,3300.0,38.3173,38.3296,38.3111,38.3173,3300.0
2005-08-09 13:45:00,62.07,62.07,62.06,62.06,1300.0,38.3234,38.3234,38.3173,38.3173,1300.0
2005-08-09 13:50:00,62.05,62.05,62.03,62.03,4600.0,38.3111,38.3111,38.2988,38.2988,4600.0
2005-08-09 13:55:00,62.03,62.04,62.02,62.03,1900.0,38.2988,38.3049,38.2926,38.2988,1900.0
2005-08-09 14:00:00,62.03,62.03,62.02,62.03,1800.0,38.2988,38.2988,38.2926,38.2988,1800.0
2005-08-09 14:05:00,62.02,62.05,62.02,62.04,3200.0,38.2926,38.3111,38.2926,38.3049,3200.0
2005-08-09 14:10:00,62.03,62.04,62.03,62.04,1000.0,38.2988,38.3049,38.2988,38.3049,1000.0
2005-08-09 14:15:00,62.04,62.09,62.03,62.08,8800.0,38.3049,38.3358,38.2988,38.3296,8800.0
2005-08-09 14:20:00,62.1,62.12,62.07,62.07,4200.0,38.342,38.3543,38.3234,38.3234,4200.0
2005-08-09 14:25:00,62.08,62.18,62.08,62.17,3500.0,38.3296,38.3914,38.3296,38.3852,3500.0
2005-08-09 14:30:00,62.2,62.21,62.15,62.17,6300.0,38.4037,38.4099,38.3728,38.3852,6300.0
2005-08-09 14:35:00,62.15,62.17,62.14,62.14,2800.0,38.3728,38.3852,38.3667,38.3667,2800.0
2005-08-09 14:40:00,62.13,62.13,62.02,62.06,4300.0,38.3605,38.3605,38.2926,38.3173,4300.0
2005-08-09 14:45:00,62.06,62.08,62.06,62.08,2600.0,38.3173,38.3296,38.3173,38.3296,2600.0
2005-08-09 14:50:00,62.08,62.08,62.04,62.05,5700.0,38.3296,38.3296,38.3049,38.3111,5700.0
2005-08-09 14:55:00,62.04,62.06,62.02,62.02,11000.0,38.3049,38.3173,38.2926,38.2926,11000.0
2005-08-09 15:00:00,62.02,62.06,62.02,62.04,18400.0,38.2926,38.3173,38.2926,38.3049,18400.0
2005-08-09 15:05:00,62.04,62.14,62.04,62.1,3400.0,38.3049,38.3667,38.3049,38.342,3400.0
2005-08-09 15:10:00,62.09,62.09,62.05,62.05,3200.0,38.3358,38.3358,38.3111,38.3111,3200.0
2005-08-09 15:15:00,62.04,62.06,62.04,62.04,7900.0,38.3049,38.3173,38.3049,38.3049,7900.0
2005-08-09 15:20:00,62.04,62.1,62.04,62.06,8900.0,38.3049,38.342,38.3049,38.3173,8900.0
2005-08-09 15:25:00,62.06,62.06,62.05,62.05,6300.0,38.3173,38.3173,38.3111,38.3111,6300.0
2005-08-09 15:30:00,62.05,62.07,62.05,62.05,10700.0,38.3111,38.3234,38.3111,38.3111,10700.0
2005-08-09 15:35:00,62.05,62.07,62.05,62.06,7300.0,38.3111,38.3234,38.3111,38.3173,7300.0
2005-08-09 15:40:00,62.06,62.07,62.05,62.07,5000.0,38.3173,38.3234,38.3111,38.3234,5000.0
2005-08-09 15:45:00,62.06,62.1,62.05,62.1,10500.0,38.3173,38.342,38.3111,38.342,10500.0
2005-08-09 15:50:00,62.1,62.14,62.1,62.13,15200.0,38.342,38.3667,38.342,38.3605,15200.0
2005-08-09 15:55:00,62.13,62.27,62.13,62.19,29400.0,38.3605,38.4469,38.3605,38.3975,29400.0
2005-08-10 09:30:00,62.21,62.27,62.21,62.27,39900.0,38.4099,38.4469,38.4099,38.4469,39900.0
2005-08-10 09:35:00,62.3,62.37,62.3,62.37,1400.0,38.4655,38.5087,38.4655,38.5087,1400.0
2005-08-10 09:40:00,62.37,62.45,62.36,62.43,8300.0,38.5087,38.5581,38.5025,38.5457,8300.0
2005-08-10 09:45:00,62.43,62.43,62.25,62.3,29600.0,38.5457,38.5457,38.4346,38.4655,29600.0
2005-08-10 09:50:00,62.23,62.31,62.22,62.25,10500.0,38.4222,38.4716,38.4161,38.4346,10500.0
2005-08-10 09:55:00,62.25,62.36,62.25,62.36,10200.0,38.4346,38.5025,38.4346,38.5025,10200.0
2005-08-10 10:00:00,62.36,62.38,62.28,62.28,11200.0,38.5025,38.5149,38.4531,38.4531,11200.0
2005-08-10 10:05:00,62.27,62.3,62.26,62.27,19600.0,38.4469,38.4655,38.4408,38.4469,19600.0
2005-08-10 10:10:00,62.26,62.26,62.2,62.2,41900.0,38.4408,38.4408,38.4037,38.4037,41900.0
2005-08-10 10:15:00,62.2,62.27,62.19,62.2,7000.0,38.4037,38.4469,38.3975,38.4037,7000.0
2005-08-10 10:20:00,62.21,62.21,62.08,62.15,15800.0,38.4099,38.4099,38.3296,38.3728,15800.0
2005-08-10 10:25:00,62.16,62.16,62.08,62.1,4000.0,38.379,38.379,38.3296,38.342,4000.0
2005-08-10 10:30:00,62.11,62.17,62.11,62.16,21800.0,38.3481,38.3852,38.3481,38.379,21800.0
2005-08-10 10:35:00,62.19,62.21,62.16,62.19,5300.0,38.3975,38.4099,38.379,38.3975,5300.0
2005-08-10 10:40:00,62.21,62.22,62.19,62.2,8500.0,38.4099,38.4161,38.3975,38.4037,8500.0
2005-08-10 10:45:00,62.21,62.25,62.19,62.24,11000.0,38.4099,38.4346,38.3975,38.4284,11000.0
2005-08-10 10:50:00,62.24,62.24,62.17,62.17,22000.0,38.4284,38.4284,38.3852,38.3852,22000.0
2005-08-10 10:55:00,62.17,62.17,62.13,62.15,8600.0,38.3852,38.3852,38.3605,38.3728,8600.0
2005-08-10 11:00:00,62.14,62.15,62.12,62.14,8100.0,38.3667,38.3728,38.3543,38.3667,8100.0
2005-08-10 11:05:00,62.14,62.15,62.11,62.12,2700.0,38.3667,38.3728,38.3481,38.3543,2700.0
2005-08-10 11:10:00,62.13,62.13,62.07,62.07,56900.0,38.3605,38.3605,38.3234,38.3234,56900.0
2005-08-10 11:15:00,62.09,62.09,62.05,62.07,2500.0,38.3358,38.3358,38.3111,38.3234,2500.0
2005-08-10 11:20:00,62.06,62.06,62.01,62.04,5700.0,38.3173,38.3173,38.2864,38.3049,5700.0
2005-08-10 11:25:00,62.03,62.05,62.03,62.05,3300.0,38.2988,38.3111,38.2988,38.3111,3300.0
2005-08-10 11:30:00,62.06,62.11,62.05,62.11,12500.0,38.3173,38.3481,38.3111,38.3481,12500.0
2005-08-10 11:35:00,62.11,62.15,62.1,62.15,13300.0,38.3481,38.3728,38.342,38.3728,13300.0
2005-08-10 11:40:00,62.16,62.17,62.15,62.17,7600.0,38.379,38.3852,38.3728,38.3852,7600.0
2005-08-10 11:45:00,62.17,62.18,62.14,62.15,12400.0,38.3852,38.3914,38.3667,38.3728,12400.0
2005-08-10 11:50:00,62.15,62.17,62.15,62.16,3100.0,38.3728,38.3852,38.3728,38.379,3100.0
2005-08-10 11:55:00,62.15,62.21,62.15,62.21,7200.0,38.3728,38.4099,38.3728,38.4099,7200.0
2005-08-10 12:00:00,62.21,62.22,62.2,62.2,8800.0,38.4099,38.4161,38.4037,38.4037,8800.0
2005-08-10 12:05:00,62.2,62.21,62.18,62.18,2000.0,38.4037,38.4099,38.3914,38.3914,2000.0
2005-08-10 12:10:00,62.18,62.18,62.17,62.18,2100.0,38.3914,38.3914,38.3852,38.3914,2100.0
2005-08-10 12:15:00,62.17,62.17,62.17,62.17,600.0,38.3852,38.3852,38.3852,38.3852,600.0
2005-08-10 12:20:00,62.17,62.19,62.17,62.18,1700.0,38.3852,38.3975,38.3852,38.3914,1700.0
2005-08-10 12:25:00,62.18,62.19,62.17,62.18,800.0,38.3914,38.3975,38.3852,38.3914,800.0
2005-08-10 12:30:00,62.17,62.18,62.05,62.06,7100.0,38.3852,38.3914,38.3111,38.3173,7100.0
2005-08-10 12:35:00,62.04,62.06,62.0,62.03,12800.0,38.3049,38.3173,38.2802,38.2988,12800.0
2005-08-10 12:40:00,62.03,62.04,61.95,61.96,11000.0,38.2988,38.3049,38.2494,38.2555,11000.0
2005-08-10 12:45:00,61.96,61.97,61.92,61.96,15700.0,38.2555,38.2617,38.2308,38.2555,15700.0
2005-08-10 12:50:00,61.96,61.96,61.91,61.96,9000.0,38.2555,38.2555,38.2247,38.2555,9000.0
2005-08-10 12:55:00,61.96,62.02,61.96,62.02,2400.0,38.2555,38.2926,38.2555,38.2926,2400.0
2005-08-10 13:00:00,62.02,62.03,62.0,62.01,4400.0,38.2926,38.2988,38.2802,38.2864,4400.0
2005-08-10 13:05:00,62.0,62.0,61.94,61.94,3600.0,38.2802,38.2802,38.2432,38.2432,3600.0
2005-08-10 13:10:00,61.93,61.97,61.9,61.94,8600.0,38.237,38.2617,38.2185,38.2432,8600.0
2005-08-10 13:15:00,61.96,62.06,61.96,62.05,12400.0,38.2555,38.3173,38.2555,38.3111,12400.0
2005-08-10 13:20:00,62.04,62.07,62.04,62.07,5400.0,38.3049,38.3234,38.3049,38.3234,5400.0
2005-08-10 13:25:00,62.08,62.12,62.04,62.12,7600.0,38.3296,38.3543,38.3049,38.3543,7600.0
2005-08-10 13:30:00,62.11,62.15,62.11,62.15,2300.0,38.3481,38.3728,38.3481,38.3728,2300.0
2005-08-10 13:35:00,62.15,62.19,62.14,62.15,9300.0,38.3728,38.3975,38.3667,38.3728,9300.0
2005-08-10 13:40:00,62.14,62.15,62.08,62.09,25100.0,38.3667,38.3728,38.3296,38.3358,25100.0
2005-08-10 13:45:00,62.09,62.1,62.0,62.0,3900.0,38.3358,38.342,38.2802,38.2802,3900.0
2005-08-10 13:50:00,62.01,62.01,61.93,61.96,4300.0,38.2864,38.2864,38.237,38.2555,4300.0
2005-08-10 13:55:00,61.97,61.97,61.87,61.96,4400.0,38.2617,38.2617,38.2,38.2555,4400.0
2005-08-10 14:00:00,61.99,62.0,61.94,61.95,5800.0,38.2741,38.2802,38.2432,38.2494,5800.0
2005-08-10 14:05:00,61.96,61.98,61.88,61.88,3600.0,38.2555,38.2679,38.2061,38.2061,3600.0
2005-08-10 14:10:00,61.89,61.9,61.85,61.9,4400.0,38.2123,38.2185,38.1876,38.2185,4400.0
2005-08-10 14:15:00,61.88,61.91,61.82,61.82,8100.0,38.2061,38.2247,38.1691,38.1691,8100.0
2005-08-10 14:20:00,61.85,61.86,61.81,61.81,3300.0,38.1876,38.1938,38.1629,38.1629,3300.0
2005-08-10 14:25:00,61.82,61.82,61.71,61.75,3100.0,38.1691,38.1691,38.1012,38.1259,3100.0
2005-08-10 14:30:00,61.75,61.79,61.75,61.77,1800.0,38.1259,38.1506,38.1259,38.1382,1800.0
2005-08-10 14:35:00,61.77,61.81,61.76,61.81,2400.0,38.1382,38.1629,38.132,38.1629,2400.0
2005-08-10 14:40:00,61.82,61.85,61.8,61.85,6700.0,38.1691,38.1876,38.1567,38.1876,6700.0
2005-08-10 14:45:00,61.84,61.87,61.82,61.87,13700.0,38.1814,38.2,38.1691,38.2,13700.0
2005-08-10 14:50:00,61.86,61.87,61.8,61.8,4900.0,38.1938,38.2,38.1567,38.1567,4900.0
2005-08-10 14:55:00,61.8,61.82,61.65,61.72,10900.0,38.1567,38.1691,38.0641,38.1074,10900.0
2005-08-10 15:00:00,61.72,61.75,61.67,61.7,15300.0,38.1074,38.1259,38.0765,38.095,15300.0
2005-08-10 15:05:00,61.69,61.7,61.66,61.7,5700.0,38.0888,38.095,38.0703,38.095,5700.0
2005-08-10 15:10:00,61.71,61.71,61.55,61.55,7600.0,38.1012,38.1012,38.0024,38.0024,7600.0
2005-08-10 15:15:00,61.54,61.59,61.47,61.58,19800.0,37.9962,38.0271,37.953,38.0209,19800.0
2005-08-10 15:20:00,61.59,61.65,61.59,61.65,15700.0,38.0271,38.0641,38.0271,38.0641,15700.0
2005-08-10 15:25:00,61.62,61.72,61.62,61.65,9500.0,38.0456,38.1074,38.0456,38.0641,9500.0
2005-08-10 15:30:00,61.65,61.73,61.64,61.73,17600.0,38.0641,38.1135,38.058,38.1135,17600.0
2005-08-10 15:35:00,61.73,61.76,61.72,61.74,10300.0,38.1135,38.132,38.1074,38.1197,10300.0
2005-08-10 15:40:00,61.73,61.75,61.7,61.72,11800.0,38.1135,38.1259,38.095,38.1074,11800.0
2005-08-10 15:45:00,61.73,61.75,61.71,61.74,10800.0,38.1135,38.1259,38.1012,38.1197,10800.0
2005-08-10 15:50:00,61.75,61.86,61.74,61.83,23600.0,38.1259,38.1938,38.1197,38.1753,23600.0
2005-08-10 15:55:00,61.83,61.85,61.8,61.81,10600.0,38.1753,38.1876,38.1567,38.1629,10600.0
2005-08-11 09:30:00,61.92,61.94,61.92,61.94,6200.0,38.2308,38.2432,38.2308,38.2432,6200.0
2005-08-11 09:35:00,61.94,62.04,61.88,62.02,2400.0,38.2432,38.3049,38.2061,38.2926,2400.0
2005-08-11 09:40:00,61.95,61.95,61.72,61.72,4900.0,38.2494,38.2494,38.1074,38.1074,4900.0
2005-08-11 09:45:00,61.7,61.79,61.7,61.79,8900.0,38.095,38.1506,38.095,38.1506,8900.0
2005-08-11 09:50:00,61.77,61.77,61.68,61.68,3100.0,38.1382,38.1382,38.0827,38.0827,3100.0
2005-08-11 09:55:00,61.73,61.73,61.7,61.73,500.0,38.1135,38.1135,38.095,38.1135,500.0
2005-08-11 10:00:00,61.71,61.77,61.71,61.77,8200.0,38.1012,38.1382,38.1012,38.1382,8200.0
2005-08-11 10:05:00,61.78,61.79,61.7,61.76,9500.0,38.1444,38.1506,38.095,38.132,9500.0
2005-08-11 10:10:00,61.79,61.89,61.79,61.89,7500.0,38.1506,38.2123,38.1506,38.2123,7500.0
2005-08-11 10:15:00,61.89,61.9,61.79,61.79,9400.0,38.2123,38.2185,38.1506,38.1506,9400.0
2005-08-11 10:20:00,61.82,61.94,61.78,61.94,8700.0,38.1691,38.2432,38.1444,38.2432,8700.0
2005-08-11 10:25:00,61.94,61.94,61.87,61.91,6500.0,38.2432,38.2432,38.2,38.2247,6500.0
2005-08-11 10:30:00,61.89,62.03,61.89,62.02,6200.0,38.2123,38.2988,38.2123,38.2926,6200.0
2005-08-11 10:35:00,62.03,62.05,61.99,62.05,9200.0,38.2988,38.3111,38.2741,38.3111,9200.0
2005-08-11 10:40:00,62.09,62.09,61.96,61.99,6900.0,38.3358,38.3358,38.2555,38.2741,6900.0
2005-08-11 10:45:00,61.97,62.01,61.97,61.97,3800.0,38.2617,38.2864,38.2617,38.2617,3800.0
2005-08-11 10:50:00,61.98,62.05,61.97,61.98,6400.0,38.2679,38.3111,38.2617,38.2679,6400.0
2005-08-11 10:55:00,61.98,62.05,61.98,61.98,4800.0,38.2679,38.3111,38.2679,38.2679,4800.0
2005-08-11 11:00:00,61.98,61.98,61.9,61.95,8600.0,38.2679,38.2679,38.2185,38.2494,8600.0
2005-08-11 11:05:00,61.91,61.94,61.77,61.8,5900.0,38.2247,38.2432,38.1382,38.1567,5900.0
2005-08-11 11:10:00,61.8,61.8,61.72,61.73,3500.0,38.1567,38.1567,38.1074,38.1135,3500.0
2005-08-11 11:15:00,61.69,61.69,61.64,61.69,3900.0,38.0888,38.0888,38.058,38.0888,3900.0
2005-08-11 11:20:00,61.67,61.72,61.65,61.71,5900.0,38.0765,38.1074,38.0641,38.1012,5900.0
2005-08-11 11:25:00,61.69,61.69,61.6,61.63,8100.0,38.0888,38.0888,38.0333,38.0518,8100.0
2005-08-11 11:30:00,61.62,61.62,61.58,61.58,8200.0,38.0456,38.0456,38.0209,38.0209,8200.0
2005-08-11 11:35:00,61.58,61.58,61.47,61.47,4800.0,38.0209,38.0209,37.953,37.953,4800.0
2005-08-11 11:40:00,61.47,61.53,61.45,61.53,11400.0,37.953,37.99,37.9406,37.99,11400.0
2005-08-11 11:45:00,61.53,61.56,61.52,61.56,2500.0,37.99,38.0086,37.9839,38.0086,2500.0
2005-08-11 11:50:00,61.56,61.56,61.52,61.54,1000.0,38.0086,38.0086,37.9839,37.9962,1000.0
2005-08-11 11:55:00,61.53,61.53,61.45,61.45,7800.0,37.99,37.99,37.9406,37.9406,7800.0
2005-08-11 12:00:00,61.44,61.48,61.37,61.48,64300.0,37.9345,37.9592,37.8913,37.9592,64300.0
2005-08-11 12:05:00,61.48,61.51,61.48,61.51,105100.0,37.9592,37.9777,37.9592,37.9777,105100.0
2005-08-11 12:10:00,61.51,61.54,61.51,61.53,7800.0,37.9777,37.9962,37.9777,37.99,7800.0
2005-08-11 12:15:00,61.54,61.54,61.52,61.54,73600.0,37.9962,37.9962,37.9839,37.9962,73600.0
2005-08-11 12:20:00,61.54,61.63,61.53,61.63,23700.0,37.9962,38.0518,37.99,38.0518,23700.0
2005-08-11 12:25:00,61.63,61.69,61.59,61.64,36200.0,38.0518,38.0888,38.0271,38.058,36200.0
2005-08-11 12:30:00,61.65,61.74,61.65,61.72,5700.0,38.0641,38.1197,38.0641,38.1074,5700.0
2005-08-11 12:35:00,61.74,61.74,61.65,61.67,46600.0,38.1197,38.1197,38.0641,38.0765,46600.0
2005-08-11 12:40:00,61.68,61.74,61.68,61.74,15800.0,38.0827,38.1197,38.0827,38.1197,15800.0
2005-08-11 12:45:00,61.74,61.74,61.69,61.73,4500.0,38.1197,38.1197,38.0888,38.1135,4500.0
2005-08-11 12:50:00,61.73,61.73,61.66,61.66,1700.0,38.1135,38.1135,38.0703,38.0703,1700.0
2005-08-11 12:55:00,61.66,61.7,61.66,61.7,2100.0,38.0703,38.095,38.0703,38.095,2100.0
2005-08-11 13:00:00,61.7,61.81,61.7,61.75,27800.0,38.095,38.1629,38.095,38.1259,27800.0
2005-08-11 13:05:00,61.75,61.86,61.75,61.86,9800.0,38.1259,38.1938,38.1259,38.1938,9800.0
2005-08-11 13:10:00,61.87,61.87,61.84,61.84,42400.0,38.2,38.2,38.1814,38.1814,42400.0
2005-08-11 13:15:00,61.83,61.83,61.75,61.78,12200.0,38.1753,38.1753,38.1259,38.1444,12200.0
2005-08-11 13:20:00,61.77,61.81,61.69,61.8,6600.0,38.1382,38.1629,38.0888,38.1567,6600.0
2005-08-11 13:25:00,61.78,61.82,61.78,61.79,1300.0,38.1444,38.1691,38.1444,38.1506,1300.0
2005-08-11 13:30:00,61.79,61.79,61.73,61.73,11900.0,38.1506,38.1506,38.1135,38.1135,11900.0
2005-08-11 13:35:00,61.7,61.78,61.67,61.78,8300.0,38.095,38.1444,38.0765,38.1444,8300.0
2005-08-11 13:40:00,61.77,61.85,61.77,61.81,9400.0,38.1382,38.1876,38.1382,38.1629,9400.0
2005-08-11 13:45:00,61.8,61.8,61.74,61.8,6000.0,38.1567,38.1567,38.1197,38.1567,6000.0
2005-08-11 13:50:00,61.81,61.82,61.78,61.82,3700.0,38.1629,38.1691,38.1444,38.1691,3700.0
2005-08-11 13:55:00,61.81,61.86,61.81,61.85,2200.0,38.1629,38.1938,38.1629,38.1876,2200.0
2005-08-11 14:00:00,61.85,61.87,61.85,61.86,28800.0,38.1876,38.2,38.1876,38.1938,28800.0
2005-08-11 14:05:00,61.85,61.89,61.83,61.88,4700.0,38.1876,38.2123,38.1753,38.2061,4700.0
2005-08-11 14:10:00,61.9,61.91,61.74,61.74,46900.0,38.2185,38.2247,38.1197,38.1197,46900.0
2005-08-11 14:15:00,61.74,61.74,61.68,61.72,6200.0,38.1197,38.1197,38.0827,38.1074,6200.0
2005-08-11 14:20:00,61.74,61.82,61.74,61.82,5500.0,38.1197,38.1691,38.1197,38.1691,5500.0
2005-08-11 14:25:00,61.83,61.88,61.82,61.86,3600.0,38.1753,38.2061,38.1691,38.1938,3600.0
2005-08-11 14:30:00,61.87,61.87,61.81,61.81,8300.0,38.2,38.2,38.1629,38.1629,8300.0
2005-08-11 14:35:00,61.8,61.82,61.77,61.78,7400.0,38.1567,38.1691,38.1382,38.1444,7400.0
2005-08-11 14:40:00,61.78,61.86,61.78,61.85,5000.0,38.1444,38.1938,38.1444,38.1876,5000.0
2005-08-11 14:45:00,61.84,61.88,61.82,61.86,7400.0,38.1814,38.2061,38.1691,38.1938,7400.0
2005-08-11 14:50:00,61.85,61.85,61.75,61.79,31100.0,38.1876,38.1876,38.1259,38.1506,31100.0
2005-08-11 14:55:00,61.76,61.78,61.72,61.74,7300.0,38.132,38.1444,38.1074,38.1197,7300.0
2005-08-11 15:00:00,61.75,61.75,61.66,61.66,27600.0,38.1259,38.1259,38.0703,38.0703,27600.0
2005-08-11 15:05:00,61.66,61.71,61.66,61.7,6600.0,38.0703,38.1012,38.0703,38.095,6600.0
2005-08-11 15:10:00,61.7,61.74,61.68,61.73,5300.0,38.095,38.1197,38.0827,38.1135,5300.0
2005-08-11 15:15:00,61.73,61.83,61.73,61.76,35300.0,38.1135,38.1753,38.1135,38.132,35300.0
2005-08-11 15:20:00,61.76,61.79,61.7,61.78,13300.0,38.132,38.1506,38.095,38.1444,13300.0
2005-08-11 15:25:00,61.78,61.85,61.77,61.81,23900.0,38.1444,38.1876,38.1382,38.1629,23900.0
2005-08-11 15:30:00,61.82,61.82,61.78,61.79,19800.0,38.1691,38.1691,38.1444,38.1506,19800.0
2005-08-11 15:35:00,61.79,61.8,61.78,61.8,26000.0,38.1506,38.1567,38.1444,38.1567,26000.0
2005-08-11 15:40:00,61.8,61.81,61.79,61.8,20100.0,38.1567,38.1629,38.1506,38.1567,20100.0
2005-08-11 15:45:00,61.8,61.8,61.77,61.78,25300.0,38.1567,38.1567,38.1382,38.1444,25300.0
2005-08-11 15:50:00,61.79,61.8,61.74,61.74,33000.0,38.1506,38.1567,38.1197,38.1197,33000.0
2005-08-11 15:55:00,61.74,61.76,61.74,61.75,28800.0,38.1197,38.132,38.1197,38.1259,28800.0
2005-08-12 09:30:00,61.7,61.7,61.7,61.7,9300.0,38.095,38.095,38.095,38.095,9300.0
2005-08-12 09:35:00,61.72,61.81,61.7,61.79,1500.0,38.1074,38.1629,38.095,38.1506,1500.0
2005-08-12 09:40:00,61.89,61.95,61.85,61.85,6900.0,38.2123,38.2494,38.1876,38.1876,6900.0
2005-08-12 09:45:00,61.85,61.9,61.83,61.83,11300.0,38.1876,38.2185,38.1753,38.1753,11300.0
2005-08-12 09:50:00,61.81,61.85,61.73,61.85,3900.0,38.1629,38.1876,38.1135,38.1876,3900.0
2005-08-12 09:55:00,61.88,61.88,61.76,61.84,2000.0,38.2061,38.2061,38.132,38.1814,2000.0
2005-08-12 10:00:00,61.83,61.9,61.81,61.85,4600.0,38.1753,38.2185,38.1629,38.1876,4600.0
2005-08-12 10:05:00,61.86,61.87,61.78,61.78,7300.0,38.1938,38.2,38.1444,38.1444,7300.0
2005-08-12 10:10:00,61.75,61.81,61.74,61.81,4600.0,38.1259,38.1629,38.1197,38.1629,4600.0
2005-08-12 10:15:00,61.81,61.82,61.8,61.81,4800.0,38.1629,38.1691,38.1567,38.1629,4800.0
2005-08-12 10:20:00,61.81,61.83,61.8,61.81,22200.0,38.1629,38.1753,38.1567,38.1629,22200.0
2005-08-12 10:25:00,61.81,61.87,61.8,61.87,3900.0,38.1629,38.2,38.1567,38.2,3900.0
2005-08-12 10:30:00,61.88,61.88,61.8,61.84,207900.0,38.2061,38.2061,38.1567,38.1814,207900.0
2005-08-12 10:35:00,61.85,61.88,61.79,61.82,11900.0,38.1876,38.2061,38.1506,38.1691,11900.0
2005-08-12 10:40:00,61.83,61.88,61.83,61.88,172700.0,38.1753,38.2061,38.1753,38.2061,172700.0
2005-08-12 10:45:00,61.88,62.01,61.88,62.01,6600.0,38.2061,38.2864,38.2061,38.2864,6600.0
2005-08-12 10:50:00,62.01,62.1,62.0,62.1,5300.0,38.2864,38.342,38.2802,38.342,5300.0
2005-08-12 10:55:00,62.1,62.2,62.1,62.18,4700.0,38.342,38.4037,38.342,38.3914,4700.0
2005-08-12 11:00:00,62.18,62.18,62.08,62.12,7300.0,38.3914,38.3914,38.3296,38.3543,7300.0
2005-08-12 11:05:00,62.12,62.14,62.0,62.0,6200.0,38.3543,38.3667,38.2802,38.2802,6200.0
2005-08-12 11:10:00,62.0,62.0,61.95,61.97,4100.0,38.2802,38.2802,38.2494,38.2617,4100.0
2005-08-12 11:15:00,61.98,61.98,61.95,61.96,1600.0,38.2679,38.2679,38.2494,38.2555,1600.0
2005-08-12 11:20:00,61.96,61.99,61.96,61.99,4300.0,38.2555,38.2741,38.2555,38.2741,4300.0
2005-08-12 11:25:00,61.99,61.99,61.85,61.85,5100.0,38.2741,38.2741,38.1876,38.1876,5100.0
2005-08-12 11:30:00,61.84,61.88,61.83,61.88,11800.0,38.1814,38.2061,38.1753,38.2061,11800.0
2005-08-12 11:35:00,61.87,61.89,61.84,61.89,4100.0,38.2,38.2123,38.1814,38.2123,4100.0
2005-08-12 11:40:00,61.88,61.93,61.85,61.85,14000.0,38.2061,38.237,38.1876,38.1876,14000.0
2005-08-12 11:45:00,61.85,61.85,61.78,61.78,22000.0,38.1876,38.1876,38.1444,38.1444,22000.0
2005-08-12 11:50:00,61.76,61.76,61.63,61.68,8400.0,38.132,38.132,38.0518,38.0827,8400.0
2005-08-12 11:55:00,61.68,61.7,61.64,61.64,1800.0,38.0827,38.095,38.058,38.058,1800.0
2005-08-12 12:00:00,61.61,61.61,61.53,61.53,1600.0,38.0394,38.0394,37.99,37.99,1600.0
2005-08-12 12:05:00,61.53,61.54,61.5,61.54,9900.0,37.99,37.9962,37.9715,37.9962,9900.0
2005-08-12 12:10:00,61.55,61.61,61.49,61.61,6200.0,38.0024,38.0394,37.9653,38.0394,6200.0
2005-08-12 12:15:00,61.63,61.64,61.6,61.6,2000.0,38.0518,38.058,38.0333,38.0333,2000.0
2005-08-12 12:20:00,61.59,61.6,61.54,61.57,10400.0,38.0271,38.0333,37.9962,38.0147,10400.0
2005-08-12 12:25:00,61.57,61.58,61.54,61.56,4200.0,38.0147,38.0209,37.9962,38.0086,4200.0
2005-08-12 12:30:00,61.57,61.65,61.57,61.64,2400.0,38.0147,38.0641,38.0147,38.058,2400.0
2005-08-12 12:35:00,61.62,61.63,61.55,61.55,3000.0,38.0456,38.0518,38.0024,38.0024,3000.0
2005-08-12 12:40:00,61.55,61.56,61.48,61.55,14000.0,38.0024,38.0086,37.9592,38.0024,14000.0
2005-08-12 12:45:00,61.57,61.65,61.57,61.65,2400.0,38.0147,38.0641,38.0147,38.0641,2400.0
2005-08-12 12:50:00,61.61,61.61,61.46,61.54,4900.0,38.0394,38.0394,37.9468,37.9962,4900.0
2005-08-12 12:55:00,61.53,61.61,61.53,61.61,2000.0,37.99,38.0394,37.99,38.0394,2000.0
2005-08-12 13:00:00,61.6,61.61,61.54,61.55,29800.0,38.0333,38.0394,37.9962,38.0024,29800.0
2005-08-12 13:05:00,61.54,61.58,61.54,61.56,3800.0,37.9962,38.0209,37.9962,38.0086,3800.0
2005-08-12 13:10:00,61.57,61.58,61.46,61.58,4500.0,38.0147,38.0209,37.9468,38.0209,4500.0
2005-08-12 13:15:00,61.58,61.63,61.58,61.63,3000.0,38.0209,38.0518,38.0209,38.0518,3000.0
2005-08-12 13:20:00,61.63,61.64,61.63,61.64,1500.0,38.0518,38.058,38.0518,38.058,1500.0
2005-08-12 13:25:00,61.64,61.66,61.64,61.66,2300.0,38.058,38.0703,38.058,38.0703,2300.0
2005-08-12 13:30:00,61.67,61.67,61.59,61.6,3000.0,38.0765,38.0765,38.0271,38.0333,3000.0
2005-08-12 13:35:00,61.57,61.6,61.51,61.51,5000.0,38.0147,38.0333,37.9777,37.9777,5000.0
2005-08-12 13:40:00,61.53,61.57,61.48,61.49,7000.0,37.99,38.0147,37.9592,37.9653,7000.0
2005-08-12 13:45:00,61.49,61.52,61.44,61.44,3900.0,37.9653,37.9839,37.9345,37.9345,3900.0
2005-08-12 13:50:00,61.44,61.45,61.35,61.44,20200.0,37.9345,37.9406,37.8789,37.9345,20200.0
2005-08-12 13:55:00,61.44,61.47,61.44,61.45,2100.0,37.9345,37.953,37.9345,37.9406,2100.0
2005-08-12 14:00:00,61.44,61.53,61.44,61.53,3500.0,37.9345,37.99,37.9345,37.99,3500.0
2005-08-12 14:05:00,61.53,61.61,61.52,61.54,4600.0,37.99,38.0394,37.9839,37.9962,4600.0
2005-08-12 14:10:00,61.5,61.59,61.5,61.59,6800.0,37.9715,38.0271,37.9715,38.0271,6800.0
2005-08-12 14:15:00,61.6,61.62,61.6,61.6,2900.0,38.0333,38.0456,38.0333,38.0333,2900.0
2005-08-12 14:20:00,61.62,61.65,61.62,61.62,5200.0,38.0456,38.0641,38.0456,38.0456,5200.0
2005-08-12 14:25:00,61.65,61.67,61.61,61.67,3100.0,38.0641,38.0765,38.0394,38.0765,3100.0
2005-08-12 14:30:00,61.64,61.64,61.6,61.6,3300.0,38.058,38.058,38.0333,38.0333,3300.0
2005-08-12 14:35:00,61.61,61.65,61.6,61.64,1700.0,38.0394,38.0641,38.0333,38.058,1700.0
2005-08-12 14:40:00,61.63,61.63,61.58,61.6,1500.0,38.0518,38.0518,38.0209,38.0333,1500.0
2005-08-12 14:45:00,61.59,61.63,61.59,61.62,2100.0,38.0271,38.0518,38.0271,38.0456,2100.0
2005-08-12 14:50:00,61.61,61.68,61.61,61.61,3200.0,38.0394,38.0827,38.0394,38.0394,3200.0
2005-08-12 14:55:00,61.61,61.61,61.58,61.61,3000.0,38.0394,38.0394,38.0209,38.0394,3000.0
2005-08-12 15:00:00,61.59,61.59,61.53,61.53,3700.0,38.0271,38.0271,37.99,37.99,3700.0
2005-08-12 15:05:00,61.51,61.53,61.49,61.53,4300.0,37.9777,37.99,37.9653,37.99,4300.0
2005-08-12 15:10:00,61.53,61.56,61.52,61.56,5500.0,37.99,38.0086,37.9839,38.0086,5500.0
2005-08-12 15:15:00,61.55,61.57,61.53,61.53,3600.0,38.0024,38.0147,37.99,37.99,3600.0
2005-08-12 15:20:00,61.53,61.69,61.53,61.65,8400.0,37.99,38.0888,37.99,38.0641,8400.0
2005-08-12 15:25:00,61.66,61.68,61.63,61.68,11400.0,38.0703,38.0827,38.0518,38.0827,11400.0
2005-08-12 15:30:00,61.69,61.74,61.66,61.67,16000.0,38.0888,38.1197,38.0703,38.0765,16000.0
2005-08-12 15:35:00,61.67,61.71,61.67,61.71,7100.0,38.0765,38.1012,38.0765,38.1012,7100.0
2005-08-12 15:40:00,61.71,61.72,61.65,61.67,5400.0,38.1012,38.1074,38.0641,38.0765,5400.0
2005-08-12 15:45:00,61.65,61.65,61.58,61.6,10500.0,38.0641,38.0641,38.0209,38.0333,10500.0
2005-08-12 15:50:00,61.6,61.6,61.55,61.56,15400.0,38.0333,38.0333,38.0024,38.0086,15400.0
2005-08-12 15:55:00,61.55,61.7,61.49,61.54,16800.0,38.0024,38.095,37.9653,37.9962,16800.0
2005-08-15 09:30:00,61.62,61.76,61.62,61.76,22500.0,38.0456,38.132,38.0456,38.132,22500.0
2005-08-15 09:35:00,61.62,61.74,61.55,61.55,7100.0,38.0456,38.1197,38.0024,38.0024,7100.0
2005-08-15 09:40:00,61.54,61.63,61.48,61.55,6500.0,37.9962,38.0518,37.9592,38.0024,6500.0
2005-08-15 09:45:00,61.52,61.52,61.51,61.51,2200.0,37.9839,37.9839,37.9777,37.9777,2200.0
2005-08-15 09:50:00,61.51,61.55,61.46,61.46,6400.0,37.9777,38.0024,37.9468,37.9468,6400.0
2005-08-15 09:55:00,61.5,61.51,61.47,61.47,7600.0,37.9715,37.9777,37.953,37.953,7600.0
2005-08-15 10:00:00,61.47,61.65,61.45,61.45,13100.0,37.953,38.0641,37.9406,37.9406,13100.0
2005-08-15 10:05:00,61.46,61.47,61.42,61.42,3600.0,37.9468,37.953,37.9221,37.9221,3600.0
2005-08-15 10:10:00,61.43,61.49,61.4,61.4,3800.0,37.9283,37.9653,37.9098,37.9098,3800.0
2005-08-15 10:15:00,61.4,61.4,61.34,61.35,5800.0,37.9098,37.9098,37.8727,37.8789,5800.0
2005-08-15 10:20:00,61.34,61.35,61.3,61.3,2800.0,37.8727,37.8789,37.848,37.848,2800.0
2005-08-15 10:25:00,61.28,61.3,61.25,61.25,4900.0,37.8357,37.848,37.8172,37.8172,4900.0
2005-08-15 10:30:00,61.26,61.31,61.24,61.29,2300.0,37.8233,37.8542,37.811,37.8419,2300.0
2005-08-15 10:35:00,61.25,61.29,61.2,61.2,4100.0,37.8172,37.8419,37.7863,37.7863,4100.0
2005-08-15 10:40:00,61.2,61.23,61.2,61.22,5000.0,37.7863,37.8048,37.7863,37.7986,5000.0
2005-08-15 10:45:00,61.22,61.23,61.21,61.23,5500.0,37.7986,37.8048,37.7925,37.8048,5500.0
2005-08-15 10:50:00,61.23,61.23,61.21,61.22,4500.0,37.8048,37.8048,37.7925,37.7986,4500.0
2005-08-15 10:55:00,61.23,61.25,61.21,61.23,3400.0,37.8048,37.8172,37.7925,37.8048,3400.0
2005-08-15 11:00:00,61.24,61.28,61.18,61.19,7300.0,37.811,37.8357,37.7739,37.7801,7300.0
2005-08-15 11:05:00,61.21,61.26,61.2,61.25,2400.0,37.7925,37.8233,37.7863,37.8172,2400.0
2005-08-15 11:10:00,61.25,61.28,61.25,61.28,2800.0,37.8172,37.8357,37.8172,37.8357,2800.0
2005-08-15 11:15:00,61.29,61.31,61.21,61.22,8800.0,37.8419,37.8542,37.7925,37.7986,8800.0
2005-08-15 11:20:00,61.23,61.25,61.21,61.21,3000.0,37.8048,37.8172,37.7925,37.7925,3000.0
2005-08-15 11:25:00,61.22,61.22,61.15,61.17,2400.0,37.7986,37.7986,37.7554,37.7678,2400.0
2005-08-15 11:30:00,61.16,61.16,61.11,61.16,5500.0,37.7616,37.7616,37.7307,37.7616,5500.0
2005-08-15 11:35:00,61.16,61.2,61.14,61.17,5300.0,37.7616,37.7863,37.7492,37.7678,5300.0
2005-08-15 11:40:00,61.17,61.17,61.12,61.17,2400.0,37.7678,37.7678,37.7369,37.7678,2400.0
2005-08-15 11:45:00,61.16,61.17,61.15,61.16,2300.0,37.7616,37.7678,37.7554,37.7616,2300.0
2005-08-15 11:50:00,61.15,61.2,61.12,61.2,5100.0,37.7554,37.7863,37.7369,37.7863,5100.0
2005-08-15 11:55:00,61.2,61.21,61.18,61.21,900.0,37.7863,37.7925,37.7739,37.7925,900.0
2005-08-15 12:00:00,61.21,61.27,61.21,61.24,6900.0,37.7925,37.8295,37.7925,37.811,6900.0
2005-08-15 12:05:00,61.25,61.26,61.15,61.16,5800.0,37.8172,37.8233,37.7554,37.7616,5800.0
2005-08-15 12:10:00,61.16,61.25,61.16,61.24,2100.0,37.7616,37.8172,37.7616,37.811,2100.0
2005-08-15 12:15:00,61.25,61.36,61.24,61.3,8100.0,37.8172,37.8851,37.811,37.848,8100.0
2005-08-15 12:20:00,61.28,61.37,61.28,61.36,6700.0,37.8357,37.8913,37.8357,37.8851,6700.0
2005-08-15 12:25:00,61.36,61.48,61.36,61.47,5000.0,37.8851,37.9592,37.8851,37.953,5000.0
2005-08-15 12:30:00,61.46,61.53,61.46,61.53,7200.0,37.9468,37.99,37.9468,37.99,7200.0
2005-08-15 12:35:00,61.53,61.55,61.45,61.46,2700.0,37.99,38.0024,37.9406,37.9468,2700.0
2005-08-15 12:40:00,61.46,61.49,61.45,61.49,2200.0,37.9468,37.9653,37.9406,37.9653,2200.0
2005-08-15 12:45:00,61.51,61.55,61.5,61.5,1600.0,37.9777,38.0024,37.9715,37.9715,1600.0
2005-08-15 12:50:00,61.49,61.49,61.44,61.46,2800.0,37.9653,37.9653,37.9345,37.9468,2800.0
2005-08-15 12:55:00,61.45,61.45,61.43,61.44,700.0,37.9406,37.9406,37.9283,37.9345,700.0
2005-08-15 13:00:00,61.43,61.46,61.36,61.46,5400.0,37.9283,37.9468,37.8851,37.9468,5400.0
2005-08-15 13:05:00,61.46,61.49,61.44,61.46,4400.0,37.9468,37.9653,37.9345,37.9468,4400.0
2005-08-15 13:10:00,61.45,61.45,61.43,61.43,2400.0,37.9406,37.9406,37.9283,37.9283,2400.0
2005-08-15 13:15:00,61.44,61.44,61.43,61.44,9900.0,37.9345,37.9345,37.9283,37.9345,9900.0
2005-08-15 13:20:00,61.44,61.45,61.42,61.45,12700.0,37.9345,37.9406,37.9221,37.9406,12700.0
2005-08-15 13:25:00,61.45,61.6,61.45,61.52,7500.0,37.9406,38.0333,37.9406,37.9839,7500.0
2005-08-15 13:30:00,61.48,61.51,61.48,61.5,3400.0,37.9592,37.9777,37.9592,37.9715,3400.0
2005-08-15 13:35:00,61.49,61.5,61.49,61.49,400.0,37.9653,37.9715,37.9653,37.9653,400.0
2005-08-15 13:40:00,61.49,61.49,61.39,61.41,7300.0,37.9653,37.9653,37.9036,37.916,7300.0
2005-08-15 13:45:00,61.41,61.45,61.41,61.45,1100.0,37.916,37.9406,37.916,37.9406,1100.0
2005-08-15 13:50:00,61.49,61.49,61.42,61.42,4000.0,37.9653,37.9653,37.9221,37.9221,4000.0
2005-08-15 13:55:00,61.42,61.45,61.41,61.43,2600.0,37.9221,37.9406,37.916,37.9283,2600.0
2005-08-15 14:00:00,61.42,61.43,61.4,61.43,1900.0,37.9221,37.9283,37.9098,37.9283,1900.0
2005-08-15 14:05:00,61.43,61.43,61.41,61.41,1400.0,37.9283,37.9283,37.916,37.916,1400.0
2005-08-15 14:10:00,61.41,61.41,61.37,61.41,6800.0,37.916,37.916,37.8913,37.916,6800.0
2005-08-15 14:15:00,61.41,61.41,61.35,61.35,1500.0,37.916,37.916,37.8789,37.8789,1500.0
2005-08-15 14:20:00,61.33,61.37,61.32,61.37,2300.0,37.8666,37.8913,37.8604,37.8913,2300.0
2005-08-15 14:25:00,61.39,61.42,61.39,61.4,3300.0,37.9036,37.9221,37.9036,37.9098,3300.0
2005-08-15 14:30:00,61.4,61.41,61.4,61.41,2900.0,37.9098,37.916,37.9098,37.916,2900.0
2005-08-15 14:35:00,61.41,61.43,61.41,61.43,2500.0,37.916,37.9283,37.916,37.9283,2500.0
2005-08-15 14:40:00,61.43,61.43,61.37,61.38,3100.0,37.9283,37.9283,37.8913,37.8974,3100.0
2005-08-15 14:45:00,61.37,61.39,61.37,61.38,1700.0,37.8913,37.9036,37.8913,37.8974,1700.0
2005-08-15 14:50:00,61.39,61.45,61.39,61.43,4300.0,37.9036,37.9406,37.9036,37.9283,4300.0
2005-08-15 14:55:00,61.42,61.44,61.41,61.42,1800.0,37.9221,37.9345,37.916,37.9221,1800.0
2005-08-15 15:00:00,61.42,61.45,61.36,61.36,7800.0,37.9221,37.9406,37.8851,37.8851,7800.0
2005-08-15 15:05:00,61.36,61.38,61.36,61.37,3200.0,37.8851,37.8974,37.8851,37.8913,3200.0
2005-08-15 15:10:00,61.37,61.38,61.32,61.36,7700.0,37.8913,37.8974,37.8604,37.8851,7700.0
2005-08-15 15:15:00,61.34,61.38,61.32,61.37,3200.0,37.8727,37.8974,37.8604,37.8913,3200.0
2005-08-15 15:20:00,61.36,61.38,61.35,61.37,3800.0,37.8851,37.8974,37.8789,37.8913,3800.0
2005-08-15 15:25:00,61.39,61.44,61.39,61.43,10700.0,37.9036,37.9345,37.9036,37.9283,10700.0
2005-08-15 15:30:00,61.44,61.45,61.41,61.43,10900.0,37.9345,37.9406,37.916,37.9283,10900.0
2005-08-15 15:35:00,61.43,61.43,61.41,61.42,20200.0,37.9283,37.9283,37.916,37.9221,20200.0
2005-08-15 15:40:00,61.42,61.46,61.42,61.45,7500.0,37.9221,37.9468,37.9221,37.9406,7500.0
2005-08-15 15:45:00,61.46,61.48,61.45,61.45,8500.0,37.9468,37.9592,37.9406,37.9406,8500.0
2005-08-15 15:50:00,61.42,61.44,61.37,61.43,15100.0,37.9221,37.9345,37.8913,37.9283,15100.0
2005-08-15 15:55:00,61.43,61.43,61.37,61.43,13200.0,37.9283,37.9283,37.8913,37.9283,13200.0
2005-08-16 09:30:00,61.52,61.74,61.46,61.65,11700.0,37.9839,38.1197,37.9468,38.0641,11700.0
2005-08-16 09:35:00,61.57,61.64,61.4,61.44,6400.0,38.0147,38.058,37.9098,37.9345,6400.0
2005-08-16 09:40:00,61.47,61.5,61.38,61.5,3300.0,37.953,37.9715,37.8974,37.9715,3300.0
2005-08-16 09:45:00,61.48,61.48,61.36,61.4,3200.0,37.9592,37.9592,37.8851,37.9098,3200.0
2005-08-16 09:50:00,61.4,61.42,61.39,61.42,6000.0,37.9098,37.9221,37.9036,37.9221,6000.0
2005-08-16 09:55:00,61.44,61.54,61.44,61.44,4200.0,37.9345,37.9962,37.9345,37.9345,4200.0
2005-08-16 10:00:00,61.41,61.44,61.4,61.4,6200.0,37.916,37.9345,37.9098,37.9098,6200.0
2005-08-16 10:05:00,61.4,61.43,61.4,61.41,3600.0,37.9098,37.9283,37.9098,37.916,3600.0
2005-08-16 10:10:00,61.43,61.43,61.39,61.39,13800.0,37.9283,37.9283,37.9036,37.9036,13800.0
2005-08-16 10:15:00,61.39,61.41,61.39,61.41,12400.0,37.9036,37.916,37.9036,37.916,12400.0
2005-08-16 10:20:00,61.41,61.43,61.39,61.43,4700.0,37.916,37.9283,37.9036,37.9283,4700.0
2005-08-16 10:25:00,61.41,61.51,61.41,61.51,10200.0,37.916,37.9777,37.916,37.9777,10200.0
2005-08-16 10:30:00,61.53,61.53,61.48,61.49,3300.0,37.99,37.99,37.9592,37.9653,3300.0
2005-08-16 10:35:00,61.5,61.55,61.5,61.54,5000.0,37.9715,38.0024,37.9715,37.9962,5000.0
2005-08-16 10:40:00,61.54,61.54,61.53,61.54,5600.0,37.9962,37.9962,37.99,37.9962,5600.0
2005-08-16 10:45:00,61.54,61.55,61.48,61.49,25900.0,37.9962,38.0024,37.9592,37.9653,25900.0
2005-08-16 10:50:00,61.48,61.49,61.4,61.4,12600.0,37.9592,37.9653,37.9098,37.9098,12600.0
2005-08-16 10:55:00,61.4,61.41,61.3,61.39,5700.0,37.9098,37.916,37.848,37.9036,5700.0
2005-08-16 11:00:00,61.39,61.42,61.36,61.42,5300.0,37.9036,37.9221,37.8851,37.9221,5300.0
2005-08-16 11:05:00,61.42,61.45,61.42,61.44,10500.0,37.9221,37.9406,37.9221,37.9345,10500.0
2005-08-16 11:10:00,61.46,61.49,61.45,61.48,4600.0,37.9468,37.9653,37.9406,37.9592,4600.0
2005-08-16 11:15:00,61.47,61.49,61.47,61.47,21000.0,37.953,37.9653,37.953,37.953,21000.0
2005-08-16 11:20:00,61.47,61.49,61.47,61.48,13400.0,37.953,37.9653,37.953,37.9592,13400.0
2005-08-16 11:25:00,61.48,61.48,61.4,61.44,56200.0,37.9592,37.9592,37.9098,37.9345,56200.0
2005-08-16 11:30:00,61.4,61.41,61.36,61.37,9900.0,37.9098,37.916,37.8851,37.8913,9900.0
2005-08-16 11:35:00,61.37,61.38,61.28,61.29,7300.0,37.8913,37.8974,37.8357,37.8419,7300.0
2005-08-16 11:40:00,61.28,61.29,61.19,61.2,3100.0,37.8357,37.8419,37.7801,37.7863,3100.0
2005-08-16 11:45:00,61.22,61.22,61.1,61.11,2400.0,37.7986,37.7986,37.7245,37.7307,2400.0
2005-08-16 11:50:00,61.11,61.18,61.11,61.16,4800.0,37.7307,37.7739,37.7307,37.7616,4800.0
2005-08-16 11:55:00,61.15,61.15,61.07,61.09,3800.0,37.7554,37.7554,37.706,37.7184,3800.0
2005-08-16 12:00:00,61.1,61.12,61.06,61.1,5000.0,37.7245,37.7369,37.6999,37.7245,5000.0
2005-08-16 12:05:00,61.1,61.13,61.08,61.13,4200.0,37.7245,37.7431,37.7122,37.7431,4200.0
2005-08-16 12:10:00,61.13,61.16,61.13,61.16,2500.0,37.7431,37.7616,37.7431,37.7616,2500.0
2005-08-16 12:15:00,61.16,61.16,61.13,61.14,1700.0,37.7616,37.7616,37.7431,37.7492,1700.0
2005-08-16 12:20:00,61.14,61.14,61.09,61.11,2900.0,37.7492,37.7492,37.7184,37.7307,2900.0
2005-08-16 12:25:00,61.13,61.16,61.13,61.15,5000.0,37.7431,37.7616,37.7431,37.7554,5000.0
2005-08-16 12:30:00,61.15,61.16,61.09,61.11,4200.0,37.7554,37.7616,37.7184,37.7307,4200.0
2005-08-16 12:35:00,61.12,61.14,61.12,61.14,1900.0,37.7369,37.7492,37.7369,37.7492,1900.0
2005-08-16 12:40:00,61.14,61.14,61.1,61.11,2600.0,37.7492,37.7492,37.7245,37.7307,2600.0
2005-08-16 12:45:00,61.1,61.12,61.09,61.09,2000.0,37.7245,37.7369,37.7184,37.7184,2000.0
2005-08-16 12:50:00,61.1,61.12,61.1,61.1,2200.0,37.7245,37.7369,37.7245,37.7245,2200.0
2005-08-16 12:55:00,61.11,61.11,61.1,61.11,400.0,37.7307,37.7307,37.7245,37.7307,400.0
2005-08-16 13:00:00,61.1,61.1,61.09,61.09,1100.0,37.7245,37.7245,37.7184,37.7184,1100.0
2005-08-16 13:05:00,61.09,61.09,61.04,61.04,4000.0,37.7184,37.7184,37.6875,37.6875,4000.0
2005-08-16 13:10:00,61.04,61.06,61.03,61.06,1500.0,37.6875,37.6999,37.6813,37.6999,1500.0
2005-08-16 13:15:00,61.06,61.08,61.06,61.08,3000.0,37.6999,37.7122,37.6999,37.7122,3000.0
2005-08-16 13:20:00,61.07,61.09,61.06,61.09,3000.0,37.706,37.7184,37.6999,37.7184,3000.0
2005-08-16 13:25:00,61.08,61.08,61.02,61.02,3600.0,37.7122,37.7122,37.6752,37.6752,3600.0
2005-08-16 13:30:00,61.02,61.02,61.0,61.02,4900.0,37.6752,37.6752,37.6628,37.6752,4900.0
2005-08-16 13:35:00,61.03,61.06,61.03,61.05,4800.0,37.6813,37.6999,37.6813,37.6937,4800.0
2005-08-16 13:40:00,61.04,61.04,61.0,61.02,3000.0,37.6875,37.6875,37.6628,37.6752,3000.0
2005-08-16 13:45:00,61.02,61.02,61.0,61.0,3200.0,37.6752,37.6752,37.6628,37.6628,3200.0
2005-08-16 13:50:00,61.01,61.01,60.97,60.97,3400.0,37.669,37.669,37.6443,37.6443,3400.0
2005-08-16 13:55:00,60.98,61.01,60.96,60.96,6000.0,37.6505,37.669,37.6381,37.6381,6000.0
2005-08-16 14:00:00,60.96,60.98,60.96,60.97,2400.0,37.6381,37.6505,37.6381,37.6443,2400.0
2005-08-16 14:05:00,60.96,60.96,60.93,60.93,4500.0,37.6381,37.6381,37.6196,37.6196,4500.0
2005-08-16 14:10:00,60.93,60.93,60.8,60.8,12500.0,37.6196,37.6196,37.5393,37.5393,12500.0
2005-08-16 14:15:00,60.82,60.83,60.8,60.83,19500.0,37.5517,37.5578,37.5393,37.5578,19500.0
2005-08-16 14:20:00,60.84,60.84,60.79,60.83,5600.0,37.564,37.564,37.5331,37.5578,5600.0
2005-08-16 14:25:00,60.83,60.84,60.81,60.82,2900.0,37.5578,37.564,37.5455,37.5517,2900.0
2005-08-16 14:30:00,60.82,60.86,60.82,60.86,8200.0,37.5517,37.5764,37.5517,37.5764,8200.0
2005-08-16 14:35:00,60.86,60.93,60.86,60.93,7000.0,37.5764,37.6196,37.5764,37.6196,7000.0
2005-08-16 14:40:00,60.94,60.96,60.94,60.96,3300.0,37.6258,37.6381,37.6258,37.6381,3300.0
2005-08-16 14:45:00,60.97,60.98,60.95,60.97,6400.0,37.6443,37.6505,37.6319,37.6443,6400.0
2005-08-16 14:50:00,60.96,60.96,60.93,60.95,1700.0,37.6381,37.6381,37.6196,37.6319,1700.0
2005-08-16 14:55:00,60.95,60.98,60.95,60.97,3000.0,37.6319,37.6505,37.6319,37.6443,3000.0
2005-08-16 15:00:00,60.95,60.95,60.91,60.91,1400.0,37.6319,37.6319,37.6072,37.6072,1400.0
2005-08-16 15:05:00,60.93,60.94,60.93,60.93,2300.0,37.6196,37.6258,37.6196,37.6196,2300.0
2005-08-16 15:10:00,60.93,60.93,60.9,60.9,4900.0,37.6196,37.6196,37.6011,37.6011,4900.0
2005-08-16 15:15:00,60.9,60.91,60.89,60.89,3600.0,37.6011,37.6072,37.5949,37.5949,3600.0
2005-08-16 15:20:00,60.86,60.86,60.77,60.78,12000.0,37.5764,37.5764,37.5208,37.527,12000.0
2005-08-16 15:25:00,60.75,60.75,60.66,60.66,8000.0,37.5085,37.5085,37.4529,37.4529,8000.0
2005-08-16 15:30:00,60.66,60.69,60.61,60.62,8600.0,37.4529,37.4714,37.422,37.4282,8600.0
2005-08-16 15:35:00,60.63,60.7,60.63,60.65,11500.0,37.4344,37.4776,37.4344,37.4467,11500.0
2005-08-16 15:40:00,60.65,60.65,60.62,60.63,15000.0,37.4467,37.4467,37.4282,37.4344,15000.0
2005-08-16 15:45:00,60.63,60.63,60.59,60.61,12600.0,37.4344,37.4344,37.4097,37.422,12600.0
2005-08-16 15:50:00,60.59,60.62,60.58,60.58,16100.0,37.4097,37.4282,37.4035,37.4035,16100.0
2005-08-16 15:55:00,60.57,60.59,60.55,60.59,16000.0,37.3973,37.4097,37.385,37.4097,16000.0
2005-08-17 09:30:00,60.64,60.64,60.6,60.6,12000.0,37.4405,37.4405,37.4158,37.4158,12000.0
2005-08-17 09:35:00,60.58,60.58,60.35,60.45,9300.0,37.4035,37.4035,37.2615,37.3232,9300.0
2005-08-17 09:40:00,60.44,60.48,60.36,60.46,9700.0,37.3171,37.3417,37.2677,37.3294,9700.0
2005-08-17 09:45:00,60.47,60.5,60.47,60.5,8300.0,37.3356,37.3541,37.3356,37.3541,8300.0
2005-08-17 09:50:00,60.5,60.54,60.46,60.54,6900.0,37.3541,37.3788,37.3294,37.3788,6900.0
2005-08-17 09:55:00,60.48,60.52,60.44,60.46,33800.0,37.3417,37.3664,37.3171,37.3294,33800.0
2005-08-17 10:00:00,60.46,60.47,60.46,60.46,2000.0,37.3294,37.3356,37.3294,37.3294,2000.0
2005-08-17 10:05:00,60.47,60.5,60.47,60.5,11400.0,37.3356,37.3541,37.3356,37.3541,11400.0
2005-08-17 10:10:00,60.5,60.54,60.5,60.54,9200.0,37.3541,37.3788,37.3541,37.3788,9200.0
2005-08-17 10:15:00,60.53,60.6,60.53,60.58,7800.0,37.3726,37.4158,37.3726,37.4035,7800.0
2005-08-17 10:20:00,60.59,60.65,60.59,60.65,8600.0,37.4097,37.4467,37.4097,37.4467,8600.0
2005-08-17 10:25:00,60.65,60.68,60.62,60.67,20500.0,37.4467,37.4652,37.4282,37.4591,20500.0
2005-08-17 10:30:00,60.66,60.66,60.46,60.46,19700.0,37.4529,37.4529,37.3294,37.3294,19700.0
2005-08-17 10:35:00,60.43,60.43,60.37,60.38,4000.0,37.3109,37.3109,37.2738,37.28,4000.0
2005-08-17 10:40:00,60.38,60.4,60.11,60.24,32700.0,37.28,37.2924,37.1133,37.1936,32700.0
2005-08-17 10:45:00,60.19,60.36,60.19,60.36,12400.0,37.1627,37.2677,37.1627,37.2677,12400.0
2005-08-17 10:50:00,60.32,60.37,60.29,60.35,6700.0,37.243,37.2738,37.2244,37.2615,6700.0
2005-08-17 10:55:00,60.35,60.36,60.28,60.28,4100.0,37.2615,37.2677,37.2183,37.2183,4100.0
2005-08-17 11:00:00,60.27,60.38,60.27,60.37,14600.0,37.2121,37.28,37.2121,37.2738,14600.0
2005-08-17 11:05:00,60.36,60.44,60.34,60.42,10800.0,37.2677,37.3171,37.2553,37.3047,10800.0
2005-08-17 11:10:00,60.42,60.52,60.41,60.5,11400.0,37.3047,37.3664,37.2985,37.3541,11400.0
2005-08-17 11:15:00,60.5,60.53,60.49,60.52,14300.0,37.3541,37.3726,37.3479,37.3664,14300.0
2005-08-17 11:20:00,60.51,60.54,60.51,60.52,6700.0,37.3603,37.3788,37.3603,37.3664,6700.0
2005-08-17 11:25:00,60.53,60.53,60.51,60.52,3300.0,37.3726,37.3726,37.3603,37.3664,3300.0
2005-08-17 11:30:00,60.51,60.54,60.5,60.52,6100.0,37.3603,37.3788,37.3541,37.3664,6100.0
2005-08-17 11:35:00,60.52,60.53,60.5,60.5,4000.0,37.3664,37.3726,37.3541,37.3541,4000.0
2005-08-17 11:40:00,60.49,60.49,60.4,60.4,4500.0,37.3479,37.3479,37.2924,37.2924,4500.0
2005-08-17 11:45:00,60.4,60.5,60.4,60.49,1900.0,37.2924,37.3541,37.2924,37.3479,1900.0
2005-08-17 11:50:00,60.49,60.49,60.43,60.43,1700.0,37.3479,37.3479,37.3109,37.3109,1700.0
2005-08-17 11:55:00,60.43,60.44,60.42,60.42,1400.0,37.3109,37.3171,37.3047,37.3047,1400.0
2005-08-17 12:00:00,60.41,60.46,60.41,60.45,3400.0,37.2985,37.3294,37.2985,37.3232,3400.0
2005-08-17 12:05:00,60.45,60.46,60.4,60.4,7200.0,37.3232,37.3294,37.2924,37.2924,7200.0
2005-08-17 12:10:00,60.4,60.47,60.4,60.47,2800.0,37.2924,37.3356,37.2924,37.3356,2800.0
2005-08-17 12:15:00,60.47,60.54,60.46,60.54,5700.0,37.3356,37.3788,37.3294,37.3788,5700.0
2005-08-17 12:20:00,60.53,60.53,60.48,60.5,2500.0,37.3726,37.3726,37.3417,37.3541,2500.0
2005-08-17 12:25:00,60.5,60.54,60.5,60.5,6400.0,37.3541,37.3788,37.3541,37.3541,6400.0
2005-08-17 12:30:00,60.5,60.59,60.5,60.57,8200.0,37.3541,37.4097,37.3541,37.3973,8200.0
2005-08-17 12:35:00,60.59,60.59,60.53,60.55,4900.0,37.4097,37.4097,37.3726,37.385,4900.0
2005-08-17 12:40:00,60.57,60.58,60.56,60.58,8600.0,37.3973,37.4035,37.3911,37.4035,8600.0
2005-08-17 12:45:00,60.58,60.6,60.58,60.59,12500.0,37.4035,37.4158,37.4035,37.4097,12500.0
2005-08-17 12:50:00,60.6,60.6,60.52,60.55,17100.0,37.4158,37.4158,37.3664,37.385,17100.0
2005-08-17 12:55:00,60.56,60.59,60.53,60.58,6700.0,37.3911,37.4097,37.3726,37.4035,6700.0
2005-08-17 13:00:00,60.56,60.56,60.54,60.55,2300.0,37.3911,37.3911,37.3788,37.385,2300.0
2005-08-17 13:05:00,60.54,60.55,60.53,60.55,5900.0,37.3788,37.385,37.3726,37.385,5900.0
2005-08-17 13:10:00,60.55,60.55,60.54,60.54,500.0,37.385,37.385,37.3788,37.3788,500.0
2005-08-17 13:15:00,60.54,60.54,60.4,60.46,16300.0,37.3788,37.3788,37.2924,37.3294,16300.0
2005-08-17 13:20:00,60.46,60.48,60.45,60.47,2600.0,37.3294,37.3417,37.3232,37.3356,2600.0
2005-08-17 13:25:00,60.47,60.5,60.47,60.5,2900.0,37.3356,37.3541,37.3356,37.3541,2900.0
2005-08-17 13:30:00,60.5,60.54,60.5,60.54,8600.0,37.3541,37.3788,37.3541,37.3788,8600.0
2005-08-17 13:35:00,60.53,60.53,60.52,60.53,2000.0,37.3726,37.3726,37.3664,37.3726,2000.0
2005-08-17 13:40:00,60.53,60.54,60.51,60.51,6400.0,37.3726,37.3788,37.3603,37.3603,6400.0
2005-08-17 13:45:00,60.51,60.52,60.5,60.52,5100.0,37.3603,37.3664,37.3541,37.3664,5100.0
2005-08-17 13:50:00,60.52,60.54,60.51,60.53,4500.0,37.3664,37.3788,37.3603,37.3726,4500.0
2005-08-17 13:55:00,60.53,60.55,60.52,60.55,4800.0,37.3726,37.385,37.3664,37.385,4800.0
2005-08-17 14:00:00,60.54,60.58,60.54,60.55,2100.0,37.3788,37.4035,37.3788,37.385,2100.0
2005-08-17 14:05:00,60.55,60.55,60.51,60.51,2200.0,37.385,37.385,37.3603,37.3603,2200.0
2005-08-17 14:10:00,60.52,60.52,60.5,60.5,9200.0,37.3664,37.3664,37.3541,37.3541,9200.0
2005-08-17 14:15:00,60.5,60.6,60.5,60.6,11000.0,37.3541,37.4158,37.3541,37.4158,11000.0
2005-08-17 14:20:00,60.59,60.59,60.52,60.52,6500.0,37.4097,37.4097,37.3664,37.3664,6500.0
2005-08-17 14:25:00,60.52,60.58,60.52,60.58,3900.0,37.3664,37.4035,37.3664,37.4035,3900.0
2005-08-17 14:30:00,60.58,60.6,60.56,60.58,4900.0,37.4035,37.4158,37.3911,37.4035,4900.0
2005-08-17 14:35:00,60.59,60.59,60.52,60.55,7200.0,37.4097,37.4097,37.3664,37.385,7200.0
2005-08-17 14:40:00,60.57,60.57,60.37,60.38,4000.0,37.3973,37.3973,37.2738,37.28,4000.0
2005-08-17 14:45:00,60.38,60.41,60.38,60.4,3400.0,37.28,37.2985,37.28,37.2924,3400.0
2005-08-17 14:50:00,60.41,60.45,60.41,60.44,4400.0,37.2985,37.3232,37.2985,37.3171,4400.0
2005-08-17 14:55:00,60.45,60.45,60.43,60.45,5900.0,37.3232,37.3232,37.3109,37.3232,5900.0
2005-08-17 15:00:00,60.45,60.5,60.44,60.5,5800.0,37.3232,37.3541,37.3171,37.3541,5800.0
2005-08-17 15:05:00,60.5,60.58,60.5,60.58,17000.0,37.3541,37.4035,37.3541,37.4035,17000.0
2005-08-17 15:10:00,60.57,60.59,60.56,60.59,8200.0,37.3973,37.4097,37.3911,37.4097,8200.0
2005-08-17 15:15:00,60.59,60.6,60.54,60.54,6200.0,37.4097,37.4158,37.3788,37.3788,6200.0
2005-08-17 15:20:00,60.54,60.54,60.5,60.51,3600.0,37.3788,37.3788,37.3541,37.3603,3600.0
2005-08-17 15:25:00,60.5,60.52,60.49,60.5,4700.0,37.3541,37.3664,37.3479,37.3541,4700.0
2005-08-17 15:30:00,60.5,60.51,60.41,60.46,4900.0,37.3541,37.3603,37.2985,37.3294,4900.0
2005-08-17 15:35:00,60.46,60.46,60.39,60.4,3400.0,37.3294,37.3294,37.2862,37.2924,3400.0
2005-08-17 15:40:00,60.39,60.45,60.36,60.37,9700.0,37.2862,37.3232,37.2677,37.2738,9700.0
2005-08-17 15:45:00,60.37,60.4,60.36,60.4,5500.0,37.2738,37.2924,37.2677,37.2924,5500.0
2005-08-17 15:50:00,60.39,60.39,60.33,60.35,7500.0,37.2862,37.2862,37.2491,37.2615,7500.0
2005-08-17 15:55:00,60.35,60.38,60.33,60.38,16300.0,37.2615,37.28,37.2491,37.28,16300.0
2005-08-18 09:30:00,60.34,60.34,60.28,60.32,8800.0,37.2553,37.2553,37.2183,37.243,8800.0
2005-08-18 09:35:00,60.29,60.31,60.2,60.2,2500.0,37.2244,37.2368,37.1689,37.1689,2500.0
2005-08-18 09:40:00,60.21,60.27,60.2,60.27,8400.0,37.175,37.2121,37.1689,37.2121,8400.0
2005-08-18 09:45:00,60.25,60.28,60.25,60.28,3800.0,37.1997,37.2183,37.1997,37.2183,3800.0
2005-08-18 09:50:00,60.28,60.29,60.27,60.27,8400.0,37.2183,37.2244,37.2121,37.2121,8400.0
2005-08-18 09:55:00,60.27,60.3,60.25,60.28,20200.0,37.2121,37.2306,37.1997,37.2183,20200.0
2005-08-18 10:00:00,60.29,60.3,60.27,60.3,7600.0,37.2244,37.2306,37.2121,37.2306,7600.0
2005-08-18 10:05:00,60.3,60.36,60.29,60.33,12500.0,37.2306,37.2677,37.2244,37.2491,12500.0
2005-08-18 10:10:00,60.34,60.34,60.28,60.28,4600.0,37.2553,37.2553,37.2183,37.2183,4600.0
2005-08-18 10:15:00,60.26,60.3,60.26,60.3,4500.0,37.2059,37.2306,37.2059,37.2306,4500.0
2005-08-18 10:20:00,60.3,60.3,60.28,60.28,3000.0,37.2306,37.2306,37.2183,37.2183,3000.0
2005-08-18 10:25:00,60.29,60.34,60.28,60.34,22300.0,37.2244,37.2553,37.2183,37.2553,22300.0
2005-08-18 10:30:00,60.36,60.43,60.33,60.38,15000.0,37.2677,37.3109,37.2491,37.28,15000.0
2005-08-18 10:35:00,60.37,60.38,60.32,60.32,7700.0,37.2738,37.28,37.243,37.243,7700.0
2005-08-18 10:40:00,60.31,60.38,60.31,60.37,3300.0,37.2368,37.28,37.2368,37.2738,3300.0
2005-08-18 10:45:00,60.38,60.39,60.37,60.39,8500.0,37.28,37.2862,37.2738,37.2862,8500.0
2005-08-18 10:50:00,60.39,60.39,60.38,60.39,9500.0,37.2862,37.2862,37.28,37.2862,9500.0
2005-08-18 10:55:00,60.38,60.39,60.37,60.38,2200.0,37.28,37.2862,37.2738,37.28,2200.0
2005-08-18 11:00:00,60.38,60.43,60.38,60.43,30800.0,37.28,37.3109,37.28,37.3109,30800.0
2005-08-18 11:05:00,60.43,60.49,60.43,60.48,11200.0,37.3109,37.3479,37.3109,37.3417,11200.0
2005-08-18 11:10:00,60.48,60.48,60.46,60.47,2300.0,37.3417,37.3417,37.3294,37.3356,2300.0
2005-08-18 11:15:00,60.48,60.5,60.48,60.5,3400.0,37.3417,37.3541,37.3417,37.3541,3400.0
2005-08-18 11:20:00,60.5,60.55,60.5,60.55,9300.0,37.3541,37.385,37.3541,37.385,9300.0
2005-08-18 11:25:00,60.56,60.58,60.56,60.57,7900.0,37.3911,37.4035,37.3911,37.3973,7900.0
2005-08-18 11:30:00,60.57,60.57,60.52,60.52,3300.0,37.3973,37.3973,37.3664,37.3664,3300.0
2005-08-18 11:35:00,60.51,60.53,60.5,60.52,4000.0,37.3603,37.3726,37.3541,37.3664,4000.0
2005-08-18 11:40:00,60.54,60.55,60.54,60.55,3200.0,37.3788,37.385,37.3788,37.385,3200.0
2005-08-18 11:45:00,60.54,60.54,60.5,60.5,2100.0,37.3788,37.3788,37.3541,37.3541,2100.0
2005-08-18 11:50:00,60.5,60.5,60.46,60.46,6100.0,37.3541,37.3541,37.3294,37.3294,6100.0
2005-08-18 11:55:00,60.48,60.51,60.46,60.49,17100.0,37.3417,37.3603,37.3294,37.3479,17100.0
2005-08-18 12:00:00,60.5,60.53,60.49,60.52,10000.0,37.3541,37.3726,37.3479,37.3664,10000.0
2005-08-18 12:05:00,60.51,60.52,60.47,60.52,3000.0,37.3603,37.3664,37.3356,37.3664,3000.0
2005-08-18 12:10:00,60.52,60.55,60.51,60.53,5700.0,37.3664,37.385,37.3603,37.3726,5700.0
2005-08-18 12:15:00,60.53,60.54,60.5,60.53,4000.0,37.3726,37.3788,37.3541,37.3726,4000.0
2005-08-18 12:20:00,60.52,60.52,60.46,60.48,4700.0,37.3664,37.3664,37.3294,37.3417,4700.0
2005-08-18 12:25:00,60.48,60.55,60.48,60.48,3600.0,37.3417,37.385,37.3417,37.3417,3600.0
2005-08-18 12:30:00,60.48,60.53,60.48,60.52,2000.0,37.3417,37.3726,37.3417,37.3664,2000.0
2005-08-18 12:35:00,60.52,60.55,60.52,60.55,4100.0,37.3664,37.385,37.3664,37.385,4100.0
2005-08-18 12:40:00,60.55,60.59,60.55,60.59,6900.0,37.385,37.4097,37.385,37.4097,6900.0
2005-08-18 12:45:00,60.59,60.6,60.58,60.6,7800.0,37.4097,37.4158,37.4035,37.4158,7800.0
2005-08-18 12:50:00,60.59,60.59,60.55,60.56,2700.0,37.4097,37.4097,37.385,37.3911,2700.0
2005-08-18 12:55:00,60.56,60.56,60.54,60.56,3200.0,37.3911,37.3911,37.3788,37.3911,3200.0
2005-08-18 13:00:00,60.56,60.57,60.53,60.54,1300.0,37.3911,37.3973,37.3726,37.3788,1300.0
2005-08-18 13:05:00,60.52,60.57,60.51,60.56,3200.0,37.3664,37.3973,37.3603,37.3911,3200.0
2005-08-18 13:10:00,60.55,60.62,60.55,60.62,5600.0,37.385,37.4282,37.385,37.4282,5600.0
2005-08-18 13:15:00,60.63,60.64,60.62,60.63,13100.0,37.4344,37.4405,37.4282,37.4344,13100.0
2005-08-18 13:20:00,60.64,60.69,60.63,60.68,9200.0,37.4405,37.4714,37.4344,37.4652,9200.0
2005-08-18 13:25:00,60.68,60.69,60.67,60.69,3300.0,37.4652,37.4714,37.4591,37.4714,3300.0
2005-08-18 13:30:00,60.69,60.74,60.68,60.72,9800.0,37.4714,37.5023,37.4652,37.4899,9800.0
2005-08-18 13:35:00,60.72,60.73,60.69,60.7,7500.0,37.4899,37.4961,37.4714,37.4776,7500.0
2005-08-18 13:40:00,60.7,60.73,60.7,60.71,4700.0,37.4776,37.4961,37.4776,37.4838,4700.0
2005-08-18 13:45:00,60.7,60.72,60.67,60.67,19900.0,37.4776,37.4899,37.4591,37.4591,19900.0
2005-08-18 13:50:00,60.67,60.73,60.66,60.72,15700.0,37.4591,37.4961,37.4529,37.4899,15700.0
2005-08-18 13:55:00,60.72,60.72,60.67,60.67,2400.0,37.4899,37.4899,37.4591,37.4591,2400.0
2005-08-18 14:00:00,60.68,60.72,60.68,60.7,5700.0,37.4652,37.4899,37.4652,37.4776,5700.0
2005-08-18 14:05:00,60.7,60.7,60.6,60.6,5200.0,37.4776,37.4776,37.4158,37.4158,5200.0
2005-08-18 14:10:00,60.6,60.61,60.57,60.6,8000.0,37.4158,37.422,37.3973,37.4158,8000.0
2005-08-18 14:15:00,60.6,60.61,60.58,60.59,5400.0,37.4158,37.422,37.4035,37.4097,5400.0
2005-08-18 14:20:00,60.6,60.6,60.46,60.51,17100.0,37.4158,37.4158,37.3294,37.3603,17100.0
2005-08-18 14:25:00,60.51,60.52,60.5,60.5,9900.0,37.3603,37.3664,37.3541,37.3541,9900.0
2005-08-18 14:30:00,60.5,60.58,60.5,60.58,20300.0,37.3541,37.4035,37.3541,37.4035,20300.0
2005-08-18 14:35:00,60.6,60.69,60.6,60.64,7500.0,37.4158,37.4714,37.4158,37.4405,7500.0
2005-08-18 14:40:00,60.64,60.65,60.6,60.6,2500.0,37.4405,37.4467,37.4158,37.4158,2500.0
2005-08-18 14:45:00,60.6,60.6,60.51,60.54,10200.0,37.4158,37.4158,37.3603,37.3788,10200.0
2005-08-18 14:50:00,60.54,60.54,60.51,60.53,5700.0,37.3788,37.3788,37.3603,37.3726,5700.0
2005-08-18 14:55:00,60.54,60.55,60.54,60.55,400.0,37.3788,37.385,37.3788,37.385,400.0
2005-08-18 15:00:00,60.54,60.61,60.54,60.58,4900.0,37.3788,37.422,37.3788,37.4035,4900.0
2005-08-18 15:05:00,60.57,60.61,60.57,60.61,20500.0,37.3973,37.422,37.3973,37.422,20500.0
2005-08-18 15:10:00,60.62,60.7,60.62,60.65,15800.0,37.4282,37.4776,37.4282,37.4467,15800.0
2005-08-18 15:15:00,60.65,60.67,60.65,60.65,8400.0,37.4467,37.4591,37.4467,37.4467,8400.0
2005-08-18 15:20:00,60.65,60.67,60.65,60.66,11800.0,37.4467,37.4591,37.4467,37.4529,11800.0
2005-08-18 15:25:00,60.67,60.68,60.66,60.67,7300.0,37.4591,37.4652,37.4529,37.4591,7300.0
2005-08-18 15:30:00,60.68,60.68,60.66,60.67,6400.0,37.4652,37.4652,37.4529,37.4591,6400.0
2005-08-18 15:35:00,60.67,60.67,60.58,60.58,18300.0,37.4591,37.4591,37.4035,37.4035,18300.0
2005-08-18 15:40:00,60.58,60.63,60.58,60.63,8000.0,37.4035,37.4344,37.4035,37.4344,8000.0
2005-08-18 15:45:00,60.65,60.74,60.65,60.68,9800.0,37.4467,37.5023,37.4467,37.4652,9800.0
2005-08-18 15:50:00,60.67,60.68,60.63,60.65,8200.0,37.4591,37.4652,37.4344,37.4467,8200.0
2005-08-18 15:55:00,60.64,60.64,60.59,60.62,8200.0,37.4405,37.4405,37.4097,37.4282,8200.0
2005-08-19 09:30:00,60.97,61.0,60.97,60.97,45800.0,37.6443,37.6628,37.6443,37.6443,45800.0
2005-08-19 09:35:00,60.92,60.93,60.8,60.8,2500.0,37.6134,37.6196,37.5393,37.5393,2500.0
2005-08-19 09:40:00,60.75,60.75,60.75,60.75,100.0,37.5085,37.5085,37.5085,37.5085,100.0
2005-08-19 09:45:00,60.74,60.74,60.71,60.73,5600.0,37.5023,37.5023,37.4838,37.4961,5600.0
2005-08-19 09:50:00,60.72,60.72,60.7,60.7,2200.0,37.4899,37.4899,37.4776,37.4776,2200.0
2005-08-19 09:55:00,60.68,60.75,60.66,60.73,13000.0,37.4652,37.5085,37.4529,37.4961,13000.0
2005-08-19 10:00:00,60.74,60.82,60.74,60.81,5300.0,37.5023,37.5517,37.5023,37.5455,5300.0
2005-08-19 10:05:00,60.8,60.8,60.78,60.79,6300.0,37.5393,37.5393,37.527,37.5331,6300.0
2005-08-19 10:10:00,60.79,60.8,60.79,60.8,800.0,37.5331,37.5393,37.5331,37.5393,800.0
2005-08-19 10:15:00,60.79,60.8,60.78,60.8,13600.0,37.5331,37.5393,37.527,37.5393,13600.0
2005-08-19 10:20:00,60.78,60.8,60.78,60.79,4800.0,37.527,37.5393,37.527,37.5331,4800.0
2005-08-19 10:25:00,60.78,60.81,60.78,60.8,7400.0,37.527,37.5455,37.527,37.5393,7400.0
2005-08-19 10:30:00,60.81,60.82,60.79,60.81,2900.0,37.5455,37.5517,37.5331,37.5455,2900.0
2005-08-19 10:35:00,60.81,60.82,60.81,60.81,3000.0,37.5455,37.5517,37.5455,37.5455,3000.0
2005-08-19 10:40:00,60.81,60.82,60.81,60.81,4500.0,37.5455,37.5517,37.5455,37.5455,4500.0
2005-08-19 10:45:00,60.81,60.82,60.79,60.8,21200.0,37.5455,37.5517,37.5331,37.5393,21200.0
2005-08-19 10:50:00,60.8,60.8,60.78,60.78,20800.0,37.5393,37.5393,37.527,37.527,20800.0
2005-08-19 10:55:00,60.78,60.8,60.77,60.78,5000.0,37.527,37.5393,37.5208,37.527,5000.0
2005-08-19 11:00:00,60.79,60.81,60.77,60.78,6000.0,37.5331,37.5455,37.5208,37.527,6000.0
2005-08-19 11:05:00,60.78,60.81,60.78,60.8,7200.0,37.527,37.5455,37.527,37.5393,7200.0
2005-08-19 11:10:00,60.8,60.87,60.8,60.85,6900.0,37.5393,37.5825,37.5393,37.5702,6900.0
2005-08-19 11:15:00,60.87,60.96,60.87,60.92,8700.0,37.5825,37.6381,37.5825,37.6134,8700.0
2005-08-19 11:20:00,60.91,60.94,60.9,60.93,7900.0,37.6072,37.6258,37.6011,37.6196,7900.0
2005-08-19 11:25:00,60.92,60.93,60.92,60.92,5800.0,37.6134,37.6196,37.6134,37.6134,5800.0
2005-08-19 11:30:00,60.91,60.92,60.9,60.92,7100.0,37.6072,37.6134,37.6011,37.6134,7100.0
2005-08-19 11:35:00,60.91,60.93,60.9,60.92,4100.0,37.6072,37.6196,37.6011,37.6134,4100.0
2005-08-19 11:40:00,60.92,60.93,60.91,60.92,5300.0,37.6134,37.6196,37.6072,37.6134,5300.0
2005-08-19 11:45:00,60.91,60.91,60.9,60.91,5700.0,37.6072,37.6072,37.6011,37.6072,5700.0
2005-08-19 11:50:00,60.9,60.92,60.9,60.91,27100.0,37.6011,37.6134,37.6011,37.6072,27100.0
2005-08-19 11:55:00,60.91,60.91,60.86,60.88,12600.0,37.6072,37.6072,37.5764,37.5887,12600.0
2005-08-19 12:00:00,60.87,60.89,60.85,60.85,5200.0,37.5825,37.5949,37.5702,37.5702,5200.0
2005-08-19 12:05:00,60.86,60.87,60.85,60.86,5000.0,37.5764,37.5825,37.5702,37.5764,5000.0
2005-08-19 12:10:00,60.86,60.87,60.85,60.86,6100.0,37.5764,37.5825,37.5702,37.5764,6100.0
2005-08-19 12:15:00,60.86,60.86,60.85,60.85,3300.0,37.5764,37.5764,37.5702,37.5702,3300.0
2005-08-19 12:20:00,60.86,60.87,60.86,60.86,5000.0,37.5764,37.5825,37.5764,37.5764,5000.0
2005-08-19 12:25:00,60.86,60.87,60.85,60.85,4500.0,37.5764,37.5825,37.5702,37.5702,4500.0
2005-08-19 12:30:00,60.85,60.86,60.79,60.8,18000.0,37.5702,37.5764,37.5331,37.5393,18000.0
2005-08-19 12:35:00,60.83,60.83,60.81,60.83,4000.0,37.5578,37.5578,37.5455,37.5578,4000.0
2005-08-19 12:40:00,60.83,60.87,60.83,60.87,3200.0,37.5578,37.5825,37.5578,37.5825,3200.0
2005-08-19 12:45:00,60.86,60.86,60.85,60.85,10100.0,37.5764,37.5764,37.5702,37.5702,10100.0
2005-08-19 12:50:00,60.85,60.86,60.84,60.84,3900.0,37.5702,37.5764,37.564,37.564,3900.0
2005-08-19 12:55:00,60.84,60.85,60.83,60.85,1900.0,37.564,37.5702,37.5578,37.5702,1900.0
2005-08-19 13:00:00,60.84,60.85,60.83,60.83,3700.0,37.564,37.5702,37.5578,37.5578,3700.0
2005-08-19 13:05:00,60.83,60.84,60.83,60.84,200.0,37.5578,37.564,37.5578,37.564,200.0
2005-08-19 13:10:00,60.84,60.85,60.83,60.83,8000.0,37.564,37.5702,37.5578,37.5578,8000.0
2005-08-19 13:15:00,60.84,60.84,60.81,60.83,18900.0,37.564,37.564,37.5455,37.5578,18900.0
2005-08-19 13:20:00,60.83,60.87,60.82,60.87,6500.0,37.5578,37.5825,37.5517,37.5825,6500.0
2005-08-19 13:25:00,60.84,60.84,60.82,60.84,800.0,37.564,37.564,37.5517,37.564,800.0
2005-08-19 13:30:00,60.82,60.84,60.82,60.84,3900.0,37.5517,37.564,37.5517,37.564,3900.0
2005-08-19 13:35:00,60.84,60.85,60.84,60.84,2600.0,37.564,37.5702,37.564,37.564,2600.0
2005-08-19 13:40:00,60.83,60.83,60.82,60.83,1400.0,37.5578,37.5578,37.5517,37.5578,1400.0
2005-08-19 13:45:00,60.83,60.83,60.83,60.83,2300.0,37.5578,37.5578,37.5578,37.5578,2300.0
2005-08-19 13:50:00,60.83,60.84,60.82,60.83,3900.0,37.5578,37.564,37.5517,37.5578,3900.0
2005-08-19 13:55:00,60.82,60.82,60.82,60.82,400.0,37.5517,37.5517,37.5517,37.5517,400.0
2005-08-19 14:00:00,60.82,60.83,60.82,60.82,1100.0,37.5517,37.5578,37.5517,37.5517,1100.0
2005-08-19 14:05:00,60.82,60.82,60.81,60.81,500.0,37.5517,37.5517,37.5455,37.5455,500.0
2005-08-19 14:10:00,60.81,60.83,60.81,60.82,9800.0,37.5455,37.5578,37.5455,37.5517,9800.0
2005-08-19 14:15:00,60.82,60.82,60.81,60.81,2400.0,37.5517,37.5517,37.5455,37.5455,2400.0
2005-08-19 14:20:00,60.81,60.83,60.81,60.83,7500.0,37.5455,37.5578,37.5455,37.5578,7500.0
2005-08-19 14:25:00,60.81,60.84,60.81,60.82,4700.0,37.5455,37.564,37.5455,37.5517,4700.0
2005-08-19 14:30:00,60.81,60.81,60.8,60.81,23100.0,37.5455,37.5455,37.5393,37.5455,23100.0
2005-08-19 14:35:00,60.81,60.82,60.8,60.8,2400.0,37.5455,37.5517,37.5393,37.5393,2400.0
2005-08-19 14:40:00,60.8,60.8,60.75,60.75,9400.0,37.5393,37.5393,37.5085,37.5085,9400.0
2005-08-19 14:45:00,60.76,60.77,60.75,60.77,8400.0,37.5146,37.5208,37.5085,37.5208,8400.0
2005-08-19 14:50:00,60.77,60.83,60.77,60.82,6800.0,37.5208,37.5578,37.5208,37.5517,6800.0
2005-08-19 14:55:00,60.81,60.81,60.77,60.78,1300.0,37.5455,37.5455,37.5208,37.527,1300.0
2005-08-19 15:00:00,60.78,60.8,60.77,60.8,4900.0,37.527,37.5393,37.5208,37.5393,4900.0
2005-08-19 15:05:00,60.8,60.8,60.8,60.8,1600.0,37.5393,37.5393,37.5393,37.5393,1600.0
2005-08-19 15:10:00,60.79,60.79,60.78,60.78,3100.0,37.5331,37.5331,37.527,37.527,3100.0
2005-08-19 15:15:00,60.78,60.79,60.78,60.79,3400.0,37.527,37.5331,37.527,37.5331,3400.0
2005-08-19 15:20:00,60.78,60.79,60.78,60.78,5800.0,37.527,37.5331,37.527,37.527,5800.0
2005-08-19 15:25:00,60.78,60.78,60.74,60.76,6300.0,37.527,37.527,37.5023,37.5146,6300.0
2005-08-19 15:30:00,60.76,60.84,60.75,60.78,22100.0,37.5146,37.564,37.5085,37.527,22100.0
2005-08-19 15:35:00,60.76,60.78,60.75,60.78,18200.0,37.5146,37.527,37.5085,37.527,18200.0
2005-08-19 15:40:00,60.79,60.79,60.72,60.75,11200.0,37.5331,37.5331,37.4899,37.5085,11200.0
2005-08-19 15:45:00,60.74,60.74,60.73,60.73,4400.0,37.5023,37.5023,37.4961,37.4961,4400.0
2005-08-19 15:50:00,60.74,60.74,60.71,60.73,13700.0,37.5023,37.5023,37.4838,37.4961,13700.0
2005-08-19 15:55:00,60.73,60.75,60.73,60.74,10800.0,37.4961,37.5085,37.4961,37.5023,10800.0
2005-08-22 09:30:00,60.7,60.7,60.7,60.7,13600.0,37.4776,37.4776,37.4776,37.4776,13600.0
2005-08-22 09:35:00,60.75,60.75,60.67,60.74,4400.0,37.5085,37.5085,37.4591,37.5023,4400.0
2005-08-22 09:40:00,60.74,60.74,60.65,60.65,5300.0,37.5023,37.5023,37.4467,37.4467,5300.0
2005-08-22 09:45:00,60.67,60.78,60.67,60.78,8900.0,37.4591,37.527,37.4591,37.527,8900.0
2005-08-22 09:50:00,60.77,60.86,60.77,60.8,6400.0,37.5208,37.5764,37.5208,37.5393,6400.0
2005-08-22 09:55:00,60.82,60.87,60.81,60.84,9100.0,37.5517,37.5825,37.5455,37.564,9100.0
2005-08-22 10:00:00,60.84,60.91,60.83,60.83,5200.0,37.564,37.6072,37.5578,37.5578,5200.0
2005-08-22 10:05:00,60.84,60.86,60.83,60.85,5600.0,37.564,37.5764,37.5578,37.5702,5600.0
2005-08-22 10:10:00,60.86,60.88,60.85,60.88,4400.0,37.5764,37.5887,37.5702,37.5887,4400.0
2005-08-22 10:15:00,60.88,60.9,60.86,60.89,5800.0,37.5887,37.6011,37.5764,37.5949,5800.0
2005-08-22 10:20:00,60.88,60.88,60.85,60.87,5500.0,37.5887,37.5887,37.5702,37.5825,5500.0
2005-08-22 10:25:00,60.86,60.89,60.86,60.89,7100.0,37.5764,37.5949,37.5764,37.5949,7100.0
2005-08-22 10:30:00,60.89,60.89,60.87,60.87,3500.0,37.5949,37.5949,37.5825,37.5825,3500.0
2005-08-22 10:35:00,60.87,60.9,60.85,60.9,8100.0,37.5825,37.6011,37.5702,37.6011,8100.0
2005-08-22 10:40:00,60.95,60.95,60.91,60.93,8300.0,37.6319,37.6319,37.6072,37.6196,8300.0
2005-08-22 10:45:00,60.93,60.93,60.91,60.93,6600.0,37.6196,37.6196,37.6072,37.6196,6600.0
2005-08-22 10:50:00,60.93,60.98,60.93,60.95,5700.0,37.6196,37.6505,37.6196,37.6319,5700.0
2005-08-22 10:55:00,60.94,61.02,60.94,61.0,28600.0,37.6258,37.6752,37.6258,37.6628,28600.0
2005-08-22 11:00:00,61.02,61.03,60.93,60.95,7500.0,37.6752,37.6813,37.6196,37.6319,7500.0
2005-08-22 11:05:00,60.95,60.95,60.92,60.93,4800.0,37.6319,37.6319,37.6134,37.6196,4800.0
2005-08-22 11:10:00,60.94,60.97,60.94,60.95,4400.0,37.6258,37.6443,37.6258,37.6319,4400.0
2005-08-22 11:15:00,60.95,60.97,60.95,60.96,7400.0,37.6319,37.6443,37.6319,37.6381,7400.0
2005-08-22 11:20:00,60.95,60.96,60.95,60.95,5900.0,37.6319,37.6381,37.6319,37.6319,5900.0
2005-08-22 11:25:00,60.95,60.97,60.94,60.95,7100.0,37.6319,37.6443,37.6258,37.6319,7100.0
2005-08-22 11:30:00,60.94,60.96,60.94,60.95,3700.0,37.6258,37.6381,37.6258,37.6319,3700.0
2005-08-22 11:35:00,60.94,60.97,60.94,60.97,2900.0,37.6258,37.6443,37.6258,37.6443,2900.0
2005-08-22 11:40:00,60.97,60.98,60.96,60.98,5400.0,37.6443,37.6505,37.6381,37.6505,5400.0
2005-08-22 11:45:00,60.98,60.99,60.94,60.95,4000.0,37.6505,37.6566,37.6258,37.6319,4000.0
2005-08-22 11:50:00,60.96,60.98,60.91,60.92,13700.0,37.6381,37.6505,37.6072,37.6134,13700.0
2005-08-22 11:55:00,60.92,60.97,60.91,60.94,14700.0,37.6134,37.6443,37.6072,37.6258,14700.0
2005-08-22 12:00:00,60.93,60.94,60.9,60.9,21500.0,37.6196,37.6258,37.6011,37.6011,21500.0
2005-08-22 12:05:00,60.9,60.92,60.9,60.9,10200.0,37.6011,37.6134,37.6011,37.6011,10200.0
2005-08-22 12:10:00,60.9,60.91,60.87,60.87,23900.0,37.6011,37.6072,37.5825,37.5825,23900.0
2005-08-22 12:15:00,60.87,60.88,60.86,60.86,7800.0,37.5825,37.5887,37.5764,37.5764,7800.0
2005-08-22 12:20:00,60.86,60.87,60.85,60.85,11700.0,37.5764,37.5825,37.5702,37.5702,11700.0
2005-08-22 12:25:00,60.85,60.86,60.83,60.83,18200.0,37.5702,37.5764,37.5578,37.5578,18200.0
2005-08-22 12:30:00,60.83,60.84,60.82,60.82,11200.0,37.5578,37.564,37.5517,37.5517,11200.0
2005-08-22 12:35:00,60.82,60.82,60.75,60.78,28300.0,37.5517,37.5517,37.5085,37.527,28300.0
2005-08-22 12:40:00,60.78,60.78,60.76,60.76,1900.0,37.527,37.527,37.5146,37.5146,1900.0
2005-08-22 12:45:00,60.76,60.83,60.76,60.79,6400.0,37.5146,37.5578,37.5146,37.5331,6400.0
2005-08-22 12:50:00,60.79,60.79,60.73,60.76,5900.0,37.5331,37.5331,37.4961,37.5146,5900.0
2005-08-22 12:55:00,60.75,60.76,60.74,60.74,2400.0,37.5085,37.5146,37.5023,37.5023,2400.0
2005-08-22 13:00:00,60.75,60.76,60.74,60.74,5100.0,37.5085,37.5146,37.5023,37.5023,5100.0
2005-08-22 13:05:00,60.74,60.75,60.73,60.73,5100.0,37.5023,37.5085,37.4961,37.4961,5100.0
2005-08-22 13:10:00,60.73,60.74,60.67,60.67,11300.0,37.4961,37.5023,37.4591,37.4591,11300.0
2005-08-22 13:15:00,60.68,60.7,60.65,60.67,10600.0,37.4652,37.4776,37.4467,37.4591,10600.0
2005-08-22 13:20:00,60.69,60.72,60.67,60.72,5000.0,37.4714,37.4899,37.4591,37.4899,5000.0
2005-08-22 13:25:00,60.72,60.79,60.71,60.74,5500.0,37.4899,37.5331,37.4838,37.5023,5500.0
2005-08-22 13:30:00,60.74,60.75,60.73,60.74,3200.0,37.5023,37.5085,37.4961,37.5023,3200.0
2005-08-22 13:35:00,60.74,60.75,60.73,60.73,2900.0,37.5023,37.5085,37.4961,37.4961,2900.0
2005-08-22 13:40:00,60.73,60.74,60.73,60.74,2100.0,37.4961,37.5023,37.4961,37.5023,2100.0
2005-08-22 13:45:00,60.74,60.74,60.71,60.71,2800.0,37.5023,37.5023,37.4838,37.4838,2800.0
2005-08-22 13:50:00,60.71,60.73,60.69,60.73,4600.0,37.4838,37.4961,37.4714,37.4961,4600.0
2005-08-22 13:55:00,60.73,60.76,60.73,60.73,3400.0,37.4961,37.5146,37.4961,37.4961,3400.0
2005-08-22 14:00:00,60.73,60.74,60.72,60.72,8500.0,37.4961,37.5023,37.4899,37.4899,8500.0
2005-08-22 14:05:00,60.73,60.77,60.72,60.76,9200.0,37.4961,37.5208,37.4899,37.5146,9200.0
2005-08-22 14:10:00,60.76,60.78,60.75,60.76,4300.0,37.5146,37.527,37.5085,37.5146,4300.0
2005-08-22 14:15:00,60.76,60.79,60.75,60.76,8300.0,37.5146,37.5331,37.5085,37.5146,8300.0
2005-08-22 14:20:00,60.76,60.8,60.76,60.76,10300.0,37.5146,37.5393,37.5146,37.5146,10300.0
2005-08-22 14:25:00,60.77,60.79,60.76,60.76,6900.0,37.5208,37.5331,37.5146,37.5146,6900.0
2005-08-22 14:30:00,60.76,60.77,60.75,60.77,7600.0,37.5146,37.5208,37.5085,37.5208,7600.0
2005-08-22 14:35:00,60.77,60.81,60.76,60.76,3700.0,37.5208,37.5455,37.5146,37.5146,3700.0
2005-08-22 14:40:00,60.76,60.79,60.76,60.77,2300.0,37.5146,37.5331,37.5146,37.5208,2300.0
2005-08-22 14:45:00,60.77,60.81,60.76,60.78,4300.0,37.5208,37.5455,37.5146,37.527,4300.0
2005-08-22 14:50:00,60.78,60.78,60.76,60.77,3400.0,37.527,37.527,37.5146,37.5208,3400.0
2005-08-22 14:55:00,60.76,60.78,60.75,60.76,16200.0,37.5146,37.527,37.5085,37.5146,16200.0
2005-08-22 15:00:00,60.76,60.77,60.75,60.77,11200.0,37.5146,37.5208,37.5085,37.5208,11200.0
2005-08-22 15:05:00,60.77,60.77,60.75,60.76,11400.0,37.5208,37.5208,37.5085,37.5146,11400.0
2005-08-22 15:10:00,60.76,60.78,60.76,60.78,4300.0,37.5146,37.527,37.5146,37.527,4300.0
2005-08-22 15:15:00,60.77,60.77,60.76,60.76,3900.0,37.5208,37.5208,37.5146,37.5146,3900.0
2005-08-22 15:20:00,60.76,60.76,60.75,60.75,14600.0,37.5146,37.5146,37.5085,37.5085,14600.0
2005-08-22 15:25:00,60.75,60.78,60.75,60.76,17400.0,37.5085,37.527,37.5085,37.5146,17400.0
2005-08-22 15:30:00,60.76,60.78,60.73,60.73,15400.0,37.5146,37.527,37.4961,37.4961,15400.0
2005-08-22 15:35:00,60.72,60.75,60.71,60.72,6300.0,37.4899,37.5085,37.4838,37.4899,6300.0
2005-08-22 15:40:00,60.71,60.77,60.7,60.75,17100.0,37.4838,37.5208,37.4776,37.5085,17100.0
2005-08-22 15:45:00,60.75,60.76,60.68,60.69,7500.0,37.5085,37.5146,37.4652,37.4714,7500.0
2005-08-22 15:50:00,60.68,60.77,60.68,60.77,12000.0,37.4652,37.5208,37.4652,37.5208,12000.0
2005-08-22 15:55:00,60.77,60.82,60.72,60.82,15700.0,37.5208,37.5517,37.4899,37.5517,15700.0
2005-08-23 09:30:00,60.59,60.61,60.57,60.61,8700.0,37.5624,37.5748,37.55,37.5748,8700.0
2005-08-23 09:35:00,60.68,60.79,60.68,60.79,2400.0,37.6182,37.6864,37.6182,37.6864,2400.0
2005-08-23 09:40:00,60.77,60.86,60.72,60.72,17600.0,37.674,37.7298,37.643,37.643,17600.0
2005-08-23 09:45:00,60.72,60.75,60.72,60.74,9200.0,37.643,37.6616,37.643,37.6554,9200.0
2005-08-23 09:50:00,60.75,60.75,60.69,60.7,11900.0,37.6616,37.6616,37.6244,37.6306,11900.0
2005-08-23 09:55:00,60.7,60.78,60.68,60.77,15100.0,37.6306,37.6802,37.6182,37.674,15100.0
2005-08-23 10:00:00,60.76,60.77,60.66,60.7,12100.0,37.6678,37.674,37.6058,37.6306,12100.0
2005-08-23 10:05:00,60.71,60.76,60.7,60.76,7900.0,37.6368,37.6678,37.6306,37.6678,7900.0
2005-08-23 10:10:00,60.77,60.8,60.75,60.75,11900.0,37.674,37.6926,37.6616,37.6616,11900.0
2005-08-23 10:15:00,60.79,60.8,60.74,60.74,22600.0,37.6864,37.6926,37.6554,37.6554,22600.0
2005-08-23 10:20:00,60.73,60.75,60.69,60.74,4200.0,37.6492,37.6616,37.6244,37.6554,4200.0
2005-08-23 10:25:00,60.76,60.78,60.73,60.73,4300.0,37.6678,37.6802,37.6492,37.6492,4300.0
2005-08-23 10:30:00,60.72,60.73,60.71,60.72,5900.0,37.643,37.6492,37.6368,37.643,5900.0
2005-08-23 10:35:00,60.72,60.74,60.67,60.67,8400.0,37.643,37.6554,37.612,37.612,8400.0
2005-08-23 10:40:00,60.67,60.67,60.61,60.65,19800.0,37.612,37.612,37.5748,37.5996,19800.0
2005-08-23 10:45:00,60.64,60.65,60.64,60.65,3200.0,37.5934,37.5996,37.5934,37.5996,3200.0
2005-08-23 10:50:00,60.64,60.65,60.63,60.64,3900.0,37.5934,37.5996,37.5872,37.5934,3900.0
2005-08-23 10:55:00,60.64,60.64,60.61,60.62,9800.0,37.5934,37.5934,37.5748,37.581,9800.0
2005-08-23 11:00:00,60.62,60.63,60.6,60.63,11200.0,37.581,37.5872,37.5686,37.5872,11200.0
2005-08-23 11:05:00,60.63,60.63,60.6,60.6,9500.0,37.5872,37.5872,37.5686,37.5686,9500.0
2005-08-23 11:10:00,60.62,60.63,60.61,60.63,4200.0,37.581,37.5872,37.5748,37.5872,4200.0
2005-08-23 11:15:00,60.61,60.62,60.61,60.61,6000.0,37.5748,37.581,37.5748,37.5748,6000.0
2005-08-23 11:20:00,60.61,60.63,60.6,60.62,5300.0,37.5748,37.5872,37.5686,37.581,5300.0
2005-08-23 11:25:00,60.62,60.62,60.6,60.6,3900.0,37.581,37.581,37.5686,37.5686,3900.0
2005-08-23 11:30:00,60.6,60.61,60.6,60.61,7900.0,37.5686,37.5748,37.5686,37.5748,7900.0
2005-08-23 11:35:00,60.62,60.62,60.61,60.62,9900.0,37.581,37.581,37.5748,37.581,9900.0
2005-08-23 11:40:00,60.61,60.63,60.6,60.6,8000.0,37.5748,37.5872,37.5686,37.5686,8000.0
2005-08-23 11:45:00,60.6,60.61,60.53,60.53,24200.0,37.5686,37.5748,37.5252,37.5252,24200.0
2005-08-23 11:50:00,60.56,60.78,60.5,60.57,37300.0,37.5438,37.6802,37.5066,37.55,37300.0
2005-08-23 11:55:00,60.57,60.73,60.57,60.71,40800.0,37.55,37.6492,37.55,37.6368,40800.0
2005-08-23 12:00:00,60.69,60.7,60.56,60.56,17800.0,37.6244,37.6306,37.5438,37.5438,17800.0
2005-08-23 12:05:00,60.56,60.6,60.54,60.6,6500.0,37.5438,37.5686,37.5314,37.5686,6500.0
2005-08-23 12:10:00,60.6,60.6,60.58,60.58,2300.0,37.5686,37.5686,37.5562,37.5562,2300.0
2005-08-23 12:15:00,60.57,60.6,60.56,60.6,3200.0,37.55,37.5686,37.5438,37.5686,3200.0
2005-08-23 12:20:00,60.6,60.6,60.51,60.51,7500.0,37.5686,37.5686,37.5128,37.5128,7500.0
2005-08-23 12:25:00,60.51,60.51,60.5,60.5,7300.0,37.5128,37.5128,37.5066,37.5066,7300.0
2005-08-23 12:30:00,60.5,60.52,60.5,60.52,3600.0,37.5066,37.519,37.5066,37.519,3600.0
2005-08-23 12:35:00,60.51,60.55,60.51,60.52,5800.0,37.5128,37.5376,37.5128,37.519,5800.0
2005-08-23 12:40:00,60.52,60.54,60.51,60.51,3400.0,37.519,37.5314,37.5128,37.5128,3400.0
2005-08-23 12:45:00,60.51,60.55,60.51,60.54,7500.0,37.5128,37.5376,37.5128,37.5314,7500.0
2005-08-23 12:50:00,60.53,60.55,60.5,60.51,12800.0,37.5252,37.5376,37.5066,37.5128,12800.0
2005-08-23 12:55:00,60.5,60.5,60.47,60.49,19400.0,37.5066,37.5066,37.488,37.5004,19400.0
2005-08-23 13:00:00,60.49,60.56,60.49,60.56,27600.0,37.5004,37.5438,37.5004,37.5438,27600.0
2005-08-23 13:05:00,60.56,60.56,60.55,60.56,5300.0,37.5438,37.5438,37.5376,37.5438,5300.0
2005-08-23 13:10:00,60.56,60.57,60.55,60.55,1900.0,37.5438,37.55,37.5376,37.5376,1900.0
2005-08-23 13:15:00,60.53,60.53,60.51,60.51,2500.0,37.5252,37.5252,37.5128,37.5128,2500.0
2005-08-23 13:20:00,60.51,60.51,60.41,60.47,45400.0,37.5128,37.5128,37.4508,37.488,45400.0
2005-08-23 13:25:00,60.49,60.51,60.48,60.51,21400.0,37.5004,37.5128,37.4942,37.5128,21400.0
2005-08-23 13:30:00,60.51,60.51,60.5,60.51,6800.0,37.5128,37.5128,37.5066,37.5128,6800.0
2005-08-23 13:35:00,60.52,60.52,60.48,60.48,35000.0,37.519,37.519,37.4942,37.4942,35000.0
2005-08-23 13:40:00,60.47,60.52,60.46,60.51,5000.0,37.488,37.519,37.4818,37.5128,5000.0
2005-08-23 13:45:00,60.51,60.54,60.49,60.49,2700.0,37.5128,37.5314,37.5004,37.5004,2700.0
2005-08-23 13:50:00,60.5,60.5,60.48,60.5,3100.0,37.5066,37.5066,37.4942,37.5066,3100.0
2005-08-23 13:55:00,60.55,60.55,60.5,60.52,1700.0,37.5376,37.5376,37.5066,37.519,1700.0
2005-08-23 14:00:00,60.52,60.54,60.52,60.52,3300.0,37.519,37.5314,37.519,37.519,3300.0
2005-08-23 14:05:00,60.51,60.53,60.5,60.5,110400.0,37.5128,37.5252,37.5066,37.5066,110400.0
2005-08-23 14:10:00,60.5,60.5,60.45,60.49,6100.0,37.5066,37.5066,37.4756,37.5004,6100.0
2005-08-23 14:15:00,60.49,60.49,60.36,60.38,8700.0,37.5004,37.5004,37.4198,37.4322,8700.0
2005-08-23 14:20:00,60.38,60.42,60.36,60.4,7800.0,37.4322,37.457,37.4198,37.4446,7800.0
2005-08-23 14:25:00,60.43,60.45,60.43,60.44,10500.0,37.4632,37.4756,37.4632,37.4694,10500.0
2005-08-23 14:30:00,60.43,60.43,60.3,60.31,5600.0,37.4632,37.4632,37.3826,37.3888,5600.0
2005-08-23 14:35:00,60.31,60.32,60.3,60.3,14800.0,37.3888,37.395,37.3826,37.3826,14800.0
2005-08-23 14:40:00,60.3,60.33,60.29,60.33,10500.0,37.3826,37.4012,37.3764,37.4012,10500.0
2005-08-23 14:45:00,60.33,60.33,60.31,60.31,5300.0,37.4012,37.4012,37.3888,37.3888,5300.0
2005-08-23 14:50:00,60.31,60.33,60.3,60.3,8400.0,37.3888,37.4012,37.3826,37.3826,8400.0
2005-08-23 14:55:00,60.3,60.34,60.3,60.32,62000.0,37.3826,37.4074,37.3826,37.395,62000.0
2005-08-23 15:00:00,60.32,60.33,60.31,60.31,4800.0,37.395,37.4012,37.3888,37.3888,4800.0
2005-08-23 15:05:00,60.31,60.31,60.26,60.27,12700.0,37.3888,37.3888,37.3578,37.364,12700.0
2005-08-23 15:10:00,60.27,60.29,60.26,60.26,2800.0,37.364,37.3764,37.3578,37.3578,2800.0
2005-08-23 15:15:00,60.26,60.27,60.25,60.25,7200.0,37.3578,37.364,37.3516,37.3516,7200.0
2005-08-23 15:20:00,60.25,60.25,60.16,60.2,7900.0,37.3516,37.3516,37.2958,37.3206,7900.0
2005-08-23 15:25:00,60.21,60.24,60.19,60.19,8100.0,37.3268,37.3454,37.3144,37.3144,8100.0
2005-08-23 15:30:00,60.19,60.19,60.13,60.15,32600.0,37.3144,37.3144,37.2772,37.2896,32600.0
2005-08-23 15:35:00,60.13,60.16,60.13,60.13,35500.0,37.2772,37.2958,37.2772,37.2772,35500.0
2005-08-23 15:40:00,60.14,60.14,60.09,60.11,7000.0,37.2834,37.2834,37.2524,37.2648,7000.0
2005-08-23 15:45:00,60.1,60.11,60.02,60.02,14800.0,37.2586,37.2648,37.2091,37.2091,14800.0
2005-08-23 15:50:00,60.02,60.05,60.0,60.0,43200.0,37.2091,37.2276,37.1967,37.1967,43200.0
2005-08-23 15:55:00,59.99,60.09,59.98,60.05,18100.0,37.1905,37.2524,37.1843,37.2276,18100.0
2005-08-24 09:30:00,59.6,59.68,59.55,59.62,43300.0,36.9487,36.9983,36.9177,36.9611,43300.0
2005-08-24 09:35:00,59.6,59.6,59.45,59.55,17600.0,36.9487,36.9487,36.8557,36.9177,17600.0
2005-08-24 09:40:00,59.5,59.65,59.5,59.5,13500.0,36.8867,36.9797,36.8867,36.8867,13500.0
2005-08-24 09:45:00,59.64,59.64,59.4,59.4,15500.0,36.9735,36.9735,36.8247,36.8247,15500.0
2005-08-24 09:50:00,59.48,59.48,59.4,59.4,29400.0,36.8743,36.8743,36.8247,36.8247,29400.0
2005-08-24 09:55:00,59.41,59.41,59.3,59.3,2300.0,36.8309,36.8309,36.7627,36.7627,2300.0
2005-08-24 10:00:00,59.3,59.31,59.2,59.3,40300.0,36.7627,36.7689,36.7007,36.7627,40300.0
2005-08-24 10:05:00,59.3,59.39,59.29,59.39,26400.0,36.7627,36.8185,36.7565,36.8185,26400.0
2005-08-24 10:10:00,59.37,59.44,59.37,59.42,11200.0,36.8061,36.8495,36.8061,36.8371,11200.0
2005-08-24 10:15:00,59.42,59.42,59.37,59.37,7700.0,36.8371,36.8371,36.8061,36.8061,7700.0
2005-08-24 10:20:00,59.37,59.37,59.12,59.14,52000.0,36.8061,36.8061,36.6511,36.6635,52000.0
2005-08-24 10:25:00,59.12,59.25,59.12,59.2,27800.0,36.6511,36.7317,36.6511,36.7007,27800.0
2005-08-24 10:30:00,59.12,59.23,59.11,59.23,38400.0,36.6511,36.7193,36.6449,36.7193,38400.0
2005-08-24 10:35:00,59.24,59.28,59.2,59.21,67100.0,36.7255,36.7503,36.7007,36.7069,67100.0
2005-08-24 10:40:00,59.21,59.22,59.2,59.22,19100.0,36.7069,36.7131,36.7007,36.7131,19100.0
2005-08-24 10:45:00,59.22,59.22,59.2,59.2,10700.0,36.7131,36.7131,36.7007,36.7007,10700.0
2005-08-24 10:50:00,59.2,59.29,59.2,59.27,25800.0,36.7007,36.7565,36.7007,36.7441,25800.0
2005-08-24 10:55:00,59.28,59.28,59.24,59.27,6000.0,36.7503,36.7503,36.7255,36.7441,6000.0
2005-08-24 11:00:00,59.27,59.28,59.23,59.23,16800.0,36.7441,36.7503,36.7193,36.7193,16800.0
2005-08-24 11:05:00,59.22,59.22,59.0,59.0,78700.0,36.7131,36.7131,36.5767,36.5767,78700.0
2005-08-24 11:10:00,58.98,59.0,58.81,58.84,22400.0,36.5643,36.5767,36.4589,36.4775,22400.0
2005-08-24 11:15:00,58.84,58.85,58.8,58.8,25500.0,36.4775,36.4837,36.4527,36.4527,25500.0
2005-08-24 11:20:00,58.8,58.81,58.8,58.8,15500.0,36.4527,36.4589,36.4527,36.4527,15500.0
2005-08-24 11:25:00,58.81,58.81,58.68,58.68,21700.0,36.4589,36.4589,36.3783,36.3783,21700.0
2005-08-24 11:30:00,58.7,58.75,58.58,58.66,44800.0,36.3907,36.4217,36.3163,36.3659,44800.0
2005-08-24 11:35:00,58.66,58.66,58.37,58.51,57800.0,36.3659,36.3659,36.1861,36.2729,57800.0
2005-08-24 11:40:00,58.5,58.63,58.5,58.58,20300.0,36.2667,36.3473,36.2667,36.3163,20300.0
2005-08-24 11:45:00,58.6,58.66,58.58,58.59,11800.0,36.3287,36.3659,36.3163,36.3225,11800.0
2005-08-24 11:50:00,58.61,58.63,58.49,58.49,23100.0,36.3349,36.3473,36.2605,36.2605,23100.0
2005-08-24 11:55:00,58.5,58.52,58.44,58.44,18700.0,36.2667,36.2791,36.2295,36.2295,18700.0
2005-08-24 12:00:00,58.43,58.46,58.4,58.42,17100.0,36.2233,36.2419,36.2047,36.2171,17100.0
2005-08-24 12:05:00,58.4,58.42,58.4,58.42,18000.0,36.2047,36.2171,36.2047,36.2171,18000.0
2005-08-24 12:10:00,58.41,58.49,58.4,58.48,34000.0,36.2109,36.2605,36.2047,36.2543,34000.0
2005-08-24 12:15:00,58.48,58.49,58.45,58.45,8400.0,36.2543,36.2605,36.2357,36.2357,8400.0
2005-08-24 12:20:00,58.46,58.49,58.44,58.45,7400.0,36.2419,36.2605,36.2295,36.2357,7400.0
2005-08-24 12:25:00,58.45,58.45,58.43,58.45,19100.0,36.2357,36.2357,36.2233,36.2357,19100.0
2005-08-24 12:30:00,58.45,58.48,58.44,58.48,14700.0,36.2357,36.2543,36.2295,36.2543,14700.0
2005-08-24 12:35:00,58.48,58.49,58.47,58.47,15400.0,36.2543,36.2605,36.2481,36.2481,15400.0
2005-08-24 12:40:00,58.47,58.48,58.45,58.47,13700.0,36.2481,36.2543,36.2357,36.2481,13700.0
2005-08-24 12:45:00,58.48,58.48,58.33,58.33,38000.0,36.2543,36.2543,36.1613,36.1613,38000.0
2005-08-24 12:50:00,58.32,58.37,58.32,58.36,24100.0,36.1551,36.1861,36.1551,36.1799,24100.0
2005-08-24 12:55:00,58.37,58.37,58.3,58.32,9300.0,36.1861,36.1861,36.1427,36.1551,9300.0
2005-08-24 13:00:00,58.32,58.33,58.29,58.32,16000.0,36.1551,36.1613,36.1365,36.1551,16000.0
2005-08-24 13:05:00,58.3,58.3,58.17,58.19,24600.0,36.1427,36.1427,36.0622,36.0746,24600.0
2005-08-24 13:10:00,58.18,58.19,58.1,58.11,13200.0,36.0684,36.0746,36.0188,36.025,13200.0
2005-08-24 13:15:00,58.12,58.18,58.09,58.11,26900.0,36.0312,36.0684,36.0126,36.025,26900.0
2005-08-24 13:20:00,58.15,58.16,58.01,58.02,35400.0,36.0498,36.056,35.963,35.9692,35400.0
2005-08-24 13:25:00,57.95,58.02,57.91,57.98,31400.0,35.9258,35.9692,35.901,35.9444,31400.0
2005-08-24 13:30:00,57.99,58.11,57.99,58.11,12400.0,35.9506,36.025,35.9506,36.025,12400.0
2005-08-24 13:35:00,58.08,58.2,58.08,58.18,18900.0,36.0064,36.0808,36.0064,36.0684,18900.0
2005-08-24 13:40:00,58.18,58.26,58.11,58.19,20400.0,36.0684,36.1179,36.025,36.0746,20400.0
2005-08-24 13:45:00,58.19,58.26,58.19,58.25,28000.0,36.0746,36.1179,36.0746,36.1118,28000.0
2005-08-24 13:50:00,58.25,58.26,58.23,58.23,47500.0,36.1118,36.1179,36.0994,36.0994,47500.0
2005-08-24 13:55:00,58.23,58.24,58.23,58.23,23600.0,36.0994,36.1056,36.0994,36.0994,23600.0
2005-08-24 14:00:00,58.23,58.24,58.23,58.23,7800.0,36.0994,36.1056,36.0994,36.0994,7800.0
2005-08-24 14:05:00,58.24,58.46,58.24,58.46,45300.0,36.1056,36.2419,36.1056,36.2419,45300.0
2005-08-24 14:10:00,58.49,58.55,58.39,58.41,24300.0,36.2605,36.2977,36.1985,36.2109,24300.0
2005-08-24 14:15:00,58.45,58.49,58.39,58.39,13500.0,36.2357,36.2605,36.1985,36.1985,13500.0
2005-08-24 14:20:00,58.4,58.59,58.39,58.4,19500.0,36.2047,36.3225,36.1985,36.2047,19500.0
2005-08-24 14:25:00,58.42,58.6,58.4,58.58,17600.0,36.2171,36.3287,36.2047,36.3163,17600.0
2005-08-24 14:30:00,58.58,58.63,58.53,58.55,24200.0,36.3163,36.3473,36.2853,36.2977,24200.0
2005-08-24 14:35:00,58.56,58.87,58.55,58.87,35500.0,36.3039,36.4961,36.2977,36.4961,35500.0
2005-08-24 14:40:00,58.87,58.91,58.8,58.9,20700.0,36.4961,36.5209,36.4527,36.5147,20700.0
2005-08-24 14:45:00,58.9,58.91,58.52,58.79,30700.0,36.5147,36.5209,36.2791,36.4465,30700.0
2005-08-24 14:50:00,58.79,58.91,58.76,58.88,13200.0,36.4465,36.5209,36.4279,36.5023,13200.0
2005-08-24 14:55:00,58.88,58.9,58.72,58.75,28200.0,36.5023,36.5147,36.4031,36.4217,28200.0
2005-08-24 15:00:00,58.76,58.77,58.55,58.65,21500.0,36.4279,36.4341,36.2977,36.3597,21500.0
2005-08-24 15:05:00,58.6,58.71,58.6,58.65,21400.0,36.3287,36.3969,36.3287,36.3597,21400.0
2005-08-24 15:10:00,58.66,58.66,58.59,58.63,31500.0,36.3659,36.3659,36.3225,36.3473,31500.0
2005-08-24 15:15:00,58.63,58.71,58.55,58.71,18700.0,36.3473,36.3969,36.2977,36.3969,18700.0
2005-08-24 15:20:00,58.73,58.8,58.67,58.67,18200.0,36.4093,36.4527,36.3721,36.3721,18200.0
2005-08-24 15:25:00,58.67,58.78,58.65,58.74,19900.0,36.3721,36.4403,36.3597,36.4155,19900.0
2005-08-24 15:30:00,58.72,58.72,58.65,58.65,21200.0,36.4031,36.4031,36.3597,36.3597,21200.0
2005-08-24 15:35:00,58.65,58.66,58.56,58.64,24800.0,36.3597,36.3659,36.3039,36.3535,24800.0
2005-08-24 15:40:00,58.64,58.74,58.64,58.66,27600.0,36.3535,36.4155,36.3535,36.3659,27600.0
2005-08-24 15:45:00,58.65,58.67,58.59,58.66,22100.0,36.3597,36.3721,36.3225,36.3659,22100.0
2005-08-24 15:50:00,58.66,58.69,58.63,58.66,16100.0,36.3659,36.3845,36.3473,36.3659,16100.0
2005-08-24 15:55:00,58.67,58.75,58.65,58.75,40500.0,36.3721,36.4217,36.3597,36.4217,40500.0
2005-08-25 09:30:00,58.35,58.49,58.3,58.49,17300.0,36.1737,36.2605,36.1427,36.2605,17300.0
2005-08-25 09:35:00,58.5,58.59,58.45,58.49,6000.0,36.2667,36.3225,36.2357,36.2605,6000.0
2005-08-25 09:40:00,58.46,58.51,58.2,58.26,31700.0,36.2419,36.2729,36.0808,36.1179,31700.0
2005-08-25 09:45:00,58.33,58.38,58.3,58.34,14200.0,36.1613,36.1923,36.1427,36.1675,14200.0
2005-08-25 09:50:00,58.38,58.42,58.34,58.34,18800.0,36.1923,36.2171,36.1675,36.1675,18800.0
2005-08-25 09:55:00,58.33,58.34,58.22,58.28,17400.0,36.1613,36.1675,36.0932,36.1303,17400.0
2005-08-25 10:00:00,58.29,58.33,58.08,58.08,28100.0,36.1365,36.1613,36.0064,36.0064,28100.0
2005-08-25 10:05:00,58.03,58.07,57.8,57.85,36100.0,35.9754,36.0002,35.8328,35.8638,36100.0
2005-08-25 10:10:00,57.85,57.85,57.56,57.67,51700.0,35.8638,35.8638,35.684,35.7522,51700.0
2005-08-25 10:15:00,57.68,57.87,57.67,57.8,30700.0,35.7584,35.8762,35.7522,35.8328,30700.0
2005-08-25 10:20:00,57.81,57.85,57.66,57.68,22000.0,35.839,35.8638,35.746,35.7584,22000.0
2005-08-25 10:25:00,57.66,57.66,57.55,57.64,28100.0,35.746,35.746,35.6778,35.7336,28100.0
2005-08-25 10:30:00,57.65,57.76,57.65,57.72,32100.0,35.7398,35.808,35.7398,35.7832,32100.0
2005-08-25 10:35:00,57.7,57.82,57.7,57.82,15400.0,35.7708,35.8452,35.7708,35.8452,15400.0
2005-08-25 10:40:00,57.83,57.97,57.83,57.9,17900.0,35.8514,35.9382,35.8514,35.8948,17900.0
2005-08-25 10:45:00,57.91,57.96,57.85,57.89,15800.0,35.901,35.932,35.8638,35.8886,15800.0
2005-08-25 10:50:00,57.88,57.88,57.74,57.88,20400.0,35.8824,35.8824,35.7956,35.8824,20400.0
2005-08-25 10:55:00,57.84,58.09,57.84,58.02,14800.0,35.8576,36.0126,35.8576,35.9692,14800.0
2005-08-25 11:00:00,58.02,58.13,57.94,58.05,32300.0,35.9692,36.0374,35.9196,35.9878,32300.0
2005-08-25 11:05:00,58.05,58.08,58.0,58.08,48500.0,35.9878,36.0064,35.9568,36.0064,48500.0
2005-08-25 11:10:00,58.07,58.11,58.06,58.11,35900.0,36.0002,36.025,35.994,36.025,35900.0
2005-08-25 11:15:00,58.12,58.19,58.1,58.19,21600.0,36.0312,36.0746,36.0188,36.0746,21600.0
2005-08-25 11:20:00,58.18,58.28,58.18,58.27,14200.0,36.0684,36.1303,36.0684,36.1241,14200.0
2005-08-25 11:25:00,58.23,58.3,58.23,58.3,26200.0,36.0994,36.1427,36.0994,36.1427,26200.0
2005-08-25 11:30:00,58.3,58.3,58.27,58.29,7100.0,36.1427,36.1427,36.1241,36.1365,7100.0
2005-08-25 11:35:00,58.26,58.26,58.07,58.1,25500.0,36.1179,36.1179,36.0002,36.0188,25500.0
2005-08-25 11:40:00,58.1,58.15,58.1,58.15,26300.0,36.0188,36.0498,36.0188,36.0498,26300.0
2005-08-25 11:45:00,58.15,58.2,58.15,58.19,6000.0,36.0498,36.0808,36.0498,36.0746,6000.0
2005-08-25 11:50:00,58.19,58.2,58.13,58.15,9000.0,36.0746,36.0808,36.0374,36.0498,9000.0
2005-08-25 11:55:00,58.15,58.17,58.14,58.16,4700.0,36.0498,36.0622,36.0436,36.056,4700.0
2005-08-25 12:00:00,58.17,58.25,58.16,58.2,8500.0,36.0622,36.1118,36.056,36.0808,8500.0
2005-08-25 12:05:00,58.19,58.2,58.14,58.18,13600.0,36.0746,36.0808,36.0436,36.0684,13600.0
2005-08-25 12:10:00,58.18,58.19,58.16,58.18,6300.0,36.0684,36.0746,36.056,36.0684,6300.0
2005-08-25 12:15:00,58.18,58.21,58.18,58.21,4400.0,36.0684,36.087,36.0684,36.087,4400.0
2005-08-25 12:20:00,58.21,58.23,58.19,58.19,7200.0,36.087,36.0994,36.0746,36.0746,7200.0
2005-08-25 12:25:00,58.19,58.19,58.17,58.18,5200.0,36.0746,36.0746,36.0622,36.0684,5200.0
2005-08-25 12:30:00,58.18,58.18,58.14,58.15,7300.0,36.0684,36.0684,36.0436,36.0498,7300.0
2005-08-25 12:35:00,58.15,58.18,58.11,58.13,7000.0,36.0498,36.0684,36.025,36.0374,7000.0
2005-08-25 12:40:00,58.13,58.28,58.13,58.27,9100.0,36.0374,36.1303,36.0374,36.1241,9100.0
2005-08-25 12:45:00,58.27,58.29,58.2,58.21,9900.0,36.1241,36.1365,36.0808,36.087,9900.0
2005-08-25 12:50:00,58.22,58.24,58.16,58.24,6300.0,36.0932,36.1056,36.056,36.1056,6300.0
2005-08-25 12:55:00,58.24,58.24,58.19,58.21,25500.0,36.1056,36.1056,36.0746,36.087,25500.0
2005-08-25 13:00:00,58.22,58.25,58.22,58.24,4900.0,36.0932,36.1118,36.0932,36.1056,4900.0
2005-08-25 13:05:00,58.25,58.25,58.2,58.2,5600.0,36.1118,36.1118,36.0808,36.0808,5600.0
2005-08-25 13:10:00,58.2,58.22,58.17,58.19,7800.0,36.0808,36.0932,36.0622,36.0746,7800.0
2005-08-25 13:15:00,58.19,58.2,58.13,58.13,5600.0,36.0746,36.0808,36.0374,36.0374,5600.0
2005-08-25 13:20:00,58.14,58.16,58.13,58.13,4900.0,36.0436,36.056,36.0374,36.0374,4900.0
2005-08-25 13:25:00,58.15,58.22,58.15,58.21,8900.0,36.0498,36.0932,36.0498,36.087,8900.0
2005-08-25 13:30:00,58.21,58.23,58.2,58.21,6100.0,36.087,36.0994,36.0808,36.087,6100.0
2005-08-25 13:35:00,58.22,58.22,58.11,58.11,12900.0,36.0932,36.0932,36.025,36.025,12900.0
2005-08-25 13:40:00,58.11,58.2,58.11,58.2,5900.0,36.025,36.0808,36.025,36.0808,5900.0
2005-08-25 13:45:00,58.2,58.21,58.17,58.18,4700.0,36.0808,36.087,36.0622,36.0684,4700.0
2005-08-25 13:50:00,58.17,58.22,58.17,58.21,3700.0,36.0622,36.0932,36.0622,36.087,3700.0
2005-08-25 13:55:00,58.21,58.22,58.18,58.2,6800.0,36.087,36.0932,36.0684,36.0808,6800.0
2005-08-25 14:00:00,58.19,58.19,58.16,58.17,8100.0,36.0746,36.0746,36.056,36.0622,8100.0
2005-08-25 14:05:00,58.17,58.19,58.1,58.12,9900.0,36.0622,36.0746,36.0188,36.0312,9900.0
2005-08-25 14:10:00,58.13,58.23,58.13,58.23,33000.0,36.0374,36.0994,36.0374,36.0994,33000.0
2005-08-25 14:15:00,58.22,58.25,58.2,58.22,4700.0,36.0932,36.1118,36.0808,36.0932,4700.0
2005-08-25 14:20:00,58.24,58.27,58.2,58.27,8700.0,36.1056,36.1241,36.0808,36.1241,8700.0
2005-08-25 14:25:00,58.27,58.39,58.27,58.39,51600.0,36.1241,36.1985,36.1241,36.1985,51600.0
2005-08-25 14:30:00,58.39,58.42,58.38,58.38,48300.0,36.1985,36.2171,36.1923,36.1923,48300.0
2005-08-25 14:35:00,58.38,58.5,58.38,58.5,30200.0,36.1923,36.2667,36.1923,36.2667,30200.0
2005-08-25 14:40:00,58.5,58.55,58.5,58.55,7700.0,36.2667,36.2977,36.2667,36.2977,7700.0
2005-08-25 14:45:00,58.54,58.55,58.51,58.54,8200.0,36.2915,36.2977,36.2729,36.2915,8200.0
2005-08-25 14:50:00,58.55,58.55,58.52,58.53,4500.0,36.2977,36.2977,36.2791,36.2853,4500.0
2005-08-25 14:55:00,58.54,58.57,58.51,58.57,17200.0,36.2915,36.3101,36.2729,36.3101,17200.0
2005-08-25 15:00:00,58.56,58.57,58.44,58.46,29000.0,36.3039,36.3101,36.2295,36.2419,29000.0
2005-08-25 15:05:00,58.45,58.46,58.42,58.42,5500.0,36.2357,36.2419,36.2171,36.2171,5500.0
2005-08-25 15:10:00,58.4,58.41,58.29,58.36,11700.0,36.2047,36.2109,36.1365,36.1799,11700.0
2005-08-25 15:15:00,58.35,58.36,58.25,58.25,11300.0,36.1737,36.1799,36.1118,36.1118,11300.0
2005-08-25 15:20:00,58.26,58.31,58.26,58.29,9200.0,36.1179,36.1489,36.1179,36.1365,9200.0
2005-08-25 15:25:00,58.3,58.3,58.15,58.19,8400.0,36.1427,36.1427,36.0498,36.0746,8400.0
2005-08-25 15:30:00,58.14,58.27,58.14,58.25,13700.0,36.0436,36.1241,36.0436,36.1118,13700.0
2005-08-25 15:35:00,58.25,58.29,58.19,58.19,8500.0,36.1118,36.1365,36.0746,36.0746,8500.0
2005-08-25 15:40:00,58.19,58.24,58.18,58.23,11600.0,36.0746,36.1056,36.0684,36.0994,11600.0
2005-08-25 15:45:00,58.24,58.3,58.22,58.22,20400.0,36.1056,36.1427,36.0932,36.0932,20400.0
2005-08-25 15:50:00,58.23,58.23,58.15,58.19,22700.0,36.0994,36.0994,36.0498,36.0746,22700.0
2005-08-25 15:55:00,58.2,58.23,58.19,58.21,8400.0,36.0808,36.0994,36.0746,36.087,8400.0
2005-08-26 09:30:00,58.36,58.48,58.36,58.4,18600.0,36.1799,36.2543,36.1799,36.2047,18600.0
2005-08-26 09:35:00,58.39,58.5,58.39,58.42,18200.0,36.1985,36.2667,36.1985,36.2171,18200.0
2005-08-26 09:40:00,58.44,58.45,58.35,58.4,31600.0,36.2295,36.2357,36.1737,36.2047,31600.0
2005-08-26 09:45:00,58.39,58.41,58.32,58.37,10600.0,36.1985,36.2109,36.1551,36.1861,10600.0
2005-08-26 09:50:00,58.36,58.49,58.33,58.38,23200.0,36.1799,36.2605,36.1613,36.1923,23200.0
2005-08-26 09:55:00,58.37,58.46,58.36,58.4,28900.0,36.1861,36.2419,36.1799,36.2047,28900.0
2005-08-26 10:00:00,58.35,58.49,58.35,58.38,29900.0,36.1737,36.2605,36.1737,36.1923,29900.0
2005-08-26 10:05:00,58.45,58.5,58.4,58.44,17000.0,36.2357,36.2667,36.2047,36.2295,17000.0
2005-08-26 10:10:00,58.41,58.49,58.41,58.46,8600.0,36.2109,36.2605,36.2109,36.2419,8600.0
2005-08-26 10:15:00,58.47,58.5,58.46,58.46,12400.0,36.2481,36.2667,36.2419,36.2419,12400.0
2005-08-26 10:20:00,58.47,58.47,58.45,58.45,11600.0,36.2481,36.2481,36.2357,36.2357,11600.0
2005-08-26 10:25:00,58.45,58.47,58.4,58.42,20000.0,36.2357,36.2481,36.2047,36.2171,20000.0
2005-08-26 10:30:00,58.43,58.47,58.42,58.46,10600.0,36.2233,36.2481,36.2171,36.2419,10600.0
2005-08-26 10:35:00,58.46,58.49,58.46,58.49,3700.0,36.2419,36.2605,36.2419,36.2605,3700.0
2005-08-26 10:40:00,58.49,58.5,58.46,58.49,9600.0,36.2605,36.2667,36.2419,36.2605,9600.0
2005-08-26 10:45:00,58.48,58.49,58.47,58.48,7600.0,36.2543,36.2605,36.2481,36.2543,7600.0
2005-08-26 10:50:00,58.48,58.49,58.46,58.46,6200.0,36.2543,36.2605,36.2419,36.2419,6200.0
2005-08-26 10:55:00,58.47,58.5,58.46,58.5,12600.0,36.2481,36.2667,36.2419,36.2667,12600.0
2005-08-26 11:00:00,58.49,58.55,58.49,58.54,8400.0,36.2605,36.2977,36.2605,36.2915,8400.0
2005-08-26 11:05:00,58.54,58.55,58.52,58.53,4900.0,36.2915,36.2977,36.2791,36.2853,4900.0
2005-08-26 11:10:00,58.54,58.54,58.53,58.53,4200.0,36.2915,36.2915,36.2853,36.2853,4200.0
2005-08-26 11:15:00,58.53,58.53,58.38,58.46,29900.0,36.2853,36.2853,36.1923,36.2419,29900.0
2005-08-26 11:20:00,58.46,58.48,58.39,58.42,11600.0,36.2419,36.2543,36.1985,36.2171,11600.0
2005-08-26 11:25:00,58.4,58.42,58.35,58.36,8500.0,36.2047,36.2171,36.1737,36.1799,8500.0
2005-08-26 11:30:00,58.34,58.34,58.27,58.27,13600.0,36.1675,36.1675,36.1241,36.1241,13600.0
2005-08-26 11:35:00,58.26,58.27,58.14,58.18,6100.0,36.1179,36.1241,36.0436,36.0684,6100.0
2005-08-26 11:40:00,58.18,58.19,58.11,58.14,5400.0,36.0684,36.0746,36.025,36.0436,5400.0
2005-08-26 11:45:00,58.13,58.13,58.1,58.1,2600.0,36.0374,36.0374,36.0188,36.0188,2600.0
2005-08-26 11:50:00,58.11,58.16,58.11,58.15,3600.0,36.025,36.056,36.025,36.0498,3600.0
2005-08-26 11:55:00,58.15,58.24,58.14,58.24,5600.0,36.0498,36.1056,36.0436,36.1056,5600.0
2005-08-26 12:00:00,58.25,58.28,58.24,58.27,6300.0,36.1118,36.1303,36.1056,36.1241,6300.0
2005-08-26 12:05:00,58.29,58.34,58.29,58.3,3400.0,36.1365,36.1675,36.1365,36.1427,3400.0
2005-08-26 12:10:00,58.29,58.34,58.29,58.34,3900.0,36.1365,36.1675,36.1365,36.1675,3900.0
2005-08-26 12:15:00,58.32,58.41,58.31,58.41,4600.0,36.1551,36.2109,36.1489,36.2109,4600.0
2005-08-26 12:20:00,58.41,58.41,58.34,58.38,2400.0,36.2109,36.2109,36.1675,36.1923,2400.0
2005-08-26 12:25:00,58.35,58.45,58.35,58.45,4800.0,36.1737,36.2357,36.1737,36.2357,4800.0
2005-08-26 12:30:00,58.46,58.48,58.46,58.47,9000.0,36.2419,36.2543,36.2419,36.2481,9000.0
2005-08-26 12:35:00,58.47,58.48,58.46,58.48,3300.0,36.2481,36.2543,36.2419,36.2543,3300.0
2005-08-26 12:40:00,58.48,58.48,58.47,58.47,3300.0,36.2543,36.2543,36.2481,36.2481,3300.0
2005-08-26 12:45:00,58.46,58.47,58.45,58.47,5600.0,36.2419,36.2481,36.2357,36.2481,5600.0
2005-08-26 12:50:00,58.47,58.47,58.34,58.34,48700.0,36.2481,36.2481,36.1675,36.1675,48700.0
2005-08-26 12:55:00,58.34,58.34,58.26,58.28,4200.0,36.1675,36.1675,36.1179,36.1303,4200.0
2005-08-26 13:00:00,58.28,58.37,58.27,58.37,4500.0,36.1303,36.1861,36.1241,36.1861,4500.0
2005-08-26 13:05:00,58.34,58.37,58.34,58.36,14500.0,36.1675,36.1861,36.1675,36.1799,14500.0
2005-08-26 13:10:00,58.37,58.42,58.37,58.4,3400.0,36.1861,36.2171,36.1861,36.2047,3400.0
2005-08-26 13:15:00,58.43,58.43,58.39,58.39,2600.0,36.2233,36.2233,36.1985,36.1985,2600.0
2005-08-26 13:20:00,58.38,58.39,58.35,58.35,4400.0,36.1923,36.1985,36.1737,36.1737,4400.0
2005-08-26 13:25:00,58.34,58.35,58.31,58.31,21300.0,36.1675,36.1737,36.1489,36.1489,21300.0
2005-08-26 13:30:00,58.32,58.35,58.32,58.33,6600.0,36.1551,36.1737,36.1551,36.1613,6600.0
2005-08-26 13:35:00,58.33,58.34,58.32,58.32,5100.0,36.1613,36.1675,36.1551,36.1551,5100.0
2005-08-26 13:40:00,58.33,58.35,58.32,58.34,4800.0,36.1613,36.1737,36.1551,36.1675,4800.0
2005-08-26 13:45:00,58.34,58.34,58.32,58.33,1800.0,36.1675,36.1675,36.1551,36.1613,1800.0
2005-08-26 13:50:00,58.33,58.36,58.33,58.35,19700.0,36.1613,36.1799,36.1613,36.1737,19700.0
2005-08-26 13:55:00,58.35,58.36,58.32,58.33,7300.0,36.1737,36.1799,36.1551,36.1613,7300.0
2005-08-26 14:00:00,58.32,58.33,58.26,58.28,2800.0,36.1551,36.1613,36.1179,36.1303,2800.0
2005-08-26 14:05:00,58.28,58.33,58.28,58.32,3100.0,36.1303,36.1613,36.1303,36.1551,3100.0
2005-08-26 14:10:00,58.33,58.38,58.31,58.38,2000.0,36.1613,36.1923,36.1489,36.1923,2000.0
2005-08-26 14:15:00,58.38,58.39,58.35,58.35,4400.0,36.1923,36.1985,36.1737,36.1737,4400.0
2005-08-26 14:20:00,58.35,58.47,58.35,58.45,4900.0,36.1737,36.2481,36.1737,36.2357,4900.0
2005-08-26 14:25:00,58.44,58.53,58.44,58.53,16500.0,36.2295,36.2853,36.2295,36.2853,16500.0
2005-08-26 14:30:00,58.52,58.54,58.46,58.46,4600.0,36.2791,36.2915,36.2419,36.2419,4600.0
2005-08-26 14:35:00,58.45,58.46,58.42,58.44,3700.0,36.2357,36.2419,36.2171,36.2295,3700.0
2005-08-26 14:40:00,58.43,58.47,58.42,58.47,2500.0,36.2233,36.2481,36.2171,36.2481,2500.0
2005-08-26 14:45:00,58.47,58.47,58.42,58.42,2800.0,36.2481,36.2481,36.2171,36.2171,2800.0
2005-08-26 14:50:00,58.45,58.5,58.44,58.46,8300.0,36.2357,36.2667,36.2295,36.2419,8300.0
2005-08-26 14:55:00,58.46,58.47,58.44,58.45,4100.0,36.2419,36.2481,36.2295,36.2357,4100.0
2005-08-26 15:00:00,58.45,58.51,58.39,58.4,10100.0,36.2357,36.2729,36.1985,36.2047,10100.0
2005-08-26 15:05:00,58.4,58.5,58.38,58.49,7500.0,36.2047,36.2667,36.1923,36.2605,7500.0
2005-08-26 15:10:00,58.46,58.46,58.35,58.36,6900.0,36.2419,36.2419,36.1737,36.1799,6900.0
2005-08-26 15:15:00,58.36,58.38,58.3,58.31,5400.0,36.1799,36.1923,36.1427,36.1489,5400.0
2005-08-26 15:20:00,58.3,58.31,58.27,58.27,8200.0,36.1427,36.1489,36.1241,36.1241,8200.0
2005-08-26 15:25:00,58.28,58.28,58.25,58.27,8300.0,36.1303,36.1303,36.1118,36.1241,8300.0
2005-08-26 15:30:00,58.27,58.28,58.27,58.28,11300.0,36.1241,36.1303,36.1241,36.1303,11300.0
2005-08-26 15:35:00,58.28,58.28,58.25,58.26,21200.0,36.1303,36.1303,36.1118,36.1179,21200.0
2005-08-26 15:40:00,58.27,58.3,58.25,58.25,13600.0,36.1241,36.1427,36.1118,36.1118,13600.0
2005-08-26 15:45:00,58.25,58.27,58.23,58.24,10700.0,36.1118,36.1241,36.0994,36.1056,10700.0
2005-08-26 15:50:00,58.24,58.28,58.23,58.26,9900.0,36.1056,36.1303,36.0994,36.1179,9900.0
2005-08-26 15:55:00,58.26,58.29,58.2,58.22,12400.0,36.1179,36.1365,36.0808,36.0932,12400.0
2005-08-29 09:40:00,57.95,57.99,57.81,57.9,35100.0,35.9258,35.9506,35.839,35.8948,35100.0
2005-08-29 09:45:00,57.86,57.88,57.84,57.85,14700.0,35.87,35.8824,35.8576,35.8638,14700.0
2005-08-29 09:50:00,57.85,57.85,57.81,57.81,6100.0,35.8638,35.8638,35.839,35.839,6100.0
2005-08-29 09:55:00,57.81,57.91,57.81,57.86,7400.0,35.839,35.901,35.839,35.87,7400.0
2005-08-29 10:00:00,57.89,57.93,57.87,57.87,11200.0,35.8886,35.9134,35.8762,35.8762,11200.0
2005-08-29 10:05:00,57.95,57.95,57.92,57.93,14000.0,35.9258,35.9258,35.9072,35.9134,14000.0
2005-08-29 10:10:00,57.9,58.1,57.89,58.1,12800.0,35.8948,36.0188,35.8886,36.0188,12800.0
2005-08-29 10:15:00,58.13,58.2,58.1,58.17,13400.0,36.0374,36.0808,36.0188,36.0622,13400.0
2005-08-29 10:20:00,58.13,58.21,58.12,58.21,7600.0,36.0374,36.087,36.0312,36.087,7600.0
2005-08-29 10:25:00,58.21,58.22,58.13,58.13,5100.0,36.087,36.0932,36.0374,36.0374,5100.0
2005-08-29 10:30:00,58.14,58.14,58.02,58.07,33400.0,36.0436,36.0436,35.9692,36.0002,33400.0
2005-08-29 10:35:00,58.05,58.19,58.05,58.16,5500.0,35.9878,36.0746,35.9878,36.056,5500.0
2005-08-29 10:40:00,58.16,58.16,58.06,58.08,9400.0,36.056,36.056,35.994,36.0064,9400.0
2005-08-29 10:45:00,58.08,58.08,58.02,58.02,12300.0,36.0064,36.0064,35.9692,35.9692,12300.0
2005-08-29 10:50:00,58.02,58.05,57.98,58.01,17800.0,35.9692,35.9878,35.9444,35.963,17800.0
2005-08-29 10:55:00,58.04,58.04,57.99,57.99,10300.0,35.9816,35.9816,35.9506,35.9506,10300.0
2005-08-29 11:00:00,57.99,58.01,57.95,57.95,7800.0,35.9506,35.963,35.9258,35.9258,7800.0
2005-08-29 11:05:00,57.97,58.05,57.96,58.03,6600.0,35.9382,35.9878,35.932,35.9754,6600.0
2005-08-29 11:10:00,58.02,58.04,58.01,58.02,3200.0,35.9692,35.9816,35.963,35.9692,3200.0
2005-08-29 11:15:00,58.04,58.09,58.01,58.03,5300.0,35.9816,36.0126,35.963,35.9754,5300.0
2005-08-29 11:20:00,58.01,58.05,58.0,58.05,4700.0,35.963,35.9878,35.9568,35.9878,4700.0
2005-08-29 11:25:00,58.01,58.12,58.0,58.1,7900.0,35.963,36.0312,35.9568,36.0188,7900.0
2005-08-29 11:30:00,58.1,58.17,58.07,58.07,15300.0,36.0188,36.0622,36.0002,36.0002,15300.0
2005-08-29 11:35:00,58.1,58.2,58.1,58.2,8400.0,36.0188,36.0808,36.0188,36.0808,8400.0
2005-08-29 11:40:00,58.21,58.23,58.12,58.12,5200.0,36.087,36.0994,36.0312,36.0312,5200.0
2005-08-29 11:45:00,58.17,58.18,58.13,58.18,7000.0,36.0622,36.0684,36.0374,36.0684,7000.0
2005-08-29 11:50:00,58.18,58.26,58.15,58.16,10000.0,36.0684,36.1179,36.0498,36.056,10000.0
2005-08-29 11:55:00,58.16,58.16,58.08,58.13,4600.0,36.056,36.056,36.0064,36.0374,4600.0
2005-08-29 12:00:00,58.12,58.14,58.09,58.12,4900.0,36.0312,36.0436,36.0126,36.0312,4900.0
2005-08-29 12:05:00,58.12,58.15,58.04,58.11,5000.0,36.0312,36.0498,35.9816,36.025,5000.0
2005-08-29 12:10:00,58.11,58.12,58.07,58.09,6300.0,36.025,36.0312,36.0002,36.0126,6300.0
2005-08-29 12:15:00,58.12,58.19,58.09,58.15,12100.0,36.0312,36.0746,36.0126,36.0498,12100.0
2005-08-29 12:20:00,58.15,58.16,58.1,58.15,25000.0,36.0498,36.056,36.0188,36.0498,25000.0
2005-08-29 12:25:00,58.15,58.2,58.14,58.18,2700.0,36.0498,36.0808,36.0436,36.0684,2700.0
2005-08-29 12:30:00,58.2,58.22,58.2,58.2,7700.0,36.0808,36.0932,36.0808,36.0808,7700.0
2005-08-29 12:35:00,58.21,58.21,58.2,58.21,3600.0,36.087,36.087,36.0808,36.087,3600.0
2005-08-29 12:40:00,58.23,58.23,58.2,58.2,7200.0,36.0994,36.0994,36.0808,36.0808,7200.0
2005-08-29 12:45:00,58.21,58.21,58.15,58.16,6300.0,36.087,36.087,36.0498,36.056,6300.0
2005-08-29 12:50:00,58.16,58.17,58.15,58.16,600.0,36.056,36.0622,36.0498,36.056,600.0
2005-08-29 12:55:00,58.16,58.16,58.15,58.16,5800.0,36.056,36.056,36.0498,36.056,5800.0
2005-08-29 13:00:00,58.18,58.35,58.18,58.32,5300.0,36.0684,36.1737,36.0684,36.1551,5300.0
2005-08-29 13:05:00,58.32,58.35,58.31,58.32,3700.0,36.1551,36.1737,36.1489,36.1551,3700.0
2005-08-29 13:10:00,58.34,58.39,58.32,58.39,5000.0,36.1675,36.1985,36.1551,36.1985,5000.0
2005-08-29 13:15:00,58.38,58.43,58.38,58.42,4700.0,36.1923,36.2233,36.1923,36.2171,4700.0
2005-08-29 13:20:00,58.41,58.47,58.39,58.45,4700.0,36.2109,36.2481,36.1985,36.2357,4700.0
2005-08-29 13:25:00,58.48,58.48,58.4,58.4,6000.0,36.2543,36.2543,36.2047,36.2047,6000.0
2005-08-29 13:30:00,58.38,58.4,58.37,58.38,2900.0,36.1923,36.2047,36.1861,36.1923,2900.0
2005-08-29 13:35:00,58.38,58.46,58.38,58.44,6100.0,36.1923,36.2419,36.1923,36.2295,6100.0
2005-08-29 13:40:00,58.43,58.47,58.4,58.46,15900.0,36.2233,36.2481,36.2047,36.2419,15900.0
2005-08-29 13:45:00,58.45,58.58,58.45,58.58,6200.0,36.2357,36.3163,36.2357,36.3163,6200.0
2005-08-29 13:50:00,58.54,58.6,58.51,58.55,5100.0,36.2915,36.3287,36.2729,36.2977,5100.0
2005-08-29 13:55:00,58.57,58.57,58.51,58.55,3400.0,36.3101,36.3101,36.2729,36.2977,3400.0
2005-08-29 14:00:00,58.54,58.58,58.51,58.51,3700.0,36.2915,36.3163,36.2729,36.2729,3700.0
2005-08-29 14:05:00,58.51,58.53,58.5,58.52,5500.0,36.2729,36.2853,36.2667,36.2791,5500.0
2005-08-29 14:10:00,58.52,58.53,58.5,58.5,4100.0,36.2791,36.2853,36.2667,36.2667,4100.0
2005-08-29 14:15:00,58.5,58.54,58.5,58.52,7200.0,36.2667,36.2915,36.2667,36.2791,7200.0
2005-08-29 14:20:00,58.53,58.55,58.46,58.46,5100.0,36.2853,36.2977,36.2419,36.2419,5100.0
2005-08-29 14:25:00,58.46,58.54,58.45,58.48,15200.0,36.2419,36.2915,36.2357,36.2543,15200.0
2005-08-29 14:30:00,58.48,58.53,58.48,58.49,4200.0,36.2543,36.2853,36.2543,36.2605,4200.0
2005-08-29 14:35:00,58.48,58.54,58.47,58.51,6000.0,36.2543,36.2915,36.2481,36.2729,6000.0
2005-08-29 14:40:00,58.53,58.58,58.53,58.55,7100.0,36.2853,36.3163,36.2853,36.2977,7100.0
2005-08-29 14:45:00,58.55,58.59,58.55,58.57,5400.0,36.2977,36.3225,36.2977,36.3101,5400.0
2005-08-29 14:50:00,58.58,58.58,58.55,58.57,8500.0,36.3163,36.3163,36.2977,36.3101,8500.0
2005-08-29 14:55:00,58.57,58.6,58.56,58.58,6500.0,36.3101,36.3287,36.3039,36.3163,6500.0
2005-08-29 15:00:00,58.58,58.58,58.51,58.54,22800.0,36.3163,36.3163,36.2729,36.2915,22800.0
2005-08-29 15:05:00,58.56,58.66,58.55,58.61,3100.0,36.3039,36.3659,36.2977,36.3349,3100.0
2005-08-29 15:10:00,58.61,58.61,58.51,58.53,11800.0,36.3349,36.3349,36.2729,36.2853,11800.0
2005-08-29 15:15:00,58.51,58.57,58.51,58.52,12000.0,36.2729,36.3101,36.2729,36.2791,12000.0
2005-08-29 15:20:00,58.52,58.53,58.47,58.5,11800.0,36.2791,36.2853,36.2481,36.2667,11800.0
2005-08-29 15:25:00,58.5,58.58,58.5,58.57,8400.0,36.2667,36.3163,36.2667,36.3101,8400.0
2005-08-29 15:30:00,58.56,58.59,58.52,58.53,10500.0,36.3039,36.3225,36.2791,36.2853,10500.0
2005-08-29 15:35:00,58.52,58.52,58.49,58.5,41100.0,36.2791,36.2791,36.2605,36.2667,41100.0
2005-08-29 15:40:00,58.49,58.49,58.42,58.43,31900.0,36.2605,36.2605,36.2171,36.2233,31900.0
2005-08-29 15:45:00,58.43,58.47,58.43,58.44,16600.0,36.2233,36.2481,36.2233,36.2295,16600.0
2005-08-29 15:50:00,58.44,58.45,58.43,58.44,9900.0,36.2295,36.2357,36.2233,36.2295,9900.0
2005-08-29 15:55:00,58.44,58.44,58.34,58.35,66500.0,36.2295,36.2295,36.1675,36.1737,66500.0
2005-08-30 09:30:00,58.2,58.2,57.96,58.1,24400.0,36.0808,36.0808,35.932,36.0188,24400.0
2005-08-30 09:35:00,57.94,58.06,57.9,58.0,18400.0,35.9196,35.994,35.8948,35.9568,18400.0
2005-08-30 09:40:00,57.97,58.0,57.96,57.99,7700.0,35.9382,35.9568,35.932,35.9506,7700.0
2005-08-30 09:45:00,57.98,57.98,57.85,57.87,45700.0,35.9444,35.9444,35.8638,35.8762,45700.0
2005-08-30 09:50:00,57.85,57.92,57.85,57.86,12100.0,35.8638,35.9072,35.8638,35.87,12100.0
2005-08-30 09:55:00,57.86,57.86,57.73,57.73,27100.0,35.87,35.87,35.7894,35.7894,27100.0
2005-08-30 10:00:00,57.7,57.76,57.7,57.76,16400.0,35.7708,35.808,35.7708,35.808,16400.0
2005-08-30 10:05:00,57.75,57.77,57.72,57.74,14600.0,35.8018,35.8142,35.7832,35.7956,14600.0
2005-08-30 10:10:00,57.74,57.75,57.69,57.69,12500.0,35.7956,35.8018,35.7646,35.7646,12500.0
2005-08-30 10:15:00,57.69,57.77,57.68,57.72,11400.0,35.7646,35.8142,35.7584,35.7832,11400.0
2005-08-30 10:20:00,57.71,57.84,57.71,57.81,6100.0,35.777,35.8576,35.777,35.839,6100.0
2005-08-30 10:25:00,57.81,57.82,57.72,57.72,11600.0,35.839,35.8452,35.7832,35.7832,11600.0
2005-08-30 10:30:00,57.76,57.76,57.64,57.66,7400.0,35.808,35.808,35.7336,35.746,7400.0
2005-08-30 10:35:00,57.66,57.66,57.57,57.57,9500.0,35.746,35.746,35.6902,35.6902,9500.0
2005-08-30 10:40:00,57.59,57.6,57.53,57.53,15600.0,35.7026,35.7088,35.6654,35.6654,15600.0
2005-08-30 10:45:00,57.4,57.5,57.4,57.49,11400.0,35.5848,35.6468,35.5848,35.6406,11400.0
2005-08-30 10:50:00,57.5,57.5,57.47,57.49,8700.0,35.6468,35.6468,35.6282,35.6406,8700.0
2005-08-30 10:55:00,57.48,57.53,57.48,57.53,6300.0,35.6344,35.6654,35.6344,35.6654,6300.0
2005-08-30 11:00:00,57.53,57.53,57.45,57.45,23200.0,35.6654,35.6654,35.6158,35.6158,23200.0
2005-08-30 11:05:00,57.47,57.56,57.47,57.47,5700.0,35.6282,35.684,35.6282,35.6282,5700.0
2005-08-30 11:10:00,57.5,57.5,57.43,57.44,5000.0,35.6468,35.6468,35.6034,35.6096,5000.0
2005-08-30 11:15:00,57.45,57.46,57.37,57.42,6900.0,35.6158,35.622,35.5662,35.5972,6900.0
2005-08-30 11:20:00,57.42,57.43,57.39,57.41,5900.0,35.5972,35.6034,35.5786,35.591,5900.0
2005-08-30 11:25:00,57.42,57.48,57.37,57.46,6700.0,35.5972,35.6344,35.5662,35.622,6700.0
2005-08-30 11:30:00,57.5,57.59,57.5,57.57,11400.0,35.6468,35.7026,35.6468,35.6902,11400.0
2005-08-30 11:35:00,57.5,57.55,57.41,57.49,6900.0,35.6468,35.6778,35.591,35.6406,6900.0
2005-08-30 11:40:00,57.47,57.48,57.42,57.48,6400.0,35.6282,35.6344,35.5972,35.6344,6400.0
2005-08-30 11:45:00,57.46,57.52,57.44,57.47,10300.0,35.622,35.6592,35.6096,35.6282,10300.0
2005-08-30 11:50:00,57.49,57.51,57.47,57.5,5100.0,35.6406,35.653,35.6282,35.6468,5100.0
2005-08-30 11:55:00,57.5,57.53,57.49,57.5,5100.0,35.6468,35.6654,35.6406,35.6468,5100.0
2005-08-30 12:00:00,57.5,57.62,57.5,57.62,6200.0,35.6468,35.7212,35.6468,35.7212,6200.0
2005-08-30 12:05:00,57.61,57.68,57.6,57.66,11300.0,35.715,35.7584,35.7088,35.746,11300.0
2005-08-30 12:10:00,57.66,57.84,57.66,57.77,14900.0,35.746,35.8576,35.746,35.8142,14900.0
2005-08-30 12:15:00,57.78,57.88,57.77,57.88,5000.0,35.8204,35.8824,35.8142,35.8824,5000.0
2005-08-30 12:20:00,57.86,57.9,57.86,57.9,4400.0,35.87,35.8948,35.87,35.8948,4400.0
2005-08-30 12:25:00,57.9,57.94,57.83,57.85,15500.0,35.8948,35.9196,35.8514,35.8638,15500.0
2005-08-30 12:30:00,57.85,57.9,57.84,57.86,14700.0,35.8638,35.8948,35.8576,35.87,14700.0
2005-08-30 12:35:00,57.87,57.87,57.86,57.87,3500.0,35.8762,35.8762,35.87,35.8762,3500.0
2005-08-30 12:40:00,57.86,57.87,57.85,57.86,10300.0,35.87,35.8762,35.8638,35.87,10300.0
2005-08-30 12:45:00,57.86,57.87,57.85,57.86,16700.0,35.87,35.8762,35.8638,35.87,16700.0
2005-08-30 12:50:00,57.87,57.88,57.87,57.87,4800.0,35.8762,35.8824,35.8762,35.8762,4800.0
2005-08-30 12:55:00,57.88,57.94,57.87,57.94,2100.0,35.8824,35.9196,35.8762,35.9196,2100.0
2005-08-30 13:00:00,57.94,58.04,57.91,57.93,5700.0,35.9196,35.9816,35.901,35.9134,5700.0
2005-08-30 13:05:00,57.92,57.96,57.9,57.92,3800.0,35.9072,35.932,35.8948,35.9072,3800.0
2005-08-30 13:10:00,57.91,57.91,57.87,57.89,12000.0,35.901,35.901,35.8762,35.8886,12000.0
2005-08-30 13:15:00,57.89,57.89,57.87,57.89,3500.0,35.8886,35.8886,35.8762,35.8886,3500.0
2005-08-30 13:20:00,57.89,57.92,57.89,57.91,1300.0,35.8886,35.9072,35.8886,35.901,1300.0
2005-08-30 13:25:00,57.91,57.93,57.9,57.93,7700.0,35.901,35.9134,35.8948,35.9134,7700.0
2005-08-30 13:30:00,57.93,57.98,57.92,57.98,2600.0,35.9134,35.9444,35.9072,35.9444,2600.0
2005-08-30 13:35:00,57.99,58.11,57.99,58.09,9900.0,35.9506,36.025,35.9506,36.0126,9900.0
2005-08-30 13:40:00,58.09,58.12,58.09,58.12,1000.0,36.0126,36.0312,36.0126,36.0312,1000.0
2005-08-30 13:45:00,58.12,58.16,58.11,58.11,7700.0,36.0312,36.056,36.025,36.025,7700.0
2005-08-30 13:50:00,58.11,58.11,58.05,58.08,11600.0,36.025,36.025,35.9878,36.0064,11600.0
2005-08-30 13:55:00,58.07,58.11,58.06,58.09,2800.0,36.0002,36.025,35.994,36.0126,2800.0
2005-08-30 14:00:00,58.08,58.09,58.0,58.0,17900.0,36.0064,36.0126,35.9568,35.9568,17900.0
2005-08-30 14:05:00,58.0,58.01,57.97,57.99,13000.0,35.9568,35.963,35.9382,35.9506,13000.0
2005-08-30 14:10:00,58.01,58.04,57.99,58.0,3800.0,35.963,35.9816,35.9506,35.9568,3800.0
2005-08-30 14:15:00,58.01,58.03,57.95,58.0,7700.0,35.963,35.9754,35.9258,35.9568,7700.0
2005-08-30 14:20:00,58.0,58.03,57.98,57.98,3800.0,35.9568,35.9754,35.9444,35.9444,3800.0
2005-08-30 14:25:00,57.97,57.99,57.96,57.98,4600.0,35.9382,35.9506,35.932,35.9444,4600.0
2005-08-30 14:30:00,57.98,58.0,57.97,58.0,3200.0,35.9444,35.9568,35.9382,35.9568,3200.0
2005-08-30 14:35:00,57.99,58.01,57.97,58.01,5300.0,35.9506,35.963,35.9382,35.963,5300.0
2005-08-30 14:40:00,58.04,58.04,58.0,58.02,4100.0,35.9816,35.9816,35.9568,35.9692,4100.0
2005-08-30 14:45:00,58.01,58.02,57.91,57.91,12000.0,35.963,35.9692,35.901,35.901,12000.0
2005-08-30 14:50:00,57.92,57.94,57.79,57.86,12400.0,35.9072,35.9196,35.8266,35.87,12400.0
2005-08-30 14:55:00,57.85,57.86,57.82,57.86,1800.0,35.8638,35.87,35.8452,35.87,1800.0
2005-08-30 15:00:00,57.86,57.86,57.8,57.81,12700.0,35.87,35.87,35.8328,35.839,12700.0
2005-08-30 15:05:00,57.81,57.92,57.81,57.92,6900.0,35.839,35.9072,35.839,35.9072,6900.0
2005-08-30 15:10:00,57.92,57.95,57.92,57.95,7900.0,35.9072,35.9258,35.9072,35.9258,7900.0
2005-08-30 15:15:00,57.94,57.98,57.9,57.98,20100.0,35.9196,35.9444,35.8948,35.9444,20100.0
2005-08-30 15:20:00,57.99,58.04,57.99,58.02,6900.0,35.9506,35.9816,35.9506,35.9692,6900.0
2005-08-30 15:25:00,58.01,58.01,57.97,57.98,14300.0,35.963,35.963,35.9382,35.9444,14300.0
2005-08-30 15:30:00,57.97,58.1,57.97,58.1,22600.0,35.9382,36.0188,35.9382,36.0188,22600.0
2005-08-30 15:35:00,58.1,58.16,58.05,58.16,14200.0,36.0188,36.056,35.9878,36.056,14200.0
2005-08-30 15:40:00,58.13,58.13,58.03,58.05,12900.0,36.0374,36.0374,35.9754,35.9878,12900.0
2005-08-30 15:45:00,58.04,58.13,58.04,58.1,9300.0,35.9816,36.0374,35.9816,36.0188,9300.0
2005-08-30 15:50:00,58.09,58.09,58.06,58.07,8300.0,36.0126,36.0126,35.994,36.0002,8300.0
2005-08-30 15:55:00,58.07,58.09,58.05,58.09,10100.0,36.0002,36.0126,35.9878,36.0126,10100.0
2005-08-31 09:30:00,57.9,58.09,57.9,58.09,17000.0,35.8948,36.0126,35.8948,36.0126,17000.0
2005-08-31 09:35:00,58.08,58.09,58.0,58.0,23900.0,36.0064,36.0126,35.9568,35.9568,23900.0
2005-08-31 09:40:00,58.0,58.01,57.9,57.95,23900.0,35.9568,35.963,35.8948,35.9258,23900.0
2005-08-31 09:45:00,57.95,58.12,57.95,58.12,4900.0,35.9258,36.0312,35.9258,36.0312,4900.0
2005-08-31 09:50:00,58.12,58.12,58.05,58.06,18800.0,36.0312,36.0312,35.9878,35.994,18800.0
2005-08-31 09:55:00,58.06,58.19,58.04,58.06,15300.0,35.994,36.0746,35.9816,35.994,15300.0
2005-08-31 10:00:00,58.05,58.13,58.0,58.06,20100.0,35.9878,36.0374,35.9568,35.994,20100.0
2005-08-31 10:05:00,58.06,58.08,57.97,57.97,12100.0,35.994,36.0064,35.9382,35.9382,12100.0
2005-08-31 10:10:00,57.95,58.15,57.95,58.15,6500.0,35.9258,36.0498,35.9258,36.0498,6500.0
2005-08-31 10:15:00,58.14,58.25,58.14,58.15,9500.0,36.0436,36.1118,36.0436,36.0498,9500.0
2005-08-31 10:20:00,58.15,58.17,58.1,58.13,10900.0,36.0498,36.0622,36.0188,36.0374,10900.0
2005-08-31 10:25:00,58.13,58.14,58.1,58.11,7200.0,36.0374,36.0436,36.0188,36.025,7200.0
2005-08-31 10:30:00,58.11,58.14,58.06,58.06,10700.0,36.025,36.0436,35.994,35.994,10700.0
2005-08-31 10:35:00,58.06,58.35,58.06,58.35,6200.0,35.994,36.1737,35.994,36.1737,6200.0
2005-08-31 10:40:00,58.32,58.32,58.1,58.1,13600.0,36.1551,36.1551,36.0188,36.0188,13600.0
2005-08-31 10:45:00,58.05,58.09,58.0,58.01,9900.0,35.9878,36.0126,35.9568,35.963,9900.0
2005-08-31 10:50:00,58.05,58.19,58.0,58.14,10500.0,35.9878,36.0746,35.9568,36.0436,10500.0
2005-08-31 10:55:00,58.16,58.18,58.15,58.16,2900.0,36.056,36.0684,36.0498,36.056,2900.0
2005-08-31 11:00:00,58.17,58.24,58.15,58.16,13000.0,36.0622,36.1056,36.0498,36.056,13000.0
2005-08-31 11:05:00,58.19,58.28,58.17,58.17,7900.0,36.0746,36.1303,36.0622,36.0622,7900.0
2005-08-31 11:10:00,58.16,58.34,58.16,58.33,16500.0,36.056,36.1675,36.056,36.1613,16500.0
2005-08-31 11:15:00,58.34,58.44,58.34,58.44,17600.0,36.1675,36.2295,36.1675,36.2295,17600.0
2005-08-31 11:20:00,58.44,58.5,58.43,58.5,21600.0,36.2295,36.2667,36.2233,36.2667,21600.0
2005-08-31 11:25:00,58.5,58.55,58.47,58.55,18600.0,36.2667,36.2977,36.2481,36.2977,18600.0
2005-08-31 11:30:00,58.56,58.64,58.56,58.64,19000.0,36.3039,36.3535,36.3039,36.3535,19000.0
2005-08-31 11:35:00,58.64,58.87,58.64,58.87,30500.0,36.3535,36.4961,36.3535,36.4961,30500.0
2005-08-31 11:40:00,58.87,58.87,58.82,58.83,19100.0,36.4961,36.4961,36.4651,36.4713,19100.0
2005-08-31 11:45:00,58.83,58.86,58.82,58.82,6600.0,36.4713,36.4899,36.4651,36.4651,6600.0
2005-08-31 11:50:00,58.82,58.83,58.81,58.82,6300.0,36.4651,36.4713,36.4589,36.4651,6300.0
2005-08-31 11:55:00,58.82,58.86,58.82,58.84,13600.0,36.4651,36.4899,36.4651,36.4775,13600.0
2005-08-31 12:00:00,58.84,58.89,58.83,58.83,10700.0,36.4775,36.5085,36.4713,36.4713,10700.0
2005-08-31 12:05:00,58.82,58.82,58.77,58.77,11800.0,36.4651,36.4651,36.4341,36.4341,11800.0
2005-08-31 12:10:00,58.77,58.77,58.72,58.72,19800.0,36.4341,36.4341,36.4031,36.4031,19800.0
2005-08-31 12:15:00,58.72,58.8,58.71,58.74,22600.0,36.4031,36.4527,36.3969,36.4155,22600.0
2005-08-31 12:20:00,58.74,58.77,58.71,58.74,11300.0,36.4155,36.4341,36.3969,36.4155,11300.0
2005-08-31 12:25:00,58.74,58.74,58.7,58.71,12800.0,36.4155,36.4155,36.3907,36.3969,12800.0
2005-08-31 12:30:00,58.71,58.71,58.65,58.67,7600.0,36.3969,36.3969,36.3597,36.3721,7600.0
2005-08-31 12:35:00,58.66,58.67,58.65,58.65,5100.0,36.3659,36.3721,36.3597,36.3597,5100.0
2005-08-31 12:40:00,58.66,58.67,58.62,58.62,14300.0,36.3659,36.3721,36.3411,36.3411,14300.0
2005-08-31 12:45:00,58.63,58.64,58.62,58.63,3100.0,36.3473,36.3535,36.3411,36.3473,3100.0
2005-08-31 12:50:00,58.63,58.66,58.6,58.64,14700.0,36.3473,36.3659,36.3287,36.3535,14700.0
2005-08-31 12:55:00,58.64,58.64,58.61,58.61,3400.0,36.3535,36.3535,36.3349,36.3349,3400.0
2005-08-31 13:00:00,58.61,58.63,58.6,58.62,8700.0,36.3349,36.3473,36.3287,36.3411,8700.0
2005-08-31 13:05:00,58.62,58.63,58.6,58.62,7500.0,36.3411,36.3473,36.3287,36.3411,7500.0
2005-08-31 13:10:00,58.63,58.67,58.62,58.67,5300.0,36.3473,36.3721,36.3411,36.3721,5300.0
2005-08-31 13:15:00,58.69,58.77,58.69,58.77,7900.0,36.3845,36.4341,36.3845,36.4341,7900.0
2005-08-31 13:20:00,58.77,58.77,58.73,58.74,10400.0,36.4341,36.4341,36.4093,36.4155,10400.0
2005-08-31 13:25:00,58.74,58.76,58.71,58.76,4300.0,36.4155,36.4279,36.3969,36.4279,4300.0
2005-08-31 13:30:00,58.73,58.84,58.72,58.78,7900.0,36.4093,36.4775,36.4031,36.4403,7900.0
2005-08-31 13:35:00,58.78,58.8,58.75,58.75,6800.0,36.4403,36.4527,36.4217,36.4217,6800.0
2005-08-31 13:40:00,58.75,58.75,58.71,58.71,7900.0,36.4217,36.4217,36.3969,36.3969,7900.0
2005-08-31 13:45:00,58.71,58.71,58.67,58.67,17300.0,36.3969,36.3969,36.3721,36.3721,17300.0
2005-08-31 13:50:00,58.67,58.79,58.67,58.77,5300.0,36.3721,36.4465,36.3721,36.4341,5300.0
2005-08-31 13:55:00,58.79,58.88,58.78,58.8,9800.0,36.4465,36.5023,36.4403,36.4527,9800.0
2005-08-31 14:00:00,58.8,58.8,58.7,58.7,19200.0,36.4527,36.4527,36.3907,36.3907,19200.0
2005-08-31 14:05:00,58.71,58.72,58.7,58.71,9300.0,36.3969,36.4031,36.3907,36.3969,9300.0
2005-08-31 14:10:00,58.71,58.8,58.71,58.8,28400.0,36.3969,36.4527,36.3969,36.4527,28400.0
2005-08-31 14:15:00,58.8,58.85,58.8,58.82,10300.0,36.4527,36.4837,36.4527,36.4651,10300.0
2005-08-31 14:20:00,58.82,58.82,58.81,58.81,11600.0,36.4651,36.4651,36.4589,36.4589,11600.0
2005-08-31 14:25:00,58.82,58.82,58.81,58.81,11200.0,36.4651,36.4651,36.4589,36.4589,11200.0
2005-08-31 14:30:00,58.82,58.82,58.8,58.81,26800.0,36.4651,36.4651,36.4527,36.4589,26800.0
2005-08-31 14:35:00,58.8,58.86,58.8,58.86,12700.0,36.4527,36.4899,36.4527,36.4899,12700.0
2005-08-31 14:40:00,58.86,58.89,58.86,58.88,15100.0,36.4899,36.5085,36.4899,36.5023,15100.0
2005-08-31 14:45:00,58.88,58.9,58.88,58.9,12200.0,36.5023,36.5147,36.5023,36.5147,12200.0
2005-08-31 14:50:00,58.91,58.94,58.9,58.94,26500.0,36.5209,36.5395,36.5147,36.5395,26500.0
2005-08-31 14:55:00,58.92,58.99,58.92,58.97,11300.0,36.5271,36.5705,36.5271,36.5581,11300.0
2005-08-31 15:00:00,58.98,59.04,58.98,59.04,12000.0,36.5643,36.6015,36.5643,36.6015,12000.0
2005-08-31 15:05:00,59.05,59.13,59.04,59.11,27300.0,36.6077,36.6573,36.6015,36.6449,27300.0
2005-08-31 15:10:00,59.11,59.15,59.08,59.08,17000.0,36.6449,36.6697,36.6263,36.6263,17000.0
2005-08-31 15:15:00,59.09,59.12,59.06,59.11,13400.0,36.6325,36.6511,36.6139,36.6449,13400.0
2005-08-31 15:20:00,59.1,59.11,59.03,59.03,21600.0,36.6387,36.6449,36.5953,36.5953,21600.0
2005-08-31 15:25:00,59.03,59.1,59.03,59.1,19800.0,36.5953,36.6387,36.5953,36.6387,19800.0
2005-08-31 15:30:00,59.1,59.14,59.08,59.1,27900.0,36.6387,36.6635,36.6263,36.6387,27900.0
2005-08-31 15:35:00,59.1,59.11,59.07,59.09,15300.0,36.6387,36.6449,36.6201,36.6325,15300.0
2005-08-31 15:40:00,59.09,59.11,59.07,59.09,20000.0,36.6325,36.6449,36.6201,36.6325,20000.0
2005-08-31 15:45:00,59.09,59.11,59.08,59.09,18200.0,36.6325,36.6449,36.6263,36.6325,18200.0
2005-08-31 15:50:00,59.09,59.13,59.09,59.11,24000.0,36.6325,36.6573,36.6325,36.6449,24000.0
2005-08-31 15:55:00,59.1,59.12,59.1,59.12,25300.0,36.6387,36.6511,36.6387,36.6511,25300.0
2005-09-01 09:30:00,59.16,59.22,59.15,59.16,12600.0,36.6759,36.7131,36.6697,36.6759,12600.0
2005-09-01 09:35:00,59.16,59.34,59.16,59.34,4600.0,36.6759,36.7875,36.6759,36.7875,4600.0
2005-09-01 09:40:00,59.27,59.33,59.17,59.17,3800.0,36.7441,36.7813,36.6821,36.6821,3800.0
2005-09-01 09:45:00,59.24,59.25,59.23,59.25,2300.0,36.7255,36.7317,36.7193,36.7317,2300.0
2005-09-01 09:50:00,59.26,59.38,59.26,59.31,6500.0,36.7379,36.8123,36.7379,36.7689,6500.0
2005-09-01 09:55:00,59.34,59.34,59.26,59.27,8400.0,36.7875,36.7875,36.7379,36.7441,8400.0
2005-09-01 10:00:00,59.27,59.31,59.2,59.21,13100.0,36.7441,36.7689,36.7007,36.7069,13100.0
2005-09-01 10:05:00,59.22,59.26,59.2,59.21,10800.0,36.7131,36.7379,36.7007,36.7069,10800.0
2005-09-01 10:10:00,59.21,59.28,59.15,59.16,9300.0,36.7069,36.7503,36.6697,36.6759,9300.0
2005-09-01 10:15:00,59.15,59.18,58.95,58.95,13300.0,36.6697,36.6883,36.5457,36.5457,13300.0
2005-09-01 10:20:00,58.95,59.08,58.91,58.94,11000.0,36.5457,36.6263,36.5209,36.5395,11000.0
2005-09-01 10:25:00,58.96,58.99,58.96,58.99,11300.0,36.5519,36.5705,36.5519,36.5705,11300.0
2005-09-01 10:30:00,58.99,59.06,58.99,59.02,8900.0,36.5705,36.6139,36.5705,36.5891,8900.0
2005-09-01 10:35:00,59.02,59.11,59.01,59.1,7700.0,36.5891,36.6449,36.5829,36.6387,7700.0
2005-09-01 10:40:00,59.1,59.16,59.1,59.13,5700.0,36.6387,36.6759,36.6387,36.6573,5700.0
2005-09-01 10:45:00,59.15,59.15,59.13,59.13,8500.0,36.6697,36.6697,36.6573,36.6573,8500.0
2005-09-01 10:50:00,59.13,59.22,59.12,59.22,7400.0,36.6573,36.7131,36.6511,36.7131,7400.0
2005-09-01 10:55:00,59.26,59.27,59.17,59.19,11600.0,36.7379,36.7441,36.6821,36.6945,11600.0
2005-09-01 11:00:00,59.19,59.19,59.1,59.1,40100.0,36.6945,36.6945,36.6387,36.6387,40100.0
2005-09-01 11:05:00,59.11,59.11,59.0,59.0,24300.0,36.6449,36.6449,36.5767,36.5767,24300.0
2005-09-01 11:10:00,59.01,59.14,59.0,59.07,15800.0,36.5829,36.6635,36.5767,36.6201,15800.0
2005-09-01 11:15:00,59.06,59.06,59.0,59.0,15600.0,36.6139,36.6139,36.5767,36.5767,15600.0
2005-09-01 11:20:00,59.01,59.13,59.0,59.13,10900.0,36.5829,36.6573,36.5767,36.6573,10900.0
2005-09-01 11:25:00,59.13,59.14,59.05,59.09,9500.0,36.6573,36.6635,36.6077,36.6325,9500.0
2005-09-01 11:30:00,59.07,59.09,59.0,59.0,11800.0,36.6201,36.6325,36.5767,36.5767,11800.0
2005-09-01 11:35:00,59.03,59.16,59.0,59.16,8800.0,36.5953,36.6759,36.5767,36.6759,8800.0
2005-09-01 11:40:00,59.13,59.18,59.13,59.18,15200.0,36.6573,36.6883,36.6573,36.6883,15200.0
2005-09-01 11:45:00,59.17,59.19,59.16,59.16,4300.0,36.6821,36.6945,36.6759,36.6759,4300.0
2005-09-01 11:50:00,59.17,59.19,59.17,59.19,5700.0,36.6821,36.6945,36.6821,36.6945,5700.0
2005-09-01 11:55:00,59.17,59.18,59.17,59.17,2400.0,36.6821,36.6883,36.6821,36.6821,2400.0
2005-09-01 12:00:00,59.17,59.17,59.05,59.09,9500.0,36.6821,36.6821,36.6077,36.6325,9500.0
2005-09-01 12:05:00,59.1,59.11,59.06,59.06,2300.0,36.6387,36.6449,36.6139,36.6139,2300.0
2005-09-01 12:10:00,59.07,59.07,59.05,59.06,6100.0,36.6201,36.6201,36.6077,36.6139,6100.0
2005-09-01 12:15:00,59.06,59.06,59.02,59.05,5800.0,36.6139,36.6139,36.5891,36.6077,5800.0
2005-09-01 12:20:00,59.04,59.04,58.97,58.97,14000.0,36.6015,36.6015,36.5581,36.5581,14000.0
2005-09-01 12:25:00,58.97,58.97,58.93,58.94,5400.0,36.5581,36.5581,36.5333,36.5395,5400.0
2005-09-01 12:30:00,58.94,58.95,58.93,58.93,2100.0,36.5395,36.5457,36.5333,36.5333,2100.0
2005-09-01 12:35:00,58.94,58.94,58.85,58.85,7900.0,36.5395,36.5395,36.4837,36.4837,7900.0
2005-09-01 12:40:00,58.85,58.86,58.84,58.85,3700.0,36.4837,36.4899,36.4775,36.4837,3700.0
2005-09-01 12:45:00,58.85,58.87,58.84,58.86,7600.0,36.4837,36.4961,36.4775,36.4899,7600.0
2005-09-01 12:50:00,58.87,58.87,58.85,58.86,6400.0,36.4961,36.4961,36.4837,36.4899,6400.0
2005-09-01 12:55:00,58.86,58.86,58.75,58.75,12300.0,36.4899,36.4899,36.4217,36.4217,12300.0
2005-09-01 13:00:00,58.72,58.75,58.66,58.67,10700.0,36.4031,36.4217,36.3659,36.3721,10700.0
2005-09-01 13:05:00,58.66,58.66,58.62,58.63,77500.0,36.3659,36.3659,36.3411,36.3473,77500.0
2005-09-01 13:10:00,58.63,58.63,58.59,58.59,9000.0,36.3473,36.3473,36.3225,36.3225,9000.0
2005-09-01 13:15:00,58.58,58.58,58.55,58.55,10000.0,36.3163,36.3163,36.2977,36.2977,10000.0
2005-09-01 13:20:00,58.55,58.55,58.53,58.53,10600.0,36.2977,36.2977,36.2853,36.2853,10600.0
2005-09-01 13:25:00,58.53,58.55,58.51,58.54,9100.0,36.2853,36.2977,36.2729,36.2915,9100.0
2005-09-01 13:30:00,58.54,58.55,58.5,58.53,12300.0,36.2915,36.2977,36.2667,36.2853,12300.0
2005-09-01 13:35:00,58.53,58.54,58.49,58.5,9300.0,36.2853,36.2915,36.2605,36.2667,9300.0
2005-09-01 13:40:00,58.5,58.5,58.38,58.38,7600.0,36.2667,36.2667,36.1923,36.1923,7600.0
2005-09-01 13:45:00,58.39,58.39,58.25,58.3,21300.0,36.1985,36.1985,36.1118,36.1427,21300.0
2005-09-01 13:50:00,58.31,58.31,58.26,58.3,7400.0,36.1489,36.1489,36.1179,36.1427,7400.0
2005-09-01 13:55:00,58.3,58.34,58.29,58.34,7600.0,36.1427,36.1675,36.1365,36.1675,7600.0
2005-09-01 14:00:00,58.34,58.34,58.21,58.21,7600.0,36.1675,36.1675,36.087,36.087,7600.0
2005-09-01 14:05:00,58.2,58.26,58.19,58.26,8300.0,36.0808,36.1179,36.0746,36.1179,8300.0
2005-09-01 14:10:00,58.25,58.32,58.25,58.31,5400.0,36.1118,36.1551,36.1118,36.1489,5400.0
2005-09-01 14:15:00,58.31,58.34,58.31,58.34,7500.0,36.1489,36.1675,36.1489,36.1675,7500.0
2005-09-01 14:20:00,58.34,58.42,58.34,58.38,14600.0,36.1675,36.2171,36.1675,36.1923,14600.0
2005-09-01 14:25:00,58.38,58.47,58.38,58.47,32000.0,36.1923,36.2481,36.1923,36.2481,32000.0
2005-09-01 14:30:00,58.46,58.62,58.44,58.62,11500.0,36.2419,36.3411,36.2295,36.3411,11500.0
2005-09-01 14:35:00,58.62,58.62,58.6,58.61,8700.0,36.3411,36.3411,36.3287,36.3349,8700.0
2005-09-01 14:40:00,58.61,58.69,58.61,58.66,9100.0,36.3349,36.3845,36.3349,36.3659,9100.0
2005-09-01 14:45:00,58.65,58.67,58.61,58.61,8500.0,36.3597,36.3721,36.3349,36.3349,8500.0
2005-09-01 14:50:00,58.61,58.61,58.54,58.56,16700.0,36.3349,36.3349,36.2915,36.3039,16700.0
2005-09-01 14:55:00,58.56,58.57,58.49,58.5,12900.0,36.3039,36.3101,36.2605,36.2667,12900.0
2005-09-01 15:00:00,58.5,58.58,58.48,58.58,8000.0,36.2667,36.3163,36.2543,36.3163,8000.0
2005-09-01 15:05:00,58.59,58.6,58.54,58.55,6900.0,36.3225,36.3287,36.2915,36.2977,6900.0
2005-09-01 15:10:00,58.56,58.58,58.52,58.54,9900.0,36.3039,36.3163,36.2791,36.2915,9900.0
2005-09-01 15:15:00,58.55,58.64,58.55,58.61,10200.0,36.2977,36.3535,36.2977,36.3349,10200.0
2005-09-01 15:20:00,58.6,58.61,58.51,58.52,10400.0,36.3287,36.3349,36.2729,36.2791,10400.0
2005-09-01 15:25:00,58.52,58.55,58.51,58.53,8000.0,36.2791,36.2977,36.2729,36.2853,8000.0
2005-09-01 15:30:00,58.53,58.56,58.53,58.54,9700.0,36.2853,36.3039,36.2853,36.2915,9700.0
2005-09-01 15:35:00,58.54,58.54,58.48,58.48,14300.0,36.2915,36.2915,36.2543,36.2543,14300.0
2005-09-01 15:40:00,58.48,58.48,58.42,58.44,14600.0,36.2543,36.2543,36.2171,36.2295,14600.0
2005-09-01 15:45:00,58.43,58.47,58.42,58.47,11400.0,36.2233,36.2481,36.2171,36.2481,11400.0
2005-09-01 15:50:00,58.47,58.48,58.42,58.42,33600.0,36.2481,36.2543,36.2171,36.2171,33600.0
2005-09-01 15:55:00,58.42,58.44,58.42,58.43,24800.0,36.2171,36.2295,36.2171,36.2233,24800.0
2005-09-02 09:30:00,58.6,58.6,58.57,58.57,14400.0,36.3287,36.3287,36.3101,36.3101,14400.0
2005-09-02 09:35:00,58.61,58.66,58.61,58.66,4400.0,36.3349,36.3659,36.3349,36.3659,4400.0
2005-09-02 09:40:00,58.66,58.9,58.66,58.9,10700.0,36.3659,36.5147,36.3659,36.5147,10700.0
2005-09-02 09:45:00,58.9,58.9,58.8,58.86,7200.0,36.5147,36.5147,36.4527,36.4899,7200.0
2005-09-02 09:50:00,58.85,58.88,58.77,58.77,7300.0,36.4837,36.5023,36.4341,36.4341,7300.0
2005-09-02 09:55:00,58.77,58.79,58.75,58.79,6000.0,36.4341,36.4465,36.4217,36.4465,6000.0
2005-09-02 10:00:00,58.77,58.85,58.76,58.84,4100.0,36.4341,36.4837,36.4279,36.4775,4100.0
2005-09-02 10:05:00,58.84,58.85,58.7,58.77,17300.0,36.4775,36.4837,36.3907,36.4341,17300.0
2005-09-02 10:10:00,58.79,58.87,58.76,58.77,10300.0,36.4465,36.4961,36.4279,36.4341,10300.0
2005-09-02 10:15:00,58.76,58.79,58.7,58.75,6400.0,36.4279,36.4465,36.3907,36.4217,6400.0
2005-09-02 10:20:00,58.76,58.76,58.73,58.74,7300.0,36.4279,36.4279,36.4093,36.4155,7300.0
2005-09-02 10:25:00,58.74,58.75,58.67,58.67,5200.0,36.4155,36.4217,36.3721,36.3721,5200.0
2005-09-02 10:30:00,58.67,58.69,58.5,58.5,25300.0,36.3721,36.3845,36.2667,36.2667,25300.0
2005-09-02 10:35:00,58.51,58.54,58.45,58.48,8100.0,36.2729,36.2915,36.2357,36.2543,8100.0
2005-09-02 10:40:00,58.48,58.54,58.45,58.5,4700.0,36.2543,36.2915,36.2357,36.2667,4700.0
2005-09-02 10:45:00,58.5,58.52,58.49,58.52,2400.0,36.2667,36.2791,36.2605,36.2791,2400.0
2005-09-02 10:50:00,58.52,58.52,58.45,58.45,7100.0,36.2791,36.2791,36.2357,36.2357,7100.0
2005-09-02 10:55:00,58.45,58.45,58.41,58.42,2200.0,36.2357,36.2357,36.2109,36.2171,2200.0
2005-09-02 11:00:00,58.42,58.48,58.42,58.46,4500.0,36.2171,36.2543,36.2171,36.2419,4500.0
2005-09-02 11:05:00,58.46,58.48,58.44,58.45,5400.0,36.2419,36.2543,36.2295,36.2357,5400.0
2005-09-02 11:10:00,58.42,58.48,58.42,58.44,1600.0,36.2171,36.2543,36.2171,36.2295,1600.0
2005-09-02 11:15:00,58.43,58.43,58.4,58.42,3000.0,36.2233,36.2233,36.2047,36.2171,3000.0
2005-09-02 11:20:00,58.4,58.41,58.3,58.37,9900.0,36.2047,36.2109,36.1427,36.1861,9900.0
2005-09-02 11:25:00,58.34,58.39,58.32,58.32,2500.0,36.1675,36.1985,36.1551,36.1551,2500.0
2005-09-02 11:30:00,58.34,58.34,58.26,58.3,5900.0,36.1675,36.1675,36.1179,36.1427,5900.0
2005-09-02 11:35:00,58.3,58.31,58.25,58.29,64700.0,36.1427,36.1489,36.1118,36.1365,64700.0
2005-09-02 11:40:00,58.27,58.31,58.27,58.31,5700.0,36.1241,36.1489,36.1241,36.1489,5700.0
2005-09-02 11:45:00,58.31,58.33,58.3,58.31,1800.0,36.1489,36.1613,36.1427,36.1489,1800.0
2005-09-02 11:50:00,58.31,58.31,58.28,58.3,1700.0,36.1489,36.1489,36.1303,36.1427,1700.0
2005-09-02 11:55:00,58.3,58.3,58.26,58.26,2100.0,36.1427,36.1427,36.1179,36.1179,2100.0
2005-09-02 12:00:00,58.27,58.37,58.27,58.33,3600.0,36.1241,36.1861,36.1241,36.1613,3600.0
2005-09-02 12:05:00,58.33,58.38,58.33,58.38,4900.0,36.1613,36.1923,36.1613,36.1923,4900.0
2005-09-02 12:10:00,58.37,58.4,58.37,58.37,3300.0,36.1861,36.2047,36.1861,36.1861,3300.0
2005-09-02 12:15:00,58.38,58.41,58.37,58.41,3300.0,36.1923,36.2109,36.1861,36.2109,3300.0
2005-09-02 12:20:00,58.37,58.46,58.37,58.46,6600.0,36.1861,36.2419,36.1861,36.2419,6600.0
2005-09-02 12:25:00,58.43,58.43,58.33,58.33,9100.0,36.2233,36.2233,36.1613,36.1613,9100.0
2005-09-02 12:30:00,58.33,58.39,58.33,58.39,7500.0,36.1613,36.1985,36.1613,36.1985,7500.0
2005-09-02 12:35:00,58.41,58.43,58.39,58.42,4400.0,36.2109,36.2233,36.1985,36.2171,4400.0
2005-09-02 12:40:00,58.39,58.4,58.36,58.4,3100.0,36.1985,36.2047,36.1799,36.2047,3100.0
2005-09-02 12:45:00,58.38,58.42,58.38,58.39,12800.0,36.1923,36.2171,36.1923,36.1985,12800.0
2005-09-02 12:50:00,58.42,58.42,58.37,58.37,1800.0,36.2171,36.2171,36.1861,36.1861,1800.0
2005-09-02 12:55:00,58.38,58.46,58.37,58.44,7200.0,36.1923,36.2419,36.1861,36.2295,7200.0
2005-09-02 13:00:00,58.45,58.46,58.43,58.46,3400.0,36.2357,36.2419,36.2233,36.2419,3400.0
2005-09-02 13:05:00,58.46,58.5,58.46,58.49,3500.0,36.2419,36.2667,36.2419,36.2605,3500.0
2005-09-02 13:10:00,58.49,58.5,58.47,58.49,8900.0,36.2605,36.2667,36.2481,36.2605,8900.0
2005-09-02 13:15:00,58.49,58.51,58.48,58.5,5100.0,36.2605,36.2729,36.2543,36.2667,5100.0
2005-09-02 13:20:00,58.5,58.52,58.48,58.49,20200.0,36.2667,36.2791,36.2543,36.2605,20200.0
2005-09-02 13:25:00,58.48,58.5,58.47,58.5,8200.0,36.2543,36.2667,36.2481,36.2667,8200.0
2005-09-02 13:30:00,58.5,58.5,58.47,58.48,5800.0,36.2667,36.2667,36.2481,36.2543,5800.0
2005-09-02 13:35:00,58.5,58.5,58.47,58.47,4400.0,36.2667,36.2667,36.2481,36.2481,4400.0
2005-09-02 13:40:00,58.47,58.5,58.47,58.5,2300.0,36.2481,36.2667,36.2481,36.2667,2300.0
2005-09-02 13:45:00,58.5,58.5,58.47,58.48,10000.0,36.2667,36.2667,36.2481,36.2543,10000.0
2005-09-02 13:50:00,58.47,58.48,58.45,58.47,7900.0,36.2481,36.2543,36.2357,36.2481,7900.0
2005-09-02 13:55:00,58.47,58.47,58.45,58.45,9000.0,36.2481,36.2481,36.2357,36.2357,9000.0
2005-09-02 14:00:00,58.45,58.45,58.38,58.38,32300.0,36.2357,36.2357,36.1923,36.1923,32300.0
2005-09-02 14:05:00,58.38,58.44,58.35,58.4,22600.0,36.1923,36.2295,36.1737,36.2047,22600.0
2005-09-02 14:10:00,58.41,58.51,58.41,58.5,8400.0,36.2109,36.2729,36.2109,36.2667,8400.0
2005-09-02 14:15:00,58.52,58.6,58.52,58.6,7700.0,36.2791,36.3287,36.2791,36.3287,7700.0
2005-09-02 14:20:00,58.62,58.64,58.6,58.63,7000.0,36.3411,36.3535,36.3287,36.3473,7000.0
2005-09-02 14:25:00,58.63,58.64,58.61,58.61,3700.0,36.3473,36.3535,36.3349,36.3349,3700.0
2005-09-02 14:30:00,58.63,58.63,58.59,58.59,3500.0,36.3473,36.3473,36.3225,36.3225,3500.0
2005-09-02 14:35:00,58.59,58.59,58.51,58.51,3300.0,36.3225,36.3225,36.2729,36.2729,3300.0
2005-09-02 14:40:00,58.51,58.65,58.5,58.64,9500.0,36.2729,36.3597,36.2667,36.3535,9500.0
2005-09-02 14:45:00,58.64,58.64,58.58,58.58,2400.0,36.3535,36.3535,36.3163,36.3163,2400.0
2005-09-02 14:50:00,58.56,58.56,58.51,58.52,2400.0,36.3039,36.3039,36.2729,36.2791,2400.0
2005-09-02 14:55:00,58.51,58.57,58.51,58.57,1900.0,36.2729,36.3101,36.2729,36.3101,1900.0
2005-09-02 15:00:00,58.52,58.58,58.52,58.54,1900.0,36.2791,36.3163,36.2791,36.2915,1900.0
2005-09-02 15:05:00,58.54,58.57,58.54,58.57,1700.0,36.2915,36.3101,36.2915,36.3101,1700.0
2005-09-02 15:10:00,58.57,58.62,58.57,58.61,2200.0,36.3101,36.3411,36.3101,36.3349,2200.0
2005-09-02 15:15:00,58.61,58.64,58.61,58.63,10600.0,36.3349,36.3535,36.3349,36.3473,10600.0
2005-09-02 15:20:00,58.63,58.68,58.63,58.67,9300.0,36.3473,36.3783,36.3473,36.3721,9300.0
2005-09-02 15:25:00,58.67,58.71,58.66,58.66,7000.0,36.3721,36.3969,36.3659,36.3659,7000.0
2005-09-02 15:30:00,58.66,58.67,58.61,58.62,5400.0,36.3659,36.3721,36.3349,36.3411,5400.0
2005-09-02 15:35:00,58.62,58.67,58.62,58.66,5900.0,36.3411,36.3721,36.3411,36.3659,5900.0
2005-09-02 15:40:00,58.65,58.67,58.53,58.54,11100.0,36.3597,36.3721,36.2853,36.2915,11100.0
2005-09-02 15:45:00,58.56,58.58,58.5,58.54,9900.0,36.3039,36.3163,36.2667,36.2915,9900.0
2005-09-02 15:50:00,58.56,58.66,58.53,58.62,9900.0,36.3039,36.3659,36.2853,36.3411,9900.0
2005-09-02 15:55:00,58.63,58.63,58.53,58.57,15700.0,36.3473,36.3473,36.2853,36.3101,15700.0
2005-09-06 09:30:00,58.6,58.73,58.59,58.73,17300.0,36.3287,36.4093,36.3225,36.4093,17300.0
2005-09-06 09:35:00,58.72,58.91,58.72,58.86,8400.0,36.4031,36.5209,36.4031,36.4899,8400.0
2005-09-06 09:40:00,58.84,58.97,58.82,58.97,7800.0,36.4775,36.5581,36.4651,36.5581,7800.0
2005-09-06 09:45:00,58.97,59.05,58.97,59.02,11800.0,36.5581,36.6077,36.5581,36.5891,11800.0
2005-09-06 09:50:00,59.03,59.1,59.03,59.07,5600.0,36.5953,36.6387,36.5953,36.6201,5600.0
2005-09-06 09:55:00,59.07,59.1,59.05,59.1,6800.0,36.6201,36.6387,36.6077,36.6387,6800.0
2005-09-06 10:00:00,59.08,59.13,59.06,59.12,9000.0,36.6263,36.6573,36.6139,36.6511,9000.0
2005-09-06 10:05:00,59.12,59.2,59.08,59.2,14000.0,36.6511,36.7007,36.6263,36.7007,14000.0
2005-09-06 10:10:00,59.2,59.3,59.2,59.29,5100.0,36.7007,36.7627,36.7007,36.7565,5100.0
2005-09-06 10:15:00,59.26,59.26,59.2,59.21,6500.0,36.7379,36.7379,36.7007,36.7069,6500.0
2005-09-06 10:20:00,59.21,59.23,59.2,59.2,4600.0,36.7069,36.7193,36.7007,36.7007,4600.0
2005-09-06 10:25:00,59.26,59.3,59.25,59.3,2200.0,36.7379,36.7627,36.7317,36.7627,2200.0
2005-09-06 10:30:00,59.31,59.32,59.19,59.19,3900.0,36.7689,36.7751,36.6945,36.6945,3900.0
2005-09-06 10:35:00,59.19,59.2,59.15,59.16,4900.0,36.6945,36.7007,36.6697,36.6759,4900.0
2005-09-06 10:40:00,59.17,59.19,59.15,59.19,4500.0,36.6821,36.6945,36.6697,36.6945,4500.0
2005-09-06 10:45:00,59.19,59.2,59.1,59.1,9900.0,36.6945,36.7007,36.6387,36.6387,9900.0
2005-09-06 10:50:00,59.1,59.15,59.1,59.15,4400.0,36.6387,36.6697,36.6387,36.6697,4400.0
2005-09-06 10:55:00,59.12,59.12,59.06,59.06,6200.0,36.6511,36.6511,36.6139,36.6139,6200.0
2005-09-06 11:00:00,59.05,59.06,59.0,59.02,11000.0,36.6077,36.6139,36.5767,36.5891,11000.0
2005-09-06 11:05:00,59.02,59.02,59.0,59.0,6200.0,36.5891,36.5891,36.5767,36.5767,6200.0
2005-09-06 11:10:00,59.0,59.01,58.96,58.96,2800.0,36.5767,36.5829,36.5519,36.5519,2800.0
2005-09-06 11:15:00,58.96,58.99,58.95,58.97,12800.0,36.5519,36.5705,36.5457,36.5581,12800.0
2005-09-06 11:20:00,58.98,58.98,58.95,58.95,3600.0,36.5643,36.5643,36.5457,36.5457,3600.0
2005-09-06 11:25:00,58.97,58.97,58.89,58.89,8100.0,36.5581,36.5581,36.5085,36.5085,8100.0
2005-09-06 11:30:00,58.9,58.9,58.88,58.88,2300.0,36.5147,36.5147,36.5023,36.5023,2300.0
2005-09-06 11:35:00,58.87,58.87,58.8,58.81,16600.0,36.4961,36.4961,36.4527,36.4589,16600.0
2005-09-06 11:40:00,58.81,58.81,58.8,58.81,2500.0,36.4589,36.4589,36.4527,36.4589,2500.0
2005-09-06 11:45:00,58.81,58.81,58.78,58.78,4800.0,36.4589,36.4589,36.4403,36.4403,4800.0
2005-09-06 11:50:00,58.78,58.79,58.77,58.77,5200.0,36.4403,36.4465,36.4341,36.4341,5200.0
2005-09-06 11:55:00,58.77,58.78,58.76,58.78,2300.0,36.4341,36.4403,36.4279,36.4403,2300.0
2005-09-06 12:00:00,58.78,58.8,58.77,58.77,1900.0,36.4403,36.4527,36.4341,36.4341,1900.0
2005-09-06 12:05:00,58.78,58.78,58.77,58.77,1200.0,36.4403,36.4403,36.4341,36.4341,1200.0
2005-09-06 12:10:00,58.77,58.78,58.76,58.78,3400.0,36.4341,36.4403,36.4279,36.4403,3400.0
2005-09-06 12:15:00,58.77,58.79,58.77,58.79,2000.0,36.4341,36.4465,36.4341,36.4465,2000.0
2005-09-06 12:20:00,58.78,58.78,58.76,58.77,1000.0,36.4403,36.4403,36.4279,36.4341,1000.0
2005-09-06 12:25:00,58.78,58.79,58.76,58.77,2000.0,36.4403,36.4465,36.4279,36.4341,2000.0
2005-09-06 12:30:00,58.76,58.77,58.76,58.77,2200.0,36.4279,36.4341,36.4279,36.4341,2200.0
2005-09-06 12:35:00,58.76,58.77,58.76,58.77,3200.0,36.4279,36.4341,36.4279,36.4341,3200.0
2005-09-06 12:40:00,58.77,58.77,58.75,58.76,2300.0,36.4341,36.4341,36.4217,36.4279,2300.0
2005-09-06 12:45:00,58.76,58.77,58.75,58.75,2300.0,36.4279,36.4341,36.4217,36.4217,2300.0
2005-09-06 12:50:00,58.76,58.76,58.69,58.69,12100.0,36.4279,36.4279,36.3845,36.3845,12100.0
2005-09-06 12:55:00,58.7,58.73,58.7,58.71,3300.0,36.3907,36.4093,36.3907,36.3969,3300.0
2005-09-06 13:00:00,58.71,58.85,58.71,58.81,12000.0,36.3969,36.4837,36.3969,36.4589,12000.0
2005-09-06 13:05:00,58.81,58.84,58.8,58.83,3200.0,36.4589,36.4775,36.4527,36.4713,3200.0
2005-09-06 13:10:00,58.82,58.86,58.81,58.82,2600.0,36.4651,36.4899,36.4589,36.4651,2600.0
2005-09-06 13:15:00,58.82,58.83,58.8,58.83,4800.0,36.4651,36.4713,36.4527,36.4713,4800.0
2005-09-06 13:20:00,58.81,58.81,58.76,58.76,4800.0,36.4589,36.4589,36.4279,36.4279,4800.0
2005-09-06 13:25:00,58.76,58.77,58.76,58.76,1300.0,36.4279,36.4341,36.4279,36.4279,1300.0
2005-09-06 13:30:00,58.77,58.78,58.76,58.77,1400.0,36.4341,36.4403,36.4279,36.4341,1400.0
2005-09-06 13:35:00,58.77,58.85,58.77,58.85,2200.0,36.4341,36.4837,36.4341,36.4837,2200.0
2005-09-06 13:40:00,58.83,58.85,58.8,58.81,3300.0,36.4713,36.4837,36.4527,36.4589,3300.0
2005-09-06 13:45:00,58.8,58.83,58.78,58.78,3900.0,36.4527,36.4713,36.4403,36.4403,3900.0
2005-09-06 13:50:00,58.79,58.81,58.77,58.79,4700.0,36.4465,36.4589,36.4341,36.4465,4700.0
2005-09-06 13:55:00,58.8,58.89,58.8,58.89,5900.0,36.4527,36.5085,36.4527,36.5085,5900.0
2005-09-06 14:00:00,58.92,58.93,58.89,58.89,3200.0,36.5271,36.5333,36.5085,36.5085,3200.0
2005-09-06 14:05:00,58.89,58.9,58.86,58.86,1700.0,36.5085,36.5147,36.4899,36.4899,1700.0
2005-09-06 14:10:00,58.86,58.86,58.81,58.85,5700.0,36.4899,36.4899,36.4589,36.4837,5700.0
2005-09-06 14:15:00,58.85,58.92,58.85,58.85,5400.0,36.4837,36.5271,36.4837,36.4837,5400.0
2005-09-06 14:20:00,58.85,58.88,58.85,58.88,4800.0,36.4837,36.5023,36.4837,36.5023,4800.0
2005-09-06 14:25:00,58.88,58.94,58.86,58.92,4000.0,36.5023,36.5395,36.4899,36.5271,4000.0
2005-09-06 14:30:00,58.91,58.92,58.87,58.92,3400.0,36.5209,36.5271,36.4961,36.5271,3400.0
2005-09-06 14:35:00,58.87,58.88,58.87,58.88,4300.0,36.4961,36.5023,36.4961,36.5023,4300.0
2005-09-06 14:40:00,58.87,58.88,58.86,58.86,1800.0,36.4961,36.5023,36.4899,36.4899,1800.0
2005-09-06 14:45:00,58.87,58.89,58.87,58.89,7400.0,36.4961,36.5085,36.4961,36.5085,7400.0
2005-09-06 14:50:00,58.89,58.93,58.89,58.93,7800.0,36.5085,36.5333,36.5085,36.5333,7800.0
2005-09-06 14:55:00,58.93,58.94,58.91,58.93,1400.0,36.5333,36.5395,36.5209,36.5333,1400.0
2005-09-06 15:00:00,58.93,58.94,58.91,58.91,10700.0,36.5333,36.5395,36.5209,36.5209,10700.0
2005-09-06 15:05:00,58.9,58.93,58.89,58.91,2400.0,36.5147,36.5333,36.5085,36.5209,2400.0
2005-09-06 15:10:00,58.91,59.0,58.91,58.99,6200.0,36.5209,36.5767,36.5209,36.5705,6200.0
2005-09-06 15:15:00,59.01,59.07,59.0,59.03,5200.0,36.5829,36.6201,36.5767,36.5953,5200.0
2005-09-06 15:20:00,59.03,59.04,59.01,59.01,8300.0,36.5953,36.6015,36.5829,36.5829,8300.0
2005-09-06 15:25:00,59.01,59.07,59.01,59.06,10500.0,36.5829,36.6201,36.5829,36.6139,10500.0
2005-09-06 15:30:00,59.06,59.09,59.05,59.08,9900.0,36.6139,36.6325,36.6077,36.6263,9900.0
2005-09-06 15:35:00,59.1,59.12,59.08,59.11,10800.0,36.6387,36.6511,36.6263,36.6449,10800.0
2005-09-06 15:40:00,59.11,59.18,59.1,59.12,15500.0,36.6449,36.6883,36.6387,36.6511,15500.0
2005-09-06 15:45:00,59.12,59.13,59.11,59.13,5600.0,36.6511,36.6573,36.6449,36.6573,5600.0
2005-09-06 15:50:00,59.14,59.14,59.11,59.12,8900.0,36.6635,36.6635,36.6449,36.6511,8900.0
2005-09-06 15:55:00,59.11,59.16,59.11,59.14,8900.0,36.6449,36.6759,36.6449,36.6635,8900.0
2005-09-07 09:30:00,58.93,58.95,58.88,58.92,41200.0,36.5333,36.5457,36.5023,36.5271,41200.0
2005-09-07 09:35:00,58.92,58.96,58.92,58.96,8800.0,36.5271,36.5519,36.5271,36.5519,8800.0
2005-09-07 09:40:00,58.96,59.08,58.94,59.0,6500.0,36.5519,36.6263,36.5395,36.5767,6500.0
2005-09-07 09:45:00,58.99,58.99,58.95,58.96,3400.0,36.5705,36.5705,36.5457,36.5519,3400.0
2005-09-07 09:50:00,58.95,58.95,58.76,58.82,29300.0,36.5457,36.5457,36.4279,36.4651,29300.0
2005-09-07 09:55:00,58.82,59.0,58.82,59.0,16200.0,36.4651,36.5767,36.4651,36.5767,16200.0
2005-09-07 10:00:00,59.0,59.0,58.95,58.98,7000.0,36.5767,36.5767,36.5457,36.5643,7000.0
2005-09-07 10:05:00,58.95,59.01,58.95,59.0,22300.0,36.5457,36.5829,36.5457,36.5767,22300.0
2005-09-07 10:10:00,59.01,59.02,58.97,58.97,49900.0,36.5829,36.5891,36.5581,36.5581,49900.0
2005-09-07 10:15:00,58.97,58.98,58.84,58.93,8700.0,36.5581,36.5643,36.4775,36.5333,8700.0
2005-09-07 10:20:00,58.92,58.92,58.87,58.9,1900.0,36.5271,36.5271,36.4961,36.5147,1900.0
2005-09-07 10:25:00,58.88,58.88,58.84,58.86,4900.0,36.5023,36.5023,36.4775,36.4899,4900.0
2005-09-07 10:30:00,58.85,58.87,58.84,58.85,4100.0,36.4837,36.4961,36.4775,36.4837,4100.0
2005-09-07 10:35:00,58.84,58.86,58.84,58.84,6500.0,36.4775,36.4899,36.4775,36.4775,6500.0
2005-09-07 10:40:00,58.84,58.85,58.79,58.79,13100.0,36.4775,36.4837,36.4465,36.4465,13100.0
2005-09-07 10:45:00,58.77,58.81,58.75,58.78,20100.0,36.4341,36.4589,36.4217,36.4403,20100.0
2005-09-07 10:50:00,58.77,58.84,58.76,58.84,7900.0,36.4341,36.4775,36.4279,36.4775,7900.0
2005-09-07 10:55:00,58.82,58.82,58.79,58.79,2900.0,36.4651,36.4651,36.4465,36.4465,2900.0
2005-09-07 11:00:00,58.8,58.85,58.79,58.83,7700.0,36.4527,36.4837,36.4465,36.4713,7700.0
2005-09-07 11:05:00,58.82,58.82,58.8,58.8,4100.0,36.4651,36.4651,36.4527,36.4527,4100.0
2005-09-07 11:10:00,58.8,58.81,58.79,58.8,5000.0,36.4527,36.4589,36.4465,36.4527,5000.0
2005-09-07 11:15:00,58.8,58.8,58.79,58.79,12500.0,36.4527,36.4527,36.4465,36.4465,12500.0
2005-09-07 11:20:00,58.79,58.81,58.79,58.8,6500.0,36.4465,36.4589,36.4465,36.4527,6500.0
2005-09-07 11:25:00,58.8,58.82,58.8,58.81,4500.0,36.4527,36.4651,36.4527,36.4589,4500.0
2005-09-07 11:30:00,58.8,58.82,58.8,58.81,6300.0,36.4527,36.4651,36.4527,36.4589,6300.0
2005-09-07 11:35:00,58.81,58.81,58.8,58.8,2900.0,36.4589,36.4589,36.4527,36.4527,2900.0
2005-09-07 11:40:00,58.81,58.81,58.8,58.81,2600.0,36.4589,36.4589,36.4527,36.4589,2600.0
2005-09-07 11:45:00,58.81,58.81,58.79,58.79,15900.0,36.4589,36.4589,36.4465,36.4465,15900.0
2005-09-07 11:50:00,58.79,58.79,58.67,58.67,11900.0,36.4465,36.4465,36.3721,36.3721,11900.0
2005-09-07 11:55:00,58.67,58.67,58.61,58.61,5700.0,36.3721,36.3721,36.3349,36.3349,5700.0
2005-09-07 12:00:00,58.62,58.69,58.61,58.68,7900.0,36.3411,36.3845,36.3349,36.3783,7900.0
2005-09-07 12:05:00,58.68,58.69,58.68,58.68,2300.0,36.3783,36.3845,36.3783,36.3783,2300.0
2005-09-07 12:10:00,58.68,58.69,58.68,58.68,4200.0,36.3783,36.3845,36.3783,36.3783,4200.0
2005-09-07 12:15:00,58.68,58.72,58.68,58.72,9300.0,36.3783,36.4031,36.3783,36.4031,9300.0
2005-09-07 12:20:00,58.72,58.77,58.72,58.74,6600.0,36.4031,36.4341,36.4031,36.4155,6600.0
2005-09-07 12:25:00,58.74,58.76,58.73,58.76,4300.0,36.4155,36.4279,36.4093,36.4279,4300.0
2005-09-07 12:30:00,58.76,58.77,58.75,58.76,8000.0,36.4279,36.4341,36.4217,36.4279,8000.0
2005-09-07 12:35:00,58.77,58.77,58.75,58.75,10700.0,36.4341,36.4341,36.4217,36.4217,10700.0
2005-09-07 12:40:00,58.75,58.77,58.75,58.76,9900.0,36.4217,36.4341,36.4217,36.4279,9900.0
2005-09-07 12:45:00,58.76,58.77,58.76,58.77,11700.0,36.4279,36.4341,36.4279,36.4341,11700.0
2005-09-07 12:50:00,58.78,58.87,58.77,58.82,16700.0,36.4403,36.4961,36.4341,36.4651,16700.0
2005-09-07 12:55:00,58.82,58.83,58.8,58.81,3900.0,36.4651,36.4713,36.4527,36.4589,3900.0
2005-09-07 13:00:00,58.81,58.82,58.77,58.82,12100.0,36.4589,36.4651,36.4341,36.4651,12100.0
2005-09-07 13:05:00,58.82,58.83,58.78,58.79,14400.0,36.4651,36.4713,36.4403,36.4465,14400.0
2005-09-07 13:10:00,58.8,58.85,58.79,58.83,9600.0,36.4527,36.4837,36.4465,36.4713,9600.0
2005-09-07 13:15:00,58.8,58.82,58.8,58.82,5500.0,36.4527,36.4651,36.4527,36.4651,5500.0
2005-09-07 13:20:00,58.82,58.83,58.81,58.81,2900.0,36.4651,36.4713,36.4589,36.4589,2900.0
2005-09-07 13:25:00,58.82,58.86,58.82,58.85,9300.0,36.4651,36.4899,36.4651,36.4837,9300.0
2005-09-07 13:30:00,58.84,58.86,58.84,58.85,4800.0,36.4775,36.4899,36.4775,36.4837,4800.0
2005-09-07 13:35:00,58.85,58.87,58.85,58.86,4600.0,36.4837,36.4961,36.4837,36.4899,4600.0
2005-09-07 13:40:00,58.86,58.86,58.85,58.85,1100.0,36.4899,36.4899,36.4837,36.4837,1100.0
2005-09-07 13:45:00,58.84,58.84,58.8,58.82,21900.0,36.4775,36.4775,36.4527,36.4651,21900.0
2005-09-07 13:50:00,58.81,58.85,58.81,58.85,9600.0,36.4589,36.4837,36.4589,36.4837,9600.0
2005-09-07 13:55:00,58.85,58.85,58.85,58.85,12500.0,36.4837,36.4837,36.4837,36.4837,12500.0
2005-09-07 14:00:00,58.86,58.86,58.84,58.86,6400.0,36.4899,36.4899,36.4775,36.4899,6400.0
2005-09-07 14:05:00,58.85,58.92,58.85,58.91,4500.0,36.4837,36.5271,36.4837,36.5209,4500.0
2005-09-07 14:10:00,58.88,58.88,58.84,58.85,5100.0,36.5023,36.5023,36.4775,36.4837,5100.0
2005-09-07 14:15:00,58.83,58.84,58.8,58.84,11700.0,36.4713,36.4775,36.4527,36.4775,11700.0
2005-09-07 14:20:00,58.86,58.86,58.85,58.85,1100.0,36.4899,36.4899,36.4837,36.4837,1100.0
2005-09-07 14:25:00,58.85,58.85,58.81,58.82,4100.0,36.4837,36.4837,36.4589,36.4651,4100.0
2005-09-07 14:30:00,58.82,58.82,58.8,58.82,5800.0,36.4651,36.4651,36.4527,36.4651,5800.0
2005-09-07 14:35:00,58.83,58.83,58.8,58.82,6900.0,36.4713,36.4713,36.4527,36.4651,6900.0
2005-09-07 14:40:00,58.82,58.85,58.81,58.84,11600.0,36.4651,36.4837,36.4589,36.4775,11600.0
2005-09-07 14:45:00,58.85,58.86,58.84,58.85,10600.0,36.4837,36.4899,36.4775,36.4837,10600.0
2005-09-07 14:50:00,58.84,58.85,58.84,58.84,14600.0,36.4775,36.4837,36.4775,36.4775,14600.0
2005-09-07 14:55:00,58.84,58.89,58.83,58.89,11600.0,36.4775,36.5085,36.4713,36.5085,11600.0
2005-09-07 15:00:00,58.88,58.89,58.88,58.88,8800.0,36.5023,36.5085,36.5023,36.5023,8800.0
2005-09-07 15:05:00,58.87,58.93,58.87,58.92,7200.0,36.4961,36.5333,36.4961,36.5271,7200.0
2005-09-07 15:10:00,58.9,58.92,58.88,58.89,4000.0,36.5147,36.5271,36.5023,36.5085,4000.0
2005-09-07 15:15:00,58.9,58.92,58.89,58.89,5500.0,36.5147,36.5271,36.5085,36.5085,5500.0
2005-09-07 15:20:00,58.88,58.92,58.87,58.91,8800.0,36.5023,36.5271,36.4961,36.5209,8800.0
2005-09-07 15:25:00,58.92,58.92,58.9,58.9,5300.0,36.5271,36.5271,36.5147,36.5147,5300.0
2005-09-07 15:30:00,58.9,58.94,58.9,58.91,13900.0,36.5147,36.5395,36.5147,36.5209,13900.0
2005-09-07 15:35:00,58.91,58.91,58.9,58.9,6300.0,36.5209,36.5209,36.5147,36.5147,6300.0
2005-09-07 15:40:00,58.9,58.92,58.89,58.89,16400.0,36.5147,36.5271,36.5085,36.5085,16400.0
2005-09-07 15:45:00,58.89,58.9,58.88,58.89,10000.0,36.5085,36.5147,36.5023,36.5085,10000.0
2005-09-07 15:50:00,58.89,58.9,58.82,58.82,14000.0,36.5085,36.5147,36.4651,36.4651,14000.0
2005-09-07 15:55:00,58.81,58.9,58.81,58.9,35700.0,36.4589,36.5147,36.4589,36.5147,35700.0
2005-09-08 09:30:00,58.65,58.75,58.6,58.6,12200.0,36.3597,36.4217,36.3287,36.3287,12200.0
2005-09-08 09:35:00,58.6,58.61,58.6,58.61,1700.0,36.3287,36.3349,36.3287,36.3349,1700.0
2005-09-08 09:40:00,58.58,58.59,58.55,58.56,2900.0,36.3163,36.3225,36.2977,36.3039,2900.0
2005-09-08 09:45:00,58.58,58.59,58.56,58.57,19900.0,36.3163,36.3225,36.3039,36.3101,19900.0
2005-09-08 09:50:00,58.56,58.68,58.56,58.66,21300.0,36.3039,36.3783,36.3039,36.3659,21300.0
2005-09-08 09:55:00,58.68,58.71,58.61,58.61,12300.0,36.3783,36.3969,36.3349,36.3349,12300.0
2005-09-08 10:00:00,58.62,58.64,58.61,58.62,7400.0,36.3411,36.3535,36.3349,36.3411,7400.0
2005-09-08 10:05:00,58.63,58.63,58.6,58.62,10000.0,36.3473,36.3473,36.3287,36.3411,10000.0
2005-09-08 10:10:00,58.63,58.64,58.58,58.58,15100.0,36.3473,36.3535,36.3163,36.3163,15100.0
2005-09-08 10:15:00,58.59,58.6,58.5,58.51,23600.0,36.3225,36.3287,36.2667,36.2729,23600.0
2005-09-08 10:20:00,58.51,58.51,58.48,58.5,24900.0,36.2729,36.2729,36.2543,36.2667,24900.0
2005-09-08 10:25:00,58.5,58.55,58.5,58.51,15200.0,36.2667,36.2977,36.2667,36.2729,15200.0
2005-09-08 10:30:00,58.51,58.6,58.5,58.53,69000.0,36.2729,36.3287,36.2667,36.2853,69000.0
2005-09-08 10:35:00,58.53,58.6,58.5,58.6,22500.0,36.2853,36.3287,36.2667,36.3287,22500.0
2005-09-08 10:40:00,58.6,58.6,58.55,58.55,18000.0,36.3287,36.3287,36.2977,36.2977,18000.0
2005-09-08 10:45:00,58.55,58.55,58.51,58.52,19600.0,36.2977,36.2977,36.2729,36.2791,19600.0
2005-09-08 10:50:00,58.51,58.54,58.5,58.53,22300.0,36.2729,36.2915,36.2667,36.2853,22300.0
2005-09-08 10:55:00,58.54,58.57,58.53,58.56,12100.0,36.2915,36.3101,36.2853,36.3039,12100.0
2005-09-08 11:00:00,58.55,58.65,58.55,58.64,10300.0,36.2977,36.3597,36.2977,36.3535,10300.0
2005-09-08 11:05:00,58.65,58.81,58.65,58.81,9100.0,36.3597,36.4589,36.3597,36.4589,9100.0
2005-09-08 11:10:00,58.8,58.87,58.8,58.85,10200.0,36.4527,36.4961,36.4527,36.4837,10200.0
2005-09-08 11:15:00,58.85,58.85,58.8,58.81,8100.0,36.4837,36.4837,36.4527,36.4589,8100.0
2005-09-08 11:20:00,58.81,58.87,58.81,58.84,5500.0,36.4589,36.4961,36.4589,36.4775,5500.0
2005-09-08 11:25:00,58.83,58.91,58.82,58.88,5600.0,36.4713,36.5209,36.4651,36.5023,5600.0
2005-09-08 11:30:00,58.88,58.93,58.83,58.93,5400.0,36.5023,36.5333,36.4713,36.5333,5400.0
2005-09-08 11:35:00,58.94,58.95,58.89,58.9,2900.0,36.5395,36.5457,36.5085,36.5147,2900.0
2005-09-08 11:40:00,58.91,58.91,58.88,58.9,5200.0,36.5209,36.5209,36.5023,36.5147,5200.0
2005-09-08 11:45:00,58.9,59.0,58.9,58.95,6800.0,36.5147,36.5767,36.5147,36.5457,6800.0
2005-09-08 11:50:00,58.95,58.97,58.95,58.95,3800.0,36.5457,36.5581,36.5457,36.5457,3800.0
2005-09-08 11:55:00,58.95,59.0,58.93,58.97,10800.0,36.5457,36.5767,36.5333,36.5581,10800.0
2005-09-08 12:00:00,59.0,59.0,58.98,58.98,6300.0,36.5767,36.5767,36.5643,36.5643,6300.0
2005-09-08 12:05:00,58.97,59.05,58.96,59.04,19200.0,36.5581,36.6077,36.5519,36.6015,19200.0
2005-09-08 12:10:00,59.04,59.12,59.0,59.12,25800.0,36.6015,36.6511,36.5767,36.6511,25800.0
2005-09-08 12:15:00,59.13,59.13,58.98,58.98,13900.0,36.6573,36.6573,36.5643,36.5643,13900.0
2005-09-08 12:20:00,58.98,58.98,58.9,58.9,8400.0,36.5643,36.5643,36.5147,36.5147,8400.0
2005-09-08 12:25:00,58.93,58.94,58.91,58.92,6400.0,36.5333,36.5395,36.5209,36.5271,6400.0
2005-09-08 12:30:00,58.91,58.92,58.8,58.82,22900.0,36.5209,36.5271,36.4527,36.4651,22900.0
2005-09-08 12:35:00,58.84,58.87,58.83,58.83,3200.0,36.4775,36.4961,36.4713,36.4713,3200.0
2005-09-08 12:40:00,58.83,58.83,58.81,58.81,1000.0,36.4713,36.4713,36.4589,36.4589,1000.0
2005-09-08 12:45:00,58.81,58.82,58.8,58.81,4400.0,36.4589,36.4651,36.4527,36.4589,4400.0
2005-09-08 12:50:00,58.81,58.81,58.81,58.81,2400.0,36.4589,36.4589,36.4589,36.4589,2400.0
2005-09-08 12:55:00,58.8,58.81,58.79,58.81,8400.0,36.4527,36.4589,36.4465,36.4589,8400.0
2005-09-08 13:00:00,58.81,58.81,58.8,58.8,3800.0,36.4589,36.4589,36.4527,36.4527,3800.0
2005-09-08 13:05:00,58.8,58.81,58.79,58.8,5100.0,36.4527,36.4589,36.4465,36.4527,5100.0
2005-09-08 13:10:00,58.79,58.8,58.77,58.77,8300.0,36.4465,36.4527,36.4341,36.4341,8300.0
2005-09-08 13:15:00,58.77,58.77,58.76,58.77,6500.0,36.4341,36.4341,36.4279,36.4341,6500.0
2005-09-08 13:20:00,58.76,58.76,58.75,58.76,3000.0,36.4279,36.4279,36.4217,36.4279,3000.0
2005-09-08 13:25:00,58.75,58.75,58.73,58.73,6300.0,36.4217,36.4217,36.4093,36.4093,6300.0
2005-09-08 13:30:00,58.73,58.75,58.71,58.75,6600.0,36.4093,36.4217,36.3969,36.4217,6600.0
2005-09-08 13:35:00,58.73,58.73,58.71,58.71,4900.0,36.4093,36.4093,36.3969,36.3969,4900.0
2005-09-08 13:40:00,58.72,58.72,58.71,58.71,5600.0,36.4031,36.4031,36.3969,36.3969,5600.0
2005-09-08 13:45:00,58.71,58.72,58.66,58.66,11900.0,36.3969,36.4031,36.3659,36.3659,11900.0
2005-09-08 13:50:00,58.67,58.7,58.66,58.69,10500.0,36.3721,36.3907,36.3659,36.3845,10500.0
2005-09-08 13:55:00,58.69,58.73,58.68,58.73,3300.0,36.3845,36.4093,36.3783,36.4093,3300.0
2005-09-08 14:00:00,58.73,58.83,58.73,58.83,7100.0,36.4093,36.4713,36.4093,36.4713,7100.0
2005-09-08 14:05:00,58.81,58.81,58.78,58.79,2100.0,36.4589,36.4589,36.4403,36.4465,2100.0
2005-09-08 14:10:00,58.79,58.8,58.71,58.71,4400.0,36.4465,36.4527,36.3969,36.3969,4400.0
2005-09-08 14:15:00,58.71,58.71,58.61,58.65,7500.0,36.3969,36.3969,36.3349,36.3597,7500.0
2005-09-08 14:20:00,58.64,58.65,58.63,58.63,2100.0,36.3535,36.3597,36.3473,36.3473,2100.0
2005-09-08 14:25:00,58.63,58.63,58.6,58.61,8100.0,36.3473,36.3473,36.3287,36.3349,8100.0
2005-09-08 14:30:00,58.61,58.62,58.61,58.62,2800.0,36.3349,36.3411,36.3349,36.3411,2800.0
2005-09-08 14:35:00,58.62,58.62,58.6,58.62,4300.0,36.3411,36.3411,36.3287,36.3411,4300.0
2005-09-08 14:40:00,58.62,58.63,58.6,58.61,4700.0,36.3411,36.3473,36.3287,36.3349,4700.0
2005-09-08 14:45:00,58.62,58.7,58.62,58.67,6800.0,36.3411,36.3907,36.3411,36.3721,6800.0
2005-09-08 14:50:00,58.69,58.7,58.66,58.66,4200.0,36.3845,36.3907,36.3659,36.3659,4200.0
2005-09-08 14:55:00,58.66,58.66,58.53,58.55,6200.0,36.3659,36.3659,36.2853,36.2977,6200.0
2005-09-08 15:00:00,58.54,58.56,58.45,58.52,9900.0,36.2915,36.3039,36.2357,36.2791,9900.0
2005-09-08 15:05:00,58.52,58.58,58.5,58.58,7200.0,36.2791,36.3163,36.2667,36.3163,7200.0
2005-09-08 15:10:00,58.57,58.57,58.45,58.45,11700.0,36.3101,36.3101,36.2357,36.2357,11700.0
2005-09-08 15:15:00,58.45,58.47,58.42,58.47,13000.0,36.2357,36.2481,36.2171,36.2481,13000.0
2005-09-08 15:20:00,58.46,58.46,58.41,58.41,16600.0,36.2419,36.2419,36.2109,36.2109,16600.0
2005-09-08 15:25:00,58.39,58.4,58.38,58.4,6100.0,36.1985,36.2047,36.1923,36.2047,6100.0
2005-09-08 15:30:00,58.4,58.4,58.39,58.4,44400.0,36.2047,36.2047,36.1985,36.2047,44400.0
2005-09-08 15:35:00,58.4,58.47,58.4,58.42,16700.0,36.2047,36.2481,36.2047,36.2171,16700.0
2005-09-08 15:40:00,58.42,58.42,58.37,58.37,14400.0,36.2171,36.2171,36.1861,36.1861,14400.0
2005-09-08 15:45:00,58.38,58.39,58.37,58.38,28100.0,36.1923,36.1985,36.1861,36.1923,28100.0
2005-09-08 15:50:00,58.38,58.39,58.37,58.38,15300.0,36.1923,36.1985,36.1861,36.1923,15300.0
2005-09-08 15:55:00,58.37,58.39,58.37,58.39,5400.0,36.1861,36.1985,36.1861,36.1985,5400.0
2005-09-09 09:30:00,58.45,58.51,58.45,58.5,12400.0,36.2357,36.2729,36.2357,36.2667,12400.0
2005-09-09 09:35:00,58.47,58.51,58.36,58.36,8100.0,36.2481,36.2729,36.1799,36.1799,8100.0
2005-09-09 09:40:00,58.35,58.4,58.35,58.37,8500.0,36.1737,36.2047,36.1737,36.1861,8500.0
2005-09-09 09:45:00,58.37,58.37,58.18,58.24,19000.0,36.1861,36.1861,36.0684,36.1056,19000.0
2005-09-09 09:50:00,58.25,58.34,58.25,58.32,7900.0,36.1118,36.1675,36.1118,36.1551,7900.0
2005-09-09 09:55:00,58.37,58.46,58.37,58.43,6500.0,36.1861,36.2419,36.1861,36.2233,6500.0
2005-09-09 10:00:00,58.42,58.43,58.3,58.3,16300.0,36.2171,36.2233,36.1427,36.1427,16300.0
2005-09-09 10:05:00,58.3,58.31,58.26,58.29,11400.0,36.1427,36.1489,36.1179,36.1365,11400.0
2005-09-09 10:10:00,58.31,58.39,58.31,58.38,11800.0,36.1489,36.1985,36.1489,36.1923,11800.0
2005-09-09 10:15:00,58.38,58.42,58.38,58.42,10500.0,36.1923,36.2171,36.1923,36.2171,10500.0
2005-09-09 10:20:00,58.42,58.52,58.42,58.51,11000.0,36.2171,36.2791,36.2171,36.2729,11000.0
2005-09-09 10:25:00,58.51,58.58,58.5,58.54,9300.0,36.2729,36.3163,36.2667,36.2915,9300.0
2005-09-09 10:30:00,58.53,58.54,58.5,58.53,5800.0,36.2853,36.2915,36.2667,36.2853,5800.0
2005-09-09 10:35:00,58.53,58.58,58.53,58.54,4200.0,36.2853,36.3163,36.2853,36.2915,4200.0
2005-09-09 10:40:00,58.55,58.57,58.55,58.56,7300.0,36.2977,36.3101,36.2977,36.3039,7300.0
2005-09-09 10:45:00,58.56,58.58,58.55,58.58,3100.0,36.3039,36.3163,36.2977,36.3163,3100.0
2005-09-09 10:50:00,58.58,58.67,58.58,58.67,4800.0,36.3163,36.3721,36.3163,36.3721,4800.0
2005-09-09 10:55:00,58.67,58.68,58.66,58.67,4100.0,36.3721,36.3783,36.3659,36.3721,4100.0
2005-09-09 11:00:00,58.67,58.67,58.54,58.54,4800.0,36.3721,36.3721,36.2915,36.2915,4800.0
2005-09-09 11:05:00,58.54,58.55,58.52,58.53,5100.0,36.2915,36.2977,36.2791,36.2853,5100.0
2005-09-09 11:10:00,58.53,58.55,58.52,58.52,6900.0,36.2853,36.2977,36.2791,36.2791,6900.0
2005-09-09 11:15:00,58.51,58.53,58.5,58.53,7000.0,36.2729,36.2853,36.2667,36.2853,7000.0
2005-09-09 11:20:00,58.53,58.6,58.53,58.6,4700.0,36.2853,36.3287,36.2853,36.3287,4700.0
2005-09-09 11:25:00,58.58,58.59,58.58,58.58,1800.0,36.3163,36.3225,36.3163,36.3163,1800.0
2005-09-09 11:30:00,58.59,58.7,58.58,58.7,4400.0,36.3225,36.3907,36.3163,36.3907,4400.0
2005-09-09 11:35:00,58.71,58.77,58.69,58.77,6300.0,36.3969,36.4341,36.3845,36.4341,6300.0
2005-09-09 11:40:00,58.76,58.98,58.75,58.91,8400.0,36.4279,36.5643,36.4217,36.5209,8400.0
2005-09-09 11:45:00,58.92,58.96,58.9,58.94,9600.0,36.5271,36.5519,36.5147,36.5395,9600.0
2005-09-09 11:50:00,58.94,58.98,58.9,58.98,6700.0,36.5395,36.5643,36.5147,36.5643,6700.0
2005-09-09 11:55:00,58.96,58.99,58.94,58.97,7600.0,36.5519,36.5705,36.5395,36.5581,7600.0
2005-09-09 12:00:00,58.98,59.14,58.97,59.08,26300.0,36.5643,36.6635,36.5581,36.6263,26300.0
2005-09-09 12:05:00,59.1,59.24,59.1,59.18,30200.0,36.6387,36.7255,36.6387,36.6883,30200.0
2005-09-09 12:10:00,59.18,59.24,59.16,59.16,8200.0,36.6883,36.7255,36.6759,36.6759,8200.0
2005-09-09 12:15:00,59.16,59.16,59.1,59.12,10800.0,36.6759,36.6759,36.6387,36.6511,10800.0
2005-09-09 12:20:00,59.12,59.14,59.1,59.14,6300.0,36.6511,36.6635,36.6387,36.6635,6300.0
2005-09-09 12:25:00,59.11,59.39,59.1,59.32,30800.0,36.6449,36.8185,36.6387,36.7751,30800.0
2005-09-09 12:30:00,59.33,59.38,59.31,59.33,15700.0,36.7813,36.8123,36.7689,36.7813,15700.0
2005-09-09 12:35:00,59.31,59.33,59.31,59.32,7300.0,36.7689,36.7813,36.7689,36.7751,7300.0
2005-09-09 12:40:00,59.31,59.34,59.31,59.32,2500.0,36.7689,36.7875,36.7689,36.7751,2500.0
2005-09-09 12:45:00,59.32,59.33,59.32,59.32,7600.0,36.7751,36.7813,36.7751,36.7751,7600.0
2005-09-09 12:50:00,59.32,59.33,59.3,59.32,10000.0,36.7751,36.7813,36.7627,36.7751,10000.0
2005-09-09 12:55:00,59.32,59.32,59.27,59.28,11600.0,36.7751,36.7751,36.7441,36.7503,11600.0
2005-09-09 13:00:00,59.28,59.29,59.23,59.26,12300.0,36.7503,36.7565,36.7193,36.7379,12300.0
2005-09-09 13:05:00,59.26,59.26,59.22,59.22,11800.0,36.7379,36.7379,36.7131,36.7131,11800.0
2005-09-09 13:10:00,59.24,59.25,59.22,59.24,7700.0,36.7255,36.7317,36.7131,36.7255,7700.0
2005-09-09 13:15:00,59.25,59.28,59.23,59.25,9000.0,36.7317,36.7503,36.7193,36.7317,9000.0
2005-09-09 13:20:00,59.26,59.3,59.26,59.3,6100.0,36.7379,36.7627,36.7379,36.7627,6100.0
2005-09-09 13:25:00,59.29,59.3,59.27,59.27,5500.0,36.7565,36.7627,36.7441,36.7441,5500.0
2005-09-09 13:30:00,59.26,59.29,59.25,59.26,6700.0,36.7379,36.7565,36.7317,36.7379,6700.0
2005-09-09 13:35:00,59.27,59.3,59.26,59.3,5500.0,36.7441,36.7627,36.7379,36.7627,5500.0
2005-09-09 13:40:00,59.31,59.32,59.29,59.29,4900.0,36.7689,36.7751,36.7565,36.7565,4900.0
2005-09-09 13:45:00,59.3,59.33,59.29,59.33,8100.0,36.7627,36.7813,36.7565,36.7813,8100.0
2005-09-09 13:50:00,59.31,59.32,59.3,59.31,7800.0,36.7689,36.7751,36.7627,36.7689,7800.0
2005-09-09 13:55:00,59.3,59.31,59.29,59.29,3400.0,36.7627,36.7689,36.7565,36.7565,3400.0
2005-09-09 14:00:00,59.28,59.29,59.24,59.24,12500.0,36.7503,36.7565,36.7255,36.7255,12500.0
2005-09-09 14:05:00,59.24,59.24,59.2,59.21,6900.0,36.7255,36.7255,36.7007,36.7069,6900.0
2005-09-09 14:10:00,59.21,59.22,59.2,59.21,7900.0,36.7069,36.7131,36.7007,36.7069,7900.0
2005-09-09 14:15:00,59.21,59.21,59.16,59.16,12900.0,36.7069,36.7069,36.6759,36.6759,12900.0
2005-09-09 14:20:00,59.15,59.27,59.15,59.25,4400.0,36.6697,36.7441,36.6697,36.7317,4400.0
2005-09-09 14:25:00,59.25,59.28,59.25,59.26,5200.0,36.7317,36.7503,36.7317,36.7379,5200.0
2005-09-09 14:30:00,59.26,59.27,59.25,59.27,6900.0,36.7379,36.7441,36.7317,36.7441,6900.0
2005-09-09 14:35:00,59.28,59.31,59.28,59.29,6000.0,36.7503,36.7689,36.7503,36.7565,6000.0
2005-09-09 14:40:00,59.3,59.35,59.3,59.34,6200.0,36.7627,36.7937,36.7627,36.7875,6200.0
2005-09-09 14:45:00,59.34,59.39,59.34,59.38,10300.0,36.7875,36.8185,36.7875,36.8123,10300.0
2005-09-09 14:50:00,59.37,59.38,59.36,59.37,6100.0,36.8061,36.8123,36.7999,36.8061,6100.0
2005-09-09 14:55:00,59.37,59.38,59.32,59.32,11100.0,36.8061,36.8123,36.7751,36.7751,11100.0
2005-09-09 15:00:00,59.33,59.34,59.23,59.23,8600.0,36.7813,36.7875,36.7193,36.7193,8600.0
2005-09-09 15:05:00,59.24,59.25,59.22,59.22,3300.0,36.7255,36.7317,36.7131,36.7131,3300.0
2005-09-09 15:10:00,59.22,59.22,59.17,59.17,4900.0,36.7131,36.7131,36.6821,36.6821,4900.0
2005-09-09 15:15:00,59.17,59.19,59.15,59.18,7800.0,36.6821,36.6945,36.6697,36.6883,7800.0
2005-09-09 15:20:00,59.18,59.21,59.17,59.19,5300.0,36.6883,36.7069,36.6821,36.6945,5300.0
2005-09-09 15:25:00,59.19,59.29,59.19,59.28,12400.0,36.6945,36.7565,36.6945,36.7503,12400.0
2005-09-09 15:30:00,59.27,59.28,59.25,59.27,12100.0,36.7441,36.7503,36.7317,36.7441,12100.0
2005-09-09 15:35:00,59.27,59.27,59.17,59.18,17200.0,36.7441,36.7441,36.6821,36.6883,17200.0
2005-09-09 15:40:00,59.18,59.2,59.17,59.17,15500.0,36.6883,36.7007,36.6821,36.6821,15500.0
2005-09-09 15:45:00,59.17,59.18,59.1,59.12,20600.0,36.6821,36.6883,36.6387,36.6511,20600.0
2005-09-09 15:50:00,59.12,59.22,59.11,59.22,16200.0,36.6511,36.7131,36.6449,36.7131,16200.0
2005-09-09 15:55:00,59.2,59.21,59.17,59.21,10200.0,36.7007,36.7069,36.6821,36.7069,10200.0
2005-09-12 09:30:00,59.2,59.2,59.1,59.13,16200.0,36.7007,36.7007,36.6387,36.6573,16200.0
2005-09-12 09:35:00,59.18,59.18,59.12,59.12,2800.0,36.6883,36.6883,36.6511,36.6511,2800.0
2005-09-12 09:40:00,59.13,59.22,59.11,59.14,9300.0,36.6573,36.7131,36.6449,36.6635,9300.0
2005-09-12 09:45:00,59.12,59.27,59.11,59.25,14300.0,36.6511,36.7441,36.6449,36.7317,14300.0
2005-09-12 09:50:00,59.25,59.31,59.21,59.21,14100.0,36.7317,36.7689,36.7069,36.7069,14100.0
2005-09-12 09:55:00,59.2,59.24,59.18,59.19,13100.0,36.7007,36.7255,36.6883,36.6945,13100.0
2005-09-12 10:00:00,59.18,59.2,59.11,59.15,10500.0,36.6883,36.7007,36.6449,36.6697,10500.0
2005-09-12 10:05:00,59.21,59.21,59.12,59.13,5300.0,36.7069,36.7069,36.6511,36.6573,5300.0
2005-09-12 10:10:00,59.13,59.16,59.12,59.16,4700.0,36.6573,36.6759,36.6511,36.6759,4700.0
2005-09-12 10:15:00,59.16,59.16,59.12,59.13,3400.0,36.6759,36.6759,36.6511,36.6573,3400.0
2005-09-12 10:20:00,59.17,59.22,59.16,59.22,3300.0,36.6821,36.7131,36.6759,36.7131,3300.0
2005-09-12 10:25:00,59.22,59.26,59.2,59.23,3900.0,36.7131,36.7379,36.7007,36.7193,3900.0
2005-09-12 10:30:00,59.23,59.25,59.19,59.19,7900.0,36.7193,36.7317,36.6945,36.6945,7900.0
2005-09-12 10:35:00,59.21,59.26,59.2,59.24,3700.0,36.7069,36.7379,36.7007,36.7255,3700.0
2005-09-12 10:40:00,59.25,59.27,59.24,59.26,9600.0,36.7317,36.7441,36.7255,36.7379,9600.0
2005-09-12 10:45:00,59.25,59.25,59.2,59.21,5800.0,36.7317,36.7317,36.7007,36.7069,5800.0
2005-09-12 10:50:00,59.21,59.21,59.15,59.17,9300.0,36.7069,36.7069,36.6697,36.6821,9300.0
2005-09-12 10:55:00,59.17,59.18,59.15,59.16,3900.0,36.6821,36.6883,36.6697,36.6759,3900.0
2005-09-12 11:00:00,59.16,59.16,59.12,59.12,5600.0,36.6759,36.6759,36.6511,36.6511,5600.0
2005-09-12 11:05:00,59.12,59.12,59.1,59.11,6900.0,36.6511,36.6511,36.6387,36.6449,6900.0
2005-09-12 11:10:00,59.1,59.1,59.08,59.08,5100.0,36.6387,36.6387,36.6263,36.6263,5100.0
2005-09-12 11:15:00,59.08,59.1,59.05,59.06,5200.0,36.6263,36.6387,36.6077,36.6139,5200.0
2005-09-12 11:20:00,59.06,59.08,59.06,59.07,3700.0,36.6139,36.6263,36.6139,36.6201,3700.0
2005-09-12 11:25:00,59.08,59.14,59.05,59.1,7700.0,36.6263,36.6635,36.6077,36.6387,7700.0
2005-09-12 11:30:00,59.09,59.11,59.08,59.11,4100.0,36.6325,36.6449,36.6263,36.6449,4100.0
2005-09-12 11:35:00,59.12,59.12,59.1,59.1,7100.0,36.6511,36.6511,36.6387,36.6387,7100.0
2005-09-12 11:40:00,59.09,59.1,59.08,59.08,6000.0,36.6325,36.6387,36.6263,36.6263,6000.0
2005-09-12 11:45:00,59.08,59.08,59.06,59.06,2500.0,36.6263,36.6263,36.6139,36.6139,2500.0
2005-09-12 11:50:00,59.05,59.1,59.02,59.08,11100.0,36.6077,36.6387,36.5891,36.6263,11100.0
2005-09-12 11:55:00,59.07,59.08,59.06,59.08,4600.0,36.6201,36.6263,36.6139,36.6263,4600.0
2005-09-12 12:00:00,59.07,59.07,59.06,59.07,4200.0,36.6201,36.6201,36.6139,36.6201,4200.0
2005-09-12 12:05:00,59.06,59.08,59.03,59.03,3800.0,36.6139,36.6263,36.5953,36.5953,3800.0
2005-09-12 12:10:00,59.04,59.1,59.03,59.1,5600.0,36.6015,36.6387,36.5953,36.6387,5600.0
2005-09-12 12:15:00,59.11,59.11,59.1,59.11,6200.0,36.6449,36.6449,36.6387,36.6449,6200.0
2005-09-12 12:20:00,59.11,59.13,59.1,59.12,3200.0,36.6449,36.6573,36.6387,36.6511,3200.0
2005-09-12 12:25:00,59.13,59.13,59.1,59.1,3600.0,36.6573,36.6573,36.6387,36.6387,3600.0
2005-09-12 12:30:00,59.1,59.1,59.03,59.03,4100.0,36.6387,36.6387,36.5953,36.5953,4100.0
2005-09-12 12:35:00,59.03,59.04,59.02,59.04,5300.0,36.5953,36.6015,36.5891,36.6015,5300.0
2005-09-12 12:40:00,59.02,59.05,59.02,59.05,2100.0,36.5891,36.6077,36.5891,36.6077,2100.0
2005-09-12 12:45:00,59.05,59.07,59.04,59.07,2600.0,36.6077,36.6201,36.6015,36.6201,2600.0
2005-09-12 12:50:00,59.07,59.12,59.06,59.12,8100.0,36.6201,36.6511,36.6139,36.6511,8100.0
2005-09-12 12:55:00,59.11,59.12,59.11,59.11,2300.0,36.6449,36.6511,36.6449,36.6449,2300.0
2005-09-12 13:00:00,59.11,59.13,59.11,59.11,7200.0,36.6449,36.6573,36.6449,36.6449,7200.0
2005-09-12 13:05:00,59.11,59.13,59.11,59.12,2600.0,36.6449,36.6573,36.6449,36.6511,2600.0
2005-09-12 13:10:00,59.12,59.13,59.12,59.12,6700.0,36.6511,36.6573,36.6511,36.6511,6700.0
2005-09-12 13:15:00,59.12,59.15,59.12,59.14,10900.0,36.6511,36.6697,36.6511,36.6635,10900.0
2005-09-12 13:20:00,59.15,59.16,59.14,59.15,5900.0,36.6697,36.6759,36.6635,36.6697,5900.0
2005-09-12 13:25:00,59.15,59.16,59.13,59.13,5500.0,36.6697,36.6759,36.6573,36.6573,5500.0
2005-09-12 13:30:00,59.13,59.14,59.11,59.11,4900.0,36.6573,36.6635,36.6449,36.6449,4900.0
2005-09-12 13:35:00,59.11,59.14,59.11,59.13,3900.0,36.6449,36.6635,36.6449,36.6573,3900.0
2005-09-12 13:40:00,59.14,59.17,59.14,59.17,4400.0,36.6635,36.6821,36.6635,36.6821,4400.0
2005-09-12 13:45:00,59.16,59.19,59.15,59.15,5200.0,36.6759,36.6945,36.6697,36.6697,5200.0
2005-09-12 13:50:00,59.14,59.15,59.14,59.15,3200.0,36.6635,36.6697,36.6635,36.6697,3200.0
2005-09-12 13:55:00,59.12,59.13,59.11,59.11,5500.0,36.6511,36.6573,36.6449,36.6449,5500.0
2005-09-12 14:00:00,59.11,59.17,59.11,59.17,14500.0,36.6449,36.6821,36.6449,36.6821,14500.0
2005-09-12 14:05:00,59.17,59.18,59.15,59.16,2400.0,36.6821,36.6883,36.6697,36.6759,2400.0
2005-09-12 14:10:00,59.17,59.26,59.17,59.25,9800.0,36.6821,36.7379,36.6821,36.7317,9800.0
2005-09-12 14:15:00,59.25,59.27,59.25,59.26,8600.0,36.7317,36.7441,36.7317,36.7379,8600.0
2005-09-12 14:20:00,59.26,59.26,59.21,59.22,9600.0,36.7379,36.7379,36.7069,36.7131,9600.0
2005-09-12 14:25:00,59.22,59.23,59.2,59.2,4800.0,36.7131,36.7193,36.7007,36.7007,4800.0
2005-09-12 14:30:00,59.2,59.22,59.2,59.22,4200.0,36.7007,36.7131,36.7007,36.7131,4200.0
2005-09-12 14:35:00,59.21,59.23,59.2,59.21,2600.0,36.7069,36.7193,36.7007,36.7069,2600.0
2005-09-12 14:40:00,59.21,59.21,59.18,59.19,2700.0,36.7069,36.7069,36.6883,36.6945,2700.0
2005-09-12 14:45:00,59.19,59.2,59.18,59.2,6700.0,36.6945,36.7007,36.6883,36.7007,6700.0
2005-09-12 14:50:00,59.19,59.23,59.18,59.21,7700.0,36.6945,36.7193,36.6883,36.7069,7700.0
2005-09-12 14:55:00,59.22,59.22,59.19,59.21,4100.0,36.7131,36.7131,36.6945,36.7069,4100.0
2005-09-12 15:00:00,59.21,59.22,59.18,59.19,5300.0,36.7069,36.7131,36.6883,36.6945,5300.0
2005-09-12 15:05:00,59.19,59.19,59.17,59.17,5000.0,36.6945,36.6945,36.6821,36.6821,5000.0
2005-09-12 15:10:00,59.17,59.22,59.17,59.22,5000.0,36.6821,36.7131,36.6821,36.7131,5000.0
2005-09-12 15:15:00,59.23,59.23,59.19,59.19,3300.0,36.7193,36.7193,36.6945,36.6945,3300.0
2005-09-12 15:20:00,59.18,59.19,59.16,59.18,8200.0,36.6883,36.6945,36.6759,36.6883,8200.0
2005-09-12 15:25:00,59.18,59.19,59.16,59.16,3800.0,36.6883,36.6945,36.6759,36.6759,3800.0
2005-09-12 15:30:00,59.17,59.18,59.11,59.11,8000.0,36.6821,36.6883,36.6449,36.6449,8000.0
2005-09-12 15:35:00,59.12,59.14,59.11,59.14,7400.0,36.6511,36.6635,36.6449,36.6635,7400.0
2005-09-12 15:40:00,59.13,59.18,59.13,59.15,10900.0,36.6573,36.6883,36.6573,36.6697,10900.0
2005-09-12 15:45:00,59.15,59.21,59.14,59.21,21500.0,36.6697,36.7069,36.6635,36.7069,21500.0
2005-09-12 15:50:00,59.2,59.27,59.2,59.23,19300.0,36.7007,36.7441,36.7007,36.7193,19300.0
2005-09-12 15:55:00,59.25,59.26,59.21,59.25,26200.0,36.7317,36.7379,36.7069,36.7317,26200.0
2005-09-13 09:30:00,59.25,59.25,59.24,59.25,35800.0,36.7317,36.7317,36.7255,36.7317,35800.0
2005-09-13 09:35:00,59.25,59.26,59.24,59.24,29100.0,36.7317,36.7379,36.7255,36.7255,29100.0
2005-09-13 09:40:00,59.24,59.32,59.24,59.3,11300.0,36.7255,36.7751,36.7255,36.7627,11300.0
2005-09-13 09:45:00,59.3,59.32,59.3,59.31,19400.0,36.7627,36.7751,36.7627,36.7689,19400.0
2005-09-13 09:50:00,59.31,59.34,59.3,59.31,25200.0,36.7689,36.7875,36.7627,36.7689,25200.0
2005-09-13 09:55:00,59.31,59.32,59.31,59.31,11200.0,36.7689,36.7751,36.7689,36.7689,11200.0
2005-09-13 10:00:00,59.32,59.32,59.3,59.31,28300.0,36.7751,36.7751,36.7627,36.7689,28300.0
2005-09-13 10:05:00,59.31,59.33,59.3,59.33,10100.0,36.7689,36.7813,36.7627,36.7813,10100.0
2005-09-13 10:10:00,59.31,59.33,59.31,59.33,6300.0,36.7689,36.7813,36.7689,36.7813,6300.0
2005-09-13 10:15:00,59.33,59.34,59.32,59.32,8300.0,36.7813,36.7875,36.7751,36.7751,8300.0
2005-09-13 10:20:00,59.31,59.33,59.3,59.31,16000.0,36.7689,36.7813,36.7627,36.7689,16000.0
2005-09-13 10:25:00,59.3,59.31,59.17,59.17,24800.0,36.7627,36.7689,36.6821,36.6821,24800.0
2005-09-13 10:30:00,59.16,59.16,58.91,58.94,9600.0,36.6759,36.6759,36.5209,36.5395,9600.0
2005-09-13 10:35:00,58.92,58.99,58.92,58.97,10100.0,36.5271,36.5705,36.5271,36.5581,10100.0
2005-09-13 10:40:00,58.95,58.97,58.94,58.95,6900.0,36.5457,36.5581,36.5395,36.5457,6900.0
2005-09-13 10:45:00,58.94,58.94,58.78,58.79,27300.0,36.5395,36.5395,36.4403,36.4465,27300.0
2005-09-13 10:50:00,58.79,58.87,58.78,58.78,13100.0,36.4465,36.4961,36.4403,36.4403,13100.0
2005-09-13 10:55:00,58.79,58.83,58.78,58.78,10100.0,36.4465,36.4713,36.4403,36.4403,10100.0
2005-09-13 11:00:00,58.78,58.8,58.78,58.8,5900.0,36.4403,36.4527,36.4403,36.4527,5900.0
2005-09-13 11:05:00,58.8,58.8,58.72,58.73,7500.0,36.4527,36.4527,36.4031,36.4093,7500.0
2005-09-13 11:10:00,58.72,58.76,58.72,58.74,7500.0,36.4031,36.4279,36.4031,36.4155,7500.0
2005-09-13 11:15:00,58.73,58.74,58.72,58.74,7400.0,36.4093,36.4155,36.4031,36.4155,7400.0
2005-09-13 11:20:00,58.73,58.74,58.67,58.67,6600.0,36.4093,36.4155,36.3721,36.3721,6600.0
2005-09-13 11:25:00,58.67,58.67,58.57,58.62,8800.0,36.3721,36.3721,36.3101,36.3411,8800.0
2005-09-13 11:30:00,58.61,58.61,58.58,58.61,14200.0,36.3349,36.3349,36.3163,36.3349,14200.0
2005-09-13 11:35:00,58.62,58.64,58.6,58.6,8300.0,36.3411,36.3535,36.3287,36.3287,8300.0
2005-09-13 11:40:00,58.59,58.59,58.5,58.53,6000.0,36.3225,36.3225,36.2667,36.2853,6000.0
2005-09-13 11:45:00,58.54,58.56,58.5,58.56,8600.0,36.2915,36.3039,36.2667,36.3039,8600.0
2005-09-13 11:50:00,58.56,58.56,58.52,58.55,8200.0,36.3039,36.3039,36.2791,36.2977,8200.0
2005-09-13 11:55:00,58.54,58.56,58.54,58.54,3300.0,36.2915,36.3039,36.2915,36.2915,3300.0
2005-09-13 12:00:00,58.54,58.54,58.51,58.53,15400.0,36.2915,36.2915,36.2729,36.2853,15400.0
2005-09-13 12:05:00,58.51,58.51,58.48,58.48,7000.0,36.2729,36.2729,36.2543,36.2543,7000.0
2005-09-13 12:10:00,58.48,58.48,58.47,58.47,8500.0,36.2543,36.2543,36.2481,36.2481,8500.0
2005-09-13 12:15:00,58.47,58.48,58.46,58.48,7200.0,36.2481,36.2543,36.2419,36.2543,7200.0
2005-09-13 12:20:00,58.47,58.48,58.47,58.48,4100.0,36.2481,36.2543,36.2481,36.2543,4100.0
2005-09-13 12:25:00,58.47,58.47,58.44,58.44,3500.0,36.2481,36.2481,36.2295,36.2295,3500.0
2005-09-13 12:30:00,58.44,58.45,58.43,58.43,6300.0,36.2295,36.2357,36.2233,36.2233,6300.0
2005-09-13 12:35:00,58.43,58.43,58.42,58.43,2100.0,36.2233,36.2233,36.2171,36.2233,2100.0
2005-09-13 12:40:00,58.43,58.43,58.39,58.4,6500.0,36.2233,36.2233,36.1985,36.2047,6500.0
2005-09-13 12:45:00,58.39,58.39,58.35,58.35,8900.0,36.1985,36.1985,36.1737,36.1737,8900.0
2005-09-13 12:50:00,58.35,58.37,58.34,58.36,16600.0,36.1737,36.1861,36.1675,36.1799,16600.0
2005-09-13 12:55:00,58.37,58.46,58.37,58.46,7600.0,36.1861,36.2419,36.1861,36.2419,7600.0
2005-09-13 13:00:00,58.46,58.56,58.46,58.56,6300.0,36.2419,36.3039,36.2419,36.3039,6300.0
2005-09-13 13:05:00,58.56,58.58,58.56,58.56,3200.0,36.3039,36.3163,36.3039,36.3039,3200.0
2005-09-13 13:10:00,58.55,58.56,58.54,58.56,1900.0,36.2977,36.3039,36.2915,36.3039,1900.0
2005-09-13 13:15:00,58.55,58.59,58.55,58.57,3800.0,36.2977,36.3225,36.2977,36.3101,3800.0
2005-09-13 13:20:00,58.57,58.59,58.51,58.51,5200.0,36.3101,36.3225,36.2729,36.2729,5200.0
2005-09-13 13:25:00,58.51,58.53,58.51,58.53,5500.0,36.2729,36.2853,36.2729,36.2853,5500.0
2005-09-13 13:30:00,58.52,58.53,58.52,58.53,3200.0,36.2791,36.2853,36.2791,36.2853,3200.0
2005-09-13 13:35:00,58.52,58.6,58.5,58.6,10000.0,36.2791,36.3287,36.2667,36.3287,10000.0
2005-09-13 13:40:00,58.6,58.6,58.57,58.57,2800.0,36.3287,36.3287,36.3101,36.3101,2800.0
2005-09-13 13:45:00,58.57,58.58,58.48,58.48,4300.0,36.3101,36.3163,36.2543,36.2543,4300.0
2005-09-13 13:50:00,58.48,58.49,58.47,58.49,5300.0,36.2543,36.2605,36.2481,36.2605,5300.0
2005-09-13 13:55:00,58.48,58.5,58.47,58.47,2600.0,36.2543,36.2667,36.2481,36.2481,2600.0
2005-09-13 14:00:00,58.46,58.46,58.38,58.43,14600.0,36.2419,36.2419,36.1923,36.2233,14600.0
2005-09-13 14:05:00,58.44,58.54,58.44,58.54,9800.0,36.2295,36.2915,36.2295,36.2915,9800.0
2005-09-13 14:10:00,58.54,58.61,58.54,58.58,15400.0,36.2915,36.3349,36.2915,36.3163,15400.0
2005-09-13 14:15:00,58.6,58.67,58.59,58.63,8800.0,36.3287,36.3721,36.3225,36.3473,8800.0
2005-09-13 14:20:00,58.63,58.73,58.63,58.64,14200.0,36.3473,36.4093,36.3473,36.3535,14200.0
2005-09-13 14:25:00,58.64,58.64,58.62,58.64,6000.0,36.3535,36.3535,36.3411,36.3535,6000.0
2005-09-13 14:30:00,58.63,58.63,58.61,58.61,5400.0,36.3473,36.3473,36.3349,36.3349,5400.0
2005-09-13 14:35:00,58.62,58.63,58.59,58.59,4900.0,36.3411,36.3473,36.3225,36.3225,4900.0
2005-09-13 14:40:00,58.58,58.6,58.48,58.48,17800.0,36.3163,36.3287,36.2543,36.2543,17800.0
2005-09-13 14:45:00,58.48,58.48,58.46,58.47,11700.0,36.2543,36.2543,36.2419,36.2481,11700.0
2005-09-13 14:50:00,58.46,58.47,58.44,58.44,7500.0,36.2419,36.2481,36.2295,36.2295,7500.0
2005-09-13 14:55:00,58.43,58.43,58.41,58.41,9700.0,36.2233,36.2233,36.2109,36.2109,9700.0
2005-09-13 15:00:00,58.42,58.43,58.37,58.37,11200.0,36.2171,36.2233,36.1861,36.1861,11200.0
2005-09-13 15:05:00,58.38,58.4,58.26,58.26,8500.0,36.1923,36.2047,36.1179,36.1179,8500.0
2005-09-13 15:10:00,58.26,58.27,58.21,58.27,22100.0,36.1179,36.1241,36.087,36.1241,22100.0
2005-09-13 15:15:00,58.26,58.3,58.26,58.28,9300.0,36.1179,36.1427,36.1179,36.1303,9300.0
2005-09-13 15:20:00,58.29,58.29,58.24,58.27,13800.0,36.1365,36.1365,36.1056,36.1241,13800.0
2005-09-13 15:25:00,58.27,58.31,58.26,58.28,13400.0,36.1241,36.1489,36.1179,36.1303,13400.0
2005-09-13 15:30:00,58.28,58.36,58.27,58.36,14600.0,36.1303,36.1799,36.1241,36.1799,14600.0
2005-09-13 15:35:00,58.35,58.36,58.28,58.28,13200.0,36.1737,36.1799,36.1303,36.1303,13200.0
2005-09-13 15:40:00,58.28,58.29,58.27,58.27,14300.0,36.1303,36.1365,36.1241,36.1241,14300.0
2005-09-13 15:45:00,58.27,58.29,58.27,58.29,40600.0,36.1241,36.1365,36.1241,36.1365,40600.0
2005-09-13 15:50:00,58.3,58.3,58.2,58.21,28200.0,36.1427,36.1427,36.0808,36.087,28200.0
2005-09-13 15:55:00,58.21,58.23,58.21,58.21,37100.0,36.087,36.0994,36.087,36.087,37100.0
2005-09-14 09:30:00,58.11,58.17,58.11,58.17,15900.0,36.025,36.0622,36.025,36.0622,15900.0
2005-09-14 09:35:00,58.17,58.22,58.15,58.21,26800.0,36.0622,36.0932,36.0498,36.087,26800.0
2005-09-14 09:40:00,58.23,58.26,58.21,58.21,5000.0,36.0994,36.1179,36.087,36.087,5000.0
2005-09-14 09:45:00,58.21,58.24,58.15,58.17,16600.0,36.087,36.1056,36.0498,36.0622,16600.0
2005-09-14 09:50:00,58.17,58.2,58.15,58.17,36900.0,36.0622,36.0808,36.0498,36.0622,36900.0
2005-09-14 09:55:00,58.15,58.17,58.1,58.1,21800.0,36.0498,36.0622,36.0188,36.0188,21800.0
2005-09-14 10:00:00,58.1,58.1,58.02,58.03,14200.0,36.0188,36.0188,35.9692,35.9754,14200.0
2005-09-14 10:05:00,58.04,58.08,58.03,58.05,9700.0,35.9816,36.0064,35.9754,35.9878,9700.0
2005-09-14 10:10:00,58.05,58.06,58.04,58.04,9600.0,35.9878,35.994,35.9816,35.9816,9600.0
2005-09-14 10:15:00,58.04,58.04,58.02,58.02,14900.0,35.9816,35.9816,35.9692,35.9692,14900.0
2005-09-14 10:20:00,58.03,58.12,58.02,58.12,18700.0,35.9754,36.0312,35.9692,36.0312,18700.0
2005-09-14 10:25:00,58.12,58.19,58.09,58.13,45000.0,36.0312,36.0746,36.0126,36.0374,45000.0
2005-09-14 10:30:00,58.13,58.13,58.06,58.07,45600.0,36.0374,36.0374,35.994,36.0002,45600.0
2005-09-14 10:35:00,58.07,58.14,58.07,58.12,30200.0,36.0002,36.0436,36.0002,36.0312,30200.0
2005-09-14 10:40:00,58.12,58.14,58.08,58.11,5900.0,36.0312,36.0436,36.0064,36.025,5900.0
2005-09-14 10:45:00,58.11,58.12,58.1,58.1,52500.0,36.025,36.0312,36.0188,36.0188,52500.0
2005-09-14 10:50:00,58.1,58.1,58.06,58.08,5400.0,36.0188,36.0188,35.994,36.0064,5400.0
2005-09-14 10:55:00,58.08,58.09,58.06,58.07,6100.0,36.0064,36.0126,35.994,36.0002,6100.0
2005-09-14 11:00:00,58.07,58.08,58.06,58.07,14500.0,36.0002,36.0064,35.994,36.0002,14500.0
2005-09-14 11:05:00,58.07,58.12,58.07,58.11,13200.0,36.0002,36.0312,36.0002,36.025,13200.0
2005-09-14 11:10:00,58.11,58.14,58.11,58.13,4700.0,36.025,36.0436,36.025,36.0374,4700.0
2005-09-14 11:15:00,58.12,58.13,58.09,58.09,8900.0,36.0312,36.0374,36.0126,36.0126,8900.0
2005-09-14 11:20:00,58.09,58.14,58.08,58.13,6100.0,36.0126,36.0436,36.0064,36.0374,6100.0
2005-09-14 11:25:00,58.13,58.14,58.11,58.11,2700.0,36.0374,36.0436,36.025,36.025,2700.0
2005-09-14 11:30:00,58.11,58.15,58.1,58.12,6100.0,36.025,36.0498,36.0188,36.0312,6100.0
2005-09-14 11:35:00,58.12,58.15,58.12,58.15,5900.0,36.0312,36.0498,36.0312,36.0498,5900.0
2005-09-14 11:40:00,58.15,58.18,58.15,58.16,5700.0,36.0498,36.0684,36.0498,36.056,5700.0
2005-09-14 11:45:00,58.16,58.17,58.15,58.16,2900.0,36.056,36.0622,36.0498,36.056,2900.0
2005-09-14 11:50:00,58.16,58.18,58.15,58.17,5500.0,36.056,36.0684,36.0498,36.0622,5500.0
2005-09-14 11:55:00,58.17,58.19,58.17,58.18,4900.0,36.0622,36.0746,36.0622,36.0684,4900.0
2005-09-14 12:00:00,58.17,58.17,58.16,58.16,4200.0,36.0622,36.0622,36.056,36.056,4200.0
2005-09-14 12:05:00,58.15,58.15,58.13,58.13,7100.0,36.0498,36.0498,36.0374,36.0374,7100.0
2005-09-14 12:10:00,58.13,58.16,58.13,58.16,5400.0,36.0374,36.056,36.0374,36.056,5400.0
2005-09-14 12:15:00,58.16,58.18,58.16,58.17,4900.0,36.056,36.0684,36.056,36.0622,4900.0
2005-09-14 12:20:00,58.17,58.17,58.15,58.16,11800.0,36.0622,36.0622,36.0498,36.056,11800.0
2005-09-14 12:25:00,58.16,58.16,58.15,58.15,11600.0,36.056,36.056,36.0498,36.0498,11600.0
2005-09-14 12:30:00,58.15,58.15,58.15,58.15,3800.0,36.0498,36.0498,36.0498,36.0498,3800.0
2005-09-14 12:35:00,58.16,58.17,58.15,58.17,7400.0,36.056,36.0622,36.0498,36.0622,7400.0
2005-09-14 12:40:00,58.17,58.17,58.16,58.16,3600.0,36.0622,36.0622,36.056,36.056,3600.0
2005-09-14 12:45:00,58.16,58.18,58.15,58.16,7100.0,36.056,36.0684,36.0498,36.056,7100.0
2005-09-14 12:50:00,58.17,58.18,58.16,58.16,7800.0,36.0622,36.0684,36.056,36.056,7800.0
2005-09-14 12:55:00,58.16,58.25,58.16,58.24,15100.0,36.056,36.1118,36.056,36.1056,15100.0
2005-09-14 13:00:00,58.23,58.24,58.18,58.18,8700.0,36.0994,36.1056,36.0684,36.0684,8700.0
2005-09-14 13:05:00,58.18,58.2,58.18,58.2,11200.0,36.0684,36.0808,36.0684,36.0808,11200.0
2005-09-14 13:10:00,58.2,58.2,58.19,58.2,6800.0,36.0808,36.0808,36.0746,36.0808,6800.0
2005-09-14 13:15:00,58.2,58.2,58.19,58.2,7100.0,36.0808,36.0808,36.0746,36.0808,7100.0
2005-09-14 13:20:00,58.2,58.2,58.16,58.16,8000.0,36.0808,36.0808,36.056,36.056,8000.0
2005-09-14 13:25:00,58.16,58.17,58.16,58.16,5900.0,36.056,36.0622,36.056,36.056,5900.0
2005-09-14 13:30:00,58.16,58.17,58.16,58.16,4600.0,36.056,36.0622,36.056,36.056,4600.0
2005-09-14 13:35:00,58.16,58.17,58.14,58.15,28100.0,36.056,36.0622,36.0436,36.0498,28100.0
2005-09-14 13:40:00,58.15,58.16,58.13,58.13,15900.0,36.0498,36.056,36.0374,36.0374,15900.0
2005-09-14 13:45:00,58.12,58.13,58.1,58.1,6200.0,36.0312,36.0374,36.0188,36.0188,6200.0
2005-09-14 13:50:00,58.1,58.11,58.08,58.11,6500.0,36.0188,36.025,36.0064,36.025,6500.0
2005-09-14 13:55:00,58.1,58.15,58.1,58.15,4200.0,36.0188,36.0498,36.0188,36.0498,4200.0
2005-09-14 14:00:00,58.13,58.15,58.13,58.14,3800.0,36.0374,36.0498,36.0374,36.0436,3800.0
2005-09-14 14:05:00,58.13,58.13,58.11,58.11,6000.0,36.0374,36.0374,36.025,36.025,6000.0
2005-09-14 14:10:00,58.09,58.1,58.06,58.06,10200.0,36.0126,36.0188,35.994,35.994,10200.0
2005-09-14 14:15:00,58.06,58.06,57.92,57.92,12900.0,35.994,35.994,35.9072,35.9072,12900.0
2005-09-14 14:20:00,57.92,57.94,57.81,57.83,22700.0,35.9072,35.9196,35.839,35.8514,22700.0
2005-09-14 14:25:00,57.84,57.86,57.8,57.83,13100.0,35.8576,35.87,35.8328,35.8514,13100.0
2005-09-14 14:30:00,57.83,57.84,57.81,57.83,5400.0,35.8514,35.8576,35.839,35.8514,5400.0
2005-09-14 14:35:00,57.83,57.85,57.82,57.84,7500.0,35.8514,35.8638,35.8452,35.8576,7500.0
2005-09-14 14:40:00,57.84,57.84,57.76,57.77,6400.0,35.8576,35.8576,35.808,35.8142,6400.0
2005-09-14 14:45:00,57.77,57.78,57.66,57.74,14900.0,35.8142,35.8204,35.746,35.7956,14900.0
2005-09-14 14:50:00,57.75,57.76,57.63,57.64,19100.0,35.8018,35.808,35.7274,35.7336,19100.0
2005-09-14 14:55:00,57.65,57.72,57.65,57.7,9700.0,35.7398,35.7832,35.7398,35.7708,9700.0
2005-09-14 15:00:00,57.7,57.7,57.57,57.57,14800.0,35.7708,35.7708,35.6902,35.6902,14800.0
2005-09-14 15:05:00,57.58,57.65,57.58,57.61,19900.0,35.6964,35.7398,35.6964,35.715,19900.0
2005-09-14 15:10:00,57.61,57.61,57.58,57.6,29200.0,35.715,35.715,35.6964,35.7088,29200.0
2005-09-14 15:15:00,57.6,57.61,57.56,57.56,24400.0,35.7088,35.715,35.684,35.684,24400.0
2005-09-14 15:20:00,57.54,57.57,57.52,57.56,31500.0,35.6716,35.6902,35.6592,35.684,31500.0
2005-09-14 15:25:00,57.56,57.57,57.55,57.57,19000.0,35.684,35.6902,35.6778,35.6902,19000.0
2005-09-14 15:30:00,57.56,57.59,57.56,57.59,59800.0,35.684,35.7026,35.684,35.7026,59800.0
2005-09-14 15:35:00,57.6,57.6,57.57,57.6,17800.0,35.7088,35.7088,35.6902,35.7088,17800.0
2005-09-14 15:40:00,57.6,57.64,57.6,57.6,25400.0,35.7088,35.7336,35.7088,35.7088,25400.0
2005-09-14 15:45:00,57.6,57.67,57.59,57.6,19000.0,35.7088,35.7522,35.7026,35.7088,19000.0
2005-09-14 15:50:00,57.61,57.61,57.59,57.6,14900.0,35.715,35.715,35.7026,35.7088,14900.0
2005-09-14 15:55:00,57.6,57.6,57.58,57.6,25300.0,35.7088,35.7088,35.6964,35.7088,25300.0
2005-09-15 09:30:00,57.85,57.87,57.82,57.87,14900.0,35.8638,35.8762,35.8452,35.8762,14900.0
2005-09-15 09:35:00,57.87,57.92,57.87,57.88,5400.0,35.8762,35.9072,35.8762,35.8824,5400.0
2005-09-15 09:40:00,57.88,57.88,57.82,57.82,14900.0,35.8824,35.8824,35.8452,35.8452,14900.0
2005-09-15 09:45:00,57.81,57.89,57.79,57.79,18100.0,35.839,35.8886,35.8266,35.8266,18100.0
2005-09-15 09:50:00,57.79,57.8,57.78,57.79,45000.0,35.8266,35.8328,35.8204,35.8266,45000.0
2005-09-15 09:55:00,57.79,57.79,57.71,57.77,23300.0,35.8266,35.8266,35.777,35.8142,23300.0
2005-09-15 10:00:00,57.77,57.78,57.7,57.71,16900.0,35.8142,35.8204,35.7708,35.777,16900.0
2005-09-15 10:05:00,57.72,57.75,57.69,57.69,27300.0,35.7832,35.8018,35.7646,35.7646,27300.0
2005-09-15 10:10:00,57.68,57.71,57.67,57.68,2700.0,35.7584,35.777,35.7522,35.7584,2700.0
2005-09-15 10:15:00,57.68,57.68,57.6,57.6,20600.0,35.7584,35.7584,35.7088,35.7088,20600.0
2005-09-15 10:20:00,57.61,57.63,57.61,57.62,18400.0,35.715,35.7274,35.715,35.7212,18400.0
2005-09-15 10:25:00,57.61,57.61,57.55,57.56,23700.0,35.715,35.715,35.6778,35.684,23700.0
2005-09-15 10:30:00,57.56,57.59,57.55,57.55,18500.0,35.684,35.7026,35.6778,35.6778,18500.0
2005-09-15 10:35:00,57.56,57.57,57.51,57.51,18800.0,35.684,35.6902,35.653,35.653,18800.0
2005-09-15 10:40:00,57.51,57.51,57.5,57.5,42600.0,35.653,35.653,35.6468,35.6468,42600.0
2005-09-15 10:45:00,57.5,57.5,57.46,57.46,23200.0,35.6468,35.6468,35.622,35.622,23200.0
2005-09-15 10:50:00,57.46,57.53,57.46,57.53,18300.0,35.622,35.6654,35.622,35.6654,18300.0
2005-09-15 10:55:00,57.54,57.56,57.53,57.54,9200.0,35.6716,35.684,35.6654,35.6716,9200.0
2005-09-15 11:00:00,57.53,57.54,57.5,57.51,31800.0,35.6654,35.6716,35.6468,35.653,31800.0
2005-09-15 11:05:00,57.52,57.52,57.51,57.51,13600.0,35.6592,35.6592,35.653,35.653,13600.0
2005-09-15 11:10:00,57.51,57.54,57.51,57.52,14600.0,35.653,35.6716,35.653,35.6592,14600.0
2005-09-15 11:15:00,57.51,57.52,57.5,57.52,6600.0,35.653,35.6592,35.6468,35.6592,6600.0
2005-09-15 11:20:00,57.52,57.59,57.52,57.55,10500.0,35.6592,35.7026,35.6592,35.6778,10500.0
2005-09-15 11:25:00,57.55,57.56,57.53,57.55,3800.0,35.6778,35.684,35.6654,35.6778,3800.0
2005-09-15 11:30:00,57.55,57.55,57.5,57.5,13300.0,35.6778,35.6778,35.6468,35.6468,13300.0
2005-09-15 11:35:00,57.49,57.5,57.46,57.48,15200.0,35.6406,35.6468,35.622,35.6344,15200.0
2005-09-15 11:40:00,57.48,57.52,57.48,57.52,6300.0,35.6344,35.6592,35.6344,35.6592,6300.0
2005-09-15 11:45:00,57.51,57.56,57.51,57.55,5600.0,35.653,35.684,35.653,35.6778,5600.0
2005-09-15 11:50:00,57.55,57.6,57.54,57.58,2900.0,35.6778,35.7088,35.6716,35.6964,2900.0
2005-09-15 11:55:00,57.58,57.6,57.55,57.56,10000.0,35.6964,35.7088,35.6778,35.684,10000.0
2005-09-15 12:00:00,57.55,57.59,57.55,57.58,27400.0,35.6778,35.7026,35.6778,35.6964,27400.0
2005-09-15 12:05:00,57.58,57.6,57.54,57.55,38300.0,35.6964,35.7088,35.6716,35.6778,38300.0
2005-09-15 12:10:00,57.55,57.59,57.54,57.57,11600.0,35.6778,35.7026,35.6716,35.6902,11600.0
2005-09-15 12:15:00,57.57,57.6,57.56,57.58,7400.0,35.6902,35.7088,35.684,35.6964,7400.0
2005-09-15 12:20:00,57.58,57.59,57.57,57.58,3400.0,35.6964,35.7026,35.6902,35.6964,3400.0
2005-09-15 12:25:00,57.58,57.6,57.57,57.6,6000.0,35.6964,35.7088,35.6902,35.7088,6000.0
2005-09-15 12:30:00,57.59,57.61,57.58,57.61,8900.0,35.7026,35.715,35.6964,35.715,8900.0
2005-09-15 12:35:00,57.61,57.61,57.6,57.6,3400.0,35.715,35.715,35.7088,35.7088,3400.0
2005-09-15 12:40:00,57.59,57.62,57.59,57.6,4900.0,35.7026,35.7212,35.7026,35.7088,4900.0
2005-09-15 12:45:00,57.61,57.61,57.6,57.6,4700.0,35.715,35.715,35.7088,35.7088,4700.0
2005-09-15 12:50:00,57.6,57.61,57.6,57.6,3400.0,35.7088,35.715,35.7088,35.7088,3400.0
2005-09-15 12:55:00,57.6,57.63,57.6,57.63,11000.0,35.7088,35.7274,35.7088,35.7274,11000.0
2005-09-15 13:00:00,57.64,57.64,57.61,57.62,5900.0,35.7336,35.7336,35.715,35.7212,5900.0
2005-09-15 13:05:00,57.63,57.73,57.63,57.73,12700.0,35.7274,35.7894,35.7274,35.7894,12700.0
2005-09-15 13:10:00,57.75,57.8,57.75,57.79,20900.0,35.8018,35.8328,35.8018,35.8266,20900.0
2005-09-15 13:15:00,57.79,57.85,57.78,57.83,16400.0,35.8266,35.8638,35.8204,35.8514,16400.0
2005-09-15 13:20:00,57.81,57.83,57.8,57.81,26800.0,35.839,35.8514,35.8328,35.839,26800.0
2005-09-15 13:25:00,57.82,57.84,57.8,57.84,9100.0,35.8452,35.8576,35.8328,35.8576,9100.0
2005-09-15 13:30:00,57.84,57.85,57.83,57.84,6100.0,35.8576,35.8638,35.8514,35.8576,6100.0
2005-09-15 13:35:00,57.84,57.89,57.83,57.89,5800.0,35.8576,35.8886,35.8514,35.8886,5800.0
2005-09-15 13:40:00,57.86,57.89,57.85,57.86,6500.0,35.87,35.8886,35.8638,35.87,6500.0
2005-09-15 13:45:00,57.86,57.86,57.82,57.82,5400.0,35.87,35.87,35.8452,35.8452,5400.0
2005-09-15 13:50:00,57.84,57.9,57.82,57.85,9600.0,35.8576,35.8948,35.8452,35.8638,9600.0
2005-09-15 13:55:00,57.84,57.84,57.81,57.81,2400.0,35.8576,35.8576,35.839,35.839,2400.0
2005-09-15 14:00:00,57.81,57.82,57.8,57.8,4300.0,35.839,35.8452,35.8328,35.8328,4300.0
2005-09-15 14:05:00,57.81,57.84,57.8,57.81,7100.0,35.839,35.8576,35.8328,35.839,7100.0
2005-09-15 14:10:00,57.82,57.82,57.8,57.82,4400.0,35.8452,35.8452,35.8328,35.8452,4400.0
2005-09-15 14:15:00,57.81,57.81,57.8,57.81,6500.0,35.839,35.839,35.8328,35.839,6500.0
2005-09-15 14:20:00,57.81,57.82,57.8,57.8,6300.0,35.839,35.8452,35.8328,35.8328,6300.0
2005-09-15 14:25:00,57.8,57.83,57.8,57.83,7600.0,35.8328,35.8514,35.8328,35.8514,7600.0
2005-09-15 14:30:00,57.83,57.83,57.79,57.82,11800.0,35.8514,35.8514,35.8266,35.8452,11800.0
2005-09-15 14:35:00,57.81,57.82,57.76,57.8,9800.0,35.839,35.8452,35.808,35.8328,9800.0
2005-09-15 14:40:00,57.78,57.82,57.78,57.81,7700.0,35.8204,35.8452,35.8204,35.839,7700.0
2005-09-15 14:45:00,57.81,57.82,57.75,57.75,6600.0,35.839,35.8452,35.8018,35.8018,6600.0
2005-09-15 14:50:00,57.76,57.77,57.74,57.74,4400.0,35.808,35.8142,35.7956,35.7956,4400.0
2005-09-15 14:55:00,57.73,57.73,57.71,57.73,6200.0,35.7894,35.7894,35.777,35.7894,6200.0
2005-09-15 15:00:00,57.71,57.73,57.7,57.7,6400.0,35.777,35.7894,35.7708,35.7708,6400.0
2005-09-15 15:05:00,57.71,57.73,57.7,57.72,8000.0,35.777,35.7894,35.7708,35.7832,8000.0
2005-09-15 15:10:00,57.71,57.72,57.7,57.71,12900.0,35.777,35.7832,35.7708,35.777,12900.0
2005-09-15 15:15:00,57.71,57.73,57.7,57.72,16400.0,35.777,35.7894,35.7708,35.7832,16400.0
2005-09-15 15:20:00,57.71,57.75,57.69,57.71,10800.0,35.777,35.8018,35.7646,35.777,10800.0
2005-09-15 15:25:00,57.71,57.71,57.66,57.67,11300.0,35.777,35.777,35.746,35.7522,11300.0
2005-09-15 15:30:00,57.67,57.72,57.66,57.67,13700.0,35.7522,35.7832,35.746,35.7522,13700.0
2005-09-15 15:35:00,57.68,57.72,57.66,57.72,13100.0,35.7584,35.7832,35.746,35.7832,13100.0
2005-09-15 15:40:00,57.74,57.8,57.74,57.77,13200.0,35.7956,35.8328,35.7956,35.8142,13200.0
2005-09-15 15:45:00,57.78,57.78,57.76,57.78,7800.0,35.8204,35.8204,35.808,35.8204,7800.0
2005-09-15 15:50:00,57.78,57.8,57.77,57.79,10300.0,35.8204,35.8328,35.8142,35.8266,10300.0
2005-09-15 15:55:00,57.8,57.85,57.8,57.83,32500.0,35.8328,35.8638,35.8328,35.8514,32500.0
2005-09-16 09:30:00,58.12,58.16,58.09,58.12,240000.0,36.0312,36.056,36.0126,36.0312,240000.0
2005-09-16 09:35:00,58.12,58.2,58.12,58.2,11800.0,36.0312,36.0808,36.0312,36.0808,11800.0
2005-09-16 09:40:00,58.17,58.2,58.14,58.14,15900.0,36.0622,36.0808,36.0436,36.0436,15900.0
2005-09-16 09:45:00,58.15,58.22,58.15,58.22,17900.0,36.0498,36.0932,36.0498,36.0932,17900.0
2005-09-16 09:50:00,58.25,58.34,58.25,58.31,31200.0,36.1118,36.1675,36.1118,36.1489,31200.0
2005-09-16 09:55:00,58.32,58.4,58.31,58.36,17900.0,36.1551,36.2047,36.1489,36.1799,17900.0
2005-09-16 10:00:00,58.36,58.37,58.3,58.32,17900.0,36.1799,36.1861,36.1427,36.1551,17900.0
2005-09-16 10:05:00,58.31,58.32,58.3,58.31,17900.0,36.1489,36.1551,36.1427,36.1489,17900.0
2005-09-16 10:10:00,58.31,58.35,58.31,58.34,12900.0,36.1489,36.1737,36.1489,36.1675,12900.0
2005-09-16 10:15:00,58.34,58.35,58.31,58.32,17600.0,36.1675,36.1737,36.1489,36.1551,17600.0
2005-09-16 10:20:00,58.32,58.33,58.3,58.3,11900.0,36.1551,36.1613,36.1427,36.1427,11900.0
2005-09-16 10:25:00,58.3,58.3,58.25,58.25,7200.0,36.1427,36.1427,36.1118,36.1118,7200.0
2005-09-16 10:30:00,58.25,58.26,58.24,58.24,12400.0,36.1118,36.1179,36.1056,36.1056,12400.0
2005-09-16 10:35:00,58.25,58.26,58.22,58.26,10900.0,36.1118,36.1179,36.0932,36.1179,10900.0
2005-09-16 10:40:00,58.27,58.3,58.27,58.29,10600.0,36.1241,36.1427,36.1241,36.1365,10600.0
2005-09-16 10:45:00,58.29,58.31,58.28,58.28,6700.0,36.1365,36.1489,36.1303,36.1303,6700.0
2005-09-16 10:50:00,58.29,58.31,58.28,58.31,14500.0,36.1365,36.1489,36.1303,36.1489,14500.0
2005-09-16 10:55:00,58.31,58.33,58.31,58.32,9300.0,36.1489,36.1613,36.1489,36.1551,9300.0
2005-09-16 11:00:00,58.33,58.34,58.3,58.31,34600.0,36.1613,36.1675,36.1427,36.1489,34600.0
2005-09-16 11:05:00,58.31,58.32,58.3,58.3,18100.0,36.1489,36.1551,36.1427,36.1427,18100.0
2005-09-16 11:10:00,58.3,58.3,58.28,58.28,23100.0,36.1427,36.1427,36.1303,36.1303,23100.0
2005-09-16 11:15:00,58.28,58.36,58.27,58.34,26200.0,36.1303,36.1799,36.1241,36.1675,26200.0
2005-09-16 11:20:00,58.34,58.34,58.3,58.31,10800.0,36.1675,36.1675,36.1427,36.1489,10800.0
2005-09-16 11:25:00,58.31,58.31,58.26,58.28,35600.0,36.1489,36.1489,36.1179,36.1303,35600.0
2005-09-16 11:30:00,58.29,58.29,58.27,58.27,10900.0,36.1365,36.1365,36.1241,36.1241,10900.0
2005-09-16 11:35:00,58.27,58.28,58.27,58.28,16100.0,36.1241,36.1303,36.1241,36.1303,16100.0
2005-09-16 11:40:00,58.28,58.34,58.28,58.34,10500.0,36.1303,36.1675,36.1303,36.1675,10500.0
2005-09-16 11:45:00,58.33,58.34,58.31,58.31,7400.0,36.1613,36.1675,36.1489,36.1489,7400.0
2005-09-16 11:50:00,58.3,58.32,58.3,58.31,6300.0,36.1427,36.1551,36.1427,36.1489,6300.0
2005-09-16 11:55:00,58.31,58.31,58.3,58.3,17300.0,36.1489,36.1489,36.1427,36.1427,17300.0
2005-09-16 12:00:00,58.3,58.31,58.29,58.3,14900.0,36.1427,36.1489,36.1365,36.1427,14900.0
2005-09-16 12:05:00,58.3,58.3,58.28,58.3,23300.0,36.1427,36.1427,36.1303,36.1427,23300.0
2005-09-16 12:10:00,58.3,58.31,58.29,58.3,30000.0,36.1427,36.1489,36.1365,36.1427,30000.0
2005-09-16 12:15:00,58.31,58.31,58.3,58.3,11500.0,36.1489,36.1489,36.1427,36.1427,11500.0
2005-09-16 12:20:00,58.3,58.31,58.3,58.31,16900.0,36.1427,36.1489,36.1427,36.1489,16900.0
2005-09-16 12:25:00,58.32,58.32,58.3,58.31,12500.0,36.1551,36.1551,36.1427,36.1489,12500.0
2005-09-16 12:30:00,58.31,58.32,58.3,58.31,9600.0,36.1489,36.1551,36.1427,36.1489,9600.0
2005-09-16 12:35:00,58.31,58.32,58.3,58.31,23100.0,36.1489,36.1551,36.1427,36.1489,23100.0
2005-09-16 12:40:00,58.31,58.34,58.31,58.34,24700.0,36.1489,36.1675,36.1489,36.1675,24700.0
2005-09-16 12:45:00,58.34,58.38,58.34,58.37,15600.0,36.1675,36.1923,36.1675,36.1861,15600.0
2005-09-16 12:50:00,58.38,58.38,58.36,58.36,7100.0,36.1923,36.1923,36.1799,36.1799,7100.0
2005-09-16 12:55:00,58.37,58.38,58.36,58.36,11500.0,36.1861,36.1923,36.1799,36.1799,11500.0
2005-09-16 13:00:00,58.37,58.37,58.36,58.37,13300.0,36.1861,36.1861,36.1799,36.1861,13300.0
2005-09-16 13:05:00,58.37,58.37,58.27,58.27,23900.0,36.1861,36.1861,36.1241,36.1241,23900.0
2005-09-16 13:10:00,58.25,58.3,58.2,58.21,20500.0,36.1118,36.1427,36.0808,36.087,20500.0
2005-09-16 13:15:00,58.2,58.28,58.19,58.28,18500.0,36.0808,36.1303,36.0746,36.1303,18500.0
2005-09-16 13:20:00,58.28,58.3,58.28,58.29,16300.0,36.1303,36.1427,36.1303,36.1365,16300.0
2005-09-16 13:25:00,58.29,58.3,58.29,58.29,13500.0,36.1365,36.1427,36.1365,36.1365,13500.0
2005-09-16 13:30:00,58.29,58.31,58.29,58.31,21000.0,36.1365,36.1489,36.1365,36.1489,21000.0
2005-09-16 13:35:00,58.32,58.37,58.32,58.36,22700.0,36.1551,36.1861,36.1551,36.1799,22700.0
2005-09-16 13:40:00,58.36,58.38,58.36,58.37,21600.0,36.1799,36.1923,36.1799,36.1861,21600.0
2005-09-16 13:45:00,58.37,58.44,58.37,58.44,38000.0,36.1861,36.2295,36.1861,36.2295,38000.0
2005-09-16 13:50:00,58.44,58.47,58.4,58.41,19900.0,36.2295,36.2481,36.2047,36.2109,19900.0
2005-09-16 13:55:00,58.41,58.42,58.4,58.41,14700.0,36.2109,36.2171,36.2047,36.2109,14700.0
2005-09-16 14:00:00,58.42,58.45,58.41,58.42,20200.0,36.2171,36.2357,36.2109,36.2171,20200.0
2005-09-16 14:05:00,58.42,58.44,58.41,58.43,11000.0,36.2171,36.2295,36.2109,36.2233,11000.0
2005-09-16 14:10:00,58.43,58.43,58.35,58.36,25000.0,36.2233,36.2233,36.1737,36.1799,25000.0
2005-09-16 14:15:00,58.37,58.43,58.34,58.43,18700.0,36.1861,36.2233,36.1675,36.2233,18700.0
2005-09-16 14:20:00,58.43,58.48,58.42,58.42,21300.0,36.2233,36.2543,36.2171,36.2171,21300.0
2005-09-16 14:25:00,58.42,58.45,58.4,58.4,17900.0,36.2171,36.2357,36.2047,36.2047,17900.0
2005-09-16 14:30:00,58.4,58.41,58.35,58.37,22300.0,36.2047,36.2109,36.1737,36.1861,22300.0
2005-09-16 14:35:00,58.36,58.37,58.3,58.31,24500.0,36.1799,36.1861,36.1427,36.1489,24500.0
2005-09-16 14:40:00,58.31,58.33,58.3,58.33,22200.0,36.1489,36.1613,36.1427,36.1613,22200.0
2005-09-16 14:45:00,58.32,58.4,58.32,58.4,7700.0,36.1551,36.2047,36.1551,36.2047,7700.0
2005-09-16 14:50:00,58.39,58.43,58.39,58.43,9500.0,36.1985,36.2233,36.1985,36.2233,9500.0
2005-09-16 14:55:00,58.43,58.5,58.42,58.5,15900.0,36.2233,36.2667,36.2171,36.2667,15900.0
2005-09-16 15:00:00,58.5,58.53,58.5,58.51,13700.0,36.2667,36.2853,36.2667,36.2729,13700.0
2005-09-16 15:05:00,58.51,58.53,58.5,58.53,32200.0,36.2729,36.2853,36.2667,36.2853,32200.0
2005-09-16 15:10:00,58.52,58.61,58.51,58.61,23400.0,36.2791,36.3349,36.2729,36.3349,23400.0
2005-09-16 15:15:00,58.61,58.72,58.61,58.71,23300.0,36.3349,36.4031,36.3349,36.3969,23300.0
2005-09-16 15:20:00,58.71,58.79,58.7,58.79,23800.0,36.3969,36.4465,36.3907,36.4465,23800.0
2005-09-16 15:25:00,58.77,58.85,58.75,58.82,42500.0,36.4341,36.4837,36.4217,36.4651,42500.0
2005-09-16 15:30:00,58.82,58.82,58.7,58.7,32100.0,36.4651,36.4651,36.3907,36.3907,32100.0
2005-09-16 15:35:00,58.69,58.69,58.47,58.54,69300.0,36.3845,36.3845,36.2481,36.2915,69300.0
2005-09-16 15:40:00,58.54,58.54,57.8,57.95,88100.0,36.2915,36.2915,35.8328,35.9258,88100.0
2005-09-16 15:45:00,57.9,57.95,57.79,57.95,83400.0,35.8948,35.9258,35.8266,35.9258,83400.0
2005-09-16 15:50:00,57.79,57.95,57.7,57.94,162900.0,35.8266,35.9258,35.7708,35.9196,162900.0
2005-09-16 15:55:00,57.92,58.18,57.88,58.15,119200.0,35.9072,36.0684,35.8824,36.0498,119200.0
2005-09-19 09:30:00,58.05,58.06,57.81,57.88,30300.0,35.9878,35.994,35.839,35.8824,30300.0
2005-09-19 09:35:00,57.85,57.93,57.84,57.84,32200.0,35.8638,35.9134,35.8576,35.8576,32200.0
2005-09-19 09:40:00,57.82,57.82,57.7,57.75,24900.0,35.8452,35.8452,35.7708,35.8018,24900.0
2005-09-19 09:45:00,57.73,57.81,57.73,57.81,19000.0,35.7894,35.839,35.7894,35.839,19000.0
2005-09-19 09:50:00,57.82,57.86,57.82,57.85,20700.0,35.8452,35.87,35.8452,35.8638,20700.0
2005-09-19 09:55:00,57.85,57.85,57.81,57.81,25500.0,35.8638,35.8638,35.839,35.839,25500.0
2005-09-19 10:00:00,57.81,57.83,57.71,57.71,51800.0,35.839,35.8514,35.777,35.777,51800.0
2005-09-19 10:05:00,57.71,57.81,57.71,57.79,42500.0,35.777,35.839,35.777,35.8266,42500.0
2005-09-19 10:10:00,57.8,57.85,57.8,57.83,7500.0,35.8328,35.8638,35.8328,35.8514,7500.0
2005-09-19 10:15:00,57.81,57.81,57.77,57.79,11700.0,35.839,35.839,35.8142,35.8266,11700.0
2005-09-19 10:20:00,57.78,57.83,57.78,57.79,6600.0,35.8204,35.8514,35.8204,35.8266,6600.0
2005-09-19 10:25:00,57.79,57.82,57.77,57.8,11500.0,35.8266,35.8452,35.8142,35.8328,11500.0
2005-09-19 10:30:00,57.81,57.81,57.76,57.76,21200.0,35.839,35.839,35.808,35.808,21200.0
2005-09-19 10:35:00,57.76,57.76,57.71,57.73,24800.0,35.808,35.808,35.777,35.7894,24800.0
2005-09-19 10:40:00,57.71,57.73,57.61,57.65,21200.0,35.777,35.7894,35.715,35.7398,21200.0
2005-09-19 10:45:00,57.66,57.66,57.6,57.6,37600.0,35.746,35.746,35.7088,35.7088,37600.0
2005-09-19 10:50:00,57.6,57.68,57.57,57.63,25900.0,35.7088,35.7584,35.6902,35.7274,25900.0
2005-09-19 10:55:00,57.62,57.63,57.57,57.57,18300.0,35.7212,35.7274,35.6902,35.6902,18300.0
2005-09-19 11:00:00,57.57,57.57,57.51,57.55,18700.0,35.6902,35.6902,35.653,35.6778,18700.0
2005-09-19 11:05:00,57.54,57.67,57.54,57.67,20800.0,35.6716,35.7522,35.6716,35.7522,20800.0
2005-09-19 11:10:00,57.67,57.69,57.65,57.66,13800.0,35.7522,35.7646,35.7398,35.746,13800.0
2005-09-19 11:15:00,57.67,57.69,57.64,57.64,15600.0,35.7522,35.7646,35.7336,35.7336,15600.0
2005-09-19 11:20:00,57.64,57.66,57.59,57.65,9300.0,35.7336,35.746,35.7026,35.7398,9300.0
2005-09-19 11:25:00,57.67,57.68,57.63,57.68,6400.0,35.7522,35.7584,35.7274,35.7584,6400.0
2005-09-19 11:30:00,57.67,57.68,57.64,57.65,8200.0,35.7522,35.7584,35.7336,35.7398,8200.0
2005-09-19 11:35:00,57.64,57.65,57.6,57.65,11100.0,35.7336,35.7398,35.7088,35.7398,11100.0
2005-09-19 11:40:00,57.66,57.69,57.66,57.69,4500.0,35.746,35.7646,35.746,35.7646,4500.0
2005-09-19 11:45:00,57.69,57.73,57.69,57.72,13500.0,35.7646,35.7894,35.7646,35.7832,13500.0
2005-09-19 11:50:00,57.72,57.72,57.69,57.7,7500.0,35.7832,35.7832,35.7646,35.7708,7500.0
2005-09-19 11:55:00,57.7,57.71,57.69,57.69,4800.0,35.7708,35.777,35.7646,35.7646,4800.0
2005-09-19 12:00:00,57.69,57.7,57.68,57.69,13600.0,35.7646,35.7708,35.7584,35.7646,13600.0
2005-09-19 12:05:00,57.68,57.71,57.64,57.7,7600.0,35.7584,35.777,35.7336,35.7708,7600.0
2005-09-19 12:10:00,57.71,57.72,57.69,57.7,5900.0,35.777,35.7832,35.7646,35.7708,5900.0
2005-09-19 12:15:00,57.69,57.7,57.68,57.7,17100.0,35.7646,35.7708,35.7584,35.7708,17100.0
2005-09-19 12:20:00,57.69,57.69,57.65,57.65,8900.0,35.7646,35.7646,35.7398,35.7398,8900.0
2005-09-19 12:25:00,57.65,57.68,57.65,57.67,18300.0,35.7398,35.7584,35.7398,35.7522,18300.0
2005-09-19 12:30:00,57.68,57.68,57.66,57.66,7900.0,35.7584,35.7584,35.746,35.746,7900.0
2005-09-19 12:35:00,57.66,57.67,57.66,57.66,4900.0,35.746,35.7522,35.746,35.746,4900.0
2005-09-19 12:40:00,57.67,57.68,57.66,57.66,6200.0,35.7522,35.7584,35.746,35.746,6200.0
2005-09-19 12:45:00,57.68,57.71,57.67,57.71,11600.0,35.7584,35.777,35.7522,35.777,11600.0
2005-09-19 12:50:00,57.7,57.75,57.7,57.73,8000.0,35.7708,35.8018,35.7708,35.7894,8000.0
2005-09-19 12:55:00,57.73,57.74,57.73,57.74,6900.0,35.7894,35.7956,35.7894,35.7956,6900.0
2005-09-19 13:00:00,57.73,57.73,57.67,57.68,19700.0,35.7894,35.7894,35.7522,35.7584,19700.0
2005-09-19 13:05:00,57.67,57.7,57.65,57.65,11100.0,35.7522,35.7708,35.7398,35.7398,11100.0
2005-09-19 13:10:00,57.65,57.67,57.61,57.61,10100.0,35.7398,35.7522,35.715,35.715,10100.0
2005-09-19 13:15:00,57.61,57.65,57.6,57.64,7900.0,35.715,35.7398,35.7088,35.7336,7900.0
2005-09-19 13:20:00,57.65,57.67,57.64,57.65,9100.0,35.7398,35.7522,35.7336,35.7398,9100.0
2005-09-19 13:25:00,57.66,57.66,57.63,57.63,5700.0,35.746,35.746,35.7274,35.7274,5700.0
2005-09-19 13:30:00,57.62,57.63,57.62,57.62,4100.0,35.7212,35.7274,35.7212,35.7212,4100.0
2005-09-19 13:35:00,57.62,57.65,57.62,57.65,11400.0,35.7212,35.7398,35.7212,35.7398,11400.0
2005-09-19 13:40:00,57.66,57.69,57.65,57.69,21100.0,35.746,35.7646,35.7398,35.7646,21100.0
2005-09-19 13:45:00,57.68,57.68,57.65,57.65,5800.0,35.7584,35.7584,35.7398,35.7398,5800.0
2005-09-19 13:50:00,57.64,57.65,57.61,57.62,9800.0,35.7336,35.7398,35.715,35.7212,9800.0
2005-09-19 13:55:00,57.62,57.62,57.61,57.61,3700.0,35.7212,35.7212,35.715,35.715,3700.0
2005-09-19 14:00:00,57.61,57.69,57.61,57.67,14000.0,35.715,35.7646,35.715,35.7522,14000.0
2005-09-19 14:05:00,57.67,57.69,57.67,57.67,15900.0,35.7522,35.7646,35.7522,35.7522,15900.0
2005-09-19 14:10:00,57.67,57.68,57.59,57.59,14200.0,35.7522,35.7584,35.7026,35.7026,14200.0
2005-09-19 14:15:00,57.59,57.59,57.52,57.53,27200.0,35.7026,35.7026,35.6592,35.6654,27200.0
2005-09-19 14:20:00,57.53,57.55,57.52,57.53,21400.0,35.6654,35.6778,35.6592,35.6654,21400.0
2005-09-19 14:25:00,57.53,57.63,57.53,57.6,12800.0,35.6654,35.7274,35.6654,35.7088,12800.0
2005-09-19 14:30:00,57.62,57.62,57.59,57.6,15400.0,35.7212,35.7212,35.7026,35.7088,15400.0
2005-09-19 14:35:00,57.6,57.61,57.6,57.61,15800.0,35.7088,35.715,35.7088,35.715,15800.0
2005-09-19 14:40:00,57.6,57.61,57.6,57.6,7800.0,35.7088,35.715,35.7088,35.7088,7800.0
2005-09-19 14:45:00,57.6,57.63,57.6,57.62,25600.0,35.7088,35.7274,35.7088,35.7212,25600.0
2005-09-19 14:50:00,57.62,57.63,57.59,57.59,17100.0,35.7212,35.7274,35.7026,35.7026,17100.0
2005-09-19 14:55:00,57.59,57.59,57.57,57.57,5800.0,35.7026,35.7026,35.6902,35.6902,5800.0
2005-09-19 15:00:00,57.56,57.56,57.55,57.55,14500.0,35.684,35.684,35.6778,35.6778,14500.0
2005-09-19 15:05:00,57.54,57.54,57.5,57.51,5200.0,35.6716,35.6716,35.6468,35.653,5200.0
2005-09-19 15:10:00,57.51,57.52,57.51,57.51,17200.0,35.653,35.6592,35.653,35.653,17200.0
2005-09-19 15:15:00,57.51,57.52,57.5,57.51,27900.0,35.653,35.6592,35.6468,35.653,27900.0
2005-09-19 15:20:00,57.51,57.52,57.48,57.51,8100.0,35.653,35.6592,35.6344,35.653,8100.0
2005-09-19 15:25:00,57.51,57.52,57.49,57.5,11500.0,35.653,35.6592,35.6406,35.6468,11500.0
2005-09-19 15:30:00,57.48,57.54,57.46,57.54,28400.0,35.6344,35.6716,35.622,35.6716,28400.0
2005-09-19 15:35:00,57.55,57.6,57.55,57.59,19200.0,35.6778,35.7088,35.6778,35.7026,19200.0
2005-09-19 15:40:00,57.59,57.66,57.59,57.64,25900.0,35.7026,35.746,35.7026,35.7336,25900.0
2005-09-19 15:45:00,57.65,57.75,57.64,57.75,31400.0,35.7398,35.8018,35.7336,35.8018,31400.0
2005-09-19 15:50:00,57.74,57.74,57.7,57.72,18600.0,35.7956,35.7956,35.7708,35.7832,18600.0
2005-09-19 15:55:00,57.72,57.77,57.69,57.76,33800.0,35.7832,35.8142,35.7646,35.808,33800.0
2005-09-20 09:30:00,57.6,57.6,57.6,57.6,0.0,35.7088,35.7088,35.7088,35.7088,0.0
2005-09-20 09:35:00,57.65,57.65,57.31,57.31,23500.0,35.7398,35.7398,35.529,35.529,23500.0
2005-09-20 09:40:00,57.29,57.29,56.98,57.01,46900.0,35.5166,35.5166,35.3244,35.343,46900.0
2005-09-20 09:45:00,57.01,57.02,56.67,56.8,53000.0,35.343,35.3492,35.1322,35.2128,53000.0
2005-09-20 09:50:00,56.81,57.05,56.81,56.9,27400.0,35.219,35.3678,35.219,35.2748,27400.0
2005-09-20 09:55:00,56.88,57.03,56.81,57.03,30100.0,35.2624,35.3554,35.219,35.3554,30100.0
2005-09-20 10:00:00,57.03,57.22,57.01,57.12,47300.0,35.3554,35.4732,35.343,35.4112,47300.0
2005-09-20 10:05:00,57.12,57.12,56.98,56.98,9400.0,35.4112,35.4112,35.3244,35.3244,9400.0
2005-09-20 10:10:00,56.98,57.13,56.97,57.06,7200.0,35.3244,35.4174,35.3182,35.374,7200.0
2005-09-20 10:15:00,57.07,57.07,57.03,57.04,8000.0,35.3802,35.3802,35.3554,35.3616,8000.0
2005-09-20 10:20:00,57.07,57.15,57.06,57.13,9500.0,35.3802,35.4298,35.374,35.4174,9500.0
2005-09-20 10:25:00,57.13,57.17,57.11,57.11,10100.0,35.4174,35.4422,35.405,35.405,10100.0
2005-09-20 10:30:00,57.09,57.16,57.09,57.13,5400.0,35.3926,35.436,35.3926,35.4174,5400.0
2005-09-20 10:35:00,57.12,57.15,57.12,57.14,5700.0,35.4112,35.4298,35.4112,35.4236,5700.0
2005-09-20 10:40:00,57.14,57.18,57.14,57.16,12100.0,35.4236,35.4484,35.4236,35.436,12100.0
2005-09-20 10:45:00,57.16,57.17,57.14,57.17,8600.0,35.436,35.4422,35.4236,35.4422,8600.0
2005-09-20 10:50:00,57.17,57.21,57.16,57.17,5600.0,35.4422,35.467,35.436,35.4422,5600.0
2005-09-20 10:55:00,57.17,57.17,57.14,57.15,4100.0,35.4422,35.4422,35.4236,35.4298,4100.0
2005-09-20 11:00:00,57.16,57.22,57.13,57.14,13300.0,35.436,35.4732,35.4174,35.4236,13300.0
2005-09-20 11:05:00,57.13,57.25,57.13,57.24,9300.0,35.4174,35.4918,35.4174,35.4856,9300.0
2005-09-20 11:10:00,57.25,57.25,57.23,57.25,5700.0,35.4918,35.4918,35.4794,35.4918,5700.0
2005-09-20 11:15:00,57.25,57.27,57.24,57.27,5100.0,35.4918,35.5042,35.4856,35.5042,5100.0
2005-09-20 11:20:00,57.27,57.28,57.2,57.2,3600.0,35.5042,35.5104,35.4608,35.4608,3600.0
2005-09-20 11:25:00,57.21,57.21,57.19,57.19,2900.0,35.467,35.467,35.4546,35.4546,2900.0
2005-09-20 11:30:00,57.2,57.22,57.19,57.19,5100.0,35.4608,35.4732,35.4546,35.4546,5100.0
2005-09-20 11:35:00,57.19,57.21,57.15,57.16,7000.0,35.4546,35.467,35.4298,35.436,7000.0
2005-09-20 11:40:00,57.17,57.22,57.17,57.2,5000.0,35.4422,35.4732,35.4422,35.4608,5000.0
2005-09-20 11:45:00,57.19,57.2,57.14,57.14,6800.0,35.4546,35.4608,35.4236,35.4236,6800.0
2005-09-20 11:50:00,57.15,57.15,57.13,57.13,4200.0,35.4298,35.4298,35.4174,35.4174,4200.0
2005-09-20 11:55:00,57.13,57.16,57.12,57.16,3300.0,35.4174,35.436,35.4112,35.436,3300.0
2005-09-20 12:00:00,57.15,57.16,57.14,57.14,5200.0,35.4298,35.436,35.4236,35.4236,5200.0
2005-09-20 12:05:00,57.14,57.16,57.13,57.16,9500.0,35.4236,35.436,35.4174,35.436,9500.0
2005-09-20 12:10:00,57.16,57.16,57.13,57.13,5100.0,35.436,35.436,35.4174,35.4174,5100.0
2005-09-20 12:15:00,57.13,57.15,57.13,57.15,6300.0,35.4174,35.4298,35.4174,35.4298,6300.0
2005-09-20 12:20:00,57.14,57.15,57.13,57.15,6900.0,35.4236,35.4298,35.4174,35.4298,6900.0
2005-09-20 12:25:00,57.15,57.21,57.15,57.21,20900.0,35.4298,35.467,35.4298,35.467,20900.0
2005-09-20 12:30:00,57.2,57.22,57.19,57.19,5600.0,35.4608,35.4732,35.4546,35.4546,5600.0
2005-09-20 12:35:00,57.19,57.2,57.16,57.19,6200.0,35.4546,35.4608,35.436,35.4546,6200.0
2005-09-20 12:40:00,57.18,57.18,57.13,57.13,2400.0,35.4484,35.4484,35.4174,35.4174,2400.0
2005-09-20 12:45:00,57.13,57.14,57.09,57.09,8800.0,35.4174,35.4236,35.3926,35.3926,8800.0
2005-09-20 12:50:00,57.09,57.11,57.08,57.11,2900.0,35.3926,35.405,35.3864,35.405,2900.0
2005-09-20 12:55:00,57.12,57.12,57.09,57.12,4700.0,35.4112,35.4112,35.3926,35.4112,4700.0
2005-09-20 13:00:00,57.1,57.12,57.09,57.09,5300.0,35.3988,35.4112,35.3926,35.3926,5300.0
2005-09-20 13:05:00,57.1,57.11,57.09,57.09,10700.0,35.3988,35.405,35.3926,35.3926,10700.0
2005-09-20 13:10:00,57.09,57.09,57.06,57.07,2800.0,35.3926,35.3926,35.374,35.3802,2800.0
2005-09-20 13:15:00,57.06,57.06,57.03,57.03,10800.0,35.374,35.374,35.3554,35.3554,10800.0
2005-09-20 13:20:00,57.03,57.03,57.03,57.03,800.0,35.3554,35.3554,35.3554,35.3554,800.0
2005-09-20 13:25:00,57.03,57.03,57.01,57.03,7600.0,35.3554,35.3554,35.343,35.3554,7600.0
2005-09-20 13:30:00,57.03,57.06,57.03,57.04,7500.0,35.3554,35.374,35.3554,35.3616,7500.0
2005-09-20 13:35:00,57.03,57.05,57.02,57.05,7900.0,35.3554,35.3678,35.3492,35.3678,7900.0
2005-09-20 13:40:00,57.05,57.06,57.03,57.04,5100.0,35.3678,35.374,35.3554,35.3616,5100.0
2005-09-20 13:45:00,57.04,57.09,57.02,57.09,5100.0,35.3616,35.3926,35.3492,35.3926,5100.0
2005-09-20 13:50:00,57.09,57.1,57.07,57.1,4800.0,35.3926,35.3988,35.3802,35.3988,4800.0
2005-09-20 13:55:00,57.1,57.14,57.09,57.13,7500.0,35.3988,35.4236,35.3926,35.4174,7500.0
2005-09-20 14:00:00,57.13,57.2,57.13,57.2,7400.0,35.4174,35.4608,35.4174,35.4608,7400.0
2005-09-20 14:05:00,57.2,57.2,57.17,57.17,1700.0,35.4608,35.4608,35.4422,35.4422,1700.0
2005-09-20 14:10:00,57.19,57.23,57.18,57.23,3300.0,35.4546,35.4794,35.4484,35.4794,3300.0
2005-09-20 14:15:00,57.24,57.24,57.11,57.14,34500.0,35.4856,35.4856,35.405,35.4236,34500.0
2005-09-20 14:20:00,57.12,57.12,57.0,57.07,10900.0,35.4112,35.4112,35.3368,35.3802,10900.0
2005-09-20 14:25:00,57.05,57.08,57.04,57.08,10300.0,35.3678,35.3864,35.3616,35.3864,10300.0
2005-09-20 14:30:00,57.06,57.22,57.06,57.21,7800.0,35.374,35.4732,35.374,35.467,7800.0
2005-09-20 14:35:00,57.2,57.2,57.1,57.1,9400.0,35.4608,35.4608,35.3988,35.3988,9400.0
2005-09-20 14:40:00,57.11,57.14,57.1,57.11,17400.0,35.405,35.4236,35.3988,35.405,17400.0
2005-09-20 14:45:00,57.11,57.11,56.99,57.0,17000.0,35.405,35.405,35.3306,35.3368,17000.0
2005-09-20 14:50:00,57.0,57.05,57.0,57.05,17700.0,35.3368,35.3678,35.3368,35.3678,17700.0
2005-09-20 14:55:00,57.04,57.04,57.01,57.03,11100.0,35.3616,35.3616,35.343,35.3554,11100.0
2005-09-20 15:00:00,57.03,57.05,56.93,56.94,19400.0,35.3554,35.3678,35.2934,35.2996,19400.0
2005-09-20 15:05:00,56.94,56.94,56.83,56.9,18400.0,35.2996,35.2996,35.2314,35.2748,18400.0
2005-09-20 15:10:00,56.9,56.96,56.9,56.93,14700.0,35.2748,35.312,35.2748,35.2934,14700.0
2005-09-20 15:15:00,56.93,56.96,56.92,56.96,10000.0,35.2934,35.312,35.2872,35.312,10000.0
2005-09-20 15:20:00,56.96,57.03,56.94,57.03,8300.0,35.312,35.3554,35.2996,35.3554,8300.0
2005-09-20 15:25:00,57.02,57.07,57.02,57.07,9400.0,35.3492,35.3802,35.3492,35.3802,9400.0
2005-09-20 15:30:00,57.05,57.07,57.0,57.04,14600.0,35.3678,35.3802,35.3368,35.3616,14600.0
2005-09-20 15:35:00,57.05,57.08,57.0,57.07,13000.0,35.3678,35.3864,35.3368,35.3802,13000.0
2005-09-20 15:40:00,57.08,57.08,57.0,57.0,24400.0,35.3864,35.3864,35.3368,35.3368,24400.0
2005-09-20 15:45:00,57.0,57.01,56.95,56.99,19700.0,35.3368,35.343,35.3058,35.3306,19700.0
2005-09-20 15:50:00,56.99,57.01,56.99,57.01,33000.0,35.3306,35.343,35.3306,35.343,33000.0
2005-09-20 15:55:00,57.01,57.02,56.96,56.98,27000.0,35.343,35.3492,35.312,35.3244,27000.0
2005-09-21 09:35:00,56.77,56.77,56.61,56.61,39300.0,35.1942,35.1942,35.095,35.095,39300.0
2005-09-21 09:40:00,56.61,56.61,56.33,56.36,43200.0,35.095,35.095,34.9215,34.9401,43200.0
2005-09-21 09:45:00,56.4,56.44,56.31,56.31,14000.0,34.9649,34.9897,34.9091,34.9091,14000.0
2005-09-21 09:50:00,56.31,56.43,56.31,56.37,49500.0,34.9091,34.9835,34.9091,34.9463,49500.0
2005-09-21 09:55:00,56.35,56.36,56.13,56.13,31900.0,34.9339,34.9401,34.7975,34.7975,31900.0
2005-09-21 10:00:00,56.14,56.17,56.05,56.15,23600.0,34.8037,34.8223,34.7479,34.8099,23600.0
2005-09-21 10:05:00,56.15,56.22,56.08,56.08,25500.0,34.8099,34.8533,34.7665,34.7665,25500.0
2005-09-21 10:10:00,56.07,56.08,55.94,55.97,33000.0,34.7603,34.7665,34.6797,34.6983,33000.0
2005-09-21 10:15:00,55.98,56.01,55.97,55.98,13700.0,34.7045,34.7231,34.6983,34.7045,13700.0
2005-09-21 10:20:00,55.97,56.13,55.96,56.13,8900.0,34.6983,34.7975,34.6921,34.7975,8900.0
2005-09-21 10:25:00,56.13,56.13,56.01,56.03,16600.0,34.7975,34.7975,34.7231,34.7355,16600.0
2005-09-21 10:30:00,56.05,56.19,56.05,56.15,11100.0,34.7479,34.8347,34.7479,34.8099,11100.0
2005-09-21 10:35:00,56.16,56.2,56.13,56.2,19400.0,34.8161,34.8409,34.7975,34.8409,19400.0
2005-09-21 10:40:00,56.19,56.2,56.17,56.2,10500.0,34.8347,34.8409,34.8223,34.8409,10500.0
2005-09-21 10:45:00,56.2,56.21,56.14,56.14,9100.0,34.8409,34.8471,34.8037,34.8037,9100.0
2005-09-21 10:50:00,56.13,56.17,56.09,56.16,7900.0,34.7975,34.8223,34.7727,34.8161,7900.0
2005-09-21 10:55:00,56.17,56.28,56.17,56.2,8800.0,34.8223,34.8905,34.8223,34.8409,8800.0
2005-09-21 11:00:00,56.19,56.45,56.19,56.23,24500.0,34.8347,34.9959,34.8347,34.8595,24500.0
2005-09-21 11:05:00,56.24,56.3,56.22,56.26,22200.0,34.8657,34.9029,34.8533,34.8781,22200.0
2005-09-21 11:10:00,56.26,56.26,56.17,56.18,6400.0,34.8781,34.8781,34.8223,34.8285,6400.0
2005-09-21 11:15:00,56.17,56.17,56.12,56.13,32200.0,34.8223,34.8223,34.7913,34.7975,32200.0
2005-09-21 11:20:00,56.12,56.13,56.05,56.07,65300.0,34.7913,34.7975,34.7479,34.7603,65300.0
2005-09-21 11:25:00,56.04,56.1,56.03,56.07,11600.0,34.7417,34.7789,34.7355,34.7603,11600.0
2005-09-21 11:30:00,56.07,56.07,56.03,56.05,7200.0,34.7603,34.7603,34.7355,34.7479,7200.0
2005-09-21 11:35:00,56.06,56.09,56.05,56.05,5400.0,34.7541,34.7727,34.7479,34.7479,5400.0
2005-09-21 11:40:00,56.05,56.06,56.0,56.01,6500.0,34.7479,34.7541,34.7169,34.7231,6500.0
2005-09-21 11:45:00,56.0,56.02,55.95,56.01,9800.0,34.7169,34.7293,34.6859,34.7231,9800.0
2005-09-21 11:50:00,56.0,56.02,55.99,56.0,3000.0,34.7169,34.7293,34.7107,34.7169,3000.0
2005-09-21 11:55:00,56.0,56.02,55.97,55.97,5300.0,34.7169,34.7293,34.6983,34.6983,5300.0
2005-09-21 12:00:00,55.96,56.02,55.95,56.02,13700.0,34.6921,34.7293,34.6859,34.7293,13700.0
2005-09-21 12:05:00,56.03,56.14,56.03,56.09,4400.0,34.7355,34.8037,34.7355,34.7727,4400.0
2005-09-21 12:10:00,56.12,56.15,56.1,56.11,6900.0,34.7913,34.8099,34.7789,34.7851,6900.0
2005-09-21 12:15:00,56.11,56.14,56.09,56.14,9900.0,34.7851,34.8037,34.7727,34.8037,9900.0
2005-09-21 12:20:00,56.11,56.13,56.07,56.07,3200.0,34.7851,34.7975,34.7603,34.7603,3200.0
2005-09-21 12:25:00,56.08,56.1,56.07,56.1,7400.0,34.7665,34.7789,34.7603,34.7789,7400.0
2005-09-21 12:30:00,56.1,56.1,56.08,56.08,3500.0,34.7789,34.7789,34.7665,34.7665,3500.0
2005-09-21 12:35:00,56.09,56.1,56.06,56.06,2800.0,34.7727,34.7789,34.7541,34.7541,2800.0
2005-09-21 12:40:00,56.05,56.07,56.05,56.06,5200.0,34.7479,34.7603,34.7479,34.7541,5200.0
2005-09-21 12:45:00,56.07,56.15,56.06,56.13,24200.0,34.7603,34.8099,34.7541,34.7975,24200.0
2005-09-21 12:50:00,56.14,56.15,56.12,56.14,32000.0,34.8037,34.8099,34.7913,34.8037,32000.0
2005-09-21 12:55:00,56.13,56.14,56.09,56.1,10600.0,34.7975,34.8037,34.7727,34.7789,10600.0
2005-09-21 13:00:00,56.1,56.14,56.09,56.13,10100.0,34.7789,34.8037,34.7727,34.7975,10100.0
2005-09-21 13:05:00,56.14,56.15,56.09,56.11,17300.0,34.8037,34.8099,34.7727,34.7851,17300.0
2005-09-21 13:10:00,56.09,56.1,56.09,56.1,5700.0,34.7727,34.7789,34.7727,34.7789,5700.0
2005-09-21 13:15:00,56.09,56.1,56.07,56.07,18700.0,34.7727,34.7789,34.7603,34.7603,18700.0
2005-09-21 13:20:00,56.08,56.08,55.92,55.96,14900.0,34.7665,34.7665,34.6673,34.6921,14900.0
2005-09-21 13:25:00,55.95,56.02,55.95,55.98,10600.0,34.6859,34.7293,34.6859,34.7045,10600.0
2005-09-21 13:30:00,55.97,56.01,55.93,55.93,7700.0,34.6983,34.7231,34.6735,34.6735,7700.0
2005-09-21 13:35:00,55.93,55.98,55.9,55.9,12300.0,34.6735,34.7045,34.6549,34.6549,12300.0
2005-09-21 13:40:00,55.89,55.95,55.85,55.88,7300.0,34.6487,34.6859,34.6239,34.6425,7300.0
2005-09-21 13:45:00,55.88,55.89,55.85,55.86,8600.0,34.6425,34.6487,34.6239,34.6301,8600.0
2005-09-21 13:50:00,55.86,55.86,55.76,55.79,9600.0,34.6301,34.6301,34.5681,34.5867,9600.0
2005-09-21 13:55:00,55.79,55.92,55.79,55.88,5900.0,34.5867,34.6673,34.5867,34.6425,5900.0
2005-09-21 14:00:00,55.88,55.88,55.77,55.78,13000.0,34.6425,34.6425,34.5743,34.5805,13000.0
2005-09-21 14:05:00,55.77,55.8,55.69,55.75,34700.0,34.5743,34.5929,34.5247,34.5619,34700.0
2005-09-21 14:10:00,55.75,55.76,55.72,55.74,12800.0,34.5619,34.5681,34.5433,34.5557,12800.0
2005-09-21 14:15:00,55.74,55.87,55.73,55.84,5800.0,34.5557,34.6363,34.5495,34.6177,5800.0
2005-09-21 14:20:00,55.84,55.85,55.82,55.82,6600.0,34.6177,34.6239,34.6053,34.6053,6600.0
2005-09-21 14:25:00,55.81,55.81,55.76,55.76,5900.0,34.5991,34.5991,34.5681,34.5681,5900.0
2005-09-21 14:30:00,55.76,55.76,55.67,55.67,19200.0,34.5681,34.5681,34.5123,34.5123,19200.0
2005-09-21 14:35:00,55.67,55.67,55.6,55.6,26900.0,34.5123,34.5123,34.4689,34.4689,26900.0
2005-09-21 14:40:00,55.6,55.6,55.54,55.56,25000.0,34.4689,34.4689,34.4317,34.4441,25000.0
2005-09-21 14:45:00,55.56,55.63,55.55,55.63,22200.0,34.4441,34.4875,34.4379,34.4875,22200.0
2005-09-21 14:50:00,55.59,55.7,55.58,55.67,17600.0,34.4627,34.5309,34.4565,34.5123,17600.0
2005-09-21 14:55:00,55.66,55.74,55.63,55.63,29800.0,34.5061,34.5557,34.4875,34.4875,29800.0
2005-09-21 15:00:00,55.63,55.65,55.59,55.59,13100.0,34.4875,34.4999,34.4627,34.4627,13100.0
2005-09-21 15:05:00,55.59,55.59,55.48,55.48,16400.0,34.4627,34.4627,34.3945,34.3945,16400.0
2005-09-21 15:10:00,55.52,55.56,55.49,55.54,14200.0,34.4193,34.4441,34.4007,34.4317,14200.0
2005-09-21 15:15:00,55.54,55.59,55.5,55.5,10400.0,34.4317,34.4627,34.4069,34.4069,10400.0
2005-09-21 15:20:00,55.51,55.52,55.48,55.51,12400.0,34.4131,34.4193,34.3945,34.4131,12400.0
2005-09-21 15:25:00,55.51,55.55,55.5,55.54,12300.0,34.4131,34.4379,34.4069,34.4317,12300.0
2005-09-21 15:30:00,55.55,55.57,55.43,55.57,17700.0,34.4379,34.4503,34.3635,34.4503,17700.0
2005-09-21 15:35:00,55.58,55.6,55.54,55.54,14100.0,34.4565,34.4689,34.4317,34.4317,14100.0
2005-09-21 15:40:00,55.54,55.61,55.54,55.61,13200.0,34.4317,34.4751,34.4317,34.4751,13200.0
2005-09-21 15:45:00,55.61,55.66,55.57,55.61,19000.0,34.4751,34.5061,34.4503,34.4751,19000.0
2005-09-21 15:50:00,55.61,55.62,55.53,55.55,13600.0,34.4751,34.4813,34.4255,34.4379,13600.0
2005-09-21 15:55:00,55.55,55.56,55.47,55.5,21000.0,34.4379,34.4441,34.3883,34.4069,21000.0
2005-09-22 09:30:00,55.49,55.5,55.48,55.48,16400.0,34.4007,34.4069,34.3945,34.3945,16400.0
2005-09-22 09:35:00,55.48,55.5,55.28,55.28,5600.0,34.3945,34.4069,34.2705,34.2705,5600.0
2005-09-22 09:40:00,55.27,55.28,55.11,55.11,18000.0,34.2643,34.2705,34.1651,34.1651,18000.0
2005-09-22 09:45:00,55.11,55.11,54.85,54.98,35000.0,34.1651,34.1651,34.0039,34.0845,35000.0
2005-09-22 09:50:00,54.92,55.01,54.92,55.01,10900.0,34.0473,34.1031,34.0473,34.1031,10900.0
2005-09-22 09:55:00,55.05,55.06,55.01,55.06,10100.0,34.1279,34.1341,34.1031,34.1341,10100.0
2005-09-22 10:00:00,55.05,55.35,55.05,55.2,15500.0,34.1279,34.3139,34.1279,34.2209,15500.0
2005-09-22 10:05:00,55.21,55.25,55.18,55.23,10000.0,34.2271,34.2519,34.2085,34.2395,10000.0
2005-09-22 10:10:00,55.31,55.47,55.25,55.47,11800.0,34.2891,34.3883,34.2519,34.3883,11800.0
2005-09-22 10:15:00,55.46,55.47,55.31,55.31,8700.0,34.3821,34.3883,34.2891,34.2891,8700.0
2005-09-22 10:20:00,55.31,55.37,55.24,55.33,6900.0,34.2891,34.3263,34.2457,34.3015,6900.0
2005-09-22 10:25:00,55.32,55.32,55.26,55.26,8100.0,34.2953,34.2953,34.2581,34.2581,8100.0
2005-09-22 10:30:00,55.28,55.29,55.23,55.29,6300.0,34.2705,34.2767,34.2395,34.2767,6300.0
2005-09-22 10:35:00,55.35,55.4,55.33,55.35,11000.0,34.3139,34.3449,34.3015,34.3139,11000.0
2005-09-22 10:40:00,55.36,55.36,55.22,55.24,10700.0,34.3201,34.3201,34.2333,34.2457,10700.0
2005-09-22 10:45:00,55.23,55.24,55.17,55.2,16900.0,34.2395,34.2457,34.2023,34.2209,16900.0
2005-09-22 10:50:00,55.2,55.3,55.17,55.3,8300.0,34.2209,34.2829,34.2023,34.2829,8300.0
2005-09-22 10:55:00,55.3,55.35,55.25,55.25,2400.0,34.2829,34.3139,34.2519,34.2519,2400.0
2005-09-22 11:00:00,55.26,55.35,55.24,55.33,10900.0,34.2581,34.3139,34.2457,34.3015,10900.0
2005-09-22 11:05:00,55.35,55.39,55.3,55.39,6500.0,34.3139,34.3387,34.2829,34.3387,6500.0
2005-09-22 11:10:00,55.39,55.51,55.38,55.51,12400.0,34.3387,34.4131,34.3325,34.4131,12400.0
2005-09-22 11:15:00,55.53,55.55,55.48,55.48,10800.0,34.4255,34.4379,34.3945,34.3945,10800.0
2005-09-22 11:20:00,55.48,55.51,55.45,55.45,8700.0,34.3945,34.4131,34.3759,34.3759,8700.0
2005-09-22 11:25:00,55.47,55.47,55.42,55.45,5000.0,34.3883,34.3883,34.3573,34.3759,5000.0
2005-09-22 11:30:00,55.45,55.48,55.32,55.4,3900.0,34.3759,34.3945,34.2953,34.3449,3900.0
2005-09-22 11:35:00,55.41,55.47,55.39,55.47,5100.0,34.3511,34.3883,34.3387,34.3883,5100.0
2005-09-22 11:40:00,55.47,55.5,55.39,55.4,8700.0,34.3883,34.4069,34.3387,34.3449,8700.0
2005-09-22 11:45:00,55.41,55.41,55.35,55.36,4400.0,34.3511,34.3511,34.3139,34.3201,4400.0
2005-09-22 11:50:00,55.31,55.33,55.27,55.33,9300.0,34.2891,34.3015,34.2643,34.3015,9300.0
2005-09-22 11:55:00,55.36,55.4,55.33,55.33,4700.0,34.3201,34.3449,34.3015,34.3015,4700.0
2005-09-22 12:00:00,55.33,55.33,55.2,55.23,10300.0,34.3015,34.3015,34.2209,34.2395,10300.0
2005-09-22 12:05:00,55.23,55.24,55.18,55.18,8700.0,34.2395,34.2457,34.2085,34.2085,8700.0
2005-09-22 12:10:00,55.18,55.18,55.13,55.15,5400.0,34.2085,34.2085,34.1775,34.1899,5400.0
2005-09-22 12:15:00,55.13,55.13,55.07,55.08,4000.0,34.1775,34.1775,34.1403,34.1465,4000.0
2005-09-22 12:20:00,55.08,55.08,55.06,55.07,9400.0,34.1465,34.1465,34.1341,34.1403,9400.0
2005-09-22 12:25:00,55.07,55.14,55.04,55.14,12300.0,34.1403,34.1837,34.1217,34.1837,12300.0
2005-09-22 12:30:00,55.14,55.26,55.14,55.25,11800.0,34.1837,34.2581,34.1837,34.2519,11800.0
2005-09-22 12:35:00,55.26,55.3,55.26,55.27,5200.0,34.2581,34.2829,34.2581,34.2643,5200.0
2005-09-22 12:40:00,55.27,55.27,55.18,55.18,6900.0,34.2643,34.2643,34.2085,34.2085,6900.0
2005-09-22 12:45:00,55.18,55.26,55.18,55.21,8200.0,34.2085,34.2581,34.2085,34.2271,8200.0
2005-09-22 12:50:00,55.25,55.28,55.21,55.28,4500.0,34.2519,34.2705,34.2271,34.2705,4500.0
2005-09-22 12:55:00,55.3,55.35,55.3,55.31,4400.0,34.2829,34.3139,34.2829,34.2891,4400.0
2005-09-22 13:00:00,55.33,55.34,55.32,55.33,8500.0,34.3015,34.3077,34.2953,34.3015,8500.0
2005-09-22 13:05:00,55.33,55.33,55.31,55.33,4000.0,34.3015,34.3015,34.2891,34.3015,4000.0
2005-09-22 13:10:00,55.33,55.38,55.3,55.38,11700.0,34.3015,34.3325,34.2829,34.3325,11700.0
2005-09-22 13:15:00,55.38,55.48,55.38,55.48,5700.0,34.3325,34.3945,34.3325,34.3945,5700.0
2005-09-22 13:20:00,55.48,55.48,55.37,55.45,9300.0,34.3945,34.3945,34.3263,34.3759,9300.0
2005-09-22 13:25:00,55.46,55.52,55.46,55.5,5300.0,34.3821,34.4193,34.3821,34.4069,5300.0
2005-09-22 13:30:00,55.49,55.49,55.45,55.47,6100.0,34.4007,34.4007,34.3759,34.3883,6100.0
2005-09-22 13:35:00,55.47,55.55,55.45,55.55,7400.0,34.3883,34.4379,34.3759,34.4379,7400.0
2005-09-22 13:40:00,55.54,55.71,55.52,55.66,12500.0,34.4317,34.5371,34.4193,34.5061,12500.0
2005-09-22 13:45:00,55.66,55.68,55.59,55.61,9100.0,34.5061,34.5185,34.4627,34.4751,9100.0
2005-09-22 13:50:00,55.61,55.65,55.58,55.65,7300.0,34.4751,34.4999,34.4565,34.4999,7300.0
2005-09-22 13:55:00,55.65,55.67,55.62,55.64,5700.0,34.4999,34.5123,34.4813,34.4937,5700.0
2005-09-22 14:00:00,55.63,55.7,55.62,55.69,7600.0,34.4875,34.5309,34.4813,34.5247,7600.0
2005-09-22 14:05:00,55.69,55.74,55.67,55.72,7000.0,34.5247,34.5557,34.5123,34.5433,7000.0
2005-09-22 14:10:00,55.68,55.68,55.53,55.55,12800.0,34.5185,34.5185,34.4255,34.4379,12800.0
2005-09-22 14:15:00,55.55,55.57,55.53,55.53,14000.0,34.4379,34.4503,34.4255,34.4255,14000.0
2005-09-22 14:20:00,55.53,55.59,55.49,55.53,11700.0,34.4255,34.4627,34.4007,34.4255,11700.0
2005-09-22 14:25:00,55.54,55.56,55.51,55.51,6500.0,34.4317,34.4441,34.4131,34.4131,6500.0
2005-09-22 14:30:00,55.51,55.52,55.5,55.51,12100.0,34.4131,34.4193,34.4069,34.4131,12100.0
2005-09-22 14:35:00,55.51,55.51,55.47,55.47,5100.0,34.4131,34.4131,34.3883,34.3883,5100.0
2005-09-22 14:40:00,55.48,55.53,55.48,55.5,11500.0,34.3945,34.4255,34.3945,34.4069,11500.0
2005-09-22 14:45:00,55.51,55.53,55.49,55.53,9100.0,34.4131,34.4255,34.4007,34.4255,9100.0
2005-09-22 14:50:00,55.53,55.53,55.49,55.51,4600.0,34.4255,34.4255,34.4007,34.4131,4600.0
2005-09-22 14:55:00,55.51,55.51,55.43,55.45,4700.0,34.4131,34.4131,34.3635,34.3759,4700.0
2005-09-22 15:00:00,55.46,55.46,55.43,55.44,12600.0,34.3821,34.3821,34.3635,34.3697,12600.0
2005-09-22 15:05:00,55.44,55.44,55.37,55.4,24700.0,34.3697,34.3697,34.3263,34.3449,24700.0
2005-09-22 15:10:00,55.4,55.4,55.33,55.35,26000.0,34.3449,34.3449,34.3015,34.3139,26000.0
2005-09-22 15:15:00,55.39,55.4,55.37,55.38,111100.0,34.3387,34.3449,34.3263,34.3325,111100.0
2005-09-22 15:20:00,55.37,55.39,55.35,55.38,21300.0,34.3263,34.3387,34.3139,34.3325,21300.0
2005-09-22 15:25:00,55.39,55.39,55.37,55.39,21200.0,34.3387,34.3387,34.3263,34.3387,21200.0
2005-09-22 15:30:00,55.39,55.39,55.36,55.39,48500.0,34.3387,34.3387,34.3201,34.3387,48500.0
2005-09-22 15:35:00,55.38,55.39,55.35,55.39,33200.0,34.3325,34.3387,34.3139,34.3387,33200.0
2005-09-22 15:40:00,55.39,55.49,55.36,55.49,23800.0,34.3387,34.4007,34.3201,34.4007,23800.0
2005-09-22 15:45:00,55.47,55.6,55.47,55.54,19300.0,34.3883,34.4689,34.3883,34.4317,19300.0
2005-09-22 15:50:00,55.55,55.55,55.45,55.45,17400.0,34.4379,34.4379,34.3759,34.3759,17400.0
2005-09-22 15:55:00,55.41,55.5,55.31,55.5,28300.0,34.3511,34.4069,34.2891,34.4069,28300.0
2005-09-23 09:30:00,55.44,55.5,55.44,55.5,6300.0,34.3697,34.4069,34.3697,34.4069,6300.0
2005-09-23 09:35:00,55.5,55.5,55.46,55.5,12600.0,34.4069,34.4069,34.3821,34.4069,12600.0
2005-09-23 09:40:00,55.5,55.5,55.42,55.45,5800.0,34.4069,34.4069,34.3573,34.3759,5800.0
2005-09-23 09:45:00,55.47,55.48,55.34,55.34,10800.0,34.3883,34.3945,34.3077,34.3077,10800.0
2005-09-23 09:50:00,55.34,55.41,55.34,55.41,7700.0,34.3077,34.3511,34.3077,34.3511,7700.0
2005-09-23 09:55:00,55.38,55.39,55.35,55.36,5200.0,34.3325,34.3387,34.3139,34.3201,5200.0
2005-09-23 10:00:00,55.35,55.5,55.35,55.4,14400.0,34.3139,34.4069,34.3139,34.3449,14400.0
2005-09-23 10:05:00,55.4,55.44,55.4,55.41,5600.0,34.3449,34.3697,34.3449,34.3511,5600.0
2005-09-23 10:10:00,55.4,55.41,55.3,55.3,18900.0,34.3449,34.3511,34.2829,34.2829,18900.0
2005-09-23 10:15:00,55.33,55.42,55.27,55.33,13800.0,34.3015,34.3573,34.2643,34.3015,13800.0
2005-09-23 10:20:00,55.36,55.4,55.33,55.36,9800.0,34.3201,34.3449,34.3015,34.3201,9800.0
2005-09-23 10:25:00,55.4,55.43,55.39,55.4,7200.0,34.3449,34.3635,34.3387,34.3449,7200.0
2005-09-23 10:30:00,55.42,55.42,55.32,55.32,4300.0,34.3573,34.3573,34.2953,34.2953,4300.0
2005-09-23 10:35:00,55.32,55.33,55.24,55.24,8400.0,34.2953,34.3015,34.2457,34.2457,8400.0
2005-09-23 10:40:00,55.24,55.32,55.24,55.32,6700.0,34.2457,34.2953,34.2457,34.2953,6700.0
2005-09-23 10:45:00,55.32,55.36,55.32,55.34,5100.0,34.2953,34.3201,34.2953,34.3077,5100.0
2005-09-23 10:50:00,55.34,55.41,55.34,55.41,5200.0,34.3077,34.3511,34.3077,34.3511,5200.0
2005-09-23 10:55:00,55.4,55.45,55.4,55.45,6000.0,34.3449,34.3759,34.3449,34.3759,6000.0
2005-09-23 11:00:00,55.5,55.5,55.47,55.48,6000.0,34.4069,34.4069,34.3883,34.3945,6000.0
2005-09-23 11:05:00,55.48,55.5,55.42,55.43,6300.0,34.3945,34.4069,34.3573,34.3635,6300.0
2005-09-23 11:10:00,55.43,55.49,55.43,55.49,5800.0,34.3635,34.4007,34.3635,34.4007,5800.0
2005-09-23 11:15:00,55.48,55.5,55.48,55.5,8700.0,34.3945,34.4069,34.3945,34.4069,8700.0
2005-09-23 11:20:00,55.5,55.5,55.49,55.5,50500.0,34.4069,34.4069,34.4007,34.4069,50500.0
2005-09-23 11:25:00,55.51,55.58,55.5,55.54,10600.0,34.4131,34.4565,34.4069,34.4317,10600.0
2005-09-23 11:30:00,55.54,55.56,55.53,55.56,3300.0,34.4317,34.4441,34.4255,34.4441,3300.0
2005-09-23 11:35:00,55.55,55.6,55.46,55.52,7700.0,34.4379,34.4689,34.3821,34.4193,7700.0
2005-09-23 11:40:00,55.52,55.52,55.49,55.51,4000.0,34.4193,34.4193,34.4007,34.4131,4000.0
2005-09-23 11:45:00,55.51,55.58,55.51,55.58,3900.0,34.4131,34.4565,34.4131,34.4565,3900.0
2005-09-23 11:50:00,55.58,55.61,55.55,55.55,1100.0,34.4565,34.4751,34.4379,34.4379,1100.0
2005-09-23 11:55:00,55.58,55.58,55.5,55.5,2500.0,34.4565,34.4565,34.4069,34.4069,2500.0
2005-09-23 12:00:00,55.49,55.52,55.49,55.52,5500.0,34.4007,34.4193,34.4007,34.4193,5500.0
2005-09-23 12:05:00,55.51,55.51,55.47,55.49,3600.0,34.4131,34.4131,34.3883,34.4007,3600.0
2005-09-23 12:10:00,55.49,55.5,55.46,55.46,3300.0,34.4007,34.4069,34.3821,34.3821,3300.0
2005-09-23 12:15:00,55.47,55.48,55.45,55.46,3000.0,34.3883,34.3945,34.3759,34.3821,3000.0
2005-09-23 12:20:00,55.47,55.48,55.44,55.45,5500.0,34.3883,34.3945,34.3697,34.3759,5500.0
2005-09-23 12:25:00,55.45,55.48,55.45,55.46,4000.0,34.3759,34.3945,34.3759,34.3821,4000.0
2005-09-23 12:30:00,55.46,55.46,55.42,55.45,3000.0,34.3821,34.3821,34.3573,34.3759,3000.0
2005-09-23 12:35:00,55.45,55.48,55.45,55.47,2600.0,34.3759,34.3945,34.3759,34.3883,2600.0
2005-09-23 12:40:00,55.48,55.48,55.45,55.45,800.0,34.3945,34.3945,34.3759,34.3759,800.0
2005-09-23 12:45:00,55.46,55.46,55.45,55.46,3800.0,34.3821,34.3821,34.3759,34.3821,3800.0
2005-09-23 12:50:00,55.47,55.48,55.46,55.48,5000.0,34.3883,34.3945,34.3821,34.3945,5000.0
2005-09-23 12:55:00,55.47,55.47,55.45,55.46,4300.0,34.3883,34.3883,34.3759,34.3821,4300.0
2005-09-23 13:00:00,55.46,55.47,55.44,55.44,7100.0,34.3821,34.3883,34.3697,34.3697,7100.0
2005-09-23 13:05:00,55.45,55.58,55.45,55.57,7000.0,34.3759,34.4565,34.3759,34.4503,7000.0
2005-09-23 13:10:00,55.57,55.57,55.5,55.5,5700.0,34.4503,34.4503,34.4069,34.4069,5700.0
2005-09-23 13:15:00,55.49,55.52,55.49,55.52,4100.0,34.4007,34.4193,34.4007,34.4193,4100.0
2005-09-23 13:20:00,55.52,55.57,55.5,55.57,4100.0,34.4193,34.4503,34.4069,34.4503,4100.0
2005-09-23 13:25:00,55.56,55.57,55.5,55.5,9600.0,34.4441,34.4503,34.4069,34.4069,9600.0
2005-09-23 13:30:00,55.5,55.56,55.5,55.56,6600.0,34.4069,34.4441,34.4069,34.4441,6600.0
2005-09-23 13:35:00,55.56,55.6,55.56,55.6,8300.0,34.4441,34.4689,34.4441,34.4689,8300.0
2005-09-23 13:40:00,55.6,55.6,55.58,55.59,8100.0,34.4689,34.4689,34.4565,34.4627,8100.0
2005-09-23 13:45:00,55.55,55.58,55.54,55.57,2400.0,34.4379,34.4565,34.4317,34.4503,2400.0
2005-09-23 13:50:00,55.54,55.6,55.54,55.6,6400.0,34.4317,34.4689,34.4317,34.4689,6400.0
2005-09-23 13:55:00,55.6,55.6,55.57,55.59,11300.0,34.4689,34.4689,34.4503,34.4627,11300.0
2005-09-23 14:00:00,55.59,55.6,55.54,55.58,6700.0,34.4627,34.4689,34.4317,34.4565,6700.0
2005-09-23 14:05:00,55.58,55.6,55.58,55.59,7900.0,34.4565,34.4689,34.4565,34.4627,7900.0
2005-09-23 14:10:00,55.59,55.59,55.52,55.54,12300.0,34.4627,34.4627,34.4193,34.4317,12300.0
2005-09-23 14:15:00,55.54,55.54,55.51,55.51,3100.0,34.4317,34.4317,34.4131,34.4131,3100.0
2005-09-23 14:20:00,55.52,55.54,55.5,55.54,4100.0,34.4193,34.4317,34.4069,34.4317,4100.0
2005-09-23 14:25:00,55.54,55.56,55.51,55.51,6000.0,34.4317,34.4441,34.4131,34.4131,6000.0
2005-09-23 14:30:00,55.51,55.52,55.5,55.51,5600.0,34.4131,34.4193,34.4069,34.4131,5600.0
2005-09-23 14:35:00,55.53,55.54,55.5,55.52,5300.0,34.4255,34.4317,34.4069,34.4193,5300.0
2005-09-23 14:40:00,55.51,55.52,55.48,55.52,17000.0,34.4131,34.4193,34.3945,34.4193,17000.0
2005-09-23 14:45:00,55.52,55.54,55.46,55.46,5100.0,34.4193,34.4317,34.3821,34.3821,5100.0
2005-09-23 14:50:00,55.46,55.55,55.46,55.52,8500.0,34.3821,34.4379,34.3821,34.4193,8500.0
2005-09-23 14:55:00,55.54,55.55,55.5,55.51,3800.0,34.4317,34.4379,34.4069,34.4131,3800.0
2005-09-23 15:00:00,55.52,55.52,55.43,55.43,10500.0,34.4193,34.4193,34.3635,34.3635,10500.0
2005-09-23 15:05:00,55.44,55.47,55.44,55.45,6400.0,34.3697,34.3883,34.3697,34.3759,6400.0
2005-09-23 15:10:00,55.46,55.51,55.46,55.48,8000.0,34.3821,34.4131,34.3821,34.3945,8000.0
2005-09-23 15:15:00,55.48,55.55,55.47,55.55,8300.0,34.3945,34.4379,34.3883,34.4379,8300.0
2005-09-23 15:20:00,55.54,55.55,55.52,55.53,18400.0,34.4317,34.4379,34.4193,34.4255,18400.0
2005-09-23 15:25:00,55.52,55.53,55.46,55.5,6500.0,34.4193,34.4255,34.3821,34.4069,6500.0
2005-09-23 15:30:00,55.5,55.56,55.5,55.55,23600.0,34.4069,34.4441,34.4069,34.4379,23600.0
2005-09-23 15:35:00,55.55,55.6,55.55,55.57,17900.0,34.4379,34.4689,34.4379,34.4503,17900.0
2005-09-23 15:40:00,55.57,55.57,55.53,55.53,9200.0,34.4503,34.4503,34.4255,34.4255,9200.0
2005-09-23 15:45:00,55.53,55.54,55.51,55.52,5800.0,34.4255,34.4317,34.4131,34.4193,5800.0
2005-09-23 15:50:00,55.53,55.53,55.45,55.48,11700.0,34.4255,34.4255,34.3759,34.3945,11700.0
2005-09-23 15:55:00,55.48,55.56,55.47,55.56,7400.0,34.3945,34.4441,34.3883,34.4441,7400.0
2005-09-26 09:30:00,55.68,55.7,55.68,55.7,11000.0,34.5185,34.5309,34.5185,34.5309,11000.0
2005-09-26 09:35:00,55.68,55.68,55.68,55.68,100.0,34.5185,34.5185,34.5185,34.5185,100.0
2005-09-26 09:40:00,55.67,55.7,55.67,55.69,8200.0,34.5123,34.5309,34.5123,34.5247,8200.0
2005-09-26 09:45:00,55.69,55.79,55.68,55.72,10800.0,34.5247,34.5867,34.5185,34.5433,10800.0
2005-09-26 09:50:00,55.72,55.8,55.72,55.8,57200.0,34.5433,34.5929,34.5433,34.5929,57200.0
2005-09-26 09:55:00,55.84,55.93,55.81,55.87,13100.0,34.6177,34.6735,34.5991,34.6363,13100.0
2005-09-26 10:00:00,55.96,55.96,55.86,55.86,6000.0,34.6921,34.6921,34.6301,34.6301,6000.0
2005-09-26 10:05:00,55.87,55.93,55.86,55.86,10800.0,34.6363,34.6735,34.6301,34.6301,10800.0
2005-09-26 10:10:00,55.86,55.97,55.85,55.93,11200.0,34.6301,34.6983,34.6239,34.6735,11200.0
2005-09-26 10:15:00,55.94,56.0,55.92,55.99,9100.0,34.6797,34.7169,34.6673,34.7107,9100.0
2005-09-26 10:20:00,55.99,56.07,55.96,56.03,10500.0,34.7107,34.7603,34.6921,34.7355,10500.0
2005-09-26 10:25:00,56.0,56.1,55.98,56.03,9800.0,34.7169,34.7789,34.7045,34.7355,9800.0
2005-09-26 10:30:00,56.04,56.04,56.01,56.01,7500.0,34.7417,34.7417,34.7231,34.7231,7500.0
2005-09-26 10:35:00,56.02,56.08,56.01,56.06,16000.0,34.7293,34.7665,34.7231,34.7541,16000.0
2005-09-26 10:40:00,56.04,56.04,55.98,55.99,9300.0,34.7417,34.7417,34.7045,34.7107,9300.0
2005-09-26 10:45:00,55.99,55.99,55.86,55.9,15400.0,34.7107,34.7107,34.6301,34.6549,15400.0
2005-09-26 10:50:00,55.91,56.0,55.91,56.0,6800.0,34.6611,34.7169,34.6611,34.7169,6800.0
2005-09-26 10:55:00,55.99,56.01,55.98,56.0,3200.0,34.7107,34.7231,34.7045,34.7169,3200.0
2005-09-26 11:00:00,56.01,56.02,55.98,55.99,131100.0,34.7231,34.7293,34.7045,34.7107,131100.0
2005-09-26 11:05:00,55.99,55.99,55.97,55.97,3500.0,34.7107,34.7107,34.6983,34.6983,3500.0
2005-09-26 11:10:00,55.97,55.97,55.95,55.95,5000.0,34.6983,34.6983,34.6859,34.6859,5000.0
2005-09-26 11:15:00,55.94,55.94,55.91,55.91,9500.0,34.6797,34.6797,34.6611,34.6611,9500.0
2005-09-26 11:20:00,55.9,55.92,55.82,55.82,21100.0,34.6549,34.6673,34.6053,34.6053,21100.0
2005-09-26 11:25:00,55.82,55.83,55.78,55.83,16800.0,34.6053,34.6115,34.5805,34.6115,16800.0
2005-09-26 11:30:00,55.83,55.85,55.81,55.83,6200.0,34.6115,34.6239,34.5991,34.6115,6200.0
2005-09-26 11:35:00,55.83,55.85,55.68,55.83,19900.0,34.6115,34.6239,34.5185,34.6115,19900.0
2005-09-26 11:40:00,55.84,55.87,55.83,55.87,2600.0,34.6177,34.6363,34.6115,34.6363,2600.0
2005-09-26 11:45:00,55.9,55.91,55.88,55.88,23500.0,34.6549,34.6611,34.6425,34.6425,23500.0
2005-09-26 11:50:00,55.87,55.87,55.82,55.85,6300.0,34.6363,34.6363,34.6053,34.6239,6300.0
2005-09-26 11:55:00,55.85,55.92,55.85,55.92,5500.0,34.6239,34.6673,34.6239,34.6673,5500.0
2005-09-26 12:00:00,55.91,55.95,55.88,55.94,10500.0,34.6611,34.6859,34.6425,34.6797,10500.0
2005-09-26 12:05:00,55.94,55.94,55.89,55.89,9300.0,34.6797,34.6797,34.6487,34.6487,9300.0
2005-09-26 12:10:00,55.89,55.98,55.89,55.93,6400.0,34.6487,34.7045,34.6487,34.6735,6400.0
2005-09-26 12:15:00,55.94,55.96,55.93,55.96,6000.0,34.6797,34.6921,34.6735,34.6921,6000.0
2005-09-26 12:20:00,55.96,56.0,55.96,56.0,14300.0,34.6921,34.7169,34.6921,34.7169,14300.0
2005-09-26 12:25:00,56.0,56.02,55.99,56.02,5100.0,34.7169,34.7293,34.7107,34.7293,5100.0
2005-09-26 12:30:00,56.02,56.02,55.93,55.93,5300.0,34.7293,34.7293,34.6735,34.6735,5300.0
2005-09-26 12:35:00,55.93,55.99,55.91,55.96,7100.0,34.6735,34.7107,34.6611,34.6921,7100.0
2005-09-26 12:40:00,55.97,56.0,55.97,55.97,2800.0,34.6983,34.7169,34.6983,34.6983,2800.0
2005-09-26 12:45:00,55.97,55.98,55.87,55.9,10800.0,34.6983,34.7045,34.6363,34.6549,10800.0
2005-09-26 12:50:00,55.9,55.95,55.86,55.93,5800.0,34.6549,34.6859,34.6301,34.6735,5800.0
2005-09-26 12:55:00,55.93,55.98,55.92,55.98,5200.0,34.6735,34.7045,34.6673,34.7045,5200.0
2005-09-26 13:00:00,55.99,55.99,55.97,55.97,1900.0,34.7107,34.7107,34.6983,34.6983,1900.0
2005-09-26 13:05:00,55.97,55.98,55.95,55.97,8000.0,34.6983,34.7045,34.6859,34.6983,8000.0
2005-09-26 13:10:00,55.97,55.98,55.96,55.98,9800.0,34.6983,34.7045,34.6921,34.7045,9800.0
2005-09-26 13:15:00,55.97,55.98,55.96,55.98,15000.0,34.6983,34.7045,34.6921,34.7045,15000.0
2005-09-26 13:20:00,55.98,55.99,55.92,55.95,26000.0,34.7045,34.7107,34.6673,34.6859,26000.0
2005-09-26 13:25:00,55.95,55.98,55.95,55.97,9800.0,34.6859,34.7045,34.6859,34.6983,9800.0
2005-09-26 13:30:00,55.98,55.98,55.96,55.97,10200.0,34.7045,34.7045,34.6921,34.6983,10200.0
2005-09-26 13:35:00,55.97,55.98,55.94,55.98,10300.0,34.6983,34.7045,34.6797,34.7045,10300.0
2005-09-26 13:40:00,55.97,56.0,55.97,55.99,4600.0,34.6983,34.7169,34.6983,34.7107,4600.0
2005-09-26 13:45:00,55.97,55.98,55.91,55.91,5200.0,34.6983,34.7045,34.6611,34.6611,5200.0
2005-09-26 13:50:00,55.91,55.91,55.85,55.85,5900.0,34.6611,34.6611,34.6239,34.6239,5900.0
2005-09-26 13:55:00,55.85,55.9,55.85,55.88,4300.0,34.6239,34.6549,34.6239,34.6425,4300.0
2005-09-26 14:00:00,55.87,55.89,55.83,55.83,23300.0,34.6363,34.6487,34.6115,34.6115,23300.0
2005-09-26 14:05:00,55.83,55.89,55.81,55.85,11400.0,34.6115,34.6487,34.5991,34.6239,11400.0
2005-09-26 14:10:00,55.86,55.86,55.85,55.85,11300.0,34.6301,34.6301,34.6239,34.6239,11300.0
2005-09-26 14:15:00,55.85,55.89,55.85,55.87,12400.0,34.6239,34.6487,34.6239,34.6363,12400.0
2005-09-26 14:20:00,55.87,55.92,55.86,55.91,9900.0,34.6363,34.6673,34.6301,34.6611,9900.0
2005-09-26 14:25:00,55.91,55.94,55.87,55.88,10200.0,34.6611,34.6797,34.6363,34.6425,10200.0
2005-09-26 14:30:00,55.87,55.89,55.87,55.87,14700.0,34.6363,34.6487,34.6363,34.6363,14700.0
2005-09-26 14:35:00,55.87,55.98,55.87,55.97,12000.0,34.6363,34.7045,34.6363,34.6983,12000.0
2005-09-26 14:40:00,55.97,55.97,55.95,55.95,22700.0,34.6983,34.6983,34.6859,34.6859,22700.0
2005-09-26 14:45:00,55.94,55.98,55.94,55.96,25000.0,34.6797,34.7045,34.6797,34.6921,25000.0
2005-09-26 14:50:00,55.96,55.97,55.88,55.88,15500.0,34.6921,34.6983,34.6425,34.6425,15500.0
2005-09-26 14:55:00,55.92,55.93,55.89,55.89,5700.0,34.6673,34.6735,34.6487,34.6487,5700.0
2005-09-26 15:00:00,55.9,55.9,55.89,55.89,4400.0,34.6549,34.6549,34.6487,34.6487,4400.0
2005-09-26 15:05:00,55.89,55.91,55.89,55.9,6800.0,34.6487,34.6611,34.6487,34.6549,6800.0
2005-09-26 15:10:00,55.9,55.91,55.89,55.89,5600.0,34.6549,34.6611,34.6487,34.6487,5600.0
2005-09-26 15:15:00,55.89,55.92,55.89,55.92,8100.0,34.6487,34.6673,34.6487,34.6673,8100.0
2005-09-26 15:20:00,55.96,55.96,55.9,55.9,6300.0,34.6921,34.6921,34.6549,34.6549,6300.0
2005-09-26 15:25:00,55.89,55.94,55.89,55.92,9500.0,34.6487,34.6797,34.6487,34.6673,9500.0
2005-09-26 15:30:00,55.93,55.97,55.92,55.97,9600.0,34.6735,34.6983,34.6673,34.6983,9600.0
2005-09-26 15:35:00,55.97,56.06,55.97,55.97,11900.0,34.6983,34.7541,34.6983,34.6983,11900.0
2005-09-26 15:40:00,55.97,56.01,55.93,55.97,56300.0,34.6983,34.7231,34.6735,34.6983,56300.0
2005-09-26 15:45:00,55.97,56.05,55.96,56.0,20900.0,34.6983,34.7479,34.6921,34.7169,20900.0
2005-09-26 15:50:00,56.01,56.03,56.01,56.01,19000.0,34.7231,34.7355,34.7231,34.7231,19000.0
2005-09-26 15:55:00,56.01,56.04,56.01,56.01,16500.0,34.7231,34.7417,34.7231,34.7231,16500.0
2005-09-27 09:30:00,55.95,56.11,55.95,56.07,15100.0,34.6859,34.7851,34.6859,34.7603,15100.0
2005-09-27 09:35:00,56.11,56.3,56.11,56.3,6500.0,34.7851,34.9029,34.7851,34.9029,6500.0
2005-09-27 09:40:00,56.31,56.35,56.27,56.27,6700.0,34.9091,34.9339,34.8843,34.8843,6700.0
2005-09-27 09:45:00,56.26,56.27,56.17,56.2,12000.0,34.8781,34.8843,34.8223,34.8409,12000.0
2005-09-27 09:50:00,56.17,56.23,56.15,56.22,24400.0,34.8223,34.8595,34.8099,34.8533,24400.0
2005-09-27 09:55:00,56.22,56.23,56.17,56.21,9100.0,34.8533,34.8595,34.8223,34.8471,9100.0
2005-09-27 10:00:00,56.21,56.21,56.08,56.12,22200.0,34.8471,34.8471,34.7665,34.7913,22200.0
2005-09-27 10:05:00,56.11,56.16,56.07,56.15,11000.0,34.7851,34.8161,34.7603,34.8099,11000.0
2005-09-27 10:10:00,56.16,56.23,56.14,56.15,14800.0,34.8161,34.8595,34.8037,34.8099,14800.0
2005-09-27 10:15:00,56.15,56.22,56.15,56.22,38900.0,34.8099,34.8533,34.8099,34.8533,38900.0
2005-09-27 10:20:00,56.24,56.25,56.19,56.22,11500.0,34.8657,34.8719,34.8347,34.8533,11500.0
2005-09-27 10:25:00,56.2,56.25,56.19,56.23,17400.0,34.8409,34.8719,34.8347,34.8595,17400.0
2005-09-27 10:30:00,56.21,56.25,56.2,56.2,7400.0,34.8471,34.8719,34.8409,34.8409,7400.0
2005-09-27 10:35:00,56.19,56.19,56.13,56.13,8700.0,34.8347,34.8347,34.7975,34.7975,8700.0
2005-09-27 10:40:00,56.13,56.21,56.12,56.2,12500.0,34.7975,34.8471,34.7913,34.8409,12500.0
2005-09-27 10:45:00,56.21,56.21,56.14,56.17,11300.0,34.8471,34.8471,34.8037,34.8223,11300.0
2005-09-27 10:50:00,56.17,56.25,56.14,56.25,5800.0,34.8223,34.8719,34.8037,34.8719,5800.0
2005-09-27 10:55:00,56.24,56.25,56.23,56.25,17400.0,34.8657,34.8719,34.8595,34.8719,17400.0
2005-09-27 11:00:00,56.25,56.26,56.24,56.26,23300.0,34.8719,34.8781,34.8657,34.8781,23300.0
2005-09-27 11:05:00,56.27,56.3,56.27,56.28,17900.0,34.8843,34.9029,34.8843,34.8905,17900.0
2005-09-27 11:10:00,56.28,56.32,56.27,56.28,9400.0,34.8905,34.9153,34.8843,34.8905,9400.0
2005-09-27 11:15:00,56.28,56.28,56.25,56.25,12100.0,34.8905,34.8905,34.8719,34.8719,12100.0
2005-09-27 11:20:00,56.25,56.35,56.23,56.31,7700.0,34.8719,34.9339,34.8595,34.9091,7700.0
2005-09-27 11:25:00,56.31,56.31,56.28,56.28,5600.0,34.9091,34.9091,34.8905,34.8905,5600.0
2005-09-27 11:30:00,56.28,56.31,56.27,56.31,7800.0,34.8905,34.9091,34.8843,34.9091,7800.0
2005-09-27 11:35:00,56.29,56.32,56.28,56.29,6700.0,34.8967,34.9153,34.8905,34.8967,6700.0
2005-09-27 11:40:00,56.29,56.32,56.28,56.32,4700.0,34.8967,34.9153,34.8905,34.9153,4700.0
2005-09-27 11:45:00,56.31,56.33,56.3,56.31,7400.0,34.9091,34.9215,34.9029,34.9091,7400.0
2005-09-27 11:50:00,56.31,56.31,56.28,56.28,6600.0,34.9091,34.9091,34.8905,34.8905,6600.0
2005-09-27 11:55:00,56.26,56.27,56.25,56.26,2900.0,34.8781,34.8843,34.8719,34.8781,2900.0
2005-09-27 12:00:00,56.26,56.32,56.23,56.31,12400.0,34.8781,34.9153,34.8595,34.9091,12400.0
2005-09-27 12:05:00,56.31,56.33,56.28,56.28,6500.0,34.9091,34.9215,34.8905,34.8905,6500.0
2005-09-27 12:10:00,56.28,56.3,56.27,56.29,6500.0,34.8905,34.9029,34.8843,34.8967,6500.0
2005-09-27 12:15:00,56.29,56.32,56.29,56.31,2300.0,34.8967,34.9153,34.8967,34.9091,2300.0
2005-09-27 12:20:00,56.31,56.32,56.3,56.32,5700.0,34.9091,34.9153,34.9029,34.9153,5700.0
2005-09-27 12:25:00,56.32,56.33,56.31,56.31,2000.0,34.9153,34.9215,34.9091,34.9091,2000.0
2005-09-27 12:30:00,56.31,56.31,56.29,56.3,3700.0,34.9091,34.9091,34.8967,34.9029,3700.0
2005-09-27 12:35:00,56.29,56.33,56.29,56.33,2900.0,34.8967,34.9215,34.8967,34.9215,2900.0
2005-09-27 12:40:00,56.34,56.34,56.31,56.31,5600.0,34.9277,34.9277,34.9091,34.9091,5600.0
2005-09-27 12:45:00,56.31,56.33,56.3,56.33,2400.0,34.9091,34.9215,34.9029,34.9215,2400.0
2005-09-27 12:50:00,56.31,56.32,56.3,56.32,1700.0,34.9091,34.9153,34.9029,34.9153,1700.0
2005-09-27 12:55:00,56.32,56.32,56.31,56.32,2200.0,34.9153,34.9153,34.9091,34.9153,2200.0
2005-09-27 13:00:00,56.31,56.32,56.3,56.3,5800.0,34.9091,34.9153,34.9029,34.9029,5800.0
2005-09-27 13:05:00,56.31,56.31,56.28,56.31,4200.0,34.9091,34.9091,34.8905,34.9091,4200.0
2005-09-27 13:10:00,56.3,56.33,56.29,56.33,2700.0,34.9029,34.9215,34.8967,34.9215,2700.0
2005-09-27 13:15:00,56.33,56.34,56.3,56.31,5800.0,34.9215,34.9277,34.9029,34.9091,5800.0
2005-09-27 13:20:00,56.31,56.31,56.27,56.3,5500.0,34.9091,34.9091,34.8843,34.9029,5500.0
2005-09-27 13:25:00,56.3,56.33,56.29,56.32,6900.0,34.9029,34.9215,34.8967,34.9153,6900.0
2005-09-27 13:30:00,56.33,56.35,56.32,56.34,11000.0,34.9215,34.9339,34.9153,34.9277,11000.0
2005-09-27 13:35:00,56.34,56.35,56.33,56.35,8100.0,34.9277,34.9339,34.9215,34.9339,8100.0
2005-09-27 13:40:00,56.34,56.34,56.31,56.32,5700.0,34.9277,34.9277,34.9091,34.9153,5700.0
2005-09-27 13:45:00,56.32,56.33,56.3,56.32,4700.0,34.9153,34.9215,34.9029,34.9153,4700.0
2005-09-27 13:50:00,56.31,56.35,56.3,56.35,8300.0,34.9091,34.9339,34.9029,34.9339,8300.0
2005-09-27 13:55:00,56.35,56.38,56.34,56.38,14000.0,34.9339,34.9525,34.9277,34.9525,14000.0
2005-09-27 14:00:00,56.38,56.4,56.38,56.4,11400.0,34.9525,34.9649,34.9525,34.9649,11400.0
2005-09-27 14:05:00,56.4,56.42,56.39,56.42,8300.0,34.9649,34.9773,34.9587,34.9773,8300.0
2005-09-27 14:10:00,56.43,56.44,56.4,56.43,17700.0,34.9835,34.9897,34.9649,34.9835,17700.0
2005-09-27 14:15:00,56.43,56.47,56.42,56.46,16100.0,34.9835,35.0082,34.9773,35.0021,16100.0
2005-09-27 14:20:00,56.45,56.49,56.45,56.48,9200.0,34.9959,35.0206,34.9959,35.0144,9200.0
2005-09-27 14:25:00,56.45,56.46,56.44,56.46,6800.0,34.9959,35.0021,34.9897,35.0021,6800.0
2005-09-27 14:30:00,56.46,56.46,56.4,56.41,13100.0,35.0021,35.0021,34.9649,34.9711,13100.0
2005-09-27 14:35:00,56.4,56.46,56.38,56.44,10700.0,34.9649,35.0021,34.9525,34.9897,10700.0
2005-09-27 14:40:00,56.43,56.49,56.43,56.48,9000.0,34.9835,35.0206,34.9835,35.0144,9000.0
2005-09-27 14:45:00,56.5,56.54,56.46,56.51,12900.0,35.0268,35.0516,35.0021,35.033,12900.0
2005-09-27 14:50:00,56.5,56.5,56.48,56.5,14000.0,35.0268,35.0268,35.0144,35.0268,14000.0
2005-09-27 14:55:00,56.5,56.53,56.47,56.5,19700.0,35.0268,35.0454,35.0082,35.0268,19700.0
2005-09-27 15:00:00,56.51,56.58,56.51,56.53,12000.0,35.033,35.0764,35.033,35.0454,12000.0
2005-09-27 15:05:00,56.53,56.56,56.51,56.51,12300.0,35.0454,35.064,35.033,35.033,12300.0
2005-09-27 15:10:00,56.5,56.59,56.44,56.46,13900.0,35.0268,35.0826,34.9897,35.0021,13900.0
2005-09-27 15:15:00,56.46,56.49,56.46,56.47,6400.0,35.0021,35.0206,35.0021,35.0082,6400.0
2005-09-27 15:20:00,56.45,56.48,56.43,56.46,10600.0,34.9959,35.0144,34.9835,35.0021,10600.0
2005-09-27 15:25:00,56.46,56.51,56.46,56.48,9100.0,35.0021,35.033,35.0021,35.0144,9100.0
2005-09-27 15:30:00,56.48,56.48,56.36,56.42,15700.0,35.0144,35.0144,34.9401,34.9773,15700.0
2005-09-27 15:35:00,56.47,56.49,56.36,56.37,15200.0,35.0082,35.0206,34.9401,34.9463,15200.0
2005-09-27 15:40:00,56.37,56.4,56.35,56.38,13600.0,34.9463,34.9649,34.9339,34.9525,13600.0
2005-09-27 15:45:00,56.38,56.41,56.36,56.4,15800.0,34.9525,34.9711,34.9401,34.9649,15800.0
2005-09-27 15:50:00,56.41,56.44,56.37,56.38,13700.0,34.9711,34.9897,34.9463,34.9525,13700.0
2005-09-27 15:55:00,56.37,56.4,56.37,56.38,7800.0,34.9463,34.9649,34.9463,34.9525,7800.0
2005-09-28 09:35:00,56.8,56.86,56.68,56.75,17400.0,35.2128,35.25,35.1384,35.1818,17400.0
2005-09-28 09:40:00,56.74,56.74,56.64,56.64,4200.0,35.1756,35.1756,35.1136,35.1136,4200.0
2005-09-28 09:45:00,56.62,56.75,56.52,56.68,10600.0,35.1012,35.1818,35.0392,35.1384,10600.0
2005-09-28 09:50:00,56.72,56.72,56.62,56.65,4700.0,35.1632,35.1632,35.1012,35.1198,4700.0
2005-09-28 09:55:00,56.65,56.75,56.61,56.75,6200.0,35.1198,35.1818,35.095,35.1818,6200.0
2005-09-28 10:00:00,56.75,56.8,56.73,56.75,7900.0,35.1818,35.2128,35.1694,35.1818,7900.0
2005-09-28 10:05:00,56.75,56.75,56.7,56.72,8900.0,35.1818,35.1818,35.1508,35.1632,8900.0
2005-09-28 10:10:00,56.72,56.74,56.7,56.73,6000.0,35.1632,35.1756,35.1508,35.1694,6000.0
2005-09-28 10:15:00,56.74,56.79,56.71,56.79,10100.0,35.1756,35.2066,35.157,35.2066,10100.0
2005-09-28 10:20:00,56.75,56.8,56.75,56.79,6700.0,35.1818,35.2128,35.1818,35.2066,6700.0
2005-09-28 10:25:00,56.8,56.8,56.74,56.79,12200.0,35.2128,35.2128,35.1756,35.2066,12200.0
2005-09-28 10:30:00,56.78,56.94,56.78,56.91,19600.0,35.2004,35.2996,35.2004,35.281,19600.0
2005-09-28 10:35:00,56.89,56.92,56.83,56.84,14900.0,35.2686,35.2872,35.2314,35.2376,14900.0
2005-09-28 10:40:00,56.81,56.81,56.76,56.81,6200.0,35.219,35.219,35.188,35.219,6200.0
2005-09-28 10:45:00,56.79,56.84,56.78,56.83,8700.0,35.2066,35.2376,35.2004,35.2314,8700.0
2005-09-28 10:50:00,56.83,56.85,56.83,56.85,7300.0,35.2314,35.2438,35.2314,35.2438,7300.0
2005-09-28 10:55:00,56.85,56.85,56.82,56.83,8500.0,35.2438,35.2438,35.2252,35.2314,8500.0
2005-09-28 11:00:00,56.83,56.86,56.83,56.83,11300.0,35.2314,35.25,35.2314,35.2314,11300.0
2005-09-28 11:05:00,56.84,56.84,56.75,56.75,10100.0,35.2376,35.2376,35.1818,35.1818,10100.0
2005-09-28 11:10:00,56.65,56.66,56.63,56.63,9200.0,35.1198,35.126,35.1074,35.1074,9200.0
2005-09-28 11:15:00,56.63,56.64,56.57,56.57,5400.0,35.1074,35.1136,35.0702,35.0702,5400.0
2005-09-28 11:20:00,56.54,56.6,56.52,56.6,8800.0,35.0516,35.0888,35.0392,35.0888,8800.0
2005-09-28 11:25:00,56.56,56.61,56.56,56.58,1300.0,35.064,35.095,35.064,35.0764,1300.0
2005-09-28 11:30:00,56.57,56.57,56.51,56.53,2800.0,35.0702,35.0702,35.033,35.0454,2800.0
2005-09-28 11:35:00,56.53,56.59,56.49,56.51,4800.0,35.0454,35.0826,35.0206,35.033,4800.0
2005-09-28 11:40:00,56.51,56.54,56.43,56.44,2600.0,35.033,35.0516,34.9835,34.9897,2600.0
2005-09-28 11:45:00,56.43,56.43,56.3,56.3,6400.0,34.9835,34.9835,34.9029,34.9029,6400.0
2005-09-28 11:50:00,56.34,56.34,56.28,56.34,2600.0,34.9277,34.9277,34.8905,34.9277,2600.0
2005-09-28 11:55:00,56.36,56.45,56.31,56.32,7600.0,34.9401,34.9959,34.9091,34.9153,7600.0
2005-09-28 12:00:00,56.32,56.34,56.31,56.31,1900.0,34.9153,34.9277,34.9091,34.9091,1900.0
2005-09-28 12:05:00,56.3,56.35,56.2,56.2,7900.0,34.9029,34.9339,34.8409,34.8409,7900.0
2005-09-28 12:10:00,56.19,56.19,56.06,56.15,10600.0,34.8347,34.8347,34.7541,34.8099,10600.0
2005-09-28 12:15:00,56.14,56.2,56.07,56.18,6000.0,34.8037,34.8409,34.7603,34.8285,6000.0
2005-09-28 12:20:00,56.16,56.18,56.09,56.18,3900.0,34.8161,34.8285,34.7727,34.8285,3900.0
2005-09-28 12:25:00,56.16,56.2,56.14,56.14,4200.0,34.8161,34.8409,34.8037,34.8037,4200.0
2005-09-28 12:30:00,56.16,56.18,56.13,56.15,8100.0,34.8161,34.8285,34.7975,34.8099,8100.0
2005-09-28 12:35:00,56.15,56.21,56.15,56.19,7100.0,34.8099,34.8471,34.8099,34.8347,7100.0
2005-09-28 12:40:00,56.19,56.21,56.13,56.17,4300.0,34.8347,34.8471,34.7975,34.8223,4300.0
2005-09-28 12:45:00,56.19,56.19,56.09,56.09,6700.0,34.8347,34.8347,34.7727,34.7727,6700.0
2005-09-28 12:50:00,56.08,56.15,56.08,56.13,5000.0,34.7665,34.8099,34.7665,34.7975,5000.0
2005-09-28 12:55:00,56.14,56.18,56.14,56.15,4400.0,34.8037,34.8285,34.8037,34.8099,4400.0
2005-09-28 13:00:00,56.12,56.14,56.05,56.05,9800.0,34.7913,34.8037,34.7479,34.7479,9800.0
2005-09-28 13:05:00,56.07,56.16,56.07,56.13,6200.0,34.7603,34.8161,34.7603,34.7975,6200.0
2005-09-28 13:10:00,56.14,56.14,56.11,56.12,1400.0,34.8037,34.8037,34.7851,34.7913,1400.0
2005-09-28 13:15:00,56.11,56.12,56.07,56.08,3200.0,34.7851,34.7913,34.7603,34.7665,3200.0
2005-09-28 13:20:00,56.08,56.08,56.0,56.02,5600.0,34.7665,34.7665,34.7169,34.7293,5600.0
2005-09-28 13:25:00,56.04,56.07,56.01,56.01,3700.0,34.7417,34.7603,34.7231,34.7231,3700.0
2005-09-28 13:30:00,56.01,56.02,55.89,55.93,11400.0,34.7231,34.7293,34.6487,34.6735,11400.0
2005-09-28 13:35:00,55.93,55.95,55.9,55.95,5700.0,34.6735,34.6859,34.6549,34.6859,5700.0
2005-09-28 13:40:00,55.96,56.02,55.95,55.99,3300.0,34.6921,34.7293,34.6859,34.7107,3300.0
2005-09-28 13:45:00,55.98,55.99,55.92,55.92,4800.0,34.7045,34.7107,34.6673,34.6673,4800.0
2005-09-28 13:50:00,55.88,55.96,55.88,55.94,4400.0,34.6425,34.6921,34.6425,34.6797,4400.0
2005-09-28 13:55:00,55.98,56.0,55.96,56.0,4500.0,34.7045,34.7169,34.6921,34.7169,4500.0
2005-09-28 14:00:00,55.99,56.06,55.99,56.0,2600.0,34.7107,34.7541,34.7107,34.7169,2600.0
2005-09-28 14:05:00,56.04,56.04,55.97,55.98,3300.0,34.7417,34.7417,34.6983,34.7045,3300.0
2005-09-28 14:10:00,55.99,56.13,55.99,56.09,8900.0,34.7107,34.7975,34.7107,34.7727,8900.0
2005-09-28 14:15:00,56.07,56.09,56.03,56.06,3800.0,34.7603,34.7727,34.7355,34.7541,3800.0
2005-09-28 14:20:00,56.04,56.15,56.04,56.14,4900.0,34.7417,34.8099,34.7417,34.8037,4900.0
2005-09-28 14:25:00,56.13,56.36,56.13,56.36,6300.0,34.7975,34.9401,34.7975,34.9401,6300.0
2005-09-28 14:30:00,56.39,56.4,56.3,56.3,5300.0,34.9587,34.9649,34.9029,34.9029,5300.0
2005-09-28 14:35:00,56.29,56.29,56.24,56.28,6200.0,34.8967,34.8967,34.8657,34.8905,6200.0
2005-09-28 14:40:00,56.26,56.34,56.22,56.34,7700.0,34.8781,34.9277,34.8533,34.9277,7700.0
2005-09-28 14:45:00,56.37,56.37,56.19,56.23,7600.0,34.9463,34.9463,34.8347,34.8595,7600.0
2005-09-28 14:50:00,56.24,56.28,56.22,56.27,7000.0,34.8657,34.8905,34.8533,34.8843,7000.0
2005-09-28 14:55:00,56.26,56.28,56.23,56.28,4900.0,34.8781,34.8905,34.8595,34.8905,4900.0
2005-09-28 15:00:00,56.29,56.31,56.29,56.31,2800.0,34.8967,34.9091,34.8967,34.9091,2800.0
2005-09-28 15:05:00,56.31,56.32,56.3,56.32,2600.0,34.9091,34.9153,34.9029,34.9153,2600.0
2005-09-28 15:10:00,56.32,56.35,56.31,56.31,4000.0,34.9153,34.9339,34.9091,34.9091,4000.0
2005-09-28 15:15:00,56.32,56.4,56.31,56.33,9800.0,34.9153,34.9649,34.9091,34.9215,9800.0
2005-09-28 15:20:00,56.33,56.36,56.31,56.31,8400.0,34.9215,34.9401,34.9091,34.9091,8400.0
2005-09-28 15:25:00,56.34,56.34,56.32,56.34,5200.0,34.9277,34.9277,34.9153,34.9277,5200.0
2005-09-28 15:30:00,56.35,56.39,56.33,56.34,9500.0,34.9339,34.9587,34.9215,34.9277,9500.0
2005-09-28 15:35:00,56.33,56.33,56.28,56.28,8700.0,34.9215,34.9215,34.8905,34.8905,8700.0
2005-09-28 15:40:00,56.28,56.28,56.18,56.19,14000.0,34.8905,34.8905,34.8285,34.8347,14000.0
2005-09-28 15:45:00,56.19,56.22,56.18,56.22,4900.0,34.8347,34.8533,34.8285,34.8533,4900.0
2005-09-28 15:50:00,56.21,56.29,56.21,56.26,5100.0,34.8471,34.8967,34.8471,34.8781,5100.0
2005-09-28 15:55:00,56.27,56.29,56.24,56.25,9300.0,34.8843,34.8967,34.8657,34.8719,9300.0
2005-09-29 09:30:00,56.09,56.15,56.06,56.06,6600.0,34.7727,34.8099,34.7541,34.7541,6600.0
2005-09-29 09:35:00,56.06,56.06,55.93,55.93,1700.0,34.7541,34.7541,34.6735,34.6735,1700.0
2005-09-29 09:40:00,55.9,55.92,55.85,55.92,3600.0,34.6549,34.6673,34.6239,34.6673,3600.0
2005-09-29 09:45:00,55.89,56.03,55.87,55.87,11400.0,34.6487,34.7355,34.6363,34.6363,11400.0
2005-09-29 09:50:00,55.84,55.88,55.81,55.86,4800.0,34.6177,34.6425,34.5991,34.6301,4800.0
2005-09-29 09:55:00,55.87,55.88,55.73,55.73,10300.0,34.6363,34.6425,34.5495,34.5495,10300.0
2005-09-29 10:00:00,55.73,55.75,55.72,55.74,2900.0,34.5495,34.5619,34.5433,34.5557,2900.0
2005-09-29 10:05:00,55.73,55.73,55.67,55.72,6100.0,34.5495,34.5495,34.5123,34.5433,6100.0
2005-09-29 10:10:00,55.72,55.75,55.72,55.75,2300.0,34.5433,34.5619,34.5433,34.5619,2300.0
2005-09-29 10:15:00,55.76,55.92,55.76,55.92,8700.0,34.5681,34.6673,34.5681,34.6673,8700.0
2005-09-29 10:20:00,55.93,55.98,55.93,55.98,15500.0,34.6735,34.7045,34.6735,34.7045,15500.0
2005-09-29 10:25:00,56.0,56.12,56.0,56.09,11800.0,34.7169,34.7913,34.7169,34.7727,11800.0
2005-09-29 10:30:00,56.12,56.12,56.04,56.07,14700.0,34.7913,34.7913,34.7417,34.7603,14700.0
2005-09-29 10:35:00,56.07,56.09,56.07,56.07,7200.0,34.7603,34.7727,34.7603,34.7603,7200.0
2005-09-29 10:40:00,56.07,56.1,56.06,56.09,2900.0,34.7603,34.7789,34.7541,34.7727,2900.0
2005-09-29 10:45:00,56.09,56.09,55.83,55.98,2500.0,34.7727,34.7727,34.6115,34.7045,2500.0
2005-09-29 10:50:00,55.9,55.91,55.87,55.89,17400.0,34.6549,34.6611,34.6363,34.6487,17400.0
2005-09-29 10:55:00,55.9,55.95,55.82,55.84,12100.0,34.6549,34.6859,34.6053,34.6177,12100.0
2005-09-29 11:00:00,55.81,55.86,55.81,55.83,8900.0,34.5991,34.6301,34.5991,34.6115,8900.0
2005-09-29 11:05:00,55.85,55.87,55.65,55.65,8200.0,34.6239,34.6363,34.4999,34.4999,8200.0
2005-09-29 11:10:00,55.65,55.75,55.57,55.75,13600.0,34.4999,34.5619,34.4503,34.5619,13600.0
2005-09-29 11:15:00,55.77,55.79,55.71,55.74,5100.0,34.5743,34.5867,34.5371,34.5557,5100.0
2005-09-29 11:20:00,55.77,55.78,55.71,55.77,8800.0,34.5743,34.5805,34.5371,34.5743,8800.0
2005-09-29 11:25:00,55.76,55.84,55.74,55.79,6300.0,34.5681,34.6177,34.5557,34.5867,6300.0
2005-09-29 11:30:00,55.8,55.83,55.8,55.83,2400.0,34.5929,34.6115,34.5929,34.6115,2400.0
2005-09-29 11:35:00,55.83,55.97,55.83,55.95,7300.0,34.6115,34.6983,34.6115,34.6859,7300.0
2005-09-29 11:40:00,55.98,55.98,55.91,55.97,5100.0,34.7045,34.7045,34.6611,34.6983,5100.0
2005-09-29 11:45:00,55.95,56.15,55.95,56.15,6000.0,34.6859,34.8099,34.6859,34.8099,6000.0
2005-09-29 11:50:00,56.15,56.36,56.15,56.32,19500.0,34.8099,34.9401,34.8099,34.9153,19500.0
2005-09-29 11:55:00,56.3,56.31,56.16,56.17,7100.0,34.9029,34.9091,34.8161,34.8223,7100.0
2005-09-29 12:00:00,56.16,56.19,56.1,56.13,20100.0,34.8161,34.8347,34.7789,34.7975,20100.0
2005-09-29 12:05:00,56.1,56.1,56.02,56.05,1400.0,34.7789,34.7789,34.7293,34.7479,1400.0
2005-09-29 12:10:00,56.05,56.05,55.98,55.98,2100.0,34.7479,34.7479,34.7045,34.7045,2100.0
2005-09-29 12:15:00,55.98,56.05,55.96,56.05,2800.0,34.7045,34.7479,34.6921,34.7479,2800.0
2005-09-29 12:20:00,56.06,56.14,56.06,56.13,6300.0,34.7541,34.8037,34.7541,34.7975,6300.0
2005-09-29 12:25:00,56.11,56.14,56.11,56.14,2500.0,34.7851,34.8037,34.7851,34.8037,2500.0
2005-09-29 12:30:00,56.14,56.15,56.07,56.08,2700.0,34.8037,34.8099,34.7603,34.7665,2700.0
2005-09-29 12:35:00,56.09,56.15,56.09,56.15,3500.0,34.7727,34.8099,34.7727,34.8099,3500.0
2005-09-29 12:40:00,56.17,56.18,56.16,56.16,2800.0,34.8223,34.8285,34.8161,34.8161,2800.0
2005-09-29 12:45:00,56.18,56.18,56.11,56.11,1200.0,34.8285,34.8285,34.7851,34.7851,1200.0
2005-09-29 12:50:00,56.13,56.18,56.13,56.14,3500.0,34.7975,34.8285,34.7975,34.8037,3500.0
2005-09-29 12:55:00,56.14,56.17,56.11,56.17,2200.0,34.8037,34.8223,34.7851,34.8223,2200.0
2005-09-29 13:00:00,56.18,56.26,56.16,56.26,5300.0,34.8285,34.8781,34.8161,34.8781,5300.0
2005-09-29 13:05:00,56.27,56.27,56.21,56.25,3200.0,34.8843,34.8843,34.8471,34.8719,3200.0
2005-09-29 13:10:00,56.21,56.23,56.2,56.2,1800.0,34.8471,34.8595,34.8409,34.8409,1800.0
2005-09-29 13:15:00,56.21,56.29,56.2,56.28,7400.0,34.8471,34.8967,34.8409,34.8905,7400.0
2005-09-29 13:20:00,56.27,56.34,56.23,56.34,13400.0,34.8843,34.9277,34.8595,34.9277,13400.0
2005-09-29 13:25:00,56.34,56.34,56.27,56.29,1200.0,34.9277,34.9277,34.8843,34.8967,1200.0
2005-09-29 13:30:00,56.28,56.35,56.28,56.34,2900.0,34.8905,34.9339,34.8905,34.9277,2900.0
2005-09-29 13:35:00,56.3,56.3,56.27,56.27,800.0,34.9029,34.9029,34.8843,34.8843,800.0
2005-09-29 13:40:00,56.28,56.35,56.27,56.35,2400.0,34.8905,34.9339,34.8843,34.9339,2400.0
2005-09-29 13:45:00,56.31,56.31,56.27,56.28,1100.0,34.9091,34.9091,34.8843,34.8905,1100.0
2005-09-29 13:50:00,56.29,56.31,56.28,56.28,2000.0,34.8967,34.9091,34.8905,34.8905,2000.0
2005-09-29 13:55:00,56.28,56.28,56.25,56.25,2100.0,34.8905,34.8905,34.8719,34.8719,2100.0
2005-09-29 14:00:00,56.28,56.4,56.22,56.36,5300.0,34.8905,34.9649,34.8533,34.9401,5300.0
2005-09-29 14:05:00,56.41,56.46,56.4,56.46,11600.0,34.9711,35.0021,34.9649,35.0021,11600.0
2005-09-29 14:10:00,56.45,56.46,56.42,56.43,2300.0,34.9959,35.0021,34.9773,34.9835,2300.0
2005-09-29 14:15:00,56.43,56.45,56.41,56.43,3800.0,34.9835,34.9959,34.9711,34.9835,3800.0
2005-09-29 14:20:00,56.45,56.45,56.42,56.44,2800.0,34.9959,34.9959,34.9773,34.9897,2800.0
2005-09-29 14:25:00,56.44,56.46,56.39,56.41,7100.0,34.9897,35.0021,34.9587,34.9711,7100.0
2005-09-29 14:30:00,56.39,56.4,56.36,56.37,2000.0,34.9587,34.9649,34.9401,34.9463,2000.0
2005-09-29 14:35:00,56.36,56.4,56.35,56.4,7600.0,34.9401,34.9649,34.9339,34.9649,7600.0
2005-09-29 14:40:00,56.36,56.45,56.36,56.41,6900.0,34.9401,34.9959,34.9401,34.9711,6900.0
2005-09-29 14:45:00,56.41,56.41,56.39,56.39,2300.0,34.9711,34.9711,34.9587,34.9587,2300.0
2005-09-29 14:50:00,56.39,56.39,56.32,56.32,3200.0,34.9587,34.9587,34.9153,34.9153,3200.0
2005-09-29 14:55:00,56.33,56.33,56.28,56.29,5200.0,34.9215,34.9215,34.8905,34.8967,5200.0
2005-09-29 15:00:00,56.29,56.29,56.24,56.26,6100.0,34.8967,34.8967,34.8657,34.8781,6100.0
2005-09-29 15:05:00,56.25,56.25,56.24,56.25,2200.0,34.8719,34.8719,34.8657,34.8719,2200.0
2005-09-29 15:10:00,56.26,56.27,56.24,56.24,3300.0,34.8781,34.8843,34.8657,34.8657,3300.0
2005-09-29 15:15:00,56.27,56.35,56.25,56.35,16200.0,34.8843,34.9339,34.8719,34.9339,16200.0
2005-09-29 15:20:00,56.35,56.35,56.26,56.28,39400.0,34.9339,34.9339,34.8781,34.8905,39400.0
2005-09-29 15:25:00,56.3,56.38,56.3,56.37,5800.0,34.9029,34.9525,34.9029,34.9463,5800.0
2005-09-29 15:30:00,56.36,56.38,56.33,56.33,6200.0,34.9401,34.9525,34.9215,34.9215,6200.0
2005-09-29 15:35:00,56.35,56.4,56.3,56.37,25000.0,34.9339,34.9649,34.9029,34.9463,25000.0
2005-09-29 15:40:00,56.39,56.42,56.35,56.38,14300.0,34.9587,34.9773,34.9339,34.9525,14300.0
2005-09-29 15:45:00,56.36,56.42,56.36,56.38,8900.0,34.9401,34.9773,34.9401,34.9525,8900.0
2005-09-29 15:50:00,56.38,56.44,56.36,56.44,5000.0,34.9525,34.9897,34.9401,34.9897,5000.0
2005-09-29 15:55:00,56.44,56.48,56.4,56.43,6100.0,34.9897,35.0144,34.9649,34.9835,6100.0
2005-09-30 09:30:00,56.25,56.28,56.24,56.24,9600.0,34.8719,34.8905,34.8657,34.8657,9600.0
2005-09-30 09:35:00,56.27,56.27,56.15,56.15,4300.0,34.8843,34.8843,34.8099,34.8099,4300.0
2005-09-30 09:40:00,56.15,56.18,56.15,56.15,5700.0,34.8099,34.8285,34.8099,34.8099,5700.0
2005-09-30 09:45:00,56.1,56.3,56.1,56.3,4100.0,34.7789,34.9029,34.7789,34.9029,4100.0
2005-09-30 09:50:00,56.3,56.42,56.3,56.39,4000.0,34.9029,34.9773,34.9029,34.9587,4000.0
2005-09-30 09:55:00,56.38,56.38,56.24,56.28,4400.0,34.9525,34.9525,34.8657,34.8905,4400.0
2005-09-30 10:00:00,56.33,56.37,56.27,56.27,6700.0,34.9215,34.9463,34.8843,34.8843,6700.0
2005-09-30 10:05:00,56.27,56.34,56.21,56.32,2500.0,34.8843,34.9277,34.8471,34.9153,2500.0
2005-09-30 10:10:00,56.31,56.31,56.16,56.16,5900.0,34.9091,34.9091,34.8161,34.8161,5900.0
2005-09-30 10:15:00,56.18,56.18,56.14,56.14,3400.0,34.8285,34.8285,34.8037,34.8037,3400.0
2005-09-30 10:20:00,56.16,56.24,56.16,56.24,2900.0,34.8161,34.8657,34.8161,34.8657,2900.0
2005-09-30 10:25:00,56.27,56.28,56.24,56.26,4200.0,34.8843,34.8905,34.8657,34.8781,4200.0
2005-09-30 10:30:00,56.27,56.27,56.22,56.24,1400.0,34.8843,34.8843,34.8533,34.8657,1400.0
2005-09-30 10:35:00,56.25,56.25,56.16,56.16,1600.0,34.8719,34.8719,34.8161,34.8161,1600.0
2005-09-30 10:40:00,56.16,56.16,56.14,56.15,4500.0,34.8161,34.8161,34.8037,34.8099,4500.0
2005-09-30 10:45:00,56.2,56.2,56.15,56.19,3100.0,34.8409,34.8409,34.8099,34.8347,3100.0
2005-09-30 10:50:00,56.2,56.26,56.19,56.26,2200.0,34.8409,34.8781,34.8347,34.8781,2200.0
2005-09-30 10:55:00,56.25,56.29,56.23,56.27,6800.0,34.8719,34.8967,34.8595,34.8843,6800.0
2005-09-30 11:00:00,56.27,56.27,56.2,56.2,1700.0,34.8843,34.8843,34.8409,34.8409,1700.0
2005-09-30 11:05:00,56.2,56.23,56.2,56.22,2400.0,34.8409,34.8595,34.8409,34.8533,2400.0
2005-09-30 11:10:00,56.22,56.27,56.22,56.26,2600.0,34.8533,34.8843,34.8533,34.8781,2600.0
2005-09-30 11:15:00,56.28,56.3,56.25,56.26,4800.0,34.8905,34.9029,34.8719,34.8781,4800.0
2005-09-30 11:20:00,56.27,56.27,56.24,56.25,4000.0,34.8843,34.8843,34.8657,34.8719,4000.0
2005-09-30 11:25:00,56.25,56.27,56.23,56.27,3200.0,34.8719,34.8843,34.8595,34.8843,3200.0
2005-09-30 11:30:00,56.27,56.3,56.27,56.27,2600.0,34.8843,34.9029,34.8843,34.8843,2600.0
2005-09-30 11:35:00,56.26,56.26,56.18,56.19,2700.0,34.8781,34.8781,34.8285,34.8347,2700.0
2005-09-30 11:40:00,56.19,56.24,56.19,56.23,3200.0,34.8347,34.8657,34.8347,34.8595,3200.0
2005-09-30 11:45:00,56.23,56.23,56.19,56.19,2100.0,34.8595,34.8595,34.8347,34.8347,2100.0
2005-09-30 11:50:00,56.19,56.24,56.18,56.24,2300.0,34.8347,34.8657,34.8285,34.8657,2300.0
2005-09-30 11:55:00,56.24,56.27,56.23,56.23,4300.0,34.8657,34.8843,34.8595,34.8595,4300.0
2005-09-30 12:00:00,56.23,56.26,56.23,56.25,4800.0,34.8595,34.8781,34.8595,34.8719,4800.0
2005-09-30 12:05:00,56.24,56.24,56.2,56.21,1700.0,34.8657,34.8657,34.8409,34.8471,1700.0
2005-09-30 12:10:00,56.19,56.19,56.1,56.1,3900.0,34.8347,34.8347,34.7789,34.7789,3900.0
2005-09-30 12:15:00,56.1,56.13,56.1,56.12,1800.0,34.7789,34.7975,34.7789,34.7913,1800.0
2005-09-30 12:20:00,56.13,56.21,56.12,56.2,6500.0,34.7975,34.8471,34.7913,34.8409,6500.0
2005-09-30 12:25:00,56.2,56.21,56.17,56.17,2700.0,34.8409,34.8471,34.8223,34.8223,2700.0
2005-09-30 12:30:00,56.16,56.2,56.16,56.17,2700.0,34.8161,34.8409,34.8161,34.8223,2700.0
2005-09-30 12:35:00,56.17,56.18,56.16,56.16,1000.0,34.8223,34.8285,34.8161,34.8161,1000.0
2005-09-30 12:40:00,56.19,56.2,56.17,56.17,1200.0,34.8347,34.8409,34.8223,34.8223,1200.0
2005-09-30 12:45:00,56.18,56.2,56.17,56.2,4700.0,34.8285,34.8409,34.8223,34.8409,4700.0
2005-09-30 12:50:00,56.2,56.2,56.18,56.2,2500.0,34.8409,34.8409,34.8285,34.8409,2500.0
2005-09-30 12:55:00,56.19,56.2,56.18,56.19,1000.0,34.8347,34.8409,34.8285,34.8347,1000.0
2005-09-30 13:00:00,56.18,56.2,56.16,56.16,3500.0,34.8285,34.8409,34.8161,34.8161,3500.0
2005-09-30 13:05:00,56.17,56.18,56.16,56.16,2600.0,34.8223,34.8285,34.8161,34.8161,2600.0
2005-09-30 13:10:00,56.16,56.17,56.15,56.15,2400.0,34.8161,34.8223,34.8099,34.8099,2400.0
2005-09-30 13:15:00,56.16,56.16,56.1,56.1,2400.0,34.8161,34.8161,34.7789,34.7789,2400.0
2005-09-30 13:20:00,56.09,56.09,56.07,56.07,2100.0,34.7727,34.7727,34.7603,34.7603,2100.0
2005-09-30 13:25:00,56.07,56.13,56.07,56.11,3500.0,34.7603,34.7975,34.7603,34.7851,3500.0
2005-09-30 13:30:00,56.12,56.2,56.12,56.19,3200.0,34.7913,34.8409,34.7913,34.8347,3200.0
2005-09-30 13:35:00,56.2,56.2,56.18,56.2,5300.0,34.8409,34.8409,34.8285,34.8409,5300.0
2005-09-30 13:40:00,56.19,56.2,56.19,56.19,4200.0,34.8347,34.8409,34.8347,34.8347,4200.0
2005-09-30 13:45:00,56.2,56.2,56.18,56.18,3000.0,34.8409,34.8409,34.8285,34.8285,3000.0
2005-09-30 13:50:00,56.18,56.18,56.14,56.16,3000.0,34.8285,34.8285,34.8037,34.8161,3000.0
2005-09-30 13:55:00,56.16,56.19,56.16,56.19,1900.0,34.8161,34.8347,34.8161,34.8347,1900.0
2005-09-30 14:00:00,56.17,56.25,56.16,56.23,10800.0,34.8223,34.8719,34.8161,34.8595,10800.0
2005-09-30 14:05:00,56.24,56.28,56.22,56.25,7900.0,34.8657,34.8905,34.8533,34.8719,7900.0
2005-09-30 14:10:00,56.25,56.25,56.23,56.24,2300.0,34.8719,34.8719,34.8595,34.8657,2300.0
2005-09-30 14:15:00,56.25,56.25,56.23,56.25,6100.0,34.8719,34.8719,34.8595,34.8719,6100.0
2005-09-30 14:20:00,56.24,56.25,56.19,56.19,15600.0,34.8657,34.8719,34.8347,34.8347,15600.0
2005-09-30 14:25:00,56.19,56.2,56.16,56.2,4900.0,34.8347,34.8409,34.8161,34.8409,4900.0
2005-09-30 14:30:00,56.2,56.2,56.19,56.19,3800.0,34.8409,34.8409,34.8347,34.8347,3800.0
2005-09-30 14:35:00,56.2,56.24,56.2,56.21,2500.0,34.8409,34.8657,34.8409,34.8471,2500.0
2005-09-30 14:40:00,56.2,56.24,56.17,56.21,4200.0,34.8409,34.8657,34.8223,34.8471,4200.0
2005-09-30 14:45:00,56.22,56.24,56.21,56.22,1700.0,34.8533,34.8657,34.8471,34.8533,1700.0
2005-09-30 14:50:00,56.22,56.24,56.21,56.23,5800.0,34.8533,34.8657,34.8471,34.8595,5800.0
2005-09-30 14:55:00,56.23,56.23,56.17,56.17,5200.0,34.8595,34.8595,34.8223,34.8223,5200.0
2005-09-30 15:00:00,56.17,56.19,56.15,56.19,6600.0,34.8223,34.8347,34.8099,34.8347,6600.0
2005-09-30 15:05:00,56.18,56.2,56.18,56.18,3400.0,34.8285,34.8409,34.8285,34.8285,3400.0
2005-09-30 15:10:00,56.2,56.22,56.14,56.17,4400.0,34.8409,34.8533,34.8037,34.8223,4400.0
2005-09-30 15:15:00,56.16,56.19,56.15,56.18,3600.0,34.8161,34.8347,34.8099,34.8285,3600.0
2005-09-30 15:20:00,56.2,56.2,56.18,56.19,4900.0,34.8409,34.8409,34.8285,34.8347,4900.0
2005-09-30 15:25:00,56.18,56.19,56.15,56.17,2600.0,34.8285,34.8347,34.8099,34.8223,2600.0
2005-09-30 15:30:00,56.18,56.18,56.15,56.16,12300.0,34.8285,34.8285,34.8099,34.8161,12300.0
2005-09-30 15:35:00,56.15,56.19,56.15,56.17,5000.0,34.8099,34.8347,34.8099,34.8223,5000.0
2005-09-30 15:40:00,56.18,56.19,56.15,56.15,6700.0,34.8285,34.8347,34.8099,34.8099,6700.0
2005-09-30 15:45:00,56.15,56.17,56.15,56.15,7600.0,34.8099,34.8223,34.8099,34.8099,7600.0
2005-09-30 15:50:00,56.15,56.18,56.12,56.16,8100.0,34.8099,34.8285,34.7913,34.8161,8100.0
2005-09-30 15:55:00,56.16,56.23,56.16,56.23,9700.0,34.8161,34.8595,34.8161,34.8595,9700.0
2005-10-03 09:30:00,56.31,56.31,56.31,56.31,19600.0,34.9091,34.9091,34.9091,34.9091,19600.0
2005-10-03 09:35:00,56.07,56.19,56.06,56.15,8800.0,34.7603,34.8347,34.7541,34.8099,8800.0
2005-10-03 09:40:00,56.14,56.45,56.14,56.45,7500.0,34.8037,34.9959,34.8037,34.9959,7500.0
2005-10-03 09:45:00,56.42,56.48,56.4,56.48,17500.0,34.9773,35.0144,34.9649,35.0144,17500.0
2005-10-03 09:50:00,56.48,56.5,56.45,56.5,8800.0,35.0144,35.0268,34.9959,35.0268,8800.0
2005-10-03 09:55:00,56.5,56.5,56.46,56.5,4600.0,35.0268,35.0268,35.0021,35.0268,4600.0
2005-10-03 10:00:00,56.5,56.52,56.41,56.51,9100.0,35.0268,35.0392,34.9711,35.033,9100.0
2005-10-03 10:05:00,56.5,56.54,56.45,56.53,8100.0,35.0268,35.0516,34.9959,35.0454,8100.0
2005-10-03 10:10:00,56.53,56.54,56.4,56.4,16700.0,35.0454,35.0516,34.9649,34.9649,16700.0
2005-10-03 10:15:00,56.41,56.44,56.37,56.44,14800.0,34.9711,34.9897,34.9463,34.9897,14800.0
2005-10-03 10:20:00,56.42,56.46,56.4,56.45,7900.0,34.9773,35.0021,34.9649,34.9959,7900.0
2005-10-03 10:25:00,56.44,56.48,56.41,56.44,6400.0,34.9897,35.0144,34.9711,34.9897,6400.0
2005-10-03 10:30:00,56.46,56.53,56.41,56.52,28700.0,35.0021,35.0454,34.9711,35.0392,28700.0
2005-10-03 10:35:00,56.52,56.57,56.52,56.55,17000.0,35.0392,35.0702,35.0392,35.0578,17000.0
2005-10-03 10:40:00,56.55,56.57,56.47,56.47,16400.0,35.0578,35.0702,35.0082,35.0082,16400.0
2005-10-03 10:45:00,56.46,56.48,56.46,56.48,4900.0,35.0021,35.0144,35.0021,35.0144,4900.0
2005-10-03 10:50:00,56.48,56.49,56.46,56.48,4100.0,35.0144,35.0206,35.0021,35.0144,4100.0
2005-10-03 10:55:00,56.48,56.48,56.4,56.4,16000.0,35.0144,35.0144,34.9649,34.9649,16000.0
2005-10-03 11:00:00,56.39,56.5,56.39,56.5,13500.0,34.9587,35.0268,34.9587,35.0268,13500.0
2005-10-03 11:05:00,56.5,56.5,56.44,56.44,12200.0,35.0268,35.0268,34.9897,34.9897,12200.0
2005-10-03 11:10:00,56.45,56.56,56.41,56.56,13700.0,34.9959,35.064,34.9711,35.064,13700.0
2005-10-03 11:15:00,56.57,56.6,56.5,56.6,8100.0,35.0702,35.0888,35.0268,35.0888,8100.0
2005-10-03 11:20:00,56.6,56.69,56.57,56.67,21600.0,35.0888,35.1446,35.0702,35.1322,21600.0
2005-10-03 11:25:00,56.61,56.78,56.55,56.68,15600.0,35.095,35.2004,35.0578,35.1384,15600.0
2005-10-03 11:30:00,56.73,56.78,56.71,56.75,18900.0,35.1694,35.2004,35.157,35.1818,18900.0
2005-10-03 11:35:00,56.75,56.84,56.74,56.82,3800.0,35.1818,35.2376,35.1756,35.2252,3800.0
2005-10-03 11:40:00,56.83,56.84,56.76,56.76,10400.0,35.2314,35.2376,35.188,35.188,10400.0
2005-10-03 11:45:00,56.77,56.8,56.75,56.77,11400.0,35.1942,35.2128,35.1818,35.1942,11400.0
2005-10-03 11:50:00,56.78,56.78,56.66,56.73,8100.0,35.2004,35.2004,35.126,35.1694,8100.0
2005-10-03 11:55:00,56.73,56.73,56.71,56.72,6400.0,35.1694,35.1694,35.157,35.1632,6400.0
2005-10-03 12:00:00,56.73,56.84,56.7,56.79,23400.0,35.1694,35.2376,35.1508,35.2066,23400.0
2005-10-03 12:05:00,56.79,56.84,56.79,56.82,25600.0,35.2066,35.2376,35.2066,35.2252,25600.0
2005-10-03 12:10:00,56.82,56.84,56.81,56.81,6000.0,35.2252,35.2376,35.219,35.219,6000.0
2005-10-03 12:15:00,56.8,56.84,56.8,56.83,6000.0,35.2128,35.2376,35.2128,35.2314,6000.0
2005-10-03 12:20:00,56.83,56.85,56.8,56.85,4600.0,35.2314,35.2438,35.2128,35.2438,4600.0
2005-10-03 12:25:00,56.8,56.84,56.8,56.83,5700.0,35.2128,35.2376,35.2128,35.2314,5700.0
2005-10-03 12:30:00,56.83,56.84,56.81,56.83,4100.0,35.2314,35.2376,35.219,35.2314,4100.0
2005-10-03 12:35:00,56.83,56.83,56.77,56.77,9500.0,35.2314,35.2314,35.1942,35.1942,9500.0
2005-10-03 12:40:00,56.79,56.79,56.78,56.79,1900.0,35.2066,35.2066,35.2004,35.2066,1900.0
2005-10-03 12:45:00,56.79,56.81,56.78,56.81,10300.0,35.2066,35.219,35.2004,35.219,10300.0
2005-10-03 12:50:00,56.83,56.94,56.83,56.94,17300.0,35.2314,35.2996,35.2314,35.2996,17300.0
2005-10-03 12:55:00,57.0,57.06,56.96,57.05,17400.0,35.3368,35.374,35.312,35.3678,17400.0
2005-10-03 13:00:00,57.05,57.07,56.92,56.93,14600.0,35.3678,35.3802,35.2872,35.2934,14600.0
2005-10-03 13:05:00,56.92,57.02,56.92,57.01,5100.0,35.2872,35.3492,35.2872,35.343,5100.0
2005-10-03 13:10:00,57.04,57.07,57.02,57.02,5100.0,35.3616,35.3802,35.3492,35.3492,5100.0
2005-10-03 13:15:00,57.01,57.03,57.01,57.03,7500.0,35.343,35.3554,35.343,35.3554,7500.0
2005-10-03 13:20:00,57.02,57.03,57.02,57.03,9300.0,35.3492,35.3554,35.3492,35.3554,9300.0
2005-10-03 13:25:00,57.03,57.05,57.02,57.02,11800.0,35.3554,35.3678,35.3492,35.3492,11800.0
2005-10-03 13:30:00,57.03,57.04,57.01,57.04,7500.0,35.3554,35.3616,35.343,35.3616,7500.0
2005-10-03 13:35:00,57.04,57.04,57.02,57.03,9000.0,35.3616,35.3616,35.3492,35.3554,9000.0
2005-10-03 13:40:00,57.02,57.11,57.02,57.1,17600.0,35.3492,35.405,35.3492,35.3988,17600.0
2005-10-03 13:45:00,57.1,57.14,57.1,57.1,23900.0,35.3988,35.4236,35.3988,35.3988,23900.0
2005-10-03 13:50:00,57.1,57.15,57.08,57.15,30000.0,35.3988,35.4298,35.3864,35.4298,30000.0
2005-10-03 13:55:00,57.15,57.27,57.15,57.25,20500.0,35.4298,35.5042,35.4298,35.4918,20500.0
2005-10-03 14:00:00,57.25,57.26,57.21,57.21,13500.0,35.4918,35.498,35.467,35.467,13500.0
2005-10-03 14:05:00,57.22,57.64,57.2,57.44,110600.0,35.4732,35.7336,35.4608,35.6096,110600.0
2005-10-03 14:10:00,57.44,57.52,57.35,57.38,77200.0,35.6096,35.6592,35.5538,35.5724,77200.0
2005-10-03 14:15:00,57.36,57.5,57.36,57.5,47500.0,35.56,35.6468,35.56,35.6468,47500.0
2005-10-03 14:20:00,57.47,57.47,57.35,57.41,24700.0,35.6282,35.6282,35.5538,35.591,24700.0
2005-10-03 14:25:00,57.44,57.46,57.39,57.45,15900.0,35.6096,35.622,35.5786,35.6158,15900.0
2005-10-03 14:30:00,57.45,57.48,57.44,57.45,13100.0,35.6158,35.6344,35.6096,35.6158,13100.0
2005-10-03 14:35:00,57.45,57.52,57.45,57.52,26700.0,35.6158,35.6592,35.6158,35.6592,26700.0
2005-10-03 14:40:00,57.52,57.58,57.49,57.58,46400.0,35.6592,35.6964,35.6406,35.6964,46400.0
2005-10-03 14:45:00,57.59,57.62,57.57,57.6,33400.0,35.7026,35.7212,35.6902,35.7088,33400.0
2005-10-03 14:50:00,57.6,57.66,57.59,57.64,32800.0,35.7088,35.746,35.7026,35.7336,32800.0
2005-10-03 14:55:00,57.63,57.65,57.6,57.62,18800.0,35.7274,35.7398,35.7088,35.7212,18800.0
2005-10-03 15:00:00,57.63,57.63,57.55,57.56,23800.0,35.7274,35.7274,35.6778,35.684,23800.0
2005-10-03 15:05:00,57.57,57.69,57.56,57.68,24100.0,35.6902,35.7646,35.684,35.7584,24100.0
2005-10-03 15:10:00,57.67,57.67,57.62,57.65,10200.0,35.7522,35.7522,35.7212,35.7398,10200.0
2005-10-03 15:15:00,57.66,57.75,57.63,57.75,17300.0,35.746,35.8018,35.7274,35.8018,17300.0
2005-10-03 15:20:00,57.74,57.78,57.72,57.78,18000.0,35.7956,35.8204,35.7832,35.8204,18000.0
2005-10-03 15:25:00,57.78,57.8,57.75,57.75,26200.0,35.8204,35.8328,35.8018,35.8018,26200.0
2005-10-03 15:30:00,57.75,57.79,57.75,57.78,27700.0,35.8018,35.8266,35.8018,35.8204,27700.0
2005-10-03 15:35:00,57.78,57.86,57.55,57.83,19400.0,35.8204,35.87,35.6778,35.8514,19400.0
2005-10-03 15:40:00,57.82,57.82,57.79,57.8,25600.0,35.8452,35.8452,35.8266,35.8328,25600.0
2005-10-03 15:45:00,57.79,57.8,57.76,57.8,36000.0,35.8266,35.8328,35.808,35.8328,36000.0
2005-10-03 15:50:00,57.79,57.95,57.79,57.95,47900.0,35.8266,35.9258,35.8266,35.9258,47900.0
2005-10-03 15:55:00,57.95,58.0,57.91,57.91,56900.0,35.9258,35.9568,35.901,35.901,56900.0
2005-10-04 09:30:00,58.1,58.1,58.0,58.0,14000.0,36.0188,36.0188,35.9568,35.9568,14000.0
2005-10-04 09:35:00,58.09,58.1,57.91,58.1,11100.0,36.0126,36.0188,35.901,36.0188,11100.0
2005-10-04 09:40:00,58.1,58.13,57.9,57.9,8500.0,36.0188,36.0374,35.8948,35.8948,8500.0
2005-10-04 09:45:00,57.9,58.12,57.9,58.1,13500.0,35.8948,36.0312,35.8948,36.0188,13500.0
2005-10-04 09:50:00,58.03,58.1,57.9,57.93,11600.0,35.9754,36.0188,35.8948,35.9134,11600.0
2005-10-04 09:55:00,57.92,57.93,57.7,57.74,15000.0,35.9072,35.9134,35.7708,35.7956,15000.0
2005-10-04 10:00:00,57.71,57.8,57.7,57.74,17900.0,35.777,35.8328,35.7708,35.7956,17900.0
2005-10-04 10:05:00,57.73,57.87,57.69,57.85,21200.0,35.7894,35.8762,35.7646,35.8638,21200.0
2005-10-04 10:10:00,57.85,58.01,57.85,57.92,12600.0,35.8638,35.963,35.8638,35.9072,12600.0
2005-10-04 10:15:00,57.95,58.1,57.95,58.03,19000.0,35.9258,36.0188,35.9258,35.9754,19000.0
2005-10-04 10:20:00,58.04,58.08,58.01,58.02,13700.0,35.9816,36.0064,35.963,35.9692,13700.0
2005-10-04 10:25:00,58.01,58.05,58.0,58.05,17000.0,35.963,35.9878,35.9568,35.9878,17000.0
2005-10-04 10:30:00,58.05,58.15,58.04,58.05,23600.0,35.9878,36.0498,35.9816,35.9878,23600.0
2005-10-04 10:35:00,58.04,58.04,57.99,58.0,31600.0,35.9816,35.9816,35.9506,35.9568,31600.0
2005-10-04 10:40:00,58.01,58.06,58.0,58.03,17900.0,35.963,35.994,35.9568,35.9754,17900.0
2005-10-04 10:45:00,58.05,58.05,58.0,58.0,17300.0,35.9878,35.9878,35.9568,35.9568,17300.0
2005-10-04 10:50:00,57.99,58.02,57.96,58.02,20900.0,35.9506,35.9692,35.932,35.9692,20900.0
2005-10-04 10:55:00,58.05,58.06,58.01,58.04,7700.0,35.9878,35.994,35.963,35.9816,7700.0
2005-10-04 11:00:00,58.01,58.02,57.97,57.99,32500.0,35.963,35.9692,35.9382,35.9506,32500.0
2005-10-04 11:05:00,57.99,58.03,57.99,58.01,28000.0,35.9506,35.9754,35.9506,35.963,28000.0
2005-10-04 11:10:00,58.01,58.02,57.96,57.99,18100.0,35.963,35.9692,35.932,35.9506,18100.0
2005-10-04 11:15:00,57.99,57.99,57.95,57.96,6800.0,35.9506,35.9506,35.9258,35.932,6800.0
2005-10-04 11:20:00,57.95,57.96,57.9,57.91,18700.0,35.9258,35.932,35.8948,35.901,18700.0
2005-10-04 11:25:00,57.91,57.97,57.9,57.93,16200.0,35.901,35.9382,35.8948,35.9134,16200.0
2005-10-04 11:30:00,57.93,57.98,57.91,57.94,10300.0,35.9134,35.9444,35.901,35.9196,10300.0
2005-10-04 11:35:00,57.93,57.94,57.91,57.92,11800.0,35.9134,35.9196,35.901,35.9072,11800.0
2005-10-04 11:40:00,57.92,57.96,57.9,57.92,8600.0,35.9072,35.932,35.8948,35.9072,8600.0
2005-10-04 11:45:00,57.91,57.92,57.85,57.88,16100.0,35.901,35.9072,35.8638,35.8824,16100.0
2005-10-04 11:50:00,57.88,57.88,57.85,57.85,6500.0,35.8824,35.8824,35.8638,35.8638,6500.0
2005-10-04 11:55:00,57.86,57.88,57.85,57.87,6700.0,35.87,35.8824,35.8638,35.8762,6700.0
2005-10-04 12:00:00,57.87,57.87,57.76,57.77,25300.0,35.8762,35.8762,35.808,35.8142,25300.0
2005-10-04 12:05:00,57.75,57.76,57.65,57.7,7900.0,35.8018,35.808,35.7398,35.7708,7900.0
2005-10-04 12:10:00,57.71,57.78,57.7,57.78,6700.0,35.777,35.8204,35.7708,35.8204,6700.0
2005-10-04 12:15:00,57.78,57.78,57.77,57.77,3700.0,35.8204,35.8204,35.8142,35.8142,3700.0
2005-10-04 12:20:00,57.77,57.86,57.77,57.86,8300.0,35.8142,35.87,35.8142,35.87,8300.0
2005-10-04 12:25:00,57.85,57.92,57.84,57.92,7500.0,35.8638,35.9072,35.8576,35.9072,7500.0
2005-10-04 12:30:00,57.93,57.94,57.87,57.89,9900.0,35.9134,35.9196,35.8762,35.8886,9900.0
2005-10-04 12:35:00,57.88,57.9,57.86,57.87,10600.0,35.8824,35.8948,35.87,35.8762,10600.0
2005-10-04 12:40:00,57.88,57.91,57.85,57.89,7200.0,35.8824,35.901,35.8638,35.8886,7200.0
2005-10-04 12:45:00,57.89,57.9,57.86,57.88,5500.0,35.8886,35.8948,35.87,35.8824,5500.0
2005-10-04 12:50:00,57.88,57.91,57.85,57.87,9300.0,35.8824,35.901,35.8638,35.8762,9300.0
2005-10-04 12:55:00,57.87,57.87,57.8,57.81,3300.0,35.8762,35.8762,35.8328,35.839,3300.0
2005-10-04 13:00:00,57.82,57.85,57.8,57.85,6100.0,35.8452,35.8638,35.8328,35.8638,6100.0
2005-10-04 13:05:00,57.84,57.85,57.81,57.81,5000.0,35.8576,35.8638,35.839,35.839,5000.0
2005-10-04 13:10:00,57.81,57.81,57.77,57.78,5000.0,35.839,35.839,35.8142,35.8204,5000.0
2005-10-04 13:15:00,57.78,57.78,57.72,57.75,9500.0,35.8204,35.8204,35.7832,35.8018,9500.0
2005-10-04 13:20:00,57.74,57.83,57.74,57.79,10500.0,35.7956,35.8514,35.7956,35.8266,10500.0
2005-10-04 13:25:00,57.79,57.79,57.77,57.78,5700.0,35.8266,35.8266,35.8142,35.8204,5700.0
2005-10-04 13:30:00,57.78,57.85,57.78,57.82,9100.0,35.8204,35.8638,35.8204,35.8452,9100.0
2005-10-04 13:35:00,57.81,57.88,57.8,57.87,11200.0,35.839,35.8824,35.8328,35.8762,11200.0
2005-10-04 13:40:00,57.85,57.86,57.81,57.81,4200.0,35.8638,35.87,35.839,35.839,4200.0
2005-10-04 13:45:00,57.81,57.81,57.8,57.8,4900.0,35.839,35.839,35.8328,35.8328,4900.0
2005-10-04 13:50:00,57.8,57.8,57.8,57.8,5300.0,35.8328,35.8328,35.8328,35.8328,5300.0
2005-10-04 13:55:00,57.8,57.85,57.8,57.84,15200.0,35.8328,35.8638,35.8328,35.8576,15200.0
2005-10-04 14:00:00,57.84,57.85,57.81,57.82,5100.0,35.8576,35.8638,35.839,35.8452,5100.0
2005-10-04 14:05:00,57.84,57.89,57.83,57.83,10200.0,35.8576,35.8886,35.8514,35.8514,10200.0
2005-10-04 14:10:00,57.84,57.85,57.82,57.84,3100.0,35.8576,35.8638,35.8452,35.8576,3100.0
2005-10-04 14:15:00,57.83,57.83,57.77,57.77,3600.0,35.8514,35.8514,35.8142,35.8142,3600.0
2005-10-04 14:20:00,57.77,57.77,57.68,57.68,4300.0,35.8142,35.8142,35.7584,35.7584,4300.0
2005-10-04 14:25:00,57.7,57.73,57.57,57.57,11600.0,35.7708,35.7894,35.6902,35.6902,11600.0
2005-10-04 14:30:00,57.62,57.63,57.56,57.56,6200.0,35.7212,35.7274,35.684,35.684,6200.0
2005-10-04 14:35:00,57.54,57.54,57.44,57.5,8400.0,35.6716,35.6716,35.6096,35.6468,8400.0
2005-10-04 14:40:00,57.51,57.58,57.5,57.5,7900.0,35.653,35.6964,35.6468,35.6468,7900.0
2005-10-04 14:45:00,57.5,57.5,57.45,57.46,8900.0,35.6468,35.6468,35.6158,35.622,8900.0
2005-10-04 14:50:00,57.47,57.52,57.47,57.52,5500.0,35.6282,35.6592,35.6282,35.6592,5500.0
2005-10-04 14:55:00,57.5,57.52,57.5,57.51,22200.0,35.6468,35.6592,35.6468,35.653,22200.0
2005-10-04 15:00:00,57.51,57.56,57.5,57.55,14200.0,35.653,35.684,35.6468,35.6778,14200.0
2005-10-04 15:05:00,57.53,57.54,57.5,57.51,4000.0,35.6654,35.6716,35.6468,35.653,4000.0
2005-10-04 15:10:00,57.51,57.52,57.5,57.51,11100.0,35.653,35.6592,35.6468,35.653,11100.0
2005-10-04 15:15:00,57.51,57.53,57.5,57.5,18300.0,35.653,35.6654,35.6468,35.6468,18300.0
2005-10-04 15:20:00,57.5,57.51,57.5,57.5,14800.0,35.6468,35.653,35.6468,35.6468,14800.0
2005-10-04 15:25:00,57.5,57.52,57.49,57.5,18600.0,35.6468,35.6592,35.6406,35.6468,18600.0
2005-10-04 15:30:00,57.52,57.52,57.43,57.5,8700.0,35.6592,35.6592,35.6034,35.6468,8700.0
2005-10-04 15:35:00,57.49,57.5,57.45,57.45,13700.0,35.6406,35.6468,35.6158,35.6158,13700.0
2005-10-04 15:40:00,57.47,57.47,57.33,57.33,13500.0,35.6282,35.6282,35.5414,35.5414,13500.0
2005-10-04 15:45:00,57.34,57.36,57.3,57.3,15800.0,35.5476,35.56,35.5228,35.5228,15800.0
2005-10-04 15:50:00,57.3,57.32,57.28,57.3,20500.0,35.5228,35.5352,35.5104,35.5228,20500.0
2005-10-04 15:55:00,57.3,57.36,57.3,57.36,16800.0,35.5228,35.56,35.5228,35.56,16800.0
2005-10-05 09:30:00,57.19,57.33,57.19,57.33,8200.0,35.4546,35.5414,35.4546,35.5414,8200.0
2005-10-05 09:35:00,57.22,57.32,57.15,57.26,11100.0,35.4732,35.5352,35.4298,35.498,11100.0
2005-10-05 09:40:00,57.27,57.46,57.27,57.4,7300.0,35.5042,35.622,35.5042,35.5848,7300.0
2005-10-05 09:45:00,57.4,57.46,57.4,57.43,16000.0,35.5848,35.622,35.5848,35.6034,16000.0
2005-10-05 09:50:00,57.42,57.43,57.38,57.4,16900.0,35.5972,35.6034,35.5724,35.5848,16900.0
2005-10-05 09:55:00,57.4,57.46,57.39,57.43,5200.0,35.5848,35.622,35.5786,35.6034,5200.0
2005-10-05 10:00:00,57.43,57.44,57.35,57.38,17900.0,35.6034,35.6096,35.5538,35.5724,17900.0
2005-10-05 10:05:00,57.36,57.36,57.28,57.3,17100.0,35.56,35.56,35.5104,35.5228,17100.0
2005-10-05 10:10:00,57.3,57.37,57.3,57.34,5900.0,35.5228,35.5662,35.5228,35.5476,5900.0
2005-10-05 10:15:00,57.31,57.35,57.28,57.35,7800.0,35.529,35.5538,35.5104,35.5538,7800.0
2005-10-05 10:20:00,57.32,57.37,57.3,57.36,4300.0,35.5352,35.5662,35.5228,35.56,4300.0
2005-10-05 10:25:00,57.36,57.36,57.33,57.33,6100.0,35.56,35.56,35.5414,35.5414,6100.0
2005-10-05 10:30:00,57.34,57.34,57.22,57.22,11300.0,35.5476,35.5476,35.4732,35.4732,11300.0
2005-10-05 10:35:00,57.23,57.28,57.22,57.25,2900.0,35.4794,35.5104,35.4732,35.4918,2900.0
2005-10-05 10:40:00,57.28,57.28,57.21,57.26,3500.0,35.5104,35.5104,35.467,35.498,3500.0
2005-10-05 10:45:00,57.24,57.24,57.2,57.2,4600.0,35.4856,35.4856,35.4608,35.4608,4600.0
2005-10-05 10:50:00,57.2,57.21,57.13,57.13,9500.0,35.4608,35.467,35.4174,35.4174,9500.0
2005-10-05 10:55:00,57.12,57.15,57.11,57.12,3700.0,35.4112,35.4298,35.405,35.4112,3700.0
2005-10-05 11:00:00,57.11,57.13,57.11,57.11,3500.0,35.405,35.4174,35.405,35.405,3500.0
2005-10-05 11:05:00,57.11,57.17,57.11,57.15,5400.0,35.405,35.4422,35.405,35.4298,5400.0
2005-10-05 11:10:00,57.14,57.2,57.14,57.18,3900.0,35.4236,35.4608,35.4236,35.4484,3900.0
2005-10-05 11:15:00,57.2,57.33,57.2,57.33,7400.0,35.4608,35.5414,35.4608,35.5414,7400.0
2005-10-05 11:20:00,57.33,57.38,57.3,57.3,9000.0,35.5414,35.5724,35.5228,35.5228,9000.0
2005-10-05 11:25:00,57.29,57.29,57.11,57.11,6600.0,35.5166,35.5166,35.405,35.405,6600.0
2005-10-05 11:30:00,57.12,57.12,56.98,57.03,6100.0,35.4112,35.4112,35.3244,35.3554,6100.0
2005-10-05 11:35:00,57.03,57.18,57.03,57.18,3000.0,35.3554,35.4484,35.3554,35.4484,3000.0
2005-10-05 11:40:00,57.18,57.25,57.18,57.24,7200.0,35.4484,35.4918,35.4484,35.4856,7200.0
2005-10-05 11:45:00,57.24,57.24,57.2,57.2,4300.0,35.4856,35.4856,35.4608,35.4608,4300.0
2005-10-05 11:50:00,57.2,57.2,57.03,57.03,11300.0,35.4608,35.4608,35.3554,35.3554,11300.0
2005-10-05 11:55:00,57.04,57.08,57.02,57.05,7400.0,35.3616,35.3864,35.3492,35.3678,7400.0
2005-10-05 12:00:00,57.06,57.16,57.03,57.16,11900.0,35.374,35.436,35.3554,35.436,11900.0
2005-10-05 12:05:00,57.17,57.2,57.16,57.16,5500.0,35.4422,35.4608,35.436,35.436,5500.0
2005-10-05 12:10:00,57.15,57.15,57.04,57.04,13900.0,35.4298,35.4298,35.3616,35.3616,13900.0
2005-10-05 12:15:00,57.06,57.12,57.06,57.12,4500.0,35.374,35.4112,35.374,35.4112,4500.0
2005-10-05 12:20:00,57.15,57.15,57.04,57.04,5900.0,35.4298,35.4298,35.3616,35.3616,5900.0
2005-10-05 12:25:00,57.07,57.09,57.07,57.08,1200.0,35.3802,35.3926,35.3802,35.3864,1200.0
2005-10-05 12:30:00,57.09,57.09,57.02,57.03,5600.0,35.3926,35.3926,35.3492,35.3554,5600.0
2005-10-05 12:35:00,57.04,57.04,56.96,56.97,4600.0,35.3616,35.3616,35.312,35.3182,4600.0
2005-10-05 12:40:00,56.97,56.99,56.94,56.99,2500.0,35.3182,35.3306,35.2996,35.3306,2500.0
2005-10-05 12:45:00,56.99,57.0,56.98,57.0,1300.0,35.3306,35.3368,35.3244,35.3368,1300.0
2005-10-05 12:50:00,57.0,57.04,56.96,56.96,3500.0,35.3368,35.3616,35.312,35.312,3500.0
2005-10-05 12:55:00,56.95,57.07,56.95,57.03,6000.0,35.3058,35.3802,35.3058,35.3554,6000.0
2005-10-05 13:00:00,57.03,57.04,56.98,56.98,14400.0,35.3554,35.3616,35.3244,35.3244,14400.0
2005-10-05 13:05:00,57.0,57.0,56.97,57.0,16400.0,35.3368,35.3368,35.3182,35.3368,16400.0
2005-10-05 13:10:00,57.0,57.0,56.97,56.99,11000.0,35.3368,35.3368,35.3182,35.3306,11000.0
2005-10-05 13:15:00,56.98,57.0,56.95,56.99,13700.0,35.3244,35.3368,35.3058,35.3306,13700.0
2005-10-05 13:20:00,56.99,57.0,56.99,57.0,6700.0,35.3306,35.3368,35.3306,35.3368,6700.0
2005-10-05 13:25:00,57.0,57.0,56.92,56.92,9600.0,35.3368,35.3368,35.2872,35.2872,9600.0
2005-10-05 13:30:00,56.93,56.96,56.92,56.92,3500.0,35.2934,35.312,35.2872,35.2872,3500.0
2005-10-05 13:35:00,56.92,57.0,56.92,56.97,4000.0,35.2872,35.3368,35.2872,35.3182,4000.0
2005-10-05 13:40:00,56.99,57.05,56.97,56.98,3200.0,35.3306,35.3678,35.3182,35.3244,3200.0
2005-10-05 13:45:00,56.98,56.99,56.92,56.95,2600.0,35.3244,35.3306,35.2872,35.3058,2600.0
2005-10-05 13:50:00,56.96,56.96,56.92,56.92,1400.0,35.312,35.312,35.2872,35.2872,1400.0
2005-10-05 13:55:00,56.94,56.94,56.91,56.91,3600.0,35.2996,35.2996,35.281,35.281,3600.0
2005-10-05 14:00:00,56.93,56.96,56.91,56.91,6200.0,35.2934,35.312,35.281,35.281,6200.0
2005-10-05 14:05:00,56.9,56.9,56.87,56.89,2200.0,35.2748,35.2748,35.2562,35.2686,2200.0
2005-10-05 14:10:00,56.93,56.98,56.91,56.98,4100.0,35.2934,35.3244,35.281,35.3244,4100.0
2005-10-05 14:15:00,56.98,57.0,56.98,57.0,4900.0,35.3244,35.3368,35.3244,35.3368,4900.0
2005-10-05 14:20:00,57.0,57.0,56.96,57.0,12300.0,35.3368,35.3368,35.312,35.3368,12300.0
2005-10-05 14:25:00,57.0,57.0,56.93,56.93,9200.0,35.3368,35.3368,35.2934,35.2934,9200.0
2005-10-05 14:30:00,56.95,56.95,56.84,56.84,6000.0,35.3058,35.3058,35.2376,35.2376,6000.0
2005-10-05 14:35:00,56.84,56.87,56.83,56.83,4600.0,35.2376,35.2562,35.2314,35.2314,4600.0
2005-10-05 14:40:00,56.86,56.87,56.85,56.86,3600.0,35.25,35.2562,35.2438,35.25,3600.0
2005-10-05 14:45:00,56.86,56.93,56.69,56.77,19100.0,35.25,35.2934,35.1446,35.1942,19100.0
2005-10-05 14:50:00,56.81,56.84,56.76,56.82,9000.0,35.219,35.2376,35.188,35.2252,9000.0
2005-10-05 14:55:00,56.84,56.85,56.81,56.81,3500.0,35.2376,35.2438,35.219,35.219,3500.0
2005-10-05 15:00:00,56.75,56.75,56.74,56.74,2700.0,35.1818,35.1818,35.1756,35.1756,2700.0
2005-10-05 15:05:00,56.75,56.76,56.74,56.75,5500.0,35.1818,35.188,35.1756,35.1818,5500.0
2005-10-05 15:10:00,56.75,56.79,56.75,56.78,4700.0,35.1818,35.2066,35.1818,35.2004,4700.0
2005-10-05 15:15:00,56.79,56.79,56.65,56.68,6000.0,35.2066,35.2066,35.1198,35.1384,6000.0
2005-10-05 15:20:00,56.67,56.67,56.5,56.5,19400.0,35.1322,35.1322,35.0268,35.0268,19400.0
2005-10-05 15:25:00,56.5,56.57,56.5,56.56,15400.0,35.0268,35.0702,35.0268,35.064,15400.0
2005-10-05 15:30:00,56.56,56.59,56.55,56.58,18500.0,35.064,35.0826,35.0578,35.0764,18500.0
2005-10-05 15:35:00,56.56,56.58,56.42,56.44,11300.0,35.064,35.0764,34.9773,34.9897,11300.0
2005-10-05 15:40:00,56.44,56.5,56.44,56.5,15100.0,34.9897,35.0268,34.9897,35.0268,15100.0
2005-10-05 15:45:00,56.5,56.5,56.3,56.31,19300.0,35.0268,35.0268,34.9029,34.9091,19300.0
2005-10-05 15:50:00,56.32,56.38,56.31,56.34,17800.0,34.9153,34.9525,34.9091,34.9277,17800.0
2005-10-05 15:55:00,56.34,56.34,56.28,56.28,41100.0,34.9277,34.9277,34.8905,34.8905,41100.0
2005-10-06 09:30:00,56.53,56.58,56.53,56.57,7700.0,35.0454,35.0764,35.0454,35.0702,7700.0
2005-10-06 09:35:00,56.59,56.85,56.59,56.85,5600.0,35.0826,35.2438,35.0826,35.2438,5600.0
2005-10-06 09:40:00,56.83,56.9,56.81,56.85,9400.0,35.2314,35.2748,35.219,35.2438,9400.0
2005-10-06 09:45:00,56.86,56.91,56.83,56.9,8600.0,35.25,35.281,35.2314,35.2748,8600.0
2005-10-06 09:50:00,56.89,56.98,56.87,56.96,16000.0,35.2686,35.3244,35.2562,35.312,16000.0
2005-10-06 09:55:00,56.95,57.05,56.95,57.02,6800.0,35.3058,35.3678,35.3058,35.3492,6800.0
2005-10-06 10:00:00,57.02,57.26,57.01,57.18,14800.0,35.3492,35.498,35.343,35.4484,14800.0
2005-10-06 10:05:00,57.2,57.2,56.98,56.98,24500.0,35.4608,35.4608,35.3244,35.3244,24500.0
2005-10-06 10:10:00,57.04,57.17,57.03,57.12,9800.0,35.3616,35.4422,35.3554,35.4112,9800.0
2005-10-06 10:15:00,57.08,57.12,56.95,56.97,11400.0,35.3864,35.4112,35.3058,35.3182,11400.0
2005-10-06 10:20:00,56.96,56.97,56.95,56.96,17000.0,35.312,35.3182,35.3058,35.312,17000.0
2005-10-06 10:25:00,56.96,57.0,56.96,56.99,7100.0,35.312,35.3368,35.312,35.3306,7100.0
2005-10-06 10:30:00,56.99,56.99,56.95,56.95,10300.0,35.3306,35.3306,35.3058,35.3058,10300.0
2005-10-06 10:35:00,56.95,56.97,56.78,56.84,20800.0,35.3058,35.3182,35.2004,35.2376,20800.0
2005-10-06 10:40:00,56.85,56.92,56.82,56.92,5700.0,35.2438,35.2872,35.2252,35.2872,5700.0
2005-10-06 10:45:00,56.92,56.95,56.86,56.86,4400.0,35.2872,35.3058,35.25,35.25,4400.0
2005-10-06 10:50:00,56.85,56.86,56.75,56.8,6700.0,35.2438,35.25,35.1818,35.2128,6700.0
2005-10-06 10:55:00,56.81,56.81,56.75,56.78,6800.0,35.219,35.219,35.1818,35.2004,6800.0
2005-10-06 11:00:00,56.8,56.81,56.77,56.77,19800.0,35.2128,35.219,35.1942,35.1942,19800.0
2005-10-06 11:05:00,56.77,56.78,56.62,56.76,8900.0,35.1942,35.2004,35.1012,35.188,8900.0
2005-10-06 11:10:00,56.76,56.76,56.74,56.76,8400.0,35.188,35.188,35.1756,35.188,8400.0
2005-10-06 11:15:00,56.76,56.84,56.76,56.83,4100.0,35.188,35.2376,35.188,35.2314,4100.0
2005-10-06 11:20:00,56.83,56.83,56.78,56.82,1300.0,35.2314,35.2314,35.2004,35.2252,1300.0
2005-10-06 11:25:00,56.81,56.81,56.77,56.77,6000.0,35.219,35.219,35.1942,35.1942,6000.0
2005-10-06 11:30:00,56.78,56.81,56.78,56.8,3700.0,35.2004,35.219,35.2004,35.2128,3700.0
2005-10-06 11:35:00,56.8,56.81,56.78,56.78,2200.0,35.2128,35.219,35.2004,35.2004,2200.0
2005-10-06 11:40:00,56.78,56.81,56.64,56.67,26100.0,35.2004,35.219,35.1136,35.1322,26100.0
2005-10-06 11:45:00,56.69,56.9,56.69,56.89,7600.0,35.1446,35.2748,35.1446,35.2686,7600.0
2005-10-06 11:50:00,56.89,56.9,56.8,56.8,3300.0,35.2686,35.2748,35.2128,35.2128,3300.0
2005-10-06 11:55:00,56.81,56.82,56.78,56.81,6000.0,35.219,35.2252,35.2004,35.219,6000.0
2005-10-06 12:00:00,56.8,56.84,56.8,56.84,2700.0,35.2128,35.2376,35.2128,35.2376,2700.0
2005-10-06 12:05:00,56.84,56.88,56.84,56.87,3500.0,35.2376,35.2624,35.2376,35.2562,3500.0
2005-10-06 12:10:00,56.88,56.94,56.84,56.89,3900.0,35.2624,35.2996,35.2376,35.2686,3900.0
2005-10-06 12:15:00,56.88,56.89,56.85,56.85,2300.0,35.2624,35.2686,35.2438,35.2438,2300.0
2005-10-06 12:20:00,56.86,56.92,56.86,56.89,4100.0,35.25,35.2872,35.25,35.2686,4100.0
2005-10-06 12:25:00,56.91,56.95,56.79,56.79,11200.0,35.281,35.3058,35.2066,35.2066,11200.0
2005-10-06 12:30:00,56.75,56.77,56.61,56.61,10200.0,35.1818,35.1942,35.095,35.095,10200.0
2005-10-06 12:35:00,56.62,56.74,56.62,56.72,7200.0,35.1012,35.1756,35.1012,35.1632,7200.0
2005-10-06 12:40:00,56.71,56.74,56.59,56.74,6300.0,35.157,35.1756,35.0826,35.1756,6300.0
2005-10-06 12:45:00,56.76,56.91,56.76,56.91,3700.0,35.188,35.281,35.188,35.281,3700.0
2005-10-06 12:50:00,56.9,56.91,56.85,56.87,1800.0,35.2748,35.281,35.2438,35.2562,1800.0
2005-10-06 12:55:00,56.87,57.01,56.85,56.87,7200.0,35.2562,35.343,35.2438,35.2562,7200.0
2005-10-06 13:00:00,56.87,57.0,56.86,57.0,3800.0,35.2562,35.3368,35.25,35.3368,3800.0
2005-10-06 13:05:00,57.01,57.01,56.87,56.87,2600.0,35.343,35.343,35.2562,35.2562,2600.0
2005-10-06 13:10:00,56.87,56.9,56.82,56.88,4400.0,35.2562,35.2748,35.2252,35.2624,4400.0
2005-10-06 13:15:00,56.89,56.89,56.86,56.86,1100.0,35.2686,35.2686,35.25,35.25,1100.0
2005-10-06 13:20:00,56.86,56.86,56.81,56.81,2500.0,35.25,35.25,35.219,35.219,2500.0
2005-10-06 13:25:00,56.76,56.79,56.7,56.7,2200.0,35.188,35.2066,35.1508,35.1508,2200.0
2005-10-06 13:30:00,56.72,56.72,56.59,56.61,5500.0,35.1632,35.1632,35.0826,35.095,5500.0
2005-10-06 13:35:00,56.62,56.72,56.62,56.72,4800.0,35.1012,35.1632,35.1012,35.1632,4800.0
2005-10-06 13:40:00,56.73,56.76,56.73,56.75,2600.0,35.1694,35.188,35.1694,35.1818,2600.0
2005-10-06 13:45:00,56.73,56.73,56.64,56.64,3100.0,35.1694,35.1694,35.1136,35.1136,3100.0
2005-10-06 13:50:00,56.68,56.68,56.45,56.45,4300.0,35.1384,35.1384,34.9959,34.9959,4300.0
2005-10-06 13:55:00,56.45,56.46,56.28,56.28,5100.0,34.9959,35.0021,34.8905,34.8905,5100.0
2005-10-06 14:00:00,56.29,56.29,56.23,56.26,7200.0,34.8967,34.8967,34.8595,34.8781,7200.0
2005-10-06 14:05:00,56.26,56.32,56.24,56.32,4700.0,34.8781,34.9153,34.8657,34.9153,4700.0
2005-10-06 14:10:00,56.33,56.37,56.31,56.32,5400.0,34.9215,34.9463,34.9091,34.9153,5400.0
2005-10-06 14:15:00,56.35,56.52,56.35,56.51,9500.0,34.9339,35.0392,34.9339,35.033,9500.0
2005-10-06 14:20:00,56.5,56.53,56.45,56.45,5800.0,35.0268,35.0454,34.9959,34.9959,5800.0
2005-10-06 14:25:00,56.46,56.57,56.45,56.55,6100.0,35.0021,35.0702,34.9959,35.0578,6100.0
2005-10-06 14:30:00,56.55,56.56,56.51,56.53,2200.0,35.0578,35.064,35.033,35.0454,2200.0
2005-10-06 14:35:00,56.5,56.51,56.41,56.41,4700.0,35.0268,35.033,34.9711,34.9711,4700.0
2005-10-06 14:40:00,56.46,56.51,56.45,56.47,4500.0,35.0021,35.033,34.9959,35.0082,4500.0
2005-10-06 14:45:00,56.47,56.51,56.43,56.47,4800.0,35.0082,35.033,34.9835,35.0082,4800.0
2005-10-06 14:50:00,56.46,56.46,56.34,56.36,12900.0,35.0021,35.0021,34.9277,34.9401,12900.0
2005-10-06 14:55:00,56.37,56.45,56.37,56.39,8200.0,34.9463,34.9959,34.9463,34.9587,8200.0
2005-10-06 15:00:00,56.42,56.43,56.34,56.36,7500.0,34.9773,34.9835,34.9277,34.9401,7500.0
2005-10-06 15:05:00,56.36,56.42,56.35,56.41,9100.0,34.9401,34.9773,34.9339,34.9711,9100.0
2005-10-06 15:10:00,56.41,56.44,56.38,56.44,15500.0,34.9711,34.9897,34.9525,34.9897,15500.0
2005-10-06 15:15:00,56.45,56.46,56.38,56.42,10000.0,34.9959,35.0021,34.9525,34.9773,10000.0
2005-10-06 15:20:00,56.42,56.44,56.4,56.42,11300.0,34.9773,34.9897,34.9649,34.9773,11300.0
2005-10-06 15:25:00,56.44,56.46,56.36,56.36,11500.0,34.9897,35.0021,34.9401,34.9401,11500.0
2005-10-06 15:30:00,56.35,56.45,56.3,56.35,9500.0,34.9339,34.9959,34.9029,34.9339,9500.0
2005-10-06 15:35:00,56.36,56.36,56.31,56.32,15900.0,34.9401,34.9401,34.9091,34.9153,15900.0
2005-10-06 15:40:00,56.3,56.45,56.27,56.45,16000.0,34.9029,34.9959,34.8843,34.9959,16000.0
2005-10-06 15:45:00,56.46,56.71,56.46,56.71,12200.0,35.0021,35.157,35.0021,35.157,12200.0
2005-10-06 15:50:00,56.82,56.92,56.82,56.84,26900.0,35.2252,35.2872,35.2252,35.2376,26900.0
2005-10-06 15:55:00,56.84,56.84,56.8,56.8,14000.0,35.2376,35.2376,35.2128,35.2128,14000.0
2005-10-07 09:30:00,56.73,56.73,56.71,56.71,10500.0,35.1694,35.1694,35.157,35.157,10500.0
2005-10-07 09:35:00,56.71,56.71,56.67,56.68,5600.0,35.157,35.157,35.1322,35.1384,5600.0
2005-10-07 09:40:00,56.68,56.68,56.61,56.65,18100.0,35.1384,35.1384,35.095,35.1198,18100.0
2005-10-07 09:45:00,56.63,56.64,56.46,56.46,16100.0,35.1074,35.1136,35.0021,35.0021,16100.0
2005-10-07 09:50:00,56.28,56.4,56.28,56.31,21300.0,34.8905,34.9649,34.8905,34.9091,21300.0
2005-10-07 09:55:00,56.31,56.47,56.31,56.46,30900.0,34.9091,35.0082,34.9091,35.0021,30900.0
2005-10-07 10:00:00,56.46,56.47,56.41,56.47,7300.0,35.0021,35.0082,34.9711,35.0082,7300.0
2005-10-07 10:05:00,56.47,56.5,56.42,56.45,7000.0,35.0082,35.0268,34.9773,34.9959,7000.0
2005-10-07 10:10:00,56.44,56.45,56.4,56.4,3800.0,34.9897,34.9959,34.9649,34.9649,3800.0
2005-10-07 10:15:00,56.41,56.46,56.3,56.3,21200.0,34.9711,35.0021,34.9029,34.9029,21200.0
2005-10-07 10:20:00,56.3,56.45,56.3,56.45,10300.0,34.9029,34.9959,34.9029,34.9959,10300.0
2005-10-07 10:25:00,56.45,56.45,56.37,56.37,9500.0,34.9959,34.9959,34.9463,34.9463,9500.0
2005-10-07 10:30:00,56.35,56.4,56.34,56.4,7400.0,34.9339,34.9649,34.9277,34.9649,7400.0
2005-10-07 10:35:00,56.4,56.55,56.4,56.45,9200.0,34.9649,35.0578,34.9649,34.9959,9200.0
2005-10-07 10:40:00,56.45,56.48,56.4,56.41,28600.0,34.9959,35.0144,34.9649,34.9711,28600.0
2005-10-07 10:45:00,56.41,56.51,56.4,56.47,15600.0,34.9711,35.033,34.9649,35.0082,15600.0
2005-10-07 10:50:00,56.47,56.47,56.43,56.45,19400.0,35.0082,35.0082,34.9835,34.9959,19400.0
2005-10-07 10:55:00,56.45,56.46,56.42,56.42,20600.0,34.9959,35.0021,34.9773,34.9773,20600.0
2005-10-07 11:00:00,56.43,56.47,56.42,56.45,4700.0,34.9835,35.0082,34.9773,34.9959,4700.0
2005-10-07 11:05:00,56.46,56.46,56.4,56.4,13000.0,35.0021,35.0021,34.9649,34.9649,13000.0
2005-10-07 11:10:00,56.41,56.44,56.4,56.4,11700.0,34.9711,34.9897,34.9649,34.9649,11700.0
2005-10-07 11:15:00,56.4,56.41,56.35,56.39,8800.0,34.9649,34.9711,34.9339,34.9587,8800.0
2005-10-07 11:20:00,56.39,56.41,56.34,56.35,17400.0,34.9587,34.9711,34.9277,34.9339,17400.0
2005-10-07 11:25:00,56.35,56.5,56.35,56.41,20000.0,34.9339,35.0268,34.9339,34.9711,20000.0
2005-10-07 11:30:00,56.41,56.41,56.37,56.37,18100.0,34.9711,34.9711,34.9463,34.9463,18100.0
2005-10-07 11:35:00,56.37,56.42,56.37,56.42,3200.0,34.9463,34.9773,34.9463,34.9773,3200.0
2005-10-07 11:40:00,56.42,56.42,56.4,56.42,4400.0,34.9773,34.9773,34.9649,34.9773,4400.0
2005-10-07 11:45:00,56.4,56.4,56.32,56.32,22500.0,34.9649,34.9649,34.9153,34.9153,22500.0
2005-10-07 11:50:00,56.33,56.35,56.28,56.3,13200.0,34.9215,34.9339,34.8905,34.9029,13200.0
2005-10-07 11:55:00,56.34,56.39,56.34,56.38,2400.0,34.9277,34.9587,34.9277,34.9525,2400.0
2005-10-07 12:00:00,56.38,56.49,56.37,56.49,6600.0,34.9525,35.0206,34.9463,35.0206,6600.0
2005-10-07 12:05:00,56.48,56.5,56.44,56.45,2900.0,35.0144,35.0268,34.9897,34.9959,2900.0
2005-10-07 12:10:00,56.45,56.46,56.42,56.42,4000.0,34.9959,35.0021,34.9773,34.9773,4000.0
2005-10-07 12:15:00,56.42,56.42,56.36,56.38,6500.0,34.9773,34.9773,34.9401,34.9525,6500.0
2005-10-07 12:20:00,56.36,56.37,56.31,56.32,14200.0,34.9401,34.9463,34.9091,34.9153,14200.0
2005-10-07 12:25:00,56.32,56.32,56.25,56.26,5700.0,34.9153,34.9153,34.8719,34.8781,5700.0
2005-10-07 12:30:00,56.27,56.33,56.27,56.33,1800.0,34.8843,34.9215,34.8843,34.9215,1800.0
2005-10-07 12:35:00,56.32,56.32,56.3,56.31,1200.0,34.9153,34.9153,34.9029,34.9091,1200.0
2005-10-07 12:40:00,56.3,56.36,56.29,56.36,5100.0,34.9029,34.9401,34.8967,34.9401,5100.0
2005-10-07 12:45:00,56.36,56.37,56.36,56.37,1300.0,34.9401,34.9463,34.9401,34.9463,1300.0
2005-10-07 12:50:00,56.38,56.38,56.37,56.37,900.0,34.9525,34.9525,34.9463,34.9463,900.0
2005-10-07 12:55:00,56.36,56.36,56.31,56.32,4900.0,34.9401,34.9401,34.9091,34.9153,4900.0
2005-10-07 13:00:00,56.32,56.33,56.32,56.33,1000.0,34.9153,34.9215,34.9153,34.9215,1000.0
2005-10-07 13:05:00,56.33,56.36,56.33,56.36,2100.0,34.9215,34.9401,34.9215,34.9401,2100.0
2005-10-07 13:10:00,56.36,56.38,56.36,56.38,8500.0,34.9401,34.9525,34.9401,34.9525,8500.0
2005-10-07 13:15:00,56.36,56.4,56.35,56.39,2700.0,34.9401,34.9649,34.9339,34.9587,2700.0
2005-10-07 13:20:00,56.39,56.4,56.39,56.4,2700.0,34.9587,34.9649,34.9587,34.9649,2700.0
2005-10-07 13:25:00,56.41,56.43,56.41,56.42,1700.0,34.9711,34.9835,34.9711,34.9773,1700.0
2005-10-07 13:30:00,56.41,56.41,56.35,56.35,7300.0,34.9711,34.9711,34.9339,34.9339,7300.0
2005-10-07 13:35:00,56.34,56.35,56.31,56.35,6800.0,34.9277,34.9339,34.9091,34.9339,6800.0
2005-10-07 13:40:00,56.36,56.38,56.35,56.35,1000.0,34.9401,34.9525,34.9339,34.9339,1000.0
2005-10-07 13:45:00,56.35,56.37,56.35,56.37,3500.0,34.9339,34.9463,34.9339,34.9463,3500.0
2005-10-07 13:50:00,56.37,56.37,56.3,56.3,3700.0,34.9463,34.9463,34.9029,34.9029,3700.0
2005-10-07 13:55:00,56.31,56.31,56.31,56.31,400.0,34.9091,34.9091,34.9091,34.9091,400.0
2005-10-07 14:00:00,56.31,56.32,56.31,56.32,2100.0,34.9091,34.9153,34.9091,34.9153,2100.0
2005-10-07 14:05:00,56.32,56.32,56.16,56.16,6100.0,34.9153,34.9153,34.8161,34.8161,6100.0
2005-10-07 14:10:00,56.16,56.29,56.15,56.26,3000.0,34.8161,34.8967,34.8099,34.8781,3000.0
2005-10-07 14:15:00,56.29,56.31,56.27,56.31,700.0,34.8967,34.9091,34.8843,34.9091,700.0
2005-10-07 14:20:00,56.3,56.3,56.26,56.27,2000.0,34.9029,34.9029,34.8781,34.8843,2000.0
2005-10-07 14:25:00,56.29,56.32,56.28,56.29,1500.0,34.8967,34.9153,34.8905,34.8967,1500.0
2005-10-07 14:30:00,56.29,56.3,56.29,56.3,2600.0,34.8967,34.9029,34.8967,34.9029,2600.0
2005-10-07 14:35:00,56.29,56.33,56.24,56.33,3800.0,34.8967,34.9215,34.8657,34.9215,3800.0
2005-10-07 14:40:00,56.36,56.41,56.35,56.41,5000.0,34.9401,34.9711,34.9339,34.9711,5000.0
2005-10-07 14:45:00,56.41,56.45,56.39,56.39,4600.0,34.9711,34.9959,34.9587,34.9587,4600.0
2005-10-07 14:50:00,56.39,56.41,56.3,56.35,4400.0,34.9587,34.9711,34.9029,34.9339,4400.0
2005-10-07 14:55:00,56.3,56.35,56.3,56.31,2900.0,34.9029,34.9339,34.9029,34.9091,2900.0
2005-10-07 15:00:00,56.31,56.31,56.26,56.28,2600.0,34.9091,34.9091,34.8781,34.8905,2600.0
2005-10-07 15:05:00,56.29,56.36,56.28,56.36,3900.0,34.8967,34.9401,34.8905,34.9401,3900.0
2005-10-07 15:10:00,56.36,56.36,56.3,56.35,4200.0,34.9401,34.9401,34.9029,34.9339,4200.0
2005-10-07 15:15:00,56.35,56.36,56.31,56.35,5400.0,34.9339,34.9401,34.9091,34.9339,5400.0
2005-10-07 15:20:00,56.34,56.34,56.32,56.32,1700.0,34.9277,34.9277,34.9153,34.9153,1700.0
2005-10-07 15:25:00,56.33,56.33,56.29,56.3,2700.0,34.9215,34.9215,34.8967,34.9029,2700.0
2005-10-07 15:30:00,56.32,56.32,56.29,56.31,2800.0,34.9153,34.9153,34.8967,34.9091,2800.0
2005-10-07 15:35:00,56.32,56.33,56.29,56.3,5500.0,34.9153,34.9215,34.8967,34.9029,5500.0
2005-10-07 15:40:00,56.29,56.29,56.26,56.28,4400.0,34.8967,34.8967,34.8781,34.8905,4400.0
2005-10-07 15:45:00,56.27,56.31,56.27,56.3,6700.0,34.8843,34.9091,34.8843,34.9029,6700.0
2005-10-07 15:50:00,56.3,56.3,56.29,56.3,7600.0,34.9029,34.9029,34.8967,34.9029,7600.0
2005-10-07 15:55:00,56.3,56.35,56.3,56.34,8500.0,34.9029,34.9339,34.9029,34.9277,8500.0
2005-10-10 09:35:00,56.1,56.1,56.01,56.01,8100.0,34.7789,34.7789,34.7231,34.7231,8100.0
2005-10-10 09:40:00,56.05,56.05,56.01,56.02,10600.0,34.7479,34.7479,34.7231,34.7293,10600.0
2005-10-10 09:45:00,56.03,56.03,56.02,56.02,1900.0,34.7355,34.7355,34.7293,34.7293,1900.0
2005-10-10 09:50:00,56.02,56.04,56.01,56.01,19400.0,34.7293,34.7417,34.7231,34.7231,19400.0
2005-10-10 09:55:00,56.03,56.05,56.0,56.05,5600.0,34.7355,34.7479,34.7169,34.7479,5600.0
2005-10-10 10:00:00,56.07,56.07,56.0,56.03,27000.0,34.7603,34.7603,34.7169,34.7355,27000.0
2005-10-10 10:05:00,56.04,56.1,56.04,56.09,10400.0,34.7417,34.7789,34.7417,34.7727,10400.0
2005-10-10 10:10:00,56.1,56.14,56.07,56.14,15100.0,34.7789,34.8037,34.7603,34.8037,15100.0
2005-10-10 10:15:00,56.14,56.15,56.13,56.15,4200.0,34.8037,34.8099,34.7975,34.8099,4200.0
2005-10-10 10:20:00,56.13,56.18,56.13,56.18,13900.0,34.7975,34.8285,34.7975,34.8285,13900.0
2005-10-10 10:25:00,56.19,56.21,56.15,56.21,8400.0,34.8347,34.8471,34.8099,34.8471,8400.0
2005-10-10 10:30:00,56.21,56.23,56.21,56.22,6100.0,34.8471,34.8595,34.8471,34.8533,6100.0
2005-10-10 10:35:00,56.22,56.22,56.16,56.16,9900.0,34.8533,34.8533,34.8161,34.8161,9900.0
2005-10-10 10:40:00,56.17,56.23,56.16,56.23,8600.0,34.8223,34.8595,34.8161,34.8595,8600.0
2005-10-10 10:45:00,56.25,56.28,56.25,56.25,11800.0,34.8719,34.8905,34.8719,34.8719,11800.0
2005-10-10 10:50:00,56.26,56.26,56.24,56.24,3400.0,34.8781,34.8781,34.8657,34.8657,3400.0
2005-10-10 10:55:00,56.24,56.24,56.2,56.2,5800.0,34.8657,34.8657,34.8409,34.8409,5800.0
2005-10-10 11:00:00,56.2,56.22,56.2,56.21,6500.0,34.8409,34.8533,34.8409,34.8471,6500.0
2005-10-10 11:05:00,56.21,56.23,56.2,56.2,13800.0,34.8471,34.8595,34.8409,34.8409,13800.0
2005-10-10 11:10:00,56.2,56.2,56.15,56.16,11800.0,34.8409,34.8409,34.8099,34.8161,11800.0
2005-10-10 11:15:00,56.16,56.17,56.16,56.17,4800.0,34.8161,34.8223,34.8161,34.8223,4800.0
2005-10-10 11:20:00,56.17,56.18,56.16,56.18,4900.0,34.8223,34.8285,34.8161,34.8285,4900.0
2005-10-10 11:25:00,56.18,56.21,56.16,56.19,8200.0,34.8285,34.8471,34.8161,34.8347,8200.0
2005-10-10 11:30:00,56.2,56.21,56.19,56.2,4800.0,34.8409,34.8471,34.8347,34.8409,4800.0
2005-10-10 11:35:00,56.2,56.21,56.2,56.21,7700.0,34.8409,34.8471,34.8409,34.8471,7700.0
2005-10-10 11:40:00,56.21,56.23,56.2,56.2,4900.0,34.8471,34.8595,34.8409,34.8409,4900.0
2005-10-10 11:45:00,56.19,56.19,56.16,56.18,3500.0,34.8347,34.8347,34.8161,34.8285,3500.0
2005-10-10 11:50:00,56.18,56.19,56.17,56.19,1000.0,34.8285,34.8347,34.8223,34.8347,1000.0
2005-10-10 11:55:00,56.19,56.19,56.18,56.19,1600.0,34.8347,34.8347,34.8285,34.8347,1600.0
2005-10-10 12:00:00,56.19,56.22,56.18,56.22,4100.0,34.8347,34.8533,34.8285,34.8533,4100.0
2005-10-10 12:05:00,56.23,56.23,56.19,56.22,2000.0,34.8595,34.8595,34.8347,34.8533,2000.0
2005-10-10 12:10:00,56.21,56.22,56.18,56.18,2800.0,34.8471,34.8533,34.8285,34.8285,2800.0
2005-10-10 12:15:00,56.16,56.21,56.16,56.2,1600.0,34.8161,34.8471,34.8161,34.8409,1600.0
2005-10-10 12:20:00,56.2,56.25,56.2,56.25,3800.0,34.8409,34.8719,34.8409,34.8719,3800.0
2005-10-10 12:25:00,56.24,56.24,56.2,56.21,2200.0,34.8657,34.8657,34.8409,34.8471,2200.0
2005-10-10 12:30:00,56.22,56.25,56.22,56.22,800.0,34.8533,34.8719,34.8533,34.8533,800.0
2005-10-10 12:35:00,56.21,56.22,56.21,56.22,1600.0,34.8471,34.8533,34.8471,34.8533,1600.0
2005-10-10 12:40:00,56.22,56.25,56.22,56.25,3700.0,34.8533,34.8719,34.8533,34.8719,3700.0
2005-10-10 12:45:00,56.27,56.3,56.27,56.3,4600.0,34.8843,34.9029,34.8843,34.9029,4600.0
2005-10-10 12:50:00,56.29,56.36,56.29,56.32,9300.0,34.8967,34.9401,34.8967,34.9153,9300.0
2005-10-10 12:55:00,56.31,56.31,56.28,56.29,7800.0,34.9091,34.9091,34.8905,34.8967,7800.0
2005-10-10 13:00:00,56.29,56.29,56.29,56.29,1600.0,34.8967,34.8967,34.8967,34.8967,1600.0
2005-10-10 13:05:00,56.29,56.29,56.25,56.25,2800.0,34.8967,34.8967,34.8719,34.8719,2800.0
2005-10-10 13:10:00,56.26,56.26,56.25,56.26,5400.0,34.8781,34.8781,34.8719,34.8781,5400.0
2005-10-10 13:15:00,56.26,56.31,56.26,56.3,3100.0,34.8781,34.9091,34.8781,34.9029,3100.0
2005-10-10 13:20:00,56.31,56.31,56.28,56.28,3200.0,34.9091,34.9091,34.8905,34.8905,3200.0
2005-10-10 13:25:00,56.28,56.3,56.28,56.28,2300.0,34.8905,34.9029,34.8905,34.8905,2300.0
2005-10-10 13:30:00,56.29,56.3,56.28,56.3,900.0,34.8967,34.9029,34.8905,34.9029,900.0
2005-10-10 13:35:00,56.36,56.36,56.33,56.35,1700.0,34.9401,34.9401,34.9215,34.9339,1700.0
2005-10-10 13:40:00,56.34,56.35,56.32,56.32,6300.0,34.9277,34.9339,34.9153,34.9153,6300.0
2005-10-10 13:45:00,56.33,56.34,56.26,56.27,3700.0,34.9215,34.9277,34.8781,34.8843,3700.0
2005-10-10 13:50:00,56.25,56.25,56.23,56.23,700.0,34.8719,34.8719,34.8595,34.8595,700.0
2005-10-10 13:55:00,56.23,56.24,56.18,56.18,8500.0,34.8595,34.8657,34.8285,34.8285,8500.0
2005-10-10 14:00:00,56.17,56.18,56.16,56.18,9700.0,34.8223,34.8285,34.8161,34.8285,9700.0
2005-10-10 14:05:00,56.18,56.2,56.17,56.17,2700.0,34.8285,34.8409,34.8223,34.8223,2700.0
2005-10-10 14:10:00,56.16,56.17,56.16,56.17,5700.0,34.8161,34.8223,34.8161,34.8223,5700.0
2005-10-10 14:15:00,56.17,56.17,56.16,56.16,7000.0,34.8223,34.8223,34.8161,34.8161,7000.0
2005-10-10 14:20:00,56.17,56.17,56.15,56.15,3800.0,34.8223,34.8223,34.8099,34.8099,3800.0
2005-10-10 14:25:00,56.13,56.14,56.11,56.11,5900.0,34.7975,34.8037,34.7851,34.7851,5900.0
2005-10-10 14:30:00,56.14,56.14,56.06,56.06,3900.0,34.8037,34.8037,34.7541,34.7541,3900.0
2005-10-10 14:35:00,56.06,56.12,56.06,56.08,5800.0,34.7541,34.7913,34.7541,34.7665,5800.0
2005-10-10 14:40:00,56.08,56.09,56.08,56.08,4200.0,34.7665,34.7727,34.7665,34.7665,4200.0
2005-10-10 14:45:00,56.09,56.09,56.08,56.08,6600.0,34.7727,34.7727,34.7665,34.7665,6600.0
2005-10-10 14:50:00,56.08,56.08,56.01,56.08,8900.0,34.7665,34.7665,34.7231,34.7665,8900.0
2005-10-10 14:55:00,56.08,56.17,56.08,56.15,10100.0,34.7665,34.8223,34.7665,34.8099,10100.0
2005-10-10 15:00:00,56.15,56.15,56.06,56.06,3400.0,34.8099,34.8099,34.7541,34.7541,3400.0
2005-10-10 15:05:00,56.05,56.14,56.05,56.09,8400.0,34.7479,34.8037,34.7479,34.7727,8400.0
2005-10-10 15:10:00,56.07,56.08,55.94,55.94,8400.0,34.7603,34.7665,34.6797,34.6797,8400.0
2005-10-10 15:15:00,55.94,55.95,55.92,55.92,3100.0,34.6797,34.6859,34.6673,34.6673,3100.0
2005-10-10 15:20:00,55.92,55.98,55.9,55.98,15600.0,34.6673,34.7045,34.6549,34.7045,15600.0
2005-10-10 15:25:00,56.0,56.0,55.97,55.97,7100.0,34.7169,34.7169,34.6983,34.6983,7100.0
2005-10-10 15:30:00,55.97,55.97,55.94,55.94,4000.0,34.6983,34.6983,34.6797,34.6797,4000.0
2005-10-10 15:35:00,55.94,55.98,55.93,55.98,8100.0,34.6797,34.7045,34.6735,34.7045,8100.0
2005-10-10 15:40:00,56.0,56.0,55.97,56.0,5600.0,34.7169,34.7169,34.6983,34.7169,5600.0
2005-10-10 15:45:00,55.99,56.0,55.94,55.94,7300.0,34.7107,34.7169,34.6797,34.6797,7300.0
2005-10-10 15:50:00,55.94,55.95,55.94,55.94,7700.0,34.6797,34.6859,34.6797,34.6797,7700.0
2005-10-10 15:55:00,55.94,55.95,55.94,55.95,9500.0,34.6797,34.6859,34.6797,34.6859,9500.0
2005-10-11 09:30:00,56.1,56.15,56.1,56.15,19200.0,34.7789,34.8099,34.7789,34.8099,19200.0
2005-10-11 09:35:00,56.14,56.17,56.1,56.17,10100.0,34.8037,34.8223,34.7789,34.8223,10100.0
2005-10-11 09:40:00,56.2,56.29,56.2,56.25,8200.0,34.8409,34.8967,34.8409,34.8719,8200.0
2005-10-11 09:45:00,56.25,56.27,56.05,56.09,14100.0,34.8719,34.8843,34.7479,34.7727,14100.0
2005-10-11 09:50:00,56.13,56.2,56.1,56.2,9500.0,34.7975,34.8409,34.7789,34.8409,9500.0
2005-10-11 09:55:00,56.19,56.19,56.1,56.17,13600.0,34.8347,34.8347,34.7789,34.8223,13600.0
2005-10-11 10:00:00,56.2,56.28,56.15,56.18,10900.0,34.8409,34.8905,34.8099,34.8285,10900.0
2005-10-11 10:05:00,56.17,56.18,56.09,56.09,20800.0,34.8223,34.8285,34.7727,34.7727,20800.0
2005-10-11 10:10:00,56.1,56.1,55.96,55.98,19700.0,34.7789,34.7789,34.6921,34.7045,19700.0
2005-10-11 10:15:00,56.0,56.06,56.0,56.06,6500.0,34.7169,34.7541,34.7169,34.7541,6500.0
2005-10-11 10:20:00,56.06,56.11,56.05,56.1,15400.0,34.7541,34.7851,34.7479,34.7789,15400.0
2005-10-11 10:25:00,56.14,56.16,56.06,56.13,21600.0,34.8037,34.8161,34.7541,34.7975,21600.0
2005-10-11 10:30:00,56.12,56.19,56.06,56.1,43200.0,34.7913,34.8347,34.7541,34.7789,43200.0
2005-10-11 10:35:00,56.1,56.1,55.99,55.99,11000.0,34.7789,34.7789,34.7107,34.7107,11000.0
2005-10-11 10:40:00,56.02,56.03,56.0,56.01,6700.0,34.7293,34.7355,34.7169,34.7231,6700.0
2005-10-11 10:45:00,56.02,56.09,56.01,56.06,19900.0,34.7293,34.7727,34.7231,34.7541,19900.0
2005-10-11 10:50:00,56.07,56.08,56.02,56.08,25000.0,34.7603,34.7665,34.7293,34.7665,25000.0
2005-10-11 10:55:00,56.06,56.06,56.02,56.03,11800.0,34.7541,34.7541,34.7293,34.7355,11800.0
2005-10-11 11:00:00,56.03,56.03,55.98,56.0,8300.0,34.7355,34.7355,34.7045,34.7169,8300.0
2005-10-11 11:05:00,55.99,56.0,55.93,55.96,25500.0,34.7107,34.7169,34.6735,34.6921,25500.0
2005-10-11 11:10:00,55.97,55.97,55.95,55.96,41300.0,34.6983,34.6983,34.6859,34.6921,41300.0
2005-10-11 11:15:00,55.95,56.0,55.89,55.92,18900.0,34.6859,34.7169,34.6487,34.6673,18900.0
2005-10-11 11:20:00,55.92,55.93,55.89,55.92,48700.0,34.6673,34.6735,34.6487,34.6673,48700.0
2005-10-11 11:25:00,55.92,55.92,55.89,55.89,30500.0,34.6673,34.6673,34.6487,34.6487,30500.0
2005-10-11 11:30:00,55.88,55.9,55.87,55.9,9800.0,34.6425,34.6549,34.6363,34.6549,9800.0
2005-10-11 11:35:00,55.9,55.9,55.89,55.9,10400.0,34.6549,34.6549,34.6487,34.6549,10400.0
2005-10-11 11:40:00,55.9,55.9,55.85,55.87,18200.0,34.6549,34.6549,34.6239,34.6363,18200.0
2005-10-11 11:45:00,55.87,55.88,55.84,55.84,24500.0,34.6363,34.6425,34.6177,34.6177,24500.0
2005-10-11 11:50:00,55.83,55.84,55.82,55.82,4600.0,34.6115,34.6177,34.6053,34.6053,4600.0
2005-10-11 11:55:00,55.83,55.83,55.67,55.79,29600.0,34.6115,34.6115,34.5123,34.5867,29600.0
2005-10-11 12:00:00,55.8,55.85,55.75,55.78,19200.0,34.5929,34.6239,34.5619,34.5805,19200.0
2005-10-11 12:05:00,55.78,55.79,55.76,55.77,5200.0,34.5805,34.5867,34.5681,34.5743,5200.0
2005-10-11 12:10:00,55.77,55.79,55.71,55.74,5700.0,34.5743,34.5867,34.5371,34.5557,5700.0
2005-10-11 12:15:00,55.73,55.75,55.72,55.72,5100.0,34.5495,34.5619,34.5433,34.5433,5100.0
2005-10-11 12:20:00,55.69,55.73,55.65,55.73,5600.0,34.5247,34.5495,34.4999,34.5495,5600.0
2005-10-11 12:25:00,55.74,55.83,55.74,55.83,38900.0,34.5557,34.6115,34.5557,34.6115,38900.0
2005-10-11 12:30:00,55.83,55.83,55.8,55.83,16200.0,34.6115,34.6115,34.5929,34.6115,16200.0
2005-10-11 12:35:00,55.83,55.87,55.83,55.87,15000.0,34.6115,34.6363,34.6115,34.6363,15000.0
2005-10-11 12:40:00,55.87,56.01,55.87,56.01,3900.0,34.6363,34.7231,34.6363,34.7231,3900.0
2005-10-11 12:45:00,56.0,56.04,56.0,56.02,5400.0,34.7169,34.7417,34.7169,34.7293,5400.0
2005-10-11 12:50:00,56.02,56.02,55.97,55.97,5700.0,34.7293,34.7293,34.6983,34.6983,5700.0
2005-10-11 12:55:00,55.96,55.97,55.95,55.95,1900.0,34.6921,34.6983,34.6859,34.6859,1900.0
2005-10-11 13:00:00,55.96,55.96,55.94,55.94,2700.0,34.6921,34.6921,34.6797,34.6797,2700.0
2005-10-11 13:05:00,55.95,55.96,55.93,55.94,3700.0,34.6859,34.6921,34.6735,34.6797,3700.0
2005-10-11 13:10:00,55.95,55.95,55.89,55.91,16700.0,34.6859,34.6859,34.6487,34.6611,16700.0
2005-10-11 13:15:00,55.91,55.91,55.85,55.85,10000.0,34.6611,34.6611,34.6239,34.6239,10000.0
2005-10-11 13:20:00,55.84,55.85,55.82,55.84,6300.0,34.6177,34.6239,34.6053,34.6177,6300.0
2005-10-11 13:25:00,55.85,55.94,55.85,55.94,9000.0,34.6239,34.6797,34.6239,34.6797,9000.0
2005-10-11 13:30:00,55.95,55.95,55.91,55.94,6200.0,34.6859,34.6859,34.6611,34.6797,6200.0
2005-10-11 13:35:00,55.93,55.94,55.9,55.9,5900.0,34.6735,34.6797,34.6549,34.6549,5900.0
2005-10-11 13:40:00,55.89,55.89,55.78,55.8,8300.0,34.6487,34.6487,34.5805,34.5929,8300.0
2005-10-11 13:45:00,55.8,55.85,55.8,55.82,4000.0,34.5929,34.6239,34.5929,34.6053,4000.0
2005-10-11 13:50:00,55.83,55.83,55.81,55.81,4900.0,34.6115,34.6115,34.5991,34.5991,4900.0
2005-10-11 13:55:00,55.8,55.8,55.75,55.76,5100.0,34.5929,34.5929,34.5619,34.5681,5100.0
2005-10-11 14:00:00,55.75,55.81,55.75,55.79,15900.0,34.5619,34.5991,34.5619,34.5867,15900.0
2005-10-11 14:05:00,55.8,55.82,55.75,55.78,21600.0,34.5929,34.6053,34.5619,34.5805,21600.0
2005-10-11 14:10:00,55.78,56.0,55.78,56.0,15500.0,34.5805,34.7169,34.5805,34.7169,15500.0
2005-10-11 14:15:00,56.0,56.0,55.98,55.98,10500.0,34.7169,34.7169,34.7045,34.7045,10500.0
2005-10-11 14:20:00,55.98,56.0,55.93,55.94,7200.0,34.7045,34.7169,34.6735,34.6797,7200.0
2005-10-11 14:25:00,55.93,55.99,55.87,55.93,53100.0,34.6735,34.7107,34.6363,34.6735,53100.0
2005-10-11 14:30:00,55.91,55.91,55.8,55.83,4100.0,34.6611,34.6611,34.5929,34.6115,4100.0
2005-10-11 14:35:00,55.84,55.86,55.83,55.83,6600.0,34.6177,34.6301,34.6115,34.6115,6600.0
2005-10-11 14:40:00,55.83,55.83,55.73,55.76,8000.0,34.6115,34.6115,34.5495,34.5681,8000.0
2005-10-11 14:45:00,55.76,55.77,55.75,55.75,4400.0,34.5681,34.5743,34.5619,34.5619,4400.0
2005-10-11 14:50:00,55.75,55.79,55.75,55.76,10400.0,34.5619,34.5867,34.5619,34.5681,10400.0
2005-10-11 14:55:00,55.75,55.76,55.69,55.69,26000.0,34.5619,34.5681,34.5247,34.5247,26000.0
2005-10-11 15:00:00,55.71,55.73,55.69,55.73,10400.0,34.5371,34.5495,34.5247,34.5495,10400.0
2005-10-11 15:05:00,55.73,55.75,55.7,55.7,7600.0,34.5495,34.5619,34.5309,34.5309,7600.0
2005-10-11 15:10:00,55.7,55.7,55.61,55.66,44500.0,34.5309,34.5309,34.4751,34.5061,44500.0
2005-10-11 15:15:00,55.66,55.78,55.66,55.77,20000.0,34.5061,34.5805,34.5061,34.5743,20000.0
2005-10-11 15:20:00,55.78,55.78,55.61,55.63,27500.0,34.5805,34.5805,34.4751,34.4875,27500.0
2005-10-11 15:25:00,55.64,55.67,55.63,55.64,12300.0,34.4937,34.5123,34.4875,34.4937,12300.0
2005-10-11 15:30:00,55.64,55.64,55.42,55.47,34000.0,34.4937,34.4937,34.3573,34.3883,34000.0
2005-10-11 15:35:00,55.48,55.59,55.48,55.59,12700.0,34.3945,34.4627,34.3945,34.4627,12700.0
2005-10-11 15:40:00,55.6,55.65,55.6,55.64,18600.0,34.4689,34.4999,34.4689,34.4937,18600.0
2005-10-11 15:45:00,55.65,55.76,55.65,55.71,16400.0,34.4999,34.5681,34.4999,34.5371,16400.0
2005-10-11 15:50:00,55.71,55.71,55.58,55.6,11100.0,34.5371,34.5371,34.4565,34.4689,11100.0
2005-10-11 15:55:00,55.6,55.65,55.6,55.62,11700.0,34.4689,34.4999,34.4689,34.4813,11700.0
2005-10-12 09:30:00,55.6,55.6,55.51,55.6,12300.0,34.4689,34.4689,34.4131,34.4689,12300.0
2005-10-12 09:35:00,55.57,56.0,55.55,56.0,2500.0,34.4503,34.7169,34.4379,34.7169,2500.0
2005-10-12 09:40:00,55.99,55.99,55.76,55.84,3800.0,34.7107,34.7107,34.5681,34.6177,3800.0
2005-10-12 09:45:00,55.87,56.0,55.87,55.95,12200.0,34.6363,34.7169,34.6363,34.6859,12200.0
2005-10-12 09:50:00,55.95,56.0,55.95,55.96,11000.0,34.6859,34.7169,34.6859,34.6921,11000.0
2005-10-12 09:55:00,55.98,56.0,55.96,56.0,2500.0,34.7045,34.7169,34.6921,34.7169,2500.0
2005-10-12 10:00:00,56.0,56.1,56.0,56.02,3300.0,34.7169,34.7789,34.7169,34.7293,3300.0
2005-10-12 10:05:00,56.02,56.02,55.91,55.96,24300.0,34.7293,34.7293,34.6611,34.6921,24300.0
2005-10-12 10:10:00,55.98,56.11,55.98,56.07,8100.0,34.7045,34.7851,34.7045,34.7603,8100.0
2005-10-12 10:15:00,56.08,56.09,56.02,56.03,9500.0,34.7665,34.7727,34.7293,34.7355,9500.0
2005-10-12 10:20:00,56.03,56.03,55.97,55.98,10900.0,34.7355,34.7355,34.6983,34.7045,10900.0
2005-10-12 10:25:00,55.98,56.04,55.96,56.03,9900.0,34.7045,34.7417,34.6921,34.7355,9900.0
2005-10-12 10:30:00,56.04,56.05,56.02,56.04,2700.0,34.7417,34.7479,34.7293,34.7417,2700.0
2005-10-12 10:35:00,56.03,56.05,56.02,56.03,3400.0,34.7355,34.7479,34.7293,34.7355,3400.0
2005-10-12 10:40:00,56.03,56.14,56.03,56.07,5900.0,34.7355,34.8037,34.7355,34.7603,5900.0
2005-10-12 10:45:00,56.09,56.09,56.07,56.09,2700.0,34.7727,34.7727,34.7603,34.7727,2700.0
2005-10-12 10:50:00,56.1,56.13,55.95,55.96,20300.0,34.7789,34.7975,34.6859,34.6921,20300.0
2005-10-12 10:55:00,55.98,55.99,55.97,55.99,2100.0,34.7045,34.7107,34.6983,34.7107,2100.0
2005-10-12 11:00:00,55.99,56.0,55.95,55.96,4400.0,34.7107,34.7169,34.6859,34.6921,4400.0
2005-10-12 11:05:00,55.95,56.0,55.95,55.97,3700.0,34.6859,34.7169,34.6859,34.6983,3700.0
2005-10-12 11:10:00,55.99,56.0,55.98,55.99,10900.0,34.7107,34.7169,34.7045,34.7107,10900.0
2005-10-12 11:15:00,56.0,56.0,55.98,56.0,3700.0,34.7169,34.7169,34.7045,34.7169,3700.0
2005-10-12 11:20:00,56.0,56.01,55.99,55.99,8800.0,34.7169,34.7231,34.7107,34.7107,8800.0
2005-10-12 11:25:00,55.99,56.0,55.99,56.0,6100.0,34.7107,34.7169,34.7107,34.7169,6100.0
2005-10-12 11:30:00,56.0,56.0,55.98,56.0,5500.0,34.7169,34.7169,34.7045,34.7169,5500.0
2005-10-12 11:35:00,56.0,56.0,55.98,56.0,3700.0,34.7169,34.7169,34.7045,34.7169,3700.0
2005-10-12 11:40:00,55.99,55.99,55.9,55.92,6300.0,34.7107,34.7107,34.6549,34.6673,6300.0
2005-10-12 11:45:00,55.92,55.96,55.83,55.84,8500.0,34.6673,34.6921,34.6115,34.6177,8500.0
2005-10-12 11:50:00,55.8,55.8,55.73,55.78,3500.0,34.5929,34.5929,34.5495,34.5805,3500.0
2005-10-12 11:55:00,55.78,55.8,55.72,55.73,10000.0,34.5805,34.5929,34.5433,34.5495,10000.0
2005-10-12 12:00:00,55.72,55.78,55.65,55.78,13700.0,34.5433,34.5805,34.4999,34.5805,13700.0
2005-10-12 12:05:00,55.78,55.83,55.77,55.83,4400.0,34.5805,34.6115,34.5743,34.6115,4400.0
2005-10-12 12:10:00,55.79,55.82,55.79,55.82,900.0,34.5867,34.6053,34.5867,34.6053,900.0
2005-10-12 12:15:00,55.83,55.97,55.83,55.97,4800.0,34.6115,34.6983,34.6115,34.6983,4800.0
2005-10-12 12:20:00,55.95,55.95,55.91,55.91,1200.0,34.6859,34.6859,34.6611,34.6611,1200.0
2005-10-12 12:25:00,55.93,55.95,55.93,55.95,1400.0,34.6735,34.6859,34.6735,34.6859,1400.0
2005-10-12 12:30:00,55.94,56.0,55.94,55.99,5400.0,34.6797,34.7169,34.6797,34.7107,5400.0
2005-10-12 12:35:00,55.98,56.0,55.97,56.0,5900.0,34.7045,34.7169,34.6983,34.7169,5900.0
2005-10-12 12:40:00,55.99,55.99,55.9,55.91,20100.0,34.7107,34.7107,34.6549,34.6611,20100.0
2005-10-12 12:45:00,55.9,55.9,55.75,55.77,7400.0,34.6549,34.6549,34.5619,34.5743,7400.0
2005-10-12 12:50:00,55.77,55.84,55.77,55.84,5500.0,34.5743,34.6177,34.5743,34.6177,5500.0
2005-10-12 12:55:00,55.84,55.86,55.84,55.84,800.0,34.6177,34.6301,34.6177,34.6177,800.0
2005-10-12 13:00:00,55.84,55.84,55.77,55.8,2500.0,34.6177,34.6177,34.5743,34.5929,2500.0
2005-10-12 13:05:00,55.78,55.81,55.78,55.81,3200.0,34.5805,34.5991,34.5805,34.5991,3200.0
2005-10-12 13:10:00,55.81,55.86,55.79,55.82,3900.0,34.5991,34.6301,34.5867,34.6053,3900.0
2005-10-12 13:15:00,55.8,55.86,55.78,55.86,5600.0,34.5929,34.6301,34.5805,34.6301,5600.0
2005-10-12 13:20:00,55.86,55.97,55.86,55.94,2000.0,34.6301,34.6983,34.6301,34.6797,2000.0
2005-10-12 13:25:00,55.94,55.94,55.79,55.81,4200.0,34.6797,34.6797,34.5867,34.5991,4200.0
2005-10-12 13:30:00,55.81,55.81,55.71,55.74,2300.0,34.5991,34.5991,34.5371,34.5557,2300.0
2005-10-12 13:35:00,55.77,55.86,55.74,55.86,2900.0,34.5743,34.6301,34.5557,34.6301,2900.0
2005-10-12 13:40:00,55.86,55.87,55.78,55.8,5300.0,34.6301,34.6363,34.5805,34.5929,5300.0
2005-10-12 13:45:00,55.78,55.78,55.71,55.74,4400.0,34.5805,34.5805,34.5371,34.5557,4400.0
2005-10-12 13:50:00,55.77,55.77,55.71,55.73,2400.0,34.5743,34.5743,34.5371,34.5495,2400.0
2005-10-12 13:55:00,55.73,55.89,55.73,55.82,4900.0,34.5495,34.6487,34.5495,34.6053,4900.0
2005-10-12 14:00:00,55.8,55.95,55.8,55.94,5700.0,34.5929,34.6859,34.5929,34.6797,5700.0
2005-10-12 14:05:00,55.95,55.99,55.9,55.91,11500.0,34.6859,34.7107,34.6549,34.6611,11500.0
2005-10-12 14:10:00,55.89,55.9,55.79,55.87,7500.0,34.6487,34.6549,34.5867,34.6363,7500.0
2005-10-12 14:15:00,55.87,55.87,55.78,55.85,7500.0,34.6363,34.6363,34.5805,34.6239,7500.0
2005-10-12 14:20:00,55.85,55.85,55.7,55.71,6000.0,34.6239,34.6239,34.5309,34.5371,6000.0
2005-10-12 14:25:00,55.71,55.85,55.63,55.85,7100.0,34.5371,34.6239,34.4875,34.6239,7100.0
2005-10-12 14:30:00,55.81,55.84,55.69,55.69,4900.0,34.5991,34.6177,34.5247,34.5247,4900.0
2005-10-12 14:35:00,55.68,55.78,55.67,55.72,6200.0,34.5185,34.5805,34.5123,34.5433,6200.0
2005-10-12 14:40:00,55.7,55.82,55.66,55.8,4600.0,34.5309,34.6053,34.5061,34.5929,4600.0
2005-10-12 14:45:00,55.8,55.83,55.72,55.76,6700.0,34.5929,34.6115,34.5433,34.5681,6700.0
2005-10-12 14:50:00,55.75,55.76,55.74,55.74,2400.0,34.5619,34.5681,34.5557,34.5557,2400.0
2005-10-12 14:55:00,55.73,55.77,55.73,55.77,3400.0,34.5495,34.5743,34.5495,34.5743,3400.0
2005-10-12 15:00:00,55.76,55.76,55.68,55.73,5700.0,34.5681,34.5681,34.5185,34.5495,5700.0
2005-10-12 15:05:00,55.74,55.86,55.74,55.79,7300.0,34.5557,34.6301,34.5557,34.5867,7300.0
2005-10-12 15:10:00,55.78,55.85,55.78,55.85,7500.0,34.5805,34.6239,34.5805,34.6239,7500.0
2005-10-12 15:15:00,55.84,55.84,55.78,55.82,10400.0,34.6177,34.6177,34.5805,34.6053,10400.0
2005-10-12 15:20:00,55.82,55.99,55.82,55.95,10400.0,34.6053,34.7107,34.6053,34.6859,10400.0
2005-10-12 15:25:00,55.94,55.98,55.86,55.86,8000.0,34.6797,34.7045,34.6301,34.6301,8000.0
2005-10-12 15:30:00,55.85,55.88,55.82,55.85,9000.0,34.6239,34.6425,34.6053,34.6239,9000.0
2005-10-12 15:35:00,55.85,55.9,55.77,55.77,7300.0,34.6239,34.6549,34.5743,34.5743,7300.0
2005-10-12 15:40:00,55.77,55.81,55.74,55.8,5200.0,34.5743,34.5991,34.5557,34.5929,5200.0
2005-10-12 15:45:00,55.79,55.9,55.79,55.85,8500.0,34.5867,34.6549,34.5867,34.6239,8500.0
2005-10-12 15:50:00,55.87,55.89,55.79,55.79,11500.0,34.6363,34.6487,34.5867,34.5867,11500.0
2005-10-12 15:55:00,55.81,55.81,55.79,55.8,5200.0,34.5991,34.5991,34.5867,34.5929,5200.0
2005-10-13 09:30:00,55.83,55.95,55.83,55.95,9500.0,34.6115,34.6859,34.6115,34.6859,9500.0
2005-10-13 09:35:00,55.97,56.29,55.97,56.18,31100.0,34.6983,34.8967,34.6983,34.8285,31100.0
2005-10-13 09:40:00,56.18,56.25,56.11,56.17,5500.0,34.8285,34.8719,34.7851,34.8223,5500.0
2005-10-13 09:45:00,56.17,56.17,56.09,56.09,10400.0,34.8223,34.8223,34.7727,34.7727,10400.0
2005-10-13 09:50:00,56.07,56.08,56.05,56.05,6600.0,34.7603,34.7665,34.7479,34.7479,6600.0
2005-10-13 09:55:00,56.06,56.1,56.05,56.1,5500.0,34.7541,34.7789,34.7479,34.7789,5500.0
2005-10-13 10:00:00,56.1,56.1,55.99,55.99,62100.0,34.7789,34.7789,34.7107,34.7107,62100.0
2005-10-13 10:05:00,55.97,55.99,55.94,55.94,29500.0,34.6983,34.7107,34.6797,34.6797,29500.0
2005-10-13 10:10:00,55.94,55.95,55.9,55.92,10300.0,34.6797,34.6859,34.6549,34.6673,10300.0
2005-10-13 10:15:00,55.92,55.98,55.92,55.95,35100.0,34.6673,34.7045,34.6673,34.6859,35100.0
2005-10-13 10:20:00,55.95,56.0,55.94,56.0,9100.0,34.6859,34.7169,34.6797,34.7169,9100.0
2005-10-13 10:25:00,56.0,56.0,55.96,55.96,6800.0,34.7169,34.7169,34.6921,34.6921,6800.0
2005-10-13 10:30:00,55.95,55.97,55.9,55.95,13700.0,34.6859,34.6983,34.6549,34.6859,13700.0
2005-10-13 10:35:00,55.94,56.0,55.94,56.0,13100.0,34.6797,34.7169,34.6797,34.7169,13100.0
2005-10-13 10:40:00,56.0,56.0,55.98,55.98,54900.0,34.7169,34.7169,34.7045,34.7045,54900.0
2005-10-13 10:45:00,55.97,56.01,55.93,55.99,10600.0,34.6983,34.7231,34.6735,34.7107,10600.0
2005-10-13 10:50:00,55.99,55.99,55.96,55.96,2300.0,34.7107,34.7107,34.6921,34.6921,2300.0
2005-10-13 10:55:00,55.96,55.97,55.91,55.92,12000.0,34.6921,34.6983,34.6611,34.6673,12000.0
2005-10-13 11:00:00,55.93,55.99,55.93,55.95,2600.0,34.6735,34.7107,34.6735,34.6859,2600.0
2005-10-13 11:05:00,55.95,55.97,55.93,55.94,3700.0,34.6859,34.6983,34.6735,34.6797,3700.0
2005-10-13 11:10:00,55.93,55.93,55.86,55.88,10000.0,34.6735,34.6735,34.6301,34.6425,10000.0
2005-10-13 11:15:00,55.89,55.89,55.85,55.89,2500.0,34.6487,34.6487,34.6239,34.6487,2500.0
2005-10-13 11:20:00,55.86,55.87,55.82,55.87,10900.0,34.6301,34.6363,34.6053,34.6363,10900.0
2005-10-13 11:25:00,55.85,55.88,55.82,55.85,3700.0,34.6239,34.6425,34.6053,34.6239,3700.0
2005-10-13 11:30:00,55.86,55.89,55.81,55.84,3300.0,34.6301,34.6487,34.5991,34.6177,3300.0
2005-10-13 11:35:00,55.84,55.87,55.82,55.82,2200.0,34.6177,34.6363,34.6053,34.6053,2200.0
2005-10-13 11:40:00,55.84,55.96,55.84,55.92,6600.0,34.6177,34.6921,34.6177,34.6673,6600.0
2005-10-13 11:45:00,55.85,55.9,55.84,55.84,1900.0,34.6239,34.6549,34.6177,34.6177,1900.0
2005-10-13 11:50:00,55.84,55.9,55.83,55.87,4900.0,34.6177,34.6549,34.6115,34.6363,4900.0
2005-10-13 11:55:00,55.87,55.87,55.8,55.81,9600.0,34.6363,34.6363,34.5929,34.5991,9600.0
2005-10-13 12:00:00,55.82,55.89,55.81,55.87,11200.0,34.6053,34.6487,34.5991,34.6363,11200.0
2005-10-13 12:05:00,55.88,55.88,55.86,55.86,2900.0,34.6425,34.6425,34.6301,34.6301,2900.0
2005-10-13 12:10:00,55.85,55.87,55.83,55.87,4400.0,34.6239,34.6363,34.6115,34.6363,4400.0
2005-10-13 12:15:00,55.88,55.88,55.85,55.88,10100.0,34.6425,34.6425,34.6239,34.6425,10100.0
2005-10-13 12:20:00,55.88,55.88,55.8,55.81,11400.0,34.6425,34.6425,34.5929,34.5991,11400.0
2005-10-13 12:25:00,55.82,55.88,55.76,55.8,11700.0,34.6053,34.6425,34.5681,34.5929,11700.0
2005-10-13 12:30:00,55.8,55.88,55.8,55.88,7700.0,34.5929,34.6425,34.5929,34.6425,7700.0
2005-10-13 12:35:00,55.85,55.88,55.82,55.82,13400.0,34.6239,34.6425,34.6053,34.6053,13400.0
2005-10-13 12:40:00,55.81,55.98,55.79,55.98,4100.0,34.5991,34.7045,34.5867,34.7045,4100.0
2005-10-13 12:45:00,55.98,56.0,55.96,56.0,3500.0,34.7045,34.7169,34.6921,34.7169,3500.0
2005-10-13 12:50:00,55.99,55.99,55.85,55.89,6600.0,34.7107,34.7107,34.6239,34.6487,6600.0
2005-10-13 12:55:00,55.87,55.87,55.8,55.83,4500.0,34.6363,34.6363,34.5929,34.6115,4500.0
2005-10-13 13:00:00,55.84,55.85,55.82,55.83,2500.0,34.6177,34.6239,34.6053,34.6115,2500.0
2005-10-13 13:05:00,55.85,55.86,55.83,55.86,1000.0,34.6239,34.6301,34.6115,34.6301,1000.0
2005-10-13 13:10:00,55.86,55.88,55.84,55.88,2200.0,34.6301,34.6425,34.6177,34.6425,2200.0
2005-10-13 13:15:00,55.88,55.88,55.84,55.84,6900.0,34.6425,34.6425,34.6177,34.6177,6900.0
2005-10-13 13:20:00,55.85,55.88,55.83,55.84,13400.0,34.6239,34.6425,34.6115,34.6177,13400.0
2005-10-13 13:25:00,55.86,55.88,55.83,55.88,5900.0,34.6301,34.6425,34.6115,34.6425,5900.0
2005-10-13 13:30:00,55.88,55.88,55.84,55.86,1900.0,34.6425,34.6425,34.6177,34.6301,1900.0
2005-10-13 13:35:00,55.86,55.87,55.84,55.85,8600.0,34.6301,34.6363,34.6177,34.6239,8600.0
2005-10-13 13:40:00,55.85,55.85,55.78,55.8,7000.0,34.6239,34.6239,34.5805,34.5929,7000.0
2005-10-13 13:45:00,55.78,55.78,55.67,55.7,9300.0,34.5805,34.5805,34.5123,34.5309,9300.0
2005-10-13 13:50:00,55.69,55.88,55.68,55.88,6400.0,34.5247,34.6425,34.5185,34.6425,6400.0
2005-10-13 13:55:00,55.88,55.88,55.86,55.86,10200.0,34.6425,34.6425,34.6301,34.6301,10200.0
2005-10-13 14:00:00,55.86,55.88,55.84,55.88,8700.0,34.6301,34.6425,34.6177,34.6425,8700.0
2005-10-13 14:05:00,55.88,55.88,55.85,55.86,23700.0,34.6425,34.6425,34.6239,34.6301,23700.0
2005-10-13 14:10:00,55.86,55.86,55.7,55.75,12500.0,34.6301,34.6301,34.5309,34.5619,12500.0
2005-10-13 14:15:00,55.76,55.88,55.75,55.84,6500.0,34.5681,34.6425,34.5619,34.6177,6500.0
2005-10-13 14:20:00,55.84,55.88,55.78,55.88,14700.0,34.6177,34.6425,34.5805,34.6425,14700.0
2005-10-13 14:25:00,55.88,55.88,55.64,55.64,13500.0,34.6425,34.6425,34.4937,34.4937,13500.0
2005-10-13 14:30:00,55.64,55.87,55.64,55.8,14200.0,34.4937,34.6363,34.4937,34.5929,14200.0
2005-10-13 14:35:00,55.82,55.88,55.82,55.84,17400.0,34.6053,34.6425,34.6053,34.6177,17400.0
2005-10-13 14:40:00,55.86,55.87,55.77,55.77,11400.0,34.6301,34.6363,34.5743,34.5743,11400.0
2005-10-13 14:45:00,55.77,55.88,55.75,55.84,9900.0,34.5743,34.6425,34.5619,34.6177,9900.0
2005-10-13 14:50:00,55.8,55.84,55.77,55.84,7000.0,34.5929,34.6177,34.5743,34.6177,7000.0
2005-10-13 14:55:00,55.84,55.87,55.79,55.84,3600.0,34.6177,34.6363,34.5867,34.6177,3600.0
2005-10-13 15:00:00,55.82,55.88,55.82,55.88,1100.0,34.6053,34.6425,34.6053,34.6425,1100.0
2005-10-13 15:05:00,55.88,55.88,55.84,55.87,10500.0,34.6425,34.6425,34.6177,34.6363,10500.0
2005-10-13 15:10:00,55.84,55.86,55.78,55.86,3800.0,34.6177,34.6301,34.5805,34.6301,3800.0
2005-10-13 15:15:00,55.84,55.84,55.72,55.76,7200.0,34.6177,34.6177,34.5433,34.5681,7200.0
2005-10-13 15:20:00,55.75,55.85,55.75,55.85,4200.0,34.5619,34.6239,34.5619,34.6239,4200.0
2005-10-13 15:25:00,55.83,55.83,55.73,55.75,4000.0,34.6115,34.6115,34.5495,34.5619,4000.0
2005-10-13 15:30:00,55.76,55.77,55.72,55.73,4000.0,34.5681,34.5743,34.5433,34.5495,4000.0
2005-10-13 15:35:00,55.74,55.8,55.74,55.8,2300.0,34.5557,34.5929,34.5557,34.5929,2300.0
2005-10-13 15:40:00,55.79,55.82,55.69,55.69,6100.0,34.5867,34.6053,34.5247,34.5247,6100.0
2005-10-13 15:45:00,55.72,55.85,55.72,55.76,6900.0,34.5433,34.6239,34.5433,34.5681,6900.0
2005-10-13 15:50:00,55.75,55.79,55.71,55.79,6300.0,34.5619,34.5867,34.5371,34.5867,6300.0
2005-10-13 15:55:00,55.78,55.8,55.76,55.76,5900.0,34.5805,34.5929,34.5681,34.5681,5900.0
2005-10-14 09:35:00,55.64,55.64,55.61,55.61,5900.0,34.4937,34.4937,34.4751,34.4751,5900.0
2005-10-14 09:40:00,55.62,55.63,55.46,55.53,7800.0,34.4813,34.4875,34.3821,34.4255,7800.0
2005-10-14 09:45:00,55.51,55.61,55.51,55.55,8300.0,34.4131,34.4751,34.4131,34.4379,8300.0
2005-10-14 09:50:00,55.56,55.57,55.5,55.5,15600.0,34.4441,34.4503,34.4069,34.4069,15600.0
2005-10-14 09:55:00,55.43,55.43,55.3,55.35,7900.0,34.3635,34.3635,34.2829,34.3139,7900.0
2005-10-14 10:00:00,55.4,55.49,55.4,55.43,5700.0,34.3449,34.4007,34.3449,34.3635,5700.0
2005-10-14 10:05:00,55.44,55.45,55.43,55.44,3000.0,34.3697,34.3759,34.3635,34.3697,3000.0
2005-10-14 10:10:00,55.44,55.47,55.41,55.46,4700.0,34.3697,34.3883,34.3511,34.3821,4700.0
2005-10-14 10:15:00,55.46,55.46,55.38,55.38,13400.0,34.3821,34.3821,34.3325,34.3325,13400.0
2005-10-14 10:20:00,55.39,55.49,55.38,55.49,7800.0,34.3387,34.4007,34.3325,34.4007,7800.0
2005-10-14 10:25:00,55.49,55.59,55.49,55.59,3200.0,34.4007,34.4627,34.4007,34.4627,3200.0
2005-10-14 10:30:00,55.6,55.67,55.6,55.64,4100.0,34.4689,34.5123,34.4689,34.4937,4100.0
2005-10-14 10:35:00,55.69,55.7,55.69,55.7,2200.0,34.5247,34.5309,34.5247,34.5309,2200.0
2005-10-14 10:40:00,55.73,55.8,55.73,55.8,7800.0,34.5495,34.5929,34.5495,34.5929,7800.0
2005-10-14 10:45:00,55.8,55.85,55.78,55.85,2800.0,34.5929,34.6239,34.5805,34.6239,2800.0
2005-10-14 10:50:00,55.88,55.88,55.8,55.81,8100.0,34.6425,34.6425,34.5929,34.5991,8100.0
2005-10-14 10:55:00,55.81,55.81,55.71,55.71,16500.0,34.5991,34.5991,34.5371,34.5371,16500.0
2005-10-14 11:00:00,55.72,55.72,55.67,55.67,5900.0,34.5433,34.5433,34.5123,34.5123,5900.0
2005-10-14 11:05:00,55.67,55.75,55.67,55.75,5400.0,34.5123,34.5619,34.5123,34.5619,5400.0
2005-10-14 11:10:00,55.75,55.75,55.74,55.75,5900.0,34.5619,34.5619,34.5557,34.5619,5900.0
2005-10-14 11:15:00,55.75,55.78,55.74,55.77,16400.0,34.5619,34.5805,34.5557,34.5743,16400.0
2005-10-14 11:20:00,55.78,55.78,55.77,55.77,9600.0,34.5805,34.5805,34.5743,34.5743,9600.0
2005-10-14 11:25:00,55.77,55.89,55.72,55.83,20800.0,34.5743,34.6487,34.5433,34.6115,20800.0
2005-10-14 11:30:00,55.85,55.85,55.79,55.79,2100.0,34.6239,34.6239,34.5867,34.5867,2100.0
2005-10-14 11:35:00,55.79,55.85,55.79,55.85,1200.0,34.5867,34.6239,34.5867,34.6239,1200.0
2005-10-14 11:40:00,55.85,55.94,55.85,55.92,14900.0,34.6239,34.6797,34.6239,34.6673,14900.0
2005-10-14 11:45:00,55.85,55.93,55.85,55.9,6600.0,34.6239,34.6735,34.6239,34.6549,6600.0
2005-10-14 11:50:00,55.9,55.9,55.87,55.89,2000.0,34.6549,34.6549,34.6363,34.6487,2000.0
2005-10-14 11:55:00,55.89,55.9,55.87,55.87,4300.0,34.6487,34.6549,34.6363,34.6363,4300.0
2005-10-14 12:00:00,55.9,55.9,55.88,55.88,3700.0,34.6549,34.6549,34.6425,34.6425,3700.0
2005-10-14 12:05:00,55.88,55.9,55.88,55.9,4900.0,34.6425,34.6549,34.6425,34.6549,4900.0
2005-10-14 12:10:00,55.9,55.96,55.9,55.94,6500.0,34.6549,34.6921,34.6549,34.6797,6500.0
2005-10-14 12:15:00,55.93,55.93,55.83,55.83,13900.0,34.6735,34.6735,34.6115,34.6115,13900.0
2005-10-14 12:20:00,55.84,55.85,55.84,55.84,2400.0,34.6177,34.6239,34.6177,34.6177,2400.0
2005-10-14 12:25:00,55.85,55.85,55.84,55.85,1500.0,34.6239,34.6239,34.6177,34.6239,1500.0
2005-10-14 12:30:00,55.84,55.84,55.81,55.84,800.0,34.6177,34.6177,34.5991,34.6177,800.0
2005-10-14 12:35:00,55.82,55.84,55.82,55.84,1900.0,34.6053,34.6177,34.6053,34.6177,1900.0
2005-10-14 12:40:00,55.85,55.85,55.84,55.84,2400.0,34.6239,34.6239,34.6177,34.6177,2400.0
2005-10-14 12:45:00,55.84,55.85,55.83,55.85,2000.0,34.6177,34.6239,34.6115,34.6239,2000.0
2005-10-14 12:50:00,55.84,55.85,55.83,55.83,2200.0,34.6177,34.6239,34.6115,34.6115,2200.0
2005-10-14 12:55:00,55.83,55.83,55.81,55.83,20500.0,34.6115,34.6115,34.5991,34.6115,20500.0
2005-10-14 13:00:00,55.82,55.85,55.81,55.84,1600.0,34.6053,34.6239,34.5991,34.6177,1600.0
2005-10-14 13:05:00,55.84,55.84,55.8,55.81,8700.0,34.6177,34.6177,34.5929,34.5991,8700.0
2005-10-14 13:10:00,55.8,55.81,55.77,55.8,12400.0,34.5929,34.5991,34.5743,34.5929,12400.0
2005-10-14 13:15:00,55.8,55.87,55.8,55.87,5600.0,34.5929,34.6363,34.5929,34.6363,5600.0
2005-10-14 13:20:00,55.87,55.9,55.87,55.9,5500.0,34.6363,34.6549,34.6363,34.6549,5500.0
2005-10-14 13:25:00,55.9,55.9,55.89,55.89,5000.0,34.6549,34.6549,34.6487,34.6487,5000.0
2005-10-14 13:30:00,55.89,55.89,55.87,55.87,1900.0,34.6487,34.6487,34.6363,34.6363,1900.0
2005-10-14 13:35:00,55.87,55.9,55.87,55.9,2400.0,34.6363,34.6549,34.6363,34.6549,2400.0
2005-10-14 13:40:00,55.9,55.9,55.89,55.89,2300.0,34.6549,34.6549,34.6487,34.6487,2300.0
2005-10-14 13:45:00,55.85,55.86,55.77,55.79,14200.0,34.6239,34.6301,34.5743,34.5867,14200.0
2005-10-14 13:50:00,55.84,55.84,55.81,55.81,1200.0,34.6177,34.6177,34.5991,34.5991,1200.0
2005-10-14 13:55:00,55.81,55.85,55.81,55.84,7700.0,34.5991,34.6239,34.5991,34.6177,7700.0
2005-10-14 14:00:00,55.85,55.85,55.81,55.82,13500.0,34.6239,34.6239,34.5991,34.6053,13500.0
2005-10-14 14:05:00,55.84,55.87,55.81,55.87,25100.0,34.6177,34.6363,34.5991,34.6363,25100.0
2005-10-14 14:10:00,55.89,55.9,55.84,55.85,24700.0,34.6487,34.6549,34.6177,34.6239,24700.0
2005-10-14 14:15:00,55.85,55.87,55.84,55.87,49800.0,34.6239,34.6363,34.6177,34.6363,49800.0
2005-10-14 14:20:00,55.85,56.0,55.85,56.0,6400.0,34.6239,34.7169,34.6239,34.7169,6400.0
2005-10-14 14:25:00,56.0,56.0,56.0,56.0,100.0,34.7169,34.7169,34.7169,34.7169,100.0
2005-10-14 14:30:00,56.0,56.01,55.93,55.95,6000.0,34.7169,34.7231,34.6735,34.6859,6000.0
2005-10-14 14:35:00,55.99,55.99,55.92,55.92,26800.0,34.7107,34.7107,34.6673,34.6673,26800.0
2005-10-14 14:40:00,55.92,55.92,55.9,55.91,4500.0,34.6673,34.6673,34.6549,34.6611,4500.0
2005-10-14 14:45:00,55.91,55.91,55.9,55.9,4900.0,34.6611,34.6611,34.6549,34.6549,4900.0
2005-10-14 14:50:00,55.9,55.91,55.89,55.9,25000.0,34.6549,34.6611,34.6487,34.6549,25000.0
2005-10-14 14:55:00,55.89,55.9,55.84,55.85,4100.0,34.6487,34.6549,34.6177,34.6239,4100.0
2005-10-14 15:00:00,55.85,55.85,55.84,55.85,8100.0,34.6239,34.6239,34.6177,34.6239,8100.0
2005-10-14 15:05:00,55.84,55.85,55.81,55.81,4800.0,34.6177,34.6239,34.5991,34.5991,4800.0
2005-10-14 15:10:00,55.81,55.81,55.77,55.79,15100.0,34.5991,34.5991,34.5743,34.5867,15100.0
2005-10-14 15:15:00,55.79,55.79,55.71,55.75,10000.0,34.5867,34.5867,34.5371,34.5619,10000.0
2005-10-14 15:20:00,55.75,55.75,55.74,55.75,6600.0,34.5619,34.5619,34.5557,34.5619,6600.0
2005-10-14 15:25:00,55.75,55.79,55.74,55.75,10600.0,34.5619,34.5867,34.5557,34.5619,10600.0
2005-10-14 15:30:00,55.75,55.75,55.73,55.75,7400.0,34.5619,34.5619,34.5495,34.5619,7400.0
2005-10-14 15:35:00,55.74,55.8,55.74,55.8,7200.0,34.5557,34.5929,34.5557,34.5929,7200.0
2005-10-14 15:40:00,55.79,55.8,55.78,55.79,6200.0,34.5867,34.5929,34.5805,34.5867,6200.0
2005-10-14 15:45:00,55.79,55.82,55.78,55.82,7600.0,34.5867,34.6053,34.5805,34.6053,7600.0
2005-10-14 15:50:00,55.83,55.88,55.83,55.84,15500.0,34.6115,34.6425,34.6115,34.6177,15500.0
2005-10-14 15:55:00,55.85,55.87,55.84,55.87,8000.0,34.6239,34.6363,34.6177,34.6363,8000.0
2005-10-17 09:30:00,57.1,57.1,57.0,57.0,43800.0,35.3988,35.3988,35.3368,35.3368,43800.0
2005-10-17 09:35:00,56.88,57.02,56.85,57.02,27200.0,35.2624,35.3492,35.2438,35.3492,27200.0
2005-10-17 09:40:00,57.01,57.36,56.88,57.09,29900.0,35.343,35.56,35.2624,35.3926,29900.0
2005-10-17 09:45:00,57.0,57.5,57.0,57.31,37000.0,35.3368,35.6468,35.3368,35.529,37000.0
2005-10-17 09:50:00,57.35,57.77,57.33,57.71,38400.0,35.5538,35.8142,35.5414,35.777,38400.0
2005-10-17 09:55:00,57.71,57.94,57.71,57.94,18800.0,35.777,35.9196,35.777,35.9196,18800.0
2005-10-17 10:00:00,57.94,58.0,57.86,57.98,16600.0,35.9196,35.9568,35.87,35.9444,16600.0
2005-10-17 10:05:00,57.99,58.15,57.94,57.94,51300.0,35.9506,36.0498,35.9196,35.9196,51300.0
2005-10-17 10:10:00,57.95,58.2,57.94,58.18,30300.0,35.9258,36.0808,35.9196,36.0684,30300.0
2005-10-17 10:15:00,58.18,58.25,58.1,58.13,15600.0,36.0684,36.1118,36.0188,36.0374,15600.0
2005-10-17 10:20:00,58.14,58.19,58.12,58.15,26600.0,36.0436,36.0746,36.0312,36.0498,26600.0
2005-10-17 10:25:00,58.1,58.17,58.09,58.17,17500.0,36.0188,36.0622,36.0126,36.0622,17500.0
2005-10-17 10:30:00,58.2,58.2,58.12,58.16,15800.0,36.0808,36.0808,36.0312,36.056,15800.0
2005-10-17 10:35:00,58.15,58.22,58.12,58.22,29400.0,36.0498,36.0932,36.0312,36.0932,29400.0
2005-10-17 10:40:00,58.2,58.25,58.2,58.22,29100.0,36.0808,36.1118,36.0808,36.0932,29100.0
2005-10-17 10:45:00,58.23,58.29,58.13,58.26,49900.0,36.0994,36.1365,36.0374,36.1179,49900.0
2005-10-17 10:50:00,58.29,58.29,58.22,58.28,15800.0,36.1365,36.1365,36.0932,36.1303,15800.0
2005-10-17 10:55:00,58.28,58.42,58.27,58.39,30600.0,36.1303,36.2171,36.1241,36.1985,30600.0
2005-10-17 11:00:00,58.41,58.41,58.34,58.38,15100.0,36.2109,36.2109,36.1675,36.1923,15100.0
2005-10-17 11:05:00,58.38,58.39,58.14,58.2,39500.0,36.1923,36.1985,36.0436,36.0808,39500.0
2005-10-17 11:10:00,58.2,58.39,58.2,58.37,22700.0,36.0808,36.1985,36.0808,36.1861,22700.0
2005-10-17 11:15:00,58.36,58.57,58.31,58.57,33300.0,36.1799,36.3101,36.1489,36.3101,33300.0
2005-10-17 11:20:00,58.57,58.58,58.43,58.43,18800.0,36.3101,36.3163,36.2233,36.2233,18800.0
2005-10-17 11:25:00,58.45,58.56,58.45,58.5,27800.0,36.2357,36.3039,36.2357,36.2667,27800.0
2005-10-17 11:30:00,58.5,58.51,58.46,58.49,13500.0,36.2667,36.2729,36.2419,36.2605,13500.0
2005-10-17 11:35:00,58.5,58.5,58.47,58.48,13000.0,36.2667,36.2667,36.2481,36.2543,13000.0
2005-10-17 11:40:00,58.48,58.48,58.23,58.29,35200.0,36.2543,36.2543,36.0994,36.1365,35200.0
2005-10-17 11:45:00,58.28,58.32,58.26,58.28,5500.0,36.1303,36.1551,36.1179,36.1303,5500.0
2005-10-17 11:50:00,58.28,58.44,58.28,58.44,24900.0,36.1303,36.2295,36.1303,36.2295,24900.0
2005-10-17 11:55:00,58.4,58.49,58.4,58.48,12000.0,36.2047,36.2605,36.2047,36.2543,12000.0
2005-10-17 12:00:00,58.48,58.48,58.38,58.39,5500.0,36.2543,36.2543,36.1923,36.1985,5500.0
2005-10-17 12:05:00,58.39,58.39,58.35,58.38,11700.0,36.1985,36.1985,36.1737,36.1923,11700.0
2005-10-17 12:10:00,58.39,58.39,58.37,58.37,4700.0,36.1985,36.1985,36.1861,36.1861,4700.0
2005-10-17 12:15:00,58.37,58.44,58.36,58.44,13100.0,36.1861,36.2295,36.1799,36.2295,13100.0
2005-10-17 12:20:00,58.43,58.45,58.41,58.44,7700.0,36.2233,36.2357,36.2109,36.2295,7700.0
2005-10-17 12:25:00,58.44,58.59,58.44,58.57,8600.0,36.2295,36.3225,36.2295,36.3101,8600.0
2005-10-17 12:30:00,58.57,58.59,58.48,58.49,9600.0,36.3101,36.3225,36.2543,36.2605,9600.0
2005-10-17 12:35:00,58.48,58.51,58.47,58.51,8800.0,36.2543,36.2729,36.2481,36.2729,8800.0
2005-10-17 12:40:00,58.49,58.51,58.33,58.37,43400.0,36.2605,36.2729,36.1613,36.1861,43400.0
2005-10-17 12:45:00,58.37,58.37,58.18,58.28,31200.0,36.1861,36.1861,36.0684,36.1303,31200.0
2005-10-17 12:50:00,58.26,58.3,58.23,58.28,20600.0,36.1179,36.1427,36.0994,36.1303,20600.0
2005-10-17 12:55:00,58.28,58.37,58.28,58.37,19400.0,36.1303,36.1861,36.1303,36.1861,19400.0
2005-10-17 13:00:00,58.37,58.41,58.28,58.3,20800.0,36.1861,36.2109,36.1303,36.1427,20800.0
2005-10-17 13:05:00,58.3,58.3,58.19,58.19,18800.0,36.1427,36.1427,36.0746,36.0746,18800.0
2005-10-17 13:10:00,58.18,58.19,58.1,58.16,16800.0,36.0684,36.0746,36.0188,36.056,16800.0
2005-10-17 13:15:00,58.17,58.17,58.12,58.13,10900.0,36.0622,36.0622,36.0312,36.0374,10900.0
2005-10-17 13:20:00,58.15,58.25,58.13,58.25,61300.0,36.0498,36.1118,36.0374,36.1118,61300.0
2005-10-17 13:25:00,58.25,58.25,58.15,58.18,13500.0,36.1118,36.1118,36.0498,36.0684,13500.0
2005-10-17 13:30:00,58.2,58.2,58.14,58.14,9600.0,36.0808,36.0808,36.0436,36.0436,9600.0
2005-10-17 13:35:00,58.14,58.16,58.13,58.13,9200.0,36.0436,36.056,36.0374,36.0374,9200.0
2005-10-17 13:40:00,58.13,58.13,58.02,58.02,18100.0,36.0374,36.0374,35.9692,35.9692,18100.0
2005-10-17 13:45:00,58.0,58.03,57.86,57.88,14700.0,35.9568,35.9754,35.87,35.8824,14700.0
2005-10-17 13:50:00,57.88,57.93,57.88,57.93,35100.0,35.8824,35.9134,35.8824,35.9134,35100.0
2005-10-17 13:55:00,57.93,57.98,57.9,57.98,35200.0,35.9134,35.9444,35.8948,35.9444,35200.0
2005-10-17 14:00:00,57.99,58.0,57.95,58.0,15800.0,35.9506,35.9568,35.9258,35.9568,15800.0
2005-10-17 14:05:00,58.0,58.0,57.9,57.9,9200.0,35.9568,35.9568,35.8948,35.8948,9200.0
2005-10-17 14:10:00,57.9,57.9,57.84,57.84,14400.0,35.8948,35.8948,35.8576,35.8576,14400.0
2005-10-17 14:15:00,57.84,57.84,57.7,57.7,67600.0,35.8576,35.8576,35.7708,35.7708,67600.0
2005-10-17 14:20:00,57.7,57.73,57.53,57.62,41800.0,35.7708,35.7894,35.6654,35.7212,41800.0
2005-10-17 14:25:00,57.6,57.72,57.58,57.69,17000.0,35.7088,35.7832,35.6964,35.7646,17000.0
2005-10-17 14:30:00,57.65,57.68,57.64,57.68,53700.0,35.7398,35.7584,35.7336,35.7584,53700.0
2005-10-17 14:35:00,57.69,57.85,57.68,57.82,18500.0,35.7646,35.8638,35.7584,35.8452,18500.0
2005-10-17 14:40:00,57.84,57.87,57.8,57.81,11900.0,35.8576,35.8762,35.8328,35.839,11900.0
2005-10-17 14:45:00,57.82,57.89,57.7,57.7,16700.0,35.8452,35.8886,35.7708,35.7708,16700.0
2005-10-17 14:50:00,57.7,57.72,57.67,57.67,23500.0,35.7708,35.7832,35.7522,35.7522,23500.0
2005-10-17 14:55:00,57.68,57.74,57.67,57.74,21600.0,35.7584,35.7956,35.7522,35.7956,21600.0
2005-10-17 15:00:00,57.74,57.81,57.73,57.8,53700.0,35.7956,35.839,35.7894,35.8328,53700.0
2005-10-17 15:05:00,57.8,57.87,57.8,57.81,49000.0,35.8328,35.8762,35.8328,35.839,49000.0
2005-10-17 15:10:00,57.81,57.92,57.81,57.92,24100.0,35.839,35.9072,35.839,35.9072,24100.0
2005-10-17 15:15:00,57.92,58.11,57.92,58.09,19400.0,35.9072,36.025,35.9072,36.0126,19400.0
2005-10-17 15:20:00,58.1,58.2,58.1,58.13,24100.0,36.0188,36.0808,36.0188,36.0374,24100.0
2005-10-17 15:25:00,58.15,58.22,58.14,58.22,11700.0,36.0498,36.0932,36.0436,36.0932,11700.0
2005-10-17 15:30:00,58.22,58.38,58.17,58.18,23900.0,36.0932,36.1923,36.0622,36.0684,23900.0
2005-10-17 15:35:00,58.18,58.28,58.18,58.28,20200.0,36.0684,36.1303,36.0684,36.1303,20200.0
2005-10-17 15:40:00,58.28,58.44,58.28,58.42,24100.0,36.1303,36.2295,36.1303,36.2171,24100.0
2005-10-17 15:45:00,58.41,58.55,58.41,58.5,36600.0,36.2109,36.2977,36.2109,36.2667,36600.0
2005-10-17 15:50:00,58.5,58.54,58.46,58.53,45300.0,36.2667,36.2915,36.2419,36.2853,45300.0
2005-10-17 15:55:00,58.54,58.56,58.53,58.54,32400.0,36.2915,36.3039,36.2853,36.2915,32400.0
2005-10-18 09:30:00,58.2,58.25,58.17,58.18,36100.0,36.0808,36.1118,36.0622,36.0684,36100.0
2005-10-18 09:35:00,58.18,58.18,58.0,58.01,9100.0,36.0684,36.0684,35.9568,35.963,9100.0
2005-10-18 09:40:00,58.0,58.02,57.92,58.0,12700.0,35.9568,35.9692,35.9072,35.9568,12700.0
2005-10-18 09:45:00,57.98,57.98,57.96,57.97,13200.0,35.9444,35.9444,35.932,35.9382,13200.0
2005-10-18 09:50:00,57.96,58.32,57.96,58.27,10300.0,35.932,36.1551,35.932,36.1241,10300.0
2005-10-18 09:55:00,58.27,58.27,58.2,58.23,12100.0,36.1241,36.1241,36.0808,36.0994,12100.0
2005-10-18 10:00:00,58.23,58.32,58.17,58.32,24600.0,36.0994,36.1551,36.0622,36.1551,24600.0
2005-10-18 10:05:00,58.31,58.41,58.31,58.4,6700.0,36.1489,36.2109,36.1489,36.2047,6700.0
2005-10-18 10:10:00,58.42,58.6,58.42,58.56,11300.0,36.2171,36.3287,36.2171,36.3039,11300.0
2005-10-18 10:15:00,58.57,58.57,58.43,58.47,25200.0,36.3101,36.3101,36.2233,36.2481,25200.0
2005-10-18 10:20:00,58.46,58.48,58.3,58.31,18700.0,36.2419,36.2543,36.1427,36.1489,18700.0
2005-10-18 10:25:00,58.32,58.37,58.3,58.32,4000.0,36.1551,36.1861,36.1427,36.1551,4000.0
2005-10-18 10:30:00,58.32,58.35,58.28,58.28,13900.0,36.1551,36.1737,36.1303,36.1303,13900.0
2005-10-18 10:35:00,58.27,58.27,58.02,58.03,23100.0,36.1241,36.1241,35.9692,35.9754,23100.0
2005-10-18 10:40:00,58.03,58.2,58.01,58.16,17300.0,35.9754,36.0808,35.963,36.056,17300.0
2005-10-18 10:45:00,58.16,58.27,58.16,58.2,8400.0,36.056,36.1241,36.056,36.0808,8400.0
2005-10-18 10:50:00,58.2,58.25,58.2,58.22,3800.0,36.0808,36.1118,36.0808,36.0932,3800.0
2005-10-18 10:55:00,58.23,58.33,58.23,58.29,8700.0,36.0994,36.1613,36.0994,36.1365,8700.0
2005-10-18 11:00:00,58.29,58.35,58.28,58.35,12000.0,36.1365,36.1737,36.1303,36.1737,12000.0
2005-10-18 11:05:00,58.35,58.35,58.31,58.31,18800.0,36.1737,36.1737,36.1489,36.1489,18800.0
2005-10-18 11:10:00,58.32,58.33,58.28,58.28,28200.0,36.1551,36.1613,36.1303,36.1303,28200.0
2005-10-18 11:15:00,58.28,58.35,58.22,58.22,20800.0,36.1303,36.1737,36.0932,36.0932,20800.0
2005-10-18 11:20:00,58.22,58.3,58.21,58.25,12000.0,36.0932,36.1427,36.087,36.1118,12000.0
2005-10-18 11:25:00,58.25,58.25,58.15,58.16,17500.0,36.1118,36.1118,36.0498,36.056,17500.0
2005-10-18 11:30:00,58.15,58.18,58.15,58.16,7700.0,36.0498,36.0684,36.0498,36.056,7700.0
2005-10-18 11:35:00,58.17,58.17,58.1,58.14,17900.0,36.0622,36.0622,36.0188,36.0436,17900.0
2005-10-18 11:40:00,58.15,58.27,58.14,58.25,23300.0,36.0498,36.1241,36.0436,36.1118,23300.0
2005-10-18 11:45:00,58.25,58.33,58.24,58.32,13400.0,36.1118,36.1613,36.1056,36.1551,13400.0
2005-10-18 11:50:00,58.33,58.38,58.33,58.38,10900.0,36.1613,36.1923,36.1613,36.1923,10900.0
2005-10-18 11:55:00,58.38,58.39,58.36,58.36,6900.0,36.1923,36.1985,36.1799,36.1799,6900.0
2005-10-18 12:00:00,58.35,58.39,58.32,58.39,13200.0,36.1737,36.1985,36.1551,36.1985,13200.0
2005-10-18 12:05:00,58.38,58.45,58.38,58.38,17600.0,36.1923,36.2357,36.1923,36.1923,17600.0
2005-10-18 12:10:00,58.39,58.39,58.38,58.39,5600.0,36.1985,36.1985,36.1923,36.1985,5600.0
2005-10-18 12:15:00,58.37,58.41,58.37,58.41,9500.0,36.1861,36.2109,36.1861,36.2109,9500.0
2005-10-18 12:20:00,58.41,58.48,58.41,58.42,6800.0,36.2109,36.2543,36.2109,36.2171,6800.0
2005-10-18 12:25:00,58.41,58.44,58.41,58.41,6100.0,36.2109,36.2295,36.2109,36.2109,6100.0
2005-10-18 12:30:00,58.41,58.44,58.41,58.42,3000.0,36.2109,36.2295,36.2109,36.2171,3000.0
2005-10-18 12:35:00,58.42,58.42,58.34,58.35,40100.0,36.2171,36.2171,36.1675,36.1737,40100.0
2005-10-18 12:40:00,58.35,58.41,58.35,58.37,6700.0,36.1737,36.2109,36.1737,36.1861,6700.0
2005-10-18 12:45:00,58.38,58.4,58.36,58.39,6400.0,36.1923,36.2047,36.1799,36.1985,6400.0
2005-10-18 12:50:00,58.37,58.42,58.37,58.4,8900.0,36.1861,36.2171,36.1861,36.2047,8900.0
2005-10-18 12:55:00,58.42,58.43,58.41,58.43,2000.0,36.2171,36.2233,36.2109,36.2233,2000.0
2005-10-18 13:00:00,58.43,58.43,58.35,58.37,10900.0,36.2233,36.2233,36.1737,36.1861,10900.0
2005-10-18 13:05:00,58.36,58.43,58.36,58.42,8900.0,36.1799,36.2233,36.1799,36.2171,8900.0
2005-10-18 13:10:00,58.42,58.47,58.42,58.45,8000.0,36.2171,36.2481,36.2171,36.2357,8000.0
2005-10-18 13:15:00,58.45,58.46,58.38,58.39,9900.0,36.2357,36.2419,36.1923,36.1985,9900.0
2005-10-18 13:20:00,58.38,58.4,58.37,58.39,5000.0,36.1923,36.2047,36.1861,36.1985,5000.0
2005-10-18 13:25:00,58.39,58.4,58.37,58.37,4700.0,36.1985,36.2047,36.1861,36.1861,4700.0
2005-10-18 13:30:00,58.36,58.36,58.23,58.23,8800.0,36.1799,36.1799,36.0994,36.0994,8800.0
2005-10-18 13:35:00,58.22,58.4,58.21,58.33,42500.0,36.0932,36.2047,36.087,36.1613,42500.0
2005-10-18 13:40:00,58.34,58.4,58.33,58.38,18300.0,36.1675,36.2047,36.1613,36.1923,18300.0
2005-10-18 13:45:00,58.39,58.39,58.34,58.34,3000.0,36.1985,36.1985,36.1675,36.1675,3000.0
2005-10-18 13:50:00,58.33,58.33,58.22,58.23,6500.0,36.1613,36.1613,36.0932,36.0994,6500.0
2005-10-18 13:55:00,58.23,58.26,58.22,58.26,15400.0,36.0994,36.1179,36.0932,36.1179,15400.0
2005-10-18 14:00:00,58.26,58.36,58.26,58.33,14100.0,36.1179,36.1799,36.1179,36.1613,14100.0
2005-10-18 14:05:00,58.33,58.33,58.3,58.32,6600.0,36.1613,36.1613,36.1427,36.1551,6600.0
2005-10-18 14:10:00,58.32,58.32,58.31,58.32,2500.0,36.1551,36.1551,36.1489,36.1551,2500.0
2005-10-18 14:15:00,58.3,58.3,58.27,58.28,6700.0,36.1427,36.1427,36.1241,36.1303,6700.0
2005-10-18 14:20:00,58.28,58.28,58.27,58.28,11300.0,36.1303,36.1303,36.1241,36.1303,11300.0
2005-10-18 14:25:00,58.27,58.27,58.24,58.25,11300.0,36.1241,36.1241,36.1056,36.1118,11300.0
2005-10-18 14:30:00,58.24,58.24,58.2,58.2,10600.0,36.1056,36.1056,36.0808,36.0808,10600.0
2005-10-18 14:35:00,58.19,58.19,58.07,58.08,39600.0,36.0746,36.0746,36.0002,36.0064,39600.0
2005-10-18 14:40:00,58.07,58.15,58.07,58.13,19000.0,36.0002,36.0498,36.0002,36.0374,19000.0
2005-10-18 14:45:00,58.13,58.29,58.12,58.29,8200.0,36.0374,36.1365,36.0312,36.1365,8200.0
2005-10-18 14:50:00,58.28,58.29,58.16,58.16,7400.0,36.1303,36.1365,36.056,36.056,7400.0
2005-10-18 14:55:00,58.16,58.17,58.08,58.1,6900.0,36.056,36.0622,36.0064,36.0188,6900.0
2005-10-18 15:00:00,58.1,58.12,58.1,58.11,8900.0,36.0188,36.0312,36.0188,36.025,8900.0
2005-10-18 15:05:00,58.12,58.13,58.11,58.12,6800.0,36.0312,36.0374,36.025,36.0312,6800.0
2005-10-18 15:10:00,58.12,58.12,58.1,58.12,9000.0,36.0312,36.0312,36.0188,36.0312,9000.0
2005-10-18 15:15:00,58.11,58.15,58.1,58.13,9000.0,36.025,36.0498,36.0188,36.0374,9000.0
2005-10-18 15:20:00,58.11,58.13,58.1,58.12,6800.0,36.025,36.0374,36.0188,36.0312,6800.0
2005-10-18 15:25:00,58.13,58.16,58.13,58.15,8600.0,36.0374,36.056,36.0374,36.0498,8600.0
2005-10-18 15:30:00,58.15,58.2,58.15,58.18,22600.0,36.0498,36.0808,36.0498,36.0684,22600.0
2005-10-18 15:35:00,58.18,58.19,58.15,58.15,20600.0,36.0684,36.0746,36.0498,36.0498,20600.0
2005-10-18 15:40:00,58.14,58.15,58.06,58.07,13200.0,36.0436,36.0498,35.994,36.0002,13200.0
2005-10-18 15:45:00,58.06,58.15,58.01,58.15,22500.0,35.994,36.0498,35.963,36.0498,22500.0
2005-10-18 15:50:00,58.15,58.16,58.0,58.0,13800.0,36.0498,36.056,35.9568,35.9568,13800.0
2005-10-18 15:55:00,58.0,58.11,58.0,58.1,24400.0,35.9568,36.025,35.9568,36.0188,24400.0
2005-10-19 09:30:00,57.96,57.96,57.96,57.96,14100.0,35.932,35.932,35.932,35.932,14100.0
2005-10-19 09:35:00,58.02,58.13,58.02,58.13,2700.0,35.9692,36.0374,35.9692,36.0374,2700.0
2005-10-19 09:40:00,58.15,58.18,58.12,58.17,7000.0,36.0498,36.0684,36.0312,36.0622,7000.0
2005-10-19 09:45:00,58.17,58.25,58.17,58.2,6400.0,36.0622,36.1118,36.0622,36.0808,6400.0
2005-10-19 09:50:00,58.2,58.21,58.16,58.16,10500.0,36.0808,36.087,36.056,36.056,10500.0
2005-10-19 09:55:00,58.17,58.21,58.17,58.2,14600.0,36.0622,36.087,36.0622,36.0808,14600.0
2005-10-19 10:00:00,58.19,58.2,58.18,58.18,8800.0,36.0746,36.0808,36.0684,36.0684,8800.0
2005-10-19 10:05:00,58.19,58.29,58.16,58.26,26700.0,36.0746,36.1365,36.056,36.1179,26700.0
2005-10-19 10:10:00,58.29,58.29,58.18,58.2,13200.0,36.1365,36.1365,36.0684,36.0808,13200.0
2005-10-19 10:15:00,58.2,58.28,58.2,58.28,22500.0,36.0808,36.1303,36.0808,36.1303,22500.0
2005-10-19 10:20:00,58.27,58.39,58.23,58.32,17500.0,36.1241,36.1985,36.0994,36.1551,17500.0
2005-10-19 10:25:00,58.32,58.32,58.25,58.25,26600.0,36.1551,36.1551,36.1118,36.1118,26600.0
2005-10-19 10:30:00,58.23,58.26,58.21,58.21,21500.0,36.0994,36.1179,36.087,36.087,21500.0
2005-10-19 10:35:00,58.22,58.35,58.21,58.3,7000.0,36.0932,36.1737,36.087,36.1427,7000.0
2005-10-19 10:40:00,58.3,58.37,58.29,58.29,17500.0,36.1427,36.1861,36.1365,36.1365,17500.0
2005-10-19 10:45:00,58.29,58.29,58.11,58.17,11200.0,36.1365,36.1365,36.025,36.0622,11200.0
2005-10-19 10:50:00,58.16,58.19,58.14,58.18,5300.0,36.056,36.0746,36.0436,36.0684,5300.0
2005-10-19 10:55:00,58.16,58.2,58.16,58.16,4300.0,36.056,36.0808,36.056,36.056,4300.0
2005-10-19 11:00:00,58.16,58.17,58.11,58.13,7900.0,36.056,36.0622,36.025,36.0374,7900.0
2005-10-19 11:05:00,58.13,58.13,58.04,58.05,24900.0,36.0374,36.0374,35.9816,35.9878,24900.0
2005-10-19 11:10:00,58.05,58.08,58.02,58.02,14200.0,35.9878,36.0064,35.9692,35.9692,14200.0
2005-10-19 11:15:00,58.03,58.18,58.03,58.18,16500.0,35.9754,36.0684,35.9754,36.0684,16500.0
2005-10-19 11:20:00,58.11,58.12,58.05,58.05,9000.0,36.025,36.0312,35.9878,35.9878,9000.0
2005-10-19 11:25:00,58.05,58.06,57.96,58.06,19500.0,35.9878,35.994,35.932,35.994,19500.0
2005-10-19 11:30:00,58.06,58.19,58.05,58.1,7300.0,35.994,36.0746,35.9878,36.0188,7300.0
2005-10-19 11:35:00,58.09,58.11,58.03,58.03,8000.0,36.0126,36.025,35.9754,35.9754,8000.0
2005-10-19 11:40:00,58.03,58.03,58.01,58.03,3900.0,35.9754,35.9754,35.963,35.9754,3900.0
2005-10-19 11:45:00,58.02,58.03,58.01,58.02,2300.0,35.9692,35.9754,35.963,35.9692,2300.0
2005-10-19 11:50:00,58.01,58.02,58.0,58.0,5500.0,35.963,35.9692,35.9568,35.9568,5500.0
2005-10-19 11:55:00,58.01,58.06,58.0,58.06,6400.0,35.963,35.994,35.9568,35.994,6400.0
2005-10-19 12:00:00,58.06,58.09,58.02,58.02,6000.0,35.994,36.0126,35.9692,35.9692,6000.0
2005-10-19 12:05:00,58.02,58.1,58.01,58.03,6500.0,35.9692,36.0188,35.963,35.9754,6500.0
2005-10-19 12:10:00,58.06,58.06,58.0,58.0,7300.0,35.994,35.994,35.9568,35.9568,7300.0
2005-10-19 12:15:00,57.99,58.08,57.97,58.07,5400.0,35.9506,36.0064,35.9382,36.0002,5400.0
2005-10-19 12:20:00,58.05,58.11,58.05,58.11,5000.0,35.9878,36.025,35.9878,36.025,5000.0
2005-10-19 12:25:00,58.12,58.19,58.12,58.18,7400.0,36.0312,36.0746,36.0312,36.0684,7400.0
2005-10-19 12:30:00,58.16,58.18,58.11,58.16,6000.0,36.056,36.0684,36.025,36.056,6000.0
2005-10-19 12:35:00,58.16,58.18,58.15,58.17,9800.0,36.056,36.0684,36.0498,36.0622,9800.0
2005-10-19 12:40:00,58.16,58.25,58.16,58.19,6200.0,36.056,36.1118,36.056,36.0746,6200.0
2005-10-19 12:45:00,58.18,58.18,58.15,58.16,6100.0,36.0684,36.0684,36.0498,36.056,6100.0
2005-10-19 12:50:00,58.17,58.22,58.15,58.21,2900.0,36.0622,36.0932,36.0498,36.087,2900.0
2005-10-19 12:55:00,58.21,58.23,58.17,58.17,6900.0,36.087,36.0994,36.0622,36.0622,6900.0
2005-10-19 13:00:00,58.15,58.17,58.11,58.11,6300.0,36.0498,36.0622,36.025,36.025,6300.0
2005-10-19 13:05:00,58.12,58.12,58.06,58.06,12000.0,36.0312,36.0312,35.994,35.994,12000.0
2005-10-19 13:10:00,58.06,58.09,58.06,58.09,8100.0,35.994,36.0126,35.994,36.0126,8100.0
2005-10-19 13:15:00,58.1,58.23,58.1,58.21,4700.0,36.0188,36.0994,36.0188,36.087,4700.0
2005-10-19 13:20:00,58.21,58.28,58.21,58.24,9100.0,36.087,36.1303,36.087,36.1056,9100.0
2005-10-19 13:25:00,58.23,58.23,58.05,58.13,11300.0,36.0994,36.0994,35.9878,36.0374,11300.0
2005-10-19 13:30:00,58.13,58.17,58.13,58.15,6100.0,36.0374,36.0622,36.0374,36.0498,6100.0
2005-10-19 13:35:00,58.15,58.2,58.15,58.17,7000.0,36.0498,36.0808,36.0498,36.0622,7000.0
2005-10-19 13:40:00,58.17,58.21,58.17,58.18,5600.0,36.0622,36.087,36.0622,36.0684,5600.0
2005-10-19 13:45:00,58.17,58.21,58.17,58.17,7800.0,36.0622,36.087,36.0622,36.0622,7800.0
2005-10-19 13:50:00,58.17,58.25,58.17,58.22,7200.0,36.0622,36.1118,36.0622,36.0932,7200.0
2005-10-19 13:55:00,58.22,58.26,58.22,58.22,1500.0,36.0932,36.1179,36.0932,36.0932,1500.0
2005-10-19 14:00:00,58.23,58.26,58.21,58.22,10000.0,36.0994,36.1179,36.087,36.0932,10000.0
2005-10-19 14:05:00,58.21,58.29,58.21,58.27,2800.0,36.087,36.1365,36.087,36.1241,2800.0
2005-10-19 14:10:00,58.25,58.3,58.21,58.21,10200.0,36.1118,36.1427,36.087,36.087,10200.0
2005-10-19 14:15:00,58.21,58.21,58.12,58.14,5000.0,36.087,36.087,36.0312,36.0436,5000.0
2005-10-19 14:20:00,58.13,58.15,58.12,58.14,5500.0,36.0374,36.0498,36.0312,36.0436,5500.0
2005-10-19 14:25:00,58.14,58.27,58.14,58.27,5000.0,36.0436,36.1241,36.0436,36.1241,5000.0
2005-10-19 14:30:00,58.28,58.38,58.28,58.29,7600.0,36.1303,36.1923,36.1303,36.1365,7600.0
2005-10-19 14:35:00,58.27,58.33,58.27,58.33,7500.0,36.1241,36.1613,36.1241,36.1613,7500.0
2005-10-19 14:40:00,58.3,58.34,58.26,58.33,59200.0,36.1427,36.1675,36.1179,36.1613,59200.0
2005-10-19 14:45:00,58.36,58.41,58.34,58.41,7400.0,36.1799,36.2109,36.1675,36.2109,7400.0
2005-10-19 14:50:00,58.42,58.57,58.42,58.57,9400.0,36.2171,36.3101,36.2171,36.3101,9400.0
2005-10-19 14:55:00,58.57,58.61,58.48,58.56,23600.0,36.3101,36.3349,36.2543,36.3039,23600.0
2005-10-19 15:00:00,58.56,58.98,58.55,58.88,34400.0,36.3039,36.5643,36.2977,36.5023,34400.0
2005-10-19 15:05:00,58.9,58.9,58.85,58.86,24200.0,36.5147,36.5147,36.4837,36.4899,24200.0
2005-10-19 15:10:00,58.86,58.95,58.86,58.89,27200.0,36.4899,36.5457,36.4899,36.5085,27200.0
2005-10-19 15:15:00,58.88,59.05,58.87,58.96,23000.0,36.5023,36.6077,36.4961,36.5519,23000.0
2005-10-19 15:20:00,58.96,59.01,58.93,59.01,29500.0,36.5519,36.5829,36.5333,36.5829,29500.0
2005-10-19 15:25:00,59.01,59.06,58.93,59.06,14800.0,36.5829,36.6139,36.5333,36.6139,14800.0
2005-10-19 15:30:00,59.03,59.06,58.96,58.99,23700.0,36.5953,36.6139,36.5519,36.5705,23700.0
2005-10-19 15:35:00,58.99,58.99,58.96,58.98,28800.0,36.5705,36.5705,36.5519,36.5643,28800.0
2005-10-19 15:40:00,58.98,59.0,58.88,58.91,21500.0,36.5643,36.5767,36.5023,36.5209,21500.0
2005-10-19 15:45:00,58.91,59.02,58.91,59.01,24500.0,36.5209,36.5891,36.5209,36.5829,24500.0
2005-10-19 15:50:00,59.01,59.37,59.0,59.35,31200.0,36.5829,36.8061,36.5767,36.7937,31200.0
2005-10-19 15:55:00,59.34,59.43,59.31,59.43,41700.0,36.7875,36.8433,36.7689,36.8433,41700.0
2005-10-20 09:30:00,59.48,60.14,59.38,60.05,56700.0,36.8743,37.2834,36.8123,37.2276,56700.0
2005-10-20 09:35:00,60.04,60.1,59.93,60.04,65000.0,37.2215,37.2586,37.1533,37.2215,65000.0
2005-10-20 09:40:00,60.02,60.14,60.0,60.14,55500.0,37.2091,37.2834,37.1967,37.2834,55500.0
2005-10-20 09:45:00,60.19,60.23,59.85,59.85,60300.0,37.3144,37.3392,37.1037,37.1037,60300.0
2005-10-20 09:50:00,59.72,59.84,59.7,59.76,70200.0,37.0231,37.0975,37.0107,37.0479,70200.0
2005-10-20 09:55:00,59.76,59.76,59.65,59.65,54300.0,37.0479,37.0479,36.9797,36.9797,54300.0
2005-10-20 10:00:00,59.66,59.74,59.62,59.66,12400.0,36.9859,37.0355,36.9611,36.9859,12400.0
2005-10-20 10:05:00,59.65,59.74,59.6,59.6,24400.0,36.9797,37.0355,36.9487,36.9487,24400.0
2005-10-20 10:10:00,59.6,59.63,59.55,59.59,34200.0,36.9487,36.9673,36.9177,36.9425,34200.0
2005-10-20 10:15:00,59.6,59.6,59.45,59.47,26800.0,36.9487,36.9487,36.8557,36.8681,26800.0
2005-10-20 10:20:00,59.46,59.46,59.31,59.4,48500.0,36.8619,36.8619,36.7689,36.8247,48500.0
2005-10-20 10:25:00,59.4,59.45,59.39,59.4,31300.0,36.8247,36.8557,36.8185,36.8247,31300.0
2005-10-20 10:30:00,59.4,59.4,59.31,59.39,24700.0,36.8247,36.8247,36.7689,36.8185,24700.0
2005-10-20 10:35:00,59.39,59.44,59.3,59.3,34800.0,36.8185,36.8495,36.7627,36.7627,34800.0
2005-10-20 10:40:00,59.29,59.29,59.11,59.16,33600.0,36.7565,36.7565,36.6449,36.6759,33600.0
2005-10-20 10:45:00,59.16,59.27,59.1,59.14,9200.0,36.6759,36.7441,36.6387,36.6635,9200.0
2005-10-20 10:50:00,59.14,59.39,59.14,59.34,9000.0,36.6635,36.8185,36.6635,36.7875,9000.0
2005-10-20 10:55:00,59.34,59.34,59.2,59.2,7500.0,36.7875,36.7875,36.7007,36.7007,7500.0
2005-10-20 11:00:00,59.21,59.24,59.21,59.24,6400.0,36.7069,36.7255,36.7069,36.7255,6400.0
2005-10-20 11:05:00,59.26,59.35,59.24,59.35,12600.0,36.7379,36.7937,36.7255,36.7937,12600.0
2005-10-20 11:10:00,59.4,59.52,59.4,59.42,15700.0,36.8247,36.8991,36.8247,36.8371,15700.0
2005-10-20 11:15:00,59.44,59.44,59.39,59.42,12900.0,36.8495,36.8495,36.8185,36.8371,12900.0
2005-10-20 11:20:00,59.42,59.42,59.35,59.41,15000.0,36.8371,36.8371,36.7937,36.8309,15000.0
2005-10-20 11:25:00,59.4,59.43,59.39,59.4,8200.0,36.8247,36.8433,36.8185,36.8247,8200.0
2005-10-20 11:30:00,59.42,59.44,59.31,59.38,18300.0,36.8371,36.8495,36.7689,36.8123,18300.0
2005-10-20 11:35:00,59.38,59.4,59.27,59.27,11800.0,36.8123,36.8247,36.7441,36.7441,11800.0
2005-10-20 11:40:00,59.26,59.39,59.23,59.39,11100.0,36.7379,36.8185,36.7193,36.8185,11100.0
2005-10-20 11:45:00,59.35,59.35,59.28,59.29,5600.0,36.7937,36.7937,36.7503,36.7565,5600.0
2005-10-20 11:50:00,59.3,59.3,59.13,59.13,7300.0,36.7627,36.7627,36.6573,36.6573,7300.0
2005-10-20 11:55:00,59.11,59.14,59.07,59.07,32200.0,36.6449,36.6635,36.6201,36.6201,32200.0
2005-10-20 12:00:00,59.08,59.2,59.08,59.09,16700.0,36.6263,36.7007,36.6263,36.6325,16700.0
2005-10-20 12:05:00,59.06,59.1,59.04,59.05,9100.0,36.6139,36.6387,36.6015,36.6077,9100.0
2005-10-20 12:10:00,59.04,59.12,59.04,59.08,28000.0,36.6015,36.6511,36.6015,36.6263,28000.0
2005-10-20 12:15:00,59.06,59.07,59.0,59.02,12900.0,36.6139,36.6201,36.5767,36.5891,12900.0
2005-10-20 12:20:00,59.02,59.02,58.8,58.9,9500.0,36.5891,36.5891,36.4527,36.5147,9500.0
2005-10-20 12:25:00,58.91,58.98,58.91,58.94,13500.0,36.5209,36.5643,36.5209,36.5395,13500.0
2005-10-20 12:30:00,58.93,58.93,58.85,58.9,5600.0,36.5333,36.5333,36.4837,36.5147,5600.0
2005-10-20 12:35:00,58.9,58.93,58.9,58.91,1800.0,36.5147,36.5333,36.5147,36.5209,1800.0
2005-10-20 12:40:00,58.91,59.12,58.91,59.11,8300.0,36.5209,36.6511,36.5209,36.6449,8300.0
2005-10-20 12:45:00,59.12,59.25,59.12,59.2,6800.0,36.6511,36.7317,36.6511,36.7007,6800.0
2005-10-20 12:50:00,59.21,59.21,59.09,59.1,4800.0,36.7069,36.7069,36.6325,36.6387,4800.0
2005-10-20 12:55:00,59.1,59.25,59.1,59.23,6700.0,36.6387,36.7317,36.6387,36.7193,6700.0
2005-10-20 13:00:00,59.22,59.22,59.19,59.2,10700.0,36.7131,36.7131,36.6945,36.7007,10700.0
2005-10-20 13:05:00,59.2,59.2,59.16,59.16,4800.0,36.7007,36.7007,36.6759,36.6759,4800.0
2005-10-20 13:10:00,59.17,59.24,59.12,59.12,9200.0,36.6821,36.7255,36.6511,36.6511,9200.0
2005-10-20 13:15:00,59.12,59.16,59.1,59.16,5200.0,36.6511,36.6759,36.6387,36.6759,5200.0
2005-10-20 13:20:00,59.13,59.15,59.13,59.13,700.0,36.6573,36.6697,36.6573,36.6573,700.0
2005-10-20 13:25:00,59.11,59.11,59.1,59.1,3900.0,36.6449,36.6449,36.6387,36.6387,3900.0
2005-10-20 13:30:00,59.1,59.1,59.09,59.09,7200.0,36.6387,36.6387,36.6325,36.6325,7200.0
2005-10-20 13:35:00,59.09,59.09,59.0,59.0,11600.0,36.6325,36.6325,36.5767,36.5767,11600.0
2005-10-20 13:40:00,59.01,59.02,59.0,59.02,5600.0,36.5829,36.5891,36.5767,36.5891,5600.0
2005-10-20 13:45:00,59.02,59.02,58.96,58.96,7900.0,36.5891,36.5891,36.5519,36.5519,7900.0
2005-10-20 13:50:00,58.94,58.94,58.92,58.94,6500.0,36.5395,36.5395,36.5271,36.5395,6500.0
2005-10-20 13:55:00,58.94,58.96,58.9,58.91,7100.0,36.5395,36.5519,36.5147,36.5209,7100.0
2005-10-20 14:00:00,58.9,58.9,58.85,58.85,5200.0,36.5147,36.5147,36.4837,36.4837,5200.0
2005-10-20 14:05:00,58.86,59.03,58.85,59.03,15600.0,36.4899,36.5953,36.4837,36.5953,15600.0
2005-10-20 14:10:00,59.04,59.07,59.04,59.07,5900.0,36.6015,36.6201,36.6015,36.6201,5900.0
2005-10-20 14:15:00,59.06,59.14,59.05,59.11,8700.0,36.6139,36.6635,36.6077,36.6449,8700.0
2005-10-20 14:20:00,59.1,59.1,59.03,59.03,8500.0,36.6387,36.6387,36.5953,36.5953,8500.0
2005-10-20 14:25:00,59.03,59.03,58.9,58.94,10400.0,36.5953,36.5953,36.5147,36.5395,10400.0
2005-10-20 14:30:00,58.95,58.95,58.9,58.91,10500.0,36.5457,36.5457,36.5147,36.5209,10500.0
2005-10-20 14:35:00,58.91,58.91,58.8,58.8,16100.0,36.5209,36.5209,36.4527,36.4527,16100.0
2005-10-20 14:40:00,58.8,58.86,58.8,58.8,5000.0,36.4527,36.4899,36.4527,36.4527,5000.0
2005-10-20 14:45:00,58.8,58.82,58.78,58.78,5800.0,36.4527,36.4651,36.4403,36.4403,5800.0
2005-10-20 14:50:00,58.77,58.83,58.76,58.81,15100.0,36.4341,36.4713,36.4279,36.4589,15100.0
2005-10-20 14:55:00,58.81,58.82,58.78,58.8,5400.0,36.4589,36.4651,36.4403,36.4527,5400.0
2005-10-20 15:00:00,58.81,58.84,58.81,58.84,8100.0,36.4589,36.4775,36.4589,36.4775,8100.0
2005-10-20 15:05:00,58.84,59.03,58.84,58.98,9500.0,36.4775,36.5953,36.4775,36.5643,9500.0
2005-10-20 15:10:00,58.95,58.96,58.84,58.89,24600.0,36.5457,36.5519,36.4775,36.5085,24600.0
2005-10-20 15:15:00,58.89,58.92,58.89,58.91,13700.0,36.5085,36.5271,36.5085,36.5209,13700.0
2005-10-20 15:20:00,58.91,58.91,58.82,58.82,13200.0,36.5209,36.5209,36.4651,36.4651,13200.0
2005-10-20 15:25:00,58.83,58.83,58.68,58.72,8400.0,36.4713,36.4713,36.3783,36.4031,8400.0
2005-10-20 15:30:00,58.73,58.75,58.65,58.66,10200.0,36.4093,36.4217,36.3597,36.3659,10200.0
2005-10-20 15:35:00,58.65,58.75,58.64,58.75,20500.0,36.3597,36.4217,36.3535,36.4217,20500.0
2005-10-20 15:40:00,58.74,58.75,58.69,58.69,27600.0,36.4155,36.4217,36.3845,36.3845,27600.0
2005-10-20 15:45:00,58.68,58.75,58.65,58.69,28100.0,36.3783,36.4217,36.3597,36.3845,28100.0
2005-10-20 15:50:00,58.67,58.69,58.61,58.67,23500.0,36.3721,36.3845,36.3349,36.3721,23500.0
2005-10-20 15:55:00,58.67,58.71,58.63,58.67,14900.0,36.3721,36.3969,36.3473,36.3721,14900.0
2005-10-21 09:30:00,58.5,58.5,58.44,58.49,69100.0,36.2667,36.2667,36.2295,36.2605,69100.0
2005-10-21 09:35:00,58.49,58.66,58.49,58.63,9400.0,36.2605,36.3659,36.2605,36.3473,9400.0
2005-10-21 09:40:00,58.64,58.76,58.63,58.76,15800.0,36.3535,36.4279,36.3473,36.4279,15800.0
2005-10-21 09:45:00,58.69,58.8,58.65,58.8,9900.0,36.3845,36.4527,36.3597,36.4527,9900.0
2005-10-21 09:50:00,58.82,58.82,58.69,58.71,5100.0,36.4651,36.4651,36.3845,36.3969,5100.0
2005-10-21 09:55:00,58.69,58.71,58.61,58.68,35500.0,36.3845,36.3969,36.3349,36.3783,35500.0
2005-10-21 10:00:00,58.68,58.7,58.65,58.65,31700.0,36.3783,36.3907,36.3597,36.3597,31700.0
2005-10-21 10:05:00,58.61,58.64,58.51,58.64,21500.0,36.3349,36.3535,36.2729,36.3535,21500.0
2005-10-21 10:10:00,58.6,58.71,58.6,58.71,7000.0,36.3287,36.3969,36.3287,36.3969,7000.0
2005-10-21 10:15:00,58.75,58.75,58.62,58.63,9700.0,36.4217,36.4217,36.3411,36.3473,9700.0
2005-10-21 10:20:00,58.66,58.66,58.61,58.61,5700.0,36.3659,36.3659,36.3349,36.3349,5700.0
2005-10-21 10:25:00,58.6,58.67,58.6,58.65,9800.0,36.3287,36.3721,36.3287,36.3597,9800.0
2005-10-21 10:30:00,58.65,58.65,58.55,58.56,11900.0,36.3597,36.3597,36.2977,36.3039,11900.0
2005-10-21 10:35:00,58.56,58.56,58.51,58.51,10500.0,36.3039,36.3039,36.2729,36.2729,10500.0
2005-10-21 10:40:00,58.51,58.59,58.51,58.53,9900.0,36.2729,36.3225,36.2729,36.2853,9900.0
2005-10-21 10:45:00,58.52,58.6,58.51,58.55,8600.0,36.2791,36.3287,36.2729,36.2977,8600.0
2005-10-21 10:50:00,58.56,58.63,58.56,58.59,11300.0,36.3039,36.3473,36.3039,36.3225,11300.0
2005-10-21 10:55:00,58.57,58.62,58.56,58.61,6600.0,36.3101,36.3411,36.3039,36.3349,6600.0
2005-10-21 11:00:00,58.61,58.61,58.57,58.57,5900.0,36.3349,36.3349,36.3101,36.3101,5900.0
2005-10-21 11:05:00,58.58,58.62,58.58,58.62,8000.0,36.3163,36.3411,36.3163,36.3411,8000.0
2005-10-21 11:10:00,58.63,58.7,58.63,58.64,18500.0,36.3473,36.3907,36.3473,36.3535,18500.0
2005-10-21 11:15:00,58.62,58.63,58.55,58.55,27400.0,36.3411,36.3473,36.2977,36.2977,27400.0
2005-10-21 11:20:00,58.52,58.58,58.52,58.56,5100.0,36.2791,36.3163,36.2791,36.3039,5100.0
2005-10-21 11:25:00,58.54,58.55,58.52,58.52,10400.0,36.2915,36.2977,36.2791,36.2791,10400.0
2005-10-21 11:30:00,58.52,58.52,58.48,58.5,12400.0,36.2791,36.2791,36.2543,36.2667,12400.0
2005-10-21 11:35:00,58.49,58.51,58.45,58.45,10500.0,36.2605,36.2729,36.2357,36.2357,10500.0
2005-10-21 11:40:00,58.45,58.46,58.43,58.43,9700.0,36.2357,36.2419,36.2233,36.2233,9700.0
2005-10-21 11:45:00,58.44,58.46,58.42,58.46,8500.0,36.2295,36.2419,36.2171,36.2419,8500.0
2005-10-21 11:50:00,58.46,58.62,58.45,58.45,20200.0,36.2419,36.3411,36.2357,36.2357,20200.0
2005-10-21 11:55:00,58.44,58.48,58.43,58.48,14800.0,36.2295,36.2543,36.2233,36.2543,14800.0
2005-10-21 12:00:00,58.47,58.5,58.47,58.5,8400.0,36.2481,36.2667,36.2481,36.2667,8400.0
2005-10-21 12:05:00,58.5,58.55,58.46,58.5,11500.0,36.2667,36.2977,36.2419,36.2667,11500.0
2005-10-21 12:10:00,58.51,58.61,58.5,58.61,6900.0,36.2729,36.3349,36.2667,36.3349,6900.0
2005-10-21 12:15:00,58.53,58.53,58.5,58.52,4100.0,36.2853,36.2853,36.2667,36.2791,4100.0
2005-10-21 12:20:00,58.51,58.55,58.51,58.51,6500.0,36.2729,36.2977,36.2729,36.2729,6500.0
2005-10-21 12:25:00,58.5,58.61,58.5,58.61,11800.0,36.2667,36.3349,36.2667,36.3349,11800.0
2005-10-21 12:30:00,58.56,58.58,58.5,58.5,13700.0,36.3039,36.3163,36.2667,36.2667,13700.0
2005-10-21 12:35:00,58.5,58.54,58.48,58.52,6400.0,36.2667,36.2915,36.2543,36.2791,6400.0
2005-10-21 12:40:00,58.52,58.7,58.5,58.7,9400.0,36.2791,36.3907,36.2667,36.3907,9400.0
2005-10-21 12:45:00,58.7,58.7,58.6,58.66,2400.0,36.3907,36.3907,36.3287,36.3659,2400.0
2005-10-21 12:50:00,58.7,58.98,58.67,58.91,12200.0,36.3907,36.5643,36.3721,36.5209,12200.0
2005-10-21 12:55:00,58.83,58.85,58.78,58.85,1900.0,36.4713,36.4837,36.4403,36.4837,1900.0
2005-10-21 13:00:00,58.85,58.87,58.73,58.76,4500.0,36.4837,36.4961,36.4093,36.4279,4500.0
2005-10-21 13:05:00,58.74,58.76,58.57,58.63,4200.0,36.4155,36.4279,36.3101,36.3473,4200.0
2005-10-21 13:10:00,58.63,58.75,58.63,58.68,8600.0,36.3473,36.4217,36.3473,36.3783,8600.0
2005-10-21 13:15:00,58.74,58.79,58.72,58.72,4200.0,36.4155,36.4465,36.4031,36.4031,4200.0
2005-10-21 13:20:00,58.7,58.78,58.7,58.78,2200.0,36.3907,36.4403,36.3907,36.4403,2200.0
2005-10-21 13:25:00,58.76,58.81,58.76,58.81,4900.0,36.4279,36.4589,36.4279,36.4589,4900.0
2005-10-21 13:30:00,58.78,58.91,58.78,58.89,8000.0,36.4403,36.5209,36.4403,36.5085,8000.0
2005-10-21 13:35:00,58.84,58.84,58.75,58.75,7900.0,36.4775,36.4775,36.4217,36.4217,7900.0
2005-10-21 13:40:00,58.75,58.76,58.75,58.76,3200.0,36.4217,36.4279,36.4217,36.4279,3200.0
2005-10-21 13:45:00,58.75,58.91,58.75,58.88,3100.0,36.4217,36.5209,36.4217,36.5023,3100.0
2005-10-21 13:50:00,58.88,58.94,58.88,58.94,7800.0,36.5023,36.5395,36.5023,36.5395,7800.0
2005-10-21 13:55:00,58.93,58.94,58.86,58.88,8100.0,36.5333,36.5395,36.4899,36.5023,8100.0
2005-10-21 14:00:00,58.88,58.88,58.84,58.84,1600.0,36.5023,36.5023,36.4775,36.4775,1600.0
2005-10-21 14:05:00,58.82,58.85,58.79,58.84,5600.0,36.4651,36.4837,36.4465,36.4775,5600.0
2005-10-21 14:10:00,58.84,58.86,58.77,58.84,8300.0,36.4775,36.4899,36.4341,36.4775,8300.0
2005-10-21 14:15:00,58.83,58.83,58.74,58.76,3200.0,36.4713,36.4713,36.4155,36.4279,3200.0
2005-10-21 14:20:00,58.77,58.97,58.77,58.95,6800.0,36.4341,36.5581,36.4341,36.5457,6800.0
2005-10-21 14:25:00,58.95,58.95,58.84,58.84,7300.0,36.5457,36.5457,36.4775,36.4775,7300.0
2005-10-21 14:30:00,58.84,58.88,58.84,58.88,5300.0,36.4775,36.5023,36.4775,36.5023,5300.0
2005-10-21 14:35:00,58.88,58.94,58.87,58.93,8200.0,36.5023,36.5395,36.4961,36.5333,8200.0
2005-10-21 14:40:00,58.93,58.98,58.85,58.89,12000.0,36.5333,36.5643,36.4837,36.5085,12000.0
2005-10-21 14:45:00,58.88,58.88,58.82,58.83,3200.0,36.5023,36.5023,36.4651,36.4713,3200.0
2005-10-21 14:50:00,58.83,58.97,58.83,58.97,8300.0,36.4713,36.5581,36.4713,36.5581,8300.0
2005-10-21 14:55:00,58.97,58.97,58.9,58.9,3700.0,36.5581,36.5581,36.5147,36.5147,3700.0
2005-10-21 15:00:00,58.9,58.91,58.9,58.91,6800.0,36.5147,36.5209,36.5147,36.5209,6800.0
2005-10-21 15:05:00,58.9,58.91,58.85,58.85,9400.0,36.5147,36.5209,36.4837,36.4837,9400.0
2005-10-21 15:10:00,58.88,58.97,58.86,58.86,8900.0,36.5023,36.5581,36.4899,36.4899,8900.0
2005-10-21 15:15:00,58.87,58.88,58.85,58.85,6400.0,36.4961,36.5023,36.4837,36.4837,6400.0
2005-10-21 15:20:00,58.86,58.92,58.85,58.85,8400.0,36.4899,36.5271,36.4837,36.4837,8400.0
2005-10-21 15:25:00,58.93,59.04,58.93,59.0,12800.0,36.5333,36.6015,36.5333,36.5767,12800.0
2005-10-21 15:30:00,59.0,59.0,58.95,58.96,14700.0,36.5767,36.5767,36.5457,36.5519,14700.0
2005-10-21 15:35:00,58.95,58.96,58.85,58.86,9800.0,36.5457,36.5519,36.4837,36.4899,9800.0
2005-10-21 15:40:00,58.82,58.83,58.82,58.83,8500.0,36.4651,36.4713,36.4651,36.4713,8500.0
2005-10-21 15:45:00,58.84,58.9,58.83,58.86,17500.0,36.4775,36.5147,36.4713,36.4899,17500.0
2005-10-21 15:50:00,58.86,58.88,58.72,58.79,13400.0,36.4899,36.5023,36.4031,36.4465,13400.0
2005-10-21 15:55:00,58.78,58.81,58.77,58.8,6900.0,36.4403,36.4589,36.4341,36.4527,6900.0
2005-10-24 09:30:00,59.2,59.2,59.2,59.2,9200.0,36.7007,36.7007,36.7007,36.7007,9200.0
2005-10-24 09:35:00,59.2,59.22,59.0,59.0,7100.0,36.7007,36.7131,36.5767,36.5767,7100.0
2005-10-24 09:40:00,59.0,59.14,59.0,59.13,3600.0,36.5767,36.6635,36.5767,36.6573,3600.0
2005-10-24 09:45:00,59.16,59.24,59.08,59.09,6100.0,36.6759,36.7255,36.6263,36.6325,6100.0
2005-10-24 09:50:00,59.1,59.21,59.1,59.15,6500.0,36.6387,36.7069,36.6387,36.6697,6500.0
2005-10-24 09:55:00,59.1,59.15,58.94,58.96,7100.0,36.6387,36.6697,36.5395,36.5519,7100.0
2005-10-24 10:00:00,58.96,59.1,58.93,59.05,8600.0,36.5519,36.6387,36.5333,36.6077,8600.0
2005-10-24 10:05:00,59.04,59.04,58.87,58.92,5000.0,36.6015,36.6015,36.4961,36.5271,5000.0
2005-10-24 10:10:00,58.92,58.93,58.83,58.84,5400.0,36.5271,36.5333,36.4713,36.4775,5400.0
2005-10-24 10:15:00,58.84,58.85,58.64,58.65,12300.0,36.4775,36.4837,36.3535,36.3597,12300.0
2005-10-24 10:20:00,58.65,58.76,58.65,58.76,4200.0,36.3597,36.4279,36.3597,36.4279,4200.0
2005-10-24 10:25:00,58.79,58.79,58.77,58.78,12600.0,36.4465,36.4465,36.4341,36.4403,12600.0
2005-10-24 10:30:00,58.75,58.81,58.72,58.81,5700.0,36.4217,36.4589,36.4031,36.4589,5700.0
2005-10-24 10:35:00,58.85,58.87,58.78,58.81,3700.0,36.4837,36.4961,36.4403,36.4589,3700.0
2005-10-24 10:40:00,58.81,58.81,58.7,58.7,3500.0,36.4589,36.4589,36.3907,36.3907,3500.0
2005-10-24 10:45:00,58.7,58.7,58.63,58.63,10200.0,36.3907,36.3907,36.3473,36.3473,10200.0
2005-10-24 10:50:00,58.63,58.63,58.52,58.63,5800.0,36.3473,36.3473,36.2791,36.3473,5800.0
2005-10-24 10:55:00,58.64,58.7,58.55,58.56,19800.0,36.3535,36.3907,36.2977,36.3039,19800.0
2005-10-24 11:00:00,58.56,58.65,58.56,58.65,5200.0,36.3039,36.3597,36.3039,36.3597,5200.0
2005-10-24 11:05:00,58.66,58.69,58.54,58.57,18300.0,36.3659,36.3845,36.2915,36.3101,18300.0
2005-10-24 11:10:00,58.55,58.55,58.46,58.5,10800.0,36.2977,36.2977,36.2419,36.2667,10800.0
2005-10-24 11:15:00,58.46,58.69,58.44,58.69,9400.0,36.2419,36.3845,36.2295,36.3845,9400.0
2005-10-24 11:20:00,58.68,58.8,58.59,58.63,19300.0,36.3783,36.4527,36.3225,36.3473,19300.0
2005-10-24 11:25:00,58.64,58.85,58.64,58.81,7500.0,36.3535,36.4837,36.3535,36.4589,7500.0
2005-10-24 11:30:00,58.81,59.02,58.81,59.0,15200.0,36.4589,36.5891,36.4589,36.5767,15200.0
2005-10-24 11:35:00,59.0,59.04,58.98,58.99,14200.0,36.5767,36.6015,36.5643,36.5705,14200.0
2005-10-24 11:40:00,58.96,58.99,58.92,58.96,6800.0,36.5519,36.5705,36.5271,36.5519,6800.0
2005-10-24 11:45:00,58.95,58.98,58.88,58.93,10100.0,36.5457,36.5643,36.5023,36.5333,10100.0
2005-10-24 11:50:00,58.94,59.03,58.94,58.99,11400.0,36.5395,36.5953,36.5395,36.5705,11400.0
2005-10-24 11:55:00,58.99,59.0,58.86,58.91,10400.0,36.5705,36.5767,36.4899,36.5209,10400.0
2005-10-24 12:00:00,58.91,58.99,58.89,58.99,6600.0,36.5209,36.5705,36.5085,36.5705,6600.0
2005-10-24 12:05:00,59.01,59.13,59.01,59.11,10200.0,36.5829,36.6573,36.5829,36.6449,10200.0
2005-10-24 12:10:00,59.1,59.1,58.97,58.97,5900.0,36.6387,36.6387,36.5581,36.5581,5900.0
2005-10-24 12:15:00,58.94,58.99,58.93,58.94,5200.0,36.5395,36.5705,36.5333,36.5395,5200.0
2005-10-24 12:20:00,58.96,58.98,58.92,58.98,5700.0,36.5519,36.5643,36.5271,36.5643,5700.0
2005-10-24 12:25:00,58.98,59.05,58.98,59.04,5000.0,36.5643,36.6077,36.5643,36.6015,5000.0
2005-10-24 12:30:00,59.05,59.06,59.02,59.06,5800.0,36.6077,36.6139,36.5891,36.6139,5800.0
2005-10-24 12:35:00,59.0,59.05,58.94,58.95,9900.0,36.5767,36.6077,36.5395,36.5457,9900.0
2005-10-24 12:40:00,58.95,58.95,58.92,58.95,4400.0,36.5457,36.5457,36.5271,36.5457,4400.0
2005-10-24 12:45:00,58.94,58.95,58.83,58.84,7400.0,36.5395,36.5457,36.4713,36.4775,7400.0
2005-10-24 12:50:00,58.84,58.85,58.8,58.81,6600.0,36.4775,36.4837,36.4527,36.4589,6600.0
2005-10-24 12:55:00,58.8,58.8,58.74,58.75,8300.0,36.4527,36.4527,36.4155,36.4217,8300.0
2005-10-24 13:00:00,58.75,58.77,58.75,58.77,4800.0,36.4217,36.4341,36.4217,36.4341,4800.0
2005-10-24 13:05:00,58.76,58.81,58.69,58.81,10700.0,36.4279,36.4589,36.3845,36.4589,10700.0
2005-10-24 13:10:00,58.84,58.9,58.83,58.84,9100.0,36.4775,36.5147,36.4713,36.4775,9100.0
2005-10-24 13:15:00,58.84,58.84,58.69,58.69,4900.0,36.4775,36.4775,36.3845,36.3845,4900.0
2005-10-24 13:20:00,58.69,58.75,58.68,58.74,6000.0,36.3845,36.4217,36.3783,36.4155,6000.0
2005-10-24 13:25:00,58.73,58.73,58.66,58.67,5700.0,36.4093,36.4093,36.3659,36.3721,5700.0
2005-10-24 13:30:00,58.66,58.77,58.66,58.77,6300.0,36.3659,36.4341,36.3659,36.4341,6300.0
2005-10-24 13:35:00,58.79,58.81,58.78,58.78,6200.0,36.4465,36.4589,36.4403,36.4403,6200.0
2005-10-24 13:40:00,58.78,58.78,58.7,58.7,4200.0,36.4403,36.4403,36.3907,36.3907,4200.0
2005-10-24 13:45:00,58.7,58.76,58.68,58.76,12000.0,36.3907,36.4279,36.3783,36.4279,12000.0
2005-10-24 13:50:00,58.76,58.77,58.71,58.73,2300.0,36.4279,36.4341,36.3969,36.4093,2300.0
2005-10-24 13:55:00,58.71,58.75,58.71,58.74,5400.0,36.3969,36.4217,36.3969,36.4155,5400.0
2005-10-24 14:00:00,58.73,58.73,58.69,58.69,6000.0,36.4093,36.4093,36.3845,36.3845,6000.0
2005-10-24 14:05:00,58.69,58.69,58.63,58.65,3400.0,36.3845,36.3845,36.3473,36.3597,3400.0
2005-10-24 14:10:00,58.64,58.66,58.64,58.65,6800.0,36.3535,36.3659,36.3535,36.3597,6800.0
2005-10-24 14:15:00,58.65,58.69,58.62,58.67,8700.0,36.3597,36.3845,36.3411,36.3721,8700.0
2005-10-24 14:20:00,58.68,58.7,58.67,58.7,3900.0,36.3783,36.3907,36.3721,36.3907,3900.0
2005-10-24 14:25:00,58.69,58.7,58.62,58.64,4000.0,36.3845,36.3907,36.3411,36.3535,4000.0
2005-10-24 14:30:00,58.65,58.66,58.64,58.66,9100.0,36.3597,36.3659,36.3535,36.3659,9100.0
2005-10-24 14:35:00,58.66,58.67,58.61,58.61,7500.0,36.3659,36.3721,36.3349,36.3349,7500.0
2005-10-24 14:40:00,58.6,58.61,58.57,58.58,4500.0,36.3287,36.3349,36.3101,36.3163,4500.0
2005-10-24 14:45:00,58.57,58.58,58.5,58.51,5800.0,36.3101,36.3163,36.2667,36.2729,5800.0
2005-10-24 14:50:00,58.51,58.55,58.5,58.55,9700.0,36.2729,36.2977,36.2667,36.2977,9700.0
2005-10-24 14:55:00,58.55,58.57,58.54,58.55,6600.0,36.2977,36.3101,36.2915,36.2977,6600.0
2005-10-24 15:00:00,58.54,58.66,58.53,58.65,14400.0,36.2915,36.3659,36.2853,36.3597,14400.0
2005-10-24 15:05:00,58.66,58.66,58.58,58.59,5100.0,36.3659,36.3659,36.3163,36.3225,5100.0
2005-10-24 15:10:00,58.59,58.59,58.52,58.55,12800.0,36.3225,36.3225,36.2791,36.2977,12800.0
2005-10-24 15:15:00,58.55,58.55,58.52,58.52,7800.0,36.2977,36.2977,36.2791,36.2791,7800.0
2005-10-24 15:20:00,58.51,58.52,58.49,58.52,12100.0,36.2729,36.2791,36.2605,36.2791,12100.0
2005-10-24 15:25:00,58.52,58.63,58.5,58.55,14600.0,36.2791,36.3473,36.2667,36.2977,14600.0
2005-10-24 15:30:00,58.54,58.54,58.48,58.5,14100.0,36.2915,36.2915,36.2543,36.2667,14100.0
2005-10-24 15:35:00,58.49,58.54,58.46,58.53,18300.0,36.2605,36.2915,36.2419,36.2853,18300.0
2005-10-24 15:40:00,58.52,58.53,58.51,58.53,12300.0,36.2791,36.2853,36.2729,36.2853,12300.0
2005-10-24 15:45:00,58.53,58.54,58.49,58.52,20500.0,36.2853,36.2915,36.2605,36.2791,20500.0
2005-10-24 15:50:00,58.53,58.67,58.53,58.65,27200.0,36.2853,36.3721,36.2853,36.3597,27200.0
2005-10-24 15:55:00,58.7,58.7,58.64,58.69,32500.0,36.3907,36.3907,36.3535,36.3845,32500.0
2005-10-25 09:30:00,58.74,58.77,58.74,58.77,9200.0,36.4155,36.4341,36.4155,36.4341,9200.0
2005-10-25 09:35:00,58.6,58.68,58.56,58.66,7700.0,36.3287,36.3783,36.3039,36.3659,7700.0
2005-10-25 09:40:00,58.62,58.62,58.5,58.5,8000.0,36.3411,36.3411,36.2667,36.2667,8000.0
2005-10-25 09:45:00,58.5,58.52,58.34,58.34,7500.0,36.2667,36.2791,36.1675,36.1675,7500.0
2005-10-25 09:50:00,58.3,58.3,58.21,58.25,3800.0,36.1427,36.1427,36.087,36.1118,3800.0
2005-10-25 09:55:00,58.32,58.38,58.17,58.18,5200.0,36.1551,36.1923,36.0622,36.0684,5200.0
2005-10-25 10:00:00,58.25,58.33,58.21,58.33,5000.0,36.1118,36.1613,36.087,36.1613,5000.0
2005-10-25 10:05:00,58.33,58.33,58.14,58.17,12900.0,36.1613,36.1613,36.0436,36.0622,12900.0
2005-10-25 10:10:00,58.16,58.25,58.11,58.23,3700.0,36.056,36.1118,36.025,36.0994,3700.0
2005-10-25 10:15:00,58.23,58.23,58.12,58.18,3300.0,36.0994,36.0994,36.0312,36.0684,3300.0
2005-10-25 10:20:00,58.17,58.2,58.17,58.19,5900.0,36.0622,36.0808,36.0622,36.0746,5900.0
2005-10-25 10:25:00,58.22,58.35,58.22,58.35,10900.0,36.0932,36.1737,36.0932,36.1737,10900.0
2005-10-25 10:30:00,58.35,58.35,58.17,58.2,11900.0,36.1737,36.1737,36.0622,36.0808,11900.0
2005-10-25 10:35:00,58.21,58.23,58.2,58.2,3600.0,36.087,36.0994,36.0808,36.0808,3600.0
2005-10-25 10:40:00,58.19,58.25,58.15,58.25,12800.0,36.0746,36.1118,36.0498,36.1118,12800.0
2005-10-25 10:45:00,58.22,58.25,58.18,58.18,11700.0,36.0932,36.1118,36.0684,36.0684,11700.0
2005-10-25 10:50:00,58.18,58.21,58.07,58.07,6100.0,36.0684,36.087,36.0002,36.0002,6100.0
2005-10-25 10:55:00,58.06,58.06,57.93,57.94,6200.0,35.994,35.994,35.9134,35.9196,6200.0
2005-10-25 11:00:00,57.95,57.95,57.87,57.87,5600.0,35.9258,35.9258,35.8762,35.8762,5600.0
2005-10-25 11:05:00,57.87,57.88,57.71,57.71,26500.0,35.8762,35.8824,35.777,35.777,26500.0
2005-10-25 11:10:00,57.72,57.8,57.7,57.79,12500.0,35.7832,35.8328,35.7708,35.8266,12500.0
2005-10-25 11:15:00,57.78,57.79,57.73,57.78,15700.0,35.8204,35.8266,35.7894,35.8204,15700.0
2005-10-25 11:20:00,57.77,57.78,57.72,57.72,20500.0,35.8142,35.8204,35.7832,35.7832,20500.0
2005-10-25 11:25:00,57.72,57.73,57.71,57.71,12700.0,35.7832,35.7894,35.777,35.777,12700.0
2005-10-25 11:30:00,57.7,57.7,57.43,57.5,35100.0,35.7708,35.7708,35.6034,35.6468,35100.0
2005-10-25 11:35:00,57.5,57.54,57.44,57.48,15800.0,35.6468,35.6716,35.6096,35.6344,15800.0
2005-10-25 11:40:00,57.48,57.63,57.45,57.62,20000.0,35.6344,35.7274,35.6158,35.7212,20000.0
2005-10-25 11:45:00,57.65,57.65,57.52,57.53,12900.0,35.7398,35.7398,35.6592,35.6654,12900.0
2005-10-25 11:50:00,57.53,57.57,57.51,57.55,12100.0,35.6654,35.6902,35.653,35.6778,12100.0
2005-10-25 11:55:00,57.56,57.56,57.48,57.52,10100.0,35.684,35.684,35.6344,35.6592,10100.0
2005-10-25 12:00:00,57.53,57.56,57.53,57.54,2600.0,35.6654,35.684,35.6654,35.6716,2600.0
2005-10-25 12:05:00,57.54,57.57,57.49,57.53,7000.0,35.6716,35.6902,35.6406,35.6654,7000.0
2005-10-25 12:10:00,57.53,57.53,57.49,57.5,9100.0,35.6654,35.6654,35.6406,35.6468,9100.0
2005-10-25 12:15:00,57.5,57.55,57.49,57.55,9400.0,35.6468,35.6778,35.6406,35.6778,9400.0
2005-10-25 12:20:00,57.57,57.62,57.56,57.56,12900.0,35.6902,35.7212,35.684,35.684,12900.0
2005-10-25 12:25:00,57.47,57.51,57.42,57.51,7100.0,35.6282,35.653,35.5972,35.653,7100.0
2005-10-25 12:30:00,57.51,57.59,57.51,57.58,12100.0,35.653,35.7026,35.653,35.6964,12100.0
2005-10-25 12:35:00,57.6,57.62,57.51,57.51,14500.0,35.7088,35.7212,35.653,35.653,14500.0
2005-10-25 12:40:00,57.5,57.53,57.49,57.51,4900.0,35.6468,35.6654,35.6406,35.653,4900.0
2005-10-25 12:45:00,57.51,57.51,57.47,57.51,6300.0,35.653,35.653,35.6282,35.653,6300.0
2005-10-25 12:50:00,57.52,57.52,57.45,57.45,3700.0,35.6592,35.6592,35.6158,35.6158,3700.0
2005-10-25 12:55:00,57.48,57.52,57.45,57.52,4200.0,35.6344,35.6592,35.6158,35.6592,4200.0
2005-10-25 13:00:00,57.54,57.54,57.41,57.45,12800.0,35.6716,35.6716,35.591,35.6158,12800.0
2005-10-25 13:05:00,57.45,57.5,57.45,57.48,7700.0,35.6158,35.6468,35.6158,35.6344,7700.0
2005-10-25 13:10:00,57.49,57.51,57.48,57.51,5400.0,35.6406,35.653,35.6344,35.653,5400.0
2005-10-25 13:15:00,57.52,57.56,57.51,57.51,4800.0,35.6592,35.684,35.653,35.653,4800.0
2005-10-25 13:20:00,57.51,57.51,57.48,57.48,8000.0,35.653,35.653,35.6344,35.6344,8000.0
2005-10-25 13:25:00,57.47,57.47,57.4,57.44,6900.0,35.6282,35.6282,35.5848,35.6096,6900.0
2005-10-25 13:30:00,57.45,57.45,57.23,57.26,10200.0,35.6158,35.6158,35.4794,35.498,10200.0
2005-10-25 13:35:00,57.28,57.31,57.23,57.23,14500.0,35.5104,35.529,35.4794,35.4794,14500.0
2005-10-25 13:40:00,57.25,57.29,57.14,57.29,31700.0,35.4918,35.5166,35.4236,35.5166,31700.0
2005-10-25 13:45:00,57.3,57.38,57.3,57.36,6200.0,35.5228,35.5724,35.5228,35.56,6200.0
2005-10-25 13:50:00,57.38,57.41,57.23,57.23,17800.0,35.5724,35.591,35.4794,35.4794,17800.0
2005-10-25 13:55:00,57.23,57.25,57.2,57.21,20400.0,35.4794,35.4918,35.4608,35.467,20400.0
2005-10-25 14:00:00,57.14,57.24,57.14,57.23,14700.0,35.4236,35.4856,35.4236,35.4794,14700.0
2005-10-25 14:05:00,57.22,57.23,57.19,57.19,6800.0,35.4732,35.4794,35.4546,35.4546,6800.0
2005-10-25 14:10:00,57.19,57.25,57.19,57.24,6500.0,35.4546,35.4918,35.4546,35.4856,6500.0
2005-10-25 14:15:00,57.25,57.37,57.25,57.37,11000.0,35.4918,35.5662,35.4918,35.5662,11000.0
2005-10-25 14:20:00,57.38,57.38,57.19,57.25,12000.0,35.5724,35.5724,35.4546,35.4918,12000.0
2005-10-25 14:25:00,57.24,57.26,57.18,57.24,5000.0,35.4856,35.498,35.4484,35.4856,5000.0
2005-10-25 14:30:00,57.24,57.26,57.2,57.23,11100.0,35.4856,35.498,35.4608,35.4794,11100.0
2005-10-25 14:35:00,57.22,57.4,57.22,57.4,10900.0,35.4732,35.5848,35.4732,35.5848,10900.0
2005-10-25 14:40:00,57.4,57.42,57.37,57.37,10200.0,35.5848,35.5972,35.5662,35.5662,10200.0
2005-10-25 14:45:00,57.38,57.39,57.35,57.35,18100.0,35.5724,35.5786,35.5538,35.5538,18100.0
2005-10-25 14:50:00,57.33,57.34,57.28,57.29,14900.0,35.5414,35.5476,35.5104,35.5166,14900.0
2005-10-25 14:55:00,57.28,57.28,57.24,57.25,13100.0,35.5104,35.5104,35.4856,35.4918,13100.0
2005-10-25 15:00:00,57.25,57.26,57.18,57.18,15100.0,35.4918,35.498,35.4484,35.4484,15100.0
2005-10-25 15:05:00,57.19,57.19,57.11,57.14,10200.0,35.4546,35.4546,35.405,35.4236,10200.0
2005-10-25 15:10:00,57.11,57.14,57.04,57.04,11000.0,35.405,35.4236,35.3616,35.3616,11000.0
2005-10-25 15:15:00,57.03,57.11,57.03,57.07,14400.0,35.3554,35.405,35.3554,35.3802,14400.0
2005-10-25 15:20:00,57.07,57.11,57.06,57.1,9200.0,35.3802,35.405,35.374,35.3988,9200.0
2005-10-25 15:25:00,57.1,57.27,57.1,57.27,14200.0,35.3988,35.5042,35.3988,35.5042,14200.0
2005-10-25 15:30:00,57.27,57.34,57.27,57.34,11500.0,35.5042,35.5476,35.5042,35.5476,11500.0
2005-10-25 15:35:00,57.33,57.47,57.29,57.47,12700.0,35.5414,35.6282,35.5166,35.6282,12700.0
2005-10-25 15:40:00,57.49,57.5,57.37,57.48,13100.0,35.6406,35.6468,35.5662,35.6344,13100.0
2005-10-25 15:45:00,57.48,57.64,57.48,57.6,9500.0,35.6344,35.7336,35.6344,35.7088,9500.0
2005-10-25 15:50:00,57.6,57.65,57.6,57.62,17000.0,35.7088,35.7398,35.7088,35.7212,17000.0
2005-10-25 15:55:00,57.64,57.64,57.53,57.53,10900.0,35.7336,35.7336,35.6654,35.6654,10900.0
2005-10-26 09:30:00,57.22,57.25,57.01,57.13,9700.0,35.4732,35.4918,35.343,35.4174,9700.0
2005-10-26 09:35:00,57.14,57.14,56.82,56.82,7700.0,35.4236,35.4236,35.2252,35.2252,7700.0
2005-10-26 09:40:00,56.83,57.19,56.8,57.08,12500.0,35.2314,35.4546,35.2128,35.3864,12500.0
2005-10-26 09:45:00,57.07,57.13,57.07,57.09,15300.0,35.3802,35.4174,35.3802,35.3926,15300.0
2005-10-26 09:50:00,57.09,57.33,57.09,57.33,8100.0,35.3926,35.5414,35.3926,35.5414,8100.0
2005-10-26 09:55:00,57.31,57.46,57.19,57.24,12800.0,35.529,35.622,35.4546,35.4856,12800.0
2005-10-26 10:00:00,57.29,57.29,57.11,57.13,12700.0,35.5166,35.5166,35.405,35.4174,12700.0
2005-10-26 10:05:00,57.12,57.27,57.12,57.25,10500.0,35.4112,35.5042,35.4112,35.4918,10500.0
2005-10-26 10:10:00,57.23,57.27,57.1,57.27,10800.0,35.4794,35.5042,35.3988,35.5042,10800.0
2005-10-26 10:15:00,57.28,57.4,57.28,57.31,6800.0,35.5104,35.5848,35.5104,35.529,6800.0
2005-10-26 10:20:00,57.21,57.34,57.21,57.28,11200.0,35.467,35.5476,35.467,35.5104,11200.0
2005-10-26 10:25:00,57.28,57.34,57.24,57.33,8700.0,35.5104,35.5476,35.4856,35.5414,8700.0
2005-10-26 10:30:00,57.26,57.28,57.23,57.28,7800.0,35.498,35.5104,35.4794,35.5104,7800.0
2005-10-26 10:35:00,57.28,57.28,57.18,57.18,7000.0,35.5104,35.5104,35.4484,35.4484,7000.0
2005-10-26 10:40:00,57.11,57.2,57.11,57.12,7000.0,35.405,35.4608,35.405,35.4112,7000.0
2005-10-26 10:45:00,57.14,57.16,57.13,57.14,5300.0,35.4236,35.436,35.4174,35.4236,5300.0
2005-10-26 10:50:00,57.15,57.35,57.15,57.3,9000.0,35.4298,35.5538,35.4298,35.5228,9000.0
2005-10-26 10:55:00,57.3,57.31,57.28,57.29,3500.0,35.5228,35.529,35.5104,35.5166,3500.0
2005-10-26 11:00:00,57.29,57.29,57.18,57.18,4400.0,35.5166,35.5166,35.4484,35.4484,4400.0
2005-10-26 11:05:00,57.19,57.26,57.18,57.26,6200.0,35.4546,35.498,35.4484,35.498,6200.0
2005-10-26 11:10:00,57.27,57.38,57.27,57.38,7200.0,35.5042,35.5724,35.5042,35.5724,7200.0
2005-10-26 11:15:00,57.39,57.4,57.36,57.36,5600.0,35.5786,35.5848,35.56,35.56,5600.0
2005-10-26 11:20:00,57.35,57.36,57.32,57.32,7900.0,35.5538,35.56,35.5352,35.5352,7900.0
2005-10-26 11:25:00,57.32,57.45,57.32,57.43,11300.0,35.5352,35.6158,35.5352,35.6034,11300.0
2005-10-26 11:30:00,57.44,57.48,57.41,57.41,9100.0,35.6096,35.6344,35.591,35.591,9100.0
2005-10-26 11:35:00,57.38,57.4,57.37,57.38,5000.0,35.5724,35.5848,35.5662,35.5724,5000.0
2005-10-26 11:40:00,57.39,57.4,57.38,57.4,6200.0,35.5786,35.5848,35.5724,35.5848,6200.0
2005-10-26 11:45:00,57.38,57.38,57.3,57.3,4000.0,35.5724,35.5724,35.5228,35.5228,4000.0
2005-10-26 11:50:00,57.3,57.3,57.12,57.12,5600.0,35.5228,35.5228,35.4112,35.4112,5600.0
2005-10-26 11:55:00,57.07,57.07,57.0,57.01,4400.0,35.3802,35.3802,35.3368,35.343,4400.0
2005-10-26 12:00:00,57.02,57.1,57.02,57.04,10000.0,35.3492,35.3988,35.3492,35.3616,10000.0
2005-10-26 12:05:00,57.04,57.06,57.03,57.05,3800.0,35.3616,35.374,35.3554,35.3678,3800.0
2005-10-26 12:10:00,57.05,57.05,56.94,56.95,2800.0,35.3678,35.3678,35.2996,35.3058,2800.0
2005-10-26 12:15:00,56.95,56.95,56.9,56.9,12000.0,35.3058,35.3058,35.2748,35.2748,12000.0
2005-10-26 12:20:00,56.91,56.91,56.84,56.89,7600.0,35.281,35.281,35.2376,35.2686,7600.0
2005-10-26 12:25:00,56.89,56.89,56.79,56.8,8400.0,35.2686,35.2686,35.2066,35.2128,8400.0
2005-10-26 12:30:00,56.8,56.84,56.78,56.84,23900.0,35.2128,35.2376,35.2004,35.2376,23900.0
2005-10-26 12:35:00,56.84,56.89,56.82,56.82,5700.0,35.2376,35.2686,35.2252,35.2252,5700.0
2005-10-26 12:40:00,56.82,56.82,56.67,56.67,10600.0,35.2252,35.2252,35.1322,35.1322,10600.0
2005-10-26 12:45:00,56.69,56.7,56.66,56.7,31600.0,35.1446,35.1508,35.126,35.1508,31600.0
2005-10-26 12:50:00,56.71,56.78,56.71,56.77,4800.0,35.157,35.2004,35.157,35.1942,4800.0
2005-10-26 12:55:00,56.78,56.78,56.73,56.74,4900.0,35.2004,35.2004,35.1694,35.1756,4900.0
2005-10-26 13:00:00,56.74,56.74,56.68,56.68,8200.0,35.1756,35.1756,35.1384,35.1384,8200.0
2005-10-26 13:05:00,56.69,56.73,56.67,56.73,13900.0,35.1446,35.1694,35.1322,35.1694,13900.0
2005-10-26 13:10:00,56.74,56.82,56.63,56.66,17600.0,35.1756,35.2252,35.1074,35.126,17600.0
2005-10-26 13:15:00,56.66,56.68,56.62,56.64,8800.0,35.126,35.1384,35.1012,35.1136,8800.0
2005-10-26 13:20:00,56.64,56.65,56.57,56.64,7500.0,35.1136,35.1198,35.0702,35.1136,7500.0
2005-10-26 13:25:00,56.64,56.66,56.64,56.64,4000.0,35.1136,35.126,35.1136,35.1136,4000.0
2005-10-26 13:30:00,56.66,56.72,56.66,56.69,11300.0,35.126,35.1632,35.126,35.1446,11300.0
2005-10-26 13:35:00,56.69,56.75,56.68,56.75,6500.0,35.1446,35.1818,35.1384,35.1818,6500.0
2005-10-26 13:40:00,56.72,56.72,56.61,56.67,8200.0,35.1632,35.1632,35.095,35.1322,8200.0
2005-10-26 13:45:00,56.66,56.68,56.64,56.64,11400.0,35.126,35.1384,35.1136,35.1136,11400.0
2005-10-26 13:50:00,56.54,56.56,56.49,56.56,14800.0,35.0516,35.064,35.0206,35.064,14800.0
2005-10-26 13:55:00,56.59,56.68,56.56,56.68,9400.0,35.0826,35.1384,35.064,35.1384,9400.0
2005-10-26 14:00:00,56.66,56.81,56.66,56.77,6600.0,35.126,35.219,35.126,35.1942,6600.0
2005-10-26 14:05:00,56.79,56.8,56.68,56.69,5000.0,35.2066,35.2128,35.1384,35.1446,5000.0
2005-10-26 14:10:00,56.68,56.72,56.66,56.71,6800.0,35.1384,35.1632,35.126,35.157,6800.0
2005-10-26 14:15:00,56.71,56.73,56.68,56.69,5000.0,35.157,35.1694,35.1384,35.1446,5000.0
2005-10-26 14:20:00,56.71,56.85,56.71,56.85,11800.0,35.157,35.2438,35.157,35.2438,11800.0
2005-10-26 14:25:00,56.85,56.9,56.84,56.86,11200.0,35.2438,35.2748,35.2376,35.25,11200.0
2005-10-26 14:30:00,56.87,56.9,56.85,56.88,25700.0,35.2562,35.2748,35.2438,35.2624,25700.0
2005-10-26 14:35:00,56.88,56.88,56.71,56.78,10700.0,35.2624,35.2624,35.157,35.2004,10700.0
2005-10-26 14:40:00,56.79,56.82,56.77,56.8,13900.0,35.2066,35.2252,35.1942,35.2128,13900.0
2005-10-26 14:45:00,56.8,56.81,56.78,56.78,5400.0,35.2128,35.219,35.2004,35.2004,5400.0
2005-10-26 14:50:00,56.79,56.85,56.75,56.81,13800.0,35.2066,35.2438,35.1818,35.219,13800.0
2005-10-26 14:55:00,56.79,56.81,56.78,56.8,8200.0,35.2066,35.219,35.2004,35.2128,8200.0
2005-10-26 15:00:00,56.8,56.86,56.73,56.86,14100.0,35.2128,35.25,35.1694,35.25,14100.0
2005-10-26 15:05:00,56.86,56.94,56.86,56.91,8600.0,35.25,35.2996,35.25,35.281,8600.0
2005-10-26 15:10:00,56.92,56.93,56.88,56.91,17400.0,35.2872,35.2934,35.2624,35.281,17400.0
2005-10-26 15:15:00,56.91,56.95,56.91,56.92,5800.0,35.281,35.3058,35.281,35.2872,5800.0
2005-10-26 15:20:00,56.92,56.95,56.91,56.94,7100.0,35.2872,35.3058,35.281,35.2996,7100.0
2005-10-26 15:25:00,56.95,56.95,56.88,56.88,24600.0,35.3058,35.3058,35.2624,35.2624,24600.0
2005-10-26 15:30:00,56.88,56.94,56.88,56.91,18700.0,35.2624,35.2996,35.2624,35.281,18700.0
2005-10-26 15:35:00,56.9,56.93,56.85,56.88,21200.0,35.2748,35.2934,35.2438,35.2624,21200.0
2005-10-26 15:40:00,56.86,56.86,56.76,56.78,23700.0,35.25,35.25,35.188,35.2004,23700.0
2005-10-26 15:45:00,56.78,56.83,56.76,56.76,17100.0,35.2004,35.2314,35.188,35.188,17100.0
2005-10-26 15:50:00,56.75,56.75,56.67,56.73,12300.0,35.1818,35.1818,35.1322,35.1694,12300.0
2005-10-26 15:55:00,56.73,56.81,56.73,56.77,11200.0,35.1694,35.219,35.1694,35.1942,11200.0
2005-10-27 09:30:00,56.63,56.64,56.13,56.64,8100.0,35.1074,35.1136,34.7975,35.1136,8100.0
2005-10-27 09:35:00,56.64,56.65,56.35,56.35,5800.0,35.1136,35.1198,34.9339,34.9339,5800.0
2005-10-27 09:40:00,56.31,56.31,56.18,56.19,6300.0,34.9091,34.9091,34.8285,34.8347,6300.0
2005-10-27 09:45:00,56.18,56.18,56.05,56.07,4000.0,34.8285,34.8285,34.7479,34.7603,4000.0
2005-10-27 09:50:00,56.07,56.07,55.91,56.01,11800.0,34.7603,34.7603,34.6611,34.7231,11800.0
2005-10-27 09:55:00,56.02,56.02,55.88,55.95,6500.0,34.7293,34.7293,34.6425,34.6859,6500.0
2005-10-27 10:00:00,55.96,55.96,55.69,55.69,9100.0,34.6921,34.6921,34.5247,34.5247,9100.0
2005-10-27 10:05:00,55.75,55.85,55.54,55.85,35400.0,34.5619,34.6239,34.4317,34.6239,35400.0
2005-10-27 10:10:00,55.83,55.9,55.79,55.85,10400.0,34.6115,34.6549,34.5867,34.6239,10400.0
2005-10-27 10:15:00,55.81,55.81,55.73,55.75,7100.0,34.5991,34.5991,34.5495,34.5619,7100.0
2005-10-27 10:20:00,55.76,55.81,55.71,55.72,11100.0,34.5681,34.5991,34.5371,34.5433,11100.0
2005-10-27 10:25:00,55.73,55.81,55.72,55.81,6900.0,34.5495,34.5991,34.5433,34.5991,6900.0
2005-10-27 10:30:00,55.82,55.83,55.68,55.68,12500.0,34.6053,34.6115,34.5185,34.5185,12500.0
2005-10-27 10:35:00,55.68,55.79,55.68,55.77,15700.0,34.5185,34.5867,34.5185,34.5743,15700.0
2005-10-27 10:40:00,55.77,55.81,55.76,55.81,7000.0,34.5743,34.5991,34.5681,34.5991,7000.0
2005-10-27 10:45:00,55.82,55.89,55.82,55.89,5500.0,34.6053,34.6487,34.6053,34.6487,5500.0
2005-10-27 10:50:00,55.89,56.07,55.89,56.06,6300.0,34.6487,34.7603,34.6487,34.7541,6300.0
2005-10-27 10:55:00,56.05,56.09,56.0,56.09,17500.0,34.7479,34.7727,34.7169,34.7727,17500.0
2005-10-27 11:00:00,56.1,56.19,56.1,56.19,6100.0,34.7789,34.8347,34.7789,34.8347,6100.0
2005-10-27 11:05:00,56.2,56.27,56.15,56.16,9900.0,34.8409,34.8843,34.8099,34.8161,9900.0
2005-10-27 11:10:00,56.16,56.19,56.13,56.16,10700.0,34.8161,34.8347,34.7975,34.8161,10700.0
2005-10-27 11:15:00,56.16,56.19,56.12,56.17,5100.0,34.8161,34.8347,34.7913,34.8223,5100.0
2005-10-27 11:20:00,56.18,56.36,56.18,56.34,12000.0,34.8285,34.9401,34.8285,34.9277,12000.0
2005-10-27 11:25:00,56.33,56.33,56.02,56.07,9000.0,34.9215,34.9215,34.7293,34.7603,9000.0
2005-10-27 11:30:00,56.06,56.06,55.97,56.03,6800.0,34.7541,34.7541,34.6983,34.7355,6800.0
2005-10-27 11:35:00,56.05,56.1,56.05,56.09,5000.0,34.7479,34.7789,34.7479,34.7727,5000.0
2005-10-27 11:40:00,56.1,56.18,56.09,56.18,3300.0,34.7789,34.8285,34.7727,34.8285,3300.0
2005-10-27 11:45:00,56.18,56.19,56.14,56.15,5600.0,34.8285,34.8347,34.8037,34.8099,5600.0
2005-10-27 11:50:00,56.14,56.14,56.08,56.08,3400.0,34.8037,34.8037,34.7665,34.7665,3400.0
2005-10-27 11:55:00,56.08,56.22,56.08,56.21,6200.0,34.7665,34.8533,34.7665,34.8471,6200.0
2005-10-27 12:00:00,56.22,56.25,56.16,56.25,5600.0,34.8533,34.8719,34.8161,34.8719,5600.0
2005-10-27 12:05:00,56.24,56.29,56.23,56.25,2700.0,34.8657,34.8967,34.8595,34.8719,2700.0
2005-10-27 12:10:00,56.29,56.3,56.21,56.21,3900.0,34.8967,34.9029,34.8471,34.8471,3900.0
2005-10-27 12:15:00,56.21,56.22,56.2,56.22,1500.0,34.8471,34.8533,34.8409,34.8533,1500.0
2005-10-27 12:20:00,56.2,56.21,56.18,56.2,3200.0,34.8409,34.8471,34.8285,34.8409,3200.0
2005-10-27 12:25:00,56.21,56.22,56.2,56.2,1500.0,34.8471,34.8533,34.8409,34.8409,1500.0
2005-10-27 12:30:00,56.2,56.24,56.2,56.23,5300.0,34.8409,34.8657,34.8409,34.8595,5300.0
2005-10-27 12:35:00,56.23,56.25,56.23,56.25,4100.0,34.8595,34.8719,34.8595,34.8719,4100.0
2005-10-27 12:40:00,56.23,56.23,56.1,56.17,8700.0,34.8595,34.8595,34.7789,34.8223,8700.0
2005-10-27 12:45:00,56.17,56.18,56.16,56.17,1300.0,34.8223,34.8285,34.8161,34.8223,1300.0
2005-10-27 12:50:00,56.18,56.18,56.17,56.18,1900.0,34.8285,34.8285,34.8223,34.8285,1900.0
2005-10-27 12:55:00,56.17,56.23,56.17,56.22,2500.0,34.8223,34.8595,34.8223,34.8533,2500.0
2005-10-27 13:00:00,56.23,56.24,56.21,56.23,2800.0,34.8595,34.8657,34.8471,34.8595,2800.0
2005-10-27 13:05:00,56.23,56.24,56.16,56.16,2900.0,34.8595,34.8657,34.8161,34.8161,2900.0
2005-10-27 13:10:00,56.18,56.18,56.12,56.14,6900.0,34.8285,34.8285,34.7913,34.8037,6900.0
2005-10-27 13:15:00,56.14,56.16,56.14,56.16,4600.0,34.8037,34.8161,34.8037,34.8161,4600.0
2005-10-27 13:20:00,56.16,56.16,56.05,56.16,9300.0,34.8161,34.8161,34.7479,34.8161,9300.0
2005-10-27 13:25:00,56.16,56.2,56.16,56.17,5900.0,34.8161,34.8409,34.8161,34.8223,5900.0
2005-10-27 13:30:00,56.17,56.17,56.12,56.15,5900.0,34.8223,34.8223,34.7913,34.8099,5900.0
2005-10-27 13:35:00,56.15,56.18,56.14,56.18,3600.0,34.8099,34.8285,34.8037,34.8285,3600.0
2005-10-27 13:40:00,56.18,56.18,56.16,56.17,3900.0,34.8285,34.8285,34.8161,34.8223,3900.0
2005-10-27 13:45:00,56.18,56.2,56.18,56.2,1100.0,34.8285,34.8409,34.8285,34.8409,1100.0
2005-10-27 13:50:00,56.21,56.27,56.21,56.27,3200.0,34.8471,34.8843,34.8471,34.8843,3200.0
2005-10-27 13:55:00,56.29,56.35,56.29,56.33,3000.0,34.8967,34.9339,34.8967,34.9215,3000.0
2005-10-27 14:00:00,56.34,56.36,56.33,56.36,1800.0,34.9277,34.9401,34.9215,34.9401,1800.0
2005-10-27 14:05:00,56.36,56.36,56.26,56.27,3000.0,34.9401,34.9401,34.8781,34.8843,3000.0
2005-10-27 14:10:00,56.27,56.32,56.26,56.29,3500.0,34.8843,34.9153,34.8781,34.8967,3500.0
2005-10-27 14:15:00,56.31,56.31,56.26,56.26,4700.0,34.9091,34.9091,34.8781,34.8781,4700.0
2005-10-27 14:20:00,56.25,56.28,56.23,56.24,2200.0,34.8719,34.8905,34.8595,34.8657,2200.0
2005-10-27 14:25:00,56.24,56.24,56.18,56.18,3800.0,34.8657,34.8657,34.8285,34.8285,3800.0
2005-10-27 14:30:00,56.18,56.2,56.17,56.2,5800.0,34.8285,34.8409,34.8223,34.8409,5800.0
2005-10-27 14:35:00,56.2,56.21,56.1,56.1,5900.0,34.8409,34.8471,34.7789,34.7789,5900.0
2005-10-27 14:40:00,56.09,56.13,56.09,56.13,9900.0,34.7727,34.7975,34.7727,34.7975,9900.0
2005-10-27 14:45:00,56.13,56.17,56.12,56.17,5100.0,34.7975,34.8223,34.7913,34.8223,5100.0
2005-10-27 14:50:00,56.14,56.15,56.13,56.14,4900.0,34.8037,34.8099,34.7975,34.8037,4900.0
2005-10-27 14:55:00,56.13,56.15,56.06,56.06,10300.0,34.7975,34.8099,34.7541,34.7541,10300.0
2005-10-27 15:00:00,56.06,56.07,56.02,56.03,9300.0,34.7541,34.7603,34.7293,34.7355,9300.0
2005-10-27 15:05:00,56.03,56.03,55.87,55.89,10600.0,34.7355,34.7355,34.6363,34.6487,10600.0
2005-10-27 15:10:00,55.9,56.0,55.86,55.88,10200.0,34.6549,34.7169,34.6301,34.6425,10200.0
2005-10-27 15:15:00,55.88,55.95,55.88,55.94,5700.0,34.6425,34.6859,34.6425,34.6797,5700.0
2005-10-27 15:20:00,55.95,55.97,55.86,55.97,7300.0,34.6859,34.6983,34.6301,34.6983,7300.0
2005-10-27 15:25:00,55.97,56.02,55.97,56.02,5000.0,34.6983,34.7293,34.6983,34.7293,5000.0
2005-10-27 15:30:00,56.01,56.01,55.93,55.98,9900.0,34.7231,34.7231,34.6735,34.7045,9900.0
2005-10-27 15:35:00,55.99,56.05,55.97,55.97,10100.0,34.7107,34.7479,34.6983,34.6983,10100.0
2005-10-27 15:40:00,55.96,55.96,55.94,55.94,6000.0,34.6921,34.6921,34.6797,34.6797,6000.0
2005-10-27 15:45:00,55.94,56.02,55.94,56.02,15000.0,34.6797,34.7293,34.6797,34.7293,15000.0
2005-10-27 15:50:00,56.02,56.03,55.88,55.94,11900.0,34.7293,34.7355,34.6425,34.6797,11900.0
2005-10-27 15:55:00,55.89,55.92,55.88,55.88,9700.0,34.6487,34.6673,34.6425,34.6425,9700.0
2005-10-28 09:30:00,56.38,56.38,56.28,56.33,17200.0,34.9525,34.9525,34.8905,34.9215,17200.0
2005-10-28 09:35:00,56.36,56.38,56.32,56.33,5100.0,34.9401,34.9525,34.9153,34.9215,5100.0
2005-10-28 09:40:00,56.35,56.63,56.35,56.61,6400.0,34.9339,35.1074,34.9339,35.095,6400.0
2005-10-28 09:45:00,56.59,56.62,56.58,56.6,8000.0,35.0826,35.1012,35.0764,35.0888,8000.0
2005-10-28 09:50:00,56.62,56.7,56.61,56.7,7000.0,35.1012,35.1508,35.095,35.1508,7000.0
2005-10-28 09:55:00,56.71,56.71,56.44,56.47,13100.0,35.157,35.157,34.9897,35.0082,13100.0
2005-10-28 10:00:00,56.47,56.47,56.37,56.38,11400.0,35.0082,35.0082,34.9463,34.9525,11400.0
2005-10-28 10:05:00,56.38,56.38,56.32,56.35,10700.0,34.9525,34.9525,34.9153,34.9339,10700.0
2005-10-28 10:10:00,56.35,56.43,56.33,56.42,21400.0,34.9339,34.9835,34.9215,34.9773,21400.0
2005-10-28 10:15:00,56.42,56.55,56.42,56.55,4400.0,34.9773,35.0578,34.9773,35.0578,4400.0
2005-10-28 10:20:00,56.57,56.67,56.57,56.67,9800.0,35.0702,35.1322,35.0702,35.1322,9800.0
2005-10-28 10:25:00,56.67,56.76,56.63,56.63,6000.0,35.1322,35.188,35.1074,35.1074,6000.0
2005-10-28 10:30:00,56.59,56.6,56.46,56.46,9800.0,35.0826,35.0888,35.0021,35.0021,9800.0
2005-10-28 10:35:00,56.45,56.45,56.37,56.4,6300.0,34.9959,34.9959,34.9463,34.9649,6300.0
2005-10-28 10:40:00,56.41,56.61,56.41,56.61,4800.0,34.9711,35.095,34.9711,35.095,4800.0
2005-10-28 10:45:00,56.6,56.6,56.49,56.5,6600.0,35.0888,35.0888,35.0206,35.0268,6600.0
2005-10-28 10:50:00,56.5,56.74,56.5,56.73,5700.0,35.0268,35.1756,35.0268,35.1694,5700.0
2005-10-28 10:55:00,56.73,56.73,56.63,56.63,5100.0,35.1694,35.1694,35.1074,35.1074,5100.0
2005-10-28 11:00:00,56.63,56.72,56.63,56.7,5100.0,35.1074,35.1632,35.1074,35.1508,5100.0
2005-10-28 11:05:00,56.71,56.72,56.68,56.68,4600.0,35.157,35.1632,35.1384,35.1384,4600.0
2005-10-28 11:10:00,56.68,56.83,56.68,56.8,7000.0,35.1384,35.2314,35.1384,35.2128,7000.0
2005-10-28 11:15:00,56.81,56.92,56.81,56.89,4800.0,35.219,35.2872,35.219,35.2686,4800.0
2005-10-28 11:20:00,56.88,56.88,56.65,56.65,6700.0,35.2624,35.2624,35.1198,35.1198,6700.0
2005-10-28 11:25:00,56.65,56.82,56.65,56.81,5700.0,35.1198,35.2252,35.1198,35.219,5700.0
2005-10-28 11:30:00,56.85,56.85,56.8,56.84,4700.0,35.2438,35.2438,35.2128,35.2376,4700.0
2005-10-28 11:35:00,56.84,56.84,56.78,56.78,8900.0,35.2376,35.2376,35.2004,35.2004,8900.0
2005-10-28 11:40:00,56.77,56.77,56.67,56.67,8800.0,35.1942,35.1942,35.1322,35.1322,8800.0
2005-10-28 11:45:00,56.67,56.92,56.67,56.92,8800.0,35.1322,35.2872,35.1322,35.2872,8800.0
2005-10-28 11:50:00,56.93,56.93,56.83,56.87,8800.0,35.2934,35.2934,35.2314,35.2562,8800.0
2005-10-28 11:55:00,56.9,56.91,56.84,56.85,9200.0,35.2748,35.281,35.2376,35.2438,9200.0
2005-10-28 12:00:00,56.85,56.95,56.85,56.95,6000.0,35.2438,35.3058,35.2438,35.3058,6000.0
2005-10-28 12:05:00,56.94,56.95,56.9,56.91,8200.0,35.2996,35.3058,35.2748,35.281,8200.0
2005-10-28 12:10:00,56.91,56.91,56.89,56.91,3100.0,35.281,35.281,35.2686,35.281,3100.0
2005-10-28 12:15:00,56.91,56.95,56.91,56.94,6100.0,35.281,35.3058,35.281,35.2996,6100.0
2005-10-28 12:20:00,56.93,56.95,56.89,56.9,7700.0,35.2934,35.3058,35.2686,35.2748,7700.0
2005-10-28 12:25:00,56.9,56.9,56.87,56.88,4200.0,35.2748,35.2748,35.2562,35.2624,4200.0
2005-10-28 12:30:00,56.88,56.91,56.87,56.89,5300.0,35.2624,35.281,35.2562,35.2686,5300.0
2005-10-28 12:35:00,56.89,56.96,56.89,56.93,4800.0,35.2686,35.312,35.2686,35.2934,4800.0
2005-10-28 12:40:00,56.96,56.96,56.85,56.85,5500.0,35.312,35.312,35.2438,35.2438,5500.0
2005-10-28 12:45:00,56.87,56.88,56.8,56.83,1700.0,35.2562,35.2624,35.2128,35.2314,1700.0
2005-10-28 12:50:00,56.8,56.8,56.69,56.69,2000.0,35.2128,35.2128,35.1446,35.1446,2000.0
2005-10-28 12:55:00,56.68,56.68,56.64,56.66,2800.0,35.1384,35.1384,35.1136,35.126,2800.0
2005-10-28 13:00:00,56.66,56.78,56.66,56.78,4900.0,35.126,35.2004,35.126,35.2004,4900.0
2005-10-28 13:05:00,56.78,56.8,56.76,56.77,4800.0,35.2004,35.2128,35.188,35.1942,4800.0
2005-10-28 13:10:00,56.77,56.86,56.76,56.83,6300.0,35.1942,35.25,35.188,35.2314,6300.0
2005-10-28 13:15:00,56.83,56.87,56.81,56.84,3400.0,35.2314,35.2562,35.219,35.2376,3400.0
2005-10-28 13:20:00,56.84,56.88,56.81,56.87,6500.0,35.2376,35.2624,35.219,35.2562,6500.0
2005-10-28 13:25:00,56.88,56.94,56.88,56.93,4400.0,35.2624,35.2996,35.2624,35.2934,4400.0
2005-10-28 13:30:00,56.94,56.97,56.93,56.96,5900.0,35.2996,35.3182,35.2934,35.312,5900.0
2005-10-28 13:35:00,56.95,57.06,56.94,56.98,8300.0,35.3058,35.374,35.2996,35.3244,8300.0
2005-10-28 13:40:00,56.98,56.98,56.86,56.86,5400.0,35.3244,35.3244,35.25,35.25,5400.0
2005-10-28 13:45:00,56.86,56.9,56.84,56.84,4000.0,35.25,35.2748,35.2376,35.2376,4000.0
2005-10-28 13:50:00,56.84,56.84,56.7,56.71,4200.0,35.2376,35.2376,35.1508,35.157,4200.0
2005-10-28 13:55:00,56.71,56.81,56.71,56.81,5900.0,35.157,35.219,35.157,35.219,5900.0
2005-10-28 14:00:00,56.81,56.96,56.81,56.96,7500.0,35.219,35.312,35.219,35.312,7500.0
2005-10-28 14:05:00,56.96,56.96,56.89,56.94,3200.0,35.312,35.312,35.2686,35.2996,3200.0
2005-10-28 14:10:00,56.94,56.96,56.78,56.79,24200.0,35.2996,35.312,35.2004,35.2066,24200.0
2005-10-28 14:15:00,56.79,56.83,56.76,56.76,3900.0,35.2066,35.2314,35.188,35.188,3900.0
2005-10-28 14:20:00,56.75,56.76,56.7,56.7,4200.0,35.1818,35.188,35.1508,35.1508,4200.0
2005-10-28 14:25:00,56.7,56.79,56.65,56.78,7700.0,35.1508,35.2066,35.1198,35.2004,7700.0
2005-10-28 14:30:00,56.77,56.85,56.76,56.85,6300.0,35.1942,35.2438,35.188,35.2438,6300.0
2005-10-28 14:35:00,56.83,56.83,56.78,56.8,3500.0,35.2314,35.2314,35.2004,35.2128,3500.0
2005-10-28 14:40:00,56.78,56.78,56.76,56.77,1700.0,35.2004,35.2004,35.188,35.1942,1700.0
2005-10-28 14:45:00,56.77,56.9,56.77,56.85,7500.0,35.1942,35.2748,35.1942,35.2438,7500.0
2005-10-28 14:50:00,56.83,56.91,56.83,56.9,5300.0,35.2314,35.281,35.2314,35.2748,5300.0
2005-10-28 14:55:00,56.9,56.91,56.83,56.84,4800.0,35.2748,35.281,35.2314,35.2376,4800.0
2005-10-28 15:00:00,56.84,56.88,56.83,56.88,7500.0,35.2376,35.2624,35.2314,35.2624,7500.0
2005-10-28 15:05:00,56.88,56.97,56.88,56.91,6300.0,35.2624,35.3182,35.2624,35.281,6300.0
2005-10-28 15:10:00,56.91,56.92,56.89,56.89,6300.0,35.281,35.2872,35.2686,35.2686,6300.0
2005-10-28 15:15:00,56.89,56.91,56.83,56.84,5300.0,35.2686,35.281,35.2314,35.2376,5300.0
2005-10-28 15:20:00,56.82,56.94,56.82,56.92,11200.0,35.2252,35.2996,35.2252,35.2872,11200.0
2005-10-28 15:25:00,56.95,56.95,56.88,56.88,6500.0,35.3058,35.3058,35.2624,35.2624,6500.0
2005-10-28 15:30:00,56.88,56.88,56.86,56.86,6600.0,35.2624,35.2624,35.25,35.25,6600.0
2005-10-28 15:35:00,56.86,56.86,56.81,56.81,8100.0,35.25,35.25,35.219,35.219,8100.0
2005-10-28 15:40:00,56.8,56.85,56.8,56.83,13600.0,35.2128,35.2438,35.2128,35.2314,13600.0
2005-10-28 15:45:00,56.83,56.92,56.81,56.9,13400.0,35.2314,35.2872,35.219,35.2748,13400.0
2005-10-28 15:50:00,56.89,56.9,56.84,56.85,9700.0,35.2686,35.2748,35.2376,35.2438,9700.0
2005-10-28 15:55:00,56.85,56.91,56.84,56.9,9300.0,35.2438,35.281,35.2376,35.2748,9300.0
2005-10-31 09:30:00,57.13,57.24,57.13,57.24,9600.0,35.4174,35.4856,35.4174,35.4856,9600.0
2005-10-31 09:35:00,57.17,57.17,57.05,57.11,14500.0,35.4422,35.4422,35.3678,35.405,14500.0
2005-10-31 09:40:00,57.12,57.22,56.99,57.02,26500.0,35.4112,35.4732,35.3306,35.3492,26500.0
2005-10-31 09:45:00,57.02,57.18,56.75,56.77,12500.0,35.3492,35.4484,35.1818,35.1942,12500.0
2005-10-31 09:50:00,56.67,56.79,56.65,56.79,7700.0,35.1322,35.2066,35.1198,35.2066,7700.0
2005-10-31 09:55:00,56.79,57.02,56.61,57.02,11500.0,35.2066,35.3492,35.095,35.3492,11500.0
2005-10-31 10:00:00,57.02,57.02,56.76,56.79,7800.0,35.3492,35.3492,35.188,35.2066,7800.0
2005-10-31 10:05:00,56.79,56.79,56.64,56.67,11200.0,35.2066,35.2066,35.1136,35.1322,11200.0
2005-10-31 10:10:00,56.65,56.78,56.6,56.62,14900.0,35.1198,35.2004,35.0888,35.1012,14900.0
2005-10-31 10:15:00,56.62,56.69,56.61,56.67,10700.0,35.1012,35.1446,35.095,35.1322,10700.0
2005-10-31 10:20:00,56.67,56.7,56.64,56.69,12700.0,35.1322,35.1508,35.1136,35.1446,12700.0
2005-10-31 10:25:00,56.72,56.75,56.62,56.62,16700.0,35.1632,35.1818,35.1012,35.1012,16700.0
2005-10-31 10:30:00,56.64,56.68,56.6,56.63,4100.0,35.1136,35.1384,35.0888,35.1074,4100.0
2005-10-31 10:35:00,56.6,56.64,56.55,56.56,5700.0,35.0888,35.1136,35.0578,35.064,5700.0
2005-10-31 10:40:00,56.55,56.61,56.54,56.59,4700.0,35.0578,35.095,35.0516,35.0826,4700.0
2005-10-31 10:45:00,56.58,56.59,56.55,56.56,5100.0,35.0764,35.0826,35.0578,35.064,5100.0
2005-10-31 10:50:00,56.56,56.56,56.46,56.51,7300.0,35.064,35.064,35.0021,35.033,7300.0
2005-10-31 10:55:00,56.5,56.54,56.49,56.49,5400.0,35.0268,35.0516,35.0206,35.0206,5400.0
2005-10-31 11:00:00,56.48,56.5,56.46,56.49,3000.0,35.0144,35.0268,35.0021,35.0206,3000.0
2005-10-31 11:05:00,56.5,56.57,56.49,56.51,7100.0,35.0268,35.0702,35.0206,35.033,7100.0
2005-10-31 11:10:00,56.53,56.56,56.53,56.55,3400.0,35.0454,35.064,35.0454,35.0578,3400.0
2005-10-31 11:15:00,56.55,56.61,56.55,56.57,5200.0,35.0578,35.095,35.0578,35.0702,5200.0
2005-10-31 11:20:00,56.57,56.57,56.44,56.46,10300.0,35.0702,35.0702,34.9897,35.0021,10300.0
2005-10-31 11:25:00,56.46,56.49,56.45,56.47,4000.0,35.0021,35.0206,34.9959,35.0082,4000.0
2005-10-31 11:30:00,56.46,56.47,56.35,56.35,9200.0,35.0021,35.0082,34.9339,34.9339,9200.0
2005-10-31 11:35:00,56.35,56.37,56.34,56.37,3800.0,34.9339,34.9463,34.9277,34.9463,3800.0
2005-10-31 11:40:00,56.37,56.37,56.33,56.35,2600.0,34.9463,34.9463,34.9215,34.9339,2600.0
2005-10-31 11:45:00,56.34,56.42,56.34,56.42,4000.0,34.9277,34.9773,34.9277,34.9773,4000.0
2005-10-31 11:50:00,56.42,56.42,56.37,56.37,1500.0,34.9773,34.9773,34.9463,34.9463,1500.0
2005-10-31 11:55:00,56.36,56.38,56.26,56.28,19600.0,34.9401,34.9525,34.8781,34.8905,19600.0
2005-10-31 12:00:00,56.3,56.32,56.26,56.32,5100.0,34.9029,34.9153,34.8781,34.9153,5100.0
2005-10-31 12:05:00,56.32,56.45,56.32,56.4,8100.0,34.9153,34.9959,34.9153,34.9649,8100.0
2005-10-31 12:10:00,56.4,56.4,56.35,56.35,2400.0,34.9649,34.9649,34.9339,34.9339,2400.0
2005-10-31 12:15:00,56.35,56.35,56.28,56.32,4800.0,34.9339,34.9339,34.8905,34.9153,4800.0
2005-10-31 12:20:00,56.31,56.36,56.31,56.36,2900.0,34.9091,34.9401,34.9091,34.9401,2900.0
2005-10-31 12:25:00,56.36,56.43,56.36,56.43,2300.0,34.9401,34.9835,34.9401,34.9835,2300.0
2005-10-31 12:30:00,56.43,56.49,56.41,56.48,3100.0,34.9835,35.0206,34.9711,35.0144,3100.0
2005-10-31 12:35:00,56.48,56.48,56.42,56.42,1000.0,35.0144,35.0144,34.9773,34.9773,1000.0
2005-10-31 12:40:00,56.42,56.44,56.36,56.39,1700.0,34.9773,34.9897,34.9401,34.9587,1700.0
2005-10-31 12:45:00,56.38,56.44,56.38,56.44,4100.0,34.9525,34.9897,34.9525,34.9897,4100.0
2005-10-31 12:50:00,56.44,56.5,56.38,56.5,14700.0,34.9897,35.0268,34.9525,35.0268,14700.0
2005-10-31 12:55:00,56.49,56.7,56.49,56.7,10200.0,35.0206,35.1508,35.0206,35.1508,10200.0
2005-10-31 13:00:00,56.67,56.67,56.65,56.67,11400.0,35.1322,35.1322,35.1198,35.1322,11400.0
2005-10-31 13:05:00,56.68,56.69,56.66,56.67,6400.0,35.1384,35.1446,35.126,35.1322,6400.0
2005-10-31 13:10:00,56.68,56.78,56.68,56.78,8700.0,35.1384,35.2004,35.1384,35.2004,8700.0
2005-10-31 13:15:00,56.77,56.78,56.65,56.65,13200.0,35.1942,35.2004,35.1198,35.1198,13200.0
2005-10-31 13:20:00,56.65,56.66,56.65,56.65,3700.0,35.1198,35.126,35.1198,35.1198,3700.0
2005-10-31 13:25:00,56.65,56.68,56.65,56.67,4500.0,35.1198,35.1384,35.1198,35.1322,4500.0
2005-10-31 13:30:00,56.66,56.67,56.65,56.67,4000.0,35.126,35.1322,35.1198,35.1322,4000.0
2005-10-31 13:35:00,56.66,56.68,56.65,56.65,3600.0,35.126,35.1384,35.1198,35.1198,3600.0
2005-10-31 13:40:00,56.65,56.7,56.65,56.69,6900.0,35.1198,35.1508,35.1198,35.1446,6900.0
2005-10-31 13:45:00,56.68,56.69,56.65,56.68,10200.0,35.1384,35.1446,35.1198,35.1384,10200.0
2005-10-31 13:50:00,56.67,56.73,56.67,56.7,4400.0,35.1322,35.1694,35.1322,35.1508,4400.0
2005-10-31 13:55:00,56.7,56.72,56.68,56.71,2300.0,35.1508,35.1632,35.1384,35.157,2300.0
2005-10-31 14:00:00,56.7,56.74,56.7,56.72,6300.0,35.1508,35.1756,35.1508,35.1632,6300.0
2005-10-31 14:05:00,56.71,56.79,56.71,56.74,9500.0,35.157,35.2066,35.157,35.1756,9500.0
2005-10-31 14:10:00,56.73,56.76,56.65,56.66,6400.0,35.1694,35.188,35.1198,35.126,6400.0
2005-10-31 14:15:00,56.65,56.71,56.59,56.59,7300.0,35.1198,35.157,35.0826,35.0826,7300.0
2005-10-31 14:20:00,56.61,56.61,56.54,56.6,4200.0,35.095,35.095,35.0516,35.0888,4200.0
2005-10-31 14:25:00,56.61,56.69,56.58,56.69,4300.0,35.095,35.1446,35.0764,35.1446,4300.0
2005-10-31 14:30:00,56.69,56.75,56.64,56.68,5700.0,35.1446,35.1818,35.1136,35.1384,5700.0
2005-10-31 14:35:00,56.65,56.7,56.65,56.69,4500.0,35.1198,35.1508,35.1198,35.1446,4500.0
2005-10-31 14:40:00,56.69,56.73,56.67,56.67,3300.0,35.1446,35.1694,35.1322,35.1322,3300.0
2005-10-31 14:45:00,56.68,56.73,56.6,56.6,7500.0,35.1384,35.1694,35.0888,35.0888,7500.0
2005-10-31 14:50:00,56.6,56.67,56.6,56.66,4300.0,35.0888,35.1322,35.0888,35.126,4300.0
2005-10-31 14:55:00,56.66,56.73,56.66,56.73,4800.0,35.126,35.1694,35.126,35.1694,4800.0
2005-10-31 15:00:00,56.68,56.76,56.68,56.72,5700.0,35.1384,35.188,35.1384,35.1632,5700.0
2005-10-31 15:05:00,56.75,56.83,56.7,56.83,5600.0,35.1818,35.2314,35.1508,35.2314,5600.0
2005-10-31 15:10:00,56.8,56.8,56.65,56.7,9700.0,35.2128,35.2128,35.1198,35.1508,9700.0
2005-10-31 15:15:00,56.7,56.79,56.67,56.75,6900.0,35.1508,35.2066,35.1322,35.1818,6900.0
2005-10-31 15:20:00,56.75,56.79,56.73,56.74,10500.0,35.1818,35.2066,35.1694,35.1756,10500.0
2005-10-31 15:25:00,56.74,56.9,56.73,56.85,12700.0,35.1756,35.2748,35.1694,35.2438,12700.0
2005-10-31 15:30:00,56.85,56.92,56.81,56.92,11800.0,35.2438,35.2872,35.219,35.2872,11800.0
2005-10-31 15:35:00,56.9,56.93,56.88,56.9,10300.0,35.2748,35.2934,35.2624,35.2748,10300.0
2005-10-31 15:40:00,56.86,56.96,56.86,56.91,11200.0,35.25,35.312,35.25,35.281,11200.0
2005-10-31 15:45:00,56.9,56.97,56.87,56.94,9800.0,35.2748,35.3182,35.2562,35.2996,9800.0
2005-10-31 15:50:00,56.94,56.96,56.82,56.83,7800.0,35.2996,35.312,35.2252,35.2314,7800.0
2005-10-31 15:55:00,56.82,56.82,56.76,56.79,16900.0,35.2252,35.2252,35.188,35.2066,16900.0
2005-11-01 09:35:00,56.3,56.5,56.07,56.45,33600.0,34.9029,35.0268,34.7603,34.9959,33600.0
2005-11-01 09:40:00,56.44,56.57,56.44,56.54,12200.0,34.9897,35.0702,34.9897,35.0516,12200.0
2005-11-01 09:45:00,56.52,56.52,56.34,56.4,14500.0,35.0392,35.0392,34.9277,34.9649,14500.0
2005-11-01 09:50:00,56.39,56.4,56.38,56.39,11300.0,34.9587,34.9649,34.9525,34.9587,11300.0
2005-11-01 09:55:00,56.41,56.41,56.35,56.36,7900.0,34.9711,34.9711,34.9339,34.9401,7900.0
2005-11-01 10:00:00,56.37,56.4,56.32,56.4,9800.0,34.9463,34.9649,34.9153,34.9649,9800.0
2005-11-01 10:05:00,56.4,56.47,56.4,56.47,7300.0,34.9649,35.0082,34.9649,35.0082,7300.0
2005-11-01 10:10:00,56.48,56.48,56.38,56.43,8400.0,35.0144,35.0144,34.9525,34.9835,8400.0
2005-11-01 10:15:00,56.42,56.45,56.41,56.42,10700.0,34.9773,34.9959,34.9711,34.9773,10700.0
2005-11-01 10:20:00,56.42,56.43,56.36,56.43,11900.0,34.9773,34.9835,34.9401,34.9835,11900.0
2005-11-01 10:25:00,56.43,56.46,56.42,56.46,7500.0,34.9835,35.0021,34.9773,35.0021,7500.0
2005-11-01 10:30:00,56.47,56.49,56.47,56.48,9600.0,35.0082,35.0206,35.0082,35.0144,9600.0
2005-11-01 10:35:00,56.48,56.5,56.48,56.49,6600.0,35.0144,35.0268,35.0144,35.0206,6600.0
2005-11-01 10:40:00,56.49,56.5,56.46,56.47,11200.0,35.0206,35.0268,35.0021,35.0082,11200.0
2005-11-01 10:45:00,56.48,56.51,56.43,56.47,13200.0,35.0144,35.033,34.9835,35.0082,13200.0
2005-11-01 10:50:00,56.46,56.52,56.46,56.52,17100.0,35.0021,35.0392,35.0021,35.0392,17100.0
2005-11-01 10:55:00,56.51,56.53,56.48,56.49,7300.0,35.033,35.0454,35.0144,35.0206,7300.0
2005-11-01 11:00:00,56.49,56.49,56.42,56.47,6500.0,35.0206,35.0206,34.9773,35.0082,6500.0
2005-11-01 11:05:00,56.49,56.5,56.47,56.49,6500.0,35.0206,35.0268,35.0082,35.0206,6500.0
2005-11-01 11:10:00,56.5,56.53,56.5,56.52,4700.0,35.0268,35.0454,35.0268,35.0392,4700.0
2005-11-01 11:15:00,56.53,56.57,56.53,56.54,9200.0,35.0454,35.0702,35.0454,35.0516,9200.0
2005-11-01 11:20:00,56.53,56.55,56.53,56.54,8200.0,35.0454,35.0578,35.0454,35.0516,8200.0
2005-11-01 11:25:00,56.54,56.59,56.53,56.58,12100.0,35.0516,35.0826,35.0454,35.0764,12100.0
2005-11-01 11:30:00,56.59,56.64,56.59,56.64,23500.0,35.0826,35.1136,35.0826,35.1136,23500.0
2005-11-01 11:35:00,56.65,56.65,56.55,56.58,37300.0,35.1198,35.1198,35.0578,35.0764,37300.0
2005-11-01 11:40:00,56.58,56.61,56.58,56.61,6400.0,35.0764,35.095,35.0764,35.095,6400.0
2005-11-01 11:45:00,56.61,56.64,56.6,56.64,3700.0,35.095,35.1136,35.0888,35.1136,3700.0
2005-11-01 11:50:00,56.63,56.66,56.63,56.65,3800.0,35.1074,35.126,35.1074,35.1198,3800.0
2005-11-01 11:55:00,56.64,56.65,56.62,56.63,3600.0,35.1136,35.1198,35.1012,35.1074,3600.0
2005-11-01 12:00:00,56.62,56.65,56.62,56.64,2400.0,35.1012,35.1198,35.1012,35.1136,2400.0
2005-11-01 12:05:00,56.64,56.64,56.53,56.54,7700.0,35.1136,35.1136,35.0454,35.0516,7700.0
2005-11-01 12:10:00,56.52,56.53,56.51,56.51,8700.0,35.0392,35.0454,35.033,35.033,8700.0
2005-11-01 12:15:00,56.49,56.52,56.48,56.51,4800.0,35.0206,35.0392,35.0144,35.033,4800.0
2005-11-01 12:20:00,56.5,56.52,56.49,56.52,3700.0,35.0268,35.0392,35.0206,35.0392,3700.0
2005-11-01 12:25:00,56.52,56.62,56.52,56.62,11700.0,35.0392,35.1012,35.0392,35.1012,11700.0
2005-11-01 12:30:00,56.63,56.64,56.55,56.56,17200.0,35.1074,35.1136,35.0578,35.064,17200.0
2005-11-01 12:35:00,56.55,56.55,56.54,56.55,1500.0,35.0578,35.0578,35.0516,35.0578,1500.0
2005-11-01 12:40:00,56.55,56.56,56.51,56.55,7200.0,35.0578,35.064,35.033,35.0578,7200.0
2005-11-01 12:45:00,56.57,56.57,56.52,56.52,8500.0,35.0702,35.0702,35.0392,35.0392,8500.0
2005-11-01 12:50:00,56.53,56.54,56.52,56.54,8000.0,35.0454,35.0516,35.0392,35.0516,8000.0
2005-11-01 12:55:00,56.55,56.58,56.55,56.58,3900.0,35.0578,35.0764,35.0578,35.0764,3900.0
2005-11-01 13:00:00,56.58,56.58,56.57,56.58,600.0,35.0764,35.0764,35.0702,35.0764,600.0
2005-11-01 13:05:00,56.58,56.59,56.57,56.57,4400.0,35.0764,35.0826,35.0702,35.0702,4400.0
2005-11-01 13:10:00,56.57,56.58,56.53,56.55,4100.0,35.0702,35.0764,35.0454,35.0578,4100.0
2005-11-01 13:15:00,56.55,56.56,56.54,56.55,3400.0,35.0578,35.064,35.0516,35.0578,3400.0
2005-11-01 13:20:00,56.55,56.55,56.53,56.54,5100.0,35.0578,35.0578,35.0454,35.0516,5100.0
2005-11-01 13:25:00,56.55,56.56,56.52,56.52,8500.0,35.0578,35.064,35.0392,35.0392,8500.0
2005-11-01 13:30:00,56.53,56.56,56.52,56.55,4200.0,35.0454,35.064,35.0392,35.0578,4200.0
2005-11-01 13:35:00,56.56,56.57,56.53,56.53,6700.0,35.064,35.0702,35.0454,35.0454,6700.0
2005-11-01 13:40:00,56.53,56.53,56.5,56.5,7000.0,35.0454,35.0454,35.0268,35.0268,7000.0
2005-11-01 13:45:00,56.5,56.52,56.49,56.52,12800.0,35.0268,35.0392,35.0206,35.0392,12800.0
2005-11-01 13:50:00,56.52,56.59,56.52,56.59,5600.0,35.0392,35.0826,35.0392,35.0826,5600.0
2005-11-01 13:55:00,56.6,56.62,56.6,56.62,7000.0,35.0888,35.1012,35.0888,35.1012,7000.0
2005-11-01 14:00:00,56.62,56.62,56.61,56.62,1400.0,35.1012,35.1012,35.095,35.1012,1400.0
2005-11-01 14:05:00,56.65,56.7,56.64,56.68,15300.0,35.1198,35.1508,35.1136,35.1384,15300.0
2005-11-01 14:10:00,56.69,56.75,56.6,56.66,67600.0,35.1446,35.1818,35.0888,35.126,67600.0
2005-11-01 14:15:00,56.66,57.3,56.65,57.3,97300.0,35.126,35.5228,35.1198,35.5228,97300.0
2005-11-01 14:20:00,57.27,57.31,57.1,57.1,34800.0,35.5042,35.529,35.3988,35.3988,34800.0
2005-11-01 14:25:00,57.11,57.17,57.06,57.14,46300.0,35.405,35.4422,35.374,35.4236,46300.0
2005-11-01 14:30:00,57.14,57.2,57.05,57.05,17400.0,35.4236,35.4608,35.3678,35.3678,17400.0
2005-11-01 14:35:00,57.05,57.05,56.86,56.88,16200.0,35.3678,35.3678,35.25,35.2624,16200.0
2005-11-01 14:40:00,56.86,56.96,56.86,56.96,27800.0,35.25,35.312,35.25,35.312,27800.0
2005-11-01 14:45:00,56.97,57.02,56.97,57.01,21800.0,35.3182,35.3492,35.3182,35.343,21800.0
2005-11-01 14:50:00,57.01,57.01,56.88,56.91,11100.0,35.343,35.343,35.2624,35.281,11100.0
2005-11-01 14:55:00,56.91,56.92,56.81,56.83,6400.0,35.281,35.2872,35.219,35.2314,6400.0
2005-11-01 15:00:00,56.82,56.94,56.82,56.9,12900.0,35.2252,35.2996,35.2252,35.2748,12900.0
2005-11-01 15:05:00,56.87,56.87,56.84,56.85,26000.0,35.2562,35.2562,35.2376,35.2438,26000.0
2005-11-01 15:10:00,56.84,56.84,56.75,56.79,7700.0,35.2376,35.2376,35.1818,35.2066,7700.0
2005-11-01 15:15:00,56.76,56.8,56.74,56.74,16900.0,35.188,35.2128,35.1756,35.1756,16900.0
2005-11-01 15:20:00,56.74,56.8,56.72,56.8,18700.0,35.1756,35.2128,35.1632,35.2128,18700.0
2005-11-01 15:25:00,56.8,56.8,56.75,56.75,15500.0,35.2128,35.2128,35.1818,35.1818,15500.0
2005-11-01 15:30:00,56.76,56.79,56.75,56.78,19900.0,35.188,35.2066,35.1818,35.2004,19900.0
2005-11-01 15:35:00,56.78,56.79,56.73,56.73,9200.0,35.2004,35.2066,35.1694,35.1694,9200.0
2005-11-01 15:40:00,56.73,56.74,56.65,56.68,15500.0,35.1694,35.1756,35.1198,35.1384,15500.0
2005-11-01 15:45:00,56.65,56.73,56.65,56.66,32500.0,35.1198,35.1694,35.1198,35.126,32500.0
2005-11-01 15:50:00,56.62,56.65,56.62,56.63,29100.0,35.1012,35.1198,35.1012,35.1074,29100.0
2005-11-01 15:55:00,56.63,56.65,56.6,56.6,27900.0,35.1074,35.1198,35.0888,35.0888,27900.0
2005-11-02 09:30:00,56.55,56.55,56.52,56.52,8600.0,35.0578,35.0578,35.0392,35.0392,8600.0
2005-11-02 09:35:00,56.52,56.7,56.52,56.7,4400.0,35.0392,35.1508,35.0392,35.1508,4400.0
2005-11-02 09:40:00,56.8,56.8,56.66,56.67,5000.0,35.2128,35.2128,35.126,35.1322,5000.0
2005-11-02 09:45:00,56.74,56.85,56.67,56.67,10500.0,35.1756,35.2438,35.1322,35.1322,10500.0
2005-11-02 09:50:00,56.71,56.72,56.71,56.72,2600.0,35.157,35.1632,35.157,35.1632,2600.0
2005-11-02 09:55:00,56.72,56.77,56.72,56.75,3500.0,35.1632,35.1942,35.1632,35.1818,3500.0
2005-11-02 10:00:00,56.76,56.85,56.76,56.85,4900.0,35.188,35.2438,35.188,35.2438,4900.0
2005-11-02 10:05:00,56.83,56.85,56.75,56.8,7400.0,35.2314,35.2438,35.1818,35.2128,7400.0
2005-11-02 10:10:00,56.8,56.8,56.69,56.7,13100.0,35.2128,35.2128,35.1446,35.1508,13100.0
2005-11-02 10:15:00,56.69,56.71,56.61,56.66,3300.0,35.1446,35.157,35.095,35.126,3300.0
2005-11-02 10:20:00,56.64,56.68,56.6,56.68,7300.0,35.1136,35.1384,35.0888,35.1384,7300.0
2005-11-02 10:25:00,56.67,56.67,56.52,56.61,11700.0,35.1322,35.1322,35.0392,35.095,11700.0
2005-11-02 10:30:00,56.65,56.8,56.65,56.72,5200.0,35.1198,35.2128,35.1198,35.1632,5200.0
2005-11-02 10:35:00,56.73,56.78,56.62,56.62,5700.0,35.1694,35.2004,35.1012,35.1012,5700.0
2005-11-02 10:40:00,56.65,56.72,56.65,56.72,2700.0,35.1198,35.1632,35.1198,35.1632,2700.0
2005-11-02 10:45:00,56.73,56.84,56.73,56.83,3200.0,35.1694,35.2376,35.1694,35.2314,3200.0
2005-11-02 10:50:00,56.8,56.82,56.75,56.77,3400.0,35.2128,35.2252,35.1818,35.1942,3400.0
2005-11-02 10:55:00,56.76,56.76,56.65,56.68,3900.0,35.188,35.188,35.1198,35.1384,3900.0
2005-11-02 11:00:00,56.68,56.72,56.68,56.71,6900.0,35.1384,35.1632,35.1384,35.157,6900.0
2005-11-02 11:05:00,56.71,56.71,56.59,56.63,6700.0,35.157,35.157,35.0826,35.1074,6700.0
2005-11-02 11:10:00,56.63,56.63,56.54,56.56,7400.0,35.1074,35.1074,35.0516,35.064,7400.0
2005-11-02 11:15:00,56.56,56.61,56.55,56.61,24700.0,35.064,35.095,35.0578,35.095,24700.0
2005-11-02 11:20:00,56.61,56.63,56.55,56.58,5000.0,35.095,35.1074,35.0578,35.0764,5000.0
2005-11-02 11:25:00,56.58,56.59,56.55,56.59,2100.0,35.0764,35.0826,35.0578,35.0826,2100.0
2005-11-02 11:30:00,56.6,56.64,56.6,56.64,2800.0,35.0888,35.1136,35.0888,35.1136,2800.0
2005-11-02 11:35:00,56.63,56.65,56.63,56.65,2900.0,35.1074,35.1198,35.1074,35.1198,2900.0
2005-11-02 11:40:00,56.65,56.66,56.65,56.65,1700.0,35.1198,35.126,35.1198,35.1198,1700.0
2005-11-02 11:45:00,56.65,56.65,56.6,56.61,3100.0,35.1198,35.1198,35.0888,35.095,3100.0
2005-11-02 11:50:00,56.61,56.62,56.6,56.61,4100.0,35.095,35.1012,35.0888,35.095,4100.0
2005-11-02 11:55:00,56.6,56.64,56.56,56.64,4200.0,35.0888,35.1136,35.064,35.1136,4200.0
2005-11-02 12:00:00,56.64,56.64,56.62,56.62,5700.0,35.1136,35.1136,35.1012,35.1012,5700.0
2005-11-02 12:05:00,56.58,56.59,56.56,56.59,5400.0,35.0764,35.0826,35.064,35.0826,5400.0
2005-11-02 12:10:00,56.59,56.61,56.56,56.61,5300.0,35.0826,35.095,35.064,35.095,5300.0
2005-11-02 12:15:00,56.61,56.62,56.54,56.56,4200.0,35.095,35.1012,35.0516,35.064,4200.0
2005-11-02 12:20:00,56.57,56.62,56.56,56.61,4700.0,35.0702,35.1012,35.064,35.095,4700.0
2005-11-02 12:25:00,56.62,56.68,56.62,56.68,3100.0,35.1012,35.1384,35.1012,35.1384,3100.0
2005-11-02 12:30:00,56.68,56.71,56.68,56.69,3500.0,35.1384,35.157,35.1384,35.1446,3500.0
2005-11-02 12:35:00,56.67,56.68,56.64,56.67,4200.0,35.1322,35.1384,35.1136,35.1322,4200.0
2005-11-02 12:40:00,56.67,56.77,56.67,56.77,4700.0,35.1322,35.1942,35.1322,35.1942,4700.0
2005-11-02 12:45:00,56.8,56.8,56.68,56.69,13600.0,35.2128,35.2128,35.1384,35.1446,13600.0
2005-11-02 12:50:00,56.7,56.81,56.69,56.77,8800.0,35.1508,35.219,35.1446,35.1942,8800.0
2005-11-02 12:55:00,56.78,56.78,56.7,56.74,7700.0,35.2004,35.2004,35.1508,35.1756,7700.0
2005-11-02 13:00:00,56.74,56.74,56.72,56.72,2800.0,35.1756,35.1756,35.1632,35.1632,2800.0
2005-11-02 13:05:00,56.72,56.72,56.71,56.71,900.0,35.1632,35.1632,35.157,35.157,900.0
2005-11-02 13:10:00,56.71,56.72,56.67,56.7,4000.0,35.157,35.1632,35.1322,35.1508,4000.0
2005-11-02 13:15:00,56.69,56.71,56.69,56.69,2700.0,35.1446,35.157,35.1446,35.1446,2700.0
2005-11-02 13:20:00,56.7,56.77,56.7,56.75,5300.0,35.1508,35.1942,35.1508,35.1818,5300.0
2005-11-02 13:25:00,56.77,56.78,56.7,56.75,6900.0,35.1942,35.2004,35.1508,35.1818,6900.0
2005-11-02 13:30:00,56.74,56.81,56.71,56.81,3800.0,35.1756,35.219,35.157,35.219,3800.0
2005-11-02 13:35:00,56.81,56.83,56.78,56.82,11400.0,35.219,35.2314,35.2004,35.2252,11400.0
2005-11-02 13:40:00,56.81,56.88,56.8,56.86,32900.0,35.219,35.2624,35.2128,35.25,32900.0
2005-11-02 13:45:00,56.86,56.91,56.83,56.85,21000.0,35.25,35.281,35.2314,35.2438,21000.0
2005-11-02 13:50:00,56.88,56.88,56.85,56.88,5800.0,35.2624,35.2624,35.2438,35.2624,5800.0
2005-11-02 13:55:00,56.89,56.89,56.85,56.87,1700.0,35.2686,35.2686,35.2438,35.2562,1700.0
2005-11-02 14:00:00,56.87,56.91,56.86,56.91,6100.0,35.2562,35.281,35.25,35.281,6100.0
2005-11-02 14:05:00,56.91,56.91,56.85,56.85,5300.0,35.281,35.281,35.2438,35.2438,5300.0
2005-11-02 14:10:00,56.86,56.87,56.73,56.74,6800.0,35.25,35.2562,35.1694,35.1756,6800.0
2005-11-02 14:15:00,56.73,56.79,56.73,56.76,2800.0,35.1694,35.2066,35.1694,35.188,2800.0
2005-11-02 14:20:00,56.76,56.77,56.76,56.77,900.0,35.188,35.1942,35.188,35.1942,900.0
2005-11-02 14:25:00,56.78,56.79,56.74,56.75,4500.0,35.2004,35.2066,35.1756,35.1818,4500.0
2005-11-02 14:30:00,56.75,56.78,56.71,56.73,4700.0,35.1818,35.2004,35.157,35.1694,4700.0
2005-11-02 14:35:00,56.73,56.73,56.7,56.71,1700.0,35.1694,35.1694,35.1508,35.157,1700.0
2005-11-02 14:40:00,56.71,56.75,56.69,56.72,3600.0,35.157,35.1818,35.1446,35.1632,3600.0
2005-11-02 14:45:00,56.72,56.76,56.72,56.74,4700.0,35.1632,35.188,35.1632,35.1756,4700.0
2005-11-02 14:50:00,56.74,56.75,56.7,56.73,2500.0,35.1756,35.1818,35.1508,35.1694,2500.0
2005-11-02 14:55:00,56.74,56.75,56.66,56.73,6400.0,35.1756,35.1818,35.126,35.1694,6400.0
2005-11-02 15:00:00,56.73,56.78,56.73,56.75,5800.0,35.1694,35.2004,35.1694,35.1818,5800.0
2005-11-02 15:05:00,56.75,56.76,56.72,56.74,6500.0,35.1818,35.188,35.1632,35.1756,6500.0
2005-11-02 15:10:00,56.75,56.81,56.74,56.81,6700.0,35.1818,35.219,35.1756,35.219,6700.0
2005-11-02 15:15:00,56.8,56.8,56.75,56.78,4100.0,35.2128,35.2128,35.1818,35.2004,4100.0
2005-11-02 15:20:00,56.78,56.83,56.76,56.81,3500.0,35.2004,35.2314,35.188,35.219,3500.0
2005-11-02 15:25:00,56.83,56.83,56.79,56.79,7300.0,35.2314,35.2314,35.2066,35.2066,7300.0
2005-11-02 15:30:00,56.81,56.83,56.71,56.77,9000.0,35.219,35.2314,35.157,35.1942,9000.0
2005-11-02 15:35:00,56.77,56.83,56.72,56.77,11100.0,35.1942,35.2314,35.1632,35.1942,11100.0
2005-11-02 15:40:00,56.78,56.86,56.78,56.85,8500.0,35.2004,35.25,35.2004,35.2438,8500.0
2005-11-02 15:45:00,56.86,56.97,56.85,56.94,11500.0,35.25,35.3182,35.2438,35.2996,11500.0
2005-11-02 15:50:00,56.91,56.92,56.84,56.85,9000.0,35.281,35.2872,35.2376,35.2438,9000.0
2005-11-02 15:55:00,56.85,56.92,56.82,56.92,13000.0,35.2438,35.2872,35.2252,35.2872,13000.0
2005-11-03 09:30:00,57.1,57.1,57.01,57.01,7300.0,35.3988,35.3988,35.343,35.343,7300.0
2005-11-03 09:35:00,57.01,57.28,56.68,56.8,20900.0,35.343,35.5104,35.1384,35.2128,20900.0
2005-11-03 09:40:00,56.8,56.85,56.61,56.63,11600.0,35.2128,35.2438,35.095,35.1074,11600.0
2005-11-03 09:45:00,56.6,56.92,56.52,56.92,9800.0,35.0888,35.2872,35.0392,35.2872,9800.0
2005-11-03 09:50:00,56.96,57.04,56.86,57.0,3700.0,35.312,35.3616,35.25,35.3368,3700.0
2005-11-03 09:55:00,57.0,57.27,56.96,57.07,12800.0,35.3368,35.5042,35.312,35.3802,12800.0
2005-11-03 10:00:00,57.07,57.07,56.95,57.0,3500.0,35.3802,35.3802,35.3058,35.3368,3500.0
2005-11-03 10:05:00,56.97,56.97,56.75,56.76,12800.0,35.3182,35.3182,35.1818,35.188,12800.0
2005-11-03 10:10:00,56.76,56.76,56.6,56.6,10300.0,35.188,35.188,35.0888,35.0888,10300.0
2005-11-03 10:15:00,56.63,56.66,56.53,56.58,6000.0,35.1074,35.126,35.0454,35.0764,6000.0
2005-11-03 10:20:00,56.57,56.63,56.54,56.57,3200.0,35.0702,35.1074,35.0516,35.0702,3200.0
2005-11-03 10:25:00,56.55,56.65,56.52,56.59,6600.0,35.0578,35.1198,35.0392,35.0826,6600.0
2005-11-03 10:30:00,56.6,56.64,56.56,56.63,4500.0,35.0888,35.1136,35.064,35.1074,4500.0
2005-11-03 10:35:00,56.63,56.76,56.61,56.66,11700.0,35.1074,35.188,35.095,35.126,11700.0
2005-11-03 10:40:00,56.63,56.63,56.48,56.48,11300.0,35.1074,35.1074,35.0144,35.0144,11300.0
2005-11-03 10:45:00,56.48,56.48,56.43,56.43,5400.0,35.0144,35.0144,34.9835,34.9835,5400.0
2005-11-03 10:50:00,56.42,56.43,56.35,56.35,3000.0,34.9773,34.9835,34.9339,34.9339,3000.0
2005-11-03 10:55:00,56.34,56.38,56.34,56.38,1700.0,34.9277,34.9525,34.9277,34.9525,1700.0
2005-11-03 11:00:00,56.38,56.41,56.34,56.34,7900.0,34.9525,34.9711,34.9277,34.9277,7900.0
2005-11-03 11:05:00,56.36,56.36,56.31,56.34,20000.0,34.9401,34.9401,34.9091,34.9277,20000.0
2005-11-03 11:10:00,56.34,56.34,56.27,56.27,5300.0,34.9277,34.9277,34.8843,34.8843,5300.0
2005-11-03 11:15:00,56.28,56.32,56.22,56.3,11000.0,34.8905,34.9153,34.8533,34.9029,11000.0
2005-11-03 11:20:00,56.29,56.31,56.29,56.29,8800.0,34.8967,34.9091,34.8967,34.8967,8800.0
2005-11-03 11:25:00,56.29,56.35,56.26,56.35,6000.0,34.8967,34.9339,34.8781,34.9339,6000.0
2005-11-03 11:30:00,56.34,56.53,56.34,56.53,8000.0,34.9277,35.0454,34.9277,35.0454,8000.0
2005-11-03 11:35:00,56.53,56.57,56.53,56.55,3200.0,35.0454,35.0702,35.0454,35.0578,3200.0
2005-11-03 11:40:00,56.53,56.55,56.45,56.45,4400.0,35.0454,35.0578,34.9959,34.9959,4400.0
2005-11-03 11:45:00,56.44,56.44,56.38,56.43,6900.0,34.9897,34.9897,34.9525,34.9835,6900.0
2005-11-03 11:50:00,56.41,56.44,56.39,56.42,6800.0,34.9711,34.9897,34.9587,34.9773,6800.0
2005-11-03 11:55:00,56.42,56.42,56.36,56.41,2200.0,34.9773,34.9773,34.9401,34.9711,2200.0
2005-11-03 12:00:00,56.35,56.39,56.35,56.38,3900.0,34.9339,34.9587,34.9339,34.9525,3900.0
2005-11-03 12:05:00,56.36,56.38,56.36,56.37,900.0,34.9401,34.9525,34.9401,34.9463,900.0
2005-11-03 12:10:00,56.36,56.4,56.36,56.38,5800.0,34.9401,34.9649,34.9401,34.9525,5800.0
2005-11-03 12:15:00,56.36,56.43,56.36,56.43,2200.0,34.9401,34.9835,34.9401,34.9835,2200.0
2005-11-03 12:20:00,56.44,56.44,56.39,56.39,1500.0,34.9897,34.9897,34.9587,34.9587,1500.0
2005-11-03 12:25:00,56.39,56.39,56.37,56.37,1200.0,34.9587,34.9587,34.9463,34.9463,1200.0
2005-11-03 12:30:00,56.37,56.39,56.36,56.39,6800.0,34.9463,34.9587,34.9401,34.9587,6800.0
2005-11-03 12:35:00,56.39,56.39,56.36,56.36,1700.0,34.9587,34.9587,34.9401,34.9401,1700.0
2005-11-03 12:40:00,56.36,56.39,56.35,56.39,2300.0,34.9401,34.9587,34.9339,34.9587,2300.0
2005-11-03 12:45:00,56.39,56.53,56.39,56.53,3900.0,34.9587,35.0454,34.9587,35.0454,3900.0
2005-11-03 12:50:00,56.53,56.53,56.46,56.46,2400.0,35.0454,35.0454,35.0021,35.0021,2400.0
2005-11-03 12:55:00,56.47,56.55,56.47,56.53,2200.0,35.0082,35.0578,35.0082,35.0454,2200.0
2005-11-03 13:00:00,56.55,56.55,56.5,56.52,2100.0,35.0578,35.0578,35.0268,35.0392,2100.0
2005-11-03 13:05:00,56.51,56.52,56.42,56.47,3900.0,35.033,35.0392,34.9773,35.0082,3900.0
2005-11-03 13:10:00,56.44,56.45,56.41,56.41,1400.0,34.9897,34.9959,34.9711,34.9711,1400.0
2005-11-03 13:15:00,56.41,56.41,56.38,56.39,1200.0,34.9711,34.9711,34.9525,34.9587,1200.0
2005-11-03 13:20:00,56.4,56.4,56.37,56.37,2000.0,34.9649,34.9649,34.9463,34.9463,2000.0
2005-11-03 13:25:00,56.37,56.44,56.37,56.39,3600.0,34.9463,34.9897,34.9463,34.9587,3600.0
2005-11-03 13:30:00,56.37,56.43,56.37,56.37,5500.0,34.9463,34.9835,34.9463,34.9463,5500.0
2005-11-03 13:35:00,56.37,56.4,56.33,56.39,5300.0,34.9463,34.9649,34.9215,34.9587,5300.0
2005-11-03 13:40:00,56.39,56.43,56.35,56.43,3100.0,34.9587,34.9835,34.9339,34.9835,3100.0
2005-11-03 13:45:00,56.46,56.46,56.39,56.39,2900.0,35.0021,35.0021,34.9587,34.9587,2900.0
2005-11-03 13:50:00,56.38,56.44,56.32,56.4,5400.0,34.9525,34.9897,34.9153,34.9649,5400.0
2005-11-03 13:55:00,56.42,56.44,56.39,56.41,3100.0,34.9773,34.9897,34.9587,34.9711,3100.0
2005-11-03 14:00:00,56.38,56.47,56.38,56.42,3400.0,34.9525,35.0082,34.9525,34.9773,3400.0
2005-11-03 14:05:00,56.41,56.43,56.36,56.4,5700.0,34.9711,34.9835,34.9401,34.9649,5700.0
2005-11-03 14:10:00,56.42,56.42,56.35,56.37,3100.0,34.9773,34.9773,34.9339,34.9463,3100.0
2005-11-03 14:15:00,56.36,56.42,56.35,56.4,3100.0,34.9401,34.9773,34.9339,34.9649,3100.0
2005-11-03 14:20:00,56.42,56.45,56.38,56.38,2700.0,34.9773,34.9959,34.9525,34.9525,2700.0
2005-11-03 14:25:00,56.4,56.4,56.31,56.34,2100.0,34.9649,34.9649,34.9091,34.9277,2100.0
2005-11-03 14:30:00,56.32,56.33,56.31,56.33,3200.0,34.9153,34.9215,34.9091,34.9215,3200.0
2005-11-03 14:35:00,56.33,56.38,56.3,56.33,6000.0,34.9215,34.9525,34.9029,34.9215,6000.0
2005-11-03 14:40:00,56.32,56.33,56.28,56.29,4400.0,34.9153,34.9215,34.8905,34.8967,4400.0
2005-11-03 14:45:00,56.29,56.35,56.29,56.35,3400.0,34.8967,34.9339,34.8967,34.9339,3400.0
2005-11-03 14:50:00,56.33,56.33,56.3,56.32,4900.0,34.9215,34.9215,34.9029,34.9153,4900.0
2005-11-03 14:55:00,56.35,56.39,56.34,56.38,5500.0,34.9339,34.9587,34.9277,34.9525,5500.0
2005-11-03 15:00:00,56.37,56.37,56.32,56.32,2600.0,34.9463,34.9463,34.9153,34.9153,2600.0
2005-11-03 15:05:00,56.32,56.33,56.27,56.33,4300.0,34.9153,34.9215,34.8843,34.9215,4300.0
2005-11-03 15:10:00,56.33,56.34,56.22,56.22,5800.0,34.9215,34.9277,34.8533,34.8533,5800.0
2005-11-03 15:15:00,56.2,56.24,56.19,56.23,3600.0,34.8409,34.8657,34.8347,34.8595,3600.0
2005-11-03 15:20:00,56.23,56.27,56.23,56.27,4100.0,34.8595,34.8843,34.8595,34.8843,4100.0
2005-11-03 15:25:00,56.27,56.38,56.26,56.37,5400.0,34.8843,34.9525,34.8781,34.9463,5400.0
2005-11-03 15:30:00,56.38,56.4,56.37,56.37,8700.0,34.9525,34.9649,34.9463,34.9463,8700.0
2005-11-03 15:35:00,56.38,56.42,56.37,56.39,5600.0,34.9525,34.9773,34.9463,34.9587,5600.0
2005-11-03 15:40:00,56.39,56.39,56.33,56.34,10200.0,34.9587,34.9587,34.9215,34.9277,10200.0
2005-11-03 15:45:00,56.35,56.41,56.3,56.41,9800.0,34.9339,34.9711,34.9029,34.9711,9800.0
2005-11-03 15:50:00,56.4,56.4,56.3,56.3,16900.0,34.9649,34.9649,34.9029,34.9029,16900.0
2005-11-03 15:55:00,56.3,56.32,56.27,56.31,15000.0,34.9029,34.9153,34.8843,34.9091,15000.0
2005-11-04 09:30:00,56.41,56.65,56.39,56.65,7100.0,34.9711,35.1198,34.9587,35.1198,7100.0
2005-11-04 09:35:00,56.65,56.65,56.56,56.61,1900.0,35.1198,35.1198,35.064,35.095,1900.0
2005-11-04 09:40:00,56.61,56.67,56.56,56.67,2800.0,35.095,35.1322,35.064,35.1322,2800.0
2005-11-04 09:45:00,56.67,56.71,56.55,56.63,3000.0,35.1322,35.157,35.0578,35.1074,3000.0
2005-11-04 09:50:00,56.64,56.64,56.38,56.41,9400.0,35.1136,35.1136,34.9525,34.9711,9400.0
2005-11-04 09:55:00,56.4,56.51,56.4,56.51,1600.0,34.9649,35.033,34.9649,35.033,1600.0
2005-11-04 10:00:00,56.45,56.47,56.37,56.39,4200.0,34.9959,35.0082,34.9463,34.9587,4200.0
2005-11-04 10:05:00,56.39,56.43,56.25,56.27,5800.0,34.9587,34.9835,34.8719,34.8843,5800.0
2005-11-04 10:10:00,56.27,56.31,56.23,56.29,2700.0,34.8843,34.9091,34.8595,34.8967,2700.0
2005-11-04 10:15:00,56.29,56.32,56.24,56.26,4200.0,34.8967,34.9153,34.8657,34.8781,4200.0
2005-11-04 10:20:00,56.27,56.35,56.25,56.35,2700.0,34.8843,34.9339,34.8719,34.9339,2700.0
2005-11-04 10:25:00,56.34,56.34,56.3,56.34,3400.0,34.9277,34.9277,34.9029,34.9277,3400.0
2005-11-04 10:30:00,56.35,56.37,56.29,56.29,3900.0,34.9339,34.9463,34.8967,34.8967,3900.0
2005-11-04 10:35:00,56.29,56.34,56.27,56.33,3300.0,34.8967,34.9277,34.8843,34.9215,3300.0
2005-11-04 10:40:00,56.33,56.33,56.23,56.23,2300.0,34.9215,34.9215,34.8595,34.8595,2300.0
2005-11-04 10:45:00,56.24,56.24,56.1,56.1,11900.0,34.8657,34.8657,34.7789,34.7789,11900.0
2005-11-04 10:50:00,56.11,56.21,56.1,56.21,3700.0,34.7851,34.8471,34.7789,34.8471,3700.0
2005-11-04 10:55:00,56.18,56.18,56.12,56.12,3000.0,34.8285,34.8285,34.7913,34.7913,3000.0
2005-11-04 11:00:00,56.12,56.13,56.1,56.12,2300.0,34.7913,34.7975,34.7789,34.7913,2300.0
2005-11-04 11:05:00,56.12,56.12,56.06,56.11,4500.0,34.7913,34.7913,34.7541,34.7851,4500.0
2005-11-04 11:10:00,56.11,56.13,56.08,56.08,4300.0,34.7851,34.7975,34.7665,34.7665,4300.0
2005-11-04 11:15:00,56.05,56.09,56.02,56.09,4900.0,34.7479,34.7727,34.7293,34.7727,4900.0
2005-11-04 11:20:00,56.1,56.11,56.09,56.11,2600.0,34.7789,34.7851,34.7727,34.7851,2600.0
2005-11-04 11:25:00,56.11,56.15,56.1,56.14,4400.0,34.7851,34.8099,34.7789,34.8037,4400.0
2005-11-04 11:30:00,56.1,56.13,56.05,56.07,3800.0,34.7789,34.7975,34.7479,34.7603,3800.0
2005-11-04 11:35:00,56.08,56.08,56.0,56.02,8400.0,34.7665,34.7665,34.7169,34.7293,8400.0
2005-11-04 11:40:00,56.02,56.03,56.02,56.02,1500.0,34.7293,34.7355,34.7293,34.7293,1500.0
2005-11-04 11:45:00,56.02,56.13,56.02,56.07,7200.0,34.7293,34.7975,34.7293,34.7603,7200.0
2005-11-04 11:50:00,56.09,56.09,56.07,56.07,700.0,34.7727,34.7727,34.7603,34.7603,700.0
2005-11-04 11:55:00,56.08,56.1,56.06,56.08,4400.0,34.7665,34.7789,34.7541,34.7665,4400.0
2005-11-04 12:00:00,56.06,56.09,56.01,56.03,4100.0,34.7541,34.7727,34.7231,34.7355,4100.0
2005-11-04 12:05:00,56.03,56.06,56.02,56.03,2600.0,34.7355,34.7541,34.7293,34.7355,2600.0
2005-11-04 12:10:00,56.02,56.05,56.01,56.05,2500.0,34.7293,34.7479,34.7231,34.7479,2500.0
2005-11-04 12:15:00,56.05,56.07,56.05,56.06,1000.0,34.7479,34.7603,34.7479,34.7541,1000.0
2005-11-04 12:20:00,56.06,56.09,56.03,56.09,2700.0,34.7541,34.7727,34.7355,34.7727,2700.0
2005-11-04 12:25:00,56.09,56.1,56.01,56.04,6200.0,34.7727,34.7789,34.7231,34.7417,6200.0
2005-11-04 12:30:00,56.04,56.07,56.03,56.06,2300.0,34.7417,34.7603,34.7355,34.7541,2300.0
2005-11-04 12:35:00,56.05,56.07,56.02,56.03,2000.0,34.7479,34.7603,34.7293,34.7355,2000.0
2005-11-04 12:40:00,56.02,56.04,56.01,56.04,1200.0,34.7293,34.7417,34.7231,34.7417,1200.0
2005-11-04 12:45:00,56.01,56.02,55.95,56.01,9700.0,34.7231,34.7293,34.6859,34.7231,9700.0
2005-11-04 12:50:00,56.0,56.09,56.0,56.06,4000.0,34.7169,34.7727,34.7169,34.7541,4000.0
2005-11-04 12:55:00,56.05,56.06,56.0,56.03,2000.0,34.7479,34.7541,34.7169,34.7355,2000.0
2005-11-04 13:00:00,56.0,56.0,55.95,55.96,2600.0,34.7169,34.7169,34.6859,34.6921,2600.0
2005-11-04 13:05:00,55.93,55.97,55.93,55.95,2500.0,34.6735,34.6983,34.6735,34.6859,2500.0
2005-11-04 13:10:00,55.93,55.96,55.91,55.93,6000.0,34.6735,34.6921,34.6611,34.6735,6000.0
2005-11-04 13:15:00,55.93,55.93,55.91,55.92,1800.0,34.6735,34.6735,34.6611,34.6673,1800.0
2005-11-04 13:20:00,55.91,55.92,55.84,55.85,7300.0,34.6611,34.6673,34.6177,34.6239,7300.0
2005-11-04 13:25:00,55.85,55.85,55.81,55.81,7000.0,34.6239,34.6239,34.5991,34.5991,7000.0
2005-11-04 13:30:00,55.8,55.83,55.79,55.83,15300.0,34.5929,34.6115,34.5867,34.6115,15300.0
2005-11-04 13:35:00,55.84,55.84,55.78,55.81,6300.0,34.6177,34.6177,34.5805,34.5991,6300.0
2005-11-04 13:40:00,55.76,55.79,55.75,55.77,2200.0,34.5681,34.5867,34.5619,34.5743,2200.0
2005-11-04 13:45:00,55.77,55.78,55.75,55.75,5300.0,34.5743,34.5805,34.5619,34.5619,5300.0
2005-11-04 13:50:00,55.73,55.75,55.7,55.7,2800.0,34.5495,34.5619,34.5309,34.5309,2800.0
2005-11-04 13:55:00,55.7,55.71,55.6,55.62,16600.0,34.5309,34.5371,34.4689,34.4813,16600.0
2005-11-04 14:00:00,55.6,55.74,55.56,55.69,13100.0,34.4689,34.5557,34.4441,34.5247,13100.0
2005-11-04 14:05:00,55.69,55.78,55.64,55.78,6400.0,34.5247,34.5805,34.4937,34.5805,6400.0
2005-11-04 14:10:00,55.79,55.79,55.62,55.65,5600.0,34.5867,34.5867,34.4813,34.4999,5600.0
2005-11-04 14:15:00,55.66,55.7,55.66,55.7,6300.0,34.5061,34.5309,34.5061,34.5309,6300.0
2005-11-04 14:20:00,55.7,55.85,55.7,55.82,11500.0,34.5309,34.6239,34.5309,34.6053,11500.0
2005-11-04 14:25:00,55.82,55.82,55.74,55.74,4000.0,34.6053,34.6053,34.5557,34.5557,4000.0
2005-11-04 14:30:00,55.71,55.73,55.68,55.7,10200.0,34.5371,34.5495,34.5185,34.5309,10200.0
2005-11-04 14:35:00,55.71,55.72,55.67,55.67,7800.0,34.5371,34.5433,34.5123,34.5123,7800.0
2005-11-04 14:40:00,55.68,55.7,55.65,55.67,9700.0,34.5185,34.5309,34.4999,34.5123,9700.0
2005-11-04 14:45:00,55.66,55.66,55.6,55.65,10700.0,34.5061,34.5061,34.4689,34.4999,10700.0
2005-11-04 14:50:00,55.63,55.63,55.59,55.61,21100.0,34.4875,34.4875,34.4627,34.4751,21100.0
2005-11-04 14:55:00,55.6,55.69,55.6,55.68,8100.0,34.4689,34.5247,34.4689,34.5185,8100.0
2005-11-04 15:00:00,55.67,55.67,55.65,55.65,13000.0,34.5123,34.5123,34.4999,34.4999,13000.0
2005-11-04 15:05:00,55.65,55.66,55.64,55.66,11400.0,34.4999,34.5061,34.4937,34.5061,11400.0
2005-11-04 15:10:00,55.65,55.7,55.64,55.66,13200.0,34.4999,34.5309,34.4937,34.5061,13200.0
2005-11-04 15:15:00,55.67,55.71,55.64,55.71,7900.0,34.5123,34.5371,34.4937,34.5371,7900.0
2005-11-04 15:20:00,55.7,55.71,55.65,55.65,9900.0,34.5309,34.5371,34.4999,34.4999,9900.0
2005-11-04 15:25:00,55.65,55.67,55.63,55.65,9600.0,34.4999,34.5123,34.4875,34.4999,9600.0
2005-11-04 15:30:00,55.65,55.71,55.64,55.71,15100.0,34.4999,34.5371,34.4937,34.5371,15100.0
2005-11-04 15:35:00,55.72,55.77,55.7,55.7,21100.0,34.5433,34.5743,34.5309,34.5309,21100.0
2005-11-04 15:40:00,55.69,55.74,55.68,55.7,16600.0,34.5247,34.5557,34.5185,34.5309,16600.0
2005-11-04 15:45:00,55.7,55.72,55.69,55.7,15200.0,34.5309,34.5433,34.5247,34.5309,15200.0
2005-11-04 15:50:00,55.7,55.71,55.65,55.7,27100.0,34.5309,34.5371,34.4999,34.5309,27100.0
2005-11-04 15:55:00,55.71,55.71,55.66,55.67,17600.0,34.5371,34.5371,34.5061,34.5123,17600.0
2005-11-07 09:30:00,56.0,56.06,56.0,56.06,8100.0,34.7169,34.7541,34.7169,34.7541,8100.0
2005-11-07 09:35:00,56.06,56.06,55.84,55.84,8400.0,34.7541,34.7541,34.6177,34.6177,8400.0
2005-11-07 09:40:00,55.87,55.96,55.75,55.87,10200.0,34.6363,34.6921,34.5619,34.6363,10200.0
2005-11-07 09:45:00,55.82,55.82,55.75,55.75,9900.0,34.6053,34.6053,34.5619,34.5619,9900.0
2005-11-07 09:50:00,55.74,55.8,55.73,55.73,2900.0,34.5557,34.5929,34.5495,34.5495,2900.0
2005-11-07 09:55:00,55.72,55.75,55.69,55.75,3800.0,34.5433,34.5619,34.5247,34.5619,3800.0
2005-11-07 10:00:00,55.75,55.89,55.73,55.8,7200.0,34.5619,34.6487,34.5495,34.5929,7200.0
2005-11-07 10:05:00,55.8,55.85,55.79,55.84,6600.0,34.5929,34.6239,34.5867,34.6177,6600.0
2005-11-07 10:10:00,55.84,55.84,55.71,55.71,4500.0,34.6177,34.6177,34.5371,34.5371,4500.0
2005-11-07 10:15:00,55.72,55.83,55.72,55.81,5900.0,34.5433,34.6115,34.5433,34.5991,5900.0
2005-11-07 10:20:00,55.78,55.78,55.7,55.74,5600.0,34.5805,34.5805,34.5309,34.5557,5600.0
2005-11-07 10:25:00,55.74,55.76,55.69,55.69,8800.0,34.5557,34.5681,34.5247,34.5247,8800.0
2005-11-07 10:30:00,55.68,55.72,55.68,55.72,10400.0,34.5185,34.5433,34.5185,34.5433,10400.0
2005-11-07 10:35:00,55.72,55.77,55.65,55.66,5100.0,34.5433,34.5743,34.4999,34.5061,5100.0
2005-11-07 10:40:00,55.66,55.68,55.6,55.6,5500.0,34.5061,34.5185,34.4689,34.4689,5500.0
2005-11-07 10:45:00,55.64,55.67,55.64,55.67,1500.0,34.4937,34.5123,34.4937,34.5123,1500.0
2005-11-07 10:50:00,55.65,55.67,55.62,55.66,3300.0,34.4999,34.5123,34.4813,34.5061,3300.0
2005-11-07 10:55:00,55.67,55.77,55.65,55.7,10700.0,34.5123,34.5743,34.4999,34.5309,10700.0
2005-11-07 11:00:00,55.76,55.82,55.65,55.65,7100.0,34.5681,34.6053,34.4999,34.4999,7100.0
2005-11-07 11:05:00,55.68,55.69,55.61,55.61,3500.0,34.5185,34.5247,34.4751,34.4751,3500.0
2005-11-07 11:10:00,55.61,55.65,55.56,55.62,5100.0,34.4751,34.4999,34.4441,34.4813,5100.0
2005-11-07 11:15:00,55.62,55.62,55.57,55.59,3400.0,34.4813,34.4813,34.4503,34.4627,3400.0
2005-11-07 11:20:00,55.59,55.63,55.58,55.6,5700.0,34.4627,34.4875,34.4565,34.4689,5700.0
2005-11-07 11:25:00,55.65,55.79,55.65,55.77,11000.0,34.4999,34.5867,34.4999,34.5743,11000.0
2005-11-07 11:30:00,55.73,55.78,55.65,55.7,15900.0,34.5495,34.5805,34.4999,34.5309,15900.0
2005-11-07 11:35:00,55.71,55.71,55.62,55.64,6800.0,34.5371,34.5371,34.4813,34.4937,6800.0
2005-11-07 11:40:00,55.63,55.65,55.62,55.65,5000.0,34.4875,34.4999,34.4813,34.4999,5000.0
2005-11-07 11:45:00,55.66,55.66,55.65,55.66,2400.0,34.5061,34.5061,34.4999,34.5061,2400.0
2005-11-07 11:50:00,55.66,55.66,55.65,55.65,3500.0,34.5061,34.5061,34.4999,34.4999,3500.0
2005-11-07 11:55:00,55.66,55.66,55.58,55.66,6600.0,34.5061,34.5061,34.4565,34.5061,6600.0
2005-11-07 12:00:00,55.65,55.67,55.65,55.66,7000.0,34.4999,34.5123,34.4999,34.5061,7000.0
2005-11-07 12:05:00,55.63,55.66,55.61,55.66,7300.0,34.4875,34.5061,34.4751,34.5061,7300.0
2005-11-07 12:10:00,55.66,55.78,55.64,55.78,11600.0,34.5061,34.5805,34.4937,34.5805,11600.0
2005-11-07 12:15:00,55.77,55.8,55.75,55.8,10400.0,34.5743,34.5929,34.5619,34.5929,10400.0
2005-11-07 12:20:00,55.8,55.83,55.74,55.74,10500.0,34.5929,34.6115,34.5557,34.5557,10500.0
2005-11-07 12:25:00,55.77,55.78,55.69,55.7,8300.0,34.5743,34.5805,34.5247,34.5309,8300.0
2005-11-07 12:30:00,55.7,55.7,55.6,55.6,7200.0,34.5309,34.5309,34.4689,34.4689,7200.0
2005-11-07 12:35:00,55.62,55.65,55.6,55.6,5200.0,34.4813,34.4999,34.4689,34.4689,5200.0
2005-11-07 12:40:00,55.6,55.6,55.52,55.53,13700.0,34.4689,34.4689,34.4193,34.4255,13700.0
2005-11-07 12:45:00,55.55,55.58,55.55,55.55,16600.0,34.4379,34.4565,34.4379,34.4379,16600.0
2005-11-07 12:50:00,55.55,55.65,55.55,55.6,8000.0,34.4379,34.4999,34.4379,34.4689,8000.0
2005-11-07 12:55:00,55.6,55.65,55.6,55.64,1800.0,34.4689,34.4999,34.4689,34.4937,1800.0
2005-11-07 13:00:00,55.64,55.72,55.64,55.7,12100.0,34.4937,34.5433,34.4937,34.5309,12100.0
2005-11-07 13:05:00,55.68,55.68,55.61,55.64,6600.0,34.5185,34.5185,34.4751,34.4937,6600.0
2005-11-07 13:10:00,55.64,55.65,55.62,55.63,5800.0,34.4937,34.4999,34.4813,34.4875,5800.0
2005-11-07 13:15:00,55.63,55.65,55.62,55.63,6300.0,34.4875,34.4999,34.4813,34.4875,6300.0
2005-11-07 13:20:00,55.63,55.66,55.63,55.66,3600.0,34.4875,34.5061,34.4875,34.5061,3600.0
2005-11-07 13:25:00,55.67,55.74,55.67,55.7,13500.0,34.5123,34.5557,34.5123,34.5309,13500.0
2005-11-07 13:30:00,55.69,55.7,55.64,55.66,12200.0,34.5247,34.5309,34.4937,34.5061,12200.0
2005-11-07 13:35:00,55.63,55.67,55.61,55.62,4300.0,34.4875,34.5123,34.4751,34.4813,4300.0
2005-11-07 13:40:00,55.64,55.72,55.64,55.65,16500.0,34.4937,34.5433,34.4937,34.4999,16500.0
2005-11-07 13:45:00,55.65,55.66,55.63,55.63,8100.0,34.4999,34.5061,34.4875,34.4875,8100.0
2005-11-07 13:50:00,55.63,55.67,55.63,55.67,8400.0,34.4875,34.5123,34.4875,34.5123,8400.0
2005-11-07 13:55:00,55.67,55.71,55.6,55.61,4700.0,34.5123,34.5371,34.4689,34.4751,4700.0
2005-11-07 14:00:00,55.61,55.61,55.5,55.54,12400.0,34.4751,34.4751,34.4069,34.4317,12400.0
2005-11-07 14:05:00,55.53,55.59,55.51,55.58,10600.0,34.4255,34.4627,34.4131,34.4565,10600.0
2005-11-07 14:10:00,55.58,55.61,55.56,55.61,5800.0,34.4565,34.4751,34.4441,34.4751,5800.0
2005-11-07 14:15:00,55.62,55.65,55.58,55.63,5700.0,34.4813,34.4999,34.4565,34.4875,5700.0
2005-11-07 14:20:00,55.63,55.66,55.59,55.61,7900.0,34.4875,34.5061,34.4627,34.4751,7900.0
2005-11-07 14:25:00,55.6,55.67,55.55,55.64,5700.0,34.4689,34.5123,34.4379,34.4937,5700.0
2005-11-07 14:30:00,55.63,55.64,55.55,55.64,9200.0,34.4875,34.4937,34.4379,34.4937,9200.0
2005-11-07 14:35:00,55.62,55.62,55.53,55.53,10700.0,34.4813,34.4813,34.4255,34.4255,10700.0
2005-11-07 14:40:00,55.53,55.67,55.53,55.67,7500.0,34.4255,34.5123,34.4255,34.5123,7500.0
2005-11-07 14:45:00,55.66,55.66,55.63,55.66,5600.0,34.5061,34.5061,34.4875,34.5061,5600.0
2005-11-07 14:50:00,55.64,55.66,55.62,55.62,4900.0,34.4937,34.5061,34.4813,34.4813,4900.0
2005-11-07 14:55:00,55.64,55.64,55.59,55.61,4900.0,34.4937,34.4937,34.4627,34.4751,4900.0
2005-11-07 15:00:00,55.61,55.65,55.6,55.65,5200.0,34.4751,34.4999,34.4689,34.4999,5200.0
2005-11-07 15:05:00,55.66,55.67,55.64,55.66,11800.0,34.5061,34.5123,34.4937,34.5061,11800.0
2005-11-07 15:10:00,55.66,55.66,55.6,55.61,6300.0,34.5061,34.5061,34.4689,34.4751,6300.0
2005-11-07 15:15:00,55.61,55.75,55.59,55.7,22200.0,34.4751,34.5619,34.4627,34.5309,22200.0
2005-11-07 15:20:00,55.7,55.71,55.67,55.69,8100.0,34.5309,34.5371,34.5123,34.5247,8100.0
2005-11-07 15:25:00,55.69,55.75,55.65,55.72,14300.0,34.5247,34.5619,34.4999,34.5433,14300.0
2005-11-07 15:30:00,55.72,55.75,55.65,55.72,10400.0,34.5433,34.5619,34.4999,34.5433,10400.0
2005-11-07 15:35:00,55.7,55.71,55.65,55.68,10800.0,34.5309,34.5371,34.4999,34.5185,10800.0
2005-11-07 15:40:00,55.67,55.7,55.67,55.69,7400.0,34.5123,34.5309,34.5123,34.5247,7400.0
2005-11-07 15:45:00,55.69,55.81,55.67,55.67,15000.0,34.5247,34.5991,34.5123,34.5123,15000.0
2005-11-07 15:50:00,55.67,55.73,55.66,55.73,12500.0,34.5123,34.5495,34.5061,34.5495,12500.0
2005-11-07 15:55:00,55.73,55.74,55.67,55.67,13100.0,34.5495,34.5557,34.5123,34.5123,13100.0
2005-11-08 09:30:00,55.46,55.68,55.46,55.68,10200.0,34.3821,34.5185,34.3821,34.5185,10200.0
2005-11-08 09:35:00,55.66,55.66,55.56,55.64,5700.0,34.5061,34.5061,34.4441,34.4937,5700.0
2005-11-08 09:40:00,55.63,55.73,55.62,55.7,2200.0,34.4875,34.5495,34.4813,34.5309,2200.0
2005-11-08 09:45:00,55.71,55.71,55.65,55.67,2000.0,34.5371,34.5371,34.4999,34.5123,2000.0
2005-11-08 09:50:00,55.68,55.7,55.63,55.63,2400.0,34.5185,34.5309,34.4875,34.4875,2400.0
2005-11-08 09:55:00,55.63,55.74,55.62,55.74,4800.0,34.4875,34.5557,34.4813,34.5557,4800.0
2005-11-08 10:00:00,55.64,55.64,55.42,55.45,8300.0,34.4937,34.4937,34.3573,34.3759,8300.0
2005-11-08 10:05:00,55.46,55.55,55.44,55.45,10900.0,34.3821,34.4379,34.3697,34.3759,10900.0
2005-11-08 10:10:00,55.43,55.43,55.25,55.26,11100.0,34.3635,34.3635,34.2519,34.2581,11100.0
2005-11-08 10:15:00,55.25,55.31,55.25,55.26,6700.0,34.2519,34.2891,34.2519,34.2581,6700.0
2005-11-08 10:20:00,55.25,55.31,55.21,55.28,7700.0,34.2519,34.2891,34.2271,34.2705,7700.0
2005-11-08 10:25:00,55.28,55.32,55.22,55.24,5400.0,34.2705,34.2953,34.2333,34.2457,5400.0
2005-11-08 10:30:00,55.24,55.29,55.2,55.26,6800.0,34.2457,34.2767,34.2209,34.2581,6800.0
2005-11-08 10:35:00,55.25,55.32,55.22,55.24,9100.0,34.2519,34.2953,34.2333,34.2457,9100.0
2005-11-08 10:40:00,55.23,55.36,55.22,55.32,7300.0,34.2395,34.3201,34.2333,34.2953,7300.0
2005-11-08 10:45:00,55.32,55.32,55.21,55.24,4900.0,34.2953,34.2953,34.2271,34.2457,4900.0
2005-11-08 10:50:00,55.28,55.28,55.12,55.12,4000.0,34.2705,34.2705,34.1713,34.1713,4000.0
2005-11-08 10:55:00,55.13,55.14,55.11,55.13,4600.0,34.1775,34.1837,34.1651,34.1775,4600.0
2005-11-08 11:00:00,55.13,55.14,55.1,55.11,8800.0,34.1775,34.1837,34.1589,34.1651,8800.0
2005-11-08 11:05:00,55.11,55.14,55.06,55.1,7100.0,34.1651,34.1837,34.1341,34.1589,7100.0
2005-11-08 11:10:00,55.09,55.12,55.08,55.11,9200.0,34.1527,34.1713,34.1465,34.1651,9200.0
2005-11-08 11:15:00,55.13,55.21,55.1,55.2,5500.0,34.1775,34.2271,34.1589,34.2209,5500.0
2005-11-08 11:20:00,55.18,55.29,55.18,55.26,7700.0,34.2085,34.2767,34.2085,34.2581,7700.0
2005-11-08 11:25:00,55.27,55.29,55.2,55.2,4900.0,34.2643,34.2767,34.2209,34.2209,4900.0
2005-11-08 11:30:00,55.18,55.24,55.17,55.23,8300.0,34.2085,34.2457,34.2023,34.2395,8300.0
2005-11-08 11:35:00,55.22,55.22,55.2,55.2,3300.0,34.2333,34.2333,34.2209,34.2209,3300.0
2005-11-08 11:40:00,55.19,55.25,55.17,55.23,6100.0,34.2147,34.2519,34.2023,34.2395,6100.0
2005-11-08 11:45:00,55.22,55.25,55.17,55.25,10400.0,34.2333,34.2519,34.2023,34.2519,10400.0
2005-11-08 11:50:00,55.26,55.32,55.19,55.29,8600.0,34.2581,34.2953,34.2147,34.2767,8600.0
2005-11-08 11:55:00,55.28,55.28,55.19,55.26,3800.0,34.2705,34.2705,34.2147,34.2581,3800.0
2005-11-08 12:00:00,55.22,55.32,55.22,55.32,4000.0,34.2333,34.2953,34.2333,34.2953,4000.0
2005-11-08 12:05:00,55.32,55.36,55.32,55.36,3600.0,34.2953,34.3201,34.2953,34.3201,3600.0
2005-11-08 12:10:00,55.32,55.32,55.27,55.29,5300.0,34.2953,34.2953,34.2643,34.2767,5300.0
2005-11-08 12:15:00,55.29,55.31,55.27,55.28,2800.0,34.2767,34.2891,34.2643,34.2705,2800.0
2005-11-08 12:20:00,55.26,55.28,55.26,55.27,2700.0,34.2581,34.2705,34.2581,34.2643,2700.0
2005-11-08 12:25:00,55.3,55.31,55.27,55.28,3500.0,34.2829,34.2891,34.2643,34.2705,3500.0
2005-11-08 12:30:00,55.28,55.34,55.28,55.31,2700.0,34.2705,34.3077,34.2705,34.2891,2700.0
2005-11-08 12:35:00,55.3,55.33,55.26,55.29,3800.0,34.2829,34.3015,34.2581,34.2767,3800.0
2005-11-08 12:40:00,55.32,55.32,55.26,55.3,3600.0,34.2953,34.2953,34.2581,34.2829,3600.0
2005-11-08 12:45:00,55.26,55.3,55.26,55.26,3200.0,34.2581,34.2829,34.2581,34.2581,3200.0
2005-11-08 12:50:00,55.26,55.28,55.17,55.22,9000.0,34.2581,34.2705,34.2023,34.2333,9000.0
2005-11-08 12:55:00,55.18,55.2,55.17,55.2,3000.0,34.2085,34.2209,34.2023,34.2209,3000.0
2005-11-08 13:00:00,55.24,55.24,55.19,55.21,4100.0,34.2457,34.2457,34.2147,34.2271,4100.0
2005-11-08 13:05:00,55.22,55.22,55.15,55.16,4700.0,34.2333,34.2333,34.1899,34.1961,4700.0
2005-11-08 13:10:00,55.16,55.27,55.15,55.23,10100.0,34.1961,34.2643,34.1899,34.2395,10100.0
2005-11-08 13:15:00,55.16,55.18,55.16,55.18,3700.0,34.1961,34.2085,34.1961,34.2085,3700.0
2005-11-08 13:20:00,55.18,55.19,55.15,55.17,3800.0,34.2085,34.2147,34.1899,34.2023,3800.0
2005-11-08 13:25:00,55.16,55.19,55.15,55.19,3200.0,34.1961,34.2147,34.1899,34.2147,3200.0
2005-11-08 13:30:00,55.17,55.21,55.17,55.17,2400.0,34.2023,34.2271,34.2023,34.2023,2400.0
2005-11-08 13:35:00,55.16,55.2,55.15,55.2,4400.0,34.1961,34.2209,34.1899,34.2209,4400.0
2005-11-08 13:40:00,55.19,55.26,55.19,55.23,7300.0,34.2147,34.2581,34.2147,34.2395,7300.0
2005-11-08 13:45:00,55.22,55.22,55.16,55.16,3500.0,34.2333,34.2333,34.1961,34.1961,3500.0
2005-11-08 13:50:00,55.16,55.18,55.11,55.14,7600.0,34.1961,34.2085,34.1651,34.1837,7600.0
2005-11-08 13:55:00,55.14,55.2,55.1,55.2,13000.0,34.1837,34.2209,34.1589,34.2209,13000.0
2005-11-08 14:00:00,55.14,55.18,55.11,55.11,8900.0,34.1837,34.2085,34.1651,34.1651,8900.0
2005-11-08 14:05:00,55.12,55.15,55.11,55.12,8500.0,34.1713,34.1899,34.1651,34.1713,8500.0
2005-11-08 14:10:00,55.12,55.14,55.08,55.14,9700.0,34.1713,34.1837,34.1465,34.1837,9700.0
2005-11-08 14:15:00,55.12,55.14,55.03,55.03,7400.0,34.1713,34.1837,34.1155,34.1155,7400.0
2005-11-08 14:20:00,55.05,55.06,55.03,55.03,6600.0,34.1279,34.1341,34.1155,34.1155,6600.0
2005-11-08 14:25:00,55.03,55.08,55.02,55.08,5500.0,34.1155,34.1465,34.1093,34.1465,5500.0
2005-11-08 14:30:00,55.06,55.08,55.06,55.08,7400.0,34.1341,34.1465,34.1341,34.1465,7400.0
2005-11-08 14:35:00,55.08,55.09,55.06,55.09,6100.0,34.1465,34.1527,34.1341,34.1527,6100.0
2005-11-08 14:40:00,55.07,55.1,55.06,55.06,7700.0,34.1403,34.1589,34.1341,34.1341,7700.0
2005-11-08 14:45:00,55.04,55.11,55.02,55.08,6600.0,34.1217,34.1651,34.1093,34.1465,6600.0
2005-11-08 14:50:00,55.07,55.09,55.03,55.05,6700.0,34.1403,34.1527,34.1155,34.1279,6700.0
2005-11-08 14:55:00,55.03,55.08,55.03,55.06,4500.0,34.1155,34.1465,34.1155,34.1341,4500.0
2005-11-08 15:00:00,55.06,55.12,55.05,55.11,8500.0,34.1341,34.1713,34.1279,34.1651,8500.0
2005-11-08 15:05:00,55.09,55.09,55.03,55.05,6000.0,34.1527,34.1527,34.1155,34.1279,6000.0
2005-11-08 15:10:00,55.08,55.17,55.05,55.13,7300.0,34.1465,34.2023,34.1279,34.1775,7300.0
2005-11-08 15:15:00,55.13,55.16,55.08,55.1,14600.0,34.1775,34.1961,34.1465,34.1589,14600.0
2005-11-08 15:20:00,55.1,55.11,55.07,55.07,12200.0,34.1589,34.1651,34.1403,34.1403,12200.0
2005-11-08 15:25:00,55.06,55.14,55.01,55.14,21800.0,34.1341,34.1837,34.1031,34.1837,21800.0
2005-11-08 15:30:00,55.12,55.17,55.12,55.15,7900.0,34.1713,34.2023,34.1713,34.1899,7900.0
2005-11-08 15:35:00,55.13,55.14,55.07,55.11,18100.0,34.1775,34.1837,34.1403,34.1651,18100.0
2005-11-08 15:40:00,55.11,55.11,55.01,55.03,13500.0,34.1651,34.1651,34.1031,34.1155,13500.0
2005-11-08 15:45:00,55.03,55.05,55.01,55.02,10600.0,34.1155,34.1279,34.1031,34.1093,10600.0
2005-11-08 15:50:00,55.03,55.09,55.01,55.08,18900.0,34.1155,34.1527,34.1031,34.1465,18900.0
2005-11-08 15:55:00,55.08,55.09,55.02,55.05,18700.0,34.1465,34.1527,34.1093,34.1279,18700.0
2005-11-09 09:30:00,55.01,55.21,55.01,55.15,8600.0,34.1031,34.2271,34.1031,34.1899,8600.0
2005-11-09 09:35:00,55.2,55.31,55.16,55.2,2700.0,34.2209,34.2891,34.1961,34.2209,2700.0
2005-11-09 09:40:00,55.21,55.27,55.17,55.23,4500.0,34.2271,34.2643,34.2023,34.2395,4500.0
2005-11-09 09:45:00,55.24,55.24,55.12,55.12,13700.0,34.2457,34.2457,34.1713,34.1713,13700.0
2005-11-09 09:50:00,55.07,55.15,55.04,55.11,8400.0,34.1403,34.1899,34.1217,34.1651,8400.0
2005-11-09 09:55:00,55.13,55.13,55.07,55.1,4400.0,34.1775,34.1775,34.1403,34.1589,4400.0
2005-11-09 10:00:00,55.06,55.06,55.02,55.04,7500.0,34.1341,34.1341,34.1093,34.1217,7500.0
2005-11-09 10:05:00,55.03,55.03,55.0,55.0,12100.0,34.1155,34.1155,34.0969,34.0969,12100.0
2005-11-09 10:10:00,55.0,55.03,55.0,55.01,8200.0,34.0969,34.1155,34.0969,34.1031,8200.0
2005-11-09 10:15:00,55.01,55.02,54.96,54.96,8300.0,34.1031,34.1093,34.0721,34.0721,8300.0
2005-11-09 10:20:00,54.96,55.02,54.96,54.97,6600.0,34.0721,34.1093,34.0721,34.0783,6600.0
2005-11-09 10:25:00,54.97,55.06,54.97,55.06,4700.0,34.0783,34.1341,34.0783,34.1341,4700.0
2005-11-09 10:30:00,55.06,55.09,55.05,55.08,4000.0,34.1341,34.1527,34.1279,34.1465,4000.0
2005-11-09 10:35:00,55.06,55.07,55.05,55.06,5200.0,34.1341,34.1403,34.1279,34.1341,5200.0
2005-11-09 10:40:00,55.06,55.1,55.03,55.08,3300.0,34.1341,34.1589,34.1155,34.1465,3300.0
2005-11-09 10:45:00,55.08,55.15,55.08,55.12,4800.0,34.1465,34.1899,34.1465,34.1713,4800.0
2005-11-09 10:50:00,55.11,55.23,55.1,55.18,9200.0,34.1651,34.2395,34.1589,34.2085,9200.0
2005-11-09 10:55:00,55.17,55.17,55.08,55.12,6100.0,34.2023,34.2023,34.1465,34.1713,6100.0
2005-11-09 11:00:00,55.1,55.11,55.06,55.06,6600.0,34.1589,34.1651,34.1341,34.1341,6600.0
2005-11-09 11:05:00,55.01,55.12,55.01,55.12,8600.0,34.1031,34.1713,34.1031,34.1713,8600.0
2005-11-09 11:10:00,55.05,55.1,55.04,55.04,1600.0,34.1279,34.1589,34.1217,34.1217,1600.0
2005-11-09 11:15:00,55.02,55.06,55.01,55.06,6100.0,34.1093,34.1341,34.1031,34.1341,6100.0
2005-11-09 11:20:00,55.03,55.05,55.02,55.03,3300.0,34.1155,34.1279,34.1093,34.1155,3300.0
2005-11-09 11:25:00,55.02,55.06,55.01,55.01,7100.0,34.1093,34.1341,34.1031,34.1031,7100.0
2005-11-09 11:30:00,55.01,55.01,54.95,54.97,5400.0,34.1031,34.1031,34.0659,34.0783,5400.0
2005-11-09 11:35:00,54.97,55.02,54.96,54.98,7600.0,34.0783,34.1093,34.0721,34.0845,7600.0
2005-11-09 11:40:00,54.98,54.98,54.9,54.94,14300.0,34.0845,34.0845,34.0349,34.0597,14300.0
2005-11-09 11:45:00,54.97,54.97,54.85,54.86,6300.0,34.0783,34.0783,34.0039,34.0101,6300.0
2005-11-09 11:50:00,54.89,54.91,54.85,54.9,11700.0,34.0287,34.0411,34.0039,34.0349,11700.0
2005-11-09 11:55:00,54.93,54.93,54.81,54.85,7200.0,34.0535,34.0535,33.9791,34.0039,7200.0
2005-11-09 12:00:00,54.85,54.85,54.82,54.84,5500.0,34.0039,34.0039,33.9853,33.9977,5500.0
2005-11-09 12:05:00,54.84,54.92,54.84,54.92,7500.0,33.9977,34.0473,33.9977,34.0473,7500.0
2005-11-09 12:10:00,54.93,54.96,54.87,54.87,5800.0,34.0535,34.0721,34.0163,34.0163,5800.0
2005-11-09 12:15:00,54.84,54.96,54.81,54.96,12200.0,33.9977,34.0721,33.9791,34.0721,12200.0
2005-11-09 12:20:00,54.98,55.19,54.97,55.19,20300.0,34.0845,34.2147,34.0783,34.2147,20300.0
2005-11-09 12:25:00,55.2,55.27,55.16,55.26,16200.0,34.2209,34.2643,34.1961,34.2581,16200.0
2005-11-09 12:30:00,55.26,55.26,55.08,55.08,5800.0,34.2581,34.2581,34.1465,34.1465,5800.0
2005-11-09 12:35:00,55.11,55.11,55.03,55.09,9700.0,34.1651,34.1651,34.1155,34.1527,9700.0
2005-11-09 12:40:00,55.07,55.08,55.04,55.04,5900.0,34.1403,34.1465,34.1217,34.1217,5900.0
2005-11-09 12:45:00,55.05,55.11,55.04,55.11,13700.0,34.1279,34.1651,34.1217,34.1651,13700.0
2005-11-09 12:50:00,55.11,55.2,55.06,55.07,15100.0,34.1651,34.2209,34.1341,34.1403,15100.0
2005-11-09 12:55:00,55.06,55.16,55.06,55.12,10000.0,34.1341,34.1961,34.1341,34.1713,10000.0
2005-11-09 13:00:00,55.13,55.16,55.05,55.05,7800.0,34.1775,34.1961,34.1279,34.1279,7800.0
2005-11-09 13:05:00,55.06,55.09,55.03,55.03,10700.0,34.1341,34.1527,34.1155,34.1155,10700.0
2005-11-09 13:10:00,55.01,55.05,55.01,55.05,3900.0,34.1031,34.1279,34.1031,34.1279,3900.0
2005-11-09 13:15:00,55.02,55.05,55.01,55.05,2600.0,34.1093,34.1279,34.1031,34.1279,2600.0
2005-11-09 13:20:00,55.05,55.05,55.02,55.02,3600.0,34.1279,34.1279,34.1093,34.1093,3600.0
2005-11-09 13:25:00,55.03,55.05,55.01,55.04,3600.0,34.1155,34.1279,34.1031,34.1217,3600.0
2005-11-09 13:30:00,55.02,55.12,55.02,55.1,11200.0,34.1093,34.1713,34.1093,34.1589,11200.0
2005-11-09 13:35:00,55.08,55.1,55.02,55.03,7800.0,34.1465,34.1589,34.1093,34.1155,7800.0
2005-11-09 13:40:00,55.02,55.05,55.02,55.03,4100.0,34.1093,34.1279,34.1093,34.1155,4100.0
2005-11-09 13:45:00,55.04,55.05,55.03,55.05,4200.0,34.1217,34.1279,34.1155,34.1279,4200.0
2005-11-09 13:50:00,55.05,55.06,55.0,55.01,12500.0,34.1279,34.1341,34.0969,34.1031,12500.0
2005-11-09 13:55:00,55.03,55.04,55.01,55.04,4800.0,34.1155,34.1217,34.1031,34.1217,4800.0
2005-11-09 14:00:00,55.04,55.05,55.01,55.03,4200.0,34.1217,34.1279,34.1031,34.1155,4200.0
2005-11-09 14:05:00,55.01,55.05,54.95,55.04,7500.0,34.1031,34.1279,34.0659,34.1217,7500.0
2005-11-09 14:10:00,55.04,55.04,55.0,55.03,4000.0,34.1217,34.1217,34.0969,34.1155,4000.0
2005-11-09 14:15:00,55.01,55.06,55.01,55.03,6700.0,34.1031,34.1341,34.1031,34.1155,6700.0
2005-11-09 14:20:00,55.01,55.03,54.99,54.99,3800.0,34.1031,34.1155,34.0907,34.0907,3800.0
2005-11-09 14:25:00,54.99,55.01,54.97,55.01,5100.0,34.0907,34.1031,34.0783,34.1031,5100.0
2005-11-09 14:30:00,55.01,55.03,54.99,55.03,5600.0,34.1031,34.1155,34.0907,34.1155,5600.0
2005-11-09 14:35:00,55.03,55.05,55.0,55.05,5600.0,34.1155,34.1279,34.0969,34.1279,5600.0
2005-11-09 14:40:00,55.04,55.04,54.99,55.0,8000.0,34.1217,34.1217,34.0907,34.0969,8000.0
2005-11-09 14:45:00,54.99,55.04,54.99,55.0,6100.0,34.0907,34.1217,34.0907,34.0969,6100.0
2005-11-09 14:50:00,55.0,55.01,54.98,54.99,9000.0,34.0969,34.1031,34.0845,34.0907,9000.0
2005-11-09 14:55:00,55.0,55.04,55.0,55.01,5600.0,34.0969,34.1217,34.0969,34.1031,5600.0
2005-11-09 15:00:00,55.01,55.05,55.0,55.0,13000.0,34.1031,34.1279,34.0969,34.0969,13000.0
2005-11-09 15:05:00,55.0,55.05,55.0,55.03,10900.0,34.0969,34.1279,34.0969,34.1155,10900.0
2005-11-09 15:10:00,55.04,55.05,55.0,55.05,5700.0,34.1217,34.1279,34.0969,34.1279,5700.0
2005-11-09 15:15:00,55.05,55.27,55.04,55.19,19300.0,34.1279,34.2643,34.1217,34.2147,19300.0
2005-11-09 15:20:00,55.19,55.2,55.05,55.08,16500.0,34.2147,34.2209,34.1279,34.1465,16500.0
2005-11-09 15:25:00,55.08,55.15,55.05,55.14,19300.0,34.1465,34.1899,34.1279,34.1837,19300.0
2005-11-09 15:30:00,55.14,55.18,55.04,55.12,22300.0,34.1837,34.2085,34.1217,34.1713,22300.0
2005-11-09 15:35:00,55.09,55.12,55.05,55.06,12500.0,34.1527,34.1713,34.1279,34.1341,12500.0
2005-11-09 15:40:00,55.05,55.12,55.05,55.12,13700.0,34.1279,34.1713,34.1279,34.1713,13700.0
2005-11-09 15:45:00,55.11,55.11,55.05,55.09,11800.0,34.1651,34.1651,34.1279,34.1527,11800.0
2005-11-09 15:50:00,55.1,55.1,55.08,55.09,12900.0,34.1589,34.1589,34.1465,34.1527,12900.0
2005-11-09 15:55:00,55.1,55.1,54.99,55.05,12400.0,34.1589,34.1589,34.0907,34.1279,12400.0
2005-11-10 09:30:00,55.2,55.22,55.11,55.14,11000.0,34.2209,34.2333,34.1651,34.1837,11000.0
2005-11-10 09:35:00,55.15,55.2,55.01,55.15,6600.0,34.1899,34.2209,34.1031,34.1899,6600.0
2005-11-10 09:40:00,55.15,55.24,55.12,55.19,16100.0,34.1899,34.2457,34.1713,34.2147,16100.0
2005-11-10 09:45:00,55.19,55.25,55.1,55.2,16300.0,34.2147,34.2519,34.1589,34.2209,16300.0
2005-11-10 09:50:00,55.18,55.2,55.13,55.2,5200.0,34.2085,34.2209,34.1775,34.2209,5200.0
2005-11-10 09:55:00,55.2,55.25,55.15,55.15,11700.0,34.2209,34.2519,34.1899,34.1899,11700.0
2005-11-10 10:00:00,55.14,55.24,55.14,55.21,2500.0,34.1837,34.2457,34.1837,34.2271,2500.0
2005-11-10 10:05:00,55.17,55.19,55.15,55.18,2500.0,34.2023,34.2147,34.1899,34.2085,2500.0
2005-11-10 10:10:00,55.17,55.21,55.12,55.21,4900.0,34.2023,34.2271,34.1713,34.2271,4900.0
2005-11-10 10:15:00,55.17,55.17,55.06,55.11,3300.0,34.2023,34.2023,34.1341,34.1651,3300.0
2005-11-10 10:20:00,55.11,55.15,55.09,55.13,1900.0,34.1651,34.1899,34.1527,34.1775,1900.0
2005-11-10 10:25:00,55.12,55.15,55.02,55.09,3000.0,34.1713,34.1899,34.1093,34.1527,3000.0
2005-11-10 10:30:00,55.11,55.13,55.0,55.0,5300.0,34.1651,34.1775,34.0969,34.0969,5300.0
2005-11-10 10:35:00,55.05,55.11,55.05,55.1,3000.0,34.1279,34.1651,34.1279,34.1589,3000.0
2005-11-10 10:40:00,55.1,55.1,55.06,55.07,2700.0,34.1589,34.1589,34.1341,34.1403,2700.0
2005-11-10 10:45:00,55.07,55.12,55.02,55.12,4700.0,34.1403,34.1713,34.1093,34.1713,4700.0
2005-11-10 10:50:00,55.12,55.13,55.0,55.09,6100.0,34.1713,34.1775,34.0969,34.1527,6100.0
2005-11-10 10:55:00,55.1,55.13,55.1,55.12,3900.0,34.1589,34.1775,34.1589,34.1713,3900.0
2005-11-10 11:00:00,55.12,55.16,55.06,55.06,6800.0,34.1713,34.1961,34.1341,34.1341,6800.0
2005-11-10 11:05:00,55.08,55.13,55.08,55.13,5100.0,34.1465,34.1775,34.1465,34.1775,5100.0
2005-11-10 11:10:00,55.12,55.16,55.06,55.1,5400.0,34.1713,34.1961,34.1341,34.1589,5400.0
2005-11-10 11:15:00,55.12,55.14,55.08,55.12,3300.0,34.1713,34.1837,34.1465,34.1713,3300.0
2005-11-10 11:20:00,55.12,55.13,55.09,55.13,2200.0,34.1713,34.1775,34.1527,34.1775,2200.0
2005-11-10 11:25:00,55.14,55.19,55.13,55.15,5300.0,34.1837,34.2147,34.1775,34.1899,5300.0
2005-11-10 11:30:00,55.15,55.15,55.1,55.1,2600.0,34.1899,34.1899,34.1589,34.1589,2600.0
2005-11-10 11:35:00,55.13,55.15,55.04,55.07,9700.0,34.1775,34.1899,34.1217,34.1403,9700.0
2005-11-10 11:40:00,55.07,55.12,55.06,55.12,4700.0,34.1403,34.1713,34.1341,34.1713,4700.0
2005-11-10 11:45:00,55.13,55.18,55.13,55.15,7000.0,34.1775,34.2085,34.1775,34.1899,7000.0
2005-11-10 11:50:00,55.15,55.2,55.13,55.18,8500.0,34.1899,34.2209,34.1775,34.2085,8500.0
2005-11-10 11:55:00,55.18,55.19,55.15,55.16,6700.0,34.2085,34.2147,34.1899,34.1961,6700.0
2005-11-10 12:00:00,55.17,55.2,55.14,55.18,3200.0,34.2023,34.2209,34.1837,34.2085,3200.0
2005-11-10 12:05:00,55.19,55.19,55.1,55.14,8100.0,34.2147,34.2147,34.1589,34.1837,8100.0
2005-11-10 12:10:00,55.13,55.14,55.06,55.13,7300.0,34.1775,34.1837,34.1341,34.1775,7300.0
2005-11-10 12:15:00,55.14,55.2,55.13,55.19,4500.0,34.1837,34.2209,34.1775,34.2147,4500.0
2005-11-10 12:20:00,55.16,55.17,55.13,55.17,1800.0,34.1961,34.2023,34.1775,34.2023,1800.0
2005-11-10 12:25:00,55.18,55.25,55.17,55.22,10400.0,34.2085,34.2519,34.2023,34.2333,10400.0
2005-11-10 12:30:00,55.22,55.23,55.19,55.19,8200.0,34.2333,34.2395,34.2147,34.2147,8200.0
2005-11-10 12:35:00,55.18,55.19,55.16,55.19,1000.0,34.2085,34.2147,34.1961,34.2147,1000.0
2005-11-10 12:40:00,55.19,55.19,55.14,55.17,5800.0,34.2147,34.2147,34.1837,34.2023,5800.0
2005-11-10 12:45:00,55.18,55.2,55.14,55.15,2000.0,34.2085,34.2209,34.1837,34.1899,2000.0
2005-11-10 12:50:00,55.14,55.14,55.07,55.11,8800.0,34.1837,34.1837,34.1403,34.1651,8800.0
2005-11-10 12:55:00,55.13,55.16,55.1,55.12,2300.0,34.1775,34.1961,34.1589,34.1713,2300.0
2005-11-10 13:00:00,55.14,55.21,55.13,55.14,21200.0,34.1837,34.2271,34.1775,34.1837,21200.0
2005-11-10 13:05:00,55.14,55.16,55.11,55.15,10700.0,34.1837,34.1961,34.1651,34.1899,10700.0
2005-11-10 13:10:00,55.15,55.15,55.11,55.15,6800.0,34.1899,34.1899,34.1651,34.1899,6800.0
2005-11-10 13:15:00,55.15,55.18,55.12,55.13,9100.0,34.1899,34.2085,34.1713,34.1775,9100.0
2005-11-10 13:20:00,55.13,55.13,55.11,55.12,1700.0,34.1775,34.1775,34.1651,34.1713,1700.0
2005-11-10 13:25:00,55.13,55.2,55.11,55.18,10000.0,34.1775,34.2209,34.1651,34.2085,10000.0
2005-11-10 13:30:00,55.19,55.19,55.12,55.13,12300.0,34.2147,34.2147,34.1713,34.1775,12300.0
2005-11-10 13:35:00,55.15,55.15,55.14,55.14,16300.0,34.1899,34.1899,34.1837,34.1837,16300.0
2005-11-10 13:40:00,55.14,55.17,55.13,55.17,13200.0,34.1837,34.2023,34.1775,34.2023,13200.0
2005-11-10 13:45:00,55.17,55.17,55.13,55.17,21000.0,34.2023,34.2023,34.1775,34.2023,21000.0
2005-11-10 13:50:00,55.17,55.17,55.16,55.17,18100.0,34.2023,34.2023,34.1961,34.2023,18100.0
2005-11-10 13:55:00,55.16,55.2,55.16,55.19,53000.0,34.1961,34.2209,34.1961,34.2147,53000.0
2005-11-10 14:00:00,55.2,55.2,55.19,55.19,10500.0,34.2209,34.2209,34.2147,34.2147,10500.0
2005-11-10 14:05:00,55.2,55.2,55.17,55.19,6800.0,34.2209,34.2209,34.2023,34.2147,6800.0
2005-11-10 14:10:00,55.19,55.2,55.18,55.19,8700.0,34.2147,34.2209,34.2085,34.2147,8700.0
2005-11-10 14:15:00,55.19,55.19,55.14,55.16,7700.0,34.2147,34.2147,34.1837,34.1961,7700.0
2005-11-10 14:20:00,55.16,55.18,55.15,55.17,4200.0,34.1961,34.2085,34.1899,34.2023,4200.0
2005-11-10 14:25:00,55.18,55.19,55.17,55.18,13000.0,34.2085,34.2147,34.2023,34.2085,13000.0
2005-11-10 14:30:00,55.2,55.22,55.19,55.2,6100.0,34.2209,34.2333,34.2147,34.2209,6100.0
2005-11-10 14:35:00,55.2,55.2,55.19,55.2,9000.0,34.2209,34.2209,34.2147,34.2209,9000.0
2005-11-10 14:40:00,55.2,55.2,55.19,55.19,4900.0,34.2209,34.2209,34.2147,34.2147,4900.0
2005-11-10 14:45:00,55.2,55.2,55.19,55.19,5700.0,34.2209,34.2209,34.2147,34.2147,5700.0
2005-11-10 14:50:00,55.19,55.29,55.19,55.28,13700.0,34.2147,34.2767,34.2147,34.2705,13700.0
2005-11-10 14:55:00,55.3,55.38,55.3,55.35,12500.0,34.2829,34.3325,34.2829,34.3139,12500.0
2005-11-10 15:00:00,55.35,55.38,55.29,55.31,4800.0,34.3139,34.3325,34.2767,34.2891,4800.0
2005-11-10 15:05:00,55.32,55.35,55.25,55.26,28800.0,34.2953,34.3139,34.2519,34.2581,28800.0
2005-11-10 15:10:00,55.27,55.31,55.21,55.3,13300.0,34.2643,34.2891,34.2271,34.2829,13300.0
2005-11-10 15:15:00,55.31,55.43,55.31,55.41,10900.0,34.2891,34.3635,34.2891,34.3511,10900.0
2005-11-10 15:20:00,55.3,55.31,55.24,55.25,11500.0,34.2829,34.2891,34.2457,34.2519,11500.0
2005-11-10 15:25:00,55.24,55.26,55.24,55.26,14400.0,34.2457,34.2581,34.2457,34.2581,14400.0
2005-11-10 15:30:00,55.25,55.25,55.24,55.24,10200.0,34.2519,34.2519,34.2457,34.2457,10200.0
2005-11-10 15:35:00,55.24,55.25,55.17,55.18,13300.0,34.2457,34.2519,34.2023,34.2085,13300.0
2005-11-10 15:40:00,55.18,55.2,55.17,55.18,8400.0,34.2085,34.2209,34.2023,34.2085,8400.0
2005-11-10 15:45:00,55.19,55.19,55.12,55.13,7300.0,34.2147,34.2147,34.1713,34.1775,7300.0
2005-11-10 15:50:00,55.13,55.15,55.03,55.05,44800.0,34.1775,34.1899,34.1155,34.1279,44800.0
2005-11-10 15:55:00,55.05,55.16,54.99,55.15,33800.0,34.1279,34.1961,34.0907,34.1899,33800.0
2005-11-11 09:30:00,55.0,55.05,54.91,54.91,12900.0,34.0969,34.1279,34.0411,34.0411,12900.0
2005-11-11 09:35:00,54.91,54.91,54.81,54.81,10800.0,34.0411,34.0411,33.9791,33.9791,10800.0
2005-11-11 09:40:00,54.84,54.85,54.4,54.42,28000.0,33.9977,34.0039,33.725,33.7374,28000.0
2005-11-11 09:45:00,54.42,54.56,54.4,54.56,11600.0,33.7374,33.8242,33.725,33.8242,11600.0
2005-11-11 09:50:00,54.49,54.52,54.45,54.51,11600.0,33.7808,33.7994,33.756,33.7932,11600.0
2005-11-11 09:55:00,54.5,54.5,54.45,54.5,7600.0,33.787,33.787,33.756,33.787,7600.0
2005-11-11 10:00:00,54.48,54.51,54.45,54.5,13600.0,33.7746,33.7932,33.756,33.787,13600.0
2005-11-11 10:05:00,54.5,54.57,54.49,54.5,6700.0,33.787,33.8304,33.7808,33.787,6700.0
2005-11-11 10:10:00,54.5,54.6,54.5,54.54,9800.0,33.787,33.849,33.787,33.8118,9800.0
2005-11-11 10:15:00,54.51,54.58,54.5,54.57,7100.0,33.7932,33.8366,33.787,33.8304,7100.0
2005-11-11 10:20:00,54.56,54.68,54.54,54.68,12200.0,33.8242,33.8985,33.8118,33.8985,12200.0
2005-11-11 10:25:00,54.71,54.77,54.71,54.77,4800.0,33.9171,33.9543,33.9171,33.9543,4800.0
2005-11-11 10:30:00,54.78,54.79,54.76,54.79,3200.0,33.9605,33.9667,33.9481,33.9667,3200.0
2005-11-11 10:35:00,54.78,54.85,54.77,54.82,8600.0,33.9605,34.0039,33.9543,33.9853,8600.0
2005-11-11 10:40:00,54.85,54.87,54.83,54.86,7300.0,34.0039,34.0163,33.9915,34.0101,7300.0
2005-11-11 10:45:00,54.86,54.86,54.8,54.8,4200.0,34.0101,34.0101,33.9729,33.9729,4200.0
2005-11-11 10:50:00,54.81,54.87,54.79,54.81,10900.0,33.9791,34.0163,33.9667,33.9791,10900.0
2005-11-11 10:55:00,54.83,55.05,54.83,55.0,46800.0,33.9915,34.1279,33.9915,34.0969,46800.0
2005-11-11 11:00:00,55.0,55.07,54.98,55.0,23600.0,34.0969,34.1403,34.0845,34.0969,23600.0
2005-11-11 11:05:00,55.0,55.04,54.96,55.04,5000.0,34.0969,34.1217,34.0721,34.1217,5000.0
2005-11-11 11:10:00,55.03,55.09,55.03,55.09,12400.0,34.1155,34.1527,34.1155,34.1527,12400.0
2005-11-11 11:15:00,55.09,55.09,55.02,55.02,5200.0,34.1527,34.1527,34.1093,34.1093,5200.0
2005-11-11 11:20:00,55.01,55.01,54.97,54.99,5800.0,34.1031,34.1031,34.0783,34.0907,5800.0
2005-11-11 11:25:00,54.99,55.15,54.96,55.0,4800.0,34.0907,34.1899,34.0721,34.0969,4800.0
2005-11-11 11:30:00,55.02,55.02,54.96,55.0,4800.0,34.1093,34.1093,34.0721,34.0969,4800.0
2005-11-11 11:35:00,54.99,55.0,54.96,54.96,4200.0,34.0907,34.0969,34.0721,34.0721,4200.0
2005-11-11 11:40:00,54.96,55.0,54.96,55.0,4400.0,34.0721,34.0969,34.0721,34.0969,4400.0
2005-11-11 11:45:00,55.0,55.0,54.98,55.0,3300.0,34.0969,34.0969,34.0845,34.0969,3300.0
2005-11-11 11:50:00,55.0,55.0,54.97,54.98,1400.0,34.0969,34.0969,34.0783,34.0845,1400.0
2005-11-11 11:55:00,54.96,54.97,54.95,54.96,3600.0,34.0721,34.0783,34.0659,34.0721,3600.0
2005-11-11 12:00:00,54.96,54.97,54.78,54.78,12900.0,34.0721,34.0783,33.9605,33.9605,12900.0
2005-11-11 12:05:00,54.83,54.91,54.83,54.88,7500.0,33.9915,34.0411,33.9915,34.0225,7500.0
2005-11-11 12:10:00,54.88,54.9,54.88,54.9,3800.0,34.0225,34.0349,34.0225,34.0349,3800.0
2005-11-11 12:15:00,54.91,54.98,54.9,54.98,3800.0,34.0411,34.0845,34.0349,34.0845,3800.0
2005-11-11 12:20:00,54.98,55.0,54.97,54.99,7000.0,34.0845,34.0969,34.0783,34.0907,7000.0
2005-11-11 12:25:00,54.98,55.0,54.98,54.99,6800.0,34.0845,34.0969,34.0845,34.0907,6800.0
2005-11-11 12:30:00,54.99,55.06,54.98,55.05,7600.0,34.0907,34.1341,34.0845,34.1279,7600.0
2005-11-11 12:35:00,55.05,55.06,55.03,55.04,5900.0,34.1279,34.1341,34.1155,34.1217,5900.0
2005-11-11 12:40:00,55.04,55.04,55.04,55.04,4600.0,34.1217,34.1217,34.1217,34.1217,4600.0
2005-11-11 12:45:00,55.03,55.05,55.03,55.03,2000.0,34.1155,34.1279,34.1155,34.1155,2000.0
2005-11-11 12:50:00,55.03,55.04,55.02,55.04,1700.0,34.1155,34.1217,34.1093,34.1217,1700.0
2005-11-11 12:55:00,55.03,55.03,55.01,55.02,700.0,34.1155,34.1155,34.1031,34.1093,700.0
2005-11-11 13:00:00,55.01,55.03,55.01,55.01,1700.0,34.1031,34.1155,34.1031,34.1031,1700.0
2005-11-11 13:05:00,55.06,55.06,55.0,55.01,4300.0,34.1341,34.1341,34.0969,34.1031,4300.0
2005-11-11 13:10:00,55.01,55.01,54.97,54.97,6600.0,34.1031,34.1031,34.0783,34.0783,6600.0
2005-11-11 13:15:00,54.97,54.98,54.94,54.97,1100.0,34.0783,34.0845,34.0597,34.0783,1100.0
2005-11-11 13:20:00,54.95,54.98,54.91,54.96,2600.0,34.0659,34.0845,34.0411,34.0721,2600.0
2005-11-11 13:25:00,54.97,54.98,54.94,54.98,500.0,34.0783,34.0845,34.0597,34.0845,500.0
2005-11-11 13:30:00,54.97,54.97,54.89,54.91,3100.0,34.0783,34.0783,34.0287,34.0411,3100.0
2005-11-11 13:35:00,54.93,54.94,54.93,54.93,2300.0,34.0535,34.0597,34.0535,34.0535,2300.0
2005-11-11 13:40:00,54.94,54.95,54.93,54.94,5200.0,34.0597,34.0659,34.0535,34.0597,5200.0
2005-11-11 13:45:00,54.94,54.95,54.9,54.92,3500.0,34.0597,34.0659,34.0349,34.0473,3500.0
2005-11-11 13:50:00,54.91,54.92,54.91,54.91,1000.0,34.0411,34.0473,34.0411,34.0411,1000.0
2005-11-11 13:55:00,54.92,54.92,54.9,54.91,1700.0,34.0473,34.0473,34.0349,34.0411,1700.0
2005-11-11 14:00:00,54.91,54.92,54.9,54.91,1800.0,34.0411,34.0473,34.0349,34.0411,1800.0
2005-11-11 14:05:00,54.91,54.92,54.9,54.92,2300.0,34.0411,34.0473,34.0349,34.0473,2300.0
2005-11-11 14:10:00,54.91,54.91,54.85,54.85,3100.0,34.0411,34.0411,34.0039,34.0039,3100.0
2005-11-11 14:15:00,54.85,54.88,54.83,54.83,7300.0,34.0039,34.0225,33.9915,33.9915,7300.0
2005-11-11 14:20:00,54.83,54.84,54.81,54.81,2800.0,33.9915,33.9977,33.9791,33.9791,2800.0
2005-11-11 14:25:00,54.84,54.92,54.84,54.86,16900.0,33.9977,34.0473,33.9977,34.0101,16900.0
2005-11-11 14:30:00,54.87,54.9,54.86,54.9,3900.0,34.0163,34.0349,34.0101,34.0349,3900.0
2005-11-11 14:35:00,54.93,54.95,54.92,54.95,2500.0,34.0535,34.0659,34.0473,34.0659,2500.0
2005-11-11 14:40:00,54.93,54.94,54.9,54.9,6900.0,34.0535,34.0597,34.0349,34.0349,6900.0
2005-11-11 14:45:00,54.9,54.93,54.9,54.9,1900.0,34.0349,34.0535,34.0349,34.0349,1900.0
2005-11-11 14:50:00,54.9,54.9,54.85,54.86,3100.0,34.0349,34.0349,34.0039,34.0101,3100.0
2005-11-11 14:55:00,54.87,54.87,54.85,54.85,16500.0,34.0163,34.0163,34.0039,34.0039,16500.0
2005-11-11 15:00:00,54.85,54.91,54.85,54.91,3200.0,34.0039,34.0411,34.0039,34.0411,3200.0
2005-11-11 15:05:00,54.92,54.92,54.87,54.88,4500.0,34.0473,34.0473,34.0163,34.0225,4500.0
2005-11-11 15:10:00,54.87,54.92,54.87,54.9,2600.0,34.0163,34.0473,34.0163,34.0349,2600.0
2005-11-11 15:15:00,54.9,54.9,54.85,54.86,12900.0,34.0349,34.0349,34.0039,34.0101,12900.0
2005-11-11 15:20:00,54.87,54.88,54.86,54.87,8600.0,34.0163,34.0225,34.0101,34.0163,8600.0
2005-11-11 15:25:00,54.89,54.97,54.88,54.96,9100.0,34.0287,34.0783,34.0225,34.0721,9100.0
2005-11-11 15:30:00,54.96,55.02,54.95,55.02,26700.0,34.0721,34.1093,34.0659,34.1093,26700.0
2005-11-11 15:35:00,55.02,55.02,55.0,55.01,18800.0,34.1093,34.1093,34.0969,34.1031,18800.0
2005-11-11 15:40:00,55.0,55.01,55.0,55.01,13800.0,34.0969,34.1031,34.0969,34.1031,13800.0
2005-11-11 15:45:00,55.02,55.05,55.01,55.03,15600.0,34.1093,34.1279,34.1031,34.1155,15600.0
2005-11-11 15:50:00,55.03,55.09,55.03,55.08,32700.0,34.1155,34.1527,34.1155,34.1465,32700.0
2005-11-11 15:55:00,55.07,55.08,55.02,55.02,18700.0,34.1403,34.1465,34.1093,34.1093,18700.0
2005-11-14 09:30:00,54.92,55.06,54.92,55.01,16000.0,34.0473,34.1341,34.0473,34.1031,16000.0
2005-11-14 09:35:00,55.0,55.06,55.0,55.01,2900.0,34.0969,34.1341,34.0969,34.1031,2900.0
2005-11-14 09:40:00,55.02,55.02,54.83,54.83,11600.0,34.1093,34.1093,33.9915,33.9915,11600.0
2005-11-14 09:45:00,54.82,54.89,54.81,54.85,9700.0,33.9853,34.0287,33.9791,34.0039,9700.0
2005-11-14 09:50:00,54.81,54.84,54.53,54.59,8800.0,33.9791,33.9977,33.8056,33.8428,8800.0
2005-11-14 09:55:00,54.62,54.75,54.62,54.71,5500.0,33.8614,33.9419,33.8614,33.9171,5500.0
2005-11-14 10:00:00,54.71,54.74,54.66,54.69,3500.0,33.9171,33.9357,33.8862,33.9047,3500.0
2005-11-14 10:05:00,54.7,54.71,54.45,54.45,6800.0,33.9109,33.9171,33.756,33.756,6800.0
2005-11-14 10:10:00,54.48,54.54,54.41,54.47,10600.0,33.7746,33.8118,33.7312,33.7684,10600.0
2005-11-14 10:15:00,54.46,54.56,54.44,54.49,4700.0,33.7622,33.8242,33.7498,33.7808,4700.0
2005-11-14 10:20:00,54.47,54.69,54.46,54.62,8700.0,33.7684,33.9047,33.7622,33.8614,8700.0
2005-11-14 10:25:00,54.6,54.72,54.55,54.7,6300.0,33.849,33.9233,33.818,33.9109,6300.0
2005-11-14 10:30:00,54.65,54.71,54.65,54.71,3000.0,33.88,33.9171,33.88,33.9171,3000.0
2005-11-14 10:35:00,54.78,54.78,54.71,54.74,6400.0,33.9605,33.9605,33.9171,33.9357,6400.0
2005-11-14 10:40:00,54.71,54.78,54.71,54.78,3900.0,33.9171,33.9605,33.9171,33.9605,3900.0
2005-11-14 10:45:00,54.75,54.76,54.71,54.72,3800.0,33.9419,33.9481,33.9171,33.9233,3800.0
2005-11-14 10:50:00,54.74,54.74,54.67,54.67,3500.0,33.9357,33.9357,33.8924,33.8924,3500.0
2005-11-14 10:55:00,54.69,54.74,54.68,54.74,4300.0,33.9047,33.9357,33.8985,33.9357,4300.0
2005-11-14 11:00:00,54.73,54.73,54.71,54.71,8500.0,33.9295,33.9295,33.9171,33.9171,8500.0
2005-11-14 11:05:00,54.71,54.71,54.57,54.57,8300.0,33.9171,33.9171,33.8304,33.8304,8300.0
2005-11-14 11:10:00,54.57,54.62,54.56,54.6,8100.0,33.8304,33.8614,33.8242,33.849,8100.0
2005-11-14 11:15:00,54.61,54.72,54.61,54.72,7900.0,33.8552,33.9233,33.8552,33.9233,7900.0
2005-11-14 11:20:00,54.71,54.71,54.61,54.65,5200.0,33.9171,33.9171,33.8552,33.88,5200.0
2005-11-14 11:25:00,54.65,54.77,54.64,54.77,8600.0,33.88,33.9543,33.8738,33.9543,8600.0
2005-11-14 11:30:00,54.77,54.8,54.75,54.8,5300.0,33.9543,33.9729,33.9419,33.9729,5300.0
2005-11-14 11:35:00,54.79,54.84,54.79,54.82,5300.0,33.9667,33.9977,33.9667,33.9853,5300.0
2005-11-14 11:40:00,54.83,54.84,54.8,54.83,6600.0,33.9915,33.9977,33.9729,33.9915,6600.0
2005-11-14 11:45:00,54.83,54.83,54.67,54.68,8900.0,33.9915,33.9915,33.8924,33.8985,8900.0
2005-11-14 11:50:00,54.68,54.76,54.68,54.69,11200.0,33.8985,33.9481,33.8985,33.9047,11200.0
2005-11-14 11:55:00,54.71,54.78,54.69,54.78,3900.0,33.9171,33.9605,33.9047,33.9605,3900.0
2005-11-14 12:00:00,54.79,54.81,54.67,54.72,11000.0,33.9667,33.9791,33.8924,33.9233,11000.0
2005-11-14 12:05:00,54.73,54.79,54.72,54.79,4500.0,33.9295,33.9667,33.9233,33.9667,4500.0
2005-11-14 12:10:00,54.79,54.79,54.75,54.76,4100.0,33.9667,33.9667,33.9419,33.9481,4100.0
2005-11-14 12:15:00,54.76,54.81,54.76,54.79,3700.0,33.9481,33.9791,33.9481,33.9667,3700.0
2005-11-14 12:20:00,54.81,54.86,54.8,54.86,6500.0,33.9791,34.0101,33.9729,34.0101,6500.0
2005-11-14 12:25:00,54.84,54.86,54.8,54.82,4500.0,33.9977,34.0101,33.9729,33.9853,4500.0
2005-11-14 12:30:00,54.81,54.81,54.8,54.8,2000.0,33.9791,33.9791,33.9729,33.9729,2000.0
2005-11-14 12:35:00,54.79,54.81,54.79,54.8,1600.0,33.9667,33.9791,33.9667,33.9729,1600.0
2005-11-14 12:40:00,54.8,54.81,54.79,54.8,3100.0,33.9729,33.9791,33.9667,33.9729,3100.0
2005-11-14 12:45:00,54.79,54.79,54.76,54.76,3300.0,33.9667,33.9667,33.9481,33.9481,3300.0
2005-11-14 12:50:00,54.77,54.77,54.75,54.75,4200.0,33.9543,33.9543,33.9419,33.9419,4200.0
2005-11-14 12:55:00,54.73,54.73,54.61,54.64,4100.0,33.9295,33.9295,33.8552,33.8738,4100.0
2005-11-14 13:00:00,54.64,54.65,54.56,54.57,5100.0,33.8738,33.88,33.8242,33.8304,5100.0
2005-11-14 13:05:00,54.57,54.59,54.56,54.57,4100.0,33.8304,33.8428,33.8242,33.8304,4100.0
2005-11-14 13:10:00,54.56,54.6,54.55,54.6,6800.0,33.8242,33.849,33.818,33.849,6800.0
2005-11-14 13:15:00,54.6,54.62,54.59,54.62,2900.0,33.849,33.8614,33.8428,33.8614,2900.0
2005-11-14 13:20:00,54.61,54.61,54.53,54.55,8400.0,33.8552,33.8552,33.8056,33.818,8400.0
2005-11-14 13:25:00,54.56,54.58,54.55,54.56,6300.0,33.8242,33.8366,33.818,33.8242,6300.0
2005-11-14 13:30:00,54.56,54.61,54.56,54.58,7100.0,33.8242,33.8552,33.8242,33.8366,7100.0
2005-11-14 13:35:00,54.58,54.58,54.54,54.54,4900.0,33.8366,33.8366,33.8118,33.8118,4900.0
2005-11-14 13:40:00,54.54,54.6,54.53,54.57,7600.0,33.8118,33.849,33.8056,33.8304,7600.0
2005-11-14 13:45:00,54.58,54.6,54.54,54.58,5400.0,33.8366,33.849,33.8118,33.8366,5400.0
2005-11-14 13:50:00,54.55,54.55,54.53,54.55,7000.0,33.818,33.818,33.8056,33.818,7000.0
2005-11-14 13:55:00,54.53,54.58,54.53,54.55,7000.0,33.8056,33.8366,33.8056,33.818,7000.0
2005-11-14 14:00:00,54.58,54.58,54.53,54.54,6600.0,33.8366,33.8366,33.8056,33.8118,6600.0
2005-11-14 14:05:00,54.54,54.55,54.53,54.53,10100.0,33.8118,33.818,33.8056,33.8056,10100.0
2005-11-14 14:10:00,54.5,54.5,54.42,54.45,7700.0,33.787,33.787,33.7374,33.756,7700.0
2005-11-14 14:15:00,54.46,54.54,54.45,54.52,12800.0,33.7622,33.8118,33.756,33.7994,12800.0
2005-11-14 14:20:00,54.51,54.52,54.45,54.45,11900.0,33.7932,33.7994,33.756,33.756,11900.0
2005-11-14 14:25:00,54.45,54.46,54.41,54.41,7200.0,33.756,33.7622,33.7312,33.7312,7200.0
2005-11-14 14:30:00,54.41,54.42,54.35,54.35,21400.0,33.7312,33.7374,33.694,33.694,21400.0
2005-11-14 14:35:00,54.34,54.39,54.32,54.36,14900.0,33.6878,33.7188,33.6754,33.7002,14900.0
2005-11-14 14:40:00,54.36,54.44,54.36,54.42,18900.0,33.7002,33.7498,33.7002,33.7374,18900.0
2005-11-14 14:45:00,54.42,54.42,54.38,54.4,9300.0,33.7374,33.7374,33.7126,33.725,9300.0
2005-11-14 14:50:00,54.39,54.4,54.36,54.38,4400.0,33.7188,33.725,33.7002,33.7126,4400.0
2005-11-14 14:55:00,54.39,54.45,54.39,54.42,7400.0,33.7188,33.756,33.7188,33.7374,7400.0
2005-11-14 15:00:00,54.41,54.43,54.36,54.37,9600.0,33.7312,33.7436,33.7002,33.7064,9600.0
2005-11-14 15:05:00,54.37,54.37,54.32,54.33,9600.0,33.7064,33.7064,33.6754,33.6816,9600.0
2005-11-14 15:10:00,54.33,54.33,54.18,54.19,14200.0,33.6816,33.6816,33.5886,33.5948,14200.0
2005-11-14 15:15:00,54.2,54.27,54.18,54.27,9900.0,33.601,33.6444,33.5886,33.6444,9900.0
2005-11-14 15:20:00,54.27,54.28,54.22,54.26,10900.0,33.6444,33.6506,33.6134,33.6382,10900.0
2005-11-14 15:25:00,54.26,54.26,54.19,54.25,9900.0,33.6382,33.6382,33.5948,33.632,9900.0
2005-11-14 15:30:00,54.27,54.28,54.2,54.2,8500.0,33.6444,33.6506,33.601,33.601,8500.0
2005-11-14 15:35:00,54.2,54.28,54.18,54.28,11900.0,33.601,33.6506,33.5886,33.6506,11900.0
2005-11-14 15:40:00,54.27,54.28,54.24,54.26,14700.0,33.6444,33.6506,33.6258,33.6382,14700.0
2005-11-14 15:45:00,54.25,54.27,54.24,54.26,11000.0,33.632,33.6444,33.6258,33.6382,11000.0
2005-11-14 15:50:00,54.25,54.26,54.23,54.23,11700.0,33.632,33.6382,33.6196,33.6196,11700.0
2005-11-14 15:55:00,54.23,54.25,54.21,54.25,15600.0,33.6196,33.632,33.6072,33.632,15600.0
2005-11-15 09:30:00,54.24,54.33,54.24,54.33,11000.0,33.6258,33.6816,33.6258,33.6816,11000.0
2005-11-15 09:35:00,54.32,54.41,54.32,54.37,3300.0,33.6754,33.7312,33.6754,33.7064,3300.0
2005-11-15 09:40:00,54.36,54.36,54.21,54.35,8000.0,33.7002,33.7002,33.6072,33.694,8000.0
2005-11-15 09:45:00,54.35,54.48,54.32,54.45,4900.0,33.694,33.7746,33.6754,33.756,4900.0
2005-11-15 09:50:00,54.43,54.43,54.27,54.33,3300.0,33.7436,33.7436,33.6444,33.6816,3300.0
2005-11-15 09:55:00,54.27,54.45,54.22,54.4,12200.0,33.6444,33.756,33.6134,33.725,12200.0
2005-11-15 10:00:00,54.4,54.44,54.26,54.26,7200.0,33.725,33.7498,33.6382,33.6382,7200.0
2005-11-15 10:05:00,54.26,54.28,54.23,54.28,3100.0,33.6382,33.6506,33.6196,33.6506,3100.0
2005-11-15 10:10:00,54.25,54.25,54.05,54.07,8300.0,33.632,33.632,33.508,33.5204,8300.0
2005-11-15 10:15:00,54.08,54.18,54.05,54.16,9000.0,33.5266,33.5886,33.508,33.5762,9000.0
2005-11-15 10:20:00,54.16,54.34,54.16,54.32,7400.0,33.5762,33.6878,33.5762,33.6754,7400.0
2005-11-15 10:25:00,54.32,54.34,54.2,54.27,2600.0,33.6754,33.6878,33.601,33.6444,2600.0
2005-11-15 10:30:00,54.21,54.35,54.21,54.35,4700.0,33.6072,33.694,33.6072,33.694,4700.0
2005-11-15 10:35:00,54.5,54.5,54.28,54.28,6900.0,33.787,33.787,33.6506,33.6506,6900.0
2005-11-15 10:40:00,54.29,54.29,54.25,54.27,2600.0,33.6568,33.6568,33.632,33.6444,2600.0
2005-11-15 10:45:00,54.27,54.38,54.25,54.31,5200.0,33.6444,33.7126,33.632,33.6692,5200.0
2005-11-15 10:50:00,54.32,54.36,54.24,54.36,5200.0,33.6754,33.7002,33.6258,33.7002,5200.0
2005-11-15 10:55:00,54.36,54.36,54.28,54.28,2500.0,33.7002,33.7002,33.6506,33.6506,2500.0
2005-11-15 11:00:00,54.26,54.28,54.22,54.28,6300.0,33.6382,33.6506,33.6134,33.6506,6300.0
2005-11-15 11:05:00,54.25,54.25,54.21,54.21,7300.0,33.632,33.632,33.6072,33.6072,7300.0
2005-11-15 11:10:00,54.2,54.21,54.17,54.21,6700.0,33.601,33.6072,33.5824,33.6072,6700.0
2005-11-15 11:15:00,54.19,54.2,54.17,54.17,4900.0,33.5948,33.601,33.5824,33.5824,4900.0
2005-11-15 11:20:00,54.16,54.16,54.11,54.14,4300.0,33.5762,33.5762,33.5452,33.5638,4300.0
2005-11-15 11:25:00,54.13,54.13,54.1,54.1,7400.0,33.5576,33.5576,33.539,33.539,7400.0
2005-11-15 11:30:00,54.1,54.15,54.1,54.15,7600.0,33.539,33.57,33.539,33.57,7600.0
2005-11-15 11:35:00,54.14,54.14,54.1,54.12,4800.0,33.5638,33.5638,33.539,33.5514,4800.0
2005-11-15 11:40:00,54.12,54.12,54.11,54.11,19300.0,33.5514,33.5514,33.5452,33.5452,19300.0
2005-11-15 11:45:00,54.12,54.15,54.1,54.14,14700.0,33.5514,33.57,33.539,33.5638,14700.0
2005-11-15 11:50:00,54.14,54.19,54.13,54.19,4400.0,33.5638,33.5948,33.5576,33.5948,4400.0
2005-11-15 11:55:00,54.2,54.3,54.2,54.28,8100.0,33.601,33.663,33.601,33.6506,8100.0
2005-11-15 12:00:00,54.27,54.29,54.24,54.25,3700.0,33.6444,33.6568,33.6258,33.632,3700.0
2005-11-15 12:05:00,54.26,54.27,54.24,54.25,5400.0,33.6382,33.6444,33.6258,33.632,5400.0
2005-11-15 12:10:00,54.25,54.3,54.25,54.3,3200.0,33.632,33.663,33.632,33.663,3200.0
2005-11-15 12:15:00,54.32,54.35,54.3,54.31,5400.0,33.6754,33.694,33.663,33.6692,5400.0
2005-11-15 12:20:00,54.31,54.31,54.24,54.24,7100.0,33.6692,33.6692,33.6258,33.6258,7100.0
2005-11-15 12:25:00,54.24,54.25,54.22,54.22,1400.0,33.6258,33.632,33.6134,33.6134,1400.0
2005-11-15 12:30:00,54.22,54.23,54.21,54.22,2600.0,33.6134,33.6196,33.6072,33.6134,2600.0
2005-11-15 12:35:00,54.21,54.23,54.21,54.22,4300.0,33.6072,33.6196,33.6072,33.6134,4300.0
2005-11-15 12:40:00,54.22,54.24,54.21,54.24,3000.0,33.6134,33.6258,33.6072,33.6258,3000.0
2005-11-15 12:45:00,54.25,54.27,54.23,54.26,3500.0,33.632,33.6444,33.6196,33.6382,3500.0
2005-11-15 12:50:00,54.24,54.27,54.24,54.26,1700.0,33.6258,33.6444,33.6258,33.6382,1700.0
2005-11-15 12:55:00,54.25,54.28,54.25,54.28,3900.0,33.632,33.6506,33.632,33.6506,3900.0
2005-11-15 13:00:00,54.28,54.31,54.28,54.31,2800.0,33.6506,33.6692,33.6506,33.6692,2800.0
2005-11-15 13:05:00,54.31,54.32,54.29,54.29,2100.0,33.6692,33.6754,33.6568,33.6568,2100.0
2005-11-15 13:10:00,54.29,54.29,54.24,54.24,4300.0,33.6568,33.6568,33.6258,33.6258,4300.0
2005-11-15 13:15:00,54.26,54.34,54.26,54.33,7200.0,33.6382,33.6878,33.6382,33.6816,7200.0
2005-11-15 13:20:00,54.32,54.32,54.26,54.3,3700.0,33.6754,33.6754,33.6382,33.663,3700.0
2005-11-15 13:25:00,54.27,54.29,54.23,54.29,3700.0,33.6444,33.6568,33.6196,33.6568,3700.0
2005-11-15 13:30:00,54.27,54.27,54.25,54.25,2400.0,33.6444,33.6444,33.632,33.632,2400.0
2005-11-15 13:35:00,54.25,54.26,54.25,54.25,5200.0,33.632,33.6382,33.632,33.632,5200.0
2005-11-15 13:40:00,54.25,54.25,54.2,54.25,15100.0,33.632,33.632,33.601,33.632,15100.0
2005-11-15 13:45:00,54.23,54.23,54.21,54.21,3800.0,33.6196,33.6196,33.6072,33.6072,3800.0
2005-11-15 13:50:00,54.21,54.22,54.16,54.18,4400.0,33.6072,33.6134,33.5762,33.5886,4400.0
2005-11-15 13:55:00,54.17,54.17,54.11,54.16,9900.0,33.5824,33.5824,33.5452,33.5762,9900.0
2005-11-15 14:00:00,54.14,54.18,54.1,54.11,4600.0,33.5638,33.5886,33.539,33.5452,4600.0
2005-11-15 14:05:00,54.11,54.13,54.09,54.09,4600.0,33.5452,33.5576,33.5328,33.5328,4600.0
2005-11-15 14:10:00,54.09,54.14,53.99,54.0,22100.0,33.5328,33.5638,33.4708,33.477,22100.0
2005-11-15 14:15:00,54.0,54.12,54.0,54.12,7200.0,33.477,33.5514,33.477,33.5514,7200.0
2005-11-15 14:20:00,54.11,54.18,54.11,54.14,4300.0,33.5452,33.5886,33.5452,33.5638,4300.0
2005-11-15 14:25:00,54.13,54.13,54.1,54.12,4000.0,33.5576,33.5576,33.539,33.5514,4000.0
2005-11-15 14:30:00,54.12,54.15,54.12,54.12,3900.0,33.5514,33.57,33.5514,33.5514,3900.0
2005-11-15 14:35:00,54.12,54.15,54.12,54.15,4800.0,33.5514,33.57,33.5514,33.57,4800.0
2005-11-15 14:40:00,54.14,54.15,54.06,54.13,6800.0,33.5638,33.57,33.5142,33.5576,6800.0
2005-11-15 14:45:00,54.13,54.13,54.06,54.09,8800.0,33.5576,33.5576,33.5142,33.5328,8800.0
2005-11-15 14:50:00,54.08,54.11,54.06,54.1,9400.0,33.5266,33.5452,33.5142,33.539,9400.0
2005-11-15 14:55:00,54.1,54.11,54.01,54.07,15900.0,33.539,33.5452,33.4832,33.5204,15900.0
2005-11-15 15:00:00,54.04,54.07,54.0,54.05,13400.0,33.5018,33.5204,33.477,33.508,13400.0
2005-11-15 15:05:00,54.05,54.1,54.02,54.09,10700.0,33.508,33.539,33.4894,33.5328,10700.0
2005-11-15 15:10:00,54.08,54.16,54.08,54.14,11300.0,33.5266,33.5762,33.5266,33.5638,11300.0
2005-11-15 15:15:00,54.14,54.18,54.11,54.14,12600.0,33.5638,33.5886,33.5452,33.5638,12600.0
2005-11-15 15:20:00,54.15,54.25,54.13,54.25,12700.0,33.57,33.632,33.5576,33.632,12700.0
2005-11-15 15:25:00,54.25,54.25,54.2,54.21,14900.0,33.632,33.632,33.601,33.6072,14900.0
2005-11-15 15:30:00,54.2,54.25,54.18,54.25,14000.0,33.601,33.632,33.5886,33.632,14000.0
2005-11-15 15:35:00,54.23,54.28,54.17,54.28,16800.0,33.6196,33.6506,33.5824,33.6506,16800.0
2005-11-15 15:40:00,54.28,54.39,54.27,54.35,26700.0,33.6506,33.7188,33.6444,33.694,26700.0
2005-11-15 15:45:00,54.36,54.4,54.34,54.38,21100.0,33.7002,33.725,33.6878,33.7126,21100.0
2005-11-15 15:50:00,54.38,54.42,54.38,54.4,42300.0,33.7126,33.7374,33.7126,33.725,42300.0
2005-11-15 15:55:00,54.4,54.41,54.35,54.39,48400.0,33.725,33.7312,33.694,33.7188,48400.0
2005-11-16 09:30:00,54.61,54.8,54.59,54.79,18300.0,33.8552,33.9729,33.8428,33.9667,18300.0
2005-11-16 09:35:00,54.89,54.89,54.71,54.77,15700.0,34.0287,34.0287,33.9171,33.9543,15700.0
2005-11-16 09:40:00,54.77,54.83,54.61,54.79,15700.0,33.9543,33.9915,33.8552,33.9667,15700.0
2005-11-16 09:45:00,54.8,54.8,54.6,54.71,8400.0,33.9729,33.9729,33.849,33.9171,8400.0
2005-11-16 09:50:00,54.72,54.73,54.51,54.57,15000.0,33.9233,33.9295,33.7932,33.8304,15000.0
2005-11-16 09:55:00,54.55,54.67,54.54,54.66,4600.0,33.818,33.8924,33.8118,33.8862,4600.0
2005-11-16 10:00:00,54.64,54.69,54.64,54.66,4800.0,33.8738,33.9047,33.8738,33.8862,4800.0
2005-11-16 10:05:00,54.67,54.71,54.65,54.66,5200.0,33.8924,33.9171,33.88,33.8862,5200.0
2005-11-16 10:10:00,54.67,54.67,54.59,54.61,3900.0,33.8924,33.8924,33.8428,33.8552,3900.0
2005-11-16 10:15:00,54.62,54.66,54.58,54.65,7300.0,33.8614,33.8862,33.8366,33.88,7300.0
2005-11-16 10:20:00,54.66,54.67,54.57,54.58,6500.0,33.8862,33.8924,33.8304,33.8366,6500.0
2005-11-16 10:25:00,54.6,54.61,54.56,54.61,2900.0,33.849,33.8552,33.8242,33.8552,2900.0
2005-11-16 10:30:00,54.59,54.59,54.44,54.49,6300.0,33.8428,33.8428,33.7498,33.7808,6300.0
2005-11-16 10:35:00,54.47,54.5,54.31,54.46,11700.0,33.7684,33.787,33.6692,33.7622,11700.0
2005-11-16 10:40:00,54.49,54.54,54.44,54.47,7500.0,33.7808,33.8118,33.7498,33.7684,7500.0
2005-11-16 10:45:00,54.44,54.57,54.44,54.57,4300.0,33.7498,33.8304,33.7498,33.8304,4300.0
2005-11-16 10:50:00,54.59,54.59,54.45,54.45,10900.0,33.8428,33.8428,33.756,33.756,10900.0
2005-11-16 10:55:00,54.44,54.52,54.43,54.48,4100.0,33.7498,33.7994,33.7436,33.7746,4100.0
2005-11-16 11:00:00,54.44,54.47,54.34,54.36,4200.0,33.7498,33.7684,33.6878,33.7002,4200.0
2005-11-16 11:05:00,54.37,54.37,54.26,54.26,5600.0,33.7064,33.7064,33.6382,33.6382,5600.0
2005-11-16 11:10:00,54.27,54.3,54.2,54.29,8400.0,33.6444,33.663,33.601,33.6568,8400.0
2005-11-16 11:15:00,54.29,54.29,54.26,54.26,3000.0,33.6568,33.6568,33.6382,33.6382,3000.0
2005-11-16 11:20:00,54.25,54.26,54.24,54.24,3100.0,33.632,33.6382,33.6258,33.6258,3100.0
2005-11-16 11:25:00,54.23,54.27,54.21,54.27,5400.0,33.6196,33.6444,33.6072,33.6444,5400.0
2005-11-16 11:30:00,54.27,54.27,54.22,54.22,3200.0,33.6444,33.6444,33.6134,33.6134,3200.0
2005-11-16 11:35:00,54.22,54.22,54.16,54.16,7000.0,33.6134,33.6134,33.5762,33.5762,7000.0
2005-11-16 11:40:00,54.16,54.27,54.13,54.26,5300.0,33.5762,33.6444,33.5576,33.6382,5300.0
2005-11-16 11:45:00,54.27,54.27,54.26,54.26,4700.0,33.6444,33.6444,33.6382,33.6382,4700.0
2005-11-16 11:50:00,54.26,54.27,54.17,54.18,7500.0,33.6382,33.6444,33.5824,33.5886,7500.0
2005-11-16 11:55:00,54.19,54.19,54.12,54.15,9800.0,33.5948,33.5948,33.5514,33.57,9800.0
2005-11-16 12:00:00,54.13,54.21,54.13,54.19,5000.0,33.5576,33.6072,33.5576,33.5948,5000.0
2005-11-16 12:05:00,54.18,54.19,54.16,54.18,1400.0,33.5886,33.5948,33.5762,33.5886,1400.0
2005-11-16 12:10:00,54.19,54.26,54.19,54.26,5600.0,33.5948,33.6382,33.5948,33.6382,5600.0
2005-11-16 12:15:00,54.27,54.27,54.21,54.25,3600.0,33.6444,33.6444,33.6072,33.632,3600.0
2005-11-16 12:20:00,54.23,54.24,54.2,54.2,1100.0,33.6196,33.6258,33.601,33.601,1100.0
2005-11-16 12:25:00,54.23,54.23,54.18,54.2,2500.0,33.6196,33.6196,33.5886,33.601,2500.0
2005-11-16 12:30:00,54.18,54.21,54.18,54.19,1800.0,33.5886,33.6072,33.5886,33.5948,1800.0
2005-11-16 12:35:00,54.18,54.21,54.16,54.2,4400.0,33.5886,33.6072,33.5762,33.601,4400.0
2005-11-16 12:40:00,54.2,54.23,54.18,54.23,2900.0,33.601,33.6196,33.5886,33.6196,2900.0
2005-11-16 12:45:00,54.21,54.21,54.2,54.2,3500.0,33.6072,33.6072,33.601,33.601,3500.0
2005-11-16 12:50:00,54.2,54.2,54.13,54.13,2500.0,33.601,33.601,33.5576,33.5576,2500.0
2005-11-16 12:55:00,54.13,54.23,54.11,54.22,6600.0,33.5576,33.6196,33.5452,33.6134,6600.0
2005-11-16 13:00:00,54.21,54.21,54.06,54.09,5200.0,33.6072,33.6072,33.5142,33.5328,5200.0
2005-11-16 13:05:00,54.1,54.16,54.1,54.16,1900.0,33.539,33.5762,33.539,33.5762,1900.0
2005-11-16 13:10:00,54.12,54.15,54.12,54.13,800.0,33.5514,33.57,33.5514,33.5576,800.0
2005-11-16 13:15:00,54.1,54.14,54.1,54.11,1700.0,33.539,33.5638,33.539,33.5452,1700.0
2005-11-16 13:20:00,54.13,54.17,54.08,54.16,3100.0,33.5576,33.5824,33.5266,33.5762,3100.0
2005-11-16 13:25:00,54.14,54.21,54.08,54.21,1400.0,33.5638,33.6072,33.5266,33.6072,1400.0
2005-11-16 13:30:00,54.22,54.23,54.17,54.23,1900.0,33.6134,33.6196,33.5824,33.6196,1900.0
2005-11-16 13:35:00,54.24,54.24,54.19,54.19,4200.0,33.6258,33.6258,33.5948,33.5948,4200.0
2005-11-16 13:40:00,54.19,54.19,54.13,54.18,4300.0,33.5948,33.5948,33.5576,33.5886,4300.0
2005-11-16 13:45:00,54.16,54.23,54.16,54.22,3100.0,33.5762,33.6196,33.5762,33.6134,3100.0
2005-11-16 13:50:00,54.22,54.27,54.22,54.23,7500.0,33.6134,33.6444,33.6134,33.6196,7500.0
2005-11-16 13:55:00,54.23,54.26,54.09,54.09,6400.0,33.6196,33.6382,33.5328,33.5328,6400.0
2005-11-16 14:00:00,54.11,54.12,54.1,54.1,2600.0,33.5452,33.5514,33.539,33.539,2600.0
2005-11-16 14:05:00,54.09,54.13,54.06,54.13,4000.0,33.5328,33.5576,33.5142,33.5576,4000.0
2005-11-16 14:10:00,54.14,54.14,54.08,54.14,1700.0,33.5638,33.5638,33.5266,33.5638,1700.0
2005-11-16 14:15:00,54.12,54.12,54.09,54.09,1500.0,33.5514,33.5514,33.5328,33.5328,1500.0
2005-11-16 14:20:00,54.08,54.15,54.08,54.15,6200.0,33.5266,33.57,33.5266,33.57,6200.0
2005-11-16 14:25:00,54.15,54.22,54.15,54.17,4700.0,33.57,33.6134,33.57,33.5824,4700.0
2005-11-16 14:30:00,54.19,54.19,54.1,54.1,6200.0,33.5948,33.5948,33.539,33.539,6200.0
2005-11-16 14:35:00,54.1,54.12,54.0,54.06,7000.0,33.539,33.5514,33.477,33.5142,7000.0
2005-11-16 14:40:00,54.03,54.09,54.03,54.07,4900.0,33.4956,33.5328,33.4956,33.5204,4900.0
2005-11-16 14:45:00,54.09,54.12,54.07,54.12,4700.0,33.5328,33.5514,33.5204,33.5514,4700.0
2005-11-16 14:50:00,54.12,54.23,54.1,54.1,8000.0,33.5514,33.6196,33.539,33.539,8000.0
2005-11-16 14:55:00,54.1,54.19,54.1,54.18,4600.0,33.539,33.5948,33.539,33.5886,4600.0
2005-11-16 15:00:00,54.16,54.19,54.11,54.16,9100.0,33.5762,33.5948,33.5452,33.5762,9100.0
2005-11-16 15:05:00,54.14,54.14,54.06,54.1,9400.0,33.5638,33.5638,33.5142,33.539,9400.0
2005-11-16 15:10:00,54.1,54.1,54.06,54.06,2800.0,33.539,33.539,33.5142,33.5142,2800.0
2005-11-16 15:15:00,54.07,54.13,54.06,54.1,7000.0,33.5204,33.5576,33.5142,33.539,7000.0
2005-11-16 15:20:00,54.13,54.13,54.07,54.09,13200.0,33.5576,33.5576,33.5204,33.5328,13200.0
2005-11-16 15:25:00,54.07,54.08,54.04,54.07,10500.0,33.5204,33.5266,33.5018,33.5204,10500.0
2005-11-16 15:30:00,54.09,54.09,54.02,54.02,8000.0,33.5328,33.5328,33.4894,33.4894,8000.0
2005-11-16 15:35:00,54.02,54.02,54.0,54.0,9100.0,33.4894,33.4894,33.477,33.477,9100.0
2005-11-16 15:40:00,54.01,54.06,54.0,54.02,16500.0,33.4832,33.5142,33.477,33.4894,16500.0
2005-11-16 15:45:00,54.03,54.07,54.02,54.06,9500.0,33.4956,33.5204,33.4894,33.5142,9500.0
2005-11-16 15:50:00,54.05,54.09,54.05,54.08,15600.0,33.508,33.5328,33.508,33.5266,15600.0
2005-11-16 15:55:00,54.08,54.33,54.08,54.11,34500.0,33.5266,33.6816,33.5266,33.5452,34500.0
2005-11-17 09:30:00,54.11,54.2,54.05,54.12,14100.0,33.5452,33.601,33.508,33.5514,14100.0
2005-11-17 09:35:00,54.13,54.21,53.9,53.9,16700.0,33.5576,33.6072,33.415,33.415,16700.0
2005-11-17 09:40:00,54.0,54.0,53.82,53.92,14900.0,33.477,33.477,33.3654,33.4274,14900.0
2005-11-17 09:45:00,53.92,54.15,53.87,53.9,13500.0,33.4274,33.57,33.3964,33.415,13500.0
2005-11-17 09:50:00,53.9,53.92,53.87,53.87,13800.0,33.415,33.4274,33.3964,33.3964,13800.0
2005-11-17 09:55:00,53.87,53.88,53.61,53.69,14900.0,33.3964,33.4026,33.2352,33.2848,14900.0
2005-11-17 10:00:00,53.72,53.82,53.63,53.82,10700.0,33.3034,33.3654,33.2476,33.3654,10700.0
2005-11-17 10:05:00,53.82,53.83,53.74,53.75,6200.0,33.3654,33.3716,33.3158,33.322,6200.0
2005-11-17 10:10:00,53.74,53.75,53.69,53.72,7400.0,33.3158,33.322,33.2848,33.3034,7400.0
2005-11-17 10:15:00,53.72,53.75,53.72,53.75,6900.0,33.3034,33.322,33.3034,33.322,6900.0
2005-11-17 10:20:00,53.76,53.78,53.66,53.68,22700.0,33.3282,33.3406,33.2662,33.2786,22700.0
2005-11-17 10:25:00,53.68,53.69,53.65,53.69,6900.0,33.2786,33.2848,33.26,33.2848,6900.0
2005-11-17 10:30:00,53.69,53.71,53.65,53.66,6200.0,33.2848,33.2972,33.26,33.2662,6200.0
2005-11-17 10:35:00,53.66,53.66,53.59,53.64,10300.0,33.2662,33.2662,33.2228,33.2538,10300.0
2005-11-17 10:40:00,53.61,53.61,53.57,53.58,3600.0,33.2352,33.2352,33.2104,33.2166,3600.0
2005-11-17 10:45:00,53.57,53.6,53.55,53.6,6800.0,33.2104,33.229,33.198,33.229,6800.0
2005-11-17 10:50:00,53.6,53.66,53.59,53.62,6200.0,33.229,33.2662,33.2228,33.2414,6200.0
2005-11-17 10:55:00,53.62,53.63,53.55,53.58,12000.0,33.2414,33.2476,33.198,33.2166,12000.0
2005-11-17 11:00:00,53.57,53.65,53.46,53.59,35700.0,33.2104,33.26,33.1422,33.2228,35700.0
2005-11-17 11:05:00,53.59,53.64,53.54,53.64,4700.0,33.2228,33.2538,33.1918,33.2538,4700.0
2005-11-17 11:10:00,53.64,53.7,53.62,53.7,5200.0,33.2538,33.291,33.2414,33.291,5200.0
2005-11-17 11:15:00,53.69,53.69,53.59,53.59,4700.0,33.2848,33.2848,33.2228,33.2228,4700.0
2005-11-17 11:20:00,53.59,53.61,53.56,53.57,3400.0,33.2228,33.2352,33.2042,33.2104,3400.0
2005-11-17 11:25:00,53.57,53.58,53.5,53.52,8900.0,33.2104,33.2166,33.167,33.1794,8900.0
2005-11-17 11:30:00,53.52,53.55,53.5,53.51,9000.0,33.1794,33.198,33.167,33.1732,9000.0
2005-11-17 11:35:00,53.52,53.55,53.52,53.55,4700.0,33.1794,33.198,33.1794,33.198,4700.0
2005-11-17 11:40:00,53.54,53.55,53.51,53.51,4000.0,33.1918,33.198,33.1732,33.1732,4000.0
2005-11-17 11:45:00,53.51,53.52,53.5,53.51,6500.0,33.1732,33.1794,33.167,33.1732,6500.0
2005-11-17 11:50:00,53.51,53.54,53.5,53.52,10200.0,33.1732,33.1918,33.167,33.1794,10200.0
2005-11-17 11:55:00,53.52,53.52,53.37,53.37,18100.0,33.1794,33.1794,33.0864,33.0864,18100.0
2005-11-17 12:00:00,53.4,53.43,53.34,53.36,22100.0,33.105,33.1236,33.0678,33.0802,22100.0
2005-11-17 12:05:00,53.33,53.33,53.24,53.3,26200.0,33.0616,33.0616,33.0058,33.043,26200.0
2005-11-17 12:10:00,53.27,53.28,53.25,53.25,11200.0,33.0244,33.0306,33.012,33.012,11200.0
2005-11-17 12:15:00,53.26,53.27,53.24,53.27,31300.0,33.0182,33.0244,33.0058,33.0244,31300.0
2005-11-17 12:20:00,53.25,53.26,53.19,53.19,13200.0,33.012,33.0182,32.9748,32.9748,13200.0
2005-11-17 12:25:00,53.2,53.22,53.18,53.2,8300.0,32.981,32.9934,32.9686,32.981,8300.0
2005-11-17 12:30:00,53.21,53.21,53.15,53.17,16700.0,32.9872,32.9872,32.95,32.9624,16700.0
2005-11-17 12:35:00,53.16,53.18,53.16,53.18,8900.0,32.9562,32.9686,32.9562,32.9686,8900.0
2005-11-17 12:40:00,53.17,53.19,53.16,53.18,9800.0,32.9624,32.9748,32.9562,32.9686,9800.0
2005-11-17 12:45:00,53.18,53.18,53.11,53.11,13200.0,32.9686,32.9686,32.9252,32.9252,13200.0
2005-11-17 12:50:00,53.11,53.11,52.97,53.05,42100.0,32.9252,32.9252,32.8384,32.888,42100.0
2005-11-17 12:55:00,53.04,53.05,52.97,53.03,12100.0,32.8818,32.888,32.8384,32.8756,12100.0
2005-11-17 13:00:00,53.04,53.05,53.01,53.05,12800.0,32.8818,32.888,32.8632,32.888,12800.0
2005-11-17 13:05:00,53.05,53.06,53.02,53.04,9200.0,32.888,32.8942,32.8694,32.8818,9200.0
2005-11-17 13:10:00,53.04,53.05,52.91,52.92,17600.0,32.8818,32.888,32.8012,32.8074,17600.0
2005-11-17 13:15:00,52.93,52.95,52.9,52.92,14300.0,32.8136,32.826,32.795,32.8074,14300.0
2005-11-17 13:20:00,52.92,52.96,52.91,52.92,13800.0,32.8074,32.8322,32.8012,32.8074,13800.0
2005-11-17 13:25:00,52.93,52.98,52.92,52.97,10600.0,32.8136,32.8446,32.8074,32.8384,10600.0
2005-11-17 13:30:00,52.98,53.06,52.97,53.06,14600.0,32.8446,32.8942,32.8384,32.8942,14600.0
2005-11-17 13:35:00,53.05,53.08,52.99,53.03,17400.0,32.888,32.9066,32.8508,32.8756,17400.0
2005-11-17 13:40:00,53.02,53.06,53.01,53.05,14600.0,32.8694,32.8942,32.8632,32.888,14600.0
2005-11-17 13:45:00,53.06,53.1,52.97,52.99,16000.0,32.8942,32.919,32.8384,32.8508,16000.0
2005-11-17 13:50:00,52.99,53.01,52.97,52.98,9200.0,32.8508,32.8632,32.8384,32.8446,9200.0
2005-11-17 13:55:00,52.99,53.0,52.96,52.98,13900.0,32.8508,32.857,32.8322,32.8446,13900.0
2005-11-17 14:00:00,52.98,52.99,52.97,52.99,5400.0,32.8446,32.8508,32.8384,32.8508,5400.0
2005-11-17 14:05:00,52.99,52.99,52.85,52.89,37000.0,32.8508,32.8508,32.7641,32.7888,37000.0
2005-11-17 14:10:00,52.89,52.94,52.89,52.94,14300.0,32.7888,32.8198,32.7888,32.8198,14300.0
2005-11-17 14:15:00,52.95,52.95,52.88,52.9,10400.0,32.826,32.826,32.7826,32.795,10400.0
2005-11-17 14:20:00,52.92,52.98,52.91,52.96,9400.0,32.8074,32.8446,32.8012,32.8322,9400.0
2005-11-17 14:25:00,52.95,53.0,52.94,52.97,8600.0,32.826,32.857,32.8198,32.8384,8600.0
2005-11-17 14:30:00,52.97,52.99,52.96,52.98,9600.0,32.8384,32.8508,32.8322,32.8446,9600.0
2005-11-17 14:35:00,52.98,52.99,52.98,52.99,11600.0,32.8446,32.8508,32.8446,32.8508,11600.0
2005-11-17 14:40:00,52.99,52.99,52.96,52.97,13800.0,32.8508,32.8508,32.8322,32.8384,13800.0
2005-11-17 14:45:00,52.98,53.02,52.98,53.0,17900.0,32.8446,32.8694,32.8446,32.857,17900.0
2005-11-17 14:50:00,53.0,53.01,52.97,52.99,8000.0,32.857,32.8632,32.8384,32.8508,8000.0
2005-11-17 14:55:00,52.99,53.03,52.98,53.02,13800.0,32.8508,32.8756,32.8446,32.8694,13800.0
2005-11-17 15:00:00,53.02,53.07,53.02,53.07,11600.0,32.8694,32.9004,32.8694,32.9004,11600.0
2005-11-17 15:05:00,53.07,53.3,53.06,53.14,48100.0,32.9004,33.043,32.8942,32.9438,48100.0
2005-11-17 15:10:00,53.14,53.18,53.13,53.18,43000.0,32.9438,32.9686,32.9376,32.9686,43000.0
2005-11-17 15:15:00,53.16,53.19,53.13,53.14,31400.0,32.9562,32.9748,32.9376,32.9438,31400.0
2005-11-17 15:20:00,53.15,53.18,53.13,53.13,10200.0,32.95,32.9686,32.9376,32.9376,10200.0
2005-11-17 15:25:00,53.14,53.14,53.09,53.09,13700.0,32.9438,32.9438,32.9128,32.9128,13700.0
2005-11-17 15:30:00,53.1,53.14,53.07,53.14,15700.0,32.919,32.9438,32.9004,32.9438,15700.0
2005-11-17 15:35:00,53.14,53.16,53.12,53.14,12000.0,32.9438,32.9562,32.9314,32.9438,12000.0
2005-11-17 15:40:00,53.14,53.17,53.12,53.17,22700.0,32.9438,32.9624,32.9314,32.9624,22700.0
2005-11-17 15:45:00,53.17,53.2,53.15,53.16,66100.0,32.9624,32.981,32.95,32.9562,66100.0
2005-11-17 15:50:00,53.18,53.19,53.14,53.14,28300.0,32.9686,32.9748,32.9438,32.9438,28300.0
2005-11-17 15:55:00,53.14,53.14,53.11,53.14,17600.0,32.9438,32.9438,32.9252,32.9438,17600.0
2005-11-18 09:30:00,53.75,53.75,53.75,53.75,1000.0,33.322,33.322,33.322,33.322,1000.0
2005-11-18 09:35:00,53.7,53.73,53.67,53.7,119900.0,33.291,33.3096,33.2724,33.291,119900.0
2005-11-18 09:40:00,53.72,53.79,53.65,53.7,44500.0,33.3034,33.3468,33.26,33.291,44500.0
2005-11-18 09:45:00,53.7,53.73,53.65,53.7,26600.0,33.291,33.3096,33.26,33.291,26600.0
2005-11-18 09:50:00,53.7,53.71,53.56,53.6,22900.0,33.291,33.2972,33.2042,33.229,22900.0
2005-11-18 09:55:00,53.65,53.69,53.59,53.59,19400.0,33.26,33.2848,33.2228,33.2228,19400.0
2005-11-18 10:00:00,53.6,53.69,53.56,53.64,12700.0,33.229,33.2848,33.2042,33.2538,12700.0
2005-11-18 10:05:00,53.64,53.69,53.63,53.65,23600.0,33.2538,33.2848,33.2476,33.26,23600.0
2005-11-18 10:10:00,53.65,53.7,53.65,53.69,29700.0,33.26,33.291,33.26,33.2848,29700.0
2005-11-18 10:15:00,53.7,53.7,53.64,53.67,16100.0,33.291,33.291,33.2538,33.2724,16100.0
2005-11-18 10:20:00,53.68,53.7,53.66,53.69,15800.0,33.2786,33.291,33.2662,33.2848,15800.0
2005-11-18 10:25:00,53.69,53.7,53.66,53.68,15500.0,33.2848,33.291,33.2662,33.2786,15500.0
2005-11-18 10:30:00,53.67,53.68,53.65,53.68,10900.0,33.2724,33.2786,33.26,33.2786,10900.0
2005-11-18 10:35:00,53.68,53.69,53.65,53.65,34700.0,33.2786,33.2848,33.26,33.26,34700.0
2005-11-18 10:40:00,53.63,53.66,53.59,53.65,19000.0,33.2476,33.2662,33.2228,33.26,19000.0
2005-11-18 10:45:00,53.67,53.69,53.64,53.68,13400.0,33.2724,33.2848,33.2538,33.2786,13400.0
2005-11-18 10:50:00,53.68,53.69,53.67,53.69,8200.0,33.2786,33.2848,33.2724,33.2848,8200.0
2005-11-18 10:55:00,53.69,53.69,53.63,53.65,6300.0,33.2848,33.2848,33.2476,33.26,6300.0
2005-11-18 11:00:00,53.65,53.68,53.65,53.66,6000.0,33.26,33.2786,33.26,33.2662,6000.0
2005-11-18 11:05:00,53.66,53.69,53.66,53.69,18900.0,33.2662,33.2848,33.2662,33.2848,18900.0
2005-11-18 11:10:00,53.69,53.74,53.61,53.61,30700.0,33.2848,33.3158,33.2352,33.2352,30700.0
2005-11-18 11:15:00,53.62,53.74,53.62,53.7,14600.0,33.2414,33.3158,33.2414,33.291,14600.0
2005-11-18 11:20:00,53.69,53.71,53.67,53.71,8900.0,33.2848,33.2972,33.2724,33.2972,8900.0
2005-11-18 11:25:00,53.72,53.74,53.68,53.71,18400.0,33.3034,33.3158,33.2786,33.2972,18400.0
2005-11-18 11:30:00,53.71,53.74,53.69,53.69,15200.0,33.2972,33.3158,33.2848,33.2848,15200.0
2005-11-18 11:35:00,53.68,53.72,53.65,53.7,27900.0,33.2786,33.3034,33.26,33.291,27900.0
2005-11-18 11:40:00,53.7,53.7,53.66,53.69,13200.0,33.291,33.291,33.2662,33.2848,13200.0
2005-11-18 11:45:00,53.69,53.69,53.65,53.66,10400.0,33.2848,33.2848,33.26,33.2662,10400.0
2005-11-18 11:50:00,53.68,53.68,53.66,53.67,10200.0,33.2786,33.2786,33.2662,33.2724,10200.0
2005-11-18 11:55:00,53.66,53.67,53.65,53.66,11500.0,33.2662,33.2724,33.26,33.2662,11500.0
2005-11-18 12:00:00,53.66,53.68,53.66,53.68,6600.0,33.2662,33.2786,33.2662,33.2786,6600.0
2005-11-18 12:05:00,53.66,53.69,53.66,53.68,6300.0,33.2662,33.2848,33.2662,33.2786,6300.0
2005-11-18 12:10:00,53.68,53.7,53.66,53.7,7600.0,33.2786,33.291,33.2662,33.291,7600.0
2005-11-18 12:15:00,53.7,53.72,53.68,53.72,8300.0,33.291,33.3034,33.2786,33.3034,8300.0
2005-11-18 12:20:00,53.72,53.72,53.66,53.7,4400.0,33.3034,33.3034,33.2662,33.291,4400.0
2005-11-18 12:25:00,53.69,53.72,53.69,53.71,7400.0,33.2848,33.3034,33.2848,33.2972,7400.0
2005-11-18 12:30:00,53.7,53.7,53.65,53.65,16700.0,33.291,33.291,33.26,33.26,16700.0
2005-11-18 12:35:00,53.65,53.67,53.59,53.59,18500.0,33.26,33.2724,33.2228,33.2228,18500.0
2005-11-18 12:40:00,53.59,53.61,53.56,53.57,13300.0,33.2228,33.2352,33.2042,33.2104,13300.0
2005-11-18 12:45:00,53.59,53.63,53.59,53.6,3700.0,33.2228,33.2476,33.2228,33.229,3700.0
2005-11-18 12:50:00,53.6,53.63,53.58,53.62,4600.0,33.229,33.2476,33.2166,33.2414,4600.0
2005-11-18 12:55:00,53.61,53.62,53.56,53.61,1900.0,33.2352,33.2414,33.2042,33.2352,1900.0
2005-11-18 13:00:00,53.61,53.64,53.6,53.63,3600.0,33.2352,33.2538,33.229,33.2476,3600.0
2005-11-18 13:05:00,53.63,53.64,53.62,53.63,5200.0,33.2476,33.2538,33.2414,33.2476,5200.0
2005-11-18 13:10:00,53.62,53.62,53.57,53.59,2400.0,33.2414,33.2414,33.2104,33.2228,2400.0
2005-11-18 13:15:00,53.59,53.66,53.58,53.66,5500.0,33.2228,33.2662,33.2166,33.2662,5500.0
2005-11-18 13:20:00,53.63,53.67,53.63,53.64,5500.0,33.2476,33.2724,33.2476,33.2538,5500.0
2005-11-18 13:25:00,53.66,53.66,53.61,53.62,4800.0,33.2662,33.2662,33.2352,33.2414,4800.0
2005-11-18 13:30:00,53.62,53.67,53.61,53.64,9400.0,33.2414,33.2724,33.2352,33.2538,9400.0
2005-11-18 13:35:00,53.64,53.69,53.64,53.69,5200.0,33.2538,33.2848,33.2538,33.2848,5200.0
2005-11-18 13:40:00,53.69,53.69,53.67,53.68,11200.0,33.2848,33.2848,33.2724,33.2786,11200.0
2005-11-18 13:45:00,53.68,53.68,53.67,53.67,4000.0,33.2786,33.2786,33.2724,33.2724,4000.0
2005-11-18 13:50:00,53.67,53.68,53.66,53.66,4100.0,33.2724,33.2786,33.2662,33.2662,4100.0
2005-11-18 13:55:00,53.67,53.69,53.67,53.69,4700.0,33.2724,33.2848,33.2724,33.2848,4700.0
2005-11-18 14:00:00,53.69,53.69,53.69,53.69,6900.0,33.2848,33.2848,33.2848,33.2848,6900.0
2005-11-18 14:05:00,53.69,53.74,53.69,53.74,7300.0,33.2848,33.3158,33.2848,33.3158,7300.0
2005-11-18 14:10:00,53.74,53.77,53.74,53.76,12000.0,33.3158,33.3344,33.3158,33.3282,12000.0
2005-11-18 14:15:00,53.76,53.78,53.74,53.76,11100.0,33.3282,33.3406,33.3158,33.3282,11100.0
2005-11-18 14:20:00,53.78,53.81,53.73,53.74,5900.0,33.3406,33.3592,33.3096,33.3158,5900.0
2005-11-18 14:25:00,53.74,53.74,53.72,53.73,10400.0,33.3158,33.3158,33.3034,33.3096,10400.0
2005-11-18 14:30:00,53.73,53.77,53.7,53.76,40000.0,33.3096,33.3344,33.291,33.3282,40000.0
2005-11-18 14:35:00,53.76,53.78,53.75,53.77,8300.0,33.3282,33.3406,33.322,33.3344,8300.0
2005-11-18 14:40:00,53.77,53.78,53.75,53.75,17200.0,33.3344,33.3406,33.322,33.322,17200.0
2005-11-18 14:45:00,53.75,53.76,53.73,53.73,10000.0,33.322,33.3282,33.3096,33.3096,10000.0
2005-11-18 14:50:00,53.73,53.77,53.73,53.77,8000.0,33.3096,33.3344,33.3096,33.3344,8000.0
2005-11-18 14:55:00,53.77,53.79,53.76,53.78,10100.0,33.3344,33.3468,33.3282,33.3406,10100.0
2005-11-18 15:00:00,53.76,53.78,53.76,53.77,4600.0,33.3282,33.3406,33.3282,33.3344,4600.0
2005-11-18 15:05:00,53.77,53.79,53.77,53.79,6700.0,33.3344,33.3468,33.3344,33.3468,6700.0
2005-11-18 15:10:00,53.79,53.87,53.79,53.86,31500.0,33.3468,33.3964,33.3468,33.3902,31500.0
2005-11-18 15:15:00,53.86,53.92,53.86,53.91,12300.0,33.3902,33.4274,33.3902,33.4212,12300.0
2005-11-18 15:20:00,53.91,53.95,53.9,53.92,19700.0,33.4212,33.446,33.415,33.4274,19700.0
2005-11-18 15:25:00,53.9,53.91,53.82,53.87,18300.0,33.415,33.4212,33.3654,33.3964,18300.0
2005-11-18 15:30:00,53.86,53.9,53.86,53.9,15500.0,33.3902,33.415,33.3902,33.415,15500.0
2005-11-18 15:35:00,53.91,53.91,53.87,53.89,29400.0,33.4212,33.4212,33.3964,33.4088,29400.0
2005-11-18 15:40:00,53.89,53.9,53.88,53.9,11800.0,33.4088,33.415,33.4026,33.415,11800.0
2005-11-18 15:45:00,53.94,54.0,53.89,54.0,51000.0,33.4398,33.477,33.4088,33.477,51000.0
2005-11-18 15:50:00,54.0,54.08,54.0,54.02,49400.0,33.477,33.5266,33.477,33.4894,49400.0
2005-11-18 15:55:00,54.03,54.05,54.0,54.0,27100.0,33.4956,33.508,33.477,33.477,27100.0
2005-11-21 09:30:00,54.2,54.2,54.2,54.2,0.0,33.601,33.601,33.601,33.601,0.0
2005-11-21 09:35:00,52.55,52.75,52.49,52.75,141200.0,32.5781,32.7021,32.5409,32.7021,141200.0
2005-11-21 09:40:00,52.8,53.2,52.73,53.0,90800.0,32.7331,32.981,32.6897,32.857,90800.0
2005-11-21 09:45:00,52.96,53.1,52.95,52.96,29900.0,32.8322,32.919,32.826,32.8322,29900.0
2005-11-21 09:50:00,52.95,53.1,52.91,53.01,32600.0,32.826,32.919,32.8012,32.8632,32600.0
2005-11-21 09:55:00,53.02,53.2,53.02,53.2,42700.0,32.8694,32.981,32.8694,32.981,42700.0
2005-11-21 10:00:00,53.2,53.24,53.11,53.18,35800.0,32.981,33.0058,32.9252,32.9686,35800.0
2005-11-21 10:05:00,53.19,53.33,53.19,53.32,34700.0,32.9748,33.0616,32.9748,33.0554,34700.0
2005-11-21 10:10:00,53.35,53.44,53.32,53.42,41200.0,33.074,33.1298,33.0554,33.1174,41200.0
2005-11-21 10:15:00,53.43,53.47,53.4,53.41,44900.0,33.1236,33.1484,33.105,33.1112,44900.0
2005-11-21 10:20:00,53.4,53.47,53.4,53.45,38800.0,33.105,33.1484,33.105,33.136,38800.0
2005-11-21 10:25:00,53.42,53.47,53.42,53.43,30200.0,33.1174,33.1484,33.1174,33.1236,30200.0
2005-11-21 10:30:00,53.42,53.45,53.4,53.41,23500.0,33.1174,33.136,33.105,33.1112,23500.0
2005-11-21 10:35:00,53.44,53.69,53.42,53.6,47700.0,33.1298,33.2848,33.1174,33.229,47700.0
2005-11-21 10:40:00,53.64,53.8,53.61,53.75,52700.0,33.2538,33.353,33.2352,33.322,52700.0
2005-11-21 10:45:00,53.74,53.84,53.72,53.75,44800.0,33.3158,33.3778,33.3034,33.322,44800.0
2005-11-21 10:50:00,53.74,53.79,53.7,53.75,22600.0,33.3158,33.3468,33.291,33.322,22600.0
2005-11-21 10:55:00,53.75,53.76,53.62,53.62,21300.0,33.322,33.3282,33.2414,33.2414,21300.0
2005-11-21 11:00:00,53.62,53.76,53.6,53.71,21600.0,33.2414,33.3282,33.229,33.2972,21600.0
2005-11-21 11:05:00,53.71,53.79,53.62,53.78,23000.0,33.2972,33.3468,33.2414,33.3406,23000.0
2005-11-21 11:10:00,53.75,53.83,53.75,53.79,17700.0,33.322,33.3716,33.322,33.3468,17700.0
2005-11-21 11:15:00,53.77,53.77,53.72,53.74,16400.0,33.3344,33.3344,33.3034,33.3158,16400.0
2005-11-21 11:20:00,53.73,53.78,53.7,53.76,12800.0,33.3096,33.3406,33.291,33.3282,12800.0
2005-11-21 11:25:00,53.79,53.81,53.78,53.78,10300.0,33.3468,33.3592,33.3406,33.3406,10300.0
2005-11-21 11:30:00,53.77,53.95,53.76,53.87,32000.0,33.3344,33.446,33.3282,33.3964,32000.0
2005-11-21 11:35:00,53.88,53.9,53.79,53.84,12700.0,33.4026,33.415,33.3468,33.3778,12700.0
2005-11-21 11:40:00,53.82,53.9,53.82,53.87,19300.0,33.3654,33.415,33.3654,33.3964,19300.0
2005-11-21 11:45:00,53.87,53.9,53.73,53.75,16600.0,33.3964,33.415,33.3096,33.322,16600.0
2005-11-21 11:50:00,53.74,53.87,53.74,53.85,11600.0,33.3158,33.3964,33.3158,33.384,11600.0
2005-11-21 11:55:00,53.84,53.84,53.72,53.78,8700.0,33.3778,33.3778,33.3034,33.3406,8700.0
2005-11-21 12:00:00,53.76,53.86,53.76,53.83,9900.0,33.3282,33.3902,33.3282,33.3716,9900.0
2005-11-21 12:05:00,53.83,53.84,53.77,53.78,10400.0,33.3716,33.3778,33.3344,33.3406,10400.0
2005-11-21 12:10:00,53.84,53.88,53.8,53.84,9300.0,33.3778,33.4026,33.353,33.3778,9300.0
2005-11-21 12:15:00,53.81,53.84,53.8,53.81,11000.0,33.3592,33.3778,33.353,33.3592,11000.0
2005-11-21 12:20:00,53.81,53.81,53.8,53.81,5500.0,33.3592,33.3592,33.353,33.3592,5500.0
2005-11-21 12:25:00,53.8,53.85,53.79,53.83,10200.0,33.353,33.384,33.3468,33.3716,10200.0
2005-11-21 12:30:00,53.83,53.85,53.81,53.82,3900.0,33.3716,33.384,33.3592,33.3654,3900.0
2005-11-21 12:35:00,53.82,53.82,53.81,53.81,3300.0,33.3654,33.3654,33.3592,33.3592,3300.0
2005-11-21 12:40:00,53.81,53.85,53.75,53.77,16000.0,33.3592,33.384,33.322,33.3344,16000.0
2005-11-21 12:45:00,53.77,53.8,53.75,53.79,13000.0,33.3344,33.353,33.322,33.3468,13000.0
2005-11-21 12:50:00,53.79,53.81,53.79,53.81,15600.0,33.3468,33.3592,33.3468,33.3592,15600.0
2005-11-21 12:55:00,53.81,53.85,53.79,53.82,10300.0,33.3592,33.384,33.3468,33.3654,10300.0
2005-11-21 13:00:00,53.84,53.84,53.8,53.81,6200.0,33.3778,33.3778,33.353,33.3592,6200.0
2005-11-21 13:05:00,53.8,53.81,53.79,53.8,6800.0,33.353,33.3592,33.3468,33.353,6800.0
2005-11-21 13:10:00,53.81,53.88,53.81,53.87,13700.0,33.3592,33.4026,33.3592,33.3964,13700.0
2005-11-21 13:15:00,53.86,53.9,53.85,53.89,13800.0,33.3902,33.415,33.384,33.4088,13800.0
2005-11-21 13:20:00,53.88,53.88,53.86,53.87,7200.0,33.4026,33.4026,33.3902,33.3964,7200.0
2005-11-21 13:25:00,53.86,53.89,53.86,53.88,6800.0,33.3902,33.4088,33.3902,33.4026,6800.0
2005-11-21 13:30:00,53.88,53.92,53.88,53.91,10400.0,33.4026,33.4274,33.4026,33.4212,10400.0
2005-11-21 13:35:00,53.91,53.98,53.91,53.95,15300.0,33.4212,33.4646,33.4212,33.446,15300.0
2005-11-21 13:40:00,53.96,53.98,53.95,53.97,11300.0,33.4522,33.4646,33.446,33.4584,11300.0
2005-11-21 13:45:00,53.97,53.99,53.95,53.97,19500.0,33.4584,33.4708,33.446,33.4584,19500.0
2005-11-21 13:50:00,53.96,54.09,53.96,54.02,26900.0,33.4522,33.5328,33.4522,33.4894,26900.0
2005-11-21 13:55:00,54.02,54.02,53.96,53.97,10300.0,33.4894,33.4894,33.4522,33.4584,10300.0
2005-11-21 14:00:00,53.96,53.97,53.95,53.97,7200.0,33.4522,33.4584,33.446,33.4584,7200.0
2005-11-21 14:05:00,53.96,54.12,53.96,54.05,35100.0,33.4522,33.5514,33.4522,33.508,35100.0
2005-11-21 14:10:00,54.05,54.05,53.99,54.03,17500.0,33.508,33.508,33.4708,33.4956,17500.0
2005-11-21 14:15:00,54.03,54.03,53.99,54.0,6000.0,33.4956,33.4956,33.4708,33.477,6000.0
2005-11-21 14:20:00,53.99,54.02,53.97,54.01,7600.0,33.4708,33.4894,33.4584,33.4832,7600.0
2005-11-21 14:25:00,54.01,54.05,53.98,53.99,7300.0,33.4832,33.508,33.4646,33.4708,7300.0
2005-11-21 14:30:00,53.99,53.99,53.96,53.96,8900.0,33.4708,33.4708,33.4522,33.4522,8900.0
2005-11-21 14:35:00,53.96,54.0,53.96,53.97,21200.0,33.4522,33.477,33.4522,33.4584,21200.0
2005-11-21 14:40:00,53.96,54.04,53.96,54.04,22200.0,33.4522,33.5018,33.4522,33.5018,22200.0
2005-11-21 14:45:00,54.03,54.07,54.0,54.05,6900.0,33.4956,33.5204,33.477,33.508,6900.0
2005-11-21 14:50:00,54.04,54.04,53.98,54.01,11300.0,33.5018,33.5018,33.4646,33.4832,11300.0
2005-11-21 14:55:00,54.03,54.13,54.02,54.1,12800.0,33.4956,33.5576,33.4894,33.539,12800.0
2005-11-21 15:00:00,54.1,54.1,54.03,54.08,36300.0,33.539,33.539,33.4956,33.5266,36300.0
2005-11-21 15:05:00,54.07,54.07,53.96,53.99,8200.0,33.5204,33.5204,33.4522,33.4708,8200.0
2005-11-21 15:10:00,54.02,54.05,53.99,53.99,9600.0,33.4894,33.508,33.4708,33.4708,9600.0
2005-11-21 15:15:00,53.99,54.02,53.99,54.02,17700.0,33.4708,33.4894,33.4708,33.4894,17700.0
2005-11-21 15:20:00,54.02,54.08,54.01,54.07,15600.0,33.4894,33.5266,33.4832,33.5204,15600.0
2005-11-21 15:25:00,54.07,54.13,54.07,54.13,31000.0,33.5204,33.5576,33.5204,33.5576,31000.0
2005-11-21 15:30:00,54.12,54.2,54.08,54.14,31700.0,33.5514,33.601,33.5266,33.5638,31700.0
2005-11-21 15:35:00,54.14,54.2,54.13,54.2,20700.0,33.5638,33.601,33.5576,33.601,20700.0
2005-11-21 15:40:00,54.2,54.22,54.18,54.21,17100.0,33.601,33.6134,33.5886,33.6072,17100.0
2005-11-21 15:45:00,54.19,54.39,54.19,54.37,48400.0,33.5948,33.7188,33.5948,33.7064,48400.0
2005-11-21 15:50:00,54.36,54.4,54.35,54.4,108400.0,33.7002,33.725,33.694,33.725,108400.0
2005-11-21 15:55:00,54.44,54.44,54.35,54.36,43100.0,33.7498,33.7498,33.694,33.7002,43100.0
2005-11-22 09:30:00,54.11,54.3,54.11,54.28,34400.0,33.6953,33.8136,33.6953,33.8012,34400.0
2005-11-22 09:35:00,54.26,54.33,54.26,54.27,31300.0,33.7887,33.8323,33.7887,33.795,31300.0
2005-11-22 09:40:00,54.26,54.31,54.1,54.31,21700.0,33.7887,33.8199,33.6891,33.8199,21700.0
2005-11-22 09:45:00,54.32,54.35,54.23,54.25,20100.0,33.8261,33.8448,33.77,33.7825,20100.0
2005-11-22 09:50:00,54.27,54.3,54.24,54.24,30700.0,33.795,33.8136,33.7763,33.7763,30700.0
2005-11-22 09:55:00,54.24,54.29,54.22,54.22,12700.0,33.7763,33.8074,33.7638,33.7638,12700.0
2005-11-22 10:00:00,54.24,54.25,54.14,54.18,13100.0,33.7763,33.7825,33.714,33.7389,13100.0
2005-11-22 10:05:00,54.19,54.2,54.13,54.14,14300.0,33.7451,33.7514,33.7078,33.714,14300.0
2005-11-22 10:10:00,54.14,54.25,54.14,54.24,11000.0,33.714,33.7825,33.714,33.7763,11000.0
2005-11-22 10:15:00,54.25,54.28,54.22,54.25,7700.0,33.7825,33.8012,33.7638,33.7825,7700.0
2005-11-22 10:20:00,54.25,54.26,54.25,54.25,15000.0,33.7825,33.7887,33.7825,33.7825,15000.0
2005-11-22 10:25:00,54.25,54.26,54.21,54.23,28900.0,33.7825,33.7887,33.7576,33.77,28900.0
2005-11-22 10:30:00,54.23,54.3,54.22,54.22,17800.0,33.77,33.8136,33.7638,33.7638,17800.0
2005-11-22 10:35:00,54.23,54.24,54.22,54.22,17400.0,33.77,33.7763,33.7638,33.7638,17400.0
2005-11-22 10:40:00,54.22,54.25,54.22,54.23,21500.0,33.7638,33.7825,33.7638,33.77,21500.0
2005-11-22 10:45:00,54.24,54.25,54.23,54.25,12000.0,33.7763,33.7825,33.77,33.7825,12000.0
2005-11-22 10:50:00,54.26,54.3,54.23,54.3,14200.0,33.7887,33.8136,33.77,33.8136,14200.0
2005-11-22 10:55:00,54.3,54.3,54.25,54.28,7400.0,33.8136,33.8136,33.7825,33.8012,7400.0
2005-11-22 11:00:00,54.3,54.31,54.23,54.23,29900.0,33.8136,33.8199,33.77,33.77,29900.0
2005-11-22 11:05:00,54.23,54.26,54.21,54.21,15400.0,33.77,33.7887,33.7576,33.7576,15400.0
2005-11-22 11:10:00,54.22,54.33,54.21,54.32,78800.0,33.7638,33.8323,33.7576,33.8261,78800.0
2005-11-22 11:15:00,54.32,54.35,54.31,54.35,10600.0,33.8261,33.8448,33.8199,33.8448,10600.0
2005-11-22 11:20:00,54.35,54.36,54.35,54.35,9600.0,33.8448,33.851,33.8448,33.8448,9600.0
2005-11-22 11:25:00,54.36,54.4,54.35,54.38,13200.0,33.851,33.8759,33.8448,33.8635,13200.0
2005-11-22 11:30:00,54.38,54.48,54.38,54.48,15200.0,33.8635,33.9257,33.8635,33.9257,15200.0
2005-11-22 11:35:00,54.49,54.49,54.45,54.45,10600.0,33.932,33.932,33.907,33.907,10600.0
2005-11-22 11:40:00,54.45,54.5,54.45,54.5,12900.0,33.907,33.9382,33.907,33.9382,12900.0
2005-11-22 11:45:00,54.5,54.53,54.48,54.52,7800.0,33.9382,33.9569,33.9257,33.9506,7800.0
2005-11-22 11:50:00,54.52,54.53,54.49,54.53,7800.0,33.9506,33.9569,33.932,33.9569,7800.0
2005-11-22 11:55:00,54.53,54.6,54.52,54.6,10600.0,33.9569,34.0005,33.9506,34.0005,10600.0
2005-11-22 12:00:00,54.6,54.6,54.47,54.49,49400.0,34.0005,34.0005,33.9195,33.932,49400.0
2005-11-22 12:05:00,54.5,54.55,54.49,54.55,11100.0,33.9382,33.9693,33.932,33.9693,11100.0
2005-11-22 12:10:00,54.56,54.56,54.46,54.47,8400.0,33.9755,33.9755,33.9133,33.9195,8400.0
2005-11-22 12:15:00,54.47,54.53,54.47,54.51,8700.0,33.9195,33.9569,33.9195,33.9444,8700.0
2005-11-22 12:20:00,54.5,54.5,54.37,54.39,13600.0,33.9382,33.9382,33.8572,33.8697,13600.0
2005-11-22 12:25:00,54.39,54.5,54.38,54.46,11400.0,33.8697,33.9382,33.8635,33.9133,11400.0
2005-11-22 12:30:00,54.47,54.47,54.42,54.43,7300.0,33.9195,33.9195,33.8884,33.8946,7300.0
2005-11-22 12:35:00,54.42,54.46,54.42,54.46,6000.0,33.8884,33.9133,33.8884,33.9133,6000.0
2005-11-22 12:40:00,54.46,54.52,54.44,54.51,85800.0,33.9133,33.9506,33.9008,33.9444,85800.0
2005-11-22 12:45:00,54.52,54.59,54.51,54.56,12900.0,33.9506,33.9942,33.9444,33.9755,12900.0
2005-11-22 12:50:00,54.56,54.6,54.51,54.57,7200.0,33.9755,34.0005,33.9444,33.9818,7200.0
2005-11-22 12:55:00,54.55,54.57,54.53,54.53,4200.0,33.9693,33.9818,33.9569,33.9569,4200.0
2005-11-22 13:00:00,54.53,54.6,54.53,54.56,42100.0,33.9569,34.0005,33.9569,33.9755,42100.0
2005-11-22 13:05:00,54.56,54.65,54.56,54.64,12300.0,33.9755,34.0316,33.9755,34.0254,12300.0
2005-11-22 13:10:00,54.65,54.7,54.64,54.68,18600.0,34.0316,34.0627,34.0254,34.0503,18600.0
2005-11-22 13:15:00,54.68,54.68,54.65,54.66,14700.0,34.0503,34.0503,34.0316,34.0378,14700.0
2005-11-22 13:20:00,54.68,54.73,54.65,54.65,15700.0,34.0503,34.0814,34.0316,34.0316,15700.0
2005-11-22 13:25:00,54.66,54.66,54.51,54.57,12600.0,34.0378,34.0378,33.9444,33.9818,12600.0
2005-11-22 13:30:00,54.56,54.58,54.52,54.53,7600.0,33.9755,33.988,33.9506,33.9569,7600.0
2005-11-22 13:35:00,54.53,54.55,54.53,54.55,5200.0,33.9569,33.9693,33.9569,33.9693,5200.0
2005-11-22 13:40:00,54.55,54.55,54.51,54.52,6000.0,33.9693,33.9693,33.9444,33.9506,6000.0
2005-11-22 13:45:00,54.52,54.59,54.51,54.58,13200.0,33.9506,33.9942,33.9444,33.988,13200.0
2005-11-22 13:50:00,54.58,54.58,54.54,54.56,3700.0,33.988,33.988,33.9631,33.9755,3700.0
2005-11-22 13:55:00,54.55,54.56,54.54,54.55,6900.0,33.9693,33.9755,33.9631,33.9693,6900.0
2005-11-22 14:00:00,54.55,54.62,54.55,54.58,11300.0,33.9693,34.0129,33.9693,33.988,11300.0
2005-11-22 14:05:00,54.58,54.62,54.57,54.62,22800.0,33.988,34.0129,33.9818,34.0129,22800.0
2005-11-22 14:10:00,54.62,54.64,54.61,54.63,10800.0,34.0129,34.0254,34.0067,34.0191,10800.0
2005-11-22 14:15:00,54.63,54.65,54.56,54.59,29400.0,34.0191,34.0316,33.9755,33.9942,29400.0
2005-11-22 14:20:00,54.56,54.57,54.51,54.55,8000.0,33.9755,33.9818,33.9444,33.9693,8000.0
2005-11-22 14:25:00,54.54,54.56,54.52,54.55,27200.0,33.9631,33.9755,33.9506,33.9693,27200.0
2005-11-22 14:30:00,54.55,54.57,54.51,54.51,12100.0,33.9693,33.9818,33.9444,33.9444,12100.0
2005-11-22 14:35:00,54.52,54.55,54.51,54.53,3700.0,33.9506,33.9693,33.9444,33.9569,3700.0
2005-11-22 14:40:00,54.53,54.56,54.52,54.55,12200.0,33.9569,33.9755,33.9506,33.9693,12200.0
2005-11-22 14:45:00,54.54,54.59,54.54,54.59,7400.0,33.9631,33.9942,33.9631,33.9942,7400.0
2005-11-22 14:50:00,54.59,54.64,54.59,54.63,13200.0,33.9942,34.0254,33.9942,34.0191,13200.0
2005-11-22 14:55:00,54.63,54.64,54.61,54.63,11400.0,34.0191,34.0254,34.0067,34.0191,11400.0
2005-11-22 15:00:00,54.64,54.65,54.6,54.6,17900.0,34.0254,34.0316,34.0005,34.0005,17900.0
2005-11-22 15:05:00,54.61,54.64,54.6,54.61,8200.0,34.0067,34.0254,34.0005,34.0067,8200.0
2005-11-22 15:10:00,54.62,54.64,54.6,54.63,9200.0,34.0129,34.0254,34.0005,34.0191,9200.0
2005-11-22 15:15:00,54.61,54.64,54.6,54.63,24600.0,34.0067,34.0254,34.0005,34.0191,24600.0
2005-11-22 15:20:00,54.63,54.71,54.63,54.7,43700.0,34.0191,34.069,34.0191,34.0627,43700.0
2005-11-22 15:25:00,54.69,54.73,54.68,54.7,23700.0,34.0565,34.0814,34.0503,34.0627,23700.0
2005-11-22 15:30:00,54.7,54.7,54.63,54.63,17500.0,34.0627,34.0627,34.0191,34.0191,17500.0
2005-11-22 15:35:00,54.64,54.68,54.62,54.68,24200.0,34.0254,34.0503,34.0129,34.0503,24200.0
2005-11-22 15:40:00,54.67,54.75,54.67,54.75,30200.0,34.044,34.0939,34.044,34.0939,30200.0
2005-11-22 15:45:00,54.75,54.81,54.75,54.8,26100.0,34.0939,34.1312,34.0939,34.125,26100.0
2005-11-22 15:50:00,54.8,54.8,54.7,54.72,32900.0,34.125,34.125,34.0627,34.0752,32900.0
2005-11-22 15:55:00,54.71,54.74,54.7,54.73,35000.0,34.069,34.0876,34.0627,34.0814,35000.0
2005-11-23 09:30:00,54.74,54.74,54.54,54.58,21300.0,34.0876,34.0876,33.9631,33.988,21300.0
2005-11-23 09:35:00,54.6,54.64,54.59,54.6,4300.0,34.0005,34.0254,33.9942,34.0005,4300.0
2005-11-23 09:40:00,54.64,54.67,54.6,54.63,7500.0,34.0254,34.044,34.0005,34.0191,7500.0
2005-11-23 09:45:00,54.6,54.64,54.6,54.61,8700.0,34.0005,34.0254,34.0005,34.0067,8700.0
2005-11-23 09:50:00,54.61,54.74,54.61,54.74,7100.0,34.0067,34.0876,34.0067,34.0876,7100.0
2005-11-23 09:55:00,54.75,54.75,54.62,54.63,12100.0,34.0939,34.0939,34.0129,34.0191,12100.0
2005-11-23 10:00:00,54.62,54.65,54.61,54.62,8200.0,34.0129,34.0316,34.0067,34.0129,8200.0
2005-11-23 10:05:00,54.63,54.7,54.63,54.66,8300.0,34.0191,34.0627,34.0191,34.0378,8300.0
2005-11-23 10:10:00,54.66,54.68,54.65,54.65,10500.0,34.0378,34.0503,34.0316,34.0316,10500.0
2005-11-23 10:15:00,54.65,54.73,54.65,54.73,7300.0,34.0316,34.0814,34.0316,34.0814,7300.0
2005-11-23 10:20:00,54.7,54.7,54.65,54.7,33400.0,34.0627,34.0627,34.0316,34.0627,33400.0
2005-11-23 10:25:00,54.66,54.67,54.64,54.64,10400.0,34.0378,34.044,34.0254,34.0254,10400.0
2005-11-23 10:30:00,54.64,54.67,54.63,54.66,9900.0,34.0254,34.044,34.0191,34.0378,9900.0
2005-11-23 10:35:00,54.66,54.7,54.66,54.69,14800.0,34.0378,34.0627,34.0378,34.0565,14800.0
2005-11-23 10:40:00,54.68,54.69,54.6,54.66,17400.0,34.0503,34.0565,34.0005,34.0378,17400.0
2005-11-23 10:45:00,54.63,54.64,54.6,54.61,8300.0,34.0191,34.0254,34.0005,34.0067,8300.0
2005-11-23 10:50:00,54.63,54.73,54.63,54.71,6600.0,34.0191,34.0814,34.0191,34.069,6600.0
2005-11-23 10:55:00,54.71,54.71,54.68,54.69,6100.0,34.069,34.069,34.0503,34.0565,6100.0
2005-11-23 11:00:00,54.69,54.74,54.69,54.73,15400.0,34.0565,34.0876,34.0565,34.0814,15400.0
2005-11-23 11:05:00,54.73,54.73,54.7,54.7,9300.0,34.0814,34.0814,34.0627,34.0627,9300.0
2005-11-23 11:10:00,54.7,54.71,54.7,54.7,8900.0,34.0627,34.069,34.0627,34.0627,8900.0
2005-11-23 11:15:00,54.7,54.79,54.7,54.79,7400.0,34.0627,34.1188,34.0627,34.1188,7400.0
2005-11-23 11:20:00,54.78,54.8,54.76,54.77,14400.0,34.1125,34.125,34.1001,34.1063,14400.0
2005-11-23 11:25:00,54.77,54.87,54.77,54.84,6800.0,34.1063,34.1686,34.1063,34.1499,6800.0
2005-11-23 11:30:00,54.85,54.88,54.82,54.88,3900.0,34.1561,34.1748,34.1375,34.1748,3900.0
2005-11-23 11:35:00,54.87,54.88,54.85,54.85,7100.0,34.1686,34.1748,34.1561,34.1561,7100.0
2005-11-23 11:40:00,54.85,54.92,54.84,54.9,19100.0,34.1561,34.1997,34.1499,34.1873,19100.0
2005-11-23 11:45:00,54.9,54.92,54.89,54.9,5800.0,34.1873,34.1997,34.181,34.1873,5800.0
2005-11-23 11:50:00,54.94,54.97,54.92,54.94,5800.0,34.2122,34.2309,34.1997,34.2122,5800.0
2005-11-23 11:55:00,54.94,54.96,54.92,54.93,25700.0,34.2122,34.2246,34.1997,34.2059,25700.0
2005-11-23 12:00:00,54.94,54.99,54.92,54.92,25400.0,34.2122,34.2433,34.1997,34.1997,25400.0
2005-11-23 12:05:00,54.92,55.09,54.92,55.04,36700.0,34.1997,34.3056,34.1997,34.2744,36700.0
2005-11-23 12:10:00,55.04,55.08,55.01,55.07,13400.0,34.2744,34.2994,34.2558,34.2931,13400.0
2005-11-23 12:15:00,55.04,55.05,55.0,55.0,7600.0,34.2744,34.2807,34.2495,34.2495,7600.0
2005-11-23 12:20:00,55.0,55.03,54.96,55.03,10400.0,34.2495,34.2682,34.2246,34.2682,10400.0
2005-11-23 12:25:00,55.03,55.06,55.02,55.06,8200.0,34.2682,34.2869,34.262,34.2869,8200.0
2005-11-23 12:30:00,55.07,55.12,55.07,55.11,9600.0,34.2931,34.3243,34.2931,34.318,9600.0
2005-11-23 12:35:00,55.1,55.15,55.09,55.15,14300.0,34.3118,34.3429,34.3056,34.3429,14300.0
2005-11-23 12:40:00,55.15,55.19,55.15,55.18,7800.0,34.3429,34.3679,34.3429,34.3616,7800.0
2005-11-23 12:45:00,55.19,55.2,55.17,55.19,34900.0,34.3679,34.3741,34.3554,34.3679,34900.0
2005-11-23 12:50:00,55.19,55.22,55.17,55.22,13400.0,34.3679,34.3865,34.3554,34.3865,13400.0
2005-11-23 12:55:00,55.22,55.3,55.2,55.3,16500.0,34.3865,34.4364,34.3741,34.4364,16500.0
2005-11-23 13:00:00,55.29,55.29,55.25,55.26,18200.0,34.4301,34.4301,34.4052,34.4114,18200.0
2005-11-23 13:05:00,55.26,55.28,55.26,55.28,11000.0,34.4114,34.4239,34.4114,34.4239,11000.0
2005-11-23 13:10:00,55.27,55.3,55.26,55.29,25200.0,34.4177,34.4364,34.4114,34.4301,25200.0
2005-11-23 13:15:00,55.29,55.3,55.26,55.29,8400.0,34.4301,34.4364,34.4114,34.4301,8400.0
2005-11-23 13:20:00,55.27,55.28,55.25,55.25,11400.0,34.4177,34.4239,34.4052,34.4052,11400.0
2005-11-23 13:25:00,55.26,55.27,55.25,55.26,4800.0,34.4114,34.4177,34.4052,34.4114,4800.0
2005-11-23 13:30:00,55.26,55.27,55.2,55.2,12900.0,34.4114,34.4177,34.3741,34.3741,12900.0
2005-11-23 13:35:00,55.21,55.23,55.18,55.22,8100.0,34.3803,34.3928,34.3616,34.3865,8100.0
2005-11-23 13:40:00,55.18,55.18,55.16,55.18,5700.0,34.3616,34.3616,34.3492,34.3616,5700.0
2005-11-23 13:45:00,55.19,55.2,55.18,55.19,6600.0,34.3679,34.3741,34.3616,34.3679,6600.0
2005-11-23 13:50:00,55.19,55.22,55.19,55.22,7300.0,34.3679,34.3865,34.3679,34.3865,7300.0
2005-11-23 13:55:00,55.23,55.24,55.19,55.2,11400.0,34.3928,34.399,34.3679,34.3741,11400.0
2005-11-23 14:00:00,55.21,55.24,55.21,55.24,3700.0,34.3803,34.399,34.3803,34.399,3700.0
2005-11-23 14:05:00,55.22,55.23,55.21,55.22,7600.0,34.3865,34.3928,34.3803,34.3865,7600.0
2005-11-23 14:10:00,55.22,55.23,55.18,55.2,5300.0,34.3865,34.3928,34.3616,34.3741,5300.0
2005-11-23 14:15:00,55.19,55.25,55.17,55.23,13100.0,34.3679,34.4052,34.3554,34.3928,13100.0
2005-11-23 14:20:00,55.23,55.29,55.22,55.29,9300.0,34.3928,34.4301,34.3865,34.4301,9300.0
2005-11-23 14:25:00,55.26,55.27,55.25,55.25,4200.0,34.4114,34.4177,34.4052,34.4052,4200.0
2005-11-23 14:30:00,55.25,55.26,55.23,55.23,8600.0,34.4052,34.4114,34.3928,34.3928,8600.0
2005-11-23 14:35:00,55.24,55.25,55.24,55.25,6900.0,34.399,34.4052,34.399,34.4052,6900.0
2005-11-23 14:40:00,55.24,55.28,55.24,55.26,6000.0,34.399,34.4239,34.399,34.4114,6000.0
2005-11-23 14:45:00,55.26,55.26,55.23,55.24,9600.0,34.4114,34.4114,34.3928,34.399,9600.0
2005-11-23 14:50:00,55.24,55.24,55.23,55.23,5600.0,34.399,34.399,34.3928,34.3928,5600.0
2005-11-23 14:55:00,55.23,55.24,55.22,55.24,6600.0,34.3928,34.399,34.3865,34.399,6600.0
2005-11-23 15:00:00,55.24,55.24,55.16,55.18,18400.0,34.399,34.399,34.3492,34.3616,18400.0
2005-11-23 15:05:00,55.18,55.22,55.18,55.2,8000.0,34.3616,34.3865,34.3616,34.3741,8000.0
2005-11-23 15:10:00,55.19,55.21,55.14,55.14,15400.0,34.3679,34.3803,34.3367,34.3367,15400.0
2005-11-23 15:15:00,55.14,55.19,55.13,55.18,7900.0,34.3367,34.3679,34.3305,34.3616,7900.0
2005-11-23 15:20:00,55.19,55.23,55.16,55.23,11200.0,34.3679,34.3928,34.3492,34.3928,11200.0
2005-11-23 15:25:00,55.23,55.28,55.21,55.25,20100.0,34.3928,34.4239,34.3803,34.4052,20100.0
2005-11-23 15:30:00,55.24,55.26,55.24,55.24,13100.0,34.399,34.4114,34.399,34.399,13100.0
2005-11-23 15:35:00,55.24,55.25,55.13,55.14,6900.0,34.399,34.4052,34.3305,34.3367,6900.0
2005-11-23 15:40:00,55.14,55.2,55.14,55.2,5800.0,34.3367,34.3741,34.3367,34.3741,5800.0
2005-11-23 15:45:00,55.2,55.2,55.13,55.14,8200.0,34.3741,34.3741,34.3305,34.3367,8200.0
2005-11-23 15:50:00,55.16,55.16,55.14,55.16,9300.0,34.3492,34.3492,34.3367,34.3492,9300.0
2005-11-23 15:55:00,55.16,55.21,55.15,55.2,39800.0,34.3492,34.3803,34.3429,34.3741,39800.0
2005-11-25 09:30:00,55.25,55.25,55.25,55.25,19400.0,34.4052,34.4052,34.4052,34.4052,19400.0
2005-11-25 09:35:00,55.27,55.35,55.24,55.3,8500.0,34.4177,34.4675,34.399,34.4364,8500.0
2005-11-25 09:40:00,55.31,55.35,55.29,55.29,11000.0,34.4426,34.4675,34.4301,34.4301,11000.0
2005-11-25 09:45:00,55.31,55.31,55.2,55.22,11800.0,34.4426,34.4426,34.3741,34.3865,11800.0
2005-11-25 09:50:00,55.21,55.21,55.11,55.11,7200.0,34.3803,34.3803,34.318,34.318,7200.0
2005-11-25 09:55:00,55.1,55.11,55.03,55.06,10000.0,34.3118,34.318,34.2682,34.2869,10000.0
2005-11-25 10:00:00,55.05,55.05,54.91,54.91,15400.0,34.2807,34.2807,34.1935,34.1935,15400.0
2005-11-25 10:05:00,54.94,55.0,54.85,54.99,19100.0,34.2122,34.2495,34.1561,34.2433,19100.0
2005-11-25 10:10:00,54.99,54.99,54.94,54.94,5900.0,34.2433,34.2433,34.2122,34.2122,5900.0
2005-11-25 10:15:00,54.94,54.94,54.9,54.9,14700.0,34.2122,34.2122,34.1873,34.1873,14700.0
2005-11-25 10:20:00,54.9,54.92,54.86,54.89,17600.0,34.1873,34.1997,34.1624,34.181,17600.0
2005-11-25 10:25:00,54.91,54.93,54.89,54.9,11700.0,34.1935,34.2059,34.181,34.1873,11700.0
2005-11-25 10:30:00,54.9,54.98,54.9,54.97,8500.0,34.1873,34.2371,34.1873,34.2309,8500.0
2005-11-25 10:35:00,54.96,55.05,54.96,55.05,11000.0,34.2246,34.2807,34.2246,34.2807,11000.0
2005-11-25 10:40:00,55.05,55.06,55.02,55.04,9000.0,34.2807,34.2869,34.262,34.2744,9000.0
2005-11-25 10:45:00,55.03,55.05,55.0,55.05,5900.0,34.2682,34.2807,34.2495,34.2807,5900.0
2005-11-25 10:50:00,55.03,55.05,55.0,55.01,7100.0,34.2682,34.2807,34.2495,34.2558,7100.0
2005-11-25 10:55:00,55.0,55.04,54.98,54.98,8700.0,34.2495,34.2744,34.2371,34.2371,8700.0
2005-11-25 11:00:00,54.99,54.99,54.91,54.93,18700.0,34.2433,34.2433,34.1935,34.2059,18700.0
2005-11-25 11:05:00,54.93,54.99,54.92,54.94,9000.0,34.2059,34.2433,34.1997,34.2122,9000.0
2005-11-25 11:10:00,54.95,54.96,54.79,54.8,12800.0,34.2184,34.2246,34.1188,34.125,12800.0
2005-11-25 11:15:00,54.81,54.88,54.81,54.87,16400.0,34.1312,34.1748,34.1312,34.1686,16400.0
2005-11-25 11:20:00,54.88,54.89,54.82,54.85,10200.0,34.1748,34.181,34.1375,34.1561,10200.0
2005-11-25 11:25:00,54.86,54.86,54.83,54.83,3000.0,34.1624,34.1624,34.1437,34.1437,3000.0
2005-11-25 11:30:00,54.83,54.84,54.8,54.82,8800.0,34.1437,34.1499,34.125,34.1375,8800.0
2005-11-25 11:35:00,54.82,54.85,54.79,54.83,10900.0,34.1375,34.1561,34.1188,34.1437,10900.0
2005-11-25 11:40:00,54.83,54.85,54.81,54.81,8800.0,34.1437,34.1561,34.1312,34.1312,8800.0
2005-11-25 11:45:00,54.81,54.82,54.72,54.72,11100.0,34.1312,34.1375,34.0752,34.0752,11100.0
2005-11-25 11:50:00,54.7,54.82,54.7,54.81,12500.0,34.0627,34.1375,34.0627,34.1312,12500.0
2005-11-25 11:55:00,54.79,54.81,54.79,54.81,4000.0,34.1188,34.1312,34.1188,34.1312,4000.0
2005-11-25 12:00:00,54.81,54.85,54.81,54.84,6400.0,34.1312,34.1561,34.1312,34.1499,6400.0
2005-11-25 12:05:00,54.84,54.84,54.8,54.81,10000.0,34.1499,34.1499,34.125,34.1312,10000.0
2005-11-25 12:10:00,54.8,54.8,54.77,54.78,6800.0,34.125,34.125,34.1063,34.1125,6800.0
2005-11-25 12:15:00,54.77,54.78,54.75,54.76,10500.0,34.1063,34.1125,34.0939,34.1001,10500.0
2005-11-25 12:20:00,54.75,54.77,54.75,54.77,10100.0,34.0939,34.1063,34.0939,34.1063,10100.0
2005-11-25 12:25:00,54.77,54.8,54.77,54.79,8100.0,34.1063,34.125,34.1063,34.1188,8100.0
2005-11-25 12:30:00,54.79,54.79,54.71,54.71,6100.0,34.1188,34.1188,34.069,34.069,6100.0
2005-11-25 12:35:00,54.71,54.71,54.66,54.67,8200.0,34.069,34.069,34.0378,34.044,8200.0
2005-11-25 12:40:00,54.67,54.67,54.61,54.61,10500.0,34.044,34.044,34.0067,34.0067,10500.0
2005-11-25 12:45:00,54.61,54.61,54.53,54.54,15000.0,34.0067,34.0067,33.9569,33.9631,15000.0
2005-11-25 12:50:00,54.54,54.66,54.53,54.63,15200.0,33.9631,34.0378,33.9569,34.0191,15200.0
2005-11-25 12:55:00,54.67,54.74,54.66,54.68,11600.0,34.044,34.0876,34.0378,34.0503,11600.0
2005-11-25 13:00:00,54.67,54.68,54.67,54.68,8200.0,34.044,34.0503,34.044,34.0503,8200.0
2005-11-25 13:05:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 13:10:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 13:15:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 13:20:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 13:25:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 13:30:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 13:35:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 13:40:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 13:45:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 13:50:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 13:55:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 14:00:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 14:05:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 14:10:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 14:15:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 14:20:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 14:25:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 14:30:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 14:35:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 14:40:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 14:45:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 14:50:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 14:55:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 15:00:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 15:05:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 15:10:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 15:15:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 15:20:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 15:25:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 15:30:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 15:35:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 15:40:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 15:45:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 15:50:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 15:55:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-28 09:30:00,54.99,54.99,54.93,54.93,28400.0,34.2433,34.2433,34.2059,34.2059,28400.0
2005-11-28 09:35:00,54.95,55.1,54.93,55.1,24100.0,34.2184,34.3118,34.2059,34.3118,24100.0
2005-11-28 09:40:00,55.02,55.11,54.95,55.03,25200.0,34.262,34.318,34.2184,34.2682,25200.0
2005-11-28 09:45:00,54.99,55.16,54.99,55.16,32800.0,34.2433,34.3492,34.2433,34.3492,32800.0
2005-11-28 09:50:00,55.16,55.3,55.16,55.3,30700.0,34.3492,34.4364,34.3492,34.4364,30700.0
2005-11-28 09:55:00,55.3,55.35,55.21,55.25,36500.0,34.4364,34.4675,34.3803,34.4052,36500.0
2005-11-28 10:00:00,55.22,55.32,55.21,55.27,28800.0,34.3865,34.4488,34.3803,34.4177,28800.0
2005-11-28 10:05:00,55.26,55.58,55.26,55.57,41700.0,34.4114,34.6107,34.4114,34.6045,41700.0
2005-11-28 10:10:00,55.58,55.58,55.49,55.49,34500.0,34.6107,34.6107,34.5547,34.5547,34500.0
2005-11-28 10:15:00,55.52,55.75,55.42,55.75,33000.0,34.5734,34.7166,34.5111,34.7166,33000.0
2005-11-28 10:20:00,55.77,55.78,55.62,55.64,18700.0,34.729,34.7353,34.6356,34.6481,18700.0
2005-11-28 10:25:00,55.68,55.68,55.45,55.46,11800.0,34.673,34.673,34.5298,34.536,11800.0
2005-11-28 10:30:00,55.46,55.46,55.33,55.43,14500.0,34.536,34.536,34.455,34.5173,14500.0
2005-11-28 10:35:00,55.43,55.48,55.32,55.36,14000.0,34.5173,34.5484,34.4488,34.4737,14000.0
2005-11-28 10:40:00,55.35,55.47,55.34,55.44,13600.0,34.4675,34.5422,34.4613,34.5235,13600.0
2005-11-28 10:45:00,55.43,55.46,55.38,55.41,21600.0,34.5173,34.536,34.4862,34.5049,21600.0
2005-11-28 10:50:00,55.42,55.43,55.36,55.36,9400.0,34.5111,34.5173,34.4737,34.4737,9400.0
2005-11-28 10:55:00,55.36,55.39,55.34,55.37,11500.0,34.4737,34.4924,34.4613,34.4799,11500.0
2005-11-28 11:00:00,55.36,55.37,55.3,55.34,12600.0,34.4737,34.4799,34.4364,34.4613,12600.0
2005-11-28 11:05:00,55.35,55.35,55.24,55.24,9000.0,34.4675,34.4675,34.399,34.399,9000.0
2005-11-28 11:10:00,55.23,55.39,55.23,55.39,9700.0,34.3928,34.4924,34.3928,34.4924,9700.0
2005-11-28 11:15:00,55.39,55.39,55.31,55.38,6200.0,34.4924,34.4924,34.4426,34.4862,6200.0
2005-11-28 11:20:00,55.35,55.37,55.28,55.37,9400.0,34.4675,34.4799,34.4239,34.4799,9400.0
2005-11-28 11:25:00,55.34,55.38,55.28,55.28,9500.0,34.4613,34.4862,34.4239,34.4239,9500.0
2005-11-28 11:30:00,55.29,55.34,55.26,55.27,15500.0,34.4301,34.4613,34.4114,34.4177,15500.0
2005-11-28 11:35:00,55.27,55.3,55.23,55.24,8000.0,34.4177,34.4364,34.3928,34.399,8000.0
2005-11-28 11:40:00,55.25,55.28,55.21,55.22,10100.0,34.4052,34.4239,34.3803,34.3865,10100.0
2005-11-28 11:45:00,55.23,55.35,55.23,55.35,8000.0,34.3928,34.4675,34.3928,34.4675,8000.0
2005-11-28 11:50:00,55.33,55.35,55.25,55.27,9500.0,34.455,34.4675,34.4052,34.4177,9500.0
2005-11-28 11:55:00,55.26,55.26,55.21,55.21,21500.0,34.4114,34.4114,34.3803,34.3803,21500.0
2005-11-28 12:00:00,55.21,55.22,55.2,55.21,17100.0,34.3803,34.3865,34.3741,34.3803,17100.0
2005-11-28 12:05:00,55.21,55.25,55.2,55.25,5300.0,34.3803,34.4052,34.3741,34.4052,5300.0
2005-11-28 12:10:00,55.22,55.31,55.22,55.3,6900.0,34.3865,34.4426,34.3865,34.4364,6900.0
2005-11-28 12:15:00,55.31,55.31,55.24,55.24,1600.0,34.4426,34.4426,34.399,34.399,1600.0
2005-11-28 12:20:00,55.25,55.25,55.22,55.23,1900.0,34.4052,34.4052,34.3865,34.3928,1900.0
2005-11-28 12:25:00,55.22,55.27,55.21,55.27,3300.0,34.3865,34.4177,34.3803,34.4177,3300.0
2005-11-28 12:30:00,55.23,55.26,55.23,55.25,2800.0,34.3928,34.4114,34.3928,34.4052,2800.0
2005-11-28 12:35:00,55.25,55.27,55.22,55.25,7400.0,34.4052,34.4177,34.3865,34.4052,7400.0
2005-11-28 12:40:00,55.25,55.28,55.24,55.24,7300.0,34.4052,34.4239,34.399,34.399,7300.0
2005-11-28 12:45:00,55.21,55.21,55.2,55.2,9100.0,34.3803,34.3803,34.3741,34.3741,9100.0
2005-11-28 12:50:00,55.2,55.23,55.2,55.22,11800.0,34.3741,34.3928,34.3741,34.3865,11800.0
2005-11-28 12:55:00,55.22,55.28,55.22,55.24,4900.0,34.3865,34.4239,34.3865,34.399,4900.0
2005-11-28 13:00:00,55.22,55.27,55.21,55.27,5700.0,34.3865,34.4177,34.3803,34.4177,5700.0
2005-11-28 13:05:00,55.27,55.29,55.23,55.29,7600.0,34.4177,34.4301,34.3928,34.4301,7600.0
2005-11-28 13:10:00,55.3,55.3,55.27,55.29,10700.0,34.4364,34.4364,34.4177,34.4301,10700.0
2005-11-28 13:15:00,55.31,55.31,55.23,55.25,9300.0,34.4426,34.4426,34.3928,34.4052,9300.0
2005-11-28 13:20:00,55.27,55.31,55.25,55.3,2900.0,34.4177,34.4426,34.4052,34.4364,2900.0
2005-11-28 13:25:00,55.27,55.3,55.25,55.29,11000.0,34.4177,34.4364,34.4052,34.4301,11000.0
2005-11-28 13:30:00,55.28,55.28,55.23,55.27,11600.0,34.4239,34.4239,34.3928,34.4177,11600.0
2005-11-28 13:35:00,55.26,55.27,55.21,55.27,12600.0,34.4114,34.4177,34.3803,34.4177,12600.0
2005-11-28 13:40:00,55.25,55.26,55.24,55.24,6600.0,34.4052,34.4114,34.399,34.399,6600.0
2005-11-28 13:45:00,55.24,55.25,55.22,55.24,13600.0,34.399,34.4052,34.3865,34.399,13600.0
2005-11-28 13:50:00,55.23,55.26,55.21,55.22,21400.0,34.3928,34.4114,34.3803,34.3865,21400.0
2005-11-28 13:55:00,55.24,55.24,55.2,55.2,13400.0,34.399,34.399,34.3741,34.3741,13400.0
2005-11-28 14:00:00,55.2,55.25,55.2,55.25,9100.0,34.3741,34.4052,34.3741,34.4052,9100.0
2005-11-28 14:05:00,55.21,55.25,55.2,55.25,9600.0,34.3803,34.4052,34.3741,34.4052,9600.0
2005-11-28 14:10:00,55.26,55.27,55.24,55.24,8800.0,34.4114,34.4177,34.399,34.399,8800.0
2005-11-28 14:15:00,55.23,55.24,55.2,55.2,18300.0,34.3928,34.399,34.3741,34.3741,18300.0
2005-11-28 14:20:00,55.2,55.29,55.2,55.28,9800.0,34.3741,34.4301,34.3741,34.4239,9800.0
2005-11-28 14:25:00,55.28,55.3,55.26,55.26,8200.0,34.4239,34.4364,34.4114,34.4114,8200.0
2005-11-28 14:30:00,55.26,55.27,55.24,55.24,2700.0,34.4114,34.4177,34.399,34.399,2700.0
2005-11-28 14:35:00,55.26,55.26,55.24,55.26,8800.0,34.4114,34.4114,34.399,34.4114,8800.0
2005-11-28 14:40:00,55.26,55.29,55.25,55.28,8800.0,34.4114,34.4301,34.4052,34.4239,8800.0
2005-11-28 14:45:00,55.28,55.3,55.26,55.3,8800.0,34.4239,34.4364,34.4114,34.4364,8800.0
2005-11-28 14:50:00,55.33,55.34,55.3,55.32,6400.0,34.455,34.4613,34.4364,34.4488,6400.0
2005-11-28 14:55:00,55.32,55.36,55.31,55.32,10200.0,34.4488,34.4737,34.4426,34.4488,10200.0
2005-11-28 15:00:00,55.31,55.34,55.31,55.31,27500.0,34.4426,34.4613,34.4426,34.4426,27500.0
2005-11-28 15:05:00,55.3,55.33,55.29,55.33,21600.0,34.4364,34.455,34.4301,34.455,21600.0
2005-11-28 15:10:00,55.33,55.33,55.29,55.31,5600.0,34.455,34.455,34.4301,34.4426,5600.0
2005-11-28 15:15:00,55.3,55.31,55.29,55.29,3100.0,34.4364,34.4426,34.4301,34.4301,3100.0
2005-11-28 15:20:00,55.3,55.32,55.28,55.28,11900.0,34.4364,34.4488,34.4239,34.4239,11900.0
2005-11-28 15:25:00,55.28,55.3,55.26,55.26,13700.0,34.4239,34.4364,34.4114,34.4114,13700.0
2005-11-28 15:30:00,55.27,55.28,55.26,55.26,16000.0,34.4177,34.4239,34.4114,34.4114,16000.0
2005-11-28 15:35:00,55.27,55.31,55.27,55.3,7700.0,34.4177,34.4426,34.4177,34.4364,7700.0
2005-11-28 15:40:00,55.3,55.39,55.29,55.34,14000.0,34.4364,34.4924,34.4301,34.4613,14000.0
2005-11-28 15:45:00,55.38,55.39,55.31,55.31,8300.0,34.4862,34.4924,34.4426,34.4426,8300.0
2005-11-28 15:50:00,55.31,55.36,55.31,55.33,8800.0,34.4426,34.4737,34.4426,34.455,8800.0
2005-11-28 15:55:00,55.33,55.35,55.31,55.35,7200.0,34.455,34.4675,34.4426,34.4675,7200.0
2005-11-29 09:30:00,55.41,55.55,55.41,55.55,31300.0,34.5049,34.592,34.5049,34.592,31300.0
2005-11-29 09:35:00,55.54,55.7,55.54,55.67,6800.0,34.5858,34.6854,34.5858,34.6668,6800.0
2005-11-29 09:40:00,55.66,55.66,55.5,55.52,13900.0,34.6605,34.6605,34.5609,34.5734,13900.0
2005-11-29 09:45:00,55.52,55.53,55.33,55.37,19800.0,34.5734,34.5796,34.455,34.4799,19800.0
2005-11-29 09:50:00,55.41,55.48,55.37,55.4,9100.0,34.5049,34.5484,34.4799,34.4986,9100.0
2005-11-29 09:55:00,55.4,55.41,55.28,55.34,14900.0,34.4986,34.5049,34.4239,34.4613,14900.0
2005-11-29 10:00:00,55.34,55.47,55.26,55.26,15700.0,34.4613,34.5422,34.4114,34.4114,15700.0
2005-11-29 10:05:00,55.25,55.27,55.2,55.21,16900.0,34.4052,34.4177,34.3741,34.3803,16900.0
2005-11-29 10:10:00,55.2,55.21,55.1,55.1,15700.0,34.3741,34.3803,34.3118,34.3118,15700.0
2005-11-29 10:15:00,55.1,55.18,55.07,55.18,16600.0,34.3118,34.3616,34.2931,34.3616,16600.0
2005-11-29 10:20:00,55.18,55.18,55.08,55.09,15700.0,34.3616,34.3616,34.2994,34.3056,15700.0
2005-11-29 10:25:00,55.1,55.14,55.1,55.14,11500.0,34.3118,34.3367,34.3118,34.3367,11500.0
2005-11-29 10:30:00,55.14,55.15,55.0,55.02,21500.0,34.3367,34.3429,34.2495,34.262,21500.0
2005-11-29 10:35:00,55.02,55.16,55.02,55.16,25900.0,34.262,34.3492,34.262,34.3492,25900.0
2005-11-29 10:40:00,55.16,55.17,55.06,55.06,10600.0,34.3492,34.3554,34.2869,34.2869,10600.0
2005-11-29 10:45:00,55.01,55.04,55.0,55.04,9700.0,34.2558,34.2744,34.2495,34.2744,9700.0
2005-11-29 10:50:00,55.04,55.07,55.04,55.07,11700.0,34.2744,34.2931,34.2744,34.2931,11700.0
2005-11-29 10:55:00,55.07,55.07,55.0,55.02,12500.0,34.2931,34.2931,34.2495,34.262,12500.0
2005-11-29 11:00:00,55.02,55.05,55.01,55.05,11900.0,34.262,34.2807,34.2558,34.2807,11900.0
2005-11-29 11:05:00,55.05,55.08,55.05,55.08,18000.0,34.2807,34.2994,34.2807,34.2994,18000.0
2005-11-29 11:10:00,55.07,55.13,55.06,55.13,12400.0,34.2931,34.3305,34.2869,34.3305,12400.0
2005-11-29 11:15:00,55.14,55.14,55.1,55.14,6000.0,34.3367,34.3367,34.3118,34.3367,6000.0
2005-11-29 11:20:00,55.15,55.17,55.08,55.09,93900.0,34.3429,34.3554,34.2994,34.3056,93900.0
2005-11-29 11:25:00,55.09,55.14,55.09,55.12,9400.0,34.3056,34.3367,34.3056,34.3243,9400.0
2005-11-29 11:30:00,55.11,55.13,55.11,55.12,7100.0,34.318,34.3305,34.318,34.3243,7100.0
2005-11-29 11:35:00,55.12,55.2,55.1,55.14,8900.0,34.3243,34.3741,34.3118,34.3367,8900.0
2005-11-29 11:40:00,55.16,55.16,55.11,55.14,8800.0,34.3492,34.3492,34.318,34.3367,8800.0
2005-11-29 11:45:00,55.14,55.15,55.12,55.15,6500.0,34.3367,34.3429,34.3243,34.3429,6500.0
2005-11-29 11:50:00,55.15,55.22,55.15,55.19,13000.0,34.3429,34.3865,34.3429,34.3679,13000.0
2005-11-29 11:55:00,55.19,55.25,55.19,55.24,10700.0,34.3679,34.4052,34.3679,34.399,10700.0
2005-11-29 12:00:00,55.25,55.25,55.22,55.23,9800.0,34.4052,34.4052,34.3865,34.3928,9800.0
2005-11-29 12:05:00,55.25,55.26,55.22,55.24,9200.0,34.4052,34.4114,34.3865,34.399,9200.0
2005-11-29 12:10:00,55.23,55.26,55.22,55.24,7600.0,34.3928,34.4114,34.3865,34.399,7600.0
2005-11-29 12:15:00,55.23,55.24,55.21,55.21,4300.0,34.3928,34.399,34.3803,34.3803,4300.0
2005-11-29 12:20:00,55.22,55.23,55.15,55.16,6600.0,34.3865,34.3928,34.3429,34.3492,6600.0
2005-11-29 12:25:00,55.16,55.17,55.12,55.12,12600.0,34.3492,34.3554,34.3243,34.3243,12600.0
2005-11-29 12:30:00,55.11,55.17,55.08,55.17,10500.0,34.318,34.3554,34.2994,34.3554,10500.0
2005-11-29 12:35:00,55.16,55.18,55.14,55.17,7400.0,34.3492,34.3616,34.3367,34.3554,7400.0
2005-11-29 12:40:00,55.16,55.2,55.16,55.2,3500.0,34.3492,34.3741,34.3492,34.3741,3500.0
2005-11-29 12:45:00,55.19,55.2,55.17,55.19,7200.0,34.3679,34.3741,34.3554,34.3679,7200.0
2005-11-29 12:50:00,55.2,55.21,55.19,55.2,7200.0,34.3741,34.3803,34.3679,34.3741,7200.0
2005-11-29 12:55:00,55.19,55.24,55.19,55.22,8400.0,34.3679,34.399,34.3679,34.3865,8400.0
2005-11-29 13:00:00,55.21,55.21,55.18,55.19,4500.0,34.3803,34.3803,34.3616,34.3679,4500.0
2005-11-29 13:05:00,55.2,55.2,55.12,55.12,12200.0,34.3741,34.3741,34.3243,34.3243,12200.0
2005-11-29 13:10:00,55.14,55.14,55.09,55.09,7300.0,34.3367,34.3367,34.3056,34.3056,7300.0
2005-11-29 13:15:00,55.12,55.15,55.1,55.12,8200.0,34.3243,34.3429,34.3118,34.3243,8200.0
2005-11-29 13:20:00,55.15,55.19,55.11,55.18,8800.0,34.3429,34.3679,34.318,34.3616,8800.0
2005-11-29 13:25:00,55.18,55.2,55.16,55.2,10500.0,34.3616,34.3741,34.3492,34.3741,10500.0
2005-11-29 13:30:00,55.19,55.21,55.18,55.19,11700.0,34.3679,34.3803,34.3616,34.3679,11700.0
2005-11-29 13:35:00,55.19,55.19,55.16,55.17,11300.0,34.3679,34.3679,34.3492,34.3554,11300.0
2005-11-29 13:40:00,55.17,55.18,55.15,55.17,12200.0,34.3554,34.3616,34.3429,34.3554,12200.0
2005-11-29 13:45:00,55.16,55.17,55.14,55.17,4000.0,34.3492,34.3554,34.3367,34.3554,4000.0
2005-11-29 13:50:00,55.17,55.2,55.15,55.2,8700.0,34.3554,34.3741,34.3429,34.3741,8700.0
2005-11-29 13:55:00,55.2,55.24,55.19,55.19,5900.0,34.3741,34.399,34.3679,34.3679,5900.0
2005-11-29 14:00:00,55.19,55.24,55.19,55.21,5000.0,34.3679,34.399,34.3679,34.3803,5000.0
2005-11-29 14:05:00,55.21,55.23,55.2,55.23,6000.0,34.3803,34.3928,34.3741,34.3928,6000.0
2005-11-29 14:10:00,55.21,55.21,55.2,55.21,7000.0,34.3803,34.3803,34.3741,34.3803,7000.0
2005-11-29 14:15:00,55.21,55.23,55.19,55.23,11900.0,34.3803,34.3928,34.3679,34.3928,11900.0
2005-11-29 14:20:00,55.2,55.2,55.17,55.17,4100.0,34.3741,34.3741,34.3554,34.3554,4100.0
2005-11-29 14:25:00,55.16,55.2,55.16,55.18,10800.0,34.3492,34.3741,34.3492,34.3616,10800.0
2005-11-29 14:30:00,55.18,55.2,55.18,55.18,16900.0,34.3616,34.3741,34.3616,34.3616,16900.0
2005-11-29 14:35:00,55.18,55.21,55.18,55.21,10800.0,34.3616,34.3803,34.3616,34.3803,10800.0
2005-11-29 14:40:00,55.21,55.22,55.18,55.22,8500.0,34.3803,34.3865,34.3616,34.3865,8500.0
2005-11-29 14:45:00,55.23,55.29,55.23,55.27,11700.0,34.3928,34.4301,34.3928,34.4177,11700.0
2005-11-29 14:50:00,55.27,55.31,55.27,55.28,11500.0,34.4177,34.4426,34.4177,34.4239,11500.0
2005-11-29 14:55:00,55.29,55.3,55.25,55.27,6000.0,34.4301,34.4364,34.4052,34.4177,6000.0
2005-11-29 15:00:00,55.27,55.29,55.19,55.2,9500.0,34.4177,34.4301,34.3679,34.3741,9500.0
2005-11-29 15:05:00,55.2,55.2,55.14,55.18,16900.0,34.3741,34.3741,34.3367,34.3616,16900.0
2005-11-29 15:10:00,55.17,55.21,55.14,55.16,8300.0,34.3554,34.3803,34.3367,34.3492,8300.0
2005-11-29 15:15:00,55.16,55.18,55.14,55.18,7100.0,34.3492,34.3616,34.3367,34.3616,7100.0
2005-11-29 15:20:00,55.17,55.18,55.15,55.15,8800.0,34.3554,34.3616,34.3429,34.3429,8800.0
2005-11-29 15:25:00,55.15,55.16,55.13,55.16,10000.0,34.3429,34.3492,34.3305,34.3492,10000.0
2005-11-29 15:30:00,55.16,55.17,55.11,55.12,6300.0,34.3492,34.3554,34.318,34.3243,6300.0
2005-11-29 15:35:00,55.12,55.13,55.09,55.11,9000.0,34.3243,34.3305,34.3056,34.318,9000.0
2005-11-29 15:40:00,55.11,55.13,55.09,55.09,13200.0,34.318,34.3305,34.3056,34.3056,13200.0
2005-11-29 15:45:00,55.08,55.11,55.06,55.09,14600.0,34.2994,34.318,34.2869,34.3056,14600.0
2005-11-29 15:50:00,55.09,55.16,55.07,55.16,9600.0,34.3056,34.3492,34.2931,34.3492,9600.0
2005-11-29 15:55:00,55.15,55.17,55.12,55.13,11100.0,34.3429,34.3554,34.3243,34.3305,11100.0
2005-11-30 09:30:00,55.24,55.26,55.12,55.12,23100.0,34.399,34.4114,34.3243,34.3243,23100.0
2005-11-30 09:35:00,55.13,55.25,55.12,55.25,5300.0,34.3305,34.4052,34.3243,34.4052,5300.0
2005-11-30 09:40:00,55.24,55.31,55.08,55.27,10700.0,34.399,34.4426,34.2994,34.4177,10700.0
2005-11-30 09:45:00,55.27,55.31,55.26,55.3,6800.0,34.4177,34.4426,34.4114,34.4364,6800.0
2005-11-30 09:50:00,55.3,55.3,55.06,55.11,10900.0,34.4364,34.4364,34.2869,34.318,10900.0
2005-11-30 09:55:00,55.11,55.18,55.03,55.03,10100.0,34.318,34.3616,34.2682,34.2682,10100.0
2005-11-30 10:00:00,55.03,55.09,54.91,54.96,9700.0,34.2682,34.3056,34.1935,34.2246,9700.0
2005-11-30 10:05:00,54.99,55.03,54.87,54.92,8600.0,34.2433,34.2682,34.1686,34.1997,8600.0
2005-11-30 10:10:00,54.93,55.14,54.85,54.87,8400.0,34.2059,34.3367,34.1561,34.1686,8400.0
2005-11-30 10:15:00,54.9,54.93,54.82,54.83,5200.0,34.1873,34.2059,34.1375,34.1437,5200.0
2005-11-30 10:20:00,54.82,54.99,54.82,54.98,9000.0,34.1375,34.2433,34.1375,34.2371,9000.0
2005-11-30 10:25:00,54.98,55.0,54.87,54.95,6000.0,34.2371,34.2495,34.1686,34.2184,6000.0
2005-11-30 10:30:00,54.95,54.96,54.85,54.87,7100.0,34.2184,34.2246,34.1561,34.1686,7100.0
2005-11-30 10:35:00,54.87,55.02,54.86,54.97,11700.0,34.1686,34.262,34.1624,34.2309,11700.0
2005-11-30 10:40:00,54.97,54.98,54.95,54.98,7400.0,34.2309,34.2371,34.2184,34.2371,7400.0
2005-11-30 10:45:00,54.98,54.98,54.8,54.8,5600.0,34.2371,34.2371,34.125,34.125,5600.0
2005-11-30 10:50:00,54.81,54.92,54.78,54.88,8600.0,34.1312,34.1997,34.1125,34.1748,8600.0
2005-11-30 10:55:00,54.86,54.92,54.83,54.88,5300.0,34.1624,34.1997,34.1437,34.1748,5300.0
2005-11-30 11:00:00,54.88,54.92,54.81,54.81,7800.0,34.1748,34.1997,34.1312,34.1312,7800.0
2005-11-30 11:05:00,54.81,54.9,54.79,54.88,15000.0,34.1312,34.1873,34.1188,34.1748,15000.0
2005-11-30 11:10:00,54.88,54.9,54.84,54.85,6300.0,34.1748,34.1873,34.1499,34.1561,6300.0
2005-11-30 11:15:00,54.89,54.91,54.86,54.88,6100.0,34.181,34.1935,34.1624,34.1748,6100.0
2005-11-30 11:20:00,54.86,54.86,54.82,54.83,7100.0,34.1624,34.1624,34.1375,34.1437,7100.0
2005-11-30 11:25:00,54.83,54.89,54.81,54.89,12100.0,34.1437,34.181,34.1312,34.181,12100.0
2005-11-30 11:30:00,54.87,54.88,54.83,54.84,12700.0,34.1686,34.1748,34.1437,34.1499,12700.0
2005-11-30 11:35:00,54.85,54.86,54.82,54.85,13600.0,34.1561,34.1624,34.1375,34.1561,13600.0
2005-11-30 11:40:00,54.85,54.85,54.77,54.77,3400.0,34.1561,34.1561,34.1063,34.1063,3400.0
2005-11-30 11:45:00,54.77,54.77,54.72,54.72,4900.0,34.1063,34.1063,34.0752,34.0752,4900.0
2005-11-30 11:50:00,54.73,54.83,54.73,54.8,11800.0,34.0814,34.1437,34.0814,34.125,11800.0
2005-11-30 11:55:00,54.81,54.81,54.79,54.8,3300.0,34.1312,34.1312,34.1188,34.125,3300.0
2005-11-30 12:00:00,54.8,54.81,54.75,54.77,9100.0,34.125,34.1312,34.0939,34.1063,9100.0
2005-11-30 12:05:00,54.78,54.82,54.76,54.82,11500.0,34.1125,34.1375,34.1001,34.1375,11500.0
2005-11-30 12:10:00,54.82,54.83,54.8,54.83,6800.0,34.1375,34.1437,34.125,34.1437,6800.0
2005-11-30 12:15:00,54.83,54.83,54.77,54.77,9000.0,34.1437,34.1437,34.1063,34.1063,9000.0
2005-11-30 12:20:00,54.77,54.77,54.71,54.74,16600.0,34.1063,34.1063,34.069,34.0876,16600.0
2005-11-30 12:25:00,54.75,54.8,54.75,54.76,4500.0,34.0939,34.125,34.0939,34.1001,4500.0
2005-11-30 12:30:00,54.78,54.8,54.76,54.79,7300.0,34.1125,34.125,34.1001,34.1188,7300.0
2005-11-30 12:35:00,54.78,54.79,54.75,54.77,7100.0,34.1125,34.1188,34.0939,34.1063,7100.0
2005-11-30 12:40:00,54.78,54.82,54.78,54.82,9800.0,34.1125,34.1375,34.1125,34.1375,9800.0
2005-11-30 12:45:00,54.8,54.93,54.79,54.91,8600.0,34.125,34.2059,34.1188,34.1935,8600.0
2005-11-30 12:50:00,54.92,54.92,54.8,54.81,9500.0,34.1997,34.1997,34.125,34.1312,9500.0
2005-11-30 12:55:00,54.82,54.87,54.82,54.85,4600.0,34.1375,34.1686,34.1375,34.1561,4600.0
2005-11-30 13:00:00,54.82,54.84,54.82,54.84,2800.0,34.1375,34.1499,34.1375,34.1499,2800.0
2005-11-30 13:05:00,54.84,54.85,54.8,54.81,7800.0,34.1499,34.1561,34.125,34.1312,7800.0
2005-11-30 13:10:00,54.81,54.83,54.8,54.83,7600.0,34.1312,34.1437,34.125,34.1437,7600.0
2005-11-30 13:15:00,54.84,54.84,54.76,54.81,10800.0,34.1499,34.1499,34.1001,34.1312,10800.0
2005-11-30 13:20:00,54.81,54.81,54.76,54.78,4900.0,34.1312,34.1312,34.1001,34.1125,4900.0
2005-11-30 13:25:00,54.78,54.78,54.71,54.73,8200.0,34.1125,34.1125,34.069,34.0814,8200.0
2005-11-30 13:30:00,54.71,54.75,54.7,54.74,9200.0,34.069,34.0939,34.0627,34.0876,9200.0
2005-11-30 13:35:00,54.73,54.84,54.7,54.84,9800.0,34.0814,34.1499,34.0627,34.1499,9800.0
2005-11-30 13:40:00,54.81,54.83,54.73,54.73,9400.0,34.1312,34.1437,34.0814,34.0814,9400.0
2005-11-30 13:45:00,54.73,54.76,54.71,54.74,12900.0,34.0814,34.1001,34.069,34.0876,12900.0
2005-11-30 13:50:00,54.75,54.75,54.65,54.65,8200.0,34.0939,34.0939,34.0316,34.0316,8200.0
2005-11-30 13:55:00,54.64,54.65,54.47,54.51,18900.0,34.0254,34.0316,33.9195,33.9444,18900.0
2005-11-30 14:00:00,54.51,54.62,54.51,54.6,16200.0,33.9444,34.0129,33.9444,34.0005,16200.0
2005-11-30 14:05:00,54.61,54.67,54.53,54.62,11600.0,34.0067,34.044,33.9569,34.0129,11600.0
2005-11-30 14:10:00,54.64,54.68,54.58,54.59,8200.0,34.0254,34.0503,33.988,33.9942,8200.0
2005-11-30 14:15:00,54.59,54.61,54.56,54.58,6400.0,33.9942,34.0067,33.9755,33.988,6400.0
2005-11-30 14:20:00,54.57,54.57,54.55,54.56,7800.0,33.9818,33.9818,33.9693,33.9755,7800.0
2005-11-30 14:25:00,54.56,54.56,54.5,54.52,4900.0,33.9755,33.9755,33.9382,33.9506,4900.0
2005-11-30 14:30:00,54.53,54.53,54.49,54.49,6500.0,33.9569,33.9569,33.932,33.932,6500.0
2005-11-30 14:35:00,54.49,54.57,54.49,54.54,10000.0,33.932,33.9818,33.932,33.9631,10000.0
2005-11-30 14:40:00,54.56,54.56,54.42,54.44,9100.0,33.9755,33.9755,33.8884,33.9008,9100.0
2005-11-30 14:45:00,54.44,54.53,54.44,54.49,7500.0,33.9008,33.9569,33.9008,33.932,7500.0
2005-11-30 14:50:00,54.49,54.54,54.47,54.47,5200.0,33.932,33.9631,33.9195,33.9195,5200.0
2005-11-30 14:55:00,54.49,54.51,54.45,54.45,3800.0,33.932,33.9444,33.907,33.907,3800.0
2005-11-30 15:00:00,54.47,54.47,54.42,54.44,14300.0,33.9195,33.9195,33.8884,33.9008,14300.0
2005-11-30 15:05:00,54.45,54.46,54.42,54.43,8700.0,33.907,33.9133,33.8884,33.8946,8700.0
2005-11-30 15:10:00,54.44,54.46,54.36,54.36,22900.0,33.9008,33.9133,33.851,33.851,22900.0
2005-11-30 15:15:00,54.36,54.4,54.32,54.38,7900.0,33.851,33.8759,33.8261,33.8635,7900.0
2005-11-30 15:20:00,54.38,54.44,54.32,54.43,13100.0,33.8635,33.9008,33.8261,33.8946,13100.0
2005-11-30 15:25:00,54.42,54.42,54.37,54.39,7100.0,33.8884,33.8884,33.8572,33.8697,7100.0
2005-11-30 15:30:00,54.35,54.37,54.35,54.35,7700.0,33.8448,33.8572,33.8448,33.8448,7700.0
2005-11-30 15:35:00,54.35,54.36,54.33,54.33,9100.0,33.8448,33.851,33.8323,33.8323,9100.0
2005-11-30 15:40:00,54.34,54.35,54.3,54.3,12600.0,33.8385,33.8448,33.8136,33.8136,12600.0
2005-11-30 15:45:00,54.31,54.32,54.28,54.3,8100.0,33.8199,33.8261,33.8012,33.8136,8100.0
2005-11-30 15:50:00,54.29,54.33,54.29,54.31,10500.0,33.8074,33.8323,33.8074,33.8199,10500.0
2005-11-30 15:55:00,54.31,54.31,54.28,54.28,13900.0,33.8199,33.8199,33.8012,33.8012,13900.0
2005-12-01 09:30:00,54.75,54.78,54.7,54.75,36600.0,34.0939,34.1125,34.0627,34.0939,36600.0
2005-12-01 09:35:00,54.78,55.0,54.77,54.94,40700.0,34.1125,34.2495,34.1063,34.2122,40700.0
2005-12-01 09:40:00,54.88,54.94,54.85,54.9,12000.0,34.1748,34.2122,34.1561,34.1873,12000.0
2005-12-01 09:45:00,54.9,54.96,54.9,54.93,10200.0,34.1873,34.2246,34.1873,34.2059,10200.0
2005-12-01 09:50:00,54.9,54.96,54.88,54.96,22400.0,34.1873,34.2246,34.1748,34.2246,22400.0
2005-12-01 09:55:00,54.98,55.0,54.93,55.0,13900.0,34.2371,34.2495,34.2059,34.2495,13900.0
2005-12-01 10:00:00,55.04,55.2,55.04,55.13,31000.0,34.2744,34.3741,34.2744,34.3305,31000.0
2005-12-01 10:05:00,55.09,55.12,55.05,55.12,13400.0,34.3056,34.3243,34.2807,34.3243,13400.0
2005-12-01 10:10:00,55.14,55.19,55.08,55.17,17500.0,34.3367,34.3679,34.2994,34.3554,17500.0
2005-12-01 10:15:00,55.18,55.22,55.12,55.19,25100.0,34.3616,34.3865,34.3243,34.3679,25100.0
2005-12-01 10:20:00,55.19,55.19,55.1,55.12,13600.0,34.3679,34.3679,34.3118,34.3243,13600.0
2005-12-01 10:25:00,55.13,55.21,55.11,55.2,11400.0,34.3305,34.3803,34.318,34.3741,11400.0
2005-12-01 10:30:00,55.21,55.29,55.2,55.29,28700.0,34.3803,34.4301,34.3741,34.4301,28700.0
2005-12-01 10:35:00,55.27,55.28,55.22,55.23,9800.0,34.4177,34.4239,34.3865,34.3928,9800.0
2005-12-01 10:40:00,55.22,55.24,55.07,55.14,18200.0,34.3865,34.399,34.2931,34.3367,18200.0
2005-12-01 10:45:00,55.14,55.17,55.1,55.1,10600.0,34.3367,34.3554,34.3118,34.3118,10600.0
2005-12-01 10:50:00,55.12,55.17,55.12,55.15,5700.0,34.3243,34.3554,34.3243,34.3429,5700.0
2005-12-01 10:55:00,55.13,55.17,55.12,55.17,6100.0,34.3305,34.3554,34.3243,34.3554,6100.0
2005-12-01 11:00:00,55.16,55.17,55.11,55.11,3100.0,34.3492,34.3554,34.318,34.318,3100.0
2005-12-01 11:05:00,55.14,55.14,55.05,55.05,11500.0,34.3367,34.3367,34.2807,34.2807,11500.0
2005-12-01 11:10:00,55.05,55.06,55.0,55.06,22200.0,34.2807,34.2869,34.2495,34.2869,22200.0
2005-12-01 11:15:00,55.02,55.02,54.97,54.99,7400.0,34.262,34.262,34.2309,34.2433,7400.0
2005-12-01 11:20:00,54.98,54.98,54.76,54.84,8800.0,34.2371,34.2371,34.1001,34.1499,8800.0
2005-12-01 11:25:00,54.82,54.85,54.82,54.83,9400.0,34.1375,34.1561,34.1375,34.1437,9400.0
2005-12-01 11:30:00,54.83,54.95,54.82,54.95,6900.0,34.1437,34.2184,34.1375,34.2184,6900.0
2005-12-01 11:35:00,54.97,55.0,54.96,54.98,5700.0,34.2309,34.2495,34.2246,34.2371,5700.0
2005-12-01 11:40:00,54.98,54.98,54.9,54.9,7300.0,34.2371,34.2371,34.1873,34.1873,7300.0
2005-12-01 11:45:00,54.91,54.93,54.9,54.91,8600.0,34.1935,34.2059,34.1873,34.1935,8600.0
2005-12-01 11:50:00,54.91,54.91,54.9,54.9,7400.0,34.1935,34.1935,34.1873,34.1873,7400.0
2005-12-01 11:55:00,54.9,54.94,54.9,54.93,9200.0,34.1873,34.2122,34.1873,34.2059,9200.0
2005-12-01 12:00:00,54.94,54.98,54.93,54.97,3700.0,34.2122,34.2371,34.2059,34.2309,3700.0
2005-12-01 12:05:00,54.95,54.97,54.91,54.91,3000.0,34.2184,34.2309,34.1935,34.1935,3000.0
2005-12-01 12:10:00,54.91,54.91,54.86,54.86,6900.0,34.1935,34.1935,34.1624,34.1624,6900.0
2005-12-01 12:15:00,54.85,54.86,54.82,54.82,12900.0,34.1561,34.1624,34.1375,34.1375,12900.0
2005-12-01 12:20:00,54.82,54.83,54.76,54.76,6600.0,34.1375,34.1437,34.1001,34.1001,6600.0
2005-12-01 12:25:00,54.77,54.79,54.76,54.79,4300.0,34.1063,34.1188,34.1001,34.1188,4300.0
2005-12-01 12:30:00,54.78,54.8,54.78,54.8,6800.0,34.1125,34.125,34.1125,34.125,6800.0
2005-12-01 12:35:00,54.8,54.85,54.79,54.79,8400.0,34.125,34.1561,34.1188,34.1188,8400.0
2005-12-01 12:40:00,54.79,54.79,54.76,54.76,2800.0,34.1188,34.1188,34.1001,34.1001,2800.0
2005-12-01 12:45:00,54.77,54.84,54.77,54.81,14200.0,34.1063,34.1499,34.1063,34.1312,14200.0
2005-12-01 12:50:00,54.8,54.82,54.75,54.75,8800.0,34.125,34.1375,34.0939,34.0939,8800.0
2005-12-01 12:55:00,54.73,54.75,54.72,54.74,7000.0,34.0814,34.0939,34.0752,34.0876,7000.0
2005-12-01 13:00:00,54.75,54.76,54.7,54.7,5300.0,34.0939,34.1001,34.0627,34.0627,5300.0
2005-12-01 13:05:00,54.71,54.76,54.68,54.76,7700.0,34.069,34.1001,34.0503,34.1001,7700.0
2005-12-01 13:10:00,54.76,54.8,54.74,54.76,5300.0,34.1001,34.125,34.0876,34.1001,5300.0
2005-12-01 13:15:00,54.73,54.74,54.67,54.67,3500.0,34.0814,34.0876,34.044,34.044,3500.0
2005-12-01 13:20:00,54.67,54.67,54.63,54.67,8200.0,34.044,34.044,34.0191,34.044,8200.0
2005-12-01 13:25:00,54.65,54.77,54.65,54.76,5700.0,34.0316,34.1063,34.0316,34.1001,5700.0
2005-12-01 13:30:00,54.76,54.76,54.7,54.71,3800.0,34.1001,34.1001,34.0627,34.069,3800.0
2005-12-01 13:35:00,54.71,54.73,54.69,54.69,7100.0,34.069,34.0814,34.0565,34.0565,7100.0
2005-12-01 13:40:00,54.69,54.69,54.64,54.65,4500.0,34.0565,34.0565,34.0254,34.0316,4500.0
2005-12-01 13:45:00,54.65,54.65,54.61,54.61,8400.0,34.0316,34.0316,34.0067,34.0067,8400.0
2005-12-01 13:50:00,54.61,54.67,54.61,54.65,7500.0,34.0067,34.044,34.0067,34.0316,7500.0
2005-12-01 13:55:00,54.64,54.64,54.58,54.6,7100.0,34.0254,34.0254,33.988,34.0005,7100.0
2005-12-01 14:00:00,54.59,54.6,54.55,54.56,12300.0,33.9942,34.0005,33.9693,33.9755,12300.0
2005-12-01 14:05:00,54.55,54.6,54.55,54.59,14200.0,33.9693,34.0005,33.9693,33.9942,14200.0
2005-12-01 14:10:00,54.59,54.61,54.58,54.61,7300.0,33.9942,34.0067,33.988,34.0067,7300.0
2005-12-01 14:15:00,54.61,54.65,54.61,54.61,8600.0,34.0067,34.0316,34.0067,34.0067,8600.0
2005-12-01 14:20:00,54.6,54.67,54.6,54.67,5700.0,34.0005,34.044,34.0005,34.044,5700.0
2005-12-01 14:25:00,54.67,54.71,54.66,54.71,18500.0,34.044,34.069,34.0378,34.069,18500.0
2005-12-01 14:30:00,54.71,54.71,54.68,54.68,9900.0,34.069,34.069,34.0503,34.0503,9900.0
2005-12-01 14:35:00,54.67,54.69,54.66,54.67,4500.0,34.044,34.0565,34.0378,34.044,4500.0
2005-12-01 14:40:00,54.68,54.75,54.68,54.75,14000.0,34.0503,34.0939,34.0503,34.0939,14000.0
2005-12-01 14:45:00,54.73,54.81,54.73,54.81,24000.0,34.0814,34.1312,34.0814,34.1312,24000.0
2005-12-01 14:50:00,54.81,54.83,54.8,54.8,8000.0,34.1312,34.1437,34.125,34.125,8000.0
2005-12-01 14:55:00,54.8,54.81,54.77,54.8,23500.0,34.125,34.1312,34.1063,34.125,23500.0
2005-12-01 15:00:00,54.8,54.84,54.8,54.84,8800.0,34.125,34.1499,34.125,34.1499,8800.0
2005-12-01 15:05:00,54.83,54.85,54.81,54.81,11400.0,34.1437,34.1561,34.1312,34.1312,11400.0
2005-12-01 15:10:00,54.81,54.85,54.8,54.84,13700.0,34.1312,34.1561,34.125,34.1499,13700.0
2005-12-01 15:15:00,54.84,54.86,54.8,54.81,8600.0,34.1499,34.1624,34.125,34.1312,8600.0
2005-12-01 15:20:00,54.81,54.84,54.8,54.84,7200.0,34.1312,34.1499,34.125,34.1499,7200.0
2005-12-01 15:25:00,54.84,54.87,54.83,54.84,13600.0,34.1499,34.1686,34.1437,34.1499,13600.0
2005-12-01 15:30:00,54.86,54.88,54.86,54.86,16000.0,34.1624,34.1748,34.1624,34.1624,16000.0
2005-12-01 15:35:00,54.86,54.9,54.86,54.87,21600.0,34.1624,34.1873,34.1624,34.1686,21600.0
2005-12-01 15:40:00,54.87,54.91,54.87,54.91,21400.0,34.1686,34.1935,34.1686,34.1935,21400.0
2005-12-01 15:45:00,54.9,54.93,54.89,54.93,15700.0,34.1873,34.2059,34.181,34.2059,15700.0
2005-12-01 15:50:00,54.93,54.96,54.92,54.95,14800.0,34.2059,34.2246,34.1997,34.2184,14800.0
2005-12-01 15:55:00,54.94,55.09,54.94,54.99,26700.0,34.2122,34.3056,34.2122,34.2433,26700.0
2005-12-02 09:30:00,54.98,54.98,54.79,54.8,13900.0,34.2371,34.2371,34.1188,34.125,13900.0
2005-12-02 09:35:00,54.75,54.77,54.67,54.73,6100.0,34.0939,34.1063,34.044,34.0814,6100.0
2005-12-02 09:40:00,54.71,54.8,54.71,54.74,7500.0,34.069,34.125,34.069,34.0876,7500.0
2005-12-02 09:45:00,54.71,54.75,54.68,54.68,6600.0,34.069,34.0939,34.0503,34.0503,6600.0
2005-12-02 09:50:00,54.69,54.77,54.65,54.75,9000.0,34.0565,34.1063,34.0316,34.0939,9000.0
2005-12-02 09:55:00,54.73,54.76,54.71,54.71,5800.0,34.0814,34.1001,34.069,34.069,5800.0
2005-12-02 10:00:00,54.73,54.75,54.71,54.75,9400.0,34.0814,34.0939,34.069,34.0939,9400.0
2005-12-02 10:05:00,54.77,54.86,54.72,54.84,10800.0,34.1063,34.1624,34.0752,34.1499,10800.0
2005-12-02 10:10:00,54.85,54.87,54.81,54.82,8600.0,34.1561,34.1686,34.1312,34.1375,8600.0
2005-12-02 10:15:00,54.82,54.84,54.77,54.8,13900.0,34.1375,34.1499,34.1063,34.125,13900.0
2005-12-02 10:20:00,54.8,54.81,54.78,54.79,5200.0,34.125,34.1312,34.1125,34.1188,5200.0
2005-12-02 10:25:00,54.8,54.81,54.76,54.76,7300.0,34.125,34.1312,34.1001,34.1001,7300.0
2005-12-02 10:30:00,54.78,54.79,54.76,54.76,7500.0,34.1125,34.1188,34.1001,34.1001,7500.0
2005-12-02 10:35:00,54.76,54.76,54.67,54.68,18100.0,34.1001,34.1001,34.044,34.0503,18100.0
2005-12-02 10:40:00,54.68,54.77,54.68,54.76,11300.0,34.0503,34.1063,34.0503,34.1001,11300.0
2005-12-02 10:45:00,54.75,54.75,54.56,54.6,18800.0,34.0939,34.0939,33.9755,34.0005,18800.0
2005-12-02 10:50:00,54.65,54.75,54.65,54.75,6800.0,34.0316,34.0939,34.0316,34.0939,6800.0
2005-12-02 10:55:00,54.76,54.81,54.76,54.81,5700.0,34.1001,34.1312,34.1001,34.1312,5700.0
2005-12-02 11:00:00,54.8,54.85,54.8,54.8,7100.0,34.125,34.1561,34.125,34.125,7100.0
2005-12-02 11:05:00,54.77,54.79,54.76,54.78,5900.0,34.1063,34.1188,34.1001,34.1125,5900.0
2005-12-02 11:10:00,54.78,54.8,54.75,54.79,5700.0,34.1125,34.125,34.0939,34.1188,5700.0
2005-12-02 11:15:00,54.77,54.81,54.77,54.8,4800.0,34.1063,34.1312,34.1063,34.125,4800.0
2005-12-02 11:20:00,54.8,54.81,54.78,54.8,4800.0,34.125,34.1312,34.1125,34.125,4800.0
2005-12-02 11:25:00,54.8,54.82,54.8,54.81,3300.0,34.125,34.1375,34.125,34.1312,3300.0
2005-12-02 11:30:00,54.8,54.81,54.78,54.8,3000.0,34.125,34.1312,34.1125,34.125,3000.0
2005-12-02 11:35:00,54.8,54.83,54.8,54.82,4400.0,34.125,34.1437,34.125,34.1375,4400.0
2005-12-02 11:40:00,54.83,54.84,54.79,54.79,5400.0,34.1437,34.1499,34.1188,34.1188,5400.0
2005-12-02 11:45:00,54.79,54.93,54.79,54.92,18200.0,34.1188,34.2059,34.1188,34.1997,18200.0
2005-12-02 11:50:00,54.93,54.94,54.88,54.93,6300.0,34.2059,34.2122,34.1748,34.2059,6300.0
2005-12-02 11:55:00,54.93,54.95,54.87,54.88,14800.0,34.2059,34.2184,34.1686,34.1748,14800.0
2005-12-02 12:00:00,54.89,54.94,54.89,54.94,5300.0,34.181,34.2122,34.181,34.2122,5300.0
2005-12-02 12:05:00,54.94,54.95,54.92,54.92,6900.0,34.2122,34.2184,34.1997,34.1997,6900.0
2005-12-02 12:10:00,54.9,54.92,54.9,54.9,8800.0,34.1873,34.1997,34.1873,34.1873,8800.0
2005-12-02 12:15:00,54.93,54.94,54.89,54.92,7200.0,34.2059,34.2122,34.181,34.1997,7200.0
2005-12-02 12:20:00,54.93,54.93,54.9,54.92,5400.0,34.2059,34.2059,34.1873,34.1997,5400.0
2005-12-02 12:25:00,54.92,54.92,54.89,54.92,4200.0,34.1997,34.1997,34.181,34.1997,4200.0
2005-12-02 12:30:00,54.89,54.92,54.89,54.92,7600.0,34.181,34.1997,34.181,34.1997,7600.0
2005-12-02 12:35:00,54.93,54.97,54.89,54.97,7300.0,34.2059,34.2309,34.181,34.2309,7300.0
2005-12-02 12:40:00,54.97,54.98,54.86,54.91,17600.0,34.2309,34.2371,34.1624,34.1935,17600.0
2005-12-02 12:45:00,54.9,54.97,54.9,54.97,7200.0,34.1873,34.2309,34.1873,34.2309,7200.0
2005-12-02 12:50:00,54.98,54.98,54.94,54.95,15900.0,34.2371,34.2371,34.2122,34.2184,15900.0
2005-12-02 12:55:00,54.95,54.99,54.94,54.99,11400.0,34.2184,34.2433,34.2122,34.2433,11400.0
2005-12-02 13:00:00,54.98,54.98,54.95,54.98,11900.0,34.2371,34.2371,34.2184,34.2371,11900.0
2005-12-02 13:05:00,54.98,54.99,54.96,54.96,5800.0,34.2371,34.2433,34.2246,34.2246,5800.0
2005-12-02 13:10:00,54.97,55.02,54.96,55.0,4900.0,34.2309,34.262,34.2246,34.2495,4900.0
2005-12-02 13:15:00,55.0,55.0,54.97,54.98,3900.0,34.2495,34.2495,34.2309,34.2371,3900.0
2005-12-02 13:20:00,54.98,54.99,54.98,54.99,3900.0,34.2371,34.2433,34.2371,34.2433,3900.0
2005-12-02 13:25:00,54.99,55.0,54.98,55.0,2600.0,34.2433,34.2495,34.2371,34.2495,2600.0
2005-12-02 13:30:00,54.99,54.99,54.95,54.98,6700.0,34.2433,34.2433,34.2184,34.2371,6700.0
2005-12-02 13:35:00,54.96,54.99,54.95,54.98,7700.0,34.2246,34.2433,34.2184,34.2371,7700.0
2005-12-02 13:40:00,54.99,55.03,54.97,55.02,15000.0,34.2433,34.2682,34.2309,34.262,15000.0
2005-12-02 13:45:00,55.03,55.03,54.98,54.99,12800.0,34.2682,34.2682,34.2371,34.2433,12800.0
2005-12-02 13:50:00,54.99,55.01,54.99,54.99,16300.0,34.2433,34.2558,34.2433,34.2433,16300.0
2005-12-02 13:55:00,54.98,55.02,54.98,55.02,7000.0,34.2371,34.262,34.2371,34.262,7000.0
2005-12-02 14:00:00,55.01,55.02,54.98,54.99,13000.0,34.2558,34.262,34.2371,34.2433,13000.0
2005-12-02 14:05:00,54.98,55.08,54.97,55.08,18600.0,34.2371,34.2994,34.2309,34.2994,18600.0
2005-12-02 14:10:00,55.07,55.1,55.06,55.09,10400.0,34.2931,34.3118,34.2869,34.3056,10400.0
2005-12-02 14:15:00,55.1,55.1,55.06,55.07,8100.0,34.3118,34.3118,34.2869,34.2931,8100.0
2005-12-02 14:20:00,55.06,55.08,55.04,55.04,8900.0,34.2869,34.2994,34.2744,34.2744,8900.0
2005-12-02 14:25:00,55.03,55.05,55.02,55.03,5400.0,34.2682,34.2807,34.262,34.2682,5400.0
2005-12-02 14:30:00,55.03,55.05,55.03,55.04,8700.0,34.2682,34.2807,34.2682,34.2744,8700.0
2005-12-02 14:35:00,55.06,55.08,55.04,55.04,12300.0,34.2869,34.2994,34.2744,34.2744,12300.0
2005-12-02 14:40:00,55.03,55.07,55.02,55.07,7800.0,34.2682,34.2931,34.262,34.2931,7800.0
2005-12-02 14:45:00,55.06,55.1,55.01,55.03,11400.0,34.2869,34.3118,34.2558,34.2682,11400.0
2005-12-02 14:50:00,55.02,55.04,55.01,55.02,9000.0,34.262,34.2744,34.2558,34.262,9000.0
2005-12-02 14:55:00,55.02,55.03,55.01,55.01,4600.0,34.262,34.2682,34.2558,34.2558,4600.0
2005-12-02 15:00:00,55.01,55.04,55.01,55.03,14400.0,34.2558,34.2744,34.2558,34.2682,14400.0
2005-12-02 15:05:00,55.04,55.12,55.04,55.06,17200.0,34.2744,34.3243,34.2744,34.2869,17200.0
2005-12-02 15:10:00,55.08,55.08,55.04,55.04,13400.0,34.2994,34.2994,34.2744,34.2744,13400.0
2005-12-02 15:15:00,55.04,55.11,55.04,55.1,14300.0,34.2744,34.318,34.2744,34.3118,14300.0
2005-12-02 15:20:00,55.1,55.11,55.05,55.11,15000.0,34.3118,34.318,34.2807,34.318,15000.0
2005-12-02 15:25:00,55.11,55.15,55.11,55.13,9900.0,34.318,34.3429,34.318,34.3305,9900.0
2005-12-02 15:30:00,55.11,55.13,55.1,55.11,10000.0,34.318,34.3305,34.3118,34.318,10000.0
2005-12-02 15:35:00,55.12,55.16,55.12,55.15,11200.0,34.3243,34.3492,34.3243,34.3429,11200.0
2005-12-02 15:40:00,55.16,55.3,55.16,55.3,13500.0,34.3492,34.4364,34.3492,34.4364,13500.0
2005-12-02 15:45:00,55.29,55.29,55.23,55.23,32700.0,34.4301,34.4301,34.3928,34.3928,32700.0
2005-12-02 15:50:00,55.23,55.25,55.21,55.23,24700.0,34.3928,34.4052,34.3803,34.3928,24700.0
2005-12-02 15:55:00,55.25,55.27,55.23,55.24,36900.0,34.4052,34.4177,34.3928,34.399,36900.0
2005-12-05 09:30:00,54.96,55.08,54.96,55.05,16300.0,34.2246,34.2994,34.2246,34.2807,16300.0
2005-12-05 09:35:00,55.05,55.28,55.02,55.26,23000.0,34.2807,34.4239,34.262,34.4114,23000.0
2005-12-05 09:40:00,55.1,55.34,55.1,55.31,30100.0,34.3118,34.4613,34.3118,34.4426,30100.0
2005-12-05 09:45:00,55.31,55.31,55.15,55.15,20400.0,34.4426,34.4426,34.3429,34.3429,20400.0
2005-12-05 09:50:00,55.15,55.18,55.1,55.18,18600.0,34.3429,34.3616,34.3118,34.3616,18600.0
2005-12-05 09:55:00,55.18,55.2,55.15,55.16,10800.0,34.3616,34.3741,34.3429,34.3492,10800.0
2005-12-05 10:00:00,55.16,55.16,55.05,55.06,16400.0,34.3492,34.3492,34.2807,34.2869,16400.0
2005-12-05 10:05:00,55.1,55.17,55.06,55.17,21300.0,34.3118,34.3554,34.2869,34.3554,21300.0
2005-12-05 10:10:00,55.17,55.31,55.15,55.3,26600.0,34.3554,34.4426,34.3429,34.4364,26600.0
2005-12-05 10:15:00,55.31,55.34,55.27,55.29,17400.0,34.4426,34.4613,34.4177,34.4301,17400.0
2005-12-05 10:20:00,55.28,55.3,55.22,55.22,12000.0,34.4239,34.4364,34.3865,34.3865,12000.0
2005-12-05 10:25:00,55.22,55.22,55.2,55.21,9500.0,34.3865,34.3865,34.3741,34.3803,9500.0
2005-12-05 10:30:00,55.21,55.26,55.2,55.26,14100.0,34.3803,34.4114,34.3741,34.4114,14100.0
2005-12-05 10:35:00,55.29,55.3,55.24,55.27,13800.0,34.4301,34.4364,34.399,34.4177,13800.0
2005-12-05 10:40:00,55.26,55.27,55.2,55.2,17700.0,34.4114,34.4177,34.3741,34.3741,17700.0
2005-12-05 10:45:00,55.2,55.24,55.2,55.22,12300.0,34.3741,34.399,34.3741,34.3865,12300.0
2005-12-05 10:50:00,55.22,55.23,55.2,55.2,12600.0,34.3865,34.3928,34.3741,34.3741,12600.0
2005-12-05 10:55:00,55.2,55.22,55.2,55.2,10800.0,34.3741,34.3865,34.3741,34.3741,10800.0
2005-12-05 11:00:00,55.2,55.28,55.2,55.24,14600.0,34.3741,34.4239,34.3741,34.399,14600.0
2005-12-05 11:05:00,55.24,55.3,55.23,55.3,9600.0,34.399,34.4364,34.3928,34.4364,9600.0
2005-12-05 11:10:00,55.26,55.3,55.2,55.2,15100.0,34.4114,34.4364,34.3741,34.3741,15100.0
2005-12-05 11:15:00,55.2,55.22,55.2,55.21,12700.0,34.3741,34.3865,34.3741,34.3803,12700.0
2005-12-05 11:20:00,55.21,55.23,55.2,55.23,11300.0,34.3803,34.3928,34.3741,34.3928,11300.0
2005-12-05 11:25:00,55.24,55.25,55.21,55.25,8200.0,34.399,34.4052,34.3803,34.4052,8200.0
2005-12-05 11:30:00,55.22,55.25,55.2,55.22,11900.0,34.3865,34.4052,34.3741,34.3865,11900.0
2005-12-05 11:35:00,55.22,55.23,55.2,55.23,9800.0,34.3865,34.3928,34.3741,34.3928,9800.0
2005-12-05 11:40:00,55.23,55.25,55.22,55.23,5400.0,34.3928,34.4052,34.3865,34.3928,5400.0
2005-12-05 11:45:00,55.23,55.24,55.23,55.23,12000.0,34.3928,34.399,34.3928,34.3928,12000.0
2005-12-05 11:50:00,55.23,55.25,55.23,55.23,7300.0,34.3928,34.4052,34.3928,34.3928,7300.0
2005-12-05 11:55:00,55.25,55.25,55.23,55.23,6900.0,34.4052,34.4052,34.3928,34.3928,6900.0
2005-12-05 12:00:00,55.22,55.23,55.2,55.2,5300.0,34.3865,34.3928,34.3741,34.3741,5300.0
2005-12-05 12:05:00,55.2,55.22,55.2,55.2,5900.0,34.3741,34.3865,34.3741,34.3741,5900.0
2005-12-05 12:10:00,55.2,55.21,55.2,55.2,12400.0,34.3741,34.3803,34.3741,34.3741,12400.0
2005-12-05 12:15:00,55.2,55.21,55.17,55.17,7500.0,34.3741,34.3803,34.3554,34.3554,7500.0
2005-12-05 12:20:00,55.17,55.18,55.17,55.17,12400.0,34.3554,34.3616,34.3554,34.3554,12400.0
2005-12-05 12:25:00,55.18,55.18,55.16,55.18,11500.0,34.3616,34.3616,34.3492,34.3616,11500.0
2005-12-05 12:30:00,55.18,55.19,55.17,55.18,6600.0,34.3616,34.3679,34.3554,34.3616,6600.0
2005-12-05 12:35:00,55.19,55.3,55.19,55.25,13200.0,34.3679,34.4364,34.3679,34.4052,13200.0
2005-12-05 12:40:00,55.25,55.27,55.24,55.26,15200.0,34.4052,34.4177,34.399,34.4114,15200.0
2005-12-05 12:45:00,55.27,55.28,55.22,55.26,5200.0,34.4177,34.4239,34.3865,34.4114,5200.0
2005-12-05 12:50:00,55.24,55.26,55.22,55.22,5100.0,34.399,34.4114,34.3865,34.3865,5100.0
2005-12-05 12:55:00,55.22,55.24,55.15,55.2,11800.0,34.3865,34.399,34.3429,34.3741,11800.0
2005-12-05 13:00:00,55.2,55.2,55.15,55.16,4100.0,34.3741,34.3741,34.3429,34.3492,4100.0
2005-12-05 13:05:00,55.15,55.24,55.15,55.16,10700.0,34.3429,34.399,34.3429,34.3492,10700.0
2005-12-05 13:10:00,55.16,55.2,55.15,55.2,3700.0,34.3492,34.3741,34.3429,34.3741,3700.0
2005-12-05 13:15:00,55.23,55.23,55.1,55.11,17100.0,34.3928,34.3928,34.3118,34.318,17100.0
2005-12-05 13:20:00,55.1,55.14,55.1,55.12,10000.0,34.3118,34.3367,34.3118,34.3243,10000.0
2005-12-05 13:25:00,55.12,55.19,55.07,55.16,13300.0,34.3243,34.3679,34.2931,34.3492,13300.0
2005-12-05 13:30:00,55.18,55.18,55.1,55.14,10500.0,34.3616,34.3616,34.3118,34.3367,10500.0
2005-12-05 13:35:00,55.13,55.15,55.09,55.11,4400.0,34.3305,34.3429,34.3056,34.318,4400.0
2005-12-05 13:40:00,55.13,55.14,55.11,55.14,12200.0,34.3305,34.3367,34.318,34.3367,12200.0
2005-12-05 13:45:00,55.14,55.22,55.12,55.18,12100.0,34.3367,34.3865,34.3243,34.3616,12100.0
2005-12-05 13:50:00,55.14,55.16,55.07,55.07,10100.0,34.3367,34.3492,34.2931,34.2931,10100.0
2005-12-05 13:55:00,55.06,55.14,55.06,55.13,14000.0,34.2869,34.3367,34.2869,34.3305,14000.0
2005-12-05 14:00:00,55.13,55.15,55.11,55.13,12300.0,34.3305,34.3429,34.318,34.3305,12300.0
2005-12-05 14:05:00,55.13,55.17,55.1,55.17,13700.0,34.3305,34.3554,34.3118,34.3554,13700.0
2005-12-05 14:10:00,55.17,55.2,55.16,55.17,10000.0,34.3554,34.3741,34.3492,34.3554,10000.0
2005-12-05 14:15:00,55.16,55.22,55.13,55.19,14900.0,34.3492,34.3865,34.3305,34.3679,14900.0
2005-12-05 14:20:00,55.19,55.26,55.17,55.18,9700.0,34.3679,34.4114,34.3554,34.3616,9700.0
2005-12-05 14:25:00,55.17,55.2,55.16,55.17,6200.0,34.3554,34.3741,34.3492,34.3554,6200.0
2005-12-05 14:30:00,55.17,55.21,55.13,55.19,14000.0,34.3554,34.3803,34.3305,34.3679,14000.0
2005-12-05 14:35:00,55.17,55.26,55.17,55.26,8400.0,34.3554,34.4114,34.3554,34.4114,8400.0
2005-12-05 14:40:00,55.22,55.25,55.2,55.21,8500.0,34.3865,34.4052,34.3741,34.3803,8500.0
2005-12-05 14:45:00,55.2,55.29,55.2,55.28,9300.0,34.3741,34.4301,34.3741,34.4239,9300.0
2005-12-05 14:50:00,55.28,55.3,55.27,55.28,21800.0,34.4239,34.4364,34.4177,34.4239,21800.0
2005-12-05 14:55:00,55.28,55.35,55.28,55.35,26400.0,34.4239,34.4675,34.4239,34.4675,26400.0
2005-12-05 15:00:00,55.35,55.43,55.34,55.37,33500.0,34.4675,34.5173,34.4613,34.4799,33500.0
2005-12-05 15:05:00,55.37,55.38,55.31,55.36,12600.0,34.4799,34.4862,34.4426,34.4737,12600.0
2005-12-05 15:10:00,55.35,55.36,55.31,55.32,17000.0,34.4675,34.4737,34.4426,34.4488,17000.0
2005-12-05 15:15:00,55.33,55.37,55.31,55.37,15500.0,34.455,34.4799,34.4426,34.4799,15500.0
2005-12-05 15:20:00,55.35,55.39,55.35,55.37,15200.0,34.4675,34.4924,34.4675,34.4799,15200.0
2005-12-05 15:25:00,55.35,55.37,55.31,55.33,18200.0,34.4675,34.4799,34.4426,34.455,18200.0
2005-12-05 15:30:00,55.35,55.36,55.3,55.36,12200.0,34.4675,34.4737,34.4364,34.4737,12200.0
2005-12-05 15:35:00,55.35,55.45,55.35,55.38,21500.0,34.4675,34.5298,34.4675,34.4862,21500.0
2005-12-05 15:40:00,55.38,55.39,55.34,55.39,17600.0,34.4862,34.4924,34.4613,34.4924,17600.0
2005-12-05 15:45:00,55.39,55.41,55.38,55.38,9600.0,34.4924,34.5049,34.4862,34.4862,9600.0
2005-12-05 15:50:00,55.38,55.41,55.38,55.41,16300.0,34.4862,34.5049,34.4862,34.5049,16300.0
2005-12-05 15:55:00,55.42,55.46,55.4,55.43,30100.0,34.5111,34.536,34.4986,34.5173,30100.0
2005-12-06 09:30:00,55.5,55.57,55.5,55.55,8900.0,34.5609,34.6045,34.5609,34.592,8900.0
2005-12-06 09:35:00,55.62,55.64,55.49,55.58,12200.0,34.6356,34.6481,34.5547,34.6107,12200.0
2005-12-06 09:40:00,55.58,55.65,55.58,55.65,28300.0,34.6107,34.6543,34.6107,34.6543,28300.0
2005-12-06 09:45:00,55.8,55.9,55.79,55.89,43400.0,34.7477,34.81,34.7415,34.8038,43400.0
2005-12-06 09:50:00,55.9,55.9,55.72,55.78,30000.0,34.81,34.81,34.6979,34.7353,30000.0
2005-12-06 09:55:00,55.8,55.95,55.8,55.87,17400.0,34.7477,34.8411,34.7477,34.7913,17400.0
2005-12-06 10:00:00,55.93,55.95,55.85,55.86,24700.0,34.8287,34.8411,34.7789,34.7851,24700.0
2005-12-06 10:05:00,55.85,55.85,55.76,55.76,9100.0,34.7789,34.7789,34.7228,34.7228,9100.0
2005-12-06 10:10:00,55.76,55.78,55.72,55.75,22400.0,34.7228,34.7353,34.6979,34.7166,22400.0
2005-12-06 10:15:00,55.76,55.86,55.76,55.81,12800.0,34.7228,34.7851,34.7228,34.7539,12800.0
2005-12-06 10:20:00,55.83,55.86,55.76,55.86,22500.0,34.7664,34.7851,34.7228,34.7851,22500.0
2005-12-06 10:25:00,55.82,55.9,55.81,55.84,15600.0,34.7602,34.81,34.7539,34.7726,15600.0
2005-12-06 10:30:00,55.84,55.86,55.8,55.8,22600.0,34.7726,34.7851,34.7477,34.7477,22600.0
2005-12-06 10:35:00,55.8,55.96,55.76,55.9,34900.0,34.7477,34.8473,34.7228,34.81,34900.0
2005-12-06 10:40:00,55.88,55.93,55.82,55.83,10900.0,34.7975,34.8287,34.7602,34.7664,10900.0
2005-12-06 10:45:00,55.83,55.88,55.83,55.88,8000.0,34.7664,34.7975,34.7664,34.7975,8000.0
2005-12-06 10:50:00,55.86,55.86,55.85,55.86,10300.0,34.7851,34.7851,34.7789,34.7851,10300.0
2005-12-06 10:55:00,55.85,55.96,55.85,55.93,14500.0,34.7789,34.8473,34.7789,34.8287,14500.0
2005-12-06 11:00:00,55.93,56.0,55.93,55.94,31600.0,34.8287,34.8723,34.8287,34.8349,31600.0
2005-12-06 11:05:00,55.95,55.97,55.95,55.96,16700.0,34.8411,34.8536,34.8411,34.8473,16700.0
2005-12-06 11:10:00,55.96,55.97,55.85,55.87,23100.0,34.8473,34.8536,34.7789,34.7913,23100.0
2005-12-06 11:15:00,55.86,55.89,55.8,55.8,9500.0,34.7851,34.8038,34.7477,34.7477,9500.0
2005-12-06 11:20:00,55.8,55.8,55.7,55.7,10500.0,34.7477,34.7477,34.6854,34.6854,10500.0
2005-12-06 11:25:00,55.7,55.73,55.67,55.7,16900.0,34.6854,34.7041,34.6668,34.6854,16900.0
2005-12-06 11:30:00,55.71,55.81,55.68,55.76,14500.0,34.6917,34.7539,34.673,34.7228,14500.0
2005-12-06 11:35:00,55.75,55.76,55.62,55.66,21400.0,34.7166,34.7228,34.6356,34.6605,21400.0
2005-12-06 11:40:00,55.67,55.73,55.66,55.68,9700.0,34.6668,34.7041,34.6605,34.673,9700.0
2005-12-06 11:45:00,55.69,55.75,55.67,55.67,5100.0,34.6792,34.7166,34.6668,34.6668,5100.0
2005-12-06 11:50:00,55.67,55.71,55.65,55.7,9600.0,34.6668,34.6917,34.6543,34.6854,9600.0
2005-12-06 11:55:00,55.7,55.7,55.63,55.64,10300.0,34.6854,34.6854,34.6419,34.6481,10300.0
2005-12-06 12:00:00,55.64,55.69,55.63,55.69,9900.0,34.6481,34.6792,34.6419,34.6792,9900.0
2005-12-06 12:05:00,55.69,55.69,55.64,55.68,9400.0,34.6792,34.6792,34.6481,34.673,9400.0
2005-12-06 12:10:00,55.69,55.76,55.68,55.7,6200.0,34.6792,34.7228,34.673,34.6854,6200.0
2005-12-06 12:15:00,55.7,55.83,55.7,55.8,10100.0,34.6854,34.7664,34.6854,34.7477,10100.0
2005-12-06 12:20:00,55.78,55.79,55.7,55.75,14300.0,34.7353,34.7415,34.6854,34.7166,14300.0
2005-12-06 12:25:00,55.74,55.75,55.68,55.69,7700.0,34.7104,34.7166,34.673,34.6792,7700.0
2005-12-06 12:30:00,55.69,55.75,55.68,55.75,7300.0,34.6792,34.7166,34.673,34.7166,7300.0
2005-12-06 12:35:00,55.75,55.76,55.72,55.74,14200.0,34.7166,34.7228,34.6979,34.7104,14200.0
2005-12-06 12:40:00,55.73,55.75,55.71,55.75,16900.0,34.7041,34.7166,34.6917,34.7166,16900.0
2005-12-06 12:45:00,55.75,55.76,55.7,55.71,4600.0,34.7166,34.7228,34.6854,34.6917,4600.0
2005-12-06 12:50:00,55.71,55.72,55.68,55.68,6800.0,34.6917,34.6979,34.673,34.673,6800.0
2005-12-06 12:55:00,55.69,55.71,55.68,55.68,4800.0,34.6792,34.6917,34.673,34.673,4800.0
2005-12-06 13:00:00,55.67,55.7,55.64,55.67,10200.0,34.6668,34.6854,34.6481,34.6668,10200.0
2005-12-06 13:05:00,55.68,55.69,55.66,55.66,5000.0,34.673,34.6792,34.6605,34.6605,5000.0
2005-12-06 13:10:00,55.68,55.68,55.64,55.68,2300.0,34.673,34.673,34.6481,34.673,2300.0
2005-12-06 13:15:00,55.68,55.68,55.62,55.66,4500.0,34.673,34.673,34.6356,34.6605,4500.0
2005-12-06 13:20:00,55.67,55.68,55.59,55.62,5000.0,34.6668,34.673,34.6169,34.6356,5000.0
2005-12-06 13:25:00,55.62,55.66,55.61,55.63,8100.0,34.6356,34.6605,34.6294,34.6419,8100.0
2005-12-06 13:30:00,55.65,55.67,55.62,55.67,4800.0,34.6543,34.6668,34.6356,34.6668,4800.0
2005-12-06 13:35:00,55.69,55.69,55.62,55.63,8000.0,34.6792,34.6792,34.6356,34.6419,8000.0
2005-12-06 13:40:00,55.62,55.63,55.55,55.56,5000.0,34.6356,34.6419,34.592,34.5983,5000.0
2005-12-06 13:45:00,55.55,55.6,55.55,55.57,6800.0,34.592,34.6232,34.592,34.6045,6800.0
2005-12-06 13:50:00,55.56,55.56,55.41,55.56,24000.0,34.5983,34.5983,34.5049,34.5983,24000.0
2005-12-06 13:55:00,55.56,55.6,55.56,55.6,8000.0,34.5983,34.6232,34.5983,34.6232,8000.0
2005-12-06 14:00:00,55.62,55.62,55.52,55.52,8300.0,34.6356,34.6356,34.5734,34.5734,8300.0
2005-12-06 14:05:00,55.51,55.53,55.51,55.51,6800.0,34.5671,34.5796,34.5671,34.5671,6800.0
2005-12-06 14:10:00,55.5,55.54,55.44,55.5,14200.0,34.5609,34.5858,34.5235,34.5609,14200.0
2005-12-06 14:15:00,55.51,55.61,55.5,55.6,9200.0,34.5671,34.6294,34.5609,34.6232,9200.0
2005-12-06 14:20:00,55.59,55.59,55.55,55.55,8200.0,34.6169,34.6169,34.592,34.592,8200.0
2005-12-06 14:25:00,55.55,55.56,55.53,55.53,7600.0,34.592,34.5983,34.5796,34.5796,7600.0
2005-12-06 14:30:00,55.52,55.55,55.52,55.54,20900.0,34.5734,34.592,34.5734,34.5858,20900.0
2005-12-06 14:35:00,55.54,55.56,55.54,55.55,7900.0,34.5858,34.5983,34.5858,34.592,7900.0
2005-12-06 14:40:00,55.55,55.6,55.54,55.6,8700.0,34.592,34.6232,34.5858,34.6232,8700.0
2005-12-06 14:45:00,55.59,55.66,55.59,55.63,12900.0,34.6169,34.6605,34.6169,34.6419,12900.0
2005-12-06 14:50:00,55.63,55.68,55.6,55.66,17800.0,34.6419,34.673,34.6232,34.6605,17800.0
2005-12-06 14:55:00,55.66,55.7,55.63,55.7,11300.0,34.6605,34.6854,34.6419,34.6854,11300.0
2005-12-06 15:00:00,55.7,55.77,55.7,55.7,21700.0,34.6854,34.729,34.6854,34.6854,21700.0
2005-12-06 15:05:00,55.69,55.69,55.59,55.63,28400.0,34.6792,34.6792,34.6169,34.6419,28400.0
2005-12-06 15:10:00,55.62,55.63,55.51,55.55,13500.0,34.6356,34.6419,34.5671,34.592,13500.0
2005-12-06 15:15:00,55.56,55.59,55.55,55.59,19900.0,34.5983,34.6169,34.592,34.6169,19900.0
2005-12-06 15:20:00,55.59,55.61,55.59,55.6,15400.0,34.6169,34.6294,34.6169,34.6232,15400.0
2005-12-06 15:25:00,55.6,55.61,55.55,55.55,18800.0,34.6232,34.6294,34.592,34.592,18800.0
2005-12-06 15:30:00,55.54,55.57,55.53,55.57,17400.0,34.5858,34.6045,34.5796,34.6045,17400.0
2005-12-06 15:35:00,55.57,55.57,55.54,55.54,12100.0,34.6045,34.6045,34.5858,34.5858,12100.0
2005-12-06 15:40:00,55.54,55.76,55.54,55.64,45500.0,34.5858,34.7228,34.5858,34.6481,45500.0
2005-12-06 15:45:00,55.64,55.66,55.64,55.65,27700.0,34.6481,34.6605,34.6481,34.6543,27700.0
2005-12-06 15:50:00,55.64,55.65,55.55,55.63,37000.0,34.6481,34.6543,34.592,34.6419,37000.0
2005-12-06 15:55:00,55.61,55.64,55.61,55.63,31300.0,34.6294,34.6481,34.6294,34.6419,31300.0
2005-12-07 09:30:00,55.6,55.63,55.4,55.4,11500.0,34.6232,34.6419,34.4986,34.4986,11500.0
2005-12-07 09:35:00,55.4,55.49,55.36,55.42,8200.0,34.4986,34.5547,34.4737,34.5111,8200.0
2005-12-07 09:40:00,55.42,55.47,55.41,55.45,2400.0,34.5111,34.5422,34.5049,34.5298,2400.0
2005-12-07 09:45:00,55.41,55.41,55.2,55.24,12100.0,34.5049,34.5049,34.3741,34.399,12100.0
2005-12-07 09:50:00,55.24,55.38,55.23,55.33,9800.0,34.399,34.4862,34.3928,34.455,9800.0
2005-12-07 09:55:00,55.33,55.33,55.22,55.23,5400.0,34.455,34.455,34.3865,34.3928,5400.0
2005-12-07 10:00:00,55.22,55.26,55.18,55.23,10000.0,34.3865,34.4114,34.3616,34.3928,10000.0
2005-12-07 10:05:00,55.24,55.28,55.22,55.27,5200.0,34.399,34.4239,34.3865,34.4177,5200.0
2005-12-07 10:10:00,55.28,55.33,55.26,55.27,12700.0,34.4239,34.455,34.4114,34.4177,12700.0
2005-12-07 10:15:00,55.27,55.27,55.23,55.25,2800.0,34.4177,34.4177,34.3928,34.4052,2800.0
2005-12-07 10:20:00,55.25,55.26,55.22,55.23,7000.0,34.4052,34.4114,34.3865,34.3928,7000.0
2005-12-07 10:25:00,55.22,55.24,55.2,55.21,2500.0,34.3865,34.399,34.3741,34.3803,2500.0
2005-12-07 10:30:00,55.23,55.29,55.22,55.23,18800.0,34.3928,34.4301,34.3865,34.3928,18800.0
2005-12-07 10:35:00,55.24,55.36,55.24,55.36,10000.0,34.399,34.4737,34.399,34.4737,10000.0
2005-12-07 10:40:00,55.33,55.33,55.3,55.31,5700.0,34.455,34.455,34.4364,34.4426,5700.0
2005-12-07 10:45:00,55.3,55.3,55.2,55.21,5200.0,34.4364,34.4364,34.3741,34.3803,5200.0
2005-12-07 10:50:00,55.21,55.23,55.09,55.1,12200.0,34.3803,34.3928,34.3056,34.3118,12200.0
2005-12-07 10:55:00,55.09,55.11,55.05,55.08,10400.0,34.3056,34.318,34.2807,34.2994,10400.0
2005-12-07 11:00:00,55.08,55.11,55.04,55.05,3300.0,34.2994,34.318,34.2744,34.2807,3300.0
2005-12-07 11:05:00,55.05,55.08,55.04,55.08,2800.0,34.2807,34.2994,34.2744,34.2994,2800.0
2005-12-07 11:10:00,55.1,55.12,55.04,55.1,9800.0,34.3118,34.3243,34.2744,34.3118,9800.0
2005-12-07 11:15:00,55.1,55.15,55.1,55.1,6300.0,34.3118,34.3429,34.3118,34.3118,6300.0
2005-12-07 11:20:00,55.11,55.14,55.09,55.12,3500.0,34.318,34.3367,34.3056,34.3243,3500.0
2005-12-07 11:25:00,55.16,55.2,55.12,55.15,5300.0,34.3492,34.3741,34.3243,34.3429,5300.0
2005-12-07 11:30:00,55.16,55.2,55.15,55.17,7500.0,34.3492,34.3741,34.3429,34.3554,7500.0
2005-12-07 11:35:00,55.18,55.18,55.14,55.15,7200.0,34.3616,34.3616,34.3367,34.3429,7200.0
2005-12-07 11:40:00,55.14,55.18,55.14,55.14,6700.0,34.3367,34.3616,34.3367,34.3367,6700.0
2005-12-07 11:45:00,55.16,55.18,55.13,55.16,3700.0,34.3492,34.3616,34.3305,34.3492,3700.0
2005-12-07 11:50:00,55.17,55.23,55.15,55.23,4400.0,34.3554,34.3928,34.3429,34.3928,4400.0
2005-12-07 11:55:00,55.22,55.22,55.17,55.17,2800.0,34.3865,34.3865,34.3554,34.3554,2800.0
2005-12-07 12:00:00,55.16,55.18,55.12,55.13,5900.0,34.3492,34.3616,34.3243,34.3305,5900.0
2005-12-07 12:05:00,55.12,55.21,55.12,55.21,8200.0,34.3243,34.3803,34.3243,34.3803,8200.0
2005-12-07 12:10:00,55.23,55.24,55.14,55.19,11800.0,34.3928,34.399,34.3367,34.3679,11800.0
2005-12-07 12:15:00,55.19,55.19,55.14,55.16,6300.0,34.3679,34.3679,34.3367,34.3492,6300.0
2005-12-07 12:20:00,55.17,55.23,55.17,55.23,4600.0,34.3554,34.3928,34.3554,34.3928,4600.0
2005-12-07 12:25:00,55.24,55.32,55.24,55.31,4300.0,34.399,34.4488,34.399,34.4426,4300.0
2005-12-07 12:30:00,55.3,55.32,55.27,55.27,11500.0,34.4364,34.4488,34.4177,34.4177,11500.0
2005-12-07 12:35:00,55.27,55.27,55.24,55.25,5100.0,34.4177,34.4177,34.399,34.4052,5100.0
2005-12-07 12:40:00,55.25,55.25,55.23,55.23,6400.0,34.4052,34.4052,34.3928,34.3928,6400.0
2005-12-07 12:45:00,55.24,55.28,55.24,55.28,4600.0,34.399,34.4239,34.399,34.4239,4600.0
2005-12-07 12:50:00,55.27,55.32,55.27,55.3,5600.0,34.4177,34.4488,34.4177,34.4364,5600.0
2005-12-07 12:55:00,55.29,55.29,55.25,55.26,2900.0,34.4301,34.4301,34.4052,34.4114,2900.0
2005-12-07 13:00:00,55.26,55.27,55.25,55.25,3200.0,34.4114,34.4177,34.4052,34.4052,3200.0
2005-12-07 13:05:00,55.25,55.25,55.21,55.21,6700.0,34.4052,34.4052,34.3803,34.3803,6700.0
2005-12-07 13:10:00,55.21,55.23,55.21,55.22,5800.0,34.3803,34.3928,34.3803,34.3865,5800.0
2005-12-07 13:15:00,55.21,55.21,55.15,55.15,6400.0,34.3803,34.3803,34.3429,34.3429,6400.0
2005-12-07 13:20:00,55.16,55.18,55.1,55.1,6200.0,34.3492,34.3616,34.3118,34.3118,6200.0
2005-12-07 13:25:00,55.1,55.1,54.92,54.94,14700.0,34.3118,34.3118,34.1997,34.2122,14700.0
2005-12-07 13:30:00,54.93,54.94,54.89,54.91,15400.0,34.2059,34.2122,34.181,34.1935,15400.0
2005-12-07 13:35:00,54.92,54.96,54.91,54.93,5400.0,34.1997,34.2246,34.1935,34.2059,5400.0
2005-12-07 13:40:00,54.92,54.96,54.92,54.93,4200.0,34.1997,34.2246,34.1997,34.2059,4200.0
2005-12-07 13:45:00,54.92,54.98,54.92,54.96,7600.0,34.1997,34.2371,34.1997,34.2246,7600.0
2005-12-07 13:50:00,54.94,54.95,54.9,54.95,4500.0,34.2122,34.2184,34.1873,34.2184,4500.0
2005-12-07 13:55:00,54.94,54.95,54.92,54.93,5200.0,34.2122,34.2184,34.1997,34.2059,5200.0
2005-12-07 14:00:00,54.94,54.94,54.78,54.81,20300.0,34.2122,34.2122,34.1125,34.1312,20300.0
2005-12-07 14:05:00,54.81,54.83,54.79,54.82,15500.0,34.1312,34.1437,34.1188,34.1375,15500.0
2005-12-07 14:10:00,54.84,54.84,54.8,54.81,5500.0,34.1499,34.1499,34.125,34.1312,5500.0
2005-12-07 14:15:00,54.81,54.84,54.79,54.8,8800.0,34.1312,34.1499,34.1188,34.125,8800.0
2005-12-07 14:20:00,54.79,54.84,54.79,54.83,7200.0,34.1188,34.1499,34.1188,34.1437,7200.0
2005-12-07 14:25:00,54.81,54.87,54.81,54.81,9700.0,34.1312,34.1686,34.1312,34.1312,9700.0
2005-12-07 14:30:00,54.82,54.86,54.77,54.84,5900.0,34.1375,34.1624,34.1063,34.1499,5900.0
2005-12-07 14:35:00,54.84,54.86,54.82,54.86,8400.0,34.1499,34.1624,34.1375,34.1624,8400.0
2005-12-07 14:40:00,54.88,54.89,54.82,54.83,5900.0,34.1748,34.181,34.1375,34.1437,5900.0
2005-12-07 14:45:00,54.84,54.98,54.83,54.89,10400.0,34.1499,34.2371,34.1437,34.181,10400.0
2005-12-07 14:50:00,54.89,54.9,54.87,54.87,6100.0,34.181,34.1873,34.1686,34.1686,6100.0
2005-12-07 14:55:00,54.86,54.87,54.82,54.83,6100.0,34.1624,34.1686,34.1375,34.1437,6100.0
2005-12-07 15:00:00,54.83,54.85,54.8,54.81,18600.0,34.1437,34.1561,34.125,34.1312,18600.0
2005-12-07 15:05:00,54.81,54.86,54.8,54.86,5800.0,34.1312,34.1624,34.125,34.1624,5800.0
2005-12-07 15:10:00,54.86,54.88,54.81,54.86,6000.0,34.1624,34.1748,34.1312,34.1624,6000.0
2005-12-07 15:15:00,54.84,54.86,54.8,54.8,6700.0,34.1499,34.1624,34.125,34.125,6700.0
2005-12-07 15:20:00,54.81,54.86,54.81,54.85,9000.0,34.1312,34.1624,34.1312,34.1561,9000.0
2005-12-07 15:25:00,54.87,54.87,54.82,54.85,11200.0,34.1686,34.1686,34.1375,34.1561,11200.0
2005-12-07 15:30:00,54.83,54.87,54.83,54.85,6100.0,34.1437,34.1686,34.1437,34.1561,6100.0
2005-12-07 15:35:00,54.85,54.86,54.8,54.83,9100.0,34.1561,34.1624,34.125,34.1437,9100.0
2005-12-07 15:40:00,54.83,54.9,54.83,54.88,12300.0,34.1437,34.1873,34.1437,34.1748,12300.0
2005-12-07 15:45:00,54.86,54.94,54.85,54.93,11200.0,34.1624,34.2122,34.1561,34.2059,11200.0
2005-12-07 15:50:00,54.93,55.0,54.93,54.96,22800.0,34.2059,34.2495,34.2059,34.2246,22800.0
2005-12-07 15:55:00,54.97,55.07,54.95,55.06,31800.0,34.2309,34.2931,34.2184,34.2869,31800.0
2005-12-08 09:30:00,55.17,55.26,55.16,55.21,19700.0,34.3554,34.4114,34.3492,34.3803,19700.0
2005-12-08 09:35:00,55.21,55.38,55.21,55.29,9500.0,34.3803,34.4862,34.3803,34.4301,9500.0
2005-12-08 09:40:00,55.23,55.35,55.23,55.32,10600.0,34.3928,34.4675,34.3928,34.4488,10600.0
2005-12-08 09:45:00,55.28,55.28,55.06,55.09,16600.0,34.4239,34.4239,34.2869,34.3056,16600.0
2005-12-08 09:50:00,55.09,55.12,55.01,55.01,13700.0,34.3056,34.3243,34.2558,34.2558,13700.0
2005-12-08 09:55:00,55.01,55.03,54.88,54.93,6300.0,34.2558,34.2682,34.1748,34.2059,6300.0
2005-12-08 10:00:00,54.92,55.08,54.92,55.03,11800.0,34.1997,34.2994,34.1997,34.2682,11800.0
2005-12-08 10:05:00,55.03,55.04,55.0,55.01,7300.0,34.2682,34.2744,34.2495,34.2558,7300.0
2005-12-08 10:10:00,55.0,55.0,54.9,54.92,10000.0,34.2495,34.2495,34.1873,34.1997,10000.0
2005-12-08 10:15:00,54.91,54.92,54.88,54.9,8100.0,34.1935,34.1997,34.1748,34.1873,8100.0
2005-12-08 10:20:00,54.91,55.0,54.91,54.97,5000.0,34.1935,34.2495,34.1935,34.2309,5000.0
2005-12-08 10:25:00,54.99,54.99,54.93,54.93,6700.0,34.2433,34.2433,34.2059,34.2059,6700.0
2005-12-08 10:30:00,54.94,54.95,54.86,54.9,21200.0,34.2122,34.2184,34.1624,34.1873,21200.0
2005-12-08 10:35:00,54.94,54.94,54.9,54.9,7200.0,34.2122,34.2122,34.1873,34.1873,7200.0
2005-12-08 10:40:00,54.87,54.97,54.86,54.97,11200.0,34.1686,34.2309,34.1624,34.2309,11200.0
2005-12-08 10:45:00,54.97,54.99,54.92,54.96,13200.0,34.2309,34.2433,34.1997,34.2246,13200.0
2005-12-08 10:50:00,54.96,54.96,54.87,54.95,13700.0,34.2246,34.2246,34.1686,34.2184,13700.0
2005-12-08 10:55:00,54.95,55.0,54.9,54.99,12500.0,34.2184,34.2495,34.1873,34.2433,12500.0
2005-12-08 11:00:00,54.98,54.99,54.94,54.95,7700.0,34.2371,34.2433,34.2122,34.2184,7700.0
2005-12-08 11:05:00,54.94,55.0,54.93,54.99,10500.0,34.2122,34.2495,34.2059,34.2433,10500.0
2005-12-08 11:10:00,54.99,55.0,54.94,54.97,7600.0,34.2433,34.2495,34.2122,34.2309,7600.0
2005-12-08 11:15:00,54.99,54.99,54.93,54.95,8700.0,34.2433,34.2433,34.2059,34.2184,8700.0
2005-12-08 11:20:00,54.96,55.05,54.96,54.97,4400.0,34.2246,34.2807,34.2246,34.2309,4400.0
2005-12-08 11:25:00,54.95,54.97,54.94,54.97,6600.0,34.2184,34.2309,34.2122,34.2309,6600.0
2005-12-08 11:30:00,54.98,55.03,54.95,54.96,42700.0,34.2371,34.2682,34.2184,34.2246,42700.0
2005-12-08 11:35:00,54.96,55.09,54.95,55.09,10300.0,34.2246,34.3056,34.2184,34.3056,10300.0
2005-12-08 11:40:00,55.05,55.09,55.05,55.09,6400.0,34.2807,34.3056,34.2807,34.3056,6400.0
2005-12-08 11:45:00,55.11,55.12,55.09,55.1,6200.0,34.318,34.3243,34.3056,34.3118,6200.0
2005-12-08 11:50:00,55.09,55.17,55.09,55.16,9500.0,34.3056,34.3554,34.3056,34.3492,9500.0
2005-12-08 11:55:00,55.16,55.29,55.16,55.29,10900.0,34.3492,34.4301,34.3492,34.4301,10900.0
2005-12-08 12:00:00,55.29,55.3,55.26,55.29,14000.0,34.4301,34.4364,34.4114,34.4301,14000.0
2005-12-08 12:05:00,55.29,55.37,55.29,55.33,10700.0,34.4301,34.4799,34.4301,34.455,10700.0
2005-12-08 12:10:00,55.36,55.41,55.32,55.35,13700.0,34.4737,34.5049,34.4488,34.4675,13700.0
2005-12-08 12:15:00,55.35,55.42,55.35,55.42,8800.0,34.4675,34.5111,34.4675,34.5111,8800.0
2005-12-08 12:20:00,55.42,55.43,55.38,55.43,4900.0,34.5111,34.5173,34.4862,34.5173,4900.0
2005-12-08 12:25:00,55.45,55.45,55.39,55.42,5300.0,34.5298,34.5298,34.4924,34.5111,5300.0
2005-12-08 12:30:00,55.4,55.43,55.38,55.41,9300.0,34.4986,34.5173,34.4862,34.5049,9300.0
2005-12-08 12:35:00,55.41,55.42,55.33,55.33,19700.0,34.5049,34.5111,34.455,34.455,19700.0
2005-12-08 12:40:00,55.33,55.36,55.3,55.36,8200.0,34.455,34.4737,34.4364,34.4737,8200.0
2005-12-08 12:45:00,55.33,55.33,55.25,55.29,5900.0,34.455,34.455,34.4052,34.4301,5900.0
2005-12-08 12:50:00,55.29,55.31,55.26,55.28,4100.0,34.4301,34.4426,34.4114,34.4239,4100.0
2005-12-08 12:55:00,55.28,55.32,55.26,55.26,3700.0,34.4239,34.4488,34.4114,34.4114,3700.0
2005-12-08 13:00:00,55.27,55.29,55.18,55.18,4800.0,34.4177,34.4301,34.3616,34.3616,4800.0
2005-12-08 13:05:00,55.2,55.21,55.1,55.1,4800.0,34.3741,34.3803,34.3118,34.3118,4800.0
2005-12-08 13:10:00,55.09,55.14,55.03,55.13,8300.0,34.3056,34.3367,34.2682,34.3305,8300.0
2005-12-08 13:15:00,55.16,55.16,55.13,55.14,2900.0,34.3492,34.3492,34.3305,34.3367,2900.0
2005-12-08 13:20:00,55.14,55.16,55.13,55.13,2700.0,34.3367,34.3492,34.3305,34.3305,2700.0
2005-12-08 13:25:00,55.13,55.13,55.05,55.06,9700.0,34.3305,34.3305,34.2807,34.2869,9700.0
2005-12-08 13:30:00,55.07,55.17,55.07,55.16,4400.0,34.2931,34.3554,34.2931,34.3492,4400.0
2005-12-08 13:35:00,55.16,55.21,55.13,55.15,6700.0,34.3492,34.3803,34.3305,34.3429,6700.0
2005-12-08 13:40:00,55.14,55.23,55.13,55.22,8600.0,34.3367,34.3928,34.3305,34.3865,8600.0
2005-12-08 13:45:00,55.22,55.24,55.22,55.23,19100.0,34.3865,34.399,34.3865,34.3928,19100.0
2005-12-08 13:50:00,55.22,55.26,55.21,55.25,12900.0,34.3865,34.4114,34.3803,34.4052,12900.0
2005-12-08 13:55:00,55.26,55.27,55.23,55.26,6900.0,34.4114,34.4177,34.3928,34.4114,6900.0
2005-12-08 14:00:00,55.26,55.26,55.21,55.23,14700.0,34.4114,34.4114,34.3803,34.3928,14700.0
2005-12-08 14:05:00,55.22,55.24,55.22,55.22,6400.0,34.3865,34.399,34.3865,34.3865,6400.0
2005-12-08 14:10:00,55.22,55.28,55.21,55.26,28000.0,34.3865,34.4239,34.3803,34.4114,28000.0
2005-12-08 14:15:00,55.25,55.25,55.1,55.13,17300.0,34.4052,34.4052,34.3118,34.3305,17300.0
2005-12-08 14:20:00,55.13,55.23,55.11,55.2,13300.0,34.3305,34.3928,34.318,34.3741,13300.0
2005-12-08 14:25:00,55.18,55.18,55.11,55.11,6100.0,34.3616,34.3616,34.318,34.318,6100.0
2005-12-08 14:30:00,55.1,55.13,54.97,55.13,16800.0,34.3118,34.3305,34.2309,34.3305,16800.0
2005-12-08 14:35:00,55.15,55.15,55.0,55.11,6400.0,34.3429,34.3429,34.2495,34.318,6400.0
2005-12-08 14:40:00,55.09,55.1,55.04,55.04,7000.0,34.3056,34.3118,34.2744,34.2744,7000.0
2005-12-08 14:45:00,55.06,55.06,55.03,55.03,24200.0,34.2869,34.2869,34.2682,34.2682,24200.0
2005-12-08 14:50:00,55.03,55.04,55.0,55.04,9100.0,34.2682,34.2744,34.2495,34.2744,9100.0
2005-12-08 14:55:00,55.05,55.07,55.0,55.04,10400.0,34.2807,34.2931,34.2495,34.2744,10400.0
2005-12-08 15:00:00,55.01,55.09,55.01,55.09,6200.0,34.2558,34.3056,34.2558,34.3056,6200.0
2005-12-08 15:05:00,55.08,55.12,55.02,55.04,9400.0,34.2994,34.3243,34.262,34.2744,9400.0
2005-12-08 15:10:00,55.03,55.04,54.99,55.02,6800.0,34.2682,34.2744,34.2433,34.262,6800.0
2005-12-08 15:15:00,55.02,55.07,55.01,55.07,10600.0,34.262,34.2931,34.2558,34.2931,10600.0
2005-12-08 15:20:00,55.06,55.11,55.02,55.09,5300.0,34.2869,34.318,34.262,34.3056,5300.0
2005-12-08 15:25:00,55.07,55.19,55.07,55.1,21900.0,34.2931,34.3679,34.2931,34.3118,21900.0
2005-12-08 15:30:00,55.1,55.15,55.08,55.13,7200.0,34.3118,34.3429,34.2994,34.3305,7200.0
2005-12-08 15:35:00,55.13,55.26,55.13,55.21,10700.0,34.3305,34.4114,34.3305,34.3803,10700.0
2005-12-08 15:40:00,55.21,55.29,55.18,55.26,10600.0,34.3803,34.4301,34.3616,34.4114,10600.0
2005-12-08 15:45:00,55.26,55.29,55.21,55.29,17800.0,34.4114,34.4301,34.3803,34.4301,17800.0
2005-12-08 15:50:00,55.28,55.31,55.19,55.2,16300.0,34.4239,34.4426,34.3679,34.3741,16300.0
2005-12-08 15:55:00,55.21,55.23,55.17,55.23,14200.0,34.3803,34.3928,34.3554,34.3928,14200.0
2005-12-09 09:30:00,56.0,56.05,55.65,55.73,62600.0,34.8723,34.9034,34.6543,34.7041,62600.0
2005-12-09 09:35:00,55.7,55.91,55.6,55.75,22300.0,34.6854,34.8162,34.6232,34.7166,22300.0
2005-12-09 09:40:00,55.73,55.75,55.6,55.6,14300.0,34.7041,34.7166,34.6232,34.6232,14300.0
2005-12-09 09:45:00,55.6,55.71,55.55,55.69,26000.0,34.6232,34.6917,34.592,34.6792,26000.0
2005-12-09 09:50:00,55.7,55.84,55.68,55.84,33700.0,34.6854,34.7726,34.673,34.7726,33700.0
2005-12-09 09:55:00,55.81,55.9,55.7,55.9,42600.0,34.7539,34.81,34.6854,34.81,42600.0
2005-12-09 10:00:00,55.86,55.86,55.74,55.77,18200.0,34.7851,34.7851,34.7104,34.729,18200.0
2005-12-09 10:05:00,55.76,55.78,55.72,55.78,22100.0,34.7228,34.7353,34.6979,34.7353,22100.0
2005-12-09 10:10:00,55.76,55.78,55.7,55.76,24200.0,34.7228,34.7353,34.6854,34.7228,24200.0
2005-12-09 10:15:00,55.76,55.9,55.76,55.88,15100.0,34.7228,34.81,34.7228,34.7975,15100.0
2005-12-09 10:20:00,55.89,55.92,55.76,55.77,32000.0,34.8038,34.8224,34.7228,34.729,32000.0
2005-12-09 10:25:00,55.78,55.78,55.74,55.74,11900.0,34.7353,34.7353,34.7104,34.7104,11900.0
2005-12-09 10:30:00,55.75,55.86,55.74,55.86,15700.0,34.7166,34.7851,34.7104,34.7851,15700.0
2005-12-09 10:35:00,55.87,55.91,55.86,55.88,14900.0,34.7913,34.8162,34.7851,34.7975,14900.0
2005-12-09 10:40:00,55.88,55.94,55.84,55.94,24000.0,34.7975,34.8349,34.7726,34.8349,24000.0
2005-12-09 10:45:00,55.93,56.01,55.87,55.97,24900.0,34.8287,34.8785,34.7913,34.8536,24900.0
2005-12-09 10:50:00,55.94,55.97,55.88,55.94,11800.0,34.8349,34.8536,34.7975,34.8349,11800.0
2005-12-09 10:55:00,55.95,56.0,55.92,55.97,20000.0,34.8411,34.8723,34.8224,34.8536,20000.0
2005-12-09 11:00:00,55.99,56.0,55.96,55.96,18400.0,34.866,34.8723,34.8473,34.8473,18400.0
2005-12-09 11:05:00,55.96,55.96,55.9,55.92,23500.0,34.8473,34.8473,34.81,34.8224,23500.0
2005-12-09 11:10:00,55.91,55.95,55.81,55.82,60400.0,34.8162,34.8411,34.7539,34.7602,60400.0
2005-12-09 11:15:00,55.82,55.92,55.82,55.86,15300.0,34.7602,34.8224,34.7602,34.7851,15300.0
2005-12-09 11:20:00,55.85,55.88,55.83,55.86,13000.0,34.7789,34.7975,34.7664,34.7851,13000.0
2005-12-09 11:25:00,55.87,55.95,55.87,55.92,11100.0,34.7913,34.8411,34.7913,34.8224,11100.0
2005-12-09 11:30:00,55.92,55.95,55.91,55.91,16700.0,34.8224,34.8411,34.8162,34.8162,16700.0
2005-12-09 11:35:00,55.91,55.91,55.87,55.9,16100.0,34.8162,34.8162,34.7913,34.81,16100.0
2005-12-09 11:40:00,55.9,55.91,55.82,55.88,9900.0,34.81,34.8162,34.7602,34.7975,9900.0
2005-12-09 11:45:00,55.87,55.9,55.81,55.84,10400.0,34.7913,34.81,34.7539,34.7726,10400.0
2005-12-09 11:50:00,55.83,55.87,55.81,55.84,13500.0,34.7664,34.7913,34.7539,34.7726,13500.0
2005-12-09 11:55:00,55.83,55.83,55.75,55.75,17900.0,34.7664,34.7664,34.7166,34.7166,17900.0
2005-12-09 12:00:00,55.74,55.86,55.74,55.85,15000.0,34.7104,34.7851,34.7104,34.7789,15000.0
2005-12-09 12:05:00,55.84,55.85,55.76,55.8,11000.0,34.7726,34.7789,34.7228,34.7477,11000.0
2005-12-09 12:10:00,55.8,55.94,55.8,55.92,18400.0,34.7477,34.8349,34.7477,34.8224,18400.0
2005-12-09 12:15:00,55.93,55.95,55.89,55.92,16000.0,34.8287,34.8411,34.8038,34.8224,16000.0
2005-12-09 12:20:00,55.91,55.91,55.84,55.84,7600.0,34.8162,34.8162,34.7726,34.7726,7600.0
2005-12-09 12:25:00,55.84,55.88,55.83,55.83,6000.0,34.7726,34.7975,34.7664,34.7664,6000.0
2005-12-09 12:30:00,55.83,55.84,55.75,55.76,13000.0,34.7664,34.7726,34.7166,34.7228,13000.0
2005-12-09 12:35:00,55.76,55.8,55.74,55.79,9200.0,34.7228,34.7477,34.7104,34.7415,9200.0
2005-12-09 12:40:00,55.77,55.78,55.74,55.76,16900.0,34.729,34.7353,34.7104,34.7228,16900.0
2005-12-09 12:45:00,55.77,55.8,55.74,55.8,11500.0,34.729,34.7477,34.7104,34.7477,11500.0
2005-12-09 12:50:00,55.78,55.84,55.78,55.82,7700.0,34.7353,34.7726,34.7353,34.7602,7700.0
2005-12-09 12:55:00,55.81,55.84,55.79,55.83,7300.0,34.7539,34.7726,34.7415,34.7664,7300.0
2005-12-09 13:00:00,55.83,55.84,55.72,55.72,18200.0,34.7664,34.7726,34.6979,34.6979,18200.0
2005-12-09 13:05:00,55.73,55.75,55.72,55.73,11700.0,34.7041,34.7166,34.6979,34.7041,11700.0
2005-12-09 13:10:00,55.72,55.8,55.71,55.79,8400.0,34.6979,34.7477,34.6917,34.7415,8400.0
2005-12-09 13:15:00,55.79,55.81,55.76,55.78,8800.0,34.7415,34.7539,34.7228,34.7353,8800.0
2005-12-09 13:20:00,55.78,55.79,55.75,55.76,7800.0,34.7353,34.7415,34.7166,34.7228,7800.0
2005-12-09 13:25:00,55.75,55.75,55.7,55.72,4100.0,34.7166,34.7166,34.6854,34.6979,4100.0
2005-12-09 13:30:00,55.71,55.81,55.7,55.81,16700.0,34.6917,34.7539,34.6854,34.7539,16700.0
2005-12-09 13:35:00,55.84,55.88,55.81,55.86,11500.0,34.7726,34.7975,34.7539,34.7851,11500.0
2005-12-09 13:40:00,55.85,55.93,55.85,55.93,7200.0,34.7789,34.8287,34.7789,34.8287,7200.0
2005-12-09 13:45:00,55.93,55.93,55.9,55.91,29700.0,34.8287,34.8287,34.81,34.8162,29700.0
2005-12-09 13:50:00,55.91,55.91,55.87,55.89,10500.0,34.8162,34.8162,34.7913,34.8038,10500.0
2005-12-09 13:55:00,55.89,55.89,55.79,55.79,9700.0,34.8038,34.8038,34.7415,34.7415,9700.0
2005-12-09 14:00:00,55.79,55.81,55.77,55.77,15600.0,34.7415,34.7539,34.729,34.729,15600.0
2005-12-09 14:05:00,55.77,55.77,55.71,55.75,13500.0,34.729,34.729,34.6917,34.7166,13500.0
2005-12-09 14:10:00,55.76,55.76,55.73,55.74,6500.0,34.7228,34.7228,34.7041,34.7104,6500.0
2005-12-09 14:15:00,55.74,55.8,55.7,55.8,18200.0,34.7104,34.7477,34.6854,34.7477,18200.0
2005-12-09 14:20:00,55.79,55.8,55.76,55.76,10600.0,34.7415,34.7477,34.7228,34.7228,10600.0
2005-12-09 14:25:00,55.77,55.79,55.75,55.77,10000.0,34.729,34.7415,34.7166,34.729,10000.0
2005-12-09 14:30:00,55.77,55.78,55.74,55.75,12500.0,34.729,34.7353,34.7104,34.7166,12500.0
2005-12-09 14:35:00,55.75,55.75,55.71,55.71,12500.0,34.7166,34.7166,34.6917,34.6917,12500.0
2005-12-09 14:40:00,55.71,55.76,55.7,55.73,12000.0,34.6917,34.7228,34.6854,34.7041,12000.0
2005-12-09 14:45:00,55.73,55.76,55.72,55.74,14900.0,34.7041,34.7228,34.6979,34.7104,14900.0
2005-12-09 14:50:00,55.73,55.74,55.67,55.71,16400.0,34.7041,34.7104,34.6668,34.6917,16400.0
2005-12-09 14:55:00,55.71,55.73,55.66,55.68,5700.0,34.6917,34.7041,34.6605,34.673,5700.0
2005-12-09 15:00:00,55.66,55.7,55.65,55.65,10300.0,34.6605,34.6854,34.6543,34.6543,10300.0
2005-12-09 15:05:00,55.66,55.7,55.63,55.64,12900.0,34.6605,34.6854,34.6419,34.6481,12900.0
2005-12-09 15:10:00,55.62,55.65,55.6,55.65,8600.0,34.6356,34.6543,34.6232,34.6543,8600.0
2005-12-09 15:15:00,55.65,55.67,55.64,55.64,8900.0,34.6543,34.6668,34.6481,34.6481,8900.0
2005-12-09 15:20:00,55.64,55.64,55.62,55.63,10600.0,34.6481,34.6481,34.6356,34.6419,10600.0
2005-12-09 15:25:00,55.63,55.63,55.57,55.63,17400.0,34.6419,34.6419,34.6045,34.6419,17400.0
2005-12-09 15:30:00,55.63,55.73,55.61,55.71,20700.0,34.6419,34.7041,34.6294,34.6917,20700.0
2005-12-09 15:35:00,55.71,55.73,55.7,55.71,19000.0,34.6917,34.7041,34.6854,34.6917,19000.0
2005-12-09 15:40:00,55.71,55.77,55.71,55.75,21900.0,34.6917,34.729,34.6917,34.7166,21900.0
2005-12-09 15:45:00,55.75,55.8,55.74,55.74,39100.0,34.7166,34.7477,34.7104,34.7104,39100.0
2005-12-09 15:50:00,55.74,55.75,55.71,55.71,36300.0,34.7104,34.7166,34.6917,34.6917,36300.0
2005-12-09 15:55:00,55.71,55.71,55.65,55.67,25400.0,34.6917,34.6917,34.6543,34.6668,25400.0
2005-12-12 09:30:00,56.16,56.16,56.02,56.09,31000.0,34.9719,34.9719,34.8847,34.9283,31000.0
2005-12-12 09:35:00,56.02,56.02,55.93,55.93,13500.0,34.8847,34.8847,34.8287,34.8287,13500.0
2005-12-12 09:40:00,55.91,56.15,55.91,56.15,11000.0,34.8162,34.9657,34.8162,34.9657,11000.0
2005-12-12 09:45:00,56.12,56.15,56.1,56.13,20400.0,34.947,34.9657,34.9345,34.9532,20400.0
2005-12-12 09:50:00,56.13,56.15,56.08,56.11,24100.0,34.9532,34.9657,34.9221,34.9408,24100.0
2005-12-12 09:55:00,56.11,56.13,56.09,56.12,17300.0,34.9408,34.9532,34.9283,34.947,17300.0
2005-12-12 10:00:00,56.13,56.13,56.1,56.1,24600.0,34.9532,34.9532,34.9345,34.9345,24600.0
2005-12-12 10:05:00,56.1,56.12,56.04,56.07,46600.0,34.9345,34.947,34.8972,34.9158,46600.0
2005-12-12 10:10:00,56.07,56.07,56.04,56.06,9700.0,34.9158,34.9158,34.8972,34.9096,9700.0
2005-12-12 10:15:00,56.07,56.11,56.07,56.11,15700.0,34.9158,34.9408,34.9158,34.9408,15700.0
2005-12-12 10:20:00,56.09,56.11,56.08,56.09,54100.0,34.9283,34.9408,34.9221,34.9283,54100.0
2005-12-12 10:25:00,56.1,56.12,56.08,56.12,19400.0,34.9345,34.947,34.9221,34.947,19400.0
2005-12-12 10:30:00,56.12,56.14,56.1,56.13,10700.0,34.947,34.9594,34.9345,34.9532,10700.0
2005-12-12 10:35:00,56.14,56.14,56.09,56.1,24800.0,34.9594,34.9594,34.9283,34.9345,24800.0
2005-12-12 10:40:00,56.1,56.11,56.0,56.0,20900.0,34.9345,34.9408,34.8723,34.8723,20900.0
2005-12-12 10:45:00,56.0,56.03,55.99,56.03,6300.0,34.8723,34.8909,34.866,34.8909,6300.0
2005-12-12 10:50:00,56.04,56.06,56.01,56.01,6800.0,34.8972,34.9096,34.8785,34.8785,6800.0
2005-12-12 10:55:00,56.02,56.02,55.99,56.0,10300.0,34.8847,34.8847,34.866,34.8723,10300.0
2005-12-12 11:00:00,56.0,56.01,55.99,56.0,4900.0,34.8723,34.8785,34.866,34.8723,4900.0
2005-12-12 11:05:00,56.02,56.02,56.0,56.0,8400.0,34.8847,34.8847,34.8723,34.8723,8400.0
2005-12-12 11:10:00,56.0,56.03,56.0,56.02,10600.0,34.8723,34.8909,34.8723,34.8847,10600.0
2005-12-12 11:15:00,56.01,56.01,55.99,56.0,61300.0,34.8785,34.8785,34.866,34.8723,61300.0
2005-12-12 11:20:00,56.0,56.02,56.0,56.02,22300.0,34.8723,34.8847,34.8723,34.8847,22300.0
2005-12-12 11:25:00,56.02,56.05,56.01,56.02,5400.0,34.8847,34.9034,34.8785,34.8847,5400.0
2005-12-12 11:30:00,56.02,56.04,55.95,56.04,11000.0,34.8847,34.8972,34.8411,34.8972,11000.0
2005-12-12 11:35:00,56.04,56.05,56.03,56.03,3800.0,34.8972,34.9034,34.8909,34.8909,3800.0
2005-12-12 11:40:00,56.03,56.04,56.01,56.03,7600.0,34.8909,34.8972,34.8785,34.8909,7600.0
2005-12-12 11:45:00,56.02,56.04,56.0,56.0,4000.0,34.8847,34.8972,34.8723,34.8723,4000.0
2005-12-12 11:50:00,56.0,56.03,55.98,56.0,13200.0,34.8723,34.8909,34.8598,34.8723,13200.0
2005-12-12 11:55:00,56.0,56.03,55.97,56.0,13400.0,34.8723,34.8909,34.8536,34.8723,13400.0
2005-12-12 12:00:00,56.01,56.04,56.0,56.04,8200.0,34.8785,34.8972,34.8723,34.8972,8200.0
2005-12-12 12:05:00,56.03,56.04,56.01,56.01,10900.0,34.8909,34.8972,34.8785,34.8785,10900.0
2005-12-12 12:10:00,56.01,56.01,55.97,56.01,7700.0,34.8785,34.8785,34.8536,34.8785,7700.0
2005-12-12 12:15:00,56.01,56.03,56.0,56.0,5400.0,34.8785,34.8909,34.8723,34.8723,5400.0
2005-12-12 12:20:00,56.0,56.02,56.0,56.0,7900.0,34.8723,34.8847,34.8723,34.8723,7900.0
2005-12-12 12:25:00,56.0,56.03,56.0,56.02,6800.0,34.8723,34.8909,34.8723,34.8847,6800.0
2005-12-12 12:30:00,56.01,56.03,55.96,56.01,11900.0,34.8785,34.8909,34.8473,34.8785,11900.0
2005-12-12 12:35:00,56.02,56.03,55.98,55.98,4400.0,34.8847,34.8909,34.8598,34.8598,4400.0
2005-12-12 12:40:00,55.98,56.03,55.98,56.02,13600.0,34.8598,34.8909,34.8598,34.8847,13600.0
2005-12-12 12:45:00,56.02,56.03,55.99,56.0,10400.0,34.8847,34.8909,34.866,34.8723,10400.0
2005-12-12 12:50:00,56.0,56.03,55.99,55.99,7800.0,34.8723,34.8909,34.866,34.866,7800.0
2005-12-12 12:55:00,55.98,56.03,55.96,56.0,7600.0,34.8598,34.8909,34.8473,34.8723,7600.0
2005-12-12 13:00:00,55.99,56.04,55.95,55.95,7300.0,34.866,34.8972,34.8411,34.8411,7300.0
2005-12-12 13:05:00,55.95,56.04,55.95,56.0,7600.0,34.8411,34.8972,34.8411,34.8723,7600.0
2005-12-12 13:10:00,56.01,56.02,56.0,56.0,5000.0,34.8785,34.8847,34.8723,34.8723,5000.0
2005-12-12 13:15:00,56.0,56.01,55.95,55.97,6900.0,34.8723,34.8785,34.8411,34.8536,6900.0
2005-12-12 13:20:00,55.98,55.99,55.95,55.97,3400.0,34.8598,34.866,34.8411,34.8536,3400.0
2005-12-12 13:25:00,55.96,56.0,55.96,55.98,4300.0,34.8473,34.8723,34.8473,34.8598,4300.0
2005-12-12 13:30:00,55.98,56.0,55.97,55.97,34100.0,34.8598,34.8723,34.8536,34.8536,34100.0
2005-12-12 13:35:00,55.97,55.99,55.96,55.97,17500.0,34.8536,34.866,34.8473,34.8536,17500.0
2005-12-12 13:40:00,55.98,56.04,55.97,56.04,29100.0,34.8598,34.8972,34.8536,34.8972,29100.0
2005-12-12 13:45:00,56.03,56.05,56.02,56.04,4200.0,34.8909,34.9034,34.8847,34.8972,4200.0
2005-12-12 13:50:00,56.05,56.06,56.01,56.02,12800.0,34.9034,34.9096,34.8785,34.8847,12800.0
2005-12-12 13:55:00,56.02,56.1,56.02,56.1,9400.0,34.8847,34.9345,34.8847,34.9345,9400.0
2005-12-12 14:00:00,56.1,56.1,56.06,56.06,8300.0,34.9345,34.9345,34.9096,34.9096,8300.0
2005-12-12 14:05:00,56.05,56.06,56.04,56.06,9900.0,34.9034,34.9096,34.8972,34.9096,9900.0
2005-12-12 14:10:00,56.04,56.07,56.04,56.04,7500.0,34.8972,34.9158,34.8972,34.8972,7500.0
2005-12-12 14:15:00,56.04,56.05,56.01,56.01,10900.0,34.8972,34.9034,34.8785,34.8785,10900.0
2005-12-12 14:20:00,56.01,56.05,56.01,56.05,5600.0,34.8785,34.9034,34.8785,34.9034,5600.0
2005-12-12 14:25:00,56.05,56.08,56.04,56.05,6900.0,34.9034,34.9221,34.8972,34.9034,6900.0
2005-12-12 14:30:00,56.05,56.08,56.05,56.07,6100.0,34.9034,34.9221,34.9034,34.9158,6100.0
2005-12-12 14:35:00,56.08,56.1,56.07,56.09,12600.0,34.9221,34.9345,34.9158,34.9283,12600.0
2005-12-12 14:40:00,56.1,56.1,56.06,56.09,6900.0,34.9345,34.9345,34.9096,34.9283,6900.0
2005-12-12 14:45:00,56.1,56.15,56.08,56.13,26500.0,34.9345,34.9657,34.9221,34.9532,26500.0
2005-12-12 14:50:00,56.13,56.17,56.13,56.14,6500.0,34.9532,34.9781,34.9532,34.9594,6500.0
2005-12-12 14:55:00,56.15,56.16,56.13,56.14,8400.0,34.9657,34.9719,34.9532,34.9594,8400.0
2005-12-12 15:00:00,56.14,56.15,56.12,56.15,6500.0,34.9594,34.9657,34.947,34.9657,6500.0
2005-12-12 15:05:00,56.15,56.16,56.11,56.12,9900.0,34.9657,34.9719,34.9408,34.947,9900.0
2005-12-12 15:10:00,56.12,56.18,56.1,56.18,16700.0,34.947,34.9843,34.9345,34.9843,16700.0
2005-12-12 15:15:00,56.17,56.2,56.15,56.16,9700.0,34.9781,34.9968,34.9657,34.9719,9700.0
2005-12-12 15:20:00,56.18,56.18,56.15,56.16,14900.0,34.9843,34.9843,34.9657,34.9719,14900.0
2005-12-12 15:25:00,56.17,56.17,56.15,56.16,15800.0,34.9781,34.9781,34.9657,34.9719,15800.0
2005-12-12 15:30:00,56.16,56.17,56.13,56.13,12800.0,34.9719,34.9781,34.9532,34.9532,12800.0
2005-12-12 15:35:00,56.13,56.19,56.12,56.18,11800.0,34.9532,34.9906,34.947,34.9843,11800.0
2005-12-12 15:40:00,56.17,56.18,56.15,56.15,23100.0,34.9781,34.9843,34.9657,34.9657,23100.0
2005-12-12 15:45:00,56.15,56.15,56.08,56.09,20700.0,34.9657,34.9657,34.9221,34.9283,20700.0
2005-12-12 15:50:00,56.09,56.1,56.08,56.1,25000.0,34.9283,34.9345,34.9221,34.9345,25000.0
2005-12-12 15:55:00,56.1,56.17,56.09,56.17,36000.0,34.9345,34.9781,34.9283,34.9781,36000.0
2005-12-13 09:30:00,56.79,56.98,56.76,56.98,74400.0,35.3642,35.4825,35.3455,35.4825,74400.0
2005-12-13 09:35:00,56.97,56.98,56.71,56.71,37900.0,35.4763,35.4825,35.3144,35.3144,37900.0
2005-12-13 09:40:00,56.75,56.75,56.6,56.6,42000.0,35.3393,35.3393,35.2459,35.2459,42000.0
2005-12-13 09:45:00,56.6,56.78,56.6,56.71,29900.0,35.2459,35.358,35.2459,35.3144,29900.0
2005-12-13 09:50:00,56.72,56.73,56.64,56.65,23100.0,35.3206,35.3268,35.2708,35.277,23100.0
2005-12-13 09:55:00,56.65,56.9,56.65,56.9,26300.0,35.277,35.4327,35.277,35.4327,26300.0
2005-12-13 10:00:00,56.9,57.07,56.89,57.07,46200.0,35.4327,35.5386,35.4265,35.5386,46200.0
2005-12-13 10:05:00,57.07,57.14,56.96,57.12,62000.0,35.5386,35.5822,35.4701,35.5697,62000.0
2005-12-13 10:10:00,57.13,57.17,57.03,57.07,32300.0,35.5759,35.6008,35.5137,35.5386,32300.0
2005-12-13 10:15:00,57.07,57.2,57.07,57.16,23000.0,35.5386,35.6195,35.5386,35.5946,23000.0
2005-12-13 10:20:00,57.16,57.45,57.15,57.39,54200.0,35.5946,35.7752,35.5884,35.7378,54200.0
2005-12-13 10:25:00,57.4,57.4,57.3,57.4,34200.0,35.7441,35.7441,35.6818,35.7441,34200.0
2005-12-13 10:30:00,57.41,57.53,57.37,57.48,34200.0,35.7503,35.825,35.7254,35.7939,34200.0
2005-12-13 10:35:00,57.47,57.58,57.45,57.55,39000.0,35.7877,35.8562,35.7752,35.8375,39000.0
2005-12-13 10:40:00,57.56,57.79,57.5,57.74,48100.0,35.8437,35.9869,35.8063,35.9558,48100.0
2005-12-13 10:45:00,57.78,57.8,57.61,57.66,39600.0,35.9807,35.9932,35.8748,35.906,39600.0
2005-12-13 10:50:00,57.65,57.65,57.45,57.46,70500.0,35.8997,35.8997,35.7752,35.7814,70500.0
2005-12-13 10:55:00,57.47,57.57,57.42,57.51,39200.0,35.7877,35.8499,35.7565,35.8126,39200.0
2005-12-13 11:00:00,57.51,57.85,57.5,57.85,49800.0,35.8126,36.0243,35.8063,36.0243,49800.0
2005-12-13 11:05:00,57.8,57.82,57.59,57.6,41500.0,35.9932,36.0056,35.8624,35.8686,41500.0
2005-12-13 11:10:00,57.6,57.62,57.55,57.56,27000.0,35.8686,35.8811,35.8375,35.8437,27000.0
2005-12-13 11:15:00,57.56,57.6,57.52,57.52,38200.0,35.8437,35.8686,35.8188,35.8188,38200.0
2005-12-13 11:20:00,57.52,57.52,57.5,57.51,34100.0,35.8188,35.8188,35.8063,35.8126,34100.0
2005-12-13 11:25:00,57.51,57.55,57.5,57.55,53900.0,35.8126,35.8375,35.8063,35.8375,53900.0
2005-12-13 11:30:00,57.53,57.54,57.38,57.38,17400.0,35.825,35.8312,35.7316,35.7316,17400.0
2005-12-13 11:35:00,57.37,57.37,57.26,57.3,32700.0,35.7254,35.7254,35.6569,35.6818,32700.0
2005-12-13 11:40:00,57.3,57.3,57.19,57.19,38000.0,35.6818,35.6818,35.6133,35.6133,38000.0
2005-12-13 11:45:00,57.2,57.21,57.17,57.18,13100.0,35.6195,35.6257,35.6008,35.6071,13100.0
2005-12-13 11:50:00,57.17,57.19,57.1,57.1,19700.0,35.6008,35.6133,35.5572,35.5572,19700.0
2005-12-13 11:55:00,57.08,57.13,57.06,57.13,11900.0,35.5448,35.5759,35.5323,35.5759,11900.0
2005-12-13 12:00:00,57.12,57.13,57.06,57.07,8500.0,35.5697,35.5759,35.5323,35.5386,8500.0
2005-12-13 12:05:00,57.05,57.08,57.03,57.06,14000.0,35.5261,35.5448,35.5137,35.5323,14000.0
2005-12-13 12:10:00,57.06,57.2,57.06,57.17,11300.0,35.5323,35.6195,35.5323,35.6008,11300.0
2005-12-13 12:15:00,57.18,57.24,57.15,57.15,11800.0,35.6071,35.6444,35.5884,35.5884,11800.0
2005-12-13 12:20:00,57.15,57.16,57.15,57.15,7600.0,35.5884,35.5946,35.5884,35.5884,7600.0
2005-12-13 12:25:00,57.15,57.17,57.13,57.13,29300.0,35.5884,35.6008,35.5759,35.5759,29300.0
2005-12-13 12:30:00,57.09,57.12,57.09,57.11,10500.0,35.551,35.5697,35.551,35.5635,10500.0
2005-12-13 12:35:00,57.11,57.15,57.1,57.13,71800.0,35.5635,35.5884,35.5572,35.5759,71800.0
2005-12-13 12:40:00,57.13,57.14,57.11,57.11,33400.0,35.5759,35.5822,35.5635,35.5635,33400.0
2005-12-13 12:45:00,57.12,57.12,57.09,57.1,20100.0,35.5697,35.5697,35.551,35.5572,20100.0
2005-12-13 12:50:00,57.1,57.1,57.06,57.09,24900.0,35.5572,35.5572,35.5323,35.551,24900.0
2005-12-13 12:55:00,57.09,57.12,57.07,57.11,17000.0,35.551,35.5697,35.5386,35.5635,17000.0
2005-12-13 13:00:00,57.11,57.11,57.09,57.09,9800.0,35.5635,35.5635,35.551,35.551,9800.0
2005-12-13 13:05:00,57.1,57.1,57.07,57.07,29000.0,35.5572,35.5572,35.5386,35.5386,29000.0
2005-12-13 13:10:00,57.07,57.13,57.05,57.09,17100.0,35.5386,35.5759,35.5261,35.551,17100.0
2005-12-13 13:15:00,57.09,57.2,57.09,57.19,30900.0,35.551,35.6195,35.551,35.6133,30900.0
2005-12-13 13:20:00,57.2,57.28,57.19,57.28,11600.0,35.6195,35.6693,35.6133,35.6693,11600.0
2005-12-13 13:25:00,57.28,57.48,57.28,57.46,41100.0,35.6693,35.7939,35.6693,35.7814,41100.0
2005-12-13 13:30:00,57.47,57.56,57.44,57.53,18200.0,35.7877,35.8437,35.769,35.825,18200.0
2005-12-13 13:35:00,57.53,57.6,57.52,57.6,22200.0,35.825,35.8686,35.8188,35.8686,22200.0
2005-12-13 13:40:00,57.61,57.63,57.54,57.55,17700.0,35.8748,35.8873,35.8312,35.8375,17700.0
2005-12-13 13:45:00,57.54,57.68,57.53,57.66,25400.0,35.8312,35.9184,35.825,35.906,25400.0
2005-12-13 13:50:00,57.66,57.7,57.65,57.7,19800.0,35.906,35.9309,35.8997,35.9309,19800.0
2005-12-13 13:55:00,57.71,57.79,57.7,57.76,10400.0,35.9371,35.9869,35.9309,35.9682,10400.0
2005-12-13 14:00:00,57.77,57.85,57.77,57.78,38100.0,35.9745,36.0243,35.9745,35.9807,38100.0
2005-12-13 14:05:00,57.8,57.84,57.78,57.84,12100.0,35.9932,36.0181,35.9807,36.0181,12100.0
2005-12-13 14:10:00,57.84,57.85,57.8,57.84,98600.0,36.0181,36.0243,35.9932,36.0181,98600.0
2005-12-13 14:15:00,57.85,57.86,57.81,57.84,41800.0,36.0243,36.0305,35.9994,36.0181,41800.0
2005-12-13 14:20:00,57.87,58.0,57.87,57.93,88200.0,36.0367,36.1177,36.0367,36.0741,88200.0
2005-12-13 14:25:00,57.92,57.95,57.9,57.95,22400.0,36.0679,36.0866,36.0554,36.0866,22400.0
2005-12-13 14:30:00,57.96,58.05,57.96,58.0,40600.0,36.0928,36.1488,36.0928,36.1177,40600.0
2005-12-13 14:35:00,58.01,58.16,58.0,58.16,44100.0,36.1239,36.2173,36.1177,36.2173,44100.0
2005-12-13 14:40:00,58.17,58.44,58.16,58.44,34600.0,36.2236,36.3917,36.2173,36.3917,34600.0
2005-12-13 14:45:00,58.44,58.55,58.36,58.5,71000.0,36.3917,36.4602,36.3419,36.4291,71000.0
2005-12-13 14:50:00,58.51,58.7,58.49,58.64,78700.0,36.4353,36.5536,36.4228,36.5162,78700.0
2005-12-13 14:55:00,58.65,58.89,58.64,58.84,35000.0,36.5225,36.6719,36.5162,36.6408,35000.0
2005-12-13 15:00:00,58.82,58.83,58.7,58.76,51100.0,36.6283,36.6346,36.5536,36.591,51100.0
2005-12-13 15:05:00,58.75,58.85,58.75,58.76,57300.0,36.5847,36.647,36.5847,36.591,57300.0
2005-12-13 15:10:00,58.75,58.85,58.72,58.77,50900.0,36.5847,36.647,36.5661,36.5972,50900.0
2005-12-13 15:15:00,58.76,58.78,58.67,58.71,35500.0,36.591,36.6034,36.5349,36.5598,35500.0
2005-12-13 15:20:00,58.72,58.73,58.56,58.58,36400.0,36.5661,36.5723,36.4664,36.4789,36400.0
2005-12-13 15:25:00,58.57,58.6,58.55,58.56,43900.0,36.4726,36.4913,36.4602,36.4664,43900.0
2005-12-13 15:30:00,58.56,58.63,58.44,58.63,48500.0,36.4664,36.51,36.3917,36.51,48500.0
2005-12-13 15:35:00,58.63,58.75,58.63,58.67,44400.0,36.51,36.5847,36.51,36.5349,44400.0
2005-12-13 15:40:00,58.65,58.79,58.61,58.79,43800.0,36.5225,36.6096,36.4976,36.6096,43800.0
2005-12-13 15:45:00,58.8,58.86,58.79,58.8,65400.0,36.6159,36.6532,36.6096,36.6159,65400.0
2005-12-13 15:50:00,58.8,58.81,58.78,58.78,64300.0,36.6159,36.6221,36.6034,36.6034,64300.0
2005-12-13 15:55:00,58.79,58.8,58.7,58.78,83600.0,36.6096,36.6159,36.5536,36.6034,83600.0
2005-12-14 09:30:00,58.88,59.05,58.64,58.9,53200.0,36.6657,36.7716,36.5162,36.6781,53200.0
2005-12-14 09:35:00,58.92,59.05,58.65,58.65,19300.0,36.6906,36.7716,36.5225,36.5225,19300.0
2005-12-14 09:40:00,58.62,58.62,58.42,58.43,23400.0,36.5038,36.5038,36.3792,36.3855,23400.0
2005-12-14 09:45:00,58.35,58.56,58.34,58.5,37100.0,36.3356,36.4664,36.3294,36.4291,37100.0
2005-12-14 09:50:00,58.52,58.6,58.47,58.47,25000.0,36.4415,36.4913,36.4104,36.4104,25000.0
2005-12-14 09:55:00,58.47,58.47,58.28,58.38,11300.0,36.4104,36.4104,36.2921,36.3543,11300.0
2005-12-14 10:00:00,58.38,58.38,58.0,58.01,30300.0,36.3543,36.3543,36.1177,36.1239,30300.0
2005-12-14 10:05:00,58.02,58.22,58.01,58.1,24700.0,36.1302,36.2547,36.1239,36.18,24700.0
2005-12-14 10:10:00,58.12,58.13,58.05,58.12,34900.0,36.1924,36.1986,36.1488,36.1924,34900.0
2005-12-14 10:15:00,58.12,58.29,58.11,58.23,29100.0,36.1924,36.2983,36.1862,36.2609,29100.0
2005-12-14 10:20:00,58.23,58.37,58.23,58.3,16800.0,36.2609,36.3481,36.2609,36.3045,16800.0
2005-12-14 10:25:00,58.31,58.38,58.29,58.36,17000.0,36.3107,36.3543,36.2983,36.3419,17000.0
2005-12-14 10:30:00,58.36,58.49,58.36,58.45,29200.0,36.3419,36.4228,36.3419,36.3979,29200.0
2005-12-14 10:35:00,58.45,58.46,58.36,58.39,24000.0,36.3979,36.4041,36.3419,36.3606,24000.0
2005-12-14 10:40:00,58.39,58.4,58.21,58.25,25200.0,36.3606,36.3668,36.2485,36.2734,25200.0
2005-12-14 10:45:00,58.23,58.26,58.16,58.18,39900.0,36.2609,36.2796,36.2173,36.2298,39900.0
2005-12-14 10:50:00,58.18,58.18,58.02,58.06,23700.0,36.2298,36.2298,36.1302,36.1551,23700.0
2005-12-14 10:55:00,58.07,58.16,58.04,58.05,11900.0,36.1613,36.2173,36.1426,36.1488,11900.0
2005-12-14 11:00:00,58.03,58.12,57.94,58.09,29400.0,36.1364,36.1924,36.0803,36.1737,29400.0
2005-12-14 11:05:00,58.04,58.09,57.99,58.04,19200.0,36.1426,36.1737,36.1115,36.1426,19200.0
2005-12-14 11:10:00,58.05,58.06,58.01,58.03,21900.0,36.1488,36.1551,36.1239,36.1364,21900.0
2005-12-14 11:15:00,58.03,58.06,57.93,57.95,21200.0,36.1364,36.1551,36.0741,36.0866,21200.0
2005-12-14 11:20:00,57.94,57.99,57.94,57.99,7700.0,36.0803,36.1115,36.0803,36.1115,7700.0
2005-12-14 11:25:00,58.0,58.06,57.99,58.01,15400.0,36.1177,36.1551,36.1115,36.1239,15400.0
2005-12-14 11:30:00,58.01,58.01,58.0,58.01,22100.0,36.1239,36.1239,36.1177,36.1239,22100.0
2005-12-14 11:35:00,58.01,58.11,58.01,58.08,10600.0,36.1239,36.1862,36.1239,36.1675,10600.0
2005-12-14 11:40:00,58.09,58.13,58.08,58.09,10400.0,36.1737,36.1986,36.1675,36.1737,10400.0
2005-12-14 11:45:00,58.09,58.2,58.09,58.2,6100.0,36.1737,36.2422,36.1737,36.2422,6100.0
2005-12-14 11:50:00,58.24,58.28,58.16,58.18,49700.0,36.2671,36.2921,36.2173,36.2298,49700.0
2005-12-14 11:55:00,58.17,58.17,58.01,58.03,9900.0,36.2236,36.2236,36.1239,36.1364,9900.0
2005-12-14 12:00:00,58.01,58.01,57.91,57.93,18000.0,36.1239,36.1239,36.0617,36.0741,18000.0
2005-12-14 12:05:00,57.94,58.03,57.94,58.03,9700.0,36.0803,36.1364,36.0803,36.1364,9700.0
2005-12-14 12:10:00,58.01,58.07,58.0,58.0,19800.0,36.1239,36.1613,36.1177,36.1177,19800.0
2005-12-14 12:15:00,57.99,57.99,57.93,57.97,5900.0,36.1115,36.1115,36.0741,36.099,5900.0
2005-12-14 12:20:00,57.96,57.97,57.92,57.95,11000.0,36.0928,36.099,36.0679,36.0866,11000.0
2005-12-14 12:25:00,57.95,57.96,57.9,57.91,4000.0,36.0866,36.0928,36.0554,36.0617,4000.0
2005-12-14 12:30:00,57.91,57.93,57.91,57.91,7600.0,36.0617,36.0741,36.0617,36.0617,7600.0
2005-12-14 12:35:00,57.9,57.91,57.88,57.9,8900.0,36.0554,36.0617,36.043,36.0554,8900.0
2005-12-14 12:40:00,57.89,57.92,57.89,57.91,6000.0,36.0492,36.0679,36.0492,36.0617,6000.0
2005-12-14 12:45:00,57.91,57.91,57.88,57.9,9000.0,36.0617,36.0617,36.043,36.0554,9000.0
2005-12-14 12:50:00,57.91,57.92,57.89,57.92,6900.0,36.0617,36.0679,36.0492,36.0679,6900.0
2005-12-14 12:55:00,57.93,57.94,57.92,57.93,12300.0,36.0741,36.0803,36.0679,36.0741,12300.0
2005-12-14 13:00:00,57.94,57.94,57.86,57.86,16600.0,36.0803,36.0803,36.0305,36.0305,16600.0
2005-12-14 13:05:00,57.87,57.94,57.86,57.93,10800.0,36.0367,36.0803,36.0305,36.0741,10800.0
2005-12-14 13:10:00,57.92,57.93,57.86,57.86,11300.0,36.0679,36.0741,36.0305,36.0305,11300.0
2005-12-14 13:15:00,57.86,57.9,57.86,57.9,5800.0,36.0305,36.0554,36.0305,36.0554,5800.0
2005-12-14 13:20:00,57.9,57.95,57.89,57.92,7400.0,36.0554,36.0866,36.0492,36.0679,7400.0
2005-12-14 13:25:00,57.91,57.94,57.9,57.9,4400.0,36.0617,36.0803,36.0554,36.0554,4400.0
2005-12-14 13:30:00,57.9,57.92,57.9,57.9,7000.0,36.0554,36.0679,36.0554,36.0554,7000.0
2005-12-14 13:35:00,57.91,57.93,57.9,57.91,6100.0,36.0617,36.0741,36.0554,36.0617,6100.0
2005-12-14 13:40:00,57.91,57.97,57.87,57.95,9600.0,36.0617,36.099,36.0367,36.0866,9600.0
2005-12-14 13:45:00,57.96,57.99,57.95,57.98,9100.0,36.0928,36.1115,36.0866,36.1052,9100.0
2005-12-14 13:50:00,57.99,58.1,57.99,58.09,19800.0,36.1115,36.18,36.1115,36.1737,19800.0
2005-12-14 13:55:00,58.09,58.1,57.99,58.01,7800.0,36.1737,36.18,36.1115,36.1239,7800.0
2005-12-14 14:00:00,58.0,58.04,58.0,58.03,9200.0,36.1177,36.1426,36.1177,36.1364,9200.0
2005-12-14 14:05:00,58.01,58.12,58.01,58.1,31000.0,36.1239,36.1924,36.1239,36.18,31000.0
2005-12-14 14:10:00,58.1,58.13,57.94,57.97,22800.0,36.18,36.1986,36.0803,36.099,22800.0
2005-12-14 14:15:00,57.97,58.02,57.94,57.95,13100.0,36.099,36.1302,36.0803,36.0866,13100.0
2005-12-14 14:20:00,57.95,57.97,57.93,57.97,15200.0,36.0866,36.099,36.0741,36.099,15200.0
2005-12-14 14:25:00,57.97,58.01,57.96,57.96,12200.0,36.099,36.1239,36.0928,36.0928,12200.0
2005-12-14 14:30:00,57.96,58.0,57.96,57.96,8500.0,36.0928,36.1177,36.0928,36.0928,8500.0
2005-12-14 14:35:00,57.96,57.99,57.94,57.94,15300.0,36.0928,36.1115,36.0803,36.0803,15300.0
2005-12-14 14:40:00,57.94,57.96,57.92,57.92,12800.0,36.0803,36.0928,36.0679,36.0679,12800.0
2005-12-14 14:45:00,57.92,57.94,57.92,57.92,10600.0,36.0679,36.0803,36.0679,36.0679,10600.0
2005-12-14 14:50:00,57.94,57.95,57.85,57.85,7000.0,36.0803,36.0866,36.0243,36.0243,7000.0
2005-12-14 14:55:00,57.86,57.87,57.85,57.85,9700.0,36.0305,36.0367,36.0243,36.0243,9700.0
2005-12-14 15:00:00,57.85,57.86,57.85,57.86,9600.0,36.0243,36.0305,36.0243,36.0305,9600.0
2005-12-14 15:05:00,57.86,57.91,57.85,57.88,12900.0,36.0305,36.0617,36.0243,36.043,12900.0
2005-12-14 15:10:00,57.88,57.89,57.87,57.88,17100.0,36.043,36.0492,36.0367,36.043,17100.0
2005-12-14 15:15:00,57.89,57.9,57.87,57.87,11900.0,36.0492,36.0554,36.0367,36.0367,11900.0
2005-12-14 15:20:00,57.88,57.88,57.81,57.86,16900.0,36.043,36.043,35.9994,36.0305,16900.0
2005-12-14 15:25:00,57.85,57.85,57.81,57.81,16400.0,36.0243,36.0243,35.9994,35.9994,16400.0
2005-12-14 15:30:00,57.81,57.85,57.81,57.83,22200.0,35.9994,36.0243,35.9994,36.0118,22200.0
2005-12-14 15:35:00,57.84,57.84,57.77,57.77,20000.0,36.0181,36.0181,35.9745,35.9745,20000.0
2005-12-14 15:40:00,57.77,57.77,57.67,57.7,38500.0,35.9745,35.9745,35.9122,35.9309,38500.0
2005-12-14 15:45:00,57.7,57.85,57.7,57.8,49200.0,35.9309,36.0243,35.9309,35.9932,49200.0
2005-12-14 15:50:00,57.79,57.82,57.79,57.8,54200.0,35.9869,36.0056,35.9869,35.9932,54200.0
2005-12-14 15:55:00,57.81,57.88,57.8,57.84,49700.0,35.9994,36.043,35.9932,36.0181,49700.0
2005-12-15 09:30:00,58.1,58.21,58.1,58.11,17000.0,36.18,36.2485,36.18,36.1862,17000.0
2005-12-15 09:35:00,58.13,58.13,57.92,57.98,13700.0,36.1986,36.1986,36.0679,36.1052,13700.0
2005-12-15 09:40:00,58.03,58.2,58.03,58.2,5300.0,36.1364,36.2422,36.1364,36.2422,5300.0
2005-12-15 09:45:00,58.2,58.2,57.91,57.98,10300.0,36.2422,36.2422,36.0617,36.1052,10300.0
2005-12-15 09:50:00,57.99,58.08,57.93,57.93,7700.0,36.1115,36.1675,36.0741,36.0741,7700.0
2005-12-15 09:55:00,57.94,57.94,57.81,57.81,9800.0,36.0803,36.0803,35.9994,35.9994,9800.0
2005-12-15 10:00:00,57.75,57.82,57.68,57.71,20000.0,35.962,36.0056,35.9184,35.9371,20000.0
2005-12-15 10:05:00,57.71,57.74,57.68,57.69,5400.0,35.9371,35.9558,35.9184,35.9247,5400.0
2005-12-15 10:10:00,57.69,57.69,57.58,57.58,10300.0,35.9247,35.9247,35.8562,35.8562,10300.0
2005-12-15 10:15:00,57.59,57.62,57.57,57.6,4600.0,35.8624,35.8811,35.8499,35.8686,4600.0
2005-12-15 10:20:00,57.61,57.71,57.61,57.7,7700.0,35.8748,35.9371,35.8748,35.9309,7700.0
2005-12-15 10:25:00,57.7,57.78,57.69,57.69,6100.0,35.9309,35.9807,35.9247,35.9247,6100.0
2005-12-15 10:30:00,57.7,57.7,57.62,57.64,6200.0,35.9309,35.9309,35.8811,35.8935,6200.0
2005-12-15 10:35:00,57.64,57.64,57.51,57.55,17100.0,35.8935,35.8935,35.8126,35.8375,17100.0
2005-12-15 10:40:00,57.56,57.67,57.56,57.62,3300.0,35.8437,35.9122,35.8437,35.8811,3300.0
2005-12-15 10:45:00,57.62,57.68,57.6,57.65,3700.0,35.8811,35.9184,35.8686,35.8997,3700.0
2005-12-15 10:50:00,57.64,57.66,57.55,57.55,17100.0,35.8935,35.906,35.8375,35.8375,17100.0
2005-12-15 10:55:00,57.56,57.75,57.56,57.75,6400.0,35.8437,35.962,35.8437,35.962,6400.0
2005-12-15 11:00:00,57.75,57.79,57.73,57.79,10900.0,35.962,35.9869,35.9496,35.9869,10900.0
2005-12-15 11:05:00,57.8,57.88,57.8,57.87,9800.0,35.9932,36.043,35.9932,36.0367,9800.0
2005-12-15 11:10:00,57.87,57.93,57.87,57.92,9900.0,36.0367,36.0741,36.0367,36.0679,9900.0
2005-12-15 11:15:00,57.91,57.94,57.9,57.93,5800.0,36.0617,36.0803,36.0554,36.0741,5800.0
2005-12-15 11:20:00,57.95,57.99,57.85,57.85,7200.0,36.0866,36.1115,36.0243,36.0243,7200.0
2005-12-15 11:25:00,57.84,57.88,57.81,57.86,6300.0,36.0181,36.043,35.9994,36.0305,6300.0
2005-12-15 11:30:00,57.87,57.88,57.83,57.86,6000.0,36.0367,36.043,36.0118,36.0305,6000.0
2005-12-15 11:35:00,57.86,57.92,57.84,57.91,13900.0,36.0305,36.0679,36.0181,36.0617,13900.0
2005-12-15 11:40:00,57.91,58.09,57.91,58.02,15700.0,36.0617,36.1737,36.0617,36.1302,15700.0
2005-12-15 11:45:00,58.01,58.01,57.9,57.9,5800.0,36.1239,36.1239,36.0554,36.0554,5800.0
2005-12-15 11:50:00,57.9,57.92,57.88,57.88,4400.0,36.0554,36.0679,36.043,36.043,4400.0
2005-12-15 11:55:00,57.88,57.88,57.81,57.84,4700.0,36.043,36.043,35.9994,36.0181,4700.0
2005-12-15 12:00:00,57.83,57.84,57.78,57.81,10300.0,36.0118,36.0181,35.9807,35.9994,10300.0
2005-12-15 12:05:00,57.81,57.81,57.77,57.77,6000.0,35.9994,35.9994,35.9745,35.9745,6000.0
2005-12-15 12:10:00,57.78,57.79,57.76,57.79,3300.0,35.9807,35.9869,35.9682,35.9869,3300.0
2005-12-15 12:15:00,57.79,57.83,57.74,57.74,7600.0,35.9869,36.0118,35.9558,35.9558,7600.0
2005-12-15 12:20:00,57.75,57.78,57.72,57.78,4500.0,35.962,35.9807,35.9433,35.9807,4500.0
2005-12-15 12:25:00,57.8,57.81,57.73,57.78,8500.0,35.9932,35.9994,35.9496,35.9807,8500.0
2005-12-15 12:30:00,57.78,57.8,57.75,57.78,5200.0,35.9807,35.9932,35.962,35.9807,5200.0
2005-12-15 12:35:00,57.77,57.78,57.7,57.71,14400.0,35.9745,35.9807,35.9309,35.9371,14400.0
2005-12-15 12:40:00,57.71,57.81,57.71,57.75,6200.0,35.9371,35.9994,35.9371,35.962,6200.0
2005-12-15 12:45:00,57.74,57.75,57.66,57.68,10300.0,35.9558,35.962,35.906,35.9184,10300.0
2005-12-15 12:50:00,57.68,57.7,57.66,57.69,4600.0,35.9184,35.9309,35.906,35.9247,4600.0
2005-12-15 12:55:00,57.69,57.69,57.63,57.66,6700.0,35.9247,35.9247,35.8873,35.906,6700.0
2005-12-15 13:00:00,57.66,57.69,57.66,57.67,6300.0,35.906,35.9247,35.906,35.9122,6300.0
2005-12-15 13:05:00,57.67,57.67,57.58,57.59,4800.0,35.9122,35.9122,35.8562,35.8624,4800.0
2005-12-15 13:10:00,57.6,57.67,57.6,57.62,11700.0,35.8686,35.9122,35.8686,35.8811,11700.0
2005-12-15 13:15:00,57.63,57.64,57.59,57.64,5300.0,35.8873,35.8935,35.8624,35.8935,5300.0
2005-12-15 13:20:00,57.63,57.65,57.61,57.63,3100.0,35.8873,35.8997,35.8748,35.8873,3100.0
2005-12-15 13:25:00,57.64,57.7,57.61,57.66,9500.0,35.8935,35.9309,35.8748,35.906,9500.0
2005-12-15 13:30:00,57.67,57.67,57.63,57.65,4400.0,35.9122,35.9122,35.8873,35.8997,4400.0
2005-12-15 13:35:00,57.66,57.72,57.65,57.65,12700.0,35.906,35.9433,35.8997,35.8997,12700.0
2005-12-15 13:40:00,57.65,57.67,57.65,57.66,4100.0,35.8997,35.9122,35.8997,35.906,4100.0
2005-12-15 13:45:00,57.66,57.68,57.65,57.67,10200.0,35.906,35.9184,35.8997,35.9122,10200.0
2005-12-15 13:50:00,57.67,57.73,57.67,57.72,6000.0,35.9122,35.9496,35.9122,35.9433,6000.0
2005-12-15 13:55:00,57.7,57.76,57.7,57.76,5200.0,35.9309,35.9682,35.9309,35.9682,5200.0
2005-12-15 14:00:00,57.77,57.78,57.71,57.74,12000.0,35.9745,35.9807,35.9371,35.9558,12000.0
2005-12-15 14:05:00,57.74,57.77,57.72,57.73,10100.0,35.9558,35.9745,35.9433,35.9496,10100.0
2005-12-15 14:10:00,57.75,57.79,57.74,57.77,12800.0,35.962,35.9869,35.9558,35.9745,12800.0
2005-12-15 14:15:00,57.77,57.84,57.77,57.83,14400.0,35.9745,36.0181,35.9745,36.0118,14400.0
2005-12-15 14:20:00,57.83,57.83,57.73,57.76,21100.0,36.0118,36.0118,35.9496,35.9682,21100.0
2005-12-15 14:25:00,57.77,57.77,57.66,57.66,4900.0,35.9745,35.9745,35.906,35.906,4900.0
2005-12-15 14:30:00,57.68,57.69,57.64,57.68,20400.0,35.9184,35.9247,35.8935,35.9184,20400.0
2005-12-15 14:35:00,57.68,57.69,57.66,57.66,7100.0,35.9184,35.9247,35.906,35.906,7100.0
2005-12-15 14:40:00,57.66,57.72,57.66,57.71,12100.0,35.906,35.9433,35.906,35.9371,12100.0
2005-12-15 14:45:00,57.7,57.7,57.66,57.66,14200.0,35.9309,35.9309,35.906,35.906,14200.0
2005-12-15 14:50:00,57.67,57.7,57.65,57.7,17600.0,35.9122,35.9309,35.8997,35.9309,17600.0
2005-12-15 14:55:00,57.71,57.71,57.66,57.69,12200.0,35.9371,35.9371,35.906,35.9247,12200.0
2005-12-15 15:00:00,57.68,57.69,57.64,57.66,12500.0,35.9184,35.9247,35.8935,35.906,12500.0
2005-12-15 15:05:00,57.67,57.67,57.63,57.66,13900.0,35.9122,35.9122,35.8873,35.906,13900.0
2005-12-15 15:10:00,57.67,57.7,57.66,57.69,14900.0,35.9122,35.9309,35.906,35.9247,14900.0
2005-12-15 15:15:00,57.68,57.69,57.67,57.69,6300.0,35.9184,35.9247,35.9122,35.9247,6300.0
2005-12-15 15:20:00,57.69,57.77,57.68,57.72,10700.0,35.9247,35.9745,35.9184,35.9433,10700.0
2005-12-15 15:25:00,57.72,57.73,57.68,57.7,15700.0,35.9433,35.9496,35.9184,35.9309,15700.0
2005-12-15 15:30:00,57.69,57.69,57.66,57.67,12100.0,35.9247,35.9247,35.906,35.9122,12100.0
2005-12-15 15:35:00,57.67,57.68,57.65,57.67,11900.0,35.9122,35.9184,35.8997,35.9122,11900.0
2005-12-15 15:40:00,57.66,57.67,57.62,57.63,16400.0,35.906,35.9122,35.8811,35.8873,16400.0
2005-12-15 15:45:00,57.63,57.85,57.63,57.83,37400.0,35.8873,36.0243,35.8873,36.0118,37400.0
2005-12-15 15:50:00,57.83,57.92,57.8,57.81,40300.0,36.0118,36.0679,35.9932,35.9994,40300.0
2005-12-15 15:55:00,57.8,57.8,57.76,57.77,21500.0,35.9932,35.9932,35.9682,35.9745,21500.0
2005-12-16 09:30:00,57.82,57.82,57.82,57.82,156200.0,36.0056,36.0056,36.0056,36.0056,156200.0
2005-12-16 09:35:00,57.83,57.83,57.83,57.83,100.0,36.0118,36.0118,36.0118,36.0118,100.0
2005-12-16 09:40:00,57.91,58.24,57.91,58.24,12500.0,36.0617,36.2671,36.0617,36.2671,12500.0
2005-12-16 09:45:00,58.23,58.24,58.01,58.03,9200.0,36.2609,36.2671,36.1239,36.1364,9200.0
2005-12-16 09:50:00,58.08,58.34,58.08,58.24,9200.0,36.1675,36.3294,36.1675,36.2671,9200.0
2005-12-16 09:55:00,58.24,58.31,58.24,58.28,7500.0,36.2671,36.3107,36.2671,36.2921,7500.0
2005-12-16 10:00:00,58.29,58.35,58.24,58.24,13800.0,36.2983,36.3356,36.2671,36.2671,13800.0
2005-12-16 10:05:00,58.24,58.27,58.05,58.05,12800.0,36.2671,36.2858,36.1488,36.1488,12800.0
2005-12-16 10:10:00,58.06,58.06,57.94,58.0,12600.0,36.1551,36.1551,36.0803,36.1177,12600.0
2005-12-16 10:15:00,58.0,58.0,57.98,57.98,10000.0,36.1177,36.1177,36.1052,36.1052,10000.0
2005-12-16 10:20:00,57.99,58.01,57.97,58.0,9100.0,36.1115,36.1239,36.099,36.1177,9100.0
2005-12-16 10:25:00,57.99,57.99,57.79,57.79,16500.0,36.1115,36.1115,35.9869,35.9869,16500.0
2005-12-16 10:30:00,57.8,57.81,57.73,57.81,8600.0,35.9932,35.9994,35.9496,35.9994,8600.0
2005-12-16 10:35:00,57.82,58.1,57.82,58.08,8800.0,36.0056,36.18,36.0056,36.1675,8800.0
2005-12-16 10:40:00,58.1,58.16,58.08,58.12,15500.0,36.18,36.2173,36.1675,36.1924,15500.0
2005-12-16 10:45:00,58.12,58.14,58.08,58.08,8200.0,36.1924,36.2049,36.1675,36.1675,8200.0
2005-12-16 10:50:00,58.08,58.08,58.01,58.03,5600.0,36.1675,36.1675,36.1239,36.1364,5600.0
2005-12-16 10:55:00,58.03,58.03,58.01,58.02,4500.0,36.1364,36.1364,36.1239,36.1302,4500.0
2005-12-16 11:00:00,58.03,58.1,58.02,58.06,4100.0,36.1364,36.18,36.1302,36.1551,4100.0
2005-12-16 11:05:00,58.06,58.1,58.06,58.1,2100.0,36.1551,36.18,36.1551,36.18,2100.0
2005-12-16 11:10:00,58.09,58.12,58.09,58.11,5300.0,36.1737,36.1924,36.1737,36.1862,5300.0
2005-12-16 11:15:00,58.11,58.11,58.05,58.07,7400.0,36.1862,36.1862,36.1488,36.1613,7400.0
2005-12-16 11:20:00,58.07,58.12,58.07,58.1,4400.0,36.1613,36.1924,36.1613,36.18,4400.0
2005-12-16 11:25:00,58.1,58.12,58.06,58.09,6900.0,36.18,36.1924,36.1551,36.1737,6900.0
2005-12-16 11:30:00,58.1,58.1,57.97,57.99,11600.0,36.18,36.18,36.099,36.1115,11600.0
2005-12-16 11:35:00,58.0,58.02,57.96,57.96,9100.0,36.1177,36.1302,36.0928,36.0928,9100.0
2005-12-16 11:40:00,57.97,57.98,57.94,57.94,5700.0,36.099,36.1052,36.0803,36.0803,5700.0
2005-12-16 11:45:00,57.94,57.94,57.8,57.82,13400.0,36.0803,36.0803,35.9932,36.0056,13400.0
2005-12-16 11:50:00,57.82,57.82,57.8,57.82,9700.0,36.0056,36.0056,35.9932,36.0056,9700.0
2005-12-16 11:55:00,57.82,57.82,57.78,57.78,4100.0,36.0056,36.0056,35.9807,35.9807,4100.0
2005-12-16 12:00:00,57.79,57.8,57.77,57.8,5400.0,35.9869,35.9932,35.9745,35.9932,5400.0
2005-12-16 12:05:00,57.8,57.84,57.78,57.81,12600.0,35.9932,36.0181,35.9807,35.9994,12600.0
2005-12-16 12:10:00,57.8,57.82,57.8,57.81,6400.0,35.9932,36.0056,35.9932,35.9994,6400.0
2005-12-16 12:15:00,57.81,57.81,57.79,57.8,3500.0,35.9994,35.9994,35.9869,35.9932,3500.0
2005-12-16 12:20:00,57.8,57.81,57.78,57.78,8300.0,35.9932,35.9994,35.9807,35.9807,8300.0
2005-12-16 12:25:00,57.78,57.8,57.76,57.76,13000.0,35.9807,35.9932,35.9682,35.9682,13000.0
2005-12-16 12:30:00,57.77,57.77,57.74,57.75,6700.0,35.9745,35.9745,35.9558,35.962,6700.0
2005-12-16 12:35:00,57.75,57.75,57.72,57.72,4800.0,35.962,35.962,35.9433,35.9433,4800.0
2005-12-16 12:40:00,57.73,57.74,57.71,57.71,6000.0,35.9496,35.9558,35.9371,35.9371,6000.0
2005-12-16 12:45:00,57.71,57.87,57.71,57.79,19900.0,35.9371,36.0367,35.9371,35.9869,19900.0
2005-12-16 12:50:00,57.79,57.82,57.78,57.82,16900.0,35.9869,36.0056,35.9807,36.0056,16900.0
2005-12-16 12:55:00,57.82,57.82,57.8,57.81,3300.0,36.0056,36.0056,35.9932,35.9994,3300.0
2005-12-16 13:00:00,57.81,57.82,57.79,57.81,15200.0,35.9994,36.0056,35.9869,35.9994,15200.0
2005-12-16 13:05:00,57.81,57.81,57.8,57.8,7100.0,35.9994,35.9994,35.9932,35.9932,7100.0
2005-12-16 13:10:00,57.81,57.81,57.78,57.81,12100.0,35.9994,35.9994,35.9807,35.9994,12100.0
2005-12-16 13:15:00,57.79,57.8,57.78,57.8,7500.0,35.9869,35.9932,35.9807,35.9932,7500.0
2005-12-16 13:20:00,57.8,57.8,57.78,57.8,12500.0,35.9932,35.9932,35.9807,35.9932,12500.0
2005-12-16 13:25:00,57.81,57.83,57.8,57.82,6900.0,35.9994,36.0118,35.9932,36.0056,6900.0
2005-12-16 13:30:00,57.82,57.86,57.82,57.84,5100.0,36.0056,36.0305,36.0056,36.0181,5100.0
2005-12-16 13:35:00,57.84,57.87,57.84,57.87,5000.0,36.0181,36.0367,36.0181,36.0367,5000.0
2005-12-16 13:40:00,57.89,57.89,57.84,57.84,4200.0,36.0492,36.0492,36.0181,36.0181,4200.0
2005-12-16 13:45:00,57.84,57.84,57.82,57.82,5900.0,36.0181,36.0181,36.0056,36.0056,5900.0
2005-12-16 13:50:00,57.82,57.82,57.78,57.79,6900.0,36.0056,36.0056,35.9807,35.9869,6900.0
2005-12-16 13:55:00,57.79,57.81,57.78,57.8,4700.0,35.9869,35.9994,35.9807,35.9932,4700.0
2005-12-16 14:00:00,57.79,57.83,57.78,57.82,6700.0,35.9869,36.0118,35.9807,36.0056,6700.0
2005-12-16 14:05:00,57.82,57.82,57.79,57.8,4700.0,36.0056,36.0056,35.9869,35.9932,4700.0
2005-12-16 14:10:00,57.81,57.81,57.79,57.8,3800.0,35.9994,35.9994,35.9869,35.9932,3800.0
2005-12-16 14:15:00,57.79,57.8,57.75,57.76,7100.0,35.9869,35.9932,35.962,35.9682,7100.0
2005-12-16 14:20:00,57.77,57.77,57.74,57.75,14900.0,35.9745,35.9745,35.9558,35.962,14900.0
2005-12-16 14:25:00,57.75,57.77,57.75,57.75,13300.0,35.962,35.9745,35.962,35.962,13300.0
2005-12-16 14:30:00,57.75,57.75,57.73,57.75,16300.0,35.962,35.962,35.9496,35.962,16300.0
2005-12-16 14:35:00,57.76,57.79,57.75,57.78,10700.0,35.9682,35.9869,35.962,35.9807,10700.0
2005-12-16 14:40:00,57.78,57.78,57.77,57.78,5900.0,35.9807,35.9807,35.9745,35.9807,5900.0
2005-12-16 14:45:00,57.78,57.79,57.75,57.75,9500.0,35.9807,35.9869,35.962,35.962,9500.0
2005-12-16 14:50:00,57.75,57.75,57.65,57.65,6100.0,35.962,35.962,35.8997,35.8997,6100.0
2005-12-16 14:55:00,57.64,57.65,57.6,57.63,9100.0,35.8935,35.8997,35.8686,35.8873,9100.0
2005-12-16 15:00:00,57.61,57.61,57.48,57.48,9700.0,35.8748,35.8748,35.7939,35.7939,9700.0
2005-12-16 15:05:00,57.5,57.52,57.5,57.51,9200.0,35.8063,35.8188,35.8063,35.8126,9200.0
2005-12-16 15:10:00,57.51,57.52,57.46,57.48,8400.0,35.8126,35.8188,35.7814,35.7939,8400.0
2005-12-16 15:15:00,57.47,57.52,57.47,57.5,8100.0,35.7877,35.8188,35.7877,35.8063,8100.0
2005-12-16 15:20:00,57.48,57.53,57.48,57.5,10600.0,35.7939,35.825,35.7939,35.8063,10600.0
2005-12-16 15:25:00,57.51,57.57,57.51,57.56,9700.0,35.8126,35.8499,35.8126,35.8437,9700.0
2005-12-16 15:30:00,57.56,57.71,57.56,57.69,6400.0,35.8437,35.9371,35.8437,35.9247,6400.0
2005-12-16 15:35:00,57.7,57.79,57.69,57.78,42700.0,35.9309,35.9869,35.9247,35.9807,42700.0
2005-12-16 15:40:00,57.78,57.8,57.76,57.77,22100.0,35.9807,35.9932,35.9682,35.9745,22100.0
2005-12-16 15:45:00,57.76,57.79,57.7,57.77,16800.0,35.9682,35.9869,35.9309,35.9745,16800.0
2005-12-16 15:50:00,57.77,57.8,57.76,57.8,15400.0,35.9745,35.9932,35.9682,35.9932,15400.0
2005-12-16 15:55:00,57.79,57.83,57.79,57.79,36100.0,35.9869,36.0118,35.9869,35.9869,36100.0
2005-12-19 09:30:00,57.76,57.76,57.7,57.7,15900.0,35.9682,35.9682,35.9309,35.9309,15900.0
2005-12-19 09:35:00,57.66,57.66,57.5,57.53,3600.0,35.906,35.906,35.8063,35.825,3600.0
2005-12-19 09:40:00,57.52,57.52,57.3,57.32,6700.0,35.8188,35.8188,35.6818,35.6942,6700.0
2005-12-19 09:45:00,57.32,57.47,57.2,57.47,10200.0,35.6942,35.7877,35.6195,35.7877,10200.0
2005-12-19 09:50:00,57.47,57.47,57.2,57.2,14700.0,35.7877,35.7877,35.6195,35.6195,14700.0
2005-12-19 09:55:00,57.23,57.36,57.23,57.36,3200.0,35.6382,35.7192,35.6382,35.7192,3200.0
2005-12-19 10:00:00,57.36,57.4,57.36,57.4,46700.0,35.7192,35.7441,35.7192,35.7441,46700.0
2005-12-19 10:05:00,57.4,57.57,57.4,57.57,5900.0,35.7441,35.8499,35.7441,35.8499,5900.0
2005-12-19 10:10:00,57.57,57.57,57.55,57.56,700.0,35.8499,35.8499,35.8375,35.8437,700.0
2005-12-19 10:15:00,57.6,57.7,57.6,57.7,5200.0,35.8686,35.9309,35.8686,35.9309,5200.0
2005-12-19 10:20:00,57.73,57.73,57.64,57.64,5400.0,35.9496,35.9496,35.8935,35.8935,5400.0
2005-12-19 10:25:00,57.64,57.66,57.63,57.63,3200.0,35.8935,35.906,35.8873,35.8873,3200.0
2005-12-19 10:30:00,57.62,57.64,57.61,57.64,6800.0,35.8811,35.8935,35.8748,35.8935,6800.0
2005-12-19 10:35:00,57.65,57.65,57.59,57.64,11600.0,35.8997,35.8997,35.8624,35.8935,11600.0
2005-12-19 10:40:00,57.65,57.65,57.61,57.61,8400.0,35.8997,35.8997,35.8748,35.8748,8400.0
2005-12-19 10:45:00,57.6,57.63,57.59,57.59,2500.0,35.8686,35.8873,35.8624,35.8624,2500.0
2005-12-19 10:50:00,57.58,57.58,57.5,57.5,7400.0,35.8562,35.8562,35.8063,35.8063,7400.0
2005-12-19 10:55:00,57.5,57.5,57.47,57.5,3800.0,35.8063,35.8063,35.7877,35.8063,3800.0
2005-12-19 11:00:00,57.5,57.57,57.5,57.57,5400.0,35.8063,35.8499,35.8063,35.8499,5400.0
2005-12-19 11:05:00,57.58,57.58,57.53,57.56,4900.0,35.8562,35.8562,35.825,35.8437,4900.0
2005-12-19 11:10:00,57.56,57.57,57.51,57.55,1700.0,35.8437,35.8499,35.8126,35.8375,1700.0
2005-12-19 11:15:00,57.53,57.55,57.52,57.53,1700.0,35.825,35.8375,35.8188,35.825,1700.0
2005-12-19 11:20:00,57.55,57.6,57.55,57.59,4600.0,35.8375,35.8686,35.8375,35.8624,4600.0
2005-12-19 11:25:00,57.58,57.65,57.58,57.65,3700.0,35.8562,35.8997,35.8562,35.8997,3700.0
2005-12-19 11:30:00,57.63,57.64,57.59,57.64,3000.0,35.8873,35.8935,35.8624,35.8935,3000.0
2005-12-19 11:35:00,57.65,57.7,57.64,57.68,6400.0,35.8997,35.9309,35.8935,35.9184,6400.0
2005-12-19 11:40:00,57.68,57.68,57.64,57.64,3400.0,35.9184,35.9184,35.8935,35.8935,3400.0
2005-12-19 11:45:00,57.63,57.66,57.63,57.66,1800.0,35.8873,35.906,35.8873,35.906,1800.0
2005-12-19 11:50:00,57.65,57.66,57.62,57.62,1900.0,35.8997,35.906,35.8811,35.8811,1900.0
2005-12-19 11:55:00,57.61,57.61,57.58,57.58,3100.0,35.8748,35.8748,35.8562,35.8562,3100.0
2005-12-19 12:00:00,57.58,57.62,57.58,57.62,7200.0,35.8562,35.8811,35.8562,35.8811,7200.0
2005-12-19 12:05:00,57.6,57.73,57.6,57.65,9800.0,35.8686,35.9496,35.8686,35.8997,9800.0
2005-12-19 12:10:00,57.67,57.67,57.61,57.61,5900.0,35.9122,35.9122,35.8748,35.8748,5900.0
2005-12-19 12:15:00,57.61,57.68,57.6,57.65,5300.0,35.8748,35.9184,35.8686,35.8997,5300.0
2005-12-19 12:20:00,57.65,57.74,57.64,57.68,6900.0,35.8997,35.9558,35.8935,35.9184,6900.0
2005-12-19 12:25:00,57.72,57.75,57.61,57.61,9100.0,35.9433,35.962,35.8748,35.8748,9100.0
2005-12-19 12:30:00,57.64,57.67,57.61,57.61,7000.0,35.8935,35.9122,35.8748,35.8748,7000.0
2005-12-19 12:35:00,57.63,57.63,57.59,57.59,4600.0,35.8873,35.8873,35.8624,35.8624,4600.0
2005-12-19 12:40:00,57.58,57.59,57.58,57.58,3800.0,35.8562,35.8624,35.8562,35.8562,3800.0
2005-12-19 12:45:00,57.58,57.6,57.58,57.59,6900.0,35.8562,35.8686,35.8562,35.8624,6900.0
2005-12-19 12:50:00,57.59,57.6,57.58,57.58,3800.0,35.8624,35.8686,35.8562,35.8562,3800.0
2005-12-19 12:55:00,57.58,57.6,57.58,57.59,4500.0,35.8562,35.8686,35.8562,35.8624,4500.0
2005-12-19 13:00:00,57.59,57.61,57.59,57.61,7500.0,35.8624,35.8748,35.8624,35.8748,7500.0
2005-12-19 13:05:00,57.61,57.61,57.59,57.59,4700.0,35.8748,35.8748,35.8624,35.8624,4700.0
2005-12-19 13:10:00,57.59,57.62,57.59,57.62,4300.0,35.8624,35.8811,35.8624,35.8811,4300.0
2005-12-19 13:15:00,57.63,57.66,57.6,57.66,5800.0,35.8873,35.906,35.8686,35.906,5800.0
2005-12-19 13:20:00,57.66,57.66,57.65,57.66,1100.0,35.906,35.906,35.8997,35.906,1100.0
2005-12-19 13:25:00,57.66,57.67,57.64,57.64,2400.0,35.906,35.9122,35.8935,35.8935,2400.0
2005-12-19 13:30:00,57.64,57.64,57.59,57.59,5700.0,35.8935,35.8935,35.8624,35.8624,5700.0
2005-12-19 13:35:00,57.59,57.63,57.59,57.61,5600.0,35.8624,35.8873,35.8624,35.8748,5600.0
2005-12-19 13:40:00,57.61,57.61,57.59,57.59,4900.0,35.8748,35.8748,35.8624,35.8624,4900.0
2005-12-19 13:45:00,57.59,57.63,57.59,57.61,3600.0,35.8624,35.8873,35.8624,35.8748,3600.0
2005-12-19 13:50:00,57.62,57.64,57.6,57.63,4000.0,35.8811,35.8935,35.8686,35.8873,4000.0
2005-12-19 13:55:00,57.63,57.65,57.63,57.65,2900.0,35.8873,35.8997,35.8873,35.8997,2900.0
2005-12-19 14:00:00,57.64,57.64,57.59,57.59,7600.0,35.8935,35.8935,35.8624,35.8624,7600.0
2005-12-19 14:05:00,57.59,57.6,57.59,57.6,5400.0,35.8624,35.8686,35.8624,35.8686,5400.0
2005-12-19 14:10:00,57.6,57.6,57.59,57.59,8900.0,35.8686,35.8686,35.8624,35.8624,8900.0
2005-12-19 14:15:00,57.59,57.6,57.52,57.53,17400.0,35.8624,35.8686,35.8188,35.825,17400.0
2005-12-19 14:20:00,57.52,57.64,57.52,57.63,7500.0,35.8188,35.8935,35.8188,35.8873,7500.0
2005-12-19 14:25:00,57.64,57.64,57.59,57.59,12900.0,35.8935,35.8935,35.8624,35.8624,12900.0
2005-12-19 14:30:00,57.54,57.55,57.52,57.55,4500.0,35.8312,35.8375,35.8188,35.8375,4500.0
2005-12-19 14:35:00,57.54,57.57,57.54,57.55,5800.0,35.8312,35.8499,35.8312,35.8375,5800.0
2005-12-19 14:40:00,57.55,57.56,57.54,57.56,10300.0,35.8375,35.8437,35.8312,35.8437,10300.0
2005-12-19 14:45:00,57.57,57.57,57.54,57.56,9200.0,35.8499,35.8499,35.8312,35.8437,9200.0
2005-12-19 14:50:00,57.57,57.6,57.56,57.59,16100.0,35.8499,35.8686,35.8437,35.8624,16100.0
2005-12-19 14:55:00,57.59,57.6,57.54,57.57,12700.0,35.8624,35.8686,35.8312,35.8499,12700.0
2005-12-19 15:00:00,57.56,57.58,57.54,57.54,9300.0,35.8437,35.8562,35.8312,35.8312,9300.0
2005-12-19 15:05:00,57.56,57.58,57.54,57.57,21200.0,35.8437,35.8562,35.8312,35.8499,21200.0
2005-12-19 15:10:00,57.57,57.57,57.46,57.52,13800.0,35.8499,35.8499,35.7814,35.8188,13800.0
2005-12-19 15:15:00,57.53,57.57,57.52,57.56,8800.0,35.825,35.8499,35.8188,35.8437,8800.0
2005-12-19 15:20:00,57.56,57.57,57.54,57.56,12500.0,35.8437,35.8499,35.8312,35.8437,12500.0
2005-12-19 15:25:00,57.54,57.58,57.54,57.56,15400.0,35.8312,35.8562,35.8312,35.8437,15400.0
2005-12-19 15:30:00,57.54,57.56,57.52,57.52,9700.0,35.8312,35.8437,35.8188,35.8188,9700.0
2005-12-19 15:35:00,57.52,57.64,57.52,57.59,33900.0,35.8188,35.8935,35.8188,35.8624,33900.0
2005-12-19 15:40:00,57.59,57.62,57.58,57.62,20100.0,35.8624,35.8811,35.8562,35.8811,20100.0
2005-12-19 15:45:00,57.6,57.65,57.6,57.65,19800.0,35.8686,35.8997,35.8686,35.8997,19800.0
2005-12-19 15:50:00,57.65,57.75,57.63,57.66,32800.0,35.8997,35.962,35.8873,35.906,32800.0
2005-12-19 15:55:00,57.67,57.72,57.61,57.68,66000.0,35.9122,35.9433,35.8748,35.9184,66000.0
2005-12-20 09:30:00,57.55,57.64,57.55,57.64,12500.0,35.8375,35.8935,35.8375,35.8935,12500.0
2005-12-20 09:35:00,57.69,57.85,57.69,57.81,4500.0,35.9247,36.0243,35.9247,35.9994,4500.0
2005-12-20 09:40:00,57.81,57.86,57.57,57.6,6000.0,35.9994,36.0305,35.8499,35.8686,6000.0
2005-12-20 09:45:00,57.6,57.61,57.45,57.56,14600.0,35.8686,35.8748,35.7752,35.8437,14600.0
2005-12-20 09:50:00,57.54,57.56,57.47,57.52,16000.0,35.8312,35.8437,35.7877,35.8188,16000.0
2005-12-20 09:55:00,57.52,57.52,57.39,57.39,9800.0,35.8188,35.8188,35.7378,35.7378,9800.0
2005-12-20 10:00:00,57.34,57.4,57.3,57.3,14000.0,35.7067,35.7441,35.6818,35.6818,14000.0
2005-12-20 10:05:00,57.3,57.31,57.25,57.3,16200.0,35.6818,35.688,35.6507,35.6818,16200.0
2005-12-20 10:10:00,57.31,57.44,57.3,57.3,10000.0,35.688,35.769,35.6818,35.6818,10000.0
2005-12-20 10:15:00,57.29,57.29,57.17,57.21,7900.0,35.6756,35.6756,35.6008,35.6257,7900.0
2005-12-20 10:20:00,57.21,57.28,57.13,57.18,14400.0,35.6257,35.6693,35.5759,35.6071,14400.0
2005-12-20 10:25:00,57.2,57.25,57.2,57.2,7700.0,35.6195,35.6507,35.6195,35.6195,7700.0
2005-12-20 10:30:00,57.2,57.22,57.15,57.15,10600.0,35.6195,35.632,35.5884,35.5884,10600.0
2005-12-20 10:35:00,57.15,57.17,57.14,57.15,11400.0,35.5884,35.6008,35.5822,35.5884,11400.0
2005-12-20 10:40:00,57.15,57.16,57.06,57.06,12800.0,35.5884,35.5946,35.5323,35.5323,12800.0
2005-12-20 10:45:00,57.05,57.15,57.03,57.14,13600.0,35.5261,35.5884,35.5137,35.5822,13600.0
2005-12-20 10:50:00,57.15,57.19,57.15,57.18,7100.0,35.5884,35.6133,35.5884,35.6071,7100.0
2005-12-20 10:55:00,57.18,57.23,57.16,57.16,10800.0,35.6071,35.6382,35.5946,35.5946,10800.0
2005-12-20 11:00:00,57.14,57.21,57.09,57.2,9900.0,35.5822,35.6257,35.551,35.6195,9900.0
2005-12-20 11:05:00,57.2,57.2,57.14,57.17,11800.0,35.6195,35.6195,35.5822,35.6008,11800.0
2005-12-20 11:10:00,57.18,57.21,57.15,57.21,7600.0,35.6071,35.6257,35.5884,35.6257,7600.0
2005-12-20 11:15:00,57.19,57.19,57.14,57.14,5900.0,35.6133,35.6133,35.5822,35.5822,5900.0
2005-12-20 11:20:00,57.14,57.15,57.12,57.15,10800.0,35.5822,35.5884,35.5697,35.5884,10800.0
2005-12-20 11:25:00,57.16,57.24,57.16,57.24,11900.0,35.5946,35.6444,35.5946,35.6444,11900.0
2005-12-20 11:30:00,57.24,57.26,57.24,57.25,14300.0,35.6444,35.6569,35.6444,35.6507,14300.0
2005-12-20 11:35:00,57.25,57.28,57.2,57.22,10800.0,35.6507,35.6693,35.6195,35.632,10800.0
2005-12-20 11:40:00,57.2,57.21,57.18,57.18,5300.0,35.6195,35.6257,35.6071,35.6071,5300.0
2005-12-20 11:45:00,57.18,57.27,57.15,57.2,12900.0,35.6071,35.6631,35.5884,35.6195,12900.0
2005-12-20 11:50:00,57.19,57.22,57.18,57.22,8600.0,35.6133,35.632,35.6071,35.632,8600.0
2005-12-20 11:55:00,57.23,57.29,57.23,57.24,8800.0,35.6382,35.6756,35.6382,35.6444,8800.0
2005-12-20 12:00:00,57.24,57.25,57.2,57.22,6900.0,35.6444,35.6507,35.6195,35.632,6900.0
2005-12-20 12:05:00,57.21,57.24,57.2,57.24,16400.0,35.6257,35.6444,35.6195,35.6444,16400.0
2005-12-20 12:10:00,57.28,57.28,57.24,57.25,16200.0,35.6693,35.6693,35.6444,35.6507,16200.0
2005-12-20 12:15:00,57.25,57.25,57.24,57.25,12500.0,35.6507,35.6507,35.6444,35.6507,12500.0
2005-12-20 12:20:00,57.26,57.36,57.26,57.35,11500.0,35.6569,35.7192,35.6569,35.7129,11500.0
2005-12-20 12:25:00,57.35,57.35,57.25,57.29,8000.0,35.7129,35.7129,35.6507,35.6756,8000.0
2005-12-20 12:30:00,57.27,57.27,57.24,57.24,4100.0,35.6631,35.6631,35.6444,35.6444,4100.0
2005-12-20 12:35:00,57.24,57.25,57.2,57.2,5900.0,35.6444,35.6507,35.6195,35.6195,5900.0
2005-12-20 12:40:00,57.19,57.25,57.19,57.25,6600.0,35.6133,35.6507,35.6133,35.6507,6600.0
2005-12-20 12:45:00,57.24,57.28,57.24,57.24,10100.0,35.6444,35.6693,35.6444,35.6444,10100.0
2005-12-20 12:50:00,57.25,57.26,57.24,57.25,4800.0,35.6507,35.6569,35.6444,35.6507,4800.0
2005-12-20 12:55:00,57.26,57.28,57.23,57.28,15200.0,35.6569,35.6693,35.6382,35.6693,15200.0
2005-12-20 13:00:00,57.28,57.29,57.24,57.27,6500.0,35.6693,35.6756,35.6444,35.6631,6500.0
2005-12-20 13:05:00,57.26,57.27,57.24,57.26,4700.0,35.6569,35.6631,35.6444,35.6569,4700.0
2005-12-20 13:10:00,57.26,57.26,57.21,57.22,5900.0,35.6569,35.6569,35.6257,35.632,5900.0
2005-12-20 13:15:00,57.2,57.21,57.16,57.16,5900.0,35.6195,35.6257,35.5946,35.5946,5900.0
2005-12-20 13:20:00,57.16,57.16,57.11,57.12,5200.0,35.5946,35.5946,35.5635,35.5697,5200.0
2005-12-20 13:25:00,57.11,57.12,57.07,57.11,9500.0,35.5635,35.5697,35.5386,35.5635,9500.0
2005-12-20 13:30:00,57.11,57.13,57.07,57.07,6000.0,35.5635,35.5759,35.5386,35.5386,6000.0
2005-12-20 13:35:00,57.07,57.1,57.05,57.08,7000.0,35.5386,35.5572,35.5261,35.5448,7000.0
2005-12-20 13:40:00,57.07,57.11,57.07,57.1,9600.0,35.5386,35.5635,35.5386,35.5572,9600.0
2005-12-20 13:45:00,57.09,57.1,57.06,57.07,11000.0,35.551,35.5572,35.5323,35.5386,11000.0
2005-12-20 13:50:00,57.06,57.08,57.06,57.06,10700.0,35.5323,35.5448,35.5323,35.5323,10700.0
2005-12-20 13:55:00,57.06,57.07,57.05,57.07,10400.0,35.5323,35.5386,35.5261,35.5386,10400.0
2005-12-20 14:00:00,57.07,57.08,57.05,57.05,7900.0,35.5386,35.5448,35.5261,35.5261,7900.0
2005-12-20 14:05:00,57.05,57.05,57.03,57.03,14300.0,35.5261,35.5261,35.5137,35.5137,14300.0
2005-12-20 14:10:00,57.03,57.03,56.95,56.95,15200.0,35.5137,35.5137,35.4638,35.4638,15200.0
2005-12-20 14:15:00,56.95,56.96,56.91,56.95,8700.0,35.4638,35.4701,35.4389,35.4638,8700.0
2005-12-20 14:20:00,56.95,57.07,56.95,57.03,16300.0,35.4638,35.5386,35.4638,35.5137,16300.0
2005-12-20 14:25:00,57.01,57.05,56.99,57.0,7100.0,35.5012,35.5261,35.4888,35.495,7100.0
2005-12-20 14:30:00,57.0,57.03,56.96,56.98,8000.0,35.495,35.5137,35.4701,35.4825,8000.0
2005-12-20 14:35:00,57.01,57.02,56.97,56.98,7400.0,35.5012,35.5074,35.4763,35.4825,7400.0
2005-12-20 14:40:00,56.98,56.98,56.92,56.93,14100.0,35.4825,35.4825,35.4452,35.4514,14100.0
2005-12-20 14:45:00,56.91,56.95,56.9,56.92,9800.0,35.4389,35.4638,35.4327,35.4452,9800.0
2005-12-20 14:50:00,56.91,56.93,56.87,56.92,11900.0,35.4389,35.4514,35.414,35.4452,11900.0
2005-12-20 14:55:00,56.92,56.95,56.89,56.93,23000.0,35.4452,35.4638,35.4265,35.4514,23000.0
2005-12-20 15:00:00,56.93,56.93,56.83,56.86,13800.0,35.4514,35.4514,35.3891,35.4078,13800.0
2005-12-20 15:05:00,56.86,56.9,56.85,56.85,13800.0,35.4078,35.4327,35.4016,35.4016,13800.0
2005-12-20 15:10:00,56.85,56.89,56.83,56.89,15200.0,35.4016,35.4265,35.3891,35.4265,15200.0
2005-12-20 15:15:00,56.86,56.9,56.84,56.84,11100.0,35.4078,35.4327,35.3953,35.3953,11100.0
2005-12-20 15:20:00,56.83,56.86,56.8,56.8,19500.0,35.3891,35.4078,35.3704,35.3704,19500.0
2005-12-20 15:25:00,56.8,56.84,56.77,56.77,18500.0,35.3704,35.3953,35.3518,35.3518,18500.0
2005-12-20 15:30:00,56.78,56.81,56.76,56.8,10900.0,35.358,35.3767,35.3455,35.3704,10900.0
2005-12-20 15:35:00,56.8,56.82,56.79,56.8,12800.0,35.3704,35.3829,35.3642,35.3704,12800.0
2005-12-20 15:40:00,56.81,56.81,56.68,56.74,37300.0,35.3767,35.3767,35.2957,35.3331,37300.0
2005-12-20 15:45:00,56.74,56.8,56.72,56.78,25500.0,35.3331,35.3704,35.3206,35.358,25500.0
2005-12-20 15:50:00,56.78,56.8,56.69,56.72,29100.0,35.358,35.3704,35.3019,35.3206,29100.0
2005-12-20 15:55:00,56.72,56.9,56.7,56.76,34800.0,35.3206,35.4327,35.3082,35.3455,34800.0
2005-12-21 09:30:00,57.07,57.12,57.07,57.12,15500.0,35.5386,35.5697,35.5386,35.5697,15500.0
2005-12-21 09:35:00,57.08,57.08,56.95,56.95,9700.0,35.5448,35.5448,35.4638,35.4638,9700.0
2005-12-21 09:40:00,56.98,57.07,56.96,57.02,11300.0,35.4825,35.5386,35.4701,35.5074,11300.0
2005-12-21 09:45:00,57.01,57.06,56.95,56.95,11500.0,35.5012,35.5323,35.4638,35.4638,11500.0
2005-12-21 09:50:00,56.95,57.01,56.88,57.0,6300.0,35.4638,35.5012,35.4203,35.495,6300.0
2005-12-21 09:55:00,57.02,57.04,56.9,56.94,5300.0,35.5074,35.5199,35.4327,35.4576,5300.0
2005-12-21 10:00:00,56.91,57.05,56.91,57.04,4900.0,35.4389,35.5261,35.4389,35.5199,4900.0
2005-12-21 10:05:00,57.03,57.03,56.94,56.96,6300.0,35.5137,35.5137,35.4576,35.4701,6300.0
2005-12-21 10:10:00,56.93,56.93,56.9,56.9,2800.0,35.4514,35.4514,35.4327,35.4327,2800.0
2005-12-21 10:15:00,56.91,56.92,56.9,56.91,4300.0,35.4389,35.4452,35.4327,35.4389,4300.0
2005-12-21 10:20:00,56.92,56.92,56.86,56.88,5500.0,35.4452,35.4452,35.4078,35.4203,5500.0
2005-12-21 10:25:00,56.88,56.91,56.85,56.85,2800.0,35.4203,35.4389,35.4016,35.4016,2800.0
2005-12-21 10:30:00,56.85,56.85,56.79,56.83,2000.0,35.4016,35.4016,35.3642,35.3891,2000.0
2005-12-21 10:35:00,56.83,56.88,56.83,56.87,4800.0,35.3891,35.4203,35.3891,35.414,4800.0
2005-12-21 10:40:00,56.87,56.92,56.86,56.92,5000.0,35.414,35.4452,35.4078,35.4452,5000.0
2005-12-21 10:45:00,56.92,56.96,56.92,56.92,5100.0,35.4452,35.4701,35.4452,35.4452,5100.0
2005-12-21 10:50:00,56.92,56.94,56.91,56.94,2800.0,35.4452,35.4576,35.4389,35.4576,2800.0
2005-12-21 10:55:00,56.93,56.93,56.91,56.92,3900.0,35.4514,35.4514,35.4389,35.4452,3900.0
2005-12-21 11:00:00,56.92,56.93,56.89,56.89,4000.0,35.4452,35.4514,35.4265,35.4265,4000.0
2005-12-21 11:05:00,56.9,57.0,56.9,57.0,2900.0,35.4327,35.495,35.4327,35.495,2900.0
2005-12-21 11:10:00,57.0,57.05,57.0,57.02,5200.0,35.495,35.5261,35.495,35.5074,5200.0
2005-12-21 11:15:00,57.02,57.02,57.0,57.01,2700.0,35.5074,35.5074,35.495,35.5012,2700.0
2005-12-21 11:20:00,57.0,57.02,56.98,57.01,2700.0,35.495,35.5074,35.4825,35.5012,2700.0
2005-12-21 11:25:00,57.02,57.05,57.01,57.03,5100.0,35.5074,35.5261,35.5012,35.5137,5100.0
2005-12-21 11:30:00,57.02,57.04,56.99,56.99,3500.0,35.5074,35.5199,35.4888,35.4888,3500.0
2005-12-21 11:35:00,56.99,57.01,56.97,56.99,2000.0,35.4888,35.5012,35.4763,35.4888,2000.0
2005-12-21 11:40:00,56.98,57.0,56.97,56.99,2900.0,35.4825,35.495,35.4763,35.4888,2900.0
2005-12-21 11:45:00,56.98,57.0,56.98,57.0,3100.0,35.4825,35.495,35.4825,35.495,3100.0
2005-12-21 11:50:00,57.03,57.09,57.03,57.06,4200.0,35.5137,35.551,35.5137,35.5323,4200.0
2005-12-21 11:55:00,57.05,57.06,57.01,57.02,2400.0,35.5261,35.5323,35.5012,35.5074,2400.0
2005-12-21 12:00:00,57.0,57.06,57.0,57.05,6600.0,35.495,35.5323,35.495,35.5261,6600.0
2005-12-21 12:05:00,57.05,57.06,57.01,57.02,2900.0,35.5261,35.5323,35.5012,35.5074,2900.0
2005-12-21 12:10:00,57.02,57.03,57.0,57.0,3700.0,35.5074,35.5137,35.495,35.495,3700.0
2005-12-21 12:15:00,57.0,57.01,56.99,56.99,4000.0,35.495,35.5012,35.4888,35.4888,4000.0
2005-12-21 12:20:00,56.99,57.01,56.99,57.0,6300.0,35.4888,35.5012,35.4888,35.495,6300.0
2005-12-21 12:25:00,56.99,57.02,56.99,57.02,11600.0,35.4888,35.5074,35.4888,35.5074,11600.0
2005-12-21 12:30:00,57.01,57.04,57.0,57.04,17500.0,35.5012,35.5199,35.495,35.5199,17500.0
2005-12-21 12:35:00,57.04,57.05,57.01,57.05,7100.0,35.5199,35.5261,35.5012,35.5261,7100.0
2005-12-21 12:40:00,57.05,57.06,57.01,57.01,8000.0,35.5261,35.5323,35.5012,35.5012,8000.0
2005-12-21 12:45:00,57.01,57.05,57.0,57.01,11800.0,35.5012,35.5261,35.495,35.5012,11800.0
2005-12-21 12:50:00,57.02,57.02,56.97,56.99,2200.0,35.5074,35.5074,35.4763,35.4888,2200.0
2005-12-21 12:55:00,56.99,57.03,56.99,57.0,3800.0,35.4888,35.5137,35.4888,35.495,3800.0
2005-12-21 13:00:00,57.03,57.04,57.01,57.03,3500.0,35.5137,35.5199,35.5012,35.5137,3500.0
2005-12-21 13:05:00,57.03,57.03,57.01,57.01,2000.0,35.5137,35.5137,35.5012,35.5012,2000.0
2005-12-21 13:10:00,56.99,57.01,56.98,56.98,2800.0,35.4888,35.5012,35.4825,35.4825,2800.0
2005-12-21 13:15:00,56.98,57.0,56.98,56.99,4700.0,35.4825,35.495,35.4825,35.4888,4700.0
2005-12-21 13:20:00,56.99,56.99,56.94,56.95,2900.0,35.4888,35.4888,35.4576,35.4638,2900.0
2005-12-21 13:25:00,56.96,56.99,56.95,56.98,6700.0,35.4701,35.4888,35.4638,35.4825,6700.0
2005-12-21 13:30:00,56.99,56.99,56.77,56.86,8900.0,35.4888,35.4888,35.3518,35.4078,8900.0
2005-12-21 13:35:00,56.86,56.87,56.82,56.82,5000.0,35.4078,35.414,35.3829,35.3829,5000.0
2005-12-21 13:40:00,56.83,56.83,56.74,56.74,7700.0,35.3891,35.3891,35.3331,35.3331,7700.0
2005-12-21 13:45:00,56.75,56.77,56.72,56.77,5600.0,35.3393,35.3518,35.3206,35.3518,5600.0
2005-12-21 13:50:00,56.78,56.78,56.69,56.71,7100.0,35.358,35.358,35.3019,35.3144,7100.0
2005-12-21 13:55:00,56.71,56.77,56.71,56.77,2600.0,35.3144,35.3518,35.3144,35.3518,2600.0
2005-12-21 14:00:00,56.77,56.83,56.74,56.82,11100.0,35.3518,35.3891,35.3331,35.3829,11100.0
2005-12-21 14:05:00,56.85,56.85,56.74,56.75,5900.0,35.4016,35.4016,35.3331,35.3393,5900.0
2005-12-21 14:10:00,56.76,56.77,56.75,56.76,2800.0,35.3455,35.3518,35.3393,35.3455,2800.0
2005-12-21 14:15:00,56.76,56.81,56.76,56.81,4800.0,35.3455,35.3767,35.3455,35.3767,4800.0
2005-12-21 14:20:00,56.81,56.81,56.78,56.78,3000.0,35.3767,35.3767,35.358,35.358,3000.0
2005-12-21 14:25:00,56.79,56.8,56.78,56.79,4000.0,35.3642,35.3704,35.358,35.3642,4000.0
2005-12-21 14:30:00,56.78,56.79,56.78,56.79,4300.0,35.358,35.3642,35.358,35.3642,4300.0
2005-12-21 14:35:00,56.78,56.85,56.78,56.84,11400.0,35.358,35.4016,35.358,35.3953,11400.0
2005-12-21 14:40:00,56.82,56.84,56.78,56.78,6300.0,35.3829,35.3953,35.358,35.358,6300.0
2005-12-21 14:45:00,56.78,56.78,56.71,56.73,10900.0,35.358,35.358,35.3144,35.3268,10900.0
2005-12-21 14:50:00,56.7,56.7,56.61,56.65,13200.0,35.3082,35.3082,35.2521,35.277,13200.0
2005-12-21 14:55:00,56.64,56.64,56.57,56.59,12700.0,35.2708,35.2708,35.2272,35.2397,12700.0
2005-12-21 15:00:00,56.59,56.6,56.5,56.56,18500.0,35.2397,35.2459,35.1836,35.221,18500.0
2005-12-21 15:05:00,56.56,56.57,56.55,56.56,5500.0,35.221,35.2272,35.2148,35.221,5500.0
2005-12-21 15:10:00,56.56,56.58,56.54,56.58,7300.0,35.221,35.2334,35.2085,35.2334,7300.0
2005-12-21 15:15:00,56.58,56.59,56.55,56.59,6400.0,35.2334,35.2397,35.2148,35.2397,6400.0
2005-12-21 15:20:00,56.59,56.66,56.59,56.65,12300.0,35.2397,35.2833,35.2397,35.277,12300.0
2005-12-21 15:25:00,56.65,56.71,56.65,56.69,11600.0,35.277,35.3144,35.277,35.3019,11600.0
2005-12-21 15:30:00,56.69,56.7,56.65,56.69,8300.0,35.3019,35.3082,35.277,35.3019,8300.0
2005-12-21 15:35:00,56.7,56.78,56.69,56.78,10100.0,35.3082,35.358,35.3019,35.358,10100.0
2005-12-21 15:40:00,56.78,56.8,56.76,56.78,9800.0,35.358,35.3704,35.3455,35.358,9800.0
2005-12-21 15:45:00,56.79,56.8,56.7,56.7,16100.0,35.3642,35.3704,35.3082,35.3082,16100.0
2005-12-21 15:50:00,56.77,56.77,56.69,56.72,33300.0,35.3518,35.3518,35.3019,35.3206,33300.0
2005-12-21 15:55:00,56.72,56.8,56.7,56.75,22600.0,35.3206,35.3704,35.3082,35.3393,22600.0
2005-12-22 09:30:00,56.9,56.98,56.9,56.97,28500.0,35.4327,35.4825,35.4327,35.4763,28500.0
2005-12-22 09:35:00,56.96,56.98,56.94,56.96,5900.0,35.4701,35.4825,35.4576,35.4701,5900.0
2005-12-22 09:40:00,56.96,56.99,56.94,56.99,10100.0,35.4701,35.4888,35.4576,35.4888,10100.0
2005-12-22 09:45:00,57.0,57.05,56.9,56.9,21000.0,35.495,35.5261,35.4327,35.4327,21000.0
2005-12-22 09:50:00,56.9,56.9,56.72,56.73,11500.0,35.4327,35.4327,35.3206,35.3268,11500.0
2005-12-22 09:55:00,56.71,56.74,56.6,56.68,12600.0,35.3144,35.3331,35.2459,35.2957,12600.0
2005-12-22 10:00:00,56.66,56.74,56.59,56.74,8700.0,35.2833,35.3331,35.2397,35.3331,8700.0
2005-12-22 10:05:00,56.79,56.82,56.73,56.76,12300.0,35.3642,35.3829,35.3268,35.3455,12300.0
2005-12-22 10:10:00,56.81,56.81,56.67,56.67,5700.0,35.3767,35.3767,35.2895,35.2895,5700.0
2005-12-22 10:15:00,56.67,56.69,56.63,56.69,7600.0,35.2895,35.3019,35.2646,35.3019,7600.0
2005-12-22 10:20:00,56.75,56.75,56.72,56.74,2800.0,35.3393,35.3393,35.3206,35.3331,2800.0
2005-12-22 10:25:00,56.74,56.74,56.69,56.69,4800.0,35.3331,35.3331,35.3019,35.3019,4800.0
2005-12-22 10:30:00,56.69,56.77,56.69,56.77,4400.0,35.3019,35.3518,35.3019,35.3518,4400.0
2005-12-22 10:35:00,56.8,56.84,56.77,56.77,6700.0,35.3704,35.3953,35.3518,35.3518,6700.0
2005-12-22 10:40:00,56.79,56.85,56.79,56.85,5500.0,35.3642,35.4016,35.3642,35.4016,5500.0
2005-12-22 10:45:00,56.87,56.87,56.81,56.81,5800.0,35.414,35.414,35.3767,35.3767,5800.0
2005-12-22 10:50:00,56.8,56.84,56.77,56.84,8200.0,35.3704,35.3953,35.3518,35.3953,8200.0
2005-12-22 10:55:00,56.85,56.92,56.85,56.9,5700.0,35.4016,35.4452,35.4016,35.4327,5700.0
2005-12-22 11:00:00,56.89,56.92,56.89,56.91,4200.0,35.4265,35.4452,35.4265,35.4389,4200.0
2005-12-22 11:05:00,56.9,56.9,56.85,56.86,9800.0,35.4327,35.4327,35.4016,35.4078,9800.0
2005-12-22 11:10:00,56.86,56.9,56.84,56.87,7700.0,35.4078,35.4327,35.3953,35.414,7700.0
2005-12-22 11:15:00,56.87,56.88,56.83,56.83,5700.0,35.414,35.4203,35.3891,35.3891,5700.0
2005-12-22 11:20:00,56.82,56.94,56.82,56.94,6500.0,35.3829,35.4576,35.3829,35.4576,6500.0
2005-12-22 11:25:00,56.94,56.96,56.87,56.88,12900.0,35.4576,35.4701,35.414,35.4203,12900.0
2005-12-22 11:30:00,56.85,56.88,56.76,56.76,12600.0,35.4016,35.4203,35.3455,35.3455,12600.0
2005-12-22 11:35:00,56.75,56.78,56.71,56.71,9300.0,35.3393,35.358,35.3144,35.3144,9300.0
2005-12-22 11:40:00,56.7,56.72,56.66,56.71,11100.0,35.3082,35.3206,35.2833,35.3144,11100.0
2005-12-22 11:45:00,56.71,56.71,56.68,56.68,10800.0,35.3144,35.3144,35.2957,35.2957,10800.0
2005-12-22 11:50:00,56.67,56.72,56.62,56.66,19000.0,35.2895,35.3206,35.2583,35.2833,19000.0
2005-12-22 11:55:00,56.64,56.65,56.59,56.62,6200.0,35.2708,35.277,35.2397,35.2583,6200.0
2005-12-22 12:00:00,56.62,56.64,56.6,56.62,15000.0,35.2583,35.2708,35.2459,35.2583,15000.0
2005-12-22 12:05:00,56.62,56.64,56.6,56.63,2500.0,35.2583,35.2708,35.2459,35.2646,2500.0
2005-12-22 12:10:00,56.63,56.64,56.57,56.58,4100.0,35.2646,35.2708,35.2272,35.2334,4100.0
2005-12-22 12:15:00,56.59,56.63,56.59,56.6,10600.0,35.2397,35.2646,35.2397,35.2459,10600.0
2005-12-22 12:20:00,56.61,56.63,56.6,56.61,1800.0,35.2521,35.2646,35.2459,35.2521,1800.0
2005-12-22 12:25:00,56.6,56.6,56.55,56.6,5800.0,35.2459,35.2459,35.2148,35.2459,5800.0
2005-12-22 12:30:00,56.6,56.6,56.59,56.6,1300.0,35.2459,35.2459,35.2397,35.2459,1300.0
2005-12-22 12:35:00,56.59,56.6,56.55,56.58,6700.0,35.2397,35.2459,35.2148,35.2334,6700.0
2005-12-22 12:40:00,56.58,56.59,56.55,56.56,5200.0,35.2334,35.2397,35.2148,35.221,5200.0
2005-12-22 12:45:00,56.56,56.59,56.56,56.59,2900.0,35.221,35.2397,35.221,35.2397,2900.0
2005-12-22 12:50:00,56.59,56.59,56.56,56.59,2800.0,35.2397,35.2397,35.221,35.2397,2800.0
2005-12-22 12:55:00,56.58,56.59,56.55,56.58,3500.0,35.2334,35.2397,35.2148,35.2334,3500.0
2005-12-22 13:00:00,56.59,56.6,56.56,56.56,6200.0,35.2397,35.2459,35.221,35.221,6200.0
2005-12-22 13:05:00,56.57,56.6,56.52,56.52,6400.0,35.2272,35.2459,35.1961,35.1961,6400.0
2005-12-22 13:10:00,56.54,56.54,56.48,56.51,6800.0,35.2085,35.2085,35.1712,35.1898,6800.0
2005-12-22 13:15:00,56.52,56.53,56.49,56.49,4600.0,35.1961,35.2023,35.1774,35.1774,4600.0
2005-12-22 13:20:00,56.5,56.53,56.49,56.53,5200.0,35.1836,35.2023,35.1774,35.2023,5200.0
2005-12-22 13:25:00,56.51,56.51,56.45,56.47,6900.0,35.1898,35.1898,35.1525,35.1649,6900.0
2005-12-22 13:30:00,56.47,56.51,56.43,56.51,5800.0,35.1649,35.1898,35.14,35.1898,5800.0
2005-12-22 13:35:00,56.53,56.53,56.48,56.53,5000.0,35.2023,35.2023,35.1712,35.2023,5000.0
2005-12-22 13:40:00,56.54,56.55,56.49,56.51,5600.0,35.2085,35.2148,35.1774,35.1898,5600.0
2005-12-22 13:45:00,56.49,56.49,56.45,56.47,4500.0,35.1774,35.1774,35.1525,35.1649,4500.0
2005-12-22 13:50:00,56.46,56.49,56.4,56.4,7900.0,35.1587,35.1774,35.1213,35.1213,7900.0
2005-12-22 13:55:00,56.4,56.5,56.4,56.42,12900.0,35.1213,35.1836,35.1213,35.1338,12900.0
2005-12-22 14:00:00,56.43,56.43,56.4,56.42,5100.0,35.14,35.14,35.1213,35.1338,5100.0
2005-12-22 14:05:00,56.43,56.48,56.42,56.44,12200.0,35.14,35.1712,35.1338,35.1463,12200.0
2005-12-22 14:10:00,56.44,56.45,56.41,56.41,5000.0,35.1463,35.1525,35.1276,35.1276,5000.0
2005-12-22 14:15:00,56.4,56.42,56.35,56.36,13400.0,35.1213,35.1338,35.0902,35.0964,13400.0
2005-12-22 14:20:00,56.36,56.4,56.35,56.36,4700.0,35.0964,35.1213,35.0902,35.0964,4700.0
2005-12-22 14:25:00,56.37,56.38,56.35,56.38,5600.0,35.1027,35.1089,35.0902,35.1089,5600.0
2005-12-22 14:30:00,56.38,56.44,56.37,56.43,10900.0,35.1089,35.1463,35.1027,35.14,10900.0
2005-12-22 14:35:00,56.42,56.43,56.42,56.42,14800.0,35.1338,35.14,35.1338,35.1338,14800.0
2005-12-22 14:40:00,56.43,56.43,56.37,56.4,16500.0,35.14,35.14,35.1027,35.1213,16500.0
2005-12-22 14:45:00,56.38,56.4,56.36,56.39,4700.0,35.1089,35.1213,35.0964,35.1151,4700.0
2005-12-22 14:50:00,56.4,56.45,56.4,56.45,10200.0,35.1213,35.1525,35.1213,35.1525,10200.0
2005-12-22 14:55:00,56.45,56.55,56.42,56.53,13600.0,35.1525,35.2148,35.1338,35.2023,13600.0
2005-12-22 15:00:00,56.54,56.54,56.48,56.49,4900.0,35.2085,35.2085,35.1712,35.1774,4900.0
2005-12-22 15:05:00,56.48,56.49,56.45,56.45,4900.0,35.1712,35.1774,35.1525,35.1525,4900.0
2005-12-22 15:10:00,56.46,56.48,56.45,56.46,6700.0,35.1587,35.1712,35.1525,35.1587,6700.0
2005-12-22 15:15:00,56.46,56.47,56.4,56.43,25300.0,35.1587,35.1649,35.1213,35.14,25300.0
2005-12-22 15:20:00,56.42,56.48,56.42,56.47,8200.0,35.1338,35.1712,35.1338,35.1649,8200.0
2005-12-22 15:25:00,56.46,56.46,56.43,56.45,10200.0,35.1587,35.1587,35.14,35.1525,10200.0
2005-12-22 15:30:00,56.45,56.48,56.38,56.39,20000.0,35.1525,35.1712,35.1089,35.1151,20000.0
2005-12-22 15:35:00,56.39,56.41,56.37,56.4,13400.0,35.1151,35.1276,35.1027,35.1213,13400.0
2005-12-22 15:40:00,56.4,56.41,56.39,56.41,22700.0,35.1213,35.1276,35.1151,35.1276,22700.0
2005-12-22 15:45:00,56.41,56.44,56.4,56.4,12100.0,35.1276,35.1463,35.1213,35.1213,12100.0
2005-12-22 15:50:00,56.41,56.53,56.41,56.52,20700.0,35.1276,35.2023,35.1276,35.1961,20700.0
2005-12-22 15:55:00,56.52,56.59,56.52,56.55,37700.0,35.1961,35.2397,35.1961,35.2148,37700.0
2005-12-23 09:30:00,56.47,56.47,56.35,56.35,10500.0,35.1649,35.1649,35.0902,35.0902,10500.0
2005-12-23 09:35:00,56.35,56.46,56.35,56.46,5200.0,35.0902,35.1587,35.0902,35.1587,5200.0
2005-12-23 09:40:00,56.45,56.46,56.31,56.4,6100.0,35.1525,35.1587,35.0653,35.1213,6100.0
2005-12-23 09:45:00,56.38,56.38,56.25,56.28,11400.0,35.1089,35.1089,35.0279,35.0466,11400.0
2005-12-23 09:50:00,56.26,56.29,56.15,56.18,8900.0,35.0342,35.0528,34.9657,34.9843,8900.0
2005-12-23 09:55:00,56.18,56.26,56.12,56.15,10800.0,34.9843,35.0342,34.947,34.9657,10800.0
2005-12-23 10:00:00,56.13,56.13,56.04,56.09,8300.0,34.9532,34.9532,34.8972,34.9283,8300.0
2005-12-23 10:05:00,56.09,56.09,56.01,56.04,5400.0,34.9283,34.9283,34.8785,34.8972,5400.0
2005-12-23 10:10:00,56.02,56.08,56.01,56.07,5800.0,34.8847,34.9221,34.8785,34.9158,5800.0
2005-12-23 10:15:00,56.05,56.06,55.99,55.99,7800.0,34.9034,34.9096,34.866,34.866,7800.0
2005-12-23 10:20:00,55.99,56.0,55.97,55.99,6400.0,34.866,34.8723,34.8536,34.866,6400.0
2005-12-23 10:25:00,56.0,56.04,55.99,56.02,11700.0,34.8723,34.8972,34.866,34.8847,11700.0
2005-12-23 10:30:00,56.01,56.06,55.97,56.05,19000.0,34.8785,34.9096,34.8536,34.9034,19000.0
2005-12-23 10:35:00,56.05,56.06,55.95,55.99,13300.0,34.9034,34.9096,34.8411,34.866,13300.0
2005-12-23 10:40:00,55.98,55.98,55.91,55.95,10300.0,34.8598,34.8598,34.8162,34.8411,10300.0
2005-12-23 10:45:00,55.94,55.97,55.94,55.96,6400.0,34.8349,34.8536,34.8349,34.8473,6400.0
2005-12-23 10:50:00,55.97,55.97,55.86,55.87,18000.0,34.8536,34.8536,34.7851,34.7913,18000.0
2005-12-23 10:55:00,55.87,55.9,55.83,55.83,8800.0,34.7913,34.81,34.7664,34.7664,8800.0
2005-12-23 11:00:00,55.86,55.94,55.82,55.94,6800.0,34.7851,34.8349,34.7602,34.8349,6800.0
2005-12-23 11:05:00,55.95,56.01,55.95,55.99,10000.0,34.8411,34.8785,34.8411,34.866,10000.0
2005-12-23 11:10:00,55.98,56.02,55.98,55.99,6900.0,34.8598,34.8847,34.8598,34.866,6900.0
2005-12-23 11:15:00,56.0,56.01,56.0,56.01,3200.0,34.8723,34.8785,34.8723,34.8785,3200.0
2005-12-23 11:20:00,56.0,56.0,55.97,55.98,11900.0,34.8723,34.8723,34.8536,34.8598,11900.0
2005-12-23 11:25:00,55.98,55.99,55.95,55.96,15800.0,34.8598,34.866,34.8411,34.8473,15800.0
2005-12-23 11:30:00,55.96,55.97,55.91,55.91,5300.0,34.8473,34.8536,34.8162,34.8162,5300.0
2005-12-23 11:35:00,55.91,55.91,55.86,55.9,8900.0,34.8162,34.8162,34.7851,34.81,8900.0
2005-12-23 11:40:00,55.9,55.95,55.9,55.95,9900.0,34.81,34.8411,34.81,34.8411,9900.0
2005-12-23 11:45:00,55.94,55.96,55.89,55.94,13200.0,34.8349,34.8473,34.8038,34.8349,13200.0
2005-12-23 11:50:00,55.94,55.96,55.92,55.95,11700.0,34.8349,34.8473,34.8224,34.8411,11700.0
2005-12-23 11:55:00,55.95,55.96,55.91,55.91,10200.0,34.8411,34.8473,34.8162,34.8162,10200.0
2005-12-23 12:00:00,55.9,55.91,55.89,55.9,8300.0,34.81,34.8162,34.8038,34.81,8300.0
2005-12-23 12:05:00,55.9,55.93,55.9,55.93,10500.0,34.81,34.8287,34.81,34.8287,10500.0
2005-12-23 12:10:00,55.93,55.93,55.91,55.92,9000.0,34.8287,34.8287,34.8162,34.8224,9000.0
2005-12-23 12:15:00,55.92,55.93,55.86,55.87,13100.0,34.8224,34.8287,34.7851,34.7913,13100.0
2005-12-23 12:20:00,55.88,55.91,55.88,55.89,36400.0,34.7975,34.8162,34.7975,34.8038,36400.0
2005-12-23 12:25:00,55.9,55.92,55.88,55.92,7900.0,34.81,34.8224,34.7975,34.8224,7900.0
2005-12-23 12:30:00,55.9,55.91,55.88,55.9,25300.0,34.81,34.8162,34.7975,34.81,25300.0
2005-12-23 12:35:00,55.91,55.95,55.9,55.95,18400.0,34.8162,34.8411,34.81,34.8411,18400.0
2005-12-23 12:40:00,55.94,56.03,55.93,56.03,20900.0,34.8349,34.8909,34.8287,34.8909,20900.0
2005-12-23 12:45:00,56.04,56.06,56.03,56.04,7100.0,34.8972,34.9096,34.8909,34.8972,7100.0
2005-12-23 12:50:00,56.03,56.06,56.03,56.06,2600.0,34.8909,34.9096,34.8909,34.9096,2600.0
2005-12-23 12:55:00,56.06,56.06,56.02,56.04,9500.0,34.9096,34.9096,34.8847,34.8972,9500.0
2005-12-23 13:00:00,56.04,56.05,56.02,56.03,8400.0,34.8972,34.9034,34.8847,34.8909,8400.0
2005-12-23 13:05:00,56.04,56.06,56.03,56.03,5700.0,34.8972,34.9096,34.8909,34.8909,5700.0
2005-12-23 13:10:00,56.03,56.05,56.01,56.04,10000.0,34.8909,34.9034,34.8785,34.8972,10000.0
2005-12-23 13:15:00,56.03,56.05,56.03,56.03,10300.0,34.8909,34.9034,34.8909,34.8909,10300.0
2005-12-23 13:20:00,56.03,56.05,56.02,56.03,3800.0,34.8909,34.9034,34.8847,34.8909,3800.0
2005-12-23 13:25:00,56.03,56.03,55.98,56.02,22900.0,34.8909,34.8909,34.8598,34.8847,22900.0
2005-12-23 13:30:00,56.02,56.04,56.02,56.03,5200.0,34.8847,34.8972,34.8847,34.8909,5200.0
2005-12-23 13:35:00,56.01,56.02,56.0,56.02,5900.0,34.8785,34.8847,34.8723,34.8847,5900.0
2005-12-23 13:40:00,56.02,56.02,55.98,56.01,18200.0,34.8847,34.8847,34.8598,34.8785,18200.0
2005-12-23 13:45:00,56.01,56.02,56.01,56.02,7000.0,34.8785,34.8847,34.8785,34.8847,7000.0
2005-12-23 13:50:00,56.03,56.03,55.99,56.01,13300.0,34.8909,34.8909,34.866,34.8785,13300.0
2005-12-23 13:55:00,56.0,56.0,55.98,56.0,9900.0,34.8723,34.8723,34.8598,34.8723,9900.0
2005-12-23 14:00:00,56.0,56.02,55.99,56.02,8500.0,34.8723,34.8847,34.866,34.8847,8500.0
2005-12-23 14:05:00,56.01,56.04,55.97,55.97,13800.0,34.8785,34.8972,34.8536,34.8536,13800.0
2005-12-23 14:10:00,55.99,56.0,55.97,55.98,5500.0,34.866,34.8723,34.8536,34.8598,5500.0
2005-12-23 14:15:00,55.98,56.01,55.98,56.01,4600.0,34.8598,34.8785,34.8598,34.8785,4600.0
2005-12-23 14:20:00,55.99,56.01,55.96,55.96,6400.0,34.866,34.8785,34.8473,34.8473,6400.0
2005-12-23 14:25:00,55.96,55.96,55.92,55.92,5000.0,34.8473,34.8473,34.8224,34.8224,5000.0
2005-12-23 14:30:00,55.93,55.95,55.91,55.92,12300.0,34.8287,34.8411,34.8162,34.8224,12300.0
2005-12-23 14:35:00,55.93,55.96,55.93,55.94,9600.0,34.8287,34.8473,34.8287,34.8349,9600.0
2005-12-23 14:40:00,55.94,55.94,55.93,55.93,7300.0,34.8349,34.8349,34.8287,34.8287,7300.0
2005-12-23 14:45:00,55.93,55.94,55.91,55.91,4500.0,34.8287,34.8349,34.8162,34.8162,4500.0
2005-12-23 14:50:00,55.92,55.93,55.91,55.93,4200.0,34.8224,34.8287,34.8162,34.8287,4200.0
2005-12-23 14:55:00,55.93,55.93,55.91,55.92,4000.0,34.8287,34.8287,34.8162,34.8224,4000.0
2005-12-23 15:00:00,55.92,55.94,55.91,55.93,4700.0,34.8224,34.8349,34.8162,34.8287,4700.0
2005-12-23 15:05:00,55.93,55.96,55.93,55.96,17200.0,34.8287,34.8473,34.8287,34.8473,17200.0
2005-12-23 15:10:00,55.95,55.95,55.9,55.92,8600.0,34.8411,34.8411,34.81,34.8224,8600.0
2005-12-23 15:15:00,55.93,55.94,55.9,55.93,7900.0,34.8287,34.8349,34.81,34.8287,7900.0
2005-12-23 15:20:00,55.93,55.93,55.9,55.91,7900.0,34.8287,34.8287,34.81,34.8162,7900.0
2005-12-23 15:25:00,55.9,55.94,55.9,55.94,11900.0,34.81,34.8349,34.81,34.8349,11900.0
2005-12-23 15:30:00,55.93,55.94,55.92,55.94,10600.0,34.8287,34.8349,34.8224,34.8349,10600.0
2005-12-23 15:35:00,55.93,56.0,55.93,55.99,33400.0,34.8287,34.8723,34.8287,34.866,33400.0
2005-12-23 15:40:00,55.99,56.04,55.98,56.03,21400.0,34.866,34.8972,34.8598,34.8909,21400.0
2005-12-23 15:45:00,56.03,56.04,55.99,56.01,23500.0,34.8909,34.8972,34.866,34.8785,23500.0
2005-12-23 15:50:00,56.02,56.08,56.02,56.06,21600.0,34.8847,34.9221,34.8847,34.9096,21600.0
2005-12-23 15:55:00,56.06,56.13,56.05,56.13,47700.0,34.9096,34.9532,34.9034,34.9532,47700.0
2005-12-27 09:30:00,55.85,55.9,55.85,55.9,26100.0,34.7789,34.81,34.7789,34.81,26100.0
2005-12-27 09:35:00,55.9,55.93,55.9,55.9,26300.0,34.81,34.8287,34.81,34.81,26300.0
2005-12-27 09:40:00,55.91,56.08,55.9,56.03,17000.0,34.8162,34.9221,34.81,34.8909,17000.0
2005-12-27 09:45:00,56.07,56.07,55.84,55.93,7800.0,34.9158,34.9158,34.7726,34.8287,7800.0
2005-12-27 09:50:00,55.91,56.03,55.91,56.02,12500.0,34.8162,34.8909,34.8162,34.8847,12500.0
2005-12-27 09:55:00,56.04,56.12,56.03,56.12,13000.0,34.8972,34.947,34.8909,34.947,13000.0
2005-12-27 10:00:00,56.12,56.39,56.12,56.39,15400.0,34.947,35.1151,34.947,35.1151,15400.0
2005-12-27 10:05:00,56.3,56.39,56.29,56.36,18000.0,35.0591,35.1151,35.0528,35.0964,18000.0
2005-12-27 10:10:00,56.39,56.5,56.35,56.47,15900.0,35.1151,35.1836,35.0902,35.1649,15900.0
2005-12-27 10:15:00,56.47,56.5,56.46,56.46,9500.0,35.1649,35.1836,35.1587,35.1587,9500.0
2005-12-27 10:20:00,56.46,56.55,56.46,56.54,12100.0,35.1587,35.2148,35.1587,35.2085,12100.0
2005-12-27 10:25:00,56.54,56.54,56.44,56.48,10500.0,35.2085,35.2085,35.1463,35.1712,10500.0
2005-12-27 10:30:00,56.48,56.55,56.45,56.5,9400.0,35.1712,35.2148,35.1525,35.1836,9400.0
2005-12-27 10:35:00,56.5,56.5,56.32,56.32,7500.0,35.1836,35.1836,35.0715,35.0715,7500.0
2005-12-27 10:40:00,56.33,56.34,56.3,56.3,3100.0,35.0778,35.084,35.0591,35.0591,3100.0
2005-12-27 10:45:00,56.33,56.36,56.3,56.35,2800.0,35.0778,35.0964,35.0591,35.0902,2800.0
2005-12-27 10:50:00,56.33,56.36,56.3,56.34,5800.0,35.0778,35.0964,35.0591,35.084,5800.0
2005-12-27 10:55:00,56.34,56.35,56.32,56.32,2300.0,35.084,35.0902,35.0715,35.0715,2300.0
2005-12-27 11:00:00,56.33,56.43,56.32,56.43,11600.0,35.0778,35.14,35.0715,35.14,11600.0
2005-12-27 11:05:00,56.42,56.42,56.31,56.31,5400.0,35.1338,35.1338,35.0653,35.0653,5400.0
2005-12-27 11:10:00,56.31,56.31,56.27,56.29,10200.0,35.0653,35.0653,35.0404,35.0528,10200.0
2005-12-27 11:15:00,56.3,56.3,56.29,56.29,5600.0,35.0591,35.0591,35.0528,35.0528,5600.0
2005-12-27 11:20:00,56.3,56.3,56.24,56.26,9700.0,35.0591,35.0591,35.0217,35.0342,9700.0
2005-12-27 11:25:00,56.27,56.3,56.25,56.27,3500.0,35.0404,35.0591,35.0279,35.0404,3500.0
2005-12-27 11:30:00,56.26,56.28,56.24,56.24,6200.0,35.0342,35.0466,35.0217,35.0217,6200.0
2005-12-27 11:35:00,56.25,56.28,56.22,56.28,3800.0,35.0279,35.0466,35.0093,35.0466,3800.0
2005-12-27 11:40:00,56.26,56.29,56.26,56.29,4000.0,35.0342,35.0528,35.0342,35.0528,4000.0
2005-12-27 11:45:00,56.29,56.3,56.25,56.25,13700.0,35.0528,35.0591,35.0279,35.0279,13700.0
2005-12-27 11:50:00,56.25,56.25,56.21,56.21,4100.0,35.0279,35.0279,35.003,35.003,4100.0
2005-12-27 11:55:00,56.22,56.26,56.21,56.22,4700.0,35.0093,35.0342,35.003,35.0093,4700.0
2005-12-27 12:00:00,56.21,56.22,56.2,56.21,9400.0,35.003,35.0093,34.9968,35.003,9400.0
2005-12-27 12:05:00,56.21,56.25,56.2,56.23,8000.0,35.003,35.0279,34.9968,35.0155,8000.0
2005-12-27 12:10:00,56.23,56.24,56.21,56.22,8000.0,35.0155,35.0217,35.003,35.0093,8000.0
2005-12-27 12:15:00,56.23,56.23,56.22,56.22,4400.0,35.0155,35.0155,35.0093,35.0093,4400.0
2005-12-27 12:20:00,56.23,56.25,56.23,56.25,3900.0,35.0155,35.0279,35.0155,35.0279,3900.0
2005-12-27 12:25:00,56.24,56.29,56.24,56.29,3400.0,35.0217,35.0528,35.0217,35.0528,3400.0
2005-12-27 12:30:00,56.3,56.3,56.25,56.27,12000.0,35.0591,35.0591,35.0279,35.0404,12000.0
2005-12-27 12:35:00,56.24,56.29,56.24,56.28,5900.0,35.0217,35.0528,35.0217,35.0466,5900.0
2005-12-27 12:40:00,56.28,56.29,56.27,56.27,5500.0,35.0466,35.0528,35.0404,35.0404,5500.0
2005-12-27 12:45:00,56.27,56.29,56.24,56.28,3200.0,35.0404,35.0528,35.0217,35.0466,3200.0
2005-12-27 12:50:00,56.26,56.26,56.22,56.25,4400.0,35.0342,35.0342,35.0093,35.0279,4400.0
2005-12-27 12:55:00,56.24,56.26,56.23,56.24,3100.0,35.0217,35.0342,35.0155,35.0217,3100.0
2005-12-27 13:00:00,56.27,56.29,56.23,56.27,5000.0,35.0404,35.0528,35.0155,35.0404,5000.0
2005-12-27 13:05:00,56.27,56.3,56.27,56.29,3400.0,35.0404,35.0591,35.0404,35.0528,3400.0
2005-12-27 13:10:00,56.3,56.3,56.24,56.24,7500.0,35.0591,35.0591,35.0217,35.0217,7500.0
2005-12-27 13:15:00,56.24,56.27,56.2,56.2,4900.0,35.0217,35.0404,34.9968,34.9968,4900.0
2005-12-27 13:20:00,56.21,56.21,56.03,56.03,10800.0,35.003,35.003,34.8909,34.8909,10800.0
2005-12-27 13:25:00,56.01,56.08,56.01,56.03,5200.0,34.8785,34.9221,34.8785,34.8909,5200.0
2005-12-27 13:30:00,56.06,56.12,56.01,56.01,6400.0,34.9096,34.947,34.8785,34.8785,6400.0
2005-12-27 13:35:00,56.01,56.06,55.96,56.0,5300.0,34.8785,34.9096,34.8473,34.8723,5300.0
2005-12-27 13:40:00,56.03,56.08,56.03,56.08,2400.0,34.8909,34.9221,34.8909,34.9221,2400.0
2005-12-27 13:45:00,56.08,56.1,56.05,56.06,4000.0,34.9221,34.9345,34.9034,34.9096,4000.0
2005-12-27 13:50:00,56.06,56.06,55.95,55.99,10200.0,34.9096,34.9096,34.8411,34.866,10200.0
2005-12-27 13:55:00,56.0,56.05,56.0,56.0,5500.0,34.8723,34.9034,34.8723,34.8723,5500.0
2005-12-27 14:00:00,56.01,56.11,56.01,56.07,10800.0,34.8785,34.9408,34.8785,34.9158,10800.0
2005-12-27 14:05:00,56.1,56.1,56.06,56.06,4700.0,34.9345,34.9345,34.9096,34.9096,4700.0
2005-12-27 14:10:00,56.08,56.09,56.02,56.08,4100.0,34.9221,34.9283,34.8847,34.9221,4100.0
2005-12-27 14:15:00,56.06,56.08,56.03,56.03,6100.0,34.9096,34.9221,34.8909,34.8909,6100.0
2005-12-27 14:20:00,56.05,56.06,56.01,56.01,4800.0,34.9034,34.9096,34.8785,34.8785,4800.0
2005-12-27 14:25:00,56.02,56.05,56.0,56.05,8700.0,34.8847,34.9034,34.8723,34.9034,8700.0
2005-12-27 14:30:00,56.05,56.06,56.02,56.04,4000.0,34.9034,34.9096,34.8847,34.8972,4000.0
2005-12-27 14:35:00,56.03,56.06,56.02,56.05,6100.0,34.8909,34.9096,34.8847,34.9034,6100.0
2005-12-27 14:40:00,56.02,56.02,55.96,55.96,9900.0,34.8847,34.8847,34.8473,34.8473,9900.0
2005-12-27 14:45:00,55.97,56.09,55.95,56.02,18000.0,34.8536,34.9283,34.8411,34.8847,18000.0
2005-12-27 14:50:00,56.05,56.05,56.01,56.05,5900.0,34.9034,34.9034,34.8785,34.9034,5900.0
2005-12-27 14:55:00,56.04,56.06,56.01,56.05,6800.0,34.8972,34.9096,34.8785,34.9034,6800.0
2005-12-27 15:00:00,56.03,56.05,56.01,56.05,5300.0,34.8909,34.9034,34.8785,34.9034,5300.0
2005-12-27 15:05:00,56.05,56.05,56.03,56.05,4600.0,34.9034,34.9034,34.8909,34.9034,4600.0
2005-12-27 15:10:00,56.04,56.05,56.03,56.04,7300.0,34.8972,34.9034,34.8909,34.8972,7300.0
2005-12-27 15:15:00,56.04,56.05,56.02,56.03,5700.0,34.8972,34.9034,34.8847,34.8909,5700.0
2005-12-27 15:20:00,56.05,56.06,56.03,56.06,10400.0,34.9034,34.9096,34.8909,34.9096,10400.0
2005-12-27 15:25:00,56.06,56.09,56.03,56.07,7400.0,34.9096,34.9283,34.8909,34.9158,7400.0
2005-12-27 15:30:00,56.07,56.08,56.04,56.08,6000.0,34.9158,34.9221,34.8972,34.9221,6000.0
2005-12-27 15:35:00,56.08,56.09,56.04,56.06,6500.0,34.9221,34.9283,34.8972,34.9096,6500.0
2005-12-27 15:40:00,56.05,56.08,56.01,56.08,15600.0,34.9034,34.9221,34.8785,34.9221,15600.0
2005-12-27 15:45:00,56.08,56.08,56.05,56.05,12800.0,34.9221,34.9221,34.9034,34.9034,12800.0
2005-12-27 15:50:00,56.05,56.08,56.05,56.05,12900.0,34.9034,34.9221,34.9034,34.9034,12900.0
2005-12-27 15:55:00,56.05,56.08,56.05,56.08,10100.0,34.9034,34.9221,34.9034,34.9221,10100.0
2005-12-28 09:30:00,56.08,56.08,56.0,56.0,10100.0,34.9221,34.9221,34.8723,34.8723,10100.0
2005-12-28 09:35:00,55.9,55.97,55.86,55.86,3800.0,34.81,34.8536,34.7851,34.7851,3800.0
2005-12-28 09:40:00,55.95,55.96,55.88,55.93,3900.0,34.8411,34.8473,34.7975,34.8287,3900.0
2005-12-28 09:45:00,55.92,56.08,55.9,56.08,4000.0,34.8224,34.9221,34.81,34.9221,4000.0
2005-12-28 09:50:00,56.02,56.05,55.97,56.04,8100.0,34.8847,34.9034,34.8536,34.8972,8100.0
2005-12-28 09:55:00,56.04,56.05,55.91,55.91,9900.0,34.8972,34.9034,34.8162,34.8162,9900.0
2005-12-28 10:00:00,55.91,56.08,55.86,55.97,5700.0,34.8162,34.9221,34.7851,34.8536,5700.0
2005-12-28 10:05:00,55.89,55.96,55.87,55.87,1700.0,34.8038,34.8473,34.7913,34.7913,1700.0
2005-12-28 10:10:00,55.88,55.99,55.88,55.98,7100.0,34.7975,34.866,34.7975,34.8598,7100.0
2005-12-28 10:15:00,55.92,56.1,55.92,56.0,30200.0,34.8224,34.9345,34.8224,34.8723,30200.0
2005-12-28 10:20:00,56.0,56.03,56.0,56.01,16300.0,34.8723,34.8909,34.8723,34.8785,16300.0
2005-12-28 10:25:00,56.04,56.04,56.0,56.01,23100.0,34.8972,34.8972,34.8723,34.8785,23100.0
2005-12-28 10:30:00,56.01,56.04,55.97,55.97,17600.0,34.8785,34.8972,34.8536,34.8536,17600.0
2005-12-28 10:35:00,55.96,56.05,55.96,56.02,11800.0,34.8473,34.9034,34.8473,34.8847,11800.0
2005-12-28 10:40:00,56.05,56.1,56.03,56.09,8600.0,34.9034,34.9345,34.8909,34.9283,8600.0
2005-12-28 10:45:00,56.07,56.1,56.0,56.05,18700.0,34.9158,34.9345,34.8723,34.9034,18700.0
2005-12-28 10:50:00,56.06,56.09,56.05,56.07,1700.0,34.9096,34.9283,34.9034,34.9158,1700.0
2005-12-28 10:55:00,56.08,56.08,56.05,56.05,3700.0,34.9221,34.9221,34.9034,34.9034,3700.0
2005-12-28 11:00:00,56.08,56.1,56.04,56.08,7600.0,34.9221,34.9345,34.8972,34.9221,7600.0
2005-12-28 11:05:00,56.08,56.1,56.04,56.07,10900.0,34.9221,34.9345,34.8972,34.9158,10900.0
2005-12-28 11:10:00,56.07,56.1,56.06,56.09,9800.0,34.9158,34.9345,34.9096,34.9283,9800.0
2005-12-28 11:15:00,56.09,56.18,56.09,56.14,34100.0,34.9283,34.9843,34.9283,34.9594,34100.0
2005-12-28 11:20:00,56.17,56.17,56.13,56.15,4400.0,34.9781,34.9781,34.9532,34.9657,4400.0
2005-12-28 11:25:00,56.16,56.22,56.16,56.2,12700.0,34.9719,35.0093,34.9719,34.9968,12700.0
2005-12-28 11:30:00,56.21,56.23,56.2,56.21,8800.0,35.003,35.0155,34.9968,35.003,8800.0
2005-12-28 11:35:00,56.2,56.22,56.19,56.22,3000.0,34.9968,35.0093,34.9906,35.0093,3000.0
2005-12-28 11:40:00,56.19,56.21,56.19,56.21,1300.0,34.9906,35.003,34.9906,35.003,1300.0
2005-12-28 11:45:00,56.23,56.3,56.22,56.26,6800.0,35.0155,35.0591,35.0093,35.0342,6800.0
2005-12-28 11:50:00,56.26,56.26,56.2,56.21,2800.0,35.0342,35.0342,34.9968,35.003,2800.0
2005-12-28 11:55:00,56.2,56.21,56.19,56.19,3700.0,34.9968,35.003,34.9906,34.9906,3700.0
2005-12-28 12:00:00,56.19,56.2,56.17,56.19,5900.0,34.9906,34.9968,34.9781,34.9906,5900.0
2005-12-28 12:05:00,56.19,56.2,56.19,56.2,1600.0,34.9906,34.9968,34.9906,34.9968,1600.0
2005-12-28 12:10:00,56.19,56.22,56.18,56.22,5300.0,34.9906,35.0093,34.9843,35.0093,5300.0
2005-12-28 12:15:00,56.23,56.26,56.21,56.21,5100.0,35.0155,35.0342,35.003,35.003,5100.0
2005-12-28 12:20:00,56.22,56.22,56.13,56.14,6400.0,35.0093,35.0093,34.9532,34.9594,6400.0
2005-12-28 12:25:00,56.16,56.2,56.15,56.2,3200.0,34.9719,34.9968,34.9657,34.9968,3200.0
2005-12-28 12:30:00,56.19,56.21,56.19,56.2,3400.0,34.9906,35.003,34.9906,34.9968,3400.0
2005-12-28 12:35:00,56.2,56.21,56.18,56.21,2600.0,34.9968,35.003,34.9843,35.003,2600.0
2005-12-28 12:40:00,56.19,56.2,56.16,56.16,2900.0,34.9906,34.9968,34.9719,34.9719,2900.0
2005-12-28 12:45:00,56.17,56.17,56.13,56.14,1200.0,34.9781,34.9781,34.9532,34.9594,1200.0
2005-12-28 12:50:00,56.13,56.13,56.11,56.13,1000.0,34.9532,34.9532,34.9408,34.9532,1000.0
2005-12-28 12:55:00,56.13,56.15,56.12,56.12,2100.0,34.9532,34.9657,34.947,34.947,2100.0
2005-12-28 13:00:00,56.12,56.14,56.1,56.11,8700.0,34.947,34.9594,34.9345,34.9408,8700.0
2005-12-28 13:05:00,56.11,56.11,56.09,56.09,2400.0,34.9408,34.9408,34.9283,34.9283,2400.0
2005-12-28 13:10:00,56.09,56.1,56.06,56.09,2600.0,34.9283,34.9345,34.9096,34.9283,2600.0
2005-12-28 13:15:00,56.07,56.11,56.07,56.1,3400.0,34.9158,34.9408,34.9158,34.9345,3400.0
2005-12-28 13:20:00,56.1,56.1,56.08,56.08,2100.0,34.9345,34.9345,34.9221,34.9221,2100.0
2005-12-28 13:25:00,56.08,56.1,56.05,56.05,5600.0,34.9221,34.9345,34.9034,34.9034,5600.0
2005-12-28 13:30:00,56.05,56.05,56.05,56.05,1000.0,34.9034,34.9034,34.9034,34.9034,1000.0
2005-12-28 13:35:00,56.05,56.07,56.05,56.07,4900.0,34.9034,34.9158,34.9034,34.9158,4900.0
2005-12-28 13:40:00,56.1,56.12,56.09,56.12,4400.0,34.9345,34.947,34.9283,34.947,4400.0
2005-12-28 13:45:00,56.13,56.16,56.11,56.15,6100.0,34.9532,34.9719,34.9408,34.9657,6100.0
2005-12-28 13:50:00,56.16,56.16,56.12,56.15,2300.0,34.9719,34.9719,34.947,34.9657,2300.0
2005-12-28 13:55:00,56.13,56.16,56.11,56.16,2300.0,34.9532,34.9719,34.9408,34.9719,2300.0
2005-12-28 14:00:00,56.13,56.13,56.1,56.1,4200.0,34.9532,34.9532,34.9345,34.9345,4200.0
2005-12-28 14:05:00,56.12,56.16,56.1,56.1,10600.0,34.947,34.9719,34.9345,34.9345,10600.0
2005-12-28 14:10:00,56.1,56.11,56.1,56.11,1800.0,34.9345,34.9408,34.9345,34.9408,1800.0
2005-12-28 14:15:00,56.11,56.14,56.1,56.11,5900.0,34.9408,34.9594,34.9345,34.9408,5900.0
2005-12-28 14:20:00,56.11,56.11,56.06,56.07,9800.0,34.9408,34.9408,34.9096,34.9158,9800.0
2005-12-28 14:25:00,56.08,56.13,56.08,56.08,6400.0,34.9221,34.9532,34.9221,34.9221,6400.0
2005-12-28 14:30:00,56.11,56.15,56.09,56.11,10500.0,34.9408,34.9657,34.9283,34.9408,10500.0
2005-12-28 14:35:00,56.11,56.11,56.08,56.1,2500.0,34.9408,34.9408,34.9221,34.9345,2500.0
2005-12-28 14:40:00,56.09,56.14,56.08,56.14,1200.0,34.9283,34.9594,34.9221,34.9594,1200.0
2005-12-28 14:45:00,56.13,56.2,56.1,56.18,9000.0,34.9532,34.9968,34.9345,34.9843,9000.0
2005-12-28 14:50:00,56.19,56.21,56.16,56.16,7900.0,34.9906,35.003,34.9719,34.9719,7900.0
2005-12-28 14:55:00,56.16,56.16,56.15,56.15,4000.0,34.9719,34.9719,34.9657,34.9657,4000.0
2005-12-28 15:00:00,56.15,56.19,56.12,56.18,13400.0,34.9657,34.9906,34.947,34.9843,13400.0
2005-12-28 15:05:00,56.2,56.21,56.15,56.15,14100.0,34.9968,35.003,34.9657,34.9657,14100.0
2005-12-28 15:10:00,56.16,56.18,56.1,56.11,8200.0,34.9719,34.9843,34.9345,34.9408,8200.0
2005-12-28 15:15:00,56.11,56.13,56.05,56.06,12200.0,34.9408,34.9532,34.9034,34.9096,12200.0
2005-12-28 15:20:00,56.06,56.11,56.05,56.07,4600.0,34.9096,34.9408,34.9034,34.9158,4600.0
2005-12-28 15:25:00,56.1,56.13,56.06,56.08,7200.0,34.9345,34.9532,34.9096,34.9221,7200.0
2005-12-28 15:30:00,56.09,56.15,56.07,56.07,13300.0,34.9283,34.9657,34.9158,34.9158,13300.0
2005-12-28 15:35:00,56.08,56.08,56.06,56.06,6200.0,34.9221,34.9221,34.9096,34.9096,6200.0
2005-12-28 15:40:00,56.06,56.07,56.05,56.05,26800.0,34.9096,34.9158,34.9034,34.9034,26800.0
2005-12-28 15:45:00,56.05,56.06,55.88,55.91,41700.0,34.9034,34.9096,34.7975,34.8162,41700.0
2005-12-28 15:50:00,55.92,55.93,55.88,55.92,15400.0,34.8224,34.8287,34.7975,34.8224,15400.0
2005-12-28 15:55:00,55.93,56.0,55.93,56.0,11300.0,34.8287,34.8723,34.8287,34.8723,11300.0
2005-12-29 09:30:00,55.84,55.98,55.84,55.9,22100.0,34.7726,34.8598,34.7726,34.81,22100.0
2005-12-29 09:35:00,55.91,55.91,55.79,55.88,38700.0,34.8162,34.8162,34.7415,34.7975,38700.0
2005-12-29 09:40:00,55.87,55.9,55.86,55.9,7800.0,34.7913,34.81,34.7851,34.81,7800.0
2005-12-29 09:45:00,55.92,55.93,55.85,55.91,9300.0,34.8224,34.8287,34.7789,34.8162,9300.0
2005-12-29 09:50:00,55.91,55.98,55.9,55.91,12500.0,34.8162,34.8598,34.81,34.8162,12500.0
2005-12-29 09:55:00,55.91,55.96,55.9,55.95,12700.0,34.8162,34.8473,34.81,34.8411,12700.0
2005-12-29 10:00:00,55.95,55.98,55.9,55.97,11000.0,34.8411,34.8598,34.81,34.8536,11000.0
2005-12-29 10:05:00,55.98,56.03,55.97,56.03,6400.0,34.8598,34.8909,34.8536,34.8909,6400.0
2005-12-29 10:10:00,56.0,56.05,56.0,56.05,2500.0,34.8723,34.9034,34.8723,34.9034,2500.0
2005-12-29 10:15:00,56.04,56.14,56.03,56.1,11800.0,34.8972,34.9594,34.8909,34.9345,11800.0
2005-12-29 10:20:00,56.09,56.1,56.04,56.04,5800.0,34.9283,34.9345,34.8972,34.8972,5800.0
2005-12-29 10:25:00,56.03,56.03,55.99,55.99,19800.0,34.8909,34.8909,34.866,34.866,19800.0
2005-12-29 10:30:00,55.99,56.01,55.98,56.0,19500.0,34.866,34.8785,34.8598,34.8723,19500.0
2005-12-29 10:35:00,55.99,56.02,55.99,55.99,7300.0,34.866,34.8847,34.866,34.866,7300.0
2005-12-29 10:40:00,56.0,56.02,55.97,56.02,10500.0,34.8723,34.8847,34.8536,34.8847,10500.0
2005-12-29 10:45:00,56.0,56.0,55.99,56.0,3700.0,34.8723,34.8723,34.866,34.8723,3700.0
2005-12-29 10:50:00,56.0,56.0,55.91,55.91,5400.0,34.8723,34.8723,34.8162,34.8162,5400.0
2005-12-29 10:55:00,55.93,55.93,55.84,55.84,17300.0,34.8287,34.8287,34.7726,34.7726,17300.0
2005-12-29 11:00:00,55.85,55.88,55.81,55.88,8400.0,34.7789,34.7975,34.7539,34.7975,8400.0
2005-12-29 11:05:00,55.84,55.84,55.79,55.8,10600.0,34.7726,34.7726,34.7415,34.7477,10600.0
2005-12-29 11:10:00,55.8,55.85,55.78,55.85,14300.0,34.7477,34.7789,34.7353,34.7789,14300.0
2005-12-29 11:15:00,55.85,55.85,55.8,55.8,9300.0,34.7789,34.7789,34.7477,34.7477,9300.0
2005-12-29 11:20:00,55.78,55.78,55.71,55.71,6200.0,34.7353,34.7353,34.6917,34.6917,6200.0
2005-12-29 11:25:00,55.71,55.75,55.66,55.7,13900.0,34.6917,34.7166,34.6605,34.6854,13900.0
2005-12-29 11:30:00,55.69,55.69,55.62,55.66,8200.0,34.6792,34.6792,34.6356,34.6605,8200.0
2005-12-29 11:35:00,55.66,55.67,55.59,55.61,11600.0,34.6605,34.6668,34.6169,34.6294,11600.0
2005-12-29 11:40:00,55.61,55.63,55.61,55.62,9300.0,34.6294,34.6419,34.6294,34.6356,9300.0
2005-12-29 11:45:00,55.61,55.61,55.5,55.5,12600.0,34.6294,34.6294,34.5609,34.5609,12600.0
2005-12-29 11:50:00,55.5,55.56,55.43,55.45,10900.0,34.5609,34.5983,34.5173,34.5298,10900.0
2005-12-29 11:55:00,55.45,55.47,55.45,55.46,15700.0,34.5298,34.5422,34.5298,34.536,15700.0
2005-12-29 12:00:00,55.45,55.45,55.31,55.39,10600.0,34.5298,34.5298,34.4426,34.4924,10600.0
2005-12-29 12:05:00,55.39,55.43,55.39,55.42,2500.0,34.4924,34.5173,34.4924,34.5111,2500.0
2005-12-29 12:10:00,55.42,55.44,55.42,55.43,6900.0,34.5111,34.5235,34.5111,34.5173,6900.0
2005-12-29 12:15:00,55.42,55.42,55.35,55.35,4100.0,34.5111,34.5111,34.4675,34.4675,4100.0
2005-12-29 12:20:00,55.35,55.38,55.27,55.29,22700.0,34.4675,34.4862,34.4177,34.4301,22700.0
2005-12-29 12:25:00,55.28,55.3,55.25,55.3,8300.0,34.4239,34.4364,34.4052,34.4364,8300.0
2005-12-29 12:30:00,55.31,55.38,55.31,55.38,6100.0,34.4426,34.4862,34.4426,34.4862,6100.0
2005-12-29 12:35:00,55.39,55.39,55.36,55.38,2300.0,34.4924,34.4924,34.4737,34.4862,2300.0
2005-12-29 12:40:00,55.38,55.39,55.38,55.39,1900.0,34.4862,34.4924,34.4862,34.4924,1900.0
2005-12-29 12:45:00,55.4,55.4,55.3,55.32,6300.0,34.4986,34.4986,34.4364,34.4488,6300.0
2005-12-29 12:50:00,55.31,55.41,55.3,55.41,5500.0,34.4426,34.5049,34.4364,34.5049,5500.0
2005-12-29 12:55:00,55.41,55.44,55.4,55.44,3100.0,34.5049,34.5235,34.4986,34.5235,3100.0
2005-12-29 13:00:00,55.44,55.47,55.42,55.47,4200.0,34.5235,34.5422,34.5111,34.5422,4200.0
2005-12-29 13:05:00,55.47,55.5,55.46,55.46,3100.0,34.5422,34.5609,34.536,34.536,3100.0
2005-12-29 13:10:00,55.46,55.5,55.46,55.46,5200.0,34.536,34.5609,34.536,34.536,5200.0
2005-12-29 13:15:00,55.47,55.47,55.45,55.46,500.0,34.5422,34.5422,34.5298,34.536,500.0
2005-12-29 13:20:00,55.45,55.47,55.45,55.47,1000.0,34.5298,34.5422,34.5298,34.5422,1000.0
2005-12-29 13:25:00,55.47,55.47,55.44,55.45,6200.0,34.5422,34.5422,34.5235,34.5298,6200.0
2005-12-29 13:30:00,55.44,55.49,55.44,55.49,2500.0,34.5235,34.5547,34.5235,34.5547,2500.0
2005-12-29 13:35:00,55.49,55.54,55.49,55.52,2300.0,34.5547,34.5858,34.5547,34.5734,2300.0
2005-12-29 13:40:00,55.52,55.54,55.49,55.54,2200.0,34.5734,34.5858,34.5547,34.5858,2200.0
2005-12-29 13:45:00,55.53,55.54,55.51,55.52,2700.0,34.5796,34.5858,34.5671,34.5734,2700.0
2005-12-29 13:50:00,55.53,55.56,55.53,55.53,4200.0,34.5796,34.5983,34.5796,34.5796,4200.0
2005-12-29 13:55:00,55.53,55.57,55.51,55.57,3100.0,34.5796,34.6045,34.5671,34.6045,3100.0
2005-12-29 14:00:00,55.58,55.59,55.57,55.59,1400.0,34.6107,34.6169,34.6045,34.6169,1400.0
2005-12-29 14:05:00,55.59,55.6,55.57,55.57,4700.0,34.6169,34.6232,34.6045,34.6045,4700.0
2005-12-29 14:10:00,55.56,55.56,55.54,55.55,3000.0,34.5983,34.5983,34.5858,34.592,3000.0
2005-12-29 14:15:00,55.54,55.54,55.47,55.47,4300.0,34.5858,34.5858,34.5422,34.5422,4300.0
2005-12-29 14:20:00,55.47,55.56,55.47,55.56,6800.0,34.5422,34.5983,34.5422,34.5983,6800.0
2005-12-29 14:25:00,55.54,55.59,55.54,55.58,5500.0,34.5858,34.6169,34.5858,34.6107,5500.0
2005-12-29 14:30:00,55.58,55.68,55.58,55.65,21700.0,34.6107,34.673,34.6107,34.6543,21700.0
2005-12-29 14:35:00,55.65,55.66,55.63,55.63,15200.0,34.6543,34.6605,34.6419,34.6419,15200.0
2005-12-29 14:40:00,55.65,55.65,55.58,55.59,2900.0,34.6543,34.6543,34.6107,34.6169,2900.0
2005-12-29 14:45:00,55.58,55.58,55.54,55.57,3200.0,34.6107,34.6107,34.5858,34.6045,3200.0
2005-12-29 14:50:00,55.56,55.63,55.56,55.58,15300.0,34.5983,34.6419,34.5983,34.6107,15300.0
2005-12-29 14:55:00,55.58,55.6,55.58,55.6,6900.0,34.6107,34.6232,34.6107,34.6232,6900.0
2005-12-29 15:00:00,55.59,55.65,55.59,55.61,2900.0,34.6169,34.6543,34.6169,34.6294,2900.0
2005-12-29 15:05:00,55.6,55.6,55.49,55.49,9600.0,34.6232,34.6232,34.5547,34.5547,9600.0
2005-12-29 15:10:00,55.49,55.52,55.46,55.52,12900.0,34.5547,34.5734,34.536,34.5734,12900.0
2005-12-29 15:15:00,55.54,55.56,55.46,55.5,16200.0,34.5858,34.5983,34.536,34.5609,16200.0
2005-12-29 15:20:00,55.51,55.51,55.44,55.49,8100.0,34.5671,34.5671,34.5235,34.5547,8100.0
2005-12-29 15:25:00,55.5,55.52,55.47,55.49,4900.0,34.5609,34.5734,34.5422,34.5547,4900.0
2005-12-29 15:30:00,55.47,55.49,55.47,55.49,4500.0,34.5422,34.5547,34.5422,34.5547,4500.0
2005-12-29 15:35:00,55.48,55.48,55.4,55.44,9200.0,34.5484,34.5484,34.4986,34.5235,9200.0
2005-12-29 15:40:00,55.44,55.48,55.4,55.46,10000.0,34.5235,34.5484,34.4986,34.536,10000.0
2005-12-29 15:45:00,55.46,55.51,55.45,55.51,9000.0,34.536,34.5671,34.5298,34.5671,9000.0
2005-12-29 15:50:00,55.53,55.54,55.42,55.42,24800.0,34.5796,34.5858,34.5111,34.5111,24800.0
2005-12-29 15:55:00,55.44,55.48,55.42,55.47,6400.0,34.5235,34.5484,34.5111,34.5422,6400.0
2005-12-30 09:30:00,55.3,55.3,55.14,55.15,13700.0,34.4364,34.4364,34.3367,34.3429,13700.0
2005-12-30 09:35:00,55.13,55.2,55.11,55.12,3100.0,34.3305,34.3741,34.318,34.3243,3100.0
2005-12-30 09:40:00,55.12,55.2,55.11,55.2,6600.0,34.3243,34.3741,34.318,34.3741,6600.0
2005-12-30 09:45:00,55.2,55.2,55.17,55.18,1300.0,34.3741,34.3741,34.3554,34.3616,1300.0
2005-12-30 09:50:00,55.16,55.19,55.16,55.18,4100.0,34.3492,34.3679,34.3492,34.3616,4100.0
2005-12-30 09:55:00,55.18,55.25,55.18,55.21,3300.0,34.3616,34.4052,34.3616,34.3803,3300.0
2005-12-30 10:00:00,55.16,55.23,55.15,55.23,2800.0,34.3492,34.3928,34.3429,34.3928,2800.0
2005-12-30 10:05:00,55.2,55.31,55.18,55.18,7500.0,34.3741,34.4426,34.3616,34.3616,7500.0
2005-12-30 10:10:00,55.18,55.2,55.09,55.09,4200.0,34.3616,34.3741,34.3056,34.3056,4200.0
2005-12-30 10:15:00,55.09,55.18,55.09,55.14,2100.0,34.3056,34.3616,34.3056,34.3367,2100.0
2005-12-30 10:20:00,55.14,55.25,55.14,55.24,3700.0,34.3367,34.4052,34.3367,34.399,3700.0
2005-12-30 10:25:00,55.24,55.32,55.23,55.28,4600.0,34.399,34.4488,34.3928,34.4239,4600.0
2005-12-30 10:30:00,55.29,55.29,55.24,55.29,1700.0,34.4301,34.4301,34.399,34.4301,1700.0
2005-12-30 10:35:00,55.3,55.38,55.29,55.3,5100.0,34.4364,34.4862,34.4301,34.4364,5100.0
2005-12-30 10:40:00,55.29,55.29,55.2,55.22,3000.0,34.4301,34.4301,34.3741,34.3865,3000.0
2005-12-30 10:45:00,55.26,55.29,55.22,55.23,3000.0,34.4114,34.4301,34.3865,34.3928,3000.0
2005-12-30 10:50:00,55.24,55.24,55.16,55.16,6100.0,34.399,34.399,34.3492,34.3492,6100.0
2005-12-30 10:55:00,55.16,55.2,55.12,55.2,4800.0,34.3492,34.3741,34.3243,34.3741,4800.0
2005-12-30 11:00:00,55.17,55.17,55.14,55.17,4000.0,34.3554,34.3554,34.3367,34.3554,4000.0
2005-12-30 11:05:00,55.18,55.21,55.16,55.17,4400.0,34.3616,34.3803,34.3492,34.3554,4400.0
2005-12-30 11:10:00,55.17,55.18,55.16,55.18,700.0,34.3554,34.3616,34.3492,34.3616,700.0
2005-12-30 11:15:00,55.16,55.16,55.01,55.04,12600.0,34.3492,34.3492,34.2558,34.2744,12600.0
2005-12-30 11:20:00,55.05,55.1,55.05,55.09,4200.0,34.2807,34.3118,34.2807,34.3056,4200.0
2005-12-30 11:25:00,55.1,55.18,55.1,55.17,5900.0,34.3118,34.3616,34.3118,34.3554,5900.0
2005-12-30 11:30:00,55.14,55.21,55.14,55.18,1100.0,34.3367,34.3803,34.3367,34.3616,1100.0
2005-12-30 11:35:00,55.2,55.21,55.18,55.21,700.0,34.3741,34.3803,34.3616,34.3803,700.0
2005-12-30 11:40:00,55.21,55.21,55.19,55.21,1000.0,34.3803,34.3803,34.3679,34.3803,1000.0
2005-12-30 11:45:00,55.21,55.22,55.18,55.19,1500.0,34.3803,34.3865,34.3616,34.3679,1500.0
2005-12-30 11:50:00,55.18,55.21,55.17,55.18,3700.0,34.3616,34.3803,34.3554,34.3616,3700.0
2005-12-30 11:55:00,55.17,55.17,55.14,55.15,4200.0,34.3554,34.3554,34.3367,34.3429,4200.0
2005-12-30 12:00:00,55.13,55.2,55.13,55.14,8000.0,34.3305,34.3741,34.3305,34.3367,8000.0
2005-12-30 12:05:00,55.13,55.13,55.06,55.09,4100.0,34.3305,34.3305,34.2869,34.3056,4100.0
2005-12-30 12:10:00,55.08,55.09,55.06,55.06,3500.0,34.2994,34.3056,34.2869,34.2869,3500.0
2005-12-30 12:15:00,55.08,55.13,55.08,55.12,2000.0,34.2994,34.3305,34.2994,34.3243,2000.0
2005-12-30 12:20:00,55.1,55.12,55.1,55.12,600.0,34.3118,34.3243,34.3118,34.3243,600.0
2005-12-30 12:25:00,55.12,55.13,55.08,55.11,2300.0,34.3243,34.3305,34.2994,34.318,2300.0
2005-12-30 12:30:00,55.11,55.12,55.11,55.12,300.0,34.318,34.3243,34.318,34.3243,300.0
2005-12-30 12:35:00,55.12,55.12,55.1,55.11,2000.0,34.3243,34.3243,34.3118,34.318,2000.0
2005-12-30 12:40:00,55.12,55.16,55.12,55.13,1600.0,34.3243,34.3492,34.3243,34.3305,1600.0
2005-12-30 12:45:00,55.12,55.12,55.1,55.1,1100.0,34.3243,34.3243,34.3118,34.3118,1100.0
2005-12-30 12:50:00,55.11,55.11,55.1,55.1,800.0,34.318,34.318,34.3118,34.3118,800.0
2005-12-30 12:55:00,55.1,55.11,55.07,55.08,2300.0,34.3118,34.318,34.2931,34.2994,2300.0
2005-12-30 13:00:00,55.09,55.12,55.09,55.12,1100.0,34.3056,34.3243,34.3056,34.3243,1100.0
2005-12-30 13:05:00,55.13,55.13,55.1,55.1,1700.0,34.3305,34.3305,34.3118,34.3118,1700.0
2005-12-30 13:10:00,55.1,55.12,55.06,55.06,3000.0,34.3118,34.3243,34.2869,34.2869,3000.0
2005-12-30 13:15:00,55.06,55.09,55.06,55.08,1700.0,34.2869,34.3056,34.2869,34.2994,1700.0
2005-12-30 13:20:00,55.08,55.09,55.06,55.06,5500.0,34.2994,34.3056,34.2869,34.2869,5500.0
2005-12-30 13:25:00,55.07,55.07,55.05,55.05,1500.0,34.2931,34.2931,34.2807,34.2807,1500.0
2005-12-30 13:30:00,55.05,55.05,55.01,55.04,3700.0,34.2807,34.2807,34.2558,34.2744,3700.0
2005-12-30 13:35:00,55.06,55.08,55.06,55.08,500.0,34.2869,34.2994,34.2869,34.2994,500.0
2005-12-30 13:40:00,55.08,55.09,55.08,55.09,400.0,34.2994,34.3056,34.2994,34.3056,400.0
2005-12-30 13:45:00,55.09,55.09,55.06,55.06,2000.0,34.3056,34.3056,34.2869,34.2869,2000.0
2005-12-30 13:50:00,55.06,55.08,55.03,55.03,2800.0,34.2869,34.2994,34.2682,34.2682,2800.0
2005-12-30 13:55:00,55.03,55.19,55.03,55.09,12400.0,34.2682,34.3679,34.2682,34.3056,12400.0
2005-12-30 14:00:00,55.05,55.14,55.05,55.09,9300.0,34.2807,34.3367,34.2807,34.3056,9300.0
2005-12-30 14:05:00,55.09,55.2,55.08,55.18,3100.0,34.3056,34.3741,34.2994,34.3616,3100.0
2005-12-30 14:10:00,55.15,55.19,55.15,55.18,1500.0,34.3429,34.3679,34.3429,34.3616,1500.0
2005-12-30 14:15:00,55.19,55.19,55.12,55.13,3400.0,34.3679,34.3679,34.3243,34.3305,3400.0
2005-12-30 14:20:00,55.12,55.15,55.12,55.15,1000.0,34.3243,34.3429,34.3243,34.3429,1000.0
2005-12-30 14:25:00,55.15,55.16,55.14,55.14,2700.0,34.3429,34.3492,34.3367,34.3367,2700.0
2005-12-30 14:30:00,55.14,55.14,55.05,55.05,7100.0,34.3367,34.3367,34.2807,34.2807,7100.0
2005-12-30 14:35:00,55.06,55.11,55.06,55.11,2300.0,34.2869,34.318,34.2869,34.318,2300.0
2005-12-30 14:40:00,55.09,55.12,55.08,55.09,1400.0,34.3056,34.3243,34.2994,34.3056,1400.0
2005-12-30 14:45:00,55.1,55.11,55.07,55.1,1500.0,34.3118,34.318,34.2931,34.3118,1500.0
2005-12-30 14:50:00,55.1,55.12,55.05,55.06,3800.0,34.3118,34.3243,34.2807,34.2869,3800.0
2005-12-30 14:55:00,55.07,55.14,55.03,55.14,4800.0,34.2931,34.3367,34.2682,34.3367,4800.0
2005-12-30 15:00:00,55.12,55.12,55.08,55.08,2700.0,34.3243,34.3243,34.2994,34.2994,2700.0
2005-12-30 15:05:00,55.11,55.11,55.02,55.1,2700.0,34.318,34.318,34.262,34.3118,2700.0
2005-12-30 15:10:00,55.11,55.14,55.1,55.11,11300.0,34.318,34.3367,34.3118,34.318,11300.0
2005-12-30 15:15:00,55.12,55.15,55.07,55.14,4100.0,34.3243,34.3429,34.2931,34.3367,4100.0
2005-12-30 15:20:00,55.14,55.15,55.09,55.13,9900.0,34.3367,34.3429,34.3056,34.3305,9900.0
2005-12-30 15:25:00,55.13,55.23,55.13,55.18,8500.0,34.3305,34.3928,34.3305,34.3616,8500.0
2005-12-30 15:30:00,55.17,55.26,55.17,55.23,11700.0,34.3554,34.4114,34.3554,34.3928,11700.0
2005-12-30 15:35:00,55.22,55.29,55.18,55.23,9300.0,34.3865,34.4301,34.3616,34.3928,9300.0
2005-12-30 15:40:00,55.24,55.33,55.21,55.32,15100.0,34.399,34.455,34.3803,34.4488,15100.0
2005-12-30 15:45:00,55.33,55.34,55.31,55.31,8400.0,34.455,34.4613,34.4426,34.4426,8400.0
2005-12-30 15:50:00,55.31,55.35,55.25,55.27,20100.0,34.4426,34.4675,34.4052,34.4177,20100.0
2005-12-30 15:55:00,55.28,55.29,55.16,55.18,14500.0,34.4239,34.4301,34.3492,34.3616,14500.0
2006-01-03 09:30:00,55.27,55.41,55.23,55.23,30000.0,34.4177,34.5049,34.3928,34.3928,30000.0
2006-01-03 09:35:00,55.23,55.25,55.09,55.2,7000.0,34.3928,34.4052,34.3056,34.3741,7000.0
2006-01-03 09:40:00,55.12,55.24,55.07,55.08,7800.0,34.3243,34.399,34.2931,34.2994,7800.0
2006-01-03 09:45:00,55.04,55.04,54.94,54.97,17200.0,34.2744,34.2744,34.2122,34.2309,17200.0
2006-01-03 09:50:00,54.96,54.96,54.9,54.9,7000.0,34.2246,34.2246,34.1873,34.1873,7000.0
2006-01-03 09:55:00,54.91,54.97,54.83,54.88,8200.0,34.1935,34.2309,34.1437,34.1748,8200.0
2006-01-03 10:00:00,54.9,55.0,54.9,54.96,7100.0,34.1873,34.2495,34.1873,34.2246,7100.0
2006-01-03 10:05:00,54.95,54.95,54.71,54.71,11600.0,34.2184,34.2184,34.069,34.069,11600.0
2006-01-03 10:10:00,54.75,54.75,54.65,54.71,11200.0,34.0939,34.0939,34.0316,34.069,11200.0
2006-01-03 10:15:00,54.69,54.71,54.63,54.69,13700.0,34.0565,34.069,34.0191,34.0565,13700.0
2006-01-03 10:20:00,54.75,54.76,54.67,54.67,26400.0,34.0939,34.1001,34.044,34.044,26400.0
2006-01-03 10:25:00,54.66,54.69,54.61,54.64,8400.0,34.0378,34.0565,34.0067,34.0254,8400.0
2006-01-03 10:30:00,54.68,54.7,54.65,54.65,4600.0,34.0503,34.0627,34.0316,34.0316,4600.0
2006-01-03 10:35:00,54.66,54.68,54.55,54.55,44100.0,34.0378,34.0503,33.9693,33.9693,44100.0
2006-01-03 10:40:00,54.56,54.67,54.56,54.61,8800.0,33.9755,34.044,33.9755,34.0067,8800.0
2006-01-03 10:45:00,54.63,54.63,54.54,54.54,5600.0,34.0191,34.0191,33.9631,33.9631,5600.0
2006-01-03 10:50:00,54.52,54.59,54.5,54.59,13400.0,33.9506,33.9942,33.9382,33.9942,13400.0
2006-01-03 10:55:00,54.55,54.63,54.54,54.58,14400.0,33.9693,34.0191,33.9631,33.988,14400.0
2006-01-03 11:00:00,54.57,54.61,54.56,54.56,6600.0,33.9818,34.0067,33.9755,33.9755,6600.0
2006-01-03 11:05:00,54.56,54.63,54.52,54.59,7300.0,33.9755,34.0191,33.9506,33.9942,7300.0
2006-01-03 11:10:00,54.6,54.6,54.49,54.51,20900.0,34.0005,34.0005,33.932,33.9444,20900.0
2006-01-03 11:15:00,54.5,54.63,54.5,54.58,9000.0,33.9382,34.0191,33.9382,33.988,9000.0
2006-01-03 11:20:00,54.55,54.55,54.52,54.52,2400.0,33.9693,33.9693,33.9506,33.9506,2400.0
2006-01-03 11:25:00,54.52,54.53,54.49,54.49,4100.0,33.9506,33.9569,33.932,33.932,4100.0
2006-01-03 11:30:00,54.49,54.54,54.49,54.51,3400.0,33.932,33.9631,33.932,33.9444,3400.0
2006-01-03 11:35:00,54.51,54.51,54.48,54.49,5900.0,33.9444,33.9444,33.9257,33.932,5900.0
2006-01-03 11:40:00,54.49,54.49,54.46,54.46,3900.0,33.932,33.932,33.9133,33.9133,3900.0
2006-01-03 11:45:00,54.47,54.47,54.39,54.41,12300.0,33.9195,33.9195,33.8697,33.8821,12300.0
2006-01-03 11:50:00,54.42,54.45,54.4,54.44,5100.0,33.8884,33.907,33.8759,33.9008,5100.0
2006-01-03 11:55:00,54.45,54.5,54.45,54.5,3100.0,33.907,33.9382,33.907,33.9382,3100.0
2006-01-03 12:00:00,54.52,54.52,54.33,54.39,14000.0,33.9506,33.9506,33.8323,33.8697,14000.0
2006-01-03 12:05:00,54.38,54.39,54.35,54.39,7800.0,33.8635,33.8697,33.8448,33.8697,7800.0
2006-01-03 12:10:00,54.39,54.41,54.38,54.41,5300.0,33.8697,33.8821,33.8635,33.8821,5300.0
2006-01-03 12:15:00,54.42,54.42,54.38,54.38,4000.0,33.8884,33.8884,33.8635,33.8635,4000.0
2006-01-03 12:20:00,54.37,54.37,54.31,54.32,11200.0,33.8572,33.8572,33.8199,33.8261,11200.0
2006-01-03 12:25:00,54.33,54.38,54.31,54.36,4600.0,33.8323,33.8635,33.8199,33.851,4600.0
2006-01-03 12:30:00,54.36,54.36,54.31,54.32,13700.0,33.851,33.851,33.8199,33.8261,13700.0
2006-01-03 12:35:00,54.32,54.37,54.32,54.37,3100.0,33.8261,33.8572,33.8261,33.8572,3100.0
2006-01-03 12:40:00,54.36,54.37,54.32,54.35,5800.0,33.851,33.8572,33.8261,33.8448,5800.0
2006-01-03 12:45:00,54.38,54.45,54.38,54.44,7000.0,33.8635,33.907,33.8635,33.9008,7000.0
2006-01-03 12:50:00,54.44,54.49,54.44,54.48,2800.0,33.9008,33.932,33.9008,33.9257,2800.0
2006-01-03 12:55:00,54.48,54.51,54.47,54.51,7900.0,33.9257,33.9444,33.9195,33.9444,7900.0
2006-01-03 13:00:00,54.51,54.56,54.5,54.52,5300.0,33.9444,33.9755,33.9382,33.9506,5300.0
2006-01-03 13:05:00,54.51,54.54,54.48,54.53,6700.0,33.9444,33.9631,33.9257,33.9569,6700.0
2006-01-03 13:10:00,54.52,54.52,54.43,54.44,4500.0,33.9506,33.9506,33.8946,33.9008,4500.0
2006-01-03 13:15:00,54.43,54.47,54.43,54.46,5500.0,33.8946,33.9195,33.8946,33.9133,5500.0
2006-01-03 13:20:00,54.47,54.5,54.43,54.48,5900.0,33.9195,33.9382,33.8946,33.9257,5900.0
2006-01-03 13:25:00,54.5,54.5,54.42,54.46,4000.0,33.9382,33.9382,33.8884,33.9133,4000.0
2006-01-03 13:30:00,54.45,54.46,54.41,54.44,4000.0,33.907,33.9133,33.8821,33.9008,4000.0
2006-01-03 13:35:00,54.43,54.47,54.4,54.47,5600.0,33.8946,33.9195,33.8759,33.9195,5600.0
2006-01-03 13:40:00,54.47,54.53,54.47,54.53,7100.0,33.9195,33.9569,33.9195,33.9569,7100.0
2006-01-03 13:45:00,54.52,54.52,54.49,54.52,3600.0,33.9506,33.9506,33.932,33.9506,3600.0
2006-01-03 13:50:00,54.52,54.52,54.5,54.5,6400.0,33.9506,33.9506,33.9382,33.9382,6400.0
2006-01-03 13:55:00,54.52,54.52,54.51,54.51,1900.0,33.9506,33.9506,33.9444,33.9444,1900.0
2006-01-03 14:00:00,54.52,54.6,54.52,54.59,11300.0,33.9506,34.0005,33.9506,33.9942,11300.0
2006-01-03 14:05:00,54.62,54.7,54.61,54.69,8900.0,34.0129,34.0627,34.0067,34.0565,8900.0
2006-01-03 14:10:00,54.69,54.7,54.62,54.68,9900.0,34.0565,34.0627,34.0129,34.0503,9900.0
2006-01-03 14:15:00,54.68,54.7,54.62,54.7,9800.0,34.0503,34.0627,34.0129,34.0627,9800.0
2006-01-03 14:20:00,54.7,54.78,54.64,54.64,9500.0,34.0627,34.1125,34.0254,34.0254,9500.0
2006-01-03 14:25:00,54.66,54.68,54.65,54.68,6200.0,34.0378,34.0503,34.0316,34.0503,6200.0
2006-01-03 14:30:00,54.68,54.83,54.68,54.79,5800.0,34.0503,34.1437,34.0503,34.1188,5800.0
2006-01-03 14:35:00,54.8,54.83,54.78,54.8,10800.0,34.125,34.1437,34.1125,34.125,10800.0
2006-01-03 14:40:00,54.8,54.85,54.78,54.81,8900.0,34.125,34.1561,34.1125,34.1312,8900.0
2006-01-03 14:45:00,54.86,54.89,54.82,54.85,5500.0,34.1624,34.181,34.1375,34.1561,5500.0
2006-01-03 14:50:00,54.88,54.91,54.87,54.89,15400.0,34.1748,34.1935,34.1686,34.181,15400.0
2006-01-03 14:55:00,54.86,54.91,54.83,54.9,15500.0,34.1624,34.1935,34.1437,34.1873,15500.0
2006-01-03 15:00:00,54.9,54.97,54.9,54.97,21100.0,34.1873,34.2309,34.1873,34.2309,21100.0
2006-01-03 15:05:00,55.0,55.03,54.98,55.02,9900.0,34.2495,34.2682,34.2371,34.262,9900.0
2006-01-03 15:10:00,55.02,55.02,54.92,54.92,15100.0,34.262,34.262,34.1997,34.1997,15100.0
2006-01-03 15:15:00,54.92,54.92,54.86,54.87,17500.0,34.1997,34.1997,34.1624,34.1686,17500.0
2006-01-03 15:20:00,54.88,54.89,54.86,54.87,5700.0,34.1748,34.181,34.1624,34.1686,5700.0
2006-01-03 15:25:00,54.88,54.88,54.86,54.87,15600.0,34.1748,34.1748,34.1624,34.1686,15600.0
2006-01-03 15:30:00,54.87,54.87,54.86,54.87,17900.0,34.1686,34.1686,34.1624,34.1686,17900.0
2006-01-03 15:35:00,54.87,54.9,54.87,54.9,22200.0,34.1686,34.1873,34.1686,34.1873,22200.0
2006-01-03 15:40:00,54.88,54.89,54.88,54.89,13400.0,34.1748,34.181,34.1748,34.181,13400.0
2006-01-03 15:45:00,54.88,54.91,54.87,54.9,24000.0,34.1748,34.1935,34.1686,34.1873,24000.0
2006-01-03 15:50:00,54.9,54.9,54.86,54.86,13800.0,34.1873,34.1873,34.1624,34.1624,13800.0
2006-01-03 15:55:00,54.87,54.94,54.84,54.93,18700.0,34.1686,34.2122,34.1499,34.2059,18700.0
2006-01-04 09:30:00,55.08,55.08,55.02,55.07,14500.0,34.2994,34.2994,34.262,34.2931,14500.0
2006-01-04 09:35:00,55.09,55.24,55.08,55.24,5700.0,34.3056,34.399,34.2994,34.399,5700.0
2006-01-04 09:40:00,55.23,55.26,55.15,55.15,16400.0,34.3928,34.4114,34.3429,34.3429,16400.0
2006-01-04 09:45:00,55.11,55.11,55.0,55.0,8100.0,34.318,34.318,34.2495,34.2495,8100.0
2006-01-04 09:50:00,55.01,55.02,54.88,54.95,8400.0,34.2558,34.262,34.1748,34.2184,8400.0
2006-01-04 09:55:00,54.92,54.98,54.88,54.98,6200.0,34.1997,34.2371,34.1748,34.2371,6200.0
2006-01-04 10:00:00,54.98,55.02,54.89,55.02,13100.0,34.2371,34.262,34.181,34.262,13100.0
2006-01-04 10:05:00,55.01,55.01,54.87,54.87,6900.0,34.2558,34.2558,34.1686,34.1686,6900.0
2006-01-04 10:10:00,54.86,54.91,54.86,54.9,12500.0,34.1624,34.1935,34.1624,34.1873,12500.0
2006-01-04 10:15:00,54.9,54.95,54.82,54.95,10400.0,34.1873,34.2184,34.1375,34.2184,10400.0
2006-01-04 10:20:00,54.99,55.0,54.94,54.99,7500.0,34.2433,34.2495,34.2122,34.2433,7500.0
2006-01-04 10:25:00,54.98,54.99,54.94,54.94,9700.0,34.2371,34.2433,34.2122,34.2122,9700.0
2006-01-04 10:30:00,54.93,54.94,54.89,54.9,7100.0,34.2059,34.2122,34.181,34.1873,7100.0
2006-01-04 10:35:00,54.9,55.01,54.9,54.98,17500.0,34.1873,34.2558,34.1873,34.2371,17500.0
2006-01-04 10:40:00,54.98,55.02,54.95,54.97,19300.0,34.2371,34.262,34.2184,34.2309,19300.0
2006-01-04 10:45:00,54.96,55.03,54.96,55.03,6300.0,34.2246,34.2682,34.2246,34.2682,6300.0
2006-01-04 10:50:00,55.06,55.06,54.96,54.96,8400.0,34.2869,34.2869,34.2246,34.2246,8400.0
2006-01-04 10:55:00,54.96,54.96,54.85,54.85,7900.0,34.2246,34.2246,34.1561,34.1561,7900.0
2006-01-04 11:00:00,54.86,54.91,54.85,54.87,13200.0,34.1624,34.1935,34.1561,34.1686,13200.0
2006-01-04 11:05:00,54.87,54.93,54.86,54.91,10200.0,34.1686,34.2059,34.1624,34.1935,10200.0
2006-01-04 11:10:00,54.91,54.95,54.87,54.91,14700.0,34.1935,34.2184,34.1686,34.1935,14700.0
2006-01-04 11:15:00,54.92,54.92,54.81,54.83,17400.0,34.1997,34.1997,34.1312,34.1437,17400.0
2006-01-04 11:20:00,54.84,54.87,54.81,54.81,12000.0,34.1499,34.1686,34.1312,34.1312,12000.0
2006-01-04 11:25:00,54.81,54.85,54.77,54.8,7800.0,34.1312,34.1561,34.1063,34.125,7800.0
2006-01-04 11:30:00,54.84,54.86,54.8,54.85,9500.0,34.1499,34.1624,34.125,34.1561,9500.0
2006-01-04 11:35:00,54.85,54.9,54.84,54.9,8000.0,34.1561,34.1873,34.1499,34.1873,8000.0
2006-01-04 11:40:00,54.89,54.89,54.76,54.85,16200.0,34.181,34.181,34.1001,34.1561,16200.0
2006-01-04 11:45:00,54.86,54.91,54.84,54.88,4500.0,34.1624,34.1935,34.1499,34.1748,4500.0
2006-01-04 11:50:00,54.9,54.9,54.79,54.84,22500.0,34.1873,34.1873,34.1188,34.1499,22500.0
2006-01-04 11:55:00,54.84,54.87,54.82,54.86,3200.0,34.1499,34.1686,34.1375,34.1624,3200.0
2006-01-04 12:00:00,54.86,54.9,54.8,54.82,10700.0,34.1624,34.1873,34.125,34.1375,10700.0
2006-01-04 12:05:00,54.8,55.02,54.8,54.81,13500.0,34.125,34.262,34.125,34.1312,13500.0
2006-01-04 12:10:00,54.81,54.84,54.81,54.84,6400.0,34.1312,34.1499,34.1312,34.1499,6400.0
2006-01-04 12:15:00,54.83,54.85,54.74,54.74,8500.0,34.1437,34.1561,34.0876,34.0876,8500.0
2006-01-04 12:20:00,54.74,54.74,54.62,54.65,10900.0,34.0876,34.0876,34.0129,34.0316,10900.0
2006-01-04 12:25:00,54.65,54.98,54.55,54.57,17800.0,34.0316,34.2371,33.9693,33.9818,17800.0
2006-01-04 12:30:00,54.53,54.63,54.51,54.6,7800.0,33.9569,34.0191,33.9444,34.0005,7800.0
2006-01-04 12:35:00,54.61,54.71,54.61,54.64,6400.0,34.0067,34.069,34.0067,34.0254,6400.0
2006-01-04 12:40:00,54.64,54.66,54.64,54.65,9300.0,34.0254,34.0378,34.0254,34.0316,9300.0
2006-01-04 12:45:00,54.65,54.65,54.63,54.64,7600.0,34.0316,34.0316,34.0191,34.0254,7600.0
2006-01-04 12:50:00,54.65,54.65,54.58,54.59,18500.0,34.0316,34.0316,33.988,33.9942,18500.0
2006-01-04 12:55:00,54.6,54.62,54.58,54.59,3800.0,34.0005,34.0129,33.988,33.9942,3800.0
2006-01-04 13:00:00,54.59,54.6,54.54,54.58,6600.0,33.9942,34.0005,33.9631,33.988,6600.0
2006-01-04 13:05:00,54.59,54.63,54.57,54.59,6900.0,33.9942,34.0191,33.9818,33.9942,6900.0
2006-01-04 13:10:00,54.58,54.59,54.52,54.57,5000.0,33.988,33.9942,33.9506,33.9818,5000.0
2006-01-04 13:15:00,54.58,54.6,54.51,54.55,7100.0,33.988,34.0005,33.9444,33.9693,7100.0
2006-01-04 13:20:00,54.57,54.58,54.55,54.55,6200.0,33.9818,33.988,33.9693,33.9693,6200.0
2006-01-04 13:25:00,54.56,54.59,54.55,54.56,6900.0,33.9755,33.9942,33.9693,33.9755,6900.0
2006-01-04 13:30:00,54.57,54.59,54.56,54.56,8000.0,33.9818,33.9942,33.9755,33.9755,8000.0
2006-01-04 13:35:00,54.56,54.6,54.55,54.56,26500.0,33.9755,34.0005,33.9693,33.9755,26500.0
2006-01-04 13:40:00,54.56,54.56,54.53,54.56,14200.0,33.9755,33.9755,33.9569,33.9755,14200.0
2006-01-04 13:45:00,54.57,54.58,54.55,54.57,12900.0,33.9818,33.988,33.9693,33.9818,12900.0
2006-01-04 13:50:00,54.58,54.58,54.55,54.56,7700.0,33.988,33.988,33.9693,33.9755,7700.0
2006-01-04 13:55:00,54.56,54.65,54.56,54.63,14500.0,33.9755,34.0316,33.9755,34.0191,14500.0
2006-01-04 14:00:00,54.62,54.62,54.56,54.59,9600.0,34.0129,34.0129,33.9755,33.9942,9600.0
2006-01-04 14:05:00,54.58,54.64,54.55,54.55,12600.0,33.988,34.0254,33.9693,33.9693,12600.0
2006-01-04 14:10:00,54.56,54.58,54.54,54.54,13900.0,33.9755,33.988,33.9631,33.9631,13900.0
2006-01-04 14:15:00,54.54,54.68,54.53,54.66,21500.0,33.9631,34.0503,33.9569,34.0378,21500.0
2006-01-04 14:20:00,54.67,54.68,54.65,54.65,10600.0,34.044,34.0503,34.0316,34.0316,10600.0
2006-01-04 14:25:00,54.65,54.66,54.62,54.65,10300.0,34.0316,34.0378,34.0129,34.0316,10300.0
2006-01-04 14:30:00,54.68,54.69,54.66,54.69,21000.0,34.0503,34.0565,34.0378,34.0565,21000.0
2006-01-04 14:35:00,54.69,54.71,54.68,54.71,20700.0,34.0565,34.069,34.0503,34.069,20700.0
2006-01-04 14:40:00,54.71,54.78,54.7,54.78,16600.0,34.069,34.1125,34.0627,34.1125,16600.0
2006-01-04 14:45:00,54.78,54.81,54.77,54.78,15100.0,34.1125,34.1312,34.1063,34.1125,15100.0
2006-01-04 14:50:00,54.78,54.79,54.75,54.77,11300.0,34.1125,34.1188,34.0939,34.1063,11300.0
2006-01-04 14:55:00,54.76,54.78,54.74,54.75,15700.0,34.1001,34.1125,34.0876,34.0939,15700.0
2006-01-04 15:00:00,54.76,54.78,54.74,54.77,17000.0,34.1001,34.1125,34.0876,34.1063,17000.0
2006-01-04 15:05:00,54.77,54.8,54.75,54.75,11800.0,34.1063,34.125,34.0939,34.0939,11800.0
2006-01-04 15:10:00,54.74,54.76,54.71,54.75,18300.0,34.0876,34.1001,34.069,34.0939,18300.0
2006-01-04 15:15:00,54.75,54.76,54.69,54.7,35100.0,34.0939,34.1001,34.0565,34.0627,35100.0
2006-01-04 15:20:00,54.71,54.75,54.71,54.75,33600.0,34.069,34.0939,34.069,34.0939,33600.0
2006-01-04 15:25:00,54.76,54.82,54.76,54.77,18900.0,34.1001,34.1375,34.1001,34.1063,18900.0
2006-01-04 15:30:00,54.77,54.8,54.77,54.79,9500.0,34.1063,34.125,34.1063,34.1188,9500.0
2006-01-04 15:35:00,54.79,54.8,54.76,54.77,40200.0,34.1188,34.125,34.1001,34.1063,40200.0
2006-01-04 15:40:00,54.77,54.8,54.77,54.8,16200.0,34.1063,34.125,34.1063,34.125,16200.0
2006-01-04 15:45:00,54.79,54.8,54.79,54.79,11800.0,34.1188,34.125,34.1188,34.1188,11800.0
2006-01-04 15:50:00,54.79,54.8,54.78,54.79,24300.0,34.1188,34.125,34.1125,34.1188,24300.0
2006-01-04 15:55:00,54.79,54.8,54.76,54.79,24600.0,34.1188,34.125,34.1001,34.1188,24600.0
2006-01-05 09:30:00,54.91,54.94,54.78,54.78,19000.0,34.1935,34.2122,34.1125,34.1125,19000.0
2006-01-05 09:35:00,54.91,54.91,54.75,54.85,7500.0,34.1935,34.1935,34.0939,34.1561,7500.0
2006-01-05 09:40:00,54.85,54.86,54.8,54.8,8300.0,34.1561,34.1624,34.125,34.125,8300.0
2006-01-05 09:45:00,54.76,54.82,54.76,54.8,7200.0,34.1001,34.1375,34.1001,34.125,7200.0
2006-01-05 09:50:00,54.8,54.82,54.76,54.79,7200.0,34.125,34.1375,34.1001,34.1188,7200.0
2006-01-05 09:55:00,54.81,54.81,54.72,54.73,15600.0,34.1312,34.1312,34.0752,34.0814,15600.0
2006-01-05 10:00:00,54.74,54.74,54.7,54.71,9100.0,34.0876,34.0876,34.0627,34.069,9100.0
2006-01-05 10:05:00,54.75,54.82,54.75,54.79,13400.0,34.0939,34.1375,34.0939,34.1188,13400.0
2006-01-05 10:10:00,54.79,54.79,54.66,54.69,8900.0,34.1188,34.1188,34.0378,34.0565,8900.0
2006-01-05 10:15:00,54.7,54.81,54.69,54.81,5000.0,34.0627,34.1312,34.0565,34.1312,5000.0
2006-01-05 10:20:00,54.8,54.8,54.75,54.76,6000.0,34.125,34.125,34.0939,34.1001,6000.0
2006-01-05 10:25:00,54.74,54.76,54.64,54.65,5500.0,34.0876,34.1001,34.0254,34.0316,5500.0
2006-01-05 10:30:00,54.65,54.73,54.65,54.68,4300.0,34.0316,34.0814,34.0316,34.0503,4300.0
2006-01-05 10:35:00,54.69,54.73,54.66,54.7,5300.0,34.0565,34.0814,34.0378,34.0627,5300.0
2006-01-05 10:40:00,54.7,54.76,54.7,54.72,6800.0,34.0627,34.1001,34.0627,34.0752,6800.0
2006-01-05 10:45:00,54.72,54.78,54.71,54.78,3300.0,34.0752,34.1125,34.069,34.1125,3300.0
2006-01-05 10:50:00,54.77,54.77,54.76,54.77,2900.0,34.1063,34.1063,34.1001,34.1063,2900.0
2006-01-05 10:55:00,54.76,54.81,54.76,54.79,9500.0,34.1001,34.1312,34.1001,34.1188,9500.0
2006-01-05 11:00:00,54.79,54.83,54.78,54.78,17000.0,34.1188,34.1437,34.1125,34.1125,17000.0
2006-01-05 11:05:00,54.79,54.81,54.77,54.81,6700.0,34.1188,34.1312,34.1063,34.1312,6700.0
2006-01-05 11:10:00,54.81,54.9,54.81,54.89,9300.0,34.1312,34.1873,34.1312,34.181,9300.0
2006-01-05 11:15:00,54.89,54.91,54.89,54.9,6300.0,34.181,34.1935,34.181,34.1873,6300.0
2006-01-05 11:20:00,54.9,54.9,54.8,54.81,9200.0,34.1873,34.1873,34.125,34.1312,9200.0
2006-01-05 11:25:00,54.8,54.82,54.8,54.82,6000.0,34.125,34.1375,34.125,34.1375,6000.0
2006-01-05 11:30:00,54.82,54.89,54.8,54.89,3600.0,34.1375,34.181,34.125,34.181,3600.0
2006-01-05 11:35:00,54.91,55.0,54.91,54.98,6800.0,34.1935,34.2495,34.1935,34.2371,6800.0
2006-01-05 11:40:00,54.99,55.03,54.95,55.03,11200.0,34.2433,34.2682,34.2184,34.2682,11200.0
2006-01-05 11:45:00,55.01,55.05,55.01,55.05,8700.0,34.2558,34.2807,34.2558,34.2807,8700.0
2006-01-05 11:50:00,55.06,55.06,55.01,55.05,11200.0,34.2869,34.2869,34.2558,34.2807,11200.0
2006-01-05 11:55:00,55.05,55.1,55.05,55.1,8600.0,34.2807,34.3118,34.2807,34.3118,8600.0
2006-01-05 12:00:00,55.09,55.09,55.02,55.04,15800.0,34.3056,34.3056,34.262,34.2744,15800.0
2006-01-05 12:05:00,55.03,55.05,55.01,55.03,7200.0,34.2682,34.2807,34.2558,34.2682,7200.0
2006-01-05 12:10:00,55.04,55.07,55.02,55.03,4300.0,34.2744,34.2931,34.262,34.2682,4300.0
2006-01-05 12:15:00,55.02,55.03,55.01,55.03,2200.0,34.262,34.2682,34.2558,34.2682,2200.0
2006-01-05 12:20:00,55.02,55.05,55.02,55.02,5700.0,34.262,34.2807,34.262,34.262,5700.0
2006-01-05 12:25:00,55.03,55.05,55.0,55.04,8400.0,34.2682,34.2807,34.2495,34.2744,8400.0
2006-01-05 12:30:00,55.04,55.05,55.0,55.01,7100.0,34.2744,34.2807,34.2495,34.2558,7100.0
2006-01-05 12:35:00,55.02,55.06,55.0,55.01,8600.0,34.262,34.2869,34.2495,34.2558,8600.0
2006-01-05 12:40:00,55.01,55.01,54.88,54.88,9400.0,34.2558,34.2558,34.1748,34.1748,9400.0
2006-01-05 12:45:00,54.88,54.94,54.85,54.94,4800.0,34.1748,34.2122,34.1561,34.2122,4800.0
2006-01-05 12:50:00,54.93,54.99,54.92,54.99,5000.0,34.2059,34.2433,34.1997,34.2433,5000.0
2006-01-05 12:55:00,54.99,55.01,54.95,54.97,8100.0,34.2433,34.2558,34.2184,34.2309,8100.0
2006-01-05 13:00:00,54.98,55.04,54.98,55.03,4900.0,34.2371,34.2744,34.2371,34.2682,4900.0
2006-01-05 13:05:00,55.02,55.12,55.0,55.12,5900.0,34.262,34.3243,34.2495,34.3243,5900.0
2006-01-05 13:10:00,55.12,55.12,55.02,55.03,9100.0,34.3243,34.3243,34.262,34.2682,9100.0
2006-01-05 13:15:00,55.07,55.11,55.02,55.02,6000.0,34.2931,34.318,34.262,34.262,6000.0
2006-01-05 13:20:00,55.02,55.04,55.0,55.03,7300.0,34.262,34.2744,34.2495,34.2682,7300.0
2006-01-05 13:25:00,55.04,55.07,55.03,55.03,12600.0,34.2744,34.2931,34.2682,34.2682,12600.0
2006-01-05 13:30:00,55.02,55.04,55.0,55.01,7800.0,34.262,34.2744,34.2495,34.2558,7800.0
2006-01-05 13:35:00,55.02,55.04,54.96,54.96,8500.0,34.262,34.2744,34.2246,34.2246,8500.0
2006-01-05 13:40:00,54.96,54.96,54.95,54.96,3300.0,34.2246,34.2246,34.2184,34.2246,3300.0
2006-01-05 13:45:00,54.95,54.95,54.9,54.9,7800.0,34.2184,34.2184,34.1873,34.1873,7800.0
2006-01-05 13:50:00,54.9,54.94,54.88,54.88,4100.0,34.1873,34.2122,34.1748,34.1748,4100.0
2006-01-05 13:55:00,54.88,54.88,54.86,54.86,2000.0,34.1748,34.1748,34.1624,34.1624,2000.0
2006-01-05 14:00:00,54.86,54.88,54.83,54.88,3600.0,34.1624,34.1748,34.1437,34.1748,3600.0
2006-01-05 14:05:00,54.87,54.92,54.87,54.89,2900.0,34.1686,34.1997,34.1686,34.181,2900.0
2006-01-05 14:10:00,54.89,54.93,54.89,54.9,3500.0,34.181,34.2059,34.181,34.1873,3500.0
2006-01-05 14:15:00,54.91,54.92,54.9,54.9,5100.0,34.1935,34.1997,34.1873,34.1873,5100.0
2006-01-05 14:20:00,54.91,54.93,54.88,54.89,8900.0,34.1935,34.2059,34.1748,34.181,8900.0
2006-01-05 14:25:00,54.87,54.88,54.83,54.87,3800.0,34.1686,34.1748,34.1437,34.1686,3800.0
2006-01-05 14:30:00,54.87,54.93,54.87,54.93,8500.0,34.1686,34.2059,34.1686,34.2059,8500.0
2006-01-05 14:35:00,54.93,54.96,54.89,54.91,7600.0,34.2059,34.2246,34.181,34.1935,7600.0
2006-01-05 14:40:00,54.9,54.93,54.85,54.85,10200.0,34.1873,34.2059,34.1561,34.1561,10200.0
2006-01-05 14:45:00,54.85,54.87,54.81,54.84,5700.0,34.1561,34.1686,34.1312,34.1499,5700.0
2006-01-05 14:50:00,54.85,54.85,54.82,54.84,7500.0,34.1561,34.1561,34.1375,34.1499,7500.0
2006-01-05 14:55:00,54.85,54.85,54.83,54.84,7400.0,34.1561,34.1561,34.1437,34.1499,7400.0
2006-01-05 15:00:00,54.83,54.85,54.81,54.85,21200.0,34.1437,34.1561,34.1312,34.1561,21200.0
2006-01-05 15:05:00,54.85,54.85,54.81,54.83,8000.0,34.1561,34.1561,34.1312,34.1437,8000.0
2006-01-05 15:10:00,54.85,54.85,54.81,54.83,6200.0,34.1561,34.1561,34.1312,34.1437,6200.0
2006-01-05 15:15:00,54.83,54.85,54.81,54.85,5600.0,34.1437,34.1561,34.1312,34.1561,5600.0
2006-01-05 15:20:00,54.83,54.85,54.8,54.83,13900.0,34.1437,34.1561,34.125,34.1437,13900.0
2006-01-05 15:25:00,54.84,54.84,54.82,54.84,8100.0,34.1499,34.1499,34.1375,34.1499,8100.0
2006-01-05 15:30:00,54.84,54.84,54.81,54.81,7200.0,34.1499,34.1499,34.1312,34.1312,7200.0
2006-01-05 15:35:00,54.8,54.86,54.8,54.86,22600.0,34.125,34.1624,34.125,34.1624,22600.0
2006-01-05 15:40:00,54.86,54.87,54.83,54.83,8400.0,34.1624,34.1686,34.1437,34.1437,8400.0
2006-01-05 15:45:00,54.83,54.83,54.75,54.77,11600.0,34.1437,34.1437,34.0939,34.1063,11600.0
2006-01-05 15:50:00,54.77,54.88,54.77,54.88,11000.0,34.1063,34.1748,34.1063,34.1748,11000.0
2006-01-05 15:55:00,54.88,54.9,54.78,54.82,13400.0,34.1748,34.1873,34.1125,34.1375,13400.0
2006-01-06 09:30:00,54.86,55.1,54.86,54.89,24000.0,34.1624,34.3118,34.1624,34.181,24000.0
2006-01-06 09:35:00,54.91,55.03,54.9,54.91,9300.0,34.1935,34.2682,34.1873,34.1935,9300.0
2006-01-06 09:40:00,55.0,55.0,54.8,54.8,13500.0,34.2495,34.2495,34.125,34.125,13500.0
2006-01-06 09:45:00,54.8,54.8,54.71,54.72,6400.0,34.125,34.125,34.069,34.0752,6400.0
2006-01-06 09:50:00,54.71,54.71,54.6,54.63,14600.0,34.069,34.069,34.0005,34.0191,14600.0
2006-01-06 09:55:00,54.66,54.68,54.6,54.67,4500.0,34.0378,34.0503,34.0005,34.044,4500.0
2006-01-06 10:00:00,54.65,54.65,54.52,54.58,11100.0,34.0316,34.0316,33.9506,33.988,11100.0
2006-01-06 10:05:00,54.59,54.59,54.52,54.52,8800.0,33.9942,33.9942,33.9506,33.9506,8800.0
2006-01-06 10:10:00,54.52,54.52,54.45,54.5,19900.0,33.9506,33.9506,33.907,33.9382,19900.0
2006-01-06 10:15:00,54.45,54.45,54.36,54.36,13800.0,33.907,33.907,33.851,33.851,13800.0
2006-01-06 10:20:00,54.35,54.35,54.14,54.14,24900.0,33.8448,33.8448,33.714,33.714,24900.0
2006-01-06 10:25:00,54.14,54.3,54.13,54.23,19100.0,33.714,33.8136,33.7078,33.77,19100.0
2006-01-06 10:30:00,54.15,54.29,54.15,54.27,13500.0,33.7202,33.8074,33.7202,33.795,13500.0
2006-01-06 10:35:00,54.28,54.28,54.2,54.2,10800.0,33.8012,33.8012,33.7514,33.7514,10800.0
2006-01-06 10:40:00,54.2,54.27,54.2,54.22,13300.0,33.7514,33.795,33.7514,33.7638,13300.0
2006-01-06 10:45:00,54.22,54.36,54.21,54.36,18300.0,33.7638,33.851,33.7576,33.851,18300.0
2006-01-06 10:50:00,54.39,54.44,54.32,54.41,7700.0,33.8697,33.9008,33.8261,33.8821,7700.0
2006-01-06 10:55:00,54.42,54.45,54.4,54.42,19600.0,33.8884,33.907,33.8759,33.8884,19600.0
2006-01-06 11:00:00,54.42,54.47,54.38,54.46,33100.0,33.8884,33.9195,33.8635,33.9133,33100.0
2006-01-06 11:05:00,54.47,54.48,54.45,54.45,13000.0,33.9195,33.9257,33.907,33.907,13000.0
2006-01-06 11:10:00,54.44,54.5,54.44,54.45,18700.0,33.9008,33.9382,33.9008,33.907,18700.0
2006-01-06 11:15:00,54.46,54.48,54.44,54.45,12800.0,33.9133,33.9257,33.9008,33.907,12800.0
2006-01-06 11:20:00,54.44,54.48,54.4,54.44,10500.0,33.9008,33.9257,33.8759,33.9008,10500.0
2006-01-06 11:25:00,54.44,54.49,54.44,54.47,4100.0,33.9008,33.932,33.9008,33.9195,4100.0
2006-01-06 11:30:00,54.47,54.49,54.47,54.49,13100.0,33.9195,33.932,33.9195,33.932,13100.0
2006-01-06 11:35:00,54.49,54.5,54.48,54.5,12300.0,33.932,33.9382,33.9257,33.9382,12300.0
2006-01-06 11:40:00,54.5,54.52,54.48,54.49,3800.0,33.9382,33.9506,33.9257,33.932,3800.0
2006-01-06 11:45:00,54.49,54.52,54.49,54.49,7200.0,33.932,33.9506,33.932,33.932,7200.0
2006-01-06 11:50:00,54.5,54.52,54.48,54.5,8200.0,33.9382,33.9506,33.9257,33.9382,8200.0
2006-01-06 11:55:00,54.52,54.52,54.51,54.51,3700.0,33.9506,33.9506,33.9444,33.9444,3700.0
2006-01-06 12:00:00,54.5,54.59,54.49,54.56,15400.0,33.9382,33.9942,33.932,33.9755,15400.0
2006-01-06 12:05:00,54.55,54.55,54.46,54.5,12200.0,33.9693,33.9693,33.9133,33.9382,12200.0
2006-01-06 12:10:00,54.48,54.53,54.48,54.5,8100.0,33.9257,33.9569,33.9257,33.9382,8100.0
2006-01-06 12:15:00,54.51,54.52,54.5,54.51,5400.0,33.9444,33.9506,33.9382,33.9444,5400.0
2006-01-06 12:20:00,54.51,54.53,54.49,54.52,4700.0,33.9444,33.9569,33.932,33.9506,4700.0
2006-01-06 12:25:00,54.53,54.53,54.49,54.52,3500.0,33.9569,33.9569,33.932,33.9506,3500.0
2006-01-06 12:30:00,54.52,54.53,54.5,54.5,5200.0,33.9506,33.9569,33.9382,33.9382,5200.0
2006-01-06 12:35:00,54.49,54.5,54.46,54.47,4900.0,33.932,33.9382,33.9133,33.9195,4900.0
2006-01-06 12:40:00,54.47,54.47,54.45,54.47,8900.0,33.9195,33.9195,33.907,33.9195,8900.0
2006-01-06 12:45:00,54.5,54.5,54.46,54.48,5000.0,33.9382,33.9382,33.9133,33.9257,5000.0
2006-01-06 12:50:00,54.49,54.49,54.47,54.48,6200.0,33.932,33.932,33.9195,33.9257,6200.0
2006-01-06 12:55:00,54.48,54.49,54.45,54.46,10600.0,33.9257,33.932,33.907,33.9133,10600.0
2006-01-06 13:00:00,54.45,54.5,54.44,54.5,10200.0,33.907,33.9382,33.9008,33.9382,10200.0
2006-01-06 13:05:00,54.49,54.52,54.46,54.46,9800.0,33.932,33.9506,33.9133,33.9133,9800.0
2006-01-06 13:10:00,54.45,54.49,54.43,54.44,5800.0,33.907,33.932,33.8946,33.9008,5800.0
2006-01-06 13:15:00,54.45,54.46,54.44,54.45,4500.0,33.907,33.9133,33.9008,33.907,4500.0
2006-01-06 13:20:00,54.44,54.46,54.41,54.46,9000.0,33.9008,33.9133,33.8821,33.9133,9000.0
2006-01-06 13:25:00,54.45,54.49,54.44,54.46,8100.0,33.907,33.932,33.9008,33.9133,8100.0
2006-01-06 13:30:00,54.45,54.47,54.44,54.47,11300.0,33.907,33.9195,33.9008,33.9195,11300.0
2006-01-06 13:35:00,54.47,54.51,54.46,54.46,11300.0,33.9195,33.9444,33.9133,33.9133,11300.0
2006-01-06 13:40:00,54.46,54.5,54.44,54.48,8900.0,33.9133,33.9382,33.9008,33.9257,8900.0
2006-01-06 13:45:00,54.47,54.49,54.45,54.47,6500.0,33.9195,33.932,33.907,33.9195,6500.0
2006-01-06 13:50:00,54.45,54.5,54.45,54.5,10900.0,33.907,33.9382,33.907,33.9382,10900.0
2006-01-06 13:55:00,54.5,54.56,54.49,54.49,17400.0,33.9382,33.9755,33.932,33.932,17400.0
2006-01-06 14:00:00,54.49,54.52,54.49,54.51,5300.0,33.932,33.9506,33.932,33.9444,5300.0
2006-01-06 14:05:00,54.49,54.5,54.46,54.46,13700.0,33.932,33.9382,33.9133,33.9133,13700.0
2006-01-06 14:10:00,54.45,54.47,54.45,54.47,11500.0,33.907,33.9195,33.907,33.9195,11500.0
2006-01-06 14:15:00,54.47,54.54,54.47,54.51,14100.0,33.9195,33.9631,33.9195,33.9444,14100.0
2006-01-06 14:20:00,54.51,54.51,54.44,54.44,5600.0,33.9444,33.9444,33.9008,33.9008,5600.0
2006-01-06 14:25:00,54.44,54.47,54.44,54.46,2700.0,33.9008,33.9195,33.9008,33.9133,2700.0
2006-01-06 14:30:00,54.45,54.51,54.45,54.49,7300.0,33.907,33.9444,33.907,33.932,7300.0
2006-01-06 14:35:00,54.48,54.49,54.43,54.47,6500.0,33.9257,33.932,33.8946,33.9195,6500.0
2006-01-06 14:40:00,54.47,54.47,54.43,54.46,5900.0,33.9195,33.9195,33.8946,33.9133,5900.0
2006-01-06 14:45:00,54.47,54.48,54.46,54.47,3200.0,33.9195,33.9257,33.9133,33.9195,3200.0
2006-01-06 14:50:00,54.47,54.48,54.43,54.48,10000.0,33.9195,33.9257,33.8946,33.9257,10000.0
2006-01-06 14:55:00,54.47,54.5,54.47,54.49,11500.0,33.9195,33.9382,33.9195,33.932,11500.0
2006-01-06 15:00:00,54.49,54.53,54.48,54.53,26200.0,33.932,33.9569,33.9257,33.9569,26200.0
2006-01-06 15:05:00,54.53,54.53,54.44,54.44,13800.0,33.9569,33.9569,33.9008,33.9008,13800.0
2006-01-06 15:10:00,54.44,54.5,54.44,54.49,6100.0,33.9008,33.9382,33.9008,33.932,6100.0
2006-01-06 15:15:00,54.49,54.49,54.47,54.48,10400.0,33.932,33.932,33.9195,33.9257,10400.0
2006-01-06 15:20:00,54.48,54.5,54.45,54.47,9800.0,33.9257,33.9382,33.907,33.9195,9800.0
2006-01-06 15:25:00,54.48,54.49,54.45,54.46,10300.0,33.9257,33.932,33.907,33.9133,10300.0
2006-01-06 15:30:00,54.47,54.54,54.47,54.52,11200.0,33.9195,33.9631,33.9195,33.9506,11200.0
2006-01-06 15:35:00,54.51,54.51,54.38,54.42,29900.0,33.9444,33.9444,33.8635,33.8884,29900.0
2006-01-06 15:40:00,54.42,54.47,54.42,54.45,15200.0,33.8884,33.9195,33.8884,33.907,15200.0
2006-01-06 15:45:00,54.45,54.46,54.42,54.46,18800.0,33.907,33.9133,33.8884,33.9133,18800.0
2006-01-06 15:50:00,54.45,54.46,54.39,54.4,19100.0,33.907,33.9133,33.8697,33.8759,19100.0
2006-01-06 15:55:00,54.4,54.46,54.39,54.46,32600.0,33.8759,33.9133,33.8697,33.9133,32600.0
2006-01-09 09:30:00,54.28,54.31,54.2,54.2,47400.0,33.8012,33.8199,33.7514,33.7514,47400.0
2006-01-09 09:35:00,54.25,54.38,54.16,54.38,4000.0,33.7825,33.8635,33.7265,33.8635,4000.0
2006-01-09 09:40:00,54.4,54.5,54.38,54.4,5600.0,33.8759,33.9382,33.8635,33.8759,5600.0
2006-01-09 09:45:00,54.46,54.47,54.39,54.47,4500.0,33.9133,33.9195,33.8697,33.9195,4500.0
2006-01-09 09:50:00,54.46,54.57,54.46,54.56,4800.0,33.9133,33.9818,33.9133,33.9755,4800.0
2006-01-09 09:55:00,54.56,54.59,54.54,54.59,4600.0,33.9755,33.9942,33.9631,33.9942,4600.0
2006-01-09 10:00:00,54.6,54.69,54.58,54.58,5700.0,34.0005,34.0565,33.988,33.988,5700.0
2006-01-09 10:05:00,54.57,54.57,54.44,54.56,5500.0,33.9818,33.9818,33.9008,33.9755,5500.0
2006-01-09 10:10:00,54.56,54.63,54.52,54.61,7500.0,33.9755,34.0191,33.9506,34.0067,7500.0
2006-01-09 10:15:00,54.6,54.63,54.56,54.56,7700.0,34.0005,34.0191,33.9755,33.9755,7700.0
2006-01-09 10:20:00,54.55,54.56,54.5,54.5,6800.0,33.9693,33.9755,33.9382,33.9382,6800.0
2006-01-09 10:25:00,54.49,54.49,54.37,54.38,10600.0,33.932,33.932,33.8572,33.8635,10600.0
2006-01-09 10:30:00,54.4,54.41,54.29,54.32,14700.0,33.8759,33.8821,33.8074,33.8261,14700.0
2006-01-09 10:35:00,54.3,54.32,54.3,54.3,6400.0,33.8136,33.8261,33.8136,33.8136,6400.0
2006-01-09 10:40:00,54.3,54.37,54.28,54.37,13200.0,33.8136,33.8572,33.8012,33.8572,13200.0
2006-01-09 10:45:00,54.35,54.35,54.27,54.3,10200.0,33.8448,33.8448,33.795,33.8136,10200.0
2006-01-09 10:50:00,54.29,54.3,54.25,54.3,6500.0,33.8074,33.8136,33.7825,33.8136,6500.0
2006-01-09 10:55:00,54.3,54.35,54.27,54.27,4300.0,33.8136,33.8448,33.795,33.795,4300.0
2006-01-09 11:00:00,54.28,54.28,54.2,54.21,22900.0,33.8012,33.8012,33.7514,33.7576,22900.0
2006-01-09 11:05:00,54.25,54.26,54.16,54.26,14900.0,33.7825,33.7887,33.7265,33.7887,14900.0
2006-01-09 11:10:00,54.23,54.24,54.06,54.11,38500.0,33.77,33.7763,33.6642,33.6953,38500.0
2006-01-09 11:15:00,54.11,54.26,54.11,54.24,10100.0,33.6953,33.7887,33.6953,33.7763,10100.0
2006-01-09 11:20:00,54.23,54.24,54.2,54.2,5300.0,33.77,33.7763,33.7514,33.7514,5300.0
2006-01-09 11:25:00,54.21,54.25,54.21,54.22,5200.0,33.7576,33.7825,33.7576,33.7638,5200.0
2006-01-09 11:30:00,54.22,54.22,54.06,54.11,31400.0,33.7638,33.7638,33.6642,33.6953,31400.0
2006-01-09 11:35:00,54.12,54.18,54.11,54.18,4600.0,33.7015,33.7389,33.6953,33.7389,4600.0
2006-01-09 11:40:00,54.16,54.22,54.16,54.2,4200.0,33.7265,33.7638,33.7265,33.7514,4200.0
2006-01-09 11:45:00,54.21,54.25,54.16,54.2,14200.0,33.7576,33.7825,33.7265,33.7514,14200.0
2006-01-09 11:50:00,54.2,54.27,54.19,54.25,4000.0,33.7514,33.795,33.7451,33.7825,4000.0
2006-01-09 11:55:00,54.25,54.25,54.24,54.25,3800.0,33.7825,33.7825,33.7763,33.7825,3800.0
2006-01-09 12:00:00,54.24,54.27,54.21,54.27,4100.0,33.7763,33.795,33.7576,33.795,4100.0
2006-01-09 12:05:00,54.26,54.28,54.26,54.28,3500.0,33.7887,33.8012,33.7887,33.8012,3500.0
2006-01-09 12:10:00,54.3,54.3,54.26,54.28,7900.0,33.8136,33.8136,33.7887,33.8012,7900.0
2006-01-09 12:15:00,54.27,54.3,54.26,54.3,5600.0,33.795,33.8136,33.7887,33.8136,5600.0
2006-01-09 12:20:00,54.3,54.31,54.29,54.3,4800.0,33.8136,33.8199,33.8074,33.8136,4800.0
2006-01-09 12:25:00,54.3,54.33,54.29,54.32,4500.0,33.8136,33.8323,33.8074,33.8261,4500.0
2006-01-09 12:30:00,54.33,54.38,54.32,54.37,4700.0,33.8323,33.8635,33.8261,33.8572,4700.0
2006-01-09 12:35:00,54.38,54.41,54.38,54.41,1600.0,33.8635,33.8821,33.8635,33.8821,1600.0
2006-01-09 12:40:00,54.41,54.44,54.41,54.44,2700.0,33.8821,33.9008,33.8821,33.9008,2700.0
2006-01-09 12:45:00,54.44,54.45,54.37,54.37,11000.0,33.9008,33.907,33.8572,33.8572,11000.0
2006-01-09 12:50:00,54.37,54.37,54.32,54.36,5700.0,33.8572,33.8572,33.8261,33.851,5700.0
2006-01-09 12:55:00,54.35,54.39,54.31,54.37,8900.0,33.8448,33.8697,33.8199,33.8572,8900.0
2006-01-09 13:00:00,54.38,54.43,54.37,54.43,1600.0,33.8635,33.8946,33.8572,33.8946,1600.0
2006-01-09 13:05:00,54.44,54.44,54.4,54.4,4300.0,33.9008,33.9008,33.8759,33.8759,4300.0
2006-01-09 13:10:00,54.4,54.4,54.35,54.38,6800.0,33.8759,33.8759,33.8448,33.8635,6800.0
2006-01-09 13:15:00,54.38,54.38,54.36,54.36,1100.0,33.8635,33.8635,33.851,33.851,1100.0
2006-01-09 13:20:00,54.36,54.39,54.36,54.38,5500.0,33.851,33.8697,33.851,33.8635,5500.0
2006-01-09 13:25:00,54.38,54.45,54.36,54.42,16200.0,33.8635,33.907,33.851,33.8884,16200.0
2006-01-09 13:30:00,54.42,54.48,54.42,54.47,1400.0,33.8884,33.9257,33.8884,33.9195,1400.0
2006-01-09 13:35:00,54.46,54.51,54.45,54.49,8300.0,33.9133,33.9444,33.907,33.932,8300.0
2006-01-09 13:40:00,54.52,54.55,54.49,54.55,2800.0,33.9506,33.9693,33.932,33.9693,2800.0
2006-01-09 13:45:00,54.55,54.6,54.54,54.55,5300.0,33.9693,34.0005,33.9631,33.9693,5300.0
2006-01-09 13:50:00,54.55,54.56,54.49,54.5,9900.0,33.9693,33.9755,33.932,33.9382,9900.0
2006-01-09 13:55:00,54.49,54.49,54.46,54.47,3400.0,33.932,33.932,33.9133,33.9195,3400.0
2006-01-09 14:00:00,54.47,54.47,54.43,54.43,6300.0,33.9195,33.9195,33.8946,33.8946,6300.0
2006-01-09 14:05:00,54.44,54.45,54.43,54.43,6700.0,33.9008,33.907,33.8946,33.8946,6700.0
2006-01-09 14:10:00,54.45,54.46,54.42,54.42,9000.0,33.907,33.9133,33.8884,33.8884,9000.0
2006-01-09 14:15:00,54.42,54.45,54.42,54.43,4000.0,33.8884,33.907,33.8884,33.8946,4000.0
2006-01-09 14:20:00,54.42,54.43,54.4,54.42,4200.0,33.8884,33.8946,33.8759,33.8884,4200.0
2006-01-09 14:25:00,54.42,54.43,54.41,54.42,3700.0,33.8884,33.8946,33.8821,33.8884,3700.0
2006-01-09 14:30:00,54.42,54.43,54.39,54.43,11300.0,33.8884,33.8946,33.8697,33.8946,11300.0
2006-01-09 14:35:00,54.41,54.42,54.31,54.32,3700.0,33.8821,33.8884,33.8199,33.8261,3700.0
2006-01-09 14:40:00,54.33,54.42,54.33,54.39,6100.0,33.8323,33.8884,33.8323,33.8697,6100.0
2006-01-09 14:45:00,54.38,54.41,54.36,54.41,3600.0,33.8635,33.8821,33.851,33.8821,3600.0
2006-01-09 14:50:00,54.41,54.41,54.37,54.4,5700.0,33.8821,33.8821,33.8572,33.8759,5700.0
2006-01-09 14:55:00,54.4,54.42,54.4,54.41,2400.0,33.8759,33.8884,33.8759,33.8821,2400.0
2006-01-09 15:00:00,54.41,54.44,54.39,54.43,13000.0,33.8821,33.9008,33.8697,33.8946,13000.0
2006-01-09 15:05:00,54.44,54.45,54.35,54.41,14500.0,33.9008,33.907,33.8448,33.8821,14500.0
2006-01-09 15:10:00,54.4,54.41,54.36,54.39,4300.0,33.8759,33.8821,33.851,33.8697,4300.0
2006-01-09 15:15:00,54.39,54.44,54.37,54.42,16800.0,33.8697,33.9008,33.8572,33.8884,16800.0
2006-01-09 15:20:00,54.42,54.45,54.41,54.44,6200.0,33.8884,33.907,33.8821,33.9008,6200.0
2006-01-09 15:25:00,54.44,54.45,54.42,54.45,12000.0,33.9008,33.907,33.8884,33.907,12000.0
2006-01-09 15:30:00,54.44,54.46,54.44,54.45,8300.0,33.9008,33.9133,33.9008,33.907,8300.0
2006-01-09 15:35:00,54.4,54.44,54.39,54.4,14500.0,33.8759,33.9008,33.8697,33.8759,14500.0
2006-01-09 15:40:00,54.4,54.4,54.38,54.4,14700.0,33.8759,33.8759,33.8635,33.8759,14700.0
2006-01-09 15:45:00,54.4,54.4,54.39,54.39,20100.0,33.8759,33.8759,33.8697,33.8697,20100.0
2006-01-09 15:50:00,54.39,54.43,54.39,54.43,16800.0,33.8697,33.8946,33.8697,33.8946,16800.0
2006-01-09 15:55:00,54.43,54.46,54.4,54.44,12300.0,33.8946,33.9133,33.8759,33.9008,12300.0
2006-01-10 09:30:00,54.3,54.3,54.26,54.27,26900.0,33.8136,33.8136,33.7887,33.795,26900.0
2006-01-10 09:35:00,54.28,54.42,54.28,54.42,7200.0,33.8012,33.8884,33.8012,33.8884,7200.0
2006-01-10 09:40:00,54.41,54.42,54.38,54.42,5400.0,33.8821,33.8884,33.8635,33.8884,5400.0
2006-01-10 09:45:00,54.41,54.41,54.31,54.37,7500.0,33.8821,33.8821,33.8199,33.8572,7500.0
2006-01-10 09:50:00,54.32,54.32,54.29,54.32,5600.0,33.8261,33.8261,33.8074,33.8261,5600.0
2006-01-10 09:55:00,54.32,54.32,54.29,54.32,5600.0,33.8261,33.8261,33.8074,33.8261,5600.0
2006-01-10 10:00:00,54.32,54.35,54.26,54.34,12600.0,33.8261,33.8448,33.7887,33.8385,12600.0
2006-01-10 10:05:00,54.35,54.35,54.25,54.27,9300.0,33.8448,33.8448,33.7825,33.795,9300.0
2006-01-10 10:10:00,54.26,54.26,54.2,54.2,11100.0,33.7887,33.7887,33.7514,33.7514,11100.0
2006-01-10 10:15:00,54.18,54.2,54.16,54.16,57300.0,33.7389,33.7514,33.7265,33.7265,57300.0
2006-01-10 10:20:00,54.15,54.25,54.15,54.2,6600.0,33.7202,33.7825,33.7202,33.7514,6600.0
2006-01-10 10:25:00,54.22,54.45,54.22,54.39,25900.0,33.7638,33.907,33.7638,33.8697,25900.0
2006-01-10 10:30:00,54.39,54.39,54.29,54.29,3000.0,33.8697,33.8697,33.8074,33.8074,3000.0
2006-01-10 10:35:00,54.29,54.29,54.25,54.28,11700.0,33.8074,33.8074,33.7825,33.8012,11700.0
2006-01-10 10:40:00,54.27,54.27,54.15,54.17,10600.0,33.795,33.795,33.7202,33.7327,10600.0
2006-01-10 10:45:00,54.16,54.22,54.16,54.21,7500.0,33.7265,33.7638,33.7265,33.7576,7500.0
2006-01-10 10:50:00,54.23,54.3,54.21,54.28,5400.0,33.77,33.8136,33.7576,33.8012,5400.0
2006-01-10 10:55:00,54.35,54.37,54.3,54.3,16100.0,33.8448,33.8572,33.8136,33.8136,16100.0
2006-01-10 11:00:00,54.3,54.38,54.3,54.35,28400.0,33.8136,33.8635,33.8136,33.8448,28400.0
2006-01-10 11:05:00,54.34,54.36,54.33,54.35,11100.0,33.8385,33.851,33.8323,33.8448,11100.0
2006-01-10 11:10:00,54.34,54.35,54.31,54.35,3900.0,33.8385,33.8448,33.8199,33.8448,3900.0
2006-01-10 11:15:00,54.34,54.44,54.33,54.43,18800.0,33.8385,33.9008,33.8323,33.8946,18800.0
2006-01-10 11:20:00,54.44,54.45,54.39,54.39,8100.0,33.9008,33.907,33.8697,33.8697,8100.0
2006-01-10 11:25:00,54.39,54.46,54.37,54.44,12800.0,33.8697,33.9133,33.8572,33.9008,12800.0
2006-01-10 11:30:00,54.44,54.45,54.41,54.44,3500.0,33.9008,33.907,33.8821,33.9008,3500.0
2006-01-10 11:35:00,54.45,54.46,54.43,54.45,10200.0,33.907,33.9133,33.8946,33.907,10200.0
2006-01-10 11:40:00,54.45,54.46,54.44,54.46,7800.0,33.907,33.9133,33.9008,33.9133,7800.0
2006-01-10 11:45:00,54.46,54.46,54.44,54.44,1900.0,33.9133,33.9133,33.9008,33.9008,1900.0
2006-01-10 11:50:00,54.45,54.47,54.44,54.47,13300.0,33.907,33.9195,33.9008,33.9195,13300.0
2006-01-10 11:55:00,54.45,54.45,54.38,54.42,3100.0,33.907,33.907,33.8635,33.8884,3100.0
2006-01-10 12:00:00,54.42,54.44,54.37,54.42,2200.0,33.8884,33.9008,33.8572,33.8884,2200.0
2006-01-10 12:05:00,54.43,54.45,54.43,54.45,2600.0,33.8946,33.907,33.8946,33.907,2600.0
2006-01-10 12:10:00,54.45,54.46,54.42,54.42,9800.0,33.907,33.9133,33.8884,33.8884,9800.0
2006-01-10 12:15:00,54.43,54.43,54.37,54.37,7500.0,33.8946,33.8946,33.8572,33.8572,7500.0
2006-01-10 12:20:00,54.32,54.36,54.32,54.33,4000.0,33.8261,33.851,33.8261,33.8323,4000.0
2006-01-10 12:25:00,54.33,54.36,54.33,54.36,3300.0,33.8323,33.851,33.8323,33.851,3300.0
2006-01-10 12:30:00,54.36,54.36,54.33,54.33,3100.0,33.851,33.851,33.8323,33.8323,3100.0
2006-01-10 12:35:00,54.34,54.36,54.33,54.36,1500.0,33.8385,33.851,33.8323,33.851,1500.0
2006-01-10 12:40:00,54.35,54.35,54.31,54.31,4800.0,33.8448,33.8448,33.8199,33.8199,4800.0
2006-01-10 12:45:00,54.3,54.31,54.26,54.3,2800.0,33.8136,33.8199,33.7887,33.8136,2800.0
2006-01-10 12:50:00,54.31,54.34,54.3,54.32,4100.0,33.8199,33.8385,33.8136,33.8261,4100.0
2006-01-10 12:55:00,54.36,54.36,54.31,54.31,1100.0,33.851,33.851,33.8199,33.8199,1100.0
2006-01-10 13:00:00,54.31,54.34,54.3,54.34,1100.0,33.8199,33.8385,33.8136,33.8385,1100.0
2006-01-10 13:05:00,54.33,54.35,54.31,54.35,600.0,33.8323,33.8448,33.8199,33.8448,600.0
2006-01-10 13:10:00,54.34,54.35,54.32,54.34,600.0,33.8385,33.8448,33.8261,33.8385,600.0
2006-01-10 13:15:00,54.32,54.33,54.31,54.33,1300.0,33.8261,33.8323,33.8199,33.8323,1300.0
2006-01-10 13:20:00,54.35,54.38,54.32,54.37,800.0,33.8448,33.8635,33.8261,33.8572,800.0
2006-01-10 13:25:00,54.39,54.43,54.39,54.41,3700.0,33.8697,33.8946,33.8697,33.8821,3700.0
2006-01-10 13:30:00,54.42,54.42,54.36,54.36,7700.0,33.8884,33.8884,33.851,33.851,7700.0
2006-01-10 13:35:00,54.38,54.38,54.35,54.35,1300.0,33.8635,33.8635,33.8448,33.8448,1300.0
2006-01-10 13:40:00,54.38,54.39,54.36,54.39,3000.0,33.8635,33.8697,33.851,33.8697,3000.0
2006-01-10 13:45:00,54.39,54.39,54.38,54.39,6200.0,33.8697,33.8697,33.8635,33.8697,6200.0
2006-01-10 13:50:00,54.4,54.45,54.39,54.45,16000.0,33.8759,33.907,33.8697,33.907,16000.0
2006-01-10 13:55:00,54.42,54.44,54.42,54.42,2500.0,33.8884,33.9008,33.8884,33.8884,2500.0
2006-01-10 14:00:00,54.39,54.44,54.38,54.38,4500.0,33.8697,33.9008,33.8635,33.8635,4500.0
2006-01-10 14:05:00,54.38,54.43,54.38,54.39,3700.0,33.8635,33.8946,33.8635,33.8697,3700.0
2006-01-10 14:10:00,54.39,54.4,54.38,54.4,4600.0,33.8697,33.8759,33.8635,33.8759,4600.0
2006-01-10 14:15:00,54.39,54.41,54.38,54.39,4000.0,33.8697,33.8821,33.8635,33.8697,4000.0
2006-01-10 14:20:00,54.39,54.43,54.38,54.4,6400.0,33.8697,33.8946,33.8635,33.8759,6400.0
2006-01-10 14:25:00,54.39,54.39,54.38,54.38,4800.0,33.8697,33.8697,33.8635,33.8635,4800.0
2006-01-10 14:30:00,54.38,54.42,54.38,54.42,5900.0,33.8635,33.8884,33.8635,33.8884,5900.0
2006-01-10 14:35:00,54.41,54.44,54.39,54.41,6200.0,33.8821,33.9008,33.8697,33.8821,6200.0
2006-01-10 14:40:00,54.41,54.42,54.38,54.38,10200.0,33.8821,33.8884,33.8635,33.8635,10200.0
2006-01-10 14:45:00,54.38,54.41,54.36,54.36,4600.0,33.8635,33.8821,33.851,33.851,4600.0
2006-01-10 14:50:00,54.36,54.36,54.32,54.33,6300.0,33.851,33.851,33.8261,33.8323,6300.0
2006-01-10 14:55:00,54.33,54.33,54.3,54.3,8200.0,33.8323,33.8323,33.8136,33.8136,8200.0
2006-01-10 15:00:00,54.28,54.31,54.27,54.31,73500.0,33.8012,33.8199,33.795,33.8199,73500.0
2006-01-10 15:05:00,54.31,54.32,54.25,54.25,15600.0,33.8199,33.8261,33.7825,33.7825,15600.0
2006-01-10 15:10:00,54.26,54.27,54.2,54.26,11800.0,33.7887,33.795,33.7514,33.7887,11800.0
2006-01-10 15:15:00,54.24,54.25,54.2,54.2,8900.0,33.7763,33.7825,33.7514,33.7514,8900.0
2006-01-10 15:20:00,54.24,54.25,54.2,54.24,10200.0,33.7763,33.7825,33.7514,33.7763,10200.0
2006-01-10 15:25:00,54.21,54.3,54.2,54.24,13700.0,33.7576,33.8136,33.7514,33.7763,13700.0
2006-01-10 15:30:00,54.25,54.28,54.24,54.27,31400.0,33.7825,33.8012,33.7763,33.795,31400.0
2006-01-10 15:35:00,54.27,54.27,54.2,54.2,21800.0,33.795,33.795,33.7514,33.7514,21800.0
2006-01-10 15:40:00,54.2,54.2,54.18,54.2,6800.0,33.7514,33.7514,33.7389,33.7514,6800.0
2006-01-10 15:45:00,54.19,54.2,54.16,54.16,26500.0,33.7451,33.7514,33.7265,33.7265,26500.0
2006-01-10 15:50:00,54.16,54.2,54.16,54.18,14600.0,33.7265,33.7514,33.7265,33.7389,14600.0
2006-01-10 15:55:00,54.18,54.19,54.16,54.19,12500.0,33.7389,33.7451,33.7265,33.7451,12500.0
2006-01-11 09:30:00,54.22,54.23,54.2,54.23,16400.0,33.7638,33.77,33.7514,33.77,16400.0
2006-01-11 09:35:00,54.23,54.23,54.19,54.19,6600.0,33.77,33.77,33.7451,33.7451,6600.0
2006-01-11 09:40:00,54.17,54.2,54.06,54.17,63200.0,33.7327,33.7514,33.6642,33.7327,63200.0
2006-01-11 09:45:00,54.18,54.21,54.17,54.2,13600.0,33.7389,33.7576,33.7327,33.7514,13600.0
2006-01-11 09:50:00,54.2,54.28,54.2,54.28,14100.0,33.7514,33.8012,33.7514,33.8012,14100.0
2006-01-11 09:55:00,54.28,54.3,54.24,54.29,17100.0,33.8012,33.8136,33.7763,33.8074,17100.0
2006-01-11 10:00:00,54.34,54.34,54.22,54.24,12100.0,33.8385,33.8385,33.7638,33.7763,12100.0
2006-01-11 10:05:00,54.22,54.23,54.21,54.22,1200.0,33.7638,33.77,33.7576,33.7638,1200.0
2006-01-11 10:10:00,54.2,54.26,54.2,54.2,9500.0,33.7514,33.7887,33.7514,33.7514,9500.0
2006-01-11 10:15:00,54.2,54.2,54.19,54.2,27900.0,33.7514,33.7514,33.7451,33.7514,27900.0
2006-01-11 10:20:00,54.2,54.25,54.2,54.25,28400.0,33.7514,33.7825,33.7514,33.7825,28400.0
2006-01-11 10:25:00,54.25,54.26,54.24,54.25,68000.0,33.7825,33.7887,33.7763,33.7825,68000.0
2006-01-11 10:30:00,54.22,54.29,54.21,54.28,60800.0,33.7638,33.8074,33.7576,33.8012,60800.0
2006-01-11 10:35:00,54.26,54.32,54.26,54.29,8900.0,33.7887,33.8261,33.7887,33.8074,8900.0
2006-01-11 10:40:00,54.27,54.35,54.24,54.34,15400.0,33.795,33.8448,33.7763,33.8385,15400.0
2006-01-11 10:45:00,54.35,54.35,54.3,54.31,5600.0,33.8448,33.8448,33.8136,33.8199,5600.0
2006-01-11 10:50:00,54.3,54.32,54.29,54.32,10500.0,33.8136,33.8261,33.8074,33.8261,10500.0
2006-01-11 10:55:00,54.31,54.31,54.3,54.3,3700.0,33.8199,33.8199,33.8136,33.8136,3700.0
2006-01-11 11:00:00,54.3,54.31,54.3,54.3,7700.0,33.8136,33.8199,33.8136,33.8136,7700.0
2006-01-11 11:05:00,54.31,54.32,54.3,54.3,19600.0,33.8199,33.8261,33.8136,33.8136,19600.0
2006-01-11 11:10:00,54.3,54.31,54.23,54.24,47600.0,33.8136,33.8199,33.77,33.7763,47600.0
2006-01-11 11:15:00,54.23,54.26,54.2,54.25,9300.0,33.77,33.7887,33.7514,33.7825,9300.0
2006-01-11 11:20:00,54.25,54.26,54.25,54.25,5400.0,33.7825,33.7887,33.7825,33.7825,5400.0
2006-01-11 11:25:00,54.25,54.27,54.25,54.26,7200.0,33.7825,33.795,33.7825,33.7887,7200.0
2006-01-11 11:30:00,54.25,54.27,54.25,54.25,6300.0,33.7825,33.795,33.7825,33.7825,6300.0
2006-01-11 11:35:00,54.26,54.29,54.25,54.28,6800.0,33.7887,33.8074,33.7825,33.8012,6800.0
2006-01-11 11:40:00,54.28,54.28,54.25,54.27,18300.0,33.8012,33.8012,33.7825,33.795,18300.0
2006-01-11 11:45:00,54.27,54.27,54.24,54.24,4000.0,33.795,33.795,33.7763,33.7763,4000.0
2006-01-11 11:50:00,54.25,54.25,54.17,54.19,9700.0,33.7825,33.7825,33.7327,33.7451,9700.0
2006-01-11 11:55:00,54.19,54.19,54.15,54.15,4900.0,33.7451,33.7451,33.7202,33.7202,4900.0
2006-01-11 12:00:00,54.15,54.15,54.1,54.1,8300.0,33.7202,33.7202,33.6891,33.6891,8300.0
2006-01-11 12:05:00,54.09,54.09,54.06,54.07,6300.0,33.6829,33.6829,33.6642,33.6704,6300.0
2006-01-11 12:10:00,54.07,54.07,54.02,54.02,9000.0,33.6704,33.6704,33.6393,33.6393,9000.0
2006-01-11 12:15:00,54.04,54.07,54.0,54.02,38200.0,33.6517,33.6704,33.6268,33.6393,38200.0
2006-01-11 12:20:00,54.02,54.02,54.01,54.02,7400.0,33.6393,33.6393,33.633,33.6393,7400.0
2006-01-11 12:25:00,54.02,54.04,53.93,53.93,12900.0,33.6393,33.6517,33.5832,33.5832,12900.0
2006-01-11 12:30:00,53.93,53.93,53.81,53.88,36800.0,33.5832,33.5832,33.5085,33.5521,36800.0
2006-01-11 12:35:00,53.87,53.96,53.85,53.96,7000.0,33.5459,33.6019,33.5334,33.6019,7000.0
2006-01-11 12:40:00,53.92,53.93,53.91,53.91,2300.0,33.577,33.5832,33.5708,33.5708,2300.0
2006-01-11 12:45:00,53.91,53.94,53.9,53.94,2300.0,33.5708,33.5895,33.5645,33.5895,2300.0
2006-01-11 12:50:00,53.94,53.95,53.92,53.95,1900.0,33.5895,33.5957,33.577,33.5957,1900.0
2006-01-11 12:55:00,53.93,53.95,53.89,53.92,5900.0,33.5832,33.5957,33.5583,33.577,5900.0
2006-01-11 13:00:00,53.92,53.93,53.88,53.89,3900.0,33.577,33.5832,33.5521,33.5583,3900.0
2006-01-11 13:05:00,53.89,53.91,53.88,53.89,13100.0,33.5583,33.5708,33.5521,33.5583,13100.0
2006-01-11 13:10:00,53.9,53.9,53.82,53.82,6500.0,33.5645,33.5645,33.5147,33.5147,6500.0
2006-01-11 13:15:00,53.81,53.83,53.75,53.83,10600.0,33.5085,33.521,33.4711,33.521,10600.0
2006-01-11 13:20:00,53.83,53.84,53.8,53.8,3500.0,33.521,33.5272,33.5023,33.5023,3500.0
2006-01-11 13:25:00,53.8,53.83,53.8,53.82,3300.0,33.5023,33.521,33.5023,33.5147,3300.0
2006-01-11 13:30:00,53.83,53.83,53.81,53.82,1800.0,33.521,33.521,33.5085,33.5147,1800.0
2006-01-11 13:35:00,53.82,53.83,53.8,53.83,6400.0,33.5147,33.521,33.5023,33.521,6400.0
2006-01-11 13:40:00,53.83,53.84,53.81,53.84,5200.0,33.521,33.5272,33.5085,33.5272,5200.0
2006-01-11 13:45:00,53.84,53.85,53.82,53.85,7200.0,33.5272,33.5334,33.5147,33.5334,7200.0
2006-01-11 13:50:00,53.85,53.86,53.81,53.81,4800.0,33.5334,33.5396,33.5085,33.5085,4800.0
2006-01-11 13:55:00,53.82,53.92,53.8,53.85,9000.0,33.5147,33.577,33.5023,33.5334,9000.0
2006-01-11 14:00:00,53.83,53.84,53.8,53.83,8500.0,33.521,33.5272,33.5023,33.521,8500.0
2006-01-11 14:05:00,53.83,53.85,53.8,53.82,7400.0,33.521,33.5334,33.5023,33.5147,7400.0
2006-01-11 14:10:00,53.82,53.91,53.81,53.85,8300.0,33.5147,33.5708,33.5085,33.5334,8300.0
2006-01-11 14:15:00,53.85,53.86,53.83,53.86,13500.0,33.5334,33.5396,33.521,33.5396,13500.0
2006-01-11 14:20:00,53.86,53.87,53.84,53.84,4500.0,33.5396,33.5459,33.5272,33.5272,4500.0
2006-01-11 14:25:00,53.84,53.86,53.83,53.83,2900.0,33.5272,33.5396,33.521,33.521,2900.0
2006-01-11 14:30:00,53.83,53.84,53.81,53.82,4900.0,33.521,33.5272,33.5085,33.5147,4900.0
2006-01-11 14:35:00,53.83,53.85,53.81,53.83,6200.0,33.521,33.5334,33.5085,33.521,6200.0
2006-01-11 14:40:00,53.83,53.85,53.82,53.82,5100.0,33.521,33.5334,33.5147,33.5147,5100.0
2006-01-11 14:45:00,53.81,53.86,53.8,53.85,5800.0,33.5085,33.5396,33.5023,33.5334,5800.0
2006-01-11 14:50:00,53.86,53.87,53.83,53.87,3800.0,33.5396,33.5459,33.521,33.5459,3800.0
2006-01-11 14:55:00,53.87,53.91,53.87,53.9,7900.0,33.5459,33.5708,33.5459,33.5645,7900.0
2006-01-11 15:00:00,53.91,53.96,53.91,53.96,6800.0,33.5708,33.6019,33.5708,33.6019,6800.0
2006-01-11 15:05:00,53.95,54.0,53.95,54.0,10700.0,33.5957,33.6268,33.5957,33.6268,10700.0
2006-01-11 15:10:00,53.99,53.99,53.97,53.97,4400.0,33.6206,33.6206,33.6081,33.6081,4400.0
2006-01-11 15:15:00,53.97,53.98,53.94,53.96,12300.0,33.6081,33.6144,33.5895,33.6019,12300.0
2006-01-11 15:20:00,53.96,53.99,53.95,53.99,8100.0,33.6019,33.6206,33.5957,33.6206,8100.0
2006-01-11 15:25:00,53.98,54.0,53.97,53.97,5400.0,33.6144,33.6268,33.6081,33.6081,5400.0
2006-01-11 15:30:00,53.98,53.98,53.94,53.94,4900.0,33.6144,33.6144,33.5895,33.5895,4900.0
2006-01-11 15:35:00,53.95,53.95,53.89,53.9,11100.0,33.5957,33.5957,33.5583,33.5645,11100.0
2006-01-11 15:40:00,53.91,53.97,53.91,53.94,8900.0,33.5708,33.6081,33.5708,33.5895,8900.0
2006-01-11 15:45:00,53.97,54.0,53.96,54.0,9400.0,33.6081,33.6268,33.6019,33.6268,9400.0
2006-01-11 15:50:00,53.97,53.99,53.91,53.92,10100.0,33.6081,33.6206,33.5708,33.577,10100.0
2006-01-11 15:55:00,53.92,53.97,53.92,53.97,15900.0,33.577,33.6081,33.577,33.6081,15900.0
2006-01-12 09:30:00,53.88,53.88,53.8,53.8,23400.0,33.5521,33.5521,33.5023,33.5023,23400.0
2006-01-12 09:35:00,53.8,54.04,53.77,54.04,8000.0,33.5023,33.6517,33.4836,33.6517,8000.0
2006-01-12 09:40:00,54.06,54.12,53.93,54.01,6000.0,33.6642,33.7015,33.5832,33.633,6000.0
2006-01-12 09:45:00,53.94,54.01,53.92,53.98,5400.0,33.5895,33.633,33.577,33.6144,5400.0
2006-01-12 09:50:00,53.95,54.11,53.95,54.03,3700.0,33.5957,33.6953,33.5957,33.6455,3700.0
2006-01-12 09:55:00,54.05,54.1,53.97,54.06,108900.0,33.658,33.6891,33.6081,33.6642,108900.0
2006-01-12 10:00:00,54.09,54.25,54.09,54.24,10400.0,33.6829,33.7825,33.6829,33.7763,10400.0
2006-01-12 10:05:00,54.24,54.24,54.14,54.14,12000.0,33.7763,33.7763,33.714,33.714,12000.0
2006-01-12 10:10:00,54.12,54.13,54.1,54.13,10200.0,33.7015,33.7078,33.6891,33.7078,10200.0
2006-01-12 10:15:00,54.07,54.21,54.07,54.21,12600.0,33.6704,33.7576,33.6704,33.7576,12600.0
2006-01-12 10:20:00,54.18,54.27,54.18,54.23,12700.0,33.7389,33.795,33.7389,33.77,12700.0
2006-01-12 10:25:00,54.23,54.27,54.21,54.22,5400.0,33.77,33.795,33.7576,33.7638,5400.0
2006-01-12 10:30:00,54.23,54.24,54.18,54.18,7900.0,33.77,33.7763,33.7389,33.7389,7900.0
2006-01-12 10:35:00,54.18,54.2,54.12,54.14,9400.0,33.7389,33.7514,33.7015,33.714,9400.0
2006-01-12 10:40:00,54.1,54.11,54.01,54.01,9700.0,33.6891,33.6953,33.633,33.633,9700.0
2006-01-12 10:45:00,54.03,54.1,54.01,54.01,3300.0,33.6455,33.6891,33.633,33.633,3300.0
2006-01-12 10:50:00,54.04,54.05,54.03,54.03,2800.0,33.6517,33.658,33.6455,33.6455,2800.0
2006-01-12 10:55:00,54.05,54.07,54.04,54.06,3200.0,33.658,33.6704,33.6517,33.6642,3200.0
2006-01-12 11:00:00,54.04,54.13,54.04,54.13,5100.0,33.6517,33.7078,33.6517,33.7078,5100.0
2006-01-12 11:05:00,54.12,54.12,54.04,54.04,5300.0,33.7015,33.7015,33.6517,33.6517,5300.0
2006-01-12 11:10:00,54.04,54.05,54.0,54.04,3600.0,33.6517,33.658,33.6268,33.6517,3600.0
2006-01-12 11:15:00,54.04,54.05,54.03,54.03,3300.0,33.6517,33.658,33.6455,33.6455,3300.0
2006-01-12 11:20:00,54.03,54.04,53.95,53.98,19000.0,33.6455,33.6517,33.5957,33.6144,19000.0
2006-01-12 11:25:00,53.98,54.05,53.98,54.04,4200.0,33.6144,33.658,33.6144,33.6517,4200.0
2006-01-12 11:30:00,54.03,54.09,54.03,54.06,2800.0,33.6455,33.6829,33.6455,33.6642,2800.0
2006-01-12 11:35:00,54.09,54.17,54.09,54.13,5800.0,33.6829,33.7327,33.6829,33.7078,5800.0
2006-01-12 11:40:00,54.16,54.19,54.15,54.16,6200.0,33.7265,33.7451,33.7202,33.7265,6200.0
2006-01-12 11:45:00,54.15,54.15,54.1,54.1,1600.0,33.7202,33.7202,33.6891,33.6891,1600.0
2006-01-12 11:50:00,54.13,54.13,54.11,54.13,2300.0,33.7078,33.7078,33.6953,33.7078,2300.0
2006-01-12 11:55:00,54.14,54.19,54.13,54.19,1700.0,33.714,33.7451,33.7078,33.7451,1700.0
2006-01-12 12:00:00,54.17,54.22,54.16,54.22,5800.0,33.7327,33.7638,33.7265,33.7638,5800.0
2006-01-12 12:05:00,54.23,54.23,54.17,54.17,2100.0,33.77,33.77,33.7327,33.7327,2100.0
2006-01-12 12:10:00,54.17,54.19,54.17,54.19,800.0,33.7327,33.7451,33.7327,33.7451,800.0
2006-01-12 12:15:00,54.19,54.2,54.16,54.16,1500.0,33.7451,33.7514,33.7265,33.7265,1500.0
2006-01-12 12:20:00,54.16,54.24,54.16,54.23,8000.0,33.7265,33.7763,33.7265,33.77,8000.0
2006-01-12 12:25:00,54.22,54.22,54.17,54.2,17300.0,33.7638,33.7638,33.7327,33.7514,17300.0
2006-01-12 12:30:00,54.19,54.2,54.19,54.19,9600.0,33.7451,33.7514,33.7451,33.7451,9600.0
2006-01-12 12:35:00,54.19,54.24,54.18,54.24,22400.0,33.7451,33.7763,33.7389,33.7763,22400.0
2006-01-12 12:40:00,54.25,54.26,54.22,54.22,4000.0,33.7825,33.7887,33.7638,33.7638,4000.0
2006-01-12 12:45:00,54.23,54.23,54.21,54.22,2400.0,33.77,33.77,33.7576,33.7638,2400.0
2006-01-12 12:50:00,54.23,54.23,54.21,54.23,6200.0,33.77,33.77,33.7576,33.77,6200.0
2006-01-12 12:55:00,54.24,54.25,54.21,54.21,4200.0,33.7763,33.7825,33.7576,33.7576,4200.0
2006-01-12 13:00:00,54.21,54.24,54.21,54.24,3400.0,33.7576,33.7763,33.7576,33.7763,3400.0
2006-01-12 13:05:00,54.24,54.29,54.24,54.26,14200.0,33.7763,33.8074,33.7763,33.7887,14200.0
2006-01-12 13:10:00,54.26,54.28,54.25,54.27,8900.0,33.7887,33.8012,33.7825,33.795,8900.0
2006-01-12 13:15:00,54.27,54.28,54.26,54.28,4300.0,33.795,33.8012,33.7887,33.8012,4300.0
2006-01-12 13:20:00,54.3,54.32,54.27,54.28,7200.0,33.8136,33.8261,33.795,33.8012,7200.0
2006-01-12 13:25:00,54.29,54.29,54.26,54.28,3800.0,33.8074,33.8074,33.7887,33.8012,3800.0
2006-01-12 13:30:00,54.28,54.3,54.28,54.3,2700.0,33.8012,33.8136,33.8012,33.8136,2700.0
2006-01-12 13:35:00,54.29,54.3,54.29,54.29,18300.0,33.8074,33.8136,33.8074,33.8074,18300.0
2006-01-12 13:40:00,54.29,54.3,54.28,54.28,7000.0,33.8074,33.8136,33.8012,33.8012,7000.0
2006-01-12 13:45:00,54.28,54.31,54.28,54.29,9900.0,33.8012,33.8199,33.8012,33.8074,9900.0
2006-01-12 13:50:00,54.29,54.3,54.28,54.28,5900.0,33.8074,33.8136,33.8012,33.8012,5900.0
2006-01-12 13:55:00,54.28,54.28,54.2,54.2,10400.0,33.8012,33.8012,33.7514,33.7514,10400.0
2006-01-12 14:00:00,54.19,54.2,54.18,54.18,2100.0,33.7451,33.7514,33.7389,33.7389,2100.0
2006-01-12 14:05:00,54.18,54.19,54.12,54.16,4000.0,33.7389,33.7451,33.7015,33.7265,4000.0
2006-01-12 14:10:00,54.16,54.17,54.09,54.12,13300.0,33.7265,33.7327,33.6829,33.7015,13300.0
2006-01-12 14:15:00,54.08,54.13,54.08,54.1,6100.0,33.6766,33.7078,33.6766,33.6891,6100.0
2006-01-12 14:20:00,54.1,54.17,54.1,54.15,3400.0,33.6891,33.7327,33.6891,33.7202,3400.0
2006-01-12 14:25:00,54.16,54.28,54.16,54.24,13100.0,33.7265,33.8012,33.7265,33.7763,13100.0
2006-01-12 14:30:00,54.23,54.23,54.15,54.16,6500.0,33.77,33.77,33.7202,33.7265,6500.0
2006-01-12 14:35:00,54.16,54.18,54.16,54.18,5100.0,33.7265,33.7389,33.7265,33.7389,5100.0
2006-01-12 14:40:00,54.17,54.18,54.14,54.14,3700.0,33.7327,33.7389,33.714,33.714,3700.0
2006-01-12 14:45:00,54.15,54.15,54.08,54.14,5800.0,33.7202,33.7202,33.6766,33.714,5800.0
2006-01-12 14:50:00,54.11,54.15,54.1,54.14,2200.0,33.6953,33.7202,33.6891,33.714,2200.0
2006-01-12 14:55:00,54.13,54.18,54.11,54.13,11800.0,33.7078,33.7389,33.6953,33.7078,11800.0
2006-01-12 15:00:00,54.16,54.2,54.16,54.2,3000.0,33.7265,33.7514,33.7265,33.7514,3000.0
2006-01-12 15:05:00,54.2,54.23,54.16,54.21,4900.0,33.7514,33.77,33.7265,33.7576,4900.0
2006-01-12 15:10:00,54.22,54.24,54.2,54.21,6700.0,33.7638,33.7763,33.7514,33.7576,6700.0
2006-01-12 15:15:00,54.21,54.25,54.21,54.23,8500.0,33.7576,33.7825,33.7576,33.77,8500.0
2006-01-12 15:20:00,54.23,54.25,54.2,54.2,6500.0,33.77,33.7825,33.7514,33.7514,6500.0
2006-01-12 15:25:00,54.2,54.22,54.2,54.22,4100.0,33.7514,33.7638,33.7514,33.7638,4100.0
2006-01-12 15:30:00,54.23,54.24,54.23,54.23,4400.0,33.77,33.7763,33.77,33.77,4400.0
2006-01-12 15:35:00,54.23,54.25,54.22,54.22,11300.0,33.77,33.7825,33.7638,33.7638,11300.0
2006-01-12 15:40:00,54.21,54.27,54.21,54.25,14100.0,33.7576,33.795,33.7576,33.7825,14100.0
2006-01-12 15:45:00,54.26,54.28,54.21,54.23,13800.0,33.7887,33.8012,33.7576,33.77,13800.0
2006-01-12 15:50:00,54.25,54.25,54.22,54.25,11000.0,33.7825,33.7825,33.7638,33.7825,11000.0
2006-01-12 15:55:00,54.25,54.28,54.24,54.25,13100.0,33.7825,33.8012,33.7763,33.7825,13100.0
2006-01-13 09:30:00,54.3,54.45,54.3,54.43,20600.0,33.8136,33.907,33.8136,33.8946,20600.0
2006-01-13 09:35:00,54.45,54.63,54.44,54.5,27400.0,33.907,34.0191,33.9008,33.9382,27400.0
2006-01-13 09:40:00,54.52,54.67,54.5,54.67,7100.0,33.9506,34.044,33.9382,34.044,7100.0
2006-01-13 09:45:00,54.67,54.67,54.59,54.59,6300.0,34.044,34.044,33.9942,33.9942,6300.0
2006-01-13 09:50:00,54.59,54.61,54.56,54.61,12600.0,33.9942,34.0067,33.9755,34.0067,12600.0
2006-01-13 09:55:00,54.6,54.65,54.59,54.63,10000.0,34.0005,34.0316,33.9942,34.0191,10000.0
2006-01-13 10:00:00,54.62,54.65,54.51,54.54,8300.0,34.0129,34.0316,33.9444,33.9631,8300.0
2006-01-13 10:05:00,54.57,54.6,54.56,54.58,2400.0,33.9818,34.0005,33.9755,33.988,2400.0
2006-01-13 10:10:00,54.58,54.59,54.52,54.53,2700.0,33.988,33.9942,33.9506,33.9569,2700.0
2006-01-13 10:15:00,54.53,54.58,54.51,54.54,5200.0,33.9569,33.988,33.9444,33.9631,5200.0
2006-01-13 10:20:00,54.55,54.56,54.52,54.56,3400.0,33.9693,33.9755,33.9506,33.9755,3400.0
2006-01-13 10:25:00,54.56,54.66,54.56,54.66,4300.0,33.9755,34.0378,33.9755,34.0378,4300.0
2006-01-13 10:30:00,54.65,54.66,54.55,54.57,6800.0,34.0316,34.0378,33.9693,33.9818,6800.0
2006-01-13 10:35:00,54.58,54.58,54.54,54.55,4300.0,33.988,33.988,33.9631,33.9693,4300.0
2006-01-13 10:40:00,54.55,54.56,54.51,54.52,4500.0,33.9693,33.9755,33.9444,33.9506,4500.0
2006-01-13 10:45:00,54.51,54.6,54.48,54.58,9200.0,33.9444,34.0005,33.9257,33.988,9200.0
2006-01-13 10:50:00,54.59,54.6,54.56,54.59,4800.0,33.9942,34.0005,33.9755,33.9942,4800.0
2006-01-13 10:55:00,54.59,54.59,54.57,54.57,3300.0,33.9942,33.9942,33.9818,33.9818,3300.0
2006-01-13 11:00:00,54.52,54.52,54.44,54.46,13000.0,33.9506,33.9506,33.9008,33.9133,13000.0
2006-01-13 11:05:00,54.47,54.56,54.47,54.53,4300.0,33.9195,33.9755,33.9195,33.9569,4300.0
2006-01-13 11:10:00,54.54,54.58,54.54,54.58,6800.0,33.9631,33.988,33.9631,33.988,6800.0
2006-01-13 11:15:00,54.58,54.58,54.54,54.56,2500.0,33.988,33.988,33.9631,33.9755,2500.0
2006-01-13 11:20:00,54.54,54.54,54.48,54.53,4800.0,33.9631,33.9631,33.9257,33.9569,4800.0
2006-01-13 11:25:00,54.54,54.54,54.51,54.53,2000.0,33.9631,33.9631,33.9444,33.9569,2000.0
2006-01-13 11:30:00,54.54,54.6,54.51,54.52,22100.0,33.9631,34.0005,33.9444,33.9506,22100.0
2006-01-13 11:35:00,54.53,54.53,54.46,54.46,5200.0,33.9569,33.9569,33.9133,33.9133,5200.0
2006-01-13 11:40:00,54.46,54.47,54.42,54.42,3900.0,33.9133,33.9195,33.8884,33.8884,3900.0
2006-01-13 11:45:00,54.42,54.45,54.41,54.45,3600.0,33.8884,33.907,33.8821,33.907,3600.0
2006-01-13 11:50:00,54.45,54.45,54.36,54.38,8400.0,33.907,33.907,33.851,33.8635,8400.0
2006-01-13 11:55:00,54.38,54.4,54.37,54.4,5400.0,33.8635,33.8759,33.8572,33.8759,5400.0
2006-01-13 12:00:00,54.4,54.48,54.4,54.47,8300.0,33.8759,33.9257,33.8759,33.9195,8300.0
2006-01-13 12:05:00,54.46,54.46,54.35,54.42,11400.0,33.9133,33.9133,33.8448,33.8884,11400.0
2006-01-13 12:10:00,54.4,54.43,54.38,54.42,7100.0,33.8759,33.8946,33.8635,33.8884,7100.0
2006-01-13 12:15:00,54.4,54.45,54.37,54.45,5200.0,33.8759,33.907,33.8572,33.907,5200.0
2006-01-13 12:20:00,54.44,54.48,54.44,54.46,4400.0,33.9008,33.9257,33.9008,33.9133,4400.0
2006-01-13 12:25:00,54.46,54.46,54.38,54.46,10200.0,33.9133,33.9133,33.8635,33.9133,10200.0
2006-01-13 12:30:00,54.47,54.55,54.47,54.48,11900.0,33.9195,33.9693,33.9195,33.9257,11900.0
2006-01-13 12:35:00,54.48,54.51,54.48,54.5,9200.0,33.9257,33.9444,33.9257,33.9382,9200.0
2006-01-13 12:40:00,54.5,54.5,54.39,54.39,8700.0,33.9382,33.9382,33.8697,33.8697,8700.0
2006-01-13 12:45:00,54.39,54.43,54.33,54.4,12000.0,33.8697,33.8946,33.8323,33.8759,12000.0
2006-01-13 12:50:00,54.4,54.45,54.4,54.45,7600.0,33.8759,33.907,33.8759,33.907,7600.0
2006-01-13 12:55:00,54.48,54.48,54.4,54.44,9500.0,33.9257,33.9257,33.8759,33.9008,9500.0
2006-01-13 13:00:00,54.45,54.45,54.4,54.43,4400.0,33.907,33.907,33.8759,33.8946,4400.0
2006-01-13 13:05:00,54.43,54.5,54.42,54.5,4000.0,33.8946,33.9382,33.8884,33.9382,4000.0
2006-01-13 13:10:00,54.49,54.5,54.46,54.48,7500.0,33.932,33.9382,33.9133,33.9257,7500.0
2006-01-13 13:15:00,54.46,54.49,54.45,54.46,4400.0,33.9133,33.932,33.907,33.9133,4400.0
2006-01-13 13:20:00,54.47,54.48,54.44,54.46,6300.0,33.9195,33.9257,33.9008,33.9133,6300.0
2006-01-13 13:25:00,54.44,54.5,54.44,54.48,4600.0,33.9008,33.9382,33.9008,33.9257,4600.0
2006-01-13 13:30:00,54.46,54.5,54.46,54.5,273500.0,33.9133,33.9382,33.9133,33.9382,273500.0
2006-01-13 13:35:00,54.5,54.5,54.4,54.45,12100.0,33.9382,33.9382,33.8759,33.907,12100.0
2006-01-13 13:40:00,54.45,54.47,54.45,54.47,1300.0,33.907,33.9195,33.907,33.9195,1300.0
2006-01-13 13:45:00,54.49,54.5,54.48,54.5,2600.0,33.932,33.9382,33.9257,33.9382,2600.0
2006-01-13 13:50:00,54.5,54.5,54.49,54.49,9900.0,33.9382,33.9382,33.932,33.932,9900.0
2006-01-13 13:55:00,54.49,54.5,54.47,54.5,10100.0,33.932,33.9382,33.9195,33.9382,10100.0
2006-01-13 14:00:00,54.49,54.5,54.49,54.5,4000.0,33.932,33.9382,33.932,33.9382,4000.0
2006-01-13 14:05:00,54.49,54.51,54.49,54.5,8100.0,33.932,33.9444,33.932,33.9382,8100.0
2006-01-13 14:10:00,54.5,54.5,54.37,54.4,9700.0,33.9382,33.9382,33.8572,33.8759,9700.0
2006-01-13 14:15:00,54.4,54.44,54.39,54.42,6900.0,33.8759,33.9008,33.8697,33.8884,6900.0
2006-01-13 14:20:00,54.42,54.48,54.42,54.48,7100.0,33.8884,33.9257,33.8884,33.9257,7100.0
2006-01-13 14:25:00,54.47,54.5,54.47,54.49,5800.0,33.9195,33.9382,33.9195,33.932,5800.0
2006-01-13 14:30:00,54.5,54.5,54.48,54.5,11700.0,33.9382,33.9382,33.9257,33.9382,11700.0
2006-01-13 14:35:00,54.5,54.5,54.46,54.49,13700.0,33.9382,33.9382,33.9133,33.932,13700.0
2006-01-13 14:40:00,54.49,54.5,54.49,54.49,18500.0,33.932,33.9382,33.932,33.932,18500.0
2006-01-13 14:45:00,54.5,54.5,54.49,54.49,21600.0,33.9382,33.9382,33.932,33.932,21600.0
2006-01-13 14:50:00,54.5,54.5,54.47,54.49,9600.0,33.9382,33.9382,33.9195,33.932,9600.0
2006-01-13 14:55:00,54.49,54.57,54.47,54.57,10000.0,33.932,33.9818,33.9195,33.9818,10000.0
2006-01-13 15:00:00,54.5,54.62,54.5,54.55,35000.0,33.9382,34.0129,33.9382,33.9693,35000.0
2006-01-13 15:05:00,54.55,54.59,54.53,54.58,7300.0,33.9693,33.9942,33.9569,33.988,7300.0
2006-01-13 15:10:00,54.57,54.6,54.57,54.59,12100.0,33.9818,34.0005,33.9818,33.9942,12100.0
2006-01-13 15:15:00,54.59,54.59,54.52,54.54,9600.0,33.9942,33.9942,33.9506,33.9631,9600.0
2006-01-13 15:20:00,54.53,54.56,54.52,54.53,6100.0,33.9569,33.9755,33.9506,33.9569,6100.0
2006-01-13 15:25:00,54.54,54.55,54.51,54.54,3700.0,33.9631,33.9693,33.9444,33.9631,3700.0
2006-01-13 15:30:00,54.54,54.55,54.52,54.53,5000.0,33.9631,33.9693,33.9506,33.9569,5000.0
2006-01-13 15:35:00,54.53,54.54,54.48,54.49,14300.0,33.9569,33.9631,33.9257,33.932,14300.0
2006-01-13 15:40:00,54.49,54.49,54.44,54.46,15300.0,33.932,33.932,33.9008,33.9133,15300.0
2006-01-13 15:45:00,54.46,54.47,54.42,54.46,22000.0,33.9133,33.9195,33.8884,33.9133,22000.0
2006-01-13 15:50:00,54.46,54.48,54.44,54.48,13200.0,33.9133,33.9257,33.9008,33.9257,13200.0
2006-01-13 15:55:00,54.48,54.51,54.48,54.48,11400.0,33.9257,33.9444,33.9257,33.9257,11400.0
2006-01-17 09:30:00,54.5,54.55,54.49,54.55,23500.0,33.9382,33.9693,33.932,33.9693,23500.0
2006-01-17 09:35:00,54.55,54.81,54.55,54.7,9900.0,33.9693,34.1312,33.9693,34.0627,9900.0
2006-01-17 09:40:00,54.73,54.83,54.72,54.83,22900.0,34.0814,34.1437,34.0752,34.1437,22900.0
2006-01-17 09:45:00,54.82,54.95,54.71,54.79,21900.0,34.1375,34.2184,34.069,34.1188,21900.0
2006-01-17 09:50:00,54.75,54.81,54.7,54.76,11600.0,34.0939,34.1312,34.0627,34.1001,11600.0
2006-01-17 09:55:00,54.77,54.86,54.77,54.86,10100.0,34.1063,34.1624,34.1063,34.1624,10100.0
2006-01-17 10:00:00,54.86,55.0,54.86,54.99,15100.0,34.1624,34.2495,34.1624,34.2433,15100.0
2006-01-17 10:05:00,54.99,55.03,54.92,54.92,21300.0,34.2433,34.2682,34.1997,34.1997,21300.0
2006-01-17 10:10:00,54.88,54.95,54.86,54.93,8000.0,34.1748,34.2184,34.1624,34.2059,8000.0
2006-01-17 10:15:00,54.93,54.94,54.92,54.94,11700.0,34.2059,34.2122,34.1997,34.2122,11700.0
2006-01-17 10:20:00,54.94,54.94,54.92,54.93,10800.0,34.2122,34.2122,34.1997,34.2059,10800.0
2006-01-17 10:25:00,54.93,55.01,54.88,54.93,26900.0,34.2059,34.2558,34.1748,34.2059,26900.0
2006-01-17 10:30:00,54.93,54.93,54.83,54.84,17400.0,34.2059,34.2059,34.1437,34.1499,17400.0
2006-01-17 10:35:00,54.84,54.88,54.8,54.88,15000.0,34.1499,34.1748,34.125,34.1748,15000.0
2006-01-17 10:40:00,54.87,54.98,54.87,54.98,5300.0,34.1686,34.2371,34.1686,34.2371,5300.0
2006-01-17 10:45:00,54.98,55.0,54.93,55.0,19900.0,34.2371,34.2495,34.2059,34.2495,19900.0
2006-01-17 10:50:00,55.0,55.08,55.0,55.07,13400.0,34.2495,34.2994,34.2495,34.2931,13400.0
2006-01-17 10:55:00,55.07,55.08,55.05,55.06,8500.0,34.2931,34.2994,34.2807,34.2869,8500.0
2006-01-17 11:00:00,55.07,55.08,55.0,55.02,19300.0,34.2931,34.2994,34.2495,34.262,19300.0
2006-01-17 11:05:00,55.01,55.16,55.01,55.16,15400.0,34.2558,34.3492,34.2558,34.3492,15400.0
2006-01-17 11:10:00,55.15,55.15,55.07,55.1,18800.0,34.3429,34.3429,34.2931,34.3118,18800.0
2006-01-17 11:15:00,55.13,55.21,55.12,55.14,14500.0,34.3305,34.3803,34.3243,34.3367,14500.0
2006-01-17 11:20:00,55.14,55.22,55.13,55.19,10800.0,34.3367,34.3865,34.3305,34.3679,10800.0
2006-01-17 11:25:00,55.21,55.31,55.21,55.31,40000.0,34.3803,34.4426,34.3803,34.4426,40000.0
2006-01-17 11:30:00,55.3,55.34,55.25,55.29,12500.0,34.4364,34.4613,34.4052,34.4301,12500.0
2006-01-17 11:35:00,55.3,55.34,55.26,55.32,16000.0,34.4364,34.4613,34.4114,34.4488,16000.0
2006-01-17 11:40:00,55.33,55.34,55.27,55.3,13600.0,34.455,34.4613,34.4177,34.4364,13600.0
2006-01-17 11:45:00,55.31,55.31,55.26,55.26,11500.0,34.4426,34.4426,34.4114,34.4114,11500.0
2006-01-17 11:50:00,55.26,55.28,55.25,55.27,9400.0,34.4114,34.4239,34.4052,34.4177,9400.0
2006-01-17 11:55:00,55.27,55.29,55.26,55.26,5200.0,34.4177,34.4301,34.4114,34.4114,5200.0
2006-01-17 12:00:00,55.26,55.29,55.26,55.28,6600.0,34.4114,34.4301,34.4114,34.4239,6600.0
2006-01-17 12:05:00,55.29,55.3,55.26,55.3,11300.0,34.4301,34.4364,34.4114,34.4364,11300.0
2006-01-17 12:10:00,55.31,55.32,55.26,55.26,7900.0,34.4426,34.4488,34.4114,34.4114,7900.0
2006-01-17 12:15:00,55.25,55.25,55.21,55.22,5700.0,34.4052,34.4052,34.3803,34.3865,5700.0
2006-01-17 12:20:00,55.21,55.21,55.01,55.02,11600.0,34.3803,34.3803,34.2558,34.262,11600.0
2006-01-17 12:25:00,55.02,55.02,54.94,54.95,8800.0,34.262,34.262,34.2122,34.2184,8800.0
2006-01-17 12:30:00,54.95,55.01,54.94,55.01,7300.0,34.2184,34.2558,34.2122,34.2558,7300.0
2006-01-17 12:35:00,55.01,55.08,55.0,55.06,11600.0,34.2558,34.2994,34.2495,34.2869,11600.0
2006-01-17 12:40:00,55.06,55.06,55.01,55.01,6800.0,34.2869,34.2869,34.2558,34.2558,6800.0
2006-01-17 12:45:00,55.03,55.03,54.98,54.98,9500.0,34.2682,34.2682,34.2371,34.2371,9500.0
2006-01-17 12:50:00,55.0,55.1,54.99,55.08,10700.0,34.2495,34.3118,34.2433,34.2994,10700.0
2006-01-17 12:55:00,55.1,55.12,55.07,55.11,5400.0,34.3118,34.3243,34.2931,34.318,5400.0
2006-01-17 13:00:00,55.11,55.11,55.05,55.06,8300.0,34.318,34.318,34.2807,34.2869,8300.0
2006-01-17 13:05:00,55.06,55.11,55.03,55.11,7500.0,34.2869,34.318,34.2682,34.318,7500.0
2006-01-17 13:10:00,55.11,55.11,55.07,55.07,5200.0,34.318,34.318,34.2931,34.2931,5200.0
2006-01-17 13:15:00,55.07,55.08,55.0,55.04,8200.0,34.2931,34.2994,34.2495,34.2744,8200.0
2006-01-17 13:20:00,55.06,55.07,55.01,55.01,21100.0,34.2869,34.2931,34.2558,34.2558,21100.0
2006-01-17 13:25:00,55.03,55.08,55.02,55.08,8000.0,34.2682,34.2994,34.262,34.2994,8000.0
2006-01-17 13:30:00,55.07,55.08,55.03,55.05,10600.0,34.2931,34.2994,34.2682,34.2807,10600.0
2006-01-17 13:35:00,55.06,55.06,55.03,55.03,4800.0,34.2869,34.2869,34.2682,34.2682,4800.0
2006-01-17 13:40:00,55.05,55.05,55.01,55.01,12000.0,34.2807,34.2807,34.2558,34.2558,12000.0
2006-01-17 13:45:00,55.02,55.02,55.0,55.0,24500.0,34.262,34.262,34.2495,34.2495,24500.0
2006-01-17 13:50:00,55.0,55.0,54.97,55.0,15100.0,34.2495,34.2495,34.2309,34.2495,15100.0
2006-01-17 13:55:00,55.0,55.07,54.99,55.04,23000.0,34.2495,34.2931,34.2433,34.2744,23000.0
2006-01-17 14:00:00,55.06,55.12,55.03,55.06,16500.0,34.2869,34.3243,34.2682,34.2869,16500.0
2006-01-17 14:05:00,55.07,55.1,55.04,55.07,13100.0,34.2931,34.3118,34.2744,34.2931,13100.0
2006-01-17 14:10:00,55.06,55.08,55.04,55.05,9000.0,34.2869,34.2994,34.2744,34.2807,9000.0
2006-01-17 14:15:00,55.05,55.1,55.05,55.08,7600.0,34.2807,34.3118,34.2807,34.2994,7600.0
2006-01-17 14:20:00,55.07,55.09,55.03,55.04,8500.0,34.2931,34.3056,34.2682,34.2744,8500.0
2006-01-17 14:25:00,55.04,55.06,55.03,55.03,8400.0,34.2744,34.2869,34.2682,34.2682,8400.0
2006-01-17 14:30:00,55.03,55.05,55.02,55.03,8700.0,34.2682,34.2807,34.262,34.2682,8700.0
2006-01-17 14:35:00,55.03,55.05,55.0,55.03,27900.0,34.2682,34.2807,34.2495,34.2682,27900.0
2006-01-17 14:40:00,55.03,55.04,55.02,55.04,10100.0,34.2682,34.2744,34.262,34.2744,10100.0
2006-01-17 14:45:00,55.04,55.04,55.0,55.0,21300.0,34.2744,34.2744,34.2495,34.2495,21300.0
2006-01-17 14:50:00,55.01,55.05,55.01,55.04,25600.0,34.2558,34.2807,34.2558,34.2744,25600.0
2006-01-17 14:55:00,55.04,55.08,55.03,55.08,13200.0,34.2744,34.2994,34.2682,34.2994,13200.0
2006-01-17 15:00:00,55.08,55.08,55.05,55.07,18200.0,34.2994,34.2994,34.2807,34.2931,18200.0
2006-01-17 15:05:00,55.07,55.07,55.02,55.06,12400.0,34.2931,34.2931,34.262,34.2869,12400.0
2006-01-17 15:10:00,55.06,55.06,55.02,55.02,11500.0,34.2869,34.2869,34.262,34.262,11500.0
2006-01-17 15:15:00,55.02,55.04,55.01,55.03,6000.0,34.262,34.2744,34.2558,34.2682,6000.0
2006-01-17 15:20:00,55.03,55.05,55.02,55.05,8000.0,34.2682,34.2807,34.262,34.2807,8000.0
2006-01-17 15:25:00,55.06,55.07,55.05,55.06,27800.0,34.2869,34.2931,34.2807,34.2869,27800.0
2006-01-17 15:30:00,55.04,55.05,55.01,55.02,9000.0,34.2744,34.2807,34.2558,34.262,9000.0
2006-01-17 15:35:00,55.02,55.05,55.01,55.05,20500.0,34.262,34.2807,34.2558,34.2807,20500.0
2006-01-17 15:40:00,55.04,55.05,55.03,55.04,20100.0,34.2744,34.2807,34.2682,34.2744,20100.0
2006-01-17 15:45:00,55.04,55.05,55.02,55.03,22600.0,34.2744,34.2807,34.262,34.2682,22600.0
2006-01-17 15:50:00,55.03,55.05,55.03,55.04,16900.0,34.2682,34.2807,34.2682,34.2744,16900.0
2006-01-17 15:55:00,55.04,55.05,55.03,55.03,13000.0,34.2744,34.2807,34.2682,34.2682,13000.0
2006-01-18 09:30:00,55.0,55.0,55.0,55.0,12000.0,34.2495,34.2495,34.2495,34.2495,12000.0
2006-01-18 09:35:00,55.0,55.02,54.96,55.0,9800.0,34.2495,34.262,34.2246,34.2495,9800.0
2006-01-18 09:40:00,55.01,55.23,55.0,55.18,10300.0,34.2558,34.3928,34.2495,34.3616,10300.0
2006-01-18 09:45:00,55.18,55.2,55.15,55.17,6200.0,34.3616,34.3741,34.3429,34.3554,6200.0
2006-01-18 09:50:00,55.16,55.16,55.1,55.13,2600.0,34.3492,34.3492,34.3118,34.3305,2600.0
2006-01-18 09:55:00,55.04,55.1,55.04,55.1,4800.0,34.2744,34.3118,34.2744,34.3118,4800.0
2006-01-18 10:00:00,55.13,55.17,55.1,55.17,6700.0,34.3305,34.3554,34.3118,34.3554,6700.0
2006-01-18 10:05:00,55.16,55.2,55.11,55.16,6400.0,34.3492,34.3741,34.318,34.3492,6400.0
2006-01-18 10:10:00,55.14,55.17,55.04,55.04,11300.0,34.3367,34.3554,34.2744,34.2744,11300.0
2006-01-18 10:15:00,55.06,55.1,55.06,55.06,57500.0,34.2869,34.3118,34.2869,34.2869,57500.0
2006-01-18 10:20:00,55.06,55.1,55.04,55.08,64400.0,34.2869,34.3118,34.2744,34.2994,64400.0
2006-01-18 10:25:00,55.04,55.07,55.01,55.05,111500.0,34.2744,34.2931,34.2558,34.2807,111500.0
2006-01-18 10:30:00,55.06,55.07,55.02,55.02,4100.0,34.2869,34.2931,34.262,34.262,4100.0
2006-01-18 10:35:00,55.02,55.07,55.02,55.05,11200.0,34.262,34.2931,34.262,34.2807,11200.0
2006-01-18 10:40:00,55.05,55.05,54.99,55.0,211600.0,34.2807,34.2807,34.2433,34.2495,211600.0
2006-01-18 10:45:00,55.01,55.02,54.99,55.01,6700.0,34.2558,34.262,34.2433,34.2558,6700.0
2006-01-18 10:50:00,55.01,55.1,55.01,55.1,7000.0,34.2558,34.3118,34.2558,34.3118,7000.0
2006-01-18 10:55:00,55.1,55.1,55.05,55.07,7300.0,34.3118,34.3118,34.2807,34.2931,7300.0
2006-01-18 11:00:00,55.08,55.1,55.02,55.1,8700.0,34.2994,34.3118,34.262,34.3118,8700.0
2006-01-18 11:05:00,55.1,55.1,55.09,55.1,17200.0,34.3118,34.3118,34.3056,34.3118,17200.0
2006-01-18 11:10:00,55.1,55.1,55.08,55.08,13200.0,34.3118,34.3118,34.2994,34.2994,13200.0
2006-01-18 11:15:00,55.08,55.08,55.01,55.03,3700.0,34.2994,34.2994,34.2558,34.2682,3700.0
2006-01-18 11:20:00,55.04,55.1,55.0,55.02,7700.0,34.2744,34.3118,34.2495,34.262,7700.0
2006-01-18 11:25:00,55.01,55.03,55.0,55.03,3800.0,34.2558,34.2682,34.2495,34.2682,3800.0
2006-01-18 11:30:00,55.03,55.04,54.99,55.01,12200.0,34.2682,34.2744,34.2433,34.2558,12200.0
2006-01-18 11:35:00,55.01,55.04,55.0,55.03,4100.0,34.2558,34.2744,34.2495,34.2682,4100.0
2006-01-18 11:40:00,55.03,55.06,55.02,55.05,5500.0,34.2682,34.2869,34.262,34.2807,5500.0
2006-01-18 11:45:00,55.05,55.06,55.0,55.01,9200.0,34.2807,34.2869,34.2495,34.2558,9200.0
2006-01-18 11:50:00,55.0,55.02,55.0,55.0,14000.0,34.2495,34.262,34.2495,34.2495,14000.0
2006-01-18 11:55:00,55.0,55.04,55.0,55.04,10000.0,34.2495,34.2744,34.2495,34.2744,10000.0
2006-01-18 12:00:00,55.07,55.1,55.03,55.04,10300.0,34.2931,34.3118,34.2682,34.2744,10300.0
2006-01-18 12:05:00,55.04,55.06,55.02,55.06,5700.0,34.2744,34.2869,34.262,34.2869,5700.0
2006-01-18 12:10:00,55.05,55.05,55.0,55.02,9400.0,34.2807,34.2807,34.2495,34.262,9400.0
2006-01-18 12:15:00,55.03,55.1,55.01,55.08,8800.0,34.2682,34.3118,34.2558,34.2994,8800.0
2006-01-18 12:20:00,55.08,55.1,55.07,55.08,3500.0,34.2994,34.3118,34.2931,34.2994,3500.0
2006-01-18 12:25:00,55.08,55.08,55.04,55.07,5400.0,34.2994,34.2994,34.2744,34.2931,5400.0
2006-01-18 12:30:00,55.09,55.1,55.02,55.02,6300.0,34.3056,34.3118,34.262,34.262,6300.0
2006-01-18 12:35:00,55.0,55.07,55.0,55.04,7400.0,34.2495,34.2931,34.2495,34.2744,7400.0
2006-01-18 12:40:00,55.04,55.05,55.03,55.03,6300.0,34.2744,34.2807,34.2682,34.2682,6300.0
2006-01-18 12:45:00,55.03,55.06,55.03,55.04,9600.0,34.2682,34.2869,34.2682,34.2744,9600.0
2006-01-18 12:50:00,55.03,55.05,55.03,55.04,4200.0,34.2682,34.2807,34.2682,34.2744,4200.0
2006-01-18 12:55:00,55.05,55.06,55.04,55.05,2900.0,34.2807,34.2869,34.2744,34.2807,2900.0
2006-01-18 13:00:00,55.05,55.07,55.05,55.06,8100.0,34.2807,34.2931,34.2807,34.2869,8100.0
2006-01-18 13:05:00,55.06,55.08,55.05,55.08,6900.0,34.2869,34.2994,34.2807,34.2994,6900.0
2006-01-18 13:10:00,55.09,55.11,55.08,55.11,5200.0,34.3056,34.318,34.2994,34.318,5200.0
2006-01-18 13:15:00,55.1,55.11,55.09,55.1,3800.0,34.3118,34.318,34.3056,34.3118,3800.0
2006-01-18 13:20:00,55.1,55.1,55.05,55.08,11600.0,34.3118,34.3118,34.2807,34.2994,11600.0
2006-01-18 13:25:00,55.08,55.09,55.05,55.06,13800.0,34.2994,34.3056,34.2807,34.2869,13800.0
2006-01-18 13:30:00,55.06,55.07,55.05,55.07,12400.0,34.2869,34.2931,34.2807,34.2931,12400.0
2006-01-18 13:35:00,55.07,55.12,55.06,55.1,9400.0,34.2931,34.3243,34.2869,34.3118,9400.0
2006-01-18 13:40:00,55.1,55.13,55.09,55.13,6300.0,34.3118,34.3305,34.3056,34.3305,6300.0
2006-01-18 13:45:00,55.13,55.13,55.08,55.09,55600.0,34.3305,34.3305,34.2994,34.3056,55600.0
2006-01-18 13:50:00,55.1,55.1,55.06,55.07,5400.0,34.3118,34.3118,34.2869,34.2931,5400.0
2006-01-18 13:55:00,55.08,55.12,55.08,55.08,5600.0,34.2994,34.3243,34.2994,34.2994,5600.0
2006-01-18 14:00:00,55.08,55.13,55.07,55.13,9800.0,34.2994,34.3305,34.2931,34.3305,9800.0
2006-01-18 14:05:00,55.13,55.19,55.12,55.17,8200.0,34.3305,34.3679,34.3243,34.3554,8200.0
2006-01-18 14:10:00,55.16,55.18,55.13,55.13,31000.0,34.3492,34.3616,34.3305,34.3305,31000.0
2006-01-18 14:15:00,55.14,55.21,55.14,55.21,34300.0,34.3367,34.3803,34.3367,34.3803,34300.0
2006-01-18 14:20:00,55.2,55.24,55.2,55.21,6700.0,34.3741,34.399,34.3741,34.3803,6700.0
2006-01-18 14:25:00,55.21,55.26,55.21,55.26,9800.0,34.3803,34.4114,34.3803,34.4114,9800.0
2006-01-18 14:30:00,55.26,55.27,55.21,55.23,12500.0,34.4114,34.4177,34.3803,34.3928,12500.0
2006-01-18 14:35:00,55.23,55.25,55.21,55.23,8500.0,34.3928,34.4052,34.3803,34.3928,8500.0
2006-01-18 14:40:00,55.22,55.3,55.12,55.14,20600.0,34.3865,34.4364,34.3243,34.3367,20600.0
2006-01-18 14:45:00,55.15,55.2,55.15,55.19,4400.0,34.3429,34.3741,34.3429,34.3679,4400.0
2006-01-18 14:50:00,55.19,55.2,55.11,55.13,9800.0,34.3679,34.3741,34.318,34.3305,9800.0
2006-01-18 14:55:00,55.14,55.14,55.12,55.12,8100.0,34.3367,34.3367,34.3243,34.3243,8100.0
2006-01-18 15:00:00,55.13,55.13,55.1,55.11,7300.0,34.3305,34.3305,34.3118,34.318,7300.0
2006-01-18 15:05:00,55.11,55.13,55.1,55.13,12200.0,34.318,34.3305,34.3118,34.3305,12200.0
2006-01-18 15:10:00,55.13,55.16,55.1,55.11,17900.0,34.3305,34.3492,34.3118,34.318,17900.0
2006-01-18 15:15:00,55.11,55.12,55.1,55.1,38100.0,34.318,34.3243,34.3118,34.3118,38100.0
2006-01-18 15:20:00,55.1,55.11,55.1,55.11,11100.0,34.3118,34.318,34.3118,34.318,11100.0
2006-01-18 15:25:00,55.11,55.11,55.1,55.11,21000.0,34.318,34.318,34.3118,34.318,21000.0
2006-01-18 15:30:00,55.11,55.12,55.06,55.08,51400.0,34.318,34.3243,34.2869,34.2994,51400.0
2006-01-18 15:35:00,55.08,55.1,55.05,55.09,45400.0,34.2994,34.3118,34.2807,34.3056,45400.0
2006-01-18 15:40:00,55.09,55.11,55.09,55.11,58400.0,34.3056,34.318,34.3056,34.318,58400.0
2006-01-18 15:45:00,55.1,55.11,55.1,55.1,22900.0,34.3118,34.318,34.3118,34.3118,22900.0
2006-01-18 15:50:00,55.1,55.12,55.1,55.11,18500.0,34.3118,34.3243,34.3118,34.318,18500.0
2006-01-18 15:55:00,55.1,55.13,55.1,55.13,25900.0,34.3118,34.3305,34.3118,34.3305,25900.0
2006-01-19 09:30:00,55.3,55.44,55.15,55.21,15700.0,34.4364,34.5235,34.3429,34.3803,15700.0
2006-01-19 09:35:00,55.21,55.3,55.16,55.2,6400.0,34.3803,34.4364,34.3492,34.3741,6400.0
2006-01-19 09:40:00,55.19,55.32,55.16,55.3,10500.0,34.3679,34.4488,34.3492,34.4364,10500.0
2006-01-19 09:45:00,55.3,55.31,55.2,55.2,14000.0,34.4364,34.4426,34.3741,34.3741,14000.0
2006-01-19 09:50:00,55.2,55.28,55.17,55.24,11500.0,34.3741,34.4239,34.3554,34.399,11500.0
2006-01-19 09:55:00,55.23,55.26,55.21,55.23,7200.0,34.3928,34.4114,34.3803,34.3928,7200.0
2006-01-19 10:00:00,55.24,55.25,55.17,55.18,10700.0,34.399,34.4052,34.3554,34.3616,10700.0
2006-01-19 10:05:00,55.18,55.19,55.16,55.16,3800.0,34.3616,34.3679,34.3492,34.3492,3800.0
2006-01-19 10:10:00,55.16,55.17,55.15,55.16,4800.0,34.3492,34.3554,34.3429,34.3492,4800.0
2006-01-19 10:15:00,55.16,55.19,55.16,55.16,7700.0,34.3492,34.3679,34.3492,34.3492,7700.0
2006-01-19 10:20:00,55.16,55.16,55.13,55.14,10500.0,34.3492,34.3492,34.3305,34.3367,10500.0
2006-01-19 10:25:00,55.14,55.16,55.13,55.13,8100.0,34.3367,34.3492,34.3305,34.3305,8100.0
2006-01-19 10:30:00,55.13,55.15,55.11,55.11,9100.0,34.3305,34.3429,34.318,34.318,9100.0
2006-01-19 10:35:00,55.11,55.11,55.08,55.08,4500.0,34.318,34.318,34.2994,34.2994,4500.0
2006-01-19 10:40:00,55.08,55.08,55.05,55.07,6500.0,34.2994,34.2994,34.2807,34.2931,6500.0
2006-01-19 10:45:00,55.07,55.19,55.06,55.15,12700.0,34.2931,34.3679,34.2869,34.3429,12700.0
2006-01-19 10:50:00,55.15,55.16,55.12,55.12,4000.0,34.3429,34.3492,34.3243,34.3243,4000.0
2006-01-19 10:55:00,55.12,55.12,55.06,55.09,2500.0,34.3243,34.3243,34.2869,34.3056,2500.0
2006-01-19 11:00:00,55.06,55.11,55.06,55.11,14800.0,34.2869,34.318,34.2869,34.318,14800.0
2006-01-19 11:05:00,55.12,55.13,55.08,55.08,7200.0,34.3243,34.3305,34.2994,34.2994,7200.0
2006-01-19 11:10:00,55.05,55.08,55.02,55.02,7200.0,34.2807,34.2994,34.262,34.262,7200.0
2006-01-19 11:15:00,55.0,55.01,55.0,55.0,4500.0,34.2495,34.2558,34.2495,34.2495,4500.0
2006-01-19 11:20:00,55.0,55.01,55.0,55.0,4000.0,34.2495,34.2558,34.2495,34.2495,4000.0
2006-01-19 11:25:00,55.01,55.1,55.0,55.09,12500.0,34.2558,34.3118,34.2495,34.3056,12500.0
2006-01-19 11:30:00,55.1,55.1,55.02,55.04,8600.0,34.3118,34.3118,34.262,34.2744,8600.0
2006-01-19 11:35:00,55.04,55.04,55.0,55.0,13600.0,34.2744,34.2744,34.2495,34.2495,13600.0
2006-01-19 11:40:00,55.0,55.01,54.95,54.95,7200.0,34.2495,34.2558,34.2184,34.2184,7200.0
2006-01-19 11:45:00,54.95,54.95,54.92,54.95,15800.0,34.2184,34.2184,34.1997,34.2184,15800.0
2006-01-19 11:50:00,54.95,54.97,54.94,54.97,17500.0,34.2184,34.2309,34.2122,34.2309,17500.0
2006-01-19 11:55:00,54.97,55.0,54.96,55.0,9200.0,34.2309,34.2495,34.2246,34.2495,9200.0
2006-01-19 12:00:00,55.0,55.02,54.99,55.02,9700.0,34.2495,34.262,34.2433,34.262,9700.0
2006-01-19 12:05:00,55.03,55.03,54.99,55.0,7200.0,34.2682,34.2682,34.2433,34.2495,7200.0
2006-01-19 12:10:00,55.0,55.0,54.99,55.0,4100.0,34.2495,34.2495,34.2433,34.2495,4100.0
2006-01-19 12:15:00,55.0,55.02,55.0,55.0,7400.0,34.2495,34.262,34.2495,34.2495,7400.0
2006-01-19 12:20:00,55.01,55.02,55.0,55.0,7400.0,34.2558,34.262,34.2495,34.2495,7400.0
2006-01-19 12:25:00,55.0,55.01,55.0,55.01,7200.0,34.2495,34.2558,34.2495,34.2558,7200.0
2006-01-19 12:30:00,55.01,55.03,55.0,55.0,9100.0,34.2558,34.2682,34.2495,34.2495,9100.0
2006-01-19 12:35:00,55.0,55.04,55.0,55.04,8800.0,34.2495,34.2744,34.2495,34.2744,8800.0
2006-01-19 12:40:00,55.04,55.04,55.0,55.0,4300.0,34.2744,34.2744,34.2495,34.2495,4300.0
2006-01-19 12:45:00,55.0,55.01,55.0,55.0,10500.0,34.2495,34.2558,34.2495,34.2495,10500.0
2006-01-19 12:50:00,55.0,55.01,55.0,55.0,9100.0,34.2495,34.2558,34.2495,34.2495,9100.0
2006-01-19 12:55:00,55.0,55.0,54.98,55.0,15900.0,34.2495,34.2495,34.2371,34.2495,15900.0
2006-01-19 13:00:00,54.99,55.04,54.99,55.03,12800.0,34.2433,34.2744,34.2433,34.2682,12800.0
2006-01-19 13:05:00,55.03,55.11,55.03,55.09,7300.0,34.2682,34.318,34.2682,34.3056,7300.0
2006-01-19 13:10:00,55.08,55.08,55.01,55.01,9000.0,34.2994,34.2994,34.2558,34.2558,9000.0
2006-01-19 13:15:00,55.01,55.07,55.01,55.05,8500.0,34.2558,34.2931,34.2558,34.2807,8500.0
2006-01-19 13:20:00,55.04,55.05,55.04,55.04,9600.0,34.2744,34.2807,34.2744,34.2744,9600.0
2006-01-19 13:25:00,55.05,55.05,55.04,55.05,6700.0,34.2807,34.2807,34.2744,34.2807,6700.0
2006-01-19 13:30:00,55.04,55.05,55.04,55.04,5800.0,34.2744,34.2807,34.2744,34.2744,5800.0
2006-01-19 13:35:00,55.04,55.05,55.02,55.02,11600.0,34.2744,34.2807,34.262,34.262,11600.0
2006-01-19 13:40:00,55.02,55.09,54.98,55.06,21000.0,34.262,34.3056,34.2371,34.2869,21000.0
2006-01-19 13:45:00,55.07,55.08,55.03,55.04,5000.0,34.2931,34.2994,34.2682,34.2744,5000.0
2006-01-19 13:50:00,55.04,55.1,55.04,55.1,8900.0,34.2744,34.3118,34.2744,34.3118,8900.0
2006-01-19 13:55:00,55.11,55.12,55.08,55.1,4400.0,34.318,34.3243,34.2994,34.3118,4400.0
2006-01-19 14:00:00,55.11,55.12,55.09,55.11,3200.0,34.318,34.3243,34.3056,34.318,3200.0
2006-01-19 14:05:00,55.1,55.11,55.09,55.11,3300.0,34.3118,34.318,34.3056,34.318,3300.0
2006-01-19 14:10:00,55.11,55.11,55.09,55.09,4300.0,34.318,34.318,34.3056,34.3056,4300.0
2006-01-19 14:15:00,55.09,55.1,55.07,55.07,4000.0,34.3056,34.3118,34.2931,34.2931,4000.0
2006-01-19 14:20:00,55.07,55.09,55.07,55.09,4400.0,34.2931,34.3056,34.2931,34.3056,4400.0
2006-01-19 14:25:00,55.09,55.13,55.09,55.11,7800.0,34.3056,34.3305,34.3056,34.318,7800.0
2006-01-19 14:30:00,55.14,55.15,55.11,55.11,3400.0,34.3367,34.3429,34.318,34.318,3400.0
2006-01-19 14:35:00,55.11,55.11,55.1,55.11,10000.0,34.318,34.318,34.3118,34.318,10000.0
2006-01-19 14:40:00,55.11,55.12,55.1,55.11,7400.0,34.318,34.3243,34.3118,34.318,7400.0
2006-01-19 14:45:00,55.11,55.11,55.1,55.1,7700.0,34.318,34.318,34.3118,34.3118,7700.0
2006-01-19 14:50:00,55.11,55.11,55.1,55.1,5600.0,34.318,34.318,34.3118,34.3118,5600.0
2006-01-19 14:55:00,55.1,55.13,55.1,55.13,8400.0,34.3118,34.3305,34.3118,34.3305,8400.0
2006-01-19 15:00:00,55.12,55.14,55.1,55.1,8100.0,34.3243,34.3367,34.3118,34.3118,8100.0
2006-01-19 15:05:00,55.1,55.11,55.1,55.1,9400.0,34.3118,34.318,34.3118,34.3118,9400.0
2006-01-19 15:10:00,55.1,55.11,55.07,55.07,8500.0,34.3118,34.318,34.2931,34.2931,8500.0
2006-01-19 15:15:00,55.07,55.1,55.07,55.09,10000.0,34.2931,34.3118,34.2931,34.3056,10000.0
2006-01-19 15:20:00,55.08,55.1,55.08,55.1,3200.0,34.2994,34.3118,34.2994,34.3118,3200.0
2006-01-19 15:25:00,55.08,55.1,55.08,55.09,5700.0,34.2994,34.3118,34.2994,34.3056,5700.0
2006-01-19 15:30:00,55.1,55.11,55.08,55.11,15900.0,34.3118,34.318,34.2994,34.318,15900.0
2006-01-19 15:35:00,55.1,55.11,55.1,55.11,14800.0,34.3118,34.318,34.3118,34.318,14800.0
2006-01-19 15:40:00,55.1,55.12,55.1,55.12,10200.0,34.3118,34.3243,34.3118,34.3243,10200.0
2006-01-19 15:45:00,55.12,55.19,55.12,55.19,15900.0,34.3243,34.3679,34.3243,34.3679,15900.0
2006-01-19 15:50:00,55.18,55.21,55.13,55.13,15200.0,34.3616,34.3803,34.3305,34.3305,15200.0
2006-01-19 15:55:00,55.12,55.17,55.11,55.16,11500.0,34.3243,34.3554,34.318,34.3492,11500.0
2006-01-20 09:30:00,55.1,55.1,55.06,55.06,35500.0,34.3118,34.3118,34.2869,34.2869,35500.0
2006-01-20 09:35:00,55.05,55.12,54.99,55.1,6600.0,34.2807,34.3243,34.2433,34.3118,6600.0
2006-01-20 09:40:00,55.09,55.09,54.99,54.99,6600.0,34.3056,34.3056,34.2433,34.2433,6600.0
2006-01-20 09:45:00,54.99,54.99,54.78,54.78,11600.0,34.2433,34.2433,34.1125,34.1125,11600.0
2006-01-20 09:50:00,54.76,54.89,54.75,54.89,4100.0,34.1001,34.181,34.0939,34.181,4100.0
2006-01-20 09:55:00,54.92,54.95,54.91,54.93,2200.0,34.1997,34.2184,34.1935,34.2059,2200.0
2006-01-20 10:00:00,54.94,54.97,54.9,54.97,4100.0,34.2122,34.2309,34.1873,34.2309,4100.0
2006-01-20 10:05:00,54.96,55.01,54.91,54.97,3000.0,34.2246,34.2558,34.1935,34.2309,3000.0
2006-01-20 10:10:00,54.97,55.02,54.97,55.0,4300.0,34.2309,34.262,34.2309,34.2495,4300.0
2006-01-20 10:15:00,54.98,55.04,54.98,55.0,6200.0,34.2371,34.2744,34.2371,34.2495,6200.0
2006-01-20 10:20:00,55.0,55.05,54.99,55.03,2400.0,34.2495,34.2807,34.2433,34.2682,2400.0
2006-01-20 10:25:00,55.04,55.04,55.0,55.03,2200.0,34.2744,34.2744,34.2495,34.2682,2200.0
2006-01-20 10:30:00,55.01,55.01,54.91,54.91,5800.0,34.2558,34.2558,34.1935,34.1935,5800.0
2006-01-20 10:35:00,54.91,54.91,54.87,54.88,16100.0,34.1935,34.1935,34.1686,34.1748,16100.0
2006-01-20 10:40:00,54.89,54.9,54.88,54.89,3000.0,34.181,34.1873,34.1748,34.181,3000.0
2006-01-20 10:45:00,54.88,54.89,54.84,54.87,6100.0,34.1748,34.181,34.1499,34.1686,6100.0
2006-01-20 10:50:00,54.87,54.9,54.76,54.9,6300.0,34.1686,34.1873,34.1001,34.1873,6300.0
2006-01-20 10:55:00,54.88,54.91,54.85,54.85,4800.0,34.1748,34.1935,34.1561,34.1561,4800.0
2006-01-20 11:00:00,54.85,54.85,54.76,54.79,6500.0,34.1561,34.1561,34.1001,34.1188,6500.0
2006-01-20 11:05:00,54.82,54.84,54.8,54.84,1800.0,34.1375,34.1499,34.125,34.1499,1800.0
2006-01-20 11:10:00,54.86,54.9,54.81,54.9,3900.0,34.1624,34.1873,34.1312,34.1873,3900.0
2006-01-20 11:15:00,54.88,54.9,54.81,54.88,3400.0,34.1748,34.1873,34.1312,34.1748,3400.0
2006-01-20 11:20:00,54.8,54.83,54.76,54.81,13000.0,34.125,34.1437,34.1001,34.1312,13000.0
2006-01-20 11:25:00,54.81,54.9,54.81,54.88,3200.0,34.1312,34.1873,34.1312,34.1748,3200.0
2006-01-20 11:30:00,54.87,54.87,54.76,54.79,5700.0,34.1686,34.1686,34.1001,34.1188,5700.0
2006-01-20 11:35:00,54.79,54.86,54.78,54.8,7900.0,34.1188,34.1624,34.1125,34.125,7900.0
2006-01-20 11:40:00,54.81,54.82,54.76,54.79,3600.0,34.1312,34.1375,34.1001,34.1188,3600.0
2006-01-20 11:45:00,54.8,54.82,54.75,54.75,8400.0,34.125,34.1375,34.0939,34.0939,8400.0
2006-01-20 11:50:00,54.75,54.76,54.69,54.71,19600.0,34.0939,34.1001,34.0565,34.069,19600.0
2006-01-20 11:55:00,54.7,54.71,54.66,54.67,9400.0,34.0627,34.069,34.0378,34.044,9400.0
2006-01-20 12:00:00,54.66,54.71,54.66,54.69,9800.0,34.0378,34.069,34.0378,34.0565,9800.0
2006-01-20 12:05:00,54.69,54.74,54.69,54.72,7300.0,34.0565,34.0876,34.0565,34.0752,7300.0
2006-01-20 12:10:00,54.72,54.75,54.72,54.74,10600.0,34.0752,34.0939,34.0752,34.0876,10600.0
2006-01-20 12:15:00,54.74,54.75,54.74,54.75,8100.0,34.0876,34.0939,34.0876,34.0939,8100.0
2006-01-20 12:20:00,54.76,54.81,54.74,54.81,15000.0,34.1001,34.1312,34.0876,34.1312,15000.0
2006-01-20 12:25:00,54.81,54.81,54.77,54.78,4600.0,34.1312,34.1312,34.1063,34.1125,4600.0
2006-01-20 12:30:00,54.79,54.79,54.77,54.78,3200.0,34.1188,34.1188,34.1063,34.1125,3200.0
2006-01-20 12:35:00,54.79,54.79,54.78,54.79,5100.0,34.1188,34.1188,34.1125,34.1188,5100.0
2006-01-20 12:40:00,54.79,54.8,54.76,54.76,10400.0,34.1188,34.125,34.1001,34.1001,10400.0
2006-01-20 12:45:00,54.76,54.8,54.75,54.8,10600.0,34.1001,34.125,34.0939,34.125,10600.0
2006-01-20 12:50:00,54.81,54.81,54.77,54.78,10900.0,34.1312,34.1312,34.1063,34.1125,10900.0
2006-01-20 12:55:00,54.78,54.8,54.72,54.72,6200.0,34.1125,34.125,34.0752,34.0752,6200.0
2006-01-20 13:00:00,54.72,54.73,54.61,54.63,13700.0,34.0752,34.0814,34.0067,34.0191,13700.0
2006-01-20 13:05:00,54.63,54.65,54.61,54.63,11300.0,34.0191,34.0316,34.0067,34.0191,11300.0
2006-01-20 13:10:00,54.63,54.64,54.62,54.64,4400.0,34.0191,34.0254,34.0129,34.0254,4400.0
2006-01-20 13:15:00,54.66,54.66,54.63,54.63,5600.0,34.0378,34.0378,34.0191,34.0191,5600.0
2006-01-20 13:20:00,54.64,54.64,54.62,54.62,8800.0,34.0254,34.0254,34.0129,34.0129,8800.0
2006-01-20 13:25:00,54.63,54.68,54.63,54.64,4200.0,34.0191,34.0503,34.0191,34.0254,4200.0
2006-01-20 13:30:00,54.64,54.64,54.61,54.62,8400.0,34.0254,34.0254,34.0067,34.0129,8400.0
2006-01-20 13:35:00,54.62,54.63,54.55,54.56,6300.0,34.0129,34.0191,33.9693,33.9755,6300.0
2006-01-20 13:40:00,54.56,54.59,54.55,54.55,28900.0,33.9755,33.9942,33.9693,33.9693,28900.0
2006-01-20 13:45:00,54.53,54.56,54.53,54.55,5400.0,33.9569,33.9755,33.9569,33.9693,5400.0
2006-01-20 13:50:00,54.54,54.55,54.54,54.54,3000.0,33.9631,33.9693,33.9631,33.9631,3000.0
2006-01-20 13:55:00,54.53,54.54,54.51,54.51,6900.0,33.9569,33.9631,33.9444,33.9444,6900.0
2006-01-20 14:00:00,54.5,54.51,54.45,54.46,6700.0,33.9382,33.9444,33.907,33.9133,6700.0
2006-01-20 14:05:00,54.46,54.46,54.42,54.45,8200.0,33.9133,33.9133,33.8884,33.907,8200.0
2006-01-20 14:10:00,54.45,54.46,54.39,54.43,7200.0,33.907,33.9133,33.8697,33.8946,7200.0
2006-01-20 14:15:00,54.4,54.53,54.4,54.52,9100.0,33.8759,33.9569,33.8759,33.9506,9100.0
2006-01-20 14:20:00,54.5,54.5,54.49,54.49,4900.0,33.9382,33.9382,33.932,33.932,4900.0
2006-01-20 14:25:00,54.5,54.54,54.49,54.54,4100.0,33.9382,33.9631,33.932,33.9631,4100.0
2006-01-20 14:30:00,54.55,54.57,54.47,54.47,13700.0,33.9693,33.9818,33.9195,33.9195,13700.0
2006-01-20 14:35:00,54.47,54.47,54.43,54.45,10700.0,33.9195,33.9195,33.8946,33.907,10700.0
2006-01-20 14:40:00,54.46,54.51,54.45,54.47,12100.0,33.9133,33.9444,33.907,33.9195,12100.0
2006-01-20 14:45:00,54.47,54.5,54.45,54.5,6000.0,33.9195,33.9382,33.907,33.9382,6000.0
2006-01-20 14:50:00,54.49,54.5,54.42,54.42,8400.0,33.932,33.9382,33.8884,33.8884,8400.0
2006-01-20 14:55:00,54.43,54.43,54.38,54.38,12700.0,33.8946,33.8946,33.8635,33.8635,12700.0
2006-01-20 15:00:00,54.38,54.38,54.35,54.36,6300.0,33.8635,33.8635,33.8448,33.851,6300.0
2006-01-20 15:05:00,54.35,54.39,54.35,54.37,9600.0,33.8448,33.8697,33.8448,33.8572,9600.0
2006-01-20 15:10:00,54.36,54.36,54.24,54.29,21500.0,33.851,33.851,33.7763,33.8074,21500.0
2006-01-20 15:15:00,54.29,54.29,54.25,54.28,10300.0,33.8074,33.8074,33.7825,33.8012,10300.0
2006-01-20 15:20:00,54.28,54.28,54.2,54.2,13200.0,33.8012,33.8012,33.7514,33.7514,13200.0
2006-01-20 15:25:00,54.2,54.28,54.2,54.27,15500.0,33.7514,33.8012,33.7514,33.795,15500.0
2006-01-20 15:30:00,54.26,54.36,54.23,54.32,11500.0,33.7887,33.851,33.77,33.8261,11500.0
2006-01-20 15:35:00,54.33,54.35,54.32,54.34,11000.0,33.8323,33.8448,33.8261,33.8385,11000.0
2006-01-20 15:40:00,54.31,54.34,54.28,54.31,15400.0,33.8199,33.8385,33.8012,33.8199,15400.0
2006-01-20 15:45:00,54.29,54.29,54.2,54.25,24000.0,33.8074,33.8074,33.7514,33.7825,24000.0
2006-01-20 15:50:00,54.25,54.4,54.25,54.4,36000.0,33.7825,33.8759,33.7825,33.8759,36000.0
2006-01-20 15:55:00,54.4,54.42,54.37,54.4,43300.0,33.8759,33.8884,33.8572,33.8759,43300.0
2006-01-23 09:30:00,54.4,54.4,54.23,54.23,16100.0,33.8759,33.8759,33.77,33.77,16100.0
2006-01-23 09:35:00,54.23,54.32,54.23,54.25,15400.0,33.77,33.8261,33.77,33.7825,15400.0
2006-01-23 09:40:00,54.21,54.22,54.1,54.1,15100.0,33.7576,33.7638,33.6891,33.6891,15100.0
2006-01-23 09:45:00,54.05,54.08,53.79,53.79,17900.0,33.658,33.6766,33.496,33.496,17900.0
2006-01-23 09:50:00,53.79,53.79,53.6,53.72,31400.0,33.496,33.496,33.3777,33.4525,31400.0
2006-01-23 09:55:00,53.73,53.75,53.71,53.74,14700.0,33.4587,33.4711,33.4462,33.4649,14700.0
2006-01-23 10:00:00,53.73,53.79,53.72,53.73,12300.0,33.4587,33.496,33.4525,33.4587,12300.0
2006-01-23 10:05:00,53.74,53.84,53.71,53.84,18600.0,33.4649,33.5272,33.4462,33.5272,18600.0
2006-01-23 10:10:00,53.82,53.96,53.82,53.86,9900.0,33.5147,33.6019,33.5147,33.5396,9900.0
2006-01-23 10:15:00,53.87,53.94,53.77,53.78,11300.0,33.5459,33.5895,33.4836,33.4898,11300.0
2006-01-23 10:20:00,53.78,54.03,53.78,54.01,7000.0,33.4898,33.6455,33.4898,33.633,7000.0
2006-01-23 10:25:00,54.01,54.01,53.88,53.89,7000.0,33.633,33.633,33.5521,33.5583,7000.0
2006-01-23 10:30:00,53.9,54.03,53.89,53.94,5600.0,33.5645,33.6455,33.5583,33.5895,5600.0
2006-01-23 10:35:00,53.94,54.12,53.94,54.09,13900.0,33.5895,33.7015,33.5895,33.6829,13900.0
2006-01-23 10:40:00,54.05,54.09,54.02,54.05,6500.0,33.658,33.6829,33.6393,33.658,6500.0
2006-01-23 10:45:00,54.06,54.11,54.05,54.1,1400.0,33.6642,33.6953,33.658,33.6891,1400.0
2006-01-23 10:50:00,54.11,54.11,54.02,54.03,11800.0,33.6953,33.6953,33.6393,33.6455,11800.0
2006-01-23 10:55:00,54.02,54.07,53.98,53.98,12500.0,33.6393,33.6704,33.6144,33.6144,12500.0
2006-01-23 11:00:00,54.01,54.01,53.94,54.01,7100.0,33.633,33.633,33.5895,33.633,7100.0
2006-01-23 11:05:00,54.01,54.05,53.98,54.03,8200.0,33.633,33.658,33.6144,33.6455,8200.0
2006-01-23 11:10:00,54.03,54.04,53.98,54.04,5100.0,33.6455,33.6517,33.6144,33.6517,5100.0
2006-01-23 11:15:00,54.04,54.07,54.01,54.07,4600.0,33.6517,33.6704,33.633,33.6704,4600.0
2006-01-23 11:20:00,54.07,54.08,54.01,54.02,5500.0,33.6704,33.6766,33.633,33.6393,5500.0
2006-01-23 11:25:00,54.02,54.02,54.01,54.02,4200.0,33.6393,33.6393,33.633,33.6393,4200.0
2006-01-23 11:30:00,54.02,54.02,53.98,54.0,20600.0,33.6393,33.6393,33.6144,33.6268,20600.0
2006-01-23 11:35:00,54.0,54.01,53.99,53.99,6600.0,33.6268,33.633,33.6206,33.6206,6600.0
2006-01-23 11:40:00,53.99,54.0,53.99,54.0,4900.0,33.6206,33.6268,33.6206,33.6268,4900.0
2006-01-23 11:45:00,54.0,54.0,53.97,54.0,5500.0,33.6268,33.6268,33.6081,33.6268,5500.0
2006-01-23 11:50:00,54.0,54.01,53.99,54.0,7000.0,33.6268,33.633,33.6206,33.6268,7000.0
2006-01-23 11:55:00,54.0,54.0,53.98,53.99,5600.0,33.6268,33.6268,33.6144,33.6206,5600.0
2006-01-23 12:00:00,54.0,54.0,53.96,53.98,4500.0,33.6268,33.6268,33.6019,33.6144,4500.0
2006-01-23 12:05:00,53.98,53.98,53.94,53.95,8100.0,33.6144,33.6144,33.5895,33.5957,8100.0
2006-01-23 12:10:00,53.95,53.95,53.9,53.92,6800.0,33.5957,33.5957,33.5645,33.577,6800.0
2006-01-23 12:15:00,53.92,53.93,53.88,53.88,8300.0,33.577,33.5832,33.5521,33.5521,8300.0
2006-01-23 12:20:00,53.87,53.89,53.81,53.84,12000.0,33.5459,33.5583,33.5085,33.5272,12000.0
2006-01-23 12:25:00,53.82,53.86,53.79,53.83,7600.0,33.5147,33.5396,33.496,33.521,7600.0
2006-01-23 12:30:00,53.83,53.86,53.8,53.83,10100.0,33.521,33.5396,33.5023,33.521,10100.0
2006-01-23 12:35:00,53.81,53.82,53.7,53.74,21600.0,33.5085,33.5147,33.44,33.4649,21600.0
2006-01-23 12:40:00,53.75,53.76,53.66,53.68,11600.0,33.4711,33.4774,33.4151,33.4276,11600.0
2006-01-23 12:45:00,53.7,53.76,53.66,53.7,9100.0,33.44,33.4774,33.4151,33.44,9100.0
2006-01-23 12:50:00,53.71,53.76,53.65,53.65,7500.0,33.4462,33.4774,33.4089,33.4089,7500.0
2006-01-23 12:55:00,53.7,53.73,53.65,53.7,7500.0,33.44,33.4587,33.4089,33.44,7500.0
2006-01-23 13:00:00,53.67,53.71,53.66,53.71,6300.0,33.4213,33.4462,33.4151,33.4462,6300.0
2006-01-23 13:05:00,53.69,53.71,53.62,53.65,9700.0,33.4338,33.4462,33.3902,33.4089,9700.0
2006-01-23 13:10:00,53.63,53.67,53.62,53.64,9000.0,33.3964,33.4213,33.3902,33.4026,9000.0
2006-01-23 13:15:00,53.65,53.65,53.5,53.57,24000.0,33.4089,33.4089,33.3155,33.3591,24000.0
2006-01-23 13:20:00,53.62,53.68,53.59,53.62,5600.0,33.3902,33.4276,33.3715,33.3902,5600.0
2006-01-23 13:25:00,53.59,53.69,53.53,53.61,17000.0,33.3715,33.4338,33.3341,33.384,17000.0
2006-01-23 13:30:00,53.66,53.67,53.56,53.63,12800.0,33.4151,33.4213,33.3528,33.3964,12800.0
2006-01-23 13:35:00,53.64,53.71,53.63,53.67,5800.0,33.4026,33.4462,33.3964,33.4213,5800.0
2006-01-23 13:40:00,53.66,53.67,53.56,53.56,10200.0,33.4151,33.4213,33.3528,33.3528,10200.0
2006-01-23 13:45:00,53.61,53.62,53.54,53.54,5300.0,33.384,33.3902,33.3404,33.3404,5300.0
2006-01-23 13:50:00,53.55,53.6,53.54,53.6,5500.0,33.3466,33.3777,33.3404,33.3777,5500.0
2006-01-23 13:55:00,53.6,53.6,53.51,53.57,3900.0,33.3777,33.3777,33.3217,33.3591,3900.0
2006-01-23 14:00:00,53.58,53.64,53.55,53.59,6400.0,33.3653,33.4026,33.3466,33.3715,6400.0
2006-01-23 14:05:00,53.61,53.66,53.53,53.55,11900.0,33.384,33.4151,33.3341,33.3466,11900.0
2006-01-23 14:10:00,53.55,53.56,53.5,53.51,9300.0,33.3466,33.3528,33.3155,33.3217,9300.0
2006-01-23 14:15:00,53.53,53.67,53.51,53.65,7600.0,33.3341,33.4213,33.3217,33.4089,7600.0
2006-01-23 14:20:00,53.66,53.79,53.66,53.78,8000.0,33.4151,33.496,33.4151,33.4898,8000.0
2006-01-23 14:25:00,53.78,53.78,53.7,53.7,4800.0,33.4898,33.4898,33.44,33.44,4800.0
2006-01-23 14:30:00,53.73,53.8,53.73,53.73,6900.0,33.4587,33.5023,33.4587,33.4587,6900.0
2006-01-23 14:35:00,53.72,53.72,53.58,53.6,10100.0,33.4525,33.4525,33.3653,33.3777,10100.0
2006-01-23 14:40:00,53.58,53.64,53.57,53.6,8200.0,33.3653,33.4026,33.3591,33.3777,8200.0
2006-01-23 14:45:00,53.62,53.65,53.57,53.6,8100.0,33.3902,33.4089,33.3591,33.3777,8100.0
2006-01-23 14:50:00,53.6,53.63,53.52,53.59,8900.0,33.3777,33.3964,33.3279,33.3715,8900.0
2006-01-23 14:55:00,53.58,53.68,53.55,53.67,9600.0,33.3653,33.4276,33.3466,33.4213,9600.0
2006-01-23 15:00:00,53.67,53.75,53.66,53.66,12400.0,33.4213,33.4711,33.4151,33.4151,12400.0
2006-01-23 15:05:00,53.69,53.71,53.64,53.65,15200.0,33.4338,33.4462,33.4026,33.4089,15200.0
2006-01-23 15:10:00,53.66,53.68,53.64,53.65,8300.0,33.4151,33.4276,33.4026,33.4089,8300.0
2006-01-23 15:15:00,53.66,53.66,53.62,53.64,15000.0,33.4151,33.4151,33.3902,33.4026,15000.0
2006-01-23 15:20:00,53.65,53.8,53.65,53.8,7200.0,33.4089,33.5023,33.4089,33.5023,7200.0
2006-01-23 15:25:00,53.78,53.8,53.73,53.73,14500.0,33.4898,33.5023,33.4587,33.4587,14500.0
2006-01-23 15:30:00,53.73,53.76,53.71,53.75,10500.0,33.4587,33.4774,33.4462,33.4711,10500.0
2006-01-23 15:35:00,53.74,53.82,53.74,53.78,18900.0,33.4649,33.5147,33.4649,33.4898,18900.0
2006-01-23 15:40:00,53.78,53.78,53.65,53.65,20900.0,33.4898,33.4898,33.4089,33.4089,20900.0
2006-01-23 15:45:00,53.66,53.66,53.5,53.52,26900.0,33.4151,33.4151,33.3155,33.3279,26900.0
2006-01-23 15:50:00,53.52,53.55,53.47,53.52,46600.0,33.3279,33.3466,33.2968,33.3279,46600.0
2006-01-23 15:55:00,53.52,53.56,53.52,53.56,15900.0,33.3279,33.3528,33.3279,33.3528,15900.0
2006-01-24 09:30:00,53.9,53.9,53.84,53.88,21500.0,33.5645,33.5645,33.5272,33.5521,21500.0
2006-01-24 09:35:00,53.88,53.91,53.84,53.91,5000.0,33.5521,33.5708,33.5272,33.5708,5000.0
2006-01-24 09:40:00,53.96,54.09,53.96,54.01,19400.0,33.6019,33.6829,33.6019,33.633,19400.0
2006-01-24 09:45:00,54.03,54.13,54.03,54.1,9300.0,33.6455,33.7078,33.6455,33.6891,9300.0
2006-01-24 09:50:00,54.11,54.2,54.11,54.2,6000.0,33.6953,33.7514,33.6953,33.7514,6000.0
2006-01-24 09:55:00,54.2,54.21,54.19,54.2,12200.0,33.7514,33.7576,33.7451,33.7514,12200.0
2006-01-24 10:00:00,54.2,54.2,54.07,54.13,17600.0,33.7514,33.7514,33.6704,33.7078,17600.0
2006-01-24 10:05:00,54.08,54.18,54.08,54.13,6300.0,33.6766,33.7389,33.6766,33.7078,6300.0
2006-01-24 10:10:00,54.12,54.16,54.11,54.15,6600.0,33.7015,33.7265,33.6953,33.7202,6600.0
2006-01-24 10:15:00,54.18,54.18,54.12,54.12,8000.0,33.7389,33.7389,33.7015,33.7015,8000.0
2006-01-24 10:20:00,54.12,54.14,54.11,54.13,13300.0,33.7015,33.714,33.6953,33.7078,13300.0
2006-01-24 10:25:00,54.1,54.14,54.1,54.13,12700.0,33.6891,33.714,33.6891,33.7078,12700.0
2006-01-24 10:30:00,54.12,54.15,54.12,54.13,17800.0,33.7015,33.7202,33.7015,33.7078,17800.0
2006-01-24 10:35:00,54.13,54.16,54.1,54.1,7900.0,33.7078,33.7265,33.6891,33.6891,7900.0
2006-01-24 10:40:00,54.1,54.13,54.1,54.13,14400.0,33.6891,33.7078,33.6891,33.7078,14400.0
2006-01-24 10:45:00,54.14,54.16,54.11,54.11,7300.0,33.714,33.7265,33.6953,33.6953,7300.0
2006-01-24 10:50:00,54.11,54.12,54.1,54.1,7700.0,33.6953,33.7015,33.6891,33.6891,7700.0
2006-01-24 10:55:00,54.1,54.15,54.06,54.11,7500.0,33.6891,33.7202,33.6642,33.6953,7500.0
2006-01-24 11:00:00,54.1,54.12,54.08,54.12,5300.0,33.6891,33.7015,33.6766,33.7015,5300.0
2006-01-24 11:05:00,54.11,54.12,54.05,54.08,12900.0,33.6953,33.7015,33.658,33.6766,12900.0
2006-01-24 11:10:00,54.07,54.09,54.05,54.06,5600.0,33.6704,33.6829,33.658,33.6642,5600.0
2006-01-24 11:15:00,54.06,54.08,54.05,54.06,3700.0,33.6642,33.6766,33.658,33.6642,3700.0
2006-01-24 11:20:00,54.07,54.11,54.05,54.05,7200.0,33.6704,33.6953,33.658,33.658,7200.0
2006-01-24 11:25:00,54.06,54.07,54.04,54.05,10800.0,33.6642,33.6704,33.6517,33.658,10800.0
2006-01-24 11:30:00,54.09,54.09,54.05,54.05,3900.0,33.6829,33.6829,33.658,33.658,3900.0
2006-01-24 11:35:00,54.05,54.06,54.04,54.06,11400.0,33.658,33.6642,33.6517,33.6642,11400.0
2006-01-24 11:40:00,54.06,54.14,54.05,54.08,6800.0,33.6642,33.714,33.658,33.6766,6800.0
2006-01-24 11:45:00,54.11,54.11,54.06,54.09,5600.0,33.6953,33.6953,33.6642,33.6829,5600.0
2006-01-24 11:50:00,54.09,54.14,54.08,54.11,3000.0,33.6829,33.714,33.6766,33.6953,3000.0
2006-01-24 11:55:00,54.11,54.12,54.08,54.08,3200.0,33.6953,33.7015,33.6766,33.6766,3200.0
2006-01-24 12:00:00,54.07,54.08,54.05,54.06,3900.0,33.6704,33.6766,33.658,33.6642,3900.0
2006-01-24 12:05:00,54.06,54.07,53.98,54.0,19900.0,33.6642,33.6704,33.6144,33.6268,19900.0
2006-01-24 12:10:00,54.0,54.04,53.92,53.94,10400.0,33.6268,33.6517,33.577,33.5895,10400.0
2006-01-24 12:15:00,53.94,53.94,53.91,53.91,5200.0,33.5895,33.5895,33.5708,33.5708,5200.0
2006-01-24 12:20:00,53.92,53.94,53.9,53.94,14200.0,33.577,33.5895,33.5645,33.5895,14200.0
2006-01-24 12:25:00,53.95,53.96,53.95,53.95,5400.0,33.5957,33.6019,33.5957,33.5957,5400.0
2006-01-24 12:30:00,53.96,53.96,53.94,53.96,6500.0,33.6019,33.6019,33.5895,33.6019,6500.0
2006-01-24 12:35:00,53.95,53.96,53.91,53.94,26900.0,33.5957,33.6019,33.5708,33.5895,26900.0
2006-01-24 12:40:00,53.94,53.94,53.91,53.93,32100.0,33.5895,33.5895,33.5708,33.5832,32100.0
2006-01-24 12:45:00,53.94,53.94,53.91,53.93,7700.0,33.5895,33.5895,33.5708,33.5832,7700.0
2006-01-24 12:50:00,53.92,54.07,53.92,54.07,8000.0,33.577,33.6704,33.577,33.6704,8000.0
2006-01-24 12:55:00,54.02,54.02,53.95,53.95,5100.0,33.6393,33.6393,33.5957,33.5957,5100.0
2006-01-24 13:00:00,53.98,53.98,53.95,53.95,1500.0,33.6144,33.6144,33.5957,33.5957,1500.0
2006-01-24 13:05:00,53.96,53.96,53.9,53.91,9900.0,33.6019,33.6019,33.5645,33.5708,9900.0
2006-01-24 13:10:00,53.92,53.98,53.92,53.95,3800.0,33.577,33.6144,33.577,33.5957,3800.0
2006-01-24 13:15:00,53.95,53.96,53.91,53.95,4700.0,33.5957,33.6019,33.5708,33.5957,4700.0
2006-01-24 13:20:00,53.96,53.96,53.92,53.95,1900.0,33.6019,33.6019,33.577,33.5957,1900.0
2006-01-24 13:25:00,53.95,53.95,53.85,53.85,14500.0,33.5957,33.5957,33.5334,33.5334,14500.0
2006-01-24 13:30:00,53.84,53.86,53.8,53.8,21600.0,33.5272,33.5396,33.5023,33.5023,21600.0
2006-01-24 13:35:00,53.79,53.79,53.75,53.75,5700.0,33.496,33.496,33.4711,33.4711,5700.0
2006-01-24 13:40:00,53.74,53.76,53.72,53.76,10500.0,33.4649,33.4774,33.4525,33.4774,10500.0
2006-01-24 13:45:00,53.75,53.79,53.75,53.76,6100.0,33.4711,33.496,33.4711,33.4774,6100.0
2006-01-24 13:50:00,53.78,53.88,53.78,53.82,7800.0,33.4898,33.5521,33.4898,33.5147,7800.0
2006-01-24 13:55:00,53.83,53.9,53.8,53.9,14700.0,33.521,33.5645,33.5023,33.5645,14700.0
2006-01-24 14:00:00,53.9,54.03,53.87,54.03,16600.0,33.5645,33.6455,33.5459,33.6455,16600.0
2006-01-24 14:05:00,53.99,54.08,53.99,54.08,6200.0,33.6206,33.6766,33.6206,33.6766,6200.0
2006-01-24 14:10:00,54.08,54.17,54.08,54.1,6900.0,33.6766,33.7327,33.6766,33.6891,6900.0
2006-01-24 14:15:00,54.09,54.12,54.07,54.08,4200.0,33.6829,33.7015,33.6704,33.6766,4200.0
2006-01-24 14:20:00,54.06,54.1,54.05,54.06,5900.0,33.6642,33.6891,33.658,33.6642,5900.0
2006-01-24 14:25:00,54.05,54.1,54.04,54.07,5900.0,33.658,33.6891,33.6517,33.6704,5900.0
2006-01-24 14:30:00,54.09,54.14,54.0,54.0,13200.0,33.6829,33.714,33.6268,33.6268,13200.0
2006-01-24 14:35:00,54.06,54.14,54.06,54.14,11500.0,33.6642,33.714,33.6642,33.714,11500.0
2006-01-24 14:40:00,54.16,54.18,54.11,54.18,10900.0,33.7265,33.7389,33.6953,33.7389,10900.0
2006-01-24 14:45:00,54.18,54.21,54.16,54.17,15200.0,33.7389,33.7576,33.7265,33.7327,15200.0
2006-01-24 14:50:00,54.18,54.2,54.17,54.18,5600.0,33.7389,33.7514,33.7327,33.7389,5600.0
2006-01-24 14:55:00,54.17,54.34,54.16,54.31,22300.0,33.7327,33.8385,33.7265,33.8199,22300.0
2006-01-24 15:00:00,54.32,54.41,54.3,54.39,13700.0,33.8261,33.8821,33.8136,33.8697,13700.0
2006-01-24 15:05:00,54.38,54.39,54.3,54.37,21000.0,33.8635,33.8697,33.8136,33.8572,21000.0
2006-01-24 15:10:00,54.36,54.36,54.15,54.16,13500.0,33.851,33.851,33.7202,33.7265,13500.0
2006-01-24 15:15:00,54.15,54.19,54.12,54.14,13400.0,33.7202,33.7451,33.7015,33.714,13400.0
2006-01-24 15:20:00,54.15,54.16,54.06,54.06,9300.0,33.7202,33.7265,33.6642,33.6642,9300.0
2006-01-24 15:25:00,54.07,54.14,54.05,54.14,9400.0,33.6704,33.714,33.658,33.714,9400.0
2006-01-24 15:30:00,54.17,54.25,54.17,54.19,9800.0,33.7327,33.7825,33.7327,33.7451,9800.0
2006-01-24 15:35:00,54.2,54.2,54.12,54.12,7700.0,33.7514,33.7514,33.7015,33.7015,7700.0
2006-01-24 15:40:00,54.13,54.15,54.11,54.14,14700.0,33.7078,33.7202,33.6953,33.714,14700.0
2006-01-24 15:45:00,54.17,54.17,54.15,54.15,17000.0,33.7327,33.7327,33.7202,33.7202,17000.0
2006-01-24 15:50:00,54.16,54.18,54.16,54.17,6100.0,33.7265,33.7389,33.7265,33.7327,6100.0
2006-01-24 15:55:00,54.15,54.17,54.12,54.13,12300.0,33.7202,33.7327,33.7015,33.7078,12300.0
2006-01-25 09:30:00,54.1,54.1,54.1,54.1,100.0,33.6891,33.6891,33.6891,33.6891,100.0
2006-01-25 09:35:00,53.95,53.97,53.72,53.83,109000.0,33.5957,33.6081,33.4525,33.521,109000.0
2006-01-25 09:40:00,53.84,53.95,53.2,53.26,59300.0,33.5272,33.5957,33.1286,33.166,59300.0
2006-01-25 09:45:00,53.25,53.65,52.4,52.4,50100.0,33.1598,33.4089,32.6305,32.6305,50100.0
2006-01-25 09:50:00,52.51,52.69,52.11,52.11,70200.0,32.699,32.8111,32.4499,32.4499,70200.0
2006-01-25 09:55:00,52.11,52.21,51.75,51.8,102200.0,32.4499,32.5122,32.2257,32.2568,102200.0
2006-01-25 10:00:00,51.8,52.19,51.76,51.9,146300.0,32.2568,32.4997,32.2319,32.3191,146300.0
2006-01-25 10:05:00,52.05,52.06,51.85,52.03,78500.0,32.4125,32.4187,32.288,32.4001,78500.0
2006-01-25 10:10:00,52.01,52.05,51.89,52.05,83000.0,32.3876,32.4125,32.3129,32.4125,83000.0
2006-01-25 10:15:00,52.0,52.33,52.0,52.33,51000.0,32.3814,32.5869,32.3814,32.5869,51000.0
2006-01-25 10:20:00,52.3,52.31,52.06,52.15,86400.0,32.5682,32.5744,32.4187,32.4748,86400.0
2006-01-25 10:25:00,52.1,52.15,52.04,52.15,27200.0,32.4437,32.4748,32.4063,32.4748,27200.0
2006-01-25 10:30:00,52.15,52.17,52.11,52.11,50900.0,32.4748,32.4872,32.4499,32.4499,50900.0
2006-01-25 10:35:00,52.12,52.29,52.1,52.25,30200.0,32.4561,32.562,32.4437,32.5371,30200.0
2006-01-25 10:40:00,52.26,52.66,52.25,52.6,61100.0,32.5433,32.7924,32.5371,32.755,61100.0
2006-01-25 10:45:00,52.55,52.6,52.48,52.5,78300.0,32.7239,32.755,32.6803,32.6927,78300.0
2006-01-25 10:50:00,52.48,52.48,52.16,52.21,31200.0,32.6803,32.6803,32.481,32.5122,31200.0
2006-01-25 10:55:00,52.21,52.39,52.21,52.26,49600.0,32.5122,32.6242,32.5122,32.5433,49600.0
2006-01-25 11:00:00,52.28,52.32,52.23,52.26,83200.0,32.5557,32.5807,32.5246,32.5433,83200.0
2006-01-25 11:05:00,52.26,52.29,52.25,52.26,62000.0,32.5433,32.562,32.5371,32.5433,62000.0
2006-01-25 11:10:00,52.26,52.3,52.17,52.27,31700.0,32.5433,32.5682,32.4872,32.5495,31700.0
2006-01-25 11:15:00,52.25,52.27,52.21,52.23,39100.0,32.5371,32.5495,32.5122,32.5246,39100.0
2006-01-25 11:20:00,52.24,52.25,52.19,52.25,34200.0,32.5308,32.5371,32.4997,32.5371,34200.0
2006-01-25 11:25:00,52.24,52.3,52.23,52.28,27800.0,32.5308,32.5682,32.5246,32.5557,27800.0
2006-01-25 11:30:00,52.28,52.29,52.22,52.23,36100.0,32.5557,32.562,32.5184,32.5246,36100.0
2006-01-25 11:35:00,52.23,52.31,52.23,52.25,62000.0,32.5246,32.5744,32.5246,32.5371,62000.0
2006-01-25 11:40:00,52.25,52.26,52.13,52.16,75900.0,32.5371,32.5433,32.4623,32.481,75900.0
2006-01-25 11:45:00,52.13,52.15,51.96,51.97,50800.0,32.4623,32.4748,32.3565,32.3627,50800.0
2006-01-25 11:50:00,51.97,52.05,51.97,52.0,54700.0,32.3627,32.4125,32.3627,32.3814,54700.0
2006-01-25 11:55:00,52.02,52.02,51.96,51.98,22400.0,32.3938,32.3938,32.3565,32.3689,22400.0
2006-01-25 12:00:00,51.97,51.99,51.95,51.98,90900.0,32.3627,32.3752,32.3502,32.3689,90900.0
2006-01-25 12:05:00,51.97,52.06,51.95,52.0,44800.0,32.3627,32.4187,32.3502,32.3814,44800.0
2006-01-25 12:10:00,52.0,52.0,51.95,51.96,40500.0,32.3814,32.3814,32.3502,32.3565,40500.0
2006-01-25 12:15:00,51.96,52.0,51.95,51.96,13100.0,32.3565,32.3814,32.3502,32.3565,13100.0
2006-01-25 12:20:00,51.96,51.97,51.94,51.94,79100.0,32.3565,32.3627,32.344,32.344,79100.0
2006-01-25 12:25:00,51.94,51.96,51.9,51.9,34400.0,32.344,32.3565,32.3191,32.3191,34400.0
2006-01-25 12:30:00,51.91,51.91,51.72,51.76,43000.0,32.3253,32.3253,32.207,32.2319,43000.0
2006-01-25 12:35:00,51.76,51.78,51.73,51.73,46900.0,32.2319,32.2444,32.2132,32.2132,46900.0
2006-01-25 12:40:00,51.75,51.83,51.72,51.83,31400.0,32.2257,32.2755,32.207,32.2755,31400.0
2006-01-25 12:45:00,51.82,51.85,51.76,51.83,42700.0,32.2693,32.288,32.2319,32.2755,42700.0
2006-01-25 12:50:00,51.83,51.85,51.75,51.83,99000.0,32.2755,32.288,32.2257,32.2755,99000.0
2006-01-25 12:55:00,51.83,51.83,51.72,51.72,24100.0,32.2755,32.2755,32.207,32.207,24100.0
2006-01-25 13:00:00,51.72,51.72,51.65,51.66,51900.0,32.207,32.207,32.1634,32.1697,51900.0
2006-01-25 13:05:00,51.65,51.77,51.65,51.77,67700.0,32.1634,32.2382,32.1634,32.2382,67700.0
2006-01-25 13:10:00,51.77,51.81,51.72,51.73,18200.0,32.2382,32.2631,32.207,32.2132,18200.0
2006-01-25 13:15:00,51.72,51.73,51.68,51.69,17600.0,32.207,32.2132,32.1821,32.1883,17600.0
2006-01-25 13:20:00,51.7,51.8,51.7,51.79,11900.0,32.1946,32.2568,32.1946,32.2506,11900.0
2006-01-25 13:25:00,51.79,51.93,51.79,51.85,21400.0,32.2506,32.3378,32.2506,32.288,21400.0
2006-01-25 13:30:00,51.85,51.86,51.79,51.79,21400.0,32.288,32.2942,32.2506,32.2506,21400.0
2006-01-25 13:35:00,51.77,51.79,51.74,51.76,17400.0,32.2382,32.2506,32.2195,32.2319,17400.0
2006-01-25 13:40:00,51.78,51.84,51.77,51.81,21600.0,32.2444,32.2817,32.2382,32.2631,21600.0
2006-01-25 13:45:00,51.82,51.82,51.71,51.72,13900.0,32.2693,32.2693,32.2008,32.207,13900.0
2006-01-25 13:50:00,51.72,51.81,51.72,51.81,23200.0,32.207,32.2631,32.207,32.2631,23200.0
2006-01-25 13:55:00,51.95,51.95,51.85,51.88,24300.0,32.3502,32.3502,32.288,32.3067,24300.0
2006-01-25 14:00:00,51.87,51.9,51.8,51.88,67500.0,32.3004,32.3191,32.2568,32.3067,67500.0
2006-01-25 14:05:00,51.88,52.25,51.88,52.14,41100.0,32.3067,32.5371,32.3067,32.4686,41100.0
2006-01-25 14:10:00,52.09,52.09,51.87,51.88,117100.0,32.4374,32.4374,32.3004,32.3067,117100.0
2006-01-25 14:15:00,51.87,51.96,51.81,51.95,15200.0,32.3004,32.3565,32.2631,32.3502,15200.0
2006-01-25 14:20:00,51.96,52.02,51.89,51.91,8000.0,32.3565,32.3938,32.3129,32.3253,8000.0
2006-01-25 14:25:00,51.89,51.9,51.81,51.85,18900.0,32.3129,32.3191,32.2631,32.288,18900.0
2006-01-25 14:30:00,51.85,51.86,51.79,51.79,63000.0,32.288,32.2942,32.2506,32.2506,63000.0
2006-01-25 14:35:00,51.78,51.82,51.75,51.82,19300.0,32.2444,32.2693,32.2257,32.2693,19300.0
2006-01-25 14:40:00,51.8,51.87,51.8,51.87,26100.0,32.2568,32.3004,32.2568,32.3004,26100.0
2006-01-25 14:45:00,51.89,52.0,51.88,51.9,16900.0,32.3129,32.3814,32.3067,32.3191,16900.0
2006-01-25 14:50:00,51.9,52.25,51.9,52.25,95400.0,32.3191,32.5371,32.3191,32.5371,95400.0
2006-01-25 14:55:00,52.21,52.21,52.0,52.01,42700.0,32.5122,32.5122,32.3814,32.3876,42700.0
2006-01-25 15:00:00,52.0,52.1,52.0,52.02,33500.0,32.3814,32.4437,32.3814,32.3938,33500.0
2006-01-25 15:05:00,52.0,52.04,52.0,52.01,73700.0,32.3814,32.4063,32.3814,32.3876,73700.0
2006-01-25 15:10:00,52.02,52.05,52.0,52.05,22300.0,32.3938,32.4125,32.3814,32.4125,22300.0
2006-01-25 15:15:00,52.05,52.1,52.02,52.06,27000.0,32.4125,32.4437,32.3938,32.4187,27000.0
2006-01-25 15:20:00,52.1,52.25,52.07,52.24,90200.0,32.4437,32.5371,32.425,32.5308,90200.0
2006-01-25 15:25:00,52.24,52.28,52.2,52.23,143800.0,32.5308,32.5557,32.5059,32.5246,143800.0
2006-01-25 15:30:00,52.24,52.25,52.04,52.04,61900.0,32.5308,32.5371,32.4063,32.4063,61900.0
2006-01-25 15:35:00,52.04,52.05,52.01,52.04,49300.0,32.4063,32.4125,32.3876,32.4063,49300.0
2006-01-25 15:40:00,52.04,52.2,52.04,52.15,48600.0,32.4063,32.5059,32.4063,32.4748,48600.0
2006-01-25 15:45:00,52.15,52.28,52.15,52.27,58800.0,32.4748,32.5557,32.4748,32.5495,58800.0
2006-01-25 15:50:00,52.27,52.29,52.23,52.28,69600.0,32.5495,32.562,32.5246,32.5557,69600.0
2006-01-25 15:55:00,52.28,52.29,52.24,52.27,68700.0,32.5557,32.562,32.5308,32.5495,68700.0
2006-01-26 09:35:00,52.7,52.71,52.54,52.54,44900.0,32.8173,32.8235,32.7177,32.7177,44900.0
2006-01-26 09:40:00,52.54,52.54,52.35,52.44,25800.0,32.7177,32.7177,32.5993,32.6554,25800.0
2006-01-26 09:45:00,52.63,52.63,52.3,52.3,21300.0,32.7737,32.7737,32.5682,32.5682,21300.0
2006-01-26 09:50:00,52.35,52.42,52.32,52.38,13100.0,32.5993,32.6429,32.5807,32.618,13100.0
2006-01-26 09:55:00,52.37,52.38,52.22,52.26,19700.0,32.6118,32.618,32.5184,32.5433,19700.0
2006-01-26 10:00:00,52.25,52.3,52.21,52.3,6200.0,32.5371,32.5682,32.5122,32.5682,6200.0
2006-01-26 10:05:00,52.3,52.3,52.21,52.24,16200.0,32.5682,32.5682,32.5122,32.5308,16200.0
2006-01-26 10:10:00,52.22,52.25,52.18,52.18,28100.0,32.5184,32.5371,32.4935,32.4935,28100.0
2006-01-26 10:15:00,52.2,52.35,52.19,52.33,53000.0,32.5059,32.5993,32.4997,32.5869,53000.0
2006-01-26 10:20:00,52.33,52.35,52.32,52.34,16900.0,32.5869,32.5993,32.5807,32.5931,16900.0
2006-01-26 10:25:00,52.34,52.39,52.3,52.3,41900.0,32.5931,32.6242,32.5682,32.5682,41900.0
2006-01-26 10:30:00,52.3,52.33,52.27,52.29,15600.0,32.5682,32.5869,32.5495,32.562,15600.0
2006-01-26 10:35:00,52.28,52.4,52.25,52.4,10200.0,32.5557,32.6305,32.5371,32.6305,10200.0
2006-01-26 10:40:00,52.6,52.75,52.33,52.69,77100.0,32.755,32.8484,32.5869,32.8111,77100.0
2006-01-26 10:45:00,52.73,52.9,52.69,52.73,65900.0,32.836,32.9418,32.8111,32.836,65900.0
2006-01-26 10:50:00,52.68,52.73,52.66,52.69,9700.0,32.8048,32.836,32.7924,32.8111,9700.0
2006-01-26 10:55:00,52.67,52.67,52.55,52.59,14600.0,32.7986,32.7986,32.7239,32.7488,14600.0
2006-01-26 11:00:00,52.6,52.6,52.57,52.59,31700.0,32.755,32.755,32.7363,32.7488,31700.0
2006-01-26 11:05:00,52.59,52.61,52.54,52.54,24400.0,32.7488,32.7612,32.7177,32.7177,24400.0
2006-01-26 11:10:00,52.54,52.54,52.49,52.52,16800.0,32.7177,32.7177,32.6865,32.7052,16800.0
2006-01-26 11:15:00,52.52,52.52,52.48,52.48,31700.0,32.7052,32.7052,32.6803,32.6803,31700.0
2006-01-26 11:20:00,52.49,52.5,52.42,52.42,6500.0,32.6865,32.6927,32.6429,32.6429,6500.0
2006-01-26 11:25:00,52.43,52.44,52.42,52.44,5400.0,32.6492,32.6554,32.6429,32.6554,5400.0
2006-01-26 11:30:00,52.41,52.42,52.36,52.37,13900.0,32.6367,32.6429,32.6056,32.6118,13900.0
2006-01-26 11:35:00,52.36,52.36,52.3,52.3,12000.0,32.6056,32.6056,32.5682,32.5682,12000.0
2006-01-26 11:40:00,52.3,52.3,52.17,52.18,15100.0,32.5682,32.5682,32.4872,32.4935,15100.0
2006-01-26 11:45:00,52.16,52.18,52.11,52.11,9900.0,32.481,32.4935,32.4499,32.4499,9900.0
2006-01-26 11:50:00,52.11,52.11,52.03,52.03,6000.0,32.4499,32.4499,32.4001,32.4001,6000.0
2006-01-26 11:55:00,52.03,52.08,52.01,52.08,10800.0,32.4001,32.4312,32.3876,32.4312,10800.0
2006-01-26 12:00:00,52.07,52.07,52.02,52.02,26000.0,32.425,32.425,32.3938,32.3938,26000.0
2006-01-26 12:05:00,52.02,52.05,52.02,52.03,7300.0,32.3938,32.4125,32.3938,32.4001,7300.0
2006-01-26 12:10:00,52.03,52.05,52.03,52.03,9800.0,32.4001,32.4125,32.4001,32.4001,9800.0
2006-01-26 12:15:00,52.02,52.03,52.0,52.0,7900.0,32.3938,32.4001,32.3814,32.3814,7900.0
2006-01-26 12:20:00,52.0,52.01,51.98,51.99,15200.0,32.3814,32.3876,32.3689,32.3752,15200.0
2006-01-26 12:25:00,51.98,51.98,51.76,51.77,40500.0,32.3689,32.3689,32.2319,32.2382,40500.0
2006-01-26 12:30:00,51.77,51.83,51.77,51.8,11400.0,32.2382,32.2755,32.2382,32.2568,11400.0
2006-01-26 12:35:00,51.78,51.78,51.72,51.78,8400.0,32.2444,32.2444,32.207,32.2444,8400.0
2006-01-26 12:40:00,51.78,51.78,51.74,51.75,11300.0,32.2444,32.2444,32.2195,32.2257,11300.0
2006-01-26 12:45:00,51.73,51.73,51.7,51.71,9500.0,32.2132,32.2132,32.1946,32.2008,9500.0
2006-01-26 12:50:00,51.71,51.71,51.6,51.6,21700.0,32.2008,32.2008,32.1323,32.1323,21700.0
2006-01-26 12:55:00,51.6,51.6,51.5,51.56,12100.0,32.1323,32.1323,32.07,32.1074,12100.0
2006-01-26 13:00:00,51.56,51.63,51.56,51.61,13100.0,32.1074,32.151,32.1074,32.1385,13100.0
2006-01-26 13:05:00,51.61,51.63,51.6,51.63,14100.0,32.1385,32.151,32.1323,32.151,14100.0
2006-01-26 13:10:00,51.63,51.64,51.6,51.6,14000.0,32.151,32.1572,32.1323,32.1323,14000.0
2006-01-26 13:15:00,51.61,51.63,51.59,51.62,14900.0,32.1385,32.151,32.1261,32.1447,14900.0
2006-01-26 13:20:00,51.62,51.62,51.56,51.58,11800.0,32.1447,32.1447,32.1074,32.1198,11800.0
2006-01-26 13:25:00,51.59,51.61,51.55,51.55,12800.0,32.1261,32.1385,32.1012,32.1012,12800.0
2006-01-26 13:30:00,51.55,51.56,51.53,51.54,5400.0,32.1012,32.1074,32.0887,32.0949,5400.0
2006-01-26 13:35:00,51.54,51.55,51.4,51.49,23300.0,32.0949,32.1012,32.0078,32.0638,23300.0
2006-01-26 13:40:00,51.48,51.55,51.48,51.54,20500.0,32.0576,32.1012,32.0576,32.0949,20500.0
2006-01-26 13:45:00,51.54,51.54,51.52,51.53,5500.0,32.0949,32.0949,32.0825,32.0887,5500.0
2006-01-26 13:50:00,51.53,51.61,51.53,51.6,14100.0,32.0887,32.1385,32.0887,32.1323,14100.0
2006-01-26 13:55:00,51.59,51.61,51.57,51.58,10100.0,32.1261,32.1385,32.1136,32.1198,10100.0
2006-01-26 14:00:00,51.58,51.64,51.58,51.64,6600.0,32.1198,32.1572,32.1198,32.1572,6600.0
2006-01-26 14:05:00,51.63,51.63,51.56,51.57,14100.0,32.151,32.151,32.1074,32.1136,14100.0
2006-01-26 14:10:00,51.57,51.63,51.56,51.63,10300.0,32.1136,32.151,32.1074,32.151,10300.0
2006-01-26 14:15:00,51.64,51.69,51.63,51.68,13000.0,32.1572,32.1883,32.151,32.1821,13000.0
2006-01-26 14:20:00,51.68,51.68,51.59,51.62,9200.0,32.1821,32.1821,32.1261,32.1447,9200.0
2006-01-26 14:25:00,51.64,51.68,51.63,51.63,9300.0,32.1572,32.1821,32.151,32.151,9300.0
2006-01-26 14:30:00,51.63,51.63,51.55,51.57,9000.0,32.151,32.151,32.1012,32.1136,9000.0
2006-01-26 14:35:00,51.58,51.62,51.56,51.57,10200.0,32.1198,32.1447,32.1074,32.1136,10200.0
2006-01-26 14:40:00,51.56,51.6,51.53,51.58,17600.0,32.1074,32.1323,32.0887,32.1198,17600.0
2006-01-26 14:45:00,51.58,51.72,51.58,51.7,16500.0,32.1198,32.207,32.1198,32.1946,16500.0
2006-01-26 14:50:00,51.71,51.81,51.69,51.8,25200.0,32.2008,32.2631,32.1883,32.2568,25200.0
2006-01-26 14:55:00,51.8,51.9,51.77,51.87,19100.0,32.2568,32.3191,32.2382,32.3004,19100.0
2006-01-26 15:00:00,51.88,51.88,51.77,51.81,24600.0,32.3067,32.3067,32.2382,32.2631,24600.0
2006-01-26 15:05:00,51.82,51.91,51.8,51.88,30900.0,32.2693,32.3253,32.2568,32.3067,30900.0
2006-01-26 15:10:00,51.88,51.91,51.88,51.91,26900.0,32.3067,32.3253,32.3067,32.3253,26900.0
2006-01-26 15:15:00,51.91,51.93,51.89,51.92,26500.0,32.3253,32.3378,32.3129,32.3316,26500.0
2006-01-26 15:20:00,51.92,51.93,51.92,51.93,18200.0,32.3316,32.3378,32.3316,32.3378,18200.0
2006-01-26 15:25:00,51.94,51.97,51.94,51.96,26600.0,32.344,32.3627,32.344,32.3565,26600.0
2006-01-26 15:30:00,51.96,51.97,51.85,51.85,35300.0,32.3565,32.3627,32.288,32.288,35300.0
2006-01-26 15:35:00,51.85,51.86,51.7,51.7,21200.0,32.288,32.2942,32.1946,32.1946,21200.0
2006-01-26 15:40:00,51.7,51.73,51.67,51.7,15900.0,32.1946,32.2132,32.1759,32.1946,15900.0
2006-01-26 15:45:00,51.69,51.7,51.65,51.68,22300.0,32.1883,32.1946,32.1634,32.1821,22300.0
2006-01-26 15:50:00,51.69,51.71,51.69,51.7,14100.0,32.1883,32.2008,32.1883,32.1946,14100.0
2006-01-26 15:55:00,51.7,51.73,51.68,51.7,34100.0,32.1946,32.2132,32.1821,32.1946,34100.0
2006-01-27 09:30:00,51.89,51.94,51.83,51.83,20000.0,32.3129,32.344,32.2755,32.2755,20000.0
2006-01-27 09:35:00,51.83,51.83,51.55,51.55,13400.0,32.2755,32.2755,32.1012,32.1012,13400.0
2006-01-27 09:40:00,51.58,51.58,51.5,51.5,10700.0,32.1198,32.1198,32.07,32.07,10700.0
2006-01-27 09:45:00,51.5,51.52,51.35,51.36,14300.0,32.07,32.0825,31.9766,31.9828,14300.0
2006-01-27 09:50:00,51.34,51.37,51.31,51.32,11700.0,31.9704,31.9891,31.9517,31.9579,11700.0
2006-01-27 09:55:00,51.32,51.49,51.3,51.35,11200.0,31.9579,32.0638,31.9455,31.9766,11200.0
2006-01-27 10:00:00,51.37,51.4,51.32,51.35,11600.0,31.9891,32.0078,31.9579,31.9766,11600.0
2006-01-27 10:05:00,51.35,51.76,51.35,51.7,25200.0,31.9766,32.2319,31.9766,32.1946,25200.0
2006-01-27 10:10:00,51.7,51.7,51.45,51.45,20700.0,32.1946,32.1946,32.0389,32.0389,20700.0
2006-01-27 10:15:00,51.45,51.59,51.42,51.57,16500.0,32.0389,32.1261,32.0202,32.1136,16500.0
2006-01-27 10:20:00,51.57,51.58,51.52,51.57,14500.0,32.1136,32.1198,32.0825,32.1136,14500.0
2006-01-27 10:25:00,51.55,51.59,51.55,51.57,11400.0,32.1012,32.1261,32.1012,32.1136,11400.0
2006-01-27 10:30:00,51.56,51.56,51.5,51.54,27100.0,32.1074,32.1074,32.07,32.0949,27100.0
2006-01-27 10:35:00,51.52,51.59,51.52,51.59,15200.0,32.0825,32.1261,32.0825,32.1261,15200.0
2006-01-27 10:40:00,51.59,51.6,51.5,51.52,16800.0,32.1261,32.1323,32.07,32.0825,16800.0
2006-01-27 10:45:00,51.52,51.75,51.51,51.61,40200.0,32.0825,32.2257,32.0763,32.1385,40200.0
2006-01-27 10:50:00,51.61,51.76,51.61,51.7,9400.0,32.1385,32.2319,32.1385,32.1946,9400.0
2006-01-27 10:55:00,51.74,51.94,51.69,51.92,30500.0,32.2195,32.344,32.1883,32.3316,30500.0
2006-01-27 11:00:00,51.91,51.91,51.63,51.72,24100.0,32.3253,32.3253,32.151,32.207,24100.0
2006-01-27 11:05:00,51.73,51.74,51.68,51.7,12300.0,32.2132,32.2195,32.1821,32.1946,12300.0
2006-01-27 11:10:00,51.68,51.69,51.63,51.63,10300.0,32.1821,32.1883,32.151,32.151,10300.0
2006-01-27 11:15:00,51.62,51.62,51.56,51.56,13700.0,32.1447,32.1447,32.1074,32.1074,13700.0
2006-01-27 11:20:00,51.56,51.57,51.51,51.54,11200.0,32.1074,32.1136,32.0763,32.0949,11200.0
2006-01-27 11:25:00,51.54,51.69,51.53,51.69,11100.0,32.0949,32.1883,32.0887,32.1883,11100.0
2006-01-27 11:30:00,51.7,51.71,51.7,51.7,10300.0,32.1946,32.2008,32.1946,32.1946,10300.0
2006-01-27 11:35:00,51.71,51.76,51.71,51.75,12900.0,32.2008,32.2319,32.2008,32.2257,12900.0
2006-01-27 11:40:00,51.75,51.76,51.61,51.61,18900.0,32.2257,32.2319,32.1385,32.1385,18900.0
2006-01-27 11:45:00,51.61,51.69,51.61,51.67,11700.0,32.1385,32.1883,32.1385,32.1759,11700.0
2006-01-27 11:50:00,51.69,51.73,51.69,51.73,7300.0,32.1883,32.2132,32.1883,32.2132,7300.0
2006-01-27 11:55:00,51.78,51.79,51.73,51.73,9000.0,32.2444,32.2506,32.2132,32.2132,9000.0
2006-01-27 12:00:00,51.73,51.74,51.68,51.69,13800.0,32.2132,32.2195,32.1821,32.1883,13800.0
2006-01-27 12:05:00,51.69,51.76,51.68,51.74,6000.0,32.1883,32.2319,32.1821,32.2195,6000.0
2006-01-27 12:10:00,51.74,51.77,51.74,51.76,7100.0,32.2195,32.2382,32.2195,32.2319,7100.0
2006-01-27 12:15:00,51.77,51.8,51.73,51.78,15300.0,32.2382,32.2568,32.2132,32.2444,15300.0
2006-01-27 12:20:00,51.79,51.8,51.76,51.76,7700.0,32.2506,32.2568,32.2319,32.2319,7700.0
2006-01-27 12:25:00,51.76,51.77,51.72,51.72,17000.0,32.2319,32.2382,32.207,32.207,17000.0
2006-01-27 12:30:00,51.73,51.73,51.6,51.6,19400.0,32.2132,32.2132,32.1323,32.1323,19400.0
2006-01-27 12:35:00,51.6,51.61,51.58,51.59,9300.0,32.1323,32.1385,32.1198,32.1261,9300.0
2006-01-27 12:40:00,51.6,51.6,51.56,51.57,16800.0,32.1323,32.1323,32.1074,32.1136,16800.0
2006-01-27 12:45:00,51.56,51.57,51.54,51.55,9600.0,32.1074,32.1136,32.0949,32.1012,9600.0
2006-01-27 12:50:00,51.54,51.54,51.51,51.53,13500.0,32.0949,32.0949,32.0763,32.0887,13500.0
2006-01-27 12:55:00,51.53,51.54,51.51,51.52,4800.0,32.0887,32.0949,32.0763,32.0825,4800.0
2006-01-27 13:00:00,51.52,51.53,51.51,51.51,7400.0,32.0825,32.0887,32.0763,32.0763,7400.0
2006-01-27 13:05:00,51.52,51.54,51.51,51.53,14100.0,32.0825,32.0949,32.0763,32.0887,14100.0
2006-01-27 13:10:00,51.53,51.53,51.5,51.51,21300.0,32.0887,32.0887,32.07,32.0763,21300.0
2006-01-27 13:15:00,51.51,51.54,51.51,51.53,5700.0,32.0763,32.0949,32.0763,32.0887,5700.0
2006-01-27 13:20:00,51.53,51.57,51.53,51.57,7100.0,32.0887,32.1136,32.0887,32.1136,7100.0
2006-01-27 13:25:00,51.57,51.58,51.56,51.57,9300.0,32.1136,32.1198,32.1074,32.1136,9300.0
2006-01-27 13:30:00,51.57,51.58,51.5,51.5,15800.0,32.1136,32.1198,32.07,32.07,15800.0
2006-01-27 13:35:00,51.5,51.5,51.43,51.44,11500.0,32.07,32.07,32.0264,32.0327,11500.0
2006-01-27 13:40:00,51.43,51.43,51.41,51.42,7200.0,32.0264,32.0264,32.014,32.0202,7200.0
2006-01-27 13:45:00,51.42,51.45,51.41,51.43,10800.0,32.0202,32.0389,32.014,32.0264,10800.0
2006-01-27 13:50:00,51.42,51.46,51.41,51.46,8500.0,32.0202,32.0451,32.014,32.0451,8500.0
2006-01-27 13:55:00,51.44,51.5,51.44,51.5,8800.0,32.0327,32.07,32.0327,32.07,8800.0
2006-01-27 14:00:00,51.48,51.53,51.46,51.53,11900.0,32.0576,32.0887,32.0451,32.0887,11900.0
2006-01-27 14:05:00,51.53,51.54,51.52,51.54,8200.0,32.0887,32.0949,32.0825,32.0949,8200.0
2006-01-27 14:10:00,51.53,51.54,51.45,51.45,13200.0,32.0887,32.0949,32.0389,32.0389,13200.0
2006-01-27 14:15:00,51.46,51.52,51.45,51.5,13100.0,32.0451,32.0825,32.0389,32.07,13100.0
2006-01-27 14:20:00,51.5,51.54,51.49,51.52,18000.0,32.07,32.0949,32.0638,32.0825,18000.0
2006-01-27 14:25:00,51.51,51.57,51.51,51.56,14000.0,32.0763,32.1136,32.0763,32.1074,14000.0
2006-01-27 14:30:00,51.58,51.65,51.58,51.64,16000.0,32.1198,32.1634,32.1198,32.1572,16000.0
2006-01-27 14:35:00,51.62,51.65,51.61,51.61,11000.0,32.1447,32.1634,32.1385,32.1385,11000.0
2006-01-27 14:40:00,51.62,51.64,51.55,51.55,15700.0,32.1447,32.1572,32.1012,32.1012,15700.0
2006-01-27 14:45:00,51.53,51.55,51.42,51.46,15900.0,32.0887,32.1012,32.0202,32.0451,15900.0
2006-01-27 14:50:00,51.47,51.58,51.47,51.54,16100.0,32.0513,32.1198,32.0513,32.0949,16100.0
2006-01-27 14:55:00,51.53,51.6,51.53,51.58,10500.0,32.0887,32.1323,32.0887,32.1198,10500.0
2006-01-27 15:00:00,51.57,51.6,51.55,51.56,15400.0,32.1136,32.1323,32.1012,32.1074,15400.0
2006-01-27 15:05:00,51.55,51.56,51.52,51.52,16400.0,32.1012,32.1074,32.0825,32.0825,16400.0
2006-01-27 15:10:00,51.52,51.55,51.52,51.54,14600.0,32.0825,32.1012,32.0825,32.0949,14600.0
2006-01-27 15:15:00,51.54,51.63,51.54,51.62,20500.0,32.0949,32.151,32.0949,32.1447,20500.0
2006-01-27 15:20:00,51.63,51.66,51.63,51.64,15900.0,32.151,32.1697,32.151,32.1572,15900.0
2006-01-27 15:25:00,51.64,51.66,51.64,51.66,22200.0,32.1572,32.1697,32.1572,32.1697,22200.0
2006-01-27 15:30:00,51.65,51.67,51.65,51.67,16800.0,32.1634,32.1759,32.1634,32.1759,16800.0
2006-01-27 15:35:00,51.67,51.69,51.67,51.69,17900.0,32.1759,32.1883,32.1759,32.1883,17900.0
2006-01-27 15:40:00,51.69,51.72,51.68,51.71,17400.0,32.1883,32.207,32.1821,32.2008,17400.0
2006-01-27 15:45:00,51.72,51.74,51.71,51.72,16900.0,32.207,32.2195,32.2008,32.207,16900.0
2006-01-27 15:50:00,51.72,51.74,51.72,51.74,20200.0,32.207,32.2195,32.207,32.2195,20200.0
2006-01-27 15:55:00,51.74,51.74,51.65,51.65,36400.0,32.2195,32.2195,32.1634,32.1634,36400.0
2006-01-30 09:30:00,51.81,51.81,51.8,51.81,21400.0,32.2631,32.2631,32.2568,32.2631,21400.0
2006-01-30 09:35:00,51.81,51.81,51.59,51.59,13400.0,32.2631,32.2631,32.1261,32.1261,13400.0
2006-01-30 09:40:00,51.59,51.66,51.58,51.63,7800.0,32.1261,32.1697,32.1198,32.151,7800.0
2006-01-30 09:45:00,51.64,51.65,51.56,51.56,11000.0,32.1572,32.1634,32.1074,32.1074,11000.0
2006-01-30 09:50:00,51.55,51.6,51.53,51.58,21800.0,32.1012,32.1323,32.0887,32.1198,21800.0
2006-01-30 09:55:00,51.55,51.57,51.55,51.57,8300.0,32.1012,32.1136,32.1012,32.1136,8300.0
2006-01-30 10:00:00,51.56,51.63,51.56,51.59,11400.0,32.1074,32.151,32.1074,32.1261,11400.0
2006-01-30 10:05:00,51.58,51.58,51.55,51.56,7700.0,32.1198,32.1198,32.1012,32.1074,7700.0
2006-01-30 10:10:00,51.56,51.56,51.51,51.53,12800.0,32.1074,32.1074,32.0763,32.0887,12800.0
2006-01-30 10:15:00,51.53,51.53,51.46,51.49,14300.0,32.0887,32.0887,32.0451,32.0638,14300.0
2006-01-30 10:20:00,51.49,51.52,51.48,51.5,12000.0,32.0638,32.0825,32.0576,32.07,12000.0
2006-01-30 10:25:00,51.5,51.5,51.45,51.47,14800.0,32.07,32.07,32.0389,32.0513,14800.0
2006-01-30 10:30:00,51.47,51.49,51.46,51.48,11700.0,32.0513,32.0638,32.0451,32.0576,11700.0
2006-01-30 10:35:00,51.48,51.48,51.45,51.45,13200.0,32.0576,32.0576,32.0389,32.0389,13200.0
2006-01-30 10:40:00,51.46,51.47,51.45,51.45,26600.0,32.0451,32.0513,32.0389,32.0389,26600.0
2006-01-30 10:45:00,51.45,51.45,51.36,51.42,21300.0,32.0389,32.0389,31.9828,32.0202,21300.0
2006-01-30 10:50:00,51.41,51.42,51.32,51.33,20600.0,32.014,32.0202,31.9579,31.9642,20600.0
2006-01-30 10:55:00,51.32,51.37,51.3,51.37,19000.0,31.9579,31.9891,31.9455,31.9891,19000.0
2006-01-30 11:00:00,51.35,51.37,51.3,51.32,30300.0,31.9766,31.9891,31.9455,31.9579,30300.0
2006-01-30 11:05:00,51.33,51.33,51.2,51.24,16700.0,31.9642,31.9642,31.8832,31.9081,16700.0
2006-01-30 11:10:00,51.22,51.22,51.17,51.21,23000.0,31.8957,31.8957,31.8645,31.8894,23000.0
2006-01-30 11:15:00,51.24,51.24,51.15,51.17,17500.0,31.9081,31.9081,31.8521,31.8645,17500.0
2006-01-30 11:20:00,51.17,51.23,51.1,51.1,21200.0,31.8645,31.9019,31.8209,31.8209,21200.0
2006-01-30 11:25:00,51.1,51.12,51.08,51.09,12900.0,31.8209,31.8334,31.8085,31.8147,12900.0
2006-01-30 11:30:00,51.11,51.19,51.09,51.14,22300.0,31.8272,31.877,31.8147,31.8458,22300.0
2006-01-30 11:35:00,51.13,51.14,51.1,51.11,10800.0,31.8396,31.8458,31.8209,31.8272,10800.0
2006-01-30 11:40:00,51.1,51.1,51.08,51.09,16500.0,31.8209,31.8209,31.8085,31.8147,16500.0
2006-01-30 11:45:00,51.1,51.25,51.1,51.24,15100.0,31.8209,31.9143,31.8209,31.9081,15100.0
2006-01-30 11:50:00,51.24,51.28,51.21,51.21,13900.0,31.9081,31.933,31.8894,31.8894,13900.0
2006-01-30 11:55:00,51.21,51.21,51.11,51.15,14900.0,31.8894,31.8894,31.8272,31.8521,14900.0
2006-01-30 12:00:00,51.15,51.16,51.12,51.13,14500.0,31.8521,31.8583,31.8334,31.8396,14500.0
2006-01-30 12:05:00,51.13,51.14,51.12,51.13,9800.0,31.8396,31.8458,31.8334,31.8396,9800.0
2006-01-30 12:10:00,51.13,51.24,51.12,51.2,16800.0,31.8396,31.9081,31.8334,31.8832,16800.0
2006-01-30 12:15:00,51.19,51.21,51.16,51.21,4600.0,31.877,31.8894,31.8583,31.8894,4600.0
2006-01-30 12:20:00,51.21,51.29,51.21,51.28,10400.0,31.8894,31.9393,31.8894,31.933,10400.0
2006-01-30 12:25:00,51.29,51.33,51.26,51.31,16000.0,31.9393,31.9642,31.9206,31.9517,16000.0
2006-01-30 12:30:00,51.31,51.33,51.31,51.32,9300.0,31.9517,31.9642,31.9517,31.9579,9300.0
2006-01-30 12:35:00,51.32,51.39,51.32,51.36,19300.0,31.9579,32.0015,31.9579,31.9828,19300.0
2006-01-30 12:40:00,51.37,51.39,51.33,51.37,8600.0,31.9891,32.0015,31.9642,31.9891,8600.0
2006-01-30 12:45:00,51.37,51.38,51.35,51.37,6900.0,31.9891,31.9953,31.9766,31.9891,6900.0
2006-01-30 12:50:00,51.37,51.42,51.37,51.41,17700.0,31.9891,32.0202,31.9891,32.014,17700.0
2006-01-30 12:55:00,51.41,51.45,51.41,51.42,5100.0,32.014,32.0389,32.014,32.0202,5100.0
2006-01-30 13:00:00,51.42,51.43,51.38,51.39,13500.0,32.0202,32.0264,31.9953,32.0015,13500.0
2006-01-30 13:05:00,51.4,51.42,51.38,51.42,12300.0,32.0078,32.0202,31.9953,32.0202,12300.0
2006-01-30 13:10:00,51.41,51.42,51.37,51.37,11800.0,32.014,32.0202,31.9891,31.9891,11800.0
2006-01-30 13:15:00,51.37,51.39,51.36,51.38,6900.0,31.9891,32.0015,31.9828,31.9953,6900.0
2006-01-30 13:20:00,51.37,51.39,51.37,51.39,7100.0,31.9891,32.0015,31.9891,32.0015,7100.0
2006-01-30 13:25:00,51.39,51.4,51.38,51.4,9500.0,32.0015,32.0078,31.9953,32.0078,9500.0
2006-01-30 13:30:00,51.4,51.42,51.4,51.41,8900.0,32.0078,32.0202,32.0078,32.014,8900.0
2006-01-30 13:35:00,51.41,51.42,51.35,51.37,12100.0,32.014,32.0202,31.9766,31.9891,12100.0
2006-01-30 13:40:00,51.38,51.45,51.38,51.42,12500.0,31.9953,32.0389,31.9953,32.0202,12500.0
2006-01-30 13:45:00,51.42,51.49,51.41,51.49,8600.0,32.0202,32.0638,32.014,32.0638,8600.0
2006-01-30 13:50:00,51.48,51.51,51.48,51.51,15000.0,32.0576,32.0763,32.0576,32.0763,15000.0
2006-01-30 13:55:00,51.51,51.52,51.51,51.52,16200.0,32.0763,32.0825,32.0763,32.0825,16200.0
2006-01-30 14:00:00,51.51,51.53,51.49,51.53,32500.0,32.0763,32.0887,32.0638,32.0887,32500.0
2006-01-30 14:05:00,51.52,51.54,51.51,51.53,23100.0,32.0825,32.0949,32.0763,32.0887,23100.0
2006-01-30 14:10:00,51.53,51.55,51.52,51.53,13400.0,32.0887,32.1012,32.0825,32.0887,13400.0
2006-01-30 14:15:00,51.53,51.57,51.53,51.57,9000.0,32.0887,32.1136,32.0887,32.1136,9000.0
2006-01-30 14:20:00,51.56,51.57,51.56,51.56,13300.0,32.1074,32.1136,32.1074,32.1074,13300.0
2006-01-30 14:25:00,51.56,51.65,51.56,51.65,14600.0,32.1074,32.1634,32.1074,32.1634,14600.0
2006-01-30 14:30:00,51.65,51.66,51.63,51.65,22600.0,32.1634,32.1697,32.151,32.1634,22600.0
2006-01-30 14:35:00,51.65,51.66,51.6,51.66,21400.0,32.1634,32.1697,32.1323,32.1697,21400.0
2006-01-30 14:40:00,51.64,51.66,51.63,51.66,16200.0,32.1572,32.1697,32.151,32.1697,16200.0
2006-01-30 14:45:00,51.66,51.73,51.66,51.72,24600.0,32.1697,32.2132,32.1697,32.207,24600.0
2006-01-30 14:50:00,51.74,51.76,51.73,51.76,30200.0,32.2195,32.2319,32.2132,32.2319,30200.0
2006-01-30 14:55:00,51.75,51.81,51.75,51.8,32700.0,32.2257,32.2631,32.2257,32.2568,32700.0
2006-01-30 15:00:00,51.8,51.84,51.78,51.84,24700.0,32.2568,32.2817,32.2444,32.2817,24700.0
2006-01-30 15:05:00,51.84,51.86,51.79,51.8,65800.0,32.2817,32.2942,32.2506,32.2568,65800.0
2006-01-30 15:10:00,51.8,51.88,51.79,51.86,33400.0,32.2568,32.3067,32.2506,32.2942,33400.0
2006-01-30 15:15:00,51.86,51.86,51.78,51.8,38700.0,32.2942,32.2942,32.2444,32.2568,38700.0
2006-01-30 15:20:00,51.8,51.8,51.64,51.64,27900.0,32.2568,32.2568,32.1572,32.1572,27900.0
2006-01-30 15:25:00,51.64,51.68,51.62,51.62,24200.0,32.1572,32.1821,32.1447,32.1447,24200.0
2006-01-30 15:30:00,51.6,51.6,51.55,51.55,20700.0,32.1323,32.1323,32.1012,32.1012,20700.0
2006-01-30 15:35:00,51.54,51.61,51.53,51.61,23700.0,32.0949,32.1385,32.0887,32.1385,23700.0
2006-01-30 15:40:00,51.61,51.61,51.55,51.56,17700.0,32.1385,32.1385,32.1012,32.1074,17700.0
2006-01-30 15:45:00,51.56,51.6,51.55,51.58,20100.0,32.1074,32.1323,32.1012,32.1198,20100.0
2006-01-30 15:50:00,51.59,51.61,51.58,51.6,30200.0,32.1261,32.1385,32.1198,32.1323,30200.0
2006-01-30 15:55:00,51.61,51.62,51.59,51.62,30700.0,32.1385,32.1447,32.1261,32.1447,30700.0
2006-01-31 09:35:00,52.1,52.13,52.07,52.13,57000.0,32.4437,32.4623,32.425,32.4623,57000.0
2006-01-31 09:40:00,52.1,52.39,52.1,52.37,32500.0,32.4437,32.6242,32.4437,32.6118,32500.0
2006-01-31 09:45:00,52.39,52.39,52.14,52.17,24800.0,32.6242,32.6242,32.4686,32.4872,24800.0
2006-01-31 09:50:00,52.16,52.26,52.15,52.19,16400.0,32.481,32.5433,32.4748,32.4997,16400.0
2006-01-31 09:55:00,52.18,52.32,52.18,52.27,10300.0,32.4935,32.5807,32.4935,32.5495,10300.0
2006-01-31 10:00:00,52.22,52.27,52.14,52.14,20500.0,32.5184,32.5495,32.4686,32.4686,20500.0
2006-01-31 10:05:00,52.13,52.22,52.12,52.15,16500.0,32.4623,32.5184,32.4561,32.4748,16500.0
2006-01-31 10:10:00,52.14,52.16,52.04,52.04,24900.0,32.4686,32.481,32.4063,32.4063,24900.0
2006-01-31 10:15:00,52.0,52.03,51.93,51.96,23600.0,32.3814,32.4001,32.3378,32.3565,23600.0
2006-01-31 10:20:00,51.96,51.96,51.9,51.9,13300.0,32.3565,32.3565,32.3191,32.3191,13300.0
2006-01-31 10:25:00,51.89,51.89,51.72,51.72,17400.0,32.3129,32.3129,32.207,32.207,17400.0
2006-01-31 10:30:00,51.71,51.72,51.62,51.63,13700.0,32.2008,32.207,32.1447,32.151,13700.0
2006-01-31 10:35:00,51.62,51.62,51.51,51.55,29900.0,32.1447,32.1447,32.0763,32.1012,29900.0
2006-01-31 10:40:00,51.55,51.57,51.52,51.53,17800.0,32.1012,32.1136,32.0825,32.0887,17800.0
2006-01-31 10:45:00,51.53,51.54,51.52,51.53,26400.0,32.0887,32.0949,32.0825,32.0887,26400.0
2006-01-31 10:50:00,51.54,51.58,51.52,51.56,24500.0,32.0949,32.1198,32.0825,32.1074,24500.0
2006-01-31 10:55:00,51.55,51.65,51.55,51.61,14000.0,32.1012,32.1634,32.1012,32.1385,14000.0
2006-01-31 11:00:00,51.61,51.69,51.6,51.67,16600.0,32.1385,32.1883,32.1323,32.1759,16600.0
2006-01-31 11:05:00,51.64,51.73,51.63,51.72,15500.0,32.1572,32.2132,32.151,32.207,15500.0
2006-01-31 11:10:00,51.71,51.71,51.63,51.64,29600.0,32.2008,32.2008,32.151,32.1572,29600.0
2006-01-31 11:15:00,51.63,51.64,51.6,51.61,24000.0,32.151,32.1572,32.1323,32.1385,24000.0
2006-01-31 11:20:00,51.61,51.61,51.58,51.58,21300.0,32.1385,32.1385,32.1198,32.1198,21300.0
2006-01-31 11:25:00,51.58,51.58,51.53,51.54,34800.0,32.1198,32.1198,32.0887,32.0949,34800.0
2006-01-31 11:30:00,51.54,51.55,51.49,51.54,35600.0,32.0949,32.1012,32.0638,32.0949,35600.0
2006-01-31 11:35:00,51.54,51.59,51.54,51.59,20200.0,32.0949,32.1261,32.0949,32.1261,20200.0
2006-01-31 11:40:00,51.58,51.59,51.55,51.57,36900.0,32.1198,32.1261,32.1012,32.1136,36900.0
2006-01-31 11:45:00,51.57,51.58,51.56,51.58,27100.0,32.1136,32.1198,32.1074,32.1198,27100.0
2006-01-31 11:50:00,51.58,51.59,51.56,51.58,31600.0,32.1198,32.1261,32.1074,32.1198,31600.0
2006-01-31 11:55:00,51.57,51.58,51.55,51.56,40300.0,32.1136,32.1198,32.1012,32.1074,40300.0
2006-01-31 12:00:00,51.56,51.57,51.52,51.56,30600.0,32.1074,32.1136,32.0825,32.1074,30600.0
2006-01-31 12:05:00,51.56,51.6,51.55,51.58,14200.0,32.1074,32.1323,32.1012,32.1198,14200.0
2006-01-31 12:10:00,51.58,51.6,51.58,51.59,28000.0,32.1198,32.1323,32.1198,32.1261,28000.0
2006-01-31 12:15:00,51.59,51.59,51.54,51.54,33600.0,32.1261,32.1261,32.0949,32.0949,33600.0
2006-01-31 12:20:00,51.54,51.54,51.51,51.52,15700.0,32.0949,32.0949,32.0763,32.0825,15700.0
2006-01-31 12:25:00,51.51,51.55,51.51,51.54,12400.0,32.0763,32.1012,32.0763,32.0949,12400.0
2006-01-31 12:30:00,51.53,51.54,51.4,51.41,15700.0,32.0887,32.0949,32.0078,32.014,15700.0
2006-01-31 12:35:00,51.4,51.4,51.3,51.32,30500.0,32.0078,32.0078,31.9455,31.9579,30500.0
2006-01-31 12:40:00,51.31,51.32,51.25,51.25,10400.0,31.9517,31.9579,31.9143,31.9143,10400.0
2006-01-31 12:45:00,51.25,51.3,51.22,51.3,26700.0,31.9143,31.9455,31.8957,31.9455,26700.0
2006-01-31 12:50:00,51.31,51.35,51.3,51.35,14500.0,31.9517,31.9766,31.9455,31.9766,14500.0
2006-01-31 12:55:00,51.35,51.35,51.33,51.33,21100.0,31.9766,31.9766,31.9642,31.9642,21100.0
2006-01-31 13:00:00,51.34,51.34,51.3,51.33,39200.0,31.9704,31.9704,31.9455,31.9642,39200.0
2006-01-31 13:05:00,51.35,51.39,51.35,51.39,6300.0,31.9766,32.0015,31.9766,32.0015,6300.0
2006-01-31 13:10:00,51.38,51.39,51.37,51.38,14300.0,31.9953,32.0015,31.9891,31.9953,14300.0
2006-01-31 13:15:00,51.37,51.4,51.37,51.4,11800.0,31.9891,32.0078,31.9891,32.0078,11800.0
2006-01-31 13:20:00,51.4,51.4,51.38,51.39,11800.0,32.0078,32.0078,31.9953,32.0015,11800.0
2006-01-31 13:25:00,51.39,51.4,51.38,51.39,10100.0,32.0015,32.0078,31.9953,32.0015,10100.0
2006-01-31 13:30:00,51.39,51.4,51.38,51.4,9800.0,32.0015,32.0078,31.9953,32.0078,9800.0
2006-01-31 13:35:00,51.4,51.44,51.39,51.43,6200.0,32.0078,32.0327,32.0015,32.0264,6200.0
2006-01-31 13:40:00,51.43,51.48,51.43,51.47,15900.0,32.0264,32.0576,32.0264,32.0513,15900.0
2006-01-31 13:45:00,51.47,51.6,51.46,51.6,20500.0,32.0513,32.1323,32.0451,32.1323,20500.0
2006-01-31 13:50:00,51.6,51.72,51.6,51.7,22600.0,32.1323,32.207,32.1323,32.1946,22600.0
2006-01-31 13:55:00,51.68,51.76,51.67,51.71,16300.0,32.1821,32.2319,32.1759,32.2008,16300.0
2006-01-31 14:00:00,51.72,51.74,51.6,51.63,18800.0,32.207,32.2195,32.1323,32.151,18800.0
2006-01-31 14:05:00,51.62,51.69,51.61,51.69,10900.0,32.1447,32.1883,32.1385,32.1883,10900.0
2006-01-31 14:10:00,51.69,51.69,51.66,51.68,4000.0,32.1883,32.1883,32.1697,32.1821,4000.0
2006-01-31 14:15:00,51.69,51.72,51.61,51.62,18500.0,32.1883,32.207,32.1385,32.1447,18500.0
2006-01-31 14:20:00,51.61,51.61,51.47,51.47,16000.0,32.1385,32.1385,32.0513,32.0513,16000.0
2006-01-31 14:25:00,51.47,51.51,51.46,51.51,21900.0,32.0513,32.0763,32.0451,32.0763,21900.0
2006-01-31 14:30:00,51.49,51.52,51.37,51.42,25300.0,32.0638,32.0825,31.9891,32.0202,25300.0
2006-01-31 14:35:00,51.43,51.48,51.38,51.46,12300.0,32.0264,32.0576,31.9953,32.0451,12300.0
2006-01-31 14:40:00,51.46,51.47,51.26,51.31,34400.0,32.0451,32.0513,31.9206,31.9517,34400.0
2006-01-31 14:45:00,51.3,51.4,51.27,51.4,26300.0,31.9455,32.0078,31.9268,32.0078,26300.0
2006-01-31 14:50:00,51.41,51.41,51.36,51.41,11400.0,32.014,32.014,31.9828,32.014,11400.0
2006-01-31 14:55:00,51.41,51.51,51.4,51.49,13000.0,32.014,32.0763,32.0078,32.0638,13000.0
2006-01-31 15:00:00,51.5,51.62,51.5,51.58,22000.0,32.07,32.1447,32.07,32.1198,22000.0
2006-01-31 15:05:00,51.58,51.58,51.49,51.49,11200.0,32.1198,32.1198,32.0638,32.0638,11200.0
2006-01-31 15:10:00,51.49,51.51,51.47,51.49,8900.0,32.0638,32.0763,32.0513,32.0638,8900.0
2006-01-31 15:15:00,51.48,51.49,51.41,51.42,12900.0,32.0576,32.0638,32.014,32.0202,12900.0
2006-01-31 15:20:00,51.42,51.47,51.42,51.45,15200.0,32.0202,32.0513,32.0202,32.0389,15200.0
2006-01-31 15:25:00,51.46,51.52,51.44,51.52,11500.0,32.0451,32.0825,32.0327,32.0825,11500.0
2006-01-31 15:30:00,51.51,51.53,51.41,51.41,11200.0,32.0763,32.0887,32.014,32.014,11200.0
2006-01-31 15:35:00,51.43,51.45,51.33,51.33,17700.0,32.0264,32.0389,31.9642,31.9642,17700.0
2006-01-31 15:40:00,51.33,51.33,51.18,51.19,27700.0,31.9642,31.9642,31.8708,31.877,27700.0
2006-01-31 15:45:00,51.18,51.22,51.02,51.15,44900.0,31.8708,31.8957,31.7711,31.8521,44900.0
2006-01-31 15:50:00,51.16,51.17,51.12,51.12,19700.0,31.8583,31.8645,31.8334,31.8334,19700.0
2006-01-31 15:55:00,51.13,51.25,51.13,51.24,35400.0,31.8396,31.9143,31.8396,31.9081,35400.0
2006-02-01 09:30:00,51.02,51.11,51.02,51.11,35500.0,31.7711,31.8272,31.7711,31.8272,35500.0
2006-02-01 09:35:00,51.1,51.13,51.08,51.08,11600.0,31.8209,31.8396,31.8085,31.8085,11600.0
2006-02-01 09:40:00,51.1,51.18,51.09,51.13,26100.0,31.8209,31.8708,31.8147,31.8396,26100.0
2006-02-01 09:45:00,51.15,51.26,51.15,51.26,13500.0,31.8521,31.9206,31.8521,31.9206,13500.0
2006-02-01 09:50:00,51.26,51.39,51.26,51.37,11000.0,31.9206,32.0015,31.9206,31.9891,11000.0
2006-02-01 09:55:00,51.37,51.49,51.36,51.49,10900.0,31.9891,32.0638,31.9828,32.0638,10900.0
2006-02-01 10:00:00,51.48,51.5,51.32,51.34,20900.0,32.0576,32.07,31.9579,31.9704,20900.0
2006-02-01 10:05:00,51.33,51.46,51.32,51.45,11500.0,31.9642,32.0451,31.9579,32.0389,11500.0
2006-02-01 10:10:00,51.45,51.48,51.41,51.47,10100.0,32.0389,32.0576,32.014,32.0513,10100.0
2006-02-01 10:15:00,51.47,51.47,51.44,51.47,10400.0,32.0513,32.0513,32.0327,32.0513,10400.0
2006-02-01 10:20:00,51.46,51.62,51.46,51.62,18000.0,32.0451,32.1447,32.0451,32.1447,18000.0
2006-02-01 10:25:00,51.63,51.66,51.6,51.63,15000.0,32.151,32.1697,32.1323,32.151,15000.0
2006-02-01 10:30:00,51.63,51.64,51.6,51.6,30100.0,32.151,32.1572,32.1323,32.1323,30100.0
2006-02-01 10:35:00,51.6,51.61,51.56,51.56,12900.0,32.1323,32.1385,32.1074,32.1074,12900.0
2006-02-01 10:40:00,51.57,51.58,51.44,51.47,29200.0,32.1136,32.1198,32.0327,32.0513,29200.0
2006-02-01 10:45:00,51.46,51.5,51.46,51.49,11600.0,32.0451,32.07,32.0451,32.0638,11600.0
2006-02-01 10:50:00,51.49,51.6,51.49,51.6,12700.0,32.0638,32.1323,32.0638,32.1323,12700.0
2006-02-01 10:55:00,51.6,51.68,51.59,51.61,7800.0,32.1323,32.1821,32.1261,32.1385,7800.0
2006-02-01 11:00:00,51.62,51.7,51.62,51.69,8800.0,32.1447,32.1946,32.1447,32.1883,8800.0
2006-02-01 11:05:00,51.67,51.7,51.66,51.67,9700.0,32.1759,32.1946,32.1697,32.1759,9700.0
2006-02-01 11:10:00,51.67,51.69,51.65,51.66,14300.0,32.1759,32.1883,32.1634,32.1697,14300.0
2006-02-01 11:15:00,51.64,51.65,51.57,51.59,13300.0,32.1572,32.1634,32.1136,32.1261,13300.0
2006-02-01 11:20:00,51.59,51.62,51.59,51.6,11600.0,32.1261,32.1447,32.1261,32.1323,11600.0
2006-02-01 11:25:00,51.6,51.69,51.56,51.69,7300.0,32.1323,32.1883,32.1074,32.1883,7300.0
2006-02-01 11:30:00,51.68,51.79,51.66,51.76,10400.0,32.1821,32.2506,32.1697,32.2319,10400.0
2006-02-01 11:35:00,51.75,51.77,51.73,51.76,9200.0,32.2257,32.2382,32.2132,32.2319,9200.0
2006-02-01 11:40:00,51.75,51.79,51.7,51.74,25300.0,32.2257,32.2506,32.1946,32.2195,25300.0
2006-02-01 11:45:00,51.74,51.74,51.71,51.74,6100.0,32.2195,32.2195,32.2008,32.2195,6100.0
2006-02-01 11:50:00,51.74,51.75,51.72,51.75,10600.0,32.2195,32.2257,32.207,32.2257,10600.0
2006-02-01 11:55:00,51.75,51.85,51.75,51.8,10700.0,32.2257,32.288,32.2257,32.2568,10700.0
2006-02-01 12:00:00,51.8,51.8,51.76,51.78,6100.0,32.2568,32.2568,32.2319,32.2444,6100.0
2006-02-01 12:05:00,51.77,51.78,51.75,51.78,7600.0,32.2382,32.2444,32.2257,32.2444,7600.0
2006-02-01 12:10:00,51.77,51.83,51.7,51.71,17200.0,32.2382,32.2755,32.1946,32.2008,17200.0
2006-02-01 12:15:00,51.7,51.76,51.7,51.7,11600.0,32.1946,32.2319,32.1946,32.1946,11600.0
2006-02-01 12:20:00,51.72,51.74,51.67,51.71,12900.0,32.207,32.2195,32.1759,32.2008,12900.0
2006-02-01 12:25:00,51.71,51.74,51.69,51.74,4200.0,32.2008,32.2195,32.1883,32.2195,4200.0
2006-02-01 12:30:00,51.74,51.86,51.73,51.82,5500.0,32.2195,32.2942,32.2132,32.2693,5500.0
2006-02-01 12:35:00,51.85,51.86,51.82,51.83,10700.0,32.288,32.2942,32.2693,32.2755,10700.0
2006-02-01 12:40:00,51.85,51.85,51.82,51.84,20300.0,32.288,32.288,32.2693,32.2817,20300.0
2006-02-01 12:45:00,51.82,51.85,51.82,51.83,5500.0,32.2693,32.288,32.2693,32.2755,5500.0
2006-02-01 12:50:00,51.83,51.86,51.83,51.85,12500.0,32.2755,32.2942,32.2755,32.288,12500.0
2006-02-01 12:55:00,51.86,51.88,51.85,51.87,23700.0,32.2942,32.3067,32.288,32.3004,23700.0
2006-02-01 13:00:00,51.86,51.86,51.81,51.81,14500.0,32.2942,32.2942,32.2631,32.2631,14500.0
2006-02-01 13:05:00,51.82,51.82,51.74,51.78,9500.0,32.2693,32.2693,32.2195,32.2444,9500.0
2006-02-01 13:10:00,51.79,51.8,51.75,51.79,9700.0,32.2506,32.2568,32.2257,32.2506,9700.0
2006-02-01 13:15:00,51.79,51.83,51.78,51.81,32900.0,32.2506,32.2755,32.2444,32.2631,32900.0
2006-02-01 13:20:00,51.81,51.82,51.77,51.79,13100.0,32.2631,32.2693,32.2382,32.2506,13100.0
2006-02-01 13:25:00,51.8,51.85,51.77,51.85,8200.0,32.2568,32.288,32.2382,32.288,8200.0
2006-02-01 13:30:00,51.82,51.84,51.77,51.77,15200.0,32.2693,32.2817,32.2382,32.2382,15200.0
2006-02-01 13:35:00,51.77,51.77,51.71,51.75,11200.0,32.2382,32.2382,32.2008,32.2257,11200.0
2006-02-01 13:40:00,51.75,51.76,51.73,51.75,6600.0,32.2257,32.2319,32.2132,32.2257,6600.0
2006-02-01 13:45:00,51.75,51.75,51.7,51.7,10800.0,32.2257,32.2257,32.1946,32.1946,10800.0
2006-02-01 13:50:00,51.7,51.74,51.69,51.73,8900.0,32.1946,32.2195,32.1883,32.2132,8900.0
2006-02-01 13:55:00,51.75,51.77,51.73,51.77,11300.0,32.2257,32.2382,32.2132,32.2382,11300.0
2006-02-01 14:00:00,51.79,51.88,51.77,51.86,11400.0,32.2506,32.3067,32.2382,32.2942,11400.0
2006-02-01 14:05:00,51.86,51.86,51.8,51.82,9900.0,32.2942,32.2942,32.2568,32.2693,9900.0
2006-02-01 14:10:00,51.81,51.83,51.81,51.82,2700.0,32.2631,32.2755,32.2631,32.2693,2700.0
2006-02-01 14:15:00,51.82,51.84,51.77,51.84,30900.0,32.2693,32.2817,32.2382,32.2817,30900.0
2006-02-01 14:20:00,51.83,51.83,51.75,51.78,13800.0,32.2755,32.2755,32.2257,32.2444,13800.0
2006-02-01 14:25:00,51.75,51.77,51.75,51.75,17400.0,32.2257,32.2382,32.2257,32.2257,17400.0
2006-02-01 14:30:00,51.75,51.86,51.73,51.84,10200.0,32.2257,32.2942,32.2132,32.2817,10200.0
2006-02-01 14:35:00,51.83,51.91,51.83,51.88,9100.0,32.2755,32.3253,32.2755,32.3067,9100.0
2006-02-01 14:40:00,51.88,51.88,51.71,51.78,37500.0,32.3067,32.3067,32.2008,32.2444,37500.0
2006-02-01 14:45:00,51.78,51.8,51.77,51.78,13000.0,32.2444,32.2568,32.2382,32.2444,13000.0
2006-02-01 14:50:00,51.81,51.84,51.8,51.84,6300.0,32.2631,32.2817,32.2568,32.2817,6300.0
2006-02-01 14:55:00,51.84,51.96,51.84,51.89,11800.0,32.2817,32.3565,32.2817,32.3129,11800.0
2006-02-01 15:00:00,51.89,51.91,51.88,51.91,14400.0,32.3129,32.3253,32.3067,32.3253,14400.0
2006-02-01 15:05:00,51.91,51.95,51.9,51.95,7400.0,32.3253,32.3502,32.3191,32.3502,7400.0
2006-02-01 15:10:00,51.95,52.02,51.94,51.97,13500.0,32.3502,32.3938,32.344,32.3627,13500.0
2006-02-01 15:15:00,51.98,52.05,51.98,52.05,16700.0,32.3689,32.4125,32.3689,32.4125,16700.0
2006-02-01 15:20:00,52.05,52.1,52.01,52.01,32500.0,32.4125,32.4437,32.3876,32.3876,32500.0
2006-02-01 15:25:00,52.02,52.02,51.96,51.98,23700.0,32.3938,32.3938,32.3565,32.3689,23700.0
2006-02-01 15:30:00,51.97,52.05,51.97,52.01,25300.0,32.3627,32.4125,32.3627,32.3876,25300.0
2006-02-01 15:35:00,52.0,52.0,51.97,51.97,17800.0,32.3814,32.3814,32.3627,32.3627,17800.0
2006-02-01 15:40:00,51.97,52.0,51.96,52.0,18500.0,32.3627,32.3814,32.3565,32.3814,18500.0
2006-02-01 15:45:00,52.0,52.0,51.96,51.96,29200.0,32.3814,32.3814,32.3565,32.3565,29200.0
2006-02-01 15:50:00,51.97,52.01,51.96,52.0,26900.0,32.3627,32.3876,32.3565,32.3814,26900.0
2006-02-01 15:55:00,52.0,52.02,51.98,52.01,26800.0,32.3814,32.3938,32.3689,32.3876,26800.0
2006-02-02 09:30:00,52.01,52.01,52.01,52.01,0.0,32.3876,32.3876,32.3876,32.3876,0.0
2006-02-02 09:35:00,51.8,52.0,51.75,51.88,38000.0,32.2568,32.3814,32.2257,32.3067,38000.0
2006-02-02 09:40:00,51.88,51.94,51.75,51.94,13600.0,32.3067,32.344,32.2257,32.344,13600.0
2006-02-02 09:45:00,51.94,51.94,51.85,51.94,15300.0,32.344,32.344,32.288,32.344,15300.0
2006-02-02 09:50:00,51.94,52.0,51.92,51.98,18600.0,32.344,32.3814,32.3316,32.3689,18600.0
2006-02-02 09:55:00,51.98,52.18,51.97,52.18,18100.0,32.3689,32.4935,32.3627,32.4935,18100.0
2006-02-02 10:00:00,52.16,52.18,52.07,52.08,17300.0,32.481,32.4935,32.425,32.4312,17300.0
2006-02-02 10:05:00,52.08,52.15,52.05,52.15,12500.0,32.4312,32.4748,32.4125,32.4748,12500.0
2006-02-02 10:10:00,52.15,52.16,52.06,52.06,24600.0,32.4748,32.481,32.4187,32.4187,24600.0
2006-02-02 10:15:00,52.05,52.13,52.04,52.13,10600.0,32.4125,32.4623,32.4063,32.4623,10600.0
2006-02-02 10:20:00,52.11,52.14,52.07,52.12,11100.0,32.4499,32.4686,32.425,32.4561,11100.0
2006-02-02 10:25:00,52.12,52.16,52.09,52.09,8400.0,32.4561,32.481,32.4374,32.4374,8400.0
2006-02-02 10:30:00,52.09,52.1,52.0,52.0,26100.0,32.4374,32.4437,32.3814,32.3814,26100.0
2006-02-02 10:35:00,52.0,52.0,51.89,51.91,23900.0,32.3814,32.3814,32.3129,32.3253,23900.0
2006-02-02 10:40:00,51.91,51.93,51.8,51.82,26700.0,32.3253,32.3378,32.2568,32.2693,26700.0
2006-02-02 10:45:00,51.83,51.85,50.83,51.83,14100.0,32.2755,32.288,31.6528,32.2755,14100.0
2006-02-02 10:50:00,51.83,51.88,51.81,51.88,12900.0,32.2755,32.3067,32.2631,32.3067,12900.0
2006-02-02 10:55:00,51.9,51.94,51.89,51.89,8200.0,32.3191,32.344,32.3129,32.3129,8200.0
2006-02-02 11:00:00,51.89,51.9,51.85,51.85,18800.0,32.3129,32.3191,32.288,32.288,18800.0
2006-02-02 11:05:00,51.85,51.85,51.51,51.56,49000.0,32.288,32.288,32.0763,32.1074,49000.0
2006-02-02 11:10:00,51.54,51.62,51.53,51.58,38500.0,32.0949,32.1447,32.0887,32.1198,38500.0
2006-02-02 11:15:00,51.59,51.66,51.53,51.64,28900.0,32.1261,32.1697,32.0887,32.1572,28900.0
2006-02-02 11:20:00,51.63,51.63,51.56,51.59,17500.0,32.151,32.151,32.1074,32.1261,17500.0
2006-02-02 11:25:00,51.6,51.61,51.5,51.5,10100.0,32.1323,32.1385,32.07,32.07,10100.0
2006-02-02 11:30:00,51.5,51.62,51.46,51.56,25000.0,32.07,32.1447,32.0451,32.1074,25000.0
2006-02-02 11:35:00,51.56,51.64,51.56,51.64,14200.0,32.1074,32.1572,32.1074,32.1572,14200.0
2006-02-02 11:40:00,51.63,51.67,51.63,51.63,7800.0,32.151,32.1759,32.151,32.151,7800.0
2006-02-02 11:45:00,51.62,51.63,51.61,51.62,6900.0,32.1447,32.151,32.1385,32.1447,6900.0
2006-02-02 11:50:00,51.62,51.62,51.56,51.56,28000.0,32.1447,32.1447,32.1074,32.1074,28000.0
2006-02-02 11:55:00,51.56,51.58,51.55,51.57,8400.0,32.1074,32.1198,32.1012,32.1136,8400.0
2006-02-02 12:00:00,51.56,51.58,51.55,51.55,25500.0,32.1074,32.1198,32.1012,32.1012,25500.0
2006-02-02 12:05:00,51.56,51.57,51.54,51.56,22800.0,32.1074,32.1136,32.0949,32.1074,22800.0
2006-02-02 12:10:00,51.56,51.56,51.55,51.56,16500.0,32.1074,32.1074,32.1012,32.1074,16500.0
2006-02-02 12:15:00,51.55,51.56,51.51,51.52,7000.0,32.1012,32.1074,32.0763,32.0825,7000.0
2006-02-02 12:20:00,51.53,51.54,51.5,51.52,12800.0,32.0887,32.0949,32.07,32.0825,12800.0
2006-02-02 12:25:00,51.52,51.54,51.5,51.52,16800.0,32.0825,32.0949,32.07,32.0825,16800.0
2006-02-02 12:30:00,51.52,51.54,51.5,51.51,6200.0,32.0825,32.0949,32.07,32.0763,6200.0
2006-02-02 12:35:00,51.5,51.53,51.49,51.49,10100.0,32.07,32.0887,32.0638,32.0638,10100.0
2006-02-02 12:40:00,51.49,51.55,51.49,51.51,4800.0,32.0638,32.1012,32.0638,32.0763,4800.0
2006-02-02 12:45:00,51.52,51.55,51.51,51.54,2700.0,32.0825,32.1012,32.0763,32.0949,2700.0
2006-02-02 12:50:00,51.54,51.6,51.54,51.59,4300.0,32.0949,32.1323,32.0949,32.1261,4300.0
2006-02-02 12:55:00,51.57,51.63,51.57,51.61,5800.0,32.1136,32.151,32.1136,32.1385,5800.0
2006-02-02 13:00:00,51.6,51.61,51.55,51.55,15800.0,32.1323,32.1385,32.1012,32.1012,15800.0
2006-02-02 13:05:00,51.57,51.6,51.55,51.58,6000.0,32.1136,32.1323,32.1012,32.1198,6000.0
2006-02-02 13:10:00,51.58,51.6,51.56,51.58,3300.0,32.1198,32.1323,32.1074,32.1198,3300.0
2006-02-02 13:15:00,51.59,51.59,51.55,51.55,9100.0,32.1261,32.1261,32.1012,32.1012,9100.0
2006-02-02 13:20:00,51.55,51.59,51.55,51.59,4500.0,32.1012,32.1261,32.1012,32.1261,4500.0
2006-02-02 13:25:00,51.59,51.6,51.58,51.58,3900.0,32.1261,32.1323,32.1198,32.1198,3900.0
2006-02-02 13:30:00,51.59,51.6,51.58,51.59,6100.0,32.1261,32.1323,32.1198,32.1261,6100.0
2006-02-02 13:35:00,51.59,51.59,51.55,51.56,8600.0,32.1261,32.1261,32.1012,32.1074,8600.0
2006-02-02 13:40:00,51.55,51.57,51.5,51.57,22900.0,32.1012,32.1136,32.07,32.1136,22900.0
2006-02-02 13:45:00,51.56,51.59,51.53,51.59,6900.0,32.1074,32.1261,32.0887,32.1261,6900.0
2006-02-02 13:50:00,51.57,51.6,51.53,51.54,7200.0,32.1136,32.1323,32.0887,32.0949,7200.0
2006-02-02 13:55:00,51.55,51.58,51.5,51.58,9800.0,32.1012,32.1198,32.07,32.1198,9800.0
2006-02-02 14:00:00,51.57,51.61,51.57,51.6,3700.0,32.1136,32.1385,32.1136,32.1323,3700.0
2006-02-02 14:05:00,51.6,51.61,51.58,51.58,3100.0,32.1323,32.1385,32.1198,32.1198,3100.0
2006-02-02 14:10:00,51.59,51.62,51.57,51.57,9200.0,32.1261,32.1447,32.1136,32.1136,9200.0
2006-02-02 14:15:00,51.55,51.58,51.49,51.52,6400.0,32.1012,32.1198,32.0638,32.0825,6400.0
2006-02-02 14:20:00,51.5,51.52,51.5,51.5,5700.0,32.07,32.0825,32.07,32.07,5700.0
2006-02-02 14:25:00,51.52,51.55,51.51,51.53,4100.0,32.0825,32.1012,32.0763,32.0887,4100.0
2006-02-02 14:30:00,51.54,51.59,51.51,51.59,9700.0,32.0949,32.1261,32.0763,32.1261,9700.0
2006-02-02 14:35:00,51.54,51.58,51.52,51.57,6400.0,32.0949,32.1198,32.0825,32.1136,6400.0
2006-02-02 14:40:00,51.56,51.57,51.54,51.55,5800.0,32.1074,32.1136,32.0949,32.1012,5800.0
2006-02-02 14:45:00,51.55,51.55,51.49,51.51,11100.0,32.1012,32.1012,32.0638,32.0763,11100.0
2006-02-02 14:50:00,51.5,51.5,51.44,51.45,6000.0,32.07,32.07,32.0327,32.0389,6000.0
2006-02-02 14:55:00,51.45,51.46,51.4,51.41,7400.0,32.0389,32.0451,32.0078,32.014,7400.0
2006-02-02 15:00:00,51.4,51.44,51.4,51.43,7000.0,32.0078,32.0327,32.0078,32.0264,7000.0
2006-02-02 15:05:00,51.43,51.55,51.41,51.55,9200.0,32.0264,32.1012,32.014,32.1012,9200.0
2006-02-02 15:10:00,51.54,51.54,51.51,51.53,7100.0,32.0949,32.0949,32.0763,32.0887,7100.0
2006-02-02 15:15:00,51.52,51.54,51.51,51.54,6200.0,32.0825,32.0949,32.0763,32.0949,6200.0
2006-02-02 15:20:00,51.54,51.55,51.53,51.54,6300.0,32.0949,32.1012,32.0887,32.0949,6300.0
2006-02-02 15:25:00,51.54,51.62,51.54,51.6,17300.0,32.0949,32.1447,32.0949,32.1323,17300.0
2006-02-02 15:30:00,51.61,51.64,51.59,51.64,19000.0,32.1385,32.1572,32.1261,32.1572,19000.0
2006-02-02 15:35:00,51.63,51.65,51.63,51.65,17900.0,32.151,32.1634,32.151,32.1634,17900.0
2006-02-02 15:40:00,51.65,51.65,51.58,51.59,16300.0,32.1634,32.1634,32.1198,32.1261,16300.0
2006-02-02 15:45:00,51.59,51.6,51.51,51.54,12800.0,32.1261,32.1323,32.0763,32.0949,12800.0
2006-02-02 15:50:00,51.53,51.53,51.5,51.52,13300.0,32.0887,32.0887,32.07,32.0825,13300.0
2006-02-02 15:55:00,51.51,51.55,51.49,51.5,24100.0,32.0763,32.1012,32.0638,32.07,24100.0
2006-02-03 09:30:00,51.22,51.36,51.19,51.31,19300.0,31.8957,31.9828,31.877,31.9517,19300.0
2006-02-03 09:35:00,51.36,51.38,51.33,51.38,14900.0,31.9828,31.9953,31.9642,31.9953,14900.0
2006-02-03 09:40:00,51.37,51.37,51.28,51.37,12800.0,31.9891,31.9891,31.933,31.9891,12800.0
2006-02-03 09:45:00,51.37,51.38,51.21,51.26,10900.0,31.9891,31.9953,31.8894,31.9206,10900.0
2006-02-03 09:50:00,51.26,51.26,51.21,51.21,8300.0,31.9206,31.9206,31.8894,31.8894,8300.0
2006-02-03 09:55:00,51.2,51.26,51.18,51.21,25400.0,31.8832,31.9206,31.8708,31.8894,25400.0
2006-02-03 10:00:00,51.2,51.33,51.16,51.3,14000.0,31.8832,31.9642,31.8583,31.9455,14000.0
2006-02-03 10:05:00,51.31,51.71,51.31,51.45,40400.0,31.9517,32.2008,31.9517,32.0389,40400.0
2006-02-03 10:10:00,51.45,51.49,51.45,51.46,18100.0,32.0389,32.0638,32.0389,32.0451,18100.0
2006-02-03 10:15:00,51.46,51.47,51.4,51.4,12400.0,32.0451,32.0513,32.0078,32.0078,12400.0
2006-02-03 10:20:00,51.41,51.45,51.4,51.44,9500.0,32.014,32.0389,32.0078,32.0327,9500.0
2006-02-03 10:25:00,51.44,51.49,51.42,51.42,15600.0,32.0327,32.0638,32.0202,32.0202,15600.0
2006-02-03 10:30:00,51.47,51.48,51.44,51.47,7400.0,32.0513,32.0576,32.0327,32.0513,7400.0
2006-02-03 10:35:00,51.46,51.48,51.45,51.45,9600.0,32.0451,32.0576,32.0389,32.0389,9600.0
2006-02-03 10:40:00,51.45,51.48,51.45,51.47,6400.0,32.0389,32.0576,32.0389,32.0513,6400.0
2006-02-03 10:45:00,51.47,51.54,51.47,51.52,7900.0,32.0513,32.0949,32.0513,32.0825,7900.0
2006-02-03 10:50:00,51.51,51.53,51.46,51.49,14400.0,32.0763,32.0887,32.0451,32.0638,14400.0
2006-02-03 10:55:00,51.48,51.51,51.47,51.51,7700.0,32.0576,32.0763,32.0513,32.0763,7700.0
2006-02-03 11:00:00,51.52,51.54,51.5,51.53,12100.0,32.0825,32.0949,32.07,32.0887,12100.0
2006-02-03 11:05:00,51.53,51.59,51.53,51.59,7300.0,32.0887,32.1261,32.0887,32.1261,7300.0
2006-02-03 11:10:00,51.58,51.59,51.54,51.55,19600.0,32.1198,32.1261,32.0949,32.1012,19600.0
2006-02-03 11:15:00,51.55,51.55,51.51,51.54,10800.0,32.1012,32.1012,32.0763,32.0949,10800.0
2006-02-03 11:20:00,51.54,51.54,51.53,51.53,9900.0,32.0949,32.0949,32.0887,32.0887,9900.0
2006-02-03 11:25:00,51.53,51.55,51.52,51.53,8300.0,32.0887,32.1012,32.0825,32.0887,8300.0
2006-02-03 11:30:00,51.53,51.55,51.49,51.54,16400.0,32.0887,32.1012,32.0638,32.0949,16400.0
2006-02-03 11:35:00,51.54,51.57,51.54,51.56,14700.0,32.0949,32.1136,32.0949,32.1074,14700.0
2006-02-03 11:40:00,51.56,51.57,51.55,51.55,10700.0,32.1074,32.1136,32.1012,32.1012,10700.0
2006-02-03 11:45:00,51.55,51.56,51.54,51.54,13700.0,32.1012,32.1074,32.0949,32.0949,13700.0
2006-02-03 11:50:00,51.54,51.56,51.54,51.55,2400.0,32.0949,32.1074,32.0949,32.1012,2400.0
2006-02-03 11:55:00,51.54,51.57,51.54,51.54,12500.0,32.0949,32.1136,32.0949,32.0949,12500.0
2006-02-03 12:00:00,51.55,51.56,51.54,51.56,5300.0,32.1012,32.1074,32.0949,32.1074,5300.0
2006-02-03 12:05:00,51.55,51.57,51.54,51.55,4200.0,32.1012,32.1136,32.0949,32.1012,4200.0
2006-02-03 12:10:00,51.54,51.55,51.53,51.55,16600.0,32.0949,32.1012,32.0887,32.1012,16600.0
2006-02-03 12:15:00,51.54,51.55,51.53,51.54,5800.0,32.0949,32.1012,32.0887,32.0949,5800.0
2006-02-03 12:20:00,51.53,51.55,51.53,51.54,8400.0,32.0887,32.1012,32.0887,32.0949,8400.0
2006-02-03 12:25:00,51.54,51.6,51.54,51.6,4800.0,32.0949,32.1323,32.0949,32.1323,4800.0
2006-02-03 12:30:00,51.6,51.6,51.56,51.56,4300.0,32.1323,32.1323,32.1074,32.1074,4300.0
2006-02-03 12:35:00,51.55,51.57,51.54,51.54,11700.0,32.1012,32.1136,32.0949,32.0949,11700.0
2006-02-03 12:40:00,51.55,51.56,51.52,51.54,2300.0,32.1012,32.1074,32.0825,32.0949,2300.0
2006-02-03 12:45:00,51.55,51.56,51.55,51.55,1100.0,32.1012,32.1074,32.1012,32.1012,1100.0
2006-02-03 12:50:00,51.55,51.6,51.54,51.59,4200.0,32.1012,32.1323,32.0949,32.1261,4200.0
2006-02-03 12:55:00,51.59,51.6,51.58,51.59,8900.0,32.1261,32.1323,32.1198,32.1261,8900.0
2006-02-03 13:00:00,51.6,51.6,51.58,51.59,8300.0,32.1323,32.1323,32.1198,32.1261,8300.0
2006-02-03 13:05:00,51.59,51.59,51.58,51.59,8400.0,32.1261,32.1261,32.1198,32.1261,8400.0
2006-02-03 13:10:00,51.59,51.6,51.58,51.6,5000.0,32.1261,32.1323,32.1198,32.1323,5000.0
2006-02-03 13:15:00,51.61,51.63,51.59,51.61,9800.0,32.1385,32.151,32.1261,32.1385,9800.0
2006-02-03 13:20:00,51.62,51.71,51.62,51.68,18400.0,32.1447,32.2008,32.1447,32.1821,18400.0
2006-02-03 13:25:00,51.65,51.65,51.58,51.58,9800.0,32.1634,32.1634,32.1198,32.1198,9800.0
2006-02-03 13:30:00,51.59,51.61,51.58,51.61,12400.0,32.1261,32.1385,32.1198,32.1385,12400.0
2006-02-03 13:35:00,51.64,51.69,51.61,51.65,11200.0,32.1572,32.1883,32.1385,32.1634,11200.0
2006-02-03 13:40:00,51.65,51.65,51.61,51.63,7400.0,32.1634,32.1634,32.1385,32.151,7400.0
2006-02-03 13:45:00,51.62,51.62,51.57,51.6,16500.0,32.1447,32.1447,32.1136,32.1323,16500.0
2006-02-03 13:50:00,51.59,51.6,51.58,51.58,4100.0,32.1261,32.1323,32.1198,32.1198,4100.0
2006-02-03 13:55:00,51.58,51.59,51.56,51.59,4500.0,32.1198,32.1261,32.1074,32.1261,4500.0
2006-02-03 14:00:00,51.57,51.57,51.51,51.52,11200.0,32.1136,32.1136,32.0763,32.0825,11200.0
2006-02-03 14:05:00,51.52,51.52,51.51,51.52,5400.0,32.0825,32.0825,32.0763,32.0825,5400.0
2006-02-03 14:10:00,51.51,51.51,51.45,51.46,21700.0,32.0763,32.0763,32.0389,32.0451,21700.0
2006-02-03 14:15:00,51.45,51.45,51.33,51.41,12800.0,32.0389,32.0389,31.9642,32.014,12800.0
2006-02-03 14:20:00,51.39,51.42,51.38,51.41,6100.0,32.0015,32.0202,31.9953,32.014,6100.0
2006-02-03 14:25:00,51.41,51.42,51.38,51.41,4700.0,32.014,32.0202,31.9953,32.014,4700.0
2006-02-03 14:30:00,51.41,51.49,51.36,51.49,7500.0,32.014,32.0638,31.9828,32.0638,7500.0
2006-02-03 14:35:00,51.5,51.52,51.5,51.52,6900.0,32.07,32.0825,32.07,32.0825,6900.0
2006-02-03 14:40:00,51.53,51.54,51.51,51.53,14200.0,32.0887,32.0949,32.0763,32.0887,14200.0
2006-02-03 14:45:00,51.53,51.54,51.52,51.53,17400.0,32.0887,32.0949,32.0825,32.0887,17400.0
2006-02-03 14:50:00,51.53,51.55,51.52,51.55,14300.0,32.0887,32.1012,32.0825,32.1012,14300.0
2006-02-03 14:55:00,51.57,51.63,51.56,51.59,8400.0,32.1136,32.151,32.1074,32.1261,8400.0
2006-02-03 15:00:00,51.6,51.63,51.5,51.5,19300.0,32.1323,32.151,32.07,32.07,19300.0
2006-02-03 15:05:00,51.51,51.54,51.49,51.53,15700.0,32.0763,32.0949,32.0638,32.0887,15700.0
2006-02-03 15:10:00,51.53,51.55,51.51,51.52,8500.0,32.0887,32.1012,32.0763,32.0825,8500.0
2006-02-03 15:15:00,51.53,51.53,51.49,51.52,4400.0,32.0887,32.0887,32.0638,32.0825,4400.0
2006-02-03 15:20:00,51.52,51.53,51.5,51.5,6300.0,32.0825,32.0887,32.07,32.07,6300.0
2006-02-03 15:25:00,51.5,51.54,51.5,51.53,11800.0,32.07,32.0949,32.07,32.0887,11800.0
2006-02-03 15:30:00,51.54,51.55,51.5,51.52,20200.0,32.0949,32.1012,32.07,32.0825,20200.0
2006-02-03 15:35:00,51.5,51.51,51.49,51.51,13000.0,32.07,32.0763,32.0638,32.0763,13000.0
2006-02-03 15:40:00,51.51,51.52,51.51,51.52,10600.0,32.0763,32.0825,32.0763,32.0825,10600.0
2006-02-03 15:45:00,51.51,51.58,51.51,51.58,14400.0,32.0763,32.1198,32.0763,32.1198,14400.0
2006-02-03 15:50:00,51.57,51.58,51.44,51.47,14800.0,32.1136,32.1198,32.0327,32.0513,14800.0
2006-02-03 15:55:00,51.47,51.53,51.46,51.52,19200.0,32.0513,32.0887,32.0451,32.0825,19200.0
2006-02-06 09:30:00,51.53,51.66,51.53,51.66,19300.0,32.0887,32.1697,32.0887,32.1697,19300.0
2006-02-06 09:35:00,51.64,51.71,51.55,51.59,16900.0,32.1572,32.2008,32.1012,32.1261,16900.0
2006-02-06 09:40:00,51.63,51.64,51.56,51.6,7200.0,32.151,32.1572,32.1074,32.1323,7200.0
2006-02-06 09:45:00,51.63,51.64,51.59,51.59,10900.0,32.151,32.1572,32.1261,32.1261,10900.0
2006-02-06 09:50:00,51.61,51.63,51.44,51.44,9600.0,32.1385,32.151,32.0327,32.0327,9600.0
2006-02-06 09:55:00,51.45,51.45,51.22,51.3,17100.0,32.0389,32.0389,31.8957,31.9455,17100.0
2006-02-06 10:00:00,51.33,51.53,51.31,51.53,6200.0,31.9642,32.0887,31.9517,32.0887,6200.0
2006-02-06 10:05:00,51.53,51.53,51.38,51.39,9700.0,32.0887,32.0887,31.9953,32.0015,9700.0
2006-02-06 10:10:00,51.38,51.45,51.38,51.39,7200.0,31.9953,32.0389,31.9953,32.0015,7200.0
2006-02-06 10:15:00,51.35,51.37,51.29,51.3,9300.0,31.9766,31.9891,31.9393,31.9455,9300.0
2006-02-06 10:20:00,51.29,51.31,51.28,51.29,8900.0,31.9393,31.9517,31.933,31.9393,8900.0
2006-02-06 10:25:00,51.29,51.29,51.22,51.25,8500.0,31.9393,31.9393,31.8957,31.9143,8500.0
2006-02-06 10:30:00,51.25,51.34,51.25,51.28,4800.0,31.9143,31.9704,31.9143,31.933,4800.0
2006-02-06 10:35:00,51.3,51.34,51.29,51.34,4700.0,31.9455,31.9704,31.9393,31.9704,4700.0
2006-02-06 10:40:00,51.34,51.34,51.24,51.24,9100.0,31.9704,31.9704,31.9081,31.9081,9100.0
2006-02-06 10:45:00,51.23,51.26,51.23,51.25,2100.0,31.9019,31.9206,31.9019,31.9143,2100.0
2006-02-06 10:50:00,51.25,51.26,51.22,51.22,7800.0,31.9143,31.9206,31.8957,31.8957,7800.0
2006-02-06 10:55:00,51.24,51.28,51.22,51.25,5200.0,31.9081,31.933,31.8957,31.9143,5200.0
2006-02-06 11:00:00,51.25,51.25,51.24,51.25,7100.0,31.9143,31.9143,31.9081,31.9143,7100.0
2006-02-06 11:05:00,51.25,51.26,51.22,51.22,6600.0,31.9143,31.9206,31.8957,31.8957,6600.0
2006-02-06 11:10:00,51.22,51.25,51.22,51.24,8900.0,31.8957,31.9143,31.8957,31.9081,8900.0
2006-02-06 11:15:00,51.24,51.25,51.22,51.25,7700.0,31.9081,31.9143,31.8957,31.9143,7700.0
2006-02-06 11:20:00,51.25,51.25,51.23,51.24,3900.0,31.9143,31.9143,31.9019,31.9081,3900.0
2006-02-06 11:25:00,51.23,51.25,51.22,51.22,10000.0,31.9019,31.9143,31.8957,31.8957,10000.0
2006-02-06 11:30:00,51.22,51.23,51.22,51.22,9900.0,31.8957,31.9019,31.8957,31.8957,9900.0
2006-02-06 11:35:00,51.22,51.23,51.22,51.22,8800.0,31.8957,31.9019,31.8957,31.8957,8800.0
2006-02-06 11:40:00,51.23,51.23,51.22,51.22,10900.0,31.9019,31.9019,31.8957,31.8957,10900.0
2006-02-06 11:45:00,51.22,51.23,51.17,51.18,11600.0,31.8957,31.9019,31.8645,31.8708,11600.0
2006-02-06 11:50:00,51.18,51.21,51.17,51.17,4600.0,31.8708,31.8894,31.8645,31.8645,4600.0
2006-02-06 11:55:00,51.16,51.17,51.15,51.17,5900.0,31.8583,31.8645,31.8521,31.8645,5900.0
2006-02-06 12:00:00,51.16,51.21,51.13,51.17,9800.0,31.8583,31.8894,31.8396,31.8645,9800.0
2006-02-06 12:05:00,51.18,51.18,51.1,51.12,7300.0,31.8708,31.8708,31.8209,31.8334,7300.0
2006-02-06 12:10:00,51.1,51.12,51.09,51.11,12200.0,31.8209,31.8334,31.8147,31.8272,12200.0
2006-02-06 12:15:00,51.11,51.15,51.07,51.1,10200.0,31.8272,31.8521,31.8023,31.8209,10200.0
2006-02-06 12:20:00,51.1,51.12,51.09,51.11,8800.0,31.8209,31.8334,31.8147,31.8272,8800.0
2006-02-06 12:25:00,51.11,51.12,51.09,51.1,4800.0,31.8272,31.8334,31.8147,31.8209,4800.0
2006-02-06 12:30:00,51.1,51.12,51.09,51.12,4500.0,31.8209,31.8334,31.8147,31.8334,4500.0
2006-02-06 12:35:00,51.14,51.15,51.07,51.09,8800.0,31.8458,31.8521,31.8023,31.8147,8800.0
2006-02-06 12:40:00,51.09,51.09,51.07,51.08,6000.0,31.8147,31.8147,31.8023,31.8085,6000.0
2006-02-06 12:45:00,51.08,51.11,51.08,51.09,2400.0,31.8085,31.8272,31.8085,31.8147,2400.0
2006-02-06 12:50:00,51.09,51.09,51.07,51.08,5800.0,31.8147,31.8147,31.8023,31.8085,5800.0
2006-02-06 12:55:00,51.08,51.09,51.08,51.08,4900.0,31.8085,31.8147,31.8085,31.8085,4900.0
2006-02-06 13:00:00,51.09,51.09,51.07,51.07,8600.0,31.8147,31.8147,31.8023,31.8023,8600.0
2006-02-06 13:05:00,51.07,51.08,51.07,51.07,6500.0,31.8023,31.8085,31.8023,31.8023,6500.0
2006-02-06 13:10:00,51.07,51.08,51.06,51.06,6600.0,31.8023,31.8085,31.796,31.796,6600.0
2006-02-06 13:15:00,51.06,51.06,50.94,51.01,45000.0,31.796,31.796,31.7213,31.7649,45000.0
2006-02-06 13:20:00,51.02,51.04,51.01,51.04,8600.0,31.7711,31.7836,31.7649,31.7836,8600.0
2006-02-06 13:25:00,51.03,51.04,51.02,51.04,6200.0,31.7773,31.7836,31.7711,31.7836,6200.0
2006-02-06 13:30:00,51.03,51.06,51.03,51.06,6900.0,31.7773,31.796,31.7773,31.796,6900.0
2006-02-06 13:35:00,51.06,51.06,51.0,51.01,5400.0,31.796,31.796,31.7587,31.7649,5400.0
2006-02-06 13:40:00,51.01,51.04,51.01,51.03,4900.0,31.7649,31.7836,31.7649,31.7773,4900.0
2006-02-06 13:45:00,51.03,51.04,51.02,51.02,4500.0,31.7773,31.7836,31.7711,31.7711,4500.0
2006-02-06 13:50:00,51.03,51.04,50.98,51.01,12800.0,31.7773,31.7836,31.7462,31.7649,12800.0
2006-02-06 13:55:00,51.01,51.02,50.97,50.97,13200.0,31.7649,31.7711,31.74,31.74,13200.0
2006-02-06 14:00:00,50.97,50.97,50.86,50.9,15600.0,31.74,31.74,31.6715,31.6964,15600.0
2006-02-06 14:05:00,50.9,50.94,50.9,50.93,15200.0,31.6964,31.7213,31.6964,31.7151,15200.0
2006-02-06 14:10:00,50.93,50.95,50.84,50.9,23900.0,31.7151,31.7275,31.659,31.6964,23900.0
2006-02-06 14:15:00,50.89,50.94,50.87,50.87,7000.0,31.6902,31.7213,31.6777,31.6777,7000.0
2006-02-06 14:20:00,50.87,50.92,50.87,50.89,5200.0,31.6777,31.7088,31.6777,31.6902,5200.0
2006-02-06 14:25:00,50.89,50.96,50.89,50.95,8800.0,31.6902,31.7338,31.6902,31.7275,8800.0
2006-02-06 14:30:00,50.96,50.98,50.96,50.98,8700.0,31.7338,31.7462,31.7338,31.7462,8700.0
2006-02-06 14:35:00,50.98,51.02,50.98,51.02,9700.0,31.7462,31.7711,31.7462,31.7711,9700.0
2006-02-06 14:40:00,51.03,51.03,51.0,51.02,11200.0,31.7773,31.7773,31.7587,31.7711,11200.0
2006-02-06 14:45:00,51.02,51.03,50.98,51.03,8200.0,31.7711,31.7773,31.7462,31.7773,8200.0
2006-02-06 14:50:00,51.03,51.05,50.97,50.99,9500.0,31.7773,31.7898,31.74,31.7524,9500.0
2006-02-06 14:55:00,50.99,51.01,50.99,50.99,9100.0,31.7524,31.7649,31.7524,31.7524,9100.0
2006-02-06 15:00:00,50.98,51.01,50.93,50.93,2700.0,31.7462,31.7649,31.7151,31.7151,2700.0
2006-02-06 15:05:00,50.93,50.97,50.91,50.95,9900.0,31.7151,31.74,31.7026,31.7275,9900.0
2006-02-06 15:10:00,50.96,50.96,50.91,50.94,6100.0,31.7338,31.7338,31.7026,31.7213,6100.0
2006-02-06 15:15:00,50.94,50.97,50.93,50.97,8600.0,31.7213,31.74,31.7151,31.74,8600.0
2006-02-06 15:20:00,50.99,51.04,50.99,51.02,6000.0,31.7524,31.7836,31.7524,31.7711,6000.0
2006-02-06 15:25:00,51.03,51.03,51.01,51.01,9100.0,31.7773,31.7773,31.7649,31.7649,9100.0
2006-02-06 15:30:00,51.01,51.03,51.0,51.03,19000.0,31.7649,31.7773,31.7587,31.7773,19000.0
2006-02-06 15:35:00,51.02,51.04,51.0,51.02,13000.0,31.7711,31.7836,31.7587,31.7711,13000.0
2006-02-06 15:40:00,51.02,51.1,51.02,51.09,12200.0,31.7711,31.8209,31.7711,31.8147,12200.0
2006-02-06 15:45:00,51.07,51.16,51.03,51.11,25100.0,31.8023,31.8583,31.7773,31.8272,25100.0
2006-02-06 15:50:00,51.12,51.13,51.06,51.09,15900.0,31.8334,31.8396,31.796,31.8147,15900.0
2006-02-06 15:55:00,51.09,51.1,51.04,51.08,16700.0,31.8147,31.8209,31.7836,31.8085,16700.0
2006-02-07 09:30:00,51.0,51.02,50.94,51.01,25800.0,31.7587,31.7711,31.7213,31.7649,25800.0
2006-02-07 09:35:00,51.03,51.13,51.02,51.11,7600.0,31.7773,31.8396,31.7711,31.8272,7600.0
2006-02-07 09:40:00,51.11,51.23,51.1,51.23,10800.0,31.8272,31.9019,31.8209,31.9019,10800.0
2006-02-07 09:45:00,51.22,51.38,51.21,51.34,8400.0,31.8957,31.9953,31.8894,31.9704,8400.0
2006-02-07 09:50:00,51.32,51.39,51.3,51.32,11300.0,31.9579,32.0015,31.9455,31.9579,11300.0
2006-02-07 09:55:00,51.32,51.33,51.17,51.2,11000.0,31.9579,31.9642,31.8645,31.8832,11000.0
2006-02-07 10:00:00,51.21,51.21,51.15,51.16,7300.0,31.8894,31.8894,31.8521,31.8583,7300.0
2006-02-07 10:05:00,51.15,51.16,51.12,51.12,7900.0,31.8521,31.8583,31.8334,31.8334,7900.0
2006-02-07 10:10:00,51.13,51.15,51.11,51.11,62600.0,31.8396,31.8521,31.8272,31.8272,62600.0
2006-02-07 10:15:00,51.1,51.21,51.1,51.14,8200.0,31.8209,31.8894,31.8209,31.8458,8200.0
2006-02-07 10:20:00,51.1,51.13,50.95,50.95,18400.0,31.8209,31.8396,31.7275,31.7275,18400.0
2006-02-07 10:25:00,50.97,51.11,50.97,51.11,12300.0,31.74,31.8272,31.74,31.8272,12300.0
2006-02-07 10:30:00,51.09,51.09,51.02,51.02,4200.0,31.8147,31.8147,31.7711,31.7711,4200.0
2006-02-07 10:35:00,51.04,51.05,51.02,51.03,5000.0,31.7836,31.7898,31.7711,31.7773,5000.0
2006-02-07 10:40:00,51.02,51.04,51.0,51.02,16200.0,31.7711,31.7836,31.7587,31.7711,16200.0
2006-02-07 10:45:00,51.03,51.04,51.01,51.02,4700.0,31.7773,31.7836,31.7649,31.7711,4700.0
2006-02-07 10:50:00,51.02,51.09,51.0,51.08,14100.0,31.7711,31.8147,31.7587,31.8085,14100.0
2006-02-07 10:55:00,51.06,51.09,51.06,51.07,4400.0,31.796,31.8147,31.796,31.8023,4400.0
2006-02-07 11:00:00,51.07,51.1,51.06,51.09,7100.0,31.8023,31.8209,31.796,31.8147,7100.0
2006-02-07 11:05:00,51.09,51.1,51.06,51.07,2500.0,31.8147,31.8209,31.796,31.8023,2500.0
2006-02-07 11:10:00,51.07,51.17,51.07,51.16,5400.0,31.8023,31.8645,31.8023,31.8583,5400.0
2006-02-07 11:15:00,51.15,51.2,51.15,51.2,5500.0,31.8521,31.8832,31.8521,31.8832,5500.0
2006-02-07 11:20:00,51.2,51.33,51.2,51.29,7300.0,31.8832,31.9642,31.8832,31.9393,7300.0
2006-02-07 11:25:00,51.25,51.3,51.25,51.3,8500.0,31.9143,31.9455,31.9143,31.9455,8500.0
2006-02-07 11:30:00,51.31,51.34,51.27,51.27,6800.0,31.9517,31.9704,31.9268,31.9268,6800.0
2006-02-07 11:35:00,51.27,51.28,51.25,51.27,6600.0,31.9268,31.933,31.9143,31.9268,6600.0
2006-02-07 11:40:00,51.26,51.27,51.2,51.2,6000.0,31.9206,31.9268,31.8832,31.8832,6000.0
2006-02-07 11:45:00,51.2,51.24,51.18,51.19,6900.0,31.8832,31.9081,31.8708,31.877,6900.0
2006-02-07 11:50:00,51.18,51.21,51.17,51.18,3500.0,31.8708,31.8894,31.8645,31.8708,3500.0
2006-02-07 11:55:00,51.19,51.27,51.19,51.24,3000.0,31.877,31.9268,31.877,31.9081,3000.0
2006-02-07 12:00:00,51.25,51.27,51.25,51.26,5300.0,31.9143,31.9268,31.9143,31.9206,5300.0
2006-02-07 12:05:00,51.27,51.28,51.25,51.26,4900.0,31.9268,31.933,31.9143,31.9206,4900.0
2006-02-07 12:10:00,51.26,51.26,51.19,51.19,7000.0,31.9206,31.9206,31.877,31.877,7000.0
2006-02-07 12:15:00,51.19,51.19,51.1,51.11,6700.0,31.877,31.877,31.8209,31.8272,6700.0
2006-02-07 12:20:00,51.11,51.14,51.1,51.14,15300.0,31.8272,31.8458,31.8209,31.8458,15300.0
2006-02-07 12:25:00,51.15,51.21,51.14,51.21,3200.0,31.8521,31.8894,31.8458,31.8894,3200.0
2006-02-07 12:30:00,51.21,51.25,51.2,51.25,2300.0,31.8894,31.9143,31.8832,31.9143,2300.0
2006-02-07 12:35:00,51.25,51.26,51.25,51.25,1900.0,31.9143,31.9206,31.9143,31.9143,1900.0
2006-02-07 12:40:00,51.25,51.26,51.24,51.26,3700.0,31.9143,31.9206,31.9081,31.9206,3700.0
2006-02-07 12:45:00,51.28,51.29,51.23,51.25,3200.0,31.933,31.9393,31.9019,31.9143,3200.0
2006-02-07 12:50:00,51.25,51.27,51.24,51.26,2400.0,31.9143,31.9268,31.9081,31.9206,2400.0
2006-02-07 12:55:00,51.25,51.28,51.25,51.27,2100.0,31.9143,31.933,31.9143,31.9268,2100.0
2006-02-07 13:00:00,51.27,51.27,51.22,51.22,13900.0,31.9268,31.9268,31.8957,31.8957,13900.0
2006-02-07 13:05:00,51.22,51.23,51.15,51.16,9800.0,31.8957,31.9019,31.8521,31.8583,9800.0
2006-02-07 13:10:00,51.16,51.22,51.15,51.21,25000.0,31.8583,31.8957,31.8521,31.8894,25000.0
2006-02-07 13:15:00,51.2,51.22,51.16,51.2,4600.0,31.8832,31.8957,31.8583,31.8832,4600.0
2006-02-07 13:20:00,51.19,51.24,51.19,51.2,4800.0,31.877,31.9081,31.877,31.8832,4800.0
2006-02-07 13:25:00,51.19,51.2,51.15,51.18,15800.0,31.877,31.8832,31.8521,31.8708,15800.0
2006-02-07 13:30:00,51.15,51.26,51.15,51.24,23900.0,31.8521,31.9206,31.8521,31.9081,23900.0
2006-02-07 13:35:00,51.23,51.25,51.21,51.23,5000.0,31.9019,31.9143,31.8894,31.9019,5000.0
2006-02-07 13:40:00,51.23,51.24,51.19,51.19,4800.0,31.9019,31.9081,31.877,31.877,4800.0
2006-02-07 13:45:00,51.19,51.25,51.18,51.24,9100.0,31.877,31.9143,31.8708,31.9081,9100.0
2006-02-07 13:50:00,51.24,51.24,51.15,51.21,4500.0,31.9081,31.9081,31.8521,31.8894,4500.0
2006-02-07 13:55:00,51.21,51.25,51.2,51.24,4700.0,31.8894,31.9143,31.8832,31.9081,4700.0
2006-02-07 14:00:00,51.24,51.25,51.2,51.2,8700.0,31.9081,31.9143,31.8832,31.8832,8700.0
2006-02-07 14:05:00,51.2,51.21,51.2,51.21,10500.0,31.8832,31.8894,31.8832,31.8894,10500.0
2006-02-07 14:10:00,51.2,51.23,51.19,51.21,6600.0,31.8832,31.9019,31.877,31.8894,6600.0
2006-02-07 14:15:00,51.22,51.22,51.19,51.19,5200.0,31.8957,31.8957,31.877,31.877,5200.0
2006-02-07 14:20:00,51.19,51.19,51.15,51.15,10500.0,31.877,31.877,31.8521,31.8521,10500.0
2006-02-07 14:25:00,51.15,51.27,51.15,51.25,7500.0,31.8521,31.9268,31.8521,31.9143,7500.0
2006-02-07 14:30:00,51.25,51.26,51.2,51.2,8200.0,31.9143,31.9206,31.8832,31.8832,8200.0
2006-02-07 14:35:00,51.2,51.21,51.15,51.15,8700.0,31.8832,31.8894,31.8521,31.8521,8700.0
2006-02-07 14:40:00,51.15,51.22,51.15,51.22,4500.0,31.8521,31.8957,31.8521,31.8957,4500.0
2006-02-07 14:45:00,51.22,51.22,51.19,51.21,14400.0,31.8957,31.8957,31.877,31.8894,14400.0
2006-02-07 14:50:00,51.2,51.27,51.2,51.26,6400.0,31.8832,31.9268,31.8832,31.9206,6400.0
2006-02-07 14:55:00,51.26,51.29,51.26,51.28,4600.0,31.9206,31.9393,31.9206,31.933,4600.0
2006-02-07 15:00:00,51.27,51.28,51.19,51.2,24700.0,31.9268,31.933,31.877,31.8832,24700.0
2006-02-07 15:05:00,51.2,51.21,51.19,51.19,5100.0,31.8832,31.8894,31.877,31.877,5100.0
2006-02-07 15:10:00,51.18,51.18,51.14,51.14,9200.0,31.8708,31.8708,31.8458,31.8458,9200.0
2006-02-07 15:15:00,51.1,51.14,51.1,51.1,7000.0,31.8209,31.8458,31.8209,31.8209,7000.0
2006-02-07 15:20:00,51.1,51.1,51.05,51.08,5400.0,31.8209,31.8209,31.7898,31.8085,5400.0
2006-02-07 15:25:00,51.06,51.1,51.06,51.08,8200.0,31.796,31.8209,31.796,31.8085,8200.0
2006-02-07 15:30:00,51.09,51.11,51.07,51.1,12200.0,31.8147,31.8272,31.8023,31.8209,12200.0
2006-02-07 15:35:00,51.1,51.11,51.09,51.11,15600.0,31.8209,31.8272,31.8147,31.8272,15600.0
2006-02-07 15:40:00,51.1,51.11,51.08,51.11,13500.0,31.8209,31.8272,31.8085,31.8272,13500.0
2006-02-07 15:45:00,51.11,51.14,51.1,51.14,14500.0,31.8272,31.8458,31.8209,31.8458,14500.0
2006-02-07 15:50:00,51.13,51.13,51.11,51.13,13600.0,31.8396,31.8396,31.8272,31.8396,13600.0
2006-02-07 15:55:00,51.12,51.14,51.09,51.1,12300.0,31.8334,31.8458,31.8147,31.8209,12300.0
2006-02-08 09:30:00,51.03,51.15,51.02,51.04,23900.0,31.7773,31.8521,31.7711,31.7836,23900.0
2006-02-08 09:35:00,51.02,51.06,50.95,50.95,13800.0,31.7711,31.796,31.7275,31.7275,13800.0
2006-02-08 09:40:00,50.96,51.03,50.96,51.01,8800.0,31.7338,31.7773,31.7338,31.7649,8800.0
2006-02-08 09:45:00,50.97,50.99,50.92,50.92,5700.0,31.74,31.7524,31.7088,31.7088,5700.0
2006-02-08 09:50:00,50.94,50.96,50.92,50.93,10500.0,31.7213,31.7338,31.7088,31.7151,10500.0
2006-02-08 09:55:00,50.95,50.98,50.92,50.96,7100.0,31.7275,31.7462,31.7088,31.7338,7100.0
2006-02-08 10:00:00,50.96,51.05,50.95,51.01,7200.0,31.7338,31.7898,31.7275,31.7649,7200.0
2006-02-08 10:05:00,51.01,51.03,51.0,51.0,15000.0,31.7649,31.7773,31.7587,31.7587,15000.0
2006-02-08 10:10:00,51.0,51.16,50.98,51.09,17000.0,31.7587,31.8583,31.7462,31.8147,17000.0
2006-02-08 10:15:00,51.06,51.1,51.02,51.03,5900.0,31.796,31.8209,31.7711,31.7773,5900.0
2006-02-08 10:20:00,51.01,51.05,51.01,51.05,7100.0,31.7649,31.7898,31.7649,31.7898,7100.0
2006-02-08 10:25:00,51.05,51.16,51.05,51.16,6400.0,31.7898,31.8583,31.7898,31.8583,6400.0
2006-02-08 10:30:00,51.16,51.19,51.16,51.17,6700.0,31.8583,31.877,31.8583,31.8645,6700.0
2006-02-08 10:35:00,51.18,51.23,51.16,51.16,8300.0,31.8708,31.9019,31.8583,31.8583,8300.0
2006-02-08 10:40:00,51.18,51.2,51.1,51.15,19900.0,31.8708,31.8832,31.8209,31.8521,19900.0
2006-02-08 10:45:00,51.17,51.18,51.13,51.13,6100.0,31.8645,31.8708,31.8396,31.8396,6100.0
2006-02-08 10:50:00,51.14,51.17,51.13,51.17,6900.0,31.8458,31.8645,31.8396,31.8645,6900.0
2006-02-08 10:55:00,51.17,51.19,51.16,51.18,5500.0,31.8645,31.877,31.8583,31.8708,5500.0
2006-02-08 11:00:00,51.17,51.2,51.15,51.18,22000.0,31.8645,31.8832,31.8521,31.8708,22000.0
2006-02-08 11:05:00,51.19,51.19,51.16,51.16,10900.0,31.877,31.877,31.8583,31.8583,10900.0
2006-02-08 11:10:00,51.16,51.19,51.1,51.18,28500.0,31.8583,31.877,31.8209,31.8708,28500.0
2006-02-08 11:15:00,51.15,51.16,51.1,51.11,15600.0,31.8521,31.8583,31.8209,31.8272,15600.0
2006-02-08 11:20:00,51.11,51.16,50.95,51.01,55300.0,31.8272,31.8583,31.7275,31.7649,55300.0
2006-02-08 11:25:00,51.03,51.05,50.99,50.99,7900.0,31.7773,31.7898,31.7524,31.7524,7900.0
2006-02-08 11:30:00,50.99,51.02,50.98,51.0,6000.0,31.7524,31.7711,31.7462,31.7587,6000.0
2006-02-08 11:35:00,51.0,51.0,50.93,50.99,9500.0,31.7587,31.7587,31.7151,31.7524,9500.0
2006-02-08 11:40:00,50.99,51.09,50.98,51.09,11500.0,31.7524,31.8147,31.7462,31.8147,11500.0
2006-02-08 11:45:00,51.1,51.12,51.09,51.11,3800.0,31.8209,31.8334,31.8147,31.8272,3800.0
2006-02-08 11:50:00,51.11,51.11,51.02,51.03,13000.0,31.8272,31.8272,31.7711,31.7773,13000.0
2006-02-08 11:55:00,51.03,51.04,51.01,51.02,9900.0,31.7773,31.7836,31.7649,31.7711,9900.0
2006-02-08 12:00:00,51.03,51.05,51.02,51.03,6700.0,31.7773,31.7898,31.7711,31.7773,6700.0
2006-02-08 12:05:00,51.02,51.05,51.0,51.01,5300.0,31.7711,31.7898,31.7587,31.7649,5300.0
2006-02-08 12:10:00,51.0,51.05,51.0,51.03,8300.0,31.7587,31.7898,31.7587,31.7773,8300.0
2006-02-08 12:15:00,51.03,51.03,51.0,51.02,3000.0,31.7773,31.7773,31.7587,31.7711,3000.0
2006-02-08 12:20:00,51.02,51.05,51.0,51.03,6000.0,31.7711,31.7898,31.7587,31.7773,6000.0
2006-02-08 12:25:00,51.03,51.05,51.01,51.03,3700.0,31.7773,31.7898,31.7649,31.7773,3700.0
2006-02-08 12:30:00,51.03,51.05,51.01,51.03,5100.0,31.7773,31.7898,31.7649,31.7773,5100.0
2006-02-08 12:35:00,51.04,51.04,51.0,51.0,6300.0,31.7836,31.7836,31.7587,31.7587,6300.0
2006-02-08 12:40:00,51.01,51.01,50.96,50.98,14300.0,31.7649,31.7649,31.7338,31.7462,14300.0
2006-02-08 12:45:00,50.98,51.0,50.95,50.96,11200.0,31.7462,31.7587,31.7275,31.7338,11200.0
2006-02-08 12:50:00,50.97,50.97,50.9,50.91,11300.0,31.74,31.74,31.6964,31.7026,11300.0
2006-02-08 12:55:00,50.9,50.96,50.9,50.93,6200.0,31.6964,31.7338,31.6964,31.7151,6200.0
2006-02-08 13:00:00,50.95,51.0,50.95,51.0,11400.0,31.7275,31.7587,31.7275,31.7587,11400.0
2006-02-08 13:05:00,50.99,51.01,50.97,50.98,12900.0,31.7524,31.7649,31.74,31.7462,12900.0
2006-02-08 13:10:00,50.98,51.02,50.97,51.0,9400.0,31.7462,31.7711,31.74,31.7587,9400.0
2006-02-08 13:15:00,51.0,51.01,50.99,51.01,7700.0,31.7587,31.7649,31.7524,31.7649,7700.0
2006-02-08 13:20:00,51.01,51.02,50.99,50.99,14100.0,31.7649,31.7711,31.7524,31.7524,14100.0
2006-02-08 13:25:00,50.99,51.0,50.93,50.96,22900.0,31.7524,31.7587,31.7151,31.7338,22900.0
2006-02-08 13:30:00,50.95,50.97,50.86,50.86,12600.0,31.7275,31.74,31.6715,31.6715,12600.0
2006-02-08 13:35:00,50.86,50.9,50.84,50.9,13200.0,31.6715,31.6964,31.659,31.6964,13200.0
2006-02-08 13:40:00,50.91,50.93,50.9,50.92,16100.0,31.7026,31.7151,31.6964,31.7088,16100.0
2006-02-08 13:45:00,50.92,50.94,50.91,50.92,16000.0,31.7088,31.7213,31.7026,31.7088,16000.0
2006-02-08 13:50:00,50.93,50.96,50.93,50.94,10900.0,31.7151,31.7338,31.7151,31.7213,10900.0
2006-02-08 13:55:00,50.92,50.93,50.91,50.91,6700.0,31.7088,31.7151,31.7026,31.7026,6700.0
2006-02-08 14:00:00,50.91,50.92,50.9,50.91,22800.0,31.7026,31.7088,31.6964,31.7026,22800.0
2006-02-08 14:05:00,50.91,50.93,50.9,50.9,12400.0,31.7026,31.7151,31.6964,31.6964,12400.0
2006-02-08 14:10:00,50.9,50.9,50.87,50.89,7700.0,31.6964,31.6964,31.6777,31.6902,7700.0
2006-02-08 14:15:00,50.89,50.89,50.85,50.86,19400.0,31.6902,31.6902,31.6653,31.6715,19400.0
2006-02-08 14:20:00,50.86,50.91,50.86,50.91,10800.0,31.6715,31.7026,31.6715,31.7026,10800.0
2006-02-08 14:25:00,50.9,50.91,50.89,50.9,8200.0,31.6964,31.7026,31.6902,31.6964,8200.0
2006-02-08 14:30:00,50.9,50.9,50.87,50.89,9100.0,31.6964,31.6964,31.6777,31.6902,9100.0
2006-02-08 14:35:00,50.89,50.9,50.87,50.88,9600.0,31.6902,31.6964,31.6777,31.6839,9600.0
2006-02-08 14:40:00,50.88,50.9,50.87,50.89,7900.0,31.6839,31.6964,31.6777,31.6902,7900.0
2006-02-08 14:45:00,50.89,50.89,50.87,50.88,8700.0,31.6902,31.6902,31.6777,31.6839,8700.0
2006-02-08 14:50:00,50.89,50.89,50.84,50.84,16200.0,31.6902,31.6902,31.659,31.659,16200.0
2006-02-08 14:55:00,50.85,50.85,50.83,50.83,11900.0,31.6653,31.6653,31.6528,31.6528,11900.0
2006-02-08 15:00:00,50.83,50.84,50.79,50.84,20900.0,31.6528,31.659,31.6279,31.659,20900.0
2006-02-08 15:05:00,50.84,50.91,50.83,50.91,21300.0,31.659,31.7026,31.6528,31.7026,21300.0
2006-02-08 15:10:00,50.91,50.96,50.89,50.94,16700.0,31.7026,31.7338,31.6902,31.7213,16700.0
2006-02-08 15:15:00,50.94,50.99,50.91,50.92,19700.0,31.7213,31.7524,31.7026,31.7088,19700.0
2006-02-08 15:20:00,50.91,50.92,50.85,50.86,14000.0,31.7026,31.7088,31.6653,31.6715,14000.0
2006-02-08 15:25:00,50.86,50.88,50.85,50.88,8900.0,31.6715,31.6839,31.6653,31.6839,8900.0
2006-02-08 15:30:00,50.88,50.88,50.86,50.87,9000.0,31.6839,31.6839,31.6715,31.6777,9000.0
2006-02-08 15:35:00,50.88,50.95,50.87,50.87,24800.0,31.6839,31.7275,31.6777,31.6777,24800.0
2006-02-08 15:40:00,50.87,50.9,50.85,50.89,19000.0,31.6777,31.6964,31.6653,31.6902,19000.0
2006-02-08 15:45:00,50.89,50.89,50.84,50.85,23500.0,31.6902,31.6902,31.659,31.6653,23500.0
2006-02-08 15:50:00,50.84,50.85,50.75,50.78,59200.0,31.659,31.6653,31.603,31.6217,59200.0
2006-02-08 15:55:00,50.78,50.85,50.76,50.83,31700.0,31.6217,31.6653,31.6092,31.6528,31700.0
2006-02-09 09:30:00,50.95,50.97,50.79,50.83,37800.0,31.7275,31.74,31.6279,31.6528,37800.0
2006-02-09 09:35:00,50.83,50.85,50.75,50.85,9700.0,31.6528,31.6653,31.603,31.6653,9700.0
2006-02-09 09:40:00,50.85,50.97,50.85,50.94,14000.0,31.6653,31.74,31.6653,31.7213,14000.0
2006-02-09 09:45:00,50.92,50.97,50.88,50.9,23100.0,31.7088,31.74,31.6839,31.6964,23100.0
2006-02-09 09:50:00,50.87,50.9,50.8,50.85,10400.0,31.6777,31.6964,31.6341,31.6653,10400.0
2006-02-09 09:55:00,50.85,50.93,50.79,50.81,16100.0,31.6653,31.7151,31.6279,31.6403,16100.0
2006-02-09 10:00:00,50.83,50.83,50.75,50.75,13200.0,31.6528,31.6528,31.603,31.603,13200.0
2006-02-09 10:05:00,50.78,50.82,50.75,50.75,15100.0,31.6217,31.6466,31.603,31.603,15100.0
2006-02-09 10:10:00,50.74,50.76,50.71,50.75,23900.0,31.5968,31.6092,31.5781,31.603,23900.0
2006-02-09 10:15:00,50.76,50.77,50.72,50.75,11400.0,31.6092,31.6154,31.5843,31.603,11400.0
2006-02-09 10:20:00,50.76,50.78,50.72,50.75,12400.0,31.6092,31.6217,31.5843,31.603,12400.0
2006-02-09 10:25:00,50.74,50.77,50.74,50.77,8900.0,31.5968,31.6154,31.5968,31.6154,8900.0
2006-02-09 10:30:00,50.78,50.8,50.7,50.72,22600.0,31.6217,31.6341,31.5718,31.5843,22600.0
2006-02-09 10:35:00,50.71,50.75,50.7,50.73,12000.0,31.5781,31.603,31.5718,31.5905,12000.0
2006-02-09 10:40:00,50.7,50.74,50.7,50.7,8400.0,31.5718,31.5968,31.5718,31.5718,8400.0
2006-02-09 10:45:00,50.72,50.78,50.71,50.74,15000.0,31.5843,31.6217,31.5781,31.5968,15000.0
2006-02-09 10:50:00,50.74,50.75,50.7,50.7,8700.0,31.5968,31.603,31.5718,31.5718,8700.0
2006-02-09 10:55:00,50.7,50.7,50.62,50.62,11300.0,31.5718,31.5718,31.522,31.522,11300.0
2006-02-09 11:00:00,50.62,50.68,50.62,50.68,12200.0,31.522,31.5594,31.522,31.5594,12200.0
2006-02-09 11:05:00,50.64,50.71,50.64,50.67,11000.0,31.5345,31.5781,31.5345,31.5532,11000.0
2006-02-09 11:10:00,50.7,50.77,50.67,50.74,9100.0,31.5718,31.6154,31.5532,31.5968,9100.0
2006-02-09 11:15:00,50.74,50.75,50.7,50.71,3100.0,31.5968,31.603,31.5718,31.5781,3100.0
2006-02-09 11:20:00,50.71,50.72,50.67,50.67,5700.0,31.5781,31.5843,31.5532,31.5532,5700.0
2006-02-09 11:25:00,50.68,50.73,50.68,50.71,7800.0,31.5594,31.5905,31.5594,31.5781,7800.0
2006-02-09 11:30:00,50.71,50.77,50.7,50.71,11700.0,31.5781,31.6154,31.5718,31.5781,11700.0
2006-02-09 11:35:00,50.72,50.76,50.71,50.73,6100.0,31.5843,31.6092,31.5781,31.5905,6100.0
2006-02-09 11:40:00,50.72,50.75,50.72,50.75,5100.0,31.5843,31.603,31.5843,31.603,5100.0
2006-02-09 11:45:00,50.76,50.76,50.72,50.74,9100.0,31.6092,31.6092,31.5843,31.5968,9100.0
2006-02-09 11:50:00,50.75,50.77,50.74,50.75,8000.0,31.603,31.6154,31.5968,31.603,8000.0
2006-02-09 11:55:00,50.75,50.77,50.74,50.74,9600.0,31.603,31.6154,31.5968,31.5968,9600.0
2006-02-09 12:00:00,50.75,50.77,50.74,50.77,2300.0,31.603,31.6154,31.5968,31.6154,2300.0
2006-02-09 12:05:00,50.75,50.75,50.74,50.75,3500.0,31.603,31.603,31.5968,31.603,3500.0
2006-02-09 12:10:00,50.75,50.76,50.74,50.74,6700.0,31.603,31.6092,31.5968,31.5968,6700.0
2006-02-09 12:15:00,50.75,50.77,50.75,50.76,3400.0,31.603,31.6154,31.603,31.6092,3400.0
2006-02-09 12:20:00,50.75,50.83,50.75,50.81,5400.0,31.603,31.6528,31.603,31.6403,5400.0
2006-02-09 12:25:00,50.81,50.82,50.8,50.81,19500.0,31.6403,31.6466,31.6341,31.6403,19500.0
2006-02-09 12:30:00,50.81,50.83,50.8,50.83,7200.0,31.6403,31.6528,31.6341,31.6528,7200.0
2006-02-09 12:35:00,50.83,50.87,50.83,50.87,5100.0,31.6528,31.6777,31.6528,31.6777,5100.0
2006-02-09 12:40:00,50.87,50.89,50.86,50.87,3000.0,31.6777,31.6902,31.6715,31.6777,3000.0
2006-02-09 12:45:00,50.86,50.86,50.77,50.77,9700.0,31.6715,31.6715,31.6154,31.6154,9700.0
2006-02-09 12:50:00,50.76,50.82,50.76,50.81,11200.0,31.6092,31.6466,31.6092,31.6403,11200.0
2006-02-09 12:55:00,50.8,50.83,50.79,50.8,13800.0,31.6341,31.6528,31.6279,31.6341,13800.0
2006-02-09 13:00:00,50.8,50.9,50.8,50.8,15600.0,31.6341,31.6964,31.6341,31.6341,15600.0
2006-02-09 13:05:00,50.8,50.83,50.8,50.83,2100.0,31.6341,31.6528,31.6341,31.6528,2100.0
2006-02-09 13:10:00,50.82,50.88,50.82,50.85,3300.0,31.6466,31.6839,31.6466,31.6653,3300.0
2006-02-09 13:15:00,50.86,50.86,50.8,50.83,9200.0,31.6715,31.6715,31.6341,31.6528,9200.0
2006-02-09 13:20:00,50.84,50.87,50.81,50.87,4700.0,31.659,31.6777,31.6403,31.6777,4700.0
2006-02-09 13:25:00,50.88,50.91,50.82,50.82,8800.0,31.6839,31.7026,31.6466,31.6466,8800.0
2006-02-09 13:30:00,50.82,50.83,50.8,50.82,6100.0,31.6466,31.6528,31.6341,31.6466,6100.0
2006-02-09 13:35:00,50.83,50.83,50.82,50.82,4600.0,31.6528,31.6528,31.6466,31.6466,4600.0
2006-02-09 13:40:00,50.81,50.82,50.78,50.8,5700.0,31.6403,31.6466,31.6217,31.6341,5700.0
2006-02-09 13:45:00,50.8,50.81,50.75,50.81,5300.0,31.6341,31.6403,31.603,31.6403,5300.0
2006-02-09 13:50:00,50.81,50.84,50.77,50.83,11900.0,31.6403,31.659,31.6154,31.6528,11900.0
2006-02-09 13:55:00,50.84,50.87,50.84,50.85,3600.0,31.659,31.6777,31.659,31.6653,3600.0
2006-02-09 14:00:00,50.85,50.87,50.8,50.82,7800.0,31.6653,31.6777,31.6341,31.6466,7800.0
2006-02-09 14:05:00,50.81,50.83,50.73,50.75,16600.0,31.6403,31.6528,31.5905,31.603,16600.0
2006-02-09 14:10:00,50.75,50.77,50.73,50.76,9900.0,31.603,31.6154,31.5905,31.6092,9900.0
2006-02-09 14:15:00,50.75,50.77,50.71,50.75,16200.0,31.603,31.6154,31.5781,31.603,16200.0
2006-02-09 14:20:00,50.75,50.81,50.75,50.8,5900.0,31.603,31.6403,31.603,31.6341,5900.0
2006-02-09 14:25:00,50.8,50.85,50.8,50.85,4200.0,31.6341,31.6653,31.6341,31.6653,4200.0
2006-02-09 14:30:00,50.84,50.91,50.84,50.89,17700.0,31.659,31.7026,31.659,31.6902,17700.0
2006-02-09 14:35:00,50.88,50.88,50.86,50.88,5100.0,31.6839,31.6839,31.6715,31.6839,5100.0
2006-02-09 14:40:00,50.89,50.9,50.85,50.86,11700.0,31.6902,31.6964,31.6653,31.6715,11700.0
2006-02-09 14:45:00,50.87,50.88,50.85,50.88,4700.0,31.6777,31.6839,31.6653,31.6839,4700.0
2006-02-09 14:50:00,50.87,50.88,50.82,50.83,16300.0,31.6777,31.6839,31.6466,31.6528,16300.0
2006-02-09 14:55:00,50.83,50.88,50.82,50.86,7900.0,31.6528,31.6839,31.6466,31.6715,7900.0
2006-02-09 15:00:00,50.87,50.87,50.79,50.87,12100.0,31.6777,31.6777,31.6279,31.6777,12100.0
2006-02-09 15:05:00,50.87,50.87,50.8,50.85,19500.0,31.6777,31.6777,31.6341,31.6653,19500.0
2006-02-09 15:10:00,50.85,50.85,50.78,50.83,35300.0,31.6653,31.6653,31.6217,31.6528,35300.0
2006-02-09 15:15:00,50.83,50.85,50.8,50.83,14400.0,31.6528,31.6653,31.6341,31.6528,14400.0
2006-02-09 15:20:00,50.83,50.87,50.83,50.86,17500.0,31.6528,31.6777,31.6528,31.6715,17500.0
2006-02-09 15:25:00,50.86,50.88,50.84,50.87,16800.0,31.6715,31.6839,31.659,31.6777,16800.0
2006-02-09 15:30:00,50.87,50.87,50.82,50.83,28800.0,31.6777,31.6777,31.6466,31.6528,28800.0
2006-02-09 15:35:00,50.84,50.85,50.81,50.84,17600.0,31.659,31.6653,31.6403,31.659,17600.0
2006-02-09 15:40:00,50.84,50.85,50.82,50.83,22700.0,31.659,31.6653,31.6466,31.6528,22700.0
2006-02-09 15:45:00,50.83,50.84,50.81,50.84,19000.0,31.6528,31.659,31.6403,31.659,19000.0
2006-02-09 15:50:00,50.83,50.84,50.8,50.82,22400.0,31.6528,31.659,31.6341,31.6466,22400.0
2006-02-09 15:55:00,50.81,50.82,50.77,50.77,30600.0,31.6403,31.6466,31.6154,31.6154,30600.0
2006-02-10 09:30:00,50.76,50.8,50.76,50.8,19300.0,31.6092,31.6341,31.6092,31.6341,19300.0
2006-02-10 09:35:00,50.8,50.88,50.8,50.86,5000.0,31.6341,31.6839,31.6341,31.6715,5000.0
2006-02-10 09:40:00,50.85,51.15,50.85,51.11,17400.0,31.6653,31.8521,31.6653,31.8272,17400.0
2006-02-10 09:45:00,51.11,51.13,51.0,51.05,8000.0,31.8272,31.8396,31.7587,31.7898,8000.0
2006-02-10 09:50:00,51.06,51.15,51.06,51.15,14400.0,31.796,31.8521,31.796,31.8521,14400.0
2006-02-10 09:55:00,51.12,51.18,51.1,51.16,8200.0,31.8334,31.8708,31.8209,31.8583,8200.0
2006-02-10 10:00:00,51.14,51.25,51.1,51.23,41300.0,31.8458,31.9143,31.8209,31.9019,41300.0
2006-02-10 10:05:00,51.23,51.26,51.12,51.17,17000.0,31.9019,31.9206,31.8334,31.8645,17000.0
2006-02-10 10:10:00,51.15,51.21,51.15,51.17,14300.0,31.8521,31.8894,31.8521,31.8645,14300.0
2006-02-10 10:15:00,51.16,51.25,51.16,51.25,14600.0,31.8583,31.9143,31.8583,31.9143,14600.0
2006-02-10 10:20:00,51.23,51.27,51.23,51.25,6000.0,31.9019,31.9268,31.9019,31.9143,6000.0
2006-02-10 10:25:00,51.27,51.45,51.26,51.45,12000.0,31.9268,32.0389,31.9206,32.0389,12000.0
2006-02-10 10:30:00,51.45,51.45,51.35,51.36,11200.0,32.0389,32.0389,31.9766,31.9828,11200.0
2006-02-10 10:35:00,51.36,51.36,51.21,51.26,17000.0,31.9828,31.9828,31.8894,31.9206,17000.0
2006-02-10 10:40:00,51.3,51.48,51.27,51.3,30100.0,31.9455,32.0576,31.9268,31.9455,30100.0
2006-02-10 10:45:00,51.3,51.33,51.28,51.32,12400.0,31.9455,31.9642,31.933,31.9579,12400.0
2006-02-10 10:50:00,51.27,51.35,51.27,51.34,5400.0,31.9268,31.9766,31.9268,31.9704,5400.0
2006-02-10 10:55:00,51.35,51.35,51.26,51.28,13500.0,31.9766,31.9766,31.9206,31.933,13500.0
2006-02-10 11:00:00,51.27,51.28,51.23,51.25,14100.0,31.9268,31.933,31.9019,31.9143,14100.0
2006-02-10 11:05:00,51.26,51.29,51.25,51.29,8800.0,31.9206,31.9393,31.9143,31.9393,8800.0
2006-02-10 11:10:00,51.25,51.25,51.18,51.2,24800.0,31.9143,31.9143,31.8708,31.8832,24800.0
2006-02-10 11:15:00,51.2,51.22,51.14,51.22,14800.0,31.8832,31.8957,31.8458,31.8957,14800.0
2006-02-10 11:20:00,51.22,51.34,51.21,51.33,14900.0,31.8957,31.9704,31.8894,31.9642,14900.0
2006-02-10 11:25:00,51.33,51.36,51.31,51.31,25100.0,31.9642,31.9828,31.9517,31.9517,25100.0
2006-02-10 11:30:00,51.3,51.33,51.29,51.29,5900.0,31.9455,31.9642,31.9393,31.9393,5900.0
2006-02-10 11:35:00,51.28,51.3,51.25,51.3,12100.0,31.933,31.9455,31.9143,31.9455,12100.0
2006-02-10 11:40:00,51.29,51.29,51.26,51.27,4500.0,31.9393,31.9393,31.9206,31.9268,4500.0
2006-02-10 11:45:00,51.27,51.27,51.21,51.23,8500.0,31.9268,31.9268,31.8894,31.9019,8500.0
2006-02-10 11:50:00,51.23,51.26,51.21,51.26,5800.0,31.9019,31.9206,31.8894,31.9206,5800.0
2006-02-10 11:55:00,51.25,51.27,51.23,51.27,8100.0,31.9143,31.9268,31.9019,31.9268,8100.0
2006-02-10 12:00:00,51.27,51.3,51.27,51.3,14100.0,31.9268,31.9455,31.9268,31.9455,14100.0
2006-02-10 12:05:00,51.3,51.31,51.28,51.28,18600.0,31.9455,31.9517,31.933,31.933,18600.0
2006-02-10 12:10:00,51.27,51.28,51.26,51.27,14500.0,31.9268,31.933,31.9206,31.9268,14500.0
2006-02-10 12:15:00,51.26,51.31,51.26,51.3,8000.0,31.9206,31.9517,31.9206,31.9455,8000.0
2006-02-10 12:20:00,51.29,51.31,51.29,51.3,18600.0,31.9393,31.9517,31.9393,31.9455,18600.0
2006-02-10 12:25:00,51.3,51.34,51.3,51.33,18500.0,31.9455,31.9704,31.9455,31.9642,18500.0
2006-02-10 12:30:00,51.3,51.3,51.28,51.3,25000.0,31.9455,31.9455,31.933,31.9455,25000.0
2006-02-10 12:35:00,51.3,51.3,51.23,51.28,12500.0,31.9455,31.9455,31.9019,31.933,12500.0
2006-02-10 12:40:00,51.28,51.3,51.23,51.3,29100.0,31.933,31.9455,31.9019,31.9455,29100.0
2006-02-10 12:45:00,51.3,51.3,51.23,51.26,14400.0,31.9455,31.9455,31.9019,31.9206,14400.0
2006-02-10 12:50:00,51.26,51.3,51.2,51.24,15800.0,31.9206,31.9455,31.8832,31.9081,15800.0
2006-02-10 12:55:00,51.25,51.29,51.22,51.25,14200.0,31.9143,31.9393,31.8957,31.9143,14200.0
2006-02-10 13:00:00,51.25,51.25,51.2,51.2,4300.0,31.9143,31.9143,31.8832,31.8832,4300.0
2006-02-10 13:05:00,51.21,51.3,51.18,51.28,24100.0,31.8894,31.9455,31.8708,31.933,24100.0
2006-02-10 13:10:00,51.29,51.3,51.29,51.3,8700.0,31.9393,31.9455,31.9393,31.9455,8700.0
2006-02-10 13:15:00,51.29,51.29,51.22,51.28,8100.0,31.9393,31.9393,31.8957,31.933,8100.0
2006-02-10 13:20:00,51.28,51.29,51.21,51.21,14900.0,31.933,31.9393,31.8894,31.8894,14900.0
2006-02-10 13:25:00,51.2,51.29,51.2,51.26,31200.0,31.8832,31.9393,31.8832,31.9206,31200.0
2006-02-10 13:30:00,51.27,51.3,51.27,51.3,18500.0,31.9268,31.9455,31.9268,31.9455,18500.0
2006-02-10 13:35:00,51.3,51.3,51.29,51.3,11400.0,31.9455,31.9455,31.9393,31.9455,11400.0
2006-02-10 13:40:00,51.3,51.46,51.29,51.46,35300.0,31.9455,32.0451,31.9393,32.0451,35300.0
2006-02-10 13:45:00,51.47,51.48,51.37,51.38,17900.0,32.0513,32.0576,31.9891,31.9953,17900.0
2006-02-10 13:50:00,51.38,51.4,51.36,51.37,9000.0,31.9953,32.0078,31.9828,31.9891,9000.0
2006-02-10 13:55:00,51.38,51.43,51.38,51.4,4800.0,31.9953,32.0264,31.9953,32.0078,4800.0
2006-02-10 14:00:00,51.39,51.44,51.38,51.39,7700.0,32.0015,32.0327,31.9953,32.0015,7700.0
2006-02-10 14:05:00,51.39,51.44,51.39,51.42,11400.0,32.0015,32.0327,32.0015,32.0202,11400.0
2006-02-10 14:10:00,51.42,51.46,51.41,51.46,12700.0,32.0202,32.0451,32.014,32.0451,12700.0
2006-02-10 14:15:00,51.46,51.46,51.41,51.42,3300.0,32.0451,32.0451,32.014,32.0202,3300.0
2006-02-10 14:20:00,51.43,51.45,51.42,51.45,3100.0,32.0264,32.0389,32.0202,32.0389,3100.0
2006-02-10 14:25:00,51.45,51.52,51.45,51.5,8000.0,32.0389,32.0825,32.0389,32.07,8000.0
2006-02-10 14:30:00,51.51,51.57,51.51,51.54,12300.0,32.0763,32.1136,32.0763,32.0949,12300.0
2006-02-10 14:35:00,51.56,51.59,51.53,51.58,14800.0,32.1074,32.1261,32.0887,32.1198,14800.0
2006-02-10 14:40:00,51.58,51.62,51.57,51.59,4000.0,32.1198,32.1447,32.1136,32.1261,4000.0
2006-02-10 14:45:00,51.61,51.62,51.58,51.62,6200.0,32.1385,32.1447,32.1198,32.1447,6200.0
2006-02-10 14:50:00,51.61,51.63,51.61,51.61,11300.0,32.1385,32.151,32.1385,32.1385,11300.0
2006-02-10 14:55:00,51.61,51.63,51.61,51.62,7500.0,32.1385,32.151,32.1385,32.1447,7500.0
2006-02-10 15:00:00,51.62,51.73,51.62,51.71,16800.0,32.1447,32.2132,32.1447,32.2008,16800.0
2006-02-10 15:05:00,51.71,51.73,51.66,51.69,17600.0,32.2008,32.2132,32.1697,32.1883,17600.0
2006-02-10 15:10:00,51.69,51.73,51.66,51.73,10400.0,32.1883,32.2132,32.1697,32.2132,10400.0
2006-02-10 15:15:00,51.74,51.8,51.74,51.78,21100.0,32.2195,32.2568,32.2195,32.2444,21100.0
2006-02-10 15:20:00,51.79,51.85,51.78,51.84,18600.0,32.2506,32.288,32.2444,32.2817,18600.0
2006-02-10 15:25:00,51.82,51.86,51.81,51.84,22200.0,32.2693,32.2942,32.2631,32.2817,22200.0
2006-02-10 15:30:00,51.84,51.84,51.8,51.8,18100.0,32.2817,32.2817,32.2568,32.2568,18100.0
2006-02-10 15:35:00,51.8,51.81,51.7,51.7,17900.0,32.2568,32.2631,32.1946,32.1946,17900.0
2006-02-10 15:40:00,51.7,51.72,51.62,51.62,13100.0,32.1946,32.207,32.1447,32.1447,13100.0
2006-02-10 15:45:00,51.63,51.63,51.6,51.61,11100.0,32.151,32.151,32.1323,32.1385,11100.0
2006-02-10 15:50:00,51.61,51.62,51.59,51.6,23700.0,32.1385,32.1447,32.1261,32.1323,23700.0
2006-02-10 15:55:00,51.6,51.65,51.59,51.65,27000.0,32.1323,32.1634,32.1261,32.1634,27000.0
2006-02-13 09:30:00,51.75,51.9,51.71,51.81,26700.0,32.2257,32.3191,32.2008,32.2631,26700.0
2006-02-13 09:35:00,51.84,51.84,51.6,51.6,20500.0,32.2817,32.2817,32.1323,32.1323,20500.0
2006-02-13 09:40:00,51.67,51.72,51.6,51.69,8900.0,32.1759,32.207,32.1323,32.1883,8900.0
2006-02-13 09:45:00,51.69,51.84,51.69,51.84,18500.0,32.1883,32.2817,32.1883,32.2817,18500.0
2006-02-13 09:50:00,51.84,51.9,51.84,51.84,11000.0,32.2817,32.3191,32.2817,32.2817,11000.0
2006-02-13 09:55:00,51.83,51.83,51.64,51.66,13700.0,32.2755,32.2755,32.1572,32.1697,13700.0
2006-02-13 10:00:00,51.66,51.67,51.6,51.62,8300.0,32.1697,32.1759,32.1323,32.1447,8300.0
2006-02-13 10:05:00,51.66,51.7,51.6,51.68,21300.0,32.1697,32.1946,32.1323,32.1821,21300.0
2006-02-13 10:10:00,51.68,51.7,51.63,51.68,8400.0,32.1821,32.1946,32.151,32.1821,8400.0
2006-02-13 10:15:00,51.68,51.77,51.64,51.77,15000.0,32.1821,32.2382,32.1572,32.2382,15000.0
2006-02-13 10:20:00,51.75,51.75,51.65,51.68,13100.0,32.2257,32.2257,32.1634,32.1821,13100.0
2006-02-13 10:25:00,51.68,51.69,51.65,51.65,5100.0,32.1821,32.1883,32.1634,32.1634,5100.0
2006-02-13 10:30:00,51.68,51.75,51.64,51.71,6800.0,32.1821,32.2257,32.1572,32.2008,6800.0
2006-02-13 10:35:00,51.72,51.72,51.63,51.66,5100.0,32.207,32.207,32.151,32.1697,5100.0
2006-02-13 10:40:00,51.67,51.72,51.66,51.68,13700.0,32.1759,32.207,32.1697,32.1821,13700.0
2006-02-13 10:45:00,51.69,51.7,51.66,51.68,6800.0,32.1883,32.1946,32.1697,32.1821,6800.0
2006-02-13 10:50:00,51.69,51.72,51.66,51.68,11300.0,32.1883,32.207,32.1697,32.1821,11300.0
2006-02-13 10:55:00,51.69,51.7,51.65,51.68,10600.0,32.1883,32.1946,32.1634,32.1821,10600.0
2006-02-13 11:00:00,51.69,51.7,51.63,51.64,11700.0,32.1883,32.1946,32.151,32.1572,11700.0
2006-02-13 11:05:00,51.65,51.7,51.64,51.68,8400.0,32.1634,32.1946,32.1572,32.1821,8400.0
2006-02-13 11:10:00,51.67,51.69,51.65,51.67,13000.0,32.1759,32.1883,32.1634,32.1759,13000.0
2006-02-13 11:15:00,51.67,51.68,51.65,51.67,11500.0,32.1759,32.1821,32.1634,32.1759,11500.0
2006-02-13 11:20:00,51.68,51.72,51.67,51.68,6100.0,32.1821,32.207,32.1759,32.1821,6100.0
2006-02-13 11:25:00,51.67,51.68,51.66,51.67,7000.0,32.1759,32.1821,32.1697,32.1759,7000.0
2006-02-13 11:30:00,51.68,51.75,51.68,51.7,7400.0,32.1821,32.2257,32.1821,32.1946,7400.0
2006-02-13 11:35:00,51.71,51.78,51.71,51.73,7000.0,32.2008,32.2444,32.2008,32.2132,7000.0
2006-02-13 11:40:00,51.74,51.74,51.71,51.72,2700.0,32.2195,32.2195,32.2008,32.207,2700.0
2006-02-13 11:45:00,51.72,51.74,51.72,51.74,6900.0,32.207,32.2195,32.207,32.2195,6900.0
2006-02-13 11:50:00,51.73,51.74,51.67,51.68,7800.0,32.2132,32.2195,32.1759,32.1821,7800.0
2006-02-13 11:55:00,51.69,51.7,51.68,51.69,4900.0,32.1883,32.1946,32.1821,32.1883,4900.0
2006-02-13 12:00:00,51.68,51.69,51.67,51.68,10400.0,32.1821,32.1883,32.1759,32.1821,10400.0
2006-02-13 12:05:00,51.69,51.7,51.67,51.67,4200.0,32.1883,32.1946,32.1759,32.1759,4200.0
2006-02-13 12:10:00,51.69,51.76,51.69,51.76,5700.0,32.1883,32.2319,32.1883,32.2319,5700.0
2006-02-13 12:15:00,51.78,51.78,51.69,51.7,16400.0,32.2444,32.2444,32.1883,32.1946,16400.0
2006-02-13 12:20:00,51.71,51.73,51.7,51.72,3300.0,32.2008,32.2132,32.1946,32.207,3300.0
2006-02-13 12:25:00,51.71,51.73,51.71,51.73,700.0,32.2008,32.2132,32.2008,32.2132,700.0
2006-02-13 12:30:00,51.73,51.74,51.72,51.72,4400.0,32.2132,32.2195,32.207,32.207,4400.0
2006-02-13 12:35:00,51.71,51.71,51.66,51.69,11600.0,32.2008,32.2008,32.1697,32.1883,11600.0
2006-02-13 12:40:00,51.69,51.76,51.69,51.76,5700.0,32.1883,32.2319,32.1883,32.2319,5700.0
2006-02-13 12:45:00,51.77,51.79,51.75,51.75,3700.0,32.2382,32.2506,32.2257,32.2257,3700.0
2006-02-13 12:50:00,51.76,51.79,51.76,51.78,4000.0,32.2319,32.2506,32.2319,32.2444,4000.0
2006-02-13 12:55:00,51.77,51.77,51.75,51.75,12600.0,32.2382,32.2382,32.2257,32.2257,12600.0
2006-02-13 13:00:00,51.75,51.76,51.74,51.76,6800.0,32.2257,32.2319,32.2195,32.2319,6800.0
2006-02-13 13:05:00,51.75,51.78,51.75,51.77,5100.0,32.2257,32.2444,32.2257,32.2382,5100.0
2006-02-13 13:10:00,51.77,51.77,51.74,51.74,14100.0,32.2382,32.2382,32.2195,32.2195,14100.0
2006-02-13 13:15:00,51.73,51.73,51.7,51.72,9400.0,32.2132,32.2132,32.1946,32.207,9400.0
2006-02-13 13:20:00,51.72,51.75,51.68,51.7,14000.0,32.207,32.2257,32.1821,32.1946,14000.0
2006-02-13 13:25:00,51.7,51.7,51.68,51.68,2300.0,32.1946,32.1946,32.1821,32.1821,2300.0
2006-02-13 13:30:00,51.7,51.71,51.6,51.63,11800.0,32.1946,32.2008,32.1323,32.151,11800.0
2006-02-13 13:35:00,51.62,51.68,51.6,51.62,12200.0,32.1447,32.1821,32.1323,32.1447,12200.0
2006-02-13 13:40:00,51.63,51.65,51.62,51.65,5700.0,32.151,32.1634,32.1447,32.1634,5700.0
2006-02-13 13:45:00,51.66,51.71,51.66,51.67,2600.0,32.1697,32.2008,32.1697,32.1759,2600.0
2006-02-13 13:50:00,51.68,51.68,51.64,51.66,4200.0,32.1821,32.1821,32.1572,32.1697,4200.0
2006-02-13 13:55:00,51.66,51.66,51.64,51.65,7100.0,32.1697,32.1697,32.1572,32.1634,7100.0
2006-02-13 14:00:00,51.65,51.66,51.64,51.64,3100.0,32.1634,32.1697,32.1572,32.1572,3100.0
2006-02-13 14:05:00,51.65,51.66,51.63,51.66,7900.0,32.1634,32.1697,32.151,32.1697,7900.0
2006-02-13 14:10:00,51.65,51.67,51.64,51.64,4400.0,32.1634,32.1759,32.1572,32.1572,4400.0
2006-02-13 14:15:00,51.65,51.68,51.65,51.65,6000.0,32.1634,32.1821,32.1634,32.1634,6000.0
2006-02-13 14:20:00,51.64,51.65,51.64,51.65,4200.0,32.1572,32.1634,32.1572,32.1634,4200.0
2006-02-13 14:25:00,51.65,51.66,51.63,51.65,4800.0,32.1634,32.1697,32.151,32.1634,4800.0
2006-02-13 14:30:00,51.65,51.66,51.65,51.65,2400.0,32.1634,32.1697,32.1634,32.1634,2400.0
2006-02-13 14:35:00,51.66,51.67,51.64,51.65,9500.0,32.1697,32.1759,32.1572,32.1634,9500.0
2006-02-13 14:40:00,51.65,51.65,51.64,51.64,11700.0,32.1634,32.1634,32.1572,32.1572,11700.0
2006-02-13 14:45:00,51.65,51.66,51.61,51.66,8600.0,32.1634,32.1697,32.1385,32.1697,8600.0
2006-02-13 14:50:00,51.65,51.66,51.58,51.6,15400.0,32.1634,32.1697,32.1198,32.1323,15400.0
2006-02-13 14:55:00,51.6,51.61,51.57,51.59,6500.0,32.1323,32.1385,32.1136,32.1261,6500.0
2006-02-13 15:00:00,51.6,51.63,51.58,51.62,6700.0,32.1323,32.151,32.1198,32.1447,6700.0
2006-02-13 15:05:00,51.6,51.61,51.57,51.6,7600.0,32.1323,32.1385,32.1136,32.1323,7600.0
2006-02-13 15:10:00,51.6,51.62,51.59,51.62,8800.0,32.1323,32.1447,32.1261,32.1447,8800.0
2006-02-13 15:15:00,51.62,51.63,51.58,51.63,17000.0,32.1447,32.151,32.1198,32.151,17000.0
2006-02-13 15:20:00,51.6,51.62,51.58,51.6,11400.0,32.1323,32.1447,32.1198,32.1323,11400.0
2006-02-13 15:25:00,51.6,51.61,51.58,51.58,10700.0,32.1323,32.1385,32.1198,32.1198,10700.0
2006-02-13 15:30:00,51.61,51.64,51.59,51.6,19400.0,32.1385,32.1572,32.1261,32.1323,19400.0
2006-02-13 15:35:00,51.59,51.62,51.58,51.59,6400.0,32.1261,32.1447,32.1198,32.1261,6400.0
2006-02-13 15:40:00,51.59,51.61,51.58,51.6,10000.0,32.1261,32.1385,32.1198,32.1323,10000.0
2006-02-13 15:45:00,51.6,51.61,51.56,51.57,10700.0,32.1323,32.1385,32.1074,32.1136,10700.0
2006-02-13 15:50:00,51.57,51.61,51.56,51.59,15500.0,32.1136,32.1385,32.1074,32.1261,15500.0
2006-02-13 15:55:00,51.59,51.59,51.53,51.59,14300.0,32.1261,32.1261,32.0887,32.1261,14300.0
2006-02-14 09:30:00,51.5,51.5,51.36,51.36,17900.0,32.07,32.07,31.9828,31.9828,17900.0
2006-02-14 09:35:00,51.36,51.44,51.34,51.44,15400.0,31.9828,32.0327,31.9704,32.0327,15400.0
2006-02-14 09:40:00,51.45,51.55,51.4,51.54,8200.0,32.0389,32.1012,32.0078,32.0949,8200.0
2006-02-14 09:45:00,51.48,51.48,51.31,51.39,11800.0,32.0576,32.0576,31.9517,32.0015,11800.0
2006-02-14 09:50:00,51.39,51.41,51.33,51.41,11100.0,32.0015,32.014,31.9642,32.014,11100.0
2006-02-14 09:55:00,51.41,51.49,51.4,51.49,10300.0,32.014,32.0638,32.0078,32.0638,10300.0
2006-02-14 10:00:00,51.47,51.55,51.45,51.45,10000.0,32.0513,32.1012,32.0389,32.0389,10000.0
2006-02-14 10:05:00,51.45,51.47,51.44,51.44,8600.0,32.0389,32.0513,32.0327,32.0327,8600.0
2006-02-14 10:10:00,51.45,51.45,51.39,51.41,12500.0,32.0389,32.0389,32.0015,32.014,12500.0
2006-02-14 10:15:00,51.41,51.42,51.37,51.42,14900.0,32.014,32.0202,31.9891,32.0202,14900.0
2006-02-14 10:20:00,51.43,51.45,51.41,51.43,9300.0,32.0264,32.0389,32.014,32.0264,9300.0
2006-02-14 10:25:00,51.43,51.48,51.41,51.41,15800.0,32.0264,32.0576,32.014,32.014,15800.0
2006-02-14 10:30:00,51.41,51.48,51.41,51.48,45100.0,32.014,32.0576,32.014,32.0576,45100.0
2006-02-14 10:35:00,51.45,51.46,51.41,51.45,5900.0,32.0389,32.0451,32.014,32.0389,5900.0
2006-02-14 10:40:00,51.45,51.46,51.41,51.43,3600.0,32.0389,32.0451,32.014,32.0264,3600.0
2006-02-14 10:45:00,51.42,51.49,51.42,51.48,8200.0,32.0202,32.0638,32.0202,32.0576,8200.0
2006-02-14 10:50:00,51.48,51.52,51.48,51.52,7700.0,32.0576,32.0825,32.0576,32.0825,7700.0
2006-02-14 10:55:00,51.51,51.54,51.51,51.54,11800.0,32.0763,32.0949,32.0763,32.0949,11800.0
2006-02-14 11:00:00,51.55,51.58,51.53,51.57,9900.0,32.1012,32.1198,32.0887,32.1136,9900.0
2006-02-14 11:05:00,51.56,51.65,51.55,51.56,15400.0,32.1074,32.1634,32.1012,32.1074,15400.0
2006-02-14 11:10:00,51.56,51.62,51.55,51.62,7500.0,32.1074,32.1447,32.1012,32.1447,7500.0
2006-02-14 11:15:00,51.63,51.69,51.6,51.69,14300.0,32.151,32.1883,32.1323,32.1883,14300.0
2006-02-14 11:20:00,51.66,51.69,51.64,51.65,12000.0,32.1697,32.1883,32.1572,32.1634,12000.0
2006-02-14 11:25:00,51.66,51.68,51.65,51.66,6900.0,32.1697,32.1821,32.1634,32.1697,6900.0
2006-02-14 11:30:00,51.68,51.78,51.68,51.74,15400.0,32.1821,32.2444,32.1821,32.2195,15400.0
2006-02-14 11:35:00,51.74,51.78,51.73,51.77,17300.0,32.2195,32.2444,32.2132,32.2382,17300.0
2006-02-14 11:40:00,51.79,51.79,51.77,51.78,8000.0,32.2506,32.2506,32.2382,32.2444,8000.0
2006-02-14 11:45:00,51.79,51.82,51.79,51.81,17000.0,32.2506,32.2693,32.2506,32.2631,17000.0
2006-02-14 11:50:00,51.82,51.91,51.81,51.91,13600.0,32.2693,32.3253,32.2631,32.3253,13600.0
2006-02-14 11:55:00,51.93,52.0,51.91,52.0,23200.0,32.3378,32.3814,32.3253,32.3814,23200.0
2006-02-14 12:00:00,52.0,52.05,51.93,51.94,22900.0,32.3814,32.4125,32.3378,32.344,22900.0
2006-02-14 12:05:00,51.93,52.09,51.93,52.09,14800.0,32.3378,32.4374,32.3378,32.4374,14800.0
2006-02-14 12:10:00,52.1,52.25,52.09,52.24,63300.0,32.4437,32.5371,32.4374,32.5308,63300.0
2006-02-14 12:15:00,52.24,52.24,52.14,52.16,25200.0,32.5308,32.5308,32.4686,32.481,25200.0
2006-02-14 12:20:00,52.14,52.15,52.11,52.15,10200.0,32.4686,32.4748,32.4499,32.4748,10200.0
2006-02-14 12:25:00,52.14,52.15,52.12,52.14,8400.0,32.4686,32.4748,32.4561,32.4686,8400.0
2006-02-14 12:30:00,52.12,52.15,52.12,52.15,25800.0,32.4561,32.4748,32.4561,32.4748,25800.0
2006-02-14 12:35:00,52.15,52.15,52.11,52.12,10300.0,32.4748,32.4748,32.4499,32.4561,10300.0
2006-02-14 12:40:00,52.11,52.13,52.03,52.04,16600.0,32.4499,32.4623,32.4001,32.4063,16600.0
2006-02-14 12:45:00,52.04,52.04,52.01,52.02,11300.0,32.4063,32.4063,32.3876,32.3938,11300.0
2006-02-14 12:50:00,52.01,52.05,52.01,52.05,8400.0,32.3876,32.4125,32.3876,32.4125,8400.0
2006-02-14 12:55:00,52.04,52.07,52.02,52.03,26700.0,32.4063,32.425,32.3938,32.4001,26700.0
2006-02-14 13:00:00,52.03,52.1,52.03,52.09,12000.0,32.4001,32.4437,32.4001,32.4374,12000.0
2006-02-14 13:05:00,52.08,52.1,52.04,52.07,5900.0,32.4312,32.4437,32.4063,32.425,5900.0
2006-02-14 13:10:00,52.04,52.08,52.02,52.02,22000.0,32.4063,32.4312,32.3938,32.3938,22000.0
2006-02-14 13:15:00,52.02,52.03,52.01,52.01,10700.0,32.3938,32.4001,32.3876,32.3876,10700.0
2006-02-14 13:20:00,52.02,52.03,52.01,52.02,16800.0,32.3938,32.4001,32.3876,32.3938,16800.0
2006-02-14 13:25:00,52.01,52.02,51.97,51.99,19600.0,32.3876,32.3938,32.3627,32.3752,19600.0
2006-02-14 13:30:00,51.98,51.99,51.97,51.99,13700.0,32.3689,32.3752,32.3627,32.3752,13700.0
2006-02-14 13:35:00,51.97,52.0,51.97,52.0,20200.0,32.3627,32.3814,32.3627,32.3814,20200.0
2006-02-14 13:40:00,52.0,52.0,51.94,51.96,15800.0,32.3814,32.3814,32.344,32.3565,15800.0
2006-02-14 13:45:00,51.96,52.0,51.96,51.99,37800.0,32.3565,32.3814,32.3565,32.3752,37800.0
2006-02-14 13:50:00,51.99,51.99,51.92,51.92,12200.0,32.3752,32.3752,32.3316,32.3316,12200.0
2006-02-14 13:55:00,51.93,51.95,51.91,51.91,11900.0,32.3378,32.3502,32.3253,32.3253,11900.0
2006-02-14 14:00:00,51.94,51.95,51.93,51.95,7300.0,32.344,32.3502,32.3378,32.3502,7300.0
2006-02-14 14:05:00,51.95,51.99,51.95,51.99,10000.0,32.3502,32.3752,32.3502,32.3752,10000.0
2006-02-14 14:10:00,52.0,52.01,51.97,51.97,29000.0,32.3814,32.3876,32.3627,32.3627,29000.0
2006-02-14 14:15:00,51.99,51.99,51.94,51.94,21100.0,32.3752,32.3752,32.344,32.344,21100.0
2006-02-14 14:20:00,51.95,52.0,51.93,51.99,14000.0,32.3502,32.3814,32.3378,32.3752,14000.0
2006-02-14 14:25:00,51.99,52.06,51.99,52.06,18100.0,32.3752,32.4187,32.3752,32.4187,18100.0
2006-02-14 14:30:00,52.06,52.09,52.04,52.07,7700.0,32.4187,32.4374,32.4063,32.425,7700.0
2006-02-14 14:35:00,52.07,52.07,52.01,52.04,15900.0,32.425,32.425,32.3876,32.4063,15900.0
2006-02-14 14:40:00,52.02,52.04,51.99,52.02,18200.0,32.3938,32.4063,32.3752,32.3938,18200.0
2006-02-14 14:45:00,52.02,52.06,51.99,52.05,10800.0,32.3938,32.4187,32.3752,32.4125,10800.0
2006-02-14 14:50:00,52.05,52.05,52.0,52.01,24600.0,32.4125,32.4125,32.3814,32.3876,24600.0
2006-02-14 14:55:00,52.0,52.0,51.95,51.98,12700.0,32.3814,32.3814,32.3502,32.3689,12700.0
2006-02-14 15:00:00,51.97,52.01,51.95,51.95,15900.0,32.3627,32.3876,32.3502,32.3502,15900.0
2006-02-14 15:05:00,51.95,51.97,51.9,51.9,17200.0,32.3502,32.3627,32.3191,32.3191,17200.0
2006-02-14 15:10:00,51.9,51.98,51.9,51.97,11800.0,32.3191,32.3689,32.3191,32.3627,11800.0
2006-02-14 15:15:00,51.96,52.01,51.95,51.97,25800.0,32.3565,32.3876,32.3502,32.3627,25800.0
2006-02-14 15:20:00,51.97,52.0,51.97,52.0,18100.0,32.3627,32.3814,32.3627,32.3814,18100.0
2006-02-14 15:25:00,52.0,52.0,51.94,51.97,14400.0,32.3814,32.3814,32.344,32.3627,14400.0
2006-02-14 15:30:00,51.97,51.97,51.93,51.96,14600.0,32.3627,32.3627,32.3378,32.3565,14600.0
2006-02-14 15:35:00,51.95,52.1,51.9,52.01,52700.0,32.3502,32.4437,32.3191,32.3876,52700.0
2006-02-14 15:40:00,52.0,52.06,51.96,52.05,130200.0,32.3814,32.4187,32.3565,32.4125,130200.0
2006-02-14 15:45:00,52.05,52.29,52.04,52.21,40700.0,32.4125,32.562,32.4063,32.5122,40700.0
2006-02-14 15:50:00,52.21,52.29,52.2,52.2,64600.0,32.5122,32.562,32.5059,32.5059,64600.0
2006-02-14 15:55:00,52.2,52.22,52.11,52.13,61900.0,32.5059,32.5184,32.4499,32.4623,61900.0
2006-02-15 09:30:00,52.0,52.02,51.99,51.99,27800.0,32.3814,32.3938,32.3752,32.3752,27800.0
2006-02-15 09:35:00,51.91,51.93,51.64,51.64,9400.0,32.3253,32.3378,32.1572,32.1572,9400.0
2006-02-15 09:40:00,51.67,51.67,51.6,51.6,32100.0,32.1759,32.1759,32.1323,32.1323,32100.0
2006-02-15 09:45:00,51.61,51.7,51.6,51.65,38400.0,32.1385,32.1946,32.1323,32.1634,38400.0
2006-02-15 09:50:00,51.65,51.65,51.61,51.65,17100.0,32.1634,32.1634,32.1385,32.1634,17100.0
2006-02-15 09:55:00,51.65,51.68,51.64,51.66,12000.0,32.1634,32.1821,32.1572,32.1697,12000.0
2006-02-15 10:00:00,51.65,51.66,51.63,51.63,29100.0,32.1634,32.1697,32.151,32.151,29100.0
2006-02-15 10:05:00,51.63,51.66,51.62,51.65,26100.0,32.151,32.1697,32.1447,32.1634,26100.0
2006-02-15 10:10:00,51.65,51.67,51.63,51.67,13200.0,32.1634,32.1759,32.151,32.1759,13200.0
2006-02-15 10:15:00,51.68,51.84,51.68,51.8,11900.0,32.1821,32.2817,32.1821,32.2568,11900.0
2006-02-15 10:20:00,51.79,51.86,51.79,51.86,3700.0,32.2506,32.2942,32.2506,32.2942,3700.0
2006-02-15 10:25:00,51.85,51.85,51.81,51.82,11400.0,32.288,32.288,32.2631,32.2693,11400.0
2006-02-15 10:30:00,51.82,51.88,51.82,51.86,17500.0,32.2693,32.3067,32.2693,32.2942,17500.0
2006-02-15 10:35:00,51.86,51.87,51.83,51.83,15500.0,32.2942,32.3004,32.2755,32.2755,15500.0
2006-02-15 10:40:00,51.83,51.89,51.83,51.89,16200.0,32.2755,32.3129,32.2755,32.3129,16200.0
2006-02-15 10:45:00,51.91,52.04,51.86,51.9,19400.0,32.3253,32.4063,32.2942,32.3191,19400.0
2006-02-15 10:50:00,51.9,51.92,51.85,51.87,39800.0,32.3191,32.3316,32.288,32.3004,39800.0
2006-02-15 10:55:00,51.88,51.91,51.87,51.9,7600.0,32.3067,32.3253,32.3004,32.3191,7600.0
2006-02-15 11:00:00,51.89,51.9,51.8,51.82,13400.0,32.3129,32.3191,32.2568,32.2693,13400.0
2006-02-15 11:05:00,51.82,51.88,51.8,51.83,11200.0,32.2693,32.3067,32.2568,32.2755,11200.0
2006-02-15 11:10:00,51.84,51.88,51.8,51.88,27300.0,32.2817,32.3067,32.2568,32.3067,27300.0
2006-02-15 11:15:00,51.88,51.89,51.87,51.87,8500.0,32.3067,32.3129,32.3004,32.3004,8500.0
2006-02-15 11:20:00,51.86,51.88,51.85,51.85,25500.0,32.2942,32.3067,32.288,32.288,25500.0
2006-02-15 11:25:00,51.85,51.87,51.81,51.83,17200.0,32.288,32.3004,32.2631,32.2755,17200.0
2006-02-15 11:30:00,51.83,51.89,51.81,51.89,15400.0,32.2755,32.3129,32.2631,32.3129,15400.0
2006-02-15 11:35:00,51.86,51.95,51.86,51.94,9200.0,32.2942,32.3502,32.2942,32.344,9200.0
2006-02-15 11:40:00,51.94,52.05,51.94,52.03,9000.0,32.344,32.4125,32.344,32.4001,9000.0
2006-02-15 11:45:00,52.04,52.05,52.0,52.01,7400.0,32.4063,32.4125,32.3814,32.3876,7400.0
2006-02-15 11:50:00,52.01,52.04,52.01,52.04,8100.0,32.3876,32.4063,32.3876,32.4063,8100.0
2006-02-15 11:55:00,52.04,52.04,52.01,52.02,4500.0,32.4063,32.4063,32.3876,32.3938,4500.0
2006-02-15 12:00:00,52.03,52.05,52.02,52.02,7400.0,32.4001,32.4125,32.3938,32.3938,7400.0
2006-02-15 12:05:00,52.03,52.1,52.03,52.09,3300.0,32.4001,32.4437,32.4001,32.4374,3300.0
2006-02-15 12:10:00,52.08,52.18,52.08,52.08,14500.0,32.4312,32.4935,32.4312,32.4312,14500.0
2006-02-15 12:15:00,52.13,52.13,52.02,52.08,11600.0,32.4623,32.4623,32.3938,32.4312,11600.0
2006-02-15 12:20:00,52.07,52.12,52.05,52.12,7800.0,32.425,32.4561,32.4125,32.4561,7800.0
2006-02-15 12:25:00,52.12,52.15,52.1,52.15,5900.0,32.4561,32.4748,32.4437,32.4748,5900.0
2006-02-15 12:30:00,52.14,52.15,52.07,52.1,8700.0,32.4686,32.4748,32.425,32.4437,8700.0
2006-02-15 12:35:00,52.08,52.08,52.0,52.02,10300.0,32.4312,32.4312,32.3814,32.3938,10300.0
2006-02-15 12:40:00,52.02,52.02,51.97,52.0,17300.0,32.3938,32.3938,32.3627,32.3814,17300.0
2006-02-15 12:45:00,51.99,52.0,51.95,51.98,5400.0,32.3752,32.3814,32.3502,32.3689,5400.0
2006-02-15 12:50:00,51.98,51.99,51.96,51.99,5100.0,32.3689,32.3752,32.3565,32.3752,5100.0
2006-02-15 12:55:00,51.99,52.05,51.98,52.05,9700.0,32.3752,32.4125,32.3689,32.4125,9700.0
2006-02-15 13:00:00,52.04,52.11,52.03,52.06,4600.0,32.4063,32.4499,32.4001,32.4187,4600.0
2006-02-15 13:05:00,52.06,52.17,52.06,52.14,8800.0,32.4187,32.4872,32.4187,32.4686,8800.0
2006-02-15 13:10:00,52.15,52.19,52.14,52.18,4500.0,32.4748,32.4997,32.4686,32.4935,4500.0
2006-02-15 13:15:00,52.16,52.25,52.16,52.21,5800.0,32.481,32.5371,32.481,32.5122,5800.0
2006-02-15 13:20:00,52.22,52.25,52.2,52.22,10900.0,32.5184,32.5371,32.5059,32.5184,10900.0
2006-02-15 13:25:00,52.22,52.24,52.2,52.23,2800.0,32.5184,32.5308,32.5059,32.5246,2800.0
2006-02-15 13:30:00,52.21,52.24,52.2,52.2,14200.0,32.5122,32.5308,32.5059,32.5059,14200.0
2006-02-15 13:35:00,52.21,52.24,52.2,52.21,3300.0,32.5122,32.5308,32.5059,32.5122,3300.0
2006-02-15 13:40:00,52.22,52.22,52.19,52.19,7600.0,32.5184,32.5184,32.4997,32.4997,7600.0
2006-02-15 13:45:00,52.19,52.2,52.15,52.16,13200.0,32.4997,32.5059,32.4748,32.481,13200.0
2006-02-15 13:50:00,52.17,52.19,52.16,52.19,5200.0,32.4872,32.4997,32.481,32.4997,5200.0
2006-02-15 13:55:00,52.18,52.22,52.18,52.21,13300.0,32.4935,32.5184,32.4935,32.5122,13300.0
2006-02-15 14:00:00,52.22,52.28,52.2,52.27,10500.0,32.5184,32.5557,32.5059,32.5495,10500.0
2006-02-15 14:05:00,52.27,52.27,52.25,52.26,10800.0,32.5495,32.5495,32.5371,32.5433,10800.0
2006-02-15 14:10:00,52.25,52.27,52.23,52.23,10200.0,32.5371,32.5495,32.5246,32.5246,10200.0
2006-02-15 14:15:00,52.23,52.23,52.21,52.23,7700.0,32.5246,32.5246,32.5122,32.5246,7700.0
2006-02-15 14:20:00,52.23,52.3,52.23,52.3,11300.0,32.5246,32.5682,32.5246,32.5682,11300.0
2006-02-15 14:25:00,52.31,52.42,52.31,52.41,14800.0,32.5744,32.6429,32.5744,32.6367,14800.0
2006-02-15 14:30:00,52.42,52.43,52.4,52.41,10400.0,32.6429,32.6492,32.6305,32.6367,10400.0
2006-02-15 14:35:00,52.41,52.44,52.4,52.44,11800.0,32.6367,32.6554,32.6305,32.6554,11800.0
2006-02-15 14:40:00,52.45,52.49,52.45,52.49,25700.0,32.6616,32.6865,32.6616,32.6865,25700.0
2006-02-15 14:45:00,52.48,52.49,52.44,52.44,12000.0,32.6803,32.6865,32.6554,32.6554,12000.0
2006-02-15 14:50:00,52.44,52.45,52.41,52.41,8300.0,32.6554,32.6616,32.6367,32.6367,8300.0
2006-02-15 14:55:00,52.41,52.41,52.31,52.33,28700.0,32.6367,32.6367,32.5744,32.5869,28700.0
2006-02-15 15:00:00,52.33,52.35,52.26,52.35,14600.0,32.5869,32.5993,32.5433,32.5993,14600.0
2006-02-15 15:05:00,52.34,52.39,52.24,52.27,29700.0,32.5931,32.6242,32.5308,32.5495,29700.0
2006-02-15 15:10:00,52.25,52.27,52.13,52.14,7900.0,32.5371,32.5495,32.4623,32.4686,7900.0
2006-02-15 15:15:00,52.14,52.42,52.14,52.42,30000.0,32.4686,32.6429,32.4686,32.6429,30000.0
2006-02-15 15:20:00,52.42,52.5,52.42,52.49,31000.0,32.6429,32.6927,32.6429,32.6865,31000.0
2006-02-15 15:25:00,52.5,52.67,52.49,52.56,27800.0,32.6927,32.7986,32.6865,32.7301,27800.0
2006-02-15 15:30:00,52.5,52.53,52.5,52.52,11900.0,32.6927,32.7114,32.6927,32.7052,11900.0
2006-02-15 15:35:00,52.52,52.52,52.4,52.42,16900.0,32.7052,32.7052,32.6305,32.6429,16900.0
2006-02-15 15:40:00,52.41,52.41,52.25,52.27,26700.0,32.6367,32.6367,32.5371,32.5495,26700.0
2006-02-15 15:45:00,52.28,52.42,52.28,52.4,25700.0,32.5557,32.6429,32.5557,32.6305,25700.0
2006-02-15 15:50:00,52.42,52.42,52.29,52.29,18800.0,32.6429,32.6429,32.562,32.562,18800.0
2006-02-15 15:55:00,52.28,52.35,52.27,52.34,33400.0,32.5557,32.5993,32.5495,32.5931,33400.0
2006-02-16 09:30:00,52.3,52.41,52.3,52.41,16300.0,32.5682,32.6367,32.5682,32.6367,16300.0
2006-02-16 09:35:00,52.4,52.45,52.33,52.43,6800.0,32.6305,32.6616,32.5869,32.6492,6800.0
2006-02-16 09:40:00,52.47,52.6,52.47,52.56,9500.0,32.6741,32.755,32.6741,32.7301,9500.0
2006-02-16 09:45:00,52.57,52.57,52.41,52.46,10100.0,32.7363,32.7363,32.6367,32.6678,10100.0
2006-02-16 09:50:00,52.43,52.49,52.42,52.43,13300.0,32.6492,32.6865,32.6429,32.6492,13300.0
2006-02-16 09:55:00,52.48,52.54,52.45,52.45,19800.0,32.6803,32.7177,32.6616,32.6616,19800.0
2006-02-16 10:00:00,52.45,52.45,52.4,52.43,5900.0,32.6616,32.6616,32.6305,32.6492,5900.0
2006-02-16 10:05:00,52.43,52.5,52.43,52.49,6300.0,32.6492,32.6927,32.6492,32.6865,6300.0
2006-02-16 10:10:00,52.5,52.5,52.45,52.49,4800.0,32.6927,32.6927,32.6616,32.6865,4800.0
2006-02-16 10:15:00,52.49,52.5,52.42,52.45,7700.0,32.6865,32.6927,32.6429,32.6616,7700.0
2006-02-16 10:20:00,52.43,52.5,52.43,52.5,4200.0,32.6492,32.6927,32.6492,32.6927,4200.0
2006-02-16 10:25:00,52.5,52.5,52.42,52.48,7800.0,32.6927,32.6927,32.6429,32.6803,7800.0
2006-02-16 10:30:00,52.48,52.5,52.44,52.44,4000.0,32.6803,32.6927,32.6554,32.6554,4000.0
2006-02-16 10:35:00,52.44,52.5,52.44,52.47,7500.0,32.6554,32.6927,32.6554,32.6741,7500.0
2006-02-16 10:40:00,52.47,52.47,52.45,52.45,6400.0,32.6741,32.6741,32.6616,32.6616,6400.0
2006-02-16 10:45:00,52.44,52.5,52.44,52.46,15100.0,32.6554,32.6927,32.6554,32.6678,15100.0
2006-02-16 10:50:00,52.46,52.49,52.46,52.46,6800.0,32.6678,32.6865,32.6678,32.6678,6800.0
2006-02-16 10:55:00,52.47,52.5,52.47,52.5,12600.0,32.6741,32.6927,32.6741,32.6927,12600.0
2006-02-16 11:00:00,52.5,52.5,52.48,52.48,17300.0,32.6927,32.6927,32.6803,32.6803,17300.0
2006-02-16 11:05:00,52.48,52.48,52.44,52.45,12700.0,32.6803,32.6803,32.6554,32.6616,12700.0
2006-02-16 11:10:00,52.45,52.53,52.45,52.47,9700.0,32.6616,32.7114,32.6616,32.6741,9700.0
2006-02-16 11:15:00,52.47,52.47,52.44,52.44,10600.0,32.6741,32.6741,32.6554,32.6554,10600.0
2006-02-16 11:20:00,52.46,52.62,52.46,52.61,10500.0,32.6678,32.7675,32.6678,32.7612,10500.0
2006-02-16 11:25:00,52.61,52.7,52.56,52.56,24600.0,32.7612,32.8173,32.7301,32.7301,24600.0
2006-02-16 11:30:00,52.57,52.6,52.57,52.6,3900.0,32.7363,32.755,32.7363,32.755,3900.0
2006-02-16 11:35:00,52.6,52.6,52.58,52.59,3300.0,32.755,32.755,32.7426,32.7488,3300.0
2006-02-16 11:40:00,52.6,52.6,52.59,52.6,4600.0,32.755,32.755,32.7488,32.755,4600.0
2006-02-16 11:45:00,52.6,52.6,52.59,52.59,6900.0,32.755,32.755,32.7488,32.7488,6900.0
2006-02-16 11:50:00,52.6,52.6,52.58,52.58,2900.0,32.755,32.755,32.7426,32.7426,2900.0
2006-02-16 11:55:00,52.6,52.6,52.59,52.6,2500.0,32.755,32.755,32.7488,32.755,2500.0
2006-02-16 12:00:00,52.6,52.6,52.59,52.6,12500.0,32.755,32.755,32.7488,32.755,12500.0
2006-02-16 12:05:00,52.6,52.6,52.57,52.57,10600.0,32.755,32.755,32.7363,32.7363,10600.0
2006-02-16 12:10:00,52.57,52.6,52.57,52.59,5400.0,32.7363,32.755,32.7363,32.7488,5400.0
2006-02-16 12:15:00,52.6,52.6,52.59,52.6,3500.0,32.755,32.755,32.7488,32.755,3500.0
2006-02-16 12:20:00,52.6,52.65,52.58,52.6,17400.0,32.755,32.7861,32.7426,32.755,17400.0
2006-02-16 12:25:00,52.6,52.6,52.54,52.55,7400.0,32.755,32.755,32.7177,32.7239,7400.0
2006-02-16 12:30:00,52.55,52.55,52.51,52.52,5300.0,32.7239,32.7239,32.699,32.7052,5300.0
2006-02-16 12:35:00,52.52,52.53,52.51,52.51,14000.0,32.7052,32.7114,32.699,32.699,14000.0
2006-02-16 12:40:00,52.51,52.51,52.48,52.5,13000.0,32.699,32.699,32.6803,32.6927,13000.0
2006-02-16 12:45:00,52.5,52.52,52.5,52.52,10900.0,32.6927,32.7052,32.6927,32.7052,10900.0
2006-02-16 12:50:00,52.52,52.52,52.49,52.51,4500.0,32.7052,32.7052,32.6865,32.699,4500.0
2006-02-16 12:55:00,52.48,52.51,52.48,52.5,4600.0,32.6803,32.699,32.6803,32.6927,4600.0
2006-02-16 13:00:00,52.51,52.52,52.5,52.51,10600.0,32.699,32.7052,32.6927,32.699,10600.0
2006-02-16 13:05:00,52.51,52.52,52.5,52.51,12200.0,32.699,32.7052,32.6927,32.699,12200.0
2006-02-16 13:10:00,52.5,52.54,52.5,52.53,9100.0,32.6927,32.7177,32.6927,32.7114,9100.0
2006-02-16 13:15:00,52.53,52.59,52.53,52.56,2600.0,32.7114,32.7488,32.7114,32.7301,2600.0
2006-02-16 13:20:00,52.58,52.58,52.51,52.53,4200.0,32.7426,32.7426,32.699,32.7114,4200.0
2006-02-16 13:25:00,52.52,52.58,52.51,52.58,5100.0,32.7052,32.7426,32.699,32.7426,5100.0
2006-02-16 13:30:00,52.56,52.64,52.56,52.64,9700.0,32.7301,32.7799,32.7301,32.7799,9700.0
2006-02-16 13:35:00,52.66,52.7,52.6,52.6,9400.0,32.7924,32.8173,32.755,32.755,9400.0
2006-02-16 13:40:00,52.57,52.62,52.56,52.57,2300.0,32.7363,32.7675,32.7301,32.7363,2300.0
2006-02-16 13:45:00,52.56,52.6,52.54,52.6,3300.0,32.7301,32.755,32.7177,32.755,3300.0
2006-02-16 13:50:00,52.6,52.63,52.58,52.6,5600.0,32.755,32.7737,32.7426,32.755,5600.0
2006-02-16 13:55:00,52.59,52.66,52.59,52.65,6100.0,32.7488,32.7924,32.7488,32.7861,6100.0
2006-02-16 14:00:00,52.64,52.7,52.62,52.64,8500.0,32.7799,32.8173,32.7675,32.7799,8500.0
2006-02-16 14:05:00,52.64,52.64,52.61,52.61,4200.0,32.7799,32.7799,32.7612,32.7612,4200.0
2006-02-16 14:10:00,52.6,52.65,52.6,52.61,15800.0,32.755,32.7861,32.755,32.7612,15800.0
2006-02-16 14:15:00,52.6,52.69,52.6,52.64,5900.0,32.755,32.8111,32.755,32.7799,5900.0
2006-02-16 14:20:00,52.67,52.69,52.62,52.63,17200.0,32.7986,32.8111,32.7675,32.7737,17200.0
2006-02-16 14:25:00,52.65,52.69,52.64,52.65,4300.0,32.7861,32.8111,32.7799,32.7861,4300.0
2006-02-16 14:30:00,52.65,52.69,52.64,52.69,10900.0,32.7861,32.8111,32.7799,32.8111,10900.0
2006-02-16 14:35:00,52.68,52.68,52.6,52.6,8700.0,32.8048,32.8048,32.755,32.755,8700.0
2006-02-16 14:40:00,52.62,52.67,52.61,52.64,7400.0,32.7675,32.7986,32.7612,32.7799,7400.0
2006-02-16 14:45:00,52.63,52.73,52.63,52.71,20700.0,32.7737,32.836,32.7737,32.8235,20700.0
2006-02-16 14:50:00,52.71,52.78,52.68,52.76,6700.0,32.8235,32.8671,32.8048,32.8546,6700.0
2006-02-16 14:55:00,52.76,52.79,52.75,52.78,11100.0,32.8546,32.8733,32.8484,32.8671,11100.0
2006-02-16 15:00:00,52.76,52.82,52.76,52.8,18400.0,32.8546,32.892,32.8546,32.8796,18400.0
2006-02-16 15:05:00,52.81,52.85,52.8,52.84,14600.0,32.8858,32.9107,32.8796,32.9045,14600.0
2006-02-16 15:10:00,52.85,52.85,52.81,52.85,10100.0,32.9107,32.9107,32.8858,32.9107,10100.0
2006-02-16 15:15:00,52.86,52.95,52.85,52.9,24400.0,32.9169,32.973,32.9107,32.9418,24400.0
2006-02-16 15:20:00,52.9,52.94,52.89,52.9,18500.0,32.9418,32.9667,32.9356,32.9418,18500.0
2006-02-16 15:25:00,52.89,52.98,52.85,52.95,20500.0,32.9356,32.9916,32.9107,32.973,20500.0
2006-02-16 15:30:00,52.95,52.99,52.93,52.94,9600.0,32.973,32.9979,32.9605,32.9667,9600.0
2006-02-16 15:35:00,52.95,53.0,52.95,53.0,16100.0,32.973,33.0041,32.973,33.0041,16100.0
2006-02-16 15:40:00,52.97,53.03,52.96,52.98,26400.0,32.9854,33.0228,32.9792,32.9916,26400.0
2006-02-16 15:45:00,52.98,53.03,52.98,53.01,15100.0,32.9916,33.0228,32.9916,33.0103,15100.0
2006-02-16 15:50:00,53.01,53.03,52.98,53.02,16400.0,33.0103,33.0228,32.9916,33.0166,16400.0
2006-02-16 15:55:00,53.03,53.05,52.99,53.04,24500.0,33.0228,33.0352,32.9979,33.029,24500.0
2006-02-17 09:30:00,53.4,53.45,53.14,53.14,99400.0,33.2532,33.2843,33.0913,33.0913,99400.0
2006-02-17 09:35:00,53.35,53.4,53.14,53.4,21400.0,33.2221,33.2532,33.0913,33.2532,21400.0
2006-02-17 09:40:00,53.36,53.42,53.28,53.38,17800.0,33.2283,33.2656,33.1785,33.2407,17800.0
2006-02-17 09:45:00,53.42,53.46,53.36,53.45,28900.0,33.2656,33.2906,33.2283,33.2843,28900.0
2006-02-17 09:50:00,53.45,53.6,53.4,53.51,61900.0,33.2843,33.3777,33.2532,33.3217,61900.0
2006-02-17 09:55:00,53.56,53.82,53.5,53.82,30800.0,33.3528,33.5147,33.3155,33.5147,30800.0
2006-02-17 10:00:00,53.82,53.93,53.76,53.84,47700.0,33.5147,33.5832,33.4774,33.5272,47700.0
2006-02-17 10:05:00,53.85,53.94,53.85,53.91,34300.0,33.5334,33.5895,33.5334,33.5708,34300.0
2006-02-17 10:10:00,53.92,54.0,53.77,53.78,55800.0,33.577,33.6268,33.4836,33.4898,55800.0
2006-02-17 10:15:00,53.74,53.94,53.69,53.94,16600.0,33.4649,33.5895,33.4338,33.5895,16600.0
2006-02-17 10:20:00,53.92,53.93,53.7,53.73,17900.0,33.577,33.5832,33.44,33.4587,17900.0
2006-02-17 10:25:00,53.74,53.84,53.72,53.84,30900.0,33.4649,33.5272,33.4525,33.5272,30900.0
2006-02-17 10:30:00,53.81,53.84,53.79,53.81,7600.0,33.5085,33.5272,33.496,33.5085,7600.0
2006-02-17 10:35:00,53.81,53.84,53.78,53.8,16700.0,33.5085,33.5272,33.4898,33.5023,16700.0
2006-02-17 10:40:00,53.79,53.8,53.75,53.76,12800.0,33.496,33.5023,33.4711,33.4774,12800.0
2006-02-17 10:45:00,53.77,53.8,53.77,53.8,16700.0,33.4836,33.5023,33.4836,33.5023,16700.0
2006-02-17 10:50:00,53.8,53.8,53.77,53.79,4700.0,33.5023,33.5023,33.4836,33.496,4700.0
2006-02-17 10:55:00,53.79,53.84,53.78,53.82,18500.0,33.496,33.5272,33.4898,33.5147,18500.0
2006-02-17 11:00:00,53.82,53.84,53.82,53.83,43600.0,33.5147,33.5272,33.5147,33.521,43600.0
2006-02-17 11:05:00,53.83,53.85,53.82,53.84,9300.0,33.521,33.5334,33.5147,33.5272,9300.0
2006-02-17 11:10:00,53.84,53.84,53.77,53.77,40300.0,33.5272,33.5272,33.4836,33.4836,40300.0
2006-02-17 11:15:00,53.78,53.83,53.78,53.83,17000.0,33.4898,33.521,33.4898,33.521,17000.0
2006-02-17 11:20:00,53.82,53.83,53.77,53.77,67400.0,33.5147,33.521,33.4836,33.4836,67400.0
2006-02-17 11:25:00,53.78,53.78,53.75,53.75,7900.0,33.4898,33.4898,33.4711,33.4711,7900.0
2006-02-17 11:30:00,53.76,53.76,53.65,53.65,12600.0,33.4774,33.4774,33.4089,33.4089,12600.0
2006-02-17 11:35:00,53.67,53.75,53.65,53.74,7600.0,33.4213,33.4711,33.4089,33.4649,7600.0
2006-02-17 11:40:00,53.75,53.78,53.75,53.78,10900.0,33.4711,33.4898,33.4711,33.4898,10900.0
2006-02-17 11:45:00,53.79,53.8,53.78,53.8,11700.0,33.496,33.5023,33.4898,33.5023,11700.0
2006-02-17 11:50:00,53.8,53.8,53.75,53.8,18500.0,33.5023,33.5023,33.4711,33.5023,18500.0
2006-02-17 11:55:00,53.8,53.85,53.8,53.82,23400.0,33.5023,33.5334,33.5023,33.5147,23400.0
2006-02-17 12:00:00,53.81,53.85,53.8,53.81,7200.0,33.5085,33.5334,33.5023,33.5085,7200.0
2006-02-17 12:05:00,53.8,53.83,53.8,53.83,21900.0,33.5023,33.521,33.5023,33.521,21900.0
2006-02-17 12:10:00,53.82,53.86,53.82,53.85,6300.0,33.5147,33.5396,33.5147,33.5334,6300.0
2006-02-17 12:15:00,53.85,53.87,53.84,53.86,4800.0,33.5334,33.5459,33.5272,33.5396,4800.0
2006-02-17 12:20:00,53.86,53.87,53.8,53.8,12000.0,33.5396,33.5459,33.5023,33.5023,12000.0
2006-02-17 12:25:00,53.76,53.8,53.75,53.77,5200.0,33.4774,33.5023,33.4711,33.4836,5200.0
2006-02-17 12:30:00,53.78,53.78,53.76,53.76,8300.0,33.4898,33.4898,33.4774,33.4774,8300.0
2006-02-17 12:35:00,53.76,53.76,53.63,53.64,13600.0,33.4774,33.4774,33.3964,33.4026,13600.0
2006-02-17 12:40:00,53.65,53.7,53.62,53.62,23600.0,33.4089,33.44,33.3902,33.3902,23600.0
2006-02-17 12:45:00,53.61,53.72,53.61,53.72,6800.0,33.384,33.4525,33.384,33.4525,6800.0
2006-02-17 12:50:00,53.76,53.77,53.71,53.72,8700.0,33.4774,33.4836,33.4462,33.4525,8700.0
2006-02-17 12:55:00,53.72,53.77,53.71,53.77,5600.0,33.4525,33.4836,33.4462,33.4836,5600.0
2006-02-17 13:00:00,53.76,53.8,53.76,53.78,6700.0,33.4774,33.5023,33.4774,33.4898,6700.0
2006-02-17 13:05:00,53.79,53.8,53.77,53.77,17500.0,33.496,33.5023,33.4836,33.4836,17500.0
2006-02-17 13:10:00,53.78,53.84,53.77,53.81,15700.0,33.4898,33.5272,33.4836,33.5085,15700.0
2006-02-17 13:15:00,53.79,53.8,53.78,53.79,5000.0,33.496,33.5023,33.4898,33.496,5000.0
2006-02-17 13:20:00,53.79,53.83,53.77,53.78,11600.0,33.496,33.521,33.4836,33.4898,11600.0
2006-02-17 13:25:00,53.79,53.8,53.78,53.8,31100.0,33.496,33.5023,33.4898,33.5023,31100.0
2006-02-17 13:30:00,53.8,53.8,53.72,53.74,10700.0,33.5023,33.5023,33.4525,33.4649,10700.0
2006-02-17 13:35:00,53.73,53.78,53.73,53.76,7800.0,33.4587,33.4898,33.4587,33.4774,7800.0
2006-02-17 13:40:00,53.77,53.78,53.74,53.75,10200.0,33.4836,33.4898,33.4649,33.4711,10200.0
2006-02-17 13:45:00,53.75,53.78,53.75,53.76,6800.0,33.4711,33.4898,33.4711,33.4774,6800.0
2006-02-17 13:50:00,53.77,53.77,53.75,53.76,2200.0,33.4836,33.4836,33.4711,33.4774,2200.0
2006-02-17 13:55:00,53.75,53.76,53.75,53.75,5300.0,33.4711,33.4774,33.4711,33.4711,5300.0
2006-02-17 14:00:00,53.75,53.76,53.71,53.73,17000.0,33.4711,33.4774,33.4462,33.4587,17000.0
2006-02-17 14:05:00,53.74,53.8,53.74,53.79,8500.0,33.4649,33.5023,33.4649,33.496,8500.0
2006-02-17 14:10:00,53.79,53.81,53.78,53.79,23900.0,33.496,33.5085,33.4898,33.496,23900.0
2006-02-17 14:15:00,53.81,53.82,53.79,53.82,10700.0,33.5085,33.5147,33.496,33.5147,10700.0
2006-02-17 14:20:00,53.81,53.82,53.78,53.8,6900.0,33.5085,33.5147,33.4898,33.5023,6900.0
2006-02-17 14:25:00,53.8,53.8,53.78,53.79,5700.0,33.5023,33.5023,33.4898,33.496,5700.0
2006-02-17 14:30:00,53.79,53.85,53.78,53.84,10800.0,33.496,33.5334,33.4898,33.5272,10800.0
2006-02-17 14:35:00,53.84,53.89,53.84,53.88,9100.0,33.5272,33.5583,33.5272,33.5521,9100.0
2006-02-17 14:40:00,53.89,53.96,53.89,53.95,19000.0,33.5583,33.6019,33.5583,33.5957,19000.0
2006-02-17 14:45:00,53.96,53.99,53.96,53.98,14200.0,33.6019,33.6206,33.6019,33.6144,14200.0
2006-02-17 14:50:00,53.97,54.0,53.93,53.94,18100.0,33.6081,33.6268,33.5832,33.5895,18100.0
2006-02-17 14:55:00,53.93,53.95,53.85,53.92,35200.0,33.5832,33.5957,33.5334,33.577,35200.0
2006-02-17 15:00:00,53.92,53.94,53.91,53.91,11700.0,33.577,33.5895,33.5708,33.5708,11700.0
2006-02-17 15:05:00,53.91,53.94,53.9,53.91,12300.0,33.5708,33.5895,33.5645,33.5708,12300.0
2006-02-17 15:10:00,53.91,53.91,53.82,53.82,12800.0,33.5708,33.5708,33.5147,33.5147,12800.0
2006-02-17 15:15:00,53.81,53.83,53.8,53.83,7700.0,33.5085,33.521,33.5023,33.521,7700.0
2006-02-17 15:20:00,53.84,53.85,53.82,53.83,13900.0,33.5272,33.5334,33.5147,33.521,13900.0
2006-02-17 15:25:00,53.83,53.83,53.81,53.82,5700.0,33.521,33.521,33.5085,33.5147,5700.0
2006-02-17 15:30:00,53.83,53.84,53.77,53.79,21200.0,33.521,33.5272,33.4836,33.496,21200.0
2006-02-17 15:35:00,53.79,53.79,53.76,53.76,14800.0,33.496,33.496,33.4774,33.4774,14800.0
2006-02-17 15:40:00,53.75,53.78,53.75,53.77,26900.0,33.4711,33.4898,33.4711,33.4836,26900.0
2006-02-17 15:45:00,53.77,53.79,53.74,53.75,17000.0,33.4836,33.496,33.4649,33.4711,17000.0
2006-02-17 15:50:00,53.74,53.77,53.74,53.74,14300.0,33.4649,33.4836,33.4649,33.4649,14300.0
2006-02-17 15:55:00,53.74,53.74,53.69,53.69,22000.0,33.4649,33.4649,33.4338,33.4338,22000.0
2006-02-21 09:30:00,53.97,54.0,53.86,53.86,53000.0,33.6081,33.6268,33.5396,33.5396,53000.0
2006-02-21 09:35:00,53.9,53.91,53.81,53.85,16100.0,33.5645,33.5708,33.5085,33.5334,16100.0
2006-02-21 09:40:00,53.84,53.92,53.83,53.91,11800.0,33.5272,33.577,33.521,33.5708,11800.0
2006-02-21 09:45:00,53.85,53.91,53.73,53.75,15400.0,33.5334,33.5708,33.4587,33.4711,15400.0
2006-02-21 09:50:00,53.74,53.78,53.63,53.63,11000.0,33.4649,33.4898,33.3964,33.3964,11000.0
2006-02-21 09:55:00,53.66,53.71,53.65,53.65,9100.0,33.4151,33.4462,33.4089,33.4089,9100.0
2006-02-21 10:00:00,53.66,53.74,53.65,53.68,17900.0,33.4151,33.4649,33.4089,33.4276,17900.0
2006-02-21 10:05:00,53.67,53.73,53.66,53.7,11900.0,33.4213,33.4587,33.4151,33.44,11900.0
2006-02-21 10:10:00,53.68,53.68,53.49,53.56,62300.0,33.4276,33.4276,33.3092,33.3528,62300.0
2006-02-21 10:15:00,53.57,53.57,53.43,53.48,17100.0,33.3591,33.3591,33.2719,33.303,17100.0
2006-02-21 10:20:00,53.48,53.49,53.32,53.39,9700.0,33.303,33.3092,33.2034,33.247,9700.0
2006-02-21 10:25:00,53.39,53.44,53.34,53.41,11000.0,33.247,33.2781,33.2158,33.2594,11000.0
2006-02-21 10:30:00,53.39,53.46,53.34,53.45,8100.0,33.247,33.2906,33.2158,33.2843,8100.0
2006-02-21 10:35:00,53.44,53.45,53.34,53.34,7200.0,33.2781,33.2843,33.2158,33.2158,7200.0
2006-02-21 10:40:00,53.33,53.35,53.29,53.31,10900.0,33.2096,33.2221,33.1847,33.1971,10900.0
2006-02-21 10:45:00,53.3,53.3,53.1,53.14,25100.0,33.1909,33.1909,33.0664,33.0913,25100.0
2006-02-21 10:50:00,53.11,53.16,53.11,53.14,10000.0,33.0726,33.1037,33.0726,33.0913,10000.0
2006-02-21 10:55:00,53.14,53.15,53.04,53.04,6100.0,33.0913,33.0975,33.029,33.029,6100.0
2006-02-21 11:00:00,53.03,53.16,53.02,53.13,13900.0,33.0228,33.1037,33.0166,33.0851,13900.0
2006-02-21 11:05:00,53.15,53.15,53.1,53.13,11200.0,33.0975,33.0975,33.0664,33.0851,11200.0
2006-02-21 11:10:00,53.13,53.15,52.99,52.99,12800.0,33.0851,33.0975,32.9979,32.9979,12800.0
2006-02-21 11:15:00,52.98,53.01,52.9,52.91,12500.0,32.9916,33.0103,32.9418,32.9481,12500.0
2006-02-21 11:20:00,52.89,52.96,52.89,52.96,7700.0,32.9356,32.9792,32.9356,32.9792,7700.0
2006-02-21 11:25:00,52.96,53.04,52.94,52.95,10400.0,32.9792,33.029,32.9667,32.973,10400.0
2006-02-21 11:30:00,52.95,53.02,52.94,53.02,9200.0,32.973,33.0166,32.9667,33.0166,9200.0
2006-02-21 11:35:00,53.02,53.04,53.02,53.04,5000.0,33.0166,33.029,33.0166,33.029,5000.0
2006-02-21 11:40:00,53.04,53.05,53.02,53.05,17200.0,33.029,33.0352,33.0166,33.0352,17200.0
2006-02-21 11:45:00,53.04,53.04,53.01,53.04,4000.0,33.029,33.029,33.0103,33.029,4000.0
2006-02-21 11:50:00,53.03,53.04,53.02,53.03,9500.0,33.0228,33.029,33.0166,33.0228,9500.0
2006-02-21 11:55:00,53.03,53.03,52.93,52.93,10500.0,33.0228,33.0228,32.9605,32.9605,10500.0
2006-02-21 12:00:00,52.92,52.97,52.91,52.94,21700.0,32.9543,32.9854,32.9481,32.9667,21700.0
2006-02-21 12:05:00,52.92,52.94,52.76,52.79,35700.0,32.9543,32.9667,32.8546,32.8733,35700.0
2006-02-21 12:10:00,52.79,52.86,52.77,52.86,19900.0,32.8733,32.9169,32.8609,32.9169,19900.0
2006-02-21 12:15:00,52.84,52.9,52.84,52.9,7500.0,32.9045,32.9418,32.9045,32.9418,7500.0
2006-02-21 12:20:00,52.88,52.93,52.87,52.9,13500.0,32.9294,32.9605,32.9231,32.9418,13500.0
2006-02-21 12:25:00,52.89,52.92,52.84,52.87,12200.0,32.9356,32.9543,32.9045,32.9231,12200.0
2006-02-21 12:30:00,52.86,52.9,52.83,52.9,7800.0,32.9169,32.9418,32.8982,32.9418,7800.0
2006-02-21 12:35:00,52.9,52.9,52.85,52.88,6800.0,32.9418,32.9418,32.9107,32.9294,6800.0
2006-02-21 12:40:00,52.86,52.87,52.84,52.87,10100.0,32.9169,32.9231,32.9045,32.9231,10100.0
2006-02-21 12:45:00,52.87,52.89,52.87,52.88,3700.0,32.9231,32.9356,32.9231,32.9294,3700.0
2006-02-21 12:50:00,52.88,52.89,52.85,52.85,8000.0,32.9294,32.9356,32.9107,32.9107,8000.0
2006-02-21 12:55:00,52.85,52.85,52.81,52.81,8700.0,32.9107,32.9107,32.8858,32.8858,8700.0
2006-02-21 13:00:00,52.81,52.83,52.8,52.83,7100.0,32.8858,32.8982,32.8796,32.8982,7100.0
2006-02-21 13:05:00,52.81,52.85,52.81,52.85,5900.0,32.8858,32.9107,32.8858,32.9107,5900.0
2006-02-21 13:10:00,52.84,52.87,52.84,52.87,7500.0,32.9045,32.9231,32.9045,32.9231,7500.0
2006-02-21 13:15:00,52.87,52.87,52.84,52.84,5200.0,32.9231,32.9231,32.9045,32.9045,5200.0
2006-02-21 13:20:00,52.83,52.89,52.83,52.89,9100.0,32.8982,32.9356,32.8982,32.9356,9100.0
2006-02-21 13:25:00,52.9,52.9,52.83,52.84,4100.0,32.9418,32.9418,32.8982,32.9045,4100.0
2006-02-21 13:30:00,52.83,52.83,52.8,52.82,15200.0,32.8982,32.8982,32.8796,32.892,15200.0
2006-02-21 13:35:00,52.82,52.89,52.82,52.87,5400.0,32.892,32.9356,32.892,32.9231,5400.0
2006-02-21 13:40:00,52.86,52.87,52.83,52.83,12400.0,32.9169,32.9231,32.8982,32.8982,12400.0
2006-02-21 13:45:00,52.83,52.83,52.73,52.74,14800.0,32.8982,32.8982,32.836,32.8422,14800.0
2006-02-21 13:50:00,52.72,52.74,52.67,52.71,18100.0,32.8297,32.8422,32.7986,32.8235,18100.0
2006-02-21 13:55:00,52.72,52.73,52.66,52.72,14400.0,32.8297,32.836,32.7924,32.8297,14400.0
2006-02-21 14:00:00,52.71,52.79,52.65,52.79,16900.0,32.8235,32.8733,32.7861,32.8733,16900.0
2006-02-21 14:05:00,52.76,52.76,52.65,52.66,11600.0,32.8546,32.8546,32.7861,32.7924,11600.0
2006-02-21 14:10:00,52.66,52.73,52.61,52.61,10000.0,32.7924,32.836,32.7612,32.7612,10000.0
2006-02-21 14:15:00,52.62,52.62,52.5,52.52,24600.0,32.7675,32.7675,32.6927,32.7052,24600.0
2006-02-21 14:20:00,52.51,52.64,52.51,52.58,18300.0,32.699,32.7799,32.699,32.7426,18300.0
2006-02-21 14:25:00,52.59,52.69,52.58,52.69,11200.0,32.7488,32.8111,32.7426,32.8111,11200.0
2006-02-21 14:30:00,52.67,52.72,52.67,52.72,4900.0,32.7986,32.8297,32.7986,32.8297,4900.0
2006-02-21 14:35:00,52.74,52.75,52.69,52.7,18400.0,32.8422,32.8484,32.8111,32.8173,18400.0
2006-02-21 14:40:00,52.68,52.74,52.68,52.73,14600.0,32.8048,32.8422,32.8048,32.836,14600.0
2006-02-21 14:45:00,52.72,52.78,52.72,52.77,10100.0,32.8297,32.8671,32.8297,32.8609,10100.0
2006-02-21 14:50:00,52.76,52.78,52.73,52.74,9700.0,32.8546,32.8671,32.836,32.8422,9700.0
2006-02-21 14:55:00,52.74,52.75,52.73,52.74,17600.0,32.8422,32.8484,32.836,32.8422,17600.0
2006-02-21 15:00:00,52.73,52.78,52.73,52.75,12600.0,32.836,32.8671,32.836,32.8484,12600.0
2006-02-21 15:05:00,52.75,52.79,52.75,52.78,7600.0,32.8484,32.8733,32.8484,32.8671,7600.0
2006-02-21 15:10:00,52.77,52.81,52.77,52.78,7400.0,32.8609,32.8858,32.8609,32.8671,7400.0
2006-02-21 15:15:00,52.8,52.8,52.77,52.78,16300.0,32.8796,32.8796,32.8609,32.8671,16300.0
2006-02-21 15:20:00,52.77,52.83,52.77,52.83,7400.0,32.8609,32.8982,32.8609,32.8982,7400.0
2006-02-21 15:25:00,52.81,52.85,52.79,52.8,9800.0,32.8858,32.9107,32.8733,32.8796,9800.0
2006-02-21 15:30:00,52.78,52.83,52.77,52.82,6800.0,32.8671,32.8982,32.8609,32.892,6800.0
2006-02-21 15:35:00,52.8,52.91,52.8,52.9,14300.0,32.8796,32.9481,32.8796,32.9418,14300.0
2006-02-21 15:40:00,52.88,52.95,52.88,52.94,15300.0,32.9294,32.973,32.9294,32.9667,15300.0
2006-02-21 15:45:00,52.94,52.97,52.94,52.97,20300.0,32.9667,32.9854,32.9667,32.9854,20300.0
2006-02-21 15:50:00,52.97,52.99,52.85,52.85,21300.0,32.9854,32.9979,32.9107,32.9107,21300.0
2006-02-21 15:55:00,52.85,52.89,52.82,52.89,13900.0,32.9107,32.9356,32.892,32.9356,13900.0
2006-02-22 09:30:00,52.79,53.01,52.77,53.01,17900.0,33.0251,33.1628,33.0126,33.1628,17900.0
2006-02-22 09:35:00,53.03,53.26,52.98,53.15,6600.0,33.1753,33.3192,33.144,33.2504,6600.0
2006-02-22 09:40:00,53.24,53.28,53.13,53.14,4800.0,33.3067,33.3317,33.2379,33.2441,4800.0
2006-02-22 09:45:00,53.14,53.14,52.95,52.95,4900.0,33.2441,33.2441,33.1252,33.1252,4900.0
2006-02-22 09:50:00,52.95,52.95,52.89,52.94,7400.0,33.1252,33.1252,33.0877,33.119,7400.0
2006-02-22 09:55:00,52.94,52.97,52.91,52.94,4800.0,33.119,33.1378,33.1002,33.119,4800.0
2006-02-22 10:00:00,52.91,52.94,52.82,52.89,8300.0,33.1002,33.119,33.0439,33.0877,8300.0
2006-02-22 10:05:00,52.89,52.96,52.87,52.96,11700.0,33.0877,33.1315,33.0752,33.1315,11700.0
2006-02-22 10:10:00,52.94,52.99,52.92,52.98,6400.0,33.119,33.1503,33.1065,33.144,6400.0
2006-02-22 10:15:00,52.99,52.99,52.97,52.97,6900.0,33.1503,33.1503,33.1378,33.1378,6900.0
2006-02-22 10:20:00,52.97,53.06,52.97,53.03,7100.0,33.1378,33.1941,33.1378,33.1753,7100.0
2006-02-22 10:25:00,53.02,53.02,52.89,52.89,5700.0,33.169,33.169,33.0877,33.0877,5700.0
2006-02-22 10:30:00,52.86,52.9,52.86,52.9,4600.0,33.0689,33.094,33.0689,33.094,4600.0
2006-02-22 10:35:00,52.9,53.04,52.9,52.96,4500.0,33.094,33.1815,33.094,33.1315,4500.0
2006-02-22 10:40:00,52.93,52.96,52.91,52.91,5600.0,33.1127,33.1315,33.1002,33.1002,5600.0
2006-02-22 10:45:00,52.92,52.96,52.91,52.94,6900.0,33.1065,33.1315,33.1002,33.119,6900.0
2006-02-22 10:50:00,52.94,52.94,52.9,52.92,2800.0,33.119,33.119,33.094,33.1065,2800.0
2006-02-22 10:55:00,52.94,52.98,52.92,52.96,7400.0,33.119,33.144,33.1065,33.1315,7400.0
2006-02-22 11:00:00,52.96,52.98,52.88,52.88,7600.0,33.1315,33.144,33.0815,33.0815,7600.0
2006-02-22 11:05:00,52.88,52.91,52.86,52.89,7900.0,33.0815,33.1002,33.0689,33.0877,7900.0
2006-02-22 11:10:00,52.88,52.97,52.88,52.95,6200.0,33.0815,33.1378,33.0815,33.1252,6200.0
2006-02-22 11:15:00,52.96,52.97,52.89,52.89,5400.0,33.1315,33.1378,33.0877,33.0877,5400.0
2006-02-22 11:20:00,52.89,52.99,52.89,52.99,4100.0,33.0877,33.1503,33.0877,33.1503,4100.0
2006-02-22 11:25:00,52.98,53.02,52.97,52.98,6500.0,33.144,33.169,33.1378,33.144,6500.0
2006-02-22 11:30:00,52.97,53.04,52.97,52.99,2500.0,33.1378,33.1815,33.1378,33.1503,2500.0
2006-02-22 11:35:00,52.98,52.99,52.92,52.92,4500.0,33.144,33.1503,33.1065,33.1065,4500.0
2006-02-22 11:40:00,52.93,52.95,52.91,52.93,4700.0,33.1127,33.1252,33.1002,33.1127,4700.0
2006-02-22 11:45:00,52.94,52.95,52.88,52.95,8500.0,33.119,33.1252,33.0815,33.1252,8500.0
2006-02-22 11:50:00,52.94,52.95,52.87,52.87,5200.0,33.119,33.1252,33.0752,33.0752,5200.0
2006-02-22 11:55:00,52.9,52.96,52.89,52.93,7000.0,33.094,33.1315,33.0877,33.1127,7000.0
2006-02-22 12:00:00,52.93,52.93,52.84,52.87,12900.0,33.1127,33.1127,33.0564,33.0752,12900.0
2006-02-22 12:05:00,52.86,52.92,52.86,52.87,9600.0,33.0689,33.1065,33.0689,33.0752,9600.0
2006-02-22 12:10:00,52.87,52.87,52.84,52.85,4400.0,33.0752,33.0752,33.0564,33.0627,4400.0
2006-02-22 12:15:00,52.84,52.92,52.84,52.9,6000.0,33.0564,33.1065,33.0564,33.094,6000.0
2006-02-22 12:20:00,52.9,52.94,52.89,52.94,2000.0,33.094,33.119,33.0877,33.119,2000.0
2006-02-22 12:25:00,52.91,52.91,52.89,52.91,1200.0,33.1002,33.1002,33.0877,33.1002,1200.0
2006-02-22 12:30:00,52.9,52.9,52.85,52.85,3400.0,33.094,33.094,33.0627,33.0627,3400.0
2006-02-22 12:35:00,52.85,52.86,52.85,52.86,2300.0,33.0627,33.0689,33.0627,33.0689,2300.0
2006-02-22 12:40:00,52.85,52.88,52.85,52.87,4000.0,33.0627,33.0815,33.0627,33.0752,4000.0
2006-02-22 12:45:00,52.86,52.88,52.85,52.87,6900.0,33.0689,33.0815,33.0627,33.0752,6900.0
2006-02-22 12:50:00,52.87,52.89,52.86,52.89,3400.0,33.0752,33.0877,33.0689,33.0877,3400.0
2006-02-22 12:55:00,52.9,52.9,52.88,52.89,1200.0,33.094,33.094,33.0815,33.0877,1200.0
2006-02-22 13:00:00,52.88,52.93,52.88,52.91,5100.0,33.0815,33.1127,33.0815,33.1002,5100.0
2006-02-22 13:05:00,52.92,52.96,52.92,52.96,4500.0,33.1065,33.1315,33.1065,33.1315,4500.0
2006-02-22 13:10:00,52.97,52.98,52.95,52.96,7500.0,33.1378,33.144,33.1252,33.1315,7500.0
2006-02-22 13:15:00,52.98,52.98,52.93,52.94,12200.0,33.144,33.144,33.1127,33.119,12200.0
2006-02-22 13:20:00,52.94,52.95,52.93,52.95,5200.0,33.119,33.1252,33.1127,33.1252,5200.0
2006-02-22 13:25:00,52.95,53.0,52.94,53.0,5100.0,33.1252,33.1565,33.119,33.1565,5100.0
2006-02-22 13:30:00,53.0,53.02,52.98,52.98,9800.0,33.1565,33.169,33.144,33.144,9800.0
2006-02-22 13:35:00,52.97,52.99,52.95,52.98,3000.0,33.1378,33.1503,33.1252,33.144,3000.0
2006-02-22 13:40:00,52.96,52.99,52.96,52.96,7600.0,33.1315,33.1503,33.1315,33.1315,7600.0
2006-02-22 13:45:00,52.96,52.97,52.96,52.96,3300.0,33.1315,33.1378,33.1315,33.1315,3300.0
2006-02-22 13:50:00,52.95,52.97,52.94,52.94,5100.0,33.1252,33.1378,33.119,33.119,5100.0
2006-02-22 13:55:00,52.93,52.93,52.9,52.91,18600.0,33.1127,33.1127,33.094,33.1002,18600.0
2006-02-22 14:00:00,52.91,52.92,52.9,52.91,16400.0,33.1002,33.1065,33.094,33.1002,16400.0
2006-02-22 14:05:00,52.9,52.94,52.86,52.94,28300.0,33.094,33.119,33.0689,33.119,28300.0
2006-02-22 14:10:00,52.93,52.98,52.93,52.96,3000.0,33.1127,33.144,33.1127,33.1315,3000.0
2006-02-22 14:15:00,52.96,52.97,52.93,52.96,7600.0,33.1315,33.1378,33.1127,33.1315,7600.0
2006-02-22 14:20:00,52.94,52.99,52.94,52.99,8200.0,33.119,33.1503,33.119,33.1503,8200.0
2006-02-22 14:25:00,52.99,52.99,52.95,52.95,3700.0,33.1503,33.1503,33.1252,33.1252,3700.0
2006-02-22 14:30:00,52.97,52.98,52.95,52.97,4800.0,33.1378,33.144,33.1252,33.1378,4800.0
2006-02-22 14:35:00,52.95,52.98,52.95,52.98,3800.0,33.1252,33.144,33.1252,33.144,3800.0
2006-02-22 14:40:00,52.98,53.0,52.96,52.99,12200.0,33.144,33.1565,33.1315,33.1503,12200.0
2006-02-22 14:45:00,53.0,53.0,52.96,52.98,12200.0,33.1565,33.1565,33.1315,33.144,12200.0
2006-02-22 14:50:00,52.98,52.99,52.95,52.97,10500.0,33.144,33.1503,33.1252,33.1378,10500.0
2006-02-22 14:55:00,52.97,53.01,52.95,52.99,11200.0,33.1378,33.1628,33.1252,33.1503,11200.0
2006-02-22 15:00:00,52.97,53.01,52.97,53.01,14700.0,33.1378,33.1628,33.1378,33.1628,14700.0
2006-02-22 15:05:00,53.01,53.02,52.95,52.95,19200.0,33.1628,33.169,33.1252,33.1252,19200.0
2006-02-22 15:10:00,52.96,53.01,52.96,53.0,20200.0,33.1315,33.1628,33.1315,33.1565,20200.0
2006-02-22 15:15:00,52.99,53.0,52.96,52.99,18800.0,33.1503,33.1565,33.1315,33.1503,18800.0
2006-02-22 15:20:00,52.98,52.99,52.97,52.98,18900.0,33.144,33.1503,33.1378,33.144,18900.0
2006-02-22 15:25:00,52.98,53.01,52.98,53.01,20800.0,33.144,33.1628,33.144,33.1628,20800.0
2006-02-22 15:30:00,53.01,53.03,53.0,53.01,24900.0,33.1628,33.1753,33.1565,33.1628,24900.0
2006-02-22 15:35:00,53.0,53.04,53.0,53.01,25200.0,33.1565,33.1815,33.1565,33.1628,25200.0
2006-02-22 15:40:00,53.01,53.04,53.0,53.01,20700.0,33.1628,33.1815,33.1565,33.1628,20700.0
2006-02-22 15:45:00,53.01,53.02,52.98,53.0,32300.0,33.1628,33.169,33.144,33.1565,32300.0
2006-02-22 15:50:00,53.0,53.05,53.0,53.02,30600.0,33.1565,33.1878,33.1565,33.169,30600.0
2006-02-22 15:55:00,53.01,53.06,52.99,53.01,51300.0,33.1628,33.1941,33.1503,33.1628,51300.0
2006-02-23 09:30:00,52.8,52.85,52.79,52.82,18600.0,33.0314,33.0627,33.0251,33.0439,18600.0
2006-02-23 09:35:00,52.81,52.83,52.72,52.76,12400.0,33.0377,33.0502,32.9814,33.0064,12400.0
2006-02-23 09:40:00,52.78,52.8,52.73,52.8,9800.0,33.0189,33.0314,32.9876,33.0314,9800.0
2006-02-23 09:45:00,52.81,52.81,52.73,52.75,10400.0,33.0377,33.0377,32.9876,33.0001,10400.0
2006-02-23 09:50:00,52.75,52.84,52.73,52.79,20900.0,33.0001,33.0564,32.9876,33.0251,20900.0
2006-02-23 09:55:00,52.75,52.8,52.75,52.78,4800.0,33.0001,33.0314,33.0001,33.0189,4800.0
2006-02-23 10:00:00,52.77,52.8,52.73,52.8,8100.0,33.0126,33.0314,32.9876,33.0314,8100.0
2006-02-23 10:05:00,52.77,52.8,52.76,52.78,9800.0,33.0126,33.0314,33.0064,33.0189,9800.0
2006-02-23 10:10:00,52.78,52.84,52.77,52.8,12400.0,33.0189,33.0564,33.0126,33.0314,12400.0
2006-02-23 10:15:00,52.81,52.81,52.72,52.73,11900.0,33.0377,33.0377,32.9814,32.9876,11900.0
2006-02-23 10:20:00,52.74,52.76,52.73,52.73,9600.0,32.9939,33.0064,32.9876,32.9876,9600.0
2006-02-23 10:25:00,52.73,52.78,52.73,52.76,8600.0,32.9876,33.0189,32.9876,33.0064,8600.0
2006-02-23 10:30:00,52.77,52.81,52.73,52.81,12300.0,33.0126,33.0377,32.9876,33.0377,12300.0
2006-02-23 10:35:00,52.76,52.76,52.66,52.69,12200.0,33.0064,33.0064,32.9438,32.9626,12200.0
2006-02-23 10:40:00,52.66,52.66,52.56,52.56,19500.0,32.9438,32.9438,32.8813,32.8813,19500.0
2006-02-23 10:45:00,52.56,52.67,52.53,52.67,22500.0,32.8813,32.9501,32.8625,32.9501,22500.0
2006-02-23 10:50:00,52.68,52.71,52.64,52.69,9800.0,32.9563,32.9751,32.9313,32.9626,9800.0
2006-02-23 10:55:00,52.7,52.72,52.65,52.71,12000.0,32.9688,32.9814,32.9376,32.9751,12000.0
2006-02-23 11:00:00,52.71,52.72,52.65,52.65,13000.0,32.9751,32.9814,32.9376,32.9376,13000.0
2006-02-23 11:05:00,52.64,52.65,52.59,52.61,11000.0,32.9313,32.9376,32.9,32.9125,11000.0
2006-02-23 11:10:00,52.6,52.65,52.6,52.65,8900.0,32.9063,32.9376,32.9063,32.9376,8900.0
2006-02-23 11:15:00,52.62,52.62,52.55,52.55,8300.0,32.9188,32.9188,32.875,32.875,8300.0
2006-02-23 11:20:00,52.53,52.53,52.46,52.5,24000.0,32.8625,32.8625,32.8187,32.8437,24000.0
2006-02-23 11:25:00,52.5,52.68,52.5,52.68,7600.0,32.8437,32.9563,32.8437,32.9563,7600.0
2006-02-23 11:30:00,52.71,52.71,52.58,52.59,7300.0,32.9751,32.9751,32.8938,32.9,7300.0
2006-02-23 11:35:00,52.59,52.66,52.59,52.66,19800.0,32.9,32.9438,32.9,32.9438,19800.0
2006-02-23 11:40:00,52.66,52.68,52.65,52.65,2300.0,32.9438,32.9563,32.9376,32.9376,2300.0
2006-02-23 11:45:00,52.61,52.62,52.55,52.6,10400.0,32.9125,32.9188,32.875,32.9063,10400.0
2006-02-23 11:50:00,52.6,52.6,52.5,52.52,3700.0,32.9063,32.9063,32.8437,32.8562,3700.0
2006-02-23 11:55:00,52.55,52.56,52.49,52.5,9400.0,32.875,32.8813,32.8375,32.8437,9400.0
2006-02-23 12:00:00,52.5,52.5,52.47,52.5,10700.0,32.8437,32.8437,32.825,32.8437,10700.0
2006-02-23 12:05:00,52.5,52.5,52.45,52.46,13800.0,32.8437,32.8437,32.8124,32.8187,13800.0
2006-02-23 12:10:00,52.46,52.56,52.45,52.56,12500.0,32.8187,32.8813,32.8124,32.8813,12500.0
2006-02-23 12:15:00,52.52,52.53,52.47,52.5,12100.0,32.8562,32.8625,32.825,32.8437,12100.0
2006-02-23 12:20:00,52.5,52.58,52.5,52.58,8000.0,32.8437,32.8938,32.8437,32.8938,8000.0
2006-02-23 12:25:00,52.58,52.59,52.52,52.52,12500.0,32.8938,32.9,32.8562,32.8562,12500.0
2006-02-23 12:30:00,52.51,52.52,52.47,52.52,8700.0,32.85,32.8562,32.825,32.8562,8700.0
2006-02-23 12:35:00,52.52,52.56,52.51,52.54,10500.0,32.8562,32.8813,32.85,32.8688,10500.0
2006-02-23 12:40:00,52.52,52.69,52.52,52.59,12000.0,32.8562,32.9626,32.8562,32.9,12000.0
2006-02-23 12:45:00,52.58,52.6,52.56,52.59,8100.0,32.8938,32.9063,32.8813,32.9,8100.0
2006-02-23 12:50:00,52.57,52.63,52.57,52.63,9800.0,32.8875,32.9251,32.8875,32.9251,9800.0
2006-02-23 12:55:00,52.63,52.65,52.62,52.64,6700.0,32.9251,32.9376,32.9188,32.9313,6700.0
2006-02-23 13:00:00,52.64,52.64,52.59,52.59,8800.0,32.9313,32.9313,32.9,32.9,8800.0
2006-02-23 13:05:00,52.61,52.61,52.57,52.57,11600.0,32.9125,32.9125,32.8875,32.8875,11600.0
2006-02-23 13:10:00,52.54,52.56,52.49,52.51,19400.0,32.8688,32.8813,32.8375,32.85,19400.0
2006-02-23 13:15:00,52.54,52.68,52.51,52.61,12800.0,32.8688,32.9563,32.85,32.9125,12800.0
2006-02-23 13:20:00,52.61,52.67,52.61,52.64,4700.0,32.9125,32.9501,32.9125,32.9313,4700.0
2006-02-23 13:25:00,52.67,52.69,52.66,52.66,5500.0,32.9501,32.9626,32.9438,32.9438,5500.0
2006-02-23 13:30:00,52.66,52.66,52.57,52.59,9700.0,32.9438,32.9438,32.8875,32.9,9700.0
2006-02-23 13:35:00,52.57,52.59,52.56,52.56,5700.0,32.8875,32.9,32.8813,32.8813,5700.0
2006-02-23 13:40:00,52.55,52.64,52.55,52.64,7100.0,32.875,32.9313,32.875,32.9313,7100.0
2006-02-23 13:45:00,52.64,52.69,52.63,52.68,1600.0,32.9313,32.9626,32.9251,32.9563,1600.0
2006-02-23 13:50:00,52.68,52.7,52.67,52.69,6800.0,32.9563,32.9688,32.9501,32.9626,6800.0
2006-02-23 13:55:00,52.69,52.79,52.69,52.77,23400.0,32.9626,33.0251,32.9626,33.0126,23400.0
2006-02-23 14:00:00,52.77,52.79,52.73,52.73,9300.0,33.0126,33.0251,32.9876,32.9876,9300.0
2006-02-23 14:05:00,52.73,52.76,52.73,52.76,9500.0,32.9876,33.0064,32.9876,33.0064,9500.0
2006-02-23 14:10:00,52.75,52.75,52.73,52.73,10100.0,33.0001,33.0001,32.9876,32.9876,10100.0
2006-02-23 14:15:00,52.73,52.73,52.59,52.59,23400.0,32.9876,32.9876,32.9,32.9,23400.0
2006-02-23 14:20:00,52.6,52.6,52.56,52.6,9200.0,32.9063,32.9063,32.8813,32.9063,9200.0
2006-02-23 14:25:00,52.61,52.66,52.61,52.63,5800.0,32.9125,32.9438,32.9125,32.9251,5800.0
2006-02-23 14:30:00,52.64,52.64,52.55,52.56,5500.0,32.9313,32.9313,32.875,32.8813,5500.0
2006-02-23 14:35:00,52.54,52.64,52.54,52.64,11300.0,32.8688,32.9313,32.8688,32.9313,11300.0
2006-02-23 14:40:00,52.63,52.63,52.59,52.61,6400.0,32.9251,32.9251,32.9,32.9125,6400.0
2006-02-23 14:45:00,52.61,52.69,52.59,52.68,12400.0,32.9125,32.9626,32.9,32.9563,12400.0
2006-02-23 14:50:00,52.66,52.71,52.64,52.64,9000.0,32.9438,32.9751,32.9313,32.9313,9000.0
2006-02-23 14:55:00,52.63,52.63,52.58,52.58,21700.0,32.9251,32.9251,32.8938,32.8938,21700.0
2006-02-23 15:00:00,52.59,52.59,52.54,52.56,9000.0,32.9,32.9,32.8688,32.8813,9000.0
2006-02-23 15:05:00,52.57,52.59,52.53,52.55,8400.0,32.8875,32.9,32.8625,32.875,8400.0
2006-02-23 15:10:00,52.55,52.56,52.49,52.5,11500.0,32.875,32.8813,32.8375,32.8437,11500.0
2006-02-23 15:15:00,52.5,52.52,52.49,52.51,6800.0,32.8437,32.8562,32.8375,32.85,6800.0
2006-02-23 15:20:00,52.51,52.56,52.49,52.56,11700.0,32.85,32.8813,32.8375,32.8813,11700.0
2006-02-23 15:25:00,52.55,52.55,52.45,52.47,19700.0,32.875,32.875,32.8124,32.825,19700.0
2006-02-23 15:30:00,52.47,52.52,52.47,52.49,11700.0,32.825,32.8562,32.825,32.8375,11700.0
2006-02-23 15:35:00,52.48,52.48,52.36,52.39,22400.0,32.8312,32.8312,32.7561,32.7749,22400.0
2006-02-23 15:40:00,52.38,52.39,52.33,52.35,26000.0,32.7687,32.7749,32.7374,32.7499,26000.0
2006-02-23 15:45:00,52.35,52.35,52.23,52.27,24700.0,32.7499,32.7499,32.6748,32.6998,24700.0
2006-02-23 15:50:00,52.28,52.34,52.27,52.34,16400.0,32.7061,32.7436,32.6998,32.7436,16400.0
2006-02-23 15:55:00,52.32,52.37,52.3,52.31,23300.0,32.7311,32.7624,32.7186,32.7249,23300.0
2006-02-24 09:30:00,52.4,52.54,52.4,52.54,13200.0,32.7812,32.8688,32.7812,32.8688,13200.0
2006-02-24 09:35:00,52.54,52.68,52.54,52.57,19300.0,32.8688,32.9563,32.8688,32.8875,19300.0
2006-02-24 09:40:00,52.56,52.56,52.3,52.44,24700.0,32.8813,32.8813,32.7186,32.8062,24700.0
2006-02-24 09:45:00,52.44,52.45,52.25,52.32,15800.0,32.8062,32.8124,32.6873,32.7311,15800.0
2006-02-24 09:50:00,52.32,52.41,52.29,52.29,13600.0,32.7311,32.7874,32.7124,32.7124,13600.0
2006-02-24 09:55:00,52.3,52.35,52.21,52.3,10000.0,32.7186,32.7499,32.6623,32.7186,10000.0
2006-02-24 10:00:00,52.31,52.38,52.31,52.38,12500.0,32.7249,32.7687,32.7249,32.7687,12500.0
2006-02-24 10:05:00,52.36,52.36,52.22,52.26,15000.0,32.7561,32.7561,32.6686,32.6936,15000.0
2006-02-24 10:10:00,52.26,52.29,52.21,52.23,8800.0,32.6936,32.7124,32.6623,32.6748,8800.0
2006-02-24 10:15:00,52.22,52.3,52.21,52.28,7600.0,32.6686,32.7186,32.6623,32.7061,7600.0
2006-02-24 10:20:00,52.27,52.3,52.25,52.29,11100.0,32.6998,32.7186,32.6873,32.7124,11100.0
2006-02-24 10:25:00,52.29,52.32,52.27,52.28,13300.0,32.7124,32.7311,32.6998,32.7061,13300.0
2006-02-24 10:30:00,52.26,52.29,52.25,52.26,5700.0,32.6936,32.7124,32.6873,32.6936,5700.0
2006-02-24 10:35:00,52.26,52.3,52.22,52.3,5600.0,32.6936,32.7186,32.6686,32.7186,5600.0
2006-02-24 10:40:00,52.3,52.3,52.26,52.3,7500.0,32.7186,32.7186,32.6936,32.7186,7500.0
2006-02-24 10:45:00,52.3,52.31,52.24,52.25,7900.0,32.7186,32.7249,32.6811,32.6873,7900.0
2006-02-24 10:50:00,52.27,52.3,52.24,52.3,12700.0,32.6998,32.7186,32.6811,32.7186,12700.0
2006-02-24 10:55:00,52.3,52.3,52.26,52.28,8300.0,32.7186,32.7186,32.6936,32.7061,8300.0
2006-02-24 11:00:00,52.3,52.36,52.3,52.35,6900.0,32.7186,32.7561,32.7186,32.7499,6900.0
2006-02-24 11:05:00,52.35,52.38,52.35,52.38,6800.0,32.7499,32.7687,32.7499,32.7687,6800.0
2006-02-24 11:10:00,52.43,52.43,52.36,52.38,11400.0,32.7999,32.7999,32.7561,32.7687,11400.0
2006-02-24 11:15:00,52.38,52.38,52.28,52.36,21200.0,32.7687,32.7687,32.7061,32.7561,21200.0
2006-02-24 11:20:00,52.37,52.37,52.35,52.37,3800.0,32.7624,32.7624,32.7499,32.7624,3800.0
2006-02-24 11:25:00,52.38,52.42,52.38,52.4,4300.0,32.7687,32.7937,32.7687,32.7812,4300.0
2006-02-24 11:30:00,52.4,52.41,52.38,52.39,7300.0,32.7812,32.7874,32.7687,32.7749,7300.0
2006-02-24 11:35:00,52.39,52.43,52.39,52.41,16800.0,32.7749,32.7999,32.7749,32.7874,16800.0
2006-02-24 11:40:00,52.41,52.42,52.36,52.37,7600.0,32.7874,32.7937,32.7561,32.7624,7600.0
2006-02-24 11:45:00,52.39,52.39,52.33,52.36,11300.0,32.7749,32.7749,32.7374,32.7561,11300.0
2006-02-24 11:50:00,52.36,52.39,52.36,52.39,3300.0,32.7561,32.7749,32.7561,32.7749,3300.0
2006-02-24 11:55:00,52.4,52.4,52.36,52.38,8500.0,32.7812,32.7812,32.7561,32.7687,8500.0
2006-02-24 12:00:00,52.39,52.39,52.36,52.37,4500.0,32.7749,32.7749,32.7561,32.7624,4500.0
2006-02-24 12:05:00,52.36,52.39,52.36,52.36,2600.0,32.7561,32.7749,32.7561,32.7561,2600.0
2006-02-24 12:10:00,52.35,52.35,52.32,52.33,3000.0,32.7499,32.7499,32.7311,32.7374,3000.0
2006-02-24 12:15:00,52.31,52.31,52.26,52.29,8400.0,32.7249,32.7249,32.6936,32.7124,8400.0
2006-02-24 12:20:00,52.3,52.31,52.27,52.29,5800.0,32.7186,32.7249,32.6998,32.7124,5800.0
2006-02-24 12:25:00,52.3,52.3,52.27,52.28,1000.0,32.7186,32.7186,32.6998,32.7061,1000.0
2006-02-24 12:30:00,52.29,52.33,52.28,52.33,9900.0,32.7124,32.7374,32.7061,32.7374,9900.0
2006-02-24 12:35:00,52.33,52.34,52.31,52.33,8800.0,32.7374,32.7436,32.7249,32.7374,8800.0
2006-02-24 12:40:00,52.33,52.37,52.32,52.37,6100.0,32.7374,32.7624,32.7311,32.7624,6100.0
2006-02-24 12:45:00,52.37,52.39,52.35,52.36,4000.0,32.7624,32.7749,32.7499,32.7561,4000.0
2006-02-24 12:50:00,52.35,52.35,52.29,52.31,7600.0,32.7499,32.7499,32.7124,32.7249,7600.0
2006-02-24 12:55:00,52.3,52.31,52.29,52.29,9600.0,32.7186,32.7249,32.7124,32.7124,9600.0
2006-02-24 13:00:00,52.32,52.37,52.26,52.26,4600.0,32.7311,32.7624,32.6936,32.6936,4600.0
2006-02-24 13:05:00,52.28,52.29,52.24,52.27,5800.0,32.7061,32.7124,32.6811,32.6998,5800.0
2006-02-24 13:10:00,52.27,52.27,52.23,52.24,6900.0,32.6998,32.6998,32.6748,32.6811,6900.0
2006-02-24 13:15:00,52.24,52.27,52.23,52.23,8100.0,32.6811,32.6998,32.6748,32.6748,8100.0
2006-02-24 13:20:00,52.24,52.26,52.17,52.18,20300.0,32.6811,32.6936,32.6373,32.6435,20300.0
2006-02-24 13:25:00,52.18,52.21,52.12,52.17,9000.0,32.6435,32.6623,32.606,32.6373,9000.0
2006-02-24 13:30:00,52.17,52.19,52.14,52.16,7400.0,32.6373,32.6498,32.6185,32.631,7400.0
2006-02-24 13:35:00,52.15,52.16,52.14,52.16,15400.0,32.6248,32.631,32.6185,32.631,15400.0
2006-02-24 13:40:00,52.15,52.15,52.1,52.11,7900.0,32.6248,32.6248,32.5935,32.5997,7900.0
2006-02-24 13:45:00,52.11,52.13,52.1,52.11,6300.0,32.5997,32.6123,32.5935,32.5997,6300.0
2006-02-24 13:50:00,52.12,52.15,52.08,52.15,16300.0,32.606,32.6248,32.581,32.6248,16300.0
2006-02-24 13:55:00,52.16,52.16,52.08,52.12,8900.0,32.631,32.631,32.581,32.606,8900.0
2006-02-24 14:00:00,52.12,52.2,52.11,52.16,10000.0,32.606,32.656,32.5997,32.631,10000.0
2006-02-24 14:05:00,52.18,52.27,52.18,52.25,13000.0,32.6435,32.6998,32.6435,32.6873,13000.0
2006-02-24 14:10:00,52.24,52.3,52.24,52.28,7500.0,32.6811,32.7186,32.6811,32.7061,7500.0
2006-02-24 14:15:00,52.28,52.31,52.28,52.3,7000.0,32.7061,32.7249,32.7061,32.7186,7000.0
2006-02-24 14:20:00,52.31,52.38,52.31,52.38,5800.0,32.7249,32.7687,32.7249,32.7687,5800.0
2006-02-24 14:25:00,52.37,52.39,52.35,52.39,5400.0,32.7624,32.7749,32.7499,32.7749,5400.0
2006-02-24 14:30:00,52.39,52.4,52.32,52.4,11700.0,32.7749,32.7812,32.7311,32.7812,11700.0
2006-02-24 14:35:00,52.4,52.41,52.39,52.41,15300.0,32.7812,32.7874,32.7749,32.7874,15300.0
2006-02-24 14:40:00,52.4,52.43,52.4,52.41,3600.0,32.7812,32.7999,32.7812,32.7874,3600.0
2006-02-24 14:45:00,52.41,52.46,52.41,52.44,9700.0,32.7874,32.8187,32.7874,32.8062,9700.0
2006-02-24 14:50:00,52.45,52.5,52.44,52.49,6800.0,32.8124,32.8437,32.8062,32.8375,6800.0
2006-02-24 14:55:00,52.49,52.5,52.45,52.5,12800.0,32.8375,32.8437,32.8124,32.8437,12800.0
2006-02-24 15:00:00,52.5,52.5,52.48,52.5,13400.0,32.8437,32.8437,32.8312,32.8437,13400.0
2006-02-24 15:05:00,52.49,52.5,52.48,52.48,8200.0,32.8375,32.8437,32.8312,32.8312,8200.0
2006-02-24 15:10:00,52.49,52.49,52.47,52.48,5000.0,32.8375,32.8375,32.825,32.8312,5000.0
2006-02-24 15:15:00,52.48,52.49,52.48,52.48,12100.0,32.8312,32.8375,32.8312,32.8312,12100.0
2006-02-24 15:20:00,52.48,52.5,52.48,52.49,19900.0,32.8312,32.8437,32.8312,32.8375,19900.0
2006-02-24 15:25:00,52.5,52.54,52.49,52.51,18400.0,32.8437,32.8688,32.8375,32.85,18400.0
2006-02-24 15:30:00,52.52,52.53,52.49,52.53,15300.0,32.8562,32.8625,32.8375,32.8625,15300.0
2006-02-24 15:35:00,52.54,52.57,52.52,52.53,15100.0,32.8688,32.8875,32.8562,32.8625,15100.0
2006-02-24 15:40:00,52.54,52.57,52.53,52.55,19200.0,32.8688,32.8875,32.8625,32.875,19200.0
2006-02-24 15:45:00,52.55,52.56,52.53,52.55,17700.0,32.875,32.8813,32.8625,32.875,17700.0
2006-02-24 15:50:00,52.56,52.57,52.46,52.49,12900.0,32.8813,32.8875,32.8187,32.8375,12900.0
2006-02-24 15:55:00,52.5,52.53,52.49,52.5,35400.0,32.8437,32.8625,32.8375,32.8437,35400.0
2006-02-27 09:30:00,52.24,52.24,52.12,52.2,36700.0,32.6811,32.6811,32.606,32.656,36700.0
2006-02-27 09:35:00,52.24,52.35,52.19,52.33,13300.0,32.6811,32.7499,32.6498,32.7374,13300.0
2006-02-27 09:40:00,52.34,52.37,52.32,52.33,7600.0,32.7436,32.7624,32.7311,32.7374,7600.0
2006-02-27 09:45:00,52.33,52.41,52.33,52.39,12100.0,32.7374,32.7874,32.7374,32.7749,12100.0
2006-02-27 09:50:00,52.43,52.43,52.28,52.29,14400.0,32.7999,32.7999,32.7061,32.7124,14400.0
2006-02-27 09:55:00,52.32,52.4,52.32,52.39,7000.0,32.7311,32.7812,32.7311,32.7749,7000.0
2006-02-27 10:00:00,52.38,52.43,52.3,52.31,15200.0,32.7687,32.7999,32.7186,32.7249,15200.0
2006-02-27 10:05:00,52.31,52.31,52.15,52.15,13500.0,32.7249,32.7249,32.6248,32.6248,13500.0
2006-02-27 10:10:00,52.14,52.15,52.13,52.13,12300.0,32.6185,32.6248,32.6123,32.6123,12300.0
2006-02-27 10:15:00,52.13,52.13,52.01,52.02,14800.0,32.6123,32.6123,32.5372,32.5434,14800.0
2006-02-27 10:20:00,52.01,52.02,52.01,52.02,19300.0,32.5372,32.5434,32.5372,32.5434,19300.0
2006-02-27 10:25:00,52.02,52.08,52.0,52.08,35800.0,32.5434,32.581,32.5309,32.581,35800.0
2006-02-27 10:30:00,52.08,52.08,52.02,52.02,12700.0,32.581,32.581,32.5434,32.5434,12700.0
2006-02-27 10:35:00,52.04,52.05,51.95,51.95,19400.0,32.556,32.5622,32.4996,32.4996,19400.0
2006-02-27 10:40:00,51.95,51.97,51.95,51.97,19200.0,32.4996,32.5122,32.4996,32.5122,19200.0
2006-02-27 10:45:00,51.97,51.97,51.86,51.86,19200.0,32.5122,32.5122,32.4433,32.4433,19200.0
2006-02-27 10:50:00,51.85,51.87,51.84,51.87,17100.0,32.4371,32.4496,32.4308,32.4496,17100.0
2006-02-27 10:55:00,51.87,51.87,51.83,51.85,13200.0,32.4496,32.4496,32.4246,32.4371,13200.0
2006-02-27 11:00:00,51.85,51.85,51.82,51.82,12900.0,32.4371,32.4371,32.4183,32.4183,12900.0
2006-02-27 11:05:00,51.83,51.83,51.81,51.82,11500.0,32.4246,32.4246,32.4121,32.4183,11500.0
2006-02-27 11:10:00,51.82,51.89,51.81,51.89,18100.0,32.4183,32.4621,32.4121,32.4621,18100.0
2006-02-27 11:15:00,51.88,51.96,51.88,51.96,20000.0,32.4559,32.5059,32.4559,32.5059,20000.0
2006-02-27 11:20:00,51.96,52.01,51.96,51.99,9500.0,32.5059,32.5372,32.5059,32.5247,9500.0
2006-02-27 11:25:00,52.01,52.02,52.0,52.02,11300.0,32.5372,32.5434,32.5309,32.5434,11300.0
2006-02-27 11:30:00,52.02,52.07,52.0,52.06,9900.0,32.5434,32.5747,32.5309,32.5685,9900.0
2006-02-27 11:35:00,52.06,52.06,51.95,51.97,10600.0,32.5685,32.5685,32.4996,32.5122,10600.0
2006-02-27 11:40:00,51.97,51.98,51.87,51.87,10800.0,32.5122,32.5184,32.4496,32.4496,10800.0
2006-02-27 11:45:00,51.86,51.86,51.83,51.85,6600.0,32.4433,32.4433,32.4246,32.4371,6600.0
2006-02-27 11:50:00,51.86,51.91,51.85,51.9,10800.0,32.4433,32.4746,32.4371,32.4684,10800.0
2006-02-27 11:55:00,51.89,51.9,51.86,51.88,7100.0,32.4621,32.4684,32.4433,32.4559,7100.0
2006-02-27 12:00:00,51.88,51.9,51.83,51.83,12500.0,32.4559,32.4684,32.4246,32.4246,12500.0
2006-02-27 12:05:00,51.86,51.87,51.77,51.8,14100.0,32.4433,32.4496,32.387,32.4058,14100.0
2006-02-27 12:10:00,51.8,51.86,51.78,51.83,16400.0,32.4058,32.4433,32.3933,32.4246,16400.0
2006-02-27 12:15:00,51.82,51.87,51.82,51.84,12400.0,32.4183,32.4496,32.4183,32.4308,12400.0
2006-02-27 12:20:00,51.85,51.87,51.83,51.86,33800.0,32.4371,32.4496,32.4246,32.4433,33800.0
2006-02-27 12:25:00,51.86,51.9,51.86,51.88,20100.0,32.4433,32.4684,32.4433,32.4559,20100.0
2006-02-27 12:30:00,51.88,51.94,51.87,51.94,10300.0,32.4559,32.4934,32.4496,32.4934,10300.0
2006-02-27 12:35:00,51.93,51.99,51.92,51.97,12200.0,32.4871,32.5247,32.4809,32.5122,12200.0
2006-02-27 12:40:00,51.97,52.07,51.97,52.07,19500.0,32.5122,32.5747,32.5122,32.5747,19500.0
2006-02-27 12:45:00,52.08,52.1,52.05,52.05,13400.0,32.581,32.5935,32.5622,32.5622,13400.0
2006-02-27 12:50:00,52.05,52.06,51.99,52.01,23400.0,32.5622,32.5685,32.5247,32.5372,23400.0
2006-02-27 12:55:00,52.01,52.06,52.01,52.06,3700.0,32.5372,32.5685,32.5372,32.5685,3700.0
2006-02-27 13:00:00,52.05,52.1,52.04,52.1,7400.0,32.5622,32.5935,32.556,32.5935,7400.0
2006-02-27 13:05:00,52.1,52.31,52.09,52.31,32500.0,32.5935,32.7249,32.5872,32.7249,32500.0
2006-02-27 13:10:00,52.31,52.41,52.3,52.38,31100.0,32.7249,32.7874,32.7186,32.7687,31100.0
2006-02-27 13:15:00,52.35,52.38,52.34,52.35,8700.0,32.7499,32.7687,32.7436,32.7499,8700.0
2006-02-27 13:20:00,52.36,52.38,52.32,52.33,5000.0,32.7561,32.7687,32.7311,32.7374,5000.0
2006-02-27 13:25:00,52.33,52.34,52.28,52.28,6400.0,32.7374,32.7436,32.7061,32.7061,6400.0
2006-02-27 13:30:00,52.28,52.29,52.26,52.27,10000.0,32.7061,32.7124,32.6936,32.6998,10000.0
2006-02-27 13:35:00,52.27,52.28,52.25,52.26,10300.0,32.6998,32.7061,32.6873,32.6936,10300.0
2006-02-27 13:40:00,52.25,52.26,52.25,52.25,4000.0,32.6873,32.6936,32.6873,32.6873,4000.0
2006-02-27 13:45:00,52.25,52.25,52.13,52.19,19000.0,32.6873,32.6873,32.6123,32.6498,19000.0
2006-02-27 13:50:00,52.2,52.2,52.19,52.19,10700.0,32.656,32.656,32.6498,32.6498,10700.0
2006-02-27 13:55:00,52.17,52.18,52.1,52.17,14600.0,32.6373,32.6435,32.5935,32.6373,14600.0
2006-02-27 14:00:00,52.17,52.2,52.16,52.2,9700.0,32.6373,32.656,32.631,32.656,9700.0
2006-02-27 14:05:00,52.22,52.22,52.11,52.15,14300.0,32.6686,32.6686,32.5997,32.6248,14300.0
2006-02-27 14:10:00,52.14,52.16,52.12,52.12,7900.0,32.6185,32.631,32.606,32.606,7900.0
2006-02-27 14:15:00,52.12,52.22,52.12,52.22,7800.0,32.606,32.6686,32.606,32.6686,7800.0
2006-02-27 14:20:00,52.23,52.27,52.23,52.27,8000.0,32.6748,32.6998,32.6748,32.6998,8000.0
2006-02-27 14:25:00,52.27,52.37,52.27,52.37,10300.0,32.6998,32.7624,32.6998,32.7624,10300.0
2006-02-27 14:30:00,52.38,52.42,52.38,52.4,12800.0,32.7687,32.7937,32.7687,32.7812,12800.0
2006-02-27 14:35:00,52.4,52.4,52.35,52.35,6400.0,32.7812,32.7812,32.7499,32.7499,6400.0
2006-02-27 14:40:00,52.35,52.35,52.22,52.22,12700.0,32.7499,32.7499,32.6686,32.6686,12700.0
2006-02-27 14:45:00,52.22,52.22,52.15,52.17,31100.0,32.6686,32.6686,32.6248,32.6373,31100.0
2006-02-27 14:50:00,52.17,52.26,52.16,52.23,26800.0,32.6373,32.6936,32.631,32.6748,26800.0
2006-02-27 14:55:00,52.22,52.25,52.21,52.24,15600.0,32.6686,32.6873,32.6623,32.6811,15600.0
2006-02-27 15:00:00,52.24,52.25,52.22,52.23,16200.0,32.6811,32.6873,32.6686,32.6748,16200.0
2006-02-27 15:05:00,52.23,52.25,52.18,52.18,16200.0,32.6748,32.6873,32.6435,32.6435,16200.0
2006-02-27 15:10:00,52.19,52.19,52.14,52.15,18500.0,32.6498,32.6498,32.6185,32.6248,18500.0
2006-02-27 15:15:00,52.15,52.15,52.07,52.07,33300.0,32.6248,32.6248,32.5747,32.5747,33300.0
2006-02-27 15:20:00,52.07,52.1,52.06,52.1,32000.0,32.5747,32.5935,32.5685,32.5935,32000.0
2006-02-27 15:25:00,52.11,52.13,52.1,52.11,24700.0,32.5997,32.6123,32.5935,32.5997,24700.0
2006-02-27 15:30:00,52.12,52.12,52.02,52.03,28200.0,32.606,32.606,32.5434,32.5497,28200.0
2006-02-27 15:35:00,52.03,52.04,51.95,51.97,22000.0,32.5497,32.556,32.4996,32.5122,22000.0
2006-02-27 15:40:00,51.97,52.01,51.96,52.0,65800.0,32.5122,32.5372,32.5059,32.5309,65800.0
2006-02-27 15:45:00,52.0,52.03,51.99,52.02,29700.0,32.5309,32.5497,32.5247,32.5434,29700.0
2006-02-27 15:50:00,52.02,52.06,52.02,52.05,38200.0,32.5434,32.5685,32.5434,32.5622,38200.0
2006-02-27 15:55:00,52.06,52.13,51.97,51.97,40500.0,32.5685,32.6123,32.5122,32.5122,40500.0
2006-02-28 09:30:00,51.73,51.92,51.73,51.84,23000.0,32.362,32.4809,32.362,32.4308,23000.0
2006-02-28 09:35:00,51.8,51.81,51.63,51.65,9500.0,32.4058,32.4121,32.2995,32.312,9500.0
2006-02-28 09:40:00,51.71,51.71,51.63,51.63,7500.0,32.3495,32.3495,32.2995,32.2995,7500.0
2006-02-28 09:45:00,51.63,51.64,51.56,51.61,18200.0,32.2995,32.3057,32.2557,32.2869,18200.0
2006-02-28 09:50:00,51.62,51.68,51.57,51.67,19500.0,32.2932,32.3307,32.2619,32.3245,19500.0
2006-02-28 09:55:00,51.67,51.75,51.63,51.66,48600.0,32.3245,32.3745,32.2995,32.3182,48600.0
2006-02-28 10:00:00,51.67,51.67,51.54,51.54,14500.0,32.3245,32.3245,32.2432,32.2432,14500.0
2006-02-28 10:05:00,51.54,51.65,51.53,51.65,18500.0,32.2432,32.312,32.2369,32.312,18500.0
2006-02-28 10:10:00,51.63,51.63,51.58,51.58,9100.0,32.2995,32.2995,32.2682,32.2682,9100.0
2006-02-28 10:15:00,51.57,51.65,51.55,51.61,12700.0,32.2619,32.312,32.2494,32.2869,12700.0
2006-02-28 10:20:00,51.64,51.66,51.61,51.62,7900.0,32.3057,32.3182,32.2869,32.2932,7900.0
2006-02-28 10:25:00,51.61,51.69,51.59,51.62,13400.0,32.2869,32.337,32.2744,32.2932,13400.0
2006-02-28 10:30:00,51.61,51.63,51.51,51.63,13400.0,32.2869,32.2995,32.2244,32.2995,13400.0
2006-02-28 10:35:00,51.62,51.68,51.52,51.65,10100.0,32.2932,32.3307,32.2306,32.312,10100.0
2006-02-28 10:40:00,51.65,51.71,51.62,51.62,6800.0,32.312,32.3495,32.2932,32.2932,6800.0
2006-02-28 10:45:00,51.6,51.68,51.57,51.61,114300.0,32.2807,32.3307,32.2619,32.2869,114300.0
2006-02-28 10:50:00,51.64,51.68,51.6,51.62,6100.0,32.3057,32.3307,32.2807,32.2932,6100.0
2006-02-28 10:55:00,51.58,51.59,51.41,51.41,13800.0,32.2682,32.2744,32.1618,32.1618,13800.0
2006-02-28 11:00:00,51.42,51.45,51.27,51.37,22500.0,32.1681,32.1869,32.0742,32.1368,22500.0
2006-02-28 11:05:00,51.37,51.39,51.36,51.37,17800.0,32.1368,32.1493,32.1305,32.1368,17800.0
2006-02-28 11:10:00,51.37,51.39,51.36,51.36,20600.0,32.1368,32.1493,32.1305,32.1305,20600.0
2006-02-28 11:15:00,51.36,51.41,51.36,51.4,19300.0,32.1305,32.1618,32.1305,32.1556,19300.0
2006-02-28 11:20:00,51.4,51.41,51.39,51.39,16600.0,32.1556,32.1618,32.1493,32.1493,16600.0
2006-02-28 11:25:00,51.4,51.4,51.37,51.39,31500.0,32.1556,32.1556,32.1368,32.1493,31500.0
2006-02-28 11:30:00,51.36,51.38,51.27,51.27,15700.0,32.1305,32.1431,32.0742,32.0742,15700.0
2006-02-28 11:35:00,51.29,51.31,51.28,51.28,15900.0,32.0868,32.0993,32.0805,32.0805,15900.0
2006-02-28 11:40:00,51.28,51.28,51.26,51.27,8100.0,32.0805,32.0805,32.068,32.0742,8100.0
2006-02-28 11:45:00,51.27,51.28,51.26,51.27,24500.0,32.0742,32.0805,32.068,32.0742,24500.0
2006-02-28 11:50:00,51.27,51.29,51.27,51.28,12000.0,32.0742,32.0868,32.0742,32.0805,12000.0
2006-02-28 11:55:00,51.28,51.3,51.27,51.27,8700.0,32.0805,32.093,32.0742,32.0742,8700.0
2006-02-28 12:00:00,51.29,51.33,51.26,51.26,10400.0,32.0868,32.1118,32.068,32.068,10400.0
2006-02-28 12:05:00,51.28,51.29,51.27,51.28,8300.0,32.0805,32.0868,32.0742,32.0805,8300.0
2006-02-28 12:10:00,51.29,51.32,51.28,51.28,11900.0,32.0868,32.1055,32.0805,32.0805,11900.0
2006-02-28 12:15:00,51.28,51.3,51.26,51.28,12800.0,32.0805,32.093,32.068,32.0805,12800.0
2006-02-28 12:20:00,51.3,51.31,51.27,51.29,3600.0,32.093,32.0993,32.0742,32.0868,3600.0
2006-02-28 12:25:00,51.3,51.31,51.26,51.26,11700.0,32.093,32.0993,32.068,32.068,11700.0
2006-02-28 12:30:00,51.28,51.29,51.26,51.26,11800.0,32.0805,32.0868,32.068,32.068,11800.0
2006-02-28 12:35:00,51.25,51.29,51.23,51.26,8800.0,32.0617,32.0868,32.0492,32.068,8800.0
2006-02-28 12:40:00,51.27,51.31,51.27,51.29,8200.0,32.0742,32.0993,32.0742,32.0868,8200.0
2006-02-28 12:45:00,51.3,51.3,51.28,51.29,12900.0,32.093,32.093,32.0805,32.0868,12900.0
2006-02-28 12:50:00,51.29,51.29,51.27,51.28,11000.0,32.0868,32.0868,32.0742,32.0805,11000.0
2006-02-28 12:55:00,51.28,51.31,51.27,51.29,15100.0,32.0805,32.0993,32.0742,32.0868,15100.0
2006-02-28 13:00:00,51.29,51.31,51.27,51.27,14600.0,32.0868,32.0993,32.0742,32.0742,14600.0
2006-02-28 13:05:00,51.28,51.31,51.27,51.27,9700.0,32.0805,32.0993,32.0742,32.0742,9700.0
2006-02-28 13:10:00,51.27,51.27,51.21,51.22,18200.0,32.0742,32.0742,32.0367,32.043,18200.0
2006-02-28 13:15:00,51.22,51.24,51.2,51.2,10400.0,32.043,32.0555,32.0305,32.0305,10400.0
2006-02-28 13:20:00,51.2,51.22,51.2,51.21,12700.0,32.0305,32.043,32.0305,32.0367,12700.0
2006-02-28 13:25:00,51.21,51.25,51.21,51.23,10000.0,32.0367,32.0617,32.0367,32.0492,10000.0
2006-02-28 13:30:00,51.24,51.29,51.24,51.26,11300.0,32.0555,32.0868,32.0555,32.068,11300.0
2006-02-28 13:35:00,51.26,51.29,51.26,51.26,11700.0,32.068,32.0868,32.068,32.068,11700.0
2006-02-28 13:40:00,51.26,51.27,51.18,51.18,28800.0,32.068,32.0742,32.0179,32.0179,28800.0
2006-02-28 13:45:00,51.16,51.18,51.13,51.15,18200.0,32.0054,32.0179,31.9867,31.9992,18200.0
2006-02-28 13:50:00,51.16,51.18,51.13,51.16,9600.0,32.0054,32.0179,31.9867,32.0054,9600.0
2006-02-28 13:55:00,51.15,51.17,51.13,51.14,23300.0,31.9992,32.0117,31.9867,31.9929,23300.0
2006-02-28 14:00:00,51.15,51.19,51.15,51.17,14600.0,31.9992,32.0242,31.9992,32.0117,14600.0
2006-02-28 14:05:00,51.17,51.2,51.17,51.2,15700.0,32.0117,32.0305,32.0117,32.0305,15700.0
2006-02-28 14:10:00,51.2,51.21,51.18,51.19,17900.0,32.0305,32.0367,32.0179,32.0242,17900.0
2006-02-28 14:15:00,51.18,51.24,51.18,51.24,9300.0,32.0179,32.0555,32.0179,32.0555,9300.0
2006-02-28 14:20:00,51.24,51.25,51.24,51.25,12200.0,32.0555,32.0617,32.0555,32.0617,12200.0
2006-02-28 14:25:00,51.25,51.26,51.23,51.23,15400.0,32.0617,32.068,32.0492,32.0492,15400.0
2006-02-28 14:30:00,51.23,51.28,51.2,51.26,30000.0,32.0492,32.0805,32.0305,32.068,30000.0
2006-02-28 14:35:00,51.27,51.28,51.25,51.25,7900.0,32.0742,32.0805,32.0617,32.0617,7900.0
2006-02-28 14:40:00,51.25,51.28,51.22,51.23,21000.0,32.0617,32.0805,32.043,32.0492,21000.0
2006-02-28 14:45:00,51.24,51.25,51.2,51.2,12500.0,32.0555,32.0617,32.0305,32.0305,12500.0
2006-02-28 14:50:00,51.2,51.25,51.2,51.25,9400.0,32.0305,32.0617,32.0305,32.0617,9400.0
2006-02-28 14:55:00,51.24,51.25,51.23,51.24,7600.0,32.0555,32.0617,32.0492,32.0555,7600.0
2006-02-28 15:00:00,51.23,51.28,51.23,51.26,22000.0,32.0492,32.0805,32.0492,32.068,22000.0
2006-02-28 15:05:00,51.25,51.25,51.17,51.19,21200.0,32.0617,32.0617,32.0117,32.0242,21200.0
2006-02-28 15:10:00,51.19,51.22,51.16,51.16,9100.0,32.0242,32.043,32.0054,32.0054,9100.0
2006-02-28 15:15:00,51.16,51.22,51.15,51.2,10600.0,32.0054,32.043,31.9992,32.0305,10600.0
2006-02-28 15:20:00,51.18,51.19,51.12,51.16,17100.0,32.0179,32.0242,31.9804,32.0054,17100.0
2006-02-28 15:25:00,51.16,51.17,51.13,51.16,12600.0,32.0054,32.0117,31.9867,32.0054,12600.0
2006-02-28 15:30:00,51.16,51.2,51.15,51.19,38000.0,32.0054,32.0305,31.9992,32.0242,38000.0
2006-02-28 15:35:00,51.19,51.19,51.12,51.15,29100.0,32.0242,32.0242,31.9804,31.9992,29100.0
2006-02-28 15:40:00,51.14,51.16,51.11,51.16,37200.0,31.9929,32.0054,31.9741,32.0054,37200.0
2006-02-28 15:45:00,51.16,51.25,51.16,51.25,42400.0,32.0054,32.0617,32.0054,32.0617,42400.0
2006-02-28 15:50:00,51.25,51.25,51.15,51.15,50100.0,32.0617,32.0617,31.9992,31.9992,50100.0
2006-02-28 15:55:00,51.15,51.15,51.1,51.14,76600.0,31.9992,31.9992,31.9679,31.9929,76600.0
2006-03-01 09:30:00,51.34,51.34,51.22,51.22,17200.0,32.118,32.118,32.043,32.043,17200.0
2006-03-01 09:35:00,51.22,51.25,51.12,51.24,13200.0,32.043,32.0617,31.9804,32.0555,13200.0
2006-03-01 09:40:00,51.19,51.28,51.18,51.23,5900.0,32.0242,32.0805,32.0179,32.0492,5900.0
2006-03-01 09:45:00,51.21,51.27,51.18,51.25,12800.0,32.0367,32.0742,32.0179,32.0617,12800.0
2006-03-01 09:50:00,51.25,51.26,51.17,51.19,9300.0,32.0617,32.068,32.0117,32.0242,9300.0
2006-03-01 09:55:00,51.19,51.27,51.19,51.22,10400.0,32.0242,32.0742,32.0242,32.043,10400.0
2006-03-01 10:00:00,51.23,51.27,51.2,51.22,9400.0,32.0492,32.0742,32.0305,32.043,9400.0
2006-03-01 10:05:00,51.22,51.38,51.2,51.34,6400.0,32.043,32.1431,32.0305,32.118,6400.0
2006-03-01 10:10:00,51.35,51.45,51.34,51.42,11300.0,32.1243,32.1869,32.118,32.1681,11300.0
2006-03-01 10:15:00,51.43,51.47,51.41,51.47,5000.0,32.1743,32.1994,32.1618,32.1994,5000.0
2006-03-01 10:20:00,51.47,51.5,51.46,51.46,15500.0,32.1994,32.2181,32.1931,32.1931,15500.0
2006-03-01 10:25:00,51.45,51.47,51.4,51.42,13500.0,32.1869,32.1994,32.1556,32.1681,13500.0
2006-03-01 10:30:00,51.41,51.45,51.41,51.43,13200.0,32.1618,32.1869,32.1618,32.1743,13200.0
2006-03-01 10:35:00,51.44,51.46,51.44,51.44,8300.0,32.1806,32.1931,32.1806,32.1806,8300.0
2006-03-01 10:40:00,51.44,51.51,51.44,51.47,14800.0,32.1806,32.2244,32.1806,32.1994,14800.0
2006-03-01 10:45:00,51.46,51.53,51.45,51.53,32500.0,32.1931,32.2369,32.1869,32.2369,32500.0
2006-03-01 10:50:00,51.52,51.55,51.5,51.52,3500.0,32.2306,32.2494,32.2181,32.2306,3500.0
2006-03-01 10:55:00,51.53,51.53,51.5,51.51,8700.0,32.2369,32.2369,32.2181,32.2244,8700.0
2006-03-01 11:00:00,51.51,51.52,51.46,51.47,10600.0,32.2244,32.2306,32.1931,32.1994,10600.0
2006-03-01 11:05:00,51.47,51.5,51.45,51.48,9100.0,32.1994,32.2181,32.1869,32.2056,9100.0
2006-03-01 11:10:00,51.47,51.56,51.47,51.56,13900.0,32.1994,32.2557,32.1994,32.2557,13900.0
2006-03-01 11:15:00,51.6,51.6,51.55,51.59,6200.0,32.2807,32.2807,32.2494,32.2744,6200.0
2006-03-01 11:20:00,51.59,51.65,51.58,51.62,62600.0,32.2744,32.312,32.2682,32.2932,62600.0
2006-03-01 11:25:00,51.62,51.65,51.56,51.57,9600.0,32.2932,32.312,32.2557,32.2619,9600.0
2006-03-01 11:30:00,51.57,51.62,51.57,51.6,68800.0,32.2619,32.2932,32.2619,32.2807,68800.0
2006-03-01 11:35:00,51.6,51.63,51.6,51.6,46300.0,32.2807,32.2995,32.2807,32.2807,46300.0
2006-03-01 11:40:00,51.6,51.6,51.55,51.55,84300.0,32.2807,32.2807,32.2494,32.2494,84300.0
2006-03-01 11:45:00,51.54,51.56,51.53,51.55,2700.0,32.2432,32.2557,32.2369,32.2494,2700.0
2006-03-01 11:50:00,51.55,51.55,51.49,51.49,13700.0,32.2494,32.2494,32.2119,32.2119,13700.0
2006-03-01 11:55:00,51.49,51.49,51.41,51.43,7900.0,32.2119,32.2119,32.1618,32.1743,7900.0
2006-03-01 12:00:00,51.43,51.45,51.39,51.39,7300.0,32.1743,32.1869,32.1493,32.1493,7300.0
2006-03-01 12:05:00,51.38,51.4,51.34,51.34,14000.0,32.1431,32.1556,32.118,32.118,14000.0
2006-03-01 12:10:00,51.34,51.36,51.33,51.33,3100.0,32.118,32.1305,32.1118,32.1118,3100.0
2006-03-01 12:15:00,51.34,51.34,51.31,51.33,7000.0,32.118,32.118,32.0993,32.1118,7000.0
2006-03-01 12:20:00,51.33,51.33,51.26,51.27,14600.0,32.1118,32.1118,32.068,32.0742,14600.0
2006-03-01 12:25:00,51.27,51.28,51.23,51.28,6900.0,32.0742,32.0805,32.0492,32.0805,6900.0
2006-03-01 12:30:00,51.27,51.3,51.27,51.29,3600.0,32.0742,32.093,32.0742,32.0868,3600.0
2006-03-01 12:35:00,51.29,51.3,51.26,51.27,6800.0,32.0868,32.093,32.068,32.0742,6800.0
2006-03-01 12:40:00,51.27,51.3,51.27,51.3,5300.0,32.0742,32.093,32.0742,32.093,5300.0
2006-03-01 12:45:00,51.3,51.32,51.29,51.32,9100.0,32.093,32.1055,32.0868,32.1055,9100.0
2006-03-01 12:50:00,51.31,51.31,51.28,51.28,13500.0,32.0993,32.0993,32.0805,32.0805,13500.0
2006-03-01 12:55:00,51.27,51.28,51.27,51.28,2600.0,32.0742,32.0805,32.0742,32.0805,2600.0
2006-03-01 13:00:00,51.29,51.32,51.29,51.32,9400.0,32.0868,32.1055,32.0868,32.1055,9400.0
2006-03-01 13:05:00,51.31,51.34,51.29,51.29,14500.0,32.0993,32.118,32.0868,32.0868,14500.0
2006-03-01 13:10:00,51.3,51.32,51.29,51.29,12700.0,32.093,32.1055,32.0868,32.0868,12700.0
2006-03-01 13:15:00,51.29,51.3,51.29,51.3,9700.0,32.0868,32.093,32.0868,32.093,9700.0
2006-03-01 13:20:00,51.3,51.3,51.26,51.28,4300.0,32.093,32.093,32.068,32.0805,4300.0
2006-03-01 13:25:00,51.28,51.31,51.28,51.31,1700.0,32.0805,32.0993,32.0805,32.0993,1700.0
2006-03-01 13:30:00,51.3,51.32,51.3,51.31,4000.0,32.093,32.1055,32.093,32.0993,4000.0
2006-03-01 13:35:00,51.31,51.32,51.28,51.28,6900.0,32.0993,32.1055,32.0805,32.0805,6900.0
2006-03-01 13:40:00,51.28,51.33,51.28,51.31,7000.0,32.0805,32.1118,32.0805,32.0993,7000.0
2006-03-01 13:45:00,51.32,51.33,51.24,51.27,16600.0,32.1055,32.1118,32.0555,32.0742,16600.0
2006-03-01 13:50:00,51.27,51.3,51.26,51.29,4100.0,32.0742,32.093,32.068,32.0868,4100.0
2006-03-01 13:55:00,51.3,51.32,51.3,51.31,6200.0,32.093,32.1055,32.093,32.0993,6200.0
2006-03-01 14:00:00,51.3,51.31,51.28,51.3,8100.0,32.093,32.0993,32.0805,32.093,8100.0
2006-03-01 14:05:00,51.31,51.34,51.3,51.32,9200.0,32.0993,32.118,32.093,32.1055,9200.0
2006-03-01 14:10:00,51.31,51.39,51.28,51.28,13100.0,32.0993,32.1493,32.0805,32.0805,13100.0
2006-03-01 14:15:00,51.29,51.32,51.28,51.32,4900.0,32.0868,32.1055,32.0805,32.1055,4900.0
2006-03-01 14:20:00,51.31,51.35,51.31,51.34,3600.0,32.0993,32.1243,32.0993,32.118,3600.0
2006-03-01 14:25:00,51.35,51.39,51.35,51.37,4400.0,32.1243,32.1493,32.1243,32.1368,4400.0
2006-03-01 14:30:00,51.37,51.41,51.3,51.36,15900.0,32.1368,32.1618,32.093,32.1305,15900.0
2006-03-01 14:35:00,51.36,51.4,51.35,51.38,11400.0,32.1305,32.1556,32.1243,32.1431,11400.0
2006-03-01 14:40:00,51.38,51.42,51.38,51.41,6100.0,32.1431,32.1681,32.1431,32.1618,6100.0
2006-03-01 14:45:00,51.4,51.41,51.36,51.4,7900.0,32.1556,32.1618,32.1305,32.1556,7900.0
2006-03-01 14:50:00,51.4,51.47,51.39,51.47,21500.0,32.1556,32.1994,32.1493,32.1994,21500.0
2006-03-01 14:55:00,51.47,51.52,51.44,51.48,43000.0,32.1994,32.2306,32.1806,32.2056,43000.0
2006-03-01 15:00:00,51.49,51.51,51.47,51.48,10400.0,32.2119,32.2244,32.1994,32.2056,10400.0
2006-03-01 15:05:00,51.47,51.47,51.42,51.43,6600.0,32.1994,32.1994,32.1681,32.1743,6600.0
2006-03-01 15:10:00,51.43,51.44,51.37,51.37,7800.0,32.1743,32.1806,32.1368,32.1368,7800.0
2006-03-01 15:15:00,51.38,51.39,51.29,51.29,24000.0,32.1431,32.1493,32.0868,32.0868,24000.0
2006-03-01 15:20:00,51.31,51.33,51.3,51.33,5500.0,32.0993,32.1118,32.093,32.1118,5500.0
2006-03-01 15:25:00,51.32,51.35,51.32,51.34,6000.0,32.1055,32.1243,32.1055,32.118,6000.0
2006-03-01 15:30:00,51.34,51.38,51.33,51.37,21300.0,32.118,32.1431,32.1118,32.1368,21300.0
2006-03-01 15:35:00,51.37,51.41,51.35,51.38,25800.0,32.1368,32.1618,32.1243,32.1431,25800.0
2006-03-01 15:40:00,51.39,51.41,51.37,51.39,23600.0,32.1493,32.1618,32.1368,32.1493,23600.0
2006-03-01 15:45:00,51.38,51.4,51.26,51.34,32100.0,32.1431,32.1556,32.068,32.118,32100.0
2006-03-01 15:50:00,51.34,51.36,51.33,51.35,27300.0,32.118,32.1305,32.1118,32.1243,27300.0
2006-03-01 15:55:00,51.36,51.4,51.33,51.39,55300.0,32.1305,32.1556,32.1118,32.1493,55300.0
2006-03-02 09:30:00,51.21,51.36,51.21,51.33,14100.0,32.0367,32.1305,32.0367,32.1118,14100.0
2006-03-02 09:35:00,51.33,51.39,51.19,51.26,9700.0,32.1118,32.1493,32.0242,32.068,9700.0
2006-03-02 09:40:00,51.19,51.19,51.06,51.12,14700.0,32.0242,32.0242,31.9429,31.9804,14700.0
2006-03-02 09:45:00,51.07,51.11,51.05,51.1,14000.0,31.9491,31.9741,31.9366,31.9679,14000.0
2006-03-02 09:50:00,51.11,51.17,51.1,51.13,5000.0,31.9741,32.0117,31.9679,31.9867,5000.0
2006-03-02 09:55:00,51.13,51.16,51.11,51.14,12300.0,31.9867,32.0054,31.9741,31.9929,12300.0
2006-03-02 10:00:00,51.14,51.21,51.13,51.21,7800.0,31.9929,32.0367,31.9867,32.0367,7800.0
2006-03-02 10:05:00,51.24,51.25,51.22,51.24,10000.0,32.0555,32.0617,32.043,32.0555,10000.0
2006-03-02 10:10:00,51.24,51.24,51.21,51.21,8200.0,32.0555,32.0555,32.0367,32.0367,8200.0
2006-03-02 10:15:00,51.21,51.22,51.15,51.16,9000.0,32.0367,32.043,31.9992,32.0054,9000.0
2006-03-02 10:20:00,51.15,51.2,51.14,51.14,16700.0,31.9992,32.0305,31.9929,31.9929,16700.0
2006-03-02 10:25:00,51.14,51.18,51.11,51.17,6700.0,31.9929,32.0179,31.9741,32.0117,6700.0
2006-03-02 10:30:00,51.15,51.16,51.12,51.13,7100.0,31.9992,32.0054,31.9804,31.9867,7100.0
2006-03-02 10:35:00,51.12,51.12,51.04,51.04,6900.0,31.9804,31.9804,31.9304,31.9304,6900.0
2006-03-02 10:40:00,51.04,51.07,51.04,51.04,7800.0,31.9304,31.9491,31.9304,31.9304,7800.0
2006-03-02 10:45:00,51.05,51.07,51.03,51.03,14100.0,31.9366,31.9491,31.9241,31.9241,14100.0
2006-03-02 10:50:00,51.07,51.07,51.01,51.04,2900.0,31.9491,31.9491,31.9116,31.9304,2900.0
2006-03-02 10:55:00,51.04,51.13,51.04,51.09,8700.0,31.9304,31.9867,31.9304,31.9616,8700.0
2006-03-02 11:00:00,51.09,51.17,51.09,51.15,11300.0,31.9616,32.0117,31.9616,31.9992,11300.0
2006-03-02 11:05:00,51.15,51.15,51.08,51.11,23500.0,31.9992,31.9992,31.9554,31.9741,23500.0
2006-03-02 11:10:00,51.12,51.18,51.12,51.15,16200.0,31.9804,32.0179,31.9804,31.9992,16200.0
2006-03-02 11:15:00,51.16,51.19,51.1,51.15,9200.0,32.0054,32.0242,31.9679,31.9992,9200.0
2006-03-02 11:20:00,51.1,51.12,51.1,51.11,13100.0,31.9679,31.9804,31.9679,31.9741,13100.0
2006-03-02 11:25:00,51.11,51.12,51.11,51.11,4100.0,31.9741,31.9804,31.9741,31.9741,4100.0
2006-03-02 11:30:00,51.11,51.17,51.11,51.12,3000.0,31.9741,32.0117,31.9741,31.9804,3000.0
2006-03-02 11:35:00,51.12,51.19,51.12,51.16,6900.0,31.9804,32.0242,31.9804,32.0054,6900.0
2006-03-02 11:40:00,51.13,51.13,51.1,51.1,12400.0,31.9867,31.9867,31.9679,31.9679,12400.0
2006-03-02 11:45:00,51.11,51.15,51.1,51.14,6400.0,31.9741,31.9992,31.9679,31.9929,6400.0
2006-03-02 11:50:00,51.13,51.16,51.13,51.16,5300.0,31.9867,32.0054,31.9867,32.0054,5300.0
2006-03-02 11:55:00,51.16,51.16,51.1,51.13,5500.0,32.0054,32.0054,31.9679,31.9867,5500.0
2006-03-02 12:00:00,51.13,51.18,51.13,51.16,3000.0,31.9867,32.0179,31.9867,32.0054,3000.0
2006-03-02 12:05:00,51.15,51.15,51.12,51.13,8100.0,31.9992,31.9992,31.9804,31.9867,8100.0
2006-03-02 12:10:00,51.15,51.15,51.13,51.15,900.0,31.9992,31.9992,31.9867,31.9992,900.0
2006-03-02 12:15:00,51.14,51.2,51.11,51.15,23600.0,31.9929,32.0305,31.9741,31.9992,23600.0
2006-03-02 12:20:00,51.15,51.15,51.1,51.1,23000.0,31.9992,31.9992,31.9679,31.9679,23000.0
2006-03-02 12:25:00,51.11,51.12,51.1,51.12,11100.0,31.9741,31.9804,31.9679,31.9804,11100.0
2006-03-02 12:30:00,51.12,51.17,51.12,51.13,12400.0,31.9804,32.0117,31.9804,31.9867,12400.0
2006-03-02 12:35:00,51.13,51.15,51.11,51.15,10400.0,31.9867,31.9992,31.9741,31.9992,10400.0
2006-03-02 12:40:00,51.14,51.14,51.12,51.12,9300.0,31.9929,31.9929,31.9804,31.9804,9300.0
2006-03-02 12:45:00,51.12,51.17,51.11,51.11,14300.0,31.9804,32.0117,31.9741,31.9741,14300.0
2006-03-02 12:50:00,51.14,51.15,51.1,51.14,14500.0,31.9929,31.9992,31.9679,31.9929,14500.0
2006-03-02 12:55:00,51.15,51.18,51.15,51.16,16200.0,31.9992,32.0179,31.9992,32.0054,16200.0
2006-03-02 13:00:00,51.16,51.16,51.14,51.14,10600.0,32.0054,32.0054,31.9929,31.9929,10600.0
2006-03-02 13:05:00,51.15,51.19,51.15,51.15,12800.0,31.9992,32.0242,31.9992,31.9992,12800.0
2006-03-02 13:10:00,51.15,51.18,51.14,51.15,7800.0,31.9992,32.0179,31.9929,31.9992,7800.0
2006-03-02 13:15:00,51.14,51.18,51.14,51.15,9500.0,31.9929,32.0179,31.9929,31.9992,9500.0
2006-03-02 13:20:00,51.16,51.18,51.14,51.15,5300.0,32.0054,32.0179,31.9929,31.9992,5300.0
2006-03-02 13:25:00,51.16,51.18,51.16,51.18,3100.0,32.0054,32.0179,32.0054,32.0179,3100.0
2006-03-02 13:30:00,51.19,51.21,51.17,51.2,5200.0,32.0242,32.0367,32.0117,32.0305,5200.0
2006-03-02 13:35:00,51.21,51.23,51.19,51.19,10400.0,32.0367,32.0492,32.0242,32.0242,10400.0
2006-03-02 13:40:00,51.19,51.21,51.18,51.18,4200.0,32.0242,32.0367,32.0179,32.0179,4200.0
2006-03-02 13:45:00,51.19,51.26,51.18,51.25,5600.0,32.0242,32.068,32.0179,32.0617,5600.0
2006-03-02 13:50:00,51.26,51.28,51.26,51.28,3400.0,32.068,32.0805,32.068,32.0805,3400.0
2006-03-02 13:55:00,51.27,51.29,51.27,51.27,5400.0,32.0742,32.0868,32.0742,32.0742,5400.0
2006-03-02 14:00:00,51.25,51.32,51.25,51.28,13500.0,32.0617,32.1055,32.0617,32.0805,13500.0
2006-03-02 14:05:00,51.29,51.29,51.18,51.19,8800.0,32.0868,32.0868,32.0179,32.0242,8800.0
2006-03-02 14:10:00,51.19,51.22,51.18,51.18,4400.0,32.0242,32.043,32.0179,32.0179,4400.0
2006-03-02 14:15:00,51.19,51.22,51.18,51.21,6800.0,32.0242,32.043,32.0179,32.0367,6800.0
2006-03-02 14:20:00,51.2,51.21,51.13,51.16,10400.0,32.0305,32.0367,31.9867,32.0054,10400.0
2006-03-02 14:25:00,51.16,51.18,51.14,51.16,4200.0,32.0054,32.0179,31.9929,32.0054,4200.0
2006-03-02 14:30:00,51.15,51.22,51.15,51.2,4700.0,31.9992,32.043,31.9992,32.0305,4700.0
2006-03-02 14:35:00,51.21,51.23,51.19,51.22,15900.0,32.0367,32.0492,32.0242,32.043,15900.0
2006-03-02 14:40:00,51.22,51.23,51.22,51.23,3900.0,32.043,32.0492,32.043,32.0492,3900.0
2006-03-02 14:45:00,51.22,51.24,51.22,51.24,7200.0,32.043,32.0555,32.043,32.0555,7200.0
2006-03-02 14:50:00,51.22,51.23,51.22,51.22,7300.0,32.043,32.0492,32.043,32.043,7300.0
2006-03-02 14:55:00,51.22,51.24,51.22,51.23,9400.0,32.043,32.0555,32.043,32.0492,9400.0
2006-03-02 15:00:00,51.25,51.3,51.23,51.27,9100.0,32.0617,32.093,32.0492,32.0742,9100.0
2006-03-02 15:05:00,51.26,51.31,51.25,51.3,7000.0,32.068,32.0993,32.0617,32.093,7000.0
2006-03-02 15:10:00,51.3,51.34,51.28,51.34,15700.0,32.093,32.118,32.0805,32.118,15700.0
2006-03-02 15:15:00,51.33,51.39,51.32,51.37,8000.0,32.1118,32.1493,32.1055,32.1368,8000.0
2006-03-02 15:20:00,51.35,51.41,51.34,51.41,24100.0,32.1243,32.1618,32.118,32.1618,24100.0
2006-03-02 15:25:00,51.4,51.46,51.4,51.42,15800.0,32.1556,32.1931,32.1556,32.1681,15800.0
2006-03-02 15:30:00,51.41,51.41,51.3,51.32,9800.0,32.1618,32.1618,32.093,32.1055,9800.0
2006-03-02 15:35:00,51.31,51.34,51.29,51.29,12600.0,32.0993,32.118,32.0868,32.0868,12600.0
2006-03-02 15:40:00,51.29,51.29,51.23,51.23,13500.0,32.0868,32.0868,32.0492,32.0492,13500.0
2006-03-02 15:45:00,51.23,51.23,51.19,51.21,14400.0,32.0492,32.0492,32.0242,32.0367,14400.0
2006-03-02 15:50:00,51.21,51.24,51.18,51.24,17100.0,32.0367,32.0555,32.0179,32.0555,17100.0
2006-03-02 15:55:00,51.23,51.25,51.22,51.24,26500.0,32.0492,32.0617,32.043,32.0555,26500.0
2006-03-03 09:30:00,51.04,51.13,51.0,51.05,18900.0,31.9304,31.9867,31.9053,31.9366,18900.0
2006-03-03 09:35:00,51.01,51.13,51.0,51.03,6500.0,31.9116,31.9867,31.9053,31.9241,6500.0
2006-03-03 09:40:00,51.03,51.12,51.0,51.08,18100.0,31.9241,31.9804,31.9053,31.9554,18100.0
2006-03-03 09:45:00,51.08,51.09,50.97,50.97,13000.0,31.9554,31.9616,31.8866,31.8866,13000.0
2006-03-03 09:50:00,50.97,51.09,50.8,50.97,25600.0,31.8866,31.9616,31.7802,31.8866,25600.0
2006-03-03 09:55:00,50.97,51.01,50.92,50.92,22700.0,31.8866,31.9116,31.8553,31.8553,22700.0
2006-03-03 10:00:00,50.92,50.93,50.8,50.82,24100.0,31.8553,31.8615,31.7802,31.7927,24100.0
2006-03-03 10:05:00,50.84,50.92,50.8,50.83,12500.0,31.8052,31.8553,31.7802,31.799,12500.0
2006-03-03 10:10:00,50.83,50.89,50.79,50.87,10800.0,31.799,31.8365,31.774,31.824,10800.0
2006-03-03 10:15:00,50.88,50.91,50.83,50.87,9300.0,31.8303,31.849,31.799,31.824,9300.0
2006-03-03 10:20:00,50.9,50.98,50.88,50.95,18500.0,31.8428,31.8928,31.8303,31.8741,18500.0
2006-03-03 10:25:00,50.94,51.0,50.93,50.96,21700.0,31.8678,31.9053,31.8615,31.8803,21700.0
2006-03-03 10:30:00,50.98,51.0,50.95,50.96,11800.0,31.8928,31.9053,31.8741,31.8803,11800.0
2006-03-03 10:35:00,50.96,50.96,50.93,50.96,10700.0,31.8803,31.8803,31.8615,31.8803,10700.0
2006-03-03 10:40:00,50.96,51.15,50.96,51.09,33200.0,31.8803,31.9992,31.8803,31.9616,33200.0
2006-03-03 10:45:00,51.1,51.1,51.05,51.05,3800.0,31.9679,31.9679,31.9366,31.9366,3800.0
2006-03-03 10:50:00,51.07,51.18,51.07,51.13,11200.0,31.9491,32.0179,31.9491,31.9867,11200.0
2006-03-03 10:55:00,51.13,51.25,51.13,51.19,9200.0,31.9867,32.0617,31.9867,32.0242,9200.0
2006-03-03 11:00:00,51.19,51.22,51.15,51.19,7700.0,32.0242,32.043,31.9992,32.0242,7700.0
2006-03-03 11:05:00,51.19,51.2,51.07,51.07,6100.0,32.0242,32.0305,31.9491,31.9491,6100.0
2006-03-03 11:10:00,51.07,51.08,51.0,51.0,17000.0,31.9491,31.9554,31.9053,31.9053,17000.0
2006-03-03 11:15:00,51.01,51.02,50.98,50.99,8500.0,31.9116,31.9178,31.8928,31.8991,8500.0
2006-03-03 11:20:00,50.99,51.03,50.99,51.03,9900.0,31.8991,31.9241,31.8991,31.9241,9900.0
2006-03-03 11:25:00,51.04,51.09,51.04,51.06,23000.0,31.9304,31.9616,31.9304,31.9429,23000.0
2006-03-03 11:30:00,51.05,51.06,51.05,51.05,29600.0,31.9366,31.9429,31.9366,31.9366,29600.0
2006-03-03 11:35:00,51.05,51.1,51.05,51.09,9300.0,31.9366,31.9679,31.9366,31.9616,9300.0
2006-03-03 11:40:00,51.1,51.1,51.09,51.09,14300.0,31.9679,31.9679,31.9616,31.9616,14300.0
2006-03-03 11:45:00,51.1,51.15,51.1,51.13,64100.0,31.9679,31.9992,31.9679,31.9867,64100.0
2006-03-03 11:50:00,51.13,51.16,51.13,51.16,3100.0,31.9867,32.0054,31.9867,32.0054,3100.0
2006-03-03 11:55:00,51.16,51.18,51.14,51.14,5400.0,32.0054,32.0179,31.9929,31.9929,5400.0
2006-03-03 12:00:00,51.13,51.19,51.11,51.18,7500.0,31.9867,32.0242,31.9741,32.0179,7500.0
2006-03-03 12:05:00,51.18,51.2,51.16,51.2,5000.0,32.0179,32.0305,32.0054,32.0305,5000.0
2006-03-03 12:10:00,51.2,51.24,51.19,51.19,13000.0,32.0305,32.0555,32.0242,32.0242,13000.0
2006-03-03 12:15:00,51.19,51.2,51.15,51.19,6500.0,32.0242,32.0305,31.9992,32.0242,6500.0
2006-03-03 12:20:00,51.19,51.29,51.17,51.25,9300.0,32.0242,32.0868,32.0117,32.0617,9300.0
2006-03-03 12:25:00,51.24,51.35,51.21,51.3,10300.0,32.0555,32.1243,32.0367,32.093,10300.0
2006-03-03 12:30:00,51.32,51.32,51.22,51.23,3200.0,32.1055,32.1055,32.043,32.0492,3200.0
2006-03-03 12:35:00,51.23,51.23,51.15,51.15,14900.0,32.0492,32.0492,31.9992,31.9992,14900.0
2006-03-03 12:40:00,51.16,51.27,51.15,51.27,21100.0,32.0054,32.0742,31.9992,32.0742,21100.0
2006-03-03 12:45:00,51.23,51.27,51.17,51.17,14600.0,32.0492,32.0742,32.0117,32.0117,14600.0
2006-03-03 12:50:00,51.17,51.2,51.17,51.17,6100.0,32.0117,32.0305,32.0117,32.0117,6100.0
2006-03-03 12:55:00,51.17,51.17,51.11,51.11,13000.0,32.0117,32.0117,31.9741,31.9741,13000.0
2006-03-03 13:00:00,51.08,51.09,51.03,51.05,19700.0,31.9554,31.9616,31.9241,31.9366,19700.0
2006-03-03 13:05:00,51.04,51.12,51.04,51.12,10400.0,31.9304,31.9804,31.9304,31.9804,10400.0
2006-03-03 13:10:00,51.13,51.15,51.1,51.12,11300.0,31.9867,31.9992,31.9679,31.9804,11300.0
2006-03-03 13:15:00,51.12,51.17,51.11,51.13,10800.0,31.9804,32.0117,31.9741,31.9867,10800.0
2006-03-03 13:20:00,51.13,51.16,51.13,51.14,7000.0,31.9867,32.0054,31.9867,31.9929,7000.0
2006-03-03 13:25:00,51.14,51.25,51.14,51.25,7000.0,31.9929,32.0617,31.9929,32.0617,7000.0
2006-03-03 13:30:00,51.25,51.27,51.22,51.26,9100.0,32.0617,32.0742,32.043,32.068,9100.0
2006-03-03 13:35:00,51.27,51.33,51.23,51.23,13900.0,32.0742,32.1118,32.0492,32.0492,13900.0
2006-03-03 13:40:00,51.22,51.27,51.22,51.27,5700.0,32.043,32.0742,32.043,32.0742,5700.0
2006-03-03 13:45:00,51.28,51.39,51.28,51.34,7700.0,32.0805,32.1493,32.0805,32.118,7700.0
2006-03-03 13:50:00,51.34,51.4,51.34,51.4,6700.0,32.118,32.1556,32.118,32.1556,6700.0
2006-03-03 13:55:00,51.4,51.41,51.32,51.32,6600.0,32.1556,32.1618,32.1055,32.1055,6600.0
2006-03-03 14:00:00,51.32,51.37,51.32,51.37,6900.0,32.1055,32.1368,32.1055,32.1368,6900.0
2006-03-03 14:05:00,51.41,51.42,51.3,51.36,9000.0,32.1618,32.1681,32.093,32.1305,9000.0
2006-03-03 14:10:00,51.35,51.37,51.31,51.37,21500.0,32.1243,32.1368,32.0993,32.1368,21500.0
2006-03-03 14:15:00,51.35,51.37,51.27,51.28,23500.0,32.1243,32.1368,32.0742,32.0805,23500.0
2006-03-03 14:20:00,51.27,51.3,51.27,51.29,6300.0,32.0742,32.093,32.0742,32.0868,6300.0
2006-03-03 14:25:00,51.31,51.33,51.29,51.31,4000.0,32.0993,32.1118,32.0868,32.0993,4000.0
2006-03-03 14:30:00,51.32,51.32,51.27,51.3,8200.0,32.1055,32.1055,32.0742,32.093,8200.0
2006-03-03 14:35:00,51.32,51.38,51.3,51.35,8500.0,32.1055,32.1431,32.093,32.1243,8500.0
2006-03-03 14:40:00,51.35,51.38,51.28,51.38,15800.0,32.1243,32.1431,32.0805,32.1431,15800.0
2006-03-03 14:45:00,51.32,51.35,51.32,51.32,6500.0,32.1055,32.1243,32.1055,32.1055,6500.0
2006-03-03 14:50:00,51.34,51.4,51.34,51.35,16600.0,32.118,32.1556,32.118,32.1243,16600.0
2006-03-03 14:55:00,51.36,51.36,51.33,51.35,5800.0,32.1305,32.1305,32.1118,32.1243,5800.0
2006-03-03 15:00:00,51.35,51.36,51.25,51.25,8500.0,32.1243,32.1305,32.0617,32.0617,8500.0
2006-03-03 15:05:00,51.25,51.26,51.2,51.21,13000.0,32.0617,32.068,32.0305,32.0367,13000.0
2006-03-03 15:10:00,51.23,51.31,51.23,51.3,6400.0,32.0492,32.0993,32.0492,32.093,6400.0
2006-03-03 15:15:00,51.31,51.31,51.2,51.24,12400.0,32.0993,32.0993,32.0305,32.0555,12400.0
2006-03-03 15:20:00,51.25,51.25,51.21,51.21,11000.0,32.0617,32.0617,32.0367,32.0367,11000.0
2006-03-03 15:25:00,51.23,51.23,51.18,51.2,12800.0,32.0492,32.0492,32.0179,32.0305,12800.0
2006-03-03 15:30:00,51.17,51.2,51.14,51.19,27800.0,32.0117,32.0305,31.9929,32.0242,27800.0
2006-03-03 15:35:00,51.17,51.27,51.16,51.27,18700.0,32.0117,32.0742,32.0054,32.0742,18700.0
2006-03-03 15:40:00,51.26,51.27,51.22,51.22,17500.0,32.068,32.0742,32.043,32.043,17500.0
2006-03-03 15:45:00,51.23,51.25,51.22,51.25,19600.0,32.0492,32.0617,32.043,32.0617,19600.0
2006-03-03 15:50:00,51.25,51.27,51.2,51.21,30200.0,32.0617,32.0742,32.0305,32.0367,30200.0
2006-03-03 15:55:00,51.22,51.23,51.21,51.23,16500.0,32.043,32.0492,32.0367,32.0492,16500.0
2006-03-06 09:30:00,51.35,51.44,51.35,51.44,20300.0,32.1243,32.1806,32.1243,32.1806,20300.0
2006-03-06 09:35:00,51.4,51.4,51.19,51.28,10700.0,32.1556,32.1556,32.0242,32.0805,10700.0
2006-03-06 09:40:00,51.29,51.36,51.25,51.35,9000.0,32.0868,32.1305,32.0617,32.1243,9000.0
2006-03-06 09:45:00,51.33,51.36,51.26,51.3,16000.0,32.1118,32.1305,32.068,32.093,16000.0
2006-03-06 09:50:00,51.3,51.33,51.19,51.19,31700.0,32.093,32.1118,32.0242,32.0242,31700.0
2006-03-06 09:55:00,51.18,51.22,51.17,51.22,4300.0,32.0179,32.043,32.0117,32.043,4300.0
2006-03-06 10:00:00,51.22,51.37,51.18,51.2,25500.0,32.043,32.1368,32.0179,32.0305,25500.0
2006-03-06 10:05:00,51.21,51.25,51.2,51.2,4500.0,32.0367,32.0617,32.0305,32.0305,4500.0
2006-03-06 10:10:00,51.23,51.31,51.23,51.27,3200.0,32.0492,32.0993,32.0492,32.0742,3200.0
2006-03-06 10:15:00,51.29,51.39,51.29,51.34,15900.0,32.0868,32.1493,32.0868,32.118,15900.0
2006-03-06 10:20:00,51.34,51.4,51.29,51.33,11300.0,32.118,32.1556,32.0868,32.1118,11300.0
2006-03-06 10:25:00,51.33,51.41,51.33,51.38,4000.0,32.1118,32.1618,32.1118,32.1431,4000.0
2006-03-06 10:30:00,51.4,51.5,51.4,51.49,18000.0,32.1556,32.2181,32.1556,32.2119,18000.0
2006-03-06 10:35:00,51.5,51.62,51.45,51.56,14700.0,32.2181,32.2932,32.1869,32.2557,14700.0
2006-03-06 10:40:00,51.59,51.64,51.59,51.62,18100.0,32.2744,32.3057,32.2744,32.2932,18100.0
2006-03-06 10:45:00,51.61,51.68,51.6,51.66,13600.0,32.2869,32.3307,32.2807,32.3182,13600.0
2006-03-06 10:50:00,51.67,51.67,51.65,51.66,12400.0,32.3245,32.3245,32.312,32.3182,12400.0
2006-03-06 10:55:00,51.66,51.75,51.65,51.75,11100.0,32.3182,32.3745,32.312,32.3745,11100.0
2006-03-06 11:00:00,51.75,51.8,51.7,51.79,9500.0,32.3745,32.4058,32.3433,32.3996,9500.0
2006-03-06 11:05:00,51.78,51.8,51.77,51.78,6100.0,32.3933,32.4058,32.387,32.3933,6100.0
2006-03-06 11:10:00,51.78,51.81,51.78,51.81,13000.0,32.3933,32.4121,32.3933,32.4121,13000.0
2006-03-06 11:15:00,51.8,51.82,51.78,51.78,10800.0,32.4058,32.4183,32.3933,32.3933,10800.0
2006-03-06 11:20:00,51.78,51.78,51.75,51.76,13100.0,32.3933,32.3933,32.3745,32.3808,13100.0
2006-03-06 11:25:00,51.75,51.85,51.7,51.81,33500.0,32.3745,32.4371,32.3433,32.4121,33500.0
2006-03-06 11:30:00,51.83,51.89,51.83,51.83,6100.0,32.4246,32.4621,32.4246,32.4246,6100.0
2006-03-06 11:35:00,51.82,51.83,51.81,51.81,4600.0,32.4183,32.4246,32.4121,32.4121,4600.0
2006-03-06 11:40:00,51.81,51.83,51.79,51.81,8100.0,32.4121,32.4246,32.3996,32.4121,8100.0
2006-03-06 11:45:00,51.8,51.82,51.74,51.75,7200.0,32.4058,32.4183,32.3683,32.3745,7200.0
2006-03-06 11:50:00,51.74,51.77,51.72,51.77,5500.0,32.3683,32.387,32.3558,32.387,5500.0
2006-03-06 11:55:00,51.77,51.77,51.69,51.7,18600.0,32.387,32.387,32.337,32.3433,18600.0
2006-03-06 12:00:00,51.69,51.69,51.62,51.62,24900.0,32.337,32.337,32.2932,32.2932,24900.0
2006-03-06 12:05:00,51.62,51.68,51.61,51.68,9400.0,32.2932,32.3307,32.2869,32.3307,9400.0
2006-03-06 12:10:00,51.68,51.73,51.67,51.7,23400.0,32.3307,32.362,32.3245,32.3433,23400.0
2006-03-06 12:15:00,51.7,51.75,51.67,51.67,15700.0,32.3433,32.3745,32.3245,32.3245,15700.0
2006-03-06 12:20:00,51.67,51.67,51.62,51.62,5800.0,32.3245,32.3245,32.2932,32.2932,5800.0
2006-03-06 12:25:00,51.61,51.72,51.61,51.72,10000.0,32.2869,32.3558,32.2869,32.3558,10000.0
2006-03-06 12:30:00,51.71,51.73,51.7,51.73,15700.0,32.3495,32.362,32.3433,32.362,15700.0
2006-03-06 12:35:00,51.73,51.73,51.71,51.71,16800.0,32.362,32.362,32.3495,32.3495,16800.0
2006-03-06 12:40:00,51.71,51.72,51.71,51.71,12900.0,32.3495,32.3558,32.3495,32.3495,12900.0
2006-03-06 12:45:00,51.71,51.72,51.71,51.72,6500.0,32.3495,32.3558,32.3495,32.3558,6500.0
2006-03-06 12:50:00,51.73,51.76,51.71,51.75,13500.0,32.362,32.3808,32.3495,32.3745,13500.0
2006-03-06 12:55:00,51.76,51.76,51.75,51.75,1900.0,32.3808,32.3808,32.3745,32.3745,1900.0
2006-03-06 13:00:00,51.74,51.78,51.74,51.78,800.0,32.3683,32.3933,32.3683,32.3933,800.0
2006-03-06 13:05:00,51.78,51.81,51.77,51.77,3300.0,32.3933,32.4121,32.387,32.387,3300.0
2006-03-06 13:10:00,51.76,51.82,51.76,51.82,3100.0,32.3808,32.4183,32.3808,32.4183,3100.0
2006-03-06 13:15:00,51.8,51.83,51.79,51.82,4600.0,32.4058,32.4246,32.3996,32.4183,4600.0
2006-03-06 13:20:00,51.79,51.85,51.79,51.85,4400.0,32.3996,32.4371,32.3996,32.4371,4400.0
2006-03-06 13:25:00,51.82,51.89,51.82,51.86,9200.0,32.4183,32.4621,32.4183,32.4433,9200.0
2006-03-06 13:30:00,51.85,51.85,51.7,51.72,9500.0,32.4371,32.4371,32.3433,32.3558,9500.0
2006-03-06 13:35:00,51.7,51.74,51.65,51.67,4400.0,32.3433,32.3683,32.312,32.3245,4400.0
2006-03-06 13:40:00,51.66,51.66,51.61,51.66,18200.0,32.3182,32.3182,32.2869,32.3182,18200.0
2006-03-06 13:45:00,51.65,51.66,51.6,51.6,4400.0,32.312,32.3182,32.2807,32.2807,4400.0
2006-03-06 13:50:00,51.6,51.6,51.53,51.56,5400.0,32.2807,32.2807,32.2369,32.2557,5400.0
2006-03-06 13:55:00,51.55,51.57,51.55,51.55,11700.0,32.2494,32.2619,32.2494,32.2494,11700.0
2006-03-06 14:00:00,51.55,51.62,51.54,51.62,14200.0,32.2494,32.2932,32.2432,32.2932,14200.0
2006-03-06 14:05:00,51.6,51.6,51.5,51.51,16900.0,32.2807,32.2807,32.2181,32.2244,16900.0
2006-03-06 14:10:00,51.51,51.54,51.48,51.49,7600.0,32.2244,32.2432,32.2056,32.2119,7600.0
2006-03-06 14:15:00,51.5,51.51,51.43,51.5,6300.0,32.2181,32.2244,32.1743,32.2181,6300.0
2006-03-06 14:20:00,51.5,51.51,51.42,51.42,6700.0,32.2181,32.2244,32.1681,32.1681,6700.0
2006-03-06 14:25:00,51.44,51.5,51.44,51.5,7200.0,32.1806,32.2181,32.1806,32.2181,7200.0
2006-03-06 14:30:00,51.49,51.51,51.49,51.51,3400.0,32.2119,32.2244,32.2119,32.2244,3400.0
2006-03-06 14:35:00,51.52,51.61,51.52,51.58,7100.0,32.2306,32.2869,32.2306,32.2682,7100.0
2006-03-06 14:40:00,51.58,51.58,51.56,51.56,3900.0,32.2682,32.2682,32.2557,32.2557,3900.0
2006-03-06 14:45:00,51.55,51.56,51.53,51.53,3500.0,32.2494,32.2557,32.2369,32.2369,3500.0
2006-03-06 14:50:00,51.55,51.6,51.53,51.55,8800.0,32.2494,32.2807,32.2369,32.2494,8800.0
2006-03-06 14:55:00,51.55,51.59,51.49,51.49,18900.0,32.2494,32.2744,32.2119,32.2119,18900.0
2006-03-06 15:00:00,51.49,51.52,51.46,51.5,15500.0,32.2119,32.2306,32.1931,32.2181,15500.0
2006-03-06 15:05:00,51.51,51.52,51.44,51.5,11600.0,32.2244,32.2306,32.1806,32.2181,11600.0
2006-03-06 15:10:00,51.49,51.49,51.45,51.45,5700.0,32.2119,32.2119,32.1869,32.1869,5700.0
2006-03-06 15:15:00,51.44,51.49,51.43,51.49,7300.0,32.1806,32.2119,32.1743,32.2119,7300.0
2006-03-06 15:20:00,51.48,51.49,51.46,51.48,10300.0,32.2056,32.2119,32.1931,32.2056,10300.0
2006-03-06 15:25:00,51.51,51.55,51.5,51.51,35300.0,32.2244,32.2494,32.2181,32.2244,35300.0
2006-03-06 15:30:00,51.51,51.53,51.48,51.48,9200.0,32.2244,32.2369,32.2056,32.2056,9200.0
2006-03-06 15:35:00,51.49,51.49,51.38,51.38,24900.0,32.2119,32.2119,32.1431,32.1431,24900.0
2006-03-06 15:40:00,51.39,51.4,51.33,51.36,14100.0,32.1493,32.1556,32.1118,32.1305,14100.0
2006-03-06 15:45:00,51.36,51.4,51.35,51.36,7800.0,32.1305,32.1556,32.1243,32.1305,7800.0
2006-03-06 15:50:00,51.37,51.41,51.36,51.38,8000.0,32.1368,32.1618,32.1305,32.1431,8000.0
2006-03-06 15:55:00,51.39,51.41,51.38,51.4,42500.0,32.1493,32.1618,32.1431,32.1556,42500.0
2006-03-07 09:30:00,51.5,51.5,51.5,51.5,10900.0,32.2181,32.2181,32.2181,32.2181,10900.0
2006-03-07 09:35:00,51.44,51.55,51.37,51.47,31800.0,32.1806,32.2494,32.1368,32.1994,31800.0
2006-03-07 09:40:00,51.53,51.7,51.47,51.67,24200.0,32.2369,32.3433,32.1994,32.3245,24200.0
2006-03-07 09:45:00,51.69,51.71,51.58,51.61,36100.0,32.337,32.3495,32.2682,32.2869,36100.0
2006-03-07 09:50:00,51.65,51.73,51.6,51.73,50400.0,32.312,32.362,32.2807,32.362,50400.0
2006-03-07 09:55:00,51.7,51.87,51.68,51.77,36000.0,32.3433,32.4496,32.3307,32.387,36000.0
2006-03-07 10:00:00,51.79,51.8,51.72,51.78,13500.0,32.3996,32.4058,32.3558,32.3933,13500.0
2006-03-07 10:05:00,51.78,51.94,51.78,51.89,38200.0,32.3933,32.4934,32.3933,32.4621,38200.0
2006-03-07 10:10:00,51.89,51.89,51.81,51.84,3700.0,32.4621,32.4621,32.4121,32.4308,3700.0
2006-03-07 10:15:00,51.84,51.87,51.83,51.85,25700.0,32.4308,32.4496,32.4246,32.4371,25700.0
2006-03-07 10:20:00,51.86,51.89,51.84,51.87,10000.0,32.4433,32.4621,32.4308,32.4496,10000.0
2006-03-07 10:25:00,51.86,51.86,51.76,51.77,12600.0,32.4433,32.4433,32.3808,32.387,12600.0
2006-03-07 10:30:00,51.79,51.81,51.77,51.79,10200.0,32.3996,32.4121,32.387,32.3996,10200.0
2006-03-07 10:35:00,51.77,51.78,51.71,51.72,9900.0,32.387,32.3933,32.3495,32.3558,9900.0
2006-03-07 10:40:00,51.71,51.72,51.64,51.64,5100.0,32.3495,32.3558,32.3057,32.3057,5100.0
2006-03-07 10:45:00,51.64,51.66,51.63,51.66,3000.0,32.3057,32.3182,32.2995,32.3182,3000.0
2006-03-07 10:50:00,51.66,51.71,51.65,51.66,7900.0,32.3182,32.3495,32.312,32.3182,7900.0
2006-03-07 10:55:00,51.66,51.66,51.65,51.65,2100.0,32.3182,32.3182,32.312,32.312,2100.0
2006-03-07 11:00:00,51.65,51.7,51.65,51.7,7200.0,32.312,32.3433,32.312,32.3433,7200.0
2006-03-07 11:05:00,51.68,51.7,51.64,51.7,5500.0,32.3307,32.3433,32.3057,32.3433,5500.0
2006-03-07 11:10:00,51.68,51.7,51.65,51.65,4100.0,32.3307,32.3433,32.312,32.312,4100.0
2006-03-07 11:15:00,51.65,51.66,51.61,51.61,5100.0,32.312,32.3182,32.2869,32.2869,5100.0
2006-03-07 11:20:00,51.63,51.64,51.62,51.63,5900.0,32.2995,32.3057,32.2932,32.2995,5900.0
2006-03-07 11:25:00,51.64,51.65,51.62,51.64,5100.0,32.3057,32.312,32.2932,32.3057,5100.0
2006-03-07 11:30:00,51.63,51.63,51.59,51.59,39400.0,32.2995,32.2995,32.2744,32.2744,39400.0
2006-03-07 11:35:00,51.58,51.58,51.54,51.58,8800.0,32.2682,32.2682,32.2432,32.2682,8800.0
2006-03-07 11:40:00,51.58,51.63,51.5,51.5,27400.0,32.2682,32.2995,32.2181,32.2181,27400.0
2006-03-07 11:45:00,51.51,51.68,51.5,51.68,14700.0,32.2244,32.3307,32.2181,32.3307,14700.0
2006-03-07 11:50:00,51.68,51.79,51.68,51.79,6300.0,32.3307,32.3996,32.3307,32.3996,6300.0
2006-03-07 11:55:00,51.75,51.75,51.73,51.73,2100.0,32.3745,32.3745,32.362,32.362,2100.0
2006-03-07 12:00:00,51.73,51.87,51.73,51.87,7400.0,32.362,32.4496,32.362,32.4496,7400.0
2006-03-07 12:05:00,51.86,51.86,51.77,51.77,7400.0,32.4433,32.4433,32.387,32.387,7400.0
2006-03-07 12:10:00,51.76,51.76,51.68,51.7,4500.0,32.3808,32.3808,32.3307,32.3433,4500.0
2006-03-07 12:15:00,51.7,51.7,51.67,51.67,2300.0,32.3433,32.3433,32.3245,32.3245,2300.0
2006-03-07 12:20:00,51.66,51.69,51.64,51.67,4100.0,32.3182,32.337,32.3057,32.3245,4100.0
2006-03-07 12:25:00,51.67,51.67,51.62,51.62,6000.0,32.3245,32.3245,32.2932,32.2932,6000.0
2006-03-07 12:30:00,51.63,51.65,51.63,51.64,3600.0,32.2995,32.312,32.2995,32.3057,3600.0
2006-03-07 12:35:00,51.64,51.64,51.6,51.61,4100.0,32.3057,32.3057,32.2807,32.2869,4100.0
2006-03-07 12:40:00,51.61,51.64,51.59,51.59,4500.0,32.2869,32.3057,32.2744,32.2744,4500.0
2006-03-07 12:45:00,51.61,51.62,51.54,51.56,45800.0,32.2869,32.2932,32.2432,32.2557,45800.0
2006-03-07 12:50:00,51.57,51.58,51.57,51.58,1400.0,32.2619,32.2682,32.2619,32.2682,1400.0
2006-03-07 12:55:00,51.57,51.59,51.56,51.56,4100.0,32.2619,32.2744,32.2557,32.2557,4100.0
2006-03-07 13:00:00,51.57,51.61,51.55,51.58,54100.0,32.2619,32.2869,32.2494,32.2682,54100.0
2006-03-07 13:05:00,51.58,51.59,51.55,51.55,2800.0,32.2682,32.2744,32.2494,32.2494,2800.0
2006-03-07 13:10:00,51.56,51.57,51.54,51.56,3600.0,32.2557,32.2619,32.2432,32.2557,3600.0
2006-03-07 13:15:00,51.57,51.58,51.53,51.53,2000.0,32.2619,32.2682,32.2369,32.2369,2000.0
2006-03-07 13:20:00,51.54,51.56,51.54,51.55,2200.0,32.2432,32.2557,32.2432,32.2494,2200.0
2006-03-07 13:25:00,51.56,51.59,51.56,51.56,2900.0,32.2557,32.2744,32.2557,32.2557,2900.0
2006-03-07 13:30:00,51.58,51.63,51.58,51.61,4300.0,32.2682,32.2995,32.2682,32.2869,4300.0
2006-03-07 13:35:00,51.62,51.63,51.56,51.56,6100.0,32.2932,32.2995,32.2557,32.2557,6100.0
2006-03-07 13:40:00,51.56,51.59,51.56,51.57,1600.0,32.2557,32.2744,32.2557,32.2619,1600.0
2006-03-07 13:45:00,51.58,51.6,51.58,51.6,2600.0,32.2682,32.2807,32.2682,32.2807,2600.0
2006-03-07 13:50:00,51.59,51.65,51.59,51.61,5200.0,32.2744,32.312,32.2744,32.2869,5200.0
2006-03-07 13:55:00,51.62,51.66,51.6,51.6,6600.0,32.2932,32.3182,32.2807,32.2807,6600.0
2006-03-07 14:00:00,51.6,51.6,51.58,51.58,13900.0,32.2807,32.2807,32.2682,32.2682,13900.0
2006-03-07 14:05:00,51.58,51.59,51.58,51.58,52500.0,32.2682,32.2744,32.2682,32.2682,52500.0
2006-03-07 14:10:00,51.57,51.61,51.56,51.6,18700.0,32.2619,32.2869,32.2557,32.2807,18700.0
2006-03-07 14:15:00,51.6,51.62,51.6,51.61,4200.0,32.2807,32.2932,32.2807,32.2869,4200.0
2006-03-07 14:20:00,51.61,51.62,51.6,51.61,7700.0,32.2869,32.2932,32.2807,32.2869,7700.0
2006-03-07 14:25:00,51.61,51.63,51.6,51.6,7500.0,32.2869,32.2995,32.2807,32.2807,7500.0
2006-03-07 14:30:00,51.6,51.64,51.6,51.62,5600.0,32.2807,32.3057,32.2807,32.2932,5600.0
2006-03-07 14:35:00,51.62,51.65,51.61,51.65,5000.0,32.2932,32.312,32.2869,32.312,5000.0
2006-03-07 14:40:00,51.67,51.73,51.67,51.7,4100.0,32.3245,32.362,32.3245,32.3433,4100.0
2006-03-07 14:45:00,51.68,51.68,51.62,51.65,8800.0,32.3307,32.3307,32.2932,32.312,8800.0
2006-03-07 14:50:00,51.66,51.72,51.64,51.72,23900.0,32.3182,32.3558,32.3057,32.3558,23900.0
2006-03-07 14:55:00,51.72,51.84,51.72,51.74,7900.0,32.3558,32.4308,32.3558,32.3683,7900.0
2006-03-07 15:00:00,51.75,51.75,51.68,51.72,10800.0,32.3745,32.3745,32.3307,32.3558,10800.0
2006-03-07 15:05:00,51.71,51.74,51.67,51.67,10700.0,32.3495,32.3683,32.3245,32.3245,10700.0
2006-03-07 15:10:00,51.68,51.74,51.68,51.7,8800.0,32.3307,32.3683,32.3307,32.3433,8800.0
2006-03-07 15:15:00,51.71,51.71,51.65,51.68,6100.0,32.3495,32.3495,32.312,32.3307,6100.0
2006-03-07 15:20:00,51.66,51.71,51.65,51.69,11000.0,32.3182,32.3495,32.312,32.337,11000.0
2006-03-07 15:25:00,51.69,51.78,51.69,51.77,34800.0,32.337,32.3933,32.337,32.387,34800.0
2006-03-07 15:30:00,51.77,51.8,51.75,51.76,44700.0,32.387,32.4058,32.3745,32.3808,44700.0
2006-03-07 15:35:00,51.76,51.77,51.73,51.74,19000.0,32.3808,32.387,32.362,32.3683,19000.0
2006-03-07 15:40:00,51.74,51.78,51.7,51.71,14100.0,32.3683,32.3933,32.3433,32.3495,14100.0
2006-03-07 15:45:00,51.71,51.74,51.71,51.74,14500.0,32.3495,32.3683,32.3495,32.3683,14500.0
2006-03-07 15:50:00,51.74,51.79,51.73,51.77,13500.0,32.3683,32.3996,32.362,32.387,13500.0
2006-03-07 15:55:00,51.76,51.77,51.73,51.75,16400.0,32.3808,32.387,32.362,32.3745,16400.0
2006-03-08 09:30:00,51.8,51.88,51.79,51.88,11400.0,32.4058,32.4559,32.3996,32.4559,11400.0
2006-03-08 09:35:00,51.85,52.0,51.75,52.0,10900.0,32.4371,32.5309,32.3745,32.5309,10900.0
2006-03-08 09:40:00,52.02,52.05,51.9,51.99,16100.0,32.5434,32.5622,32.4684,32.5247,16100.0
2006-03-08 09:45:00,51.99,52.29,51.99,52.25,38200.0,32.5247,32.7124,32.5247,32.6873,38200.0
2006-03-08 09:50:00,52.25,52.3,52.02,52.02,16200.0,32.6873,32.7186,32.5434,32.5434,16200.0
2006-03-08 09:55:00,52.01,52.28,51.96,52.27,17000.0,32.5372,32.7061,32.5059,32.6998,17000.0
2006-03-08 10:00:00,52.27,52.29,52.11,52.11,15500.0,32.6998,32.7124,32.5997,32.5997,15500.0
2006-03-08 10:05:00,52.11,52.18,52.1,52.11,7900.0,32.5997,32.6435,32.5935,32.5997,7900.0
2006-03-08 10:10:00,52.1,52.14,52.07,52.13,17200.0,32.5935,32.6185,32.5747,32.6123,17200.0
2006-03-08 10:15:00,52.13,52.16,52.13,52.16,13100.0,32.6123,32.631,32.6123,32.631,13100.0
2006-03-08 10:20:00,52.16,52.2,52.14,52.2,11300.0,32.631,32.656,32.6185,32.656,11300.0
2006-03-08 10:25:00,52.2,52.28,52.19,52.22,15800.0,32.656,32.7061,32.6498,32.6686,15800.0
2006-03-08 10:30:00,52.23,52.25,52.21,52.21,9800.0,32.6748,32.6873,32.6623,32.6623,9800.0
2006-03-08 10:35:00,52.2,52.24,52.15,52.15,13300.0,32.656,32.6811,32.6248,32.6248,13300.0
2006-03-08 10:40:00,52.15,52.15,52.0,52.0,12500.0,32.6248,32.6248,32.5309,32.5309,12500.0
2006-03-08 10:45:00,52.0,52.06,52.0,52.06,14500.0,32.5309,32.5685,32.5309,32.5685,14500.0
2006-03-08 10:50:00,52.05,52.15,52.03,52.14,5200.0,32.5622,32.6248,32.5497,32.6185,5200.0
2006-03-08 10:55:00,52.15,52.2,52.12,52.12,7400.0,32.6248,32.656,32.606,32.606,7400.0
2006-03-08 11:00:00,52.11,52.13,52.1,52.12,13600.0,32.5997,32.6123,32.5935,32.606,13600.0
2006-03-08 11:05:00,52.1,52.13,52.07,52.13,9800.0,32.5935,32.6123,32.5747,32.6123,9800.0
2006-03-08 11:10:00,52.1,52.15,52.09,52.13,3900.0,32.5935,32.6248,32.5872,32.6123,3900.0
2006-03-08 11:15:00,52.12,52.17,52.12,52.16,5700.0,32.606,32.6373,32.606,32.631,5700.0
2006-03-08 11:20:00,52.15,52.15,52.09,52.1,7700.0,32.6248,32.6248,32.5872,32.5935,7700.0
2006-03-08 11:25:00,52.12,52.13,52.1,52.13,3800.0,32.606,32.6123,32.5935,32.6123,3800.0
2006-03-08 11:30:00,52.11,52.16,52.1,52.16,10600.0,32.5997,32.631,32.5935,32.631,10600.0
2006-03-08 11:35:00,52.15,52.22,52.15,52.22,6000.0,32.6248,32.6686,32.6248,32.6686,6000.0
2006-03-08 11:40:00,52.18,52.2,52.12,52.12,3500.0,32.6435,32.656,32.606,32.606,3500.0
2006-03-08 11:45:00,52.12,52.16,52.08,52.08,13400.0,32.606,32.631,32.581,32.581,13400.0
2006-03-08 11:50:00,52.09,52.1,52.04,52.1,14200.0,32.5872,32.5935,32.556,32.5935,14200.0
2006-03-08 11:55:00,52.1,52.12,52.1,52.11,1700.0,32.5935,32.606,32.5935,32.5997,1700.0
2006-03-08 12:00:00,52.16,52.18,52.15,52.18,2900.0,32.631,32.6435,32.6248,32.6435,2900.0
2006-03-08 12:05:00,52.19,52.21,52.13,52.13,8400.0,32.6498,32.6623,32.6123,32.6123,8400.0
2006-03-08 12:10:00,52.13,52.14,52.07,52.1,12100.0,32.6123,32.6185,32.5747,32.5935,12100.0
2006-03-08 12:15:00,52.11,52.12,52.09,52.11,5900.0,32.5997,32.606,32.5872,32.5997,5900.0
2006-03-08 12:20:00,52.11,52.18,52.11,52.17,9700.0,32.5997,32.6435,32.5997,32.6373,9700.0
2006-03-08 12:25:00,52.19,52.19,52.16,52.17,5300.0,32.6498,32.6498,32.631,32.6373,5300.0
2006-03-08 12:30:00,52.18,52.21,52.18,52.21,11100.0,32.6435,32.6623,32.6435,32.6623,11100.0
2006-03-08 12:35:00,52.19,52.21,52.17,52.2,18100.0,32.6498,32.6623,32.6373,32.656,18100.0
2006-03-08 12:40:00,52.2,52.22,52.16,52.16,10900.0,32.656,32.6686,32.631,32.631,10900.0
2006-03-08 12:45:00,52.16,52.17,52.12,52.15,9900.0,32.631,32.6373,32.606,32.6248,9900.0
2006-03-08 12:50:00,52.16,52.2,52.14,52.2,28600.0,32.631,32.656,32.6185,32.656,28600.0
2006-03-08 12:55:00,52.22,52.22,52.14,52.18,22100.0,32.6686,32.6686,32.6185,32.6435,22100.0
2006-03-08 13:00:00,52.19,52.2,52.13,52.14,32400.0,32.6498,32.656,32.6123,32.6185,32400.0
2006-03-08 13:05:00,52.14,52.21,52.14,52.21,16400.0,32.6185,32.6623,32.6185,32.6623,16400.0
2006-03-08 13:10:00,52.22,52.26,52.21,52.24,6300.0,32.6686,32.6936,32.6623,32.6811,6300.0
2006-03-08 13:15:00,52.24,52.3,52.23,52.3,2900.0,32.6811,32.7186,32.6748,32.7186,2900.0
2006-03-08 13:20:00,52.3,52.33,52.26,52.32,7800.0,32.7186,32.7374,32.6936,32.7311,7800.0
2006-03-08 13:25:00,52.31,52.32,52.28,52.3,6300.0,32.7249,32.7311,32.7061,32.7186,6300.0
2006-03-08 13:30:00,52.3,52.32,52.2,52.2,15700.0,32.7186,32.7311,32.656,32.656,15700.0
2006-03-08 13:35:00,52.2,52.22,52.15,52.16,9700.0,32.656,32.6686,32.6248,32.631,9700.0
2006-03-08 13:40:00,52.16,52.19,52.16,52.19,9700.0,32.631,32.6498,32.631,32.6498,9700.0
2006-03-08 13:45:00,52.18,52.21,52.17,52.2,7400.0,32.6435,32.6623,32.6373,32.656,7400.0
2006-03-08 13:50:00,52.21,52.21,52.17,52.19,14800.0,32.6623,32.6623,32.6373,32.6498,14800.0
2006-03-08 13:55:00,52.21,52.22,52.2,52.2,6600.0,32.6623,32.6686,32.656,32.656,6600.0
2006-03-08 14:00:00,52.19,52.22,52.17,52.22,14500.0,32.6498,32.6686,32.6373,32.6686,14500.0
2006-03-08 14:05:00,52.22,52.25,52.21,52.25,4200.0,32.6686,32.6873,32.6623,32.6873,4200.0
2006-03-08 14:10:00,52.25,52.33,52.25,52.3,9100.0,32.6873,32.7374,32.6873,32.7186,9100.0
2006-03-08 14:15:00,52.32,52.33,52.28,52.28,8200.0,32.7311,32.7374,32.7061,32.7061,8200.0
2006-03-08 14:20:00,52.27,52.28,52.23,52.26,11600.0,32.6998,32.7061,32.6748,32.6936,11600.0
2006-03-08 14:25:00,52.27,52.28,52.24,52.25,10800.0,32.6998,32.7061,32.6811,32.6873,10800.0
2006-03-08 14:30:00,52.25,52.37,52.25,52.32,21500.0,32.6873,32.7624,32.6873,32.7311,21500.0
2006-03-08 14:35:00,52.31,52.31,52.25,52.27,14200.0,32.7249,32.7249,32.6873,32.6998,14200.0
2006-03-08 14:40:00,52.27,52.3,52.27,52.29,8800.0,32.6998,32.7186,32.6998,32.7124,8800.0
2006-03-08 14:45:00,52.31,52.48,52.31,52.47,32600.0,32.7249,32.8312,32.7249,32.825,32600.0
2006-03-08 14:50:00,52.47,52.5,52.47,52.47,11500.0,32.825,32.8437,32.825,32.825,11500.0
2006-03-08 14:55:00,52.49,52.52,52.49,52.5,16000.0,32.8375,32.8562,32.8375,32.8437,16000.0
2006-03-08 15:00:00,52.51,52.61,52.5,52.5,30400.0,32.85,32.9125,32.8437,32.8437,30400.0
2006-03-08 15:05:00,52.5,52.53,52.48,52.53,24500.0,32.8437,32.8625,32.8312,32.8625,24500.0
2006-03-08 15:10:00,52.52,52.7,52.52,52.67,32300.0,32.8562,32.9688,32.8562,32.9501,32300.0
2006-03-08 15:15:00,52.67,52.67,52.52,52.53,38000.0,32.9501,32.9501,32.8562,32.8625,38000.0
2006-03-08 15:20:00,52.53,52.59,52.52,52.59,23600.0,32.8625,32.9,32.8562,32.9,23600.0
2006-03-08 15:25:00,52.59,52.62,52.57,52.61,24900.0,32.9,32.9188,32.8875,32.9125,24900.0
2006-03-08 15:30:00,52.61,52.62,52.52,52.52,40000.0,32.9125,32.9188,32.8562,32.8562,40000.0
2006-03-08 15:35:00,52.51,52.57,52.49,52.55,32600.0,32.85,32.8875,32.8375,32.875,32600.0
2006-03-08 15:40:00,52.55,52.69,52.54,52.64,54000.0,32.875,32.9626,32.8688,32.9313,54000.0
2006-03-08 15:45:00,52.64,52.65,52.56,52.64,38000.0,32.9313,32.9376,32.8813,32.9313,38000.0
2006-03-08 15:50:00,52.63,52.64,52.6,52.6,38300.0,32.9251,32.9313,32.9063,32.9063,38300.0
2006-03-08 15:55:00,52.6,52.61,52.57,52.57,35200.0,32.9063,32.9125,32.8875,32.8875,35200.0
2006-03-09 09:30:00,52.5,52.65,52.49,52.6,17200.0,32.8437,32.9376,32.8375,32.9063,17200.0
2006-03-09 09:35:00,52.77,52.8,52.61,52.69,11700.0,33.0126,33.0314,32.9125,32.9626,11700.0
2006-03-09 09:40:00,52.63,52.63,52.56,52.59,7200.0,32.9251,32.9251,32.8813,32.9,7200.0
2006-03-09 09:45:00,52.54,52.54,52.35,52.47,8600.0,32.8688,32.8688,32.7499,32.825,8600.0
2006-03-09 09:50:00,52.49,52.65,52.37,52.6,19400.0,32.8375,32.9376,32.7624,32.9063,19400.0
2006-03-09 09:55:00,52.65,52.8,52.6,52.6,25500.0,32.9376,33.0314,32.9063,32.9063,25500.0
2006-03-09 10:00:00,52.55,52.6,52.5,52.5,8700.0,32.875,32.9063,32.8437,32.8437,8700.0
2006-03-09 10:05:00,52.51,52.51,52.4,52.4,7200.0,32.85,32.85,32.7812,32.7812,7200.0
2006-03-09 10:10:00,52.44,52.53,52.42,52.5,10300.0,32.8062,32.8625,32.7937,32.8437,10300.0
2006-03-09 10:15:00,52.47,52.63,52.43,52.45,23700.0,32.825,32.9251,32.7999,32.8124,23700.0
2006-03-09 10:20:00,52.46,52.46,52.4,52.43,6600.0,32.8187,32.8187,32.7812,32.7999,6600.0
2006-03-09 10:25:00,52.49,52.59,52.47,52.58,3400.0,32.8375,32.9,32.825,32.8938,3400.0
2006-03-09 10:30:00,52.56,52.62,52.55,52.61,8100.0,32.8813,32.9188,32.875,32.9125,8100.0
2006-03-09 10:35:00,52.63,52.78,52.63,52.7,12100.0,32.9251,33.0189,32.9251,32.9688,12100.0
2006-03-09 10:40:00,52.69,52.7,52.62,52.65,6500.0,32.9626,32.9688,32.9188,32.9376,6500.0
2006-03-09 10:45:00,52.66,52.66,52.56,52.64,8200.0,32.9438,32.9438,32.8813,32.9313,8200.0
2006-03-09 10:50:00,52.62,52.73,52.61,52.73,8600.0,32.9188,32.9876,32.9125,32.9876,8600.0
2006-03-09 10:55:00,52.72,52.72,52.59,52.59,21100.0,32.9814,32.9814,32.9,32.9,21100.0
2006-03-09 11:00:00,52.59,52.63,52.53,52.55,25000.0,32.9,32.9251,32.8625,32.875,25000.0
2006-03-09 11:05:00,52.55,52.56,52.52,52.54,14500.0,32.875,32.8813,32.8562,32.8688,14500.0
2006-03-09 11:10:00,52.53,52.53,52.42,52.45,29100.0,32.8625,32.8625,32.7937,32.8124,29100.0
2006-03-09 11:15:00,52.45,52.5,52.43,52.46,40000.0,32.8124,32.8437,32.7999,32.8187,40000.0
2006-03-09 11:20:00,52.44,52.49,52.38,52.38,26400.0,32.8062,32.8375,32.7687,32.7687,26400.0
2006-03-09 11:25:00,52.38,52.4,52.35,52.36,24800.0,32.7687,32.7812,32.7499,32.7561,24800.0
2006-03-09 11:30:00,52.35,52.47,52.25,52.31,16000.0,32.7499,32.825,32.6873,32.7249,16000.0
2006-03-09 11:35:00,52.31,52.41,52.31,52.41,8200.0,32.7249,32.7874,32.7249,32.7874,8200.0
2006-03-09 11:40:00,52.4,52.45,52.39,52.41,11100.0,32.7812,32.8124,32.7749,32.7874,11100.0
2006-03-09 11:45:00,52.41,52.41,52.36,52.37,10900.0,32.7874,32.7874,32.7561,32.7624,10900.0
2006-03-09 11:50:00,52.38,52.42,52.38,52.42,5500.0,32.7687,32.7937,32.7687,32.7937,5500.0
2006-03-09 11:55:00,52.42,52.43,52.39,52.4,6600.0,32.7937,32.7999,32.7749,32.7812,6600.0
2006-03-09 12:00:00,52.4,52.41,52.31,52.39,16200.0,32.7812,32.7874,32.7249,32.7749,16200.0
2006-03-09 12:05:00,52.38,52.44,52.38,52.44,12600.0,32.7687,32.8062,32.7687,32.8062,12600.0
2006-03-09 12:10:00,52.44,52.45,52.4,52.4,8100.0,32.8062,32.8124,32.7812,32.7812,8100.0
2006-03-09 12:15:00,52.4,52.44,52.39,52.4,4500.0,32.7812,32.8062,32.7749,32.7812,4500.0
2006-03-09 12:20:00,52.4,52.45,52.4,52.45,5800.0,32.7812,32.8124,32.7812,32.8124,5800.0
2006-03-09 12:25:00,52.45,52.5,52.44,52.49,5200.0,32.8124,32.8437,32.8062,32.8375,5200.0
2006-03-09 12:30:00,52.5,52.51,52.42,52.43,10400.0,32.8437,32.85,32.7937,32.7999,10400.0
2006-03-09 12:35:00,52.43,52.46,52.42,52.43,10500.0,32.7999,32.8187,32.7937,32.7999,10500.0
2006-03-09 12:40:00,52.44,52.46,52.42,52.44,5100.0,32.8062,32.8187,32.7937,32.8062,5100.0
2006-03-09 12:45:00,52.44,52.45,52.39,52.43,8700.0,32.8062,32.8124,32.7749,32.7999,8700.0
2006-03-09 12:50:00,52.44,52.46,52.4,52.41,7100.0,32.8062,32.8187,32.7812,32.7874,7100.0
2006-03-09 12:55:00,52.4,52.43,52.4,52.42,6600.0,32.7812,32.7999,32.7812,32.7937,6600.0
2006-03-09 13:00:00,52.41,52.43,52.36,52.4,6800.0,32.7874,32.7999,32.7561,32.7812,6800.0
2006-03-09 13:05:00,52.4,52.4,52.34,52.34,12500.0,32.7812,32.7812,32.7436,32.7436,12500.0
2006-03-09 13:10:00,52.33,52.33,52.19,52.19,19400.0,32.7374,32.7374,32.6498,32.6498,19400.0
2006-03-09 13:15:00,52.2,52.2,52.14,52.15,24700.0,32.656,32.656,32.6185,32.6248,24700.0
2006-03-09 13:20:00,52.16,52.16,52.13,52.13,15800.0,32.631,32.631,32.6123,32.6123,15800.0
2006-03-09 13:25:00,52.13,52.17,52.12,52.16,19400.0,32.6123,32.6373,32.606,32.631,19400.0
2006-03-09 13:30:00,52.16,52.17,52.15,52.17,8000.0,32.631,32.6373,32.6248,32.6373,8000.0
2006-03-09 13:35:00,52.17,52.2,52.16,52.2,7900.0,32.6373,32.656,32.631,32.656,7900.0
2006-03-09 13:40:00,52.19,52.19,52.16,52.19,8600.0,32.6498,32.6498,32.631,32.6498,8600.0
2006-03-09 13:45:00,52.2,52.23,52.19,52.2,8600.0,32.656,32.6748,32.6498,32.656,8600.0
2006-03-09 13:50:00,52.22,52.23,52.2,52.23,8000.0,32.6686,32.6748,32.656,32.6748,8000.0
2006-03-09 13:55:00,52.22,52.25,52.2,52.24,6900.0,32.6686,32.6873,32.656,32.6811,6900.0
2006-03-09 14:00:00,52.25,52.25,52.16,52.17,29000.0,32.6873,32.6873,32.631,32.6373,29000.0
2006-03-09 14:05:00,52.16,52.21,52.16,52.18,16100.0,32.631,32.6623,32.631,32.6435,16100.0
2006-03-09 14:10:00,52.22,52.24,52.16,52.16,8100.0,32.6686,32.6811,32.631,32.631,8100.0
2006-03-09 14:15:00,52.17,52.2,52.17,52.18,8100.0,32.6373,32.656,32.6373,32.6435,8100.0
2006-03-09 14:20:00,52.18,52.21,52.17,52.17,16600.0,32.6435,32.6623,32.6373,32.6373,16600.0
2006-03-09 14:25:00,52.17,52.18,52.12,52.12,36600.0,32.6373,32.6435,32.606,32.606,36600.0
2006-03-09 14:30:00,52.12,52.15,52.09,52.09,17600.0,32.606,32.6248,32.5872,32.5872,17600.0
2006-03-09 14:35:00,52.09,52.23,52.09,52.12,27200.0,32.5872,32.6748,32.5872,32.606,27200.0
2006-03-09 14:40:00,52.15,52.16,52.05,52.05,9800.0,32.6248,32.631,32.5622,32.5622,9800.0
2006-03-09 14:45:00,52.07,52.11,52.06,52.1,8200.0,32.5747,32.5997,32.5685,32.5935,8200.0
2006-03-09 14:50:00,52.09,52.11,52.07,52.09,11400.0,32.5872,32.5997,32.5747,32.5872,11400.0
2006-03-09 14:55:00,52.12,52.13,52.09,52.13,5600.0,32.606,32.6123,32.5872,32.6123,5600.0
2006-03-09 15:00:00,52.13,52.15,52.08,52.08,20700.0,32.6123,32.6248,32.581,32.581,20700.0
2006-03-09 15:05:00,52.08,52.17,52.06,52.16,11800.0,32.581,32.6373,32.5685,32.631,11800.0
2006-03-09 15:10:00,52.16,52.16,52.05,52.07,16200.0,32.631,32.631,32.5622,32.5747,16200.0
2006-03-09 15:15:00,52.09,52.12,52.05,52.07,14100.0,32.5872,32.606,32.5622,32.5747,14100.0
2006-03-09 15:20:00,52.09,52.14,52.07,52.12,23500.0,32.5872,32.6185,32.5747,32.606,23500.0
2006-03-09 15:25:00,52.14,52.14,52.06,52.08,12100.0,32.6185,32.6185,32.5685,32.581,12100.0
2006-03-09 15:30:00,52.08,52.12,52.04,52.11,17400.0,32.581,32.606,32.556,32.5997,17400.0
2006-03-09 15:35:00,52.11,52.14,52.08,52.12,12500.0,32.5997,32.6185,32.581,32.606,12500.0
2006-03-09 15:40:00,52.13,52.13,52.07,52.1,21500.0,32.6123,32.6123,32.5747,32.5935,21500.0
2006-03-09 15:45:00,52.09,52.09,52.02,52.02,18200.0,32.5872,32.5872,32.5434,32.5434,18200.0
2006-03-09 15:50:00,52.02,52.06,52.01,52.06,19700.0,32.5434,32.5685,32.5372,32.5685,19700.0
2006-03-09 15:55:00,52.06,52.17,52.05,52.15,64900.0,32.5685,32.6373,32.5622,32.6248,64900.0
2006-03-10 09:30:00,52.25,52.25,52.17,52.17,10800.0,32.6873,32.6873,32.6373,32.6373,10800.0
2006-03-10 09:35:00,52.22,52.3,52.2,52.27,8100.0,32.6686,32.7186,32.656,32.6998,8100.0
2006-03-10 09:40:00,52.3,52.39,52.27,52.39,5700.0,32.7186,32.7749,32.6998,32.7749,5700.0
2006-03-10 09:45:00,52.39,52.43,52.32,52.4,7400.0,32.7749,32.7999,32.7311,32.7812,7400.0
2006-03-10 09:50:00,52.4,52.45,52.28,52.31,9300.0,32.7812,32.8124,32.7061,32.7249,9300.0
2006-03-10 09:55:00,52.29,52.38,52.28,52.36,12100.0,32.7124,32.7687,32.7061,32.7561,12100.0
2006-03-10 10:00:00,52.37,52.43,52.35,52.38,8200.0,32.7624,32.7999,32.7499,32.7687,8200.0
2006-03-10 10:05:00,52.38,52.41,52.36,52.4,8400.0,32.7687,32.7874,32.7561,32.7812,8400.0
2006-03-10 10:10:00,52.41,52.41,52.31,52.36,11200.0,32.7874,32.7874,32.7249,32.7561,11200.0
2006-03-10 10:15:00,52.35,52.43,52.32,52.4,9500.0,32.7499,32.7999,32.7311,32.7812,9500.0
2006-03-10 10:20:00,52.39,52.39,52.3,52.37,6200.0,32.7749,32.7749,32.7186,32.7624,6200.0
2006-03-10 10:25:00,52.37,52.37,52.29,52.31,7300.0,32.7624,32.7624,32.7124,32.7249,7300.0
2006-03-10 10:30:00,52.31,52.37,52.31,52.37,9700.0,32.7249,32.7624,32.7249,32.7624,9700.0
2006-03-10 10:35:00,52.38,52.39,52.29,52.35,19300.0,32.7687,32.7749,32.7124,32.7499,19300.0
2006-03-10 10:40:00,52.34,52.43,52.33,52.41,10000.0,32.7436,32.7999,32.7374,32.7874,10000.0
2006-03-10 10:45:00,52.41,52.44,52.39,52.44,18600.0,32.7874,32.8062,32.7749,32.8062,18600.0
2006-03-10 10:50:00,52.44,52.55,52.44,52.54,14100.0,32.8062,32.875,32.8062,32.8688,14100.0
2006-03-10 10:55:00,52.54,52.54,52.49,52.53,11700.0,32.8688,32.8688,32.8375,32.8625,11700.0
2006-03-10 11:00:00,52.52,52.56,52.43,52.43,19900.0,32.8562,32.8813,32.7999,32.7999,19900.0
2006-03-10 11:05:00,52.43,52.44,52.4,52.42,13400.0,32.7999,32.8062,32.7812,32.7937,13400.0
2006-03-10 11:10:00,52.41,52.43,52.36,52.36,7700.0,32.7874,32.7999,32.7561,32.7561,7700.0
2006-03-10 11:15:00,52.35,52.38,52.35,52.37,6400.0,32.7499,32.7687,32.7499,32.7624,6400.0
2006-03-10 11:20:00,52.37,52.4,52.36,52.39,8200.0,32.7624,32.7812,32.7561,32.7749,8200.0
2006-03-10 11:25:00,52.39,52.47,52.38,52.47,13600.0,32.7749,32.825,32.7687,32.825,13600.0
2006-03-10 11:30:00,52.43,52.53,52.43,52.53,6200.0,32.7999,32.8625,32.7999,32.8625,6200.0
2006-03-10 11:35:00,52.53,52.53,52.48,52.5,7900.0,32.8625,32.8625,32.8312,32.8437,7900.0
2006-03-10 11:40:00,52.5,52.5,52.45,52.5,21700.0,32.8437,32.8437,32.8124,32.8437,21700.0
2006-03-10 11:45:00,52.5,52.59,52.49,52.51,37700.0,32.8437,32.9,32.8375,32.85,37700.0
2006-03-10 11:50:00,52.5,52.52,52.47,52.49,18700.0,32.8437,32.8562,32.825,32.8375,18700.0
2006-03-10 11:55:00,52.49,52.52,52.49,52.52,17100.0,32.8375,32.8562,32.8375,32.8562,17100.0
2006-03-10 12:00:00,52.5,52.63,52.5,52.59,11900.0,32.8437,32.9251,32.8437,32.9,11900.0
2006-03-10 12:05:00,52.59,52.64,52.58,52.58,10700.0,32.9,32.9313,32.8938,32.8938,10700.0
2006-03-10 12:10:00,52.58,52.6,52.54,52.56,2900.0,32.8938,32.9063,32.8688,32.8813,2900.0
2006-03-10 12:15:00,52.54,52.54,52.49,52.51,4900.0,32.8688,32.8688,32.8375,32.85,4900.0
2006-03-10 12:20:00,52.51,52.53,52.45,52.49,4000.0,32.85,32.8625,32.8124,32.8375,4000.0
2006-03-10 12:25:00,52.5,52.57,52.5,52.56,5600.0,32.8437,32.8875,32.8437,32.8813,5600.0
2006-03-10 12:30:00,52.55,52.58,52.53,52.54,3100.0,32.875,32.8938,32.8625,32.8688,3100.0
2006-03-10 12:35:00,52.5,52.53,52.49,52.51,14200.0,32.8437,32.8625,32.8375,32.85,14200.0
2006-03-10 12:40:00,52.51,52.53,52.5,52.5,4100.0,32.85,32.8625,32.8437,32.8437,4100.0
2006-03-10 12:45:00,52.52,52.54,52.45,52.49,5500.0,32.8562,32.8688,32.8124,32.8375,5500.0
2006-03-10 12:50:00,52.49,52.5,52.46,52.49,5000.0,32.8375,32.8437,32.8187,32.8375,5000.0
2006-03-10 12:55:00,52.49,52.49,52.44,52.45,3800.0,32.8375,32.8375,32.8062,32.8124,3800.0
2006-03-10 13:00:00,52.43,52.45,52.43,52.44,1000.0,32.7999,32.8124,32.7999,32.8062,1000.0
2006-03-10 13:05:00,52.44,52.44,52.41,52.41,2500.0,32.8062,32.8062,32.7874,32.7874,2500.0
2006-03-10 13:10:00,52.42,52.44,52.41,52.42,14000.0,32.7937,32.8062,32.7874,32.7937,14000.0
2006-03-10 13:15:00,52.42,52.45,52.42,52.45,5700.0,32.7937,32.8124,32.7937,32.8124,5700.0
2006-03-10 13:20:00,52.45,52.47,52.43,52.43,5600.0,32.8124,32.825,32.7999,32.7999,5600.0
2006-03-10 13:25:00,52.39,52.42,52.38,52.4,6200.0,32.7749,32.7937,32.7687,32.7812,6200.0
2006-03-10 13:30:00,52.41,52.41,52.37,52.37,3600.0,32.7874,32.7874,32.7624,32.7624,3600.0
2006-03-10 13:35:00,52.38,52.45,52.38,52.45,9600.0,32.7687,32.8124,32.7687,32.8124,9600.0
2006-03-10 13:40:00,52.45,52.45,52.42,52.43,3700.0,32.8124,32.8124,32.7937,32.7999,3700.0
2006-03-10 13:45:00,52.43,52.47,52.42,52.45,6900.0,32.7999,32.825,32.7937,32.8124,6900.0
2006-03-10 13:50:00,52.44,52.44,52.37,52.39,5500.0,32.8062,32.8062,32.7624,32.7749,5500.0
2006-03-10 13:55:00,52.4,52.46,52.4,52.42,7900.0,32.7812,32.8187,32.7812,32.7937,7900.0
2006-03-10 14:00:00,52.44,52.45,52.4,52.4,6600.0,32.8062,32.8124,32.7812,32.7812,6600.0
2006-03-10 14:05:00,52.4,52.42,52.35,52.38,5600.0,32.7812,32.7937,32.7499,32.7687,5600.0
2006-03-10 14:10:00,52.37,52.4,52.35,52.37,7000.0,32.7624,32.7812,32.7499,32.7624,7000.0
2006-03-10 14:15:00,52.37,52.4,52.36,52.39,3700.0,32.7624,32.7812,32.7561,32.7749,3700.0
2006-03-10 14:20:00,52.39,52.41,52.39,52.39,4000.0,32.7749,32.7874,32.7749,32.7749,4000.0
2006-03-10 14:25:00,52.4,52.41,52.39,52.39,1600.0,32.7812,32.7874,32.7749,32.7749,1600.0
2006-03-10 14:30:00,52.37,52.4,52.37,52.38,6900.0,32.7624,32.7812,32.7624,32.7687,6900.0
2006-03-10 14:35:00,52.39,52.4,52.39,52.39,5200.0,32.7749,32.7812,32.7749,32.7749,5200.0
2006-03-10 14:40:00,52.4,52.4,52.34,52.38,5700.0,32.7812,32.7812,32.7436,32.7687,5700.0
2006-03-10 14:45:00,52.36,52.39,52.31,52.31,9500.0,32.7561,32.7749,32.7249,32.7249,9500.0
2006-03-10 14:50:00,52.3,52.34,52.29,52.34,10000.0,32.7186,32.7436,32.7124,32.7436,10000.0
2006-03-10 14:55:00,52.34,52.35,52.3,52.31,15700.0,32.7436,32.7499,32.7186,32.7249,15700.0
2006-03-10 15:00:00,52.28,52.31,52.26,52.31,5500.0,32.7061,32.7249,32.6936,32.7249,5500.0
2006-03-10 15:05:00,52.33,52.33,52.2,52.24,12400.0,32.7374,32.7374,32.656,32.6811,12400.0
2006-03-10 15:10:00,52.25,52.28,52.24,52.26,12200.0,32.6873,32.7061,32.6811,32.6936,12200.0
2006-03-10 15:15:00,52.26,52.27,52.23,52.27,8700.0,32.6936,32.6998,32.6748,32.6998,8700.0
2006-03-10 15:20:00,52.27,52.29,52.27,52.29,4600.0,32.6998,32.7124,32.6998,32.7124,4600.0
2006-03-10 15:25:00,52.29,52.3,52.26,52.28,4100.0,32.7124,32.7186,32.6936,32.7061,4100.0
2006-03-10 15:30:00,52.28,52.33,52.28,52.32,28600.0,32.7061,32.7374,32.7061,32.7311,28600.0
2006-03-10 15:35:00,52.33,52.4,52.33,52.39,7400.0,32.7374,32.7812,32.7374,32.7749,7400.0
2006-03-10 15:40:00,52.39,52.39,52.31,52.32,7800.0,32.7749,32.7749,32.7249,32.7311,7800.0
2006-03-10 15:45:00,52.32,52.35,52.31,52.32,10200.0,32.7311,32.7499,32.7249,32.7311,10200.0
2006-03-10 15:50:00,52.32,52.35,52.29,52.35,11800.0,32.7311,32.7499,32.7124,32.7499,11800.0
2006-03-10 15:55:00,52.36,52.42,52.35,52.4,19000.0,32.7561,32.7937,32.7499,32.7812,19000.0
2006-03-13 09:30:00,52.72,52.75,52.4,52.5,33800.0,32.9814,33.0001,32.7812,32.8437,33800.0
2006-03-13 09:35:00,52.48,52.62,52.46,52.58,9100.0,32.8312,32.9188,32.8187,32.8938,9100.0
2006-03-13 09:40:00,52.61,52.77,52.57,52.57,8000.0,32.9125,33.0126,32.8875,32.8875,8000.0
2006-03-13 09:45:00,52.61,52.73,52.56,52.71,4200.0,32.9125,32.9876,32.8813,32.9751,4200.0
2006-03-13 09:50:00,52.7,52.74,52.63,52.64,5900.0,32.9688,32.9939,32.9251,32.9313,5900.0
2006-03-13 09:55:00,52.64,52.81,52.64,52.81,8100.0,32.9313,33.0377,32.9313,33.0377,8100.0
2006-03-13 10:00:00,52.79,52.79,52.63,52.63,10000.0,33.0251,33.0251,32.9251,32.9251,10000.0
2006-03-13 10:05:00,52.63,52.72,52.61,52.68,6500.0,32.9251,32.9814,32.9125,32.9563,6500.0
2006-03-13 10:10:00,52.71,52.81,52.7,52.8,11600.0,32.9751,33.0377,32.9688,33.0314,11600.0
2006-03-13 10:15:00,52.81,52.81,52.62,52.63,12600.0,33.0377,33.0377,32.9188,32.9251,12600.0
2006-03-13 10:20:00,52.65,52.78,52.65,52.72,7000.0,32.9376,33.0189,32.9376,32.9814,7000.0
2006-03-13 10:25:00,52.72,52.75,52.63,52.63,42700.0,32.9814,33.0001,32.9251,32.9251,42700.0
2006-03-13 10:30:00,52.61,52.7,52.61,52.65,5000.0,32.9125,32.9688,32.9125,32.9376,5000.0
2006-03-13 10:35:00,52.64,52.7,52.64,52.66,6900.0,32.9313,32.9688,32.9313,32.9438,6900.0
2006-03-13 10:40:00,52.66,52.68,52.65,52.66,5700.0,32.9438,32.9563,32.9376,32.9438,5700.0
2006-03-13 10:45:00,52.66,52.74,52.65,52.74,6500.0,32.9438,32.9939,32.9376,32.9939,6500.0
2006-03-13 10:50:00,52.74,52.81,52.71,52.71,7500.0,32.9939,33.0377,32.9751,32.9751,7500.0
2006-03-13 10:55:00,52.71,52.75,52.7,52.74,3000.0,32.9751,33.0001,32.9688,32.9939,3000.0
2006-03-13 11:00:00,52.74,52.8,52.71,52.71,26100.0,32.9939,33.0314,32.9751,32.9751,26100.0
2006-03-13 11:05:00,52.7,52.76,52.67,52.71,23900.0,32.9688,33.0064,32.9501,32.9751,23900.0
2006-03-13 11:10:00,52.72,52.73,52.67,52.69,4000.0,32.9814,32.9876,32.9501,32.9626,4000.0
2006-03-13 11:15:00,52.68,52.74,52.68,52.72,3100.0,32.9563,32.9939,32.9563,32.9814,3100.0
2006-03-13 11:20:00,52.74,52.74,52.63,52.63,7400.0,32.9939,32.9939,32.9251,32.9251,7400.0
2006-03-13 11:25:00,52.63,52.66,52.62,52.63,6800.0,32.9251,32.9438,32.9188,32.9251,6800.0
2006-03-13 11:30:00,52.64,52.73,52.64,52.73,13100.0,32.9313,32.9876,32.9313,32.9876,13100.0
2006-03-13 11:35:00,52.74,52.78,52.72,52.74,5600.0,32.9939,33.0189,32.9814,32.9939,5600.0
2006-03-13 11:40:00,52.77,52.78,52.73,52.73,6100.0,33.0126,33.0189,32.9876,32.9876,6100.0
2006-03-13 11:45:00,52.74,52.81,52.74,52.77,6100.0,32.9939,33.0377,32.9939,33.0126,6100.0
2006-03-13 11:50:00,52.78,52.8,52.7,52.7,12400.0,33.0189,33.0314,32.9688,32.9688,12400.0
2006-03-13 11:55:00,52.7,52.72,52.65,52.67,5700.0,32.9688,32.9814,32.9376,32.9501,5700.0
2006-03-13 12:00:00,52.66,52.67,52.61,52.64,10400.0,32.9438,32.9501,32.9125,32.9313,10400.0
2006-03-13 12:05:00,52.64,52.67,52.63,52.67,11100.0,32.9313,32.9501,32.9251,32.9501,11100.0
2006-03-13 12:10:00,52.65,52.68,52.62,52.65,17500.0,32.9376,32.9563,32.9188,32.9376,17500.0
2006-03-13 12:15:00,52.65,52.67,52.61,52.65,7600.0,32.9376,32.9501,32.9125,32.9376,7600.0
2006-03-13 12:20:00,52.67,52.68,52.63,52.65,8500.0,32.9501,32.9563,32.9251,32.9376,8500.0
2006-03-13 12:25:00,52.64,52.69,52.64,52.67,7000.0,32.9313,32.9626,32.9313,32.9501,7000.0
2006-03-13 12:30:00,52.66,52.67,52.65,52.66,4100.0,32.9438,32.9501,32.9376,32.9438,4100.0
2006-03-13 12:35:00,52.66,52.68,52.66,52.66,6700.0,32.9438,32.9563,32.9438,32.9438,6700.0
2006-03-13 12:40:00,52.69,52.69,52.66,52.66,6000.0,32.9626,32.9626,32.9438,32.9438,6000.0
2006-03-13 12:45:00,52.66,52.69,52.66,52.68,8600.0,32.9438,32.9626,32.9438,32.9563,8600.0
2006-03-13 12:50:00,52.69,52.69,52.64,52.64,6600.0,32.9626,32.9626,32.9313,32.9313,6600.0
2006-03-13 12:55:00,52.67,52.67,52.65,52.67,1900.0,32.9501,32.9501,32.9376,32.9501,1900.0
2006-03-13 13:00:00,52.66,52.67,52.61,52.64,7300.0,32.9438,32.9501,32.9125,32.9313,7300.0
2006-03-13 13:05:00,52.63,52.67,52.63,52.64,10400.0,32.9251,32.9501,32.9251,32.9313,10400.0
2006-03-13 13:10:00,52.65,52.66,52.62,52.62,5800.0,32.9376,32.9438,32.9188,32.9188,5800.0
2006-03-13 13:15:00,52.62,52.62,52.55,52.56,7900.0,32.9188,32.9188,32.875,32.8813,7900.0
2006-03-13 13:20:00,52.55,52.6,52.55,52.59,8700.0,32.875,32.9063,32.875,32.9,8700.0
2006-03-13 13:25:00,52.6,52.6,52.52,52.53,12600.0,32.9063,32.9063,32.8562,32.8625,12600.0
2006-03-13 13:30:00,52.54,52.55,52.5,52.51,9200.0,32.8688,32.875,32.8437,32.85,9200.0
2006-03-13 13:35:00,52.51,52.55,52.5,52.51,5400.0,32.85,32.875,32.8437,32.85,5400.0
2006-03-13 13:40:00,52.51,52.52,52.48,52.48,18500.0,32.85,32.8562,32.8312,32.8312,18500.0
2006-03-13 13:45:00,52.48,52.48,52.41,52.42,4900.0,32.8312,32.8312,32.7874,32.7937,4900.0
2006-03-13 13:50:00,52.42,52.42,52.38,52.4,5500.0,32.7937,32.7937,32.7687,32.7812,5500.0
2006-03-13 13:55:00,52.39,52.39,52.35,52.35,4200.0,32.7749,32.7749,32.7499,32.7499,4200.0
2006-03-13 14:00:00,52.35,52.42,52.34,52.41,6600.0,32.7499,32.7937,32.7436,32.7874,6600.0
2006-03-13 14:05:00,52.44,52.44,52.41,52.42,5200.0,32.8062,32.8062,32.7874,32.7937,5200.0
2006-03-13 14:10:00,52.42,52.44,52.42,52.42,6700.0,32.7937,32.8062,32.7937,32.7937,6700.0
2006-03-13 14:15:00,52.42,52.42,52.38,52.39,5100.0,32.7937,32.7937,32.7687,32.7749,5100.0
2006-03-13 14:20:00,52.39,52.42,52.37,52.39,8400.0,32.7749,32.7937,32.7624,32.7749,8400.0
2006-03-13 14:25:00,52.39,52.41,52.36,52.39,6600.0,32.7749,32.7874,32.7561,32.7749,6600.0
2006-03-13 14:30:00,52.39,52.42,52.39,52.4,12300.0,32.7749,32.7937,32.7749,32.7812,12300.0
2006-03-13 14:35:00,52.39,52.4,52.33,52.36,8600.0,32.7749,32.7812,32.7374,32.7561,8600.0
2006-03-13 14:40:00,52.35,52.38,52.31,52.31,10600.0,32.7499,32.7687,32.7249,32.7249,10600.0
2006-03-13 14:45:00,52.32,52.32,52.27,52.28,12000.0,32.7311,32.7311,32.6998,32.7061,12000.0
2006-03-13 14:50:00,52.28,52.33,52.27,52.33,7800.0,32.7061,32.7374,32.6998,32.7374,7800.0
2006-03-13 14:55:00,52.3,52.3,52.24,52.24,10500.0,32.7186,32.7186,32.6811,32.6811,10500.0
2006-03-13 15:00:00,52.25,52.28,52.24,52.26,21100.0,32.6873,32.7061,32.6811,32.6936,21100.0
2006-03-13 15:05:00,52.24,52.26,52.22,52.22,26500.0,32.6811,32.6936,32.6686,32.6686,26500.0
2006-03-13 15:10:00,52.24,52.27,52.23,52.26,20300.0,32.6811,32.6998,32.6748,32.6936,20300.0
2006-03-13 15:15:00,52.27,52.27,52.23,52.24,13300.0,32.6998,32.6998,32.6748,32.6811,13300.0
2006-03-13 15:20:00,52.25,52.25,52.22,52.22,30300.0,32.6873,32.6873,32.6686,32.6686,30300.0
2006-03-13 15:25:00,52.23,52.25,52.22,52.25,13900.0,32.6748,32.6873,32.6686,32.6873,13900.0
2006-03-13 15:30:00,52.23,52.29,52.23,52.28,18500.0,32.6748,32.7124,32.6748,32.7061,18500.0
2006-03-13 15:35:00,52.28,52.33,52.26,52.32,11600.0,32.7061,32.7374,32.6936,32.7311,11600.0
2006-03-13 15:40:00,52.32,52.34,52.31,52.33,5300.0,32.7311,32.7436,32.7249,32.7374,5300.0
2006-03-13 15:45:00,52.32,52.33,52.28,52.28,14400.0,32.7311,32.7374,32.7061,32.7061,14400.0
2006-03-13 15:50:00,52.28,52.29,52.27,52.28,12500.0,32.7061,32.7124,32.6998,32.7061,12500.0
2006-03-13 15:55:00,52.29,52.29,52.25,52.25,23600.0,32.7124,32.7124,32.6873,32.6873,23600.0
2006-03-14 09:30:00,52.4,52.45,52.39,52.39,11300.0,32.7812,32.8124,32.7749,32.7749,11300.0
2006-03-14 09:35:00,52.39,52.46,52.31,52.33,9000.0,32.7749,32.8187,32.7249,32.7374,9000.0
2006-03-14 09:40:00,52.32,52.39,52.3,52.32,6500.0,32.7311,32.7749,32.7186,32.7311,6500.0
2006-03-14 09:45:00,52.33,52.4,52.33,52.4,6500.0,32.7374,32.7812,32.7374,32.7812,6500.0
2006-03-14 09:50:00,52.4,52.42,52.37,52.37,13300.0,32.7812,32.7937,32.7624,32.7624,13300.0
2006-03-14 09:55:00,52.37,52.43,52.36,52.41,6900.0,32.7624,32.7999,32.7561,32.7874,6900.0
2006-03-14 10:00:00,52.42,52.5,52.42,52.49,14200.0,32.7937,32.8437,32.7937,32.8375,14200.0
2006-03-14 10:05:00,52.49,52.55,52.49,52.54,5000.0,32.8375,32.875,32.8375,32.8688,5000.0
2006-03-14 10:10:00,52.55,52.55,52.49,52.5,5200.0,32.875,32.875,32.8375,32.8437,5200.0
2006-03-14 10:15:00,52.49,52.53,52.48,52.51,5900.0,32.8375,32.8625,32.8312,32.85,5900.0
2006-03-14 10:20:00,52.51,52.55,52.5,52.55,5200.0,32.85,32.875,32.8437,32.875,5200.0
2006-03-14 10:25:00,52.55,52.57,52.53,52.55,6800.0,32.875,32.8875,32.8625,32.875,6800.0
2006-03-14 10:30:00,52.56,52.66,52.56,52.66,4100.0,32.8813,32.9438,32.8813,32.9438,4100.0
2006-03-14 10:35:00,52.66,52.66,52.59,52.6,11600.0,32.9438,32.9438,32.9,32.9063,11600.0
2006-03-14 10:40:00,52.57,52.6,52.57,52.58,8000.0,32.8875,32.9063,32.8875,32.8938,8000.0
2006-03-14 10:45:00,52.57,52.57,52.49,52.52,4900.0,32.8875,32.8875,32.8375,32.8562,4900.0
2006-03-14 10:50:00,52.52,52.54,52.44,52.44,4200.0,32.8562,32.8688,32.8062,32.8062,4200.0
2006-03-14 10:55:00,52.45,52.45,52.4,52.45,2800.0,32.8124,32.8124,32.7812,32.8124,2800.0
2006-03-14 11:00:00,52.44,52.52,52.44,52.52,4400.0,32.8062,32.8562,32.8062,32.8562,4400.0
2006-03-14 11:05:00,52.51,52.54,52.49,52.54,3900.0,32.85,32.8688,32.8375,32.8688,3900.0
2006-03-14 11:10:00,52.55,52.61,52.55,52.61,3000.0,32.875,32.9125,32.875,32.9125,3000.0
2006-03-14 11:15:00,52.62,52.64,52.57,52.58,7400.0,32.9188,32.9313,32.8875,32.8938,7400.0
2006-03-14 11:20:00,52.57,52.57,52.53,52.56,4800.0,32.8875,32.8875,32.8625,32.8813,4800.0
2006-03-14 11:25:00,52.55,52.58,52.54,52.58,3100.0,32.875,32.8938,32.8688,32.8938,3100.0
2006-03-14 11:30:00,52.58,52.61,52.57,52.6,4500.0,32.8938,32.9125,32.8875,32.9063,4500.0
2006-03-14 11:35:00,52.6,52.61,52.58,52.61,4100.0,32.9063,32.9125,32.8938,32.9125,4100.0
2006-03-14 11:40:00,52.6,52.6,52.55,52.55,9300.0,32.9063,32.9063,32.875,32.875,9300.0
2006-03-14 11:45:00,52.54,52.54,52.52,52.52,1800.0,32.8688,32.8688,32.8562,32.8562,1800.0
2006-03-14 11:50:00,52.53,52.53,52.52,52.52,3700.0,32.8625,32.8625,32.8562,32.8562,3700.0
2006-03-14 11:55:00,52.53,52.55,52.53,52.53,4800.0,32.8625,32.875,32.8625,32.8625,4800.0
2006-03-14 12:00:00,52.54,52.54,52.53,52.54,2800.0,32.8688,32.8688,32.8625,32.8688,2800.0
2006-03-14 12:05:00,52.55,52.57,52.54,52.57,147600.0,32.875,32.8875,32.8688,32.8875,147600.0
2006-03-14 12:10:00,52.57,52.68,52.57,52.66,20700.0,32.8875,32.9563,32.8875,32.9438,20700.0
2006-03-14 12:15:00,52.67,52.67,52.65,52.65,3800.0,32.9501,32.9501,32.9376,32.9376,3800.0
2006-03-14 12:20:00,52.65,52.65,52.63,52.65,2900.0,32.9376,32.9376,32.9251,32.9376,2900.0
2006-03-14 12:25:00,52.64,52.66,52.64,52.65,4900.0,32.9313,32.9438,32.9313,32.9376,4900.0
2006-03-14 12:30:00,52.65,52.65,52.63,52.63,4300.0,32.9376,32.9376,32.9251,32.9251,4300.0
2006-03-14 12:35:00,52.65,52.67,52.65,52.67,3300.0,32.9376,32.9501,32.9376,32.9501,3300.0
2006-03-14 12:40:00,52.67,52.7,52.67,52.68,5500.0,32.9501,32.9688,32.9501,32.9563,5500.0
2006-03-14 12:45:00,52.7,52.83,52.7,52.83,11900.0,32.9688,33.0502,32.9688,33.0502,11900.0
2006-03-14 12:50:00,52.83,52.88,52.83,52.87,4200.0,33.0502,33.0815,33.0502,33.0752,4200.0
2006-03-14 12:55:00,52.86,52.93,52.86,52.89,18500.0,33.0689,33.1127,33.0689,33.0877,18500.0
2006-03-14 13:00:00,52.91,52.91,52.9,52.9,10400.0,33.1002,33.1002,33.094,33.094,10400.0
2006-03-14 13:05:00,52.91,52.94,52.9,52.94,27200.0,33.1002,33.119,33.094,33.119,27200.0
2006-03-14 13:10:00,52.94,53.0,52.94,53.0,28400.0,33.119,33.1565,33.119,33.1565,28400.0
2006-03-14 13:15:00,53.0,53.01,52.95,52.99,54100.0,33.1565,33.1628,33.1252,33.1503,54100.0
2006-03-14 13:20:00,52.98,52.98,52.9,52.9,20500.0,33.144,33.144,33.094,33.094,20500.0
2006-03-14 13:25:00,52.9,52.99,52.9,52.98,16300.0,33.094,33.1503,33.094,33.144,16300.0
2006-03-14 13:30:00,52.99,53.06,52.99,53.06,25700.0,33.1503,33.1941,33.1503,33.1941,25700.0
2006-03-14 13:35:00,53.06,53.09,53.06,53.08,13000.0,33.1941,33.2128,33.1941,33.2066,13000.0
2006-03-14 13:40:00,53.08,53.09,53.08,53.08,13200.0,33.2066,33.2128,33.2066,33.2066,13200.0
2006-03-14 13:45:00,53.08,53.09,53.07,53.09,16600.0,33.2066,33.2128,33.2003,33.2128,16600.0
2006-03-14 13:50:00,53.08,53.09,53.07,53.08,4400.0,33.2066,33.2128,33.2003,33.2066,4400.0
2006-03-14 13:55:00,53.08,53.12,53.07,53.12,6900.0,33.2066,33.2316,33.2003,33.2316,6900.0
2006-03-14 14:00:00,53.11,53.15,53.1,53.15,13400.0,33.2253,33.2504,33.2191,33.2504,13400.0
2006-03-14 14:05:00,53.15,53.21,53.15,53.2,15300.0,33.2504,33.2879,33.2504,33.2816,15300.0
2006-03-14 14:10:00,53.2,53.24,53.19,53.19,29300.0,33.2816,33.3067,33.2754,33.2754,29300.0
2006-03-14 14:15:00,53.19,53.27,53.19,53.26,12900.0,33.2754,33.3254,33.2754,33.3192,12900.0
2006-03-14 14:20:00,53.25,53.35,53.24,53.32,20100.0,33.3129,33.3755,33.3067,33.3567,20100.0
2006-03-14 14:25:00,53.34,53.35,53.29,53.3,22000.0,33.3692,33.3755,33.3379,33.3442,22000.0
2006-03-14 14:30:00,53.33,53.35,53.29,53.34,10700.0,33.363,33.3755,33.3379,33.3692,10700.0
2006-03-14 14:35:00,53.35,53.36,53.31,53.36,14900.0,33.3755,33.3817,33.3505,33.3817,14900.0
2006-03-14 14:40:00,53.35,53.37,53.34,53.37,19800.0,33.3755,33.388,33.3692,33.388,19800.0
2006-03-14 14:45:00,53.38,53.39,53.3,53.31,25500.0,33.3942,33.4005,33.3442,33.3505,25500.0
2006-03-14 14:50:00,53.3,53.3,53.22,53.22,22400.0,33.3442,33.3442,33.2942,33.2942,22400.0
2006-03-14 14:55:00,53.23,53.25,53.21,53.21,5600.0,33.3004,33.3129,33.2879,33.2879,5600.0
2006-03-14 15:00:00,53.2,53.22,53.2,53.2,10600.0,33.2816,33.2942,33.2816,33.2816,10600.0
2006-03-14 15:05:00,53.2,53.23,53.18,53.23,18900.0,33.2816,33.3004,33.2691,33.3004,18900.0
2006-03-14 15:10:00,53.23,53.23,53.2,53.22,24100.0,33.3004,33.3004,33.2816,33.2942,24100.0
2006-03-14 15:15:00,53.22,53.28,53.21,53.24,23100.0,33.2942,33.3317,33.2879,33.3067,23100.0
2006-03-14 15:20:00,53.23,53.24,53.17,53.17,19000.0,33.3004,33.3067,33.2629,33.2629,19000.0
2006-03-14 15:25:00,53.17,53.2,53.16,53.18,19200.0,33.2629,33.2816,33.2566,33.2691,19200.0
2006-03-14 15:30:00,53.17,53.2,53.17,53.18,20600.0,33.2629,33.2816,33.2629,33.2691,20600.0
2006-03-14 15:35:00,53.19,53.23,53.18,53.2,32400.0,33.2754,33.3004,33.2691,33.2816,32400.0
2006-03-14 15:40:00,53.2,53.22,53.19,53.2,24300.0,33.2816,33.2942,33.2754,33.2816,24300.0
2006-03-14 15:45:00,53.2,53.2,53.16,53.18,18100.0,33.2816,33.2816,33.2566,33.2691,18100.0
2006-03-14 15:50:00,53.18,53.18,53.13,53.14,39000.0,33.2691,33.2691,33.2379,33.2441,39000.0
2006-03-14 15:55:00,53.14,53.17,53.13,53.17,29500.0,33.2441,33.2629,33.2379,33.2629,29500.0
2006-03-15 09:30:00,53.28,53.34,53.25,53.34,16100.0,33.3317,33.3692,33.3129,33.3692,16100.0
2006-03-15 09:35:00,53.17,53.34,53.1,53.1,4000.0,33.2629,33.3692,33.2191,33.2191,4000.0
2006-03-15 09:40:00,53.1,53.1,52.89,52.89,3500.0,33.2191,33.2191,33.0877,33.0877,3500.0
2006-03-15 09:45:00,52.89,52.97,52.89,52.96,5700.0,33.0877,33.1378,33.0877,33.1315,5700.0
2006-03-15 09:50:00,52.93,53.02,52.93,52.95,6500.0,33.1127,33.169,33.1127,33.1252,6500.0
2006-03-15 09:55:00,52.9,52.93,52.88,52.93,3100.0,33.094,33.1127,33.0815,33.1127,3100.0
2006-03-15 10:00:00,52.97,52.98,52.94,52.95,4000.0,33.1378,33.144,33.119,33.1252,4000.0
2006-03-15 10:05:00,52.94,52.94,52.86,52.91,3700.0,33.119,33.119,33.0689,33.1002,3700.0
2006-03-15 10:10:00,52.92,53.0,52.9,52.99,10500.0,33.1065,33.1565,33.094,33.1503,10500.0
2006-03-15 10:15:00,52.99,53.06,52.96,53.06,6100.0,33.1503,33.1941,33.1315,33.1941,6100.0
2006-03-15 10:20:00,53.07,53.07,53.03,53.05,6600.0,33.2003,33.2003,33.1753,33.1878,6600.0
2006-03-15 10:25:00,53.05,53.07,53.03,53.03,6500.0,33.1878,33.2003,33.1753,33.1753,6500.0
2006-03-15 10:30:00,53.03,53.03,52.85,52.85,12200.0,33.1753,33.1753,33.0627,33.0627,12200.0
2006-03-15 10:35:00,52.86,52.9,52.83,52.86,12400.0,33.0689,33.094,33.0502,33.0689,12400.0
2006-03-15 10:40:00,52.85,52.89,52.85,52.88,6300.0,33.0627,33.0877,33.0627,33.0815,6300.0
2006-03-15 10:45:00,52.88,52.89,52.86,52.86,6200.0,33.0815,33.0877,33.0689,33.0689,6200.0
2006-03-15 10:50:00,52.88,52.89,52.85,52.85,11700.0,33.0815,33.0877,33.0627,33.0627,11700.0
2006-03-15 10:55:00,52.86,52.86,52.7,52.7,11800.0,33.0689,33.0689,32.9688,32.9688,11800.0
2006-03-15 11:00:00,52.68,52.84,52.67,52.84,40100.0,32.9563,33.0564,32.9501,33.0564,40100.0
2006-03-15 11:05:00,52.84,52.84,52.75,52.79,5800.0,33.0564,33.0564,33.0001,33.0251,5800.0
2006-03-15 11:10:00,52.79,52.8,52.75,52.75,5800.0,33.0251,33.0314,33.0001,33.0001,5800.0
2006-03-15 11:15:00,52.76,52.77,52.7,52.71,4500.0,33.0064,33.0126,32.9688,32.9751,4500.0
2006-03-15 11:20:00,52.7,52.76,52.69,52.76,11100.0,32.9688,33.0064,32.9626,33.0064,11100.0
2006-03-15 11:25:00,52.77,52.79,52.73,52.73,7900.0,33.0126,33.0251,32.9876,32.9876,7900.0
2006-03-15 11:30:00,52.73,52.73,52.69,52.7,7500.0,32.9876,32.9876,32.9626,32.9688,7500.0
2006-03-15 11:35:00,52.7,52.71,52.65,52.67,9600.0,32.9688,32.9751,32.9376,32.9501,9600.0
2006-03-15 11:40:00,52.67,52.69,52.55,52.56,18500.0,32.9501,32.9626,32.875,32.8813,18500.0
2006-03-15 11:45:00,52.58,52.59,52.54,52.59,16800.0,32.8938,32.9,32.8688,32.9,16800.0
2006-03-15 11:50:00,52.59,52.6,52.53,52.53,9200.0,32.9,32.9063,32.8625,32.8625,9200.0
2006-03-15 11:55:00,52.52,52.58,52.52,52.58,17200.0,32.8562,32.8938,32.8562,32.8938,17200.0
2006-03-15 12:00:00,52.57,52.57,52.4,52.44,25600.0,32.8875,32.8875,32.7812,32.8062,25600.0
2006-03-15 12:05:00,52.42,52.47,52.42,52.46,7100.0,32.7937,32.825,32.7937,32.8187,7100.0
2006-03-15 12:10:00,52.44,52.48,52.38,52.48,19300.0,32.8062,32.8312,32.7687,32.8312,19300.0
2006-03-15 12:15:00,52.48,52.51,52.48,52.5,6800.0,32.8312,32.85,32.8312,32.8437,6800.0
2006-03-15 12:20:00,52.49,52.5,52.45,52.45,34600.0,32.8375,32.8437,32.8124,32.8124,34600.0
2006-03-15 12:25:00,52.47,52.47,52.43,52.43,3100.0,32.825,32.825,32.7999,32.7999,3100.0
2006-03-15 12:30:00,52.43,52.44,52.4,52.43,10700.0,32.7999,32.8062,32.7812,32.7999,10700.0
2006-03-15 12:35:00,52.44,52.44,52.38,52.43,6200.0,32.8062,32.8062,32.7687,32.7999,6200.0
2006-03-15 12:40:00,52.42,52.43,52.41,52.43,2200.0,32.7937,32.7999,32.7874,32.7999,2200.0
2006-03-15 12:45:00,52.43,52.44,52.42,52.43,2000.0,32.7999,32.8062,32.7937,32.7999,2000.0
2006-03-15 12:50:00,52.42,52.44,52.42,52.42,3800.0,32.7937,32.8062,32.7937,32.7937,3800.0
2006-03-15 12:55:00,52.44,52.46,52.38,52.4,6900.0,32.8062,32.8187,32.7687,32.7812,6900.0
2006-03-15 13:00:00,52.37,52.43,52.37,52.43,20000.0,32.7624,32.7999,32.7624,32.7999,20000.0
2006-03-15 13:05:00,52.43,52.47,52.42,52.47,7600.0,32.7999,32.825,32.7937,32.825,7600.0
2006-03-15 13:10:00,52.47,52.56,52.47,52.54,13200.0,32.825,32.8813,32.825,32.8688,13200.0
2006-03-15 13:15:00,52.52,52.55,52.51,52.51,4800.0,32.8562,32.875,32.85,32.85,4800.0
2006-03-15 13:20:00,52.51,52.53,52.47,52.47,5100.0,32.85,32.8625,32.825,32.825,5100.0
2006-03-15 13:25:00,52.47,52.47,52.44,52.45,8100.0,32.825,32.825,32.8062,32.8124,8100.0
2006-03-15 13:30:00,52.44,52.5,52.42,52.49,13400.0,32.8062,32.8437,32.7937,32.8375,13400.0
2006-03-15 13:35:00,52.47,52.49,52.47,52.48,4300.0,32.825,32.8375,32.825,32.8312,4300.0
2006-03-15 13:40:00,52.47,52.47,52.43,52.43,13800.0,32.825,32.825,32.7999,32.7999,13800.0
2006-03-15 13:45:00,52.44,52.48,52.42,52.42,26400.0,32.8062,32.8312,32.7937,32.7937,26400.0
2006-03-15 13:50:00,52.42,52.46,52.4,52.46,6200.0,32.7937,32.8187,32.7812,32.8187,6200.0
2006-03-15 13:55:00,52.46,52.47,52.42,52.45,6300.0,32.8187,32.825,32.7937,32.8124,6300.0
2006-03-15 14:00:00,52.43,52.43,52.4,52.42,9300.0,32.7999,32.7999,32.7812,32.7937,9300.0
2006-03-15 14:05:00,52.42,52.49,52.39,52.48,8700.0,32.7937,32.8375,32.7749,32.8312,8700.0
2006-03-15 14:10:00,52.51,52.65,52.51,52.65,12000.0,32.85,32.9376,32.85,32.9376,12000.0
2006-03-15 14:15:00,52.66,52.72,52.66,52.72,8800.0,32.9438,32.9814,32.9438,32.9814,8800.0
2006-03-15 14:20:00,52.72,52.74,52.71,52.74,7000.0,32.9814,32.9939,32.9751,32.9939,7000.0
2006-03-15 14:25:00,52.74,52.74,52.68,52.68,9700.0,32.9939,32.9939,32.9563,32.9563,9700.0
2006-03-15 14:30:00,52.68,52.7,52.64,52.69,8600.0,32.9563,32.9688,32.9313,32.9626,8600.0
2006-03-15 14:35:00,52.69,52.72,52.68,52.71,4700.0,32.9626,32.9814,32.9563,32.9751,4700.0
2006-03-15 14:40:00,52.72,52.73,52.71,52.73,4800.0,32.9814,32.9876,32.9751,32.9876,4800.0
2006-03-15 14:45:00,52.72,52.73,52.67,52.68,16500.0,32.9814,32.9876,32.9501,32.9563,16500.0
2006-03-15 14:50:00,52.68,52.72,52.68,52.71,6900.0,32.9563,32.9814,32.9563,32.9751,6900.0
2006-03-15 14:55:00,52.71,52.73,52.68,52.68,13700.0,32.9751,32.9876,32.9563,32.9563,13700.0
2006-03-15 15:00:00,52.7,52.74,52.68,52.68,15100.0,32.9688,32.9939,32.9563,32.9563,15100.0
2006-03-15 15:05:00,52.7,52.73,52.68,52.71,8100.0,32.9688,32.9876,32.9563,32.9751,8100.0
2006-03-15 15:10:00,52.73,52.76,52.72,52.73,4600.0,32.9876,33.0064,32.9814,32.9876,4600.0
2006-03-15 15:15:00,52.72,52.76,52.69,52.76,10600.0,32.9814,33.0064,32.9626,33.0064,10600.0
2006-03-15 15:20:00,52.76,52.84,52.76,52.83,23400.0,33.0064,33.0564,33.0064,33.0502,23400.0
2006-03-15 15:25:00,52.84,52.85,52.75,52.75,11800.0,33.0564,33.0627,33.0001,33.0001,11800.0
2006-03-15 15:30:00,52.76,52.76,52.73,52.75,4400.0,33.0064,33.0064,32.9876,33.0001,4400.0
2006-03-15 15:35:00,52.75,52.81,52.75,52.81,9600.0,33.0001,33.0377,33.0001,33.0377,9600.0
2006-03-15 15:40:00,52.8,52.82,52.78,52.81,11500.0,33.0314,33.0439,33.0189,33.0377,11500.0
2006-03-15 15:45:00,52.82,52.82,52.76,52.76,15500.0,33.0439,33.0439,33.0064,33.0064,15500.0
2006-03-15 15:50:00,52.77,52.78,52.76,52.77,13100.0,33.0126,33.0189,33.0064,33.0126,13100.0
2006-03-15 15:55:00,52.77,52.79,52.74,52.78,16800.0,33.0126,33.0251,32.9939,33.0189,16800.0
2006-03-16 09:30:00,53.0,53.0,52.62,52.65,20700.0,33.1565,33.1565,32.9188,32.9376,20700.0
2006-03-16 09:35:00,52.7,52.74,52.48,52.6,15800.0,32.9688,32.9939,32.8312,32.9063,15800.0
2006-03-16 09:40:00,52.65,52.72,52.33,52.33,7000.0,32.9376,32.9814,32.7374,32.7374,7000.0
2006-03-16 09:45:00,52.42,52.57,52.42,52.54,11600.0,32.7937,32.8875,32.7937,32.8688,11600.0
2006-03-16 09:50:00,52.54,52.55,52.47,52.55,10400.0,32.8688,32.875,32.825,32.875,10400.0
2006-03-16 09:55:00,52.54,52.57,52.52,52.55,12700.0,32.8688,32.8875,32.8562,32.875,12700.0
2006-03-16 10:00:00,52.56,52.6,52.56,52.58,18500.0,32.8813,32.9063,32.8813,32.8938,18500.0
2006-03-16 10:05:00,52.59,52.63,52.58,52.59,95800.0,32.9,32.9251,32.8938,32.9,95800.0
2006-03-16 10:10:00,52.59,52.59,52.52,52.53,7800.0,32.9,32.9,32.8562,32.8625,7800.0
2006-03-16 10:15:00,52.52,52.53,52.5,52.5,9700.0,32.8562,32.8625,32.8437,32.8437,9700.0
2006-03-16 10:20:00,52.5,52.5,52.35,52.35,10000.0,32.8437,32.8437,32.7499,32.7499,10000.0
2006-03-16 10:25:00,52.28,52.35,52.28,52.32,16700.0,32.7061,32.7499,32.7061,32.7311,16700.0
2006-03-16 10:30:00,52.34,52.39,52.31,52.39,15600.0,32.7436,32.7749,32.7249,32.7749,15600.0
2006-03-16 10:35:00,52.4,52.4,52.38,52.39,17000.0,32.7812,32.7812,32.7687,32.7749,17000.0
2006-03-16 10:40:00,52.4,52.4,52.31,52.31,17800.0,32.7812,32.7812,32.7249,32.7249,17800.0
2006-03-16 10:45:00,52.32,52.37,52.3,52.37,14400.0,32.7311,32.7624,32.7186,32.7624,14400.0
2006-03-16 10:50:00,52.36,52.38,52.3,52.31,13600.0,32.7561,32.7687,32.7186,32.7249,13600.0
2006-03-16 10:55:00,52.32,52.34,52.3,52.33,14000.0,32.7311,32.7436,32.7186,32.7374,14000.0
2006-03-16 11:00:00,52.34,52.35,52.3,52.33,9900.0,32.7436,32.7499,32.7186,32.7374,9900.0
2006-03-16 11:05:00,52.33,52.37,52.31,52.37,11200.0,32.7374,32.7624,32.7249,32.7624,11200.0
2006-03-16 11:10:00,52.35,52.38,52.33,52.38,8500.0,32.7499,32.7687,32.7374,32.7687,8500.0
2006-03-16 11:15:00,52.38,52.38,52.34,52.34,11200.0,32.7687,32.7687,32.7436,32.7436,11200.0
2006-03-16 11:20:00,52.32,52.33,52.24,52.24,30800.0,32.7311,32.7374,32.6811,32.6811,30800.0
2006-03-16 11:25:00,52.24,52.28,52.24,52.28,10700.0,32.6811,32.7061,32.6811,32.7061,10700.0
2006-03-16 11:30:00,52.29,52.36,52.29,52.36,11000.0,32.7124,32.7561,32.7124,32.7561,11000.0
2006-03-16 11:35:00,52.35,52.37,52.32,52.33,9800.0,32.7499,32.7624,32.7311,32.7374,9800.0
2006-03-16 11:40:00,52.33,52.38,52.33,52.37,14200.0,32.7374,32.7687,32.7374,32.7624,14200.0
2006-03-16 11:45:00,52.38,52.41,52.35,52.41,13000.0,32.7687,32.7874,32.7499,32.7874,13000.0
2006-03-16 11:50:00,52.41,52.41,52.39,52.39,12200.0,32.7874,32.7874,32.7749,32.7749,12200.0
2006-03-16 11:55:00,52.39,52.47,52.39,52.46,10000.0,32.7749,32.825,32.7749,32.8187,10000.0
2006-03-16 12:00:00,52.47,52.47,52.43,52.45,8900.0,32.825,32.825,32.7999,32.8124,8900.0
2006-03-16 12:05:00,52.44,52.48,52.39,52.47,18200.0,32.8062,32.8312,32.7749,32.825,18200.0
2006-03-16 12:10:00,52.48,52.53,52.45,52.51,14000.0,32.8312,32.8625,32.8124,32.85,14000.0
2006-03-16 12:15:00,52.49,52.5,52.44,52.46,11100.0,32.8375,32.8437,32.8062,32.8187,11100.0
2006-03-16 12:20:00,52.46,52.53,52.46,52.5,7400.0,32.8187,32.8625,32.8187,32.8437,7400.0
2006-03-16 12:25:00,52.5,52.64,52.5,52.61,16600.0,32.8437,32.9313,32.8437,32.9125,16600.0
2006-03-16 12:30:00,52.59,52.62,52.59,52.61,13800.0,32.9,32.9188,32.9,32.9125,13800.0
2006-03-16 12:35:00,52.62,52.64,52.61,52.64,8500.0,32.9188,32.9313,32.9125,32.9313,8500.0
2006-03-16 12:40:00,52.64,52.64,52.62,52.63,8300.0,32.9313,32.9313,32.9188,32.9251,8300.0
2006-03-16 12:45:00,52.64,52.68,52.63,52.68,12800.0,32.9313,32.9563,32.9251,32.9563,12800.0
2006-03-16 12:50:00,52.68,52.7,52.63,52.7,17100.0,32.9563,32.9688,32.9251,32.9688,17100.0
2006-03-16 12:55:00,52.72,52.75,52.71,52.72,34900.0,32.9814,33.0001,32.9751,32.9814,34900.0
2006-03-16 13:00:00,52.72,52.72,52.48,52.48,11900.0,32.9814,32.9814,32.8312,32.8312,11900.0
2006-03-16 13:05:00,52.47,52.47,52.42,52.42,10100.0,32.825,32.825,32.7937,32.7937,10100.0
2006-03-16 13:10:00,52.4,52.55,52.4,52.51,29100.0,32.7812,32.875,32.7812,32.85,29100.0
2006-03-16 13:15:00,52.5,52.52,52.5,52.51,8800.0,32.8437,32.8562,32.8437,32.85,8800.0
2006-03-16 13:20:00,52.51,52.55,52.5,52.52,11300.0,32.85,32.875,32.8437,32.8562,11300.0
2006-03-16 13:25:00,52.52,52.55,52.51,52.51,8700.0,32.8562,32.875,32.85,32.85,8700.0
2006-03-16 13:30:00,52.51,52.53,52.5,52.52,5800.0,32.85,32.8625,32.8437,32.8562,5800.0
2006-03-16 13:35:00,52.52,52.54,52.5,52.51,7000.0,32.8562,32.8688,32.8437,32.85,7000.0
2006-03-16 13:40:00,52.52,52.53,52.48,52.48,19700.0,32.8562,32.8625,32.8312,32.8312,19700.0
2006-03-16 13:45:00,52.46,52.48,52.4,52.4,6600.0,32.8187,32.8312,32.7812,32.7812,6600.0
2006-03-16 13:50:00,52.41,52.41,52.34,52.34,9300.0,32.7874,32.7874,32.7436,32.7436,9300.0
2006-03-16 13:55:00,52.34,52.39,52.33,52.34,5900.0,32.7436,32.7749,32.7374,32.7436,5900.0
2006-03-16 14:00:00,52.35,52.38,52.35,52.38,5300.0,32.7499,32.7687,32.7499,32.7687,5300.0
2006-03-16 14:05:00,52.39,52.44,52.39,52.39,14300.0,32.7749,32.8062,32.7749,32.7749,14300.0
2006-03-16 14:10:00,52.42,52.42,52.35,52.38,12300.0,32.7937,32.7937,32.7499,32.7687,12300.0
2006-03-16 14:15:00,52.39,52.45,52.39,52.41,6100.0,32.7749,32.8124,32.7749,32.7874,6100.0
2006-03-16 14:20:00,52.39,52.43,52.39,52.42,3800.0,32.7749,32.7999,32.7749,32.7937,3800.0
2006-03-16 14:25:00,52.42,52.48,52.41,52.48,4700.0,32.7937,32.8312,32.7874,32.8312,4700.0
2006-03-16 14:30:00,52.45,52.49,52.45,52.49,4200.0,32.8124,32.8375,32.8124,32.8375,4200.0
2006-03-16 14:35:00,52.47,52.48,52.46,52.47,3700.0,32.825,32.8312,32.8187,32.825,3700.0
2006-03-16 14:40:00,52.47,52.52,52.47,52.5,7600.0,32.825,32.8562,32.825,32.8437,7600.0
2006-03-16 14:45:00,52.5,52.53,52.45,52.47,12400.0,32.8437,32.8625,32.8124,32.825,12400.0
2006-03-16 14:50:00,52.48,52.51,52.46,52.47,4500.0,32.8312,32.85,32.8187,32.825,4500.0
2006-03-16 14:55:00,52.46,52.49,52.45,52.45,5900.0,32.8187,32.8375,32.8124,32.8124,5900.0
2006-03-16 15:00:00,52.46,52.49,52.45,52.47,16600.0,32.8187,32.8375,32.8124,32.825,16600.0
2006-03-16 15:05:00,52.48,52.57,52.48,52.51,15500.0,32.8312,32.8875,32.8312,32.85,15500.0
2006-03-16 15:10:00,52.52,52.54,52.51,52.51,12700.0,32.8562,32.8688,32.85,32.85,12700.0
2006-03-16 15:15:00,52.52,52.54,52.47,52.48,13600.0,32.8562,32.8688,32.825,32.8312,13600.0
2006-03-16 15:20:00,52.47,52.47,52.45,52.45,11800.0,32.825,32.825,32.8124,32.8124,11800.0
2006-03-16 15:25:00,52.46,52.55,52.46,52.49,7300.0,32.8187,32.875,32.8187,32.8375,7300.0
2006-03-16 15:30:00,52.49,52.57,52.47,52.55,11400.0,32.8375,32.8875,32.825,32.875,11400.0
2006-03-16 15:35:00,52.55,52.57,52.53,52.54,8900.0,32.875,32.8875,32.8625,32.8688,8900.0
2006-03-16 15:40:00,52.54,52.54,52.47,52.49,7600.0,32.8688,32.8688,32.825,32.8375,7600.0
2006-03-16 15:45:00,52.5,52.58,52.49,52.58,9400.0,32.8437,32.8938,32.8375,32.8938,9400.0
2006-03-16 15:50:00,52.57,52.58,52.55,52.56,10700.0,32.8875,32.8938,32.875,32.8813,10700.0
2006-03-16 15:55:00,52.56,52.57,52.49,52.52,16800.0,32.8813,32.8875,32.8375,32.8562,16800.0
2006-03-17 09:30:00,53.45,53.45,53.4,53.4,233900.0,33.438,33.438,33.4068,33.4068,233900.0
2006-03-17 09:35:00,53.31,53.51,53.25,53.46,62800.0,33.3505,33.4756,33.3129,33.4443,62800.0
2006-03-17 09:40:00,53.45,53.75,53.38,53.41,66400.0,33.438,33.6257,33.3942,33.413,66400.0
2006-03-17 09:45:00,53.42,53.44,53.2,53.33,34800.0,33.4193,33.4318,33.2816,33.363,34800.0
2006-03-17 09:50:00,53.33,53.33,53.22,53.3,26100.0,33.363,33.363,33.2942,33.3442,26100.0
2006-03-17 09:55:00,53.3,53.45,53.3,53.4,14800.0,33.3442,33.438,33.3442,33.4068,14800.0
2006-03-17 10:00:00,53.41,53.48,53.4,53.41,37200.0,33.413,33.4568,33.4068,33.413,37200.0
2006-03-17 10:05:00,53.4,53.47,53.37,53.38,12700.0,33.4068,33.4506,33.388,33.3942,12700.0
2006-03-17 10:10:00,53.38,53.48,53.38,53.45,22500.0,33.3942,33.4568,33.3942,33.438,22500.0
2006-03-17 10:15:00,53.42,53.45,53.37,53.39,14500.0,33.4193,33.438,33.388,33.4005,14500.0
2006-03-17 10:20:00,53.36,53.4,53.34,53.37,9700.0,33.3817,33.4068,33.3692,33.388,9700.0
2006-03-17 10:25:00,53.37,53.4,53.31,53.31,16200.0,33.388,33.4068,33.3505,33.3505,16200.0
2006-03-17 10:30:00,53.33,53.36,53.32,53.35,21100.0,33.363,33.3817,33.3567,33.3755,21100.0
2006-03-17 10:35:00,53.34,53.4,53.32,53.4,37000.0,33.3692,33.4068,33.3567,33.4068,37000.0
2006-03-17 10:40:00,53.41,53.53,53.41,53.53,27700.0,33.413,33.4881,33.413,33.4881,27700.0
2006-03-17 10:45:00,53.52,53.61,53.52,53.55,31500.0,33.4818,33.5381,33.4818,33.5006,31500.0
2006-03-17 10:50:00,53.55,53.6,53.54,53.58,9400.0,33.5006,33.5319,33.4943,33.5194,9400.0
2006-03-17 10:55:00,53.58,53.6,53.56,53.56,14100.0,33.5194,33.5319,33.5069,33.5069,14100.0
2006-03-17 11:00:00,53.56,53.59,53.54,53.54,37500.0,33.5069,33.5256,33.4943,33.4943,37500.0
2006-03-17 11:05:00,53.53,53.54,53.5,53.5,47000.0,33.4881,33.4943,33.4693,33.4693,47000.0
2006-03-17 11:10:00,53.5,53.56,53.49,53.49,27300.0,33.4693,33.5069,33.4631,33.4631,27300.0
2006-03-17 11:15:00,53.49,53.5,53.46,53.46,12200.0,33.4631,33.4693,33.4443,33.4443,12200.0
2006-03-17 11:20:00,53.46,53.53,53.45,53.53,15900.0,33.4443,33.4881,33.438,33.4881,15900.0
2006-03-17 11:25:00,53.53,53.53,53.45,53.48,8300.0,33.4881,33.4881,33.438,33.4568,8300.0
2006-03-17 11:30:00,53.47,53.49,53.45,53.49,10000.0,33.4506,33.4631,33.438,33.4631,10000.0
2006-03-17 11:35:00,53.49,53.52,53.49,53.51,13400.0,33.4631,33.4818,33.4631,33.4756,13400.0
2006-03-17 11:40:00,53.51,53.51,53.25,53.4,99700.0,33.4756,33.4756,33.3129,33.4068,99700.0
2006-03-17 11:45:00,53.4,53.46,53.4,53.4,26800.0,33.4068,33.4443,33.4068,33.4068,26800.0
2006-03-17 11:50:00,53.4,53.4,53.37,53.38,24500.0,33.4068,33.4068,33.388,33.3942,24500.0
2006-03-17 11:55:00,53.4,53.4,53.33,53.34,25900.0,33.4068,33.4068,33.363,33.3692,25900.0
2006-03-17 12:00:00,53.34,53.34,53.3,53.32,28500.0,33.3692,33.3692,33.3442,33.3567,28500.0
2006-03-17 12:05:00,53.3,53.35,53.25,53.26,34600.0,33.3442,33.3755,33.3129,33.3192,34600.0
2006-03-17 12:10:00,53.27,53.36,53.25,53.3,26600.0,33.3254,33.3817,33.3129,33.3442,26600.0
2006-03-17 12:15:00,53.3,53.33,53.25,53.25,35100.0,33.3442,33.363,33.3129,33.3129,35100.0
2006-03-17 12:20:00,53.28,53.28,53.16,53.17,22500.0,33.3317,33.3317,33.2566,33.2629,22500.0
2006-03-17 12:25:00,53.15,53.15,53.03,53.11,30400.0,33.2504,33.2504,33.1753,33.2253,30400.0
2006-03-17 12:30:00,53.11,53.26,53.11,53.19,22100.0,33.2253,33.3192,33.2253,33.2754,22100.0
2006-03-17 12:35:00,53.15,53.18,53.15,53.17,4300.0,33.2504,33.2691,33.2504,33.2629,4300.0
2006-03-17 12:40:00,53.14,53.19,53.14,53.14,10400.0,33.2441,33.2754,33.2441,33.2441,10400.0
2006-03-17 12:45:00,53.16,53.17,53.11,53.11,4100.0,33.2566,33.2629,33.2253,33.2253,4100.0
2006-03-17 12:50:00,53.12,53.17,53.12,53.17,10200.0,33.2316,33.2629,33.2316,33.2629,10200.0
2006-03-17 12:55:00,53.14,53.15,53.09,53.15,11500.0,33.2441,33.2504,33.2128,33.2504,11500.0
2006-03-17 13:00:00,53.15,53.2,53.15,53.2,13100.0,33.2504,33.2816,33.2504,33.2816,13100.0
2006-03-17 13:05:00,53.21,53.32,53.21,53.31,9600.0,33.2879,33.3567,33.2879,33.3505,9600.0
2006-03-17 13:10:00,53.32,53.36,53.32,53.34,10700.0,33.3567,33.3817,33.3567,33.3692,10700.0
2006-03-17 13:15:00,53.34,53.48,53.34,53.48,24600.0,33.3692,33.4568,33.3692,33.4568,24600.0
2006-03-17 13:20:00,53.48,53.51,53.41,53.42,20200.0,33.4568,33.4756,33.413,33.4193,20200.0
2006-03-17 13:25:00,53.41,53.44,53.41,53.43,11300.0,33.413,33.4318,33.413,33.4255,11300.0
2006-03-17 13:30:00,53.43,53.43,53.31,53.4,22700.0,33.4255,33.4255,33.3505,33.4068,22700.0
2006-03-17 13:35:00,53.39,53.45,53.38,53.44,13600.0,33.4005,33.438,33.3942,33.4318,13600.0
2006-03-17 13:40:00,53.44,53.51,53.44,53.44,18300.0,33.4318,33.4756,33.4318,33.4318,18300.0
2006-03-17 13:45:00,53.44,53.55,53.44,53.54,16800.0,33.4318,33.5006,33.4318,33.4943,16800.0
2006-03-17 13:50:00,53.54,53.55,53.49,53.54,9500.0,33.4943,33.5006,33.4631,33.4943,9500.0
2006-03-17 13:55:00,53.54,53.6,53.52,53.57,12300.0,33.4943,33.5319,33.4818,33.5131,12300.0
2006-03-17 14:00:00,53.56,53.6,53.56,53.6,4800.0,33.5069,33.5319,33.5069,33.5319,4800.0
2006-03-17 14:05:00,53.59,53.7,53.59,53.69,21700.0,33.5256,33.5944,33.5256,33.5882,21700.0
2006-03-17 14:10:00,53.69,53.73,53.67,53.7,19400.0,33.5882,33.6132,33.5757,33.5944,19400.0
2006-03-17 14:15:00,53.69,53.7,53.66,53.69,3600.0,33.5882,33.5944,33.5694,33.5882,3600.0
2006-03-17 14:20:00,53.69,53.74,53.69,53.73,41100.0,33.5882,33.6195,33.5882,33.6132,41100.0
2006-03-17 14:25:00,53.73,53.73,53.7,53.73,6700.0,33.6132,33.6132,33.5944,33.6132,6700.0
2006-03-17 14:30:00,53.73,53.77,53.72,53.76,16200.0,33.6132,33.6382,33.607,33.632,16200.0
2006-03-17 14:35:00,53.77,53.87,53.77,53.87,15700.0,33.6382,33.7008,33.6382,33.7008,15700.0
2006-03-17 14:40:00,53.88,53.9,53.85,53.88,22800.0,33.707,33.7196,33.6883,33.707,22800.0
2006-03-17 14:45:00,53.87,53.94,53.86,53.92,23100.0,33.7008,33.7446,33.6945,33.7321,23100.0
2006-03-17 14:50:00,53.91,53.96,53.91,53.96,25000.0,33.7258,33.7571,33.7258,33.7571,25000.0
2006-03-17 14:55:00,53.97,54.03,53.97,54.0,68100.0,33.7634,33.8009,33.7634,33.7821,68100.0
2006-03-17 15:00:00,54.0,54.01,53.97,53.97,27600.0,33.7821,33.7884,33.7634,33.7634,27600.0
2006-03-17 15:05:00,53.97,53.98,53.94,53.94,24500.0,33.7634,33.7696,33.7446,33.7446,24500.0
2006-03-17 15:10:00,53.95,53.95,53.9,53.91,27800.0,33.7508,33.7508,33.7196,33.7258,27800.0
2006-03-17 15:15:00,53.91,53.98,53.91,53.97,31400.0,33.7258,33.7696,33.7258,33.7634,31400.0
2006-03-17 15:20:00,53.96,53.97,53.85,53.85,19000.0,33.7571,33.7634,33.6883,33.6883,19000.0
2006-03-17 15:25:00,53.85,53.86,53.8,53.85,32100.0,33.6883,33.6945,33.657,33.6883,32100.0
2006-03-17 15:30:00,53.85,53.9,53.84,53.85,15300.0,33.6883,33.7196,33.682,33.6883,15300.0
2006-03-17 15:35:00,53.85,53.85,53.81,53.83,18800.0,33.6883,33.6883,33.6633,33.6758,18800.0
2006-03-17 15:40:00,53.82,53.85,53.8,53.83,16000.0,33.6695,33.6883,33.657,33.6758,16000.0
2006-03-17 15:45:00,53.83,53.86,53.81,53.85,13600.0,33.6758,33.6945,33.6633,33.6883,13600.0
2006-03-17 15:50:00,53.86,53.87,53.81,53.81,19800.0,33.6945,33.7008,33.6633,33.6633,19800.0
2006-03-17 15:55:00,53.81,53.86,53.78,53.86,32000.0,33.6633,33.6945,33.6445,33.6945,32000.0
2006-03-20 09:30:00,54.42,54.42,54.42,54.42,0.0,34.0449,34.0449,34.0449,34.0449,0.0
2006-03-20 09:35:00,54.49,54.5,54.33,54.43,130300.0,34.0887,34.0949,33.9886,34.0511,130300.0
2006-03-20 09:40:00,54.44,54.5,54.36,54.36,45700.0,34.0574,34.0949,34.0073,34.0073,45700.0
2006-03-20 09:45:00,54.37,54.45,54.26,54.26,41200.0,34.0136,34.0636,33.9448,33.9448,41200.0
2006-03-20 09:50:00,54.26,54.29,54.0,54.0,53800.0,33.9448,33.9635,33.7821,33.7821,53800.0
2006-03-20 09:55:00,54.0,54.05,53.91,54.05,42400.0,33.7821,33.8134,33.7258,33.8134,42400.0
2006-03-20 10:00:00,54.05,54.14,54.05,54.09,22900.0,33.8134,33.8697,33.8134,33.8384,22900.0
2006-03-20 10:05:00,54.09,54.11,53.97,53.99,21300.0,33.8384,33.8509,33.7634,33.7759,21300.0
2006-03-20 10:10:00,53.98,54.08,53.93,53.94,25800.0,33.7696,33.8322,33.7383,33.7446,25800.0
2006-03-20 10:15:00,53.94,54.04,53.94,54.01,21900.0,33.7446,33.8071,33.7446,33.7884,21900.0
2006-03-20 10:20:00,54.02,54.05,53.99,54.05,22300.0,33.7946,33.8134,33.7759,33.8134,22300.0
2006-03-20 10:25:00,54.05,54.22,54.05,54.09,29200.0,33.8134,33.9197,33.8134,33.8384,29200.0
2006-03-20 10:30:00,54.09,54.11,54.08,54.09,15300.0,33.8384,33.8509,33.8322,33.8384,15300.0
2006-03-20 10:35:00,54.09,54.13,54.07,54.13,22200.0,33.8384,33.8634,33.8259,33.8634,22200.0
2006-03-20 10:40:00,54.13,54.25,54.13,54.23,11600.0,33.8634,33.9385,33.8634,33.926,11600.0
2006-03-20 10:45:00,54.23,54.28,54.15,54.2,20400.0,33.926,33.9573,33.876,33.9072,20400.0
2006-03-20 10:50:00,54.2,54.24,54.13,54.22,16400.0,33.9072,33.9323,33.8634,33.9197,16400.0
2006-03-20 10:55:00,54.21,54.31,54.2,54.31,8500.0,33.9135,33.9761,33.9072,33.9761,8500.0
2006-03-20 11:00:00,54.32,54.44,54.31,54.37,21400.0,33.9823,34.0574,33.9761,34.0136,21400.0
2006-03-20 11:05:00,54.37,54.42,54.35,54.37,12200.0,34.0136,34.0449,34.0011,34.0136,12200.0
2006-03-20 11:10:00,54.38,54.38,54.3,54.35,15900.0,34.0198,34.0198,33.9698,34.0011,15900.0
2006-03-20 11:15:00,54.37,54.42,54.24,54.27,18700.0,34.0136,34.0449,33.9323,33.951,18700.0
2006-03-20 11:20:00,54.27,54.32,54.23,54.24,17900.0,33.951,33.9823,33.926,33.9323,17900.0
2006-03-20 11:25:00,54.24,54.29,54.23,54.27,4800.0,33.9323,33.9635,33.926,33.951,4800.0
2006-03-20 11:30:00,54.27,54.35,54.24,54.26,16500.0,33.951,34.0011,33.9323,33.9448,16500.0
2006-03-20 11:35:00,54.27,54.3,54.26,54.3,6200.0,33.951,33.9698,33.9448,33.9698,6200.0
2006-03-20 11:40:00,54.31,54.35,54.29,54.35,12200.0,33.9761,34.0011,33.9635,34.0011,12200.0
2006-03-20 11:45:00,54.35,54.37,54.34,54.37,11400.0,34.0011,34.0136,33.9948,34.0136,11400.0
2006-03-20 11:50:00,54.37,54.47,54.36,54.45,21300.0,34.0136,34.0761,34.0073,34.0636,21300.0
2006-03-20 11:55:00,54.44,54.48,54.44,54.45,14700.0,34.0574,34.0824,34.0574,34.0636,14700.0
2006-03-20 12:00:00,54.47,54.5,54.46,54.5,19300.0,34.0761,34.0949,34.0699,34.0949,19300.0
2006-03-20 12:05:00,54.5,54.5,54.44,54.44,10900.0,34.0949,34.0949,34.0574,34.0574,10900.0
2006-03-20 12:10:00,54.44,54.5,54.43,54.47,15000.0,34.0574,34.0949,34.0511,34.0761,15000.0
2006-03-20 12:15:00,54.5,54.63,54.46,54.62,16800.0,34.0949,34.1762,34.0699,34.17,16800.0
2006-03-20 12:20:00,54.61,54.66,54.54,54.57,11400.0,34.1637,34.195,34.1199,34.1387,11400.0
2006-03-20 12:25:00,54.56,54.62,54.56,54.57,9900.0,34.1325,34.17,34.1325,34.1387,9900.0
2006-03-20 12:30:00,54.59,54.61,54.56,54.58,21300.0,34.1512,34.1637,34.1325,34.145,21300.0
2006-03-20 12:35:00,54.57,54.69,54.57,54.61,31900.0,34.1387,34.2138,34.1387,34.1637,31900.0
2006-03-20 12:40:00,54.62,54.62,54.57,54.57,13400.0,34.17,34.17,34.1387,34.1387,13400.0
2006-03-20 12:45:00,54.57,54.64,54.56,54.62,15000.0,34.1387,34.1825,34.1325,34.17,15000.0
2006-03-20 12:50:00,54.61,54.63,54.56,54.56,9100.0,34.1637,34.1762,34.1325,34.1325,9100.0
2006-03-20 12:55:00,54.57,54.57,54.51,54.54,17000.0,34.1387,34.1387,34.1012,34.1199,17000.0
2006-03-20 13:00:00,54.54,54.55,54.51,54.54,13600.0,34.1199,34.1262,34.1012,34.1199,13600.0
2006-03-20 13:05:00,54.54,54.55,54.46,54.46,24000.0,34.1199,34.1262,34.0699,34.0699,24000.0
2006-03-20 13:10:00,54.45,54.47,54.43,54.43,6000.0,34.0636,34.0761,34.0511,34.0511,6000.0
2006-03-20 13:15:00,54.44,54.51,54.44,54.47,12300.0,34.0574,34.1012,34.0574,34.0761,12300.0
2006-03-20 13:20:00,54.49,54.5,54.46,54.48,7500.0,34.0887,34.0949,34.0699,34.0824,7500.0
2006-03-20 13:25:00,54.46,54.54,54.46,54.5,17200.0,34.0699,34.1199,34.0699,34.0949,17200.0
2006-03-20 13:30:00,54.5,54.6,54.5,54.58,19200.0,34.0949,34.1575,34.0949,34.145,19200.0
2006-03-20 13:35:00,54.58,54.63,54.51,54.63,23400.0,34.145,34.1762,34.1012,34.1762,23400.0
2006-03-20 13:40:00,54.6,54.6,54.57,54.59,18500.0,34.1575,34.1575,34.1387,34.1512,18500.0
2006-03-20 13:45:00,54.6,54.81,54.58,54.78,37600.0,34.1575,34.2889,34.145,34.2701,37600.0
2006-03-20 13:50:00,54.78,54.78,54.73,54.73,20900.0,34.2701,34.2701,34.2388,34.2388,20900.0
2006-03-20 13:55:00,54.74,54.75,54.67,54.68,16100.0,34.2451,34.2513,34.2013,34.2075,16100.0
2006-03-20 14:00:00,54.68,54.73,54.68,54.72,14700.0,34.2075,34.2388,34.2075,34.2325,14700.0
2006-03-20 14:05:00,54.73,54.73,54.67,54.68,14900.0,34.2388,34.2388,34.2013,34.2075,14900.0
2006-03-20 14:10:00,54.67,54.74,54.65,54.68,27100.0,34.2013,34.2451,34.1888,34.2075,27100.0
2006-03-20 14:15:00,54.68,54.75,54.68,54.74,19600.0,34.2075,34.2513,34.2075,34.2451,19600.0
2006-03-20 14:20:00,54.73,54.74,54.7,54.71,14100.0,34.2388,34.2451,34.22,34.2263,14100.0
2006-03-20 14:25:00,54.72,54.74,54.7,54.72,26800.0,34.2325,34.2451,34.22,34.2325,26800.0
2006-03-20 14:30:00,54.72,54.73,54.67,54.68,30700.0,34.2325,34.2388,34.2013,34.2075,30700.0
2006-03-20 14:35:00,54.68,54.71,54.55,54.57,29000.0,34.2075,34.2263,34.1262,34.1387,29000.0
2006-03-20 14:40:00,54.59,54.67,54.59,54.62,14600.0,34.1512,34.2013,34.1512,34.17,14600.0
2006-03-20 14:45:00,54.61,54.65,54.6,54.63,20500.0,34.1637,34.1888,34.1575,34.1762,20500.0
2006-03-20 14:50:00,54.63,54.67,54.63,54.67,10700.0,34.1762,34.2013,34.1762,34.2013,10700.0
2006-03-20 14:55:00,54.65,54.67,54.56,54.56,20800.0,34.1888,34.2013,34.1325,34.1325,20800.0
2006-03-20 15:00:00,54.56,54.56,54.48,54.48,36500.0,34.1325,34.1325,34.0824,34.0824,36500.0
2006-03-20 15:05:00,54.49,54.49,54.42,54.42,40900.0,34.0887,34.0887,34.0449,34.0449,40900.0
2006-03-20 15:10:00,54.43,54.45,54.42,54.43,31600.0,34.0511,34.0636,34.0449,34.0511,31600.0
2006-03-20 15:15:00,54.43,54.45,54.38,54.38,26900.0,34.0511,34.0636,34.0198,34.0198,26900.0
2006-03-20 15:20:00,54.38,54.39,54.36,54.38,20800.0,34.0198,34.0261,34.0073,34.0198,20800.0
2006-03-20 15:25:00,54.38,54.4,54.36,54.39,36300.0,34.0198,34.0324,34.0073,34.0261,36300.0
2006-03-20 15:30:00,54.38,54.39,54.36,54.37,22300.0,34.0198,34.0261,34.0073,34.0136,22300.0
2006-03-20 15:35:00,54.36,54.41,54.33,54.4,51600.0,34.0073,34.0386,33.9886,34.0324,51600.0
2006-03-20 15:40:00,54.4,54.5,54.37,54.4,40200.0,34.0324,34.0949,34.0136,34.0324,40200.0
2006-03-20 15:45:00,54.4,54.4,54.32,54.34,24900.0,34.0324,34.0324,33.9823,33.9948,24900.0
2006-03-20 15:50:00,54.34,54.36,54.32,54.33,26900.0,33.9948,34.0073,33.9823,33.9886,26900.0
2006-03-20 15:55:00,54.33,54.36,54.31,54.36,40000.0,33.9886,34.0073,33.9761,34.0073,40000.0
2006-03-21 09:30:00,54.4,54.4,54.22,54.3,38400.0,34.0324,34.0324,33.9197,33.9698,38400.0
2006-03-21 09:35:00,54.25,54.28,54.16,54.19,14400.0,33.9385,33.9573,33.8822,33.901,14400.0
2006-03-21 09:40:00,54.19,54.3,54.06,54.27,13200.0,33.901,33.9698,33.8197,33.951,13200.0
2006-03-21 09:45:00,54.26,54.26,54.09,54.09,11300.0,33.9448,33.9448,33.8384,33.8384,11300.0
2006-03-21 09:50:00,54.14,54.14,54.02,54.03,20100.0,33.8697,33.8697,33.7946,33.8009,20100.0
2006-03-21 09:55:00,54.02,54.05,54.0,54.05,17800.0,33.7946,33.8134,33.7821,33.8134,17800.0
2006-03-21 10:00:00,54.06,54.2,54.06,54.2,22300.0,33.8197,33.9072,33.8197,33.9072,22300.0
2006-03-21 10:05:00,54.19,54.28,54.18,54.26,11900.0,33.901,33.9573,33.8947,33.9448,11900.0
2006-03-21 10:10:00,54.27,54.28,54.22,54.25,6900.0,33.951,33.9573,33.9197,33.9385,6900.0
2006-03-21 10:15:00,54.26,54.27,54.22,54.25,15900.0,33.9448,33.951,33.9197,33.9385,15900.0
2006-03-21 10:20:00,54.25,54.29,54.25,54.29,11600.0,33.9385,33.9635,33.9385,33.9635,11600.0
2006-03-21 10:25:00,54.29,54.34,54.27,54.34,9200.0,33.9635,33.9948,33.951,33.9948,9200.0
2006-03-21 10:30:00,54.35,54.37,54.27,54.3,21000.0,34.0011,34.0136,33.951,33.9698,21000.0
2006-03-21 10:35:00,54.3,54.36,54.29,54.29,33100.0,33.9698,34.0073,33.9635,33.9635,33100.0
2006-03-21 10:40:00,54.29,54.29,54.21,54.22,10600.0,33.9635,33.9635,33.9135,33.9197,10600.0
2006-03-21 10:45:00,54.2,54.2,54.04,54.07,53000.0,33.9072,33.9072,33.8071,33.8259,53000.0
2006-03-21 10:50:00,54.05,54.06,53.98,53.98,40100.0,33.8134,33.8197,33.7696,33.7696,40100.0
2006-03-21 10:55:00,53.98,53.99,53.9,53.9,35200.0,33.7696,33.7759,33.7196,33.7196,35200.0
2006-03-21 11:00:00,53.9,54.05,53.9,54.04,20900.0,33.7196,33.8134,33.7196,33.8071,20900.0
2006-03-21 11:05:00,54.05,54.15,54.05,54.09,75800.0,33.8134,33.876,33.8134,33.8384,75800.0
2006-03-21 11:10:00,54.07,54.12,54.06,54.12,8800.0,33.8259,33.8572,33.8197,33.8572,8800.0
2006-03-21 11:15:00,54.12,54.18,54.1,54.1,26700.0,33.8572,33.8947,33.8447,33.8447,26700.0
2006-03-21 11:20:00,54.1,54.17,54.1,54.16,17500.0,33.8447,33.8885,33.8447,33.8822,17500.0
2006-03-21 11:25:00,54.13,54.2,54.13,54.18,18600.0,33.8634,33.9072,33.8634,33.8947,18600.0
2006-03-21 11:30:00,54.18,54.28,54.17,54.28,8800.0,33.8947,33.9573,33.8885,33.9573,8800.0
2006-03-21 11:35:00,54.28,54.4,54.27,54.38,22300.0,33.9573,34.0324,33.951,34.0198,22300.0
2006-03-21 11:40:00,54.38,54.45,54.33,54.42,22700.0,34.0198,34.0636,33.9886,34.0449,22700.0
2006-03-21 11:45:00,54.42,54.42,54.35,54.35,11900.0,34.0449,34.0449,34.0011,34.0011,11900.0
2006-03-21 11:50:00,54.36,54.36,54.31,54.31,7600.0,34.0073,34.0073,33.9761,33.9761,7600.0
2006-03-21 11:55:00,54.31,54.31,54.17,54.2,30200.0,33.9761,33.9761,33.8885,33.9072,30200.0
2006-03-21 12:00:00,54.18,54.22,54.18,54.22,20800.0,33.8947,33.9197,33.8947,33.9197,20800.0
2006-03-21 12:05:00,54.22,54.32,54.21,54.3,18500.0,33.9197,33.9823,33.9135,33.9698,18500.0
2006-03-21 12:10:00,54.28,54.31,54.27,54.29,6500.0,33.9573,33.9761,33.951,33.9635,6500.0
2006-03-21 12:15:00,54.29,54.32,54.29,54.31,4100.0,33.9635,33.9823,33.9635,33.9761,4100.0
2006-03-21 12:20:00,54.32,54.32,54.26,54.27,25400.0,33.9823,33.9823,33.9448,33.951,25400.0
2006-03-21 12:25:00,54.26,54.32,54.25,54.3,5600.0,33.9448,33.9823,33.9385,33.9698,5600.0
2006-03-21 12:30:00,54.32,54.39,54.32,54.36,10800.0,33.9823,34.0261,33.9823,34.0073,10800.0
2006-03-21 12:35:00,54.37,54.37,54.34,54.35,4600.0,34.0136,34.0136,33.9948,34.0011,4600.0
2006-03-21 12:40:00,54.37,54.38,54.36,54.37,12400.0,34.0136,34.0198,34.0073,34.0136,12400.0
2006-03-21 12:45:00,54.39,54.39,54.33,54.34,9800.0,34.0261,34.0261,33.9886,33.9948,9800.0
2006-03-21 12:50:00,54.33,54.48,54.33,54.48,27000.0,33.9886,34.0824,33.9886,34.0824,27000.0
2006-03-21 12:55:00,54.49,54.49,54.39,54.47,31400.0,34.0887,34.0887,34.0261,34.0761,31400.0
2006-03-21 13:00:00,54.47,54.47,54.41,54.42,8400.0,34.0761,34.0761,34.0386,34.0449,8400.0
2006-03-21 13:05:00,54.42,54.45,54.41,54.44,7500.0,34.0449,34.0636,34.0386,34.0574,7500.0
2006-03-21 13:10:00,54.44,54.51,54.43,54.51,5800.0,34.0574,34.1012,34.0511,34.1012,5800.0
2006-03-21 13:15:00,54.53,54.53,54.49,54.53,5100.0,34.1137,34.1137,34.0887,34.1137,5100.0
2006-03-21 13:20:00,54.54,54.56,54.53,54.54,8400.0,34.1199,34.1325,34.1137,34.1199,8400.0
2006-03-21 13:25:00,54.54,54.54,54.4,54.42,8500.0,34.1199,34.1199,34.0324,34.0449,8500.0
2006-03-21 13:30:00,54.43,54.46,54.42,54.43,6900.0,34.0511,34.0699,34.0449,34.0511,6900.0
2006-03-21 13:35:00,54.44,54.46,54.42,54.44,7700.0,34.0574,34.0699,34.0449,34.0574,7700.0
2006-03-21 13:40:00,54.42,54.43,54.32,54.37,14100.0,34.0449,34.0511,33.9823,34.0136,14100.0
2006-03-21 13:45:00,54.33,54.33,54.2,54.22,8300.0,33.9886,33.9886,33.9072,33.9197,8300.0
2006-03-21 13:50:00,54.22,54.22,54.19,54.22,33300.0,33.9197,33.9197,33.901,33.9197,33300.0
2006-03-21 13:55:00,54.21,54.24,54.2,54.24,9900.0,33.9135,33.9323,33.9072,33.9323,9900.0
2006-03-21 14:00:00,54.23,54.24,54.17,54.17,9500.0,33.926,33.9323,33.8885,33.8885,9500.0
2006-03-21 14:05:00,54.16,54.16,54.11,54.12,20800.0,33.8822,33.8822,33.8509,33.8572,20800.0
2006-03-21 14:10:00,54.08,54.13,54.02,54.13,12700.0,33.8322,33.8634,33.7946,33.8634,12700.0
2006-03-21 14:15:00,54.14,54.17,54.1,54.17,11000.0,33.8697,33.8885,33.8447,33.8885,11000.0
2006-03-21 14:20:00,54.15,54.18,54.13,54.13,6700.0,33.876,33.8947,33.8634,33.8634,6700.0
2006-03-21 14:25:00,54.13,54.13,54.02,54.06,8800.0,33.8634,33.8634,33.7946,33.8197,8800.0
2006-03-21 14:30:00,54.06,54.08,54.04,54.07,9300.0,33.8197,33.8322,33.8071,33.8259,9300.0
2006-03-21 14:35:00,54.08,54.09,54.06,54.09,2500.0,33.8322,33.8384,33.8197,33.8384,2500.0
2006-03-21 14:40:00,54.07,54.11,54.07,54.08,8400.0,33.8259,33.8509,33.8259,33.8322,8400.0
2006-03-21 14:45:00,54.1,54.1,54.02,54.04,11700.0,33.8447,33.8447,33.7946,33.8071,11700.0
2006-03-21 14:50:00,54.05,54.07,53.96,53.97,46500.0,33.8134,33.8259,33.7571,33.7634,46500.0
2006-03-21 14:55:00,53.98,53.99,53.92,53.93,28300.0,33.7696,33.7759,33.7321,33.7383,28300.0
2006-03-21 15:00:00,53.93,53.93,53.77,53.79,42600.0,33.7383,33.7383,33.6382,33.6507,42600.0
2006-03-21 15:05:00,53.78,53.78,53.6,53.64,102900.0,33.6445,33.6445,33.5319,33.5569,102900.0
2006-03-21 15:10:00,53.64,53.65,53.28,53.33,141000.0,33.5569,33.5632,33.3317,33.363,141000.0
2006-03-21 15:15:00,53.34,53.61,53.31,53.61,55700.0,33.3692,33.5381,33.3505,33.5381,55700.0
2006-03-21 15:20:00,53.61,53.66,53.52,53.6,76900.0,33.5381,33.5694,33.4818,33.5319,76900.0
2006-03-21 15:25:00,53.61,53.62,53.55,53.59,20500.0,33.5381,33.5444,33.5006,33.5256,20500.0
2006-03-21 15:30:00,53.61,53.68,53.59,53.63,32000.0,33.5381,33.5819,33.5256,33.5506,32000.0
2006-03-21 15:35:00,53.64,53.78,53.63,53.78,24300.0,33.5569,33.6445,33.5506,33.6445,24300.0
2006-03-21 15:40:00,53.78,53.86,53.78,53.84,45000.0,33.6445,33.6945,33.6445,33.682,45000.0
2006-03-21 15:45:00,53.81,53.94,53.81,53.86,32900.0,33.6633,33.7446,33.6633,33.6945,32900.0
2006-03-21 15:50:00,53.85,53.89,53.69,53.73,36700.0,33.6883,33.7133,33.5882,33.6132,36700.0
2006-03-21 15:55:00,53.73,53.79,53.72,53.75,24900.0,33.6132,33.6507,33.607,33.6257,24900.0
2006-03-22 09:30:00,53.75,53.77,53.7,53.71,17800.0,33.6257,33.6382,33.5944,33.6007,17800.0
2006-03-22 09:35:00,53.71,53.96,53.7,53.95,9800.0,33.6007,33.7571,33.5944,33.7508,9800.0
2006-03-22 09:40:00,53.95,54.11,53.94,54.07,12900.0,33.7508,33.8509,33.7446,33.8259,12900.0
2006-03-22 09:45:00,54.07,54.09,54.03,54.03,13300.0,33.8259,33.8384,33.8009,33.8009,13300.0
2006-03-22 09:50:00,54.03,54.13,54.03,54.07,19400.0,33.8009,33.8634,33.8009,33.8259,19400.0
2006-03-22 09:55:00,54.06,54.08,54.0,54.06,5200.0,33.8197,33.8322,33.7821,33.8197,5200.0
2006-03-22 10:00:00,54.06,54.07,54.01,54.05,11400.0,33.8197,33.8259,33.7884,33.8134,11400.0
2006-03-22 10:05:00,54.04,54.07,54.01,54.07,11000.0,33.8071,33.8259,33.7884,33.8259,11000.0
2006-03-22 10:10:00,54.07,54.17,54.07,54.1,10700.0,33.8259,33.8885,33.8259,33.8447,10700.0
2006-03-22 10:15:00,54.09,54.13,54.08,54.12,7300.0,33.8384,33.8634,33.8322,33.8572,7300.0
2006-03-22 10:20:00,54.11,54.17,54.07,54.08,7700.0,33.8509,33.8885,33.8259,33.8322,7700.0
2006-03-22 10:25:00,54.06,54.07,54.04,54.05,9100.0,33.8197,33.8259,33.8071,33.8134,9100.0
2006-03-22 10:30:00,54.06,54.08,53.95,53.95,16500.0,33.8197,33.8322,33.7508,33.7508,16500.0
2006-03-22 10:35:00,53.95,53.95,53.89,53.9,10400.0,33.7508,33.7508,33.7133,33.7196,10400.0
2006-03-22 10:40:00,53.9,53.94,53.85,53.86,5500.0,33.7196,33.7446,33.6883,33.6945,5500.0
2006-03-22 10:45:00,53.85,53.92,53.85,53.9,10100.0,33.6883,33.7321,33.6883,33.7196,10100.0
2006-03-22 10:50:00,53.91,53.94,53.84,53.85,9800.0,33.7258,33.7446,33.682,33.6883,9800.0
2006-03-22 10:55:00,53.83,53.83,53.79,53.8,6400.0,33.6758,33.6758,33.6507,33.657,6400.0
2006-03-22 11:00:00,53.81,53.92,53.81,53.89,12400.0,33.6633,33.7321,33.6633,33.7133,12400.0
2006-03-22 11:05:00,53.86,53.89,53.73,53.84,28900.0,33.6945,33.7133,33.6132,33.682,28900.0
2006-03-22 11:10:00,53.85,53.85,53.76,53.76,6400.0,33.6883,33.6883,33.632,33.632,6400.0
2006-03-22 11:15:00,53.77,53.81,53.72,53.79,17900.0,33.6382,33.6633,33.607,33.6507,17900.0
2006-03-22 11:20:00,53.78,53.8,53.71,53.71,20800.0,33.6445,33.657,33.6007,33.6007,20800.0
2006-03-22 11:25:00,53.71,53.72,53.68,53.71,15700.0,33.6007,33.607,33.5819,33.6007,15700.0
2006-03-22 11:30:00,53.7,53.71,53.65,53.7,12000.0,33.5944,33.6007,33.5632,33.5944,12000.0
2006-03-22 11:35:00,53.7,53.75,53.66,53.74,12600.0,33.5944,33.6257,33.5694,33.6195,12600.0
2006-03-22 11:40:00,53.76,53.8,53.76,53.77,7700.0,33.632,33.657,33.632,33.6382,7700.0
2006-03-22 11:45:00,53.78,53.81,53.77,53.8,8600.0,33.6445,33.6633,33.6382,33.657,8600.0
2006-03-22 11:50:00,53.81,53.86,53.8,53.84,10300.0,33.6633,33.6945,33.657,33.682,10300.0
2006-03-22 11:55:00,53.85,53.87,53.83,53.83,9600.0,33.6883,33.7008,33.6758,33.6758,9600.0
2006-03-22 12:00:00,53.84,53.85,53.81,53.84,8600.0,33.682,33.6883,33.6633,33.682,8600.0
2006-03-22 12:05:00,53.83,53.94,53.83,53.92,11200.0,33.6758,33.7446,33.6758,33.7321,11200.0
2006-03-22 12:10:00,53.93,53.93,53.85,53.89,8200.0,33.7383,33.7383,33.6883,33.7133,8200.0
2006-03-22 12:15:00,53.89,53.94,53.85,53.88,7200.0,33.7133,33.7446,33.6883,33.707,7200.0
2006-03-22 12:20:00,53.87,53.92,53.86,53.92,4800.0,33.7008,33.7321,33.6945,33.7321,4800.0
2006-03-22 12:25:00,53.93,53.93,53.88,53.89,3900.0,33.7383,33.7383,33.707,33.7133,3900.0
2006-03-22 12:30:00,53.9,53.95,53.89,53.93,6500.0,33.7196,33.7508,33.7133,33.7383,6500.0
2006-03-22 12:35:00,53.94,53.94,53.9,53.9,30700.0,33.7446,33.7446,33.7196,33.7196,30700.0
2006-03-22 12:40:00,53.9,53.93,53.85,53.86,11000.0,33.7196,33.7383,33.6883,33.6945,11000.0
2006-03-22 12:45:00,53.86,53.88,53.84,53.88,4400.0,33.6945,33.707,33.682,33.707,4400.0
2006-03-22 12:50:00,53.88,53.9,53.86,53.9,3400.0,33.707,33.7196,33.6945,33.7196,3400.0
2006-03-22 12:55:00,53.9,53.92,53.9,53.92,8000.0,33.7196,33.7321,33.7196,33.7321,8000.0
2006-03-22 13:00:00,53.92,53.93,53.89,53.89,7000.0,33.7321,33.7383,33.7133,33.7133,7000.0
2006-03-22 13:05:00,53.9,53.93,53.89,53.93,10800.0,33.7196,33.7383,33.7133,33.7383,10800.0
2006-03-22 13:10:00,53.93,53.94,53.91,53.94,8200.0,33.7383,33.7446,33.7258,33.7446,8200.0
2006-03-22 13:15:00,53.94,53.95,53.91,53.94,6600.0,33.7446,33.7508,33.7258,33.7446,6600.0
2006-03-22 13:20:00,53.93,53.94,53.92,53.94,5000.0,33.7383,33.7446,33.7321,33.7446,5000.0
2006-03-22 13:25:00,53.94,53.95,53.94,53.95,1300.0,33.7446,33.7508,33.7446,33.7508,1300.0
2006-03-22 13:30:00,53.93,54.01,53.92,54.01,9900.0,33.7383,33.7884,33.7321,33.7884,9900.0
2006-03-22 13:35:00,54.01,54.01,53.97,53.97,5000.0,33.7884,33.7884,33.7634,33.7634,5000.0
2006-03-22 13:40:00,53.97,53.97,53.91,53.94,5500.0,33.7634,33.7634,33.7258,33.7446,5500.0
2006-03-22 13:45:00,53.94,53.94,53.85,53.89,10700.0,33.7446,33.7446,33.6883,33.7133,10700.0
2006-03-22 13:50:00,53.9,53.96,53.9,53.95,9400.0,33.7196,33.7571,33.7196,33.7508,9400.0
2006-03-22 13:55:00,53.96,53.96,53.88,53.89,18900.0,33.7571,33.7571,33.707,33.7133,18900.0
2006-03-22 14:00:00,53.89,53.93,53.88,53.88,37900.0,33.7133,33.7383,33.707,33.707,37900.0
2006-03-22 14:05:00,53.87,53.89,53.85,53.85,10900.0,33.7008,33.7133,33.6883,33.6883,10900.0
2006-03-22 14:10:00,53.85,53.85,53.76,53.8,26800.0,33.6883,33.6883,33.632,33.657,26800.0
2006-03-22 14:15:00,53.8,53.82,53.79,53.82,7500.0,33.657,33.6695,33.6507,33.6695,7500.0
2006-03-22 14:20:00,53.81,53.83,53.8,53.81,12200.0,33.6633,33.6758,33.657,33.6633,12200.0
2006-03-22 14:25:00,53.8,53.82,53.77,53.77,20400.0,33.657,33.6695,33.6382,33.6382,20400.0
2006-03-22 14:30:00,53.77,53.85,53.76,53.85,27300.0,33.6382,33.6883,33.632,33.6883,27300.0
2006-03-22 14:35:00,53.85,53.85,53.82,53.84,12200.0,33.6883,33.6883,33.6695,33.682,12200.0
2006-03-22 14:40:00,53.85,53.93,53.84,53.88,19100.0,33.6883,33.7383,33.682,33.707,19100.0
2006-03-22 14:45:00,53.88,53.88,53.82,53.84,14500.0,33.707,33.707,33.6695,33.682,14500.0
2006-03-22 14:50:00,53.83,54.0,53.83,54.0,15900.0,33.6758,33.7821,33.6758,33.7821,15900.0
2006-03-22 14:55:00,54.0,54.01,53.94,53.95,12200.0,33.7821,33.7884,33.7446,33.7508,12200.0
2006-03-22 15:00:00,53.94,53.95,53.92,53.95,8900.0,33.7446,33.7508,33.7321,33.7508,8900.0
2006-03-22 15:05:00,53.95,53.95,53.91,53.95,13700.0,33.7508,33.7508,33.7258,33.7508,13700.0
2006-03-22 15:10:00,53.95,53.96,53.9,53.94,11100.0,33.7508,33.7571,33.7196,33.7446,11100.0
2006-03-22 15:15:00,53.94,53.94,53.89,53.9,7200.0,33.7446,33.7446,33.7133,33.7196,7200.0
2006-03-22 15:20:00,53.9,53.94,53.86,53.88,30700.0,33.7196,33.7446,33.6945,33.707,30700.0
2006-03-22 15:25:00,53.87,53.91,53.81,53.81,10900.0,33.7008,33.7258,33.6633,33.6633,10900.0
2006-03-22 15:30:00,53.81,53.91,53.79,53.91,20000.0,33.6633,33.7258,33.6507,33.7258,20000.0
2006-03-22 15:35:00,53.91,53.94,53.91,53.94,9800.0,33.7258,33.7446,33.7258,33.7446,9800.0
2006-03-22 15:40:00,53.94,54.05,53.94,54.05,14500.0,33.7446,33.8134,33.7446,33.8134,14500.0
2006-03-22 15:45:00,54.06,54.12,54.01,54.03,25400.0,33.8197,33.8572,33.7884,33.8009,25400.0
2006-03-22 15:50:00,54.03,54.09,53.95,53.99,29000.0,33.8009,33.8384,33.7508,33.7759,29000.0
2006-03-22 15:55:00,53.98,54.03,53.98,54.01,22300.0,33.7696,33.8009,33.7696,33.7884,22300.0
2006-03-23 09:30:00,54.13,54.13,54.03,54.05,17800.0,33.8634,33.8634,33.8009,33.8134,17800.0
2006-03-23 09:35:00,54.06,54.16,54.03,54.03,6900.0,33.8197,33.8822,33.8009,33.8009,6900.0
2006-03-23 09:40:00,54.08,54.18,54.06,54.06,7700.0,33.8322,33.8947,33.8197,33.8197,7700.0
2006-03-23 09:45:00,54.02,54.06,54.01,54.04,20700.0,33.7946,33.8197,33.7884,33.8071,20700.0
2006-03-23 09:50:00,54.05,54.14,54.02,54.14,10800.0,33.8134,33.8697,33.7946,33.8697,10800.0
2006-03-23 09:55:00,54.15,54.15,54.04,54.06,12900.0,33.876,33.876,33.8071,33.8197,12900.0
2006-03-23 10:00:00,54.06,54.12,54.0,54.01,21000.0,33.8197,33.8572,33.7821,33.7884,21000.0
2006-03-23 10:05:00,54.0,54.01,53.78,53.78,25100.0,33.7821,33.7884,33.6445,33.6445,25100.0
2006-03-23 10:10:00,53.78,53.79,53.76,53.78,5500.0,33.6445,33.6507,33.632,33.6445,5500.0
2006-03-23 10:15:00,53.76,53.88,53.76,53.85,7700.0,33.632,33.707,33.632,33.6883,7700.0
2006-03-23 10:20:00,53.86,53.92,53.86,53.92,7400.0,33.6945,33.7321,33.6945,33.7321,7400.0
2006-03-23 10:25:00,53.92,53.99,53.88,53.91,7100.0,33.7321,33.7759,33.707,33.7258,7100.0
2006-03-23 10:30:00,53.91,53.95,53.77,53.77,14700.0,33.7258,33.7508,33.6382,33.6382,14700.0
2006-03-23 10:35:00,53.8,53.85,53.78,53.78,5900.0,33.657,33.6883,33.6445,33.6445,5900.0
2006-03-23 10:40:00,53.79,53.85,53.78,53.79,23500.0,33.6507,33.6883,33.6445,33.6507,23500.0
2006-03-23 10:45:00,53.81,53.86,53.81,53.84,7900.0,33.6633,33.6945,33.6633,33.682,7900.0
2006-03-23 10:50:00,53.81,53.85,53.77,53.79,8600.0,33.6633,33.6883,33.6382,33.6507,8600.0
2006-03-23 10:55:00,53.79,53.79,53.75,53.78,8100.0,33.6507,33.6507,33.6257,33.6445,8100.0
2006-03-23 11:00:00,53.77,53.79,53.75,53.76,15900.0,33.6382,33.6507,33.6257,33.632,15900.0
2006-03-23 11:05:00,53.76,53.81,53.76,53.8,5300.0,33.632,33.6633,33.632,33.657,5300.0
2006-03-23 11:10:00,53.79,53.84,53.75,53.77,13100.0,33.6507,33.682,33.6257,33.6382,13100.0
2006-03-23 11:15:00,53.75,53.76,53.71,53.71,22900.0,33.6257,33.632,33.6007,33.6007,22900.0
2006-03-23 11:20:00,53.71,53.72,53.64,53.72,7500.0,33.6007,33.607,33.5569,33.607,7500.0
2006-03-23 11:25:00,53.71,53.72,53.7,53.71,6900.0,33.6007,33.607,33.5944,33.6007,6900.0
2006-03-23 11:30:00,53.71,53.71,53.65,53.71,10900.0,33.6007,33.6007,33.5632,33.6007,10900.0
2006-03-23 11:35:00,53.71,53.77,53.71,53.74,10800.0,33.6007,33.6382,33.6007,33.6195,10800.0
2006-03-23 11:40:00,53.73,53.74,53.68,53.7,9000.0,33.6132,33.6195,33.5819,33.5944,9000.0
2006-03-23 11:45:00,53.7,53.73,53.69,53.7,5500.0,33.5944,33.6132,33.5882,33.5944,5500.0
2006-03-23 11:50:00,53.7,53.73,53.7,53.73,9000.0,33.5944,33.6132,33.5944,33.6132,9000.0
2006-03-23 11:55:00,53.72,53.73,53.7,53.71,5400.0,33.607,33.6132,33.5944,33.6007,5400.0
2006-03-23 12:00:00,53.71,53.71,53.69,53.7,1600.0,33.6007,33.6007,33.5882,33.5944,1600.0
2006-03-23 12:05:00,53.69,53.71,53.68,53.69,7000.0,33.5882,33.6007,33.5819,33.5882,7000.0
2006-03-23 12:10:00,53.7,53.73,53.69,53.73,6900.0,33.5944,33.6132,33.5882,33.6132,6900.0
2006-03-23 12:15:00,53.73,53.75,53.72,53.75,10800.0,33.6132,33.6257,33.607,33.6257,10800.0
2006-03-23 12:20:00,53.75,53.77,53.74,53.74,7700.0,33.6257,33.6382,33.6195,33.6195,7700.0
2006-03-23 12:25:00,53.74,53.79,53.73,53.76,6400.0,33.6195,33.6507,33.6132,33.632,6400.0
2006-03-23 12:30:00,53.76,53.78,53.74,53.74,16700.0,33.632,33.6445,33.6195,33.6195,16700.0
2006-03-23 12:35:00,53.76,53.79,53.76,53.79,7000.0,33.632,33.6507,33.632,33.6507,7000.0
2006-03-23 12:40:00,53.78,53.8,53.77,53.79,18600.0,33.6445,33.657,33.6382,33.6507,18600.0
2006-03-23 12:45:00,53.79,53.85,53.79,53.81,9800.0,33.6507,33.6883,33.6507,33.6633,9800.0
2006-03-23 12:50:00,53.81,53.81,53.75,53.76,16700.0,33.6633,33.6633,33.6257,33.632,16700.0
2006-03-23 12:55:00,53.78,53.78,53.73,53.74,6600.0,33.6445,33.6445,33.6132,33.6195,6600.0
2006-03-23 13:00:00,53.74,53.81,53.74,53.76,5900.0,33.6195,33.6633,33.6195,33.632,5900.0
2006-03-23 13:05:00,53.76,53.77,53.66,53.66,13400.0,33.632,33.6382,33.5694,33.5694,13400.0
2006-03-23 13:10:00,53.65,53.69,53.64,53.68,10100.0,33.5632,33.5882,33.5569,33.5819,10100.0
2006-03-23 13:15:00,53.69,53.72,53.68,53.7,5900.0,33.5882,33.607,33.5819,33.5944,5900.0
2006-03-23 13:20:00,53.7,53.72,53.7,53.71,1200.0,33.5944,33.607,33.5944,33.6007,1200.0
2006-03-23 13:25:00,53.71,53.76,53.69,53.72,7900.0,33.6007,33.632,33.5882,33.607,7900.0
2006-03-23 13:30:00,53.71,53.73,53.68,53.69,6600.0,33.6007,33.6132,33.5819,33.5882,6600.0
2006-03-23 13:35:00,53.69,53.69,53.6,53.62,14300.0,33.5882,33.5882,33.5319,33.5444,14300.0
2006-03-23 13:40:00,53.61,53.65,53.59,53.65,21200.0,33.5381,33.5632,33.5256,33.5632,21200.0
2006-03-23 13:45:00,53.65,53.66,53.64,53.66,3700.0,33.5632,33.5694,33.5569,33.5694,3700.0
2006-03-23 13:50:00,53.66,53.66,53.65,53.66,3700.0,33.5694,33.5694,33.5632,33.5694,3700.0
2006-03-23 13:55:00,53.65,53.68,53.62,53.68,9500.0,33.5632,33.5819,33.5444,33.5819,9500.0
2006-03-23 14:00:00,53.7,53.72,53.6,53.6,14200.0,33.5944,33.607,33.5319,33.5319,14200.0
2006-03-23 14:05:00,53.62,53.68,53.6,53.62,15100.0,33.5444,33.5819,33.5319,33.5444,15100.0
2006-03-23 14:10:00,53.6,53.63,53.58,53.59,9400.0,33.5319,33.5506,33.5194,33.5256,9400.0
2006-03-23 14:15:00,53.6,53.6,53.52,53.56,6600.0,33.5319,33.5319,33.4818,33.5069,6600.0
2006-03-23 14:20:00,53.57,53.62,53.57,53.6,3800.0,33.5131,33.5444,33.5131,33.5319,3800.0
2006-03-23 14:25:00,53.61,53.62,53.54,53.54,5300.0,33.5381,33.5444,33.4943,33.4943,5300.0
2006-03-23 14:30:00,53.55,53.6,53.54,53.59,4500.0,33.5006,33.5319,33.4943,33.5256,4500.0
2006-03-23 14:35:00,53.58,53.61,53.58,53.61,6200.0,33.5194,33.5381,33.5194,33.5381,6200.0
2006-03-23 14:40:00,53.6,53.62,53.57,53.62,5900.0,33.5319,33.5444,33.5131,33.5444,5900.0
2006-03-23 14:45:00,53.62,53.65,53.62,53.64,6800.0,33.5444,33.5632,33.5444,33.5569,6800.0
2006-03-23 14:50:00,53.65,53.65,53.6,53.6,5100.0,33.5632,33.5632,33.5319,33.5319,5100.0
2006-03-23 14:55:00,53.59,53.62,53.52,53.62,14500.0,33.5256,33.5444,33.4818,33.5444,14500.0
2006-03-23 15:00:00,53.61,53.65,53.59,53.64,13000.0,33.5381,33.5632,33.5256,33.5569,13000.0
2006-03-23 15:05:00,53.64,53.7,53.63,53.69,13800.0,33.5569,33.5944,33.5506,33.5882,13800.0
2006-03-23 15:10:00,53.68,53.77,53.68,53.72,8800.0,33.5819,33.6382,33.5819,33.607,8800.0
2006-03-23 15:15:00,53.73,53.73,53.67,53.69,8600.0,33.6132,33.6132,33.5757,33.5882,8600.0
2006-03-23 15:20:00,53.69,53.69,53.66,53.68,5400.0,33.5882,33.5882,33.5694,33.5819,5400.0
2006-03-23 15:25:00,53.68,53.72,53.68,53.72,13400.0,33.5819,33.607,33.5819,33.607,13400.0
2006-03-23 15:30:00,53.72,53.73,53.69,53.7,7100.0,33.607,33.6132,33.5882,33.5944,7100.0
2006-03-23 15:35:00,53.69,53.7,53.67,53.68,4900.0,33.5882,33.5944,33.5757,33.5819,4900.0
2006-03-23 15:40:00,53.68,53.73,53.68,53.7,15100.0,33.5819,33.6132,33.5819,33.5944,15100.0
2006-03-23 15:45:00,53.73,53.73,53.67,53.72,16900.0,33.6132,33.6132,33.5757,33.607,16900.0
2006-03-23 15:50:00,53.74,53.78,53.74,53.74,13000.0,33.6195,33.6445,33.6195,33.6195,13000.0
2006-03-23 15:55:00,53.74,53.8,53.65,53.67,51000.0,33.6195,33.657,33.5632,33.5757,51000.0
2006-03-24 09:30:00,53.63,53.63,53.56,53.56,15900.0,33.5506,33.5506,33.5069,33.5069,15900.0
2006-03-24 09:35:00,53.56,53.59,53.37,53.37,13500.0,33.5069,33.5256,33.388,33.388,13500.0
2006-03-24 09:40:00,53.35,53.36,53.26,53.26,11900.0,33.3755,33.3817,33.3192,33.3192,11900.0
2006-03-24 09:45:00,53.25,53.25,53.14,53.19,23900.0,33.3129,33.3129,33.2441,33.2754,23900.0
2006-03-24 09:50:00,53.2,53.35,53.17,53.34,10900.0,33.2816,33.3755,33.2629,33.3692,10900.0
2006-03-24 09:55:00,53.36,53.38,53.27,53.33,9700.0,33.3817,33.3942,33.3254,33.363,9700.0
2006-03-24 10:00:00,53.32,53.49,53.26,53.46,7900.0,33.3567,33.4631,33.3192,33.4443,7900.0
2006-03-24 10:05:00,53.48,53.61,53.48,53.52,9800.0,33.4568,33.5381,33.4568,33.4818,9800.0
2006-03-24 10:10:00,53.56,53.59,53.53,53.54,6500.0,33.5069,33.5256,33.4881,33.4943,6500.0
2006-03-24 10:15:00,53.55,53.58,53.47,53.55,6200.0,33.5006,33.5194,33.4506,33.5006,6200.0
2006-03-24 10:20:00,53.54,53.54,53.42,53.54,6100.0,33.4943,33.4943,33.4193,33.4943,6100.0
2006-03-24 10:25:00,53.53,53.59,53.49,53.59,8700.0,33.4881,33.5256,33.4631,33.5256,8700.0
2006-03-24 10:30:00,53.58,53.62,53.55,53.61,8700.0,33.5194,33.5444,33.5006,33.5381,8700.0
2006-03-24 10:35:00,53.63,53.63,53.55,53.58,4600.0,33.5506,33.5506,33.5006,33.5194,4600.0
2006-03-24 10:40:00,53.57,53.58,53.53,53.55,9300.0,33.5131,33.5194,33.4881,33.5006,9300.0
2006-03-24 10:45:00,53.56,53.56,53.5,53.5,2700.0,33.5069,33.5069,33.4693,33.4693,2700.0
2006-03-24 10:50:00,53.5,53.5,53.4,53.41,8800.0,33.4693,33.4693,33.4068,33.413,8800.0
2006-03-24 10:55:00,53.42,53.53,53.35,53.53,8600.0,33.4193,33.4881,33.3755,33.4881,8600.0
2006-03-24 11:00:00,53.53,53.54,53.5,53.54,4800.0,33.4881,33.4943,33.4693,33.4943,4800.0
2006-03-24 11:05:00,53.55,53.55,53.5,53.54,4800.0,33.5006,33.5006,33.4693,33.4943,4800.0
2006-03-24 11:10:00,53.53,53.54,53.41,53.45,9600.0,33.4881,33.4943,33.413,33.438,9600.0
2006-03-24 11:15:00,53.45,53.48,53.45,53.48,4000.0,33.438,33.4568,33.438,33.4568,4000.0
2006-03-24 11:20:00,53.47,53.47,53.42,53.44,4400.0,33.4506,33.4506,33.4193,33.4318,4400.0
2006-03-24 11:25:00,53.43,53.47,53.43,53.47,7600.0,33.4255,33.4506,33.4255,33.4506,7600.0
2006-03-24 11:30:00,53.46,53.52,53.46,53.49,7000.0,33.4443,33.4818,33.4443,33.4631,7000.0
2006-03-24 11:35:00,53.47,53.5,53.45,53.46,7000.0,33.4506,33.4693,33.438,33.4443,7000.0
2006-03-24 11:40:00,53.46,53.53,53.45,53.53,4400.0,33.4443,33.4881,33.438,33.4881,4400.0
2006-03-24 11:45:00,53.53,53.66,53.53,53.66,11300.0,33.4881,33.5694,33.4881,33.5694,11300.0
2006-03-24 11:50:00,53.63,53.69,53.63,53.69,6400.0,33.5506,33.5882,33.5506,33.5882,6400.0
2006-03-24 11:55:00,53.7,53.72,53.7,53.72,3800.0,33.5944,33.607,33.5944,33.607,3800.0
2006-03-24 12:00:00,53.71,53.77,53.71,53.75,6500.0,33.6007,33.6382,33.6007,33.6257,6500.0
2006-03-24 12:05:00,53.74,53.74,53.69,53.73,9300.0,33.6195,33.6195,33.5882,33.6132,9300.0
2006-03-24 12:10:00,53.72,53.72,53.64,53.65,7500.0,33.607,33.607,33.5569,33.5632,7500.0
2006-03-24 12:15:00,53.64,53.64,53.56,53.56,4100.0,33.5569,33.5569,33.5069,33.5069,4100.0
2006-03-24 12:20:00,53.54,53.59,53.52,53.57,5900.0,33.4943,33.5256,33.4818,33.5131,5900.0
2006-03-24 12:25:00,53.58,53.65,53.58,53.62,4100.0,33.5194,33.5632,33.5194,33.5444,4100.0
2006-03-24 12:30:00,53.63,53.66,53.63,53.65,5100.0,33.5506,33.5694,33.5506,33.5632,5100.0
2006-03-24 12:35:00,53.65,53.65,53.57,53.57,3000.0,33.5632,33.5632,33.5131,33.5131,3000.0
2006-03-24 12:40:00,53.58,53.58,53.52,53.53,8500.0,33.5194,33.5194,33.4818,33.4881,8500.0
2006-03-24 12:45:00,53.52,53.59,53.5,53.58,6000.0,33.4818,33.5256,33.4693,33.5194,6000.0
2006-03-24 12:50:00,53.58,53.62,53.54,53.56,6500.0,33.5194,33.5444,33.4943,33.5069,6500.0
2006-03-24 12:55:00,53.55,53.55,53.54,53.55,4800.0,33.5006,33.5006,33.4943,33.5006,4800.0
2006-03-24 13:00:00,53.55,53.56,53.41,53.44,19700.0,33.5006,33.5069,33.413,33.4318,19700.0
2006-03-24 13:05:00,53.45,53.49,53.45,53.47,6700.0,33.438,33.4631,33.438,33.4506,6700.0
2006-03-24 13:10:00,53.46,53.46,53.39,53.4,6000.0,33.4443,33.4443,33.4005,33.4068,6000.0
2006-03-24 13:15:00,53.39,53.46,53.37,53.42,9300.0,33.4005,33.4443,33.388,33.4193,9300.0
2006-03-24 13:20:00,53.42,53.44,53.35,53.42,12500.0,33.4193,33.4318,33.3755,33.4193,12500.0
2006-03-24 13:25:00,53.42,53.47,53.4,53.43,12300.0,33.4193,33.4506,33.4068,33.4255,12300.0
2006-03-24 13:30:00,53.42,53.45,53.4,53.45,5400.0,33.4193,33.438,33.4068,33.438,5400.0
2006-03-24 13:35:00,53.43,53.44,53.43,53.44,4300.0,33.4255,33.4318,33.4255,33.4318,4300.0
2006-03-24 13:40:00,53.44,53.45,53.4,53.45,11200.0,33.4318,33.438,33.4068,33.438,11200.0
2006-03-24 13:45:00,53.46,53.46,53.33,53.35,9600.0,33.4443,33.4443,33.363,33.3755,9600.0
2006-03-24 13:50:00,53.35,53.36,53.29,53.32,13700.0,33.3755,33.3817,33.3379,33.3567,13700.0
2006-03-24 13:55:00,53.31,53.37,53.31,53.37,14100.0,33.3505,33.388,33.3505,33.388,14100.0
2006-03-24 14:00:00,53.36,53.37,53.32,53.34,9400.0,33.3817,33.388,33.3567,33.3692,9400.0
2006-03-24 14:05:00,53.33,53.34,53.3,53.3,6100.0,33.363,33.3692,33.3442,33.3442,6100.0
2006-03-24 14:10:00,53.33,53.34,53.3,53.34,9700.0,33.363,33.3692,33.3442,33.3692,9700.0
2006-03-24 14:15:00,53.37,53.38,53.34,53.37,4400.0,33.388,33.3942,33.3692,33.388,4400.0
2006-03-24 14:20:00,53.34,53.35,53.3,53.33,9300.0,33.3692,33.3755,33.3442,33.363,9300.0
2006-03-24 14:25:00,53.34,53.34,53.21,53.27,15700.0,33.3692,33.3692,33.2879,33.3254,15700.0
2006-03-24 14:30:00,53.29,53.33,53.27,53.28,28200.0,33.3379,33.363,33.3254,33.3317,28200.0
2006-03-24 14:35:00,53.27,53.27,53.23,53.25,18600.0,33.3254,33.3254,33.3004,33.3129,18600.0
2006-03-24 14:40:00,53.25,53.25,53.2,53.22,21700.0,33.3129,33.3129,33.2816,33.2942,21700.0
2006-03-24 14:45:00,53.22,53.24,53.19,53.22,19100.0,33.2942,33.3067,33.2754,33.2942,19100.0
2006-03-24 14:50:00,53.22,53.24,53.17,53.2,22000.0,33.2942,33.3067,33.2629,33.2816,22000.0
2006-03-24 14:55:00,53.2,53.22,53.19,53.22,19800.0,33.2816,33.2942,33.2754,33.2942,19800.0
2006-03-24 15:00:00,53.22,53.32,53.21,53.32,8800.0,33.2942,33.3567,33.2879,33.3567,8800.0
2006-03-24 15:05:00,53.32,53.43,53.32,53.42,19900.0,33.3567,33.4255,33.3567,33.4193,19900.0
2006-03-24 15:10:00,53.42,53.42,53.36,53.39,10100.0,33.4193,33.4193,33.3817,33.4005,10100.0
2006-03-24 15:15:00,53.41,53.48,53.41,53.46,10700.0,33.413,33.4568,33.413,33.4443,10700.0
2006-03-24 15:20:00,53.46,53.47,53.37,53.4,7100.0,33.4443,33.4506,33.388,33.4068,7100.0
2006-03-24 15:25:00,53.37,53.38,53.28,53.31,11800.0,33.388,33.3942,33.3317,33.3505,11800.0
2006-03-24 15:30:00,53.31,53.33,53.25,53.26,8900.0,33.3505,33.363,33.3129,33.3192,8900.0
2006-03-24 15:35:00,53.25,53.37,53.25,53.37,12200.0,33.3129,33.388,33.3129,33.388,12200.0
2006-03-24 15:40:00,53.37,53.43,53.36,53.41,10400.0,33.388,33.4255,33.3817,33.413,10400.0
2006-03-24 15:45:00,53.41,53.52,53.4,53.49,19800.0,33.413,33.4818,33.4068,33.4631,19800.0
2006-03-24 15:50:00,53.49,53.49,53.36,53.36,18100.0,33.4631,33.4631,33.3817,33.3817,18100.0
2006-03-24 15:55:00,53.39,53.42,53.32,53.35,21500.0,33.4005,33.4193,33.3567,33.3755,21500.0
2006-03-27 09:30:00,53.29,53.33,53.08,53.15,39400.0,33.3379,33.363,33.2066,33.2504,39400.0
2006-03-27 09:35:00,53.17,53.28,53.17,53.26,700.0,33.2629,33.3317,33.2629,33.3192,700.0
2006-03-27 09:40:00,53.26,53.26,53.16,53.21,8500.0,33.3192,33.3192,33.2566,33.2879,8500.0
2006-03-27 09:45:00,53.16,53.23,53.15,53.19,11500.0,33.2566,33.3004,33.2504,33.2754,11500.0
2006-03-27 09:50:00,53.2,53.27,53.2,53.27,7800.0,33.2816,33.3254,33.2816,33.3254,7800.0
2006-03-27 09:55:00,53.3,53.33,53.28,53.31,5700.0,33.3442,33.363,33.3317,33.3505,5700.0
2006-03-27 10:00:00,53.33,53.34,53.25,53.33,14600.0,33.363,33.3692,33.3129,33.363,14600.0
2006-03-27 10:05:00,53.33,53.34,53.28,53.31,6700.0,33.363,33.3692,33.3317,33.3505,6700.0
2006-03-27 10:10:00,53.33,53.34,53.29,53.31,4200.0,33.363,33.3692,33.3379,33.3505,4200.0
2006-03-27 10:15:00,53.31,53.34,53.28,53.28,12300.0,33.3505,33.3692,33.3317,33.3317,12300.0
2006-03-27 10:20:00,53.26,53.29,53.15,53.15,5200.0,33.3192,33.3379,33.2504,33.2504,5200.0
2006-03-27 10:25:00,53.15,53.21,53.15,53.2,7500.0,33.2504,33.2879,33.2504,33.2816,7500.0
2006-03-27 10:30:00,53.2,53.23,53.16,53.22,5200.0,33.2816,33.3004,33.2566,33.2942,5200.0
2006-03-27 10:35:00,53.21,53.25,53.16,53.18,3700.0,33.2879,33.3129,33.2566,33.2691,3700.0
2006-03-27 10:40:00,53.18,53.19,53.11,53.13,5100.0,33.2691,33.2754,33.2253,33.2379,5100.0
2006-03-27 10:45:00,53.12,53.15,53.05,53.13,13500.0,33.2316,33.2504,33.1878,33.2379,13500.0
2006-03-27 10:50:00,53.14,53.2,53.12,53.19,6700.0,33.2441,33.2816,33.2316,33.2754,6700.0
2006-03-27 10:55:00,53.19,53.26,53.19,53.21,7900.0,33.2754,33.3192,33.2754,33.2879,7900.0
2006-03-27 11:00:00,53.22,53.22,53.14,53.15,11100.0,33.2942,33.2942,33.2441,33.2504,11100.0
2006-03-27 11:05:00,53.16,53.18,53.13,53.15,8900.0,33.2566,33.2691,33.2379,33.2504,8900.0
2006-03-27 11:10:00,53.15,53.16,53.01,53.03,15800.0,33.2504,33.2566,33.1628,33.1753,15800.0
2006-03-27 11:15:00,53.03,53.06,53.02,53.03,6800.0,33.1753,33.1941,33.169,33.1753,6800.0
2006-03-27 11:20:00,53.02,53.02,52.99,52.99,29300.0,33.169,33.169,33.1503,33.1503,29300.0
2006-03-27 11:25:00,52.99,53.0,52.91,52.91,12800.0,33.1503,33.1565,33.1002,33.1002,12800.0
2006-03-27 11:30:00,52.92,52.97,52.9,52.92,9800.0,33.1065,33.1378,33.094,33.1065,9800.0
2006-03-27 11:35:00,52.91,52.92,52.89,52.9,20400.0,33.1002,33.1065,33.0877,33.094,20400.0
2006-03-27 11:40:00,52.93,52.98,52.9,52.91,16400.0,33.1127,33.144,33.094,33.1002,16400.0
2006-03-27 11:45:00,52.92,52.93,52.87,52.87,11700.0,33.1065,33.1127,33.0752,33.0752,11700.0
2006-03-27 11:50:00,52.88,52.9,52.79,52.79,20800.0,33.0815,33.094,33.0251,33.0251,20800.0
2006-03-27 11:55:00,52.78,52.82,52.76,52.81,15700.0,33.0189,33.0439,33.0064,33.0377,15700.0
2006-03-27 12:00:00,52.76,52.84,52.76,52.82,13800.0,33.0064,33.0564,33.0064,33.0439,13800.0
2006-03-27 12:05:00,52.82,52.84,52.78,52.8,12400.0,33.0439,33.0564,33.0189,33.0314,12400.0
2006-03-27 12:10:00,52.8,52.82,52.75,52.75,12600.0,33.0314,33.0439,33.0001,33.0001,12600.0
2006-03-27 12:15:00,52.75,52.75,52.69,52.71,12000.0,33.0001,33.0001,32.9626,32.9751,12000.0
2006-03-27 12:20:00,52.73,52.79,52.71,52.79,10300.0,32.9876,33.0251,32.9751,33.0251,10300.0
2006-03-27 12:25:00,52.79,52.81,52.76,52.76,19800.0,33.0251,33.0377,33.0064,33.0064,19800.0
2006-03-27 12:30:00,52.75,52.77,52.68,52.68,17000.0,33.0001,33.0126,32.9563,32.9563,17000.0
2006-03-27 12:35:00,52.67,52.73,52.67,52.67,11900.0,32.9501,32.9876,32.9501,32.9501,11900.0
2006-03-27 12:40:00,52.69,52.74,52.68,52.7,14300.0,32.9626,32.9939,32.9563,32.9688,14300.0
2006-03-27 12:45:00,52.73,52.75,52.7,52.72,6900.0,32.9876,33.0001,32.9688,32.9814,6900.0
2006-03-27 12:50:00,52.72,52.75,52.71,52.73,11400.0,32.9814,33.0001,32.9751,32.9876,11400.0
2006-03-27 12:55:00,52.73,52.74,52.66,52.66,15300.0,32.9876,32.9939,32.9438,32.9438,15300.0
2006-03-27 13:00:00,52.66,52.72,52.66,52.72,7800.0,32.9438,32.9814,32.9438,32.9814,7800.0
2006-03-27 13:05:00,52.72,52.73,52.68,52.7,11800.0,32.9814,32.9876,32.9563,32.9688,11800.0
2006-03-27 13:10:00,52.7,52.78,52.7,52.78,20000.0,32.9688,33.0189,32.9688,33.0189,20000.0
2006-03-27 13:15:00,52.77,52.83,52.77,52.8,20200.0,33.0126,33.0502,33.0126,33.0314,20200.0
2006-03-27 13:20:00,52.8,52.83,52.77,52.8,6600.0,33.0314,33.0502,33.0126,33.0314,6600.0
2006-03-27 13:25:00,52.8,52.85,52.8,52.85,8400.0,33.0314,33.0627,33.0314,33.0627,8400.0
2006-03-27 13:30:00,52.86,52.87,52.78,52.81,13700.0,33.0689,33.0752,33.0189,33.0377,13700.0
2006-03-27 13:35:00,52.81,52.83,52.78,52.8,9100.0,33.0377,33.0502,33.0189,33.0314,9100.0
2006-03-27 13:40:00,52.8,52.84,52.77,52.78,4600.0,33.0314,33.0564,33.0126,33.0189,4600.0
2006-03-27 13:45:00,52.78,52.84,52.78,52.84,14600.0,33.0189,33.0564,33.0189,33.0564,14600.0
2006-03-27 13:50:00,52.84,52.85,52.75,52.78,20000.0,33.0564,33.0627,33.0001,33.0189,20000.0
2006-03-27 13:55:00,52.77,52.81,52.77,52.8,8000.0,33.0126,33.0377,33.0126,33.0314,8000.0
2006-03-27 14:00:00,52.79,52.85,52.79,52.8,5400.0,33.0251,33.0627,33.0251,33.0314,5400.0
2006-03-27 14:05:00,52.82,52.89,52.82,52.86,7700.0,33.0439,33.0877,33.0439,33.0689,7700.0
2006-03-27 14:10:00,52.85,52.87,52.83,52.83,7000.0,33.0627,33.0752,33.0502,33.0502,7000.0
2006-03-27 14:15:00,52.83,52.87,52.82,52.84,9100.0,33.0502,33.0752,33.0439,33.0564,9100.0
2006-03-27 14:20:00,52.83,52.84,52.81,52.82,11900.0,33.0502,33.0564,33.0377,33.0439,11900.0
2006-03-27 14:25:00,52.82,52.85,52.8,52.81,10100.0,33.0439,33.0627,33.0314,33.0377,10100.0
2006-03-27 14:30:00,52.82,52.86,52.81,52.81,11400.0,33.0439,33.0689,33.0377,33.0377,11400.0
2006-03-27 14:35:00,52.84,52.86,52.8,52.81,14200.0,33.0564,33.0689,33.0314,33.0377,14200.0
2006-03-27 14:40:00,52.83,52.91,52.82,52.88,14600.0,33.0502,33.1002,33.0439,33.0815,14600.0
2006-03-27 14:45:00,52.87,52.94,52.84,52.94,8500.0,33.0752,33.119,33.0564,33.119,8500.0
2006-03-27 14:50:00,52.93,52.99,52.92,52.99,10700.0,33.1127,33.1503,33.1065,33.1503,10700.0
2006-03-27 14:55:00,52.99,53.04,52.98,53.01,13700.0,33.1503,33.1815,33.144,33.1628,13700.0
2006-03-27 15:00:00,53.03,53.03,52.95,52.99,18000.0,33.1753,33.1753,33.1252,33.1503,18000.0
2006-03-27 15:05:00,53.01,53.03,52.96,52.96,16800.0,33.1628,33.1753,33.1315,33.1315,16800.0
2006-03-27 15:10:00,52.98,53.0,52.94,52.98,17800.0,33.144,33.1565,33.119,33.144,17800.0
2006-03-27 15:15:00,52.99,52.99,52.95,52.96,22100.0,33.1503,33.1503,33.1252,33.1315,22100.0
2006-03-27 15:20:00,52.98,52.98,52.91,52.91,18500.0,33.144,33.144,33.1002,33.1002,18500.0
2006-03-27 15:25:00,52.94,52.97,52.9,52.95,22000.0,33.119,33.1378,33.094,33.1252,22000.0
2006-03-27 15:30:00,52.97,53.01,52.94,52.96,16300.0,33.1378,33.1628,33.119,33.1315,16300.0
2006-03-27 15:35:00,52.97,53.02,52.87,53.0,23600.0,33.1378,33.169,33.0752,33.1565,23600.0
2006-03-27 15:40:00,53.0,53.01,52.97,52.98,26100.0,33.1565,33.1628,33.1378,33.144,26100.0
2006-03-27 15:45:00,52.98,53.01,52.97,53.0,28200.0,33.144,33.1628,33.1378,33.1565,28200.0
2006-03-27 15:50:00,53.0,53.07,52.99,53.07,16100.0,33.1565,33.2003,33.1503,33.2003,16100.0
2006-03-27 15:55:00,53.07,53.09,53.03,53.08,20600.0,33.2003,33.2128,33.1753,33.2066,20600.0
2006-03-28 09:30:00,53.03,53.05,53.03,53.05,12700.0,33.1753,33.1878,33.1753,33.1878,12700.0
2006-03-28 09:35:00,53.05,53.17,53.05,53.05,5100.0,33.1878,33.2629,33.1878,33.1878,5100.0
2006-03-28 09:40:00,53.07,53.13,53.01,53.13,6800.0,33.2003,33.2379,33.1628,33.2379,6800.0
2006-03-28 09:45:00,53.12,53.14,53.07,53.14,4400.0,33.2316,33.2441,33.2003,33.2441,4400.0
2006-03-28 09:50:00,53.15,53.15,53.1,53.11,8100.0,33.2504,33.2504,33.2191,33.2253,8100.0
2006-03-28 09:55:00,53.13,53.17,53.12,53.17,4500.0,33.2379,33.2629,33.2316,33.2629,4500.0
2006-03-28 10:00:00,53.18,53.18,53.1,53.1,3500.0,33.2691,33.2691,33.2191,33.2191,3500.0
2006-03-28 10:05:00,53.1,53.11,53.02,53.04,11700.0,33.2191,33.2253,33.169,33.1815,11700.0
2006-03-28 10:10:00,53.04,53.11,53.04,53.06,6200.0,33.1815,33.2253,33.1815,33.1941,6200.0
2006-03-28 10:15:00,53.09,53.1,53.03,53.07,7600.0,33.2128,33.2191,33.1753,33.2003,7600.0
2006-03-28 10:20:00,53.07,53.09,53.01,53.05,18200.0,33.2003,33.2128,33.1628,33.1878,18200.0
2006-03-28 10:25:00,53.03,53.07,53.03,53.03,9200.0,33.1753,33.2003,33.1753,33.1753,9200.0
2006-03-28 10:30:00,53.03,53.04,53.02,53.03,7600.0,33.1753,33.1815,33.169,33.1753,7600.0
2006-03-28 10:35:00,53.03,53.05,53.02,53.02,10000.0,33.1753,33.1878,33.169,33.169,10000.0
2006-03-28 10:40:00,53.05,53.06,53.02,53.04,6700.0,33.1878,33.1941,33.169,33.1815,6700.0
2006-03-28 10:45:00,53.04,53.06,53.02,53.05,24100.0,33.1815,33.1941,33.169,33.1878,24100.0
2006-03-28 10:50:00,53.05,53.06,53.02,53.03,8500.0,33.1878,33.1941,33.169,33.1753,8500.0
2006-03-28 10:55:00,53.04,53.07,53.01,53.04,3000.0,33.1815,33.2003,33.1628,33.1815,3000.0
2006-03-28 11:00:00,53.04,53.05,53.02,53.03,3200.0,33.1815,33.1878,33.169,33.1753,3200.0
2006-03-28 11:05:00,53.05,53.06,53.02,53.02,6800.0,33.1878,33.1941,33.169,33.169,6800.0
2006-03-28 11:10:00,53.04,53.05,53.02,53.02,6200.0,33.1815,33.1878,33.169,33.169,6200.0
2006-03-28 11:15:00,53.04,53.04,52.92,52.94,30600.0,33.1815,33.1815,33.1065,33.119,30600.0
2006-03-28 11:20:00,52.93,52.97,52.75,52.93,19100.0,33.1127,33.1378,33.0001,33.1127,19100.0
2006-03-28 11:25:00,52.95,53.05,52.95,53.02,4400.0,33.1252,33.1878,33.1252,33.169,4400.0
2006-03-28 11:30:00,53.02,53.03,53.0,53.0,2700.0,33.169,33.1753,33.1565,33.1565,2700.0
2006-03-28 11:35:00,53.02,53.03,53.01,53.02,3100.0,33.169,33.1753,33.1628,33.169,3100.0
2006-03-28 11:40:00,53.02,53.03,52.99,53.02,7400.0,33.169,33.1753,33.1503,33.169,7400.0
2006-03-28 11:45:00,53.02,53.06,52.99,52.99,4700.0,33.169,33.1941,33.1503,33.1503,4700.0
2006-03-28 11:50:00,53.02,53.03,53.0,53.03,2600.0,33.169,33.1753,33.1565,33.1753,2600.0
2006-03-28 11:55:00,53.02,53.03,53.02,53.03,2100.0,33.169,33.1753,33.169,33.1753,2100.0
2006-03-28 12:00:00,53.03,53.05,52.98,52.99,7100.0,33.1753,33.1878,33.144,33.1503,7100.0
2006-03-28 12:05:00,52.99,53.02,52.99,53.0,2100.0,33.1503,33.169,33.1503,33.1565,2100.0
2006-03-28 12:10:00,53.0,53.01,52.96,52.97,6000.0,33.1565,33.1628,33.1315,33.1378,6000.0
2006-03-28 12:15:00,52.97,52.99,52.93,52.93,10800.0,33.1378,33.1503,33.1127,33.1127,10800.0
2006-03-28 12:20:00,52.94,52.95,52.89,52.9,23800.0,33.119,33.1252,33.0877,33.094,23800.0
2006-03-28 12:25:00,52.9,52.93,52.88,52.9,6200.0,33.094,33.1127,33.0815,33.094,6200.0
2006-03-28 12:30:00,52.9,52.94,52.89,52.89,9500.0,33.094,33.119,33.0877,33.0877,9500.0
2006-03-28 12:35:00,52.9,52.92,52.89,52.91,4200.0,33.094,33.1065,33.0877,33.1002,4200.0
2006-03-28 12:40:00,52.9,52.95,52.88,52.89,12600.0,33.094,33.1252,33.0815,33.0877,12600.0
2006-03-28 12:45:00,52.89,52.9,52.86,52.89,7100.0,33.0877,33.094,33.0689,33.0877,7100.0
2006-03-28 12:50:00,52.89,52.95,52.88,52.91,4400.0,33.0877,33.1252,33.0815,33.1002,4400.0
2006-03-28 12:55:00,52.9,52.95,52.89,52.9,2000.0,33.094,33.1252,33.0877,33.094,2000.0
2006-03-28 13:00:00,52.9,52.92,52.88,52.9,3000.0,33.094,33.1065,33.0815,33.094,3000.0
2006-03-28 13:05:00,52.88,52.9,52.88,52.88,3300.0,33.0815,33.094,33.0815,33.0815,3300.0
2006-03-28 13:10:00,52.89,52.94,52.87,52.88,11400.0,33.0877,33.119,33.0752,33.0815,11400.0
2006-03-28 13:15:00,52.88,52.91,52.87,52.89,5300.0,33.0815,33.1002,33.0752,33.0877,5300.0
2006-03-28 13:20:00,52.9,52.93,52.88,52.91,7600.0,33.094,33.1127,33.0815,33.1002,7600.0
2006-03-28 13:25:00,52.93,52.93,52.85,52.85,11600.0,33.1127,33.1127,33.0627,33.0627,11600.0
2006-03-28 13:30:00,52.86,52.89,52.85,52.85,7500.0,33.0689,33.0877,33.0627,33.0627,7500.0
2006-03-28 13:35:00,52.85,52.86,52.83,52.86,10100.0,33.0627,33.0689,33.0502,33.0689,10100.0
2006-03-28 13:40:00,52.86,52.87,52.75,52.75,17100.0,33.0689,33.0752,33.0001,33.0001,17100.0
2006-03-28 13:45:00,52.77,52.81,52.76,52.81,11100.0,33.0126,33.0377,33.0064,33.0377,11100.0
2006-03-28 13:50:00,52.8,52.8,52.72,52.72,12700.0,33.0314,33.0314,32.9814,32.9814,12700.0
2006-03-28 13:55:00,52.72,52.78,52.71,52.77,8800.0,32.9814,33.0189,32.9751,33.0126,8800.0
2006-03-28 14:00:00,52.77,52.79,52.76,52.76,11200.0,33.0126,33.0251,33.0064,33.0064,11200.0
2006-03-28 14:05:00,52.76,52.79,52.76,52.79,7700.0,33.0064,33.0251,33.0064,33.0251,7700.0
2006-03-28 14:10:00,52.79,52.8,52.74,52.76,16700.0,33.0251,33.0314,32.9939,33.0064,16700.0
2006-03-28 14:15:00,52.76,52.84,52.71,52.71,22400.0,33.0064,33.0564,32.9751,32.9751,22400.0
2006-03-28 14:20:00,52.71,52.72,52.51,52.51,29800.0,32.9751,32.9814,32.85,32.85,29800.0
2006-03-28 14:25:00,52.5,52.67,52.5,52.67,18100.0,32.8437,32.9501,32.8437,32.9501,18100.0
2006-03-28 14:30:00,52.66,52.7,52.61,52.63,21000.0,32.9438,32.9688,32.9125,32.9251,21000.0
2006-03-28 14:35:00,52.63,52.64,52.55,52.59,18600.0,32.9251,32.9313,32.875,32.9,18600.0
2006-03-28 14:40:00,52.59,52.65,52.58,52.61,44400.0,32.9,32.9376,32.8938,32.9125,44400.0
2006-03-28 14:45:00,52.61,52.64,52.55,52.64,31200.0,32.9125,32.9313,32.875,32.9313,31200.0
2006-03-28 14:50:00,52.63,52.63,52.55,52.56,20700.0,32.9251,32.9251,32.875,32.8813,20700.0
2006-03-28 14:55:00,52.56,52.58,52.5,52.5,42700.0,32.8813,32.8938,32.8437,32.8437,42700.0
2006-03-28 15:00:00,52.51,52.58,52.5,52.57,14100.0,32.85,32.8938,32.8437,32.8875,14100.0
2006-03-28 15:05:00,52.58,52.6,52.5,52.5,11600.0,32.8938,32.9063,32.8437,32.8437,11600.0
2006-03-28 15:10:00,52.51,52.58,52.51,52.52,17700.0,32.85,32.8938,32.85,32.8562,17700.0
2006-03-28 15:15:00,52.52,52.55,52.48,52.53,7600.0,32.8562,32.875,32.8312,32.8625,7600.0
2006-03-28 15:20:00,52.53,52.59,52.49,52.5,22200.0,32.8625,32.9,32.8375,32.8437,22200.0
2006-03-28 15:25:00,52.5,52.5,52.48,52.5,15100.0,32.8437,32.8437,32.8312,32.8437,15100.0
2006-03-28 15:30:00,52.5,52.5,52.47,52.47,17000.0,32.8437,32.8437,32.825,32.825,17000.0
2006-03-28 15:35:00,52.47,52.54,52.47,52.52,11900.0,32.825,32.8688,32.825,32.8562,11900.0
2006-03-28 15:40:00,52.53,52.54,52.46,52.52,21900.0,32.8625,32.8688,32.8187,32.8562,21900.0
2006-03-28 15:45:00,52.52,52.55,52.46,52.5,10500.0,32.8562,32.875,32.8187,32.8437,10500.0
2006-03-28 15:50:00,52.5,52.54,52.49,52.53,14300.0,32.8437,32.8688,32.8375,32.8625,14300.0
2006-03-28 15:55:00,52.53,52.56,52.5,52.56,17100.0,32.8625,32.8813,32.8437,32.8813,17100.0
2006-03-29 09:30:00,52.75,52.95,52.67,52.68,17200.0,33.0001,33.1252,32.9501,32.9563,17200.0
2006-03-29 09:35:00,52.76,52.86,52.76,52.86,7300.0,33.0064,33.0689,33.0064,33.0689,7300.0
2006-03-29 09:40:00,52.86,52.86,52.7,52.75,7600.0,33.0689,33.0689,32.9688,33.0001,7600.0
2006-03-29 09:45:00,52.75,52.78,52.71,52.75,4000.0,33.0001,33.0189,32.9751,33.0001,4000.0
2006-03-29 09:50:00,52.75,52.84,52.75,52.78,7200.0,33.0001,33.0564,33.0001,33.0189,7200.0
2006-03-29 09:55:00,52.76,52.85,52.72,52.85,18100.0,33.0064,33.0627,32.9814,33.0627,18100.0
2006-03-29 10:00:00,52.87,52.89,52.77,52.79,11000.0,33.0752,33.0877,33.0126,33.0251,11000.0
2006-03-29 10:05:00,52.8,52.84,52.8,52.84,6000.0,33.0314,33.0564,33.0314,33.0564,6000.0
2006-03-29 10:10:00,52.83,52.83,52.78,52.83,7200.0,33.0502,33.0502,33.0189,33.0502,7200.0
2006-03-29 10:15:00,52.8,52.84,52.79,52.84,13500.0,33.0314,33.0564,33.0251,33.0564,13500.0
2006-03-29 10:20:00,52.82,52.85,52.76,52.82,21800.0,33.0439,33.0627,33.0064,33.0439,21800.0
2006-03-29 10:25:00,52.82,52.82,52.75,52.79,9200.0,33.0439,33.0439,33.0001,33.0251,9200.0
2006-03-29 10:30:00,52.77,52.83,52.71,52.82,9700.0,33.0126,33.0502,32.9751,33.0439,9700.0
2006-03-29 10:35:00,52.8,52.81,52.68,52.7,16200.0,33.0314,33.0377,32.9563,32.9688,16200.0
2006-03-29 10:40:00,52.71,52.83,52.71,52.81,18000.0,32.9751,33.0502,32.9751,33.0377,18000.0
2006-03-29 10:45:00,52.81,52.81,52.8,52.8,5300.0,33.0377,33.0377,33.0314,33.0314,5300.0
2006-03-29 10:50:00,52.78,52.79,52.75,52.75,6800.0,33.0189,33.0251,33.0001,33.0001,6800.0
2006-03-29 10:55:00,52.75,52.78,52.72,52.73,7100.0,33.0001,33.0189,32.9814,32.9876,7100.0
2006-03-29 11:00:00,52.74,52.78,52.74,52.78,9300.0,32.9939,33.0189,32.9939,33.0189,9300.0
2006-03-29 11:05:00,52.79,52.84,52.79,52.84,5900.0,33.0251,33.0564,33.0251,33.0564,5900.0
2006-03-29 11:10:00,52.82,52.91,52.82,52.88,7300.0,33.0439,33.1002,33.0439,33.0815,7300.0
2006-03-29 11:15:00,52.9,52.95,52.9,52.92,12400.0,33.094,33.1252,33.094,33.1065,12400.0
2006-03-29 11:20:00,52.94,52.98,52.92,52.95,22300.0,33.119,33.144,33.1065,33.1252,22300.0
2006-03-29 11:25:00,52.94,52.95,52.92,52.95,12000.0,33.119,33.1252,33.1065,33.1252,12000.0
2006-03-29 11:30:00,52.95,53.02,52.94,53.02,30900.0,33.1252,33.169,33.119,33.169,30900.0
2006-03-29 11:35:00,53.04,53.04,52.94,52.94,9500.0,33.1815,33.1815,33.119,33.119,9500.0
2006-03-29 11:40:00,52.94,52.99,52.92,52.99,10400.0,33.119,33.1503,33.1065,33.1503,10400.0
2006-03-29 11:45:00,53.0,53.02,52.97,52.98,7800.0,33.1565,33.169,33.1378,33.144,7800.0
2006-03-29 11:50:00,52.99,53.0,52.95,52.98,8900.0,33.1503,33.1565,33.1252,33.144,8900.0
2006-03-29 11:55:00,52.96,52.98,52.91,52.95,3700.0,33.1315,33.144,33.1002,33.1252,3700.0
2006-03-29 12:00:00,52.96,53.01,52.92,52.95,15600.0,33.1315,33.1628,33.1065,33.1252,15600.0
2006-03-29 12:05:00,52.94,52.97,52.91,52.97,6500.0,33.119,33.1378,33.1002,33.1378,6500.0
2006-03-29 12:10:00,52.97,52.98,52.93,52.98,7100.0,33.1378,33.144,33.1127,33.144,7100.0
2006-03-29 12:15:00,52.98,52.99,52.9,52.93,7900.0,33.144,33.1503,33.094,33.1127,7900.0
2006-03-29 12:20:00,52.93,53.0,52.93,53.0,16700.0,33.1127,33.1565,33.1127,33.1565,16700.0
2006-03-29 12:25:00,52.99,53.0,52.98,52.98,6300.0,33.1503,33.1565,33.144,33.144,6300.0
2006-03-29 12:30:00,52.98,52.98,52.97,52.98,4500.0,33.144,33.144,33.1378,33.144,4500.0
2006-03-29 12:35:00,52.98,53.02,52.97,53.02,12200.0,33.144,33.169,33.1378,33.169,12200.0
2006-03-29 12:40:00,53.01,53.03,53.0,53.03,7400.0,33.1628,33.1753,33.1565,33.1753,7400.0
2006-03-29 12:45:00,53.04,53.05,53.02,53.03,8300.0,33.1815,33.1878,33.169,33.1753,8300.0
2006-03-29 12:50:00,53.03,53.03,52.96,52.97,10800.0,33.1753,33.1753,33.1315,33.1378,10800.0
2006-03-29 12:55:00,52.97,52.97,52.96,52.97,5900.0,33.1378,33.1378,33.1315,33.1378,5900.0
2006-03-29 13:00:00,52.97,53.0,52.97,52.99,11600.0,33.1378,33.1565,33.1378,33.1503,11600.0
2006-03-29 13:05:00,52.99,53.0,52.98,53.0,6900.0,33.1503,33.1565,33.144,33.1565,6900.0
2006-03-29 13:10:00,53.0,53.03,52.99,52.99,2600.0,33.1565,33.1753,33.1503,33.1503,2600.0
2006-03-29 13:15:00,52.99,53.06,52.9,53.05,15200.0,33.1503,33.1941,33.094,33.1878,15200.0
2006-03-29 13:20:00,53.05,53.1,53.0,53.0,20500.0,33.1878,33.2191,33.1565,33.1565,20500.0
2006-03-29 13:25:00,53.0,53.03,52.99,53.02,6300.0,33.1565,33.1753,33.1503,33.169,6300.0
2006-03-29 13:30:00,53.0,53.02,53.0,53.02,1400.0,33.1565,33.169,33.1565,33.169,1400.0
2006-03-29 13:35:00,53.04,53.04,53.0,53.03,2900.0,33.1815,33.1815,33.1565,33.1753,2900.0
2006-03-29 13:40:00,53.02,53.05,53.01,53.05,3500.0,33.169,33.1878,33.1628,33.1878,3500.0
2006-03-29 13:45:00,53.05,53.05,53.02,53.05,9900.0,33.1878,33.1878,33.169,33.1878,9900.0
2006-03-29 13:50:00,53.06,53.1,53.06,53.1,4600.0,33.1941,33.2191,33.1941,33.2191,4600.0
2006-03-29 13:55:00,53.1,53.13,53.06,53.06,37500.0,33.2191,33.2379,33.1941,33.1941,37500.0
2006-03-29 14:00:00,53.1,53.1,53.06,53.1,9000.0,33.2191,33.2191,33.1941,33.2191,9000.0
2006-03-29 14:05:00,53.1,53.11,53.06,53.11,9300.0,33.2191,33.2253,33.1941,33.2253,9300.0
2006-03-29 14:10:00,53.11,53.15,53.11,53.13,10000.0,33.2253,33.2504,33.2253,33.2379,10000.0
2006-03-29 14:15:00,53.12,53.15,53.11,53.12,9400.0,33.2316,33.2504,33.2253,33.2316,9400.0
2006-03-29 14:20:00,53.11,53.11,53.0,53.03,10200.0,33.2253,33.2253,33.1565,33.1753,10200.0
2006-03-29 14:25:00,53.03,53.06,53.0,53.03,5700.0,33.1753,33.1941,33.1565,33.1753,5700.0
2006-03-29 14:30:00,53.03,53.03,52.97,52.98,8500.0,33.1753,33.1753,33.1378,33.144,8500.0
2006-03-29 14:35:00,52.98,52.99,52.92,52.96,7800.0,33.144,33.1503,33.1065,33.1315,7800.0
2006-03-29 14:40:00,52.97,52.99,52.95,52.96,5800.0,33.1378,33.1503,33.1252,33.1315,5800.0
2006-03-29 14:45:00,52.95,52.95,52.86,52.86,8300.0,33.1252,33.1252,33.0689,33.0689,8300.0
2006-03-29 14:50:00,52.87,52.92,52.85,52.92,9400.0,33.0752,33.1065,33.0627,33.1065,9400.0
2006-03-29 14:55:00,52.92,52.92,52.89,52.91,7300.0,33.1065,33.1065,33.0877,33.1002,7300.0
2006-03-29 15:00:00,52.92,53.01,52.92,52.99,19000.0,33.1065,33.1628,33.1065,33.1503,19000.0
2006-03-29 15:05:00,52.98,52.98,52.9,52.92,10800.0,33.144,33.144,33.094,33.1065,10800.0
2006-03-29 15:10:00,52.92,52.95,52.91,52.91,12800.0,33.1065,33.1252,33.1002,33.1002,12800.0
2006-03-29 15:15:00,52.89,52.94,52.84,52.92,13700.0,33.0877,33.119,33.0564,33.1065,13700.0
2006-03-29 15:20:00,52.93,52.97,52.93,52.97,10800.0,33.1127,33.1378,33.1127,33.1378,10800.0
2006-03-29 15:25:00,52.96,53.0,52.95,52.98,7500.0,33.1315,33.1565,33.1252,33.144,7500.0
2006-03-29 15:30:00,52.99,53.0,52.98,52.99,23200.0,33.1503,33.1565,33.144,33.1503,23200.0
2006-03-29 15:35:00,52.99,53.0,52.88,52.89,29300.0,33.1503,33.1565,33.0815,33.0877,29300.0
2006-03-29 15:40:00,52.88,52.94,52.85,52.88,18400.0,33.0815,33.119,33.0627,33.0815,18400.0
2006-03-29 15:45:00,52.88,52.88,52.85,52.86,9500.0,33.0815,33.0815,33.0627,33.0689,9500.0
2006-03-29 15:50:00,52.86,52.92,52.85,52.9,11400.0,33.0689,33.1065,33.0627,33.094,11400.0
2006-03-29 15:55:00,52.89,52.91,52.86,52.91,18700.0,33.0877,33.1002,33.0689,33.1002,18700.0
2006-03-30 09:30:00,52.82,53.05,52.81,53.05,19200.0,33.0439,33.1878,33.0377,33.1878,19200.0
2006-03-30 09:35:00,53.05,53.05,52.95,52.95,10400.0,33.1878,33.1878,33.1252,33.1252,10400.0
2006-03-30 09:40:00,52.95,52.95,52.87,52.87,8000.0,33.1252,33.1252,33.0752,33.0752,8000.0
2006-03-30 09:45:00,52.87,52.99,52.87,52.91,6800.0,33.0752,33.1503,33.0752,33.1002,6800.0
2006-03-30 09:50:00,52.92,53.02,52.91,52.94,9900.0,33.1065,33.169,33.1002,33.119,9900.0
2006-03-30 09:55:00,52.94,53.01,52.88,53.0,13100.0,33.119,33.1628,33.0815,33.1565,13100.0
2006-03-30 10:00:00,52.95,53.0,52.92,52.93,8500.0,33.1252,33.1565,33.1065,33.1127,8500.0
2006-03-30 10:05:00,52.92,52.94,52.89,52.9,12900.0,33.1065,33.119,33.0877,33.094,12900.0
2006-03-30 10:10:00,52.89,52.93,52.83,52.88,9600.0,33.0877,33.1127,33.0502,33.0815,9600.0
2006-03-30 10:15:00,52.92,52.92,52.82,52.83,6700.0,33.1065,33.1065,33.0439,33.0502,6700.0
2006-03-30 10:20:00,52.84,52.86,52.82,52.83,8300.0,33.0564,33.0689,33.0439,33.0502,8300.0
2006-03-30 10:25:00,52.83,52.86,52.79,52.81,10000.0,33.0502,33.0689,33.0251,33.0377,10000.0
2006-03-30 10:30:00,52.79,52.79,52.75,52.77,8100.0,33.0251,33.0251,33.0001,33.0126,8100.0
2006-03-30 10:35:00,52.77,52.81,52.71,52.72,16300.0,33.0126,33.0377,32.9751,32.9814,16300.0
2006-03-30 10:40:00,52.71,52.74,52.65,52.68,13900.0,32.9751,32.9939,32.9376,32.9563,13900.0
2006-03-30 10:45:00,52.68,52.74,52.67,52.71,10800.0,32.9563,32.9939,32.9501,32.9751,10800.0
2006-03-30 10:50:00,52.71,52.72,52.69,52.69,6400.0,32.9751,32.9814,32.9626,32.9626,6400.0
2006-03-30 10:55:00,52.7,52.74,52.69,52.74,10600.0,32.9688,32.9939,32.9626,32.9939,10600.0
2006-03-30 11:00:00,52.73,52.74,52.7,52.72,6700.0,32.9876,32.9939,32.9688,32.9814,6700.0
2006-03-30 11:05:00,52.72,52.72,52.68,52.68,16400.0,32.9814,32.9814,32.9563,32.9563,16400.0
2006-03-30 11:10:00,52.69,52.69,52.6,52.63,19900.0,32.9626,32.9626,32.9063,32.9251,19900.0
2006-03-30 11:15:00,52.64,52.67,52.61,52.61,11700.0,32.9313,32.9501,32.9125,32.9125,11700.0
2006-03-30 11:20:00,52.61,52.62,52.59,52.59,11100.0,32.9125,32.9188,32.9,32.9,11100.0
2006-03-30 11:25:00,52.58,52.6,52.57,52.6,12000.0,32.8938,32.9063,32.8875,32.9063,12000.0
2006-03-30 11:30:00,52.6,52.6,52.58,52.59,10400.0,32.9063,32.9063,32.8938,32.9,10400.0
2006-03-30 11:35:00,52.58,52.65,52.55,52.64,16700.0,32.8938,32.9376,32.875,32.9313,16700.0
2006-03-30 11:40:00,52.64,52.65,52.6,52.62,18400.0,32.9313,32.9376,32.9063,32.9188,18400.0
2006-03-30 11:45:00,52.61,52.69,52.61,52.67,13000.0,32.9125,32.9626,32.9125,32.9501,13000.0
2006-03-30 11:50:00,52.66,52.68,52.65,52.66,7300.0,32.9438,32.9563,32.9376,32.9438,7300.0
2006-03-30 11:55:00,52.66,52.66,52.6,52.62,6500.0,32.9438,32.9438,32.9063,32.9188,6500.0
2006-03-30 12:00:00,52.63,52.64,52.57,52.57,15400.0,32.9251,32.9313,32.8875,32.8875,15400.0
2006-03-30 12:05:00,52.57,52.6,52.56,52.57,2900.0,32.8875,32.9063,32.8813,32.8875,2900.0
2006-03-30 12:10:00,52.57,52.58,52.54,52.55,5700.0,32.8875,32.8938,32.8688,32.875,5700.0
2006-03-30 12:15:00,52.54,52.55,52.53,52.55,9000.0,32.8688,32.875,32.8625,32.875,9000.0
2006-03-30 12:20:00,52.55,52.65,52.55,52.65,3900.0,32.875,32.9376,32.875,32.9376,3900.0
2006-03-30 12:25:00,52.66,52.69,52.66,52.67,5000.0,32.9438,32.9626,32.9438,32.9501,5000.0
2006-03-30 12:30:00,52.66,52.69,52.65,52.67,9000.0,32.9438,32.9626,32.9376,32.9501,9000.0
2006-03-30 12:35:00,52.65,52.65,52.57,52.58,7200.0,32.9376,32.9376,32.8875,32.8938,7200.0
2006-03-30 12:40:00,52.58,52.59,52.52,52.55,8200.0,32.8938,32.9,32.8562,32.875,8200.0
2006-03-30 12:45:00,52.55,52.55,52.52,52.52,8800.0,32.875,32.875,32.8562,32.8562,8800.0
2006-03-30 12:50:00,52.51,52.52,52.5,52.5,8600.0,32.85,32.8562,32.8437,32.8437,8600.0
2006-03-30 12:55:00,52.5,52.54,52.5,52.53,5100.0,32.8437,32.8688,32.8437,32.8625,5100.0
2006-03-30 13:00:00,52.53,52.56,52.5,52.56,11400.0,32.8625,32.8813,32.8437,32.8813,11400.0
2006-03-30 13:05:00,52.56,52.56,52.54,52.55,5000.0,32.8813,32.8813,32.8688,32.875,5000.0
2006-03-30 13:10:00,52.55,52.55,52.45,52.46,16000.0,32.875,32.875,32.8124,32.8187,16000.0
2006-03-30 13:15:00,52.46,52.51,52.45,52.49,5000.0,32.8187,32.85,32.8124,32.8375,5000.0
2006-03-30 13:20:00,52.48,52.51,52.46,52.51,7400.0,32.8312,32.85,32.8187,32.85,7400.0
2006-03-30 13:25:00,52.49,52.52,52.48,52.48,6400.0,32.8375,32.8562,32.8312,32.8312,6400.0
2006-03-30 13:30:00,52.47,52.47,52.36,52.38,15900.0,32.825,32.825,32.7561,32.7687,15900.0
2006-03-30 13:35:00,52.37,52.41,52.37,52.37,7300.0,32.7624,32.7874,32.7624,32.7624,7300.0
2006-03-30 13:40:00,52.38,52.45,52.37,52.43,10400.0,32.7687,32.8124,32.7624,32.7999,10400.0
2006-03-30 13:45:00,52.43,52.49,52.43,52.49,12400.0,32.7999,32.8375,32.7999,32.8375,12400.0
2006-03-30 13:50:00,52.5,52.52,52.48,52.48,8300.0,32.8437,32.8562,32.8312,32.8312,8300.0
2006-03-30 13:55:00,52.47,52.48,52.45,52.45,5700.0,32.825,32.8312,32.8124,32.8124,5700.0
2006-03-30 14:00:00,52.46,52.51,52.44,52.51,5900.0,32.8187,32.85,32.8062,32.85,5900.0
2006-03-30 14:05:00,52.51,52.53,52.5,52.5,4200.0,32.85,32.8625,32.8437,32.8437,4200.0
2006-03-30 14:10:00,52.5,52.53,52.48,52.5,16000.0,32.8437,32.8625,32.8312,32.8437,16000.0
2006-03-30 14:15:00,52.5,52.57,52.5,52.56,11600.0,32.8437,32.8875,32.8437,32.8813,11600.0
2006-03-30 14:20:00,52.57,52.57,52.49,52.49,11600.0,32.8875,32.8875,32.8375,32.8375,11600.0
2006-03-30 14:25:00,52.49,52.55,52.49,52.55,7700.0,32.8375,32.875,32.8375,32.875,7700.0
2006-03-30 14:30:00,52.54,52.54,52.51,52.51,4600.0,32.8688,32.8688,32.85,32.85,4600.0
2006-03-30 14:35:00,52.5,52.51,52.47,52.49,11700.0,32.8437,32.85,32.825,32.8375,11700.0
2006-03-30 14:40:00,52.49,52.52,52.47,52.5,15400.0,32.8375,32.8562,32.825,32.8437,15400.0
2006-03-30 14:45:00,52.48,52.51,52.47,52.49,6900.0,32.8312,32.85,32.825,32.8375,6900.0
2006-03-30 14:50:00,52.49,52.54,52.46,52.54,9200.0,32.8375,32.8688,32.8187,32.8688,9200.0
2006-03-30 14:55:00,52.51,52.51,52.45,52.45,5300.0,32.85,32.85,32.8124,32.8124,5300.0
2006-03-30 15:00:00,52.45,52.46,52.42,52.42,8000.0,32.8124,32.8187,32.7937,32.7937,8000.0
2006-03-30 15:05:00,52.43,52.43,52.38,52.4,22500.0,32.7999,32.7999,32.7687,32.7812,22500.0
2006-03-30 15:10:00,52.43,52.51,52.43,52.5,6400.0,32.7999,32.85,32.7999,32.8437,6400.0
2006-03-30 15:15:00,52.51,52.63,52.51,52.61,14700.0,32.85,32.9251,32.85,32.9125,14700.0
2006-03-30 15:20:00,52.61,52.63,52.58,52.63,7300.0,32.9125,32.9251,32.8938,32.9251,7300.0
2006-03-30 15:25:00,52.62,52.62,52.52,52.53,10800.0,32.9188,32.9188,32.8562,32.8625,10800.0
2006-03-30 15:30:00,52.54,52.58,52.52,52.58,13800.0,32.8688,32.8938,32.8562,32.8938,13800.0
2006-03-30 15:35:00,52.58,52.63,52.58,52.61,13000.0,32.8938,32.9251,32.8938,32.9125,13000.0
2006-03-30 15:40:00,52.6,52.66,52.59,52.61,15300.0,32.9063,32.9438,32.9,32.9125,15300.0
2006-03-30 15:45:00,52.61,52.62,52.6,52.6,17800.0,32.9125,32.9188,32.9063,32.9063,17800.0
2006-03-30 15:50:00,52.6,52.65,52.59,52.63,22600.0,32.9063,32.9376,32.9,32.9251,22600.0
2006-03-30 15:55:00,52.64,52.66,52.62,52.65,31400.0,32.9313,32.9438,32.9188,32.9376,31400.0
2006-03-31 09:30:00,52.75,52.79,52.64,52.75,14300.0,33.0001,33.0251,32.9313,33.0001,14300.0
2006-03-31 09:35:00,52.77,52.85,52.64,52.84,4500.0,33.0126,33.0627,32.9313,33.0564,4500.0
2006-03-31 09:40:00,52.87,52.95,52.8,52.8,15100.0,33.0752,33.1252,33.0314,33.0314,15100.0
2006-03-31 09:45:00,52.87,52.9,52.78,52.81,12300.0,33.0752,33.094,33.0189,33.0377,12300.0
2006-03-31 09:50:00,52.78,52.78,52.6,52.64,3300.0,33.0189,33.0189,32.9063,32.9313,3300.0
2006-03-31 09:55:00,52.65,52.93,52.65,52.9,5400.0,32.9376,33.1127,32.9376,33.094,5400.0
2006-03-31 10:00:00,52.9,52.95,52.75,52.79,9500.0,33.094,33.1252,33.0001,33.0251,9500.0
2006-03-31 10:05:00,52.75,52.76,52.72,52.72,5700.0,33.0001,33.0064,32.9814,32.9814,5700.0
2006-03-31 10:10:00,52.71,52.73,52.65,52.7,2500.0,32.9751,32.9876,32.9376,32.9688,2500.0
2006-03-31 10:15:00,52.66,52.68,52.64,52.65,8600.0,32.9438,32.9563,32.9313,32.9376,8600.0
2006-03-31 10:20:00,52.65,52.67,52.56,52.62,5700.0,32.9376,32.9501,32.8813,32.9188,5700.0
2006-03-31 10:25:00,52.64,52.65,52.62,52.63,3800.0,32.9313,32.9376,32.9188,32.9251,3800.0
2006-03-31 10:30:00,52.61,52.65,52.61,52.64,2500.0,32.9125,32.9376,32.9125,32.9313,2500.0
2006-03-31 10:35:00,52.64,52.71,52.62,52.68,5000.0,32.9313,32.9751,32.9188,32.9563,5000.0
2006-03-31 10:40:00,52.68,52.76,52.68,52.76,3400.0,32.9563,33.0064,32.9563,33.0064,3400.0
2006-03-31 10:45:00,52.76,52.77,52.7,52.77,3100.0,33.0064,33.0126,32.9688,33.0126,3100.0
2006-03-31 10:50:00,52.77,52.82,52.67,52.67,6800.0,33.0126,33.0439,32.9501,32.9501,6800.0
2006-03-31 10:55:00,52.67,52.72,52.65,52.7,6100.0,32.9501,32.9814,32.9376,32.9688,6100.0
2006-03-31 11:00:00,52.72,52.72,52.62,52.62,3400.0,32.9814,32.9814,32.9188,32.9188,3400.0
2006-03-31 11:05:00,52.62,52.67,52.62,52.65,5300.0,32.9188,32.9501,32.9188,32.9376,5300.0
2006-03-31 11:10:00,52.64,52.64,52.57,52.59,6400.0,32.9313,32.9313,32.8875,32.9,6400.0
2006-03-31 11:15:00,52.58,52.61,52.56,52.59,2400.0,32.8938,32.9125,32.8813,32.9,2400.0
2006-03-31 11:20:00,52.6,52.61,52.53,52.53,5000.0,32.9063,32.9125,32.8625,32.8625,5000.0
2006-03-31 11:25:00,52.51,52.54,52.45,52.46,8600.0,32.85,32.8688,32.8124,32.8187,8600.0
2006-03-31 11:30:00,52.44,52.46,52.41,52.41,5500.0,32.8062,32.8187,32.7874,32.7874,5500.0
2006-03-31 11:35:00,52.41,52.46,52.41,52.46,4700.0,32.7874,32.8187,32.7874,32.8187,4700.0
2006-03-31 11:40:00,52.46,52.46,52.4,52.43,5700.0,32.8187,32.8187,32.7812,32.7999,5700.0
2006-03-31 11:45:00,52.45,52.55,52.45,52.55,7900.0,32.8124,32.875,32.8124,32.875,7900.0
2006-03-31 11:50:00,52.49,52.53,52.47,52.48,2800.0,32.8375,32.8625,32.825,32.8312,2800.0
2006-03-31 11:55:00,52.48,52.49,52.45,52.45,2200.0,32.8312,32.8375,32.8124,32.8124,2200.0
2006-03-31 12:00:00,52.45,52.47,52.4,52.45,11400.0,32.8124,32.825,32.7812,32.8124,11400.0
2006-03-31 12:05:00,52.44,52.44,52.4,52.41,3500.0,32.8062,32.8062,32.7812,32.7874,3500.0
2006-03-31 12:10:00,52.41,52.45,52.41,52.42,4600.0,32.7874,32.8124,32.7874,32.7937,4600.0
2006-03-31 12:15:00,52.43,52.45,52.38,52.38,5100.0,32.7999,32.8124,32.7687,32.7687,5100.0
2006-03-31 12:20:00,52.39,52.42,52.37,52.42,8400.0,32.7749,32.7937,32.7624,32.7937,8400.0
2006-03-31 12:25:00,52.44,52.46,52.42,52.43,6500.0,32.8062,32.8187,32.7937,32.7999,6500.0
2006-03-31 12:30:00,52.45,52.45,52.42,52.42,1800.0,32.8124,32.8124,32.7937,32.7937,1800.0
2006-03-31 12:35:00,52.43,52.46,52.42,52.45,4400.0,32.7999,32.8187,32.7937,32.8124,4400.0
2006-03-31 12:40:00,52.45,52.47,52.44,52.46,7400.0,32.8124,32.825,32.8062,32.8187,7400.0
2006-03-31 12:45:00,52.46,52.5,52.46,52.48,5800.0,32.8187,32.8437,32.8187,32.8312,5800.0
2006-03-31 12:50:00,52.49,52.5,52.47,52.48,3600.0,32.8375,32.8437,32.825,32.8312,3600.0
2006-03-31 12:55:00,52.48,52.48,52.44,52.44,3200.0,32.8312,32.8312,32.8062,32.8062,3200.0
2006-03-31 13:00:00,52.42,52.44,52.4,52.4,7100.0,32.7937,32.8062,32.7812,32.7812,7100.0
2006-03-31 13:05:00,52.4,52.42,52.39,52.4,8600.0,32.7812,32.7937,32.7749,32.7812,8600.0
2006-03-31 13:10:00,52.39,52.41,52.37,52.41,8800.0,32.7749,32.7874,32.7624,32.7874,8800.0
2006-03-31 13:15:00,52.41,52.44,52.39,52.44,9100.0,32.7874,32.8062,32.7749,32.8062,9100.0
2006-03-31 13:20:00,52.44,52.44,52.41,52.44,3400.0,32.8062,32.8062,32.7874,32.8062,3400.0
2006-03-31 13:25:00,52.41,52.46,52.38,52.4,6500.0,32.7874,32.8187,32.7687,32.7812,6500.0
2006-03-31 13:30:00,52.36,52.38,52.35,52.35,6000.0,32.7561,32.7687,32.7499,32.7499,6000.0
2006-03-31 13:35:00,52.35,52.36,52.29,52.34,8300.0,32.7499,32.7561,32.7124,32.7436,8300.0
2006-03-31 13:40:00,52.33,52.33,52.25,52.25,6400.0,32.7374,32.7374,32.6873,32.6873,6400.0
2006-03-31 13:45:00,52.26,52.29,52.23,52.29,9600.0,32.6936,32.7124,32.6748,32.7124,9600.0
2006-03-31 13:50:00,52.3,52.31,52.26,52.3,3100.0,32.7186,32.7249,32.6936,32.7186,3100.0
2006-03-31 13:55:00,52.32,52.36,52.32,52.34,3200.0,32.7311,32.7561,32.7311,32.7436,3200.0
2006-03-31 14:00:00,52.33,52.37,52.32,52.35,4700.0,32.7374,32.7624,32.7311,32.7499,4700.0
2006-03-31 14:05:00,52.35,52.35,52.31,52.32,3700.0,32.7499,32.7499,32.7249,32.7311,3700.0
2006-03-31 14:10:00,52.31,52.32,52.3,52.31,5600.0,32.7249,32.7311,32.7186,32.7249,5600.0
2006-03-31 14:15:00,52.31,52.32,52.3,52.32,13400.0,32.7249,32.7311,32.7186,32.7311,13400.0
2006-03-31 14:20:00,52.31,52.33,52.3,52.33,12600.0,32.7249,32.7374,32.7186,32.7374,12600.0
2006-03-31 14:25:00,52.32,52.32,52.24,52.26,11500.0,32.7311,32.7311,32.6811,32.6936,11500.0
2006-03-31 14:30:00,52.24,52.3,52.24,52.27,5700.0,32.6811,32.7186,32.6811,32.6998,5700.0
2006-03-31 14:35:00,52.27,52.29,52.25,52.25,5800.0,32.6998,32.7124,32.6873,32.6873,5800.0
2006-03-31 14:40:00,52.26,52.3,52.26,52.27,13600.0,32.6936,32.7186,32.6936,32.6998,13600.0
2006-03-31 14:45:00,52.27,52.28,52.25,52.25,8000.0,32.6998,32.7061,32.6873,32.6873,8000.0
2006-03-31 14:50:00,52.27,52.29,52.25,52.27,15400.0,32.6998,32.7124,32.6873,32.6998,15400.0
2006-03-31 14:55:00,52.28,52.28,52.24,52.27,7600.0,32.7061,32.7061,32.6811,32.6998,7600.0
2006-03-31 15:00:00,52.26,52.27,52.23,52.24,13800.0,32.6936,32.6998,32.6748,32.6811,13800.0
2006-03-31 15:05:00,52.24,52.26,52.23,52.24,14300.0,32.6811,32.6936,32.6748,32.6811,14300.0
2006-03-31 15:10:00,52.24,52.28,52.22,52.28,16400.0,32.6811,32.7061,32.6686,32.7061,16400.0
2006-03-31 15:15:00,52.26,52.26,52.22,52.22,14600.0,32.6936,32.6936,32.6686,32.6686,14600.0
2006-03-31 15:20:00,52.23,52.28,52.22,52.28,10300.0,32.6748,32.7061,32.6686,32.7061,10300.0
2006-03-31 15:25:00,52.27,52.33,52.27,52.3,9000.0,32.6998,32.7374,32.6998,32.7186,9000.0
2006-03-31 15:30:00,52.3,52.36,52.26,52.36,9300.0,32.7186,32.7561,32.6936,32.7561,9300.0
2006-03-31 15:35:00,52.33,52.36,52.31,52.33,10000.0,32.7374,32.7561,32.7249,32.7374,10000.0
2006-03-31 15:40:00,52.34,52.34,52.26,52.26,26700.0,32.7436,32.7436,32.6936,32.6936,26700.0
2006-03-31 15:45:00,52.26,52.3,52.21,52.23,25000.0,32.6936,32.7186,32.6623,32.6748,25000.0
2006-03-31 15:50:00,52.23,52.26,52.22,52.25,39500.0,32.6748,32.6936,32.6686,32.6873,39500.0
2006-03-31 15:55:00,52.22,52.24,52.17,52.2,57800.0,32.6686,32.6811,32.6373,32.656,57800.0
2006-04-03 09:30:00,52.25,52.28,52.12,52.12,24800.0,32.6873,32.7061,32.606,32.606,24800.0
2006-04-03 09:35:00,52.1,52.18,52.05,52.16,24600.0,32.5935,32.6435,32.5622,32.631,24600.0
2006-04-03 09:40:00,52.16,52.17,52.05,52.12,6600.0,32.631,32.6373,32.5622,32.606,6600.0
2006-04-03 09:45:00,52.14,52.23,52.13,52.14,31400.0,32.6185,32.6748,32.6123,32.6185,31400.0
2006-04-03 09:50:00,52.11,52.15,52.02,52.03,21000.0,32.5997,32.6248,32.5434,32.5497,21000.0
2006-04-03 09:55:00,52.03,52.14,52.02,52.12,26600.0,32.5497,32.6185,32.5434,32.606,26600.0
2006-04-03 10:00:00,52.12,52.2,52.12,52.18,25200.0,32.606,32.656,32.606,32.6435,25200.0
2006-04-03 10:05:00,52.2,52.21,52.12,52.12,16600.0,32.656,32.6623,32.606,32.606,16600.0
2006-04-03 10:10:00,52.14,52.14,52.01,52.01,9800.0,32.6185,32.6185,32.5372,32.5372,9800.0
2006-04-03 10:15:00,52.0,52.01,51.9,51.98,35100.0,32.5309,32.5372,32.4684,32.5184,35100.0
2006-04-03 10:20:00,51.94,52.03,51.94,52.01,9600.0,32.4934,32.5497,32.4934,32.5372,9600.0
2006-04-03 10:25:00,52.01,52.05,52.01,52.03,6900.0,32.5372,32.5622,32.5372,32.5497,6900.0
2006-04-03 10:30:00,52.05,52.15,52.04,52.09,10500.0,32.5622,32.6248,32.556,32.5872,10500.0
2006-04-03 10:35:00,52.07,52.09,52.03,52.09,9000.0,32.5747,32.5872,32.5497,32.5872,9000.0
2006-04-03 10:40:00,52.1,52.12,52.08,52.12,10200.0,32.5935,32.606,32.581,32.606,10200.0
2006-04-03 10:45:00,52.12,52.15,52.1,52.12,7500.0,32.606,32.6248,32.5935,32.606,7500.0
2006-04-03 10:50:00,52.12,52.12,52.05,52.08,7800.0,32.606,32.606,32.5622,32.581,7800.0
2006-04-03 10:55:00,52.08,52.15,52.08,52.15,6300.0,32.581,32.6248,32.581,32.6248,6300.0
2006-04-03 11:00:00,52.13,52.15,52.06,52.09,9400.0,32.6123,32.6248,32.5685,32.5872,9400.0
2006-04-03 11:05:00,52.09,52.14,52.07,52.13,6000.0,32.5872,32.6185,32.5747,32.6123,6000.0
2006-04-03 11:10:00,52.13,52.19,52.13,52.15,8100.0,32.6123,32.6498,32.6123,32.6248,8100.0
2006-04-03 11:15:00,52.17,52.19,52.12,52.14,5900.0,32.6373,32.6498,32.606,32.6185,5900.0
2006-04-03 11:20:00,52.15,52.17,52.14,52.14,8600.0,32.6248,32.6373,32.6185,32.6185,8600.0
2006-04-03 11:25:00,52.15,52.15,52.1,52.15,10000.0,32.6248,32.6248,32.5935,32.6248,10000.0
2006-04-03 11:30:00,52.15,52.15,52.08,52.08,10000.0,32.6248,32.6248,32.581,32.581,10000.0
2006-04-03 11:35:00,52.09,52.1,52.07,52.1,5600.0,32.5872,32.5935,32.5747,32.5935,5600.0
2006-04-03 11:40:00,52.08,52.08,52.04,52.07,8200.0,32.581,32.581,32.556,32.5747,8200.0
2006-04-03 11:45:00,52.05,52.1,52.05,52.1,6200.0,32.5622,32.5935,32.5622,32.5935,6200.0
2006-04-03 11:50:00,52.09,52.15,52.06,52.14,8900.0,32.5872,32.6248,32.5685,32.6185,8900.0
2006-04-03 11:55:00,52.14,52.16,52.1,52.12,15300.0,32.6185,32.631,32.5935,32.606,15300.0
2006-04-03 12:00:00,52.11,52.11,52.06,52.08,8500.0,32.5997,32.5997,32.5685,32.581,8500.0
2006-04-03 12:05:00,52.08,52.09,52.02,52.03,13300.0,32.581,32.5872,32.5434,32.5497,13300.0
2006-04-03 12:10:00,52.02,52.12,52.02,52.08,11100.0,32.5434,32.606,32.5434,32.581,11100.0
2006-04-03 12:15:00,52.1,52.14,52.1,52.11,5100.0,32.5935,32.6185,32.5935,32.5997,5100.0
2006-04-03 12:20:00,52.12,52.12,52.11,52.12,1900.0,32.606,32.606,32.5997,32.606,1900.0
2006-04-03 12:25:00,52.12,52.13,52.1,52.12,6600.0,32.606,32.6123,32.5935,32.606,6600.0
2006-04-03 12:30:00,52.12,52.14,52.11,52.11,5900.0,32.606,32.6185,32.5997,32.5997,5900.0
2006-04-03 12:35:00,52.11,52.14,52.11,52.11,10000.0,32.5997,32.6185,32.5997,32.5997,10000.0
2006-04-03 12:40:00,52.12,52.12,52.1,52.11,1900.0,32.606,32.606,32.5935,32.5997,1900.0
2006-04-03 12:45:00,52.1,52.13,52.1,52.12,6800.0,32.5935,32.6123,32.5935,32.606,6800.0
2006-04-03 12:50:00,52.12,52.14,52.1,52.11,7200.0,32.606,32.6185,32.5935,32.5997,7200.0
2006-04-03 12:55:00,52.11,52.14,52.1,52.14,5800.0,32.5997,32.6185,32.5935,32.6185,5800.0
2006-04-03 13:00:00,52.14,52.14,52.11,52.13,5200.0,32.6185,32.6185,32.5997,32.6123,5200.0
2006-04-03 13:05:00,52.12,52.14,52.11,52.13,9500.0,32.606,32.6185,32.5997,32.6123,9500.0
2006-04-03 13:10:00,52.13,52.15,52.11,52.14,9200.0,32.6123,32.6248,32.5997,32.6185,9200.0
2006-04-03 13:15:00,52.14,52.15,52.1,52.12,4300.0,32.6185,32.6248,32.5935,32.606,4300.0
2006-04-03 13:20:00,52.13,52.15,52.13,52.14,3000.0,32.6123,32.6248,32.6123,32.6185,3000.0
2006-04-03 13:25:00,52.14,52.15,52.13,52.13,4000.0,32.6185,32.6248,32.6123,32.6123,4000.0
2006-04-03 13:30:00,52.14,52.14,52.1,52.13,14400.0,32.6185,32.6185,32.5935,32.6123,14400.0
2006-04-03 13:35:00,52.13,52.17,52.11,52.17,10800.0,32.6123,32.6373,32.5997,32.6373,10800.0
2006-04-03 13:40:00,52.15,52.2,52.13,52.15,12500.0,32.6248,32.656,32.6123,32.6248,12500.0
2006-04-03 13:45:00,52.16,52.17,52.13,52.15,15500.0,32.631,32.6373,32.6123,32.6248,15500.0
2006-04-03 13:50:00,52.15,52.2,52.11,52.18,18300.0,32.6248,32.656,32.5997,32.6435,18300.0
2006-04-03 13:55:00,52.16,52.16,52.12,52.14,5100.0,32.631,32.631,32.606,32.6185,5100.0
2006-04-03 14:00:00,52.14,52.16,52.11,52.12,7000.0,32.6185,32.631,32.5997,32.606,7000.0
2006-04-03 14:05:00,52.13,52.17,52.11,52.13,6400.0,32.6123,32.6373,32.5997,32.6123,6400.0
2006-04-03 14:10:00,52.13,52.19,52.11,52.11,12100.0,32.6123,32.6498,32.5997,32.5997,12100.0
2006-04-03 14:15:00,52.1,52.15,52.1,52.15,13100.0,32.5935,32.6248,32.5935,32.6248,13100.0
2006-04-03 14:20:00,52.14,52.17,52.12,52.15,7000.0,32.6185,32.6373,32.606,32.6248,7000.0
2006-04-03 14:25:00,52.16,52.16,52.1,52.11,8900.0,32.631,32.631,32.5935,32.5997,8900.0
2006-04-03 14:30:00,52.11,52.13,52.1,52.1,6500.0,32.5997,32.6123,32.5935,32.5935,6500.0
2006-04-03 14:35:00,52.13,52.16,52.11,52.13,10400.0,32.6123,32.631,32.5997,32.6123,10400.0
2006-04-03 14:40:00,52.14,52.19,52.13,52.15,14100.0,32.6185,32.6498,32.6123,32.6248,14100.0
2006-04-03 14:45:00,52.15,52.18,52.13,52.13,5900.0,32.6248,32.6435,32.6123,32.6123,5900.0
2006-04-03 14:50:00,52.11,52.14,52.1,52.13,5600.0,32.5997,32.6185,32.5935,32.6123,5600.0
2006-04-03 14:55:00,52.13,52.15,52.11,52.12,7300.0,32.6123,32.6248,32.5997,32.606,7300.0
2006-04-03 15:00:00,52.13,52.14,52.09,52.14,14300.0,32.6123,32.6185,32.5872,32.6185,14300.0
2006-04-03 15:05:00,52.13,52.16,52.13,52.14,18300.0,32.6123,32.631,32.6123,32.6185,18300.0
2006-04-03 15:10:00,52.12,52.13,52.1,52.12,9000.0,32.606,32.6123,32.5935,32.606,9000.0
2006-04-03 15:15:00,52.13,52.15,52.1,52.15,10000.0,32.6123,32.6248,32.5935,32.6248,10000.0
2006-04-03 15:20:00,52.15,52.16,52.11,52.13,12900.0,32.6248,32.631,32.5997,32.6123,12900.0
2006-04-03 15:25:00,52.13,52.16,52.13,52.13,12500.0,32.6123,32.631,32.6123,32.6123,12500.0
2006-04-03 15:30:00,52.13,52.15,52.11,52.11,23900.0,32.6123,32.6248,32.5997,32.5997,23900.0
2006-04-03 15:35:00,52.11,52.13,52.06,52.1,26100.0,32.5997,32.6123,32.5685,32.5935,26100.0
2006-04-03 15:40:00,52.1,52.14,52.08,52.13,23000.0,32.5935,32.6185,32.581,32.6123,23000.0
2006-04-03 15:45:00,52.12,52.13,52.06,52.09,30800.0,32.606,32.6123,32.5685,32.5872,30800.0
2006-04-03 15:50:00,52.09,52.1,52.07,52.08,39000.0,32.5872,32.5935,32.5747,32.581,39000.0
2006-04-03 15:55:00,52.08,52.08,52.02,52.02,13500.0,32.581,32.581,32.5434,32.5434,13500.0
2006-04-04 09:30:00,52.01,52.12,52.0,52.12,21700.0,32.5372,32.606,32.5309,32.606,21700.0
2006-04-04 09:35:00,52.13,52.17,52.13,52.14,8300.0,32.6123,32.6373,32.6123,32.6185,8300.0
2006-04-04 09:40:00,52.14,52.15,52.06,52.09,7000.0,32.6185,32.6248,32.5685,32.5872,7000.0
2006-04-04 09:45:00,52.09,52.13,52.0,52.13,10800.0,32.5872,32.6123,32.5309,32.6123,10800.0
2006-04-04 09:50:00,52.11,52.11,52.0,52.0,5800.0,32.5997,32.5997,32.5309,32.5309,5800.0
2006-04-04 09:55:00,52.0,52.08,52.0,52.08,5700.0,32.5309,32.581,32.5309,32.581,5700.0
2006-04-04 10:00:00,52.08,52.33,52.08,52.33,11200.0,32.581,32.7374,32.581,32.7374,11200.0
2006-04-04 10:05:00,52.31,52.42,52.31,52.35,7300.0,32.7249,32.7937,32.7249,32.7499,7300.0
2006-04-04 10:10:00,52.35,52.38,52.33,52.33,13500.0,32.7499,32.7687,32.7374,32.7374,13500.0
2006-04-04 10:15:00,52.33,52.34,52.31,52.33,9800.0,32.7374,32.7436,32.7249,32.7374,9800.0
2006-04-04 10:20:00,52.32,52.36,52.31,52.31,14900.0,32.7311,32.7561,32.7249,32.7249,14900.0
2006-04-04 10:25:00,52.31,52.31,52.25,52.27,9900.0,32.7249,32.7249,32.6873,32.6998,9900.0
2006-04-04 10:30:00,52.26,52.27,52.2,52.2,8700.0,32.6936,32.6998,32.656,32.656,8700.0
2006-04-04 10:35:00,52.2,52.2,52.11,52.11,9100.0,32.656,32.656,32.5997,32.5997,9100.0
2006-04-04 10:40:00,52.1,52.18,52.1,52.18,5600.0,32.5935,32.6435,32.5935,32.6435,5600.0
2006-04-04 10:45:00,52.17,52.28,52.17,52.27,8300.0,32.6373,32.7061,32.6373,32.6998,8300.0
2006-04-04 10:50:00,52.28,52.35,52.28,52.3,6500.0,32.7061,32.7499,32.7061,32.7186,6500.0
2006-04-04 10:55:00,52.3,52.35,52.29,52.29,5400.0,32.7186,32.7499,32.7124,32.7124,5400.0
2006-04-04 11:00:00,52.28,52.29,52.2,52.23,13000.0,32.7061,32.7124,32.656,32.6748,13000.0
2006-04-04 11:05:00,52.24,52.24,52.2,52.21,4800.0,32.6811,32.6811,32.656,32.6623,4800.0
2006-04-04 11:10:00,52.21,52.23,52.2,52.22,6000.0,32.6623,32.6748,32.656,32.6686,6000.0
2006-04-04 11:15:00,52.22,52.23,52.2,52.21,10600.0,32.6686,32.6748,32.656,32.6623,10600.0
2006-04-04 11:20:00,52.2,52.22,52.2,52.2,8600.0,32.656,32.6686,32.656,32.656,8600.0
2006-04-04 11:25:00,52.2,52.29,52.2,52.25,7600.0,32.656,32.7124,32.656,32.6873,7600.0
2006-04-04 11:30:00,52.27,52.29,52.26,52.26,6900.0,32.6998,32.7124,32.6936,32.6936,6900.0
2006-04-04 11:35:00,52.26,52.26,52.23,52.25,2300.0,32.6936,32.6936,32.6748,32.6873,2300.0
2006-04-04 11:40:00,52.25,52.28,52.25,52.28,8300.0,32.6873,32.7061,32.6873,32.7061,8300.0
2006-04-04 11:45:00,52.29,52.3,52.28,52.29,9300.0,32.7124,32.7186,32.7061,32.7124,9300.0
2006-04-04 11:50:00,52.29,52.29,52.17,52.2,15800.0,32.7124,32.7124,32.6373,32.656,15800.0
2006-04-04 11:55:00,52.22,52.25,52.22,52.25,1700.0,32.6686,32.6873,32.6686,32.6873,1700.0
2006-04-04 12:00:00,52.24,52.25,52.2,52.21,19600.0,32.6811,32.6873,32.656,32.6623,19600.0
2006-04-04 12:05:00,52.21,52.25,52.19,52.24,11500.0,32.6623,32.6873,32.6498,32.6811,11500.0
2006-04-04 12:10:00,52.24,52.25,52.18,52.18,6200.0,32.6811,32.6873,32.6435,32.6435,6200.0
2006-04-04 12:15:00,52.18,52.25,52.18,52.21,29800.0,32.6435,32.6873,32.6435,32.6623,29800.0
2006-04-04 12:20:00,52.2,52.21,52.17,52.2,37700.0,32.656,32.6623,32.6373,32.656,37700.0
2006-04-04 12:25:00,52.19,52.19,52.13,52.15,6600.0,32.6498,32.6498,32.6123,32.6248,6600.0
2006-04-04 12:30:00,52.15,52.18,52.13,52.16,7300.0,32.6248,32.6435,32.6123,32.631,7300.0
2006-04-04 12:35:00,52.16,52.17,52.09,52.12,16600.0,32.631,32.6373,32.5872,32.606,16600.0
2006-04-04 12:40:00,52.11,52.11,52.02,52.02,22400.0,32.5997,32.5997,32.5434,32.5434,22400.0
2006-04-04 12:45:00,52.04,52.08,52.02,52.03,9800.0,32.556,32.581,32.5434,32.5497,9800.0
2006-04-04 12:50:00,52.03,52.06,52.0,52.0,9200.0,32.5497,32.5685,32.5309,32.5309,9200.0
2006-04-04 12:55:00,51.99,52.01,51.97,52.0,6000.0,32.5247,32.5372,32.5122,32.5309,6000.0
2006-04-04 13:00:00,52.0,52.0,51.9,51.96,9700.0,32.5309,32.5309,32.4684,32.5059,9700.0
2006-04-04 13:05:00,51.94,51.99,51.92,51.97,15000.0,32.4934,32.5247,32.4809,32.5122,15000.0
2006-04-04 13:10:00,51.97,51.98,51.95,51.95,3000.0,32.5122,32.5184,32.4996,32.4996,3000.0
2006-04-04 13:15:00,51.95,51.95,51.87,51.9,5900.0,32.4996,32.4996,32.4496,32.4684,5900.0
2006-04-04 13:20:00,51.9,51.92,51.87,51.92,28200.0,32.4684,32.4809,32.4496,32.4809,28200.0
2006-04-04 13:25:00,51.91,51.91,51.85,51.89,7700.0,32.4746,32.4746,32.4371,32.4621,7700.0
2006-04-04 13:30:00,51.9,51.92,51.88,51.92,4300.0,32.4684,32.4809,32.4559,32.4809,4300.0
2006-04-04 13:35:00,51.91,51.94,51.88,51.94,6900.0,32.4746,32.4934,32.4559,32.4934,6900.0
2006-04-04 13:40:00,51.94,51.96,51.9,51.91,11700.0,32.4934,32.5059,32.4684,32.4746,11700.0
2006-04-04 13:45:00,51.9,51.95,51.9,51.95,2900.0,32.4684,32.4996,32.4684,32.4996,2900.0
2006-04-04 13:50:00,51.94,51.99,51.93,51.97,9600.0,32.4934,32.5247,32.4871,32.5122,9600.0
2006-04-04 13:55:00,51.97,51.98,51.87,51.95,19700.0,32.5122,32.5184,32.4496,32.4996,19700.0
2006-04-04 14:00:00,51.95,51.96,51.92,51.92,10400.0,32.4996,32.5059,32.4809,32.4809,10400.0
2006-04-04 14:05:00,51.93,51.94,51.83,51.88,13000.0,32.4871,32.4934,32.4246,32.4559,13000.0
2006-04-04 14:10:00,51.88,51.93,51.87,51.93,12400.0,32.4559,32.4871,32.4496,32.4871,12400.0
2006-04-04 14:15:00,51.91,51.93,51.86,51.93,14400.0,32.4746,32.4871,32.4433,32.4871,14400.0
2006-04-04 14:20:00,51.94,51.96,51.91,51.91,7200.0,32.4934,32.5059,32.4746,32.4746,7200.0
2006-04-04 14:25:00,51.9,51.95,51.9,51.9,10300.0,32.4684,32.4996,32.4684,32.4684,10300.0
2006-04-04 14:30:00,51.93,51.93,51.89,51.89,14800.0,32.4871,32.4871,32.4621,32.4621,14800.0
2006-04-04 14:35:00,51.88,51.89,51.81,51.84,14800.0,32.4559,32.4621,32.4121,32.4308,14800.0
2006-04-04 14:40:00,51.86,51.92,51.83,51.89,9200.0,32.4433,32.4809,32.4246,32.4621,9200.0
2006-04-04 14:45:00,51.89,51.92,51.87,51.92,8300.0,32.4621,32.4809,32.4496,32.4809,8300.0
2006-04-04 14:50:00,51.92,51.95,51.91,51.93,10200.0,32.4809,32.4996,32.4746,32.4871,10200.0
2006-04-04 14:55:00,51.95,51.95,51.88,51.88,9900.0,32.4996,32.4996,32.4559,32.4559,9900.0
2006-04-04 15:00:00,51.88,51.92,51.87,51.91,5500.0,32.4559,32.4809,32.4496,32.4746,5500.0
2006-04-04 15:05:00,51.91,51.92,51.83,51.83,6700.0,32.4746,32.4809,32.4246,32.4246,6700.0
2006-04-04 15:10:00,51.85,51.94,51.85,51.94,10500.0,32.4371,32.4934,32.4371,32.4934,10500.0
2006-04-04 15:15:00,51.94,51.97,51.94,51.97,8900.0,32.4934,32.5122,32.4934,32.5122,8900.0
2006-04-04 15:20:00,51.97,52.01,51.95,52.01,33200.0,32.5122,32.5372,32.4996,32.5372,33200.0
2006-04-04 15:25:00,52.02,52.03,51.99,52.01,15900.0,32.5434,32.5497,32.5247,32.5372,15900.0
2006-04-04 15:30:00,52.01,52.05,52.0,52.04,10700.0,32.5372,32.5622,32.5309,32.556,10700.0
2006-04-04 15:35:00,52.04,52.08,52.02,52.03,15400.0,32.556,32.581,32.5434,32.5497,15400.0
2006-04-04 15:40:00,52.03,52.1,52.02,52.09,27600.0,32.5497,32.5935,32.5434,32.5872,27600.0
2006-04-04 15:45:00,52.09,52.09,52.04,52.05,34100.0,32.5872,32.5872,32.556,32.5622,34100.0
2006-04-04 15:50:00,52.06,52.06,52.04,52.05,8600.0,32.5685,32.5685,32.556,32.5622,8600.0
2006-04-04 15:55:00,52.02,52.05,52.02,52.04,9500.0,32.5434,32.5622,32.5434,32.556,9500.0
2006-04-05 09:30:00,52.1,52.2,52.1,52.11,24800.0,32.5935,32.656,32.5935,32.5997,24800.0
2006-04-05 09:35:00,52.11,52.21,52.1,52.21,12500.0,32.5997,32.6623,32.5935,32.6623,12500.0
2006-04-05 09:40:00,52.23,52.23,52.15,52.15,10700.0,32.6748,32.6748,32.6248,32.6248,10700.0
2006-04-05 09:45:00,52.15,52.25,52.14,52.25,14400.0,32.6248,32.6873,32.6185,32.6873,14400.0
2006-04-05 09:50:00,52.28,52.33,52.24,52.27,18100.0,32.7061,32.7374,32.6811,32.6998,18100.0
2006-04-05 09:55:00,52.27,52.28,52.2,52.24,13500.0,32.6998,32.7061,32.656,32.6811,13500.0
2006-04-05 10:00:00,52.23,52.33,52.23,52.3,9700.0,32.6748,32.7374,32.6748,32.7186,9700.0
2006-04-05 10:05:00,52.29,52.29,52.17,52.22,15200.0,32.7124,32.7124,32.6373,32.6686,15200.0
2006-04-05 10:10:00,52.21,52.24,52.17,52.19,12900.0,32.6623,32.6811,32.6373,32.6498,12900.0
2006-04-05 10:15:00,52.18,52.18,52.05,52.1,10900.0,32.6435,32.6435,32.5622,32.5935,10900.0
2006-04-05 10:20:00,52.13,52.2,52.13,52.18,7800.0,32.6123,32.656,32.6123,32.6435,7800.0
2006-04-05 10:25:00,52.18,52.24,52.13,52.13,10100.0,32.6435,32.6811,32.6123,32.6123,10100.0
2006-04-05 10:30:00,52.13,52.15,52.02,52.02,17300.0,32.6123,32.6248,32.5434,32.5434,17300.0
2006-04-05 10:35:00,52.01,52.04,51.98,51.98,22400.0,32.5372,32.556,32.5184,32.5184,22400.0
2006-04-05 10:40:00,51.98,52.05,51.98,52.02,8900.0,32.5184,32.5622,32.5184,32.5434,8900.0
2006-04-05 10:45:00,52.01,52.11,52.0,52.08,13900.0,32.5372,32.5997,32.5309,32.581,13900.0
2006-04-05 10:50:00,52.08,52.08,52.03,52.03,6300.0,32.581,32.581,32.5497,32.5497,6300.0
2006-04-05 10:55:00,52.05,52.05,51.98,51.98,13400.0,32.5622,32.5622,32.5184,32.5184,13400.0
2006-04-05 11:00:00,51.98,52.02,51.95,52.02,6700.0,32.5184,32.5434,32.4996,32.5434,6700.0
2006-04-05 11:05:00,52.02,52.02,51.97,51.99,10200.0,32.5434,32.5434,32.5122,32.5247,10200.0
2006-04-05 11:10:00,52.0,52.02,51.95,51.95,4800.0,32.5309,32.5434,32.4996,32.4996,4800.0
2006-04-05 11:15:00,51.96,52.01,51.95,51.99,4000.0,32.5059,32.5372,32.4996,32.5247,4000.0
2006-04-05 11:20:00,52.0,52.02,51.97,51.99,14400.0,32.5309,32.5434,32.5122,32.5247,14400.0
2006-04-05 11:25:00,52.0,52.01,52.0,52.0,4800.0,32.5309,32.5372,32.5309,32.5309,4800.0
2006-04-05 11:30:00,52.02,52.02,51.99,51.99,5900.0,32.5434,32.5434,32.5247,32.5247,5900.0
2006-04-05 11:35:00,51.99,51.99,51.95,51.96,12500.0,32.5247,32.5247,32.4996,32.5059,12500.0
2006-04-05 11:40:00,51.99,52.01,51.96,51.96,5800.0,32.5247,32.5372,32.5059,32.5059,5800.0
2006-04-05 11:45:00,51.95,51.97,51.91,51.97,7100.0,32.4996,32.5122,32.4746,32.5122,7100.0
2006-04-05 11:50:00,51.95,51.99,51.92,51.96,5300.0,32.4996,32.5247,32.4809,32.5059,5300.0
2006-04-05 11:55:00,51.97,52.0,51.96,51.96,3800.0,32.5122,32.5309,32.5059,32.5059,3800.0
2006-04-05 12:00:00,51.96,51.99,51.91,51.91,3000.0,32.5059,32.5247,32.4746,32.4746,3000.0
2006-04-05 12:05:00,51.91,51.97,51.91,51.96,3600.0,32.4746,32.5122,32.4746,32.5059,3600.0
2006-04-05 12:10:00,51.96,52.0,51.96,51.96,3100.0,32.5059,32.5309,32.5059,32.5059,3100.0
2006-04-05 12:15:00,51.96,51.97,51.95,51.96,1900.0,32.5059,32.5122,32.4996,32.5059,1900.0
2006-04-05 12:20:00,51.97,52.01,51.97,52.0,6800.0,32.5122,32.5372,32.5122,32.5309,6800.0
2006-04-05 12:25:00,52.01,52.02,51.98,51.98,7300.0,32.5372,32.5434,32.5184,32.5184,7300.0
2006-04-05 12:30:00,51.98,52.03,51.98,52.03,8700.0,32.5184,32.5497,32.5184,32.5497,8700.0
2006-04-05 12:35:00,52.03,52.03,51.97,51.98,4500.0,32.5497,32.5497,32.5122,32.5184,4500.0
2006-04-05 12:40:00,51.97,52.03,51.97,51.99,1900.0,32.5122,32.5497,32.5122,32.5247,1900.0
2006-04-05 12:45:00,51.98,52.05,51.98,52.04,6100.0,32.5184,32.5622,32.5184,32.556,6100.0
2006-04-05 12:50:00,52.04,52.08,52.02,52.03,8800.0,32.556,32.581,32.5434,32.5497,8800.0
2006-04-05 12:55:00,52.02,52.05,52.01,52.05,5200.0,32.5434,32.5622,32.5372,32.5622,5200.0
2006-04-05 13:00:00,52.05,52.14,52.05,52.13,9200.0,32.5622,32.6185,32.5622,32.6123,9200.0
2006-04-05 13:05:00,52.12,52.15,52.0,52.0,4700.0,32.606,32.6248,32.5309,32.5309,4700.0
2006-04-05 13:10:00,52.0,52.03,51.99,51.99,11700.0,32.5309,32.5497,32.5247,32.5247,11700.0
2006-04-05 13:15:00,51.99,52.06,51.99,52.01,16200.0,32.5247,32.5685,32.5247,32.5372,16200.0
2006-04-05 13:20:00,52.03,52.06,52.03,52.05,2600.0,32.5497,32.5685,32.5497,32.5622,2600.0
2006-04-05 13:25:00,52.05,52.1,52.05,52.1,4600.0,32.5622,32.5935,32.5622,32.5935,4600.0
2006-04-05 13:30:00,52.1,52.12,52.1,52.11,3200.0,32.5935,32.606,32.5935,32.5997,3200.0
2006-04-05 13:35:00,52.11,52.11,52.06,52.06,18100.0,32.5997,32.5997,32.5685,32.5685,18100.0
2006-04-05 13:40:00,52.05,52.06,52.02,52.02,5200.0,32.5622,32.5685,32.5434,32.5434,5200.0
2006-04-05 13:45:00,52.0,52.03,51.97,52.01,10300.0,32.5309,32.5497,32.5122,32.5372,10300.0
2006-04-05 13:50:00,52.02,52.08,52.02,52.05,5800.0,32.5434,32.581,32.5434,32.5622,5800.0
2006-04-05 13:55:00,52.06,52.06,52.02,52.03,4800.0,32.5685,32.5685,32.5434,32.5497,4800.0
2006-04-05 14:00:00,52.0,52.0,51.92,51.92,6000.0,32.5309,32.5309,32.4809,32.4809,6000.0
2006-04-05 14:05:00,51.94,52.03,51.94,52.0,3100.0,32.4934,32.5497,32.4934,32.5309,3100.0
2006-04-05 14:10:00,52.04,52.04,51.99,52.0,8900.0,32.556,32.556,32.5247,32.5309,8900.0
2006-04-05 14:15:00,52.0,52.04,51.99,52.04,5200.0,32.5309,32.556,32.5247,32.556,5200.0
2006-04-05 14:20:00,52.04,52.04,51.95,51.97,3400.0,32.556,32.556,32.4996,32.5122,3400.0
2006-04-05 14:25:00,51.95,52.0,51.93,51.98,1900.0,32.4996,32.5309,32.4871,32.5184,1900.0
2006-04-05 14:30:00,51.98,52.01,51.98,51.98,5500.0,32.5184,32.5372,32.5184,32.5184,5500.0
2006-04-05 14:35:00,51.98,51.99,51.95,51.99,4200.0,32.5184,32.5247,32.4996,32.5247,4200.0
2006-04-05 14:40:00,52.01,52.06,52.0,52.06,2900.0,32.5372,32.5685,32.5309,32.5685,2900.0
2006-04-05 14:45:00,52.04,52.05,51.99,52.01,12700.0,32.556,32.5622,32.5247,32.5372,12700.0
2006-04-05 14:50:00,52.01,52.01,51.98,51.99,9800.0,32.5372,32.5372,32.5184,32.5247,9800.0
2006-04-05 14:55:00,51.99,52.05,51.99,52.04,4500.0,32.5247,32.5622,32.5247,32.556,4500.0
2006-04-05 15:00:00,52.04,52.05,51.97,52.04,41300.0,32.556,32.5622,32.5122,32.556,41300.0
2006-04-05 15:05:00,52.03,52.06,52.02,52.03,5200.0,32.5497,32.5685,32.5434,32.5497,5200.0
2006-04-05 15:10:00,52.04,52.07,52.02,52.06,46500.0,32.556,32.5747,32.5434,32.5685,46500.0
2006-04-05 15:15:00,52.07,52.09,52.01,52.01,74000.0,32.5747,32.5872,32.5372,32.5372,74000.0
2006-04-05 15:20:00,52.04,52.1,52.04,52.09,6800.0,32.556,32.5935,32.556,32.5872,6800.0
2006-04-05 15:25:00,52.09,52.11,52.08,52.11,9800.0,32.5872,32.5997,32.581,32.5997,9800.0
2006-04-05 15:30:00,52.11,52.13,52.07,52.08,10600.0,32.5997,32.6123,32.5747,32.581,10600.0
2006-04-05 15:35:00,52.08,52.18,52.07,52.12,18300.0,32.581,32.6435,32.5747,32.606,18300.0
2006-04-05 15:40:00,52.11,52.13,52.04,52.04,14100.0,32.5997,32.6123,32.556,32.556,14100.0
2006-04-05 15:45:00,52.06,52.06,52.01,52.04,11800.0,32.5685,32.5685,32.5372,32.556,11800.0
2006-04-05 15:50:00,52.01,52.04,51.95,52.01,14200.0,32.5372,32.556,32.4996,32.5372,14200.0
2006-04-05 15:55:00,52.01,52.04,51.99,52.02,16700.0,32.5372,32.556,32.5247,32.5434,16700.0
2006-04-06 09:30:00,51.96,52.06,51.9,51.9,25600.0,32.5059,32.5685,32.4684,32.4684,25600.0
2006-04-06 09:35:00,51.9,51.9,51.75,51.75,12500.0,32.4684,32.4684,32.3745,32.3745,12500.0
2006-04-06 09:40:00,51.75,51.81,51.74,51.78,9600.0,32.3745,32.4121,32.3683,32.3933,9600.0
2006-04-06 09:45:00,51.78,51.81,51.73,51.75,8200.0,32.3933,32.4121,32.362,32.3745,8200.0
2006-04-06 09:50:00,51.74,51.74,51.6,51.61,12200.0,32.3683,32.3683,32.2807,32.2869,12200.0
2006-04-06 09:55:00,51.6,51.71,51.6,51.69,11900.0,32.2807,32.3495,32.2807,32.337,11900.0
2006-04-06 10:00:00,51.68,51.74,51.68,51.74,7700.0,32.3307,32.3683,32.3307,32.3683,7700.0
2006-04-06 10:05:00,51.73,51.73,51.64,51.68,8200.0,32.362,32.362,32.3057,32.3307,8200.0
2006-04-06 10:10:00,51.68,51.7,51.61,51.66,9100.0,32.3307,32.3433,32.2869,32.3182,9100.0
2006-04-06 10:15:00,51.66,51.66,51.6,51.6,25600.0,32.3182,32.3182,32.2807,32.2807,25600.0
2006-04-06 10:20:00,51.6,51.69,51.6,51.64,8200.0,32.2807,32.337,32.2807,32.3057,8200.0
2006-04-06 10:25:00,51.65,51.65,51.56,51.56,4100.0,32.312,32.312,32.2557,32.2557,4100.0
2006-04-06 10:30:00,51.58,51.64,51.55,51.58,11200.0,32.2682,32.3057,32.2494,32.2682,11200.0
2006-04-06 10:35:00,51.52,51.58,51.51,51.54,19300.0,32.2306,32.2682,32.2244,32.2432,19300.0
2006-04-06 10:40:00,51.56,51.65,51.56,51.61,14500.0,32.2557,32.312,32.2557,32.2869,14500.0
2006-04-06 10:45:00,51.65,51.69,51.62,51.63,26500.0,32.312,32.337,32.2932,32.2995,26500.0
2006-04-06 10:50:00,51.62,51.65,51.61,51.64,4900.0,32.2932,32.312,32.2869,32.3057,4900.0
2006-04-06 10:55:00,51.64,51.7,51.63,51.67,30100.0,32.3057,32.3433,32.2995,32.3245,30100.0
2006-04-06 11:00:00,51.67,51.68,51.62,51.63,15900.0,32.3245,32.3307,32.2932,32.2995,15900.0
2006-04-06 11:05:00,51.6,51.7,51.6,51.63,24900.0,32.2807,32.3433,32.2807,32.2995,24900.0
2006-04-06 11:10:00,51.67,51.71,51.66,51.68,4500.0,32.3245,32.3495,32.3182,32.3307,4500.0
2006-04-06 11:15:00,51.71,51.77,51.67,51.75,24000.0,32.3495,32.387,32.3245,32.3745,24000.0
2006-04-06 11:20:00,51.77,51.77,51.75,51.75,5000.0,32.387,32.387,32.3745,32.3745,5000.0
2006-04-06 11:25:00,51.74,51.8,51.74,51.76,55400.0,32.3683,32.4058,32.3683,32.3808,55400.0
2006-04-06 11:30:00,51.77,51.81,51.77,51.81,18900.0,32.387,32.4121,32.387,32.4121,18900.0
2006-04-06 11:35:00,51.81,52.0,51.81,52.0,17500.0,32.4121,32.5309,32.4121,32.5309,17500.0
2006-04-06 11:40:00,51.99,52.01,51.95,51.97,11700.0,32.5247,32.5372,32.4996,32.5122,11700.0
2006-04-06 11:45:00,51.97,51.99,51.88,51.9,17400.0,32.5122,32.5247,32.4559,32.4684,17400.0
2006-04-06 11:50:00,51.88,51.88,51.8,51.83,14100.0,32.4559,32.4559,32.4058,32.4246,14100.0
2006-04-06 11:55:00,51.83,51.87,51.81,51.84,3400.0,32.4246,32.4496,32.4121,32.4308,3400.0
2006-04-06 12:00:00,51.81,51.84,51.8,51.82,20900.0,32.4121,32.4308,32.4058,32.4183,20900.0
2006-04-06 12:05:00,51.82,51.84,51.8,51.8,6700.0,32.4183,32.4308,32.4058,32.4058,6700.0
2006-04-06 12:10:00,51.8,51.85,51.8,51.81,6300.0,32.4058,32.4371,32.4058,32.4121,6300.0
2006-04-06 12:15:00,51.81,51.83,51.8,51.8,6800.0,32.4121,32.4246,32.4058,32.4058,6800.0
2006-04-06 12:20:00,51.8,51.84,51.8,51.8,7900.0,32.4058,32.4308,32.4058,32.4058,7900.0
2006-04-06 12:25:00,51.81,51.83,51.8,51.8,9700.0,32.4121,32.4246,32.4058,32.4058,9700.0
2006-04-06 12:30:00,51.8,51.85,51.8,51.85,3000.0,32.4058,32.4371,32.4058,32.4371,3000.0
2006-04-06 12:35:00,51.83,51.84,51.8,51.81,10000.0,32.4246,32.4308,32.4058,32.4121,10000.0
2006-04-06 12:40:00,51.8,51.8,51.74,51.78,14400.0,32.4058,32.4058,32.3683,32.3933,14400.0
2006-04-06 12:45:00,51.77,51.79,51.76,51.78,82600.0,32.387,32.3996,32.3808,32.3933,82600.0
2006-04-06 12:50:00,51.79,51.83,51.78,51.79,13600.0,32.3996,32.4246,32.3933,32.3996,13600.0
2006-04-06 12:55:00,51.79,51.79,51.75,51.75,7500.0,32.3996,32.3996,32.3745,32.3745,7500.0
2006-04-06 13:00:00,51.76,51.81,51.73,51.78,8200.0,32.3808,32.4121,32.362,32.3933,8200.0
2006-04-06 13:05:00,51.77,51.81,51.74,51.78,4100.0,32.387,32.4121,32.3683,32.3933,4100.0
2006-04-06 13:10:00,51.81,51.81,51.71,51.78,5600.0,32.4121,32.4121,32.3495,32.3933,5600.0
2006-04-06 13:15:00,51.8,51.82,51.76,51.78,37600.0,32.4058,32.4183,32.3808,32.3933,37600.0
2006-04-06 13:20:00,51.8,51.86,51.77,51.86,14800.0,32.4058,32.4433,32.387,32.4433,14800.0
2006-04-06 13:25:00,51.87,51.89,51.85,51.88,5700.0,32.4496,32.4621,32.4371,32.4559,5700.0
2006-04-06 13:30:00,51.88,51.9,51.88,51.88,4900.0,32.4559,32.4684,32.4559,32.4559,4900.0
2006-04-06 13:35:00,51.88,51.89,51.81,51.89,6900.0,32.4559,32.4621,32.4121,32.4621,6900.0
2006-04-06 13:40:00,51.89,51.9,51.81,51.83,26500.0,32.4621,32.4684,32.4121,32.4246,26500.0
2006-04-06 13:45:00,51.83,51.85,51.8,51.81,7700.0,32.4246,32.4371,32.4058,32.4121,7700.0
2006-04-06 13:50:00,51.8,51.86,51.8,51.86,6900.0,32.4058,32.4433,32.4058,32.4433,6900.0
2006-04-06 13:55:00,51.84,51.87,51.76,51.84,67300.0,32.4308,32.4496,32.3808,32.4308,67300.0
2006-04-06 14:00:00,51.81,51.85,51.8,51.83,6200.0,32.4121,32.4371,32.4058,32.4246,6200.0
2006-04-06 14:05:00,51.81,51.85,51.78,51.85,11800.0,32.4121,32.4371,32.3933,32.4371,11800.0
2006-04-06 14:10:00,51.83,51.86,51.83,51.86,7600.0,32.4246,32.4433,32.4246,32.4433,7600.0
2006-04-06 14:15:00,51.86,51.87,51.79,51.79,33400.0,32.4433,32.4496,32.3996,32.3996,33400.0
2006-04-06 14:20:00,51.79,51.81,51.73,51.77,10800.0,32.3996,32.4121,32.362,32.387,10800.0
2006-04-06 14:25:00,51.78,51.81,51.78,51.78,4300.0,32.3933,32.4121,32.3933,32.3933,4300.0
2006-04-06 14:30:00,51.77,51.82,51.77,51.8,8700.0,32.387,32.4183,32.387,32.4058,8700.0
2006-04-06 14:35:00,51.8,51.82,51.77,51.77,4300.0,32.4058,32.4183,32.387,32.387,4300.0
2006-04-06 14:40:00,51.77,51.8,51.6,51.63,13500.0,32.387,32.4058,32.2807,32.2995,13500.0
2006-04-06 14:45:00,51.62,51.78,51.58,51.75,58400.0,32.2932,32.3933,32.2682,32.3745,58400.0
2006-04-06 14:50:00,51.75,51.81,51.75,51.79,29200.0,32.3745,32.4121,32.3745,32.3996,29200.0
2006-04-06 14:55:00,51.79,51.84,51.77,51.83,5600.0,32.3996,32.4308,32.387,32.4246,5600.0
2006-04-06 15:00:00,51.83,51.88,51.83,51.85,20600.0,32.4246,32.4559,32.4246,32.4371,20600.0
2006-04-06 15:05:00,51.85,51.94,51.85,51.9,17700.0,32.4371,32.4934,32.4371,32.4684,17700.0
2006-04-06 15:10:00,51.89,51.9,51.83,51.84,5000.0,32.4621,32.4684,32.4246,32.4308,5000.0
2006-04-06 15:15:00,51.83,51.92,51.83,51.87,14400.0,32.4246,32.4809,32.4246,32.4496,14400.0
2006-04-06 15:20:00,51.89,51.92,51.87,51.9,9000.0,32.4621,32.4809,32.4496,32.4684,9000.0
2006-04-06 15:25:00,51.91,51.92,51.86,51.88,7200.0,32.4746,32.4809,32.4433,32.4559,7200.0
2006-04-06 15:30:00,51.87,51.9,51.83,51.83,35300.0,32.4496,32.4684,32.4246,32.4246,35300.0
2006-04-06 15:35:00,51.84,51.88,51.84,51.87,12200.0,32.4308,32.4559,32.4308,32.4496,12200.0
2006-04-06 15:40:00,51.87,51.88,51.87,51.88,6900.0,32.4496,32.4559,32.4496,32.4559,6900.0
2006-04-06 15:45:00,51.88,51.95,51.88,51.94,13400.0,32.4559,32.4996,32.4559,32.4934,13400.0
2006-04-06 15:50:00,51.95,51.97,51.93,51.95,20500.0,32.4996,32.5122,32.4871,32.4996,20500.0
2006-04-06 15:55:00,51.96,51.96,51.9,51.9,27600.0,32.5059,32.5059,32.4684,32.4684,27600.0
2006-04-07 09:30:00,51.75,51.81,51.71,51.78,29700.0,32.3745,32.4121,32.3495,32.3933,29700.0
2006-04-07 09:35:00,51.75,51.93,51.73,51.93,33400.0,32.3745,32.4871,32.362,32.4871,33400.0
2006-04-07 09:40:00,51.89,51.91,51.72,51.72,14700.0,32.4621,32.4746,32.3558,32.3558,14700.0
2006-04-07 09:45:00,51.75,51.79,51.71,51.71,47500.0,32.3745,32.3996,32.3495,32.3495,47500.0
2006-04-07 09:50:00,51.73,51.75,51.65,51.75,41600.0,32.362,32.3745,32.312,32.3745,41600.0
2006-04-07 09:55:00,51.71,51.79,51.68,51.69,36400.0,32.3495,32.3996,32.3307,32.337,36400.0
2006-04-07 10:00:00,51.68,51.74,51.65,51.69,16200.0,32.3307,32.3683,32.312,32.337,16200.0
2006-04-07 10:05:00,51.69,51.78,51.66,51.75,7900.0,32.337,32.3933,32.3182,32.3745,7900.0
2006-04-07 10:10:00,51.74,51.77,51.69,51.75,29400.0,32.3683,32.387,32.337,32.3745,29400.0
2006-04-07 10:15:00,51.75,51.75,51.59,51.59,17800.0,32.3745,32.3745,32.2744,32.2744,17800.0
2006-04-07 10:20:00,51.59,51.59,51.47,51.5,22500.0,32.2744,32.2744,32.1994,32.2181,22500.0
2006-04-07 10:25:00,51.5,51.5,51.42,51.45,16800.0,32.2181,32.2181,32.1681,32.1869,16800.0
2006-04-07 10:30:00,51.45,51.53,51.45,51.48,17800.0,32.1869,32.2369,32.1869,32.2056,17800.0
2006-04-07 10:35:00,51.48,51.55,51.46,51.51,22800.0,32.2056,32.2494,32.1931,32.2244,22800.0
2006-04-07 10:40:00,51.51,51.53,51.43,51.43,15200.0,32.2244,32.2369,32.1743,32.1743,15200.0
2006-04-07 10:45:00,51.44,51.45,51.36,51.44,28900.0,32.1806,32.1869,32.1305,32.1806,28900.0
2006-04-07 10:50:00,51.45,51.45,51.4,51.44,21300.0,32.1869,32.1869,32.1556,32.1806,21300.0
2006-04-07 10:55:00,51.44,51.47,51.42,51.44,97000.0,32.1806,32.1994,32.1681,32.1806,97000.0
2006-04-07 11:00:00,51.45,51.45,51.4,51.42,7700.0,32.1869,32.1869,32.1556,32.1681,7700.0
2006-04-07 11:05:00,51.42,51.49,51.42,51.47,7500.0,32.1681,32.2119,32.1681,32.1994,7500.0
2006-04-07 11:10:00,51.45,51.46,51.38,51.39,9400.0,32.1869,32.1931,32.1431,32.1493,9400.0
2006-04-07 11:15:00,51.39,51.39,51.32,51.32,10500.0,32.1493,32.1493,32.1055,32.1055,10500.0
2006-04-07 11:20:00,51.32,51.41,51.3,51.35,9200.0,32.1055,32.1618,32.093,32.1243,9200.0
2006-04-07 11:25:00,51.36,51.38,51.3,51.31,13700.0,32.1305,32.1431,32.093,32.0993,13700.0
2006-04-07 11:30:00,51.34,51.37,51.27,51.27,61100.0,32.118,32.1368,32.0742,32.0742,61100.0
2006-04-07 11:35:00,51.3,51.33,51.29,51.29,6100.0,32.093,32.1118,32.0868,32.0868,6100.0
2006-04-07 11:40:00,51.3,51.3,51.24,51.24,23900.0,32.093,32.093,32.0555,32.0555,23900.0
2006-04-07 11:45:00,51.26,51.27,51.22,51.22,13800.0,32.068,32.0742,32.043,32.043,13800.0
2006-04-07 11:50:00,51.24,51.35,51.23,51.31,10400.0,32.0555,32.1243,32.0492,32.0993,10400.0
2006-04-07 11:55:00,51.3,51.3,51.27,51.29,5900.0,32.093,32.093,32.0742,32.0868,5900.0
2006-04-07 12:00:00,51.29,51.31,51.24,51.24,7800.0,32.0868,32.0993,32.0555,32.0555,7800.0
2006-04-07 12:05:00,51.25,51.25,51.2,51.22,7600.0,32.0617,32.0617,32.0305,32.043,7600.0
2006-04-07 12:10:00,51.22,51.22,51.17,51.22,25600.0,32.043,32.043,32.0117,32.043,25600.0
2006-04-07 12:15:00,51.23,51.23,51.2,51.21,5200.0,32.0492,32.0492,32.0305,32.0367,5200.0
2006-04-07 12:20:00,51.21,51.21,51.17,51.21,6100.0,32.0367,32.0367,32.0117,32.0367,6100.0
2006-04-07 12:25:00,51.18,51.18,51.14,51.18,12300.0,32.0179,32.0179,31.9929,32.0179,12300.0
2006-04-07 12:30:00,51.17,51.2,51.16,51.18,13600.0,32.0117,32.0305,32.0054,32.0179,13600.0
2006-04-07 12:35:00,51.16,51.18,51.12,51.14,13800.0,32.0054,32.0179,31.9804,31.9929,13800.0
2006-04-07 12:40:00,51.14,51.18,51.14,51.16,11900.0,31.9929,32.0179,31.9929,32.0054,11900.0
2006-04-07 12:45:00,51.18,51.18,51.13,51.17,13400.0,32.0179,32.0179,31.9867,32.0117,13400.0
2006-04-07 12:50:00,51.18,51.18,51.09,51.09,11100.0,32.0179,32.0179,31.9616,31.9616,11100.0
2006-04-07 12:55:00,51.1,51.13,51.08,51.08,8600.0,31.9679,31.9867,31.9554,31.9554,8600.0
2006-04-07 13:00:00,51.1,51.12,51.08,51.1,16300.0,31.9679,31.9804,31.9554,31.9679,16300.0
2006-04-07 13:05:00,51.1,51.14,51.1,51.13,10300.0,31.9679,31.9929,31.9679,31.9867,10300.0
2006-04-07 13:10:00,51.13,51.13,51.1,51.12,5800.0,31.9867,31.9867,31.9679,31.9804,5800.0
2006-04-07 13:15:00,51.11,51.14,51.11,51.12,8400.0,31.9741,31.9929,31.9741,31.9804,8400.0
2006-04-07 13:20:00,51.12,51.12,51.08,51.09,7900.0,31.9804,31.9804,31.9554,31.9616,7900.0
2006-04-07 13:25:00,51.08,51.08,51.03,51.05,21300.0,31.9554,31.9554,31.9241,31.9366,21300.0
2006-04-07 13:30:00,51.05,51.07,51.02,51.04,13500.0,31.9366,31.9491,31.9178,31.9304,13500.0
2006-04-07 13:35:00,51.03,51.05,51.0,51.03,23300.0,31.9241,31.9366,31.9053,31.9241,23300.0
2006-04-07 13:40:00,51.02,51.03,50.95,50.98,16400.0,31.9178,31.9241,31.8741,31.8928,16400.0
2006-04-07 13:45:00,50.98,50.99,50.96,50.96,25700.0,31.8928,31.8991,31.8803,31.8803,25700.0
2006-04-07 13:50:00,50.96,50.97,50.9,50.9,28300.0,31.8803,31.8866,31.8428,31.8428,28300.0
2006-04-07 13:55:00,50.9,50.9,50.76,50.77,39600.0,31.8428,31.8428,31.7552,31.7614,39600.0
2006-04-07 14:00:00,50.73,50.78,50.69,50.78,55200.0,31.7364,31.7677,31.7114,31.7677,55200.0
2006-04-07 14:05:00,50.78,50.87,50.76,50.85,36500.0,31.7677,31.824,31.7552,31.8115,36500.0
2006-04-07 14:10:00,50.87,50.94,50.85,50.91,34000.0,31.824,31.8678,31.8115,31.849,34000.0
2006-04-07 14:15:00,50.9,50.91,50.8,50.85,42400.0,31.8428,31.849,31.7802,31.8115,42400.0
2006-04-07 14:20:00,50.85,50.87,50.84,50.84,14300.0,31.8115,31.824,31.8052,31.8052,14300.0
2006-04-07 14:25:00,50.84,50.85,50.78,50.81,30300.0,31.8052,31.8115,31.7677,31.7865,30300.0
2006-04-07 14:30:00,50.82,50.89,50.82,50.87,16200.0,31.7927,31.8365,31.7927,31.824,16200.0
2006-04-07 14:35:00,50.86,50.88,50.82,50.86,16800.0,31.8178,31.8303,31.7927,31.8178,16800.0
2006-04-07 14:40:00,50.86,51.0,50.86,50.92,40100.0,31.8178,31.9053,31.8178,31.8553,40100.0
2006-04-07 14:45:00,50.92,50.93,50.84,50.87,21700.0,31.8553,31.8615,31.8052,31.824,21700.0
2006-04-07 14:50:00,50.87,50.89,50.81,50.85,24100.0,31.824,31.8365,31.7865,31.8115,24100.0
2006-04-07 14:55:00,50.84,50.86,50.81,50.81,21600.0,31.8052,31.8178,31.7865,31.7865,21600.0
2006-04-07 15:00:00,50.81,50.81,50.73,50.75,19900.0,31.7865,31.7865,31.7364,31.7489,19900.0
2006-04-07 15:05:00,50.75,50.78,50.74,50.76,16700.0,31.7489,31.7677,31.7427,31.7552,16700.0
2006-04-07 15:10:00,50.76,50.76,50.71,50.71,19200.0,31.7552,31.7552,31.7239,31.7239,19200.0
2006-04-07 15:15:00,50.71,50.72,50.61,50.61,26200.0,31.7239,31.7302,31.6614,31.6614,26200.0
2006-04-07 15:20:00,50.62,50.63,50.47,50.57,68600.0,31.6676,31.6739,31.5738,31.6363,68600.0
2006-04-07 15:25:00,50.58,50.62,50.48,50.49,46800.0,31.6426,31.6676,31.58,31.5863,46800.0
2006-04-07 15:30:00,50.49,50.6,50.47,50.57,59800.0,31.5863,31.6551,31.5738,31.6363,59800.0
2006-04-07 15:35:00,50.57,50.58,50.48,50.5,44200.0,31.6363,31.6426,31.58,31.5925,44200.0
2006-04-07 15:40:00,50.51,50.51,50.49,50.5,58000.0,31.5988,31.5988,31.5863,31.5925,58000.0
2006-04-07 15:45:00,50.5,50.53,50.47,50.52,72000.0,31.5925,31.6113,31.5738,31.605,72000.0
2006-04-07 15:50:00,50.52,50.53,50.5,50.51,30000.0,31.605,31.6113,31.5925,31.5988,30000.0
2006-04-07 15:55:00,50.53,50.57,50.51,50.54,32700.0,31.6113,31.6363,31.5988,31.6176,32700.0
2006-04-10 09:30:00,50.7,50.83,50.68,50.8,42800.0,31.7177,31.799,31.7051,31.7802,42800.0
2006-04-10 09:35:00,50.8,50.84,50.6,50.73,12200.0,31.7802,31.8052,31.6551,31.7364,12200.0
2006-04-10 09:40:00,50.7,50.78,50.55,50.7,16500.0,31.7177,31.7677,31.6238,31.7177,16500.0
2006-04-10 09:45:00,50.72,50.72,50.63,50.68,9000.0,31.7302,31.7302,31.6739,31.7051,9000.0
2006-04-10 09:50:00,50.67,50.69,50.6,50.6,15900.0,31.6989,31.7114,31.6551,31.6551,15900.0
2006-04-10 09:55:00,50.6,50.64,50.56,50.58,11300.0,31.6551,31.6801,31.6301,31.6426,11300.0
2006-04-10 10:00:00,50.58,50.64,50.58,50.64,16300.0,31.6426,31.6801,31.6426,31.6801,16300.0
2006-04-10 10:05:00,50.64,50.66,50.63,50.66,12000.0,31.6801,31.6926,31.6739,31.6926,12000.0
2006-04-10 10:10:00,50.65,50.69,50.64,50.68,8800.0,31.6864,31.7114,31.6801,31.7051,8800.0
2006-04-10 10:15:00,50.68,50.7,50.63,50.69,20400.0,31.7051,31.7177,31.6739,31.7114,20400.0
2006-04-10 10:20:00,50.69,50.8,50.67,50.8,14000.0,31.7114,31.7802,31.6989,31.7802,14000.0
2006-04-10 10:25:00,50.8,50.83,50.79,50.8,18600.0,31.7802,31.799,31.774,31.7802,18600.0
2006-04-10 10:30:00,50.8,50.81,50.7,50.7,15000.0,31.7802,31.7865,31.7177,31.7177,15000.0
2006-04-10 10:35:00,50.71,50.71,50.67,50.7,13900.0,31.7239,31.7239,31.6989,31.7177,13900.0
2006-04-10 10:40:00,50.7,50.72,50.68,50.68,6700.0,31.7177,31.7302,31.7051,31.7051,6700.0
2006-04-10 10:45:00,50.66,50.74,50.66,50.74,10700.0,31.6926,31.7427,31.6926,31.7427,10700.0
2006-04-10 10:50:00,50.77,50.81,50.76,50.77,11800.0,31.7614,31.7865,31.7552,31.7614,11800.0
2006-04-10 10:55:00,50.76,50.78,50.76,50.77,8100.0,31.7552,31.7677,31.7552,31.7614,8100.0
2006-04-10 11:00:00,50.78,50.79,50.74,50.77,7400.0,31.7677,31.774,31.7427,31.7614,7400.0
2006-04-10 11:05:00,50.78,50.84,50.76,50.8,18700.0,31.7677,31.8052,31.7552,31.7802,18700.0
2006-04-10 11:10:00,50.76,50.81,50.76,50.79,15600.0,31.7552,31.7865,31.7552,31.774,15600.0
2006-04-10 11:15:00,50.8,50.84,50.79,50.82,16000.0,31.7802,31.8052,31.774,31.7927,16000.0
2006-04-10 11:20:00,50.82,50.84,50.77,50.8,10600.0,31.7927,31.8052,31.7614,31.7802,10600.0
2006-04-10 11:25:00,50.8,50.82,50.8,50.8,6000.0,31.7802,31.7927,31.7802,31.7802,6000.0
2006-04-10 11:30:00,50.8,50.8,50.73,50.73,7800.0,31.7802,31.7802,31.7364,31.7364,7800.0
2006-04-10 11:35:00,50.74,50.77,50.72,50.74,14300.0,31.7427,31.7614,31.7302,31.7427,14300.0
2006-04-10 11:40:00,50.74,50.79,50.74,50.76,9300.0,31.7427,31.774,31.7427,31.7552,9300.0
2006-04-10 11:45:00,50.76,50.77,50.69,50.71,9700.0,31.7552,31.7614,31.7114,31.7239,9700.0
2006-04-10 11:50:00,50.71,50.72,50.67,50.67,3900.0,31.7239,31.7302,31.6989,31.6989,3900.0
2006-04-10 11:55:00,50.69,50.71,50.68,50.71,5000.0,31.7114,31.7239,31.7051,31.7239,5000.0
2006-04-10 12:00:00,50.7,50.73,50.67,50.7,10500.0,31.7177,31.7364,31.6989,31.7177,10500.0
2006-04-10 12:05:00,50.73,50.73,50.62,50.63,9700.0,31.7364,31.7364,31.6676,31.6739,9700.0
2006-04-10 12:10:00,50.64,50.65,50.62,50.65,13300.0,31.6801,31.6864,31.6676,31.6864,13300.0
2006-04-10 12:15:00,50.65,50.66,50.61,50.64,7900.0,31.6864,31.6926,31.6614,31.6801,7900.0
2006-04-10 12:20:00,50.63,50.64,50.62,50.62,11400.0,31.6739,31.6801,31.6676,31.6676,11400.0
2006-04-10 12:25:00,50.63,50.63,50.6,50.6,9200.0,31.6739,31.6739,31.6551,31.6551,9200.0
2006-04-10 12:30:00,50.59,50.61,50.57,50.59,12600.0,31.6488,31.6614,31.6363,31.6488,12600.0
2006-04-10 12:35:00,50.59,50.62,50.59,50.62,10300.0,31.6488,31.6676,31.6488,31.6676,10300.0
2006-04-10 12:40:00,50.62,50.64,50.59,50.59,17400.0,31.6676,31.6801,31.6488,31.6488,17400.0
2006-04-10 12:45:00,50.59,50.59,50.55,50.55,10000.0,31.6488,31.6488,31.6238,31.6238,10000.0
2006-04-10 12:50:00,50.58,50.58,50.5,50.5,30600.0,31.6426,31.6426,31.5925,31.5925,30600.0
2006-04-10 12:55:00,50.51,50.53,50.41,50.41,24000.0,31.5988,31.6113,31.5362,31.5362,24000.0
2006-04-10 13:00:00,50.41,50.44,50.35,50.37,24100.0,31.5362,31.555,31.4987,31.5112,24100.0
2006-04-10 13:05:00,50.35,50.4,50.33,50.39,19600.0,31.4987,31.53,31.4862,31.5237,19600.0
2006-04-10 13:10:00,50.37,50.38,50.32,50.32,6600.0,31.5112,31.5175,31.4799,31.4799,6600.0
2006-04-10 13:15:00,50.33,50.33,50.27,50.27,19200.0,31.4862,31.4862,31.4487,31.4487,19200.0
2006-04-10 13:20:00,50.28,50.3,50.26,50.27,23200.0,31.4549,31.4674,31.4424,31.4487,23200.0
2006-04-10 13:25:00,50.26,50.3,50.26,50.3,7300.0,31.4424,31.4674,31.4424,31.4674,7300.0
2006-04-10 13:30:00,50.33,50.33,50.25,50.25,21600.0,31.4862,31.4862,31.4361,31.4361,21600.0
2006-04-10 13:35:00,50.25,50.26,50.21,50.21,24300.0,31.4361,31.4424,31.4111,31.4111,24300.0
2006-04-10 13:40:00,50.21,50.26,50.19,50.24,11700.0,31.4111,31.4424,31.3986,31.4299,11700.0
2006-04-10 13:45:00,50.24,50.24,50.14,50.18,40400.0,31.4299,31.4299,31.3673,31.3923,40400.0
2006-04-10 13:50:00,50.18,50.25,50.16,50.24,17200.0,31.3923,31.4361,31.3798,31.4299,17200.0
2006-04-10 13:55:00,50.24,50.24,50.16,50.18,14200.0,31.4299,31.4299,31.3798,31.3923,14200.0
2006-04-10 14:00:00,50.17,50.2,50.14,50.19,11200.0,31.3861,31.4049,31.3673,31.3986,11200.0
2006-04-10 14:05:00,50.2,50.28,50.2,50.21,16300.0,31.4049,31.4549,31.4049,31.4111,16300.0
2006-04-10 14:10:00,50.21,50.23,50.19,50.21,11900.0,31.4111,31.4236,31.3986,31.4111,11900.0
2006-04-10 14:15:00,50.19,50.19,50.16,50.17,9400.0,31.3986,31.3986,31.3798,31.3861,9400.0
2006-04-10 14:20:00,50.17,50.18,50.17,50.17,18700.0,31.3861,31.3923,31.3861,31.3861,18700.0
2006-04-10 14:25:00,50.15,50.15,50.07,50.07,27300.0,31.3736,31.3736,31.3235,31.3235,27300.0
2006-04-10 14:30:00,50.07,50.12,50.05,50.11,28900.0,31.3235,31.3548,31.311,31.3486,28900.0
2006-04-10 14:35:00,50.11,50.12,50.05,50.1,26500.0,31.3486,31.3548,31.311,31.3423,26500.0
2006-04-10 14:40:00,50.1,50.2,50.1,50.17,7400.0,31.3423,31.4049,31.3423,31.3861,7400.0
2006-04-10 14:45:00,50.17,50.2,50.08,50.09,7400.0,31.3861,31.4049,31.3298,31.336,7400.0
2006-04-10 14:50:00,50.09,50.1,50.03,50.06,46400.0,31.336,31.3423,31.2985,31.3173,46400.0
2006-04-10 14:55:00,50.06,50.1,50.06,50.08,5400.0,31.3173,31.3423,31.3173,31.3298,5400.0
2006-04-10 15:00:00,50.08,50.15,50.05,50.14,24400.0,31.3298,31.3736,31.311,31.3673,24400.0
2006-04-10 15:05:00,50.13,50.17,50.11,50.16,23400.0,31.3611,31.3861,31.3486,31.3798,23400.0
2006-04-10 15:10:00,50.17,50.22,50.17,50.2,12100.0,31.3861,31.4174,31.3861,31.4049,12100.0
2006-04-10 15:15:00,50.21,50.23,50.2,50.23,8200.0,31.4111,31.4236,31.4049,31.4236,8200.0
2006-04-10 15:20:00,50.24,50.26,50.2,50.24,15600.0,31.4299,31.4424,31.4049,31.4299,15600.0
2006-04-10 15:25:00,50.24,50.24,50.21,50.23,13000.0,31.4299,31.4299,31.4111,31.4236,13000.0
2006-04-10 15:30:00,50.25,50.31,50.2,50.22,27700.0,31.4361,31.4737,31.4049,31.4174,27700.0
2006-04-10 15:35:00,50.2,50.25,50.19,50.25,31300.0,31.4049,31.4361,31.3986,31.4361,31300.0
2006-04-10 15:40:00,50.26,50.29,50.25,50.26,14200.0,31.4424,31.4612,31.4361,31.4424,14200.0
2006-04-10 15:45:00,50.29,50.29,50.22,50.23,23900.0,31.4612,31.4612,31.4174,31.4236,23900.0
2006-04-10 15:50:00,50.23,50.27,50.18,50.22,41200.0,31.4236,31.4487,31.3923,31.4174,41200.0
2006-04-10 15:55:00,50.22,50.27,50.2,50.2,26800.0,31.4174,31.4487,31.4049,31.4049,26800.0
2006-04-11 09:30:00,50.5,50.56,50.44,50.45,61700.0,31.5925,31.6301,31.555,31.5613,61700.0
2006-04-11 09:35:00,50.5,50.51,50.41,50.42,9200.0,31.5925,31.5988,31.5362,31.5425,9200.0
2006-04-11 09:40:00,50.44,50.55,50.38,50.39,14700.0,31.555,31.6238,31.5175,31.5237,14700.0
2006-04-11 09:45:00,50.4,50.4,50.36,50.4,4500.0,31.53,31.53,31.505,31.53,4500.0
2006-04-11 09:50:00,50.39,50.41,50.37,50.4,13500.0,31.5237,31.5362,31.5112,31.53,13500.0
2006-04-11 09:55:00,50.4,50.45,50.33,50.33,24600.0,31.53,31.5613,31.4862,31.4862,24600.0
2006-04-11 10:00:00,50.34,50.38,50.34,50.37,3900.0,31.4924,31.5175,31.4924,31.5112,3900.0
2006-04-11 10:05:00,50.38,50.4,50.37,50.4,12900.0,31.5175,31.53,31.5112,31.53,12900.0
2006-04-11 10:10:00,50.4,50.47,50.35,50.35,27300.0,31.53,31.5738,31.4987,31.4987,27300.0
2006-04-11 10:15:00,50.32,50.41,50.3,50.38,12400.0,31.4799,31.5362,31.4674,31.5175,12400.0
2006-04-11 10:20:00,50.37,50.37,50.25,50.32,38200.0,31.5112,31.5112,31.4361,31.4799,38200.0
2006-04-11 10:25:00,50.31,50.38,50.25,50.26,51100.0,31.4737,31.5175,31.4361,31.4424,51100.0
2006-04-11 10:30:00,50.26,50.34,50.26,50.31,22500.0,31.4424,31.4924,31.4424,31.4737,22500.0
2006-04-11 10:35:00,50.33,50.35,50.31,50.33,19300.0,31.4862,31.4987,31.4737,31.4862,19300.0
2006-04-11 10:40:00,50.31,50.34,50.27,50.3,12100.0,31.4737,31.4924,31.4487,31.4674,12100.0
2006-04-11 10:45:00,50.3,50.31,50.2,50.2,19700.0,31.4674,31.4737,31.4049,31.4049,19700.0
2006-04-11 10:50:00,50.19,50.21,50.18,50.21,5200.0,31.3986,31.4111,31.3923,31.4111,5200.0
2006-04-11 10:55:00,50.22,50.22,50.19,50.19,8900.0,31.4174,31.4174,31.3986,31.3986,8900.0
2006-04-11 11:00:00,50.18,50.19,50.12,50.12,9700.0,31.3923,31.3986,31.3548,31.3548,9700.0
2006-04-11 11:05:00,50.15,50.15,50.09,50.09,15100.0,31.3736,31.3736,31.336,31.336,15100.0
2006-04-11 11:10:00,50.11,50.13,50.09,50.11,14400.0,31.3486,31.3611,31.336,31.3486,14400.0
2006-04-11 11:15:00,50.12,50.12,50.01,50.03,76000.0,31.3548,31.3548,31.286,31.2985,76000.0
2006-04-11 11:20:00,50.03,50.1,50.03,50.07,14100.0,31.2985,31.3423,31.2985,31.3235,14100.0
2006-04-11 11:25:00,50.1,50.15,50.09,50.1,6700.0,31.3423,31.3736,31.336,31.3423,6700.0
2006-04-11 11:30:00,50.12,50.15,50.11,50.13,4100.0,31.3548,31.3736,31.3486,31.3611,4100.0
2006-04-11 11:35:00,50.11,50.14,50.1,50.1,6500.0,31.3486,31.3673,31.3423,31.3423,6500.0
2006-04-11 11:40:00,50.1,50.15,50.1,50.12,5800.0,31.3423,31.3736,31.3423,31.3548,5800.0
2006-04-11 11:45:00,50.13,50.13,50.04,50.04,31600.0,31.3611,31.3611,31.3048,31.3048,31600.0
2006-04-11 11:50:00,50.05,50.1,50.05,50.07,8800.0,31.311,31.3423,31.311,31.3235,8800.0
2006-04-11 11:55:00,50.08,50.09,50.03,50.04,8400.0,31.3298,31.336,31.2985,31.3048,8400.0
2006-04-11 12:00:00,50.04,50.06,50.03,50.03,5000.0,31.3048,31.3173,31.2985,31.2985,5000.0
2006-04-11 12:05:00,50.04,50.07,50.03,50.04,6900.0,31.3048,31.3235,31.2985,31.3048,6900.0
2006-04-11 12:10:00,50.05,50.08,50.04,50.05,9100.0,31.311,31.3298,31.3048,31.311,9100.0
2006-04-11 12:15:00,50.04,50.05,50.01,50.01,7600.0,31.3048,31.311,31.286,31.286,7600.0
2006-04-11 12:20:00,50.01,50.04,50.0,50.0,39600.0,31.286,31.3048,31.2797,31.2797,39600.0
2006-04-11 12:25:00,50.0,50.0,49.92,49.93,18200.0,31.2797,31.2797,31.2297,31.2359,18200.0
2006-04-11 12:30:00,49.92,49.94,49.9,49.91,6900.0,31.2297,31.2422,31.2172,31.2234,6900.0
2006-04-11 12:35:00,49.92,49.94,49.79,49.8,25400.0,31.2297,31.2422,31.1484,31.1546,25400.0
2006-04-11 12:40:00,49.8,49.93,49.8,49.89,12900.0,31.1546,31.2359,31.1546,31.2109,12900.0
2006-04-11 12:45:00,49.88,49.9,49.87,49.88,2700.0,31.2047,31.2172,31.1984,31.2047,2700.0
2006-04-11 12:50:00,49.86,49.88,49.84,49.87,5100.0,31.1922,31.2047,31.1796,31.1984,5100.0
2006-04-11 12:55:00,49.85,49.87,49.82,49.84,11500.0,31.1859,31.1984,31.1671,31.1796,11500.0
2006-04-11 13:00:00,49.85,49.89,49.82,49.89,19300.0,31.1859,31.2109,31.1671,31.2109,19300.0
2006-04-11 13:05:00,49.88,49.95,49.87,49.94,12500.0,31.2047,31.2485,31.1984,31.2422,12500.0
2006-04-11 13:10:00,49.94,49.94,49.91,49.93,13000.0,31.2422,31.2422,31.2234,31.2359,13000.0
2006-04-11 13:15:00,49.92,49.93,49.81,49.81,13100.0,31.2297,31.2359,31.1609,31.1609,13100.0
2006-04-11 13:20:00,49.84,49.89,49.82,49.89,7900.0,31.1796,31.2109,31.1671,31.2109,7900.0
2006-04-11 13:25:00,49.88,49.88,49.85,49.86,16600.0,31.2047,31.2047,31.1859,31.1922,16600.0
2006-04-11 13:30:00,49.86,49.88,49.76,49.79,7800.0,31.1922,31.2047,31.1296,31.1484,7800.0
2006-04-11 13:35:00,49.79,49.83,49.72,49.75,26400.0,31.1484,31.1734,31.1046,31.1233,26400.0
2006-04-11 13:40:00,49.72,49.86,49.71,49.86,12200.0,31.1046,31.1922,31.0983,31.1922,12200.0
2006-04-11 13:45:00,49.83,49.84,49.8,49.8,11300.0,31.1734,31.1796,31.1546,31.1546,11300.0
2006-04-11 13:50:00,49.8,49.84,49.8,49.83,7200.0,31.1546,31.1796,31.1546,31.1734,7200.0
2006-04-11 13:55:00,49.84,49.88,49.81,49.87,15000.0,31.1796,31.2047,31.1609,31.1984,15000.0
2006-04-11 14:00:00,49.88,49.92,49.85,49.92,20500.0,31.2047,31.2297,31.1859,31.2297,20500.0
2006-04-11 14:05:00,49.92,50.07,49.92,50.05,18000.0,31.2297,31.3235,31.2297,31.311,18000.0
2006-04-11 14:10:00,50.06,50.07,50.02,50.06,10300.0,31.3173,31.3235,31.2923,31.3173,10300.0
2006-04-11 14:15:00,50.07,50.1,50.05,50.1,27000.0,31.3235,31.3423,31.311,31.3423,27000.0
2006-04-11 14:20:00,50.1,50.14,50.06,50.09,18200.0,31.3423,31.3673,31.3173,31.336,18200.0
2006-04-11 14:25:00,50.09,50.1,50.04,50.06,25800.0,31.336,31.3423,31.3048,31.3173,25800.0
2006-04-11 14:30:00,50.07,50.15,50.07,50.14,13700.0,31.3235,31.3736,31.3235,31.3673,13700.0
2006-04-11 14:35:00,50.14,50.2,50.13,50.2,30800.0,31.3673,31.4049,31.3611,31.4049,30800.0
2006-04-11 14:40:00,50.2,50.26,50.2,50.23,52900.0,31.4049,31.4424,31.4049,31.4236,52900.0
2006-04-11 14:45:00,50.23,50.26,50.16,50.26,31000.0,31.4236,31.4424,31.3798,31.4424,31000.0
2006-04-11 14:50:00,50.25,50.26,50.21,50.23,21300.0,31.4361,31.4424,31.4111,31.4236,21300.0
2006-04-11 14:55:00,50.23,50.23,50.15,50.18,10000.0,31.4236,31.4236,31.3736,31.3923,10000.0
2006-04-11 15:00:00,50.15,50.18,50.13,50.17,16300.0,31.3736,31.3923,31.3611,31.3861,16300.0
2006-04-11 15:05:00,50.17,50.23,50.17,50.19,11500.0,31.3861,31.4236,31.3861,31.3986,11500.0
2006-04-11 15:10:00,50.18,50.22,50.17,50.21,5900.0,31.3923,31.4174,31.3861,31.4111,5900.0
2006-04-11 15:15:00,50.21,50.27,50.2,50.25,13800.0,31.4111,31.4487,31.4049,31.4361,13800.0
2006-04-11 15:20:00,50.26,50.26,50.14,50.15,149000.0,31.4424,31.4424,31.3673,31.3736,149000.0
2006-04-11 15:25:00,50.15,50.15,50.11,50.12,19900.0,31.3736,31.3736,31.3486,31.3548,19900.0
2006-04-11 15:30:00,50.13,50.16,50.13,50.14,10000.0,31.3611,31.3798,31.3611,31.3673,10000.0
2006-04-11 15:35:00,50.17,50.17,50.12,50.12,8200.0,31.3861,31.3861,31.3548,31.3548,8200.0
2006-04-11 15:40:00,50.12,50.13,50.08,50.11,45000.0,31.3548,31.3611,31.3298,31.3486,45000.0
2006-04-11 15:45:00,50.1,50.15,50.1,50.13,18500.0,31.3423,31.3736,31.3423,31.3611,18500.0
2006-04-11 15:50:00,50.14,50.15,50.12,50.14,13600.0,31.3673,31.3736,31.3548,31.3673,13600.0
2006-04-11 15:55:00,50.15,50.2,50.07,50.13,43900.0,31.3736,31.4049,31.3235,31.3611,43900.0
2006-04-12 09:30:00,51.2,51.5,51.17,51.43,111000.0,32.0305,32.2181,32.0117,32.1743,111000.0
2006-04-12 09:35:00,51.42,51.5,51.31,51.35,53800.0,32.1681,32.2181,32.0993,32.1243,53800.0
2006-04-12 09:40:00,51.33,51.95,51.33,51.91,71100.0,32.1118,32.4996,32.1118,32.4746,71100.0
2006-04-12 09:45:00,51.92,52.1,51.71,51.85,62400.0,32.4809,32.5935,32.3495,32.4371,62400.0
2006-04-12 09:50:00,51.8,51.95,51.66,51.67,47700.0,32.4058,32.4996,32.3182,32.3245,47700.0
2006-04-12 09:55:00,51.66,51.84,51.56,51.78,41700.0,32.3182,32.4308,32.2557,32.3933,41700.0
2006-04-12 10:00:00,51.78,51.78,51.7,51.71,33000.0,32.3933,32.3933,32.3433,32.3495,33000.0
2006-04-12 10:05:00,51.71,51.9,51.69,51.84,55800.0,32.3495,32.4684,32.337,32.4308,55800.0
2006-04-12 10:10:00,51.86,51.9,51.72,51.83,31900.0,32.4433,32.4684,32.3558,32.4246,31900.0
2006-04-12 10:15:00,51.84,51.85,51.76,51.85,43300.0,32.4308,32.4371,32.3808,32.4371,43300.0
2006-04-12 10:20:00,51.85,51.9,51.8,51.81,40400.0,32.4371,32.4684,32.4058,32.4121,40400.0
2006-04-12 10:25:00,51.81,51.87,51.8,51.82,57100.0,32.4121,32.4496,32.4058,32.4183,57100.0
2006-04-12 10:30:00,51.82,51.82,51.66,51.74,34200.0,32.4183,32.4183,32.3182,32.3683,34200.0
2006-04-12 10:35:00,51.74,51.86,51.74,51.84,108300.0,32.3683,32.4433,32.3683,32.4308,108300.0
2006-04-12 10:40:00,51.85,51.86,51.81,51.82,51800.0,32.4371,32.4433,32.4121,32.4183,51800.0
2006-04-12 10:45:00,51.83,51.84,51.6,51.7,49600.0,32.4246,32.4308,32.2807,32.3433,49600.0
2006-04-12 10:50:00,51.71,51.72,51.65,51.7,17400.0,32.3495,32.3558,32.312,32.3433,17400.0
2006-04-12 10:55:00,51.72,51.76,51.69,51.75,16600.0,32.3558,32.3808,32.337,32.3745,16600.0
2006-04-12 11:00:00,51.75,51.77,51.7,51.7,17800.0,32.3745,32.387,32.3433,32.3433,17800.0
2006-04-12 11:05:00,51.72,51.74,51.7,51.72,22300.0,32.3558,32.3683,32.3433,32.3558,22300.0
2006-04-12 11:10:00,51.71,51.75,51.7,51.72,22100.0,32.3495,32.3745,32.3433,32.3558,22100.0
2006-04-12 11:15:00,51.71,51.72,51.69,51.71,22200.0,32.3495,32.3558,32.337,32.3495,22200.0
2006-04-12 11:20:00,51.7,51.74,51.7,51.71,31600.0,32.3433,32.3683,32.3433,32.3495,31600.0
2006-04-12 11:25:00,51.7,51.71,51.58,51.58,50600.0,32.3433,32.3495,32.2682,32.2682,50600.0
2006-04-12 11:30:00,51.58,51.64,51.56,51.6,24000.0,32.2682,32.3057,32.2557,32.2807,24000.0
2006-04-12 11:35:00,51.57,51.6,51.51,51.53,82900.0,32.2619,32.2807,32.2244,32.2369,82900.0
2006-04-12 11:40:00,51.54,51.64,51.54,51.63,57100.0,32.2432,32.3057,32.2432,32.2995,57100.0
2006-04-12 11:45:00,51.64,51.65,51.62,51.64,18400.0,32.3057,32.312,32.2932,32.3057,18400.0
2006-04-12 11:50:00,51.64,51.64,51.61,51.63,23700.0,32.3057,32.3057,32.2869,32.2995,23700.0
2006-04-12 11:55:00,51.62,51.68,51.58,51.58,22700.0,32.2932,32.3307,32.2682,32.2682,22700.0
2006-04-12 12:00:00,51.58,51.65,51.58,51.65,47400.0,32.2682,32.312,32.2682,32.312,47400.0
2006-04-12 12:05:00,51.64,51.73,51.64,51.73,28100.0,32.3057,32.362,32.3057,32.362,28100.0
2006-04-12 12:10:00,51.74,51.74,51.7,51.7,25900.0,32.3683,32.3683,32.3433,32.3433,25900.0
2006-04-12 12:15:00,51.7,51.7,51.65,51.68,14200.0,32.3433,32.3433,32.312,32.3307,14200.0
2006-04-12 12:20:00,51.68,51.72,51.66,51.67,11900.0,32.3307,32.3558,32.3182,32.3245,11900.0
2006-04-12 12:25:00,51.68,51.68,51.58,51.6,12700.0,32.3307,32.3307,32.2682,32.2807,12700.0
2006-04-12 12:30:00,51.61,51.65,51.6,51.65,18500.0,32.2869,32.312,32.2807,32.312,18500.0
2006-04-12 12:35:00,51.66,51.72,51.65,51.71,9500.0,32.3182,32.3558,32.312,32.3495,9500.0
2006-04-12 12:40:00,51.71,51.73,51.69,51.72,40300.0,32.3495,32.362,32.337,32.3558,40300.0
2006-04-12 12:45:00,51.74,51.79,51.73,51.79,6600.0,32.3683,32.3996,32.362,32.3996,6600.0
2006-04-12 12:50:00,51.79,51.81,51.77,51.77,20000.0,32.3996,32.4121,32.387,32.387,20000.0
2006-04-12 12:55:00,51.77,51.78,51.7,51.75,33300.0,32.387,32.3933,32.3433,32.3745,33300.0
2006-04-12 13:00:00,51.75,51.79,51.74,51.75,13000.0,32.3745,32.3996,32.3683,32.3745,13000.0
2006-04-12 13:05:00,51.76,51.79,51.75,51.75,10100.0,32.3808,32.3996,32.3745,32.3745,10100.0
2006-04-12 13:10:00,51.74,51.76,51.73,51.76,6200.0,32.3683,32.3808,32.362,32.3808,6200.0
2006-04-12 13:15:00,51.75,51.77,51.65,51.7,26300.0,32.3745,32.387,32.312,32.3433,26300.0
2006-04-12 13:20:00,51.7,51.71,51.67,51.67,17900.0,32.3433,32.3495,32.3245,32.3245,17900.0
2006-04-12 13:25:00,51.67,51.71,51.66,51.67,12400.0,32.3245,32.3495,32.3182,32.3245,12400.0
2006-04-12 13:30:00,51.66,51.68,51.63,51.68,10500.0,32.3182,32.3307,32.2995,32.3307,10500.0
2006-04-12 13:35:00,51.67,51.72,51.67,51.7,24600.0,32.3245,32.3558,32.3245,32.3433,24600.0
2006-04-12 13:40:00,51.7,51.74,51.69,51.73,16100.0,32.3433,32.3683,32.337,32.362,16100.0
2006-04-12 13:45:00,51.73,51.74,51.67,51.67,15600.0,32.362,32.3683,32.3245,32.3245,15600.0
2006-04-12 13:50:00,51.7,51.7,51.64,51.65,13200.0,32.3433,32.3433,32.3057,32.312,13200.0
2006-04-12 13:55:00,51.65,51.66,51.6,51.62,9900.0,32.312,32.3182,32.2807,32.2932,9900.0
2006-04-12 14:00:00,51.63,51.63,51.59,51.61,23700.0,32.2995,32.2995,32.2744,32.2869,23700.0
2006-04-12 14:05:00,51.61,51.64,51.59,51.62,25300.0,32.2869,32.3057,32.2744,32.2932,25300.0
2006-04-12 14:10:00,51.63,51.63,51.6,51.62,13700.0,32.2995,32.2995,32.2807,32.2932,13700.0
2006-04-12 14:15:00,51.63,51.66,51.61,51.65,22100.0,32.2995,32.3182,32.2869,32.312,22100.0
2006-04-12 14:20:00,51.65,51.65,51.62,51.63,19200.0,32.312,32.312,32.2932,32.2995,19200.0
2006-04-12 14:25:00,51.63,51.67,51.63,51.66,20300.0,32.2995,32.3245,32.2995,32.3182,20300.0
2006-04-12 14:30:00,51.66,51.71,51.63,51.71,22600.0,32.3182,32.3495,32.2995,32.3495,22600.0
2006-04-12 14:35:00,51.71,51.75,51.7,51.72,20500.0,32.3495,32.3745,32.3433,32.3558,20500.0
2006-04-12 14:40:00,51.72,51.75,51.7,51.72,14300.0,32.3558,32.3745,32.3433,32.3558,14300.0
2006-04-12 14:45:00,51.72,51.72,51.68,51.71,39200.0,32.3558,32.3558,32.3307,32.3495,39200.0
2006-04-12 14:50:00,51.7,51.7,51.63,51.69,31300.0,32.3433,32.3433,32.2995,32.337,31300.0
2006-04-12 14:55:00,51.69,51.73,51.66,51.66,16800.0,32.337,32.362,32.3182,32.3182,16800.0
2006-04-12 15:00:00,51.65,51.66,51.6,51.61,18800.0,32.312,32.3182,32.2807,32.2869,18800.0
2006-04-12 15:05:00,51.61,51.64,51.6,51.62,17000.0,32.2869,32.3057,32.2807,32.2932,17000.0
2006-04-12 15:10:00,51.62,51.63,51.6,51.62,18600.0,32.2932,32.2995,32.2807,32.2932,18600.0
2006-04-12 15:15:00,51.61,51.62,51.59,51.62,21300.0,32.2869,32.2932,32.2744,32.2932,21300.0
2006-04-12 15:20:00,51.61,51.63,51.6,51.61,12200.0,32.2869,32.2995,32.2807,32.2869,12200.0
2006-04-12 15:25:00,51.6,51.61,51.59,51.6,17000.0,32.2807,32.2869,32.2744,32.2807,17000.0
2006-04-12 15:30:00,51.61,51.62,51.59,51.6,36000.0,32.2869,32.2932,32.2744,32.2807,36000.0
2006-04-12 15:35:00,51.6,51.61,51.51,51.51,21800.0,32.2807,32.2869,32.2244,32.2244,21800.0
2006-04-12 15:40:00,51.5,51.51,51.49,51.5,27300.0,32.2181,32.2244,32.2119,32.2181,27300.0
2006-04-12 15:45:00,51.51,51.51,51.42,51.42,48800.0,32.2244,32.2244,32.1681,32.1681,48800.0
2006-04-12 15:50:00,51.43,51.45,51.42,51.44,55300.0,32.1743,32.1869,32.1681,32.1806,55300.0
2006-04-12 15:55:00,51.44,51.45,51.43,51.44,24900.0,32.1806,32.1869,32.1743,32.1806,24900.0
2006-04-13 09:30:00,51.43,51.43,51.19,51.24,22600.0,32.1743,32.1743,32.0242,32.0555,22600.0
2006-04-13 09:35:00,51.21,51.33,51.21,51.28,7300.0,32.0367,32.1118,32.0367,32.0805,7300.0
2006-04-13 09:40:00,51.28,51.28,51.02,51.06,16900.0,32.0805,32.0805,31.9178,31.9429,16900.0
2006-04-13 09:45:00,51.02,51.12,51.02,51.1,7300.0,31.9178,31.9804,31.9178,31.9679,7300.0
2006-04-13 09:50:00,51.08,51.22,51.06,51.22,11300.0,31.9554,32.043,31.9429,32.043,11300.0
2006-04-13 09:55:00,51.22,51.25,51.0,51.06,17500.0,32.043,32.0617,31.9053,31.9429,17500.0
2006-04-13 10:00:00,51.13,51.15,51.05,51.14,12200.0,31.9867,31.9992,31.9366,31.9929,12200.0
2006-04-13 10:05:00,51.17,51.27,51.17,51.26,11600.0,32.0117,32.0742,32.0117,32.068,11600.0
2006-04-13 10:10:00,51.27,51.28,51.08,51.09,16800.0,32.0742,32.0805,31.9554,31.9616,16800.0
2006-04-13 10:15:00,51.08,51.22,51.08,51.19,11400.0,31.9554,32.043,31.9554,32.0242,11400.0
2006-04-13 10:20:00,51.17,51.17,51.11,51.14,7400.0,32.0117,32.0117,31.9741,31.9929,7400.0
2006-04-13 10:25:00,51.15,51.15,51.08,51.1,10000.0,31.9992,31.9992,31.9554,31.9679,10000.0
2006-04-13 10:30:00,51.11,51.16,51.09,51.12,9100.0,31.9741,32.0054,31.9616,31.9804,9100.0
2006-04-13 10:35:00,51.11,51.11,51.05,51.08,12500.0,31.9741,31.9741,31.9366,31.9554,12500.0
2006-04-13 10:40:00,51.09,51.17,51.09,51.17,9600.0,31.9616,32.0117,31.9616,32.0117,9600.0
2006-04-13 10:45:00,51.15,51.22,51.14,51.22,8100.0,31.9992,32.043,31.9929,32.043,8100.0
2006-04-13 10:50:00,51.2,51.26,51.2,51.26,19000.0,32.0305,32.068,32.0305,32.068,19000.0
2006-04-13 10:55:00,51.24,51.25,51.2,51.21,4000.0,32.0555,32.0617,32.0305,32.0367,4000.0
2006-04-13 11:00:00,51.2,51.21,51.09,51.14,4700.0,32.0305,32.0367,31.9616,31.9929,4700.0
2006-04-13 11:05:00,51.12,51.18,51.12,51.16,4000.0,31.9804,32.0179,31.9804,32.0054,4000.0
2006-04-13 11:10:00,51.17,51.23,51.16,51.21,17400.0,32.0117,32.0492,32.0054,32.0367,17400.0
2006-04-13 11:15:00,51.18,51.19,51.12,51.18,21900.0,32.0179,32.0242,31.9804,32.0179,21900.0
2006-04-13 11:20:00,51.19,51.21,51.13,51.13,9900.0,32.0242,32.0367,31.9867,31.9867,9900.0
2006-04-13 11:25:00,51.14,51.15,51.06,51.06,13800.0,31.9929,31.9992,31.9429,31.9429,13800.0
2006-04-13 11:30:00,51.05,51.08,51.03,51.03,7500.0,31.9366,31.9554,31.9241,31.9241,7500.0
2006-04-13 11:35:00,51.03,51.1,51.03,51.05,11100.0,31.9241,31.9679,31.9241,31.9366,11100.0
2006-04-13 11:40:00,51.07,51.09,51.05,51.09,11500.0,31.9491,31.9616,31.9366,31.9616,11500.0
2006-04-13 11:45:00,51.09,51.1,51.02,51.05,7800.0,31.9616,31.9679,31.9178,31.9366,7800.0
2006-04-13 11:50:00,51.03,51.05,51.03,51.03,8100.0,31.9241,31.9366,31.9241,31.9241,8100.0
2006-04-13 11:55:00,51.03,51.04,51.01,51.04,13800.0,31.9241,31.9304,31.9116,31.9304,13800.0
2006-04-13 12:00:00,51.03,51.03,50.95,50.98,31300.0,31.9241,31.9241,31.8741,31.8928,31300.0
2006-04-13 12:05:00,50.97,51.02,50.95,50.99,19500.0,31.8866,31.9178,31.8741,31.8991,19500.0
2006-04-13 12:10:00,51.0,51.0,50.97,50.99,8700.0,31.9053,31.9053,31.8866,31.8991,8700.0
2006-04-13 12:15:00,50.98,51.01,50.98,51.0,3300.0,31.8928,31.9116,31.8928,31.9053,3300.0
2006-04-13 12:20:00,51.0,51.01,50.99,50.99,3600.0,31.9053,31.9116,31.8991,31.8991,3600.0
2006-04-13 12:25:00,50.99,51.01,50.91,50.91,16900.0,31.8991,31.9116,31.849,31.849,16900.0
2006-04-13 12:30:00,50.94,50.97,50.9,50.96,33800.0,31.8678,31.8866,31.8428,31.8803,33800.0
2006-04-13 12:35:00,50.95,50.98,50.94,50.94,4900.0,31.8741,31.8928,31.8678,31.8678,4900.0
2006-04-13 12:40:00,50.94,50.94,50.9,50.91,9800.0,31.8678,31.8678,31.8428,31.849,9800.0
2006-04-13 12:45:00,50.93,50.93,50.87,50.9,7500.0,31.8615,31.8615,31.824,31.8428,7500.0
2006-04-13 12:50:00,50.88,50.93,50.86,50.86,9500.0,31.8303,31.8615,31.8178,31.8178,9500.0
2006-04-13 12:55:00,50.86,50.9,50.82,50.9,8700.0,31.8178,31.8428,31.7927,31.8428,8700.0
2006-04-13 13:00:00,50.89,50.9,50.86,50.88,5300.0,31.8365,31.8428,31.8178,31.8303,5300.0
2006-04-13 13:05:00,50.87,50.89,50.84,50.85,11200.0,31.824,31.8365,31.8052,31.8115,11200.0
2006-04-13 13:10:00,50.85,50.85,50.77,50.82,20600.0,31.8115,31.8115,31.7614,31.7927,20600.0
2006-04-13 13:15:00,50.81,50.83,50.81,50.83,5900.0,31.7865,31.799,31.7865,31.799,5900.0
2006-04-13 13:20:00,50.84,50.86,50.81,50.81,7700.0,31.8052,31.8178,31.7865,31.7865,7700.0
2006-04-13 13:25:00,50.8,50.84,50.8,50.84,13300.0,31.7802,31.8052,31.7802,31.8052,13300.0
2006-04-13 13:30:00,50.85,50.86,50.83,50.84,14000.0,31.8115,31.8178,31.799,31.8052,14000.0
2006-04-13 13:35:00,50.84,50.88,50.84,50.87,9900.0,31.8052,31.8303,31.8052,31.824,9900.0
2006-04-13 13:40:00,50.89,50.91,50.89,50.91,6700.0,31.8365,31.849,31.8365,31.849,6700.0
2006-04-13 13:45:00,50.91,50.91,50.84,50.9,44200.0,31.849,31.849,31.8052,31.8428,44200.0
2006-04-13 13:50:00,50.9,50.95,50.89,50.95,62000.0,31.8428,31.8741,31.8365,31.8741,62000.0
2006-04-13 13:55:00,50.96,51.01,50.96,51.0,47900.0,31.8803,31.9116,31.8803,31.9053,47900.0
2006-04-13 14:00:00,50.98,50.98,50.91,50.95,15700.0,31.8928,31.8928,31.849,31.8741,15700.0
2006-04-13 14:05:00,50.95,50.96,50.91,50.91,6900.0,31.8741,31.8803,31.849,31.849,6900.0
2006-04-13 14:10:00,50.9,50.92,50.84,50.92,10900.0,31.8428,31.8553,31.8052,31.8553,10900.0
2006-04-13 14:15:00,50.92,50.95,50.9,50.92,9600.0,31.8553,31.8741,31.8428,31.8553,9600.0
2006-04-13 14:20:00,50.92,50.92,50.85,50.89,10600.0,31.8553,31.8553,31.8115,31.8365,10600.0
2006-04-13 14:25:00,50.89,50.89,50.85,50.87,7700.0,31.8365,31.8365,31.8115,31.824,7700.0
2006-04-13 14:30:00,50.87,50.91,50.81,50.81,19500.0,31.824,31.849,31.7865,31.7865,19500.0
2006-04-13 14:35:00,50.81,50.82,50.81,50.81,5400.0,31.7865,31.7927,31.7865,31.7865,5400.0
2006-04-13 14:40:00,50.81,50.88,50.81,50.88,18700.0,31.7865,31.8303,31.7865,31.8303,18700.0
2006-04-13 14:45:00,50.83,50.9,50.82,50.82,11500.0,31.799,31.8428,31.7927,31.7927,11500.0
2006-04-13 14:50:00,50.82,50.82,50.75,50.75,41600.0,31.7927,31.7927,31.7489,31.7489,41600.0
2006-04-13 14:55:00,50.73,50.76,50.72,50.76,5600.0,31.7364,31.7552,31.7302,31.7552,5600.0
2006-04-13 15:00:00,50.76,50.76,50.72,50.76,8900.0,31.7552,31.7552,31.7302,31.7552,8900.0
2006-04-13 15:05:00,50.76,50.76,50.66,50.68,12400.0,31.7552,31.7552,31.6926,31.7051,12400.0
2006-04-13 15:10:00,50.68,50.75,50.67,50.73,13700.0,31.7051,31.7489,31.6989,31.7364,13700.0
2006-04-13 15:15:00,50.73,50.78,50.71,50.76,9900.0,31.7364,31.7677,31.7239,31.7552,9900.0
2006-04-13 15:20:00,50.77,50.85,50.77,50.83,10900.0,31.7614,31.8115,31.7614,31.799,10900.0
2006-04-13 15:25:00,50.84,50.86,50.74,50.76,25000.0,31.8052,31.8178,31.7427,31.7552,25000.0
2006-04-13 15:30:00,50.79,50.8,50.74,50.75,7700.0,31.774,31.7802,31.7427,31.7489,7700.0
2006-04-13 15:35:00,50.74,50.75,50.71,50.72,20500.0,31.7427,31.7489,31.7239,31.7302,20500.0
2006-04-13 15:40:00,50.72,50.75,50.72,50.74,37000.0,31.7302,31.7489,31.7302,31.7427,37000.0
2006-04-13 15:45:00,50.74,50.78,50.73,50.76,27900.0,31.7427,31.7677,31.7364,31.7552,27900.0
2006-04-13 15:50:00,50.74,50.8,50.7,50.71,50300.0,31.7427,31.7802,31.7177,31.7239,50300.0
2006-04-13 15:55:00,50.71,50.8,50.68,50.68,28400.0,31.7239,31.7802,31.7051,31.7051,28400.0
2006-04-17 09:30:00,50.75,50.9,50.74,50.74,26800.0,31.7489,31.8428,31.7427,31.7427,26800.0
2006-04-17 09:35:00,50.74,50.77,50.7,50.77,20000.0,31.7427,31.7614,31.7177,31.7614,20000.0
2006-04-17 09:40:00,50.85,50.85,50.71,50.74,13600.0,31.8115,31.8115,31.7239,31.7427,13600.0
2006-04-17 09:45:00,50.77,50.78,50.73,50.74,7800.0,31.7614,31.7677,31.7364,31.7427,7800.0
2006-04-17 09:50:00,50.72,50.77,50.71,50.73,7400.0,31.7302,31.7614,31.7239,31.7364,7400.0
2006-04-17 09:55:00,50.75,50.76,50.73,50.73,3300.0,31.7489,31.7552,31.7364,31.7364,3300.0
2006-04-17 10:00:00,50.72,50.75,50.71,50.74,8700.0,31.7302,31.7489,31.7239,31.7427,8700.0
2006-04-17 10:05:00,50.75,50.76,50.72,50.75,18900.0,31.7489,31.7552,31.7302,31.7489,18900.0
2006-04-17 10:10:00,50.75,50.77,50.68,50.77,14700.0,31.7489,31.7614,31.7051,31.7614,14700.0
2006-04-17 10:15:00,50.77,50.77,50.63,50.64,18600.0,31.7614,31.7614,31.6739,31.6801,18600.0
2006-04-17 10:20:00,50.64,50.73,50.63,50.73,7200.0,31.6801,31.7364,31.6739,31.7364,7200.0
2006-04-17 10:25:00,50.73,50.77,50.7,50.7,3700.0,31.7364,31.7614,31.7177,31.7177,3700.0
2006-04-17 10:30:00,50.7,50.7,50.64,50.67,5600.0,31.7177,31.7177,31.6801,31.6989,5600.0
2006-04-17 10:35:00,50.65,50.69,50.64,50.69,4100.0,31.6864,31.7114,31.6801,31.7114,4100.0
2006-04-17 10:40:00,50.69,50.69,50.61,50.61,7500.0,31.7114,31.7114,31.6614,31.6614,7500.0
2006-04-17 10:45:00,50.62,50.63,50.6,50.61,9100.0,31.6676,31.6739,31.6551,31.6614,9100.0
2006-04-17 10:50:00,50.61,50.66,50.61,50.63,4900.0,31.6614,31.6926,31.6614,31.6739,4900.0
2006-04-17 10:55:00,50.55,50.6,50.53,50.54,15100.0,31.6238,31.6551,31.6113,31.6176,15100.0
2006-04-17 11:00:00,50.53,50.55,50.5,50.52,9300.0,31.6113,31.6238,31.5925,31.605,9300.0
2006-04-17 11:05:00,50.53,50.56,50.49,50.51,19100.0,31.6113,31.6301,31.5863,31.5988,19100.0
2006-04-17 11:10:00,50.5,50.51,50.47,50.5,9400.0,31.5925,31.5988,31.5738,31.5925,9400.0
2006-04-17 11:15:00,50.47,50.53,50.47,50.51,5100.0,31.5738,31.6113,31.5738,31.5988,5100.0
2006-04-17 11:20:00,50.5,50.53,50.47,50.51,7000.0,31.5925,31.6113,31.5738,31.5988,7000.0
2006-04-17 11:25:00,50.51,50.58,50.51,50.56,5900.0,31.5988,31.6426,31.5988,31.6301,5900.0
2006-04-17 11:30:00,50.56,50.59,50.47,50.5,10600.0,31.6301,31.6488,31.5738,31.5925,10600.0
2006-04-17 11:35:00,50.5,50.52,50.44,50.44,13100.0,31.5925,31.605,31.555,31.555,13100.0
2006-04-17 11:40:00,50.46,50.53,50.46,50.52,6400.0,31.5675,31.6113,31.5675,31.605,6400.0
2006-04-17 11:45:00,50.51,50.52,50.49,50.51,4500.0,31.5988,31.605,31.5863,31.5988,4500.0
2006-04-17 11:50:00,50.5,50.51,50.5,50.5,3800.0,31.5925,31.5988,31.5925,31.5925,3800.0
2006-04-17 11:55:00,50.5,50.52,50.49,50.51,10200.0,31.5925,31.605,31.5863,31.5988,10200.0
2006-04-17 12:00:00,50.52,50.53,50.46,50.49,4100.0,31.605,31.6113,31.5675,31.5863,4100.0
2006-04-17 12:05:00,50.49,50.51,50.47,50.47,6700.0,31.5863,31.5988,31.5738,31.5738,6700.0
2006-04-17 12:10:00,50.47,50.5,50.4,50.4,10300.0,31.5738,31.5925,31.53,31.53,10300.0
2006-04-17 12:15:00,50.41,50.42,50.33,50.35,22600.0,31.5362,31.5425,31.4862,31.4987,22600.0
2006-04-17 12:20:00,50.32,50.38,50.32,50.37,4100.0,31.4799,31.5175,31.4799,31.5112,4100.0
2006-04-17 12:25:00,50.35,50.45,50.35,50.41,10500.0,31.4987,31.5613,31.4987,31.5362,10500.0
2006-04-17 12:30:00,50.42,50.44,50.38,50.38,8500.0,31.5425,31.555,31.5175,31.5175,8500.0
2006-04-17 12:35:00,50.39,50.41,50.37,50.4,9700.0,31.5237,31.5362,31.5112,31.53,9700.0
2006-04-17 12:40:00,50.39,50.44,50.37,50.43,9500.0,31.5237,31.555,31.5112,31.5487,9500.0
2006-04-17 12:45:00,50.38,50.41,50.33,50.34,13700.0,31.5175,31.5362,31.4862,31.4924,13700.0
2006-04-17 12:50:00,50.34,50.34,50.31,50.33,6700.0,31.4924,31.4924,31.4737,31.4862,6700.0
2006-04-17 12:55:00,50.33,50.36,50.32,50.34,7100.0,31.4862,31.505,31.4799,31.4924,7100.0
2006-04-17 13:00:00,50.34,50.34,50.28,50.29,5100.0,31.4924,31.4924,31.4549,31.4612,5100.0
2006-04-17 13:05:00,50.3,50.32,50.24,50.24,7200.0,31.4674,31.4799,31.4299,31.4299,7200.0
2006-04-17 13:10:00,50.25,50.26,50.2,50.2,17500.0,31.4361,31.4424,31.4049,31.4049,17500.0
2006-04-17 13:15:00,50.21,50.21,50.15,50.2,12300.0,31.4111,31.4111,31.3736,31.4049,12300.0
2006-04-17 13:20:00,50.19,50.21,50.15,50.18,12400.0,31.3986,31.4111,31.3736,31.3923,12400.0
2006-04-17 13:25:00,50.18,50.24,50.15,50.23,12900.0,31.3923,31.4299,31.3736,31.4236,12900.0
2006-04-17 13:30:00,50.23,50.29,50.23,50.29,11200.0,31.4236,31.4612,31.4236,31.4612,11200.0
2006-04-17 13:35:00,50.29,50.29,50.21,50.22,3900.0,31.4612,31.4612,31.4111,31.4174,3900.0
2006-04-17 13:40:00,50.22,50.27,50.22,50.27,4900.0,31.4174,31.4487,31.4174,31.4487,4900.0
2006-04-17 13:45:00,50.25,50.27,50.14,50.15,23700.0,31.4361,31.4487,31.3673,31.3736,23700.0
2006-04-17 13:50:00,50.16,50.18,50.1,50.11,23700.0,31.3798,31.3923,31.3423,31.3486,23700.0
2006-04-17 13:55:00,50.11,50.18,50.11,50.17,9300.0,31.3486,31.3923,31.3486,31.3861,9300.0
2006-04-17 14:00:00,50.16,50.17,50.07,50.08,13400.0,31.3798,31.3861,31.3235,31.3298,13400.0
2006-04-17 14:05:00,50.08,50.14,50.06,50.13,13100.0,31.3298,31.3673,31.3173,31.3611,13100.0
2006-04-17 14:10:00,50.13,50.2,50.12,50.18,5400.0,31.3611,31.4049,31.3548,31.3923,5400.0
2006-04-17 14:15:00,50.19,50.22,50.16,50.17,10400.0,31.3986,31.4174,31.3798,31.3861,10400.0
2006-04-17 14:20:00,50.17,50.2,50.06,50.07,21700.0,31.3861,31.4049,31.3173,31.3235,21700.0
2006-04-17 14:25:00,50.08,50.09,50.05,50.06,10500.0,31.3298,31.336,31.311,31.3173,10500.0
2006-04-17 14:30:00,50.07,50.12,50.07,50.08,9800.0,31.3235,31.3548,31.3235,31.3298,9800.0
2006-04-17 14:35:00,50.08,50.15,50.08,50.09,11200.0,31.3298,31.3736,31.3298,31.336,11200.0
2006-04-17 14:40:00,50.09,50.1,50.03,50.03,18600.0,31.336,31.3423,31.2985,31.2985,18600.0
2006-04-17 14:45:00,50.04,50.08,50.04,50.05,8300.0,31.3048,31.3298,31.3048,31.311,8300.0
2006-04-17 14:50:00,50.04,50.05,50.02,50.02,20700.0,31.3048,31.311,31.2923,31.2923,20700.0
2006-04-17 14:55:00,50.03,50.06,50.02,50.04,16500.0,31.2985,31.3173,31.2923,31.3048,16500.0
2006-04-17 15:00:00,50.05,50.1,50.05,50.1,11800.0,31.311,31.3423,31.311,31.3423,11800.0
2006-04-17 15:05:00,50.1,50.18,50.1,50.15,13700.0,31.3423,31.3923,31.3423,31.3736,13700.0
2006-04-17 15:10:00,50.15,50.18,50.12,50.17,14200.0,31.3736,31.3923,31.3548,31.3861,14200.0
2006-04-17 15:15:00,50.15,50.19,50.07,50.11,22400.0,31.3736,31.3986,31.3235,31.3486,22400.0
2006-04-17 15:20:00,50.11,50.12,50.09,50.12,10800.0,31.3486,31.3548,31.336,31.3548,10800.0
2006-04-17 15:25:00,50.1,50.14,50.09,50.12,14600.0,31.3423,31.3673,31.336,31.3548,14600.0
2006-04-17 15:30:00,50.12,50.12,50.09,50.1,9800.0,31.3548,31.3548,31.336,31.3423,9800.0
2006-04-17 15:35:00,50.11,50.13,50.09,50.11,10100.0,31.3486,31.3611,31.336,31.3486,10100.0
2006-04-17 15:40:00,50.11,50.12,50.04,50.05,23900.0,31.3486,31.3548,31.3048,31.311,23900.0
2006-04-17 15:45:00,50.05,50.1,50.04,50.09,22800.0,31.311,31.3423,31.3048,31.336,22800.0
2006-04-17 15:50:00,50.08,50.14,50.08,50.11,25200.0,31.3298,31.3673,31.3298,31.3486,25200.0
2006-04-17 15:55:00,50.1,50.12,50.0,50.02,36900.0,31.3423,31.3548,31.2797,31.2923,36900.0
2006-04-18 09:30:00,50.02,50.25,50.01,50.25,33200.0,31.2923,31.4361,31.286,31.4361,33200.0
2006-04-18 09:35:00,50.19,50.25,50.12,50.18,9200.0,31.3986,31.4361,31.3548,31.3923,9200.0
2006-04-18 09:40:00,50.24,50.3,50.14,50.3,9500.0,31.4299,31.4674,31.3673,31.4674,9500.0
2006-04-18 09:45:00,50.3,50.35,50.22,50.25,8000.0,31.4674,31.4987,31.4174,31.4361,8000.0
2006-04-18 09:50:00,50.25,50.26,50.18,50.18,9300.0,31.4361,31.4424,31.3923,31.3923,9300.0
2006-04-18 09:55:00,50.16,50.19,50.13,50.16,13100.0,31.3798,31.3986,31.3611,31.3798,13100.0
2006-04-18 10:00:00,50.18,50.22,50.16,50.19,6700.0,31.3923,31.4174,31.3798,31.3986,6700.0
2006-04-18 10:05:00,50.18,50.29,50.18,50.25,9500.0,31.3923,31.4612,31.3923,31.4361,9500.0
2006-04-18 10:10:00,50.28,50.35,50.27,50.35,10900.0,31.4549,31.4987,31.4487,31.4987,10900.0
2006-04-18 10:15:00,50.31,50.35,50.31,50.34,33900.0,31.4737,31.4987,31.4737,31.4924,33900.0
2006-04-18 10:20:00,50.34,50.46,50.33,50.42,16300.0,31.4924,31.5675,31.4862,31.5425,16300.0
2006-04-18 10:25:00,50.42,50.43,50.33,50.34,16900.0,31.5425,31.5487,31.4862,31.4924,16900.0
2006-04-18 10:30:00,50.33,50.33,50.23,50.23,2900.0,31.4862,31.4862,31.4236,31.4236,2900.0
2006-04-18 10:35:00,50.23,50.31,50.23,50.31,8900.0,31.4236,31.4737,31.4236,31.4737,8900.0
2006-04-18 10:40:00,50.32,50.36,50.32,50.35,6300.0,31.4799,31.505,31.4799,31.4987,6300.0
2006-04-18 10:45:00,50.35,50.35,50.33,50.34,6000.0,31.4987,31.4987,31.4862,31.4924,6000.0
2006-04-18 10:50:00,50.35,50.37,50.33,50.34,10000.0,31.4987,31.5112,31.4862,31.4924,10000.0
2006-04-18 10:55:00,50.36,50.4,50.35,50.4,10000.0,31.505,31.53,31.4987,31.53,10000.0
2006-04-18 11:00:00,50.41,50.42,50.39,50.41,17900.0,31.5362,31.5425,31.5237,31.5362,17900.0
2006-04-18 11:05:00,50.4,50.42,50.4,50.4,7800.0,31.53,31.5425,31.53,31.53,7800.0
2006-04-18 11:10:00,50.38,50.4,50.36,50.38,6200.0,31.5175,31.53,31.505,31.5175,6200.0
2006-04-18 11:15:00,50.37,50.4,50.37,50.38,6500.0,31.5112,31.53,31.5112,31.5175,6500.0
2006-04-18 11:20:00,50.39,50.44,50.38,50.38,12500.0,31.5237,31.555,31.5175,31.5175,12500.0
2006-04-18 11:25:00,50.39,50.43,50.38,50.41,5100.0,31.5237,31.5487,31.5175,31.5362,5100.0
2006-04-18 11:30:00,50.41,50.43,50.39,50.43,5900.0,31.5362,31.5487,31.5237,31.5487,5900.0
2006-04-18 11:35:00,50.43,50.44,50.37,50.38,10600.0,31.5487,31.555,31.5112,31.5175,10600.0
2006-04-18 11:40:00,50.37,50.37,50.28,50.29,7200.0,31.5112,31.5112,31.4549,31.4612,7200.0
2006-04-18 11:45:00,50.28,50.36,50.28,50.36,7600.0,31.4549,31.505,31.4549,31.505,7600.0
2006-04-18 11:50:00,50.34,50.41,50.33,50.4,10500.0,31.4924,31.5362,31.4862,31.53,10500.0
2006-04-18 11:55:00,50.4,50.44,50.39,50.39,10000.0,31.53,31.555,31.5237,31.5237,10000.0
2006-04-18 12:00:00,50.39,50.4,50.37,50.39,7100.0,31.5237,31.53,31.5112,31.5237,7100.0
2006-04-18 12:05:00,50.4,50.45,50.4,50.45,10700.0,31.53,31.5613,31.53,31.5613,10700.0
2006-04-18 12:10:00,50.45,50.48,50.43,50.44,6100.0,31.5613,31.58,31.5487,31.555,6100.0
2006-04-18 12:15:00,50.43,50.46,50.4,50.4,6900.0,31.5487,31.5675,31.53,31.53,6900.0
2006-04-18 12:20:00,50.39,50.42,50.37,50.42,7000.0,31.5237,31.5425,31.5112,31.5425,7000.0
2006-04-18 12:25:00,50.41,50.42,50.39,50.41,3700.0,31.5362,31.5425,31.5237,31.5362,3700.0
2006-04-18 12:30:00,50.41,50.43,50.38,50.42,13500.0,31.5362,31.5487,31.5175,31.5425,13500.0
2006-04-18 12:35:00,50.41,50.42,50.35,50.38,10100.0,31.5362,31.5425,31.4987,31.5175,10100.0
2006-04-18 12:40:00,50.37,50.41,50.37,50.41,5700.0,31.5112,31.5362,31.5112,31.5362,5700.0
2006-04-18 12:45:00,50.42,50.42,50.4,50.4,2500.0,31.5425,31.5425,31.53,31.53,2500.0
2006-04-18 12:50:00,50.4,50.43,50.4,50.4,4700.0,31.53,31.5487,31.53,31.53,4700.0
2006-04-18 12:55:00,50.4,50.41,50.38,50.39,26700.0,31.53,31.5362,31.5175,31.5237,26700.0
2006-04-18 13:00:00,50.39,50.4,50.36,50.4,32600.0,31.5237,31.53,31.505,31.53,32600.0
2006-04-18 13:05:00,50.4,50.41,50.37,50.38,13700.0,31.53,31.5362,31.5112,31.5175,13700.0
2006-04-18 13:10:00,50.37,50.39,50.35,50.39,2800.0,31.5112,31.5237,31.4987,31.5237,2800.0
2006-04-18 13:15:00,50.37,50.39,50.37,50.38,1600.0,31.5112,31.5237,31.5112,31.5175,1600.0
2006-04-18 13:20:00,50.38,50.39,50.31,50.31,4700.0,31.5175,31.5237,31.4737,31.4737,4700.0
2006-04-18 13:25:00,50.31,50.31,50.27,50.29,2600.0,31.4737,31.4737,31.4487,31.4612,2600.0
2006-04-18 13:30:00,50.29,50.29,50.24,50.24,8500.0,31.4612,31.4612,31.4299,31.4299,8500.0
2006-04-18 13:35:00,50.24,50.28,50.23,50.28,6500.0,31.4299,31.4549,31.4236,31.4549,6500.0
2006-04-18 13:40:00,50.27,50.27,50.23,50.24,3200.0,31.4487,31.4487,31.4236,31.4299,3200.0
2006-04-18 13:45:00,50.25,50.33,50.25,50.31,9400.0,31.4361,31.4862,31.4361,31.4737,9400.0
2006-04-18 13:50:00,50.31,50.31,50.23,50.26,2800.0,31.4737,31.4737,31.4236,31.4424,2800.0
2006-04-18 13:55:00,50.26,50.3,50.25,50.25,7600.0,31.4424,31.4674,31.4361,31.4361,7600.0
2006-04-18 14:00:00,50.26,50.43,50.26,50.42,13200.0,31.4424,31.5487,31.4424,31.5425,13200.0
2006-04-18 14:05:00,50.43,50.53,50.39,50.39,12900.0,31.5487,31.6113,31.5237,31.5237,12900.0
2006-04-18 14:10:00,50.38,50.38,50.3,50.32,7900.0,31.5175,31.5175,31.4674,31.4799,7900.0
2006-04-18 14:15:00,50.3,50.39,50.28,50.39,15200.0,31.4674,31.5237,31.4549,31.5237,15200.0
2006-04-18 14:20:00,50.38,50.39,50.33,50.37,7200.0,31.5175,31.5237,31.4862,31.5112,7200.0
2006-04-18 14:25:00,50.37,50.4,50.37,50.4,3100.0,31.5112,31.53,31.5112,31.53,3100.0
2006-04-18 14:30:00,50.39,50.41,50.38,50.4,6900.0,31.5237,31.5362,31.5175,31.53,6900.0
2006-04-18 14:35:00,50.4,50.41,50.31,50.31,9800.0,31.53,31.5362,31.4737,31.4737,9800.0
2006-04-18 14:40:00,50.33,50.33,50.3,50.31,6100.0,31.4862,31.4862,31.4674,31.4737,6100.0
2006-04-18 14:45:00,50.31,50.39,50.3,50.38,10900.0,31.4737,31.5237,31.4674,31.5175,10900.0
2006-04-18 14:50:00,50.39,50.44,50.39,50.41,8900.0,31.5237,31.555,31.5237,31.5362,8900.0
2006-04-18 14:55:00,50.4,50.4,50.34,50.34,6000.0,31.53,31.53,31.4924,31.4924,6000.0
2006-04-18 15:00:00,50.33,50.39,50.31,50.38,10600.0,31.4862,31.5237,31.4737,31.5175,10600.0
2006-04-18 15:05:00,50.37,50.39,50.36,50.37,13800.0,31.5112,31.5237,31.505,31.5112,13800.0
2006-04-18 15:10:00,50.37,50.51,50.37,50.45,25000.0,31.5112,31.5988,31.5112,31.5613,25000.0
2006-04-18 15:15:00,50.46,50.48,50.43,50.48,15300.0,31.5675,31.58,31.5487,31.58,15300.0
2006-04-18 15:20:00,50.49,50.56,50.48,50.49,18500.0,31.5863,31.6301,31.58,31.5863,18500.0
2006-04-18 15:25:00,50.49,50.55,50.46,50.52,25800.0,31.5863,31.6238,31.5675,31.605,25800.0
2006-04-18 15:30:00,50.52,50.52,50.47,50.49,11100.0,31.605,31.605,31.5738,31.5863,11100.0
2006-04-18 15:35:00,50.48,50.5,50.47,50.5,22400.0,31.58,31.5925,31.5738,31.5925,22400.0
2006-04-18 15:40:00,50.48,50.55,50.48,50.53,30000.0,31.58,31.6238,31.58,31.6113,30000.0
2006-04-18 15:45:00,50.53,50.67,50.53,50.64,27200.0,31.6113,31.6989,31.6113,31.6801,27200.0
2006-04-18 15:50:00,50.64,50.66,50.53,50.54,28800.0,31.6801,31.6926,31.6113,31.6176,28800.0
2006-04-18 15:55:00,50.54,50.58,50.53,50.54,16700.0,31.6176,31.6426,31.6113,31.6176,16700.0
2006-04-19 09:30:00,50.7,50.85,50.65,50.85,29200.0,31.7177,31.8115,31.6864,31.8115,29200.0
2006-04-19 09:35:00,50.87,51.06,50.81,51.03,11500.0,31.824,31.9429,31.7865,31.9241,11500.0
2006-04-19 09:40:00,51.02,51.02,50.67,50.68,21300.0,31.9178,31.9178,31.6989,31.7051,21300.0
2006-04-19 09:45:00,50.68,50.76,50.64,50.65,11100.0,31.7051,31.7552,31.6801,31.6864,11100.0
2006-04-19 09:50:00,50.65,50.77,50.63,50.68,9800.0,31.6864,31.7614,31.6739,31.7051,9800.0
2006-04-19 09:55:00,50.69,50.75,50.64,50.72,9100.0,31.7114,31.7489,31.6801,31.7302,9100.0
2006-04-19 10:00:00,50.67,50.78,50.66,50.77,8500.0,31.6989,31.7677,31.6926,31.7614,8500.0
2006-04-19 10:05:00,50.8,50.83,50.7,50.72,6400.0,31.7802,31.799,31.7177,31.7302,6400.0
2006-04-19 10:10:00,50.71,50.72,50.62,50.7,10000.0,31.7239,31.7302,31.6676,31.7177,10000.0
2006-04-19 10:15:00,50.7,50.74,50.6,50.63,11900.0,31.7177,31.7427,31.6551,31.6739,11900.0
2006-04-19 10:20:00,50.63,50.76,50.6,50.66,13600.0,31.6739,31.7552,31.6551,31.6926,13600.0
2006-04-19 10:25:00,50.68,50.69,50.59,50.68,16200.0,31.7051,31.7114,31.6488,31.7051,16200.0
2006-04-19 10:30:00,50.64,50.64,50.6,50.62,7300.0,31.6801,31.6801,31.6551,31.6676,7300.0
2006-04-19 10:35:00,50.61,50.66,50.57,50.63,17800.0,31.6614,31.6926,31.6363,31.6739,17800.0
2006-04-19 10:40:00,50.63,50.76,50.6,50.76,23200.0,31.6739,31.7552,31.6551,31.7552,23200.0
2006-04-19 10:45:00,50.75,50.76,50.65,50.67,16300.0,31.7489,31.7552,31.6864,31.6989,16300.0
2006-04-19 10:50:00,50.66,50.72,50.65,50.67,23200.0,31.6926,31.7302,31.6864,31.6989,23200.0
2006-04-19 10:55:00,50.65,50.69,50.65,50.66,7000.0,31.6864,31.7114,31.6864,31.6926,7000.0
2006-04-19 11:00:00,50.67,50.68,50.62,50.67,8300.0,31.6989,31.7051,31.6676,31.6989,8300.0
2006-04-19 11:05:00,50.68,50.74,50.67,50.74,5600.0,31.7051,31.7427,31.6989,31.7427,5600.0
2006-04-19 11:10:00,50.73,50.73,50.67,50.68,6800.0,31.7364,31.7364,31.6989,31.7051,6800.0
2006-04-19 11:15:00,50.68,50.71,50.67,50.67,13900.0,31.7051,31.7239,31.6989,31.6989,13900.0
2006-04-19 11:20:00,50.67,50.67,50.6,50.6,9900.0,31.6989,31.6989,31.6551,31.6551,9900.0
2006-04-19 11:25:00,50.6,50.62,50.57,50.62,23400.0,31.6551,31.6676,31.6363,31.6676,23400.0
2006-04-19 11:30:00,50.62,50.62,50.59,50.59,7600.0,31.6676,31.6676,31.6488,31.6488,7600.0
2006-04-19 11:35:00,50.59,50.63,50.57,50.59,13100.0,31.6488,31.6739,31.6363,31.6488,13100.0
2006-04-19 11:40:00,50.59,50.64,50.59,50.64,15300.0,31.6488,31.6801,31.6488,31.6801,15300.0
2006-04-19 11:45:00,50.64,50.66,50.58,50.58,10600.0,31.6801,31.6926,31.6426,31.6426,10600.0
2006-04-19 11:50:00,50.6,50.6,50.54,50.6,11900.0,31.6551,31.6551,31.6176,31.6551,11900.0
2006-04-19 11:55:00,50.59,50.59,50.56,50.56,7800.0,31.6488,31.6488,31.6301,31.6301,7800.0
2006-04-19 12:00:00,50.54,50.55,50.52,50.54,8700.0,31.6176,31.6238,31.605,31.6176,8700.0
2006-04-19 12:05:00,50.54,50.64,50.53,50.64,15700.0,31.6176,31.6801,31.6113,31.6801,15700.0
2006-04-19 12:10:00,50.63,50.65,50.62,50.62,3500.0,31.6739,31.6864,31.6676,31.6676,3500.0
2006-04-19 12:15:00,50.66,50.66,50.6,50.6,8300.0,31.6926,31.6926,31.6551,31.6551,8300.0
2006-04-19 12:20:00,50.59,50.67,50.59,50.67,5600.0,31.6488,31.6989,31.6488,31.6989,5600.0
2006-04-19 12:25:00,50.66,50.66,50.59,50.62,14000.0,31.6926,31.6926,31.6488,31.6676,14000.0
2006-04-19 12:30:00,50.61,50.63,50.58,50.6,27400.0,31.6614,31.6739,31.6426,31.6551,27400.0
2006-04-19 12:35:00,50.6,50.65,50.56,50.64,18100.0,31.6551,31.6864,31.6301,31.6801,18100.0
2006-04-19 12:40:00,50.63,50.64,50.6,50.62,8600.0,31.6739,31.6801,31.6551,31.6676,8600.0
2006-04-19 12:45:00,50.62,50.62,50.6,50.6,11400.0,31.6676,31.6676,31.6551,31.6551,11400.0
2006-04-19 12:50:00,50.58,50.63,50.52,50.57,16400.0,31.6426,31.6739,31.605,31.6363,16400.0
2006-04-19 12:55:00,50.57,50.61,50.56,50.58,10800.0,31.6363,31.6614,31.6301,31.6426,10800.0
2006-04-19 13:00:00,50.58,50.63,50.58,50.61,6700.0,31.6426,31.6739,31.6426,31.6614,6700.0
2006-04-19 13:05:00,50.62,50.62,50.55,50.55,10500.0,31.6676,31.6676,31.6238,31.6238,10500.0
2006-04-19 13:10:00,50.55,50.64,50.51,50.64,14100.0,31.6238,31.6801,31.5988,31.6801,14100.0
2006-04-19 13:15:00,50.63,50.72,50.61,50.72,7200.0,31.6739,31.7302,31.6614,31.7302,7200.0
2006-04-19 13:20:00,50.7,50.7,50.66,50.66,4600.0,31.7177,31.7177,31.6926,31.6926,4600.0
2006-04-19 13:25:00,50.65,50.65,50.6,50.6,7400.0,31.6864,31.6864,31.6551,31.6551,7400.0
2006-04-19 13:30:00,50.6,50.68,50.6,50.66,8900.0,31.6551,31.7051,31.6551,31.6926,8900.0
2006-04-19 13:35:00,50.66,50.66,50.62,50.63,16500.0,31.6926,31.6926,31.6676,31.6739,16500.0
2006-04-19 13:40:00,50.63,50.7,50.63,50.7,5800.0,31.6739,31.7177,31.6739,31.7177,5800.0
2006-04-19 13:45:00,50.69,50.71,50.67,50.71,9800.0,31.7114,31.7239,31.6989,31.7239,9800.0
2006-04-19 13:50:00,50.71,50.71,50.64,50.65,9000.0,31.7239,31.7239,31.6801,31.6864,9000.0
2006-04-19 13:55:00,50.64,50.68,50.63,50.67,11800.0,31.6801,31.7051,31.6739,31.6989,11800.0
2006-04-19 14:00:00,50.68,50.74,50.66,50.66,7300.0,31.7051,31.7427,31.6926,31.6926,7300.0
2006-04-19 14:05:00,50.65,50.68,50.65,50.66,6900.0,31.6864,31.7051,31.6864,31.6926,6900.0
2006-04-19 14:10:00,50.67,50.73,50.65,50.73,14000.0,31.6989,31.7364,31.6864,31.7364,14000.0
2006-04-19 14:15:00,50.69,50.76,50.69,50.76,10500.0,31.7114,31.7552,31.7114,31.7552,10500.0
2006-04-19 14:20:00,50.76,50.79,50.65,50.66,18100.0,31.7552,31.774,31.6864,31.6926,18100.0
2006-04-19 14:25:00,50.66,50.76,50.65,50.74,14200.0,31.6926,31.7552,31.6864,31.7427,14200.0
2006-04-19 14:30:00,50.74,50.75,50.71,50.72,5700.0,31.7427,31.7489,31.7239,31.7302,5700.0
2006-04-19 14:35:00,50.72,50.73,50.7,50.71,7700.0,31.7302,31.7364,31.7177,31.7239,7700.0
2006-04-19 14:40:00,50.72,50.75,50.68,50.71,14800.0,31.7302,31.7489,31.7051,31.7239,14800.0
2006-04-19 14:45:00,50.7,50.7,50.66,50.66,12700.0,31.7177,31.7177,31.6926,31.6926,12700.0
2006-04-19 14:50:00,50.66,50.68,50.65,50.66,8200.0,31.6926,31.7051,31.6864,31.6926,8200.0
2006-04-19 14:55:00,50.66,50.68,50.65,50.65,17500.0,31.6926,31.7051,31.6864,31.6864,17500.0
2006-04-19 15:00:00,50.65,50.68,50.64,50.67,17900.0,31.6864,31.7051,31.6801,31.6989,17900.0
2006-04-19 15:05:00,50.67,50.69,50.66,50.67,15800.0,31.6989,31.7114,31.6926,31.6989,15800.0
2006-04-19 15:10:00,50.67,50.72,50.65,50.72,27100.0,31.6989,31.7302,31.6864,31.7302,27100.0
2006-04-19 15:15:00,50.73,50.85,50.73,50.76,19100.0,31.7364,31.8115,31.7364,31.7552,19100.0
2006-04-19 15:20:00,50.74,50.79,50.74,50.79,13400.0,31.7427,31.774,31.7427,31.774,13400.0
2006-04-19 15:25:00,50.79,50.8,50.77,50.78,12900.0,31.774,31.7802,31.7614,31.7677,12900.0
2006-04-19 15:30:00,50.78,50.79,50.74,50.78,41500.0,31.7677,31.774,31.7427,31.7677,41500.0
2006-04-19 15:35:00,50.77,50.8,50.75,50.77,14100.0,31.7614,31.7802,31.7489,31.7614,14100.0
2006-04-19 15:40:00,50.77,50.8,50.75,50.8,12000.0,31.7614,31.7802,31.7489,31.7802,12000.0
2006-04-19 15:45:00,50.8,50.81,50.75,50.8,27500.0,31.7802,31.7865,31.7489,31.7802,27500.0
2006-04-19 15:50:00,50.8,50.81,50.72,50.75,31700.0,31.7802,31.7865,31.7302,31.7489,31700.0
2006-04-19 15:55:00,50.75,50.76,50.7,50.71,32400.0,31.7489,31.7552,31.7177,31.7239,32400.0
2006-04-20 09:30:00,49.5,49.5,49.5,49.5,0.0,30.9669,30.9669,30.9669,30.9669,0.0
2006-04-20 09:35:00,50.02,50.02,50.02,50.02,400.0,31.2923,31.2923,31.2923,31.2923,400.0
2006-04-20 09:40:00,49.0,49.34,49.0,49.16,149600.0,30.6541,30.8668,30.6541,30.7542,149600.0
2006-04-20 09:45:00,49.15,49.15,48.8,48.9,72200.0,30.748,30.748,30.529,30.5916,72200.0
2006-04-20 09:50:00,48.84,48.91,48.55,48.64,83900.0,30.554,30.5978,30.3726,30.4289,83900.0
2006-04-20 09:55:00,48.58,48.64,48.31,48.31,97200.0,30.3914,30.4289,30.2225,30.2225,97200.0
2006-04-20 10:00:00,48.31,48.4,48.2,48.4,139500.0,30.2225,30.2788,30.1537,30.2788,139500.0
2006-04-20 10:05:00,48.44,48.85,48.39,48.84,100300.0,30.3038,30.5603,30.2725,30.554,100300.0
2006-04-20 10:10:00,48.8,49.1,48.8,49.05,125200.0,30.529,30.7167,30.529,30.6854,125200.0
2006-04-20 10:15:00,49.05,49.46,49.0,49.44,93700.0,30.6854,30.9419,30.6541,30.9294,93700.0
2006-04-20 10:20:00,49.5,49.76,49.45,49.69,121800.0,30.9669,31.1296,30.9357,31.0858,121800.0
2006-04-20 10:25:00,49.65,49.75,49.65,49.68,118100.0,31.0608,31.1233,31.0608,31.0795,118100.0
2006-04-20 10:30:00,49.66,49.7,49.47,49.56,110300.0,31.067,31.0921,30.9482,31.0045,110300.0
2006-04-20 10:35:00,49.54,49.7,49.54,49.69,147500.0,30.992,31.0921,30.992,31.0858,147500.0
2006-04-20 10:40:00,49.69,49.76,49.62,49.7,99000.0,31.0858,31.1296,31.042,31.0921,99000.0
2006-04-20 10:45:00,49.7,49.74,49.64,49.72,26500.0,31.0921,31.1171,31.0545,31.1046,26500.0
2006-04-20 10:50:00,49.72,49.87,49.7,49.76,74500.0,31.1046,31.1984,31.0921,31.1296,74500.0
2006-04-20 10:55:00,49.77,49.79,49.55,49.66,57000.0,31.1359,31.1484,30.9982,31.067,57000.0
2006-04-20 11:00:00,49.66,49.67,49.5,49.51,42200.0,31.067,31.0733,30.9669,30.9732,42200.0
2006-04-20 11:05:00,49.53,49.75,49.5,49.52,58100.0,30.9857,31.1233,30.9669,30.9795,58100.0
2006-04-20 11:10:00,49.52,49.61,49.41,49.59,39900.0,30.9795,31.0358,30.9106,31.0232,39900.0
2006-04-20 11:15:00,49.6,49.61,49.46,49.51,20800.0,31.0295,31.0358,30.9419,30.9732,20800.0
2006-04-20 11:20:00,49.51,49.55,49.45,49.47,15000.0,30.9732,30.9982,30.9357,30.9482,15000.0
2006-04-20 11:25:00,49.49,49.55,49.43,49.43,12700.0,30.9607,30.9982,30.9232,30.9232,12700.0
2006-04-20 11:30:00,49.44,49.6,49.42,49.56,33600.0,30.9294,31.0295,30.9169,31.0045,33600.0
2006-04-20 11:35:00,49.55,49.61,49.52,49.59,15600.0,30.9982,31.0358,30.9795,31.0232,15600.0
2006-04-20 11:40:00,49.59,49.59,49.51,49.56,7700.0,31.0232,31.0232,30.9732,31.0045,7700.0
2006-04-20 11:45:00,49.58,49.58,49.52,49.54,10100.0,31.017,31.017,30.9795,30.992,10100.0
2006-04-20 11:50:00,49.54,49.54,49.45,49.48,46300.0,30.992,30.992,30.9357,30.9544,46300.0
2006-04-20 11:55:00,49.47,49.5,49.42,49.45,4600.0,30.9482,30.9669,30.9169,30.9357,4600.0
2006-04-20 12:00:00,49.45,49.47,49.29,49.31,25400.0,30.9357,30.9482,30.8356,30.8481,25400.0
2006-04-20 12:05:00,49.28,49.36,49.25,49.3,16300.0,30.8293,30.8794,30.8105,30.8418,16300.0
2006-04-20 12:10:00,49.3,49.3,49.12,49.17,34800.0,30.8418,30.8418,30.7292,30.7605,34800.0
2006-04-20 12:15:00,49.17,49.19,49.03,49.04,25200.0,30.7605,30.773,30.6729,30.6792,25200.0
2006-04-20 12:20:00,49.05,49.12,49.02,49.03,12900.0,30.6854,30.7292,30.6667,30.6729,12900.0
2006-04-20 12:25:00,49.04,49.1,49.02,49.05,25500.0,30.6792,30.7167,30.6667,30.6854,25500.0
2006-04-20 12:30:00,49.03,49.04,48.86,48.89,53700.0,30.6729,30.6792,30.5666,30.5853,53700.0
2006-04-20 12:35:00,48.94,49.1,48.9,49.1,50200.0,30.6166,30.7167,30.5916,30.7167,50200.0
2006-04-20 12:40:00,49.07,49.15,49.03,49.05,19100.0,30.6979,30.748,30.6729,30.6854,19100.0
2006-04-20 12:45:00,49.04,49.07,49.01,49.06,22500.0,30.6792,30.6979,30.6604,30.6917,22500.0
2006-04-20 12:50:00,49.05,49.06,48.92,48.98,21600.0,30.6854,30.6917,30.6041,30.6416,21600.0
2006-04-20 12:55:00,48.98,49.05,48.96,49.01,23000.0,30.6416,30.6854,30.6291,30.6604,23000.0
2006-04-20 13:00:00,49.01,49.06,49.0,49.0,14700.0,30.6604,30.6917,30.6541,30.6541,14700.0
2006-04-20 13:05:00,49.03,49.06,49.02,49.05,8300.0,30.6729,30.6917,30.6667,30.6854,8300.0
2006-04-20 13:10:00,49.05,49.07,49.0,49.06,21200.0,30.6854,30.6979,30.6541,30.6917,21200.0
2006-04-20 13:15:00,49.06,49.17,49.03,49.1,27000.0,30.6917,30.7605,30.6729,30.7167,27000.0
2006-04-20 13:20:00,49.12,49.16,49.02,49.05,18200.0,30.7292,30.7542,30.6667,30.6854,18200.0
2006-04-20 13:25:00,49.05,49.07,49.01,49.07,33200.0,30.6854,30.6979,30.6604,30.6979,33200.0
2006-04-20 13:30:00,49.07,49.1,49.04,49.09,17700.0,30.6979,30.7167,30.6792,30.7104,17700.0
2006-04-20 13:35:00,49.07,49.12,49.04,49.05,34000.0,30.6979,30.7292,30.6792,30.6854,34000.0
2006-04-20 13:40:00,49.08,49.12,49.05,49.11,18700.0,30.7042,30.7292,30.6854,30.723,18700.0
2006-04-20 13:45:00,49.12,49.27,49.12,49.13,25600.0,30.7292,30.8231,30.7292,30.7355,25600.0
2006-04-20 13:50:00,49.14,49.15,49.08,49.08,20200.0,30.7417,30.748,30.7042,30.7042,20200.0
2006-04-20 13:55:00,49.06,49.1,49.04,49.06,49800.0,30.6917,30.7167,30.6792,30.6917,49800.0
2006-04-20 14:00:00,49.06,49.17,49.05,49.1,34200.0,30.6917,30.7605,30.6854,30.7167,34200.0
2006-04-20 14:05:00,49.12,49.19,49.05,49.05,28800.0,30.7292,30.773,30.6854,30.6854,28800.0
2006-04-20 14:10:00,49.06,49.06,48.98,48.98,35700.0,30.6917,30.6917,30.6416,30.6416,35700.0
2006-04-20 14:15:00,48.99,49.04,48.99,49.0,24700.0,30.6479,30.6792,30.6479,30.6541,24700.0
2006-04-20 14:20:00,49.0,49.04,48.99,49.04,25000.0,30.6541,30.6792,30.6479,30.6792,25000.0
2006-04-20 14:25:00,49.04,49.16,49.03,49.08,32100.0,30.6792,30.7542,30.6729,30.7042,32100.0
2006-04-20 14:30:00,49.12,49.26,49.05,49.26,38500.0,30.7292,30.8168,30.6854,30.8168,38500.0
2006-04-20 14:35:00,49.26,49.29,49.19,49.2,33300.0,30.8168,30.8356,30.773,30.7793,33300.0
2006-04-20 14:40:00,49.18,49.21,49.12,49.21,26000.0,30.7668,30.7855,30.7292,30.7855,26000.0
2006-04-20 14:45:00,49.25,49.26,49.14,49.18,25600.0,30.8105,30.8168,30.7417,30.7668,25600.0
2006-04-20 14:50:00,49.16,49.22,49.12,49.18,21400.0,30.7542,30.7918,30.7292,30.7668,21400.0
2006-04-20 14:55:00,49.19,49.19,49.11,49.13,30500.0,30.773,30.773,30.723,30.7355,30500.0
2006-04-20 15:00:00,49.13,49.27,49.12,49.17,45400.0,30.7355,30.8231,30.7292,30.7605,45400.0
2006-04-20 15:05:00,49.18,49.25,49.13,49.23,73600.0,30.7668,30.8105,30.7355,30.798,73600.0
2006-04-20 15:10:00,49.21,49.25,49.18,49.24,32300.0,30.7855,30.8105,30.7668,30.8043,32300.0
2006-04-20 15:15:00,49.23,49.39,49.22,49.25,73600.0,30.798,30.8981,30.7918,30.8105,73600.0
2006-04-20 15:20:00,49.23,49.35,49.2,49.3,62500.0,30.798,30.8731,30.7793,30.8418,62500.0
2006-04-20 15:25:00,49.27,49.42,49.27,49.42,30900.0,30.8231,30.9169,30.8231,30.9169,30900.0
2006-04-20 15:30:00,49.38,49.49,49.37,49.4,57800.0,30.8919,30.9607,30.8856,30.9044,57800.0
2006-04-20 15:35:00,49.39,49.66,49.39,49.63,58700.0,30.8981,31.067,30.8981,31.0483,58700.0
2006-04-20 15:40:00,49.63,49.64,49.43,49.48,66000.0,31.0483,31.0545,30.9232,30.9544,66000.0
2006-04-20 15:45:00,49.46,49.74,49.46,49.74,108000.0,30.9419,31.1171,30.9419,31.1171,108000.0
2006-04-20 15:50:00,49.73,49.8,49.69,49.78,107600.0,31.1108,31.1546,31.0858,31.1421,107600.0
2006-04-20 15:55:00,49.79,49.85,49.61,49.61,105800.0,31.1484,31.1859,31.0358,31.0358,105800.0
2006-04-21 09:30:00,50.6,50.6,50.6,50.6,0.0,31.6551,31.6551,31.6551,31.6551,0.0
2006-04-21 09:35:00,51.11,51.11,51.11,51.11,100.0,31.9741,31.9741,31.9741,31.9741,100.0
2006-04-21 09:40:00,50.37,51.5,50.31,50.87,190600.0,31.5112,32.2181,31.4737,31.824,190600.0
2006-04-21 09:45:00,50.87,51.23,50.84,51.23,99100.0,31.824,32.0492,31.8052,32.0492,99100.0
2006-04-21 09:50:00,51.24,51.42,51.2,51.23,160300.0,32.0555,32.1681,32.0305,32.0492,160300.0
2006-04-21 09:55:00,51.25,51.26,51.15,51.18,70600.0,32.0617,32.068,31.9992,32.0179,70600.0
2006-04-21 10:00:00,51.19,51.2,51.04,51.09,87500.0,32.0242,32.0305,31.9304,31.9616,87500.0
2006-04-21 10:05:00,51.09,51.14,51.0,51.04,44300.0,31.9616,31.9929,31.9053,31.9304,44300.0
2006-04-21 10:10:00,51.03,51.05,50.91,50.93,44800.0,31.9241,31.9366,31.849,31.8615,44800.0
2006-04-21 10:15:00,50.95,50.96,50.78,50.9,61800.0,31.8741,31.8803,31.7677,31.8428,61800.0
2006-04-21 10:20:00,50.9,50.98,50.89,50.92,25200.0,31.8428,31.8928,31.8365,31.8553,25200.0
2006-04-21 10:25:00,50.94,50.94,50.88,50.89,35300.0,31.8678,31.8678,31.8303,31.8365,35300.0
2006-04-21 10:30:00,50.9,50.95,50.89,50.94,33200.0,31.8428,31.8741,31.8365,31.8678,33200.0
2006-04-21 10:35:00,50.94,50.99,50.93,50.93,43500.0,31.8678,31.8991,31.8615,31.8615,43500.0
2006-04-21 10:40:00,50.93,51.0,50.89,50.97,33200.0,31.8615,31.9053,31.8365,31.8866,33200.0
2006-04-21 10:45:00,50.97,51.05,50.97,50.99,66300.0,31.8866,31.9366,31.8866,31.8991,66300.0
2006-04-21 10:50:00,50.99,51.03,50.92,50.98,38400.0,31.8991,31.9241,31.8553,31.8928,38400.0
2006-04-21 10:55:00,51.0,51.0,50.92,50.96,45100.0,31.9053,31.9053,31.8553,31.8803,45100.0
2006-04-21 11:00:00,50.97,51.14,50.96,51.09,30200.0,31.8866,31.9929,31.8803,31.9616,30200.0
2006-04-21 11:05:00,51.11,51.11,50.99,51.03,42800.0,31.9741,31.9741,31.8991,31.9241,42800.0
2006-04-21 11:10:00,51.04,51.04,50.94,50.95,17700.0,31.9304,31.9304,31.8678,31.8741,17700.0
2006-04-21 11:15:00,50.95,50.97,50.89,50.9,22300.0,31.8741,31.8866,31.8365,31.8428,22300.0
2006-04-21 11:20:00,50.89,50.97,50.89,50.96,22200.0,31.8365,31.8866,31.8365,31.8803,22200.0
2006-04-21 11:25:00,50.96,51.02,50.95,50.95,24900.0,31.8803,31.9178,31.8741,31.8741,24900.0
2006-04-21 11:30:00,50.97,51.0,50.97,50.99,17200.0,31.8866,31.9053,31.8866,31.8991,17200.0
2006-04-21 11:35:00,50.98,51.0,50.97,50.98,16200.0,31.8928,31.9053,31.8866,31.8928,16200.0
2006-04-21 11:40:00,50.97,50.99,50.91,50.91,24700.0,31.8866,31.8991,31.849,31.849,24700.0
2006-04-21 11:45:00,50.91,50.97,50.9,50.94,29800.0,31.849,31.8866,31.8428,31.8678,29800.0
2006-04-21 11:50:00,50.95,51.01,50.95,51.01,28600.0,31.8741,31.9116,31.8741,31.9116,28600.0
2006-04-21 11:55:00,51.02,51.05,50.99,51.01,46800.0,31.9178,31.9366,31.8991,31.9116,46800.0
2006-04-21 12:00:00,51.0,51.1,50.99,51.03,48900.0,31.9053,31.9679,31.8991,31.9241,48900.0
2006-04-21 12:05:00,51.05,51.1,51.05,51.1,32000.0,31.9366,31.9679,31.9366,31.9679,32000.0
2006-04-21 12:10:00,51.08,51.09,51.0,51.04,9900.0,31.9554,31.9616,31.9053,31.9304,9900.0
2006-04-21 12:15:00,51.03,51.03,50.92,51.0,21300.0,31.9241,31.9241,31.8553,31.9053,21300.0
2006-04-21 12:20:00,51.0,51.04,51.0,51.01,21000.0,31.9053,31.9304,31.9053,31.9116,21000.0
2006-04-21 12:25:00,51.0,51.03,50.99,51.0,13200.0,31.9053,31.9241,31.8991,31.9053,13200.0
2006-04-21 12:30:00,51.02,51.02,50.97,51.0,16800.0,31.9178,31.9178,31.8866,31.9053,16800.0
2006-04-21 12:35:00,51.01,51.03,51.0,51.02,7400.0,31.9116,31.9241,31.9053,31.9178,7400.0
2006-04-21 12:40:00,51.01,51.03,50.95,50.99,18400.0,31.9116,31.9241,31.8741,31.8991,18400.0
2006-04-21 12:45:00,50.99,51.06,50.98,51.06,25800.0,31.8991,31.9429,31.8928,31.9429,25800.0
2006-04-21 12:50:00,51.09,51.09,51.08,51.09,9500.0,31.9616,31.9616,31.9554,31.9616,9500.0
2006-04-21 12:55:00,51.09,51.17,51.09,51.16,12100.0,31.9616,32.0117,31.9616,32.0054,12100.0
2006-04-21 13:00:00,51.15,51.17,51.07,51.07,17800.0,31.9992,32.0117,31.9491,31.9491,17800.0
2006-04-21 13:05:00,51.07,51.12,51.05,51.11,36700.0,31.9491,31.9804,31.9366,31.9741,36700.0
2006-04-21 13:10:00,51.11,51.11,51.08,51.09,15200.0,31.9741,31.9741,31.9554,31.9616,15200.0
2006-04-21 13:15:00,51.11,51.12,51.07,51.08,19900.0,31.9741,31.9804,31.9491,31.9554,19900.0
2006-04-21 13:20:00,51.07,51.09,51.04,51.09,11900.0,31.9491,31.9616,31.9304,31.9616,11900.0
2006-04-21 13:25:00,51.1,51.15,51.1,51.15,9700.0,31.9679,31.9992,31.9679,31.9992,9700.0
2006-04-21 13:30:00,51.15,51.19,51.13,51.17,21900.0,31.9992,32.0242,31.9867,32.0117,21900.0
2006-04-21 13:35:00,51.17,51.18,51.14,51.15,12800.0,32.0117,32.0179,31.9929,31.9992,12800.0
2006-04-21 13:40:00,51.16,51.18,51.09,51.1,15000.0,32.0054,32.0179,31.9616,31.9679,15000.0
2006-04-21 13:45:00,51.08,51.15,51.07,51.15,18600.0,31.9554,31.9992,31.9491,31.9992,18600.0
2006-04-21 13:50:00,51.15,51.15,51.11,51.13,19800.0,31.9992,31.9992,31.9741,31.9867,19800.0
2006-04-21 13:55:00,51.14,51.15,51.09,51.15,16900.0,31.9929,31.9992,31.9616,31.9992,16900.0
2006-04-21 14:00:00,51.15,51.16,51.03,51.06,17300.0,31.9992,32.0054,31.9241,31.9429,17300.0
2006-04-21 14:05:00,51.05,51.09,51.05,51.08,18800.0,31.9366,31.9616,31.9366,31.9554,18800.0
2006-04-21 14:10:00,51.07,51.07,51.01,51.05,55000.0,31.9491,31.9491,31.9116,31.9366,55000.0
2006-04-21 14:15:00,51.05,51.1,51.03,51.1,24200.0,31.9366,31.9679,31.9241,31.9679,24200.0
2006-04-21 14:20:00,51.1,51.13,51.07,51.07,24200.0,31.9679,31.9867,31.9491,31.9491,24200.0
2006-04-21 14:25:00,51.07,51.1,51.05,51.09,20900.0,31.9491,31.9679,31.9366,31.9616,20900.0
2006-04-21 14:30:00,51.09,51.16,51.08,51.09,26100.0,31.9616,32.0054,31.9554,31.9616,26100.0
2006-04-21 14:35:00,51.08,51.12,51.03,51.12,22500.0,31.9554,31.9804,31.9241,31.9804,22500.0
2006-04-21 14:40:00,51.13,51.13,51.1,51.12,17100.0,31.9867,31.9867,31.9679,31.9804,17100.0
2006-04-21 14:45:00,51.11,51.17,51.09,51.12,20300.0,31.9741,32.0117,31.9616,31.9804,20300.0
2006-04-21 14:50:00,51.14,51.17,51.11,51.17,17100.0,31.9929,32.0117,31.9741,32.0117,17100.0
2006-04-21 14:55:00,51.18,51.25,51.17,51.22,25000.0,32.0179,32.0617,32.0117,32.043,25000.0
2006-04-21 15:00:00,51.24,51.24,51.11,51.16,27700.0,32.0555,32.0555,31.9741,32.0054,27700.0
2006-04-21 15:05:00,51.16,51.18,51.11,51.11,33500.0,32.0054,32.0179,31.9741,31.9741,33500.0
2006-04-21 15:10:00,51.1,51.15,51.1,51.15,21700.0,31.9679,31.9992,31.9679,31.9992,21700.0
2006-04-21 15:15:00,51.16,51.19,51.11,51.18,31500.0,32.0054,32.0242,31.9741,32.0179,31500.0
2006-04-21 15:20:00,51.2,51.25,51.19,51.25,23300.0,32.0305,32.0617,32.0242,32.0617,23300.0
2006-04-21 15:25:00,51.24,51.32,51.23,51.3,39900.0,32.0555,32.1055,32.0492,32.093,39900.0
2006-04-21 15:30:00,51.3,51.3,51.16,51.16,26900.0,32.093,32.093,32.0054,32.0054,26900.0
2006-04-21 15:35:00,51.16,51.18,51.1,51.11,34100.0,32.0054,32.0179,31.9679,31.9741,34100.0
2006-04-21 15:40:00,51.1,51.17,51.08,51.15,32300.0,31.9679,32.0117,31.9554,31.9992,32300.0
2006-04-21 15:45:00,51.16,51.19,51.11,51.19,38200.0,32.0054,32.0242,31.9741,32.0242,38200.0
2006-04-21 15:50:00,51.2,51.24,51.17,51.24,27000.0,32.0305,32.0555,32.0117,32.0555,27000.0
2006-04-21 15:55:00,51.23,51.24,51.17,51.18,25900.0,32.0492,32.0555,32.0117,32.0179,25900.0
2006-04-24 09:30:00,51.21,51.36,51.17,51.28,47400.0,32.0367,32.1305,32.0117,32.0805,47400.0
2006-04-24 09:35:00,51.29,51.37,51.29,51.33,11700.0,32.0868,32.1368,32.0868,32.1118,11700.0
2006-04-24 09:40:00,51.36,51.4,51.29,51.39,51800.0,32.1305,32.1556,32.0868,32.1493,51800.0
2006-04-24 09:45:00,51.39,51.41,51.32,51.33,30400.0,32.1493,32.1618,32.1055,32.1118,30400.0
2006-04-24 09:50:00,51.33,51.42,51.33,51.38,25700.0,32.1118,32.1681,32.1118,32.1431,25700.0
2006-04-24 09:55:00,51.37,51.41,51.35,51.41,30600.0,32.1368,32.1618,32.1243,32.1618,30600.0
2006-04-24 10:00:00,51.41,51.5,51.4,51.47,57900.0,32.1618,32.2181,32.1556,32.1994,57900.0
2006-04-24 10:05:00,51.49,51.72,51.45,51.72,46400.0,32.2119,32.3558,32.1869,32.3558,46400.0
2006-04-24 10:10:00,51.75,52.13,51.72,52.13,103200.0,32.3745,32.6123,32.3558,32.6123,103200.0
2006-04-24 10:15:00,52.1,52.29,52.01,52.24,88200.0,32.5935,32.7124,32.5372,32.6811,88200.0
2006-04-24 10:20:00,52.26,52.33,52.18,52.24,95400.0,32.6936,32.7374,32.6435,32.6811,95400.0
2006-04-24 10:25:00,52.23,52.26,52.16,52.23,30900.0,32.6748,32.6936,32.631,32.6748,30900.0
2006-04-24 10:30:00,52.24,52.39,52.23,52.38,63700.0,32.6811,32.7749,32.6748,32.7687,63700.0
2006-04-24 10:35:00,52.39,52.48,52.36,52.47,54100.0,32.7749,32.8312,32.7561,32.825,54100.0
2006-04-24 10:40:00,52.46,52.61,52.46,52.6,62400.0,32.8187,32.9125,32.8187,32.9063,62400.0
2006-04-24 10:45:00,52.6,52.7,52.47,52.47,68400.0,32.9063,32.9688,32.825,32.825,68400.0
2006-04-24 10:50:00,52.38,52.51,52.38,52.5,79400.0,32.7687,32.85,32.7687,32.8437,79400.0
2006-04-24 10:55:00,52.5,52.54,52.46,52.52,62200.0,32.8437,32.8688,32.8187,32.8562,62200.0
2006-04-24 11:00:00,52.52,52.58,52.5,52.53,52700.0,32.8562,32.8938,32.8437,32.8625,52700.0
2006-04-24 11:05:00,52.53,52.54,52.47,52.47,50400.0,32.8625,32.8688,32.825,32.825,50400.0
2006-04-24 11:10:00,52.47,52.56,52.47,52.51,52500.0,32.825,32.8813,32.825,32.85,52500.0
2006-04-24 11:15:00,52.52,52.61,52.52,52.58,47100.0,32.8562,32.9125,32.8562,32.8938,47100.0
2006-04-24 11:20:00,52.57,52.6,52.56,52.58,27000.0,32.8875,32.9063,32.8813,32.8938,27000.0
2006-04-24 11:25:00,52.59,52.6,52.57,52.58,21800.0,32.9,32.9063,32.8875,32.8938,21800.0
2006-04-24 11:30:00,52.59,52.65,52.58,52.63,66600.0,32.9,32.9376,32.8938,32.9251,66600.0
2006-04-24 11:35:00,52.65,52.74,52.62,52.65,44100.0,32.9376,32.9939,32.9188,32.9376,44100.0
2006-04-24 11:40:00,52.66,52.67,52.61,52.65,23700.0,32.9438,32.9501,32.9125,32.9376,23700.0
2006-04-24 11:45:00,52.64,52.65,52.6,52.61,16500.0,32.9313,32.9376,32.9063,32.9125,16500.0
2006-04-24 11:50:00,52.61,52.62,52.59,52.59,22500.0,32.9125,32.9188,32.9,32.9,22500.0
2006-04-24 11:55:00,52.59,52.6,52.57,52.58,33000.0,32.9,32.9063,32.8875,32.8938,33000.0
2006-04-24 12:00:00,52.59,52.63,52.59,52.62,33600.0,32.9,32.9251,32.9,32.9188,33600.0
2006-04-24 12:05:00,52.62,52.62,52.51,52.52,44700.0,32.9188,32.9188,32.85,32.8562,44700.0
2006-04-24 12:10:00,52.52,52.52,52.45,52.46,17700.0,32.8562,32.8562,32.8124,32.8187,17700.0
2006-04-24 12:15:00,52.46,52.46,52.38,52.4,25600.0,32.8187,32.8187,32.7687,32.7812,25600.0
2006-04-24 12:20:00,52.4,52.4,52.25,52.26,26100.0,32.7812,32.7812,32.6873,32.6936,26100.0
2006-04-24 12:25:00,52.26,52.32,52.22,52.32,25700.0,32.6936,32.7311,32.6686,32.7311,25700.0
2006-04-24 12:30:00,52.31,52.39,52.3,52.35,25100.0,32.7249,32.7749,32.7186,32.7499,25100.0
2006-04-24 12:35:00,52.35,52.45,52.34,52.41,20600.0,32.7499,32.8124,32.7436,32.7874,20600.0
2006-04-24 12:40:00,52.4,52.45,52.34,52.4,39500.0,32.7812,32.8124,32.7436,32.7812,39500.0
2006-04-24 12:45:00,52.4,52.4,52.25,52.27,21200.0,32.7812,32.7812,32.6873,32.6998,21200.0
2006-04-24 12:50:00,52.27,52.42,52.27,52.4,22800.0,32.6998,32.7937,32.6998,32.7812,22800.0
2006-04-24 12:55:00,52.4,52.46,52.39,52.45,20900.0,32.7812,32.8187,32.7749,32.8124,20900.0
2006-04-24 13:00:00,52.44,52.45,52.38,52.39,30300.0,32.8062,32.8124,32.7687,32.7749,30300.0
2006-04-24 13:05:00,52.37,52.43,52.34,52.39,17500.0,32.7624,32.7999,32.7436,32.7749,17500.0
2006-04-24 13:10:00,52.41,52.41,52.3,52.3,21000.0,32.7874,32.7874,32.7186,32.7186,21000.0
2006-04-24 13:15:00,52.3,52.34,52.3,52.32,8000.0,32.7186,32.7436,32.7186,32.7311,8000.0
2006-04-24 13:20:00,52.32,52.35,52.32,52.35,6000.0,32.7311,32.7499,32.7311,32.7499,6000.0
2006-04-24 13:25:00,52.35,52.35,52.3,52.35,19500.0,32.7499,32.7499,32.7186,32.7499,19500.0
2006-04-24 13:30:00,52.36,52.4,52.34,52.36,15300.0,32.7561,32.7812,32.7436,32.7561,15300.0
2006-04-24 13:35:00,52.35,52.36,52.32,52.33,10100.0,32.7499,32.7561,32.7311,32.7374,10100.0
2006-04-24 13:40:00,52.34,52.41,52.32,52.37,11600.0,32.7436,32.7874,32.7311,32.7624,11600.0
2006-04-24 13:45:00,52.38,52.39,52.32,52.34,10700.0,32.7687,32.7749,32.7311,32.7436,10700.0
2006-04-24 13:50:00,52.34,52.39,52.33,52.37,15100.0,32.7436,32.7749,32.7374,32.7624,15100.0
2006-04-24 13:55:00,52.38,52.4,52.31,52.34,29500.0,32.7687,32.7812,32.7249,32.7436,29500.0
2006-04-24 14:00:00,52.34,52.45,52.34,52.43,18400.0,32.7436,32.8124,32.7436,32.7999,18400.0
2006-04-24 14:05:00,52.43,52.45,52.35,52.38,23700.0,32.7999,32.8124,32.7499,32.7687,23700.0
2006-04-24 14:10:00,52.38,52.41,52.38,52.38,12300.0,32.7687,32.7874,32.7687,32.7687,12300.0
2006-04-24 14:15:00,52.38,52.46,52.35,52.46,13100.0,32.7687,32.8187,32.7499,32.8187,13100.0
2006-04-24 14:20:00,52.44,52.5,52.42,52.46,22200.0,32.8062,32.8437,32.7937,32.8187,22200.0
2006-04-24 14:25:00,52.46,52.49,52.38,52.4,30400.0,32.8187,32.8375,32.7687,32.7812,30400.0
2006-04-24 14:30:00,52.4,52.43,52.38,52.41,30200.0,32.7812,32.7999,32.7687,32.7874,30200.0
2006-04-24 14:35:00,52.42,52.47,52.41,52.45,24600.0,32.7937,32.825,32.7874,32.8124,24600.0
2006-04-24 14:40:00,52.45,52.55,52.45,52.54,22700.0,32.8124,32.875,32.8124,32.8688,22700.0
2006-04-24 14:45:00,52.53,52.64,52.52,52.62,27100.0,32.8625,32.9313,32.8562,32.9188,27100.0
2006-04-24 14:50:00,52.63,52.7,52.6,52.65,49500.0,32.9251,32.9688,32.9063,32.9376,49500.0
2006-04-24 14:55:00,52.64,52.7,52.56,52.59,30300.0,32.9313,32.9688,32.8813,32.9,30300.0
2006-04-24 15:00:00,52.59,52.65,52.56,52.56,36600.0,32.9,32.9376,32.8813,32.8813,36600.0
2006-04-24 15:05:00,52.57,52.59,52.53,52.57,22700.0,32.8875,32.9,32.8625,32.8875,22700.0
2006-04-24 15:10:00,52.57,52.65,52.57,52.65,25400.0,32.8875,32.9376,32.8875,32.9376,25400.0
2006-04-24 15:15:00,52.64,52.76,52.64,52.76,41100.0,32.9313,33.0064,32.9313,33.0064,41100.0
2006-04-24 15:20:00,52.77,52.85,52.75,52.81,92300.0,33.0126,33.0627,33.0001,33.0377,92300.0
2006-04-24 15:25:00,52.84,52.89,52.8,52.83,47100.0,33.0564,33.0877,33.0314,33.0502,47100.0
2006-04-24 15:30:00,52.84,52.95,52.83,52.89,47800.0,33.0564,33.1252,33.0502,33.0877,47800.0
2006-04-24 15:35:00,52.89,52.93,52.85,52.86,46900.0,33.0877,33.1127,33.0627,33.0689,46900.0
2006-04-24 15:40:00,52.86,52.86,52.72,52.72,56700.0,33.0689,33.0689,32.9814,32.9814,56700.0
2006-04-24 15:45:00,52.72,52.78,52.63,52.63,51300.0,32.9814,33.0189,32.9251,32.9251,51300.0
2006-04-24 15:50:00,52.63,52.74,52.41,52.42,40300.0,32.9251,32.9939,32.7874,32.7937,40300.0
2006-04-24 15:55:00,52.41,52.48,52.41,52.45,86900.0,32.7874,32.8312,32.7874,32.8124,86900.0
2006-04-25 09:30:00,52.8,52.8,52.75,52.75,37000.0,33.0314,33.0314,33.0001,33.0001,37000.0
2006-04-25 09:35:00,52.72,52.85,52.55,52.76,24500.0,32.9814,33.0627,32.875,33.0064,24500.0
2006-04-25 09:40:00,52.76,52.8,52.67,52.71,20600.0,33.0064,33.0314,32.9501,32.9751,20600.0
2006-04-25 09:45:00,52.71,52.74,52.7,52.7,20200.0,32.9751,32.9939,32.9688,32.9688,20200.0
2006-04-25 09:50:00,52.71,52.87,52.71,52.76,12100.0,32.9751,33.0752,32.9751,33.0064,12100.0
2006-04-25 09:55:00,52.75,52.89,52.75,52.88,16200.0,33.0001,33.0877,33.0001,33.0815,16200.0
2006-04-25 10:00:00,52.89,52.9,52.7,52.7,32900.0,33.0877,33.094,32.9688,32.9688,32900.0
2006-04-25 10:05:00,52.7,52.79,52.69,52.73,28300.0,32.9688,33.0251,32.9626,32.9876,28300.0
2006-04-25 10:10:00,52.75,52.76,52.7,52.71,31600.0,33.0001,33.0064,32.9688,32.9751,31600.0
2006-04-25 10:15:00,52.71,52.75,52.69,52.71,22000.0,32.9751,33.0001,32.9626,32.9751,22000.0
2006-04-25 10:20:00,52.71,52.73,52.67,52.67,62900.0,32.9751,32.9876,32.9501,32.9501,62900.0
2006-04-25 10:25:00,52.68,52.68,52.65,52.67,30400.0,32.9563,32.9563,32.9376,32.9501,30400.0
2006-04-25 10:30:00,52.67,52.69,52.62,52.69,25100.0,32.9501,32.9626,32.9188,32.9626,25100.0
2006-04-25 10:35:00,52.68,52.73,52.67,52.67,14500.0,32.9563,32.9876,32.9501,32.9501,14500.0
2006-04-25 10:40:00,52.67,52.68,52.64,52.66,16000.0,32.9501,32.9563,32.9313,32.9438,16000.0
2006-04-25 10:45:00,52.65,52.8,52.64,52.8,20500.0,32.9376,33.0314,32.9313,33.0314,20500.0
2006-04-25 10:50:00,52.78,52.88,52.75,52.86,23200.0,33.0189,33.0815,33.0001,33.0689,23200.0
2006-04-25 10:55:00,52.85,52.9,52.85,52.85,17000.0,33.0627,33.094,33.0627,33.0627,17000.0
2006-04-25 11:00:00,52.85,52.86,52.83,52.83,19000.0,33.0627,33.0689,33.0502,33.0502,19000.0
2006-04-25 11:05:00,52.83,52.83,52.78,52.78,15000.0,33.0502,33.0502,33.0189,33.0189,15000.0
2006-04-25 11:10:00,52.78,52.78,52.7,52.7,15400.0,33.0189,33.0189,32.9688,32.9688,15400.0
2006-04-25 11:15:00,52.7,52.71,52.7,52.7,7700.0,32.9688,32.9751,32.9688,32.9688,7700.0
2006-04-25 11:20:00,52.7,52.78,52.7,52.72,25400.0,32.9688,33.0189,32.9688,32.9814,25400.0
2006-04-25 11:25:00,52.71,52.8,52.71,52.73,19000.0,32.9751,33.0314,32.9751,32.9876,19000.0
2006-04-25 11:30:00,52.73,52.77,52.71,52.74,19000.0,32.9876,33.0126,32.9751,32.9939,19000.0
2006-04-25 11:35:00,52.75,52.75,52.67,52.67,22100.0,33.0001,33.0001,32.9501,32.9501,22100.0
2006-04-25 11:40:00,52.66,52.71,52.65,52.67,22000.0,32.9438,32.9751,32.9376,32.9501,22000.0
2006-04-25 11:45:00,52.67,52.68,52.65,52.65,13600.0,32.9501,32.9563,32.9376,32.9376,13600.0
2006-04-25 11:50:00,52.65,52.68,52.6,52.67,15200.0,32.9376,32.9563,32.9063,32.9501,15200.0
2006-04-25 11:55:00,52.67,52.7,52.65,52.65,12100.0,32.9501,32.9688,32.9376,32.9376,12100.0
2006-04-25 12:00:00,52.67,52.73,52.64,52.66,27800.0,32.9501,32.9876,32.9313,32.9438,27800.0
2006-04-25 12:05:00,52.66,52.66,52.56,52.56,14100.0,32.9438,32.9438,32.8813,32.8813,14100.0
2006-04-25 12:10:00,52.55,52.55,52.49,52.51,14300.0,32.875,32.875,32.8375,32.85,14300.0
2006-04-25 12:15:00,52.51,52.51,52.41,52.42,21700.0,32.85,32.85,32.7874,32.7937,21700.0
2006-04-25 12:20:00,52.42,52.46,52.37,52.38,19300.0,32.7937,32.8187,32.7624,32.7687,19300.0
2006-04-25 12:25:00,52.37,52.5,52.36,52.5,37200.0,32.7624,32.8437,32.7561,32.8437,37200.0
2006-04-25 12:30:00,52.5,52.58,52.47,52.47,19500.0,32.8437,32.8938,32.825,32.825,19500.0
2006-04-25 12:35:00,52.47,52.55,52.47,52.52,22000.0,32.825,32.875,32.825,32.8562,22000.0
2006-04-25 12:40:00,52.52,52.59,52.52,52.58,19900.0,32.8562,32.9,32.8562,32.8938,19900.0
2006-04-25 12:45:00,52.58,52.62,52.58,52.62,8500.0,32.8938,32.9188,32.8938,32.9188,8500.0
2006-04-25 12:50:00,52.62,52.67,52.6,52.6,18500.0,32.9188,32.9501,32.9063,32.9063,18500.0
2006-04-25 12:55:00,52.6,52.61,52.51,52.51,16900.0,32.9063,32.9125,32.85,32.85,16900.0
2006-04-25 13:00:00,52.52,52.56,52.52,52.53,26500.0,32.8562,32.8813,32.8562,32.8625,26500.0
2006-04-25 13:05:00,52.54,52.61,52.51,52.6,18000.0,32.8688,32.9125,32.85,32.9063,18000.0
2006-04-25 13:10:00,52.61,52.61,52.51,52.54,15100.0,32.9125,32.9125,32.85,32.8688,15100.0
2006-04-25 13:15:00,52.55,52.6,52.54,52.6,6500.0,32.875,32.9063,32.8688,32.9063,6500.0
2006-04-25 13:20:00,52.59,52.63,52.59,52.63,14200.0,32.9,32.9251,32.9,32.9251,14200.0
2006-04-25 13:25:00,52.62,52.62,52.45,52.48,43000.0,32.9188,32.9188,32.8124,32.8312,43000.0
2006-04-25 13:30:00,52.48,52.68,52.48,52.66,27300.0,32.8312,32.9563,32.8312,32.9438,27300.0
2006-04-25 13:35:00,52.68,52.68,52.61,52.61,14500.0,32.9563,32.9563,32.9125,32.9125,14500.0
2006-04-25 13:40:00,52.61,52.61,52.48,52.49,9900.0,32.9125,32.9125,32.8312,32.8375,9900.0
2006-04-25 13:45:00,52.49,52.52,52.48,52.49,16000.0,32.8375,32.8562,32.8312,32.8375,16000.0
2006-04-25 13:50:00,52.51,52.52,52.45,52.45,13800.0,32.85,32.8562,32.8124,32.8124,13800.0
2006-04-25 13:55:00,52.45,52.46,52.4,52.42,22200.0,32.8124,32.8187,32.7812,32.7937,22200.0
2006-04-25 14:00:00,52.42,52.42,52.32,52.35,19700.0,32.7937,32.7937,32.7311,32.7499,19700.0
2006-04-25 14:05:00,52.33,52.35,52.31,52.32,22300.0,32.7374,32.7499,32.7249,32.7311,22300.0
2006-04-25 14:10:00,52.32,52.39,52.3,52.36,21000.0,32.7311,32.7749,32.7186,32.7561,21000.0
2006-04-25 14:15:00,52.34,52.34,52.26,52.31,23100.0,32.7436,32.7436,32.6936,32.7249,23100.0
2006-04-25 14:20:00,52.3,52.35,52.25,52.35,21200.0,32.7186,32.7499,32.6873,32.7499,21200.0
2006-04-25 14:25:00,52.34,52.39,52.32,52.33,16300.0,32.7436,32.7749,32.7311,32.7374,16300.0
2006-04-25 14:30:00,52.33,52.33,52.21,52.28,28300.0,32.7374,32.7374,32.6623,32.7061,28300.0
2006-04-25 14:35:00,52.28,52.29,52.19,52.21,25200.0,32.7061,32.7124,32.6498,32.6623,25200.0
2006-04-25 14:40:00,52.21,52.25,52.21,52.23,14200.0,32.6623,32.6873,32.6623,32.6748,14200.0
2006-04-25 14:45:00,52.23,52.26,52.2,52.21,24900.0,32.6748,32.6936,32.656,32.6623,24900.0
2006-04-25 14:50:00,52.2,52.22,52.16,52.16,24800.0,32.656,32.6686,32.631,32.631,24800.0
2006-04-25 14:55:00,52.18,52.19,52.11,52.14,22200.0,32.6435,32.6498,32.5997,32.6185,22200.0
2006-04-25 15:00:00,52.15,52.16,52.1,52.16,16400.0,32.6248,32.631,32.5935,32.631,16400.0
2006-04-25 15:05:00,52.16,52.2,52.15,52.2,20300.0,32.631,32.656,32.6248,32.656,20300.0
2006-04-25 15:10:00,52.2,52.2,52.12,52.12,17300.0,32.656,32.656,32.606,32.606,17300.0
2006-04-25 15:15:00,52.12,52.22,52.12,52.22,21500.0,32.606,32.6686,32.606,32.6686,21500.0
2006-04-25 15:20:00,52.22,52.35,52.18,52.34,33300.0,32.6686,32.7499,32.6435,32.7436,33300.0
2006-04-25 15:25:00,52.33,52.35,52.18,52.27,23600.0,32.7374,32.7499,32.6435,32.6998,23600.0
2006-04-25 15:30:00,52.27,52.4,52.18,52.4,17300.0,32.6998,32.7812,32.6435,32.7812,17300.0
2006-04-25 15:35:00,52.38,52.42,52.38,52.39,21800.0,32.7687,32.7937,32.7687,32.7749,21800.0
2006-04-25 15:40:00,52.39,52.39,52.37,52.37,12700.0,32.7749,32.7749,32.7624,32.7624,12700.0
2006-04-25 15:45:00,52.36,52.38,52.29,52.29,21700.0,32.7561,32.7687,32.7124,32.7124,21700.0
2006-04-25 15:50:00,52.29,52.3,52.24,52.25,25700.0,32.7124,32.7186,32.6811,32.6873,25700.0
2006-04-25 15:55:00,52.25,52.35,52.24,52.33,52300.0,32.6873,32.7499,32.6811,32.7374,52300.0
2006-04-26 09:30:00,53.0,53.0,52.94,52.98,68700.0,33.1565,33.1565,33.119,33.144,68700.0
2006-04-26 09:35:00,52.95,53.25,52.94,53.22,36200.0,33.1252,33.3129,33.119,33.2942,36200.0
2006-04-26 09:40:00,53.22,53.22,53.1,53.11,30000.0,33.2942,33.2942,33.2191,33.2253,30000.0
2006-04-26 09:45:00,53.11,53.18,53.08,53.15,19900.0,33.2253,33.2691,33.2066,33.2504,19900.0
2006-04-26 09:50:00,53.14,53.19,53.12,53.19,24300.0,33.2441,33.2754,33.2316,33.2754,24300.0
2006-04-26 09:55:00,53.2,53.25,53.18,53.18,31300.0,33.2816,33.3129,33.2691,33.2691,31300.0
2006-04-26 10:00:00,53.16,53.18,53.12,53.16,43600.0,33.2566,33.2691,33.2316,33.2566,43600.0
2006-04-26 10:05:00,53.15,53.3,53.13,53.28,44700.0,33.2504,33.3442,33.2379,33.3317,44700.0
2006-04-26 10:10:00,53.28,53.4,53.24,53.36,57100.0,33.3317,33.4068,33.3067,33.3817,57100.0
2006-04-26 10:15:00,53.38,53.56,53.36,53.53,54100.0,33.3942,33.5069,33.3817,33.4881,54100.0
2006-04-26 10:20:00,53.54,53.55,53.36,53.5,32900.0,33.4943,33.5006,33.3817,33.4693,32900.0
2006-04-26 10:25:00,53.45,53.52,53.42,53.45,38300.0,33.438,33.4818,33.4193,33.438,38300.0
2006-04-26 10:30:00,53.46,53.53,53.43,53.52,14900.0,33.4443,33.4881,33.4255,33.4818,14900.0
2006-04-26 10:35:00,53.52,53.7,53.52,53.68,65900.0,33.4818,33.5944,33.4818,33.5819,65900.0
2006-04-26 10:40:00,53.69,53.69,53.52,53.53,20200.0,33.5882,33.5882,33.4818,33.4881,20200.0
2006-04-26 10:45:00,53.54,53.58,53.45,53.47,18000.0,33.4943,33.5194,33.438,33.4506,18000.0
2006-04-26 10:50:00,53.49,53.49,53.29,53.3,17100.0,33.4631,33.4631,33.3379,33.3442,17100.0
2006-04-26 10:55:00,53.29,53.31,53.23,53.23,18000.0,33.3379,33.3505,33.3004,33.3004,18000.0
2006-04-26 11:00:00,53.24,53.35,53.22,53.26,14800.0,33.3067,33.3755,33.2942,33.3192,14800.0
2006-04-26 11:05:00,53.27,53.34,53.18,53.32,15000.0,33.3254,33.3692,33.2691,33.3567,15000.0
2006-04-26 11:10:00,53.32,53.38,53.31,53.37,14700.0,33.3567,33.3942,33.3505,33.388,14700.0
2006-04-26 11:15:00,53.37,53.42,53.35,53.35,9100.0,33.388,33.4193,33.3755,33.3755,9100.0
2006-04-26 11:20:00,53.35,53.35,53.3,53.32,10000.0,33.3755,33.3755,33.3442,33.3567,10000.0
2006-04-26 11:25:00,53.31,53.34,53.24,53.28,17400.0,33.3505,33.3692,33.3067,33.3317,17400.0
2006-04-26 11:30:00,53.28,53.31,53.23,53.27,20400.0,33.3317,33.3505,33.3004,33.3254,20400.0
2006-04-26 11:35:00,53.28,53.33,53.26,53.32,27300.0,33.3317,33.363,33.3192,33.3567,27300.0
2006-04-26 11:40:00,53.32,53.35,53.32,53.34,8600.0,33.3567,33.3755,33.3567,33.3692,8600.0
2006-04-26 11:45:00,53.34,53.35,53.31,53.31,15700.0,33.3692,33.3755,33.3505,33.3505,15700.0
2006-04-26 11:50:00,53.32,53.32,53.17,53.24,19700.0,33.3567,33.3567,33.2629,33.3067,19700.0
2006-04-26 11:55:00,53.25,53.28,53.23,53.27,5600.0,33.3129,33.3317,33.3004,33.3254,5600.0
2006-04-26 12:00:00,53.26,53.26,53.15,53.19,10400.0,33.3192,33.3192,33.2504,33.2754,10400.0
2006-04-26 12:05:00,53.18,53.26,53.17,53.17,15600.0,33.2691,33.3192,33.2629,33.2629,15600.0
2006-04-26 12:10:00,53.18,53.28,53.18,53.28,10700.0,33.2691,33.3317,33.2691,33.3317,10700.0
2006-04-26 12:15:00,53.24,53.3,53.19,53.27,8800.0,33.3067,33.3442,33.2754,33.3254,8800.0
2006-04-26 12:20:00,53.27,53.35,53.25,53.33,13000.0,33.3254,33.3755,33.3129,33.363,13000.0
2006-04-26 12:25:00,53.31,53.35,53.3,53.34,13200.0,33.3505,33.3755,33.3442,33.3692,13200.0
2006-04-26 12:30:00,53.33,53.34,53.3,53.34,12700.0,33.363,33.3692,33.3442,33.3692,12700.0
2006-04-26 12:35:00,53.34,53.35,53.3,53.33,16000.0,33.3692,33.3755,33.3442,33.363,16000.0
2006-04-26 12:40:00,53.33,53.33,53.29,53.3,7500.0,33.363,33.363,33.3379,33.3442,7500.0
2006-04-26 12:45:00,53.31,53.31,53.28,53.29,36200.0,33.3505,33.3505,33.3317,33.3379,36200.0
2006-04-26 12:50:00,53.29,53.31,53.28,53.28,6200.0,33.3379,33.3505,33.3317,33.3317,6200.0
2006-04-26 12:55:00,53.28,53.31,53.28,53.3,7500.0,33.3317,33.3505,33.3317,33.3442,7500.0
2006-04-26 13:00:00,53.29,53.32,53.23,53.23,21800.0,33.3379,33.3567,33.3004,33.3004,21800.0
2006-04-26 13:05:00,53.23,53.25,53.2,53.23,35000.0,33.3004,33.3129,33.2816,33.3004,35000.0
2006-04-26 13:10:00,53.23,53.32,53.23,53.32,16000.0,33.3004,33.3567,33.3004,33.3567,16000.0
2006-04-26 13:15:00,53.32,53.33,53.28,53.31,9100.0,33.3567,33.363,33.3317,33.3505,9100.0
2006-04-26 13:20:00,53.32,53.34,53.3,53.33,7600.0,33.3567,33.3692,33.3442,33.363,7600.0
2006-04-26 13:25:00,53.33,53.33,53.28,53.3,10500.0,33.363,33.363,33.3317,33.3442,10500.0
2006-04-26 13:30:00,53.3,53.32,53.26,53.32,11800.0,33.3442,33.3567,33.3192,33.3567,11800.0
2006-04-26 13:35:00,53.29,53.3,53.26,53.26,10400.0,33.3379,33.3442,33.3192,33.3192,10400.0
2006-04-26 13:40:00,53.26,53.34,53.25,53.34,13200.0,33.3192,33.3692,33.3129,33.3692,13200.0
2006-04-26 13:45:00,53.32,53.32,53.26,53.28,7900.0,33.3567,33.3567,33.3192,33.3317,7900.0
2006-04-26 13:50:00,53.28,53.3,53.27,53.28,9400.0,33.3317,33.3442,33.3254,33.3317,9400.0
2006-04-26 13:55:00,53.3,53.33,53.29,53.33,6100.0,33.3442,33.363,33.3379,33.363,6100.0
2006-04-26 14:00:00,53.33,53.34,53.26,53.26,12400.0,33.363,33.3692,33.3192,33.3192,12400.0
2006-04-26 14:05:00,53.25,53.27,53.22,53.22,12000.0,33.3129,33.3254,33.2942,33.2942,12000.0
2006-04-26 14:10:00,53.23,53.32,53.23,53.32,9400.0,33.3004,33.3567,33.3004,33.3567,9400.0
2006-04-26 14:15:00,53.32,53.34,53.28,53.28,15700.0,33.3567,33.3692,33.3317,33.3317,15700.0
2006-04-26 14:20:00,53.27,53.32,53.25,53.32,15400.0,33.3254,33.3567,33.3129,33.3567,15400.0
2006-04-26 14:25:00,53.33,53.38,53.32,53.38,16500.0,33.363,33.3942,33.3567,33.3942,16500.0
2006-04-26 14:30:00,53.37,53.44,53.37,53.42,26900.0,33.388,33.4318,33.388,33.4193,26900.0
2006-04-26 14:35:00,53.42,53.45,53.37,53.37,29400.0,33.4193,33.438,33.388,33.388,29400.0
2006-04-26 14:40:00,53.37,53.37,53.34,53.34,5600.0,33.388,33.388,33.3692,33.3692,5600.0
2006-04-26 14:45:00,53.33,53.35,53.31,53.32,6200.0,33.363,33.3755,33.3505,33.3567,6200.0
2006-04-26 14:50:00,53.33,53.33,53.23,53.26,18200.0,33.363,33.363,33.3004,33.3192,18200.0
2006-04-26 14:55:00,53.26,53.4,53.26,53.4,14100.0,33.3192,33.4068,33.3192,33.4068,14100.0
2006-04-26 15:00:00,53.4,53.42,53.32,53.33,22100.0,33.4068,33.4193,33.3567,33.363,22100.0
2006-04-26 15:05:00,53.34,53.44,53.34,53.41,32500.0,33.3692,33.4318,33.3692,33.413,32500.0
2006-04-26 15:10:00,53.41,53.44,53.4,53.42,22500.0,33.413,33.4318,33.4068,33.4193,22500.0
2006-04-26 15:15:00,53.42,53.44,53.36,53.39,22300.0,33.4193,33.4318,33.3817,33.4005,22300.0
2006-04-26 15:20:00,53.41,53.54,53.38,53.53,50400.0,33.413,33.4943,33.3942,33.4881,50400.0
2006-04-26 15:25:00,53.53,53.58,53.52,53.54,37300.0,33.4881,33.5194,33.4818,33.4943,37300.0
2006-04-26 15:30:00,53.54,53.55,53.49,53.5,25700.0,33.4943,33.5006,33.4631,33.4693,25700.0
2006-04-26 15:35:00,53.51,53.54,53.47,53.49,26000.0,33.4756,33.4943,33.4506,33.4631,26000.0
2006-04-26 15:40:00,53.48,53.54,53.46,53.53,24500.0,33.4568,33.4943,33.4443,33.4881,24500.0
2006-04-26 15:45:00,53.54,53.56,53.5,53.54,26400.0,33.4943,33.5069,33.4693,33.4943,26400.0
2006-04-26 15:50:00,53.55,53.55,53.5,53.52,33900.0,33.5006,33.5006,33.4693,33.4818,33900.0
2006-04-26 15:55:00,53.51,53.57,53.51,53.55,52000.0,33.4756,33.5131,33.4756,33.5006,52000.0
2006-04-27 09:30:00,53.65,53.65,53.41,53.55,50300.0,33.5632,33.5632,33.413,33.5006,50300.0
2006-04-27 09:35:00,53.54,53.64,53.47,53.54,12900.0,33.4943,33.5569,33.4506,33.4943,12900.0
2006-04-27 09:40:00,53.54,53.55,53.46,53.5,18200.0,33.4943,33.5006,33.4443,33.4693,18200.0
2006-04-27 09:45:00,53.5,53.55,53.49,53.52,30000.0,33.4693,33.5006,33.4631,33.4818,30000.0
2006-04-27 09:50:00,53.54,53.57,53.46,53.47,27000.0,33.4943,33.5131,33.4443,33.4506,27000.0
2006-04-27 09:55:00,53.46,53.53,53.45,53.51,25100.0,33.4443,33.4881,33.438,33.4756,25100.0
2006-04-27 10:00:00,53.51,53.61,53.51,53.56,22300.0,33.4756,33.5381,33.4756,33.5069,22300.0
2006-04-27 10:05:00,53.54,53.61,53.47,53.6,18300.0,33.4943,33.5381,33.4506,33.5319,18300.0
2006-04-27 10:10:00,53.6,53.62,53.53,53.56,20800.0,33.5319,33.5444,33.4881,33.5069,20800.0
2006-04-27 10:15:00,53.56,53.65,53.53,53.53,13100.0,33.5069,33.5632,33.4881,33.4881,13100.0
2006-04-27 10:20:00,53.56,53.56,53.47,53.54,11700.0,33.5069,33.5069,33.4506,33.4943,11700.0
2006-04-27 10:25:00,53.53,53.55,53.5,53.5,17100.0,33.4881,33.5006,33.4693,33.4693,17100.0
2006-04-27 10:30:00,53.5,53.61,53.49,53.51,16600.0,33.4693,33.5381,33.4631,33.4756,16600.0
2006-04-27 10:35:00,53.5,53.57,53.49,53.55,15400.0,33.4693,33.5131,33.4631,33.5006,15400.0
2006-04-27 10:40:00,53.54,53.57,53.52,53.53,12900.0,33.4943,33.5131,33.4818,33.4881,12900.0
2006-04-27 10:45:00,53.53,53.55,53.47,53.53,15700.0,33.4881,33.5006,33.4506,33.4881,15700.0
2006-04-27 10:50:00,53.53,53.54,53.47,53.49,9800.0,33.4881,33.4943,33.4506,33.4631,9800.0
2006-04-27 10:55:00,53.49,53.49,53.4,53.48,35500.0,33.4631,33.4631,33.4068,33.4568,35500.0
2006-04-27 11:00:00,53.49,53.49,53.41,53.49,9200.0,33.4631,33.4631,33.413,33.4631,9200.0
2006-04-27 11:05:00,53.49,53.55,53.49,53.55,17300.0,33.4631,33.5006,33.4631,33.5006,17300.0
2006-04-27 11:10:00,53.55,53.55,53.53,53.55,17000.0,33.5006,33.5006,33.4881,33.5006,17000.0
2006-04-27 11:15:00,53.54,53.55,53.49,53.49,11300.0,33.4943,33.5006,33.4631,33.4631,11300.0
2006-04-27 11:20:00,53.5,53.59,53.47,53.59,9700.0,33.4693,33.5256,33.4506,33.5256,9700.0
2006-04-27 11:25:00,53.59,53.59,53.54,53.54,7700.0,33.5256,33.5256,33.4943,33.4943,7700.0
2006-04-27 11:30:00,53.54,53.56,53.5,53.52,9800.0,33.4943,33.5069,33.4693,33.4818,9800.0
2006-04-27 11:35:00,53.53,53.6,53.52,53.57,12400.0,33.4881,33.5319,33.4818,33.5131,12400.0
2006-04-27 11:40:00,53.58,53.59,53.55,53.56,5000.0,33.5194,33.5256,33.5006,33.5069,5000.0
2006-04-27 11:45:00,53.54,53.62,53.54,53.6,10700.0,33.4943,33.5444,33.4943,33.5319,10700.0
2006-04-27 11:50:00,53.6,53.64,53.57,53.63,12000.0,33.5319,33.5569,33.5131,33.5506,12000.0
2006-04-27 11:55:00,53.63,53.63,53.57,53.59,21500.0,33.5506,33.5506,33.5131,33.5256,21500.0
2006-04-27 12:00:00,53.59,53.65,53.59,53.65,13600.0,33.5256,33.5632,33.5256,33.5632,13600.0
2006-04-27 12:05:00,53.65,53.65,53.59,53.59,8500.0,33.5632,33.5632,33.5256,33.5256,8500.0
2006-04-27 12:10:00,53.58,53.62,53.57,53.57,6500.0,33.5194,33.5444,33.5131,33.5131,6500.0
2006-04-27 12:15:00,53.57,53.63,53.54,53.61,67700.0,33.5131,33.5506,33.4943,33.5381,67700.0
2006-04-27 12:20:00,53.61,53.66,53.6,53.64,19400.0,33.5381,33.5694,33.5319,33.5569,19400.0
2006-04-27 12:25:00,53.65,53.67,53.64,53.66,5600.0,33.5632,33.5757,33.5569,33.5694,5600.0
2006-04-27 12:30:00,53.65,53.66,53.63,53.64,12500.0,33.5632,33.5694,33.5506,33.5569,12500.0
2006-04-27 12:35:00,53.63,53.63,53.59,53.6,8300.0,33.5506,33.5506,33.5256,33.5319,8300.0
2006-04-27 12:40:00,53.6,53.61,53.58,53.61,6100.0,33.5319,33.5381,33.5194,33.5381,6100.0
2006-04-27 12:45:00,53.62,53.63,53.59,53.62,4200.0,33.5444,33.5506,33.5256,33.5444,4200.0
2006-04-27 12:50:00,53.62,53.66,53.62,53.66,11800.0,33.5444,33.5694,33.5444,33.5694,11800.0
2006-04-27 12:55:00,53.66,53.67,53.63,53.65,24200.0,33.5694,33.5757,33.5506,33.5632,24200.0
2006-04-27 13:00:00,53.65,53.66,53.64,53.64,8500.0,33.5632,33.5694,33.5569,33.5569,8500.0
2006-04-27 13:05:00,53.63,53.63,53.56,53.61,8700.0,33.5506,33.5506,33.5069,33.5381,8700.0
2006-04-27 13:10:00,53.63,53.64,53.57,53.64,6600.0,33.5506,33.5569,33.5131,33.5569,6600.0
2006-04-27 13:15:00,53.64,53.66,53.6,53.6,9800.0,33.5569,33.5694,33.5319,33.5319,9800.0
2006-04-27 13:20:00,53.6,53.63,53.59,53.63,7700.0,33.5319,33.5506,33.5256,33.5506,7700.0
2006-04-27 13:25:00,53.6,53.64,53.6,53.64,8500.0,33.5319,33.5569,33.5319,33.5569,8500.0
2006-04-27 13:30:00,53.63,53.67,53.63,53.66,13600.0,33.5506,33.5757,33.5506,33.5694,13600.0
2006-04-27 13:35:00,53.67,53.67,53.62,53.65,10500.0,33.5757,33.5757,33.5444,33.5632,10500.0
2006-04-27 13:40:00,53.66,53.66,53.63,53.66,16800.0,33.5694,33.5694,33.5506,33.5694,16800.0
2006-04-27 13:45:00,53.65,53.69,53.64,53.64,25500.0,33.5632,33.5882,33.5569,33.5569,25500.0
2006-04-27 13:50:00,53.61,53.7,53.61,53.65,11600.0,33.5381,33.5944,33.5381,33.5632,11600.0
2006-04-27 13:55:00,53.65,53.69,53.65,53.69,5800.0,33.5632,33.5882,33.5632,33.5882,5800.0
2006-04-27 14:00:00,53.68,53.69,53.66,53.67,4300.0,33.5819,33.5882,33.5694,33.5757,4300.0
2006-04-27 14:05:00,53.66,53.69,53.64,53.68,11200.0,33.5694,33.5882,33.5569,33.5819,11200.0
2006-04-27 14:10:00,53.67,53.68,53.56,53.6,27500.0,33.5757,33.5819,33.5069,33.5319,27500.0
2006-04-27 14:15:00,53.57,53.58,53.52,53.53,4700.0,33.5131,33.5194,33.4818,33.4881,4700.0
2006-04-27 14:20:00,53.53,53.57,53.51,53.54,11700.0,33.4881,33.5131,33.4756,33.4943,11700.0
2006-04-27 14:25:00,53.56,53.56,53.52,53.56,10600.0,33.5069,33.5069,33.4818,33.5069,10600.0
2006-04-27 14:30:00,53.55,53.55,53.52,53.53,10400.0,33.5006,33.5006,33.4818,33.4881,10400.0
2006-04-27 14:35:00,53.54,53.6,53.54,53.6,14500.0,33.4943,33.5319,33.4943,33.5319,14500.0
2006-04-27 14:40:00,53.6,53.63,53.59,53.62,8100.0,33.5319,33.5506,33.5256,33.5444,8100.0
2006-04-27 14:45:00,53.63,53.66,53.61,53.62,13200.0,33.5506,33.5694,33.5381,33.5444,13200.0
2006-04-27 14:50:00,53.63,53.68,53.61,53.67,21300.0,33.5506,33.5819,33.5381,33.5757,21300.0
2006-04-27 14:55:00,53.67,53.67,53.62,53.65,10400.0,33.5757,33.5757,33.5444,33.5632,10400.0
2006-04-27 15:00:00,53.66,53.68,53.63,53.64,20000.0,33.5694,33.5819,33.5506,33.5569,20000.0
2006-04-27 15:05:00,53.63,53.63,53.59,53.62,7400.0,33.5506,33.5506,33.5256,33.5444,7400.0
2006-04-27 15:10:00,53.62,53.67,53.61,53.66,7800.0,33.5444,33.5757,33.5381,33.5694,7800.0
2006-04-27 15:15:00,53.65,53.69,53.64,53.67,13000.0,33.5632,33.5882,33.5569,33.5757,13000.0
2006-04-27 15:20:00,53.68,53.69,53.65,53.67,8300.0,33.5819,33.5882,33.5632,33.5757,8300.0
2006-04-27 15:25:00,53.64,53.65,53.6,53.64,5900.0,33.5569,33.5632,33.5319,33.5569,5900.0
2006-04-27 15:30:00,53.64,53.66,53.61,53.61,10500.0,33.5569,33.5694,33.5381,33.5381,10500.0
2006-04-27 15:35:00,53.6,53.61,53.58,53.6,9300.0,33.5319,33.5381,33.5194,33.5319,9300.0
2006-04-27 15:40:00,53.6,53.63,53.58,53.62,10500.0,33.5319,33.5506,33.5194,33.5444,10500.0
2006-04-27 15:45:00,53.62,53.64,53.58,53.59,20200.0,33.5444,33.5569,33.5194,33.5256,20200.0
2006-04-27 15:50:00,53.59,53.6,53.55,53.56,23000.0,33.5256,33.5319,33.5006,33.5069,23000.0
2006-04-27 15:55:00,53.55,53.59,53.55,53.59,20600.0,33.5006,33.5256,33.5006,33.5256,20600.0
2006-04-28 09:30:00,53.52,53.52,53.4,53.5,27300.0,33.4818,33.4818,33.4068,33.4693,27300.0
2006-04-28 09:35:00,53.43,53.5,53.35,53.35,11200.0,33.4255,33.4693,33.3755,33.3755,11200.0
2006-04-28 09:40:00,53.32,53.33,53.21,53.22,13900.0,33.3567,33.363,33.2879,33.2942,13900.0
2006-04-28 09:45:00,53.23,53.32,53.2,53.24,14000.0,33.3004,33.3567,33.2816,33.3067,14000.0
2006-04-28 09:50:00,53.24,53.39,53.24,53.33,12300.0,33.3067,33.4005,33.3067,33.363,12300.0
2006-04-28 09:55:00,53.33,53.36,53.29,53.31,7400.0,33.363,33.3817,33.3379,33.3505,7400.0
2006-04-28 10:00:00,53.33,53.35,53.3,53.33,6600.0,33.363,33.3755,33.3442,33.363,6600.0
2006-04-28 10:05:00,53.33,53.35,53.31,53.32,11400.0,33.363,33.3755,33.3505,33.3567,11400.0
2006-04-28 10:10:00,53.33,53.36,53.3,53.36,13500.0,33.363,33.3817,33.3442,33.3817,13500.0
2006-04-28 10:15:00,53.41,53.52,53.39,53.5,22500.0,33.413,33.4818,33.4005,33.4693,22500.0
2006-04-28 10:20:00,53.52,53.53,53.42,53.42,16300.0,33.4818,33.4881,33.4193,33.4193,16300.0
2006-04-28 10:25:00,53.42,53.47,53.4,53.47,6600.0,33.4193,33.4506,33.4068,33.4506,6600.0
2006-04-28 10:30:00,53.48,53.5,53.35,53.36,8600.0,33.4568,33.4693,33.3755,33.3817,8600.0
2006-04-28 10:35:00,53.36,53.4,53.34,53.38,20600.0,33.3817,33.4068,33.3692,33.3942,20600.0
2006-04-28 10:40:00,53.41,53.44,53.37,53.41,20100.0,33.413,33.4318,33.388,33.413,20100.0
2006-04-28 10:45:00,53.43,53.51,53.41,53.42,23300.0,33.4255,33.4756,33.413,33.4193,23300.0
2006-04-28 10:50:00,53.44,53.47,53.42,53.42,8500.0,33.4318,33.4506,33.4193,33.4193,8500.0
2006-04-28 10:55:00,53.42,53.5,53.42,53.46,13200.0,33.4193,33.4693,33.4193,33.4443,13200.0
2006-04-28 11:00:00,53.45,53.5,53.44,53.49,13700.0,33.438,33.4693,33.4318,33.4631,13700.0
2006-04-28 11:05:00,53.5,53.55,53.47,53.51,6700.0,33.4693,33.5006,33.4506,33.4756,6700.0
2006-04-28 11:10:00,53.5,53.54,53.47,53.53,11000.0,33.4693,33.4943,33.4506,33.4881,11000.0
2006-04-28 11:15:00,53.53,53.56,53.53,53.55,12500.0,33.4881,33.5069,33.4881,33.5006,12500.0
2006-04-28 11:20:00,53.54,53.54,53.5,53.5,8700.0,33.4943,33.4943,33.4693,33.4693,8700.0
2006-04-28 11:25:00,53.53,53.54,53.47,53.48,6800.0,33.4881,33.4943,33.4506,33.4568,6800.0
2006-04-28 11:30:00,53.47,53.47,53.41,53.41,27000.0,33.4506,33.4506,33.413,33.413,27000.0
2006-04-28 11:35:00,53.42,53.42,53.33,53.33,7500.0,33.4193,33.4193,33.363,33.363,7500.0
2006-04-28 11:40:00,53.34,53.39,53.33,53.39,11700.0,33.3692,33.4005,33.363,33.4005,11700.0
2006-04-28 11:45:00,53.39,53.42,53.36,53.42,12900.0,33.4005,33.4193,33.3817,33.4193,12900.0
2006-04-28 11:50:00,53.41,53.41,53.36,53.41,11700.0,33.413,33.413,33.3817,33.413,11700.0
2006-04-28 11:55:00,53.41,53.45,53.41,53.44,15000.0,33.413,33.438,33.413,33.4318,15000.0
2006-04-28 12:00:00,53.43,53.45,53.4,53.4,13200.0,33.4255,33.438,33.4068,33.4068,13200.0
2006-04-28 12:05:00,53.4,53.45,53.36,53.41,6700.0,33.4068,33.438,33.3817,33.413,6700.0
2006-04-28 12:10:00,53.41,53.44,53.4,53.42,5000.0,33.413,33.4318,33.4068,33.4193,5000.0
2006-04-28 12:15:00,53.41,53.45,53.4,53.45,4400.0,33.413,33.438,33.4068,33.438,4400.0
2006-04-28 12:20:00,53.45,53.48,53.44,53.47,10100.0,33.438,33.4568,33.4318,33.4506,10100.0
2006-04-28 12:25:00,53.47,53.5,53.46,53.48,5000.0,33.4506,33.4693,33.4443,33.4568,5000.0
2006-04-28 12:30:00,53.48,53.49,53.46,53.49,7800.0,33.4568,33.4631,33.4443,33.4631,7800.0
2006-04-28 12:35:00,53.5,53.51,53.45,53.48,10000.0,33.4693,33.4756,33.438,33.4568,10000.0
2006-04-28 12:40:00,53.49,53.5,53.44,53.46,9300.0,33.4631,33.4693,33.4318,33.4443,9300.0
2006-04-28 12:45:00,53.47,53.48,53.44,53.47,9700.0,33.4506,33.4568,33.4318,33.4506,9700.0
2006-04-28 12:50:00,53.46,53.49,53.44,53.45,11600.0,33.4443,33.4631,33.4318,33.438,11600.0
2006-04-28 12:55:00,53.48,53.48,53.45,53.48,7400.0,33.4568,33.4568,33.438,33.4568,7400.0
2006-04-28 13:00:00,53.49,53.5,53.41,53.44,9000.0,33.4631,33.4693,33.413,33.4318,9000.0
2006-04-28 13:05:00,53.42,53.47,53.41,53.43,26900.0,33.4193,33.4506,33.413,33.4255,26900.0
2006-04-28 13:10:00,53.43,53.43,53.41,53.41,14700.0,33.4255,33.4255,33.413,33.413,14700.0
2006-04-28 13:15:00,53.42,53.46,53.41,53.43,32100.0,33.4193,33.4443,33.413,33.4255,32100.0
2006-04-28 13:20:00,53.43,53.44,53.36,53.36,15200.0,33.4255,33.4318,33.3817,33.3817,15200.0
2006-04-28 13:25:00,53.37,53.42,53.37,53.4,8500.0,33.388,33.4193,33.388,33.4068,8500.0
2006-04-28 13:30:00,53.4,53.42,53.37,53.37,5800.0,33.4068,33.4193,33.388,33.388,5800.0
2006-04-28 13:35:00,53.38,53.4,53.31,53.32,14800.0,33.3942,33.4068,33.3505,33.3567,14800.0
2006-04-28 13:40:00,53.32,53.34,53.26,53.32,13900.0,33.3567,33.3692,33.3192,33.3567,13900.0
2006-04-28 13:45:00,53.31,53.31,53.25,53.28,11000.0,33.3505,33.3505,33.3129,33.3317,11000.0
2006-04-28 13:50:00,53.27,53.33,53.26,53.32,7600.0,33.3254,33.363,33.3192,33.3567,7600.0
2006-04-28 13:55:00,53.34,53.37,53.29,53.37,10100.0,33.3692,33.388,33.3379,33.388,10100.0
2006-04-28 14:00:00,53.39,53.42,53.37,53.4,10700.0,33.4005,33.4193,33.388,33.4068,10700.0
2006-04-28 14:05:00,53.41,53.41,53.29,53.29,8100.0,33.413,33.413,33.3379,33.3379,8100.0
2006-04-28 14:10:00,53.32,53.32,53.28,53.29,16400.0,33.3567,33.3567,33.3317,33.3379,16400.0
2006-04-28 14:15:00,53.29,53.29,53.26,53.26,9300.0,33.3379,33.3379,33.3192,33.3192,9300.0
2006-04-28 14:20:00,53.26,53.3,53.25,53.3,13600.0,33.3192,33.3442,33.3129,33.3442,13600.0
2006-04-28 14:25:00,53.31,53.39,53.3,53.39,12600.0,33.3505,33.4005,33.3442,33.4005,12600.0
2006-04-28 14:30:00,53.4,53.42,53.38,53.39,18600.0,33.4068,33.4193,33.3942,33.4005,18600.0
2006-04-28 14:35:00,53.41,53.44,53.27,53.28,17200.0,33.413,33.4318,33.3254,33.3317,17200.0
2006-04-28 14:40:00,53.3,53.32,53.27,53.27,11000.0,33.3442,33.3567,33.3254,33.3254,11000.0
2006-04-28 14:45:00,53.27,53.35,53.27,53.35,13900.0,33.3254,33.3755,33.3254,33.3755,13900.0
2006-04-28 14:50:00,53.33,53.34,53.25,53.26,20200.0,33.363,33.3692,33.3129,33.3192,20200.0
2006-04-28 14:55:00,53.28,53.32,53.24,53.31,12500.0,33.3317,33.3567,33.3067,33.3505,12500.0
2006-04-28 15:00:00,53.34,53.35,53.24,53.25,14400.0,33.3692,33.3755,33.3067,33.3129,14400.0
2006-04-28 15:05:00,53.24,53.27,53.23,53.26,17000.0,33.3067,33.3254,33.3004,33.3192,17000.0
2006-04-28 15:10:00,53.24,53.29,53.24,53.29,16500.0,33.3067,33.3379,33.3067,33.3379,16500.0
2006-04-28 15:15:00,53.29,53.38,53.28,53.38,12800.0,33.3379,33.3942,33.3317,33.3942,12800.0
2006-04-28 15:20:00,53.38,53.39,53.35,53.36,19600.0,33.3942,33.4005,33.3755,33.3817,19600.0
2006-04-28 15:25:00,53.36,53.4,53.31,53.33,14500.0,33.3817,33.4068,33.3505,33.363,14500.0
2006-04-28 15:30:00,53.33,53.4,53.31,53.38,14500.0,33.363,33.4068,33.3505,33.3942,14500.0
2006-04-28 15:35:00,53.4,53.43,53.38,53.39,17800.0,33.4068,33.4255,33.3942,33.4005,17800.0
2006-04-28 15:40:00,53.38,53.38,53.28,53.29,12900.0,33.3942,33.3942,33.3317,33.3379,12900.0
2006-04-28 15:45:00,53.28,53.29,53.24,53.24,11600.0,33.3317,33.3379,33.3067,33.3067,11600.0
2006-04-28 15:50:00,53.25,53.32,53.25,53.25,20500.0,33.3129,33.3567,33.3129,33.3129,20500.0
2006-04-28 15:55:00,53.25,53.3,53.23,53.3,38100.0,33.3129,33.3442,33.3004,33.3442,38100.0
2006-05-01 09:30:00,53.34,53.4,53.3,53.3,52900.0,33.3692,33.4068,33.3442,33.3442,52900.0
2006-05-01 09:35:00,53.3,53.44,53.29,53.4,17400.0,33.3442,33.4318,33.3379,33.4068,17400.0
2006-05-01 09:40:00,53.42,53.43,53.33,53.35,17900.0,33.4193,33.4255,33.363,33.3755,17900.0
2006-05-01 09:45:00,53.36,53.41,53.34,53.37,15600.0,33.3817,33.413,33.3692,33.388,15600.0
2006-05-01 09:50:00,53.33,53.36,53.33,53.35,16500.0,33.363,33.3817,33.363,33.3755,16500.0
2006-05-01 09:55:00,53.35,53.35,53.3,53.32,17500.0,33.3755,33.3755,33.3442,33.3567,17500.0
2006-05-01 10:00:00,53.32,53.32,53.21,53.26,28900.0,33.3567,33.3567,33.2879,33.3192,28900.0
2006-05-01 10:05:00,53.27,53.28,53.14,53.17,16900.0,33.3254,33.3317,33.2441,33.2629,16900.0
2006-05-01 10:10:00,53.18,53.29,53.15,53.15,14700.0,33.2691,33.3379,33.2504,33.2504,14700.0
2006-05-01 10:15:00,53.14,53.16,53.08,53.13,11800.0,33.2441,33.2566,33.2066,33.2379,11800.0
2006-05-01 10:20:00,53.13,53.2,53.12,53.16,10400.0,33.2379,33.2816,33.2316,33.2566,10400.0
2006-05-01 10:25:00,53.15,53.19,53.12,53.13,11400.0,33.2504,33.2754,33.2316,33.2379,11400.0
2006-05-01 10:30:00,53.09,53.21,53.09,53.15,27500.0,33.2128,33.2879,33.2128,33.2504,27500.0
2006-05-01 10:35:00,53.14,53.2,53.1,53.15,14800.0,33.2441,33.2816,33.2191,33.2504,14800.0
2006-05-01 10:40:00,53.16,53.2,53.14,53.18,11000.0,33.2566,33.2816,33.2441,33.2691,11000.0
2006-05-01 10:45:00,53.16,53.17,53.13,53.14,10600.0,33.2566,33.2629,33.2379,33.2441,10600.0
2006-05-01 10:50:00,53.14,53.19,53.13,53.13,17600.0,33.2441,33.2754,33.2379,33.2379,17600.0
2006-05-01 10:55:00,53.13,53.15,53.11,53.13,14000.0,33.2379,33.2504,33.2253,33.2379,14000.0
2006-05-01 11:00:00,53.13,53.13,53.08,53.13,10500.0,33.2379,33.2379,33.2066,33.2379,10500.0
2006-05-01 11:05:00,53.13,53.16,53.06,53.06,54700.0,33.2379,33.2566,33.1941,33.1941,54700.0
2006-05-01 11:10:00,53.07,53.13,53.03,53.13,18200.0,33.2003,33.2379,33.1753,33.2379,18200.0
2006-05-01 11:15:00,53.13,53.13,53.09,53.11,8400.0,33.2379,33.2379,33.2128,33.2253,8400.0
2006-05-01 11:20:00,53.11,53.13,53.09,53.11,13900.0,33.2253,33.2379,33.2128,33.2253,13900.0
2006-05-01 11:25:00,53.1,53.14,53.07,53.11,12100.0,33.2191,33.2441,33.2003,33.2253,12100.0
2006-05-01 11:30:00,53.1,53.17,53.06,53.13,18400.0,33.2191,33.2629,33.1941,33.2379,18400.0
2006-05-01 11:35:00,53.14,53.2,53.14,53.17,16600.0,33.2441,33.2816,33.2441,33.2629,16600.0
2006-05-01 11:40:00,53.18,53.23,53.16,53.16,10300.0,33.2691,33.3004,33.2566,33.2566,10300.0
2006-05-01 11:45:00,53.16,53.17,53.13,53.17,7800.0,33.2566,33.2629,33.2379,33.2629,7800.0
2006-05-01 11:50:00,53.16,53.22,53.15,53.2,7200.0,33.2566,33.2942,33.2504,33.2816,7200.0
2006-05-01 11:55:00,53.21,53.22,53.19,53.22,13100.0,33.2879,33.2942,33.2754,33.2942,13100.0
2006-05-01 12:00:00,53.22,53.22,53.19,53.2,3200.0,33.2942,33.2942,33.2754,33.2816,3200.0
2006-05-01 12:05:00,53.2,53.22,53.15,53.16,7800.0,33.2816,33.2942,33.2504,33.2566,7800.0
2006-05-01 12:10:00,53.16,53.24,53.16,53.24,8300.0,33.2566,33.3067,33.2566,33.3067,8300.0
2006-05-01 12:15:00,53.23,53.24,53.17,53.18,6600.0,33.3004,33.3067,33.2629,33.2691,6600.0
2006-05-01 12:20:00,53.15,53.22,53.15,53.2,13300.0,33.2504,33.2942,33.2504,33.2816,13300.0
2006-05-01 12:25:00,53.21,53.23,53.2,53.2,4400.0,33.2879,33.3004,33.2816,33.2816,4400.0
2006-05-01 12:30:00,53.2,53.25,53.2,53.25,10100.0,33.2816,33.3129,33.2816,33.3129,10100.0
2006-05-01 12:35:00,53.25,53.28,53.2,53.27,18200.0,33.3129,33.3317,33.2816,33.3254,18200.0
2006-05-01 12:40:00,53.27,53.3,53.27,53.28,21600.0,33.3254,33.3442,33.3254,33.3317,21600.0
2006-05-01 12:45:00,53.28,53.3,53.27,53.29,12000.0,33.3317,33.3442,33.3254,33.3379,12000.0
2006-05-01 12:50:00,53.29,53.33,53.27,53.3,8300.0,33.3379,33.363,33.3254,33.3442,8300.0
2006-05-01 12:55:00,53.29,53.31,53.28,53.29,7900.0,33.3379,33.3505,33.3317,33.3379,7900.0
2006-05-01 13:00:00,53.29,53.33,53.28,53.31,13500.0,33.3379,33.363,33.3317,33.3505,13500.0
2006-05-01 13:05:00,53.31,53.31,53.28,53.28,12000.0,33.3505,33.3505,33.3317,33.3317,12000.0
2006-05-01 13:10:00,53.28,53.31,53.27,53.27,14100.0,33.3317,33.3505,33.3254,33.3254,14100.0
2006-05-01 13:15:00,53.27,53.3,53.26,53.27,11100.0,33.3254,33.3442,33.3192,33.3254,11100.0
2006-05-01 13:20:00,53.26,53.31,53.26,53.31,11900.0,33.3192,33.3505,33.3192,33.3505,11900.0
2006-05-01 13:25:00,53.32,53.36,53.32,53.36,7400.0,33.3567,33.3817,33.3567,33.3817,7400.0
2006-05-01 13:30:00,53.35,53.4,53.33,53.39,16800.0,33.3755,33.4068,33.363,33.4005,16800.0
2006-05-01 13:35:00,53.37,53.39,53.35,53.36,7000.0,33.388,33.4005,33.3755,33.3817,7000.0
2006-05-01 13:40:00,53.36,53.46,53.36,53.46,16600.0,33.3817,33.4443,33.3817,33.4443,16600.0
2006-05-01 13:45:00,53.47,53.49,53.45,53.45,17300.0,33.4506,33.4631,33.438,33.438,17300.0
2006-05-01 13:50:00,53.46,53.46,53.41,53.41,5900.0,33.4443,33.4443,33.413,33.413,5900.0
2006-05-01 13:55:00,53.4,53.47,53.4,53.44,10000.0,33.4068,33.4506,33.4068,33.4318,10000.0
2006-05-01 14:00:00,53.43,53.48,53.4,53.42,20700.0,33.4255,33.4568,33.4068,33.4193,20700.0
2006-05-01 14:05:00,53.43,53.43,53.4,53.4,11900.0,33.4255,33.4255,33.4068,33.4068,11900.0
2006-05-01 14:10:00,53.4,53.41,53.38,53.39,8700.0,33.4068,33.413,33.3942,33.4005,8700.0
2006-05-01 14:15:00,53.38,53.43,53.38,53.4,10200.0,33.3942,33.4255,33.3942,33.4068,10200.0
2006-05-01 14:20:00,53.4,53.41,53.38,53.39,15500.0,33.4068,33.413,33.3942,33.4005,15500.0
2006-05-01 14:25:00,53.38,53.4,53.38,53.4,6800.0,33.3942,33.4068,33.3942,33.4068,6800.0
2006-05-01 14:30:00,53.39,53.41,53.38,53.39,14600.0,33.4005,33.413,33.3942,33.4005,14600.0
2006-05-01 14:35:00,53.4,53.42,53.39,53.41,6200.0,33.4068,33.4193,33.4005,33.413,6200.0
2006-05-01 14:40:00,53.4,53.43,53.4,53.41,6100.0,33.4068,33.4255,33.4068,33.413,6100.0
2006-05-01 14:45:00,53.42,53.44,53.4,53.42,18100.0,33.4193,33.4318,33.4068,33.4193,18100.0
2006-05-01 14:50:00,53.42,53.47,53.42,53.47,11000.0,33.4193,33.4506,33.4193,33.4506,11000.0
2006-05-01 14:55:00,53.44,53.51,53.44,53.49,11800.0,33.4318,33.4756,33.4318,33.4631,11800.0
2006-05-01 15:00:00,53.49,53.53,53.48,53.52,21700.0,33.4631,33.4881,33.4568,33.4818,21700.0
2006-05-01 15:05:00,53.5,53.53,53.48,53.48,13600.0,33.4693,33.4881,33.4568,33.4568,13600.0
2006-05-01 15:10:00,53.47,53.49,53.43,53.48,17000.0,33.4506,33.4631,33.4255,33.4568,17000.0
2006-05-01 15:15:00,53.48,53.48,53.4,53.4,23700.0,33.4568,33.4568,33.4068,33.4068,23700.0
2006-05-01 15:20:00,53.4,53.4,53.2,53.3,30400.0,33.4068,33.4068,33.2816,33.3442,30400.0
2006-05-01 15:25:00,53.3,53.35,53.3,53.35,15900.0,33.3442,33.3755,33.3442,33.3755,15900.0
2006-05-01 15:30:00,53.33,53.39,53.32,53.33,17100.0,33.363,33.4005,33.3567,33.363,17100.0
2006-05-01 15:35:00,53.33,53.34,53.25,53.25,16300.0,33.363,33.3692,33.3129,33.3129,16300.0
2006-05-01 15:40:00,53.25,53.29,53.25,53.25,19600.0,33.3129,33.3379,33.3129,33.3129,19600.0
2006-05-01 15:45:00,53.25,53.36,53.21,53.33,23000.0,33.3129,33.3817,33.2879,33.363,23000.0
2006-05-01 15:50:00,53.34,53.34,53.18,53.21,24500.0,33.3692,33.3692,33.2691,33.2879,24500.0
2006-05-01 15:55:00,53.19,53.21,53.06,53.07,64600.0,33.2754,33.2879,33.1941,33.2003,64600.0
2006-05-02 09:30:00,53.24,53.26,53.15,53.15,16000.0,33.3067,33.3192,33.2504,33.2504,16000.0
2006-05-02 09:35:00,53.22,53.25,53.03,53.03,9700.0,33.2942,33.3129,33.1753,33.1753,9700.0
2006-05-02 09:40:00,53.05,53.16,53.05,53.14,5700.0,33.1878,33.2566,33.1878,33.2441,5700.0
2006-05-02 09:45:00,53.13,53.14,53.09,53.11,6400.0,33.2379,33.2441,33.2128,33.2253,6400.0
2006-05-02 09:50:00,53.09,53.15,53.0,53.0,9600.0,33.2128,33.2504,33.1565,33.1565,9600.0
2006-05-02 09:55:00,53.01,53.02,52.84,52.93,29500.0,33.1628,33.169,33.0564,33.1127,29500.0
2006-05-02 10:00:00,52.94,53.06,52.94,53.03,12900.0,33.119,33.1941,33.119,33.1753,12900.0
2006-05-02 10:05:00,53.01,53.09,53.01,53.09,12300.0,33.1628,33.2128,33.1628,33.2128,12300.0
2006-05-02 10:10:00,53.09,53.13,53.08,53.1,18500.0,33.2128,33.2379,33.2066,33.2191,18500.0
2006-05-02 10:15:00,53.09,53.09,53.02,53.06,15100.0,33.2128,33.2128,33.169,33.1941,15100.0
2006-05-02 10:20:00,53.05,53.15,53.05,53.15,7700.0,33.1878,33.2504,33.1878,33.2504,7700.0
2006-05-02 10:25:00,53.16,53.4,53.16,53.35,12300.0,33.2566,33.4068,33.2566,33.3755,12300.0
2006-05-02 10:30:00,53.39,53.39,53.29,53.29,13700.0,33.4005,33.4005,33.3379,33.3379,13700.0
2006-05-02 10:35:00,53.31,53.32,53.16,53.2,8100.0,33.3505,33.3567,33.2566,33.2816,8100.0
2006-05-02 10:40:00,53.23,53.27,53.12,53.12,7700.0,33.3004,33.3254,33.2316,33.2316,7700.0
2006-05-02 10:45:00,53.16,53.18,53.11,53.18,6200.0,33.2566,33.2691,33.2253,33.2691,6200.0
2006-05-02 10:50:00,53.21,53.24,53.21,53.23,6000.0,33.2879,33.3067,33.2879,33.3004,6000.0
2006-05-02 10:55:00,53.23,53.31,53.23,53.28,12300.0,33.3004,33.3505,33.3004,33.3317,12300.0
2006-05-02 11:00:00,53.27,53.29,53.21,53.24,11900.0,33.3254,33.3379,33.2879,33.3067,11900.0
2006-05-02 11:05:00,53.23,53.25,53.2,53.2,10200.0,33.3004,33.3129,33.2816,33.2816,10200.0
2006-05-02 11:10:00,53.23,53.25,53.22,53.23,4100.0,33.3004,33.3129,33.2942,33.3004,4100.0
2006-05-02 11:15:00,53.24,53.31,53.24,53.31,14300.0,33.3067,33.3505,33.3067,33.3505,14300.0
2006-05-02 11:20:00,53.31,53.39,53.29,53.32,10400.0,33.3505,33.4005,33.3379,33.3567,10400.0
2006-05-02 11:25:00,53.32,53.32,53.24,53.27,7600.0,33.3567,33.3567,33.3067,33.3254,7600.0
2006-05-02 11:30:00,53.26,53.37,53.26,53.35,7900.0,33.3192,33.388,33.3192,33.3755,7900.0
2006-05-02 11:35:00,53.37,53.4,53.33,53.4,11100.0,33.388,33.4068,33.363,33.4068,11100.0
2006-05-02 11:40:00,53.4,53.4,53.36,53.39,5000.0,33.4068,33.4068,33.3817,33.4005,5000.0
2006-05-02 11:45:00,53.39,53.4,53.38,53.38,4500.0,33.4005,33.4068,33.3942,33.3942,4500.0
2006-05-02 11:50:00,53.38,53.41,53.37,53.4,4400.0,33.3942,33.413,33.388,33.4068,4400.0
2006-05-02 11:55:00,53.38,53.41,53.38,53.4,8000.0,33.3942,33.413,33.3942,33.4068,8000.0
2006-05-02 12:00:00,53.4,53.41,53.35,53.39,6200.0,33.4068,33.413,33.3755,33.4005,6200.0
2006-05-02 12:05:00,53.39,53.4,53.36,53.4,3900.0,33.4005,33.4068,33.3817,33.4068,3900.0
2006-05-02 12:10:00,53.39,53.41,53.37,53.39,5100.0,33.4005,33.413,33.388,33.4005,5100.0
2006-05-02 12:15:00,53.39,53.4,53.36,53.38,3500.0,33.4005,33.4068,33.3817,33.3942,3500.0
2006-05-02 12:20:00,53.38,53.4,53.37,53.37,4700.0,33.3942,33.4068,33.388,33.388,4700.0
2006-05-02 12:25:00,53.39,53.39,53.33,53.33,5500.0,33.4005,33.4005,33.363,33.363,5500.0
2006-05-02 12:30:00,53.36,53.38,53.33,53.38,6800.0,33.3817,33.3942,33.363,33.3942,6800.0
2006-05-02 12:35:00,53.36,53.48,53.36,53.48,30500.0,33.3817,33.4568,33.3817,33.4568,30500.0
2006-05-02 12:40:00,53.48,53.48,53.41,53.41,8600.0,33.4568,33.4568,33.413,33.413,8600.0
2006-05-02 12:45:00,53.42,53.43,53.39,53.42,2300.0,33.4193,33.4255,33.4005,33.4193,2300.0
2006-05-02 12:50:00,53.44,53.46,53.39,53.41,6300.0,33.4318,33.4443,33.4005,33.413,6300.0
2006-05-02 12:55:00,53.41,53.45,53.39,53.44,6700.0,33.413,33.438,33.4005,33.4318,6700.0
2006-05-02 13:00:00,53.48,53.48,53.37,53.37,6600.0,33.4568,33.4568,33.388,33.388,6600.0
2006-05-02 13:05:00,53.37,53.37,53.3,53.3,21400.0,33.388,33.388,33.3442,33.3442,21400.0
2006-05-02 13:10:00,53.31,53.31,53.24,53.24,17300.0,33.3505,33.3505,33.3067,33.3067,17300.0
2006-05-02 13:15:00,53.24,53.3,53.23,53.27,8800.0,33.3067,33.3442,33.3004,33.3254,8800.0
2006-05-02 13:20:00,53.29,53.37,53.26,53.35,7000.0,33.3379,33.388,33.3192,33.3755,7000.0
2006-05-02 13:25:00,53.34,53.36,53.28,53.3,9200.0,33.3692,33.3817,33.3317,33.3442,9200.0
2006-05-02 13:30:00,53.3,53.33,53.26,53.28,11600.0,33.3442,33.363,33.3192,33.3317,11600.0
2006-05-02 13:35:00,53.28,53.36,53.28,53.33,9300.0,33.3317,33.3817,33.3317,33.363,9300.0
2006-05-02 13:40:00,53.33,53.36,53.32,53.34,8900.0,33.363,33.3817,33.3567,33.3692,8900.0
2006-05-02 13:45:00,53.34,53.4,53.34,53.4,7300.0,33.3692,33.4068,33.3692,33.4068,7300.0
2006-05-02 13:50:00,53.41,53.45,53.39,53.44,9700.0,33.413,33.438,33.4005,33.4318,9700.0
2006-05-02 13:55:00,53.44,53.47,53.43,53.45,6500.0,33.4318,33.4506,33.4255,33.438,6500.0
2006-05-02 14:00:00,53.44,53.48,53.42,53.44,8800.0,33.4318,33.4568,33.4193,33.4318,8800.0
2006-05-02 14:05:00,53.45,53.46,53.41,53.44,12900.0,33.438,33.4443,33.413,33.4318,12900.0
2006-05-02 14:10:00,53.44,53.45,53.37,53.37,4900.0,33.4318,33.438,33.388,33.388,4900.0
2006-05-02 14:15:00,53.37,53.38,53.35,53.38,25000.0,33.388,33.3942,33.3755,33.3942,25000.0
2006-05-02 14:20:00,53.37,53.38,53.33,53.36,9800.0,33.388,33.3942,33.363,33.3817,9800.0
2006-05-02 14:25:00,53.36,53.37,53.3,53.3,15700.0,33.3817,33.388,33.3442,33.3442,15700.0
2006-05-02 14:30:00,53.31,53.36,53.3,53.33,18700.0,33.3505,33.3817,33.3442,33.363,18700.0
2006-05-02 14:35:00,53.32,53.35,53.31,53.33,10300.0,33.3567,33.3755,33.3505,33.363,10300.0
2006-05-02 14:40:00,53.31,53.38,53.3,53.31,20500.0,33.3505,33.3942,33.3442,33.3505,20500.0
2006-05-02 14:45:00,53.31,53.31,53.27,53.27,6700.0,33.3505,33.3505,33.3254,33.3254,6700.0
2006-05-02 14:50:00,53.29,53.33,53.28,53.32,14600.0,33.3379,33.363,33.3317,33.3567,14600.0
2006-05-02 14:55:00,53.32,53.32,53.25,53.31,9200.0,33.3567,33.3567,33.3129,33.3505,9200.0
2006-05-02 15:00:00,53.3,53.31,53.25,53.25,13400.0,33.3442,33.3505,33.3129,33.3129,13400.0
2006-05-02 15:05:00,53.26,53.29,53.22,53.23,15500.0,33.3192,33.3379,33.2942,33.3004,15500.0
2006-05-02 15:10:00,53.24,53.24,53.21,53.22,10800.0,33.3067,33.3067,33.2879,33.2942,10800.0
2006-05-02 15:15:00,53.22,53.23,53.18,53.19,19600.0,33.2942,33.3004,33.2691,33.2754,19600.0
2006-05-02 15:20:00,53.19,53.19,53.09,53.1,18400.0,33.2754,33.2754,33.2128,33.2191,18400.0
2006-05-02 15:25:00,53.1,53.23,53.1,53.23,12900.0,33.2191,33.3004,33.2191,33.3004,12900.0
2006-05-02 15:30:00,53.23,53.26,53.2,53.26,10500.0,33.3004,33.3192,33.2816,33.3192,10500.0
2006-05-02 15:35:00,53.27,53.29,53.22,53.24,23400.0,33.3254,33.3379,33.2942,33.3067,23400.0
2006-05-02 15:40:00,53.24,53.33,53.24,53.32,24500.0,33.3067,33.363,33.3067,33.3567,24500.0
2006-05-02 15:45:00,53.31,53.33,53.26,53.26,22000.0,33.3505,33.363,33.3192,33.3192,22000.0
2006-05-02 15:50:00,53.26,53.27,53.21,53.21,16100.0,33.3192,33.3254,33.2879,33.2879,16100.0
2006-05-02 15:55:00,53.21,53.23,53.17,53.23,32400.0,33.2879,33.3004,33.2629,33.3004,32400.0
2006-05-03 09:30:00,53.13,53.23,53.13,53.15,20100.0,33.2379,33.3004,33.2379,33.2504,20100.0
2006-05-03 09:35:00,53.18,53.18,53.08,53.11,4100.0,33.2691,33.2691,33.2066,33.2253,4100.0
2006-05-03 09:40:00,53.1,53.13,53.02,53.02,9900.0,33.2191,33.2379,33.169,33.169,9900.0
2006-05-03 09:45:00,53.01,53.02,52.99,53.0,8700.0,33.1628,33.169,33.1503,33.1565,8700.0
2006-05-03 09:50:00,53.0,53.2,52.97,53.11,13000.0,33.1565,33.2816,33.1378,33.2253,13000.0
2006-05-03 09:55:00,53.13,53.14,53.12,53.13,5000.0,33.2379,33.2441,33.2316,33.2379,5000.0
2006-05-03 10:00:00,53.13,53.15,53.1,53.12,10100.0,33.2379,33.2504,33.2191,33.2316,10100.0
2006-05-03 10:05:00,53.15,53.15,53.06,53.07,6000.0,33.2504,33.2504,33.1941,33.2003,6000.0
2006-05-03 10:10:00,53.06,53.15,53.0,53.13,7100.0,33.1941,33.2504,33.1565,33.2379,7100.0
2006-05-03 10:15:00,53.17,53.26,53.15,53.26,7100.0,33.2629,33.3192,33.2504,33.3192,7100.0
2006-05-03 10:20:00,53.27,53.27,53.21,53.21,5100.0,33.3254,33.3254,33.2879,33.2879,5100.0
2006-05-03 10:25:00,53.21,53.22,53.18,53.2,9400.0,33.2879,33.2942,33.2691,33.2816,9400.0
2006-05-03 10:30:00,53.2,53.26,53.2,53.26,8100.0,33.2816,33.3192,33.2816,33.3192,8100.0
2006-05-03 10:35:00,53.26,53.36,53.22,53.3,12700.0,33.3192,33.3817,33.2942,33.3442,12700.0
2006-05-03 10:40:00,53.26,53.31,53.2,53.23,28400.0,33.3192,33.3505,33.2816,33.3004,28400.0
2006-05-03 10:45:00,53.2,53.2,53.13,53.17,12800.0,33.2816,33.2816,33.2379,33.2629,12800.0
2006-05-03 10:50:00,53.16,53.17,53.15,53.17,6400.0,33.2566,33.2629,33.2504,33.2629,6400.0
2006-05-03 10:55:00,53.17,53.17,53.15,53.15,6400.0,33.2629,33.2629,33.2504,33.2504,6400.0
2006-05-03 11:00:00,53.15,53.22,53.15,53.21,16700.0,33.2504,33.2942,33.2504,33.2879,16700.0
2006-05-03 11:05:00,53.2,53.23,53.2,53.21,15800.0,33.2816,33.3004,33.2816,33.2879,15800.0
2006-05-03 11:10:00,53.21,53.23,53.15,53.16,15200.0,33.2879,33.3004,33.2504,33.2566,15200.0
2006-05-03 11:15:00,53.14,53.15,53.04,53.06,8600.0,33.2441,33.2504,33.1815,33.1941,8600.0
2006-05-03 11:20:00,53.04,53.06,52.97,52.97,25100.0,33.1815,33.1941,33.1378,33.1378,25100.0
2006-05-03 11:25:00,52.96,52.97,52.91,52.97,20400.0,33.1315,33.1378,33.1002,33.1378,20400.0
2006-05-03 11:30:00,52.96,52.96,52.9,52.9,12200.0,33.1315,33.1315,33.094,33.094,12200.0
2006-05-03 11:35:00,52.9,52.92,52.84,52.85,18300.0,33.094,33.1065,33.0564,33.0627,18300.0
2006-05-03 11:40:00,52.85,52.87,52.83,52.83,14900.0,33.0627,33.0752,33.0502,33.0502,14900.0
2006-05-03 11:45:00,52.83,52.84,52.78,52.82,11900.0,33.0502,33.0564,33.0189,33.0439,11900.0
2006-05-03 11:50:00,52.8,52.91,52.8,52.89,30400.0,33.0314,33.1002,33.0314,33.0877,30400.0
2006-05-03 11:55:00,52.9,52.93,52.87,52.9,7900.0,33.094,33.1127,33.0752,33.094,7900.0
2006-05-03 12:00:00,52.89,52.93,52.85,52.93,8900.0,33.0877,33.1127,33.0627,33.1127,8900.0
2006-05-03 12:05:00,52.93,52.96,52.91,52.95,6200.0,33.1127,33.1315,33.1002,33.1252,6200.0
2006-05-03 12:10:00,52.94,52.94,52.91,52.94,3100.0,33.119,33.119,33.1002,33.119,3100.0
2006-05-03 12:15:00,52.95,53.05,52.95,53.05,21400.0,33.1252,33.1878,33.1252,33.1878,21400.0
2006-05-03 12:20:00,53.04,53.07,53.0,53.03,14100.0,33.1815,33.2003,33.1565,33.1753,14100.0
2006-05-03 12:25:00,53.03,53.05,53.01,53.02,8200.0,33.1753,33.1878,33.1628,33.169,8200.0
2006-05-03 12:30:00,53.02,53.04,53.01,53.01,14600.0,33.169,33.1815,33.1628,33.1628,14600.0
2006-05-03 12:35:00,53.01,53.03,53.01,53.03,20900.0,33.1628,33.1753,33.1628,33.1753,20900.0
2006-05-03 12:40:00,53.02,53.04,53.02,53.04,7000.0,33.169,33.1815,33.169,33.1815,7000.0
2006-05-03 12:45:00,53.04,53.06,53.02,53.02,10400.0,33.1815,33.1941,33.169,33.169,10400.0
2006-05-03 12:50:00,53.04,53.04,52.98,52.98,27100.0,33.1815,33.1815,33.144,33.144,27100.0
2006-05-03 12:55:00,52.99,53.0,52.9,52.96,19100.0,33.1503,33.1565,33.094,33.1315,19100.0
2006-05-03 13:00:00,52.96,52.98,52.88,52.89,19600.0,33.1315,33.144,33.0815,33.0877,19600.0
2006-05-03 13:05:00,52.89,52.97,52.88,52.95,9800.0,33.0877,33.1378,33.0815,33.1252,9800.0
2006-05-03 13:10:00,52.95,52.96,52.94,52.94,9300.0,33.1252,33.1315,33.119,33.119,9300.0
2006-05-03 13:15:00,52.94,52.95,52.92,52.92,5400.0,33.119,33.1252,33.1065,33.1065,5400.0
2006-05-03 13:20:00,52.93,52.93,52.85,52.88,14400.0,33.1127,33.1127,33.0627,33.0815,14400.0
2006-05-03 13:25:00,52.89,52.89,52.82,52.88,9900.0,33.0877,33.0877,33.0439,33.0815,9900.0
2006-05-03 13:30:00,52.88,52.93,52.88,52.9,9800.0,33.0815,33.1127,33.0815,33.094,9800.0
2006-05-03 13:35:00,52.92,52.94,52.9,52.94,3400.0,33.1065,33.119,33.094,33.119,3400.0
2006-05-03 13:40:00,52.93,52.93,52.86,52.9,14100.0,33.1127,33.1127,33.0689,33.094,14100.0
2006-05-03 13:45:00,52.89,52.9,52.86,52.86,9900.0,33.0877,33.094,33.0689,33.0689,9900.0
2006-05-03 13:50:00,52.86,52.97,52.83,52.9,16900.0,33.0689,33.1378,33.0502,33.094,16900.0
2006-05-03 13:55:00,52.87,52.9,52.85,52.9,6000.0,33.0752,33.094,33.0627,33.094,6000.0
2006-05-03 14:00:00,52.86,52.9,52.85,52.89,4100.0,33.0689,33.094,33.0627,33.0877,4100.0
2006-05-03 14:05:00,52.86,52.87,52.79,52.81,10500.0,33.0689,33.0752,33.0251,33.0377,10500.0
2006-05-03 14:10:00,52.81,52.82,52.71,52.73,18400.0,33.0377,33.0439,32.9751,32.9876,18400.0
2006-05-03 14:15:00,52.74,52.81,52.72,52.74,16000.0,32.9939,33.0377,32.9814,32.9939,16000.0
2006-05-03 14:20:00,52.73,52.75,52.71,52.73,12200.0,32.9876,33.0001,32.9751,32.9876,12200.0
2006-05-03 14:25:00,52.71,52.75,52.7,52.72,10100.0,32.9751,33.0001,32.9688,32.9814,10100.0
2006-05-03 14:30:00,52.71,52.76,52.7,52.76,12600.0,32.9751,33.0064,32.9688,33.0064,12600.0
2006-05-03 14:35:00,52.77,52.78,52.75,52.76,4700.0,33.0126,33.0189,33.0001,33.0064,4700.0
2006-05-03 14:40:00,52.74,52.86,52.74,52.86,8100.0,32.9939,33.0689,32.9939,33.0689,8100.0
2006-05-03 14:45:00,52.84,52.9,52.84,52.9,9600.0,33.0564,33.094,33.0564,33.094,9600.0
2006-05-03 14:50:00,52.94,52.95,52.81,52.85,13400.0,33.119,33.1252,33.0377,33.0627,13400.0
2006-05-03 14:55:00,52.84,52.85,52.78,52.82,7000.0,33.0564,33.0627,33.0189,33.0439,7000.0
2006-05-03 15:00:00,52.81,52.85,52.77,52.84,7900.0,33.0377,33.0627,33.0126,33.0564,7900.0
2006-05-03 15:05:00,52.85,52.88,52.84,52.85,12700.0,33.0627,33.0815,33.0564,33.0627,12700.0
2006-05-03 15:10:00,52.86,52.93,52.84,52.86,10200.0,33.0689,33.1127,33.0564,33.0689,10200.0
2006-05-03 15:15:00,52.84,52.85,52.73,52.73,10400.0,33.0564,33.0627,32.9876,32.9876,10400.0
2006-05-03 15:20:00,52.74,52.75,52.7,52.72,10900.0,32.9939,33.0001,32.9688,32.9814,10900.0
2006-05-03 15:25:00,52.7,52.8,52.7,52.77,14500.0,32.9688,33.0314,32.9688,33.0126,14500.0
2006-05-03 15:30:00,52.78,52.89,52.78,52.87,12000.0,33.0189,33.0877,33.0189,33.0752,12000.0
2006-05-03 15:35:00,52.89,52.95,52.89,52.93,10400.0,33.0877,33.1252,33.0877,33.1127,10400.0
2006-05-03 15:40:00,52.92,52.97,52.9,52.96,14300.0,33.1065,33.1378,33.094,33.1315,14300.0
2006-05-03 15:45:00,52.95,52.97,52.91,52.91,14500.0,33.1252,33.1378,33.1002,33.1002,14500.0
2006-05-03 15:50:00,52.91,52.92,52.9,52.9,14500.0,33.1002,33.1065,33.094,33.094,14500.0
2006-05-03 15:55:00,52.9,52.95,52.9,52.95,15000.0,33.094,33.1252,33.094,33.1252,15000.0
2006-05-04 09:30:00,53.16,53.21,53.05,53.16,21800.0,33.2566,33.2879,33.1878,33.2566,21800.0
2006-05-04 09:35:00,53.24,53.32,53.14,53.2,19300.0,33.3067,33.3567,33.2441,33.2816,19300.0
2006-05-04 09:40:00,53.21,53.3,53.16,53.21,8600.0,33.2879,33.3442,33.2566,33.2879,8600.0
2006-05-04 09:45:00,53.23,53.35,53.06,53.09,27700.0,33.3004,33.3755,33.1941,33.2128,27700.0
2006-05-04 09:50:00,53.11,53.27,53.1,53.26,14600.0,33.2253,33.3254,33.2191,33.3192,14600.0
2006-05-04 09:55:00,53.26,53.31,53.15,53.23,8900.0,33.3192,33.3505,33.2504,33.3004,8900.0
2006-05-04 10:00:00,53.23,53.28,53.18,53.25,6800.0,33.3004,33.3317,33.2691,33.3129,6800.0
2006-05-04 10:05:00,53.27,53.31,53.19,53.24,12300.0,33.3254,33.3505,33.2754,33.3067,12300.0
2006-05-04 10:10:00,53.23,53.25,53.18,53.21,10000.0,33.3004,33.3129,33.2691,33.2879,10000.0
2006-05-04 10:15:00,53.21,53.21,53.18,53.2,6700.0,33.2879,33.2879,33.2691,33.2816,6700.0
2006-05-04 10:20:00,53.19,53.25,53.19,53.25,3500.0,33.2754,33.3129,33.2754,33.3129,3500.0
2006-05-04 10:25:00,53.25,53.25,53.17,53.2,12900.0,33.3129,33.3129,33.2629,33.2816,12900.0
2006-05-04 10:30:00,53.2,53.21,53.17,53.17,3700.0,33.2816,33.2879,33.2629,33.2629,3700.0
2006-05-04 10:35:00,53.17,53.2,53.17,53.2,4900.0,33.2629,33.2816,33.2629,33.2816,4900.0
2006-05-04 10:40:00,53.2,53.26,53.2,53.26,7700.0,33.2816,33.3192,33.2816,33.3192,7700.0
2006-05-04 10:45:00,53.28,53.3,53.26,53.28,8700.0,33.3317,33.3442,33.3192,33.3317,8700.0
2006-05-04 10:50:00,53.28,53.28,53.23,53.25,7400.0,33.3317,33.3317,33.3004,33.3129,7400.0
2006-05-04 10:55:00,53.24,53.28,53.23,53.23,11300.0,33.3067,33.3317,33.3004,33.3004,11300.0
2006-05-04 11:00:00,53.23,53.3,53.22,53.3,9700.0,33.3004,33.3442,33.2942,33.3442,9700.0
2006-05-04 11:05:00,53.3,53.39,53.29,53.35,15600.0,33.3442,33.4005,33.3379,33.3755,15600.0
2006-05-04 11:10:00,53.36,53.37,53.31,53.36,11900.0,33.3817,33.388,33.3505,33.3817,11900.0
2006-05-04 11:15:00,53.33,53.38,53.32,53.38,6000.0,33.363,33.3942,33.3567,33.3942,6000.0
2006-05-04 11:20:00,53.39,53.46,53.39,53.43,11200.0,33.4005,33.4443,33.4005,33.4255,11200.0
2006-05-04 11:25:00,53.42,53.46,53.41,53.41,5400.0,33.4193,33.4443,33.413,33.413,5400.0
2006-05-04 11:30:00,53.43,53.45,53.41,53.42,5500.0,33.4255,33.438,33.413,33.4193,5500.0
2006-05-04 11:35:00,53.42,53.5,53.42,53.5,17100.0,33.4193,33.4693,33.4193,33.4693,17100.0
2006-05-04 11:40:00,53.5,53.54,53.48,53.48,13000.0,33.4693,33.4943,33.4568,33.4568,13000.0
2006-05-04 11:45:00,53.48,53.51,53.45,53.51,6000.0,33.4568,33.4756,33.438,33.4756,6000.0
2006-05-04 11:50:00,53.49,53.51,53.42,53.42,8000.0,33.4631,33.4756,33.4193,33.4193,8000.0
2006-05-04 11:55:00,53.44,53.44,53.35,53.37,2900.0,33.4318,33.4318,33.3755,33.388,2900.0
2006-05-04 12:00:00,53.37,53.37,53.32,53.36,4000.0,33.388,33.388,33.3567,33.3817,4000.0
2006-05-04 12:05:00,53.36,53.41,53.34,53.4,4700.0,33.3817,33.413,33.3692,33.4068,4700.0
2006-05-04 12:10:00,53.39,53.4,53.33,53.38,8700.0,33.4005,33.4068,33.363,33.3942,8700.0
2006-05-04 12:15:00,53.31,53.33,53.17,53.2,18200.0,33.3505,33.363,33.2629,33.2816,18200.0
2006-05-04 12:20:00,53.21,53.23,53.15,53.18,11800.0,33.2879,33.3004,33.2504,33.2691,11800.0
2006-05-04 12:25:00,53.18,53.18,53.08,53.08,5200.0,33.2691,33.2691,33.2066,33.2066,5200.0
2006-05-04 12:30:00,53.08,53.08,53.0,53.01,6100.0,33.2066,33.2066,33.1565,33.1628,6100.0
2006-05-04 12:35:00,53.0,53.02,52.96,52.99,7700.0,33.1565,33.169,33.1315,33.1503,7700.0
2006-05-04 12:40:00,52.98,53.05,52.98,53.04,5400.0,33.144,33.1878,33.144,33.1815,5400.0
2006-05-04 12:45:00,53.04,53.09,53.04,53.06,8300.0,33.1815,33.2128,33.1815,33.1941,8300.0
2006-05-04 12:50:00,53.07,53.07,52.93,52.93,14800.0,33.2003,33.2003,33.1127,33.1127,14800.0
2006-05-04 12:55:00,52.93,52.97,52.91,52.91,4300.0,33.1127,33.1378,33.1002,33.1002,4300.0
2006-05-04 13:00:00,52.91,52.94,52.9,52.94,8900.0,33.1002,33.119,33.094,33.119,8900.0
2006-05-04 13:05:00,52.94,52.97,52.93,52.95,4800.0,33.119,33.1378,33.1127,33.1252,4800.0
2006-05-04 13:10:00,52.97,53.02,52.95,53.02,9100.0,33.1378,33.169,33.1252,33.169,9100.0
2006-05-04 13:15:00,53.04,53.11,53.04,53.1,16200.0,33.1815,33.2253,33.1815,33.2191,16200.0
2006-05-04 13:20:00,53.1,53.12,53.09,53.09,8900.0,33.2191,33.2316,33.2128,33.2128,8900.0
2006-05-04 13:25:00,53.06,53.08,53.02,53.04,6000.0,33.1941,33.2066,33.169,33.1815,6000.0
2006-05-04 13:30:00,53.02,53.04,53.02,53.04,1300.0,33.169,33.1815,33.169,33.1815,1300.0
2006-05-04 13:35:00,53.05,53.07,53.02,53.05,6000.0,33.1878,33.2003,33.169,33.1878,6000.0
2006-05-04 13:40:00,53.04,53.05,53.02,53.04,5300.0,33.1815,33.1878,33.169,33.1815,5300.0
2006-05-04 13:45:00,53.03,53.07,53.0,53.07,23900.0,33.1753,33.2003,33.1565,33.2003,23900.0
2006-05-04 13:50:00,53.07,53.1,53.05,53.08,3500.0,33.2003,33.2191,33.1878,33.2066,3500.0
2006-05-04 13:55:00,53.08,53.1,53.06,53.1,3500.0,33.2066,33.2191,33.1941,33.2191,3500.0
2006-05-04 14:00:00,53.09,53.09,53.06,53.07,4000.0,33.2128,33.2128,33.1941,33.2003,4000.0
2006-05-04 14:05:00,53.07,53.09,53.07,53.09,4200.0,33.2003,33.2128,33.2003,33.2128,4200.0
2006-05-04 14:10:00,53.08,53.11,53.07,53.07,6400.0,33.2066,33.2253,33.2003,33.2003,6400.0
2006-05-04 14:15:00,53.1,53.1,53.05,53.07,8600.0,33.2191,33.2191,33.1878,33.2003,8600.0
2006-05-04 14:20:00,53.08,53.09,53.06,53.09,7800.0,33.2066,33.2128,33.1941,33.2128,7800.0
2006-05-04 14:25:00,53.09,53.09,53.08,53.09,5300.0,33.2128,33.2128,33.2066,33.2128,5300.0
2006-05-04 14:30:00,53.09,53.09,53.06,53.06,9400.0,33.2128,33.2128,33.1941,33.1941,9400.0
2006-05-04 14:35:00,53.06,53.07,53.04,53.07,11300.0,33.1941,33.2003,33.1815,33.2003,11300.0
2006-05-04 14:40:00,53.08,53.08,53.05,53.05,6500.0,33.2066,33.2066,33.1878,33.1878,6500.0
2006-05-04 14:45:00,53.07,53.17,53.07,53.17,5800.0,33.2003,33.2629,33.2003,33.2629,5800.0
2006-05-04 14:50:00,53.15,53.17,53.12,53.12,9700.0,33.2504,33.2629,33.2316,33.2316,9700.0
2006-05-04 14:55:00,53.15,53.15,53.12,53.13,12700.0,33.2504,33.2504,33.2316,33.2379,12700.0
2006-05-04 15:00:00,53.14,53.17,53.12,53.17,8500.0,33.2441,33.2629,33.2316,33.2629,8500.0
2006-05-04 15:05:00,53.18,53.18,53.14,53.14,6500.0,33.2691,33.2691,33.2441,33.2441,6500.0
2006-05-04 15:10:00,53.14,53.14,53.07,53.08,9000.0,33.2441,33.2441,33.2003,33.2066,9000.0
2006-05-04 15:15:00,53.08,53.1,53.07,53.08,9300.0,33.2066,33.2191,33.2003,33.2066,9300.0
2006-05-04 15:20:00,53.06,53.06,53.0,53.02,17000.0,33.1941,33.1941,33.1565,33.169,17000.0
2006-05-04 15:25:00,53.0,53.03,53.0,53.02,14500.0,33.1565,33.1753,33.1565,33.169,14500.0
2006-05-04 15:30:00,53.01,53.02,53.0,53.02,11500.0,33.1628,33.169,33.1565,33.169,11500.0
2006-05-04 15:35:00,53.02,53.04,53.0,53.04,32000.0,33.169,33.1815,33.1565,33.1815,32000.0
2006-05-04 15:40:00,53.05,53.05,53.0,53.01,14600.0,33.1878,33.1878,33.1565,33.1628,14600.0
2006-05-04 15:45:00,53.01,53.05,53.0,53.05,11200.0,33.1628,33.1878,33.1565,33.1878,11200.0
2006-05-04 15:50:00,53.02,53.06,53.01,53.02,9300.0,33.169,33.1941,33.1628,33.169,9300.0
2006-05-04 15:55:00,53.02,53.05,53.0,53.01,17600.0,33.169,33.1878,33.1565,33.1628,17600.0
2006-05-05 09:30:00,53.3,53.3,53.11,53.2,14300.0,33.3442,33.3442,33.2253,33.2816,14300.0
2006-05-05 09:35:00,53.15,53.34,53.15,53.26,5300.0,33.2504,33.3692,33.2504,33.3192,5300.0
2006-05-05 09:40:00,53.23,53.27,53.17,53.24,8600.0,33.3004,33.3254,33.2629,33.3067,8600.0
2006-05-05 09:45:00,53.24,53.29,53.21,53.25,4500.0,33.3067,33.3379,33.2879,33.3129,4500.0
2006-05-05 09:50:00,53.25,53.25,53.15,53.18,6300.0,33.3129,33.3129,33.2504,33.2691,6300.0
2006-05-05 09:55:00,53.18,53.27,53.15,53.2,14900.0,33.2691,33.3254,33.2504,33.2816,14900.0
2006-05-05 10:00:00,53.22,53.22,53.15,53.16,6200.0,33.2942,33.2942,33.2504,33.2566,6200.0
2006-05-05 10:05:00,53.18,53.3,53.18,53.28,6700.0,33.2691,33.3442,33.2691,33.3317,6700.0
2006-05-05 10:10:00,53.26,53.42,53.25,53.42,25600.0,33.3192,33.4193,33.3129,33.4193,25600.0
2006-05-05 10:15:00,53.42,53.44,53.38,53.41,4500.0,33.4193,33.4318,33.3942,33.413,4500.0
2006-05-05 10:20:00,53.41,53.44,53.3,53.31,32000.0,33.413,33.4318,33.3442,33.3505,32000.0
2006-05-05 10:25:00,53.31,53.31,53.23,53.27,9300.0,33.3505,33.3505,33.3004,33.3254,9300.0
2006-05-05 10:30:00,53.26,53.38,53.26,53.37,5400.0,33.3192,33.3942,33.3192,33.388,5400.0
2006-05-05 10:35:00,53.38,53.45,53.33,53.35,12300.0,33.3942,33.438,33.363,33.3755,12300.0
2006-05-05 10:40:00,53.32,53.36,53.25,53.27,20900.0,33.3567,33.3817,33.3129,33.3254,20900.0
2006-05-05 10:45:00,53.26,53.38,53.26,53.32,9000.0,33.3192,33.3942,33.3192,33.3567,9000.0
2006-05-05 10:50:00,53.32,53.35,53.28,53.29,37700.0,33.3567,33.3755,33.3317,33.3379,37700.0
2006-05-05 10:55:00,53.3,53.39,53.29,53.39,6700.0,33.3442,33.4005,33.3379,33.4005,6700.0
2006-05-05 11:00:00,53.37,53.52,53.37,53.51,32200.0,33.388,33.4818,33.388,33.4756,32200.0
2006-05-05 11:05:00,53.52,53.54,53.5,53.51,11800.0,33.4818,33.4943,33.4693,33.4756,11800.0
2006-05-05 11:10:00,53.5,53.55,53.46,53.51,41700.0,33.4693,33.5006,33.4443,33.4756,41700.0
2006-05-05 11:15:00,53.52,53.52,53.39,53.39,9300.0,33.4818,33.4818,33.4005,33.4005,9300.0
2006-05-05 11:20:00,53.39,53.41,53.34,53.36,8800.0,33.4005,33.413,33.3692,33.3817,8800.0
2006-05-05 11:25:00,53.34,53.35,53.32,53.34,10700.0,33.3692,33.3755,33.3567,33.3692,10700.0
2006-05-05 11:30:00,53.34,53.48,53.34,53.47,5800.0,33.3692,33.4568,33.3692,33.4506,5800.0
2006-05-05 11:35:00,53.47,53.49,53.4,53.49,6900.0,33.4506,33.4631,33.4068,33.4631,6900.0
2006-05-05 11:40:00,53.49,53.52,53.48,53.52,5800.0,33.4631,33.4818,33.4568,33.4818,5800.0
2006-05-05 11:45:00,53.52,53.56,53.51,53.55,9700.0,33.4818,33.5069,33.4756,33.5006,9700.0
2006-05-05 11:50:00,53.55,53.55,53.46,53.46,18800.0,33.5006,33.5006,33.4443,33.4443,18800.0
2006-05-05 11:55:00,53.47,53.51,53.47,53.48,7400.0,33.4506,33.4756,33.4506,33.4568,7400.0
2006-05-05 12:00:00,53.48,53.49,53.42,53.42,4700.0,33.4568,33.4631,33.4193,33.4193,4700.0
2006-05-05 12:05:00,53.41,53.48,53.4,53.48,7700.0,33.413,33.4568,33.4068,33.4568,7700.0
2006-05-05 12:10:00,53.46,53.51,53.46,53.51,2700.0,33.4443,33.4756,33.4443,33.4756,2700.0
2006-05-05 12:15:00,53.5,53.52,53.47,53.5,8800.0,33.4693,33.4818,33.4506,33.4693,8800.0
2006-05-05 12:20:00,53.5,53.51,53.48,53.49,6500.0,33.4693,33.4756,33.4568,33.4631,6500.0
2006-05-05 12:25:00,53.48,53.49,53.41,53.49,12100.0,33.4568,33.4631,33.413,33.4631,12100.0
2006-05-05 12:30:00,53.46,53.49,53.45,53.49,5500.0,33.4443,33.4631,33.438,33.4631,5500.0
2006-05-05 12:35:00,53.5,53.5,53.44,53.44,2400.0,33.4693,33.4693,33.4318,33.4318,2400.0
2006-05-05 12:40:00,53.46,53.47,53.44,53.47,3500.0,33.4443,33.4506,33.4318,33.4506,3500.0
2006-05-05 12:45:00,53.49,53.49,53.45,53.46,5100.0,33.4631,33.4631,33.438,33.4443,5100.0
2006-05-05 12:50:00,53.45,53.47,53.43,53.47,3600.0,33.438,33.4506,33.4255,33.4506,3600.0
2006-05-05 12:55:00,53.47,53.5,53.47,53.5,3600.0,33.4506,33.4693,33.4506,33.4693,3600.0
2006-05-05 13:00:00,53.5,53.5,53.43,53.43,6600.0,33.4693,33.4693,33.4255,33.4255,6600.0
2006-05-05 13:05:00,53.43,53.47,53.43,53.46,3500.0,33.4255,33.4506,33.4255,33.4443,3500.0
2006-05-05 13:10:00,53.45,53.47,53.44,53.46,5000.0,33.438,33.4506,33.4318,33.4443,5000.0
2006-05-05 13:15:00,53.48,53.5,53.48,53.49,2800.0,33.4568,33.4693,33.4568,33.4631,2800.0
2006-05-05 13:20:00,53.49,53.56,53.49,53.54,18800.0,33.4631,33.5069,33.4631,33.4943,18800.0
2006-05-05 13:25:00,53.54,53.54,53.49,53.5,7400.0,33.4943,33.4943,33.4631,33.4693,7400.0
2006-05-05 13:30:00,53.5,53.54,53.5,53.51,3500.0,33.4693,33.4943,33.4693,33.4756,3500.0
2006-05-05 13:35:00,53.51,53.54,53.5,53.51,6700.0,33.4756,33.4943,33.4693,33.4756,6700.0
2006-05-05 13:40:00,53.51,53.6,53.51,53.6,11400.0,33.4756,33.5319,33.4756,33.5319,11400.0
2006-05-05 13:45:00,53.6,53.62,53.6,53.62,10200.0,33.5319,33.5444,33.5319,33.5444,10200.0
2006-05-05 13:50:00,53.6,53.62,53.58,53.62,10200.0,33.5319,33.5444,33.5194,33.5444,10200.0
2006-05-05 13:55:00,53.6,53.6,53.53,53.54,5100.0,33.5319,33.5319,33.4881,33.4943,5100.0
2006-05-05 14:00:00,53.55,53.55,53.51,53.54,8000.0,33.5006,33.5006,33.4756,33.4943,8000.0
2006-05-05 14:05:00,53.52,53.57,53.5,53.5,11500.0,33.4818,33.5131,33.4693,33.4693,11500.0
2006-05-05 14:10:00,53.48,53.53,53.48,53.52,6900.0,33.4568,33.4881,33.4568,33.4818,6900.0
2006-05-05 14:15:00,53.52,53.56,53.52,53.56,4500.0,33.4818,33.5069,33.4818,33.5069,4500.0
2006-05-05 14:20:00,53.56,53.62,53.55,53.6,7400.0,33.5069,33.5444,33.5006,33.5319,7400.0
2006-05-05 14:25:00,53.61,53.63,53.52,53.53,11000.0,33.5381,33.5506,33.4818,33.4881,11000.0
2006-05-05 14:30:00,53.54,53.59,53.52,53.58,3300.0,33.4943,33.5256,33.4818,33.5194,3300.0
2006-05-05 14:35:00,53.58,53.65,53.57,53.65,11000.0,33.5194,33.5632,33.5131,33.5632,11000.0
2006-05-05 14:40:00,53.65,53.67,53.65,53.66,12700.0,33.5632,33.5757,33.5632,33.5694,12700.0
2006-05-05 14:45:00,53.66,53.7,53.65,53.68,11200.0,33.5694,33.5944,33.5632,33.5819,11200.0
2006-05-05 14:50:00,53.67,53.68,53.61,53.61,11200.0,33.5757,33.5819,33.5381,33.5381,11200.0
2006-05-05 14:55:00,53.64,53.64,53.57,53.57,7300.0,33.5569,33.5569,33.5131,33.5131,7300.0
2006-05-05 15:00:00,53.58,53.62,53.53,53.59,11100.0,33.5194,33.5444,33.4881,33.5256,11100.0
2006-05-05 15:05:00,53.6,53.62,53.58,53.58,13700.0,33.5319,33.5444,33.5194,33.5194,13700.0
2006-05-05 15:10:00,53.58,53.63,53.55,53.63,6600.0,33.5194,33.5506,33.5006,33.5506,6600.0
2006-05-05 15:15:00,53.61,53.64,53.6,53.61,11700.0,33.5381,33.5569,33.5319,33.5381,11700.0
2006-05-05 15:20:00,53.61,53.63,53.6,53.62,13100.0,33.5381,33.5506,33.5319,33.5444,13100.0
2006-05-05 15:25:00,53.63,53.65,53.59,53.65,9100.0,33.5506,33.5632,33.5256,33.5632,9100.0
2006-05-05 15:30:00,53.65,53.72,53.64,53.7,8900.0,33.5632,33.607,33.5569,33.5944,8900.0
2006-05-05 15:35:00,53.7,53.75,53.7,53.75,14200.0,33.5944,33.6257,33.5944,33.6257,14200.0
2006-05-05 15:40:00,53.76,53.79,53.75,53.76,15400.0,33.632,33.6507,33.6257,33.632,15400.0
2006-05-05 15:45:00,53.77,53.78,53.74,53.78,22400.0,33.6382,33.6445,33.6195,33.6445,22400.0
2006-05-05 15:50:00,53.78,53.8,53.76,53.78,18600.0,33.6445,33.657,33.632,33.6445,18600.0
2006-05-05 15:55:00,53.77,53.81,53.74,53.77,32800.0,33.6382,33.6633,33.6195,33.6382,32800.0
2006-05-08 09:30:00,53.75,53.75,53.6,53.62,17200.0,33.6257,33.6257,33.5319,33.5444,17200.0
2006-05-08 09:35:00,53.62,53.64,53.59,53.62,3800.0,33.5444,33.5569,33.5256,33.5444,3800.0
2006-05-08 09:40:00,53.62,53.63,53.54,53.59,3700.0,33.5444,33.5506,33.4943,33.5256,3700.0
2006-05-08 09:45:00,53.59,53.61,53.56,53.56,10700.0,33.5256,33.5381,33.5069,33.5069,10700.0
2006-05-08 09:50:00,53.56,53.6,53.54,53.54,3600.0,33.5069,33.5319,33.4943,33.4943,3600.0
2006-05-08 09:55:00,53.56,53.58,53.53,53.53,5200.0,33.5069,33.5194,33.4881,33.4881,5200.0
2006-05-08 10:00:00,53.52,53.56,53.52,53.54,3400.0,33.4818,33.5069,33.4818,33.4943,3400.0
2006-05-08 10:05:00,53.52,53.55,53.52,53.53,1800.0,33.4818,33.5006,33.4818,33.4881,1800.0
2006-05-08 10:10:00,53.53,53.56,53.5,53.55,6100.0,33.4881,33.5069,33.4693,33.5006,6100.0
2006-05-08 10:15:00,53.54,53.55,53.51,53.54,6600.0,33.4943,33.5006,33.4756,33.4943,6600.0
2006-05-08 10:20:00,53.54,53.57,53.5,53.57,4900.0,33.4943,33.5131,33.4693,33.5131,4900.0
2006-05-08 10:25:00,53.58,53.6,53.56,53.59,2300.0,33.5194,33.5319,33.5069,33.5256,2300.0
2006-05-08 10:30:00,53.58,53.6,53.55,53.56,4100.0,33.5194,33.5319,33.5006,33.5069,4100.0
2006-05-08 10:35:00,53.57,53.64,53.57,53.62,7900.0,33.5131,33.5569,33.5131,33.5444,7900.0
2006-05-08 10:40:00,53.62,53.64,53.6,53.64,5700.0,33.5444,33.5569,33.5319,33.5569,5700.0
2006-05-08 10:45:00,53.61,53.61,53.57,53.6,7900.0,33.5381,33.5381,33.5131,33.5319,7900.0
2006-05-08 10:50:00,53.61,53.65,53.6,53.65,4900.0,33.5381,33.5632,33.5319,33.5632,4900.0
2006-05-08 10:55:00,53.65,53.69,53.61,53.61,9600.0,33.5632,33.5882,33.5381,33.5381,9600.0
2006-05-08 11:00:00,53.61,53.61,53.57,53.6,7000.0,33.5381,33.5381,33.5131,33.5319,7000.0
2006-05-08 11:05:00,53.58,53.58,53.41,53.45,18300.0,33.5194,33.5194,33.413,33.438,18300.0
2006-05-08 11:10:00,53.44,53.5,53.43,53.43,12600.0,33.4318,33.4693,33.4255,33.4255,12600.0
2006-05-08 11:15:00,53.41,53.44,53.4,53.44,5700.0,33.413,33.4318,33.4068,33.4318,5700.0
2006-05-08 11:20:00,53.41,53.41,53.36,53.39,8200.0,33.413,33.413,33.3817,33.4005,8200.0
2006-05-08 11:25:00,53.37,53.46,53.37,53.46,3700.0,33.388,33.4443,33.388,33.4443,3700.0
2006-05-08 11:30:00,53.46,53.47,53.45,53.46,4500.0,33.4443,33.4506,33.438,33.4443,4500.0
2006-05-08 11:35:00,53.47,53.47,53.43,53.45,7800.0,33.4506,33.4506,33.4255,33.438,7800.0
2006-05-08 11:40:00,53.42,53.44,53.38,53.38,46500.0,33.4193,33.4318,33.3942,33.3942,46500.0
2006-05-08 11:45:00,53.39,53.4,53.36,53.36,2700.0,33.4005,33.4068,33.3817,33.3817,2700.0
2006-05-08 11:50:00,53.38,53.39,53.35,53.35,5100.0,33.3942,33.4005,33.3755,33.3755,5100.0
2006-05-08 11:55:00,53.35,53.35,53.33,53.33,5000.0,33.3755,33.3755,33.363,33.363,5000.0
2006-05-08 12:00:00,53.34,53.36,53.32,53.36,3500.0,33.3692,33.3817,33.3567,33.3817,3500.0
2006-05-08 12:05:00,53.37,53.41,53.36,53.39,7000.0,33.388,33.413,33.3817,33.4005,7000.0
2006-05-08 12:10:00,53.4,53.43,53.4,53.4,2500.0,33.4068,33.4255,33.4068,33.4068,2500.0
2006-05-08 12:15:00,53.42,53.43,53.36,53.36,4000.0,33.4193,33.4255,33.3817,33.3817,4000.0
2006-05-08 12:20:00,53.37,53.38,53.34,53.38,12500.0,33.388,33.3942,33.3692,33.3942,12500.0
2006-05-08 12:25:00,53.39,53.39,53.37,53.37,1200.0,33.4005,33.4005,33.388,33.388,1200.0
2006-05-08 12:30:00,53.36,53.41,53.36,53.4,3400.0,33.3817,33.413,33.3817,33.4068,3400.0
2006-05-08 12:35:00,53.41,53.45,53.41,53.45,5100.0,33.413,33.438,33.413,33.438,5100.0
2006-05-08 12:40:00,53.44,53.48,53.44,53.48,1500.0,33.4318,33.4568,33.4318,33.4568,1500.0
2006-05-08 12:45:00,53.48,53.49,53.47,53.48,3600.0,33.4568,33.4631,33.4506,33.4568,3600.0
2006-05-08 12:50:00,53.49,53.51,53.47,53.5,3400.0,33.4631,33.4756,33.4506,33.4693,3400.0
2006-05-08 12:55:00,53.51,53.51,53.47,53.49,1500.0,33.4756,33.4756,33.4506,33.4631,1500.0
2006-05-08 13:00:00,53.47,53.57,53.47,53.55,4700.0,33.4506,33.5131,33.4506,33.5006,4700.0
2006-05-08 13:05:00,53.57,53.57,53.52,53.57,6300.0,33.5131,33.5131,33.4818,33.5131,6300.0
2006-05-08 13:10:00,53.55,53.58,53.54,53.54,1200.0,33.5006,33.5194,33.4943,33.4943,1200.0
2006-05-08 13:15:00,53.58,53.58,53.53,53.53,4000.0,33.5194,33.5194,33.4881,33.4881,4000.0
2006-05-08 13:20:00,53.55,53.58,53.53,53.58,2900.0,33.5006,33.5194,33.4881,33.5194,2900.0
2006-05-08 13:25:00,53.58,53.59,53.56,53.58,2800.0,33.5194,33.5256,33.5069,33.5194,2800.0
2006-05-08 13:30:00,53.55,53.57,53.52,53.54,5300.0,33.5006,33.5131,33.4818,33.4943,5300.0
2006-05-08 13:35:00,53.54,53.59,53.54,53.57,3400.0,33.4943,33.5256,33.4943,33.5131,3400.0
2006-05-08 13:40:00,53.58,53.59,53.56,53.59,4300.0,33.5194,33.5256,33.5069,33.5256,4300.0
2006-05-08 13:45:00,53.57,53.58,53.55,53.58,16000.0,33.5131,33.5194,33.5006,33.5194,16000.0
2006-05-08 13:50:00,53.56,53.6,53.56,53.6,8400.0,33.5069,33.5319,33.5069,33.5319,8400.0
2006-05-08 13:55:00,53.58,53.6,53.58,53.6,8500.0,33.5194,33.5319,33.5194,33.5319,8500.0
2006-05-08 14:00:00,53.62,53.64,53.6,53.61,3800.0,33.5444,33.5569,33.5319,33.5381,3800.0
2006-05-08 14:05:00,53.6,53.66,53.6,53.66,4300.0,33.5319,33.5694,33.5319,33.5694,4300.0
2006-05-08 14:10:00,53.66,53.66,53.63,53.63,5200.0,33.5694,33.5694,33.5506,33.5506,5200.0
2006-05-08 14:15:00,53.66,53.69,53.65,53.69,11900.0,33.5694,33.5882,33.5632,33.5882,11900.0
2006-05-08 14:20:00,53.68,53.74,53.68,53.72,13000.0,33.5819,33.6195,33.5819,33.607,13000.0
2006-05-08 14:25:00,53.7,53.73,53.69,53.69,6200.0,33.5944,33.6132,33.5882,33.5882,6200.0
2006-05-08 14:30:00,53.69,53.71,53.69,53.7,5700.0,33.5882,33.6007,33.5882,33.5944,5700.0
2006-05-08 14:35:00,53.7,53.71,53.7,53.7,16500.0,33.5944,33.6007,33.5944,33.5944,16500.0
2006-05-08 14:40:00,53.7,53.74,53.7,53.74,8100.0,33.5944,33.6195,33.5944,33.6195,8100.0
2006-05-08 14:45:00,53.74,53.76,53.72,53.75,9200.0,33.6195,33.632,33.607,33.6257,9200.0
2006-05-08 14:50:00,53.77,53.78,53.74,53.77,7100.0,33.6382,33.6445,33.6195,33.6382,7100.0
2006-05-08 14:55:00,53.78,53.82,53.76,53.8,15800.0,33.6445,33.6695,33.632,33.657,15800.0
2006-05-08 15:00:00,53.8,53.8,53.77,53.8,11100.0,33.657,33.657,33.6382,33.657,11100.0
2006-05-08 15:05:00,53.81,53.81,53.75,53.75,9000.0,33.6633,33.6633,33.6257,33.6257,9000.0
2006-05-08 15:10:00,53.75,53.75,53.7,53.71,10500.0,33.6257,33.6257,33.5944,33.6007,10500.0
2006-05-08 15:15:00,53.71,53.74,53.7,53.7,12600.0,33.6007,33.6195,33.5944,33.5944,12600.0
2006-05-08 15:20:00,53.7,53.72,53.7,53.7,17900.0,33.5944,33.607,33.5944,33.5944,17900.0
2006-05-08 15:25:00,53.71,53.72,53.7,53.7,9900.0,33.6007,33.607,33.5944,33.5944,9900.0
2006-05-08 15:30:00,53.71,53.72,53.68,53.68,15200.0,33.6007,33.607,33.5819,33.5819,15200.0
2006-05-08 15:35:00,53.69,53.69,53.68,53.69,13200.0,33.5882,33.5882,33.5819,33.5882,13200.0
2006-05-08 15:40:00,53.69,53.72,53.69,53.71,17900.0,33.5882,33.607,33.5882,33.6007,17900.0
2006-05-08 15:45:00,53.7,53.71,53.66,53.69,26900.0,33.5944,33.6007,33.5694,33.5882,26900.0
2006-05-08 15:50:00,53.69,53.74,53.69,53.73,21300.0,33.5882,33.6195,33.5882,33.6132,21300.0
2006-05-08 15:55:00,53.72,53.73,53.68,53.69,41700.0,33.607,33.6132,33.5819,33.5882,41700.0
2006-05-09 09:30:00,53.71,53.77,53.65,53.65,14800.0,33.6007,33.6382,33.5632,33.5632,14800.0
2006-05-09 09:35:00,53.66,53.75,53.65,53.72,4800.0,33.5694,33.6257,33.5632,33.607,4800.0
2006-05-09 09:40:00,53.69,53.78,53.69,53.72,8900.0,33.5882,33.6445,33.5882,33.607,8900.0
2006-05-09 09:45:00,53.73,53.74,53.71,53.73,7400.0,33.6132,33.6195,33.6007,33.6132,7400.0
2006-05-09 09:50:00,53.72,53.75,53.7,53.75,7700.0,33.607,33.6257,33.5944,33.6257,7700.0
2006-05-09 09:55:00,53.75,53.8,53.72,53.72,13500.0,33.6257,33.657,33.607,33.607,13500.0
2006-05-09 10:00:00,53.74,53.79,53.72,53.75,11600.0,33.6195,33.6507,33.607,33.6257,11600.0
2006-05-09 10:05:00,53.75,53.81,53.75,53.8,17000.0,33.6257,33.6633,33.6257,33.657,17000.0
2006-05-09 10:10:00,53.8,53.95,53.8,53.95,12900.0,33.657,33.7508,33.657,33.7508,12900.0
2006-05-09 10:15:00,53.95,53.96,53.9,53.9,7000.0,33.7508,33.7571,33.7196,33.7196,7000.0
2006-05-09 10:20:00,53.9,53.94,53.9,53.94,13900.0,33.7196,33.7446,33.7196,33.7446,13900.0
2006-05-09 10:25:00,53.94,53.95,53.89,53.91,6400.0,33.7446,33.7508,33.7133,33.7258,6400.0
2006-05-09 10:30:00,53.91,53.98,53.91,53.92,19800.0,33.7258,33.7696,33.7258,33.7321,19800.0
2006-05-09 10:35:00,53.93,53.94,53.89,53.9,21700.0,33.7383,33.7446,33.7133,33.7196,21700.0
2006-05-09 10:40:00,53.9,53.9,53.86,53.88,20600.0,33.7196,33.7196,33.6945,33.707,20600.0
2006-05-09 10:45:00,53.88,53.89,53.87,53.87,14100.0,33.707,33.7133,33.7008,33.7008,14100.0
2006-05-09 10:50:00,53.87,53.97,53.87,53.95,8900.0,33.7008,33.7634,33.7008,33.7508,8900.0
2006-05-09 10:55:00,53.95,53.96,53.93,53.94,4100.0,33.7508,33.7571,33.7383,33.7446,4100.0
2006-05-09 11:00:00,53.94,54.0,53.93,53.98,20300.0,33.7446,33.7821,33.7383,33.7696,20300.0
2006-05-09 11:05:00,53.97,54.0,53.97,54.0,26400.0,33.7634,33.7821,33.7634,33.7821,26400.0
2006-05-09 11:10:00,54.0,54.04,54.0,54.03,13300.0,33.7821,33.8071,33.7821,33.8009,13300.0
2006-05-09 11:15:00,54.01,54.08,54.0,54.07,11400.0,33.7884,33.8322,33.7821,33.8259,11400.0
2006-05-09 11:20:00,54.07,54.1,54.06,54.1,15800.0,33.8259,33.8447,33.8197,33.8447,15800.0
2006-05-09 11:25:00,54.09,54.1,54.07,54.09,18000.0,33.8384,33.8447,33.8259,33.8384,18000.0
2006-05-09 11:30:00,54.09,54.27,54.09,54.25,34400.0,33.8384,33.951,33.8384,33.9385,34400.0
2006-05-09 11:35:00,54.24,54.34,54.24,54.33,36400.0,33.9323,33.9948,33.9323,33.9886,36400.0
2006-05-09 11:40:00,54.33,54.35,54.09,54.23,48100.0,33.9886,34.0011,33.8384,33.926,48100.0
2006-05-09 11:45:00,54.23,54.23,54.12,54.16,3900.0,33.926,33.926,33.8572,33.8822,3900.0
2006-05-09 11:50:00,54.15,54.16,54.11,54.11,8600.0,33.876,33.8822,33.8509,33.8509,8600.0
2006-05-09 11:55:00,54.14,54.2,54.13,54.2,10300.0,33.8697,33.9072,33.8634,33.9072,10300.0
2006-05-09 12:00:00,54.21,54.28,54.21,54.23,9000.0,33.9135,33.9573,33.9135,33.926,9000.0
2006-05-09 12:05:00,54.26,54.26,54.23,54.23,4700.0,33.9448,33.9448,33.926,33.926,4700.0
2006-05-09 12:10:00,54.22,54.22,54.19,54.2,5500.0,33.9197,33.9197,33.901,33.9072,5500.0
2006-05-09 12:15:00,54.21,54.21,54.14,54.15,5800.0,33.9135,33.9135,33.8697,33.876,5800.0
2006-05-09 12:20:00,54.13,54.15,54.1,54.11,25600.0,33.8634,33.876,33.8447,33.8509,25600.0
2006-05-09 12:25:00,54.1,54.1,54.01,54.02,17300.0,33.8447,33.8447,33.7884,33.7946,17300.0
2006-05-09 12:30:00,54.01,54.01,53.99,53.99,24300.0,33.7884,33.7884,33.7759,33.7759,24300.0
2006-05-09 12:35:00,54.0,54.0,53.95,53.96,18000.0,33.7821,33.7821,33.7508,33.7571,18000.0
2006-05-09 12:40:00,53.97,54.01,53.96,54.0,9200.0,33.7634,33.7884,33.7571,33.7821,9200.0
2006-05-09 12:45:00,54.0,54.03,53.99,54.0,38000.0,33.7821,33.8009,33.7759,33.7821,38000.0
2006-05-09 12:50:00,54.0,54.04,54.0,54.04,18900.0,33.7821,33.8071,33.7821,33.8071,18900.0
2006-05-09 12:55:00,54.02,54.05,54.02,54.05,9800.0,33.7946,33.8134,33.7946,33.8134,9800.0
2006-05-09 13:00:00,54.06,54.09,54.05,54.05,3800.0,33.8197,33.8384,33.8134,33.8134,3800.0
2006-05-09 13:05:00,54.05,54.06,54.0,54.02,9500.0,33.8134,33.8197,33.7821,33.7946,9500.0
2006-05-09 13:10:00,54.02,54.07,54.01,54.07,7400.0,33.7946,33.8259,33.7884,33.8259,7400.0
2006-05-09 13:15:00,54.07,54.1,54.06,54.1,4000.0,33.8259,33.8447,33.8197,33.8447,4000.0
2006-05-09 13:20:00,54.11,54.13,54.11,54.12,3400.0,33.8509,33.8634,33.8509,33.8572,3400.0
2006-05-09 13:25:00,54.13,54.17,54.12,54.17,6300.0,33.8634,33.8885,33.8572,33.8885,6300.0
2006-05-09 13:30:00,54.16,54.19,54.14,54.18,25300.0,33.8822,33.901,33.8697,33.8947,25300.0
2006-05-09 13:35:00,54.19,54.2,54.17,54.18,8600.0,33.901,33.9072,33.8885,33.8947,8600.0
2006-05-09 13:40:00,54.2,54.21,54.17,54.2,5000.0,33.9072,33.9135,33.8885,33.9072,5000.0
2006-05-09 13:45:00,54.19,54.19,54.16,54.18,5500.0,33.901,33.901,33.8822,33.8947,5500.0
2006-05-09 13:50:00,54.17,54.18,54.15,54.15,11000.0,33.8885,33.8947,33.876,33.876,11000.0
2006-05-09 13:55:00,54.16,54.17,54.15,54.16,10800.0,33.8822,33.8885,33.876,33.8822,10800.0
2006-05-09 14:00:00,54.17,54.2,54.16,54.2,16300.0,33.8885,33.9072,33.8822,33.9072,16300.0
2006-05-09 14:05:00,54.2,54.24,54.19,54.22,14700.0,33.9072,33.9323,33.901,33.9197,14700.0
2006-05-09 14:10:00,54.23,54.23,54.2,54.21,12500.0,33.926,33.926,33.9072,33.9135,12500.0
2006-05-09 14:15:00,54.2,54.21,54.18,54.19,13300.0,33.9072,33.9135,33.8947,33.901,13300.0
2006-05-09 14:20:00,54.18,54.19,54.16,54.19,9000.0,33.8947,33.901,33.8822,33.901,9000.0
2006-05-09 14:25:00,54.17,54.19,54.14,54.15,12300.0,33.8885,33.901,33.8697,33.876,12300.0
2006-05-09 14:30:00,54.15,54.17,54.14,54.15,29000.0,33.876,33.8885,33.8697,33.876,29000.0
2006-05-09 14:35:00,54.14,54.16,54.13,54.16,16500.0,33.8697,33.8822,33.8634,33.8822,16500.0
2006-05-09 14:40:00,54.16,54.22,54.16,54.18,16900.0,33.8822,33.9197,33.8822,33.8947,16900.0
2006-05-09 14:45:00,54.18,54.2,54.18,54.2,7200.0,33.8947,33.9072,33.8947,33.9072,7200.0
2006-05-09 14:50:00,54.19,54.2,54.17,54.19,10900.0,33.901,33.9072,33.8885,33.901,10900.0
2006-05-09 14:55:00,54.2,54.2,54.15,54.15,9200.0,33.9072,33.9072,33.876,33.876,9200.0
2006-05-09 15:00:00,54.15,54.15,54.14,54.15,9300.0,33.876,33.876,33.8697,33.876,9300.0
2006-05-09 15:05:00,54.14,54.21,54.14,54.21,20900.0,33.8697,33.9135,33.8697,33.9135,20900.0
2006-05-09 15:10:00,54.21,54.22,54.19,54.2,12200.0,33.9135,33.9197,33.901,33.9072,12200.0
2006-05-09 15:15:00,54.21,54.22,54.19,54.19,13000.0,33.9135,33.9197,33.901,33.901,13000.0
2006-05-09 15:20:00,54.19,54.21,54.16,54.21,12600.0,33.901,33.9135,33.8822,33.9135,12600.0
2006-05-09 15:25:00,54.21,54.21,54.15,54.17,10600.0,33.9135,33.9135,33.876,33.8885,10600.0
2006-05-09 15:30:00,54.16,54.18,54.15,54.15,14700.0,33.8822,33.8947,33.876,33.876,14700.0
2006-05-09 15:35:00,54.16,54.2,54.16,54.19,15100.0,33.8822,33.9072,33.8822,33.901,15100.0
2006-05-09 15:40:00,54.19,54.21,54.19,54.2,20800.0,33.901,33.9135,33.901,33.9072,20800.0
2006-05-09 15:45:00,54.2,54.2,54.14,54.14,28800.0,33.9072,33.9072,33.8697,33.8697,28800.0
2006-05-09 15:50:00,54.13,54.19,54.13,54.17,49700.0,33.8634,33.901,33.8634,33.8885,49700.0
2006-05-09 15:55:00,54.18,54.19,54.1,54.15,34900.0,33.8947,33.901,33.8447,33.876,34900.0
2006-05-10 09:30:00,54.03,54.11,54.0,54.11,20900.0,33.8009,33.8509,33.7821,33.8509,20900.0
2006-05-10 09:35:00,54.11,54.16,54.09,54.15,3200.0,33.8509,33.8822,33.8384,33.876,3200.0
2006-05-10 09:40:00,54.15,54.29,54.13,54.15,13400.0,33.876,33.9635,33.8634,33.876,13400.0
2006-05-10 09:45:00,54.1,54.13,54.07,54.1,7600.0,33.8447,33.8634,33.8259,33.8447,7600.0
2006-05-10 09:50:00,54.09,54.14,54.08,54.11,6400.0,33.8384,33.8697,33.8322,33.8509,6400.0
2006-05-10 09:55:00,54.15,54.2,54.12,54.19,2500.0,33.876,33.9072,33.8572,33.901,2500.0
2006-05-10 10:00:00,54.19,54.2,54.12,54.17,8400.0,33.901,33.9072,33.8572,33.8885,8400.0
2006-05-10 10:05:00,54.12,54.15,54.07,54.13,10600.0,33.8572,33.876,33.8259,33.8634,10600.0
2006-05-10 10:10:00,54.13,54.2,54.13,54.17,7600.0,33.8634,33.9072,33.8634,33.8885,7600.0
2006-05-10 10:15:00,54.17,54.18,54.11,54.15,11300.0,33.8885,33.8947,33.8509,33.876,11300.0
2006-05-10 10:20:00,54.17,54.18,54.14,54.16,8500.0,33.8885,33.8947,33.8697,33.8822,8500.0
2006-05-10 10:25:00,54.15,54.18,54.15,54.16,6700.0,33.876,33.8947,33.876,33.8822,6700.0
2006-05-10 10:30:00,54.17,54.21,54.16,54.21,5300.0,33.8885,33.9135,33.8822,33.9135,5300.0
2006-05-10 10:35:00,54.24,54.37,54.21,54.37,11800.0,33.9323,34.0136,33.9135,34.0136,11800.0
2006-05-10 10:40:00,54.37,54.39,54.36,54.36,6300.0,34.0136,34.0261,34.0073,34.0073,6300.0
2006-05-10 10:45:00,54.35,54.35,54.28,54.28,3700.0,34.0011,34.0011,33.9573,33.9573,3700.0
2006-05-10 10:50:00,54.28,54.28,54.24,54.25,4500.0,33.9573,33.9573,33.9323,33.9385,4500.0
2006-05-10 10:55:00,54.24,54.25,54.23,54.23,2600.0,33.9323,33.9385,33.926,33.926,2600.0
2006-05-10 11:00:00,54.24,54.27,54.23,54.25,2900.0,33.9323,33.951,33.926,33.9385,2900.0
2006-05-10 11:05:00,54.25,54.27,54.2,54.21,43100.0,33.9385,33.951,33.9072,33.9135,43100.0
2006-05-10 11:10:00,54.21,54.26,54.21,54.24,6300.0,33.9135,33.9448,33.9135,33.9323,6300.0
2006-05-10 11:15:00,54.24,54.27,54.24,54.25,4500.0,33.9323,33.951,33.9323,33.9385,4500.0
2006-05-10 11:20:00,54.25,54.32,54.25,54.32,10700.0,33.9385,33.9823,33.9385,33.9823,10700.0
2006-05-10 11:25:00,54.31,54.35,54.3,54.32,8700.0,33.9761,34.0011,33.9698,33.9823,8700.0
2006-05-10 11:30:00,54.33,54.38,54.33,54.33,10100.0,33.9886,34.0198,33.9886,33.9886,10100.0
2006-05-10 11:35:00,54.32,54.32,54.31,54.31,4000.0,33.9823,33.9823,33.9761,33.9761,4000.0
2006-05-10 11:40:00,54.32,54.33,54.3,54.31,5600.0,33.9823,33.9886,33.9698,33.9761,5600.0
2006-05-10 11:45:00,54.33,54.33,54.3,54.3,1200.0,33.9886,33.9886,33.9698,33.9698,1200.0
2006-05-10 11:50:00,54.3,54.32,54.3,54.3,8200.0,33.9698,33.9823,33.9698,33.9698,8200.0
2006-05-10 11:55:00,54.3,54.31,54.26,54.3,10600.0,33.9698,33.9761,33.9448,33.9698,10600.0
2006-05-10 12:00:00,54.3,54.33,54.3,54.3,6800.0,33.9698,33.9886,33.9698,33.9698,6800.0
2006-05-10 12:05:00,54.3,54.35,54.3,54.35,6900.0,33.9698,34.0011,33.9698,34.0011,6900.0
2006-05-10 12:10:00,54.34,54.37,54.32,54.34,4100.0,33.9948,34.0136,33.9823,33.9948,4100.0
2006-05-10 12:15:00,54.33,54.35,54.33,54.34,2600.0,33.9886,34.0011,33.9886,33.9948,2600.0
2006-05-10 12:20:00,54.35,54.38,54.33,54.33,7300.0,34.0011,34.0198,33.9886,33.9886,7300.0
2006-05-10 12:25:00,54.33,54.34,54.33,54.33,5200.0,33.9886,33.9948,33.9886,33.9886,5200.0
2006-05-10 12:30:00,54.34,54.36,54.34,54.34,3000.0,33.9948,34.0073,33.9948,33.9948,3000.0
2006-05-10 12:35:00,54.33,54.35,54.33,54.35,3500.0,33.9886,34.0011,33.9886,34.0011,3500.0
2006-05-10 12:40:00,54.34,54.35,54.33,54.34,4000.0,33.9948,34.0011,33.9886,33.9948,4000.0
2006-05-10 12:45:00,54.35,54.37,54.34,54.36,5200.0,34.0011,34.0136,33.9948,34.0073,5200.0
2006-05-10 12:50:00,54.37,54.38,54.35,54.37,5500.0,34.0136,34.0198,34.0011,34.0136,5500.0
2006-05-10 12:55:00,54.38,54.38,54.35,54.35,4900.0,34.0198,34.0198,34.0011,34.0011,4900.0
2006-05-10 13:00:00,54.35,54.37,54.35,54.36,6100.0,34.0011,34.0136,34.0011,34.0073,6100.0
2006-05-10 13:05:00,54.36,54.38,54.36,54.38,3500.0,34.0073,34.0198,34.0073,34.0198,3500.0
2006-05-10 13:10:00,54.38,54.39,54.37,54.38,2600.0,34.0198,34.0261,34.0136,34.0198,2600.0
2006-05-10 13:15:00,54.37,54.47,54.37,54.43,27200.0,34.0136,34.0761,34.0136,34.0511,27200.0
2006-05-10 13:20:00,54.42,54.6,54.42,54.56,28600.0,34.0449,34.1575,34.0449,34.1325,28600.0
2006-05-10 13:25:00,54.56,54.58,54.5,54.5,11500.0,34.1325,34.145,34.0949,34.0949,11500.0
2006-05-10 13:30:00,54.5,54.54,54.5,54.54,5500.0,34.0949,34.1199,34.0949,34.1199,5500.0
2006-05-10 13:35:00,54.53,54.56,54.5,54.55,10000.0,34.1137,34.1325,34.0949,34.1262,10000.0
2006-05-10 13:40:00,54.56,54.56,54.5,54.5,5300.0,34.1325,34.1325,34.0949,34.0949,5300.0
2006-05-10 13:45:00,54.53,54.55,54.5,54.55,8400.0,34.1137,34.1262,34.0949,34.1262,8400.0
2006-05-10 13:50:00,54.56,54.56,54.5,54.55,15500.0,34.1325,34.1325,34.0949,34.1262,15500.0
2006-05-10 13:55:00,54.54,54.56,54.51,54.51,7400.0,34.1199,34.1325,34.1012,34.1012,7400.0
2006-05-10 14:00:00,54.5,54.51,54.45,54.45,6400.0,34.0949,34.1012,34.0636,34.0636,6400.0
2006-05-10 14:05:00,54.46,54.51,54.42,54.47,8000.0,34.0699,34.1012,34.0449,34.0761,8000.0
2006-05-10 14:10:00,54.51,54.51,54.37,54.47,7300.0,34.1012,34.1012,34.0136,34.0761,7300.0
2006-05-10 14:15:00,54.43,54.51,54.35,54.51,17000.0,34.0511,34.1012,34.0011,34.1012,17000.0
2006-05-10 14:20:00,54.5,54.6,54.47,54.51,15100.0,34.0949,34.1575,34.0761,34.1012,15100.0
2006-05-10 14:25:00,54.55,54.62,54.39,54.44,21200.0,34.1262,34.17,34.0261,34.0574,21200.0
2006-05-10 14:30:00,54.45,54.59,54.37,54.43,16700.0,34.0636,34.1512,34.0136,34.0511,16700.0
2006-05-10 14:35:00,54.44,54.53,54.39,54.52,8100.0,34.0574,34.1137,34.0261,34.1074,8100.0
2006-05-10 14:40:00,54.53,54.68,54.5,54.68,11400.0,34.1137,34.2075,34.0949,34.2075,11400.0
2006-05-10 14:45:00,54.68,54.7,54.52,54.56,13200.0,34.2075,34.22,34.1074,34.1325,13200.0
2006-05-10 14:50:00,54.56,54.58,54.53,54.56,11100.0,34.1325,34.145,34.1137,34.1325,11100.0
2006-05-10 14:55:00,54.54,54.55,54.46,54.5,13400.0,34.1199,34.1262,34.0699,34.0949,13400.0
2006-05-10 15:00:00,54.49,54.51,54.46,54.46,11300.0,34.0887,34.1012,34.0699,34.0699,11300.0
2006-05-10 15:05:00,54.46,54.5,54.42,54.45,34500.0,34.0699,34.0949,34.0449,34.0636,34500.0
2006-05-10 15:10:00,54.46,54.46,54.38,54.39,10100.0,34.0699,34.0699,34.0198,34.0261,10100.0
2006-05-10 15:15:00,54.39,54.52,54.37,54.52,12200.0,34.0261,34.1074,34.0136,34.1074,12200.0
2006-05-10 15:20:00,54.5,54.52,54.45,54.45,15800.0,34.0949,34.1074,34.0636,34.0636,15800.0
2006-05-10 15:25:00,54.46,54.47,54.37,54.37,11300.0,34.0699,34.0761,34.0136,34.0136,11300.0
2006-05-10 15:30:00,54.4,54.4,54.3,54.3,14300.0,34.0324,34.0324,33.9698,33.9698,14300.0
2006-05-10 15:35:00,54.32,54.38,54.3,54.38,11400.0,33.9823,34.0198,33.9698,34.0198,11400.0
2006-05-10 15:40:00,54.37,54.38,54.36,54.37,11000.0,34.0136,34.0198,34.0073,34.0136,11000.0
2006-05-10 15:45:00,54.37,54.43,54.36,54.43,18100.0,34.0136,34.0511,34.0073,34.0511,18100.0
2006-05-10 15:50:00,54.4,54.45,54.4,54.44,16700.0,34.0324,34.0636,34.0324,34.0574,16700.0
2006-05-10 15:55:00,54.42,54.46,54.4,54.41,16600.0,34.0449,34.0699,34.0324,34.0386,16600.0
2006-05-11 09:30:00,54.45,54.45,54.45,54.45,0.0,34.0636,34.0636,34.0636,34.0636,0.0
2006-05-11 09:35:00,54.45,54.54,54.45,54.52,15000.0,34.0636,34.1199,34.0636,34.1074,15000.0
2006-05-11 09:40:00,54.48,54.51,54.41,54.45,9200.0,34.0824,34.1012,34.0386,34.0636,9200.0
2006-05-11 09:45:00,54.44,54.44,54.28,54.28,7600.0,34.0574,34.0574,33.9573,33.9573,7600.0
2006-05-11 09:50:00,54.24,54.35,54.23,54.25,7800.0,33.9323,34.0011,33.926,33.9385,7800.0
2006-05-11 09:55:00,54.24,54.32,54.24,54.32,4200.0,33.9323,33.9823,33.9323,33.9823,4200.0
2006-05-11 10:00:00,54.31,54.48,54.26,54.47,19500.0,33.9761,34.0824,33.9448,34.0761,19500.0
2006-05-11 10:05:00,54.47,54.53,54.46,54.48,16800.0,34.0761,34.1137,34.0699,34.0824,16800.0
2006-05-11 10:10:00,54.48,54.6,54.48,54.6,14400.0,34.0824,34.1575,34.0824,34.1575,14400.0
2006-05-11 10:15:00,54.62,54.63,54.52,54.62,11700.0,34.17,34.1762,34.1074,34.17,11700.0
2006-05-11 10:20:00,54.62,54.66,54.61,54.63,13800.0,34.17,34.195,34.1637,34.1762,13800.0
2006-05-11 10:25:00,54.63,54.63,54.5,54.52,28500.0,34.1762,34.1762,34.0949,34.1074,28500.0
2006-05-11 10:30:00,54.53,54.57,54.51,54.53,15300.0,34.1137,34.1387,34.1012,34.1137,15300.0
2006-05-11 10:35:00,54.54,54.57,54.51,54.55,9600.0,34.1199,34.1387,34.1012,34.1262,9600.0
2006-05-11 10:40:00,54.56,54.59,54.47,54.51,11800.0,34.1325,34.1512,34.0761,34.1012,11800.0
2006-05-11 10:45:00,54.51,54.6,54.48,54.59,11400.0,34.1012,34.1575,34.0824,34.1512,11400.0
2006-05-11 10:50:00,54.58,54.64,54.57,54.62,11800.0,34.145,34.1825,34.1387,34.17,11800.0
2006-05-11 10:55:00,54.61,54.67,54.57,54.59,13000.0,34.1637,34.2013,34.1387,34.1512,13000.0
2006-05-11 11:00:00,54.56,54.62,54.56,54.6,10700.0,34.1325,34.17,34.1325,34.1575,10700.0
2006-05-11 11:05:00,54.61,54.69,54.6,54.66,10800.0,34.1637,34.2138,34.1575,34.195,10800.0
2006-05-11 11:10:00,54.67,54.68,54.59,54.6,22800.0,34.2013,34.2075,34.1512,34.1575,22800.0
2006-05-11 11:15:00,54.6,54.72,54.6,54.68,12600.0,34.1575,34.2325,34.1575,34.2075,12600.0
2006-05-11 11:20:00,54.7,54.8,54.69,54.78,42100.0,34.22,34.2826,34.2138,34.2701,42100.0
2006-05-11 11:25:00,54.78,54.85,54.78,54.81,34000.0,34.2701,34.3139,34.2701,34.2889,34000.0
2006-05-11 11:30:00,54.81,54.86,54.81,54.84,35700.0,34.2889,34.3201,34.2889,34.3076,35700.0
2006-05-11 11:35:00,54.83,54.86,54.8,54.8,17300.0,34.3014,34.3201,34.2826,34.2826,17300.0
2006-05-11 11:40:00,54.81,54.84,54.8,54.81,12500.0,34.2889,34.3076,34.2826,34.2889,12500.0
2006-05-11 11:45:00,54.82,54.83,54.8,54.8,18900.0,34.2951,34.3014,34.2826,34.2826,18900.0
2006-05-11 11:50:00,54.8,54.8,54.76,54.79,19200.0,34.2826,34.2826,34.2576,34.2763,19200.0
2006-05-11 11:55:00,54.79,54.85,54.78,54.81,21400.0,34.2763,34.3139,34.2701,34.2889,21400.0
2006-05-11 12:00:00,54.8,54.82,54.66,54.66,22700.0,34.2826,34.2951,34.195,34.195,22700.0
2006-05-11 12:05:00,54.66,54.69,54.54,54.54,12700.0,34.195,34.2138,34.1199,34.1199,12700.0
2006-05-11 12:10:00,54.52,54.55,54.51,54.51,5900.0,34.1074,34.1262,34.1012,34.1012,5900.0
2006-05-11 12:15:00,54.52,54.63,54.51,54.54,22500.0,34.1074,34.1762,34.1012,34.1199,22500.0
2006-05-11 12:20:00,54.55,54.61,54.55,54.57,9500.0,34.1262,34.1637,34.1262,34.1387,9500.0
2006-05-11 12:25:00,54.59,54.59,54.56,54.57,7500.0,34.1512,34.1512,34.1325,34.1387,7500.0
2006-05-11 12:30:00,54.56,54.58,54.51,54.51,11000.0,34.1325,34.145,34.1012,34.1012,11000.0
2006-05-11 12:35:00,54.5,54.6,54.5,54.57,8700.0,34.0949,34.1575,34.0949,34.1387,8700.0
2006-05-11 12:40:00,54.58,54.58,54.53,54.54,3300.0,34.145,34.145,34.1137,34.1199,3300.0
2006-05-11 12:45:00,54.56,54.57,54.53,54.56,5100.0,34.1325,34.1387,34.1137,34.1325,5100.0
2006-05-11 12:50:00,54.55,54.57,54.52,54.56,6200.0,34.1262,34.1387,34.1074,34.1325,6200.0
2006-05-11 12:55:00,54.56,54.58,54.53,54.57,5300.0,34.1325,34.145,34.1137,34.1387,5300.0
2006-05-11 13:00:00,54.57,54.61,54.57,54.61,6300.0,34.1387,34.1637,34.1387,34.1637,6300.0
2006-05-11 13:05:00,54.59,54.6,54.54,54.54,12500.0,34.1512,34.1575,34.1199,34.1199,12500.0
2006-05-11 13:10:00,54.53,54.53,54.43,54.48,15100.0,34.1137,34.1137,34.0511,34.0824,15100.0
2006-05-11 13:15:00,54.47,54.47,54.35,54.35,10700.0,34.0761,34.0761,34.0011,34.0011,10700.0
2006-05-11 13:20:00,54.36,54.36,54.27,54.31,17100.0,34.0073,34.0073,33.951,33.9761,17100.0
2006-05-11 13:25:00,54.32,54.42,54.32,54.41,7900.0,33.9823,34.0449,33.9823,34.0386,7900.0
2006-05-11 13:30:00,54.41,54.44,54.4,54.43,10800.0,34.0386,34.0574,34.0324,34.0511,10800.0
2006-05-11 13:35:00,54.43,54.49,54.43,54.49,9900.0,34.0511,34.0887,34.0511,34.0887,9900.0
2006-05-11 13:40:00,54.47,54.47,54.41,54.46,7900.0,34.0761,34.0761,34.0386,34.0699,7900.0
2006-05-11 13:45:00,54.44,54.48,54.44,54.48,4700.0,34.0574,34.0824,34.0574,34.0824,4700.0
2006-05-11 13:50:00,54.47,54.56,54.47,54.56,5400.0,34.0761,34.1325,34.0761,34.1325,5400.0
2006-05-11 13:55:00,54.52,54.55,54.49,54.5,5700.0,34.1074,34.1262,34.0887,34.0949,5700.0
2006-05-11 14:00:00,54.51,54.56,54.5,54.5,18800.0,34.1012,34.1325,34.0949,34.0949,18800.0
2006-05-11 14:05:00,54.51,54.53,54.5,54.52,18000.0,34.1012,34.1137,34.0949,34.1074,18000.0
2006-05-11 14:10:00,54.52,54.53,54.48,54.5,8400.0,34.1074,34.1137,34.0824,34.0949,8400.0
2006-05-11 14:15:00,54.52,54.59,54.5,54.59,14600.0,34.1074,34.1512,34.0949,34.1512,14600.0
2006-05-11 14:20:00,54.57,54.59,54.56,54.56,6900.0,34.1387,34.1512,34.1325,34.1325,6900.0
2006-05-11 14:25:00,54.57,54.62,54.54,54.54,10500.0,34.1387,34.17,34.1199,34.1199,10500.0
2006-05-11 14:30:00,54.54,54.54,54.47,54.47,10200.0,34.1199,34.1199,34.0761,34.0761,10200.0
2006-05-11 14:35:00,54.47,54.48,54.44,54.44,5600.0,34.0761,34.0824,34.0574,34.0574,5600.0
2006-05-11 14:40:00,54.45,54.46,54.43,54.43,6600.0,34.0636,34.0699,34.0511,34.0511,6600.0
2006-05-11 14:45:00,54.43,54.47,54.43,54.45,5200.0,34.0511,34.0761,34.0511,34.0636,5200.0
2006-05-11 14:50:00,54.45,54.45,54.38,54.38,12600.0,34.0636,34.0636,34.0198,34.0198,12600.0
2006-05-11 14:55:00,54.38,54.4,54.32,54.34,19000.0,34.0198,34.0324,33.9823,33.9948,19000.0
2006-05-11 15:00:00,54.35,54.36,54.3,54.35,15900.0,34.0011,34.0073,33.9698,34.0011,15900.0
2006-05-11 15:05:00,54.34,54.38,54.34,54.34,23400.0,33.9948,34.0198,33.9948,33.9948,23400.0
2006-05-11 15:10:00,54.34,54.41,54.34,54.4,12500.0,33.9948,34.0386,33.9948,34.0324,12500.0
2006-05-11 15:15:00,54.4,54.42,54.36,54.36,7100.0,34.0324,34.0449,34.0073,34.0073,7100.0
2006-05-11 15:20:00,54.36,54.36,54.3,54.31,10600.0,34.0073,34.0073,33.9698,33.9761,10600.0
2006-05-11 15:25:00,54.31,54.32,54.23,54.23,40900.0,33.9761,33.9823,33.926,33.926,40900.0
2006-05-11 15:30:00,54.22,54.22,54.11,54.15,22500.0,33.9197,33.9197,33.8509,33.876,22500.0
2006-05-11 15:35:00,54.14,54.15,54.1,54.1,12900.0,33.8697,33.876,33.8447,33.8447,12900.0
2006-05-11 15:40:00,54.1,54.1,53.98,53.99,28700.0,33.8447,33.8447,33.7696,33.7759,28700.0
2006-05-11 15:45:00,53.99,53.99,53.96,53.99,28900.0,33.7759,33.7759,33.7571,33.7759,28900.0
2006-05-11 15:50:00,53.97,54.05,53.97,54.02,37700.0,33.7634,33.8134,33.7634,33.7946,37700.0
2006-05-11 15:55:00,54.02,54.09,54.0,54.03,50900.0,33.7946,33.8384,33.7821,33.8009,50900.0
2006-05-12 09:30:00,53.95,53.98,53.63,53.74,30500.0,33.7508,33.7696,33.5506,33.6195,30500.0
2006-05-12 09:35:00,53.65,53.93,53.65,53.93,9100.0,33.5632,33.7383,33.5632,33.7383,9100.0
2006-05-12 09:40:00,53.93,54.02,53.91,54.01,8500.0,33.7383,33.7946,33.7258,33.7884,8500.0
2006-05-12 09:45:00,54.01,54.05,53.92,53.99,12800.0,33.7884,33.8134,33.7321,33.7759,12800.0
2006-05-12 09:50:00,53.98,54.08,53.97,54.04,8200.0,33.7696,33.8322,33.7634,33.8071,8200.0
2006-05-12 09:55:00,54.04,54.15,54.01,54.1,11900.0,33.8071,33.876,33.7884,33.8447,11900.0
2006-05-12 10:00:00,54.08,54.25,54.07,54.13,14300.0,33.8322,33.9385,33.8259,33.8634,14300.0
2006-05-12 10:05:00,54.13,54.15,54.02,54.06,21000.0,33.8634,33.876,33.7946,33.8197,21000.0
2006-05-12 10:10:00,54.06,54.11,54.05,54.1,9200.0,33.8197,33.8509,33.8134,33.8447,9200.0
2006-05-12 10:15:00,54.08,54.09,54.03,54.03,21100.0,33.8322,33.8384,33.8009,33.8009,21100.0
2006-05-12 10:20:00,54.03,54.1,53.97,54.06,26600.0,33.8009,33.8447,33.7634,33.8197,26600.0
2006-05-12 10:25:00,54.07,54.11,54.05,54.06,9700.0,33.8259,33.8509,33.8134,33.8197,9700.0
2006-05-12 10:30:00,54.05,54.05,53.95,53.96,8600.0,33.8134,33.8134,33.7508,33.7571,8600.0
2006-05-12 10:35:00,53.97,54.03,53.94,54.01,6400.0,33.7634,33.8009,33.7446,33.7884,6400.0
2006-05-12 10:40:00,54.03,54.03,53.98,54.03,11400.0,33.8009,33.8009,33.7696,33.8009,11400.0
2006-05-12 10:45:00,54.01,54.03,53.97,53.99,15400.0,33.7884,33.8009,33.7634,33.7759,15400.0
2006-05-12 10:50:00,53.99,54.0,53.89,53.95,10500.0,33.7759,33.7821,33.7133,33.7508,10500.0
2006-05-12 10:55:00,53.94,53.99,53.91,53.99,7400.0,33.7446,33.7759,33.7258,33.7759,7400.0
2006-05-12 11:00:00,53.98,54.19,53.98,54.11,11400.0,33.7696,33.901,33.7696,33.8509,11400.0
2006-05-12 11:05:00,54.11,54.13,54.04,54.04,10300.0,33.8509,33.8634,33.8071,33.8071,10300.0
2006-05-12 11:10:00,54.06,54.06,54.0,54.04,11800.0,33.8197,33.8197,33.7821,33.8071,11800.0
2006-05-12 11:15:00,54.06,54.08,54.04,54.06,5500.0,33.8197,33.8322,33.8071,33.8197,5500.0
2006-05-12 11:20:00,54.07,54.14,54.05,54.14,11200.0,33.8259,33.8697,33.8134,33.8697,11200.0
2006-05-12 11:25:00,54.12,54.12,54.02,54.02,5800.0,33.8572,33.8572,33.7946,33.7946,5800.0
2006-05-12 11:30:00,54.0,54.02,53.95,53.97,18700.0,33.7821,33.7946,33.7508,33.7634,18700.0
2006-05-12 11:35:00,53.96,53.99,53.96,53.98,11000.0,33.7571,33.7759,33.7571,33.7696,11000.0
2006-05-12 11:40:00,53.98,54.03,53.94,54.02,15400.0,33.7696,33.8009,33.7446,33.7946,15400.0
2006-05-12 11:45:00,54.04,54.11,54.02,54.07,6400.0,33.8071,33.8509,33.7946,33.8259,6400.0
2006-05-12 11:50:00,54.06,54.08,54.0,54.0,11500.0,33.8197,33.8322,33.7821,33.7821,11500.0
2006-05-12 11:55:00,54.01,54.05,53.96,53.96,8300.0,33.7884,33.8134,33.7571,33.7571,8300.0
2006-05-12 12:00:00,53.96,53.99,53.95,53.97,10300.0,33.7571,33.7759,33.7508,33.7634,10300.0
2006-05-12 12:05:00,53.97,53.99,53.91,53.98,21400.0,33.7634,33.7759,33.7258,33.7696,21400.0
2006-05-12 12:10:00,53.93,53.97,53.92,53.97,5800.0,33.7383,33.7634,33.7321,33.7634,5800.0
2006-05-12 12:15:00,53.97,53.98,53.94,53.96,2900.0,33.7634,33.7696,33.7446,33.7571,2900.0
2006-05-12 12:20:00,53.97,54.0,53.95,53.96,5900.0,33.7634,33.7821,33.7508,33.7571,5900.0
2006-05-12 12:25:00,53.95,53.98,53.94,53.95,7100.0,33.7508,33.7696,33.7446,33.7508,7100.0
2006-05-12 12:30:00,53.95,53.96,53.86,53.86,10900.0,33.7508,33.7571,33.6945,33.6945,10900.0
2006-05-12 12:35:00,53.86,53.9,53.84,53.89,5800.0,33.6945,33.7196,33.682,33.7133,5800.0
2006-05-12 12:40:00,53.89,53.96,53.87,53.96,7600.0,33.7133,33.7571,33.7008,33.7571,7600.0
2006-05-12 12:45:00,53.97,53.97,53.93,53.96,2300.0,33.7634,33.7634,33.7383,33.7571,2300.0
2006-05-12 12:50:00,53.93,53.94,53.82,53.83,12000.0,33.7383,33.7446,33.6695,33.6758,12000.0
2006-05-12 12:55:00,53.84,53.89,53.82,53.84,16000.0,33.682,33.7133,33.6695,33.682,16000.0
2006-05-12 13:00:00,53.85,53.9,53.82,53.88,6800.0,33.6883,33.7196,33.6695,33.707,6800.0
2006-05-12 13:05:00,53.9,53.91,53.86,53.88,7000.0,33.7196,33.7258,33.6945,33.707,7000.0
2006-05-12 13:10:00,53.87,53.89,53.87,53.88,3800.0,33.7008,33.7133,33.7008,33.707,3800.0
2006-05-12 13:15:00,53.88,53.95,53.87,53.95,8300.0,33.707,33.7508,33.7008,33.7508,8300.0
2006-05-12 13:20:00,53.95,53.95,53.87,53.87,5800.0,33.7508,33.7508,33.7008,33.7008,5800.0
2006-05-12 13:25:00,53.87,53.92,53.86,53.9,7100.0,33.7008,33.7321,33.6945,33.7196,7100.0
2006-05-12 13:30:00,53.88,53.94,53.87,53.88,16100.0,33.707,33.7446,33.7008,33.707,16100.0
2006-05-12 13:35:00,53.89,53.92,53.88,53.92,4900.0,33.7133,33.7321,33.707,33.7321,4900.0
2006-05-12 13:40:00,53.92,53.94,53.9,53.92,8800.0,33.7321,33.7446,33.7196,33.7321,8800.0
2006-05-12 13:45:00,53.93,53.93,53.86,53.9,5200.0,33.7383,33.7383,33.6945,33.7196,5200.0
2006-05-12 13:50:00,53.9,53.92,53.84,53.89,10800.0,33.7196,33.7321,33.682,33.7133,10800.0
2006-05-12 13:55:00,53.88,53.94,53.87,53.9,7800.0,33.707,33.7446,33.7008,33.7196,7800.0
2006-05-12 14:00:00,53.88,53.92,53.88,53.91,7700.0,33.707,33.7321,33.707,33.7258,7700.0
2006-05-12 14:05:00,53.9,53.94,53.87,53.92,8800.0,33.7196,33.7446,33.7008,33.7321,8800.0
2006-05-12 14:10:00,53.92,54.0,53.91,54.0,11100.0,33.7321,33.7821,33.7258,33.7821,11100.0
2006-05-12 14:15:00,54.0,54.0,53.96,53.98,11500.0,33.7821,33.7821,33.7571,33.7696,11500.0
2006-05-12 14:20:00,53.98,53.98,53.94,53.94,2200.0,33.7696,33.7696,33.7446,33.7446,2200.0
2006-05-12 14:25:00,53.95,53.97,53.9,53.91,9100.0,33.7508,33.7634,33.7196,33.7258,9100.0
2006-05-12 14:30:00,53.92,53.95,53.89,53.93,11900.0,33.7321,33.7508,33.7133,33.7383,11900.0
2006-05-12 14:35:00,53.91,53.94,53.91,53.94,7800.0,33.7258,33.7446,33.7258,33.7446,7800.0
2006-05-12 14:40:00,53.93,53.94,53.92,53.94,6900.0,33.7383,33.7446,33.7321,33.7446,6900.0
2006-05-12 14:45:00,53.92,53.94,53.9,53.93,7300.0,33.7321,33.7446,33.7196,33.7383,7300.0
2006-05-12 14:50:00,53.93,53.97,53.87,53.87,16600.0,33.7383,33.7634,33.7008,33.7008,16600.0
2006-05-12 14:55:00,53.88,53.88,53.85,53.85,6000.0,33.707,33.707,33.6883,33.6883,6000.0
2006-05-12 15:00:00,53.85,53.93,53.84,53.91,17300.0,33.6883,33.7383,33.682,33.7258,17300.0
2006-05-12 15:05:00,53.91,53.92,53.86,53.88,9400.0,33.7258,33.7321,33.6945,33.707,9400.0
2006-05-12 15:10:00,53.88,53.94,53.87,53.91,14800.0,33.707,33.7446,33.7008,33.7258,14800.0
2006-05-12 15:15:00,53.91,53.94,53.88,53.91,7500.0,33.7258,33.7446,33.707,33.7258,7500.0
2006-05-12 15:20:00,53.91,53.91,53.87,53.91,10700.0,33.7258,33.7258,33.7008,33.7258,10700.0
2006-05-12 15:25:00,53.91,53.91,53.89,53.9,7600.0,33.7258,33.7258,33.7133,33.7196,7600.0
2006-05-12 15:30:00,53.89,53.89,53.84,53.85,33400.0,33.7133,33.7133,33.682,33.6883,33400.0
2006-05-12 15:35:00,53.85,53.88,53.8,53.87,14800.0,33.6883,33.707,33.657,33.7008,14800.0
2006-05-12 15:40:00,53.88,53.91,53.85,53.87,18700.0,33.707,33.7258,33.6883,33.7008,18700.0
2006-05-12 15:45:00,53.87,53.89,53.85,53.88,24200.0,33.7008,33.7133,33.6883,33.707,24200.0
2006-05-12 15:50:00,53.87,53.88,53.84,53.88,22000.0,33.7008,33.707,33.682,33.707,22000.0
2006-05-12 15:55:00,53.89,53.9,53.87,53.89,30100.0,33.7133,33.7196,33.7008,33.7133,30100.0
2006-05-15 09:30:00,54.02,54.2,54.02,54.19,24400.0,33.7946,33.9072,33.7946,33.901,24400.0
2006-05-15 09:35:00,54.19,54.21,54.16,54.18,9600.0,33.901,33.9135,33.8822,33.8947,9600.0
2006-05-15 09:40:00,54.17,54.17,54.11,54.11,5600.0,33.8885,33.8885,33.8509,33.8509,5600.0
2006-05-15 09:45:00,54.14,54.19,54.12,54.17,13400.0,33.8697,33.901,33.8572,33.8885,13400.0
2006-05-15 09:50:00,54.17,54.21,54.15,54.21,6900.0,33.8885,33.9135,33.876,33.9135,6900.0
2006-05-15 09:55:00,54.21,54.22,54.17,54.21,7700.0,33.9135,33.9197,33.8885,33.9135,7700.0
2006-05-15 10:00:00,54.22,54.25,54.16,54.25,20900.0,33.9197,33.9385,33.8822,33.9385,20900.0
2006-05-15 10:05:00,54.25,54.27,54.2,54.27,12500.0,33.9385,33.951,33.9072,33.951,12500.0
2006-05-15 10:10:00,54.26,54.38,54.26,54.38,18700.0,33.9448,34.0198,33.9448,34.0198,18700.0
2006-05-15 10:15:00,54.38,54.45,54.36,54.42,19500.0,34.0198,34.0636,34.0073,34.0449,19500.0
2006-05-15 10:20:00,54.41,54.44,54.25,54.27,10300.0,34.0386,34.0574,33.9385,33.951,10300.0
2006-05-15 10:25:00,54.27,54.27,54.26,54.27,7000.0,33.951,33.951,33.9448,33.951,7000.0
2006-05-15 10:30:00,54.27,54.32,54.26,54.29,9300.0,33.951,33.9823,33.9448,33.9635,9300.0
2006-05-15 10:35:00,54.32,54.4,54.29,54.4,12900.0,33.9823,34.0324,33.9635,34.0324,12900.0
2006-05-15 10:40:00,54.4,54.4,54.33,54.35,9500.0,34.0324,34.0324,33.9886,34.0011,9500.0
2006-05-15 10:45:00,54.36,54.42,54.34,54.37,14400.0,34.0073,34.0449,33.9948,34.0136,14400.0
2006-05-15 10:50:00,54.35,54.38,54.29,54.29,11300.0,34.0011,34.0198,33.9635,33.9635,11300.0
2006-05-15 10:55:00,54.28,54.3,54.23,54.24,12600.0,33.9573,33.9698,33.926,33.9323,12600.0
2006-05-15 11:00:00,54.24,54.26,54.15,54.21,16100.0,33.9323,33.9448,33.876,33.9135,16100.0
2006-05-15 11:05:00,54.22,54.35,54.21,54.26,5900.0,33.9197,34.0011,33.9135,33.9448,5900.0
2006-05-15 11:10:00,54.25,54.32,54.25,54.28,3500.0,33.9385,33.9823,33.9385,33.9573,3500.0
2006-05-15 11:15:00,54.29,54.3,54.24,54.3,8400.0,33.9635,33.9698,33.9323,33.9698,8400.0
2006-05-15 11:20:00,54.31,54.31,54.17,54.17,12500.0,33.9761,33.9761,33.8885,33.8885,12500.0
2006-05-15 11:25:00,54.21,54.24,54.12,54.13,7400.0,33.9135,33.9323,33.8572,33.8634,7400.0
2006-05-15 11:30:00,54.13,54.19,54.12,54.19,11600.0,33.8634,33.901,33.8572,33.901,11600.0
2006-05-15 11:35:00,54.18,54.2,54.13,54.14,7800.0,33.8947,33.9072,33.8634,33.8697,7800.0
2006-05-15 11:40:00,54.13,54.14,54.05,54.06,20800.0,33.8634,33.8697,33.8134,33.8197,20800.0
2006-05-15 11:45:00,54.05,54.06,54.01,54.04,6200.0,33.8134,33.8197,33.7884,33.8071,6200.0
2006-05-15 11:50:00,54.05,54.14,54.04,54.12,6800.0,33.8134,33.8697,33.8071,33.8572,6800.0
2006-05-15 11:55:00,54.1,54.12,54.05,54.07,6100.0,33.8447,33.8572,33.8134,33.8259,6100.0
2006-05-15 12:00:00,54.08,54.13,54.08,54.11,6700.0,33.8322,33.8634,33.8322,33.8509,6700.0
2006-05-15 12:05:00,54.1,54.12,54.05,54.07,3200.0,33.8447,33.8572,33.8134,33.8259,3200.0
2006-05-15 12:10:00,54.06,54.1,54.06,54.07,7300.0,33.8197,33.8447,33.8197,33.8259,7300.0
2006-05-15 12:15:00,54.06,54.06,54.0,54.04,5100.0,33.8197,33.8197,33.7821,33.8071,5100.0
2006-05-15 12:20:00,54.01,54.09,54.01,54.07,22900.0,33.7884,33.8384,33.7884,33.8259,22900.0
2006-05-15 12:25:00,54.08,54.15,54.05,54.15,4900.0,33.8322,33.876,33.8134,33.876,4900.0
2006-05-15 12:30:00,54.15,54.21,54.15,54.15,9200.0,33.876,33.9135,33.876,33.876,9200.0
2006-05-15 12:35:00,54.15,54.16,54.15,54.16,5600.0,33.876,33.8822,33.876,33.8822,5600.0
2006-05-15 12:40:00,54.16,54.2,54.15,54.2,2400.0,33.8822,33.9072,33.876,33.9072,2400.0
2006-05-15 12:45:00,54.18,54.21,54.18,54.2,1800.0,33.8947,33.9135,33.8947,33.9072,1800.0
2006-05-15 12:50:00,54.2,54.2,54.16,54.16,2000.0,33.9072,33.9072,33.8822,33.8822,2000.0
2006-05-15 12:55:00,54.15,54.21,54.15,54.17,3000.0,33.876,33.9135,33.876,33.8885,3000.0
2006-05-15 13:00:00,54.2,54.22,54.11,54.12,4800.0,33.9072,33.9197,33.8509,33.8572,4800.0
2006-05-15 13:05:00,54.12,54.16,54.09,54.13,4600.0,33.8572,33.8822,33.8384,33.8634,4600.0
2006-05-15 13:10:00,54.13,54.18,54.13,54.18,4100.0,33.8634,33.8947,33.8634,33.8947,4100.0
2006-05-15 13:15:00,54.18,54.21,54.15,54.15,9200.0,33.8947,33.9135,33.876,33.876,9200.0
2006-05-15 13:20:00,54.12,54.15,54.08,54.09,16000.0,33.8572,33.876,33.8322,33.8384,16000.0
2006-05-15 13:25:00,54.09,54.13,54.03,54.12,6300.0,33.8384,33.8634,33.8009,33.8572,6300.0
2006-05-15 13:30:00,54.12,54.13,54.05,54.09,10300.0,33.8572,33.8634,33.8134,33.8384,10300.0
2006-05-15 13:35:00,54.12,54.14,54.08,54.14,8800.0,33.8572,33.8697,33.8322,33.8697,8800.0
2006-05-15 13:40:00,54.12,54.2,54.12,54.2,10400.0,33.8572,33.9072,33.8572,33.9072,10400.0
2006-05-15 13:45:00,54.18,54.21,54.17,54.2,4800.0,33.8947,33.9135,33.8885,33.9072,4800.0
2006-05-15 13:50:00,54.19,54.19,54.11,54.18,8000.0,33.901,33.901,33.8509,33.8947,8000.0
2006-05-15 13:55:00,54.18,54.25,54.16,54.25,10400.0,33.8947,33.9385,33.8822,33.9385,10400.0
2006-05-15 14:00:00,54.25,54.27,54.21,54.25,6800.0,33.9385,33.951,33.9135,33.9385,6800.0
2006-05-15 14:05:00,54.25,54.28,54.24,54.26,6100.0,33.9385,33.9573,33.9323,33.9448,6100.0
2006-05-15 14:10:00,54.25,54.25,54.11,54.13,8300.0,33.9385,33.9385,33.8509,33.8634,8300.0
2006-05-15 14:15:00,54.13,54.13,54.04,54.13,7100.0,33.8634,33.8634,33.8071,33.8634,7100.0
2006-05-15 14:20:00,54.16,54.22,54.14,54.22,6000.0,33.8822,33.9197,33.8697,33.9197,6000.0
2006-05-15 14:25:00,54.2,54.26,54.2,54.26,7200.0,33.9072,33.9448,33.9072,33.9448,7200.0
2006-05-15 14:30:00,54.26,54.36,54.21,54.36,11200.0,33.9448,34.0073,33.9135,34.0073,11200.0
2006-05-15 14:35:00,54.36,54.38,54.28,54.34,9100.0,34.0073,34.0198,33.9573,33.9948,9100.0
2006-05-15 14:40:00,54.37,54.37,54.31,54.31,8300.0,34.0136,34.0136,33.9761,33.9761,8300.0
2006-05-15 14:45:00,54.31,54.31,54.26,54.28,9700.0,33.9761,33.9761,33.9448,33.9573,9700.0
2006-05-15 14:50:00,54.26,54.35,54.25,54.29,10900.0,33.9448,34.0011,33.9385,33.9635,10900.0
2006-05-15 14:55:00,54.31,54.34,54.29,54.34,7100.0,33.9761,33.9948,33.9635,33.9948,7100.0
2006-05-15 15:00:00,54.34,54.38,54.31,54.38,5500.0,33.9948,34.0198,33.9761,34.0198,5500.0
2006-05-15 15:05:00,54.38,54.47,54.38,54.46,8500.0,34.0198,34.0761,34.0198,34.0699,8500.0
2006-05-15 15:10:00,54.46,54.57,54.46,54.55,11200.0,34.0699,34.1387,34.0699,34.1262,11200.0
2006-05-15 15:15:00,54.57,54.63,54.54,54.63,7900.0,34.1387,34.1762,34.1199,34.1762,7900.0
2006-05-15 15:20:00,54.61,54.63,54.57,54.57,9100.0,34.1637,34.1762,34.1387,34.1387,9100.0
2006-05-15 15:25:00,54.57,54.6,54.56,54.58,5100.0,34.1387,34.1575,34.1325,34.145,5100.0
2006-05-15 15:30:00,54.58,54.6,54.56,54.59,13000.0,34.145,34.1575,34.1325,34.1512,13000.0
2006-05-15 15:35:00,54.59,54.59,54.47,54.47,8400.0,34.1512,34.1512,34.0761,34.0761,8400.0
2006-05-15 15:40:00,54.48,54.53,54.45,54.53,12200.0,34.0824,34.1137,34.0636,34.1137,12200.0
2006-05-15 15:45:00,54.52,54.57,54.51,54.53,8400.0,34.1074,34.1387,34.1012,34.1137,8400.0
2006-05-15 15:50:00,54.53,54.63,54.51,54.61,9000.0,34.1137,34.1762,34.1012,34.1637,9000.0
2006-05-15 15:55:00,54.6,54.63,54.55,54.62,27900.0,34.1575,34.1762,34.1262,34.17,27900.0
2006-05-16 09:30:00,54.51,54.54,54.35,54.37,14500.0,34.1012,34.1199,34.0011,34.0136,14500.0
2006-05-16 09:35:00,54.34,54.45,54.32,54.37,3000.0,33.9948,34.0636,33.9823,34.0136,3000.0
2006-05-16 09:40:00,54.41,54.41,54.26,54.35,7700.0,34.0386,34.0386,33.9448,34.0011,7700.0
2006-05-16 09:45:00,54.35,54.36,54.3,54.32,7400.0,34.0011,34.0073,33.9698,33.9823,7400.0
2006-05-16 09:50:00,54.32,54.46,54.32,54.46,10300.0,33.9823,34.0699,33.9823,34.0699,10300.0
2006-05-16 09:55:00,54.44,54.48,54.4,54.43,9000.0,34.0574,34.0824,34.0324,34.0511,9000.0
2006-05-16 10:00:00,54.45,54.55,54.38,54.55,6000.0,34.0636,34.1262,34.0198,34.1262,6000.0
2006-05-16 10:05:00,54.54,54.56,54.51,54.52,7400.0,34.1199,34.1325,34.1012,34.1074,7400.0
2006-05-16 10:10:00,54.52,54.58,54.51,54.56,7300.0,34.1074,34.145,34.1012,34.1325,7300.0
2006-05-16 10:15:00,54.55,54.56,54.5,54.5,14300.0,34.1262,34.1325,34.0949,34.0949,14300.0
2006-05-16 10:20:00,54.5,54.63,54.49,54.61,7200.0,34.0949,34.1762,34.0887,34.1637,7200.0
2006-05-16 10:25:00,54.61,54.63,54.59,54.6,10300.0,34.1637,34.1762,34.1512,34.1575,10300.0
2006-05-16 10:30:00,54.6,54.66,54.6,54.65,13100.0,34.1575,34.195,34.1575,34.1888,13100.0
2006-05-16 10:35:00,54.65,54.7,54.65,54.7,14700.0,34.1888,34.22,34.1888,34.22,14700.0
2006-05-16 10:40:00,54.69,54.7,54.63,54.65,16900.0,34.2138,34.22,34.1762,34.1888,16900.0
2006-05-16 10:45:00,54.64,54.71,54.63,54.71,10000.0,34.1825,34.2263,34.1762,34.2263,10000.0
2006-05-16 10:50:00,54.7,54.71,54.64,54.64,101800.0,34.22,34.2263,34.1825,34.1825,101800.0
2006-05-16 10:55:00,54.62,54.62,54.52,54.54,15600.0,34.17,34.17,34.1074,34.1199,15600.0
2006-05-16 11:00:00,54.53,54.6,54.53,54.59,3200.0,34.1137,34.1575,34.1137,34.1512,3200.0
2006-05-16 11:05:00,54.6,54.68,54.6,54.68,3500.0,34.1575,34.2075,34.1575,34.2075,3500.0
2006-05-16 11:10:00,54.68,54.71,54.64,54.64,9000.0,34.2075,34.2263,34.1825,34.1825,9000.0
2006-05-16 11:15:00,54.63,54.68,54.63,54.65,3000.0,34.1762,34.2075,34.1762,34.1888,3000.0
2006-05-16 11:20:00,54.65,54.7,54.63,54.7,7100.0,34.1888,34.22,34.1762,34.22,7100.0
2006-05-16 11:25:00,54.68,54.76,54.67,54.75,17800.0,34.2075,34.2576,34.2013,34.2513,17800.0
2006-05-16 11:30:00,54.76,54.82,54.73,54.81,16400.0,34.2576,34.2951,34.2388,34.2889,16400.0
2006-05-16 11:35:00,54.8,54.81,54.76,54.78,13400.0,34.2826,34.2889,34.2576,34.2701,13400.0
2006-05-16 11:40:00,54.79,54.79,54.74,54.74,8700.0,34.2763,34.2763,34.2451,34.2451,8700.0
2006-05-16 11:45:00,54.74,54.8,54.74,54.78,70100.0,34.2451,34.2826,34.2451,34.2701,70100.0
2006-05-16 11:50:00,54.78,54.79,54.74,54.76,11400.0,34.2701,34.2763,34.2451,34.2576,11400.0
2006-05-16 11:55:00,54.77,54.86,54.76,54.84,10400.0,34.2638,34.3201,34.2576,34.3076,10400.0
2006-05-16 12:00:00,54.85,54.86,54.79,54.81,8200.0,34.3139,34.3201,34.2763,34.2889,8200.0
2006-05-16 12:05:00,54.82,54.82,54.74,54.78,9800.0,34.2951,34.2951,34.2451,34.2701,9800.0
2006-05-16 12:10:00,54.77,54.78,54.73,54.73,7700.0,34.2638,34.2701,34.2388,34.2388,7700.0
2006-05-16 12:15:00,54.71,54.74,54.7,54.71,6200.0,34.2263,34.2451,34.22,34.2263,6200.0
2006-05-16 12:20:00,54.71,54.73,54.69,54.71,4500.0,34.2263,34.2388,34.2138,34.2263,4500.0
2006-05-16 12:25:00,54.69,54.79,54.69,54.76,6200.0,34.2138,34.2763,34.2138,34.2576,6200.0
2006-05-16 12:30:00,54.75,54.76,54.73,54.75,5700.0,34.2513,34.2576,34.2388,34.2513,5700.0
2006-05-16 12:35:00,54.77,54.78,54.72,54.72,7400.0,34.2638,34.2701,34.2325,34.2325,7400.0
2006-05-16 12:40:00,54.74,54.77,54.73,54.77,3400.0,34.2451,34.2638,34.2388,34.2638,3400.0
2006-05-16 12:45:00,54.76,54.77,54.71,54.72,8000.0,34.2576,34.2638,34.2263,34.2325,8000.0
2006-05-16 12:50:00,54.72,54.75,54.69,54.72,5800.0,34.2325,34.2513,34.2138,34.2325,5800.0
2006-05-16 12:55:00,54.72,54.76,54.69,54.76,12600.0,34.2325,34.2576,34.2138,34.2576,12600.0
2006-05-16 13:00:00,54.76,54.78,54.72,54.78,7600.0,34.2576,34.2701,34.2325,34.2701,7600.0
2006-05-16 13:05:00,54.77,54.78,54.72,54.77,9700.0,34.2638,34.2701,34.2325,34.2638,9700.0
2006-05-16 13:10:00,54.78,54.79,54.75,54.76,6400.0,34.2701,34.2763,34.2513,34.2576,6400.0
2006-05-16 13:15:00,54.77,54.77,54.7,54.71,8400.0,34.2638,34.2638,34.22,34.2263,8400.0
2006-05-16 13:20:00,54.71,54.75,54.7,54.74,11200.0,34.2263,34.2513,34.22,34.2451,11200.0
2006-05-16 13:25:00,54.75,54.76,54.7,54.73,6200.0,34.2513,34.2576,34.22,34.2388,6200.0
2006-05-16 13:30:00,54.74,54.74,54.7,54.7,9200.0,34.2451,34.2451,34.22,34.22,9200.0
2006-05-16 13:35:00,54.72,54.72,54.62,54.63,21400.0,34.2325,34.2325,34.17,34.1762,21400.0
2006-05-16 13:40:00,54.61,54.62,54.51,54.54,22900.0,34.1637,34.17,34.1012,34.1199,22900.0
2006-05-16 13:45:00,54.52,54.56,54.51,54.53,14300.0,34.1074,34.1325,34.1012,34.1137,14300.0
2006-05-16 13:50:00,54.55,54.57,54.47,54.5,35200.0,34.1262,34.1387,34.0761,34.0949,35200.0
2006-05-16 13:55:00,54.5,54.57,54.49,54.57,31100.0,34.0949,34.1387,34.0887,34.1387,31100.0
2006-05-16 14:00:00,54.56,54.57,54.51,54.57,16400.0,34.1325,34.1387,34.1012,34.1387,16400.0
2006-05-16 14:05:00,54.55,54.57,54.55,54.56,2600.0,34.1262,34.1387,34.1262,34.1325,2600.0
2006-05-16 14:10:00,54.57,54.57,54.54,54.56,8500.0,34.1387,34.1387,34.1199,34.1325,8500.0
2006-05-16 14:15:00,54.56,54.57,54.54,54.57,13100.0,34.1325,34.1387,34.1199,34.1387,13100.0
2006-05-16 14:20:00,54.57,54.63,54.57,54.61,13400.0,34.1387,34.1762,34.1387,34.1637,13400.0
2006-05-16 14:25:00,54.64,54.68,54.6,54.66,12900.0,34.1825,34.2075,34.1575,34.195,12900.0
2006-05-16 14:30:00,54.66,54.67,54.64,54.64,8700.0,34.195,34.2013,34.1825,34.1825,8700.0
2006-05-16 14:35:00,54.65,54.67,54.65,54.67,5500.0,34.1888,34.2013,34.1888,34.2013,5500.0
2006-05-16 14:40:00,54.65,54.68,54.6,54.63,19200.0,34.1888,34.2075,34.1575,34.1762,19200.0
2006-05-16 14:45:00,54.62,54.64,54.53,54.58,31000.0,34.17,34.1825,34.1137,34.145,31000.0
2006-05-16 14:50:00,54.58,54.61,54.56,54.58,11100.0,34.145,34.1637,34.1325,34.145,11100.0
2006-05-16 14:55:00,54.58,54.59,54.56,54.58,7300.0,34.145,34.1512,34.1325,34.145,7300.0
2006-05-16 15:00:00,54.58,54.61,54.56,54.61,9000.0,34.145,34.1637,34.1325,34.1637,9000.0
2006-05-16 15:05:00,54.59,54.63,54.58,54.61,12300.0,34.1512,34.1762,34.145,34.1637,12300.0
2006-05-16 15:10:00,54.61,54.64,54.57,54.61,13700.0,34.1637,34.1825,34.1387,34.1637,13700.0
2006-05-16 15:15:00,54.61,54.62,54.57,54.58,19900.0,34.1637,34.17,34.1387,34.145,19900.0
2006-05-16 15:20:00,54.59,54.61,54.57,54.58,22800.0,34.1512,34.1637,34.1387,34.145,22800.0
2006-05-16 15:25:00,54.57,54.62,54.57,54.6,13000.0,34.1387,34.17,34.1387,34.1575,13000.0
2006-05-16 15:30:00,54.61,54.64,54.61,54.63,9100.0,34.1637,34.1825,34.1637,34.1762,9100.0
2006-05-16 15:35:00,54.63,54.68,54.62,54.68,11500.0,34.1762,34.2075,34.17,34.2075,11500.0
2006-05-16 15:40:00,54.68,54.74,54.68,54.72,25700.0,34.2075,34.2451,34.2075,34.2325,25700.0
2006-05-16 15:45:00,54.73,54.73,54.69,54.72,14500.0,34.2388,34.2388,34.2138,34.2325,14500.0
2006-05-16 15:50:00,54.73,54.75,54.69,54.73,24100.0,34.2388,34.2513,34.2138,34.2388,24100.0
2006-05-16 15:55:00,54.74,54.79,54.66,54.68,42800.0,34.2451,34.2763,34.195,34.2075,42800.0
2006-05-17 09:30:00,54.55,54.73,54.55,54.68,28000.0,34.1262,34.2388,34.1262,34.2075,28000.0
2006-05-17 09:35:00,54.72,54.74,54.65,54.68,12800.0,34.2325,34.2451,34.1888,34.2075,12800.0
2006-05-17 09:40:00,54.69,54.74,54.59,54.7,12400.0,34.2138,34.2451,34.1512,34.22,12400.0
2006-05-17 09:45:00,54.74,54.85,54.71,54.79,11300.0,34.2451,34.3139,34.2263,34.2763,11300.0
2006-05-17 09:50:00,54.8,54.85,54.77,54.8,12700.0,34.2826,34.3139,34.2638,34.2826,12700.0
2006-05-17 09:55:00,54.86,54.86,54.75,54.75,5700.0,34.3201,34.3201,34.2513,34.2513,5700.0
2006-05-17 10:00:00,54.75,54.85,54.72,54.8,17600.0,34.2513,34.3139,34.2325,34.2826,17600.0
2006-05-17 10:05:00,54.79,54.86,54.74,54.76,15400.0,34.2763,34.3201,34.2451,34.2576,15400.0
2006-05-17 10:10:00,54.77,54.85,54.77,54.77,13300.0,34.2638,34.3139,34.2638,34.2638,13300.0
2006-05-17 10:15:00,54.78,54.86,54.77,54.85,19800.0,34.2701,34.3201,34.2638,34.3139,19800.0
2006-05-17 10:20:00,54.83,54.88,54.8,54.88,23500.0,34.3014,34.3326,34.2826,34.3326,23500.0
2006-05-17 10:25:00,54.9,54.99,54.9,54.95,33500.0,34.3452,34.4015,34.3452,34.3764,33500.0
2006-05-17 10:30:00,54.95,55.09,54.95,55.08,123700.0,34.3764,34.464,34.3764,34.4578,123700.0
2006-05-17 10:35:00,55.04,55.12,54.98,55.04,31500.0,34.4327,34.4828,34.3952,34.4327,31500.0
2006-05-17 10:40:00,55.01,55.11,55.0,55.1,17300.0,34.414,34.4765,34.4077,34.4703,17300.0
2006-05-17 10:45:00,55.1,55.15,55.09,55.12,25800.0,34.4703,34.5016,34.464,34.4828,25800.0
2006-05-17 10:50:00,55.14,55.15,55.1,55.11,12000.0,34.4953,34.5016,34.4703,34.4765,12000.0
2006-05-17 10:55:00,55.1,55.12,55.04,55.11,22600.0,34.4703,34.4828,34.4327,34.4765,22600.0
2006-05-17 11:00:00,55.1,55.12,55.07,55.11,34300.0,34.4703,34.4828,34.4515,34.4765,34300.0
2006-05-17 11:05:00,55.11,55.13,55.05,55.1,28000.0,34.4765,34.489,34.439,34.4703,28000.0
2006-05-17 11:10:00,55.09,55.12,55.04,55.07,32800.0,34.464,34.4828,34.4327,34.4515,32800.0
2006-05-17 11:15:00,55.03,55.18,55.03,55.18,32500.0,34.4265,34.5203,34.4265,34.5203,32500.0
2006-05-17 11:20:00,55.18,55.26,55.16,55.19,24900.0,34.5203,34.5704,34.5078,34.5266,24900.0
2006-05-17 11:25:00,55.18,55.18,54.88,54.88,32400.0,34.5203,34.5203,34.3326,34.3326,32400.0
2006-05-17 11:30:00,54.87,54.98,54.8,54.89,18500.0,34.3264,34.3952,34.2826,34.3389,18500.0
2006-05-17 11:35:00,54.89,54.94,54.84,54.93,25900.0,34.3389,34.3702,34.3076,34.3639,25900.0
2006-05-17 11:40:00,54.93,54.96,54.91,54.91,10400.0,34.3639,34.3827,34.3514,34.3514,10400.0
2006-05-17 11:45:00,54.91,54.95,54.86,54.88,15300.0,34.3514,34.3764,34.3201,34.3326,15300.0
2006-05-17 11:50:00,54.9,54.99,54.9,54.96,15100.0,34.3452,34.4015,34.3452,34.3827,15100.0
2006-05-17 11:55:00,54.96,54.97,54.92,54.93,8700.0,34.3827,34.3889,34.3577,34.3639,8700.0
2006-05-17 12:00:00,54.93,54.95,54.9,54.93,8100.0,34.3639,34.3764,34.3452,34.3639,8100.0
2006-05-17 12:05:00,54.93,54.98,54.92,54.93,6700.0,34.3639,34.3952,34.3577,34.3639,6700.0
2006-05-17 12:10:00,54.92,54.98,54.92,54.98,12100.0,34.3577,34.3952,34.3577,34.3952,12100.0
2006-05-17 12:15:00,54.98,54.99,54.97,54.97,5500.0,34.3952,34.4015,34.3889,34.3889,5500.0
2006-05-17 12:20:00,54.96,54.96,54.84,54.85,40100.0,34.3827,34.3827,34.3076,34.3139,40100.0
2006-05-17 12:25:00,54.85,54.95,54.8,54.94,29700.0,34.3139,34.3764,34.2826,34.3702,29700.0
2006-05-17 12:30:00,54.93,55.0,54.93,54.96,10100.0,34.3639,34.4077,34.3639,34.3827,10100.0
2006-05-17 12:35:00,54.97,54.98,54.92,54.93,8200.0,34.3889,34.3952,34.3577,34.3639,8200.0
2006-05-17 12:40:00,54.93,55.02,54.91,54.98,6900.0,34.3639,34.4202,34.3514,34.3952,6900.0
2006-05-17 12:45:00,54.98,54.98,54.88,54.91,25400.0,34.3952,34.3952,34.3326,34.3514,25400.0
2006-05-17 12:50:00,54.91,54.95,54.87,54.91,11500.0,34.3514,34.3764,34.3264,34.3514,11500.0
2006-05-17 12:55:00,54.9,54.95,54.89,54.95,19500.0,34.3452,34.3764,34.3389,34.3764,19500.0
2006-05-17 13:00:00,54.99,55.07,54.99,54.99,7600.0,34.4015,34.4515,34.4015,34.4015,7600.0
2006-05-17 13:05:00,54.97,54.99,54.89,54.89,6200.0,34.3889,34.4015,34.3389,34.3389,6200.0
2006-05-17 13:10:00,54.91,54.96,54.9,54.92,19500.0,34.3514,34.3827,34.3452,34.3577,19500.0
2006-05-17 13:15:00,54.94,54.94,54.84,54.89,29700.0,34.3702,34.3702,34.3076,34.3389,29700.0
2006-05-17 13:20:00,54.89,54.93,54.87,54.88,6000.0,34.3389,34.3639,34.3264,34.3326,6000.0
2006-05-17 13:25:00,54.88,54.96,54.87,54.92,22700.0,34.3326,34.3827,34.3264,34.3577,22700.0
2006-05-17 13:30:00,54.94,55.0,54.91,54.99,9500.0,34.3702,34.4077,34.3514,34.4015,9500.0
2006-05-17 13:35:00,54.98,54.99,54.91,54.93,2600.0,34.3952,34.4015,34.3514,34.3639,2600.0
2006-05-17 13:40:00,54.93,54.93,54.88,54.91,12100.0,34.3639,34.3639,34.3326,34.3514,12100.0
2006-05-17 13:45:00,54.92,54.96,54.92,54.96,7200.0,34.3577,34.3827,34.3577,34.3827,7200.0
2006-05-17 13:50:00,54.95,55.01,54.95,55.01,7900.0,34.3764,34.414,34.3764,34.414,7900.0
2006-05-17 13:55:00,55.01,55.01,54.94,54.95,12200.0,34.414,34.414,34.3702,34.3764,12200.0
2006-05-17 14:00:00,54.94,54.96,54.91,54.92,36000.0,34.3702,34.3827,34.3514,34.3577,36000.0
2006-05-17 14:05:00,54.94,54.96,54.9,54.91,9300.0,34.3702,34.3827,34.3452,34.3514,9300.0
2006-05-17 14:10:00,54.9,54.92,54.85,54.9,14800.0,34.3452,34.3577,34.3139,34.3452,14800.0
2006-05-17 14:15:00,54.9,54.91,54.83,54.87,23400.0,34.3452,34.3514,34.3014,34.3264,23400.0
2006-05-17 14:20:00,54.87,54.92,54.87,54.89,22300.0,34.3264,34.3577,34.3264,34.3389,22300.0
2006-05-17 14:25:00,54.89,54.96,54.89,54.96,9700.0,34.3389,34.3827,34.3389,34.3827,9700.0
2006-05-17 14:30:00,54.93,54.97,54.9,54.91,4200.0,34.3639,34.3889,34.3452,34.3514,4200.0
2006-05-17 14:35:00,54.92,54.96,54.87,54.91,34600.0,34.3577,34.3827,34.3264,34.3514,34600.0
2006-05-17 14:40:00,54.9,54.98,54.9,54.96,14000.0,34.3452,34.3952,34.3452,34.3827,14000.0
2006-05-17 14:45:00,54.94,54.95,54.88,54.89,21900.0,34.3702,34.3764,34.3326,34.3389,21900.0
2006-05-17 14:50:00,54.88,54.91,54.83,54.83,38900.0,34.3326,34.3514,34.3014,34.3014,38900.0
2006-05-17 14:55:00,54.83,54.92,54.82,54.85,43400.0,34.3014,34.3577,34.2951,34.3139,43400.0
2006-05-17 15:00:00,54.83,54.9,54.83,54.89,18900.0,34.3014,34.3452,34.3014,34.3389,18900.0
2006-05-17 15:05:00,54.9,54.98,54.9,54.98,24600.0,34.3452,34.3952,34.3452,34.3952,24600.0
2006-05-17 15:10:00,54.99,55.0,54.94,54.98,31000.0,34.4015,34.4077,34.3702,34.3952,31000.0
2006-05-17 15:15:00,54.98,55.05,54.98,55.03,25500.0,34.3952,34.439,34.3952,34.4265,25500.0
2006-05-17 15:20:00,55.04,55.1,55.04,55.1,27800.0,34.4327,34.4703,34.4327,34.4703,27800.0
2006-05-17 15:25:00,55.12,55.12,55.05,55.08,29400.0,34.4828,34.4828,34.439,34.4578,29400.0
2006-05-17 15:30:00,55.07,55.08,55.04,55.06,19700.0,34.4515,34.4578,34.4327,34.4452,19700.0
2006-05-17 15:35:00,55.06,55.13,55.05,55.13,29900.0,34.4452,34.489,34.439,34.489,29900.0
2006-05-17 15:40:00,55.13,55.14,55.02,55.07,21200.0,34.489,34.4953,34.4202,34.4515,21200.0
2006-05-17 15:45:00,55.07,55.09,55.03,55.03,28800.0,34.4515,34.464,34.4265,34.4265,28800.0
2006-05-17 15:50:00,55.03,55.04,54.91,55.01,47700.0,34.4265,34.4327,34.3514,34.414,47700.0
2006-05-17 15:55:00,55.01,55.05,54.98,54.98,46900.0,34.414,34.439,34.3952,34.3952,46900.0
2006-05-18 09:30:00,54.86,55.05,54.84,55.02,36000.0,34.3201,34.439,34.3076,34.4202,36000.0
2006-05-18 09:35:00,55.08,55.08,54.91,54.94,17400.0,34.4578,34.4578,34.3514,34.3702,17400.0
2006-05-18 09:40:00,54.94,55.01,54.94,55.0,24500.0,34.3702,34.414,34.3702,34.4077,24500.0
2006-05-18 09:45:00,55.0,55.1,55.0,55.1,23800.0,34.4077,34.4703,34.4077,34.4703,23800.0
2006-05-18 09:50:00,55.1,55.2,55.09,55.13,17600.0,34.4703,34.5328,34.464,34.489,17600.0
2006-05-18 09:55:00,55.13,55.22,55.12,55.2,18000.0,34.489,34.5453,34.4828,34.5328,18000.0
2006-05-18 10:00:00,55.14,55.22,55.12,55.19,31700.0,34.4953,34.5453,34.4828,34.5266,31700.0
2006-05-18 10:05:00,55.2,55.35,55.2,55.26,55000.0,34.5328,34.6267,34.5328,34.5704,55000.0
2006-05-18 10:10:00,55.26,55.29,55.2,55.27,36600.0,34.5704,34.5891,34.5328,34.5766,36600.0
2006-05-18 10:15:00,55.26,55.39,55.25,55.37,29100.0,34.5704,34.6517,34.5641,34.6392,29100.0
2006-05-18 10:20:00,55.32,55.4,55.32,55.4,66000.0,34.6079,34.658,34.6079,34.658,66000.0
2006-05-18 10:25:00,55.38,55.45,55.34,55.36,23400.0,34.6454,34.6892,34.6204,34.6329,23400.0
2006-05-18 10:30:00,55.37,55.38,55.28,55.28,74200.0,34.6392,34.6454,34.5829,34.5829,74200.0
2006-05-18 10:35:00,55.28,55.29,55.2,55.23,29200.0,34.5829,34.5891,34.5328,34.5516,29200.0
2006-05-18 10:40:00,55.22,55.26,55.19,55.23,14100.0,34.5453,34.5704,34.5266,34.5516,14100.0
2006-05-18 10:45:00,55.23,55.24,55.11,55.14,10300.0,34.5516,34.5579,34.4765,34.4953,10300.0
2006-05-18 10:50:00,55.12,55.12,55.07,55.08,23600.0,34.4828,34.4828,34.4515,34.4578,23600.0
2006-05-18 10:55:00,55.07,55.08,54.97,55.0,29100.0,34.4515,34.4578,34.3889,34.4077,29100.0
2006-05-18 11:00:00,55.0,55.01,54.93,54.93,15700.0,34.4077,34.414,34.3639,34.3639,15700.0
2006-05-18 11:05:00,54.93,54.93,54.84,54.89,18000.0,34.3639,34.3639,34.3076,34.3389,18000.0
2006-05-18 11:10:00,54.89,54.93,54.88,54.88,13900.0,34.3389,34.3639,34.3326,34.3326,13900.0
2006-05-18 11:15:00,54.88,54.92,54.84,54.92,13200.0,34.3326,34.3577,34.3076,34.3577,13200.0
2006-05-18 11:20:00,54.9,55.06,54.9,55.06,21400.0,34.3452,34.4452,34.3452,34.4452,21400.0
2006-05-18 11:25:00,55.08,55.2,55.08,55.2,13700.0,34.4578,34.5328,34.4578,34.5328,13700.0
2006-05-18 11:30:00,55.18,55.28,55.18,55.22,23400.0,34.5203,34.5829,34.5203,34.5453,23400.0
2006-05-18 11:35:00,55.19,55.24,55.17,55.2,27900.0,34.5266,34.5579,34.5141,34.5328,27900.0
2006-05-18 11:40:00,55.23,55.25,55.21,55.23,24300.0,34.5516,34.5641,34.5391,34.5516,24300.0
2006-05-18 11:45:00,55.21,55.24,55.2,55.2,23600.0,34.5391,34.5579,34.5328,34.5328,23600.0
2006-05-18 11:50:00,55.21,55.23,55.12,55.12,16500.0,34.5391,34.5516,34.4828,34.4828,16500.0
2006-05-18 11:55:00,55.11,55.23,55.11,55.22,14300.0,34.4765,34.5516,34.4765,34.5453,14300.0
2006-05-18 12:00:00,55.22,55.3,55.19,55.28,46100.0,34.5453,34.5954,34.5266,34.5829,46100.0
2006-05-18 12:05:00,55.27,55.31,55.22,55.27,28800.0,34.5766,34.6016,34.5453,34.5766,28800.0
2006-05-18 12:10:00,55.27,55.31,55.18,55.21,76300.0,34.5766,34.6016,34.5203,34.5391,76300.0
2006-05-18 12:15:00,55.21,55.24,55.18,55.19,15800.0,34.5391,34.5579,34.5203,34.5266,15800.0
2006-05-18 12:20:00,55.13,55.13,55.08,55.1,7600.0,34.489,34.489,34.4578,34.4703,7600.0
2006-05-18 12:25:00,55.11,55.13,55.1,55.1,3300.0,34.4765,34.489,34.4703,34.4703,3300.0
2006-05-18 12:30:00,55.14,55.17,55.1,55.13,8800.0,34.4953,34.5141,34.4703,34.489,8800.0
2006-05-18 12:35:00,55.1,55.17,55.1,55.14,10200.0,34.4703,34.5141,34.4703,34.4953,10200.0
2006-05-18 12:40:00,55.15,55.18,55.11,55.11,8100.0,34.5016,34.5203,34.4765,34.4765,8100.0
2006-05-18 12:45:00,55.12,55.12,55.07,55.07,5200.0,34.4828,34.4828,34.4515,34.4515,5200.0
2006-05-18 12:50:00,55.06,55.15,55.06,55.14,9000.0,34.4452,34.5016,34.4452,34.4953,9000.0
2006-05-18 12:55:00,55.14,55.21,55.09,55.18,13200.0,34.4953,34.5391,34.464,34.5203,13200.0
2006-05-18 13:00:00,55.19,55.21,55.15,55.21,4600.0,34.5266,34.5391,34.5016,34.5391,4600.0
2006-05-18 13:05:00,55.21,55.22,55.2,55.21,17100.0,34.5391,34.5453,34.5328,34.5391,17100.0
2006-05-18 13:10:00,55.2,55.21,55.14,55.15,16000.0,34.5328,34.5391,34.4953,34.5016,16000.0
2006-05-18 13:15:00,55.14,55.18,55.12,55.18,10900.0,34.4953,34.5203,34.4828,34.5203,10900.0
2006-05-18 13:20:00,55.17,55.21,55.17,55.19,3300.0,34.5141,34.5391,34.5141,34.5266,3300.0
2006-05-18 13:25:00,55.19,55.3,55.19,55.3,8700.0,34.5266,34.5954,34.5266,34.5954,8700.0
2006-05-18 13:30:00,55.3,55.35,55.28,55.32,6700.0,34.5954,34.6267,34.5829,34.6079,6700.0
2006-05-18 13:35:00,55.32,55.35,55.3,55.35,7200.0,34.6079,34.6267,34.5954,34.6267,7200.0
2006-05-18 13:40:00,55.35,55.36,55.33,55.36,12200.0,34.6267,34.6329,34.6142,34.6329,12200.0
2006-05-18 13:45:00,55.35,55.39,55.34,55.39,22800.0,34.6267,34.6517,34.6204,34.6517,22800.0
2006-05-18 13:50:00,55.4,55.4,55.35,55.35,7200.0,34.658,34.658,34.6267,34.6267,7200.0
2006-05-18 13:55:00,55.35,55.38,55.32,55.38,4800.0,34.6267,34.6454,34.6079,34.6454,4800.0
2006-05-18 14:00:00,55.38,55.4,55.33,55.4,17900.0,34.6454,34.658,34.6142,34.658,17900.0
2006-05-18 14:05:00,55.4,55.4,55.29,55.33,10000.0,34.658,34.658,34.5891,34.6142,10000.0
2006-05-18 14:10:00,55.29,55.29,55.24,55.25,7600.0,34.5891,34.5891,34.5579,34.5641,7600.0
2006-05-18 14:15:00,55.26,55.32,55.25,55.32,10800.0,34.5704,34.6079,34.5641,34.6079,10800.0
2006-05-18 14:20:00,55.32,55.37,55.31,55.37,10500.0,34.6079,34.6392,34.6016,34.6392,10500.0
2006-05-18 14:25:00,55.37,55.38,55.27,55.27,15400.0,34.6392,34.6454,34.5766,34.5766,15400.0
2006-05-18 14:30:00,55.26,55.27,55.22,55.27,15300.0,34.5704,34.5766,34.5453,34.5766,15300.0
2006-05-18 14:35:00,55.26,55.42,55.26,55.42,12600.0,34.5704,34.6705,34.5704,34.6705,12600.0
2006-05-18 14:40:00,55.42,55.43,55.37,55.37,7400.0,34.6705,34.6767,34.6392,34.6392,7400.0
2006-05-18 14:45:00,55.37,55.4,55.36,55.37,12600.0,34.6392,34.658,34.6329,34.6392,12600.0
2006-05-18 14:50:00,55.37,55.43,55.36,55.37,11900.0,34.6392,34.6767,34.6329,34.6392,11900.0
2006-05-18 14:55:00,55.35,55.35,55.25,55.28,27500.0,34.6267,34.6267,34.5641,34.5829,27500.0
2006-05-18 15:00:00,55.29,55.31,55.23,55.25,9400.0,34.5891,34.6016,34.5516,34.5641,9400.0
2006-05-18 15:05:00,55.26,55.29,55.22,55.23,10000.0,34.5704,34.5891,34.5453,34.5516,10000.0
2006-05-18 15:10:00,55.22,55.25,55.21,55.22,7600.0,34.5453,34.5641,34.5391,34.5453,7600.0
2006-05-18 15:15:00,55.22,55.27,55.19,55.25,23400.0,34.5453,34.5766,34.5266,34.5641,23400.0
2006-05-18 15:20:00,55.25,55.27,55.24,55.26,31300.0,34.5641,34.5766,34.5579,34.5704,31300.0
2006-05-18 15:25:00,55.25,55.27,55.25,55.26,20700.0,34.5641,34.5766,34.5641,34.5704,20700.0
2006-05-18 15:30:00,55.26,55.29,55.25,55.27,11400.0,34.5704,34.5891,34.5641,34.5766,11400.0
2006-05-18 15:35:00,55.25,55.26,55.25,55.25,28600.0,34.5641,34.5704,34.5641,34.5641,28600.0
2006-05-18 15:40:00,55.25,55.27,55.15,55.16,44100.0,34.5641,34.5766,34.5016,34.5078,44100.0
2006-05-18 15:45:00,55.17,55.19,55.15,55.17,43100.0,34.5141,34.5266,34.5016,34.5141,43100.0
2006-05-18 15:50:00,55.18,55.25,55.17,55.2,24300.0,34.5203,34.5641,34.5141,34.5328,24300.0
2006-05-18 15:55:00,55.2,55.2,55.12,55.14,14000.0,34.5328,34.5328,34.4828,34.4953,14000.0
2006-05-19 09:30:00,55.4,55.4,55.28,55.31,89400.0,34.658,34.658,34.5829,34.6016,89400.0
2006-05-19 09:35:00,55.21,55.21,55.06,55.19,13200.0,34.5391,34.5391,34.4452,34.5266,13200.0
2006-05-19 09:40:00,55.19,55.22,55.04,55.05,16400.0,34.5266,34.5453,34.4327,34.439,16400.0
2006-05-19 09:45:00,55.05,55.12,55.01,55.08,24100.0,34.439,34.4828,34.414,34.4578,24100.0
2006-05-19 09:50:00,55.08,55.22,55.08,55.22,21500.0,34.4578,34.5453,34.4578,34.5453,21500.0
2006-05-19 09:55:00,55.18,55.22,55.02,55.05,17200.0,34.5203,34.5453,34.4202,34.439,17200.0
2006-05-19 10:00:00,55.05,55.17,55.04,55.11,17500.0,34.439,34.5141,34.4327,34.4765,17500.0
2006-05-19 10:05:00,55.12,55.18,55.03,55.14,15000.0,34.4828,34.5203,34.4265,34.4953,15000.0
2006-05-19 10:10:00,55.15,55.15,55.02,55.07,8300.0,34.5016,34.5016,34.4202,34.4515,8300.0
2006-05-19 10:15:00,55.1,55.11,55.01,55.02,9700.0,34.4703,34.4765,34.414,34.4202,9700.0
2006-05-19 10:20:00,55.02,55.05,54.96,55.05,20900.0,34.4202,34.439,34.3827,34.439,20900.0
2006-05-19 10:25:00,55.04,55.1,55.04,55.1,11000.0,34.4327,34.4703,34.4327,34.4703,11000.0
2006-05-19 10:30:00,55.1,55.13,55.06,55.11,12700.0,34.4703,34.489,34.4452,34.4765,12700.0
2006-05-19 10:35:00,55.12,55.19,55.1,55.17,14300.0,34.4828,34.5266,34.4703,34.5141,14300.0
2006-05-19 10:40:00,55.16,55.22,55.14,55.2,24500.0,34.5078,34.5453,34.4953,34.5328,24500.0
2006-05-19 10:45:00,55.21,55.24,55.2,55.23,8000.0,34.5391,34.5579,34.5328,34.5516,8000.0
2006-05-19 10:50:00,55.22,55.23,55.15,55.15,15000.0,34.5453,34.5516,34.5016,34.5016,15000.0
2006-05-19 10:55:00,55.15,55.2,55.12,55.2,10200.0,34.5016,34.5328,34.4828,34.5328,10200.0
2006-05-19 11:00:00,55.2,55.22,55.19,55.21,7500.0,34.5328,34.5453,34.5266,34.5391,7500.0
2006-05-19 11:05:00,55.21,55.26,55.15,55.16,14500.0,34.5391,34.5704,34.5016,34.5078,14500.0
2006-05-19 11:10:00,55.17,55.18,55.06,55.11,23600.0,34.5141,34.5203,34.4452,34.4765,23600.0
2006-05-19 11:15:00,55.11,55.24,55.11,55.23,19700.0,34.4765,34.5579,34.4765,34.5516,19700.0
2006-05-19 11:20:00,55.23,55.38,55.23,55.34,22500.0,34.5516,34.6454,34.5516,34.6204,22500.0
2006-05-19 11:25:00,55.32,55.36,55.28,55.33,5400.0,34.6079,34.6329,34.5829,34.6142,5400.0
2006-05-19 11:30:00,55.31,55.33,55.25,55.25,17400.0,34.6016,34.6142,34.5641,34.5641,17400.0
2006-05-19 11:35:00,55.25,55.25,55.19,55.25,31000.0,34.5641,34.5641,34.5266,34.5641,31000.0
2006-05-19 11:40:00,55.25,55.28,55.21,55.21,10200.0,34.5641,34.5829,34.5391,34.5391,10200.0
2006-05-19 11:45:00,55.21,55.28,55.21,55.25,11100.0,34.5391,34.5829,34.5391,34.5641,11100.0
2006-05-19 11:50:00,55.25,55.31,55.22,55.29,15000.0,34.5641,34.6016,34.5453,34.5891,15000.0
2006-05-19 11:55:00,55.3,55.38,55.29,55.37,13000.0,34.5954,34.6454,34.5891,34.6392,13000.0
2006-05-19 12:00:00,55.36,55.44,55.34,55.44,27900.0,34.6329,34.683,34.6204,34.683,27900.0
2006-05-19 12:05:00,55.45,55.46,55.41,55.46,27700.0,34.6892,34.6955,34.6642,34.6955,27700.0
2006-05-19 12:10:00,55.46,55.65,55.46,55.63,55900.0,34.6955,34.8144,34.6955,34.8018,55900.0
2006-05-19 12:15:00,55.63,55.95,55.58,55.73,124200.0,34.8018,35.002,34.7706,34.8644,124200.0
2006-05-19 12:20:00,55.78,55.78,55.57,55.57,33100.0,34.8957,34.8957,34.7643,34.7643,33100.0
2006-05-19 12:25:00,55.57,55.6,55.55,55.59,16000.0,34.7643,34.7831,34.7518,34.7768,16000.0
2006-05-19 12:30:00,55.59,55.62,55.55,55.57,11600.0,34.7768,34.7956,34.7518,34.7643,11600.0
2006-05-19 12:35:00,55.58,55.74,55.53,55.74,20100.0,34.7706,34.8707,34.7393,34.8707,20100.0
2006-05-19 12:40:00,55.73,55.75,55.65,55.75,20800.0,34.8644,34.8769,34.8144,34.8769,20800.0
2006-05-19 12:45:00,55.7,55.75,55.59,55.62,18500.0,34.8456,34.8769,34.7768,34.7956,18500.0
2006-05-19 12:50:00,55.61,55.65,55.6,55.64,14700.0,34.7893,34.8144,34.7831,34.8081,14700.0
2006-05-19 12:55:00,55.63,55.71,55.58,55.71,26800.0,34.8018,34.8519,34.7706,34.8519,26800.0
2006-05-19 13:00:00,55.71,55.73,55.6,55.6,12700.0,34.8519,34.8644,34.7831,34.7831,12700.0
2006-05-19 13:05:00,55.61,55.91,55.61,55.86,87300.0,34.7893,34.977,34.7893,34.9457,87300.0
2006-05-19 13:10:00,55.85,55.9,55.8,55.9,17000.0,34.9395,34.9707,34.9082,34.9707,17000.0
2006-05-19 13:15:00,55.88,55.91,55.85,55.89,8600.0,34.9582,34.977,34.9395,34.9645,8600.0
2006-05-19 13:20:00,55.91,56.06,55.9,56.05,34000.0,34.977,35.0708,34.9707,35.0646,34000.0
2006-05-19 13:25:00,56.04,56.08,55.9,55.9,32300.0,35.0583,35.0834,34.9707,34.9707,32300.0
2006-05-19 13:30:00,55.91,55.92,55.8,55.84,14800.0,34.977,34.9833,34.9082,34.9332,14800.0
2006-05-19 13:35:00,55.83,55.84,55.75,55.76,5100.0,34.927,34.9332,34.8769,34.8832,5100.0
2006-05-19 13:40:00,55.75,55.81,55.74,55.79,11600.0,34.8769,34.9144,34.8707,34.9019,11600.0
2006-05-19 13:45:00,55.8,55.86,55.78,55.82,7000.0,34.9082,34.9457,34.8957,34.9207,7000.0
2006-05-19 13:50:00,55.84,55.86,55.81,55.84,10700.0,34.9332,34.9457,34.9144,34.9332,10700.0
2006-05-19 13:55:00,55.83,55.9,55.83,55.85,13900.0,34.927,34.9707,34.927,34.9395,13900.0
2006-05-19 14:00:00,55.86,55.87,55.8,55.8,28500.0,34.9457,34.952,34.9082,34.9082,28500.0
2006-05-19 14:05:00,55.83,55.83,55.74,55.74,11400.0,34.927,34.927,34.8707,34.8707,11400.0
2006-05-19 14:10:00,55.75,55.8,55.75,55.78,22300.0,34.8769,34.9082,34.8769,34.8957,22300.0
2006-05-19 14:15:00,55.78,55.83,55.77,55.82,20200.0,34.8957,34.927,34.8894,34.9207,20200.0
2006-05-19 14:20:00,55.8,55.82,55.75,55.79,21700.0,34.9082,34.9207,34.8769,34.9019,21700.0
2006-05-19 14:25:00,55.77,55.86,55.76,55.85,24800.0,34.8894,34.9457,34.8832,34.9395,24800.0
2006-05-19 14:30:00,55.85,55.88,55.74,55.74,25300.0,34.9395,34.9582,34.8707,34.8707,25300.0
2006-05-19 14:35:00,55.75,55.81,55.73,55.73,27600.0,34.8769,34.9144,34.8644,34.8644,27600.0
2006-05-19 14:40:00,55.77,55.79,55.73,55.77,20600.0,34.8894,34.9019,34.8644,34.8894,20600.0
2006-05-19 14:45:00,55.76,55.78,55.65,55.65,12100.0,34.8832,34.8957,34.8144,34.8144,12100.0
2006-05-19 14:50:00,55.66,55.67,55.64,55.65,26700.0,34.8206,34.8269,34.8081,34.8144,26700.0
2006-05-19 14:55:00,55.63,55.7,55.63,55.66,10700.0,34.8018,34.8456,34.8018,34.8206,10700.0
2006-05-19 15:00:00,55.65,55.69,55.65,55.67,53600.0,34.8144,34.8394,34.8144,34.8269,53600.0
2006-05-19 15:05:00,55.66,55.66,55.6,55.65,12300.0,34.8206,34.8206,34.7831,34.8144,12300.0
2006-05-19 15:10:00,55.65,55.7,55.62,55.68,30700.0,34.8144,34.8456,34.7956,34.8331,30700.0
2006-05-19 15:15:00,55.69,55.7,55.64,55.7,25500.0,34.8394,34.8456,34.8081,34.8456,25500.0
2006-05-19 15:20:00,55.7,55.71,55.61,55.62,43500.0,34.8456,34.8519,34.7893,34.7956,43500.0
2006-05-19 15:25:00,55.62,55.78,55.62,55.78,34500.0,34.7956,34.8957,34.7956,34.8957,34500.0
2006-05-19 15:30:00,55.78,55.8,55.66,55.68,81100.0,34.8957,34.9082,34.8206,34.8331,81100.0
2006-05-19 15:35:00,55.68,55.78,55.66,55.76,27600.0,34.8331,34.8957,34.8206,34.8832,27600.0
2006-05-19 15:40:00,55.74,55.85,55.71,55.85,25400.0,34.8707,34.9395,34.8519,34.9395,25400.0
2006-05-19 15:45:00,55.82,55.92,55.82,55.84,35700.0,34.9207,34.9833,34.9207,34.9332,35700.0
2006-05-19 15:50:00,55.84,55.93,55.83,55.89,48500.0,34.9332,34.9895,34.927,34.9645,48500.0
2006-05-19 15:55:00,55.89,55.97,55.85,55.86,41800.0,34.9645,35.0145,34.9395,34.9457,41800.0
2006-05-22 09:30:00,55.7,55.79,55.69,55.76,19200.0,34.8456,34.9019,34.8394,34.8832,19200.0
2006-05-22 09:35:00,55.77,56.17,55.71,56.16,19700.0,34.8894,35.1397,34.8519,35.1334,19700.0
2006-05-22 09:40:00,56.16,56.45,56.12,56.39,30900.0,35.1334,35.3148,35.1084,35.2773,30900.0
2006-05-22 09:45:00,56.39,56.65,56.39,56.62,31600.0,35.2773,35.4399,35.2773,35.4212,31600.0
2006-05-22 09:50:00,56.62,56.66,56.42,56.51,34500.0,35.4212,35.4462,35.2961,35.3524,34500.0
2006-05-22 09:55:00,56.5,56.5,56.31,56.35,30700.0,35.3461,35.3461,35.2272,35.2523,30700.0
2006-05-22 10:00:00,56.31,56.39,56.29,56.39,42200.0,35.2272,35.2773,35.2147,35.2773,42200.0
2006-05-22 10:05:00,56.39,56.45,56.11,56.11,28800.0,35.2773,35.3148,35.1021,35.1021,28800.0
2006-05-22 10:10:00,56.11,56.16,56.1,56.14,17700.0,35.1021,35.1334,35.0959,35.1209,17700.0
2006-05-22 10:15:00,56.15,56.23,56.11,56.12,17300.0,35.1271,35.1772,35.1021,35.1084,17300.0
2006-05-22 10:20:00,56.11,56.21,56.1,56.21,15100.0,35.1021,35.1647,35.0959,35.1647,15100.0
2006-05-22 10:25:00,56.2,56.36,56.18,56.33,17400.0,35.1584,35.2585,35.1459,35.2398,17400.0
2006-05-22 10:30:00,56.35,56.36,56.27,56.34,15900.0,35.2523,35.2585,35.2022,35.246,15900.0
2006-05-22 10:35:00,56.33,56.38,56.29,56.32,17000.0,35.2398,35.271,35.2147,35.2335,17000.0
2006-05-22 10:40:00,56.32,56.32,56.15,56.17,14500.0,35.2335,35.2335,35.1271,35.1397,14500.0
2006-05-22 10:45:00,56.17,56.21,56.16,56.19,14900.0,35.1397,35.1647,35.1334,35.1522,14900.0
2006-05-22 10:50:00,56.19,56.24,56.17,56.21,20200.0,35.1522,35.1835,35.1397,35.1647,20200.0
2006-05-22 10:55:00,56.21,56.22,56.15,56.15,15400.0,35.1647,35.1709,35.1271,35.1271,15400.0
2006-05-22 11:00:00,56.15,56.15,55.93,55.93,26600.0,35.1271,35.1271,34.9895,34.9895,26600.0
2006-05-22 11:05:00,55.94,55.97,55.92,55.93,16000.0,34.9958,35.0145,34.9833,34.9895,16000.0
2006-05-22 11:10:00,55.94,55.95,55.9,55.92,13500.0,34.9958,35.002,34.9707,34.9833,13500.0
2006-05-22 11:15:00,55.92,55.92,55.85,55.86,10500.0,34.9833,34.9833,34.9395,34.9457,10500.0
2006-05-22 11:20:00,55.86,55.94,55.85,55.93,24700.0,34.9457,34.9958,34.9395,34.9895,24700.0
2006-05-22 11:25:00,55.92,55.92,55.81,55.83,15200.0,34.9833,34.9833,34.9144,34.927,15200.0
2006-05-22 11:30:00,55.84,56.05,55.83,55.99,18100.0,34.9332,35.0646,34.927,35.0271,18100.0
2006-05-22 11:35:00,55.99,56.05,55.95,55.95,11400.0,35.0271,35.0646,35.002,35.002,11400.0
2006-05-22 11:40:00,55.95,56.0,55.89,55.9,12800.0,35.002,35.0333,34.9645,34.9707,12800.0
2006-05-22 11:45:00,55.92,55.97,55.9,55.93,13900.0,34.9833,35.0145,34.9707,34.9895,13900.0
2006-05-22 11:50:00,55.93,55.93,55.79,55.9,24400.0,34.9895,34.9895,34.9019,34.9707,24400.0
2006-05-22 11:55:00,55.91,56.06,55.88,56.05,24800.0,34.977,35.0708,34.9582,35.0646,24800.0
2006-05-22 12:00:00,56.05,56.09,56.01,56.06,17100.0,35.0646,35.0896,35.0396,35.0708,17100.0
2006-05-22 12:05:00,56.06,56.24,56.06,56.09,18100.0,35.0708,35.1835,35.0708,35.0896,18100.0
2006-05-22 12:10:00,56.1,56.1,56.01,56.04,19900.0,35.0959,35.0959,35.0396,35.0583,19900.0
2006-05-22 12:15:00,56.05,56.06,55.97,56.02,27500.0,35.0646,35.0708,35.0145,35.0458,27500.0
2006-05-22 12:20:00,56.02,56.07,55.95,55.97,11300.0,35.0458,35.0771,35.002,35.0145,11300.0
2006-05-22 12:25:00,55.96,55.96,55.81,55.88,12900.0,35.0083,35.0083,34.9144,34.9582,12900.0
2006-05-22 12:30:00,55.89,56.05,55.89,55.99,15500.0,34.9645,35.0646,34.9645,35.0271,15500.0
2006-05-22 12:35:00,56.05,56.05,55.95,55.98,12000.0,35.0646,35.0646,35.002,35.0208,12000.0
2006-05-22 12:40:00,55.98,56.08,55.98,56.08,11600.0,35.0208,35.0834,35.0208,35.0834,11600.0
2006-05-22 12:45:00,56.08,56.18,56.08,56.17,14200.0,35.0834,35.1459,35.0834,35.1397,14200.0
2006-05-22 12:50:00,56.17,56.17,56.08,56.08,9900.0,35.1397,35.1397,35.0834,35.0834,9900.0
2006-05-22 12:55:00,56.08,56.09,55.97,56.04,20600.0,35.0834,35.0896,35.0145,35.0583,20600.0
2006-05-22 13:00:00,56.03,56.08,56.0,56.02,12900.0,35.0521,35.0834,35.0333,35.0458,12900.0
2006-05-22 13:05:00,56.02,56.11,56.02,56.08,8500.0,35.0458,35.1021,35.0458,35.0834,8500.0
2006-05-22 13:10:00,56.07,56.11,56.01,56.07,11600.0,35.0771,35.1021,35.0396,35.0771,11600.0
2006-05-22 13:15:00,56.08,56.08,55.98,55.99,11800.0,35.0834,35.0834,35.0208,35.0271,11800.0
2006-05-22 13:20:00,55.99,56.09,55.97,56.01,8700.0,35.0271,35.0896,35.0145,35.0396,8700.0
2006-05-22 13:25:00,56.03,56.07,55.98,56.01,9400.0,35.0521,35.0771,35.0208,35.0396,9400.0
2006-05-22 13:30:00,56.02,56.04,56.0,56.03,9600.0,35.0458,35.0583,35.0333,35.0521,9600.0
2006-05-22 13:35:00,56.05,56.07,55.97,56.0,27500.0,35.0646,35.0771,35.0145,35.0333,27500.0
2006-05-22 13:40:00,56.0,56.0,55.92,55.95,19700.0,35.0333,35.0333,34.9833,35.002,19700.0
2006-05-22 13:45:00,55.96,55.99,55.92,55.93,27800.0,35.0083,35.0271,34.9833,34.9895,27800.0
2006-05-22 13:50:00,55.95,55.99,55.91,55.98,38100.0,35.002,35.0271,34.977,35.0208,38100.0
2006-05-22 13:55:00,55.99,56.04,55.98,55.98,21500.0,35.0271,35.0583,35.0208,35.0208,21500.0
2006-05-22 14:00:00,55.98,56.07,55.97,55.99,12400.0,35.0208,35.0771,35.0145,35.0271,12400.0
2006-05-22 14:05:00,55.97,55.97,55.93,55.96,22100.0,35.0145,35.0145,34.9895,35.0083,22100.0
2006-05-22 14:10:00,55.95,56.17,55.94,56.15,20900.0,35.002,35.1397,34.9958,35.1271,20900.0
2006-05-22 14:15:00,56.14,56.25,56.13,56.2,27100.0,35.1209,35.1897,35.1146,35.1584,27100.0
2006-05-22 14:20:00,56.21,56.29,56.19,56.2,21900.0,35.1647,35.2147,35.1522,35.1584,21900.0
2006-05-22 14:25:00,56.21,56.24,56.19,56.19,11700.0,35.1647,35.1835,35.1522,35.1522,11700.0
2006-05-22 14:30:00,56.22,56.22,56.09,56.11,12700.0,35.1709,35.1709,35.0896,35.1021,12700.0
2006-05-22 14:35:00,56.1,56.12,56.07,56.11,16000.0,35.0959,35.1084,35.0771,35.1021,16000.0
2006-05-22 14:40:00,56.09,56.09,55.94,55.96,21200.0,35.0896,35.0896,34.9958,35.0083,21200.0
2006-05-22 14:45:00,55.97,55.99,55.92,55.92,21900.0,35.0145,35.0271,34.9833,34.9833,21900.0
2006-05-22 14:50:00,55.94,55.97,55.92,55.95,19600.0,34.9958,35.0145,34.9833,35.002,19600.0
2006-05-22 14:55:00,55.97,55.99,55.95,55.97,22000.0,35.0145,35.0271,35.002,35.0145,22000.0
2006-05-22 15:00:00,55.97,56.06,55.97,56.05,19900.0,35.0145,35.0708,35.0145,35.0646,19900.0
2006-05-22 15:05:00,56.05,56.09,56.04,56.06,12600.0,35.0646,35.0896,35.0583,35.0708,12600.0
2006-05-22 15:10:00,56.06,56.12,56.03,56.04,10900.0,35.0708,35.1084,35.0521,35.0583,10900.0
2006-05-22 15:15:00,56.03,56.07,56.01,56.04,17500.0,35.0521,35.0771,35.0396,35.0583,17500.0
2006-05-22 15:20:00,56.04,56.14,56.04,56.13,22500.0,35.0583,35.1209,35.0583,35.1146,22500.0
2006-05-22 15:25:00,56.13,56.16,56.09,56.16,24800.0,35.1146,35.1334,35.0896,35.1334,24800.0
2006-05-22 15:30:00,56.19,56.3,56.14,56.3,20900.0,35.1522,35.221,35.1209,35.221,20900.0
2006-05-22 15:35:00,56.35,56.36,56.29,56.35,20500.0,35.2523,35.2585,35.2147,35.2523,20500.0
2006-05-22 15:40:00,56.34,56.35,56.24,56.26,18000.0,35.246,35.2523,35.1835,35.196,18000.0
2006-05-22 15:45:00,56.26,56.3,56.23,56.3,19100.0,35.196,35.221,35.1772,35.221,19100.0
2006-05-22 15:50:00,56.28,56.31,56.21,56.22,23400.0,35.2085,35.2272,35.1647,35.1709,23400.0
2006-05-22 15:55:00,56.22,56.22,56.17,56.17,27200.0,35.1709,35.1709,35.1397,35.1397,27200.0
2006-05-23 09:30:00,56.1,56.49,56.1,56.49,41800.0,35.2494,35.4945,35.2494,35.4945,41800.0
2006-05-23 09:35:00,56.48,56.49,56.31,56.36,26600.0,35.4882,35.4945,35.3814,35.4128,26600.0
2006-05-23 09:40:00,56.38,56.5,56.38,56.43,21700.0,35.4253,35.5007,35.4253,35.4568,21700.0
2006-05-23 09:45:00,56.43,56.48,56.28,56.36,49400.0,35.4568,35.4882,35.3625,35.4128,49400.0
2006-05-23 09:50:00,56.37,56.39,56.26,56.31,13800.0,35.4191,35.4316,35.3499,35.3814,13800.0
2006-05-23 09:55:00,56.31,56.36,56.26,56.3,10800.0,35.3814,35.4128,35.3499,35.3751,10800.0
2006-05-23 10:00:00,56.31,56.4,56.18,56.2,13400.0,35.3814,35.4379,35.2997,35.3122,13400.0
2006-05-23 10:05:00,56.2,56.43,56.2,56.41,9500.0,35.3122,35.4568,35.3122,35.4442,9500.0
2006-05-23 10:10:00,56.4,56.44,56.36,56.43,10300.0,35.4379,35.463,35.4128,35.4568,10300.0
2006-05-23 10:15:00,56.43,56.44,56.21,56.23,10100.0,35.4568,35.463,35.3185,35.3311,10100.0
2006-05-23 10:20:00,56.21,56.3,56.17,56.28,8900.0,35.3185,35.3751,35.2934,35.3625,8900.0
2006-05-23 10:25:00,56.29,56.33,56.12,56.12,15700.0,35.3688,35.3939,35.262,35.262,15700.0
2006-05-23 10:30:00,56.11,56.19,56.05,56.05,14600.0,35.2557,35.306,35.218,35.218,14600.0
2006-05-23 10:35:00,56.05,56.19,56.04,56.17,14600.0,35.218,35.306,35.2117,35.2934,14600.0
2006-05-23 10:40:00,56.19,56.19,56.11,56.11,11600.0,35.306,35.306,35.2557,35.2557,11600.0
2006-05-23 10:45:00,56.12,56.15,56.04,56.05,11000.0,35.262,35.2808,35.2117,35.218,11000.0
2006-05-23 10:50:00,56.05,56.11,56.02,56.11,5600.0,35.218,35.2557,35.1991,35.2557,5600.0
2006-05-23 10:55:00,56.11,56.12,56.01,56.03,8400.0,35.2557,35.262,35.1929,35.2054,8400.0
2006-05-23 11:00:00,56.03,56.1,56.03,56.1,12400.0,35.2054,35.2494,35.2054,35.2494,12400.0
2006-05-23 11:05:00,56.12,56.13,56.05,56.07,16800.0,35.262,35.2683,35.218,35.2306,16800.0
2006-05-23 11:10:00,56.06,56.09,56.02,56.05,19100.0,35.2243,35.2431,35.1991,35.218,19100.0
2006-05-23 11:15:00,56.05,56.07,55.98,56.07,11100.0,35.218,35.2306,35.174,35.2306,11100.0
2006-05-23 11:20:00,56.08,56.08,55.98,55.99,9400.0,35.2368,35.2368,35.174,35.1803,9400.0
2006-05-23 11:25:00,56.02,56.07,55.95,56.05,20200.0,35.1991,35.2306,35.1552,35.218,20200.0
2006-05-23 11:30:00,56.04,56.1,56.04,56.06,7800.0,35.2117,35.2494,35.2117,35.2243,7800.0
2006-05-23 11:35:00,56.06,56.09,56.04,56.04,13900.0,35.2243,35.2431,35.2117,35.2117,13900.0
2006-05-23 11:40:00,56.04,56.07,55.96,55.98,6600.0,35.2117,35.2306,35.1614,35.174,6600.0
2006-05-23 11:45:00,55.98,55.99,55.93,55.98,12100.0,35.174,35.1803,35.1426,35.174,12100.0
2006-05-23 11:50:00,55.98,56.05,55.97,55.97,6200.0,35.174,35.218,35.1677,35.1677,6200.0
2006-05-23 11:55:00,55.97,56.02,55.95,56.02,11400.0,35.1677,35.1991,35.1552,35.1991,11400.0
2006-05-23 12:00:00,56.0,56.02,55.94,55.95,9400.0,35.1866,35.1991,35.1489,35.1552,9400.0
2006-05-23 12:05:00,55.95,56.05,55.95,56.05,8300.0,35.1552,35.218,35.1552,35.218,8300.0
2006-05-23 12:10:00,56.05,56.06,56.03,56.03,3800.0,35.218,35.2243,35.2054,35.2054,3800.0
2006-05-23 12:15:00,56.04,56.09,56.02,56.08,3900.0,35.2117,35.2431,35.1991,35.2368,3900.0
2006-05-23 12:20:00,56.06,56.06,56.0,56.01,9900.0,35.2243,35.2243,35.1866,35.1929,9900.0
2006-05-23 12:25:00,56.0,56.13,55.98,56.13,9600.0,35.1866,35.2683,35.174,35.2683,9600.0
2006-05-23 12:30:00,56.13,56.14,56.07,56.1,3300.0,35.2683,35.2745,35.2306,35.2494,3300.0
2006-05-23 12:35:00,56.1,56.22,56.09,56.2,10900.0,35.2494,35.3248,35.2431,35.3122,10900.0
2006-05-23 12:40:00,56.19,56.21,56.15,56.15,6200.0,35.306,35.3185,35.2808,35.2808,6200.0
2006-05-23 12:45:00,56.15,56.15,56.09,56.09,7800.0,35.2808,35.2808,35.2431,35.2431,7800.0
2006-05-23 12:50:00,56.12,56.13,56.09,56.1,7400.0,35.262,35.2683,35.2431,35.2494,7400.0
2006-05-23 12:55:00,56.12,56.17,56.08,56.09,9400.0,35.262,35.2934,35.2368,35.2431,9400.0
2006-05-23 13:00:00,56.1,56.17,56.09,56.17,9200.0,35.2494,35.2934,35.2431,35.2934,9200.0
2006-05-23 13:05:00,56.17,56.17,56.13,56.15,10900.0,35.2934,35.2934,35.2683,35.2808,10900.0
2006-05-23 13:10:00,56.14,56.18,56.12,56.14,16100.0,35.2745,35.2997,35.262,35.2745,16100.0
2006-05-23 13:15:00,56.13,56.21,56.12,56.19,14200.0,35.2683,35.3185,35.262,35.306,14200.0
2006-05-23 13:20:00,56.21,56.23,56.14,56.14,5900.0,35.3185,35.3311,35.2745,35.2745,5900.0
2006-05-23 13:25:00,56.14,56.17,56.11,56.11,17000.0,35.2745,35.2934,35.2557,35.2557,17000.0
2006-05-23 13:30:00,56.13,56.25,56.13,56.22,9600.0,35.2683,35.3437,35.2683,35.3248,9600.0
2006-05-23 13:35:00,56.21,56.27,56.2,56.22,12300.0,35.3185,35.3562,35.3122,35.3248,12300.0
2006-05-23 13:40:00,56.22,56.25,56.19,56.25,7700.0,35.3248,35.3437,35.306,35.3437,7700.0
2006-05-23 13:45:00,56.23,56.23,56.14,56.18,16700.0,35.3311,35.3311,35.2745,35.2997,16700.0
2006-05-23 13:50:00,56.19,56.26,56.19,56.22,8500.0,35.306,35.3499,35.306,35.3248,8500.0
2006-05-23 13:55:00,56.22,56.22,56.16,56.17,6900.0,35.3248,35.3248,35.2871,35.2934,6900.0
2006-05-23 14:00:00,56.17,56.24,56.17,56.17,11600.0,35.2934,35.3374,35.2934,35.2934,11600.0
2006-05-23 14:05:00,56.16,56.19,56.15,56.18,21300.0,35.2871,35.306,35.2808,35.2997,21300.0
2006-05-23 14:10:00,56.16,56.21,56.13,56.17,16600.0,35.2871,35.3185,35.2683,35.2934,16600.0
2006-05-23 14:15:00,56.15,56.2,56.13,56.18,18600.0,35.2808,35.3122,35.2683,35.2997,18600.0
2006-05-23 14:20:00,56.17,56.2,56.12,56.2,17200.0,35.2934,35.3122,35.262,35.3122,17200.0
2006-05-23 14:25:00,56.18,56.19,56.12,56.14,10300.0,35.2997,35.306,35.262,35.2745,10300.0
2006-05-23 14:30:00,56.14,56.19,56.12,56.19,10300.0,35.2745,35.306,35.262,35.306,10300.0
2006-05-23 14:35:00,56.2,56.22,56.12,56.12,21100.0,35.3122,35.3248,35.262,35.262,21100.0
2006-05-23 14:40:00,56.11,56.11,56.04,56.11,11000.0,35.2557,35.2557,35.2117,35.2557,11000.0
2006-05-23 14:45:00,56.11,56.11,56.0,56.04,80700.0,35.2557,35.2557,35.1866,35.2117,80700.0
2006-05-23 14:50:00,56.03,56.07,56.0,56.02,11900.0,35.2054,35.2306,35.1866,35.1991,11900.0
2006-05-23 14:55:00,56.01,56.06,56.0,56.03,12200.0,35.1929,35.2243,35.1866,35.2054,12200.0
2006-05-23 15:00:00,56.0,56.07,55.99,56.02,18400.0,35.1866,35.2306,35.1803,35.1991,18400.0
2006-05-23 15:05:00,56.04,56.04,56.0,56.03,35100.0,35.2117,35.2117,35.1866,35.2054,35100.0
2006-05-23 15:10:00,56.03,56.12,56.0,56.09,32200.0,35.2054,35.262,35.1866,35.2431,32200.0
2006-05-23 15:15:00,56.08,56.09,56.01,56.06,14500.0,35.2368,35.2431,35.1929,35.2243,14500.0
2006-05-23 15:20:00,56.08,56.09,56.02,56.02,11100.0,35.2368,35.2431,35.1991,35.1991,11100.0
2006-05-23 15:25:00,56.03,56.06,56.01,56.02,21900.0,35.2054,35.2243,35.1929,35.1991,21900.0
2006-05-23 15:30:00,56.02,56.09,56.02,56.07,16600.0,35.1991,35.2431,35.1991,35.2306,16600.0
2006-05-23 15:35:00,56.04,56.07,56.01,56.07,21000.0,35.2117,35.2306,35.1929,35.2306,21000.0
2006-05-23 15:40:00,56.06,56.07,55.92,55.92,24900.0,35.2243,35.2306,35.1363,35.1363,24900.0
2006-05-23 15:45:00,55.92,55.98,55.9,55.98,33100.0,35.1363,35.174,35.1237,35.174,33100.0
2006-05-23 15:50:00,55.97,56.02,55.95,56.01,53600.0,35.1677,35.1991,35.1552,35.1929,53600.0
2006-05-23 15:55:00,56.01,56.02,56.0,56.02,37200.0,35.1929,35.1991,35.1866,35.1991,37200.0
2006-05-24 09:30:00,55.75,56.08,55.74,56.08,29200.0,35.0295,35.2368,35.0232,35.2368,29200.0
2006-05-24 09:35:00,56.07,56.13,55.9,55.9,7000.0,35.2306,35.2683,35.1237,35.1237,7000.0
2006-05-24 09:40:00,55.8,56.11,55.74,56.02,15000.0,35.0609,35.2557,35.0232,35.1991,15000.0
2006-05-24 09:45:00,55.95,56.25,55.93,56.22,17600.0,35.1552,35.3437,35.1426,35.3248,17600.0
2006-05-24 09:50:00,56.16,56.16,55.84,55.84,17100.0,35.2871,35.2871,35.086,35.086,17100.0
2006-05-24 09:55:00,55.8,56.02,55.77,55.99,17900.0,35.0609,35.1991,35.0421,35.1803,17900.0
2006-05-24 10:00:00,56.03,56.15,55.95,55.99,13100.0,35.2054,35.2808,35.1552,35.1803,13100.0
2006-05-24 10:05:00,56.12,56.12,55.93,56.03,19100.0,35.262,35.262,35.1426,35.2054,19100.0
2006-05-24 10:10:00,56.05,56.06,55.9,55.98,10900.0,35.218,35.2243,35.1237,35.174,10900.0
2006-05-24 10:15:00,55.96,56.08,55.96,56.03,5500.0,35.1614,35.2368,35.1614,35.2054,5500.0
2006-05-24 10:20:00,56.06,56.1,56.04,56.1,10600.0,35.2243,35.2494,35.2117,35.2494,10600.0
2006-05-24 10:25:00,56.14,56.21,56.1,56.16,13700.0,35.2745,35.3185,35.2494,35.2871,13700.0
2006-05-24 10:30:00,56.2,56.26,56.11,56.17,19300.0,35.3122,35.3499,35.2557,35.2934,19300.0
2006-05-24 10:35:00,56.17,56.25,56.17,56.23,6000.0,35.2934,35.3437,35.2934,35.3311,6000.0
2006-05-24 10:40:00,56.23,56.28,56.14,56.14,13200.0,35.3311,35.3625,35.2745,35.2745,13200.0
2006-05-24 10:45:00,56.14,56.15,56.1,56.15,7000.0,35.2745,35.2808,35.2494,35.2808,7000.0
2006-05-24 10:50:00,56.16,56.3,56.11,56.3,15600.0,35.2871,35.3751,35.2557,35.3751,15600.0
2006-05-24 10:55:00,56.28,56.29,56.21,56.25,7400.0,35.3625,35.3688,35.3185,35.3437,7400.0
2006-05-24 11:00:00,56.26,56.27,56.15,56.19,8000.0,35.3499,35.3562,35.2808,35.306,8000.0
2006-05-24 11:05:00,56.19,56.29,56.19,56.27,9100.0,35.306,35.3688,35.306,35.3562,9100.0
2006-05-24 11:10:00,56.27,56.42,56.27,56.34,20400.0,35.3562,35.4505,35.3562,35.4002,20400.0
2006-05-24 11:15:00,56.35,56.35,56.28,56.28,11000.0,35.4065,35.4065,35.3625,35.3625,11000.0
2006-05-24 11:20:00,56.28,56.28,56.15,56.23,9000.0,35.3625,35.3625,35.2808,35.3311,9000.0
2006-05-24 11:25:00,56.23,56.23,56.15,56.2,16100.0,35.3311,35.3311,35.2808,35.3122,16100.0
2006-05-24 11:30:00,56.2,56.23,56.09,56.16,8100.0,35.3122,35.3311,35.2431,35.2871,8100.0
2006-05-24 11:35:00,56.15,56.28,56.14,56.25,21000.0,35.2808,35.3625,35.2745,35.3437,21000.0
2006-05-24 11:40:00,56.25,56.3,56.22,56.3,20600.0,35.3437,35.3751,35.3248,35.3751,20600.0
2006-05-24 11:45:00,56.3,56.3,56.21,56.21,11700.0,35.3751,35.3751,35.3185,35.3185,11700.0
2006-05-24 11:50:00,56.21,56.24,56.19,56.23,10400.0,35.3185,35.3374,35.306,35.3311,10400.0
2006-05-24 11:55:00,56.23,56.35,56.23,56.33,14400.0,35.3311,35.4065,35.3311,35.3939,14400.0
2006-05-24 12:00:00,56.33,56.38,56.31,56.38,7400.0,35.3939,35.4253,35.3814,35.4253,7400.0
2006-05-24 12:05:00,56.38,56.46,56.33,56.33,22500.0,35.4253,35.4756,35.3939,35.3939,22500.0
2006-05-24 12:10:00,56.33,56.37,56.26,56.28,8300.0,35.3939,35.4191,35.3499,35.3625,8300.0
2006-05-24 12:15:00,56.28,56.31,56.25,56.25,4500.0,35.3625,35.3814,35.3437,35.3437,4500.0
2006-05-24 12:20:00,56.24,56.24,56.11,56.11,7300.0,35.3374,35.3374,35.2557,35.2557,7300.0
2006-05-24 12:25:00,56.13,56.19,56.06,56.08,9200.0,35.2683,35.306,35.2243,35.2368,9200.0
2006-05-24 12:30:00,56.08,56.14,56.02,56.02,10700.0,35.2368,35.2745,35.1991,35.1991,10700.0
2006-05-24 12:35:00,56.03,56.07,56.0,56.01,15400.0,35.2054,35.2306,35.1866,35.1929,15400.0
2006-05-24 12:40:00,56.0,56.07,55.92,56.0,15200.0,35.1866,35.2306,35.1363,35.1866,15200.0
2006-05-24 12:45:00,55.99,56.11,55.97,56.11,13100.0,35.1803,35.2557,35.1677,35.2557,13100.0
2006-05-24 12:50:00,56.18,56.18,56.07,56.12,13600.0,35.2997,35.2997,35.2306,35.262,13600.0
2006-05-24 12:55:00,56.08,56.09,56.01,56.01,6800.0,35.2368,35.2431,35.1929,35.1929,6800.0
2006-05-24 13:00:00,56.0,56.02,55.94,55.97,13100.0,35.1866,35.1991,35.1489,35.1677,13100.0
2006-05-24 13:05:00,55.99,56.14,55.99,56.08,10600.0,35.1803,35.2745,35.1803,35.2368,10600.0
2006-05-24 13:10:00,56.08,56.13,56.05,56.09,8100.0,35.2368,35.2683,35.218,35.2431,8100.0
2006-05-24 13:15:00,56.09,56.09,55.92,56.04,10600.0,35.2431,35.2431,35.1363,35.2117,10600.0
2006-05-24 13:20:00,56.02,56.12,56.02,56.02,6200.0,35.1991,35.262,35.1991,35.1991,6200.0
2006-05-24 13:25:00,56.05,56.08,56.02,56.04,9300.0,35.218,35.2368,35.1991,35.2117,9300.0
2006-05-24 13:30:00,56.05,56.07,55.99,55.99,13300.0,35.218,35.2306,35.1803,35.1803,13300.0
2006-05-24 13:35:00,55.99,56.14,55.96,56.13,9400.0,35.1803,35.2745,35.1614,35.2683,9400.0
2006-05-24 13:40:00,56.12,56.13,56.07,56.12,10400.0,35.262,35.2683,35.2306,35.262,10400.0
2006-05-24 13:45:00,56.13,56.22,56.08,56.16,10300.0,35.2683,35.3248,35.2368,35.2871,10300.0
2006-05-24 13:50:00,56.14,56.19,56.12,56.19,6700.0,35.2745,35.306,35.262,35.306,6700.0
2006-05-24 13:55:00,56.22,56.24,56.17,56.22,5400.0,35.3248,35.3374,35.2934,35.3248,5400.0
2006-05-24 14:00:00,56.22,56.31,56.2,56.26,10300.0,35.3248,35.3814,35.3122,35.3499,10300.0
2006-05-24 14:05:00,56.26,56.26,56.18,56.21,6000.0,35.3499,35.3499,35.2997,35.3185,6000.0
2006-05-24 14:10:00,56.21,56.23,56.17,56.23,11300.0,35.3185,35.3311,35.2934,35.3311,11300.0
2006-05-24 14:15:00,56.27,56.31,56.22,56.24,20100.0,35.3562,35.3814,35.3248,35.3374,20100.0
2006-05-24 14:20:00,56.23,56.25,56.12,56.12,20200.0,35.3311,35.3437,35.262,35.262,20200.0
2006-05-24 14:25:00,56.14,56.17,56.05,56.1,13700.0,35.2745,35.2934,35.218,35.2494,13700.0
2006-05-24 14:30:00,56.1,56.19,56.06,56.18,13500.0,35.2494,35.306,35.2243,35.2997,13500.0
2006-05-24 14:35:00,56.2,56.3,56.15,56.3,12500.0,35.3122,35.3751,35.2808,35.3751,12500.0
2006-05-24 14:40:00,56.27,56.3,56.26,56.28,7600.0,35.3562,35.3751,35.3499,35.3625,7600.0
2006-05-24 14:45:00,56.28,56.39,56.28,56.37,9800.0,35.3625,35.4316,35.3625,35.4191,9800.0
2006-05-24 14:50:00,56.36,56.36,56.25,56.25,14600.0,35.4128,35.4128,35.3437,35.3437,14600.0
2006-05-24 14:55:00,56.26,56.37,56.2,56.34,11300.0,35.3499,35.4191,35.3122,35.4002,11300.0
2006-05-24 15:00:00,56.34,56.37,56.3,56.33,13500.0,35.4002,35.4191,35.3751,35.3939,13500.0
2006-05-24 15:05:00,56.33,56.33,56.21,56.23,5900.0,35.3939,35.3939,35.3185,35.3311,5900.0
2006-05-24 15:10:00,56.23,56.23,56.14,56.22,8400.0,35.3311,35.3311,35.2745,35.3248,8400.0
2006-05-24 15:15:00,56.22,56.27,56.21,56.21,13800.0,35.3248,35.3562,35.3185,35.3185,13800.0
2006-05-24 15:20:00,56.2,56.23,56.16,56.17,6400.0,35.3122,35.3311,35.2871,35.2934,6400.0
2006-05-24 15:25:00,56.15,56.26,56.15,56.26,18300.0,35.2808,35.3499,35.2808,35.3499,18300.0
2006-05-24 15:30:00,56.28,56.4,56.27,56.37,21900.0,35.3625,35.4379,35.3562,35.4191,21900.0
2006-05-24 15:35:00,56.38,56.47,56.37,56.43,15100.0,35.4253,35.4819,35.4191,35.4568,15100.0
2006-05-24 15:40:00,56.46,56.5,56.41,56.49,23300.0,35.4756,35.5007,35.4442,35.4945,23300.0
2006-05-24 15:45:00,56.49,56.54,56.42,56.43,27500.0,35.4945,35.5259,35.4505,35.4568,27500.0
2006-05-24 15:50:00,56.44,56.46,56.35,56.35,14700.0,35.463,35.4756,35.4065,35.4065,14700.0
2006-05-24 15:55:00,56.35,56.37,56.33,56.35,21100.0,35.4065,35.4191,35.3939,35.4065,21100.0
2006-05-25 09:30:00,56.58,56.59,56.47,56.52,21000.0,35.551,35.5573,35.4819,35.5133,21000.0
2006-05-25 09:35:00,56.54,56.6,56.48,56.57,14600.0,35.5259,35.5636,35.4882,35.5447,14600.0
2006-05-25 09:40:00,56.58,56.7,56.52,56.68,21100.0,35.551,35.6264,35.5133,35.6138,21100.0
2006-05-25 09:45:00,56.7,56.85,56.7,56.85,51700.0,35.6264,35.7207,35.6264,35.7207,51700.0
2006-05-25 09:50:00,56.83,56.86,56.69,56.74,24400.0,35.7081,35.7269,35.6201,35.6515,24400.0
2006-05-25 09:55:00,56.76,56.87,56.71,56.71,29100.0,35.6641,35.7332,35.6327,35.6327,29100.0
2006-05-25 10:00:00,56.75,56.82,56.72,56.73,23100.0,35.6578,35.7018,35.639,35.6453,23100.0
2006-05-25 10:05:00,56.75,56.84,56.72,56.8,27700.0,35.6578,35.7144,35.639,35.6892,27700.0
2006-05-25 10:10:00,56.82,56.82,56.66,56.71,23700.0,35.7018,35.7018,35.6013,35.6327,23700.0
2006-05-25 10:15:00,56.72,56.75,56.69,56.73,15500.0,35.639,35.6578,35.6201,35.6453,15500.0
2006-05-25 10:20:00,56.73,56.78,56.59,56.59,22800.0,35.6453,35.6767,35.5573,35.5573,22800.0
2006-05-25 10:25:00,56.64,56.75,56.62,56.74,11900.0,35.5887,35.6578,35.5761,35.6515,11900.0
2006-05-25 10:30:00,56.75,56.81,56.63,56.72,39200.0,35.6578,35.6955,35.5824,35.639,39200.0
2006-05-25 10:35:00,56.71,56.77,56.64,56.64,21600.0,35.6327,35.6704,35.5887,35.5887,21600.0
2006-05-25 10:40:00,56.65,56.72,56.64,56.7,15300.0,35.595,35.639,35.5887,35.6264,15300.0
2006-05-25 10:45:00,56.7,56.79,56.67,56.74,16900.0,35.6264,35.683,35.6076,35.6515,16900.0
2006-05-25 10:50:00,56.73,56.78,56.71,56.75,16400.0,35.6453,35.6767,35.6327,35.6578,16400.0
2006-05-25 10:55:00,56.75,56.76,56.63,56.71,12100.0,35.6578,35.6641,35.5824,35.6327,12100.0
2006-05-25 11:00:00,56.72,56.78,56.65,56.7,14700.0,35.639,35.6767,35.595,35.6264,14700.0
2006-05-25 11:05:00,56.7,56.7,56.65,56.69,14000.0,35.6264,35.6264,35.595,35.6201,14000.0
2006-05-25 11:10:00,56.69,56.71,56.63,56.64,14900.0,35.6201,35.6327,35.5824,35.5887,14900.0
2006-05-25 11:15:00,56.64,56.75,56.63,56.71,21800.0,35.5887,35.6578,35.5824,35.6327,21800.0
2006-05-25 11:20:00,56.74,56.74,56.64,56.65,7800.0,35.6515,35.6515,35.5887,35.595,7800.0
2006-05-25 11:25:00,56.67,56.75,56.66,56.66,13300.0,35.6076,35.6578,35.6013,35.6013,13300.0
2006-05-25 11:30:00,56.66,56.7,56.61,56.65,10600.0,35.6013,35.6264,35.5699,35.595,10600.0
2006-05-25 11:35:00,56.65,56.68,56.61,56.63,22800.0,35.595,35.6138,35.5699,35.5824,22800.0
2006-05-25 11:40:00,56.63,56.73,56.63,56.7,17900.0,35.5824,35.6453,35.5824,35.6264,17900.0
2006-05-25 11:45:00,56.69,56.75,56.64,56.74,17000.0,35.6201,35.6578,35.5887,35.6515,17000.0
2006-05-25 11:50:00,56.71,56.75,56.71,56.75,13200.0,35.6327,35.6578,35.6327,35.6578,13200.0
2006-05-25 11:55:00,56.75,56.77,56.74,56.76,19800.0,35.6578,35.6704,35.6515,35.6641,19800.0
2006-05-25 12:00:00,56.77,56.77,56.7,56.71,16100.0,35.6704,35.6704,35.6264,35.6327,16100.0
2006-05-25 12:05:00,56.71,56.74,56.69,56.69,9400.0,35.6327,35.6515,35.6201,35.6201,9400.0
2006-05-25 12:10:00,56.7,56.75,56.7,56.73,14700.0,35.6264,35.6578,35.6264,35.6453,14700.0
2006-05-25 12:15:00,56.72,56.73,56.67,56.68,5300.0,35.639,35.6453,35.6076,35.6138,5300.0
2006-05-25 12:20:00,56.68,56.75,56.65,56.71,9200.0,35.6138,35.6578,35.595,35.6327,9200.0
2006-05-25 12:25:00,56.72,56.72,56.63,56.64,11000.0,35.639,35.639,35.5824,35.5887,11000.0
2006-05-25 12:30:00,56.62,56.62,56.58,56.59,5600.0,35.5761,35.5761,35.551,35.5573,5600.0
2006-05-25 12:35:00,56.59,56.6,56.57,56.59,9000.0,35.5573,35.5636,35.5447,35.5573,9000.0
2006-05-25 12:40:00,56.6,56.65,56.6,56.63,5900.0,35.5636,35.595,35.5636,35.5824,5900.0
2006-05-25 12:45:00,56.61,56.62,56.59,56.61,5000.0,35.5699,35.5761,35.5573,35.5699,5000.0
2006-05-25 12:50:00,56.61,56.63,56.58,56.6,9300.0,35.5699,35.5824,35.551,35.5636,9300.0
2006-05-25 12:55:00,56.6,56.65,56.58,56.58,6800.0,35.5636,35.595,35.551,35.551,6800.0
2006-05-25 13:00:00,56.61,56.64,56.57,56.63,9500.0,35.5699,35.5887,35.5447,35.5824,9500.0
2006-05-25 13:05:00,56.62,56.63,56.59,56.63,6300.0,35.5761,35.5824,35.5573,35.5824,6300.0
2006-05-25 13:10:00,56.61,56.65,56.61,56.63,8700.0,35.5699,35.595,35.5699,35.5824,8700.0
2006-05-25 13:15:00,56.62,56.63,56.59,56.61,3700.0,35.5761,35.5824,35.5573,35.5699,3700.0
2006-05-25 13:20:00,56.6,56.61,56.57,56.58,3700.0,35.5636,35.5699,35.5447,35.551,3700.0
2006-05-25 13:25:00,56.58,56.64,56.58,56.6,6300.0,35.551,35.5887,35.551,35.5636,6300.0
2006-05-25 13:30:00,56.61,56.66,56.61,56.62,8300.0,35.5699,35.6013,35.5699,35.5761,8300.0
2006-05-25 13:35:00,56.62,56.62,56.58,56.62,7700.0,35.5761,35.5761,35.551,35.5761,7700.0
2006-05-25 13:40:00,56.61,56.63,56.56,56.63,6400.0,35.5699,35.5824,35.5384,35.5824,6400.0
2006-05-25 13:45:00,56.64,56.65,56.58,56.64,8900.0,35.5887,35.595,35.551,35.5887,8900.0
2006-05-25 13:50:00,56.63,56.66,56.61,56.61,6900.0,35.5824,35.6013,35.5699,35.5699,6900.0
2006-05-25 13:55:00,56.58,56.6,56.55,56.56,9000.0,35.551,35.5636,35.5322,35.5384,9000.0
2006-05-25 14:00:00,56.56,56.6,56.56,56.6,15600.0,35.5384,35.5636,35.5384,35.5636,15600.0
2006-05-25 14:05:00,56.6,56.65,56.58,56.6,5300.0,35.5636,35.595,35.551,35.5636,5300.0
2006-05-25 14:10:00,56.62,56.63,56.59,56.62,4200.0,35.5761,35.5824,35.5573,35.5761,4200.0
2006-05-25 14:15:00,56.62,56.69,56.61,56.68,5700.0,35.5761,35.6201,35.5699,35.6138,5700.0
2006-05-25 14:20:00,56.68,56.7,56.65,56.68,6800.0,35.6138,35.6264,35.595,35.6138,6800.0
2006-05-25 14:25:00,56.69,56.69,56.62,56.63,6700.0,35.6201,35.6201,35.5761,35.5824,6700.0
2006-05-25 14:30:00,56.63,56.64,56.62,56.63,4800.0,35.5824,35.5887,35.5761,35.5824,4800.0
2006-05-25 14:35:00,56.61,56.65,56.61,56.62,5300.0,35.5699,35.595,35.5699,35.5761,5300.0
2006-05-25 14:40:00,56.63,56.66,56.6,56.62,9200.0,35.5824,35.6013,35.5636,35.5761,9200.0
2006-05-25 14:45:00,56.62,56.63,56.59,56.61,10500.0,35.5761,35.5824,35.5573,35.5699,10500.0
2006-05-25 14:50:00,56.61,56.64,56.55,56.63,10900.0,35.5699,35.5887,35.5322,35.5824,10900.0
2006-05-25 14:55:00,56.63,56.65,56.62,56.65,5400.0,35.5824,35.595,35.5761,35.595,5400.0
2006-05-25 15:00:00,56.65,56.65,56.62,56.62,9500.0,35.595,35.595,35.5761,35.5761,9500.0
2006-05-25 15:05:00,56.63,56.67,56.59,56.67,16800.0,35.5824,35.6076,35.5573,35.6076,16800.0
2006-05-25 15:10:00,56.65,56.66,56.61,56.61,6600.0,35.595,35.6013,35.5699,35.5699,6600.0
2006-05-25 15:15:00,56.61,56.65,56.59,56.64,10500.0,35.5699,35.595,35.5573,35.5887,10500.0
2006-05-25 15:20:00,56.64,56.65,56.58,56.59,10600.0,35.5887,35.595,35.551,35.5573,10600.0
2006-05-25 15:25:00,56.59,56.68,56.59,56.67,18900.0,35.5573,35.6138,35.5573,35.6076,18900.0
2006-05-25 15:30:00,56.66,56.7,56.66,56.67,8400.0,35.6013,35.6264,35.6013,35.6076,8400.0
2006-05-25 15:35:00,56.66,56.66,56.59,56.64,10200.0,35.6013,35.6013,35.5573,35.5887,10200.0
2006-05-25 15:40:00,56.65,56.69,56.6,56.67,13400.0,35.595,35.6201,35.5636,35.6076,13400.0
2006-05-25 15:45:00,56.65,56.71,56.64,56.64,10400.0,35.595,35.6327,35.5887,35.5887,10400.0
2006-05-25 15:50:00,56.63,56.72,56.62,56.69,12100.0,35.5824,35.639,35.5761,35.6201,12100.0
2006-05-25 15:55:00,56.71,56.72,56.65,56.71,31800.0,35.6327,35.639,35.595,35.6327,31800.0
2006-05-26 09:30:00,56.73,56.77,56.69,56.7,24500.0,35.6453,35.6704,35.6201,35.6264,24500.0
2006-05-26 09:35:00,56.69,56.73,56.65,56.71,10000.0,35.6201,35.6453,35.595,35.6327,10000.0
2006-05-26 09:40:00,56.72,56.73,56.65,56.71,6700.0,35.639,35.6453,35.595,35.6327,6700.0
2006-05-26 09:45:00,56.7,56.82,56.7,56.78,15200.0,35.6264,35.7018,35.6264,35.6767,15200.0
2006-05-26 09:50:00,56.78,56.81,56.72,56.79,10900.0,35.6767,35.6955,35.639,35.683,10900.0
2006-05-26 09:55:00,56.76,56.8,56.76,56.8,8800.0,35.6641,35.6892,35.6641,35.6892,8800.0
2006-05-26 10:00:00,56.79,56.82,56.76,56.77,5400.0,35.683,35.7018,35.6641,35.6704,5400.0
2006-05-26 10:05:00,56.82,56.83,56.77,56.83,11600.0,35.7018,35.7081,35.6704,35.7081,11600.0
2006-05-26 10:10:00,56.83,56.84,56.82,56.84,12600.0,35.7081,35.7144,35.7018,35.7144,12600.0
2006-05-26 10:15:00,56.84,56.94,56.81,56.91,12700.0,35.7144,35.7772,35.6955,35.7584,12700.0
2006-05-26 10:20:00,56.92,56.95,56.9,56.95,22000.0,35.7646,35.7835,35.7521,35.7835,22000.0
2006-05-26 10:25:00,56.95,57.0,56.94,56.95,24200.0,35.7835,35.8149,35.7772,35.7835,24200.0
2006-05-26 10:30:00,56.96,56.97,56.94,56.95,10600.0,35.7898,35.7961,35.7772,35.7835,10600.0
2006-05-26 10:35:00,56.94,56.96,56.83,56.85,14900.0,35.7772,35.7898,35.7081,35.7207,14900.0
2006-05-26 10:40:00,56.86,56.89,56.82,56.85,7600.0,35.7269,35.7458,35.7018,35.7207,7600.0
2006-05-26 10:45:00,56.8,56.83,56.73,56.76,15900.0,35.6892,35.7081,35.6453,35.6641,15900.0
2006-05-26 10:50:00,56.77,56.81,56.75,56.81,26900.0,35.6704,35.6955,35.6578,35.6955,26900.0
2006-05-26 10:55:00,56.79,56.83,56.76,56.78,8600.0,35.683,35.7081,35.6641,35.6767,8600.0
2006-05-26 11:00:00,56.78,56.82,56.73,56.79,6800.0,35.6767,35.7018,35.6453,35.683,6800.0
2006-05-26 11:05:00,56.83,56.88,56.8,56.85,5900.0,35.7081,35.7395,35.6892,35.7207,5900.0
2006-05-26 11:10:00,56.85,56.86,56.77,56.78,7600.0,35.7207,35.7269,35.6704,35.6767,7600.0
2006-05-26 11:15:00,56.77,56.81,56.77,56.81,6700.0,35.6704,35.6955,35.6704,35.6955,6700.0
2006-05-26 11:20:00,56.82,56.86,56.82,56.85,19900.0,35.7018,35.7269,35.7018,35.7207,19900.0
2006-05-26 11:25:00,56.83,56.85,56.82,56.83,6500.0,35.7081,35.7207,35.7018,35.7081,6500.0
2006-05-26 11:30:00,56.84,56.91,56.84,56.89,37800.0,35.7144,35.7584,35.7144,35.7458,37800.0
2006-05-26 11:35:00,56.89,56.91,56.85,56.85,8300.0,35.7458,35.7584,35.7207,35.7207,8300.0
2006-05-26 11:40:00,56.86,56.87,56.85,56.87,20800.0,35.7269,35.7332,35.7207,35.7332,20800.0
2006-05-26 11:45:00,56.85,56.93,56.85,56.88,5200.0,35.7207,35.7709,35.7207,35.7395,5200.0
2006-05-26 11:50:00,56.9,56.95,56.89,56.92,4800.0,35.7521,35.7835,35.7458,35.7646,4800.0
2006-05-26 11:55:00,56.9,56.95,56.79,56.81,18700.0,35.7521,35.7835,35.683,35.6955,18700.0
2006-05-26 12:00:00,56.83,56.83,56.8,56.82,9800.0,35.7081,35.7081,35.6892,35.7018,9800.0
2006-05-26 12:05:00,56.82,56.84,56.79,56.84,18600.0,35.7018,35.7144,35.683,35.7144,18600.0
2006-05-26 12:10:00,56.82,56.89,56.8,56.89,7100.0,35.7018,35.7458,35.6892,35.7458,7100.0
2006-05-26 12:15:00,56.91,56.91,56.85,56.87,5800.0,35.7584,35.7584,35.7207,35.7332,5800.0
2006-05-26 12:20:00,56.88,56.88,56.83,56.86,7500.0,35.7395,35.7395,35.7081,35.7269,7500.0
2006-05-26 12:25:00,56.85,56.87,56.84,56.85,6000.0,35.7207,35.7332,35.7144,35.7207,6000.0
2006-05-26 12:30:00,56.87,56.91,56.87,56.91,6600.0,35.7332,35.7584,35.7332,35.7584,6600.0
2006-05-26 12:35:00,56.89,56.89,56.84,56.86,4800.0,35.7458,35.7458,35.7144,35.7269,4800.0
2006-05-26 12:40:00,56.86,56.88,56.86,56.88,3500.0,35.7269,35.7395,35.7269,35.7395,3500.0
2006-05-26 12:45:00,56.88,56.89,56.87,56.89,5700.0,35.7395,35.7458,35.7332,35.7458,5700.0
2006-05-26 12:50:00,56.89,56.95,56.89,56.9,12300.0,35.7458,35.7835,35.7458,35.7521,12300.0
2006-05-26 12:55:00,56.88,56.92,56.87,56.91,5400.0,35.7395,35.7646,35.7332,35.7584,5400.0
2006-05-26 13:00:00,56.91,56.94,56.88,56.91,11700.0,35.7584,35.7772,35.7395,35.7584,11700.0
2006-05-26 13:05:00,56.91,56.91,56.83,56.86,5900.0,35.7584,35.7584,35.7081,35.7269,5900.0
2006-05-26 13:10:00,56.86,56.88,56.84,56.86,3300.0,35.7269,35.7395,35.7144,35.7269,3300.0
2006-05-26 13:15:00,56.86,56.9,56.85,56.89,11400.0,35.7269,35.7521,35.7207,35.7458,11400.0
2006-05-26 13:20:00,56.9,56.92,56.89,56.89,5300.0,35.7521,35.7646,35.7458,35.7458,5300.0
2006-05-26 13:25:00,56.9,56.92,56.87,56.87,3500.0,35.7521,35.7646,35.7332,35.7332,3500.0
2006-05-26 13:30:00,56.86,56.95,56.86,56.94,9400.0,35.7269,35.7835,35.7269,35.7772,9400.0
2006-05-26 13:35:00,56.94,56.96,56.87,56.88,17500.0,35.7772,35.7898,35.7332,35.7395,17500.0
2006-05-26 13:40:00,56.88,56.89,56.84,56.89,5600.0,35.7395,35.7458,35.7144,35.7458,5600.0
2006-05-26 13:45:00,56.9,56.93,56.89,56.9,4700.0,35.7521,35.7709,35.7458,35.7521,4700.0
2006-05-26 13:50:00,56.91,56.91,56.82,56.84,5200.0,35.7584,35.7584,35.7018,35.7144,5200.0
2006-05-26 13:55:00,56.84,56.87,56.84,56.87,3800.0,35.7144,35.7332,35.7144,35.7332,3800.0
2006-05-26 14:00:00,56.87,56.87,56.84,56.84,4600.0,35.7332,35.7332,35.7144,35.7144,4600.0
2006-05-26 14:05:00,56.84,56.85,56.8,56.83,6200.0,35.7144,35.7207,35.6892,35.7081,6200.0
2006-05-26 14:10:00,56.83,56.86,56.81,56.84,8400.0,35.7081,35.7269,35.6955,35.7144,8400.0
2006-05-26 14:15:00,56.84,56.84,56.82,56.82,3400.0,35.7144,35.7144,35.7018,35.7018,3400.0
2006-05-26 14:20:00,56.82,56.85,56.81,56.84,5700.0,35.7018,35.7207,35.6955,35.7144,5700.0
2006-05-26 14:25:00,56.84,56.88,56.84,56.88,7500.0,35.7144,35.7395,35.7144,35.7395,7500.0
2006-05-26 14:30:00,56.86,56.89,56.85,56.88,5300.0,35.7269,35.7458,35.7207,35.7395,5300.0
2006-05-26 14:35:00,56.87,56.87,56.8,56.82,6200.0,35.7332,35.7332,35.6892,35.7018,6200.0
2006-05-26 14:40:00,56.81,56.81,56.73,56.75,8100.0,35.6955,35.6955,35.6453,35.6578,8100.0
2006-05-26 14:45:00,56.76,56.81,56.76,56.8,9000.0,35.6641,35.6955,35.6641,35.6892,9000.0
2006-05-26 14:50:00,56.8,56.8,56.75,56.76,4500.0,35.6892,35.6892,35.6578,35.6641,4500.0
2006-05-26 14:55:00,56.77,56.81,56.75,56.79,10300.0,35.6704,35.6955,35.6578,35.683,10300.0
2006-05-26 15:00:00,56.78,56.83,56.78,56.83,8400.0,35.6767,35.7081,35.6767,35.7081,8400.0
2006-05-26 15:05:00,56.84,56.89,56.83,56.87,5000.0,35.7144,35.7458,35.7081,35.7332,5000.0
2006-05-26 15:10:00,56.87,56.87,56.81,56.82,8200.0,35.7332,35.7332,35.6955,35.7018,8200.0
2006-05-26 15:15:00,56.8,56.83,56.79,56.81,14500.0,35.6892,35.7081,35.683,35.6955,14500.0
2006-05-26 15:20:00,56.81,56.83,56.75,56.79,12400.0,35.6955,35.7081,35.6578,35.683,12400.0
2006-05-26 15:25:00,56.78,56.83,56.78,56.83,9200.0,35.6767,35.7081,35.6767,35.7081,9200.0
2006-05-26 15:30:00,56.83,56.89,56.82,56.89,7400.0,35.7081,35.7458,35.7018,35.7458,7400.0
2006-05-26 15:35:00,56.88,56.91,56.88,56.91,8500.0,35.7395,35.7584,35.7395,35.7584,8500.0
2006-05-26 15:40:00,56.9,56.91,56.87,56.88,16500.0,35.7521,35.7584,35.7332,35.7395,16500.0
2006-05-26 15:45:00,56.88,56.91,56.87,56.87,11800.0,35.7395,35.7584,35.7332,35.7332,11800.0
2006-05-26 15:50:00,56.89,56.89,56.86,56.88,5300.0,35.7458,35.7458,35.7269,35.7395,5300.0
2006-05-26 15:55:00,56.88,56.88,56.83,56.84,10600.0,35.7395,35.7395,35.7081,35.7144,10600.0
2006-05-30 09:30:00,56.69,56.82,56.63,56.71,23200.0,35.6201,35.7018,35.5824,35.6327,23200.0
2006-05-30 09:35:00,56.7,56.78,56.7,56.75,6200.0,35.6264,35.6767,35.6264,35.6578,6200.0
2006-05-30 09:40:00,56.77,56.84,56.77,56.84,5200.0,35.6704,35.7144,35.6704,35.7144,5200.0
2006-05-30 09:45:00,56.84,56.85,56.74,56.77,7700.0,35.7144,35.7207,35.6515,35.6704,7700.0
2006-05-30 09:50:00,56.79,56.85,56.74,56.85,5100.0,35.683,35.7207,35.6515,35.7207,5100.0
2006-05-30 09:55:00,56.81,56.81,56.73,56.73,7700.0,35.6955,35.6955,35.6453,35.6453,7700.0
2006-05-30 10:00:00,56.72,56.74,56.64,56.65,22400.0,35.639,35.6515,35.5887,35.595,22400.0
2006-05-30 10:05:00,56.67,56.7,56.61,56.7,5600.0,35.6076,35.6264,35.5699,35.6264,5600.0
2006-05-30 10:10:00,56.7,56.71,56.63,56.63,6200.0,35.6264,35.6327,35.5824,35.5824,6200.0
2006-05-30 10:15:00,56.6,56.65,56.53,56.54,13200.0,35.5636,35.595,35.5196,35.5259,13200.0
2006-05-30 10:20:00,56.53,56.57,56.52,56.55,6800.0,35.5196,35.5447,35.5133,35.5322,6800.0
2006-05-30 10:25:00,56.55,56.57,56.51,56.51,5800.0,35.5322,35.5447,35.507,35.507,5800.0
2006-05-30 10:30:00,56.53,56.55,56.51,56.51,4000.0,35.5196,35.5322,35.507,35.507,4000.0
2006-05-30 10:35:00,56.5,56.54,56.5,56.52,10400.0,35.5007,35.5259,35.5007,35.5133,10400.0
2006-05-30 10:40:00,56.53,56.54,56.48,56.54,9800.0,35.5196,35.5259,35.4882,35.5259,9800.0
2006-05-30 10:45:00,56.55,56.67,56.53,56.67,6000.0,35.5322,35.6076,35.5196,35.6076,6000.0
2006-05-30 10:50:00,56.65,56.72,56.64,56.68,12300.0,35.595,35.639,35.5887,35.6138,12300.0
2006-05-30 10:55:00,56.68,56.7,56.65,56.66,5300.0,35.6138,35.6264,35.595,35.6013,5300.0
2006-05-30 11:00:00,56.64,56.66,56.6,56.66,3600.0,35.5887,35.6013,35.5636,35.6013,3600.0
2006-05-30 11:05:00,56.65,56.71,56.65,56.69,7000.0,35.595,35.6327,35.595,35.6201,7000.0
2006-05-30 11:10:00,56.7,56.7,56.65,56.66,4300.0,35.6264,35.6264,35.595,35.6013,4300.0
2006-05-30 11:15:00,56.65,56.65,56.62,56.63,2500.0,35.595,35.595,35.5761,35.5824,2500.0
2006-05-30 11:20:00,56.65,56.65,56.52,56.63,18400.0,35.595,35.595,35.5133,35.5824,18400.0
2006-05-30 11:25:00,56.64,56.65,56.58,56.6,9300.0,35.5887,35.595,35.551,35.5636,9300.0
2006-05-30 11:30:00,56.59,56.66,56.59,56.64,6900.0,35.5573,35.6013,35.5573,35.5887,6900.0
2006-05-30 11:35:00,56.65,56.65,56.61,56.63,7900.0,35.595,35.595,35.5699,35.5824,7900.0
2006-05-30 11:40:00,56.61,56.62,56.58,56.59,1900.0,35.5699,35.5761,35.551,35.5573,1900.0
2006-05-30 11:45:00,56.6,56.6,56.55,56.55,6700.0,35.5636,35.5636,35.5322,35.5322,6700.0
2006-05-30 11:50:00,56.54,56.6,56.53,56.6,5800.0,35.5259,35.5636,35.5196,35.5636,5800.0
2006-05-30 11:55:00,56.6,56.66,56.58,56.59,5400.0,35.5636,35.6013,35.551,35.5573,5400.0
2006-05-30 12:00:00,56.58,56.63,56.56,56.62,9100.0,35.551,35.5824,35.5384,35.5761,9100.0
2006-05-30 12:05:00,56.6,56.62,56.58,56.61,7800.0,35.5636,35.5761,35.551,35.5699,7800.0
2006-05-30 12:10:00,56.65,56.67,56.63,56.63,5000.0,35.595,35.6076,35.5824,35.5824,5000.0
2006-05-30 12:15:00,56.64,56.65,56.62,56.65,3500.0,35.5887,35.595,35.5761,35.595,3500.0
2006-05-30 12:20:00,56.65,56.67,56.62,56.67,7900.0,35.595,35.6076,35.5761,35.6076,7900.0
2006-05-30 12:25:00,56.67,56.72,56.66,56.72,2300.0,35.6076,35.639,35.6013,35.639,2300.0
2006-05-30 12:30:00,56.7,56.71,56.64,56.68,7400.0,35.6264,35.6327,35.5887,35.6138,7400.0
2006-05-30 12:35:00,56.67,56.68,56.6,56.65,10500.0,35.6076,35.6138,35.5636,35.595,10500.0
2006-05-30 12:40:00,56.64,56.64,56.6,56.6,2100.0,35.5887,35.5887,35.5636,35.5636,2100.0
2006-05-30 12:45:00,56.61,56.63,56.6,56.62,3300.0,35.5699,35.5824,35.5636,35.5761,3300.0
2006-05-30 12:50:00,56.62,56.63,56.57,56.57,7300.0,35.5761,35.5824,35.5447,35.5447,7300.0
2006-05-30 12:55:00,56.59,56.59,56.55,56.58,5900.0,35.5573,35.5573,35.5322,35.551,5900.0
2006-05-30 13:00:00,56.58,56.58,56.55,56.55,9400.0,35.551,35.551,35.5322,35.5322,9400.0
2006-05-30 13:05:00,56.55,56.63,56.55,56.59,9100.0,35.5322,35.5824,35.5322,35.5573,9100.0
2006-05-30 13:10:00,56.59,56.64,56.56,56.64,7700.0,35.5573,35.5887,35.5384,35.5887,7700.0
2006-05-30 13:15:00,56.62,56.63,56.62,56.62,3000.0,35.5761,35.5824,35.5761,35.5761,3000.0
2006-05-30 13:20:00,56.6,56.63,56.58,56.59,6200.0,35.5636,35.5824,35.551,35.5573,6200.0
2006-05-30 13:25:00,56.6,56.63,56.58,56.61,3600.0,35.5636,35.5824,35.551,35.5699,3600.0
2006-05-30 13:30:00,56.62,56.64,56.6,56.64,5100.0,35.5761,35.5887,35.5636,35.5887,5100.0
2006-05-30 13:35:00,56.61,56.63,56.59,56.6,2600.0,35.5699,35.5824,35.5573,35.5636,2600.0
2006-05-30 13:40:00,56.59,56.6,56.57,56.6,5300.0,35.5573,35.5636,35.5447,35.5636,5300.0
2006-05-30 13:45:00,56.58,56.58,56.5,56.51,9000.0,35.551,35.551,35.5007,35.507,9000.0
2006-05-30 13:50:00,56.51,56.55,56.5,56.53,10300.0,35.507,35.5322,35.5007,35.5196,10300.0
2006-05-30 13:55:00,56.53,56.58,56.53,56.55,6800.0,35.5196,35.551,35.5196,35.5322,6800.0
2006-05-30 14:00:00,56.56,56.6,56.56,56.57,4600.0,35.5384,35.5636,35.5384,35.5447,4600.0
2006-05-30 14:05:00,56.59,56.65,56.58,56.65,4600.0,35.5573,35.595,35.551,35.595,4600.0
2006-05-30 14:10:00,56.62,56.66,56.56,56.63,7000.0,35.5761,35.6013,35.5384,35.5824,7000.0
2006-05-30 14:15:00,56.63,56.66,56.63,56.66,3900.0,35.5824,35.6013,35.5824,35.6013,3900.0
2006-05-30 14:20:00,56.65,56.65,56.55,56.58,10600.0,35.595,35.595,35.5322,35.551,10600.0
2006-05-30 14:25:00,56.58,56.6,56.55,56.6,4600.0,35.551,35.5636,35.5322,35.5636,4600.0
2006-05-30 14:30:00,56.59,56.61,56.58,56.6,5000.0,35.5573,35.5699,35.551,35.5636,5000.0
2006-05-30 14:35:00,56.61,56.62,56.57,56.6,5300.0,35.5699,35.5761,35.5447,35.5636,5300.0
2006-05-30 14:40:00,56.6,56.65,56.59,56.62,7300.0,35.5636,35.595,35.5573,35.5761,7300.0
2006-05-30 14:45:00,56.64,56.65,56.62,56.65,6100.0,35.5887,35.595,35.5761,35.595,6100.0
2006-05-30 14:50:00,56.61,56.63,56.59,56.59,8600.0,35.5699,35.5824,35.5573,35.5573,8600.0
2006-05-30 14:55:00,56.58,56.61,56.58,56.58,5900.0,35.551,35.5699,35.551,35.551,5900.0
2006-05-30 15:00:00,56.58,56.58,56.51,56.55,11400.0,35.551,35.551,35.507,35.5322,11400.0
2006-05-30 15:05:00,56.55,56.58,56.4,56.5,42900.0,35.5322,35.551,35.4379,35.5007,42900.0
2006-05-30 15:10:00,56.5,56.56,56.46,56.53,8700.0,35.5007,35.5384,35.4756,35.5196,8700.0
2006-05-30 15:15:00,56.53,56.54,56.47,56.54,10600.0,35.5196,35.5259,35.4819,35.5259,10600.0
2006-05-30 15:20:00,56.52,56.55,56.5,56.55,11700.0,35.5133,35.5322,35.5007,35.5322,11700.0
2006-05-30 15:25:00,56.55,56.58,56.53,56.54,9100.0,35.5322,35.551,35.5196,35.5259,9100.0
2006-05-30 15:30:00,56.53,56.56,56.5,56.53,9100.0,35.5196,35.5384,35.5007,35.5196,9100.0
2006-05-30 15:35:00,56.52,56.57,56.48,56.57,8300.0,35.5133,35.5447,35.4882,35.5447,8300.0
2006-05-30 15:40:00,56.57,56.57,56.46,56.51,11200.0,35.5447,35.5447,35.4756,35.507,11200.0
2006-05-30 15:45:00,56.52,56.53,56.43,56.44,23300.0,35.5133,35.5196,35.4568,35.463,23300.0
2006-05-30 15:50:00,56.44,56.5,56.43,56.47,13800.0,35.463,35.5007,35.4568,35.4819,13800.0
2006-05-30 15:55:00,56.48,56.52,56.45,56.46,19600.0,35.4882,35.5133,35.4693,35.4756,19600.0
2006-05-31 09:30:00,56.55,56.78,56.55,56.72,16700.0,35.5322,35.6767,35.5322,35.639,16700.0
2006-05-31 09:35:00,56.71,56.77,56.62,56.62,14100.0,35.6327,35.6704,35.5761,35.5761,14100.0
2006-05-31 09:40:00,56.7,56.75,56.62,56.72,10100.0,35.6264,35.6578,35.5761,35.639,10100.0
2006-05-31 09:45:00,56.73,56.8,56.72,56.8,8200.0,35.6453,35.6892,35.639,35.6892,8200.0
2006-05-31 09:50:00,56.8,56.88,56.79,56.86,13700.0,35.6892,35.7395,35.683,35.7269,13700.0
2006-05-31 09:55:00,56.86,56.86,56.83,56.84,7100.0,35.7269,35.7269,35.7081,35.7144,7100.0
2006-05-31 10:00:00,56.83,56.85,56.79,56.81,10900.0,35.7081,35.7207,35.683,35.6955,10900.0
2006-05-31 10:05:00,56.81,56.87,56.79,56.87,14700.0,35.6955,35.7332,35.683,35.7332,14700.0
2006-05-31 10:10:00,56.87,56.87,56.81,56.82,7300.0,35.7332,35.7332,35.6955,35.7018,7300.0
2006-05-31 10:15:00,56.83,56.87,56.81,56.83,14400.0,35.7081,35.7332,35.6955,35.7081,14400.0
2006-05-31 10:20:00,56.81,56.85,56.81,56.82,8400.0,35.6955,35.7207,35.6955,35.7018,8400.0
2006-05-31 10:25:00,56.82,56.87,56.82,56.85,8200.0,35.7018,35.7332,35.7018,35.7207,8200.0
2006-05-31 10:30:00,56.87,56.96,56.87,56.96,19000.0,35.7332,35.7898,35.7332,35.7898,19000.0
2006-05-31 10:35:00,56.98,57.05,56.98,57.05,27100.0,35.8023,35.8463,35.8023,35.8463,27100.0
2006-05-31 10:40:00,57.06,57.15,57.06,57.14,21700.0,35.8526,35.9092,35.8526,35.9029,21700.0
2006-05-31 10:45:00,57.14,57.17,57.12,57.13,16200.0,35.9029,35.9217,35.8903,35.8966,16200.0
2006-05-31 10:50:00,57.13,57.15,57.12,57.13,16300.0,35.8966,35.9092,35.8903,35.8966,16300.0
2006-05-31 10:55:00,57.14,57.14,57.1,57.12,5100.0,35.9029,35.9029,35.8777,35.8903,5100.0
2006-05-31 11:00:00,57.11,57.15,57.1,57.14,12800.0,35.884,35.9092,35.8777,35.9029,12800.0
2006-05-31 11:05:00,57.14,57.15,57.01,57.01,15400.0,35.9029,35.9092,35.8212,35.8212,15400.0
2006-05-31 11:10:00,57.01,57.02,56.93,56.93,40900.0,35.8212,35.8275,35.7709,35.7709,40900.0
2006-05-31 11:15:00,56.96,56.99,56.92,56.92,10200.0,35.7898,35.8086,35.7646,35.7646,10200.0
2006-05-31 11:20:00,56.93,57.02,56.92,57.01,9800.0,35.7709,35.8275,35.7646,35.8212,9800.0
2006-05-31 11:25:00,57.01,57.06,56.98,57.03,11800.0,35.8212,35.8526,35.8023,35.8338,11800.0
2006-05-31 11:30:00,57.04,57.05,56.99,57.0,21200.0,35.84,35.8463,35.8086,35.8149,21200.0
2006-05-31 11:35:00,57.01,57.07,57.0,57.0,11100.0,35.8212,35.8589,35.8149,35.8149,11100.0
2006-05-31 11:40:00,57.0,57.0,56.91,56.99,11000.0,35.8149,35.8149,35.7584,35.8086,11000.0
2006-05-31 11:45:00,56.97,57.05,56.97,57.04,6100.0,35.7961,35.8463,35.7961,35.84,6100.0
2006-05-31 11:50:00,57.04,57.09,57.0,57.04,7000.0,35.84,35.8715,35.8149,35.84,7000.0
2006-05-31 11:55:00,57.04,57.07,57.01,57.06,9800.0,35.84,35.8589,35.8212,35.8526,9800.0
2006-05-31 12:00:00,57.07,57.09,57.01,57.03,7000.0,35.8589,35.8715,35.8212,35.8338,7000.0
2006-05-31 12:05:00,57.03,57.06,57.0,57.01,10000.0,35.8338,35.8526,35.8149,35.8212,10000.0
2006-05-31 12:10:00,57.02,57.08,57.0,57.04,11500.0,35.8275,35.8652,35.8149,35.84,11500.0
2006-05-31 12:15:00,57.06,57.07,57.01,57.01,16900.0,35.8526,35.8589,35.8212,35.8212,16900.0
2006-05-31 12:20:00,57.01,57.05,56.97,56.98,14100.0,35.8212,35.8463,35.7961,35.8023,14100.0
2006-05-31 12:25:00,56.98,56.98,56.89,56.9,6400.0,35.8023,35.8023,35.7458,35.7521,6400.0
2006-05-31 12:30:00,56.9,56.93,56.89,56.9,6800.0,35.7521,35.7709,35.7458,35.7521,6800.0
2006-05-31 12:35:00,56.9,56.95,56.89,56.9,6000.0,35.7521,35.7835,35.7458,35.7521,6000.0
2006-05-31 12:40:00,56.91,56.91,56.89,56.91,8200.0,35.7584,35.7584,35.7458,35.7584,8200.0
2006-05-31 12:45:00,56.91,56.96,56.91,56.94,5500.0,35.7584,35.7898,35.7584,35.7772,5500.0
2006-05-31 12:50:00,56.94,56.98,56.94,56.95,7100.0,35.7772,35.8023,35.7772,35.7835,7100.0
2006-05-31 12:55:00,56.95,56.96,56.94,56.94,5300.0,35.7835,35.7898,35.7772,35.7772,5300.0
2006-05-31 13:00:00,56.93,56.93,56.89,56.9,9100.0,35.7709,35.7709,35.7458,35.7521,9100.0
2006-05-31 13:05:00,56.91,56.93,56.82,56.91,23500.0,35.7584,35.7709,35.7018,35.7584,23500.0
2006-05-31 13:10:00,56.92,56.94,56.85,56.85,13800.0,35.7646,35.7772,35.7207,35.7207,13800.0
2006-05-31 13:15:00,56.85,56.92,56.85,56.9,11500.0,35.7207,35.7646,35.7207,35.7521,11500.0
2006-05-31 13:20:00,56.9,56.91,56.86,56.9,9900.0,35.7521,35.7584,35.7269,35.7521,9900.0
2006-05-31 13:25:00,56.9,56.95,56.9,56.9,4200.0,35.7521,35.7835,35.7521,35.7521,4200.0
2006-05-31 13:30:00,56.9,56.92,56.87,56.92,8500.0,35.7521,35.7646,35.7332,35.7646,8500.0
2006-05-31 13:35:00,56.91,56.96,56.91,56.93,2800.0,35.7584,35.7898,35.7584,35.7709,2800.0
2006-05-31 13:40:00,56.94,56.94,56.91,56.93,5300.0,35.7772,35.7772,35.7584,35.7709,5300.0
2006-05-31 13:45:00,56.92,56.94,56.91,56.91,4600.0,35.7646,35.7772,35.7584,35.7584,4600.0
2006-05-31 13:50:00,56.92,56.92,56.89,56.9,5800.0,35.7646,35.7646,35.7458,35.7521,5800.0
2006-05-31 13:55:00,56.88,56.9,56.83,56.83,10500.0,35.7395,35.7521,35.7081,35.7081,10500.0
2006-05-31 14:00:00,56.84,56.85,56.79,56.85,15400.0,35.7144,35.7207,35.683,35.7207,15400.0
2006-05-31 14:05:00,56.85,56.98,56.83,56.88,20900.0,35.7207,35.8023,35.7081,35.7395,20900.0
2006-05-31 14:10:00,56.88,56.89,56.73,56.74,14100.0,35.7395,35.7458,35.6453,35.6515,14100.0
2006-05-31 14:15:00,56.73,56.85,56.67,56.76,17600.0,35.6453,35.7207,35.6076,35.6641,17600.0
2006-05-31 14:20:00,56.77,56.86,56.71,56.73,35800.0,35.6704,35.7269,35.6327,35.6453,35800.0
2006-05-31 14:25:00,56.76,56.9,56.74,56.79,18000.0,35.6641,35.7521,35.6515,35.683,18000.0
2006-05-31 14:30:00,56.79,56.91,56.79,56.9,23800.0,35.683,35.7584,35.683,35.7521,23800.0
2006-05-31 14:35:00,56.9,56.91,56.85,56.88,12600.0,35.7521,35.7584,35.7207,35.7395,12600.0
2006-05-31 14:40:00,56.88,56.9,56.85,56.88,11300.0,35.7395,35.7521,35.7207,35.7395,11300.0
2006-05-31 14:45:00,56.88,56.93,56.87,56.92,8900.0,35.7395,35.7709,35.7332,35.7646,8900.0
2006-05-31 14:50:00,56.92,56.92,56.87,56.89,14000.0,35.7646,35.7646,35.7332,35.7458,14000.0
2006-05-31 14:55:00,56.88,56.93,56.88,56.88,8000.0,35.7395,35.7709,35.7395,35.7395,8000.0
2006-05-31 15:00:00,56.86,56.92,56.86,56.92,5900.0,35.7269,35.7646,35.7269,35.7646,5900.0
2006-05-31 15:05:00,56.92,56.92,56.82,56.86,17800.0,35.7646,35.7646,35.7018,35.7269,17800.0
2006-05-31 15:10:00,56.88,56.91,56.86,56.86,22300.0,35.7395,35.7584,35.7269,35.7269,22300.0
2006-05-31 15:15:00,56.86,56.92,56.84,56.92,19800.0,35.7269,35.7646,35.7144,35.7646,19800.0
2006-05-31 15:20:00,56.91,56.93,56.87,56.9,16600.0,35.7584,35.7709,35.7332,35.7521,16600.0
2006-05-31 15:25:00,56.91,56.92,56.89,56.92,13600.0,35.7584,35.7646,35.7458,35.7646,13600.0
2006-05-31 15:30:00,56.92,56.94,56.87,56.87,19400.0,35.7646,35.7772,35.7332,35.7332,19400.0
2006-05-31 15:35:00,56.87,56.91,56.84,56.86,14900.0,35.7332,35.7584,35.7144,35.7269,14900.0
2006-05-31 15:40:00,56.87,57.02,56.87,57.02,26000.0,35.7332,35.8275,35.7332,35.8275,26000.0
2006-05-31 15:45:00,57.03,57.03,56.95,56.96,14600.0,35.8338,35.8338,35.7835,35.7898,14600.0
2006-05-31 15:50:00,56.96,57.02,56.9,56.93,31200.0,35.7898,35.8275,35.7521,35.7709,31200.0
2006-05-31 15:55:00,56.92,56.97,56.9,56.95,21500.0,35.7646,35.7961,35.7521,35.7835,21500.0
2006-06-01 09:30:00,56.95,57.1,56.95,57.1,22600.0,35.7835,35.8777,35.7835,35.8777,22600.0
2006-06-01 09:35:00,57.12,57.14,57.1,57.13,18200.0,35.8903,35.9029,35.8777,35.8966,18200.0
2006-06-01 09:40:00,57.13,57.23,57.12,57.22,11000.0,35.8966,35.9594,35.8903,35.9531,11000.0
2006-06-01 09:45:00,57.24,57.54,57.23,57.53,37400.0,35.9657,36.1542,35.9594,36.1479,37400.0
2006-06-01 09:50:00,57.53,57.65,57.4,57.44,26300.0,36.1479,36.2233,36.0662,36.0914,26300.0
2006-06-01 09:55:00,57.4,57.56,57.32,57.51,21800.0,36.0662,36.1668,36.016,36.1354,21800.0
2006-06-01 10:00:00,57.52,57.53,57.45,57.49,18700.0,36.1416,36.1479,36.0977,36.1228,18700.0
2006-06-01 10:05:00,57.48,57.48,57.4,57.4,17700.0,36.1165,36.1165,36.0662,36.0662,17700.0
2006-06-01 10:10:00,57.42,57.42,57.35,57.4,8800.0,36.0788,36.0788,36.0348,36.0662,8800.0
2006-06-01 10:15:00,57.37,57.46,57.37,57.44,4400.0,36.0474,36.1039,36.0474,36.0914,4400.0
2006-06-01 10:20:00,57.42,57.42,57.29,57.3,10600.0,36.0788,36.0788,35.9971,36.0034,10600.0
2006-06-01 10:25:00,57.3,57.3,57.2,57.21,10300.0,36.0034,36.0034,35.9406,35.9469,10300.0
2006-06-01 10:30:00,57.22,57.25,57.14,57.15,11800.0,35.9531,35.972,35.9029,35.9092,11800.0
2006-06-01 10:35:00,57.15,57.2,57.14,57.17,7500.0,35.9092,35.9406,35.9029,35.9217,7500.0
2006-06-01 10:40:00,57.17,57.2,57.08,57.08,9000.0,35.9217,35.9406,35.8652,35.8652,9000.0
2006-06-01 10:45:00,57.09,57.09,57.0,57.0,7600.0,35.8715,35.8715,35.8149,35.8149,7600.0
2006-06-01 10:50:00,57.0,57.08,57.0,57.02,3200.0,35.8149,35.8652,35.8149,35.8275,3200.0
2006-06-01 10:55:00,57.03,57.11,57.03,57.11,7600.0,35.8338,35.884,35.8338,35.884,7600.0
2006-06-01 11:00:00,57.13,57.13,57.01,57.01,5900.0,35.8966,35.8966,35.8212,35.8212,5900.0
2006-06-01 11:05:00,57.02,57.18,57.02,57.18,8400.0,35.8275,35.928,35.8275,35.928,8400.0
2006-06-01 11:10:00,57.19,57.19,57.12,57.15,19100.0,35.9343,35.9343,35.8903,35.9092,19100.0
2006-06-01 11:15:00,57.18,57.21,57.15,57.16,11200.0,35.928,35.9469,35.9092,35.9154,11200.0
2006-06-01 11:20:00,57.18,57.2,57.17,57.19,19000.0,35.928,35.9406,35.9217,35.9343,19000.0
2006-06-01 11:25:00,57.2,57.23,57.18,57.22,13100.0,35.9406,35.9594,35.928,35.9531,13100.0
2006-06-01 11:30:00,57.23,57.32,57.23,57.27,14900.0,35.9594,36.016,35.9594,35.9846,14900.0
2006-06-01 11:35:00,57.26,57.29,57.21,57.26,14900.0,35.9783,35.9971,35.9469,35.9783,14900.0
2006-06-01 11:40:00,57.26,57.26,57.22,57.26,4600.0,35.9783,35.9783,35.9531,35.9783,4600.0
2006-06-01 11:45:00,57.26,57.27,57.24,57.26,5700.0,35.9783,35.9846,35.9657,35.9783,5700.0
2006-06-01 11:50:00,57.25,57.28,57.24,57.28,8100.0,35.972,35.9908,35.9657,35.9908,8100.0
2006-06-01 11:55:00,57.29,57.3,57.27,57.29,4200.0,35.9971,36.0034,35.9846,35.9971,4200.0
2006-06-01 12:00:00,57.29,57.33,57.29,57.31,61000.0,35.9971,36.0223,35.9971,36.0097,61000.0
2006-06-01 12:05:00,57.31,57.31,57.28,57.29,5800.0,36.0097,36.0097,35.9908,35.9971,5800.0
2006-06-01 12:10:00,57.28,57.29,57.24,57.25,7400.0,35.9908,35.9971,35.9657,35.972,7400.0
2006-06-01 12:15:00,57.23,57.29,57.21,57.27,15400.0,35.9594,35.9971,35.9469,35.9846,15400.0
2006-06-01 12:20:00,57.28,57.29,57.26,57.27,11500.0,35.9908,35.9971,35.9783,35.9846,11500.0
2006-06-01 12:25:00,57.27,57.29,57.26,57.29,4200.0,35.9846,35.9971,35.9783,35.9971,4200.0
2006-06-01 12:30:00,57.28,57.32,57.28,57.31,5900.0,35.9908,36.016,35.9908,36.0097,5900.0
2006-06-01 12:35:00,57.31,57.32,57.26,57.26,8000.0,36.0097,36.016,35.9783,35.9783,8000.0
2006-06-01 12:40:00,57.26,57.27,57.19,57.19,8100.0,35.9783,35.9846,35.9343,35.9343,8100.0
2006-06-01 12:45:00,57.2,57.25,57.2,57.24,6800.0,35.9406,35.972,35.9406,35.9657,6800.0
2006-06-01 12:50:00,57.27,57.27,57.19,57.2,3400.0,35.9846,35.9846,35.9343,35.9406,3400.0
2006-06-01 12:55:00,57.2,57.21,57.18,57.18,2700.0,35.9406,35.9469,35.928,35.928,2700.0
2006-06-01 13:00:00,57.19,57.21,57.19,57.21,8100.0,35.9343,35.9469,35.9343,35.9469,8100.0
2006-06-01 13:05:00,57.21,57.21,57.18,57.18,3800.0,35.9469,35.9469,35.928,35.928,3800.0
2006-06-01 13:10:00,57.18,57.19,57.09,57.09,5800.0,35.928,35.9343,35.8715,35.8715,5800.0
2006-06-01 13:15:00,57.07,57.12,57.07,57.12,4700.0,35.8589,35.8903,35.8589,35.8903,4700.0
2006-06-01 13:20:00,57.12,57.13,57.11,57.11,5100.0,35.8903,35.8966,35.884,35.884,5100.0
2006-06-01 13:25:00,57.1,57.14,57.08,57.14,5100.0,35.8777,35.9029,35.8652,35.9029,5100.0
2006-06-01 13:30:00,57.13,57.15,57.09,57.09,6000.0,35.8966,35.9092,35.8715,35.8715,6000.0
2006-06-01 13:35:00,57.1,57.12,57.08,57.1,5900.0,35.8777,35.8903,35.8652,35.8777,5900.0
2006-06-01 13:40:00,57.08,57.12,57.07,57.08,6500.0,35.8652,35.8903,35.8589,35.8652,6500.0
2006-06-01 13:45:00,57.08,57.13,57.08,57.12,4900.0,35.8652,35.8966,35.8652,35.8903,4900.0
2006-06-01 13:50:00,57.11,57.12,57.1,57.11,11500.0,35.884,35.8903,35.8777,35.884,11500.0
2006-06-01 13:55:00,57.11,57.16,57.11,57.14,5700.0,35.884,35.9154,35.884,35.9029,5700.0
2006-06-01 14:00:00,57.15,57.18,57.13,57.16,6600.0,35.9092,35.928,35.8966,35.9154,6600.0
2006-06-01 14:05:00,57.17,57.17,57.1,57.12,4500.0,35.9217,35.9217,35.8777,35.8903,4500.0
2006-06-01 14:10:00,57.12,57.13,57.1,57.13,10500.0,35.8903,35.8966,35.8777,35.8966,10500.0
2006-06-01 14:15:00,57.13,57.18,57.1,57.17,21000.0,35.8966,35.928,35.8777,35.9217,21000.0
2006-06-01 14:20:00,57.16,57.18,57.13,57.15,16100.0,35.9154,35.928,35.8966,35.9092,16100.0
2006-06-01 14:25:00,57.14,57.15,57.13,57.15,1200.0,35.9029,35.9092,35.8966,35.9092,1200.0
2006-06-01 14:30:00,57.15,57.15,57.11,57.13,6600.0,35.9092,35.9092,35.884,35.8966,6600.0
2006-06-01 14:35:00,57.14,57.15,57.11,57.12,5700.0,35.9029,35.9092,35.884,35.8903,5700.0
2006-06-01 14:40:00,57.12,57.15,57.12,57.14,8500.0,35.8903,35.9092,35.8903,35.9029,8500.0
2006-06-01 14:45:00,57.14,57.18,57.13,57.16,12800.0,35.9029,35.928,35.8966,35.9154,12800.0
2006-06-01 14:50:00,57.17,57.17,57.12,57.14,7300.0,35.9217,35.9217,35.8903,35.9029,7300.0
2006-06-01 14:55:00,57.14,57.14,57.1,57.11,3900.0,35.9029,35.9029,35.8777,35.884,3900.0
2006-06-01 15:00:00,57.11,57.12,57.1,57.11,7700.0,35.884,35.8903,35.8777,35.884,7700.0
2006-06-01 15:05:00,57.1,57.1,57.04,57.06,9000.0,35.8777,35.8777,35.84,35.8526,9000.0
2006-06-01 15:10:00,57.07,57.08,57.02,57.03,7700.0,35.8589,35.8652,35.8275,35.8338,7700.0
2006-06-01 15:15:00,57.02,57.03,56.99,57.0,14500.0,35.8275,35.8338,35.8086,35.8149,14500.0
2006-06-01 15:20:00,57.0,57.04,56.99,57.02,13600.0,35.8149,35.84,35.8086,35.8275,13600.0
2006-06-01 15:25:00,57.04,57.05,57.01,57.04,15300.0,35.84,35.8463,35.8212,35.84,15300.0
2006-06-01 15:30:00,57.01,57.02,56.99,57.0,8800.0,35.8212,35.8275,35.8086,35.8149,8800.0
2006-06-01 15:35:00,57.0,57.04,56.99,57.01,18900.0,35.8149,35.84,35.8086,35.8212,18900.0
2006-06-01 15:40:00,57.01,57.14,57.0,57.01,39500.0,35.8212,35.9029,35.8149,35.8212,39500.0
2006-06-01 15:45:00,57.02,57.05,57.0,57.01,11100.0,35.8275,35.8463,35.8149,35.8212,11100.0
2006-06-01 15:50:00,57.02,57.07,56.99,57.0,31200.0,35.8275,35.8589,35.8086,35.8149,31200.0
2006-06-01 15:55:00,57.0,57.04,56.98,56.99,39200.0,35.8149,35.84,35.8023,35.8086,39200.0
2006-06-02 09:30:00,56.95,56.95,56.85,56.85,17500.0,35.7835,35.7835,35.7207,35.7207,17500.0
2006-06-02 09:35:00,56.85,56.94,56.7,56.76,17600.0,35.7207,35.7772,35.6264,35.6641,17600.0
2006-06-02 09:40:00,56.75,56.79,56.42,56.42,21200.0,35.6578,35.683,35.4505,35.4505,21200.0
2006-06-02 09:45:00,56.42,56.58,56.39,56.57,17900.0,35.4505,35.551,35.4316,35.5447,17900.0
2006-06-02 09:50:00,56.58,56.65,56.43,56.51,13300.0,35.551,35.595,35.4568,35.507,13300.0
2006-06-02 09:55:00,56.46,56.48,56.15,56.21,31600.0,35.4756,35.4882,35.2808,35.3185,31600.0
2006-06-02 10:00:00,56.21,56.41,56.17,56.36,31100.0,35.3185,35.4442,35.2934,35.4128,31100.0
2006-06-02 10:05:00,56.34,56.37,56.22,56.3,40700.0,35.4002,35.4191,35.3248,35.3751,40700.0
2006-06-02 10:10:00,56.29,56.33,56.15,56.19,26700.0,35.3688,35.3939,35.2808,35.306,26700.0
2006-06-02 10:15:00,56.21,56.35,56.18,56.26,17600.0,35.3185,35.4065,35.2997,35.3499,17600.0
2006-06-02 10:20:00,56.26,56.29,56.21,56.26,16900.0,35.3499,35.3688,35.3185,35.3499,16900.0
2006-06-02 10:25:00,56.24,56.29,56.24,56.29,25400.0,35.3374,35.3688,35.3374,35.3688,25400.0
2006-06-02 10:30:00,56.29,56.47,56.29,56.36,27000.0,35.3688,35.4819,35.3688,35.4128,27000.0
2006-06-02 10:35:00,56.36,56.44,56.36,56.44,16400.0,35.4128,35.463,35.4128,35.463,16400.0
2006-06-02 10:40:00,56.43,56.43,56.33,56.38,22600.0,35.4568,35.4568,35.3939,35.4253,22600.0
2006-06-02 10:45:00,56.4,56.44,56.38,56.38,14200.0,35.4379,35.463,35.4253,35.4253,14200.0
2006-06-02 10:50:00,56.37,56.42,56.34,56.42,9900.0,35.4191,35.4505,35.4002,35.4505,9900.0
2006-06-02 10:55:00,56.43,56.43,56.31,56.32,9400.0,35.4568,35.4568,35.3814,35.3876,9400.0
2006-06-02 11:00:00,56.32,56.33,56.28,56.3,18500.0,35.3876,35.3939,35.3625,35.3751,18500.0
2006-06-02 11:05:00,56.3,56.3,56.21,56.25,13900.0,35.3751,35.3751,35.3185,35.3437,13900.0
2006-06-02 11:10:00,56.21,56.28,56.21,56.23,7900.0,35.3185,35.3625,35.3185,35.3311,7900.0
2006-06-02 11:15:00,56.24,56.25,56.21,56.21,13300.0,35.3374,35.3437,35.3185,35.3185,13300.0
2006-06-02 11:20:00,56.22,56.35,56.21,56.35,6200.0,35.3248,35.4065,35.3185,35.4065,6200.0
2006-06-02 11:25:00,56.35,56.35,56.24,56.28,16100.0,35.4065,35.4065,35.3374,35.3625,16100.0
2006-06-02 11:30:00,56.28,56.29,56.25,56.26,8800.0,35.3625,35.3688,35.3437,35.3499,8800.0
2006-06-02 11:35:00,56.26,56.27,56.21,56.24,16400.0,35.3499,35.3562,35.3185,35.3374,16400.0
2006-06-02 11:40:00,56.26,56.28,56.15,56.15,20400.0,35.3499,35.3625,35.2808,35.2808,20400.0
2006-06-02 11:45:00,56.17,56.17,56.07,56.07,22200.0,35.2934,35.2934,35.2306,35.2306,22200.0
2006-06-02 11:50:00,56.05,56.09,55.95,56.08,29200.0,35.218,35.2431,35.1552,35.2368,29200.0
2006-06-02 11:55:00,56.1,56.11,56.06,56.09,7000.0,35.2494,35.2557,35.2243,35.2431,7000.0
2006-06-02 12:00:00,56.09,56.11,56.01,56.1,17500.0,35.2431,35.2557,35.1929,35.2494,17500.0
2006-06-02 12:05:00,56.1,56.2,56.1,56.2,11700.0,35.2494,35.3122,35.2494,35.3122,11700.0
2006-06-02 12:10:00,56.22,56.24,56.17,56.17,8100.0,35.3248,35.3374,35.2934,35.2934,8100.0
2006-06-02 12:15:00,56.17,56.23,56.16,56.18,8600.0,35.2934,35.3311,35.2871,35.2997,8600.0
2006-06-02 12:20:00,56.19,56.25,56.19,56.25,10400.0,35.306,35.3437,35.306,35.3437,10400.0
2006-06-02 12:25:00,56.27,56.28,56.2,56.22,9400.0,35.3562,35.3625,35.3122,35.3248,9400.0
2006-06-02 12:30:00,56.24,56.26,56.18,56.26,6200.0,35.3374,35.3499,35.2997,35.3499,6200.0
2006-06-02 12:35:00,56.28,56.31,56.26,56.31,6900.0,35.3625,35.3814,35.3499,35.3814,6900.0
2006-06-02 12:40:00,56.34,56.34,56.22,56.23,12600.0,35.4002,35.4002,35.3248,35.3311,12600.0
2006-06-02 12:45:00,56.23,56.24,56.19,56.24,7600.0,35.3311,35.3374,35.306,35.3374,7600.0
2006-06-02 12:50:00,56.24,56.32,56.22,56.24,12400.0,35.3374,35.3876,35.3248,35.3374,12400.0
2006-06-02 12:55:00,56.23,56.24,56.16,56.16,4600.0,35.3311,35.3374,35.2871,35.2871,4600.0
2006-06-02 13:00:00,56.16,56.17,56.13,56.13,5500.0,35.2871,35.2934,35.2683,35.2683,5500.0
2006-06-02 13:05:00,56.13,56.16,56.08,56.12,10900.0,35.2683,35.2871,35.2368,35.262,10900.0
2006-06-02 13:10:00,56.1,56.13,56.08,56.11,2700.0,35.2494,35.2683,35.2368,35.2557,2700.0
2006-06-02 13:15:00,56.12,56.14,56.1,56.14,7300.0,35.262,35.2745,35.2494,35.2745,7300.0
2006-06-02 13:20:00,56.14,56.14,55.99,56.07,24600.0,35.2745,35.2745,35.1803,35.2306,24600.0
2006-06-02 13:25:00,56.08,56.11,56.05,56.06,5500.0,35.2368,35.2557,35.218,35.2243,5500.0
2006-06-02 13:30:00,56.08,56.09,56.02,56.09,4800.0,35.2368,35.2431,35.1991,35.2431,4800.0
2006-06-02 13:35:00,56.09,56.13,56.02,56.1,9300.0,35.2431,35.2683,35.1991,35.2494,9300.0
2006-06-02 13:40:00,56.09,56.12,56.04,56.1,13700.0,35.2431,35.262,35.2117,35.2494,13700.0
2006-06-02 13:45:00,56.08,56.16,56.07,56.16,21100.0,35.2368,35.2871,35.2306,35.2871,21100.0
2006-06-02 13:50:00,56.15,56.24,56.15,56.22,9000.0,35.2808,35.3374,35.2808,35.3248,9000.0
2006-06-02 13:55:00,56.21,56.21,56.15,56.2,13400.0,35.3185,35.3185,35.2808,35.3122,13400.0
2006-06-02 14:00:00,56.2,56.2,56.14,56.14,7900.0,35.3122,35.3122,35.2745,35.2745,7900.0
2006-06-02 14:05:00,56.14,56.2,56.14,56.19,12500.0,35.2745,35.3122,35.2745,35.306,12500.0
2006-06-02 14:10:00,56.19,56.19,56.12,56.19,12500.0,35.306,35.306,35.262,35.306,12500.0
2006-06-02 14:15:00,56.19,56.23,56.16,56.18,13700.0,35.306,35.3311,35.2871,35.2997,13700.0
2006-06-02 14:20:00,56.19,56.19,56.13,56.15,6900.0,35.306,35.306,35.2683,35.2808,6900.0
2006-06-02 14:25:00,56.15,56.15,56.1,56.1,12200.0,35.2808,35.2808,35.2494,35.2494,12200.0
2006-06-02 14:30:00,56.1,56.16,56.05,56.16,15500.0,35.2494,35.2871,35.218,35.2871,15500.0
2006-06-02 14:35:00,56.16,56.25,56.15,56.25,11300.0,35.2871,35.3437,35.2808,35.3437,11300.0
2006-06-02 14:40:00,56.25,56.3,56.18,56.29,9500.0,35.3437,35.3751,35.2997,35.3688,9500.0
2006-06-02 14:45:00,56.29,56.31,56.27,56.27,6400.0,35.3688,35.3814,35.3562,35.3562,6400.0
2006-06-02 14:50:00,56.26,56.27,56.21,56.21,13700.0,35.3499,35.3562,35.3185,35.3185,13700.0
2006-06-02 14:55:00,56.21,56.24,56.21,56.22,11000.0,35.3185,35.3374,35.3185,35.3248,11000.0
2006-06-02 15:00:00,56.21,56.22,56.15,56.21,28600.0,35.3185,35.3248,35.2808,35.3185,28600.0
2006-06-02 15:05:00,56.22,56.25,56.16,56.24,14900.0,35.3248,35.3437,35.2871,35.3374,14900.0
2006-06-02 15:10:00,56.23,56.27,56.21,56.26,9700.0,35.3311,35.3562,35.3185,35.3499,9700.0
2006-06-02 15:15:00,56.26,56.38,56.26,56.36,15700.0,35.3499,35.4253,35.3499,35.4128,15700.0
2006-06-02 15:20:00,56.36,56.42,56.32,56.33,19600.0,35.4128,35.4505,35.3876,35.3939,19600.0
2006-06-02 15:25:00,56.34,56.36,56.31,56.36,9700.0,35.4002,35.4128,35.3814,35.4128,9700.0
2006-06-02 15:30:00,56.35,56.41,56.34,56.4,19300.0,35.4065,35.4442,35.4002,35.4379,19300.0
2006-06-02 15:35:00,56.42,56.45,56.34,56.36,50000.0,35.4505,35.4693,35.4002,35.4128,50000.0
2006-06-02 15:40:00,56.36,56.41,56.34,56.35,38200.0,35.4128,35.4442,35.4002,35.4065,38200.0
2006-06-02 15:45:00,56.34,56.35,56.32,56.33,20400.0,35.4002,35.4065,35.3876,35.3939,20400.0
2006-06-02 15:50:00,56.34,56.35,56.29,56.3,42100.0,35.4002,35.4065,35.3688,35.3751,42100.0
2006-06-02 15:55:00,56.29,56.35,56.29,56.35,37000.0,35.3688,35.4065,35.3688,35.4065,37000.0
2006-06-05 09:30:00,56.15,56.32,56.15,56.29,16800.0,35.2808,35.3876,35.2808,35.3688,16800.0
2006-06-05 09:35:00,56.27,56.29,56.15,56.15,4800.0,35.3562,35.3688,35.2808,35.2808,4800.0
2006-06-05 09:40:00,56.15,56.19,56.04,56.07,11800.0,35.2808,35.306,35.2117,35.2306,11800.0
2006-06-05 09:45:00,56.07,56.07,55.79,55.84,21700.0,35.2306,35.2306,35.0546,35.086,21700.0
2006-06-05 09:50:00,55.83,56.24,55.82,56.24,22000.0,35.0798,35.3374,35.0735,35.3374,22000.0
2006-06-05 09:55:00,56.23,56.28,56.14,56.17,11200.0,35.3311,35.3625,35.2745,35.2934,11200.0
2006-06-05 10:00:00,56.18,56.22,56.04,56.04,15700.0,35.2997,35.3248,35.2117,35.2117,15700.0
2006-06-05 10:05:00,56.05,56.18,56.04,56.18,11500.0,35.218,35.2997,35.2117,35.2997,11500.0
2006-06-05 10:10:00,56.18,56.25,56.18,56.23,7400.0,35.2997,35.3437,35.2997,35.3311,7400.0
2006-06-05 10:15:00,56.26,56.49,56.26,56.48,13500.0,35.3499,35.4945,35.3499,35.4882,13500.0
2006-06-05 10:20:00,56.5,56.51,56.42,56.42,8200.0,35.5007,35.507,35.4505,35.4505,8200.0
2006-06-05 10:25:00,56.42,56.45,56.31,56.31,11500.0,35.4505,35.4693,35.3814,35.3814,11500.0
2006-06-05 10:30:00,56.3,56.3,56.22,56.23,11500.0,35.3751,35.3751,35.3248,35.3311,11500.0
2006-06-05 10:35:00,56.26,56.29,56.19,56.22,4100.0,35.3499,35.3688,35.306,35.3248,4100.0
2006-06-05 10:40:00,56.19,56.21,56.16,56.19,9000.0,35.306,35.3185,35.2871,35.306,9000.0
2006-06-05 10:45:00,56.19,56.24,56.16,56.24,5500.0,35.306,35.3374,35.2871,35.3374,5500.0
2006-06-05 10:50:00,56.23,56.26,56.18,56.18,7400.0,35.3311,35.3499,35.2997,35.2997,7400.0
2006-06-05 10:55:00,56.16,56.16,56.11,56.13,4000.0,35.2871,35.2871,35.2557,35.2683,4000.0
2006-06-05 11:00:00,56.11,56.15,56.11,56.15,3300.0,35.2557,35.2808,35.2557,35.2808,3300.0
2006-06-05 11:05:00,56.15,56.22,56.15,56.21,4600.0,35.2808,35.3248,35.2808,35.3185,4600.0
2006-06-05 11:10:00,56.2,56.25,56.2,56.23,7700.0,35.3122,35.3437,35.3122,35.3311,7700.0
2006-06-05 11:15:00,56.24,56.25,56.22,56.25,1700.0,35.3374,35.3437,35.3248,35.3437,1700.0
2006-06-05 11:20:00,56.24,56.25,56.2,56.25,4800.0,35.3374,35.3437,35.3122,35.3437,4800.0
2006-06-05 11:25:00,56.25,56.25,56.23,56.23,15000.0,35.3437,35.3437,35.3311,35.3311,15000.0
2006-06-05 11:30:00,56.22,56.25,56.2,56.25,26000.0,35.3248,35.3437,35.3122,35.3437,26000.0
2006-06-05 11:35:00,56.23,56.23,56.15,56.16,9000.0,35.3311,35.3311,35.2808,35.2871,9000.0
2006-06-05 11:40:00,56.16,56.16,56.11,56.13,1100.0,35.2871,35.2871,35.2557,35.2683,1100.0
2006-06-05 11:45:00,56.14,56.16,56.13,56.16,3400.0,35.2745,35.2871,35.2683,35.2871,3400.0
2006-06-05 11:50:00,56.16,56.16,56.09,56.11,8700.0,35.2871,35.2871,35.2431,35.2557,8700.0
2006-06-05 11:55:00,56.11,56.26,56.11,56.24,19700.0,35.2557,35.3499,35.2557,35.3374,19700.0
2006-06-05 12:00:00,56.26,56.26,56.2,56.22,9200.0,35.3499,35.3499,35.3122,35.3248,9200.0
2006-06-05 12:05:00,56.19,56.19,56.16,56.17,1400.0,35.306,35.306,35.2871,35.2934,1400.0
2006-06-05 12:10:00,56.2,56.21,56.18,56.18,1300.0,35.3122,35.3185,35.2997,35.2997,1300.0
2006-06-05 12:15:00,56.19,56.29,56.19,56.29,1700.0,35.306,35.3688,35.306,35.3688,1700.0
2006-06-05 12:20:00,56.3,56.3,56.28,56.28,800.0,35.3751,35.3751,35.3625,35.3625,800.0
2006-06-05 12:25:00,56.29,56.29,56.28,56.28,1600.0,35.3688,35.3688,35.3625,35.3625,1600.0
2006-06-05 12:30:00,56.25,56.28,56.23,56.26,15600.0,35.3437,35.3625,35.3311,35.3499,15600.0
2006-06-05 12:35:00,56.27,56.27,56.25,56.27,1900.0,35.3562,35.3562,35.3437,35.3562,1900.0
2006-06-05 12:40:00,56.27,56.28,56.23,56.27,1500.0,35.3562,35.3625,35.3311,35.3562,1500.0
2006-06-05 12:45:00,56.25,56.28,56.25,56.25,2000.0,35.3437,35.3625,35.3437,35.3437,2000.0
2006-06-05 12:50:00,56.25,56.26,56.17,56.2,4500.0,35.3437,35.3499,35.2934,35.3122,4500.0
2006-06-05 12:55:00,56.2,56.2,56.15,56.15,2500.0,35.3122,35.3122,35.2808,35.2808,2500.0
2006-06-05 13:00:00,56.15,56.19,56.15,56.17,4100.0,35.2808,35.306,35.2808,35.2934,4100.0
2006-06-05 13:05:00,56.17,56.26,56.16,56.25,12300.0,35.2934,35.3499,35.2871,35.3437,12300.0
2006-06-05 13:10:00,56.25,56.3,56.25,56.26,7400.0,35.3437,35.3751,35.3437,35.3499,7400.0
2006-06-05 13:15:00,56.28,56.28,56.21,56.21,3200.0,35.3625,35.3625,35.3185,35.3185,3200.0
2006-06-05 13:20:00,56.23,56.23,56.18,56.18,2500.0,35.3311,35.3311,35.2997,35.2997,2500.0
2006-06-05 13:25:00,56.18,56.27,56.18,56.27,2600.0,35.2997,35.3562,35.2997,35.3562,2600.0
2006-06-05 13:30:00,56.25,56.26,56.22,56.23,3800.0,35.3437,35.3499,35.3248,35.3311,3800.0
2006-06-05 13:35:00,56.22,56.22,56.16,56.22,5100.0,35.3248,35.3248,35.2871,35.3248,5100.0
2006-06-05 13:40:00,56.22,56.22,56.14,56.14,3600.0,35.3248,35.3248,35.2745,35.2745,3600.0
2006-06-05 13:45:00,56.14,56.19,56.14,56.16,1800.0,35.2745,35.306,35.2745,35.2871,1800.0
2006-06-05 13:50:00,56.16,56.2,56.16,56.16,2900.0,35.2871,35.3122,35.2871,35.2871,2900.0
2006-06-05 13:55:00,56.16,56.2,56.16,56.17,1700.0,35.2871,35.3122,35.2871,35.2934,1700.0
2006-06-05 14:00:00,56.16,56.16,56.1,56.13,2800.0,35.2871,35.2871,35.2494,35.2683,2800.0
2006-06-05 14:05:00,56.13,56.14,56.09,56.09,6100.0,35.2683,35.2745,35.2431,35.2431,6100.0
2006-06-05 14:10:00,56.09,56.14,56.07,56.07,3800.0,35.2431,35.2745,35.2306,35.2306,3800.0
2006-06-05 14:15:00,56.07,56.09,55.99,56.01,20300.0,35.2306,35.2431,35.1803,35.1929,20300.0
2006-06-05 14:20:00,56.0,56.03,55.88,55.98,15800.0,35.1866,35.2054,35.1112,35.174,15800.0
2006-06-05 14:25:00,56.0,56.02,55.93,55.98,7600.0,35.1866,35.1991,35.1426,35.174,7600.0
2006-06-05 14:30:00,55.98,55.98,55.82,55.83,9400.0,35.174,35.174,35.0735,35.0798,9400.0
2006-06-05 14:35:00,55.84,55.89,55.78,55.87,11900.0,35.086,35.1175,35.0483,35.1049,11900.0
2006-06-05 14:40:00,55.84,55.93,55.8,55.93,6300.0,35.086,35.1426,35.0609,35.1426,6300.0
2006-06-05 14:45:00,55.94,55.98,55.91,55.98,6700.0,35.1489,35.174,35.13,35.174,6700.0
2006-06-05 14:50:00,55.98,55.98,55.9,55.95,4900.0,35.174,35.174,35.1237,35.1552,4900.0
2006-06-05 14:55:00,55.96,55.96,55.87,55.87,6600.0,35.1614,35.1614,35.1049,35.1049,6600.0
2006-06-05 15:00:00,55.84,55.88,55.8,55.88,9600.0,35.086,35.1112,35.0609,35.1112,9600.0
2006-06-05 15:05:00,55.89,55.91,55.82,55.87,9300.0,35.1175,35.13,35.0735,35.1049,9300.0
2006-06-05 15:10:00,55.89,55.9,55.8,55.84,19200.0,35.1175,35.1237,35.0609,35.086,19200.0
2006-06-05 15:15:00,55.85,56.0,55.82,55.99,14800.0,35.0923,35.1866,35.0735,35.1803,14800.0
2006-06-05 15:20:00,55.99,56.02,55.97,56.01,8700.0,35.1803,35.1991,35.1677,35.1929,8700.0
2006-06-05 15:25:00,55.99,56.0,55.94,55.94,6000.0,35.1803,35.1866,35.1489,35.1489,6000.0
2006-06-05 15:30:00,55.93,55.98,55.9,55.95,15600.0,35.1426,35.174,35.1237,35.1552,15600.0
2006-06-05 15:35:00,55.96,55.98,55.94,55.97,9900.0,35.1614,35.174,35.1489,35.1677,9900.0
2006-06-05 15:40:00,55.96,55.96,55.89,55.95,15100.0,35.1614,35.1614,35.1175,35.1552,15100.0
2006-06-05 15:45:00,55.93,55.96,55.82,55.87,20600.0,35.1426,35.1614,35.0735,35.1049,20600.0
2006-06-05 15:50:00,55.87,55.9,55.81,55.9,29300.0,35.1049,35.1237,35.0672,35.1237,29300.0
2006-06-05 15:55:00,55.88,55.9,55.86,55.89,24500.0,35.1112,35.1237,35.0986,35.1175,24500.0
2006-06-06 09:30:00,55.95,56.1,55.95,56.06,10000.0,35.1552,35.2494,35.1552,35.2243,10000.0
2006-06-06 09:35:00,56.05,56.1,55.92,55.92,5600.0,35.218,35.2494,35.1363,35.1363,5600.0
2006-06-06 09:40:00,55.96,56.07,55.96,56.06,2200.0,35.1614,35.2306,35.1614,35.2243,2200.0
2006-06-06 09:45:00,56.01,56.07,55.95,56.07,4800.0,35.1929,35.2306,35.1552,35.2306,4800.0
2006-06-06 09:50:00,56.08,56.08,55.98,55.98,3900.0,35.2368,35.2368,35.174,35.174,3900.0
2006-06-06 09:55:00,55.98,56.11,55.98,56.05,14100.0,35.174,35.2557,35.174,35.218,14100.0
2006-06-06 10:00:00,56.0,56.06,55.97,56.06,5100.0,35.1866,35.2243,35.1677,35.2243,5100.0
2006-06-06 10:05:00,56.08,56.08,56.0,56.07,6400.0,35.2368,35.2368,35.1866,35.2306,6400.0
2006-06-06 10:10:00,56.09,56.1,56.01,56.04,12700.0,35.2431,35.2494,35.1929,35.2117,12700.0
2006-06-06 10:15:00,56.06,56.18,56.04,56.13,11900.0,35.2243,35.2997,35.2117,35.2683,11900.0
2006-06-06 10:20:00,56.15,56.25,56.13,56.17,7200.0,35.2808,35.3437,35.2683,35.2934,7200.0
2006-06-06 10:25:00,56.17,56.26,56.12,56.26,5700.0,35.2934,35.3499,35.262,35.3499,5700.0
2006-06-06 10:30:00,56.3,56.3,56.25,56.28,6400.0,35.3751,35.3751,35.3437,35.3625,6400.0
2006-06-06 10:35:00,56.3,56.3,56.17,56.17,3900.0,35.3751,35.3751,35.2934,35.2934,3900.0
2006-06-06 10:40:00,56.17,56.27,56.17,56.27,7000.0,35.2934,35.3562,35.2934,35.3562,7000.0
2006-06-06 10:45:00,56.24,56.24,56.02,56.03,9300.0,35.3374,35.3374,35.1991,35.2054,9300.0
2006-06-06 10:50:00,56.04,56.2,56.04,56.2,6100.0,35.2117,35.3122,35.2117,35.3122,6100.0
2006-06-06 10:55:00,56.18,56.21,56.07,56.1,3800.0,35.2997,35.3185,35.2306,35.2494,3800.0
2006-06-06 11:00:00,56.1,56.16,56.04,56.04,6300.0,35.2494,35.2871,35.2117,35.2117,6300.0
2006-06-06 11:05:00,56.04,56.12,55.99,56.12,8500.0,35.2117,35.262,35.1803,35.262,8500.0
2006-06-06 11:10:00,56.13,56.13,55.94,55.98,13500.0,35.2683,35.2683,35.1489,35.174,13500.0
2006-06-06 11:15:00,55.98,56.06,55.97,56.06,9200.0,35.174,35.2243,35.1677,35.2243,9200.0
2006-06-06 11:20:00,56.02,56.05,55.98,55.98,28000.0,35.1991,35.218,35.174,35.174,28000.0
2006-06-06 11:25:00,55.97,56.0,55.86,55.89,27600.0,35.1677,35.1866,35.0986,35.1175,27600.0
2006-06-06 11:30:00,55.92,56.0,55.79,55.84,22300.0,35.1363,35.1866,35.0546,35.086,22300.0
2006-06-06 11:35:00,55.88,55.88,55.8,55.81,6800.0,35.1112,35.1112,35.0609,35.0672,6800.0
2006-06-06 11:40:00,55.82,55.83,55.72,55.75,12300.0,35.0735,35.0798,35.0106,35.0295,12300.0
2006-06-06 11:45:00,55.75,55.79,55.7,55.73,6300.0,35.0295,35.0546,34.9981,35.0169,6300.0
2006-06-06 11:50:00,55.7,55.85,55.7,55.8,7500.0,34.9981,35.0923,34.9981,35.0609,7500.0
2006-06-06 11:55:00,55.79,55.84,55.76,55.81,5100.0,35.0546,35.086,35.0358,35.0672,5100.0
2006-06-06 12:00:00,55.82,55.85,55.79,55.84,4200.0,35.0735,35.0923,35.0546,35.086,4200.0
2006-06-06 12:05:00,55.85,55.91,55.85,55.89,7100.0,35.0923,35.13,35.0923,35.1175,7100.0
2006-06-06 12:10:00,55.89,55.99,55.87,55.97,7100.0,35.1175,35.1803,35.1049,35.1677,7100.0
2006-06-06 12:15:00,55.97,56.07,55.97,56.05,12400.0,35.1677,35.2306,35.1677,35.218,12400.0
2006-06-06 12:20:00,56.04,56.05,55.99,55.99,33800.0,35.2117,35.218,35.1803,35.1803,33800.0
2006-06-06 12:25:00,55.99,55.99,55.93,55.96,4500.0,35.1803,35.1803,35.1426,35.1614,4500.0
2006-06-06 12:30:00,55.95,56.02,55.92,56.02,5400.0,35.1552,35.1991,35.1363,35.1991,5400.0
2006-06-06 12:35:00,56.04,56.05,56.01,56.05,7900.0,35.2117,35.218,35.1929,35.218,7900.0
2006-06-06 12:40:00,56.06,56.18,56.05,56.11,7100.0,35.2243,35.2997,35.218,35.2557,7100.0
2006-06-06 12:45:00,56.11,56.11,56.05,56.06,5600.0,35.2557,35.2557,35.218,35.2243,5600.0
2006-06-06 12:50:00,56.06,56.06,56.03,56.04,6600.0,35.2243,35.2243,35.2054,35.2117,6600.0
2006-06-06 12:55:00,56.02,56.13,56.02,56.13,5100.0,35.1991,35.2683,35.1991,35.2683,5100.0
2006-06-06 13:00:00,56.14,56.14,56.05,56.05,2600.0,35.2745,35.2745,35.218,35.218,2600.0
2006-06-06 13:05:00,56.0,56.02,55.98,55.98,3600.0,35.1866,35.1991,35.174,35.174,3600.0
2006-06-06 13:10:00,55.97,55.98,55.92,55.93,2300.0,35.1677,35.174,35.1363,35.1426,2300.0
2006-06-06 13:15:00,55.9,55.94,55.9,55.94,2500.0,35.1237,35.1489,35.1237,35.1489,2500.0
2006-06-06 13:20:00,55.94,56.01,55.94,56.01,1700.0,35.1489,35.1929,35.1489,35.1929,1700.0
2006-06-06 13:25:00,56.03,56.03,55.93,55.93,5500.0,35.2054,35.2054,35.1426,35.1426,5500.0
2006-06-06 13:30:00,55.95,55.95,55.92,55.94,2100.0,35.1552,35.1552,35.1363,35.1489,2100.0
2006-06-06 13:35:00,55.96,56.0,55.94,55.97,6600.0,35.1614,35.1866,35.1489,35.1677,6600.0
2006-06-06 13:40:00,55.94,55.94,55.79,55.81,4600.0,35.1489,35.1489,35.0546,35.0672,4600.0
2006-06-06 13:45:00,55.8,55.81,55.78,55.8,8400.0,35.0609,35.0672,35.0483,35.0609,8400.0
2006-06-06 13:50:00,55.81,55.92,55.81,55.89,7800.0,35.0672,35.1363,35.0672,35.1175,7800.0
2006-06-06 13:55:00,55.89,55.95,55.87,55.94,3600.0,35.1175,35.1552,35.1049,35.1489,3600.0
2006-06-06 14:00:00,55.9,55.95,55.89,55.9,6800.0,35.1237,35.1552,35.1175,35.1237,6800.0
2006-06-06 14:05:00,55.92,55.96,55.87,55.87,6300.0,35.1363,35.1614,35.1049,35.1049,6300.0
2006-06-06 14:10:00,55.89,55.89,55.81,55.83,2600.0,35.1175,35.1175,35.0672,35.0798,2600.0
2006-06-06 14:15:00,55.84,55.89,55.82,55.89,5300.0,35.086,35.1175,35.0735,35.1175,5300.0
2006-06-06 14:20:00,55.86,55.9,55.86,55.87,4400.0,35.0986,35.1237,35.0986,35.1049,4400.0
2006-06-06 14:25:00,55.89,55.96,55.89,55.94,5900.0,35.1175,35.1614,35.1175,35.1489,5900.0
2006-06-06 14:30:00,55.94,56.11,55.94,56.02,10700.0,35.1489,35.2557,35.1489,35.1991,10700.0
2006-06-06 14:35:00,56.02,56.08,55.99,56.04,7800.0,35.1991,35.2368,35.1803,35.2117,7800.0
2006-06-06 14:40:00,56.04,56.05,55.92,55.92,11600.0,35.2117,35.218,35.1363,35.1363,11600.0
2006-06-06 14:45:00,55.92,55.95,55.81,55.81,9900.0,35.1363,35.1552,35.0672,35.0672,9900.0
2006-06-06 14:50:00,55.81,55.81,55.76,55.76,5400.0,35.0672,35.0672,35.0358,35.0358,5400.0
2006-06-06 14:55:00,55.75,55.83,55.75,55.8,12800.0,35.0295,35.0798,35.0295,35.0609,12800.0
2006-06-06 15:00:00,55.8,55.9,55.8,55.9,8500.0,35.0609,35.1237,35.0609,35.1237,8500.0
2006-06-06 15:05:00,55.92,56.01,55.92,55.98,8800.0,35.1363,35.1929,35.1363,35.174,8800.0
2006-06-06 15:10:00,55.97,55.99,55.9,55.94,10300.0,35.1677,35.1803,35.1237,35.1489,10300.0
2006-06-06 15:15:00,55.95,55.95,55.83,55.83,11900.0,35.1552,35.1552,35.0798,35.0798,11900.0
2006-06-06 15:20:00,55.82,55.91,55.82,55.9,8900.0,35.0735,35.13,35.0735,35.1237,8900.0
2006-06-06 15:25:00,55.86,55.91,55.86,55.89,2000.0,35.0986,35.13,35.0986,35.1175,2000.0
2006-06-06 15:30:00,55.9,55.96,55.83,55.96,9800.0,35.1237,35.1614,35.0798,35.1614,9800.0
2006-06-06 15:35:00,55.95,56.06,55.92,55.96,12500.0,35.1552,35.2243,35.1363,35.1614,12500.0
2006-06-06 15:40:00,55.98,56.1,55.94,55.96,14100.0,35.174,35.2494,35.1489,35.1614,14100.0
2006-06-06 15:45:00,55.96,56.04,55.96,55.98,8700.0,35.1614,35.2117,35.1614,35.174,8700.0
2006-06-06 15:50:00,55.98,56.01,55.94,55.99,13300.0,35.174,35.1929,35.1489,35.1803,13300.0
2006-06-06 15:55:00,55.99,56.0,55.85,55.95,36200.0,35.1803,35.1866,35.0923,35.1552,36200.0
2006-06-07 09:30:00,55.9,55.95,55.78,55.79,19600.0,35.1237,35.1552,35.0483,35.0546,19600.0
2006-06-07 09:35:00,55.85,55.9,55.72,55.84,18200.0,35.0923,35.1237,35.0106,35.086,18200.0
2006-06-07 09:40:00,55.86,55.99,55.81,55.96,12900.0,35.0986,35.1803,35.0672,35.1614,12900.0
2006-06-07 09:45:00,55.95,55.95,55.83,55.9,5200.0,35.1552,35.1552,35.0798,35.1237,5200.0
2006-06-07 09:50:00,55.88,55.99,55.88,55.97,6100.0,35.1112,35.1803,35.1112,35.1677,6100.0
2006-06-07 09:55:00,55.95,55.99,55.9,55.99,4800.0,35.1552,35.1803,35.1237,35.1803,4800.0
2006-06-07 10:00:00,55.98,56.2,55.96,56.2,10000.0,35.174,35.3122,35.1614,35.3122,10000.0
2006-06-07 10:05:00,56.22,56.22,56.14,56.18,9000.0,35.3248,35.3248,35.2745,35.2997,9000.0
2006-06-07 10:10:00,56.21,56.41,56.2,56.34,17300.0,35.3185,35.4442,35.3122,35.4002,17300.0
2006-06-07 10:15:00,56.36,56.46,56.34,56.37,39100.0,35.4128,35.4756,35.4002,35.4191,39100.0
2006-06-07 10:20:00,56.33,56.37,56.19,56.24,9700.0,35.3939,35.4191,35.306,35.3374,9700.0
2006-06-07 10:25:00,56.22,56.27,56.18,56.27,1100.0,35.3248,35.3562,35.2997,35.3562,1100.0
2006-06-07 10:30:00,56.26,56.36,56.18,56.2,9700.0,35.3499,35.4128,35.2997,35.3122,9700.0
2006-06-07 10:35:00,56.2,56.2,56.17,56.19,4800.0,35.3122,35.3122,35.2934,35.306,4800.0
2006-06-07 10:40:00,56.18,56.27,56.18,56.27,2600.0,35.2997,35.3562,35.2997,35.3562,2600.0
2006-06-07 10:45:00,56.24,56.28,56.24,56.26,2200.0,35.3374,35.3625,35.3374,35.3499,2200.0
2006-06-07 10:50:00,56.27,56.32,56.25,56.3,3100.0,35.3562,35.3876,35.3437,35.3751,3100.0
2006-06-07 10:55:00,56.29,56.36,56.29,56.35,6200.0,35.3688,35.4128,35.3688,35.4065,6200.0
2006-06-07 11:00:00,56.35,56.48,56.34,56.4,7200.0,35.4065,35.4882,35.4002,35.4379,7200.0
2006-06-07 11:05:00,56.4,56.42,56.3,56.32,2900.0,35.4379,35.4505,35.3751,35.3876,2900.0
2006-06-07 11:10:00,56.32,56.37,56.3,56.3,2800.0,35.3876,35.4191,35.3751,35.3751,2800.0
2006-06-07 11:15:00,56.3,56.32,56.27,56.29,4000.0,35.3751,35.3876,35.3562,35.3688,4000.0
2006-06-07 11:20:00,56.3,56.3,56.25,56.25,5100.0,35.3751,35.3751,35.3437,35.3437,5100.0
2006-06-07 11:25:00,56.25,56.25,56.16,56.17,4500.0,35.3437,35.3437,35.2871,35.2934,4500.0
2006-06-07 11:30:00,56.19,56.22,56.17,56.21,4700.0,35.306,35.3248,35.2934,35.3185,4700.0
2006-06-07 11:35:00,56.21,56.28,56.19,56.27,2500.0,35.3185,35.3625,35.306,35.3562,2500.0
2006-06-07 11:40:00,56.27,56.27,56.2,56.23,8400.0,35.3562,35.3562,35.3122,35.3311,8400.0
2006-06-07 11:45:00,56.23,56.23,56.18,56.18,1300.0,35.3311,35.3311,35.2997,35.2997,1300.0
2006-06-07 11:50:00,56.19,56.19,56.16,56.19,3200.0,35.306,35.306,35.2871,35.306,3200.0
2006-06-07 11:55:00,56.2,56.3,56.18,56.28,5800.0,35.3122,35.3751,35.2997,35.3625,5800.0
2006-06-07 12:00:00,56.28,56.29,56.24,56.25,5500.0,35.3625,35.3688,35.3374,35.3437,5500.0
2006-06-07 12:05:00,56.25,56.28,56.2,56.2,4700.0,35.3437,35.3625,35.3122,35.3122,4700.0
2006-06-07 12:10:00,56.18,56.2,56.14,56.2,6800.0,35.2997,35.3122,35.2745,35.3122,6800.0
2006-06-07 12:15:00,56.18,56.18,56.15,56.15,6900.0,35.2997,35.2997,35.2808,35.2808,6900.0
2006-06-07 12:20:00,56.15,56.16,56.1,56.1,6800.0,35.2808,35.2871,35.2494,35.2494,6800.0
2006-06-07 12:25:00,56.11,56.11,56.08,56.08,4600.0,35.2557,35.2557,35.2368,35.2368,4600.0
2006-06-07 12:30:00,56.09,56.1,56.01,56.01,9100.0,35.2431,35.2494,35.1929,35.1929,9100.0
2006-06-07 12:35:00,56.02,56.04,56.0,56.03,10300.0,35.1991,35.2117,35.1866,35.2054,10300.0
2006-06-07 12:40:00,56.01,56.03,56.0,56.0,7900.0,35.1929,35.2054,35.1866,35.1866,7900.0
2006-06-07 12:45:00,56.0,56.01,56.0,56.0,1400.0,35.1866,35.1929,35.1866,35.1866,1400.0
2006-06-07 12:50:00,56.0,56.0,55.94,55.97,13200.0,35.1866,35.1866,35.1489,35.1677,13200.0
2006-06-07 12:55:00,55.97,56.01,55.94,55.95,10500.0,35.1677,35.1929,35.1489,35.1552,10500.0
2006-06-07 13:00:00,55.94,55.98,55.93,55.98,9500.0,35.1489,35.174,35.1426,35.174,9500.0
2006-06-07 13:05:00,56.0,56.03,55.96,55.97,11700.0,35.1866,35.2054,35.1614,35.1677,11700.0
2006-06-07 13:10:00,55.97,56.0,55.93,55.93,15400.0,35.1677,35.1866,35.1426,35.1426,15400.0
2006-06-07 13:15:00,55.93,55.97,55.91,55.92,13300.0,35.1426,35.1677,35.13,35.1363,13300.0
2006-06-07 13:20:00,55.91,55.91,55.86,55.86,12500.0,35.13,35.13,35.0986,35.0986,12500.0
2006-06-07 13:25:00,55.89,55.89,55.85,55.85,4700.0,35.1175,35.1175,35.0923,35.0923,4700.0
2006-06-07 13:30:00,55.85,55.86,55.83,55.86,13500.0,35.0923,35.0986,35.0798,35.0986,13500.0
2006-06-07 13:35:00,55.84,55.86,55.76,55.76,11700.0,35.086,35.0986,35.0358,35.0358,11700.0
2006-06-07 13:40:00,55.77,55.82,55.75,55.77,13400.0,35.0421,35.0735,35.0295,35.0421,13400.0
2006-06-07 13:45:00,55.78,55.78,55.73,55.77,12200.0,35.0483,35.0483,35.0169,35.0421,12200.0
2006-06-07 13:50:00,55.79,55.89,55.79,55.89,8500.0,35.0546,35.1175,35.0546,35.1175,8500.0
2006-06-07 13:55:00,55.89,55.91,55.83,55.83,6100.0,35.1175,35.13,35.0798,35.0798,6100.0
2006-06-07 14:00:00,55.82,55.83,55.68,55.69,16500.0,35.0735,35.0798,34.9855,34.9918,16500.0
2006-06-07 14:05:00,55.69,55.7,55.67,55.67,13000.0,34.9918,34.9981,34.9792,34.9792,13000.0
2006-06-07 14:10:00,55.68,55.7,55.58,55.6,30600.0,34.9855,34.9981,34.9227,34.9352,30600.0
2006-06-07 14:15:00,55.6,55.62,55.48,55.53,56400.0,34.9352,34.9478,34.8598,34.8913,56400.0
2006-06-07 14:20:00,55.53,55.61,55.47,55.61,12900.0,34.8913,34.9415,34.8536,34.9415,12900.0
2006-06-07 14:25:00,55.62,55.78,55.62,55.77,12700.0,34.9478,35.0483,34.9478,35.0421,12700.0
2006-06-07 14:30:00,55.77,55.77,55.69,55.73,8800.0,35.0421,35.0421,34.9918,35.0169,8800.0
2006-06-07 14:35:00,55.73,55.76,55.7,55.7,7200.0,35.0169,35.0358,34.9981,34.9981,7200.0
2006-06-07 14:40:00,55.71,55.71,55.67,55.67,5700.0,35.0044,35.0044,34.9792,34.9792,5700.0
2006-06-07 14:45:00,55.65,55.66,55.58,55.63,10400.0,34.9667,34.9729,34.9227,34.9541,10400.0
2006-06-07 14:50:00,55.63,55.68,55.59,55.65,11300.0,34.9541,34.9855,34.929,34.9667,11300.0
2006-06-07 14:55:00,55.65,55.68,55.61,55.61,9400.0,34.9667,34.9855,34.9415,34.9415,9400.0
2006-06-07 15:00:00,55.63,55.71,55.63,55.66,29900.0,34.9541,35.0044,34.9541,34.9729,29900.0
2006-06-07 15:05:00,55.66,55.67,55.64,55.65,14900.0,34.9729,34.9792,34.9604,34.9667,14900.0
2006-06-07 15:10:00,55.65,55.69,55.59,55.6,20400.0,34.9667,34.9918,34.929,34.9352,20400.0
2006-06-07 15:15:00,55.6,55.65,55.59,55.63,18800.0,34.9352,34.9667,34.929,34.9541,18800.0
2006-06-07 15:20:00,55.63,55.76,55.62,55.67,22300.0,34.9541,35.0358,34.9478,34.9792,22300.0
2006-06-07 15:25:00,55.68,55.69,55.55,55.55,16100.0,34.9855,34.9918,34.9038,34.9038,16100.0
2006-06-07 15:30:00,55.54,55.55,55.47,55.5,20300.0,34.8975,34.9038,34.8536,34.8724,20300.0
2006-06-07 15:35:00,55.49,55.53,55.49,55.52,20500.0,34.8661,34.8913,34.8661,34.885,20500.0
2006-06-07 15:40:00,55.52,55.52,55.47,55.51,33300.0,34.885,34.885,34.8536,34.8787,33300.0
2006-06-07 15:45:00,55.51,55.51,55.36,55.39,25100.0,34.8787,34.8787,34.7844,34.8033,25100.0
2006-06-07 15:50:00,55.38,55.52,55.38,55.52,43600.0,34.797,34.885,34.797,34.885,43600.0
2006-06-07 15:55:00,55.51,55.55,55.51,55.52,61600.0,34.8787,34.9038,34.8787,34.885,61600.0
2006-06-08 09:30:00,55.57,55.59,55.35,55.35,20500.0,34.9164,34.929,34.7782,34.7782,20500.0
2006-06-08 09:35:00,55.38,55.46,55.31,55.41,9600.0,34.797,34.8473,34.753,34.8159,9600.0
2006-06-08 09:40:00,55.4,55.41,55.28,55.3,6500.0,34.8096,34.8159,34.7342,34.7467,6500.0
2006-06-08 09:45:00,55.29,55.5,55.28,55.5,5100.0,34.7405,34.8724,34.7342,34.8724,5100.0
2006-06-08 09:50:00,55.5,55.51,55.37,55.39,9500.0,34.8724,34.8787,34.7907,34.8033,9500.0
2006-06-08 09:55:00,55.39,55.53,55.38,55.43,11300.0,34.8033,34.8913,34.797,34.8284,11300.0
2006-06-08 10:00:00,55.43,55.56,55.43,55.53,61900.0,34.8284,34.9101,34.8284,34.8913,61900.0
2006-06-08 10:05:00,55.51,55.59,55.51,55.54,9000.0,34.8787,34.929,34.8787,34.8975,9000.0
2006-06-08 10:10:00,55.53,55.57,55.51,55.51,9800.0,34.8913,34.9164,34.8787,34.8787,9800.0
2006-06-08 10:15:00,55.51,55.54,55.38,55.5,17300.0,34.8787,34.8975,34.797,34.8724,17300.0
2006-06-08 10:20:00,55.52,55.52,55.43,55.43,7400.0,34.885,34.885,34.8284,34.8284,7400.0
2006-06-08 10:25:00,55.42,55.45,55.37,55.45,11300.0,34.8221,34.841,34.7907,34.841,11300.0
2006-06-08 10:30:00,55.43,55.51,55.41,55.49,11400.0,34.8284,34.8787,34.8159,34.8661,11400.0
2006-06-08 10:35:00,55.49,55.55,55.44,55.55,22000.0,34.8661,34.9038,34.8347,34.9038,22000.0
2006-06-08 10:40:00,55.54,55.58,55.5,55.52,21300.0,34.8975,34.9227,34.8724,34.885,21300.0
2006-06-08 10:45:00,55.54,55.57,55.52,55.57,15800.0,34.8975,34.9164,34.885,34.9164,15800.0
2006-06-08 10:50:00,55.57,55.59,55.41,55.42,13300.0,34.9164,34.929,34.8159,34.8221,13300.0
2006-06-08 10:55:00,55.42,55.55,55.41,55.54,7000.0,34.8221,34.9038,34.8159,34.8975,7000.0
2006-06-08 11:00:00,55.55,55.63,55.49,55.63,15900.0,34.9038,34.9541,34.8661,34.9541,15900.0
2006-06-08 11:05:00,55.64,55.67,55.49,55.52,12700.0,34.9604,34.9792,34.8661,34.885,12700.0
2006-06-08 11:10:00,55.51,55.51,55.42,55.42,16800.0,34.8787,34.8787,34.8221,34.8221,16800.0
2006-06-08 11:15:00,55.4,55.42,55.35,55.38,20000.0,34.8096,34.8221,34.7782,34.797,20000.0
2006-06-08 11:20:00,55.38,55.39,55.11,55.25,31900.0,34.797,34.8033,34.6274,34.7153,31900.0
2006-06-08 11:25:00,55.25,55.26,55.22,55.22,9000.0,34.7153,34.7216,34.6965,34.6965,9000.0
2006-06-08 11:30:00,55.22,55.22,55.12,55.17,17900.0,34.6965,34.6965,34.6336,34.6651,17900.0
2006-06-08 11:35:00,55.18,55.21,55.11,55.21,21700.0,34.6713,34.6902,34.6274,34.6902,21700.0
2006-06-08 11:40:00,55.24,55.26,55.13,55.17,21800.0,34.709,34.7216,34.6399,34.6651,21800.0
2006-06-08 11:45:00,55.17,55.23,55.06,55.07,84300.0,34.6651,34.7028,34.5959,34.6022,84300.0
2006-06-08 11:50:00,55.08,55.12,55.02,55.04,24500.0,34.6085,34.6336,34.5708,34.5834,24500.0
2006-06-08 11:55:00,55.05,55.22,55.05,55.22,32700.0,34.5897,34.6965,34.5897,34.6965,32700.0
2006-06-08 12:00:00,55.22,55.28,55.18,55.21,20400.0,34.6965,34.7342,34.6713,34.6902,20400.0
2006-06-08 12:05:00,55.2,55.3,55.18,55.28,17300.0,34.6839,34.7467,34.6713,34.7342,17300.0
2006-06-08 12:10:00,55.27,55.43,55.26,55.32,16700.0,34.7279,34.8284,34.7216,34.7593,16700.0
2006-06-08 12:15:00,55.32,55.36,55.19,55.26,8800.0,34.7593,34.7844,34.6776,34.7216,8800.0
2006-06-08 12:20:00,55.26,55.27,55.15,55.2,11400.0,34.7216,34.7279,34.6525,34.6839,11400.0
2006-06-08 12:25:00,55.2,55.24,55.12,55.12,12100.0,34.6839,34.709,34.6336,34.6336,12100.0
2006-06-08 12:30:00,55.09,55.09,55.04,55.05,2300.0,34.6148,34.6148,34.5834,34.5897,2300.0
2006-06-08 12:35:00,55.04,55.13,55.04,55.1,11100.0,34.5834,34.6399,34.5834,34.6211,11100.0
2006-06-08 12:40:00,55.1,55.11,55.02,55.05,14900.0,34.6211,34.6274,34.5708,34.5897,14900.0
2006-06-08 12:45:00,55.05,55.07,55.03,55.06,12200.0,34.5897,34.6022,34.5771,34.5959,12200.0
2006-06-08 12:50:00,55.06,55.08,54.97,54.97,19800.0,34.5959,34.6085,34.5394,34.5394,19800.0
2006-06-08 12:55:00,54.97,54.97,54.86,54.86,14000.0,34.5394,34.5394,34.4703,34.4703,14000.0
2006-06-08 13:00:00,54.87,54.87,54.8,54.8,18200.0,34.4766,34.4766,34.4326,34.4326,18200.0
2006-06-08 13:05:00,54.8,54.81,54.72,54.72,20500.0,34.4326,34.4389,34.3823,34.3823,20500.0
2006-06-08 13:10:00,54.72,54.78,54.72,54.78,20300.0,34.3823,34.42,34.3823,34.42,20300.0
2006-06-08 13:15:00,54.78,54.81,54.75,54.8,35400.0,34.42,34.4389,34.4012,34.4326,35400.0
2006-06-08 13:20:00,54.79,54.79,54.74,54.78,20500.0,34.4263,34.4263,34.3949,34.42,20500.0
2006-06-08 13:25:00,54.74,54.92,54.74,54.92,19300.0,34.3949,34.508,34.3949,34.508,19300.0
2006-06-08 13:30:00,54.91,54.97,54.83,54.93,28700.0,34.5017,34.5394,34.4514,34.5143,28700.0
2006-06-08 13:35:00,54.92,54.96,54.92,54.93,10800.0,34.508,34.5331,34.508,34.5143,10800.0
2006-06-08 13:40:00,54.93,55.02,54.93,54.96,20300.0,34.5143,34.5708,34.5143,34.5331,20300.0
2006-06-08 13:45:00,54.95,55.0,54.9,54.94,19800.0,34.5268,34.5582,34.4954,34.5205,19800.0
2006-06-08 13:50:00,54.94,55.08,54.94,55.08,15300.0,34.5205,34.6085,34.5205,34.6085,15300.0
2006-06-08 13:55:00,55.08,55.08,55.01,55.06,13300.0,34.6085,34.6085,34.5645,34.5959,13300.0
2006-06-08 14:00:00,55.08,55.08,54.96,54.96,14800.0,34.6085,34.6085,34.5331,34.5331,14800.0
2006-06-08 14:05:00,54.96,54.96,54.85,54.87,10900.0,34.5331,34.5331,34.464,34.4766,10900.0
2006-06-08 14:10:00,54.9,54.94,54.89,54.94,8800.0,34.4954,34.5205,34.4891,34.5205,8800.0
2006-06-08 14:15:00,54.93,54.96,54.86,54.94,14700.0,34.5143,34.5331,34.4703,34.5205,14700.0
2006-06-08 14:20:00,54.94,54.94,54.81,54.83,15200.0,34.5205,34.5205,34.4389,34.4514,15200.0
2006-06-08 14:25:00,54.83,54.94,54.83,54.9,16200.0,34.4514,34.5205,34.4514,34.4954,16200.0
2006-06-08 14:30:00,54.9,54.93,54.84,54.9,9800.0,34.4954,34.5143,34.4577,34.4954,9800.0
2006-06-08 14:35:00,54.9,55.05,54.9,55.0,25500.0,34.4954,34.5897,34.4954,34.5582,25500.0
2006-06-08 14:40:00,55.0,55.03,54.93,54.94,14600.0,34.5582,34.5771,34.5143,34.5205,14600.0
2006-06-08 14:45:00,54.93,55.06,54.93,55.01,16300.0,34.5143,34.5959,34.5143,34.5645,16300.0
2006-06-08 14:50:00,55.01,55.04,54.97,55.04,16000.0,34.5645,34.5834,34.5394,34.5834,16000.0
2006-06-08 14:55:00,55.02,55.02,54.89,54.94,14100.0,34.5708,34.5708,34.4891,34.5205,14100.0
2006-06-08 15:00:00,54.94,55.06,54.94,55.03,17500.0,34.5205,34.5959,34.5205,34.5771,17500.0
2006-06-08 15:05:00,55.03,55.13,55.01,55.12,18100.0,34.5771,34.6399,34.5645,34.6336,18100.0
2006-06-08 15:10:00,55.13,55.39,55.13,55.24,30200.0,34.6399,34.8033,34.6399,34.709,30200.0
2006-06-08 15:15:00,55.23,55.26,55.16,55.16,16700.0,34.7028,34.7216,34.6588,34.6588,16700.0
2006-06-08 15:20:00,55.15,55.15,55.03,55.03,10800.0,34.6525,34.6525,34.5771,34.5771,10800.0
2006-06-08 15:25:00,55.03,55.14,55.02,55.12,16400.0,34.5771,34.6462,34.5708,34.6336,16400.0
2006-06-08 15:30:00,55.13,55.21,55.11,55.2,13100.0,34.6399,34.6902,34.6274,34.6839,13100.0
2006-06-08 15:35:00,55.19,55.25,55.18,55.24,23100.0,34.6776,34.7153,34.6713,34.709,23100.0
2006-06-08 15:40:00,55.24,55.26,55.2,55.26,11100.0,34.709,34.7216,34.6839,34.7216,11100.0
2006-06-08 15:45:00,55.28,55.33,55.25,55.25,115700.0,34.7342,34.7656,34.7153,34.7153,115700.0
2006-06-08 15:50:00,55.25,55.33,55.24,55.33,20900.0,34.7153,34.7656,34.709,34.7656,20900.0
2006-06-08 15:55:00,55.34,55.37,55.33,55.36,48100.0,34.7719,34.7907,34.7656,34.7844,48100.0
2006-06-09 09:30:00,55.2,55.32,55.05,55.12,20400.0,34.6839,34.7593,34.5897,34.6336,20400.0
2006-06-09 09:35:00,55.15,55.29,55.0,55.08,13700.0,34.6525,34.7405,34.5582,34.6085,13700.0
2006-06-09 09:40:00,55.08,55.08,54.91,55.04,12600.0,34.6085,34.6085,34.5017,34.5834,12600.0
2006-06-09 09:45:00,55.03,55.18,55.03,55.17,10500.0,34.5771,34.6713,34.5771,34.6651,10500.0
2006-06-09 09:50:00,55.17,55.25,55.15,55.22,24000.0,34.6651,34.7153,34.6525,34.6965,24000.0
2006-06-09 09:55:00,55.22,55.38,55.18,55.38,13900.0,34.6965,34.797,34.6713,34.797,13900.0
2006-06-09 10:00:00,55.39,55.44,55.2,55.21,19500.0,34.8033,34.8347,34.6839,34.6902,19500.0
2006-06-09 10:05:00,55.23,55.24,55.15,55.22,21400.0,34.7028,34.709,34.6525,34.6965,21400.0
2006-06-09 10:10:00,55.2,55.25,55.1,55.12,17700.0,34.6839,34.7153,34.6211,34.6336,17700.0
2006-06-09 10:15:00,55.12,55.19,55.1,55.16,14800.0,34.6336,34.6776,34.6211,34.6588,14800.0
2006-06-09 10:20:00,55.16,55.19,55.09,55.12,9400.0,34.6588,34.6776,34.6148,34.6336,9400.0
2006-06-09 10:25:00,55.12,55.19,55.08,55.09,9800.0,34.6336,34.6776,34.6085,34.6148,9800.0
2006-06-09 10:30:00,55.09,55.15,55.08,55.08,15300.0,34.6148,34.6525,34.6085,34.6085,15300.0
2006-06-09 10:35:00,55.1,55.13,55.07,55.12,8200.0,34.6211,34.6399,34.6022,34.6336,8200.0
2006-06-09 10:40:00,55.12,55.14,55.0,55.0,15100.0,34.6336,34.6462,34.5582,34.5582,15100.0
2006-06-09 10:45:00,55.01,55.05,55.0,55.03,11800.0,34.5645,34.5897,34.5582,34.5771,11800.0
2006-06-09 10:50:00,55.04,55.07,54.99,55.02,19200.0,34.5834,34.6022,34.552,34.5708,19200.0
2006-06-09 10:55:00,55.02,55.06,54.99,55.01,18500.0,34.5708,34.5959,34.552,34.5645,18500.0
2006-06-09 11:00:00,54.99,55.07,54.99,55.04,21400.0,34.552,34.6022,34.552,34.5834,21400.0
2006-06-09 11:05:00,55.08,55.08,54.95,54.95,30500.0,34.6085,34.6085,34.5268,34.5268,30500.0
2006-06-09 11:10:00,54.94,54.95,54.85,54.86,14700.0,34.5205,34.5268,34.464,34.4703,14700.0
2006-06-09 11:15:00,54.86,54.87,54.83,54.86,18300.0,34.4703,34.4766,34.4514,34.4703,18300.0
2006-06-09 11:20:00,54.86,55.04,54.86,55.0,30800.0,34.4703,34.5834,34.4703,34.5582,30800.0
2006-06-09 11:25:00,55.0,55.03,54.97,55.01,34000.0,34.5582,34.5771,34.5394,34.5645,34000.0
2006-06-09 11:30:00,55.01,55.08,55.0,55.06,21900.0,34.5645,34.6085,34.5582,34.5959,21900.0
2006-06-09 11:35:00,55.07,55.08,55.03,55.07,10600.0,34.6022,34.6085,34.5771,34.6022,10600.0
2006-06-09 11:40:00,55.05,55.05,55.0,55.01,9200.0,34.5897,34.5897,34.5582,34.5645,9200.0
2006-06-09 11:45:00,55.01,55.01,54.91,54.95,17800.0,34.5645,34.5645,34.5017,34.5268,17800.0
2006-06-09 11:50:00,54.96,54.96,54.83,54.85,5400.0,34.5331,34.5331,34.4514,34.464,5400.0
2006-06-09 11:55:00,54.84,54.91,54.83,54.91,13400.0,34.4577,34.5017,34.4514,34.5017,13400.0
2006-06-09 12:00:00,54.91,55.0,54.91,55.0,8800.0,34.5017,34.5582,34.5017,34.5582,8800.0
2006-06-09 12:05:00,55.0,55.07,55.0,55.06,11600.0,34.5582,34.6022,34.5582,34.5959,11600.0
2006-06-09 12:10:00,55.05,55.05,55.02,55.02,7800.0,34.5897,34.5897,34.5708,34.5708,7800.0
2006-06-09 12:15:00,55.03,55.03,55.0,55.0,8700.0,34.5771,34.5771,34.5582,34.5582,8700.0
2006-06-09 12:20:00,55.0,55.02,54.99,55.01,9700.0,34.5582,34.5708,34.552,34.5645,9700.0
2006-06-09 12:25:00,55.0,55.0,54.95,54.96,7800.0,34.5582,34.5582,34.5268,34.5331,7800.0
2006-06-09 12:30:00,54.95,55.01,54.95,54.98,13100.0,34.5268,34.5645,34.5268,34.5457,13100.0
2006-06-09 12:35:00,54.99,55.04,54.99,55.04,11300.0,34.552,34.5834,34.552,34.5834,11300.0
2006-06-09 12:40:00,55.03,55.04,54.99,55.03,11500.0,34.5771,34.5834,34.552,34.5771,11500.0
2006-06-09 12:45:00,55.03,55.11,55.02,55.11,5100.0,34.5771,34.6274,34.5708,34.6274,5100.0
2006-06-09 12:50:00,55.13,55.15,55.11,55.14,9700.0,34.6399,34.6525,34.6274,34.6462,9700.0
2006-06-09 12:55:00,55.14,55.14,55.01,55.03,10300.0,34.6462,34.6462,34.5645,34.5771,10300.0
2006-06-09 13:00:00,55.0,55.02,54.95,54.95,9600.0,34.5582,34.5708,34.5268,34.5268,9600.0
2006-06-09 13:05:00,54.96,55.04,54.96,55.04,10200.0,34.5331,34.5834,34.5331,34.5834,10200.0
2006-06-09 13:10:00,55.04,55.08,55.04,55.08,3400.0,34.5834,34.6085,34.5834,34.6085,3400.0
2006-06-09 13:15:00,55.04,55.1,54.99,55.1,6800.0,34.5834,34.6211,34.552,34.6211,6800.0
2006-06-09 13:20:00,55.1,55.15,55.05,55.14,8100.0,34.6211,34.6525,34.5897,34.6462,8100.0
2006-06-09 13:25:00,55.13,55.15,55.08,55.08,16000.0,34.6399,34.6525,34.6085,34.6085,16000.0
2006-06-09 13:30:00,55.07,55.18,55.05,55.18,15400.0,34.6022,34.6713,34.5897,34.6713,15400.0
2006-06-09 13:35:00,55.19,55.21,55.13,55.15,11000.0,34.6776,34.6902,34.6399,34.6525,11000.0
2006-06-09 13:40:00,55.11,55.13,55.06,55.11,15800.0,34.6274,34.6399,34.5959,34.6274,15800.0
2006-06-09 13:45:00,55.12,55.19,55.12,55.18,4000.0,34.6336,34.6776,34.6336,34.6713,4000.0
2006-06-09 13:50:00,55.18,55.23,55.17,55.21,7400.0,34.6713,34.7028,34.6651,34.6902,7400.0
2006-06-09 13:55:00,55.21,55.21,55.15,55.15,6000.0,34.6902,34.6902,34.6525,34.6525,6000.0
2006-06-09 14:00:00,55.16,55.26,55.16,55.26,7900.0,34.6588,34.7216,34.6588,34.7216,7900.0
2006-06-09 14:05:00,55.26,55.31,55.25,55.28,9600.0,34.7216,34.753,34.7153,34.7342,9600.0
2006-06-09 14:10:00,55.28,55.36,55.28,55.35,12700.0,34.7342,34.7844,34.7342,34.7782,12700.0
2006-06-09 14:15:00,55.35,55.35,55.28,55.3,6200.0,34.7782,34.7782,34.7342,34.7467,6200.0
2006-06-09 14:20:00,55.3,55.41,55.3,55.4,8500.0,34.7467,34.8159,34.7467,34.8096,8500.0
2006-06-09 14:25:00,55.41,55.45,55.41,55.44,5300.0,34.8159,34.841,34.8159,34.8347,5300.0
2006-06-09 14:30:00,55.44,55.52,55.44,55.48,13000.0,34.8347,34.885,34.8347,34.8598,13000.0
2006-06-09 14:35:00,55.47,55.51,55.47,55.47,7000.0,34.8536,34.8787,34.8536,34.8536,7000.0
2006-06-09 14:40:00,55.46,55.51,55.46,55.47,7800.0,34.8473,34.8787,34.8473,34.8536,7800.0
2006-06-09 14:45:00,55.5,55.58,55.5,55.57,8600.0,34.8724,34.9227,34.8724,34.9164,8600.0
2006-06-09 14:50:00,55.57,55.6,55.56,55.6,5500.0,34.9164,34.9352,34.9101,34.9352,5500.0
2006-06-09 14:55:00,55.62,55.64,55.6,55.61,18600.0,34.9478,34.9604,34.9352,34.9415,18600.0
2006-06-09 15:00:00,55.6,55.6,55.45,55.47,15600.0,34.9352,34.9352,34.841,34.8536,15600.0
2006-06-09 15:05:00,55.47,55.52,55.47,55.5,6700.0,34.8536,34.885,34.8536,34.8724,6700.0
2006-06-09 15:10:00,55.51,55.53,55.46,55.5,6800.0,34.8787,34.8913,34.8473,34.8724,6800.0
2006-06-09 15:15:00,55.52,55.59,55.5,55.57,12900.0,34.885,34.929,34.8724,34.9164,12900.0
2006-06-09 15:20:00,55.57,55.58,55.49,55.49,8000.0,34.9164,34.9227,34.8661,34.8661,8000.0
2006-06-09 15:25:00,55.48,55.52,55.47,55.5,9000.0,34.8598,34.885,34.8536,34.8724,9000.0
2006-06-09 15:30:00,55.51,55.57,55.45,55.47,9800.0,34.8787,34.9164,34.841,34.8536,9800.0
2006-06-09 15:35:00,55.47,55.49,55.45,55.48,8400.0,34.8536,34.8661,34.841,34.8598,8400.0
2006-06-09 15:40:00,55.49,55.56,55.47,55.56,8200.0,34.8661,34.9101,34.8536,34.9101,8200.0
2006-06-09 15:45:00,55.54,55.57,55.54,55.56,7600.0,34.8975,34.9164,34.8975,34.9101,7600.0
2006-06-09 15:50:00,55.57,55.57,55.45,55.45,20000.0,34.9164,34.9164,34.841,34.841,20000.0
2006-06-09 15:55:00,55.46,55.46,55.39,55.45,33100.0,34.8473,34.8473,34.8033,34.841,33100.0
2006-06-12 09:30:00,55.8,56.1,55.8,55.9,28300.0,35.0609,35.2494,35.0609,35.1237,28300.0
2006-06-12 09:35:00,55.88,55.91,55.76,55.77,7900.0,35.1112,35.13,35.0358,35.0421,7900.0
2006-06-12 09:40:00,55.77,55.83,55.66,55.7,9600.0,35.0421,35.0798,34.9729,34.9981,9600.0
2006-06-12 09:45:00,55.7,55.8,55.67,55.72,14500.0,34.9981,35.0609,34.9792,35.0106,14500.0
2006-06-12 09:50:00,55.72,55.76,55.69,55.76,12800.0,35.0106,35.0358,34.9918,35.0358,12800.0
2006-06-12 09:55:00,55.74,55.79,55.71,55.75,10800.0,35.0232,35.0546,35.0044,35.0295,10800.0
2006-06-12 10:00:00,55.74,55.77,55.67,55.67,23700.0,35.0232,35.0421,34.9792,34.9792,23700.0
2006-06-12 10:05:00,55.67,55.74,55.55,55.61,16800.0,34.9792,35.0232,34.9038,34.9415,16800.0
2006-06-12 10:10:00,55.65,55.66,55.6,55.62,15800.0,34.9667,34.9729,34.9352,34.9478,15800.0
2006-06-12 10:15:00,55.61,55.61,55.5,55.5,26200.0,34.9415,34.9415,34.8724,34.8724,26200.0
2006-06-12 10:20:00,55.5,55.52,55.38,55.4,14100.0,34.8724,34.885,34.797,34.8096,14100.0
2006-06-12 10:25:00,55.42,55.47,55.39,55.42,15500.0,34.8221,34.8536,34.8033,34.8221,15500.0
2006-06-12 10:30:00,55.42,55.48,55.4,55.48,6600.0,34.8221,34.8598,34.8096,34.8598,6600.0
2006-06-12 10:35:00,55.46,55.47,55.43,55.46,7200.0,34.8473,34.8536,34.8284,34.8473,7200.0
2006-06-12 10:40:00,55.47,55.5,55.43,55.43,12700.0,34.8536,34.8724,34.8284,34.8284,12700.0
2006-06-12 10:45:00,55.47,55.47,55.45,55.46,12700.0,34.8536,34.8536,34.841,34.8473,12700.0
2006-06-12 10:50:00,55.46,55.49,55.45,55.49,7100.0,34.8473,34.8661,34.841,34.8661,7100.0
2006-06-12 10:55:00,55.48,55.5,55.46,55.49,18700.0,34.8598,34.8724,34.8473,34.8661,18700.0
2006-06-12 11:00:00,55.49,55.53,55.47,55.5,17400.0,34.8661,34.8913,34.8536,34.8724,17400.0
2006-06-12 11:05:00,55.5,55.5,55.35,55.42,27000.0,34.8724,34.8724,34.7782,34.8221,27000.0
2006-06-12 11:10:00,55.43,55.48,55.41,55.45,10100.0,34.8284,34.8598,34.8159,34.841,10100.0
2006-06-12 11:15:00,55.45,55.47,55.42,55.45,7800.0,34.841,34.8536,34.8221,34.841,7800.0
2006-06-12 11:20:00,55.45,55.46,55.33,55.34,7700.0,34.841,34.8473,34.7656,34.7719,7700.0
2006-06-12 11:25:00,55.33,55.4,55.33,55.35,4400.0,34.7656,34.8096,34.7656,34.7782,4400.0
2006-06-12 11:30:00,55.37,55.48,55.32,55.47,7300.0,34.7907,34.8598,34.7593,34.8536,7300.0
2006-06-12 11:35:00,55.47,55.53,55.43,55.5,10900.0,34.8536,34.8913,34.8284,34.8724,10900.0
2006-06-12 11:40:00,55.51,55.55,55.49,55.49,13400.0,34.8787,34.9038,34.8661,34.8661,13400.0
2006-06-12 11:45:00,55.48,55.52,55.46,55.52,14200.0,34.8598,34.885,34.8473,34.885,14200.0
2006-06-12 11:50:00,55.53,55.66,55.53,55.55,14100.0,34.8913,34.9729,34.8913,34.9038,14100.0
2006-06-12 11:55:00,55.57,55.6,55.54,55.6,4800.0,34.9164,34.9352,34.8975,34.9352,4800.0
2006-06-12 12:00:00,55.59,55.62,55.58,55.61,6700.0,34.929,34.9478,34.9227,34.9415,6700.0
2006-06-12 12:05:00,55.62,55.62,55.57,55.62,7000.0,34.9478,34.9478,34.9164,34.9478,7000.0
2006-06-12 12:10:00,55.62,55.65,55.56,55.57,14600.0,34.9478,34.9667,34.9101,34.9164,14600.0
2006-06-12 12:15:00,55.55,55.58,55.54,55.56,22600.0,34.9038,34.9227,34.8975,34.9101,22600.0
2006-06-12 12:20:00,55.54,55.54,55.42,55.47,10600.0,34.8975,34.8975,34.8221,34.8536,10600.0
2006-06-12 12:25:00,55.45,55.54,55.44,55.51,10200.0,34.841,34.8975,34.8347,34.8787,10200.0
2006-06-12 12:30:00,55.5,55.5,55.44,55.5,4600.0,34.8724,34.8724,34.8347,34.8724,4600.0
2006-06-12 12:35:00,55.47,55.47,55.41,55.42,7400.0,34.8536,34.8536,34.8159,34.8221,7400.0
2006-06-12 12:40:00,55.39,55.5,55.39,55.45,15800.0,34.8033,34.8724,34.8033,34.841,15800.0
2006-06-12 12:45:00,55.45,55.45,55.38,55.45,6900.0,34.841,34.841,34.797,34.841,6900.0
2006-06-12 12:50:00,55.42,55.45,55.41,55.43,2900.0,34.8221,34.841,34.8159,34.8284,2900.0
2006-06-12 12:55:00,55.42,55.46,55.42,55.46,3200.0,34.8221,34.8473,34.8221,34.8473,3200.0
2006-06-12 13:00:00,55.45,55.46,55.4,55.45,6800.0,34.841,34.8473,34.8096,34.841,6800.0
2006-06-12 13:05:00,55.46,55.51,55.46,55.5,8400.0,34.8473,34.8787,34.8473,34.8724,8400.0
2006-06-12 13:10:00,55.48,55.5,55.47,55.47,2400.0,34.8598,34.8724,34.8536,34.8536,2400.0
2006-06-12 13:15:00,55.49,55.49,55.45,55.45,2100.0,34.8661,34.8661,34.841,34.841,2100.0
2006-06-12 13:20:00,55.45,55.49,55.45,55.49,4000.0,34.841,34.8661,34.841,34.8661,4000.0
2006-06-12 13:25:00,55.46,55.5,55.46,55.47,6100.0,34.8473,34.8724,34.8473,34.8536,6100.0
2006-06-12 13:30:00,55.49,55.5,55.46,55.49,5900.0,34.8661,34.8724,34.8473,34.8661,5900.0
2006-06-12 13:35:00,55.48,55.49,55.39,55.41,9800.0,34.8598,34.8661,34.8033,34.8159,9800.0
2006-06-12 13:40:00,55.39,55.44,55.38,55.38,7300.0,34.8033,34.8347,34.797,34.797,7300.0
2006-06-12 13:45:00,55.37,55.39,55.35,55.37,4700.0,34.7907,34.8033,34.7782,34.7907,4700.0
2006-06-12 13:50:00,55.35,55.38,55.27,55.29,27300.0,34.7782,34.797,34.7279,34.7405,27300.0
2006-06-12 13:55:00,55.29,55.32,55.22,55.22,13100.0,34.7405,34.7593,34.6965,34.6965,13100.0
2006-06-12 14:00:00,55.22,55.24,55.18,55.19,14300.0,34.6965,34.709,34.6713,34.6776,14300.0
2006-06-12 14:05:00,55.21,55.22,55.15,55.15,21700.0,34.6902,34.6965,34.6525,34.6525,21700.0
2006-06-12 14:10:00,55.15,55.16,55.06,55.13,16300.0,34.6525,34.6588,34.5959,34.6399,16300.0
2006-06-12 14:15:00,55.13,55.13,55.06,55.11,8200.0,34.6399,34.6399,34.5959,34.6274,8200.0
2006-06-12 14:20:00,55.13,55.16,55.08,55.15,3300.0,34.6399,34.6588,34.6085,34.6525,3300.0
2006-06-12 14:25:00,55.17,55.23,55.17,55.2,3900.0,34.6651,34.7028,34.6651,34.6839,3900.0
2006-06-12 14:30:00,55.21,55.23,55.18,55.22,4500.0,34.6902,34.7028,34.6713,34.6965,4500.0
2006-06-12 14:35:00,55.23,55.24,55.19,55.21,4000.0,34.7028,34.709,34.6776,34.6902,4000.0
2006-06-12 14:40:00,55.21,55.25,55.17,55.17,7500.0,34.6902,34.7153,34.6651,34.6651,7500.0
2006-06-12 14:45:00,55.17,55.28,55.17,55.28,12900.0,34.6651,34.7342,34.6651,34.7342,12900.0
2006-06-12 14:50:00,55.26,55.3,55.23,55.3,5000.0,34.7216,34.7467,34.7028,34.7467,5000.0
2006-06-12 14:55:00,55.27,55.28,55.25,55.26,3600.0,34.7279,34.7342,34.7153,34.7216,3600.0
2006-06-12 15:00:00,55.25,55.25,55.14,55.14,7600.0,34.7153,34.7153,34.6462,34.6462,7600.0
2006-06-12 15:05:00,55.16,55.2,55.13,55.15,4500.0,34.6588,34.6839,34.6399,34.6525,4500.0
2006-06-12 15:10:00,55.16,55.21,55.15,55.15,9100.0,34.6588,34.6902,34.6525,34.6525,9100.0
2006-06-12 15:15:00,55.14,55.16,55.1,55.11,6700.0,34.6462,34.6588,34.6211,34.6274,6700.0
2006-06-12 15:20:00,55.14,55.16,55.04,55.04,9300.0,34.6462,34.6588,34.5834,34.5834,9300.0
2006-06-12 15:25:00,55.04,55.13,55.02,55.1,13800.0,34.5834,34.6399,34.5708,34.6211,13800.0
2006-06-12 15:30:00,55.1,55.11,55.01,55.03,14900.0,34.6211,34.6274,34.5645,34.5771,14900.0
2006-06-12 15:35:00,55.03,55.08,55.03,55.06,10700.0,34.5771,34.6085,34.5771,34.5959,10700.0
2006-06-12 15:40:00,55.06,55.07,54.98,55.0,22500.0,34.5959,34.6022,34.5457,34.5582,22500.0
2006-06-12 15:45:00,55.0,55.01,54.98,54.98,27900.0,34.5582,34.5645,34.5457,34.5457,27900.0
2006-06-12 15:50:00,54.98,54.99,54.91,54.93,14300.0,34.5457,34.552,34.5017,34.5143,14300.0
2006-06-12 15:55:00,54.95,54.99,54.93,54.95,14200.0,34.5268,34.552,34.5143,34.5268,14200.0
2006-06-13 09:30:00,54.95,54.95,54.77,54.8,18400.0,34.5268,34.5268,34.4137,34.4326,18400.0
2006-06-13 09:35:00,54.79,54.86,54.78,54.78,7800.0,34.4263,34.4703,34.42,34.42,7800.0
2006-06-13 09:40:00,54.78,54.9,54.77,54.81,11600.0,34.42,34.4954,34.4137,34.4389,11600.0
2006-06-13 09:45:00,54.83,54.85,54.72,54.85,20200.0,34.4514,34.464,34.3823,34.464,20200.0
2006-06-13 09:50:00,54.88,54.93,54.87,54.88,6400.0,34.4828,34.5143,34.4766,34.4828,6400.0
2006-06-13 09:55:00,54.88,54.91,54.81,54.87,10900.0,34.4828,34.5017,34.4389,34.4766,10900.0
2006-06-13 10:00:00,54.85,54.88,54.81,54.82,12100.0,34.464,34.4828,34.4389,34.4451,12100.0
2006-06-13 10:05:00,54.82,54.88,54.81,54.87,8100.0,34.4451,34.4828,34.4389,34.4766,8100.0
2006-06-13 10:10:00,54.87,54.88,54.81,54.82,6700.0,34.4766,34.4828,34.4389,34.4451,6700.0
2006-06-13 10:15:00,54.83,54.85,54.8,54.81,26100.0,34.4514,34.464,34.4326,34.4389,26100.0
2006-06-13 10:20:00,54.81,54.83,54.6,54.6,74600.0,34.4389,34.4514,34.3069,34.3069,74600.0
2006-06-13 10:25:00,54.57,54.76,54.56,54.75,18800.0,34.2881,34.4074,34.2818,34.4012,18800.0
2006-06-13 10:30:00,54.77,54.79,54.71,54.74,21700.0,34.4137,34.4263,34.376,34.3949,21700.0
2006-06-13 10:35:00,54.78,54.84,54.68,54.79,17500.0,34.42,34.4577,34.3572,34.4263,17500.0
2006-06-13 10:40:00,54.8,54.84,54.72,54.82,7900.0,34.4326,34.4577,34.3823,34.4451,7900.0
2006-06-13 10:45:00,54.83,54.91,54.8,54.8,12000.0,34.4514,34.5017,34.4326,34.4326,12000.0
2006-06-13 10:50:00,54.78,54.78,54.71,54.77,8600.0,34.42,34.42,34.376,34.4137,8600.0
2006-06-13 10:55:00,54.78,54.81,54.64,54.72,14700.0,34.42,34.4389,34.332,34.3823,14700.0
2006-06-13 11:00:00,54.68,54.73,54.66,54.68,9700.0,34.3572,34.3886,34.3446,34.3572,9700.0
2006-06-13 11:05:00,54.66,54.75,54.66,54.69,9300.0,34.3446,34.4012,34.3446,34.3635,9300.0
2006-06-13 11:10:00,54.69,54.8,54.65,54.8,7500.0,34.3635,34.4326,34.3383,34.4326,7500.0
2006-06-13 11:15:00,54.8,54.88,54.76,54.78,11800.0,34.4326,34.4828,34.4074,34.42,11800.0
2006-06-13 11:20:00,54.79,54.79,54.7,54.76,9600.0,34.4263,34.4263,34.3697,34.4074,9600.0
2006-06-13 11:25:00,54.78,54.83,54.7,54.7,8000.0,34.42,34.4514,34.3697,34.3697,8000.0
2006-06-13 11:30:00,54.7,54.9,54.7,54.84,12500.0,34.3697,34.4954,34.3697,34.4577,12500.0
2006-06-13 11:35:00,54.84,54.85,54.76,54.78,15100.0,34.4577,34.464,34.4074,34.42,15100.0
2006-06-13 11:40:00,54.77,54.8,54.74,54.74,13300.0,34.4137,34.4326,34.3949,34.3949,13300.0
2006-06-13 11:45:00,54.74,54.94,54.74,54.93,23500.0,34.3949,34.5205,34.3949,34.5143,23500.0
2006-06-13 11:50:00,54.93,54.93,54.8,54.83,8600.0,34.5143,34.5143,34.4326,34.4514,8600.0
2006-06-13 11:55:00,54.82,54.88,54.76,54.88,8500.0,34.4451,34.4828,34.4074,34.4828,8500.0
2006-06-13 12:00:00,54.83,54.83,54.74,54.74,11100.0,34.4514,34.4514,34.3949,34.3949,11100.0
2006-06-13 12:05:00,54.76,54.86,54.73,54.86,6200.0,34.4074,34.4703,34.3886,34.4703,6200.0
2006-06-13 12:10:00,54.83,54.86,54.78,54.78,13700.0,34.4514,34.4703,34.42,34.42,13700.0
2006-06-13 12:15:00,54.77,54.77,54.65,54.68,10500.0,34.4137,34.4137,34.3383,34.3572,10500.0
2006-06-13 12:20:00,54.69,54.73,54.61,54.67,9700.0,34.3635,34.3886,34.3132,34.3509,9700.0
2006-06-13 12:25:00,54.65,54.67,54.63,54.63,2000.0,34.3383,34.3509,34.3258,34.3258,2000.0
2006-06-13 12:30:00,54.65,54.72,54.65,54.72,11200.0,34.3383,34.3823,34.3383,34.3823,11200.0
2006-06-13 12:35:00,54.72,54.75,54.71,54.71,7800.0,34.3823,34.4012,34.376,34.376,7800.0
2006-06-13 12:40:00,54.67,54.74,54.65,54.74,9300.0,34.3509,34.3949,34.3383,34.3949,9300.0
2006-06-13 12:45:00,54.75,54.77,54.75,54.76,4600.0,34.4012,34.4137,34.4012,34.4074,4600.0
2006-06-13 12:50:00,54.78,54.79,54.76,54.77,5200.0,34.42,34.4263,34.4074,34.4137,5200.0
2006-06-13 12:55:00,54.76,54.76,54.73,54.74,3900.0,34.4074,34.4074,34.3886,34.3949,3900.0
2006-06-13 13:00:00,54.72,54.72,54.59,54.62,9000.0,34.3823,34.3823,34.3006,34.3195,9000.0
2006-06-13 13:05:00,54.63,54.63,54.57,54.57,2800.0,34.3258,34.3258,34.2881,34.2881,2800.0
2006-06-13 13:10:00,54.56,54.62,54.56,54.62,5500.0,34.2818,34.3195,34.2818,34.3195,5500.0
2006-06-13 13:15:00,54.62,54.62,54.54,54.6,7100.0,34.3195,34.3195,34.2692,34.3069,7100.0
2006-06-13 13:20:00,54.6,54.6,54.54,54.58,6900.0,34.3069,34.3069,34.2692,34.2943,6900.0
2006-06-13 13:25:00,54.55,54.58,54.52,54.54,5400.0,34.2755,34.2943,34.2566,34.2692,5400.0
2006-06-13 13:30:00,54.51,54.6,54.45,54.58,14100.0,34.2504,34.3069,34.2127,34.2943,14100.0
2006-06-13 13:35:00,54.61,54.64,54.52,54.52,12500.0,34.3132,34.332,34.2566,34.2566,12500.0
2006-06-13 13:40:00,54.55,54.68,54.55,54.66,14900.0,34.2755,34.3572,34.2755,34.3446,14900.0
2006-06-13 13:45:00,54.68,54.76,54.66,54.69,12000.0,34.3572,34.4074,34.3446,34.3635,12000.0
2006-06-13 13:50:00,54.69,54.76,54.69,54.69,6000.0,34.3635,34.4074,34.3635,34.3635,6000.0
2006-06-13 13:55:00,54.68,54.7,54.61,54.64,12000.0,34.3572,34.3697,34.3132,34.332,12000.0
2006-06-13 14:00:00,54.63,54.63,54.58,54.59,6000.0,34.3258,34.3258,34.2943,34.3006,6000.0
2006-06-13 14:05:00,54.61,54.64,54.48,54.53,16600.0,34.3132,34.332,34.2315,34.2629,16600.0
2006-06-13 14:10:00,54.52,54.53,54.45,54.45,18800.0,34.2566,34.2629,34.2127,34.2127,18800.0
2006-06-13 14:15:00,54.46,54.46,54.4,54.43,12200.0,34.2189,34.2189,34.1812,34.2001,12200.0
2006-06-13 14:20:00,54.44,54.45,54.3,54.32,16500.0,34.2064,34.2127,34.1184,34.131,16500.0
2006-06-13 14:25:00,54.33,54.41,54.27,54.36,25200.0,34.1373,34.1875,34.0996,34.1561,25200.0
2006-06-13 14:30:00,54.37,54.4,54.25,54.25,21400.0,34.1624,34.1812,34.087,34.087,21400.0
2006-06-13 14:35:00,54.25,54.35,54.22,54.22,17400.0,34.087,34.1498,34.0681,34.0681,17400.0
2006-06-13 14:40:00,54.22,54.25,54.17,54.23,23100.0,34.0681,34.087,34.0367,34.0744,23100.0
2006-06-13 14:45:00,54.25,54.25,54.11,54.11,16500.0,34.087,34.087,33.999,33.999,16500.0
2006-06-13 14:50:00,54.12,54.15,54.05,54.1,19800.0,34.0053,34.0242,33.9613,33.9927,19800.0
2006-06-13 14:55:00,54.11,54.2,54.1,54.17,17200.0,33.999,34.0556,33.9927,34.0367,17200.0
2006-06-13 15:00:00,54.14,54.14,54.01,54.04,10500.0,34.0179,34.0179,33.9362,33.955,10500.0
2006-06-13 15:05:00,54.04,54.14,54.02,54.13,13900.0,33.955,34.0179,33.9425,34.0116,13900.0
2006-06-13 15:10:00,54.13,54.18,54.12,54.16,13300.0,34.0116,34.043,34.0053,34.0304,13300.0
2006-06-13 15:15:00,54.16,54.19,54.12,54.14,20100.0,34.0304,34.0493,34.0053,34.0179,20100.0
2006-06-13 15:20:00,54.16,54.21,54.15,54.21,16200.0,34.0304,34.0619,34.0242,34.0619,16200.0
2006-06-13 15:25:00,54.22,54.53,54.22,54.45,29900.0,34.0681,34.2629,34.0681,34.2127,29900.0
2006-06-13 15:30:00,54.42,54.53,54.38,54.53,19200.0,34.1938,34.2629,34.1687,34.2629,19200.0
2006-06-13 15:35:00,54.53,54.54,54.31,54.31,30300.0,34.2629,34.2692,34.1247,34.1247,30300.0
2006-06-13 15:40:00,54.32,54.35,54.3,54.31,15300.0,34.131,34.1498,34.1184,34.1247,15300.0
2006-06-13 15:45:00,54.31,54.49,54.12,54.14,20700.0,34.1247,34.2378,34.0053,34.0179,20700.0
2006-06-13 15:50:00,54.14,54.49,54.06,54.08,29300.0,34.0179,34.2378,33.9676,33.9802,29300.0
2006-06-13 15:55:00,54.07,54.09,54.04,54.04,28300.0,33.9739,33.9865,33.955,33.955,28300.0
2006-06-14 09:30:00,53.91,53.97,53.86,53.97,24700.0,33.8734,33.9111,33.8419,33.9111,24700.0
2006-06-14 09:35:00,53.97,54.04,53.95,53.96,14100.0,33.9111,33.955,33.8985,33.9048,14100.0
2006-06-14 09:40:00,53.96,53.96,53.79,53.82,13500.0,33.9048,33.9048,33.798,33.8168,13500.0
2006-06-14 09:45:00,53.84,53.9,53.79,53.81,5300.0,33.8294,33.8671,33.798,33.8105,5300.0
2006-06-14 09:50:00,53.83,53.88,53.77,53.87,31100.0,33.8231,33.8545,33.7854,33.8482,31100.0
2006-06-14 09:55:00,53.88,53.91,53.84,53.85,16600.0,33.8545,33.8734,33.8294,33.8357,16600.0
2006-06-14 10:00:00,53.85,53.9,53.84,53.9,19600.0,33.8357,33.8671,33.8294,33.8671,19600.0
2006-06-14 10:05:00,53.9,53.93,53.86,53.87,15700.0,33.8671,33.8859,33.8419,33.8482,15700.0
2006-06-14 10:10:00,53.87,53.87,53.7,53.72,22500.0,33.8482,33.8482,33.7414,33.754,22500.0
2006-06-14 10:15:00,53.74,53.82,53.7,53.81,12100.0,33.7665,33.8168,33.7414,33.8105,12100.0
2006-06-14 10:20:00,53.8,53.84,53.64,53.64,18300.0,33.8042,33.8294,33.7037,33.7037,18300.0
2006-06-14 10:25:00,53.63,53.65,53.56,53.65,25700.0,33.6974,33.71,33.6534,33.71,25700.0
2006-06-14 10:30:00,53.65,53.83,53.65,53.83,12200.0,33.71,33.8231,33.71,33.8231,12200.0
2006-06-14 10:35:00,53.85,53.91,53.68,53.8,34100.0,33.8357,33.8734,33.7288,33.8042,34100.0
2006-06-14 10:40:00,53.8,53.85,53.74,53.8,34600.0,33.8042,33.8357,33.7665,33.8042,34600.0
2006-06-14 10:45:00,53.8,53.84,53.8,53.83,5700.0,33.8042,33.8294,33.8042,33.8231,5700.0
2006-06-14 10:50:00,53.8,53.82,53.74,53.75,8500.0,33.8042,33.8168,33.7665,33.7728,8500.0
2006-06-14 10:55:00,53.74,53.74,53.58,53.59,7600.0,33.7665,33.7665,33.666,33.6723,7600.0
2006-06-14 11:00:00,53.61,53.65,53.56,53.56,11200.0,33.6849,33.71,33.6534,33.6534,11200.0
2006-06-14 11:05:00,53.56,53.64,53.56,53.59,10200.0,33.6534,33.7037,33.6534,33.6723,10200.0
2006-06-14 11:10:00,53.59,53.72,53.58,53.71,8200.0,33.6723,33.754,33.666,33.7477,8200.0
2006-06-14 11:15:00,53.7,53.71,53.6,53.6,13600.0,33.7414,33.7477,33.6786,33.6786,13600.0
2006-06-14 11:20:00,53.6,53.69,53.6,53.66,17300.0,33.6786,33.7351,33.6786,33.7163,17300.0
2006-06-14 11:25:00,53.66,53.66,53.62,53.63,36400.0,33.7163,33.7163,33.6911,33.6974,36400.0
2006-06-14 11:30:00,53.63,53.65,53.5,53.51,40500.0,33.6974,33.71,33.6157,33.622,40500.0
2006-06-14 11:35:00,53.5,53.51,53.42,53.47,23800.0,33.6157,33.622,33.5655,33.5969,23800.0
2006-06-14 11:40:00,53.48,53.52,53.47,53.49,5700.0,33.6032,33.6283,33.5969,33.6095,5700.0
2006-06-14 11:45:00,53.47,53.47,53.33,53.35,24500.0,33.5969,33.5969,33.5089,33.5215,24500.0
2006-06-14 11:50:00,53.35,53.4,53.34,53.38,12800.0,33.5215,33.5529,33.5152,33.5403,12800.0
2006-06-14 11:55:00,53.38,53.5,53.35,53.5,20700.0,33.5403,33.6157,33.5215,33.6157,20700.0
2006-06-14 12:00:00,53.5,53.6,53.46,53.59,11900.0,33.6157,33.6786,33.5906,33.6723,11900.0
2006-06-14 12:05:00,53.6,53.63,53.57,53.63,7700.0,33.6786,33.6974,33.6597,33.6974,7700.0
2006-06-14 12:10:00,53.64,53.68,53.58,53.58,9600.0,33.7037,33.7288,33.666,33.666,9600.0
2006-06-14 12:15:00,53.6,53.68,53.58,53.65,14700.0,33.6786,33.7288,33.666,33.71,14700.0
2006-06-14 12:20:00,53.67,53.71,53.64,53.65,15300.0,33.7226,33.7477,33.7037,33.71,15300.0
2006-06-14 12:25:00,53.66,53.68,53.62,53.68,16400.0,33.7163,33.7288,33.6911,33.7288,16400.0
2006-06-14 12:30:00,53.67,53.73,53.67,53.71,8200.0,33.7226,33.7603,33.7226,33.7477,8200.0
2006-06-14 12:35:00,53.71,53.81,53.71,53.79,12800.0,33.7477,33.8105,33.7477,33.798,12800.0
2006-06-14 12:40:00,53.79,53.8,53.77,53.79,5700.0,33.798,33.8042,33.7854,33.798,5700.0
2006-06-14 12:45:00,53.8,53.8,53.76,53.78,6900.0,33.8042,33.8042,33.7791,33.7917,6900.0
2006-06-14 12:50:00,53.76,53.84,53.76,53.83,9500.0,33.7791,33.8294,33.7791,33.8231,9500.0
2006-06-14 12:55:00,53.83,53.89,53.8,53.86,26000.0,33.8231,33.8608,33.8042,33.8419,26000.0
2006-06-14 13:00:00,53.86,53.89,53.85,53.86,26500.0,33.8419,33.8608,33.8357,33.8419,26500.0
2006-06-14 13:05:00,53.84,53.86,53.83,53.83,14200.0,33.8294,33.8419,33.8231,33.8231,14200.0
2006-06-14 13:10:00,53.83,53.83,53.76,53.77,8400.0,33.8231,33.8231,33.7791,33.7854,8400.0
2006-06-14 13:15:00,53.77,53.81,53.66,53.7,6800.0,33.7854,33.8105,33.7163,33.7414,6800.0
2006-06-14 13:20:00,53.7,53.8,53.68,53.77,23800.0,33.7414,33.8042,33.7288,33.7854,23800.0
2006-06-14 13:25:00,53.75,53.9,53.74,53.86,57000.0,33.7728,33.8671,33.7665,33.8419,57000.0
2006-06-14 13:30:00,53.86,53.86,53.77,53.78,10200.0,33.8419,33.8419,33.7854,33.7917,10200.0
2006-06-14 13:35:00,53.78,53.81,53.7,53.7,11500.0,33.7917,33.8105,33.7414,33.7414,11500.0
2006-06-14 13:40:00,53.7,53.76,53.7,53.74,21400.0,33.7414,33.7791,33.7414,33.7665,21400.0
2006-06-14 13:45:00,53.74,53.88,53.74,53.85,13600.0,33.7665,33.8545,33.7665,33.8357,13600.0
2006-06-14 13:50:00,53.84,53.86,53.82,53.85,2400.0,33.8294,33.8419,33.8168,33.8357,2400.0
2006-06-14 13:55:00,53.83,53.91,53.83,53.91,4100.0,33.8231,33.8734,33.8231,33.8734,4100.0
2006-06-14 14:00:00,53.92,53.93,53.87,53.88,14200.0,33.8796,33.8859,33.8482,33.8545,14200.0
2006-06-14 14:05:00,53.88,53.97,53.88,53.97,13100.0,33.8545,33.9111,33.8545,33.9111,13100.0
2006-06-14 14:10:00,53.97,53.98,53.88,53.88,9000.0,33.9111,33.9173,33.8545,33.8545,9000.0
2006-06-14 14:15:00,53.88,53.88,53.82,53.82,16600.0,33.8545,33.8545,33.8168,33.8168,16600.0
2006-06-14 14:20:00,53.82,53.86,53.79,53.84,8000.0,33.8168,33.8419,33.798,33.8294,8000.0
2006-06-14 14:25:00,53.83,53.88,53.82,53.88,15200.0,33.8231,33.8545,33.8168,33.8545,15200.0
2006-06-14 14:30:00,53.88,53.92,53.86,53.86,11200.0,33.8545,33.8796,33.8419,33.8419,11200.0
2006-06-14 14:35:00,53.85,53.89,53.84,53.89,11400.0,33.8357,33.8608,33.8294,33.8608,11400.0
2006-06-14 14:40:00,53.88,53.89,53.83,53.83,10900.0,33.8545,33.8608,33.8231,33.8231,10900.0
2006-06-14 14:45:00,53.84,53.85,53.76,53.85,27500.0,33.8294,33.8357,33.7791,33.8357,27500.0
2006-06-14 14:50:00,53.87,53.98,53.85,53.94,24300.0,33.8482,33.9173,33.8357,33.8922,24300.0
2006-06-14 14:55:00,53.97,53.99,53.9,53.98,14400.0,33.9111,33.9236,33.8671,33.9173,14400.0
2006-06-14 15:00:00,53.97,54.01,53.93,53.97,16500.0,33.9111,33.9362,33.8859,33.9111,16500.0
2006-06-14 15:05:00,53.98,54.02,53.98,53.98,21600.0,33.9173,33.9425,33.9173,33.9173,21600.0
2006-06-14 15:10:00,53.99,54.0,53.94,53.96,21300.0,33.9236,33.9299,33.8922,33.9048,21300.0
2006-06-14 15:15:00,53.95,54.02,53.95,53.99,13400.0,33.8985,33.9425,33.8985,33.9236,13400.0
2006-06-14 15:20:00,53.99,54.03,53.98,53.98,11300.0,33.9236,33.9488,33.9173,33.9173,11300.0
2006-06-14 15:25:00,53.95,54.0,53.95,53.97,7600.0,33.8985,33.9299,33.8985,33.9111,7600.0
2006-06-14 15:30:00,53.97,54.05,53.97,54.05,9200.0,33.9111,33.9613,33.9111,33.9613,9200.0
2006-06-14 15:35:00,54.04,54.05,54.03,54.04,14000.0,33.955,33.9613,33.9488,33.955,14000.0
2006-06-14 15:40:00,54.04,54.04,54.0,54.01,14100.0,33.955,33.955,33.9299,33.9362,14100.0
2006-06-14 15:45:00,54.01,54.05,53.98,54.05,10600.0,33.9362,33.9613,33.9173,33.9613,10600.0
2006-06-14 15:50:00,54.03,54.06,54.03,54.06,20500.0,33.9488,33.9676,33.9488,33.9676,20500.0
2006-06-14 15:55:00,54.06,54.06,54.02,54.06,19700.0,33.9676,33.9676,33.9425,33.9676,19700.0
2006-06-15 09:30:00,54.1,54.1,54.02,54.06,31800.0,33.9927,33.9927,33.9425,33.9676,31800.0
2006-06-15 09:35:00,54.04,54.04,53.85,53.85,10100.0,33.955,33.955,33.8357,33.8357,10100.0
2006-06-15 09:40:00,53.87,53.9,53.79,53.87,6500.0,33.8482,33.8671,33.798,33.8482,6500.0
2006-06-15 09:45:00,53.85,53.89,53.81,53.82,6700.0,33.8357,33.8608,33.8105,33.8168,6700.0
2006-06-15 09:50:00,53.84,53.84,53.66,53.78,9500.0,33.8294,33.8294,33.7163,33.7917,9500.0
2006-06-15 09:55:00,53.73,53.82,53.72,53.82,11000.0,33.7603,33.8168,33.754,33.8168,11000.0
2006-06-15 10:00:00,53.83,53.85,53.8,53.84,11700.0,33.8231,33.8357,33.8042,33.8294,11700.0
2006-06-15 10:05:00,53.82,53.85,53.81,53.83,10800.0,33.8168,33.8357,33.8105,33.8231,10800.0
2006-06-15 10:10:00,53.81,53.86,53.78,53.8,10800.0,33.8105,33.8419,33.7917,33.8042,10800.0
2006-06-15 10:15:00,53.82,53.86,53.8,53.86,11200.0,33.8168,33.8419,33.8042,33.8419,11200.0
2006-06-15 10:20:00,53.86,53.86,53.82,53.84,6300.0,33.8419,33.8419,33.8168,33.8294,6300.0
2006-06-15 10:25:00,53.85,53.91,53.84,53.9,8500.0,33.8357,33.8734,33.8294,33.8671,8500.0
2006-06-15 10:30:00,53.9,53.9,53.85,53.9,5700.0,33.8671,33.8671,33.8357,33.8671,5700.0
2006-06-15 10:35:00,53.9,53.9,53.86,53.89,13500.0,33.8671,33.8671,33.8419,33.8608,13500.0
2006-06-15 10:40:00,53.89,53.9,53.88,53.88,7400.0,33.8608,33.8671,33.8545,33.8545,7400.0
2006-06-15 10:45:00,53.88,53.92,53.87,53.89,16700.0,33.8545,33.8796,33.8482,33.8608,16700.0
2006-06-15 10:50:00,53.89,53.9,53.86,53.9,8300.0,33.8608,33.8671,33.8419,33.8671,8300.0
2006-06-15 10:55:00,53.89,53.94,53.88,53.91,8100.0,33.8608,33.8922,33.8545,33.8734,8100.0
2006-06-15 11:00:00,53.92,54.03,53.92,53.97,33600.0,33.8796,33.9488,33.8796,33.9111,33600.0
2006-06-15 11:05:00,53.96,53.98,53.94,53.94,6300.0,33.9048,33.9173,33.8922,33.8922,6300.0
2006-06-15 11:10:00,53.97,54.0,53.95,53.97,9600.0,33.9111,33.9299,33.8985,33.9111,9600.0
2006-06-15 11:15:00,53.97,54.0,53.97,53.98,4800.0,33.9111,33.9299,33.9111,33.9173,4800.0
2006-06-15 11:20:00,53.98,53.99,53.97,53.98,4100.0,33.9173,33.9236,33.9111,33.9173,4100.0
2006-06-15 11:25:00,53.96,53.96,53.91,53.94,7100.0,33.9048,33.9048,33.8734,33.8922,7100.0
2006-06-15 11:30:00,53.94,53.96,53.89,53.92,9700.0,33.8922,33.9048,33.8608,33.8796,9700.0
2006-06-15 11:35:00,53.92,53.97,53.87,53.9,14700.0,33.8796,33.9111,33.8482,33.8671,14700.0
2006-06-15 11:40:00,53.9,53.92,53.89,53.89,3200.0,33.8671,33.8796,33.8608,33.8608,3200.0
2006-06-15 11:45:00,53.9,53.91,53.89,53.91,2100.0,33.8671,33.8734,33.8608,33.8734,2100.0
2006-06-15 11:50:00,53.92,53.96,53.91,53.94,59100.0,33.8796,33.9048,33.8734,33.8922,59100.0
2006-06-15 11:55:00,53.92,53.98,53.91,53.93,11000.0,33.8796,33.9173,33.8734,33.8859,11000.0
2006-06-15 12:00:00,53.93,53.95,53.92,53.93,11400.0,33.8859,33.8985,33.8796,33.8859,11400.0
2006-06-15 12:05:00,53.96,54.0,53.96,53.98,8400.0,33.9048,33.9299,33.9048,33.9173,8400.0
2006-06-15 12:10:00,53.97,54.0,53.97,53.98,3000.0,33.9111,33.9299,33.9111,33.9173,3000.0
2006-06-15 12:15:00,53.97,54.0,53.95,53.96,10100.0,33.9111,33.9299,33.8985,33.9048,10100.0
2006-06-15 12:20:00,53.98,53.99,53.98,53.99,1000.0,33.9173,33.9236,33.9173,33.9236,1000.0
2006-06-15 12:25:00,53.98,53.99,53.97,53.97,1200.0,33.9173,33.9236,33.9111,33.9111,1200.0
2006-06-15 12:30:00,53.98,54.0,53.97,54.0,3300.0,33.9173,33.9299,33.9111,33.9299,3300.0
2006-06-15 12:35:00,54.0,54.0,53.98,53.98,8300.0,33.9299,33.9299,33.9173,33.9173,8300.0
2006-06-15 12:40:00,54.0,54.0,53.96,53.98,3200.0,33.9299,33.9299,33.9048,33.9173,3200.0
2006-06-15 12:45:00,53.96,53.97,53.95,53.96,6700.0,33.9048,33.9111,33.8985,33.9048,6700.0
2006-06-15 12:50:00,53.97,54.0,53.97,53.98,5900.0,33.9111,33.9299,33.9111,33.9173,5900.0
2006-06-15 12:55:00,53.98,53.98,53.96,53.96,3100.0,33.9173,33.9173,33.9048,33.9048,3100.0
2006-06-15 13:00:00,53.97,53.98,53.95,53.96,4400.0,33.9111,33.9173,33.8985,33.9048,4400.0
2006-06-15 13:05:00,53.96,53.96,53.93,53.96,5900.0,33.9048,33.9048,33.8859,33.9048,5900.0
2006-06-15 13:10:00,53.96,53.98,53.92,53.92,9200.0,33.9048,33.9173,33.8796,33.8796,9200.0
2006-06-15 13:15:00,53.92,53.92,53.87,53.88,4000.0,33.8796,33.8796,33.8482,33.8545,4000.0
2006-06-15 13:20:00,53.87,53.87,53.84,53.84,2400.0,33.8482,33.8482,33.8294,33.8294,2400.0
2006-06-15 13:25:00,53.86,53.86,53.83,53.84,5300.0,33.8419,33.8419,33.8231,33.8294,5300.0
2006-06-15 13:30:00,53.85,53.85,53.8,53.81,4100.0,33.8357,33.8357,33.8042,33.8105,4100.0
2006-06-15 13:35:00,53.82,53.82,53.77,53.8,6100.0,33.8168,33.8168,33.7854,33.8042,6100.0
2006-06-15 13:40:00,53.82,53.85,53.8,53.84,4800.0,33.8168,33.8357,33.8042,33.8294,4800.0
2006-06-15 13:45:00,53.85,54.0,53.83,53.99,9400.0,33.8357,33.9299,33.8231,33.9236,9400.0
2006-06-15 13:50:00,53.99,53.99,53.9,53.93,6000.0,33.9236,33.9236,33.8671,33.8859,6000.0
2006-06-15 13:55:00,53.93,53.95,53.91,53.95,7100.0,33.8859,33.8985,33.8734,33.8985,7100.0
2006-06-15 14:00:00,53.95,54.04,53.95,53.99,19300.0,33.8985,33.955,33.8985,33.9236,19300.0
2006-06-15 14:05:00,54.0,54.05,53.98,54.04,15000.0,33.9299,33.9613,33.9173,33.955,15000.0
2006-06-15 14:10:00,54.04,54.07,54.02,54.07,4600.0,33.955,33.9739,33.9425,33.9739,4600.0
2006-06-15 14:15:00,54.07,54.1,54.04,54.1,8400.0,33.9739,33.9927,33.955,33.9927,8400.0
2006-06-15 14:20:00,54.1,54.17,54.07,54.1,12800.0,33.9927,34.0367,33.9739,33.9927,12800.0
2006-06-15 14:25:00,54.08,54.11,54.08,54.09,4800.0,33.9802,33.999,33.9802,33.9865,4800.0
2006-06-15 14:30:00,54.09,54.1,54.09,54.09,8300.0,33.9865,33.9927,33.9865,33.9865,8300.0
2006-06-15 14:35:00,54.09,54.13,54.01,54.13,6800.0,33.9865,34.0116,33.9362,34.0116,6800.0
2006-06-15 14:40:00,54.14,54.22,54.14,54.21,4600.0,34.0179,34.0681,34.0179,34.0619,4600.0
2006-06-15 14:45:00,54.23,54.24,54.18,54.21,7300.0,34.0744,34.0807,34.043,34.0619,7300.0
2006-06-15 14:50:00,54.2,54.24,54.19,54.24,5400.0,34.0556,34.0807,34.0493,34.0807,5400.0
2006-06-15 14:55:00,54.24,54.28,54.22,54.26,16500.0,34.0807,34.1058,34.0681,34.0933,16500.0
2006-06-15 15:00:00,54.26,54.29,54.25,54.27,10200.0,34.0933,34.1121,34.087,34.0996,10200.0
2006-06-15 15:05:00,54.26,54.27,54.19,54.2,6500.0,34.0933,34.0996,34.0493,34.0556,6500.0
2006-06-15 15:10:00,54.2,54.23,54.18,54.23,10800.0,34.0556,34.0744,34.043,34.0744,10800.0
2006-06-15 15:15:00,54.25,54.34,54.25,54.3,13200.0,34.087,34.1435,34.087,34.1184,13200.0
2006-06-15 15:20:00,54.27,54.31,54.23,54.27,9200.0,34.0996,34.1247,34.0744,34.0996,9200.0
2006-06-15 15:25:00,54.28,54.3,54.24,54.24,9300.0,34.1058,34.1184,34.0807,34.0807,9300.0
2006-06-15 15:30:00,54.25,54.43,54.24,54.43,16700.0,34.087,34.2001,34.0807,34.2001,16700.0
2006-06-15 15:35:00,54.43,54.43,54.38,54.41,24400.0,34.2001,34.2001,34.1687,34.1875,24400.0
2006-06-15 15:40:00,54.41,54.52,54.4,54.51,18600.0,34.1875,34.2566,34.1812,34.2504,18600.0
2006-06-15 15:45:00,54.51,54.56,54.49,54.54,21500.0,34.2504,34.2818,34.2378,34.2692,21500.0
2006-06-15 15:50:00,54.53,54.54,54.43,54.52,21100.0,34.2629,34.2692,34.2001,34.2566,21100.0
2006-06-15 15:55:00,54.53,54.53,54.44,54.52,20900.0,34.2629,34.2629,34.2064,34.2566,20900.0
2006-06-16 09:30:00,54.33,54.48,54.33,54.4,135700.0,34.1373,34.2315,34.1373,34.1812,135700.0
2006-06-16 09:35:00,54.42,54.75,54.42,54.66,9400.0,34.1938,34.4012,34.1938,34.3446,9400.0
2006-06-16 09:40:00,54.68,54.81,54.68,54.79,5400.0,34.3572,34.4389,34.3572,34.4263,5400.0
2006-06-16 09:45:00,54.8,54.9,54.69,54.84,8600.0,34.4326,34.4954,34.3635,34.4577,8600.0
2006-06-16 09:50:00,54.82,54.88,54.8,54.8,12000.0,34.4451,34.4828,34.4326,34.4326,12000.0
2006-06-16 09:55:00,54.81,54.87,54.73,54.85,8300.0,34.4389,34.4766,34.3886,34.464,8300.0
2006-06-16 10:00:00,54.81,54.88,54.76,54.76,10600.0,34.4389,34.4828,34.4074,34.4074,10600.0
2006-06-16 10:05:00,54.8,54.83,54.75,54.77,7800.0,34.4326,34.4514,34.4012,34.4137,7800.0
2006-06-16 10:10:00,54.78,54.81,54.65,54.66,4400.0,34.42,34.4389,34.3383,34.3446,4400.0
2006-06-16 10:15:00,54.65,54.66,54.6,54.62,3700.0,34.3383,34.3446,34.3069,34.3195,3700.0
2006-06-16 10:20:00,54.6,54.66,54.54,54.54,7300.0,34.3069,34.3446,34.2692,34.2692,7300.0
2006-06-16 10:25:00,54.54,54.58,54.51,54.53,19500.0,34.2692,34.2943,34.2504,34.2629,19500.0
2006-06-16 10:30:00,54.51,54.56,54.45,54.51,12200.0,34.2504,34.2818,34.2127,34.2504,12200.0
2006-06-16 10:35:00,54.53,54.58,54.52,54.58,8800.0,34.2629,34.2943,34.2566,34.2943,8800.0
2006-06-16 10:40:00,54.56,54.62,54.48,54.51,8700.0,34.2818,34.3195,34.2315,34.2504,8700.0
2006-06-16 10:45:00,54.49,54.51,54.46,54.49,11200.0,34.2378,34.2504,34.2189,34.2378,11200.0
2006-06-16 10:50:00,54.51,54.62,54.5,54.58,8500.0,34.2504,34.3195,34.2441,34.2943,8500.0
2006-06-16 10:55:00,54.58,54.67,54.58,54.67,4500.0,34.2943,34.3509,34.2943,34.3509,4500.0
2006-06-16 11:00:00,54.7,54.8,54.7,54.8,7100.0,34.3697,34.4326,34.3697,34.4326,7100.0
2006-06-16 11:05:00,54.79,54.87,54.67,54.67,17600.0,34.4263,34.4766,34.3509,34.3509,17600.0
2006-06-16 11:10:00,54.65,54.68,54.65,54.66,4800.0,34.3383,34.3572,34.3383,34.3446,4800.0
2006-06-16 11:15:00,54.64,54.64,54.57,54.57,4700.0,34.332,34.332,34.2881,34.2881,4700.0
2006-06-16 11:20:00,54.57,54.57,54.49,54.49,8000.0,34.2881,34.2881,34.2378,34.2378,8000.0
2006-06-16 11:25:00,54.49,54.49,54.43,54.45,6800.0,34.2378,34.2378,34.2001,34.2127,6800.0
2006-06-16 11:30:00,54.43,54.47,54.42,54.44,11100.0,34.2001,34.2252,34.1938,34.2064,11100.0
2006-06-16 11:35:00,54.44,54.58,54.42,54.58,25000.0,34.2064,34.2943,34.1938,34.2943,25000.0
2006-06-16 11:40:00,54.58,54.58,54.53,54.58,8500.0,34.2943,34.2943,34.2629,34.2943,8500.0
2006-06-16 11:45:00,54.59,54.61,54.56,54.58,5600.0,34.3006,34.3132,34.2818,34.2943,5600.0
2006-06-16 11:50:00,54.58,54.62,54.57,54.6,7400.0,34.2943,34.3195,34.2881,34.3069,7400.0
2006-06-16 11:55:00,54.6,54.63,54.56,54.63,6600.0,34.3069,34.3258,34.2818,34.3258,6600.0
2006-06-16 12:00:00,54.63,54.67,54.61,54.67,5900.0,34.3258,34.3509,34.3132,34.3509,5900.0
2006-06-16 12:05:00,54.66,54.67,54.65,54.65,500.0,34.3446,34.3509,34.3383,34.3383,500.0
2006-06-16 12:10:00,54.67,54.69,54.55,54.55,10500.0,34.3509,34.3635,34.2755,34.2755,10500.0
2006-06-16 12:15:00,54.52,54.54,54.48,54.49,4400.0,34.2566,34.2692,34.2315,34.2378,4400.0
2006-06-16 12:20:00,54.5,54.54,54.5,54.52,3200.0,34.2441,34.2692,34.2441,34.2566,3200.0
2006-06-16 12:25:00,54.53,54.55,54.51,54.55,5700.0,34.2629,34.2755,34.2504,34.2755,5700.0
2006-06-16 12:30:00,54.56,54.56,54.46,54.51,6900.0,34.2818,34.2818,34.2189,34.2504,6900.0
2006-06-16 12:35:00,54.5,54.5,54.45,54.49,5900.0,34.2441,34.2441,34.2127,34.2378,5900.0
2006-06-16 12:40:00,54.51,54.57,54.51,54.57,3700.0,34.2504,34.2881,34.2504,34.2881,3700.0
2006-06-16 12:45:00,54.57,54.63,54.55,54.58,3500.0,34.2881,34.3258,34.2755,34.2943,3500.0
2006-06-16 12:50:00,54.57,54.62,54.56,54.62,2400.0,34.2881,34.3195,34.2818,34.3195,2400.0
2006-06-16 12:55:00,54.62,54.66,54.62,54.66,2600.0,34.3195,34.3446,34.3195,34.3446,2600.0
2006-06-16 13:00:00,54.7,54.74,54.68,54.73,3100.0,34.3697,34.3949,34.3572,34.3886,3100.0
2006-06-16 13:05:00,54.72,54.73,54.67,54.67,3300.0,34.3823,34.3886,34.3509,34.3509,3300.0
2006-06-16 13:10:00,54.66,54.69,54.65,54.69,1400.0,34.3446,34.3635,34.3383,34.3635,1400.0
2006-06-16 13:15:00,54.7,54.71,54.69,54.69,3600.0,34.3697,34.376,34.3635,34.3635,3600.0
2006-06-16 13:20:00,54.69,54.71,54.69,54.69,3300.0,34.3635,34.376,34.3635,34.3635,3300.0
2006-06-16 13:25:00,54.69,54.75,54.69,54.7,2500.0,34.3635,34.4012,34.3635,34.3697,2500.0
2006-06-16 13:30:00,54.7,54.7,54.62,54.64,3400.0,34.3697,34.3697,34.3195,34.332,3400.0
2006-06-16 13:35:00,54.65,54.68,54.64,54.64,3600.0,34.3383,34.3572,34.332,34.332,3600.0
2006-06-16 13:40:00,54.66,54.66,54.59,54.61,3400.0,34.3446,34.3446,34.3006,34.3132,3400.0
2006-06-16 13:45:00,54.62,54.63,54.6,54.61,1400.0,34.3195,34.3258,34.3069,34.3132,1400.0
2006-06-16 13:50:00,54.65,54.69,54.63,54.63,6200.0,34.3383,34.3635,34.3258,34.3258,6200.0
2006-06-16 13:55:00,54.62,54.64,54.61,54.62,2400.0,34.3195,34.332,34.3132,34.3195,2400.0
2006-06-16 14:00:00,54.62,54.66,54.61,54.62,11900.0,34.3195,34.3446,34.3132,34.3195,11900.0
2006-06-16 14:05:00,54.63,54.68,54.61,54.66,5900.0,34.3258,34.3572,34.3132,34.3446,5900.0
2006-06-16 14:10:00,54.68,54.73,54.66,54.73,6400.0,34.3572,34.3886,34.3446,34.3886,6400.0
2006-06-16 14:15:00,54.71,54.88,54.71,54.87,14200.0,34.376,34.4828,34.376,34.4766,14200.0
2006-06-16 14:20:00,54.85,54.86,54.8,54.8,8100.0,34.464,34.4703,34.4326,34.4326,8100.0
2006-06-16 14:25:00,54.8,54.8,54.72,54.72,9100.0,34.4326,34.4326,34.3823,34.3823,9100.0
2006-06-16 14:30:00,54.75,54.8,54.74,54.76,5400.0,34.4012,34.4326,34.3949,34.4074,5400.0
2006-06-16 14:35:00,54.76,54.78,54.71,54.74,7800.0,34.4074,34.42,34.376,34.3949,7800.0
2006-06-16 14:40:00,54.75,54.76,54.72,54.74,6800.0,34.4012,34.4074,34.3823,34.3949,6800.0
2006-06-16 14:45:00,54.75,54.87,54.73,54.87,19300.0,34.4012,34.4766,34.3886,34.4766,19300.0
2006-06-16 14:50:00,54.87,54.87,54.73,54.73,12600.0,34.4766,34.4766,34.3886,34.3886,12600.0
2006-06-16 14:55:00,54.74,54.76,54.7,54.72,8300.0,34.3949,34.4074,34.3697,34.3823,8300.0
2006-06-16 15:00:00,54.74,54.85,54.74,54.8,8400.0,34.3949,34.464,34.3949,34.4326,8400.0
2006-06-16 15:05:00,54.81,54.81,54.79,54.79,3400.0,34.4389,34.4389,34.4263,34.4263,3400.0
2006-06-16 15:10:00,54.8,54.87,54.8,54.87,10000.0,34.4326,34.4766,34.4326,34.4766,10000.0
2006-06-16 15:15:00,54.87,54.89,54.86,54.87,2400.0,34.4766,34.4891,34.4703,34.4766,2400.0
2006-06-16 15:20:00,54.88,54.88,54.84,54.85,6500.0,34.4828,34.4828,34.4577,34.464,6500.0
2006-06-16 15:25:00,54.83,54.87,54.83,54.86,7000.0,34.4514,34.4766,34.4514,34.4703,7000.0
2006-06-16 15:30:00,54.86,54.87,54.82,54.83,5100.0,34.4703,34.4766,34.4451,34.4514,5100.0
2006-06-16 15:35:00,54.81,54.82,54.73,54.74,8700.0,34.4389,34.4451,34.3886,34.3949,8700.0
2006-06-16 15:40:00,54.74,54.77,54.72,54.76,9100.0,34.3949,34.4137,34.3823,34.4074,9100.0
2006-06-16 15:45:00,54.75,54.76,54.71,54.74,20500.0,34.4012,34.4074,34.376,34.3949,20500.0
2006-06-16 15:50:00,54.75,54.8,54.74,54.78,17200.0,34.4012,34.4326,34.3949,34.42,17200.0
2006-06-16 15:55:00,54.78,54.8,54.72,54.72,14100.0,34.42,34.4326,34.3823,34.3823,14100.0
2006-06-19 09:30:00,54.8,54.8,54.61,54.74,12900.0,34.4326,34.4326,34.3132,34.3949,12900.0
2006-06-19 09:35:00,54.75,54.86,54.75,54.85,3600.0,34.4012,34.4703,34.4012,34.464,3600.0
2006-06-19 09:40:00,54.85,54.95,54.84,54.87,9700.0,34.464,34.5268,34.4577,34.4766,9700.0
2006-06-19 09:45:00,54.86,54.96,54.78,54.96,9600.0,34.4703,34.5331,34.42,34.5331,9600.0
2006-06-19 09:50:00,54.96,55.0,54.92,54.98,11000.0,34.5331,34.5582,34.508,34.5457,11000.0
2006-06-19 09:55:00,54.96,54.97,54.87,54.9,4600.0,34.5331,34.5394,34.4766,34.4954,4600.0
2006-06-19 10:00:00,54.91,54.92,54.82,54.82,4800.0,34.5017,34.508,34.4451,34.4451,4800.0
2006-06-19 10:05:00,54.78,54.93,54.76,54.9,8700.0,34.42,34.5143,34.4074,34.4954,8700.0
2006-06-19 10:10:00,54.93,54.93,54.84,54.87,5000.0,34.5143,34.5143,34.4577,34.4766,5000.0
2006-06-19 10:15:00,54.83,54.87,54.79,54.83,6000.0,34.4514,34.4766,34.4263,34.4514,6000.0
2006-06-19 10:20:00,54.83,54.83,54.75,54.75,1800.0,34.4514,34.4514,34.4012,34.4012,1800.0
2006-06-19 10:25:00,54.75,54.89,54.75,54.89,6100.0,34.4012,34.4891,34.4012,34.4891,6100.0
2006-06-19 10:30:00,54.9,54.92,54.81,54.81,5800.0,34.4954,34.508,34.4389,34.4389,5800.0
2006-06-19 10:35:00,54.79,54.81,54.7,54.77,8200.0,34.4263,34.4389,34.3697,34.4137,8200.0
2006-06-19 10:40:00,54.77,54.82,54.77,54.79,2400.0,34.4137,34.4451,34.4137,34.4263,2400.0
2006-06-19 10:45:00,54.78,54.8,54.73,54.73,5800.0,34.42,34.4326,34.3886,34.3886,5800.0
2006-06-19 10:50:00,54.72,54.77,54.7,54.76,9500.0,34.3823,34.4137,34.3697,34.4074,9500.0
2006-06-19 10:55:00,54.78,54.8,54.74,54.8,5300.0,34.42,34.4326,34.3949,34.4326,5300.0
2006-06-19 11:00:00,54.81,54.81,54.73,54.76,7400.0,34.4389,34.4389,34.3886,34.4074,7400.0
2006-06-19 11:05:00,54.76,54.76,54.63,54.63,6200.0,34.4074,34.4074,34.3258,34.3258,6200.0
2006-06-19 11:10:00,54.65,54.78,54.64,54.77,4900.0,34.3383,34.42,34.332,34.4137,4900.0
2006-06-19 11:15:00,54.78,54.78,54.71,54.75,8300.0,34.42,34.42,34.376,34.4012,8300.0
2006-06-19 11:20:00,54.75,54.77,54.7,54.7,3000.0,34.4012,34.4137,34.3697,34.3697,3000.0
2006-06-19 11:25:00,54.68,54.68,54.6,54.6,6500.0,34.3572,34.3572,34.3069,34.3069,6500.0
2006-06-19 11:30:00,54.59,54.66,54.57,54.65,2600.0,34.3006,34.3446,34.2881,34.3383,2600.0
2006-06-19 11:35:00,54.65,54.65,54.62,54.62,2300.0,34.3383,34.3383,34.3195,34.3195,2300.0
2006-06-19 11:40:00,54.64,54.81,54.64,54.81,6000.0,34.332,34.4389,34.332,34.4389,6000.0
2006-06-19 11:45:00,54.81,54.88,54.78,54.88,7500.0,34.4389,34.4828,34.42,34.4828,7500.0
2006-06-19 11:50:00,54.86,54.86,54.8,54.8,5000.0,34.4703,34.4703,34.4326,34.4326,5000.0
2006-06-19 11:55:00,54.77,54.81,54.76,54.76,4000.0,34.4137,34.4389,34.4074,34.4074,4000.0
2006-06-19 12:00:00,54.78,54.84,54.78,54.84,6000.0,34.42,34.4577,34.42,34.4577,6000.0
2006-06-19 12:05:00,54.82,54.83,54.76,54.76,11300.0,34.4451,34.4514,34.4074,34.4074,11300.0
2006-06-19 12:10:00,54.79,54.79,54.74,54.75,3400.0,34.4263,34.4263,34.3949,34.4012,3400.0
2006-06-19 12:15:00,54.78,54.8,54.74,54.74,3600.0,34.42,34.4326,34.3949,34.3949,3600.0
2006-06-19 12:20:00,54.76,54.77,54.73,54.73,2800.0,34.4074,34.4137,34.3886,34.3886,2800.0
2006-06-19 12:25:00,54.73,54.76,54.71,54.72,3200.0,34.3886,34.4074,34.376,34.3823,3200.0
2006-06-19 12:30:00,54.72,54.72,54.68,54.68,4000.0,34.3823,34.3823,34.3572,34.3572,4000.0
2006-06-19 12:35:00,54.68,54.68,54.61,54.61,3400.0,34.3572,34.3572,34.3132,34.3132,3400.0
2006-06-19 12:40:00,54.62,54.62,54.6,54.6,3500.0,34.3195,34.3195,34.3069,34.3069,3500.0
2006-06-19 12:45:00,54.6,54.61,54.59,54.6,2500.0,34.3069,34.3132,34.3006,34.3069,2500.0
2006-06-19 12:50:00,54.58,54.58,54.54,54.56,5000.0,34.2943,34.2943,34.2692,34.2818,5000.0
2006-06-19 12:55:00,54.54,54.56,54.54,54.55,2200.0,34.2692,34.2818,34.2692,34.2755,2200.0
2006-06-19 13:00:00,54.55,54.55,54.51,54.51,5200.0,34.2755,34.2755,34.2504,34.2504,5200.0
2006-06-19 13:05:00,54.51,54.51,54.49,54.51,4100.0,34.2504,34.2504,34.2378,34.2504,4100.0
2006-06-19 13:10:00,54.5,54.5,54.41,54.44,5200.0,34.2441,34.2441,34.1875,34.2064,5200.0
2006-06-19 13:15:00,54.44,54.47,54.41,54.41,4400.0,34.2064,34.2252,34.1875,34.1875,4400.0
2006-06-19 13:20:00,54.41,54.42,54.33,54.35,4800.0,34.1875,34.1938,34.1373,34.1498,4800.0
2006-06-19 13:25:00,54.35,54.37,54.31,54.32,4000.0,34.1498,34.1624,34.1247,34.131,4000.0
2006-06-19 13:30:00,54.31,54.32,54.28,54.28,4600.0,34.1247,34.131,34.1058,34.1058,4600.0
2006-06-19 13:35:00,54.28,54.29,54.22,54.22,7500.0,34.1058,34.1121,34.0681,34.0681,7500.0
2006-06-19 13:40:00,54.21,54.22,54.15,54.21,5700.0,34.0619,34.0681,34.0242,34.0619,5700.0
2006-06-19 13:45:00,54.23,54.28,54.23,54.25,4100.0,34.0744,34.1058,34.0744,34.087,4100.0
2006-06-19 13:50:00,54.24,54.25,54.15,54.15,8000.0,34.0807,34.087,34.0242,34.0242,8000.0
2006-06-19 13:55:00,54.14,54.15,54.13,54.14,3200.0,34.0179,34.0242,34.0116,34.0179,3200.0
2006-06-19 14:00:00,54.14,54.17,54.13,54.17,4800.0,34.0179,34.0367,34.0116,34.0367,4800.0
2006-06-19 14:05:00,54.17,54.18,54.15,54.18,2400.0,34.0367,34.043,34.0242,34.043,2400.0
2006-06-19 14:10:00,54.19,54.25,54.18,54.25,10100.0,34.0493,34.087,34.043,34.087,10100.0
2006-06-19 14:15:00,54.23,54.25,54.19,54.2,5100.0,34.0744,34.087,34.0493,34.0556,5100.0
2006-06-19 14:20:00,54.2,54.21,54.13,54.13,6500.0,34.0556,34.0619,34.0116,34.0116,6500.0
2006-06-19 14:25:00,54.12,54.2,54.1,54.2,5500.0,34.0053,34.0556,33.9927,34.0556,5500.0
2006-06-19 14:30:00,54.2,54.2,54.14,54.16,7600.0,34.0556,34.0556,34.0179,34.0304,7600.0
2006-06-19 14:35:00,54.15,54.15,54.08,54.1,10600.0,34.0242,34.0242,33.9802,33.9927,10600.0
2006-06-19 14:40:00,54.1,54.12,54.02,54.02,6800.0,33.9927,34.0053,33.9425,33.9425,6800.0
2006-06-19 14:45:00,54.03,54.11,54.03,54.05,2800.0,33.9488,33.999,33.9488,33.9613,2800.0
2006-06-19 14:50:00,54.05,54.14,54.05,54.14,4300.0,33.9613,34.0179,33.9613,34.0179,4300.0
2006-06-19 14:55:00,54.1,54.13,54.06,54.06,8100.0,33.9927,34.0116,33.9676,33.9676,8100.0
2006-06-19 15:00:00,54.05,54.12,54.05,54.09,13300.0,33.9613,34.0053,33.9613,33.9865,13300.0
2006-06-19 15:05:00,54.1,54.16,54.1,54.13,7000.0,33.9927,34.0304,33.9927,34.0116,7000.0
2006-06-19 15:10:00,54.11,54.21,54.1,54.12,12400.0,33.999,34.0619,33.9927,34.0053,12400.0
2006-06-19 15:15:00,54.13,54.18,54.12,54.18,3700.0,34.0116,34.043,34.0053,34.043,3700.0
2006-06-19 15:20:00,54.19,54.24,54.17,54.2,8900.0,34.0493,34.0807,34.0367,34.0556,8900.0
2006-06-19 15:25:00,54.2,54.26,54.2,54.25,17000.0,34.0556,34.0933,34.0556,34.087,17000.0
2006-06-19 15:30:00,54.25,54.25,54.23,54.23,9900.0,34.087,34.087,34.0744,34.0744,9900.0
2006-06-19 15:35:00,54.23,54.29,54.21,54.25,13700.0,34.0744,34.1121,34.0619,34.087,13700.0
2006-06-19 15:40:00,54.24,54.24,54.09,54.12,10100.0,34.0807,34.0807,33.9865,34.0053,10100.0
2006-06-19 15:45:00,54.12,54.25,54.05,54.07,25500.0,34.0053,34.087,33.9613,33.9739,25500.0
2006-06-19 15:50:00,54.07,54.12,54.07,54.1,27800.0,33.9739,34.0053,33.9739,33.9927,27800.0
2006-06-19 15:55:00,54.1,54.12,54.08,54.08,29300.0,33.9927,34.0053,33.9802,33.9802,29300.0
2006-06-20 09:30:00,54.09,54.16,54.09,54.16,5300.0,33.9865,34.0304,33.9865,34.0304,5300.0
2006-06-20 09:35:00,54.12,54.12,54.02,54.06,2000.0,34.0053,34.0053,33.9425,33.9676,2000.0
2006-06-20 09:40:00,54.12,54.15,54.08,54.1,4600.0,34.0053,34.0242,33.9802,33.9927,4600.0
2006-06-20 09:45:00,54.12,54.24,54.12,54.24,5300.0,34.0053,34.0807,34.0053,34.0807,5300.0
2006-06-20 09:50:00,54.25,54.38,54.25,54.32,7600.0,34.087,34.1687,34.087,34.131,7600.0
2006-06-20 09:55:00,54.32,54.35,54.3,54.32,4100.0,34.131,34.1498,34.1184,34.131,4100.0
2006-06-20 10:00:00,54.33,54.33,54.29,54.32,4400.0,34.1373,34.1373,34.1121,34.131,4400.0
2006-06-20 10:05:00,54.32,54.42,54.29,54.29,4300.0,34.131,34.1938,34.1121,34.1121,4300.0
2006-06-20 10:10:00,54.33,54.45,54.33,54.42,13200.0,34.1373,34.2127,34.1373,34.1938,13200.0
2006-06-20 10:15:00,54.46,54.53,54.46,54.53,12000.0,34.2189,34.2629,34.2189,34.2629,12000.0
2006-06-20 10:20:00,54.52,54.54,54.44,54.51,7700.0,34.2566,34.2692,34.2064,34.2504,7700.0
2006-06-20 10:25:00,54.5,54.61,54.5,54.61,4100.0,34.2441,34.3132,34.2441,34.3132,4100.0
2006-06-20 10:30:00,54.61,54.75,54.6,54.71,15400.0,34.3132,34.4012,34.3069,34.376,15400.0
2006-06-20 10:35:00,54.71,54.72,54.61,54.64,23200.0,34.376,34.3823,34.3132,34.332,23200.0
2006-06-20 10:40:00,54.65,54.69,54.63,54.67,13300.0,34.3383,34.3635,34.3258,34.3509,13300.0
2006-06-20 10:45:00,54.69,54.81,54.69,54.81,13000.0,34.3635,34.4389,34.3635,34.4389,13000.0
2006-06-20 10:50:00,54.8,54.82,54.77,54.79,12600.0,34.4326,34.4451,34.4137,34.4263,12600.0
2006-06-20 10:55:00,54.79,54.84,54.79,54.81,8500.0,34.4263,34.4577,34.4263,34.4389,8500.0
2006-06-20 11:00:00,54.83,54.99,54.81,54.96,10200.0,34.4514,34.552,34.4389,34.5331,10200.0
2006-06-20 11:05:00,54.96,54.99,54.92,54.97,12900.0,34.5331,34.552,34.508,34.5394,12900.0
2006-06-20 11:10:00,54.98,54.99,54.9,54.95,11500.0,34.5457,34.552,34.4954,34.5268,11500.0
2006-06-20 11:15:00,54.93,54.94,54.89,54.9,6500.0,34.5143,34.5205,34.4891,34.4954,6500.0
2006-06-20 11:20:00,54.89,54.97,54.88,54.92,9600.0,34.4891,34.5394,34.4828,34.508,9600.0
2006-06-20 11:25:00,54.92,54.98,54.9,54.97,5600.0,34.508,34.5457,34.4954,34.5394,5600.0
2006-06-20 11:30:00,54.99,55.06,54.99,55.04,11800.0,34.552,34.5959,34.552,34.5834,11800.0
2006-06-20 11:35:00,55.05,55.11,55.04,55.09,13700.0,34.5897,34.6274,34.5834,34.6148,13700.0
2006-06-20 11:40:00,55.08,55.11,55.02,55.02,10200.0,34.6085,34.6274,34.5708,34.5708,10200.0
2006-06-20 11:45:00,55.04,55.04,54.96,54.97,13000.0,34.5834,34.5834,34.5331,34.5394,13000.0
2006-06-20 11:50:00,54.96,54.97,54.93,54.95,6300.0,34.5331,34.5394,34.5143,34.5268,6300.0
2006-06-20 11:55:00,54.96,55.0,54.95,54.99,3300.0,34.5331,34.5582,34.5268,34.552,3300.0
2006-06-20 12:00:00,55.0,55.04,55.0,55.01,2700.0,34.5582,34.5834,34.5582,34.5645,2700.0
2006-06-20 12:05:00,55.01,55.05,55.01,55.02,9800.0,34.5645,34.5897,34.5645,34.5708,9800.0
2006-06-20 12:10:00,55.03,55.04,55.02,55.04,8500.0,34.5771,34.5834,34.5708,34.5834,8500.0
2006-06-20 12:15:00,55.04,55.08,55.02,55.03,5700.0,34.5834,34.6085,34.5708,34.5771,5700.0
2006-06-20 12:20:00,55.04,55.06,55.02,55.06,4200.0,34.5834,34.5959,34.5708,34.5959,4200.0
2006-06-20 12:25:00,55.08,55.09,55.06,55.07,3600.0,34.6085,34.6148,34.5959,34.6022,3600.0
2006-06-20 12:30:00,55.07,55.08,55.05,55.07,9400.0,34.6022,34.6085,34.5897,34.6022,9400.0
2006-06-20 12:35:00,55.07,55.11,55.06,55.08,9200.0,34.6022,34.6274,34.5959,34.6085,9200.0
2006-06-20 12:40:00,55.09,55.09,55.05,55.05,3400.0,34.6148,34.6148,34.5897,34.5897,3400.0
2006-06-20 12:45:00,55.05,55.07,55.03,55.05,5200.0,34.5897,34.6022,34.5771,34.5897,5200.0
2006-06-20 12:50:00,55.05,55.05,54.95,54.96,7000.0,34.5897,34.5897,34.5268,34.5331,7000.0
2006-06-20 12:55:00,54.96,54.98,54.95,54.98,5000.0,34.5331,34.5457,34.5268,34.5457,5000.0
2006-06-20 13:00:00,54.95,54.96,54.93,54.94,3500.0,34.5268,34.5331,34.5143,34.5205,3500.0
2006-06-20 13:05:00,54.94,54.94,54.9,54.9,5000.0,34.5205,34.5205,34.4954,34.4954,5000.0
2006-06-20 13:10:00,54.9,54.92,54.87,54.87,4000.0,34.4954,34.508,34.4766,34.4766,4000.0
2006-06-20 13:15:00,54.9,54.9,54.87,54.87,3800.0,34.4954,34.4954,34.4766,34.4766,3800.0
2006-06-20 13:20:00,54.86,54.87,54.82,54.82,7700.0,34.4703,34.4766,34.4451,34.4451,7700.0
2006-06-20 13:25:00,54.82,54.83,54.77,54.77,11000.0,34.4451,34.4514,34.4137,34.4137,11000.0
2006-06-20 13:30:00,54.79,54.79,54.73,54.77,7700.0,34.4263,34.4263,34.3886,34.4137,7700.0
2006-06-20 13:35:00,54.77,54.83,54.73,54.83,11800.0,34.4137,34.4514,34.3886,34.4514,11800.0
2006-06-20 13:40:00,54.83,54.96,54.83,54.95,4400.0,34.4514,34.5331,34.4514,34.5268,4400.0
2006-06-20 13:45:00,54.94,54.99,54.94,54.96,4200.0,34.5205,34.552,34.5205,34.5331,4200.0
2006-06-20 13:50:00,54.94,54.94,54.82,54.9,6400.0,34.5205,34.5205,34.4451,34.4954,6400.0
2006-06-20 13:55:00,54.9,54.9,54.83,54.86,6300.0,34.4954,34.4954,34.4514,34.4703,6300.0
2006-06-20 14:00:00,54.86,54.87,54.83,54.85,4100.0,34.4703,34.4766,34.4514,34.464,4100.0
2006-06-20 14:05:00,54.85,54.93,54.85,54.93,4100.0,34.464,34.5143,34.464,34.5143,4100.0
2006-06-20 14:10:00,54.93,54.95,54.91,54.94,5400.0,34.5143,34.5268,34.5017,34.5205,5400.0
2006-06-20 14:15:00,54.93,54.96,54.91,54.96,5400.0,34.5143,34.5331,34.5017,34.5331,5400.0
2006-06-20 14:20:00,54.96,54.99,54.9,54.91,6900.0,34.5331,34.552,34.4954,34.5017,6900.0
2006-06-20 14:25:00,54.91,54.93,54.86,54.86,5000.0,34.5017,34.5143,34.4703,34.4703,5000.0
2006-06-20 14:30:00,54.88,54.93,54.85,54.93,4000.0,34.4828,34.5143,34.464,34.5143,4000.0
2006-06-20 14:35:00,54.91,54.97,54.91,54.96,4200.0,34.5017,34.5394,34.5017,34.5331,4200.0
2006-06-20 14:40:00,54.98,54.98,54.9,54.91,5800.0,34.5457,34.5457,34.4954,34.5017,5800.0
2006-06-20 14:45:00,54.91,54.92,54.9,54.91,12200.0,34.5017,34.508,34.4954,34.5017,12200.0
2006-06-20 14:50:00,54.92,55.02,54.92,55.02,9800.0,34.508,34.5708,34.508,34.5708,9800.0
2006-06-20 14:55:00,55.02,55.03,54.97,54.99,12700.0,34.5708,34.5771,34.5394,34.552,12700.0
2006-06-20 15:00:00,55.0,55.0,54.92,54.97,11700.0,34.5582,34.5582,34.508,34.5394,11700.0
2006-06-20 15:05:00,54.98,54.99,54.93,54.93,5700.0,34.5457,34.552,34.5143,34.5143,5700.0
2006-06-20 15:10:00,54.97,54.99,54.96,54.99,12300.0,34.5394,34.552,34.5331,34.552,12300.0
2006-06-20 15:15:00,54.99,55.06,54.96,55.06,15100.0,34.552,34.5959,34.5331,34.5959,15100.0
2006-06-20 15:20:00,55.05,55.09,55.0,55.01,21100.0,34.5897,34.6148,34.5582,34.5645,21100.0
2006-06-20 15:25:00,55.02,55.03,54.98,54.99,5800.0,34.5708,34.5771,34.5457,34.552,5800.0
2006-06-20 15:30:00,54.98,55.01,54.97,54.99,10000.0,34.5457,34.5645,34.5394,34.552,10000.0
2006-06-20 15:35:00,54.97,54.97,54.86,54.86,16800.0,34.5394,34.5394,34.4703,34.4703,16800.0
2006-06-20 15:40:00,54.87,54.88,54.86,54.88,9700.0,34.4766,34.4828,34.4703,34.4828,9700.0
2006-06-20 15:45:00,54.89,54.89,54.86,54.86,9000.0,34.4891,34.4891,34.4703,34.4703,9000.0
2006-06-20 15:50:00,54.86,54.9,54.86,54.9,12700.0,34.4703,34.4954,34.4703,34.4954,12700.0
2006-06-20 15:55:00,54.9,54.9,54.86,54.9,15200.0,34.4954,34.4954,34.4703,34.4954,15200.0
2006-06-21 09:30:00,54.75,54.79,54.75,54.77,17000.0,34.4012,34.4263,34.4012,34.4137,17000.0
2006-06-21 09:35:00,54.7,54.79,54.67,54.76,5000.0,34.3697,34.4263,34.3509,34.4074,5000.0
2006-06-21 09:40:00,54.76,54.85,54.73,54.82,9300.0,34.4074,34.464,34.3886,34.4451,9300.0
2006-06-21 09:45:00,54.84,54.9,54.84,54.89,5200.0,34.4577,34.4954,34.4577,34.4891,5200.0
2006-06-21 09:50:00,54.91,55.02,54.87,55.02,11800.0,34.5017,34.5708,34.4766,34.5708,11800.0
2006-06-21 09:55:00,55.05,55.07,54.87,54.89,8900.0,34.5897,34.6022,34.4766,34.4891,8900.0
2006-06-21 10:00:00,54.89,54.94,54.86,54.86,15300.0,34.4891,34.5205,34.4703,34.4703,15300.0
2006-06-21 10:05:00,54.87,54.91,54.83,54.83,6500.0,34.4766,34.5017,34.4514,34.4514,6500.0
2006-06-21 10:10:00,54.83,54.84,54.75,54.77,8100.0,34.4514,34.4577,34.4012,34.4137,8100.0
2006-06-21 10:15:00,54.76,54.86,54.76,54.81,2500.0,34.4074,34.4703,34.4074,34.4389,2500.0
2006-06-21 10:20:00,54.81,54.81,54.76,54.78,1700.0,34.4389,34.4389,34.4074,34.42,1700.0
2006-06-21 10:25:00,54.75,54.78,54.71,54.78,5800.0,34.4012,34.42,34.376,34.42,5800.0
2006-06-21 10:30:00,54.78,54.9,54.78,54.89,9100.0,34.42,34.4954,34.42,34.4891,9100.0
2006-06-21 10:35:00,54.89,54.91,54.83,54.84,6600.0,34.4891,34.5017,34.4514,34.4577,6600.0
2006-06-21 10:40:00,54.84,54.86,54.82,54.84,4900.0,34.4577,34.4703,34.4451,34.4577,4900.0
2006-06-21 10:45:00,54.82,54.83,54.74,54.77,6900.0,34.4451,34.4514,34.3949,34.4137,6900.0
2006-06-21 10:50:00,54.73,54.73,54.65,54.68,15900.0,34.3886,34.3886,34.3383,34.3572,15900.0
2006-06-21 10:55:00,54.67,55.01,54.67,55.01,36900.0,34.3509,34.5645,34.3509,34.5645,36900.0
2006-06-21 11:00:00,54.97,55.09,54.97,55.07,24800.0,34.5394,34.6148,34.5394,34.6022,24800.0
2006-06-21 11:05:00,55.06,55.11,55.04,55.08,15600.0,34.5959,34.6274,34.5834,34.6085,15600.0
2006-06-21 11:10:00,55.1,55.18,55.1,55.17,22600.0,34.6211,34.6713,34.6211,34.6651,22600.0
2006-06-21 11:15:00,55.17,55.21,55.17,55.21,15600.0,34.6651,34.6902,34.6651,34.6902,15600.0
2006-06-21 11:20:00,55.21,55.24,55.19,55.22,11200.0,34.6902,34.709,34.6776,34.6965,11200.0
2006-06-21 11:25:00,55.22,55.25,55.19,55.23,4000.0,34.6965,34.7153,34.6776,34.7028,4000.0
2006-06-21 11:30:00,55.23,55.25,55.17,55.17,7100.0,34.7028,34.7153,34.6651,34.6651,7100.0
2006-06-21 11:35:00,55.17,55.17,55.13,55.16,9600.0,34.6651,34.6651,34.6399,34.6588,9600.0
2006-06-21 11:40:00,55.16,55.19,55.12,55.19,7400.0,34.6588,34.6776,34.6336,34.6776,7400.0
2006-06-21 11:45:00,55.21,55.23,55.16,55.16,6100.0,34.6902,34.7028,34.6588,34.6588,6100.0
2006-06-21 11:50:00,55.16,55.18,55.14,55.16,2900.0,34.6588,34.6713,34.6462,34.6588,2900.0
2006-06-21 11:55:00,55.15,55.15,55.11,55.12,2600.0,34.6525,34.6525,34.6274,34.6336,2600.0
2006-06-21 12:00:00,55.1,55.19,55.09,55.15,7100.0,34.6211,34.6776,34.6148,34.6525,7100.0
2006-06-21 12:05:00,55.15,55.15,55.06,55.06,6000.0,34.6525,34.6525,34.5959,34.5959,6000.0
2006-06-21 12:10:00,55.07,55.07,55.03,55.03,3800.0,34.6022,34.6022,34.5771,34.5771,3800.0
2006-06-21 12:15:00,55.02,55.09,54.96,55.09,5400.0,34.5708,34.6148,34.5331,34.6148,5400.0
2006-06-21 12:20:00,55.1,55.13,54.97,54.98,12500.0,34.6211,34.6399,34.5394,34.5457,12500.0
2006-06-21 12:25:00,54.98,54.99,54.93,54.93,3800.0,34.5457,34.552,34.5143,34.5143,3800.0
2006-06-21 12:30:00,54.93,54.98,54.92,54.97,5600.0,34.5143,34.5457,34.508,34.5394,5600.0
2006-06-21 12:35:00,54.97,54.99,54.92,54.94,2800.0,34.5394,34.552,34.508,34.5205,2800.0
2006-06-21 12:40:00,54.93,54.93,54.86,54.89,6300.0,34.5143,34.5143,34.4703,34.4891,6300.0
2006-06-21 12:45:00,54.9,54.91,54.86,54.9,3400.0,34.4954,34.5017,34.4703,34.4954,3400.0
2006-06-21 12:50:00,54.9,54.91,54.88,54.88,2000.0,34.4954,34.5017,34.4828,34.4828,2000.0
2006-06-21 12:55:00,54.88,54.89,54.84,54.85,4600.0,34.4828,34.4891,34.4577,34.464,4600.0
2006-06-21 13:00:00,54.86,54.86,54.83,54.86,9300.0,34.4703,34.4703,34.4514,34.4703,9300.0
2006-06-21 13:05:00,54.84,54.84,54.8,54.84,5500.0,34.4577,34.4577,34.4326,34.4577,5500.0
2006-06-21 13:10:00,54.83,54.85,54.82,54.84,1200.0,34.4514,34.464,34.4451,34.4577,1200.0
2006-06-21 13:15:00,54.84,54.86,54.82,54.86,5200.0,34.4577,34.4703,34.4451,34.4703,5200.0
2006-06-21 13:20:00,54.86,54.87,54.82,54.86,6900.0,34.4703,34.4766,34.4451,34.4703,6900.0
2006-06-21 13:25:00,54.87,54.88,54.83,54.85,4500.0,34.4766,34.4828,34.4514,34.464,4500.0
2006-06-21 13:30:00,54.85,54.88,54.85,54.86,5800.0,34.464,34.4828,34.464,34.4703,5800.0
2006-06-21 13:35:00,54.88,54.91,54.86,54.91,5100.0,34.4828,34.5017,34.4703,34.5017,5100.0
2006-06-21 13:40:00,54.93,54.94,54.89,54.91,4400.0,34.5143,34.5205,34.4891,34.5017,4400.0
2006-06-21 13:45:00,54.9,54.96,54.9,54.94,3900.0,34.4954,34.5331,34.4954,34.5205,3900.0
2006-06-21 13:50:00,54.95,55.0,54.94,55.0,2700.0,34.5268,34.5582,34.5205,34.5582,2700.0
2006-06-21 13:55:00,54.99,55.09,54.99,55.05,4600.0,34.552,34.6148,34.552,34.5897,4600.0
2006-06-21 14:00:00,55.04,55.07,55.03,55.06,6400.0,34.5834,34.6022,34.5771,34.5959,6400.0
2006-06-21 14:05:00,55.05,55.05,55.01,55.03,5500.0,34.5897,34.5897,34.5645,34.5771,5500.0
2006-06-21 14:10:00,55.02,55.03,55.0,55.0,4100.0,34.5708,34.5771,34.5582,34.5582,4100.0
2006-06-21 14:15:00,54.98,55.09,54.98,55.08,5800.0,34.5457,34.6148,34.5457,34.6085,5800.0
2006-06-21 14:20:00,55.09,55.15,55.08,55.12,8300.0,34.6148,34.6525,34.6085,34.6336,8300.0
2006-06-21 14:25:00,55.15,55.18,55.09,55.09,9100.0,34.6525,34.6713,34.6148,34.6148,9100.0
2006-06-21 14:30:00,55.09,55.1,55.07,55.09,6700.0,34.6148,34.6211,34.6022,34.6148,6700.0
2006-06-21 14:35:00,55.08,55.12,55.07,55.12,6900.0,34.6085,34.6336,34.6022,34.6336,6900.0
2006-06-21 14:40:00,55.12,55.15,55.11,55.13,8900.0,34.6336,34.6525,34.6274,34.6399,8900.0
2006-06-21 14:45:00,55.13,55.13,55.08,55.1,4800.0,34.6399,34.6399,34.6085,34.6211,4800.0
2006-06-21 14:50:00,55.11,55.11,55.06,55.07,6400.0,34.6274,34.6274,34.5959,34.6022,6400.0
2006-06-21 14:55:00,55.07,55.12,55.07,55.11,12800.0,34.6022,34.6336,34.6022,34.6274,12800.0
2006-06-21 15:00:00,55.1,55.1,54.98,55.03,12300.0,34.6211,34.6211,34.5457,34.5771,12300.0
2006-06-21 15:05:00,55.04,55.13,55.04,55.11,9100.0,34.5834,34.6399,34.5834,34.6274,9100.0
2006-06-21 15:10:00,55.12,55.13,55.06,55.09,10900.0,34.6336,34.6399,34.5959,34.6148,10900.0
2006-06-21 15:15:00,55.08,55.14,55.08,55.13,4800.0,34.6085,34.6462,34.6085,34.6399,4800.0
2006-06-21 15:20:00,55.13,55.17,55.13,55.15,13200.0,34.6399,34.6651,34.6399,34.6525,13200.0
2006-06-21 15:25:00,55.16,55.18,55.09,55.09,17900.0,34.6588,34.6713,34.6148,34.6148,17900.0
2006-06-21 15:30:00,55.09,55.15,55.08,55.15,15300.0,34.6148,34.6525,34.6085,34.6525,15300.0
2006-06-21 15:35:00,55.15,55.15,55.08,55.1,6800.0,34.6525,34.6525,34.6085,34.6211,6800.0
2006-06-21 15:40:00,55.1,55.15,55.1,55.11,12800.0,34.6211,34.6525,34.6211,34.6274,12800.0
2006-06-21 15:45:00,55.11,55.11,54.99,54.99,6300.0,34.6274,34.6274,34.552,34.552,6300.0
2006-06-21 15:50:00,55.0,55.03,54.99,55.0,9300.0,34.5582,34.5771,34.552,34.5582,9300.0
2006-06-21 15:55:00,55.0,55.01,54.96,54.98,13000.0,34.5582,34.5645,34.5331,34.5457,13000.0
2006-06-22 09:30:00,55.07,55.11,55.02,55.04,13900.0,34.6022,34.6274,34.5708,34.5834,13900.0
2006-06-22 09:35:00,55.06,55.06,55.01,55.02,4500.0,34.5959,34.5959,34.5645,34.5708,4500.0
2006-06-22 09:40:00,55.05,55.1,55.05,55.05,3500.0,34.5897,34.6211,34.5897,34.5897,3500.0
2006-06-22 09:45:00,55.03,55.07,55.02,55.02,2800.0,34.5771,34.6022,34.5708,34.5708,2800.0
2006-06-22 09:50:00,55.02,55.05,54.99,55.0,5000.0,34.5708,34.5897,34.552,34.5582,5000.0
2006-06-22 09:55:00,55.01,55.09,55.0,55.07,4000.0,34.5645,34.6148,34.5582,34.6022,4000.0
2006-06-22 10:00:00,55.06,55.09,54.96,55.03,11600.0,34.5959,34.6148,34.5331,34.5771,11600.0
2006-06-22 10:05:00,55.03,55.03,54.98,54.98,5400.0,34.5771,34.5771,34.5457,34.5457,5400.0
2006-06-22 10:10:00,54.96,55.03,54.92,55.03,11000.0,34.5331,34.5771,34.508,34.5771,11000.0
2006-06-22 10:15:00,54.98,55.06,54.93,55.03,11900.0,34.5457,34.5959,34.5143,34.5771,11900.0
2006-06-22 10:20:00,55.03,55.12,55.02,55.11,7600.0,34.5771,34.6336,34.5708,34.6274,7600.0
2006-06-22 10:25:00,55.11,55.11,54.94,54.95,11100.0,34.6274,34.6274,34.5205,34.5268,11100.0
2006-06-22 10:30:00,54.98,54.98,54.85,54.9,8900.0,34.5457,34.5457,34.464,34.4954,8900.0
2006-06-22 10:35:00,54.91,54.91,54.76,54.78,10500.0,34.5017,34.5017,34.4074,34.42,10500.0
2006-06-22 10:40:00,54.79,54.8,54.75,54.78,6500.0,34.4263,34.4326,34.4012,34.42,6500.0
2006-06-22 10:45:00,54.81,54.87,54.81,54.85,6000.0,34.4389,34.4766,34.4389,34.464,6000.0
2006-06-22 10:50:00,54.85,54.91,54.84,54.91,5700.0,34.464,34.5017,34.4577,34.5017,5700.0
2006-06-22 10:55:00,54.9,54.9,54.81,54.81,6700.0,34.4954,34.4954,34.4389,34.4389,6700.0
2006-06-22 11:00:00,54.82,54.85,54.73,54.73,9400.0,34.4451,34.464,34.3886,34.3886,9400.0
2006-06-22 11:05:00,54.72,54.77,54.68,54.74,9900.0,34.3823,34.4137,34.3572,34.3949,9900.0
2006-06-22 11:10:00,54.73,54.75,54.55,54.58,11500.0,34.3886,34.4012,34.2755,34.2943,11500.0
2006-06-22 11:15:00,54.62,54.64,54.53,54.57,9000.0,34.3195,34.332,34.2629,34.2881,9000.0
2006-06-22 11:20:00,54.57,54.61,54.53,54.6,7700.0,34.2881,34.3132,34.2629,34.3069,7700.0
2006-06-22 11:25:00,54.61,54.64,54.52,54.53,10200.0,34.3132,34.332,34.2566,34.2629,10200.0
2006-06-22 11:30:00,54.52,54.63,54.52,54.59,8300.0,34.2566,34.3258,34.2566,34.3006,8300.0
2006-06-22 11:35:00,54.59,54.66,54.59,54.62,2600.0,34.3006,34.3446,34.3006,34.3195,2600.0
2006-06-22 11:40:00,54.65,54.67,54.65,54.65,5100.0,34.3383,34.3509,34.3383,34.3383,5100.0
2006-06-22 11:45:00,54.63,54.67,54.63,54.67,5600.0,34.3258,34.3509,34.3258,34.3509,5600.0
2006-06-22 11:50:00,54.67,54.77,54.67,54.77,7600.0,34.3509,34.4137,34.3509,34.4137,7600.0
2006-06-22 11:55:00,54.78,54.79,54.74,54.74,9000.0,34.42,34.4263,34.3949,34.3949,9000.0
2006-06-22 12:00:00,54.75,54.81,54.74,54.78,3000.0,34.4012,34.4389,34.3949,34.42,3000.0
2006-06-22 12:05:00,54.83,54.83,54.72,54.72,6200.0,34.4514,34.4514,34.3823,34.3823,6200.0
2006-06-22 12:10:00,54.72,54.72,54.65,54.69,3500.0,34.3823,34.3823,34.3383,34.3635,3500.0
2006-06-22 12:15:00,54.69,54.7,54.66,54.67,2400.0,34.3635,34.3697,34.3446,34.3509,2400.0
2006-06-22 12:20:00,54.67,54.69,54.63,54.68,7500.0,34.3509,34.3635,34.3258,34.3572,7500.0
2006-06-22 12:25:00,54.69,54.69,54.61,54.61,5200.0,34.3635,34.3635,34.3132,34.3132,5200.0
2006-06-22 12:30:00,54.63,54.63,54.57,54.59,3200.0,34.3258,34.3258,34.2881,34.3006,3200.0
2006-06-22 12:35:00,54.6,54.67,54.6,54.67,2900.0,34.3069,34.3509,34.3069,34.3509,2900.0
2006-06-22 12:40:00,54.67,54.7,54.6,54.62,5900.0,34.3509,34.3697,34.3069,34.3195,5900.0
2006-06-22 12:45:00,54.58,54.61,54.58,54.58,3500.0,34.2943,34.3132,34.2943,34.2943,3500.0
2006-06-22 12:50:00,54.58,54.65,54.58,54.64,3900.0,34.2943,34.3383,34.2943,34.332,3900.0
2006-06-22 12:55:00,54.63,54.7,54.62,54.65,4800.0,34.3258,34.3697,34.3195,34.3383,4800.0
2006-06-22 13:00:00,54.7,54.71,54.66,54.67,7300.0,34.3697,34.376,34.3446,34.3509,7300.0
2006-06-22 13:05:00,54.66,54.68,54.62,54.66,4800.0,34.3446,34.3572,34.3195,34.3446,4800.0
2006-06-22 13:10:00,54.66,54.67,54.65,54.65,3400.0,34.3446,34.3509,34.3383,34.3383,3400.0
2006-06-22 13:15:00,54.65,54.65,54.6,54.65,3600.0,34.3383,34.3383,34.3069,34.3383,3600.0
2006-06-22 13:20:00,54.63,54.67,54.62,54.64,3600.0,34.3258,34.3509,34.3195,34.332,3600.0
2006-06-22 13:25:00,54.65,54.66,54.64,54.65,2300.0,34.3383,34.3446,34.332,34.3383,2300.0
2006-06-22 13:30:00,54.64,54.66,54.61,54.61,3400.0,34.332,34.3446,34.3132,34.3132,3400.0
2006-06-22 13:35:00,54.61,54.63,54.6,54.6,5300.0,34.3132,34.3258,34.3069,34.3069,5300.0
2006-06-22 13:40:00,54.6,54.65,54.59,54.61,6500.0,34.3069,34.3383,34.3006,34.3132,6500.0
2006-06-22 13:45:00,54.61,54.64,54.59,54.64,4300.0,34.3132,34.332,34.3006,34.332,4300.0
2006-06-22 13:50:00,54.65,54.71,54.63,54.71,9500.0,34.3383,34.376,34.3258,34.376,9500.0
2006-06-22 13:55:00,54.7,54.77,54.68,54.75,4300.0,34.3697,34.4137,34.3572,34.4012,4300.0
2006-06-22 14:00:00,54.74,54.77,54.69,54.69,8200.0,34.3949,34.4137,34.3635,34.3635,8200.0
2006-06-22 14:05:00,54.69,54.72,54.68,54.68,6200.0,34.3635,34.3823,34.3572,34.3572,6200.0
2006-06-22 14:10:00,54.67,54.68,54.63,54.65,5000.0,34.3509,34.3572,34.3258,34.3383,5000.0
2006-06-22 14:15:00,54.66,54.69,54.64,54.67,8600.0,34.3446,34.3635,34.332,34.3509,8600.0
2006-06-22 14:20:00,54.67,54.75,54.67,54.75,7900.0,34.3509,34.4012,34.3509,34.4012,7900.0
2006-06-22 14:25:00,54.73,54.84,54.73,54.83,10500.0,34.3886,34.4577,34.3886,34.4514,10500.0
2006-06-22 14:30:00,54.83,54.85,54.8,54.8,5100.0,34.4514,34.464,34.4326,34.4326,5100.0
2006-06-22 14:35:00,54.79,54.88,54.79,54.88,5700.0,34.4263,34.4828,34.4263,34.4828,5700.0
2006-06-22 14:40:00,54.88,54.89,54.82,54.82,7200.0,34.4828,34.4891,34.4451,34.4451,7200.0
2006-06-22 14:45:00,54.83,54.86,54.8,54.84,4500.0,34.4514,34.4703,34.4326,34.4577,4500.0
2006-06-22 14:50:00,54.82,54.92,54.8,54.92,7500.0,34.4451,34.508,34.4326,34.508,7500.0
2006-06-22 14:55:00,54.92,54.95,54.89,54.92,5600.0,34.508,34.5268,34.4891,34.508,5600.0
2006-06-22 15:00:00,54.93,54.93,54.81,54.81,6100.0,34.5143,34.5143,34.4389,34.4389,6100.0
2006-06-22 15:05:00,54.8,54.81,54.78,54.81,7000.0,34.4326,34.4389,34.42,34.4389,7000.0
2006-06-22 15:10:00,54.83,54.95,54.83,54.94,8700.0,34.4514,34.5268,34.4514,34.5205,8700.0
2006-06-22 15:15:00,54.92,54.93,54.86,54.86,8800.0,34.508,34.5143,34.4703,34.4703,8800.0
2006-06-22 15:20:00,54.88,54.93,54.88,54.93,4800.0,34.4828,34.5143,34.4828,34.5143,4800.0
2006-06-22 15:25:00,54.95,54.97,54.87,54.88,10200.0,34.5268,34.5394,34.4766,34.4828,10200.0
2006-06-22 15:30:00,54.88,54.95,54.88,54.93,5000.0,34.4828,34.5268,34.4828,34.5143,5000.0
2006-06-22 15:35:00,54.93,54.93,54.88,54.9,9900.0,34.5143,34.5143,34.4828,34.4954,9900.0
2006-06-22 15:40:00,54.9,54.9,54.75,54.8,8600.0,34.4954,34.4954,34.4012,34.4326,8600.0
2006-06-22 15:45:00,54.8,54.92,54.8,54.92,11500.0,34.4326,34.508,34.4326,34.508,11500.0
2006-06-22 15:50:00,54.93,54.98,54.92,54.95,6100.0,34.5143,34.5457,34.508,34.5268,6100.0
2006-06-22 15:55:00,54.94,54.95,54.88,54.88,12100.0,34.5205,34.5268,34.4828,34.4828,12100.0
2006-06-23 09:30:00,54.74,54.74,54.6,54.6,13100.0,34.3949,34.3949,34.3069,34.3069,13100.0
2006-06-23 09:35:00,54.61,54.79,54.59,54.74,2900.0,34.3132,34.4263,34.3006,34.3949,2900.0
2006-06-23 09:40:00,54.71,54.76,54.64,54.7,6600.0,34.376,34.4074,34.332,34.3697,6600.0
2006-06-23 09:45:00,54.73,54.77,54.67,54.69,2300.0,34.3886,34.4137,34.3509,34.3635,2300.0
2006-06-23 09:50:00,54.7,54.7,54.59,54.62,4600.0,34.3697,34.3697,34.3006,34.3195,4600.0
2006-06-23 09:55:00,54.62,54.73,54.61,54.71,3200.0,34.3195,34.3886,34.3132,34.376,3200.0
2006-06-23 10:00:00,54.69,54.74,54.66,54.72,2800.0,34.3635,34.3949,34.3446,34.3823,2800.0
2006-06-23 10:05:00,54.74,54.74,54.7,54.72,1500.0,34.3949,34.3949,34.3697,34.3823,1500.0
2006-06-23 10:10:00,54.72,54.72,54.7,54.7,1500.0,34.3823,34.3823,34.3697,34.3697,1500.0
2006-06-23 10:15:00,54.69,54.72,54.69,54.72,4100.0,34.3635,34.3823,34.3635,34.3823,4100.0
2006-06-23 10:20:00,54.76,54.81,54.76,54.76,3300.0,34.4074,34.4389,34.4074,34.4074,3300.0
2006-06-23 10:25:00,54.77,54.8,54.75,54.75,4000.0,34.4137,34.4326,34.4012,34.4012,4000.0
2006-06-23 10:30:00,54.75,54.82,54.75,54.77,5200.0,34.4012,34.4451,34.4012,34.4137,5200.0
2006-06-23 10:35:00,54.77,54.8,54.73,54.73,8700.0,34.4137,34.4326,34.3886,34.3886,8700.0
2006-06-23 10:40:00,54.7,54.8,54.68,54.76,7500.0,34.3697,34.4326,34.3572,34.4074,7500.0
2006-06-23 10:45:00,54.76,54.78,54.73,54.73,1000.0,34.4074,34.42,34.3886,34.3886,1000.0
2006-06-23 10:50:00,54.75,54.8,54.75,54.77,3800.0,34.4012,34.4326,34.4012,34.4137,3800.0
2006-06-23 10:55:00,54.77,54.79,54.75,54.79,3800.0,34.4137,34.4263,34.4012,34.4263,3800.0
2006-06-23 11:00:00,54.79,54.83,54.75,54.75,6800.0,34.4263,34.4514,34.4012,34.4012,6800.0
2006-06-23 11:05:00,54.72,54.72,54.61,54.63,4900.0,34.3823,34.3823,34.3132,34.3258,4900.0
2006-06-23 11:10:00,54.62,54.62,54.53,54.56,6500.0,34.3195,34.3195,34.2629,34.2818,6500.0
2006-06-23 11:15:00,54.56,54.57,54.55,54.57,2400.0,34.2818,34.2881,34.2755,34.2881,2400.0
2006-06-23 11:20:00,54.55,54.61,54.55,54.56,10400.0,34.2755,34.3132,34.2755,34.2818,10400.0
2006-06-23 11:25:00,54.55,54.66,54.5,54.62,12900.0,34.2755,34.3446,34.2441,34.3195,12900.0
2006-06-23 11:30:00,54.62,54.62,54.52,54.58,4400.0,34.3195,34.3195,34.2566,34.2943,4400.0
2006-06-23 11:35:00,54.53,54.53,54.46,54.47,5700.0,34.2629,34.2629,34.2189,34.2252,5700.0
2006-06-23 11:40:00,54.45,54.46,54.4,54.41,8000.0,34.2127,34.2189,34.1812,34.1875,8000.0
2006-06-23 11:45:00,54.41,54.53,54.41,54.53,5700.0,34.1875,34.2629,34.1875,34.2629,5700.0
2006-06-23 11:50:00,54.51,54.6,54.51,54.6,1300.0,34.2504,34.3069,34.2504,34.3069,1300.0
2006-06-23 11:55:00,54.6,54.62,54.57,54.62,4700.0,34.3069,34.3195,34.2881,34.3195,4700.0
2006-06-23 12:00:00,54.61,54.7,54.6,54.7,3000.0,34.3132,34.3697,34.3069,34.3697,3000.0
2006-06-23 12:05:00,54.71,54.73,54.63,54.64,10700.0,34.376,34.3886,34.3258,34.332,10700.0
2006-06-23 12:10:00,54.64,54.67,54.63,54.65,9800.0,34.332,34.3509,34.3258,34.3383,9800.0
2006-06-23 12:15:00,54.66,54.77,54.6,54.77,13100.0,34.3446,34.4137,34.3069,34.4137,13100.0
2006-06-23 12:20:00,54.78,54.79,54.73,54.79,9400.0,34.42,34.4263,34.3886,34.4263,9400.0
2006-06-23 12:25:00,54.76,54.82,54.73,54.8,9500.0,34.4074,34.4451,34.3886,34.4326,9500.0
2006-06-23 12:30:00,54.8,54.8,54.72,54.73,1300.0,34.4326,34.4326,34.3823,34.3886,1300.0
2006-06-23 12:35:00,54.74,54.81,54.73,54.78,4700.0,34.3949,34.4389,34.3886,34.42,4700.0
2006-06-23 12:40:00,54.78,54.8,54.75,54.79,2800.0,34.42,34.4326,34.4012,34.4263,2800.0
2006-06-23 12:45:00,54.76,54.76,54.7,54.7,2300.0,34.4074,34.4074,34.3697,34.3697,2300.0
2006-06-23 12:50:00,54.7,54.75,54.7,54.7,1900.0,34.3697,34.4012,34.3697,34.3697,1900.0
2006-06-23 12:55:00,54.7,54.71,54.63,54.63,3000.0,34.3697,34.376,34.3258,34.3258,3000.0
2006-06-23 13:00:00,54.62,54.64,54.6,54.64,2000.0,34.3195,34.332,34.3069,34.332,2000.0
2006-06-23 13:05:00,54.64,54.66,54.62,54.66,1300.0,34.332,34.3446,34.3195,34.3446,1300.0
2006-06-23 13:10:00,54.66,54.67,54.64,54.65,2700.0,34.3446,34.3509,34.332,34.3383,2700.0
2006-06-23 13:15:00,54.65,54.65,54.63,54.63,3400.0,34.3383,34.3383,34.3258,34.3258,3400.0
2006-06-23 13:20:00,54.62,54.62,54.6,54.6,1600.0,34.3195,34.3195,34.3069,34.3069,1600.0
2006-06-23 13:25:00,54.61,54.61,54.59,54.59,3000.0,34.3132,34.3132,34.3006,34.3006,3000.0
2006-06-23 13:30:00,54.6,54.65,54.6,54.65,1900.0,34.3069,34.3383,34.3069,34.3383,1900.0
2006-06-23 13:35:00,54.63,54.66,54.62,54.64,4200.0,34.3258,34.3446,34.3195,34.332,4200.0
2006-06-23 13:40:00,54.63,54.65,54.62,54.65,2700.0,34.3258,34.3383,34.3195,34.3383,2700.0
2006-06-23 13:45:00,54.68,54.68,54.63,54.64,4000.0,34.3572,34.3572,34.3258,34.332,4000.0
2006-06-23 13:50:00,54.64,54.67,54.63,54.67,1800.0,34.332,34.3509,34.3258,34.3509,1800.0
2006-06-23 13:55:00,54.66,54.66,54.63,54.63,2600.0,34.3446,34.3446,34.3258,34.3258,2600.0
2006-06-23 14:00:00,54.61,54.62,54.54,54.54,3300.0,34.3132,34.3195,34.2692,34.2692,3300.0
2006-06-23 14:05:00,54.52,54.57,54.52,54.57,3600.0,34.2566,34.2881,34.2566,34.2881,3600.0
2006-06-23 14:10:00,54.6,54.6,54.56,54.59,3200.0,34.3069,34.3069,34.2818,34.3006,3200.0
2006-06-23 14:15:00,54.6,54.64,54.6,54.64,2600.0,34.3069,34.332,34.3069,34.332,2600.0
2006-06-23 14:20:00,54.63,54.65,54.61,54.62,5900.0,34.3258,34.3383,34.3132,34.3195,5900.0
2006-06-23 14:25:00,54.62,54.63,54.57,54.57,5100.0,34.3195,34.3258,34.2881,34.2881,5100.0
2006-06-23 14:30:00,54.58,54.67,54.58,54.66,4500.0,34.2943,34.3509,34.2943,34.3446,4500.0
2006-06-23 14:35:00,54.64,54.65,54.63,54.63,3400.0,34.332,34.3383,34.3258,34.3258,3400.0
2006-06-23 14:40:00,54.63,54.63,54.58,54.58,3500.0,34.3258,34.3258,34.2943,34.2943,3500.0
2006-06-23 14:45:00,54.61,54.61,54.52,54.54,5000.0,34.3132,34.3132,34.2566,34.2692,5000.0
2006-06-23 14:50:00,54.54,54.58,54.54,54.57,4000.0,34.2692,34.2943,34.2692,34.2881,4000.0
2006-06-23 14:55:00,54.57,54.57,54.54,54.54,5000.0,34.2881,34.2881,34.2692,34.2692,5000.0
2006-06-23 15:00:00,54.53,54.53,54.49,54.49,1000.0,34.2629,34.2629,34.2378,34.2378,1000.0
2006-06-23 15:05:00,54.5,54.5,54.47,54.48,3400.0,34.2441,34.2441,34.2252,34.2315,3400.0
2006-06-23 15:10:00,54.49,54.5,54.47,54.47,5000.0,34.2378,34.2441,34.2252,34.2252,5000.0
2006-06-23 15:15:00,54.49,54.56,54.49,54.56,21200.0,34.2378,34.2818,34.2378,34.2818,21200.0
2006-06-23 15:20:00,54.55,54.65,54.55,54.6,24700.0,34.2755,34.3383,34.2755,34.3069,24700.0
2006-06-23 15:25:00,54.6,54.75,54.57,54.64,25900.0,34.3069,34.4012,34.2881,34.332,25900.0
2006-06-23 15:30:00,54.64,54.66,54.62,54.66,6800.0,34.332,34.3446,34.3195,34.3446,6800.0
2006-06-23 15:35:00,54.65,54.66,54.63,54.64,7900.0,34.3383,34.3446,34.3258,34.332,7900.0
2006-06-23 15:40:00,54.63,54.64,54.62,54.64,6900.0,34.3258,34.332,34.3195,34.332,6900.0
2006-06-23 15:45:00,54.64,54.72,54.61,54.72,10100.0,34.332,34.3823,34.3132,34.3823,10100.0
2006-06-23 15:50:00,54.73,54.73,54.59,54.59,7300.0,34.3886,34.3886,34.3006,34.3006,7300.0
2006-06-23 15:55:00,54.63,54.66,54.61,54.64,9900.0,34.3258,34.3446,34.3132,34.332,9900.0
2006-06-26 09:30:00,54.7,54.74,54.64,54.64,9100.0,34.3697,34.3949,34.332,34.332,9100.0
2006-06-26 09:35:00,54.65,54.65,54.6,54.6,3300.0,34.3383,34.3383,34.3069,34.3069,3300.0
2006-06-26 09:40:00,54.64,54.76,54.64,54.7,2900.0,34.332,34.4074,34.332,34.3697,2900.0
2006-06-26 09:45:00,54.63,54.65,54.59,54.62,3300.0,34.3258,34.3383,34.3006,34.3195,3300.0
2006-06-26 09:50:00,54.56,54.67,54.56,54.67,10900.0,34.2818,34.3509,34.2818,34.3509,10900.0
2006-06-26 09:55:00,54.66,54.68,54.61,54.68,4900.0,34.3446,34.3572,34.3132,34.3572,4900.0
2006-06-26 10:00:00,54.65,54.78,54.65,54.75,7300.0,34.3383,34.42,34.3383,34.4012,7300.0
2006-06-26 10:05:00,54.72,54.75,54.69,54.72,5200.0,34.3823,34.4012,34.3635,34.3823,5200.0
2006-06-26 10:10:00,54.74,54.74,54.68,54.73,6200.0,34.3949,34.3949,34.3572,34.3886,6200.0
2006-06-26 10:15:00,54.73,54.8,54.69,54.8,5500.0,34.3886,34.4326,34.3635,34.4326,5500.0
2006-06-26 10:20:00,54.79,54.81,54.78,54.78,6700.0,34.4263,34.4389,34.42,34.42,6700.0
2006-06-26 10:25:00,54.81,54.86,54.78,54.78,3600.0,34.4389,34.4703,34.42,34.42,3600.0
2006-06-26 10:30:00,54.79,54.85,54.77,54.78,4200.0,34.4263,34.464,34.4137,34.42,4200.0
2006-06-26 10:35:00,54.79,54.8,54.75,54.75,2900.0,34.4263,34.4326,34.4012,34.4012,2900.0
2006-06-26 10:40:00,54.74,54.78,54.71,54.71,2200.0,34.3949,34.42,34.376,34.376,2200.0
2006-06-26 10:45:00,54.74,54.75,54.71,54.71,2500.0,34.3949,34.4012,34.376,34.376,2500.0
2006-06-26 10:50:00,54.73,54.8,54.72,54.8,3500.0,34.3886,34.4326,34.3823,34.4326,3500.0
2006-06-26 10:55:00,54.8,54.8,54.7,54.7,4700.0,34.4326,34.4326,34.3697,34.3697,4700.0
2006-06-26 11:00:00,54.7,54.74,54.7,54.71,3500.0,34.3697,34.3949,34.3697,34.376,3500.0
2006-06-26 11:05:00,54.74,54.74,54.69,54.72,2900.0,34.3949,34.3949,34.3635,34.3823,2900.0
2006-06-26 11:10:00,54.72,54.75,54.68,54.68,3000.0,34.3823,34.4012,34.3572,34.3572,3000.0
2006-06-26 11:15:00,54.66,54.71,54.66,54.68,900.0,34.3446,34.376,34.3446,34.3572,900.0
2006-06-26 11:20:00,54.7,54.71,54.68,54.68,2900.0,34.3697,34.376,34.3572,34.3572,2900.0
2006-06-26 11:25:00,54.67,54.67,54.62,54.65,1200.0,34.3509,34.3509,34.3195,34.3383,1200.0
2006-06-26 11:30:00,54.62,54.65,54.62,54.65,3500.0,34.3195,34.3383,34.3195,34.3383,3500.0
2006-06-26 11:35:00,54.65,54.71,54.64,54.71,6200.0,34.3383,34.376,34.332,34.376,6200.0
2006-06-26 11:40:00,54.69,54.72,54.69,54.69,2100.0,34.3635,34.3823,34.3635,34.3635,2100.0
2006-06-26 11:45:00,54.72,54.72,54.6,54.6,7600.0,34.3823,34.3823,34.3069,34.3069,7600.0
2006-06-26 11:50:00,54.64,54.65,54.58,54.61,9300.0,34.332,34.3383,34.2943,34.3132,9300.0
2006-06-26 11:55:00,54.64,54.64,54.62,54.62,1700.0,34.332,34.332,34.3195,34.3195,1700.0
2006-06-26 12:00:00,54.62,54.62,54.49,54.49,18300.0,34.3195,34.3195,34.2378,34.2378,18300.0
2006-06-26 12:05:00,54.51,54.51,54.46,54.46,5900.0,34.2504,34.2504,34.2189,34.2189,5900.0
2006-06-26 12:10:00,54.46,54.49,54.43,54.47,5800.0,34.2189,34.2378,34.2001,34.2252,5800.0
2006-06-26 12:15:00,54.47,54.51,54.46,54.47,3500.0,34.2252,34.2504,34.2189,34.2252,3500.0
2006-06-26 12:20:00,54.47,54.51,54.46,54.48,1100.0,34.2252,34.2504,34.2189,34.2315,1100.0
2006-06-26 12:25:00,54.51,54.55,54.51,54.54,2700.0,34.2504,34.2755,34.2504,34.2692,2700.0
2006-06-26 12:30:00,54.54,54.58,54.54,54.58,4800.0,34.2692,34.2943,34.2692,34.2943,4800.0
2006-06-26 12:35:00,54.58,54.6,54.55,54.6,3400.0,34.2943,34.3069,34.2755,34.3069,3400.0
2006-06-26 12:40:00,54.6,54.65,54.6,54.65,2400.0,34.3069,34.3383,34.3069,34.3383,2400.0
2006-06-26 12:45:00,54.65,54.67,54.64,54.66,3400.0,34.3383,34.3509,34.332,34.3446,3400.0
2006-06-26 12:50:00,54.68,54.7,54.68,54.69,1400.0,34.3572,34.3697,34.3572,34.3635,1400.0
2006-06-26 12:55:00,54.69,54.69,54.66,54.67,2600.0,34.3635,34.3635,34.3446,34.3509,2600.0
2006-06-26 13:00:00,54.66,54.69,54.65,54.66,2000.0,34.3446,34.3635,34.3383,34.3446,2000.0
2006-06-26 13:05:00,54.64,54.66,54.63,54.65,4400.0,34.332,34.3446,34.3258,34.3383,4400.0
2006-06-26 13:10:00,54.65,54.7,54.65,54.7,3600.0,34.3383,34.3697,34.3383,34.3697,3600.0
2006-06-26 13:15:00,54.66,54.7,54.66,54.7,1600.0,34.3446,34.3697,34.3446,34.3697,1600.0
2006-06-26 13:20:00,54.7,54.7,54.7,54.7,800.0,34.3697,34.3697,34.3697,34.3697,800.0
2006-06-26 13:25:00,54.71,54.76,54.71,54.76,8700.0,34.376,34.4074,34.376,34.4074,8700.0
2006-06-26 13:30:00,54.76,54.8,54.76,54.78,4700.0,34.4074,34.4326,34.4074,34.42,4700.0
2006-06-26 13:35:00,54.79,54.79,54.75,54.78,7100.0,34.4263,34.4263,34.4012,34.42,7100.0
2006-06-26 13:40:00,54.78,54.8,54.76,54.8,6600.0,34.42,34.4326,34.4074,34.4326,6600.0
2006-06-26 13:45:00,54.8,54.83,54.8,54.83,7700.0,34.4326,34.4514,34.4326,34.4514,7700.0
2006-06-26 13:50:00,54.85,54.85,54.8,54.84,5500.0,34.464,34.464,34.4326,34.4577,5500.0
2006-06-26 13:55:00,54.85,54.88,54.85,54.88,9300.0,34.464,34.4828,34.464,34.4828,9300.0
2006-06-26 14:00:00,54.89,54.89,54.8,54.8,7500.0,34.4891,34.4891,34.4326,34.4326,7500.0
2006-06-26 14:05:00,54.78,54.78,54.72,54.72,4200.0,34.42,34.42,34.3823,34.3823,4200.0
2006-06-26 14:10:00,54.74,54.75,54.72,54.75,5900.0,34.3949,34.4012,34.3823,34.4012,5900.0
2006-06-26 14:15:00,54.74,54.74,54.69,54.69,3400.0,34.3949,34.3949,34.3635,34.3635,3400.0
2006-06-26 14:20:00,54.7,54.71,54.67,54.68,2200.0,34.3697,34.376,34.3509,34.3572,2200.0
2006-06-26 14:25:00,54.67,54.75,54.67,54.75,9300.0,34.3509,34.4012,34.3509,34.4012,9300.0
2006-06-26 14:30:00,54.78,54.79,54.74,54.76,5700.0,34.42,34.4263,34.3949,34.4074,5700.0
2006-06-26 14:35:00,54.79,54.86,54.78,54.86,4900.0,34.4263,34.4703,34.42,34.4703,4900.0
2006-06-26 14:40:00,54.86,54.86,54.83,54.83,8500.0,34.4703,34.4703,34.4514,34.4514,8500.0
2006-06-26 14:45:00,54.84,54.89,54.82,54.85,13000.0,34.4577,34.4891,34.4451,34.464,13000.0
2006-06-26 14:50:00,54.88,54.88,54.84,54.87,5500.0,34.4828,34.4828,34.4577,34.4766,5500.0
2006-06-26 14:55:00,54.84,54.87,54.82,54.86,4500.0,34.4577,34.4766,34.4451,34.4703,4500.0
2006-06-26 15:00:00,54.82,54.85,54.82,54.85,3500.0,34.4451,34.464,34.4451,34.464,3500.0
2006-06-26 15:05:00,54.85,54.88,54.84,54.84,7600.0,34.464,34.4828,34.4577,34.4577,7600.0
2006-06-26 15:10:00,54.89,54.89,54.84,54.86,4200.0,34.4891,34.4891,34.4577,34.4703,4200.0
2006-06-26 15:15:00,54.87,54.88,54.85,54.85,4100.0,34.4766,34.4828,34.464,34.464,4100.0
2006-06-26 15:20:00,54.84,54.85,54.8,54.81,3300.0,34.4577,34.464,34.4326,34.4389,3300.0
2006-06-26 15:25:00,54.8,54.8,54.78,54.8,3700.0,34.4326,34.4326,34.42,34.4326,3700.0
2006-06-26 15:30:00,54.8,54.8,54.77,54.77,4400.0,34.4326,34.4326,34.4137,34.4137,4400.0
2006-06-26 15:35:00,54.79,54.86,54.79,54.85,11100.0,34.4263,34.4703,34.4263,34.464,11100.0
2006-06-26 15:40:00,54.84,54.84,54.78,54.78,13100.0,34.4577,34.4577,34.42,34.42,13100.0
2006-06-26 15:45:00,54.77,54.88,54.77,54.88,5000.0,34.4137,34.4828,34.4137,34.4828,5000.0
2006-06-26 15:50:00,54.88,54.94,54.84,54.86,9500.0,34.4828,34.5205,34.4577,34.4703,9500.0
2006-06-26 15:55:00,54.86,54.92,54.86,54.92,6500.0,34.4703,34.508,34.4703,34.508,6500.0
2006-06-27 09:30:00,54.75,54.76,54.65,54.7,8000.0,34.4012,34.4074,34.3383,34.3697,8000.0
2006-06-27 09:35:00,54.65,54.76,54.58,54.76,5100.0,34.3383,34.4074,34.2943,34.4074,5100.0
2006-06-27 09:40:00,54.74,54.82,54.74,54.76,3600.0,34.3949,34.4451,34.3949,34.4074,3600.0
2006-06-27 09:45:00,54.76,54.8,54.71,54.73,4400.0,34.4074,34.4326,34.376,34.3886,4400.0
2006-06-27 09:50:00,54.73,54.92,54.73,54.92,4900.0,34.3886,34.508,34.3886,34.508,4900.0
2006-06-27 09:55:00,54.92,55.05,54.89,55.0,9400.0,34.508,34.5897,34.4891,34.5582,9400.0
2006-06-27 10:00:00,55.01,55.09,54.92,55.01,10200.0,34.5645,34.6148,34.508,34.5645,10200.0
2006-06-27 10:05:00,54.97,55.11,54.97,55.11,13200.0,34.5394,34.6274,34.5394,34.6274,13200.0
2006-06-27 10:10:00,55.12,55.22,55.1,55.17,12900.0,34.6336,34.6965,34.6211,34.6651,12900.0
2006-06-27 10:15:00,55.17,55.19,55.1,55.12,13600.0,34.6651,34.6776,34.6211,34.6336,13600.0
2006-06-27 10:20:00,55.15,55.15,55.06,55.1,10000.0,34.6525,34.6525,34.5959,34.6211,10000.0
2006-06-27 10:25:00,55.1,55.15,55.08,55.14,7400.0,34.6211,34.6525,34.6085,34.6462,7400.0
2006-06-27 10:30:00,55.15,55.19,55.15,55.18,8400.0,34.6525,34.6776,34.6525,34.6713,8400.0
2006-06-27 10:35:00,55.15,55.21,55.15,55.2,5700.0,34.6525,34.6902,34.6525,34.6839,5700.0
2006-06-27 10:40:00,55.19,55.22,55.15,55.22,4700.0,34.6776,34.6965,34.6525,34.6965,4700.0
2006-06-27 10:45:00,55.23,55.23,55.2,55.22,9000.0,34.7028,34.7028,34.6839,34.6965,9000.0
2006-06-27 10:50:00,55.24,55.25,55.21,55.23,13500.0,34.709,34.7153,34.6902,34.7028,13500.0
2006-06-27 10:55:00,55.2,55.22,55.2,55.21,9200.0,34.6839,34.6965,34.6839,34.6902,9200.0
2006-06-27 11:00:00,55.21,55.21,55.16,55.17,3700.0,34.6902,34.6902,34.6588,34.6651,3700.0
2006-06-27 11:05:00,55.17,55.17,55.12,55.16,6900.0,34.6651,34.6651,34.6336,34.6588,6900.0
2006-06-27 11:10:00,55.15,55.22,55.15,55.21,26800.0,34.6525,34.6965,34.6525,34.6902,26800.0
2006-06-27 11:15:00,55.2,55.2,55.17,55.18,9900.0,34.6839,34.6839,34.6651,34.6713,9900.0
2006-06-27 11:20:00,55.19,55.23,55.18,55.23,12900.0,34.6776,34.7028,34.6713,34.7028,12900.0
2006-06-27 11:25:00,55.22,55.22,55.18,55.2,7300.0,34.6965,34.6965,34.6713,34.6839,7300.0
2006-06-27 11:30:00,55.18,55.32,55.18,55.32,24500.0,34.6713,34.7593,34.6713,34.7593,24500.0
2006-06-27 11:35:00,55.31,55.42,55.31,55.4,24100.0,34.753,34.8221,34.753,34.8096,24100.0
2006-06-27 11:40:00,55.4,55.44,55.38,55.42,14300.0,34.8096,34.8347,34.797,34.8221,14300.0
2006-06-27 11:45:00,55.43,55.43,55.26,55.29,23200.0,34.8284,34.8284,34.7216,34.7405,23200.0
2006-06-27 11:50:00,55.27,55.31,55.1,55.31,36500.0,34.7279,34.753,34.6211,34.753,36500.0
2006-06-27 11:55:00,55.31,55.34,55.18,55.18,18500.0,34.753,34.7719,34.6713,34.6713,18500.0
2006-06-27 12:00:00,55.17,55.25,55.1,55.2,38300.0,34.6651,34.7153,34.6211,34.6839,38300.0
2006-06-27 12:05:00,55.18,55.23,55.13,55.18,11400.0,34.6713,34.7028,34.6399,34.6713,11400.0
2006-06-27 12:10:00,55.18,55.23,55.17,55.22,8500.0,34.6713,34.7028,34.6651,34.6965,8500.0
2006-06-27 12:15:00,55.23,55.29,55.23,55.29,4700.0,34.7028,34.7405,34.7028,34.7405,4700.0
2006-06-27 12:20:00,55.28,55.31,55.27,55.31,3700.0,34.7342,34.753,34.7279,34.753,3700.0
2006-06-27 12:25:00,55.31,55.32,55.29,55.3,4500.0,34.753,34.7593,34.7405,34.7467,4500.0
2006-06-27 12:30:00,55.26,55.27,55.23,55.26,9000.0,34.7216,34.7279,34.7028,34.7216,9000.0
2006-06-27 12:35:00,55.26,55.29,55.23,55.28,10000.0,34.7216,34.7405,34.7028,34.7342,10000.0
2006-06-27 12:40:00,55.29,55.36,55.28,55.33,8400.0,34.7405,34.7844,34.7342,34.7656,8400.0
2006-06-27 12:45:00,55.35,55.4,55.32,55.4,8800.0,34.7782,34.8096,34.7593,34.8096,8800.0
2006-06-27 12:50:00,55.41,55.41,55.32,55.34,10000.0,34.8159,34.8159,34.7593,34.7719,10000.0
2006-06-27 12:55:00,55.34,55.43,55.33,55.43,8000.0,34.7719,34.8284,34.7656,34.8284,8000.0
2006-06-27 13:00:00,55.46,55.46,55.41,55.43,8600.0,34.8473,34.8473,34.8159,34.8284,8600.0
2006-06-27 13:05:00,55.45,55.5,55.45,55.5,9800.0,34.841,34.8724,34.841,34.8724,9800.0
2006-06-27 13:10:00,55.5,55.51,55.49,55.51,7300.0,34.8724,34.8787,34.8661,34.8787,7300.0
2006-06-27 13:15:00,55.51,55.53,55.48,55.52,13000.0,34.8787,34.8913,34.8598,34.885,13000.0
2006-06-27 13:20:00,55.53,55.54,55.49,55.53,10400.0,34.8913,34.8975,34.8661,34.8913,10400.0
2006-06-27 13:25:00,55.52,55.57,55.52,55.55,9000.0,34.885,34.9164,34.885,34.9038,9000.0
2006-06-27 13:30:00,55.55,55.57,55.54,55.55,10000.0,34.9038,34.9164,34.8975,34.9038,10000.0
2006-06-27 13:35:00,55.54,55.56,55.51,55.54,8600.0,34.8975,34.9101,34.8787,34.8975,8600.0
2006-06-27 13:40:00,55.54,55.55,55.45,55.47,12600.0,34.8975,34.9038,34.841,34.8536,12600.0
2006-06-27 13:45:00,55.46,55.47,55.36,55.36,14000.0,34.8473,34.8536,34.7844,34.7844,14000.0
2006-06-27 13:50:00,55.38,55.39,55.36,55.36,16300.0,34.797,34.8033,34.7844,34.7844,16300.0
2006-06-27 13:55:00,55.38,55.4,55.35,55.39,10000.0,34.797,34.8096,34.7782,34.8033,10000.0
2006-06-27 14:00:00,55.36,55.42,55.34,55.42,16900.0,34.7844,34.8221,34.7719,34.8221,16900.0
2006-06-27 14:05:00,55.42,55.49,55.42,55.45,9700.0,34.8221,34.8661,34.8221,34.841,9700.0
2006-06-27 14:10:00,55.45,55.45,55.39,55.42,9300.0,34.841,34.841,34.8033,34.8221,9300.0
2006-06-27 14:15:00,55.4,55.42,55.37,55.38,10500.0,34.8096,34.8221,34.7907,34.797,10500.0
2006-06-27 14:20:00,55.38,55.38,55.3,55.35,15500.0,34.797,34.797,34.7467,34.7782,15500.0
2006-06-27 14:25:00,55.35,55.35,55.25,55.28,7200.0,34.7782,34.7782,34.7153,34.7342,7200.0
2006-06-27 14:30:00,55.3,55.33,55.28,55.33,13800.0,34.7467,34.7656,34.7342,34.7656,13800.0
2006-06-27 14:35:00,55.33,55.36,55.26,55.27,13700.0,34.7656,34.7844,34.7216,34.7279,13700.0
2006-06-27 14:40:00,55.28,55.3,55.26,55.27,9800.0,34.7342,34.7467,34.7216,34.7279,9800.0
2006-06-27 14:45:00,55.26,55.27,55.17,55.21,10500.0,34.7216,34.7279,34.6651,34.6902,10500.0
2006-06-27 14:50:00,55.2,55.23,55.13,55.19,12300.0,34.6839,34.7028,34.6399,34.6776,12300.0
2006-06-27 14:55:00,55.19,55.26,55.16,55.22,11200.0,34.6776,34.7216,34.6588,34.6965,11200.0
2006-06-27 15:00:00,55.26,55.37,55.25,55.37,10700.0,34.7216,34.7907,34.7153,34.7907,10700.0
2006-06-27 15:05:00,55.37,55.39,55.36,55.37,11800.0,34.7907,34.8033,34.7844,34.7907,11800.0
2006-06-27 15:10:00,55.36,55.38,55.33,55.38,8100.0,34.7844,34.797,34.7656,34.797,8100.0
2006-06-27 15:15:00,55.38,55.45,55.35,55.45,12300.0,34.797,34.841,34.7782,34.841,12300.0
2006-06-27 15:20:00,55.44,55.44,55.37,55.4,7900.0,34.8347,34.8347,34.7907,34.8096,7900.0
2006-06-27 15:25:00,55.41,55.43,55.37,55.39,8700.0,34.8159,34.8284,34.7907,34.8033,8700.0
2006-06-27 15:30:00,55.39,55.41,55.31,55.34,13700.0,34.8033,34.8159,34.753,34.7719,13700.0
2006-06-27 15:35:00,55.34,55.35,55.3,55.33,16400.0,34.7719,34.7782,34.7467,34.7656,16400.0
2006-06-27 15:40:00,55.33,55.33,55.26,55.28,13600.0,34.7656,34.7656,34.7216,34.7342,13600.0
2006-06-27 15:45:00,55.27,55.27,55.22,55.24,10600.0,34.7279,34.7279,34.6965,34.709,10600.0
2006-06-27 15:50:00,55.25,55.29,55.24,55.25,15000.0,34.7153,34.7405,34.709,34.7153,15000.0
2006-06-27 15:55:00,55.26,55.3,55.26,55.29,15100.0,34.7216,34.7467,34.7216,34.7405,15100.0
2006-06-28 09:30:00,55.4,55.55,55.35,55.42,15200.0,34.8096,34.9038,34.7782,34.8221,15200.0
2006-06-28 09:35:00,55.42,55.47,55.38,55.38,3700.0,34.8221,34.8536,34.797,34.797,3700.0
2006-06-28 09:40:00,55.38,55.4,55.3,55.3,10400.0,34.797,34.8096,34.7467,34.7467,10400.0
2006-06-28 09:45:00,55.31,55.5,55.3,55.5,5700.0,34.753,34.8724,34.7467,34.8724,5700.0
2006-06-28 09:50:00,55.51,55.53,55.47,55.47,3800.0,34.8787,34.8913,34.8536,34.8536,3800.0
2006-06-28 09:55:00,55.47,55.48,55.38,55.38,4900.0,34.8536,34.8598,34.797,34.797,4900.0
2006-06-28 10:00:00,55.36,55.45,55.33,55.42,10200.0,34.7844,34.841,34.7656,34.8221,10200.0
2006-06-28 10:05:00,55.45,55.47,55.41,55.47,6600.0,34.841,34.8536,34.8159,34.8536,6600.0
2006-06-28 10:10:00,55.47,55.55,55.44,55.53,6400.0,34.8536,34.9038,34.8347,34.8913,6400.0
2006-06-28 10:15:00,55.54,55.54,55.51,55.52,3300.0,34.8975,34.8975,34.8787,34.885,3300.0
2006-06-28 10:20:00,55.51,55.51,55.41,55.44,7200.0,34.8787,34.8787,34.8159,34.8347,7200.0
2006-06-28 10:25:00,55.44,55.44,55.4,55.4,6900.0,34.8347,34.8347,34.8096,34.8096,6900.0
2006-06-28 10:30:00,55.36,55.36,55.26,55.27,8600.0,34.7844,34.7844,34.7216,34.7279,8600.0
2006-06-28 10:35:00,55.28,55.28,55.19,55.24,5900.0,34.7342,34.7342,34.6776,34.709,5900.0
2006-06-28 10:40:00,55.24,55.28,55.22,55.25,3900.0,34.709,34.7342,34.6965,34.7153,3900.0
2006-06-28 10:45:00,55.22,55.23,55.17,55.2,17300.0,34.6965,34.7028,34.6651,34.6839,17300.0
2006-06-28 10:50:00,55.18,55.25,55.17,55.19,6400.0,34.6713,34.7153,34.6651,34.6776,6400.0
2006-06-28 10:55:00,55.19,55.25,55.19,55.21,6300.0,34.6776,34.7153,34.6776,34.6902,6300.0
2006-06-28 11:00:00,55.22,55.22,55.18,55.18,6200.0,34.6965,34.6965,34.6713,34.6713,6200.0
2006-06-28 11:05:00,55.18,55.29,55.18,55.24,6700.0,34.6713,34.7405,34.6713,34.709,6700.0
2006-06-28 11:10:00,55.22,55.25,55.17,55.17,8200.0,34.6965,34.7153,34.6651,34.6651,8200.0
2006-06-28 11:15:00,55.16,55.16,55.11,55.12,4400.0,34.6588,34.6588,34.6274,34.6336,4400.0
2006-06-28 11:20:00,55.16,55.16,55.06,55.11,6800.0,34.6588,34.6588,34.5959,34.6274,6800.0
2006-06-28 11:25:00,55.12,55.12,55.06,55.08,3400.0,34.6336,34.6336,34.5959,34.6085,3400.0
2006-06-28 11:30:00,55.08,55.09,55.05,55.09,4200.0,34.6085,34.6148,34.5897,34.6148,4200.0
2006-06-28 11:35:00,55.09,55.17,55.09,55.15,9400.0,34.6148,34.6651,34.6148,34.6525,9400.0
2006-06-28 11:40:00,55.15,55.25,55.15,55.25,5800.0,34.6525,34.7153,34.6525,34.7153,5800.0
2006-06-28 11:45:00,55.19,55.22,55.19,55.2,900.0,34.6776,34.6965,34.6776,34.6839,900.0
2006-06-28 11:50:00,55.19,55.25,55.19,55.25,3100.0,34.6776,34.7153,34.6776,34.7153,3100.0
2006-06-28 11:55:00,55.23,55.26,55.22,55.22,2000.0,34.7028,34.7216,34.6965,34.6965,2000.0
2006-06-28 12:00:00,55.24,55.24,55.21,55.21,600.0,34.709,34.709,34.6902,34.6902,600.0
2006-06-28 12:05:00,55.2,55.22,55.2,55.2,1600.0,34.6839,34.6965,34.6839,34.6839,1600.0
2006-06-28 12:10:00,55.2,55.2,55.14,55.17,5200.0,34.6839,34.6839,34.6462,34.6651,5200.0
2006-06-28 12:15:00,55.2,55.27,55.2,55.27,4200.0,34.6839,34.7279,34.6839,34.7279,4200.0
2006-06-28 12:20:00,55.27,55.32,55.27,55.29,1800.0,34.7279,34.7593,34.7279,34.7405,1800.0
2006-06-28 12:25:00,55.27,55.3,55.27,55.3,1500.0,34.7279,34.7467,34.7279,34.7467,1500.0
2006-06-28 12:30:00,55.28,55.29,55.24,55.26,2300.0,34.7342,34.7405,34.709,34.7216,2300.0
2006-06-28 12:35:00,55.26,55.27,55.23,55.25,3300.0,34.7216,34.7279,34.7028,34.7153,3300.0
2006-06-28 12:40:00,55.25,55.25,55.2,55.2,4600.0,34.7153,34.7153,34.6839,34.6839,4600.0
2006-06-28 12:45:00,55.21,55.21,55.2,55.2,1300.0,34.6902,34.6902,34.6839,34.6839,1300.0
2006-06-28 12:50:00,55.2,55.22,55.17,55.21,2800.0,34.6839,34.6965,34.6651,34.6902,2800.0
2006-06-28 12:55:00,55.19,55.23,55.18,55.21,2600.0,34.6776,34.7028,34.6713,34.6902,2600.0
2006-06-28 13:00:00,55.21,55.23,55.21,55.22,1400.0,34.6902,34.7028,34.6902,34.6965,1400.0
2006-06-28 13:05:00,55.21,55.22,55.21,55.21,3300.0,34.6902,34.6965,34.6902,34.6902,3300.0
2006-06-28 13:10:00,55.22,55.23,55.2,55.2,2900.0,34.6965,34.7028,34.6839,34.6839,2900.0
2006-06-28 13:15:00,55.21,55.29,55.2,55.29,5000.0,34.6902,34.7405,34.6839,34.7405,5000.0
2006-06-28 13:20:00,55.24,55.28,55.24,55.24,2200.0,34.709,34.7342,34.709,34.709,2200.0
2006-06-28 13:25:00,55.24,55.25,55.22,55.22,1900.0,34.709,34.7153,34.6965,34.6965,1900.0
2006-06-28 13:30:00,55.22,55.24,55.19,55.21,4200.0,34.6965,34.709,34.6776,34.6902,4200.0
2006-06-28 13:35:00,55.21,55.21,55.16,55.19,4200.0,34.6902,34.6902,34.6588,34.6776,4200.0
2006-06-28 13:40:00,55.17,55.17,55.09,55.11,21200.0,34.6651,34.6651,34.6148,34.6274,21200.0
2006-06-28 13:45:00,55.13,55.13,55.11,55.13,7200.0,34.6399,34.6399,34.6274,34.6399,7200.0
2006-06-28 13:50:00,55.12,55.2,55.11,55.2,7600.0,34.6336,34.6839,34.6274,34.6839,7600.0
2006-06-28 13:55:00,55.2,55.25,55.18,55.25,3000.0,34.6839,34.7153,34.6713,34.7153,3000.0
2006-06-28 14:00:00,55.27,55.27,55.25,55.26,1800.0,34.7279,34.7279,34.7153,34.7216,1800.0
2006-06-28 14:05:00,55.28,55.28,55.25,55.25,3200.0,34.7342,34.7342,34.7153,34.7153,3200.0
2006-06-28 14:10:00,55.26,55.29,55.25,55.29,2300.0,34.7216,34.7405,34.7153,34.7405,2300.0
2006-06-28 14:15:00,55.3,55.41,55.3,55.41,4800.0,34.7467,34.8159,34.7467,34.8159,4800.0
2006-06-28 14:20:00,55.41,55.41,55.38,55.4,3100.0,34.8159,34.8159,34.797,34.8096,3100.0
2006-06-28 14:25:00,55.4,55.4,55.37,55.38,2000.0,34.8096,34.8096,34.7907,34.797,2000.0
2006-06-28 14:30:00,55.39,55.42,55.39,55.42,3000.0,34.8033,34.8221,34.8033,34.8221,3000.0
2006-06-28 14:35:00,55.45,55.46,55.4,55.4,5900.0,34.841,34.8473,34.8096,34.8096,5900.0
2006-06-28 14:40:00,55.39,55.42,55.38,55.4,8100.0,34.8033,34.8221,34.797,34.8096,8100.0
2006-06-28 14:45:00,55.43,55.48,55.43,55.48,5400.0,34.8284,34.8598,34.8284,34.8598,5400.0
2006-06-28 14:50:00,55.47,55.48,55.46,55.46,3700.0,34.8536,34.8598,34.8473,34.8473,3700.0
2006-06-28 14:55:00,55.43,55.46,55.42,55.42,1900.0,34.8284,34.8473,34.8221,34.8221,1900.0
2006-06-28 15:00:00,55.43,55.43,55.38,55.41,2500.0,34.8284,34.8284,34.797,34.8159,2500.0
2006-06-28 15:05:00,55.39,55.39,55.33,55.33,3800.0,34.8033,34.8033,34.7656,34.7656,3800.0
2006-06-28 15:10:00,55.32,55.34,55.31,55.32,3200.0,34.7593,34.7719,34.753,34.7593,3200.0
2006-06-28 15:15:00,55.34,55.34,55.28,55.29,6000.0,34.7719,34.7719,34.7342,34.7405,6000.0
2006-06-28 15:20:00,55.28,55.29,55.26,55.28,4800.0,34.7342,34.7405,34.7216,34.7342,4800.0
2006-06-28 15:25:00,55.27,55.3,55.24,55.27,9800.0,34.7279,34.7467,34.709,34.7279,9800.0
2006-06-28 15:30:00,55.25,55.33,55.25,55.31,5300.0,34.7153,34.7656,34.7153,34.753,5300.0
2006-06-28 15:35:00,55.31,55.35,55.3,55.35,6200.0,34.753,34.7782,34.7467,34.7782,6200.0
2006-06-28 15:40:00,55.35,55.37,55.34,55.37,6400.0,34.7782,34.7907,34.7719,34.7907,6400.0
2006-06-28 15:45:00,55.35,55.37,55.3,55.37,8400.0,34.7782,34.7907,34.7467,34.7907,8400.0
2006-06-28 15:50:00,55.35,55.43,55.3,55.41,22700.0,34.7782,34.8284,34.7467,34.8159,22700.0
2006-06-28 15:55:00,55.41,55.45,55.38,55.41,14700.0,34.8159,34.841,34.797,34.8159,14700.0
2006-06-29 09:30:00,55.49,55.51,55.42,55.42,10300.0,34.8661,34.8787,34.8221,34.8221,10300.0
2006-06-29 09:35:00,55.42,55.42,55.39,55.4,3800.0,34.8221,34.8221,34.8033,34.8096,3800.0
2006-06-29 09:40:00,55.4,55.4,55.3,55.31,4500.0,34.8096,34.8096,34.7467,34.753,4500.0
2006-06-29 09:45:00,55.31,55.38,55.31,55.34,8200.0,34.753,34.797,34.753,34.7719,8200.0
2006-06-29 09:50:00,55.34,55.36,55.28,55.36,5900.0,34.7719,34.7844,34.7342,34.7844,5900.0
2006-06-29 09:55:00,55.36,55.43,55.36,55.39,12300.0,34.7844,34.8284,34.7844,34.8033,12300.0
2006-06-29 10:00:00,55.39,55.39,55.35,55.38,26400.0,34.8033,34.8033,34.7782,34.797,26400.0
2006-06-29 10:05:00,55.39,55.41,55.36,55.36,11500.0,34.8033,34.8159,34.7844,34.7844,11500.0
2006-06-29 10:10:00,55.37,55.42,55.36,55.4,23600.0,34.7907,34.8221,34.7844,34.8096,23600.0
2006-06-29 10:15:00,55.39,55.41,55.39,55.41,13700.0,34.8033,34.8159,34.8033,34.8159,13700.0
2006-06-29 10:20:00,55.41,55.52,55.41,55.5,13700.0,34.8159,34.885,34.8159,34.8724,13700.0
2006-06-29 10:25:00,55.52,55.53,55.4,55.49,15200.0,34.885,34.8913,34.8096,34.8661,15200.0
2006-06-29 10:30:00,55.47,55.53,55.47,55.49,2600.0,34.8536,34.8913,34.8536,34.8661,2600.0
2006-06-29 10:35:00,55.47,55.49,55.46,55.49,4100.0,34.8536,34.8661,34.8473,34.8661,4100.0
2006-06-29 10:40:00,55.46,55.52,55.45,55.5,3800.0,34.8473,34.885,34.841,34.8724,3800.0
2006-06-29 10:45:00,55.5,55.53,55.5,55.53,6200.0,34.8724,34.8913,34.8724,34.8913,6200.0
2006-06-29 10:50:00,55.53,55.53,55.51,55.52,2800.0,34.8913,34.8913,34.8787,34.885,2800.0
2006-06-29 10:55:00,55.51,55.52,55.5,55.52,2800.0,34.8787,34.885,34.8724,34.885,2800.0
2006-06-29 11:00:00,55.51,55.54,55.51,55.51,4200.0,34.8787,34.8975,34.8787,34.8787,4200.0
2006-06-29 11:05:00,55.51,55.54,55.51,55.53,3100.0,34.8787,34.8975,34.8787,34.8913,3100.0
2006-06-29 11:10:00,55.53,55.58,55.52,55.58,11100.0,34.8913,34.9227,34.885,34.9227,11100.0
2006-06-29 11:15:00,55.57,55.6,55.56,55.6,4300.0,34.9164,34.9352,34.9101,34.9352,4300.0
2006-06-29 11:20:00,55.59,55.59,55.55,55.55,2100.0,34.929,34.929,34.9038,34.9038,2100.0
2006-06-29 11:25:00,55.55,55.6,55.53,55.56,6700.0,34.9038,34.9352,34.8913,34.9101,6700.0
2006-06-29 11:30:00,55.58,55.59,55.57,55.59,4400.0,34.9227,34.929,34.9164,34.929,4400.0
2006-06-29 11:35:00,55.59,55.59,55.51,55.51,6700.0,34.929,34.929,34.8787,34.8787,6700.0
2006-06-29 11:40:00,55.51,55.51,55.41,55.43,9900.0,34.8787,34.8787,34.8159,34.8284,9900.0
2006-06-29 11:45:00,55.41,55.42,55.38,55.38,4700.0,34.8159,34.8221,34.797,34.797,4700.0
2006-06-29 11:50:00,55.38,55.4,55.35,55.37,6400.0,34.797,34.8096,34.7782,34.7907,6400.0
2006-06-29 11:55:00,55.35,55.39,55.33,55.37,6700.0,34.7782,34.8033,34.7656,34.7907,6700.0
2006-06-29 12:00:00,55.34,55.34,55.27,55.27,4500.0,34.7719,34.7719,34.7279,34.7279,4500.0
2006-06-29 12:05:00,55.27,55.29,55.25,55.25,900.0,34.7279,34.7405,34.7153,34.7153,900.0
2006-06-29 12:10:00,55.25,55.28,55.25,55.27,1800.0,34.7153,34.7342,34.7153,34.7279,1800.0
2006-06-29 12:15:00,55.26,55.31,55.25,55.31,3600.0,34.7216,34.753,34.7153,34.753,3600.0
2006-06-29 12:20:00,55.31,55.36,55.29,55.35,2400.0,34.753,34.7844,34.7405,34.7782,2400.0
2006-06-29 12:25:00,55.35,55.35,55.32,55.34,1900.0,34.7782,34.7782,34.7593,34.7719,1900.0
2006-06-29 12:30:00,55.32,55.32,55.3,55.3,1400.0,34.7593,34.7593,34.7467,34.7467,1400.0
2006-06-29 12:35:00,55.3,55.3,55.25,55.25,3000.0,34.7467,34.7467,34.7153,34.7153,3000.0
2006-06-29 12:40:00,55.25,55.27,55.23,55.24,1400.0,34.7153,34.7279,34.7028,34.709,1400.0
2006-06-29 12:45:00,55.24,55.24,55.22,55.22,1800.0,34.709,34.709,34.6965,34.6965,1800.0
2006-06-29 12:50:00,55.21,55.23,55.15,55.15,2000.0,34.6902,34.7028,34.6525,34.6525,2000.0
2006-06-29 12:55:00,55.15,55.2,55.14,55.16,3300.0,34.6525,34.6839,34.6462,34.6588,3300.0
2006-06-29 13:00:00,55.14,55.17,55.12,55.17,5800.0,34.6462,34.6651,34.6336,34.6651,5800.0
2006-06-29 13:05:00,55.19,55.19,55.14,55.15,6500.0,34.6776,34.6776,34.6462,34.6525,6500.0
2006-06-29 13:10:00,55.15,55.23,55.15,55.23,5700.0,34.6525,34.7028,34.6525,34.7028,5700.0
2006-06-29 13:15:00,55.23,55.23,55.19,55.19,2600.0,34.7028,34.7028,34.6776,34.6776,2600.0
2006-06-29 13:20:00,55.16,55.18,55.16,55.17,2200.0,34.6588,34.6713,34.6588,34.6651,2200.0
2006-06-29 13:25:00,55.17,55.2,55.16,55.2,2200.0,34.6651,34.6839,34.6588,34.6839,2200.0
2006-06-29 13:30:00,55.18,55.21,55.17,55.17,6400.0,34.6713,34.6902,34.6651,34.6651,6400.0
2006-06-29 13:35:00,55.17,55.18,55.16,55.18,1500.0,34.6651,34.6713,34.6588,34.6713,1500.0
2006-06-29 13:40:00,55.19,55.22,55.17,55.18,4000.0,34.6776,34.6965,34.6651,34.6713,4000.0
2006-06-29 13:45:00,55.19,55.19,55.14,55.14,3000.0,34.6776,34.6776,34.6462,34.6462,3000.0
2006-06-29 13:50:00,55.14,55.17,55.13,55.16,5200.0,34.6462,34.6651,34.6399,34.6588,5200.0
2006-06-29 13:55:00,55.14,55.15,55.13,55.15,2200.0,34.6462,34.6525,34.6399,34.6525,2200.0
2006-06-29 14:00:00,55.15,55.27,55.15,55.24,6100.0,34.6525,34.7279,34.6525,34.709,6100.0
2006-06-29 14:05:00,55.26,55.3,55.24,55.25,4600.0,34.7216,34.7467,34.709,34.7153,4600.0
2006-06-29 14:10:00,55.27,55.29,55.25,55.28,2500.0,34.7279,34.7405,34.7153,34.7342,2500.0
2006-06-29 14:15:00,55.24,55.4,55.22,55.4,12600.0,34.709,34.8096,34.6965,34.8096,12600.0
2006-06-29 14:20:00,55.42,55.69,55.42,55.56,17300.0,34.8221,34.9918,34.8221,34.9101,17300.0
2006-06-29 14:25:00,55.55,55.55,55.35,55.38,9500.0,34.9038,34.9038,34.7782,34.797,9500.0
2006-06-29 14:30:00,55.37,55.47,55.33,55.36,8500.0,34.7907,34.8536,34.7656,34.7844,8500.0
2006-06-29 14:35:00,55.36,55.55,55.34,55.53,4900.0,34.7844,34.9038,34.7719,34.8913,4900.0
2006-06-29 14:40:00,55.54,55.57,55.47,55.55,6900.0,34.8975,34.9164,34.8536,34.9038,6900.0
2006-06-29 14:45:00,55.59,55.66,55.55,55.63,12900.0,34.929,34.9729,34.9038,34.9541,12900.0
2006-06-29 14:50:00,55.64,55.78,55.62,55.77,11800.0,34.9604,35.0483,34.9478,35.0421,11800.0
2006-06-29 14:55:00,55.75,55.75,55.61,55.65,13300.0,35.0295,35.0295,34.9415,34.9667,13300.0
2006-06-29 15:00:00,55.64,55.68,55.63,55.67,3600.0,34.9604,34.9855,34.9541,34.9792,3600.0
2006-06-29 15:05:00,55.69,55.73,55.69,55.69,4500.0,34.9918,35.0169,34.9918,34.9918,4500.0
2006-06-29 15:10:00,55.71,55.71,55.62,55.62,8900.0,35.0044,35.0044,34.9478,34.9478,8900.0
2006-06-29 15:15:00,55.62,55.66,55.62,55.64,5000.0,34.9478,34.9729,34.9478,34.9604,5000.0
2006-06-29 15:20:00,55.65,55.7,55.63,55.68,7700.0,34.9667,34.9981,34.9541,34.9855,7700.0
2006-06-29 15:25:00,55.68,55.76,55.66,55.75,11500.0,34.9855,35.0358,34.9729,35.0295,11500.0
2006-06-29 15:30:00,55.75,55.75,55.69,55.71,10700.0,35.0295,35.0295,34.9918,35.0044,10700.0
2006-06-29 15:35:00,55.7,55.74,55.69,55.72,6800.0,34.9981,35.0232,34.9918,35.0106,6800.0
2006-06-29 15:40:00,55.7,55.73,55.7,55.71,8100.0,34.9981,35.0169,34.9981,35.0044,8100.0
2006-06-29 15:45:00,55.72,55.78,55.69,55.78,15200.0,35.0106,35.0483,34.9918,35.0483,15200.0
2006-06-29 15:50:00,55.77,55.83,55.77,55.83,26800.0,35.0421,35.0798,35.0421,35.0798,26800.0
2006-06-29 15:55:00,55.84,55.87,55.82,55.87,17500.0,35.086,35.1049,35.0735,35.1049,17500.0
2006-06-30 09:30:00,55.78,55.8,55.65,55.8,15300.0,35.0483,35.0609,34.9667,35.0609,15300.0
2006-06-30 09:35:00,55.81,55.82,55.74,55.82,7100.0,35.0672,35.0735,35.0232,35.0735,7100.0
2006-06-30 09:40:00,55.82,55.89,55.82,55.89,7300.0,35.0735,35.1175,35.0735,35.1175,7300.0
2006-06-30 09:45:00,55.9,55.92,55.8,55.8,12800.0,35.1237,35.1363,35.0609,35.0609,12800.0
2006-06-30 09:50:00,55.8,55.85,55.73,55.78,10800.0,35.0609,35.0923,35.0169,35.0483,10800.0
2006-06-30 09:55:00,55.78,55.79,55.66,55.79,11200.0,35.0483,35.0546,34.9729,35.0546,11200.0
2006-06-30 10:00:00,55.79,55.79,55.6,55.65,21700.0,35.0546,35.0546,34.9352,34.9667,21700.0
2006-06-30 10:05:00,55.65,55.8,55.65,55.79,16200.0,34.9667,35.0609,34.9667,35.0546,16200.0
2006-06-30 10:10:00,55.79,55.79,55.65,55.7,50700.0,35.0546,35.0546,34.9667,34.9981,50700.0
2006-06-30 10:15:00,55.7,55.75,55.63,55.63,6500.0,34.9981,35.0295,34.9541,34.9541,6500.0
2006-06-30 10:20:00,55.65,55.68,55.64,55.65,5600.0,34.9667,34.9855,34.9604,34.9667,5600.0
2006-06-30 10:25:00,55.65,55.71,55.63,55.69,5800.0,34.9667,35.0044,34.9541,34.9918,5800.0
2006-06-30 10:30:00,55.67,55.68,55.58,55.6,6300.0,34.9792,34.9855,34.9227,34.9352,6300.0
2006-06-30 10:35:00,55.61,55.65,55.59,55.65,4600.0,34.9415,34.9667,34.929,34.9667,4600.0
2006-06-30 10:40:00,55.63,55.65,55.59,55.6,4300.0,34.9541,34.9667,34.929,34.9352,4300.0
2006-06-30 10:45:00,55.61,55.62,55.56,55.62,6300.0,34.9415,34.9478,34.9101,34.9478,6300.0
2006-06-30 10:50:00,55.62,55.68,55.61,55.65,3800.0,34.9478,34.9855,34.9415,34.9667,3800.0
2006-06-30 10:55:00,55.66,55.74,55.66,55.74,4600.0,34.9729,35.0232,34.9729,35.0232,4600.0
2006-06-30 11:00:00,55.74,55.75,55.69,55.7,8400.0,35.0232,35.0295,34.9918,34.9981,8400.0
2006-06-30 11:05:00,55.71,55.71,55.6,55.6,9300.0,35.0044,35.0044,34.9352,34.9352,9300.0
2006-06-30 11:10:00,55.6,55.62,55.57,55.6,5100.0,34.9352,34.9478,34.9164,34.9352,5100.0
2006-06-30 11:15:00,55.61,55.62,55.56,55.59,5400.0,34.9415,34.9478,34.9101,34.929,5400.0
2006-06-30 11:20:00,55.58,55.61,55.57,55.61,7400.0,34.9227,34.9415,34.9164,34.9415,7400.0
2006-06-30 11:25:00,55.6,55.61,55.54,55.54,4100.0,34.9352,34.9415,34.8975,34.8975,4100.0
2006-06-30 11:30:00,55.53,55.53,55.48,55.52,5200.0,34.8913,34.8913,34.8598,34.885,5200.0
2006-06-30 11:35:00,55.52,55.52,55.47,55.47,9400.0,34.885,34.885,34.8536,34.8536,9400.0
2006-06-30 11:40:00,55.48,55.53,55.48,55.53,5500.0,34.8598,34.8913,34.8598,34.8913,5500.0
2006-06-30 11:45:00,55.56,55.56,55.5,55.5,4500.0,34.9101,34.9101,34.8724,34.8724,4500.0
2006-06-30 11:50:00,55.51,55.51,55.43,55.47,6600.0,34.8787,34.8787,34.8284,34.8536,6600.0
2006-06-30 11:55:00,55.44,55.47,55.44,55.47,5000.0,34.8347,34.8536,34.8347,34.8536,5000.0
2006-06-30 12:00:00,55.47,55.48,55.47,55.47,4300.0,34.8536,34.8598,34.8536,34.8536,4300.0
2006-06-30 12:05:00,55.47,55.47,55.37,55.4,11700.0,34.8536,34.8536,34.7907,34.8096,11700.0
2006-06-30 12:10:00,55.4,55.42,55.4,55.42,4400.0,34.8096,34.8221,34.8096,34.8221,4400.0
2006-06-30 12:15:00,55.42,55.42,55.35,55.39,14200.0,34.8221,34.8221,34.7782,34.8033,14200.0
2006-06-30 12:20:00,55.4,55.44,55.4,55.41,5800.0,34.8096,34.8347,34.8096,34.8159,5800.0
2006-06-30 12:25:00,55.41,55.44,55.41,55.41,3700.0,34.8159,34.8347,34.8159,34.8159,3700.0
2006-06-30 12:30:00,55.41,55.41,55.38,55.38,5500.0,34.8159,34.8159,34.797,34.797,5500.0
2006-06-30 12:35:00,55.38,55.39,55.34,55.36,4700.0,34.797,34.8033,34.7719,34.7844,4700.0
2006-06-30 12:40:00,55.38,55.4,55.37,55.39,3700.0,34.797,34.8096,34.7907,34.8033,3700.0
2006-06-30 12:45:00,55.39,55.39,55.35,55.35,4700.0,34.8033,34.8033,34.7782,34.7782,4700.0
2006-06-30 12:50:00,55.33,55.35,55.31,55.31,7300.0,34.7656,34.7782,34.753,34.753,7300.0
2006-06-30 12:55:00,55.3,55.32,55.29,55.29,6200.0,34.7467,34.7593,34.7405,34.7405,6200.0
2006-06-30 13:00:00,55.3,55.3,55.29,55.3,6700.0,34.7467,34.7467,34.7405,34.7467,6700.0
2006-06-30 13:05:00,55.3,55.3,55.25,55.29,8100.0,34.7467,34.7467,34.7153,34.7405,8100.0
2006-06-30 13:10:00,55.29,55.29,55.17,55.22,11900.0,34.7405,34.7405,34.6651,34.6965,11900.0
2006-06-30 13:15:00,55.21,55.29,55.2,55.29,13900.0,34.6902,34.7405,34.6839,34.7405,13900.0
2006-06-30 13:20:00,55.29,55.33,55.28,55.31,7900.0,34.7405,34.7656,34.7342,34.753,7900.0
2006-06-30 13:25:00,55.3,55.33,55.29,55.29,6800.0,34.7467,34.7656,34.7405,34.7405,6800.0
2006-06-30 13:30:00,55.28,55.28,55.23,55.28,9500.0,34.7342,34.7342,34.7028,34.7342,9500.0
2006-06-30 13:35:00,55.29,55.29,55.26,55.27,3700.0,34.7405,34.7405,34.7216,34.7279,3700.0
2006-06-30 13:40:00,55.27,55.27,55.24,55.27,5000.0,34.7279,34.7279,34.709,34.7279,5000.0
2006-06-30 13:45:00,55.27,55.31,55.26,55.29,7100.0,34.7279,34.753,34.7216,34.7405,7100.0
2006-06-30 13:50:00,55.31,55.31,55.25,55.26,9200.0,34.753,34.753,34.7153,34.7216,9200.0
2006-06-30 13:55:00,55.26,55.3,55.24,55.3,9800.0,34.7216,34.7467,34.709,34.7467,9800.0
2006-06-30 14:00:00,55.31,55.31,55.28,55.28,5500.0,34.753,34.753,34.7342,34.7342,5500.0
2006-06-30 14:05:00,55.28,55.3,55.27,55.3,8500.0,34.7342,34.7467,34.7279,34.7467,8500.0
2006-06-30 14:10:00,55.29,55.3,55.27,55.28,14200.0,34.7405,34.7467,34.7279,34.7342,14200.0
2006-06-30 14:15:00,55.27,55.28,55.23,55.25,8400.0,34.7279,34.7342,34.7028,34.7153,8400.0
2006-06-30 14:20:00,55.25,55.25,55.21,55.21,6200.0,34.7153,34.7153,34.6902,34.6902,6200.0
2006-06-30 14:25:00,55.22,55.24,55.18,55.21,9000.0,34.6965,34.709,34.6713,34.6902,9000.0
2006-06-30 14:30:00,55.21,55.25,55.15,55.15,9600.0,34.6902,34.7153,34.6525,34.6525,9600.0
2006-06-30 14:35:00,55.15,55.24,55.15,55.22,12100.0,34.6525,34.709,34.6525,34.6965,12100.0
2006-06-30 14:40:00,55.25,55.26,55.23,55.26,7500.0,34.7153,34.7216,34.7028,34.7216,7500.0
2006-06-30 14:45:00,55.28,55.29,55.25,55.28,5200.0,34.7342,34.7405,34.7153,34.7342,5200.0
2006-06-30 14:50:00,55.28,55.3,55.26,55.27,8500.0,34.7342,34.7467,34.7216,34.7279,8500.0
2006-06-30 14:55:00,55.28,55.28,55.25,55.27,8300.0,34.7342,34.7342,34.7153,34.7279,8300.0
2006-06-30 15:00:00,55.27,55.3,55.25,55.29,15600.0,34.7279,34.7467,34.7153,34.7405,15600.0
2006-06-30 15:05:00,55.28,55.29,55.23,55.24,16000.0,34.7342,34.7405,34.7028,34.709,16000.0
2006-06-30 15:10:00,55.24,55.24,55.2,55.22,17800.0,34.709,34.709,34.6839,34.6965,17800.0
2006-06-30 15:15:00,55.21,55.22,55.18,55.21,15700.0,34.6902,34.6965,34.6713,34.6902,15700.0
2006-06-30 15:20:00,55.23,55.23,55.18,55.19,11900.0,34.7028,34.7028,34.6713,34.6776,11900.0
2006-06-30 15:25:00,55.18,55.19,55.14,55.14,12100.0,34.6713,34.6776,34.6462,34.6462,12100.0
2006-06-30 15:30:00,55.14,55.14,55.06,55.1,14600.0,34.6462,34.6462,34.5959,34.6211,14600.0
2006-06-30 15:35:00,55.09,55.13,55.06,55.12,16000.0,34.6148,34.6399,34.5959,34.6336,16000.0
2006-06-30 15:40:00,55.11,55.13,55.06,55.11,24300.0,34.6274,34.6399,34.5959,34.6274,24300.0
2006-06-30 15:45:00,55.11,55.17,55.11,55.17,25300.0,34.6274,34.6651,34.6274,34.6651,25300.0
2006-06-30 15:50:00,55.16,55.16,55.11,55.15,32500.0,34.6588,34.6588,34.6274,34.6525,32500.0
2006-06-30 15:55:00,55.15,55.15,55.08,55.08,23800.0,34.6525,34.6525,34.6085,34.6085,23800.0
2006-07-03 09:30:00,55.11,55.21,55.11,55.12,14500.0,34.6274,34.6902,34.6274,34.6336,14500.0
2006-07-03 09:35:00,55.12,55.19,55.11,55.11,9800.0,34.6336,34.6776,34.6274,34.6274,9800.0
2006-07-03 09:40:00,55.12,55.22,55.11,55.19,14800.0,34.6336,34.6965,34.6274,34.6776,14800.0
2006-07-03 09:45:00,55.19,55.2,55.13,55.16,7100.0,34.6776,34.6839,34.6399,34.6588,7100.0
2006-07-03 09:50:00,55.15,55.16,55.12,55.13,10300.0,34.6525,34.6588,34.6336,34.6399,10300.0
2006-07-03 09:55:00,55.13,55.14,54.96,55.0,17700.0,34.6399,34.6462,34.5331,34.5582,17700.0
2006-07-03 10:00:00,54.96,54.97,54.88,54.9,22100.0,34.5331,34.5394,34.4828,34.4954,22100.0
2006-07-03 10:05:00,54.92,55.03,54.92,55.01,9000.0,34.508,34.5771,34.508,34.5645,9000.0
2006-07-03 10:10:00,55.0,55.01,54.93,55.0,9700.0,34.5582,34.5645,34.5143,34.5582,9700.0
2006-07-03 10:15:00,55.0,55.08,55.0,55.06,10900.0,34.5582,34.6085,34.5582,34.5959,10900.0
2006-07-03 10:20:00,55.07,55.11,55.06,55.1,6800.0,34.6022,34.6274,34.5959,34.6211,6800.0
2006-07-03 10:25:00,55.11,55.13,55.1,55.11,9000.0,34.6274,34.6399,34.6211,34.6274,9000.0
2006-07-03 10:30:00,55.11,55.14,55.11,55.14,6300.0,34.6274,34.6462,34.6274,34.6462,6300.0
2006-07-03 10:35:00,55.14,55.17,55.13,55.16,8300.0,34.6462,34.6651,34.6399,34.6588,8300.0
2006-07-03 10:40:00,55.16,55.18,55.14,55.14,8200.0,34.6588,34.6713,34.6462,34.6462,8200.0
2006-07-03 10:45:00,55.14,55.15,55.07,55.09,13000.0,34.6462,34.6525,34.6022,34.6148,13000.0
2006-07-03 10:50:00,55.08,55.12,55.08,55.11,9000.0,34.6085,34.6336,34.6085,34.6274,9000.0
2006-07-03 10:55:00,55.11,55.15,55.11,55.15,11800.0,34.6274,34.6525,34.6274,34.6525,11800.0
2006-07-03 11:00:00,55.14,55.19,55.14,55.17,5900.0,34.6462,34.6776,34.6462,34.6651,5900.0
2006-07-03 11:05:00,55.16,55.2,55.16,55.2,12800.0,34.6588,34.6839,34.6588,34.6839,12800.0
2006-07-03 11:10:00,55.19,55.2,55.18,55.2,6600.0,34.6776,34.6839,34.6713,34.6839,6600.0
2006-07-03 11:15:00,55.21,55.26,55.18,55.26,4000.0,34.6902,34.7216,34.6713,34.7216,4000.0
2006-07-03 11:20:00,55.26,55.29,55.25,55.27,5200.0,34.7216,34.7405,34.7153,34.7279,5200.0
2006-07-03 11:25:00,55.26,55.27,55.22,55.23,4500.0,34.7216,34.7279,34.6965,34.7028,4500.0
2006-07-03 11:30:00,55.23,55.26,55.23,55.25,3400.0,34.7028,34.7216,34.7028,34.7153,3400.0
2006-07-03 11:35:00,55.24,55.26,55.22,55.26,9200.0,34.709,34.7216,34.6965,34.7216,9200.0
2006-07-03 11:40:00,55.25,55.25,55.24,55.24,7200.0,34.7153,34.7153,34.709,34.709,7200.0
2006-07-03 11:45:00,55.25,55.26,55.23,55.23,6200.0,34.7153,34.7216,34.7028,34.7028,6200.0
2006-07-03 11:50:00,55.24,55.27,55.23,55.26,5000.0,34.709,34.7279,34.7028,34.7216,5000.0
2006-07-03 11:55:00,55.27,55.28,55.25,55.27,6100.0,34.7279,34.7342,34.7153,34.7279,6100.0
2006-07-03 12:00:00,55.27,55.3,55.27,55.3,5200.0,34.7279,34.7467,34.7279,34.7467,5200.0
2006-07-03 12:05:00,55.3,55.3,55.24,55.25,6300.0,34.7467,34.7467,34.709,34.7153,6300.0
2006-07-03 12:10:00,55.25,55.25,55.23,55.25,6300.0,34.7153,34.7153,34.7028,34.7153,6300.0
2006-07-03 12:15:00,55.25,55.25,55.22,55.23,8300.0,34.7153,34.7153,34.6965,34.7028,8300.0
2006-07-03 12:20:00,55.22,55.23,55.21,55.21,7100.0,34.6965,34.7028,34.6902,34.6902,7100.0
2006-07-03 12:25:00,55.22,55.24,55.2,55.24,7200.0,34.6965,34.709,34.6839,34.709,7200.0
2006-07-03 12:30:00,55.22,55.24,55.21,55.21,11800.0,34.6965,34.709,34.6902,34.6902,11800.0
2006-07-03 12:35:00,55.22,55.25,55.22,55.23,6700.0,34.6965,34.7153,34.6965,34.7028,6700.0
2006-07-03 12:40:00,55.23,55.27,55.22,55.27,7100.0,34.7028,34.7279,34.6965,34.7279,7100.0
2006-07-03 12:45:00,55.27,55.29,55.27,55.28,7100.0,34.7279,34.7405,34.7279,34.7342,7100.0
2006-07-03 12:50:00,55.28,55.32,55.28,55.32,4200.0,34.7342,34.7593,34.7342,34.7593,4200.0
2006-07-03 12:55:00,55.31,55.31,55.25,55.26,8600.0,34.753,34.753,34.7153,34.7216,8600.0
2006-07-03 13:00:00,55.23,55.23,55.23,55.23,4900.0,34.7028,34.7028,34.7028,34.7028,4900.0
2006-07-03 13:05:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 13:10:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 13:15:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 13:20:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 13:25:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 13:30:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 13:35:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 13:40:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 13:45:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 13:50:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 13:55:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 14:00:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 14:05:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 14:10:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 14:15:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 14:20:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 14:25:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 14:30:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 14:35:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 14:40:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 14:45:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 14:50:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 14:55:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 15:00:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 15:05:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 15:10:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 15:15:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 15:20:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 15:25:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 15:30:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 15:35:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 15:40:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 15:45:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 15:50:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 15:55:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-05 09:30:00,54.85,54.98,54.85,54.98,20200.0,34.464,34.5457,34.464,34.5457,20200.0
2006-07-05 09:35:00,54.93,55.13,54.91,55.13,13400.0,34.5143,34.6399,34.5017,34.6399,13400.0
2006-07-05 09:40:00,55.13,55.2,55.13,55.17,8200.0,34.6399,34.6839,34.6399,34.6651,8200.0
2006-07-05 09:45:00,55.19,55.2,55.15,55.15,17600.0,34.6776,34.6839,34.6525,34.6525,17600.0
2006-07-05 09:50:00,55.15,55.15,55.0,55.02,6700.0,34.6525,34.6525,34.5582,34.5708,6700.0
2006-07-05 09:55:00,55.02,55.02,54.91,55.0,7900.0,34.5708,34.5708,34.5017,34.5582,7900.0
2006-07-05 10:00:00,55.0,55.03,54.94,55.03,8100.0,34.5582,34.5771,34.5205,34.5771,8100.0
2006-07-05 10:05:00,55.03,55.07,55.01,55.07,7100.0,34.5771,34.6022,34.5645,34.6022,7100.0
2006-07-05 10:10:00,55.07,55.13,55.06,55.13,5300.0,34.6022,34.6399,34.5959,34.6399,5300.0
2006-07-05 10:15:00,55.14,55.2,55.13,55.2,7900.0,34.6462,34.6839,34.6399,34.6839,7900.0
2006-07-05 10:20:00,55.19,55.2,55.17,55.17,6100.0,34.6776,34.6839,34.6651,34.6651,6100.0
2006-07-05 10:25:00,55.17,55.21,55.15,55.15,11600.0,34.6651,34.6902,34.6525,34.6525,11600.0
2006-07-05 10:30:00,55.15,55.16,55.11,55.12,6900.0,34.6525,34.6588,34.6274,34.6336,6900.0
2006-07-05 10:35:00,55.11,55.11,55.02,55.05,14000.0,34.6274,34.6274,34.5708,34.5897,14000.0
2006-07-05 10:40:00,55.02,55.1,55.02,55.1,11900.0,34.5708,34.6211,34.5708,34.6211,11900.0
2006-07-05 10:45:00,55.08,55.09,55.03,55.03,12000.0,34.6085,34.6148,34.5771,34.5771,12000.0
2006-07-05 10:50:00,55.03,55.06,55.0,55.03,6800.0,34.5771,34.5959,34.5582,34.5771,6800.0
2006-07-05 10:55:00,55.05,55.05,55.0,55.04,2700.0,34.5897,34.5897,34.5582,34.5834,2700.0
2006-07-05 11:00:00,55.06,55.1,55.02,55.1,5800.0,34.5959,34.6211,34.5708,34.6211,5800.0
2006-07-05 11:05:00,55.1,55.18,55.1,55.16,3900.0,34.6211,34.6713,34.6211,34.6588,3900.0
2006-07-05 11:10:00,55.19,55.41,55.18,55.41,15600.0,34.6776,34.8159,34.6713,34.8159,15600.0
2006-07-05 11:15:00,55.35,55.42,55.32,55.37,29900.0,34.7782,34.8221,34.7593,34.7907,29900.0
2006-07-05 11:20:00,55.43,55.43,55.35,55.38,12300.0,34.8284,34.8284,34.7782,34.797,12300.0
2006-07-05 11:25:00,55.36,55.43,55.36,55.43,9700.0,34.7844,34.8284,34.7844,34.8284,9700.0
2006-07-05 11:30:00,55.44,55.48,55.41,55.48,3400.0,34.8347,34.8598,34.8159,34.8598,3400.0
2006-07-05 11:35:00,55.44,55.48,55.41,55.48,10000.0,34.8347,34.8598,34.8159,34.8598,10000.0
2006-07-05 11:40:00,55.48,55.48,55.4,55.41,10300.0,34.8598,34.8598,34.8096,34.8159,10300.0
2006-07-05 11:45:00,55.42,55.45,55.4,55.41,5500.0,34.8221,34.841,34.8096,34.8159,5500.0
2006-07-05 11:50:00,55.41,55.41,55.36,55.36,3700.0,34.8159,34.8159,34.7844,34.7844,3700.0
2006-07-05 11:55:00,55.37,55.41,55.37,55.4,3400.0,34.7907,34.8159,34.7907,34.8096,3400.0
2006-07-05 12:00:00,55.38,55.43,55.37,55.41,9600.0,34.797,34.8284,34.7907,34.8159,9600.0
2006-07-05 12:05:00,55.41,55.43,55.4,55.41,9100.0,34.8159,34.8284,34.8096,34.8159,9100.0
2006-07-05 12:10:00,55.41,55.44,55.4,55.41,9400.0,34.8159,34.8347,34.8096,34.8159,9400.0
2006-07-05 12:15:00,55.41,55.41,55.38,55.38,20900.0,34.8159,34.8159,34.797,34.797,20900.0
2006-07-05 12:20:00,55.38,55.38,55.33,55.33,3100.0,34.797,34.797,34.7656,34.7656,3100.0
2006-07-05 12:25:00,55.34,55.34,55.33,55.34,1200.0,34.7719,34.7719,34.7656,34.7719,1200.0
2006-07-05 12:30:00,55.37,55.37,55.36,55.36,2100.0,34.7907,34.7907,34.7844,34.7844,2100.0
2006-07-05 12:35:00,55.37,55.41,55.37,55.4,4200.0,34.7907,34.8159,34.7907,34.8096,4200.0
2006-07-05 12:40:00,55.39,55.39,55.38,55.38,3500.0,34.8033,34.8033,34.797,34.797,3500.0
2006-07-05 12:45:00,55.39,55.39,55.34,55.34,1600.0,34.8033,34.8033,34.7719,34.7719,1600.0
2006-07-05 12:50:00,55.33,55.33,55.31,55.31,500.0,34.7656,34.7656,34.753,34.753,500.0
2006-07-05 12:55:00,55.32,55.32,55.3,55.3,1500.0,34.7593,34.7593,34.7467,34.7467,1500.0
2006-07-05 13:00:00,55.3,55.31,55.28,55.28,2900.0,34.7467,34.753,34.7342,34.7342,2900.0
2006-07-05 13:05:00,55.28,55.28,55.25,55.25,2800.0,34.7342,34.7342,34.7153,34.7153,2800.0
2006-07-05 13:10:00,55.26,55.32,55.26,55.32,5000.0,34.7216,34.7593,34.7216,34.7593,5000.0
2006-07-05 13:15:00,55.33,55.33,55.3,55.33,4200.0,34.7656,34.7656,34.7467,34.7656,4200.0
2006-07-05 13:20:00,55.32,55.33,55.25,55.25,5600.0,34.7593,34.7656,34.7153,34.7153,5600.0
2006-07-05 13:25:00,55.26,55.29,55.26,55.28,1700.0,34.7216,34.7405,34.7216,34.7342,1700.0
2006-07-05 13:30:00,55.29,55.33,55.29,55.31,4700.0,34.7405,34.7656,34.7405,34.753,4700.0
2006-07-05 13:35:00,55.32,55.34,55.31,55.33,5300.0,34.7593,34.7719,34.753,34.7656,5300.0
2006-07-05 13:40:00,55.33,55.34,55.3,55.3,4200.0,34.7656,34.7719,34.7467,34.7467,4200.0
2006-07-05 13:45:00,55.31,55.32,55.24,55.25,5400.0,34.753,34.7593,34.709,34.7153,5400.0
2006-07-05 13:50:00,55.27,55.3,55.25,55.3,4600.0,34.7279,34.7467,34.7153,34.7467,4600.0
2006-07-05 13:55:00,55.29,55.29,55.24,55.27,4100.0,34.7405,34.7405,34.709,34.7279,4100.0
2006-07-05 14:00:00,55.27,55.3,55.25,55.27,4900.0,34.7279,34.7467,34.7153,34.7279,4900.0
2006-07-05 14:05:00,55.26,55.27,55.26,55.26,2400.0,34.7216,34.7279,34.7216,34.7216,2400.0
2006-07-05 14:10:00,55.26,55.26,55.24,55.24,3400.0,34.7216,34.7216,34.709,34.709,3400.0
2006-07-05 14:15:00,55.25,55.3,55.25,55.27,2700.0,34.7153,34.7467,34.7153,34.7279,2700.0
2006-07-05 14:20:00,55.28,55.34,55.27,55.34,2800.0,34.7342,34.7719,34.7279,34.7719,2800.0
2006-07-05 14:25:00,55.33,55.34,55.31,55.31,3200.0,34.7656,34.7719,34.753,34.753,3200.0
2006-07-05 14:30:00,55.32,55.39,55.31,55.39,7100.0,34.7593,34.8033,34.753,34.8033,7100.0
2006-07-05 14:35:00,55.37,55.55,55.37,55.49,11300.0,34.7907,34.9038,34.7907,34.8661,11300.0
2006-07-05 14:40:00,55.51,55.54,55.47,55.5,7400.0,34.8787,34.8975,34.8536,34.8724,7400.0
2006-07-05 14:45:00,55.5,55.5,55.45,55.45,2700.0,34.8724,34.8724,34.841,34.841,2700.0
2006-07-05 14:50:00,55.47,55.48,55.45,55.47,4500.0,34.8536,34.8598,34.841,34.8536,4500.0
2006-07-05 14:55:00,55.47,55.5,55.45,55.47,5100.0,34.8536,34.8724,34.841,34.8536,5100.0
2006-07-05 15:00:00,55.46,55.48,55.4,55.45,6300.0,34.8473,34.8598,34.8096,34.841,6300.0
2006-07-05 15:05:00,55.43,55.43,55.35,55.35,7500.0,34.8284,34.8284,34.7782,34.7782,7500.0
2006-07-05 15:10:00,55.35,55.39,55.31,55.31,6000.0,34.7782,34.8033,34.753,34.753,6000.0
2006-07-05 15:15:00,55.31,55.35,55.24,55.25,12600.0,34.753,34.7782,34.709,34.7153,12600.0
2006-07-05 15:20:00,55.25,55.33,55.24,55.32,8200.0,34.7153,34.7656,34.709,34.7593,8200.0
2006-07-05 15:25:00,55.31,55.32,55.3,55.3,5600.0,34.753,34.7593,34.7467,34.7467,5600.0
2006-07-05 15:30:00,55.3,55.32,55.29,55.3,8000.0,34.7467,34.7593,34.7405,34.7467,8000.0
2006-07-05 15:35:00,55.32,55.39,55.29,55.37,7800.0,34.7593,34.8033,34.7405,34.7907,7800.0
2006-07-05 15:40:00,55.37,55.37,55.3,55.3,5200.0,34.7907,34.7907,34.7467,34.7467,5200.0
2006-07-05 15:45:00,55.3,55.38,55.3,55.38,7500.0,34.7467,34.797,34.7467,34.797,7500.0
2006-07-05 15:50:00,55.36,55.36,55.25,55.28,10100.0,34.7844,34.7844,34.7153,34.7342,10100.0
2006-07-05 15:55:00,55.27,55.3,55.26,55.28,20400.0,34.7279,34.7467,34.7216,34.7342,20400.0
2006-07-06 09:30:00,55.27,55.46,55.27,55.44,8400.0,34.7279,34.8473,34.7279,34.8347,8400.0
2006-07-06 09:35:00,55.44,55.45,55.27,55.35,4600.0,34.8347,34.841,34.7279,34.7782,4600.0
2006-07-06 09:40:00,55.35,55.47,55.35,55.46,1800.0,34.7782,34.8536,34.7782,34.8473,1800.0
2006-07-06 09:45:00,55.47,55.52,55.45,55.49,2400.0,34.8536,34.885,34.841,34.8661,2400.0
2006-07-06 09:50:00,55.5,55.61,55.49,55.58,6400.0,34.8724,34.9415,34.8661,34.9227,6400.0
2006-07-06 09:55:00,55.58,55.62,55.46,55.5,16700.0,34.9227,34.9478,34.8473,34.8724,16700.0
2006-07-06 10:00:00,55.48,55.64,55.48,55.59,4500.0,34.8598,34.9604,34.8598,34.929,4500.0
2006-07-06 10:05:00,55.63,55.75,55.6,55.75,16000.0,34.9541,35.0295,34.9352,35.0295,16000.0
2006-07-06 10:10:00,55.75,55.98,55.75,55.96,23400.0,35.0295,35.174,35.0295,35.1614,23400.0
2006-07-06 10:15:00,55.94,55.99,55.94,55.98,14200.0,35.1489,35.1803,35.1489,35.174,14200.0
2006-07-06 10:20:00,55.98,56.19,55.96,56.18,26100.0,35.174,35.306,35.1614,35.2997,26100.0
2006-07-06 10:25:00,56.17,56.24,56.16,56.22,28400.0,35.2934,35.3374,35.2871,35.3248,28400.0
2006-07-06 10:30:00,56.22,56.24,56.2,56.2,20900.0,35.3248,35.3374,35.3122,35.3122,20900.0
2006-07-06 10:35:00,56.2,56.2,56.02,56.2,19400.0,35.3122,35.3122,35.1991,35.3122,19400.0
2006-07-06 10:40:00,56.18,56.36,56.18,56.36,17300.0,35.2997,35.4128,35.2997,35.4128,17300.0
2006-07-06 10:45:00,56.35,56.38,56.33,56.35,13900.0,35.4065,35.4253,35.3939,35.4065,13900.0
2006-07-06 10:50:00,56.35,56.41,56.33,56.38,8900.0,35.4065,35.4442,35.3939,35.4253,8900.0
2006-07-06 10:55:00,56.38,56.44,56.38,56.44,16200.0,35.4253,35.463,35.4253,35.463,16200.0
2006-07-06 11:00:00,56.43,56.47,56.43,56.43,16200.0,35.4568,35.4819,35.4568,35.4568,16200.0
2006-07-06 11:05:00,56.46,56.46,56.4,56.42,15600.0,35.4756,35.4756,35.4379,35.4505,15600.0
2006-07-06 11:10:00,56.41,56.45,56.39,56.42,8200.0,35.4442,35.4693,35.4316,35.4505,8200.0
2006-07-06 11:15:00,56.42,56.42,56.37,56.37,10800.0,35.4505,35.4505,35.4191,35.4191,10800.0
2006-07-06 11:20:00,56.37,56.4,56.34,56.34,5300.0,35.4191,35.4379,35.4002,35.4002,5300.0
2006-07-06 11:25:00,56.34,56.34,56.26,56.26,6200.0,35.4002,35.4002,35.3499,35.3499,6200.0
2006-07-06 11:30:00,56.27,56.29,56.22,56.22,4500.0,35.3562,35.3688,35.3248,35.3248,4500.0
2006-07-06 11:35:00,56.22,56.26,56.22,56.23,5700.0,35.3248,35.3499,35.3248,35.3311,5700.0
2006-07-06 11:40:00,56.23,56.3,56.23,56.3,7600.0,35.3311,35.3751,35.3311,35.3751,7600.0
2006-07-06 11:45:00,56.3,56.33,56.28,56.3,11300.0,35.3751,35.3939,35.3625,35.3751,11300.0
2006-07-06 11:50:00,56.28,56.31,56.14,56.15,13900.0,35.3625,35.3814,35.2745,35.2808,13900.0
2006-07-06 11:55:00,56.15,56.15,56.05,56.1,8400.0,35.2808,35.2808,35.218,35.2494,8400.0
2006-07-06 12:00:00,56.06,56.1,56.06,56.1,3600.0,35.2243,35.2494,35.2243,35.2494,3600.0
2006-07-06 12:05:00,56.09,56.12,56.08,56.12,2100.0,35.2431,35.262,35.2368,35.262,2100.0
2006-07-06 12:10:00,56.1,56.12,56.05,56.06,4900.0,35.2494,35.262,35.218,35.2243,4900.0
2006-07-06 12:15:00,56.02,56.03,55.94,56.0,4300.0,35.1991,35.2054,35.1489,35.1866,4300.0
2006-07-06 12:20:00,56.01,56.02,55.94,55.97,6000.0,35.1929,35.1991,35.1489,35.1677,6000.0
2006-07-06 12:25:00,55.95,56.03,55.95,56.02,5200.0,35.1552,35.2054,35.1552,35.1991,5200.0
2006-07-06 12:30:00,56.01,56.05,56.01,56.02,2700.0,35.1929,35.218,35.1929,35.1991,2700.0
2006-07-06 12:35:00,56.02,56.07,56.01,56.04,8600.0,35.1991,35.2306,35.1929,35.2117,8600.0
2006-07-06 12:40:00,56.05,56.12,56.04,56.1,5800.0,35.218,35.262,35.2117,35.2494,5800.0
2006-07-06 12:45:00,56.1,56.1,56.05,56.05,4500.0,35.2494,35.2494,35.218,35.218,4500.0
2006-07-06 12:50:00,56.05,56.16,56.05,56.16,4800.0,35.218,35.2871,35.218,35.2871,4800.0
2006-07-06 12:55:00,56.17,56.19,56.06,56.07,7800.0,35.2934,35.306,35.2243,35.2306,7800.0
2006-07-06 13:00:00,56.07,56.11,56.07,56.1,5400.0,35.2306,35.2557,35.2306,35.2494,5400.0
2006-07-06 13:05:00,56.12,56.12,56.09,56.09,3500.0,35.262,35.262,35.2431,35.2431,3500.0
2006-07-06 13:10:00,56.1,56.1,56.01,56.02,4300.0,35.2494,35.2494,35.1929,35.1991,4300.0
2006-07-06 13:15:00,56.01,56.01,55.97,55.97,5200.0,35.1929,35.1929,35.1677,35.1677,5200.0
2006-07-06 13:20:00,55.96,56.0,55.96,55.96,5100.0,35.1614,35.1866,35.1614,35.1614,5100.0
2006-07-06 13:25:00,55.97,56.01,55.95,56.01,7300.0,35.1677,35.1929,35.1552,35.1929,7300.0
2006-07-06 13:30:00,56.0,56.02,56.0,56.01,4200.0,35.1866,35.1991,35.1866,35.1929,4200.0
2006-07-06 13:35:00,56.01,56.02,55.99,56.0,6200.0,35.1929,35.1991,35.1803,35.1866,6200.0
2006-07-06 13:40:00,56.0,56.04,56.0,56.0,7900.0,35.1866,35.2117,35.1866,35.1866,7900.0
2006-07-06 13:45:00,56.0,56.08,56.0,56.07,7400.0,35.1866,35.2368,35.1866,35.2306,7400.0
2006-07-06 13:50:00,56.06,56.11,56.06,56.1,5700.0,35.2243,35.2557,35.2243,35.2494,5700.0
2006-07-06 13:55:00,56.09,56.09,56.06,56.09,7500.0,35.2431,35.2431,35.2243,35.2431,7500.0
2006-07-06 14:00:00,56.07,56.09,56.05,56.05,8200.0,35.2306,35.2431,35.218,35.218,8200.0
2006-07-06 14:05:00,56.06,56.09,56.05,56.07,6200.0,35.2243,35.2431,35.218,35.2306,6200.0
2006-07-06 14:10:00,56.06,56.07,55.99,56.01,4200.0,35.2243,35.2306,35.1803,35.1929,4200.0
2006-07-06 14:15:00,56.0,56.04,55.98,56.01,5500.0,35.1866,35.2117,35.174,35.1929,5500.0
2006-07-06 14:20:00,56.0,56.03,56.0,56.02,7200.0,35.1866,35.2054,35.1866,35.1991,7200.0
2006-07-06 14:25:00,56.02,56.06,56.01,56.06,13800.0,35.1991,35.2243,35.1929,35.2243,13800.0
2006-07-06 14:30:00,56.05,56.07,56.0,56.0,12000.0,35.218,35.2306,35.1866,35.1866,12000.0
2006-07-06 14:35:00,56.0,56.0,55.96,55.97,6300.0,35.1866,35.1866,35.1614,35.1677,6300.0
2006-07-06 14:40:00,55.97,55.97,55.94,55.94,3200.0,35.1677,35.1677,35.1489,35.1489,3200.0
2006-07-06 14:45:00,55.95,55.95,55.88,55.89,4100.0,35.1552,35.1552,35.1112,35.1175,4100.0
2006-07-06 14:50:00,55.88,55.92,55.88,55.9,10400.0,35.1112,35.1363,35.1112,35.1237,10400.0
2006-07-06 14:55:00,55.9,55.9,55.81,55.81,5100.0,35.1237,35.1237,35.0672,35.0672,5100.0
2006-07-06 15:00:00,55.8,55.81,55.76,55.8,13800.0,35.0609,35.0672,35.0358,35.0609,13800.0
2006-07-06 15:05:00,55.81,55.85,55.79,55.79,16500.0,35.0672,35.0923,35.0546,35.0546,16500.0
2006-07-06 15:10:00,55.78,55.87,55.78,55.87,7200.0,35.0483,35.1049,35.0483,35.1049,7200.0
2006-07-06 15:15:00,55.88,55.89,55.85,55.85,5100.0,35.1112,35.1175,35.0923,35.0923,5100.0
2006-07-06 15:20:00,55.84,55.86,55.83,55.85,5700.0,35.086,35.0986,35.0798,35.0923,5700.0
2006-07-06 15:25:00,55.86,55.87,55.8,55.8,8400.0,35.0986,35.1049,35.0609,35.0609,8400.0
2006-07-06 15:30:00,55.8,55.8,55.73,55.74,8200.0,35.0609,35.0609,35.0169,35.0232,8200.0
2006-07-06 15:35:00,55.73,55.84,55.73,55.84,8900.0,35.0169,35.086,35.0169,35.086,8900.0
2006-07-06 15:40:00,55.81,55.85,55.81,55.83,5100.0,35.0672,35.0923,35.0672,35.0798,5100.0
2006-07-06 15:45:00,55.84,55.84,55.8,55.81,8200.0,35.086,35.086,35.0609,35.0672,8200.0
2006-07-06 15:50:00,55.8,55.85,55.79,55.83,10500.0,35.0609,35.0923,35.0546,35.0798,10500.0
2006-07-06 15:55:00,55.84,55.84,55.8,55.82,10300.0,35.086,35.086,35.0609,35.0735,10300.0
2006-07-07 09:30:00,55.8,55.8,55.65,55.72,24800.0,35.0609,35.0609,34.9667,35.0106,24800.0
2006-07-07 09:35:00,55.72,55.72,55.54,55.59,15200.0,35.0106,35.0106,34.8975,34.929,15200.0
2006-07-07 09:40:00,55.59,55.8,55.59,55.74,8700.0,34.929,35.0609,34.929,35.0232,8700.0
2006-07-07 09:45:00,55.74,55.74,55.69,55.69,9500.0,35.0232,35.0232,34.9918,34.9918,9500.0
2006-07-07 09:50:00,55.69,55.7,55.62,55.63,27800.0,34.9918,34.9981,34.9478,34.9541,27800.0
2006-07-07 09:55:00,55.61,55.65,55.58,55.65,10600.0,34.9415,34.9667,34.9227,34.9667,10600.0
2006-07-07 10:00:00,55.65,55.72,55.65,55.71,12000.0,34.9667,35.0106,34.9667,35.0044,12000.0
2006-07-07 10:05:00,55.73,55.78,55.67,55.78,17000.0,35.0169,35.0483,34.9792,35.0483,17000.0
2006-07-07 10:10:00,55.8,55.92,55.78,55.92,8700.0,35.0609,35.1363,35.0483,35.1363,8700.0
2006-07-07 10:15:00,55.93,55.94,55.9,55.9,9500.0,35.1426,35.1489,35.1237,35.1237,9500.0
2006-07-07 10:20:00,55.9,55.9,55.8,55.82,11100.0,35.1237,35.1237,35.0609,35.0735,11100.0
2006-07-07 10:25:00,55.86,55.94,55.83,55.91,4700.0,35.0986,35.1489,35.0798,35.13,4700.0
2006-07-07 10:30:00,55.86,55.88,55.8,55.8,12300.0,35.0986,35.1112,35.0609,35.0609,12300.0
2006-07-07 10:35:00,55.82,55.82,55.7,55.76,16100.0,35.0735,35.0735,34.9981,35.0358,16100.0
2006-07-07 10:40:00,55.75,55.79,55.73,55.75,3600.0,35.0295,35.0546,35.0169,35.0295,3600.0
2006-07-07 10:45:00,55.79,55.81,55.75,55.78,7800.0,35.0546,35.0672,35.0295,35.0483,7800.0
2006-07-07 10:50:00,55.82,55.82,55.76,55.78,2400.0,35.0735,35.0735,35.0358,35.0483,2400.0
2006-07-07 10:55:00,55.77,55.79,55.66,55.72,5700.0,35.0421,35.0546,34.9729,35.0106,5700.0
2006-07-07 11:00:00,55.74,55.86,55.74,55.83,6200.0,35.0232,35.0986,35.0232,35.0798,6200.0
2006-07-07 11:05:00,55.84,55.94,55.82,55.91,4900.0,35.086,35.1489,35.0735,35.13,4900.0
2006-07-07 11:10:00,55.94,55.94,55.86,55.91,3000.0,35.1489,35.1489,35.0986,35.13,3000.0
2006-07-07 11:15:00,55.91,55.93,55.91,55.93,2200.0,35.13,35.1426,35.13,35.1426,2200.0
2006-07-07 11:20:00,55.93,55.93,55.88,55.88,4200.0,35.1426,35.1426,35.1112,35.1112,4200.0
2006-07-07 11:25:00,55.93,55.95,55.9,55.9,2000.0,35.1426,35.1552,35.1237,35.1237,2000.0
2006-07-07 11:30:00,55.92,56.04,55.86,56.0,2800.0,35.1363,35.2117,35.0986,35.1866,2800.0
2006-07-07 11:35:00,56.01,56.02,55.97,55.97,2100.0,35.1929,35.1991,35.1677,35.1677,2100.0
2006-07-07 11:40:00,55.97,55.97,55.93,55.93,2300.0,35.1677,35.1677,35.1426,35.1426,2300.0
2006-07-07 11:45:00,55.93,55.95,55.92,55.92,1900.0,35.1426,35.1552,35.1363,35.1363,1900.0
2006-07-07 11:50:00,55.92,55.97,55.92,55.95,1800.0,35.1363,35.1677,35.1363,35.1552,1800.0
2006-07-07 11:55:00,55.94,55.94,55.9,55.9,3700.0,35.1489,35.1489,35.1237,35.1237,3700.0
2006-07-07 12:00:00,55.9,55.92,55.9,55.92,2700.0,35.1237,35.1363,35.1237,35.1363,2700.0
2006-07-07 12:05:00,55.89,55.91,55.88,55.9,2200.0,35.1175,35.13,35.1112,35.1237,2200.0
2006-07-07 12:10:00,55.9,55.91,55.89,55.89,9800.0,35.1237,35.13,35.1175,35.1175,9800.0
2006-07-07 12:15:00,55.88,55.9,55.87,55.89,3200.0,35.1112,35.1237,35.1049,35.1175,3200.0
2006-07-07 12:20:00,55.89,55.97,55.89,55.95,2900.0,35.1175,35.1677,35.1175,35.1552,2900.0
2006-07-07 12:25:00,55.94,55.95,55.94,55.94,1200.0,35.1489,35.1552,35.1489,35.1489,1200.0
2006-07-07 12:30:00,55.95,55.96,55.93,55.93,3800.0,35.1552,35.1614,35.1426,35.1426,3800.0
2006-07-07 12:35:00,55.93,55.93,55.88,55.88,6500.0,35.1426,35.1426,35.1112,35.1112,6500.0
2006-07-07 12:40:00,55.87,55.87,55.82,55.83,6700.0,35.1049,35.1049,35.0735,35.0798,6700.0
2006-07-07 12:45:00,55.85,55.85,55.78,55.8,7200.0,35.0923,35.0923,35.0483,35.0609,7200.0
2006-07-07 12:50:00,55.79,55.84,55.79,55.82,3800.0,35.0546,35.086,35.0546,35.0735,3800.0
2006-07-07 12:55:00,55.82,55.82,55.73,55.73,2200.0,35.0735,35.0735,35.0169,35.0169,2200.0
2006-07-07 13:00:00,55.74,55.76,55.74,55.74,5500.0,35.0232,35.0358,35.0232,35.0232,5500.0
2006-07-07 13:05:00,55.75,55.77,55.72,55.75,38900.0,35.0295,35.0421,35.0106,35.0295,38900.0
2006-07-07 13:10:00,55.76,55.76,55.67,55.69,3700.0,35.0358,35.0358,34.9792,34.9918,3700.0
2006-07-07 13:15:00,55.7,55.73,55.6,55.63,7300.0,34.9981,35.0169,34.9352,34.9541,7300.0
2006-07-07 13:20:00,55.64,55.7,55.64,55.7,4500.0,34.9604,34.9981,34.9604,34.9981,4500.0
2006-07-07 13:25:00,55.69,55.73,55.69,55.72,2200.0,34.9918,35.0169,34.9918,35.0106,2200.0
2006-07-07 13:30:00,55.72,55.74,55.71,55.74,6800.0,35.0106,35.0232,35.0044,35.0232,6800.0
2006-07-07 13:35:00,55.75,55.75,55.73,55.73,5600.0,35.0295,35.0295,35.0169,35.0169,5600.0
2006-07-07 13:40:00,55.74,55.75,55.71,55.72,3700.0,35.0232,35.0295,35.0044,35.0106,3700.0
2006-07-07 13:45:00,55.74,55.76,55.72,55.74,1800.0,35.0232,35.0358,35.0106,35.0232,1800.0
2006-07-07 13:50:00,55.74,55.75,55.73,55.73,1800.0,35.0232,35.0295,35.0169,35.0169,1800.0
2006-07-07 13:55:00,55.73,55.73,55.7,55.73,3100.0,35.0169,35.0169,34.9981,35.0169,3100.0
2006-07-07 14:00:00,55.71,55.76,55.68,55.76,6200.0,35.0044,35.0358,34.9855,35.0358,6200.0
2006-07-07 14:05:00,55.76,55.81,55.76,55.76,4700.0,35.0358,35.0672,35.0358,35.0358,4700.0
2006-07-07 14:10:00,55.79,55.79,55.76,55.76,1900.0,35.0546,35.0546,35.0358,35.0358,1900.0
2006-07-07 14:15:00,55.75,55.77,55.71,55.71,2000.0,35.0295,35.0421,35.0044,35.0044,2000.0
2006-07-07 14:20:00,55.69,55.71,55.67,55.69,2300.0,34.9918,35.0044,34.9792,34.9918,2300.0
2006-07-07 14:25:00,55.73,55.73,55.7,55.7,800.0,35.0169,35.0169,34.9981,34.9981,800.0
2006-07-07 14:30:00,55.71,55.73,55.68,55.68,5900.0,35.0044,35.0169,34.9855,34.9855,5900.0
2006-07-07 14:35:00,55.67,55.67,55.63,55.64,2500.0,34.9792,34.9792,34.9541,34.9604,2500.0
2006-07-07 14:40:00,55.63,55.64,55.52,55.53,6400.0,34.9541,34.9604,34.885,34.8913,6400.0
2006-07-07 14:45:00,55.55,55.57,55.52,55.57,4300.0,34.9038,34.9164,34.885,34.9164,4300.0
2006-07-07 14:50:00,55.56,55.6,55.52,55.55,5000.0,34.9101,34.9352,34.885,34.9038,5000.0
2006-07-07 14:55:00,55.54,55.58,55.47,55.48,3800.0,34.8975,34.9227,34.8536,34.8598,3800.0
2006-07-07 15:00:00,55.48,55.51,55.45,55.5,12000.0,34.8598,34.8787,34.841,34.8724,12000.0
2006-07-07 15:05:00,55.5,55.5,55.46,55.49,2500.0,34.8724,34.8724,34.8473,34.8661,2500.0
2006-07-07 15:10:00,55.48,55.5,55.45,55.47,7300.0,34.8598,34.8724,34.841,34.8536,7300.0
2006-07-07 15:15:00,55.49,55.51,55.48,55.48,3600.0,34.8661,34.8787,34.8598,34.8598,3600.0
2006-07-07 15:20:00,55.48,55.48,55.44,55.46,7800.0,34.8598,34.8598,34.8347,34.8473,7800.0
2006-07-07 15:25:00,55.45,55.48,55.45,55.45,4400.0,34.841,34.8598,34.841,34.841,4400.0
2006-07-07 15:30:00,55.47,55.52,55.47,55.51,2500.0,34.8536,34.885,34.8536,34.8787,2500.0
2006-07-07 15:35:00,55.51,55.51,55.47,55.47,5200.0,34.8787,34.8787,34.8536,34.8536,5200.0
2006-07-07 15:40:00,55.47,55.5,55.45,55.49,5500.0,34.8536,34.8724,34.841,34.8661,5500.0
2006-07-07 15:45:00,55.51,55.53,55.47,55.5,3200.0,34.8787,34.8913,34.8536,34.8724,3200.0
2006-07-07 15:50:00,55.5,55.54,55.5,55.52,5600.0,34.8724,34.8975,34.8724,34.885,5600.0
2006-07-07 15:55:00,55.51,55.54,55.51,55.54,3700.0,34.8787,34.8975,34.8787,34.8975,3700.0
2006-07-10 09:30:00,55.48,55.66,55.45,55.66,10300.0,34.8598,34.9729,34.841,34.9729,10300.0
2006-07-10 09:35:00,55.66,55.82,55.66,55.77,5800.0,34.9729,35.0735,34.9729,35.0421,5800.0
2006-07-10 09:40:00,55.75,55.86,55.75,55.81,6700.0,35.0295,35.0986,35.0295,35.0672,6700.0
2006-07-10 09:45:00,55.82,55.83,55.7,55.75,11900.0,35.0735,35.0798,34.9981,35.0295,11900.0
2006-07-10 09:50:00,55.75,55.79,55.75,55.77,8900.0,35.0295,35.0546,35.0295,35.0421,8900.0
2006-07-10 09:55:00,55.75,55.79,55.73,55.75,12100.0,35.0295,35.0546,35.0169,35.0295,12100.0
2006-07-10 10:00:00,55.77,55.84,55.77,55.8,14500.0,35.0421,35.086,35.0421,35.0609,14500.0
2006-07-10 10:05:00,55.8,55.9,55.79,55.9,11100.0,35.0609,35.1237,35.0546,35.1237,11100.0
2006-07-10 10:10:00,55.9,55.9,55.82,55.82,6600.0,35.1237,35.1237,35.0735,35.0735,6600.0
2006-07-10 10:15:00,55.85,55.85,55.82,55.82,8900.0,35.0923,35.0923,35.0735,35.0735,8900.0
2006-07-10 10:20:00,55.8,55.8,55.73,55.74,5300.0,35.0609,35.0609,35.0169,35.0232,5300.0
2006-07-10 10:25:00,55.75,55.8,55.74,55.8,3600.0,35.0295,35.0609,35.0232,35.0609,3600.0
2006-07-10 10:30:00,55.82,55.85,55.81,55.82,4200.0,35.0735,35.0923,35.0672,35.0735,4200.0
2006-07-10 10:35:00,55.82,55.87,55.81,55.87,3000.0,35.0735,35.1049,35.0672,35.1049,3000.0
2006-07-10 10:40:00,55.89,55.96,55.89,55.96,2400.0,35.1175,35.1614,35.1175,35.1614,2400.0
2006-07-10 10:45:00,55.99,55.99,55.9,55.92,5700.0,35.1803,35.1803,35.1237,35.1363,5700.0
2006-07-10 10:50:00,55.92,55.97,55.92,55.95,2500.0,35.1363,35.1677,35.1363,35.1552,2500.0
2006-07-10 10:55:00,55.97,56.01,55.92,56.0,2800.0,35.1677,35.1929,35.1363,35.1866,2800.0
2006-07-10 11:00:00,55.98,56.01,55.95,56.0,5100.0,35.174,35.1929,35.1552,35.1866,5100.0
2006-07-10 11:05:00,55.96,56.0,55.95,55.99,6900.0,35.1614,35.1866,35.1552,35.1803,6900.0
2006-07-10 11:10:00,56.0,56.04,55.97,55.98,8000.0,35.1866,35.2117,35.1677,35.174,8000.0
2006-07-10 11:15:00,55.98,55.98,55.95,55.95,5000.0,35.174,35.174,35.1552,35.1552,5000.0
2006-07-10 11:20:00,55.95,56.01,55.95,56.01,6400.0,35.1552,35.1929,35.1552,35.1929,6400.0
2006-07-10 11:25:00,55.99,56.01,55.98,56.0,3900.0,35.1803,35.1929,35.174,35.1866,3900.0
2006-07-10 11:30:00,56.0,56.05,56.0,56.03,6800.0,35.1866,35.218,35.1866,35.2054,6800.0
2006-07-10 11:35:00,56.04,56.04,55.98,56.0,8000.0,35.2117,35.2117,35.174,35.1866,8000.0
2006-07-10 11:40:00,56.03,56.03,55.99,55.99,6900.0,35.2054,35.2054,35.1803,35.1803,6900.0
2006-07-10 11:45:00,56.01,56.07,55.99,56.05,7000.0,35.1929,35.2306,35.1803,35.218,7000.0
2006-07-10 11:50:00,56.04,56.06,56.03,56.04,2400.0,35.2117,35.2243,35.2054,35.2117,2400.0
2006-07-10 11:55:00,56.07,56.1,56.07,56.1,4900.0,35.2306,35.2494,35.2306,35.2494,4900.0
2006-07-10 12:00:00,56.09,56.1,56.05,56.07,7900.0,35.2431,35.2494,35.218,35.2306,7900.0
2006-07-10 12:05:00,56.07,56.07,56.03,56.04,4000.0,35.2306,35.2306,35.2054,35.2117,4000.0
2006-07-10 12:10:00,56.04,56.04,55.95,55.97,9900.0,35.2117,35.2117,35.1552,35.1677,9900.0
2006-07-10 12:15:00,55.98,56.0,55.97,55.98,5500.0,35.174,35.1866,35.1677,35.174,5500.0
2006-07-10 12:20:00,55.96,55.99,55.96,55.97,2400.0,35.1614,35.1803,35.1614,35.1677,2400.0
2006-07-10 12:25:00,55.98,56.0,55.95,55.96,10100.0,35.174,35.1866,35.1552,35.1614,10100.0
2006-07-10 12:30:00,55.95,55.97,55.95,55.97,6100.0,35.1552,35.1677,35.1552,35.1677,6100.0
2006-07-10 12:35:00,55.96,56.02,55.96,56.01,5100.0,35.1614,35.1991,35.1614,35.1929,5100.0
2006-07-10 12:40:00,56.0,56.0,55.95,55.98,5100.0,35.1866,35.1866,35.1552,35.174,5100.0
2006-07-10 12:45:00,55.98,55.98,55.97,55.98,1600.0,35.174,35.174,35.1677,35.174,1600.0
2006-07-10 12:50:00,55.96,55.97,55.92,55.97,6800.0,35.1614,35.1677,35.1363,35.1677,6800.0
2006-07-10 12:55:00,55.95,56.01,55.95,56.01,10000.0,35.1552,35.1929,35.1552,35.1929,10000.0
2006-07-10 13:00:00,55.99,56.02,55.96,56.02,4500.0,35.1803,35.1991,35.1614,35.1991,4500.0
2006-07-10 13:05:00,56.03,56.03,55.98,55.98,4900.0,35.2054,35.2054,35.174,35.174,4900.0
2006-07-10 13:10:00,55.99,56.09,55.99,56.08,10200.0,35.1803,35.2431,35.1803,35.2368,10200.0
2006-07-10 13:15:00,56.08,56.12,56.08,56.12,2700.0,35.2368,35.262,35.2368,35.262,2700.0
2006-07-10 13:20:00,56.12,56.12,56.1,56.12,3200.0,35.262,35.262,35.2494,35.262,3200.0
2006-07-10 13:25:00,56.13,56.13,56.08,56.1,4700.0,35.2683,35.2683,35.2368,35.2494,4700.0
2006-07-10 13:30:00,56.1,56.11,56.06,56.07,4400.0,35.2494,35.2557,35.2243,35.2306,4400.0
2006-07-10 13:35:00,56.07,56.12,56.06,56.12,4000.0,35.2306,35.262,35.2243,35.262,4000.0
2006-07-10 13:40:00,56.13,56.2,56.13,56.18,10800.0,35.2683,35.3122,35.2683,35.2997,10800.0
2006-07-10 13:45:00,56.17,56.22,56.15,56.22,23100.0,35.2934,35.3248,35.2808,35.3248,23100.0
2006-07-10 13:50:00,56.22,56.23,56.11,56.14,12000.0,35.3248,35.3311,35.2557,35.2745,12000.0
2006-07-10 13:55:00,56.13,56.17,56.09,56.09,5400.0,35.2683,35.2934,35.2431,35.2431,5400.0
2006-07-10 14:00:00,56.1,56.12,56.09,56.12,3300.0,35.2494,35.262,35.2431,35.262,3300.0
2006-07-10 14:05:00,56.13,56.13,56.03,56.03,5000.0,35.2683,35.2683,35.2054,35.2054,5000.0
2006-07-10 14:10:00,56.03,56.08,56.03,56.07,1600.0,35.2054,35.2368,35.2054,35.2306,1600.0
2006-07-10 14:15:00,56.07,56.13,56.07,56.12,2500.0,35.2306,35.2683,35.2306,35.262,2500.0
2006-07-10 14:20:00,56.11,56.12,56.08,56.12,5300.0,35.2557,35.262,35.2368,35.262,5300.0
2006-07-10 14:25:00,56.13,56.17,56.13,56.16,5000.0,35.2683,35.2934,35.2683,35.2871,5000.0
2006-07-10 14:30:00,56.14,56.16,56.09,56.1,2500.0,35.2745,35.2871,35.2431,35.2494,2500.0
2006-07-10 14:35:00,56.11,56.12,56.08,56.08,5000.0,35.2557,35.262,35.2368,35.2368,5000.0
2006-07-10 14:40:00,56.08,56.1,56.06,56.07,2600.0,35.2368,35.2494,35.2243,35.2306,2600.0
2006-07-10 14:45:00,56.07,56.08,56.06,56.07,2600.0,35.2306,35.2368,35.2243,35.2306,2600.0
2006-07-10 14:50:00,56.06,56.08,56.03,56.08,4000.0,35.2243,35.2368,35.2054,35.2368,4000.0
2006-07-10 14:55:00,56.06,56.1,56.06,56.1,4400.0,35.2243,35.2494,35.2243,35.2494,4400.0
2006-07-10 15:00:00,56.08,56.1,56.04,56.06,6700.0,35.2368,35.2494,35.2117,35.2243,6700.0
2006-07-10 15:05:00,56.06,56.1,56.03,56.1,2400.0,35.2243,35.2494,35.2054,35.2494,2400.0
2006-07-10 15:10:00,56.12,56.17,56.12,56.15,5100.0,35.262,35.2934,35.262,35.2808,5100.0
2006-07-10 15:15:00,56.15,56.22,56.15,56.21,9700.0,35.2808,35.3248,35.2808,35.3185,9700.0
2006-07-10 15:20:00,56.2,56.2,56.13,56.17,5600.0,35.3122,35.3122,35.2683,35.2934,5600.0
2006-07-10 15:25:00,56.19,56.19,56.14,56.16,2000.0,35.306,35.306,35.2745,35.2871,2000.0
2006-07-10 15:30:00,56.15,56.16,56.12,56.13,3900.0,35.2808,35.2871,35.262,35.2683,3900.0
2006-07-10 15:35:00,56.12,56.19,56.12,56.18,5900.0,35.262,35.306,35.262,35.2997,5900.0
2006-07-10 15:40:00,56.18,56.18,56.14,56.15,10100.0,35.2997,35.2997,35.2745,35.2808,10100.0
2006-07-10 15:45:00,56.15,56.19,56.11,56.19,10100.0,35.2808,35.306,35.2557,35.306,10100.0
2006-07-10 15:50:00,56.19,56.19,56.12,56.15,8900.0,35.306,35.306,35.262,35.2808,8900.0
2006-07-10 15:55:00,56.15,56.15,56.06,56.06,17900.0,35.2808,35.2808,35.2243,35.2243,17900.0
2006-07-11 09:30:00,56.0,56.1,56.0,56.1,13800.0,35.1866,35.2494,35.1866,35.2494,13800.0
2006-07-11 09:35:00,56.05,56.2,55.95,55.97,24100.0,35.218,35.3122,35.1552,35.1677,24100.0
2006-07-11 09:40:00,55.98,56.06,55.89,56.05,10700.0,35.174,35.2243,35.1175,35.218,10700.0
2006-07-11 09:45:00,56.05,56.13,56.01,56.13,4100.0,35.218,35.2683,35.1929,35.2683,4100.0
2006-07-11 09:50:00,56.11,56.11,56.01,56.04,4700.0,35.2557,35.2557,35.1929,35.2117,4700.0
2006-07-11 09:55:00,56.05,56.11,56.05,56.11,3800.0,35.218,35.2557,35.218,35.2557,3800.0
2006-07-11 10:00:00,56.12,56.22,56.11,56.22,24300.0,35.262,35.3248,35.2557,35.3248,24300.0
2006-07-11 10:05:00,56.22,56.23,56.01,56.01,8700.0,35.3248,35.3311,35.1929,35.1929,8700.0
2006-07-11 10:10:00,56.02,56.07,56.01,56.06,7400.0,35.1991,35.2306,35.1929,35.2243,7400.0
2006-07-11 10:15:00,56.05,56.06,56.05,56.05,2000.0,35.218,35.2243,35.218,35.218,2000.0
2006-07-11 10:20:00,56.08,56.09,56.04,56.07,3800.0,35.2368,35.2431,35.2117,35.2306,3800.0
2006-07-11 10:25:00,56.09,56.1,56.05,56.05,2600.0,35.2431,35.2494,35.218,35.218,2600.0
2006-07-11 10:30:00,56.05,56.05,56.0,56.0,8100.0,35.218,35.218,35.1866,35.1866,8100.0
2006-07-11 10:35:00,56.0,56.04,56.0,56.01,13000.0,35.1866,35.2117,35.1866,35.1929,13000.0
2006-07-11 10:40:00,56.02,56.05,56.01,56.01,8100.0,35.1991,35.218,35.1929,35.1929,8100.0
2006-07-11 10:45:00,56.02,56.06,56.01,56.03,16000.0,35.1991,35.2243,35.1929,35.2054,16000.0
2006-07-11 10:50:00,56.04,56.04,55.97,56.0,18800.0,35.2117,35.2117,35.1677,35.1866,18800.0
2006-07-11 10:55:00,56.0,56.05,55.98,56.05,7800.0,35.1866,35.218,35.174,35.218,7800.0
2006-07-11 11:00:00,56.03,56.03,56.0,56.03,4600.0,35.2054,35.2054,35.1866,35.2054,4600.0
2006-07-11 11:05:00,56.04,56.04,56.02,56.02,1200.0,35.2117,35.2117,35.1991,35.1991,1200.0
2006-07-11 11:10:00,56.05,56.08,56.0,56.0,6300.0,35.218,35.2368,35.1866,35.1866,6300.0
2006-07-11 11:15:00,56.01,56.05,56.01,56.05,3800.0,35.1929,35.218,35.1929,35.218,3800.0
2006-07-11 11:20:00,56.04,56.06,56.02,56.04,3000.0,35.2117,35.2243,35.1991,35.2117,3000.0
2006-07-11 11:25:00,56.03,56.05,56.02,56.04,2900.0,35.2054,35.218,35.1991,35.2117,2900.0
2006-07-11 11:30:00,56.04,56.04,56.01,56.02,4200.0,35.2117,35.2117,35.1929,35.1991,4200.0
2006-07-11 11:35:00,56.02,56.06,56.02,56.04,4000.0,35.1991,35.2243,35.1991,35.2117,4000.0
2006-07-11 11:40:00,56.04,56.07,56.04,56.07,5200.0,35.2117,35.2306,35.2117,35.2306,5200.0
2006-07-11 11:45:00,56.06,56.09,56.06,56.07,8200.0,35.2243,35.2431,35.2243,35.2306,8200.0
2006-07-11 11:50:00,56.08,56.08,56.05,56.06,8500.0,35.2368,35.2368,35.218,35.2243,8500.0
2006-07-11 11:55:00,56.07,56.1,56.05,56.1,6400.0,35.2306,35.2494,35.218,35.2494,6400.0
2006-07-11 12:00:00,56.07,56.07,56.05,56.06,6000.0,35.2306,35.2306,35.218,35.2243,6000.0
2006-07-11 12:05:00,56.06,56.09,56.06,56.07,7700.0,35.2243,35.2431,35.2243,35.2306,7700.0
2006-07-11 12:10:00,56.07,56.1,56.06,56.1,10500.0,35.2306,35.2494,35.2243,35.2494,10500.0
2006-07-11 12:15:00,56.09,56.1,56.05,56.07,10600.0,35.2431,35.2494,35.218,35.2306,10600.0
2006-07-11 12:20:00,56.07,56.09,56.03,56.03,6300.0,35.2306,35.2431,35.2054,35.2054,6300.0
2006-07-11 12:25:00,56.03,56.04,56.01,56.03,4300.0,35.2054,35.2117,35.1929,35.2054,4300.0
2006-07-11 12:30:00,56.01,56.06,56.01,56.04,7300.0,35.1929,35.2243,35.1929,35.2117,7300.0
2006-07-11 12:35:00,56.06,56.09,56.06,56.09,2100.0,35.2243,35.2431,35.2243,35.2431,2100.0
2006-07-11 12:40:00,56.09,56.09,56.01,56.01,5000.0,35.2431,35.2431,35.1929,35.1929,5000.0
2006-07-11 12:45:00,56.01,56.05,56.0,56.05,5000.0,35.1929,35.218,35.1866,35.218,5000.0
2006-07-11 12:50:00,56.06,56.06,56.04,56.06,1300.0,35.2243,35.2243,35.2117,35.2243,1300.0
2006-07-11 12:55:00,56.05,56.05,55.99,56.01,14500.0,35.218,35.218,35.1803,35.1929,14500.0
2006-07-11 13:00:00,56.01,56.05,55.99,56.0,31400.0,35.1929,35.218,35.1803,35.1866,31400.0
2006-07-11 13:05:00,56.01,56.01,55.99,55.99,4100.0,35.1929,35.1929,35.1803,35.1803,4100.0
2006-07-11 13:10:00,55.97,55.99,55.97,55.98,3000.0,35.1677,35.1803,35.1677,35.174,3000.0
2006-07-11 13:15:00,55.98,55.98,55.95,55.98,6500.0,35.174,35.174,35.1552,35.174,6500.0
2006-07-11 13:20:00,55.97,55.99,55.95,55.99,4600.0,35.1677,35.1803,35.1552,35.1803,4600.0
2006-07-11 13:25:00,55.98,56.01,55.98,56.01,1800.0,35.174,35.1929,35.174,35.1929,1800.0
2006-07-11 13:30:00,55.99,56.0,55.97,55.97,3400.0,35.1803,35.1866,35.1677,35.1677,3400.0
2006-07-11 13:35:00,55.98,56.04,55.97,56.02,8500.0,35.174,35.2117,35.1677,35.1991,8500.0
2006-07-11 13:40:00,56.01,56.04,56.01,56.04,3900.0,35.1929,35.2117,35.1929,35.2117,3900.0
2006-07-11 13:45:00,56.03,56.09,56.03,56.09,4100.0,35.2054,35.2431,35.2054,35.2431,4100.0
2006-07-11 13:50:00,56.1,56.15,56.08,56.14,14200.0,35.2494,35.2808,35.2368,35.2745,14200.0
2006-07-11 13:55:00,56.14,56.17,56.13,56.17,9200.0,35.2745,35.2934,35.2683,35.2934,9200.0
2006-07-11 14:00:00,56.17,56.23,56.17,56.21,7700.0,35.2934,35.3311,35.2934,35.3185,7700.0
2006-07-11 14:05:00,56.24,56.24,56.15,56.18,9500.0,35.3374,35.3374,35.2808,35.2997,9500.0
2006-07-11 14:10:00,56.18,56.24,56.18,56.24,14800.0,35.2997,35.3374,35.2997,35.3374,14800.0
2006-07-11 14:15:00,56.24,56.29,56.23,56.23,22100.0,35.3374,35.3688,35.3311,35.3311,22100.0
2006-07-11 14:20:00,56.22,56.25,56.22,56.23,9600.0,35.3248,35.3437,35.3248,35.3311,9600.0
2006-07-11 14:25:00,56.23,56.23,56.21,56.21,8800.0,35.3311,35.3311,35.3185,35.3185,8800.0
2006-07-11 14:30:00,56.22,56.22,56.12,56.13,4800.0,35.3248,35.3248,35.262,35.2683,4800.0
2006-07-11 14:35:00,56.14,56.16,56.12,56.14,13500.0,35.2745,35.2871,35.262,35.2745,13500.0
2006-07-11 14:40:00,56.15,56.16,56.12,56.14,15700.0,35.2808,35.2871,35.262,35.2745,15700.0
2006-07-11 14:45:00,56.15,56.15,56.12,56.14,4200.0,35.2808,35.2808,35.262,35.2745,4200.0
2006-07-11 14:50:00,56.12,56.14,56.07,56.1,8900.0,35.262,35.2745,35.2306,35.2494,8900.0
2006-07-11 14:55:00,56.11,56.16,56.09,56.13,7800.0,35.2557,35.2871,35.2431,35.2683,7800.0
2006-07-11 15:00:00,56.1,56.13,56.1,56.11,12600.0,35.2494,35.2683,35.2494,35.2557,12600.0
2006-07-11 15:05:00,56.1,56.18,56.1,56.18,8100.0,35.2494,35.2997,35.2494,35.2997,8100.0
2006-07-11 15:10:00,56.2,56.36,56.2,56.35,9900.0,35.3122,35.4128,35.3122,35.4065,9900.0
2006-07-11 15:15:00,56.36,56.36,56.21,56.23,17800.0,35.4128,35.4128,35.3185,35.3311,17800.0
2006-07-11 15:20:00,56.23,56.28,56.19,56.21,15600.0,35.3311,35.3625,35.306,35.3185,15600.0
2006-07-11 15:25:00,56.21,56.23,56.18,56.18,10000.0,35.3185,35.3311,35.2997,35.2997,10000.0
2006-07-11 15:30:00,56.19,56.26,56.18,56.26,7200.0,35.306,35.3499,35.2997,35.3499,7200.0
2006-07-11 15:35:00,56.28,56.37,56.28,56.37,11100.0,35.3625,35.4191,35.3625,35.4191,11100.0
2006-07-11 15:40:00,56.39,56.4,56.37,56.38,8700.0,35.4316,35.4379,35.4191,35.4253,8700.0
2006-07-11 15:45:00,56.38,56.42,56.35,56.36,9200.0,35.4253,35.4505,35.4065,35.4128,9200.0
2006-07-11 15:50:00,56.36,56.38,56.33,56.34,18900.0,35.4128,35.4253,35.3939,35.4002,18900.0
2006-07-11 15:55:00,56.36,56.38,56.33,56.37,23300.0,35.4128,35.4253,35.3939,35.4191,23300.0
2006-07-12 09:30:00,56.55,56.63,56.53,56.54,28700.0,35.5322,35.5824,35.5196,35.5259,28700.0
2006-07-12 09:35:00,56.59,56.63,56.59,56.6,10800.0,35.5573,35.5824,35.5573,35.5636,10800.0
2006-07-12 09:40:00,56.58,56.58,56.45,56.49,8800.0,35.551,35.551,35.4693,35.4945,8800.0
2006-07-12 09:45:00,56.49,56.6,56.49,56.59,7100.0,35.4945,35.5636,35.4945,35.5573,7100.0
2006-07-12 09:50:00,56.58,56.58,56.48,56.56,6600.0,35.551,35.551,35.4882,35.5384,6600.0
2006-07-12 09:55:00,56.6,56.6,56.55,56.58,2800.0,35.5636,35.5636,35.5322,35.551,2800.0
2006-07-12 10:00:00,56.59,56.62,56.57,56.62,8300.0,35.5573,35.5761,35.5447,35.5761,8300.0
2006-07-12 10:05:00,56.6,56.71,56.6,56.71,11100.0,35.5636,35.6327,35.5636,35.6327,11100.0
2006-07-12 10:10:00,56.7,56.72,56.67,56.71,3500.0,35.6264,35.639,35.6076,35.6327,3500.0
2006-07-12 10:15:00,56.68,56.72,56.65,56.72,5200.0,35.6138,35.639,35.595,35.639,5200.0
2006-07-12 10:20:00,56.72,56.78,56.7,56.78,10100.0,35.639,35.6767,35.6264,35.6767,10100.0
2006-07-12 10:25:00,56.75,56.78,56.72,56.75,16000.0,35.6578,35.6767,35.639,35.6578,16000.0
2006-07-12 10:30:00,56.72,56.81,56.72,56.75,16500.0,35.639,35.6955,35.639,35.6578,16500.0
2006-07-12 10:35:00,56.74,56.74,56.65,56.67,14400.0,35.6515,35.6515,35.595,35.6076,14400.0
2006-07-12 10:40:00,56.66,56.71,56.65,56.69,7000.0,35.6013,35.6327,35.595,35.6201,7000.0
2006-07-12 10:45:00,56.68,56.74,56.68,56.69,9000.0,35.6138,35.6515,35.6138,35.6201,9000.0
2006-07-12 10:50:00,56.66,56.71,56.66,56.71,6700.0,35.6013,35.6327,35.6013,35.6327,6700.0
2006-07-12 10:55:00,56.69,56.83,56.69,56.83,11900.0,35.6201,35.7081,35.6201,35.7081,11900.0
2006-07-12 11:00:00,56.83,56.87,56.81,56.86,10500.0,35.7081,35.7332,35.6955,35.7269,10500.0
2006-07-12 11:05:00,56.84,56.89,56.84,56.89,16500.0,35.7144,35.7458,35.7144,35.7458,16500.0
2006-07-12 11:10:00,56.89,56.94,56.88,56.91,16900.0,35.7458,35.7772,35.7395,35.7584,16900.0
2006-07-12 11:15:00,56.92,56.96,56.9,56.96,10900.0,35.7646,35.7898,35.7521,35.7898,10900.0
2006-07-12 11:20:00,56.96,56.97,56.91,56.92,5500.0,35.7898,35.7961,35.7584,35.7646,5500.0
2006-07-12 11:25:00,56.91,56.92,56.91,56.91,4400.0,35.7584,35.7646,35.7584,35.7584,4400.0
2006-07-12 11:30:00,56.92,56.95,56.91,56.95,2200.0,35.7646,35.7835,35.7584,35.7835,2200.0
2006-07-12 11:35:00,56.95,57.01,56.95,57.01,9400.0,35.7835,35.8212,35.7835,35.8212,9400.0
2006-07-12 11:40:00,57.04,57.08,57.04,57.07,14500.0,35.84,35.8652,35.84,35.8589,14500.0
2006-07-12 11:45:00,57.08,57.19,57.07,57.18,25200.0,35.8652,35.9343,35.8589,35.928,25200.0
2006-07-12 11:50:00,57.18,57.3,57.18,57.26,29600.0,35.928,36.0034,35.928,35.9783,29600.0
2006-07-12 11:55:00,57.25,57.28,57.0,57.03,17900.0,35.972,35.9908,35.8149,35.8338,17900.0
2006-07-12 12:00:00,57.04,57.08,57.01,57.05,9400.0,35.84,35.8652,35.8212,35.8463,9400.0
2006-07-12 12:05:00,57.08,57.1,57.04,57.1,7400.0,35.8652,35.8777,35.84,35.8777,7400.0
2006-07-12 12:10:00,57.07,57.07,57.0,57.0,5400.0,35.8589,35.8589,35.8149,35.8149,5400.0
2006-07-12 12:15:00,57.0,57.0,56.85,56.85,13900.0,35.8149,35.8149,35.7207,35.7207,13900.0
2006-07-12 12:20:00,56.85,56.87,56.75,56.87,6500.0,35.7207,35.7332,35.6578,35.7332,6500.0
2006-07-12 12:25:00,56.87,56.87,56.81,56.81,7100.0,35.7332,35.7332,35.6955,35.6955,7100.0
2006-07-12 12:30:00,56.8,56.87,56.8,56.84,9100.0,35.6892,35.7332,35.6892,35.7144,9100.0
2006-07-12 12:35:00,56.82,56.84,56.8,56.83,7500.0,35.7018,35.7144,35.6892,35.7081,7500.0
2006-07-12 12:40:00,56.83,56.84,56.8,56.81,11600.0,35.7081,35.7144,35.6892,35.6955,11600.0
2006-07-12 12:45:00,56.82,56.82,56.8,56.81,19400.0,35.7018,35.7018,35.6892,35.6955,19400.0
2006-07-12 12:50:00,56.81,56.83,56.8,56.8,5600.0,35.6955,35.7081,35.6892,35.6892,5600.0
2006-07-12 12:55:00,56.81,56.81,56.74,56.76,7300.0,35.6955,35.6955,35.6515,35.6641,7300.0
2006-07-12 13:00:00,56.75,56.75,56.64,56.64,9200.0,35.6578,35.6578,35.5887,35.5887,9200.0
2006-07-12 13:05:00,56.65,56.68,56.6,56.62,20100.0,35.595,35.6138,35.5636,35.5761,20100.0
2006-07-12 13:10:00,56.61,56.7,56.61,56.7,24500.0,35.5699,35.6264,35.5699,35.6264,24500.0
2006-07-12 13:15:00,56.71,56.77,56.7,56.75,12000.0,35.6327,35.6704,35.6264,35.6578,12000.0
2006-07-12 13:20:00,56.71,56.74,56.7,56.72,6000.0,35.6327,35.6515,35.6264,35.639,6000.0
2006-07-12 13:25:00,56.73,56.73,56.71,56.71,5300.0,35.6453,35.6453,35.6327,35.6327,5300.0
2006-07-12 13:30:00,56.71,56.71,56.61,56.65,8800.0,35.6327,35.6327,35.5699,35.595,8800.0
2006-07-12 13:35:00,56.67,56.7,56.65,56.67,3900.0,35.6076,35.6264,35.595,35.6076,3900.0
2006-07-12 13:40:00,56.68,56.75,56.67,56.7,7200.0,35.6138,35.6578,35.6076,35.6264,7200.0
2006-07-12 13:45:00,56.71,56.74,56.7,56.71,3700.0,35.6327,35.6515,35.6264,35.6327,3700.0
2006-07-12 13:50:00,56.7,56.7,56.65,56.66,7600.0,35.6264,35.6264,35.595,35.6013,7600.0
2006-07-12 13:55:00,56.67,56.7,56.65,56.7,11300.0,35.6076,35.6264,35.595,35.6264,11300.0
2006-07-12 14:00:00,56.68,56.7,56.68,56.68,800.0,35.6138,35.6264,35.6138,35.6138,800.0
2006-07-12 14:05:00,56.68,56.73,56.68,56.73,9400.0,35.6138,35.6453,35.6138,35.6453,9400.0
2006-07-12 14:10:00,56.73,56.77,56.73,56.77,5100.0,35.6453,35.6704,35.6453,35.6704,5100.0
2006-07-12 14:15:00,56.75,56.8,56.75,56.8,3400.0,35.6578,35.6892,35.6578,35.6892,3400.0
2006-07-12 14:20:00,56.8,56.83,56.8,56.83,3200.0,35.6892,35.7081,35.6892,35.7081,3200.0
2006-07-12 14:25:00,56.83,56.83,56.76,56.77,5900.0,35.7081,35.7081,35.6641,35.6704,5900.0
2006-07-12 14:30:00,56.77,56.78,56.75,56.75,7100.0,35.6704,35.6767,35.6578,35.6578,7100.0
2006-07-12 14:35:00,56.75,56.8,56.75,56.8,7800.0,35.6578,35.6892,35.6578,35.6892,7800.0
2006-07-12 14:40:00,56.79,56.8,56.72,56.75,7300.0,35.683,35.6892,35.639,35.6578,7300.0
2006-07-12 14:45:00,56.75,56.76,56.75,56.75,18200.0,35.6578,35.6641,35.6578,35.6578,18200.0
2006-07-12 14:50:00,56.76,56.76,56.68,56.7,18300.0,35.6641,35.6641,35.6138,35.6264,18300.0
2006-07-12 14:55:00,56.7,56.7,56.66,56.66,7100.0,35.6264,35.6264,35.6013,35.6013,7100.0
2006-07-12 15:00:00,56.66,56.67,56.62,56.63,21900.0,35.6013,35.6076,35.5761,35.5824,21900.0
2006-07-12 15:05:00,56.63,56.64,56.59,56.61,6400.0,35.5824,35.5887,35.5573,35.5699,6400.0
2006-07-12 15:10:00,56.62,56.71,56.62,56.71,4700.0,35.5761,35.6327,35.5761,35.6327,4700.0
2006-07-12 15:15:00,56.7,56.77,56.7,56.76,5200.0,35.6264,35.6704,35.6264,35.6641,5200.0
2006-07-12 15:20:00,56.77,56.85,56.75,56.79,13100.0,35.6704,35.7207,35.6578,35.683,13100.0
2006-07-12 15:25:00,56.79,56.81,56.73,56.75,13200.0,35.683,35.6955,35.6453,35.6578,13200.0
2006-07-12 15:30:00,56.75,56.78,56.75,56.76,18800.0,35.6578,35.6767,35.6578,35.6641,18800.0
2006-07-12 15:35:00,56.74,56.76,56.69,56.75,19200.0,35.6515,35.6641,35.6201,35.6578,19200.0
2006-07-12 15:40:00,56.74,56.74,56.67,56.72,11300.0,35.6515,35.6515,35.6076,35.639,11300.0
2006-07-12 15:45:00,56.72,56.73,56.61,56.66,14800.0,35.639,35.6453,35.5699,35.6013,14800.0
2006-07-12 15:50:00,56.66,56.75,56.65,56.75,19700.0,35.6013,35.6578,35.595,35.6578,19700.0
2006-07-12 15:55:00,56.74,56.78,56.72,56.74,37200.0,35.6515,35.6767,35.639,35.6515,37200.0
2006-07-13 09:30:00,56.71,56.75,56.71,56.73,13100.0,35.6327,35.6578,35.6327,35.6453,13100.0
2006-07-13 09:35:00,56.71,56.9,56.68,56.9,6700.0,35.6327,35.7521,35.6138,35.7521,6700.0
2006-07-13 09:40:00,56.85,56.85,56.68,56.69,9000.0,35.7207,35.7207,35.6138,35.6201,9000.0
2006-07-13 09:45:00,56.7,56.81,56.68,56.74,10000.0,35.6264,35.6955,35.6138,35.6515,10000.0
2006-07-13 09:50:00,56.7,56.76,56.68,56.75,6200.0,35.6264,35.6641,35.6138,35.6578,6200.0
2006-07-13 09:55:00,56.74,56.74,56.65,56.69,6900.0,35.6515,35.6515,35.595,35.6201,6900.0
2006-07-13 10:00:00,56.69,56.73,56.65,56.66,8300.0,35.6201,35.6453,35.595,35.6013,8300.0
2006-07-13 10:05:00,56.67,56.67,56.65,56.67,9900.0,35.6076,35.6076,35.595,35.6076,9900.0
2006-07-13 10:10:00,56.65,56.68,56.65,56.68,2500.0,35.595,35.6138,35.595,35.6138,2500.0
2006-07-13 10:15:00,56.66,56.68,56.64,56.64,7400.0,35.6013,35.6138,35.5887,35.5887,7400.0
2006-07-13 10:20:00,56.65,56.65,56.58,56.62,22700.0,35.595,35.595,35.551,35.5761,22700.0
2006-07-13 10:25:00,56.61,56.64,56.58,56.63,6500.0,35.5699,35.5887,35.551,35.5824,6500.0
2006-07-13 10:30:00,56.62,56.66,56.61,56.62,12000.0,35.5761,35.6013,35.5699,35.5761,12000.0
2006-07-13 10:35:00,56.62,56.62,56.54,56.58,6700.0,35.5761,35.5761,35.5259,35.551,6700.0
2006-07-13 10:40:00,56.58,56.58,56.55,56.56,4300.0,35.551,35.551,35.5322,35.5384,4300.0
2006-07-13 10:45:00,56.57,56.57,56.5,56.52,5300.0,35.5447,35.5447,35.5007,35.5133,5300.0
2006-07-13 10:50:00,56.51,56.54,56.47,56.48,4000.0,35.507,35.5259,35.4819,35.4882,4000.0
2006-07-13 10:55:00,56.46,56.49,56.4,56.4,2800.0,35.4756,35.4945,35.4379,35.4379,2800.0
2006-07-13 11:00:00,56.43,56.43,56.36,56.4,12300.0,35.4568,35.4568,35.4128,35.4379,12300.0
2006-07-13 11:05:00,56.4,56.45,56.35,56.35,4700.0,35.4379,35.4693,35.4065,35.4065,4700.0
2006-07-13 11:10:00,56.35,56.36,56.25,56.25,9100.0,35.4065,35.4128,35.3437,35.3437,9100.0
2006-07-13 11:15:00,56.27,56.31,56.25,56.25,6500.0,35.3562,35.3814,35.3437,35.3437,6500.0
2006-07-13 11:20:00,56.26,56.38,56.21,56.36,11800.0,35.3499,35.4253,35.3185,35.4128,11800.0
2006-07-13 11:25:00,56.38,56.42,56.37,56.41,4500.0,35.4253,35.4505,35.4191,35.4442,4500.0
2006-07-13 11:30:00,56.4,56.41,56.35,56.35,5300.0,35.4379,35.4442,35.4065,35.4065,5300.0
2006-07-13 11:35:00,56.37,56.47,56.35,56.43,7700.0,35.4191,35.4819,35.4065,35.4568,7700.0
2006-07-13 11:40:00,56.41,56.41,56.31,56.32,3000.0,35.4442,35.4442,35.3814,35.3876,3000.0
2006-07-13 11:45:00,56.32,56.35,56.32,56.32,5900.0,35.3876,35.4065,35.3876,35.3876,5900.0
2006-07-13 11:50:00,56.33,56.4,56.33,56.37,3300.0,35.3939,35.4379,35.3939,35.4191,3300.0
2006-07-13 11:55:00,56.4,56.43,56.36,56.39,4400.0,35.4379,35.4568,35.4128,35.4316,4400.0
2006-07-13 12:00:00,56.4,56.46,56.4,56.41,5900.0,35.4379,35.4756,35.4379,35.4442,5900.0
2006-07-13 12:05:00,56.4,56.4,56.34,56.37,2500.0,35.4379,35.4379,35.4002,35.4191,2500.0
2006-07-13 12:10:00,56.38,56.45,56.38,56.41,2800.0,35.4253,35.4693,35.4253,35.4442,2800.0
2006-07-13 12:15:00,56.4,56.48,56.39,56.39,8800.0,35.4379,35.4882,35.4316,35.4316,8800.0
2006-07-13 12:20:00,56.36,56.36,56.28,56.31,23700.0,35.4128,35.4128,35.3625,35.3814,23700.0
2006-07-13 12:25:00,56.32,56.35,56.29,56.31,6000.0,35.3876,35.4065,35.3688,35.3814,6000.0
2006-07-13 12:30:00,56.29,56.34,56.28,56.33,3300.0,35.3688,35.4002,35.3625,35.3939,3300.0
2006-07-13 12:35:00,56.32,56.33,56.32,56.33,800.0,35.3876,35.3939,35.3876,35.3939,800.0
2006-07-13 12:40:00,56.33,56.37,56.33,56.37,3700.0,35.3939,35.4191,35.3939,35.4191,3700.0
2006-07-13 12:45:00,56.38,56.43,56.31,56.33,8600.0,35.4253,35.4568,35.3814,35.3939,8600.0
2006-07-13 12:50:00,56.31,56.33,56.3,56.3,4600.0,35.3814,35.3939,35.3751,35.3751,4600.0
2006-07-13 12:55:00,56.3,56.32,56.29,56.29,1300.0,35.3751,35.3876,35.3688,35.3688,1300.0
2006-07-13 13:00:00,56.32,56.38,56.31,56.31,3100.0,35.3876,35.4253,35.3814,35.3814,3100.0
2006-07-13 13:05:00,56.3,56.32,56.25,56.26,3100.0,35.3751,35.3876,35.3437,35.3499,3100.0
2006-07-13 13:10:00,56.25,56.36,56.25,56.36,2400.0,35.3437,35.4128,35.3437,35.4128,2400.0
2006-07-13 13:15:00,56.35,56.36,56.32,56.36,2200.0,35.4065,35.4128,35.3876,35.4128,2200.0
2006-07-13 13:20:00,56.37,56.38,56.37,56.37,3500.0,35.4191,35.4253,35.4191,35.4191,3500.0
2006-07-13 13:25:00,56.37,56.38,56.32,56.36,8600.0,35.4191,35.4253,35.3876,35.4128,8600.0
2006-07-13 13:30:00,56.35,56.4,56.3,56.4,7700.0,35.4065,35.4379,35.3751,35.4379,7700.0
2006-07-13 13:35:00,56.4,56.44,56.32,56.34,3500.0,35.4379,35.463,35.3876,35.4002,3500.0
2006-07-13 13:40:00,56.33,56.36,56.3,56.32,8100.0,35.3939,35.4128,35.3751,35.3876,8100.0
2006-07-13 13:45:00,56.32,56.34,56.29,56.3,4500.0,35.3876,35.4002,35.3688,35.3751,4500.0
2006-07-13 13:50:00,56.33,56.33,56.2,56.21,6000.0,35.3939,35.3939,35.3122,35.3185,6000.0
2006-07-13 13:55:00,56.2,56.24,56.18,56.22,7700.0,35.3122,35.3374,35.2997,35.3248,7700.0
2006-07-13 14:00:00,56.22,56.23,56.15,56.21,14500.0,35.3248,35.3311,35.2808,35.3185,14500.0
2006-07-13 14:05:00,56.21,56.21,56.17,56.18,2800.0,35.3185,35.3185,35.2934,35.2997,2800.0
2006-07-13 14:10:00,56.16,56.24,56.11,56.24,5500.0,35.2871,35.3374,35.2557,35.3374,5500.0
2006-07-13 14:15:00,56.25,56.27,56.21,56.22,5500.0,35.3437,35.3562,35.3185,35.3248,5500.0
2006-07-13 14:20:00,56.23,56.24,56.21,56.21,7600.0,35.3311,35.3374,35.3185,35.3185,7600.0
2006-07-13 14:25:00,56.21,56.21,56.08,56.1,12600.0,35.3185,35.3185,35.2368,35.2494,12600.0
2006-07-13 14:30:00,56.1,56.13,56.07,56.09,6600.0,35.2494,35.2683,35.2306,35.2431,6600.0
2006-07-13 14:35:00,56.08,56.18,56.07,56.15,6700.0,35.2368,35.2997,35.2306,35.2808,6700.0
2006-07-13 14:40:00,56.16,56.16,56.1,56.1,6300.0,35.2871,35.2871,35.2494,35.2494,6300.0
2006-07-13 14:45:00,56.07,56.09,55.98,55.99,7000.0,35.2306,35.2431,35.174,35.1803,7000.0
2006-07-13 14:50:00,56.01,56.03,55.98,56.02,6500.0,35.1929,35.2054,35.174,35.1991,6500.0
2006-07-13 14:55:00,55.99,56.04,55.98,56.04,4600.0,35.1803,35.2117,35.174,35.2117,4600.0
2006-07-13 15:00:00,56.04,56.04,56.01,56.04,11800.0,35.2117,35.2117,35.1929,35.2117,11800.0
2006-07-13 15:05:00,56.05,56.11,56.02,56.06,9000.0,35.218,35.2557,35.1991,35.2243,9000.0
2006-07-13 15:10:00,56.04,56.08,56.03,56.05,7100.0,35.2117,35.2368,35.2054,35.218,7100.0
2006-07-13 15:15:00,56.03,56.07,56.01,56.05,17500.0,35.2054,35.2306,35.1929,35.218,17500.0
2006-07-13 15:20:00,56.05,56.08,56.02,56.08,12700.0,35.218,35.2368,35.1991,35.2368,12700.0
2006-07-13 15:25:00,56.08,56.12,56.06,56.12,7400.0,35.2368,35.262,35.2243,35.262,7400.0
2006-07-13 15:30:00,56.14,56.24,56.1,56.22,10500.0,35.2745,35.3374,35.2494,35.3248,10500.0
2006-07-13 15:35:00,56.23,56.24,56.21,56.22,13300.0,35.3311,35.3374,35.3185,35.3248,13300.0
2006-07-13 15:40:00,56.22,56.3,56.22,56.28,21200.0,35.3248,35.3751,35.3248,35.3625,21200.0
2006-07-13 15:45:00,56.3,56.36,56.29,56.36,24300.0,35.3751,35.4128,35.3688,35.4128,24300.0
2006-07-13 15:50:00,56.36,56.52,56.36,56.5,53500.0,35.4128,35.5133,35.4128,35.5007,53500.0
2006-07-13 15:55:00,56.49,56.5,56.37,56.42,36100.0,35.4945,35.5007,35.4191,35.4505,36100.0
2006-07-14 09:30:00,56.19,56.33,56.17,56.33,15700.0,35.306,35.3939,35.2934,35.3939,15700.0
2006-07-14 09:35:00,56.26,56.27,56.1,56.16,8100.0,35.3499,35.3562,35.2494,35.2871,8100.0
2006-07-14 09:40:00,56.15,56.17,56.0,56.0,12100.0,35.2808,35.2934,35.1866,35.1866,12100.0
2006-07-14 09:45:00,56.01,56.21,56.01,56.15,11900.0,35.1929,35.3185,35.1929,35.2808,11900.0
2006-07-14 09:50:00,56.15,56.17,56.08,56.1,11000.0,35.2808,35.2934,35.2368,35.2494,11000.0
2006-07-14 09:55:00,56.06,56.17,56.06,56.15,5200.0,35.2243,35.2934,35.2243,35.2808,5200.0
2006-07-14 10:00:00,56.16,56.24,56.15,56.18,7900.0,35.2871,35.3374,35.2808,35.2997,7900.0
2006-07-14 10:05:00,56.15,56.18,56.1,56.17,5600.0,35.2808,35.2997,35.2494,35.2934,5600.0
2006-07-14 10:10:00,56.18,56.18,56.15,56.15,3600.0,35.2997,35.2997,35.2808,35.2808,3600.0
2006-07-14 10:15:00,56.15,56.16,56.11,56.11,7700.0,35.2808,35.2871,35.2557,35.2557,7700.0
2006-07-14 10:20:00,56.09,56.09,56.06,56.09,2500.0,35.2431,35.2431,35.2243,35.2431,2500.0
2006-07-14 10:25:00,56.08,56.08,55.98,56.04,9700.0,35.2368,35.2368,35.174,35.2117,9700.0
2006-07-14 10:30:00,56.04,56.04,55.96,55.98,13800.0,35.2117,35.2117,35.1614,35.174,13800.0
2006-07-14 10:35:00,56.02,56.02,55.92,55.99,7500.0,35.1991,35.1991,35.1363,35.1803,7500.0
2006-07-14 10:40:00,55.98,56.04,55.98,56.02,3600.0,35.174,35.2117,35.174,35.1991,3600.0
2006-07-14 10:45:00,56.02,56.04,56.01,56.04,2900.0,35.1991,35.2117,35.1929,35.2117,2900.0
2006-07-14 10:50:00,56.03,56.04,55.89,55.9,10500.0,35.2054,35.2117,35.1175,35.1237,10500.0
2006-07-14 10:55:00,55.89,55.89,55.82,55.85,9200.0,35.1175,35.1175,35.0735,35.0923,9200.0
2006-07-14 11:00:00,55.88,55.88,55.68,55.68,12900.0,35.1112,35.1112,34.9855,34.9855,12900.0
2006-07-14 11:05:00,55.7,55.73,55.68,55.73,5500.0,34.9981,35.0169,34.9855,35.0169,5500.0
2006-07-14 11:10:00,55.73,55.76,55.68,55.69,5300.0,35.0169,35.0358,34.9855,34.9918,5300.0
2006-07-14 11:15:00,55.69,55.69,55.62,55.64,8700.0,34.9918,34.9918,34.9478,34.9604,8700.0
2006-07-14 11:20:00,55.64,55.68,55.62,55.67,9800.0,34.9604,34.9855,34.9478,34.9792,9800.0
2006-07-14 11:25:00,55.67,55.67,55.56,55.56,9500.0,34.9792,34.9792,34.9101,34.9101,9500.0
2006-07-14 11:30:00,55.57,55.59,55.42,55.47,13400.0,34.9164,34.929,34.8221,34.8536,13400.0
2006-07-14 11:35:00,55.47,55.57,55.45,55.53,4100.0,34.8536,34.9164,34.841,34.8913,4100.0
2006-07-14 11:40:00,55.53,55.6,55.53,55.55,3500.0,34.8913,34.9352,34.8913,34.9038,3500.0
2006-07-14 11:45:00,55.57,55.57,55.47,55.52,7200.0,34.9164,34.9164,34.8536,34.885,7200.0
2006-07-14 11:50:00,55.52,55.66,55.52,55.66,13600.0,34.885,34.9729,34.885,34.9729,13600.0
2006-07-14 11:55:00,55.65,55.8,55.65,55.8,5200.0,34.9667,35.0609,34.9667,35.0609,5200.0
2006-07-14 12:00:00,55.81,55.82,55.78,55.8,4700.0,35.0672,35.0735,35.0483,35.0609,4700.0
2006-07-14 12:05:00,55.77,55.81,55.71,55.73,4300.0,35.0421,35.0672,35.0044,35.0169,4300.0
2006-07-14 12:10:00,55.72,55.74,55.6,55.66,5000.0,35.0106,35.0232,34.9352,34.9729,5000.0
2006-07-14 12:15:00,55.64,55.66,55.58,55.62,5200.0,34.9604,34.9729,34.9227,34.9478,5200.0
2006-07-14 12:20:00,55.63,55.63,55.57,55.58,13500.0,34.9541,34.9541,34.9164,34.9227,13500.0
2006-07-14 12:25:00,55.6,55.65,55.58,55.6,8800.0,34.9352,34.9667,34.9227,34.9352,8800.0
2006-07-14 12:30:00,55.59,55.61,55.59,55.61,4900.0,34.929,34.9415,34.929,34.9415,4900.0
2006-07-14 12:35:00,55.61,55.68,55.6,55.67,3100.0,34.9415,34.9855,34.9352,34.9792,3100.0
2006-07-14 12:40:00,55.67,55.73,55.65,55.73,3400.0,34.9792,35.0169,34.9667,35.0169,3400.0
2006-07-14 12:45:00,55.71,55.76,55.68,55.74,8500.0,35.0044,35.0358,34.9855,35.0232,8500.0
2006-07-14 12:50:00,55.72,55.72,55.61,55.61,6400.0,35.0106,35.0106,34.9415,34.9415,6400.0
2006-07-14 12:55:00,55.62,55.64,55.61,55.61,1100.0,34.9478,34.9604,34.9415,34.9415,1100.0
2006-07-14 13:00:00,55.62,55.62,55.59,55.61,3700.0,34.9478,34.9478,34.929,34.9415,3700.0
2006-07-14 13:05:00,55.59,55.64,55.57,55.64,10200.0,34.929,34.9604,34.9164,34.9604,10200.0
2006-07-14 13:10:00,55.64,55.67,55.59,55.61,9200.0,34.9604,34.9792,34.929,34.9415,9200.0
2006-07-14 13:15:00,55.62,55.64,55.61,55.64,3700.0,34.9478,34.9604,34.9415,34.9604,3700.0
2006-07-14 13:20:00,55.62,55.67,55.58,55.67,5500.0,34.9478,34.9792,34.9227,34.9792,5500.0
2006-07-14 13:25:00,55.68,55.72,55.67,55.69,16300.0,34.9855,35.0106,34.9792,34.9918,16300.0
2006-07-14 13:30:00,55.71,55.74,55.65,55.65,8900.0,35.0044,35.0232,34.9667,34.9667,8900.0
2006-07-14 13:35:00,55.67,55.79,55.67,55.79,6700.0,34.9792,35.0546,34.9792,35.0546,6700.0
2006-07-14 13:40:00,55.8,55.8,55.6,55.61,9200.0,35.0609,35.0609,34.9352,34.9415,9200.0
2006-07-14 13:45:00,55.63,55.65,55.6,55.61,2700.0,34.9541,34.9667,34.9352,34.9415,2700.0
2006-07-14 13:50:00,55.61,55.62,55.56,55.62,4200.0,34.9415,34.9478,34.9101,34.9478,4200.0
2006-07-14 13:55:00,55.62,55.65,55.58,55.58,3500.0,34.9478,34.9667,34.9227,34.9227,3500.0
2006-07-14 14:00:00,55.57,55.57,55.48,55.52,6100.0,34.9164,34.9164,34.8598,34.885,6100.0
2006-07-14 14:05:00,55.51,55.59,55.51,55.56,4800.0,34.8787,34.929,34.8787,34.9101,4800.0
2006-07-14 14:10:00,55.55,55.57,55.49,55.52,5300.0,34.9038,34.9164,34.8661,34.885,5300.0
2006-07-14 14:15:00,55.53,55.61,55.52,55.61,3800.0,34.8913,34.9415,34.885,34.9415,3800.0
2006-07-14 14:20:00,55.62,55.62,55.51,55.51,5700.0,34.9478,34.9478,34.8787,34.8787,5700.0
2006-07-14 14:25:00,55.51,55.53,55.48,55.49,6400.0,34.8787,34.8913,34.8598,34.8661,6400.0
2006-07-14 14:30:00,55.47,55.55,55.47,55.49,4200.0,34.8536,34.9038,34.8536,34.8661,4200.0
2006-07-14 14:35:00,55.48,55.51,55.45,55.47,9400.0,34.8598,34.8787,34.841,34.8536,9400.0
2006-07-14 14:40:00,55.44,55.47,55.41,55.44,10400.0,34.8347,34.8536,34.8159,34.8347,10400.0
2006-07-14 14:45:00,55.44,55.5,55.44,55.45,5700.0,34.8347,34.8724,34.8347,34.841,5700.0
2006-07-14 14:50:00,55.46,55.52,55.46,55.5,22200.0,34.8473,34.885,34.8473,34.8724,22200.0
2006-07-14 14:55:00,55.5,55.51,55.46,55.46,5200.0,34.8724,34.8787,34.8473,34.8473,5200.0
2006-07-14 15:00:00,55.48,55.61,55.48,55.54,12900.0,34.8598,34.9415,34.8598,34.8975,12900.0
2006-07-14 15:05:00,55.55,55.59,55.55,55.57,8300.0,34.9038,34.929,34.9038,34.9164,8300.0
2006-07-14 15:10:00,55.57,55.57,55.52,55.54,7200.0,34.9164,34.9164,34.885,34.8975,7200.0
2006-07-14 15:15:00,55.54,55.54,55.47,55.51,6100.0,34.8975,34.8975,34.8536,34.8787,6100.0
2006-07-14 15:20:00,55.51,55.53,55.47,55.48,9600.0,34.8787,34.8913,34.8536,34.8598,9600.0
2006-07-14 15:25:00,55.45,55.5,55.41,55.47,15700.0,34.841,34.8724,34.8159,34.8536,15700.0
2006-07-14 15:30:00,55.44,55.47,55.41,55.47,4000.0,34.8347,34.8536,34.8159,34.8536,4000.0
2006-07-14 15:35:00,55.45,55.54,55.4,55.54,10700.0,34.841,34.8975,34.8096,34.8975,10700.0
2006-07-14 15:40:00,55.54,55.55,55.48,55.52,11700.0,34.8975,34.9038,34.8598,34.885,11700.0
2006-07-14 15:45:00,55.53,55.65,55.53,55.65,8200.0,34.8913,34.9667,34.8913,34.9667,8200.0
2006-07-14 15:50:00,55.67,55.68,55.62,55.64,15300.0,34.9792,34.9855,34.9478,34.9604,15300.0
2006-07-14 15:55:00,55.65,55.67,55.56,55.56,13000.0,34.9667,34.9792,34.9101,34.9101,13000.0
2006-07-17 09:30:00,55.4,55.62,55.4,55.62,13900.0,34.8096,34.9478,34.8096,34.9478,13900.0
2006-07-17 09:35:00,55.59,55.81,55.58,55.81,6400.0,34.929,35.0672,34.9227,35.0672,6400.0
2006-07-17 09:40:00,55.79,55.79,55.75,55.75,4700.0,35.0546,35.0546,35.0295,35.0295,4700.0
2006-07-17 09:45:00,55.75,55.79,55.72,55.79,6600.0,35.0295,35.0546,35.0106,35.0546,6600.0
2006-07-17 09:50:00,55.79,55.8,55.76,55.77,5500.0,35.0546,35.0609,35.0358,35.0421,5500.0
2006-07-17 09:55:00,55.75,55.76,55.53,55.75,5400.0,35.0295,35.0358,34.8913,35.0295,5400.0
2006-07-17 10:00:00,55.75,55.83,55.71,55.78,13300.0,35.0295,35.0798,35.0044,35.0483,13300.0
2006-07-17 10:05:00,55.79,55.83,55.76,55.76,10200.0,35.0546,35.0798,35.0358,35.0358,10200.0
2006-07-17 10:10:00,55.76,55.76,55.65,55.7,8000.0,35.0358,35.0358,34.9667,34.9981,8000.0
2006-07-17 10:15:00,55.7,55.8,55.68,55.74,11500.0,34.9981,35.0609,34.9855,35.0232,11500.0
2006-07-17 10:20:00,55.71,55.71,55.56,55.59,10700.0,35.0044,35.0044,34.9101,34.929,10700.0
2006-07-17 10:25:00,55.58,55.69,55.53,55.56,14600.0,34.9227,34.9918,34.8913,34.9101,14600.0
2006-07-17 10:30:00,55.53,55.53,55.44,55.45,16500.0,34.8913,34.8913,34.8347,34.841,16500.0
2006-07-17 10:35:00,55.43,55.48,55.35,55.48,7900.0,34.8284,34.8598,34.7782,34.8598,7900.0
2006-07-17 10:40:00,55.49,55.6,55.47,55.58,9800.0,34.8661,34.9352,34.8536,34.9227,9800.0
2006-07-17 10:45:00,55.59,55.73,55.58,55.73,6600.0,34.929,35.0169,34.9227,35.0169,6600.0
2006-07-17 10:50:00,55.73,55.77,55.72,55.77,7600.0,35.0169,35.0421,35.0106,35.0421,7600.0
2006-07-17 10:55:00,55.77,55.83,55.76,55.83,9800.0,35.0421,35.0798,35.0358,35.0798,9800.0
2006-07-17 11:00:00,55.84,55.89,55.8,55.84,25400.0,35.086,35.1175,35.0609,35.086,25400.0
2006-07-17 11:05:00,55.79,55.8,55.75,55.76,6700.0,35.0546,35.0609,35.0295,35.0358,6700.0
2006-07-17 11:10:00,55.76,55.78,55.74,55.76,2400.0,35.0358,35.0483,35.0232,35.0358,2400.0
2006-07-17 11:15:00,55.8,55.81,55.77,55.77,2700.0,35.0609,35.0672,35.0421,35.0421,2700.0
2006-07-17 11:20:00,55.73,55.73,55.68,55.68,1700.0,35.0169,35.0169,34.9855,34.9855,1700.0
2006-07-17 11:25:00,55.66,55.66,55.63,55.63,2400.0,34.9729,34.9729,34.9541,34.9541,2400.0
2006-07-17 11:30:00,55.65,55.75,55.65,55.75,4800.0,34.9667,35.0295,34.9667,35.0295,4800.0
2006-07-17 11:35:00,55.73,55.73,55.63,55.7,4400.0,35.0169,35.0169,34.9541,34.9981,4400.0
2006-07-17 11:40:00,55.69,55.75,55.69,55.74,3000.0,34.9918,35.0295,34.9918,35.0232,3000.0
2006-07-17 11:45:00,55.75,55.75,55.69,55.7,4000.0,35.0295,35.0295,34.9918,34.9981,4000.0
2006-07-17 11:50:00,55.73,55.73,55.63,55.65,5200.0,35.0169,35.0169,34.9541,34.9667,5200.0
2006-07-17 11:55:00,55.6,55.6,55.54,55.59,5400.0,34.9352,34.9352,34.8975,34.929,5400.0
2006-07-17 12:00:00,55.58,55.66,55.55,55.55,12000.0,34.9227,34.9729,34.9038,34.9038,12000.0
2006-07-17 12:05:00,55.56,55.61,55.54,55.6,5400.0,34.9101,34.9415,34.8975,34.9352,5400.0
2006-07-17 12:10:00,55.6,55.6,55.52,55.52,6200.0,34.9352,34.9352,34.885,34.885,6200.0
2006-07-17 12:15:00,55.53,55.63,55.53,55.63,3800.0,34.8913,34.9541,34.8913,34.9541,3800.0
2006-07-17 12:20:00,55.64,55.65,55.57,55.6,6800.0,34.9604,34.9667,34.9164,34.9352,6800.0
2006-07-17 12:25:00,55.6,55.61,55.57,55.57,2200.0,34.9352,34.9415,34.9164,34.9164,2200.0
2006-07-17 12:30:00,55.57,55.61,55.57,55.6,4300.0,34.9164,34.9415,34.9164,34.9352,4300.0
2006-07-17 12:35:00,55.58,55.64,55.55,55.61,5200.0,34.9227,34.9604,34.9038,34.9415,5200.0
2006-07-17 12:40:00,55.61,55.63,55.59,55.61,3500.0,34.9415,34.9541,34.929,34.9415,3500.0
2006-07-17 12:45:00,55.6,55.61,55.57,55.57,1500.0,34.9352,34.9415,34.9164,34.9164,1500.0
2006-07-17 12:50:00,55.56,55.62,55.56,55.62,2600.0,34.9101,34.9478,34.9101,34.9478,2600.0
2006-07-17 12:55:00,55.62,55.63,55.62,55.63,900.0,34.9478,34.9541,34.9478,34.9541,900.0
2006-07-17 13:00:00,55.64,55.64,55.59,55.62,3700.0,34.9604,34.9604,34.929,34.9478,3700.0
2006-07-17 13:05:00,55.61,55.61,55.56,55.56,7600.0,34.9415,34.9415,34.9101,34.9101,7600.0
2006-07-17 13:10:00,55.56,55.6,55.54,55.55,6000.0,34.9101,34.9352,34.8975,34.9038,6000.0
2006-07-17 13:15:00,55.55,55.61,55.53,55.6,8000.0,34.9038,34.9415,34.8913,34.9352,8000.0
2006-07-17 13:20:00,55.61,55.64,55.59,55.6,5200.0,34.9415,34.9604,34.929,34.9352,5200.0
2006-07-17 13:25:00,55.62,55.65,55.62,55.62,3100.0,34.9478,34.9667,34.9478,34.9478,3100.0
2006-07-17 13:30:00,55.63,55.63,55.59,55.62,4100.0,34.9541,34.9541,34.929,34.9478,4100.0
2006-07-17 13:35:00,55.63,55.64,55.6,55.61,4700.0,34.9541,34.9604,34.9352,34.9415,4700.0
2006-07-17 13:40:00,55.61,55.63,55.61,55.63,900.0,34.9415,34.9541,34.9415,34.9541,900.0
2006-07-17 13:45:00,55.64,55.64,55.62,55.62,1000.0,34.9604,34.9604,34.9478,34.9478,1000.0
2006-07-17 13:50:00,55.59,55.6,55.59,55.59,2000.0,34.929,34.9352,34.929,34.929,2000.0
2006-07-17 13:55:00,55.6,55.65,55.6,55.65,2700.0,34.9352,34.9667,34.9352,34.9667,2700.0
2006-07-17 14:00:00,55.65,55.66,55.58,55.61,8000.0,34.9667,34.9729,34.9227,34.9415,8000.0
2006-07-17 14:05:00,55.62,55.65,55.62,55.64,2800.0,34.9478,34.9667,34.9478,34.9604,2800.0
2006-07-17 14:10:00,55.63,55.64,55.61,55.64,4800.0,34.9541,34.9604,34.9415,34.9604,4800.0
2006-07-17 14:15:00,55.64,55.67,55.64,55.67,4900.0,34.9604,34.9792,34.9604,34.9792,4900.0
2006-07-17 14:20:00,55.67,55.67,55.6,55.6,21400.0,34.9792,34.9792,34.9352,34.9352,21400.0
2006-07-17 14:25:00,55.6,55.63,55.54,55.62,9900.0,34.9352,34.9541,34.8975,34.9478,9900.0
2006-07-17 14:30:00,55.63,55.68,55.63,55.66,6500.0,34.9541,34.9855,34.9541,34.9729,6500.0
2006-07-17 14:35:00,55.68,55.73,55.67,55.73,6200.0,34.9855,35.0169,34.9792,35.0169,6200.0
2006-07-17 14:40:00,55.73,55.74,55.68,55.7,3300.0,35.0169,35.0232,34.9855,34.9981,3300.0
2006-07-17 14:45:00,55.69,55.71,55.64,55.69,6400.0,34.9918,35.0044,34.9604,34.9918,6400.0
2006-07-17 14:50:00,55.67,55.67,55.64,55.66,2800.0,34.9792,34.9792,34.9604,34.9729,2800.0
2006-07-17 14:55:00,55.67,55.7,55.67,55.69,1200.0,34.9792,34.9981,34.9792,34.9918,1200.0
2006-07-17 15:00:00,55.7,55.7,55.65,55.68,4100.0,34.9981,34.9981,34.9667,34.9855,4100.0
2006-07-17 15:05:00,55.66,55.66,55.6,55.61,2900.0,34.9729,34.9729,34.9352,34.9415,2900.0
2006-07-17 15:10:00,55.59,55.67,55.59,55.67,5000.0,34.929,34.9792,34.929,34.9792,5000.0
2006-07-17 15:15:00,55.67,55.67,55.63,55.64,4600.0,34.9792,34.9792,34.9541,34.9604,4600.0
2006-07-17 15:20:00,55.65,55.66,55.6,55.62,7400.0,34.9667,34.9729,34.9352,34.9478,7400.0
2006-07-17 15:25:00,55.6,55.65,55.57,55.62,6000.0,34.9352,34.9667,34.9164,34.9478,6000.0
2006-07-17 15:30:00,55.6,55.61,55.57,55.57,4900.0,34.9352,34.9415,34.9164,34.9164,4900.0
2006-07-17 15:35:00,55.58,55.58,55.52,55.53,8500.0,34.9227,34.9227,34.885,34.8913,8500.0
2006-07-17 15:40:00,55.54,55.59,55.53,55.59,14000.0,34.8975,34.929,34.8913,34.929,14000.0
2006-07-17 15:45:00,55.59,55.65,55.59,55.6,8400.0,34.929,34.9667,34.929,34.9352,8400.0
2006-07-17 15:50:00,55.59,55.62,55.58,55.62,7100.0,34.929,34.9478,34.9227,34.9478,7100.0
2006-07-17 15:55:00,55.62,55.63,55.58,55.58,8900.0,34.9478,34.9541,34.9227,34.9227,8900.0
2006-07-18 09:30:00,55.48,55.59,55.48,55.54,8600.0,34.8598,34.929,34.8598,34.8975,8600.0
2006-07-18 09:35:00,55.56,55.65,55.43,55.63,5600.0,34.9101,34.9667,34.8284,34.9541,5600.0
2006-07-18 09:40:00,55.7,55.74,55.65,55.65,2700.0,34.9981,35.0232,34.9667,34.9667,2700.0
2006-07-18 09:45:00,55.68,55.73,55.61,55.64,29300.0,34.9855,35.0169,34.9415,34.9604,29300.0
2006-07-18 09:50:00,55.64,55.69,55.64,55.65,2000.0,34.9604,34.9918,34.9604,34.9667,2000.0
2006-07-18 09:55:00,55.67,55.71,55.66,55.68,3700.0,34.9792,35.0044,34.9729,34.9855,3700.0
2006-07-18 10:00:00,55.68,55.68,55.61,55.65,3000.0,34.9855,34.9855,34.9415,34.9667,3000.0
2006-07-18 10:05:00,55.66,55.75,55.66,55.67,3900.0,34.9729,35.0295,34.9729,34.9792,3900.0
2006-07-18 10:10:00,55.67,55.72,55.67,55.72,1700.0,34.9792,35.0106,34.9792,35.0106,1700.0
2006-07-18 10:15:00,55.73,55.76,55.66,55.66,3300.0,35.0169,35.0358,34.9729,34.9729,3300.0
2006-07-18 10:20:00,55.67,55.81,55.67,55.81,2900.0,34.9792,35.0672,34.9792,35.0672,2900.0
2006-07-18 10:25:00,55.79,55.82,55.78,55.8,700.0,35.0546,35.0735,35.0483,35.0609,700.0
2006-07-18 10:30:00,55.79,55.84,55.79,55.82,1100.0,35.0546,35.086,35.0546,35.0735,1100.0
2006-07-18 10:35:00,55.82,55.84,55.81,55.83,3100.0,35.0735,35.086,35.0672,35.0798,3100.0
2006-07-18 10:40:00,55.84,55.87,55.83,55.85,7300.0,35.086,35.1049,35.0798,35.0923,7300.0
2006-07-18 10:45:00,55.85,55.86,55.82,55.86,6700.0,35.0923,35.0986,35.0735,35.0986,6700.0
2006-07-18 10:50:00,55.85,55.86,55.71,55.71,5300.0,35.0923,35.0986,35.0044,35.0044,5300.0
2006-07-18 10:55:00,55.7,55.71,55.6,55.6,4500.0,34.9981,35.0044,34.9352,34.9352,4500.0
2006-07-18 11:00:00,55.55,55.59,55.55,55.58,2600.0,34.9038,34.929,34.9038,34.9227,2600.0
2006-07-18 11:05:00,55.6,55.68,55.57,55.65,2300.0,34.9352,34.9855,34.9164,34.9667,2300.0
2006-07-18 11:10:00,55.69,55.76,55.68,55.68,4000.0,34.9918,35.0358,34.9855,34.9855,4000.0
2006-07-18 11:15:00,55.67,55.69,55.64,55.69,4300.0,34.9792,34.9918,34.9604,34.9918,4300.0
2006-07-18 11:20:00,55.67,55.72,55.67,55.72,4100.0,34.9792,35.0106,34.9792,35.0106,4100.0
2006-07-18 11:25:00,55.7,55.78,55.69,55.74,2300.0,34.9981,35.0483,34.9918,35.0232,2300.0
2006-07-18 11:30:00,55.78,55.81,55.75,55.8,4100.0,35.0483,35.0672,35.0295,35.0609,4100.0
2006-07-18 11:35:00,55.78,55.79,55.75,55.75,2600.0,35.0483,35.0546,35.0295,35.0295,2600.0
2006-07-18 11:40:00,55.7,55.75,55.69,55.75,3900.0,34.9981,35.0295,34.9918,35.0295,3900.0
2006-07-18 11:45:00,55.74,55.79,55.74,55.79,1000.0,35.0232,35.0546,35.0232,35.0546,1000.0
2006-07-18 11:50:00,55.8,55.8,55.73,55.73,4500.0,35.0609,35.0609,35.0169,35.0169,4500.0
2006-07-18 11:55:00,55.72,55.77,55.72,55.76,2300.0,35.0106,35.0421,35.0106,35.0358,2300.0
2006-07-18 12:00:00,55.72,55.75,55.7,55.72,2800.0,35.0106,35.0295,34.9981,35.0106,2800.0
2006-07-18 12:05:00,55.71,55.72,55.68,55.68,3500.0,35.0044,35.0106,34.9855,34.9855,3500.0
2006-07-18 12:10:00,55.68,55.74,55.68,55.74,1700.0,34.9855,35.0232,34.9855,35.0232,1700.0
2006-07-18 12:15:00,55.71,55.76,55.71,55.76,1200.0,35.0044,35.0358,35.0044,35.0358,1200.0
2006-07-18 12:20:00,55.77,55.77,55.73,55.73,1700.0,35.0421,35.0421,35.0169,35.0169,1700.0
2006-07-18 12:25:00,55.73,55.75,55.73,55.75,1400.0,35.0169,35.0295,35.0169,35.0295,1400.0
2006-07-18 12:30:00,55.76,55.77,55.73,55.76,4600.0,35.0358,35.0421,35.0169,35.0358,4600.0
2006-07-18 12:35:00,55.76,55.76,55.72,55.72,200.0,35.0358,35.0358,35.0106,35.0106,200.0
2006-07-18 12:40:00,55.77,55.85,55.77,55.81,8100.0,35.0421,35.0923,35.0421,35.0672,8100.0
2006-07-18 12:45:00,55.83,55.83,55.76,55.78,1500.0,35.0798,35.0798,35.0358,35.0483,1500.0
2006-07-18 12:50:00,55.79,55.79,55.69,55.72,21700.0,35.0546,35.0546,34.9918,35.0106,21700.0
2006-07-18 12:55:00,55.71,55.72,55.69,55.72,3900.0,35.0044,35.0106,34.9918,35.0106,3900.0
2006-07-18 13:00:00,55.71,55.71,55.56,55.59,7900.0,35.0044,35.0044,34.9101,34.929,7900.0
2006-07-18 13:05:00,55.6,55.6,55.58,55.58,1300.0,34.9352,34.9352,34.9227,34.9227,1300.0
2006-07-18 13:10:00,55.55,55.59,55.55,55.57,5200.0,34.9038,34.929,34.9038,34.9164,5200.0
2006-07-18 13:15:00,55.57,55.58,55.46,55.46,3000.0,34.9164,34.9227,34.8473,34.8473,3000.0
2006-07-18 13:20:00,55.46,55.51,55.4,55.51,91400.0,34.8473,34.8787,34.8096,34.8787,91400.0
2006-07-18 13:25:00,55.52,55.58,55.52,55.52,40800.0,34.885,34.9227,34.885,34.885,40800.0
2006-07-18 13:30:00,55.52,55.53,55.45,55.45,2700.0,34.885,34.8913,34.841,34.841,2700.0
2006-07-18 13:35:00,55.48,55.61,55.48,55.58,6300.0,34.8598,34.9415,34.8598,34.9227,6300.0
2006-07-18 13:40:00,55.58,55.58,55.52,55.54,5600.0,34.9227,34.9227,34.885,34.8975,5600.0
2006-07-18 13:45:00,55.56,55.6,55.52,55.6,7700.0,34.9101,34.9352,34.885,34.9352,7700.0
2006-07-18 13:50:00,55.57,55.6,55.56,55.59,1600.0,34.9164,34.9352,34.9101,34.929,1600.0
2006-07-18 13:55:00,55.59,55.61,55.54,55.55,6800.0,34.929,34.9415,34.8975,34.9038,6800.0
2006-07-18 14:00:00,55.56,55.67,55.56,55.66,5700.0,34.9101,34.9792,34.9101,34.9729,5700.0
2006-07-18 14:05:00,55.63,55.65,55.56,55.59,4300.0,34.9541,34.9667,34.9101,34.929,4300.0
2006-07-18 14:10:00,55.59,55.62,55.58,55.58,5800.0,34.929,34.9478,34.9227,34.9227,5800.0
2006-07-18 14:15:00,55.58,55.7,55.58,55.69,5600.0,34.9227,34.9981,34.9227,34.9918,5600.0
2006-07-18 14:20:00,55.69,55.73,55.65,55.7,9500.0,34.9918,35.0169,34.9667,34.9981,9500.0
2006-07-18 14:25:00,55.7,55.95,55.7,55.91,17000.0,34.9981,35.1552,34.9981,35.13,17000.0
2006-07-18 14:30:00,55.9,56.01,55.89,55.94,26600.0,35.1237,35.1929,35.1175,35.1489,26600.0
2006-07-18 14:35:00,55.95,56.09,55.94,56.09,31900.0,35.1552,35.2431,35.1489,35.2431,31900.0
2006-07-18 14:40:00,56.06,56.1,55.99,56.03,39400.0,35.2243,35.2494,35.1803,35.2054,39400.0
2006-07-18 14:45:00,56.01,56.01,55.91,56.0,21800.0,35.1929,35.1929,35.13,35.1866,21800.0
2006-07-18 14:50:00,56.04,56.04,55.99,56.02,13500.0,35.2117,35.2117,35.1803,35.1991,13500.0
2006-07-18 14:55:00,56.02,56.08,55.96,56.05,12500.0,35.1991,35.2368,35.1614,35.218,12500.0
2006-07-18 15:00:00,56.05,56.06,55.99,55.99,3200.0,35.218,35.2243,35.1803,35.1803,3200.0
2006-07-18 15:05:00,55.99,56.01,55.93,55.99,11500.0,35.1803,35.1929,35.1426,35.1803,11500.0
2006-07-18 15:10:00,55.95,55.99,55.91,55.92,11100.0,35.1552,35.1803,35.13,35.1363,11100.0
2006-07-18 15:15:00,55.92,55.94,55.89,55.94,11900.0,35.1363,35.1489,35.1175,35.1489,11900.0
2006-07-18 15:20:00,55.93,55.93,55.84,55.9,10200.0,35.1426,35.1426,35.086,35.1237,10200.0
2006-07-18 15:25:00,55.89,55.97,55.85,55.97,16900.0,35.1175,35.1677,35.0923,35.1677,16900.0
2006-07-18 15:30:00,55.98,56.1,55.98,56.09,9000.0,35.174,35.2494,35.174,35.2431,9000.0
2006-07-18 15:35:00,56.1,56.15,56.08,56.1,13600.0,35.2494,35.2808,35.2368,35.2494,13600.0
2006-07-18 15:40:00,56.12,56.17,56.07,56.12,18400.0,35.262,35.2934,35.2306,35.262,18400.0
2006-07-18 15:45:00,56.14,56.19,56.12,56.16,13800.0,35.2745,35.306,35.262,35.2871,13800.0
2006-07-18 15:50:00,56.16,56.2,56.11,56.16,12900.0,35.2871,35.3122,35.2557,35.2871,12900.0
2006-07-18 15:55:00,56.16,56.17,56.12,56.13,21900.0,35.2871,35.2934,35.262,35.2683,21900.0
2006-07-19 09:30:00,56.59,56.59,56.59,56.59,19500.0,35.5573,35.5573,35.5573,35.5573,19500.0
2006-07-19 09:35:00,56.58,56.75,56.57,56.64,15600.0,35.551,35.6578,35.5447,35.5887,15600.0
2006-07-19 09:40:00,56.61,56.67,56.59,56.61,6100.0,35.5699,35.6076,35.5573,35.5699,6100.0
2006-07-19 09:45:00,56.63,56.68,56.6,56.66,38500.0,35.5824,35.6138,35.5636,35.6013,38500.0
2006-07-19 09:50:00,56.65,56.79,56.55,56.71,14100.0,35.595,35.683,35.5322,35.6327,14100.0
2006-07-19 09:55:00,56.69,56.74,56.65,56.74,7000.0,35.6201,35.6515,35.595,35.6515,7000.0
2006-07-19 10:00:00,56.77,57.02,56.77,56.91,27800.0,35.6704,35.8275,35.6704,35.7584,27800.0
2006-07-19 10:05:00,56.95,56.95,56.75,56.76,10500.0,35.7835,35.7835,35.6578,35.6641,10500.0
2006-07-19 10:10:00,56.76,57.0,56.74,57.0,14100.0,35.6641,35.8149,35.6515,35.8149,14100.0
2006-07-19 10:15:00,57.05,57.05,57.0,57.02,30400.0,35.8463,35.8463,35.8149,35.8275,30400.0
2006-07-19 10:20:00,57.0,57.0,56.86,56.89,9400.0,35.8149,35.8149,35.7269,35.7458,9400.0
2006-07-19 10:25:00,56.84,56.99,56.84,56.98,7700.0,35.7144,35.8086,35.7144,35.8023,7700.0
2006-07-19 10:30:00,56.94,57.0,56.83,56.95,35400.0,35.7772,35.8149,35.7081,35.7835,35400.0
2006-07-19 10:35:00,56.95,57.06,56.93,56.99,12700.0,35.7835,35.8526,35.7709,35.8086,12700.0
2006-07-19 10:40:00,57.0,57.17,56.95,57.02,18300.0,35.8149,35.9217,35.7835,35.8275,18300.0
2006-07-19 10:45:00,57.05,57.16,57.05,57.12,16100.0,35.8463,35.9154,35.8463,35.8903,16100.0
2006-07-19 10:50:00,57.11,57.12,56.9,57.03,19600.0,35.884,35.8903,35.7521,35.8338,19600.0
2006-07-19 10:55:00,57.03,57.03,56.98,57.02,14100.0,35.8338,35.8338,35.8023,35.8275,14100.0
2006-07-19 11:00:00,56.96,57.0,56.85,56.87,20900.0,35.7898,35.8149,35.7207,35.7332,20900.0
2006-07-19 11:05:00,56.84,56.86,56.6,56.61,15800.0,35.7144,35.7269,35.5636,35.5699,15800.0
2006-07-19 11:10:00,56.62,56.75,56.54,56.7,16400.0,35.5761,35.6578,35.5259,35.6264,16400.0
2006-07-19 11:15:00,56.73,56.76,56.67,56.75,15400.0,35.6453,35.6641,35.6076,35.6578,15400.0
2006-07-19 11:20:00,56.76,56.78,56.73,56.73,9900.0,35.6641,35.6767,35.6453,35.6453,9900.0
2006-07-19 11:25:00,56.71,56.74,56.61,56.61,6600.0,35.6327,35.6515,35.5699,35.5699,6600.0
2006-07-19 11:30:00,56.6,56.66,56.54,56.65,6500.0,35.5636,35.6013,35.5259,35.595,6500.0
2006-07-19 11:35:00,56.64,56.73,56.62,56.73,6000.0,35.5887,35.6453,35.5761,35.6453,6000.0
2006-07-19 11:40:00,56.67,56.7,56.62,56.62,3400.0,35.6076,35.6264,35.5761,35.5761,3400.0
2006-07-19 11:45:00,56.62,56.62,56.52,56.52,5900.0,35.5761,35.5761,35.5133,35.5133,5900.0
2006-07-19 11:50:00,56.52,56.54,56.45,56.47,5800.0,35.5133,35.5259,35.4693,35.4819,5800.0
2006-07-19 11:55:00,56.46,56.47,56.39,56.39,5100.0,35.4756,35.4819,35.4316,35.4316,5100.0
2006-07-19 12:00:00,56.38,56.41,56.3,56.41,6400.0,35.4253,35.4442,35.3751,35.4442,6400.0
2006-07-19 12:05:00,56.39,56.48,56.39,56.48,2800.0,35.4316,35.4882,35.4316,35.4882,2800.0
2006-07-19 12:10:00,56.46,56.55,56.46,56.46,6100.0,35.4756,35.5322,35.4756,35.4756,6100.0
2006-07-19 12:15:00,56.46,56.47,56.37,56.39,4900.0,35.4756,35.4819,35.4191,35.4316,4900.0
2006-07-19 12:20:00,56.41,56.42,56.35,56.37,4500.0,35.4442,35.4505,35.4065,35.4191,4500.0
2006-07-19 12:25:00,56.37,56.5,56.34,56.45,10800.0,35.4191,35.5007,35.4002,35.4693,10800.0
2006-07-19 12:30:00,56.45,56.47,56.38,56.47,5900.0,35.4693,35.4819,35.4253,35.4819,5900.0
2006-07-19 12:35:00,56.43,56.55,56.42,56.5,5600.0,35.4568,35.5322,35.4505,35.5007,5600.0
2006-07-19 12:40:00,56.5,56.56,56.49,56.53,13200.0,35.5007,35.5384,35.4945,35.5196,13200.0
2006-07-19 12:45:00,56.55,56.55,56.47,56.5,7400.0,35.5322,35.5322,35.4819,35.5007,7400.0
2006-07-19 12:50:00,56.49,56.5,56.41,56.42,2200.0,35.4945,35.5007,35.4442,35.4505,2200.0
2006-07-19 12:55:00,56.42,56.44,56.39,56.41,1700.0,35.4505,35.463,35.4316,35.4442,1700.0
2006-07-19 13:00:00,56.41,56.5,56.41,56.5,3800.0,35.4442,35.5007,35.4442,35.5007,3800.0
2006-07-19 13:05:00,56.48,56.5,56.46,56.5,1400.0,35.4882,35.5007,35.4756,35.5007,1400.0
2006-07-19 13:10:00,56.49,56.62,56.49,56.61,4200.0,35.4945,35.5761,35.4945,35.5699,4200.0
2006-07-19 13:15:00,56.6,56.6,56.52,56.52,2800.0,35.5636,35.5636,35.5133,35.5133,2800.0
2006-07-19 13:20:00,56.52,56.57,56.42,56.47,7400.0,35.5133,35.5447,35.4505,35.4819,7400.0
2006-07-19 13:25:00,56.48,56.58,56.44,56.45,11800.0,35.4882,35.551,35.463,35.4693,11800.0
2006-07-19 13:30:00,56.44,56.46,56.4,56.43,4500.0,35.463,35.4756,35.4379,35.4568,4500.0
2006-07-19 13:35:00,56.38,56.4,56.32,56.34,6900.0,35.4253,35.4379,35.3876,35.4002,6900.0
2006-07-19 13:40:00,56.3,56.34,56.3,56.32,7300.0,35.3751,35.4002,35.3751,35.3876,7300.0
2006-07-19 13:45:00,56.3,56.41,56.3,56.41,8700.0,35.3751,35.4442,35.3751,35.4442,8700.0
2006-07-19 13:50:00,56.44,56.46,56.41,56.44,5700.0,35.463,35.4756,35.4442,35.463,5700.0
2006-07-19 13:55:00,56.43,56.47,56.38,56.38,7000.0,35.4568,35.4819,35.4253,35.4253,7000.0
2006-07-19 14:00:00,56.41,56.45,56.35,56.39,12800.0,35.4442,35.4693,35.4065,35.4316,12800.0
2006-07-19 14:05:00,56.36,56.37,56.26,56.36,9800.0,35.4128,35.4191,35.3499,35.4128,9800.0
2006-07-19 14:10:00,56.36,56.43,56.36,56.38,11100.0,35.4128,35.4568,35.4128,35.4253,11100.0
2006-07-19 14:15:00,56.35,56.36,56.28,56.32,3800.0,35.4065,35.4128,35.3625,35.3876,3800.0
2006-07-19 14:20:00,56.32,56.34,56.25,56.28,6100.0,35.3876,35.4002,35.3437,35.3625,6100.0
2006-07-19 14:25:00,56.32,56.38,56.32,56.33,6700.0,35.3876,35.4253,35.3876,35.3939,6700.0
2006-07-19 14:30:00,56.34,56.34,56.26,56.26,3900.0,35.4002,35.4002,35.3499,35.3499,3900.0
2006-07-19 14:35:00,56.27,56.28,56.22,56.25,3100.0,35.3562,35.3625,35.3248,35.3437,3100.0
2006-07-19 14:40:00,56.29,56.34,56.25,56.29,11500.0,35.3688,35.4002,35.3437,35.3688,11500.0
2006-07-19 14:45:00,56.26,56.26,56.18,56.18,18500.0,35.3499,35.3499,35.2997,35.2997,18500.0
2006-07-19 14:50:00,56.15,56.15,56.04,56.04,26800.0,35.2808,35.2808,35.2117,35.2117,26800.0
2006-07-19 14:55:00,56.04,56.2,56.04,56.17,12200.0,35.2117,35.3122,35.2117,35.2934,12200.0
2006-07-19 15:00:00,56.17,56.25,56.09,56.09,56600.0,35.2934,35.3437,35.2431,35.2431,56600.0
2006-07-19 15:05:00,56.08,56.08,55.94,55.98,35400.0,35.2368,35.2368,35.1489,35.174,35400.0
2006-07-19 15:10:00,55.97,56.0,55.95,55.95,12300.0,35.1677,35.1866,35.1552,35.1552,12300.0
2006-07-19 15:15:00,55.95,56.05,55.94,56.03,22500.0,35.1552,35.218,35.1489,35.2054,22500.0
2006-07-19 15:20:00,56.03,56.07,55.98,56.0,17600.0,35.2054,35.2306,35.174,35.1866,17600.0
2006-07-19 15:25:00,56.0,56.06,56.0,56.04,10000.0,35.1866,35.2243,35.1866,35.2117,10000.0
2006-07-19 15:30:00,56.04,56.06,55.98,55.99,25400.0,35.2117,35.2243,35.174,35.1803,25400.0
2006-07-19 15:35:00,55.99,55.99,55.89,55.95,54300.0,35.1803,35.1803,35.1175,35.1552,54300.0
2006-07-19 15:40:00,55.95,56.16,55.95,56.13,72600.0,35.1552,35.2871,35.1552,35.2683,72600.0
2006-07-19 15:45:00,56.12,56.2,56.07,56.1,55200.0,35.262,35.3122,35.2306,35.2494,55200.0
2006-07-19 15:50:00,56.11,56.24,56.05,56.23,90900.0,35.2557,35.3374,35.218,35.3311,90900.0
2006-07-19 15:55:00,56.23,56.34,56.2,56.31,94700.0,35.3311,35.4002,35.3122,35.3814,94700.0
2006-07-20 09:30:00,55.3,56.39,55.25,55.36,50100.0,34.7467,35.4316,34.7153,34.7844,50100.0
2006-07-20 09:35:00,55.41,55.71,55.36,55.39,54500.0,34.8159,35.0044,34.7844,34.8033,54500.0
2006-07-20 09:40:00,55.41,55.7,55.39,55.63,36300.0,34.8159,34.9981,34.8033,34.9541,36300.0
2006-07-20 09:45:00,55.62,55.82,55.61,55.61,37900.0,34.9478,35.0735,34.9415,34.9415,37900.0
2006-07-20 09:50:00,55.65,55.78,55.59,55.6,44100.0,34.9667,35.0483,34.929,34.9352,44100.0
2006-07-20 09:55:00,55.64,55.68,55.19,55.24,37800.0,34.9604,34.9855,34.6776,34.709,37800.0
2006-07-20 10:00:00,55.15,55.34,55.08,55.09,52900.0,34.6525,34.7719,34.6085,34.6148,52900.0
2006-07-20 10:05:00,55.09,55.32,55.09,55.3,29500.0,34.6148,34.7593,34.6148,34.7467,29500.0
2006-07-20 10:10:00,55.3,55.6,55.29,55.52,23000.0,34.7467,34.9352,34.7405,34.885,23000.0
2006-07-20 10:15:00,55.5,55.6,55.35,55.53,28700.0,34.8724,34.9352,34.7782,34.8913,28700.0
2006-07-20 10:20:00,55.53,55.63,55.5,55.57,79100.0,34.8913,34.9541,34.8724,34.9164,79100.0
2006-07-20 10:25:00,55.58,55.59,55.0,55.09,63900.0,34.9227,34.929,34.5582,34.6148,63900.0
2006-07-20 10:30:00,55.08,55.26,55.08,55.15,18300.0,34.6085,34.7216,34.6085,34.6525,18300.0
2006-07-20 10:35:00,55.18,55.19,55.07,55.1,17600.0,34.6713,34.6776,34.6022,34.6211,17600.0
2006-07-20 10:40:00,55.09,55.14,55.09,55.14,9100.0,34.6148,34.6462,34.6148,34.6462,9100.0
2006-07-20 10:45:00,55.14,55.24,55.11,55.19,10000.0,34.6462,34.709,34.6274,34.6776,10000.0
2006-07-20 10:50:00,55.22,55.25,55.18,55.25,13200.0,34.6965,34.7153,34.6713,34.7153,13200.0
2006-07-20 10:55:00,55.29,55.5,55.22,55.3,26200.0,34.7405,34.8724,34.6965,34.7467,26200.0
2006-07-20 11:00:00,55.3,55.35,55.25,55.35,9200.0,34.7467,34.7782,34.7153,34.7782,9200.0
2006-07-20 11:05:00,55.31,55.43,55.31,55.43,15300.0,34.753,34.8284,34.753,34.8284,15300.0
2006-07-20 11:10:00,55.44,55.45,55.38,55.4,15600.0,34.8347,34.841,34.797,34.8096,15600.0
2006-07-20 11:15:00,55.4,55.45,55.4,55.45,17200.0,34.8096,34.841,34.8096,34.841,17200.0
2006-07-20 11:20:00,55.49,55.52,55.45,55.48,9900.0,34.8661,34.885,34.841,34.8598,9900.0
2006-07-20 11:25:00,55.5,55.57,55.48,55.53,15300.0,34.8724,34.9164,34.8598,34.8913,15300.0
2006-07-20 11:30:00,55.53,55.55,55.45,55.52,28800.0,34.8913,34.9038,34.841,34.885,28800.0
2006-07-20 11:35:00,55.54,55.57,55.49,55.52,12500.0,34.8975,34.9164,34.8661,34.885,12500.0
2006-07-20 11:40:00,55.51,55.58,55.49,55.58,8100.0,34.8787,34.9227,34.8661,34.9227,8100.0
2006-07-20 11:45:00,55.57,55.61,55.57,55.61,4100.0,34.9164,34.9415,34.9164,34.9415,4100.0
2006-07-20 11:50:00,55.62,55.69,55.6,55.6,35300.0,34.9478,34.9918,34.9352,34.9352,35300.0
2006-07-20 11:55:00,55.6,55.63,55.54,55.56,21100.0,34.9352,34.9541,34.8975,34.9101,21100.0
2006-07-20 12:00:00,55.55,55.6,55.5,55.58,26200.0,34.9038,34.9352,34.8724,34.9227,26200.0
2006-07-20 12:05:00,55.56,55.58,55.51,55.52,8500.0,34.9101,34.9227,34.8787,34.885,8500.0
2006-07-20 12:10:00,55.52,55.65,55.52,55.65,12700.0,34.885,34.9667,34.885,34.9667,12700.0
2006-07-20 12:15:00,55.69,55.69,55.58,55.67,7100.0,34.9918,34.9918,34.9227,34.9792,7100.0
2006-07-20 12:20:00,55.69,55.7,55.64,55.64,10700.0,34.9918,34.9981,34.9604,34.9604,10700.0
2006-07-20 12:25:00,55.64,55.66,55.55,55.58,2100.0,34.9604,34.9729,34.9038,34.9227,2100.0
2006-07-20 12:30:00,55.6,55.6,55.57,55.6,9700.0,34.9352,34.9352,34.9164,34.9352,9700.0
2006-07-20 12:35:00,55.61,55.83,55.61,55.83,12700.0,34.9415,35.0798,34.9415,35.0798,12700.0
2006-07-20 12:40:00,55.82,55.88,55.62,55.62,23700.0,35.0735,35.1112,34.9478,34.9478,23700.0
2006-07-20 12:45:00,55.65,55.79,55.65,55.71,26000.0,34.9667,35.0546,34.9667,35.0044,26000.0
2006-07-20 12:50:00,55.7,55.7,55.64,55.67,7600.0,34.9981,34.9981,34.9604,34.9792,7600.0
2006-07-20 12:55:00,55.67,55.77,55.67,55.74,3700.0,34.9792,35.0421,34.9792,35.0232,3700.0
2006-07-20 13:00:00,55.73,55.86,55.73,55.86,8500.0,35.0169,35.0986,35.0169,35.0986,8500.0
2006-07-20 13:05:00,55.85,55.95,55.84,55.9,26600.0,35.0923,35.1552,35.086,35.1237,26600.0
2006-07-20 13:10:00,55.9,55.99,55.9,55.97,23500.0,35.1237,35.1803,35.1237,35.1677,23500.0
2006-07-20 13:15:00,55.96,56.09,55.93,56.09,15100.0,35.1614,35.2431,35.1426,35.2431,15100.0
2006-07-20 13:20:00,56.08,56.1,55.98,56.0,15700.0,35.2368,35.2494,35.174,35.1866,15700.0
2006-07-20 13:25:00,56.0,56.02,55.92,55.95,4400.0,35.1866,35.1991,35.1363,35.1552,4400.0
2006-07-20 13:30:00,55.96,56.02,55.96,56.01,9200.0,35.1614,35.1991,35.1614,35.1929,9200.0
2006-07-20 13:35:00,56.0,56.13,56.0,56.05,11800.0,35.1866,35.2683,35.1866,35.218,11800.0
2006-07-20 13:40:00,56.05,56.07,55.9,55.94,57600.0,35.218,35.2306,35.1237,35.1489,57600.0
2006-07-20 13:45:00,55.94,55.98,55.9,55.94,34700.0,35.1489,35.174,35.1237,35.1489,34700.0
2006-07-20 13:50:00,55.95,56.11,55.94,56.02,63300.0,35.1552,35.2557,35.1489,35.1991,63300.0
2006-07-20 13:55:00,56.02,56.03,55.96,55.97,16400.0,35.1991,35.2054,35.1614,35.1677,16400.0
2006-07-20 14:00:00,55.97,56.1,55.84,55.84,19200.0,35.1677,35.2494,35.086,35.086,19200.0
2006-07-20 14:05:00,55.89,55.89,55.73,55.75,11200.0,35.1175,35.1175,35.0169,35.0295,11200.0
2006-07-20 14:10:00,55.75,55.81,55.67,55.78,8600.0,35.0295,35.0672,34.9792,35.0483,8600.0
2006-07-20 14:15:00,55.81,55.94,55.8,55.93,10300.0,35.0672,35.1489,35.0609,35.1426,10300.0
2006-07-20 14:20:00,55.92,56.08,55.89,56.06,15200.0,35.1363,35.2368,35.1175,35.2243,15200.0
2006-07-20 14:25:00,56.07,56.09,56.0,56.01,8900.0,35.2306,35.2431,35.1866,35.1929,8900.0
2006-07-20 14:30:00,56.01,56.19,56.01,56.1,8900.0,35.1929,35.306,35.1929,35.2494,8900.0
2006-07-20 14:35:00,56.06,56.16,56.04,56.15,8700.0,35.2243,35.2871,35.2117,35.2808,8700.0
2006-07-20 14:40:00,56.15,56.2,56.14,56.18,5300.0,35.2808,35.3122,35.2745,35.2997,5300.0
2006-07-20 14:45:00,56.19,56.23,56.14,56.21,9700.0,35.306,35.3311,35.2745,35.3185,9700.0
2006-07-20 14:50:00,56.17,56.22,56.16,56.2,6000.0,35.2934,35.3248,35.2871,35.3122,6000.0
2006-07-20 14:55:00,56.2,56.25,56.17,56.17,5700.0,35.3122,35.3437,35.2934,35.2934,5700.0
2006-07-20 15:00:00,56.17,56.24,56.14,56.21,16600.0,35.2934,35.3374,35.2745,35.3185,16600.0
2006-07-20 15:05:00,56.21,56.28,56.2,56.21,21000.0,35.3185,35.3625,35.3122,35.3185,21000.0
2006-07-20 15:10:00,56.22,56.36,56.21,56.35,30200.0,35.3248,35.4128,35.3185,35.4065,30200.0
2006-07-20 15:15:00,56.35,56.46,56.33,56.38,59700.0,35.4065,35.4756,35.3939,35.4253,59700.0
2006-07-20 15:20:00,56.37,56.53,56.35,56.48,82700.0,35.4191,35.5196,35.4065,35.4882,82700.0
2006-07-20 15:25:00,56.48,56.68,56.37,56.59,52900.0,35.4882,35.6138,35.4191,35.5573,52900.0
2006-07-20 15:30:00,56.59,56.74,56.44,56.44,40600.0,35.5573,35.6515,35.463,35.463,40600.0
2006-07-20 15:35:00,56.45,56.45,56.3,56.3,26900.0,35.4693,35.4693,35.3751,35.3751,26900.0
2006-07-20 15:40:00,56.29,56.31,56.23,56.27,32200.0,35.3688,35.3814,35.3311,35.3562,32200.0
2006-07-20 15:45:00,56.27,56.29,56.26,56.27,25100.0,35.3562,35.3688,35.3499,35.3562,25100.0
2006-07-20 15:50:00,56.27,56.27,56.05,56.06,43200.0,35.3562,35.3562,35.218,35.2243,43200.0
2006-07-20 15:55:00,56.06,56.19,56.05,56.14,49500.0,35.2243,35.306,35.218,35.2745,49500.0
2006-07-21 09:30:00,56.0,56.07,55.94,56.07,114200.0,35.1866,35.2306,35.1489,35.2306,114200.0
2006-07-21 09:35:00,56.02,56.07,56.0,56.05,20800.0,35.1991,35.2306,35.1866,35.218,20800.0
2006-07-21 09:40:00,56.06,56.07,55.9,56.02,5200.0,35.2243,35.2306,35.1237,35.1991,5200.0
2006-07-21 09:45:00,56.02,56.08,55.88,55.88,13200.0,35.1991,35.2368,35.1112,35.1112,13200.0
2006-07-21 09:50:00,55.88,55.89,55.75,55.85,9700.0,35.1112,35.1175,35.0295,35.0923,9700.0
2006-07-21 09:55:00,55.86,56.07,55.86,55.9,13100.0,35.0986,35.2306,35.0986,35.1237,13100.0
2006-07-21 10:00:00,55.87,55.89,55.76,55.83,6900.0,35.1049,35.1175,35.0358,35.0798,6900.0
2006-07-21 10:05:00,55.79,55.85,55.72,55.83,7000.0,35.0546,35.0923,35.0106,35.0798,7000.0
2006-07-21 10:10:00,55.84,55.85,55.72,55.75,8000.0,35.086,35.0923,35.0106,35.0295,8000.0
2006-07-21 10:15:00,55.74,55.74,55.55,55.63,17200.0,35.0232,35.0232,34.9038,34.9541,17200.0
2006-07-21 10:20:00,55.65,55.71,55.65,55.67,10500.0,34.9667,35.0044,34.9667,34.9792,10500.0
2006-07-21 10:25:00,55.63,55.64,55.55,55.61,6800.0,34.9541,34.9604,34.9038,34.9415,6800.0
2006-07-21 10:30:00,55.61,55.61,55.49,55.55,14200.0,34.9415,34.9415,34.8661,34.9038,14200.0
2006-07-21 10:35:00,55.58,55.81,55.58,55.81,17100.0,34.9227,35.0672,34.9227,35.0672,17100.0
2006-07-21 10:40:00,55.79,55.89,55.63,55.73,25300.0,35.0546,35.1175,34.9541,35.0169,25300.0
2006-07-21 10:45:00,55.7,55.8,55.41,55.41,64800.0,34.9981,35.0609,34.8159,34.8159,64800.0
2006-07-21 10:50:00,55.43,55.58,55.43,55.53,9500.0,34.8284,34.9227,34.8284,34.8913,9500.0
2006-07-21 10:55:00,55.53,55.61,55.53,55.56,8200.0,34.8913,34.9415,34.8913,34.9101,8200.0
2006-07-21 11:00:00,55.57,55.65,55.54,55.58,10600.0,34.9164,34.9667,34.8975,34.9227,10600.0
2006-07-21 11:05:00,55.55,55.59,55.4,55.52,25100.0,34.9038,34.929,34.8096,34.885,25100.0
2006-07-21 11:10:00,55.53,55.53,55.4,55.4,4600.0,34.8913,34.8913,34.8096,34.8096,4600.0
2006-07-21 11:15:00,55.41,55.51,55.4,55.5,6000.0,34.8159,34.8787,34.8096,34.8724,6000.0
2006-07-21 11:20:00,55.47,55.51,55.35,55.4,14600.0,34.8536,34.8787,34.7782,34.8096,14600.0
2006-07-21 11:25:00,55.37,55.49,55.37,55.46,4400.0,34.7907,34.8661,34.7907,34.8473,4400.0
2006-07-21 11:30:00,55.46,55.51,55.39,55.39,8700.0,34.8473,34.8787,34.8033,34.8033,8700.0
2006-07-21 11:35:00,55.39,55.45,55.36,55.45,4400.0,34.8033,34.841,34.7844,34.841,4400.0
2006-07-21 11:40:00,55.46,55.55,55.46,55.55,7300.0,34.8473,34.9038,34.8473,34.9038,7300.0
2006-07-21 11:45:00,55.54,55.69,55.51,55.69,18400.0,34.8975,34.9918,34.8787,34.9918,18400.0
2006-07-21 11:50:00,55.7,55.71,55.65,55.68,9400.0,34.9981,35.0044,34.9667,34.9855,9400.0
2006-07-21 11:55:00,55.66,55.71,55.65,55.65,5500.0,34.9729,35.0044,34.9667,34.9667,5500.0
2006-07-21 12:00:00,55.66,55.69,55.61,55.61,58600.0,34.9729,34.9918,34.9415,34.9415,58600.0
2006-07-21 12:05:00,55.61,55.67,55.6,55.64,8400.0,34.9415,34.9792,34.9352,34.9604,8400.0
2006-07-21 12:10:00,55.66,55.68,55.64,55.68,6700.0,34.9729,34.9855,34.9604,34.9855,6700.0
2006-07-21 12:15:00,55.69,55.7,55.66,55.67,11300.0,34.9918,34.9981,34.9729,34.9792,11300.0
2006-07-21 12:20:00,55.68,55.72,55.65,55.71,118200.0,34.9855,35.0106,34.9667,35.0044,118200.0
2006-07-21 12:25:00,55.71,55.86,55.69,55.79,65100.0,35.0044,35.0986,34.9918,35.0546,65100.0
2006-07-21 12:30:00,55.8,55.8,55.69,55.69,20300.0,35.0609,35.0609,34.9918,34.9918,20300.0
2006-07-21 12:35:00,55.69,55.7,55.6,55.63,48600.0,34.9918,34.9981,34.9352,34.9541,48600.0
2006-07-21 12:40:00,55.63,55.75,55.54,55.7,24000.0,34.9541,35.0295,34.8975,34.9981,24000.0
2006-07-21 12:45:00,55.73,55.79,55.7,55.77,24200.0,35.0169,35.0546,34.9981,35.0421,24200.0
2006-07-21 12:50:00,55.77,55.81,55.75,55.79,24400.0,35.0421,35.0672,35.0295,35.0546,24400.0
2006-07-21 12:55:00,55.78,55.88,55.76,55.81,11900.0,35.0483,35.1112,35.0358,35.0672,11900.0
2006-07-21 13:00:00,55.83,55.85,55.77,55.77,12300.0,35.0798,35.0923,35.0421,35.0421,12300.0
2006-07-21 13:05:00,55.77,55.95,55.76,55.86,15700.0,35.0421,35.1552,35.0358,35.0986,15700.0
2006-07-21 13:10:00,55.82,55.92,55.82,55.89,5600.0,35.0735,35.1363,35.0735,35.1175,5600.0
2006-07-21 13:15:00,55.86,55.92,55.84,55.84,10900.0,35.0986,35.1363,35.086,35.086,10900.0
2006-07-21 13:20:00,55.85,55.9,55.81,55.81,6300.0,35.0923,35.1237,35.0672,35.0672,6300.0
2006-07-21 13:25:00,55.8,55.88,55.76,55.8,10400.0,35.0609,35.1112,35.0358,35.0609,10400.0
2006-07-21 13:30:00,55.78,55.82,55.74,55.81,9500.0,35.0483,35.0735,35.0232,35.0672,9500.0
2006-07-21 13:35:00,55.82,55.83,55.76,55.8,5800.0,35.0735,35.0798,35.0358,35.0609,5800.0
2006-07-21 13:40:00,55.83,55.98,55.82,55.9,9900.0,35.0798,35.174,35.0735,35.1237,9900.0
2006-07-21 13:45:00,55.9,56.12,55.88,56.05,12000.0,35.1237,35.262,35.1112,35.218,12000.0
2006-07-21 13:50:00,56.04,56.1,56.04,56.09,10500.0,35.2117,35.2494,35.2117,35.2431,10500.0
2006-07-21 13:55:00,56.06,56.07,56.05,56.06,28100.0,35.2243,35.2306,35.218,35.2243,28100.0
2006-07-21 14:00:00,56.08,56.08,56.0,56.02,17600.0,35.2368,35.2368,35.1866,35.1991,17600.0
2006-07-21 14:05:00,56.01,56.03,55.9,55.96,25500.0,35.1929,35.2054,35.1237,35.1614,25500.0
2006-07-21 14:10:00,56.0,56.0,55.95,55.97,9300.0,35.1866,35.1866,35.1552,35.1677,9300.0
2006-07-21 14:15:00,55.97,55.97,55.89,55.93,4800.0,35.1677,35.1677,35.1175,35.1426,4800.0
2006-07-21 14:20:00,55.91,55.98,55.91,55.93,2600.0,35.13,35.174,35.13,35.1426,2600.0
2006-07-21 14:25:00,55.96,56.03,55.93,56.01,3700.0,35.1614,35.2054,35.1426,35.1929,3700.0
2006-07-21 14:30:00,56.06,56.32,56.01,56.31,68800.0,35.2243,35.3876,35.1929,35.3814,68800.0
2006-07-21 14:35:00,56.31,56.38,56.16,56.22,41600.0,35.3814,35.4253,35.2871,35.3248,41600.0
2006-07-21 14:40:00,56.2,56.22,56.05,56.11,13400.0,35.3122,35.3248,35.218,35.2557,13400.0
2006-07-21 14:45:00,56.08,56.13,56.08,56.1,9200.0,35.2368,35.2683,35.2368,35.2494,9200.0
2006-07-21 14:50:00,56.1,56.14,56.08,56.13,18300.0,35.2494,35.2745,35.2368,35.2683,18300.0
2006-07-21 14:55:00,56.13,56.14,56.08,56.08,9500.0,35.2683,35.2745,35.2368,35.2368,9500.0
2006-07-21 15:00:00,56.08,56.12,56.03,56.05,16500.0,35.2368,35.262,35.2054,35.218,16500.0
2006-07-21 15:05:00,56.04,56.14,56.03,56.07,17200.0,35.2117,35.2745,35.2054,35.2306,17200.0
2006-07-21 15:10:00,56.03,56.09,56.01,56.09,35200.0,35.2054,35.2431,35.1929,35.2431,35200.0
2006-07-21 15:15:00,56.09,56.17,56.07,56.08,10500.0,35.2431,35.2934,35.2306,35.2368,10500.0
2006-07-21 15:20:00,56.09,56.09,56.02,56.04,14800.0,35.2431,35.2431,35.1991,35.2117,14800.0
2006-07-21 15:25:00,56.04,56.05,56.02,56.03,6500.0,35.2117,35.218,35.1991,35.2054,6500.0
2006-07-21 15:30:00,56.06,56.09,56.02,56.07,9400.0,35.2243,35.2431,35.1991,35.2306,9400.0
2006-07-21 15:35:00,56.09,56.2,56.07,56.17,13300.0,35.2431,35.3122,35.2306,35.2934,13300.0
2006-07-21 15:40:00,56.18,56.23,56.15,56.2,14500.0,35.2997,35.3311,35.2808,35.3122,14500.0
2006-07-21 15:45:00,56.22,56.3,56.18,56.18,12500.0,35.3248,35.3751,35.2997,35.2997,12500.0
2006-07-21 15:50:00,56.15,56.17,56.1,56.11,59300.0,35.2808,35.2934,35.2494,35.2557,59300.0
2006-07-21 15:55:00,56.11,56.14,56.08,56.08,29600.0,35.2557,35.2745,35.2368,35.2368,29600.0
2006-07-24 09:30:00,56.04,56.25,56.04,56.25,13900.0,35.2117,35.3437,35.2117,35.3437,13900.0
2006-07-24 09:35:00,56.2,56.28,55.98,56.01,9500.0,35.3122,35.3625,35.174,35.1929,9500.0
2006-07-24 09:40:00,56.06,56.09,55.88,55.88,14100.0,35.2243,35.2431,35.1112,35.1112,14100.0
2006-07-24 09:45:00,55.85,55.92,55.84,55.87,15300.0,35.0923,35.1363,35.086,35.1049,15300.0
2006-07-24 09:50:00,55.89,55.94,55.85,55.87,14800.0,35.1175,35.1489,35.0923,35.1049,14800.0
2006-07-24 09:55:00,55.86,56.03,55.85,56.03,13000.0,35.0986,35.2054,35.0923,35.2054,13000.0
2006-07-24 10:00:00,56.03,56.06,56.01,56.01,16800.0,35.2054,35.2243,35.1929,35.1929,16800.0
2006-07-24 10:05:00,56.02,56.06,55.95,56.06,11300.0,35.1991,35.2243,35.1552,35.2243,11300.0
2006-07-24 10:10:00,56.06,56.08,55.96,56.03,14700.0,35.2243,35.2368,35.1614,35.2054,14700.0
2006-07-24 10:15:00,56.06,56.13,55.94,55.94,13500.0,35.2243,35.2683,35.1489,35.1489,13500.0
2006-07-24 10:20:00,55.94,55.95,55.88,55.92,14400.0,35.1489,35.1552,35.1112,35.1363,14400.0
2006-07-24 10:25:00,55.93,55.96,55.83,55.86,11300.0,35.1426,35.1614,35.0798,35.0986,11300.0
2006-07-24 10:30:00,55.86,55.92,55.85,55.89,9000.0,35.0986,35.1363,35.0923,35.1175,9000.0
2006-07-24 10:35:00,55.87,55.87,55.81,55.82,13400.0,35.1049,35.1049,35.0672,35.0735,13400.0
2006-07-24 10:40:00,55.87,55.89,55.7,55.74,12100.0,35.1049,35.1175,34.9981,35.0232,12100.0
2006-07-24 10:45:00,55.75,55.84,55.75,55.84,5500.0,35.0295,35.086,35.0295,35.086,5500.0
2006-07-24 10:50:00,55.84,55.95,55.84,55.88,9300.0,35.086,35.1552,35.086,35.1112,9300.0
2006-07-24 10:55:00,55.88,55.94,55.8,55.8,15300.0,35.1112,35.1489,35.0609,35.0609,15300.0
2006-07-24 11:00:00,55.78,55.84,55.77,55.78,4400.0,35.0483,35.086,35.0421,35.0483,4400.0
2006-07-24 11:05:00,55.77,55.77,55.65,55.66,10600.0,35.0421,35.0421,34.9667,34.9729,10600.0
2006-07-24 11:10:00,55.66,55.77,55.66,55.74,7700.0,34.9729,35.0421,34.9729,35.0232,7700.0
2006-07-24 11:15:00,55.72,55.73,55.62,55.63,12800.0,35.0106,35.0169,34.9478,34.9541,12800.0
2006-07-24 11:20:00,55.64,55.65,55.6,55.63,8600.0,34.9604,34.9667,34.9352,34.9541,8600.0
2006-07-24 11:25:00,55.65,55.68,55.6,55.66,6600.0,34.9667,34.9855,34.9352,34.9729,6600.0
2006-07-24 11:30:00,55.65,55.7,55.64,55.68,6000.0,34.9667,34.9981,34.9604,34.9855,6000.0
2006-07-24 11:35:00,55.66,55.69,55.61,55.66,10900.0,34.9729,34.9918,34.9415,34.9729,10900.0
2006-07-24 11:40:00,55.66,55.68,55.52,55.55,8000.0,34.9729,34.9855,34.885,34.9038,8000.0
2006-07-24 11:45:00,55.55,55.68,55.55,55.67,9000.0,34.9038,34.9855,34.9038,34.9792,9000.0
2006-07-24 11:50:00,55.68,55.68,55.57,55.61,14000.0,34.9855,34.9855,34.9164,34.9415,14000.0
2006-07-24 11:55:00,55.6,55.6,55.51,55.53,11900.0,34.9352,34.9352,34.8787,34.8913,11900.0
2006-07-24 12:00:00,55.55,55.64,55.51,55.64,6900.0,34.9038,34.9604,34.8787,34.9604,6900.0
2006-07-24 12:05:00,55.65,55.67,55.63,55.66,7700.0,34.9667,34.9792,34.9541,34.9729,7700.0
2006-07-24 12:10:00,55.65,55.73,55.65,55.73,10700.0,34.9667,35.0169,34.9667,35.0169,10700.0
2006-07-24 12:15:00,55.72,55.75,55.7,55.71,10200.0,35.0106,35.0295,34.9981,35.0044,10200.0
2006-07-24 12:20:00,55.72,55.72,55.65,55.68,8000.0,35.0106,35.0106,34.9667,34.9855,8000.0
2006-07-24 12:25:00,55.68,55.71,55.65,55.65,3000.0,34.9855,35.0044,34.9667,34.9667,3000.0
2006-07-24 12:30:00,55.65,55.65,55.54,55.56,8200.0,34.9667,34.9667,34.8975,34.9101,8200.0
2006-07-24 12:35:00,55.57,55.6,55.55,55.6,5200.0,34.9164,34.9352,34.9038,34.9352,5200.0
2006-07-24 12:40:00,55.6,55.62,55.57,55.59,6800.0,34.9352,34.9478,34.9164,34.929,6800.0
2006-07-24 12:45:00,55.6,55.67,55.6,55.63,5500.0,34.9352,34.9792,34.9352,34.9541,5500.0
2006-07-24 12:50:00,55.63,55.63,55.54,55.54,13400.0,34.9541,34.9541,34.8975,34.8975,13400.0
2006-07-24 12:55:00,55.56,55.62,55.54,55.62,7300.0,34.9101,34.9478,34.8975,34.9478,7300.0
2006-07-24 13:00:00,55.62,55.66,55.61,55.65,5500.0,34.9478,34.9729,34.9415,34.9667,5500.0
2006-07-24 13:05:00,55.68,55.72,55.67,55.71,3500.0,34.9855,35.0106,34.9792,35.0044,3500.0
2006-07-24 13:10:00,55.71,55.74,55.71,55.71,2800.0,35.0044,35.0232,35.0044,35.0044,2800.0
2006-07-24 13:15:00,55.71,55.77,55.66,55.75,8100.0,35.0044,35.0421,34.9729,35.0295,8100.0
2006-07-24 13:20:00,55.73,55.77,55.73,55.73,1600.0,35.0169,35.0421,35.0169,35.0169,1600.0
2006-07-24 13:25:00,55.75,55.76,55.73,55.75,4000.0,35.0295,35.0358,35.0169,35.0295,4000.0
2006-07-24 13:30:00,55.75,55.79,55.73,55.75,12600.0,35.0295,35.0546,35.0169,35.0295,12600.0
2006-07-24 13:35:00,55.75,55.75,55.68,55.7,10300.0,35.0295,35.0295,34.9855,34.9981,10300.0
2006-07-24 13:40:00,55.71,55.72,55.62,55.62,7300.0,35.0044,35.0106,34.9478,34.9478,7300.0
2006-07-24 13:45:00,55.64,55.67,55.61,55.63,73000.0,34.9604,34.9792,34.9415,34.9541,73000.0
2006-07-24 13:50:00,55.64,55.65,55.58,55.61,5800.0,34.9604,34.9667,34.9227,34.9415,5800.0
2006-07-24 13:55:00,55.59,55.64,55.59,55.62,7600.0,34.929,34.9604,34.929,34.9478,7600.0
2006-07-24 14:00:00,55.62,55.64,55.59,55.64,5800.0,34.9478,34.9604,34.929,34.9604,5800.0
2006-07-24 14:05:00,55.64,55.67,55.62,55.64,7800.0,34.9604,34.9792,34.9478,34.9604,7800.0
2006-07-24 14:10:00,55.65,55.66,55.62,55.66,6200.0,34.9667,34.9729,34.9478,34.9729,6200.0
2006-07-24 14:15:00,55.63,55.72,55.63,55.71,6500.0,34.9541,35.0106,34.9541,35.0044,6500.0
2006-07-24 14:20:00,55.72,55.72,55.63,55.64,15000.0,35.0106,35.0106,34.9541,34.9604,15000.0
2006-07-24 14:25:00,55.65,55.75,55.63,55.72,19200.0,34.9667,35.0295,34.9541,35.0106,19200.0
2006-07-24 14:30:00,55.7,55.72,55.66,55.69,10000.0,34.9981,35.0106,34.9729,34.9918,10000.0
2006-07-24 14:35:00,55.67,55.7,55.63,55.67,10800.0,34.9792,34.9981,34.9541,34.9792,10800.0
2006-07-24 14:40:00,55.67,55.71,55.66,55.67,12700.0,34.9792,35.0044,34.9729,34.9792,12700.0
2006-07-24 14:45:00,55.66,55.68,55.64,55.67,13600.0,34.9729,34.9855,34.9604,34.9792,13600.0
2006-07-24 14:50:00,55.66,55.68,55.62,55.65,14900.0,34.9729,34.9855,34.9478,34.9667,14900.0
2006-07-24 14:55:00,55.66,55.68,55.64,55.68,22200.0,34.9729,34.9855,34.9604,34.9855,22200.0
2006-07-24 15:00:00,55.69,55.7,55.64,55.65,21600.0,34.9918,34.9981,34.9604,34.9667,21600.0
2006-07-24 15:05:00,55.65,55.7,55.64,55.65,18600.0,34.9667,34.9981,34.9604,34.9667,18600.0
2006-07-24 15:10:00,55.65,55.66,55.63,55.63,16200.0,34.9667,34.9729,34.9541,34.9541,16200.0
2006-07-24 15:15:00,55.64,55.65,55.62,55.64,16900.0,34.9604,34.9667,34.9478,34.9604,16900.0
2006-07-24 15:20:00,55.64,55.68,55.64,55.65,15400.0,34.9604,34.9855,34.9604,34.9667,15400.0
2006-07-24 15:25:00,55.63,55.69,55.63,55.69,14800.0,34.9541,34.9918,34.9541,34.9918,14800.0
2006-07-24 15:30:00,55.69,55.71,55.63,55.64,15900.0,34.9918,35.0044,34.9541,34.9604,15900.0
2006-07-24 15:35:00,55.67,55.71,55.64,55.67,19300.0,34.9792,35.0044,34.9604,34.9792,19300.0
2006-07-24 15:40:00,55.67,55.71,55.66,55.7,6900.0,34.9792,35.0044,34.9729,34.9981,6900.0
2006-07-24 15:45:00,55.68,55.73,55.66,55.72,9600.0,34.9855,35.0169,34.9729,35.0106,9600.0
2006-07-24 15:50:00,55.72,55.76,55.72,55.75,16800.0,35.0106,35.0358,35.0106,35.0295,16800.0
2006-07-24 15:55:00,55.74,55.78,55.74,55.74,26500.0,35.0232,35.0483,35.0232,35.0232,26500.0
2006-07-25 09:35:00,56.13,56.13,56.0,56.01,29300.0,35.2683,35.2683,35.1866,35.1929,29300.0
2006-07-25 09:40:00,56.0,56.01,55.86,55.9,10700.0,35.1866,35.1929,35.0986,35.1237,10700.0
2006-07-25 09:45:00,55.88,55.88,55.64,55.66,14600.0,35.1112,35.1112,34.9604,34.9729,14600.0
2006-07-25 09:50:00,55.66,55.7,55.57,55.69,15300.0,34.9729,34.9981,34.9164,34.9918,15300.0
2006-07-25 09:55:00,55.7,55.72,55.6,55.6,10100.0,34.9981,35.0106,34.9352,34.9352,10100.0
2006-07-25 10:00:00,55.61,55.69,55.59,55.68,11600.0,34.9415,34.9918,34.929,34.9855,11600.0
2006-07-25 10:05:00,55.68,55.74,55.68,55.7,13700.0,34.9855,35.0232,34.9855,34.9981,13700.0
2006-07-25 10:10:00,55.69,55.83,55.64,55.83,15600.0,34.9918,35.0798,34.9604,35.0798,15600.0
2006-07-25 10:15:00,55.84,55.91,55.8,55.8,9500.0,35.086,35.13,35.0609,35.0609,9500.0
2006-07-25 10:20:00,55.8,55.99,55.8,55.98,13200.0,35.0609,35.1803,35.0609,35.174,13200.0
2006-07-25 10:25:00,55.95,55.97,55.89,55.97,8000.0,35.1552,35.1677,35.1175,35.1677,8000.0
2006-07-25 10:30:00,55.97,55.99,55.91,55.91,10300.0,35.1677,35.1803,35.13,35.13,10300.0
2006-07-25 10:35:00,55.93,55.93,55.75,55.8,19600.0,35.1426,35.1426,35.0295,35.0609,19600.0
2006-07-25 10:40:00,55.81,55.82,55.72,55.78,7500.0,35.0672,35.0735,35.0106,35.0483,7500.0
2006-07-25 10:45:00,55.78,55.81,55.69,55.7,12400.0,35.0483,35.0672,34.9918,34.9981,12400.0
2006-07-25 10:50:00,55.7,55.77,55.68,55.77,11600.0,34.9981,35.0421,34.9855,35.0421,11600.0
2006-07-25 10:55:00,55.77,55.8,55.74,55.8,19100.0,35.0421,35.0609,35.0232,35.0609,19100.0
2006-07-25 11:00:00,55.8,55.8,55.77,55.77,6300.0,35.0609,35.0609,35.0421,35.0421,6300.0
2006-07-25 11:05:00,55.74,55.78,55.73,55.74,10300.0,35.0232,35.0483,35.0169,35.0232,10300.0
2006-07-25 11:10:00,55.74,55.75,55.66,55.68,8100.0,35.0232,35.0295,34.9729,34.9855,8100.0
2006-07-25 11:15:00,55.68,55.71,55.68,55.69,6900.0,34.9855,35.0044,34.9855,34.9918,6900.0
2006-07-25 11:20:00,55.69,55.74,55.68,55.74,4400.0,34.9918,35.0232,34.9855,35.0232,4400.0
2006-07-25 11:25:00,55.73,55.76,55.71,55.71,8200.0,35.0169,35.0358,35.0044,35.0044,8200.0
2006-07-25 11:30:00,55.71,55.73,55.64,55.73,10800.0,35.0044,35.0169,34.9604,35.0169,10800.0
2006-07-25 11:35:00,55.75,55.77,55.69,55.69,9200.0,35.0295,35.0421,34.9918,34.9918,9200.0
2006-07-25 11:40:00,55.69,55.76,55.68,55.76,10100.0,34.9918,35.0358,34.9855,35.0358,10100.0
2006-07-25 11:45:00,55.76,55.77,55.74,55.74,3400.0,35.0358,35.0421,35.0232,35.0232,3400.0
2006-07-25 11:50:00,55.73,55.75,55.69,55.7,3200.0,35.0169,35.0295,34.9918,34.9981,3200.0
2006-07-25 11:55:00,55.72,55.76,55.71,55.71,9500.0,35.0106,35.0358,35.0044,35.0044,9500.0
2006-07-25 12:00:00,55.7,55.7,55.64,55.68,10500.0,34.9981,34.9981,34.9604,34.9855,10500.0
2006-07-25 12:05:00,55.71,55.74,55.68,55.72,5200.0,35.0044,35.0232,34.9855,35.0106,5200.0
2006-07-25 12:10:00,55.72,55.81,55.72,55.81,5700.0,35.0106,35.0672,35.0106,35.0672,5700.0
2006-07-25 12:15:00,55.82,55.89,55.8,55.89,3500.0,35.0735,35.1175,35.0609,35.1175,3500.0
2006-07-25 12:20:00,55.89,55.94,55.88,55.88,4500.0,35.1175,35.1489,35.1112,35.1112,4500.0
2006-07-25 12:25:00,55.86,55.87,55.83,55.87,2400.0,35.0986,35.1049,35.0798,35.1049,2400.0
2006-07-25 12:30:00,55.85,55.86,55.76,55.79,8800.0,35.0923,35.0986,35.0358,35.0546,8800.0
2006-07-25 12:35:00,55.73,55.79,55.69,55.72,9400.0,35.0169,35.0546,34.9918,35.0106,9400.0
2006-07-25 12:40:00,55.71,55.72,55.65,55.66,7900.0,35.0044,35.0106,34.9667,34.9729,7900.0
2006-07-25 12:45:00,55.65,55.78,55.61,55.78,19700.0,34.9667,35.0483,34.9415,35.0483,19700.0
2006-07-25 12:50:00,55.77,55.78,55.74,55.74,2800.0,35.0421,35.0483,35.0232,35.0232,2800.0
2006-07-25 12:55:00,55.75,55.79,55.73,55.79,1200.0,35.0295,35.0546,35.0169,35.0546,1200.0
2006-07-25 13:00:00,55.78,55.8,55.77,55.77,5300.0,35.0483,35.0609,35.0421,35.0421,5300.0
2006-07-25 13:05:00,55.79,55.8,55.77,55.78,2400.0,35.0546,35.0609,35.0421,35.0483,2400.0
2006-07-25 13:10:00,55.8,55.85,55.79,55.84,4500.0,35.0609,35.0923,35.0546,35.086,4500.0
2006-07-25 13:15:00,55.84,55.84,55.8,55.83,9900.0,35.086,35.086,35.0609,35.0798,9900.0
2006-07-25 13:20:00,55.84,55.87,55.83,55.87,5500.0,35.086,35.1049,35.0798,35.1049,5500.0
2006-07-25 13:25:00,55.85,55.86,55.83,55.84,3600.0,35.0923,35.0986,35.0798,35.086,3600.0
2006-07-25 13:30:00,55.84,55.86,55.84,55.85,2500.0,35.086,35.0986,35.086,35.0923,2500.0
2006-07-25 13:35:00,55.84,55.85,55.83,55.84,4800.0,35.086,35.0923,35.0798,35.086,4800.0
2006-07-25 13:40:00,55.84,55.85,55.83,55.83,3700.0,35.086,35.0923,35.0798,35.0798,3700.0
2006-07-25 13:45:00,55.83,55.95,55.83,55.94,8200.0,35.0798,35.1552,35.0798,35.1489,8200.0
2006-07-25 13:50:00,55.95,55.95,55.91,55.91,7600.0,35.1552,35.1552,35.13,35.13,7600.0
2006-07-25 13:55:00,55.9,55.91,55.89,55.9,4900.0,35.1237,35.13,35.1175,35.1237,4900.0
2006-07-25 14:00:00,55.9,56.0,55.9,55.96,13500.0,35.1237,35.1866,35.1237,35.1614,13500.0
2006-07-25 14:05:00,55.97,55.97,55.89,55.89,7300.0,35.1677,35.1677,35.1175,35.1175,7300.0
2006-07-25 14:10:00,55.9,55.92,55.89,55.91,4300.0,35.1237,35.1363,35.1175,35.13,4300.0
2006-07-25 14:15:00,55.91,55.93,55.9,55.9,4600.0,35.13,35.1426,35.1237,35.1237,4600.0
2006-07-25 14:20:00,55.91,56.0,55.89,56.0,5000.0,35.13,35.1866,35.1175,35.1866,5000.0
2006-07-25 14:25:00,55.99,56.0,55.98,56.0,6400.0,35.1803,35.1866,35.174,35.1866,6400.0
2006-07-25 14:30:00,56.0,56.07,55.97,56.07,18400.0,35.1866,35.2306,35.1677,35.2306,18400.0
2006-07-25 14:35:00,56.07,56.09,56.02,56.02,6800.0,35.2306,35.2431,35.1991,35.1991,6800.0
2006-07-25 14:40:00,56.03,56.08,55.97,56.06,21400.0,35.2054,35.2368,35.1677,35.2243,21400.0
2006-07-25 14:45:00,56.07,56.13,56.07,56.12,22500.0,35.2306,35.2683,35.2306,35.262,22500.0
2006-07-25 14:50:00,56.12,56.2,56.11,56.18,9800.0,35.262,35.3122,35.2557,35.2997,9800.0
2006-07-25 14:55:00,56.2,56.21,56.14,56.16,7800.0,35.3122,35.3185,35.2745,35.2871,7800.0
2006-07-25 15:00:00,56.16,56.24,56.15,56.24,30300.0,35.2871,35.3374,35.2808,35.3374,30300.0
2006-07-25 15:05:00,56.25,56.3,56.25,56.29,16200.0,35.3437,35.3751,35.3437,35.3688,16200.0
2006-07-25 15:10:00,56.28,56.33,56.22,56.33,21100.0,35.3625,35.3939,35.3248,35.3939,21100.0
2006-07-25 15:15:00,56.33,56.41,56.33,56.41,24400.0,35.3939,35.4442,35.3939,35.4442,24400.0
2006-07-25 15:20:00,56.41,56.44,56.37,56.37,10600.0,35.4442,35.463,35.4191,35.4191,10600.0
2006-07-25 15:25:00,56.37,56.46,56.36,56.45,22800.0,35.4191,35.4756,35.4128,35.4693,22800.0
2006-07-25 15:30:00,56.45,56.49,56.45,56.47,33500.0,35.4693,35.4945,35.4693,35.4819,33500.0
2006-07-25 15:35:00,56.47,56.49,56.42,56.49,37000.0,35.4819,35.4945,35.4505,35.4945,37000.0
2006-07-25 15:40:00,56.48,56.49,56.42,56.42,18000.0,35.4882,35.4945,35.4505,35.4505,18000.0
2006-07-25 15:45:00,56.41,56.48,56.35,56.44,23400.0,35.4442,35.4882,35.4065,35.463,23400.0
2006-07-25 15:50:00,56.44,56.49,56.44,56.45,17100.0,35.463,35.4945,35.463,35.4693,17100.0
2006-07-25 15:55:00,56.45,56.45,56.37,56.4,17300.0,35.4693,35.4693,35.4191,35.4379,17300.0
2006-07-26 09:30:00,56.15,56.15,56.01,56.03,15200.0,35.2808,35.2808,35.1929,35.2054,15200.0
2006-07-26 09:35:00,56.07,56.26,56.07,56.24,6700.0,35.2306,35.3499,35.2306,35.3374,6700.0
2006-07-26 09:40:00,56.21,56.21,56.06,56.08,7600.0,35.3185,35.3185,35.2243,35.2368,7600.0
2006-07-26 09:45:00,56.05,56.07,56.03,56.03,5800.0,35.218,35.2306,35.2054,35.2054,5800.0
2006-07-26 09:50:00,56.03,56.07,55.93,55.95,45200.0,35.2054,35.2306,35.1426,35.1552,45200.0
2006-07-26 09:55:00,55.95,55.99,55.95,55.96,4800.0,35.1552,35.1803,35.1552,35.1614,4800.0
2006-07-26 10:00:00,55.96,56.0,55.83,55.83,18100.0,35.1614,35.1866,35.0798,35.0798,18100.0
2006-07-26 10:05:00,55.81,55.89,55.79,55.79,11100.0,35.0672,35.1175,35.0546,35.0546,11100.0
2006-07-26 10:10:00,55.76,55.93,55.76,55.93,4500.0,35.0358,35.1426,35.0358,35.1426,4500.0
2006-07-26 10:15:00,55.9,55.96,55.8,55.96,7100.0,35.1237,35.1614,35.0609,35.1614,7100.0
2006-07-26 10:20:00,55.97,55.97,55.85,55.85,11300.0,35.1677,35.1677,35.0923,35.0923,11300.0
2006-07-26 10:25:00,55.83,55.94,55.83,55.94,4400.0,35.0798,35.1489,35.0798,35.1489,4400.0
2006-07-26 10:30:00,55.92,55.99,55.83,55.93,9900.0,35.1363,35.1803,35.0798,35.1426,9900.0
2006-07-26 10:35:00,55.92,55.99,55.88,55.94,4500.0,35.1363,35.1803,35.1112,35.1489,4500.0
2006-07-26 10:40:00,55.99,55.99,55.94,55.94,3900.0,35.1803,35.1803,35.1489,35.1489,3900.0
2006-07-26 10:45:00,55.94,55.94,55.82,55.86,12300.0,35.1489,35.1489,35.0735,35.0986,12300.0
2006-07-26 10:50:00,55.86,56.05,55.86,56.03,15800.0,35.0986,35.218,35.0986,35.2054,15800.0
2006-07-26 10:55:00,56.03,56.03,55.94,56.02,4500.0,35.2054,35.2054,35.1489,35.1991,4500.0
2006-07-26 11:00:00,56.03,56.04,55.95,55.97,3300.0,35.2054,35.2117,35.1552,35.1677,3300.0
2006-07-26 11:05:00,55.96,56.01,55.96,55.97,10600.0,35.1614,35.1929,35.1614,35.1677,10600.0
2006-07-26 11:10:00,55.98,55.98,55.89,55.89,4600.0,35.174,35.174,35.1175,35.1175,4600.0
2006-07-26 11:15:00,55.87,56.0,55.87,55.99,6600.0,35.1049,35.1866,35.1049,35.1803,6600.0
2006-07-26 11:20:00,55.97,55.98,55.9,55.92,5200.0,35.1677,35.174,35.1237,35.1363,5200.0
2006-07-26 11:25:00,55.9,55.95,55.9,55.91,1000.0,35.1237,35.1552,35.1237,35.13,1000.0
2006-07-26 11:30:00,55.91,55.99,55.91,55.97,3300.0,35.13,35.1803,35.13,35.1677,3300.0
2006-07-26 11:35:00,55.99,55.99,55.88,55.92,4400.0,35.1803,35.1803,35.1112,35.1363,4400.0
2006-07-26 11:40:00,55.92,55.92,55.84,55.84,3000.0,35.1363,35.1363,35.086,35.086,3000.0
2006-07-26 11:45:00,55.84,55.9,55.84,55.88,3300.0,35.086,35.1237,35.086,35.1112,3300.0
2006-07-26 11:50:00,55.88,55.9,55.86,55.88,3300.0,35.1112,35.1237,35.0986,35.1112,3300.0
2006-07-26 11:55:00,55.9,55.9,55.83,55.83,5500.0,35.1237,35.1237,35.0798,35.0798,5500.0
2006-07-26 12:00:00,55.82,55.92,55.82,55.91,6500.0,35.0735,35.1363,35.0735,35.13,6500.0
2006-07-26 12:05:00,55.93,56.02,55.92,56.02,3900.0,35.1426,35.1991,35.1363,35.1991,3900.0
2006-07-26 12:10:00,56.0,56.02,56.0,56.02,3800.0,35.1866,35.1991,35.1866,35.1991,3800.0
2006-07-26 12:15:00,56.07,56.1,55.97,55.97,3900.0,35.2306,35.2494,35.1677,35.1677,3900.0
2006-07-26 12:20:00,56.0,56.01,55.97,55.97,2100.0,35.1866,35.1929,35.1677,35.1677,2100.0
2006-07-26 12:25:00,55.96,55.96,55.95,55.95,1100.0,35.1614,35.1614,35.1552,35.1552,1100.0
2006-07-26 12:30:00,55.95,56.03,55.95,56.03,5900.0,35.1552,35.2054,35.1552,35.2054,5900.0
2006-07-26 12:35:00,56.03,56.03,55.94,55.95,3600.0,35.2054,35.2054,35.1489,35.1552,3600.0
2006-07-26 12:40:00,55.99,56.0,55.95,55.95,2900.0,35.1803,35.1866,35.1552,35.1552,2900.0
2006-07-26 12:45:00,55.94,56.0,55.94,55.99,4000.0,35.1489,35.1866,35.1489,35.1803,4000.0
2006-07-26 12:50:00,56.0,56.02,55.98,55.98,3200.0,35.1866,35.1991,35.174,35.174,3200.0
2006-07-26 12:55:00,55.98,56.01,55.98,55.99,5700.0,35.174,35.1929,35.174,35.1803,5700.0
2006-07-26 13:00:00,55.98,56.03,55.98,55.98,7300.0,35.174,35.2054,35.174,35.174,7300.0
2006-07-26 13:05:00,55.98,55.99,55.91,55.96,6200.0,35.174,35.1803,35.13,35.1614,6200.0
2006-07-26 13:10:00,55.91,55.94,55.91,55.93,4800.0,35.13,35.1489,35.13,35.1426,4800.0
2006-07-26 13:15:00,55.93,55.98,55.92,55.98,13000.0,35.1426,35.174,35.1363,35.174,13000.0
2006-07-26 13:20:00,56.0,56.04,56.0,56.01,4600.0,35.1866,35.2117,35.1866,35.1929,4600.0
2006-07-26 13:25:00,56.0,56.02,55.98,55.98,9200.0,35.1866,35.1991,35.174,35.174,9200.0
2006-07-26 13:30:00,56.03,56.06,56.02,56.03,3700.0,35.2054,35.2243,35.1991,35.2054,3700.0
2006-07-26 13:35:00,56.05,56.09,56.05,56.09,7400.0,35.218,35.2431,35.218,35.2431,7400.0
2006-07-26 13:40:00,56.07,56.1,56.06,56.1,2200.0,35.2306,35.2494,35.2243,35.2494,2200.0
2006-07-26 13:45:00,56.1,56.24,56.09,56.22,5800.0,35.2494,35.3374,35.2431,35.3248,5800.0
2006-07-26 13:50:00,56.22,56.3,56.22,56.29,11900.0,35.3248,35.3751,35.3248,35.3688,11900.0
2006-07-26 13:55:00,56.27,56.27,56.23,56.24,8400.0,35.3562,35.3562,35.3311,35.3374,8400.0
2006-07-26 14:00:00,56.24,56.3,56.2,56.24,11000.0,35.3374,35.3751,35.3122,35.3374,11000.0
2006-07-26 14:05:00,56.22,56.23,56.11,56.18,7100.0,35.3248,35.3311,35.2557,35.2997,7100.0
2006-07-26 14:10:00,56.21,56.31,56.16,56.31,11000.0,35.3185,35.3814,35.2871,35.3814,11000.0
2006-07-26 14:15:00,56.29,56.34,56.28,56.28,4600.0,35.3688,35.4002,35.3625,35.3625,4600.0
2006-07-26 14:20:00,56.28,56.33,56.19,56.19,10000.0,35.3625,35.3939,35.306,35.306,10000.0
2006-07-26 14:25:00,56.15,56.15,56.04,56.08,16600.0,35.2808,35.2808,35.2117,35.2368,16600.0
2006-07-26 14:30:00,56.08,56.1,56.06,56.1,18800.0,35.2368,35.2494,35.2243,35.2494,18800.0
2006-07-26 14:35:00,56.1,56.16,56.1,56.14,17900.0,35.2494,35.2871,35.2494,35.2745,17900.0
2006-07-26 14:40:00,56.13,56.14,56.05,56.11,20100.0,35.2683,35.2745,35.218,35.2557,20100.0
2006-07-26 14:45:00,56.11,56.12,56.03,56.06,9600.0,35.2557,35.262,35.2054,35.2243,9600.0
2006-07-26 14:50:00,56.07,56.15,56.07,56.15,3300.0,35.2306,35.2808,35.2306,35.2808,3300.0
2006-07-26 14:55:00,56.19,56.23,56.17,56.21,5100.0,35.306,35.3311,35.2934,35.3185,5100.0
2006-07-26 15:00:00,56.21,56.31,56.2,56.28,26000.0,35.3185,35.3814,35.3122,35.3625,26000.0
2006-07-26 15:05:00,56.27,56.29,56.2,56.2,8400.0,35.3562,35.3688,35.3122,35.3122,8400.0
2006-07-26 15:10:00,56.21,56.25,56.2,56.2,4100.0,35.3185,35.3437,35.3122,35.3122,4100.0
2006-07-26 15:15:00,56.21,56.27,56.19,56.19,15400.0,35.3185,35.3562,35.306,35.306,15400.0
2006-07-26 15:20:00,56.19,56.22,56.16,56.17,20300.0,35.306,35.3248,35.2871,35.2934,20300.0
2006-07-26 15:25:00,56.19,56.26,56.18,56.21,7800.0,35.306,35.3499,35.2997,35.3185,7800.0
2006-07-26 15:30:00,56.24,56.24,56.15,56.2,6600.0,35.3374,35.3374,35.2808,35.3122,6600.0
2006-07-26 15:35:00,56.2,56.22,56.18,56.22,23400.0,35.3122,35.3248,35.2997,35.3248,23400.0
2006-07-26 15:40:00,56.21,56.23,56.12,56.15,27900.0,35.3185,35.3311,35.262,35.2808,27900.0
2006-07-26 15:45:00,56.15,56.21,56.13,56.14,11200.0,35.2808,35.3185,35.2683,35.2745,11200.0
2006-07-26 15:50:00,56.16,56.21,56.1,56.21,24300.0,35.2871,35.3185,35.2494,35.3185,24300.0
2006-07-26 15:55:00,56.2,56.2,56.15,56.15,48500.0,35.3122,35.3122,35.2808,35.2808,48500.0
2006-07-27 09:30:00,56.3,56.33,56.25,56.27,8200.0,35.3751,35.3939,35.3437,35.3562,8200.0
2006-07-27 09:35:00,56.27,56.27,56.02,56.07,7900.0,35.3562,35.3562,35.1991,35.2306,7900.0
2006-07-27 09:40:00,56.07,56.08,56.0,56.02,7800.0,35.2306,35.2368,35.1866,35.1991,7800.0
2006-07-27 09:45:00,56.01,56.07,55.9,56.03,28300.0,35.1929,35.2306,35.1237,35.2054,28300.0
2006-07-27 09:50:00,56.05,56.06,55.97,56.04,8300.0,35.218,35.2243,35.1677,35.2117,8300.0
2006-07-27 09:55:00,56.04,56.07,55.82,55.82,9400.0,35.2117,35.2306,35.0735,35.0735,9400.0
2006-07-27 10:00:00,55.82,55.85,55.75,55.82,15700.0,35.0735,35.0923,35.0295,35.0735,15700.0
2006-07-27 10:05:00,55.8,55.98,55.8,55.93,8800.0,35.0609,35.174,35.0609,35.1426,8800.0
2006-07-27 10:10:00,55.92,55.93,55.82,55.89,12700.0,35.1363,35.1426,35.0735,35.1175,12700.0
2006-07-27 10:15:00,55.89,56.0,55.89,55.99,12500.0,35.1175,35.1866,35.1175,35.1803,12500.0
2006-07-27 10:20:00,55.98,56.0,55.9,55.9,13500.0,35.174,35.1866,35.1237,35.1237,13500.0
2006-07-27 10:25:00,55.91,56.0,55.9,55.95,9700.0,35.13,35.1866,35.1237,35.1552,9700.0
2006-07-27 10:30:00,55.97,56.09,55.97,56.0,12000.0,35.1677,35.2431,35.1677,35.1866,12000.0
2006-07-27 10:35:00,56.01,56.02,55.88,55.88,17800.0,35.1929,35.1991,35.1112,35.1112,17800.0
2006-07-27 10:40:00,55.89,55.9,55.82,55.83,11800.0,35.1175,35.1237,35.0735,35.0798,11800.0
2006-07-27 10:45:00,55.82,55.94,55.82,55.89,8700.0,35.0735,35.1489,35.0735,35.1175,8700.0
2006-07-27 10:50:00,55.89,55.95,55.87,55.95,3200.0,35.1175,35.1552,35.1049,35.1552,3200.0
2006-07-27 10:55:00,56.0,56.0,55.98,56.0,5800.0,35.1866,35.1866,35.174,35.1866,5800.0
2006-07-27 11:00:00,56.0,56.01,55.92,55.94,26000.0,35.1866,35.1929,35.1363,35.1489,26000.0
2006-07-27 11:05:00,55.95,56.17,55.95,56.17,9600.0,35.1552,35.2934,35.1552,35.2934,9600.0
2006-07-27 11:10:00,56.15,56.2,56.12,56.2,18500.0,35.2808,35.3122,35.262,35.3122,18500.0
2006-07-27 11:15:00,56.21,56.31,56.2,56.27,18900.0,35.3185,35.3814,35.3122,35.3562,18900.0
2006-07-27 11:20:00,56.25,56.31,56.23,56.29,14400.0,35.3437,35.3814,35.3311,35.3688,14400.0
2006-07-27 11:25:00,56.3,56.35,56.24,56.28,11300.0,35.3751,35.4065,35.3374,35.3625,11300.0
2006-07-27 11:30:00,56.28,56.28,56.16,56.16,12000.0,35.3625,35.3625,35.2871,35.2871,12000.0
2006-07-27 11:35:00,56.16,56.17,56.06,56.08,6100.0,35.2871,35.2934,35.2243,35.2368,6100.0
2006-07-27 11:40:00,56.05,56.06,55.98,56.0,10100.0,35.218,35.2243,35.174,35.1866,10100.0
2006-07-27 11:45:00,55.98,55.99,55.94,55.95,11900.0,35.174,35.1803,35.1489,35.1552,11900.0
2006-07-27 11:50:00,55.96,55.97,55.9,55.91,7200.0,35.1614,35.1677,35.1237,35.13,7200.0
2006-07-27 11:55:00,55.91,55.99,55.91,55.96,17700.0,35.13,35.1803,35.13,35.1614,17700.0
2006-07-27 12:00:00,55.96,56.05,55.95,56.05,8600.0,35.1614,35.218,35.1552,35.218,8600.0
2006-07-27 12:05:00,56.04,56.08,56.02,56.06,11200.0,35.2117,35.2368,35.1991,35.2243,11200.0
2006-07-27 12:10:00,56.07,56.1,56.06,56.07,8100.0,35.2306,35.2494,35.2243,35.2306,8100.0
2006-07-27 12:15:00,56.09,56.1,56.06,56.09,12700.0,35.2431,35.2494,35.2243,35.2431,12700.0
2006-07-27 12:20:00,56.08,56.09,56.03,56.03,6600.0,35.2368,35.2431,35.2054,35.2054,6600.0
2006-07-27 12:25:00,56.02,56.08,56.01,56.05,6900.0,35.1991,35.2368,35.1929,35.218,6900.0
2006-07-27 12:30:00,56.02,56.1,56.02,56.05,9100.0,35.1991,35.2494,35.1991,35.218,9100.0
2006-07-27 12:35:00,56.06,56.08,56.01,56.02,7100.0,35.2243,35.2368,35.1929,35.1991,7100.0
2006-07-27 12:40:00,56.02,56.02,55.97,56.02,6700.0,35.1991,35.1991,35.1677,35.1991,6700.0
2006-07-27 12:45:00,56.03,56.05,55.99,55.99,3300.0,35.2054,35.218,35.1803,35.1803,3300.0
2006-07-27 12:50:00,55.99,56.0,55.94,55.94,8400.0,35.1803,35.1866,35.1489,35.1489,8400.0
2006-07-27 12:55:00,55.95,55.95,55.91,55.94,4700.0,35.1552,35.1552,35.13,35.1489,4700.0
2006-07-27 13:00:00,55.93,55.94,55.88,55.88,4800.0,35.1426,35.1489,35.1112,35.1112,4800.0
2006-07-27 13:05:00,55.89,55.94,55.87,55.92,5500.0,35.1175,35.1489,35.1049,35.1363,5500.0
2006-07-27 13:10:00,55.93,55.93,55.87,55.89,7500.0,35.1426,35.1426,35.1049,35.1175,7500.0
2006-07-27 13:15:00,55.88,55.98,55.88,55.93,16800.0,35.1112,35.174,35.1112,35.1426,16800.0
2006-07-27 13:20:00,55.9,55.96,55.87,55.94,6500.0,35.1237,35.1614,35.1049,35.1489,6500.0
2006-07-27 13:25:00,55.96,55.98,55.91,55.98,4000.0,35.1614,35.174,35.13,35.174,4000.0
2006-07-27 13:30:00,55.96,55.98,55.79,55.79,5700.0,35.1614,35.174,35.0546,35.0546,5700.0
2006-07-27 13:35:00,55.79,55.79,55.75,55.75,4800.0,35.0546,35.0546,35.0295,35.0295,4800.0
2006-07-27 13:40:00,55.77,55.81,55.74,55.77,7700.0,35.0421,35.0672,35.0232,35.0421,7700.0
2006-07-27 13:45:00,55.75,55.77,55.72,55.76,4000.0,35.0295,35.0421,35.0106,35.0358,4000.0
2006-07-27 13:50:00,55.8,55.8,55.73,55.74,4300.0,35.0609,35.0609,35.0169,35.0232,4300.0
2006-07-27 13:55:00,55.72,55.72,55.57,55.57,11800.0,35.0106,35.0106,34.9164,34.9164,11800.0
2006-07-27 14:00:00,55.57,55.59,55.48,55.48,20900.0,34.9164,34.929,34.8598,34.8598,20900.0
2006-07-27 14:05:00,55.44,55.55,55.44,55.45,18100.0,34.8347,34.9038,34.8347,34.841,18100.0
2006-07-27 14:10:00,55.46,55.52,55.44,55.49,9800.0,34.8473,34.885,34.8347,34.8661,9800.0
2006-07-27 14:15:00,55.5,55.56,55.45,55.56,7000.0,34.8724,34.9101,34.841,34.9101,7000.0
2006-07-27 14:20:00,55.56,55.56,55.48,55.48,9800.0,34.9101,34.9101,34.8598,34.8598,9800.0
2006-07-27 14:25:00,55.47,55.6,55.47,55.6,4100.0,34.8536,34.9352,34.8536,34.9352,4100.0
2006-07-27 14:30:00,55.61,55.63,55.56,55.56,9800.0,34.9415,34.9541,34.9101,34.9101,9800.0
2006-07-27 14:35:00,55.55,55.55,55.48,55.54,5800.0,34.9038,34.9038,34.8598,34.8975,5800.0
2006-07-27 14:40:00,55.55,55.56,55.5,55.52,15600.0,34.9038,34.9101,34.8724,34.885,15600.0
2006-07-27 14:45:00,55.5,55.54,55.5,55.54,8600.0,34.8724,34.8975,34.8724,34.8975,8600.0
2006-07-27 14:50:00,55.53,55.53,55.47,55.49,10500.0,34.8913,34.8913,34.8536,34.8661,10500.0
2006-07-27 14:55:00,55.49,55.51,55.49,55.5,6100.0,34.8661,34.8787,34.8661,34.8724,6100.0
2006-07-27 15:00:00,55.5,55.5,55.42,55.42,14500.0,34.8724,34.8724,34.8221,34.8221,14500.0
2006-07-27 15:05:00,55.42,55.44,55.39,55.4,8000.0,34.8221,34.8347,34.8033,34.8096,8000.0
2006-07-27 15:10:00,55.4,55.47,55.37,55.4,5900.0,34.8096,34.8536,34.7907,34.8096,5900.0
2006-07-27 15:15:00,55.39,55.4,55.32,55.32,12300.0,34.8033,34.8096,34.7593,34.7593,12300.0
2006-07-27 15:20:00,55.32,55.32,55.25,55.26,6200.0,34.7593,34.7593,34.7153,34.7216,6200.0
2006-07-27 15:25:00,55.28,55.35,55.28,55.33,8800.0,34.7342,34.7782,34.7342,34.7656,8800.0
2006-07-27 15:30:00,55.31,55.44,55.31,55.44,8700.0,34.753,34.8347,34.753,34.8347,8700.0
2006-07-27 15:35:00,55.44,55.46,55.4,55.4,12500.0,34.8347,34.8473,34.8096,34.8096,12500.0
2006-07-27 15:40:00,55.41,55.41,55.32,55.37,7400.0,34.8159,34.8159,34.7593,34.7907,7400.0
2006-07-27 15:45:00,55.36,55.36,55.29,55.29,8000.0,34.7844,34.7844,34.7405,34.7405,8000.0
2006-07-27 15:50:00,55.3,55.35,55.25,55.33,16800.0,34.7467,34.7782,34.7153,34.7656,16800.0
2006-07-27 15:55:00,55.33,55.36,55.31,55.31,20700.0,34.7656,34.7844,34.753,34.753,20700.0
2006-07-28 09:30:00,55.53,55.75,55.53,55.73,9700.0,34.8913,35.0295,34.8913,35.0169,9700.0
2006-07-28 09:35:00,55.75,55.76,55.58,55.58,6000.0,35.0295,35.0358,34.9227,34.9227,6000.0
2006-07-28 09:40:00,55.65,55.72,55.61,55.68,19000.0,34.9667,35.0106,34.9415,34.9855,19000.0
2006-07-28 09:45:00,55.69,55.79,55.68,55.68,12500.0,34.9918,35.0546,34.9855,34.9855,12500.0
2006-07-28 09:50:00,55.65,55.7,55.6,55.68,15200.0,34.9667,34.9981,34.9352,34.9855,15200.0
2006-07-28 09:55:00,55.68,55.76,55.59,55.59,7700.0,34.9855,35.0358,34.929,34.929,7700.0
2006-07-28 10:00:00,55.59,55.68,55.53,55.53,11400.0,34.929,34.9855,34.8913,34.8913,11400.0
2006-07-28 10:05:00,55.56,55.63,55.55,55.56,11000.0,34.9101,34.9541,34.9038,34.9101,11000.0
2006-07-28 10:10:00,55.55,55.57,55.5,55.57,10100.0,34.9038,34.9164,34.8724,34.9164,10100.0
2006-07-28 10:15:00,55.56,55.7,55.55,55.66,7300.0,34.9101,34.9981,34.9038,34.9729,7300.0
2006-07-28 10:20:00,55.66,55.66,55.52,55.55,13900.0,34.9729,34.9729,34.885,34.9038,13900.0
2006-07-28 10:25:00,55.53,55.6,55.53,55.58,2600.0,34.8913,34.9352,34.8913,34.9227,2600.0
2006-07-28 10:30:00,55.59,55.67,55.56,55.67,2700.0,34.929,34.9792,34.9101,34.9792,2700.0
2006-07-28 10:35:00,55.67,55.75,55.67,55.73,3800.0,34.9792,35.0295,34.9792,35.0169,3800.0
2006-07-28 10:40:00,55.73,55.78,55.69,55.78,12200.0,35.0169,35.0483,34.9918,35.0483,12200.0
2006-07-28 10:45:00,55.8,55.85,55.78,55.81,8300.0,35.0609,35.0923,35.0483,35.0672,8300.0
2006-07-28 10:50:00,55.81,55.91,55.8,55.87,7800.0,35.0672,35.13,35.0609,35.1049,7800.0
2006-07-28 10:55:00,55.89,55.91,55.85,55.89,4400.0,35.1175,35.13,35.0923,35.1175,4400.0
2006-07-28 11:00:00,55.92,55.99,55.92,55.98,12600.0,35.1363,35.1803,35.1363,35.174,12600.0
2006-07-28 11:05:00,55.98,56.04,55.92,55.92,10700.0,35.174,35.2117,35.1363,35.1363,10700.0
2006-07-28 11:10:00,55.91,55.97,55.91,55.94,6900.0,35.13,35.1677,35.13,35.1489,6900.0
2006-07-28 11:15:00,55.94,56.01,55.94,55.95,3000.0,35.1489,35.1929,35.1489,35.1552,3000.0
2006-07-28 11:20:00,55.9,56.0,55.9,56.0,10500.0,35.1237,35.1866,35.1237,35.1866,10500.0
2006-07-28 11:25:00,56.01,56.01,55.91,55.91,8100.0,35.1929,35.1929,35.13,35.13,8100.0
2006-07-28 11:30:00,55.95,55.95,55.87,55.87,2700.0,35.1552,35.1552,35.1049,35.1049,2700.0
2006-07-28 11:35:00,55.86,55.86,55.68,55.69,11400.0,35.0986,35.0986,34.9855,34.9918,11400.0
2006-07-28 11:40:00,55.69,55.69,55.68,55.68,1100.0,34.9918,34.9918,34.9855,34.9855,1100.0
2006-07-28 11:45:00,55.72,55.76,55.7,55.75,6000.0,35.0106,35.0358,34.9981,35.0295,6000.0
2006-07-28 11:50:00,55.75,55.81,55.73,55.78,4300.0,35.0295,35.0672,35.0169,35.0483,4300.0
2006-07-28 11:55:00,55.77,55.83,55.77,55.81,3300.0,35.0421,35.0798,35.0421,35.0672,3300.0
2006-07-28 12:00:00,55.8,55.8,55.77,55.8,1900.0,35.0609,35.0609,35.0421,35.0609,1900.0
2006-07-28 12:05:00,55.81,55.94,55.81,55.91,9900.0,35.0672,35.1489,35.0672,35.13,9900.0
2006-07-28 12:10:00,55.89,55.9,55.75,55.88,12400.0,35.1175,35.1237,35.0295,35.1112,12400.0
2006-07-28 12:15:00,55.87,55.99,55.87,55.96,8700.0,35.1049,35.1803,35.1049,35.1614,8700.0
2006-07-28 12:20:00,55.99,56.0,55.95,55.98,5800.0,35.1803,35.1866,35.1552,35.174,5800.0
2006-07-28 12:25:00,55.98,56.0,55.84,55.95,14000.0,35.174,35.1866,35.086,35.1552,14000.0
2006-07-28 12:30:00,55.93,56.0,55.86,55.91,19400.0,35.1426,35.1866,35.0986,35.13,19400.0
2006-07-28 12:35:00,55.9,56.09,55.9,56.09,4900.0,35.1237,35.2431,35.1237,35.2431,4900.0
2006-07-28 12:40:00,56.09,56.09,56.04,56.04,7900.0,35.2431,35.2431,35.2117,35.2117,7900.0
2006-07-28 12:45:00,56.03,56.04,56.0,56.04,2300.0,35.2054,35.2117,35.1866,35.2117,2300.0
2006-07-28 12:50:00,56.04,56.04,55.93,55.93,12500.0,35.2117,35.2117,35.1426,35.1426,12500.0
2006-07-28 12:55:00,55.95,56.0,55.94,56.0,8000.0,35.1552,35.1866,35.1489,35.1866,8000.0
2006-07-28 13:00:00,56.01,56.04,55.93,55.93,7300.0,35.1929,35.2117,35.1426,35.1426,7300.0
2006-07-28 13:05:00,55.92,55.93,55.83,55.84,6500.0,35.1363,35.1426,35.0798,35.086,6500.0
2006-07-28 13:10:00,55.85,55.86,55.74,55.78,6500.0,35.0923,35.0986,35.0232,35.0483,6500.0
2006-07-28 13:15:00,55.78,55.84,55.78,55.84,3500.0,35.0483,35.086,35.0483,35.086,3500.0
2006-07-28 13:20:00,55.87,55.91,55.86,55.91,900.0,35.1049,35.13,35.0986,35.13,900.0
2006-07-28 13:25:00,55.92,55.96,55.91,55.91,3100.0,35.1363,35.1614,35.13,35.13,3100.0
2006-07-28 13:30:00,55.92,55.92,55.89,55.9,4200.0,35.1363,35.1363,35.1175,35.1237,4200.0
2006-07-28 13:35:00,55.93,55.98,55.93,55.98,1400.0,35.1426,35.174,35.1426,35.174,1400.0
2006-07-28 13:40:00,55.97,55.99,55.92,55.93,3500.0,35.1677,35.1803,35.1363,35.1426,3500.0
2006-07-28 13:45:00,55.93,55.98,55.91,55.98,5400.0,35.1426,35.174,35.13,35.174,5400.0
2006-07-28 13:50:00,55.98,56.0,55.95,55.99,5600.0,35.174,35.1866,35.1552,35.1803,5600.0
2006-07-28 13:55:00,56.0,56.02,55.92,55.95,9000.0,35.1866,35.1991,35.1363,35.1552,9000.0
2006-07-28 14:00:00,55.96,55.96,55.91,55.95,8000.0,35.1614,35.1614,35.13,35.1552,8000.0
2006-07-28 14:05:00,55.95,55.95,55.92,55.92,4800.0,35.1552,35.1552,35.1363,35.1363,4800.0
2006-07-28 14:10:00,55.92,56.0,55.92,56.0,3700.0,35.1363,35.1866,35.1363,35.1866,3700.0
2006-07-28 14:15:00,56.0,56.03,55.95,55.95,8000.0,35.1866,35.2054,35.1552,35.1552,8000.0
2006-07-28 14:20:00,55.94,56.0,55.93,55.98,8500.0,35.1489,35.1866,35.1426,35.174,8500.0
2006-07-28 14:25:00,55.99,56.02,55.95,56.01,4400.0,35.1803,35.1991,35.1552,35.1929,4400.0
2006-07-28 14:30:00,56.01,56.02,55.92,55.93,8200.0,35.1929,35.1991,35.1363,35.1426,8200.0
2006-07-28 14:35:00,55.96,56.04,55.96,56.03,4600.0,35.1614,35.2117,35.1614,35.2054,4600.0
2006-07-28 14:40:00,56.04,56.06,55.99,56.03,6000.0,35.2117,35.2243,35.1803,35.2054,6000.0
2006-07-28 14:45:00,56.03,56.05,56.02,56.03,8600.0,35.2054,35.218,35.1991,35.2054,8600.0
2006-07-28 14:50:00,56.05,56.06,56.03,56.05,4100.0,35.218,35.2243,35.2054,35.218,4100.0
2006-07-28 14:55:00,56.08,56.1,56.04,56.04,10000.0,35.2368,35.2494,35.2117,35.2117,10000.0
2006-07-28 15:00:00,56.03,56.06,56.02,56.06,7800.0,35.2054,35.2243,35.1991,35.2243,7800.0
2006-07-28 15:05:00,56.06,56.06,56.01,56.02,4600.0,35.2243,35.2243,35.1929,35.1991,4600.0
2006-07-28 15:10:00,56.05,56.1,56.05,56.1,2700.0,35.218,35.2494,35.218,35.2494,2700.0
2006-07-28 15:15:00,56.08,56.1,56.05,56.09,6000.0,35.2368,35.2494,35.218,35.2431,6000.0
2006-07-28 15:20:00,56.09,56.1,56.06,56.06,10000.0,35.2431,35.2494,35.2243,35.2243,10000.0
2006-07-28 15:25:00,56.08,56.1,56.07,56.1,4600.0,35.2368,35.2494,35.2306,35.2494,4600.0
2006-07-28 15:30:00,56.1,56.1,56.08,56.08,5300.0,35.2494,35.2494,35.2368,35.2368,5300.0
2006-07-28 15:35:00,56.09,56.1,56.06,56.06,9600.0,35.2431,35.2494,35.2243,35.2243,9600.0
2006-07-28 15:40:00,56.07,56.09,56.01,56.04,8700.0,35.2306,35.2431,35.1929,35.2117,8700.0
2006-07-28 15:45:00,56.06,56.09,56.03,56.04,19100.0,35.2243,35.2431,35.2054,35.2117,19100.0
2006-07-28 15:50:00,56.03,56.06,55.99,56.03,16900.0,35.2054,35.2243,35.1803,35.2054,16900.0
2006-07-28 15:55:00,56.02,56.07,56.01,56.03,15400.0,35.1991,35.2306,35.1929,35.2054,15400.0
2006-07-31 09:30:00,55.84,55.84,55.7,55.73,18100.0,35.086,35.086,34.9981,35.0169,18100.0
2006-07-31 09:35:00,55.73,55.85,55.61,55.67,9200.0,35.0169,35.0923,34.9415,34.9792,9200.0
2006-07-31 09:40:00,55.68,55.71,55.39,55.4,7900.0,34.9855,35.0044,34.8033,34.8096,7900.0
2006-07-31 09:45:00,55.4,55.45,55.3,55.39,9000.0,34.8096,34.841,34.7467,34.8033,9000.0
2006-07-31 09:50:00,55.39,55.67,55.39,55.66,12700.0,34.8033,34.9792,34.8033,34.9729,12700.0
2006-07-31 09:55:00,55.64,55.65,55.58,55.62,10100.0,34.9604,34.9667,34.9227,34.9478,10100.0
2006-07-31 10:00:00,55.65,55.7,55.63,55.63,9200.0,34.9667,34.9981,34.9541,34.9541,9200.0
2006-07-31 10:05:00,55.61,55.63,55.6,55.6,9600.0,34.9415,34.9541,34.9352,34.9352,9600.0
2006-07-31 10:10:00,55.59,55.6,55.44,55.46,12600.0,34.929,34.9352,34.8347,34.8473,12600.0
2006-07-31 10:15:00,55.47,55.5,55.46,55.47,7800.0,34.8536,34.8724,34.8473,34.8536,7800.0
2006-07-31 10:20:00,55.49,55.5,55.48,55.5,9600.0,34.8661,34.8724,34.8598,34.8724,9600.0
2006-07-31 10:25:00,55.49,55.5,55.47,55.48,15800.0,34.8661,34.8724,34.8536,34.8598,15800.0
2006-07-31 10:30:00,55.48,55.49,55.36,55.48,15100.0,34.8598,34.8661,34.7844,34.8598,15100.0
2006-07-31 10:35:00,55.47,55.48,55.4,55.4,8900.0,34.8536,34.8598,34.8096,34.8096,8900.0
2006-07-31 10:40:00,55.4,55.4,55.34,55.36,17600.0,34.8096,34.8096,34.7719,34.7844,17600.0
2006-07-31 10:45:00,55.36,55.4,55.33,55.39,11100.0,34.7844,34.8096,34.7656,34.8033,11100.0
2006-07-31 10:50:00,55.39,55.46,55.37,55.41,5000.0,34.8033,34.8473,34.7907,34.8159,5000.0
2006-07-31 10:55:00,55.43,55.51,55.43,55.48,2400.0,34.8284,34.8787,34.8284,34.8598,2400.0
2006-07-31 11:00:00,55.49,55.52,55.44,55.48,6700.0,34.8661,34.885,34.8347,34.8598,6700.0
2006-07-31 11:05:00,55.46,55.47,55.43,55.43,4000.0,34.8473,34.8536,34.8284,34.8284,4000.0
2006-07-31 11:10:00,55.43,55.43,55.29,55.31,7800.0,34.8284,34.8284,34.7405,34.753,7800.0
2006-07-31 11:15:00,55.34,55.38,55.34,55.35,8600.0,34.7719,34.797,34.7719,34.7782,8600.0
2006-07-31 11:20:00,55.34,55.37,55.29,55.32,6400.0,34.7719,34.7907,34.7405,34.7593,6400.0
2006-07-31 11:25:00,55.3,55.34,55.29,55.3,9300.0,34.7467,34.7719,34.7405,34.7467,9300.0
2006-07-31 11:30:00,55.3,55.42,55.3,55.4,5700.0,34.7467,34.8221,34.7467,34.8096,5700.0
2006-07-31 11:35:00,55.39,55.43,55.32,55.33,6400.0,34.8033,34.8284,34.7593,34.7656,6400.0
2006-07-31 11:40:00,55.33,55.38,55.31,55.34,5000.0,34.7656,34.797,34.753,34.7719,5000.0
2006-07-31 11:45:00,55.35,55.39,55.34,55.37,3700.0,34.7782,34.8033,34.7719,34.7907,3700.0
2006-07-31 11:50:00,55.4,55.4,55.35,55.37,3900.0,34.8096,34.8096,34.7782,34.7907,3900.0
2006-07-31 11:55:00,55.39,55.4,55.33,55.33,2400.0,34.8033,34.8096,34.7656,34.7656,2400.0
2006-07-31 12:00:00,55.32,55.34,55.3,55.3,2700.0,34.7593,34.7719,34.7467,34.7467,2700.0
2006-07-31 12:05:00,55.32,55.34,55.27,55.27,7500.0,34.7593,34.7719,34.7279,34.7279,7500.0
2006-07-31 12:10:00,55.33,55.35,55.32,55.32,2600.0,34.7656,34.7782,34.7593,34.7593,2600.0
2006-07-31 12:15:00,55.35,55.35,55.3,55.32,2000.0,34.7782,34.7782,34.7467,34.7593,2000.0
2006-07-31 12:20:00,55.3,55.32,55.21,55.25,7800.0,34.7467,34.7593,34.6902,34.7153,7800.0
2006-07-31 12:25:00,55.22,55.28,55.2,55.26,4300.0,34.6965,34.7342,34.6839,34.7216,4300.0
2006-07-31 12:30:00,55.25,55.25,55.17,55.18,5800.0,34.7153,34.7153,34.6651,34.6713,5800.0
2006-07-31 12:35:00,55.19,55.23,55.18,55.22,4400.0,34.6776,34.7028,34.6713,34.6965,4400.0
2006-07-31 12:40:00,55.21,55.21,55.17,55.18,4300.0,34.6902,34.6902,34.6651,34.6713,4300.0
2006-07-31 12:45:00,55.19,55.22,55.17,55.21,4400.0,34.6776,34.6965,34.6651,34.6902,4400.0
2006-07-31 12:50:00,55.2,55.21,55.17,55.17,8300.0,34.6839,34.6902,34.6651,34.6651,8300.0
2006-07-31 12:55:00,55.18,55.19,55.15,55.15,5200.0,34.6713,34.6776,34.6525,34.6525,5200.0
2006-07-31 13:00:00,55.14,55.16,55.14,55.14,1500.0,34.6462,34.6588,34.6462,34.6462,1500.0
2006-07-31 13:05:00,55.14,55.15,55.11,55.12,3700.0,34.6462,34.6525,34.6274,34.6336,3700.0
2006-07-31 13:10:00,55.13,55.13,55.08,55.11,3400.0,34.6399,34.6399,34.6085,34.6274,3400.0
2006-07-31 13:15:00,55.11,55.11,55.05,55.1,3900.0,34.6274,34.6274,34.5897,34.6211,3900.0
2006-07-31 13:20:00,55.11,55.15,55.1,55.15,4300.0,34.6274,34.6525,34.6211,34.6525,4300.0
2006-07-31 13:25:00,55.15,55.16,55.11,55.11,4300.0,34.6525,34.6588,34.6274,34.6274,4300.0
2006-07-31 13:30:00,55.15,55.24,55.15,55.23,2600.0,34.6525,34.709,34.6525,34.7028,2600.0
2006-07-31 13:35:00,55.23,55.25,55.19,55.25,6300.0,34.7028,34.7153,34.6776,34.7153,6300.0
2006-07-31 13:40:00,55.26,55.26,55.15,55.17,22000.0,34.7216,34.7216,34.6525,34.6651,22000.0
2006-07-31 13:45:00,55.19,55.2,55.16,55.19,5300.0,34.6776,34.6839,34.6588,34.6776,5300.0
2006-07-31 13:50:00,55.16,55.21,55.16,55.19,5300.0,34.6588,34.6902,34.6588,34.6776,5300.0
2006-07-31 13:55:00,55.19,55.27,55.19,55.26,15700.0,34.6776,34.7279,34.6776,34.7216,15700.0
2006-07-31 14:00:00,55.26,55.27,55.24,55.26,5200.0,34.7216,34.7279,34.709,34.7216,5200.0
2006-07-31 14:05:00,55.26,55.3,55.25,55.26,7600.0,34.7216,34.7467,34.7153,34.7216,7600.0
2006-07-31 14:10:00,55.27,55.3,55.27,55.28,12300.0,34.7279,34.7467,34.7279,34.7342,12300.0
2006-07-31 14:15:00,55.29,55.32,55.29,55.32,3800.0,34.7405,34.7593,34.7405,34.7593,3800.0
2006-07-31 14:20:00,55.31,55.34,55.31,55.34,6200.0,34.753,34.7719,34.753,34.7719,6200.0
2006-07-31 14:25:00,55.33,55.38,55.32,55.36,13700.0,34.7656,34.797,34.7593,34.7844,13700.0
2006-07-31 14:30:00,55.35,55.36,55.29,55.29,11500.0,34.7782,34.7844,34.7405,34.7405,11500.0
2006-07-31 14:35:00,55.3,55.3,55.28,55.29,8600.0,34.7467,34.7467,34.7342,34.7405,8600.0
2006-07-31 14:40:00,55.28,55.29,55.25,55.25,6100.0,34.7342,34.7405,34.7153,34.7153,6100.0
2006-07-31 14:45:00,55.28,55.29,55.24,55.26,94300.0,34.7342,34.7405,34.709,34.7216,94300.0
2006-07-31 14:50:00,55.25,55.28,55.19,55.19,11500.0,34.7153,34.7342,34.6776,34.6776,11500.0
2006-07-31 14:55:00,55.19,55.2,55.15,55.2,6400.0,34.6776,34.6839,34.6525,34.6839,6400.0
2006-07-31 15:00:00,55.2,55.23,55.16,55.16,9900.0,34.6839,34.7028,34.6588,34.6588,9900.0
2006-07-31 15:05:00,55.18,55.23,55.17,55.22,5400.0,34.6713,34.7028,34.6651,34.6965,5400.0
2006-07-31 15:10:00,55.22,55.22,55.17,55.21,9300.0,34.6965,34.6965,34.6651,34.6902,9300.0
2006-07-31 15:15:00,55.21,55.25,55.2,55.24,3600.0,34.6902,34.7153,34.6839,34.709,3600.0
2006-07-31 15:20:00,55.24,55.25,55.14,55.16,18500.0,34.709,34.7153,34.6462,34.6588,18500.0
2006-07-31 15:25:00,55.17,55.17,55.11,55.14,12100.0,34.6651,34.6651,34.6274,34.6462,12100.0
2006-07-31 15:30:00,55.15,55.17,55.12,55.14,11400.0,34.6525,34.6651,34.6336,34.6462,11400.0
2006-07-31 15:35:00,55.15,55.22,55.14,55.22,12300.0,34.6525,34.6965,34.6462,34.6965,12300.0
2006-07-31 15:40:00,55.22,55.26,55.2,55.23,13600.0,34.6965,34.7216,34.6839,34.7028,13600.0
2006-07-31 15:45:00,55.22,55.23,55.09,55.09,20800.0,34.6965,34.7028,34.6148,34.6148,20800.0
2006-07-31 15:50:00,55.09,55.1,55.07,55.07,21200.0,34.6148,34.6211,34.6022,34.6022,21200.0
2006-07-31 15:55:00,55.07,55.11,55.06,55.07,27800.0,34.6022,34.6274,34.5959,34.6022,27800.0
2006-08-01 09:30:00,54.7,54.76,54.66,54.68,21500.0,34.3697,34.4074,34.3446,34.3572,21500.0
2006-08-01 09:35:00,54.71,54.72,54.64,54.66,14000.0,34.376,34.3823,34.332,34.3446,14000.0
2006-08-01 09:40:00,54.66,54.69,54.63,54.69,8300.0,34.3446,34.3635,34.3258,34.3635,8300.0
2006-08-01 09:45:00,54.68,54.69,54.63,54.69,10100.0,34.3572,34.3635,34.3258,34.3635,10100.0
2006-08-01 09:50:00,54.7,54.78,54.68,54.72,16800.0,34.3697,34.42,34.3572,34.3823,16800.0
2006-08-01 09:55:00,54.7,54.78,54.61,54.69,29300.0,34.3697,34.42,34.3132,34.3635,29300.0
2006-08-01 10:00:00,54.71,54.71,54.53,54.59,16700.0,34.376,34.376,34.2629,34.3006,16700.0
2006-08-01 10:05:00,54.59,54.73,54.59,54.73,14200.0,34.3006,34.3886,34.3006,34.3886,14200.0
2006-08-01 10:10:00,54.74,54.88,54.74,54.88,6700.0,34.3949,34.4828,34.3949,34.4828,6700.0
2006-08-01 10:15:00,54.9,54.95,54.87,54.95,6100.0,34.4954,34.5268,34.4766,34.5268,6100.0
2006-08-01 10:20:00,54.96,55.0,54.92,54.92,13500.0,34.5331,34.5582,34.508,34.508,13500.0
2006-08-01 10:25:00,54.89,55.07,54.89,55.07,10300.0,34.4891,34.6022,34.4891,34.6022,10300.0
2006-08-01 10:30:00,55.07,55.12,55.02,55.07,6800.0,34.6022,34.6336,34.5708,34.6022,6800.0
2006-08-01 10:35:00,55.1,55.2,55.07,55.19,16100.0,34.6211,34.6839,34.6022,34.6776,16100.0
2006-08-01 10:40:00,55.19,55.19,55.11,55.12,13600.0,34.6776,34.6776,34.6274,34.6336,13600.0
2006-08-01 10:45:00,55.12,55.13,55.09,55.13,5200.0,34.6336,34.6399,34.6148,34.6399,5200.0
2006-08-01 10:50:00,55.12,55.13,55.03,55.06,18300.0,34.6336,34.6399,34.5771,34.5959,18300.0
2006-08-01 10:55:00,55.05,55.08,54.99,55.02,8200.0,34.5897,34.6085,34.552,34.5708,8200.0
2006-08-01 11:00:00,55.01,55.08,55.01,55.08,7700.0,34.5645,34.6085,34.5645,34.6085,7700.0
2006-08-01 11:05:00,55.05,55.08,55.04,55.07,7200.0,34.5897,34.6085,34.5834,34.6022,7200.0
2006-08-01 11:10:00,55.05,55.07,55.04,55.04,4200.0,34.5897,34.6022,34.5834,34.5834,4200.0
2006-08-01 11:15:00,55.05,55.05,55.0,55.05,4300.0,34.5897,34.5897,34.5582,34.5897,4300.0
2006-08-01 11:20:00,55.02,55.06,55.01,55.05,4500.0,34.5708,34.5959,34.5645,34.5897,4500.0
2006-08-01 11:25:00,55.03,55.09,55.03,55.07,3700.0,34.5771,34.6148,34.5771,34.6022,3700.0
2006-08-01 11:30:00,55.06,55.1,55.06,55.1,6400.0,34.5959,34.6211,34.5959,34.6211,6400.0
2006-08-01 11:35:00,55.1,55.14,55.1,55.14,2900.0,34.6211,34.6462,34.6211,34.6462,2900.0
2006-08-01 11:40:00,55.13,55.16,55.12,55.12,5100.0,34.6399,34.6588,34.6336,34.6336,5100.0
2006-08-01 11:45:00,55.11,55.11,55.09,55.1,5600.0,34.6274,34.6274,34.6148,34.6211,5600.0
2006-08-01 11:50:00,55.1,55.12,55.08,55.1,4000.0,34.6211,34.6336,34.6085,34.6211,4000.0
2006-08-01 11:55:00,55.1,55.12,55.09,55.1,5600.0,34.6211,34.6336,34.6148,34.6211,5600.0
2006-08-01 12:00:00,55.09,55.1,55.01,55.01,8700.0,34.6148,34.6211,34.5645,34.5645,8700.0
2006-08-01 12:05:00,55.01,55.08,55.01,55.05,3000.0,34.5645,34.6085,34.5645,34.5897,3000.0
2006-08-01 12:10:00,55.04,55.08,55.04,55.04,3400.0,34.5834,34.6085,34.5834,34.5834,3400.0
2006-08-01 12:15:00,55.04,55.13,55.04,55.13,7300.0,34.5834,34.6399,34.5834,34.6399,7300.0
2006-08-01 12:20:00,55.13,55.16,55.12,55.16,6100.0,34.6399,34.6588,34.6336,34.6588,6100.0
2006-08-01 12:25:00,55.16,55.18,55.12,55.12,7100.0,34.6588,34.6713,34.6336,34.6336,7100.0
2006-08-01 12:30:00,55.12,55.16,55.12,55.15,3200.0,34.6336,34.6588,34.6336,34.6525,3200.0
2006-08-01 12:35:00,55.14,55.14,55.12,55.14,2300.0,34.6462,34.6462,34.6336,34.6462,2300.0
2006-08-01 12:40:00,55.13,55.14,55.12,55.13,1600.0,34.6399,34.6462,34.6336,34.6399,1600.0
2006-08-01 12:45:00,55.12,55.12,55.1,55.11,2400.0,34.6336,34.6336,34.6211,34.6274,2400.0
2006-08-01 12:50:00,55.11,55.11,55.07,55.09,3700.0,34.6274,34.6274,34.6022,34.6148,3700.0
2006-08-01 12:55:00,55.11,55.13,55.09,55.13,2000.0,34.6274,34.6399,34.6148,34.6399,2000.0
2006-08-01 13:00:00,55.12,55.15,55.12,55.14,3200.0,34.6336,34.6525,34.6336,34.6462,3200.0
2006-08-01 13:05:00,55.12,55.14,55.09,55.13,7800.0,34.6336,34.6462,34.6148,34.6399,7800.0
2006-08-01 13:10:00,55.13,55.14,55.11,55.14,3200.0,34.6399,34.6462,34.6274,34.6462,3200.0
2006-08-01 13:15:00,55.12,55.12,55.08,55.09,4500.0,34.6336,34.6336,34.6085,34.6148,4500.0
2006-08-01 13:20:00,55.08,55.08,55.05,55.05,3300.0,34.6085,34.6085,34.5897,34.5897,3300.0
2006-08-01 13:25:00,55.07,55.08,55.05,55.08,2600.0,34.6022,34.6085,34.5897,34.6085,2600.0
2006-08-01 13:30:00,55.05,55.12,55.05,55.11,5500.0,34.5897,34.6336,34.5897,34.6274,5500.0
2006-08-01 13:35:00,55.12,55.12,55.09,55.1,2900.0,34.6336,34.6336,34.6148,34.6211,2900.0
2006-08-01 13:40:00,55.12,55.13,55.11,55.12,4100.0,34.6336,34.6399,34.6274,34.6336,4100.0
2006-08-01 13:45:00,55.12,55.17,55.11,55.17,10500.0,34.6336,34.6651,34.6274,34.6651,10500.0
2006-08-01 13:50:00,55.15,55.16,55.13,55.13,7700.0,34.6525,34.6588,34.6399,34.6399,7700.0
2006-08-01 13:55:00,55.12,55.12,55.07,55.07,4500.0,34.6336,34.6336,34.6022,34.6022,4500.0
2006-08-01 14:00:00,55.08,55.12,55.05,55.07,9700.0,34.6085,34.6336,34.5897,34.6022,9700.0
2006-08-01 14:05:00,55.1,55.11,55.06,55.06,8400.0,34.6211,34.6274,34.5959,34.5959,8400.0
2006-08-01 14:10:00,55.05,55.06,55.0,55.03,5400.0,34.5897,34.5959,34.5582,34.5771,5400.0
2006-08-01 14:15:00,55.03,55.05,55.0,55.03,3700.0,34.5771,34.5897,34.5582,34.5771,3700.0
2006-08-01 14:20:00,55.04,55.05,55.01,55.02,3100.0,34.5834,34.5897,34.5645,34.5708,3100.0
2006-08-01 14:25:00,55.01,55.04,54.92,54.99,25500.0,34.5645,34.5834,34.508,34.552,25500.0
2006-08-01 14:30:00,55.0,55.03,54.91,54.95,22000.0,34.5582,34.5771,34.5017,34.5268,22000.0
2006-08-01 14:35:00,54.96,54.98,54.95,54.96,8300.0,34.5331,34.5457,34.5268,34.5331,8300.0
2006-08-01 14:40:00,54.94,54.95,54.87,54.91,7400.0,34.5205,34.5268,34.4766,34.5017,7400.0
2006-08-01 14:45:00,54.91,54.93,54.89,54.93,9700.0,34.5017,34.5143,34.4891,34.5143,9700.0
2006-08-01 14:50:00,54.91,54.98,54.9,54.96,8600.0,34.5017,34.5457,34.4954,34.5331,8600.0
2006-08-01 14:55:00,54.96,54.97,54.89,54.89,14800.0,34.5331,34.5394,34.4891,34.4891,14800.0
2006-08-01 15:00:00,54.9,54.91,54.88,54.89,4700.0,34.4954,34.5017,34.4828,34.4891,4700.0
2006-08-01 15:05:00,54.9,54.95,54.89,54.94,9700.0,34.4954,34.5268,34.4891,34.5205,9700.0
2006-08-01 15:10:00,54.95,55.01,54.95,55.01,7700.0,34.5268,34.5645,34.5268,34.5645,7700.0
2006-08-01 15:15:00,55.0,55.02,54.99,55.02,14900.0,34.5582,34.5708,34.552,34.5708,14900.0
2006-08-01 15:20:00,55.0,55.03,54.99,54.99,23700.0,34.5582,34.5771,34.552,34.552,23700.0
2006-08-01 15:25:00,54.99,55.11,54.99,55.08,16100.0,34.552,34.6274,34.552,34.6085,16100.0
2006-08-01 15:30:00,55.08,55.12,55.06,55.11,12500.0,34.6085,34.6336,34.5959,34.6274,12500.0
2006-08-01 15:35:00,55.12,55.18,55.11,55.17,10400.0,34.6336,34.6713,34.6274,34.6651,10400.0
2006-08-01 15:40:00,55.17,55.21,55.16,55.19,11200.0,34.6651,34.6902,34.6588,34.6776,11200.0
2006-08-01 15:45:00,55.19,55.21,55.15,55.16,23400.0,34.6776,34.6902,34.6525,34.6588,23400.0
2006-08-01 15:50:00,55.16,55.18,55.1,55.1,16500.0,34.6588,34.6713,34.6211,34.6211,16500.0
2006-08-01 15:55:00,55.09,55.1,55.04,55.04,32500.0,34.6148,34.6211,34.5834,34.5834,32500.0
2006-08-02 09:30:00,53.55,53.55,52.56,53.55,62100.0,33.6472,33.6472,33.0251,33.6472,62100.0
2006-08-02 09:35:00,53.55,53.79,53.55,53.79,53500.0,33.6472,33.798,33.6472,33.798,53500.0
2006-08-02 09:40:00,53.77,53.77,53.59,53.63,63200.0,33.7854,33.7854,33.6723,33.6974,63200.0
2006-08-02 09:45:00,53.6,53.65,53.56,53.65,33600.0,33.6786,33.71,33.6534,33.71,33600.0
2006-08-02 09:50:00,53.66,53.81,53.66,53.77,36000.0,33.7163,33.8105,33.7163,33.7854,36000.0
2006-08-02 09:55:00,53.76,54.0,53.75,54.0,47000.0,33.7791,33.9299,33.7728,33.9299,47000.0
2006-08-02 10:00:00,54.0,54.29,54.0,54.29,38600.0,33.9299,34.1121,33.9299,34.1121,38600.0
2006-08-02 10:05:00,54.3,54.43,54.13,54.2,58900.0,34.1184,34.2001,34.0116,34.0556,58900.0
2006-08-02 10:10:00,54.19,54.21,54.04,54.06,33100.0,34.0493,34.0619,33.955,33.9676,33100.0
2006-08-02 10:15:00,54.06,54.21,54.06,54.2,15100.0,33.9676,34.0619,33.9676,34.0556,15100.0
2006-08-02 10:20:00,54.21,54.28,54.19,54.27,12600.0,34.0619,34.1058,34.0493,34.0996,12600.0
2006-08-02 10:25:00,54.27,54.27,54.2,54.22,9400.0,34.0996,34.0996,34.0556,34.0681,9400.0
2006-08-02 10:30:00,54.22,54.28,54.18,54.21,12900.0,34.0681,34.1058,34.043,34.0619,12900.0
2006-08-02 10:35:00,54.2,54.2,54.05,54.08,16300.0,34.0556,34.0556,33.9613,33.9802,16300.0
2006-08-02 10:40:00,54.08,54.08,53.9,53.93,17000.0,33.9802,33.9802,33.8671,33.8859,17000.0
2006-08-02 10:45:00,53.93,53.98,53.9,53.97,9700.0,33.8859,33.9173,33.8671,33.9111,9700.0
2006-08-02 10:50:00,53.97,54.04,53.97,54.03,20500.0,33.9111,33.955,33.9111,33.9488,20500.0
2006-08-02 10:55:00,54.03,54.08,54.02,54.04,15800.0,33.9488,33.9802,33.9425,33.955,15800.0
2006-08-02 11:00:00,54.04,54.04,53.98,54.0,35100.0,33.955,33.955,33.9173,33.9299,35100.0
2006-08-02 11:05:00,54.0,54.01,53.9,53.9,20700.0,33.9299,33.9362,33.8671,33.8671,20700.0
2006-08-02 11:10:00,53.9,53.91,53.84,53.9,49200.0,33.8671,33.8734,33.8294,33.8671,49200.0
2006-08-02 11:15:00,53.89,53.92,53.86,53.88,11400.0,33.8608,33.8796,33.8419,33.8545,11400.0
2006-08-02 11:20:00,53.88,53.92,53.87,53.89,21200.0,33.8545,33.8796,33.8482,33.8608,21200.0
2006-08-02 11:25:00,53.89,53.92,53.87,53.92,52400.0,33.8608,33.8796,33.8482,33.8796,52400.0
2006-08-02 11:30:00,53.91,53.93,53.89,53.91,11500.0,33.8734,33.8859,33.8608,33.8734,11500.0
2006-08-02 11:35:00,53.91,53.94,53.89,53.92,12800.0,33.8734,33.8922,33.8608,33.8796,12800.0
2006-08-02 11:40:00,53.91,53.92,53.88,53.88,11600.0,33.8734,33.8796,33.8545,33.8545,11600.0
2006-08-02 11:45:00,53.88,53.93,53.87,53.93,10600.0,33.8545,33.8859,33.8482,33.8859,10600.0
2006-08-02 11:50:00,53.93,53.94,53.89,53.94,5600.0,33.8859,33.8922,33.8608,33.8922,5600.0
2006-08-02 11:55:00,53.93,54.04,53.92,54.02,17000.0,33.8859,33.955,33.8796,33.9425,17000.0
2006-08-02 12:00:00,54.0,54.02,53.94,53.98,11800.0,33.9299,33.9425,33.8922,33.9173,11800.0
2006-08-02 12:05:00,53.97,53.98,53.93,53.94,18900.0,33.9111,33.9173,33.8859,33.8922,18900.0
2006-08-02 12:10:00,53.94,53.95,53.89,53.89,6800.0,33.8922,33.8985,33.8608,33.8608,6800.0
2006-08-02 12:15:00,53.91,53.93,53.88,53.93,15600.0,33.8734,33.8859,33.8545,33.8859,15600.0
2006-08-02 12:20:00,53.91,53.92,53.89,53.91,13800.0,33.8734,33.8796,33.8608,33.8734,13800.0
2006-08-02 12:25:00,53.92,53.94,53.91,53.93,8600.0,33.8796,33.8922,33.8734,33.8859,8600.0
2006-08-02 12:30:00,53.93,53.94,53.9,53.91,9700.0,33.8859,33.8922,33.8671,33.8734,9700.0
2006-08-02 12:35:00,53.91,53.93,53.9,53.93,12200.0,33.8734,33.8859,33.8671,33.8859,12200.0
2006-08-02 12:40:00,53.93,53.94,53.9,53.9,10000.0,33.8859,33.8922,33.8671,33.8671,10000.0
2006-08-02 12:45:00,53.9,53.95,53.9,53.95,14000.0,33.8671,33.8985,33.8671,33.8985,14000.0
2006-08-02 12:50:00,53.95,53.95,53.93,53.93,7300.0,33.8985,33.8985,33.8859,33.8859,7300.0
2006-08-02 12:55:00,53.94,53.94,53.9,53.91,12400.0,33.8922,33.8922,33.8671,33.8734,12400.0
2006-08-02 13:00:00,53.9,53.91,53.9,53.9,12600.0,33.8671,33.8734,33.8671,33.8671,12600.0
2006-08-02 13:05:00,53.9,53.91,53.87,53.88,11600.0,33.8671,33.8734,33.8482,33.8545,11600.0
2006-08-02 13:10:00,53.88,53.91,53.85,53.89,11600.0,33.8545,33.8734,33.8357,33.8608,11600.0
2006-08-02 13:15:00,53.9,53.93,53.9,53.91,7000.0,33.8671,33.8859,33.8671,33.8734,7000.0
2006-08-02 13:20:00,53.9,53.9,53.85,53.86,7300.0,33.8671,33.8671,33.8357,33.8419,7300.0
2006-08-02 13:25:00,53.85,53.89,53.85,53.88,9000.0,33.8357,33.8608,33.8357,33.8545,9000.0
2006-08-02 13:30:00,53.86,53.87,53.83,53.85,7400.0,33.8419,33.8482,33.8231,33.8357,7400.0
2006-08-02 13:35:00,53.83,53.89,53.83,53.88,9900.0,33.8231,33.8608,33.8231,33.8545,9900.0
2006-08-02 13:40:00,53.87,53.89,53.87,53.88,6500.0,33.8482,33.8608,33.8482,33.8545,6500.0
2006-08-02 13:45:00,53.88,53.94,53.88,53.94,10300.0,33.8545,33.8922,33.8545,33.8922,10300.0
2006-08-02 13:50:00,53.94,53.95,53.93,53.94,5800.0,33.8922,33.8985,33.8859,33.8922,5800.0
2006-08-02 13:55:00,53.94,53.95,53.91,53.91,17700.0,33.8922,33.8985,33.8734,33.8734,17700.0
2006-08-02 14:00:00,53.91,53.96,53.89,53.95,15400.0,33.8734,33.9048,33.8608,33.8985,15400.0
2006-08-02 14:05:00,53.96,54.0,53.94,54.0,25500.0,33.9048,33.9299,33.8922,33.9299,25500.0
2006-08-02 14:10:00,54.01,54.02,53.99,53.99,10200.0,33.9362,33.9425,33.9236,33.9236,10200.0
2006-08-02 14:15:00,54.0,54.02,53.98,53.99,14100.0,33.9299,33.9425,33.9173,33.9236,14100.0
2006-08-02 14:20:00,53.99,54.03,53.99,54.03,10700.0,33.9236,33.9488,33.9236,33.9488,10700.0
2006-08-02 14:25:00,54.03,54.05,53.98,53.98,26000.0,33.9488,33.9613,33.9173,33.9173,26000.0
2006-08-02 14:30:00,53.97,54.0,53.95,53.99,16000.0,33.9111,33.9299,33.8985,33.9236,16000.0
2006-08-02 14:35:00,53.99,54.0,53.96,53.97,20600.0,33.9236,33.9299,33.9048,33.9111,20600.0
2006-08-02 14:40:00,53.98,54.0,53.97,53.97,13200.0,33.9173,33.9299,33.9111,33.9111,13200.0
2006-08-02 14:45:00,53.96,54.01,53.96,53.97,17500.0,33.9048,33.9362,33.9048,33.9111,17500.0
2006-08-02 14:50:00,53.98,54.0,53.98,54.0,14800.0,33.9173,33.9299,33.9173,33.9299,14800.0
2006-08-02 14:55:00,53.99,54.03,53.98,53.99,15200.0,33.9236,33.9488,33.9173,33.9236,15200.0
2006-08-02 15:00:00,53.98,53.99,53.96,53.98,37000.0,33.9173,33.9236,33.9048,33.9173,37000.0
2006-08-02 15:05:00,53.98,53.99,53.94,53.94,13900.0,33.9173,33.9236,33.8922,33.8922,13900.0
2006-08-02 15:10:00,53.93,53.93,53.79,53.8,39300.0,33.8859,33.8859,33.798,33.8042,39300.0
2006-08-02 15:15:00,53.79,53.79,53.74,53.78,28100.0,33.798,33.798,33.7665,33.7917,28100.0
2006-08-02 15:20:00,53.76,53.78,53.73,53.73,20100.0,33.7791,33.7917,33.7603,33.7603,20100.0
2006-08-02 15:25:00,53.73,53.78,53.63,53.65,39500.0,33.7603,33.7917,33.6974,33.71,39500.0
2006-08-02 15:30:00,53.64,53.7,53.63,53.63,27700.0,33.7037,33.7414,33.6974,33.6974,27700.0
2006-08-02 15:35:00,53.62,53.67,53.58,53.67,44400.0,33.6911,33.7226,33.666,33.7226,44400.0
2006-08-02 15:40:00,53.67,53.71,53.65,53.65,32200.0,33.7226,33.7477,33.71,33.71,32200.0
2006-08-02 15:45:00,53.64,53.65,53.56,53.56,42700.0,33.7037,33.71,33.6534,33.6534,42700.0
2006-08-02 15:50:00,53.56,53.56,53.45,53.47,55000.0,33.6534,33.6534,33.5843,33.5969,55000.0
2006-08-02 15:55:00,53.47,53.54,53.45,53.52,49600.0,33.5969,33.6409,33.5843,33.6283,49600.0
2006-08-03 09:30:00,52.63,54.42,52.5,54.42,4000.0,33.0691,34.1938,32.9874,34.1938,4000.0
2006-08-03 09:35:00,52.7,52.92,52.5,52.9,86900.0,33.1131,33.2513,32.9874,33.2388,86900.0
2006-08-03 09:40:00,52.85,53.14,52.72,53.13,29200.0,33.2073,33.3896,33.1257,33.3833,29200.0
2006-08-03 09:45:00,53.17,53.33,53.1,53.2,15800.0,33.4084,33.5089,33.3644,33.4273,15800.0
2006-08-03 09:50:00,53.2,53.23,53.03,53.06,15500.0,33.4273,33.4461,33.3204,33.3393,15500.0
2006-08-03 09:55:00,53.07,53.3,53.05,53.3,22100.0,33.3456,33.4901,33.333,33.4901,22100.0
2006-08-03 10:00:00,53.3,53.33,53.17,53.21,13800.0,33.4901,33.5089,33.4084,33.4335,13800.0
2006-08-03 10:05:00,53.21,53.31,53.21,53.28,12400.0,33.4335,33.4964,33.4335,33.4775,12400.0
2006-08-03 10:10:00,53.28,53.31,53.22,53.28,10400.0,33.4775,33.4964,33.4398,33.4775,10400.0
2006-08-03 10:15:00,53.28,53.33,53.22,53.3,11200.0,33.4775,33.5089,33.4398,33.4901,11200.0
2006-08-03 10:20:00,53.3,53.31,53.19,53.22,12200.0,33.4901,33.4964,33.421,33.4398,12200.0
2006-08-03 10:25:00,53.24,53.24,53.07,53.08,14000.0,33.4524,33.4524,33.3456,33.3519,14000.0
2006-08-03 10:30:00,53.07,53.07,53.0,53.07,12400.0,33.3456,33.3456,33.3016,33.3456,12400.0
2006-08-03 10:35:00,53.08,53.13,53.06,53.11,13300.0,33.3519,33.3833,33.3393,33.3707,13300.0
2006-08-03 10:40:00,53.13,53.21,53.13,53.19,17700.0,33.3833,33.4335,33.3833,33.421,17700.0
2006-08-03 10:45:00,53.17,53.21,53.1,53.13,11200.0,33.4084,33.4335,33.3644,33.3833,11200.0
2006-08-03 10:50:00,53.12,53.2,53.11,53.19,16100.0,33.377,33.4273,33.3707,33.421,16100.0
2006-08-03 10:55:00,53.18,53.22,53.13,53.2,15300.0,33.4147,33.4398,33.3833,33.4273,15300.0
2006-08-03 11:00:00,53.2,53.28,53.17,53.23,26900.0,33.4273,33.4775,33.4084,33.4461,26900.0
2006-08-03 11:05:00,53.2,53.24,53.09,53.12,9100.0,33.4273,33.4524,33.3581,33.377,9100.0
2006-08-03 11:10:00,53.12,53.12,53.1,53.11,6100.0,33.377,33.377,33.3644,33.3707,6100.0
2006-08-03 11:15:00,53.11,53.12,53.0,53.0,16800.0,33.3707,33.377,33.3016,33.3016,16800.0
2006-08-03 11:20:00,53.0,53.11,52.98,53.06,20500.0,33.3016,33.3707,33.289,33.3393,20500.0
2006-08-03 11:25:00,53.06,53.06,52.93,52.93,27500.0,33.3393,33.3393,33.2576,33.2576,27500.0
2006-08-03 11:30:00,52.92,52.95,52.86,52.95,31400.0,33.2513,33.2702,33.2136,33.2702,31400.0
2006-08-03 11:35:00,52.95,53.0,52.94,52.95,10500.0,33.2702,33.3016,33.2639,33.2702,10500.0
2006-08-03 11:40:00,52.96,52.96,52.93,52.93,5700.0,33.2765,33.2765,33.2576,33.2576,5700.0
2006-08-03 11:45:00,52.93,52.94,52.88,52.92,14000.0,33.2576,33.2639,33.2262,33.2513,14000.0
2006-08-03 11:50:00,52.92,52.92,52.87,52.87,5800.0,33.2513,33.2513,33.2199,33.2199,5800.0
2006-08-03 11:55:00,52.87,52.87,52.77,52.82,23200.0,33.2199,33.2199,33.1571,33.1885,23200.0
2006-08-03 12:00:00,52.78,52.8,52.76,52.79,19900.0,33.1634,33.1759,33.1508,33.1696,19900.0
2006-08-03 12:05:00,52.81,52.82,52.77,52.79,11700.0,33.1822,33.1885,33.1571,33.1696,11700.0
2006-08-03 12:10:00,52.81,52.85,52.81,52.85,7600.0,33.1822,33.2073,33.1822,33.2073,7600.0
2006-08-03 12:15:00,52.85,52.89,52.85,52.89,7800.0,33.2073,33.2325,33.2073,33.2325,7800.0
2006-08-03 12:20:00,52.9,52.92,52.77,52.78,29900.0,33.2388,33.2513,33.1571,33.1634,29900.0
2006-08-03 12:25:00,52.77,52.84,52.76,52.84,19400.0,33.1571,33.2011,33.1508,33.2011,19400.0
2006-08-03 12:30:00,52.84,52.9,52.84,52.9,15900.0,33.2011,33.2388,33.2011,33.2388,15900.0
2006-08-03 12:35:00,52.89,52.91,52.87,52.9,14100.0,33.2325,33.245,33.2199,33.2388,14100.0
2006-08-03 12:40:00,52.9,52.9,52.75,52.76,28500.0,33.2388,33.2388,33.1445,33.1508,28500.0
2006-08-03 12:45:00,52.76,52.79,52.76,52.79,14300.0,33.1508,33.1696,33.1508,33.1696,14300.0
2006-08-03 12:50:00,52.77,52.8,52.77,52.8,5200.0,33.1571,33.1759,33.1571,33.1759,5200.0
2006-08-03 12:55:00,52.81,52.81,52.77,52.77,17600.0,33.1822,33.1822,33.1571,33.1571,17600.0
2006-08-03 13:00:00,52.79,52.84,52.79,52.84,8800.0,33.1696,33.2011,33.1696,33.2011,8800.0
2006-08-03 13:05:00,52.84,52.88,52.8,52.82,16300.0,33.2011,33.2262,33.1759,33.1885,16300.0
2006-08-03 13:10:00,52.82,52.85,52.82,52.84,9200.0,33.1885,33.2073,33.1885,33.2011,9200.0
2006-08-03 13:15:00,52.86,52.9,52.86,52.88,9400.0,33.2136,33.2388,33.2136,33.2262,9400.0
2006-08-03 13:20:00,52.88,52.93,52.85,52.93,22200.0,33.2262,33.2576,33.2073,33.2576,22200.0
2006-08-03 13:25:00,52.93,52.95,52.9,52.9,10000.0,33.2576,33.2702,33.2388,33.2388,10000.0
2006-08-03 13:30:00,52.92,52.92,52.86,52.88,7200.0,33.2513,33.2513,33.2136,33.2262,7200.0
2006-08-03 13:35:00,52.89,52.92,52.88,52.91,10400.0,33.2325,33.2513,33.2262,33.245,10400.0
2006-08-03 13:40:00,52.92,52.96,52.92,52.94,7600.0,33.2513,33.2765,33.2513,33.2639,7600.0
2006-08-03 13:45:00,52.95,53.0,52.94,52.99,10800.0,33.2702,33.3016,33.2639,33.2953,10800.0
2006-08-03 13:50:00,52.99,53.09,52.98,53.08,14400.0,33.2953,33.3581,33.289,33.3519,14400.0
2006-08-03 13:55:00,53.07,53.07,53.01,53.05,10100.0,33.3456,33.3456,33.3079,33.333,10100.0
2006-08-03 14:00:00,53.05,53.1,53.05,53.09,12000.0,33.333,33.3644,33.333,33.3581,12000.0
2006-08-03 14:05:00,53.09,53.09,52.97,52.99,16100.0,33.3581,33.3581,33.2827,33.2953,16100.0
2006-08-03 14:10:00,53.0,53.08,52.99,53.08,13500.0,33.3016,33.3519,33.2953,33.3519,13500.0
2006-08-03 14:15:00,53.09,53.09,52.96,52.97,15400.0,33.3581,33.3581,33.2765,33.2827,15400.0
2006-08-03 14:20:00,52.96,53.0,52.96,52.97,5600.0,33.2765,33.3016,33.2765,33.2827,5600.0
2006-08-03 14:25:00,52.98,53.04,52.95,53.03,11800.0,33.289,33.3267,33.2702,33.3204,11800.0
2006-08-03 14:30:00,53.03,53.05,53.03,53.05,10300.0,33.3204,33.333,33.3204,33.333,10300.0
2006-08-03 14:35:00,53.05,53.06,53.03,53.05,9200.0,33.333,33.3393,33.3204,33.333,9200.0
2006-08-03 14:40:00,53.05,53.07,53.04,53.07,7600.0,33.333,33.3456,33.3267,33.3456,7600.0
2006-08-03 14:45:00,53.06,53.08,53.05,53.08,12300.0,33.3393,33.3519,33.333,33.3519,12300.0
2006-08-03 14:50:00,53.07,53.13,53.07,53.13,15800.0,33.3456,33.3833,33.3456,33.3833,15800.0
2006-08-03 14:55:00,53.13,53.15,53.08,53.1,10900.0,33.3833,33.3958,33.3519,33.3644,10900.0
2006-08-03 15:00:00,53.11,53.14,53.09,53.14,13500.0,33.3707,33.3896,33.3581,33.3896,13500.0
2006-08-03 15:05:00,53.14,53.14,53.07,53.13,17600.0,33.3896,33.3896,33.3456,33.3833,17600.0
2006-08-03 15:10:00,53.12,53.13,53.08,53.08,12500.0,33.377,33.3833,33.3519,33.3519,12500.0
2006-08-03 15:15:00,53.08,53.11,53.06,53.11,15200.0,33.3519,33.3707,33.3393,33.3707,15200.0
2006-08-03 15:20:00,53.11,53.13,53.07,53.11,12700.0,33.3707,33.3833,33.3456,33.3707,12700.0
2006-08-03 15:25:00,53.11,53.12,53.09,53.11,12600.0,33.3707,33.377,33.3581,33.3707,12600.0
2006-08-03 15:30:00,53.11,53.12,53.09,53.11,12200.0,33.3707,33.377,33.3581,33.3707,12200.0
2006-08-03 15:35:00,53.11,53.12,53.07,53.09,16400.0,33.3707,33.377,33.3456,33.3581,16400.0
2006-08-03 15:40:00,53.07,53.15,53.07,53.15,12600.0,33.3456,33.3958,33.3456,33.3958,12600.0
2006-08-03 15:45:00,53.16,53.21,53.15,53.2,14700.0,33.4021,33.4335,33.3958,33.4273,14700.0
2006-08-03 15:50:00,53.2,53.21,53.16,53.19,20100.0,33.4273,33.4335,33.4021,33.421,20100.0
2006-08-03 15:55:00,53.19,53.2,53.13,53.14,22100.0,33.421,33.4273,33.3833,33.3896,22100.0
2006-08-04 09:30:00,53.32,53.4,53.32,53.38,18200.0,33.5026,33.5529,33.5026,33.5403,18200.0
2006-08-04 09:35:00,53.39,53.39,53.14,53.14,9100.0,33.5466,33.5466,33.3896,33.3896,9100.0
2006-08-04 09:40:00,53.13,53.14,53.02,53.03,15500.0,33.3833,33.3896,33.3142,33.3204,15500.0
2006-08-04 09:45:00,53.03,53.03,52.85,52.88,22400.0,33.3204,33.3204,33.2073,33.2262,22400.0
2006-08-04 09:50:00,52.88,52.88,52.8,52.85,28200.0,33.2262,33.2262,33.1759,33.2073,28200.0
2006-08-04 09:55:00,52.87,52.95,52.85,52.95,20200.0,33.2199,33.2702,33.2073,33.2702,20200.0
2006-08-04 10:00:00,52.95,53.05,52.95,53.05,13200.0,33.2702,33.333,33.2702,33.333,13200.0
2006-08-04 10:05:00,53.05,53.08,53.02,53.06,9500.0,33.333,33.3519,33.3142,33.3393,9500.0
2006-08-04 10:10:00,53.06,53.11,53.01,53.09,10000.0,33.3393,33.3707,33.3079,33.3581,10000.0
2006-08-04 10:15:00,53.1,53.13,53.04,53.09,16400.0,33.3644,33.3833,33.3267,33.3581,16400.0
2006-08-04 10:20:00,53.09,53.16,53.06,53.14,19000.0,33.3581,33.4021,33.3393,33.3896,19000.0
2006-08-04 10:25:00,53.14,53.14,53.01,53.02,21300.0,33.3896,33.3896,33.3079,33.3142,21300.0
2006-08-04 10:30:00,53.04,53.06,53.04,53.06,10500.0,33.3267,33.3393,33.3267,33.3393,10500.0
2006-08-04 10:35:00,53.06,53.15,53.06,53.15,6700.0,33.3393,33.3958,33.3393,33.3958,6700.0
2006-08-04 10:40:00,53.16,53.17,53.13,53.13,6100.0,33.4021,33.4084,33.3833,33.3833,6100.0
2006-08-04 10:45:00,53.14,53.23,53.14,53.23,7300.0,33.3896,33.4461,33.3896,33.4461,7300.0
2006-08-04 10:50:00,53.24,53.3,53.23,53.29,16500.0,33.4524,33.4901,33.4461,33.4838,16500.0
2006-08-04 10:55:00,53.29,53.3,53.25,53.25,12300.0,33.4838,33.4901,33.4587,33.4587,12300.0
2006-08-04 11:00:00,53.25,53.27,53.24,53.24,23700.0,33.4587,33.4712,33.4524,33.4524,23700.0
2006-08-04 11:05:00,53.24,53.24,53.17,53.18,11500.0,33.4524,33.4524,33.4084,33.4147,11500.0
2006-08-04 11:10:00,53.16,53.18,53.15,53.15,9700.0,33.4021,33.4147,33.3958,33.3958,9700.0
2006-08-04 11:15:00,53.18,53.26,53.18,53.24,14100.0,33.4147,33.465,33.4147,33.4524,14100.0
2006-08-04 11:20:00,53.24,53.35,53.23,53.31,14400.0,33.4524,33.5215,33.4461,33.4964,14400.0
2006-08-04 11:25:00,53.31,53.34,53.31,53.31,9800.0,33.4964,33.5152,33.4964,33.4964,9800.0
2006-08-04 11:30:00,53.3,53.3,53.14,53.15,14900.0,33.4901,33.4901,33.3896,33.3958,14900.0
2006-08-04 11:35:00,53.16,53.21,53.15,53.15,14700.0,33.4021,33.4335,33.3958,33.3958,14700.0
2006-08-04 11:40:00,53.16,53.16,53.11,53.16,8300.0,33.4021,33.4021,33.3707,33.4021,8300.0
2006-08-04 11:45:00,53.14,53.16,53.06,53.07,5400.0,33.3896,33.4021,33.3393,33.3456,5400.0
2006-08-04 11:50:00,53.08,53.08,53.02,53.02,9100.0,33.3519,33.3519,33.3142,33.3142,9100.0
2006-08-04 11:55:00,53.04,53.05,53.01,53.05,4900.0,33.3267,33.333,33.3079,33.333,4900.0
2006-08-04 12:00:00,53.04,53.08,53.0,53.04,25400.0,33.3267,33.3519,33.3016,33.3267,25400.0
2006-08-04 12:05:00,53.04,53.12,53.02,53.03,16400.0,33.3267,33.377,33.3142,33.3204,16400.0
2006-08-04 12:10:00,53.06,53.11,53.06,53.07,6600.0,33.3393,33.3707,33.3393,33.3456,6600.0
2006-08-04 12:15:00,53.07,53.07,52.9,52.99,20100.0,33.3456,33.3456,33.2388,33.2953,20100.0
2006-08-04 12:20:00,52.97,53.0,52.91,52.91,12200.0,33.2827,33.3016,33.245,33.245,12200.0
2006-08-04 12:25:00,52.91,52.97,52.9,52.97,6800.0,33.245,33.2827,33.2388,33.2827,6800.0
2006-08-04 12:30:00,52.96,52.99,52.96,52.99,9500.0,33.2765,33.2953,33.2765,33.2953,9500.0
2006-08-04 12:35:00,52.99,53.03,52.92,52.92,24400.0,33.2953,33.3204,33.2513,33.2513,24400.0
2006-08-04 12:40:00,52.94,52.99,52.94,52.99,11700.0,33.2639,33.2953,33.2639,33.2953,11700.0
2006-08-04 12:45:00,52.99,53.04,52.95,52.95,14100.0,33.2953,33.3267,33.2702,33.2702,14100.0
2006-08-04 12:50:00,52.99,52.99,52.93,52.96,15200.0,33.2953,33.2953,33.2576,33.2765,15200.0
2006-08-04 12:55:00,52.96,52.98,52.88,52.9,14800.0,33.2765,33.289,33.2262,33.2388,14800.0
2006-08-04 13:00:00,52.91,52.94,52.76,52.76,46900.0,33.245,33.2639,33.1508,33.1508,46900.0
2006-08-04 13:05:00,52.77,52.8,52.69,52.76,26900.0,33.1571,33.1759,33.1068,33.1508,26900.0
2006-08-04 13:10:00,52.75,52.81,52.6,52.61,19100.0,33.1445,33.1822,33.0503,33.0565,19100.0
2006-08-04 13:15:00,52.63,52.68,52.61,52.65,7400.0,33.0691,33.1005,33.0565,33.0817,7400.0
2006-08-04 13:20:00,52.67,52.74,52.6,52.61,18400.0,33.0942,33.1382,33.0503,33.0565,18400.0
2006-08-04 13:25:00,52.62,52.7,52.62,52.64,9000.0,33.0628,33.1131,33.0628,33.0754,9000.0
2006-08-04 13:30:00,52.63,52.64,52.6,52.6,6900.0,33.0691,33.0754,33.0503,33.0503,6900.0
2006-08-04 13:35:00,52.62,52.69,52.58,52.58,12400.0,33.0628,33.1068,33.0377,33.0377,12400.0
2006-08-04 13:40:00,52.57,52.67,52.57,52.62,18200.0,33.0314,33.0942,33.0314,33.0628,18200.0
2006-08-04 13:45:00,52.63,52.69,52.61,52.67,10000.0,33.0691,33.1068,33.0565,33.0942,10000.0
2006-08-04 13:50:00,52.69,52.71,52.66,52.68,14000.0,33.1068,33.1194,33.088,33.1005,14000.0
2006-08-04 13:55:00,52.67,52.69,52.65,52.65,9900.0,33.0942,33.1068,33.0817,33.0817,9900.0
2006-08-04 14:00:00,52.64,52.77,52.63,52.76,18200.0,33.0754,33.1571,33.0691,33.1508,18200.0
2006-08-04 14:05:00,52.79,52.79,52.73,52.74,6000.0,33.1696,33.1696,33.1319,33.1382,6000.0
2006-08-04 14:10:00,52.74,52.78,52.71,52.75,11900.0,33.1382,33.1634,33.1194,33.1445,11900.0
2006-08-04 14:15:00,52.75,52.76,52.69,52.7,11300.0,33.1445,33.1508,33.1068,33.1131,11300.0
2006-08-04 14:20:00,52.72,52.72,52.65,52.65,8700.0,33.1257,33.1257,33.0817,33.0817,8700.0
2006-08-04 14:25:00,52.66,52.75,52.66,52.74,11100.0,33.088,33.1445,33.088,33.1382,11100.0
2006-08-04 14:30:00,52.73,52.73,52.68,52.69,7400.0,33.1319,33.1319,33.1005,33.1068,7400.0
2006-08-04 14:35:00,52.7,52.76,52.7,52.74,9200.0,33.1131,33.1508,33.1131,33.1382,9200.0
2006-08-04 14:40:00,52.75,52.75,52.7,52.71,7600.0,33.1445,33.1445,33.1131,33.1194,7600.0
2006-08-04 14:45:00,52.71,52.75,52.7,52.74,4900.0,33.1194,33.1445,33.1131,33.1382,4900.0
2006-08-04 14:50:00,52.76,52.82,52.74,52.77,9600.0,33.1508,33.1885,33.1382,33.1571,9600.0
2006-08-04 14:55:00,52.78,52.78,52.73,52.76,9300.0,33.1634,33.1634,33.1319,33.1508,9300.0
2006-08-04 15:00:00,52.77,52.83,52.75,52.82,12000.0,33.1571,33.1948,33.1445,33.1885,12000.0
2006-08-04 15:05:00,52.83,52.85,52.8,52.85,14800.0,33.1948,33.2073,33.1759,33.2073,14800.0
2006-08-04 15:10:00,52.85,52.9,52.81,52.9,17500.0,33.2073,33.2388,33.1822,33.2388,17500.0
2006-08-04 15:15:00,52.9,53.0,52.9,52.97,25600.0,33.2388,33.3016,33.2388,33.2827,25600.0
2006-08-04 15:20:00,52.97,52.98,52.88,52.91,19900.0,33.2827,33.289,33.2262,33.245,19900.0
2006-08-04 15:25:00,52.92,53.0,52.92,52.98,15100.0,33.2513,33.3016,33.2513,33.289,15100.0
2006-08-04 15:30:00,52.99,53.02,52.95,52.99,10900.0,33.2953,33.3142,33.2702,33.2953,10900.0
2006-08-04 15:35:00,53.01,53.06,52.99,53.01,11100.0,33.3079,33.3393,33.2953,33.3079,11100.0
2006-08-04 15:40:00,53.01,53.03,53.0,53.01,19500.0,33.3079,33.3204,33.3016,33.3079,19500.0
2006-08-04 15:45:00,53.01,53.06,53.0,53.06,17500.0,33.3079,33.3393,33.3016,33.3393,17500.0
2006-08-04 15:50:00,53.06,53.11,53.06,53.09,31300.0,33.3393,33.3707,33.3393,33.3581,31300.0
2006-08-04 15:55:00,53.11,53.11,53.06,53.1,29700.0,33.3707,33.3707,33.3393,33.3644,29700.0
2006-08-07 09:30:00,53.02,53.03,52.84,52.85,17400.0,33.3142,33.3204,33.2011,33.2073,17400.0
2006-08-07 09:35:00,52.84,52.84,52.74,52.74,5100.0,33.2011,33.2011,33.1382,33.1382,5100.0
2006-08-07 09:40:00,52.74,52.75,52.6,52.67,9300.0,33.1382,33.1445,33.0503,33.0942,9300.0
2006-08-07 09:45:00,52.66,52.7,52.64,52.66,19000.0,33.088,33.1131,33.0754,33.088,19000.0
2006-08-07 09:50:00,52.69,52.7,52.63,52.65,5500.0,33.1068,33.1131,33.0691,33.0817,5500.0
2006-08-07 09:55:00,52.66,52.7,52.65,52.67,10000.0,33.088,33.1131,33.0817,33.0942,10000.0
2006-08-07 10:00:00,52.69,52.78,52.61,52.74,8900.0,33.1068,33.1634,33.0565,33.1382,8900.0
2006-08-07 10:05:00,52.75,52.85,52.73,52.85,9500.0,33.1445,33.2073,33.1319,33.2073,9500.0
2006-08-07 10:10:00,52.85,52.86,52.74,52.75,10500.0,33.2073,33.2136,33.1382,33.1445,10500.0
2006-08-07 10:15:00,52.74,52.75,52.65,52.65,5100.0,33.1382,33.1445,33.0817,33.0817,5100.0
2006-08-07 10:20:00,52.66,52.66,52.59,52.59,8600.0,33.088,33.088,33.044,33.044,8600.0
2006-08-07 10:25:00,52.6,52.65,52.56,52.62,10200.0,33.0503,33.0817,33.0251,33.0628,10200.0
2006-08-07 10:30:00,52.62,52.65,52.6,52.65,7800.0,33.0628,33.0817,33.0503,33.0817,7800.0
2006-08-07 10:35:00,52.64,52.69,52.62,52.65,6600.0,33.0754,33.1068,33.0628,33.0817,6600.0
2006-08-07 10:40:00,52.64,52.72,52.62,52.7,6500.0,33.0754,33.1257,33.0628,33.1131,6500.0
2006-08-07 10:45:00,52.7,52.74,52.68,52.68,4900.0,33.1131,33.1382,33.1005,33.1005,4900.0
2006-08-07 10:50:00,52.67,52.68,52.61,52.67,7100.0,33.0942,33.1005,33.0565,33.0942,7100.0
2006-08-07 10:55:00,52.67,52.7,52.65,52.67,3500.0,33.0942,33.1131,33.0817,33.0942,3500.0
2006-08-07 11:00:00,52.65,52.66,52.62,52.64,5600.0,33.0817,33.088,33.0628,33.0754,5600.0
2006-08-07 11:05:00,52.63,52.66,52.62,52.65,9600.0,33.0691,33.088,33.0628,33.0817,9600.0
2006-08-07 11:10:00,52.65,52.66,52.62,52.62,9700.0,33.0817,33.088,33.0628,33.0628,9700.0
2006-08-07 11:15:00,52.62,52.62,52.56,52.56,9900.0,33.0628,33.0628,33.0251,33.0251,9900.0
2006-08-07 11:20:00,52.56,52.61,52.53,52.58,5000.0,33.0251,33.0565,33.0063,33.0377,5000.0
2006-08-07 11:25:00,52.56,52.56,52.4,52.4,21100.0,33.0251,33.0251,32.9246,32.9246,21100.0
2006-08-07 11:30:00,52.4,52.51,52.39,52.46,18300.0,32.9246,32.9937,32.9183,32.9623,18300.0
2006-08-07 11:35:00,52.46,52.59,52.46,52.57,11400.0,32.9623,33.044,32.9623,33.0314,11400.0
2006-08-07 11:40:00,52.56,52.58,52.54,52.56,3500.0,33.0251,33.0377,33.0126,33.0251,3500.0
2006-08-07 11:45:00,52.58,52.59,52.56,52.56,4300.0,33.0377,33.044,33.0251,33.0251,4300.0
2006-08-07 11:50:00,52.56,52.59,52.55,52.58,3500.0,33.0251,33.044,33.0188,33.0377,3500.0
2006-08-07 11:55:00,52.57,52.57,52.54,52.55,2600.0,33.0314,33.0314,33.0126,33.0188,2600.0
2006-08-07 12:00:00,52.55,52.59,52.52,52.52,5700.0,33.0188,33.044,33.0,33.0,5700.0
2006-08-07 12:05:00,52.54,52.54,52.52,52.52,5900.0,33.0126,33.0126,33.0,33.0,5900.0
2006-08-07 12:10:00,52.52,52.54,52.46,52.46,5500.0,33.0,33.0126,32.9623,32.9623,5500.0
2006-08-07 12:15:00,52.46,52.5,52.46,52.5,3600.0,32.9623,32.9874,32.9623,32.9874,3600.0
2006-08-07 12:20:00,52.5,52.52,52.47,52.49,4500.0,32.9874,33.0,32.9686,32.9811,4500.0
2006-08-07 12:25:00,52.49,52.49,52.45,52.45,2400.0,32.9811,32.9811,32.956,32.956,2400.0
2006-08-07 12:30:00,52.46,52.46,52.43,52.45,3400.0,32.9623,32.9623,32.9434,32.956,3400.0
2006-08-07 12:35:00,52.45,52.5,52.45,52.5,4300.0,32.956,32.9874,32.956,32.9874,4300.0
2006-08-07 12:40:00,52.5,52.54,52.48,52.49,6300.0,32.9874,33.0126,32.9749,32.9811,6300.0
2006-08-07 12:45:00,52.5,52.55,52.5,52.55,4600.0,32.9874,33.0188,32.9874,33.0188,4600.0
2006-08-07 12:50:00,52.55,52.56,52.51,52.52,5600.0,33.0188,33.0251,32.9937,33.0,5600.0
2006-08-07 12:55:00,52.54,52.56,52.52,52.56,4300.0,33.0126,33.0251,33.0,33.0251,4300.0
2006-08-07 13:00:00,52.57,52.58,52.52,52.52,7800.0,33.0314,33.0377,33.0,33.0,7800.0
2006-08-07 13:05:00,52.52,52.52,52.47,52.5,9200.0,33.0,33.0,32.9686,32.9874,9200.0
2006-08-07 13:10:00,52.5,52.52,52.49,52.51,6100.0,32.9874,33.0,32.9811,32.9937,6100.0
2006-08-07 13:15:00,52.52,52.52,52.47,52.47,3200.0,33.0,33.0,32.9686,32.9686,3200.0
2006-08-07 13:20:00,52.47,52.54,52.47,52.53,5300.0,32.9686,33.0126,32.9686,33.0063,5300.0
2006-08-07 13:25:00,52.53,52.59,52.53,52.53,8200.0,33.0063,33.044,33.0063,33.0063,8200.0
2006-08-07 13:30:00,52.52,52.6,52.5,52.5,9500.0,33.0,33.0503,32.9874,32.9874,9500.0
2006-08-07 13:35:00,52.5,52.55,52.45,52.51,9800.0,32.9874,33.0188,32.956,32.9937,9800.0
2006-08-07 13:40:00,52.51,52.51,52.46,52.49,7600.0,32.9937,32.9937,32.9623,32.9811,7600.0
2006-08-07 13:45:00,52.48,52.49,52.47,52.49,3100.0,32.9749,32.9811,32.9686,32.9811,3100.0
2006-08-07 13:50:00,52.49,52.5,52.44,52.44,7800.0,32.9811,32.9874,32.9497,32.9497,7800.0
2006-08-07 13:55:00,52.44,52.46,52.41,52.44,9500.0,32.9497,32.9623,32.9309,32.9497,9500.0
2006-08-07 14:00:00,52.45,52.49,52.42,52.42,10000.0,32.956,32.9811,32.9372,32.9372,10000.0
2006-08-07 14:05:00,52.43,52.44,52.41,52.43,12900.0,32.9434,32.9497,32.9309,32.9434,12900.0
2006-08-07 14:10:00,52.43,52.48,52.43,52.44,6700.0,32.9434,32.9749,32.9434,32.9497,6700.0
2006-08-07 14:15:00,52.42,52.44,52.42,52.44,5600.0,32.9372,32.9497,32.9372,32.9497,5600.0
2006-08-07 14:20:00,52.44,52.48,52.44,52.46,4800.0,32.9497,32.9749,32.9497,32.9623,4800.0
2006-08-07 14:25:00,52.46,52.46,52.41,52.41,12400.0,32.9623,32.9623,32.9309,32.9309,12400.0
2006-08-07 14:30:00,52.4,52.41,52.35,52.35,21000.0,32.9246,32.9309,32.8932,32.8932,21000.0
2006-08-07 14:35:00,52.34,52.41,52.31,52.4,15000.0,32.8869,32.9309,32.868,32.9246,15000.0
2006-08-07 14:40:00,52.4,52.41,52.36,52.36,7200.0,32.9246,32.9309,32.8995,32.8995,7200.0
2006-08-07 14:45:00,52.35,52.36,52.33,52.33,14900.0,32.8932,32.8995,32.8806,32.8806,14900.0
2006-08-07 14:50:00,52.33,52.34,52.32,52.34,8100.0,32.8806,32.8869,32.8743,32.8869,8100.0
2006-08-07 14:55:00,52.33,52.34,52.29,52.31,14300.0,32.8806,32.8869,32.8555,32.868,14300.0
2006-08-07 15:00:00,52.31,52.33,52.29,52.31,15700.0,32.868,32.8806,32.8555,32.868,15700.0
2006-08-07 15:05:00,52.29,52.31,52.28,52.29,12400.0,32.8555,32.868,32.8492,32.8555,12400.0
2006-08-07 15:10:00,52.3,52.3,52.25,52.25,8900.0,32.8618,32.8618,32.8303,32.8303,8900.0
2006-08-07 15:15:00,52.25,52.27,52.23,52.26,21200.0,32.8303,32.8429,32.8178,32.8366,21200.0
2006-08-07 15:20:00,52.27,52.32,52.25,52.29,16600.0,32.8429,32.8743,32.8303,32.8555,16600.0
2006-08-07 15:25:00,52.29,52.29,52.25,52.25,14700.0,32.8555,32.8555,32.8303,32.8303,14700.0
2006-08-07 15:30:00,52.25,52.28,52.24,52.26,13800.0,32.8303,32.8492,32.8241,32.8366,13800.0
2006-08-07 15:35:00,52.27,52.31,52.27,52.28,13800.0,32.8429,32.868,32.8429,32.8492,13800.0
2006-08-07 15:40:00,52.27,52.3,52.24,52.24,15100.0,32.8429,32.8618,32.8241,32.8241,15100.0
2006-08-07 15:45:00,52.24,52.3,52.23,52.28,20400.0,32.8241,32.8618,32.8178,32.8492,20400.0
2006-08-07 15:50:00,52.27,52.28,52.24,52.26,22200.0,32.8429,32.8492,32.8241,32.8366,22200.0
2006-08-07 15:55:00,52.26,52.3,52.23,52.27,19100.0,32.8366,32.8618,32.8178,32.8429,19100.0
2006-08-08 09:30:00,52.52,52.55,52.4,52.54,21900.0,33.0,33.0188,32.9246,33.0126,21900.0
2006-08-08 09:35:00,52.52,52.52,52.42,52.43,6500.0,33.0,33.0,32.9372,32.9434,6500.0
2006-08-08 09:40:00,52.37,52.49,52.37,52.41,8200.0,32.9057,32.9811,32.9057,32.9309,8200.0
2006-08-08 09:45:00,52.43,52.52,52.43,52.45,10600.0,32.9434,33.0,32.9434,32.956,10600.0
2006-08-08 09:50:00,52.45,52.53,52.44,52.53,33600.0,32.956,33.0063,32.9497,33.0063,33600.0
2006-08-08 09:55:00,52.49,52.58,52.48,52.5,18400.0,32.9811,33.0377,32.9749,32.9874,18400.0
2006-08-08 10:00:00,52.5,52.56,52.45,52.54,12200.0,32.9874,33.0251,32.956,33.0126,12200.0
2006-08-08 10:05:00,52.54,52.6,52.52,52.55,12900.0,33.0126,33.0503,33.0,33.0188,12900.0
2006-08-08 10:10:00,52.56,52.58,52.52,52.56,11000.0,33.0251,33.0377,33.0,33.0251,11000.0
2006-08-08 10:15:00,52.56,52.65,52.53,52.54,14800.0,33.0251,33.0817,33.0063,33.0126,14800.0
2006-08-08 10:20:00,52.53,52.6,52.52,52.53,35400.0,33.0063,33.0503,33.0,33.0063,35400.0
2006-08-08 10:25:00,52.51,52.73,52.51,52.56,23400.0,32.9937,33.1319,32.9937,33.0251,23400.0
2006-08-08 10:30:00,52.54,52.58,52.43,52.44,15400.0,33.0126,33.0377,32.9434,32.9497,15400.0
2006-08-08 10:35:00,52.44,52.5,52.44,52.49,7500.0,32.9497,32.9874,32.9497,32.9811,7500.0
2006-08-08 10:40:00,52.49,52.58,52.49,52.54,9100.0,32.9811,33.0377,32.9811,33.0126,9100.0
2006-08-08 10:45:00,52.57,52.58,52.47,52.52,12600.0,33.0314,33.0377,32.9686,33.0,12600.0
2006-08-08 10:50:00,52.51,52.57,52.5,52.54,37500.0,32.9937,33.0314,32.9874,33.0126,37500.0
2006-08-08 10:55:00,52.54,52.54,52.42,52.44,5900.0,33.0126,33.0126,32.9372,32.9497,5900.0
2006-08-08 11:00:00,52.46,52.5,52.43,52.49,9600.0,32.9623,32.9874,32.9434,32.9811,9600.0
2006-08-08 11:05:00,52.49,52.54,52.48,52.53,4400.0,32.9811,33.0126,32.9749,33.0063,4400.0
2006-08-08 11:10:00,52.51,52.51,52.47,52.51,1900.0,32.9937,32.9937,32.9686,32.9937,1900.0
2006-08-08 11:15:00,52.53,52.57,52.53,52.54,3500.0,33.0063,33.0314,33.0063,33.0126,3500.0
2006-08-08 11:20:00,52.52,52.58,52.51,52.58,3100.0,33.0,33.0377,32.9937,33.0377,3100.0
2006-08-08 11:25:00,52.59,52.62,52.56,52.56,4700.0,33.044,33.0628,33.0251,33.0251,4700.0
2006-08-08 11:30:00,52.58,52.66,52.58,52.59,13200.0,33.0377,33.088,33.0377,33.044,13200.0
2006-08-08 11:35:00,52.58,52.63,52.56,52.56,11300.0,33.0377,33.0691,33.0251,33.0251,11300.0
2006-08-08 11:40:00,52.57,52.67,52.55,52.62,13000.0,33.0314,33.0942,33.0188,33.0628,13000.0
2006-08-08 11:45:00,52.6,52.62,52.59,52.61,4100.0,33.0503,33.0628,33.044,33.0565,4100.0
2006-08-08 11:50:00,52.59,52.59,52.57,52.57,3000.0,33.044,33.044,33.0314,33.0314,3000.0
2006-08-08 11:55:00,52.57,52.61,52.57,52.58,2900.0,33.0314,33.0565,33.0314,33.0377,2900.0
2006-08-08 12:00:00,52.58,52.6,52.57,52.58,2800.0,33.0377,33.0503,33.0314,33.0377,2800.0
2006-08-08 12:05:00,52.61,52.61,52.58,52.59,5500.0,33.0565,33.0565,33.0377,33.044,5500.0
2006-08-08 12:10:00,52.59,52.62,52.54,52.59,7800.0,33.044,33.0628,33.0126,33.044,7800.0
2006-08-08 12:15:00,52.58,52.6,52.58,52.59,1600.0,33.0377,33.0503,33.0377,33.044,1600.0
2006-08-08 12:20:00,52.59,52.61,52.59,52.59,3200.0,33.044,33.0565,33.044,33.044,3200.0
2006-08-08 12:25:00,52.58,52.59,52.53,52.53,8100.0,33.0377,33.044,33.0063,33.0063,8100.0
2006-08-08 12:30:00,52.53,52.6,52.53,52.56,6800.0,33.0063,33.0503,33.0063,33.0251,6800.0
2006-08-08 12:35:00,52.54,52.54,52.51,52.51,4300.0,33.0126,33.0126,32.9937,32.9937,4300.0
2006-08-08 12:40:00,52.52,52.53,52.51,52.52,3400.0,33.0,33.0063,32.9937,33.0,3400.0
2006-08-08 12:45:00,52.53,52.53,52.47,52.51,6600.0,33.0063,33.0063,32.9686,32.9937,6600.0
2006-08-08 12:50:00,52.52,52.56,52.52,52.56,2200.0,33.0,33.0251,33.0,33.0251,2200.0
2006-08-08 12:55:00,52.57,52.59,52.55,52.59,2100.0,33.0314,33.044,33.0188,33.044,2100.0
2006-08-08 13:00:00,52.59,52.6,52.51,52.57,12600.0,33.044,33.0503,32.9937,33.0314,12600.0
2006-08-08 13:05:00,52.58,52.59,52.52,52.55,6000.0,33.0377,33.044,33.0,33.0188,6000.0
2006-08-08 13:10:00,52.53,52.6,52.53,52.55,11900.0,33.0063,33.0503,33.0063,33.0188,11900.0
2006-08-08 13:15:00,52.55,52.57,52.51,52.56,9900.0,33.0188,33.0314,32.9937,33.0251,9900.0
2006-08-08 13:20:00,52.55,52.55,52.51,52.54,6700.0,33.0188,33.0188,32.9937,33.0126,6700.0
2006-08-08 13:25:00,52.55,52.57,52.47,52.47,11400.0,33.0188,33.0314,32.9686,32.9686,11400.0
2006-08-08 13:30:00,52.49,52.5,52.45,52.46,5400.0,32.9811,32.9874,32.956,32.9623,5400.0
2006-08-08 13:35:00,52.48,52.55,52.47,52.5,8100.0,32.9749,33.0188,32.9686,32.9874,8100.0
2006-08-08 13:40:00,52.48,52.5,52.42,52.42,8100.0,32.9749,32.9874,32.9372,32.9372,8100.0
2006-08-08 13:45:00,52.42,52.46,52.4,52.45,5200.0,32.9372,32.9623,32.9246,32.956,5200.0
2006-08-08 13:50:00,52.46,52.46,52.37,52.42,7600.0,32.9623,32.9623,32.9057,32.9372,7600.0
2006-08-08 13:55:00,52.46,52.46,52.39,52.41,6400.0,32.9623,32.9623,32.9183,32.9309,6400.0
2006-08-08 14:00:00,52.4,52.42,52.38,52.38,5500.0,32.9246,32.9372,32.912,32.912,5500.0
2006-08-08 14:05:00,52.4,52.42,52.33,52.39,9900.0,32.9246,32.9372,32.8806,32.9183,9900.0
2006-08-08 14:10:00,52.42,52.52,52.39,52.51,18300.0,32.9372,33.0,32.9183,32.9937,18300.0
2006-08-08 14:15:00,52.52,52.57,52.41,52.55,23700.0,33.0,33.0314,32.9309,33.0188,23700.0
2006-08-08 14:20:00,52.55,52.57,52.3,52.39,25900.0,33.0188,33.0314,32.8618,32.9183,25900.0
2006-08-08 14:25:00,52.35,52.36,52.18,52.36,26100.0,32.8932,32.8995,32.7864,32.8995,26100.0
2006-08-08 14:30:00,52.37,52.46,52.34,52.41,17600.0,32.9057,32.9623,32.8869,32.9309,17600.0
2006-08-08 14:35:00,52.42,52.55,52.4,52.46,8800.0,32.9372,33.0188,32.9246,32.9623,8800.0
2006-08-08 14:40:00,52.46,52.69,52.46,52.55,13300.0,32.9623,33.1068,32.9623,33.0188,13300.0
2006-08-08 14:45:00,52.5,52.5,52.41,52.47,8300.0,32.9874,32.9874,32.9309,32.9686,8300.0
2006-08-08 14:50:00,52.46,52.51,52.45,52.46,6300.0,32.9623,32.9937,32.956,32.9623,6300.0
2006-08-08 14:55:00,52.46,52.46,52.37,52.43,6100.0,32.9623,32.9623,32.9057,32.9434,6100.0
2006-08-08 15:00:00,52.4,52.5,52.39,52.43,7100.0,32.9246,32.9874,32.9183,32.9434,7100.0
2006-08-08 15:05:00,52.4,52.4,52.33,52.4,12300.0,32.9246,32.9246,32.8806,32.9246,12300.0
2006-08-08 15:10:00,52.4,52.4,52.31,52.34,7700.0,32.9246,32.9246,32.868,32.8869,7700.0
2006-08-08 15:15:00,52.34,52.4,52.31,52.33,9100.0,32.8869,32.9246,32.868,32.8806,9100.0
2006-08-08 15:20:00,52.35,52.41,52.32,52.41,8400.0,32.8932,32.9309,32.8743,32.9309,8400.0
2006-08-08 15:25:00,52.42,52.47,52.4,52.45,6300.0,32.9372,32.9686,32.9246,32.956,6300.0
2006-08-08 15:30:00,52.44,52.44,52.3,52.4,11800.0,32.9497,32.9497,32.8618,32.9246,11800.0
2006-08-08 15:35:00,52.39,52.39,52.33,52.33,8500.0,32.9183,32.9183,32.8806,32.8806,8500.0
2006-08-08 15:40:00,52.33,52.44,52.32,52.39,18000.0,32.8806,32.9497,32.8743,32.9183,18000.0
2006-08-08 15:45:00,52.39,52.49,52.39,52.49,13300.0,32.9183,32.9811,32.9183,32.9811,13300.0
2006-08-08 15:50:00,52.49,52.5,52.46,52.49,8000.0,32.9811,32.9874,32.9623,32.9811,8000.0
2006-08-08 15:55:00,52.49,52.5,52.43,52.43,13400.0,32.9811,32.9874,32.9434,32.9434,13400.0
2006-08-09 09:30:00,52.77,52.85,52.72,52.8,85900.0,33.1571,33.2073,33.1257,33.1759,85900.0
2006-08-09 09:35:00,52.79,52.8,52.71,52.71,4600.0,33.1696,33.1759,33.1194,33.1194,4600.0
2006-08-09 09:40:00,52.72,52.72,52.56,52.56,7000.0,33.1257,33.1257,33.0251,33.0251,7000.0
2006-08-09 09:45:00,52.61,52.75,52.56,52.73,6000.0,33.0565,33.1445,33.0251,33.1319,6000.0
2006-08-09 09:50:00,52.69,52.72,52.63,52.67,16500.0,33.1068,33.1257,33.0691,33.0942,16500.0
2006-08-09 09:55:00,52.66,52.71,52.6,52.67,41200.0,33.088,33.1194,33.0503,33.0942,41200.0
2006-08-09 10:00:00,52.66,52.71,52.62,52.67,6400.0,33.088,33.1194,33.0628,33.0942,6400.0
2006-08-09 10:05:00,52.67,52.85,52.64,52.85,15900.0,33.0942,33.2073,33.0754,33.2073,15900.0
2006-08-09 10:10:00,52.82,52.85,52.71,52.8,13500.0,33.1885,33.2073,33.1194,33.1759,13500.0
2006-08-09 10:15:00,52.79,52.86,52.77,52.82,9400.0,33.1696,33.2136,33.1571,33.1885,9400.0
2006-08-09 10:20:00,52.8,52.85,52.76,52.8,16700.0,33.1759,33.2073,33.1508,33.1759,16700.0
2006-08-09 10:25:00,52.82,52.83,52.78,52.78,6600.0,33.1885,33.1948,33.1634,33.1634,6600.0
2006-08-09 10:30:00,52.8,52.82,52.76,52.76,6500.0,33.1759,33.1885,33.1508,33.1508,6500.0
2006-08-09 10:35:00,52.8,52.85,52.75,52.85,9800.0,33.1759,33.2073,33.1445,33.2073,9800.0
2006-08-09 10:40:00,52.81,52.89,52.78,52.89,9600.0,33.1822,33.2325,33.1634,33.2325,9600.0
2006-08-09 10:45:00,52.89,52.93,52.81,52.81,10600.0,33.2325,33.2576,33.1822,33.1822,10600.0
2006-08-09 10:50:00,52.81,52.82,52.76,52.82,8200.0,33.1822,33.1885,33.1508,33.1885,8200.0
2006-08-09 10:55:00,52.81,52.81,52.76,52.77,3000.0,33.1822,33.1822,33.1508,33.1571,3000.0
2006-08-09 11:00:00,52.78,52.81,52.71,52.71,7000.0,33.1634,33.1822,33.1194,33.1194,7000.0
2006-08-09 11:05:00,52.73,52.78,52.68,52.77,9500.0,33.1319,33.1634,33.1005,33.1571,9500.0
2006-08-09 11:10:00,52.78,52.83,52.76,52.76,2900.0,33.1634,33.1948,33.1508,33.1508,2900.0
2006-08-09 11:15:00,52.75,52.83,52.75,52.79,5400.0,33.1445,33.1948,33.1445,33.1696,5400.0
2006-08-09 11:20:00,52.77,52.78,52.73,52.76,9100.0,33.1571,33.1634,33.1319,33.1508,9100.0
2006-08-09 11:25:00,52.76,52.82,52.76,52.81,4400.0,33.1508,33.1885,33.1508,33.1822,4400.0
2006-08-09 11:30:00,52.79,52.85,52.78,52.82,7900.0,33.1696,33.2073,33.1634,33.1885,7900.0
2006-08-09 11:35:00,52.82,52.87,52.78,52.78,7100.0,33.1885,33.2199,33.1634,33.1634,7100.0
2006-08-09 11:40:00,52.81,52.96,52.78,52.95,9100.0,33.1822,33.2765,33.1634,33.2702,9100.0
2006-08-09 11:45:00,52.96,52.96,52.81,52.84,10600.0,33.2765,33.2765,33.1822,33.2011,10600.0
2006-08-09 11:50:00,52.83,52.9,52.81,52.82,7200.0,33.1948,33.2388,33.1822,33.1885,7200.0
2006-08-09 11:55:00,52.82,52.86,52.79,52.82,5600.0,33.1885,33.2136,33.1696,33.1885,5600.0
2006-08-09 12:00:00,52.83,52.86,52.82,52.83,1200.0,33.1948,33.2136,33.1885,33.1948,1200.0
2006-08-09 12:05:00,52.83,52.83,52.78,52.78,6900.0,33.1948,33.1948,33.1634,33.1634,6900.0
2006-08-09 12:10:00,52.78,52.8,52.76,52.78,3900.0,33.1634,33.1759,33.1508,33.1634,3900.0
2006-08-09 12:15:00,52.79,52.82,52.79,52.8,3600.0,33.1696,33.1885,33.1696,33.1759,3600.0
2006-08-09 12:20:00,52.81,52.85,52.78,52.82,7300.0,33.1822,33.2073,33.1634,33.1885,7300.0
2006-08-09 12:25:00,52.81,52.88,52.79,52.82,11400.0,33.1822,33.2262,33.1696,33.1885,11400.0
2006-08-09 12:30:00,52.82,52.85,52.78,52.84,11100.0,33.1885,33.2073,33.1634,33.2011,11100.0
2006-08-09 12:35:00,52.86,52.92,52.86,52.89,7200.0,33.2136,33.2513,33.2136,33.2325,7200.0
2006-08-09 12:40:00,52.89,52.95,52.89,52.94,3900.0,33.2325,33.2702,33.2325,33.2639,3900.0
2006-08-09 12:45:00,52.92,52.92,52.83,52.83,2900.0,33.2513,33.2513,33.1948,33.1948,2900.0
2006-08-09 12:50:00,52.84,52.86,52.77,52.86,2200.0,33.2011,33.2136,33.1571,33.2136,2200.0
2006-08-09 12:55:00,52.86,52.86,52.82,52.84,2000.0,33.2136,33.2136,33.1885,33.2011,2000.0
2006-08-09 13:00:00,52.83,52.84,52.76,52.83,6600.0,33.1948,33.2011,33.1508,33.1948,6600.0
2006-08-09 13:05:00,52.82,52.82,52.78,52.79,4500.0,33.1885,33.1885,33.1634,33.1696,4500.0
2006-08-09 13:10:00,52.76,52.8,52.72,52.73,10400.0,33.1508,33.1759,33.1257,33.1319,10400.0
2006-08-09 13:15:00,52.71,52.71,52.61,52.61,8000.0,33.1194,33.1194,33.0565,33.0565,8000.0
2006-08-09 13:20:00,52.61,52.67,52.58,52.66,4100.0,33.0565,33.0942,33.0377,33.088,4100.0
2006-08-09 13:25:00,52.66,52.68,52.63,52.64,3900.0,33.088,33.1005,33.0691,33.0754,3900.0
2006-08-09 13:30:00,52.63,52.7,52.59,52.69,9700.0,33.0691,33.1131,33.044,33.1068,9700.0
2006-08-09 13:35:00,52.68,52.72,52.64,52.64,4300.0,33.1005,33.1257,33.0754,33.0754,4300.0
2006-08-09 13:40:00,52.63,52.73,52.63,52.73,5500.0,33.0691,33.1319,33.0691,33.1319,5500.0
2006-08-09 13:45:00,52.72,52.72,52.66,52.68,22900.0,33.1257,33.1257,33.088,33.1005,22900.0
2006-08-09 13:50:00,52.68,52.72,52.67,52.72,4100.0,33.1005,33.1257,33.0942,33.1257,4100.0
2006-08-09 13:55:00,52.72,52.76,52.68,52.7,3500.0,33.1257,33.1508,33.1005,33.1131,3500.0
2006-08-09 14:00:00,52.68,52.74,52.68,52.72,4100.0,33.1005,33.1382,33.1005,33.1257,4100.0
2006-08-09 14:05:00,52.72,52.75,52.72,52.73,4000.0,33.1257,33.1445,33.1257,33.1319,4000.0
2006-08-09 14:10:00,52.72,52.74,52.66,52.68,4800.0,33.1257,33.1382,33.088,33.1005,4800.0
2006-08-09 14:15:00,52.68,52.69,52.67,52.69,3200.0,33.1005,33.1068,33.0942,33.1068,3200.0
2006-08-09 14:20:00,52.67,52.76,52.67,52.76,4200.0,33.0942,33.1508,33.0942,33.1508,4200.0
2006-08-09 14:25:00,52.73,52.73,52.71,52.72,1600.0,33.1319,33.1319,33.1194,33.1257,1600.0
2006-08-09 14:30:00,52.7,52.74,52.67,52.68,4400.0,33.1131,33.1382,33.0942,33.1005,4400.0
2006-08-09 14:35:00,52.68,52.72,52.68,52.71,3100.0,33.1005,33.1257,33.1005,33.1194,3100.0
2006-08-09 14:40:00,52.69,52.71,52.67,52.69,4000.0,33.1068,33.1194,33.0942,33.1068,4000.0
2006-08-09 14:45:00,52.66,52.7,52.66,52.68,8600.0,33.088,33.1131,33.088,33.1005,8600.0
2006-08-09 14:50:00,52.66,52.66,52.57,52.62,17500.0,33.088,33.088,33.0314,33.0628,17500.0
2006-08-09 14:55:00,52.62,52.63,52.55,52.55,10000.0,33.0628,33.0691,33.0188,33.0188,10000.0
2006-08-09 15:00:00,52.55,52.57,52.5,52.55,7700.0,33.0188,33.0314,32.9874,33.0188,7700.0
2006-08-09 15:05:00,52.55,52.57,52.54,52.56,4200.0,33.0188,33.0314,33.0126,33.0251,4200.0
2006-08-09 15:10:00,52.56,52.57,52.54,52.55,5500.0,33.0251,33.0314,33.0126,33.0188,5500.0
2006-08-09 15:15:00,52.56,52.56,52.54,52.56,2800.0,33.0251,33.0251,33.0126,33.0251,2800.0
2006-08-09 15:20:00,52.55,52.58,52.54,52.54,7800.0,33.0188,33.0377,33.0126,33.0126,7800.0
2006-08-09 15:25:00,52.54,52.6,52.52,52.54,17500.0,33.0126,33.0503,33.0,33.0126,17500.0
2006-08-09 15:30:00,52.53,52.53,52.46,52.48,10400.0,33.0063,33.0063,32.9623,32.9749,10400.0
2006-08-09 15:35:00,52.48,52.56,52.48,52.49,9800.0,32.9749,33.0251,32.9749,32.9811,9800.0
2006-08-09 15:40:00,52.5,52.59,52.5,52.59,17100.0,32.9874,33.044,32.9874,33.044,17100.0
2006-08-09 15:45:00,52.6,52.61,52.57,52.59,16800.0,33.0503,33.0565,33.0314,33.044,16800.0
2006-08-09 15:50:00,52.6,52.61,52.43,52.48,28900.0,33.0503,33.0565,32.9434,32.9749,28900.0
2006-08-09 15:55:00,52.48,52.57,52.47,52.56,55600.0,32.9749,33.0314,32.9686,33.0251,55600.0
2006-08-10 09:30:00,52.48,52.65,52.47,52.65,14300.0,32.9749,33.0817,32.9686,33.0817,14300.0
2006-08-10 09:35:00,52.62,52.67,52.44,52.47,6000.0,33.0628,33.0942,32.9497,32.9686,6000.0
2006-08-10 09:40:00,52.5,52.69,52.5,52.6,6800.0,32.9874,33.1068,32.9874,33.0503,6800.0
2006-08-10 09:45:00,52.61,52.7,52.6,52.6,6000.0,33.0565,33.1131,33.0503,33.0503,6000.0
2006-08-10 09:50:00,52.62,52.7,52.6,52.7,10600.0,33.0628,33.1131,33.0503,33.1131,10600.0
2006-08-10 09:55:00,52.7,52.71,52.64,52.65,6700.0,33.1131,33.1194,33.0754,33.0817,6700.0
2006-08-10 10:00:00,52.66,52.73,52.62,52.73,6300.0,33.088,33.1319,33.0628,33.1319,6300.0
2006-08-10 10:05:00,52.72,52.73,52.56,52.63,6300.0,33.1257,33.1319,33.0251,33.0691,6300.0
2006-08-10 10:10:00,52.6,52.6,52.51,52.54,6700.0,33.0503,33.0503,32.9937,33.0126,6700.0
2006-08-10 10:15:00,52.54,52.6,52.54,52.57,16100.0,33.0126,33.0503,33.0126,33.0314,16100.0
2006-08-10 10:20:00,52.58,52.65,52.55,52.62,8400.0,33.0377,33.0817,33.0188,33.0628,8400.0
2006-08-10 10:25:00,52.61,52.7,52.61,52.7,4400.0,33.0565,33.1131,33.0565,33.1131,4400.0
2006-08-10 10:30:00,52.7,52.73,52.68,52.71,7300.0,33.1131,33.1319,33.1005,33.1194,7300.0
2006-08-10 10:35:00,52.7,52.73,52.63,52.63,7100.0,33.1131,33.1319,33.0691,33.0691,7100.0
2006-08-10 10:40:00,52.59,52.64,52.53,52.64,7200.0,33.044,33.0754,33.0063,33.0754,7200.0
2006-08-10 10:45:00,52.64,52.64,52.54,52.54,5400.0,33.0754,33.0754,33.0126,33.0126,5400.0
2006-08-10 10:50:00,52.56,52.58,52.53,52.57,10000.0,33.0251,33.0377,33.0063,33.0314,10000.0
2006-08-10 10:55:00,52.55,52.58,52.54,52.58,8400.0,33.0188,33.0377,33.0126,33.0377,8400.0
2006-08-10 11:00:00,52.55,52.62,52.52,52.61,11400.0,33.0188,33.0628,33.0,33.0565,11400.0
2006-08-10 11:05:00,52.56,52.65,52.56,52.59,5300.0,33.0251,33.0817,33.0251,33.044,5300.0
2006-08-10 11:10:00,52.59,52.64,52.57,52.6,3200.0,33.044,33.0754,33.0314,33.0503,3200.0
2006-08-10 11:15:00,52.58,52.64,52.58,52.63,5000.0,33.0377,33.0754,33.0377,33.0691,5000.0
2006-08-10 11:20:00,52.65,52.66,52.64,52.64,5600.0,33.0817,33.088,33.0754,33.0754,5600.0
2006-08-10 11:25:00,52.66,52.66,52.58,52.63,4100.0,33.088,33.088,33.0377,33.0691,4100.0
2006-08-10 11:30:00,52.64,52.66,52.6,52.66,7700.0,33.0754,33.088,33.0503,33.088,7700.0
2006-08-10 11:35:00,52.66,52.66,52.62,52.64,3700.0,33.088,33.088,33.0628,33.0754,3700.0
2006-08-10 11:40:00,52.63,52.65,52.61,52.65,3700.0,33.0691,33.0817,33.0565,33.0817,3700.0
2006-08-10 11:45:00,52.64,52.65,52.62,52.65,4700.0,33.0754,33.0817,33.0628,33.0817,4700.0
2006-08-10 11:50:00,52.63,52.65,52.62,52.65,2500.0,33.0691,33.0817,33.0628,33.0817,2500.0
2006-08-10 11:55:00,52.64,52.71,52.63,52.69,5900.0,33.0754,33.1194,33.0691,33.1068,5900.0
2006-08-10 12:00:00,52.68,52.74,52.68,52.74,11500.0,33.1005,33.1382,33.1005,33.1382,11500.0
2006-08-10 12:05:00,52.72,52.73,52.65,52.66,11600.0,33.1257,33.1319,33.0817,33.088,11600.0
2006-08-10 12:10:00,52.66,52.76,52.64,52.76,13800.0,33.088,33.1508,33.0754,33.1508,13800.0
2006-08-10 12:15:00,52.78,52.9,52.73,52.89,17200.0,33.1634,33.2388,33.1319,33.2325,17200.0
2006-08-10 12:20:00,52.87,52.99,52.87,52.99,13100.0,33.2199,33.2953,33.2199,33.2953,13100.0
2006-08-10 12:25:00,52.99,53.03,52.94,52.99,38900.0,33.2953,33.3204,33.2639,33.2953,38900.0
2006-08-10 12:30:00,52.99,53.01,52.91,52.92,36900.0,33.2953,33.3079,33.245,33.2513,36900.0
2006-08-10 12:35:00,52.89,52.92,52.89,52.92,16000.0,33.2325,33.2513,33.2325,33.2513,16000.0
2006-08-10 12:40:00,52.91,52.92,52.83,52.84,3500.0,33.245,33.2513,33.1948,33.2011,3500.0
2006-08-10 12:45:00,52.87,52.88,52.82,52.87,6200.0,33.2199,33.2262,33.1885,33.2199,6200.0
2006-08-10 12:50:00,52.85,52.87,52.79,52.87,6600.0,33.2073,33.2199,33.1696,33.2199,6600.0
2006-08-10 12:55:00,52.85,52.94,52.85,52.93,5800.0,33.2073,33.2639,33.2073,33.2576,5800.0
2006-08-10 13:00:00,52.92,52.92,52.87,52.9,6600.0,33.2513,33.2513,33.2199,33.2388,6600.0
2006-08-10 13:05:00,52.92,52.93,52.89,52.9,3600.0,33.2513,33.2576,33.2325,33.2388,3600.0
2006-08-10 13:10:00,52.9,52.97,52.89,52.92,11500.0,33.2388,33.2827,33.2325,33.2513,11500.0
2006-08-10 13:15:00,52.93,52.97,52.89,52.97,9900.0,33.2576,33.2827,33.2325,33.2827,9900.0
2006-08-10 13:20:00,52.96,52.97,52.92,52.95,3400.0,33.2765,33.2827,33.2513,33.2702,3400.0
2006-08-10 13:25:00,52.96,53.01,52.93,52.93,7200.0,33.2765,33.3079,33.2576,33.2576,7200.0
2006-08-10 13:30:00,52.93,52.95,52.89,52.93,6400.0,33.2576,33.2702,33.2325,33.2576,6400.0
2006-08-10 13:35:00,52.96,52.96,52.92,52.95,5200.0,33.2765,33.2765,33.2513,33.2702,5200.0
2006-08-10 13:40:00,52.95,53.03,52.94,53.03,6600.0,33.2702,33.3204,33.2639,33.3204,6600.0
2006-08-10 13:45:00,53.03,53.04,52.95,52.95,4700.0,33.3204,33.3267,33.2702,33.2702,4700.0
2006-08-10 13:50:00,52.97,52.97,52.89,52.91,5500.0,33.2827,33.2827,33.2325,33.245,5500.0
2006-08-10 13:55:00,52.92,52.98,52.92,52.94,3600.0,33.2513,33.289,33.2513,33.2639,3600.0
2006-08-10 14:00:00,52.94,53.05,52.9,53.03,13200.0,33.2639,33.333,33.2388,33.3204,13200.0
2006-08-10 14:05:00,53.01,53.01,52.94,52.97,6500.0,33.3079,33.3079,33.2639,33.2827,6500.0
2006-08-10 14:10:00,52.97,52.97,52.91,52.93,2300.0,33.2827,33.2827,33.245,33.2576,2300.0
2006-08-10 14:15:00,52.9,52.99,52.86,52.96,17800.0,33.2388,33.2953,33.2136,33.2765,17800.0
2006-08-10 14:20:00,52.95,52.98,52.94,52.98,3700.0,33.2702,33.289,33.2639,33.289,3700.0
2006-08-10 14:25:00,52.96,53.01,52.96,52.97,8400.0,33.2765,33.3079,33.2765,33.2827,8400.0
2006-08-10 14:30:00,52.95,52.97,52.89,52.9,4500.0,33.2702,33.2827,33.2325,33.2388,4500.0
2006-08-10 14:35:00,52.91,52.94,52.85,52.93,9500.0,33.245,33.2639,33.2073,33.2576,9500.0
2006-08-10 14:40:00,52.95,52.97,52.94,52.97,3700.0,33.2702,33.2827,33.2639,33.2827,3700.0
2006-08-10 14:45:00,52.95,52.95,52.85,52.86,13000.0,33.2702,33.2702,33.2073,33.2136,13000.0
2006-08-10 14:50:00,52.87,52.93,52.86,52.91,5400.0,33.2199,33.2576,33.2136,33.245,5400.0
2006-08-10 14:55:00,52.91,52.91,52.88,52.91,2100.0,33.245,33.245,33.2262,33.245,2100.0
2006-08-10 15:00:00,52.89,52.9,52.82,52.82,6700.0,33.2325,33.2388,33.1885,33.1885,6700.0
2006-08-10 15:05:00,52.81,52.88,52.78,52.88,6700.0,33.1822,33.2262,33.1634,33.2262,6700.0
2006-08-10 15:10:00,52.86,52.9,52.82,52.85,10400.0,33.2136,33.2388,33.1885,33.2073,10400.0
2006-08-10 15:15:00,52.85,53.0,52.83,52.96,15500.0,33.2073,33.3016,33.1948,33.2765,15500.0
2006-08-10 15:20:00,52.93,52.95,52.83,52.84,7500.0,33.2576,33.2702,33.1948,33.2011,7500.0
2006-08-10 15:25:00,52.83,52.89,52.76,52.78,10100.0,33.1948,33.2325,33.1508,33.1634,10100.0
2006-08-10 15:30:00,52.78,52.79,52.72,52.79,10000.0,33.1634,33.1696,33.1257,33.1696,10000.0
2006-08-10 15:35:00,52.81,52.82,52.76,52.81,18500.0,33.1822,33.1885,33.1508,33.1822,18500.0
2006-08-10 15:40:00,52.8,52.86,52.8,52.86,14700.0,33.1759,33.2136,33.1759,33.2136,14700.0
2006-08-10 15:45:00,52.86,52.91,52.85,52.9,16200.0,33.2136,33.245,33.2073,33.2388,16200.0
2006-08-10 15:50:00,52.87,52.9,52.75,52.8,24400.0,33.2199,33.2388,33.1445,33.1759,24400.0
2006-08-10 15:55:00,52.8,52.8,52.76,52.8,22300.0,33.1759,33.1759,33.1508,33.1759,22300.0
2006-08-11 09:30:00,52.62,52.73,52.53,52.73,14900.0,33.0628,33.1319,33.0063,33.1319,14900.0
2006-08-11 09:35:00,52.67,52.8,52.67,52.77,14000.0,33.0942,33.1759,33.0942,33.1571,14000.0
2006-08-11 09:40:00,52.73,52.76,52.65,52.65,8300.0,33.1319,33.1508,33.0817,33.0817,8300.0
2006-08-11 09:45:00,52.58,52.64,52.5,52.5,10600.0,33.0377,33.0754,32.9874,32.9874,10600.0
2006-08-11 09:50:00,52.5,52.52,52.41,52.43,24400.0,32.9874,33.0,32.9309,32.9434,24400.0
2006-08-11 09:55:00,52.43,52.54,52.33,52.36,11400.0,32.9434,33.0126,32.8806,32.8995,11400.0
2006-08-11 10:00:00,52.33,52.38,52.26,52.33,9800.0,32.8806,32.912,32.8366,32.8806,9800.0
2006-08-11 10:05:00,52.34,52.39,52.26,52.26,15900.0,32.8869,32.9183,32.8366,32.8366,15900.0
2006-08-11 10:10:00,52.28,52.34,52.26,52.3,9000.0,32.8492,32.8869,32.8366,32.8618,9000.0
2006-08-11 10:15:00,52.3,52.31,52.17,52.2,9500.0,32.8618,32.868,32.7801,32.7989,9500.0
2006-08-11 10:20:00,52.22,52.31,52.18,52.28,14600.0,32.8115,32.868,32.7864,32.8492,14600.0
2006-08-11 10:25:00,52.3,52.32,52.27,52.3,6900.0,32.8618,32.8743,32.8429,32.8618,6900.0
2006-08-11 10:30:00,52.32,52.41,52.32,52.41,7700.0,32.8743,32.9309,32.8743,32.9309,7700.0
2006-08-11 10:35:00,52.42,52.46,52.4,52.43,6400.0,32.9372,32.9623,32.9246,32.9434,6400.0
2006-08-11 10:40:00,52.39,52.5,52.38,52.48,9500.0,32.9183,32.9874,32.912,32.9749,9500.0
2006-08-11 10:45:00,52.47,52.49,52.44,52.49,5500.0,32.9686,32.9811,32.9497,32.9811,5500.0
2006-08-11 10:50:00,52.49,52.49,52.42,52.42,6400.0,32.9811,32.9811,32.9372,32.9372,6400.0
2006-08-11 10:55:00,52.43,52.52,52.43,52.47,9500.0,32.9434,33.0,32.9434,32.9686,9500.0
2006-08-11 11:00:00,52.47,52.51,52.45,52.51,6000.0,32.9686,32.9937,32.956,32.9937,6000.0
2006-08-11 11:05:00,52.51,52.63,52.5,52.62,9900.0,32.9937,33.0691,32.9874,33.0628,9900.0
2006-08-11 11:10:00,52.63,52.64,52.58,52.59,6400.0,33.0691,33.0754,33.0377,33.044,6400.0
2006-08-11 11:15:00,52.61,52.61,52.59,52.59,3700.0,33.0565,33.0565,33.044,33.044,3700.0
2006-08-11 11:20:00,52.6,52.63,52.58,52.58,9900.0,33.0503,33.0691,33.0377,33.0377,9900.0
2006-08-11 11:25:00,52.58,52.59,52.51,52.52,9000.0,33.0377,33.044,32.9937,33.0,9000.0
2006-08-11 11:30:00,52.54,52.57,52.51,52.54,4500.0,33.0126,33.0314,32.9937,33.0126,4500.0
2006-08-11 11:35:00,52.55,52.57,52.53,52.57,11000.0,33.0188,33.0314,33.0063,33.0314,11000.0
2006-08-11 11:40:00,52.57,52.61,52.56,52.57,10700.0,33.0314,33.0565,33.0251,33.0314,10700.0
2006-08-11 11:45:00,52.56,52.56,52.5,52.54,4600.0,33.0251,33.0251,32.9874,33.0126,4600.0
2006-08-11 11:50:00,52.5,52.52,52.43,52.51,10700.0,32.9874,33.0,32.9434,32.9937,10700.0
2006-08-11 11:55:00,52.51,52.53,52.46,52.52,6100.0,32.9937,33.0063,32.9623,33.0,6100.0
2006-08-11 12:00:00,52.5,52.53,52.49,52.53,2600.0,32.9874,33.0063,32.9811,33.0063,2600.0
2006-08-11 12:05:00,52.54,52.55,52.52,52.54,2500.0,33.0126,33.0188,33.0,33.0126,2500.0
2006-08-11 12:10:00,52.51,52.51,52.51,52.51,600.0,32.9937,32.9937,32.9937,32.9937,600.0
2006-08-11 12:15:00,52.51,52.54,52.5,52.52,4100.0,32.9937,33.0126,32.9874,33.0,4100.0
2006-08-11 12:20:00,52.53,52.54,52.5,52.5,2500.0,33.0063,33.0126,32.9874,32.9874,2500.0
2006-08-11 12:25:00,52.51,52.53,52.51,52.53,1700.0,32.9937,33.0063,32.9937,33.0063,1700.0
2006-08-11 12:30:00,52.54,52.56,52.54,52.56,400.0,33.0126,33.0251,33.0126,33.0251,400.0
2006-08-11 12:35:00,52.55,52.59,52.55,52.58,1600.0,33.0188,33.044,33.0188,33.0377,1600.0
2006-08-11 12:40:00,52.57,52.62,52.57,52.62,2100.0,33.0314,33.0628,33.0314,33.0628,2100.0
2006-08-11 12:45:00,52.62,52.62,52.57,52.6,8600.0,33.0628,33.0628,33.0314,33.0503,8600.0
2006-08-11 12:50:00,52.6,52.63,52.6,52.63,6700.0,33.0503,33.0691,33.0503,33.0691,6700.0
2006-08-11 12:55:00,52.6,52.61,52.57,52.57,2900.0,33.0503,33.0565,33.0314,33.0314,2900.0
2006-08-11 13:00:00,52.56,52.56,52.4,52.46,11200.0,33.0251,33.0251,32.9246,32.9623,11200.0
2006-08-11 13:05:00,52.46,52.46,52.41,52.44,3500.0,32.9623,32.9623,32.9309,32.9497,3500.0
2006-08-11 13:10:00,52.46,52.54,52.46,52.53,7600.0,32.9623,33.0126,32.9623,33.0063,7600.0
2006-08-11 13:15:00,52.52,52.53,52.44,52.47,9400.0,33.0,33.0063,32.9497,32.9686,9400.0
2006-08-11 13:20:00,52.47,52.48,52.35,52.35,4100.0,32.9686,32.9749,32.8932,32.8932,4100.0
2006-08-11 13:25:00,52.37,52.4,52.34,52.39,4500.0,32.9057,32.9246,32.8869,32.9183,4500.0
2006-08-11 13:30:00,52.37,52.51,52.35,52.47,12400.0,32.9057,32.9937,32.8932,32.9686,12400.0
2006-08-11 13:35:00,52.45,52.54,52.45,52.53,2700.0,32.956,33.0126,32.956,33.0063,2700.0
2006-08-11 13:40:00,52.52,52.54,52.51,52.54,2200.0,33.0,33.0126,32.9937,33.0126,2200.0
2006-08-11 13:45:00,52.52,52.52,52.46,52.46,6000.0,33.0,33.0,32.9623,32.9623,6000.0
2006-08-11 13:50:00,52.46,52.46,52.45,52.45,2900.0,32.9623,32.9623,32.956,32.956,2900.0
2006-08-11 13:55:00,52.45,52.46,52.41,52.41,4900.0,32.956,32.9623,32.9309,32.9309,4900.0
2006-08-11 14:00:00,52.42,52.46,52.39,52.41,5200.0,32.9372,32.9623,32.9183,32.9309,5200.0
2006-08-11 14:05:00,52.41,52.43,52.33,52.35,9100.0,32.9309,32.9434,32.8806,32.8932,9100.0
2006-08-11 14:10:00,52.36,52.42,52.36,52.4,6800.0,32.8995,32.9372,32.8995,32.9246,6800.0
2006-08-11 14:15:00,52.39,52.48,52.38,52.48,6200.0,32.9183,32.9749,32.912,32.9749,6200.0
2006-08-11 14:20:00,52.48,52.49,52.39,52.42,6500.0,32.9749,32.9811,32.9183,32.9372,6500.0
2006-08-11 14:25:00,52.41,52.43,52.38,52.39,3900.0,32.9309,32.9434,32.912,32.9183,3900.0
2006-08-11 14:30:00,52.38,52.45,52.38,52.45,3400.0,32.912,32.956,32.912,32.956,3400.0
2006-08-11 14:35:00,52.47,52.55,52.47,52.55,1800.0,32.9686,33.0188,32.9686,33.0188,1800.0
2006-08-11 14:40:00,52.55,52.61,52.55,52.55,5000.0,33.0188,33.0565,33.0188,33.0188,5000.0
2006-08-11 14:45:00,52.54,52.55,52.49,52.51,4300.0,33.0126,33.0188,32.9811,32.9937,4300.0
2006-08-11 14:50:00,52.5,52.58,52.5,52.54,5500.0,32.9874,33.0377,32.9874,33.0126,5500.0
2006-08-11 14:55:00,52.54,52.56,52.43,52.52,29600.0,33.0126,33.0251,32.9434,33.0,29600.0
2006-08-11 15:00:00,52.54,52.58,52.51,52.51,5500.0,33.0126,33.0377,32.9937,32.9937,5500.0
2006-08-11 15:05:00,52.52,52.61,52.5,52.58,8400.0,33.0,33.0565,32.9874,33.0377,8400.0
2006-08-11 15:10:00,52.58,52.58,52.51,52.52,8300.0,33.0377,33.0377,32.9937,33.0,8300.0
2006-08-11 15:15:00,52.51,52.56,52.5,52.52,3100.0,32.9937,33.0251,32.9874,33.0,3100.0
2006-08-11 15:20:00,52.52,52.54,52.49,52.52,7500.0,33.0,33.0126,32.9811,33.0,7500.0
2006-08-11 15:25:00,52.53,52.6,52.51,52.6,8100.0,33.0063,33.0503,32.9937,33.0503,8100.0
2006-08-11 15:30:00,52.59,52.61,52.57,52.59,4600.0,33.044,33.0565,33.0314,33.044,4600.0
2006-08-11 15:35:00,52.57,52.61,52.54,52.6,10800.0,33.0314,33.0565,33.0126,33.0503,10800.0
2006-08-11 15:40:00,52.6,52.63,52.59,52.61,11900.0,33.0503,33.0691,33.044,33.0565,11900.0
2006-08-11 15:45:00,52.61,52.63,52.51,52.54,16100.0,33.0565,33.0691,32.9937,33.0126,16100.0
2006-08-11 15:50:00,52.55,52.59,52.53,52.59,12300.0,33.0188,33.044,33.0063,33.044,12300.0
2006-08-11 15:55:00,52.58,52.62,52.53,52.53,10300.0,33.0377,33.0628,33.0063,33.0063,10300.0
2006-08-14 09:30:00,53.43,53.43,52.7,52.82,11800.0,33.5718,33.5718,33.1131,33.1885,11800.0
2006-08-14 09:35:00,52.8,52.81,52.66,52.7,3600.0,33.1759,33.1822,33.088,33.1131,3600.0
2006-08-14 09:40:00,52.69,52.88,52.69,52.83,7400.0,33.1068,33.2262,33.1068,33.1948,7400.0
2006-08-14 09:45:00,52.79,52.93,52.79,52.9,3500.0,33.1696,33.2576,33.1696,33.2388,3500.0
2006-08-14 09:50:00,52.89,52.9,52.77,52.86,16100.0,33.2325,33.2388,33.1571,33.2136,16100.0
2006-08-14 09:55:00,52.88,52.89,52.85,52.89,6800.0,33.2262,33.2325,33.2073,33.2325,6800.0
2006-08-14 10:00:00,52.89,52.92,52.87,52.89,9800.0,33.2325,33.2513,33.2199,33.2325,9800.0
2006-08-14 10:05:00,52.89,52.92,52.88,52.92,4200.0,33.2325,33.2513,33.2262,33.2513,4200.0
2006-08-14 10:10:00,52.9,52.98,52.9,52.98,6400.0,33.2388,33.289,33.2388,33.289,6400.0
2006-08-14 10:15:00,52.98,52.99,52.95,52.98,8300.0,33.289,33.2953,33.2702,33.289,8300.0
2006-08-14 10:20:00,52.95,53.05,52.95,53.05,9800.0,33.2702,33.333,33.2702,33.333,9800.0
2006-08-14 10:25:00,53.05,53.05,52.98,53.0,9400.0,33.333,33.333,33.289,33.3016,9400.0
2006-08-14 10:30:00,53.04,53.12,53.01,53.01,10500.0,33.3267,33.377,33.3079,33.3079,10500.0
2006-08-14 10:35:00,53.01,53.03,52.87,52.93,12600.0,33.3079,33.3204,33.2199,33.2576,12600.0
2006-08-14 10:40:00,52.93,52.98,52.93,52.97,4000.0,33.2576,33.289,33.2576,33.2827,4000.0
2006-08-14 10:45:00,52.94,52.97,52.92,52.93,3000.0,33.2639,33.2827,33.2513,33.2576,3000.0
2006-08-14 10:50:00,52.95,52.97,52.93,52.93,3500.0,33.2702,33.2827,33.2576,33.2576,3500.0
2006-08-14 10:55:00,52.95,53.0,52.93,53.0,4600.0,33.2702,33.3016,33.2576,33.3016,4600.0
2006-08-14 11:00:00,53.0,53.0,52.94,53.0,5100.0,33.3016,33.3016,33.2639,33.3016,5100.0
2006-08-14 11:05:00,53.0,53.11,52.96,53.08,11400.0,33.3016,33.3707,33.2765,33.3519,11400.0
2006-08-14 11:10:00,53.08,53.12,53.04,53.11,8000.0,33.3519,33.377,33.3267,33.3707,8000.0
2006-08-14 11:15:00,53.11,53.13,53.08,53.1,4900.0,33.3707,33.3833,33.3519,33.3644,4900.0
2006-08-14 11:20:00,53.1,53.1,53.02,53.02,2900.0,33.3644,33.3644,33.3142,33.3142,2900.0
2006-08-14 11:25:00,53.04,53.04,53.0,53.0,2000.0,33.3267,33.3267,33.3016,33.3016,2000.0
2006-08-14 11:30:00,53.02,53.02,52.97,52.97,4700.0,33.3142,33.3142,33.2827,33.2827,4700.0
2006-08-14 11:35:00,52.95,52.96,52.9,52.91,7000.0,33.2702,33.2765,33.2388,33.245,7000.0
2006-08-14 11:40:00,52.89,52.93,52.89,52.93,5400.0,33.2325,33.2576,33.2325,33.2576,5400.0
2006-08-14 11:45:00,52.92,52.96,52.9,52.96,2900.0,33.2513,33.2765,33.2388,33.2765,2900.0
2006-08-14 11:50:00,52.96,52.99,52.95,52.96,2800.0,33.2765,33.2953,33.2702,33.2765,2800.0
2006-08-14 11:55:00,52.96,52.99,52.96,52.99,4000.0,33.2765,33.2953,33.2765,33.2953,4000.0
2006-08-14 12:00:00,52.99,53.02,52.99,53.02,3100.0,33.2953,33.3142,33.2953,33.3142,3100.0
2006-08-14 12:05:00,53.01,53.04,53.01,53.02,3600.0,33.3079,33.3267,33.3079,33.3142,3600.0
2006-08-14 12:10:00,53.02,53.09,53.02,53.09,3900.0,33.3142,33.3581,33.3142,33.3581,3900.0
2006-08-14 12:15:00,53.09,53.15,53.06,53.13,7400.0,33.3581,33.3958,33.3393,33.3833,7400.0
2006-08-14 12:20:00,53.11,53.12,53.09,53.09,5200.0,33.3707,33.377,33.3581,33.3581,5200.0
2006-08-14 12:25:00,53.09,53.1,53.09,53.1,2100.0,33.3581,33.3644,33.3581,33.3644,2100.0
2006-08-14 12:30:00,53.09,53.12,53.09,53.1,4700.0,33.3581,33.377,33.3581,33.3644,4700.0
2006-08-14 12:35:00,53.12,53.12,53.09,53.1,2500.0,33.377,33.377,33.3581,33.3644,2500.0
2006-08-14 12:40:00,53.11,53.12,53.07,53.07,2900.0,33.3707,33.377,33.3456,33.3456,2900.0
2006-08-14 12:45:00,53.07,53.13,53.06,53.07,7500.0,33.3456,33.3833,33.3393,33.3456,7500.0
2006-08-14 12:50:00,53.08,53.12,53.06,53.1,3200.0,33.3519,33.377,33.3393,33.3644,3200.0
2006-08-14 12:55:00,53.1,53.15,53.1,53.15,3000.0,33.3644,33.3958,33.3644,33.3958,3000.0
2006-08-14 13:00:00,53.13,53.14,53.1,53.12,3100.0,33.3833,33.3896,33.3644,33.377,3100.0
2006-08-14 13:05:00,53.14,53.14,53.11,53.14,3400.0,33.3896,33.3896,33.3707,33.3896,3400.0
2006-08-14 13:10:00,53.14,53.14,53.11,53.13,3000.0,33.3896,33.3896,33.3707,33.3833,3000.0
2006-08-14 13:15:00,53.13,53.14,53.12,53.13,1200.0,33.3833,33.3896,33.377,33.3833,1200.0
2006-08-14 13:20:00,53.14,53.17,53.14,53.16,5300.0,33.3896,33.4084,33.3896,33.4021,5300.0
2006-08-14 13:25:00,53.16,53.16,53.11,53.12,3000.0,33.4021,33.4021,33.3707,33.377,3000.0
2006-08-14 13:30:00,53.12,53.19,53.1,53.14,7200.0,33.377,33.421,33.3644,33.3896,7200.0
2006-08-14 13:35:00,53.15,53.18,53.12,53.13,4500.0,33.3958,33.4147,33.377,33.3833,4500.0
2006-08-14 13:40:00,53.15,53.16,53.12,53.14,9000.0,33.3958,33.4021,33.377,33.3896,9000.0
2006-08-14 13:45:00,53.15,53.15,53.13,53.14,2500.0,33.3958,33.3958,33.3833,33.3896,2500.0
2006-08-14 13:50:00,53.12,53.14,53.05,53.1,7200.0,33.377,33.3896,33.333,33.3644,7200.0
2006-08-14 13:55:00,53.09,53.11,53.08,53.09,4500.0,33.3581,33.3707,33.3519,33.3581,4500.0
2006-08-14 14:00:00,53.09,53.12,53.0,53.0,9100.0,33.3581,33.377,33.3016,33.3016,9100.0
2006-08-14 14:05:00,52.96,52.98,52.95,52.98,5600.0,33.2765,33.289,33.2702,33.289,5600.0
2006-08-14 14:10:00,52.99,53.0,52.96,52.98,7300.0,33.2953,33.3016,33.2765,33.289,7300.0
2006-08-14 14:15:00,52.98,53.02,52.97,53.01,2500.0,33.289,33.3142,33.2827,33.3079,2500.0
2006-08-14 14:20:00,53.0,53.01,52.93,52.93,4000.0,33.3016,33.3079,33.2576,33.2576,4000.0
2006-08-14 14:25:00,52.94,53.0,52.92,52.99,3700.0,33.2639,33.3016,33.2513,33.2953,3700.0
2006-08-14 14:30:00,53.01,53.03,52.98,53.0,9000.0,33.3079,33.3204,33.289,33.3016,9000.0
2006-08-14 14:35:00,53.0,53.04,52.97,53.0,5500.0,33.3016,33.3267,33.2827,33.3016,5500.0
2006-08-14 14:40:00,53.02,53.04,53.0,53.0,4200.0,33.3142,33.3267,33.3016,33.3016,4200.0
2006-08-14 14:45:00,53.0,53.0,52.93,52.95,4900.0,33.3016,33.3016,33.2576,33.2702,4900.0
2006-08-14 14:50:00,52.94,52.96,52.93,52.94,11300.0,33.2639,33.2765,33.2576,33.2639,11300.0
2006-08-14 14:55:00,52.93,52.96,52.9,52.96,6000.0,33.2576,33.2765,33.2388,33.2765,6000.0
2006-08-14 15:00:00,52.95,52.95,52.9,52.9,7700.0,33.2702,33.2702,33.2388,33.2388,7700.0
2006-08-14 15:05:00,52.9,52.9,52.82,52.86,11400.0,33.2388,33.2388,33.1885,33.2136,11400.0
2006-08-14 15:10:00,52.87,52.93,52.87,52.88,11400.0,33.2199,33.2576,33.2199,33.2262,11400.0
2006-08-14 15:15:00,52.89,52.98,52.89,52.93,11100.0,33.2325,33.289,33.2325,33.2576,11100.0
2006-08-14 15:20:00,52.94,52.94,52.92,52.93,6500.0,33.2639,33.2639,33.2513,33.2576,6500.0
2006-08-14 15:25:00,52.94,52.97,52.92,52.93,6200.0,33.2639,33.2827,33.2513,33.2576,6200.0
2006-08-14 15:30:00,52.94,52.95,52.91,52.92,10300.0,33.2639,33.2702,33.245,33.2513,10300.0
2006-08-14 15:35:00,52.91,52.92,52.87,52.88,16000.0,33.245,33.2513,33.2199,33.2262,16000.0
2006-08-14 15:40:00,52.88,52.89,52.85,52.88,9900.0,33.2262,33.2325,33.2073,33.2262,9900.0
2006-08-14 15:45:00,52.88,52.9,52.84,52.86,10700.0,33.2262,33.2388,33.2011,33.2136,10700.0
2006-08-14 15:50:00,52.85,52.88,52.79,52.79,16300.0,33.2073,33.2262,33.1696,33.1696,16300.0
2006-08-14 15:55:00,52.78,52.86,52.76,52.85,19800.0,33.1634,33.2136,33.1508,33.2073,19800.0
2006-08-15 09:30:00,53.23,53.23,52.9,52.9,15700.0,33.4461,33.4461,33.2388,33.2388,15700.0
2006-08-15 09:35:00,52.9,52.97,52.84,52.95,10200.0,33.2388,33.2827,33.2011,33.2702,10200.0
2006-08-15 09:40:00,52.94,52.99,52.8,52.8,7500.0,33.2639,33.2953,33.1759,33.1759,7500.0
2006-08-15 09:45:00,52.75,52.94,52.75,52.87,6800.0,33.1445,33.2639,33.1445,33.2199,6800.0
2006-08-15 09:50:00,52.87,52.94,52.8,52.8,7700.0,33.2199,33.2639,33.1759,33.1759,7700.0
2006-08-15 09:55:00,52.8,52.88,52.76,52.88,8500.0,33.1759,33.2262,33.1508,33.2262,8500.0
2006-08-15 10:00:00,52.89,52.94,52.75,52.83,21300.0,33.2325,33.2639,33.1445,33.1948,21300.0
2006-08-15 10:05:00,52.83,52.86,52.75,52.79,18300.0,33.1948,33.2136,33.1445,33.1696,18300.0
2006-08-15 10:10:00,52.78,52.78,52.58,52.63,14900.0,33.1634,33.1634,33.0377,33.0691,14900.0
2006-08-15 10:15:00,52.63,52.71,52.63,52.66,8400.0,33.0691,33.1194,33.0691,33.088,8400.0
2006-08-15 10:20:00,52.66,52.68,52.62,52.64,8000.0,33.088,33.1005,33.0628,33.0754,8000.0
2006-08-15 10:25:00,52.64,52.74,52.61,52.74,7100.0,33.0754,33.1382,33.0565,33.1382,7100.0
2006-08-15 10:30:00,52.74,52.75,52.7,52.75,4200.0,33.1382,33.1445,33.1131,33.1445,4200.0
2006-08-15 10:35:00,52.72,52.75,52.66,52.75,9000.0,33.1257,33.1445,33.088,33.1445,9000.0
2006-08-15 10:40:00,52.73,52.88,52.73,52.81,8100.0,33.1319,33.2262,33.1319,33.1822,8100.0
2006-08-15 10:45:00,52.77,52.81,52.75,52.77,6000.0,33.1571,33.1822,33.1445,33.1571,6000.0
2006-08-15 10:50:00,52.77,52.84,52.72,52.72,5000.0,33.1571,33.2011,33.1257,33.1257,5000.0
2006-08-15 10:55:00,52.72,52.72,52.66,52.68,4000.0,33.1257,33.1257,33.088,33.1005,4000.0
2006-08-15 11:00:00,52.68,52.74,52.67,52.69,4300.0,33.1005,33.1382,33.0942,33.1068,4300.0
2006-08-15 11:05:00,52.71,52.76,52.7,52.73,6300.0,33.1194,33.1508,33.1131,33.1319,6300.0
2006-08-15 11:10:00,52.74,52.79,52.72,52.75,4600.0,33.1382,33.1696,33.1257,33.1445,4600.0
2006-08-15 11:15:00,52.75,52.77,52.75,52.75,3000.0,33.1445,33.1571,33.1445,33.1445,3000.0
2006-08-15 11:20:00,52.79,52.79,52.73,52.73,2400.0,33.1696,33.1696,33.1319,33.1319,2400.0
2006-08-15 11:25:00,52.73,52.79,52.73,52.75,7000.0,33.1319,33.1696,33.1319,33.1445,7000.0
2006-08-15 11:30:00,52.75,52.81,52.67,52.67,5600.0,33.1445,33.1822,33.0942,33.0942,5600.0
2006-08-15 11:35:00,52.67,52.71,52.67,52.68,5800.0,33.0942,33.1194,33.0942,33.1005,5800.0
2006-08-15 11:40:00,52.71,52.72,52.66,52.66,3700.0,33.1194,33.1257,33.088,33.088,3700.0
2006-08-15 11:45:00,52.7,52.72,52.68,52.68,3800.0,33.1131,33.1257,33.1005,33.1005,3800.0
2006-08-15 11:50:00,52.72,52.74,52.7,52.72,7400.0,33.1257,33.1382,33.1131,33.1257,7400.0
2006-08-15 11:55:00,52.73,52.77,52.73,52.77,3800.0,33.1319,33.1571,33.1319,33.1571,3800.0
2006-08-15 12:00:00,52.75,52.76,52.69,52.69,4700.0,33.1445,33.1508,33.1068,33.1068,4700.0
2006-08-15 12:05:00,52.7,52.7,52.66,52.66,1800.0,33.1131,33.1131,33.088,33.088,1800.0
2006-08-15 12:10:00,52.67,52.73,52.66,52.71,4200.0,33.0942,33.1319,33.088,33.1194,4200.0
2006-08-15 12:15:00,52.7,52.8,52.69,52.77,9200.0,33.1131,33.1759,33.1068,33.1571,9200.0
2006-08-15 12:20:00,52.77,52.81,52.77,52.8,8500.0,33.1571,33.1822,33.1571,33.1759,8500.0
2006-08-15 12:25:00,52.79,52.89,52.78,52.89,10300.0,33.1696,33.2325,33.1634,33.2325,10300.0
2006-08-15 12:30:00,52.9,52.98,52.88,52.93,9400.0,33.2388,33.289,33.2262,33.2576,9400.0
2006-08-15 12:35:00,52.93,52.95,52.9,52.91,2900.0,33.2576,33.2702,33.2388,33.245,2900.0
2006-08-15 12:40:00,52.91,53.0,52.91,52.99,10400.0,33.245,33.3016,33.245,33.2953,10400.0
2006-08-15 12:45:00,52.99,53.0,52.97,52.99,8900.0,33.2953,33.3016,33.2827,33.2953,8900.0
2006-08-15 12:50:00,52.96,53.04,52.96,52.97,3400.0,33.2765,33.3267,33.2765,33.2827,3400.0
2006-08-15 12:55:00,52.96,52.96,52.86,52.86,6800.0,33.2765,33.2765,33.2136,33.2136,6800.0
2006-08-15 13:00:00,52.86,52.86,52.79,52.79,3500.0,33.2136,33.2136,33.1696,33.1696,3500.0
2006-08-15 13:05:00,52.78,52.8,52.76,52.79,6200.0,33.1634,33.1759,33.1508,33.1696,6200.0
2006-08-15 13:10:00,52.78,52.79,52.75,52.75,2600.0,33.1634,33.1696,33.1445,33.1445,2600.0
2006-08-15 13:15:00,52.77,52.77,52.7,52.73,2500.0,33.1571,33.1571,33.1131,33.1319,2500.0
2006-08-15 13:20:00,52.73,52.8,52.73,52.76,4500.0,33.1319,33.1759,33.1319,33.1508,4500.0
2006-08-15 13:25:00,52.76,52.8,52.7,52.7,3200.0,33.1508,33.1759,33.1131,33.1131,3200.0
2006-08-15 13:30:00,52.7,52.74,52.61,52.67,26500.0,33.1131,33.1382,33.0565,33.0942,26500.0
2006-08-15 13:35:00,52.67,52.76,52.59,52.64,39300.0,33.0942,33.1508,33.044,33.0754,39300.0
2006-08-15 13:40:00,52.69,52.69,52.61,52.69,18700.0,33.1068,33.1068,33.0565,33.1068,18700.0
2006-08-15 13:45:00,52.69,52.7,52.59,52.62,33100.0,33.1068,33.1131,33.044,33.0628,33100.0
2006-08-15 13:50:00,52.67,52.68,52.6,52.65,29200.0,33.0942,33.1005,33.0503,33.0817,29200.0
2006-08-15 13:55:00,52.65,52.69,52.61,52.64,24200.0,33.0817,33.1068,33.0565,33.0754,24200.0
2006-08-15 14:00:00,52.63,52.67,52.61,52.63,10400.0,33.0691,33.0942,33.0565,33.0691,10400.0
2006-08-15 14:05:00,52.63,52.71,52.63,52.67,2000.0,33.0691,33.1194,33.0691,33.0942,2000.0
2006-08-15 14:10:00,52.68,52.76,52.68,52.74,4900.0,33.1005,33.1508,33.1005,33.1382,4900.0
2006-08-15 14:15:00,52.7,52.75,52.7,52.71,8000.0,33.1131,33.1445,33.1131,33.1194,8000.0
2006-08-15 14:20:00,52.7,52.7,52.61,52.69,8600.0,33.1131,33.1131,33.0565,33.1068,8600.0
2006-08-15 14:25:00,52.67,52.67,52.6,52.64,6100.0,33.0942,33.0942,33.0503,33.0754,6100.0
2006-08-15 14:30:00,52.65,52.69,52.64,52.65,6600.0,33.0817,33.1068,33.0754,33.0817,6600.0
2006-08-15 14:35:00,52.64,52.69,52.64,52.64,4600.0,33.0754,33.1068,33.0754,33.0754,4600.0
2006-08-15 14:40:00,52.63,52.68,52.6,52.61,7700.0,33.0691,33.1005,33.0503,33.0565,7700.0
2006-08-15 14:45:00,52.62,52.66,52.61,52.63,7600.0,33.0628,33.088,33.0565,33.0691,7600.0
2006-08-15 14:50:00,52.65,52.65,52.6,52.61,4900.0,33.0817,33.0817,33.0503,33.0565,4900.0
2006-08-15 14:55:00,52.6,52.66,52.6,52.62,13400.0,33.0503,33.088,33.0503,33.0628,13400.0
2006-08-15 15:00:00,52.61,52.66,52.6,52.6,10900.0,33.0565,33.088,33.0503,33.0503,10900.0
2006-08-15 15:05:00,52.58,52.6,52.57,52.59,8000.0,33.0377,33.0503,33.0314,33.044,8000.0
2006-08-15 15:10:00,52.57,52.59,52.55,52.55,13000.0,33.0314,33.044,33.0188,33.0188,13000.0
2006-08-15 15:15:00,52.55,52.59,52.53,52.58,17900.0,33.0188,33.044,33.0063,33.0377,17900.0
2006-08-15 15:20:00,52.55,52.63,52.52,52.53,16000.0,33.0188,33.0691,33.0,33.0063,16000.0
2006-08-15 15:25:00,52.52,52.56,52.52,52.52,13700.0,33.0,33.0251,33.0,33.0,13700.0
2006-08-15 15:30:00,52.52,52.54,52.5,52.5,11700.0,33.0,33.0126,32.9874,32.9874,11700.0
2006-08-15 15:35:00,52.51,52.59,52.5,52.57,12700.0,32.9937,33.044,32.9874,33.0314,12700.0
2006-08-15 15:40:00,52.57,52.61,52.5,52.53,19900.0,33.0314,33.0565,32.9874,33.0063,19900.0
2006-08-15 15:45:00,52.53,52.56,52.49,52.51,34400.0,33.0063,33.0251,32.9811,32.9937,34400.0
2006-08-15 15:50:00,52.52,52.54,52.47,52.47,15300.0,33.0,33.0126,32.9686,32.9686,15300.0
2006-08-15 15:55:00,52.47,52.55,52.46,52.51,27100.0,32.9686,33.0188,32.9623,32.9937,27100.0
2006-08-16 09:30:00,52.57,52.76,52.57,52.76,11400.0,33.0314,33.1508,33.0314,33.1508,11400.0
2006-08-16 09:35:00,52.78,52.85,52.7,52.7,4600.0,33.1634,33.2073,33.1131,33.1131,4600.0
2006-08-16 09:40:00,52.71,52.71,52.45,52.47,9800.0,33.1194,33.1194,32.956,32.9686,9800.0
2006-08-16 09:45:00,52.47,52.59,52.42,52.44,29300.0,32.9686,33.044,32.9372,32.9497,29300.0
2006-08-16 09:50:00,52.4,52.53,52.4,52.43,8300.0,32.9246,33.0063,32.9246,32.9434,8300.0
2006-08-16 09:55:00,52.43,52.52,52.36,52.37,28800.0,32.9434,33.0,32.8995,32.9057,28800.0
2006-08-16 10:00:00,52.4,52.52,52.36,52.48,25600.0,32.9246,33.0,32.8995,32.9749,25600.0
2006-08-16 10:05:00,52.48,52.56,52.4,52.42,18700.0,32.9749,33.0251,32.9246,32.9372,18700.0
2006-08-16 10:10:00,52.4,52.48,52.4,52.47,27400.0,32.9246,32.9749,32.9246,32.9686,27400.0
2006-08-16 10:15:00,52.47,52.47,52.35,52.36,16700.0,32.9686,32.9686,32.8932,32.8995,16700.0
2006-08-16 10:20:00,52.35,52.43,52.35,52.41,12400.0,32.8932,32.9434,32.8932,32.9309,12400.0
2006-08-16 10:25:00,52.43,52.47,52.39,52.46,10400.0,32.9434,32.9686,32.9183,32.9623,10400.0
2006-08-16 10:30:00,52.45,52.47,52.43,52.46,3800.0,32.956,32.9686,32.9434,32.9623,3800.0
2006-08-16 10:35:00,52.46,52.48,52.35,52.37,7200.0,32.9623,32.9749,32.8932,32.9057,7200.0
2006-08-16 10:40:00,52.36,52.4,52.33,52.39,12000.0,32.8995,32.9246,32.8806,32.9183,12000.0
2006-08-16 10:45:00,52.38,52.4,52.3,52.36,13900.0,32.912,32.9246,32.8618,32.8995,13900.0
2006-08-16 10:50:00,52.4,52.4,52.32,52.39,14500.0,32.9246,32.9246,32.8743,32.9183,14500.0
2006-08-16 10:55:00,52.4,52.42,52.34,52.41,16200.0,32.9246,32.9372,32.8869,32.9309,16200.0
2006-08-16 11:00:00,52.38,52.4,52.33,52.38,5300.0,32.912,32.9246,32.8806,32.912,5300.0
2006-08-16 11:05:00,52.4,52.41,52.32,52.32,20700.0,32.9246,32.9309,32.8743,32.8743,20700.0
2006-08-16 11:10:00,52.32,52.33,52.21,52.22,5100.0,32.8743,32.8806,32.8052,32.8115,5100.0
2006-08-16 11:15:00,52.22,52.33,52.22,52.31,7400.0,32.8115,32.8806,32.8115,32.868,7400.0
2006-08-16 11:20:00,52.33,52.33,52.25,52.25,21100.0,32.8806,32.8806,32.8303,32.8303,21100.0
2006-08-16 11:25:00,52.3,52.3,52.25,52.26,9100.0,32.8618,32.8618,32.8303,32.8366,9100.0
2006-08-16 11:30:00,52.27,52.31,52.25,52.3,5700.0,32.8429,32.868,32.8303,32.8618,5700.0
2006-08-16 11:35:00,52.3,52.3,52.22,52.24,6000.0,32.8618,32.8618,32.8115,32.8241,6000.0
2006-08-16 11:40:00,52.24,52.25,52.18,52.21,23900.0,32.8241,32.8303,32.7864,32.8052,23900.0
2006-08-16 11:45:00,52.2,52.21,52.18,52.18,10300.0,32.7989,32.8052,32.7864,32.7864,10300.0
2006-08-16 11:50:00,52.18,52.18,52.08,52.09,22700.0,32.7864,32.7864,32.7235,32.7298,22700.0
2006-08-16 11:55:00,52.1,52.1,51.88,51.98,45300.0,32.7361,32.7361,32.5979,32.6607,45300.0
2006-08-16 12:00:00,52.0,52.13,52.0,52.11,19100.0,32.6733,32.7549,32.6733,32.7424,19100.0
2006-08-16 12:05:00,52.1,52.17,52.1,52.17,6400.0,32.7361,32.7801,32.7361,32.7801,6400.0
2006-08-16 12:10:00,52.15,52.15,52.07,52.1,5600.0,32.7675,32.7675,32.7172,32.7361,5600.0
2006-08-16 12:15:00,52.1,52.1,52.07,52.09,4200.0,32.7361,32.7361,32.7172,32.7298,4200.0
2006-08-16 12:20:00,52.09,52.11,52.08,52.1,9100.0,32.7298,32.7424,32.7235,32.7361,9100.0
2006-08-16 12:25:00,52.1,52.1,52.05,52.09,12800.0,32.7361,32.7361,32.7047,32.7298,12800.0
2006-08-16 12:30:00,52.08,52.08,52.05,52.07,6600.0,32.7235,32.7235,32.7047,32.7172,6600.0
2006-08-16 12:35:00,52.07,52.14,52.07,52.13,5600.0,32.7172,32.7612,32.7172,32.7549,5600.0
2006-08-16 12:40:00,52.14,52.17,52.09,52.15,5100.0,32.7612,32.7801,32.7298,32.7675,5100.0
2006-08-16 12:45:00,52.15,52.16,52.07,52.08,11500.0,32.7675,32.7738,32.7172,32.7235,11500.0
2006-08-16 12:50:00,52.09,52.15,52.09,52.11,10400.0,32.7298,32.7675,32.7298,32.7424,10400.0
2006-08-16 12:55:00,52.1,52.17,52.1,52.17,6900.0,32.7361,32.7801,32.7361,32.7801,6900.0
2006-08-16 13:00:00,52.17,52.17,52.12,52.16,12200.0,32.7801,32.7801,32.7487,32.7738,12200.0
2006-08-16 13:05:00,52.16,52.17,52.14,52.17,3700.0,32.7738,32.7801,32.7612,32.7801,3700.0
2006-08-16 13:10:00,52.17,52.23,52.15,52.23,4700.0,32.7801,32.8178,32.7675,32.8178,4700.0
2006-08-16 13:15:00,52.23,52.23,52.21,52.23,4500.0,32.8178,32.8178,32.8052,32.8178,4500.0
2006-08-16 13:20:00,52.23,52.25,52.21,52.25,4100.0,32.8178,32.8303,32.8052,32.8303,4100.0
2006-08-16 13:25:00,52.25,52.25,52.24,52.25,3800.0,32.8303,32.8303,32.8241,32.8303,3800.0
2006-08-16 13:30:00,52.25,52.25,52.21,52.24,4700.0,32.8303,32.8303,32.8052,32.8241,4700.0
2006-08-16 13:35:00,52.24,52.26,52.23,52.23,5200.0,32.8241,32.8366,32.8178,32.8178,5200.0
2006-08-16 13:40:00,52.23,52.3,52.23,52.3,6000.0,32.8178,32.8618,32.8178,32.8618,6000.0
2006-08-16 13:45:00,52.31,52.33,52.31,52.33,2500.0,32.868,32.8806,32.868,32.8806,2500.0
2006-08-16 13:50:00,52.34,52.34,52.25,52.25,8700.0,32.8869,32.8869,32.8303,32.8303,8700.0
2006-08-16 13:55:00,52.25,52.27,52.25,52.26,2300.0,32.8303,32.8429,32.8303,32.8366,2300.0
2006-08-16 14:00:00,52.26,52.32,52.26,52.3,4900.0,32.8366,32.8743,32.8366,32.8618,4900.0
2006-08-16 14:05:00,52.31,52.32,52.28,52.31,8000.0,32.868,32.8743,32.8492,32.868,8000.0
2006-08-16 14:10:00,52.3,52.3,52.28,52.3,3900.0,32.8618,32.8618,32.8492,32.8618,3900.0
2006-08-16 14:15:00,52.31,52.31,52.27,52.3,9700.0,32.868,32.868,32.8429,32.8618,9700.0
2006-08-16 14:20:00,52.31,52.34,52.29,52.31,31400.0,32.868,32.8869,32.8555,32.868,31400.0
2006-08-16 14:25:00,52.31,52.32,52.29,52.3,12200.0,32.868,32.8743,32.8555,32.8618,12200.0
2006-08-16 14:30:00,52.3,52.33,52.28,52.31,32500.0,32.8618,32.8806,32.8492,32.868,32500.0
2006-08-16 14:35:00,52.31,52.32,52.3,52.3,43300.0,32.868,32.8743,32.8618,32.8618,43300.0
2006-08-16 14:40:00,52.31,52.31,52.29,52.3,12800.0,32.868,32.868,32.8555,32.8618,12800.0
2006-08-16 14:45:00,52.3,52.31,52.28,52.3,16500.0,32.8618,32.868,32.8492,32.8618,16500.0
2006-08-16 14:50:00,52.31,52.34,52.29,52.32,14300.0,32.868,32.8869,32.8555,32.8743,14300.0
2006-08-16 14:55:00,52.32,52.4,52.32,52.37,11400.0,32.8743,32.9246,32.8743,32.9057,11400.0
2006-08-16 15:00:00,52.39,52.41,52.08,52.11,114000.0,32.9183,32.9309,32.7235,32.7424,114000.0
2006-08-16 15:05:00,52.1,52.34,52.1,52.32,33500.0,32.7361,32.8869,32.7361,32.8743,33500.0
2006-08-16 15:10:00,52.33,52.34,52.28,52.32,6600.0,32.8806,32.8869,32.8492,32.8743,6600.0
2006-08-16 15:15:00,52.31,52.34,52.28,52.34,9600.0,32.868,32.8869,32.8492,32.8869,9600.0
2006-08-16 15:20:00,52.34,52.37,52.33,52.37,6900.0,32.8869,32.9057,32.8806,32.9057,6900.0
2006-08-16 15:25:00,52.37,52.38,52.31,52.31,11700.0,32.9057,32.912,32.868,32.868,11700.0
2006-08-16 15:30:00,52.31,52.39,52.25,52.37,23000.0,32.868,32.9183,32.8303,32.9057,23000.0
2006-08-16 15:35:00,52.37,52.4,52.36,52.4,8400.0,32.9057,32.9246,32.8995,32.9246,8400.0
2006-08-16 15:40:00,52.4,52.44,52.4,52.44,8000.0,32.9246,32.9497,32.9246,32.9497,8000.0
2006-08-16 15:45:00,52.45,52.47,52.43,52.46,12700.0,32.956,32.9686,32.9434,32.9623,12700.0
2006-08-16 15:50:00,52.47,52.47,52.37,52.38,8000.0,32.9686,32.9686,32.9057,32.912,8000.0
2006-08-16 15:55:00,52.38,52.42,52.34,52.41,17300.0,32.912,32.9372,32.8869,32.9309,17300.0
2006-08-17 09:30:00,52.38,52.38,52.33,52.33,5900.0,32.912,32.912,32.8806,32.8806,5900.0
2006-08-17 09:35:00,52.32,52.45,52.28,52.45,12300.0,32.8743,32.956,32.8492,32.956,12300.0
2006-08-17 09:40:00,52.45,52.56,52.45,52.56,5400.0,32.956,33.0251,32.956,33.0251,5400.0
2006-08-17 09:45:00,52.56,52.56,52.5,52.52,8900.0,33.0251,33.0251,32.9874,33.0,8900.0
2006-08-17 09:50:00,52.53,52.55,52.5,52.55,11200.0,33.0063,33.0188,32.9874,33.0188,11200.0
2006-08-17 09:55:00,52.53,52.59,52.5,52.59,5200.0,33.0063,33.044,32.9874,33.044,5200.0
2006-08-17 10:00:00,52.61,52.7,52.61,52.68,12900.0,33.0565,33.1131,33.0565,33.1005,12900.0
2006-08-17 10:05:00,52.68,52.69,52.61,52.61,6400.0,33.1005,33.1068,33.0565,33.0565,6400.0
2006-08-17 10:10:00,52.61,52.68,52.59,52.67,8800.0,33.0565,33.1005,33.044,33.0942,8800.0
2006-08-17 10:15:00,52.68,52.7,52.63,52.68,8700.0,33.1005,33.1131,33.0691,33.1005,8700.0
2006-08-17 10:20:00,52.68,52.68,52.58,52.64,9300.0,33.1005,33.1005,33.0377,33.0754,9300.0
2006-08-17 10:25:00,52.6,52.65,52.59,52.61,7100.0,33.0503,33.0817,33.044,33.0565,7100.0
2006-08-17 10:30:00,52.61,52.7,52.58,52.7,11700.0,33.0565,33.1131,33.0377,33.1131,11700.0
2006-08-17 10:35:00,52.69,52.72,52.62,52.66,13500.0,33.1068,33.1257,33.0628,33.088,13500.0
2006-08-17 10:40:00,52.66,52.73,52.65,52.71,12000.0,33.088,33.1319,33.0817,33.1194,12000.0
2006-08-17 10:45:00,52.73,52.77,52.71,52.76,8900.0,33.1319,33.1571,33.1194,33.1508,8900.0
2006-08-17 10:50:00,52.75,52.77,52.73,52.75,5300.0,33.1445,33.1571,33.1319,33.1445,5300.0
2006-08-17 10:55:00,52.76,52.77,52.75,52.75,4100.0,33.1508,33.1571,33.1445,33.1445,4100.0
2006-08-17 11:00:00,52.75,52.76,52.73,52.76,5200.0,33.1445,33.1508,33.1319,33.1508,5200.0
2006-08-17 11:05:00,52.75,52.79,52.73,52.75,11800.0,33.1445,33.1696,33.1319,33.1445,11800.0
2006-08-17 11:10:00,52.75,52.79,52.73,52.73,7300.0,33.1445,33.1696,33.1319,33.1319,7300.0
2006-08-17 11:15:00,52.75,52.8,52.73,52.8,11100.0,33.1445,33.1759,33.1319,33.1759,11100.0
2006-08-17 11:20:00,52.8,52.85,52.79,52.84,12400.0,33.1759,33.2073,33.1696,33.2011,12400.0
2006-08-17 11:25:00,52.84,52.87,52.83,52.84,14900.0,33.2011,33.2199,33.1948,33.2011,14900.0
2006-08-17 11:30:00,52.84,52.84,52.76,52.76,8900.0,33.2011,33.2011,33.1508,33.1508,8900.0
2006-08-17 11:35:00,52.76,52.76,52.72,52.72,6000.0,33.1508,33.1508,33.1257,33.1257,6000.0
2006-08-17 11:40:00,52.7,52.75,52.7,52.72,4400.0,33.1131,33.1445,33.1131,33.1257,4400.0
2006-08-17 11:45:00,52.73,52.76,52.67,52.72,9500.0,33.1319,33.1508,33.0942,33.1257,9500.0
2006-08-17 11:50:00,52.73,52.73,52.57,52.59,9600.0,33.1319,33.1319,33.0314,33.044,9600.0
2006-08-17 11:55:00,52.59,52.64,52.59,52.64,4800.0,33.044,33.0754,33.044,33.0754,4800.0
2006-08-17 12:00:00,52.64,52.7,52.63,52.7,8700.0,33.0754,33.1131,33.0691,33.1131,8700.0
2006-08-17 12:05:00,52.73,52.79,52.71,52.79,3500.0,33.1319,33.1696,33.1194,33.1696,3500.0
2006-08-17 12:10:00,52.83,52.83,52.78,52.79,5500.0,33.1948,33.1948,33.1634,33.1696,5500.0
2006-08-17 12:15:00,52.8,52.84,52.79,52.83,6600.0,33.1759,33.2011,33.1696,33.1948,6600.0
2006-08-17 12:20:00,52.83,52.86,52.81,52.82,8800.0,33.1948,33.2136,33.1822,33.1885,8800.0
2006-08-17 12:25:00,52.82,52.86,52.79,52.86,5000.0,33.1885,33.2136,33.1696,33.2136,5000.0
2006-08-17 12:30:00,52.88,52.88,52.82,52.84,8800.0,33.2262,33.2262,33.1885,33.2011,8800.0
2006-08-17 12:35:00,52.82,52.84,52.82,52.84,5000.0,33.1885,33.2011,33.1885,33.2011,5000.0
2006-08-17 12:40:00,52.83,52.88,52.83,52.83,15400.0,33.1948,33.2262,33.1948,33.1948,15400.0
2006-08-17 12:45:00,52.84,52.87,52.76,52.83,13600.0,33.2011,33.2199,33.1508,33.1948,13600.0
2006-08-17 12:50:00,52.8,52.85,52.8,52.82,6200.0,33.1759,33.2073,33.1759,33.1885,6200.0
2006-08-17 12:55:00,52.81,52.85,52.78,52.82,9400.0,33.1822,33.2073,33.1634,33.1885,9400.0
2006-08-17 13:00:00,52.82,52.84,52.78,52.82,10800.0,33.1885,33.2011,33.1634,33.1885,10800.0
2006-08-17 13:05:00,52.81,52.88,52.81,52.88,9800.0,33.1822,33.2262,33.1822,33.2262,9800.0
2006-08-17 13:10:00,52.88,52.91,52.87,52.88,5800.0,33.2262,33.245,33.2199,33.2262,5800.0
2006-08-17 13:15:00,52.88,52.92,52.87,52.92,3800.0,33.2262,33.2513,33.2199,33.2513,3800.0
2006-08-17 13:20:00,52.91,52.94,52.88,52.92,9600.0,33.245,33.2639,33.2262,33.2513,9600.0
2006-08-17 13:25:00,52.93,52.93,52.88,52.9,4800.0,33.2576,33.2576,33.2262,33.2388,4800.0
2006-08-17 13:30:00,52.9,52.9,52.85,52.85,4000.0,33.2388,33.2388,33.2073,33.2073,4000.0
2006-08-17 13:35:00,52.86,52.89,52.86,52.86,4400.0,33.2136,33.2325,33.2136,33.2136,4400.0
2006-08-17 13:40:00,52.87,52.91,52.87,52.88,6300.0,33.2199,33.245,33.2199,33.2262,6300.0
2006-08-17 13:45:00,52.88,52.91,52.88,52.88,5200.0,33.2262,33.245,33.2262,33.2262,5200.0
2006-08-17 13:50:00,52.9,52.97,52.9,52.93,17100.0,33.2388,33.2827,33.2388,33.2576,17100.0
2006-08-17 13:55:00,52.96,52.97,52.92,52.92,12800.0,33.2765,33.2827,33.2513,33.2513,12800.0
2006-08-17 14:00:00,52.94,52.96,52.94,52.95,2600.0,33.2639,33.2765,33.2639,33.2702,2600.0
2006-08-17 14:05:00,52.95,52.96,52.88,52.96,17400.0,33.2702,33.2765,33.2262,33.2765,17400.0
2006-08-17 14:10:00,52.96,52.96,52.9,52.9,6100.0,33.2765,33.2765,33.2388,33.2388,6100.0
2006-08-17 14:15:00,52.9,52.94,52.86,52.92,7900.0,33.2388,33.2639,33.2136,33.2513,7900.0
2006-08-17 14:20:00,52.93,52.93,52.9,52.92,4500.0,33.2576,33.2576,33.2388,33.2513,4500.0
2006-08-17 14:25:00,52.91,52.93,52.88,52.88,5200.0,33.245,33.2576,33.2262,33.2262,5200.0
2006-08-17 14:30:00,52.87,52.9,52.86,52.88,8100.0,33.2199,33.2388,33.2136,33.2262,8100.0
2006-08-17 14:35:00,52.89,52.94,52.87,52.94,5300.0,33.2325,33.2639,33.2199,33.2639,5300.0
2006-08-17 14:40:00,52.94,52.94,52.9,52.92,3800.0,33.2639,33.2639,33.2388,33.2513,3800.0
2006-08-17 14:45:00,52.92,52.93,52.9,52.92,3700.0,33.2513,33.2576,33.2388,33.2513,3700.0
2006-08-17 14:50:00,52.92,53.0,52.92,52.97,8900.0,33.2513,33.3016,33.2513,33.2827,8900.0
2006-08-17 14:55:00,52.98,52.99,52.98,52.98,4700.0,33.289,33.2953,33.289,33.289,4700.0
2006-08-17 15:00:00,52.97,52.98,52.9,52.93,16400.0,33.2827,33.289,33.2388,33.2576,16400.0
2006-08-17 15:05:00,52.93,53.04,52.93,53.03,12900.0,33.2576,33.3267,33.2576,33.3204,12900.0
2006-08-17 15:10:00,53.03,53.05,53.02,53.05,8100.0,33.3204,33.333,33.3142,33.333,8100.0
2006-08-17 15:15:00,53.07,53.14,53.07,53.08,20100.0,33.3456,33.3896,33.3456,33.3519,20100.0
2006-08-17 15:20:00,53.08,53.1,53.08,53.09,10300.0,33.3519,33.3644,33.3519,33.3581,10300.0
2006-08-17 15:25:00,53.09,53.09,53.01,53.03,15300.0,33.3581,33.3581,33.3079,33.3204,15300.0
2006-08-17 15:30:00,53.03,53.1,53.03,53.09,9200.0,33.3204,33.3644,33.3204,33.3581,9200.0
2006-08-17 15:35:00,53.1,53.11,53.03,53.04,9300.0,33.3644,33.3707,33.3204,33.3267,9300.0
2006-08-17 15:40:00,53.04,53.06,53.04,53.04,8700.0,33.3267,33.3393,33.3267,33.3267,8700.0
2006-08-17 15:45:00,53.04,53.05,53.02,53.04,9900.0,33.3267,33.333,33.3142,33.3267,9900.0
2006-08-17 15:50:00,53.04,53.04,52.99,52.99,9700.0,33.3267,33.3267,33.2953,33.2953,9700.0
2006-08-17 15:55:00,52.96,53.05,52.96,53.04,25100.0,33.2765,33.333,33.2765,33.3267,25100.0
2006-08-18 09:30:00,53.7,53.75,53.69,53.7,140800.0,33.7414,33.7728,33.7351,33.7414,140800.0
2006-08-18 09:35:00,53.7,54.0,53.69,53.98,47600.0,33.7414,33.9299,33.7351,33.9173,47600.0
2006-08-18 09:40:00,54.0,54.0,53.93,53.93,51000.0,33.9299,33.9299,33.8859,33.8859,51000.0
2006-08-18 09:45:00,53.92,53.96,53.8,53.81,54600.0,33.8796,33.9048,33.8042,33.8105,54600.0
2006-08-18 09:50:00,53.81,53.81,53.62,53.69,48000.0,33.8105,33.8105,33.6911,33.7351,48000.0
2006-08-18 09:55:00,53.7,53.73,53.64,53.69,47100.0,33.7414,33.7603,33.7037,33.7351,47100.0
2006-08-18 10:00:00,53.69,53.8,53.68,53.71,29500.0,33.7351,33.8042,33.7288,33.7477,29500.0
2006-08-18 10:05:00,53.71,53.76,53.7,53.75,22600.0,33.7477,33.7791,33.7414,33.7728,22600.0
2006-08-18 10:10:00,53.75,53.76,53.67,53.72,21100.0,33.7728,33.7791,33.7226,33.754,21100.0
2006-08-18 10:15:00,53.69,53.73,53.65,53.65,13000.0,33.7351,33.7603,33.71,33.71,13000.0
2006-08-18 10:20:00,53.65,53.66,53.62,53.62,13400.0,33.71,33.7163,33.6911,33.6911,13400.0
2006-08-18 10:25:00,53.62,53.64,53.6,53.6,12500.0,33.6911,33.7037,33.6786,33.6786,12500.0
2006-08-18 10:30:00,53.6,53.6,53.52,53.58,27800.0,33.6786,33.6786,33.6283,33.666,27800.0
2006-08-18 10:35:00,53.56,53.71,53.52,53.71,18000.0,33.6534,33.7477,33.6283,33.7477,18000.0
2006-08-18 10:40:00,53.69,53.71,53.63,53.69,10900.0,33.7351,33.7477,33.6974,33.7351,10900.0
2006-08-18 10:45:00,53.7,53.75,53.67,53.72,14100.0,33.7414,33.7728,33.7226,33.754,14100.0
2006-08-18 10:50:00,53.71,53.74,53.65,53.68,20700.0,33.7477,33.7665,33.71,33.7288,20700.0
2006-08-18 10:55:00,53.69,53.73,53.67,53.7,17300.0,33.7351,33.7603,33.7226,33.7414,17300.0
2006-08-18 11:00:00,53.71,53.75,53.7,53.75,24300.0,33.7477,33.7728,33.7414,33.7728,24300.0
2006-08-18 11:05:00,53.75,53.78,53.73,53.73,33700.0,33.7728,33.7917,33.7603,33.7603,33700.0
2006-08-18 11:10:00,53.73,53.84,53.71,53.81,16900.0,33.7603,33.8294,33.7477,33.8105,16900.0
2006-08-18 11:15:00,53.82,53.85,53.78,53.82,15200.0,33.8168,33.8357,33.7917,33.8168,15200.0
2006-08-18 11:20:00,53.82,53.83,53.75,53.78,16600.0,33.8168,33.8231,33.7728,33.7917,16600.0
2006-08-18 11:25:00,53.77,53.82,53.75,53.76,13200.0,33.7854,33.8168,33.7728,33.7791,13200.0
2006-08-18 11:30:00,53.75,53.82,53.75,53.8,8700.0,33.7728,33.8168,33.7728,33.8042,8700.0
2006-08-18 11:35:00,53.8,53.82,53.78,53.81,10700.0,33.8042,33.8168,33.7917,33.8105,10700.0
2006-08-18 11:40:00,53.8,53.83,53.79,53.82,4800.0,33.8042,33.8231,33.798,33.8168,4800.0
2006-08-18 11:45:00,53.83,53.87,53.81,53.84,7100.0,33.8231,33.8482,33.8105,33.8294,7100.0
2006-08-18 11:50:00,53.82,53.89,53.82,53.88,5200.0,33.8168,33.8608,33.8168,33.8545,5200.0
2006-08-18 11:55:00,53.9,53.92,53.87,53.9,5700.0,33.8671,33.8796,33.8482,33.8671,5700.0
2006-08-18 12:00:00,53.89,53.94,53.88,53.9,12700.0,33.8608,33.8922,33.8545,33.8671,12700.0
2006-08-18 12:05:00,53.9,53.94,53.89,53.9,8100.0,33.8671,33.8922,33.8608,33.8671,8100.0
2006-08-18 12:10:00,53.9,53.92,53.9,53.9,6900.0,33.8671,33.8796,33.8671,33.8671,6900.0
2006-08-18 12:15:00,53.9,53.93,53.89,53.93,6000.0,33.8671,33.8859,33.8608,33.8859,6000.0
2006-08-18 12:20:00,53.91,53.94,53.89,53.89,9600.0,33.8734,33.8922,33.8608,33.8608,9600.0
2006-08-18 12:25:00,53.89,53.92,53.89,53.92,4700.0,33.8608,33.8796,33.8608,33.8796,4700.0
2006-08-18 12:30:00,53.91,53.94,53.89,53.9,9000.0,33.8734,33.8922,33.8608,33.8671,9000.0
2006-08-18 12:35:00,53.9,53.98,53.89,53.89,17200.0,33.8671,33.9173,33.8608,33.8608,17200.0
2006-08-18 12:40:00,53.9,53.94,53.89,53.91,10200.0,33.8671,33.8922,33.8608,33.8734,10200.0
2006-08-18 12:45:00,53.92,53.94,53.9,53.92,9700.0,33.8796,33.8922,33.8671,33.8796,9700.0
2006-08-18 12:50:00,53.91,53.91,53.84,53.86,10000.0,33.8734,33.8734,33.8294,33.8419,10000.0
2006-08-18 12:55:00,53.86,53.89,53.86,53.87,5700.0,33.8419,33.8608,33.8419,33.8482,5700.0
2006-08-18 13:00:00,53.87,53.94,53.86,53.89,17200.0,33.8482,33.8922,33.8419,33.8608,17200.0
2006-08-18 13:05:00,53.89,53.95,53.88,53.89,18400.0,33.8608,33.8985,33.8545,33.8608,18400.0
2006-08-18 13:10:00,53.89,53.92,53.88,53.92,9100.0,33.8608,33.8796,33.8545,33.8796,9100.0
2006-08-18 13:15:00,53.91,53.92,53.84,53.86,16600.0,33.8734,33.8796,33.8294,33.8419,16600.0
2006-08-18 13:20:00,53.86,53.89,53.82,53.82,9700.0,33.8419,33.8608,33.8168,33.8168,9700.0
2006-08-18 13:25:00,53.82,53.84,53.8,53.84,13300.0,33.8168,33.8294,33.8042,33.8294,13300.0
2006-08-18 13:30:00,53.82,53.84,53.8,53.82,8900.0,33.8168,33.8294,33.8042,33.8168,8900.0
2006-08-18 13:35:00,53.82,53.84,53.81,53.82,5500.0,33.8168,33.8294,33.8105,33.8168,5500.0
2006-08-18 13:40:00,53.83,53.83,53.8,53.8,18500.0,33.8231,33.8231,33.8042,33.8042,18500.0
2006-08-18 13:45:00,53.81,53.81,53.71,53.73,27300.0,33.8105,33.8105,33.7477,33.7603,27300.0
2006-08-18 13:50:00,53.74,53.78,53.74,53.77,6300.0,33.7665,33.7917,33.7665,33.7854,6300.0
2006-08-18 13:55:00,53.76,53.77,53.75,53.75,3400.0,33.7791,33.7854,33.7728,33.7728,3400.0
2006-08-18 14:00:00,53.75,53.76,53.75,53.76,7000.0,33.7728,33.7791,33.7728,33.7791,7000.0
2006-08-18 14:05:00,53.75,53.76,53.74,53.75,14700.0,33.7728,33.7791,33.7665,33.7728,14700.0
2006-08-18 14:10:00,53.76,53.76,53.73,53.74,6500.0,33.7791,33.7791,33.7603,33.7665,6500.0
2006-08-18 14:15:00,53.74,53.82,53.73,53.76,20500.0,33.7665,33.8168,33.7603,33.7791,20500.0
2006-08-18 14:20:00,53.76,53.77,53.69,53.77,24400.0,33.7791,33.7854,33.7351,33.7854,24400.0
2006-08-18 14:25:00,53.76,53.78,53.74,53.78,5500.0,33.7791,33.7917,33.7665,33.7917,5500.0
2006-08-18 14:30:00,53.78,53.78,53.73,53.76,8100.0,33.7917,33.7917,33.7603,33.7791,8100.0
2006-08-18 14:35:00,53.76,53.78,53.75,53.77,4400.0,33.7791,33.7917,33.7728,33.7854,4400.0
2006-08-18 14:40:00,53.77,53.83,53.77,53.83,11200.0,33.7854,33.8231,33.7854,33.8231,11200.0
2006-08-18 14:45:00,53.83,53.83,53.76,53.82,11800.0,33.8231,33.8231,33.7791,33.8168,11800.0
2006-08-18 14:50:00,53.82,53.86,53.8,53.86,11300.0,33.8168,33.8419,33.8042,33.8419,11300.0
2006-08-18 14:55:00,53.86,53.88,53.86,53.86,5300.0,33.8419,33.8545,33.8419,33.8419,5300.0
2006-08-18 15:00:00,53.86,53.93,53.84,53.86,21000.0,33.8419,33.8859,33.8294,33.8419,21000.0
2006-08-18 15:05:00,53.84,53.86,53.82,53.86,12300.0,33.8294,33.8419,33.8168,33.8419,12300.0
2006-08-18 15:10:00,53.87,53.91,53.86,53.91,8500.0,33.8482,33.8734,33.8419,33.8734,8500.0
2006-08-18 15:15:00,53.9,53.93,53.86,53.91,12200.0,33.8671,33.8859,33.8419,33.8734,12200.0
2006-08-18 15:20:00,53.91,53.91,53.88,53.91,5400.0,33.8734,33.8734,33.8545,33.8734,5400.0
2006-08-18 15:25:00,53.91,53.91,53.89,53.89,12400.0,33.8734,33.8734,33.8608,33.8608,12400.0
2006-08-18 15:30:00,53.9,53.9,53.88,53.89,10700.0,33.8671,33.8671,33.8545,33.8608,10700.0
2006-08-18 15:35:00,53.88,53.89,53.82,53.82,13400.0,33.8545,33.8608,33.8168,33.8168,13400.0
2006-08-18 15:40:00,53.83,53.85,53.82,53.84,11200.0,33.8231,33.8357,33.8168,33.8294,11200.0
2006-08-18 15:45:00,53.82,53.84,53.8,53.82,13100.0,33.8168,33.8294,33.8042,33.8168,13100.0
2006-08-18 15:50:00,53.82,53.83,53.8,53.82,18400.0,33.8168,33.8231,33.8042,33.8168,18400.0
2006-08-18 15:55:00,53.83,53.87,53.83,53.87,20500.0,33.8231,33.8482,33.8231,33.8482,20500.0
2006-08-21 09:30:00,53.92,54.0,53.9,54.0,32800.0,33.8796,33.9299,33.8671,33.9299,32800.0
2006-08-21 09:35:00,54.0,54.07,53.95,54.02,28600.0,33.9299,33.9739,33.8985,33.9425,28600.0
2006-08-21 09:40:00,54.01,54.02,53.95,54.0,8800.0,33.9362,33.9425,33.8985,33.9299,8800.0
2006-08-21 09:45:00,54.0,54.0,53.92,53.93,15400.0,33.9299,33.9299,33.8796,33.8859,15400.0
2006-08-21 09:50:00,53.92,53.95,53.89,53.94,16200.0,33.8796,33.8985,33.8608,33.8922,16200.0
2006-08-21 09:55:00,53.95,54.07,53.94,54.0,11200.0,33.8985,33.9739,33.8922,33.9299,11200.0
2006-08-21 10:00:00,54.0,54.04,53.98,54.03,24300.0,33.9299,33.955,33.9173,33.9488,24300.0
2006-08-21 10:05:00,54.03,54.04,54.0,54.0,12000.0,33.9488,33.955,33.9299,33.9299,12000.0
2006-08-21 10:10:00,54.02,54.04,53.99,54.0,12300.0,33.9425,33.955,33.9236,33.9299,12300.0
2006-08-21 10:15:00,54.0,54.03,53.97,53.99,26200.0,33.9299,33.9488,33.9111,33.9236,26200.0
2006-08-21 10:20:00,54.0,54.04,53.94,53.95,21100.0,33.9299,33.955,33.8922,33.8985,21100.0
2006-08-21 10:25:00,53.96,54.0,53.94,54.0,12400.0,33.9048,33.9299,33.8922,33.9299,12400.0
2006-08-21 10:30:00,54.0,54.04,53.98,53.99,15500.0,33.9299,33.955,33.9173,33.9236,15500.0
2006-08-21 10:35:00,53.98,54.0,53.98,53.98,17900.0,33.9173,33.9299,33.9173,33.9173,17900.0
2006-08-21 10:40:00,53.96,54.03,53.96,53.99,16000.0,33.9048,33.9488,33.9048,33.9236,16000.0
2006-08-21 10:45:00,53.98,53.98,53.95,53.95,7300.0,33.9173,33.9173,33.8985,33.8985,7300.0
2006-08-21 10:50:00,53.95,53.98,53.92,53.93,16000.0,33.8985,33.9173,33.8796,33.8859,16000.0
2006-08-21 10:55:00,53.93,53.93,53.91,53.91,6300.0,33.8859,33.8859,33.8734,33.8734,6300.0
2006-08-21 11:00:00,53.92,53.94,53.9,53.91,11600.0,33.8796,33.8922,33.8671,33.8734,11600.0
2006-08-21 11:05:00,53.92,53.95,53.87,53.95,15500.0,33.8796,33.8985,33.8482,33.8985,15500.0
2006-08-21 11:10:00,53.95,53.98,53.89,53.97,9300.0,33.8985,33.9173,33.8608,33.9111,9300.0
2006-08-21 11:15:00,53.96,54.0,53.95,54.0,8600.0,33.9048,33.9299,33.8985,33.9299,8600.0
2006-08-21 11:20:00,54.0,54.01,53.9,54.0,11800.0,33.9299,33.9362,33.8671,33.9299,11800.0
2006-08-21 11:25:00,53.98,54.0,53.91,53.96,5400.0,33.9173,33.9299,33.8734,33.9048,5400.0
2006-08-21 11:30:00,53.94,54.0,53.94,53.98,4800.0,33.8922,33.9299,33.8922,33.9173,4800.0
2006-08-21 11:35:00,53.99,53.99,53.9,53.9,4000.0,33.9236,33.9236,33.8671,33.8671,4000.0
2006-08-21 11:40:00,53.9,53.94,53.88,53.91,12000.0,33.8671,33.8922,33.8545,33.8734,12000.0
2006-08-21 11:45:00,53.9,53.94,53.87,53.94,4900.0,33.8671,33.8922,33.8482,33.8922,4900.0
2006-08-21 11:50:00,53.92,53.98,53.92,53.97,3400.0,33.8796,33.9173,33.8796,33.9111,3400.0
2006-08-21 11:55:00,53.98,54.0,53.91,53.91,2200.0,33.9173,33.9299,33.8734,33.8734,2200.0
2006-08-21 12:00:00,53.9,53.94,53.9,53.93,6700.0,33.8671,33.8922,33.8671,33.8859,6700.0
2006-08-21 12:05:00,53.95,53.95,53.92,53.93,3100.0,33.8985,33.8985,33.8796,33.8859,3100.0
2006-08-21 12:10:00,53.92,53.98,53.92,53.94,7100.0,33.8796,33.9173,33.8796,33.8922,7100.0
2006-08-21 12:15:00,53.94,53.95,53.91,53.93,5800.0,33.8922,33.8985,33.8734,33.8859,5800.0
2006-08-21 12:20:00,53.93,53.97,53.93,53.95,4200.0,33.8859,33.9111,33.8859,33.8985,4200.0
2006-08-21 12:25:00,53.95,53.98,53.94,53.95,2100.0,33.8985,33.9173,33.8922,33.8985,2100.0
2006-08-21 12:30:00,53.96,54.0,53.94,54.0,5600.0,33.9048,33.9299,33.8922,33.9299,5600.0
2006-08-21 12:35:00,53.99,54.01,53.98,53.98,7800.0,33.9236,33.9362,33.9173,33.9173,7800.0
2006-08-21 12:40:00,53.98,54.03,53.97,53.99,15000.0,33.9173,33.9488,33.9111,33.9236,15000.0
2006-08-21 12:45:00,54.0,54.05,53.99,54.0,23500.0,33.9299,33.9613,33.9236,33.9299,23500.0
2006-08-21 12:50:00,54.01,54.04,53.99,53.99,3800.0,33.9362,33.955,33.9236,33.9236,3800.0
2006-08-21 12:55:00,54.0,54.01,53.97,54.0,5500.0,33.9299,33.9362,33.9111,33.9299,5500.0
2006-08-21 13:00:00,54.0,54.04,53.99,54.01,9700.0,33.9299,33.955,33.9236,33.9362,9700.0
2006-08-21 13:05:00,54.01,54.05,54.0,54.0,7900.0,33.9362,33.9613,33.9299,33.9299,7900.0
2006-08-21 13:10:00,54.0,54.01,53.99,53.99,3200.0,33.9299,33.9362,33.9236,33.9236,3200.0
2006-08-21 13:15:00,53.99,53.99,53.93,53.95,5200.0,33.9236,33.9236,33.8859,33.8985,5200.0
2006-08-21 13:20:00,53.91,53.98,53.91,53.97,5300.0,33.8734,33.9173,33.8734,33.9111,5300.0
2006-08-21 13:25:00,53.97,54.01,53.97,53.99,7000.0,33.9111,33.9362,33.9111,33.9236,7000.0
2006-08-21 13:30:00,53.98,54.03,53.98,54.02,8300.0,33.9173,33.9488,33.9173,33.9425,8300.0
2006-08-21 13:35:00,54.0,54.01,53.97,54.01,2700.0,33.9299,33.9362,33.9111,33.9362,2700.0
2006-08-21 13:40:00,54.01,54.01,53.98,54.01,3700.0,33.9362,33.9362,33.9173,33.9362,3700.0
2006-08-21 13:45:00,54.01,54.01,53.96,53.96,6300.0,33.9362,33.9362,33.9048,33.9048,6300.0
2006-08-21 13:50:00,53.96,53.99,53.96,53.99,4000.0,33.9048,33.9236,33.9048,33.9236,4000.0
2006-08-21 13:55:00,53.97,54.0,53.96,53.98,4700.0,33.9111,33.9299,33.9048,33.9173,4700.0
2006-08-21 14:00:00,53.98,53.99,53.96,53.99,3300.0,33.9173,33.9236,33.9048,33.9236,3300.0
2006-08-21 14:05:00,53.99,54.0,53.97,53.97,3900.0,33.9236,33.9299,33.9111,33.9111,3900.0
2006-08-21 14:10:00,53.97,53.97,53.92,53.93,8800.0,33.9111,33.9111,33.8796,33.8859,8800.0
2006-08-21 14:15:00,53.94,53.94,53.88,53.91,7100.0,33.8922,33.8922,33.8545,33.8734,7100.0
2006-08-21 14:20:00,53.9,53.92,53.87,53.92,7400.0,33.8671,33.8796,33.8482,33.8796,7400.0
2006-08-21 14:25:00,53.94,53.96,53.89,53.9,9300.0,33.8922,33.9048,33.8608,33.8671,9300.0
2006-08-21 14:30:00,53.9,53.91,53.88,53.9,4200.0,33.8671,33.8734,33.8545,33.8671,4200.0
2006-08-21 14:35:00,53.9,53.91,53.87,53.87,6300.0,33.8671,33.8734,33.8482,33.8482,6300.0
2006-08-21 14:40:00,53.88,53.88,53.85,53.85,8000.0,33.8545,33.8545,33.8357,33.8357,8000.0
2006-08-21 14:45:00,53.85,53.89,53.84,53.89,6700.0,33.8357,33.8608,33.8294,33.8608,6700.0
2006-08-21 14:50:00,53.89,53.91,53.87,53.88,8100.0,33.8608,33.8734,33.8482,33.8545,8100.0
2006-08-21 14:55:00,53.85,53.92,53.85,53.92,7000.0,33.8357,33.8796,33.8357,33.8796,7000.0
2006-08-21 15:00:00,53.9,53.9,53.86,53.88,6300.0,33.8671,33.8671,33.8419,33.8545,6300.0
2006-08-21 15:05:00,53.86,53.88,53.83,53.88,10700.0,33.8419,33.8545,33.8231,33.8545,10700.0
2006-08-21 15:10:00,53.87,53.92,53.86,53.87,12700.0,33.8482,33.8796,33.8419,33.8482,12700.0
2006-08-21 15:15:00,53.86,53.88,53.85,53.87,12100.0,33.8419,33.8545,33.8357,33.8482,12100.0
2006-08-21 15:20:00,53.86,53.93,53.86,53.91,15100.0,33.8419,33.8859,33.8419,33.8734,15100.0
2006-08-21 15:25:00,53.88,53.91,53.84,53.86,10400.0,33.8545,33.8734,33.8294,33.8419,10400.0
2006-08-21 15:30:00,53.85,53.88,53.85,53.85,11600.0,33.8357,33.8545,33.8357,33.8357,11600.0
2006-08-21 15:35:00,53.85,53.91,53.85,53.91,11000.0,33.8357,33.8734,33.8357,33.8734,11000.0
2006-08-21 15:40:00,53.9,53.92,53.88,53.89,9700.0,33.8671,33.8796,33.8545,33.8608,9700.0
2006-08-21 15:45:00,53.88,53.93,53.88,53.93,8300.0,33.8545,33.8859,33.8545,33.8859,8300.0
2006-08-21 15:50:00,53.92,53.94,53.91,53.93,9200.0,33.8796,33.8922,33.8734,33.8859,9200.0
2006-08-21 15:55:00,53.93,53.95,53.92,53.95,10600.0,33.8859,33.8985,33.8796,33.8985,10600.0
2006-08-22 09:30:00,53.71,53.8,53.71,53.75,27000.0,33.7477,33.8042,33.7477,33.7728,27000.0
2006-08-22 09:35:00,53.7,53.81,53.68,53.71,10100.0,33.7414,33.8105,33.7288,33.7477,10100.0
2006-08-22 09:40:00,53.71,53.85,53.66,53.82,16400.0,33.7477,33.8357,33.7163,33.8168,16400.0
2006-08-22 09:45:00,53.82,53.86,53.82,53.83,5700.0,33.8168,33.8419,33.8168,33.8231,5700.0
2006-08-22 09:50:00,53.77,53.83,53.77,53.83,6800.0,33.7854,33.8231,33.7854,33.8231,6800.0
2006-08-22 09:55:00,53.82,53.84,53.7,53.78,15200.0,33.8168,33.8294,33.7414,33.7917,15200.0
2006-08-22 10:00:00,53.83,53.88,53.78,53.82,15800.0,33.8231,33.8545,33.7917,33.8168,15800.0
2006-08-22 10:05:00,53.83,53.89,53.81,53.88,10600.0,33.8231,33.8608,33.8105,33.8545,10600.0
2006-08-22 10:10:00,53.88,53.96,53.88,53.95,8800.0,33.8545,33.9048,33.8545,33.8985,8800.0
2006-08-22 10:15:00,53.93,53.94,53.9,53.92,3200.0,33.8859,33.8922,33.8671,33.8796,3200.0
2006-08-22 10:20:00,53.91,53.99,53.91,53.95,10800.0,33.8734,33.9236,33.8734,33.8985,10800.0
2006-08-22 10:25:00,53.96,53.97,53.93,53.96,7100.0,33.9048,33.9111,33.8859,33.9048,7100.0
2006-08-22 10:30:00,53.95,53.97,53.93,53.97,8700.0,33.8985,33.9111,33.8859,33.9111,8700.0
2006-08-22 10:35:00,53.97,53.99,53.95,53.96,8100.0,33.9111,33.9236,33.8985,33.9048,8100.0
2006-08-22 10:40:00,53.96,53.97,53.9,53.93,6700.0,33.9048,33.9111,33.8671,33.8859,6700.0
2006-08-22 10:45:00,53.94,53.97,53.87,53.88,4700.0,33.8922,33.9111,33.8482,33.8545,4700.0
2006-08-22 10:50:00,53.87,53.89,53.85,53.89,4400.0,33.8482,33.8608,33.8357,33.8608,4400.0
2006-08-22 10:55:00,53.89,53.97,53.89,53.95,2700.0,33.8608,33.9111,33.8608,33.8985,2700.0
2006-08-22 11:00:00,53.95,53.98,53.91,53.92,16100.0,33.8985,33.9173,33.8734,33.8796,16100.0
2006-08-22 11:05:00,53.92,53.96,53.91,53.92,7500.0,33.8796,33.9048,33.8734,33.8796,7500.0
2006-08-22 11:10:00,53.91,53.97,53.91,53.95,2700.0,33.8734,33.9111,33.8734,33.8985,2700.0
2006-08-22 11:15:00,53.97,53.97,53.91,53.92,9700.0,33.9111,33.9111,33.8734,33.8796,9700.0
2006-08-22 11:20:00,53.93,53.94,53.92,53.93,3200.0,33.8859,33.8922,33.8796,33.8859,3200.0
2006-08-22 11:25:00,53.93,53.94,53.92,53.94,4500.0,33.8859,33.8922,33.8796,33.8922,4500.0
2006-08-22 11:30:00,53.93,53.95,53.85,53.85,8600.0,33.8859,33.8985,33.8357,33.8357,8600.0
2006-08-22 11:35:00,53.88,53.88,53.82,53.82,6700.0,33.8545,33.8545,33.8168,33.8168,6700.0
2006-08-22 11:40:00,53.82,53.87,53.82,53.87,3700.0,33.8168,33.8482,33.8168,33.8482,3700.0
2006-08-22 11:45:00,53.87,53.89,53.85,53.86,7800.0,33.8482,33.8608,33.8357,33.8419,7800.0
2006-08-22 11:50:00,53.84,53.84,53.79,53.81,7000.0,33.8294,33.8294,33.798,33.8105,7000.0
2006-08-22 11:55:00,53.79,53.8,53.77,53.79,1800.0,33.798,33.8042,33.7854,33.798,1800.0
2006-08-22 12:00:00,53.79,53.79,53.77,53.79,2200.0,33.798,33.798,33.7854,33.798,2200.0
2006-08-22 12:05:00,53.79,53.79,53.77,53.79,2300.0,33.798,33.798,33.7854,33.798,2300.0
2006-08-22 12:10:00,53.78,53.84,53.77,53.84,6800.0,33.7917,33.8294,33.7854,33.8294,6800.0
2006-08-22 12:15:00,53.84,53.84,53.78,53.79,5000.0,33.8294,33.8294,33.7917,33.798,5000.0
2006-08-22 12:20:00,53.79,53.82,53.78,53.81,3800.0,33.798,33.8168,33.7917,33.8105,3800.0
2006-08-22 12:25:00,53.81,53.82,53.75,53.77,7100.0,33.8105,33.8168,33.7728,33.7854,7100.0
2006-08-22 12:30:00,53.78,53.81,53.77,53.79,2300.0,33.7917,33.8105,33.7854,33.798,2300.0
2006-08-22 12:35:00,53.8,53.81,53.77,53.79,6400.0,33.8042,33.8105,33.7854,33.798,6400.0
2006-08-22 12:40:00,53.77,53.8,53.77,53.79,2000.0,33.7854,33.8042,33.7854,33.798,2000.0
2006-08-22 12:45:00,53.79,53.79,53.75,53.77,4900.0,33.798,33.798,33.7728,33.7854,4900.0
2006-08-22 12:50:00,53.77,53.79,53.77,53.78,2900.0,33.7854,33.798,33.7854,33.7917,2900.0
2006-08-22 12:55:00,53.78,53.79,53.78,53.79,1100.0,33.7917,33.798,33.7917,33.798,1100.0
2006-08-22 13:00:00,53.79,53.79,53.75,53.76,7400.0,33.798,33.798,33.7728,33.7791,7400.0
2006-08-22 13:05:00,53.76,53.76,53.73,53.74,6400.0,33.7791,33.7791,33.7603,33.7665,6400.0
2006-08-22 13:10:00,53.74,53.77,53.72,53.76,3900.0,33.7665,33.7854,33.754,33.7791,3900.0
2006-08-22 13:15:00,53.76,53.76,53.73,53.74,3500.0,33.7791,33.7791,33.7603,33.7665,3500.0
2006-08-22 13:20:00,53.76,53.79,53.73,53.75,6200.0,33.7791,33.798,33.7603,33.7728,6200.0
2006-08-22 13:25:00,53.75,53.8,53.75,53.79,5000.0,33.7728,33.8042,33.7728,33.798,5000.0
2006-08-22 13:30:00,53.77,53.85,53.75,53.85,4800.0,33.7854,33.8357,33.7728,33.8357,4800.0
2006-08-22 13:35:00,53.85,53.86,53.78,53.8,6600.0,33.8357,33.8419,33.7917,33.8042,6600.0
2006-08-22 13:40:00,53.8,53.81,53.75,53.77,3400.0,33.8042,33.8105,33.7728,33.7854,3400.0
2006-08-22 13:45:00,53.78,53.78,53.74,53.76,5100.0,33.7917,33.7917,33.7665,33.7791,5100.0
2006-08-22 13:50:00,53.74,53.77,53.74,53.77,4800.0,33.7665,33.7854,33.7665,33.7854,4800.0
2006-08-22 13:55:00,53.78,53.79,53.75,53.78,6200.0,33.7917,33.798,33.7728,33.7917,6200.0
2006-08-22 14:00:00,53.79,53.79,53.74,53.75,4300.0,33.798,33.798,33.7665,33.7728,4300.0
2006-08-22 14:05:00,53.75,53.77,53.7,53.7,6200.0,33.7728,33.7854,33.7414,33.7414,6200.0
2006-08-22 14:10:00,53.71,53.74,53.71,53.71,2900.0,33.7477,33.7665,33.7477,33.7477,2900.0
2006-08-22 14:15:00,53.71,53.73,53.68,53.73,11900.0,33.7477,33.7603,33.7288,33.7603,11900.0
2006-08-22 14:20:00,53.74,53.77,53.73,53.76,5100.0,33.7665,33.7854,33.7603,33.7791,5100.0
2006-08-22 14:25:00,53.76,53.78,53.75,53.76,5200.0,33.7791,33.7917,33.7728,33.7791,5200.0
2006-08-22 14:30:00,53.77,53.78,53.73,53.75,7200.0,33.7854,33.7917,33.7603,33.7728,7200.0
2006-08-22 14:35:00,53.75,53.78,53.74,53.77,7600.0,33.7728,33.7917,33.7665,33.7854,7600.0
2006-08-22 14:40:00,53.76,53.78,53.74,53.76,8300.0,33.7791,33.7917,33.7665,33.7791,8300.0
2006-08-22 14:45:00,53.75,53.78,53.69,53.69,9300.0,33.7728,33.7917,33.7351,33.7351,9300.0
2006-08-22 14:50:00,53.69,53.74,53.68,53.73,10000.0,33.7351,33.7665,33.7288,33.7603,10000.0
2006-08-22 14:55:00,53.73,53.75,53.7,53.75,7000.0,33.7603,33.7728,33.7414,33.7728,7000.0
2006-08-22 15:00:00,53.74,53.75,53.72,53.72,5400.0,33.7665,33.7728,33.754,33.754,5400.0
2006-08-22 15:05:00,53.72,53.74,53.71,53.72,8300.0,33.754,33.7665,33.7477,33.754,8300.0
2006-08-22 15:10:00,53.72,53.73,53.7,53.72,9400.0,33.754,33.7603,33.7414,33.754,9400.0
2006-08-22 15:15:00,53.71,53.72,53.66,53.68,16500.0,33.7477,33.754,33.7163,33.7288,16500.0
2006-08-22 15:20:00,53.68,53.7,53.66,53.69,10800.0,33.7288,33.7414,33.7163,33.7351,10800.0
2006-08-22 15:25:00,53.67,53.72,53.67,53.69,10100.0,33.7226,33.754,33.7226,33.7351,10100.0
2006-08-22 15:30:00,53.69,53.71,53.69,53.71,7800.0,33.7351,33.7477,33.7351,33.7477,7800.0
2006-08-22 15:35:00,53.69,53.74,53.65,53.68,14900.0,33.7351,33.7665,33.71,33.7288,14900.0
2006-08-22 15:40:00,53.68,53.72,53.68,53.71,8400.0,33.7288,33.754,33.7288,33.7477,8400.0
2006-08-22 15:45:00,53.7,53.72,53.66,53.67,12800.0,33.7414,33.754,33.7163,33.7226,12800.0
2006-08-22 15:50:00,53.66,53.66,53.59,53.61,31200.0,33.7163,33.7163,33.6723,33.6849,31200.0
2006-08-22 15:55:00,53.6,53.66,53.59,53.63,20900.0,33.6786,33.7163,33.6723,33.6974,20900.0
2006-08-23 09:30:00,53.38,53.6,53.38,53.4,23900.0,33.7095,33.8485,33.7095,33.7222,23900.0
2006-08-23 09:35:00,53.42,53.43,53.33,53.35,4700.0,33.7348,33.7411,33.6779,33.6906,4700.0
2006-08-23 09:40:00,53.33,53.39,53.31,53.36,11100.0,33.6779,33.7158,33.6653,33.6969,11100.0
2006-08-23 09:45:00,53.36,53.42,53.34,53.4,11600.0,33.6969,33.7348,33.6843,33.7222,11600.0
2006-08-23 09:50:00,53.4,53.44,53.4,53.44,5300.0,33.7222,33.7474,33.7222,33.7474,5300.0
2006-08-23 09:55:00,53.41,53.44,53.36,53.4,25000.0,33.7285,33.7474,33.6969,33.7222,25000.0
2006-08-23 10:00:00,53.39,53.49,53.33,53.45,47000.0,33.7158,33.779,33.6779,33.7537,47000.0
2006-08-23 10:05:00,53.46,53.55,53.41,53.53,20800.0,33.76,33.8169,33.7285,33.8042,20800.0
2006-08-23 10:10:00,53.52,53.55,53.46,53.48,19100.0,33.7979,33.8169,33.76,33.7727,19100.0
2006-08-23 10:15:00,53.46,53.5,53.41,53.5,8200.0,33.76,33.7853,33.7285,33.7853,8200.0
2006-08-23 10:20:00,53.5,53.6,53.49,53.55,36000.0,33.7853,33.8485,33.779,33.8169,36000.0
2006-08-23 10:25:00,53.62,53.66,53.57,53.66,7600.0,33.8611,33.8863,33.8295,33.8863,7600.0
2006-08-23 10:30:00,53.65,53.65,53.59,53.61,11500.0,33.88,33.88,33.8421,33.8548,11500.0
2006-08-23 10:35:00,53.6,53.69,53.6,53.69,12900.0,33.8485,33.9053,33.8485,33.9053,12900.0
2006-08-23 10:40:00,53.69,53.77,53.68,53.75,9600.0,33.9053,33.9558,33.899,33.9432,9600.0
2006-08-23 10:45:00,53.75,53.76,53.68,53.68,5200.0,33.9432,33.9495,33.899,33.899,5200.0
2006-08-23 10:50:00,53.68,53.71,53.65,53.65,5300.0,33.899,33.9179,33.88,33.88,5300.0
2006-08-23 10:55:00,53.67,53.67,53.63,53.64,4200.0,33.8927,33.8927,33.8674,33.8737,4200.0
2006-08-23 11:00:00,53.64,53.67,53.61,53.61,11900.0,33.8737,33.8927,33.8548,33.8548,11900.0
2006-08-23 11:05:00,53.6,53.62,53.5,53.58,44600.0,33.8485,33.8611,33.7853,33.8358,44600.0
2006-08-23 11:10:00,53.62,53.62,53.52,53.53,5200.0,33.8611,33.8611,33.7979,33.8042,5200.0
2006-08-23 11:15:00,53.5,53.53,53.5,53.53,2300.0,33.7853,33.8042,33.7853,33.8042,2300.0
2006-08-23 11:20:00,53.53,53.6,53.53,53.58,18100.0,33.8042,33.8485,33.8042,33.8358,18100.0
2006-08-23 11:25:00,53.57,53.58,53.54,53.58,4200.0,33.8295,33.8358,33.8106,33.8358,4200.0
2006-08-23 11:30:00,53.58,53.58,53.48,53.48,9200.0,33.8358,33.8358,33.7727,33.7727,9200.0
2006-08-23 11:35:00,53.49,53.51,53.45,53.49,54100.0,33.779,33.7916,33.7537,33.779,54100.0
2006-08-23 11:40:00,53.49,53.5,53.48,53.48,10000.0,33.779,33.7853,33.7727,33.7727,10000.0
2006-08-23 11:45:00,53.49,53.5,53.44,53.45,2900.0,33.779,33.7853,33.7474,33.7537,2900.0
2006-08-23 11:50:00,53.45,53.45,53.4,53.41,31400.0,33.7537,33.7537,33.7222,33.7285,31400.0
2006-08-23 11:55:00,53.43,53.44,53.41,53.43,3300.0,33.7411,33.7474,33.7285,33.7411,3300.0
2006-08-23 12:00:00,53.41,53.42,53.38,53.4,4000.0,33.7285,33.7348,33.7095,33.7222,4000.0
2006-08-23 12:05:00,53.4,53.42,53.34,53.34,7100.0,33.7222,33.7348,33.6843,33.6843,7100.0
2006-08-23 12:10:00,53.34,53.34,53.3,53.3,16100.0,33.6843,33.6843,33.659,33.659,16100.0
2006-08-23 12:15:00,53.32,53.36,53.29,53.36,8200.0,33.6716,33.6969,33.6527,33.6969,8200.0
2006-08-23 12:20:00,53.36,53.36,53.34,53.35,4100.0,33.6969,33.6969,33.6843,33.6906,4100.0
2006-08-23 12:25:00,53.34,53.39,53.34,53.38,2300.0,33.6843,33.7158,33.6843,33.7095,2300.0
2006-08-23 12:30:00,53.4,53.41,53.37,53.41,3700.0,33.7222,33.7285,33.7032,33.7285,3700.0
2006-08-23 12:35:00,53.41,53.42,53.33,53.35,15400.0,33.7285,33.7348,33.6779,33.6906,15400.0
2006-08-23 12:40:00,53.31,53.34,53.31,53.33,2100.0,33.6653,33.6843,33.6653,33.6779,2100.0
2006-08-23 12:45:00,53.33,53.37,53.32,53.37,5800.0,33.6779,33.7032,33.6716,33.7032,5800.0
2006-08-23 12:50:00,53.37,53.41,53.36,53.37,4100.0,33.7032,33.7285,33.6969,33.7032,4100.0
2006-08-23 12:55:00,53.35,53.35,53.34,53.34,3500.0,33.6906,33.6906,33.6843,33.6843,3500.0
2006-08-23 13:00:00,53.36,53.36,53.33,53.36,2700.0,33.6969,33.6969,33.6779,33.6969,2700.0
2006-08-23 13:05:00,53.35,53.42,53.35,53.42,3200.0,33.6906,33.7348,33.6906,33.7348,3200.0
2006-08-23 13:10:00,53.43,53.44,53.33,53.35,9000.0,33.7411,33.7474,33.6779,33.6906,9000.0
2006-08-23 13:15:00,53.38,53.44,53.38,53.43,5300.0,33.7095,33.7474,33.7095,33.7411,5300.0
2006-08-23 13:20:00,53.4,53.43,53.38,53.38,6200.0,33.7222,33.7411,33.7095,33.7095,6200.0
2006-08-23 13:25:00,53.41,53.41,53.37,53.38,5300.0,33.7285,33.7285,33.7032,33.7095,5300.0
2006-08-23 13:30:00,53.39,53.39,53.38,53.38,1600.0,33.7158,33.7158,33.7095,33.7095,1600.0
2006-08-23 13:35:00,53.38,53.38,53.34,53.34,2800.0,33.7095,33.7095,33.6843,33.6843,2800.0
2006-08-23 13:40:00,53.34,53.39,53.34,53.36,4900.0,33.6843,33.7158,33.6843,33.6969,4900.0
2006-08-23 13:45:00,53.36,53.39,53.32,53.34,6100.0,33.6969,33.7158,33.6716,33.6843,6100.0
2006-08-23 13:50:00,53.34,53.35,53.25,53.25,7600.0,33.6843,33.6906,33.6274,33.6274,7600.0
2006-08-23 13:55:00,53.25,53.28,53.25,53.25,6500.0,33.6274,33.6464,33.6274,33.6274,6500.0
2006-08-23 14:00:00,53.26,53.27,53.25,53.25,8700.0,33.6337,33.6401,33.6274,33.6274,8700.0
2006-08-23 14:05:00,53.25,53.27,53.25,53.26,6400.0,33.6274,33.6401,33.6274,33.6337,6400.0
2006-08-23 14:10:00,53.26,53.31,53.25,53.28,5000.0,33.6337,33.6653,33.6274,33.6464,5000.0
2006-08-23 14:15:00,53.29,53.3,53.28,53.28,2100.0,33.6527,33.659,33.6464,33.6464,2100.0
2006-08-23 14:20:00,53.28,53.29,53.26,53.27,4900.0,33.6464,33.6527,33.6337,33.6401,4900.0
2006-08-23 14:25:00,53.27,53.27,53.25,53.26,9100.0,33.6401,33.6401,33.6274,33.6337,9100.0
2006-08-23 14:30:00,53.26,53.34,53.25,53.34,9500.0,33.6337,33.6843,33.6274,33.6843,9500.0
2006-08-23 14:35:00,53.36,53.37,53.31,53.31,4500.0,33.6969,33.7032,33.6653,33.6653,4500.0
2006-08-23 14:40:00,53.31,53.31,53.27,53.3,2700.0,33.6653,33.6653,33.6401,33.659,2700.0
2006-08-23 14:45:00,53.26,53.3,53.26,53.3,2100.0,33.6337,33.659,33.6337,33.659,2100.0
2006-08-23 14:50:00,53.3,53.3,53.27,53.27,2500.0,33.659,33.659,33.6401,33.6401,2500.0
2006-08-23 14:55:00,53.29,53.3,53.24,53.24,8600.0,33.6527,33.659,33.6211,33.6211,8600.0
2006-08-23 15:00:00,53.25,53.28,53.24,53.26,9500.0,33.6274,33.6464,33.6211,33.6337,9500.0
2006-08-23 15:05:00,53.27,53.35,53.27,53.32,5800.0,33.6401,33.6906,33.6401,33.6716,5800.0
2006-08-23 15:10:00,53.35,53.35,53.26,53.26,3900.0,33.6906,33.6906,33.6337,33.6337,3900.0
2006-08-23 15:15:00,53.29,53.29,53.22,53.27,13400.0,33.6527,33.6527,33.6085,33.6401,13400.0
2006-08-23 15:20:00,53.26,53.37,53.26,53.37,4900.0,33.6337,33.7032,33.6337,33.7032,4900.0
2006-08-23 15:25:00,53.33,53.39,53.33,53.38,7700.0,33.6779,33.7158,33.6779,33.7095,7700.0
2006-08-23 15:30:00,53.39,53.42,53.35,53.42,19200.0,33.7158,33.7348,33.6906,33.7348,19200.0
2006-08-23 15:35:00,53.41,53.41,53.37,53.38,4500.0,33.7285,33.7285,33.7032,33.7095,4500.0
2006-08-23 15:40:00,53.38,53.41,53.38,53.39,12000.0,33.7095,33.7285,33.7095,33.7158,12000.0
2006-08-23 15:45:00,53.39,53.45,53.39,53.45,16100.0,33.7158,33.7537,33.7158,33.7537,16100.0
2006-08-23 15:50:00,53.47,53.47,53.37,53.47,14000.0,33.7664,33.7664,33.7032,33.7664,14000.0
2006-08-23 15:55:00,53.47,53.53,53.45,53.53,25500.0,33.7664,33.8042,33.7537,33.8042,25500.0
2006-08-24 09:30:00,53.65,53.9,53.65,53.79,16900.0,33.88,34.0379,33.88,33.9684,16900.0
2006-08-24 09:35:00,53.75,53.81,53.65,53.79,9200.0,33.9432,33.9811,33.88,33.9684,9200.0
2006-08-24 09:40:00,53.79,53.8,53.74,53.76,6500.0,33.9684,33.9748,33.9369,33.9495,6500.0
2006-08-24 09:45:00,53.79,53.79,53.6,53.62,5000.0,33.9684,33.9684,33.8485,33.8611,5000.0
2006-08-24 09:50:00,53.61,53.78,53.61,53.7,13500.0,33.8548,33.9621,33.8548,33.9116,13500.0
2006-08-24 09:55:00,53.71,53.84,53.68,53.79,12100.0,33.9179,34.0,33.899,33.9684,12100.0
2006-08-24 10:00:00,53.8,53.84,53.67,53.75,16800.0,33.9748,34.0,33.8927,33.9432,16800.0
2006-08-24 10:05:00,53.75,53.81,53.66,53.75,17700.0,33.9432,33.9811,33.8863,33.9432,17700.0
2006-08-24 10:10:00,53.77,53.77,53.68,53.71,12400.0,33.9558,33.9558,33.899,33.9179,12400.0
2006-08-24 10:15:00,53.7,53.7,53.68,53.69,5700.0,33.9116,33.9116,33.899,33.9053,5700.0
2006-08-24 10:20:00,53.67,53.67,53.59,53.6,9900.0,33.8927,33.8927,33.8421,33.8485,9900.0
2006-08-24 10:25:00,53.6,53.66,53.6,53.63,12100.0,33.8485,33.8863,33.8485,33.8674,12100.0
2006-08-24 10:30:00,53.63,53.63,53.59,53.59,6900.0,33.8674,33.8674,33.8421,33.8421,6900.0
2006-08-24 10:35:00,53.58,53.59,53.5,53.5,6600.0,33.8358,33.8421,33.7853,33.7853,6600.0
2006-08-24 10:40:00,53.5,53.52,53.44,53.48,6500.0,33.7853,33.7979,33.7474,33.7727,6500.0
2006-08-24 10:45:00,53.46,53.48,53.44,53.45,6900.0,33.76,33.7727,33.7474,33.7537,6900.0
2006-08-24 10:50:00,53.44,53.45,53.38,53.43,15700.0,33.7474,33.7537,33.7095,33.7411,15700.0
2006-08-24 10:55:00,53.42,53.47,53.41,53.47,4200.0,33.7348,33.7664,33.7285,33.7664,4200.0
2006-08-24 11:00:00,53.47,53.56,53.43,53.53,9000.0,33.7664,33.8232,33.7411,33.8042,9000.0
2006-08-24 11:05:00,53.53,53.64,53.53,53.61,8000.0,33.8042,33.8737,33.8042,33.8548,8000.0
2006-08-24 11:10:00,53.63,53.67,53.61,53.62,6900.0,33.8674,33.8927,33.8548,33.8611,6900.0
2006-08-24 11:15:00,53.61,53.65,53.61,53.64,3100.0,33.8548,33.88,33.8548,33.8737,3100.0
2006-08-24 11:20:00,53.65,53.66,53.62,53.65,4600.0,33.88,33.8863,33.8611,33.88,4600.0
2006-08-24 11:25:00,53.65,53.66,53.63,53.63,4100.0,33.88,33.8863,33.8674,33.8674,4100.0
2006-08-24 11:30:00,53.63,53.66,53.61,53.65,4500.0,33.8674,33.8863,33.8548,33.88,4500.0
2006-08-24 11:35:00,53.64,53.64,53.62,53.64,2500.0,33.8737,33.8737,33.8611,33.8737,2500.0
2006-08-24 11:40:00,53.63,53.64,53.6,53.61,3000.0,33.8674,33.8737,33.8485,33.8548,3000.0
2006-08-24 11:45:00,53.63,53.64,53.61,53.63,2500.0,33.8674,33.8737,33.8548,33.8674,2500.0
2006-08-24 11:50:00,53.63,53.66,53.61,53.63,4400.0,33.8674,33.8863,33.8548,33.8674,4400.0
2006-08-24 11:55:00,53.61,53.68,53.6,53.66,9700.0,33.8548,33.899,33.8485,33.8863,9700.0
2006-08-24 12:00:00,53.65,53.66,53.63,53.63,2300.0,33.88,33.8863,33.8674,33.8674,2300.0
2006-08-24 12:05:00,53.64,53.64,53.58,53.58,3300.0,33.8737,33.8737,33.8358,33.8358,3300.0
2006-08-24 12:10:00,53.58,53.58,53.56,53.57,3200.0,33.8358,33.8358,33.8232,33.8295,3200.0
2006-08-24 12:15:00,53.57,53.58,53.53,53.56,8000.0,33.8295,33.8358,33.8042,33.8232,8000.0
2006-08-24 12:20:00,53.56,53.57,53.54,53.54,1500.0,33.8232,33.8295,33.8106,33.8106,1500.0
2006-08-24 12:25:00,53.54,53.56,53.54,53.54,2100.0,33.8106,33.8232,33.8106,33.8106,2100.0
2006-08-24 12:30:00,53.56,53.56,53.54,53.54,3300.0,33.8232,33.8232,33.8106,33.8106,3300.0
2006-08-24 12:35:00,53.56,53.58,53.55,53.55,6400.0,33.8232,33.8358,33.8169,33.8169,6400.0
2006-08-24 12:40:00,53.55,53.6,53.55,53.59,8400.0,33.8169,33.8485,33.8169,33.8421,8400.0
2006-08-24 12:45:00,53.57,53.59,53.54,53.56,7200.0,33.8295,33.8421,33.8106,33.8232,7200.0
2006-08-24 12:50:00,53.58,53.62,53.58,53.61,9100.0,33.8358,33.8611,33.8358,33.8548,9100.0
2006-08-24 12:55:00,53.59,53.61,53.59,53.61,2400.0,33.8421,33.8548,33.8421,33.8548,2400.0
2006-08-24 13:00:00,53.59,53.61,53.58,53.59,3300.0,33.8421,33.8548,33.8358,33.8421,3300.0
2006-08-24 13:05:00,53.61,53.66,53.6,53.64,2600.0,33.8548,33.8863,33.8485,33.8737,2600.0
2006-08-24 13:10:00,53.65,53.73,53.64,53.69,13700.0,33.88,33.9305,33.8737,33.9053,13700.0
2006-08-24 13:15:00,53.68,53.72,53.68,53.69,8000.0,33.899,33.9242,33.899,33.9053,8000.0
2006-08-24 13:20:00,53.74,53.75,53.72,53.74,5100.0,33.9369,33.9432,33.9242,33.9369,5100.0
2006-08-24 13:25:00,53.71,53.71,53.69,53.71,5100.0,33.9179,33.9179,33.9053,33.9179,5100.0
2006-08-24 13:30:00,53.71,53.74,53.69,53.69,5100.0,33.9179,33.9369,33.9053,33.9053,5100.0
2006-08-24 13:35:00,53.7,53.71,53.68,53.68,6300.0,33.9116,33.9179,33.899,33.899,6300.0
2006-08-24 13:40:00,53.68,53.71,53.68,53.7,3700.0,33.899,33.9179,33.899,33.9116,3700.0
2006-08-24 13:45:00,53.69,53.7,53.67,53.68,7100.0,33.9053,33.9116,33.8927,33.899,7100.0
2006-08-24 13:50:00,53.67,53.69,53.66,53.69,3400.0,33.8927,33.9053,33.8863,33.9053,3400.0
2006-08-24 13:55:00,53.69,53.69,53.66,53.66,3100.0,33.9053,33.9053,33.8863,33.8863,3100.0
2006-08-24 14:00:00,53.66,53.68,53.66,53.68,2800.0,33.8863,33.899,33.8863,33.899,2800.0
2006-08-24 14:05:00,53.7,53.71,53.69,53.7,3100.0,33.9116,33.9179,33.9053,33.9116,3100.0
2006-08-24 14:10:00,53.69,53.72,53.69,53.72,2900.0,33.9053,33.9242,33.9053,33.9242,2900.0
2006-08-24 14:15:00,53.74,53.74,53.67,53.67,3700.0,33.9369,33.9369,33.8927,33.8927,3700.0
2006-08-24 14:20:00,53.68,53.68,53.67,53.67,2600.0,33.899,33.899,33.8927,33.8927,2600.0
2006-08-24 14:25:00,53.67,53.7,53.67,53.7,4200.0,33.8927,33.9116,33.8927,33.9116,4200.0
2006-08-24 14:30:00,53.68,53.7,53.67,53.69,3100.0,33.899,33.9116,33.8927,33.9053,3100.0
2006-08-24 14:35:00,53.7,53.7,53.68,53.69,3200.0,33.9116,33.9116,33.899,33.9053,3200.0
2006-08-24 14:40:00,53.7,53.7,53.65,53.66,3200.0,33.9116,33.9116,33.88,33.8863,3200.0
2006-08-24 14:45:00,53.66,53.66,53.65,53.65,1800.0,33.8863,33.8863,33.88,33.88,1800.0
2006-08-24 14:50:00,53.64,53.68,53.64,53.68,4600.0,33.8737,33.899,33.8737,33.899,4600.0
2006-08-24 14:55:00,53.68,53.7,53.67,53.69,3300.0,33.899,33.9116,33.8927,33.9053,3300.0
2006-08-24 15:00:00,53.69,53.69,53.66,53.68,3800.0,33.9053,33.9053,33.8863,33.899,3800.0
2006-08-24 15:05:00,53.67,53.68,53.66,53.68,3500.0,33.8927,33.899,33.8863,33.899,3500.0
2006-08-24 15:10:00,53.66,53.71,53.66,53.69,19000.0,33.8863,33.9179,33.8863,33.9053,19000.0
2006-08-24 15:15:00,53.67,53.69,53.64,53.65,2900.0,33.8927,33.9053,33.8737,33.88,2900.0
2006-08-24 15:20:00,53.63,53.66,53.62,53.62,5200.0,33.8674,33.8863,33.8611,33.8611,5200.0
2006-08-24 15:25:00,53.64,53.68,53.63,53.68,5200.0,33.8737,33.899,33.8674,33.899,5200.0
2006-08-24 15:30:00,53.67,53.69,53.62,53.69,15200.0,33.8927,33.9053,33.8611,33.9053,15200.0
2006-08-24 15:35:00,53.69,53.71,53.68,53.71,6400.0,33.9053,33.9179,33.899,33.9179,6400.0
2006-08-24 15:40:00,53.68,53.68,53.65,53.65,4000.0,33.899,33.899,33.88,33.88,4000.0
2006-08-24 15:45:00,53.64,53.65,53.62,53.63,5000.0,33.8737,33.88,33.8611,33.8674,5000.0
2006-08-24 15:50:00,53.63,53.68,53.63,53.64,9100.0,33.8674,33.899,33.8674,33.8737,9100.0
2006-08-24 15:55:00,53.63,53.67,53.61,53.62,16500.0,33.8674,33.8927,33.8548,33.8611,16500.0
2006-08-25 09:30:00,53.52,53.58,53.5,53.5,17500.0,33.7979,33.8358,33.7853,33.7853,17500.0
2006-08-25 09:35:00,53.52,53.6,53.52,53.55,7300.0,33.7979,33.8485,33.7979,33.8169,7300.0
2006-08-25 09:40:00,53.56,53.56,53.4,53.43,9700.0,33.8232,33.8232,33.7222,33.7411,9700.0
2006-08-25 09:45:00,53.43,53.5,53.32,53.34,8100.0,33.7411,33.7853,33.6716,33.6843,8100.0
2006-08-25 09:50:00,53.35,53.35,53.22,53.25,4700.0,33.6906,33.6906,33.6085,33.6274,4700.0
2006-08-25 09:55:00,53.25,53.25,53.17,53.19,14600.0,33.6274,33.6274,33.5769,33.5895,14600.0
2006-08-25 10:00:00,53.17,53.41,53.14,53.3,11200.0,33.5769,33.7285,33.558,33.659,11200.0
2006-08-25 10:05:00,53.3,53.47,53.29,53.47,6400.0,33.659,33.7664,33.6527,33.7664,6400.0
2006-08-25 10:10:00,53.46,53.54,53.45,53.53,8400.0,33.76,33.8106,33.7537,33.8042,8400.0
2006-08-25 10:15:00,53.54,53.57,53.52,53.53,7300.0,33.8106,33.8295,33.7979,33.8042,7300.0
2006-08-25 10:20:00,53.53,53.58,53.52,53.54,4900.0,33.8042,33.8358,33.7979,33.8106,4900.0
2006-08-25 10:25:00,53.52,53.59,53.52,53.55,4000.0,33.7979,33.8421,33.7979,33.8169,4000.0
2006-08-25 10:30:00,53.58,53.58,53.43,53.43,8500.0,33.8358,33.8358,33.7411,33.7411,8500.0
2006-08-25 10:35:00,53.46,53.46,53.42,53.43,6500.0,33.76,33.76,33.7348,33.7411,6500.0
2006-08-25 10:40:00,53.41,53.42,53.38,53.38,6300.0,33.7285,33.7348,33.7095,33.7095,6300.0
2006-08-25 10:45:00,53.37,53.4,53.33,53.38,10500.0,33.7032,33.7222,33.6779,33.7095,10500.0
2006-08-25 10:50:00,53.35,53.4,53.33,53.37,23800.0,33.6906,33.7222,33.6779,33.7032,23800.0
2006-08-25 10:55:00,53.35,53.45,53.35,53.4,4700.0,33.6906,33.7537,33.6906,33.7222,4700.0
2006-08-25 11:00:00,53.41,53.45,53.39,53.42,5800.0,33.7285,33.7537,33.7158,33.7348,5800.0
2006-08-25 11:05:00,53.41,53.44,53.4,53.4,8800.0,33.7285,33.7474,33.7222,33.7222,8800.0
2006-08-25 11:10:00,53.39,53.44,53.36,53.43,5200.0,33.7158,33.7474,33.6969,33.7411,5200.0
2006-08-25 11:15:00,53.43,53.45,53.4,53.41,3600.0,33.7411,33.7537,33.7222,33.7285,3600.0
2006-08-25 11:20:00,53.42,53.45,53.41,53.42,4400.0,33.7348,33.7537,33.7285,33.7348,4400.0
2006-08-25 11:25:00,53.44,53.45,53.43,53.43,1000.0,33.7474,33.7537,33.7411,33.7411,1000.0
2006-08-25 11:30:00,53.42,53.45,53.42,53.44,3500.0,33.7348,33.7537,33.7348,33.7474,3500.0
2006-08-25 11:35:00,53.45,53.52,53.42,53.52,4700.0,33.7537,33.7979,33.7348,33.7979,4700.0
2006-08-25 11:40:00,53.49,53.52,53.48,53.5,4200.0,33.779,33.7979,33.7727,33.7853,4200.0
2006-08-25 11:45:00,53.5,53.53,53.49,53.51,2000.0,33.7853,33.8042,33.779,33.7916,2000.0
2006-08-25 11:50:00,53.52,53.59,53.49,53.59,1900.0,33.7979,33.8421,33.779,33.8421,1900.0
2006-08-25 11:55:00,53.59,53.65,53.59,53.65,4100.0,33.8421,33.88,33.8421,33.88,4100.0
2006-08-25 12:00:00,53.63,53.67,53.63,53.67,2600.0,33.8674,33.8927,33.8674,33.8927,2600.0
2006-08-25 12:05:00,53.67,53.7,53.65,53.69,5500.0,33.8927,33.9116,33.88,33.9053,5500.0
2006-08-25 12:10:00,53.68,53.68,53.63,53.65,7100.0,33.899,33.899,33.8674,33.88,7100.0
2006-08-25 12:15:00,53.63,53.63,53.61,53.61,2900.0,33.8674,33.8674,33.8548,33.8548,2900.0
2006-08-25 12:20:00,53.6,53.65,53.6,53.65,3100.0,33.8485,33.88,33.8485,33.88,3100.0
2006-08-25 12:25:00,53.64,53.67,53.62,53.66,2600.0,33.8737,33.8927,33.8611,33.8863,2600.0
2006-08-25 12:30:00,53.67,53.69,53.65,53.67,2500.0,33.8927,33.9053,33.88,33.8927,2500.0
2006-08-25 12:35:00,53.66,53.67,53.66,53.67,700.0,33.8863,33.8927,33.8863,33.8927,700.0
2006-08-25 12:40:00,53.67,53.69,53.66,53.69,4800.0,33.8927,33.9053,33.8863,33.9053,4800.0
2006-08-25 12:45:00,53.67,53.7,53.67,53.67,5500.0,33.8927,33.9116,33.8927,33.8927,5500.0
2006-08-25 12:50:00,53.66,53.68,53.64,53.65,1800.0,33.8863,33.899,33.8737,33.88,1800.0
2006-08-25 12:55:00,53.64,53.67,53.62,53.67,2500.0,33.8737,33.8927,33.8611,33.8927,2500.0
2006-08-25 13:00:00,53.64,53.69,53.63,53.63,2300.0,33.8737,33.9053,33.8674,33.8674,2300.0
2006-08-25 13:05:00,53.63,53.65,53.62,53.62,2000.0,33.8674,33.88,33.8611,33.8611,2000.0
2006-08-25 13:10:00,53.62,53.65,53.6,53.63,5000.0,33.8611,33.88,33.8485,33.8674,5000.0
2006-08-25 13:15:00,53.62,53.62,53.6,53.6,2600.0,33.8611,33.8611,33.8485,33.8485,2600.0
2006-08-25 13:20:00,53.61,53.64,53.59,53.6,1000.0,33.8548,33.8737,33.8421,33.8485,1000.0
2006-08-25 13:25:00,53.62,53.64,53.62,53.64,900.0,33.8611,33.8737,33.8611,33.8737,900.0
2006-08-25 13:30:00,53.62,53.65,53.62,53.64,2800.0,33.8611,33.88,33.8611,33.8737,2800.0
2006-08-25 13:35:00,53.65,53.68,53.63,53.65,6300.0,33.88,33.899,33.8674,33.88,6300.0
2006-08-25 13:40:00,53.66,53.68,53.59,53.67,10200.0,33.8863,33.899,33.8421,33.8927,10200.0
2006-08-25 13:45:00,53.67,53.73,53.67,53.73,9300.0,33.8927,33.9305,33.8927,33.9305,9300.0
2006-08-25 13:50:00,53.72,53.72,53.69,53.72,4300.0,33.9242,33.9242,33.9053,33.9242,4300.0
2006-08-25 13:55:00,53.7,53.73,53.7,53.71,6000.0,33.9116,33.9305,33.9116,33.9179,6000.0
2006-08-25 14:00:00,53.73,53.78,53.71,53.75,9200.0,33.9305,33.9621,33.9179,33.9432,9200.0
2006-08-25 14:05:00,53.75,53.75,53.71,53.75,23900.0,33.9432,33.9432,33.9179,33.9432,23900.0
2006-08-25 14:10:00,53.75,53.78,53.75,53.78,3800.0,33.9432,33.9621,33.9432,33.9621,3800.0
2006-08-25 14:15:00,53.78,53.78,53.71,53.73,9200.0,33.9621,33.9621,33.9179,33.9305,9200.0
2006-08-25 14:20:00,53.73,53.77,53.73,53.77,4100.0,33.9305,33.9558,33.9305,33.9558,4100.0
2006-08-25 14:25:00,53.73,53.81,53.73,53.78,12800.0,33.9305,33.9811,33.9305,33.9621,12800.0
2006-08-25 14:30:00,53.78,53.83,53.78,53.81,9600.0,33.9621,33.9937,33.9621,33.9811,9600.0
2006-08-25 14:35:00,53.8,53.86,53.79,53.86,13400.0,33.9748,34.0126,33.9684,34.0126,13400.0
2006-08-25 14:40:00,53.83,53.88,53.79,53.81,9000.0,33.9937,34.0253,33.9684,33.9811,9000.0
2006-08-25 14:45:00,53.83,53.89,53.82,53.87,7500.0,33.9937,34.0316,33.9874,34.019,7500.0
2006-08-25 14:50:00,53.86,53.88,53.83,53.88,7300.0,34.0126,34.0253,33.9937,34.0253,7300.0
2006-08-25 14:55:00,53.85,53.9,53.85,53.86,12400.0,34.0063,34.0379,34.0063,34.0126,12400.0
2006-08-25 15:00:00,53.89,53.93,53.85,53.87,18200.0,34.0316,34.0568,34.0063,34.019,18200.0
2006-08-25 15:05:00,53.87,53.9,53.85,53.87,21700.0,34.019,34.0379,34.0063,34.019,21700.0
2006-08-25 15:10:00,53.87,53.89,53.84,53.89,12300.0,34.019,34.0316,34.0,34.0316,12300.0
2006-08-25 15:15:00,53.86,53.93,53.86,53.9,24600.0,34.0126,34.0568,34.0126,34.0379,24600.0
2006-08-25 15:20:00,53.91,53.97,53.91,53.95,21600.0,34.0442,34.0821,34.0442,34.0695,21600.0
2006-08-25 15:25:00,53.97,54.0,53.89,53.9,39200.0,34.0821,34.1011,34.0316,34.0379,39200.0
2006-08-25 15:30:00,53.89,53.94,53.88,53.9,28200.0,34.0316,34.0632,34.0253,34.0379,28200.0
2006-08-25 15:35:00,53.9,53.93,53.89,53.9,38100.0,34.0379,34.0568,34.0316,34.0379,38100.0
2006-08-25 15:40:00,53.91,53.96,53.9,53.94,74200.0,34.0442,34.0758,34.0379,34.0632,74200.0
2006-08-25 15:45:00,53.94,53.96,53.91,53.96,10500.0,34.0632,34.0758,34.0442,34.0758,10500.0
2006-08-25 15:50:00,53.97,53.97,53.92,53.94,12500.0,34.0821,34.0821,34.0505,34.0632,12500.0
2006-08-25 15:55:00,53.94,53.95,53.91,53.93,41700.0,34.0632,34.0695,34.0442,34.0568,41700.0
2006-08-28 09:30:00,53.95,53.96,53.87,53.9,10200.0,34.0695,34.0758,34.019,34.0379,10200.0
2006-08-28 09:35:00,53.8,53.83,53.75,53.76,2000.0,33.9748,33.9937,33.9432,33.9495,2000.0
2006-08-28 09:40:00,53.72,53.73,53.67,53.71,5500.0,33.9242,33.9305,33.8927,33.9179,5500.0
2006-08-28 09:45:00,53.71,53.75,53.68,53.75,9600.0,33.9179,33.9432,33.899,33.9432,9600.0
2006-08-28 09:50:00,53.75,53.76,53.69,53.69,5600.0,33.9432,33.9495,33.9053,33.9053,5600.0
2006-08-28 09:55:00,53.69,53.76,53.69,53.71,8000.0,33.9053,33.9495,33.9053,33.9179,8000.0
2006-08-28 10:00:00,53.7,53.77,53.69,53.69,11300.0,33.9116,33.9558,33.9053,33.9053,11300.0
2006-08-28 10:05:00,53.71,53.71,53.62,53.64,6500.0,33.9179,33.9179,33.8611,33.8737,6500.0
2006-08-28 10:10:00,53.62,53.68,53.61,53.67,9900.0,33.8611,33.899,33.8548,33.8927,9900.0
2006-08-28 10:15:00,53.67,53.77,53.67,53.75,41100.0,33.8927,33.9558,33.8927,33.9432,41100.0
2006-08-28 10:20:00,53.75,53.76,53.69,53.69,15500.0,33.9432,33.9495,33.9053,33.9053,15500.0
2006-08-28 10:25:00,53.69,53.8,53.68,53.79,45600.0,33.9053,33.9748,33.899,33.9684,45600.0
2006-08-28 10:30:00,53.79,53.79,53.76,53.78,23500.0,33.9684,33.9684,33.9495,33.9621,23500.0
2006-08-28 10:35:00,53.78,53.83,53.78,53.83,14800.0,33.9621,33.9937,33.9621,33.9937,14800.0
2006-08-28 10:40:00,53.82,53.83,53.81,53.83,8200.0,33.9874,33.9937,33.9811,33.9937,8200.0
2006-08-28 10:45:00,53.83,53.83,53.79,53.79,15300.0,33.9937,33.9937,33.9684,33.9684,15300.0
2006-08-28 10:50:00,53.79,53.79,53.76,53.77,4300.0,33.9684,33.9684,33.9495,33.9558,4300.0
2006-08-28 10:55:00,53.76,53.78,53.73,53.78,17700.0,33.9495,33.9621,33.9305,33.9621,17700.0
2006-08-28 11:00:00,53.77,53.79,53.75,53.75,11000.0,33.9558,33.9684,33.9432,33.9432,11000.0
2006-08-28 11:05:00,53.75,53.75,53.71,53.75,6700.0,33.9432,33.9432,33.9179,33.9432,6700.0
2006-08-28 11:10:00,53.75,53.8,53.72,53.75,25000.0,33.9432,33.9748,33.9242,33.9432,25000.0
2006-08-28 11:15:00,53.73,53.76,53.72,53.76,13300.0,33.9305,33.9495,33.9242,33.9495,13300.0
2006-08-28 11:20:00,53.77,53.77,53.73,53.74,6400.0,33.9558,33.9558,33.9305,33.9369,6400.0
2006-08-28 11:25:00,53.72,53.75,53.71,53.74,3400.0,33.9242,33.9432,33.9179,33.9369,3400.0
2006-08-28 11:30:00,53.75,53.75,53.71,53.71,3400.0,33.9432,33.9432,33.9179,33.9179,3400.0
2006-08-28 11:35:00,53.74,53.74,53.71,53.72,1900.0,33.9369,33.9369,33.9179,33.9242,1900.0
2006-08-28 11:40:00,53.72,53.75,53.69,53.73,5800.0,33.9242,33.9432,33.9053,33.9305,5800.0
2006-08-28 11:45:00,53.75,53.76,53.73,53.76,3900.0,33.9432,33.9495,33.9305,33.9495,3900.0
2006-08-28 11:50:00,53.76,53.79,53.74,53.76,17200.0,33.9495,33.9684,33.9369,33.9495,17200.0
2006-08-28 11:55:00,53.75,53.78,53.75,53.78,14200.0,33.9432,33.9621,33.9432,33.9621,14200.0
2006-08-28 12:00:00,53.78,53.78,53.74,53.74,4800.0,33.9621,33.9621,33.9369,33.9369,4800.0
2006-08-28 12:05:00,53.73,53.75,53.73,53.74,6400.0,33.9305,33.9432,33.9305,33.9369,6400.0
2006-08-28 12:10:00,53.74,53.75,53.73,53.74,12000.0,33.9369,33.9432,33.9305,33.9369,12000.0
2006-08-28 12:15:00,53.74,53.75,53.73,53.74,4200.0,33.9369,33.9432,33.9305,33.9369,4200.0
2006-08-28 12:20:00,53.75,53.75,53.73,53.75,14500.0,33.9432,33.9432,33.9305,33.9432,14500.0
2006-08-28 12:25:00,53.76,53.78,53.75,53.76,5500.0,33.9495,33.9621,33.9432,33.9495,5500.0
2006-08-28 12:30:00,53.78,53.79,53.75,53.78,19200.0,33.9621,33.9684,33.9432,33.9621,19200.0
2006-08-28 12:35:00,53.76,53.76,53.74,53.74,6600.0,33.9495,33.9495,33.9369,33.9369,6600.0
2006-08-28 12:40:00,53.74,53.75,53.73,53.74,6800.0,33.9369,33.9432,33.9305,33.9369,6800.0
2006-08-28 12:45:00,53.74,53.76,53.58,53.58,64500.0,33.9369,33.9495,33.8358,33.8358,64500.0
2006-08-28 12:50:00,53.58,53.65,53.5,53.65,42800.0,33.8358,33.88,33.7853,33.88,42800.0
2006-08-28 12:55:00,53.66,53.66,53.6,53.61,6100.0,33.8863,33.8863,33.8485,33.8548,6100.0
2006-08-28 13:00:00,53.64,53.64,53.61,53.63,1900.0,33.8737,33.8737,33.8548,33.8674,1900.0
2006-08-28 13:05:00,53.63,53.69,53.62,53.69,2800.0,33.8674,33.9053,33.8611,33.9053,2800.0
2006-08-28 13:10:00,53.71,53.78,53.71,53.78,2900.0,33.9179,33.9621,33.9179,33.9621,2900.0
2006-08-28 13:15:00,53.78,53.8,53.76,53.8,4100.0,33.9621,33.9748,33.9495,33.9748,4100.0
2006-08-28 13:20:00,53.8,53.8,53.74,53.78,6600.0,33.9748,33.9748,33.9369,33.9621,6600.0
2006-08-28 13:25:00,53.78,53.8,53.78,53.8,2600.0,33.9621,33.9748,33.9621,33.9748,2600.0
2006-08-28 13:30:00,53.8,53.8,53.79,53.8,10900.0,33.9748,33.9748,33.9684,33.9748,10900.0
2006-08-28 13:35:00,53.8,53.8,53.79,53.8,6200.0,33.9748,33.9748,33.9684,33.9748,6200.0
2006-08-28 13:40:00,53.8,53.8,53.79,53.8,8200.0,33.9748,33.9748,33.9684,33.9748,8200.0
2006-08-28 13:45:00,53.8,53.8,53.78,53.78,9200.0,33.9748,33.9748,33.9621,33.9621,9200.0
2006-08-28 13:50:00,53.76,53.8,53.76,53.8,3900.0,33.9495,33.9748,33.9495,33.9748,3900.0
2006-08-28 13:55:00,53.8,53.8,53.79,53.8,2000.0,33.9748,33.9748,33.9684,33.9748,2000.0
2006-08-28 14:00:00,53.8,53.83,53.79,53.82,13800.0,33.9748,33.9937,33.9684,33.9874,13800.0
2006-08-28 14:05:00,53.82,53.84,53.79,53.79,6800.0,33.9874,34.0,33.9684,33.9684,6800.0
2006-08-28 14:10:00,53.79,53.8,53.77,53.8,18900.0,33.9684,33.9748,33.9558,33.9748,18900.0
2006-08-28 14:15:00,53.8,53.8,53.77,53.78,10600.0,33.9748,33.9748,33.9558,33.9621,10600.0
2006-08-28 14:20:00,53.76,53.79,53.74,53.75,7900.0,33.9495,33.9684,33.9369,33.9432,7900.0
2006-08-28 14:25:00,53.76,53.76,53.73,53.76,6900.0,33.9495,33.9495,33.9305,33.9495,6900.0
2006-08-28 14:30:00,53.77,53.77,53.73,53.75,4600.0,33.9558,33.9558,33.9305,33.9432,4600.0
2006-08-28 14:35:00,53.75,53.77,53.74,53.77,4400.0,33.9432,33.9558,33.9369,33.9558,4400.0
2006-08-28 14:40:00,53.74,53.77,53.71,53.77,5100.0,33.9369,33.9558,33.9179,33.9558,5100.0
2006-08-28 14:45:00,53.77,53.77,53.75,53.77,6900.0,33.9558,33.9558,33.9432,33.9558,6900.0
2006-08-28 14:50:00,53.77,53.77,53.76,53.77,4000.0,33.9558,33.9558,33.9495,33.9558,4000.0
2006-08-28 14:55:00,53.78,53.84,53.78,53.84,4100.0,33.9621,34.0,33.9621,34.0,4100.0
2006-08-28 15:00:00,53.83,53.84,53.82,53.83,4700.0,33.9937,34.0,33.9874,33.9937,4700.0
2006-08-28 15:05:00,53.83,53.85,53.8,53.8,13800.0,33.9937,34.0063,33.9748,33.9748,13800.0
2006-08-28 15:10:00,53.8,53.82,53.77,53.82,8700.0,33.9748,33.9874,33.9558,33.9874,8700.0
2006-08-28 15:15:00,53.82,53.85,53.77,53.77,5700.0,33.9874,34.0063,33.9558,33.9558,5700.0
2006-08-28 15:20:00,53.78,53.78,53.75,53.75,7200.0,33.9621,33.9621,33.9432,33.9432,7200.0
2006-08-28 15:25:00,53.77,53.77,53.72,53.73,10800.0,33.9558,33.9558,33.9242,33.9305,10800.0
2006-08-28 15:30:00,53.73,53.81,53.73,53.79,11700.0,33.9305,33.9811,33.9305,33.9684,11700.0
2006-08-28 15:35:00,53.8,53.8,53.74,53.74,11100.0,33.9748,33.9748,33.9369,33.9369,11100.0
2006-08-28 15:40:00,53.75,53.75,53.65,53.65,7700.0,33.9432,33.9432,33.88,33.88,7700.0
2006-08-28 15:45:00,53.66,53.66,53.55,53.59,16900.0,33.8863,33.8863,33.8169,33.8421,16900.0
2006-08-28 15:50:00,53.59,53.61,53.53,53.61,21800.0,33.8421,33.8548,33.8042,33.8548,21800.0
2006-08-28 15:55:00,53.62,53.65,53.6,53.63,34500.0,33.8611,33.88,33.8485,33.8674,34500.0
2006-08-29 09:30:00,53.47,53.53,53.46,53.53,14100.0,33.7664,33.8042,33.76,33.8042,14100.0
2006-08-29 09:35:00,53.52,53.65,53.51,53.65,7300.0,33.7979,33.88,33.7916,33.88,7300.0
2006-08-29 09:40:00,53.68,53.68,53.6,53.61,6800.0,33.899,33.899,33.8485,33.8548,6800.0
2006-08-29 09:45:00,53.62,53.68,53.61,53.68,3700.0,33.8611,33.899,33.8548,33.899,3700.0
2006-08-29 09:50:00,53.66,53.68,53.62,53.63,7400.0,33.8863,33.899,33.8611,33.8674,7400.0
2006-08-29 09:55:00,53.61,53.62,53.51,53.55,11600.0,33.8548,33.8611,33.7916,33.8169,11600.0
2006-08-29 10:00:00,53.55,53.56,53.49,53.56,21000.0,33.8169,33.8232,33.779,33.8232,21000.0
2006-08-29 10:05:00,53.56,53.6,53.56,53.58,16100.0,33.8232,33.8485,33.8232,33.8358,16100.0
2006-08-29 10:10:00,53.59,53.6,53.57,53.59,36300.0,33.8421,33.8485,33.8295,33.8421,36300.0
2006-08-29 10:15:00,53.58,53.68,53.58,53.6,9600.0,33.8358,33.899,33.8358,33.8485,9600.0
2006-08-29 10:20:00,53.59,53.64,53.56,53.64,23200.0,33.8421,33.8737,33.8232,33.8737,23200.0
2006-08-29 10:25:00,53.64,53.68,53.64,53.67,7000.0,33.8737,33.899,33.8737,33.8927,7000.0
2006-08-29 10:30:00,53.67,53.68,53.63,53.64,11100.0,33.8927,33.899,33.8674,33.8737,11100.0
2006-08-29 10:35:00,53.63,53.7,53.63,53.69,9500.0,33.8674,33.9116,33.8674,33.9053,9500.0
2006-08-29 10:40:00,53.7,53.76,53.67,53.75,19000.0,33.9116,33.9495,33.8927,33.9432,19000.0
2006-08-29 10:45:00,53.74,53.78,53.72,53.75,10600.0,33.9369,33.9621,33.9242,33.9432,10600.0
2006-08-29 10:50:00,53.76,53.76,53.74,53.75,6700.0,33.9495,33.9495,33.9369,33.9432,6700.0
2006-08-29 10:55:00,53.75,53.75,53.71,53.75,6100.0,33.9432,33.9432,33.9179,33.9432,6100.0
2006-08-29 11:00:00,53.71,53.78,53.71,53.78,8300.0,33.9179,33.9621,33.9179,33.9621,8300.0
2006-08-29 11:05:00,53.76,53.82,53.75,53.79,5000.0,33.9495,33.9874,33.9432,33.9684,5000.0
2006-08-29 11:10:00,53.81,53.81,53.68,53.69,15100.0,33.9811,33.9811,33.899,33.9053,15100.0
2006-08-29 11:15:00,53.69,53.73,53.65,53.65,15400.0,33.9053,33.9305,33.88,33.88,15400.0
2006-08-29 11:20:00,53.65,53.71,53.63,53.67,15100.0,33.88,33.9179,33.8674,33.8927,15100.0
2006-08-29 11:25:00,53.67,53.67,53.66,53.67,3000.0,33.8927,33.8927,33.8863,33.8927,3000.0
2006-08-29 11:30:00,53.67,53.71,53.67,53.68,8900.0,33.8927,33.9179,33.8927,33.899,8900.0
2006-08-29 11:35:00,53.67,53.69,53.64,53.66,10300.0,33.8927,33.9053,33.8737,33.8863,10300.0
2006-08-29 11:40:00,53.64,53.74,53.64,53.7,11700.0,33.8737,33.9369,33.8737,33.9116,11700.0
2006-08-29 11:45:00,53.71,53.73,53.64,53.64,7000.0,33.9179,33.9305,33.8737,33.8737,7000.0
2006-08-29 11:50:00,53.64,53.68,53.64,53.68,5600.0,33.8737,33.899,33.8737,33.899,5600.0
2006-08-29 11:55:00,53.69,53.71,53.69,53.71,3900.0,33.9053,33.9179,33.9053,33.9179,3900.0
2006-08-29 12:00:00,53.71,53.73,53.7,53.73,8700.0,33.9179,33.9305,33.9116,33.9305,8700.0
2006-08-29 12:05:00,53.73,53.76,53.7,53.7,10900.0,33.9305,33.9495,33.9116,33.9116,10900.0
2006-08-29 12:10:00,53.73,53.73,53.68,53.69,3400.0,33.9305,33.9305,33.899,33.9053,3400.0
2006-08-29 12:15:00,53.69,53.74,53.69,53.73,2600.0,33.9053,33.9369,33.9053,33.9305,2600.0
2006-08-29 12:20:00,53.74,53.74,53.67,53.68,14800.0,33.9369,33.9369,33.8927,33.899,14800.0
2006-08-29 12:25:00,53.68,53.7,53.65,53.65,6000.0,33.899,33.9116,33.88,33.88,6000.0
2006-08-29 12:30:00,53.66,53.69,53.64,53.66,8300.0,33.8863,33.9053,33.8737,33.8863,8300.0
2006-08-29 12:35:00,53.67,53.7,53.67,53.68,13900.0,33.8927,33.9116,33.8927,33.899,13900.0
2006-08-29 12:40:00,53.69,53.69,53.64,53.67,10300.0,33.9053,33.9053,33.8737,33.8927,10300.0
2006-08-29 12:45:00,53.67,53.67,53.58,53.6,11700.0,33.8927,33.8927,33.8358,33.8485,11700.0
2006-08-29 12:50:00,53.64,53.66,53.6,53.63,6700.0,33.8737,33.8863,33.8485,33.8674,6700.0
2006-08-29 12:55:00,53.62,53.66,53.62,53.66,3900.0,33.8611,33.8863,33.8611,33.8863,3900.0
2006-08-29 13:00:00,53.65,53.66,53.63,53.65,5900.0,33.88,33.8863,33.8674,33.88,5900.0
2006-08-29 13:05:00,53.66,53.66,53.64,53.64,3200.0,33.8863,33.8863,33.8737,33.8737,3200.0
2006-08-29 13:10:00,53.65,53.66,53.65,53.66,3900.0,33.88,33.8863,33.88,33.8863,3900.0
2006-08-29 13:15:00,53.66,53.69,53.64,53.68,14700.0,33.8863,33.9053,33.8737,33.899,14700.0
2006-08-29 13:20:00,53.68,53.68,53.65,53.66,6200.0,33.899,33.899,33.88,33.8863,6200.0
2006-08-29 13:25:00,53.66,53.68,53.59,53.6,8200.0,33.8863,33.899,33.8421,33.8485,8200.0
2006-08-29 13:30:00,53.6,53.66,53.57,53.61,7500.0,33.8485,33.8863,33.8295,33.8548,7500.0
2006-08-29 13:35:00,53.62,53.66,53.62,53.64,10800.0,33.8611,33.8863,33.8611,33.8737,10800.0
2006-08-29 13:40:00,53.63,53.64,53.53,53.53,8800.0,33.8674,33.8737,33.8042,33.8042,8800.0
2006-08-29 13:45:00,53.54,53.56,53.53,53.54,14800.0,33.8106,33.8232,33.8042,33.8106,14800.0
2006-08-29 13:50:00,53.56,53.56,53.53,53.53,11600.0,33.8232,33.8232,33.8042,33.8042,11600.0
2006-08-29 13:55:00,53.53,53.55,53.51,53.53,11800.0,33.8042,33.8169,33.7916,33.8042,11800.0
2006-08-29 14:00:00,53.52,53.55,53.49,53.55,11000.0,33.7979,33.8169,33.779,33.8169,11000.0
2006-08-29 14:05:00,53.55,53.55,53.51,53.55,8400.0,33.8169,33.8169,33.7916,33.8169,8400.0
2006-08-29 14:10:00,53.55,53.55,53.53,53.54,8000.0,33.8169,33.8169,33.8042,33.8106,8000.0
2006-08-29 14:15:00,53.54,53.54,53.53,53.54,13000.0,33.8106,33.8106,33.8042,33.8106,13000.0
2006-08-29 14:20:00,53.54,53.54,53.38,53.46,31900.0,33.8106,33.8106,33.7095,33.76,31900.0
2006-08-29 14:25:00,53.46,53.55,53.46,53.54,12800.0,33.76,33.8169,33.76,33.8106,12800.0
2006-08-29 14:30:00,53.56,53.6,53.55,53.56,8800.0,33.8232,33.8485,33.8169,33.8232,8800.0
2006-08-29 14:35:00,53.56,53.58,53.55,53.57,6200.0,33.8232,33.8358,33.8169,33.8295,6200.0
2006-08-29 14:40:00,53.59,53.6,53.54,53.54,9300.0,33.8421,33.8485,33.8106,33.8106,9300.0
2006-08-29 14:45:00,53.55,53.57,53.55,53.57,2500.0,33.8169,33.8295,33.8169,33.8295,2500.0
2006-08-29 14:50:00,53.58,53.61,53.56,53.58,4800.0,33.8358,33.8548,33.8232,33.8358,4800.0
2006-08-29 14:55:00,53.58,53.65,53.58,53.65,11200.0,33.8358,33.88,33.8358,33.88,11200.0
2006-08-29 15:00:00,53.63,53.67,53.63,53.64,5000.0,33.8674,33.8927,33.8674,33.8737,5000.0
2006-08-29 15:05:00,53.64,53.67,53.61,53.65,10800.0,33.8737,33.8927,33.8548,33.88,10800.0
2006-08-29 15:10:00,53.65,53.65,53.63,53.65,6800.0,33.88,33.88,33.8674,33.88,6800.0
2006-08-29 15:15:00,53.65,53.65,53.58,53.58,18300.0,33.88,33.88,33.8358,33.8358,18300.0
2006-08-29 15:20:00,53.58,53.6,53.58,53.59,18700.0,33.8358,33.8485,33.8358,33.8421,18700.0
2006-08-29 15:25:00,53.59,53.6,53.55,53.59,15100.0,33.8421,33.8485,33.8169,33.8421,15100.0
2006-08-29 15:30:00,53.59,53.65,53.59,53.65,6500.0,33.8421,33.88,33.8421,33.88,6500.0
2006-08-29 15:35:00,53.65,53.68,53.64,53.66,8800.0,33.88,33.899,33.8737,33.8863,8800.0
2006-08-29 15:40:00,53.66,53.69,53.65,53.67,26100.0,33.8863,33.9053,33.88,33.8927,26100.0
2006-08-29 15:45:00,53.67,53.69,53.64,53.64,10500.0,33.8927,33.9053,33.8737,33.8737,10500.0
2006-08-29 15:50:00,53.63,53.65,53.58,53.6,14100.0,33.8674,33.88,33.8358,33.8485,14100.0
2006-08-29 15:55:00,53.61,53.62,53.53,53.59,48300.0,33.8548,33.8611,33.8042,33.8421,48300.0
2006-08-30 09:30:00,53.69,53.7,53.61,53.61,17900.0,33.9053,33.9116,33.8548,33.8548,17900.0
2006-08-30 09:35:00,53.58,53.64,53.53,53.58,4000.0,33.8358,33.8737,33.8042,33.8358,4000.0
2006-08-30 09:40:00,53.58,53.6,53.56,53.59,4800.0,33.8358,33.8485,33.8232,33.8421,4800.0
2006-08-30 09:45:00,53.59,53.65,53.58,53.63,3700.0,33.8421,33.88,33.8358,33.8674,3700.0
2006-08-30 09:50:00,53.63,53.67,53.62,53.65,7200.0,33.8674,33.8927,33.8611,33.88,7200.0
2006-08-30 09:55:00,53.64,53.66,53.61,53.64,7800.0,33.8737,33.8863,33.8548,33.8737,7800.0
2006-08-30 10:00:00,53.61,53.68,53.61,53.65,7700.0,33.8548,33.899,33.8548,33.88,7700.0
2006-08-30 10:05:00,53.66,53.67,53.63,53.64,7100.0,33.8863,33.8927,33.8674,33.8737,7100.0
2006-08-30 10:10:00,53.63,53.68,53.63,53.64,8300.0,33.8674,33.899,33.8674,33.8737,8300.0
2006-08-30 10:15:00,53.63,53.69,53.63,53.63,5200.0,33.8674,33.9053,33.8674,33.8674,5200.0
2006-08-30 10:20:00,53.63,53.65,53.62,53.65,5400.0,33.8674,33.88,33.8611,33.88,5400.0
2006-08-30 10:25:00,53.64,53.68,53.63,53.65,12700.0,33.8737,33.899,33.8674,33.88,12700.0
2006-08-30 10:30:00,53.64,53.66,53.6,53.63,8700.0,33.8737,33.8863,33.8485,33.8674,8700.0
2006-08-30 10:35:00,53.63,53.67,53.58,53.6,12000.0,33.8674,33.8927,33.8358,33.8485,12000.0
2006-08-30 10:40:00,53.61,53.65,53.56,53.6,8600.0,33.8548,33.88,33.8232,33.8485,8600.0
2006-08-30 10:45:00,53.6,53.62,53.56,53.58,7100.0,33.8485,33.8611,33.8232,33.8358,7100.0
2006-08-30 10:50:00,53.59,53.63,53.56,53.6,6100.0,33.8421,33.8674,33.8232,33.8485,6100.0
2006-08-30 10:55:00,53.62,53.62,53.53,53.58,12400.0,33.8611,33.8611,33.8042,33.8358,12400.0
2006-08-30 11:00:00,53.58,53.61,53.56,53.59,7300.0,33.8358,33.8548,33.8232,33.8421,7300.0
2006-08-30 11:05:00,53.59,53.61,53.56,53.59,5100.0,33.8421,33.8548,33.8232,33.8421,5100.0
2006-08-30 11:10:00,53.59,53.61,53.58,53.59,6600.0,33.8421,33.8548,33.8358,33.8421,6600.0
2006-08-30 11:15:00,53.58,53.58,53.51,53.55,2900.0,33.8358,33.8358,33.7916,33.8169,2900.0
2006-08-30 11:20:00,53.55,53.62,53.54,53.62,12900.0,33.8169,33.8611,33.8106,33.8611,12900.0
2006-08-30 11:25:00,53.6,53.64,53.55,53.55,9000.0,33.8485,33.8737,33.8169,33.8169,9000.0
2006-08-30 11:30:00,53.54,53.59,53.54,53.58,6300.0,33.8106,33.8421,33.8106,33.8358,6300.0
2006-08-30 11:35:00,53.59,53.62,53.55,53.59,5600.0,33.8421,33.8611,33.8169,33.8421,5600.0
2006-08-30 11:40:00,53.59,53.64,53.54,53.55,11400.0,33.8421,33.8737,33.8106,33.8169,11400.0
2006-08-30 11:45:00,53.54,53.56,53.52,53.53,10700.0,33.8106,33.8232,33.7979,33.8042,10700.0
2006-08-30 11:50:00,53.55,53.55,53.52,53.54,6400.0,33.8169,33.8169,33.7979,33.8106,6400.0
2006-08-30 11:55:00,53.54,53.58,53.54,53.57,3000.0,33.8106,33.8358,33.8106,33.8295,3000.0
2006-08-30 12:00:00,53.55,53.57,53.5,53.55,9500.0,33.8169,33.8295,33.7853,33.8169,9500.0
2006-08-30 12:05:00,53.55,53.55,53.52,53.54,3900.0,33.8169,33.8169,33.7979,33.8106,3900.0
2006-08-30 12:10:00,53.55,53.59,53.54,53.59,3500.0,33.8169,33.8421,33.8106,33.8421,3500.0
2006-08-30 12:15:00,53.57,53.57,53.51,53.54,7600.0,33.8295,33.8295,33.7916,33.8106,7600.0
2006-08-30 12:20:00,53.54,53.55,53.52,53.54,8400.0,33.8106,33.8169,33.7979,33.8106,8400.0
2006-08-30 12:25:00,53.55,53.55,53.53,53.54,4100.0,33.8169,33.8169,33.8042,33.8106,4100.0
2006-08-30 12:30:00,53.55,53.55,53.53,53.54,6700.0,33.8169,33.8169,33.8042,33.8106,6700.0
2006-08-30 12:35:00,53.54,53.55,53.52,53.54,6500.0,33.8106,33.8169,33.7979,33.8106,6500.0
2006-08-30 12:40:00,53.55,53.55,53.51,53.52,3800.0,33.8169,33.8169,33.7916,33.7979,3800.0
2006-08-30 12:45:00,53.53,53.54,53.51,53.51,4700.0,33.8042,33.8106,33.7916,33.7916,4700.0
2006-08-30 12:50:00,53.51,53.55,53.51,53.54,6400.0,33.7916,33.8169,33.7916,33.8106,6400.0
2006-08-30 12:55:00,53.55,53.55,53.53,53.54,3900.0,33.8169,33.8169,33.8042,33.8106,3900.0
2006-08-30 13:00:00,53.54,53.54,53.51,53.52,4900.0,33.8106,33.8106,33.7916,33.7979,4900.0
2006-08-30 13:05:00,53.53,53.56,53.53,53.53,8100.0,33.8042,33.8232,33.8042,33.8042,8100.0
2006-08-30 13:10:00,53.53,53.55,53.52,53.52,7100.0,33.8042,33.8169,33.7979,33.7979,7100.0
2006-08-30 13:15:00,53.53,53.53,53.38,53.4,48300.0,33.8042,33.8042,33.7095,33.7222,48300.0
2006-08-30 13:20:00,53.4,53.47,53.4,53.45,12000.0,33.7222,33.7664,33.7222,33.7537,12000.0
2006-08-30 13:25:00,53.45,53.45,53.38,53.42,4200.0,33.7537,33.7537,33.7095,33.7348,4200.0
2006-08-30 13:30:00,53.42,53.44,53.37,53.39,10100.0,33.7348,33.7474,33.7032,33.7158,10100.0
2006-08-30 13:35:00,53.39,53.4,53.38,53.4,7200.0,33.7158,33.7222,33.7095,33.7222,7200.0
2006-08-30 13:40:00,53.4,53.43,53.4,53.43,8900.0,33.7222,33.7411,33.7222,33.7411,8900.0
2006-08-30 13:45:00,53.4,53.42,53.4,53.41,25700.0,33.7222,33.7348,33.7222,33.7285,25700.0
2006-08-30 13:50:00,53.42,53.43,53.41,53.41,7800.0,33.7348,33.7411,33.7285,33.7285,7800.0
2006-08-30 13:55:00,53.42,53.42,53.39,53.42,12900.0,33.7348,33.7348,33.7158,33.7348,12900.0
2006-08-30 14:00:00,53.42,53.43,53.39,53.42,7200.0,33.7348,33.7411,33.7158,33.7348,7200.0
2006-08-30 14:05:00,53.44,53.44,53.41,53.42,7800.0,33.7474,33.7474,33.7285,33.7348,7800.0
2006-08-30 14:10:00,53.42,53.44,53.41,53.41,5400.0,33.7348,33.7474,33.7285,33.7285,5400.0
2006-08-30 14:15:00,53.41,53.44,53.41,53.41,3400.0,33.7285,33.7474,33.7285,33.7285,3400.0
2006-08-30 14:20:00,53.43,53.44,53.41,53.44,9000.0,33.7411,33.7474,33.7285,33.7474,9000.0
2006-08-30 14:25:00,53.44,53.45,53.43,53.44,4700.0,33.7474,33.7537,33.7411,33.7474,4700.0
2006-08-30 14:30:00,53.44,53.45,53.41,53.44,7900.0,33.7474,33.7537,33.7285,33.7474,7900.0
2006-08-30 14:35:00,53.44,53.48,53.43,53.44,10300.0,33.7474,33.7727,33.7411,33.7474,10300.0
2006-08-30 14:40:00,53.44,53.47,53.41,53.45,12900.0,33.7474,33.7664,33.7285,33.7537,12900.0
2006-08-30 14:45:00,53.45,53.49,53.42,53.48,4400.0,33.7537,33.779,33.7348,33.7727,4400.0
2006-08-30 14:50:00,53.48,53.52,53.46,53.51,10500.0,33.7727,33.7979,33.76,33.7916,10500.0
2006-08-30 14:55:00,53.5,53.51,53.48,53.48,9600.0,33.7853,33.7916,33.7727,33.7727,9600.0
2006-08-30 15:00:00,53.49,53.51,53.48,53.5,17500.0,33.779,33.7916,33.7727,33.7853,17500.0
2006-08-30 15:05:00,53.5,53.51,53.41,53.41,26500.0,33.7853,33.7916,33.7285,33.7285,26500.0
2006-08-30 15:10:00,53.4,53.43,53.39,53.4,16800.0,33.7222,33.7411,33.7158,33.7222,16800.0
2006-08-30 15:15:00,53.4,53.45,53.4,53.43,5100.0,33.7222,33.7537,33.7222,33.7411,5100.0
2006-08-30 15:20:00,53.42,53.48,53.42,53.44,7400.0,33.7348,33.7727,33.7348,33.7474,7400.0
2006-08-30 15:25:00,53.44,53.47,53.41,53.47,5000.0,33.7474,33.7664,33.7285,33.7664,5000.0
2006-08-30 15:30:00,53.46,53.48,53.46,53.48,5100.0,33.76,33.7727,33.76,33.7727,5100.0
2006-08-30 15:35:00,53.48,53.48,53.47,53.48,3900.0,33.7727,33.7727,33.7664,33.7727,3900.0
2006-08-30 15:40:00,53.48,53.48,53.46,53.47,9900.0,33.7727,33.7727,33.76,33.7664,9900.0
2006-08-30 15:45:00,53.48,53.51,53.48,53.49,10900.0,33.7727,33.7916,33.7727,33.779,10900.0
2006-08-30 15:50:00,53.48,53.49,53.47,53.47,9800.0,33.7727,33.779,33.7664,33.7664,9800.0
2006-08-30 15:55:00,53.47,53.48,53.39,53.44,32600.0,33.7664,33.7727,33.7158,33.7474,32600.0
2006-08-31 09:30:00,53.37,53.5,53.32,53.5,15800.0,33.7032,33.7853,33.6716,33.7853,15800.0
2006-08-31 09:35:00,53.5,53.63,53.5,53.56,7000.0,33.7853,33.8674,33.7853,33.8232,7000.0
2006-08-31 09:40:00,53.56,53.58,53.45,53.47,8900.0,33.8232,33.8358,33.7537,33.7664,8900.0
2006-08-31 09:45:00,53.46,53.46,53.32,53.4,7400.0,33.76,33.76,33.6716,33.7222,7400.0
2006-08-31 09:50:00,53.43,53.44,53.33,53.41,15000.0,33.7411,33.7474,33.6779,33.7285,15000.0
2006-08-31 09:55:00,53.43,53.48,53.4,53.45,10600.0,33.7411,33.7727,33.7222,33.7537,10600.0
2006-08-31 10:00:00,53.42,53.51,53.41,53.47,12200.0,33.7348,33.7916,33.7285,33.7664,12200.0
2006-08-31 10:05:00,53.49,53.56,53.46,53.56,8900.0,33.779,33.8232,33.76,33.8232,8900.0
2006-08-31 10:10:00,53.59,53.62,53.52,53.62,6800.0,33.8421,33.8611,33.7979,33.8611,6800.0
2006-08-31 10:15:00,53.6,53.65,53.56,53.6,9500.0,33.8485,33.88,33.8232,33.8485,9500.0
2006-08-31 10:20:00,53.6,53.65,53.6,53.63,8900.0,33.8485,33.88,33.8485,33.8674,8900.0
2006-08-31 10:25:00,53.64,53.67,53.6,53.67,17000.0,33.8737,33.8927,33.8485,33.8927,17000.0
2006-08-31 10:30:00,53.65,53.66,53.63,53.63,13000.0,33.88,33.8863,33.8674,33.8674,13000.0
2006-08-31 10:35:00,53.65,53.65,53.54,53.54,8200.0,33.88,33.88,33.8106,33.8106,8200.0
2006-08-31 10:40:00,53.55,53.55,53.5,53.5,34400.0,33.8169,33.8169,33.7853,33.7853,34400.0
2006-08-31 10:45:00,53.5,53.53,53.49,53.52,5200.0,33.7853,33.8042,33.779,33.7979,5200.0
2006-08-31 10:50:00,53.52,53.55,53.52,53.54,9300.0,33.7979,33.8169,33.7979,33.8106,9300.0
2006-08-31 10:55:00,53.52,53.58,53.49,53.58,46700.0,33.7979,33.8358,33.779,33.8358,46700.0
2006-08-31 11:00:00,53.59,53.62,53.57,53.62,11300.0,33.8421,33.8611,33.8295,33.8611,11300.0
2006-08-31 11:05:00,53.62,53.66,53.6,53.6,11200.0,33.8611,33.8863,33.8485,33.8485,11200.0
2006-08-31 11:10:00,53.61,53.67,53.6,53.65,15000.0,33.8548,33.8927,33.8485,33.88,15000.0
2006-08-31 11:15:00,53.64,53.67,53.64,53.67,3100.0,33.8737,33.8927,33.8737,33.8927,3100.0
2006-08-31 11:20:00,53.67,53.68,53.63,53.65,8400.0,33.8927,33.899,33.8674,33.88,8400.0
2006-08-31 11:25:00,53.65,53.67,53.61,53.65,10700.0,33.88,33.8927,33.8548,33.88,10700.0
2006-08-31 11:30:00,53.65,53.7,53.65,53.67,13400.0,33.88,33.9116,33.88,33.8927,13400.0
2006-08-31 11:35:00,53.68,53.68,53.64,53.66,10500.0,33.899,33.899,33.8737,33.8863,10500.0
2006-08-31 11:40:00,53.66,53.67,53.64,53.65,3300.0,33.8863,33.8927,33.8737,33.88,3300.0
2006-08-31 11:45:00,53.66,53.66,53.62,53.65,6400.0,33.8863,33.8863,33.8611,33.88,6400.0
2006-08-31 11:50:00,53.64,53.68,53.63,53.67,8000.0,33.8737,33.899,33.8674,33.8927,8000.0
2006-08-31 11:55:00,53.68,53.69,53.65,53.66,11300.0,33.899,33.9053,33.88,33.8863,11300.0
2006-08-31 12:00:00,53.67,53.68,53.63,53.68,7200.0,33.8927,33.899,33.8674,33.899,7200.0
2006-08-31 12:05:00,53.68,53.73,53.68,53.7,21400.0,33.899,33.9305,33.899,33.9116,21400.0
2006-08-31 12:10:00,53.69,53.7,53.69,53.7,3000.0,33.9053,33.9116,33.9053,33.9116,3000.0
2006-08-31 12:15:00,53.7,53.73,53.69,53.71,6400.0,33.9116,33.9305,33.9053,33.9179,6400.0
2006-08-31 12:20:00,53.72,53.74,53.72,53.74,6800.0,33.9242,33.9369,33.9242,33.9369,6800.0
2006-08-31 12:25:00,53.72,53.78,53.72,53.74,12600.0,33.9242,33.9621,33.9242,33.9369,12600.0
2006-08-31 12:30:00,53.74,53.75,53.73,53.74,14400.0,33.9369,33.9432,33.9305,33.9369,14400.0
2006-08-31 12:35:00,53.74,53.76,53.73,53.76,11000.0,33.9369,33.9495,33.9305,33.9495,11000.0
2006-08-31 12:40:00,53.76,53.81,53.76,53.78,23800.0,33.9495,33.9811,33.9495,33.9621,23800.0
2006-08-31 12:45:00,53.78,53.82,53.77,53.82,5800.0,33.9621,33.9874,33.9558,33.9874,5800.0
2006-08-31 12:50:00,53.82,53.84,53.8,53.84,14900.0,33.9874,34.0,33.9748,34.0,14900.0
2006-08-31 12:55:00,53.83,53.83,53.81,53.81,1400.0,33.9937,33.9937,33.9811,33.9811,1400.0
2006-08-31 13:00:00,53.81,53.85,53.81,53.84,10300.0,33.9811,34.0063,33.9811,34.0,10300.0
2006-08-31 13:05:00,53.85,53.88,53.85,53.87,10000.0,34.0063,34.0253,34.0063,34.019,10000.0
2006-08-31 13:10:00,53.86,53.88,53.85,53.88,25600.0,34.0126,34.0253,34.0063,34.0253,25600.0
2006-08-31 13:15:00,53.89,53.9,53.88,53.9,5400.0,34.0316,34.0379,34.0253,34.0379,5400.0
2006-08-31 13:20:00,53.9,53.91,53.87,53.87,9300.0,34.0379,34.0442,34.019,34.019,9300.0
2006-08-31 13:25:00,53.86,53.9,53.86,53.9,2000.0,34.0126,34.0379,34.0126,34.0379,2000.0
2006-08-31 13:30:00,53.9,53.92,53.88,53.91,7100.0,34.0379,34.0505,34.0253,34.0442,7100.0
2006-08-31 13:35:00,53.92,53.97,53.91,53.96,19300.0,34.0505,34.0821,34.0442,34.0758,19300.0
2006-08-31 13:40:00,53.95,53.98,53.94,53.97,11800.0,34.0695,34.0884,34.0632,34.0821,11800.0
2006-08-31 13:45:00,53.98,54.01,53.97,53.98,27200.0,34.0884,34.1074,34.0821,34.0884,27200.0
2006-08-31 13:50:00,53.98,54.01,53.98,53.98,10700.0,34.0884,34.1074,34.0884,34.0884,10700.0
2006-08-31 13:55:00,53.99,54.01,53.74,53.98,24700.0,34.0947,34.1074,33.9369,34.0884,24700.0
2006-08-31 14:00:00,53.98,54.05,53.93,53.96,19100.0,34.0884,34.1326,34.0568,34.0758,19100.0
2006-08-31 14:05:00,53.98,54.03,53.98,54.02,4500.0,34.0884,34.12,34.0884,34.1137,4500.0
2006-08-31 14:10:00,54.0,54.02,53.93,53.95,9000.0,34.1011,34.1137,34.0568,34.0695,9000.0
2006-08-31 14:15:00,53.96,53.96,53.92,53.93,11600.0,34.0758,34.0758,34.0505,34.0568,11600.0
2006-08-31 14:20:00,53.94,53.95,53.89,53.93,11100.0,34.0632,34.0695,34.0316,34.0568,11100.0
2006-08-31 14:25:00,53.93,53.96,53.92,53.93,6400.0,34.0568,34.0758,34.0505,34.0568,6400.0
2006-08-31 14:30:00,53.96,53.97,53.94,53.95,6200.0,34.0758,34.0821,34.0632,34.0695,6200.0
2006-08-31 14:35:00,53.94,53.96,53.94,53.95,13000.0,34.0632,34.0758,34.0632,34.0695,13000.0
2006-08-31 14:40:00,53.96,54.0,53.96,54.0,8200.0,34.0758,34.1011,34.0758,34.1011,8200.0
2006-08-31 14:45:00,54.0,54.02,53.99,54.0,6200.0,34.1011,34.1137,34.0947,34.1011,6200.0
2006-08-31 14:50:00,54.01,54.02,54.0,54.02,4400.0,34.1074,34.1137,34.1011,34.1137,4400.0
2006-08-31 14:55:00,54.02,54.02,54.0,54.0,4200.0,34.1137,34.1137,34.1011,34.1011,4200.0
2006-08-31 15:00:00,54.01,54.02,54.01,54.01,4000.0,34.1074,34.1137,34.1074,34.1074,4000.0
2006-08-31 15:05:00,54.01,54.03,54.01,54.01,6400.0,34.1074,34.12,34.1074,34.1074,6400.0
2006-08-31 15:10:00,54.01,54.02,53.96,54.0,9400.0,34.1074,34.1137,34.0758,34.1011,9400.0
2006-08-31 15:15:00,54.0,54.0,53.97,53.99,5400.0,34.1011,34.1011,34.0821,34.0947,5400.0
2006-08-31 15:20:00,53.98,53.99,53.96,53.96,8400.0,34.0884,34.0947,34.0758,34.0758,8400.0
2006-08-31 15:25:00,53.94,53.99,53.94,53.96,10500.0,34.0632,34.0947,34.0632,34.0758,10500.0
2006-08-31 15:30:00,53.95,53.99,53.95,53.99,11700.0,34.0695,34.0947,34.0695,34.0947,11700.0
2006-08-31 15:35:00,53.99,54.02,53.98,53.98,4700.0,34.0947,34.1137,34.0884,34.0884,4700.0
2006-08-31 15:40:00,53.98,54.01,53.98,54.01,4900.0,34.0884,34.1074,34.0884,34.1074,4900.0
2006-08-31 15:45:00,54.01,54.02,53.97,53.97,39500.0,34.1074,34.1137,34.0821,34.0821,39500.0
2006-08-31 15:50:00,53.97,54.02,53.96,54.0,10300.0,34.0821,34.1137,34.0758,34.1011,10300.0
2006-08-31 15:55:00,54.01,54.02,53.97,53.97,18800.0,34.1074,34.1137,34.0821,34.0821,18800.0
2006-09-01 09:30:00,54.2,54.2,53.95,53.95,26400.0,34.2274,34.2274,34.0695,34.0695,26400.0
2006-09-01 09:35:00,53.95,54.07,53.94,54.02,4600.0,34.0695,34.1453,34.0632,34.1137,4600.0
2006-09-01 09:40:00,54.02,54.05,53.99,53.99,5800.0,34.1137,34.1326,34.0947,34.0947,5800.0
2006-09-01 09:45:00,53.95,54.05,53.95,54.05,2000.0,34.0695,34.1326,34.0695,34.1326,2000.0
2006-09-01 09:50:00,54.04,54.07,54.01,54.04,1800.0,34.1263,34.1453,34.1074,34.1263,1800.0
2006-09-01 09:55:00,54.07,54.09,54.02,54.09,3200.0,34.1453,34.1579,34.1137,34.1579,3200.0
2006-09-01 10:00:00,54.1,54.1,53.98,53.99,7300.0,34.1642,34.1642,34.0884,34.0947,7300.0
2006-09-01 10:05:00,54.02,54.03,53.99,54.03,3600.0,34.1137,34.12,34.0947,34.12,3600.0
2006-09-01 10:10:00,54.0,54.05,53.97,53.97,5500.0,34.1011,34.1326,34.0821,34.0821,5500.0
2006-09-01 10:15:00,54.0,54.05,53.97,54.0,6900.0,34.1011,34.1326,34.0821,34.1011,6900.0
2006-09-01 10:20:00,54.01,54.01,53.97,54.01,3500.0,34.1074,34.1074,34.0821,34.1074,3500.0
2006-09-01 10:25:00,54.02,54.02,53.99,54.0,5700.0,34.1137,34.1137,34.0947,34.1011,5700.0
2006-09-01 10:30:00,54.04,54.08,54.04,54.06,2900.0,34.1263,34.1516,34.1263,34.1389,2900.0
2006-09-01 10:35:00,54.07,54.09,54.05,54.08,6800.0,34.1453,34.1579,34.1326,34.1516,6800.0
2006-09-01 10:40:00,54.08,54.09,54.07,54.08,1100.0,34.1516,34.1579,34.1453,34.1516,1100.0
2006-09-01 10:45:00,54.1,54.13,54.1,54.13,2300.0,34.1642,34.1831,34.1642,34.1831,2300.0
2006-09-01 10:50:00,54.11,54.16,54.11,54.15,1000.0,34.1705,34.2021,34.1705,34.1958,1000.0
2006-09-01 10:55:00,54.16,54.16,54.08,54.09,3800.0,34.2021,34.2021,34.1516,34.1579,3800.0
2006-09-01 11:00:00,54.07,54.08,54.06,54.07,1300.0,34.1453,34.1516,34.1389,34.1453,1300.0
2006-09-01 11:05:00,54.07,54.09,54.06,54.07,4200.0,34.1453,34.1579,34.1389,34.1453,4200.0
2006-09-01 11:10:00,54.07,54.14,54.06,54.11,6400.0,34.1453,34.1895,34.1389,34.1705,6400.0
2006-09-01 11:15:00,54.09,54.14,54.09,54.09,2200.0,34.1579,34.1895,34.1579,34.1579,2200.0
2006-09-01 11:20:00,54.09,54.18,54.09,54.18,5900.0,34.1579,34.2147,34.1579,34.2147,5900.0
2006-09-01 11:25:00,54.16,54.18,54.16,54.18,3300.0,34.2021,34.2147,34.2021,34.2147,3300.0
2006-09-01 11:30:00,54.18,54.19,54.15,54.17,4500.0,34.2147,34.221,34.1958,34.2084,4500.0
2006-09-01 11:35:00,54.15,54.16,54.15,54.15,1900.0,34.1958,34.2021,34.1958,34.1958,1900.0
2006-09-01 11:40:00,54.15,54.16,54.12,54.15,9300.0,34.1958,34.2021,34.1768,34.1958,9300.0
2006-09-01 11:45:00,54.12,54.13,54.08,54.13,4300.0,34.1768,34.1831,34.1516,34.1831,4300.0
2006-09-01 11:50:00,54.13,54.15,54.1,54.11,4100.0,34.1831,34.1958,34.1642,34.1705,4100.0
2006-09-01 11:55:00,54.13,54.14,54.12,54.13,1600.0,34.1831,34.1895,34.1768,34.1831,1600.0
2006-09-01 12:00:00,54.13,54.15,54.11,54.11,1400.0,34.1831,34.1958,34.1705,34.1705,1400.0
2006-09-01 12:05:00,54.11,54.11,54.08,54.08,2100.0,34.1705,34.1705,34.1516,34.1516,2100.0
2006-09-01 12:10:00,54.08,54.12,54.04,54.04,2200.0,34.1516,34.1768,34.1263,34.1263,2200.0
2006-09-01 12:15:00,54.08,54.08,54.07,54.07,1900.0,34.1516,34.1516,34.1453,34.1453,1900.0
2006-09-01 12:20:00,54.07,54.07,54.06,54.06,700.0,34.1453,34.1453,34.1389,34.1389,700.0
2006-09-01 12:25:00,54.06,54.07,54.04,54.07,2800.0,34.1389,34.1453,34.1263,34.1453,2800.0
2006-09-01 12:30:00,54.07,54.12,54.05,54.1,4300.0,34.1453,34.1768,34.1326,34.1642,4300.0
2006-09-01 12:35:00,54.12,54.12,54.08,54.08,2300.0,34.1768,34.1768,34.1516,34.1516,2300.0
2006-09-01 12:40:00,54.07,54.07,54.02,54.04,3500.0,34.1453,34.1453,34.1137,34.1263,3500.0
2006-09-01 12:45:00,54.03,54.09,54.03,54.05,3100.0,34.12,34.1579,34.12,34.1326,3100.0
2006-09-01 12:50:00,54.08,54.09,54.02,54.09,3400.0,34.1516,34.1579,34.1137,34.1579,3400.0
2006-09-01 12:55:00,54.09,54.1,54.09,54.09,1600.0,34.1579,34.1642,34.1579,34.1579,1600.0
2006-09-01 13:00:00,54.1,54.14,54.1,54.13,1800.0,34.1642,34.1895,34.1642,34.1831,1800.0
2006-09-01 13:05:00,54.12,54.16,54.12,54.14,2900.0,34.1768,34.2021,34.1768,34.1895,2900.0
2006-09-01 13:10:00,54.14,54.16,54.11,54.16,3400.0,34.1895,34.2021,34.1705,34.2021,3400.0
2006-09-01 13:15:00,54.11,54.16,54.11,54.15,1500.0,34.1705,34.2021,34.1705,34.1958,1500.0
2006-09-01 13:20:00,54.16,54.21,54.14,54.2,6600.0,34.2021,34.2337,34.1895,34.2274,6600.0
2006-09-01 13:25:00,54.19,54.24,54.19,54.22,5300.0,34.221,34.2526,34.221,34.24,5300.0
2006-09-01 13:30:00,54.21,54.25,54.2,54.25,4200.0,34.2337,34.2589,34.2274,34.2589,4200.0
2006-09-01 13:35:00,54.25,54.3,54.24,54.3,9900.0,34.2589,34.2905,34.2526,34.2905,9900.0
2006-09-01 13:40:00,54.27,54.29,54.25,54.29,5100.0,34.2716,34.2842,34.2589,34.2842,5100.0
2006-09-01 13:45:00,54.27,54.34,54.27,54.33,8300.0,34.2716,34.3158,34.2716,34.3094,8300.0
2006-09-01 13:50:00,54.33,54.4,54.32,54.36,17200.0,34.3094,34.3537,34.3031,34.3284,17200.0
2006-09-01 13:55:00,54.35,54.39,54.34,54.34,6800.0,34.3221,34.3473,34.3158,34.3158,6800.0
2006-09-01 14:00:00,54.37,54.37,54.34,54.37,1800.0,34.3347,34.3347,34.3158,34.3347,1800.0
2006-09-01 14:05:00,54.35,54.38,54.35,54.38,6400.0,34.3221,34.341,34.3221,34.341,6400.0
2006-09-01 14:10:00,54.36,54.41,54.36,54.4,4400.0,34.3284,34.36,34.3284,34.3537,4400.0
2006-09-01 14:15:00,54.4,54.4,54.37,54.4,6500.0,34.3537,34.3537,34.3347,34.3537,6500.0
2006-09-01 14:20:00,54.39,54.41,54.38,54.4,8100.0,34.3473,34.36,34.341,34.3537,8100.0
2006-09-01 14:25:00,54.4,54.42,54.38,54.4,4200.0,34.3537,34.3663,34.341,34.3537,4200.0
2006-09-01 14:30:00,54.41,54.41,54.36,54.36,5200.0,34.36,34.36,34.3284,34.3284,5200.0
2006-09-01 14:35:00,54.35,54.35,54.23,54.25,7000.0,34.3221,34.3221,34.2463,34.2589,7000.0
2006-09-01 14:40:00,54.27,54.27,54.22,54.22,3700.0,34.2716,34.2716,34.24,34.24,3700.0
2006-09-01 14:45:00,54.22,54.3,54.21,54.28,8500.0,34.24,34.2905,34.2337,34.2779,8500.0
2006-09-01 14:50:00,54.28,54.29,54.22,54.22,7300.0,34.2779,34.2842,34.24,34.24,7300.0
2006-09-01 14:55:00,54.22,54.22,54.18,54.22,2900.0,34.24,34.24,34.2147,34.24,2900.0
2006-09-01 15:00:00,54.22,54.25,54.22,54.24,8600.0,34.24,34.2589,34.24,34.2526,8600.0
2006-09-01 15:05:00,54.23,54.24,54.2,54.23,5800.0,34.2463,34.2526,34.2274,34.2463,5800.0
2006-09-01 15:10:00,54.24,54.25,54.23,54.24,6100.0,34.2526,34.2589,34.2463,34.2526,6100.0
2006-09-01 15:15:00,54.25,54.28,54.24,54.28,2800.0,34.2589,34.2779,34.2526,34.2779,2800.0
2006-09-01 15:20:00,54.26,54.28,54.26,54.28,7900.0,34.2652,34.2779,34.2652,34.2779,7900.0
2006-09-01 15:25:00,54.27,54.3,54.26,54.28,5500.0,34.2716,34.2905,34.2652,34.2779,5500.0
2006-09-01 15:30:00,54.28,54.3,54.28,54.29,4500.0,34.2779,34.2905,34.2779,34.2842,4500.0
2006-09-01 15:35:00,54.3,54.33,54.29,54.31,10000.0,34.2905,34.3094,34.2842,34.2968,10000.0
2006-09-01 15:40:00,54.31,54.32,54.28,54.32,5400.0,34.2968,34.3031,34.2779,34.3031,5400.0
2006-09-01 15:45:00,54.31,54.35,54.3,54.31,10000.0,34.2968,34.3221,34.2905,34.2968,10000.0
2006-09-01 15:50:00,54.31,54.31,54.27,54.27,7400.0,34.2968,34.2968,34.2716,34.2716,7400.0
2006-09-01 15:55:00,54.29,54.31,54.26,54.26,9300.0,34.2842,34.2968,34.2652,34.2652,9300.0
2006-09-05 09:30:00,53.36,53.36,53.36,53.36,0.0,33.6969,33.6969,33.6969,33.6969,0.0
2006-09-05 09:35:00,53.3,53.36,53.24,53.25,61900.0,33.659,33.6969,33.6211,33.6274,61900.0
2006-09-05 09:40:00,53.24,53.24,52.95,52.99,46700.0,33.6211,33.6211,33.438,33.4632,46700.0
2006-09-05 09:45:00,52.98,52.99,52.8,52.85,36400.0,33.4569,33.4632,33.3433,33.3748,36400.0
2006-09-05 09:50:00,52.85,53.1,52.85,53.1,40700.0,33.3748,33.5327,33.3748,33.5327,40700.0
2006-09-05 09:55:00,53.1,53.1,53.02,53.04,30100.0,33.5327,33.5327,33.4822,33.4948,30100.0
2006-09-05 10:00:00,53.06,53.16,53.0,53.14,16800.0,33.5074,33.5706,33.4696,33.558,16800.0
2006-09-05 10:05:00,53.14,53.14,52.95,52.96,28700.0,33.558,33.558,33.438,33.4443,28700.0
2006-09-05 10:10:00,52.96,52.96,52.86,52.91,30900.0,33.4443,33.4443,33.3811,33.4127,30900.0
2006-09-05 10:15:00,52.9,52.92,52.88,52.92,19400.0,33.4064,33.419,33.3938,33.419,19400.0
2006-09-05 10:20:00,52.93,53.0,52.93,52.98,21800.0,33.4253,33.4696,33.4253,33.4569,21800.0
2006-09-05 10:25:00,52.99,53.0,52.92,52.96,24100.0,33.4632,33.4696,33.419,33.4443,24100.0
2006-09-05 10:30:00,52.93,52.96,52.91,52.96,26100.0,33.4253,33.4443,33.4127,33.4443,26100.0
2006-09-05 10:35:00,52.97,52.99,52.94,52.95,29100.0,33.4506,33.4632,33.4317,33.438,29100.0
2006-09-05 10:40:00,52.95,52.98,52.89,52.91,32000.0,33.438,33.4569,33.4001,33.4127,32000.0
2006-09-05 10:45:00,52.91,52.97,52.88,52.95,23600.0,33.4127,33.4506,33.3938,33.438,23600.0
2006-09-05 10:50:00,52.95,52.98,52.92,52.96,26400.0,33.438,33.4569,33.419,33.4443,26400.0
2006-09-05 10:55:00,52.95,52.98,52.9,52.91,21700.0,33.438,33.4569,33.4064,33.4127,21700.0
2006-09-05 11:00:00,52.91,52.92,52.76,52.79,57700.0,33.4127,33.419,33.318,33.3369,57700.0
2006-09-05 11:05:00,52.79,52.82,52.63,52.7,48400.0,33.3369,33.3559,33.2359,33.2801,48400.0
2006-09-05 11:10:00,52.68,52.73,52.63,52.66,26000.0,33.2675,33.299,33.2359,33.2548,26000.0
2006-09-05 11:15:00,52.63,52.68,52.6,52.65,20500.0,33.2359,33.2675,33.217,33.2485,20500.0
2006-09-05 11:20:00,52.64,52.66,52.5,52.5,30700.0,33.2422,33.2548,33.1538,33.1538,30700.0
2006-09-05 11:25:00,52.5,52.6,52.5,52.56,29100.0,33.1538,33.217,33.1538,33.1917,29100.0
2006-09-05 11:30:00,52.56,52.56,52.45,52.45,25500.0,33.1917,33.1917,33.1222,33.1222,25500.0
2006-09-05 11:35:00,52.45,52.53,52.39,52.49,36900.0,33.1222,33.1727,33.0843,33.1475,36900.0
2006-09-05 11:40:00,52.49,52.49,52.43,52.45,14600.0,33.1475,33.1475,33.1096,33.1222,14600.0
2006-09-05 11:45:00,52.45,52.5,52.44,52.45,30200.0,33.1222,33.1538,33.1159,33.1222,30200.0
2006-09-05 11:50:00,52.43,52.43,52.35,52.39,27300.0,33.1096,33.1096,33.0591,33.0843,27300.0
2006-09-05 11:55:00,52.39,52.41,52.36,52.39,18300.0,33.0843,33.097,33.0654,33.0843,18300.0
2006-09-05 12:00:00,52.4,52.4,52.28,52.3,37200.0,33.0907,33.0907,33.0149,33.0275,37200.0
2006-09-05 12:05:00,52.31,52.31,52.16,52.16,54500.0,33.0338,33.0338,32.9391,32.9391,54500.0
2006-09-05 12:10:00,52.16,52.17,51.99,52.0,68600.0,32.9391,32.9454,32.8317,32.8381,68600.0
2006-09-05 12:15:00,51.99,52.0,51.75,51.76,83100.0,32.8317,32.8381,32.6802,32.6865,83100.0
2006-09-05 12:20:00,51.79,51.83,51.7,51.78,103200.0,32.7054,32.7307,32.6486,32.6991,103200.0
2006-09-05 12:25:00,51.78,51.82,51.7,51.7,98200.0,32.6991,32.7244,32.6486,32.6486,98200.0
2006-09-05 12:30:00,51.7,51.84,51.66,51.78,108200.0,32.6486,32.737,32.6233,32.6991,108200.0
2006-09-05 12:35:00,51.79,51.8,51.61,51.66,82200.0,32.7054,32.7118,32.5918,32.6233,82200.0
2006-09-05 12:40:00,51.66,51.69,51.58,51.59,60400.0,32.6233,32.6423,32.5728,32.5791,60400.0
2006-09-05 12:45:00,51.6,51.69,51.59,51.62,83400.0,32.5855,32.6423,32.5791,32.5981,83400.0
2006-09-05 12:50:00,51.63,51.67,51.6,51.61,32800.0,32.6044,32.6297,32.5855,32.5918,32800.0
2006-09-05 12:55:00,51.63,51.66,51.61,51.63,28300.0,32.6044,32.6233,32.5918,32.6044,28300.0
2006-09-05 13:00:00,51.63,51.72,51.62,51.71,36900.0,32.6044,32.6612,32.5981,32.6549,36900.0
2006-09-05 13:05:00,51.71,51.75,51.62,51.74,34000.0,32.6549,32.6802,32.5981,32.6739,34000.0
2006-09-05 13:10:00,51.75,51.85,51.75,51.84,25200.0,32.6802,32.7433,32.6802,32.737,25200.0
2006-09-05 13:15:00,51.84,51.96,51.83,51.95,35500.0,32.737,32.8128,32.7307,32.8065,35500.0
2006-09-05 13:20:00,51.93,51.96,51.9,51.93,24400.0,32.7938,32.8128,32.7749,32.7938,24400.0
2006-09-05 13:25:00,51.92,51.92,51.73,51.84,42200.0,32.7875,32.7875,32.6675,32.737,42200.0
2006-09-05 13:30:00,51.83,51.86,51.68,51.72,33600.0,32.7307,32.7496,32.636,32.6612,33600.0
2006-09-05 13:35:00,51.74,51.75,51.7,51.74,30200.0,32.6739,32.6802,32.6486,32.6739,30200.0
2006-09-05 13:40:00,51.75,51.75,51.66,51.7,35200.0,32.6802,32.6802,32.6233,32.6486,35200.0
2006-09-05 13:45:00,51.69,51.73,51.66,51.71,32600.0,32.6423,32.6675,32.6233,32.6549,32600.0
2006-09-05 13:50:00,51.71,51.71,51.65,51.67,17600.0,32.6549,32.6549,32.617,32.6297,17600.0
2006-09-05 13:55:00,51.66,51.69,51.63,51.68,24600.0,32.6233,32.6423,32.6044,32.636,24600.0
2006-09-05 14:00:00,51.69,51.7,51.67,51.69,25000.0,32.6423,32.6486,32.6297,32.6423,25000.0
2006-09-05 14:05:00,51.69,51.69,51.59,51.6,40500.0,32.6423,32.6423,32.5791,32.5855,40500.0
2006-09-05 14:10:00,51.62,51.67,51.59,51.6,26200.0,32.5981,32.6297,32.5791,32.5855,26200.0
2006-09-05 14:15:00,51.61,51.63,51.51,51.61,44400.0,32.5918,32.6044,32.5286,32.5918,44400.0
2006-09-05 14:20:00,51.62,51.62,51.51,51.52,40700.0,32.5981,32.5981,32.5286,32.5349,40700.0
2006-09-05 14:25:00,51.5,51.5,51.45,51.45,33900.0,32.5223,32.5223,32.4907,32.4907,33900.0
2006-09-05 14:30:00,51.45,51.51,51.4,51.51,35900.0,32.4907,32.5286,32.4592,32.5286,35900.0
2006-09-05 14:35:00,51.52,51.61,51.47,51.47,30800.0,32.5349,32.5918,32.5034,32.5034,30800.0
2006-09-05 14:40:00,51.47,51.52,51.42,51.42,19000.0,32.5034,32.5349,32.4718,32.4718,19000.0
2006-09-05 14:45:00,51.42,51.43,51.4,51.4,26500.0,32.4718,32.4781,32.4592,32.4592,26500.0
2006-09-05 14:50:00,51.4,51.41,51.37,51.38,34600.0,32.4592,32.4655,32.4402,32.4465,34600.0
2006-09-05 14:55:00,51.39,51.61,51.37,51.52,46300.0,32.4528,32.5918,32.4402,32.5349,46300.0
2006-09-05 15:00:00,51.53,51.54,51.46,51.49,50400.0,32.5412,32.5476,32.497,32.516,50400.0
2006-09-05 15:05:00,51.49,51.51,51.41,51.5,43900.0,32.516,32.5286,32.4655,32.5223,43900.0
2006-09-05 15:10:00,51.5,51.51,51.43,51.46,38900.0,32.5223,32.5286,32.4781,32.497,38900.0
2006-09-05 15:15:00,51.46,51.46,51.41,51.43,39400.0,32.497,32.497,32.4655,32.4781,39400.0
2006-09-05 15:20:00,51.43,51.5,51.4,51.5,46000.0,32.4781,32.5223,32.4592,32.5223,46000.0
2006-09-05 15:25:00,51.5,51.62,51.49,51.6,40700.0,32.5223,32.5981,32.516,32.5855,40700.0
2006-09-05 15:30:00,51.61,51.69,51.6,51.67,48700.0,32.5918,32.6423,32.5855,32.6297,48700.0
2006-09-05 15:35:00,51.66,51.76,51.57,51.71,72300.0,32.6233,32.6865,32.5665,32.6549,72300.0
2006-09-05 15:40:00,51.71,51.83,51.7,51.81,75600.0,32.6549,32.7307,32.6486,32.7181,75600.0
2006-09-05 15:45:00,51.8,51.88,51.8,51.88,57500.0,32.7118,32.7623,32.7118,32.7623,57500.0
2006-09-05 15:50:00,51.9,51.95,51.89,51.89,96700.0,32.7749,32.8065,32.7686,32.7686,96700.0
2006-09-05 15:55:00,51.9,51.92,51.84,51.9,65800.0,32.7749,32.7875,32.737,32.7749,65800.0
2006-09-06 09:30:00,51.91,51.92,51.59,51.62,46200.0,32.7812,32.7875,32.5791,32.5981,46200.0
2006-09-06 09:35:00,51.62,51.85,51.62,51.77,28100.0,32.5981,32.7433,32.5981,32.6928,28100.0
2006-09-06 09:40:00,51.8,51.81,51.59,51.64,44700.0,32.7118,32.7181,32.5791,32.6107,44700.0
2006-09-06 09:45:00,51.65,51.68,51.55,51.62,29100.0,32.617,32.636,32.5539,32.5981,29100.0
2006-09-06 09:50:00,51.64,51.71,51.52,51.66,33300.0,32.6107,32.6549,32.5349,32.6233,33300.0
2006-09-06 09:55:00,51.6,51.77,51.59,51.73,26000.0,32.5855,32.6928,32.5791,32.6675,26000.0
2006-09-06 10:00:00,51.74,51.74,51.5,51.6,37000.0,32.6739,32.6739,32.5223,32.5855,37000.0
2006-09-06 10:05:00,51.61,51.72,51.57,51.67,20600.0,32.5918,32.6612,32.5665,32.6297,20600.0
2006-09-06 10:10:00,51.68,51.72,51.61,51.68,22800.0,32.636,32.6612,32.5918,32.636,22800.0
2006-09-06 10:15:00,51.69,51.89,51.68,51.87,23100.0,32.6423,32.7686,32.636,32.756,23100.0
2006-09-06 10:20:00,51.87,51.9,51.78,51.81,14400.0,32.756,32.7749,32.6991,32.7181,14400.0
2006-09-06 10:25:00,51.83,51.85,51.75,51.83,15600.0,32.7307,32.7433,32.6802,32.7307,15600.0
2006-09-06 10:30:00,51.82,51.82,51.77,51.82,9400.0,32.7244,32.7244,32.6928,32.7244,9400.0
2006-09-06 10:35:00,51.82,51.86,51.8,51.81,37900.0,32.7244,32.7496,32.7118,32.7181,37900.0
2006-09-06 10:40:00,51.82,51.84,51.79,51.84,31200.0,32.7244,32.737,32.7054,32.737,31200.0
2006-09-06 10:45:00,51.85,51.87,51.76,51.8,16800.0,32.7433,32.756,32.6865,32.7118,16800.0
2006-09-06 10:50:00,51.81,51.88,51.81,51.84,10300.0,32.7181,32.7623,32.7181,32.737,10300.0
2006-09-06 10:55:00,51.86,51.86,51.77,51.78,50000.0,32.7496,32.7496,32.6928,32.6991,50000.0
2006-09-06 11:00:00,51.79,51.79,51.75,51.75,19700.0,32.7054,32.7054,32.6802,32.6802,19700.0
2006-09-06 11:05:00,51.75,51.78,51.75,51.76,8300.0,32.6802,32.6991,32.6802,32.6865,8300.0
2006-09-06 11:10:00,51.77,51.77,51.75,51.75,13500.0,32.6928,32.6928,32.6802,32.6802,13500.0
2006-09-06 11:15:00,51.75,51.76,51.7,51.7,10600.0,32.6802,32.6865,32.6486,32.6486,10600.0
2006-09-06 11:20:00,51.7,51.71,51.68,51.68,7400.0,32.6486,32.6549,32.636,32.636,7400.0
2006-09-06 11:25:00,51.68,51.69,51.65,51.66,9000.0,32.636,32.6423,32.617,32.6233,9000.0
2006-09-06 11:30:00,51.65,51.67,51.6,51.61,17300.0,32.617,32.6297,32.5855,32.5918,17300.0
2006-09-06 11:35:00,51.61,51.62,51.6,51.6,5200.0,32.5918,32.5981,32.5855,32.5855,5200.0
2006-09-06 11:40:00,51.61,51.62,51.6,51.62,8800.0,32.5918,32.5981,32.5855,32.5981,8800.0
2006-09-06 11:45:00,51.61,51.67,51.6,51.65,7400.0,32.5918,32.6297,32.5855,32.617,7400.0
2006-09-06 11:50:00,51.68,51.68,51.62,51.63,4200.0,32.636,32.636,32.5981,32.6044,4200.0
2006-09-06 11:55:00,51.63,51.64,51.57,51.58,16900.0,32.6044,32.6107,32.5665,32.5728,16900.0
2006-09-06 12:00:00,51.57,51.61,51.55,51.57,14900.0,32.5665,32.5918,32.5539,32.5665,14900.0
2006-09-06 12:05:00,51.59,51.59,51.55,51.57,18500.0,32.5791,32.5791,32.5539,32.5665,18500.0
2006-09-06 12:10:00,51.57,51.65,51.56,51.62,13900.0,32.5665,32.617,32.5602,32.5981,13900.0
2006-09-06 12:15:00,51.63,51.67,51.57,51.63,9300.0,32.6044,32.6297,32.5665,32.6044,9300.0
2006-09-06 12:20:00,51.64,51.65,51.59,51.6,13100.0,32.6107,32.617,32.5791,32.5855,13100.0
2006-09-06 12:25:00,51.61,51.65,51.6,51.64,6500.0,32.5918,32.617,32.5855,32.6107,6500.0
2006-09-06 12:30:00,51.64,51.66,51.62,51.64,8800.0,32.6107,32.6233,32.5981,32.6107,8800.0
2006-09-06 12:35:00,51.64,51.66,51.63,51.65,4100.0,32.6107,32.6233,32.6044,32.617,4100.0
2006-09-06 12:40:00,51.66,51.7,51.66,51.7,2100.0,32.6233,32.6486,32.6233,32.6486,2100.0
2006-09-06 12:45:00,51.71,51.73,51.69,51.73,5500.0,32.6549,32.6675,32.6423,32.6675,5500.0
2006-09-06 12:50:00,51.73,51.73,51.64,51.65,9000.0,32.6675,32.6675,32.6107,32.617,9000.0
2006-09-06 12:55:00,51.65,51.65,51.61,51.64,5700.0,32.617,32.617,32.5918,32.6107,5700.0
2006-09-06 13:00:00,51.61,51.62,51.57,51.57,7000.0,32.5918,32.5981,32.5665,32.5665,7000.0
2006-09-06 13:05:00,51.57,51.59,51.56,51.59,7500.0,32.5665,32.5791,32.5602,32.5791,7500.0
2006-09-06 13:10:00,51.58,51.6,51.58,51.58,2000.0,32.5728,32.5855,32.5728,32.5728,2000.0
2006-09-06 13:15:00,51.61,51.66,51.6,51.64,12800.0,32.5918,32.6233,32.5855,32.6107,12800.0
2006-09-06 13:20:00,51.65,51.65,51.6,51.63,14000.0,32.617,32.617,32.5855,32.6044,14000.0
2006-09-06 13:25:00,51.6,51.66,51.6,51.63,15400.0,32.5855,32.6233,32.5855,32.6044,15400.0
2006-09-06 13:30:00,51.63,51.69,51.62,51.66,7300.0,32.6044,32.6423,32.5981,32.6233,7300.0
2006-09-06 13:35:00,51.66,51.68,51.63,51.65,16300.0,32.6233,32.636,32.6044,32.617,16300.0
2006-09-06 13:40:00,51.67,51.67,51.64,51.66,13500.0,32.6297,32.6297,32.6107,32.6233,13500.0
2006-09-06 13:45:00,51.66,51.69,51.64,51.67,14400.0,32.6233,32.6423,32.6107,32.6297,14400.0
2006-09-06 13:50:00,51.67,51.7,51.65,51.68,17400.0,32.6297,32.6486,32.617,32.636,17400.0
2006-09-06 13:55:00,51.67,51.68,51.64,51.68,11600.0,32.6297,32.636,32.6107,32.636,11600.0
2006-09-06 14:00:00,51.69,51.69,51.66,51.68,15700.0,32.6423,32.6423,32.6233,32.636,15700.0
2006-09-06 14:05:00,51.7,51.7,51.64,51.67,21000.0,32.6486,32.6486,32.6107,32.6297,21000.0
2006-09-06 14:10:00,51.67,51.68,51.63,51.67,16700.0,32.6297,32.636,32.6044,32.6297,16700.0
2006-09-06 14:15:00,51.67,51.69,51.65,51.68,21500.0,32.6297,32.6423,32.617,32.636,21500.0
2006-09-06 14:20:00,51.69,51.73,51.69,51.72,14500.0,32.6423,32.6675,32.6423,32.6612,14500.0
2006-09-06 14:25:00,51.73,51.75,51.72,51.74,18500.0,32.6675,32.6802,32.6612,32.6739,18500.0
2006-09-06 14:30:00,51.73,51.84,51.72,51.82,22500.0,32.6675,32.737,32.6612,32.7244,22500.0
2006-09-06 14:35:00,51.81,51.83,51.77,51.78,16000.0,32.7181,32.7307,32.6928,32.6991,16000.0
2006-09-06 14:40:00,51.79,51.8,51.73,51.76,14700.0,32.7054,32.7118,32.6675,32.6865,14700.0
2006-09-06 14:45:00,51.75,51.76,51.73,51.73,8400.0,32.6802,32.6865,32.6675,32.6675,8400.0
2006-09-06 14:50:00,51.73,51.75,51.69,51.73,17100.0,32.6675,32.6802,32.6423,32.6675,17100.0
2006-09-06 14:55:00,51.73,51.75,51.64,51.74,19500.0,32.6675,32.6802,32.6107,32.6739,19500.0
2006-09-06 15:00:00,51.73,51.77,51.7,51.74,20500.0,32.6675,32.6928,32.6486,32.6739,20500.0
2006-09-06 15:05:00,51.74,51.8,51.69,51.8,22300.0,32.6739,32.7118,32.6423,32.7118,22300.0
2006-09-06 15:10:00,51.8,51.83,51.75,51.82,20900.0,32.7118,32.7307,32.6802,32.7244,20900.0
2006-09-06 15:15:00,51.84,51.85,51.8,51.84,21800.0,32.737,32.7433,32.7118,32.737,21800.0
2006-09-06 15:20:00,51.86,51.86,51.81,51.85,22300.0,32.7496,32.7496,32.7181,32.7433,22300.0
2006-09-06 15:25:00,51.86,51.86,51.78,51.83,16700.0,32.7496,32.7496,32.6991,32.7307,16700.0
2006-09-06 15:30:00,51.78,51.78,51.74,51.77,19900.0,32.6991,32.6991,32.6739,32.6928,19900.0
2006-09-06 15:35:00,51.78,51.85,51.76,51.77,21400.0,32.6991,32.7433,32.6865,32.6928,21400.0
2006-09-06 15:40:00,51.76,51.8,51.76,51.78,17900.0,32.6865,32.7118,32.6865,32.6991,17900.0
2006-09-06 15:45:00,51.78,51.83,51.76,51.82,25900.0,32.6991,32.7307,32.6865,32.7244,25900.0
2006-09-06 15:50:00,51.81,51.84,51.81,51.83,31000.0,32.7181,32.737,32.7181,32.7307,31000.0
2006-09-06 15:55:00,51.83,51.86,51.81,51.83,34600.0,32.7307,32.7496,32.7181,32.7307,34600.0
2006-09-07 09:30:00,51.92,51.95,51.79,51.85,30100.0,32.7875,32.8065,32.7054,32.7433,30100.0
2006-09-07 09:35:00,51.86,52.12,51.86,52.02,12600.0,32.7496,32.9138,32.7496,32.8507,12600.0
2006-09-07 09:40:00,52.05,52.05,51.9,51.92,13400.0,32.8696,32.8696,32.7749,32.7875,13400.0
2006-09-07 09:45:00,51.91,51.95,51.84,51.84,19900.0,32.7812,32.8065,32.737,32.737,19900.0
2006-09-07 09:50:00,51.8,51.81,51.65,51.7,12100.0,32.7118,32.7181,32.617,32.6486,12100.0
2006-09-07 09:55:00,51.72,51.79,51.71,51.76,9600.0,32.6612,32.7054,32.6549,32.6865,9600.0
2006-09-07 10:00:00,51.75,51.8,51.66,51.67,13600.0,32.6802,32.7118,32.6233,32.6297,13600.0
2006-09-07 10:05:00,51.66,51.8,51.66,51.72,12800.0,32.6233,32.7118,32.6233,32.6612,12800.0
2006-09-07 10:10:00,51.74,51.77,51.7,51.7,16200.0,32.6739,32.6928,32.6486,32.6486,16200.0
2006-09-07 10:15:00,51.69,51.69,51.58,51.6,9000.0,32.6423,32.6423,32.5728,32.5855,9000.0
2006-09-07 10:20:00,51.6,51.67,51.6,51.62,17900.0,32.5855,32.6297,32.5855,32.5981,17900.0
2006-09-07 10:25:00,51.66,51.66,51.58,51.61,11000.0,32.6233,32.6233,32.5728,32.5918,11000.0
2006-09-07 10:30:00,51.61,51.69,51.61,51.67,10600.0,32.5918,32.6423,32.5918,32.6297,10600.0
2006-09-07 10:35:00,51.69,51.71,51.67,51.67,10600.0,32.6423,32.6549,32.6297,32.6297,10600.0
2006-09-07 10:40:00,51.67,51.72,51.66,51.7,18800.0,32.6297,32.6612,32.6233,32.6486,18800.0
2006-09-07 10:45:00,51.69,51.7,51.67,51.68,7700.0,32.6423,32.6486,32.6297,32.636,7700.0
2006-09-07 10:50:00,51.68,51.71,51.68,51.68,8400.0,32.636,32.6549,32.636,32.636,8400.0
2006-09-07 10:55:00,51.68,51.74,51.68,51.68,14200.0,32.636,32.6739,32.636,32.636,14200.0
2006-09-07 11:00:00,51.7,51.8,51.68,51.75,23900.0,32.6486,32.7118,32.636,32.6802,23900.0
2006-09-07 11:05:00,51.74,51.8,51.74,51.77,6400.0,32.6739,32.7118,32.6739,32.6928,6400.0
2006-09-07 11:10:00,51.77,51.81,51.71,51.79,9000.0,32.6928,32.7181,32.6549,32.7054,9000.0
2006-09-07 11:15:00,51.8,51.85,51.69,51.75,21400.0,32.7118,32.7433,32.6423,32.6802,21400.0
2006-09-07 11:20:00,51.79,51.82,51.73,51.81,11600.0,32.7054,32.7244,32.6675,32.7181,11600.0
2006-09-07 11:25:00,51.81,51.85,51.78,51.79,10500.0,32.7181,32.7433,32.6991,32.7054,10500.0
2006-09-07 11:30:00,51.79,51.8,51.76,51.79,7700.0,32.7054,32.7118,32.6865,32.7054,7700.0
2006-09-07 11:35:00,51.76,51.76,51.68,51.72,9600.0,32.6865,32.6865,32.636,32.6612,9600.0
2006-09-07 11:40:00,51.73,51.75,51.69,51.69,6000.0,32.6675,32.6802,32.6423,32.6423,6000.0
2006-09-07 11:45:00,51.7,51.75,51.7,51.74,7500.0,32.6486,32.6802,32.6486,32.6739,7500.0
2006-09-07 11:50:00,51.73,51.76,51.71,51.71,5600.0,32.6675,32.6865,32.6549,32.6549,5600.0
2006-09-07 11:55:00,51.71,51.79,51.7,51.76,7500.0,32.6549,32.7054,32.6486,32.6865,7500.0
2006-09-07 12:00:00,51.79,51.79,51.73,51.76,5500.0,32.7054,32.7054,32.6675,32.6865,5500.0
2006-09-07 12:05:00,51.76,51.77,51.69,51.7,9700.0,32.6865,32.6928,32.6423,32.6486,9700.0
2006-09-07 12:10:00,51.7,51.72,51.69,51.69,6100.0,32.6486,32.6612,32.6423,32.6423,6100.0
2006-09-07 12:15:00,51.69,51.7,51.66,51.68,5500.0,32.6423,32.6486,32.6233,32.636,5500.0
2006-09-07 12:20:00,51.7,51.7,51.68,51.68,1300.0,32.6486,32.6486,32.636,32.636,1300.0
2006-09-07 12:25:00,51.68,51.72,51.67,51.7,7900.0,32.636,32.6612,32.6297,32.6486,7900.0
2006-09-07 12:30:00,51.7,51.71,51.68,51.69,10000.0,32.6486,32.6549,32.636,32.6423,10000.0
2006-09-07 12:35:00,51.7,51.7,51.64,51.64,10900.0,32.6486,32.6486,32.6107,32.6107,10900.0
2006-09-07 12:40:00,51.64,51.67,51.64,51.67,5100.0,32.6107,32.6297,32.6107,32.6297,5100.0
2006-09-07 12:45:00,51.66,51.7,51.66,51.69,6100.0,32.6233,32.6486,32.6233,32.6423,6100.0
2006-09-07 12:50:00,51.68,51.7,51.68,51.69,7200.0,32.636,32.6486,32.636,32.6423,7200.0
2006-09-07 12:55:00,51.68,51.73,51.68,51.72,9700.0,32.636,32.6675,32.636,32.6612,9700.0
2006-09-07 13:00:00,51.73,51.75,51.72,51.73,5000.0,32.6675,32.6802,32.6612,32.6675,5000.0
2006-09-07 13:05:00,51.72,51.77,51.72,51.77,5200.0,32.6612,32.6928,32.6612,32.6928,5200.0
2006-09-07 13:10:00,51.77,51.8,51.74,51.77,9500.0,32.6928,32.7118,32.6739,32.6928,9500.0
2006-09-07 13:15:00,51.8,51.82,51.77,51.8,6900.0,32.7118,32.7244,32.6928,32.7118,6900.0
2006-09-07 13:20:00,51.8,51.8,51.76,51.76,5600.0,32.7118,32.7118,32.6865,32.6865,5600.0
2006-09-07 13:25:00,51.78,51.78,51.74,51.75,8800.0,32.6991,32.6991,32.6739,32.6802,8800.0
2006-09-07 13:30:00,51.75,51.75,51.73,51.73,4700.0,32.6802,32.6802,32.6675,32.6675,4700.0
2006-09-07 13:35:00,51.73,51.74,51.69,51.69,17900.0,32.6675,32.6739,32.6423,32.6423,17900.0
2006-09-07 13:40:00,51.73,51.75,51.68,51.75,10200.0,32.6675,32.6802,32.636,32.6802,10200.0
2006-09-07 13:45:00,51.76,51.82,51.75,51.81,4400.0,32.6865,32.7244,32.6802,32.7181,4400.0
2006-09-07 13:50:00,51.8,51.88,51.8,51.83,5400.0,32.7118,32.7623,32.7118,32.7307,5400.0
2006-09-07 13:55:00,51.84,51.85,51.79,51.79,4500.0,32.737,32.7433,32.7054,32.7054,4500.0
2006-09-07 14:00:00,51.78,51.78,51.73,51.75,1500.0,32.6991,32.6991,32.6675,32.6802,1500.0
2006-09-07 14:05:00,51.73,51.77,51.71,51.75,10600.0,32.6675,32.6928,32.6549,32.6802,10600.0
2006-09-07 14:10:00,51.76,51.77,51.73,51.75,8900.0,32.6865,32.6928,32.6675,32.6802,8900.0
2006-09-07 14:15:00,51.75,51.76,51.73,51.76,7200.0,32.6802,32.6865,32.6675,32.6865,7200.0
2006-09-07 14:20:00,51.75,51.75,51.73,51.74,4000.0,32.6802,32.6802,32.6675,32.6739,4000.0
2006-09-07 14:25:00,51.76,51.76,51.73,51.75,5600.0,32.6865,32.6865,32.6675,32.6802,5600.0
2006-09-07 14:30:00,51.73,51.78,51.73,51.76,7300.0,32.6675,32.6991,32.6675,32.6865,7300.0
2006-09-07 14:35:00,51.74,51.75,51.69,51.72,10000.0,32.6739,32.6802,32.6423,32.6612,10000.0
2006-09-07 14:40:00,51.7,51.7,51.65,51.7,11700.0,32.6486,32.6486,32.617,32.6486,11700.0
2006-09-07 14:45:00,51.72,51.72,51.68,51.7,11000.0,32.6612,32.6612,32.636,32.6486,11000.0
2006-09-07 14:50:00,51.69,51.71,51.68,51.68,5500.0,32.6423,32.6549,32.636,32.636,5500.0
2006-09-07 14:55:00,51.69,51.73,51.69,51.72,7500.0,32.6423,32.6675,32.6423,32.6612,7500.0
2006-09-07 15:00:00,51.72,51.72,51.66,51.68,8700.0,32.6612,32.6612,32.6233,32.636,8700.0
2006-09-07 15:05:00,51.68,51.7,51.67,51.68,5400.0,32.636,32.6486,32.6297,32.636,5400.0
2006-09-07 15:10:00,51.69,51.72,51.66,51.69,18700.0,32.6423,32.6612,32.6233,32.6423,18700.0
2006-09-07 15:15:00,51.66,51.69,51.65,51.66,7300.0,32.6233,32.6423,32.617,32.6233,7300.0
2006-09-07 15:20:00,51.66,51.68,51.65,51.68,10300.0,32.6233,32.636,32.617,32.636,10300.0
2006-09-07 15:25:00,51.68,51.71,51.65,51.69,11700.0,32.636,32.6549,32.617,32.6423,11700.0
2006-09-07 15:30:00,51.68,51.69,51.64,51.65,12700.0,32.636,32.6423,32.6107,32.617,12700.0
2006-09-07 15:35:00,51.65,51.65,51.61,51.64,26700.0,32.617,32.617,32.5918,32.6107,26700.0
2006-09-07 15:40:00,51.65,51.67,51.61,51.61,22100.0,32.617,32.6297,32.5918,32.5918,22100.0
2006-09-07 15:45:00,51.62,51.62,51.5,51.5,40900.0,32.5981,32.5981,32.5223,32.5223,40900.0
2006-09-07 15:50:00,51.52,51.6,51.5,51.6,26200.0,32.5349,32.5855,32.5223,32.5855,26200.0
2006-09-07 15:55:00,51.59,51.6,51.52,51.53,35900.0,32.5791,32.5855,32.5349,32.5412,35900.0
2006-09-08 09:30:00,51.55,51.7,51.54,51.67,19300.0,32.5539,32.6486,32.5476,32.6297,19300.0
2006-09-08 09:35:00,51.63,51.68,51.6,51.61,5200.0,32.6044,32.636,32.5855,32.5918,5200.0
2006-09-08 09:40:00,51.64,51.64,51.41,51.46,15700.0,32.6107,32.6107,32.4655,32.497,15700.0
2006-09-08 09:45:00,51.44,51.47,51.38,51.39,12900.0,32.4844,32.5034,32.4465,32.4528,12900.0
2006-09-08 09:50:00,51.38,51.43,51.37,51.39,22700.0,32.4465,32.4781,32.4402,32.4528,22700.0
2006-09-08 09:55:00,51.41,51.42,51.36,51.42,10200.0,32.4655,32.4718,32.4339,32.4718,10200.0
2006-09-08 10:00:00,51.42,51.55,51.42,51.55,14500.0,32.4718,32.5539,32.4718,32.5539,14500.0
2006-09-08 10:05:00,51.56,51.6,51.52,51.54,12500.0,32.5602,32.5855,32.5349,32.5476,12500.0
2006-09-08 10:10:00,51.52,51.59,51.52,51.53,18400.0,32.5349,32.5791,32.5349,32.5412,18400.0
2006-09-08 10:15:00,51.53,51.53,51.46,51.5,6600.0,32.5412,32.5412,32.497,32.5223,6600.0
2006-09-08 10:20:00,51.48,51.54,51.48,51.54,3500.0,32.5097,32.5476,32.5097,32.5476,3500.0
2006-09-08 10:25:00,51.54,51.55,51.52,51.55,4900.0,32.5476,32.5539,32.5349,32.5539,4900.0
2006-09-08 10:30:00,51.55,51.56,51.53,51.55,7100.0,32.5539,32.5602,32.5412,32.5539,7100.0
2006-09-08 10:35:00,51.53,51.54,51.46,51.5,10800.0,32.5412,32.5476,32.497,32.5223,10800.0
2006-09-08 10:40:00,51.5,51.55,51.49,51.55,5900.0,32.5223,32.5539,32.516,32.5539,5900.0
2006-09-08 10:45:00,51.55,51.55,51.51,51.55,6200.0,32.5539,32.5539,32.5286,32.5539,6200.0
2006-09-08 10:50:00,51.55,51.55,51.51,51.51,4600.0,32.5539,32.5539,32.5286,32.5286,4600.0
2006-09-08 10:55:00,51.51,51.54,51.51,51.54,3200.0,32.5286,32.5476,32.5286,32.5476,3200.0
2006-09-08 11:00:00,51.54,51.55,51.51,51.51,2200.0,32.5476,32.5539,32.5286,32.5286,2200.0
2006-09-08 11:05:00,51.51,51.54,51.49,51.54,5400.0,32.5286,32.5476,32.516,32.5476,5400.0
2006-09-08 11:10:00,51.54,51.55,51.52,51.55,3100.0,32.5476,32.5539,32.5349,32.5539,3100.0
2006-09-08 11:15:00,51.53,51.55,51.53,51.55,4200.0,32.5412,32.5539,32.5412,32.5539,4200.0
2006-09-08 11:20:00,51.55,51.55,51.54,51.55,5600.0,32.5539,32.5539,32.5476,32.5539,5600.0
2006-09-08 11:25:00,51.54,51.55,51.54,51.55,4600.0,32.5476,32.5539,32.5476,32.5539,4600.0
2006-09-08 11:30:00,51.54,51.57,51.54,51.57,7200.0,32.5476,32.5665,32.5476,32.5665,7200.0
2006-09-08 11:35:00,51.56,51.6,51.56,51.59,18500.0,32.5602,32.5855,32.5602,32.5791,18500.0
2006-09-08 11:40:00,51.58,51.64,51.58,51.58,16800.0,32.5728,32.6107,32.5728,32.5728,16800.0
2006-09-08 11:45:00,51.59,51.6,51.56,51.56,3100.0,32.5791,32.5855,32.5602,32.5602,3100.0
2006-09-08 11:50:00,51.57,51.58,51.5,51.5,5800.0,32.5665,32.5728,32.5223,32.5223,5800.0
2006-09-08 11:55:00,51.5,51.52,51.46,51.46,6500.0,32.5223,32.5349,32.497,32.497,6500.0
2006-09-08 12:00:00,51.46,51.48,51.41,51.41,4900.0,32.497,32.5097,32.4655,32.4655,4900.0
2006-09-08 12:05:00,51.44,51.45,51.41,51.41,3200.0,32.4844,32.4907,32.4655,32.4655,3200.0
2006-09-08 12:10:00,51.42,51.43,51.4,51.43,5900.0,32.4718,32.4781,32.4592,32.4781,5900.0
2006-09-08 12:15:00,51.44,51.44,51.37,51.37,2900.0,32.4844,32.4844,32.4402,32.4402,2900.0
2006-09-08 12:20:00,51.38,51.39,51.34,51.34,6800.0,32.4465,32.4528,32.4213,32.4213,6800.0
2006-09-08 12:25:00,51.35,51.36,51.33,51.33,10700.0,32.4276,32.4339,32.4149,32.4149,10700.0
2006-09-08 12:30:00,51.33,51.36,51.32,51.36,7400.0,32.4149,32.4339,32.4086,32.4339,7400.0
2006-09-08 12:35:00,51.34,51.36,51.32,51.34,5400.0,32.4213,32.4339,32.4086,32.4213,5400.0
2006-09-08 12:40:00,51.34,51.38,51.33,51.38,7500.0,32.4213,32.4465,32.4149,32.4465,7500.0
2006-09-08 12:45:00,51.38,51.39,51.37,51.38,5100.0,32.4465,32.4528,32.4402,32.4465,5100.0
2006-09-08 12:50:00,51.38,51.39,51.37,51.39,4200.0,32.4465,32.4528,32.4402,32.4528,4200.0
2006-09-08 12:55:00,51.38,51.39,51.37,51.38,15600.0,32.4465,32.4528,32.4402,32.4465,15600.0
2006-09-08 13:00:00,51.37,51.38,51.35,51.36,9500.0,32.4402,32.4465,32.4276,32.4339,9500.0
2006-09-08 13:05:00,51.37,51.37,51.33,51.35,10300.0,32.4402,32.4402,32.4149,32.4276,10300.0
2006-09-08 13:10:00,51.33,51.35,51.32,51.33,8900.0,32.4149,32.4276,32.4086,32.4149,8900.0
2006-09-08 13:15:00,51.33,51.35,51.31,51.35,6400.0,32.4149,32.4276,32.4023,32.4276,6400.0
2006-09-08 13:20:00,51.35,51.37,51.34,51.37,3300.0,32.4276,32.4402,32.4213,32.4402,3300.0
2006-09-08 13:25:00,51.37,51.38,51.36,51.37,6600.0,32.4402,32.4465,32.4339,32.4402,6600.0
2006-09-08 13:30:00,51.35,51.36,51.35,51.36,5800.0,32.4276,32.4339,32.4276,32.4339,5800.0
2006-09-08 13:35:00,51.36,51.39,51.34,51.39,7300.0,32.4339,32.4528,32.4213,32.4528,7300.0
2006-09-08 13:40:00,51.39,51.39,51.35,51.35,6000.0,32.4528,32.4528,32.4276,32.4276,6000.0
2006-09-08 13:45:00,51.35,51.37,51.34,51.37,7700.0,32.4276,32.4402,32.4213,32.4402,7700.0
2006-09-08 13:50:00,51.38,51.38,51.32,51.32,7600.0,32.4465,32.4465,32.4086,32.4086,7600.0
2006-09-08 13:55:00,51.34,51.39,51.34,51.39,9200.0,32.4213,32.4528,32.4213,32.4528,9200.0
2006-09-08 14:00:00,51.39,51.4,51.34,51.34,7500.0,32.4528,32.4592,32.4213,32.4213,7500.0
2006-09-08 14:05:00,51.36,51.36,51.33,51.33,10600.0,32.4339,32.4339,32.4149,32.4149,10600.0
2006-09-08 14:10:00,51.33,51.34,51.31,51.32,21200.0,32.4149,32.4213,32.4023,32.4086,21200.0
2006-09-08 14:15:00,51.33,51.33,51.3,51.3,15400.0,32.4149,32.4149,32.396,32.396,15400.0
2006-09-08 14:20:00,51.3,51.35,51.3,51.35,15400.0,32.396,32.4276,32.396,32.4276,15400.0
2006-09-08 14:25:00,51.33,51.35,51.32,51.33,9100.0,32.4149,32.4276,32.4086,32.4149,9100.0
2006-09-08 14:30:00,51.35,51.36,51.3,51.33,9400.0,32.4276,32.4339,32.396,32.4149,9400.0
2006-09-08 14:35:00,51.34,51.35,51.33,51.35,9100.0,32.4213,32.4276,32.4149,32.4276,9100.0
2006-09-08 14:40:00,51.36,51.36,51.32,51.33,6600.0,32.4339,32.4339,32.4086,32.4149,6600.0
2006-09-08 14:45:00,51.31,51.33,51.31,51.32,6700.0,32.4023,32.4149,32.4023,32.4086,6700.0
2006-09-08 14:50:00,51.31,51.31,51.28,51.3,14800.0,32.4023,32.4023,32.3834,32.396,14800.0
2006-09-08 14:55:00,51.29,51.32,51.29,51.31,6100.0,32.3897,32.4086,32.3897,32.4023,6100.0
2006-09-08 15:00:00,51.31,51.32,51.29,51.29,8000.0,32.4023,32.4086,32.3897,32.3897,8000.0
2006-09-08 15:05:00,51.29,51.32,51.27,51.29,9800.0,32.3897,32.4086,32.3771,32.3897,9800.0
2006-09-08 15:10:00,51.3,51.39,51.29,51.38,9100.0,32.396,32.4528,32.3897,32.4465,9100.0
2006-09-08 15:15:00,51.37,51.41,51.35,51.41,12300.0,32.4402,32.4655,32.4276,32.4655,12300.0
2006-09-08 15:20:00,51.42,51.42,51.38,51.38,7800.0,32.4718,32.4718,32.4465,32.4465,7800.0
2006-09-08 15:25:00,51.38,51.41,51.38,51.4,6400.0,32.4465,32.4655,32.4465,32.4592,6400.0
2006-09-08 15:30:00,51.4,51.4,51.32,51.32,15300.0,32.4592,32.4592,32.4086,32.4086,15300.0
2006-09-08 15:35:00,51.33,51.35,51.32,51.32,9100.0,32.4149,32.4276,32.4086,32.4086,9100.0
2006-09-08 15:40:00,51.32,51.36,51.3,51.32,9300.0,32.4086,32.4339,32.396,32.4086,9300.0
2006-09-08 15:45:00,51.3,51.3,51.26,51.28,18400.0,32.396,32.396,32.3707,32.3834,18400.0
2006-09-08 15:50:00,51.28,51.32,51.28,51.32,62500.0,32.3834,32.4086,32.3834,32.4086,62500.0
2006-09-08 15:55:00,51.35,51.35,51.3,51.3,23700.0,32.4276,32.4276,32.396,32.396,23700.0
2006-09-11 09:30:00,51.17,51.23,51.17,51.21,21700.0,32.3139,32.3518,32.3139,32.3392,21700.0
2006-09-11 09:35:00,51.17,51.18,51.01,51.02,35800.0,32.3139,32.3202,32.2129,32.2192,35800.0
2006-09-11 09:40:00,51.01,51.04,50.86,50.97,24600.0,32.2129,32.2318,32.1181,32.1876,24600.0
2006-09-11 09:45:00,50.98,51.01,50.94,50.97,11000.0,32.1939,32.2129,32.1687,32.1876,11000.0
2006-09-11 09:50:00,50.96,50.97,50.94,50.95,11600.0,32.1813,32.1876,32.1687,32.175,11600.0
2006-09-11 09:55:00,50.96,50.97,50.92,50.94,11900.0,32.1813,32.1876,32.156,32.1687,11900.0
2006-09-11 10:00:00,50.94,51.0,50.93,50.98,29000.0,32.1687,32.2066,32.1623,32.1939,29000.0
2006-09-11 10:05:00,50.98,50.98,50.93,50.93,11600.0,32.1939,32.1939,32.1623,32.1623,11600.0
2006-09-11 10:10:00,50.92,50.93,50.9,50.9,14600.0,32.156,32.1623,32.1434,32.1434,14600.0
2006-09-11 10:15:00,50.91,50.91,50.8,50.84,20500.0,32.1497,32.1497,32.0803,32.1055,20500.0
2006-09-11 10:20:00,50.84,50.9,50.83,50.86,16600.0,32.1055,32.1434,32.0992,32.1181,16600.0
2006-09-11 10:25:00,50.87,50.87,50.76,50.78,20800.0,32.1245,32.1245,32.055,32.0676,20800.0
2006-09-11 10:30:00,50.75,50.81,50.69,50.71,22100.0,32.0487,32.0866,32.0108,32.0234,22100.0
2006-09-11 10:35:00,50.73,50.73,50.69,50.69,24700.0,32.036,32.036,32.0108,32.0108,24700.0
2006-09-11 10:40:00,50.68,50.68,50.61,50.64,12900.0,32.0045,32.0045,31.9603,31.9792,12900.0
2006-09-11 10:45:00,50.67,50.69,50.66,50.68,5800.0,31.9982,32.0108,31.9918,32.0045,5800.0
2006-09-11 10:50:00,50.68,50.72,50.68,50.72,6500.0,32.0045,32.0297,32.0045,32.0297,6500.0
2006-09-11 10:55:00,50.74,50.74,50.69,50.74,7900.0,32.0424,32.0424,32.0108,32.0424,7900.0
2006-09-11 11:00:00,50.75,50.77,50.66,50.75,21700.0,32.0487,32.0613,31.9918,32.0487,21700.0
2006-09-11 11:05:00,50.76,50.86,50.75,50.76,15600.0,32.055,32.1181,32.0487,32.055,15600.0
2006-09-11 11:10:00,50.77,50.81,50.74,50.75,10800.0,32.0613,32.0866,32.0424,32.0487,10800.0
2006-09-11 11:15:00,50.77,50.8,50.72,50.73,15000.0,32.0613,32.0803,32.0297,32.036,15000.0
2006-09-11 11:20:00,50.73,50.75,50.7,50.72,37600.0,32.036,32.0487,32.0171,32.0297,37600.0
2006-09-11 11:25:00,50.73,50.77,50.73,50.76,5300.0,32.036,32.0613,32.036,32.055,5300.0
2006-09-11 11:30:00,50.77,50.77,50.67,50.71,16900.0,32.0613,32.0613,31.9982,32.0234,16900.0
2006-09-11 11:35:00,50.71,50.75,50.68,50.68,12500.0,32.0234,32.0487,32.0045,32.0045,12500.0
2006-09-11 11:40:00,50.69,50.72,50.67,50.7,7700.0,32.0108,32.0297,31.9982,32.0171,7700.0
2006-09-11 11:45:00,50.7,50.72,50.68,50.68,9600.0,32.0171,32.0297,32.0045,32.0045,9600.0
2006-09-11 11:50:00,50.68,50.7,50.65,50.7,11900.0,32.0045,32.0171,31.9855,32.0171,11900.0
2006-09-11 11:55:00,50.7,50.72,50.69,50.71,5100.0,32.0171,32.0297,32.0108,32.0234,5100.0
2006-09-11 12:00:00,50.69,50.72,50.61,50.62,18000.0,32.0108,32.0297,31.9603,31.9666,18000.0
2006-09-11 12:05:00,50.62,50.65,50.58,50.65,21000.0,31.9666,31.9855,31.9413,31.9855,21000.0
2006-09-11 12:10:00,50.64,50.72,50.63,50.71,11800.0,31.9792,32.0297,31.9729,32.0234,11800.0
2006-09-11 12:15:00,50.71,50.75,50.7,50.73,13300.0,32.0234,32.0487,32.0171,32.036,13300.0
2006-09-11 12:20:00,50.72,50.78,50.72,50.78,5700.0,32.0297,32.0676,32.0297,32.0676,5700.0
2006-09-11 12:25:00,50.78,50.86,50.78,50.85,8000.0,32.0676,32.1181,32.0676,32.1118,8000.0
2006-09-11 12:30:00,50.85,50.86,50.8,50.8,20500.0,32.1118,32.1181,32.0803,32.0803,20500.0
2006-09-11 12:35:00,50.78,50.82,50.78,50.79,12700.0,32.0676,32.0929,32.0676,32.0739,12700.0
2006-09-11 12:40:00,50.79,50.8,50.74,50.75,17700.0,32.0739,32.0803,32.0424,32.0487,17700.0
2006-09-11 12:45:00,50.74,50.75,50.71,50.73,15800.0,32.0424,32.0487,32.0234,32.036,15800.0
2006-09-11 12:50:00,50.73,50.76,50.72,50.74,8400.0,32.036,32.055,32.0297,32.0424,8400.0
2006-09-11 12:55:00,50.74,50.75,50.73,50.75,7600.0,32.0424,32.0487,32.036,32.0487,7600.0
2006-09-11 13:00:00,50.75,50.76,50.73,50.73,9300.0,32.0487,32.055,32.036,32.036,9300.0
2006-09-11 13:05:00,50.72,50.74,50.72,50.74,7600.0,32.0297,32.0424,32.0297,32.0424,7600.0
2006-09-11 13:10:00,50.73,50.75,50.72,50.75,9200.0,32.036,32.0487,32.0297,32.0487,9200.0
2006-09-11 13:15:00,50.74,50.75,50.73,50.73,7800.0,32.0424,32.0487,32.036,32.036,7800.0
2006-09-11 13:20:00,50.73,50.75,50.72,50.74,16600.0,32.036,32.0487,32.0297,32.0424,16600.0
2006-09-11 13:25:00,50.73,50.76,50.72,50.74,13100.0,32.036,32.055,32.0297,32.0424,13100.0
2006-09-11 13:30:00,50.73,50.76,50.71,50.76,21100.0,32.036,32.055,32.0234,32.055,21100.0
2006-09-11 13:35:00,50.74,50.78,50.74,50.75,30500.0,32.0424,32.0676,32.0424,32.0487,30500.0
2006-09-11 13:40:00,50.74,50.75,50.73,50.73,14700.0,32.0424,32.0487,32.036,32.036,14700.0
2006-09-11 13:45:00,50.73,50.75,50.71,50.75,10300.0,32.036,32.0487,32.0234,32.0487,10300.0
2006-09-11 13:50:00,50.75,50.76,50.72,50.74,23700.0,32.0487,32.055,32.0297,32.0424,23700.0
2006-09-11 13:55:00,50.72,50.73,50.69,50.71,7100.0,32.0297,32.036,32.0108,32.0234,7100.0
2006-09-11 14:00:00,50.7,50.75,50.68,50.75,31500.0,32.0171,32.0487,32.0045,32.0487,31500.0
2006-09-11 14:05:00,50.74,50.74,50.7,50.73,13300.0,32.0424,32.0424,32.0171,32.036,13300.0
2006-09-11 14:10:00,50.72,50.74,50.7,50.72,10500.0,32.0297,32.0424,32.0171,32.0297,10500.0
2006-09-11 14:15:00,50.72,50.76,50.71,50.75,10200.0,32.0297,32.055,32.0234,32.0487,10200.0
2006-09-11 14:20:00,50.75,50.76,50.68,50.69,10500.0,32.0487,32.055,32.0045,32.0108,10500.0
2006-09-11 14:25:00,50.69,50.7,50.66,50.68,9500.0,32.0108,32.0171,31.9918,32.0045,9500.0
2006-09-11 14:30:00,50.68,50.7,50.67,50.7,12600.0,32.0045,32.0171,31.9982,32.0171,12600.0
2006-09-11 14:35:00,50.68,50.72,50.67,50.72,8800.0,32.0045,32.0297,31.9982,32.0297,8800.0
2006-09-11 14:40:00,50.71,50.75,50.69,50.71,20300.0,32.0234,32.0487,32.0108,32.0234,20300.0
2006-09-11 14:45:00,50.71,50.73,50.69,50.7,25900.0,32.0234,32.036,32.0108,32.0171,25900.0
2006-09-11 14:50:00,50.71,50.72,50.68,50.71,23400.0,32.0234,32.0297,32.0045,32.0234,23400.0
2006-09-11 14:55:00,50.69,50.72,50.68,50.69,22200.0,32.0108,32.0297,32.0045,32.0108,22200.0
2006-09-11 15:00:00,50.7,50.77,50.7,50.75,42200.0,32.0171,32.0613,32.0171,32.0487,42200.0
2006-09-11 15:05:00,50.75,50.75,50.69,50.71,15700.0,32.0487,32.0487,32.0108,32.0234,15700.0
2006-09-11 15:10:00,50.7,50.7,50.65,50.69,9800.0,32.0171,32.0171,31.9855,32.0108,9800.0
2006-09-11 15:15:00,50.68,50.69,50.65,50.65,12200.0,32.0045,32.0108,31.9855,31.9855,12200.0
2006-09-11 15:20:00,50.66,50.68,50.6,50.66,32400.0,31.9918,32.0045,31.954,31.9918,32400.0
2006-09-11 15:25:00,50.66,50.68,50.65,50.68,11100.0,31.9918,32.0045,31.9855,32.0045,11100.0
2006-09-11 15:30:00,50.66,50.71,50.65,50.7,23100.0,31.9918,32.0234,31.9855,32.0171,23100.0
2006-09-11 15:35:00,50.7,50.71,50.64,50.65,21100.0,32.0171,32.0234,31.9792,31.9855,21100.0
2006-09-11 15:40:00,50.65,50.66,50.61,50.62,11700.0,31.9855,31.9918,31.9603,31.9666,11700.0
2006-09-11 15:45:00,50.63,50.63,50.58,50.62,28700.0,31.9729,31.9729,31.9413,31.9666,28700.0
2006-09-11 15:50:00,50.6,50.7,50.58,50.69,48200.0,31.954,32.0171,31.9413,32.0108,48200.0
2006-09-11 15:55:00,50.68,50.7,50.64,50.69,80100.0,32.0045,32.0171,31.9792,32.0108,80100.0
2006-09-12 09:30:00,50.89,50.95,50.73,50.77,38900.0,32.1371,32.175,32.036,32.0613,38900.0
2006-09-12 09:35:00,50.75,50.75,50.6,50.64,6900.0,32.0487,32.0487,31.954,31.9792,6900.0
2006-09-12 09:40:00,50.61,50.68,50.57,50.57,7400.0,31.9603,32.0045,31.935,31.935,7400.0
2006-09-12 09:45:00,50.54,50.58,50.5,50.5,19500.0,31.9161,31.9413,31.8908,31.8908,19500.0
2006-09-12 09:50:00,50.54,50.59,50.48,50.57,22000.0,31.9161,31.9476,31.8782,31.935,22000.0
2006-09-12 09:55:00,50.57,50.68,50.56,50.67,10900.0,31.935,32.0045,31.9287,31.9982,10900.0
2006-09-12 10:00:00,50.67,50.77,50.67,50.76,16200.0,31.9982,32.0613,31.9982,32.055,16200.0
2006-09-12 10:05:00,50.75,50.79,50.7,50.77,32100.0,32.0487,32.0739,32.0171,32.0613,32100.0
2006-09-12 10:10:00,50.77,50.82,50.77,50.79,14400.0,32.0613,32.0929,32.0613,32.0739,14400.0
2006-09-12 10:15:00,50.8,50.85,50.79,50.8,16100.0,32.0803,32.1118,32.0739,32.0803,16100.0
2006-09-12 10:20:00,50.79,50.82,50.78,50.81,10100.0,32.0739,32.0929,32.0676,32.0866,10100.0
2006-09-12 10:25:00,50.82,50.82,50.79,50.81,7300.0,32.0929,32.0929,32.0739,32.0866,7300.0
2006-09-12 10:30:00,50.81,50.84,50.8,50.82,8200.0,32.0866,32.1055,32.0803,32.0929,8200.0
2006-09-12 10:35:00,50.79,50.84,50.78,50.82,9800.0,32.0739,32.1055,32.0676,32.0929,9800.0
2006-09-12 10:40:00,50.81,50.82,50.79,50.82,6900.0,32.0866,32.0929,32.0739,32.0929,6900.0
2006-09-12 10:45:00,50.81,50.84,50.79,50.82,12700.0,32.0866,32.1055,32.0739,32.0929,12700.0
2006-09-12 10:50:00,50.8,50.84,50.79,50.8,25500.0,32.0803,32.1055,32.0739,32.0803,25500.0
2006-09-12 10:55:00,50.81,50.89,50.81,50.84,25300.0,32.0866,32.1371,32.0866,32.1055,25300.0
2006-09-12 11:00:00,50.83,50.9,50.83,50.85,23000.0,32.0992,32.1434,32.0992,32.1118,23000.0
2006-09-12 11:05:00,50.86,50.9,50.83,50.83,19600.0,32.1181,32.1434,32.0992,32.0992,19600.0
2006-09-12 11:10:00,50.84,50.92,50.84,50.92,11400.0,32.1055,32.156,32.1055,32.156,11400.0
2006-09-12 11:15:00,50.91,50.98,50.89,50.94,17700.0,32.1497,32.1939,32.1371,32.1687,17700.0
2006-09-12 11:20:00,50.92,50.98,50.92,50.94,16300.0,32.156,32.1939,32.156,32.1687,16300.0
2006-09-12 11:25:00,50.95,50.99,50.94,50.99,11600.0,32.175,32.2002,32.1687,32.2002,11600.0
2006-09-12 11:30:00,50.99,51.0,50.97,51.0,11600.0,32.2002,32.2066,32.1876,32.2066,11600.0
2006-09-12 11:35:00,51.0,51.1,50.98,51.08,16600.0,32.2066,32.2697,32.1939,32.2571,16600.0
2006-09-12 11:40:00,51.08,51.09,51.06,51.09,9100.0,32.2571,32.2634,32.2444,32.2634,9100.0
2006-09-12 11:45:00,51.08,51.15,51.07,51.14,12200.0,32.2571,32.3013,32.2508,32.295,12200.0
2006-09-12 11:50:00,51.14,51.16,51.11,51.16,9000.0,32.295,32.3076,32.276,32.3076,9000.0
2006-09-12 11:55:00,51.13,51.18,51.13,51.16,9600.0,32.2886,32.3202,32.2886,32.3076,9600.0
2006-09-12 12:00:00,51.16,51.16,51.07,51.09,18200.0,32.3076,32.3076,32.2508,32.2634,18200.0
2006-09-12 12:05:00,51.09,51.11,51.07,51.09,6800.0,32.2634,32.276,32.2508,32.2634,6800.0
2006-09-12 12:10:00,51.09,51.14,51.09,51.14,7900.0,32.2634,32.295,32.2634,32.295,7900.0
2006-09-12 12:15:00,51.14,51.15,51.1,51.11,7400.0,32.295,32.3013,32.2697,32.276,7400.0
2006-09-12 12:20:00,51.11,51.14,51.11,51.12,7500.0,32.276,32.295,32.276,32.2823,7500.0
2006-09-12 12:25:00,51.13,51.15,51.12,51.13,4100.0,32.2886,32.3013,32.2823,32.2886,4100.0
2006-09-12 12:30:00,51.14,51.16,51.14,51.14,9400.0,32.295,32.3076,32.295,32.295,9400.0
2006-09-12 12:35:00,51.13,51.15,51.11,51.12,5500.0,32.2886,32.3013,32.276,32.2823,5500.0
2006-09-12 12:40:00,51.14,51.16,51.13,51.15,3200.0,32.295,32.3076,32.2886,32.3013,3200.0
2006-09-12 12:45:00,51.14,51.16,51.09,51.1,10400.0,32.295,32.3076,32.2634,32.2697,10400.0
2006-09-12 12:50:00,51.1,51.1,51.06,51.09,4300.0,32.2697,32.2697,32.2444,32.2634,4300.0
2006-09-12 12:55:00,51.1,51.13,51.1,51.11,7000.0,32.2697,32.2886,32.2697,32.276,7000.0
2006-09-12 13:00:00,51.11,51.11,51.07,51.07,10500.0,32.276,32.276,32.2508,32.2508,10500.0
2006-09-12 13:05:00,51.08,51.08,50.9,50.95,24300.0,32.2571,32.2571,32.1434,32.175,24300.0
2006-09-12 13:10:00,50.95,51.01,50.95,51.01,9000.0,32.175,32.2129,32.175,32.2129,9000.0
2006-09-12 13:15:00,51.01,51.07,51.0,51.0,9400.0,32.2129,32.2508,32.2066,32.2066,9400.0
2006-09-12 13:20:00,51.02,51.02,50.94,50.97,6500.0,32.2192,32.2192,32.1687,32.1876,6500.0
2006-09-12 13:25:00,50.96,50.98,50.94,50.94,4700.0,32.1813,32.1939,32.1687,32.1687,4700.0
2006-09-12 13:30:00,50.94,50.96,50.92,50.96,5500.0,32.1687,32.1813,32.156,32.1813,5500.0
2006-09-12 13:35:00,50.96,50.98,50.95,50.98,5700.0,32.1813,32.1939,32.175,32.1939,5700.0
2006-09-12 13:40:00,50.98,51.02,50.97,51.01,6600.0,32.1939,32.2192,32.1876,32.2129,6600.0
2006-09-12 13:45:00,51.0,51.06,50.99,51.06,8600.0,32.2066,32.2444,32.2002,32.2444,8600.0
2006-09-12 13:50:00,51.06,51.07,50.98,51.0,15900.0,32.2444,32.2508,32.1939,32.2066,15900.0
2006-09-12 13:55:00,51.03,51.07,50.99,51.07,6900.0,32.2255,32.2508,32.2002,32.2508,6900.0
2006-09-12 14:00:00,51.04,51.07,50.97,51.03,11900.0,32.2318,32.2508,32.1876,32.2255,11900.0
2006-09-12 14:05:00,51.04,51.07,51.02,51.05,5400.0,32.2318,32.2508,32.2192,32.2381,5400.0
2006-09-12 14:10:00,51.05,51.09,51.05,51.06,5900.0,32.2381,32.2634,32.2381,32.2444,5900.0
2006-09-12 14:15:00,51.07,51.1,51.06,51.09,9500.0,32.2508,32.2697,32.2444,32.2634,9500.0
2006-09-12 14:20:00,51.09,51.13,51.08,51.1,8200.0,32.2634,32.2886,32.2571,32.2697,8200.0
2006-09-12 14:25:00,51.09,51.11,51.05,51.05,9600.0,32.2634,32.276,32.2381,32.2381,9600.0
2006-09-12 14:30:00,51.04,51.09,51.02,51.07,8400.0,32.2318,32.2634,32.2192,32.2508,8400.0
2006-09-12 14:35:00,51.09,51.1,51.05,51.1,11600.0,32.2634,32.2697,32.2381,32.2697,11600.0
2006-09-12 14:40:00,51.1,51.11,51.03,51.05,17300.0,32.2697,32.276,32.2255,32.2381,17300.0
2006-09-12 14:45:00,51.05,51.08,51.04,51.04,7700.0,32.2381,32.2571,32.2318,32.2318,7700.0
2006-09-12 14:50:00,51.04,51.06,51.01,51.06,19000.0,32.2318,32.2444,32.2129,32.2444,19000.0
2006-09-12 14:55:00,51.05,51.05,50.94,50.94,15400.0,32.2381,32.2381,32.1687,32.1687,15400.0
2006-09-12 15:00:00,50.95,51.06,50.92,51.06,28800.0,32.175,32.2444,32.156,32.2444,28800.0
2006-09-12 15:05:00,51.06,51.09,51.03,51.09,15400.0,32.2444,32.2634,32.2255,32.2634,15400.0
2006-09-12 15:10:00,51.09,51.14,51.08,51.13,15200.0,32.2634,32.295,32.2571,32.2886,15200.0
2006-09-12 15:15:00,51.13,51.13,50.97,50.98,22700.0,32.2886,32.2886,32.1876,32.1939,22700.0
2006-09-12 15:20:00,51.01,51.03,50.96,50.96,15200.0,32.2129,32.2255,32.1813,32.1813,15200.0
2006-09-12 15:25:00,50.97,51.03,50.97,51.03,4500.0,32.1876,32.2255,32.1876,32.2255,4500.0
2006-09-12 15:30:00,51.04,51.06,51.01,51.01,8400.0,32.2318,32.2444,32.2129,32.2129,8400.0
2006-09-12 15:35:00,51.02,51.05,51.01,51.05,12400.0,32.2192,32.2381,32.2129,32.2381,12400.0
2006-09-12 15:40:00,51.05,51.07,51.01,51.04,11700.0,32.2381,32.2508,32.2129,32.2318,11700.0
2006-09-12 15:45:00,51.04,51.04,51.02,51.03,13400.0,32.2318,32.2318,32.2192,32.2255,13400.0
2006-09-12 15:50:00,51.03,51.06,51.02,51.03,12400.0,32.2255,32.2444,32.2192,32.2255,12400.0
2006-09-12 15:55:00,51.04,51.06,51.02,51.06,24700.0,32.2318,32.2444,32.2192,32.2444,24700.0
2006-09-13 09:30:00,51.1,51.1,50.96,50.96,15700.0,32.2697,32.2697,32.1813,32.1813,15700.0
2006-09-13 09:35:00,50.96,50.97,50.94,50.94,1800.0,32.1813,32.1876,32.1687,32.1687,1800.0
2006-09-13 09:40:00,50.92,50.92,50.8,50.8,6000.0,32.156,32.156,32.0803,32.0803,6000.0
2006-09-13 09:45:00,50.76,50.77,50.69,50.71,15400.0,32.055,32.0613,32.0108,32.0234,15400.0
2006-09-13 09:50:00,50.7,50.74,50.68,50.7,13500.0,32.0171,32.0424,32.0045,32.0171,13500.0
2006-09-13 09:55:00,50.71,50.75,50.68,50.75,13500.0,32.0234,32.0487,32.0045,32.0487,13500.0
2006-09-13 10:00:00,50.72,50.75,50.68,50.69,7400.0,32.0297,32.0487,32.0045,32.0108,7400.0
2006-09-13 10:05:00,50.7,50.71,50.6,50.61,16300.0,32.0171,32.0234,31.954,31.9603,16300.0
2006-09-13 10:10:00,50.6,50.63,50.55,50.59,14900.0,31.954,31.9729,31.9224,31.9476,14900.0
2006-09-13 10:15:00,50.59,50.63,50.58,50.62,7900.0,31.9476,31.9729,31.9413,31.9666,7900.0
2006-09-13 10:20:00,50.63,50.74,50.63,50.71,6200.0,31.9729,32.0424,31.9729,32.0234,6200.0
2006-09-13 10:25:00,50.71,50.75,50.71,50.75,5300.0,32.0234,32.0487,32.0234,32.0487,5300.0
2006-09-13 10:30:00,50.76,50.77,50.7,50.71,9100.0,32.055,32.0613,32.0171,32.0234,9100.0
2006-09-13 10:35:00,50.72,50.73,50.69,50.73,16600.0,32.0297,32.036,32.0108,32.036,16600.0
2006-09-13 10:40:00,50.73,50.77,50.69,50.73,17200.0,32.036,32.0613,32.0108,32.036,17200.0
2006-09-13 10:45:00,50.76,50.77,50.69,50.77,21100.0,32.055,32.0613,32.0108,32.0613,21100.0
2006-09-13 10:50:00,50.77,50.77,50.71,50.76,19900.0,32.0613,32.0613,32.0234,32.055,19900.0
2006-09-13 10:55:00,50.76,50.77,50.75,50.75,13400.0,32.055,32.0613,32.0487,32.0487,13400.0
2006-09-13 11:00:00,50.75,50.76,50.74,50.74,9800.0,32.0487,32.055,32.0424,32.0424,9800.0
2006-09-13 11:05:00,50.75,50.79,50.75,50.79,10000.0,32.0487,32.0739,32.0487,32.0739,10000.0
2006-09-13 11:10:00,50.79,50.82,50.77,50.79,11900.0,32.0739,32.0929,32.0613,32.0739,11900.0
2006-09-13 11:15:00,50.8,50.83,50.78,50.79,30200.0,32.0803,32.0992,32.0676,32.0739,30200.0
2006-09-13 11:20:00,50.8,50.83,50.79,50.79,22800.0,32.0803,32.0992,32.0739,32.0739,22800.0
2006-09-13 11:25:00,50.79,50.8,50.77,50.78,9400.0,32.0739,32.0803,32.0613,32.0676,9400.0
2006-09-13 11:30:00,50.78,50.81,50.78,50.78,16900.0,32.0676,32.0866,32.0676,32.0676,16900.0
2006-09-13 11:35:00,50.79,50.82,50.79,50.81,30100.0,32.0739,32.0929,32.0739,32.0866,30100.0
2006-09-13 11:40:00,50.81,50.95,50.81,50.9,8600.0,32.0866,32.175,32.0866,32.1434,8600.0
2006-09-13 11:45:00,50.9,50.93,50.84,50.86,21800.0,32.1434,32.1623,32.1055,32.1181,21800.0
2006-09-13 11:50:00,50.85,50.85,50.8,50.8,9000.0,32.1118,32.1118,32.0803,32.0803,9000.0
2006-09-13 11:55:00,50.8,50.85,50.8,50.84,12900.0,32.0803,32.1118,32.0803,32.1055,12900.0
2006-09-13 12:00:00,50.83,50.86,50.81,50.83,35200.0,32.0992,32.1181,32.0866,32.0992,35200.0
2006-09-13 12:05:00,50.83,50.87,50.83,50.85,16500.0,32.0992,32.1245,32.0992,32.1118,16500.0
2006-09-13 12:10:00,50.84,50.84,50.79,50.8,17400.0,32.1055,32.1055,32.0739,32.0803,17400.0
2006-09-13 12:15:00,50.8,50.8,50.79,50.8,3800.0,32.0803,32.0803,32.0739,32.0803,3800.0
2006-09-13 12:20:00,50.8,50.82,50.79,50.8,9700.0,32.0803,32.0929,32.0739,32.0803,9700.0
2006-09-13 12:25:00,50.8,50.8,50.8,50.8,3600.0,32.0803,32.0803,32.0803,32.0803,3600.0
2006-09-13 12:30:00,50.8,50.8,50.79,50.8,2700.0,32.0803,32.0803,32.0739,32.0803,2700.0
2006-09-13 12:35:00,50.8,50.82,50.79,50.8,9000.0,32.0803,32.0929,32.0739,32.0803,9000.0
2006-09-13 12:40:00,50.8,50.8,50.79,50.79,3100.0,32.0803,32.0803,32.0739,32.0739,3100.0
2006-09-13 12:45:00,50.79,50.8,50.75,50.75,13200.0,32.0739,32.0803,32.0487,32.0487,13200.0
2006-09-13 12:50:00,50.76,50.78,50.75,50.75,1100.0,32.055,32.0676,32.0487,32.0487,1100.0
2006-09-13 12:55:00,50.76,50.78,50.75,50.77,3000.0,32.055,32.0676,32.0487,32.0613,3000.0
2006-09-13 13:00:00,50.77,50.8,50.76,50.8,5700.0,32.0613,32.0803,32.055,32.0803,5700.0
2006-09-13 13:05:00,50.8,50.8,50.78,50.78,4400.0,32.0803,32.0803,32.0676,32.0676,4400.0
2006-09-13 13:10:00,50.8,50.81,50.77,50.78,5400.0,32.0803,32.0866,32.0613,32.0676,5400.0
2006-09-13 13:15:00,50.79,50.8,50.78,50.8,3200.0,32.0739,32.0803,32.0676,32.0803,3200.0
2006-09-13 13:20:00,50.79,50.79,50.75,50.78,3100.0,32.0739,32.0739,32.0487,32.0676,3100.0
2006-09-13 13:25:00,50.78,50.79,50.76,50.79,2600.0,32.0676,32.0739,32.055,32.0739,2600.0
2006-09-13 13:30:00,50.8,50.8,50.76,50.77,7800.0,32.0803,32.0803,32.055,32.0613,7800.0
2006-09-13 13:35:00,50.77,50.8,50.77,50.78,5400.0,32.0613,32.0803,32.0613,32.0676,5400.0
2006-09-13 13:40:00,50.79,50.8,50.76,50.79,2700.0,32.0739,32.0803,32.055,32.0739,2700.0
2006-09-13 13:45:00,50.79,50.8,50.78,50.8,11100.0,32.0739,32.0803,32.0676,32.0803,11100.0
2006-09-13 13:50:00,50.8,50.8,50.78,50.79,7500.0,32.0803,32.0803,32.0676,32.0739,7500.0
2006-09-13 13:55:00,50.78,50.8,50.77,50.8,5300.0,32.0676,32.0803,32.0613,32.0803,5300.0
2006-09-13 14:00:00,50.8,50.8,50.78,50.78,4600.0,32.0803,32.0803,32.0676,32.0676,4600.0
2006-09-13 14:05:00,50.8,50.8,50.78,50.8,3600.0,32.0803,32.0803,32.0676,32.0803,3600.0
2006-09-13 14:10:00,50.8,50.81,50.79,50.8,19400.0,32.0803,32.0866,32.0739,32.0803,19400.0
2006-09-13 14:15:00,50.79,50.8,50.77,50.78,11800.0,32.0739,32.0803,32.0613,32.0676,11800.0
2006-09-13 14:20:00,50.79,50.79,50.76,50.76,5500.0,32.0739,32.0739,32.055,32.055,5500.0
2006-09-13 14:25:00,50.76,50.77,50.73,50.73,6200.0,32.055,32.0613,32.036,32.036,6200.0
2006-09-13 14:30:00,50.74,50.74,50.69,50.69,11900.0,32.0424,32.0424,32.0108,32.0108,11900.0
2006-09-13 14:35:00,50.7,50.72,50.69,50.7,6000.0,32.0171,32.0297,32.0108,32.0171,6000.0
2006-09-13 14:40:00,50.7,50.71,50.66,50.68,11200.0,32.0171,32.0234,31.9918,32.0045,11200.0
2006-09-13 14:45:00,50.68,50.68,50.65,50.67,6300.0,32.0045,32.0045,31.9855,31.9982,6300.0
2006-09-13 14:50:00,50.67,50.7,50.65,50.7,11400.0,31.9982,32.0171,31.9855,32.0171,11400.0
2006-09-13 14:55:00,50.68,50.72,50.68,50.71,5100.0,32.0045,32.0297,32.0045,32.0234,5100.0
2006-09-13 15:00:00,50.71,50.74,50.7,50.71,11400.0,32.0234,32.0424,32.0171,32.0234,11400.0
2006-09-13 15:05:00,50.72,50.76,50.69,50.73,7000.0,32.0297,32.055,32.0108,32.036,7000.0
2006-09-13 15:10:00,50.75,50.78,50.75,50.77,6800.0,32.0487,32.0676,32.0487,32.0613,6800.0
2006-09-13 15:15:00,50.76,50.8,50.76,50.79,12600.0,32.055,32.0803,32.055,32.0739,12600.0
2006-09-13 15:20:00,50.79,50.81,50.76,50.78,20000.0,32.0739,32.0866,32.055,32.0676,20000.0
2006-09-13 15:25:00,50.78,50.8,50.75,50.77,13400.0,32.0676,32.0803,32.0487,32.0613,13400.0
2006-09-13 15:30:00,50.78,50.8,50.78,50.8,22600.0,32.0676,32.0803,32.0676,32.0803,22600.0
2006-09-13 15:35:00,50.8,50.8,50.77,50.79,15500.0,32.0803,32.0803,32.0613,32.0739,15500.0
2006-09-13 15:40:00,50.78,50.79,50.73,50.79,15600.0,32.0676,32.0739,32.036,32.0739,15600.0
2006-09-13 15:45:00,50.79,50.82,50.79,50.8,32500.0,32.0739,32.0929,32.0739,32.0803,32500.0
2006-09-13 15:50:00,50.8,50.82,50.79,50.8,26900.0,32.0803,32.0929,32.0739,32.0803,26900.0
2006-09-13 15:55:00,50.8,50.8,50.7,50.8,30200.0,32.0803,32.0803,32.0171,32.0803,30200.0
2006-09-14 09:30:00,50.81,51.03,50.8,50.96,19600.0,32.0866,32.2255,32.0803,32.1813,19600.0
2006-09-14 09:35:00,50.96,51.02,50.77,50.86,14000.0,32.1813,32.2192,32.0613,32.1181,14000.0
2006-09-14 09:40:00,50.84,50.84,50.75,50.76,18400.0,32.1055,32.1055,32.0487,32.055,18400.0
2006-09-14 09:45:00,50.76,50.78,50.7,50.78,101000.0,32.055,32.0676,32.0171,32.0676,101000.0
2006-09-14 09:50:00,50.77,50.84,50.77,50.84,6900.0,32.0613,32.1055,32.0613,32.1055,6900.0
2006-09-14 09:55:00,50.83,50.84,50.75,50.76,10400.0,32.0992,32.1055,32.0487,32.055,10400.0
2006-09-14 10:00:00,50.76,50.86,50.76,50.86,11600.0,32.055,32.1181,32.055,32.1181,11600.0
2006-09-14 10:05:00,50.83,50.84,50.79,50.82,10900.0,32.0992,32.1055,32.0739,32.0929,10900.0
2006-09-14 10:10:00,50.81,50.85,50.8,50.8,5200.0,32.0866,32.1118,32.0803,32.0803,5200.0
2006-09-14 10:15:00,50.79,50.86,50.79,50.81,6300.0,32.0739,32.1181,32.0739,32.0866,6300.0
2006-09-14 10:20:00,50.84,50.84,50.8,50.83,8400.0,32.1055,32.1055,32.0803,32.0992,8400.0
2006-09-14 10:25:00,50.84,50.85,50.8,50.8,9800.0,32.1055,32.1118,32.0803,32.0803,9800.0
2006-09-14 10:30:00,50.8,50.84,50.79,50.8,11600.0,32.0803,32.1055,32.0739,32.0803,11600.0
2006-09-14 10:35:00,50.8,50.89,50.79,50.89,11700.0,32.0803,32.1371,32.0739,32.1371,11700.0
2006-09-14 10:40:00,50.89,50.95,50.88,50.91,7300.0,32.1371,32.175,32.1308,32.1497,7300.0
2006-09-14 10:45:00,50.89,50.89,50.84,50.87,5900.0,32.1371,32.1371,32.1055,32.1245,5900.0
2006-09-14 10:50:00,50.87,50.9,50.86,50.9,6500.0,32.1245,32.1434,32.1181,32.1434,6500.0
2006-09-14 10:55:00,50.9,50.9,50.85,50.86,12300.0,32.1434,32.1434,32.1118,32.1181,12300.0
2006-09-14 11:00:00,50.86,50.91,50.84,50.84,11800.0,32.1181,32.1497,32.1055,32.1055,11800.0
2006-09-14 11:05:00,50.84,50.89,50.82,50.89,19000.0,32.1055,32.1371,32.0929,32.1371,19000.0
2006-09-14 11:10:00,50.89,50.94,50.88,50.93,19600.0,32.1371,32.1687,32.1308,32.1623,19600.0
2006-09-14 11:15:00,50.95,50.96,50.93,50.96,6100.0,32.175,32.1813,32.1623,32.1813,6100.0
2006-09-14 11:20:00,50.95,50.96,50.92,50.95,27200.0,32.175,32.1813,32.156,32.175,27200.0
2006-09-14 11:25:00,50.94,50.95,50.91,50.94,6500.0,32.1687,32.175,32.1497,32.1687,6500.0
2006-09-14 11:30:00,50.95,51.02,50.92,51.01,26500.0,32.175,32.2192,32.156,32.2129,26500.0
2006-09-14 11:35:00,51.01,51.02,50.97,51.01,10800.0,32.2129,32.2192,32.1876,32.2129,10800.0
2006-09-14 11:40:00,51.01,51.02,50.98,50.99,8000.0,32.2129,32.2192,32.1939,32.2002,8000.0
2006-09-14 11:45:00,51.0,51.13,51.0,51.12,12900.0,32.2066,32.2886,32.2066,32.2823,12900.0
2006-09-14 11:50:00,51.13,51.13,51.09,51.12,9800.0,32.2886,32.2886,32.2634,32.2823,9800.0
2006-09-14 11:55:00,51.14,51.15,51.1,51.1,7000.0,32.295,32.3013,32.2697,32.2697,7000.0
2006-09-14 12:00:00,51.1,51.11,51.0,51.03,8100.0,32.2697,32.276,32.2066,32.2255,8100.0
2006-09-14 12:05:00,51.01,51.1,51.01,51.08,24300.0,32.2129,32.2697,32.2129,32.2571,24300.0
2006-09-14 12:10:00,51.08,51.09,51.05,51.05,17700.0,32.2571,32.2634,32.2381,32.2381,17700.0
2006-09-14 12:15:00,51.05,51.08,51.02,51.07,7100.0,32.2381,32.2571,32.2192,32.2508,7100.0
2006-09-14 12:20:00,51.07,51.14,51.06,51.11,15400.0,32.2508,32.295,32.2444,32.276,15400.0
2006-09-14 12:25:00,51.11,51.13,51.1,51.12,5200.0,32.276,32.2886,32.2697,32.2823,5200.0
2006-09-14 12:30:00,51.11,51.23,51.1,51.23,18700.0,32.276,32.3518,32.2697,32.3518,18700.0
2006-09-14 12:35:00,51.21,51.24,51.18,51.2,7500.0,32.3392,32.3581,32.3202,32.3329,7500.0
2006-09-14 12:40:00,51.22,51.22,51.15,51.15,7000.0,32.3455,32.3455,32.3013,32.3013,7000.0
2006-09-14 12:45:00,51.15,51.17,51.14,51.16,7000.0,32.3013,32.3139,32.295,32.3076,7000.0
2006-09-14 12:50:00,51.15,51.15,51.1,51.13,9100.0,32.3013,32.3013,32.2697,32.2886,9100.0
2006-09-14 12:55:00,51.11,51.19,51.11,51.16,14400.0,32.276,32.3265,32.276,32.3076,14400.0
2006-09-14 13:00:00,51.15,51.18,51.12,51.14,9600.0,32.3013,32.3202,32.2823,32.295,9600.0
2006-09-14 13:05:00,51.14,51.16,51.13,51.15,10200.0,32.295,32.3076,32.2886,32.3013,10200.0
2006-09-14 13:10:00,51.16,51.17,51.14,51.16,15900.0,32.3076,32.3139,32.295,32.3076,15900.0
2006-09-14 13:15:00,51.17,51.17,51.14,51.17,9000.0,32.3139,32.3139,32.295,32.3139,9000.0
2006-09-14 13:20:00,51.17,51.17,51.15,51.17,7100.0,32.3139,32.3139,32.3013,32.3139,7100.0
2006-09-14 13:25:00,51.17,51.2,51.17,51.2,10000.0,32.3139,32.3329,32.3139,32.3329,10000.0
2006-09-14 13:30:00,51.2,51.22,51.18,51.2,6100.0,32.3329,32.3455,32.3202,32.3329,6100.0
2006-09-14 13:35:00,51.21,51.22,51.18,51.18,12600.0,32.3392,32.3455,32.3202,32.3202,12600.0
2006-09-14 13:40:00,51.18,51.2,51.17,51.19,10900.0,32.3202,32.3329,32.3139,32.3265,10900.0
2006-09-14 13:45:00,51.2,51.21,51.18,51.21,4700.0,32.3329,32.3392,32.3202,32.3392,4700.0
2006-09-14 13:50:00,51.21,51.25,51.2,51.24,12500.0,32.3392,32.3644,32.3329,32.3581,12500.0
2006-09-14 13:55:00,51.25,51.27,51.22,51.22,7700.0,32.3644,32.3771,32.3455,32.3455,7700.0
2006-09-14 14:00:00,51.23,51.28,51.23,51.26,11700.0,32.3518,32.3834,32.3518,32.3707,11700.0
2006-09-14 14:05:00,51.26,51.28,51.24,51.28,5300.0,32.3707,32.3834,32.3581,32.3834,5300.0
2006-09-14 14:10:00,51.28,51.28,51.23,51.25,7800.0,32.3834,32.3834,32.3518,32.3644,7800.0
2006-09-14 14:15:00,51.27,51.28,51.23,51.25,6100.0,32.3771,32.3834,32.3518,32.3644,6100.0
2006-09-14 14:20:00,51.26,51.26,51.21,51.24,6500.0,32.3707,32.3707,32.3392,32.3581,6500.0
2006-09-14 14:25:00,51.23,51.24,51.21,51.23,4300.0,32.3518,32.3581,32.3392,32.3518,4300.0
2006-09-14 14:30:00,51.23,51.26,51.22,51.24,5100.0,32.3518,32.3707,32.3455,32.3581,5100.0
2006-09-14 14:35:00,51.24,51.26,51.2,51.22,4400.0,32.3581,32.3707,32.3329,32.3455,4400.0
2006-09-14 14:40:00,51.22,51.24,51.18,51.2,9700.0,32.3455,32.3581,32.3202,32.3329,9700.0
2006-09-14 14:45:00,51.18,51.23,51.17,51.2,6300.0,32.3202,32.3518,32.3139,32.3329,6300.0
2006-09-14 14:50:00,51.22,51.25,51.2,51.23,10400.0,32.3455,32.3644,32.3329,32.3518,10400.0
2006-09-14 14:55:00,51.22,51.23,51.2,51.2,6300.0,32.3455,32.3518,32.3329,32.3329,6300.0
2006-09-14 15:00:00,51.22,51.22,51.2,51.2,10600.0,32.3455,32.3455,32.3329,32.3329,10600.0
2006-09-14 15:05:00,51.21,51.21,51.17,51.2,12800.0,32.3392,32.3392,32.3139,32.3329,12800.0
2006-09-14 15:10:00,51.2,51.22,51.15,51.2,14800.0,32.3329,32.3455,32.3013,32.3329,14800.0
2006-09-14 15:15:00,51.2,51.2,51.16,51.18,4500.0,32.3329,32.3329,32.3076,32.3202,4500.0
2006-09-14 15:20:00,51.17,51.18,51.12,51.16,6200.0,32.3139,32.3202,32.2823,32.3076,6200.0
2006-09-14 15:25:00,51.16,51.16,51.13,51.15,7100.0,32.3076,32.3076,32.2886,32.3013,7100.0
2006-09-14 15:30:00,51.17,51.17,51.12,51.15,7300.0,32.3139,32.3139,32.2823,32.3013,7300.0
2006-09-14 15:35:00,51.15,51.18,51.14,51.14,7500.0,32.3013,32.3202,32.295,32.295,7500.0
2006-09-14 15:40:00,51.15,51.18,51.14,51.18,6400.0,32.3013,32.3202,32.295,32.3202,6400.0
2006-09-14 15:45:00,51.17,51.18,51.14,51.16,6700.0,32.3139,32.3202,32.295,32.3076,6700.0
2006-09-14 15:50:00,51.16,51.16,51.1,51.13,8400.0,32.3076,32.3076,32.2697,32.2886,8400.0
2006-09-14 15:55:00,51.13,51.16,51.09,51.16,14300.0,32.2886,32.3076,32.2634,32.3076,14300.0
2006-09-15 09:30:00,51.45,51.5,51.31,51.31,136700.0,32.4907,32.5223,32.4023,32.4023,136700.0
2006-09-15 09:35:00,51.33,51.4,51.25,51.34,9000.0,32.4149,32.4592,32.3644,32.4213,9000.0
2006-09-15 09:40:00,51.37,51.58,51.35,51.58,13400.0,32.4402,32.5728,32.4276,32.5728,13400.0
2006-09-15 09:45:00,51.51,51.51,51.36,51.4,5100.0,32.5286,32.5286,32.4339,32.4592,5100.0
2006-09-15 09:50:00,51.41,51.5,51.4,51.45,8400.0,32.4655,32.5223,32.4592,32.4907,8400.0
2006-09-15 09:55:00,51.44,51.51,51.41,51.41,9600.0,32.4844,32.5286,32.4655,32.4655,9600.0
2006-09-15 10:00:00,51.4,51.51,51.34,51.51,8500.0,32.4592,32.5286,32.4213,32.5286,8500.0
2006-09-15 10:05:00,51.51,51.54,51.5,51.53,9200.0,32.5286,32.5476,32.5223,32.5412,9200.0
2006-09-15 10:10:00,51.55,51.65,51.51,51.65,10000.0,32.5539,32.617,32.5286,32.617,10000.0
2006-09-15 10:15:00,51.61,51.65,51.49,51.49,8500.0,32.5918,32.617,32.516,32.516,8500.0
2006-09-15 10:20:00,51.45,51.49,51.41,51.47,5400.0,32.4907,32.516,32.4655,32.5034,5400.0
2006-09-15 10:25:00,51.47,51.59,51.46,51.54,6900.0,32.5034,32.5791,32.497,32.5476,6900.0
2006-09-15 10:30:00,51.5,51.52,51.46,51.49,8700.0,32.5223,32.5349,32.497,32.516,8700.0
2006-09-15 10:35:00,51.49,51.49,51.45,51.48,4700.0,32.516,32.516,32.4907,32.5097,4700.0
2006-09-15 10:40:00,51.5,51.5,51.43,51.46,8200.0,32.5223,32.5223,32.4781,32.497,8200.0
2006-09-15 10:45:00,51.46,51.53,51.45,51.51,6800.0,32.497,32.5412,32.4907,32.5286,6800.0
2006-09-15 10:50:00,51.5,51.5,51.41,51.46,9000.0,32.5223,32.5223,32.4655,32.497,9000.0
2006-09-15 10:55:00,51.46,51.53,51.46,51.48,9600.0,32.497,32.5412,32.497,32.5097,9600.0
2006-09-15 11:00:00,51.47,51.54,51.47,51.5,8900.0,32.5034,32.5476,32.5034,32.5223,8900.0
2006-09-15 11:05:00,51.48,51.49,51.41,51.42,11700.0,32.5097,32.516,32.4655,32.4718,11700.0
2006-09-15 11:10:00,51.43,51.49,51.43,51.49,9900.0,32.4781,32.516,32.4781,32.516,9900.0
2006-09-15 11:15:00,51.48,51.49,51.42,51.42,7000.0,32.5097,32.516,32.4718,32.4718,7000.0
2006-09-15 11:20:00,51.42,51.46,51.41,51.46,6600.0,32.4718,32.497,32.4655,32.497,6600.0
2006-09-15 11:25:00,51.45,51.5,51.45,51.46,3700.0,32.4907,32.5223,32.4907,32.497,3700.0
2006-09-15 11:30:00,51.46,51.47,51.45,51.47,3600.0,32.497,32.5034,32.4907,32.5034,3600.0
2006-09-15 11:35:00,51.48,51.48,51.45,51.47,5600.0,32.5097,32.5097,32.4907,32.5034,5600.0
2006-09-15 11:40:00,51.48,51.53,51.44,51.52,19100.0,32.5097,32.5412,32.4844,32.5349,19100.0
2006-09-15 11:45:00,51.53,51.53,51.51,51.51,4700.0,32.5412,32.5412,32.5286,32.5286,4700.0
2006-09-15 11:50:00,51.52,51.53,51.47,51.47,8300.0,32.5349,32.5412,32.5034,32.5034,8300.0
2006-09-15 11:55:00,51.48,51.48,51.46,51.48,2800.0,32.5097,32.5097,32.497,32.5097,2800.0
2006-09-15 12:00:00,51.48,51.51,51.47,51.49,9300.0,32.5097,32.5286,32.5034,32.516,9300.0
2006-09-15 12:05:00,51.5,51.51,51.49,51.51,4900.0,32.5223,32.5286,32.516,32.5286,4900.0
2006-09-15 12:10:00,51.5,51.53,51.5,51.53,3500.0,32.5223,32.5412,32.5223,32.5412,3500.0
2006-09-15 12:15:00,51.52,51.59,51.52,51.59,7300.0,32.5349,32.5791,32.5349,32.5791,7300.0
2006-09-15 12:20:00,51.59,51.59,51.55,51.57,4200.0,32.5791,32.5791,32.5539,32.5665,4200.0
2006-09-15 12:25:00,51.58,51.58,51.54,51.54,7600.0,32.5728,32.5728,32.5476,32.5476,7600.0
2006-09-15 12:30:00,51.56,51.56,51.53,51.56,10500.0,32.5602,32.5602,32.5412,32.5602,10500.0
2006-09-15 12:35:00,51.57,51.67,51.57,51.64,57000.0,32.5665,32.6297,32.5665,32.6107,57000.0
2006-09-15 12:40:00,51.63,51.66,51.61,51.65,10700.0,32.6044,32.6233,32.5918,32.617,10700.0
2006-09-15 12:45:00,51.66,51.66,51.62,51.63,6300.0,32.6233,32.6233,32.5981,32.6044,6300.0
2006-09-15 12:50:00,51.63,51.65,51.62,51.64,6500.0,32.6044,32.617,32.5981,32.6107,6500.0
2006-09-15 12:55:00,51.64,51.64,51.6,51.6,8100.0,32.6107,32.6107,32.5855,32.5855,8100.0
2006-09-15 13:00:00,51.6,51.64,51.6,51.61,12600.0,32.5855,32.6107,32.5855,32.5918,12600.0
2006-09-15 13:05:00,51.61,51.62,51.61,51.62,2200.0,32.5918,32.5981,32.5918,32.5981,2200.0
2006-09-15 13:10:00,51.61,51.64,51.61,51.63,5600.0,32.5918,32.6107,32.5918,32.6044,5600.0
2006-09-15 13:15:00,51.62,51.65,51.62,51.64,14500.0,32.5981,32.617,32.5981,32.6107,14500.0
2006-09-15 13:20:00,51.64,51.65,51.64,51.65,9500.0,32.6107,32.617,32.6107,32.617,9500.0
2006-09-15 13:25:00,51.65,51.65,51.63,51.64,7600.0,32.617,32.617,32.6044,32.6107,7600.0
2006-09-15 13:30:00,51.63,51.66,51.63,51.65,8600.0,32.6044,32.6233,32.6044,32.617,8600.0
2006-09-15 13:35:00,51.65,51.72,51.65,51.66,13300.0,32.617,32.6612,32.617,32.6233,13300.0
2006-09-15 13:40:00,51.67,51.69,51.66,51.69,3800.0,32.6297,32.6423,32.6233,32.6423,3800.0
2006-09-15 13:45:00,51.69,51.69,51.66,51.66,6000.0,32.6423,32.6423,32.6233,32.6233,6000.0
2006-09-15 13:50:00,51.68,51.74,51.66,51.71,10800.0,32.636,32.6739,32.6233,32.6549,10800.0
2006-09-15 13:55:00,51.72,51.74,51.71,51.73,7200.0,32.6612,32.6739,32.6549,32.6675,7200.0
2006-09-15 14:00:00,51.73,51.73,51.68,51.68,9200.0,32.6675,32.6675,32.636,32.636,9200.0
2006-09-15 14:05:00,51.67,51.67,51.58,51.58,10900.0,32.6297,32.6297,32.5728,32.5728,10900.0
2006-09-15 14:10:00,51.58,51.67,51.56,51.67,8500.0,32.5728,32.6297,32.5602,32.6297,8500.0
2006-09-15 14:15:00,51.68,51.72,51.67,51.72,6400.0,32.636,32.6612,32.6297,32.6612,6400.0
2006-09-15 14:20:00,51.7,51.72,51.7,51.7,8300.0,32.6486,32.6612,32.6486,32.6486,8300.0
2006-09-15 14:25:00,51.72,51.78,51.72,51.75,6200.0,32.6612,32.6991,32.6612,32.6802,6200.0
2006-09-15 14:30:00,51.76,51.81,51.76,51.8,13000.0,32.6865,32.7181,32.6865,32.7118,13000.0
2006-09-15 14:35:00,51.8,51.85,51.79,51.81,14800.0,32.7118,32.7433,32.7054,32.7181,14800.0
2006-09-15 14:40:00,51.82,51.83,51.8,51.81,6500.0,32.7244,32.7307,32.7118,32.7181,6500.0
2006-09-15 14:45:00,51.8,51.81,51.78,51.8,8500.0,32.7118,32.7181,32.6991,32.7118,8500.0
2006-09-15 14:50:00,51.79,51.81,51.77,51.78,10700.0,32.7054,32.7181,32.6928,32.6991,10700.0
2006-09-15 14:55:00,51.79,51.83,51.78,51.81,9300.0,32.7054,32.7307,32.6991,32.7181,9300.0
2006-09-15 15:00:00,51.82,51.85,51.8,51.8,23000.0,32.7244,32.7433,32.7118,32.7118,23000.0
2006-09-15 15:05:00,51.8,51.85,51.8,51.83,12500.0,32.7118,32.7433,32.7118,32.7307,12500.0
2006-09-15 15:10:00,51.83,51.89,51.82,51.89,26500.0,32.7307,32.7686,32.7244,32.7686,26500.0
2006-09-15 15:15:00,51.88,51.98,51.88,51.95,27000.0,32.7623,32.8254,32.7623,32.8065,27000.0
2006-09-15 15:20:00,51.97,52.02,51.94,51.94,38100.0,32.8191,32.8507,32.8002,32.8002,38100.0
2006-09-15 15:25:00,51.94,52.0,51.94,51.98,14200.0,32.8002,32.8381,32.8002,32.8254,14200.0
2006-09-15 15:30:00,51.98,52.0,51.96,51.97,15600.0,32.8254,32.8381,32.8128,32.8191,15600.0
2006-09-15 15:35:00,51.97,52.0,51.95,51.99,35900.0,32.8191,32.8381,32.8065,32.8317,35900.0
2006-09-15 15:40:00,51.99,52.01,51.99,52.0,17300.0,32.8317,32.8444,32.8317,32.8381,17300.0
2006-09-15 15:45:00,52.01,52.01,51.99,52.0,21000.0,32.8444,32.8444,32.8317,32.8381,21000.0
2006-09-15 15:50:00,52.0,52.01,51.87,51.88,25000.0,32.8381,32.8444,32.756,32.7623,25000.0
2006-09-15 15:55:00,51.88,51.95,51.88,51.95,39300.0,32.7623,32.8065,32.7623,32.8065,39300.0
2006-09-18 09:30:00,51.6,51.66,51.42,51.45,45300.0,32.5855,32.6233,32.4718,32.4907,45300.0
2006-09-18 09:35:00,51.47,51.7,51.47,51.62,14900.0,32.5034,32.6486,32.5034,32.5981,14900.0
2006-09-18 09:40:00,51.56,51.62,51.55,51.56,7300.0,32.5602,32.5981,32.5539,32.5602,7300.0
2006-09-18 09:45:00,51.56,51.57,51.27,51.3,31800.0,32.5602,32.5665,32.3771,32.396,31800.0
2006-09-18 09:50:00,51.31,51.4,51.3,51.38,29400.0,32.4023,32.4592,32.396,32.4465,29400.0
2006-09-18 09:55:00,51.39,51.51,51.37,51.5,13100.0,32.4528,32.5286,32.4402,32.5223,13100.0
2006-09-18 10:00:00,51.48,51.6,51.48,51.56,14900.0,32.5097,32.5855,32.5097,32.5602,14900.0
2006-09-18 10:05:00,51.56,51.61,51.54,51.54,4900.0,32.5602,32.5918,32.5476,32.5476,4900.0
2006-09-18 10:10:00,51.53,51.55,51.47,51.48,13200.0,32.5412,32.5539,32.5034,32.5097,13200.0
2006-09-18 10:15:00,51.47,51.48,51.38,51.38,16700.0,32.5034,32.5097,32.4465,32.4465,16700.0
2006-09-18 10:20:00,51.38,51.4,51.36,51.36,8900.0,32.4465,32.4592,32.4339,32.4339,8900.0
2006-09-18 10:25:00,51.38,51.46,51.36,51.43,14300.0,32.4465,32.497,32.4339,32.4781,14300.0
2006-09-18 10:30:00,51.41,51.47,51.4,51.4,25700.0,32.4655,32.5034,32.4592,32.4592,25700.0
2006-09-18 10:35:00,51.42,51.5,51.38,51.5,8400.0,32.4718,32.5223,32.4465,32.5223,8400.0
2006-09-18 10:40:00,51.5,51.58,51.49,51.57,9800.0,32.5223,32.5728,32.516,32.5665,9800.0
2006-09-18 10:45:00,51.57,51.6,51.54,51.55,9700.0,32.5665,32.5855,32.5476,32.5539,9700.0
2006-09-18 10:50:00,51.55,51.55,51.39,51.4,12600.0,32.5539,32.5539,32.4528,32.4592,12600.0
2006-09-18 10:55:00,51.4,51.4,51.35,51.38,5300.0,32.4592,32.4592,32.4276,32.4465,5300.0
2006-09-18 11:00:00,51.38,51.39,51.31,51.33,36000.0,32.4465,32.4528,32.4023,32.4149,36000.0
2006-09-18 11:05:00,51.33,51.36,51.3,51.35,17900.0,32.4149,32.4339,32.396,32.4276,17900.0
2006-09-18 11:10:00,51.34,51.4,51.32,51.38,15800.0,32.4213,32.4592,32.4086,32.4465,15800.0
2006-09-18 11:15:00,51.39,51.4,51.35,51.38,10800.0,32.4528,32.4592,32.4276,32.4465,10800.0
2006-09-18 11:20:00,51.37,51.4,51.35,51.4,14300.0,32.4402,32.4592,32.4276,32.4592,14300.0
2006-09-18 11:25:00,51.4,51.45,51.38,51.42,8700.0,32.4592,32.4907,32.4465,32.4718,8700.0
2006-09-18 11:30:00,51.44,51.44,51.38,51.39,6500.0,32.4844,32.4844,32.4465,32.4528,6500.0
2006-09-18 11:35:00,51.39,51.39,51.35,51.36,6200.0,32.4528,32.4528,32.4276,32.4339,6200.0
2006-09-18 11:40:00,51.37,51.38,51.35,51.35,9700.0,32.4402,32.4465,32.4276,32.4276,9700.0
2006-09-18 11:45:00,51.35,51.46,51.35,51.44,8500.0,32.4276,32.497,32.4276,32.4844,8500.0
2006-09-18 11:50:00,51.44,51.45,51.38,51.39,7200.0,32.4844,32.4907,32.4465,32.4528,7200.0
2006-09-18 11:55:00,51.38,51.39,51.35,51.35,5400.0,32.4465,32.4528,32.4276,32.4276,5400.0
2006-09-18 12:00:00,51.35,51.39,51.34,51.39,14100.0,32.4276,32.4528,32.4213,32.4528,14100.0
2006-09-18 12:05:00,51.41,51.45,51.37,51.43,10300.0,32.4655,32.4907,32.4402,32.4781,10300.0
2006-09-18 12:10:00,51.42,51.43,51.38,51.38,19100.0,32.4718,32.4781,32.4465,32.4465,19100.0
2006-09-18 12:15:00,51.38,51.4,51.38,51.39,8600.0,32.4465,32.4592,32.4465,32.4528,8600.0
2006-09-18 12:20:00,51.4,51.43,51.39,51.41,7100.0,32.4592,32.4781,32.4528,32.4655,7100.0
2006-09-18 12:25:00,51.4,51.42,51.35,51.35,10100.0,32.4592,32.4718,32.4276,32.4276,10100.0
2006-09-18 12:30:00,51.35,51.36,51.35,51.35,5800.0,32.4276,32.4339,32.4276,32.4276,5800.0
2006-09-18 12:35:00,51.36,51.36,51.35,51.36,5200.0,32.4339,32.4339,32.4276,32.4339,5200.0
2006-09-18 12:40:00,51.35,51.38,51.35,51.38,9100.0,32.4276,32.4465,32.4276,32.4465,9100.0
2006-09-18 12:45:00,51.37,51.41,51.37,51.4,6700.0,32.4402,32.4655,32.4402,32.4592,6700.0
2006-09-18 12:50:00,51.38,51.38,51.36,51.36,4100.0,32.4465,32.4465,32.4339,32.4339,4100.0
2006-09-18 12:55:00,51.35,51.37,51.35,51.35,11600.0,32.4276,32.4402,32.4276,32.4276,11600.0
2006-09-18 13:00:00,51.35,51.36,51.34,51.34,10300.0,32.4276,32.4339,32.4213,32.4213,10300.0
2006-09-18 13:05:00,51.33,51.33,51.27,51.28,7600.0,32.4149,32.4149,32.3771,32.3834,7600.0
2006-09-18 13:10:00,51.28,51.28,51.2,51.21,13800.0,32.3834,32.3834,32.3329,32.3392,13800.0
2006-09-18 13:15:00,51.21,51.21,51.16,51.17,9300.0,32.3392,32.3392,32.3076,32.3139,9300.0
2006-09-18 13:20:00,51.17,51.19,51.17,51.17,6600.0,32.3139,32.3265,32.3139,32.3139,6600.0
2006-09-18 13:25:00,51.17,51.18,51.16,51.17,11400.0,32.3139,32.3202,32.3076,32.3139,11400.0
2006-09-18 13:30:00,51.16,51.17,51.09,51.09,15800.0,32.3076,32.3139,32.2634,32.2634,15800.0
2006-09-18 13:35:00,51.08,51.15,51.08,51.13,11300.0,32.2571,32.3013,32.2571,32.2886,11300.0
2006-09-18 13:40:00,51.12,51.13,51.09,51.11,13200.0,32.2823,32.2886,32.2634,32.276,13200.0
2006-09-18 13:45:00,51.09,51.1,51.05,51.05,5900.0,32.2634,32.2697,32.2381,32.2381,5900.0
2006-09-18 13:50:00,51.06,51.06,50.97,50.97,17300.0,32.2444,32.2444,32.1876,32.1876,17300.0
2006-09-18 13:55:00,50.99,51.06,50.96,51.04,13800.0,32.2002,32.2444,32.1813,32.2318,13800.0
2006-09-18 14:00:00,51.05,51.07,51.02,51.07,8000.0,32.2381,32.2508,32.2192,32.2508,8000.0
2006-09-18 14:05:00,51.05,51.06,50.96,50.98,9700.0,32.2381,32.2444,32.1813,32.1939,9700.0
2006-09-18 14:10:00,50.98,50.98,50.94,50.95,17000.0,32.1939,32.1939,32.1687,32.175,17000.0
2006-09-18 14:15:00,50.95,51.02,50.92,51.01,11400.0,32.175,32.2192,32.156,32.2129,11400.0
2006-09-18 14:20:00,51.01,51.01,50.96,50.97,9300.0,32.2129,32.2129,32.1813,32.1876,9300.0
2006-09-18 14:25:00,50.96,50.97,50.94,50.94,12500.0,32.1813,32.1876,32.1687,32.1687,12500.0
2006-09-18 14:30:00,50.94,50.94,50.89,50.89,6800.0,32.1687,32.1687,32.1371,32.1371,6800.0
2006-09-18 14:35:00,50.9,50.9,50.81,50.85,27100.0,32.1434,32.1434,32.0866,32.1118,27100.0
2006-09-18 14:40:00,50.85,50.9,50.85,50.9,11300.0,32.1118,32.1434,32.1118,32.1434,11300.0
2006-09-18 14:45:00,50.88,50.91,50.87,50.87,9900.0,32.1308,32.1497,32.1245,32.1245,9900.0
2006-09-18 14:50:00,50.86,50.87,50.81,50.83,14200.0,32.1181,32.1245,32.0866,32.0992,14200.0
2006-09-18 14:55:00,50.82,50.87,50.81,50.87,9500.0,32.0929,32.1245,32.0866,32.1245,9500.0
2006-09-18 15:00:00,50.84,50.88,50.84,50.87,14700.0,32.1055,32.1308,32.1055,32.1245,14700.0
2006-09-18 15:05:00,50.88,50.88,50.8,50.8,21200.0,32.1308,32.1308,32.0803,32.0803,21200.0
2006-09-18 15:10:00,50.8,50.8,50.73,50.73,35900.0,32.0803,32.0803,32.036,32.036,35900.0
2006-09-18 15:15:00,50.72,50.74,50.67,50.69,43400.0,32.0297,32.0424,31.9982,32.0108,43400.0
2006-09-18 15:20:00,50.69,50.77,50.69,50.71,33600.0,32.0108,32.0613,32.0108,32.0234,33600.0
2006-09-18 15:25:00,50.7,50.77,50.7,50.76,38900.0,32.0171,32.0613,32.0171,32.055,38900.0
2006-09-18 15:30:00,50.75,50.75,50.67,50.7,30600.0,32.0487,32.0487,31.9982,32.0171,30600.0
2006-09-18 15:35:00,50.69,50.74,50.66,50.66,42600.0,32.0108,32.0424,31.9918,31.9918,42600.0
2006-09-18 15:40:00,50.66,50.68,50.63,50.64,44500.0,31.9918,32.0045,31.9729,31.9792,44500.0
2006-09-18 15:45:00,50.65,50.65,50.57,50.63,47600.0,31.9855,31.9855,31.935,31.9729,47600.0
2006-09-18 15:50:00,50.62,50.63,50.56,50.56,53200.0,31.9666,31.9729,31.9287,31.9287,53200.0
2006-09-18 15:55:00,50.56,50.67,50.56,50.67,58400.0,31.9287,31.9982,31.9287,31.9982,58400.0
2006-09-19 09:30:00,50.86,50.95,50.65,50.66,25400.0,32.1181,32.175,31.9855,31.9918,25400.0
2006-09-19 09:35:00,50.69,50.86,50.65,50.8,9400.0,32.0108,32.1181,31.9855,32.0803,9400.0
2006-09-19 09:40:00,50.8,50.85,50.71,50.83,11900.0,32.0803,32.1118,32.0234,32.0992,11900.0
2006-09-19 09:45:00,50.84,50.86,50.7,50.73,8800.0,32.1055,32.1181,32.0171,32.036,8800.0
2006-09-19 09:50:00,50.76,50.77,50.71,50.71,5700.0,32.055,32.0613,32.0234,32.0234,5700.0
2006-09-19 09:55:00,50.71,50.77,50.7,50.77,13500.0,32.0234,32.0613,32.0171,32.0613,13500.0
2006-09-19 10:00:00,50.77,50.79,50.74,50.78,8700.0,32.0613,32.0739,32.0424,32.0676,8700.0
2006-09-19 10:05:00,50.79,50.95,50.78,50.86,22600.0,32.0739,32.175,32.0676,32.1181,22600.0
2006-09-19 10:10:00,50.87,51.0,50.86,51.0,12900.0,32.1245,32.2066,32.1181,32.2066,12900.0
2006-09-19 10:15:00,51.01,51.04,50.93,50.94,7600.0,32.2129,32.2318,32.1623,32.1687,7600.0
2006-09-19 10:20:00,50.94,51.05,50.94,51.0,14100.0,32.1687,32.2381,32.1687,32.2066,14100.0
2006-09-19 10:25:00,51.0,51.0,50.95,50.96,5200.0,32.2066,32.2066,32.175,32.1813,5200.0
2006-09-19 10:30:00,50.97,50.99,50.94,50.99,7500.0,32.1876,32.2002,32.1687,32.2002,7500.0
2006-09-19 10:35:00,50.97,50.99,50.91,50.93,8200.0,32.1876,32.2002,32.1497,32.1623,8200.0
2006-09-19 10:40:00,50.94,50.99,50.92,50.99,7400.0,32.1687,32.2002,32.156,32.2002,7400.0
2006-09-19 10:45:00,50.99,51.0,50.97,50.99,10800.0,32.2002,32.2066,32.1876,32.2002,10800.0
2006-09-19 10:50:00,50.99,51.0,50.96,51.0,3200.0,32.2002,32.2066,32.1813,32.2066,3200.0
2006-09-19 10:55:00,50.99,51.0,50.96,50.99,8700.0,32.2002,32.2066,32.1813,32.2002,8700.0
2006-09-19 11:00:00,50.99,51.04,50.99,51.04,7100.0,32.2002,32.2318,32.2002,32.2318,7100.0
2006-09-19 11:05:00,51.05,51.1,51.05,51.09,6500.0,32.2381,32.2697,32.2381,32.2634,6500.0
2006-09-19 11:10:00,51.1,51.16,51.08,51.12,14500.0,32.2697,32.3076,32.2571,32.2823,14500.0
2006-09-19 11:15:00,51.12,51.16,51.12,51.15,9300.0,32.2823,32.3076,32.2823,32.3013,9300.0
2006-09-19 11:20:00,51.16,51.19,51.15,51.18,9100.0,32.3076,32.3265,32.3013,32.3202,9100.0
2006-09-19 11:25:00,51.18,51.22,51.18,51.2,17900.0,32.3202,32.3455,32.3202,32.3329,17900.0
2006-09-19 11:30:00,51.2,51.28,51.18,51.26,29300.0,32.3329,32.3834,32.3202,32.3707,29300.0
2006-09-19 11:35:00,51.26,51.38,51.25,51.33,21200.0,32.3707,32.4465,32.3644,32.4149,21200.0
2006-09-19 11:40:00,51.34,51.35,51.29,51.34,17700.0,32.4213,32.4276,32.3897,32.4213,17700.0
2006-09-19 11:45:00,51.33,51.37,51.33,51.35,12500.0,32.4149,32.4402,32.4149,32.4276,12500.0
2006-09-19 11:50:00,51.35,51.38,51.31,51.38,23600.0,32.4276,32.4465,32.4023,32.4465,23600.0
2006-09-19 11:55:00,51.37,51.4,51.34,51.39,21100.0,32.4402,32.4592,32.4213,32.4528,21100.0
2006-09-19 12:00:00,51.39,51.42,51.31,51.39,17800.0,32.4528,32.4718,32.4023,32.4528,17800.0
2006-09-19 12:05:00,51.41,51.46,51.4,51.4,9300.0,32.4655,32.497,32.4592,32.4592,9300.0
2006-09-19 12:10:00,51.39,51.4,51.36,51.37,6600.0,32.4528,32.4592,32.4339,32.4402,6600.0
2006-09-19 12:15:00,51.37,51.39,51.32,51.33,8800.0,32.4402,32.4528,32.4086,32.4149,8800.0
2006-09-19 12:20:00,51.34,51.4,51.33,51.4,6200.0,32.4213,32.4592,32.4149,32.4592,6200.0
2006-09-19 12:25:00,51.39,51.41,51.38,51.4,6600.0,32.4528,32.4655,32.4465,32.4592,6600.0
2006-09-19 12:30:00,51.39,51.42,51.33,51.34,16500.0,32.4528,32.4718,32.4149,32.4213,16500.0
2006-09-19 12:35:00,51.32,51.34,51.27,51.28,5700.0,32.4086,32.4213,32.3771,32.3834,5700.0
2006-09-19 12:40:00,51.28,51.33,51.28,51.32,8500.0,32.3834,32.4149,32.3834,32.4086,8500.0
2006-09-19 12:45:00,51.31,51.33,51.31,51.33,3600.0,32.4023,32.4149,32.4023,32.4149,3600.0
2006-09-19 12:50:00,51.34,51.36,51.34,51.36,3400.0,32.4213,32.4339,32.4213,32.4339,3400.0
2006-09-19 12:55:00,51.38,51.39,51.36,51.38,6700.0,32.4465,32.4528,32.4339,32.4465,6700.0
2006-09-19 13:00:00,51.39,51.41,51.38,51.38,6400.0,32.4528,32.4655,32.4465,32.4465,6400.0
2006-09-19 13:05:00,51.39,51.4,51.37,51.37,4100.0,32.4528,32.4592,32.4402,32.4402,4100.0
2006-09-19 13:10:00,51.39,51.4,51.38,51.4,5700.0,32.4528,32.4592,32.4465,32.4592,5700.0
2006-09-19 13:15:00,51.39,51.4,51.38,51.4,5500.0,32.4528,32.4592,32.4465,32.4592,5500.0
2006-09-19 13:20:00,51.38,51.4,51.38,51.39,4000.0,32.4465,32.4592,32.4465,32.4528,4000.0
2006-09-19 13:25:00,51.39,51.4,51.36,51.38,4600.0,32.4528,32.4592,32.4339,32.4465,4600.0
2006-09-19 13:30:00,51.38,51.4,51.37,51.39,5300.0,32.4465,32.4592,32.4402,32.4528,5300.0
2006-09-19 13:35:00,51.38,51.39,51.26,51.29,12900.0,32.4465,32.4528,32.3707,32.3897,12900.0
2006-09-19 13:40:00,51.28,51.28,51.25,51.27,6100.0,32.3834,32.3834,32.3644,32.3771,6100.0
2006-09-19 13:45:00,51.27,51.29,51.22,51.27,8500.0,32.3771,32.3897,32.3455,32.3771,8500.0
2006-09-19 13:50:00,51.25,51.27,51.21,51.26,6900.0,32.3644,32.3771,32.3392,32.3707,6900.0
2006-09-19 13:55:00,51.25,51.27,51.22,51.22,4000.0,32.3644,32.3771,32.3455,32.3455,4000.0
2006-09-19 14:00:00,51.25,51.29,51.22,51.22,11100.0,32.3644,32.3897,32.3455,32.3455,11100.0
2006-09-19 14:05:00,51.23,51.24,51.2,51.2,10600.0,32.3518,32.3581,32.3329,32.3329,10600.0
2006-09-19 14:10:00,51.21,51.24,51.2,51.21,6100.0,32.3392,32.3581,32.3329,32.3392,6100.0
2006-09-19 14:15:00,51.22,51.3,51.22,51.3,3000.0,32.3455,32.396,32.3455,32.396,3000.0
2006-09-19 14:20:00,51.3,51.3,51.24,51.24,4700.0,32.396,32.396,32.3581,32.3581,4700.0
2006-09-19 14:25:00,51.26,51.28,51.23,51.27,4500.0,32.3707,32.3834,32.3518,32.3771,4500.0
2006-09-19 14:30:00,51.28,51.33,51.26,51.31,4400.0,32.3834,32.4149,32.3707,32.4023,4400.0
2006-09-19 14:35:00,51.32,51.34,51.31,51.31,5400.0,32.4086,32.4213,32.4023,32.4023,5400.0
2006-09-19 14:40:00,51.32,51.33,51.29,51.33,4400.0,32.4086,32.4149,32.3897,32.4149,4400.0
2006-09-19 14:45:00,51.32,51.36,51.32,51.35,6100.0,32.4086,32.4339,32.4086,32.4276,6100.0
2006-09-19 14:50:00,51.34,51.36,51.3,51.32,6100.0,32.4213,32.4339,32.396,32.4086,6100.0
2006-09-19 14:55:00,51.32,51.36,51.3,51.32,11400.0,32.4086,32.4339,32.396,32.4086,11400.0
2006-09-19 15:00:00,51.32,51.32,51.27,51.29,6800.0,32.4086,32.4086,32.3771,32.3897,6800.0
2006-09-19 15:05:00,51.3,51.38,51.27,51.37,11000.0,32.396,32.4465,32.3771,32.4402,11000.0
2006-09-19 15:10:00,51.37,51.4,51.36,51.39,9400.0,32.4402,32.4592,32.4339,32.4528,9400.0
2006-09-19 15:15:00,51.38,51.39,51.35,51.36,4000.0,32.4465,32.4528,32.4276,32.4339,4000.0
2006-09-19 15:20:00,51.37,51.43,51.36,51.43,15500.0,32.4402,32.4781,32.4339,32.4781,15500.0
2006-09-19 15:25:00,51.43,51.43,51.4,51.43,7800.0,32.4781,32.4781,32.4592,32.4781,7800.0
2006-09-19 15:30:00,51.42,51.45,51.41,51.42,11200.0,32.4718,32.4907,32.4655,32.4718,11200.0
2006-09-19 15:35:00,51.41,51.42,51.38,51.42,11300.0,32.4655,32.4718,32.4465,32.4718,11300.0
2006-09-19 15:40:00,51.41,51.43,51.4,51.4,9600.0,32.4655,32.4781,32.4592,32.4592,9600.0
2006-09-19 15:45:00,51.4,51.48,51.4,51.46,13500.0,32.4592,32.5097,32.4592,32.497,13500.0
2006-09-19 15:50:00,51.46,51.49,51.43,51.44,24100.0,32.497,32.516,32.4781,32.4844,24100.0
2006-09-19 15:55:00,51.44,51.47,51.41,51.41,12000.0,32.4844,32.5034,32.4655,32.4655,12000.0
2006-09-20 09:30:00,52.45,52.45,52.25,52.31,37200.0,33.1222,33.1222,32.9959,33.0338,37200.0
2006-09-20 09:35:00,52.3,52.36,52.06,52.16,41100.0,33.0275,33.0654,32.8759,32.9391,41100.0
2006-09-20 09:40:00,52.12,52.2,51.99,52.05,29500.0,32.9138,32.9644,32.8317,32.8696,29500.0
2006-09-20 09:45:00,52.06,52.06,51.9,51.96,13200.0,32.8759,32.8759,32.7749,32.8128,13200.0
2006-09-20 09:50:00,51.96,51.98,51.75,51.87,29900.0,32.8128,32.8254,32.6802,32.756,29900.0
2006-09-20 09:55:00,51.83,51.93,51.83,51.9,18700.0,32.7307,32.7938,32.7307,32.7749,18700.0
2006-09-20 10:00:00,51.9,52.03,51.9,52.01,29600.0,32.7749,32.857,32.7749,32.8444,29600.0
2006-09-20 10:05:00,51.99,51.99,51.82,51.89,19400.0,32.8317,32.8317,32.7244,32.7686,19400.0
2006-09-20 10:10:00,51.9,51.92,51.85,51.86,11300.0,32.7749,32.7875,32.7433,32.7496,11300.0
2006-09-20 10:15:00,51.85,51.88,51.75,51.75,13700.0,32.7433,32.7623,32.6802,32.6802,13700.0
2006-09-20 10:20:00,51.75,51.82,51.59,51.61,31900.0,32.6802,32.7244,32.5791,32.5918,31900.0
2006-09-20 10:25:00,51.61,51.76,51.6,51.76,14800.0,32.5918,32.6865,32.5855,32.6865,14800.0
2006-09-20 10:30:00,51.76,51.77,51.67,51.67,14300.0,32.6865,32.6928,32.6297,32.6297,14300.0
2006-09-20 10:35:00,51.67,51.72,51.66,51.72,5300.0,32.6297,32.6612,32.6233,32.6612,5300.0
2006-09-20 10:40:00,51.72,51.8,51.72,51.77,10300.0,32.6612,32.7118,32.6612,32.6928,10300.0
2006-09-20 10:45:00,51.79,51.79,51.75,51.76,8400.0,32.7054,32.7054,32.6802,32.6865,8400.0
2006-09-20 10:50:00,51.76,51.8,51.76,51.77,14300.0,32.6865,32.7118,32.6865,32.6928,14300.0
2006-09-20 10:55:00,51.78,51.8,51.74,51.79,11300.0,32.6991,32.7118,32.6739,32.7054,11300.0
2006-09-20 11:00:00,51.79,51.8,51.78,51.79,5800.0,32.7054,32.7118,32.6991,32.7054,5800.0
2006-09-20 11:05:00,51.79,51.8,51.76,51.78,8200.0,32.7054,32.7118,32.6865,32.6991,8200.0
2006-09-20 11:10:00,51.78,51.78,51.76,51.76,6000.0,32.6991,32.6991,32.6865,32.6865,6000.0
2006-09-20 11:15:00,51.76,51.78,51.65,51.66,22800.0,32.6865,32.6991,32.617,32.6233,22800.0
2006-09-20 11:20:00,51.66,51.71,51.65,51.69,11100.0,32.6233,32.6549,32.617,32.6423,11100.0
2006-09-20 11:25:00,51.71,51.78,51.71,51.78,12200.0,32.6549,32.6991,32.6549,32.6991,12200.0
2006-09-20 11:30:00,51.78,51.84,51.78,51.83,8600.0,32.6991,32.737,32.6991,32.7307,8600.0
2006-09-20 11:35:00,51.83,51.85,51.82,51.83,10500.0,32.7307,32.7433,32.7244,32.7307,10500.0
2006-09-20 11:40:00,51.85,51.85,51.77,51.82,9800.0,32.7433,32.7433,32.6928,32.7244,9800.0
2006-09-20 11:45:00,51.82,51.91,51.82,51.9,7900.0,32.7244,32.7812,32.7244,32.7749,7900.0
2006-09-20 11:50:00,51.9,51.9,51.83,51.84,8900.0,32.7749,32.7749,32.7307,32.737,8900.0
2006-09-20 11:55:00,51.84,51.91,51.83,51.9,8500.0,32.737,32.7812,32.7307,32.7749,8500.0
2006-09-20 12:00:00,51.9,51.92,51.88,51.9,9300.0,32.7749,32.7875,32.7623,32.7749,9300.0
2006-09-20 12:05:00,51.88,51.89,51.87,51.87,5000.0,32.7623,32.7686,32.756,32.756,5000.0
2006-09-20 12:10:00,51.88,51.88,51.8,51.8,6700.0,32.7623,32.7623,32.7118,32.7118,6700.0
2006-09-20 12:15:00,51.8,51.83,51.8,51.83,4600.0,32.7118,32.7307,32.7118,32.7307,4600.0
2006-09-20 12:20:00,51.83,51.88,51.83,51.87,6900.0,32.7307,32.7623,32.7307,32.756,6900.0
2006-09-20 12:25:00,51.87,51.88,51.85,51.87,8400.0,32.756,32.7623,32.7433,32.756,8400.0
2006-09-20 12:30:00,51.86,51.86,51.82,51.84,10300.0,32.7496,32.7496,32.7244,32.737,10300.0
2006-09-20 12:35:00,51.84,51.84,51.8,51.83,9300.0,32.737,32.737,32.7118,32.7307,9300.0
2006-09-20 12:40:00,51.81,51.83,51.79,51.8,9400.0,32.7181,32.7307,32.7054,32.7118,9400.0
2006-09-20 12:45:00,51.8,51.82,51.78,51.81,7600.0,32.7118,32.7244,32.6991,32.7181,7600.0
2006-09-20 12:50:00,51.8,51.83,51.8,51.83,3000.0,32.7118,32.7307,32.7118,32.7307,3000.0
2006-09-20 12:55:00,51.82,51.85,51.82,51.84,5000.0,32.7244,32.7433,32.7244,32.737,5000.0
2006-09-20 13:00:00,51.85,51.85,51.8,51.83,3700.0,32.7433,32.7433,32.7118,32.7307,3700.0
2006-09-20 13:05:00,51.83,51.85,51.83,51.85,3900.0,32.7307,32.7433,32.7307,32.7433,3900.0
2006-09-20 13:10:00,51.86,51.88,51.86,51.87,5500.0,32.7496,32.7623,32.7496,32.756,5500.0
2006-09-20 13:15:00,51.86,51.87,51.85,51.87,2200.0,32.7496,32.756,32.7433,32.756,2200.0
2006-09-20 13:20:00,51.87,51.88,51.84,51.88,3800.0,32.756,32.7623,32.737,32.7623,3800.0
2006-09-20 13:25:00,51.87,51.88,51.87,51.87,5400.0,32.756,32.7623,32.756,32.756,5400.0
2006-09-20 13:30:00,51.88,51.88,51.84,51.86,4500.0,32.7623,32.7623,32.737,32.7496,4500.0
2006-09-20 13:35:00,51.86,51.88,51.84,51.87,6900.0,32.7496,32.7623,32.737,32.756,6900.0
2006-09-20 13:40:00,51.88,51.92,51.87,51.91,14600.0,32.7623,32.7875,32.756,32.7812,14600.0
2006-09-20 13:45:00,51.9,51.9,51.83,51.85,10800.0,32.7749,32.7749,32.7307,32.7433,10800.0
2006-09-20 13:50:00,51.84,51.93,51.84,51.93,4700.0,32.737,32.7938,32.737,32.7938,4700.0
2006-09-20 13:55:00,51.93,51.93,51.9,51.9,2700.0,32.7938,32.7938,32.7749,32.7749,2700.0
2006-09-20 14:00:00,51.92,51.99,51.9,51.95,7900.0,32.7875,32.8317,32.7749,32.8065,7900.0
2006-09-20 14:05:00,51.93,51.96,51.92,51.95,7200.0,32.7938,32.8128,32.7875,32.8065,7200.0
2006-09-20 14:10:00,51.96,51.96,51.87,51.87,5300.0,32.8128,32.8128,32.756,32.756,5300.0
2006-09-20 14:15:00,51.88,51.94,51.84,51.87,15000.0,32.7623,32.8002,32.737,32.756,15000.0
2006-09-20 14:20:00,51.86,51.95,51.85,51.85,10600.0,32.7496,32.8065,32.7433,32.7433,10600.0
2006-09-20 14:25:00,51.89,51.91,51.78,51.81,10100.0,32.7686,32.7812,32.6991,32.7181,10100.0
2006-09-20 14:30:00,51.81,51.88,51.76,51.88,9600.0,32.7181,32.7623,32.6865,32.7623,9600.0
2006-09-20 14:35:00,51.88,51.89,51.76,51.83,10700.0,32.7623,32.7686,32.6865,32.7307,10700.0
2006-09-20 14:40:00,51.83,51.84,51.79,51.81,6700.0,32.7307,32.737,32.7054,32.7181,6700.0
2006-09-20 14:45:00,51.83,51.85,51.78,51.83,10700.0,32.7307,32.7433,32.6991,32.7307,10700.0
2006-09-20 14:50:00,51.83,51.89,51.79,51.89,4500.0,32.7307,32.7686,32.7054,32.7686,4500.0
2006-09-20 14:55:00,51.89,51.91,51.87,51.88,7500.0,32.7686,32.7812,32.756,32.7623,7500.0
2006-09-20 15:00:00,51.88,51.94,51.84,51.94,12500.0,32.7623,32.8002,32.737,32.8002,12500.0
2006-09-20 15:05:00,51.94,51.94,51.89,51.89,5000.0,32.8002,32.8002,32.7686,32.7686,5000.0
2006-09-20 15:10:00,51.88,51.94,51.83,51.85,11200.0,32.7623,32.8002,32.7307,32.7433,11200.0
2006-09-20 15:15:00,51.85,51.93,51.83,51.9,6300.0,32.7433,32.7938,32.7307,32.7749,6300.0
2006-09-20 15:20:00,51.9,51.93,51.88,51.88,8500.0,32.7749,32.7938,32.7623,32.7623,8500.0
2006-09-20 15:25:00,51.87,51.94,51.87,51.93,11200.0,32.756,32.8002,32.756,32.7938,11200.0
2006-09-20 15:30:00,51.92,51.93,51.9,51.93,9600.0,32.7875,32.7938,32.7749,32.7938,9600.0
2006-09-20 15:35:00,51.91,51.92,51.86,51.91,10900.0,32.7812,32.7875,32.7496,32.7812,10900.0
2006-09-20 15:40:00,51.91,51.93,51.86,51.92,11700.0,32.7812,32.7938,32.7496,32.7875,11700.0
2006-09-20 15:45:00,51.91,51.91,51.84,51.86,14500.0,32.7812,32.7812,32.737,32.7496,14500.0
2006-09-20 15:50:00,51.88,51.9,51.85,51.9,16800.0,32.7623,32.7749,32.7433,32.7749,16800.0
2006-09-20 15:55:00,51.89,51.89,51.84,51.84,15900.0,32.7686,32.7686,32.737,32.737,15900.0
2006-09-21 09:30:00,51.88,51.88,51.52,51.54,32400.0,32.7623,32.7623,32.5349,32.5476,32400.0
2006-09-21 09:35:00,51.54,51.89,51.54,51.89,6900.0,32.5476,32.7686,32.5476,32.7686,6900.0
2006-09-21 09:40:00,51.9,51.94,51.66,51.72,20400.0,32.7749,32.8002,32.6233,32.6612,20400.0
2006-09-21 09:45:00,51.71,51.83,51.71,51.83,6600.0,32.6549,32.7307,32.6549,32.7307,6600.0
2006-09-21 09:50:00,51.83,52.0,51.83,52.0,12400.0,32.7307,32.8381,32.7307,32.8381,12400.0
2006-09-21 09:55:00,51.98,52.02,51.97,52.01,14500.0,32.8254,32.8507,32.8191,32.8444,14500.0
2006-09-21 10:00:00,52.01,52.02,51.87,51.91,17500.0,32.8444,32.8507,32.756,32.7812,17500.0
2006-09-21 10:05:00,51.91,51.91,51.68,51.71,16500.0,32.7812,32.7812,32.636,32.6549,16500.0
2006-09-21 10:10:00,51.71,51.72,51.57,51.64,17200.0,32.6549,32.6612,32.5665,32.6107,17200.0
2006-09-21 10:15:00,51.64,51.72,51.64,51.72,9900.0,32.6107,32.6612,32.6107,32.6612,9900.0
2006-09-21 10:20:00,51.71,51.76,51.68,51.74,12000.0,32.6549,32.6865,32.636,32.6739,12000.0
2006-09-21 10:25:00,51.75,51.78,51.65,51.66,7600.0,32.6802,32.6991,32.617,32.6233,7600.0
2006-09-21 10:30:00,51.66,51.72,51.65,51.65,11600.0,32.6233,32.6612,32.617,32.617,11600.0
2006-09-21 10:35:00,51.62,51.66,51.61,51.66,6900.0,32.5981,32.6233,32.5918,32.6233,6900.0
2006-09-21 10:40:00,51.66,51.68,51.64,51.64,5700.0,32.6233,32.636,32.6107,32.6107,5700.0
2006-09-21 10:45:00,51.64,51.69,51.63,51.66,8300.0,32.6107,32.6423,32.6044,32.6233,8300.0
2006-09-21 10:50:00,51.62,51.62,51.55,51.55,16000.0,32.5981,32.5981,32.5539,32.5539,16000.0
2006-09-21 10:55:00,51.56,51.56,51.5,51.55,12600.0,32.5602,32.5602,32.5223,32.5539,12600.0
2006-09-21 11:00:00,51.54,51.6,51.54,51.57,5500.0,32.5476,32.5855,32.5476,32.5665,5500.0
2006-09-21 11:05:00,51.58,51.62,51.53,51.53,6900.0,32.5728,32.5981,32.5412,32.5412,6900.0
2006-09-21 11:10:00,51.54,51.6,51.53,51.6,6900.0,32.5476,32.5855,32.5412,32.5855,6900.0
2006-09-21 11:15:00,51.59,51.64,51.59,51.63,4000.0,32.5791,32.6107,32.5791,32.6044,4000.0
2006-09-21 11:20:00,51.63,51.64,51.52,51.52,13100.0,32.6044,32.6107,32.5349,32.5349,13100.0
2006-09-21 11:25:00,51.52,51.64,51.52,51.61,18800.0,32.5349,32.6107,32.5349,32.5918,18800.0
2006-09-21 11:30:00,51.61,51.67,51.53,51.66,28700.0,32.5918,32.6297,32.5412,32.6233,28700.0
2006-09-21 11:35:00,51.66,51.67,51.49,51.64,39200.0,32.6233,32.6297,32.516,32.6107,39200.0
2006-09-21 11:40:00,51.64,51.65,51.51,51.61,54400.0,32.6107,32.617,32.5286,32.5918,54400.0
2006-09-21 11:45:00,51.6,51.62,51.53,51.61,53400.0,32.5855,32.5981,32.5412,32.5918,53400.0
2006-09-21 11:50:00,51.61,51.78,51.61,51.69,19600.0,32.5918,32.6991,32.5918,32.6423,19600.0
2006-09-21 11:55:00,51.67,51.72,51.67,51.7,10900.0,32.6297,32.6612,32.6297,32.6486,10900.0
2006-09-21 12:00:00,51.69,51.7,51.63,51.65,10700.0,32.6423,32.6486,32.6044,32.617,10700.0
2006-09-21 12:05:00,51.64,51.75,51.63,51.73,10200.0,32.6107,32.6802,32.6044,32.6675,10200.0
2006-09-21 12:10:00,51.69,51.7,51.64,51.7,10800.0,32.6423,32.6486,32.6107,32.6486,10800.0
2006-09-21 12:15:00,51.69,51.7,51.62,51.62,32600.0,32.6423,32.6486,32.5981,32.5981,32600.0
2006-09-21 12:20:00,51.61,51.61,51.51,51.51,5600.0,32.5918,32.5918,32.5286,32.5286,5600.0
2006-09-21 12:25:00,51.51,51.56,51.51,51.55,5200.0,32.5286,32.5602,32.5286,32.5539,5200.0
2006-09-21 12:30:00,51.54,51.58,51.54,51.57,4800.0,32.5476,32.5728,32.5476,32.5665,4800.0
2006-09-21 12:35:00,51.58,51.68,51.58,51.68,15700.0,32.5728,32.636,32.5728,32.636,15700.0
2006-09-21 12:40:00,51.68,51.69,51.6,51.6,5000.0,32.636,32.6423,32.5855,32.5855,5000.0
2006-09-21 12:45:00,51.61,51.61,51.59,51.59,3700.0,32.5918,32.5918,32.5791,32.5791,3700.0
2006-09-21 12:50:00,51.6,51.65,51.59,51.64,7500.0,32.5855,32.617,32.5791,32.6107,7500.0
2006-09-21 12:55:00,51.64,51.65,51.62,51.63,12500.0,32.6107,32.617,32.5981,32.6044,12500.0
2006-09-21 13:00:00,51.63,51.67,51.62,51.63,8000.0,32.6044,32.6297,32.5981,32.6044,8000.0
2006-09-21 13:05:00,51.63,51.63,51.55,51.56,9800.0,32.6044,32.6044,32.5539,32.5602,9800.0
2006-09-21 13:10:00,51.55,51.62,51.55,51.57,10200.0,32.5539,32.5981,32.5539,32.5665,10200.0
2006-09-21 13:15:00,51.58,51.64,51.58,51.63,3100.0,32.5728,32.6107,32.5728,32.6044,3100.0
2006-09-21 13:20:00,51.64,51.64,51.55,51.56,8400.0,32.6107,32.6107,32.5539,32.5602,8400.0
2006-09-21 13:25:00,51.56,51.61,51.5,51.5,20100.0,32.5602,32.5918,32.5223,32.5223,20100.0
2006-09-21 13:30:00,51.5,51.64,51.5,51.61,11700.0,32.5223,32.6107,32.5223,32.5918,11700.0
2006-09-21 13:35:00,51.58,51.61,51.46,51.46,9300.0,32.5728,32.5918,32.497,32.497,9300.0
2006-09-21 13:40:00,51.43,51.49,51.43,51.47,10200.0,32.4781,32.516,32.4781,32.5034,10200.0
2006-09-21 13:45:00,51.47,51.49,51.45,51.49,5300.0,32.5034,32.516,32.4907,32.516,5300.0
2006-09-21 13:50:00,51.49,51.49,51.45,51.45,7200.0,32.516,32.516,32.4907,32.4907,7200.0
2006-09-21 13:55:00,51.45,51.47,51.42,51.47,6200.0,32.4907,32.5034,32.4718,32.5034,6200.0
2006-09-21 14:00:00,51.48,51.49,51.46,51.49,1600.0,32.5097,32.516,32.497,32.516,1600.0
2006-09-21 14:05:00,51.49,51.5,51.42,51.45,27800.0,32.516,32.5223,32.4718,32.4907,27800.0
2006-09-21 14:10:00,51.46,51.54,51.46,51.5,8300.0,32.497,32.5476,32.497,32.5223,8300.0
2006-09-21 14:15:00,51.48,51.54,51.47,51.49,10400.0,32.5097,32.5476,32.5034,32.516,10400.0
2006-09-21 14:20:00,51.48,51.51,51.45,51.45,16400.0,32.5097,32.5286,32.4907,32.4907,16400.0
2006-09-21 14:25:00,51.46,51.5,51.43,51.43,27600.0,32.497,32.5223,32.4781,32.4781,27600.0
2006-09-21 14:30:00,51.44,51.51,51.43,51.49,19300.0,32.4844,32.5286,32.4781,32.516,19300.0
2006-09-21 14:35:00,51.5,51.53,51.48,51.53,2600.0,32.5223,32.5412,32.5097,32.5412,2600.0
2006-09-21 14:40:00,51.53,51.53,51.45,51.48,9200.0,32.5412,32.5412,32.4907,32.5097,9200.0
2006-09-21 14:45:00,51.48,51.55,51.48,51.54,5900.0,32.5097,32.5539,32.5097,32.5476,5900.0
2006-09-21 14:50:00,51.53,51.57,51.53,51.55,11100.0,32.5412,32.5665,32.5412,32.5539,11100.0
2006-09-21 14:55:00,51.53,51.56,51.52,51.53,4500.0,32.5412,32.5602,32.5349,32.5412,4500.0
2006-09-21 15:00:00,51.54,51.57,51.52,51.55,8100.0,32.5476,32.5665,32.5349,32.5539,8100.0
2006-09-21 15:05:00,51.55,51.62,51.47,51.57,34600.0,32.5539,32.5981,32.5034,32.5665,34600.0
2006-09-21 15:10:00,51.54,51.54,51.4,51.43,34300.0,32.5476,32.5476,32.4592,32.4781,34300.0
2006-09-21 15:15:00,51.4,51.51,51.39,51.48,39000.0,32.4592,32.5286,32.4528,32.5097,39000.0
2006-09-21 15:20:00,51.47,51.49,51.41,51.48,13900.0,32.5034,32.516,32.4655,32.5097,13900.0
2006-09-21 15:25:00,51.47,51.56,51.47,51.55,11500.0,32.5034,32.5602,32.5034,32.5539,11500.0
2006-09-21 15:30:00,51.56,51.63,51.55,51.62,23700.0,32.5602,32.6044,32.5539,32.5981,23700.0
2006-09-21 15:35:00,51.62,51.64,51.6,51.64,12000.0,32.5981,32.6107,32.5855,32.6107,12000.0
2006-09-21 15:40:00,51.66,51.67,51.61,51.62,10300.0,32.6233,32.6297,32.5918,32.5981,10300.0
2006-09-21 15:45:00,51.6,51.64,51.58,51.64,8800.0,32.5855,32.6107,32.5728,32.6107,8800.0
2006-09-21 15:50:00,51.64,51.7,51.54,51.7,30800.0,32.6107,32.6486,32.5476,32.6486,30800.0
2006-09-21 15:55:00,51.69,51.72,51.66,51.68,12400.0,32.6423,32.6612,32.6233,32.636,12400.0
2006-09-22 09:30:00,51.62,51.76,51.62,51.76,23800.0,32.5981,32.6865,32.5981,32.6865,23800.0
2006-09-22 09:35:00,51.68,51.77,51.68,51.74,3000.0,32.636,32.6928,32.636,32.6739,3000.0
2006-09-22 09:40:00,51.77,51.87,51.73,51.76,6200.0,32.6928,32.756,32.6675,32.6865,6200.0
2006-09-22 09:45:00,51.73,51.74,51.63,51.7,10900.0,32.6675,32.6739,32.6044,32.6486,10900.0
2006-09-22 09:50:00,51.7,51.72,51.48,51.49,16300.0,32.6486,32.6612,32.5097,32.516,16300.0
2006-09-22 09:55:00,51.49,51.7,51.49,51.59,27900.0,32.516,32.6486,32.516,32.5791,27900.0
2006-09-22 10:00:00,51.59,51.71,51.46,51.66,34100.0,32.5791,32.6549,32.497,32.6233,34100.0
2006-09-22 10:05:00,51.64,51.66,51.5,51.59,11700.0,32.6107,32.6233,32.5223,32.5791,11700.0
2006-09-22 10:10:00,51.59,51.63,51.51,51.56,3900.0,32.5791,32.6044,32.5286,32.5602,3900.0
2006-09-22 10:15:00,51.56,51.6,51.54,51.55,5300.0,32.5602,32.5855,32.5476,32.5539,5300.0
2006-09-22 10:20:00,51.56,51.69,51.56,51.63,22100.0,32.5602,32.6423,32.5602,32.6044,22100.0
2006-09-22 10:25:00,51.63,51.75,51.63,51.65,9700.0,32.6044,32.6802,32.6044,32.617,9700.0
2006-09-22 10:30:00,51.65,51.7,51.64,51.7,4600.0,32.617,32.6486,32.6107,32.6486,4600.0
2006-09-22 10:35:00,51.67,51.74,51.65,51.69,28300.0,32.6297,32.6739,32.617,32.6423,28300.0
2006-09-22 10:40:00,51.71,51.82,51.71,51.79,31900.0,32.6549,32.7244,32.6549,32.7054,31900.0
2006-09-22 10:45:00,51.79,51.9,51.79,51.86,23800.0,32.7054,32.7749,32.7054,32.7496,23800.0
2006-09-22 10:50:00,51.89,51.93,51.84,51.9,15700.0,32.7686,32.7938,32.737,32.7749,15700.0
2006-09-22 10:55:00,51.9,51.94,51.81,51.83,14600.0,32.7749,32.8002,32.7181,32.7307,14600.0
2006-09-22 11:00:00,51.81,51.86,51.77,51.86,8300.0,32.7181,32.7496,32.6928,32.7496,8300.0
2006-09-22 11:05:00,51.86,51.9,51.85,51.85,5300.0,32.7496,32.7749,32.7433,32.7433,5300.0
2006-09-22 11:10:00,51.85,51.87,51.8,51.82,8500.0,32.7433,32.756,32.7118,32.7244,8500.0
2006-09-22 11:15:00,51.84,51.9,51.82,51.84,7300.0,32.737,32.7749,32.7244,32.737,7300.0
2006-09-22 11:20:00,51.84,51.9,51.83,51.87,5300.0,32.737,32.7749,32.7307,32.756,5300.0
2006-09-22 11:25:00,51.87,51.9,51.85,51.85,6600.0,32.756,32.7749,32.7433,32.7433,6600.0
2006-09-22 11:30:00,51.87,51.88,51.82,51.83,4200.0,32.756,32.7623,32.7244,32.7307,4200.0
2006-09-22 11:35:00,51.83,51.83,51.77,51.79,4700.0,32.7307,32.7307,32.6928,32.7054,4700.0
2006-09-22 11:40:00,51.79,51.8,51.72,51.75,6300.0,32.7054,32.7118,32.6612,32.6802,6300.0
2006-09-22 11:45:00,51.76,51.79,51.76,51.78,6400.0,32.6865,32.7054,32.6865,32.6991,6400.0
2006-09-22 11:50:00,51.78,51.8,51.71,51.71,6600.0,32.6991,32.7118,32.6549,32.6549,6600.0
2006-09-22 11:55:00,51.71,51.71,51.65,51.7,6900.0,32.6549,32.6549,32.617,32.6486,6900.0
2006-09-22 12:00:00,51.72,51.73,51.7,51.71,5000.0,32.6612,32.6675,32.6486,32.6549,5000.0
2006-09-22 12:05:00,51.73,51.75,51.69,51.74,6900.0,32.6675,32.6802,32.6423,32.6739,6900.0
2006-09-22 12:10:00,51.74,51.79,51.69,51.69,5900.0,32.6739,32.7054,32.6423,32.6423,5900.0
2006-09-22 12:15:00,51.7,51.75,51.69,51.73,5900.0,32.6486,32.6802,32.6423,32.6675,5900.0
2006-09-22 12:20:00,51.71,51.73,51.7,51.71,4800.0,32.6549,32.6675,32.6486,32.6549,4800.0
2006-09-22 12:25:00,51.71,51.78,51.71,51.76,3500.0,32.6549,32.6991,32.6549,32.6865,3500.0
2006-09-22 12:30:00,51.76,51.76,51.71,51.72,3500.0,32.6865,32.6865,32.6549,32.6612,3500.0
2006-09-22 12:35:00,51.74,51.79,51.74,51.77,3500.0,32.6739,32.7054,32.6739,32.6928,3500.0
2006-09-22 12:40:00,51.76,51.77,51.75,51.76,2100.0,32.6865,32.6928,32.6802,32.6865,2100.0
2006-09-22 12:45:00,51.76,51.82,51.76,51.82,2700.0,32.6865,32.7244,32.6865,32.7244,2700.0
2006-09-22 12:50:00,51.82,51.82,51.78,51.82,2100.0,32.7244,32.7244,32.6991,32.7244,2100.0
2006-09-22 12:55:00,51.78,51.82,51.78,51.78,3500.0,32.6991,32.7244,32.6991,32.6991,3500.0
2006-09-22 13:00:00,51.78,51.83,51.77,51.81,6800.0,32.6991,32.7307,32.6928,32.7181,6800.0
2006-09-22 13:05:00,51.8,51.8,51.72,51.72,5100.0,32.7118,32.7118,32.6612,32.6612,5100.0
2006-09-22 13:10:00,51.72,51.76,51.72,51.75,2800.0,32.6612,32.6865,32.6612,32.6802,2800.0
2006-09-22 13:15:00,51.75,51.81,51.72,51.8,12900.0,32.6802,32.7181,32.6612,32.7118,12900.0
2006-09-22 13:20:00,51.78,51.81,51.77,51.78,4500.0,32.6991,32.7181,32.6928,32.6991,4500.0
2006-09-22 13:25:00,51.79,51.79,51.74,51.78,5500.0,32.7054,32.7054,32.6739,32.6991,5500.0
2006-09-22 13:30:00,51.77,51.79,51.74,51.77,5900.0,32.6928,32.7054,32.6739,32.6928,5900.0
2006-09-22 13:35:00,51.74,51.79,51.74,51.77,7800.0,32.6739,32.7054,32.6739,32.6928,7800.0
2006-09-22 13:40:00,51.77,51.78,51.73,51.74,6800.0,32.6928,32.6991,32.6675,32.6739,6800.0
2006-09-22 13:45:00,51.73,51.76,51.72,51.72,5800.0,32.6675,32.6865,32.6612,32.6612,5800.0
2006-09-22 13:50:00,51.7,51.73,51.69,51.73,6200.0,32.6486,32.6675,32.6423,32.6675,6200.0
2006-09-22 13:55:00,51.73,51.73,51.68,51.69,4000.0,32.6675,32.6675,32.636,32.6423,4000.0
2006-09-22 14:00:00,51.69,51.69,51.63,51.65,6800.0,32.6423,32.6423,32.6044,32.617,6800.0
2006-09-22 14:05:00,51.64,51.72,51.62,51.65,11000.0,32.6107,32.6612,32.5981,32.617,11000.0
2006-09-22 14:10:00,51.65,51.65,51.59,51.6,7900.0,32.617,32.617,32.5791,32.5855,7900.0
2006-09-22 14:15:00,51.58,51.59,51.57,51.58,7300.0,32.5728,32.5791,32.5665,32.5728,7300.0
2006-09-22 14:20:00,51.57,51.58,51.56,51.56,5100.0,32.5665,32.5728,32.5602,32.5602,5100.0
2006-09-22 14:25:00,51.55,51.63,51.55,51.61,8300.0,32.5539,32.6044,32.5539,32.5918,8300.0
2006-09-22 14:30:00,51.63,51.63,51.55,51.55,3900.0,32.6044,32.6044,32.5539,32.5539,3900.0
2006-09-22 14:35:00,51.55,51.56,51.54,51.54,7500.0,32.5539,32.5602,32.5476,32.5476,7500.0
2006-09-22 14:40:00,51.54,51.54,51.48,51.51,13300.0,32.5476,32.5476,32.5097,32.5286,13300.0
2006-09-22 14:45:00,51.54,51.64,51.52,51.62,12700.0,32.5476,32.6107,32.5349,32.5981,12700.0
2006-09-22 14:50:00,51.62,51.62,51.55,51.56,8900.0,32.5981,32.5981,32.5539,32.5602,8900.0
2006-09-22 14:55:00,51.58,51.58,51.54,51.57,5300.0,32.5728,32.5728,32.5476,32.5665,5300.0
2006-09-22 15:00:00,51.58,51.58,51.52,51.53,38700.0,32.5728,32.5728,32.5349,32.5412,38700.0
2006-09-22 15:05:00,51.53,51.59,51.5,51.59,17300.0,32.5412,32.5791,32.5223,32.5791,17300.0
2006-09-22 15:10:00,51.59,51.63,51.57,51.63,6700.0,32.5791,32.6044,32.5665,32.6044,6700.0
2006-09-22 15:15:00,51.62,51.66,51.62,51.66,5100.0,32.5981,32.6233,32.5981,32.6233,5100.0
2006-09-22 15:20:00,51.67,51.7,51.66,51.66,9200.0,32.6297,32.6486,32.6233,32.6233,9200.0
2006-09-22 15:25:00,51.66,51.67,51.62,51.63,6700.0,32.6233,32.6297,32.5981,32.6044,6700.0
2006-09-22 15:30:00,51.65,51.65,51.61,51.64,8200.0,32.617,32.617,32.5918,32.6107,8200.0
2006-09-22 15:35:00,51.65,51.68,51.63,51.64,8200.0,32.617,32.636,32.6044,32.6107,8200.0
2006-09-22 15:40:00,51.64,51.68,51.64,51.65,11600.0,32.6107,32.636,32.6107,32.617,11600.0
2006-09-22 15:45:00,51.64,51.64,51.58,51.62,6800.0,32.6107,32.6107,32.5728,32.5981,6800.0
2006-09-22 15:50:00,51.64,51.69,51.61,51.68,10400.0,32.6107,32.6423,32.5918,32.636,10400.0
2006-09-22 15:55:00,51.68,51.68,51.63,51.68,9400.0,32.636,32.636,32.6044,32.636,9400.0
2006-09-25 09:30:00,51.76,51.9,51.76,51.88,17100.0,32.6865,32.7749,32.6865,32.7623,17100.0
2006-09-25 09:35:00,51.89,51.89,51.75,51.78,9100.0,32.7686,32.7686,32.6802,32.6991,9100.0
2006-09-25 09:40:00,51.81,51.82,51.65,51.8,6700.0,32.7181,32.7244,32.617,32.7118,6700.0
2006-09-25 09:45:00,51.77,51.81,51.65,51.71,7000.0,32.6928,32.7181,32.617,32.6549,7000.0
2006-09-25 09:50:00,51.7,51.8,51.7,51.78,11800.0,32.6486,32.7118,32.6486,32.6991,11800.0
2006-09-25 09:55:00,51.78,51.81,51.72,51.75,16900.0,32.6991,32.7181,32.6612,32.6802,16900.0
2006-09-25 10:00:00,51.75,51.81,51.74,51.74,10500.0,32.6802,32.7181,32.6739,32.6739,10500.0
2006-09-25 10:05:00,51.73,51.74,51.61,51.61,2400.0,32.6675,32.6739,32.5918,32.5918,2400.0
2006-09-25 10:10:00,51.61,51.63,51.57,51.61,6700.0,32.5918,32.6044,32.5665,32.5918,6700.0
2006-09-25 10:15:00,51.6,51.62,51.6,51.6,4100.0,32.5855,32.5981,32.5855,32.5855,4100.0
2006-09-25 10:20:00,51.6,51.64,51.6,51.61,4400.0,32.5855,32.6107,32.5855,32.5918,4400.0
2006-09-25 10:25:00,51.6,51.61,51.56,51.59,7200.0,32.5855,32.5918,32.5602,32.5791,7200.0
2006-09-25 10:30:00,51.61,51.61,51.51,51.56,12200.0,32.5918,32.5918,32.5286,32.5602,12200.0
2006-09-25 10:35:00,51.57,51.63,51.55,51.6,7200.0,32.5665,32.6044,32.5539,32.5855,7200.0
2006-09-25 10:40:00,51.6,51.6,51.51,51.57,7500.0,32.5855,32.5855,32.5286,32.5665,7500.0
2006-09-25 10:45:00,51.56,51.59,51.55,51.58,4900.0,32.5602,32.5791,32.5539,32.5728,4900.0
2006-09-25 10:50:00,51.58,51.61,51.57,51.59,3600.0,32.5728,32.5918,32.5665,32.5791,3600.0
2006-09-25 10:55:00,51.59,51.64,51.59,51.64,4800.0,32.5791,32.6107,32.5791,32.6107,4800.0
2006-09-25 11:00:00,51.62,51.69,51.62,51.66,3700.0,32.5981,32.6423,32.5981,32.6233,3700.0
2006-09-25 11:05:00,51.68,51.7,51.66,51.69,4900.0,32.636,32.6486,32.6233,32.6423,4900.0
2006-09-25 11:10:00,51.68,51.69,51.65,51.67,6900.0,32.636,32.6423,32.617,32.6297,6900.0
2006-09-25 11:15:00,51.67,51.74,51.67,51.73,26800.0,32.6297,32.6739,32.6297,32.6675,26800.0
2006-09-25 11:20:00,51.75,51.8,51.73,51.76,15000.0,32.6802,32.7118,32.6675,32.6865,15000.0
2006-09-25 11:25:00,51.77,51.77,51.74,51.76,3300.0,32.6928,32.6928,32.6739,32.6865,3300.0
2006-09-25 11:30:00,51.76,51.81,51.74,51.79,9600.0,32.6865,32.7181,32.6739,32.7054,9600.0
2006-09-25 11:35:00,51.79,51.79,51.77,51.79,2600.0,32.7054,32.7054,32.6928,32.7054,2600.0
2006-09-25 11:40:00,51.79,51.79,51.73,51.73,4600.0,32.7054,32.7054,32.6675,32.6675,4600.0
2006-09-25 11:45:00,51.73,51.77,51.73,51.76,5300.0,32.6675,32.6928,32.6675,32.6865,5300.0
2006-09-25 11:50:00,51.76,51.8,51.76,51.79,7900.0,32.6865,32.7118,32.6865,32.7054,7900.0
2006-09-25 11:55:00,51.78,51.78,51.7,51.7,4000.0,32.6991,32.6991,32.6486,32.6486,4000.0
2006-09-25 12:00:00,51.69,51.7,51.65,51.7,6100.0,32.6423,32.6486,32.617,32.6486,6100.0
2006-09-25 12:05:00,51.71,51.8,51.71,51.8,4100.0,32.6549,32.7118,32.6549,32.7118,4100.0
2006-09-25 12:10:00,51.78,51.81,51.75,51.75,4000.0,32.6991,32.7181,32.6802,32.6802,4000.0
2006-09-25 12:15:00,51.75,51.81,51.73,51.79,3800.0,32.6802,32.7181,32.6675,32.7054,3800.0
2006-09-25 12:20:00,51.82,51.82,51.79,51.81,9500.0,32.7244,32.7244,32.7054,32.7181,9500.0
2006-09-25 12:25:00,51.8,51.83,51.79,51.8,3400.0,32.7118,32.7307,32.7054,32.7118,3400.0
2006-09-25 12:30:00,51.8,51.86,51.8,51.82,3300.0,32.7118,32.7496,32.7118,32.7244,3300.0
2006-09-25 12:35:00,51.84,51.86,51.82,51.85,3300.0,32.737,32.7496,32.7244,32.7433,3300.0
2006-09-25 12:40:00,51.85,51.85,51.82,51.82,3700.0,32.7433,32.7433,32.7244,32.7244,3700.0
2006-09-25 12:45:00,51.82,51.82,51.79,51.79,3400.0,32.7244,32.7244,32.7054,32.7054,3400.0
2006-09-25 12:50:00,51.81,51.89,51.81,51.85,11600.0,32.7181,32.7686,32.7181,32.7433,11600.0
2006-09-25 12:55:00,51.87,51.89,51.87,51.89,5700.0,32.756,32.7686,32.756,32.7686,5700.0
2006-09-25 13:00:00,51.88,51.89,51.87,51.87,5900.0,32.7623,32.7686,32.756,32.756,5900.0
2006-09-25 13:05:00,51.88,51.9,51.85,51.89,4000.0,32.7623,32.7749,32.7433,32.7686,4000.0
2006-09-25 13:10:00,51.9,51.91,51.87,51.9,4900.0,32.7749,32.7812,32.756,32.7749,4900.0
2006-09-25 13:15:00,51.88,51.91,51.81,51.81,6400.0,32.7623,32.7812,32.7181,32.7181,6400.0
2006-09-25 13:20:00,51.82,51.86,51.82,51.86,3500.0,32.7244,32.7496,32.7244,32.7496,3500.0
2006-09-25 13:25:00,51.86,51.9,51.86,51.86,3900.0,32.7496,32.7749,32.7496,32.7496,3900.0
2006-09-25 13:30:00,51.86,51.88,51.85,51.87,7900.0,32.7496,32.7623,32.7433,32.756,7900.0
2006-09-25 13:35:00,51.84,51.9,51.84,51.86,9800.0,32.737,32.7749,32.737,32.7496,9800.0
2006-09-25 13:40:00,51.87,51.88,51.86,51.87,4200.0,32.756,32.7623,32.7496,32.756,4200.0
2006-09-25 13:45:00,51.88,51.89,51.83,51.83,5700.0,32.7623,32.7686,32.7307,32.7307,5700.0
2006-09-25 13:50:00,51.85,51.89,51.84,51.87,5900.0,32.7433,32.7686,32.737,32.756,5900.0
2006-09-25 13:55:00,51.87,51.88,51.86,51.87,7300.0,32.756,32.7623,32.7496,32.756,7300.0
2006-09-25 14:00:00,51.88,51.89,51.86,51.89,3100.0,32.7623,32.7686,32.7496,32.7686,3100.0
2006-09-25 14:05:00,51.89,51.95,51.88,51.93,10700.0,32.7686,32.8065,32.7623,32.7938,10700.0
2006-09-25 14:10:00,51.94,52.0,51.93,51.99,15900.0,32.8002,32.8381,32.7938,32.8317,15900.0
2006-09-25 14:15:00,51.99,52.02,51.93,51.94,9400.0,32.8317,32.8507,32.7938,32.8002,9400.0
2006-09-25 14:20:00,51.95,52.0,51.91,52.0,18000.0,32.8065,32.8381,32.7812,32.8381,18000.0
2006-09-25 14:25:00,52.0,52.05,51.96,51.99,9900.0,32.8381,32.8696,32.8128,32.8317,9900.0
2006-09-25 14:30:00,51.98,52.03,51.98,52.03,5800.0,32.8254,32.857,32.8254,32.857,5800.0
2006-09-25 14:35:00,52.02,52.15,52.02,52.13,15500.0,32.8507,32.9328,32.8507,32.9201,15500.0
2006-09-25 14:40:00,52.11,52.13,52.05,52.05,11800.0,32.9075,32.9201,32.8696,32.8696,11800.0
2006-09-25 14:45:00,52.06,52.09,52.05,52.08,7300.0,32.8759,32.8949,32.8696,32.8886,7300.0
2006-09-25 14:50:00,52.07,52.1,52.05,52.07,15500.0,32.8823,32.9012,32.8696,32.8823,15500.0
2006-09-25 14:55:00,52.08,52.11,52.05,52.07,14800.0,32.8886,32.9075,32.8696,32.8823,14800.0
2006-09-25 15:00:00,52.06,52.08,52.03,52.03,10500.0,32.8759,32.8886,32.857,32.857,10500.0
2006-09-25 15:05:00,52.03,52.11,52.03,52.11,13100.0,32.857,32.9075,32.857,32.9075,13100.0
2006-09-25 15:10:00,52.11,52.11,52.06,52.08,7500.0,32.9075,32.9075,32.8759,32.8886,7500.0
2006-09-25 15:15:00,52.06,52.1,52.06,52.09,12800.0,32.8759,32.9012,32.8759,32.8949,12800.0
2006-09-25 15:20:00,52.09,52.11,52.06,52.06,13500.0,32.8949,32.9075,32.8759,32.8759,13500.0
2006-09-25 15:25:00,52.03,52.08,52.03,52.06,5100.0,32.857,32.8886,32.857,32.8759,5100.0
2006-09-25 15:30:00,52.06,52.07,52.02,52.05,10200.0,32.8759,32.8823,32.8507,32.8696,10200.0
2006-09-25 15:35:00,52.05,52.07,52.05,52.06,7300.0,32.8696,32.8823,32.8696,32.8759,7300.0
2006-09-25 15:40:00,52.06,52.08,52.02,52.06,12000.0,32.8759,32.8886,32.8507,32.8759,12000.0
2006-09-25 15:45:00,52.05,52.11,52.05,52.07,12500.0,32.8696,32.9075,32.8696,32.8823,12500.0
2006-09-25 15:50:00,52.08,52.1,52.04,52.07,13500.0,32.8886,32.9012,32.8633,32.8823,13500.0
2006-09-25 15:55:00,52.07,52.08,52.0,52.02,27800.0,32.8823,32.8886,32.8381,32.8507,27800.0
2006-09-26 09:30:00,52.1,52.1,52.0,52.0,11200.0,32.9012,32.9012,32.8381,32.8381,11200.0
2006-09-26 09:35:00,51.97,52.11,51.95,52.06,8500.0,32.8191,32.9075,32.8065,32.8759,8500.0
2006-09-26 09:40:00,52.06,52.06,51.8,51.92,16100.0,32.8759,32.8759,32.7118,32.7875,16100.0
2006-09-26 09:45:00,51.99,52.1,51.98,52.05,10300.0,32.8317,32.9012,32.8254,32.8696,10300.0
2006-09-26 09:50:00,52.03,52.06,51.9,51.9,9100.0,32.857,32.8759,32.7749,32.7749,9100.0
2006-09-26 09:55:00,51.94,52.01,51.91,51.92,9300.0,32.8002,32.8444,32.7812,32.7875,9300.0
2006-09-26 10:00:00,51.98,52.08,51.98,52.07,14200.0,32.8254,32.8886,32.8254,32.8823,14200.0
2006-09-26 10:05:00,52.07,52.19,52.05,52.19,5000.0,32.8823,32.958,32.8696,32.958,5000.0
2006-09-26 10:10:00,52.17,52.2,52.15,52.15,6900.0,32.9454,32.9644,32.9328,32.9328,6900.0
2006-09-26 10:15:00,52.15,52.26,52.15,52.26,6700.0,32.9328,33.0022,32.9328,33.0022,6700.0
2006-09-26 10:20:00,52.26,52.39,52.21,52.21,30500.0,33.0022,33.0843,32.9707,32.9707,30500.0
2006-09-26 10:25:00,52.22,52.38,52.19,52.33,27000.0,32.977,33.078,32.958,33.0464,27000.0
2006-09-26 10:30:00,52.3,52.31,52.17,52.26,9100.0,33.0275,33.0338,32.9454,33.0022,9100.0
2006-09-26 10:35:00,52.25,52.37,52.25,52.35,12000.0,32.9959,33.0717,32.9959,33.0591,12000.0
2006-09-26 10:40:00,52.35,52.36,52.33,52.34,4600.0,33.0591,33.0654,33.0464,33.0528,4600.0
2006-09-26 10:45:00,52.34,52.34,52.27,52.28,5000.0,33.0528,33.0528,33.0086,33.0149,5000.0
2006-09-26 10:50:00,52.26,52.32,52.25,52.28,6000.0,33.0022,33.0401,32.9959,33.0149,6000.0
2006-09-26 10:55:00,52.3,52.33,52.28,52.32,5300.0,33.0275,33.0464,33.0149,33.0401,5300.0
2006-09-26 11:00:00,52.3,52.31,52.25,52.27,6700.0,33.0275,33.0338,32.9959,33.0086,6700.0
2006-09-26 11:05:00,52.28,52.35,52.27,52.35,22300.0,33.0149,33.0591,33.0086,33.0591,22300.0
2006-09-26 11:10:00,52.33,52.38,52.33,52.35,9800.0,33.0464,33.078,33.0464,33.0591,9800.0
2006-09-26 11:15:00,52.35,52.45,52.32,52.45,21200.0,33.0591,33.1222,33.0401,33.1222,21200.0
2006-09-26 11:20:00,52.45,52.46,52.39,52.42,5400.0,33.1222,33.1285,33.0843,33.1033,5400.0
2006-09-26 11:25:00,52.41,52.42,52.38,52.38,9300.0,33.097,33.1033,33.078,33.078,9300.0
2006-09-26 11:30:00,52.38,52.41,52.37,52.38,2200.0,33.078,33.097,33.0717,33.078,2200.0
2006-09-26 11:35:00,52.41,52.44,52.4,52.4,21600.0,33.097,33.1159,33.0907,33.0907,21600.0
2006-09-26 11:40:00,52.4,52.42,52.34,52.34,8900.0,33.0907,33.1033,33.0528,33.0528,8900.0
2006-09-26 11:45:00,52.33,52.39,52.32,52.33,12500.0,33.0464,33.0843,33.0401,33.0464,12500.0
2006-09-26 11:50:00,52.33,52.38,52.32,52.36,11500.0,33.0464,33.078,33.0401,33.0654,11500.0
2006-09-26 11:55:00,52.39,52.39,52.32,52.36,5400.0,33.0843,33.0843,33.0401,33.0654,5400.0
2006-09-26 12:00:00,52.33,52.43,52.33,52.41,11200.0,33.0464,33.1096,33.0464,33.097,11200.0
2006-09-26 12:05:00,52.4,52.4,52.29,52.3,11400.0,33.0907,33.0907,33.0212,33.0275,11400.0
2006-09-26 12:10:00,52.3,52.38,52.29,52.38,7000.0,33.0275,33.078,33.0212,33.078,7000.0
2006-09-26 12:15:00,52.38,52.4,52.34,52.37,6600.0,33.078,33.0907,33.0528,33.0717,6600.0
2006-09-26 12:20:00,52.37,52.4,52.36,52.39,6100.0,33.0717,33.0907,33.0654,33.0843,6100.0
2006-09-26 12:25:00,52.4,52.4,52.35,52.36,7000.0,33.0907,33.0907,33.0591,33.0654,7000.0
2006-09-26 12:30:00,52.36,52.41,52.33,52.4,5800.0,33.0654,33.097,33.0464,33.0907,5800.0
2006-09-26 12:35:00,52.4,52.42,52.37,52.37,6600.0,33.0907,33.1033,33.0717,33.0717,6600.0
2006-09-26 12:40:00,52.36,52.37,52.33,52.37,3000.0,33.0654,33.0717,33.0464,33.0717,3000.0
2006-09-26 12:45:00,52.36,52.39,52.33,52.33,7600.0,33.0654,33.0843,33.0464,33.0464,7600.0
2006-09-26 12:50:00,52.33,52.33,52.26,52.29,4300.0,33.0464,33.0464,33.0022,33.0212,4300.0
2006-09-26 12:55:00,52.29,52.35,52.27,52.33,16400.0,33.0212,33.0591,33.0086,33.0464,16400.0
2006-09-26 13:00:00,52.33,52.34,52.27,52.3,11000.0,33.0464,33.0528,33.0086,33.0275,11000.0
2006-09-26 13:05:00,52.29,52.39,52.29,52.38,9000.0,33.0212,33.0843,33.0212,33.078,9000.0
2006-09-26 13:10:00,52.38,52.4,52.32,52.39,8100.0,33.078,33.0907,33.0401,33.0843,8100.0
2006-09-26 13:15:00,52.4,52.42,52.39,52.41,4000.0,33.0907,33.1033,33.0843,33.097,4000.0
2006-09-26 13:20:00,52.42,52.45,52.4,52.43,7300.0,33.1033,33.1222,33.0907,33.1096,7300.0
2006-09-26 13:25:00,52.43,52.45,52.42,52.44,8600.0,33.1096,33.1222,33.1033,33.1159,8600.0
2006-09-26 13:30:00,52.45,52.48,52.44,52.46,13100.0,33.1222,33.1412,33.1159,33.1285,13100.0
2006-09-26 13:35:00,52.46,52.48,52.41,52.47,8800.0,33.1285,33.1412,33.097,33.1349,8800.0
2006-09-26 13:40:00,52.47,52.51,52.47,52.49,9900.0,33.1349,33.1601,33.1349,33.1475,9900.0
2006-09-26 13:45:00,52.48,52.53,52.48,52.53,5500.0,33.1412,33.1727,33.1412,33.1727,5500.0
2006-09-26 13:50:00,52.53,52.57,52.53,52.57,7800.0,33.1727,33.198,33.1727,33.198,7800.0
2006-09-26 13:55:00,52.57,52.61,52.56,52.59,8700.0,33.198,33.2233,33.1917,33.2106,8700.0
2006-09-26 14:00:00,52.6,52.61,52.58,52.59,13300.0,33.217,33.2233,33.2043,33.2106,13300.0
2006-09-26 14:05:00,52.6,52.62,52.57,52.6,8400.0,33.217,33.2296,33.198,33.217,8400.0
2006-09-26 14:10:00,52.6,52.62,52.53,52.54,13500.0,33.217,33.2296,33.1727,33.1791,13500.0
2006-09-26 14:15:00,52.53,52.55,52.47,52.47,9700.0,33.1727,33.1854,33.1349,33.1349,9700.0
2006-09-26 14:20:00,52.47,52.52,52.47,52.51,4500.0,33.1349,33.1664,33.1349,33.1601,4500.0
2006-09-26 14:25:00,52.51,52.54,52.5,52.53,12800.0,33.1601,33.1791,33.1538,33.1727,12800.0
2006-09-26 14:30:00,52.53,52.59,52.52,52.59,12200.0,33.1727,33.2106,33.1664,33.2106,12200.0
2006-09-26 14:35:00,52.58,52.59,52.56,52.56,1800.0,33.2043,33.2106,33.1917,33.1917,1800.0
2006-09-26 14:40:00,52.56,52.56,52.52,52.55,6300.0,33.1917,33.1917,33.1664,33.1854,6300.0
2006-09-26 14:45:00,52.55,52.6,52.55,52.6,8700.0,33.1854,33.217,33.1854,33.217,8700.0
2006-09-26 14:50:00,52.6,52.64,52.56,52.62,4600.0,33.217,33.2422,33.1917,33.2296,4600.0
2006-09-26 14:55:00,52.64,52.66,52.63,52.65,6600.0,33.2422,33.2548,33.2359,33.2485,6600.0
2006-09-26 15:00:00,52.65,52.65,52.61,52.63,12500.0,33.2485,33.2485,33.2233,33.2359,12500.0
2006-09-26 15:05:00,52.62,52.65,52.62,52.62,12200.0,33.2296,33.2485,33.2296,33.2296,12200.0
2006-09-26 15:10:00,52.62,52.68,52.62,52.66,5000.0,33.2296,33.2675,33.2296,33.2548,5000.0
2006-09-26 15:15:00,52.66,52.69,52.66,52.69,5500.0,33.2548,33.2738,33.2548,33.2738,5500.0
2006-09-26 15:20:00,52.69,52.69,52.64,52.65,8300.0,33.2738,33.2738,33.2422,33.2485,8300.0
2006-09-26 15:25:00,52.65,52.7,52.63,52.7,7200.0,33.2485,33.2801,33.2359,33.2801,7200.0
2006-09-26 15:30:00,52.7,52.7,52.64,52.7,15900.0,33.2801,33.2801,33.2422,33.2801,15900.0
2006-09-26 15:35:00,52.69,52.75,52.68,52.75,14700.0,33.2738,33.3117,33.2675,33.3117,14700.0
2006-09-26 15:40:00,52.75,52.76,52.68,52.68,9700.0,33.3117,33.318,33.2675,33.2675,9700.0
2006-09-26 15:45:00,52.68,52.7,52.63,52.69,13400.0,33.2675,33.2801,33.2359,33.2738,13400.0
2006-09-26 15:50:00,52.68,52.76,52.68,52.72,16700.0,33.2675,33.318,33.2675,33.2927,16700.0
2006-09-26 15:55:00,52.72,52.77,52.7,52.74,24900.0,33.2927,33.3243,33.2801,33.3054,24900.0
2006-09-27 09:30:00,52.72,52.72,52.54,52.69,17800.0,33.2927,33.2927,33.1791,33.2738,17800.0
2006-09-27 09:35:00,52.69,52.78,52.6,52.78,12800.0,33.2738,33.3306,33.217,33.3306,12800.0
2006-09-27 09:40:00,52.78,52.82,52.71,52.82,8100.0,33.3306,33.3559,33.2864,33.3559,8100.0
2006-09-27 09:45:00,52.82,52.85,52.81,52.85,8500.0,33.3559,33.3748,33.3496,33.3748,8500.0
2006-09-27 09:50:00,52.85,52.88,52.85,52.85,8900.0,33.3748,33.3938,33.3748,33.3748,8900.0
2006-09-27 09:55:00,52.87,52.89,52.85,52.88,5900.0,33.3875,33.4001,33.3748,33.3938,5900.0
2006-09-27 10:00:00,52.88,52.91,52.86,52.9,37200.0,33.3938,33.4127,33.3811,33.4064,37200.0
2006-09-27 10:05:00,52.9,52.91,52.8,52.8,20200.0,33.4064,33.4127,33.3433,33.3433,20200.0
2006-09-27 10:10:00,52.8,52.84,52.78,52.79,45700.0,33.3433,33.3685,33.3306,33.3369,45700.0
2006-09-27 10:15:00,52.78,52.81,52.78,52.81,67700.0,33.3306,33.3496,33.3306,33.3496,67700.0
2006-09-27 10:20:00,52.82,52.86,52.77,52.79,34100.0,33.3559,33.3811,33.3243,33.3369,34100.0
2006-09-27 10:25:00,52.79,52.85,52.78,52.8,24800.0,33.3369,33.3748,33.3306,33.3433,24800.0
2006-09-27 10:30:00,52.82,52.85,52.72,52.77,23100.0,33.3559,33.3748,33.2927,33.3243,23100.0
2006-09-27 10:35:00,52.77,52.83,52.73,52.79,31900.0,33.3243,33.3622,33.299,33.3369,31900.0
2006-09-27 10:40:00,52.79,52.79,52.72,52.73,7700.0,33.3369,33.3369,33.2927,33.299,7700.0
2006-09-27 10:45:00,52.72,52.73,52.68,52.69,8100.0,33.2927,33.299,33.2675,33.2738,8100.0
2006-09-27 10:50:00,52.7,52.8,52.69,52.78,6500.0,33.2801,33.3433,33.2738,33.3306,6500.0
2006-09-27 10:55:00,52.77,52.8,52.73,52.78,7200.0,33.3243,33.3433,33.299,33.3306,7200.0
2006-09-27 11:00:00,52.78,52.8,52.75,52.76,8400.0,33.3306,33.3433,33.3117,33.318,8400.0
2006-09-27 11:05:00,52.76,52.82,52.75,52.78,5000.0,33.318,33.3559,33.3117,33.3306,5000.0
2006-09-27 11:10:00,52.79,52.8,52.78,52.78,7000.0,33.3369,33.3433,33.3306,33.3306,7000.0
2006-09-27 11:15:00,52.79,52.8,52.77,52.77,4400.0,33.3369,33.3433,33.3243,33.3243,4400.0
2006-09-27 11:20:00,52.77,52.82,52.76,52.81,7300.0,33.3243,33.3559,33.318,33.3496,7300.0
2006-09-27 11:25:00,52.81,52.85,52.8,52.85,8700.0,33.3496,33.3748,33.3433,33.3748,8700.0
2006-09-27 11:30:00,52.83,52.85,52.82,52.82,6400.0,33.3622,33.3748,33.3559,33.3559,6400.0
2006-09-27 11:35:00,52.81,52.87,52.8,52.87,10500.0,33.3496,33.3875,33.3433,33.3875,10500.0
2006-09-27 11:40:00,52.85,52.87,52.83,52.84,4900.0,33.3748,33.3875,33.3622,33.3685,4900.0
2006-09-27 11:45:00,52.86,52.88,52.83,52.88,13000.0,33.3811,33.3938,33.3622,33.3938,13000.0
2006-09-27 11:50:00,52.88,52.92,52.87,52.92,17200.0,33.3938,33.419,33.3875,33.419,17200.0
2006-09-27 11:55:00,52.91,52.94,52.9,52.91,37200.0,33.4127,33.4317,33.4064,33.4127,37200.0
2006-09-27 12:00:00,52.93,52.93,52.89,52.91,5900.0,33.4253,33.4253,33.4001,33.4127,5900.0
2006-09-27 12:05:00,52.92,52.93,52.85,52.85,6200.0,33.419,33.4253,33.3748,33.3748,6200.0
2006-09-27 12:10:00,52.83,52.87,52.81,52.85,10000.0,33.3622,33.3875,33.3496,33.3748,10000.0
2006-09-27 12:15:00,52.85,52.88,52.84,52.88,4600.0,33.3748,33.3938,33.3685,33.3938,4600.0
2006-09-27 12:20:00,52.88,52.88,52.82,52.85,17300.0,33.3938,33.3938,33.3559,33.3748,17300.0
2006-09-27 12:25:00,52.85,52.87,52.85,52.86,19000.0,33.3748,33.3875,33.3748,33.3811,19000.0
2006-09-27 12:30:00,52.85,52.91,52.85,52.89,13100.0,33.3748,33.4127,33.3748,33.4001,13100.0
2006-09-27 12:35:00,52.9,52.92,52.85,52.85,7300.0,33.4064,33.419,33.3748,33.3748,7300.0
2006-09-27 12:40:00,52.87,52.9,52.85,52.87,7000.0,33.3875,33.4064,33.3748,33.3875,7000.0
2006-09-27 12:45:00,52.87,52.88,52.85,52.86,9300.0,33.3875,33.3938,33.3748,33.3811,9300.0
2006-09-27 12:50:00,52.87,52.88,52.85,52.85,8500.0,33.3875,33.3938,33.3748,33.3748,8500.0
2006-09-27 12:55:00,52.85,52.87,52.85,52.85,3900.0,33.3748,33.3875,33.3748,33.3748,3900.0
2006-09-27 13:00:00,52.87,52.88,52.85,52.87,4300.0,33.3875,33.3938,33.3748,33.3875,4300.0
2006-09-27 13:05:00,52.88,52.89,52.85,52.89,7400.0,33.3938,33.4001,33.3748,33.4001,7400.0
2006-09-27 13:10:00,52.88,52.89,52.82,52.86,19300.0,33.3938,33.4001,33.3559,33.3811,19300.0
2006-09-27 13:15:00,52.85,52.86,52.8,52.86,6600.0,33.3748,33.3811,33.3433,33.3811,6600.0
2006-09-27 13:20:00,52.86,52.87,52.82,52.85,5900.0,33.3811,33.3875,33.3559,33.3748,5900.0
2006-09-27 13:25:00,52.85,52.89,52.85,52.87,4700.0,33.3748,33.4001,33.3748,33.3875,4700.0
2006-09-27 13:30:00,52.87,52.9,52.84,52.88,55900.0,33.3875,33.4064,33.3685,33.3938,55900.0
2006-09-27 13:35:00,52.89,52.9,52.87,52.87,3400.0,33.4001,33.4064,33.3875,33.3875,3400.0
2006-09-27 13:40:00,52.88,52.9,52.86,52.89,6700.0,33.3938,33.4064,33.3811,33.4001,6700.0
2006-09-27 13:45:00,52.89,52.9,52.85,52.86,9600.0,33.4001,33.4064,33.3748,33.3811,9600.0
2006-09-27 13:50:00,52.86,52.86,52.84,52.85,7400.0,33.3811,33.3811,33.3685,33.3748,7400.0
2006-09-27 13:55:00,52.85,52.86,52.85,52.85,6000.0,33.3748,33.3811,33.3748,33.3748,6000.0
2006-09-27 14:00:00,52.86,52.88,52.85,52.86,6400.0,33.3811,33.3938,33.3748,33.3811,6400.0
2006-09-27 14:05:00,52.88,52.95,52.88,52.95,11900.0,33.3938,33.438,33.3938,33.438,11900.0
2006-09-27 14:10:00,52.97,52.99,52.94,52.98,15900.0,33.4506,33.4632,33.4317,33.4569,15900.0
2006-09-27 14:15:00,52.97,52.97,52.92,52.95,20400.0,33.4506,33.4506,33.419,33.438,20400.0
2006-09-27 14:20:00,52.95,53.0,52.94,52.98,29200.0,33.438,33.4696,33.4317,33.4569,29200.0
2006-09-27 14:25:00,52.98,53.0,52.95,53.0,13200.0,33.4569,33.4696,33.438,33.4696,13200.0
2006-09-27 14:30:00,52.98,52.99,52.94,52.95,17900.0,33.4569,33.4632,33.4317,33.438,17900.0
2006-09-27 14:35:00,52.96,52.99,52.94,52.99,20100.0,33.4443,33.4632,33.4317,33.4632,20100.0
2006-09-27 14:40:00,52.98,52.99,52.94,52.94,6100.0,33.4569,33.4632,33.4317,33.4317,6100.0
2006-09-27 14:45:00,52.94,52.99,52.92,52.95,10200.0,33.4317,33.4632,33.419,33.438,10200.0
2006-09-27 14:50:00,52.95,52.99,52.94,52.97,6000.0,33.438,33.4632,33.4317,33.4506,6000.0
2006-09-27 14:55:00,52.98,53.0,52.96,52.98,8500.0,33.4569,33.4696,33.4443,33.4569,8500.0
2006-09-27 15:00:00,52.98,52.98,52.94,52.94,5200.0,33.4569,33.4569,33.4317,33.4317,5200.0
2006-09-27 15:05:00,52.93,52.97,52.93,52.94,3800.0,33.4253,33.4506,33.4253,33.4317,3800.0
2006-09-27 15:10:00,52.94,52.94,52.86,52.89,12800.0,33.4317,33.4317,33.3811,33.4001,12800.0
2006-09-27 15:15:00,52.89,52.89,52.81,52.88,5300.0,33.4001,33.4001,33.3496,33.3938,5300.0
2006-09-27 15:20:00,52.9,52.9,52.85,52.86,3900.0,33.4064,33.4064,33.3748,33.3811,3900.0
2006-09-27 15:25:00,52.86,52.89,52.85,52.86,11500.0,33.3811,33.4001,33.3748,33.3811,11500.0
2006-09-27 15:30:00,52.86,52.95,52.86,52.93,9500.0,33.3811,33.438,33.3811,33.4253,9500.0
2006-09-27 15:35:00,52.93,52.94,52.92,52.92,4600.0,33.4253,33.4317,33.419,33.419,4600.0
2006-09-27 15:40:00,52.91,52.92,52.89,52.91,5400.0,33.4127,33.419,33.4001,33.4127,5400.0
2006-09-27 15:45:00,52.9,52.94,52.9,52.93,5700.0,33.4064,33.4317,33.4064,33.4253,5700.0
2006-09-27 15:50:00,52.93,52.95,52.91,52.95,7400.0,33.4253,33.438,33.4127,33.438,7400.0
2006-09-27 15:55:00,52.93,52.98,52.92,52.96,24300.0,33.4253,33.4569,33.419,33.4443,24300.0
2006-09-28 09:30:00,52.9,52.9,52.84,52.84,8300.0,33.4064,33.4064,33.3685,33.3685,8300.0
2006-09-28 09:35:00,52.87,52.87,52.84,52.85,5100.0,33.3875,33.3875,33.3685,33.3748,5100.0
2006-09-28 09:40:00,52.86,52.91,52.85,52.88,6100.0,33.3811,33.4127,33.3748,33.3938,6100.0
2006-09-28 09:45:00,52.88,52.88,52.85,52.86,5100.0,33.3938,33.3938,33.3748,33.3811,5100.0
2006-09-28 09:50:00,52.86,52.9,52.84,52.85,12000.0,33.3811,33.4064,33.3685,33.3748,12000.0
2006-09-28 09:55:00,52.85,52.95,52.82,52.93,28200.0,33.3748,33.438,33.3559,33.4253,28200.0
2006-09-28 10:00:00,52.92,52.92,52.84,52.85,22700.0,33.419,33.419,33.3685,33.3748,22700.0
2006-09-28 10:05:00,52.85,52.89,52.85,52.88,13300.0,33.3748,33.4001,33.3748,33.3938,13300.0
2006-09-28 10:10:00,52.87,52.88,52.8,52.82,20200.0,33.3875,33.3938,33.3433,33.3559,20200.0
2006-09-28 10:15:00,52.81,52.81,52.75,52.78,11200.0,33.3496,33.3496,33.3117,33.3306,11200.0
2006-09-28 10:20:00,52.77,52.81,52.77,52.8,6400.0,33.3243,33.3496,33.3243,33.3433,6400.0
2006-09-28 10:25:00,52.8,52.95,52.77,52.86,30900.0,33.3433,33.438,33.3243,33.3811,30900.0
2006-09-28 10:30:00,52.9,52.9,52.84,52.87,8300.0,33.4064,33.4064,33.3685,33.3875,8300.0
2006-09-28 10:35:00,52.87,52.91,52.86,52.89,21700.0,33.3875,33.4127,33.3811,33.4001,21700.0
2006-09-28 10:40:00,52.87,52.89,52.86,52.89,12700.0,33.3875,33.4001,33.3811,33.4001,12700.0
2006-09-28 10:45:00,52.89,52.89,52.82,52.82,39700.0,33.4001,33.4001,33.3559,33.3559,39700.0
2006-09-28 10:50:00,52.84,52.87,52.83,52.83,13700.0,33.3685,33.3875,33.3622,33.3622,13700.0
2006-09-28 10:55:00,52.83,52.89,52.82,52.85,14400.0,33.3622,33.4001,33.3559,33.3748,14400.0
2006-09-28 11:00:00,52.85,52.88,52.85,52.87,16500.0,33.3748,33.3938,33.3748,33.3875,16500.0
2006-09-28 11:05:00,52.88,52.95,52.88,52.94,12900.0,33.3938,33.438,33.3938,33.4317,12900.0
2006-09-28 11:10:00,52.93,52.93,52.87,52.9,9500.0,33.4253,33.4253,33.3875,33.4064,9500.0
2006-09-28 11:15:00,52.91,52.95,52.9,52.9,5300.0,33.4127,33.438,33.4064,33.4064,5300.0
2006-09-28 11:20:00,52.92,52.96,52.92,52.94,5500.0,33.419,33.4443,33.419,33.4317,5500.0
2006-09-28 11:25:00,52.94,52.96,52.92,52.96,9600.0,33.4317,33.4443,33.419,33.4443,9600.0
2006-09-28 11:30:00,52.95,52.95,52.91,52.95,10100.0,33.438,33.438,33.4127,33.438,10100.0
2006-09-28 11:35:00,52.95,52.96,52.93,52.94,2500.0,33.438,33.4443,33.4253,33.4317,2500.0
2006-09-28 11:40:00,52.93,52.93,52.9,52.9,2600.0,33.4253,33.4253,33.4064,33.4064,2600.0
2006-09-28 11:45:00,52.91,52.92,52.88,52.9,4200.0,33.4127,33.419,33.3938,33.4064,4200.0
2006-09-28 11:50:00,52.9,52.93,52.9,52.91,4200.0,33.4064,33.4253,33.4064,33.4127,4200.0
2006-09-28 11:55:00,52.91,52.94,52.91,52.91,4300.0,33.4127,33.4317,33.4127,33.4127,4300.0
2006-09-28 12:00:00,52.91,52.93,52.91,52.92,10300.0,33.4127,33.4253,33.4127,33.419,10300.0
2006-09-28 12:05:00,52.92,52.94,52.91,52.93,6700.0,33.419,33.4317,33.4127,33.4253,6700.0
2006-09-28 12:10:00,52.95,52.95,52.92,52.95,2600.0,33.438,33.438,33.419,33.438,2600.0
2006-09-28 12:15:00,52.96,52.97,52.94,52.96,6900.0,33.4443,33.4506,33.4317,33.4443,6900.0
2006-09-28 12:20:00,52.94,52.98,52.94,52.96,3000.0,33.4317,33.4569,33.4317,33.4443,3000.0
2006-09-28 12:25:00,52.97,52.97,52.96,52.96,5100.0,33.4506,33.4506,33.4443,33.4443,5100.0
2006-09-28 12:30:00,52.97,52.97,52.93,52.95,6200.0,33.4506,33.4506,33.4253,33.438,6200.0
2006-09-28 12:35:00,52.97,52.98,52.95,52.98,9300.0,33.4506,33.4569,33.438,33.4569,9300.0
2006-09-28 12:40:00,52.98,52.99,52.93,52.94,5100.0,33.4569,33.4632,33.4253,33.4317,5100.0
2006-09-28 12:45:00,52.95,52.96,52.93,52.96,6300.0,33.438,33.4443,33.4253,33.4443,6300.0
2006-09-28 12:50:00,52.96,53.01,52.95,53.01,23000.0,33.4443,33.4759,33.438,33.4759,23000.0
2006-09-28 12:55:00,53.01,53.01,52.98,52.99,5100.0,33.4759,33.4759,33.4569,33.4632,5100.0
2006-09-28 13:00:00,53.01,53.01,52.98,53.0,8100.0,33.4759,33.4759,33.4569,33.4696,8100.0
2006-09-28 13:05:00,52.99,53.0,52.97,52.97,3200.0,33.4632,33.4696,33.4506,33.4506,3200.0
2006-09-28 13:10:00,52.98,52.98,52.95,52.97,4600.0,33.4569,33.4569,33.438,33.4506,4600.0
2006-09-28 13:15:00,52.97,52.99,52.97,52.99,1700.0,33.4506,33.4632,33.4506,33.4632,1700.0
2006-09-28 13:20:00,52.99,53.03,52.98,53.01,9300.0,33.4632,33.4885,33.4569,33.4759,9300.0
2006-09-28 13:25:00,53.01,53.04,53.0,53.02,7500.0,33.4759,33.4948,33.4696,33.4822,7500.0
2006-09-28 13:30:00,53.02,53.04,53.01,53.02,6100.0,33.4822,33.4948,33.4759,33.4822,6100.0
2006-09-28 13:35:00,53.02,53.03,52.99,53.01,14200.0,33.4822,33.4885,33.4632,33.4759,14200.0
2006-09-28 13:40:00,53.01,53.04,52.99,53.04,6400.0,33.4759,33.4948,33.4632,33.4948,6400.0
2006-09-28 13:45:00,53.01,53.08,53.01,53.08,7900.0,33.4759,33.5201,33.4759,33.5201,7900.0
2006-09-28 13:50:00,53.07,53.1,53.06,53.1,12500.0,33.5138,33.5327,33.5074,33.5327,12500.0
2006-09-28 13:55:00,53.1,53.13,53.07,53.1,9900.0,33.5327,33.5516,33.5138,33.5327,9900.0
2006-09-28 14:00:00,53.11,53.12,53.08,53.1,7800.0,33.539,33.5453,33.5201,33.5327,7800.0
2006-09-28 14:05:00,53.1,53.1,53.07,53.09,4500.0,33.5327,33.5327,33.5138,33.5264,4500.0
2006-09-28 14:10:00,53.08,53.09,53.05,53.05,5100.0,33.5201,33.5264,33.5011,33.5011,5100.0
2006-09-28 14:15:00,53.07,53.13,53.07,53.1,8200.0,33.5138,33.5516,33.5138,33.5327,8200.0
2006-09-28 14:20:00,53.09,53.17,53.08,53.16,11000.0,33.5264,33.5769,33.5201,33.5706,11000.0
2006-09-28 14:25:00,53.16,53.22,53.15,53.16,12900.0,33.5706,33.6085,33.5643,33.5706,12900.0
2006-09-28 14:30:00,53.18,53.19,53.15,53.16,9900.0,33.5832,33.5895,33.5643,33.5706,9900.0
2006-09-28 14:35:00,53.18,53.18,53.15,53.17,5400.0,33.5832,33.5832,33.5643,33.5769,5400.0
2006-09-28 14:40:00,53.17,53.23,53.17,53.23,17700.0,33.5769,33.6148,33.5769,33.6148,17700.0
2006-09-28 14:45:00,53.19,53.26,53.19,53.23,17600.0,33.5895,33.6337,33.5895,33.6148,17600.0
2006-09-28 14:50:00,53.26,53.26,53.21,53.23,11800.0,33.6337,33.6337,33.6022,33.6148,11800.0
2006-09-28 14:55:00,53.24,53.25,53.21,53.21,14300.0,33.6211,33.6274,33.6022,33.6022,14300.0
2006-09-28 15:00:00,53.23,53.23,53.17,53.18,6900.0,33.6148,33.6148,33.5769,33.5832,6900.0
2006-09-28 15:05:00,53.17,53.18,53.12,53.15,18000.0,33.5769,33.5832,33.5453,33.5643,18000.0
2006-09-28 15:10:00,53.12,53.18,53.12,53.18,12300.0,33.5453,33.5832,33.5453,33.5832,12300.0
2006-09-28 15:15:00,53.16,53.19,53.16,53.18,11900.0,33.5706,33.5895,33.5706,33.5832,11900.0
2006-09-28 15:20:00,53.18,53.22,53.18,53.2,10700.0,33.5832,33.6085,33.5832,33.5959,10700.0
2006-09-28 15:25:00,53.2,53.25,53.2,53.25,13900.0,33.5959,33.6274,33.5959,33.6274,13900.0
2006-09-28 15:30:00,53.25,53.26,53.22,53.23,7400.0,33.6274,33.6337,33.6085,33.6148,7400.0
2006-09-28 15:35:00,53.23,53.25,53.23,53.25,16700.0,33.6148,33.6274,33.6148,33.6274,16700.0
2006-09-28 15:40:00,53.25,53.28,53.24,53.28,15500.0,33.6274,33.6464,33.6211,33.6464,15500.0
2006-09-28 15:45:00,53.28,53.31,53.25,53.31,24700.0,33.6464,33.6653,33.6274,33.6653,24700.0
2006-09-28 15:50:00,53.31,53.34,53.31,53.31,16700.0,33.6653,33.6843,33.6653,33.6653,16700.0
2006-09-28 15:55:00,53.31,53.33,53.27,53.27,25900.0,33.6653,33.6779,33.6401,33.6401,25900.0
2006-09-29 09:30:00,53.04,53.19,53.04,53.15,26500.0,33.4948,33.5895,33.4948,33.5643,26500.0
2006-09-29 09:35:00,53.16,53.19,53.09,53.19,11200.0,33.5706,33.5895,33.5264,33.5895,11200.0
2006-09-29 09:40:00,53.17,53.17,53.12,53.15,12400.0,33.5769,33.5769,33.5453,33.5643,12400.0
2006-09-29 09:45:00,53.15,53.15,53.11,53.15,11900.0,33.5643,33.5643,33.539,33.5643,11900.0
2006-09-29 09:50:00,53.14,53.16,53.13,53.15,14700.0,33.558,33.5706,33.5516,33.5643,14700.0
2006-09-29 09:55:00,53.14,53.16,53.12,53.15,12100.0,33.558,33.5706,33.5453,33.5643,12100.0
2006-09-29 10:00:00,53.15,53.24,53.12,53.19,14400.0,33.5643,33.6211,33.5453,33.5895,14400.0
2006-09-29 10:05:00,53.15,53.16,53.13,53.15,9000.0,33.5643,33.5706,33.5516,33.5643,9000.0
2006-09-29 10:10:00,53.14,53.17,53.12,53.17,10300.0,33.558,33.5769,33.5453,33.5769,10300.0
2006-09-29 10:15:00,53.15,53.17,53.14,53.16,8900.0,33.5643,33.5769,33.558,33.5706,8900.0
2006-09-29 10:20:00,53.17,53.18,53.14,53.18,10300.0,33.5769,33.5832,33.558,33.5832,10300.0
2006-09-29 10:25:00,53.17,53.17,53.14,53.15,7700.0,33.5769,33.5769,33.558,33.5643,7700.0
2006-09-29 10:30:00,53.14,53.16,53.14,53.14,7900.0,33.558,33.5706,33.558,33.558,7900.0
2006-09-29 10:35:00,53.16,53.17,53.16,53.16,3000.0,33.5706,33.5769,33.5706,33.5706,3000.0
2006-09-29 10:40:00,53.17,53.17,53.14,53.15,7900.0,33.5769,33.5769,33.558,33.5643,7900.0
2006-09-29 10:45:00,53.15,53.16,53.11,53.16,18600.0,33.5643,33.5706,33.539,33.5706,18600.0
2006-09-29 10:50:00,53.14,53.17,53.12,53.16,10000.0,33.558,33.5769,33.5453,33.5706,10000.0
2006-09-29 10:55:00,53.16,53.17,53.13,53.17,31900.0,33.5706,33.5769,33.5516,33.5769,31900.0
2006-09-29 11:00:00,53.17,53.17,53.14,53.15,8900.0,33.5769,33.5769,33.558,33.5643,8900.0
2006-09-29 11:05:00,53.14,53.17,53.09,53.11,21600.0,33.558,33.5769,33.5264,33.539,21600.0
2006-09-29 11:10:00,53.11,53.15,53.1,53.12,14800.0,33.539,33.5643,33.5327,33.5453,14800.0
2006-09-29 11:15:00,53.11,53.12,53.08,53.09,9000.0,33.539,33.5453,33.5201,33.5264,9000.0
2006-09-29 11:20:00,53.08,53.1,53.01,53.02,20800.0,33.5201,33.5327,33.4759,33.4822,20800.0
2006-09-29 11:25:00,53.05,53.06,53.02,53.05,7600.0,33.5011,33.5074,33.4822,33.5011,7600.0
2006-09-29 11:30:00,53.05,53.08,53.03,53.08,9400.0,33.5011,33.5201,33.4885,33.5201,9400.0
2006-09-29 11:35:00,53.09,53.09,53.07,53.09,14700.0,33.5264,33.5264,33.5138,33.5264,14700.0
2006-09-29 11:40:00,53.09,53.11,53.08,53.1,7100.0,33.5264,33.539,33.5201,33.5327,7100.0
2006-09-29 11:45:00,53.11,53.12,53.11,53.11,1800.0,33.539,33.5453,33.539,33.539,1800.0
2006-09-29 11:50:00,53.11,53.12,53.05,53.05,3100.0,33.539,33.5453,33.5011,33.5011,3100.0
2006-09-29 11:55:00,53.05,53.07,53.03,53.05,3900.0,33.5011,33.5138,33.4885,33.5011,3900.0
2006-09-29 12:00:00,53.05,53.06,53.04,53.04,3400.0,33.5011,33.5074,33.4948,33.4948,3400.0
2006-09-29 12:05:00,53.04,53.07,53.04,53.06,8800.0,33.4948,33.5138,33.4948,33.5074,8800.0
2006-09-29 12:10:00,53.07,53.21,53.06,53.17,25100.0,33.5138,33.6022,33.5074,33.5769,25100.0
2006-09-29 12:15:00,53.17,53.2,53.12,53.13,15100.0,33.5769,33.5959,33.5453,33.5516,15100.0
2006-09-29 12:20:00,53.13,53.15,53.07,53.1,17900.0,33.5516,33.5643,33.5138,33.5327,17900.0
2006-09-29 12:25:00,53.11,53.14,53.09,53.12,4900.0,33.539,33.558,33.5264,33.5453,4900.0
2006-09-29 12:30:00,53.1,53.12,53.1,53.11,2800.0,33.5327,33.5453,33.5327,33.539,2800.0
2006-09-29 12:35:00,53.1,53.13,53.07,53.08,9800.0,33.5327,33.5516,33.5138,33.5201,9800.0
2006-09-29 12:40:00,53.09,53.13,53.08,53.1,8200.0,33.5264,33.5516,33.5201,33.5327,8200.0
2006-09-29 12:45:00,53.11,53.17,53.11,53.15,3700.0,33.539,33.5769,33.539,33.5643,3700.0
2006-09-29 12:50:00,53.14,53.16,53.13,53.16,9800.0,33.558,33.5706,33.5516,33.5706,9800.0
2006-09-29 12:55:00,53.14,53.18,53.14,53.18,3100.0,33.558,33.5832,33.558,33.5832,3100.0
2006-09-29 13:00:00,53.16,53.17,53.16,53.16,3200.0,33.5706,33.5769,33.5706,33.5706,3200.0
2006-09-29 13:05:00,53.16,53.21,53.16,53.21,11700.0,33.5706,33.6022,33.5706,33.6022,11700.0
2006-09-29 13:10:00,53.2,53.21,53.17,53.2,4900.0,33.5959,33.6022,33.5769,33.5959,4900.0
2006-09-29 13:15:00,53.2,53.22,53.18,53.2,4200.0,33.5959,33.6085,33.5832,33.5959,4200.0
2006-09-29 13:20:00,53.2,53.21,53.17,53.17,6700.0,33.5959,33.6022,33.5769,33.5769,6700.0
2006-09-29 13:25:00,53.18,53.21,53.17,53.19,8300.0,33.5832,33.6022,33.5769,33.5895,8300.0
2006-09-29 13:30:00,53.19,53.2,53.17,53.19,5200.0,33.5895,33.5959,33.5769,33.5895,5200.0
2006-09-29 13:35:00,53.19,53.22,53.18,53.2,8900.0,33.5895,33.6085,33.5832,33.5959,8900.0
2006-09-29 13:40:00,53.2,53.24,53.2,53.22,9800.0,33.5959,33.6211,33.5959,33.6085,9800.0
2006-09-29 13:45:00,53.24,53.25,53.23,53.25,5800.0,33.6211,33.6274,33.6148,33.6274,5800.0
2006-09-29 13:50:00,53.25,53.25,53.2,53.24,8900.0,33.6274,33.6274,33.5959,33.6211,8900.0
2006-09-29 13:55:00,53.23,53.27,53.23,53.25,7400.0,33.6148,33.6401,33.6148,33.6274,7400.0
2006-09-29 14:00:00,53.25,53.33,53.25,53.33,10100.0,33.6274,33.6779,33.6274,33.6779,10100.0
2006-09-29 14:05:00,53.31,53.33,53.25,53.32,21700.0,33.6653,33.6779,33.6274,33.6716,21700.0
2006-09-29 14:10:00,53.3,53.39,53.29,53.35,49900.0,33.659,33.7158,33.6527,33.6906,49900.0
2006-09-29 14:15:00,53.33,53.39,53.3,53.38,32800.0,33.6779,33.7158,33.659,33.7095,32800.0
2006-09-29 14:20:00,53.36,53.38,53.33,53.36,12300.0,33.6969,33.7095,33.6779,33.6969,12300.0
2006-09-29 14:25:00,53.34,53.36,53.32,53.36,17200.0,33.6843,33.6969,33.6716,33.6969,17200.0
2006-09-29 14:30:00,53.36,53.37,53.35,53.37,7300.0,33.6969,33.7032,33.6906,33.7032,7300.0
2006-09-29 14:35:00,53.37,53.4,53.34,53.4,8900.0,33.7032,33.7222,33.6843,33.7222,8900.0
2006-09-29 14:40:00,53.4,53.44,53.39,53.42,16700.0,33.7222,33.7474,33.7158,33.7348,16700.0
2006-09-29 14:45:00,53.44,53.47,53.42,53.45,16900.0,33.7474,33.7664,33.7348,33.7537,16900.0
2006-09-29 14:50:00,53.44,53.46,53.39,53.44,17500.0,33.7474,33.76,33.7158,33.7474,17500.0
2006-09-29 14:55:00,53.44,53.44,53.35,53.35,19300.0,33.7474,33.7474,33.6906,33.6906,19300.0
2006-09-29 15:00:00,53.35,53.38,53.33,53.35,14900.0,33.6906,33.7095,33.6779,33.6906,14900.0
2006-09-29 15:05:00,53.34,53.36,53.33,53.35,10200.0,33.6843,33.6969,33.6779,33.6906,10200.0
2006-09-29 15:10:00,53.34,53.42,53.34,53.35,21100.0,33.6843,33.7348,33.6843,33.6906,21100.0
2006-09-29 15:15:00,53.35,53.38,53.35,53.38,12600.0,33.6906,33.7095,33.6906,33.7095,12600.0
2006-09-29 15:20:00,53.36,53.36,53.35,53.35,7200.0,33.6969,33.6969,33.6906,33.6906,7200.0
2006-09-29 15:25:00,53.36,53.38,53.35,53.36,7600.0,33.6969,33.7095,33.6906,33.6969,7600.0
2006-09-29 15:30:00,53.35,53.37,53.35,53.36,8100.0,33.6906,33.7032,33.6906,33.6969,8100.0
2006-09-29 15:35:00,53.36,53.37,53.35,53.35,14000.0,33.6969,33.7032,33.6906,33.6906,14000.0
2006-09-29 15:40:00,53.35,53.4,53.35,53.35,22300.0,33.6906,33.7222,33.6906,33.6906,22300.0
2006-09-29 15:45:00,53.35,53.41,53.35,53.4,45100.0,33.6906,33.7285,33.6906,33.7222,45100.0
2006-09-29 15:50:00,53.39,53.41,53.35,53.37,33400.0,33.7158,33.7285,33.6906,33.7032,33400.0
2006-09-29 15:55:00,53.37,53.45,53.36,53.4,56800.0,33.7032,33.7537,33.6969,33.7222,56800.0
2006-10-02 09:30:00,53.4,53.45,53.32,53.32,24600.0,33.7222,33.7537,33.6716,33.6716,24600.0
2006-10-02 09:35:00,53.29,53.35,53.18,53.18,17300.0,33.6527,33.6906,33.5832,33.5832,17300.0
2006-10-02 09:40:00,53.18,53.19,53.03,53.03,17300.0,33.5832,33.5895,33.4885,33.4885,17300.0
2006-10-02 09:45:00,53.03,53.11,53.02,53.04,17600.0,33.4885,33.539,33.4822,33.4948,17600.0
2006-10-02 09:50:00,53.03,53.05,52.99,53.03,39000.0,33.4885,33.5011,33.4632,33.4885,39000.0
2006-10-02 09:55:00,53.03,53.06,52.99,53.0,28500.0,33.4885,33.5074,33.4632,33.4696,28500.0
2006-10-02 10:00:00,53.0,53.06,52.99,53.0,21300.0,33.4696,33.5074,33.4632,33.4696,21300.0
2006-10-02 10:05:00,53.0,53.03,53.0,53.03,30800.0,33.4696,33.4885,33.4696,33.4885,30800.0
2006-10-02 10:10:00,53.03,53.09,53.0,53.06,18700.0,33.4885,33.5264,33.4696,33.5074,18700.0
2006-10-02 10:15:00,53.07,53.11,53.05,53.05,12100.0,33.5138,33.539,33.5011,33.5011,12100.0
2006-10-02 10:20:00,53.04,53.09,53.01,53.07,19600.0,33.4948,33.5264,33.4759,33.5138,19600.0
2006-10-02 10:25:00,53.08,53.12,53.07,53.11,21900.0,33.5201,33.5453,33.5138,33.539,21900.0
2006-10-02 10:30:00,53.11,53.11,53.01,53.02,13000.0,33.539,33.539,33.4759,33.4822,13000.0
2006-10-02 10:35:00,53.02,53.25,53.02,53.13,48900.0,33.4822,33.6274,33.4822,33.5516,48900.0
2006-10-02 10:40:00,53.13,53.13,53.05,53.08,22100.0,33.5516,33.5516,33.5011,33.5201,22100.0
2006-10-02 10:45:00,53.1,53.17,53.09,53.11,15600.0,33.5327,33.5769,33.5264,33.539,15600.0
2006-10-02 10:50:00,53.1,53.1,53.01,53.1,10200.0,33.5327,33.5327,33.4759,33.5327,10200.0
2006-10-02 10:55:00,53.07,53.08,53.02,53.02,11900.0,33.5138,33.5201,33.4822,33.4822,11900.0
2006-10-02 11:00:00,53.02,53.04,53.02,53.02,11700.0,33.4822,33.4948,33.4822,33.4822,11700.0
2006-10-02 11:05:00,53.02,53.05,53.0,53.01,18000.0,33.4822,33.5011,33.4696,33.4759,18000.0
2006-10-02 11:10:00,53.0,53.18,53.0,53.12,37100.0,33.4696,33.5832,33.4696,33.5453,37100.0
2006-10-02 11:15:00,53.1,53.14,53.0,53.1,30100.0,33.5327,33.558,33.4696,33.5327,30100.0
2006-10-02 11:20:00,53.1,53.1,53.01,53.01,8400.0,33.5327,33.5327,33.4759,33.4759,8400.0
2006-10-02 11:25:00,53.01,53.14,53.01,53.08,19100.0,33.4759,33.558,33.4759,33.5201,19100.0
2006-10-02 11:30:00,53.08,53.08,53.06,53.08,9600.0,33.5201,33.5201,33.5074,33.5201,9600.0
2006-10-02 11:35:00,53.07,53.18,53.06,53.1,26100.0,33.5138,33.5832,33.5074,33.5327,26100.0
2006-10-02 11:40:00,53.1,53.17,53.1,53.1,22900.0,33.5327,33.5769,33.5327,33.5327,22900.0
2006-10-02 11:45:00,53.1,53.17,53.07,53.09,11500.0,33.5327,33.5769,33.5138,33.5264,11500.0
2006-10-02 11:50:00,53.07,53.16,53.07,53.16,34800.0,33.5138,33.5706,33.5138,33.5706,34800.0
2006-10-02 11:55:00,53.16,53.16,53.07,53.07,10300.0,33.5706,33.5706,33.5138,33.5138,10300.0
2006-10-02 12:00:00,53.06,53.09,53.02,53.04,4400.0,33.5074,33.5264,33.4822,33.4948,4400.0
2006-10-02 12:05:00,53.04,53.06,53.0,53.03,18300.0,33.4948,33.5074,33.4696,33.4885,18300.0
2006-10-02 12:10:00,53.04,53.04,53.01,53.03,7600.0,33.4948,33.4948,33.4759,33.4885,7600.0
2006-10-02 12:15:00,53.03,53.06,53.03,53.06,4800.0,33.4885,33.5074,33.4885,33.5074,4800.0
2006-10-02 12:20:00,53.04,53.08,53.02,53.05,10100.0,33.4948,33.5201,33.4822,33.5011,10100.0
2006-10-02 12:25:00,53.05,53.05,53.01,53.04,9600.0,33.5011,33.5011,33.4759,33.4948,9600.0
2006-10-02 12:30:00,53.06,53.06,52.95,52.96,9600.0,33.5074,33.5074,33.438,33.4443,9600.0
2006-10-02 12:35:00,52.95,52.98,52.91,52.93,10800.0,33.438,33.4569,33.4127,33.4253,10800.0
2006-10-02 12:40:00,52.94,52.99,52.93,52.96,8700.0,33.4317,33.4632,33.4253,33.4443,8700.0
2006-10-02 12:45:00,52.96,52.99,52.93,52.95,9100.0,33.4443,33.4632,33.4253,33.438,9100.0
2006-10-02 12:50:00,52.95,52.96,52.93,52.94,11600.0,33.438,33.4443,33.4253,33.4317,11600.0
2006-10-02 12:55:00,52.94,52.96,52.92,52.93,5700.0,33.4317,33.4443,33.419,33.4253,5700.0
2006-10-02 13:00:00,52.92,52.97,52.91,52.93,3700.0,33.419,33.4506,33.4127,33.4253,3700.0
2006-10-02 13:05:00,52.93,52.93,52.89,52.91,15300.0,33.4253,33.4253,33.4001,33.4127,15300.0
2006-10-02 13:10:00,52.91,52.98,52.91,52.95,16400.0,33.4127,33.4569,33.4127,33.438,16400.0
2006-10-02 13:15:00,52.95,52.96,52.94,52.95,27200.0,33.438,33.4443,33.4317,33.438,27200.0
2006-10-02 13:20:00,52.95,52.98,52.95,52.96,5900.0,33.438,33.4569,33.438,33.4443,5900.0
2006-10-02 13:25:00,52.96,52.97,52.95,52.95,10500.0,33.4443,33.4506,33.438,33.438,10500.0
2006-10-02 13:30:00,52.95,52.96,52.92,52.94,14200.0,33.438,33.4443,33.419,33.4317,14200.0
2006-10-02 13:35:00,52.95,52.96,52.94,52.94,7800.0,33.438,33.4443,33.4317,33.4317,7800.0
2006-10-02 13:40:00,52.95,53.01,52.95,52.99,18500.0,33.438,33.4759,33.438,33.4632,18500.0
2006-10-02 13:45:00,52.97,52.98,52.95,52.96,11400.0,33.4506,33.4569,33.438,33.4443,11400.0
2006-10-02 13:50:00,52.98,52.98,52.95,52.97,9200.0,33.4569,33.4569,33.438,33.4506,9200.0
2006-10-02 13:55:00,52.99,52.99,52.94,52.97,16800.0,33.4632,33.4632,33.4317,33.4506,16800.0
2006-10-02 14:00:00,52.96,53.03,52.95,52.96,6600.0,33.4443,33.4885,33.438,33.4443,6600.0
2006-10-02 14:05:00,52.96,52.97,52.95,52.96,7100.0,33.4443,33.4506,33.438,33.4443,7100.0
2006-10-02 14:10:00,52.96,52.98,52.95,52.95,6600.0,33.4443,33.4569,33.438,33.438,6600.0
2006-10-02 14:15:00,52.95,53.02,52.95,53.01,7000.0,33.438,33.4822,33.438,33.4759,7000.0
2006-10-02 14:20:00,53.0,53.01,52.98,53.0,12000.0,33.4696,33.4759,33.4569,33.4696,12000.0
2006-10-02 14:25:00,53.0,53.04,52.99,53.01,5900.0,33.4696,33.4948,33.4632,33.4759,5900.0
2006-10-02 14:30:00,53.01,53.02,52.95,53.0,6500.0,33.4759,33.4822,33.438,33.4696,6500.0
2006-10-02 14:35:00,53.0,53.04,52.99,53.0,7900.0,33.4696,33.4948,33.4632,33.4696,7900.0
2006-10-02 14:40:00,53.0,53.02,52.98,52.98,5900.0,33.4696,33.4822,33.4569,33.4569,5900.0
2006-10-02 14:45:00,52.99,53.02,52.98,53.02,11500.0,33.4632,33.4822,33.4569,33.4822,11500.0
2006-10-02 14:50:00,53.0,53.01,52.96,52.96,7500.0,33.4696,33.4759,33.4443,33.4443,7500.0
2006-10-02 14:55:00,52.96,52.98,52.94,52.98,6300.0,33.4443,33.4569,33.4317,33.4569,6300.0
2006-10-02 15:00:00,52.97,53.02,52.91,52.95,16700.0,33.4506,33.4822,33.4127,33.438,16700.0
2006-10-02 15:05:00,52.95,53.0,52.95,52.97,14200.0,33.438,33.4696,33.438,33.4506,14200.0
2006-10-02 15:10:00,52.97,52.98,52.96,52.97,13700.0,33.4506,33.4569,33.4443,33.4506,13700.0
2006-10-02 15:15:00,52.97,53.03,52.97,53.01,13200.0,33.4506,33.4885,33.4506,33.4759,13200.0
2006-10-02 15:20:00,53.01,53.01,52.96,52.98,10500.0,33.4759,33.4759,33.4443,33.4569,10500.0
2006-10-02 15:25:00,52.98,53.02,52.98,53.0,12200.0,33.4569,33.4822,33.4569,33.4696,12200.0
2006-10-02 15:30:00,53.0,53.02,53.0,53.02,13200.0,33.4696,33.4822,33.4696,33.4822,13200.0
2006-10-02 15:35:00,53.04,53.04,52.98,52.98,11300.0,33.4948,33.4948,33.4569,33.4569,11300.0
2006-10-02 15:40:00,52.98,53.02,52.98,53.0,11000.0,33.4569,33.4822,33.4569,33.4696,11000.0
2006-10-02 15:45:00,53.0,53.01,53.0,53.01,11400.0,33.4696,33.4759,33.4696,33.4759,11400.0
2006-10-02 15:50:00,53.01,53.1,53.0,53.09,17200.0,33.4759,33.5327,33.4696,33.5264,17200.0
2006-10-02 15:55:00,53.1,53.1,53.02,53.02,18400.0,33.5327,33.5327,33.4822,33.4822,18400.0
2006-10-03 09:30:00,53.0,53.2,53.0,53.09,13300.0,33.4696,33.5959,33.4696,33.5264,13300.0
2006-10-03 09:35:00,53.08,53.08,52.9,53.0,25900.0,33.5201,33.5201,33.4064,33.4696,25900.0
2006-10-03 09:40:00,52.98,52.98,52.9,52.94,12900.0,33.4569,33.4569,33.4064,33.4317,12900.0
2006-10-03 09:45:00,52.94,52.96,52.91,52.96,24500.0,33.4317,33.4443,33.4127,33.4443,24500.0
2006-10-03 09:50:00,52.96,52.97,52.94,52.95,35200.0,33.4443,33.4506,33.4317,33.438,35200.0
2006-10-03 09:55:00,52.95,53.04,52.95,53.04,19200.0,33.438,33.4948,33.438,33.4948,19200.0
2006-10-03 10:00:00,53.01,53.02,52.94,52.94,41900.0,33.4759,33.4822,33.4317,33.4317,41900.0
2006-10-03 10:05:00,52.94,53.0,52.92,52.94,11900.0,33.4317,33.4696,33.419,33.4317,11900.0
2006-10-03 10:10:00,52.94,52.96,52.91,52.94,13600.0,33.4317,33.4443,33.4127,33.4317,13600.0
2006-10-03 10:15:00,52.94,52.94,52.89,52.92,10900.0,33.4317,33.4317,33.4001,33.419,10900.0
2006-10-03 10:20:00,52.9,52.95,52.86,52.92,11400.0,33.4064,33.438,33.3811,33.419,11400.0
2006-10-03 10:25:00,52.92,52.96,52.91,52.93,13700.0,33.419,33.4443,33.4127,33.4253,13700.0
2006-10-03 10:30:00,52.92,52.95,52.92,52.95,11700.0,33.419,33.438,33.419,33.438,11700.0
2006-10-03 10:35:00,52.96,52.98,52.93,52.94,17100.0,33.4443,33.4569,33.4253,33.4317,17100.0
2006-10-03 10:40:00,52.95,52.96,52.91,52.93,9400.0,33.438,33.4443,33.4127,33.4253,9400.0
2006-10-03 10:45:00,52.93,52.95,52.93,52.94,10700.0,33.4253,33.438,33.4253,33.4317,10700.0
2006-10-03 10:50:00,52.95,52.98,52.93,52.97,16800.0,33.438,33.4569,33.4253,33.4506,16800.0
2006-10-03 10:55:00,52.96,52.96,52.92,52.93,9800.0,33.4443,33.4443,33.419,33.4253,9800.0
2006-10-03 11:00:00,52.94,52.95,52.92,52.93,4200.0,33.4317,33.438,33.419,33.4253,4200.0
2006-10-03 11:05:00,52.93,52.94,52.92,52.94,8300.0,33.4253,33.4317,33.419,33.4317,8300.0
2006-10-03 11:10:00,52.94,52.96,52.93,52.95,13500.0,33.4317,33.4443,33.4253,33.438,13500.0
2006-10-03 11:15:00,52.95,52.98,52.94,52.97,22100.0,33.438,33.4569,33.4317,33.4506,22100.0
2006-10-03 11:20:00,52.95,52.97,52.94,52.95,12400.0,33.438,33.4506,33.4317,33.438,12400.0
2006-10-03 11:25:00,52.95,52.97,52.92,52.92,8500.0,33.438,33.4506,33.419,33.419,8500.0
2006-10-03 11:30:00,52.94,52.96,52.92,52.92,9700.0,33.4317,33.4443,33.419,33.419,9700.0
2006-10-03 11:35:00,52.93,52.97,52.93,52.94,13700.0,33.4253,33.4506,33.4253,33.4317,13700.0
2006-10-03 11:40:00,52.94,52.95,52.93,52.93,12000.0,33.4317,33.438,33.4253,33.4253,12000.0
2006-10-03 11:45:00,52.93,52.95,52.93,52.93,4100.0,33.4253,33.438,33.4253,33.4253,4100.0
2006-10-03 11:50:00,52.93,52.97,52.9,52.95,8800.0,33.4253,33.4506,33.4064,33.438,8800.0
2006-10-03 11:55:00,52.95,52.95,52.9,52.9,15300.0,33.438,33.438,33.4064,33.4064,15300.0
2006-10-03 12:00:00,52.89,52.94,52.89,52.93,9200.0,33.4001,33.4317,33.4001,33.4253,9200.0
2006-10-03 12:05:00,52.94,52.98,52.94,52.94,12100.0,33.4317,33.4569,33.4317,33.4317,12100.0
2006-10-03 12:10:00,52.94,52.97,52.93,52.95,7500.0,33.4317,33.4506,33.4253,33.438,7500.0
2006-10-03 12:15:00,52.96,52.98,52.94,52.95,5100.0,33.4443,33.4569,33.4317,33.438,5100.0
2006-10-03 12:20:00,52.95,52.98,52.94,52.95,3400.0,33.438,33.4569,33.4317,33.438,3400.0
2006-10-03 12:25:00,52.96,52.96,52.91,52.93,6700.0,33.4443,33.4443,33.4127,33.4253,6700.0
2006-10-03 12:30:00,52.92,52.96,52.9,52.93,37200.0,33.419,33.4443,33.4064,33.4253,37200.0
2006-10-03 12:35:00,52.93,52.95,52.92,52.94,5600.0,33.4253,33.438,33.419,33.4317,5600.0
2006-10-03 12:40:00,52.95,52.99,52.95,52.99,16700.0,33.438,33.4632,33.438,33.4632,16700.0
2006-10-03 12:45:00,52.98,53.0,52.94,52.95,7900.0,33.4569,33.4696,33.4317,33.438,7900.0
2006-10-03 12:50:00,52.96,52.96,52.94,52.94,2800.0,33.4443,33.4443,33.4317,33.4317,2800.0
2006-10-03 12:55:00,52.94,52.98,52.94,52.96,16200.0,33.4317,33.4569,33.4317,33.4443,16200.0
2006-10-03 13:00:00,52.98,52.99,52.93,52.93,14900.0,33.4569,33.4632,33.4253,33.4253,14900.0
2006-10-03 13:05:00,52.94,52.97,52.93,52.94,17200.0,33.4317,33.4506,33.4253,33.4317,17200.0
2006-10-03 13:10:00,52.95,52.97,52.95,52.97,15100.0,33.438,33.4506,33.438,33.4506,15100.0
2006-10-03 13:15:00,52.96,52.96,52.95,52.95,15500.0,33.4443,33.4443,33.438,33.438,15500.0
2006-10-03 13:20:00,52.95,52.96,52.94,52.95,17300.0,33.438,33.4443,33.4317,33.438,17300.0
2006-10-03 13:25:00,52.95,52.96,52.94,52.94,9100.0,33.438,33.4443,33.4317,33.4317,9100.0
2006-10-03 13:30:00,52.94,52.95,52.94,52.94,5300.0,33.4317,33.438,33.4317,33.4317,5300.0
2006-10-03 13:35:00,52.94,52.94,52.94,52.94,4300.0,33.4317,33.4317,33.4317,33.4317,4300.0
2006-10-03 13:40:00,52.94,52.95,52.94,52.94,4800.0,33.4317,33.438,33.4317,33.4317,4800.0
2006-10-03 13:45:00,52.94,52.95,52.94,52.95,13900.0,33.4317,33.438,33.4317,33.438,13900.0
2006-10-03 13:50:00,52.94,52.97,52.94,52.95,6500.0,33.4317,33.4506,33.4317,33.438,6500.0
2006-10-03 13:55:00,52.95,52.96,52.94,52.94,5500.0,33.438,33.4443,33.4317,33.4317,5500.0
2006-10-03 14:00:00,52.94,52.97,52.94,52.95,9700.0,33.4317,33.4506,33.4317,33.438,9700.0
2006-10-03 14:05:00,52.95,52.97,52.9,52.95,15100.0,33.438,33.4506,33.4064,33.438,15100.0
2006-10-03 14:10:00,52.95,52.95,52.93,52.94,8100.0,33.438,33.438,33.4253,33.4317,8100.0
2006-10-03 14:15:00,52.93,52.95,52.9,52.92,7200.0,33.4253,33.438,33.4064,33.419,7200.0
2006-10-03 14:20:00,52.93,52.94,52.92,52.92,6100.0,33.4253,33.4317,33.419,33.419,6100.0
2006-10-03 14:25:00,52.92,52.93,52.87,52.91,18900.0,33.419,33.4253,33.3875,33.4127,18900.0
2006-10-03 14:30:00,52.89,52.95,52.89,52.93,7500.0,33.4001,33.438,33.4001,33.4253,7500.0
2006-10-03 14:35:00,52.93,52.94,52.91,52.93,4200.0,33.4253,33.4317,33.4127,33.4253,4200.0
2006-10-03 14:40:00,52.91,52.95,52.91,52.95,9900.0,33.4127,33.438,33.4127,33.438,9900.0
2006-10-03 14:45:00,52.93,52.95,52.91,52.93,9800.0,33.4253,33.438,33.4127,33.4253,9800.0
2006-10-03 14:50:00,52.94,52.95,52.89,52.89,13100.0,33.4317,33.438,33.4001,33.4001,13100.0
2006-10-03 14:55:00,52.88,52.88,52.81,52.83,9800.0,33.3938,33.3938,33.3496,33.3622,9800.0
2006-10-03 15:00:00,52.85,52.85,52.76,52.76,7400.0,33.3748,33.3748,33.318,33.318,7400.0
2006-10-03 15:05:00,52.76,52.78,52.69,52.69,23300.0,33.318,33.3306,33.2738,33.2738,23300.0
2006-10-03 15:10:00,52.7,52.7,52.64,52.68,32500.0,33.2801,33.2801,33.2422,33.2675,32500.0
2006-10-03 15:15:00,52.68,52.69,52.55,52.55,70600.0,33.2675,33.2738,33.1854,33.1854,70600.0
2006-10-03 15:20:00,52.56,52.61,52.53,52.53,33800.0,33.1917,33.2233,33.1727,33.1727,33800.0
2006-10-03 15:25:00,52.55,52.59,52.54,52.54,19200.0,33.1854,33.2106,33.1791,33.1791,19200.0
2006-10-03 15:30:00,52.52,52.53,52.42,52.44,26500.0,33.1664,33.1727,33.1033,33.1159,26500.0
2006-10-03 15:35:00,52.43,52.5,52.39,52.49,28400.0,33.1096,33.1538,33.0843,33.1475,28400.0
2006-10-03 15:40:00,52.48,52.49,52.44,52.46,15800.0,33.1412,33.1475,33.1159,33.1285,15800.0
2006-10-03 15:45:00,52.46,52.46,52.4,52.42,17200.0,33.1285,33.1285,33.0907,33.1033,17200.0
2006-10-03 15:50:00,52.41,52.42,52.39,52.4,21100.0,33.097,33.1033,33.0843,33.0907,21100.0
2006-10-03 15:55:00,52.4,52.46,52.39,52.46,34200.0,33.0907,33.1285,33.0843,33.1285,34200.0
2006-10-04 09:30:00,52.43,52.55,52.3,52.33,20400.0,33.1096,33.1854,33.0275,33.0464,20400.0
2006-10-04 09:35:00,52.3,52.31,52.17,52.17,11800.0,33.0275,33.0338,32.9454,32.9454,11800.0
2006-10-04 09:40:00,52.19,52.21,52.07,52.17,10100.0,32.958,32.9707,32.8823,32.9454,10100.0
2006-10-04 09:45:00,52.25,52.25,52.15,52.15,5700.0,32.9959,32.9959,32.9328,32.9328,5700.0
2006-10-04 09:50:00,52.15,52.19,52.15,52.16,8300.0,32.9328,32.958,32.9328,32.9391,8300.0
2006-10-04 09:55:00,52.19,52.21,52.1,52.18,11000.0,32.958,32.9707,32.9012,32.9517,11000.0
2006-10-04 10:00:00,52.2,52.2,52.13,52.2,10900.0,32.9644,32.9644,32.9201,32.9644,10900.0
2006-10-04 10:05:00,52.17,52.21,52.13,52.21,14400.0,32.9454,32.9707,32.9201,32.9707,14400.0
2006-10-04 10:10:00,52.21,52.25,52.21,52.22,12700.0,32.9707,32.9959,32.9707,32.977,12700.0
2006-10-04 10:15:00,52.22,52.37,52.22,52.3,9900.0,32.977,33.0717,32.977,33.0275,9900.0
2006-10-04 10:20:00,52.29,52.4,52.27,52.37,12800.0,33.0212,33.0907,33.0086,33.0717,12800.0
2006-10-04 10:25:00,52.36,52.39,52.29,52.31,9300.0,33.0654,33.0843,33.0212,33.0338,9300.0
2006-10-04 10:30:00,52.29,52.36,52.29,52.34,9500.0,33.0212,33.0654,33.0212,33.0528,9500.0
2006-10-04 10:35:00,52.34,52.34,52.28,52.3,10000.0,33.0528,33.0528,33.0149,33.0275,10000.0
2006-10-04 10:40:00,52.28,52.33,52.26,52.28,7300.0,33.0149,33.0464,33.0022,33.0149,7300.0
2006-10-04 10:45:00,52.3,52.33,52.28,52.31,8400.0,33.0275,33.0464,33.0149,33.0338,8400.0
2006-10-04 10:50:00,52.32,52.33,52.32,52.32,4700.0,33.0401,33.0464,33.0401,33.0401,4700.0
2006-10-04 10:55:00,52.32,52.34,52.3,52.33,20900.0,33.0401,33.0528,33.0275,33.0464,20900.0
2006-10-04 11:00:00,52.34,52.35,52.3,52.34,17000.0,33.0528,33.0591,33.0275,33.0528,17000.0
2006-10-04 11:05:00,52.34,52.35,52.24,52.34,23500.0,33.0528,33.0591,32.9896,33.0528,23500.0
2006-10-04 11:10:00,52.35,52.41,52.35,52.36,11900.0,33.0591,33.097,33.0591,33.0654,11900.0
2006-10-04 11:15:00,52.37,52.37,52.29,52.33,14100.0,33.0717,33.0717,33.0212,33.0464,14100.0
2006-10-04 11:20:00,52.33,52.4,52.33,52.35,8700.0,33.0464,33.0907,33.0464,33.0591,8700.0
2006-10-04 11:25:00,52.35,52.38,52.33,52.35,17400.0,33.0591,33.078,33.0464,33.0591,17400.0
2006-10-04 11:30:00,52.37,52.46,52.37,52.41,8000.0,33.0717,33.1285,33.0717,33.097,8000.0
2006-10-04 11:35:00,52.42,52.44,52.4,52.43,6900.0,33.1033,33.1159,33.0907,33.1096,6900.0
2006-10-04 11:40:00,52.43,52.45,52.38,52.41,10800.0,33.1096,33.1222,33.078,33.097,10800.0
2006-10-04 11:45:00,52.41,52.48,52.4,52.45,10200.0,33.097,33.1412,33.0907,33.1222,10200.0
2006-10-04 11:50:00,52.44,52.47,52.37,52.44,13100.0,33.1159,33.1349,33.0717,33.1159,13100.0
2006-10-04 11:55:00,52.43,52.45,52.41,52.45,9100.0,33.1096,33.1222,33.097,33.1222,9100.0
2006-10-04 12:00:00,52.45,52.46,52.43,52.44,7200.0,33.1222,33.1285,33.1096,33.1159,7200.0
2006-10-04 12:05:00,52.43,52.43,52.34,52.36,10100.0,33.1096,33.1096,33.0528,33.0654,10100.0
2006-10-04 12:10:00,52.36,52.39,52.36,52.38,6400.0,33.0654,33.0843,33.0654,33.078,6400.0
2006-10-04 12:15:00,52.34,52.38,52.25,52.33,30900.0,33.0528,33.078,32.9959,33.0464,30900.0
2006-10-04 12:20:00,52.34,52.35,52.2,52.28,12200.0,33.0528,33.0591,32.9644,33.0149,12200.0
2006-10-04 12:25:00,52.31,52.35,52.28,52.32,6500.0,33.0338,33.0591,33.0149,33.0401,6500.0
2006-10-04 12:30:00,52.32,52.34,52.3,52.31,5300.0,33.0401,33.0528,33.0275,33.0338,5300.0
2006-10-04 12:35:00,52.3,52.31,52.29,52.31,7300.0,33.0275,33.0338,33.0212,33.0338,7300.0
2006-10-04 12:40:00,52.31,52.34,52.31,52.34,4800.0,33.0338,33.0528,33.0338,33.0528,4800.0
2006-10-04 12:45:00,52.34,52.36,52.33,52.36,6400.0,33.0528,33.0654,33.0464,33.0654,6400.0
2006-10-04 12:50:00,52.36,52.44,52.34,52.38,17400.0,33.0654,33.1159,33.0528,33.078,17400.0
2006-10-04 12:55:00,52.36,52.43,52.36,52.42,10000.0,33.0654,33.1096,33.0654,33.1033,10000.0
2006-10-04 13:00:00,52.41,52.42,52.36,52.37,3500.0,33.097,33.1033,33.0654,33.0717,3500.0
2006-10-04 13:05:00,52.37,52.42,52.36,52.36,6900.0,33.0717,33.1033,33.0654,33.0654,6900.0
2006-10-04 13:10:00,52.36,52.42,52.36,52.36,9600.0,33.0654,33.1033,33.0654,33.0654,9600.0
2006-10-04 13:15:00,52.36,52.4,52.36,52.38,3400.0,33.0654,33.0907,33.0654,33.078,3400.0
2006-10-04 13:20:00,52.39,52.41,52.34,52.39,11800.0,33.0843,33.097,33.0528,33.0843,11800.0
2006-10-04 13:25:00,52.4,52.5,52.38,52.46,15500.0,33.0907,33.1538,33.078,33.1285,15500.0
2006-10-04 13:30:00,52.46,52.58,52.45,52.55,8300.0,33.1285,33.2043,33.1222,33.1854,8300.0
2006-10-04 13:35:00,52.54,52.59,52.54,52.59,14700.0,33.1791,33.2106,33.1791,33.2106,14700.0
2006-10-04 13:40:00,52.58,52.59,52.47,52.48,12800.0,33.2043,33.2106,33.1349,33.1412,12800.0
2006-10-04 13:45:00,52.48,52.53,52.48,52.5,16700.0,33.1412,33.1727,33.1412,33.1538,16700.0
2006-10-04 13:50:00,52.53,52.59,52.52,52.58,11500.0,33.1727,33.2106,33.1664,33.2043,11500.0
2006-10-04 13:55:00,52.59,52.64,52.58,52.61,22400.0,33.2106,33.2422,33.2043,33.2233,22400.0
2006-10-04 14:00:00,52.62,52.62,52.59,52.6,11800.0,33.2296,33.2296,33.2106,33.217,11800.0
2006-10-04 14:05:00,52.58,52.6,52.55,52.57,9300.0,33.2043,33.217,33.1854,33.198,9300.0
2006-10-04 14:10:00,52.57,52.64,52.57,52.63,8700.0,33.198,33.2422,33.198,33.2359,8700.0
2006-10-04 14:15:00,52.64,52.69,52.63,52.68,11400.0,33.2422,33.2738,33.2359,33.2675,11400.0
2006-10-04 14:20:00,52.68,52.74,52.68,52.7,9400.0,33.2675,33.3054,33.2675,33.2801,9400.0
2006-10-04 14:25:00,52.69,52.71,52.66,52.69,12700.0,33.2738,33.2864,33.2548,33.2738,12700.0
2006-10-04 14:30:00,52.69,52.73,52.69,52.7,6100.0,33.2738,33.299,33.2738,33.2801,6100.0
2006-10-04 14:35:00,52.7,52.73,52.7,52.7,5500.0,33.2801,33.299,33.2801,33.2801,5500.0
2006-10-04 14:40:00,52.7,52.74,52.7,52.71,8600.0,33.2801,33.3054,33.2801,33.2864,8600.0
2006-10-04 14:45:00,52.71,52.74,52.71,52.72,6100.0,33.2864,33.3054,33.2864,33.2927,6100.0
2006-10-04 14:50:00,52.72,52.76,52.72,52.75,9900.0,33.2927,33.318,33.2927,33.3117,9900.0
2006-10-04 14:55:00,52.74,52.76,52.73,52.75,8100.0,33.3054,33.318,33.299,33.3117,8100.0
2006-10-04 15:00:00,52.75,52.8,52.73,52.74,17200.0,33.3117,33.3433,33.299,33.3054,17200.0
2006-10-04 15:05:00,52.73,52.77,52.71,52.74,12400.0,33.299,33.3243,33.2864,33.3054,12400.0
2006-10-04 15:10:00,52.73,52.79,52.73,52.74,14900.0,33.299,33.3369,33.299,33.3054,14900.0
2006-10-04 15:15:00,52.72,52.73,52.7,52.7,16100.0,33.2927,33.299,33.2801,33.2801,16100.0
2006-10-04 15:20:00,52.7,52.73,52.69,52.69,17000.0,33.2801,33.299,33.2738,33.2738,17000.0
2006-10-04 15:25:00,52.7,52.7,52.6,52.61,11600.0,33.2801,33.2801,33.217,33.2233,11600.0
2006-10-04 15:30:00,52.6,52.66,52.6,52.65,11700.0,33.217,33.2548,33.217,33.2485,11700.0
2006-10-04 15:35:00,52.65,52.72,52.63,52.7,11900.0,33.2485,33.2927,33.2359,33.2801,11900.0
2006-10-04 15:40:00,52.7,52.78,52.7,52.75,17800.0,33.2801,33.3306,33.2801,33.3117,17800.0
2006-10-04 15:45:00,52.77,52.79,52.74,52.76,18800.0,33.3243,33.3369,33.3054,33.318,18800.0
2006-10-04 15:50:00,52.77,52.79,52.75,52.76,11700.0,33.3243,33.3369,33.3117,33.318,11700.0
2006-10-04 15:55:00,52.77,52.78,52.71,52.75,21700.0,33.3243,33.3306,33.2864,33.3117,21700.0
2006-10-05 09:30:00,52.92,53.03,52.92,53.03,20600.0,33.419,33.4885,33.419,33.4885,20600.0
2006-10-05 09:35:00,53.07,53.08,52.89,52.96,9300.0,33.5138,33.5201,33.4001,33.4443,9300.0
2006-10-05 09:40:00,52.97,52.98,52.85,52.85,6500.0,33.4506,33.4569,33.3748,33.3748,6500.0
2006-10-05 09:45:00,52.86,52.86,52.68,52.69,8100.0,33.3811,33.3811,33.2675,33.2738,8100.0
2006-10-05 09:50:00,52.66,52.76,52.66,52.76,21600.0,33.2548,33.318,33.2548,33.318,21600.0
2006-10-05 09:55:00,52.76,52.86,52.75,52.86,8400.0,33.318,33.3811,33.3117,33.3811,8400.0
2006-10-05 10:00:00,52.86,52.87,52.78,52.8,7400.0,33.3811,33.3875,33.3306,33.3433,7400.0
2006-10-05 10:05:00,52.8,52.85,52.8,52.82,6200.0,33.3433,33.3748,33.3433,33.3559,6200.0
2006-10-05 10:10:00,52.82,52.92,52.82,52.92,9600.0,33.3559,33.419,33.3559,33.419,9600.0
2006-10-05 10:15:00,52.92,52.97,52.88,52.97,5400.0,33.419,33.4506,33.3938,33.4506,5400.0
2006-10-05 10:20:00,53.0,53.11,53.0,53.11,5200.0,33.4696,33.539,33.4696,33.539,5200.0
2006-10-05 10:25:00,53.11,53.18,53.11,53.17,4700.0,33.539,33.5832,33.539,33.5769,4700.0
2006-10-05 10:30:00,53.18,53.18,53.06,53.08,7900.0,33.5832,33.5832,33.5074,33.5201,7900.0
2006-10-05 10:35:00,53.06,53.13,53.06,53.09,5000.0,33.5074,33.5516,33.5074,33.5264,5000.0
2006-10-05 10:40:00,53.08,53.17,53.07,53.12,10800.0,33.5201,33.5769,33.5138,33.5453,10800.0
2006-10-05 10:45:00,53.12,53.21,53.1,53.2,9800.0,33.5453,33.6022,33.5327,33.5959,9800.0
2006-10-05 10:50:00,53.2,53.22,53.14,53.18,24300.0,33.5959,33.6085,33.558,33.5832,24300.0
2006-10-05 10:55:00,53.2,53.27,53.18,53.25,13100.0,33.5959,33.6401,33.5832,33.6274,13100.0
2006-10-05 11:00:00,53.26,53.43,53.26,53.39,17600.0,33.6337,33.7411,33.6337,33.7158,17600.0
2006-10-05 11:05:00,53.37,53.39,53.31,53.36,11600.0,33.7032,33.7158,33.6653,33.6969,11600.0
2006-10-05 11:10:00,53.31,53.35,53.3,53.34,4400.0,33.6653,33.6906,33.659,33.6843,4400.0
2006-10-05 11:15:00,53.34,53.36,53.32,53.32,7900.0,33.6843,33.6969,33.6716,33.6716,7900.0
2006-10-05 11:20:00,53.33,53.34,53.29,53.3,16100.0,33.6779,33.6843,33.6527,33.659,16100.0
2006-10-05 11:25:00,53.27,53.3,53.25,53.27,5900.0,33.6401,33.659,33.6274,33.6401,5900.0
2006-10-05 11:30:00,53.27,53.3,53.25,53.25,16000.0,33.6401,33.659,33.6274,33.6274,16000.0
2006-10-05 11:35:00,53.28,53.31,53.28,53.31,10200.0,33.6464,33.6653,33.6464,33.6653,10200.0
2006-10-05 11:40:00,53.28,53.32,53.26,53.26,8900.0,33.6464,33.6716,33.6337,33.6337,8900.0
2006-10-05 11:45:00,53.26,53.32,53.22,53.22,12100.0,33.6337,33.6716,33.6085,33.6085,12100.0
2006-10-05 11:50:00,53.26,53.26,53.21,53.23,4100.0,33.6337,33.6337,33.6022,33.6148,4100.0
2006-10-05 11:55:00,53.25,53.28,53.2,53.21,8700.0,33.6274,33.6464,33.5959,33.6022,8700.0
2006-10-05 12:00:00,53.21,53.21,53.2,53.2,3900.0,33.6022,33.6022,33.5959,33.5959,3900.0
2006-10-05 12:05:00,53.19,53.19,53.11,53.11,2800.0,33.5895,33.5895,33.539,33.539,2800.0
2006-10-05 12:10:00,53.11,53.14,53.1,53.11,6200.0,33.539,33.558,33.5327,33.539,6200.0
2006-10-05 12:15:00,53.1,53.11,53.06,53.08,2900.0,33.5327,33.539,33.5074,33.5201,2900.0
2006-10-05 12:20:00,53.06,53.06,53.0,53.01,7500.0,33.5074,33.5074,33.4696,33.4759,7500.0
2006-10-05 12:25:00,53.03,53.04,52.97,53.02,16600.0,33.4885,33.4948,33.4506,33.4822,16600.0
2006-10-05 12:30:00,53.02,53.02,52.94,52.95,11500.0,33.4822,33.4822,33.4317,33.438,11500.0
2006-10-05 12:35:00,52.94,52.94,52.91,52.92,6000.0,33.4317,33.4317,33.4127,33.419,6000.0
2006-10-05 12:40:00,52.92,52.94,52.91,52.94,4800.0,33.419,33.4317,33.4127,33.4317,4800.0
2006-10-05 12:45:00,52.95,52.96,52.94,52.95,2900.0,33.438,33.4443,33.4317,33.438,2900.0
2006-10-05 12:50:00,52.97,52.99,52.95,52.99,1900.0,33.4506,33.4632,33.438,33.4632,1900.0
2006-10-05 12:55:00,52.99,53.02,52.97,52.99,6100.0,33.4632,33.4822,33.4506,33.4632,6100.0
2006-10-05 13:00:00,52.99,52.99,52.95,52.98,5100.0,33.4632,33.4632,33.438,33.4569,5100.0
2006-10-05 13:05:00,52.98,53.02,52.98,53.0,5500.0,33.4569,33.4822,33.4569,33.4696,5500.0
2006-10-05 13:10:00,53.02,53.02,52.98,53.02,2200.0,33.4822,33.4822,33.4569,33.4822,2200.0
2006-10-05 13:15:00,53.02,53.02,52.99,53.01,3200.0,33.4822,33.4822,33.4632,33.4759,3200.0
2006-10-05 13:20:00,53.01,53.01,52.99,53.01,5400.0,33.4759,33.4759,33.4632,33.4759,5400.0
2006-10-05 13:25:00,53.01,53.03,53.01,53.01,2300.0,33.4759,33.4885,33.4759,33.4759,2300.0
2006-10-05 13:30:00,53.01,53.01,52.98,52.99,5900.0,33.4759,33.4759,33.4569,33.4632,5900.0
2006-10-05 13:35:00,52.99,53.03,52.98,53.03,4900.0,33.4632,33.4885,33.4569,33.4885,4900.0
2006-10-05 13:40:00,53.02,53.06,53.02,53.05,6300.0,33.4822,33.5074,33.4822,33.5011,6300.0
2006-10-05 13:45:00,53.06,53.06,53.04,53.05,7500.0,33.5074,33.5074,33.4948,33.5011,7500.0
2006-10-05 13:50:00,53.06,53.06,53.04,53.06,1500.0,33.5074,33.5074,33.4948,33.5074,1500.0
2006-10-05 13:55:00,53.06,53.07,53.03,53.07,6900.0,33.5074,33.5138,33.4885,33.5138,6900.0
2006-10-05 14:00:00,53.06,53.09,53.03,53.08,2900.0,33.5074,33.5264,33.4885,33.5201,2900.0
2006-10-05 14:05:00,53.05,53.1,53.04,53.06,5000.0,33.5011,33.5327,33.4948,33.5074,5000.0
2006-10-05 14:10:00,53.07,53.09,53.06,53.09,2900.0,33.5138,33.5264,33.5074,33.5264,2900.0
2006-10-05 14:15:00,53.07,53.1,53.07,53.1,2800.0,33.5138,33.5327,33.5138,33.5327,2800.0
2006-10-05 14:20:00,53.1,53.12,53.1,53.11,5700.0,33.5327,33.5453,33.5327,33.539,5700.0
2006-10-05 14:25:00,53.12,53.12,53.11,53.12,1400.0,33.5453,33.5453,33.539,33.5453,1400.0
2006-10-05 14:30:00,53.12,53.13,53.11,53.12,7000.0,33.5453,33.5516,33.539,33.5453,7000.0
2006-10-05 14:35:00,53.12,53.13,53.11,53.12,3000.0,33.5453,33.5516,33.539,33.5453,3000.0
2006-10-05 14:40:00,53.12,53.15,53.11,53.15,5500.0,33.5453,33.5643,33.539,33.5643,5500.0
2006-10-05 14:45:00,53.15,53.16,53.13,53.14,5300.0,33.5643,33.5706,33.5516,33.558,5300.0
2006-10-05 14:50:00,53.15,53.16,53.13,53.16,2300.0,33.5643,33.5706,33.5516,33.5706,2300.0
2006-10-05 14:55:00,53.15,53.15,53.12,53.15,4700.0,33.5643,33.5643,33.5453,33.5643,4700.0
2006-10-05 15:00:00,53.16,53.19,53.14,53.19,10900.0,33.5706,33.5895,33.558,33.5895,10900.0
2006-10-05 15:05:00,53.18,53.21,53.16,53.2,11000.0,33.5832,33.6022,33.5706,33.5959,11000.0
2006-10-05 15:10:00,53.2,53.21,53.18,53.2,5700.0,33.5959,33.6022,33.5832,33.5959,5700.0
2006-10-05 15:15:00,53.2,53.23,53.18,53.18,9100.0,33.5959,33.6148,33.5832,33.5832,9100.0
2006-10-05 15:20:00,53.17,53.19,53.16,53.18,7100.0,33.5769,33.5895,33.5706,33.5832,7100.0
2006-10-05 15:25:00,53.18,53.21,53.18,53.2,8200.0,33.5832,33.6022,33.5832,33.5959,8200.0
2006-10-05 15:30:00,53.2,53.27,53.17,53.2,19300.0,33.5959,33.6401,33.5769,33.5959,19300.0
2006-10-05 15:35:00,53.2,53.24,53.19,53.23,5700.0,33.5959,33.6211,33.5895,33.6148,5700.0
2006-10-05 15:40:00,53.24,53.25,53.2,53.24,6000.0,33.6211,33.6274,33.5959,33.6211,6000.0
2006-10-05 15:45:00,53.24,53.24,53.21,53.21,7400.0,33.6211,33.6211,33.6022,33.6022,7400.0
2006-10-05 15:50:00,53.21,53.24,53.21,53.22,9900.0,33.6022,33.6211,33.6022,33.6085,9900.0
2006-10-05 15:55:00,53.23,53.24,53.11,53.14,37700.0,33.6148,33.6211,33.539,33.558,37700.0
2006-10-06 09:30:00,53.1,53.12,52.94,52.94,18200.0,33.5327,33.5453,33.4317,33.4317,18200.0
2006-10-06 09:35:00,52.94,53.13,52.93,53.02,11100.0,33.4317,33.5516,33.4253,33.4822,11100.0
2006-10-06 09:40:00,52.98,53.2,52.98,53.18,12100.0,33.4569,33.5959,33.4569,33.5832,12100.0
2006-10-06 09:45:00,53.18,53.19,53.04,53.11,12000.0,33.5832,33.5895,33.4948,33.539,12000.0
2006-10-06 09:50:00,53.16,53.18,53.11,53.17,2100.0,33.5706,33.5832,33.539,33.5769,2100.0
2006-10-06 09:55:00,53.17,53.18,53.14,53.18,4600.0,33.5769,33.5832,33.558,33.5832,4600.0
2006-10-06 10:00:00,53.18,53.19,53.14,53.16,6500.0,33.5832,33.5895,33.558,33.5706,6500.0
2006-10-06 10:05:00,53.17,53.17,53.1,53.16,10300.0,33.5769,33.5769,33.5327,33.5706,10300.0
2006-10-06 10:10:00,53.15,53.18,53.14,53.18,17700.0,33.5643,33.5832,33.558,33.5832,17700.0
2006-10-06 10:15:00,53.18,53.18,53.12,53.14,10700.0,33.5832,33.5832,33.5453,33.558,10700.0
2006-10-06 10:20:00,53.15,53.18,53.12,53.17,25600.0,33.5643,33.5832,33.5453,33.5769,25600.0
2006-10-06 10:25:00,53.17,53.18,53.15,53.17,22200.0,33.5769,33.5832,33.5643,33.5769,22200.0
2006-10-06 10:30:00,53.18,53.2,53.17,53.17,11500.0,33.5832,33.5959,33.5769,33.5769,11500.0
2006-10-06 10:35:00,53.17,53.18,53.17,53.18,5100.0,33.5769,33.5832,33.5769,33.5832,5100.0
2006-10-06 10:40:00,53.17,53.19,53.16,53.18,4300.0,33.5769,33.5895,33.5706,33.5832,4300.0
2006-10-06 10:45:00,53.19,53.29,53.17,53.27,32000.0,33.5895,33.6527,33.5769,33.6401,32000.0
2006-10-06 10:50:00,53.27,53.33,53.27,53.3,6300.0,33.6401,33.6779,33.6401,33.659,6300.0
2006-10-06 10:55:00,53.3,53.31,53.25,53.3,5100.0,33.659,33.6653,33.6274,33.659,5100.0
2006-10-06 11:00:00,53.27,53.32,53.27,53.32,6400.0,33.6401,33.6716,33.6401,33.6716,6400.0
2006-10-06 11:05:00,53.3,53.32,53.28,53.31,3700.0,33.659,33.6716,33.6464,33.6653,3700.0
2006-10-06 11:10:00,53.3,53.32,53.24,53.26,11400.0,33.659,33.6716,33.6211,33.6337,11400.0
2006-10-06 11:15:00,53.29,53.31,53.27,53.3,5000.0,33.6527,33.6653,33.6401,33.659,5000.0
2006-10-06 11:20:00,53.28,53.35,53.28,53.33,2700.0,33.6464,33.6906,33.6464,33.6779,2700.0
2006-10-06 11:25:00,53.33,53.46,53.31,53.46,14700.0,33.6779,33.76,33.6653,33.76,14700.0
2006-10-06 11:30:00,53.48,53.52,53.47,53.49,10700.0,33.7727,33.7979,33.7664,33.779,10700.0
2006-10-06 11:35:00,53.49,53.5,53.45,53.45,3800.0,33.779,33.7853,33.7537,33.7537,3800.0
2006-10-06 11:40:00,53.45,53.46,53.42,53.44,8500.0,33.7537,33.76,33.7348,33.7474,8500.0
2006-10-06 11:45:00,53.44,53.45,53.41,53.42,7200.0,33.7474,33.7537,33.7285,33.7348,7200.0
2006-10-06 11:50:00,53.41,53.44,53.37,53.39,5200.0,33.7285,33.7474,33.7032,33.7158,5200.0
2006-10-06 11:55:00,53.39,53.44,53.38,53.4,20300.0,33.7158,33.7474,33.7095,33.7222,20300.0
2006-10-06 12:00:00,53.4,53.43,53.4,53.43,4000.0,33.7222,33.7411,33.7222,33.7411,4000.0
2006-10-06 12:05:00,53.43,53.43,53.32,53.35,8500.0,33.7411,33.7411,33.6716,33.6906,8500.0
2006-10-06 12:10:00,53.35,53.4,53.35,53.4,8400.0,33.6906,33.7222,33.6906,33.7222,8400.0
2006-10-06 12:15:00,53.4,53.42,53.38,53.38,5400.0,33.7222,33.7348,33.7095,33.7095,5400.0
2006-10-06 12:20:00,53.4,53.4,53.32,53.32,2800.0,33.7222,33.7222,33.6716,33.6716,2800.0
2006-10-06 12:25:00,53.33,53.35,53.32,53.32,7400.0,33.6779,33.6906,33.6716,33.6716,7400.0
2006-10-06 12:30:00,53.33,53.38,53.32,53.37,5200.0,33.6779,33.7095,33.6716,33.7032,5200.0
2006-10-06 12:35:00,53.36,53.36,53.25,53.25,4800.0,33.6969,33.6969,33.6274,33.6274,4800.0
2006-10-06 12:40:00,53.23,53.24,53.2,53.2,3400.0,33.6148,33.6211,33.5959,33.5959,3400.0
2006-10-06 12:45:00,53.21,53.25,53.21,53.24,7900.0,33.6022,33.6274,33.6022,33.6211,7900.0
2006-10-06 12:50:00,53.27,53.28,53.2,53.2,5300.0,33.6401,33.6464,33.5959,33.5959,5300.0
2006-10-06 12:55:00,53.21,53.24,53.2,53.23,4200.0,33.6022,33.6211,33.5959,33.6148,4200.0
2006-10-06 13:00:00,53.23,53.23,53.17,53.18,4400.0,33.6148,33.6148,33.5769,33.5832,4400.0
2006-10-06 13:05:00,53.19,53.19,53.14,53.14,3800.0,33.5895,33.5895,33.558,33.558,3800.0
2006-10-06 13:10:00,53.15,53.19,53.15,53.19,3000.0,33.5643,33.5895,33.5643,33.5895,3000.0
2006-10-06 13:15:00,53.2,53.22,53.18,53.2,3400.0,33.5959,33.6085,33.5832,33.5959,3400.0
2006-10-06 13:20:00,53.2,53.2,53.16,53.17,4300.0,33.5959,33.5959,33.5706,33.5769,4300.0
2006-10-06 13:25:00,53.16,53.17,53.14,53.16,3900.0,33.5706,33.5769,33.558,33.5706,3900.0
2006-10-06 13:30:00,53.15,53.16,53.11,53.15,5700.0,33.5643,33.5706,33.539,33.5643,5700.0
2006-10-06 13:35:00,53.12,53.16,53.12,53.14,7500.0,33.5453,33.5706,33.5453,33.558,7500.0
2006-10-06 13:40:00,53.13,53.14,53.11,53.13,2600.0,33.5516,33.558,33.539,33.5516,2600.0
2006-10-06 13:45:00,53.13,53.14,53.13,53.14,1100.0,33.5516,33.558,33.5516,33.558,1100.0
2006-10-06 13:50:00,53.15,53.17,53.15,53.16,2600.0,33.5643,33.5769,33.5643,33.5706,2600.0
2006-10-06 13:55:00,53.17,53.18,53.16,53.18,2800.0,33.5769,33.5832,33.5706,33.5832,2800.0
2006-10-06 14:00:00,53.17,53.2,53.12,53.14,5700.0,33.5769,33.5959,33.5453,33.558,5700.0
2006-10-06 14:05:00,53.14,53.15,53.11,53.15,3400.0,33.558,33.5643,33.539,33.5643,3400.0
2006-10-06 14:10:00,53.13,53.17,53.13,53.17,2100.0,33.5516,33.5769,33.5516,33.5769,2100.0
2006-10-06 14:15:00,53.16,53.16,53.11,53.13,3100.0,33.5706,33.5706,33.539,33.5516,3100.0
2006-10-06 14:20:00,53.13,53.13,53.1,53.13,3100.0,33.5516,33.5516,33.5327,33.5516,3100.0
2006-10-06 14:25:00,53.13,53.13,53.11,53.12,3000.0,33.5516,33.5516,33.539,33.5453,3000.0
2006-10-06 14:30:00,53.11,53.13,53.11,53.12,3600.0,33.539,33.5516,33.539,33.5453,3600.0
2006-10-06 14:35:00,53.13,53.14,53.11,53.11,6500.0,33.5516,33.558,33.539,33.539,6500.0
2006-10-06 14:40:00,53.13,53.17,53.13,53.14,3600.0,33.5516,33.5769,33.5516,33.558,3600.0
2006-10-06 14:45:00,53.15,53.15,53.12,53.13,3800.0,33.5643,33.5643,33.5453,33.5516,3800.0
2006-10-06 14:50:00,53.13,53.14,53.11,53.14,3000.0,33.5516,33.558,33.539,33.558,3000.0
2006-10-06 14:55:00,53.14,53.15,53.12,53.12,2300.0,33.558,33.5643,33.5453,33.5453,2300.0
2006-10-06 15:00:00,53.12,53.14,53.1,53.14,13700.0,33.5453,33.558,33.5327,33.558,13700.0
2006-10-06 15:05:00,53.14,53.17,53.12,53.15,5500.0,33.558,33.5769,33.5453,33.5643,5500.0
2006-10-06 15:10:00,53.17,53.17,53.12,53.13,4600.0,33.5769,33.5769,33.5453,33.5516,4600.0
2006-10-06 15:15:00,53.11,53.13,53.11,53.12,5300.0,33.539,33.5516,33.539,33.5453,5300.0
2006-10-06 15:20:00,53.14,53.14,53.11,53.11,4200.0,33.558,33.558,33.539,33.539,4200.0
2006-10-06 15:25:00,53.12,53.13,53.1,53.11,5900.0,33.5453,33.5516,33.5327,33.539,5900.0
2006-10-06 15:30:00,53.1,53.13,53.1,53.11,7100.0,33.5327,33.5516,33.5327,33.539,7100.0
2006-10-06 15:35:00,53.11,53.16,53.1,53.16,5800.0,33.539,33.5706,33.5327,33.5706,5800.0
2006-10-06 15:40:00,53.13,53.18,53.12,53.17,3900.0,33.5516,33.5832,33.5453,33.5769,3900.0
2006-10-06 15:45:00,53.16,53.17,53.14,53.17,8400.0,33.5706,33.5769,33.558,33.5769,8400.0
2006-10-06 15:50:00,53.15,53.18,53.14,53.18,6000.0,33.5643,33.5832,33.558,33.5832,6000.0
2006-10-06 15:55:00,53.17,53.2,53.15,53.2,10500.0,33.5769,33.5959,33.5643,33.5959,10500.0
2006-10-09 09:30:00,53.06,53.13,53.06,53.09,11300.0,33.5074,33.5516,33.5074,33.5264,11300.0
2006-10-09 09:35:00,53.09,53.1,53.03,53.1,13600.0,33.5264,33.5327,33.4885,33.5327,13600.0
2006-10-09 09:40:00,53.1,53.1,52.95,52.98,8100.0,33.5327,33.5327,33.438,33.4569,8100.0
2006-10-09 09:45:00,52.94,53.02,52.94,52.99,3200.0,33.4317,33.4822,33.4317,33.4632,3200.0
2006-10-09 09:50:00,53.05,53.05,52.98,52.98,7500.0,33.5011,33.5011,33.4569,33.4569,7500.0
2006-10-09 09:55:00,52.99,52.99,52.95,52.98,2300.0,33.4632,33.4632,33.438,33.4569,2300.0
2006-10-09 10:00:00,52.96,52.97,52.9,52.97,3300.0,33.4443,33.4506,33.4064,33.4506,3300.0
2006-10-09 10:05:00,52.95,52.99,52.93,52.93,3100.0,33.438,33.4632,33.4253,33.4253,3100.0
2006-10-09 10:10:00,52.93,52.97,52.91,52.95,6900.0,33.4253,33.4506,33.4127,33.438,6900.0
2006-10-09 10:15:00,52.92,52.95,52.9,52.9,7100.0,33.419,33.438,33.4064,33.4064,7100.0
2006-10-09 10:20:00,52.9,52.97,52.9,52.95,4500.0,33.4064,33.4506,33.4064,33.438,4500.0
2006-10-09 10:25:00,52.95,52.97,52.94,52.96,1300.0,33.438,33.4506,33.4317,33.4443,1300.0
2006-10-09 10:30:00,52.97,53.01,52.97,53.01,5900.0,33.4506,33.4759,33.4506,33.4759,5900.0
2006-10-09 10:35:00,53.02,53.03,53.01,53.02,1800.0,33.4822,33.4885,33.4759,33.4822,1800.0
2006-10-09 10:40:00,53.02,53.04,52.99,52.99,3400.0,33.4822,33.4948,33.4632,33.4632,3400.0
2006-10-09 10:45:00,53.0,53.03,53.0,53.03,3100.0,33.4696,33.4885,33.4696,33.4885,3100.0
2006-10-09 10:50:00,53.01,53.02,52.97,53.02,6300.0,33.4759,33.4822,33.4506,33.4822,6300.0
2006-10-09 10:55:00,53.01,53.01,52.99,53.01,6800.0,33.4759,33.4759,33.4632,33.4759,6800.0
2006-10-09 11:00:00,53.02,53.05,53.02,53.05,9700.0,33.4822,33.5011,33.4822,33.5011,9700.0
2006-10-09 11:05:00,53.06,53.1,53.03,53.09,7600.0,33.5074,33.5327,33.4885,33.5264,7600.0
2006-10-09 11:10:00,53.07,53.1,53.05,53.06,3900.0,33.5138,33.5327,33.5011,33.5074,3900.0
2006-10-09 11:15:00,53.06,53.08,53.05,53.08,4300.0,33.5074,33.5201,33.5011,33.5201,4300.0
2006-10-09 11:20:00,53.07,53.07,53.02,53.05,5400.0,33.5138,33.5138,33.4822,33.5011,5400.0
2006-10-09 11:25:00,53.03,53.06,53.03,53.04,4500.0,33.4885,33.5074,33.4885,33.4948,4500.0
2006-10-09 11:30:00,53.02,53.1,52.98,53.1,5700.0,33.4822,33.5327,33.4569,33.5327,5700.0
2006-10-09 11:35:00,53.08,53.1,53.07,53.1,6300.0,33.5201,33.5327,33.5138,33.5327,6300.0
2006-10-09 11:40:00,53.1,53.14,53.1,53.13,8500.0,33.5327,33.558,33.5327,33.5516,8500.0
2006-10-09 11:45:00,53.11,53.14,53.1,53.14,5000.0,33.539,33.558,33.5327,33.558,5000.0
2006-10-09 11:50:00,53.15,53.16,53.13,53.14,3700.0,33.5643,33.5706,33.5516,33.558,3700.0
2006-10-09 11:55:00,53.12,53.14,53.09,53.12,6700.0,33.5453,33.558,33.5264,33.5453,6700.0
2006-10-09 12:00:00,53.11,53.18,53.11,53.16,5800.0,33.539,33.5832,33.539,33.5706,5800.0
2006-10-09 12:05:00,53.16,53.19,53.16,53.19,4600.0,33.5706,33.5895,33.5706,33.5895,4600.0
2006-10-09 12:10:00,53.2,53.26,53.19,53.23,7300.0,33.5959,33.6337,33.5895,33.6148,7300.0
2006-10-09 12:15:00,53.22,53.25,53.15,53.15,23600.0,33.6085,33.6274,33.5643,33.5643,23600.0
2006-10-09 12:20:00,53.13,53.24,53.12,53.17,18500.0,33.5516,33.6211,33.5453,33.5769,18500.0
2006-10-09 12:25:00,53.17,53.21,53.15,53.15,11700.0,33.5769,33.6022,33.5643,33.5643,11700.0
2006-10-09 12:30:00,53.15,53.18,53.15,53.17,6800.0,33.5643,33.5832,33.5643,33.5769,6800.0
2006-10-09 12:35:00,53.17,53.17,53.13,53.13,2100.0,33.5769,33.5769,33.5516,33.5516,2100.0
2006-10-09 12:40:00,53.14,53.14,53.1,53.11,4500.0,33.558,33.558,33.5327,33.539,4500.0
2006-10-09 12:45:00,53.12,53.15,53.12,53.13,2900.0,33.5453,33.5643,33.5453,33.5516,2900.0
2006-10-09 12:50:00,53.13,53.14,53.1,53.11,4900.0,33.5516,33.558,33.5327,33.539,4900.0
2006-10-09 12:55:00,53.11,53.14,53.09,53.14,9800.0,33.539,33.558,33.5264,33.558,9800.0
2006-10-09 13:00:00,53.13,53.13,53.05,53.06,4200.0,33.5516,33.5516,33.5011,33.5074,4200.0
2006-10-09 13:05:00,53.06,53.1,53.06,53.07,4200.0,33.5074,33.5327,33.5074,33.5138,4200.0
2006-10-09 13:10:00,53.06,53.1,53.06,53.1,3200.0,33.5074,33.5327,33.5074,33.5327,3200.0
2006-10-09 13:15:00,53.1,53.15,53.1,53.14,2800.0,33.5327,33.5643,33.5327,33.558,2800.0
2006-10-09 13:20:00,53.14,53.14,53.1,53.14,2900.0,33.558,33.558,33.5327,33.558,2900.0
2006-10-09 13:25:00,53.15,53.17,53.15,53.17,3300.0,33.5643,33.5769,33.5643,33.5769,3300.0
2006-10-09 13:30:00,53.17,53.17,53.15,53.17,3500.0,33.5769,33.5769,33.5643,33.5769,3500.0
2006-10-09 13:35:00,53.17,53.17,53.16,53.17,2400.0,33.5769,33.5769,33.5706,33.5769,2400.0
2006-10-09 13:40:00,53.16,53.17,53.13,53.14,2200.0,33.5706,33.5769,33.5516,33.558,2200.0
2006-10-09 13:45:00,53.15,53.2,53.15,53.2,3300.0,33.5643,33.5959,33.5643,33.5959,3300.0
2006-10-09 13:50:00,53.22,53.22,53.12,53.14,10000.0,33.6085,33.6085,33.5453,33.558,10000.0
2006-10-09 13:55:00,53.12,53.14,53.12,53.13,3300.0,33.5453,33.558,33.5453,33.5516,3300.0
2006-10-09 14:00:00,53.14,53.16,53.13,53.14,3600.0,33.558,33.5706,33.5516,33.558,3600.0
2006-10-09 14:05:00,53.14,53.22,53.14,53.2,4400.0,33.558,33.6085,33.558,33.5959,4400.0
2006-10-09 14:10:00,53.22,53.24,53.2,53.22,3800.0,33.6085,33.6211,33.5959,33.6085,3800.0
2006-10-09 14:15:00,53.23,53.24,53.21,53.24,4300.0,33.6148,33.6211,33.6022,33.6211,4300.0
2006-10-09 14:20:00,53.24,53.27,53.2,53.25,3600.0,33.6211,33.6401,33.5959,33.6274,3600.0
2006-10-09 14:25:00,53.25,53.3,53.23,53.3,8700.0,33.6274,33.659,33.6148,33.659,8700.0
2006-10-09 14:30:00,53.27,53.31,53.26,53.28,3300.0,33.6401,33.6653,33.6337,33.6464,3300.0
2006-10-09 14:35:00,53.28,53.28,53.2,53.27,7100.0,33.6464,33.6464,33.5959,33.6401,7100.0
2006-10-09 14:40:00,53.27,53.29,53.26,53.28,4900.0,33.6401,33.6527,33.6337,33.6464,4900.0
2006-10-09 14:45:00,53.29,53.33,53.29,53.31,3900.0,33.6527,33.6779,33.6527,33.6653,3900.0
2006-10-09 14:50:00,53.32,53.33,53.3,53.3,5100.0,33.6716,33.6779,33.659,33.659,5100.0
2006-10-09 14:55:00,53.3,53.34,53.29,53.34,7000.0,33.659,33.6843,33.6527,33.6843,7000.0
2006-10-09 15:00:00,53.31,53.32,53.27,53.3,5800.0,33.6653,33.6716,33.6401,33.659,5800.0
2006-10-09 15:05:00,53.3,53.33,53.26,53.26,7500.0,33.659,33.6779,33.6337,33.6337,7500.0
2006-10-09 15:10:00,53.28,53.34,53.27,53.3,8000.0,33.6464,33.6843,33.6401,33.659,8000.0
2006-10-09 15:15:00,53.31,53.37,53.31,53.36,10100.0,33.6653,33.7032,33.6653,33.6969,10100.0
2006-10-09 15:20:00,53.35,53.4,53.33,53.4,6700.0,33.6906,33.7222,33.6779,33.7222,6700.0
2006-10-09 15:25:00,53.4,53.44,53.4,53.43,15600.0,33.7222,33.7474,33.7222,33.7411,15600.0
2006-10-09 15:30:00,53.43,53.52,53.43,53.45,12300.0,33.7411,33.7979,33.7411,33.7537,12300.0
2006-10-09 15:35:00,53.45,53.47,53.43,53.43,12900.0,33.7537,33.7664,33.7411,33.7411,12900.0
2006-10-09 15:40:00,53.44,53.49,53.44,53.48,11000.0,33.7474,33.779,33.7474,33.7727,11000.0
2006-10-09 15:45:00,53.47,53.49,53.44,53.48,10500.0,33.7664,33.779,33.7474,33.7727,10500.0
2006-10-09 15:50:00,53.49,53.55,53.48,53.55,15600.0,33.779,33.8169,33.7727,33.8169,15600.0
2006-10-09 15:55:00,53.56,53.57,53.51,53.52,24500.0,33.8232,33.8295,33.7916,33.7979,24500.0
2006-10-10 09:30:00,53.45,53.45,53.4,53.43,11000.0,33.7537,33.7537,33.7222,33.7411,11000.0
2006-10-10 09:35:00,53.4,53.48,53.34,53.45,8700.0,33.7222,33.7727,33.6843,33.7537,8700.0
2006-10-10 09:40:00,53.45,53.54,53.44,53.44,12300.0,33.7537,33.8106,33.7474,33.7474,12300.0
2006-10-10 09:45:00,53.44,53.46,53.44,53.44,11800.0,33.7474,33.76,33.7474,33.7474,11800.0
2006-10-10 09:50:00,53.44,53.46,53.37,53.4,34000.0,33.7474,33.76,33.7032,33.7222,34000.0
2006-10-10 09:55:00,53.4,53.42,53.34,53.38,5900.0,33.7222,33.7348,33.6843,33.7095,5900.0
2006-10-10 10:00:00,53.35,53.39,53.27,53.3,9500.0,33.6906,33.7158,33.6401,33.659,9500.0
2006-10-10 10:05:00,53.29,53.32,53.26,53.26,11300.0,33.6527,33.6716,33.6337,33.6337,11300.0
2006-10-10 10:10:00,53.25,53.28,53.17,53.2,6800.0,33.6274,33.6464,33.5769,33.5959,6800.0
2006-10-10 10:15:00,53.17,53.17,53.04,53.04,1200.0,33.5769,33.5769,33.4948,33.4948,1200.0
2006-10-10 10:20:00,53.03,53.1,52.97,53.06,7800.0,33.4885,33.5327,33.4506,33.5074,7800.0
2006-10-10 10:25:00,53.06,53.1,53.0,53.02,6700.0,33.5074,33.5327,33.4696,33.4822,6700.0
2006-10-10 10:30:00,53.03,53.03,52.99,53.02,50100.0,33.4885,33.4885,33.4632,33.4822,50100.0
2006-10-10 10:35:00,53.02,53.03,53.01,53.02,5500.0,33.4822,33.4885,33.4759,33.4822,5500.0
2006-10-10 10:40:00,53.02,53.05,53.02,53.05,11100.0,33.4822,33.5011,33.4822,33.5011,11100.0
2006-10-10 10:45:00,53.04,53.1,53.03,53.06,15500.0,33.4948,33.5327,33.4885,33.5074,15500.0
2006-10-10 10:50:00,53.06,53.17,52.99,53.17,18100.0,33.5074,33.5769,33.4632,33.5769,18100.0
2006-10-10 10:55:00,53.17,53.21,53.16,53.19,5900.0,33.5769,33.6022,33.5706,33.5895,5900.0
2006-10-10 11:00:00,53.2,53.2,53.13,53.13,2200.0,33.5959,33.5959,33.5516,33.5516,2200.0
2006-10-10 11:05:00,53.13,53.13,53.06,53.06,10400.0,33.5516,33.5516,33.5074,33.5074,10400.0
2006-10-10 11:10:00,53.04,53.1,53.04,53.1,5500.0,33.4948,33.5327,33.4948,33.5327,5500.0
2006-10-10 11:15:00,53.1,53.11,53.05,53.08,6000.0,33.5327,33.539,33.5011,33.5201,6000.0
2006-10-10 11:20:00,53.07,53.2,53.07,53.1,7800.0,33.5138,33.5959,33.5138,33.5327,7800.0
2006-10-10 11:25:00,53.09,53.09,53.05,53.06,3300.0,33.5264,33.5264,33.5011,33.5074,3300.0
2006-10-10 11:30:00,53.04,53.07,53.04,53.07,3600.0,33.4948,33.5138,33.4948,33.5138,3600.0
2006-10-10 11:35:00,53.07,53.09,53.03,53.04,5800.0,33.5138,33.5264,33.4885,33.4948,5800.0
2006-10-10 11:40:00,53.05,53.07,53.03,53.07,4300.0,33.5011,33.5138,33.4885,33.5138,4300.0
2006-10-10 11:45:00,53.06,53.07,53.05,53.06,3200.0,33.5074,33.5138,33.5011,33.5074,3200.0
2006-10-10 11:50:00,53.05,53.06,53.03,53.05,4300.0,33.5011,33.5074,33.4885,33.5011,4300.0
2006-10-10 11:55:00,53.05,53.05,53.0,53.0,8500.0,33.5011,33.5011,33.4696,33.4696,8500.0
2006-10-10 12:00:00,53.0,53.02,52.99,53.0,27600.0,33.4696,33.4822,33.4632,33.4696,27600.0
2006-10-10 12:05:00,53.0,53.02,52.98,52.98,12800.0,33.4696,33.4822,33.4569,33.4569,12800.0
2006-10-10 12:10:00,53.01,53.02,52.95,52.96,6000.0,33.4759,33.4822,33.438,33.4443,6000.0
2006-10-10 12:15:00,52.96,52.96,52.91,52.92,4000.0,33.4443,33.4443,33.4127,33.419,4000.0
2006-10-10 12:20:00,52.92,52.94,52.87,52.89,7500.0,33.419,33.4317,33.3875,33.4001,7500.0
2006-10-10 12:25:00,52.89,52.91,52.88,52.91,5200.0,33.4001,33.4127,33.3938,33.4127,5200.0
2006-10-10 12:30:00,52.9,52.9,52.81,52.82,7300.0,33.4064,33.4064,33.3496,33.3559,7300.0
2006-10-10 12:35:00,52.82,52.84,52.81,52.82,3300.0,33.3559,33.3685,33.3496,33.3559,3300.0
2006-10-10 12:40:00,52.82,52.85,52.82,52.83,1100.0,33.3559,33.3748,33.3559,33.3622,1100.0
2006-10-10 12:45:00,52.82,52.83,52.81,52.81,2100.0,33.3559,33.3622,33.3496,33.3496,2100.0
2006-10-10 12:50:00,52.81,52.82,52.75,52.77,9900.0,33.3496,33.3559,33.3117,33.3243,9900.0
2006-10-10 12:55:00,52.76,52.8,52.76,52.79,4100.0,33.318,33.3433,33.318,33.3369,4100.0
2006-10-10 13:00:00,52.78,52.81,52.77,52.8,10400.0,33.3306,33.3496,33.3243,33.3433,10400.0
2006-10-10 13:05:00,52.79,52.81,52.77,52.79,13300.0,33.3369,33.3496,33.3243,33.3369,13300.0
2006-10-10 13:10:00,52.8,52.8,52.73,52.74,11000.0,33.3433,33.3433,33.299,33.3054,11000.0
2006-10-10 13:15:00,52.73,52.75,52.67,52.69,9800.0,33.299,33.3117,33.2612,33.2738,9800.0
2006-10-10 13:20:00,52.69,52.71,52.66,52.68,13900.0,33.2738,33.2864,33.2548,33.2675,13900.0
2006-10-10 13:25:00,52.69,52.7,52.68,52.69,4300.0,33.2738,33.2801,33.2675,33.2738,4300.0
2006-10-10 13:30:00,52.69,52.71,52.69,52.69,3600.0,33.2738,33.2864,33.2738,33.2738,3600.0
2006-10-10 13:35:00,52.69,52.7,52.68,52.69,2800.0,33.2738,33.2801,33.2675,33.2738,2800.0
2006-10-10 13:40:00,52.69,52.72,52.67,52.71,3000.0,33.2738,33.2927,33.2612,33.2864,3000.0
2006-10-10 13:45:00,52.7,52.73,52.7,52.72,3900.0,33.2801,33.299,33.2801,33.2927,3900.0
2006-10-10 13:50:00,52.73,52.75,52.71,52.73,3700.0,33.299,33.3117,33.2864,33.299,3700.0
2006-10-10 13:55:00,52.76,52.79,52.76,52.79,3900.0,33.318,33.3369,33.318,33.3369,3900.0
2006-10-10 14:00:00,52.79,52.79,52.77,52.77,3200.0,33.3369,33.3369,33.3243,33.3243,3200.0
2006-10-10 14:05:00,52.78,52.82,52.78,52.8,11200.0,33.3306,33.3559,33.3306,33.3433,11200.0
2006-10-10 14:10:00,52.81,52.82,52.72,52.76,10900.0,33.3496,33.3559,33.2927,33.318,10900.0
2006-10-10 14:15:00,52.78,52.78,52.75,52.77,4300.0,33.3306,33.3306,33.3117,33.3243,4300.0
2006-10-10 14:20:00,52.75,52.8,52.75,52.75,5700.0,33.3117,33.3433,33.3117,33.3117,5700.0
2006-10-10 14:25:00,52.77,52.78,52.75,52.78,5100.0,33.3243,33.3306,33.3117,33.3306,5100.0
2006-10-10 14:30:00,52.79,52.81,52.78,52.78,6400.0,33.3369,33.3496,33.3306,33.3306,6400.0
2006-10-10 14:35:00,52.8,52.81,52.78,52.78,6500.0,33.3433,33.3496,33.3306,33.3306,6500.0
2006-10-10 14:40:00,52.77,52.79,52.75,52.75,5500.0,33.3243,33.3369,33.3117,33.3117,5500.0
2006-10-10 14:45:00,52.75,52.81,52.75,52.79,6500.0,33.3117,33.3496,33.3117,33.3369,6500.0
2006-10-10 14:50:00,52.79,52.81,52.78,52.78,2200.0,33.3369,33.3496,33.3306,33.3306,2200.0
2006-10-10 14:55:00,52.77,52.79,52.76,52.78,3600.0,33.3243,33.3369,33.318,33.3306,3600.0
2006-10-10 15:00:00,52.77,52.81,52.76,52.81,8200.0,33.3243,33.3496,33.318,33.3496,8200.0
2006-10-10 15:05:00,52.81,52.87,52.81,52.85,9100.0,33.3496,33.3875,33.3496,33.3748,9100.0
2006-10-10 15:10:00,52.87,52.87,52.82,52.83,6400.0,33.3875,33.3875,33.3559,33.3622,6400.0
2006-10-10 15:15:00,52.85,52.85,52.78,52.79,6800.0,33.3748,33.3748,33.3306,33.3369,6800.0
2006-10-10 15:20:00,52.79,52.88,52.79,52.87,9700.0,33.3369,33.3938,33.3369,33.3875,9700.0
2006-10-10 15:25:00,52.88,52.89,52.85,52.85,7800.0,33.3938,33.4001,33.3748,33.3748,7800.0
2006-10-10 15:30:00,52.87,52.94,52.87,52.89,16800.0,33.3875,33.4317,33.3875,33.4001,16800.0
2006-10-10 15:35:00,52.89,52.9,52.82,52.85,10300.0,33.4001,33.4064,33.3559,33.3748,10300.0
2006-10-10 15:40:00,52.85,52.85,52.8,52.81,10200.0,33.3748,33.3748,33.3433,33.3496,10200.0
2006-10-10 15:45:00,52.8,52.84,52.79,52.82,19600.0,33.3433,33.3685,33.3369,33.3559,19600.0
2006-10-10 15:50:00,52.8,52.83,52.8,52.81,11400.0,33.3433,33.3622,33.3433,33.3496,11400.0
2006-10-10 15:55:00,52.81,52.82,52.76,52.77,23800.0,33.3496,33.3559,33.318,33.3243,23800.0
2006-10-11 09:30:00,52.81,52.9,52.78,52.9,15500.0,33.3496,33.4064,33.3306,33.4064,15500.0
2006-10-11 09:35:00,52.9,52.93,52.78,52.83,7100.0,33.4064,33.4253,33.3306,33.3622,7100.0
2006-10-11 09:40:00,52.82,52.9,52.77,52.82,8100.0,33.3559,33.4064,33.3243,33.3559,8100.0
2006-10-11 09:45:00,52.78,52.82,52.71,52.8,21400.0,33.3306,33.3559,33.2864,33.3433,21400.0
2006-10-11 09:50:00,52.8,52.81,52.7,52.71,10500.0,33.3433,33.3496,33.2801,33.2864,10500.0
2006-10-11 09:55:00,52.7,52.71,52.64,52.65,4900.0,33.2801,33.2864,33.2422,33.2485,4900.0
2006-10-11 10:00:00,52.66,52.74,52.65,52.72,5600.0,33.2548,33.3054,33.2485,33.2927,5600.0
2006-10-11 10:05:00,52.72,52.78,52.7,52.72,10500.0,33.2927,33.3306,33.2801,33.2927,10500.0
2006-10-11 10:10:00,52.74,52.74,52.69,52.7,9900.0,33.3054,33.3054,33.2738,33.2801,9900.0
2006-10-11 10:15:00,52.7,52.72,52.68,52.71,7000.0,33.2801,33.2927,33.2675,33.2864,7000.0
2006-10-11 10:20:00,52.7,52.72,52.7,52.71,7900.0,33.2801,33.2927,33.2801,33.2864,7900.0
2006-10-11 10:25:00,52.7,52.76,52.7,52.75,4700.0,33.2801,33.318,33.2801,33.3117,4700.0
2006-10-11 10:30:00,52.75,52.79,52.73,52.78,11300.0,33.3117,33.3369,33.299,33.3306,11300.0
2006-10-11 10:35:00,52.8,52.85,52.79,52.85,11000.0,33.3433,33.3748,33.3369,33.3748,11000.0
2006-10-11 10:40:00,52.85,52.9,52.84,52.9,5800.0,33.3748,33.4064,33.3685,33.4064,5800.0
2006-10-11 10:45:00,52.89,52.9,52.83,52.83,6000.0,33.4001,33.4064,33.3622,33.3622,6000.0
2006-10-11 10:50:00,52.81,52.85,52.8,52.85,2400.0,33.3496,33.3748,33.3433,33.3748,2400.0
2006-10-11 10:55:00,52.85,52.88,52.84,52.87,4200.0,33.3748,33.3938,33.3685,33.3875,4200.0
2006-10-11 11:00:00,52.87,52.9,52.87,52.9,2200.0,33.3875,33.4064,33.3875,33.4064,2200.0
2006-10-11 11:05:00,52.89,52.91,52.86,52.9,14200.0,33.4001,33.4127,33.3811,33.4064,14200.0
2006-10-11 11:10:00,52.9,52.93,52.88,52.9,10800.0,33.4064,33.4253,33.3938,33.4064,10800.0
2006-10-11 11:15:00,52.9,52.95,52.9,52.92,4400.0,33.4064,33.438,33.4064,33.419,4400.0
2006-10-11 11:20:00,52.92,52.92,52.9,52.92,1700.0,33.419,33.419,33.4064,33.419,1700.0
2006-10-11 11:25:00,52.92,52.99,52.92,52.95,4000.0,33.419,33.4632,33.419,33.438,4000.0
2006-10-11 11:30:00,52.95,53.0,52.93,52.98,11000.0,33.438,33.4696,33.4253,33.4569,11000.0
2006-10-11 11:35:00,52.97,52.97,52.93,52.94,2500.0,33.4506,33.4506,33.4253,33.4317,2500.0
2006-10-11 11:40:00,52.95,53.0,52.95,52.98,5600.0,33.438,33.4696,33.438,33.4569,5600.0
2006-10-11 11:45:00,52.98,53.0,52.98,52.98,5600.0,33.4569,33.4696,33.4569,33.4569,5600.0
2006-10-11 11:50:00,52.98,52.99,52.98,52.98,1300.0,33.4569,33.4632,33.4569,33.4569,1300.0
2006-10-11 11:55:00,52.99,53.0,52.95,53.0,1900.0,33.4632,33.4696,33.438,33.4696,1900.0
2006-10-11 12:00:00,52.99,52.99,52.98,52.99,2100.0,33.4632,33.4632,33.4569,33.4632,2100.0
2006-10-11 12:05:00,52.98,53.01,52.98,53.01,5300.0,33.4569,33.4759,33.4569,33.4759,5300.0
2006-10-11 12:10:00,53.01,53.01,53.0,53.0,2000.0,33.4759,33.4759,33.4696,33.4696,2000.0
2006-10-11 12:15:00,53.0,53.0,52.93,52.93,2700.0,33.4696,33.4696,33.4253,33.4253,2700.0
2006-10-11 12:20:00,52.95,52.98,52.95,52.98,4100.0,33.438,33.4569,33.438,33.4569,4100.0
2006-10-11 12:25:00,52.98,52.99,52.96,52.99,1900.0,33.4569,33.4632,33.4443,33.4632,1900.0
2006-10-11 12:30:00,52.98,53.02,52.98,53.02,7200.0,33.4569,33.4822,33.4569,33.4822,7200.0
2006-10-11 12:35:00,53.0,53.02,53.0,53.01,5000.0,33.4696,33.4822,33.4696,33.4759,5000.0
2006-10-11 12:40:00,53.02,53.05,53.02,53.05,7700.0,33.4822,33.5011,33.4822,33.5011,7700.0
2006-10-11 12:45:00,53.05,53.13,53.05,53.1,13900.0,33.5011,33.5516,33.5011,33.5327,13900.0
2006-10-11 12:50:00,53.12,53.22,53.11,53.22,12400.0,33.5453,33.6085,33.539,33.6085,12400.0
2006-10-11 12:55:00,53.21,53.27,53.2,53.26,19100.0,33.6022,33.6401,33.5959,33.6337,19100.0
2006-10-11 13:00:00,53.26,53.3,53.26,53.28,6200.0,33.6337,33.659,33.6337,33.6464,6200.0
2006-10-11 13:05:00,53.28,53.31,53.27,53.3,9500.0,33.6464,33.6653,33.6401,33.659,9500.0
2006-10-11 13:10:00,53.28,53.3,53.24,53.27,7700.0,33.6464,33.659,33.6211,33.6401,7700.0
2006-10-11 13:15:00,53.27,53.28,53.23,53.26,4200.0,33.6401,33.6464,33.6148,33.6337,4200.0
2006-10-11 13:20:00,53.26,53.26,53.21,53.23,3200.0,33.6337,33.6337,33.6022,33.6148,3200.0
2006-10-11 13:25:00,53.23,53.24,53.23,53.24,6300.0,33.6148,33.6211,33.6148,33.6211,6300.0
2006-10-11 13:30:00,53.23,53.23,53.18,53.19,5600.0,33.6148,33.6148,33.5832,33.5895,5600.0
2006-10-11 13:35:00,53.2,53.21,53.19,53.19,3300.0,33.5959,33.6022,33.5895,33.5895,3300.0
2006-10-11 13:40:00,53.18,53.19,53.13,53.17,27300.0,33.5832,33.5895,33.5516,33.5769,27300.0
2006-10-11 13:45:00,53.17,53.17,53.11,53.11,6500.0,33.5769,33.5769,33.539,33.539,6500.0
2006-10-11 13:50:00,53.13,53.15,53.11,53.11,4100.0,33.5516,33.5643,33.539,33.539,4100.0
2006-10-11 13:55:00,53.11,53.13,53.1,53.1,7400.0,33.539,33.5516,33.5327,33.5327,7400.0
2006-10-11 14:00:00,53.11,53.11,53.0,53.03,11300.0,33.539,33.539,33.4696,33.4885,11300.0
2006-10-11 14:05:00,53.02,53.05,53.0,53.05,3000.0,33.4822,33.5011,33.4696,33.5011,3000.0
2006-10-11 14:10:00,53.05,53.07,53.01,53.07,6500.0,33.5011,33.5138,33.4759,33.5138,6500.0
2006-10-11 14:15:00,53.06,53.06,53.0,53.05,6400.0,33.5074,33.5074,33.4696,33.5011,6400.0
2006-10-11 14:20:00,53.04,53.05,52.96,52.96,19900.0,33.4948,33.5011,33.4443,33.4443,19900.0
2006-10-11 14:25:00,52.99,53.05,52.98,53.02,11100.0,33.4632,33.5011,33.4569,33.4822,11100.0
2006-10-11 14:30:00,53.05,53.06,53.03,53.05,5700.0,33.5011,33.5074,33.4885,33.5011,5700.0
2006-10-11 14:35:00,53.06,53.07,52.98,53.0,9400.0,33.5074,33.5138,33.4569,33.4696,9400.0
2006-10-11 14:40:00,53.0,53.01,53.0,53.0,20800.0,33.4696,33.4759,33.4696,33.4696,20800.0
2006-10-11 14:45:00,53.0,53.0,52.93,52.95,11700.0,33.4696,33.4696,33.4253,33.438,11700.0
2006-10-11 14:50:00,52.96,52.97,52.9,52.97,13500.0,33.4443,33.4506,33.4064,33.4506,13500.0
2006-10-11 14:55:00,52.98,53.01,52.95,53.0,7100.0,33.4569,33.4759,33.438,33.4696,7100.0
2006-10-11 15:00:00,53.02,53.02,52.97,53.0,6900.0,33.4822,33.4822,33.4506,33.4696,6900.0
2006-10-11 15:05:00,52.98,53.01,52.98,53.01,4700.0,33.4569,33.4759,33.4569,33.4759,4700.0
2006-10-11 15:10:00,53.02,53.07,53.01,53.07,7700.0,33.4822,33.5138,33.4759,33.5138,7700.0
2006-10-11 15:15:00,53.08,53.11,53.07,53.07,3100.0,33.5201,33.539,33.5138,33.5138,3100.0
2006-10-11 15:20:00,53.09,53.1,53.07,53.09,4800.0,33.5264,33.5327,33.5138,33.5264,4800.0
2006-10-11 15:25:00,53.09,53.12,53.08,53.1,7100.0,33.5264,33.5453,33.5201,33.5327,7100.0
2006-10-11 15:30:00,53.11,53.15,53.1,53.15,6100.0,33.539,33.5643,33.5327,33.5643,6100.0
2006-10-11 15:35:00,53.14,53.16,53.1,53.1,4900.0,33.558,33.5706,33.5327,33.5327,4900.0
2006-10-11 15:40:00,53.1,53.11,53.1,53.1,8200.0,33.5327,33.539,33.5327,33.5327,8200.0
2006-10-11 15:45:00,53.1,53.15,53.08,53.15,7500.0,33.5327,33.5643,33.5201,33.5643,7500.0
2006-10-11 15:50:00,53.15,53.16,53.12,53.14,29200.0,33.5643,33.5706,33.5453,33.558,29200.0
2006-10-11 15:55:00,53.13,53.19,53.13,53.19,17800.0,33.5516,33.5895,33.5516,33.5895,17800.0
2006-10-12 09:30:00,53.28,53.34,53.28,53.31,19500.0,33.6464,33.6843,33.6464,33.6653,19500.0
2006-10-12 09:35:00,53.31,53.31,53.17,53.18,3100.0,33.6653,33.6653,33.5769,33.5832,3100.0
2006-10-12 09:40:00,53.16,53.21,53.09,53.17,5100.0,33.5706,33.6022,33.5264,33.5769,5100.0
2006-10-12 09:45:00,53.21,53.31,53.2,53.25,9800.0,33.6022,33.6653,33.5959,33.6274,9800.0
2006-10-12 09:50:00,53.28,53.28,53.19,53.2,5700.0,33.6464,33.6464,33.5895,33.5959,5700.0
2006-10-12 09:55:00,53.27,53.3,53.21,53.28,4700.0,33.6401,33.659,33.6022,33.6464,4700.0
2006-10-12 10:00:00,53.28,53.41,53.26,53.4,15200.0,33.6464,33.7285,33.6337,33.7222,15200.0
2006-10-12 10:05:00,53.39,53.41,53.34,53.34,22300.0,33.7158,33.7285,33.6843,33.6843,22300.0
2006-10-12 10:10:00,53.34,53.39,53.33,53.39,6100.0,33.6843,33.7158,33.6779,33.7158,6100.0
2006-10-12 10:15:00,53.36,53.38,53.26,53.3,6300.0,33.6969,33.7095,33.6337,33.659,6300.0
2006-10-12 10:20:00,53.31,53.36,53.31,53.34,4600.0,33.6653,33.6969,33.6653,33.6843,4600.0
2006-10-12 10:25:00,53.33,53.38,53.33,53.35,1600.0,33.6779,33.7095,33.6779,33.6906,1600.0
2006-10-12 10:30:00,53.35,53.38,53.34,53.37,6000.0,33.6906,33.7095,33.6843,33.7032,6000.0
2006-10-12 10:35:00,53.35,53.35,53.33,53.35,2100.0,33.6906,33.6906,33.6779,33.6906,2100.0
2006-10-12 10:40:00,53.36,53.38,53.35,53.36,3500.0,33.6969,33.7095,33.6906,33.6969,3500.0
2006-10-12 10:45:00,53.37,53.38,53.35,53.35,5000.0,33.7032,33.7095,33.6906,33.6906,5000.0
2006-10-12 10:50:00,53.36,53.36,53.33,53.35,3300.0,33.6969,33.6969,33.6779,33.6906,3300.0
2006-10-12 10:55:00,53.35,53.37,53.33,53.33,6400.0,33.6906,33.7032,33.6779,33.6779,6400.0
2006-10-12 11:00:00,53.33,53.34,53.32,53.32,2000.0,33.6779,33.6843,33.6716,33.6716,2000.0
2006-10-12 11:05:00,53.33,53.35,53.32,53.33,8800.0,33.6779,33.6906,33.6716,33.6779,8800.0
2006-10-12 11:10:00,53.3,53.32,53.3,53.32,3600.0,33.659,33.6716,33.659,33.6716,3600.0
2006-10-12 11:15:00,53.31,53.38,53.3,53.38,9600.0,33.6653,33.7095,33.659,33.7095,9600.0
2006-10-12 11:20:00,53.38,53.4,53.38,53.4,8900.0,33.7095,33.7222,33.7095,33.7222,8900.0
2006-10-12 11:25:00,53.4,53.47,53.4,53.47,38500.0,33.7222,33.7664,33.7222,33.7664,38500.0
2006-10-12 11:30:00,53.46,53.48,53.44,53.46,2400.0,33.76,33.7727,33.7474,33.76,2400.0
2006-10-12 11:35:00,53.45,53.46,53.44,53.46,3400.0,33.7537,33.76,33.7474,33.76,3400.0
2006-10-12 11:40:00,53.47,53.47,53.45,53.45,1400.0,33.7664,33.7664,33.7537,33.7537,1400.0
2006-10-12 11:45:00,53.45,53.46,53.42,53.43,3000.0,33.7537,33.76,33.7348,33.7411,3000.0
2006-10-12 11:50:00,53.44,53.47,53.44,53.44,2600.0,33.7474,33.7664,33.7474,33.7474,2600.0
2006-10-12 11:55:00,53.46,53.46,53.37,53.37,5300.0,33.76,33.76,33.7032,33.7032,5300.0
2006-10-12 12:00:00,53.39,53.39,53.34,53.34,1600.0,33.7158,33.7158,33.6843,33.6843,1600.0
2006-10-12 12:05:00,53.32,53.35,53.31,53.35,2100.0,33.6716,33.6906,33.6653,33.6906,2100.0
2006-10-12 12:10:00,53.35,53.36,53.32,53.34,2100.0,33.6906,33.6969,33.6716,33.6843,2100.0
2006-10-12 12:15:00,53.32,53.34,53.32,53.32,3100.0,33.6716,33.6843,33.6716,33.6716,3100.0
2006-10-12 12:20:00,53.33,53.36,53.32,53.33,2700.0,33.6779,33.6969,33.6716,33.6779,2700.0
2006-10-12 12:25:00,53.33,53.37,53.33,53.37,3100.0,33.6779,33.7032,33.6779,33.7032,3100.0
2006-10-12 12:30:00,53.37,53.4,53.37,53.38,2700.0,33.7032,33.7222,33.7032,33.7095,2700.0
2006-10-12 12:35:00,53.36,53.36,53.33,53.33,4900.0,33.6969,33.6969,33.6779,33.6779,4900.0
2006-10-12 12:40:00,53.33,53.36,53.33,53.35,1400.0,33.6779,33.6969,33.6779,33.6906,1400.0
2006-10-12 12:45:00,53.36,53.36,53.33,53.33,1800.0,33.6969,33.6969,33.6779,33.6779,1800.0
2006-10-12 12:50:00,53.33,53.33,53.3,53.3,1300.0,33.6779,33.6779,33.659,33.659,1300.0
2006-10-12 12:55:00,53.32,53.32,53.3,53.32,3400.0,33.6716,33.6716,33.659,33.6716,3400.0
2006-10-12 13:00:00,53.31,53.36,53.31,53.35,7500.0,33.6653,33.6969,33.6653,33.6906,7500.0
2006-10-12 13:05:00,53.34,53.38,53.34,53.38,4400.0,33.6843,33.7095,33.6843,33.7095,4400.0
2006-10-12 13:10:00,53.39,53.39,53.35,53.35,3700.0,33.7158,33.7158,33.6906,33.6906,3700.0
2006-10-12 13:15:00,53.35,53.36,53.31,53.36,4800.0,33.6906,33.6969,33.6653,33.6969,4800.0
2006-10-12 13:20:00,53.35,53.37,53.34,53.37,4200.0,33.6906,33.7032,33.6843,33.7032,4200.0
2006-10-12 13:25:00,53.38,53.4,53.38,53.4,5500.0,33.7095,33.7222,33.7095,33.7222,5500.0
2006-10-12 13:30:00,53.39,53.45,53.39,53.45,6300.0,33.7158,33.7537,33.7158,33.7537,6300.0
2006-10-12 13:35:00,53.43,53.45,53.42,53.45,3100.0,33.7411,33.7537,33.7348,33.7537,3100.0
2006-10-12 13:40:00,53.46,53.47,53.45,53.47,1800.0,33.76,33.7664,33.7537,33.7664,1800.0
2006-10-12 13:45:00,53.45,53.45,53.42,53.44,2000.0,33.7537,33.7537,33.7348,33.7474,2000.0
2006-10-12 13:50:00,53.42,53.5,53.42,53.5,6400.0,33.7348,33.7853,33.7348,33.7853,6400.0
2006-10-12 13:55:00,53.48,53.5,53.46,53.47,3400.0,33.7727,33.7853,33.76,33.7664,3400.0
2006-10-12 14:00:00,53.47,53.53,53.47,53.5,5200.0,33.7664,33.8042,33.7664,33.7853,5200.0
2006-10-12 14:05:00,53.5,53.5,53.43,53.43,2600.0,33.7853,33.7853,33.7411,33.7411,2600.0
2006-10-12 14:10:00,53.46,53.5,53.43,53.46,2600.0,33.76,33.7853,33.7411,33.76,2600.0
2006-10-12 14:15:00,53.46,53.51,53.45,53.5,4700.0,33.76,33.7916,33.7537,33.7853,4700.0
2006-10-12 14:20:00,53.5,53.5,53.46,53.46,9500.0,33.7853,33.7853,33.76,33.76,9500.0
2006-10-12 14:25:00,53.48,53.48,53.44,53.47,6400.0,33.7727,33.7727,33.7474,33.7664,6400.0
2006-10-12 14:30:00,53.46,53.47,53.43,53.43,4400.0,33.76,33.7664,33.7411,33.7411,4400.0
2006-10-12 14:35:00,53.4,53.43,53.39,53.4,4100.0,33.7222,33.7411,33.7158,33.7222,4100.0
2006-10-12 14:40:00,53.4,53.41,53.35,53.38,6400.0,33.7222,33.7285,33.6906,33.7095,6400.0
2006-10-12 14:45:00,53.39,53.41,53.37,53.38,5300.0,33.7158,33.7285,33.7032,33.7095,5300.0
2006-10-12 14:50:00,53.4,53.41,53.38,53.38,5600.0,33.7222,33.7285,33.7095,33.7095,5600.0
2006-10-12 14:55:00,53.4,53.4,53.38,53.38,5100.0,33.7222,33.7222,33.7095,33.7095,5100.0
2006-10-12 15:00:00,53.38,53.41,53.36,53.4,7900.0,33.7095,33.7285,33.6969,33.7222,7900.0
2006-10-12 15:05:00,53.4,53.4,53.38,53.4,9500.0,33.7222,33.7222,33.7095,33.7222,9500.0
2006-10-12 15:10:00,53.4,53.4,53.39,53.4,5900.0,33.7222,33.7222,33.7158,33.7222,5900.0
2006-10-12 15:15:00,53.4,53.42,53.36,53.36,7300.0,33.7222,33.7348,33.6969,33.6969,7300.0
2006-10-12 15:20:00,53.37,53.39,53.33,53.35,4100.0,33.7032,33.7158,33.6779,33.6906,4100.0
2006-10-12 15:25:00,53.35,53.39,53.35,53.36,4000.0,33.6906,33.7158,33.6906,33.6969,4000.0
2006-10-12 15:30:00,53.35,53.37,53.33,53.36,7200.0,33.6906,33.7032,33.6779,33.6969,7200.0
2006-10-12 15:35:00,53.35,53.37,53.32,53.32,7400.0,33.6906,33.7032,33.6716,33.6716,7400.0
2006-10-12 15:40:00,53.31,53.34,53.3,53.3,6000.0,33.6653,33.6843,33.659,33.659,6000.0
2006-10-12 15:45:00,53.3,53.4,53.29,53.3,39300.0,33.659,33.7222,33.6527,33.659,39300.0
2006-10-12 15:50:00,53.3,53.32,53.29,53.3,8200.0,33.659,33.6716,33.6527,33.659,8200.0
2006-10-12 15:55:00,53.3,53.33,53.29,53.33,6400.0,33.659,33.6779,33.6527,33.6779,6400.0
2006-10-13 09:30:00,53.1,53.16,53.04,53.07,10000.0,33.5327,33.5706,33.4948,33.5138,10000.0
2006-10-13 09:35:00,53.03,53.08,53.02,53.06,1600.0,33.4885,33.5201,33.4822,33.5074,1600.0
2006-10-13 09:40:00,53.06,53.07,52.95,53.05,8900.0,33.5074,33.5138,33.438,33.5011,8900.0
2006-10-13 09:45:00,53.07,53.08,52.98,52.99,7600.0,33.5138,33.5201,33.4569,33.4632,7600.0
2006-10-13 09:50:00,53.01,53.03,52.9,52.9,9600.0,33.4759,33.4885,33.4064,33.4064,9600.0
2006-10-13 09:55:00,52.91,52.92,52.85,52.86,5300.0,33.4127,33.419,33.3748,33.3811,5300.0
2006-10-13 10:00:00,52.87,52.97,52.84,52.89,10200.0,33.3875,33.4506,33.3685,33.4001,10200.0
2006-10-13 10:05:00,52.89,52.97,52.89,52.92,2200.0,33.4001,33.4506,33.4001,33.419,2200.0
2006-10-13 10:10:00,52.95,52.98,52.92,52.98,5800.0,33.438,33.4569,33.419,33.4569,5800.0
2006-10-13 10:15:00,52.98,52.99,52.96,52.97,3900.0,33.4569,33.4632,33.4443,33.4506,3900.0
2006-10-13 10:20:00,52.96,52.97,52.93,52.95,5200.0,33.4443,33.4506,33.4253,33.438,5200.0
2006-10-13 10:25:00,52.96,52.97,52.94,52.94,9500.0,33.4443,33.4506,33.4317,33.4317,9500.0
2006-10-13 10:30:00,52.94,52.95,52.94,52.94,8300.0,33.4317,33.438,33.4317,33.4317,8300.0
2006-10-13 10:35:00,52.94,52.95,52.94,52.95,12200.0,33.4317,33.438,33.4317,33.438,12200.0
2006-10-13 10:40:00,52.94,52.95,52.91,52.91,7200.0,33.4317,33.438,33.4127,33.4127,7200.0
2006-10-13 10:45:00,52.92,52.93,52.89,52.92,7200.0,33.419,33.4253,33.4001,33.419,7200.0
2006-10-13 10:50:00,52.9,52.91,52.89,52.89,5400.0,33.4064,33.4127,33.4001,33.4001,5400.0
2006-10-13 10:55:00,52.88,52.88,52.8,52.8,15700.0,33.3938,33.3938,33.3433,33.3433,15700.0
2006-10-13 11:00:00,52.81,52.81,52.71,52.73,8500.0,33.3496,33.3496,33.2864,33.299,8500.0
2006-10-13 11:05:00,52.72,52.83,52.72,52.83,7100.0,33.2927,33.3622,33.2927,33.3622,7100.0
2006-10-13 11:10:00,52.83,52.85,52.72,52.72,7200.0,33.3622,33.3748,33.2927,33.2927,7200.0
2006-10-13 11:15:00,52.73,52.77,52.73,52.76,2600.0,33.299,33.3243,33.299,33.318,2600.0
2006-10-13 11:20:00,52.78,52.78,52.76,52.76,8800.0,33.3306,33.3306,33.318,33.318,8800.0
2006-10-13 11:25:00,52.76,52.77,52.75,52.77,3800.0,33.318,33.3243,33.3117,33.3243,3800.0
2006-10-13 11:30:00,52.75,52.77,52.75,52.76,2200.0,33.3117,33.3243,33.3117,33.318,2200.0
2006-10-13 11:35:00,52.76,52.79,52.75,52.77,33200.0,33.318,33.3369,33.3117,33.3243,33200.0
2006-10-13 11:40:00,52.79,52.79,52.75,52.77,4000.0,33.3369,33.3369,33.3117,33.3243,4000.0
2006-10-13 11:45:00,52.76,52.78,52.75,52.75,6100.0,33.318,33.3306,33.3117,33.3117,6100.0
2006-10-13 11:50:00,52.76,52.78,52.75,52.76,5700.0,33.318,33.3306,33.3117,33.318,5700.0
2006-10-13 11:55:00,52.76,52.77,52.7,52.73,17900.0,33.318,33.3243,33.2801,33.299,17900.0
2006-10-13 12:00:00,52.74,52.77,52.71,52.76,9100.0,33.3054,33.3243,33.2864,33.318,9100.0
2006-10-13 12:05:00,52.77,52.77,52.75,52.76,3200.0,33.3243,33.3243,33.3117,33.318,3200.0
2006-10-13 12:10:00,52.76,52.8,52.76,52.79,4200.0,33.318,33.3433,33.318,33.3369,4200.0
2006-10-13 12:15:00,52.79,52.81,52.79,52.8,1400.0,33.3369,33.3496,33.3369,33.3433,1400.0
2006-10-13 12:20:00,52.8,52.85,52.76,52.83,32200.0,33.3433,33.3748,33.318,33.3622,32200.0
2006-10-13 12:25:00,52.82,52.85,52.81,52.85,2300.0,33.3559,33.3748,33.3496,33.3748,2300.0
2006-10-13 12:30:00,52.84,52.88,52.84,52.88,4800.0,33.3685,33.3938,33.3685,33.3938,4800.0
2006-10-13 12:35:00,52.87,52.87,52.85,52.86,2100.0,33.3875,33.3875,33.3748,33.3811,2100.0
2006-10-13 12:40:00,52.85,52.86,52.83,52.85,2200.0,33.3748,33.3811,33.3622,33.3748,2200.0
2006-10-13 12:45:00,52.85,52.87,52.83,52.87,4900.0,33.3748,33.3875,33.3622,33.3875,4900.0
2006-10-13 12:50:00,52.86,53.0,52.82,52.89,36600.0,33.3811,33.4696,33.3559,33.4001,36600.0
2006-10-13 12:55:00,52.87,52.98,52.86,52.95,12600.0,33.3875,33.4569,33.3811,33.438,12600.0
2006-10-13 13:00:00,52.96,52.98,52.93,52.93,3500.0,33.4443,33.4569,33.4253,33.4253,3500.0
2006-10-13 13:05:00,52.93,52.95,52.93,52.94,1800.0,33.4253,33.438,33.4253,33.4317,1800.0
2006-10-13 13:10:00,52.93,52.95,52.93,52.95,3700.0,33.4253,33.438,33.4253,33.438,3700.0
2006-10-13 13:15:00,52.95,52.96,52.95,52.95,5800.0,33.438,33.4443,33.438,33.438,5800.0
2006-10-13 13:20:00,52.95,52.97,52.95,52.95,3700.0,33.438,33.4506,33.438,33.438,3700.0
2006-10-13 13:25:00,52.93,53.02,52.9,53.01,21800.0,33.4253,33.4822,33.4064,33.4759,21800.0
2006-10-13 13:30:00,53.01,53.01,53.0,53.0,3200.0,33.4759,33.4759,33.4696,33.4696,3200.0
2006-10-13 13:35:00,53.01,53.03,53.01,53.03,1400.0,33.4759,33.4885,33.4759,33.4885,1400.0
2006-10-13 13:40:00,53.03,53.03,53.0,53.01,2400.0,33.4885,33.4885,33.4696,33.4759,2400.0
2006-10-13 13:45:00,53.02,53.02,53.0,53.0,1400.0,33.4822,33.4822,33.4696,33.4696,1400.0
2006-10-13 13:50:00,53.0,53.02,53.0,53.0,2100.0,33.4696,33.4822,33.4696,33.4696,2100.0
2006-10-13 13:55:00,53.01,53.03,53.0,53.01,72200.0,33.4759,33.4885,33.4696,33.4759,72200.0
2006-10-13 14:00:00,53.0,53.03,53.0,53.02,5800.0,33.4696,33.4885,33.4696,33.4822,5800.0
2006-10-13 14:05:00,53.04,53.05,53.02,53.04,2200.0,33.4948,33.5011,33.4822,33.4948,2200.0
2006-10-13 14:10:00,53.05,53.18,53.04,53.13,13100.0,33.5011,33.5832,33.4948,33.5516,13100.0
2006-10-13 14:15:00,53.16,53.26,53.16,53.25,17300.0,33.5706,33.6337,33.5706,33.6274,17300.0
2006-10-13 14:20:00,53.24,53.29,53.23,53.29,8300.0,33.6211,33.6527,33.6148,33.6527,8300.0
2006-10-13 14:25:00,53.29,53.29,53.23,53.23,6300.0,33.6527,33.6527,33.6148,33.6148,6300.0
2006-10-13 14:30:00,53.23,53.23,53.18,53.22,6100.0,33.6148,33.6148,33.5832,33.6085,6100.0
2006-10-13 14:35:00,53.22,53.37,53.22,53.35,13200.0,33.6085,33.7032,33.6085,33.6906,13200.0
2006-10-13 14:40:00,53.35,53.37,53.3,53.32,5400.0,33.6906,33.7032,33.659,33.6716,5400.0
2006-10-13 14:45:00,53.3,53.31,53.25,53.3,8200.0,33.659,33.6653,33.6274,33.659,8200.0
2006-10-13 14:50:00,53.29,53.32,53.29,53.3,6300.0,33.6527,33.6716,33.6527,33.659,6300.0
2006-10-13 14:55:00,53.29,53.31,53.27,53.3,8700.0,33.6527,33.6653,33.6401,33.659,8700.0
2006-10-13 15:00:00,53.3,53.3,53.28,53.28,9400.0,33.659,33.659,33.6464,33.6464,9400.0
2006-10-13 15:05:00,53.28,53.28,53.22,53.23,16300.0,33.6464,33.6464,33.6085,33.6148,16300.0
2006-10-13 15:10:00,53.22,53.3,53.22,53.27,13800.0,33.6085,33.659,33.6085,33.6401,13800.0
2006-10-13 15:15:00,53.28,53.28,53.25,53.25,7500.0,33.6464,33.6464,33.6274,33.6274,7500.0
2006-10-13 15:20:00,53.25,53.27,53.25,53.25,19100.0,33.6274,33.6401,33.6274,33.6274,19100.0
2006-10-13 15:25:00,53.25,53.25,53.23,53.23,6800.0,33.6274,33.6274,33.6148,33.6148,6800.0
2006-10-13 15:30:00,53.23,53.24,53.21,53.24,8100.0,33.6148,33.6211,33.6022,33.6211,8100.0
2006-10-13 15:35:00,53.23,53.23,53.21,53.22,4000.0,33.6148,33.6148,33.6022,33.6085,4000.0
2006-10-13 15:40:00,53.23,53.25,53.22,53.25,8600.0,33.6148,33.6274,33.6085,33.6274,8600.0
2006-10-13 15:45:00,53.26,53.36,53.24,53.33,16000.0,33.6337,33.6969,33.6211,33.6779,16000.0
2006-10-13 15:50:00,53.33,53.33,53.31,53.31,10900.0,33.6779,33.6779,33.6653,33.6653,10900.0
2006-10-13 15:55:00,53.32,53.32,53.26,53.26,43200.0,33.6716,33.6716,33.6337,33.6337,43200.0
2006-10-16 09:30:00,53.05,53.12,53.05,53.08,15500.0,33.5011,33.5453,33.5011,33.5201,15500.0
2006-10-16 09:35:00,53.12,53.16,53.05,53.1,8900.0,33.5453,33.5706,33.5011,33.5327,8900.0
2006-10-16 09:40:00,53.05,53.05,52.95,52.95,35200.0,33.5011,33.5011,33.438,33.438,35200.0
2006-10-16 09:45:00,52.95,52.98,52.94,52.96,7800.0,33.438,33.4569,33.4317,33.4443,7800.0
2006-10-16 09:50:00,52.95,52.96,52.9,52.94,5900.0,33.438,33.4443,33.4064,33.4317,5900.0
2006-10-16 09:55:00,52.92,52.97,52.92,52.97,6600.0,33.419,33.4506,33.419,33.4506,6600.0
2006-10-16 10:00:00,52.94,52.96,52.93,52.94,6800.0,33.4317,33.4443,33.4253,33.4317,6800.0
2006-10-16 10:05:00,52.94,52.96,52.85,52.89,12800.0,33.4317,33.4443,33.3748,33.4001,12800.0
2006-10-16 10:10:00,52.89,52.94,52.87,52.89,11300.0,33.4001,33.4317,33.3875,33.4001,11300.0
2006-10-16 10:15:00,52.88,52.9,52.81,52.81,8300.0,33.3938,33.4064,33.3496,33.3496,8300.0
2006-10-16 10:20:00,52.83,52.84,52.81,52.82,8100.0,33.3622,33.3685,33.3496,33.3559,8100.0
2006-10-16 10:25:00,52.83,52.89,52.81,52.84,13000.0,33.3622,33.4001,33.3496,33.3685,13000.0
2006-10-16 10:30:00,52.84,52.85,52.77,52.81,17000.0,33.3685,33.3748,33.3243,33.3496,17000.0
2006-10-16 10:35:00,52.81,52.9,52.8,52.9,13600.0,33.3496,33.4064,33.3433,33.4064,13600.0
2006-10-16 10:40:00,52.89,52.95,52.89,52.95,24800.0,33.4001,33.438,33.4001,33.438,24800.0
2006-10-16 10:45:00,52.92,52.94,52.92,52.92,4300.0,33.419,33.4317,33.419,33.419,4300.0
2006-10-16 10:50:00,52.92,52.93,52.92,52.93,5200.0,33.419,33.4253,33.419,33.4253,5200.0
2006-10-16 10:55:00,52.92,52.94,52.87,52.88,26500.0,33.419,33.4317,33.3875,33.3938,26500.0
2006-10-16 11:00:00,52.88,52.92,52.88,52.92,11700.0,33.3938,33.419,33.3938,33.419,11700.0
2006-10-16 11:05:00,52.9,52.92,52.85,52.85,10600.0,33.4064,33.419,33.3748,33.3748,10600.0
2006-10-16 11:10:00,52.84,52.87,52.82,52.85,10700.0,33.3685,33.3875,33.3559,33.3748,10700.0
2006-10-16 11:15:00,52.85,52.9,52.83,52.9,12900.0,33.3748,33.4064,33.3622,33.4064,12900.0
2006-10-16 11:20:00,52.9,52.9,52.88,52.88,2700.0,33.4064,33.4064,33.3938,33.3938,2700.0
2006-10-16 11:25:00,52.89,52.9,52.88,52.88,4500.0,33.4001,33.4064,33.3938,33.3938,4500.0
2006-10-16 11:30:00,52.88,52.9,52.88,52.9,7200.0,33.3938,33.4064,33.3938,33.4064,7200.0
2006-10-16 11:35:00,52.9,52.9,52.87,52.88,6400.0,33.4064,33.4064,33.3875,33.3938,6400.0
2006-10-16 11:40:00,52.9,52.91,52.87,52.89,7200.0,33.4064,33.4127,33.3875,33.4001,7200.0
2006-10-16 11:45:00,52.89,52.89,52.86,52.87,5000.0,33.4001,33.4001,33.3811,33.3875,5000.0
2006-10-16 11:50:00,52.86,52.89,52.85,52.87,5700.0,33.3811,33.4001,33.3748,33.3875,5700.0
2006-10-16 11:55:00,52.86,52.88,52.85,52.85,6800.0,33.3811,33.3938,33.3748,33.3748,6800.0
2006-10-16 12:00:00,52.85,52.87,52.85,52.85,9700.0,33.3748,33.3875,33.3748,33.3748,9700.0
2006-10-16 12:05:00,52.85,52.86,52.82,52.82,28900.0,33.3748,33.3811,33.3559,33.3559,28900.0
2006-10-16 12:10:00,52.82,52.83,52.77,52.82,11100.0,33.3559,33.3622,33.3243,33.3559,11100.0
2006-10-16 12:15:00,52.82,52.83,52.8,52.82,5600.0,33.3559,33.3622,33.3433,33.3559,5600.0
2006-10-16 12:20:00,52.82,52.82,52.76,52.79,5500.0,33.3559,33.3559,33.318,33.3369,5500.0
2006-10-16 12:25:00,52.79,52.8,52.75,52.75,9200.0,33.3369,33.3433,33.3117,33.3117,9200.0
2006-10-16 12:30:00,52.77,52.83,52.77,52.83,7200.0,33.3243,33.3622,33.3243,33.3622,7200.0
2006-10-16 12:35:00,52.83,52.92,52.82,52.92,12300.0,33.3622,33.419,33.3559,33.419,12300.0
2006-10-16 12:40:00,52.92,52.93,52.86,52.86,12200.0,33.419,33.4253,33.3811,33.3811,12200.0
2006-10-16 12:45:00,52.86,52.87,52.86,52.86,4300.0,33.3811,33.3875,33.3811,33.3811,4300.0
2006-10-16 12:50:00,52.87,52.88,52.86,52.87,8500.0,33.3875,33.3938,33.3811,33.3875,8500.0
2006-10-16 12:55:00,52.86,52.87,52.86,52.86,5600.0,33.3811,33.3875,33.3811,33.3811,5600.0
2006-10-16 13:00:00,52.86,52.89,52.86,52.86,4900.0,33.3811,33.4001,33.3811,33.3811,4900.0
2006-10-16 13:05:00,52.87,52.89,52.86,52.88,6100.0,33.3875,33.4001,33.3811,33.3938,6100.0
2006-10-16 13:10:00,52.87,52.88,52.86,52.88,5400.0,33.3875,33.3938,33.3811,33.3938,5400.0
2006-10-16 13:15:00,52.87,52.87,52.85,52.85,6900.0,33.3875,33.3875,33.3748,33.3748,6900.0
2006-10-16 13:20:00,52.84,52.87,52.84,52.87,5300.0,33.3685,33.3875,33.3685,33.3875,5300.0
2006-10-16 13:25:00,52.86,52.88,52.85,52.85,4100.0,33.3811,33.3938,33.3748,33.3748,4100.0
2006-10-16 13:30:00,52.88,52.88,52.85,52.86,5400.0,33.3938,33.3938,33.3748,33.3811,5400.0
2006-10-16 13:35:00,52.87,52.87,52.86,52.86,3400.0,33.3875,33.3875,33.3811,33.3811,3400.0
2006-10-16 13:40:00,52.87,52.88,52.85,52.86,12500.0,33.3875,33.3938,33.3748,33.3811,12500.0
2006-10-16 13:45:00,52.85,52.87,52.85,52.87,8800.0,33.3748,33.3875,33.3748,33.3875,8800.0
2006-10-16 13:50:00,52.87,52.89,52.85,52.86,6600.0,33.3875,33.4001,33.3748,33.3811,6600.0
2006-10-16 13:55:00,52.86,52.87,52.84,52.84,11900.0,33.3811,33.3875,33.3685,33.3685,11900.0
2006-10-16 14:00:00,52.84,52.88,52.84,52.87,209100.0,33.3685,33.3938,33.3685,33.3875,209100.0
2006-10-16 14:05:00,52.87,52.89,52.86,52.89,8600.0,33.3875,33.4001,33.3811,33.4001,8600.0
2006-10-16 14:10:00,52.87,52.89,52.86,52.89,8000.0,33.3875,33.4001,33.3811,33.4001,8000.0
2006-10-16 14:15:00,52.89,52.9,52.87,52.88,7200.0,33.4001,33.4064,33.3875,33.3938,7200.0
2006-10-16 14:20:00,52.88,52.89,52.85,52.88,7100.0,33.3938,33.4001,33.3748,33.3938,7100.0
2006-10-16 14:25:00,52.88,52.9,52.88,52.89,13900.0,33.3938,33.4064,33.3938,33.4001,13900.0
2006-10-16 14:30:00,52.89,52.89,52.8,52.8,26500.0,33.4001,33.4001,33.3433,33.3433,26500.0
2006-10-16 14:35:00,52.8,52.81,52.79,52.81,34600.0,33.3433,33.3496,33.3369,33.3496,34600.0
2006-10-16 14:40:00,52.81,52.87,52.81,52.85,37000.0,33.3496,33.3875,33.3496,33.3748,37000.0
2006-10-16 14:45:00,52.86,52.92,52.85,52.88,15900.0,33.3811,33.419,33.3748,33.3938,15900.0
2006-10-16 14:50:00,52.88,52.91,52.84,52.85,10800.0,33.3938,33.4127,33.3685,33.3748,10800.0
2006-10-16 14:55:00,52.84,52.86,52.83,52.85,11200.0,33.3685,33.3811,33.3622,33.3748,11200.0
2006-10-16 15:00:00,52.86,52.86,52.83,52.83,12600.0,33.3811,33.3811,33.3622,33.3622,12600.0
2006-10-16 15:05:00,52.84,52.87,52.84,52.84,12700.0,33.3685,33.3875,33.3685,33.3685,12700.0
2006-10-16 15:10:00,52.84,52.85,52.83,52.83,12000.0,33.3685,33.3748,33.3622,33.3622,12000.0
2006-10-16 15:15:00,52.83,52.84,52.79,52.79,32600.0,33.3622,33.3685,33.3369,33.3369,32600.0
2006-10-16 15:20:00,52.8,52.8,52.78,52.78,12500.0,33.3433,33.3433,33.3306,33.3306,12500.0
2006-10-16 15:25:00,52.8,52.8,52.75,52.76,63400.0,33.3433,33.3433,33.3117,33.318,63400.0
2006-10-16 15:30:00,52.76,52.77,52.75,52.75,60700.0,33.318,33.3243,33.3117,33.3117,60700.0
2006-10-16 15:35:00,52.75,52.77,52.75,52.76,17500.0,33.3117,33.3243,33.3117,33.318,17500.0
2006-10-16 15:40:00,52.77,52.77,52.75,52.77,15600.0,33.3243,33.3243,33.3117,33.3243,15600.0
2006-10-16 15:45:00,52.77,52.77,52.74,52.74,23800.0,33.3243,33.3243,33.3054,33.3054,23800.0
2006-10-16 15:50:00,52.75,52.8,52.74,52.78,16400.0,33.3117,33.3433,33.3054,33.3306,16400.0
2006-10-16 15:55:00,52.78,52.81,52.77,52.8,16400.0,33.3306,33.3496,33.3243,33.3433,16400.0
2006-10-17 09:30:00,52.65,52.7,52.45,52.48,23900.0,33.2485,33.2801,33.1222,33.1412,23900.0
2006-10-17 09:35:00,52.49,52.63,52.48,52.56,7900.0,33.1475,33.2359,33.1412,33.1917,7900.0
2006-10-17 09:40:00,52.57,52.62,52.49,52.62,9500.0,33.198,33.2296,33.1475,33.2296,9500.0
2006-10-17 09:45:00,52.62,52.71,52.61,52.71,14000.0,33.2296,33.2864,33.2233,33.2864,14000.0
2006-10-17 09:50:00,52.71,52.79,52.71,52.73,7300.0,33.2864,33.3369,33.2864,33.299,7300.0
2006-10-17 09:55:00,52.73,52.75,52.69,52.7,7100.0,33.299,33.3117,33.2738,33.2801,7100.0
2006-10-17 10:00:00,52.69,52.71,52.68,52.69,22600.0,33.2738,33.2864,33.2675,33.2738,22600.0
2006-10-17 10:05:00,52.68,52.68,52.58,52.59,8800.0,33.2675,33.2675,33.2043,33.2106,8800.0
2006-10-17 10:10:00,52.58,52.58,52.53,52.55,15100.0,33.2043,33.2043,33.1727,33.1854,15100.0
2006-10-17 10:15:00,52.55,52.65,52.47,52.6,29300.0,33.1854,33.2485,33.1349,33.217,29300.0
2006-10-17 10:20:00,52.6,52.6,52.52,52.52,27200.0,33.217,33.217,33.1664,33.1664,27200.0
2006-10-17 10:25:00,52.52,52.55,52.5,52.55,10400.0,33.1664,33.1854,33.1538,33.1854,10400.0
2006-10-17 10:30:00,52.53,52.58,52.53,52.55,34000.0,33.1727,33.2043,33.1727,33.1854,34000.0
2006-10-17 10:35:00,52.55,52.55,52.53,52.53,3600.0,33.1854,33.1854,33.1727,33.1727,3600.0
2006-10-17 10:40:00,52.54,52.55,52.52,52.53,8900.0,33.1791,33.1854,33.1664,33.1727,8900.0
2006-10-17 10:45:00,52.53,52.55,52.53,52.55,7300.0,33.1727,33.1854,33.1727,33.1854,7300.0
2006-10-17 10:50:00,52.55,52.55,52.5,52.52,6600.0,33.1854,33.1854,33.1538,33.1664,6600.0
2006-10-17 10:55:00,52.52,52.55,52.52,52.55,3200.0,33.1664,33.1854,33.1664,33.1854,3200.0
2006-10-17 11:00:00,52.55,52.58,52.53,52.58,8100.0,33.1854,33.2043,33.1727,33.2043,8100.0
2006-10-17 11:05:00,52.58,52.6,52.56,52.56,7000.0,33.2043,33.217,33.1917,33.1917,7000.0
2006-10-17 11:10:00,52.56,52.56,52.54,52.54,6400.0,33.1917,33.1917,33.1791,33.1791,6400.0
2006-10-17 11:15:00,52.54,52.55,52.53,52.54,8700.0,33.1791,33.1854,33.1727,33.1791,8700.0
2006-10-17 11:20:00,52.54,52.57,52.53,52.54,12000.0,33.1791,33.198,33.1727,33.1791,12000.0
2006-10-17 11:25:00,52.54,52.55,52.53,52.54,3100.0,33.1791,33.1854,33.1727,33.1791,3100.0
2006-10-17 11:30:00,52.54,52.56,52.53,52.54,13400.0,33.1791,33.1917,33.1727,33.1791,13400.0
2006-10-17 11:35:00,52.54,52.55,52.53,52.55,3400.0,33.1791,33.1854,33.1727,33.1854,3400.0
2006-10-17 11:40:00,52.53,52.55,52.53,52.54,4900.0,33.1727,33.1854,33.1727,33.1791,4900.0
2006-10-17 11:45:00,52.53,52.55,52.53,52.55,3600.0,33.1727,33.1854,33.1727,33.1854,3600.0
2006-10-17 11:50:00,52.55,52.56,52.48,52.48,15400.0,33.1854,33.1917,33.1412,33.1412,15400.0
2006-10-17 11:55:00,52.47,52.5,52.47,52.5,3700.0,33.1349,33.1538,33.1349,33.1538,3700.0
2006-10-17 12:00:00,52.5,52.52,52.48,52.5,3800.0,33.1538,33.1664,33.1412,33.1538,3800.0
2006-10-17 12:05:00,52.5,52.51,52.48,52.48,5100.0,33.1538,33.1601,33.1412,33.1412,5100.0
2006-10-17 12:10:00,52.5,52.53,52.48,52.49,5900.0,33.1538,33.1727,33.1412,33.1475,5900.0
2006-10-17 12:15:00,52.51,52.52,52.5,52.5,4800.0,33.1601,33.1664,33.1538,33.1538,4800.0
2006-10-17 12:20:00,52.52,52.54,52.5,52.51,2400.0,33.1664,33.1791,33.1538,33.1601,2400.0
2006-10-17 12:25:00,52.52,52.53,52.5,52.52,3400.0,33.1664,33.1727,33.1538,33.1664,3400.0
2006-10-17 12:30:00,52.52,52.55,52.52,52.55,2500.0,33.1664,33.1854,33.1664,33.1854,2500.0
2006-10-17 12:35:00,52.55,52.55,52.49,52.49,5700.0,33.1854,33.1854,33.1475,33.1475,5700.0
2006-10-17 12:40:00,52.49,52.51,52.47,52.49,6200.0,33.1475,33.1601,33.1349,33.1475,6200.0
2006-10-17 12:45:00,52.49,52.53,52.49,52.53,4000.0,33.1475,33.1727,33.1475,33.1727,4000.0
2006-10-17 12:50:00,52.53,52.54,52.52,52.54,2900.0,33.1727,33.1791,33.1664,33.1791,2900.0
2006-10-17 12:55:00,52.54,52.54,52.52,52.52,3300.0,33.1791,33.1791,33.1664,33.1664,3300.0
2006-10-17 13:00:00,52.54,52.56,52.52,52.56,6600.0,33.1791,33.1917,33.1664,33.1917,6600.0
2006-10-17 13:05:00,52.56,52.57,52.52,52.53,6000.0,33.1917,33.198,33.1664,33.1727,6000.0
2006-10-17 13:10:00,52.52,52.55,52.52,52.55,3400.0,33.1664,33.1854,33.1664,33.1854,3400.0
2006-10-17 13:15:00,52.55,52.56,52.51,52.51,5500.0,33.1854,33.1917,33.1601,33.1601,5500.0
2006-10-17 13:20:00,52.51,52.52,52.48,52.48,2800.0,33.1601,33.1664,33.1412,33.1412,2800.0
2006-10-17 13:25:00,52.48,52.51,52.48,52.51,5000.0,33.1412,33.1601,33.1412,33.1601,5000.0
2006-10-17 13:30:00,52.49,52.51,52.49,52.5,1900.0,33.1475,33.1601,33.1475,33.1538,1900.0
2006-10-17 13:35:00,52.5,52.51,52.47,52.48,5000.0,33.1538,33.1601,33.1349,33.1412,5000.0
2006-10-17 13:40:00,52.47,52.49,52.47,52.47,3400.0,33.1349,33.1475,33.1349,33.1349,3400.0
2006-10-17 13:45:00,52.47,52.51,52.47,52.51,7100.0,33.1349,33.1601,33.1349,33.1601,7100.0
2006-10-17 13:50:00,52.51,52.53,52.5,52.53,14300.0,33.1601,33.1727,33.1538,33.1727,14300.0
2006-10-17 13:55:00,52.53,52.53,52.51,52.51,2200.0,33.1727,33.1727,33.1601,33.1601,2200.0
2006-10-17 14:00:00,52.52,52.53,52.51,52.51,2200.0,33.1664,33.1727,33.1601,33.1601,2200.0
2006-10-17 14:05:00,52.51,52.54,52.51,52.54,3700.0,33.1601,33.1791,33.1601,33.1791,3700.0
2006-10-17 14:10:00,52.55,52.56,52.5,52.53,7000.0,33.1854,33.1917,33.1538,33.1727,7000.0
2006-10-17 14:15:00,52.53,52.56,52.52,52.55,10700.0,33.1727,33.1917,33.1664,33.1854,10700.0
2006-10-17 14:20:00,52.55,52.6,52.54,52.55,6800.0,33.1854,33.217,33.1791,33.1854,6800.0
2006-10-17 14:25:00,52.57,52.6,52.56,52.57,10800.0,33.198,33.217,33.1917,33.198,10800.0
2006-10-17 14:30:00,52.55,52.58,52.54,52.54,10800.0,33.1854,33.2043,33.1791,33.1791,10800.0
2006-10-17 14:35:00,52.55,52.56,52.54,52.55,6000.0,33.1854,33.1917,33.1791,33.1854,6000.0
2006-10-17 14:40:00,52.55,52.57,52.52,52.52,9900.0,33.1854,33.198,33.1664,33.1664,9900.0
2006-10-17 14:45:00,52.52,52.56,52.52,52.56,4700.0,33.1664,33.1917,33.1664,33.1917,4700.0
2006-10-17 14:50:00,52.56,52.61,52.55,52.61,10500.0,33.1917,33.2233,33.1854,33.2233,10500.0
2006-10-17 14:55:00,52.59,52.62,52.58,52.6,10200.0,33.2106,33.2296,33.2043,33.217,10200.0
2006-10-17 15:00:00,52.58,52.64,52.58,52.64,10300.0,33.2043,33.2422,33.2043,33.2422,10300.0
2006-10-17 15:05:00,52.64,52.7,52.64,52.7,10500.0,33.2422,33.2801,33.2422,33.2801,10500.0
2006-10-17 15:10:00,52.69,52.72,52.68,52.7,10800.0,33.2738,33.2927,33.2675,33.2801,10800.0
2006-10-17 15:15:00,52.69,52.7,52.65,52.67,6600.0,33.2738,33.2801,33.2485,33.2612,6600.0
2006-10-17 15:20:00,52.65,52.67,52.65,52.66,33000.0,33.2485,33.2612,33.2485,33.2548,33000.0
2006-10-17 15:25:00,52.67,52.68,52.65,52.66,16300.0,33.2612,33.2675,33.2485,33.2548,16300.0
2006-10-17 15:30:00,52.66,52.67,52.62,52.62,9600.0,33.2548,33.2612,33.2296,33.2296,9600.0
2006-10-17 15:35:00,52.62,52.62,52.54,52.56,20200.0,33.2296,33.2296,33.1791,33.1917,20200.0
2006-10-17 15:40:00,52.57,52.57,52.5,52.51,13500.0,33.198,33.198,33.1538,33.1601,13500.0
2006-10-17 15:45:00,52.51,52.51,52.46,52.48,23500.0,33.1601,33.1601,33.1285,33.1412,23500.0
2006-10-17 15:50:00,52.49,52.55,52.48,52.54,22400.0,33.1475,33.1854,33.1412,33.1791,22400.0
2006-10-17 15:55:00,52.55,52.56,52.5,52.52,35900.0,33.1854,33.1917,33.1538,33.1664,35900.0
2006-10-18 09:30:00,52.65,52.65,52.54,52.61,12500.0,33.2485,33.2485,33.1791,33.2233,12500.0
2006-10-18 09:35:00,52.64,52.7,52.63,52.64,8000.0,33.2422,33.2801,33.2359,33.2422,8000.0
2006-10-18 09:40:00,52.62,52.65,52.59,52.63,8700.0,33.2296,33.2485,33.2106,33.2359,8700.0
2006-10-18 09:45:00,52.6,52.65,52.52,52.6,17000.0,33.217,33.2485,33.1664,33.217,17000.0
2006-10-18 09:50:00,52.62,52.69,52.62,52.66,8100.0,33.2296,33.2738,33.2296,33.2548,8100.0
2006-10-18 09:55:00,52.67,52.88,52.67,52.88,12600.0,33.2612,33.3938,33.2612,33.3938,12600.0
2006-10-18 10:00:00,52.86,52.93,52.81,52.82,9100.0,33.3811,33.4253,33.3496,33.3559,9100.0
2006-10-18 10:05:00,52.81,52.82,52.76,52.79,21500.0,33.3496,33.3559,33.318,33.3369,21500.0
2006-10-18 10:10:00,52.79,52.85,52.78,52.8,10600.0,33.3369,33.3748,33.3306,33.3433,10600.0
2006-10-18 10:15:00,52.78,52.89,52.77,52.88,14900.0,33.3306,33.4001,33.3243,33.3938,14900.0
2006-10-18 10:20:00,52.88,52.88,52.79,52.83,9500.0,33.3938,33.3938,33.3369,33.3622,9500.0
2006-10-18 10:25:00,52.79,52.87,52.79,52.84,8900.0,33.3369,33.3875,33.3369,33.3685,8900.0
2006-10-18 10:30:00,52.85,52.88,52.76,52.81,16600.0,33.3748,33.3938,33.318,33.3496,16600.0
2006-10-18 10:35:00,52.78,52.82,52.75,52.82,3500.0,33.3306,33.3559,33.3117,33.3559,3500.0
2006-10-18 10:40:00,52.81,52.83,52.75,52.79,5300.0,33.3496,33.3622,33.3117,33.3369,5300.0
2006-10-18 10:45:00,52.77,52.85,52.71,52.83,7200.0,33.3243,33.3748,33.2864,33.3622,7200.0
2006-10-18 10:50:00,52.83,52.85,52.82,52.82,5700.0,33.3622,33.3748,33.3559,33.3559,5700.0
2006-10-18 10:55:00,52.79,52.85,52.79,52.83,8900.0,33.3369,33.3748,33.3369,33.3622,8900.0
2006-10-18 11:00:00,52.82,52.84,52.77,52.77,3700.0,33.3559,33.3685,33.3243,33.3243,3700.0
2006-10-18 11:05:00,52.78,52.81,52.76,52.8,4700.0,33.3306,33.3496,33.318,33.3433,4700.0
2006-10-18 11:10:00,52.81,52.82,52.79,52.8,2500.0,33.3496,33.3559,33.3369,33.3433,2500.0
2006-10-18 11:15:00,52.8,52.82,52.77,52.8,3800.0,33.3433,33.3559,33.3243,33.3433,3800.0
2006-10-18 11:20:00,52.81,52.82,52.78,52.8,10800.0,33.3496,33.3559,33.3306,33.3433,10800.0
2006-10-18 11:25:00,52.8,52.81,52.78,52.8,11500.0,33.3433,33.3496,33.3306,33.3433,11500.0
2006-10-18 11:30:00,52.8,52.81,52.78,52.8,2700.0,33.3433,33.3496,33.3306,33.3433,2700.0
2006-10-18 11:35:00,52.81,52.82,52.78,52.8,10100.0,33.3496,33.3559,33.3306,33.3433,10100.0
2006-10-18 11:40:00,52.79,52.79,52.77,52.79,5700.0,33.3369,33.3369,33.3243,33.3369,5700.0
2006-10-18 11:45:00,52.8,52.8,52.78,52.78,3700.0,33.3433,33.3433,33.3306,33.3306,3700.0
2006-10-18 11:50:00,52.78,52.81,52.77,52.79,2200.0,33.3306,33.3496,33.3243,33.3369,2200.0
2006-10-18 11:55:00,52.78,52.81,52.76,52.79,4000.0,33.3306,33.3496,33.318,33.3369,4000.0
2006-10-18 12:00:00,52.79,52.79,52.65,52.7,20200.0,33.3369,33.3369,33.2485,33.2801,20200.0
2006-10-18 12:05:00,52.69,52.7,52.59,52.67,13300.0,33.2738,33.2801,33.2106,33.2612,13300.0
2006-10-18 12:10:00,52.67,52.72,52.62,52.68,7200.0,33.2612,33.2927,33.2296,33.2675,7200.0
2006-10-18 12:15:00,52.67,52.71,52.63,52.7,8600.0,33.2612,33.2864,33.2359,33.2801,8600.0
2006-10-18 12:20:00,52.72,52.73,52.64,52.68,9300.0,33.2927,33.299,33.2422,33.2675,9300.0
2006-10-18 12:25:00,52.7,52.74,52.66,52.72,6800.0,33.2801,33.3054,33.2548,33.2927,6800.0
2006-10-18 12:30:00,52.7,52.8,52.7,52.74,8400.0,33.2801,33.3433,33.2801,33.3054,8400.0
2006-10-18 12:35:00,52.78,52.78,52.72,52.72,7200.0,33.3306,33.3306,33.2927,33.2927,7200.0
2006-10-18 12:40:00,52.74,52.77,52.71,52.74,7800.0,33.3054,33.3243,33.2864,33.3054,7800.0
2006-10-18 12:45:00,52.74,52.75,52.74,52.74,1100.0,33.3054,33.3117,33.3054,33.3054,1100.0
2006-10-18 12:50:00,52.73,52.75,52.71,52.75,2600.0,33.299,33.3117,33.2864,33.3117,2600.0
2006-10-18 12:55:00,52.74,52.78,52.74,52.75,2500.0,33.3054,33.3306,33.3054,33.3117,2500.0
2006-10-18 13:00:00,52.77,52.77,52.75,52.77,4200.0,33.3243,33.3243,33.3117,33.3243,4200.0
2006-10-18 13:05:00,52.77,52.82,52.75,52.82,4700.0,33.3243,33.3559,33.3117,33.3559,4700.0
2006-10-18 13:10:00,52.8,52.81,52.78,52.8,7300.0,33.3433,33.3496,33.3306,33.3433,7300.0
2006-10-18 13:15:00,52.81,52.85,52.78,52.79,3800.0,33.3496,33.3748,33.3306,33.3369,3800.0
2006-10-18 13:20:00,52.8,52.81,52.74,52.74,7100.0,33.3433,33.3496,33.3054,33.3054,7100.0
2006-10-18 13:25:00,52.74,52.76,52.72,52.72,2800.0,33.3054,33.318,33.2927,33.2927,2800.0
2006-10-18 13:30:00,52.74,52.78,52.72,52.78,4200.0,33.3054,33.3306,33.2927,33.3306,4200.0
2006-10-18 13:35:00,52.78,52.79,52.75,52.78,7000.0,33.3306,33.3369,33.3117,33.3306,7000.0
2006-10-18 13:40:00,52.78,52.79,52.76,52.79,3100.0,33.3306,33.3369,33.318,33.3369,3100.0
2006-10-18 13:45:00,52.79,52.8,52.76,52.8,4500.0,33.3369,33.3433,33.318,33.3433,4500.0
2006-10-18 13:50:00,52.78,52.79,52.75,52.79,4400.0,33.3306,33.3369,33.3117,33.3369,4400.0
2006-10-18 13:55:00,52.79,52.8,52.76,52.76,14500.0,33.3369,33.3433,33.318,33.318,14500.0
2006-10-18 14:00:00,52.76,52.79,52.69,52.79,21800.0,33.318,33.3369,33.2738,33.3369,21800.0
2006-10-18 14:05:00,52.79,52.79,52.74,52.76,20400.0,33.3369,33.3369,33.3054,33.318,20400.0
2006-10-18 14:10:00,52.74,52.78,52.74,52.78,12000.0,33.3054,33.3306,33.3054,33.3306,12000.0
2006-10-18 14:15:00,52.78,52.8,52.75,52.79,13000.0,33.3306,33.3433,33.3117,33.3369,13000.0
2006-10-18 14:20:00,52.79,52.8,52.78,52.8,18200.0,33.3369,33.3433,33.3306,33.3433,18200.0
2006-10-18 14:25:00,52.8,52.86,52.78,52.86,176900.0,33.3433,33.3811,33.3306,33.3811,176900.0
2006-10-18 14:30:00,52.86,52.86,52.79,52.83,13700.0,33.3811,33.3811,33.3369,33.3622,13700.0
2006-10-18 14:35:00,52.83,52.89,52.83,52.87,16500.0,33.3622,33.4001,33.3622,33.3875,16500.0
2006-10-18 14:40:00,52.85,52.87,52.78,52.82,25400.0,33.3748,33.3875,33.3306,33.3559,25400.0
2006-10-18 14:45:00,52.82,52.98,52.82,52.98,15100.0,33.3559,33.4569,33.3559,33.4569,15100.0
2006-10-18 14:50:00,52.98,53.02,52.97,52.99,14300.0,33.4569,33.4822,33.4506,33.4632,14300.0
2006-10-18 14:55:00,53.02,53.07,52.96,53.0,17100.0,33.4822,33.5138,33.4443,33.4696,17100.0
2006-10-18 15:00:00,53.0,53.07,52.97,53.06,14000.0,33.4696,33.5138,33.4506,33.5074,14000.0
2006-10-18 15:05:00,53.05,53.08,53.02,53.08,19000.0,33.5011,33.5201,33.4822,33.5201,19000.0
2006-10-18 15:10:00,53.09,53.14,53.08,53.08,17800.0,33.5264,33.558,33.5201,33.5201,17800.0
2006-10-18 15:15:00,53.09,53.11,53.06,53.07,15100.0,33.5264,33.539,33.5074,33.5138,15100.0
2006-10-18 15:20:00,53.07,53.1,53.03,53.04,17500.0,33.5138,33.5327,33.4885,33.4948,17500.0
2006-10-18 15:25:00,53.04,53.05,53.01,53.03,9800.0,33.4948,33.5011,33.4759,33.4885,9800.0
2006-10-18 15:30:00,53.04,53.05,53.01,53.05,22100.0,33.4948,33.5011,33.4759,33.5011,22100.0
2006-10-18 15:35:00,53.06,53.06,53.03,53.04,17500.0,33.5074,33.5074,33.4885,33.4948,17500.0
2006-10-18 15:40:00,53.06,53.06,52.91,52.92,38700.0,33.5074,33.5074,33.4127,33.419,38700.0
2006-10-18 15:45:00,52.92,52.98,52.92,52.98,15100.0,33.419,33.4569,33.419,33.4569,15100.0
2006-10-18 15:50:00,52.97,52.98,52.84,52.84,20600.0,33.4506,33.4569,33.3685,33.3685,20600.0
2006-10-18 15:55:00,52.85,52.85,52.69,52.74,45800.0,33.3748,33.3748,33.2738,33.3054,45800.0
2006-10-19 09:30:00,50.45,50.45,50.0,50.07,21600.0,31.8592,31.8592,31.5751,31.6193,21600.0
2006-10-19 09:35:00,50.07,50.19,49.25,50.05,396700.0,31.6193,31.695,31.1014,31.6066,396700.0
2006-10-19 09:40:00,49.9,50.12,49.85,49.95,349300.0,31.5119,31.6508,31.4803,31.5435,349300.0
2006-10-19 09:45:00,50.0,50.04,49.73,49.75,245000.0,31.5751,31.6003,31.4045,31.4172,245000.0
2006-10-19 09:50:00,49.76,49.84,49.65,49.66,219700.0,31.4235,31.474,31.354,31.3603,219700.0
2006-10-19 09:55:00,49.61,49.7,49.43,49.67,232900.0,31.3288,31.3856,31.2151,31.3667,232900.0
2006-10-19 10:00:00,49.7,49.7,49.53,49.57,142000.0,31.3856,31.3856,31.2782,31.3035,142000.0
2006-10-19 10:05:00,49.56,49.6,49.4,49.52,182100.0,31.2972,31.3225,31.1961,31.2719,182100.0
2006-10-19 10:10:00,49.51,49.68,49.49,49.65,180400.0,31.2656,31.373,31.253,31.354,180400.0
2006-10-19 10:15:00,49.63,49.87,49.6,49.62,156800.0,31.3414,31.493,31.3225,31.3351,156800.0
2006-10-19 10:20:00,49.65,49.7,49.55,49.66,102000.0,31.354,31.3856,31.2909,31.3603,102000.0
2006-10-19 10:25:00,49.67,49.72,49.56,49.56,67100.0,31.3667,31.3982,31.2972,31.2972,67100.0
2006-10-19 10:30:00,49.56,49.64,49.4,49.41,109700.0,31.2972,31.3477,31.1961,31.2025,109700.0
2006-10-19 10:35:00,49.43,49.45,49.12,49.13,192500.0,31.2151,31.2277,31.0193,31.0256,192500.0
2006-10-19 10:40:00,49.15,49.45,49.01,49.16,201900.0,31.0383,31.2277,30.9499,31.0446,201900.0
2006-10-19 10:45:00,49.15,49.18,49.02,49.08,125200.0,31.0383,31.0572,30.9562,30.9941,125200.0
2006-10-19 10:50:00,49.08,49.11,48.96,49.1,186900.0,30.9941,31.013,30.9183,31.0067,186900.0
2006-10-19 10:55:00,49.1,49.34,49.02,49.1,149700.0,31.0067,31.1583,30.9562,31.0067,149700.0
2006-10-19 11:00:00,49.1,49.6,49.04,49.41,323500.0,31.0067,31.3225,30.9688,31.2025,323500.0
2006-10-19 11:05:00,49.47,49.74,49.41,49.65,415300.0,31.2404,31.4109,31.2025,31.354,415300.0
2006-10-19 11:10:00,49.65,50.1,49.6,49.87,471000.0,31.354,31.6382,31.3225,31.493,471000.0
2006-10-19 11:15:00,49.9,50.1,49.64,49.69,319400.0,31.5119,31.6382,31.3477,31.3793,319400.0
2006-10-19 11:20:00,49.7,49.77,49.59,49.73,102400.0,31.3856,31.4298,31.3161,31.4045,102400.0
2006-10-19 11:25:00,49.77,49.78,49.66,49.75,75400.0,31.4298,31.4361,31.3603,31.4172,75400.0
2006-10-19 11:30:00,49.77,49.77,49.69,49.69,58200.0,31.4298,31.4298,31.3793,31.3793,58200.0
2006-10-19 11:35:00,49.69,49.74,49.56,49.56,69200.0,31.3793,31.4109,31.2972,31.2972,69200.0
2006-10-19 11:40:00,49.57,49.65,49.57,49.64,53700.0,31.3035,31.354,31.3035,31.3477,53700.0
2006-10-19 11:45:00,49.64,49.87,49.64,49.87,102400.0,31.3477,31.493,31.3477,31.493,102400.0
2006-10-19 11:50:00,49.88,50.08,49.88,49.93,135700.0,31.4993,31.6256,31.4993,31.5308,135700.0
2006-10-19 11:55:00,49.92,50.0,49.75,49.78,59200.0,31.5245,31.5751,31.4172,31.4361,59200.0
2006-10-19 12:00:00,49.79,49.88,49.7,49.76,64500.0,31.4424,31.4993,31.3856,31.4235,64500.0
2006-10-19 12:05:00,49.8,49.98,49.71,49.95,95500.0,31.4488,31.5624,31.3919,31.5435,95500.0
2006-10-19 12:10:00,49.91,49.91,49.79,49.83,55200.0,31.5182,31.5182,31.4424,31.4677,55200.0
2006-10-19 12:15:00,49.87,49.9,49.81,49.87,52900.0,31.493,31.5119,31.4551,31.493,52900.0
2006-10-19 12:20:00,49.86,49.9,49.82,49.85,34000.0,31.4866,31.5119,31.4614,31.4803,34000.0
2006-10-19 12:25:00,49.88,49.89,49.84,49.88,68100.0,31.4993,31.5056,31.474,31.4993,68100.0
2006-10-19 12:30:00,49.88,49.98,49.84,49.98,105600.0,31.4993,31.5624,31.474,31.5624,105600.0
2006-10-19 12:35:00,49.95,50.04,49.94,49.95,66600.0,31.5435,31.6003,31.5372,31.5435,66600.0
2006-10-19 12:40:00,49.93,49.97,49.87,49.88,34000.0,31.5308,31.5561,31.493,31.4993,34000.0
2006-10-19 12:45:00,49.89,49.91,49.86,49.89,61400.0,31.5056,31.5182,31.4866,31.5056,61400.0
2006-10-19 12:50:00,49.89,49.95,49.82,49.89,85300.0,31.5056,31.5435,31.4614,31.5056,85300.0
2006-10-19 12:55:00,49.92,49.93,49.84,49.85,62700.0,31.5245,31.5308,31.474,31.4803,62700.0
2006-10-19 13:00:00,49.87,49.9,49.82,49.9,81200.0,31.493,31.5119,31.4614,31.5119,81200.0
2006-10-19 13:05:00,49.89,49.89,49.81,49.86,56000.0,31.5056,31.5056,31.4551,31.4866,56000.0
2006-10-19 13:10:00,49.84,49.87,49.76,49.83,120100.0,31.474,31.493,31.4235,31.4677,120100.0
2006-10-19 13:15:00,49.83,49.9,49.82,49.87,55200.0,31.4677,31.5119,31.4614,31.493,55200.0
2006-10-19 13:20:00,49.86,50.01,49.84,49.97,131500.0,31.4866,31.5814,31.474,31.5561,131500.0
2006-10-19 13:25:00,49.97,50.03,49.91,49.91,56200.0,31.5561,31.594,31.5182,31.5182,56200.0
2006-10-19 13:30:00,49.9,49.97,49.9,49.9,52400.0,31.5119,31.5561,31.5119,31.5119,52400.0
2006-10-19 13:35:00,49.92,49.98,49.9,49.97,56100.0,31.5245,31.5624,31.5119,31.5561,56100.0
2006-10-19 13:40:00,49.99,50.18,49.97,50.18,111800.0,31.5687,31.6887,31.5561,31.6887,111800.0
2006-10-19 13:45:00,50.17,50.26,50.06,50.14,61400.0,31.6824,31.7392,31.6129,31.6635,61400.0
2006-10-19 13:50:00,50.14,50.14,50.03,50.05,48600.0,31.6635,31.6635,31.594,31.6066,48600.0
2006-10-19 13:55:00,50.04,50.05,49.9,50.0,94200.0,31.6003,31.6066,31.5119,31.5751,94200.0
2006-10-19 14:00:00,49.98,50.02,49.91,49.98,76300.0,31.5624,31.5877,31.5182,31.5624,76300.0
2006-10-19 14:05:00,49.98,50.03,49.95,50.01,52900.0,31.5624,31.594,31.5435,31.5814,52900.0
2006-10-19 14:10:00,50.02,50.03,49.99,50.01,44700.0,31.5877,31.594,31.5687,31.5814,44700.0
2006-10-19 14:15:00,50.01,50.1,50.0,50.09,54300.0,31.5814,31.6382,31.5751,31.6319,54300.0
2006-10-19 14:20:00,50.09,50.12,50.0,50.1,84900.0,31.6319,31.6508,31.5751,31.6382,84900.0
2006-10-19 14:25:00,50.11,50.14,50.08,50.1,33300.0,31.6445,31.6635,31.6256,31.6382,33300.0
2006-10-19 14:30:00,50.1,50.12,49.96,49.96,61100.0,31.6382,31.6508,31.5498,31.5498,61100.0
2006-10-19 14:35:00,49.97,50.1,49.95,50.1,62300.0,31.5561,31.6382,31.5435,31.6382,62300.0
2006-10-19 14:40:00,50.1,50.13,50.0,50.04,118600.0,31.6382,31.6571,31.5751,31.6003,118600.0
2006-10-19 14:45:00,50.01,50.11,49.99,50.08,123700.0,31.5814,31.6445,31.5687,31.6256,123700.0
2006-10-19 14:50:00,50.07,50.14,50.05,50.1,108900.0,31.6193,31.6635,31.6066,31.6382,108900.0
2006-10-19 14:55:00,50.1,50.12,50.07,50.09,85000.0,31.6382,31.6508,31.6193,31.6319,85000.0
2006-10-19 15:00:00,50.08,50.12,50.07,50.12,66900.0,31.6256,31.6508,31.6193,31.6508,66900.0
2006-10-19 15:05:00,50.12,50.24,50.11,50.2,109900.0,31.6508,31.7266,31.6445,31.7014,109900.0
2006-10-19 15:10:00,50.2,50.23,50.14,50.18,161600.0,31.7014,31.7203,31.6635,31.6887,161600.0
2006-10-19 15:15:00,50.18,50.25,50.18,50.22,93500.0,31.6887,31.7329,31.6887,31.714,93500.0
2006-10-19 15:20:00,50.23,50.28,50.22,50.28,74700.0,31.7203,31.7519,31.714,31.7519,74700.0
2006-10-19 15:25:00,50.29,50.44,50.27,50.35,129500.0,31.7582,31.8529,31.7456,31.7961,129500.0
2006-10-19 15:30:00,50.36,50.36,50.24,50.26,125800.0,31.8024,31.8024,31.7266,31.7392,125800.0
2006-10-19 15:35:00,50.26,50.28,50.2,50.27,84100.0,31.7392,31.7519,31.7014,31.7456,84100.0
2006-10-19 15:40:00,50.28,50.43,50.28,50.42,106700.0,31.7519,31.8466,31.7519,31.8403,106700.0
2006-10-19 15:45:00,50.43,50.45,50.32,50.32,209400.0,31.8466,31.8592,31.7771,31.7771,209400.0
2006-10-19 15:50:00,50.32,50.38,50.26,50.37,95100.0,31.7771,31.815,31.7392,31.8087,95100.0
2006-10-19 15:55:00,50.37,50.45,50.34,50.43,153900.0,31.8087,31.8592,31.7898,31.8466,153900.0
2006-10-20 09:30:00,51.4,51.7,51.36,51.48,7000.0,32.4592,32.6486,32.4339,32.5097,7000.0
2006-10-20 09:35:00,51.48,51.48,50.98,51.0,269200.0,32.5097,32.5097,32.1939,32.2066,269200.0
2006-10-20 09:40:00,51.0,51.16,50.8,51.1,177700.0,32.2066,32.3076,32.0803,32.2697,177700.0
2006-10-20 09:45:00,51.1,51.37,51.07,51.17,103900.0,32.2697,32.4402,32.2508,32.3139,103900.0
2006-10-20 09:50:00,51.13,51.14,50.93,51.0,45400.0,32.2886,32.295,32.1623,32.2066,45400.0
2006-10-20 09:55:00,50.99,51.01,50.85,51.01,49100.0,32.2002,32.2129,32.1118,32.2129,49100.0
2006-10-20 10:00:00,51.04,51.25,51.0,51.23,67800.0,32.2318,32.3644,32.2066,32.3518,67800.0
2006-10-20 10:05:00,51.23,51.25,51.08,51.17,42900.0,32.3518,32.3644,32.2571,32.3139,42900.0
2006-10-20 10:10:00,51.16,51.29,51.12,51.29,83100.0,32.3076,32.3897,32.2823,32.3897,83100.0
2006-10-20 10:15:00,51.27,51.36,51.21,51.29,57100.0,32.3771,32.4339,32.3392,32.3897,57100.0
2006-10-20 10:20:00,51.28,51.44,51.28,51.35,63500.0,32.3834,32.4844,32.3834,32.4276,63500.0
2006-10-20 10:25:00,51.34,51.43,51.34,51.38,33900.0,32.4213,32.4781,32.4213,32.4465,33900.0
2006-10-20 10:30:00,51.37,51.38,51.27,51.36,89600.0,32.4402,32.4465,32.3771,32.4339,89600.0
2006-10-20 10:35:00,51.35,51.39,51.32,51.32,35400.0,32.4276,32.4528,32.4086,32.4086,35400.0
2006-10-20 10:40:00,51.32,51.33,51.26,51.28,58900.0,32.4086,32.4149,32.3707,32.3834,58900.0
2006-10-20 10:45:00,51.26,51.31,51.25,51.3,39500.0,32.3707,32.4023,32.3644,32.396,39500.0
2006-10-20 10:50:00,51.31,51.32,51.28,51.3,19600.0,32.4023,32.4086,32.3834,32.396,19600.0
2006-10-20 10:55:00,51.28,51.29,51.19,51.2,23500.0,32.3834,32.3897,32.3265,32.3329,23500.0
2006-10-20 11:00:00,51.2,51.26,51.2,51.22,45300.0,32.3329,32.3707,32.3329,32.3455,45300.0
2006-10-20 11:05:00,51.23,51.24,51.15,51.15,49800.0,32.3518,32.3581,32.3013,32.3013,49800.0
2006-10-20 11:10:00,51.15,51.17,51.0,51.0,34800.0,32.3013,32.3139,32.2066,32.2066,34800.0
2006-10-20 11:15:00,51.06,51.06,50.91,50.97,37600.0,32.2444,32.2444,32.1497,32.1876,37600.0
2006-10-20 11:20:00,50.96,51.03,50.95,51.03,32700.0,32.1813,32.2255,32.175,32.2255,32700.0
2006-10-20 11:25:00,51.03,51.08,50.98,51.07,24300.0,32.2255,32.2571,32.1939,32.2508,24300.0
2006-10-20 11:30:00,51.08,51.1,51.06,51.07,23700.0,32.2571,32.2697,32.2444,32.2508,23700.0
2006-10-20 11:35:00,51.07,51.09,51.02,51.05,22700.0,32.2508,32.2634,32.2192,32.2381,22700.0
2006-10-20 11:40:00,51.05,51.05,51.0,51.03,19700.0,32.2381,32.2381,32.2066,32.2255,19700.0
2006-10-20 11:45:00,51.03,51.09,51.01,51.09,20600.0,32.2255,32.2634,32.2129,32.2634,20600.0
2006-10-20 11:50:00,51.09,51.18,51.09,51.16,19200.0,32.2634,32.3202,32.2634,32.3076,19200.0
2006-10-20 11:55:00,51.16,51.19,51.14,51.19,22500.0,32.3076,32.3265,32.295,32.3265,22500.0
2006-10-20 12:00:00,51.18,51.22,51.18,51.19,16600.0,32.3202,32.3455,32.3202,32.3265,16600.0
2006-10-20 12:05:00,51.17,51.2,51.14,51.14,12600.0,32.3139,32.3329,32.295,32.295,12600.0
2006-10-20 12:10:00,51.14,51.15,51.1,51.12,12200.0,32.295,32.3013,32.2697,32.2823,12200.0
2006-10-20 12:15:00,51.1,51.18,51.1,51.18,15700.0,32.2697,32.3202,32.2697,32.3202,15700.0
2006-10-20 12:20:00,51.18,51.22,51.17,51.19,25400.0,32.3202,32.3455,32.3139,32.3265,25400.0
2006-10-20 12:25:00,51.19,51.24,51.18,51.23,29000.0,32.3265,32.3581,32.3202,32.3518,29000.0
2006-10-20 12:30:00,51.23,51.29,51.23,51.27,15700.0,32.3518,32.3897,32.3518,32.3771,15700.0
2006-10-20 12:35:00,51.26,51.26,51.23,51.24,18700.0,32.3707,32.3707,32.3518,32.3581,18700.0
2006-10-20 12:40:00,51.24,51.29,51.22,51.27,14400.0,32.3581,32.3897,32.3455,32.3771,14400.0
2006-10-20 12:45:00,51.26,51.27,51.23,51.24,15200.0,32.3707,32.3771,32.3518,32.3581,15200.0
2006-10-20 12:50:00,51.26,51.27,51.23,51.25,19100.0,32.3707,32.3771,32.3518,32.3644,19100.0
2006-10-20 12:55:00,51.25,51.26,51.24,51.26,14400.0,32.3644,32.3707,32.3581,32.3707,14400.0
2006-10-20 13:00:00,51.25,51.31,51.24,51.31,59600.0,32.3644,32.4023,32.3581,32.4023,59600.0
2006-10-20 13:05:00,51.31,51.32,51.28,51.3,19600.0,32.4023,32.4086,32.3834,32.396,19600.0
2006-10-20 13:10:00,51.29,51.3,51.24,51.24,13100.0,32.3897,32.396,32.3581,32.3581,13100.0
2006-10-20 13:15:00,51.25,51.27,51.23,51.25,15700.0,32.3644,32.3771,32.3518,32.3644,15700.0
2006-10-20 13:20:00,51.25,51.29,51.25,51.28,15300.0,32.3644,32.3897,32.3644,32.3834,15300.0
2006-10-20 13:25:00,51.26,51.32,51.26,51.31,17600.0,32.3707,32.4086,32.3707,32.4023,17600.0
2006-10-20 13:30:00,51.32,51.35,51.27,51.3,31000.0,32.4086,32.4276,32.3771,32.396,31000.0
2006-10-20 13:35:00,51.31,51.34,51.29,51.33,26800.0,32.4023,32.4213,32.3897,32.4149,26800.0
2006-10-20 13:40:00,51.31,51.31,51.24,51.25,9300.0,32.4023,32.4023,32.3581,32.3644,9300.0
2006-10-20 13:45:00,51.26,51.28,51.23,51.23,10400.0,32.3707,32.3834,32.3518,32.3518,10400.0
2006-10-20 13:50:00,51.24,51.24,51.16,51.18,84300.0,32.3581,32.3581,32.3076,32.3202,84300.0
2006-10-20 13:55:00,51.2,51.2,51.09,51.11,23000.0,32.3329,32.3329,32.2634,32.276,23000.0
2006-10-20 14:00:00,51.11,51.2,51.11,51.19,54500.0,32.276,32.3329,32.276,32.3265,54500.0
2006-10-20 14:05:00,51.19,51.21,51.16,51.16,9900.0,32.3265,32.3392,32.3076,32.3076,9900.0
2006-10-20 14:10:00,51.18,51.18,51.15,51.16,10600.0,32.3202,32.3202,32.3013,32.3076,10600.0
2006-10-20 14:15:00,51.16,51.18,51.11,51.11,18900.0,32.3076,32.3202,32.276,32.276,18900.0
2006-10-20 14:20:00,51.1,51.12,51.06,51.11,44600.0,32.2697,32.2823,32.2444,32.276,44600.0
2006-10-20 14:25:00,51.1,51.13,51.09,51.12,16500.0,32.2697,32.2886,32.2634,32.2823,16500.0
2006-10-20 14:30:00,51.11,51.13,51.09,51.11,21800.0,32.276,32.2886,32.2634,32.276,21800.0
2006-10-20 14:35:00,51.11,51.18,51.11,51.11,24300.0,32.276,32.3202,32.276,32.276,24300.0
2006-10-20 14:40:00,51.11,51.12,51.07,51.1,28400.0,32.276,32.2823,32.2508,32.2697,28400.0
2006-10-20 14:45:00,51.1,51.13,51.03,51.05,110600.0,32.2697,32.2886,32.2255,32.2381,110600.0
2006-10-20 14:50:00,51.02,51.06,50.88,50.88,32500.0,32.2192,32.2444,32.1308,32.1308,32500.0
2006-10-20 14:55:00,50.89,51.0,50.89,50.97,26800.0,32.1371,32.2066,32.1371,32.1876,26800.0
2006-10-20 15:00:00,50.98,51.03,50.98,50.99,41400.0,32.1939,32.2255,32.1939,32.2002,41400.0
2006-10-20 15:05:00,50.98,51.08,50.97,51.08,20600.0,32.1939,32.2571,32.1876,32.2571,20600.0
2006-10-20 15:10:00,51.09,51.14,51.08,51.12,19800.0,32.2634,32.295,32.2571,32.2823,19800.0
2006-10-20 15:15:00,51.11,51.15,51.11,51.11,32300.0,32.276,32.3013,32.276,32.276,32300.0
2006-10-20 15:20:00,51.12,51.17,51.1,51.12,41200.0,32.2823,32.3139,32.2697,32.2823,41200.0
2006-10-20 15:25:00,51.12,51.12,51.04,51.07,32300.0,32.2823,32.2823,32.2318,32.2508,32300.0
2006-10-20 15:30:00,51.07,51.11,51.02,51.07,57600.0,32.2508,32.276,32.2192,32.2508,57600.0
2006-10-20 15:35:00,51.08,51.09,51.06,51.06,27700.0,32.2571,32.2634,32.2444,32.2444,27700.0
2006-10-20 15:40:00,51.06,51.09,51.04,51.09,70400.0,32.2444,32.2634,32.2318,32.2634,70400.0
2006-10-20 15:45:00,51.08,51.09,51.04,51.05,73300.0,32.2571,32.2634,32.2318,32.2381,73300.0
2006-10-20 15:50:00,51.06,51.06,51.04,51.06,52900.0,32.2444,32.2444,32.2318,32.2444,52900.0
2006-10-20 15:55:00,51.06,51.06,50.99,51.0,94800.0,32.2444,32.2444,32.2002,32.2066,94800.0
2006-10-23 09:30:00,51.1,51.16,50.85,50.85,39400.0,32.2697,32.3076,32.1118,32.1118,39400.0
2006-10-23 09:35:00,50.86,51.01,50.84,50.91,19000.0,32.1181,32.2129,32.1055,32.1497,19000.0
2006-10-23 09:40:00,50.91,50.96,50.75,50.8,16800.0,32.1497,32.1813,32.0487,32.0803,16800.0
2006-10-23 09:45:00,50.79,50.87,50.76,50.8,25200.0,32.0739,32.1245,32.055,32.0803,25200.0
2006-10-23 09:50:00,50.8,50.89,50.75,50.89,23400.0,32.0803,32.1371,32.0487,32.1371,23400.0
2006-10-23 09:55:00,50.89,50.98,50.83,50.92,11000.0,32.1371,32.1939,32.0992,32.156,11000.0
2006-10-23 10:00:00,50.92,51.0,50.9,50.9,114800.0,32.156,32.2066,32.1434,32.1434,114800.0
2006-10-23 10:05:00,50.9,50.93,50.87,50.93,9300.0,32.1434,32.1623,32.1245,32.1623,9300.0
2006-10-23 10:10:00,50.94,51.0,50.91,51.0,13900.0,32.1687,32.2066,32.1497,32.2066,13900.0
2006-10-23 10:15:00,51.0,51.09,51.0,51.07,19100.0,32.2066,32.2634,32.2066,32.2508,19100.0
2006-10-23 10:20:00,51.08,51.15,51.08,51.12,15500.0,32.2571,32.3013,32.2571,32.2823,15500.0
2006-10-23 10:25:00,51.1,51.1,51.04,51.08,13300.0,32.2697,32.2697,32.2318,32.2571,13300.0
2006-10-23 10:30:00,51.1,51.12,51.08,51.1,17900.0,32.2697,32.2823,32.2571,32.2697,17900.0
2006-10-23 10:35:00,51.1,51.14,51.02,51.03,17300.0,32.2697,32.295,32.2192,32.2255,17300.0
2006-10-23 10:40:00,51.04,51.05,51.0,51.03,13000.0,32.2318,32.2381,32.2066,32.2255,13000.0
2006-10-23 10:45:00,51.03,51.04,51.0,51.01,7700.0,32.2255,32.2318,32.2066,32.2129,7700.0
2006-10-23 10:50:00,51.01,51.03,51.0,51.03,13400.0,32.2129,32.2255,32.2066,32.2255,13400.0
2006-10-23 10:55:00,51.02,51.04,51.0,51.03,16300.0,32.2192,32.2318,32.2066,32.2255,16300.0
2006-10-23 11:00:00,51.05,51.06,51.03,51.04,9700.0,32.2381,32.2444,32.2255,32.2318,9700.0
2006-10-23 11:05:00,51.03,51.04,50.97,51.01,21700.0,32.2255,32.2318,32.1876,32.2129,21700.0
2006-10-23 11:10:00,51.02,51.11,51.01,51.11,17200.0,32.2192,32.276,32.2129,32.276,17200.0
2006-10-23 11:15:00,51.1,51.11,51.03,51.04,19200.0,32.2697,32.276,32.2255,32.2318,19200.0
2006-10-23 11:20:00,51.05,51.08,51.02,51.08,11500.0,32.2381,32.2571,32.2192,32.2571,11500.0
2006-10-23 11:25:00,51.07,51.08,51.04,51.04,6200.0,32.2508,32.2571,32.2318,32.2318,6200.0
2006-10-23 11:30:00,51.05,51.09,51.05,51.08,10000.0,32.2381,32.2634,32.2381,32.2571,10000.0
2006-10-23 11:35:00,51.06,51.13,51.05,51.11,12000.0,32.2444,32.2886,32.2381,32.276,12000.0
2006-10-23 11:40:00,51.13,51.14,51.1,51.12,7100.0,32.2886,32.295,32.2697,32.2823,7100.0
2006-10-23 11:45:00,51.13,51.13,51.05,51.06,11600.0,32.2886,32.2886,32.2381,32.2444,11600.0
2006-10-23 11:50:00,51.06,51.16,51.06,51.15,10400.0,32.2444,32.3076,32.2444,32.3013,10400.0
2006-10-23 11:55:00,51.15,51.2,51.14,51.16,9000.0,32.3013,32.3329,32.295,32.3076,9000.0
2006-10-23 12:00:00,51.18,51.19,51.15,51.16,11800.0,32.3202,32.3265,32.3013,32.3076,11800.0
2006-10-23 12:05:00,51.16,51.19,51.15,51.18,9200.0,32.3076,32.3265,32.3013,32.3202,9200.0
2006-10-23 12:10:00,51.18,51.19,51.16,51.19,6100.0,32.3202,32.3265,32.3076,32.3265,6100.0
2006-10-23 12:15:00,51.18,51.2,51.15,51.15,11100.0,32.3202,32.3329,32.3013,32.3013,11100.0
2006-10-23 12:20:00,51.15,51.15,51.1,51.11,8100.0,32.3013,32.3013,32.2697,32.276,8100.0
2006-10-23 12:25:00,51.1,51.13,51.1,51.1,59800.0,32.2697,32.2886,32.2697,32.2697,59800.0
2006-10-23 12:30:00,51.1,51.12,51.09,51.11,9800.0,32.2697,32.2823,32.2634,32.276,9800.0
2006-10-23 12:35:00,51.12,51.14,51.11,51.13,7100.0,32.2823,32.295,32.276,32.2886,7100.0
2006-10-23 12:40:00,51.12,51.18,51.11,51.18,19400.0,32.2823,32.3202,32.276,32.3202,19400.0
2006-10-23 12:45:00,51.19,51.19,51.16,51.19,10500.0,32.3265,32.3265,32.3076,32.3265,10500.0
2006-10-23 12:50:00,51.19,51.2,51.18,51.2,16600.0,32.3265,32.3329,32.3202,32.3329,16600.0
2006-10-23 12:55:00,51.2,51.22,51.2,51.2,26200.0,32.3329,32.3455,32.3329,32.3329,26200.0
2006-10-23 13:00:00,51.2,51.21,51.18,51.18,14300.0,32.3329,32.3392,32.3202,32.3202,14300.0
2006-10-23 13:05:00,51.18,51.18,51.15,51.15,8200.0,32.3202,32.3202,32.3013,32.3013,8200.0
2006-10-23 13:10:00,51.16,51.17,51.15,51.17,8100.0,32.3076,32.3139,32.3013,32.3139,8100.0
2006-10-23 13:15:00,51.17,51.19,51.17,51.19,7800.0,32.3139,32.3265,32.3139,32.3265,7800.0
2006-10-23 13:20:00,51.19,51.19,51.13,51.14,7000.0,32.3265,32.3265,32.2886,32.295,7000.0
2006-10-23 13:25:00,51.13,51.17,51.12,51.16,8000.0,32.2886,32.3139,32.2823,32.3076,8000.0
2006-10-23 13:30:00,51.15,51.17,51.12,51.13,8100.0,32.3013,32.3139,32.2823,32.2886,8100.0
2006-10-23 13:35:00,51.13,51.17,51.13,51.17,8400.0,32.2886,32.3139,32.2886,32.3139,8400.0
2006-10-23 13:40:00,51.17,51.18,51.17,51.18,7500.0,32.3139,32.3202,32.3139,32.3202,7500.0
2006-10-23 13:45:00,51.17,51.17,51.16,51.17,11100.0,32.3139,32.3139,32.3076,32.3139,11100.0
2006-10-23 13:50:00,51.17,51.18,51.13,51.14,14200.0,32.3139,32.3202,32.2886,32.295,14200.0
2006-10-23 13:55:00,51.14,51.17,51.13,51.15,16700.0,32.295,32.3139,32.2886,32.3013,16700.0
2006-10-23 14:00:00,51.15,51.16,51.07,51.07,9900.0,32.3013,32.3076,32.2508,32.2508,9900.0
2006-10-23 14:05:00,51.08,51.09,51.06,51.07,14300.0,32.2571,32.2634,32.2444,32.2508,14300.0
2006-10-23 14:10:00,51.06,51.06,51.02,51.02,18500.0,32.2444,32.2444,32.2192,32.2192,18500.0
2006-10-23 14:15:00,51.02,51.07,51.0,51.06,23200.0,32.2192,32.2508,32.2066,32.2444,23200.0
2006-10-23 14:20:00,51.06,51.07,51.05,51.05,8300.0,32.2444,32.2508,32.2381,32.2381,8300.0
2006-10-23 14:25:00,51.05,51.07,51.01,51.01,11800.0,32.2381,32.2508,32.2129,32.2129,11800.0
2006-10-23 14:30:00,51.02,51.11,51.01,51.11,36700.0,32.2192,32.276,32.2129,32.276,36700.0
2006-10-23 14:35:00,51.11,51.11,51.06,51.07,11200.0,32.276,32.276,32.2444,32.2508,11200.0
2006-10-23 14:40:00,51.07,51.12,51.07,51.11,8000.0,32.2508,32.2823,32.2508,32.276,8000.0
2006-10-23 14:45:00,51.1,51.12,51.09,51.09,17700.0,32.2697,32.2823,32.2634,32.2634,17700.0
2006-10-23 14:50:00,51.1,51.1,51.07,51.07,9700.0,32.2697,32.2697,32.2508,32.2508,9700.0
2006-10-23 14:55:00,51.08,51.11,51.07,51.11,13300.0,32.2571,32.276,32.2508,32.276,13300.0
2006-10-23 15:00:00,51.11,51.18,51.11,51.11,20100.0,32.276,32.3202,32.276,32.276,20100.0
2006-10-23 15:05:00,51.11,51.12,51.05,51.07,18500.0,32.276,32.2823,32.2381,32.2508,18500.0
2006-10-23 15:10:00,51.07,51.1,51.07,51.08,13800.0,32.2508,32.2697,32.2508,32.2571,13800.0
2006-10-23 15:15:00,51.08,51.08,51.0,51.01,20200.0,32.2571,32.2571,32.2066,32.2129,20200.0
2006-10-23 15:20:00,51.0,51.07,51.0,51.06,18300.0,32.2066,32.2508,32.2066,32.2444,18300.0
2006-10-23 15:25:00,51.05,51.07,51.01,51.07,18900.0,32.2381,32.2508,32.2129,32.2508,18900.0
2006-10-23 15:30:00,51.07,51.09,51.06,51.08,15900.0,32.2508,32.2634,32.2444,32.2571,15900.0
2006-10-23 15:35:00,51.09,51.12,51.08,51.08,18900.0,32.2634,32.2823,32.2571,32.2571,18900.0
2006-10-23 15:40:00,51.08,51.11,51.06,51.07,15500.0,32.2571,32.276,32.2444,32.2508,15500.0
2006-10-23 15:45:00,51.05,51.09,51.05,51.09,25800.0,32.2381,32.2634,32.2381,32.2634,25800.0
2006-10-23 15:50:00,51.08,51.16,51.08,51.16,38000.0,32.2571,32.3076,32.2571,32.3076,38000.0
2006-10-23 15:55:00,51.15,51.15,51.09,51.09,26500.0,32.3013,32.3013,32.2634,32.2634,26500.0
2006-10-24 09:30:00,51.11,51.18,51.05,51.05,48600.0,32.276,32.3202,32.2381,32.2381,48600.0
2006-10-24 09:35:00,51.05,51.08,50.85,50.88,19400.0,32.2381,32.2571,32.1118,32.1308,19400.0
2006-10-24 09:40:00,50.88,51.05,50.88,51.05,14500.0,32.1308,32.2381,32.1308,32.2381,14500.0
2006-10-24 09:45:00,51.05,51.1,50.98,50.99,13600.0,32.2381,32.2697,32.1939,32.2002,13600.0
2006-10-24 09:50:00,50.98,51.04,50.96,51.0,16400.0,32.1939,32.2318,32.1813,32.2066,16400.0
2006-10-24 09:55:00,51.0,51.09,50.99,51.08,9800.0,32.2066,32.2634,32.2002,32.2571,9800.0
2006-10-24 10:00:00,51.08,51.08,51.03,51.05,22100.0,32.2571,32.2571,32.2255,32.2381,22100.0
2006-10-24 10:05:00,51.06,51.06,51.03,51.03,8800.0,32.2444,32.2444,32.2255,32.2255,8800.0
2006-10-24 10:10:00,51.03,51.12,51.01,51.1,22800.0,32.2255,32.2823,32.2129,32.2697,22800.0
2006-10-24 10:15:00,51.09,51.14,51.09,51.09,12700.0,32.2634,32.295,32.2634,32.2634,12700.0
2006-10-24 10:20:00,51.12,51.19,51.09,51.18,21300.0,32.2823,32.3265,32.2634,32.3202,21300.0
2006-10-24 10:25:00,51.18,51.24,51.14,51.16,16700.0,32.3202,32.3581,32.295,32.3076,16700.0
2006-10-24 10:30:00,51.15,51.17,51.11,51.13,16000.0,32.3013,32.3139,32.276,32.2886,16000.0
2006-10-24 10:35:00,51.12,51.18,51.11,51.18,13000.0,32.2823,32.3202,32.276,32.3202,13000.0
2006-10-24 10:40:00,51.17,51.19,51.15,51.15,25700.0,32.3139,32.3265,32.3013,32.3013,25700.0
2006-10-24 10:45:00,51.16,51.27,51.15,51.27,15400.0,32.3076,32.3771,32.3013,32.3771,15400.0
2006-10-24 10:50:00,51.27,51.31,51.25,51.3,13900.0,32.3771,32.4023,32.3644,32.396,13900.0
2006-10-24 10:55:00,51.3,51.41,51.3,51.36,17100.0,32.396,32.4655,32.396,32.4339,17100.0
2006-10-24 11:00:00,51.37,51.41,51.35,51.4,12700.0,32.4402,32.4655,32.4276,32.4592,12700.0
2006-10-24 11:05:00,51.39,51.4,51.36,51.39,11200.0,32.4528,32.4592,32.4339,32.4528,11200.0
2006-10-24 11:10:00,51.4,51.4,51.35,51.35,10700.0,32.4592,32.4592,32.4276,32.4276,10700.0
2006-10-24 11:15:00,51.34,51.36,51.32,51.35,10400.0,32.4213,32.4339,32.4086,32.4276,10400.0
2006-10-24 11:20:00,51.36,51.44,51.36,51.42,11300.0,32.4339,32.4844,32.4339,32.4718,11300.0
2006-10-24 11:25:00,51.41,51.45,51.4,51.41,10200.0,32.4655,32.4907,32.4592,32.4655,10200.0
2006-10-24 11:30:00,51.4,51.42,51.4,51.4,14400.0,32.4592,32.4718,32.4592,32.4592,14400.0
2006-10-24 11:35:00,51.4,51.41,51.36,51.37,15800.0,32.4592,32.4655,32.4339,32.4402,15800.0
2006-10-24 11:40:00,51.37,51.45,51.36,51.44,29900.0,32.4402,32.4907,32.4339,32.4844,29900.0
2006-10-24 11:45:00,51.44,51.46,51.43,51.44,22300.0,32.4844,32.497,32.4781,32.4844,22300.0
2006-10-24 11:50:00,51.45,51.48,51.44,51.48,31000.0,32.4907,32.5097,32.4844,32.5097,31000.0
2006-10-24 11:55:00,51.48,51.53,51.45,51.52,19400.0,32.5097,32.5412,32.4907,32.5349,19400.0
2006-10-24 12:00:00,51.52,51.53,51.51,51.52,10000.0,32.5349,32.5412,32.5286,32.5349,10000.0
2006-10-24 12:05:00,51.52,51.54,51.49,51.5,12300.0,32.5349,32.5476,32.516,32.5223,12300.0
2006-10-24 12:10:00,51.5,51.52,51.43,51.43,15800.0,32.5223,32.5349,32.4781,32.4781,15800.0
2006-10-24 12:15:00,51.43,51.44,51.41,51.43,6900.0,32.4781,32.4844,32.4655,32.4781,6900.0
2006-10-24 12:20:00,51.43,51.44,51.4,51.43,7000.0,32.4781,32.4844,32.4592,32.4781,7000.0
2006-10-24 12:25:00,51.41,51.43,51.41,51.43,13500.0,32.4655,32.4781,32.4655,32.4781,13500.0
2006-10-24 12:30:00,51.43,51.45,51.42,51.44,5700.0,32.4781,32.4907,32.4718,32.4844,5700.0
2006-10-24 12:35:00,51.46,51.46,51.4,51.41,15900.0,32.497,32.497,32.4592,32.4655,15900.0
2006-10-24 12:40:00,51.41,51.43,51.4,51.42,22400.0,32.4655,32.4781,32.4592,32.4718,22400.0
2006-10-24 12:45:00,51.42,51.45,51.4,51.44,19600.0,32.4718,32.4907,32.4592,32.4844,19600.0
2006-10-24 12:50:00,51.45,51.45,51.39,51.39,11200.0,32.4907,32.4907,32.4528,32.4528,11200.0
2006-10-24 12:55:00,51.39,51.41,51.37,51.39,17800.0,32.4528,32.4655,32.4402,32.4528,17800.0
2006-10-24 13:00:00,51.4,51.44,51.39,51.39,12600.0,32.4592,32.4844,32.4528,32.4528,12600.0
2006-10-24 13:05:00,51.39,51.41,51.38,51.39,17700.0,32.4528,32.4655,32.4465,32.4528,17700.0
2006-10-24 13:10:00,51.39,51.43,51.39,51.41,10200.0,32.4528,32.4781,32.4528,32.4655,10200.0
2006-10-24 13:15:00,51.4,51.42,51.39,51.41,5100.0,32.4592,32.4718,32.4528,32.4655,5100.0
2006-10-24 13:20:00,51.42,51.43,51.41,51.42,17600.0,32.4718,32.4781,32.4655,32.4718,17600.0
2006-10-24 13:25:00,51.42,51.45,51.41,51.44,7700.0,32.4718,32.4907,32.4655,32.4844,7700.0
2006-10-24 13:30:00,51.43,51.43,51.38,51.39,14900.0,32.4781,32.4781,32.4465,32.4528,14900.0
2006-10-24 13:35:00,51.39,51.44,51.39,51.44,22300.0,32.4528,32.4844,32.4528,32.4844,22300.0
2006-10-24 13:40:00,51.44,51.45,51.42,51.43,33300.0,32.4844,32.4907,32.4718,32.4781,33300.0
2006-10-24 13:45:00,51.43,51.48,51.42,51.46,38100.0,32.4781,32.5097,32.4718,32.497,38100.0
2006-10-24 13:50:00,51.45,51.5,51.45,51.5,36100.0,32.4907,32.5223,32.4907,32.5223,36100.0
2006-10-24 13:55:00,51.5,51.5,51.43,51.49,11100.0,32.5223,32.5223,32.4781,32.516,11100.0
2006-10-24 14:00:00,51.49,51.5,51.48,51.48,16700.0,32.516,32.5223,32.5097,32.5097,16700.0
2006-10-24 14:05:00,51.49,51.52,51.46,51.48,17200.0,32.516,32.5349,32.497,32.5097,17200.0
2006-10-24 14:10:00,51.5,51.51,51.48,51.48,18500.0,32.5223,32.5286,32.5097,32.5097,18500.0
2006-10-24 14:15:00,51.47,51.47,51.41,51.44,15200.0,32.5034,32.5034,32.4655,32.4844,15200.0
2006-10-24 14:20:00,51.43,51.45,51.43,51.44,10000.0,32.4781,32.4907,32.4781,32.4844,10000.0
2006-10-24 14:25:00,51.45,51.46,51.42,51.42,11000.0,32.4907,32.497,32.4718,32.4718,11000.0
2006-10-24 14:30:00,51.43,51.46,51.42,51.46,10700.0,32.4781,32.497,32.4718,32.497,10700.0
2006-10-24 14:35:00,51.46,51.46,51.45,51.45,9200.0,32.497,32.497,32.4907,32.4907,9200.0
2006-10-24 14:40:00,51.46,51.46,51.45,51.45,16200.0,32.497,32.497,32.4907,32.4907,16200.0
2006-10-24 14:45:00,51.45,51.45,51.33,51.38,26100.0,32.4907,32.4907,32.4149,32.4465,26100.0
2006-10-24 14:50:00,51.37,51.42,51.36,51.4,14000.0,32.4402,32.4718,32.4339,32.4592,14000.0
2006-10-24 14:55:00,51.41,51.45,51.4,51.44,13100.0,32.4655,32.4907,32.4592,32.4844,13100.0
2006-10-24 15:00:00,51.45,51.49,51.43,51.47,24500.0,32.4907,32.516,32.4781,32.5034,24500.0
2006-10-24 15:05:00,51.47,51.48,51.44,51.44,18200.0,32.5034,32.5097,32.4844,32.4844,18200.0
2006-10-24 15:10:00,51.45,51.46,51.43,51.45,21600.0,32.4907,32.497,32.4781,32.4907,21600.0
2006-10-24 15:15:00,51.46,51.47,51.43,51.45,16400.0,32.497,32.5034,32.4781,32.4907,16400.0
2006-10-24 15:20:00,51.44,51.45,51.43,51.43,12900.0,32.4844,32.4907,32.4781,32.4781,12900.0
2006-10-24 15:25:00,51.44,51.44,51.41,51.42,26200.0,32.4844,32.4844,32.4655,32.4718,26200.0
2006-10-24 15:30:00,51.41,51.45,51.41,51.45,30300.0,32.4655,32.4907,32.4655,32.4907,30300.0
2006-10-24 15:35:00,51.44,51.47,51.44,51.47,36600.0,32.4844,32.5034,32.4844,32.5034,36600.0
2006-10-24 15:40:00,51.46,51.5,51.46,51.49,44700.0,32.497,32.5223,32.497,32.516,44700.0
2006-10-24 15:45:00,51.49,51.54,51.48,51.53,26200.0,32.516,32.5476,32.5097,32.5412,26200.0
2006-10-24 15:50:00,51.52,51.55,51.5,51.55,52600.0,32.5349,32.5539,32.5223,32.5539,52600.0
2006-10-24 15:55:00,51.54,51.55,51.51,51.51,30200.0,32.5476,32.5539,32.5286,32.5286,30200.0
2006-10-25 09:30:00,51.75,51.75,51.51,51.59,32100.0,32.6802,32.6802,32.5286,32.5791,32100.0
2006-10-25 09:35:00,51.58,51.65,51.57,51.62,16400.0,32.5728,32.617,32.5665,32.5981,16400.0
2006-10-25 09:40:00,51.63,51.65,51.5,51.52,19600.0,32.6044,32.617,32.5223,32.5349,19600.0
2006-10-25 09:45:00,51.48,51.51,51.4,51.4,28300.0,32.5097,32.5286,32.4592,32.4592,28300.0
2006-10-25 09:50:00,51.36,51.4,51.31,51.38,7800.0,32.4339,32.4592,32.4023,32.4465,7800.0
2006-10-25 09:55:00,51.38,51.44,51.36,51.44,7000.0,32.4465,32.4844,32.4339,32.4844,7000.0
2006-10-25 10:00:00,51.42,51.59,51.41,51.5,19200.0,32.4718,32.5791,32.4655,32.5223,19200.0
2006-10-25 10:05:00,51.49,51.56,51.45,51.52,11900.0,32.516,32.5602,32.4907,32.5349,11900.0
2006-10-25 10:10:00,51.53,51.53,51.39,51.39,4900.0,32.5412,32.5412,32.4528,32.4528,4900.0
2006-10-25 10:15:00,51.38,51.43,51.37,51.37,9200.0,32.4465,32.4781,32.4402,32.4402,9200.0
2006-10-25 10:20:00,51.39,51.42,51.37,51.38,6700.0,32.4528,32.4718,32.4402,32.4465,6700.0
2006-10-25 10:25:00,51.36,51.45,51.36,51.45,8600.0,32.4339,32.4907,32.4339,32.4907,8600.0
2006-10-25 10:30:00,51.47,51.5,51.4,51.49,4800.0,32.5034,32.5223,32.4592,32.516,4800.0
2006-10-25 10:35:00,51.51,51.57,51.48,51.55,9100.0,32.5286,32.5665,32.5097,32.5539,9100.0
2006-10-25 10:40:00,51.56,51.64,51.55,51.64,11600.0,32.5602,32.6107,32.5539,32.6107,11600.0
2006-10-25 10:45:00,51.63,51.65,51.61,51.65,8500.0,32.6044,32.617,32.5918,32.617,8500.0
2006-10-25 10:50:00,51.65,51.67,51.65,51.67,8800.0,32.617,32.6297,32.617,32.6297,8800.0
2006-10-25 10:55:00,51.66,51.7,51.66,51.69,4900.0,32.6233,32.6486,32.6233,32.6423,4900.0
2006-10-25 11:00:00,51.7,51.71,51.68,51.68,11800.0,32.6486,32.6549,32.636,32.636,11800.0
2006-10-25 11:05:00,51.67,51.71,51.66,51.7,11400.0,32.6297,32.6549,32.6233,32.6486,11400.0
2006-10-25 11:10:00,51.71,51.72,51.7,51.71,6900.0,32.6549,32.6612,32.6486,32.6549,6900.0
2006-10-25 11:15:00,51.7,51.74,51.69,51.73,8400.0,32.6486,32.6739,32.6423,32.6675,8400.0
2006-10-25 11:20:00,51.71,51.72,51.7,51.72,8600.0,32.6549,32.6612,32.6486,32.6612,8600.0
2006-10-25 11:25:00,51.72,51.74,51.7,51.73,5600.0,32.6612,32.6739,32.6486,32.6675,5600.0
2006-10-25 11:30:00,51.71,51.73,51.7,51.71,11600.0,32.6549,32.6675,32.6486,32.6549,11600.0
2006-10-25 11:35:00,51.71,51.72,51.68,51.7,22500.0,32.6549,32.6612,32.636,32.6486,22500.0
2006-10-25 11:40:00,51.7,51.7,51.66,51.7,35000.0,32.6486,32.6486,32.6233,32.6486,35000.0
2006-10-25 11:45:00,51.69,51.7,51.62,51.62,37100.0,32.6423,32.6486,32.5981,32.5981,37100.0
2006-10-25 11:50:00,51.61,51.64,51.58,51.63,18400.0,32.5918,32.6107,32.5728,32.6044,18400.0
2006-10-25 11:55:00,51.63,51.7,51.63,51.67,8800.0,32.6044,32.6486,32.6044,32.6297,8800.0
2006-10-25 12:00:00,51.64,51.65,51.59,51.61,5700.0,32.6107,32.617,32.5791,32.5918,5700.0
2006-10-25 12:05:00,51.61,51.64,51.61,51.64,11300.0,32.5918,32.6107,32.5918,32.6107,11300.0
2006-10-25 12:10:00,51.62,51.71,51.62,51.69,11400.0,32.5981,32.6549,32.5981,32.6423,11400.0
2006-10-25 12:15:00,51.67,51.67,51.61,51.64,40000.0,32.6297,32.6297,32.5918,32.6107,40000.0
2006-10-25 12:20:00,51.64,51.65,51.63,51.63,7800.0,32.6107,32.617,32.6044,32.6044,7800.0
2006-10-25 12:25:00,51.63,51.64,51.6,51.61,11100.0,32.6044,32.6107,32.5855,32.5918,11100.0
2006-10-25 12:30:00,51.62,51.62,51.57,51.57,11400.0,32.5981,32.5981,32.5665,32.5665,11400.0
2006-10-25 12:35:00,51.57,51.58,51.52,51.57,16300.0,32.5665,32.5728,32.5349,32.5665,16300.0
2006-10-25 12:40:00,51.56,51.56,51.52,51.55,18400.0,32.5602,32.5602,32.5349,32.5539,18400.0
2006-10-25 12:45:00,51.55,51.56,51.53,51.55,15600.0,32.5539,32.5602,32.5412,32.5539,15600.0
2006-10-25 12:50:00,51.54,51.56,51.54,51.55,7800.0,32.5476,32.5602,32.5476,32.5539,7800.0
2006-10-25 12:55:00,51.53,51.56,51.53,51.55,7700.0,32.5412,32.5602,32.5412,32.5539,7700.0
2006-10-25 13:00:00,51.55,51.55,51.53,51.55,9800.0,32.5539,32.5539,32.5412,32.5539,9800.0
2006-10-25 13:05:00,51.55,51.56,51.55,51.55,9400.0,32.5539,32.5602,32.5539,32.5539,9400.0
2006-10-25 13:10:00,51.55,51.64,51.55,51.64,12500.0,32.5539,32.6107,32.5539,32.6107,12500.0
2006-10-25 13:15:00,51.64,51.66,51.64,51.64,7300.0,32.6107,32.6233,32.6107,32.6107,7300.0
2006-10-25 13:20:00,51.66,51.7,51.65,51.69,3800.0,32.6233,32.6486,32.617,32.6423,3800.0
2006-10-25 13:25:00,51.69,51.75,51.69,51.74,6000.0,32.6423,32.6802,32.6423,32.6739,6000.0
2006-10-25 13:30:00,51.74,51.75,51.73,51.75,5000.0,32.6739,32.6802,32.6675,32.6802,5000.0
2006-10-25 13:35:00,51.75,51.75,51.74,51.75,5400.0,32.6802,32.6802,32.6739,32.6802,5400.0
2006-10-25 13:40:00,51.75,51.75,51.7,51.73,16500.0,32.6802,32.6802,32.6486,32.6675,16500.0
2006-10-25 13:45:00,51.75,51.77,51.74,51.75,7800.0,32.6802,32.6928,32.6739,32.6802,7800.0
2006-10-25 13:50:00,51.76,51.77,51.75,51.76,4700.0,32.6865,32.6928,32.6802,32.6865,4700.0
2006-10-25 13:55:00,51.77,51.8,51.77,51.78,10200.0,32.6928,32.7118,32.6928,32.6991,10200.0
2006-10-25 14:00:00,51.78,51.8,51.76,51.78,6700.0,32.6991,32.7118,32.6865,32.6991,6700.0
2006-10-25 14:05:00,51.77,51.78,51.73,51.74,6500.0,32.6928,32.6991,32.6675,32.6739,6500.0
2006-10-25 14:10:00,51.74,51.8,51.73,51.79,10300.0,32.6739,32.7118,32.6675,32.7054,10300.0
2006-10-25 14:15:00,51.79,51.8,51.75,51.79,13500.0,32.7054,32.7118,32.6802,32.7054,13500.0
2006-10-25 14:20:00,51.79,51.82,51.76,51.76,10900.0,32.7054,32.7244,32.6865,32.6865,10900.0
2006-10-25 14:25:00,51.76,51.81,51.61,51.66,13000.0,32.6865,32.7181,32.5918,32.6233,13000.0
2006-10-25 14:30:00,51.67,51.67,51.58,51.58,16600.0,32.6297,32.6297,32.5728,32.5728,16600.0
2006-10-25 14:35:00,51.59,51.6,51.51,51.56,11800.0,32.5791,32.5855,32.5286,32.5602,11800.0
2006-10-25 14:40:00,51.56,51.57,51.45,51.54,41900.0,32.5602,32.5665,32.4907,32.5476,41900.0
2006-10-25 14:45:00,51.54,51.63,51.54,51.59,13000.0,32.5476,32.6044,32.5476,32.5791,13000.0
2006-10-25 14:50:00,51.59,51.59,51.55,51.56,12200.0,32.5791,32.5791,32.5539,32.5602,12200.0
2006-10-25 14:55:00,51.56,51.59,51.54,51.54,14700.0,32.5602,32.5791,32.5476,32.5476,14700.0
2006-10-25 15:00:00,51.54,51.56,51.52,51.54,22000.0,32.5476,32.5602,32.5349,32.5476,22000.0
2006-10-25 15:05:00,51.54,51.54,51.51,51.51,20500.0,32.5476,32.5476,32.5286,32.5286,20500.0
2006-10-25 15:10:00,51.51,51.57,51.51,51.56,13000.0,32.5286,32.5665,32.5286,32.5602,13000.0
2006-10-25 15:15:00,51.55,51.58,51.54,51.57,14300.0,32.5539,32.5728,32.5476,32.5665,14300.0
2006-10-25 15:20:00,51.57,51.6,51.54,51.59,10300.0,32.5665,32.5855,32.5476,32.5791,10300.0
2006-10-25 15:25:00,51.59,51.61,51.58,51.6,14400.0,32.5791,32.5918,32.5728,32.5855,14400.0
2006-10-25 15:30:00,51.6,51.61,51.59,51.61,27200.0,32.5855,32.5918,32.5791,32.5918,27200.0
2006-10-25 15:35:00,51.6,51.68,51.6,51.66,15000.0,32.5855,32.636,32.5855,32.6233,15000.0
2006-10-25 15:40:00,51.67,51.69,51.64,51.65,27300.0,32.6297,32.6423,32.6107,32.617,27300.0
2006-10-25 15:45:00,51.64,51.65,51.57,51.59,28100.0,32.6107,32.617,32.5665,32.5791,28100.0
2006-10-25 15:50:00,51.59,51.6,51.56,51.59,34300.0,32.5791,32.5855,32.5602,32.5791,34300.0
2006-10-25 15:55:00,51.57,51.6,51.57,51.59,55800.0,32.5665,32.5855,32.5665,32.5791,55800.0
2006-10-26 09:30:00,51.85,51.9,51.78,51.9,21500.0,32.7433,32.7749,32.6991,32.7749,21500.0
2006-10-26 09:35:00,51.91,51.98,51.77,51.9,22400.0,32.7812,32.8254,32.6928,32.7749,22400.0
2006-10-26 09:40:00,51.9,52.0,51.82,51.97,37800.0,32.7749,32.8381,32.7244,32.8191,37800.0
2006-10-26 09:45:00,51.98,52.0,51.9,51.94,18300.0,32.8254,32.8381,32.7749,32.8002,18300.0
2006-10-26 09:50:00,51.95,52.0,51.92,51.96,15500.0,32.8065,32.8381,32.7875,32.8128,15500.0
2006-10-26 09:55:00,51.92,52.0,51.88,51.95,12300.0,32.7875,32.8381,32.7623,32.8065,12300.0
2006-10-26 10:00:00,51.97,51.99,51.87,51.95,20500.0,32.8191,32.8317,32.756,32.8065,20500.0
2006-10-26 10:05:00,51.95,51.95,51.85,51.86,16200.0,32.8065,32.8065,32.7433,32.7496,16200.0
2006-10-26 10:10:00,51.87,52.0,51.85,51.97,20100.0,32.756,32.8381,32.7433,32.8191,20100.0
2006-10-26 10:15:00,51.96,52.0,51.92,52.0,14800.0,32.8128,32.8381,32.7875,32.8381,14800.0
2006-10-26 10:20:00,51.98,52.0,51.85,51.97,17900.0,32.8254,32.8381,32.7433,32.8191,17900.0
2006-10-26 10:25:00,51.96,51.99,51.86,51.95,14900.0,32.8128,32.8317,32.7496,32.8065,14900.0
2006-10-26 10:30:00,51.91,51.98,51.91,51.92,10700.0,32.7812,32.8254,32.7812,32.7875,10700.0
2006-10-26 10:35:00,51.92,52.04,51.91,52.03,28900.0,32.7875,32.8633,32.7812,32.857,28900.0
2006-10-26 10:40:00,52.02,52.05,51.99,52.03,25100.0,32.8507,32.8696,32.8317,32.857,25100.0
2006-10-26 10:45:00,52.04,52.08,51.98,52.0,22100.0,32.8633,32.8886,32.8254,32.8381,22100.0
2006-10-26 10:50:00,52.01,52.04,52.0,52.04,10900.0,32.8444,32.8633,32.8381,32.8633,10900.0
2006-10-26 10:55:00,52.05,52.12,52.05,52.07,20200.0,32.8696,32.9138,32.8696,32.8823,20200.0
2006-10-26 11:00:00,52.06,52.13,52.05,52.07,15000.0,32.8759,32.9201,32.8696,32.8823,15000.0
2006-10-26 11:05:00,52.08,52.16,52.07,52.15,23100.0,32.8886,32.9391,32.8823,32.9328,23100.0
2006-10-26 11:10:00,52.15,52.23,52.15,52.2,18100.0,32.9328,32.9833,32.9328,32.9644,18100.0
2006-10-26 11:15:00,52.21,52.21,52.08,52.1,20900.0,32.9707,32.9707,32.8886,32.9012,20900.0
2006-10-26 11:20:00,52.1,52.12,52.06,52.1,8800.0,32.9012,32.9138,32.8759,32.9012,8800.0
2006-10-26 11:25:00,52.1,52.17,52.09,52.17,17500.0,32.9012,32.9454,32.8949,32.9454,17500.0
2006-10-26 11:30:00,52.17,52.18,52.11,52.16,12700.0,32.9454,32.9517,32.9075,32.9391,12700.0
2006-10-26 11:35:00,52.16,52.19,52.14,52.18,8600.0,32.9391,32.958,32.9265,32.9517,8600.0
2006-10-26 11:40:00,52.18,52.19,52.14,52.16,9800.0,32.9517,32.958,32.9265,32.9391,9800.0
2006-10-26 11:45:00,52.17,52.22,52.17,52.19,21300.0,32.9454,32.977,32.9454,32.958,21300.0
2006-10-26 11:50:00,52.2,52.24,52.17,52.2,13800.0,32.9644,32.9896,32.9454,32.9644,13800.0
2006-10-26 11:55:00,52.2,52.24,52.15,52.19,15200.0,32.9644,32.9896,32.9328,32.958,15200.0
2006-10-26 12:00:00,52.2,52.23,52.1,52.1,13200.0,32.9644,32.9833,32.9012,32.9012,13200.0
2006-10-26 12:05:00,52.1,52.18,52.1,52.15,16500.0,32.9012,32.9517,32.9012,32.9328,16500.0
2006-10-26 12:10:00,52.19,52.23,52.14,52.22,12200.0,32.958,32.9833,32.9265,32.977,12200.0
2006-10-26 12:15:00,52.21,52.21,52.11,52.18,14100.0,32.9707,32.9707,32.9075,32.9517,14100.0
2006-10-26 12:20:00,52.16,52.24,52.15,52.18,13400.0,32.9391,32.9896,32.9328,32.9517,13400.0
2006-10-26 12:25:00,52.18,52.22,52.18,52.21,9500.0,32.9517,32.977,32.9517,32.9707,9500.0
2006-10-26 12:30:00,52.21,52.21,52.19,52.21,6900.0,32.9707,32.9707,32.958,32.9707,6900.0
2006-10-26 12:35:00,52.21,52.23,52.2,52.22,11600.0,32.9707,32.9833,32.9644,32.977,11600.0
2006-10-26 12:40:00,52.22,52.22,52.15,52.17,12000.0,32.977,32.977,32.9328,32.9454,12000.0
2006-10-26 12:45:00,52.18,52.28,52.18,52.25,27000.0,32.9517,33.0149,32.9517,32.9959,27000.0
2006-10-26 12:50:00,52.24,52.29,52.24,52.29,11600.0,32.9896,33.0212,32.9896,33.0212,11600.0
2006-10-26 12:55:00,52.29,52.34,52.26,52.33,24200.0,33.0212,33.0528,33.0022,33.0464,24200.0
2006-10-26 13:00:00,52.32,52.37,52.3,52.34,19900.0,33.0401,33.0717,33.0275,33.0528,19900.0
2006-10-26 13:05:00,52.32,52.36,52.27,52.29,37300.0,33.0401,33.0654,33.0086,33.0212,37300.0
2006-10-26 13:10:00,52.29,52.3,52.28,52.3,15700.0,33.0212,33.0275,33.0149,33.0275,15700.0
2006-10-26 13:15:00,52.31,52.31,52.28,52.3,10800.0,33.0338,33.0338,33.0149,33.0275,10800.0
2006-10-26 13:20:00,52.29,52.37,52.29,52.33,8900.0,33.0212,33.0717,33.0212,33.0464,8900.0
2006-10-26 13:25:00,52.34,52.36,52.31,52.36,11600.0,33.0528,33.0654,33.0338,33.0654,11600.0
2006-10-26 13:30:00,52.34,52.4,52.34,52.38,10700.0,33.0528,33.0907,33.0528,33.078,10700.0
2006-10-26 13:35:00,52.37,52.4,52.35,52.37,15000.0,33.0717,33.0907,33.0591,33.0717,15000.0
2006-10-26 13:40:00,52.35,52.36,52.29,52.29,8500.0,33.0591,33.0654,33.0212,33.0212,8500.0
2006-10-26 13:45:00,52.3,52.37,52.3,52.36,10800.0,33.0275,33.0717,33.0275,33.0654,10800.0
2006-10-26 13:50:00,52.37,52.44,52.34,52.41,19000.0,33.0717,33.1159,33.0528,33.097,19000.0
2006-10-26 13:55:00,52.41,52.45,52.4,52.44,7100.0,33.097,33.1222,33.0907,33.1159,7100.0
2006-10-26 14:00:00,52.44,52.49,52.41,52.49,9100.0,33.1159,33.1475,33.097,33.1475,9100.0
2006-10-26 14:05:00,52.48,52.5,52.42,52.42,11100.0,33.1412,33.1538,33.1033,33.1033,11100.0
2006-10-26 14:10:00,52.42,52.45,52.36,52.4,18100.0,33.1033,33.1222,33.0654,33.0907,18100.0
2006-10-26 14:15:00,52.4,52.4,52.37,52.4,7800.0,33.0907,33.0907,33.0717,33.0907,7800.0
2006-10-26 14:20:00,52.4,52.4,52.38,52.38,8700.0,33.0907,33.0907,33.078,33.078,8700.0
2006-10-26 14:25:00,52.38,52.44,52.38,52.43,13400.0,33.078,33.1159,33.078,33.1096,13400.0
2006-10-26 14:30:00,52.42,52.47,52.41,52.42,18600.0,33.1033,33.1349,33.097,33.1033,18600.0
2006-10-26 14:35:00,52.42,52.43,52.37,52.38,10400.0,33.1033,33.1096,33.0717,33.078,10400.0
2006-10-26 14:40:00,52.38,52.41,52.37,52.4,8500.0,33.078,33.097,33.0717,33.0907,8500.0
2006-10-26 14:45:00,52.4,52.41,52.37,52.38,17600.0,33.0907,33.097,33.0717,33.078,17600.0
2006-10-26 14:50:00,52.38,52.43,52.37,52.43,11400.0,33.078,33.1096,33.0717,33.1096,11400.0
2006-10-26 14:55:00,52.44,52.44,52.41,52.42,8500.0,33.1159,33.1159,33.097,33.1033,8500.0
2006-10-26 15:00:00,52.42,52.44,52.36,52.36,14100.0,33.1033,33.1159,33.0654,33.0654,14100.0
2006-10-26 15:05:00,52.38,52.39,52.3,52.3,18000.0,33.078,33.0843,33.0275,33.0275,18000.0
2006-10-26 15:10:00,52.3,52.31,52.28,52.3,24600.0,33.0275,33.0338,33.0149,33.0275,24600.0
2006-10-26 15:15:00,52.3,52.36,52.26,52.3,31000.0,33.0275,33.0654,33.0022,33.0275,31000.0
2006-10-26 15:20:00,52.3,52.35,52.29,52.32,11700.0,33.0275,33.0591,33.0212,33.0401,11700.0
2006-10-26 15:25:00,52.33,52.37,52.33,52.36,15100.0,33.0464,33.0717,33.0464,33.0654,15100.0
2006-10-26 15:30:00,52.37,52.4,52.36,52.4,9900.0,33.0717,33.0907,33.0654,33.0907,9900.0
2006-10-26 15:35:00,52.4,52.44,52.4,52.42,19800.0,33.0907,33.1159,33.0907,33.1033,19800.0
2006-10-26 15:40:00,52.43,52.46,52.42,52.44,18100.0,33.1096,33.1285,33.1033,33.1159,18100.0
2006-10-26 15:45:00,52.44,52.46,52.42,52.46,21400.0,33.1159,33.1285,33.1033,33.1285,21400.0
2006-10-26 15:50:00,52.47,52.52,52.42,52.42,38100.0,33.1349,33.1664,33.1033,33.1033,38100.0
2006-10-26 15:55:00,52.42,52.45,52.39,52.45,58300.0,33.1033,33.1222,33.0843,33.1222,58300.0
2006-10-27 09:30:00,52.25,52.26,52.13,52.13,29300.0,32.9959,33.0022,32.9201,32.9201,29300.0
2006-10-27 09:35:00,52.14,52.31,52.1,52.27,12600.0,32.9265,33.0338,32.9012,33.0086,12600.0
2006-10-27 09:40:00,52.28,52.31,52.15,52.21,13000.0,33.0149,33.0338,32.9328,32.9707,13000.0
2006-10-27 09:45:00,52.2,52.32,52.12,52.2,28700.0,32.9644,33.0401,32.9138,32.9644,28700.0
2006-10-27 09:50:00,52.24,52.27,52.08,52.1,43100.0,32.9896,33.0086,32.8886,32.9012,43100.0
2006-10-27 09:55:00,52.17,52.25,52.15,52.24,16800.0,32.9454,32.9959,32.9328,32.9896,16800.0
2006-10-27 10:00:00,52.19,52.27,52.17,52.19,7100.0,32.958,33.0086,32.9454,32.958,7100.0
2006-10-27 10:05:00,52.17,52.17,52.07,52.1,5600.0,32.9454,32.9454,32.8823,32.9012,5600.0
2006-10-27 10:10:00,52.08,52.33,52.06,52.31,14300.0,32.8886,33.0464,32.8759,33.0338,14300.0
2006-10-27 10:15:00,52.31,52.45,52.24,52.42,24600.0,33.0338,33.1222,32.9896,33.1033,24600.0
2006-10-27 10:20:00,52.4,52.4,52.21,52.25,20900.0,33.0907,33.0907,32.9707,32.9959,20900.0
2006-10-27 10:25:00,52.26,52.36,52.25,52.36,8900.0,33.0022,33.0654,32.9959,33.0654,8900.0
2006-10-27 10:30:00,52.35,52.35,52.23,52.33,19600.0,33.0591,33.0591,32.9833,33.0464,19600.0
2006-10-27 10:35:00,52.33,52.35,52.27,52.28,9400.0,33.0464,33.0591,33.0086,33.0149,9400.0
2006-10-27 10:40:00,52.28,52.33,52.28,52.29,9500.0,33.0149,33.0464,33.0149,33.0212,9500.0
2006-10-27 10:45:00,52.28,52.3,52.2,52.3,7900.0,33.0149,33.0275,32.9644,33.0275,7900.0
2006-10-27 10:50:00,52.3,52.34,52.3,52.32,6300.0,33.0275,33.0528,33.0275,33.0401,6300.0
2006-10-27 10:55:00,52.32,52.37,52.32,52.37,8400.0,33.0401,33.0717,33.0401,33.0717,8400.0
2006-10-27 11:00:00,52.34,52.34,52.27,52.31,7700.0,33.0528,33.0528,33.0086,33.0338,7700.0
2006-10-27 11:05:00,52.29,52.38,52.29,52.36,9700.0,33.0212,33.078,33.0212,33.0654,9700.0
2006-10-27 11:10:00,52.35,52.39,52.33,52.39,4300.0,33.0591,33.0843,33.0464,33.0843,4300.0
2006-10-27 11:15:00,52.39,52.4,52.35,52.37,6700.0,33.0843,33.0907,33.0591,33.0717,6700.0
2006-10-27 11:20:00,52.37,52.37,52.32,52.33,2100.0,33.0717,33.0717,33.0401,33.0464,2100.0
2006-10-27 11:25:00,52.34,52.38,52.34,52.37,5500.0,33.0528,33.078,33.0528,33.0717,5500.0
2006-10-27 11:30:00,52.38,52.4,52.36,52.39,20700.0,33.078,33.0907,33.0654,33.0843,20700.0
2006-10-27 11:35:00,52.38,52.41,52.38,52.4,14400.0,33.078,33.097,33.078,33.0907,14400.0
2006-10-27 11:40:00,52.4,52.45,52.36,52.41,9800.0,33.0907,33.1222,33.0654,33.097,9800.0
2006-10-27 11:45:00,52.38,52.38,52.32,52.32,3400.0,33.078,33.078,33.0401,33.0401,3400.0
2006-10-27 11:50:00,52.33,52.38,52.33,52.33,8100.0,33.0464,33.078,33.0464,33.0464,8100.0
2006-10-27 11:55:00,52.35,52.37,52.34,52.37,1500.0,33.0591,33.0717,33.0528,33.0717,1500.0
2006-10-27 12:00:00,52.34,52.35,52.25,52.26,7500.0,33.0528,33.0591,32.9959,33.0022,7500.0
2006-10-27 12:05:00,52.26,52.27,52.23,52.24,9400.0,33.0022,33.0086,32.9833,32.9896,9400.0
2006-10-27 12:10:00,52.24,52.25,52.21,52.25,17800.0,32.9896,32.9959,32.9707,32.9959,17800.0
2006-10-27 12:15:00,52.26,52.29,52.26,52.29,2500.0,33.0022,33.0212,33.0022,33.0212,2500.0
2006-10-27 12:20:00,52.31,52.35,52.29,52.35,5600.0,33.0338,33.0591,33.0212,33.0591,5600.0
2006-10-27 12:25:00,52.34,52.35,52.3,52.32,8800.0,33.0528,33.0591,33.0275,33.0401,8800.0
2006-10-27 12:30:00,52.32,52.33,52.27,52.29,4300.0,33.0401,33.0464,33.0086,33.0212,4300.0
2006-10-27 12:35:00,52.29,52.4,52.28,52.37,25500.0,33.0212,33.0907,33.0149,33.0717,25500.0
2006-10-27 12:40:00,52.37,52.38,52.35,52.38,10300.0,33.0717,33.078,33.0591,33.078,10300.0
2006-10-27 12:45:00,52.38,52.42,52.38,52.41,2800.0,33.078,33.1033,33.078,33.097,2800.0
2006-10-27 12:50:00,52.39,52.47,52.39,52.46,18600.0,33.0843,33.1349,33.0843,33.1285,18600.0
2006-10-27 12:55:00,52.46,52.47,52.46,52.47,2800.0,33.1285,33.1349,33.1285,33.1349,2800.0
2006-10-27 13:00:00,52.44,52.46,52.43,52.43,5000.0,33.1159,33.1285,33.1096,33.1096,5000.0
2006-10-27 13:05:00,52.44,52.52,52.44,52.48,18600.0,33.1159,33.1664,33.1159,33.1412,18600.0
2006-10-27 13:10:00,52.47,52.5,52.44,52.45,10300.0,33.1349,33.1538,33.1159,33.1222,10300.0
2006-10-27 13:15:00,52.49,52.53,52.49,52.53,4000.0,33.1475,33.1727,33.1475,33.1727,4000.0
2006-10-27 13:20:00,52.54,52.55,52.5,52.53,18300.0,33.1791,33.1854,33.1538,33.1727,18300.0
2006-10-27 13:25:00,52.52,52.52,52.45,52.49,6000.0,33.1664,33.1664,33.1222,33.1475,6000.0
2006-10-27 13:30:00,52.49,52.51,52.46,52.49,4700.0,33.1475,33.1601,33.1285,33.1475,4700.0
2006-10-27 13:35:00,52.5,52.51,52.46,52.5,15400.0,33.1538,33.1601,33.1285,33.1538,15400.0
2006-10-27 13:40:00,52.51,52.51,52.48,52.5,6600.0,33.1601,33.1601,33.1412,33.1538,6600.0
2006-10-27 13:45:00,52.5,52.51,52.48,52.51,10700.0,33.1538,33.1601,33.1412,33.1601,10700.0
2006-10-27 13:50:00,52.51,52.55,52.5,52.52,11300.0,33.1601,33.1854,33.1538,33.1664,11300.0
2006-10-27 13:55:00,52.53,52.57,52.5,52.55,10300.0,33.1727,33.198,33.1538,33.1854,10300.0
2006-10-27 14:00:00,52.55,52.59,52.55,52.59,14500.0,33.1854,33.2106,33.1854,33.2106,14500.0
2006-10-27 14:05:00,52.58,52.59,52.55,52.55,5400.0,33.2043,33.2106,33.1854,33.1854,5400.0
2006-10-27 14:10:00,52.56,52.57,52.54,52.56,5900.0,33.1917,33.198,33.1791,33.1917,5900.0
2006-10-27 14:15:00,52.55,52.55,52.47,52.47,10300.0,33.1854,33.1854,33.1349,33.1349,10300.0
2006-10-27 14:20:00,52.47,52.51,52.47,52.49,6500.0,33.1349,33.1601,33.1349,33.1475,6500.0
2006-10-27 14:25:00,52.49,52.49,52.42,52.44,10000.0,33.1475,33.1475,33.1033,33.1159,10000.0
2006-10-27 14:30:00,52.43,52.46,52.42,52.46,10300.0,33.1096,33.1285,33.1033,33.1285,10300.0
2006-10-27 14:35:00,52.45,52.45,52.38,52.39,9900.0,33.1222,33.1222,33.078,33.0843,9900.0
2006-10-27 14:40:00,52.39,52.43,52.39,52.41,8200.0,33.0843,33.1096,33.0843,33.097,8200.0
2006-10-27 14:45:00,52.4,52.43,52.4,52.42,7700.0,33.0907,33.1096,33.0907,33.1033,7700.0
2006-10-27 14:50:00,52.4,52.42,52.38,52.41,10200.0,33.0907,33.1033,33.078,33.097,10200.0
2006-10-27 14:55:00,52.38,52.42,52.37,52.4,11800.0,33.078,33.1033,33.0717,33.0907,11800.0
2006-10-27 15:00:00,52.39,52.4,52.37,52.38,10900.0,33.0843,33.0907,33.0717,33.078,10900.0
2006-10-27 15:05:00,52.37,52.38,52.34,52.38,11300.0,33.0717,33.078,33.0528,33.078,11300.0
2006-10-27 15:10:00,52.38,52.49,52.38,52.46,15100.0,33.078,33.1475,33.078,33.1285,15100.0
2006-10-27 15:15:00,52.44,52.46,52.43,52.46,21800.0,33.1159,33.1285,33.1096,33.1285,21800.0
2006-10-27 15:20:00,52.45,52.53,52.45,52.51,26900.0,33.1222,33.1727,33.1222,33.1601,26900.0
2006-10-27 15:25:00,52.51,52.53,52.46,52.47,13900.0,33.1601,33.1727,33.1285,33.1349,13900.0
2006-10-27 15:30:00,52.5,52.53,52.48,52.48,8600.0,33.1538,33.1727,33.1412,33.1412,8600.0
2006-10-27 15:35:00,52.49,52.52,52.46,52.52,16100.0,33.1475,33.1664,33.1285,33.1664,16100.0
2006-10-27 15:40:00,52.51,52.53,52.48,52.5,20000.0,33.1601,33.1727,33.1412,33.1538,20000.0
2006-10-27 15:45:00,52.49,52.54,52.48,52.49,21700.0,33.1475,33.1791,33.1412,33.1475,21700.0
2006-10-27 15:50:00,52.5,52.52,52.39,52.44,14600.0,33.1538,33.1664,33.0843,33.1159,14600.0
2006-10-27 15:55:00,52.44,52.49,52.4,52.44,33500.0,33.1159,33.1475,33.0907,33.1159,33500.0
2006-10-30 09:30:00,52.2,52.23,52.15,52.23,25200.0,32.9644,32.9833,32.9328,32.9833,25200.0
2006-10-30 09:35:00,52.27,52.45,52.26,52.36,10500.0,33.0086,33.1222,33.0022,33.0654,10500.0
2006-10-30 09:40:00,52.36,52.4,52.34,52.38,10400.0,33.0654,33.0907,33.0528,33.078,10400.0
2006-10-30 09:45:00,52.36,52.42,52.36,52.39,11200.0,33.0654,33.1033,33.0654,33.0843,11200.0
2006-10-30 09:50:00,52.39,52.4,52.26,52.35,12700.0,33.0843,33.0907,33.0022,33.0591,12700.0
2006-10-30 09:55:00,52.36,52.36,52.27,52.31,7100.0,33.0654,33.0654,33.0086,33.0338,7100.0
2006-10-30 10:00:00,52.33,52.34,52.26,52.26,8400.0,33.0464,33.0528,33.0022,33.0022,8400.0
2006-10-30 10:05:00,52.27,52.28,52.22,52.26,13100.0,33.0086,33.0149,32.977,33.0022,13100.0
2006-10-30 10:10:00,52.23,52.27,52.19,52.2,13100.0,32.9833,33.0086,32.958,32.9644,13100.0
2006-10-30 10:15:00,52.21,52.27,52.2,52.2,5700.0,32.9707,33.0086,32.9644,32.9644,5700.0
2006-10-30 10:20:00,52.2,52.24,52.2,52.2,7900.0,32.9644,32.9896,32.9644,32.9644,7900.0
2006-10-30 10:25:00,52.22,52.22,52.2,52.2,6400.0,32.977,32.977,32.9644,32.9644,6400.0
2006-10-30 10:30:00,52.2,52.22,52.12,52.13,11400.0,32.9644,32.977,32.9138,32.9201,11400.0
2006-10-30 10:35:00,52.13,52.15,52.13,52.13,9800.0,32.9201,32.9328,32.9201,32.9201,9800.0
2006-10-30 10:40:00,52.13,52.13,52.01,52.01,20500.0,32.9201,32.9201,32.8444,32.8444,20500.0
2006-10-30 10:45:00,52.03,52.07,52.01,52.05,18500.0,32.857,32.8823,32.8444,32.8696,18500.0
2006-10-30 10:50:00,52.07,52.07,51.97,51.98,12800.0,32.8823,32.8823,32.8191,32.8254,12800.0
2006-10-30 10:55:00,51.99,52.01,51.97,51.99,8400.0,32.8317,32.8444,32.8191,32.8317,8400.0
2006-10-30 11:00:00,52.0,52.04,51.98,52.04,9000.0,32.8381,32.8633,32.8254,32.8633,9000.0
2006-10-30 11:05:00,52.04,52.04,51.99,52.0,10900.0,32.8633,32.8633,32.8317,32.8381,10900.0
2006-10-30 11:10:00,52.01,52.03,52.0,52.01,12700.0,32.8444,32.857,32.8381,32.8444,12700.0
2006-10-30 11:15:00,52.0,52.01,51.97,51.97,17500.0,32.8381,32.8444,32.8191,32.8191,17500.0
2006-10-30 11:20:00,51.97,52.03,51.97,51.98,20700.0,32.8191,32.857,32.8191,32.8254,20700.0
2006-10-30 11:25:00,51.99,51.99,51.88,51.91,12500.0,32.8317,32.8317,32.7623,32.7812,12500.0
2006-10-30 11:30:00,51.9,51.93,51.9,51.93,8400.0,32.7749,32.7938,32.7749,32.7938,8400.0
2006-10-30 11:35:00,51.91,51.97,51.91,51.97,4300.0,32.7812,32.8191,32.7812,32.8191,4300.0
2006-10-30 11:40:00,51.98,52.0,51.96,51.99,4300.0,32.8254,32.8381,32.8128,32.8317,4300.0
2006-10-30 11:45:00,51.98,51.98,51.93,51.98,4300.0,32.8254,32.8254,32.7938,32.8254,4300.0
2006-10-30 11:50:00,51.98,52.05,51.98,52.04,7900.0,32.8254,32.8696,32.8254,32.8633,7900.0
2006-10-30 11:55:00,52.06,52.06,52.01,52.03,11600.0,32.8759,32.8759,32.8444,32.857,11600.0
2006-10-30 12:00:00,52.03,52.04,52.0,52.0,11200.0,32.857,32.8633,32.8381,32.8381,11200.0
2006-10-30 12:05:00,51.98,51.99,51.96,51.99,6600.0,32.8254,32.8317,32.8128,32.8317,6600.0
2006-10-30 12:10:00,52.0,52.03,52.0,52.03,4800.0,32.8381,32.857,32.8381,32.857,4800.0
2006-10-30 12:15:00,52.03,52.03,51.91,51.96,34300.0,32.857,32.857,32.7812,32.8128,34300.0
2006-10-30 12:20:00,51.96,52.0,51.96,51.97,8100.0,32.8128,32.8381,32.8128,32.8191,8100.0
2006-10-30 12:25:00,51.97,52.0,51.97,52.0,2500.0,32.8191,32.8381,32.8191,32.8381,2500.0
2006-10-30 12:30:00,52.0,52.05,52.0,52.05,3400.0,32.8381,32.8696,32.8381,32.8696,3400.0
2006-10-30 12:35:00,52.03,52.04,52.0,52.01,3500.0,32.857,32.8633,32.8381,32.8444,3500.0
2006-10-30 12:40:00,52.01,52.05,52.01,52.03,2500.0,32.8444,32.8696,32.8444,32.857,2500.0
2006-10-30 12:45:00,52.02,52.03,51.97,51.97,12800.0,32.8507,32.857,32.8191,32.8191,12800.0
2006-10-30 12:50:00,52.0,52.01,51.97,52.0,3200.0,32.8381,32.8444,32.8191,32.8381,3200.0
2006-10-30 12:55:00,52.0,52.01,51.99,52.01,6000.0,32.8381,32.8444,32.8317,32.8444,6000.0
2006-10-30 13:00:00,52.01,52.01,51.98,52.0,4900.0,32.8444,32.8444,32.8254,32.8381,4900.0
2006-10-30 13:05:00,52.0,52.01,52.0,52.01,1600.0,32.8381,32.8444,32.8381,32.8444,1600.0
2006-10-30 13:10:00,52.0,52.01,52.0,52.01,4200.0,32.8381,32.8444,32.8381,32.8444,4200.0
2006-10-30 13:15:00,52.02,52.04,52.01,52.04,3400.0,32.8507,32.8633,32.8444,32.8633,3400.0
2006-10-30 13:20:00,52.04,52.09,52.04,52.05,5900.0,32.8633,32.8949,32.8633,32.8696,5900.0
2006-10-30 13:25:00,52.05,52.05,52.0,52.03,3000.0,32.8696,32.8696,32.8381,32.857,3000.0
2006-10-30 13:30:00,52.01,52.07,52.01,52.06,2400.0,32.8444,32.8823,32.8444,32.8759,2400.0
2006-10-30 13:35:00,52.08,52.14,52.07,52.11,11100.0,32.8886,32.9265,32.8823,32.9075,11100.0
2006-10-30 13:40:00,52.13,52.14,52.09,52.1,18700.0,32.9201,32.9265,32.8949,32.9012,18700.0
2006-10-30 13:45:00,52.1,52.12,52.08,52.1,10700.0,32.9012,32.9138,32.8886,32.9012,10700.0
2006-10-30 13:50:00,52.08,52.11,52.07,52.11,7700.0,32.8886,32.9075,32.8823,32.9075,7700.0
2006-10-30 13:55:00,52.11,52.11,52.04,52.09,5200.0,32.9075,32.9075,32.8633,32.8949,5200.0
2006-10-30 14:00:00,52.1,52.12,52.07,52.09,11800.0,32.9012,32.9138,32.8823,32.8949,11800.0
2006-10-30 14:05:00,52.11,52.14,52.09,52.14,10300.0,32.9075,32.9265,32.8949,32.9265,10300.0
2006-10-30 14:10:00,52.14,52.14,52.1,52.1,10900.0,32.9265,32.9265,32.9012,32.9012,10900.0
2006-10-30 14:15:00,52.1,52.11,52.07,52.09,13700.0,32.9012,32.9075,32.8823,32.8949,13700.0
2006-10-30 14:20:00,52.09,52.1,52.08,52.09,14500.0,32.8949,32.9012,32.8886,32.8949,14500.0
2006-10-30 14:25:00,52.09,52.12,52.07,52.1,14300.0,32.8949,32.9138,32.8823,32.9012,14300.0
2006-10-30 14:30:00,52.1,52.11,52.09,52.1,14200.0,32.9012,32.9075,32.8949,32.9012,14200.0
2006-10-30 14:35:00,52.09,52.11,52.09,52.09,23700.0,32.8949,32.9075,32.8949,32.8949,23700.0
2006-10-30 14:40:00,52.1,52.12,52.09,52.12,13000.0,32.9012,32.9138,32.8949,32.9138,13000.0
2006-10-30 14:45:00,52.1,52.13,52.09,52.1,5400.0,32.9012,32.9201,32.8949,32.9012,5400.0
2006-10-30 14:50:00,52.1,52.11,52.05,52.08,11300.0,32.9012,32.9075,32.8696,32.8886,11300.0
2006-10-30 14:55:00,52.08,52.09,52.06,52.08,6500.0,32.8886,32.8949,32.8759,32.8886,6500.0
2006-10-30 15:00:00,52.09,52.09,52.04,52.05,13400.0,32.8949,32.8949,32.8633,32.8696,13400.0
2006-10-30 15:05:00,52.06,52.09,52.05,52.07,16700.0,32.8759,32.8949,32.8696,32.8823,16700.0
2006-10-30 15:10:00,52.06,52.13,52.05,52.13,7400.0,32.8759,32.9201,32.8696,32.9201,7400.0
2006-10-30 15:15:00,52.12,52.14,52.1,52.11,15300.0,32.9138,32.9265,32.9012,32.9075,15300.0
2006-10-30 15:20:00,52.11,52.16,52.1,52.12,19700.0,32.9075,32.9391,32.9012,32.9138,19700.0
2006-10-30 15:25:00,52.13,52.15,52.13,52.13,12800.0,32.9201,32.9328,32.9201,32.9201,12800.0
2006-10-30 15:30:00,52.13,52.15,52.12,52.14,10600.0,32.9201,32.9328,32.9138,32.9265,10600.0
2006-10-30 15:35:00,52.15,52.15,52.13,52.13,10300.0,32.9328,32.9328,32.9201,32.9201,10300.0
2006-10-30 15:40:00,52.13,52.15,52.12,52.14,7400.0,32.9201,32.9328,32.9138,32.9265,7400.0
2006-10-30 15:45:00,52.14,52.18,52.13,52.15,49200.0,32.9265,32.9517,32.9201,32.9328,49200.0
2006-10-30 15:50:00,52.15,52.19,52.15,52.19,26700.0,32.9328,32.958,32.9328,32.958,26700.0
2006-10-30 15:55:00,52.2,52.2,52.17,52.18,8600.0,32.9644,32.9644,32.9454,32.9517,8600.0
2006-10-31 09:30:00,52.46,52.64,52.46,52.6,25500.0,33.1285,33.2422,33.1285,33.217,25500.0
2006-10-31 09:35:00,52.63,52.69,52.63,52.67,13100.0,33.2359,33.2738,33.2359,33.2612,13100.0
2006-10-31 09:40:00,52.66,52.66,52.46,52.62,11500.0,33.2548,33.2548,33.1285,33.2296,11500.0
2006-10-31 09:45:00,52.61,52.64,52.55,52.61,16200.0,33.2233,33.2422,33.1854,33.2233,16200.0
2006-10-31 09:50:00,52.59,52.68,52.57,52.68,25300.0,33.2106,33.2675,33.198,33.2675,25300.0
2006-10-31 09:55:00,52.68,52.7,52.61,52.62,18400.0,33.2675,33.2801,33.2233,33.2296,18400.0
2006-10-31 10:00:00,52.63,52.64,52.6,52.61,8200.0,33.2359,33.2422,33.217,33.2233,8200.0
2006-10-31 10:05:00,52.61,52.64,52.53,52.53,7700.0,33.2233,33.2422,33.1727,33.1727,7700.0
2006-10-31 10:10:00,52.53,52.55,52.53,52.53,4600.0,33.1727,33.1854,33.1727,33.1727,4600.0
2006-10-31 10:15:00,52.53,52.54,52.5,52.52,8000.0,33.1727,33.1791,33.1538,33.1664,8000.0
2006-10-31 10:20:00,52.5,52.52,52.5,52.5,8300.0,33.1538,33.1664,33.1538,33.1538,8300.0
2006-10-31 10:25:00,52.51,52.52,52.5,52.52,9600.0,33.1601,33.1664,33.1538,33.1664,9600.0
2006-10-31 10:30:00,52.52,52.52,52.48,52.49,8200.0,33.1664,33.1664,33.1412,33.1475,8200.0
2006-10-31 10:35:00,52.48,52.48,52.36,52.38,12300.0,33.1412,33.1412,33.0654,33.078,12300.0
2006-10-31 10:40:00,52.39,52.51,52.39,52.5,7700.0,33.0843,33.1601,33.0843,33.1538,7700.0
2006-10-31 10:45:00,52.5,52.51,52.43,52.47,5000.0,33.1538,33.1601,33.1096,33.1349,5000.0
2006-10-31 10:50:00,52.47,52.48,52.43,52.48,6600.0,33.1349,33.1412,33.1096,33.1412,6600.0
2006-10-31 10:55:00,52.48,52.49,52.36,52.45,6900.0,33.1412,33.1475,33.0654,33.1222,6900.0
2006-10-31 11:00:00,52.47,52.52,52.47,52.5,4900.0,33.1349,33.1664,33.1349,33.1538,4900.0
2006-10-31 11:05:00,52.5,52.54,52.5,52.53,6200.0,33.1538,33.1791,33.1538,33.1727,6200.0
2006-10-31 11:10:00,52.53,52.57,52.53,52.55,8500.0,33.1727,33.198,33.1727,33.1854,8500.0
2006-10-31 11:15:00,52.54,52.56,52.53,52.53,7100.0,33.1791,33.1917,33.1727,33.1727,7100.0
2006-10-31 11:20:00,52.53,52.55,52.52,52.55,3600.0,33.1727,33.1854,33.1664,33.1854,3600.0
2006-10-31 11:25:00,52.55,52.58,52.54,52.55,9500.0,33.1854,33.2043,33.1791,33.1854,9500.0
2006-10-31 11:30:00,52.55,52.57,52.54,52.55,4300.0,33.1854,33.198,33.1791,33.1854,4300.0
2006-10-31 11:35:00,52.55,52.56,52.53,52.56,2500.0,33.1854,33.1917,33.1727,33.1917,2500.0
2006-10-31 11:40:00,52.55,52.6,52.55,52.57,6200.0,33.1854,33.217,33.1854,33.198,6200.0
2006-10-31 11:45:00,52.57,52.58,52.55,52.58,8300.0,33.198,33.2043,33.1854,33.2043,8300.0
2006-10-31 11:50:00,52.59,52.59,52.57,52.59,6800.0,33.2106,33.2106,33.198,33.2106,6800.0
2006-10-31 11:55:00,52.6,52.62,52.57,52.62,9800.0,33.217,33.2296,33.198,33.2296,9800.0
2006-10-31 12:00:00,52.61,52.64,52.6,52.62,26400.0,33.2233,33.2422,33.217,33.2296,26400.0
2006-10-31 12:05:00,52.64,52.64,52.61,52.61,8600.0,33.2422,33.2422,33.2233,33.2233,8600.0
2006-10-31 12:10:00,52.62,52.64,52.62,52.62,5700.0,33.2296,33.2422,33.2296,33.2296,5700.0
2006-10-31 12:15:00,52.62,52.67,52.62,52.65,17600.0,33.2296,33.2612,33.2296,33.2485,17600.0
2006-10-31 12:20:00,52.66,52.66,52.63,52.65,13500.0,33.2548,33.2548,33.2359,33.2485,13500.0
2006-10-31 12:25:00,52.65,52.66,52.59,52.59,6800.0,33.2485,33.2548,33.2106,33.2106,6800.0
2006-10-31 12:30:00,52.61,52.61,52.36,52.39,44300.0,33.2233,33.2233,33.0654,33.0843,44300.0
2006-10-31 12:35:00,52.38,52.42,52.29,52.42,18300.0,33.078,33.1033,33.0212,33.1033,18300.0
2006-10-31 12:40:00,52.41,52.49,52.35,52.43,23200.0,33.097,33.1475,33.0591,33.1096,23200.0
2006-10-31 12:45:00,52.43,52.47,52.31,52.36,21500.0,33.1096,33.1349,33.0338,33.0654,21500.0
2006-10-31 12:50:00,52.33,52.46,52.33,52.44,5200.0,33.0464,33.1285,33.0464,33.1159,5200.0
2006-10-31 12:55:00,52.46,52.5,52.44,52.47,14800.0,33.1285,33.1538,33.1159,33.1349,14800.0
2006-10-31 13:00:00,52.46,52.46,52.39,52.39,7100.0,33.1285,33.1285,33.0843,33.0843,7100.0
2006-10-31 13:05:00,52.39,52.39,52.36,52.38,4200.0,33.0843,33.0843,33.0654,33.078,4200.0
2006-10-31 13:10:00,52.39,52.47,52.39,52.42,19900.0,33.0843,33.1349,33.0843,33.1033,19900.0
2006-10-31 13:15:00,52.43,52.44,52.35,52.39,6700.0,33.1096,33.1159,33.0591,33.0843,6700.0
2006-10-31 13:20:00,52.39,52.47,52.36,52.36,11500.0,33.0843,33.1349,33.0654,33.0654,11500.0
2006-10-31 13:25:00,52.4,52.44,52.37,52.43,10500.0,33.0907,33.1159,33.0717,33.1096,10500.0
2006-10-31 13:30:00,52.41,52.52,52.38,52.51,15200.0,33.097,33.1664,33.078,33.1601,15200.0
2006-10-31 13:35:00,52.51,52.62,52.51,52.59,17900.0,33.1601,33.2296,33.1601,33.2106,17900.0
2006-10-31 13:40:00,52.6,52.65,52.59,52.63,24500.0,33.217,33.2485,33.2106,33.2359,24500.0
2006-10-31 13:45:00,52.64,52.65,52.57,52.61,28600.0,33.2422,33.2485,33.198,33.2233,28600.0
2006-10-31 13:50:00,52.61,52.67,52.61,52.66,22000.0,33.2233,33.2612,33.2233,33.2548,22000.0
2006-10-31 13:55:00,52.66,52.67,52.64,52.64,15600.0,33.2548,33.2612,33.2422,33.2422,15600.0
2006-10-31 14:00:00,52.64,52.65,52.61,52.64,8900.0,33.2422,33.2485,33.2233,33.2422,8900.0
2006-10-31 14:05:00,52.63,52.66,52.63,52.64,16700.0,33.2359,33.2548,33.2359,33.2422,16700.0
2006-10-31 14:10:00,52.64,52.65,52.59,52.62,12000.0,33.2422,33.2485,33.2106,33.2296,12000.0
2006-10-31 14:15:00,52.62,52.65,52.6,52.65,5600.0,33.2296,33.2485,33.217,33.2485,5600.0
2006-10-31 14:20:00,52.64,52.65,52.64,52.64,4700.0,33.2422,33.2485,33.2422,33.2422,4700.0
2006-10-31 14:25:00,52.63,52.64,52.61,52.64,10700.0,33.2359,33.2422,33.2233,33.2422,10700.0
2006-10-31 14:30:00,52.64,52.66,52.63,52.65,10900.0,33.2422,33.2548,33.2359,33.2485,10900.0
2006-10-31 14:35:00,52.64,52.68,52.63,52.65,19700.0,33.2422,33.2675,33.2359,33.2485,19700.0
2006-10-31 14:40:00,52.65,52.66,52.63,52.63,6200.0,33.2485,33.2548,33.2359,33.2359,6200.0
2006-10-31 14:45:00,52.64,52.64,52.62,52.64,9400.0,33.2422,33.2422,33.2296,33.2422,9400.0
2006-10-31 14:50:00,52.64,52.65,52.62,52.65,12400.0,33.2422,33.2485,33.2296,33.2485,12400.0
2006-10-31 14:55:00,52.65,52.66,52.62,52.62,12800.0,33.2485,33.2548,33.2296,33.2296,12800.0
2006-10-31 15:00:00,52.62,52.67,52.62,52.65,27200.0,33.2296,33.2612,33.2296,33.2485,27200.0
2006-10-31 15:05:00,52.64,52.65,52.61,52.63,14300.0,33.2422,33.2485,33.2233,33.2359,14300.0
2006-10-31 15:10:00,52.63,52.68,52.56,52.63,23900.0,33.2359,33.2675,33.1917,33.2359,23900.0
2006-10-31 15:15:00,52.62,52.65,52.62,52.65,5800.0,33.2296,33.2485,33.2296,33.2485,5800.0
2006-10-31 15:20:00,52.65,52.66,52.63,52.65,12500.0,33.2485,33.2548,33.2359,33.2485,12500.0
2006-10-31 15:25:00,52.65,52.71,52.65,52.71,12700.0,33.2485,33.2864,33.2485,33.2864,12700.0
2006-10-31 15:30:00,52.71,52.75,52.7,52.73,10800.0,33.2864,33.3117,33.2801,33.299,10800.0
2006-10-31 15:35:00,52.75,52.75,52.74,52.74,4300.0,33.3117,33.3117,33.3054,33.3054,4300.0
2006-10-31 15:40:00,52.74,52.82,52.74,52.81,12200.0,33.3054,33.3559,33.3054,33.3496,12200.0
2006-10-31 15:45:00,52.81,52.83,52.78,52.83,16400.0,33.3496,33.3622,33.3306,33.3622,16400.0
2006-10-31 15:50:00,52.83,52.87,52.82,52.86,43700.0,33.3622,33.3875,33.3559,33.3811,43700.0
2006-10-31 15:55:00,52.84,52.94,52.83,52.87,91300.0,33.3685,33.4317,33.3622,33.3875,91300.0
2006-11-01 09:30:00,52.81,52.91,52.67,52.71,21400.0,33.3496,33.4127,33.2612,33.2864,21400.0
2006-11-01 09:35:00,52.74,52.75,52.67,52.75,9600.0,33.3054,33.3117,33.2612,33.3117,9600.0
2006-11-01 09:40:00,52.79,52.8,52.68,52.77,15300.0,33.3369,33.3433,33.2675,33.3243,15300.0
2006-11-01 09:45:00,52.77,52.8,52.75,52.76,11300.0,33.3243,33.3433,33.3117,33.318,11300.0
2006-11-01 09:50:00,52.72,52.75,52.72,52.72,11400.0,33.2927,33.3117,33.2927,33.2927,11400.0
2006-11-01 09:55:00,52.71,52.72,52.65,52.65,8700.0,33.2864,33.2927,33.2485,33.2485,8700.0
2006-11-01 10:00:00,52.63,52.73,52.6,52.73,18000.0,33.2359,33.299,33.217,33.299,18000.0
2006-11-01 10:05:00,52.73,52.85,52.73,52.83,19100.0,33.299,33.3748,33.299,33.3622,19100.0
2006-11-01 10:10:00,52.83,52.85,52.76,52.76,26000.0,33.3622,33.3748,33.318,33.318,26000.0
2006-11-01 10:15:00,52.76,52.77,52.71,52.75,19800.0,33.318,33.3243,33.2864,33.3117,19800.0
2006-11-01 10:20:00,52.77,52.77,52.6,52.6,6900.0,33.3243,33.3243,33.217,33.217,6900.0
2006-11-01 10:25:00,52.6,52.64,52.56,52.61,11300.0,33.217,33.2422,33.1917,33.2233,11300.0
2006-11-01 10:30:00,52.55,52.62,52.55,52.56,11000.0,33.1854,33.2296,33.1854,33.1917,11000.0
2006-11-01 10:35:00,52.57,52.6,52.57,52.59,11100.0,33.198,33.217,33.198,33.2106,11100.0
2006-11-01 10:40:00,52.58,52.58,52.55,52.57,16600.0,33.2043,33.2043,33.1854,33.198,16600.0
2006-11-01 10:45:00,52.56,52.58,52.55,52.55,6600.0,33.1917,33.2043,33.1854,33.1854,6600.0
2006-11-01 10:50:00,52.55,52.58,52.55,52.56,6400.0,33.1854,33.2043,33.1854,33.1917,6400.0
2006-11-01 10:55:00,52.58,52.58,52.55,52.55,7900.0,33.2043,33.2043,33.1854,33.1854,7900.0
2006-11-01 11:00:00,52.56,52.65,52.56,52.6,20300.0,33.1917,33.2485,33.1917,33.217,20300.0
2006-11-01 11:05:00,52.57,52.61,52.57,52.61,22800.0,33.198,33.2233,33.198,33.2233,22800.0
2006-11-01 11:10:00,52.6,52.61,52.55,52.56,3800.0,33.217,33.2233,33.1854,33.1917,3800.0
2006-11-01 11:15:00,52.57,52.59,52.55,52.59,13100.0,33.198,33.2106,33.1854,33.2106,13100.0
2006-11-01 11:20:00,52.6,52.6,52.57,52.58,4000.0,33.217,33.217,33.198,33.2043,4000.0
2006-11-01 11:25:00,52.59,52.61,52.57,52.61,2800.0,33.2106,33.2233,33.198,33.2233,2800.0
2006-11-01 11:30:00,52.62,52.65,52.59,52.61,15100.0,33.2296,33.2485,33.2106,33.2233,15100.0
2006-11-01 11:35:00,52.61,52.62,52.58,52.58,11500.0,33.2233,33.2296,33.2043,33.2043,11500.0
2006-11-01 11:40:00,52.59,52.61,52.55,52.61,11300.0,33.2106,33.2233,33.1854,33.2233,11300.0
2006-11-01 11:45:00,52.61,52.61,52.57,52.57,9600.0,33.2233,33.2233,33.198,33.198,9600.0
2006-11-01 11:50:00,52.57,52.66,52.55,52.62,21200.0,33.198,33.2548,33.1854,33.2296,21200.0
2006-11-01 11:55:00,52.63,52.64,52.62,52.63,2400.0,33.2359,33.2422,33.2296,33.2359,2400.0
2006-11-01 12:00:00,52.64,52.65,52.61,52.61,3700.0,33.2422,33.2485,33.2233,33.2233,3700.0
2006-11-01 12:05:00,52.6,52.62,52.57,52.58,6600.0,33.217,33.2296,33.198,33.2043,6600.0
2006-11-01 12:10:00,52.58,52.59,52.56,52.56,2700.0,33.2043,33.2106,33.1917,33.1917,2700.0
2006-11-01 12:15:00,52.56,52.57,52.54,52.55,5000.0,33.1917,33.198,33.1791,33.1854,5000.0
2006-11-01 12:20:00,52.55,52.55,52.52,52.53,9500.0,33.1854,33.1854,33.1664,33.1727,9500.0
2006-11-01 12:25:00,52.53,52.53,52.49,52.5,9400.0,33.1727,33.1727,33.1475,33.1538,9400.0
2006-11-01 12:30:00,52.5,52.54,52.46,52.46,8800.0,33.1538,33.1791,33.1285,33.1285,8800.0
2006-11-01 12:35:00,52.46,52.47,52.44,52.45,8800.0,33.1285,33.1349,33.1159,33.1222,8800.0
2006-11-01 12:40:00,52.45,52.46,52.44,52.44,7300.0,33.1222,33.1285,33.1159,33.1159,7300.0
2006-11-01 12:45:00,52.44,52.45,52.4,52.4,6900.0,33.1159,33.1222,33.0907,33.0907,6900.0
2006-11-01 12:50:00,52.41,52.43,52.41,52.43,3300.0,33.097,33.1096,33.097,33.1096,3300.0
2006-11-01 12:55:00,52.43,52.43,52.4,52.4,4400.0,33.1096,33.1096,33.0907,33.0907,4400.0
2006-11-01 13:00:00,52.41,52.55,52.41,52.49,18400.0,33.097,33.1854,33.097,33.1475,18400.0
2006-11-01 13:05:00,52.49,52.5,52.47,52.49,7500.0,33.1475,33.1538,33.1349,33.1475,7500.0
2006-11-01 13:10:00,52.48,52.5,52.48,52.48,2100.0,33.1412,33.1538,33.1412,33.1412,2100.0
2006-11-01 13:15:00,52.48,52.48,52.46,52.47,6800.0,33.1412,33.1412,33.1285,33.1349,6800.0
2006-11-01 13:20:00,52.48,52.49,52.48,52.48,2600.0,33.1412,33.1475,33.1412,33.1412,2600.0
2006-11-01 13:25:00,52.49,52.57,52.49,52.54,5100.0,33.1475,33.198,33.1475,33.1791,5100.0
2006-11-01 13:30:00,52.54,52.54,52.51,52.51,3600.0,33.1791,33.1791,33.1601,33.1601,3600.0
2006-11-01 13:35:00,52.51,52.57,52.49,52.55,14300.0,33.1601,33.198,33.1475,33.1854,14300.0
2006-11-01 13:40:00,52.55,52.6,52.55,52.58,4400.0,33.1854,33.217,33.1854,33.2043,4400.0
2006-11-01 13:45:00,52.59,52.64,52.55,52.57,14400.0,33.2106,33.2422,33.1854,33.198,14400.0
2006-11-01 13:50:00,52.57,52.6,52.55,52.59,4200.0,33.198,33.217,33.1854,33.2106,4200.0
2006-11-01 13:55:00,52.59,52.7,52.58,52.63,18300.0,33.2106,33.2801,33.2043,33.2359,18300.0
2006-11-01 14:00:00,52.61,52.63,52.6,52.63,3700.0,33.2233,33.2359,33.217,33.2359,3700.0
2006-11-01 14:05:00,52.63,52.63,52.54,52.58,10800.0,33.2359,33.2359,33.1791,33.2043,10800.0
2006-11-01 14:10:00,52.57,52.59,52.56,52.57,6400.0,33.198,33.2106,33.1917,33.198,6400.0
2006-11-01 14:15:00,52.59,52.6,52.54,52.58,8300.0,33.2106,33.217,33.1791,33.2043,8300.0
2006-11-01 14:20:00,52.58,52.59,52.55,52.55,10300.0,33.2043,33.2106,33.1854,33.1854,10300.0
2006-11-01 14:25:00,52.55,52.62,52.52,52.62,11900.0,33.1854,33.2296,33.1664,33.2296,11900.0
2006-11-01 14:30:00,52.6,52.64,52.59,52.6,4400.0,33.217,33.2422,33.2106,33.217,4400.0
2006-11-01 14:35:00,52.6,52.61,52.58,52.6,5300.0,33.217,33.2233,33.2043,33.217,5300.0
2006-11-01 14:40:00,52.61,52.63,52.58,52.61,11100.0,33.2233,33.2359,33.2043,33.2233,11100.0
2006-11-01 14:45:00,52.59,52.66,52.59,52.66,21700.0,33.2106,33.2548,33.2106,33.2548,21700.0
2006-11-01 14:50:00,52.66,52.69,52.62,52.62,10300.0,33.2548,33.2738,33.2296,33.2296,10300.0
2006-11-01 14:55:00,52.63,52.63,52.59,52.59,6400.0,33.2359,33.2359,33.2106,33.2106,6400.0
2006-11-01 15:00:00,52.59,52.62,52.57,52.58,70800.0,33.2106,33.2296,33.198,33.2043,70800.0
2006-11-01 15:05:00,52.58,52.58,52.51,52.51,11400.0,33.2043,33.2043,33.1601,33.1601,11400.0
2006-11-01 15:10:00,52.53,52.58,52.53,52.54,7500.0,33.1727,33.2043,33.1727,33.1791,7500.0
2006-11-01 15:15:00,52.54,52.56,52.51,52.53,10100.0,33.1791,33.1917,33.1601,33.1727,10100.0
2006-11-01 15:20:00,52.51,52.53,52.51,52.51,5600.0,33.1601,33.1727,33.1601,33.1601,5600.0
2006-11-01 15:25:00,52.52,52.53,52.51,52.51,6100.0,33.1664,33.1727,33.1601,33.1601,6100.0
2006-11-01 15:30:00,52.52,52.52,52.5,52.51,7000.0,33.1664,33.1664,33.1538,33.1601,7000.0
2006-11-01 15:35:00,52.51,52.6,52.5,52.57,25600.0,33.1601,33.217,33.1538,33.198,25600.0
2006-11-01 15:40:00,52.57,52.58,52.54,52.55,11800.0,33.198,33.2043,33.1791,33.1854,11800.0
2006-11-01 15:45:00,52.55,52.62,52.55,52.58,15800.0,33.1854,33.2296,33.1854,33.2043,15800.0
2006-11-01 15:50:00,52.58,52.58,52.51,52.51,39600.0,33.2043,33.2043,33.1601,33.1601,39600.0
2006-11-01 15:55:00,52.51,52.54,52.49,52.49,28600.0,33.1601,33.1791,33.1475,33.1475,28600.0
2006-11-02 09:30:00,52.4,52.51,52.38,52.51,22500.0,33.0907,33.1601,33.078,33.1601,22500.0
2006-11-02 09:35:00,52.5,52.61,52.39,52.48,11800.0,33.1538,33.2233,33.0843,33.1412,11800.0
2006-11-02 09:40:00,52.51,52.6,52.41,52.46,48400.0,33.1601,33.217,33.097,33.1285,48400.0
2006-11-02 09:45:00,52.5,52.57,52.46,52.54,21000.0,33.1538,33.198,33.1285,33.1791,21000.0
2006-11-02 09:50:00,52.51,52.55,52.38,52.38,12300.0,33.1601,33.1854,33.078,33.078,12300.0
2006-11-02 09:55:00,52.37,52.4,52.35,52.36,9300.0,33.0717,33.0907,33.0591,33.0654,9300.0
2006-11-02 10:00:00,52.36,52.5,52.35,52.48,16400.0,33.0654,33.1538,33.0591,33.1412,16400.0
2006-11-02 10:05:00,52.49,52.55,52.49,52.55,5000.0,33.1475,33.1854,33.1475,33.1854,5000.0
2006-11-02 10:10:00,52.54,52.56,52.51,52.52,9500.0,33.1791,33.1917,33.1601,33.1664,9500.0
2006-11-02 10:15:00,52.52,52.56,52.52,52.52,7800.0,33.1664,33.1917,33.1664,33.1664,7800.0
2006-11-02 10:20:00,52.52,52.55,52.51,52.52,7600.0,33.1664,33.1854,33.1601,33.1664,7600.0
2006-11-02 10:25:00,52.53,52.57,52.52,52.55,7900.0,33.1727,33.198,33.1664,33.1854,7900.0
2006-11-02 10:30:00,52.55,52.58,52.53,52.57,7900.0,33.1854,33.2043,33.1727,33.198,7900.0
2006-11-02 10:35:00,52.57,52.64,52.56,52.64,4800.0,33.198,33.2422,33.1917,33.2422,4800.0
2006-11-02 10:40:00,52.61,52.64,52.6,52.61,4800.0,33.2233,33.2422,33.217,33.2233,4800.0
2006-11-02 10:45:00,52.61,52.64,52.58,52.62,7300.0,33.2233,33.2422,33.2043,33.2296,7300.0
2006-11-02 10:50:00,52.64,52.74,52.64,52.69,12500.0,33.2422,33.3054,33.2422,33.2738,12500.0
2006-11-02 10:55:00,52.69,52.77,52.69,52.75,9800.0,33.2738,33.3243,33.2738,33.3117,9800.0
2006-11-02 11:00:00,52.76,52.83,52.75,52.83,23600.0,33.318,33.3622,33.3117,33.3622,23600.0
2006-11-02 11:05:00,52.83,52.87,52.8,52.81,19900.0,33.3622,33.3875,33.3433,33.3496,19900.0
2006-11-02 11:10:00,52.81,52.81,52.74,52.74,12400.0,33.3496,33.3496,33.3054,33.3054,12400.0
2006-11-02 11:15:00,52.76,52.78,52.72,52.75,5800.0,33.318,33.3306,33.2927,33.3117,5800.0
2006-11-02 11:20:00,52.77,52.78,52.73,52.73,6800.0,33.3243,33.3306,33.299,33.299,6800.0
2006-11-02 11:25:00,52.73,52.77,52.73,52.76,10900.0,33.299,33.3243,33.299,33.318,10900.0
2006-11-02 11:30:00,52.73,52.73,52.68,52.7,11100.0,33.299,33.299,33.2675,33.2801,11100.0
2006-11-02 11:35:00,52.67,52.75,52.66,52.71,7500.0,33.2612,33.3117,33.2548,33.2864,7500.0
2006-11-02 11:40:00,52.69,52.72,52.69,52.71,4800.0,33.2738,33.2927,33.2738,33.2864,4800.0
2006-11-02 11:45:00,52.72,52.85,52.72,52.78,21300.0,33.2927,33.3748,33.2927,33.3306,21300.0
2006-11-02 11:50:00,52.79,52.8,52.74,52.8,8500.0,33.3369,33.3433,33.3054,33.3433,8500.0
2006-11-02 11:55:00,52.81,52.82,52.79,52.8,5800.0,33.3496,33.3559,33.3369,33.3433,5800.0
2006-11-02 12:00:00,52.8,52.82,52.78,52.78,6500.0,33.3433,33.3559,33.3306,33.3306,6500.0
2006-11-02 12:05:00,52.77,52.78,52.76,52.77,10400.0,33.3243,33.3306,33.318,33.3243,10400.0
2006-11-02 12:10:00,52.77,52.8,52.76,52.76,14400.0,33.3243,33.3433,33.318,33.318,14400.0
2006-11-02 12:15:00,52.77,52.81,52.76,52.79,8800.0,33.3243,33.3496,33.318,33.3369,8800.0
2006-11-02 12:20:00,52.79,52.79,52.76,52.76,4900.0,33.3369,33.3369,33.318,33.318,4900.0
2006-11-02 12:25:00,52.77,52.78,52.76,52.76,13900.0,33.3243,33.3306,33.318,33.318,13900.0
2006-11-02 12:30:00,52.78,52.82,52.77,52.81,11300.0,33.3306,33.3559,33.3243,33.3496,11300.0
2006-11-02 12:35:00,52.83,52.83,52.78,52.81,5900.0,33.3622,33.3622,33.3306,33.3496,5900.0
2006-11-02 12:40:00,52.8,52.81,52.79,52.79,9700.0,33.3433,33.3496,33.3369,33.3369,9700.0
2006-11-02 12:45:00,52.79,52.8,52.77,52.8,8200.0,33.3369,33.3433,33.3243,33.3433,8200.0
2006-11-02 12:50:00,52.78,52.79,52.77,52.78,4900.0,33.3306,33.3369,33.3243,33.3306,4900.0
2006-11-02 12:55:00,52.78,52.8,52.77,52.79,6300.0,33.3306,33.3433,33.3243,33.3369,6300.0
2006-11-02 13:00:00,52.79,52.83,52.78,52.82,13700.0,33.3369,33.3622,33.3306,33.3559,13700.0
2006-11-02 13:05:00,52.81,52.9,52.8,52.9,26200.0,33.3496,33.4064,33.3433,33.4064,26200.0
2006-11-02 13:10:00,52.9,52.95,52.89,52.91,31500.0,33.4064,33.438,33.4001,33.4127,31500.0
2006-11-02 13:15:00,52.91,52.92,52.9,52.91,11300.0,33.4127,33.419,33.4064,33.4127,11300.0
2006-11-02 13:20:00,52.9,52.91,52.87,52.89,5500.0,33.4064,33.4127,33.3875,33.4001,5500.0
2006-11-02 13:25:00,52.88,52.9,52.87,52.9,6000.0,33.3938,33.4064,33.3875,33.4064,6000.0
2006-11-02 13:30:00,52.91,52.94,52.86,52.87,8200.0,33.4127,33.4317,33.3811,33.3875,8200.0
2006-11-02 13:35:00,52.87,52.9,52.86,52.89,13000.0,33.3875,33.4064,33.3811,33.4001,13000.0
2006-11-02 13:40:00,52.89,52.91,52.88,52.9,7700.0,33.4001,33.4127,33.3938,33.4064,7700.0
2006-11-02 13:45:00,52.88,52.88,52.86,52.87,5500.0,33.3938,33.3938,33.3811,33.3875,5500.0
2006-11-02 13:50:00,52.87,52.87,52.85,52.85,5900.0,33.3875,33.3875,33.3748,33.3748,5900.0
2006-11-02 13:55:00,52.86,52.88,52.85,52.88,9000.0,33.3811,33.3938,33.3748,33.3938,9000.0
2006-11-02 14:00:00,52.88,52.88,52.87,52.88,22900.0,33.3938,33.3938,33.3875,33.3938,22900.0
2006-11-02 14:05:00,52.88,52.9,52.86,52.9,9400.0,33.3938,33.4064,33.3811,33.4064,9400.0
2006-11-02 14:10:00,52.89,52.96,52.86,52.92,47800.0,33.4001,33.4443,33.3811,33.419,47800.0
2006-11-02 14:15:00,52.93,52.96,52.91,52.93,6400.0,33.4253,33.4443,33.4127,33.4253,6400.0
2006-11-02 14:20:00,52.92,52.93,52.9,52.92,9600.0,33.419,33.4253,33.4064,33.419,9600.0
2006-11-02 14:25:00,52.92,52.96,52.91,52.94,8100.0,33.419,33.4443,33.4127,33.4317,8100.0
2006-11-02 14:30:00,52.95,52.98,52.93,52.95,8300.0,33.438,33.4569,33.4253,33.438,8300.0
2006-11-02 14:35:00,52.94,52.96,52.93,52.93,14700.0,33.4317,33.4443,33.4253,33.4253,14700.0
2006-11-02 14:40:00,52.93,52.94,52.93,52.93,7400.0,33.4253,33.4317,33.4253,33.4253,7400.0
2006-11-02 14:45:00,52.94,52.96,52.93,52.94,14100.0,33.4317,33.4443,33.4253,33.4317,14100.0
2006-11-02 14:50:00,52.94,52.95,52.93,52.94,11300.0,33.4317,33.438,33.4253,33.4317,11300.0
2006-11-02 14:55:00,52.93,52.95,52.93,52.93,11000.0,33.4253,33.438,33.4253,33.4253,11000.0
2006-11-02 15:00:00,52.94,52.99,52.93,52.99,13600.0,33.4317,33.4632,33.4253,33.4632,13600.0
2006-11-02 15:05:00,52.98,53.02,52.98,53.0,31200.0,33.4569,33.4822,33.4569,33.4696,31200.0
2006-11-02 15:10:00,53.0,53.01,52.97,53.01,8500.0,33.4696,33.4759,33.4506,33.4759,8500.0
2006-11-02 15:15:00,52.99,53.01,52.96,53.01,7200.0,33.4632,33.4759,33.4443,33.4759,7200.0
2006-11-02 15:20:00,53.01,53.01,52.98,53.0,64800.0,33.4759,33.4759,33.4569,33.4696,64800.0
2006-11-02 15:25:00,52.99,52.99,52.96,52.98,9600.0,33.4632,33.4632,33.4443,33.4569,9600.0
2006-11-02 15:30:00,52.96,52.99,52.96,52.99,10400.0,33.4443,33.4632,33.4443,33.4632,10400.0
2006-11-02 15:35:00,52.99,52.99,52.93,52.94,30800.0,33.4632,33.4632,33.4253,33.4317,30800.0
2006-11-02 15:40:00,52.93,52.96,52.93,52.96,8700.0,33.4253,33.4443,33.4253,33.4443,8700.0
2006-11-02 15:45:00,52.96,52.97,52.95,52.95,7100.0,33.4443,33.4506,33.438,33.438,7100.0
2006-11-02 15:50:00,52.95,52.98,52.93,52.97,20300.0,33.438,33.4569,33.4253,33.4506,20300.0
2006-11-02 15:55:00,52.97,53.03,52.97,53.02,56600.0,33.4506,33.4885,33.4506,33.4822,56600.0
2006-11-03 09:30:00,52.98,53.0,52.93,52.93,42100.0,33.4569,33.4696,33.4253,33.4253,42100.0
2006-11-03 09:35:00,52.93,52.94,52.87,52.92,21900.0,33.4253,33.4317,33.3875,33.419,21900.0
2006-11-03 09:40:00,52.91,52.95,52.9,52.95,11100.0,33.4127,33.438,33.4064,33.438,11100.0
2006-11-03 09:45:00,52.95,52.95,52.92,52.93,13400.0,33.438,33.438,33.419,33.4253,13400.0
2006-11-03 09:50:00,52.93,52.95,52.92,52.93,7400.0,33.4253,33.438,33.419,33.4253,7400.0
2006-11-03 09:55:00,52.93,52.94,52.92,52.92,15700.0,33.4253,33.4317,33.419,33.419,15700.0
2006-11-03 10:00:00,52.93,52.99,52.92,52.97,12000.0,33.4253,33.4632,33.419,33.4506,12000.0
2006-11-03 10:05:00,52.97,52.99,52.96,52.97,10500.0,33.4506,33.4632,33.4443,33.4506,10500.0
2006-11-03 10:10:00,52.97,53.0,52.95,52.97,20100.0,33.4506,33.4696,33.438,33.4506,20100.0
2006-11-03 10:15:00,52.97,53.0,52.96,52.97,10000.0,33.4506,33.4696,33.4443,33.4506,10000.0
2006-11-03 10:20:00,52.97,52.99,52.92,52.97,15400.0,33.4506,33.4632,33.419,33.4506,15400.0
2006-11-03 10:25:00,52.98,52.98,52.93,52.94,12500.0,33.4569,33.4569,33.4253,33.4317,12500.0
2006-11-03 10:30:00,52.94,52.96,52.94,52.96,18700.0,33.4317,33.4443,33.4317,33.4443,18700.0
2006-11-03 10:35:00,52.97,53.0,52.96,52.99,11400.0,33.4506,33.4696,33.4443,33.4632,11400.0
2006-11-03 10:40:00,52.99,53.0,52.92,52.93,8500.0,33.4632,33.4696,33.419,33.4253,8500.0
2006-11-03 10:45:00,52.92,52.96,52.9,52.95,15400.0,33.419,33.4443,33.4064,33.438,15400.0
2006-11-03 10:50:00,52.94,53.0,52.92,52.96,12900.0,33.4317,33.4696,33.419,33.4443,12900.0
2006-11-03 10:55:00,52.96,52.99,52.95,52.99,6400.0,33.4443,33.4632,33.438,33.4632,6400.0
2006-11-03 11:00:00,52.98,53.0,52.97,53.0,20100.0,33.4569,33.4696,33.4506,33.4696,20100.0
2006-11-03 11:05:00,53.0,53.05,53.0,53.0,24600.0,33.4696,33.5011,33.4696,33.4696,24600.0
2006-11-03 11:10:00,53.01,53.05,53.0,53.02,15900.0,33.4759,33.5011,33.4696,33.4822,15900.0
2006-11-03 11:15:00,53.03,53.06,53.0,53.06,17200.0,33.4885,33.5074,33.4696,33.5074,17200.0
2006-11-03 11:20:00,53.05,53.08,53.0,53.0,18900.0,33.5011,33.5201,33.4696,33.4696,18900.0
2006-11-03 11:25:00,53.01,53.06,53.01,53.04,20600.0,33.4759,33.5074,33.4759,33.4948,20600.0
2006-11-03 11:30:00,53.02,53.04,53.0,53.0,9000.0,33.4822,33.4948,33.4696,33.4696,9000.0
2006-11-03 11:35:00,53.01,53.02,53.0,53.01,17700.0,33.4759,33.4822,33.4696,33.4759,17700.0
2006-11-03 11:40:00,53.01,53.03,53.0,53.03,43300.0,33.4759,33.4885,33.4696,33.4885,43300.0
2006-11-03 11:45:00,53.03,53.09,53.01,53.07,52100.0,33.4885,33.5264,33.4759,33.5138,52100.0
2006-11-03 11:50:00,53.07,53.08,53.01,53.01,18800.0,33.5138,33.5201,33.4759,33.4759,18800.0
2006-11-03 11:55:00,53.01,53.05,53.01,53.02,7100.0,33.4759,33.5011,33.4759,33.4822,7100.0
2006-11-03 12:00:00,53.03,53.04,53.0,53.01,16300.0,33.4885,33.4948,33.4696,33.4759,16300.0
2006-11-03 12:05:00,53.01,53.03,53.0,53.01,21100.0,33.4759,33.4885,33.4696,33.4759,21100.0
2006-11-03 12:10:00,53.02,53.02,53.0,53.0,25800.0,33.4822,33.4822,33.4696,33.4696,25800.0
2006-11-03 12:15:00,53.01,53.01,53.0,53.0,20000.0,33.4759,33.4759,33.4696,33.4696,20000.0
2006-11-03 12:20:00,53.0,53.07,53.0,53.06,45700.0,33.4696,33.5138,33.4696,33.5074,45700.0
2006-11-03 12:25:00,53.07,53.08,53.01,53.02,29500.0,33.5138,33.5201,33.4759,33.4822,29500.0
2006-11-03 12:30:00,53.01,53.05,53.01,53.03,7400.0,33.4759,33.5011,33.4759,33.4885,7400.0
2006-11-03 12:35:00,53.02,53.05,53.0,53.05,31000.0,33.4822,33.5011,33.4696,33.5011,31000.0
2006-11-03 12:40:00,53.04,53.07,53.01,53.06,23500.0,33.4948,33.5138,33.4759,33.5074,23500.0
2006-11-03 12:45:00,53.06,53.08,53.04,53.08,9900.0,33.5074,33.5201,33.4948,33.5201,9900.0
2006-11-03 12:50:00,53.07,53.08,53.04,53.04,5700.0,33.5138,33.5201,33.4948,33.4948,5700.0
2006-11-03 12:55:00,53.04,53.05,53.03,53.05,8100.0,33.4948,33.5011,33.4885,33.5011,8100.0
2006-11-03 13:00:00,53.04,53.06,53.02,53.03,13500.0,33.4948,33.5074,33.4822,33.4885,13500.0
2006-11-03 13:05:00,53.03,53.05,53.03,53.05,9500.0,33.4885,33.5011,33.4885,33.5011,9500.0
2006-11-03 13:10:00,53.05,53.08,53.02,53.07,13000.0,33.5011,33.5201,33.4822,33.5138,13000.0
2006-11-03 13:15:00,53.06,53.07,53.05,53.06,4900.0,33.5074,33.5138,33.5011,33.5074,4900.0
2006-11-03 13:20:00,53.05,53.08,53.03,53.07,8400.0,33.5011,33.5201,33.4885,33.5138,8400.0
2006-11-03 13:25:00,53.06,53.09,53.03,53.08,29200.0,33.5074,33.5264,33.4885,33.5201,29200.0
2006-11-03 13:30:00,53.07,53.13,53.07,53.08,21300.0,33.5138,33.5516,33.5138,33.5201,21300.0
2006-11-03 13:35:00,53.08,53.12,53.07,53.08,9600.0,33.5201,33.5453,33.5138,33.5201,9600.0
2006-11-03 13:40:00,53.08,53.1,53.08,53.08,14600.0,33.5201,33.5327,33.5201,33.5201,14600.0
2006-11-03 13:45:00,53.08,53.11,53.08,53.09,24200.0,33.5201,33.539,33.5201,33.5264,24200.0
2006-11-03 13:50:00,53.08,53.1,53.08,53.1,13400.0,33.5201,33.5327,33.5201,33.5327,13400.0
2006-11-03 13:55:00,53.1,53.1,53.07,53.07,9400.0,33.5327,33.5327,33.5138,33.5138,9400.0
2006-11-03 14:00:00,53.08,53.12,53.06,53.08,16700.0,33.5201,33.5453,33.5074,33.5201,16700.0
2006-11-03 14:05:00,53.09,53.1,53.06,53.08,23400.0,33.5264,33.5327,33.5074,33.5201,23400.0
2006-11-03 14:10:00,53.08,53.1,53.07,53.09,23800.0,33.5201,33.5327,33.5138,33.5264,23800.0
2006-11-03 14:15:00,53.1,53.14,53.1,53.13,8700.0,33.5327,33.558,33.5327,33.5516,8700.0
2006-11-03 14:20:00,53.11,53.14,53.1,53.14,6200.0,33.539,33.558,33.5327,33.558,6200.0
2006-11-03 14:25:00,53.13,53.14,53.09,53.1,17900.0,33.5516,33.558,33.5264,33.5327,17900.0
2006-11-03 14:30:00,53.11,53.12,53.09,53.1,7900.0,33.539,33.5453,33.5264,33.5327,7900.0
2006-11-03 14:35:00,53.11,53.12,53.08,53.08,5400.0,33.539,33.5453,33.5201,33.5201,5400.0
2006-11-03 14:40:00,53.08,53.1,53.07,53.09,6700.0,33.5201,33.5327,33.5138,33.5264,6700.0
2006-11-03 14:45:00,53.09,53.11,53.07,53.11,19400.0,33.5264,33.539,33.5138,33.539,19400.0
2006-11-03 14:50:00,53.11,53.12,53.07,53.08,8100.0,33.539,33.5453,33.5138,33.5201,8100.0
2006-11-03 14:55:00,53.08,53.1,53.07,53.08,15000.0,33.5201,33.5327,33.5138,33.5201,15000.0
2006-11-03 15:00:00,53.06,53.1,53.06,53.09,23600.0,33.5074,33.5327,33.5074,33.5264,23600.0
2006-11-03 15:05:00,53.09,53.1,53.07,53.09,9700.0,33.5264,33.5327,33.5138,33.5264,9700.0
2006-11-03 15:10:00,53.09,53.1,53.06,53.08,11200.0,33.5264,33.5327,33.5074,33.5201,11200.0
2006-11-03 15:15:00,53.1,53.1,53.06,53.09,10400.0,33.5327,33.5327,33.5074,33.5264,10400.0
2006-11-03 15:20:00,53.09,53.1,53.09,53.1,12700.0,33.5264,33.5327,33.5264,33.5327,12700.0
2006-11-03 15:25:00,53.1,53.1,53.09,53.09,12900.0,33.5327,33.5327,33.5264,33.5264,12900.0
2006-11-03 15:30:00,53.09,53.14,53.09,53.11,16400.0,33.5264,33.558,33.5264,33.539,16400.0
2006-11-03 15:35:00,53.12,53.14,53.1,53.11,13700.0,33.5453,33.558,33.5327,33.539,13700.0
2006-11-03 15:40:00,53.11,53.15,53.09,53.15,22600.0,33.539,33.5643,33.5264,33.5643,22600.0
2006-11-03 15:45:00,53.15,53.17,53.14,53.16,16600.0,33.5643,33.5769,33.558,33.5706,16600.0
2006-11-03 15:50:00,53.15,53.16,53.14,53.16,18000.0,33.5643,33.5706,33.558,33.5706,18000.0
2006-11-03 15:55:00,53.16,53.16,53.13,53.13,19400.0,33.5706,33.5706,33.5516,33.5516,19400.0
2006-11-06 09:30:00,52.98,53.0,52.87,52.91,20900.0,33.4569,33.4696,33.3875,33.4127,20900.0
2006-11-06 09:35:00,52.96,52.98,52.9,52.97,8400.0,33.4443,33.4569,33.4064,33.4506,8400.0
2006-11-06 09:40:00,52.97,53.11,52.97,53.11,13900.0,33.4506,33.539,33.4506,33.539,13900.0
2006-11-06 09:45:00,53.11,53.11,53.04,53.05,9200.0,33.539,33.539,33.4948,33.5011,9200.0
2006-11-06 09:50:00,53.05,53.08,53.03,53.07,7700.0,33.5011,33.5201,33.4885,33.5138,7700.0
2006-11-06 09:55:00,53.07,53.08,53.05,53.06,11100.0,33.5138,33.5201,33.5011,33.5074,11100.0
2006-11-06 10:00:00,53.07,53.1,53.06,53.08,7500.0,33.5138,33.5327,33.5074,33.5201,7500.0
2006-11-06 10:05:00,53.07,53.1,53.06,53.09,20000.0,33.5138,33.5327,33.5074,33.5264,20000.0
2006-11-06 10:10:00,53.1,53.14,53.1,53.14,13900.0,33.5327,33.558,33.5327,33.558,13900.0
2006-11-06 10:15:00,53.13,53.14,53.05,53.05,10900.0,33.5516,33.558,33.5011,33.5011,10900.0
2006-11-06 10:20:00,53.05,53.08,53.05,53.05,10000.0,33.5011,33.5201,33.5011,33.5011,10000.0
2006-11-06 10:25:00,53.05,53.13,53.02,53.11,20500.0,33.5011,33.5516,33.4822,33.539,20500.0
2006-11-06 10:30:00,53.12,53.15,53.12,53.12,7000.0,33.5453,33.5643,33.5453,33.5453,7000.0
2006-11-06 10:35:00,53.12,53.13,53.09,53.1,9900.0,33.5453,33.5516,33.5264,33.5327,9900.0
2006-11-06 10:40:00,53.1,53.1,53.08,53.08,3000.0,33.5327,33.5327,33.5201,33.5201,3000.0
2006-11-06 10:45:00,53.09,53.1,53.08,53.08,5500.0,33.5264,33.5327,33.5201,33.5201,5500.0
2006-11-06 10:50:00,53.09,53.09,53.06,53.07,4500.0,33.5264,33.5264,33.5074,33.5138,4500.0
2006-11-06 10:55:00,53.06,53.12,53.06,53.12,11500.0,33.5074,33.5453,33.5074,33.5453,11500.0
2006-11-06 11:00:00,53.12,53.14,53.11,53.13,10000.0,33.5453,33.558,33.539,33.5516,10000.0
2006-11-06 11:05:00,53.15,53.15,53.11,53.12,6500.0,33.5643,33.5643,33.539,33.5453,6500.0
2006-11-06 11:10:00,53.12,53.18,53.12,53.16,8200.0,33.5453,33.5832,33.5453,33.5706,8200.0
2006-11-06 11:15:00,53.16,53.16,53.12,53.13,9300.0,33.5706,33.5706,33.5453,33.5516,9300.0
2006-11-06 11:20:00,53.13,53.2,53.11,53.15,21100.0,33.5516,33.5959,33.539,33.5643,21100.0
2006-11-06 11:25:00,53.15,53.18,53.15,53.18,3000.0,33.5643,33.5832,33.5643,33.5832,3000.0
2006-11-06 11:30:00,53.18,53.19,53.17,53.19,6800.0,33.5832,33.5895,33.5769,33.5895,6800.0
2006-11-06 11:35:00,53.19,53.21,53.19,53.2,5900.0,33.5895,33.6022,33.5895,33.5959,5900.0
2006-11-06 11:40:00,53.2,53.24,53.19,53.24,7800.0,33.5959,33.6211,33.5895,33.6211,7800.0
2006-11-06 11:45:00,53.24,53.24,53.22,53.22,8400.0,33.6211,33.6211,33.6085,33.6085,8400.0
2006-11-06 11:50:00,53.22,53.24,53.2,53.23,13700.0,33.6085,33.6211,33.5959,33.6148,13700.0
2006-11-06 11:55:00,53.23,53.24,53.23,53.24,10800.0,33.6148,33.6211,33.6148,33.6211,10800.0
2006-11-06 12:00:00,53.24,53.26,53.24,53.26,5700.0,33.6211,33.6337,33.6211,33.6337,5700.0
2006-11-06 12:05:00,53.25,53.25,53.19,53.19,4900.0,33.6274,33.6274,33.5895,33.5895,4900.0
2006-11-06 12:10:00,53.2,53.21,53.19,53.19,6100.0,33.5959,33.6022,33.5895,33.5895,6100.0
2006-11-06 12:15:00,53.2,53.21,53.18,53.21,20200.0,33.5959,33.6022,33.5832,33.6022,20200.0
2006-11-06 12:20:00,53.21,53.21,53.18,53.2,9000.0,33.6022,33.6022,33.5832,33.5959,9000.0
2006-11-06 12:25:00,53.2,53.2,53.18,53.19,4000.0,33.5959,33.5959,33.5832,33.5895,4000.0
2006-11-06 12:30:00,53.19,53.22,53.19,53.22,7300.0,33.5895,33.6085,33.5895,33.6085,7300.0
2006-11-06 12:35:00,53.23,53.23,53.19,53.2,3900.0,33.6148,33.6148,33.5895,33.5959,3900.0
2006-11-06 12:40:00,53.21,53.24,53.19,53.23,17300.0,33.6022,33.6211,33.5895,33.6148,17300.0
2006-11-06 12:45:00,53.23,53.25,53.22,53.22,6500.0,33.6148,33.6274,33.6085,33.6085,6500.0
2006-11-06 12:50:00,53.22,53.23,53.21,53.21,4800.0,33.6085,33.6148,33.6022,33.6022,4800.0
2006-11-06 12:55:00,53.22,53.22,53.2,53.21,3100.0,33.6085,33.6085,33.5959,33.6022,3100.0
2006-11-06 13:00:00,53.2,53.23,53.2,53.23,4600.0,33.5959,33.6148,33.5959,33.6148,4600.0
2006-11-06 13:05:00,53.22,53.23,53.21,53.21,3000.0,33.6085,33.6148,33.6022,33.6022,3000.0
2006-11-06 13:10:00,53.22,53.22,53.2,53.21,4500.0,33.6085,33.6085,33.5959,33.6022,4500.0
2006-11-06 13:15:00,53.21,53.23,53.21,53.23,2800.0,33.6022,33.6148,33.6022,33.6148,2800.0
2006-11-06 13:20:00,53.21,53.22,53.19,53.2,17100.0,33.6022,33.6085,33.5895,33.5959,17100.0
2006-11-06 13:25:00,53.2,53.22,53.18,53.2,37600.0,33.5959,33.6085,33.5832,33.5959,37600.0
2006-11-06 13:30:00,53.21,53.21,53.2,53.2,2700.0,33.6022,33.6022,33.5959,33.5959,2700.0
2006-11-06 13:35:00,53.21,53.22,53.19,53.22,25700.0,33.6022,33.6085,33.5895,33.6085,25700.0
2006-11-06 13:40:00,53.22,53.22,53.2,53.22,4400.0,33.6085,33.6085,33.5959,33.6085,4400.0
2006-11-06 13:45:00,53.21,53.23,53.2,53.21,4200.0,33.6022,33.6148,33.5959,33.6022,4200.0
2006-11-06 13:50:00,53.21,53.21,53.19,53.2,6100.0,33.6022,33.6022,33.5895,33.5959,6100.0
2006-11-06 13:55:00,53.2,53.22,53.2,53.22,6800.0,33.5959,33.6085,33.5959,33.6085,6800.0
2006-11-06 14:00:00,53.21,53.23,53.21,53.23,6000.0,33.6022,33.6148,33.6022,33.6148,6000.0
2006-11-06 14:05:00,53.22,53.25,53.19,53.2,23500.0,33.6085,33.6274,33.5895,33.5959,23500.0
2006-11-06 14:10:00,53.18,53.22,53.17,53.22,49600.0,33.5832,33.6085,33.5769,33.6085,49600.0
2006-11-06 14:15:00,53.21,53.22,53.2,53.22,10500.0,33.6022,33.6085,33.5959,33.6085,10500.0
2006-11-06 14:20:00,53.22,53.22,53.18,53.2,8500.0,33.6085,33.6085,33.5832,33.5959,8500.0
2006-11-06 14:25:00,53.21,53.23,53.18,53.18,14900.0,33.6022,33.6148,33.5832,33.5832,14900.0
2006-11-06 14:30:00,53.18,53.22,53.17,53.22,18400.0,33.5832,33.6085,33.5769,33.6085,18400.0
2006-11-06 14:35:00,53.22,53.24,53.21,53.21,13600.0,33.6085,33.6211,33.6022,33.6022,13600.0
2006-11-06 14:40:00,53.2,53.21,53.17,53.18,18200.0,33.5959,33.6022,33.5769,33.5832,18200.0
2006-11-06 14:45:00,53.19,53.21,53.18,53.18,34600.0,33.5895,33.6022,33.5832,33.5832,34600.0
2006-11-06 14:50:00,53.16,53.16,53.11,53.11,4900.0,33.5706,33.5706,33.539,33.539,4900.0
2006-11-06 14:55:00,53.11,53.13,53.11,53.13,6700.0,33.539,33.5516,33.539,33.5516,6700.0
2006-11-06 15:00:00,53.12,53.2,53.12,53.18,20900.0,33.5453,33.5959,33.5453,33.5832,20900.0
2006-11-06 15:05:00,53.18,53.18,53.13,53.13,9800.0,33.5832,33.5832,33.5516,33.5516,9800.0
2006-11-06 15:10:00,53.13,53.15,53.12,53.15,10000.0,33.5516,33.5643,33.5453,33.5643,10000.0
2006-11-06 15:15:00,53.14,53.14,53.11,53.12,32000.0,33.558,33.558,33.539,33.5453,32000.0
2006-11-06 15:20:00,53.12,53.13,53.09,53.1,9900.0,33.5453,33.5516,33.5264,33.5327,9900.0
2006-11-06 15:25:00,53.1,53.14,53.1,53.11,14600.0,33.5327,33.558,33.5327,33.539,14600.0
2006-11-06 15:30:00,53.11,53.2,53.09,53.18,24700.0,33.539,33.5959,33.5264,33.5832,24700.0
2006-11-06 15:35:00,53.19,53.2,53.15,53.16,20200.0,33.5895,33.5959,33.5643,33.5706,20200.0
2006-11-06 15:40:00,53.16,53.19,53.16,53.19,17200.0,33.5706,33.5895,33.5706,33.5895,17200.0
2006-11-06 15:45:00,53.19,53.19,53.12,53.13,20900.0,33.5895,33.5895,33.5453,33.5516,20900.0
2006-11-06 15:50:00,53.13,53.13,53.07,53.07,27300.0,33.5516,33.5516,33.5138,33.5138,27300.0
2006-11-06 15:55:00,53.08,53.09,53.02,53.07,43700.0,33.5201,33.5264,33.4822,33.5138,43700.0
2006-11-07 09:30:00,52.99,53.0,52.86,53.0,21600.0,33.4632,33.4696,33.3811,33.4696,21600.0
2006-11-07 09:35:00,52.98,53.04,52.98,53.04,32800.0,33.4569,33.4948,33.4569,33.4948,32800.0
2006-11-07 09:40:00,53.04,53.08,52.93,52.93,17600.0,33.4948,33.5201,33.4253,33.4253,17600.0
2006-11-07 09:45:00,52.92,52.99,52.91,52.99,13100.0,33.419,33.4632,33.4127,33.4632,13100.0
2006-11-07 09:50:00,52.99,53.04,52.95,52.99,20000.0,33.4632,33.4948,33.438,33.4632,20000.0
2006-11-07 09:55:00,52.99,53.11,52.99,53.11,28600.0,33.4632,33.539,33.4632,33.539,28600.0
2006-11-07 10:00:00,53.15,53.15,53.09,53.15,6900.0,33.5643,33.5643,33.5264,33.5643,6900.0
2006-11-07 10:05:00,53.14,53.15,53.0,53.09,75400.0,33.558,33.5643,33.4696,33.5264,75400.0
2006-11-07 10:10:00,53.05,53.19,53.05,53.15,10100.0,33.5011,33.5895,33.5011,33.5643,10100.0
2006-11-07 10:15:00,53.12,53.19,53.09,53.17,18000.0,33.5453,33.5895,33.5264,33.5769,18000.0
2006-11-07 10:20:00,53.15,53.15,53.02,53.05,9900.0,33.5643,33.5643,33.4822,33.5011,9900.0
2006-11-07 10:25:00,53.05,53.14,53.03,53.11,19400.0,33.5011,33.558,33.4885,33.539,19400.0
2006-11-07 10:30:00,53.13,53.26,53.11,53.26,15400.0,33.5516,33.6337,33.539,33.6337,15400.0
2006-11-07 10:35:00,53.26,53.3,53.21,53.21,15600.0,33.6337,33.659,33.6022,33.6022,15600.0
2006-11-07 10:40:00,53.24,53.25,53.21,53.25,5600.0,33.6211,33.6274,33.6022,33.6274,5600.0
2006-11-07 10:45:00,53.24,53.25,53.23,53.23,5000.0,33.6211,33.6274,33.6148,33.6148,5000.0
2006-11-07 10:50:00,53.23,53.23,53.19,53.19,3400.0,33.6148,33.6148,33.5895,33.5895,3400.0
2006-11-07 10:55:00,53.19,53.21,53.17,53.18,8200.0,33.5895,33.6022,33.5769,33.5832,8200.0
2006-11-07 11:00:00,53.2,53.2,53.18,53.2,5700.0,33.5959,33.5959,33.5832,33.5959,5700.0
2006-11-07 11:05:00,53.18,53.21,53.18,53.2,18700.0,33.5832,33.6022,33.5832,33.5959,18700.0
2006-11-07 11:10:00,53.21,53.23,53.2,53.2,37800.0,33.6022,33.6148,33.5959,33.5959,37800.0
2006-11-07 11:15:00,53.21,53.25,53.21,53.25,26500.0,33.6022,33.6274,33.6022,33.6274,26500.0
2006-11-07 11:20:00,53.23,53.25,53.23,53.25,24400.0,33.6148,33.6274,33.6148,33.6274,24400.0
2006-11-07 11:25:00,53.25,53.25,53.24,53.25,49800.0,33.6274,33.6274,33.6211,33.6274,49800.0
2006-11-07 11:30:00,53.25,53.25,53.21,53.23,46700.0,33.6274,33.6274,33.6022,33.6148,46700.0
2006-11-07 11:35:00,53.23,53.23,53.19,53.19,9100.0,33.6148,33.6148,33.5895,33.5895,9100.0
2006-11-07 11:40:00,53.19,53.2,53.15,53.15,7000.0,33.5895,33.5959,33.5643,33.5643,7000.0
2006-11-07 11:45:00,53.17,53.18,53.13,53.18,16100.0,33.5769,33.5832,33.5516,33.5832,16100.0
2006-11-07 11:50:00,53.18,53.25,53.18,53.25,7800.0,33.5832,33.6274,33.5832,33.6274,7800.0
2006-11-07 11:55:00,53.25,53.25,53.21,53.24,4800.0,33.6274,33.6274,33.6022,33.6211,4800.0
2006-11-07 12:00:00,53.24,53.25,53.23,53.25,6900.0,33.6211,33.6274,33.6148,33.6274,6900.0
2006-11-07 12:05:00,53.23,53.25,53.21,53.21,6300.0,33.6148,33.6274,33.6022,33.6022,6300.0
2006-11-07 12:10:00,53.22,53.23,53.19,53.23,5500.0,33.6085,33.6148,33.5895,33.6148,5500.0
2006-11-07 12:15:00,53.23,53.25,53.22,53.22,11300.0,33.6148,33.6274,33.6085,33.6085,11300.0
2006-11-07 12:20:00,53.22,53.25,53.22,53.22,2900.0,33.6085,33.6274,33.6085,33.6085,2900.0
2006-11-07 12:25:00,53.22,53.24,53.21,53.23,4900.0,33.6085,33.6211,33.6022,33.6148,4900.0
2006-11-07 12:30:00,53.24,53.25,53.23,53.24,9500.0,33.6211,33.6274,33.6148,33.6211,9500.0
2006-11-07 12:35:00,53.25,53.25,53.2,53.24,60900.0,33.6274,33.6274,33.5959,33.6211,60900.0
2006-11-07 12:40:00,53.25,53.27,53.24,53.27,37200.0,33.6274,33.6401,33.6211,33.6401,37200.0
2006-11-07 12:45:00,53.27,53.29,53.25,53.29,4000.0,33.6401,33.6527,33.6274,33.6527,4000.0
2006-11-07 12:50:00,53.29,53.33,53.29,53.3,5900.0,33.6527,33.6779,33.6527,33.659,5900.0
2006-11-07 12:55:00,53.31,53.34,53.3,53.33,6000.0,33.6653,33.6843,33.659,33.6779,6000.0
2006-11-07 13:00:00,53.33,53.33,53.28,53.28,6600.0,33.6779,33.6779,33.6464,33.6464,6600.0
2006-11-07 13:05:00,53.27,53.29,53.26,53.29,5100.0,33.6401,33.6527,33.6337,33.6527,5100.0
2006-11-07 13:10:00,53.29,53.31,53.27,53.27,9300.0,33.6527,33.6653,33.6401,33.6401,9300.0
2006-11-07 13:15:00,53.29,53.29,53.27,53.28,1500.0,33.6527,33.6527,33.6401,33.6464,1500.0
2006-11-07 13:20:00,53.29,53.34,53.28,53.34,12400.0,33.6527,33.6843,33.6464,33.6843,12400.0
2006-11-07 13:25:00,53.32,53.34,53.32,53.32,5700.0,33.6716,33.6843,33.6716,33.6716,5700.0
2006-11-07 13:30:00,53.32,53.35,53.31,53.32,4100.0,33.6716,33.6906,33.6653,33.6716,4100.0
2006-11-07 13:35:00,53.31,53.35,53.31,53.35,4800.0,33.6653,33.6906,33.6653,33.6906,4800.0
2006-11-07 13:40:00,53.35,53.38,53.34,53.36,3400.0,33.6906,33.7095,33.6843,33.6969,3400.0
2006-11-07 13:45:00,53.36,53.36,53.34,53.35,1700.0,33.6969,33.6969,33.6843,33.6906,1700.0
2006-11-07 13:50:00,53.36,53.4,53.36,53.4,4300.0,33.6969,33.7222,33.6969,33.7222,4300.0
2006-11-07 13:55:00,53.4,53.42,53.33,53.33,10300.0,33.7222,33.7348,33.6779,33.6779,10300.0
2006-11-07 14:00:00,53.33,53.38,53.33,53.38,6700.0,33.6779,33.7095,33.6779,33.7095,6700.0
2006-11-07 14:05:00,53.39,53.39,53.37,53.38,2900.0,33.7158,33.7158,33.7032,33.7095,2900.0
2006-11-07 14:10:00,53.4,53.41,53.38,53.4,4500.0,33.7222,33.7285,33.7095,33.7222,4500.0
2006-11-07 14:15:00,53.39,53.41,53.39,53.39,1700.0,33.7158,33.7285,33.7158,33.7158,1700.0
2006-11-07 14:20:00,53.4,53.45,53.4,53.43,7600.0,33.7222,33.7537,33.7222,33.7411,7600.0
2006-11-07 14:25:00,53.44,53.44,53.33,53.37,11300.0,33.7474,33.7474,33.6779,33.7032,11300.0
2006-11-07 14:30:00,53.35,53.36,53.3,53.33,9300.0,33.6906,33.6969,33.659,33.6779,9300.0
2006-11-07 14:35:00,53.33,53.37,53.33,53.35,7100.0,33.6779,33.7032,33.6779,33.6906,7100.0
2006-11-07 14:40:00,53.35,53.38,53.35,53.36,2600.0,33.6906,33.7095,33.6906,33.6969,2600.0
2006-11-07 14:45:00,53.37,53.38,53.36,53.37,7300.0,33.7032,33.7095,33.6969,33.7032,7300.0
2006-11-07 14:50:00,53.37,53.41,53.37,53.41,9900.0,33.7032,33.7285,33.7032,33.7285,9900.0
2006-11-07 14:55:00,53.42,53.42,53.37,53.37,6800.0,33.7348,33.7348,33.7032,33.7032,6800.0
2006-11-07 15:00:00,53.37,53.42,53.37,53.41,7100.0,33.7032,33.7348,33.7032,33.7285,7100.0
2006-11-07 15:05:00,53.4,53.41,53.36,53.38,8900.0,33.7222,33.7285,33.6969,33.7095,8900.0
2006-11-07 15:10:00,53.39,53.39,53.34,53.34,11400.0,33.7158,33.7158,33.6843,33.6843,11400.0
2006-11-07 15:15:00,53.32,53.33,53.3,53.3,6500.0,33.6716,33.6779,33.659,33.659,6500.0
2006-11-07 15:20:00,53.29,53.31,53.26,53.28,13600.0,33.6527,33.6653,33.6337,33.6464,13600.0
2006-11-07 15:25:00,53.27,53.27,53.21,53.21,13900.0,33.6401,33.6401,33.6022,33.6022,13900.0
2006-11-07 15:30:00,53.22,53.24,53.21,53.24,12600.0,33.6085,33.6211,33.6022,33.6211,12600.0
2006-11-07 15:35:00,53.25,53.3,53.25,53.29,12000.0,33.6274,33.659,33.6274,33.6527,12000.0
2006-11-07 15:40:00,53.29,53.29,53.25,53.25,10300.0,33.6527,33.6527,33.6274,33.6274,10300.0
2006-11-07 15:45:00,53.25,53.25,53.17,53.21,13400.0,33.6274,33.6274,33.5769,33.6022,13400.0
2006-11-07 15:50:00,53.21,53.3,53.21,53.3,25700.0,33.6022,33.659,33.6022,33.659,25700.0
2006-11-07 15:55:00,53.31,53.42,53.31,53.41,88600.0,33.6653,33.7348,33.6653,33.7285,88600.0
2006-11-08 09:30:00,53.18,53.42,53.18,53.42,24900.0,33.5832,33.7348,33.5832,33.7348,24900.0
2006-11-08 09:35:00,53.43,53.46,53.38,53.45,9700.0,33.7411,33.76,33.7095,33.7537,9700.0
2006-11-08 09:40:00,53.44,53.44,53.4,53.41,18200.0,33.7474,33.7474,33.7222,33.7285,18200.0
2006-11-08 09:45:00,53.42,53.42,53.39,53.4,33000.0,33.7348,33.7348,33.7158,33.7222,33000.0
2006-11-08 09:50:00,53.4,53.4,53.21,53.3,40000.0,33.7222,33.7222,33.6022,33.659,40000.0
2006-11-08 09:55:00,53.28,53.28,53.18,53.27,7000.0,33.6464,33.6464,33.5832,33.6401,7000.0
2006-11-08 10:00:00,53.27,53.27,53.14,53.17,5500.0,33.6401,33.6401,33.558,33.5769,5500.0
2006-11-08 10:05:00,53.18,53.18,53.01,53.02,11000.0,33.5832,33.5832,33.4759,33.4822,11000.0
2006-11-08 10:10:00,53.03,53.1,53.01,53.1,19200.0,33.4885,33.5327,33.4759,33.5327,19200.0
2006-11-08 10:15:00,53.12,53.12,53.05,53.06,5800.0,33.5453,33.5453,33.5011,33.5074,5800.0
2006-11-08 10:20:00,53.07,53.1,53.06,53.1,12700.0,33.5138,33.5327,33.5074,33.5327,12700.0
2006-11-08 10:25:00,53.1,53.17,53.08,53.15,6600.0,33.5327,33.5769,33.5201,33.5643,6600.0
2006-11-08 10:30:00,53.16,53.17,53.1,53.17,11800.0,33.5706,33.5769,33.5327,33.5769,11800.0
2006-11-08 10:35:00,53.2,53.2,53.13,53.15,10200.0,33.5959,33.5959,33.5516,33.5643,10200.0
2006-11-08 10:40:00,53.15,53.15,53.04,53.06,17700.0,33.5643,33.5643,33.4948,33.5074,17700.0
2006-11-08 10:45:00,53.07,53.14,53.07,53.13,20200.0,33.5138,33.558,33.5138,33.5516,20200.0
2006-11-08 10:50:00,53.14,53.21,53.14,53.21,39800.0,33.558,33.6022,33.558,33.6022,39800.0
2006-11-08 10:55:00,53.21,53.21,53.15,53.18,4700.0,33.6022,33.6022,33.5643,33.5832,4700.0
2006-11-08 11:00:00,53.18,53.19,53.08,53.13,9200.0,33.5832,33.5895,33.5201,33.5516,9200.0
2006-11-08 11:05:00,53.12,53.18,53.12,53.13,13200.0,33.5453,33.5832,33.5453,33.5516,13200.0
2006-11-08 11:10:00,53.14,53.21,53.13,53.14,44500.0,33.558,33.6022,33.5516,33.558,44500.0
2006-11-08 11:15:00,53.15,53.15,53.08,53.11,8900.0,33.5643,33.5643,33.5201,33.539,8900.0
2006-11-08 11:20:00,53.11,53.14,53.1,53.12,8100.0,33.539,33.558,33.5327,33.5453,8100.0
2006-11-08 11:25:00,53.13,53.15,53.12,53.12,6700.0,33.5516,33.5643,33.5453,33.5453,6700.0
2006-11-08 11:30:00,53.12,53.13,53.07,53.07,9800.0,33.5453,33.5516,33.5138,33.5138,9800.0
2006-11-08 11:35:00,53.08,53.08,53.04,53.08,5300.0,33.5201,33.5201,33.4948,33.5201,5300.0
2006-11-08 11:40:00,53.07,53.08,53.03,53.03,7700.0,33.5138,33.5201,33.4885,33.4885,7700.0
2006-11-08 11:45:00,53.03,53.06,53.03,53.05,6300.0,33.4885,33.5074,33.4885,33.5011,6300.0
2006-11-08 11:50:00,53.04,53.08,53.04,53.06,20300.0,33.4948,33.5201,33.4948,33.5074,20300.0
2006-11-08 11:55:00,53.04,53.04,53.01,53.03,7100.0,33.4948,33.4948,33.4759,33.4885,7100.0
2006-11-08 12:00:00,53.02,53.02,53.01,53.02,5900.0,33.4822,33.4822,33.4759,33.4822,5900.0
2006-11-08 12:05:00,53.01,53.02,53.0,53.01,17000.0,33.4759,33.4822,33.4696,33.4759,17000.0
2006-11-08 12:10:00,53.0,53.01,52.98,52.98,8100.0,33.4696,33.4759,33.4569,33.4569,8100.0
2006-11-08 12:15:00,52.98,53.0,52.97,52.99,8600.0,33.4569,33.4696,33.4506,33.4632,8600.0
2006-11-08 12:20:00,52.99,53.01,52.98,53.01,5000.0,33.4632,33.4759,33.4569,33.4759,5000.0
2006-11-08 12:25:00,53.02,53.02,53.0,53.0,3300.0,33.4822,33.4822,33.4696,33.4696,3300.0
2006-11-08 12:30:00,53.0,53.01,52.96,52.97,4600.0,33.4696,33.4759,33.4443,33.4506,4600.0
2006-11-08 12:35:00,52.97,53.02,52.97,52.98,3500.0,33.4506,33.4822,33.4506,33.4569,3500.0
2006-11-08 12:40:00,52.98,52.98,52.96,52.96,1300.0,33.4569,33.4569,33.4443,33.4443,1300.0
2006-11-08 12:45:00,52.96,53.0,52.96,52.99,27700.0,33.4443,33.4696,33.4443,33.4632,27700.0
2006-11-08 12:50:00,53.01,53.07,53.01,53.07,7100.0,33.4759,33.5138,33.4759,33.5138,7100.0
2006-11-08 12:55:00,53.07,53.07,53.04,53.05,10300.0,33.5138,33.5138,33.4948,33.5011,10300.0
2006-11-08 13:00:00,53.05,53.08,53.05,53.08,3900.0,33.5011,33.5201,33.5011,33.5201,3900.0
2006-11-08 13:05:00,53.08,53.09,53.0,53.06,4700.0,33.5201,33.5264,33.4696,33.5074,4700.0
2006-11-08 13:10:00,53.05,53.09,53.04,53.08,3000.0,33.5011,33.5264,33.4948,33.5201,3000.0
2006-11-08 13:15:00,53.09,53.1,53.07,53.1,1800.0,33.5264,33.5327,33.5138,33.5327,1800.0
2006-11-08 13:20:00,53.09,53.1,53.08,53.1,1900.0,33.5264,33.5327,33.5201,33.5327,1900.0
2006-11-08 13:25:00,53.1,53.15,53.1,53.15,3800.0,33.5327,33.5643,33.5327,33.5643,3800.0
2006-11-08 13:30:00,53.15,53.19,53.15,53.19,1200.0,33.5643,33.5895,33.5643,33.5895,1200.0
2006-11-08 13:35:00,53.19,53.22,53.19,53.21,4700.0,33.5895,33.6085,33.5895,33.6022,4700.0
2006-11-08 13:40:00,53.21,53.21,53.16,53.17,7200.0,33.6022,33.6022,33.5706,33.5769,7200.0
2006-11-08 13:45:00,53.16,53.22,53.16,53.22,2800.0,33.5706,33.6085,33.5706,33.6085,2800.0
2006-11-08 13:50:00,53.22,53.23,53.19,53.19,6900.0,33.6085,33.6148,33.5895,33.5895,6900.0
2006-11-08 13:55:00,53.19,53.24,53.19,53.23,8800.0,33.5895,33.6211,33.5895,33.6148,8800.0
2006-11-08 14:00:00,53.22,53.25,53.19,53.19,9600.0,33.6085,33.6274,33.5895,33.5895,9600.0
2006-11-08 14:05:00,53.19,53.26,53.17,53.25,6900.0,33.5895,33.6337,33.5769,33.6274,6900.0
2006-11-08 14:10:00,53.25,53.26,53.18,53.25,29700.0,33.6274,33.6337,33.5832,33.6274,29700.0
2006-11-08 14:15:00,53.25,53.26,53.23,53.24,19700.0,33.6274,33.6337,33.6148,33.6211,19700.0
2006-11-08 14:20:00,53.24,53.3,53.23,53.29,11100.0,33.6211,33.659,33.6148,33.6527,11100.0
2006-11-08 14:25:00,53.3,53.3,53.29,53.3,12200.0,33.659,33.659,33.6527,33.659,12200.0
2006-11-08 14:30:00,53.3,53.34,53.29,53.34,10600.0,33.659,33.6843,33.6527,33.6843,10600.0
2006-11-08 14:35:00,53.34,53.34,53.28,53.29,15300.0,33.6843,33.6843,33.6464,33.6527,15300.0
2006-11-08 14:40:00,53.29,53.3,53.27,53.3,8300.0,33.6527,33.659,33.6401,33.659,8300.0
2006-11-08 14:45:00,53.29,53.3,53.28,53.3,8900.0,33.6527,33.659,33.6464,33.659,8900.0
2006-11-08 14:50:00,53.3,53.3,53.27,53.27,6300.0,33.659,33.659,33.6401,33.6401,6300.0
2006-11-08 14:55:00,53.29,53.29,53.28,53.29,4800.0,33.6527,33.6527,33.6464,33.6527,4800.0
2006-11-08 15:00:00,53.27,53.3,53.27,53.29,15000.0,33.6401,33.659,33.6401,33.6527,15000.0
2006-11-08 15:05:00,53.3,53.3,53.29,53.29,12200.0,33.659,33.659,33.6527,33.6527,12200.0
2006-11-08 15:10:00,53.29,53.3,53.26,53.26,15800.0,33.6527,33.659,33.6337,33.6337,15800.0
2006-11-08 15:15:00,53.26,53.28,53.21,53.21,21000.0,33.6337,33.6464,33.6022,33.6022,21000.0
2006-11-08 15:20:00,53.21,53.3,53.2,53.29,15900.0,33.6022,33.659,33.5959,33.6527,15900.0
2006-11-08 15:25:00,53.29,53.3,53.25,53.26,10200.0,33.6527,33.659,33.6274,33.6337,10200.0
2006-11-08 15:30:00,53.25,53.25,53.22,53.22,9000.0,33.6274,33.6274,33.6085,33.6085,9000.0
2006-11-08 15:35:00,53.23,53.24,53.18,53.18,14800.0,33.6148,33.6211,33.5832,33.5832,14800.0
2006-11-08 15:40:00,53.18,53.2,53.15,53.16,11400.0,33.5832,33.5959,33.5643,33.5706,11400.0
2006-11-08 15:45:00,53.16,53.18,53.13,53.15,12400.0,33.5706,33.5832,33.5516,33.5643,12400.0
2006-11-08 15:50:00,53.15,53.21,53.15,53.16,25700.0,33.5643,33.6022,33.5643,33.5706,25700.0
2006-11-08 15:55:00,53.15,53.25,53.15,53.19,19100.0,33.5643,33.6274,33.5643,33.5895,19100.0
2006-11-09 09:30:00,53.02,53.07,53.02,53.05,12600.0,33.4822,33.5138,33.4822,33.5011,12600.0
2006-11-09 09:35:00,53.05,53.15,53.05,53.14,4500.0,33.5011,33.5643,33.5011,33.558,4500.0
2006-11-09 09:40:00,53.14,53.15,53.04,53.08,8900.0,33.558,33.5643,33.4948,33.5201,8900.0
2006-11-09 09:45:00,53.14,53.24,53.13,53.13,7200.0,33.558,33.6211,33.5516,33.5516,7200.0
2006-11-09 09:50:00,53.14,53.23,53.14,53.18,5800.0,33.558,33.6148,33.558,33.5832,5800.0
2006-11-09 09:55:00,53.19,53.28,53.19,53.28,6200.0,33.5895,33.6464,33.5895,33.6464,6200.0
2006-11-09 10:00:00,53.26,53.26,53.17,53.24,8800.0,33.6337,33.6337,33.5769,33.6211,8800.0
2006-11-09 10:05:00,53.23,53.27,53.17,53.22,6200.0,33.6148,33.6401,33.5769,33.6085,6200.0
2006-11-09 10:10:00,53.18,53.24,53.18,53.23,7100.0,33.5832,33.6211,33.5832,33.6148,7100.0
2006-11-09 10:15:00,53.24,53.26,53.22,53.23,3000.0,33.6211,33.6337,33.6085,33.6148,3000.0
2006-11-09 10:20:00,53.2,53.34,53.17,53.25,10400.0,33.5959,33.6843,33.5769,33.6274,10400.0
2006-11-09 10:25:00,53.25,53.25,53.17,53.17,6300.0,33.6274,33.6274,33.5769,33.5769,6300.0
2006-11-09 10:30:00,53.19,53.21,53.1,53.1,8200.0,33.5895,33.6022,33.5327,33.5327,8200.0
2006-11-09 10:35:00,53.11,53.16,53.1,53.11,4900.0,33.539,33.5706,33.5327,33.539,4900.0
2006-11-09 10:40:00,53.12,53.12,53.08,53.12,9000.0,33.5453,33.5453,33.5201,33.5453,9000.0
2006-11-09 10:45:00,53.12,53.15,53.07,53.08,4500.0,33.5453,33.5643,33.5138,33.5201,4500.0
2006-11-09 10:50:00,53.1,53.11,53.08,53.11,2800.0,33.5327,33.539,33.5201,33.539,2800.0
2006-11-09 10:55:00,53.11,53.15,53.08,53.1,4800.0,33.539,33.5643,33.5201,33.5327,4800.0
2006-11-09 11:00:00,53.09,53.12,53.08,53.09,6300.0,33.5264,33.5453,33.5201,33.5264,6300.0
2006-11-09 11:05:00,53.09,53.15,53.06,53.06,6900.0,33.5264,33.5643,33.5074,33.5074,6900.0
2006-11-09 11:10:00,53.06,53.07,53.05,53.05,3400.0,33.5074,33.5138,33.5011,33.5011,3400.0
2006-11-09 11:15:00,53.05,53.12,53.05,53.1,4200.0,33.5011,33.5453,33.5011,33.5327,4200.0
2006-11-09 11:20:00,53.11,53.11,53.08,53.08,5200.0,33.539,33.539,33.5201,33.5201,5200.0
2006-11-09 11:25:00,53.08,53.08,53.06,53.06,5100.0,33.5201,33.5201,33.5074,33.5074,5100.0
2006-11-09 11:30:00,53.05,53.07,53.02,53.04,10600.0,33.5011,33.5138,33.4822,33.4948,10600.0
2006-11-09 11:35:00,53.04,53.08,52.95,52.95,6700.0,33.4948,33.5201,33.438,33.438,6700.0
2006-11-09 11:40:00,52.96,52.97,52.92,52.92,3100.0,33.4443,33.4506,33.419,33.419,3100.0
2006-11-09 11:45:00,52.92,53.0,52.92,53.0,3500.0,33.419,33.4696,33.419,33.4696,3500.0
2006-11-09 11:50:00,53.0,53.04,52.98,52.98,6000.0,33.4696,33.4948,33.4569,33.4569,6000.0
2006-11-09 11:55:00,52.97,52.98,52.93,52.94,7100.0,33.4506,33.4569,33.4253,33.4317,7100.0
2006-11-09 12:00:00,52.93,52.98,52.93,52.95,5900.0,33.4253,33.4569,33.4253,33.438,5900.0
2006-11-09 12:05:00,52.95,53.0,52.95,52.98,10400.0,33.438,33.4696,33.438,33.4569,10400.0
2006-11-09 12:10:00,52.97,52.98,52.95,52.98,13300.0,33.4506,33.4569,33.438,33.4569,13300.0
2006-11-09 12:15:00,52.98,52.98,52.94,52.96,4300.0,33.4569,33.4569,33.4317,33.4443,4300.0
2006-11-09 12:20:00,52.96,53.0,52.96,52.99,3200.0,33.4443,33.4696,33.4443,33.4632,3200.0
2006-11-09 12:25:00,52.99,53.0,52.98,52.99,1800.0,33.4632,33.4696,33.4569,33.4632,1800.0
2006-11-09 12:30:00,52.98,53.0,52.98,52.98,2100.0,33.4569,33.4696,33.4569,33.4569,2100.0
2006-11-09 12:35:00,52.98,53.0,52.92,53.0,53500.0,33.4569,33.4696,33.419,33.4696,53500.0
2006-11-09 12:40:00,53.0,53.01,52.91,52.92,9600.0,33.4696,33.4759,33.4127,33.419,9600.0
2006-11-09 12:45:00,52.92,52.94,52.92,52.94,2200.0,33.419,33.4317,33.419,33.4317,2200.0
2006-11-09 12:50:00,52.93,52.93,52.91,52.92,4800.0,33.4253,33.4253,33.4127,33.419,4800.0
2006-11-09 12:55:00,52.93,52.94,52.91,52.91,2700.0,33.4253,33.4317,33.4127,33.4127,2700.0
2006-11-09 13:00:00,52.91,52.93,52.87,52.93,12600.0,33.4127,33.4253,33.3875,33.4253,12600.0
2006-11-09 13:05:00,52.9,52.91,52.85,52.85,7200.0,33.4064,33.4127,33.3748,33.3748,7200.0
2006-11-09 13:10:00,52.84,52.86,52.84,52.85,20300.0,33.3685,33.3811,33.3685,33.3748,20300.0
2006-11-09 13:15:00,52.85,52.86,52.82,52.85,4800.0,33.3748,33.3811,33.3559,33.3748,4800.0
2006-11-09 13:20:00,52.84,52.85,52.83,52.85,5100.0,33.3685,33.3748,33.3622,33.3748,5100.0
2006-11-09 13:25:00,52.85,52.86,52.84,52.86,1700.0,33.3748,33.3811,33.3685,33.3811,1700.0
2006-11-09 13:30:00,52.86,52.89,52.86,52.87,2700.0,33.3811,33.4001,33.3811,33.3875,2700.0
2006-11-09 13:35:00,52.88,52.95,52.88,52.95,5400.0,33.3938,33.438,33.3938,33.438,5400.0
2006-11-09 13:40:00,52.95,52.96,52.92,52.92,20900.0,33.438,33.4443,33.419,33.419,20900.0
2006-11-09 13:45:00,52.92,52.92,52.9,52.9,4300.0,33.419,33.419,33.4064,33.4064,4300.0
2006-11-09 13:50:00,52.9,52.91,52.89,52.9,5300.0,33.4064,33.4127,33.4001,33.4064,5300.0
2006-11-09 13:55:00,52.89,52.92,52.89,52.91,2700.0,33.4001,33.419,33.4001,33.4127,2700.0
2006-11-09 14:00:00,52.91,52.92,52.85,52.86,15300.0,33.4127,33.419,33.3748,33.3811,15300.0
2006-11-09 14:05:00,52.87,52.91,52.87,52.89,23000.0,33.3875,33.4127,33.3875,33.4001,23000.0
2006-11-09 14:10:00,52.88,52.9,52.84,52.86,16700.0,33.3938,33.4064,33.3685,33.3811,16700.0
2006-11-09 14:15:00,52.86,52.92,52.85,52.92,12100.0,33.3811,33.419,33.3748,33.419,12100.0
2006-11-09 14:20:00,52.92,52.94,52.89,52.91,11800.0,33.419,33.4317,33.4001,33.4127,11800.0
2006-11-09 14:25:00,52.91,52.91,52.87,52.88,7200.0,33.4127,33.4127,33.3875,33.3938,7200.0
2006-11-09 14:30:00,52.89,52.9,52.87,52.87,4900.0,33.4001,33.4064,33.3875,33.3875,4900.0
2006-11-09 14:35:00,52.88,52.89,52.87,52.88,5800.0,33.3938,33.4001,33.3875,33.3938,5800.0
2006-11-09 14:40:00,52.87,52.89,52.82,52.83,8300.0,33.3875,33.4001,33.3559,33.3622,8300.0
2006-11-09 14:45:00,52.83,52.87,52.82,52.86,6900.0,33.3622,33.3875,33.3559,33.3811,6900.0
2006-11-09 14:50:00,52.85,52.87,52.83,52.86,5800.0,33.3748,33.3875,33.3622,33.3811,5800.0
2006-11-09 14:55:00,52.86,52.87,52.81,52.81,111100.0,33.3811,33.3875,33.3496,33.3496,111100.0
2006-11-09 15:00:00,52.81,52.85,52.79,52.8,67200.0,33.3496,33.3748,33.3369,33.3433,67200.0
2006-11-09 15:05:00,52.8,52.81,52.79,52.8,4100.0,33.3433,33.3496,33.3369,33.3433,4100.0
2006-11-09 15:10:00,52.79,52.8,52.74,52.79,13400.0,33.3369,33.3433,33.3054,33.3369,13400.0
2006-11-09 15:15:00,52.8,52.83,52.77,52.82,8600.0,33.3433,33.3622,33.3243,33.3559,8600.0
2006-11-09 15:20:00,52.83,52.9,52.83,52.87,13800.0,33.3622,33.4064,33.3622,33.3875,13800.0
2006-11-09 15:25:00,52.87,52.9,52.86,52.89,10000.0,33.3875,33.4064,33.3811,33.4001,10000.0
2006-11-09 15:30:00,52.89,52.91,52.81,52.81,12200.0,33.4001,33.4127,33.3496,33.3496,12200.0
2006-11-09 15:35:00,52.81,52.88,52.79,52.79,20000.0,33.3496,33.3938,33.3369,33.3369,20000.0
2006-11-09 15:40:00,52.8,52.8,52.7,52.73,12900.0,33.3433,33.3433,33.2801,33.299,12900.0
2006-11-09 15:45:00,52.73,52.78,52.67,52.78,19000.0,33.299,33.3306,33.2612,33.3306,19000.0
2006-11-09 15:50:00,52.79,52.81,52.77,52.77,13300.0,33.3369,33.3496,33.3243,33.3243,13300.0
2006-11-09 15:55:00,52.77,52.83,52.77,52.83,20400.0,33.3243,33.3622,33.3243,33.3622,20400.0
2006-11-10 09:30:00,52.6,52.78,52.55,52.65,17200.0,33.217,33.3306,33.1854,33.2485,17200.0
2006-11-10 09:35:00,52.66,52.76,52.66,52.73,7200.0,33.2548,33.318,33.2548,33.299,7200.0
2006-11-10 09:40:00,52.71,52.77,52.65,52.74,7800.0,33.2864,33.3243,33.2485,33.3054,7800.0
2006-11-10 09:45:00,52.75,52.8,52.69,52.75,6600.0,33.3117,33.3433,33.2738,33.3117,6600.0
2006-11-10 09:50:00,52.76,52.81,52.71,52.81,17800.0,33.318,33.3496,33.2864,33.3496,17800.0
2006-11-10 09:55:00,52.81,52.83,52.77,52.82,11300.0,33.3496,33.3622,33.3243,33.3559,11300.0
2006-11-10 10:00:00,52.82,52.89,52.81,52.89,14900.0,33.3559,33.4001,33.3496,33.4001,14900.0
2006-11-10 10:05:00,52.9,52.94,52.9,52.94,9600.0,33.4064,33.4317,33.4064,33.4317,9600.0
2006-11-10 10:10:00,52.94,52.95,52.9,52.9,7900.0,33.4317,33.438,33.4064,33.4064,7900.0
2006-11-10 10:15:00,52.91,52.92,52.89,52.91,6000.0,33.4127,33.419,33.4001,33.4127,6000.0
2006-11-10 10:20:00,52.9,52.9,52.89,52.89,7500.0,33.4064,33.4064,33.4001,33.4001,7500.0
2006-11-10 10:25:00,52.9,52.94,52.9,52.93,5300.0,33.4064,33.4317,33.4064,33.4253,5300.0
2006-11-10 10:30:00,52.91,52.92,52.8,52.85,16200.0,33.4127,33.419,33.3433,33.3748,16200.0
2006-11-10 10:35:00,52.82,52.87,52.82,52.85,8200.0,33.3559,33.3875,33.3559,33.3748,8200.0
2006-11-10 10:40:00,52.82,52.84,52.81,52.82,8500.0,33.3559,33.3685,33.3496,33.3559,8500.0
2006-11-10 10:45:00,52.82,52.84,52.82,52.82,3300.0,33.3559,33.3685,33.3559,33.3559,3300.0
2006-11-10 10:50:00,52.82,52.83,52.79,52.79,8200.0,33.3559,33.3622,33.3369,33.3369,8200.0
2006-11-10 10:55:00,52.8,52.82,52.77,52.8,9100.0,33.3433,33.3559,33.3243,33.3433,9100.0
2006-11-10 11:00:00,52.8,52.81,52.77,52.81,15100.0,33.3433,33.3496,33.3243,33.3496,15100.0
2006-11-10 11:05:00,52.8,52.82,52.79,52.81,13800.0,33.3433,33.3559,33.3369,33.3496,13800.0
2006-11-10 11:10:00,52.8,52.81,52.78,52.8,16600.0,33.3433,33.3496,33.3306,33.3433,16600.0
2006-11-10 11:15:00,52.79,52.81,52.78,52.8,12300.0,33.3369,33.3496,33.3306,33.3433,12300.0
2006-11-10 11:20:00,52.8,52.83,52.8,52.81,7500.0,33.3433,33.3622,33.3433,33.3496,7500.0
2006-11-10 11:25:00,52.81,52.82,52.8,52.82,5400.0,33.3496,33.3559,33.3433,33.3559,5400.0
2006-11-10 11:30:00,52.82,52.87,52.82,52.86,6800.0,33.3559,33.3875,33.3559,33.3811,6800.0
2006-11-10 11:35:00,52.84,52.88,52.82,52.82,6400.0,33.3685,33.3938,33.3559,33.3559,6400.0
2006-11-10 11:40:00,52.82,52.83,52.81,52.81,8800.0,33.3559,33.3622,33.3496,33.3496,8800.0
2006-11-10 11:45:00,52.81,52.84,52.79,52.79,4400.0,33.3496,33.3685,33.3369,33.3369,4400.0
2006-11-10 11:50:00,52.79,52.82,52.77,52.82,15100.0,33.3369,33.3559,33.3243,33.3559,15100.0
2006-11-10 11:55:00,52.83,52.84,52.81,52.81,3100.0,33.3622,33.3685,33.3496,33.3496,3100.0
2006-11-10 12:00:00,52.81,52.84,52.78,52.81,6600.0,33.3496,33.3685,33.3306,33.3496,6600.0
2006-11-10 12:05:00,52.78,52.81,52.78,52.79,2200.0,33.3306,33.3496,33.3306,33.3369,2200.0
2006-11-10 12:10:00,52.8,52.81,52.78,52.78,9900.0,33.3433,33.3496,33.3306,33.3306,9900.0
2006-11-10 12:15:00,52.79,52.8,52.79,52.8,6900.0,33.3369,33.3433,33.3369,33.3433,6900.0
2006-11-10 12:20:00,52.81,52.82,52.78,52.82,13700.0,33.3496,33.3559,33.3306,33.3559,13700.0
2006-11-10 12:25:00,52.8,52.82,52.8,52.82,4000.0,33.3433,33.3559,33.3433,33.3559,4000.0
2006-11-10 12:30:00,52.81,52.82,52.8,52.8,13800.0,33.3496,33.3559,33.3433,33.3433,13800.0
2006-11-10 12:35:00,52.8,52.82,52.8,52.81,14600.0,33.3433,33.3559,33.3433,33.3496,14600.0
2006-11-10 12:40:00,52.82,52.83,52.8,52.81,5800.0,33.3559,33.3622,33.3433,33.3496,5800.0
2006-11-10 12:45:00,52.8,52.8,52.75,52.78,10400.0,33.3433,33.3433,33.3117,33.3306,10400.0
2006-11-10 12:50:00,52.78,52.82,52.78,52.81,6500.0,33.3306,33.3559,33.3306,33.3496,6500.0
2006-11-10 12:55:00,52.82,52.83,52.8,52.83,6200.0,33.3559,33.3622,33.3433,33.3622,6200.0
2006-11-10 13:00:00,52.82,52.83,52.8,52.81,2700.0,33.3559,33.3622,33.3433,33.3496,2700.0
2006-11-10 13:05:00,52.81,52.81,52.8,52.8,10200.0,33.3496,33.3496,33.3433,33.3433,10200.0
2006-11-10 13:10:00,52.8,52.82,52.8,52.82,5300.0,33.3433,33.3559,33.3433,33.3559,5300.0
2006-11-10 13:15:00,52.82,52.83,52.82,52.83,600.0,33.3559,33.3622,33.3559,33.3622,600.0
2006-11-10 13:20:00,52.82,52.83,52.8,52.82,4300.0,33.3559,33.3622,33.3433,33.3559,4300.0
2006-11-10 13:25:00,52.81,52.82,52.8,52.81,5100.0,33.3496,33.3559,33.3433,33.3496,5100.0
2006-11-10 13:30:00,52.8,52.82,52.8,52.81,3700.0,33.3433,33.3559,33.3433,33.3496,3700.0
2006-11-10 13:35:00,52.8,52.82,52.8,52.8,12700.0,33.3433,33.3559,33.3433,33.3433,12700.0
2006-11-10 13:40:00,52.8,52.81,52.8,52.8,5700.0,33.3433,33.3496,33.3433,33.3433,5700.0
2006-11-10 13:45:00,52.81,52.85,52.81,52.83,8300.0,33.3496,33.3748,33.3496,33.3622,8300.0
2006-11-10 13:50:00,52.84,52.88,52.83,52.84,6900.0,33.3685,33.3938,33.3622,33.3685,6900.0
2006-11-10 13:55:00,52.83,52.85,52.83,52.83,2100.0,33.3622,33.3748,33.3622,33.3622,2100.0
2006-11-10 14:00:00,52.83,52.85,52.83,52.85,5200.0,33.3622,33.3748,33.3622,33.3748,5200.0
2006-11-10 14:05:00,52.85,52.87,52.83,52.86,5500.0,33.3748,33.3875,33.3622,33.3811,5500.0
2006-11-10 14:10:00,52.86,52.9,52.85,52.9,6100.0,33.3811,33.4064,33.3748,33.4064,6100.0
2006-11-10 14:15:00,52.9,52.95,52.89,52.94,25800.0,33.4064,33.438,33.4001,33.4317,25800.0
2006-11-10 14:20:00,52.94,52.95,52.9,52.9,4900.0,33.4317,33.438,33.4064,33.4064,4900.0
2006-11-10 14:25:00,52.9,52.9,52.87,52.87,6000.0,33.4064,33.4064,33.3875,33.3875,6000.0
2006-11-10 14:30:00,52.89,52.89,52.86,52.86,4200.0,33.4001,33.4001,33.3811,33.3811,4200.0
2006-11-10 14:35:00,52.87,52.87,52.83,52.84,4600.0,33.3875,33.3875,33.3622,33.3685,4600.0
2006-11-10 14:40:00,52.84,52.86,52.83,52.83,8300.0,33.3685,33.3811,33.3622,33.3622,8300.0
2006-11-10 14:45:00,52.83,52.85,52.82,52.84,5500.0,33.3622,33.3748,33.3559,33.3685,5500.0
2006-11-10 14:50:00,52.84,52.87,52.84,52.86,5800.0,33.3685,33.3875,33.3685,33.3811,5800.0
2006-11-10 14:55:00,52.86,52.89,52.86,52.86,7100.0,33.3811,33.4001,33.3811,33.3811,7100.0
2006-11-10 15:00:00,52.86,52.89,52.84,52.89,10300.0,33.3811,33.4001,33.3685,33.4001,10300.0
2006-11-10 15:05:00,52.88,52.89,52.87,52.88,7500.0,33.3938,33.4001,33.3875,33.3938,7500.0
2006-11-10 15:10:00,52.88,52.88,52.86,52.86,4100.0,33.3938,33.3938,33.3811,33.3811,4100.0
2006-11-10 15:15:00,52.86,52.86,52.85,52.85,7600.0,33.3811,33.3811,33.3748,33.3748,7600.0
2006-11-10 15:20:00,52.87,52.87,52.83,52.85,7400.0,33.3875,33.3875,33.3622,33.3748,7400.0
2006-11-10 15:25:00,52.84,52.89,52.84,52.87,6500.0,33.3685,33.4001,33.3685,33.3875,6500.0
2006-11-10 15:30:00,52.87,52.9,52.87,52.89,4700.0,33.3875,33.4064,33.3875,33.4001,4700.0
2006-11-10 15:35:00,52.9,52.91,52.88,52.9,6700.0,33.4064,33.4127,33.3938,33.4064,6700.0
2006-11-10 15:40:00,52.9,52.93,52.88,52.9,9300.0,33.4064,33.4253,33.3938,33.4064,9300.0
2006-11-10 15:45:00,52.9,52.91,52.87,52.91,9300.0,33.4064,33.4127,33.3875,33.4127,9300.0
2006-11-10 15:50:00,52.9,52.96,52.9,52.95,24600.0,33.4064,33.4443,33.4064,33.438,24600.0
2006-11-10 15:55:00,52.95,52.95,52.88,52.89,17200.0,33.438,33.438,33.3938,33.4001,17200.0
2006-11-13 09:30:00,52.75,53.0,52.75,52.89,35300.0,33.3117,33.4696,33.3117,33.4001,35300.0
2006-11-13 09:35:00,52.88,52.9,52.7,52.7,13900.0,33.3938,33.4064,33.2801,33.2801,13900.0
2006-11-13 09:40:00,52.72,52.8,52.7,52.75,20300.0,33.2927,33.3433,33.2801,33.3117,20300.0
2006-11-13 09:45:00,52.77,52.89,52.75,52.86,21300.0,33.3243,33.4001,33.3117,33.3811,21300.0
2006-11-13 09:50:00,52.86,52.86,52.73,52.75,14000.0,33.3811,33.3811,33.299,33.3117,14000.0
2006-11-13 09:55:00,52.73,52.83,52.72,52.75,15400.0,33.299,33.3622,33.2927,33.3117,15400.0
2006-11-13 10:00:00,52.73,52.74,52.65,52.66,20400.0,33.299,33.3054,33.2485,33.2548,20400.0
2006-11-13 10:05:00,52.65,52.72,52.62,52.66,13600.0,33.2485,33.2927,33.2296,33.2548,13600.0
2006-11-13 10:10:00,52.63,52.73,52.61,52.71,17800.0,33.2359,33.299,33.2233,33.2864,17800.0
2006-11-13 10:15:00,52.72,52.72,52.64,52.64,9700.0,33.2927,33.2927,33.2422,33.2422,9700.0
2006-11-13 10:20:00,52.64,52.65,52.6,52.61,9500.0,33.2422,33.2485,33.217,33.2233,9500.0
2006-11-13 10:25:00,52.61,52.67,52.59,52.59,12400.0,33.2233,33.2612,33.2106,33.2106,12400.0
2006-11-13 10:30:00,52.59,52.63,52.59,52.61,7700.0,33.2106,33.2359,33.2106,33.2233,7700.0
2006-11-13 10:35:00,52.61,52.64,52.61,52.62,8600.0,33.2233,33.2422,33.2233,33.2296,8600.0
2006-11-13 10:40:00,52.62,52.63,52.6,52.6,7200.0,33.2296,33.2359,33.217,33.217,7200.0
2006-11-13 10:45:00,52.6,52.74,52.59,52.74,13000.0,33.217,33.3054,33.2106,33.3054,13000.0
2006-11-13 10:50:00,52.76,52.78,52.71,52.74,7600.0,33.318,33.3306,33.2864,33.3054,7600.0
2006-11-13 10:55:00,52.75,52.78,52.74,52.76,8300.0,33.3117,33.3306,33.3054,33.318,8300.0
2006-11-13 11:00:00,52.75,52.84,52.75,52.79,8600.0,33.3117,33.3685,33.3117,33.3369,8600.0
2006-11-13 11:05:00,52.8,52.83,52.79,52.81,7900.0,33.3433,33.3622,33.3369,33.3496,7900.0
2006-11-13 11:10:00,52.82,52.85,52.82,52.84,6600.0,33.3559,33.3748,33.3559,33.3685,6600.0
2006-11-13 11:15:00,52.86,52.9,52.83,52.9,6400.0,33.3811,33.4064,33.3622,33.4064,6400.0
2006-11-13 11:20:00,52.9,52.94,52.9,52.94,12200.0,33.4064,33.4317,33.4064,33.4317,12200.0
2006-11-13 11:25:00,52.93,52.99,52.93,52.94,15000.0,33.4253,33.4632,33.4253,33.4317,15000.0
2006-11-13 11:30:00,52.93,52.93,52.77,52.87,19500.0,33.4253,33.4253,33.3243,33.3875,19500.0
2006-11-13 11:35:00,52.87,52.88,52.85,52.85,8300.0,33.3875,33.3938,33.3748,33.3748,8300.0
2006-11-13 11:40:00,52.85,52.85,52.76,52.78,4600.0,33.3748,33.3748,33.318,33.3306,4600.0
2006-11-13 11:45:00,52.77,52.78,52.75,52.76,10200.0,33.3243,33.3306,33.3117,33.318,10200.0
2006-11-13 11:50:00,52.76,52.79,52.75,52.75,4600.0,33.318,33.3369,33.3117,33.3117,4600.0
2006-11-13 11:55:00,52.76,52.82,52.75,52.77,7900.0,33.318,33.3559,33.3117,33.3243,7900.0
2006-11-13 12:00:00,52.76,52.77,52.75,52.76,6500.0,33.318,33.3243,33.3117,33.318,6500.0
2006-11-13 12:05:00,52.75,52.79,52.74,52.76,13400.0,33.3117,33.3369,33.3054,33.318,13400.0
2006-11-13 12:10:00,52.76,52.78,52.74,52.74,9500.0,33.318,33.3306,33.3054,33.3054,9500.0
2006-11-13 12:15:00,52.74,52.75,52.7,52.72,8400.0,33.3054,33.3117,33.2801,33.2927,8400.0
2006-11-13 12:20:00,52.73,52.74,52.69,52.7,8700.0,33.299,33.3054,33.2738,33.2801,8700.0
2006-11-13 12:25:00,52.7,52.78,52.68,52.75,9700.0,33.2801,33.3306,33.2675,33.3117,9700.0
2006-11-13 12:30:00,52.73,52.78,52.73,52.78,3800.0,33.299,33.3306,33.299,33.3306,3800.0
2006-11-13 12:35:00,52.78,52.79,52.75,52.76,3300.0,33.3306,33.3369,33.3117,33.318,3300.0
2006-11-13 12:40:00,52.76,52.77,52.74,52.75,9900.0,33.318,33.3243,33.3054,33.3117,9900.0
2006-11-13 12:45:00,52.74,52.75,52.7,52.71,8700.0,33.3054,33.3117,33.2801,33.2864,8700.0
2006-11-13 12:50:00,52.71,52.76,52.7,52.76,9400.0,33.2864,33.318,33.2801,33.318,9400.0
2006-11-13 12:55:00,52.76,52.76,52.7,52.72,7300.0,33.318,33.318,33.2801,33.2927,7300.0
2006-11-13 13:00:00,52.72,52.76,52.7,52.76,5500.0,33.2927,33.318,33.2801,33.318,5500.0
2006-11-13 13:05:00,52.79,52.83,52.78,52.8,6200.0,33.3369,33.3622,33.3306,33.3433,6200.0
2006-11-13 13:10:00,52.81,52.84,52.8,52.81,2900.0,33.3496,33.3685,33.3433,33.3496,2900.0
2006-11-13 13:15:00,52.82,52.84,52.75,52.79,12300.0,33.3559,33.3685,33.3117,33.3369,12300.0
2006-11-13 13:20:00,52.79,52.81,52.76,52.76,4900.0,33.3369,33.3496,33.318,33.318,4900.0
2006-11-13 13:25:00,52.76,52.81,52.76,52.78,5400.0,33.318,33.3496,33.318,33.3306,5400.0
2006-11-13 13:30:00,52.77,52.78,52.75,52.76,7100.0,33.3243,33.3306,33.3117,33.318,7100.0
2006-11-13 13:35:00,52.75,52.77,52.74,52.76,6100.0,33.3117,33.3243,33.3054,33.318,6100.0
2006-11-13 13:40:00,52.76,52.79,52.72,52.74,6400.0,33.318,33.3369,33.2927,33.3054,6400.0
2006-11-13 13:45:00,52.75,52.77,52.75,52.76,3400.0,33.3117,33.3243,33.3117,33.318,3400.0
2006-11-13 13:50:00,52.77,52.8,52.77,52.8,6800.0,33.3243,33.3433,33.3243,33.3433,6800.0
2006-11-13 13:55:00,52.78,52.85,52.78,52.81,5000.0,33.3306,33.3748,33.3306,33.3496,5000.0
2006-11-13 14:00:00,52.81,52.81,52.77,52.8,5500.0,33.3496,33.3496,33.3243,33.3433,5500.0
2006-11-13 14:05:00,52.79,52.83,52.78,52.82,8000.0,33.3369,33.3622,33.3306,33.3559,8000.0
2006-11-13 14:10:00,52.8,52.83,52.79,52.82,8000.0,33.3433,33.3622,33.3369,33.3559,8000.0
2006-11-13 14:15:00,52.82,52.87,52.82,52.85,4000.0,33.3559,33.3875,33.3559,33.3748,4000.0
2006-11-13 14:20:00,52.84,52.91,52.84,52.91,5700.0,33.3685,33.4127,33.3685,33.4127,5700.0
2006-11-13 14:25:00,52.91,52.92,52.89,52.92,6300.0,33.4127,33.419,33.4001,33.419,6300.0
2006-11-13 14:30:00,52.92,52.93,52.87,52.92,8500.0,33.419,33.4253,33.3875,33.419,8500.0
2006-11-13 14:35:00,52.92,52.94,52.9,52.9,6400.0,33.419,33.4317,33.4064,33.4064,6400.0
2006-11-13 14:40:00,52.87,52.89,52.85,52.87,7400.0,33.3875,33.4001,33.3748,33.3875,7400.0
2006-11-13 14:45:00,52.87,52.87,52.78,52.8,23200.0,33.3875,33.3875,33.3306,33.3433,23200.0
2006-11-13 14:50:00,52.8,52.8,52.73,52.73,16400.0,33.3433,33.3433,33.299,33.299,16400.0
2006-11-13 14:55:00,52.73,52.76,52.73,52.73,17500.0,33.299,33.318,33.299,33.299,17500.0
2006-11-13 15:00:00,52.73,52.73,52.71,52.72,16800.0,33.299,33.299,33.2864,33.2927,16800.0
2006-11-13 15:05:00,52.73,52.76,52.73,52.75,7600.0,33.299,33.318,33.299,33.3117,7600.0
2006-11-13 15:10:00,52.75,52.76,52.71,52.72,18000.0,33.3117,33.318,33.2864,33.2927,18000.0
2006-11-13 15:15:00,52.73,52.75,52.73,52.74,7100.0,33.299,33.3117,33.299,33.3054,7100.0
2006-11-13 15:20:00,52.74,52.79,52.73,52.73,8500.0,33.3054,33.3369,33.299,33.299,8500.0
2006-11-13 15:25:00,52.75,52.77,52.73,52.73,6900.0,33.3117,33.3243,33.299,33.299,6900.0
2006-11-13 15:30:00,52.73,52.78,52.7,52.76,9900.0,33.299,33.3306,33.2801,33.318,9900.0
2006-11-13 15:35:00,52.77,52.77,52.73,52.76,6900.0,33.3243,33.3243,33.299,33.318,6900.0
2006-11-13 15:40:00,52.76,52.8,52.74,52.8,28900.0,33.318,33.3433,33.3054,33.3433,28900.0
2006-11-13 15:45:00,52.78,52.8,52.72,52.79,16000.0,33.3306,33.3433,33.2927,33.3369,16000.0
2006-11-13 15:50:00,52.8,52.87,52.79,52.84,11500.0,33.3433,33.3875,33.3369,33.3685,11500.0
2006-11-13 15:55:00,52.82,52.82,52.75,52.75,23600.0,33.3559,33.3559,33.3117,33.3117,23600.0
2006-11-14 09:30:00,52.65,52.69,52.61,52.66,19400.0,33.2485,33.2738,33.2233,33.2548,19400.0
2006-11-14 09:35:00,52.65,52.65,52.5,52.54,28300.0,33.2485,33.2485,33.1538,33.1791,28300.0
2006-11-14 09:40:00,52.51,52.55,52.42,52.44,34100.0,33.1601,33.1854,33.1033,33.1159,34100.0
2006-11-14 09:45:00,52.44,52.45,52.42,52.44,15200.0,33.1159,33.1222,33.1033,33.1159,15200.0
2006-11-14 09:50:00,52.43,52.59,52.43,52.48,18500.0,33.1096,33.2106,33.1096,33.1412,18500.0
2006-11-14 09:55:00,52.48,52.54,52.48,52.52,5600.0,33.1412,33.1791,33.1412,33.1664,5600.0
2006-11-14 10:00:00,52.54,52.55,52.52,52.55,7900.0,33.1791,33.1854,33.1664,33.1854,7900.0
2006-11-14 10:05:00,52.56,52.66,52.56,52.66,13300.0,33.1917,33.2548,33.1917,33.2548,13300.0
2006-11-14 10:10:00,52.65,52.7,52.59,52.6,11300.0,33.2485,33.2801,33.2106,33.217,11300.0
2006-11-14 10:15:00,52.6,52.63,52.56,52.57,11700.0,33.217,33.2359,33.1917,33.198,11700.0
2006-11-14 10:20:00,52.56,52.59,52.55,52.56,15500.0,33.1917,33.2106,33.1854,33.1917,15500.0
2006-11-14 10:25:00,52.56,52.57,52.5,52.51,17800.0,33.1917,33.198,33.1538,33.1601,17800.0
2006-11-14 10:30:00,52.5,52.51,52.46,52.46,21700.0,33.1538,33.1601,33.1285,33.1285,21700.0
2006-11-14 10:35:00,52.48,52.5,52.46,52.48,18500.0,33.1412,33.1538,33.1285,33.1412,18500.0
2006-11-14 10:40:00,52.5,52.54,52.5,52.52,6500.0,33.1538,33.1791,33.1538,33.1664,6500.0
2006-11-14 10:45:00,52.51,52.55,52.51,52.55,1900.0,33.1601,33.1854,33.1601,33.1854,1900.0
2006-11-14 10:50:00,52.57,52.62,52.56,52.59,5500.0,33.198,33.2296,33.1917,33.2106,5500.0
2006-11-14 10:55:00,52.6,52.61,52.59,52.6,4100.0,33.217,33.2233,33.2106,33.217,4100.0
2006-11-14 11:00:00,52.62,52.64,52.55,52.6,3500.0,33.2296,33.2422,33.1854,33.217,3500.0
2006-11-14 11:05:00,52.59,52.65,52.57,52.63,5400.0,33.2106,33.2485,33.198,33.2359,5400.0
2006-11-14 11:10:00,52.62,52.64,52.62,52.63,3900.0,33.2296,33.2422,33.2296,33.2359,3900.0
2006-11-14 11:15:00,52.63,52.67,52.63,52.67,5200.0,33.2359,33.2612,33.2359,33.2612,5200.0
2006-11-14 11:20:00,52.67,52.68,52.66,52.67,2800.0,33.2612,33.2675,33.2548,33.2612,2800.0
2006-11-14 11:25:00,52.68,52.68,52.66,52.67,4400.0,33.2675,33.2675,33.2548,33.2612,4400.0
2006-11-14 11:30:00,52.66,52.67,52.66,52.66,3100.0,33.2548,33.2612,33.2548,33.2548,3100.0
2006-11-14 11:35:00,52.65,52.65,52.58,52.59,7700.0,33.2485,33.2485,33.2043,33.2106,7700.0
2006-11-14 11:40:00,52.6,52.6,52.58,52.58,12100.0,33.217,33.217,33.2043,33.2043,12100.0
2006-11-14 11:45:00,52.59,52.59,52.52,52.53,15500.0,33.2106,33.2106,33.1664,33.1727,15500.0
2006-11-14 11:50:00,52.53,52.55,52.51,52.51,10100.0,33.1727,33.1854,33.1601,33.1601,10100.0
2006-11-14 11:55:00,52.52,52.52,52.43,52.43,14200.0,33.1664,33.1664,33.1096,33.1096,14200.0
2006-11-14 12:00:00,52.44,52.44,52.33,52.39,30000.0,33.1159,33.1159,33.0464,33.0843,30000.0
2006-11-14 12:05:00,52.38,52.41,52.37,52.39,8300.0,33.078,33.097,33.0717,33.0843,8300.0
2006-11-14 12:10:00,52.41,52.41,52.39,52.39,2500.0,33.097,33.097,33.0843,33.0843,2500.0
2006-11-14 12:15:00,52.39,52.41,52.35,52.38,10000.0,33.0843,33.097,33.0591,33.078,10000.0
2006-11-14 12:20:00,52.38,52.38,52.36,52.38,8500.0,33.078,33.078,33.0654,33.078,8500.0
2006-11-14 12:25:00,52.38,52.38,52.35,52.38,9600.0,33.078,33.078,33.0591,33.078,9600.0
2006-11-14 12:30:00,52.38,52.38,52.36,52.38,6500.0,33.078,33.078,33.0654,33.078,6500.0
2006-11-14 12:35:00,52.37,52.4,52.37,52.4,6800.0,33.0717,33.0907,33.0717,33.0907,6800.0
2006-11-14 12:40:00,52.4,52.41,52.37,52.37,8900.0,33.0907,33.097,33.0717,33.0717,8900.0
2006-11-14 12:45:00,52.37,52.42,52.37,52.39,11600.0,33.0717,33.1033,33.0717,33.0843,11600.0
2006-11-14 12:50:00,52.39,52.43,52.39,52.4,3400.0,33.0843,33.1096,33.0843,33.0907,3400.0
2006-11-14 12:55:00,52.42,52.43,52.41,52.42,3700.0,33.1033,33.1096,33.097,33.1033,3700.0
2006-11-14 13:00:00,52.4,52.42,52.39,52.42,2200.0,33.0907,33.1033,33.0843,33.1033,2200.0
2006-11-14 13:05:00,52.42,52.43,52.4,52.41,5500.0,33.1033,33.1096,33.0907,33.097,5500.0
2006-11-14 13:10:00,52.42,52.42,52.4,52.41,4000.0,33.1033,33.1033,33.0907,33.097,4000.0
2006-11-14 13:15:00,52.42,52.43,52.41,52.41,3400.0,33.1033,33.1096,33.097,33.097,3400.0
2006-11-14 13:20:00,52.41,52.42,52.38,52.38,9800.0,33.097,33.1033,33.078,33.078,9800.0
2006-11-14 13:25:00,52.38,52.4,52.36,52.37,7400.0,33.078,33.0907,33.0654,33.0717,7400.0
2006-11-14 13:30:00,52.38,52.39,52.36,52.36,3200.0,33.078,33.0843,33.0654,33.0654,3200.0
2006-11-14 13:35:00,52.37,52.43,52.37,52.43,9300.0,33.0717,33.1096,33.0717,33.1096,9300.0
2006-11-14 13:40:00,52.43,52.43,52.4,52.41,5300.0,33.1096,33.1096,33.0907,33.097,5300.0
2006-11-14 13:45:00,52.41,52.45,52.41,52.44,6200.0,33.097,33.1222,33.097,33.1159,6200.0
2006-11-14 13:50:00,52.45,52.45,52.42,52.44,4100.0,33.1222,33.1222,33.1033,33.1159,4100.0
2006-11-14 13:55:00,52.44,52.46,52.43,52.46,5200.0,33.1159,33.1285,33.1096,33.1285,5200.0
2006-11-14 14:00:00,52.47,52.52,52.46,52.51,6000.0,33.1349,33.1664,33.1285,33.1601,6000.0
2006-11-14 14:05:00,52.51,52.54,52.49,52.5,8400.0,33.1601,33.1791,33.1475,33.1538,8400.0
2006-11-14 14:10:00,52.5,52.59,52.49,52.59,6000.0,33.1538,33.2106,33.1475,33.2106,6000.0
2006-11-14 14:15:00,52.59,52.59,52.47,52.51,8300.0,33.2106,33.2106,33.1349,33.1601,8300.0
2006-11-14 14:20:00,52.51,52.53,52.5,52.53,2900.0,33.1601,33.1727,33.1538,33.1727,2900.0
2006-11-14 14:25:00,52.55,52.56,52.53,52.55,4700.0,33.1854,33.1917,33.1727,33.1854,4700.0
2006-11-14 14:30:00,52.55,52.56,52.54,52.55,4400.0,33.1854,33.1917,33.1791,33.1854,4400.0
2006-11-14 14:35:00,52.56,52.59,52.54,52.58,20000.0,33.1917,33.2106,33.1791,33.2043,20000.0
2006-11-14 14:40:00,52.59,52.7,52.59,52.69,15100.0,33.2106,33.2801,33.2106,33.2738,15100.0
2006-11-14 14:45:00,52.69,52.72,52.62,52.71,23400.0,33.2738,33.2927,33.2296,33.2864,23400.0
2006-11-14 14:50:00,52.72,52.76,52.66,52.76,16700.0,33.2927,33.318,33.2548,33.318,16700.0
2006-11-14 14:55:00,52.77,52.78,52.71,52.76,12300.0,33.3243,33.3306,33.2864,33.318,12300.0
2006-11-14 15:00:00,52.75,52.81,52.75,52.81,16400.0,33.3117,33.3496,33.3117,33.3496,16400.0
2006-11-14 15:05:00,52.81,52.85,52.75,52.75,21800.0,33.3496,33.3748,33.3117,33.3117,21800.0
2006-11-14 15:10:00,52.77,52.77,52.67,52.67,11700.0,33.3243,33.3243,33.2612,33.2612,11700.0
2006-11-14 15:15:00,52.68,52.71,52.67,52.69,8100.0,33.2675,33.2864,33.2612,33.2738,8100.0
2006-11-14 15:20:00,52.69,52.73,52.69,52.69,14500.0,33.2738,33.299,33.2738,33.2738,14500.0
2006-11-14 15:25:00,52.68,52.72,52.68,52.72,12700.0,33.2675,33.2927,33.2675,33.2927,12700.0
2006-11-14 15:30:00,52.73,52.76,52.71,52.73,14300.0,33.299,33.318,33.2864,33.299,14300.0
2006-11-14 15:35:00,52.73,52.8,52.73,52.78,9300.0,33.299,33.3433,33.299,33.3306,9300.0
2006-11-14 15:40:00,52.79,52.79,52.73,52.73,14900.0,33.3369,33.3369,33.299,33.299,14900.0
2006-11-14 15:45:00,52.72,52.73,52.68,52.7,22400.0,33.2927,33.299,33.2675,33.2801,22400.0
2006-11-14 15:50:00,52.71,52.75,52.69,52.7,23000.0,33.2864,33.3117,33.2738,33.2801,23000.0
2006-11-14 15:55:00,52.69,52.71,52.65,52.71,27700.0,33.2738,33.2864,33.2485,33.2864,27700.0
2006-11-15 09:30:00,52.6,52.64,52.57,52.58,18000.0,33.217,33.2422,33.198,33.2043,18000.0
2006-11-15 09:35:00,52.58,52.75,52.58,52.74,10200.0,33.2043,33.3117,33.2043,33.3054,10200.0
2006-11-15 09:40:00,52.72,52.89,52.72,52.83,14300.0,33.2927,33.4001,33.2927,33.3622,14300.0
2006-11-15 09:45:00,52.83,52.87,52.81,52.85,6800.0,33.3622,33.3875,33.3496,33.3748,6800.0
2006-11-15 09:50:00,52.86,52.89,52.81,52.81,8600.0,33.3811,33.4001,33.3496,33.3496,8600.0
2006-11-15 09:55:00,52.8,52.86,52.8,52.85,7400.0,33.3433,33.3811,33.3433,33.3748,7400.0
2006-11-15 10:00:00,52.85,52.86,52.82,52.86,9600.0,33.3748,33.3811,33.3559,33.3811,9600.0
2006-11-15 10:05:00,52.86,52.92,52.86,52.89,8800.0,33.3811,33.419,33.3811,33.4001,8800.0
2006-11-15 10:10:00,52.88,52.91,52.87,52.91,10300.0,33.3938,33.4127,33.3875,33.4127,10300.0
2006-11-15 10:15:00,52.91,52.91,52.87,52.87,7700.0,33.4127,33.4127,33.3875,33.3875,7700.0
2006-11-15 10:20:00,52.88,52.89,52.82,52.82,8800.0,33.3938,33.4001,33.3559,33.3559,8800.0
2006-11-15 10:25:00,52.84,52.84,52.8,52.81,9300.0,33.3685,33.3685,33.3433,33.3496,9300.0
2006-11-15 10:30:00,52.8,52.8,52.68,52.7,10200.0,33.3433,33.3433,33.2675,33.2801,10200.0
2006-11-15 10:35:00,52.68,52.69,52.66,52.68,6700.0,33.2675,33.2738,33.2548,33.2675,6700.0
2006-11-15 10:40:00,52.68,52.7,52.67,52.67,6200.0,33.2675,33.2801,33.2612,33.2612,6200.0
2006-11-15 10:45:00,52.67,52.78,52.67,52.78,8400.0,33.2612,33.3306,33.2612,33.3306,8400.0
2006-11-15 10:50:00,52.77,52.8,52.76,52.79,6500.0,33.3243,33.3433,33.318,33.3369,6500.0
2006-11-15 10:55:00,52.79,52.83,52.79,52.82,4200.0,33.3369,33.3622,33.3369,33.3559,4200.0
2006-11-15 11:00:00,52.81,52.84,52.81,52.83,6500.0,33.3496,33.3685,33.3496,33.3622,6500.0
2006-11-15 11:05:00,52.84,52.84,52.8,52.81,6100.0,33.3685,33.3685,33.3433,33.3496,6100.0
2006-11-15 11:10:00,52.81,52.82,52.79,52.8,9900.0,33.3496,33.3559,33.3369,33.3433,9900.0
2006-11-15 11:15:00,52.8,52.86,52.79,52.85,28300.0,33.3433,33.3811,33.3369,33.3748,28300.0
2006-11-15 11:20:00,52.85,52.94,52.85,52.93,11600.0,33.3748,33.4317,33.3748,33.4253,11600.0
2006-11-15 11:25:00,52.94,52.95,52.89,52.93,14600.0,33.4317,33.438,33.4001,33.4253,14600.0
2006-11-15 11:30:00,52.92,52.93,52.87,52.88,14300.0,33.419,33.4253,33.3875,33.3938,14300.0
2006-11-15 11:35:00,52.88,52.89,52.85,52.85,5600.0,33.3938,33.4001,33.3748,33.3748,5600.0
2006-11-15 11:40:00,52.86,52.86,52.79,52.81,12600.0,33.3811,33.3811,33.3369,33.3496,12600.0
2006-11-15 11:45:00,52.83,52.87,52.83,52.87,5400.0,33.3622,33.3875,33.3622,33.3875,5400.0
2006-11-15 11:50:00,52.87,52.87,52.84,52.84,8600.0,33.3875,33.3875,33.3685,33.3685,8600.0
2006-11-15 11:55:00,52.85,52.86,52.84,52.86,4400.0,33.3748,33.3811,33.3685,33.3811,4400.0
2006-11-15 12:00:00,52.86,52.86,52.84,52.85,5400.0,33.3811,33.3811,33.3685,33.3748,5400.0
2006-11-15 12:05:00,52.84,52.85,52.84,52.85,7600.0,33.3685,33.3748,33.3685,33.3748,7600.0
2006-11-15 12:10:00,52.85,52.89,52.84,52.88,10500.0,33.3748,33.4001,33.3685,33.3938,10500.0
2006-11-15 12:15:00,52.88,52.89,52.84,52.87,11500.0,33.3938,33.4001,33.3685,33.3875,11500.0
2006-11-15 12:20:00,52.87,52.88,52.85,52.86,7500.0,33.3875,33.3938,33.3748,33.3811,7500.0
2006-11-15 12:25:00,52.86,52.88,52.83,52.84,7900.0,33.3811,33.3938,33.3622,33.3685,7900.0
2006-11-15 12:30:00,52.83,52.87,52.83,52.86,6400.0,33.3622,33.3875,33.3622,33.3811,6400.0
2006-11-15 12:35:00,52.83,52.9,52.83,52.9,6600.0,33.3622,33.4064,33.3622,33.4064,6600.0
2006-11-15 12:40:00,52.9,52.92,52.9,52.91,4800.0,33.4064,33.419,33.4064,33.4127,4800.0
2006-11-15 12:45:00,52.89,52.92,52.88,52.88,15500.0,33.4001,33.419,33.3938,33.3938,15500.0
2006-11-15 12:50:00,52.88,52.89,52.86,52.86,7500.0,33.3938,33.4001,33.3811,33.3811,7500.0
2006-11-15 12:55:00,52.85,52.86,52.82,52.82,9700.0,33.3748,33.3811,33.3559,33.3559,9700.0
2006-11-15 13:00:00,52.82,52.85,52.82,52.83,6800.0,33.3559,33.3748,33.3559,33.3622,6800.0
2006-11-15 13:05:00,52.84,52.85,52.84,52.85,8300.0,33.3685,33.3748,33.3685,33.3748,8300.0
2006-11-15 13:10:00,52.84,52.85,52.84,52.84,6600.0,33.3685,33.3748,33.3685,33.3685,6600.0
2006-11-15 13:15:00,52.85,52.85,52.84,52.85,4500.0,33.3748,33.3748,33.3685,33.3748,4500.0
2006-11-15 13:20:00,52.85,52.85,52.84,52.85,4500.0,33.3748,33.3748,33.3685,33.3748,4500.0
2006-11-15 13:25:00,52.85,52.85,52.83,52.83,7100.0,33.3748,33.3748,33.3622,33.3622,7100.0
2006-11-15 13:30:00,52.82,52.85,52.82,52.85,5400.0,33.3559,33.3748,33.3559,33.3748,5400.0
2006-11-15 13:35:00,52.85,52.85,52.82,52.85,7800.0,33.3748,33.3748,33.3559,33.3748,7800.0
2006-11-15 13:40:00,52.85,52.85,52.82,52.82,16900.0,33.3748,33.3748,33.3559,33.3559,16900.0
2006-11-15 13:45:00,52.83,52.85,52.82,52.85,6900.0,33.3622,33.3748,33.3559,33.3748,6900.0
2006-11-15 13:50:00,52.85,52.85,52.84,52.85,10000.0,33.3748,33.3748,33.3685,33.3748,10000.0
2006-11-15 13:55:00,52.84,52.85,52.82,52.83,17500.0,33.3685,33.3748,33.3559,33.3622,17500.0
2006-11-15 14:00:00,52.82,52.83,52.72,52.74,24600.0,33.3559,33.3622,33.2927,33.3054,24600.0
2006-11-15 14:05:00,52.73,52.78,52.73,52.77,20300.0,33.299,33.3306,33.299,33.3243,20300.0
2006-11-15 14:10:00,52.77,52.85,52.77,52.84,23300.0,33.3243,33.3748,33.3243,33.3685,23300.0
2006-11-15 14:15:00,52.84,52.84,52.8,52.81,8700.0,33.3685,33.3685,33.3433,33.3496,8700.0
2006-11-15 14:20:00,52.81,52.81,52.77,52.78,7100.0,33.3496,33.3496,33.3243,33.3306,7100.0
2006-11-15 14:25:00,52.78,52.79,52.76,52.77,6300.0,33.3306,33.3369,33.318,33.3243,6300.0
2006-11-15 14:30:00,52.77,52.77,52.74,52.75,9600.0,33.3243,33.3243,33.3054,33.3117,9600.0
2006-11-15 14:35:00,52.76,52.76,52.72,52.72,5900.0,33.318,33.318,33.2927,33.2927,5900.0
2006-11-15 14:40:00,52.73,52.75,52.73,52.75,7100.0,33.299,33.3117,33.299,33.3117,7100.0
2006-11-15 14:45:00,52.75,52.76,52.74,52.75,4400.0,33.3117,33.318,33.3054,33.3117,4400.0
2006-11-15 14:50:00,52.74,52.75,52.71,52.72,10000.0,33.3054,33.3117,33.2864,33.2927,10000.0
2006-11-15 14:55:00,52.72,52.73,52.71,52.71,13200.0,33.2927,33.299,33.2864,33.2864,13200.0
2006-11-15 15:00:00,52.7,52.71,52.68,52.71,13700.0,33.2801,33.2864,33.2675,33.2864,13700.0
2006-11-15 15:05:00,52.71,52.74,52.7,52.74,19200.0,33.2864,33.3054,33.2801,33.3054,19200.0
2006-11-15 15:10:00,52.73,52.75,52.72,52.75,15800.0,33.299,33.3117,33.2927,33.3117,15800.0
2006-11-15 15:15:00,52.75,52.77,52.74,52.76,15500.0,33.3117,33.3243,33.3054,33.318,15500.0
2006-11-15 15:20:00,52.77,52.78,52.75,52.76,13200.0,33.3243,33.3306,33.3117,33.318,13200.0
2006-11-15 15:25:00,52.76,52.79,52.75,52.75,18600.0,33.318,33.3369,33.3117,33.3117,18600.0
2006-11-15 15:30:00,52.76,52.78,52.75,52.76,12700.0,33.318,33.3306,33.3117,33.318,12700.0
2006-11-15 15:35:00,52.76,52.77,52.75,52.76,10300.0,33.318,33.3243,33.3117,33.318,10300.0
2006-11-15 15:40:00,52.75,52.77,52.73,52.74,27900.0,33.3117,33.3243,33.299,33.3054,27900.0
2006-11-15 15:45:00,52.74,52.78,52.73,52.76,23200.0,33.3054,33.3306,33.299,33.318,23200.0
2006-11-15 15:50:00,52.77,52.81,52.76,52.81,44800.0,33.3243,33.3496,33.318,33.3496,44800.0
2006-11-15 15:55:00,52.81,52.81,52.76,52.81,42700.0,33.3496,33.3496,33.318,33.3496,42700.0
2006-11-16 09:30:00,52.69,52.74,52.69,52.7,21500.0,33.2738,33.3054,33.2738,33.2801,21500.0
2006-11-16 09:35:00,52.73,52.77,52.66,52.67,17000.0,33.299,33.3243,33.2548,33.2612,17000.0
2006-11-16 09:40:00,52.67,52.76,52.67,52.75,12600.0,33.2612,33.318,33.2612,33.3117,12600.0
2006-11-16 09:45:00,52.75,52.78,52.73,52.75,25400.0,33.3117,33.3306,33.299,33.3117,25400.0
2006-11-16 09:50:00,52.72,52.77,52.67,52.7,10400.0,33.2927,33.3243,33.2612,33.2801,10400.0
2006-11-16 09:55:00,52.68,52.76,52.68,52.71,8600.0,33.2675,33.318,33.2675,33.2864,8600.0
2006-11-16 10:00:00,52.72,52.72,52.63,52.65,11800.0,33.2927,33.2927,33.2359,33.2485,11800.0
2006-11-16 10:05:00,52.65,52.7,52.65,52.66,10400.0,33.2485,33.2801,33.2485,33.2548,10400.0
2006-11-16 10:10:00,52.65,52.66,52.6,52.63,7300.0,33.2485,33.2548,33.217,33.2359,7300.0
2006-11-16 10:15:00,52.63,52.66,52.61,52.63,6900.0,33.2359,33.2548,33.2233,33.2359,6900.0
2006-11-16 10:20:00,52.64,52.67,52.6,52.65,40600.0,33.2422,33.2612,33.217,33.2485,40600.0
2006-11-16 10:25:00,52.65,52.66,52.54,52.6,60600.0,33.2485,33.2548,33.1791,33.217,60600.0
2006-11-16 10:30:00,52.62,52.67,52.62,52.67,9400.0,33.2296,33.2612,33.2296,33.2612,9400.0
2006-11-16 10:35:00,52.67,52.76,52.67,52.72,18800.0,33.2612,33.318,33.2612,33.2927,18800.0
2006-11-16 10:40:00,52.68,52.77,52.68,52.74,17500.0,33.2675,33.3243,33.2675,33.3054,17500.0
2006-11-16 10:45:00,52.74,52.75,52.69,52.7,12800.0,33.3054,33.3117,33.2738,33.2801,12800.0
2006-11-16 10:50:00,52.7,52.75,52.68,52.71,10800.0,33.2801,33.3117,33.2675,33.2864,10800.0
2006-11-16 10:55:00,52.71,52.72,52.66,52.66,20100.0,33.2864,33.2927,33.2548,33.2548,20100.0
2006-11-16 11:00:00,52.67,52.71,52.65,52.68,19800.0,33.2612,33.2864,33.2485,33.2675,19800.0
2006-11-16 11:05:00,52.68,52.71,52.66,52.7,14400.0,33.2675,33.2864,33.2548,33.2801,14400.0
2006-11-16 11:10:00,52.68,52.71,52.64,52.64,35000.0,33.2675,33.2864,33.2422,33.2422,35000.0
2006-11-16 11:15:00,52.67,52.69,52.62,52.67,16900.0,33.2612,33.2738,33.2296,33.2612,16900.0
2006-11-16 11:20:00,52.65,52.7,52.64,52.65,14200.0,33.2485,33.2801,33.2422,33.2485,14200.0
2006-11-16 11:25:00,52.67,52.68,52.62,52.63,19200.0,33.2612,33.2675,33.2296,33.2359,19200.0
2006-11-16 11:30:00,52.64,52.67,52.62,52.64,13300.0,33.2422,33.2612,33.2296,33.2422,13300.0
2006-11-16 11:35:00,52.66,52.66,52.61,52.63,10500.0,33.2548,33.2548,33.2233,33.2359,10500.0
2006-11-16 11:40:00,52.61,52.64,52.6,52.62,11800.0,33.2233,33.2422,33.217,33.2296,11800.0
2006-11-16 11:45:00,52.63,52.7,52.63,52.7,7800.0,33.2359,33.2801,33.2359,33.2801,7800.0
2006-11-16 11:50:00,52.69,52.74,52.69,52.72,8200.0,33.2738,33.3054,33.2738,33.2927,8200.0
2006-11-16 11:55:00,52.72,52.77,52.72,52.77,7100.0,33.2927,33.3243,33.2927,33.3243,7100.0
2006-11-16 12:00:00,52.77,52.78,52.75,52.77,11000.0,33.3243,33.3306,33.3117,33.3243,11000.0
2006-11-16 12:05:00,52.77,52.85,52.77,52.81,11300.0,33.3243,33.3748,33.3243,33.3496,11300.0
2006-11-16 12:10:00,52.83,52.83,52.7,52.7,7800.0,33.3622,33.3622,33.2801,33.2801,7800.0
2006-11-16 12:15:00,52.71,52.75,52.69,52.71,5800.0,33.2864,33.3117,33.2738,33.2864,5800.0
2006-11-16 12:20:00,52.71,52.72,52.67,52.72,6100.0,33.2864,33.2927,33.2612,33.2927,6100.0
2006-11-16 12:25:00,52.73,52.74,52.68,52.68,5700.0,33.299,33.3054,33.2675,33.2675,5700.0
2006-11-16 12:30:00,52.69,52.69,52.66,52.66,7600.0,33.2738,33.2738,33.2548,33.2548,7600.0
2006-11-16 12:35:00,52.68,52.72,52.67,52.69,15100.0,33.2675,33.2927,33.2612,33.2738,15100.0
2006-11-16 12:40:00,52.68,52.69,52.68,52.69,4000.0,33.2675,33.2738,33.2675,33.2738,4000.0
2006-11-16 12:45:00,52.69,52.69,52.67,52.68,10000.0,33.2738,33.2738,33.2612,33.2675,10000.0
2006-11-16 12:50:00,52.68,52.7,52.68,52.69,700.0,33.2675,33.2801,33.2675,33.2738,700.0
2006-11-16 12:55:00,52.7,52.7,52.67,52.68,3800.0,33.2801,33.2801,33.2612,33.2675,3800.0
2006-11-16 13:00:00,52.67,52.69,52.67,52.67,9300.0,33.2612,33.2738,33.2612,33.2612,9300.0
2006-11-16 13:05:00,52.67,52.69,52.67,52.68,5500.0,33.2612,33.2738,33.2612,33.2675,5500.0
2006-11-16 13:10:00,52.67,52.69,52.67,52.68,9900.0,33.2612,33.2738,33.2612,33.2675,9900.0
2006-11-16 13:15:00,52.67,52.69,52.65,52.66,10000.0,33.2612,33.2738,33.2485,33.2548,10000.0
2006-11-16 13:20:00,52.66,52.68,52.65,52.68,19000.0,33.2548,33.2675,33.2485,33.2675,19000.0
2006-11-16 13:25:00,52.67,52.69,52.67,52.68,11700.0,33.2612,33.2738,33.2612,33.2675,11700.0
2006-11-16 13:30:00,52.69,52.71,52.67,52.69,13400.0,33.2738,33.2864,33.2612,33.2738,13400.0
2006-11-16 13:35:00,52.69,52.74,52.69,52.74,8400.0,33.2738,33.3054,33.2738,33.3054,8400.0
2006-11-16 13:40:00,52.75,52.8,52.75,52.79,4500.0,33.3117,33.3433,33.3117,33.3369,4500.0
2006-11-16 13:45:00,52.8,52.86,52.78,52.84,9700.0,33.3433,33.3811,33.3306,33.3685,9700.0
2006-11-16 13:50:00,52.87,52.89,52.86,52.87,6600.0,33.3875,33.4001,33.3811,33.3875,6600.0
2006-11-16 13:55:00,52.88,52.92,52.86,52.87,7500.0,33.3938,33.419,33.3811,33.3875,7500.0
2006-11-16 14:00:00,52.88,52.88,52.84,52.86,3700.0,33.3938,33.3938,33.3685,33.3811,3700.0
2006-11-16 14:05:00,52.84,52.9,52.84,52.9,10700.0,33.3685,33.4064,33.3685,33.4064,10700.0
2006-11-16 14:10:00,52.89,52.91,52.83,52.88,19800.0,33.4001,33.4127,33.3622,33.3938,19800.0
2006-11-16 14:15:00,52.88,52.95,52.88,52.95,10100.0,33.3938,33.438,33.3938,33.438,10100.0
2006-11-16 14:20:00,52.94,52.94,52.89,52.91,6400.0,33.4317,33.4317,33.4001,33.4127,6400.0
2006-11-16 14:25:00,52.89,52.91,52.83,52.83,15100.0,33.4001,33.4127,33.3622,33.3622,15100.0
2006-11-16 14:30:00,52.83,52.84,52.8,52.84,9400.0,33.3622,33.3685,33.3433,33.3685,9400.0
2006-11-16 14:35:00,52.84,52.85,52.82,52.83,15700.0,33.3685,33.3748,33.3559,33.3622,15700.0
2006-11-16 14:40:00,52.82,52.85,52.8,52.84,14800.0,33.3559,33.3748,33.3433,33.3685,14800.0
2006-11-16 14:45:00,52.83,52.84,52.75,52.81,39200.0,33.3622,33.3685,33.3117,33.3496,39200.0
2006-11-16 14:50:00,52.82,52.87,52.71,52.71,59400.0,33.3559,33.3875,33.2864,33.2864,59400.0
2006-11-16 14:55:00,52.72,52.78,52.7,52.77,29500.0,33.2927,33.3306,33.2801,33.3243,29500.0
2006-11-16 15:00:00,52.76,52.87,52.76,52.82,29200.0,33.318,33.3875,33.318,33.3559,29200.0
2006-11-16 15:05:00,52.82,52.83,52.71,52.71,40100.0,33.3559,33.3622,33.2864,33.2864,40100.0
2006-11-16 15:10:00,52.74,52.78,52.71,52.78,33700.0,33.3054,33.3306,33.2864,33.3306,33700.0
2006-11-16 15:15:00,52.77,52.88,52.77,52.85,10400.0,33.3243,33.3938,33.3243,33.3748,10400.0
2006-11-16 15:20:00,52.83,52.87,52.83,52.85,10300.0,33.3622,33.3875,33.3622,33.3748,10300.0
2006-11-16 15:25:00,52.86,52.91,52.85,52.9,10700.0,33.3811,33.4127,33.3748,33.4064,10700.0
2006-11-16 15:30:00,52.89,52.92,52.87,52.92,14100.0,33.4001,33.419,33.3875,33.419,14100.0
2006-11-16 15:35:00,52.92,52.96,52.91,52.95,12000.0,33.419,33.4443,33.4127,33.438,12000.0
2006-11-16 15:40:00,52.95,52.96,52.94,52.95,12000.0,33.438,33.4443,33.4317,33.438,12000.0
2006-11-16 15:45:00,52.96,52.98,52.94,52.97,15400.0,33.4443,33.4569,33.4317,33.4506,15400.0
2006-11-16 15:50:00,52.97,52.98,52.94,52.95,21900.0,33.4506,33.4569,33.4317,33.438,21900.0
2006-11-16 15:55:00,52.95,52.95,52.94,52.95,21700.0,33.438,33.438,33.4317,33.438,21700.0
2006-11-17 09:30:00,52.7,52.92,52.65,52.85,104700.0,33.2801,33.419,33.2485,33.3748,104700.0
2006-11-17 09:35:00,52.89,52.89,52.72,52.79,12600.0,33.4001,33.4001,33.2927,33.3369,12600.0
2006-11-17 09:40:00,52.75,52.85,52.75,52.83,12300.0,33.3117,33.3748,33.3117,33.3622,12300.0
2006-11-17 09:45:00,52.83,52.84,52.75,52.75,13600.0,33.3622,33.3685,33.3117,33.3117,13600.0
2006-11-17 09:50:00,52.71,52.74,52.65,52.65,9700.0,33.2864,33.3054,33.2485,33.2485,9700.0
2006-11-17 09:55:00,52.65,52.67,52.64,52.66,9000.0,33.2485,33.2612,33.2422,33.2548,9000.0
2006-11-17 10:00:00,52.65,52.68,52.65,52.68,7100.0,33.2485,33.2675,33.2485,33.2675,7100.0
2006-11-17 10:05:00,52.68,52.68,52.64,52.64,6600.0,33.2675,33.2675,33.2422,33.2422,6600.0
2006-11-17 10:10:00,52.64,52.65,52.6,52.63,7800.0,33.2422,33.2485,33.217,33.2359,7800.0
2006-11-17 10:15:00,52.63,52.65,52.54,52.54,16300.0,33.2359,33.2485,33.1791,33.1791,16300.0
2006-11-17 10:20:00,52.53,52.54,52.49,52.49,12600.0,33.1727,33.1791,33.1475,33.1475,12600.0
2006-11-17 10:25:00,52.49,52.52,52.49,52.52,9600.0,33.1475,33.1664,33.1475,33.1664,9600.0
2006-11-17 10:30:00,52.52,52.52,52.49,52.49,8100.0,33.1664,33.1664,33.1475,33.1475,8100.0
2006-11-17 10:35:00,52.51,52.57,52.5,52.57,6100.0,33.1601,33.198,33.1538,33.198,6100.0
2006-11-17 10:40:00,52.55,52.63,52.53,52.62,30700.0,33.1854,33.2359,33.1727,33.2296,30700.0
2006-11-17 10:45:00,52.61,52.65,52.61,52.64,5000.0,33.2233,33.2485,33.2233,33.2422,5000.0
2006-11-17 10:50:00,52.64,52.65,52.63,52.64,2200.0,33.2422,33.2485,33.2359,33.2422,2200.0
2006-11-17 10:55:00,52.64,52.69,52.64,52.65,3700.0,33.2422,33.2738,33.2422,33.2485,3700.0
2006-11-17 11:00:00,52.63,52.66,52.63,52.66,3100.0,33.2359,33.2548,33.2359,33.2548,3100.0
2006-11-17 11:05:00,52.66,52.69,52.65,52.69,4500.0,33.2548,33.2738,33.2485,33.2738,4500.0
2006-11-17 11:10:00,52.69,52.74,52.68,52.7,6600.0,33.2738,33.3054,33.2675,33.2801,6600.0
2006-11-17 11:15:00,52.7,52.7,52.61,52.61,37800.0,33.2801,33.2801,33.2233,33.2233,37800.0
2006-11-17 11:20:00,52.61,52.63,52.6,52.61,16500.0,33.2233,33.2359,33.217,33.2233,16500.0
2006-11-17 11:25:00,52.6,52.68,52.6,52.64,9600.0,33.217,33.2675,33.217,33.2422,9600.0
2006-11-17 11:30:00,52.64,52.65,52.61,52.61,4600.0,33.2422,33.2485,33.2233,33.2233,4600.0
2006-11-17 11:35:00,52.61,52.63,52.56,52.58,13500.0,33.2233,33.2359,33.1917,33.2043,13500.0
2006-11-17 11:40:00,52.58,52.62,52.58,52.61,5700.0,33.2043,33.2296,33.2043,33.2233,5700.0
2006-11-17 11:45:00,52.6,52.62,52.59,52.62,10900.0,33.217,33.2296,33.2106,33.2296,10900.0
2006-11-17 11:50:00,52.61,52.62,52.57,52.58,5800.0,33.2233,33.2296,33.198,33.2043,5800.0
2006-11-17 11:55:00,52.57,52.58,52.53,52.58,29300.0,33.198,33.2043,33.1727,33.2043,29300.0
2006-11-17 12:00:00,52.56,52.62,52.51,52.57,20900.0,33.1917,33.2296,33.1601,33.198,20900.0
2006-11-17 12:05:00,52.58,52.61,52.58,52.61,4200.0,33.2043,33.2233,33.2043,33.2233,4200.0
2006-11-17 12:10:00,52.61,52.61,52.57,52.6,3700.0,33.2233,33.2233,33.198,33.217,3700.0
2006-11-17 12:15:00,52.58,52.6,52.55,52.55,8900.0,33.2043,33.217,33.1854,33.1854,8900.0
2006-11-17 12:20:00,52.56,52.59,52.52,52.54,9900.0,33.1917,33.2106,33.1664,33.1791,9900.0
2006-11-17 12:25:00,52.55,52.55,52.51,52.52,6900.0,33.1854,33.1854,33.1601,33.1664,6900.0
2006-11-17 12:30:00,52.52,52.64,52.52,52.6,7700.0,33.1664,33.2422,33.1664,33.217,7700.0
2006-11-17 12:35:00,52.61,52.65,52.54,52.54,15300.0,33.2233,33.2485,33.1791,33.1791,15300.0
2006-11-17 12:40:00,52.55,52.55,52.52,52.55,5500.0,33.1854,33.1854,33.1664,33.1854,5500.0
2006-11-17 12:45:00,52.53,52.54,52.52,52.54,4800.0,33.1727,33.1791,33.1664,33.1791,4800.0
2006-11-17 12:50:00,52.55,52.55,52.47,52.48,15900.0,33.1854,33.1854,33.1349,33.1412,15900.0
2006-11-17 12:55:00,52.48,52.49,52.46,52.49,4000.0,33.1412,33.1475,33.1285,33.1475,4000.0
2006-11-17 13:00:00,52.46,52.48,52.45,52.45,9000.0,33.1285,33.1412,33.1222,33.1222,9000.0
2006-11-17 13:05:00,52.45,52.47,52.41,52.42,14800.0,33.1222,33.1349,33.097,33.1033,14800.0
2006-11-17 13:10:00,52.41,52.42,52.37,52.38,9500.0,33.097,33.1033,33.0717,33.078,9500.0
2006-11-17 13:15:00,52.37,52.42,52.37,52.42,6400.0,33.0717,33.1033,33.0717,33.1033,6400.0
2006-11-17 13:20:00,52.41,52.42,52.4,52.4,5000.0,33.097,33.1033,33.0907,33.0907,5000.0
2006-11-17 13:25:00,52.41,52.41,52.37,52.38,3100.0,33.097,33.097,33.0717,33.078,3100.0
2006-11-17 13:30:00,52.38,52.39,52.37,52.39,6200.0,33.078,33.0843,33.0717,33.0843,6200.0
2006-11-17 13:35:00,52.38,52.45,52.38,52.45,12600.0,33.078,33.1222,33.078,33.1222,12600.0
2006-11-17 13:40:00,52.44,52.46,52.42,52.43,28100.0,33.1159,33.1285,33.1033,33.1096,28100.0
2006-11-17 13:45:00,52.43,52.45,52.42,52.44,11500.0,33.1096,33.1222,33.1033,33.1159,11500.0
2006-11-17 13:50:00,52.45,52.47,52.44,52.46,4200.0,33.1222,33.1349,33.1159,33.1285,4200.0
2006-11-17 13:55:00,52.46,52.49,52.46,52.48,6300.0,33.1285,33.1475,33.1285,33.1412,6300.0
2006-11-17 14:00:00,52.49,52.51,52.48,52.48,12900.0,33.1475,33.1601,33.1412,33.1412,12900.0
2006-11-17 14:05:00,52.49,52.52,52.49,52.51,10900.0,33.1475,33.1664,33.1475,33.1601,10900.0
2006-11-17 14:10:00,52.51,52.51,52.44,52.48,28100.0,33.1601,33.1601,33.1159,33.1412,28100.0
2006-11-17 14:15:00,52.49,52.51,52.47,52.51,5700.0,33.1475,33.1601,33.1349,33.1601,5700.0
2006-11-17 14:20:00,52.51,52.52,52.47,52.47,7600.0,33.1601,33.1664,33.1349,33.1349,7600.0
2006-11-17 14:25:00,52.49,52.53,52.47,52.53,9900.0,33.1475,33.1727,33.1349,33.1727,9900.0
2006-11-17 14:30:00,52.53,52.57,52.5,52.51,16900.0,33.1727,33.198,33.1538,33.1601,16900.0
2006-11-17 14:35:00,52.53,52.57,52.52,52.57,10400.0,33.1727,33.198,33.1664,33.198,10400.0
2006-11-17 14:40:00,52.57,52.62,52.57,52.57,9700.0,33.198,33.2296,33.198,33.198,9700.0
2006-11-17 14:45:00,52.56,52.58,52.52,52.53,7000.0,33.1917,33.2043,33.1664,33.1727,7000.0
2006-11-17 14:50:00,52.54,52.54,52.51,52.53,7500.0,33.1791,33.1791,33.1601,33.1727,7500.0
2006-11-17 14:55:00,52.52,52.53,52.5,52.52,4800.0,33.1664,33.1727,33.1538,33.1664,4800.0
2006-11-17 15:00:00,52.52,52.53,52.51,52.53,16800.0,33.1664,33.1727,33.1601,33.1727,16800.0
2006-11-17 15:05:00,52.52,52.53,52.52,52.52,16900.0,33.1664,33.1727,33.1664,33.1664,16900.0
2006-11-17 15:10:00,52.52,52.58,52.52,52.57,19700.0,33.1664,33.2043,33.1664,33.198,19700.0
2006-11-17 15:15:00,52.57,52.58,52.54,52.56,13200.0,33.198,33.2043,33.1791,33.1917,13200.0
2006-11-17 15:20:00,52.56,52.56,52.52,52.52,16200.0,33.1917,33.1917,33.1664,33.1664,16200.0
2006-11-17 15:25:00,52.51,52.52,52.5,52.5,10100.0,33.1601,33.1664,33.1538,33.1538,10100.0
2006-11-17 15:30:00,52.5,52.55,52.5,52.54,21900.0,33.1538,33.1854,33.1538,33.1791,21900.0
2006-11-17 15:35:00,52.54,52.58,52.54,52.58,8600.0,33.1791,33.2043,33.1791,33.2043,8600.0
2006-11-17 15:40:00,52.58,52.63,52.57,52.59,12000.0,33.2043,33.2359,33.198,33.2106,12000.0
2006-11-17 15:45:00,52.58,52.64,52.55,52.63,20200.0,33.2043,33.2422,33.1854,33.2359,20200.0
2006-11-17 15:50:00,52.63,52.72,52.61,52.7,24300.0,33.2359,33.2927,33.2233,33.2801,24300.0
2006-11-17 15:55:00,52.7,52.72,52.67,52.7,35100.0,33.2801,33.2927,33.2612,33.2801,35100.0
2006-11-20 09:30:00,52.33,52.4,52.28,52.35,20300.0,33.2176,33.2621,33.1859,33.2303,20300.0
2006-11-20 09:35:00,52.41,52.48,52.34,52.39,20800.0,33.2684,33.3129,33.224,33.2557,20800.0
2006-11-20 09:40:00,52.4,52.43,52.35,52.42,15300.0,33.2621,33.2811,33.2303,33.2748,15300.0
2006-11-20 09:45:00,52.42,52.45,52.38,52.38,17400.0,33.2748,33.2938,33.2494,33.2494,17400.0
2006-11-20 09:50:00,52.38,52.39,52.36,52.39,6600.0,33.2494,33.2557,33.2367,33.2557,6600.0
2006-11-20 09:55:00,52.39,52.44,52.36,52.4,9400.0,33.2557,33.2875,33.2367,33.2621,9400.0
2006-11-20 10:00:00,52.4,52.42,52.38,52.39,6000.0,33.2621,33.2748,33.2494,33.2557,6000.0
2006-11-20 10:05:00,52.36,52.39,52.36,52.38,7200.0,33.2367,33.2557,33.2367,33.2494,7200.0
2006-11-20 10:10:00,52.37,52.42,52.37,52.4,5500.0,33.243,33.2748,33.243,33.2621,5500.0
2006-11-20 10:15:00,52.38,52.43,52.38,52.43,4800.0,33.2494,33.2811,33.2494,33.2811,4800.0
2006-11-20 10:20:00,52.43,52.46,52.4,52.42,15600.0,33.2811,33.3002,33.2621,33.2748,15600.0
2006-11-20 10:25:00,52.43,52.44,52.38,52.4,4400.0,33.2811,33.2875,33.2494,33.2621,4400.0
2006-11-20 10:30:00,52.41,52.45,52.41,52.45,3600.0,33.2684,33.2938,33.2684,33.2938,3600.0
2006-11-20 10:35:00,52.45,52.48,52.45,52.48,5400.0,33.2938,33.3129,33.2938,33.3129,5400.0
2006-11-20 10:40:00,52.48,52.48,52.42,52.42,8800.0,33.3129,33.3129,33.2748,33.2748,8800.0
2006-11-20 10:45:00,52.41,52.42,52.39,52.4,3000.0,33.2684,33.2748,33.2557,33.2621,3000.0
2006-11-20 10:50:00,52.4,52.43,52.4,52.4,3600.0,33.2621,33.2811,33.2621,33.2621,3600.0
2006-11-20 10:55:00,52.42,52.43,52.4,52.41,2500.0,33.2748,33.2811,33.2621,33.2684,2500.0
2006-11-20 11:00:00,52.42,52.42,52.4,52.41,7600.0,33.2748,33.2748,33.2621,33.2684,7600.0
2006-11-20 11:05:00,52.42,52.44,52.4,52.4,10400.0,33.2748,33.2875,33.2621,33.2621,10400.0
2006-11-20 11:10:00,52.41,52.43,52.4,52.4,7100.0,33.2684,33.2811,33.2621,33.2621,7100.0
2006-11-20 11:15:00,52.4,52.4,52.39,52.39,3400.0,33.2621,33.2621,33.2557,33.2557,3400.0
2006-11-20 11:20:00,52.37,52.39,52.35,52.37,5900.0,33.243,33.2557,33.2303,33.243,5900.0
2006-11-20 11:25:00,52.38,52.42,52.38,52.42,4800.0,33.2494,33.2748,33.2494,33.2748,4800.0
2006-11-20 11:30:00,52.42,52.45,52.42,52.44,4000.0,33.2748,33.2938,33.2748,33.2875,4000.0
2006-11-20 11:35:00,52.44,52.45,52.4,52.4,7500.0,33.2875,33.2938,33.2621,33.2621,7500.0
2006-11-20 11:40:00,52.39,52.43,52.39,52.43,3000.0,33.2557,33.2811,33.2557,33.2811,3000.0
2006-11-20 11:45:00,52.42,52.43,52.41,52.43,2400.0,33.2748,33.2811,33.2684,33.2811,2400.0
2006-11-20 11:50:00,52.42,52.44,52.41,52.41,5400.0,33.2748,33.2875,33.2684,33.2684,5400.0
2006-11-20 11:55:00,52.43,52.44,52.42,52.42,3200.0,33.2811,33.2875,33.2748,33.2748,3200.0
2006-11-20 12:00:00,52.42,52.47,52.42,52.47,4800.0,33.2748,33.3065,33.2748,33.3065,4800.0
2006-11-20 12:05:00,52.47,52.49,52.46,52.47,5700.0,33.3065,33.3192,33.3002,33.3065,5700.0
2006-11-20 12:10:00,52.48,52.49,52.46,52.47,4400.0,33.3129,33.3192,33.3002,33.3065,4400.0
2006-11-20 12:15:00,52.46,52.48,52.46,52.48,4100.0,33.3002,33.3129,33.3002,33.3129,4100.0
2006-11-20 12:20:00,52.48,52.48,52.44,52.44,6800.0,33.3129,33.3129,33.2875,33.2875,6800.0
2006-11-20 12:25:00,52.44,52.45,52.43,52.45,3000.0,33.2875,33.2938,33.2811,33.2938,3000.0
2006-11-20 12:30:00,52.43,52.45,52.42,52.45,3900.0,33.2811,33.2938,33.2748,33.2938,3900.0
2006-11-20 12:35:00,52.44,52.45,52.42,52.42,2900.0,33.2875,33.2938,33.2748,33.2748,2900.0
2006-11-20 12:40:00,52.42,52.43,52.41,52.43,1400.0,33.2748,33.2811,33.2684,33.2811,1400.0
2006-11-20 12:45:00,52.43,52.44,52.43,52.43,4300.0,33.2811,33.2875,33.2811,33.2811,4300.0
2006-11-20 12:50:00,52.44,52.44,52.38,52.38,8400.0,33.2875,33.2875,33.2494,33.2494,8400.0
2006-11-20 12:55:00,52.39,52.4,52.39,52.4,7100.0,33.2557,33.2621,33.2557,33.2621,7100.0
2006-11-20 13:00:00,52.4,52.42,52.4,52.42,10300.0,33.2621,33.2748,33.2621,33.2748,10300.0
2006-11-20 13:05:00,52.41,52.43,52.41,52.43,2200.0,33.2684,33.2811,33.2684,33.2811,2200.0
2006-11-20 13:10:00,52.44,52.44,52.4,52.4,6400.0,33.2875,33.2875,33.2621,33.2621,6400.0
2006-11-20 13:15:00,52.39,52.39,52.36,52.38,3600.0,33.2557,33.2557,33.2367,33.2494,3600.0
2006-11-20 13:20:00,52.38,52.39,52.37,52.39,5800.0,33.2494,33.2557,33.243,33.2557,5800.0
2006-11-20 13:25:00,52.4,52.41,52.4,52.41,3800.0,33.2621,33.2684,33.2621,33.2684,3800.0
2006-11-20 13:30:00,52.42,52.42,52.39,52.4,5100.0,33.2748,33.2748,33.2557,33.2621,5100.0
2006-11-20 13:35:00,52.39,52.42,52.39,52.4,3800.0,33.2557,33.2748,33.2557,33.2621,3800.0
2006-11-20 13:40:00,52.41,52.41,52.35,52.35,9700.0,33.2684,33.2684,33.2303,33.2303,9700.0
2006-11-20 13:45:00,52.34,52.35,52.31,52.31,11500.0,33.224,33.2303,33.2049,33.2049,11500.0
2006-11-20 13:50:00,52.31,52.36,52.31,52.35,9900.0,33.2049,33.2367,33.2049,33.2303,9900.0
2006-11-20 13:55:00,52.36,52.36,52.33,52.34,15200.0,33.2367,33.2367,33.2176,33.224,15200.0
2006-11-20 14:00:00,52.35,52.36,52.33,52.33,12500.0,33.2303,33.2367,33.2176,33.2176,12500.0
2006-11-20 14:05:00,52.33,52.35,52.3,52.35,16900.0,33.2176,33.2303,33.1986,33.2303,16900.0
2006-11-20 14:10:00,52.36,52.36,52.31,52.32,14800.0,33.2367,33.2367,33.2049,33.2113,14800.0
2006-11-20 14:15:00,52.31,52.33,52.29,52.32,14200.0,33.2049,33.2176,33.1922,33.2113,14200.0
2006-11-20 14:20:00,52.32,52.32,52.26,52.31,16400.0,33.2113,33.2113,33.1732,33.2049,16400.0
2006-11-20 14:25:00,52.3,52.3,52.27,52.28,15400.0,33.1986,33.1986,33.1796,33.1859,15400.0
2006-11-20 14:30:00,52.28,52.29,52.26,52.26,11900.0,33.1859,33.1922,33.1732,33.1732,11900.0
2006-11-20 14:35:00,52.27,52.34,52.25,52.32,26500.0,33.1796,33.224,33.1669,33.2113,26500.0
2006-11-20 14:40:00,52.3,52.31,52.2,52.22,18000.0,33.1986,33.2049,33.1351,33.1478,18000.0
2006-11-20 14:45:00,52.21,52.23,52.19,52.2,9000.0,33.1415,33.1542,33.1288,33.1351,9000.0
2006-11-20 14:50:00,52.2,52.25,52.2,52.22,6300.0,33.1351,33.1669,33.1351,33.1478,6300.0
2006-11-20 14:55:00,52.22,52.25,52.21,52.25,8100.0,33.1478,33.1669,33.1415,33.1669,8100.0
2006-11-20 15:00:00,52.23,52.25,52.17,52.17,9500.0,33.1542,33.1669,33.1161,33.1161,9500.0
2006-11-20 15:05:00,52.17,52.18,52.13,52.15,11200.0,33.1161,33.1224,33.0907,33.1034,11200.0
2006-11-20 15:10:00,52.15,52.18,52.15,52.15,7100.0,33.1034,33.1224,33.1034,33.1034,7100.0
2006-11-20 15:15:00,52.15,52.18,52.15,52.17,8600.0,33.1034,33.1224,33.1034,33.1161,8600.0
2006-11-20 15:20:00,52.18,52.2,52.14,52.15,12700.0,33.1224,33.1351,33.097,33.1034,12700.0
2006-11-20 15:25:00,52.14,52.17,52.13,52.15,11400.0,33.097,33.1161,33.0907,33.1034,11400.0
2006-11-20 15:30:00,52.14,52.16,52.13,52.14,13900.0,33.097,33.1097,33.0907,33.097,13900.0
2006-11-20 15:35:00,52.14,52.17,52.13,52.17,8700.0,33.097,33.1161,33.0907,33.1161,8700.0
2006-11-20 15:40:00,52.16,52.17,52.13,52.13,12700.0,33.1097,33.1161,33.0907,33.0907,12700.0
2006-11-20 15:45:00,52.13,52.15,52.11,52.12,11200.0,33.0907,33.1034,33.078,33.0843,11200.0
2006-11-20 15:50:00,52.12,52.15,52.1,52.1,14100.0,33.0843,33.1034,33.0716,33.0716,14100.0
2006-11-20 15:55:00,52.1,52.12,52.06,52.09,24300.0,33.0716,33.0843,33.0463,33.0653,24300.0
2006-11-21 09:30:00,52.0,52.12,52.0,52.1,17600.0,33.0082,33.0843,33.0082,33.0716,17600.0
2006-11-21 09:35:00,52.02,52.23,52.02,52.19,6000.0,33.0209,33.1542,33.0209,33.1288,6000.0
2006-11-21 09:40:00,52.2,52.2,52.1,52.11,5800.0,33.1351,33.1351,33.0716,33.078,5800.0
2006-11-21 09:45:00,52.11,52.12,52.03,52.03,8700.0,33.078,33.0843,33.0272,33.0272,8700.0
2006-11-21 09:50:00,52.02,52.08,51.95,51.96,14100.0,33.0209,33.0589,32.9764,32.9828,14100.0
2006-11-21 09:55:00,51.95,52.06,51.88,52.05,17900.0,32.9764,33.0463,32.932,33.0399,17900.0
2006-11-21 10:00:00,52.04,52.05,51.95,51.99,9600.0,33.0336,33.0399,32.9764,33.0018,9600.0
2006-11-21 10:05:00,52.0,52.0,51.95,51.95,6200.0,33.0082,33.0082,32.9764,32.9764,6200.0
2006-11-21 10:10:00,51.97,51.99,51.96,51.98,5600.0,32.9891,33.0018,32.9828,32.9955,5600.0
2006-11-21 10:15:00,51.99,52.0,51.97,52.0,10300.0,33.0018,33.0082,32.9891,33.0082,10300.0
2006-11-21 10:20:00,52.0,52.04,52.0,52.01,5400.0,33.0082,33.0336,33.0082,33.0145,5400.0
2006-11-21 10:25:00,52.03,52.03,52.01,52.02,10000.0,33.0272,33.0272,33.0145,33.0209,10000.0
2006-11-21 10:30:00,52.03,52.04,52.01,52.02,5700.0,33.0272,33.0336,33.0145,33.0209,5700.0
2006-11-21 10:35:00,52.03,52.04,52.0,52.0,13700.0,33.0272,33.0336,33.0082,33.0082,13700.0
2006-11-21 10:40:00,52.03,52.08,52.03,52.08,5700.0,33.0272,33.0589,33.0272,33.0589,5700.0
2006-11-21 10:45:00,52.08,52.13,52.07,52.07,13400.0,33.0589,33.0907,33.0526,33.0526,13400.0
2006-11-21 10:50:00,52.05,52.13,52.05,52.13,9000.0,33.0399,33.0907,33.0399,33.0907,9000.0
2006-11-21 10:55:00,52.13,52.14,52.11,52.12,6600.0,33.0907,33.097,33.078,33.0843,6600.0
2006-11-21 11:00:00,52.12,52.12,52.02,52.1,26800.0,33.0843,33.0843,33.0209,33.0716,26800.0
2006-11-21 11:05:00,52.11,52.16,52.11,52.13,7100.0,33.078,33.1097,33.078,33.0907,7100.0
2006-11-21 11:10:00,52.11,52.15,52.09,52.09,6300.0,33.078,33.1034,33.0653,33.0653,6300.0
2006-11-21 11:15:00,52.09,52.14,52.09,52.12,5100.0,33.0653,33.097,33.0653,33.0843,5100.0
2006-11-21 11:20:00,52.11,52.19,52.11,52.19,8500.0,33.078,33.1288,33.078,33.1288,8500.0
2006-11-21 11:25:00,52.19,52.24,52.19,52.24,8500.0,33.1288,33.1605,33.1288,33.1605,8500.0
2006-11-21 11:30:00,52.22,52.25,52.2,52.22,6000.0,33.1478,33.1669,33.1351,33.1478,6000.0
2006-11-21 11:35:00,52.22,52.25,52.22,52.22,7000.0,33.1478,33.1669,33.1478,33.1478,7000.0
2006-11-21 11:40:00,52.22,52.23,52.15,52.19,12100.0,33.1478,33.1542,33.1034,33.1288,12100.0
2006-11-21 11:45:00,52.18,52.22,52.17,52.2,6300.0,33.1224,33.1478,33.1161,33.1351,6300.0
2006-11-21 11:50:00,52.21,52.27,52.2,52.25,6700.0,33.1415,33.1796,33.1351,33.1669,6700.0
2006-11-21 11:55:00,52.25,52.25,52.19,52.2,5400.0,33.1669,33.1669,33.1288,33.1351,5400.0
2006-11-21 12:00:00,52.21,52.24,52.21,52.23,2900.0,33.1415,33.1605,33.1415,33.1542,2900.0
2006-11-21 12:05:00,52.23,52.3,52.23,52.28,3600.0,33.1542,33.1986,33.1542,33.1859,3600.0
2006-11-21 12:10:00,52.28,52.32,52.28,52.32,4900.0,33.1859,33.2113,33.1859,33.2113,4900.0
2006-11-21 12:15:00,52.31,52.32,52.23,52.25,5600.0,33.2049,33.2113,33.1542,33.1669,5600.0
2006-11-21 12:20:00,52.25,52.34,52.25,52.33,5900.0,33.1669,33.224,33.1669,33.2176,5900.0
2006-11-21 12:25:00,52.34,52.34,52.32,52.34,4400.0,33.224,33.224,33.2113,33.224,4400.0
2006-11-21 12:30:00,52.34,52.38,52.33,52.37,9300.0,33.224,33.2494,33.2176,33.243,9300.0
2006-11-21 12:35:00,52.37,52.4,52.37,52.39,13200.0,33.243,33.2621,33.243,33.2557,13200.0
2006-11-21 12:40:00,52.38,52.41,52.37,52.4,6400.0,33.2494,33.2684,33.243,33.2621,6400.0
2006-11-21 12:45:00,52.41,52.44,52.4,52.43,5700.0,33.2684,33.2875,33.2621,33.2811,5700.0
2006-11-21 12:50:00,52.42,52.44,52.4,52.41,6900.0,33.2748,33.2875,33.2621,33.2684,6900.0
2006-11-21 12:55:00,52.42,52.44,52.39,52.41,9600.0,33.2748,33.2875,33.2557,33.2684,9600.0
2006-11-21 13:00:00,52.4,52.41,52.37,52.39,7100.0,33.2621,33.2684,33.243,33.2557,7100.0
2006-11-21 13:05:00,52.38,52.4,52.37,52.39,4000.0,33.2494,33.2621,33.243,33.2557,4000.0
2006-11-21 13:10:00,52.4,52.4,52.36,52.37,4200.0,33.2621,33.2621,33.2367,33.243,4200.0
2006-11-21 13:15:00,52.37,52.4,52.37,52.38,2300.0,33.243,33.2621,33.243,33.2494,2300.0
2006-11-21 13:20:00,52.37,52.39,52.31,52.31,8000.0,33.243,33.2557,33.2049,33.2049,8000.0
2006-11-21 13:25:00,52.33,52.37,52.32,52.32,5800.0,33.2176,33.243,33.2113,33.2113,5800.0
2006-11-21 13:30:00,52.32,52.37,52.32,52.34,5300.0,33.2113,33.243,33.2113,33.224,5300.0
2006-11-21 13:35:00,52.35,52.36,52.32,52.33,9500.0,33.2303,33.2367,33.2113,33.2176,9500.0
2006-11-21 13:40:00,52.32,52.34,52.27,52.28,7500.0,33.2113,33.224,33.1796,33.1859,7500.0
2006-11-21 13:45:00,52.27,52.3,52.26,52.29,6700.0,33.1796,33.1986,33.1732,33.1922,6700.0
2006-11-21 13:50:00,52.29,52.29,52.23,52.24,6100.0,33.1922,33.1922,33.1542,33.1605,6100.0
2006-11-21 13:55:00,52.23,52.26,52.22,52.22,5600.0,33.1542,33.1732,33.1478,33.1478,5600.0
2006-11-21 14:00:00,52.21,52.22,52.19,52.19,6500.0,33.1415,33.1478,33.1288,33.1288,6500.0
2006-11-21 14:05:00,52.18,52.2,52.17,52.2,10000.0,33.1224,33.1351,33.1161,33.1351,10000.0
2006-11-21 14:10:00,52.19,52.19,52.13,52.16,11500.0,33.1288,33.1288,33.0907,33.1097,11500.0
2006-11-21 14:15:00,52.16,52.26,52.16,52.24,10500.0,33.1097,33.1732,33.1097,33.1605,10500.0
2006-11-21 14:20:00,52.24,52.29,52.24,52.29,8000.0,33.1605,33.1922,33.1605,33.1922,8000.0
2006-11-21 14:25:00,52.29,52.3,52.27,52.3,6300.0,33.1922,33.1986,33.1796,33.1986,6300.0
2006-11-21 14:30:00,52.31,52.32,52.27,52.27,9000.0,33.2049,33.2113,33.1796,33.1796,9000.0
2006-11-21 14:35:00,52.27,52.3,52.26,52.28,12400.0,33.1796,33.1986,33.1732,33.1859,12400.0
2006-11-21 14:40:00,52.27,52.28,52.25,52.25,8100.0,33.1796,33.1859,33.1669,33.1669,8100.0
2006-11-21 14:45:00,52.25,52.3,52.25,52.3,5000.0,33.1669,33.1986,33.1669,33.1986,5000.0
2006-11-21 14:50:00,52.29,52.34,52.29,52.34,14100.0,33.1922,33.224,33.1922,33.224,14100.0
2006-11-21 14:55:00,52.33,52.36,52.33,52.35,5200.0,33.2176,33.2367,33.2176,33.2303,5200.0
2006-11-21 15:00:00,52.35,52.35,52.32,52.32,3100.0,33.2303,33.2303,33.2113,33.2113,3100.0
2006-11-21 15:05:00,52.32,52.36,52.31,52.36,7100.0,33.2113,33.2367,33.2049,33.2367,7100.0
2006-11-21 15:10:00,52.36,52.39,52.34,52.34,5400.0,33.2367,33.2557,33.224,33.224,5400.0
2006-11-21 15:15:00,52.34,52.36,52.32,52.32,7900.0,33.224,33.2367,33.2113,33.2113,7900.0
2006-11-21 15:20:00,52.32,52.32,52.28,52.31,10500.0,33.2113,33.2113,33.1859,33.2049,10500.0
2006-11-21 15:25:00,52.32,52.33,52.28,52.29,12600.0,33.2113,33.2176,33.1859,33.1922,12600.0
2006-11-21 15:30:00,52.29,52.34,52.28,52.33,8500.0,33.1922,33.224,33.1859,33.2176,8500.0
2006-11-21 15:35:00,52.33,52.34,52.26,52.26,11500.0,33.2176,33.224,33.1732,33.1732,11500.0
2006-11-21 15:40:00,52.27,52.3,52.27,52.29,10800.0,33.1796,33.1986,33.1796,33.1922,10800.0
2006-11-21 15:45:00,52.29,52.3,52.26,52.29,14300.0,33.1922,33.1986,33.1732,33.1922,14300.0
2006-11-21 15:50:00,52.28,52.29,52.25,52.27,12000.0,33.1859,33.1922,33.1669,33.1796,12000.0
2006-11-21 15:55:00,52.26,52.27,52.21,52.22,56600.0,33.1732,33.1796,33.1415,33.1478,56600.0
2006-11-22 09:30:00,52.15,52.34,52.15,52.34,12000.0,33.1034,33.224,33.1034,33.224,12000.0
2006-11-22 09:35:00,52.4,52.6,52.38,52.6,25500.0,33.2621,33.389,33.2494,33.389,25500.0
2006-11-22 09:40:00,52.61,52.72,52.61,52.72,15000.0,33.3954,33.4652,33.3954,33.4652,15000.0
2006-11-22 09:45:00,52.71,52.74,52.7,52.73,21100.0,33.4589,33.4779,33.4525,33.4715,21100.0
2006-11-22 09:50:00,52.74,52.74,52.7,52.7,25100.0,33.4779,33.4779,33.4525,33.4525,25100.0
2006-11-22 09:55:00,52.7,52.7,52.61,52.62,10500.0,33.4525,33.4525,33.3954,33.4017,10500.0
2006-11-22 10:00:00,52.62,52.62,52.51,52.53,24000.0,33.4017,33.4017,33.3319,33.3446,24000.0
2006-11-22 10:05:00,52.55,52.58,52.54,52.56,8000.0,33.3573,33.3763,33.3509,33.3636,8000.0
2006-11-22 10:10:00,52.58,52.59,52.56,52.58,6000.0,33.3763,33.3827,33.3636,33.3763,6000.0
2006-11-22 10:15:00,52.58,52.64,52.58,52.64,4700.0,33.3763,33.4144,33.3763,33.4144,4700.0
2006-11-22 10:20:00,52.64,52.68,52.64,52.66,9500.0,33.4144,33.4398,33.4144,33.4271,9500.0
2006-11-22 10:25:00,52.66,52.72,52.65,52.72,8400.0,33.4271,33.4652,33.4208,33.4652,8400.0
2006-11-22 10:30:00,52.73,52.74,52.69,52.69,14300.0,33.4715,33.4779,33.4462,33.4462,14300.0
2006-11-22 10:35:00,52.68,52.73,52.68,52.71,6300.0,33.4398,33.4715,33.4398,33.4589,6300.0
2006-11-22 10:40:00,52.72,52.75,52.68,52.74,15800.0,33.4652,33.4842,33.4398,33.4779,15800.0
2006-11-22 10:45:00,52.73,52.78,52.73,52.78,11400.0,33.4715,33.5033,33.4715,33.5033,11400.0
2006-11-22 10:50:00,52.77,52.8,52.77,52.77,21100.0,33.4969,33.516,33.4969,33.4969,21100.0
2006-11-22 10:55:00,52.79,52.84,52.79,52.79,19100.0,33.5096,33.5414,33.5096,33.5096,19100.0
2006-11-22 11:00:00,52.8,52.83,52.79,52.83,8800.0,33.516,33.535,33.5096,33.535,8800.0
2006-11-22 11:05:00,52.85,52.9,52.84,52.87,10800.0,33.5477,33.5795,33.5414,33.5604,10800.0
2006-11-22 11:10:00,52.87,52.88,52.85,52.85,6900.0,33.5604,33.5668,33.5477,33.5477,6900.0
2006-11-22 11:15:00,52.88,52.89,52.78,52.82,15400.0,33.5668,33.5731,33.5033,33.5287,15400.0
2006-11-22 11:20:00,52.84,52.88,52.83,52.88,6200.0,33.5414,33.5668,33.535,33.5668,6200.0
2006-11-22 11:25:00,52.89,52.9,52.87,52.87,10800.0,33.5731,33.5795,33.5604,33.5604,10800.0
2006-11-22 11:30:00,52.87,52.9,52.85,52.85,8500.0,33.5604,33.5795,33.5477,33.5477,8500.0
2006-11-22 11:35:00,52.85,52.88,52.85,52.88,5300.0,33.5477,33.5668,33.5477,33.5668,5300.0
2006-11-22 11:40:00,52.9,52.9,52.85,52.85,6200.0,33.5795,33.5795,33.5477,33.5477,6200.0
2006-11-22 11:45:00,52.87,52.94,52.87,52.94,4500.0,33.5604,33.6049,33.5604,33.6049,4500.0
2006-11-22 11:50:00,52.94,52.95,52.91,52.92,7900.0,33.6049,33.6112,33.5858,33.5922,7900.0
2006-11-22 11:55:00,52.94,52.95,52.86,52.9,9700.0,33.6049,33.6112,33.5541,33.5795,9700.0
2006-11-22 12:00:00,52.91,52.93,52.89,52.89,10900.0,33.5858,33.5985,33.5731,33.5731,10900.0
2006-11-22 12:05:00,52.88,52.88,52.84,52.84,5300.0,33.5668,33.5668,33.5414,33.5414,5300.0
2006-11-22 12:10:00,52.84,52.86,52.84,52.85,2800.0,33.5414,33.5541,33.5414,33.5477,2800.0
2006-11-22 12:15:00,52.85,52.87,52.85,52.87,6700.0,33.5477,33.5604,33.5477,33.5604,6700.0
2006-11-22 12:20:00,52.87,52.91,52.86,52.87,6600.0,33.5604,33.5858,33.5541,33.5604,6600.0
2006-11-22 12:25:00,52.87,52.9,52.86,52.9,9800.0,33.5604,33.5795,33.5541,33.5795,9800.0
2006-11-22 12:30:00,52.9,52.93,52.9,52.92,6700.0,33.5795,33.5985,33.5795,33.5922,6700.0
2006-11-22 12:35:00,52.92,52.92,52.85,52.85,2600.0,33.5922,33.5922,33.5477,33.5477,2600.0
2006-11-22 12:40:00,52.84,52.85,52.81,52.81,1600.0,33.5414,33.5477,33.5223,33.5223,1600.0
2006-11-22 12:45:00,52.82,52.83,52.81,52.82,6100.0,33.5287,33.535,33.5223,33.5287,6100.0
2006-11-22 12:50:00,52.81,52.82,52.8,52.82,6200.0,33.5223,33.5287,33.516,33.5287,6200.0
2006-11-22 12:55:00,52.81,52.85,52.81,52.85,2400.0,33.5223,33.5477,33.5223,33.5477,2400.0
2006-11-22 13:00:00,52.85,52.87,52.85,52.85,1600.0,33.5477,33.5604,33.5477,33.5477,1600.0
2006-11-22 13:05:00,52.87,52.87,52.83,52.83,2000.0,33.5604,33.5604,33.535,33.535,2000.0
2006-11-22 13:10:00,52.82,52.82,52.79,52.79,3000.0,33.5287,33.5287,33.5096,33.5096,3000.0
2006-11-22 13:15:00,52.78,52.78,52.77,52.78,3600.0,33.5033,33.5033,33.4969,33.5033,3600.0
2006-11-22 13:20:00,52.78,52.79,52.77,52.77,3100.0,33.5033,33.5096,33.4969,33.4969,3100.0
2006-11-22 13:25:00,52.79,52.89,52.78,52.85,20400.0,33.5096,33.5731,33.5033,33.5477,20400.0
2006-11-22 13:30:00,52.85,52.96,52.85,52.94,14500.0,33.5477,33.6175,33.5477,33.6049,14500.0
2006-11-22 13:35:00,52.94,52.98,52.94,52.97,8900.0,33.6049,33.6302,33.6049,33.6239,8900.0
2006-11-22 13:40:00,52.97,52.99,52.97,52.99,4200.0,33.6239,33.6366,33.6239,33.6366,4200.0
2006-11-22 13:45:00,52.98,52.99,52.97,52.99,13700.0,33.6302,33.6366,33.6239,33.6366,13700.0
2006-11-22 13:50:00,52.97,52.98,52.93,52.93,2400.0,33.6239,33.6302,33.5985,33.5985,2400.0
2006-11-22 13:55:00,52.93,52.93,52.91,52.92,2400.0,33.5985,33.5985,33.5858,33.5922,2400.0
2006-11-22 14:00:00,52.91,52.91,52.89,52.9,2100.0,33.5858,33.5858,33.5731,33.5795,2100.0
2006-11-22 14:05:00,52.91,52.93,52.89,52.91,3200.0,33.5858,33.5985,33.5731,33.5858,3200.0
2006-11-22 14:10:00,52.91,52.91,52.87,52.91,7000.0,33.5858,33.5858,33.5604,33.5858,7000.0
2006-11-22 14:15:00,52.9,52.91,52.88,52.89,4100.0,33.5795,33.5858,33.5668,33.5731,4100.0
2006-11-22 14:20:00,52.89,52.9,52.88,52.88,4000.0,33.5731,33.5795,33.5668,33.5668,4000.0
2006-11-22 14:25:00,52.87,52.89,52.86,52.86,6300.0,33.5604,33.5731,33.5541,33.5541,6300.0
2006-11-22 14:30:00,52.86,52.86,52.83,52.83,5400.0,33.5541,33.5541,33.535,33.535,5400.0
2006-11-22 14:35:00,52.83,52.89,52.83,52.88,7900.0,33.535,33.5731,33.535,33.5668,7900.0
2006-11-22 14:40:00,52.88,52.98,52.88,52.97,15600.0,33.5668,33.6302,33.5668,33.6239,15600.0
2006-11-22 14:45:00,52.97,53.0,52.94,53.0,23000.0,33.6239,33.6429,33.6049,33.6429,23000.0
2006-11-22 14:50:00,53.0,53.0,52.95,52.98,13400.0,33.6429,33.6429,33.6112,33.6302,13400.0
2006-11-22 14:55:00,52.98,53.0,52.98,53.0,9000.0,33.6302,33.6429,33.6302,33.6429,9000.0
2006-11-22 15:00:00,52.99,53.01,52.99,53.0,29600.0,33.6366,33.6493,33.6366,33.6429,29600.0
2006-11-22 15:05:00,53.0,53.04,52.97,53.03,16900.0,33.6429,33.6683,33.6239,33.662,16900.0
2006-11-22 15:10:00,53.03,53.08,53.03,53.08,12200.0,33.662,33.6937,33.662,33.6937,12200.0
2006-11-22 15:15:00,53.09,53.09,53.05,53.08,16800.0,33.7001,33.7001,33.6747,33.6937,16800.0
2006-11-22 15:20:00,53.08,53.11,53.06,53.1,20700.0,33.6937,33.7128,33.681,33.7064,20700.0
2006-11-22 15:25:00,53.11,53.15,53.1,53.15,9800.0,33.7128,33.7382,33.7064,33.7382,9800.0
2006-11-22 15:30:00,53.13,53.16,53.13,53.14,10900.0,33.7255,33.7445,33.7255,33.7318,10900.0
2006-11-22 15:35:00,53.14,53.16,53.05,53.07,22600.0,33.7318,33.7445,33.6747,33.6874,22600.0
2006-11-22 15:40:00,53.06,53.08,52.98,52.99,17300.0,33.681,33.6937,33.6302,33.6366,17300.0
2006-11-22 15:45:00,52.98,53.03,52.97,53.03,20900.0,33.6302,33.662,33.6239,33.662,20900.0
2006-11-22 15:50:00,53.02,53.06,52.98,52.98,22900.0,33.6556,33.681,33.6302,33.6302,22900.0
2006-11-22 15:55:00,53.0,53.05,52.98,53.04,32000.0,33.6429,33.6747,33.6302,33.6683,32000.0
2006-11-24 09:30:00,52.9,53.04,52.9,53.04,18400.0,33.5795,33.6683,33.5795,33.6683,18400.0
2006-11-24 09:35:00,53.09,53.25,53.09,53.19,9900.0,33.7001,33.8016,33.7001,33.7635,9900.0
2006-11-24 09:40:00,53.19,53.22,53.14,53.14,11800.0,33.7635,33.7826,33.7318,33.7318,11800.0
2006-11-24 09:45:00,53.14,53.14,53.07,53.12,6700.0,33.7318,33.7318,33.6874,33.7191,6700.0
2006-11-24 09:50:00,53.12,53.18,53.12,53.18,4800.0,33.7191,33.7572,33.7191,33.7572,4800.0
2006-11-24 09:55:00,53.18,53.22,53.18,53.22,8300.0,33.7572,33.7826,33.7572,33.7826,8300.0
2006-11-24 10:00:00,53.22,53.24,53.22,53.24,3100.0,33.7826,33.7953,33.7826,33.7953,3100.0
2006-11-24 10:05:00,53.24,53.27,53.24,53.27,7000.0,33.7953,33.8143,33.7953,33.8143,7000.0
2006-11-24 10:10:00,53.29,53.29,53.2,53.23,30600.0,33.827,33.827,33.7699,33.7889,30600.0
2006-11-24 10:15:00,53.21,53.21,53.16,53.18,6300.0,33.7762,33.7762,33.7445,33.7572,6300.0
2006-11-24 10:20:00,53.17,53.28,53.17,53.27,11500.0,33.7508,33.8207,33.7508,33.8143,11500.0
2006-11-24 10:25:00,53.28,53.3,53.27,53.27,7600.0,33.8207,33.8334,33.8143,33.8143,7600.0
2006-11-24 10:30:00,53.28,53.28,53.24,53.25,4800.0,33.8207,33.8207,33.7953,33.8016,4800.0
2006-11-24 10:35:00,53.26,53.27,53.24,53.26,7600.0,33.808,33.8143,33.7953,33.808,7600.0
2006-11-24 10:40:00,53.26,53.29,53.26,53.27,6500.0,33.808,33.827,33.808,33.8143,6500.0
2006-11-24 10:45:00,53.27,53.3,53.27,53.28,11400.0,33.8143,33.8334,33.8143,33.8207,11400.0
2006-11-24 10:50:00,53.28,53.3,53.28,53.29,4600.0,33.8207,33.8334,33.8207,33.827,4600.0
2006-11-24 10:55:00,53.29,53.32,53.28,53.32,19300.0,33.827,33.8461,33.8207,33.8461,19300.0
2006-11-24 11:00:00,53.31,53.31,53.29,53.29,5600.0,33.8397,33.8397,33.827,33.827,5600.0
2006-11-24 11:05:00,53.29,53.29,53.24,53.24,6700.0,33.827,33.827,33.7953,33.7953,6700.0
2006-11-24 11:10:00,53.24,53.27,53.22,53.27,12000.0,33.7953,33.8143,33.7826,33.8143,12000.0
2006-11-24 11:15:00,53.28,53.3,53.28,53.29,5400.0,33.8207,33.8334,33.8207,33.827,5400.0
2006-11-24 11:20:00,53.29,53.29,53.2,53.21,12200.0,33.827,33.827,33.7699,33.7762,12200.0
2006-11-24 11:25:00,53.19,53.19,53.13,53.16,9400.0,33.7635,33.7635,33.7255,33.7445,9400.0
2006-11-24 11:30:00,53.17,53.21,53.17,53.2,7600.0,33.7508,33.7762,33.7508,33.7699,7600.0
2006-11-24 11:35:00,53.2,53.21,53.1,53.1,17300.0,33.7699,33.7762,33.7064,33.7064,17300.0
2006-11-24 11:40:00,53.1,53.1,53.08,53.09,5800.0,33.7064,33.7064,33.6937,33.7001,5800.0
2006-11-24 11:45:00,53.08,53.08,53.0,53.0,29000.0,33.6937,33.6937,33.6429,33.6429,29000.0
2006-11-24 11:50:00,52.97,53.01,52.95,52.95,14900.0,33.6239,33.6493,33.6112,33.6112,14900.0
2006-11-24 11:55:00,52.95,52.98,52.95,52.98,5400.0,33.6112,33.6302,33.6112,33.6302,5400.0
2006-11-24 12:00:00,52.96,53.0,52.95,53.0,9500.0,33.6175,33.6429,33.6112,33.6429,9500.0
2006-11-24 12:05:00,52.98,53.03,52.98,53.01,5900.0,33.6302,33.662,33.6302,33.6493,5900.0
2006-11-24 12:10:00,53.01,53.1,53.01,53.1,7400.0,33.6493,33.7064,33.6493,33.7064,7400.0
2006-11-24 12:15:00,53.1,53.11,53.06,53.06,10000.0,33.7064,33.7128,33.681,33.681,10000.0
2006-11-24 12:20:00,53.04,53.08,53.04,53.08,5100.0,33.6683,33.6937,33.6683,33.6937,5100.0
2006-11-24 12:25:00,53.09,53.11,53.09,53.1,2500.0,33.7001,33.7128,33.7001,33.7064,2500.0
2006-11-24 12:30:00,53.1,53.16,53.1,53.16,11200.0,33.7064,33.7445,33.7064,33.7445,11200.0
2006-11-24 12:35:00,53.16,53.16,53.09,53.11,8600.0,33.7445,33.7445,33.7001,33.7128,8600.0
2006-11-24 12:40:00,53.13,53.15,53.1,53.14,8700.0,33.7255,33.7382,33.7064,33.7318,8700.0
2006-11-24 12:45:00,53.14,53.17,53.12,53.17,12100.0,33.7318,33.7508,33.7191,33.7508,12100.0
2006-11-24 12:50:00,53.15,53.17,53.14,53.14,6400.0,33.7382,33.7508,33.7318,33.7318,6400.0
2006-11-24 12:55:00,53.16,53.17,53.13,53.13,8700.0,33.7445,33.7508,33.7255,33.7255,8700.0
2006-11-24 13:00:00,53.13,53.13,53.11,53.11,6800.0,33.7255,33.7255,33.7128,33.7128,6800.0
2006-11-24 13:05:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 13:10:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 13:15:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 13:20:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 13:25:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 13:30:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 13:35:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 13:40:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 13:45:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 13:50:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 13:55:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 14:00:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 14:05:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 14:10:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 14:15:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 14:20:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 14:25:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 14:30:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 14:35:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 14:40:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 14:45:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 14:50:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 14:55:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 15:00:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 15:05:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 15:10:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 15:15:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 15:20:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 15:25:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 15:30:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 15:35:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 15:40:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 15:45:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 15:50:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 15:55:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-27 09:30:00,53.0,53.07,52.98,53.02,15400.0,33.6429,33.6874,33.6302,33.6556,15400.0
2006-11-27 09:35:00,53.02,53.05,52.97,52.99,11300.0,33.6556,33.6747,33.6239,33.6366,11300.0
2006-11-27 09:40:00,52.98,53.04,52.98,53.03,5100.0,33.6302,33.6683,33.6302,33.662,5100.0
2006-11-27 09:45:00,53.04,53.1,53.02,53.03,6300.0,33.6683,33.7064,33.6556,33.662,6300.0
2006-11-27 09:50:00,53.03,53.13,53.01,53.01,11700.0,33.662,33.7255,33.6493,33.6493,11700.0
2006-11-27 09:55:00,53.01,53.07,53.01,53.04,6600.0,33.6493,33.6874,33.6493,33.6683,6600.0
2006-11-27 10:00:00,53.05,53.06,53.02,53.02,22300.0,33.6747,33.681,33.6556,33.6556,22300.0
2006-11-27 10:05:00,53.03,53.03,53.0,53.0,14300.0,33.662,33.662,33.6429,33.6429,14300.0
2006-11-27 10:10:00,53.0,53.01,52.95,52.95,21800.0,33.6429,33.6493,33.6112,33.6112,21800.0
2006-11-27 10:15:00,52.95,53.0,52.95,52.95,46800.0,33.6112,33.6429,33.6112,33.6112,46800.0
2006-11-27 10:20:00,52.95,52.99,52.94,52.98,13300.0,33.6112,33.6366,33.6049,33.6302,13300.0
2006-11-27 10:25:00,52.99,52.99,52.97,52.98,4400.0,33.6366,33.6366,33.6239,33.6302,4400.0
2006-11-27 10:30:00,52.99,53.02,52.98,53.0,5900.0,33.6366,33.6556,33.6302,33.6429,5900.0
2006-11-27 10:35:00,53.0,53.0,52.97,52.97,11500.0,33.6429,33.6429,33.6239,33.6239,11500.0
2006-11-27 10:40:00,52.96,52.97,52.95,52.95,6300.0,33.6175,33.6239,33.6112,33.6112,6300.0
2006-11-27 10:45:00,52.95,52.97,52.94,52.94,17000.0,33.6112,33.6239,33.6049,33.6049,17000.0
2006-11-27 10:50:00,52.94,52.95,52.92,52.95,7700.0,33.6049,33.6112,33.5922,33.6112,7700.0
2006-11-27 10:55:00,52.94,52.94,52.91,52.93,7500.0,33.6049,33.6049,33.5858,33.5985,7500.0
2006-11-27 11:00:00,52.95,52.99,52.94,52.96,13100.0,33.6112,33.6366,33.6049,33.6175,13100.0
2006-11-27 11:05:00,52.97,52.97,52.95,52.95,3400.0,33.6239,33.6239,33.6112,33.6112,3400.0
2006-11-27 11:10:00,52.95,52.97,52.92,52.92,20100.0,33.6112,33.6239,33.5922,33.5922,20100.0
2006-11-27 11:15:00,52.91,52.93,52.9,52.91,9200.0,33.5858,33.5985,33.5795,33.5858,9200.0
2006-11-27 11:20:00,52.92,52.92,52.9,52.9,6300.0,33.5922,33.5922,33.5795,33.5795,6300.0
2006-11-27 11:25:00,52.9,52.91,52.85,52.86,11700.0,33.5795,33.5858,33.5477,33.5541,11700.0
2006-11-27 11:30:00,52.85,52.88,52.85,52.87,6600.0,33.5477,33.5668,33.5477,33.5604,6600.0
2006-11-27 11:35:00,52.88,52.91,52.86,52.91,6800.0,33.5668,33.5858,33.5541,33.5858,6800.0
2006-11-27 11:40:00,52.9,52.9,52.81,52.82,9700.0,33.5795,33.5795,33.5223,33.5287,9700.0
2006-11-27 11:45:00,52.82,52.83,52.8,52.8,4400.0,33.5287,33.535,33.516,33.516,4400.0
2006-11-27 11:50:00,52.81,52.81,52.78,52.78,8400.0,33.5223,33.5223,33.5033,33.5033,8400.0
2006-11-27 11:55:00,52.8,52.82,52.8,52.81,23100.0,33.516,33.5287,33.516,33.5223,23100.0
2006-11-27 12:00:00,52.8,52.8,52.76,52.77,5500.0,33.516,33.516,33.4906,33.4969,5500.0
2006-11-27 12:05:00,52.75,52.77,52.73,52.74,15100.0,33.4842,33.4969,33.4715,33.4779,15100.0
2006-11-27 12:10:00,52.74,52.74,52.72,52.72,13600.0,33.4779,33.4779,33.4652,33.4652,13600.0
2006-11-27 12:15:00,52.73,52.74,52.71,52.71,2800.0,33.4715,33.4779,33.4589,33.4589,2800.0
2006-11-27 12:20:00,52.72,52.72,52.69,52.7,6800.0,33.4652,33.4652,33.4462,33.4525,6800.0
2006-11-27 12:25:00,52.69,52.73,52.69,52.72,22200.0,33.4462,33.4715,33.4462,33.4652,22200.0
2006-11-27 12:30:00,52.72,52.74,52.7,52.72,61800.0,33.4652,33.4779,33.4525,33.4652,61800.0
2006-11-27 12:35:00,52.73,52.75,52.73,52.75,13600.0,33.4715,33.4842,33.4715,33.4842,13600.0
2006-11-27 12:40:00,52.77,52.77,52.75,52.75,2600.0,33.4969,33.4969,33.4842,33.4842,2600.0
2006-11-27 12:45:00,52.75,52.75,52.73,52.73,5500.0,33.4842,33.4842,33.4715,33.4715,5500.0
2006-11-27 12:50:00,52.73,52.75,52.73,52.75,25300.0,33.4715,33.4842,33.4715,33.4842,25300.0
2006-11-27 12:55:00,52.75,52.75,52.73,52.73,5800.0,33.4842,33.4842,33.4715,33.4715,5800.0
2006-11-27 13:00:00,52.72,52.77,52.68,52.75,15400.0,33.4652,33.4969,33.4398,33.4842,15400.0
2006-11-27 13:05:00,52.75,52.75,52.73,52.74,1800.0,33.4842,33.4842,33.4715,33.4779,1800.0
2006-11-27 13:10:00,52.73,52.75,52.71,52.72,30800.0,33.4715,33.4842,33.4589,33.4652,30800.0
2006-11-27 13:15:00,52.71,52.76,52.71,52.75,14600.0,33.4589,33.4906,33.4589,33.4842,14600.0
2006-11-27 13:20:00,52.75,52.76,52.73,52.75,5000.0,33.4842,33.4906,33.4715,33.4842,5000.0
2006-11-27 13:25:00,52.76,52.83,52.75,52.82,9500.0,33.4906,33.535,33.4842,33.5287,9500.0
2006-11-27 13:30:00,52.8,52.85,52.8,52.8,15700.0,33.516,33.5477,33.516,33.516,15700.0
2006-11-27 13:35:00,52.8,52.81,52.8,52.8,8000.0,33.516,33.5223,33.516,33.516,8000.0
2006-11-27 13:40:00,52.8,52.84,52.8,52.84,7800.0,33.516,33.5414,33.516,33.5414,7800.0
2006-11-27 13:45:00,52.82,52.82,52.8,52.81,7900.0,33.5287,33.5287,33.516,33.5223,7900.0
2006-11-27 13:50:00,52.81,52.82,52.8,52.82,13500.0,33.5223,33.5287,33.516,33.5287,13500.0
2006-11-27 13:55:00,52.81,52.82,52.8,52.8,12100.0,33.5223,33.5287,33.516,33.516,12100.0
2006-11-27 14:00:00,52.81,52.82,52.8,52.81,2900.0,33.5223,33.5287,33.516,33.5223,2900.0
2006-11-27 14:05:00,52.81,52.81,52.8,52.8,11300.0,33.5223,33.5223,33.516,33.516,11300.0
2006-11-27 14:10:00,52.8,52.82,52.8,52.81,10300.0,33.516,33.5287,33.516,33.5223,10300.0
2006-11-27 14:15:00,52.8,52.81,52.8,52.81,13800.0,33.516,33.5223,33.516,33.5223,13800.0
2006-11-27 14:20:00,52.81,52.81,52.79,52.79,14100.0,33.5223,33.5223,33.5096,33.5096,14100.0
2006-11-27 14:25:00,52.79,52.81,52.78,52.8,4100.0,33.5096,33.5223,33.5033,33.516,4100.0
2006-11-27 14:30:00,52.8,52.82,52.76,52.77,13100.0,33.516,33.5287,33.4906,33.4969,13100.0
2006-11-27 14:35:00,52.78,52.81,52.77,52.77,8200.0,33.5033,33.5223,33.4969,33.4969,8200.0
2006-11-27 14:40:00,52.75,52.79,52.75,52.79,3200.0,33.4842,33.5096,33.4842,33.5096,3200.0
2006-11-27 14:45:00,52.78,52.78,52.74,52.75,4500.0,33.5033,33.5033,33.4779,33.4842,4500.0
2006-11-27 14:50:00,52.75,52.76,52.73,52.74,5400.0,33.4842,33.4906,33.4715,33.4779,5400.0
2006-11-27 14:55:00,52.73,52.73,52.69,52.7,6000.0,33.4715,33.4715,33.4462,33.4525,6000.0
2006-11-27 15:00:00,52.71,52.72,52.7,52.72,6200.0,33.4589,33.4652,33.4525,33.4652,6200.0
2006-11-27 15:05:00,52.7,52.72,52.7,52.7,6400.0,33.4525,33.4652,33.4525,33.4525,6400.0
2006-11-27 15:10:00,52.71,52.75,52.7,52.75,8300.0,33.4589,33.4842,33.4525,33.4842,8300.0
2006-11-27 15:15:00,52.76,52.76,52.72,52.72,23300.0,33.4906,33.4906,33.4652,33.4652,23300.0
2006-11-27 15:20:00,52.71,52.76,52.71,52.76,11800.0,33.4589,33.4906,33.4589,33.4906,11800.0
2006-11-27 15:25:00,52.73,52.76,52.72,52.73,4900.0,33.4715,33.4906,33.4652,33.4715,4900.0
2006-11-27 15:30:00,52.73,52.76,52.72,52.74,4400.0,33.4715,33.4906,33.4652,33.4779,4400.0
2006-11-27 15:35:00,52.75,52.78,52.74,52.77,6300.0,33.4842,33.5033,33.4779,33.4969,6300.0
2006-11-27 15:40:00,52.77,52.8,52.76,52.79,5700.0,33.4969,33.516,33.4906,33.5096,5700.0
2006-11-27 15:45:00,52.79,52.82,52.78,52.82,5800.0,33.5096,33.5287,33.5033,33.5287,5800.0
2006-11-27 15:50:00,52.81,52.84,52.8,52.83,9000.0,33.5223,33.5414,33.516,33.535,9000.0
2006-11-27 15:55:00,52.83,52.83,52.8,52.8,15700.0,33.535,33.535,33.516,33.516,15700.0
2006-11-28 09:30:00,52.85,52.9,52.82,52.87,8500.0,33.5477,33.5795,33.5287,33.5604,8500.0
2006-11-28 09:35:00,52.86,52.87,52.75,52.81,9700.0,33.5541,33.5604,33.4842,33.5223,9700.0
2006-11-28 09:40:00,52.8,52.86,52.7,52.84,11000.0,33.516,33.5541,33.4525,33.5414,11000.0
2006-11-28 09:45:00,52.83,52.84,52.73,52.73,7600.0,33.535,33.5414,33.4715,33.4715,7600.0
2006-11-28 09:50:00,52.73,52.75,52.66,52.71,9800.0,33.4715,33.4842,33.4271,33.4589,9800.0
2006-11-28 09:55:00,52.71,52.74,52.7,52.74,6100.0,33.4589,33.4779,33.4525,33.4779,6100.0
2006-11-28 10:00:00,52.76,52.78,52.71,52.76,21300.0,33.4906,33.5033,33.4589,33.4906,21300.0
2006-11-28 10:05:00,52.77,52.77,52.7,52.72,8300.0,33.4969,33.4969,33.4525,33.4652,8300.0
2006-11-28 10:10:00,52.72,52.74,52.7,52.7,10300.0,33.4652,33.4779,33.4525,33.4525,10300.0
2006-11-28 10:15:00,52.71,52.78,52.71,52.75,13500.0,33.4589,33.5033,33.4589,33.4842,13500.0
2006-11-28 10:20:00,52.75,52.8,52.75,52.77,4500.0,33.4842,33.516,33.4842,33.4969,4500.0
2006-11-28 10:25:00,52.79,52.84,52.79,52.81,23800.0,33.5096,33.5414,33.5096,33.5223,23800.0
2006-11-28 10:30:00,52.83,52.9,52.81,52.9,29300.0,33.535,33.5795,33.5223,33.5795,29300.0
2006-11-28 10:35:00,52.92,53.03,52.91,53.03,14800.0,33.5922,33.662,33.5858,33.662,14800.0
2006-11-28 10:40:00,53.02,53.02,52.96,52.97,9500.0,33.6556,33.6556,33.6175,33.6239,9500.0
2006-11-28 10:45:00,52.98,53.01,52.97,53.01,4400.0,33.6302,33.6493,33.6239,33.6493,4400.0
2006-11-28 10:50:00,52.99,53.0,52.96,52.97,11700.0,33.6366,33.6429,33.6175,33.6239,11700.0
2006-11-28 10:55:00,52.98,52.99,52.96,52.96,8500.0,33.6302,33.6366,33.6175,33.6175,8500.0
2006-11-28 11:00:00,52.97,52.98,52.86,52.88,17800.0,33.6239,33.6302,33.5541,33.5668,17800.0
2006-11-28 11:05:00,52.9,52.9,52.81,52.81,9200.0,33.5795,33.5795,33.5223,33.5223,9200.0
2006-11-28 11:10:00,52.84,52.84,52.77,52.79,9400.0,33.5414,33.5414,33.4969,33.5096,9400.0
2006-11-28 11:15:00,52.79,52.86,52.79,52.84,10300.0,33.5096,33.5541,33.5096,33.5414,10300.0
2006-11-28 11:20:00,52.85,52.85,52.78,52.83,14500.0,33.5477,33.5477,33.5033,33.535,14500.0
2006-11-28 11:25:00,52.83,52.85,52.78,52.78,3900.0,33.535,33.5477,33.5033,33.5033,3900.0
2006-11-28 11:30:00,52.81,52.82,52.8,52.82,2000.0,33.5223,33.5287,33.516,33.5287,2000.0
2006-11-28 11:35:00,52.82,52.82,52.75,52.78,10700.0,33.5287,33.5287,33.4842,33.5033,10700.0
2006-11-28 11:40:00,52.81,52.81,52.75,52.77,15600.0,33.5223,33.5223,33.4842,33.4969,15600.0
2006-11-28 11:45:00,52.76,52.78,52.75,52.77,3400.0,33.4906,33.5033,33.4842,33.4969,3400.0
2006-11-28 11:50:00,52.78,52.8,52.76,52.8,3200.0,33.5033,33.516,33.4906,33.516,3200.0
2006-11-28 11:55:00,52.81,52.81,52.76,52.76,4600.0,33.5223,33.5223,33.4906,33.4906,4600.0
2006-11-28 12:00:00,52.76,52.79,52.74,52.76,1900.0,33.4906,33.5096,33.4779,33.4906,1900.0
2006-11-28 12:05:00,52.76,52.79,52.76,52.79,3200.0,33.4906,33.5096,33.4906,33.5096,3200.0
2006-11-28 12:10:00,52.79,52.81,52.79,52.81,7200.0,33.5096,33.5223,33.5096,33.5223,7200.0
2006-11-28 12:15:00,52.8,52.83,52.77,52.77,16900.0,33.516,33.535,33.4969,33.4969,16900.0
2006-11-28 12:20:00,52.77,52.82,52.76,52.76,42600.0,33.4969,33.5287,33.4906,33.4906,42600.0
2006-11-28 12:25:00,52.75,52.81,52.75,52.79,19000.0,33.4842,33.5223,33.4842,33.5096,19000.0
2006-11-28 12:30:00,52.78,52.78,52.67,52.68,30400.0,33.5033,33.5033,33.4335,33.4398,30400.0
2006-11-28 12:35:00,52.68,52.68,52.63,52.67,38500.0,33.4398,33.4398,33.4081,33.4335,38500.0
2006-11-28 12:40:00,52.67,52.67,52.61,52.62,11400.0,33.4335,33.4335,33.3954,33.4017,11400.0
2006-11-28 12:45:00,52.62,52.62,52.6,52.62,6200.0,33.4017,33.4017,33.389,33.4017,6200.0
2006-11-28 12:50:00,52.63,52.66,52.6,52.6,15900.0,33.4081,33.4271,33.389,33.389,15900.0
2006-11-28 12:55:00,52.62,52.66,52.62,52.65,38300.0,33.4017,33.4271,33.4017,33.4208,38300.0
2006-11-28 13:00:00,52.64,52.67,52.64,52.67,36600.0,33.4144,33.4335,33.4144,33.4335,36600.0
2006-11-28 13:05:00,52.67,52.71,52.67,52.67,12600.0,33.4335,33.4589,33.4335,33.4335,12600.0
2006-11-28 13:10:00,52.66,52.75,52.66,52.75,21100.0,33.4271,33.4842,33.4271,33.4842,21100.0
2006-11-28 13:15:00,52.74,52.75,52.69,52.69,32400.0,33.4779,33.4842,33.4462,33.4462,32400.0
2006-11-28 13:20:00,52.69,52.71,52.68,52.7,14100.0,33.4462,33.4589,33.4398,33.4525,14100.0
2006-11-28 13:25:00,52.7,52.7,52.67,52.69,12400.0,33.4525,33.4525,33.4335,33.4462,12400.0
2006-11-28 13:30:00,52.69,52.7,52.66,52.69,3400.0,33.4462,33.4525,33.4271,33.4462,3400.0
2006-11-28 13:35:00,52.68,52.69,52.66,52.69,6500.0,33.4398,33.4462,33.4271,33.4462,6500.0
2006-11-28 13:40:00,52.66,52.7,52.66,52.69,35200.0,33.4271,33.4525,33.4271,33.4462,35200.0
2006-11-28 13:45:00,52.72,52.72,52.69,52.69,5300.0,33.4652,33.4652,33.4462,33.4462,5300.0
2006-11-28 13:50:00,52.69,52.71,52.68,52.71,11500.0,33.4462,33.4589,33.4398,33.4589,11500.0
2006-11-28 13:55:00,52.71,52.72,52.69,52.7,15800.0,33.4589,33.4652,33.4462,33.4525,15800.0
2006-11-28 14:00:00,52.69,52.71,52.68,52.7,4500.0,33.4462,33.4589,33.4398,33.4525,4500.0
2006-11-28 14:05:00,52.7,52.72,52.69,52.7,3200.0,33.4525,33.4652,33.4462,33.4525,3200.0
2006-11-28 14:10:00,52.71,52.72,52.7,52.72,3100.0,33.4589,33.4652,33.4525,33.4652,3100.0
2006-11-28 14:15:00,52.7,52.72,52.7,52.7,13400.0,33.4525,33.4652,33.4525,33.4525,13400.0
2006-11-28 14:20:00,52.7,52.74,52.7,52.74,10600.0,33.4525,33.4779,33.4525,33.4779,10600.0
2006-11-28 14:25:00,52.74,52.75,52.72,52.73,5800.0,33.4779,33.4842,33.4652,33.4715,5800.0
2006-11-28 14:30:00,52.74,52.75,52.72,52.74,5500.0,33.4779,33.4842,33.4652,33.4779,5500.0
2006-11-28 14:35:00,52.74,52.74,52.72,52.74,4200.0,33.4779,33.4779,33.4652,33.4779,4200.0
2006-11-28 14:40:00,52.73,52.75,52.71,52.74,6500.0,33.4715,33.4842,33.4589,33.4779,6500.0
2006-11-28 14:45:00,52.74,52.78,52.74,52.76,25800.0,33.4779,33.5033,33.4779,33.4906,25800.0
2006-11-28 14:50:00,52.77,52.82,52.77,52.81,6400.0,33.4969,33.5287,33.4969,33.5223,6400.0
2006-11-28 14:55:00,52.81,52.81,52.76,52.77,5000.0,33.5223,33.5223,33.4906,33.4969,5000.0
2006-11-28 15:00:00,52.78,52.79,52.76,52.77,5200.0,33.5033,33.5096,33.4906,33.4969,5200.0
2006-11-28 15:05:00,52.77,52.78,52.77,52.78,4300.0,33.4969,33.5033,33.4969,33.5033,4300.0
2006-11-28 15:10:00,52.78,52.81,52.78,52.8,7600.0,33.5033,33.5223,33.5033,33.516,7600.0
2006-11-28 15:15:00,52.8,52.83,52.79,52.83,20700.0,33.516,33.535,33.5096,33.535,20700.0
2006-11-28 15:20:00,52.83,52.87,52.79,52.85,24000.0,33.535,33.5604,33.5096,33.5477,24000.0
2006-11-28 15:25:00,52.84,52.85,52.78,52.81,8300.0,33.5414,33.5477,33.5033,33.5223,8300.0
2006-11-28 15:30:00,52.8,52.88,52.8,52.87,13700.0,33.516,33.5668,33.516,33.5604,13700.0
2006-11-28 15:35:00,52.88,52.94,52.86,52.92,20200.0,33.5668,33.6049,33.5541,33.5922,20200.0
2006-11-28 15:40:00,52.92,52.92,52.84,52.86,14800.0,33.5922,33.5922,33.5414,33.5541,14800.0
2006-11-28 15:45:00,52.86,52.93,52.86,52.91,8300.0,33.5541,33.5985,33.5541,33.5858,8300.0
2006-11-28 15:50:00,52.92,52.94,52.9,52.93,10700.0,33.5922,33.6049,33.5795,33.5985,10700.0
2006-11-28 15:55:00,52.94,52.95,52.9,52.9,21300.0,33.6049,33.6112,33.5795,33.5795,21300.0
2006-11-29 09:30:00,52.8,52.87,52.78,52.87,18900.0,33.516,33.5604,33.5033,33.5604,18900.0
2006-11-29 09:35:00,52.86,52.86,52.8,52.84,5500.0,33.5541,33.5541,33.516,33.5414,5500.0
2006-11-29 09:40:00,52.81,52.84,52.8,52.82,9500.0,33.5223,33.5414,33.516,33.5287,9500.0
2006-11-29 09:45:00,52.83,52.9,52.83,52.89,6100.0,33.535,33.5795,33.535,33.5731,6100.0
2006-11-29 09:50:00,52.87,52.87,52.8,52.87,4900.0,33.5604,33.5604,33.516,33.5604,4900.0
2006-11-29 09:55:00,52.87,52.91,52.86,52.91,2500.0,33.5604,33.5858,33.5541,33.5858,2500.0
2006-11-29 10:00:00,52.91,52.93,52.8,52.93,6100.0,33.5858,33.5985,33.516,33.5985,6100.0
2006-11-29 10:05:00,52.93,53.0,52.93,52.95,8700.0,33.5985,33.6429,33.5985,33.6112,8700.0
2006-11-29 10:10:00,52.96,52.98,52.95,52.95,2700.0,33.6175,33.6302,33.6112,33.6112,2700.0
2006-11-29 10:15:00,52.95,53.0,52.95,52.98,2900.0,33.6112,33.6429,33.6112,33.6302,2900.0
2006-11-29 10:20:00,52.97,52.99,52.97,52.97,4700.0,33.6239,33.6366,33.6239,33.6239,4700.0
2006-11-29 10:25:00,52.96,52.97,52.93,52.94,2500.0,33.6175,33.6239,33.5985,33.6049,2500.0
2006-11-29 10:30:00,52.93,52.93,52.92,52.92,1900.0,33.5985,33.5985,33.5922,33.5922,1900.0
2006-11-29 10:35:00,52.94,52.94,52.89,52.89,9700.0,33.6049,33.6049,33.5731,33.5731,9700.0
2006-11-29 10:40:00,52.89,52.93,52.89,52.92,5300.0,33.5731,33.5985,33.5731,33.5922,5300.0
2006-11-29 10:45:00,52.91,52.93,52.9,52.93,2000.0,33.5858,33.5985,33.5795,33.5985,2000.0
2006-11-29 10:50:00,52.9,52.91,52.89,52.9,2700.0,33.5795,33.5858,33.5731,33.5795,2700.0
2006-11-29 10:55:00,52.9,52.9,52.9,52.9,1900.0,33.5795,33.5795,33.5795,33.5795,1900.0
2006-11-29 11:00:00,52.9,52.98,52.9,52.98,4600.0,33.5795,33.6302,33.5795,33.6302,4600.0
2006-11-29 11:05:00,52.98,53.0,52.98,53.0,11400.0,33.6302,33.6429,33.6302,33.6429,11400.0
2006-11-29 11:10:00,53.0,53.0,52.99,52.99,17300.0,33.6429,33.6429,33.6366,33.6366,17300.0
2006-11-29 11:15:00,52.99,52.99,52.98,52.98,1800.0,33.6366,33.6366,33.6302,33.6302,1800.0
2006-11-29 11:20:00,52.99,53.0,52.98,52.98,1500.0,33.6366,33.6429,33.6302,33.6302,1500.0
2006-11-29 11:25:00,52.99,53.0,52.98,53.0,29700.0,33.6366,33.6429,33.6302,33.6429,29700.0
2006-11-29 11:30:00,53.0,53.0,52.99,53.0,5800.0,33.6429,33.6429,33.6366,33.6429,5800.0
2006-11-29 11:35:00,53.0,53.07,52.99,53.07,18000.0,33.6429,33.6874,33.6366,33.6874,18000.0
2006-11-29 11:40:00,53.07,53.07,53.05,53.05,4500.0,33.6874,33.6874,33.6747,33.6747,4500.0
2006-11-29 11:45:00,53.05,53.05,53.01,53.01,3900.0,33.6747,33.6747,33.6493,33.6493,3900.0
2006-11-29 11:50:00,53.01,53.04,53.01,53.04,2600.0,33.6493,33.6683,33.6493,33.6683,2600.0
2006-11-29 11:55:00,53.03,53.03,53.0,53.0,7800.0,33.662,33.662,33.6429,33.6429,7800.0
2006-11-29 12:00:00,53.0,53.03,53.0,53.02,1600.0,33.6429,33.662,33.6429,33.6556,1600.0
2006-11-29 12:05:00,53.04,53.04,53.02,53.03,2400.0,33.6683,33.6683,33.6556,33.662,2400.0
2006-11-29 12:10:00,53.03,53.06,53.02,53.02,2200.0,33.662,33.681,33.6556,33.6556,2200.0
2006-11-29 12:15:00,53.02,53.02,52.98,52.99,12900.0,33.6556,33.6556,33.6302,33.6366,12900.0
2006-11-29 12:20:00,52.98,52.99,52.94,52.95,4400.0,33.6302,33.6366,33.6049,33.6112,4400.0
2006-11-29 12:25:00,52.95,52.95,52.92,52.95,3100.0,33.6112,33.6112,33.5922,33.6112,3100.0
2006-11-29 12:30:00,52.95,52.95,52.92,52.95,3600.0,33.6112,33.6112,33.5922,33.6112,3600.0
2006-11-29 12:35:00,52.94,52.95,52.93,52.93,13000.0,33.6049,33.6112,33.5985,33.5985,13000.0
2006-11-29 12:40:00,52.91,52.93,52.91,52.93,3200.0,33.5858,33.5985,33.5858,33.5985,3200.0
2006-11-29 12:45:00,52.93,52.95,52.92,52.94,8200.0,33.5985,33.6112,33.5922,33.6049,8200.0
2006-11-29 12:50:00,52.94,52.95,52.92,52.94,5000.0,33.6049,33.6112,33.5922,33.6049,5000.0
2006-11-29 12:55:00,52.95,52.95,52.93,52.93,3800.0,33.6112,33.6112,33.5985,33.5985,3800.0
2006-11-29 13:00:00,52.93,52.95,52.91,52.91,2800.0,33.5985,33.6112,33.5858,33.5858,2800.0
2006-11-29 13:05:00,52.91,52.94,52.91,52.94,22700.0,33.5858,33.6049,33.5858,33.6049,22700.0
2006-11-29 13:10:00,52.95,52.95,52.92,52.93,7400.0,33.6112,33.6112,33.5922,33.5985,7400.0
2006-11-29 13:15:00,52.93,52.95,52.92,52.94,5000.0,33.5985,33.6112,33.5922,33.6049,5000.0
2006-11-29 13:20:00,52.94,52.95,52.92,52.92,4900.0,33.6049,33.6112,33.5922,33.5922,4900.0
2006-11-29 13:25:00,52.92,52.93,52.9,52.91,3400.0,33.5922,33.5985,33.5795,33.5858,3400.0
2006-11-29 13:30:00,52.92,52.92,52.9,52.91,11000.0,33.5922,33.5922,33.5795,33.5858,11000.0
2006-11-29 13:35:00,52.9,52.93,52.9,52.91,7000.0,33.5795,33.5985,33.5795,33.5858,7000.0
2006-11-29 13:40:00,52.91,52.93,52.91,52.92,2100.0,33.5858,33.5985,33.5858,33.5922,2100.0
2006-11-29 13:45:00,52.91,52.95,52.91,52.94,4900.0,33.5858,33.6112,33.5858,33.6049,4900.0
2006-11-29 13:50:00,52.94,52.95,52.91,52.92,12300.0,33.6049,33.6112,33.5858,33.5922,12300.0
2006-11-29 13:55:00,52.92,52.95,52.9,52.93,11900.0,33.5922,33.6112,33.5795,33.5985,11900.0
2006-11-29 14:00:00,52.92,52.94,52.91,52.91,6800.0,33.5922,33.6049,33.5858,33.5858,6800.0
2006-11-29 14:05:00,52.92,52.94,52.91,52.91,9800.0,33.5922,33.6049,33.5858,33.5858,9800.0
2006-11-29 14:10:00,52.93,52.93,52.9,52.92,3000.0,33.5985,33.5985,33.5795,33.5922,3000.0
2006-11-29 14:15:00,52.91,52.92,52.9,52.91,2800.0,33.5858,33.5922,33.5795,33.5858,2800.0
2006-11-29 14:20:00,52.91,52.94,52.91,52.91,7500.0,33.5858,33.6049,33.5858,33.5858,7500.0
2006-11-29 14:25:00,52.91,52.91,52.83,52.83,24800.0,33.5858,33.5858,33.535,33.535,24800.0
2006-11-29 14:30:00,52.83,52.94,52.83,52.93,5800.0,33.535,33.6049,33.535,33.5985,5800.0
2006-11-29 14:35:00,52.94,53.04,52.94,53.02,5400.0,33.6049,33.6683,33.6049,33.6556,5400.0
2006-11-29 14:40:00,53.02,53.03,52.97,52.97,2800.0,33.6556,33.662,33.6239,33.6239,2800.0
2006-11-29 14:45:00,52.97,53.02,52.97,53.0,3500.0,33.6239,33.6556,33.6239,33.6429,3500.0
2006-11-29 14:50:00,53.0,53.04,52.99,53.03,5700.0,33.6429,33.6683,33.6366,33.662,5700.0
2006-11-29 14:55:00,53.04,53.04,52.98,52.99,6400.0,33.6683,33.6683,33.6302,33.6366,6400.0
2006-11-29 15:00:00,52.99,53.01,52.97,52.97,8300.0,33.6366,33.6493,33.6239,33.6239,8300.0
2006-11-29 15:05:00,52.97,53.0,52.95,53.0,3700.0,33.6239,33.6429,33.6112,33.6429,3700.0
2006-11-29 15:10:00,52.99,53.0,52.97,52.97,44500.0,33.6366,33.6429,33.6239,33.6239,44500.0
2006-11-29 15:15:00,52.96,52.96,52.92,52.96,4600.0,33.6175,33.6175,33.5922,33.6175,4600.0
2006-11-29 15:20:00,52.93,52.97,52.93,52.96,5100.0,33.5985,33.6239,33.5985,33.6175,5100.0
2006-11-29 15:25:00,52.97,52.99,52.96,52.97,8100.0,33.6239,33.6366,33.6175,33.6239,8100.0
2006-11-29 15:30:00,52.97,53.0,52.97,53.0,14800.0,33.6239,33.6429,33.6239,33.6429,14800.0
2006-11-29 15:35:00,53.0,53.0,52.99,53.0,11100.0,33.6429,33.6429,33.6366,33.6429,11100.0
2006-11-29 15:40:00,53.0,53.02,52.93,52.96,31300.0,33.6429,33.6556,33.5985,33.6175,31300.0
2006-11-29 15:45:00,52.95,52.98,52.95,52.95,11500.0,33.6112,33.6302,33.6112,33.6112,11500.0
2006-11-29 15:50:00,52.93,52.99,52.92,52.98,10900.0,33.5985,33.6366,33.5922,33.6302,10900.0
2006-11-29 15:55:00,52.98,53.0,52.97,52.98,20800.0,33.6302,33.6429,33.6239,33.6302,20800.0
2006-11-30 09:30:00,52.95,52.97,52.91,52.96,11300.0,33.6112,33.6239,33.5858,33.6175,11300.0
2006-11-30 09:35:00,52.99,52.99,52.96,52.98,4700.0,33.6366,33.6366,33.6175,33.6302,4700.0
2006-11-30 09:40:00,52.95,52.98,52.95,52.97,3500.0,33.6112,33.6302,33.6112,33.6239,3500.0
2006-11-30 09:45:00,52.97,53.08,52.96,53.07,12200.0,33.6239,33.6937,33.6175,33.6874,12200.0
2006-11-30 09:50:00,53.08,53.09,53.06,53.09,4500.0,33.6937,33.7001,33.681,33.7001,4500.0
2006-11-30 09:55:00,53.1,53.15,53.03,53.13,11600.0,33.7064,33.7382,33.662,33.7255,11600.0
2006-11-30 10:00:00,53.09,53.09,52.97,52.97,3500.0,33.7001,33.7001,33.6239,33.6239,3500.0
2006-11-30 10:05:00,52.95,53.02,52.95,53.02,3600.0,33.6112,33.6556,33.6112,33.6556,3600.0
2006-11-30 10:10:00,53.03,53.09,53.03,53.05,5000.0,33.662,33.7001,33.662,33.6747,5000.0
2006-11-30 10:15:00,53.05,53.19,53.05,53.17,7600.0,33.6747,33.7635,33.6747,33.7508,7600.0
2006-11-30 10:20:00,53.15,53.16,53.01,53.02,9000.0,33.7382,33.7445,33.6493,33.6556,9000.0
2006-11-30 10:25:00,52.99,53.08,52.99,53.05,5600.0,33.6366,33.6937,33.6366,33.6747,5600.0
2006-11-30 10:30:00,53.05,53.07,53.03,53.05,8000.0,33.6747,33.6874,33.662,33.6747,8000.0
2006-11-30 10:35:00,53.07,53.07,52.95,52.97,8400.0,33.6874,33.6874,33.6112,33.6239,8400.0
2006-11-30 10:40:00,52.97,53.0,52.93,52.93,11600.0,33.6239,33.6429,33.5985,33.5985,11600.0
2006-11-30 10:45:00,52.93,52.97,52.86,52.92,9600.0,33.5985,33.6239,33.5541,33.5922,9600.0
2006-11-30 10:50:00,52.95,52.97,52.9,52.95,13100.0,33.6112,33.6239,33.5795,33.6112,13100.0
2006-11-30 10:55:00,52.94,52.95,52.86,52.87,14500.0,33.6049,33.6112,33.5541,33.5604,14500.0
2006-11-30 11:00:00,52.91,52.95,52.87,52.87,5400.0,33.5858,33.6112,33.5604,33.5604,5400.0
2006-11-30 11:05:00,52.88,52.9,52.86,52.87,7800.0,33.5668,33.5795,33.5541,33.5604,7800.0
2006-11-30 11:10:00,52.85,52.89,52.85,52.85,5200.0,33.5477,33.5731,33.5477,33.5477,5200.0
2006-11-30 11:15:00,52.83,52.86,52.8,52.86,6300.0,33.535,33.5541,33.516,33.5541,6300.0
2006-11-30 11:20:00,52.87,52.89,52.74,52.75,18000.0,33.5604,33.5731,33.4779,33.4842,18000.0
2006-11-30 11:25:00,52.75,52.78,52.71,52.78,8300.0,33.4842,33.5033,33.4589,33.5033,8300.0
2006-11-30 11:30:00,52.78,52.78,52.76,52.77,7300.0,33.5033,33.5033,33.4906,33.4969,7300.0
2006-11-30 11:35:00,52.75,52.75,52.68,52.68,8500.0,33.4842,33.4842,33.4398,33.4398,8500.0
2006-11-30 11:40:00,52.68,52.71,52.66,52.66,9800.0,33.4398,33.4589,33.4271,33.4271,9800.0
2006-11-30 11:45:00,52.66,52.72,52.66,52.68,17100.0,33.4271,33.4652,33.4271,33.4398,17100.0
2006-11-30 11:50:00,52.69,52.76,52.68,52.7,7000.0,33.4462,33.4906,33.4398,33.4525,7000.0
2006-11-30 11:55:00,52.69,52.76,52.69,52.76,6600.0,33.4462,33.4906,33.4462,33.4906,6600.0
2006-11-30 12:00:00,52.76,52.77,52.7,52.7,14300.0,33.4906,33.4969,33.4525,33.4525,14300.0
2006-11-30 12:05:00,52.72,52.72,52.69,52.69,6200.0,33.4652,33.4652,33.4462,33.4462,6200.0
2006-11-30 12:10:00,52.7,52.73,52.69,52.73,9000.0,33.4525,33.4715,33.4462,33.4715,9000.0
2006-11-30 12:15:00,52.74,52.75,52.7,52.75,3500.0,33.4779,33.4842,33.4525,33.4842,3500.0
2006-11-30 12:20:00,52.75,52.79,52.75,52.79,1900.0,33.4842,33.5096,33.4842,33.5096,1900.0
2006-11-30 12:25:00,52.82,52.87,52.82,52.82,7500.0,33.5287,33.5604,33.5287,33.5287,7500.0
2006-11-30 12:30:00,52.82,52.84,52.82,52.84,1700.0,33.5287,33.5414,33.5287,33.5414,1700.0
2006-11-30 12:35:00,52.84,52.87,52.83,52.84,7500.0,33.5414,33.5604,33.535,33.5414,7500.0
2006-11-30 12:40:00,52.84,52.84,52.81,52.84,3800.0,33.5414,33.5414,33.5223,33.5414,3800.0
2006-11-30 12:45:00,52.84,52.85,52.82,52.82,1600.0,33.5414,33.5477,33.5287,33.5287,1600.0
2006-11-30 12:50:00,52.84,52.89,52.84,52.87,7800.0,33.5414,33.5731,33.5414,33.5604,7800.0
2006-11-30 12:55:00,52.87,52.87,52.83,52.83,3100.0,33.5604,33.5604,33.535,33.535,3100.0
2006-11-30 13:00:00,52.83,52.85,52.83,52.84,2200.0,33.535,33.5477,33.535,33.5414,2200.0
2006-11-30 13:05:00,52.83,52.84,52.83,52.83,5100.0,33.535,33.5414,33.535,33.535,5100.0
2006-11-30 13:10:00,52.84,52.88,52.84,52.88,4600.0,33.5414,33.5668,33.5414,33.5668,4600.0
2006-11-30 13:15:00,52.89,52.93,52.89,52.91,3200.0,33.5731,33.5985,33.5731,33.5858,3200.0
2006-11-30 13:20:00,52.91,52.97,52.9,52.95,5500.0,33.5858,33.6239,33.5795,33.6112,5500.0
2006-11-30 13:25:00,52.96,52.96,52.95,52.96,4100.0,33.6175,33.6175,33.6112,33.6175,4100.0
2006-11-30 13:30:00,52.97,52.97,52.9,52.92,4700.0,33.6239,33.6239,33.5795,33.5922,4700.0
2006-11-30 13:35:00,52.91,52.91,52.88,52.88,900.0,33.5858,33.5858,33.5668,33.5668,900.0
2006-11-30 13:40:00,52.87,52.88,52.86,52.88,1000.0,33.5604,33.5668,33.5541,33.5668,1000.0
2006-11-30 13:45:00,52.86,52.91,52.85,52.91,2900.0,33.5541,33.5858,33.5477,33.5858,2900.0
2006-11-30 13:50:00,52.89,52.89,52.85,52.87,4000.0,33.5731,33.5731,33.5477,33.5604,4000.0
2006-11-30 13:55:00,52.88,52.88,52.86,52.87,3400.0,33.5668,33.5668,33.5541,33.5604,3400.0
2006-11-30 14:00:00,52.87,52.87,52.85,52.86,10300.0,33.5604,33.5604,33.5477,33.5541,10300.0
2006-11-30 14:05:00,52.86,52.91,52.86,52.91,9500.0,33.5541,33.5858,33.5541,33.5858,9500.0
2006-11-30 14:10:00,52.91,52.91,52.84,52.84,10500.0,33.5858,33.5858,33.5414,33.5414,10500.0
2006-11-30 14:15:00,52.85,52.9,52.83,52.86,21400.0,33.5477,33.5795,33.535,33.5541,21400.0
2006-11-30 14:20:00,52.86,52.87,52.85,52.85,5100.0,33.5541,33.5604,33.5477,33.5477,5100.0
2006-11-30 14:25:00,52.84,52.9,52.84,52.87,32800.0,33.5414,33.5795,33.5414,33.5604,32800.0
2006-11-30 14:30:00,52.87,52.9,52.87,52.9,5500.0,33.5604,33.5795,33.5604,33.5795,5500.0
2006-11-30 14:35:00,52.89,53.0,52.89,52.98,19000.0,33.5731,33.6429,33.5731,33.6302,19000.0
2006-11-30 14:40:00,52.97,52.97,52.93,52.96,9700.0,33.6239,33.6239,33.5985,33.6175,9700.0
2006-11-30 14:45:00,52.98,53.0,52.98,52.98,23000.0,33.6302,33.6429,33.6302,33.6302,23000.0
2006-11-30 14:50:00,52.98,52.98,52.93,52.96,3700.0,33.6302,33.6302,33.5985,33.6175,3700.0
2006-11-30 14:55:00,52.95,53.0,52.95,52.99,6300.0,33.6112,33.6429,33.6112,33.6366,6300.0
2006-11-30 15:00:00,53.0,53.04,52.98,53.02,30600.0,33.6429,33.6683,33.6302,33.6556,30600.0
2006-11-30 15:05:00,53.03,53.03,52.99,52.99,28900.0,33.662,33.662,33.6366,33.6366,28900.0
2006-11-30 15:10:00,52.99,53.0,52.98,52.98,5000.0,33.6366,33.6429,33.6302,33.6302,5000.0
2006-11-30 15:15:00,52.98,52.99,52.94,52.95,7200.0,33.6302,33.6366,33.6049,33.6112,7200.0
2006-11-30 15:20:00,52.96,52.97,52.93,52.97,8100.0,33.6175,33.6239,33.5985,33.6239,8100.0
2006-11-30 15:25:00,52.98,53.02,52.96,53.02,11500.0,33.6302,33.6556,33.6175,33.6556,11500.0
2006-11-30 15:30:00,53.02,53.04,52.98,52.98,11500.0,33.6556,33.6683,33.6302,33.6302,11500.0
2006-11-30 15:35:00,52.97,53.01,52.96,53.0,8200.0,33.6239,33.6493,33.6175,33.6429,8200.0
2006-11-30 15:40:00,52.99,53.0,52.96,52.96,10500.0,33.6366,33.6429,33.6175,33.6175,10500.0
2006-11-30 15:45:00,52.95,52.96,52.91,52.96,12700.0,33.6112,33.6175,33.5858,33.6175,12700.0
2006-11-30 15:50:00,52.96,52.98,52.94,52.98,12700.0,33.6175,33.6302,33.6049,33.6302,12700.0
2006-11-30 15:55:00,52.97,52.98,52.92,52.92,16200.0,33.6239,33.6302,33.5922,33.5922,16200.0
2006-12-01 09:30:00,51.35,51.8,51.27,51.33,94900.0,32.5956,32.8812,32.5448,32.5829,94900.0
2006-12-01 09:35:00,51.33,51.79,51.33,51.57,55200.0,32.5829,32.8749,32.5829,32.7352,55200.0
2006-12-01 09:40:00,51.58,51.94,51.55,51.87,61900.0,32.7416,32.9701,32.7225,32.9256,61900.0
2006-12-01 09:45:00,51.85,52.09,51.76,52.03,37200.0,32.9129,33.0653,32.8558,33.0272,37200.0
2006-12-01 09:50:00,52.02,52.09,51.98,52.0,43600.0,33.0209,33.0653,32.9955,33.0082,43600.0
2006-12-01 09:55:00,52.02,52.02,51.88,51.97,62200.0,33.0209,33.0209,32.932,32.9891,62200.0
2006-12-01 10:00:00,51.97,51.97,51.72,51.74,42200.0,32.9891,32.9891,32.8304,32.8431,42200.0
2006-12-01 10:05:00,51.74,51.74,51.57,51.58,19000.0,32.8431,32.8431,32.7352,32.7416,19000.0
2006-12-01 10:10:00,51.56,51.57,51.51,51.54,25900.0,32.7289,32.7352,32.6971,32.7162,25900.0
2006-12-01 10:15:00,51.53,51.53,51.4,51.4,24900.0,32.7098,32.7098,32.6273,32.6273,24900.0
2006-12-01 10:20:00,51.41,51.41,51.25,51.28,29600.0,32.6336,32.6336,32.5321,32.5511,29600.0
2006-12-01 10:25:00,51.27,51.28,51.16,51.17,61100.0,32.5448,32.5511,32.475,32.4813,61100.0
2006-12-01 10:30:00,51.18,51.22,51.16,51.18,32100.0,32.4877,32.513,32.475,32.4877,32100.0
2006-12-01 10:35:00,51.17,51.22,51.11,51.17,23800.0,32.4813,32.513,32.4432,32.4813,23800.0
2006-12-01 10:40:00,51.14,51.17,51.12,51.16,31700.0,32.4623,32.4813,32.4496,32.475,31700.0
2006-12-01 10:45:00,51.16,51.24,51.16,51.23,29600.0,32.475,32.5257,32.475,32.5194,29600.0
2006-12-01 10:50:00,51.24,51.37,51.24,51.37,35200.0,32.5257,32.6083,32.5257,32.6083,35200.0
2006-12-01 10:55:00,51.36,51.49,51.36,51.46,38300.0,32.6019,32.6844,32.6019,32.6654,38300.0
2006-12-01 11:00:00,51.46,51.46,51.42,51.45,9300.0,32.6654,32.6654,32.64,32.659,9300.0
2006-12-01 11:05:00,51.45,51.46,51.42,51.44,11400.0,32.659,32.6654,32.64,32.6527,11400.0
2006-12-01 11:10:00,51.44,51.52,51.42,51.44,52700.0,32.6527,32.7035,32.64,32.6527,52700.0
2006-12-01 11:15:00,51.46,51.49,51.43,51.44,38000.0,32.6654,32.6844,32.6463,32.6527,38000.0
2006-12-01 11:20:00,51.44,51.47,51.4,51.4,43900.0,32.6527,32.6717,32.6273,32.6273,43900.0
2006-12-01 11:25:00,51.4,51.42,51.31,51.4,23500.0,32.6273,32.64,32.5702,32.6273,23500.0
2006-12-01 11:30:00,51.42,51.43,51.27,51.27,16900.0,32.64,32.6463,32.5448,32.5448,16900.0
2006-12-01 11:35:00,51.28,51.33,51.27,51.31,28200.0,32.5511,32.5829,32.5448,32.5702,28200.0
2006-12-01 11:40:00,51.32,51.32,51.22,51.23,19400.0,32.5765,32.5765,32.513,32.5194,19400.0
2006-12-01 11:45:00,51.23,51.25,51.14,51.14,30700.0,32.5194,32.5321,32.4623,32.4623,30700.0
2006-12-01 11:50:00,51.14,51.14,51.07,51.07,22100.0,32.4623,32.4623,32.4178,32.4178,22100.0
2006-12-01 11:55:00,51.07,51.17,51.02,51.16,35400.0,32.4178,32.4813,32.3861,32.475,35400.0
2006-12-01 12:00:00,51.15,51.16,51.05,51.05,22400.0,32.4686,32.475,32.4051,32.4051,22400.0
2006-12-01 12:05:00,51.08,51.08,51.0,51.01,26700.0,32.4242,32.4242,32.3734,32.3797,26700.0
2006-12-01 12:10:00,51.01,51.03,50.97,51.02,81400.0,32.3797,32.3924,32.3543,32.3861,81400.0
2006-12-01 12:15:00,51.02,51.02,50.95,50.99,56500.0,32.3861,32.3861,32.3417,32.367,56500.0
2006-12-01 12:20:00,50.96,50.99,50.9,50.92,26700.0,32.348,32.367,32.3099,32.3226,26700.0
2006-12-01 12:25:00,50.93,50.94,50.86,50.88,30900.0,32.329,32.3353,32.2845,32.2972,30900.0
2006-12-01 12:30:00,50.89,50.89,50.77,50.79,27100.0,32.3036,32.3036,32.2274,32.2401,27100.0
2006-12-01 12:35:00,50.78,50.79,50.73,50.74,28600.0,32.2337,32.2401,32.202,32.2084,28600.0
2006-12-01 12:40:00,50.74,50.81,50.68,50.8,57100.0,32.2084,32.2528,32.1703,32.2464,57100.0
2006-12-01 12:45:00,50.79,50.91,50.79,50.87,18200.0,32.2401,32.3163,32.2401,32.2909,18200.0
2006-12-01 12:50:00,50.89,50.89,50.78,50.79,18500.0,32.3036,32.3036,32.2337,32.2401,18500.0
2006-12-01 12:55:00,50.79,50.89,50.78,50.82,16100.0,32.2401,32.3036,32.2337,32.2591,16100.0
2006-12-01 13:00:00,50.82,50.83,50.65,50.65,26600.0,32.2591,32.2655,32.1512,32.1512,26600.0
2006-12-01 13:05:00,50.65,50.73,50.65,50.65,35500.0,32.1512,32.202,32.1512,32.1512,35500.0
2006-12-01 13:10:00,50.65,50.65,50.57,50.6,45300.0,32.1512,32.1512,32.1004,32.1195,45300.0
2006-12-01 13:15:00,50.6,50.6,50.52,50.52,78000.0,32.1195,32.1195,32.0687,32.0687,78000.0
2006-12-01 13:20:00,50.53,50.61,50.5,50.6,33900.0,32.075,32.1258,32.056,32.1195,33900.0
2006-12-01 13:25:00,50.61,50.62,50.59,50.59,31900.0,32.1258,32.1322,32.1131,32.1131,31900.0
2006-12-01 13:30:00,50.59,50.6,50.55,50.59,16700.0,32.1131,32.1195,32.0877,32.1131,16700.0
2006-12-01 13:35:00,50.59,50.59,50.53,50.53,17200.0,32.1131,32.1131,32.075,32.075,17200.0
2006-12-01 13:40:00,50.53,50.58,50.5,50.57,28400.0,32.075,32.1068,32.056,32.1004,28400.0
2006-12-01 13:45:00,50.56,50.6,50.54,50.55,31200.0,32.0941,32.1195,32.0814,32.0877,31200.0
2006-12-01 13:50:00,50.56,50.56,50.48,50.5,38000.0,32.0941,32.0941,32.0433,32.056,38000.0
2006-12-01 13:55:00,50.51,50.68,50.5,50.67,41100.0,32.0624,32.1703,32.056,32.1639,41100.0
2006-12-01 14:00:00,50.67,50.83,50.66,50.74,49600.0,32.1639,32.2655,32.1576,32.2084,49600.0
2006-12-01 14:05:00,50.73,50.81,50.68,50.78,43700.0,32.202,32.2528,32.1703,32.2337,43700.0
2006-12-01 14:10:00,50.76,50.95,50.75,50.95,57500.0,32.221,32.3417,32.2147,32.3417,57500.0
2006-12-01 14:15:00,50.95,50.98,50.9,50.91,40200.0,32.3417,32.3607,32.3099,32.3163,40200.0
2006-12-01 14:20:00,50.9,50.94,50.88,50.92,30500.0,32.3099,32.3353,32.2972,32.3226,30500.0
2006-12-01 14:25:00,50.92,50.95,50.8,50.85,44000.0,32.3226,32.3417,32.2464,32.2782,44000.0
2006-12-01 14:30:00,50.84,50.87,50.68,50.71,52700.0,32.2718,32.2909,32.1703,32.1893,52700.0
2006-12-01 14:35:00,50.7,50.71,50.58,50.61,47200.0,32.183,32.1893,32.1068,32.1258,47200.0
2006-12-01 14:40:00,50.6,50.61,50.55,50.55,59200.0,32.1195,32.1258,32.0877,32.0877,59200.0
2006-12-01 14:45:00,50.55,50.55,50.5,50.51,50300.0,32.0877,32.0877,32.056,32.0624,50300.0
2006-12-01 14:50:00,50.53,50.54,50.48,50.5,68900.0,32.075,32.0814,32.0433,32.056,68900.0
2006-12-01 14:55:00,50.5,50.59,50.5,50.55,35800.0,32.056,32.1131,32.056,32.0877,35800.0
2006-12-01 15:00:00,50.57,50.61,50.52,50.6,41500.0,32.1004,32.1258,32.0687,32.1195,41500.0
2006-12-01 15:05:00,50.59,50.62,50.58,50.59,28900.0,32.1131,32.1322,32.1068,32.1131,28900.0
2006-12-01 15:10:00,50.6,50.62,50.57,50.6,25600.0,32.1195,32.1322,32.1004,32.1195,25600.0
2006-12-01 15:15:00,50.6,50.61,50.56,50.58,24500.0,32.1195,32.1258,32.0941,32.1068,24500.0
2006-12-01 15:20:00,50.59,50.61,50.57,50.59,42100.0,32.1131,32.1258,32.1004,32.1131,42100.0
2006-12-01 15:25:00,50.58,50.6,50.57,50.6,32100.0,32.1068,32.1195,32.1004,32.1195,32100.0
2006-12-01 15:30:00,50.6,50.6,50.52,50.53,31200.0,32.1195,32.1195,32.0687,32.075,31200.0
2006-12-01 15:35:00,50.52,50.56,50.52,50.56,27800.0,32.0687,32.0941,32.0687,32.0941,27800.0
2006-12-01 15:40:00,50.55,50.55,50.51,50.54,54200.0,32.0877,32.0877,32.0624,32.0814,54200.0
2006-12-01 15:45:00,50.54,50.7,50.54,50.69,53500.0,32.0814,32.183,32.0814,32.1766,53500.0
2006-12-01 15:50:00,50.69,50.74,50.68,50.73,172700.0,32.1766,32.2084,32.1703,32.202,172700.0
2006-12-01 15:55:00,50.73,50.87,50.72,50.85,113600.0,32.202,32.2909,32.1957,32.2782,113600.0
2006-12-04 09:30:00,50.88,50.99,50.85,50.9,41300.0,32.2972,32.367,32.2782,32.3099,41300.0
2006-12-04 09:35:00,50.9,50.96,50.9,50.93,19400.0,32.3099,32.348,32.3099,32.329,19400.0
2006-12-04 09:40:00,50.92,50.94,50.91,50.93,10700.0,32.3226,32.3353,32.3163,32.329,10700.0
2006-12-04 09:45:00,50.92,50.93,50.9,50.92,3000.0,32.3226,32.329,32.3099,32.3226,3000.0
2006-12-04 09:50:00,50.93,51.14,50.92,51.03,13800.0,32.329,32.4623,32.3226,32.3924,13800.0
2006-12-04 09:55:00,51.15,51.37,51.08,51.28,35900.0,32.4686,32.6083,32.4242,32.5511,35900.0
2006-12-04 10:00:00,51.31,51.66,51.31,51.65,32200.0,32.5702,32.7923,32.5702,32.786,32200.0
2006-12-04 10:05:00,51.64,51.75,51.59,51.69,36400.0,32.7796,32.8495,32.7479,32.8114,36400.0
2006-12-04 10:10:00,51.69,51.7,51.68,51.69,14400.0,32.8114,32.8177,32.805,32.8114,14400.0
2006-12-04 10:15:00,51.69,51.7,51.56,51.69,19300.0,32.8114,32.8177,32.7289,32.8114,19300.0
2006-12-04 10:20:00,51.68,51.7,51.68,51.7,15700.0,32.805,32.8177,32.805,32.8177,15700.0
2006-12-04 10:25:00,51.69,51.7,51.6,51.65,26900.0,32.8114,32.8177,32.7543,32.786,26900.0
2006-12-04 10:30:00,51.65,51.69,51.64,51.66,21300.0,32.786,32.8114,32.7796,32.7923,21300.0
2006-12-04 10:35:00,51.69,51.69,51.65,51.65,22300.0,32.8114,32.8114,32.786,32.786,22300.0
2006-12-04 10:40:00,51.65,51.69,51.64,51.68,13500.0,32.786,32.8114,32.7796,32.805,13500.0
2006-12-04 10:45:00,51.68,51.69,51.66,51.68,8600.0,32.805,32.8114,32.7923,32.805,8600.0
2006-12-04 10:50:00,51.68,51.69,51.57,51.66,11000.0,32.805,32.8114,32.7352,32.7923,11000.0
2006-12-04 10:55:00,51.66,51.68,51.66,51.68,4400.0,32.7923,32.805,32.7923,32.805,4400.0
2006-12-04 11:00:00,51.66,51.68,51.58,51.64,33200.0,32.7923,32.805,32.7416,32.7796,33200.0
2006-12-04 11:05:00,51.63,51.66,51.5,51.5,27200.0,32.7733,32.7923,32.6908,32.6908,27200.0
2006-12-04 11:10:00,51.51,51.57,51.46,51.51,31100.0,32.6971,32.7352,32.6654,32.6971,31100.0
2006-12-04 11:15:00,51.52,51.64,51.51,51.59,28200.0,32.7035,32.7796,32.6971,32.7479,28200.0
2006-12-04 11:20:00,51.63,51.66,51.6,51.65,18000.0,32.7733,32.7923,32.7543,32.786,18000.0
2006-12-04 11:25:00,51.65,51.67,51.59,51.65,20100.0,32.786,32.7987,32.7479,32.786,20100.0
2006-12-04 11:30:00,51.64,51.68,51.6,51.63,41900.0,32.7796,32.805,32.7543,32.7733,41900.0
2006-12-04 11:35:00,51.62,51.66,51.59,51.63,25900.0,32.767,32.7923,32.7479,32.7733,25900.0
2006-12-04 11:40:00,51.63,51.66,51.6,51.66,15800.0,32.7733,32.7923,32.7543,32.7923,15800.0
2006-12-04 11:45:00,51.66,51.68,51.65,51.67,14600.0,32.7923,32.805,32.786,32.7987,14600.0
2006-12-04 11:50:00,51.67,51.73,51.67,51.69,23900.0,32.7987,32.8368,32.7987,32.8114,23900.0
2006-12-04 11:55:00,51.68,51.73,51.62,51.64,19400.0,32.805,32.8368,32.767,32.7796,19400.0
2006-12-04 12:00:00,51.64,51.71,51.52,51.52,28000.0,32.7796,32.8241,32.7035,32.7035,28000.0
2006-12-04 12:05:00,51.54,51.59,51.48,51.58,23700.0,32.7162,32.7479,32.6781,32.7416,23700.0
2006-12-04 12:10:00,51.59,51.6,51.55,51.59,4700.0,32.7479,32.7543,32.7225,32.7479,4700.0
2006-12-04 12:15:00,51.58,51.7,51.58,51.7,19600.0,32.7416,32.8177,32.7416,32.8177,19600.0
2006-12-04 12:20:00,51.7,51.7,51.62,51.7,9400.0,32.8177,32.8177,32.767,32.8177,9400.0
2006-12-04 12:25:00,51.67,51.69,51.59,51.63,23300.0,32.7987,32.8114,32.7479,32.7733,23300.0
2006-12-04 12:30:00,51.64,51.71,51.58,51.67,32900.0,32.7796,32.8241,32.7416,32.7987,32900.0
2006-12-04 12:35:00,51.66,51.73,51.66,51.71,19200.0,32.7923,32.8368,32.7923,32.8241,19200.0
2006-12-04 12:40:00,51.72,51.72,51.66,51.71,14400.0,32.8304,32.8304,32.7923,32.8241,14400.0
2006-12-04 12:45:00,51.7,51.71,51.65,51.7,15500.0,32.8177,32.8241,32.786,32.8177,15500.0
2006-12-04 12:50:00,51.69,51.75,51.69,51.75,17500.0,32.8114,32.8495,32.8114,32.8495,17500.0
2006-12-04 12:55:00,51.74,51.78,51.68,51.78,29000.0,32.8431,32.8685,32.805,32.8685,29000.0
2006-12-04 13:00:00,51.77,51.77,51.69,51.75,16100.0,32.8622,32.8622,32.8114,32.8495,16100.0
2006-12-04 13:05:00,51.73,51.75,51.71,51.73,14700.0,32.8368,32.8495,32.8241,32.8368,14700.0
2006-12-04 13:10:00,51.73,51.74,51.71,51.74,14300.0,32.8368,32.8431,32.8241,32.8431,14300.0
2006-12-04 13:15:00,51.75,51.75,51.71,51.72,9000.0,32.8495,32.8495,32.8241,32.8304,9000.0
2006-12-04 13:20:00,51.73,51.76,51.72,51.74,16900.0,32.8368,32.8558,32.8304,32.8431,16900.0
2006-12-04 13:25:00,51.73,51.75,51.72,51.75,13200.0,32.8368,32.8495,32.8304,32.8495,13200.0
2006-12-04 13:30:00,51.75,51.85,51.75,51.85,22500.0,32.8495,32.9129,32.8495,32.9129,22500.0
2006-12-04 13:35:00,51.84,51.9,51.81,51.88,17600.0,32.9066,32.9447,32.8876,32.932,17600.0
2006-12-04 13:40:00,51.89,51.95,51.89,51.91,31400.0,32.9383,32.9764,32.9383,32.951,31400.0
2006-12-04 13:45:00,51.91,51.93,51.84,51.86,14400.0,32.951,32.9637,32.9066,32.9193,14400.0
2006-12-04 13:50:00,51.85,51.91,51.85,51.9,7800.0,32.9129,32.951,32.9129,32.9447,7800.0
2006-12-04 13:55:00,51.9,51.9,51.86,51.89,29400.0,32.9447,32.9447,32.9193,32.9383,29400.0
2006-12-04 14:00:00,51.89,51.91,51.89,51.9,16100.0,32.9383,32.951,32.9383,32.9447,16100.0
2006-12-04 14:05:00,51.91,51.97,51.9,51.97,24300.0,32.951,32.9891,32.9447,32.9891,24300.0
2006-12-04 14:10:00,51.98,52.0,51.94,51.97,26800.0,32.9955,33.0082,32.9701,32.9891,26800.0
2006-12-04 14:15:00,51.97,51.97,51.9,51.9,24300.0,32.9891,32.9891,32.9447,32.9447,24300.0
2006-12-04 14:20:00,51.89,51.93,51.89,51.91,20400.0,32.9383,32.9637,32.9383,32.951,20400.0
2006-12-04 14:25:00,51.92,51.94,51.91,51.92,20800.0,32.9574,32.9701,32.951,32.9574,20800.0
2006-12-04 14:30:00,51.92,51.97,51.92,51.95,18400.0,32.9574,32.9891,32.9574,32.9764,18400.0
2006-12-04 14:35:00,51.96,51.98,51.95,51.96,24000.0,32.9828,32.9955,32.9764,32.9828,24000.0
2006-12-04 14:40:00,51.96,51.97,51.94,51.94,16100.0,32.9828,32.9891,32.9701,32.9701,16100.0
2006-12-04 14:45:00,51.94,51.99,51.94,51.99,15700.0,32.9701,33.0018,32.9701,33.0018,15700.0
2006-12-04 14:50:00,52.0,52.02,51.97,52.02,29300.0,33.0082,33.0209,32.9891,33.0209,29300.0
2006-12-04 14:55:00,52.03,52.03,52.01,52.03,28100.0,33.0272,33.0272,33.0145,33.0272,28100.0
2006-12-04 15:00:00,52.04,52.04,51.93,51.94,95900.0,33.0336,33.0336,32.9637,32.9701,95900.0
2006-12-04 15:05:00,51.94,51.95,51.93,51.93,9400.0,32.9701,32.9764,32.9637,32.9637,9400.0
2006-12-04 15:10:00,51.94,51.95,51.93,51.93,25200.0,32.9701,32.9764,32.9637,32.9637,25200.0
2006-12-04 15:15:00,51.93,51.94,51.91,51.93,41300.0,32.9637,32.9701,32.951,32.9637,41300.0
2006-12-04 15:20:00,51.92,51.96,51.92,51.95,26100.0,32.9574,32.9828,32.9574,32.9764,26100.0
2006-12-04 15:25:00,51.94,51.95,51.92,51.92,18500.0,32.9701,32.9764,32.9574,32.9574,18500.0
2006-12-04 15:30:00,51.92,51.93,51.88,51.91,25500.0,32.9574,32.9637,32.932,32.951,25500.0
2006-12-04 15:35:00,51.9,51.91,51.88,51.9,22800.0,32.9447,32.951,32.932,32.9447,22800.0
2006-12-04 15:40:00,51.9,51.92,51.85,51.85,40400.0,32.9447,32.9574,32.9129,32.9129,40400.0
2006-12-04 15:45:00,51.86,51.9,51.76,51.77,40300.0,32.9193,32.9447,32.8558,32.8622,40300.0
2006-12-04 15:50:00,51.78,51.8,51.76,51.77,42300.0,32.8685,32.8812,32.8558,32.8622,42300.0
2006-12-04 15:55:00,51.76,51.83,51.67,51.83,71800.0,32.8558,32.9003,32.7987,32.9003,71800.0
2006-12-05 09:30:00,51.23,51.23,51.08,51.1,39600.0,32.5194,32.5194,32.4242,32.4369,39600.0
2006-12-05 09:35:00,51.1,51.12,51.01,51.11,29500.0,32.4369,32.4496,32.3797,32.4432,29500.0
2006-12-05 09:40:00,51.12,51.28,51.12,51.16,37900.0,32.4496,32.5511,32.4496,32.475,37900.0
2006-12-05 09:45:00,51.15,51.25,51.1,51.23,31800.0,32.4686,32.5321,32.4369,32.5194,31800.0
2006-12-05 09:50:00,51.23,51.41,51.2,51.41,45100.0,32.5194,32.6336,32.5003,32.6336,45100.0
2006-12-05 09:55:00,51.42,51.56,51.41,51.56,34600.0,32.64,32.7289,32.6336,32.7289,34600.0
2006-12-05 10:00:00,51.57,51.65,51.3,51.48,46100.0,32.7352,32.786,32.5638,32.6781,46100.0
2006-12-05 10:05:00,51.48,51.48,51.29,51.41,29000.0,32.6781,32.6781,32.5575,32.6336,29000.0
2006-12-05 10:10:00,51.43,51.52,51.41,51.5,13600.0,32.6463,32.7035,32.6336,32.6908,13600.0
2006-12-05 10:15:00,51.49,51.52,51.38,51.5,16900.0,32.6844,32.7035,32.6146,32.6908,16900.0
2006-12-05 10:20:00,51.47,51.47,51.3,51.38,25700.0,32.6717,32.6717,32.5638,32.6146,25700.0
2006-12-05 10:25:00,51.38,51.4,51.33,51.4,34200.0,32.6146,32.6273,32.5829,32.6273,34200.0
2006-12-05 10:30:00,51.41,51.48,51.37,51.37,24100.0,32.6336,32.6781,32.6083,32.6083,24100.0
2006-12-05 10:35:00,51.36,51.4,51.35,51.4,23000.0,32.6019,32.6273,32.5956,32.6273,23000.0
2006-12-05 10:40:00,51.41,51.49,51.41,51.44,13400.0,32.6336,32.6844,32.6336,32.6527,13400.0
2006-12-05 10:45:00,51.44,51.51,51.43,51.51,8400.0,32.6527,32.6971,32.6463,32.6971,8400.0
2006-12-05 10:50:00,51.51,51.52,51.45,51.5,7300.0,32.6971,32.7035,32.659,32.6908,7300.0
2006-12-05 10:55:00,51.5,51.53,51.48,51.52,6500.0,32.6908,32.7098,32.6781,32.7035,6500.0
2006-12-05 11:00:00,51.5,51.57,51.5,51.57,14700.0,32.6908,32.7352,32.6908,32.7352,14700.0
2006-12-05 11:05:00,51.57,51.6,51.56,51.57,10000.0,32.7352,32.7543,32.7289,32.7352,10000.0
2006-12-05 11:10:00,51.58,51.65,51.56,51.64,17000.0,32.7416,32.786,32.7289,32.7796,17000.0
2006-12-05 11:15:00,51.65,51.66,51.62,51.64,18000.0,32.786,32.7923,32.767,32.7796,18000.0
2006-12-05 11:20:00,51.65,51.68,51.62,51.63,11400.0,32.786,32.805,32.767,32.7733,11400.0
2006-12-05 11:25:00,51.63,51.68,51.62,51.68,3400.0,32.7733,32.805,32.767,32.805,3400.0
2006-12-05 11:30:00,51.68,51.68,51.63,51.63,5200.0,32.805,32.805,32.7733,32.7733,5200.0
2006-12-05 11:35:00,51.63,51.69,51.63,51.68,10400.0,32.7733,32.8114,32.7733,32.805,10400.0
2006-12-05 11:40:00,51.68,51.68,51.65,51.68,55000.0,32.805,32.805,32.786,32.805,55000.0
2006-12-05 11:45:00,51.67,51.67,51.65,51.66,4700.0,32.7987,32.7987,32.786,32.7923,4700.0
2006-12-05 11:50:00,51.66,51.67,51.6,51.6,15200.0,32.7923,32.7987,32.7543,32.7543,15200.0
2006-12-05 11:55:00,51.6,51.6,51.52,51.55,8800.0,32.7543,32.7543,32.7035,32.7225,8800.0
2006-12-05 12:00:00,51.55,51.55,51.44,51.47,36400.0,32.7225,32.7225,32.6527,32.6717,36400.0
2006-12-05 12:05:00,51.47,51.47,51.4,51.43,7100.0,32.6717,32.6717,32.6273,32.6463,7100.0
2006-12-05 12:10:00,51.42,51.45,51.4,51.45,5600.0,32.64,32.659,32.6273,32.659,5600.0
2006-12-05 12:15:00,51.45,51.5,51.44,51.48,8100.0,32.659,32.6908,32.6527,32.6781,8100.0
2006-12-05 12:20:00,51.46,51.5,51.45,51.47,6000.0,32.6654,32.6908,32.659,32.6717,6000.0
2006-12-05 12:25:00,51.47,51.51,51.45,51.46,7400.0,32.6717,32.6971,32.659,32.6654,7400.0
2006-12-05 12:30:00,51.46,51.49,51.45,51.49,5100.0,32.6654,32.6844,32.659,32.6844,5100.0
2006-12-05 12:35:00,51.5,51.53,51.48,51.49,20700.0,32.6908,32.7098,32.6781,32.6844,20700.0
2006-12-05 12:40:00,51.5,51.5,51.45,51.46,7800.0,32.6908,32.6908,32.659,32.6654,7800.0
2006-12-05 12:45:00,51.47,51.53,51.46,51.47,9200.0,32.6717,32.7098,32.6654,32.6717,9200.0
2006-12-05 12:50:00,51.48,51.49,51.45,51.46,6100.0,32.6781,32.6844,32.659,32.6654,6100.0
2006-12-05 12:55:00,51.45,51.49,51.45,51.47,9600.0,32.659,32.6844,32.659,32.6717,9600.0
2006-12-05 13:00:00,51.47,51.48,51.46,51.47,1500.0,32.6717,32.6781,32.6654,32.6717,1500.0
2006-12-05 13:05:00,51.47,51.5,51.47,51.5,3800.0,32.6717,32.6908,32.6717,32.6908,3800.0
2006-12-05 13:10:00,51.51,51.52,51.49,51.52,5600.0,32.6971,32.7035,32.6844,32.7035,5600.0
2006-12-05 13:15:00,51.52,51.53,51.49,51.5,3800.0,32.7035,32.7098,32.6844,32.6908,3800.0
2006-12-05 13:20:00,51.49,51.49,51.45,51.45,6300.0,32.6844,32.6844,32.659,32.659,6300.0
2006-12-05 13:25:00,51.46,51.47,51.42,51.46,8100.0,32.6654,32.6717,32.64,32.6654,8100.0
2006-12-05 13:30:00,51.46,51.47,51.44,51.45,6100.0,32.6654,32.6717,32.6527,32.659,6100.0
2006-12-05 13:35:00,51.46,51.46,51.45,51.45,2600.0,32.6654,32.6654,32.659,32.659,2600.0
2006-12-05 13:40:00,51.45,51.48,51.45,51.47,4300.0,32.659,32.6781,32.659,32.6717,4300.0
2006-12-05 13:45:00,51.46,51.47,51.45,51.45,3300.0,32.6654,32.6717,32.659,32.659,3300.0
2006-12-05 13:50:00,51.45,51.45,51.41,51.42,5800.0,32.659,32.659,32.6336,32.64,5800.0
2006-12-05 13:55:00,51.42,51.42,51.4,51.42,5500.0,32.64,32.64,32.6273,32.64,5500.0
2006-12-05 14:00:00,51.42,51.43,51.4,51.4,5600.0,32.64,32.6463,32.6273,32.6273,5600.0
2006-12-05 14:05:00,51.4,51.46,51.4,51.45,5200.0,32.6273,32.6654,32.6273,32.659,5200.0
2006-12-05 14:10:00,51.46,51.46,51.4,51.42,12600.0,32.6654,32.6654,32.6273,32.64,12600.0
2006-12-05 14:15:00,51.41,51.48,51.41,51.47,4000.0,32.6336,32.6781,32.6336,32.6717,4000.0
2006-12-05 14:20:00,51.48,51.5,51.46,51.47,5700.0,32.6781,32.6908,32.6654,32.6717,5700.0
2006-12-05 14:25:00,51.46,51.52,51.44,51.49,8500.0,32.6654,32.7035,32.6527,32.6844,8500.0
2006-12-05 14:30:00,51.48,51.54,51.48,51.49,8900.0,32.6781,32.7162,32.6781,32.6844,8900.0
2006-12-05 14:35:00,51.49,51.55,51.49,51.53,6300.0,32.6844,32.7225,32.6844,32.7098,6300.0
2006-12-05 14:40:00,51.53,51.57,51.52,51.55,11200.0,32.7098,32.7352,32.7035,32.7225,11200.0
2006-12-05 14:45:00,51.55,51.55,51.43,51.45,18500.0,32.7225,32.7225,32.6463,32.659,18500.0
2006-12-05 14:50:00,51.46,51.47,51.44,51.46,11600.0,32.6654,32.6717,32.6527,32.6654,11600.0
2006-12-05 14:55:00,51.47,51.47,51.41,51.41,9800.0,32.6717,32.6717,32.6336,32.6336,9800.0
2006-12-05 15:00:00,51.42,51.45,51.42,51.43,16800.0,32.64,32.659,32.64,32.6463,16800.0
2006-12-05 15:05:00,51.43,51.44,51.31,51.31,23200.0,32.6463,32.6527,32.5702,32.5702,23200.0
2006-12-05 15:10:00,51.3,51.41,51.26,51.4,36200.0,32.5638,32.6336,32.5384,32.6273,36200.0
2006-12-05 15:15:00,51.41,51.42,51.36,51.36,11900.0,32.6336,32.64,32.6019,32.6019,11900.0
2006-12-05 15:20:00,51.36,51.36,51.33,51.34,10400.0,32.6019,32.6019,32.5829,32.5892,10400.0
2006-12-05 15:25:00,51.34,51.39,51.32,51.37,11900.0,32.5892,32.621,32.5765,32.6083,11900.0
2006-12-05 15:30:00,51.38,51.4,51.35,51.4,13100.0,32.6146,32.6273,32.5956,32.6273,13100.0
2006-12-05 15:35:00,51.4,51.45,51.4,51.45,12900.0,32.6273,32.659,32.6273,32.659,12900.0
2006-12-05 15:40:00,51.44,51.45,51.39,51.41,21700.0,32.6527,32.659,32.621,32.6336,21700.0
2006-12-05 15:45:00,51.41,51.43,51.39,51.42,17700.0,32.6336,32.6463,32.621,32.64,17700.0
2006-12-05 15:50:00,51.41,51.42,51.36,51.38,18400.0,32.6336,32.64,32.6019,32.6146,18400.0
2006-12-05 15:55:00,51.38,51.43,51.38,51.39,28100.0,32.6146,32.6463,32.6146,32.621,28100.0
2006-12-06 09:30:00,51.15,51.3,51.15,51.28,26900.0,32.4686,32.5638,32.4686,32.5511,26900.0
2006-12-06 09:35:00,51.28,51.3,51.15,51.17,6400.0,32.5511,32.5638,32.4686,32.4813,6400.0
2006-12-06 09:40:00,51.18,51.18,51.11,51.13,5100.0,32.4877,32.4877,32.4432,32.4559,5100.0
2006-12-06 09:45:00,51.12,51.25,51.12,51.15,9000.0,32.4496,32.5321,32.4496,32.4686,9000.0
2006-12-06 09:50:00,51.15,51.19,51.15,51.17,8100.0,32.4686,32.494,32.4686,32.4813,8100.0
2006-12-06 09:55:00,51.18,51.19,51.16,51.18,5700.0,32.4877,32.494,32.475,32.4877,5700.0
2006-12-06 10:00:00,51.18,51.19,51.15,51.18,11000.0,32.4877,32.494,32.4686,32.4877,11000.0
2006-12-06 10:05:00,51.18,51.29,51.17,51.27,6100.0,32.4877,32.5575,32.4813,32.5448,6100.0
2006-12-06 10:10:00,51.27,51.27,51.15,51.16,7700.0,32.5448,32.5448,32.4686,32.475,7700.0
2006-12-06 10:15:00,51.16,51.23,51.15,51.19,41800.0,32.475,32.5194,32.4686,32.494,41800.0
2006-12-06 10:20:00,51.19,51.26,51.19,51.21,10700.0,32.494,32.5384,32.494,32.5067,10700.0
2006-12-06 10:25:00,51.21,51.21,51.19,51.2,10500.0,32.5067,32.5067,32.494,32.5003,10500.0
2006-12-06 10:30:00,51.2,51.21,51.19,51.2,18300.0,32.5003,32.5067,32.494,32.5003,18300.0
2006-12-06 10:35:00,51.19,51.21,51.19,51.19,23500.0,32.494,32.5067,32.494,32.494,23500.0
2006-12-06 10:40:00,51.19,51.23,51.19,51.21,22400.0,32.494,32.5194,32.494,32.5067,22400.0
2006-12-06 10:45:00,51.2,51.25,51.19,51.21,15000.0,32.5003,32.5321,32.494,32.5067,15000.0
2006-12-06 10:50:00,51.21,51.21,51.19,51.21,9100.0,32.5067,32.5067,32.494,32.5067,9100.0
2006-12-06 10:55:00,51.21,51.22,51.19,51.2,10400.0,32.5067,32.513,32.494,32.5003,10400.0
2006-12-06 11:00:00,51.2,51.22,51.19,51.21,7900.0,32.5003,32.513,32.494,32.5067,7900.0
2006-12-06 11:05:00,51.2,51.21,51.2,51.2,7600.0,32.5003,32.5067,32.5003,32.5003,7600.0
2006-12-06 11:10:00,51.2,51.21,51.16,51.16,6000.0,32.5003,32.5067,32.475,32.475,6000.0
2006-12-06 11:15:00,51.18,51.21,51.16,51.2,6400.0,32.4877,32.5067,32.475,32.5003,6400.0
2006-12-06 11:20:00,51.22,51.24,51.17,51.17,10300.0,32.513,32.5257,32.4813,32.4813,10300.0
2006-12-06 11:25:00,51.17,51.17,51.15,51.15,17800.0,32.4813,32.4813,32.4686,32.4686,17800.0
2006-12-06 11:30:00,51.14,51.15,51.05,51.05,78800.0,32.4623,32.4686,32.4051,32.4051,78800.0
2006-12-06 11:35:00,51.05,51.07,51.02,51.02,65800.0,32.4051,32.4178,32.3861,32.3861,65800.0
2006-12-06 11:40:00,51.02,51.07,51.01,51.03,13000.0,32.3861,32.4178,32.3797,32.3924,13000.0
2006-12-06 11:45:00,51.04,51.04,51.01,51.02,20700.0,32.3988,32.3988,32.3797,32.3861,20700.0
2006-12-06 11:50:00,51.03,51.03,50.96,50.96,32800.0,32.3924,32.3924,32.348,32.348,32800.0
2006-12-06 11:55:00,50.96,50.97,50.9,50.94,19000.0,32.348,32.3543,32.3099,32.3353,19000.0
2006-12-06 12:00:00,50.94,50.97,50.91,50.97,10900.0,32.3353,32.3543,32.3163,32.3543,10900.0
2006-12-06 12:05:00,50.97,51.0,50.95,51.0,7400.0,32.3543,32.3734,32.3417,32.3734,7400.0
2006-12-06 12:10:00,51.0,51.03,50.99,51.01,6700.0,32.3734,32.3924,32.367,32.3797,6700.0
2006-12-06 12:15:00,51.0,51.0,50.98,50.99,8600.0,32.3734,32.3734,32.3607,32.367,8600.0
2006-12-06 12:20:00,51.0,51.0,50.99,50.99,6300.0,32.3734,32.3734,32.367,32.367,6300.0
2006-12-06 12:25:00,51.0,51.02,50.99,51.0,6200.0,32.3734,32.3861,32.367,32.3734,6200.0
2006-12-06 12:30:00,51.01,51.07,51.0,51.07,5800.0,32.3797,32.4178,32.3734,32.4178,5800.0
2006-12-06 12:35:00,51.07,51.11,51.05,51.06,11900.0,32.4178,32.4432,32.4051,32.4115,11900.0
2006-12-06 12:40:00,51.06,51.06,51.03,51.04,4400.0,32.4115,32.4115,32.3924,32.3988,4400.0
2006-12-06 12:45:00,51.04,51.09,51.04,51.08,5500.0,32.3988,32.4305,32.3988,32.4242,5500.0
2006-12-06 12:50:00,51.07,51.07,51.03,51.06,7100.0,32.4178,32.4178,32.3924,32.4115,7100.0
2006-12-06 12:55:00,51.05,51.1,51.04,51.1,7100.0,32.4051,32.4369,32.3988,32.4369,7100.0
2006-12-06 13:00:00,51.09,51.12,51.08,51.1,5300.0,32.4305,32.4496,32.4242,32.4369,5300.0
2006-12-06 13:05:00,51.12,51.12,51.05,51.05,7500.0,32.4496,32.4496,32.4051,32.4051,7500.0
2006-12-06 13:10:00,51.05,51.06,51.0,51.02,16400.0,32.4051,32.4115,32.3734,32.3861,16400.0
2006-12-06 13:15:00,51.01,51.03,50.98,51.03,16500.0,32.3797,32.3924,32.3607,32.3924,16500.0
2006-12-06 13:20:00,51.03,51.03,51.0,51.03,6300.0,32.3924,32.3924,32.3734,32.3924,6300.0
2006-12-06 13:25:00,51.03,51.03,50.98,50.99,8300.0,32.3924,32.3924,32.3607,32.367,8300.0
2006-12-06 13:30:00,51.0,51.06,50.96,50.96,36600.0,32.3734,32.4115,32.348,32.348,36600.0
2006-12-06 13:35:00,50.95,51.0,50.95,50.97,12900.0,32.3417,32.3734,32.3417,32.3543,12900.0
2006-12-06 13:40:00,50.96,50.97,50.9,50.91,12700.0,32.348,32.3543,32.3099,32.3163,12700.0
2006-12-06 13:45:00,50.92,50.95,50.9,50.95,5900.0,32.3226,32.3417,32.3099,32.3417,5900.0
2006-12-06 13:50:00,50.95,51.0,50.91,50.96,17300.0,32.3417,32.3734,32.3163,32.348,17300.0
2006-12-06 13:55:00,50.96,50.98,50.9,50.97,16500.0,32.348,32.3607,32.3099,32.3543,16500.0
2006-12-06 14:00:00,50.98,50.98,50.93,50.95,6100.0,32.3607,32.3607,32.329,32.3417,6100.0
2006-12-06 14:05:00,50.94,50.98,50.94,50.96,4800.0,32.3353,32.3607,32.3353,32.348,4800.0
2006-12-06 14:10:00,50.95,51.0,50.94,50.94,13900.0,32.3417,32.3734,32.3353,32.3353,13900.0
2006-12-06 14:15:00,50.95,51.05,50.94,51.05,5800.0,32.3417,32.4051,32.3353,32.4051,5800.0
2006-12-06 14:20:00,51.06,51.11,51.05,51.1,9600.0,32.4115,32.4432,32.4051,32.4369,9600.0
2006-12-06 14:25:00,51.12,51.12,51.08,51.08,5100.0,32.4496,32.4496,32.4242,32.4242,5100.0
2006-12-06 14:30:00,51.07,51.14,51.07,51.13,6600.0,32.4178,32.4623,32.4178,32.4559,6600.0
2006-12-06 14:35:00,51.13,51.13,51.1,51.11,8500.0,32.4559,32.4559,32.4369,32.4432,8500.0
2006-12-06 14:40:00,51.12,51.12,51.09,51.11,6900.0,32.4496,32.4496,32.4305,32.4432,6900.0
2006-12-06 14:45:00,51.1,51.1,51.03,51.07,22400.0,32.4369,32.4369,32.3924,32.4178,22400.0
2006-12-06 14:50:00,51.07,51.13,51.06,51.13,9200.0,32.4178,32.4559,32.4115,32.4559,9200.0
2006-12-06 14:55:00,51.13,51.15,51.07,51.09,14000.0,32.4559,32.4686,32.4178,32.4305,14000.0
2006-12-06 15:00:00,51.09,51.1,51.03,51.1,14800.0,32.4305,32.4369,32.3924,32.4369,14800.0
2006-12-06 15:05:00,51.1,51.13,51.1,51.13,13400.0,32.4369,32.4559,32.4369,32.4559,13400.0
2006-12-06 15:10:00,51.13,51.13,51.08,51.08,6800.0,32.4559,32.4559,32.4242,32.4242,6800.0
2006-12-06 15:15:00,51.1,51.12,51.07,51.07,11400.0,32.4369,32.4496,32.4178,32.4178,11400.0
2006-12-06 15:20:00,51.07,51.1,51.06,51.1,12000.0,32.4178,32.4369,32.4115,32.4369,12000.0
2006-12-06 15:25:00,51.1,51.13,51.06,51.06,21500.0,32.4369,32.4559,32.4115,32.4115,21500.0
2006-12-06 15:30:00,51.05,51.05,50.97,51.0,33700.0,32.4051,32.4051,32.3543,32.3734,33700.0
2006-12-06 15:35:00,51.01,51.08,51.0,51.08,20700.0,32.3797,32.4242,32.3734,32.4242,20700.0
2006-12-06 15:40:00,51.08,51.1,51.04,51.04,19800.0,32.4242,32.4369,32.3988,32.3988,19800.0
2006-12-06 15:45:00,51.04,51.06,50.99,51.0,29400.0,32.3988,32.4115,32.367,32.3734,29400.0
2006-12-06 15:50:00,51.01,51.1,51.0,51.1,23600.0,32.3797,32.4369,32.3734,32.4369,23600.0
2006-12-06 15:55:00,51.1,51.12,51.07,51.07,20800.0,32.4369,32.4496,32.4178,32.4178,20800.0
2006-12-07 09:30:00,49.69,49.97,49.59,49.9,479600.0,31.5418,31.7196,31.4784,31.6751,479600.0
2006-12-07 09:35:00,49.88,50.34,49.85,50.2,251000.0,31.6624,31.9544,31.6434,31.8656,251000.0
2006-12-07 09:40:00,50.17,50.21,50.06,50.1,205200.0,31.8465,31.8719,31.7767,31.8021,205200.0
2006-12-07 09:45:00,50.1,50.16,49.99,50.11,117200.0,31.8021,31.8402,31.7323,31.8084,117200.0
2006-12-07 09:50:00,50.11,50.15,50.02,50.08,111300.0,31.8084,31.8338,31.7513,31.7894,111300.0
2006-12-07 09:55:00,50.09,50.09,49.95,50.0,202500.0,31.7958,31.7958,31.7069,31.7386,202500.0
2006-12-07 10:00:00,49.98,50.08,49.98,50.0,143100.0,31.7259,31.7894,31.7259,31.7386,143100.0
2006-12-07 10:05:00,50.0,50.01,49.81,49.85,138500.0,31.7386,31.745,31.618,31.6434,138500.0
2006-12-07 10:10:00,49.84,50.05,49.78,50.05,135600.0,31.6371,31.7704,31.599,31.7704,135600.0
2006-12-07 10:15:00,50.05,50.14,49.94,50.0,112700.0,31.7704,31.8275,31.7005,31.7386,112700.0
2006-12-07 10:20:00,49.99,50.06,49.95,50.02,43400.0,31.7323,31.7767,31.7069,31.7513,43400.0
2006-12-07 10:25:00,50.03,50.03,49.98,49.99,40400.0,31.7577,31.7577,31.7259,31.7323,40400.0
2006-12-07 10:30:00,49.99,50.07,49.96,50.05,58700.0,31.7323,31.7831,31.7132,31.7704,58700.0
2006-12-07 10:35:00,50.05,50.05,49.99,50.03,86000.0,31.7704,31.7704,31.7323,31.7577,86000.0
2006-12-07 10:40:00,50.02,50.04,49.98,49.98,38100.0,31.7513,31.764,31.7259,31.7259,38100.0
2006-12-07 10:45:00,50.0,50.03,49.98,50.01,148500.0,31.7386,31.7577,31.7259,31.745,148500.0
2006-12-07 10:50:00,50.01,50.04,49.97,49.99,132300.0,31.745,31.764,31.7196,31.7323,132300.0
2006-12-07 10:55:00,50.0,50.02,49.93,49.93,58700.0,31.7386,31.7513,31.6942,31.6942,58700.0
2006-12-07 11:00:00,49.96,50.07,49.94,50.05,229900.0,31.7132,31.7831,31.7005,31.7704,229900.0
2006-12-07 11:05:00,50.05,50.14,50.0,50.05,67600.0,31.7704,31.8275,31.7386,31.7704,67600.0
2006-12-07 11:10:00,50.03,50.05,49.96,49.99,38500.0,31.7577,31.7704,31.7132,31.7323,38500.0
2006-12-07 11:15:00,49.99,50.01,49.89,49.9,54800.0,31.7323,31.745,31.6688,31.6751,54800.0
2006-12-07 11:20:00,49.9,49.93,49.87,49.87,49600.0,31.6751,31.6942,31.6561,31.6561,49600.0
2006-12-07 11:25:00,49.87,49.98,49.8,49.92,147100.0,31.6561,31.7259,31.6117,31.6878,147100.0
2006-12-07 11:30:00,49.93,49.99,49.9,49.99,36800.0,31.6942,31.7323,31.6751,31.7323,36800.0
2006-12-07 11:35:00,49.99,50.0,49.85,49.85,25400.0,31.7323,31.7386,31.6434,31.6434,25400.0
2006-12-07 11:40:00,49.86,49.93,49.85,49.88,28100.0,31.6498,31.6942,31.6434,31.6624,28100.0
2006-12-07 11:45:00,49.89,49.89,49.82,49.85,31500.0,31.6688,31.6688,31.6244,31.6434,31500.0
2006-12-07 11:50:00,49.85,49.93,49.85,49.9,30600.0,31.6434,31.6942,31.6434,31.6751,30600.0
2006-12-07 11:55:00,49.9,49.95,49.88,49.92,39300.0,31.6751,31.7069,31.6624,31.6878,39300.0
2006-12-07 12:00:00,49.92,49.98,49.89,49.98,41300.0,31.6878,31.7259,31.6688,31.7259,41300.0
2006-12-07 12:05:00,49.97,50.0,49.94,49.98,51900.0,31.7196,31.7386,31.7005,31.7259,51900.0
2006-12-07 12:10:00,50.0,50.0,49.96,49.98,63000.0,31.7386,31.7386,31.7132,31.7259,63000.0
2006-12-07 12:15:00,49.97,50.01,49.92,50.0,56900.0,31.7196,31.745,31.6878,31.7386,56900.0
2006-12-07 12:20:00,49.98,49.99,49.85,49.85,27700.0,31.7259,31.7323,31.6434,31.6434,27700.0
2006-12-07 12:25:00,49.86,49.9,49.83,49.89,32400.0,31.6498,31.6751,31.6307,31.6688,32400.0
2006-12-07 12:30:00,49.89,49.96,49.88,49.92,19400.0,31.6688,31.7132,31.6624,31.6878,19400.0
2006-12-07 12:35:00,49.92,49.92,49.88,49.91,27700.0,31.6878,31.6878,31.6624,31.6815,27700.0
2006-12-07 12:40:00,49.89,49.96,49.89,49.94,13800.0,31.6688,31.7132,31.6688,31.7005,13800.0
2006-12-07 12:45:00,49.93,49.93,49.85,49.89,23500.0,31.6942,31.6942,31.6434,31.6688,23500.0
2006-12-07 12:50:00,49.9,49.9,49.85,49.87,14100.0,31.6751,31.6751,31.6434,31.6561,14100.0
2006-12-07 12:55:00,49.87,49.9,49.86,49.9,19100.0,31.6561,31.6751,31.6498,31.6751,19100.0
2006-12-07 13:00:00,49.9,49.9,49.87,49.88,14300.0,31.6751,31.6751,31.6561,31.6624,14300.0
2006-12-07 13:05:00,49.89,49.91,49.85,49.91,44300.0,31.6688,31.6815,31.6434,31.6815,44300.0
2006-12-07 13:10:00,49.91,49.92,49.88,49.9,22300.0,31.6815,31.6878,31.6624,31.6751,22300.0
2006-12-07 13:15:00,49.91,49.93,49.89,49.9,66600.0,31.6815,31.6942,31.6688,31.6751,66600.0
2006-12-07 13:20:00,49.9,49.9,49.89,49.89,18800.0,31.6751,31.6751,31.6688,31.6688,18800.0
2006-12-07 13:25:00,49.9,49.92,49.88,49.9,68400.0,31.6751,31.6878,31.6624,31.6751,68400.0
2006-12-07 13:30:00,49.9,49.92,49.89,49.9,32500.0,31.6751,31.6878,31.6688,31.6751,32500.0
2006-12-07 13:35:00,49.89,49.9,49.86,49.87,195500.0,31.6688,31.6751,31.6498,31.6561,195500.0
2006-12-07 13:40:00,49.86,49.9,49.81,49.82,37200.0,31.6498,31.6751,31.618,31.6244,37200.0
2006-12-07 13:45:00,49.83,49.83,49.75,49.77,77600.0,31.6307,31.6307,31.5799,31.5926,77600.0
2006-12-07 13:50:00,49.77,49.77,49.69,49.72,64400.0,31.5926,31.5926,31.5418,31.5609,64400.0
2006-12-07 13:55:00,49.72,49.72,49.67,49.69,120600.0,31.5609,31.5609,31.5291,31.5418,120600.0
2006-12-07 14:00:00,49.68,49.69,49.61,49.63,33000.0,31.5355,31.5418,31.4911,31.5038,33000.0
2006-12-07 14:05:00,49.64,49.68,49.63,49.63,25200.0,31.5101,31.5355,31.5038,31.5038,25200.0
2006-12-07 14:10:00,49.63,49.63,49.59,49.6,56200.0,31.5038,31.5038,31.4784,31.4847,56200.0
2006-12-07 14:15:00,49.6,49.64,49.6,49.63,40300.0,31.4847,31.5101,31.4847,31.5038,40300.0
2006-12-07 14:20:00,49.63,49.63,49.55,49.56,32400.0,31.5038,31.5038,31.453,31.4593,32400.0
2006-12-07 14:25:00,49.56,49.59,49.52,49.52,17100.0,31.4593,31.4784,31.4339,31.4339,17100.0
2006-12-07 14:30:00,49.54,49.54,49.44,49.46,56400.0,31.4466,31.4466,31.3831,31.3958,56400.0
2006-12-07 14:35:00,49.46,49.56,49.43,49.49,56500.0,31.3958,31.4593,31.3768,31.4149,56500.0
2006-12-07 14:40:00,49.49,49.49,49.41,49.45,47100.0,31.4149,31.4149,31.3641,31.3895,47100.0
2006-12-07 14:45:00,49.46,49.49,49.33,49.36,90700.0,31.3958,31.4149,31.3133,31.3324,90700.0
2006-12-07 14:50:00,49.37,49.48,49.35,49.47,44000.0,31.3387,31.4085,31.326,31.4022,44000.0
2006-12-07 14:55:00,49.48,49.53,49.44,49.47,96700.0,31.4085,31.4403,31.3831,31.4022,96700.0
2006-12-07 15:00:00,49.47,49.49,49.45,49.48,26600.0,31.4022,31.4149,31.3895,31.4085,26600.0
2006-12-07 15:05:00,49.48,49.56,49.45,49.48,117300.0,31.4085,31.4593,31.3895,31.4085,117300.0
2006-12-07 15:10:00,49.48,49.6,49.44,49.6,82200.0,31.4085,31.4847,31.3831,31.4847,82200.0
2006-12-07 15:15:00,49.6,49.6,49.53,49.56,59300.0,31.4847,31.4847,31.4403,31.4593,59300.0
2006-12-07 15:20:00,49.56,49.7,49.5,49.7,128000.0,31.4593,31.5482,31.4212,31.5482,128000.0
2006-12-07 15:25:00,49.69,49.72,49.63,49.66,59500.0,31.5418,31.5609,31.5038,31.5228,59500.0
2006-12-07 15:30:00,49.66,49.67,49.53,49.55,51000.0,31.5228,31.5291,31.4403,31.453,51000.0
2006-12-07 15:35:00,49.54,49.59,49.5,49.51,43400.0,31.4466,31.4784,31.4212,31.4276,43400.0
2006-12-07 15:40:00,49.5,49.53,49.48,49.49,62500.0,31.4212,31.4403,31.4085,31.4149,62500.0
2006-12-07 15:45:00,49.5,49.6,49.48,49.5,84000.0,31.4212,31.4847,31.4085,31.4212,84000.0
2006-12-07 15:50:00,49.5,49.5,49.44,49.45,79900.0,31.4212,31.4212,31.3831,31.3895,79900.0
2006-12-07 15:55:00,49.46,49.46,49.35,49.39,174700.0,31.3958,31.3958,31.326,31.3514,174700.0
2006-12-08 09:30:00,49.17,49.42,49.17,49.42,91700.0,31.2118,31.3705,31.2118,31.3705,91700.0
2006-12-08 09:35:00,49.41,49.5,49.2,49.35,68800.0,31.3641,31.4212,31.2308,31.326,68800.0
2006-12-08 09:40:00,49.35,49.53,49.35,49.4,37100.0,31.326,31.4403,31.326,31.3578,37100.0
2006-12-08 09:45:00,49.39,49.47,49.39,49.45,28000.0,31.3514,31.4022,31.3514,31.3895,28000.0
2006-12-08 09:50:00,49.45,49.45,49.39,49.39,32300.0,31.3895,31.3895,31.3514,31.3514,32300.0
2006-12-08 09:55:00,49.39,49.42,49.27,49.4,26600.0,31.3514,31.3705,31.2752,31.3578,26600.0
2006-12-08 10:00:00,49.4,49.41,49.24,49.3,173400.0,31.3578,31.3641,31.2562,31.2943,173400.0
2006-12-08 10:05:00,49.31,49.5,49.31,49.48,37200.0,31.3006,31.4212,31.3006,31.4085,37200.0
2006-12-08 10:10:00,49.45,49.51,49.44,49.5,44000.0,31.3895,31.4276,31.3831,31.4212,44000.0
2006-12-08 10:15:00,49.5,49.5,49.43,49.48,13500.0,31.4212,31.4212,31.3768,31.4085,13500.0
2006-12-08 10:20:00,49.48,49.49,49.45,49.48,16800.0,31.4085,31.4149,31.3895,31.4085,16800.0
2006-12-08 10:25:00,49.48,49.5,49.44,49.45,16200.0,31.4085,31.4212,31.3831,31.3895,16200.0
2006-12-08 10:30:00,49.46,49.5,49.45,49.46,20300.0,31.3958,31.4212,31.3895,31.3958,20300.0
2006-12-08 10:35:00,49.46,49.48,49.43,49.43,312700.0,31.3958,31.4085,31.3768,31.3768,312700.0
2006-12-08 10:40:00,49.43,49.48,49.43,49.47,53100.0,31.3768,31.4085,31.3768,31.4022,53100.0
2006-12-08 10:45:00,49.46,49.49,49.46,49.49,9100.0,31.3958,31.4149,31.3958,31.4149,9100.0
2006-12-08 10:50:00,49.49,49.51,49.45,49.5,24300.0,31.4149,31.4276,31.3895,31.4212,24300.0
2006-12-08 10:55:00,49.51,49.51,49.45,49.45,358200.0,31.4276,31.4276,31.3895,31.3895,358200.0
2006-12-08 11:00:00,49.45,49.66,45.45,49.62,182600.0,31.3895,31.5228,28.8504,31.4974,182600.0
2006-12-08 11:05:00,49.63,49.65,49.59,49.63,17300.0,31.5038,31.5165,31.4784,31.5038,17300.0
2006-12-08 11:10:00,49.63,49.63,49.55,49.6,11200.0,31.5038,31.5038,31.453,31.4847,11200.0
2006-12-08 11:15:00,49.65,49.7,49.64,49.65,49100.0,31.5165,31.5482,31.5101,31.5165,49100.0
2006-12-08 11:20:00,49.64,49.64,49.6,49.61,25700.0,31.5101,31.5101,31.4847,31.4911,25700.0
2006-12-08 11:25:00,49.61,49.62,49.45,49.47,26800.0,31.4911,31.4974,31.3895,31.4022,26800.0
2006-12-08 11:30:00,49.46,49.53,49.44,49.52,27200.0,31.3958,31.4403,31.3831,31.4339,27200.0
2006-12-08 11:35:00,49.51,49.51,49.45,49.49,28200.0,31.4276,31.4276,31.3895,31.4149,28200.0
2006-12-08 11:40:00,49.48,49.52,49.47,49.51,12200.0,31.4085,31.4339,31.4022,31.4276,12200.0
2006-12-08 11:45:00,49.53,49.6,49.52,49.52,13900.0,31.4403,31.4847,31.4339,31.4339,13900.0
2006-12-08 11:50:00,49.54,49.56,49.54,49.55,18100.0,31.4466,31.4593,31.4466,31.453,18100.0
2006-12-08 11:55:00,49.53,49.55,49.5,49.51,15900.0,31.4403,31.453,31.4212,31.4276,15900.0
2006-12-08 12:00:00,49.51,49.55,49.5,49.51,12600.0,31.4276,31.453,31.4212,31.4276,12600.0
2006-12-08 12:05:00,49.51,49.52,49.47,49.5,22400.0,31.4276,31.4339,31.4022,31.4212,22400.0
2006-12-08 12:10:00,49.5,49.53,49.46,49.47,16800.0,31.4212,31.4403,31.3958,31.4022,16800.0
2006-12-08 12:15:00,49.47,49.5,49.47,49.5,7600.0,31.4022,31.4212,31.4022,31.4212,7600.0
2006-12-08 12:20:00,49.5,49.54,49.5,49.51,10200.0,31.4212,31.4466,31.4212,31.4276,10200.0
2006-12-08 12:25:00,49.51,49.53,49.49,49.5,10900.0,31.4276,31.4403,31.4149,31.4212,10900.0
2006-12-08 12:30:00,49.5,49.51,49.48,49.49,12600.0,31.4212,31.4276,31.4085,31.4149,12600.0
2006-12-08 12:35:00,49.48,49.49,49.45,49.46,101100.0,31.4085,31.4149,31.3895,31.3958,101100.0
2006-12-08 12:40:00,49.45,49.49,49.44,49.48,69500.0,31.3895,31.4149,31.3831,31.4085,69500.0
2006-12-08 12:45:00,49.48,49.49,49.44,49.46,30700.0,31.4085,31.4149,31.3831,31.3958,30700.0
2006-12-08 12:50:00,49.48,49.52,49.48,49.5,9500.0,31.4085,31.4339,31.4085,31.4212,9500.0
2006-12-08 12:55:00,49.5,49.52,49.48,49.48,17600.0,31.4212,31.4339,31.4085,31.4085,17600.0
2006-12-08 13:00:00,49.48,49.49,49.44,49.47,22600.0,31.4085,31.4149,31.3831,31.4022,22600.0
2006-12-08 13:05:00,49.47,49.5,49.47,49.49,6900.0,31.4022,31.4212,31.4022,31.4149,6900.0
2006-12-08 13:10:00,49.49,49.5,49.46,49.47,10100.0,31.4149,31.4212,31.3958,31.4022,10100.0
2006-12-08 13:15:00,49.47,49.5,49.46,49.49,5400.0,31.4022,31.4212,31.3958,31.4149,5400.0
2006-12-08 13:20:00,49.49,49.49,49.45,49.45,46200.0,31.4149,31.4149,31.3895,31.3895,46200.0
2006-12-08 13:25:00,49.46,49.48,49.45,49.46,16000.0,31.3958,31.4085,31.3895,31.3958,16000.0
2006-12-08 13:30:00,49.46,49.51,49.45,49.51,8800.0,31.3958,31.4276,31.3895,31.4276,8800.0
2006-12-08 13:35:00,49.52,49.52,49.38,49.38,79800.0,31.4339,31.4339,31.3451,31.3451,79800.0
2006-12-08 13:40:00,49.38,49.48,49.38,49.48,58000.0,31.3451,31.4085,31.3451,31.4085,58000.0
2006-12-08 13:45:00,49.48,49.48,49.44,49.45,27600.0,31.4085,31.4085,31.3831,31.3895,27600.0
2006-12-08 13:50:00,49.44,49.47,49.44,49.47,48900.0,31.3831,31.4022,31.3831,31.4022,48900.0
2006-12-08 13:55:00,49.47,49.48,49.46,49.47,9100.0,31.4022,31.4085,31.3958,31.4022,9100.0
2006-12-08 14:00:00,49.47,49.48,49.46,49.48,11800.0,31.4022,31.4085,31.3958,31.4085,11800.0
2006-12-08 14:05:00,49.47,49.48,49.46,49.47,13900.0,31.4022,31.4085,31.3958,31.4022,13900.0
2006-12-08 14:10:00,49.47,49.49,49.46,49.46,13700.0,31.4022,31.4149,31.3958,31.3958,13700.0
2006-12-08 14:15:00,49.49,49.52,49.45,49.51,99600.0,31.4149,31.4339,31.3895,31.4276,99600.0
2006-12-08 14:20:00,49.5,49.58,49.5,49.58,13600.0,31.4212,31.472,31.4212,31.472,13600.0
2006-12-08 14:25:00,49.57,49.58,49.51,49.53,13600.0,31.4657,31.472,31.4276,31.4403,13600.0
2006-12-08 14:30:00,49.54,49.57,49.52,49.54,16200.0,31.4466,31.4657,31.4339,31.4466,16200.0
2006-12-08 14:35:00,49.53,49.59,49.52,49.59,6100.0,31.4403,31.4784,31.4339,31.4784,6100.0
2006-12-08 14:40:00,49.58,49.61,49.57,49.6,14700.0,31.472,31.4911,31.4657,31.4847,14700.0
2006-12-08 14:45:00,49.6,49.62,49.59,49.62,13000.0,31.4847,31.4974,31.4784,31.4974,13000.0
2006-12-08 14:50:00,49.63,49.69,49.62,49.68,17400.0,31.5038,31.5418,31.4974,31.5355,17400.0
2006-12-08 14:55:00,49.67,49.69,49.65,49.68,11200.0,31.5291,31.5418,31.5165,31.5355,11200.0
2006-12-08 15:00:00,49.69,49.76,49.68,49.76,35400.0,31.5418,31.5863,31.5355,31.5863,35400.0
2006-12-08 15:05:00,49.77,49.83,49.77,49.79,48400.0,31.5926,31.6307,31.5926,31.6053,48400.0
2006-12-08 15:10:00,49.79,49.8,49.77,49.79,18100.0,31.6053,31.6117,31.5926,31.6053,18100.0
2006-12-08 15:15:00,49.79,49.85,49.78,49.83,29700.0,31.6053,31.6434,31.599,31.6307,29700.0
2006-12-08 15:20:00,49.82,49.85,49.81,49.85,30000.0,31.6244,31.6434,31.618,31.6434,30000.0
2006-12-08 15:25:00,49.85,49.93,49.84,49.92,41500.0,31.6434,31.6942,31.6371,31.6878,41500.0
2006-12-08 15:30:00,49.93,49.94,49.58,49.68,76200.0,31.6942,31.7005,31.472,31.5355,76200.0
2006-12-08 15:35:00,49.68,49.73,49.67,49.73,30000.0,31.5355,31.5672,31.5291,31.5672,30000.0
2006-12-08 15:40:00,49.73,49.78,49.72,49.77,24300.0,31.5672,31.599,31.5609,31.5926,24300.0
2006-12-08 15:45:00,49.76,49.77,49.68,49.7,36400.0,31.5863,31.5926,31.5355,31.5482,36400.0
2006-12-08 15:50:00,49.7,49.7,49.69,49.69,23500.0,31.5482,31.5482,31.5418,31.5418,23500.0
2006-12-08 15:55:00,49.69,49.7,49.68,49.7,57500.0,31.5418,31.5482,31.5355,31.5482,57500.0
2006-12-11 09:30:00,49.98,50.14,49.94,50.08,102400.0,31.7259,31.8275,31.7005,31.7894,102400.0
2006-12-11 09:35:00,50.1,50.1,50.04,50.05,26900.0,31.8021,31.8021,31.764,31.7704,26900.0
2006-12-11 09:40:00,50.06,50.07,49.98,50.01,25300.0,31.7767,31.7831,31.7259,31.745,25300.0
2006-12-11 09:45:00,50.0,50.03,49.99,50.02,9300.0,31.7386,31.7577,31.7323,31.7513,9300.0
2006-12-11 09:50:00,50.0,50.01,49.9,49.91,22300.0,31.7386,31.745,31.6751,31.6815,22300.0
2006-12-11 09:55:00,49.91,49.98,49.9,49.97,14300.0,31.6815,31.7259,31.6751,31.7196,14300.0
2006-12-11 10:00:00,49.97,49.98,49.96,49.97,10700.0,31.7196,31.7259,31.7132,31.7196,10700.0
2006-12-11 10:05:00,49.98,49.98,49.95,49.98,17200.0,31.7259,31.7259,31.7069,31.7259,17200.0
2006-12-11 10:10:00,49.98,50.02,49.93,49.93,52000.0,31.7259,31.7513,31.6942,31.6942,52000.0
2006-12-11 10:15:00,49.93,49.93,49.87,49.91,24900.0,31.6942,31.6942,31.6561,31.6815,24900.0
2006-12-11 10:20:00,49.9,49.9,49.87,49.87,7400.0,31.6751,31.6751,31.6561,31.6561,7400.0
2006-12-11 10:25:00,49.87,49.88,49.85,49.85,16800.0,31.6561,31.6624,31.6434,31.6434,16800.0
2006-12-11 10:30:00,49.85,49.86,49.8,49.8,25300.0,31.6434,31.6498,31.6117,31.6117,25300.0
2006-12-11 10:35:00,49.8,49.81,49.75,49.75,29200.0,31.6117,31.618,31.5799,31.5799,29200.0
2006-12-11 10:40:00,49.75,49.81,49.73,49.81,30500.0,31.5799,31.618,31.5672,31.618,30500.0
2006-12-11 10:45:00,49.79,49.81,49.77,49.81,16100.0,31.6053,31.618,31.5926,31.618,16100.0
2006-12-11 10:50:00,49.82,49.89,49.82,49.88,14200.0,31.6244,31.6688,31.6244,31.6624,14200.0
2006-12-11 10:55:00,49.88,49.89,49.88,49.89,18300.0,31.6624,31.6688,31.6624,31.6688,18300.0
2006-12-11 11:00:00,49.89,49.91,49.88,49.89,19700.0,31.6688,31.6815,31.6624,31.6688,19700.0
2006-12-11 11:05:00,49.89,49.97,49.88,49.95,16700.0,31.6688,31.7196,31.6624,31.7069,16700.0
2006-12-11 11:10:00,49.96,50.03,49.96,50.0,20300.0,31.7132,31.7577,31.7132,31.7386,20300.0
2006-12-11 11:15:00,49.99,50.01,49.98,49.98,10500.0,31.7323,31.745,31.7259,31.7259,10500.0
2006-12-11 11:20:00,49.98,50.0,49.97,50.0,25000.0,31.7259,31.7386,31.7196,31.7386,25000.0
2006-12-11 11:25:00,49.99,50.01,49.99,50.0,16800.0,31.7323,31.745,31.7323,31.7386,16800.0
2006-12-11 11:30:00,50.0,50.0,49.98,49.98,6600.0,31.7386,31.7386,31.7259,31.7259,6600.0
2006-12-11 11:35:00,49.99,50.0,49.98,49.99,6600.0,31.7323,31.7386,31.7259,31.7323,6600.0
2006-12-11 11:40:00,50.0,50.02,50.0,50.0,11700.0,31.7386,31.7513,31.7386,31.7386,11700.0
2006-12-11 11:45:00,50.0,50.08,50.0,50.07,17500.0,31.7386,31.7894,31.7386,31.7831,17500.0
2006-12-11 11:50:00,50.06,50.09,50.05,50.09,41600.0,31.7767,31.7958,31.7704,31.7958,41600.0
2006-12-11 11:55:00,50.08,50.09,50.06,50.06,10400.0,31.7894,31.7958,31.7767,31.7767,10400.0
2006-12-11 12:00:00,50.05,50.09,50.05,50.06,8900.0,31.7704,31.7958,31.7704,31.7767,8900.0
2006-12-11 12:05:00,50.08,50.09,50.06,50.06,8200.0,31.7894,31.7958,31.7767,31.7767,8200.0
2006-12-11 12:10:00,50.07,50.08,50.06,50.07,5300.0,31.7831,31.7894,31.7767,31.7831,5300.0
2006-12-11 12:15:00,50.06,50.07,50.05,50.05,11300.0,31.7767,31.7831,31.7704,31.7704,11300.0
2006-12-11 12:20:00,50.06,50.07,50.05,50.07,13000.0,31.7767,31.7831,31.7704,31.7831,13000.0
2006-12-11 12:25:00,50.06,50.07,50.04,50.04,11100.0,31.7767,31.7831,31.764,31.764,11100.0
2006-12-11 12:30:00,50.04,50.05,50.03,50.03,12800.0,31.764,31.7704,31.7577,31.7577,12800.0
2006-12-11 12:35:00,50.03,50.04,50.02,50.02,10800.0,31.7577,31.764,31.7513,31.7513,10800.0
2006-12-11 12:40:00,50.03,50.05,50.02,50.03,9500.0,31.7577,31.7704,31.7513,31.7577,9500.0
2006-12-11 12:45:00,50.03,50.05,50.03,50.05,5200.0,31.7577,31.7704,31.7577,31.7704,5200.0
2006-12-11 12:50:00,50.04,50.05,50.0,50.0,8500.0,31.764,31.7704,31.7386,31.7386,8500.0
2006-12-11 12:55:00,50.0,50.01,50.0,50.0,14100.0,31.7386,31.745,31.7386,31.7386,14100.0
2006-12-11 13:00:00,50.0,50.01,49.99,49.99,9400.0,31.7386,31.745,31.7323,31.7323,9400.0
2006-12-11 13:05:00,49.99,50.0,49.98,49.99,15900.0,31.7323,31.7386,31.7259,31.7323,15900.0
2006-12-11 13:10:00,49.98,49.99,49.98,49.98,4700.0,31.7259,31.7323,31.7259,31.7259,4700.0
2006-12-11 13:15:00,49.99,50.0,49.98,49.98,11300.0,31.7323,31.7386,31.7259,31.7259,11300.0
2006-12-11 13:20:00,49.99,50.02,49.99,50.02,13800.0,31.7323,31.7513,31.7323,31.7513,13800.0
2006-12-11 13:25:00,50.01,50.01,49.98,49.99,9000.0,31.745,31.745,31.7259,31.7323,9000.0
2006-12-11 13:30:00,49.99,50.0,49.98,49.98,5400.0,31.7323,31.7386,31.7259,31.7259,5400.0
2006-12-11 13:35:00,49.99,49.99,49.95,49.97,14500.0,31.7323,31.7323,31.7069,31.7196,14500.0
2006-12-11 13:40:00,49.97,49.99,49.96,49.97,14200.0,31.7196,31.7323,31.7132,31.7196,14200.0
2006-12-11 13:45:00,49.96,50.0,49.96,50.0,3200.0,31.7132,31.7386,31.7132,31.7386,3200.0
2006-12-11 13:50:00,49.99,50.0,49.95,49.97,7700.0,31.7323,31.7386,31.7069,31.7196,7700.0
2006-12-11 13:55:00,49.97,50.0,49.97,50.0,5700.0,31.7196,31.7386,31.7196,31.7386,5700.0
2006-12-11 14:00:00,50.0,50.01,49.99,50.0,6300.0,31.7386,31.745,31.7323,31.7386,6300.0
2006-12-11 14:05:00,50.0,50.0,49.98,50.0,16500.0,31.7386,31.7386,31.7259,31.7386,16500.0
2006-12-11 14:10:00,50.0,50.01,49.99,50.0,20800.0,31.7386,31.745,31.7323,31.7386,20800.0
2006-12-11 14:15:00,50.01,50.03,50.0,50.0,8500.0,31.745,31.7577,31.7386,31.7386,8500.0
2006-12-11 14:20:00,50.02,50.02,49.99,50.0,5100.0,31.7513,31.7513,31.7323,31.7386,5100.0
2006-12-11 14:25:00,50.0,50.04,49.99,50.02,17600.0,31.7386,31.764,31.7323,31.7513,17600.0
2006-12-11 14:30:00,50.03,50.06,50.01,50.06,18200.0,31.7577,31.7767,31.745,31.7767,18200.0
2006-12-11 14:35:00,50.07,50.07,50.02,50.02,15600.0,31.7831,31.7831,31.7513,31.7513,15600.0
2006-12-11 14:40:00,50.03,50.05,50.02,50.02,10100.0,31.7577,31.7704,31.7513,31.7513,10100.0
2006-12-11 14:45:00,50.02,50.02,49.99,50.01,19900.0,31.7513,31.7513,31.7323,31.745,19900.0
2006-12-11 14:50:00,50.01,50.03,50.0,50.0,10400.0,31.745,31.7577,31.7386,31.7386,10400.0
2006-12-11 14:55:00,50.02,50.02,50.0,50.01,9900.0,31.7513,31.7513,31.7386,31.745,9900.0
2006-12-11 15:00:00,50.02,50.02,49.98,50.0,19100.0,31.7513,31.7513,31.7259,31.7386,19100.0
2006-12-11 15:05:00,50.0,50.0,49.98,50.0,11100.0,31.7386,31.7386,31.7259,31.7386,11100.0
2006-12-11 15:10:00,49.99,50.0,49.98,50.0,12400.0,31.7323,31.7386,31.7259,31.7386,12400.0
2006-12-11 15:15:00,49.99,50.01,49.98,50.0,19900.0,31.7323,31.745,31.7259,31.7386,19900.0
2006-12-11 15:20:00,50.01,50.01,49.99,50.01,26900.0,31.745,31.745,31.7323,31.745,26900.0
2006-12-11 15:25:00,50.02,50.03,49.99,50.03,23200.0,31.7513,31.7577,31.7323,31.7577,23200.0
2006-12-11 15:30:00,50.03,50.03,49.98,49.99,19600.0,31.7577,31.7577,31.7259,31.7323,19600.0
2006-12-11 15:35:00,49.99,50.02,49.99,50.02,25900.0,31.7323,31.7513,31.7323,31.7513,25900.0
2006-12-11 15:40:00,50.01,50.05,50.0,50.05,42400.0,31.745,31.7704,31.7386,31.7704,42400.0
2006-12-11 15:45:00,50.04,50.04,49.96,50.01,32600.0,31.764,31.764,31.7132,31.745,32600.0
2006-12-11 15:50:00,50.01,50.03,49.99,49.99,25300.0,31.745,31.7577,31.7323,31.7323,25300.0
2006-12-11 15:55:00,49.99,50.03,49.99,50.02,27200.0,31.7323,31.7577,31.7323,31.7513,27200.0
2006-12-12 09:30:00,50.0,50.0,49.8,49.85,39300.0,31.7386,31.7386,31.6117,31.6434,39300.0
2006-12-12 09:35:00,49.87,49.96,49.87,49.94,18100.0,31.6561,31.7132,31.6561,31.7005,18100.0
2006-12-12 09:40:00,49.96,49.96,49.9,49.95,10700.0,31.7132,31.7132,31.6751,31.7069,10700.0
2006-12-12 09:45:00,49.93,49.96,49.9,49.93,7300.0,31.6942,31.7132,31.6751,31.6942,7300.0
2006-12-12 09:50:00,49.93,49.96,49.93,49.94,4600.0,31.6942,31.7132,31.6942,31.7005,4600.0
2006-12-12 09:55:00,49.95,50.0,49.95,49.99,19000.0,31.7069,31.7386,31.7069,31.7323,19000.0
2006-12-12 10:00:00,50.0,50.02,49.95,49.97,22200.0,31.7386,31.7513,31.7069,31.7196,22200.0
2006-12-12 10:05:00,49.97,50.06,49.96,50.05,12200.0,31.7196,31.7767,31.7132,31.7704,12200.0
2006-12-12 10:10:00,50.07,50.09,50.02,50.04,12300.0,31.7831,31.7958,31.7513,31.764,12300.0
2006-12-12 10:15:00,50.02,50.04,50.0,50.0,25700.0,31.7513,31.764,31.7386,31.7386,25700.0
2006-12-12 10:20:00,50.0,50.05,50.0,50.04,9300.0,31.7386,31.7704,31.7386,31.764,9300.0
2006-12-12 10:25:00,50.04,50.07,50.04,50.04,6900.0,31.764,31.7831,31.764,31.764,6900.0
2006-12-12 10:30:00,50.04,50.06,50.02,50.02,16400.0,31.764,31.7767,31.7513,31.7513,16400.0
2006-12-12 10:35:00,50.03,50.04,50.0,50.0,11500.0,31.7577,31.764,31.7386,31.7386,11500.0
2006-12-12 10:40:00,50.01,50.07,50.0,50.05,10600.0,31.745,31.7831,31.7386,31.7704,10600.0
2006-12-12 10:45:00,50.06,50.1,50.05,50.08,13900.0,31.7767,31.8021,31.7704,31.7894,13900.0
2006-12-12 10:50:00,50.09,50.09,50.08,50.08,23700.0,31.7958,31.7958,31.7894,31.7894,23700.0
2006-12-12 10:55:00,50.08,50.1,50.08,50.09,21900.0,31.7894,31.8021,31.7894,31.7958,21900.0
2006-12-12 11:00:00,50.08,50.1,50.08,50.09,23600.0,31.7894,31.8021,31.7894,31.7958,23600.0
2006-12-12 11:05:00,50.09,50.1,50.09,50.1,18100.0,31.7958,31.8021,31.7958,31.8021,18100.0
2006-12-12 11:10:00,50.09,50.1,50.08,50.08,9100.0,31.7958,31.8021,31.7894,31.7894,9100.0
2006-12-12 11:15:00,50.09,50.1,50.08,50.08,14500.0,31.7958,31.8021,31.7894,31.7894,14500.0
2006-12-12 11:20:00,50.08,50.1,50.08,50.08,11100.0,31.7894,31.8021,31.7894,31.7894,11100.0
2006-12-12 11:25:00,50.09,50.1,50.08,50.08,32700.0,31.7958,31.8021,31.7894,31.7894,32700.0
2006-12-12 11:30:00,50.08,50.1,50.08,50.09,12200.0,31.7894,31.8021,31.7894,31.7958,12200.0
2006-12-12 11:35:00,50.1,50.1,50.08,50.09,15300.0,31.8021,31.8021,31.7894,31.7958,15300.0
2006-12-12 11:40:00,50.1,50.1,50.08,50.08,14000.0,31.8021,31.8021,31.7894,31.7894,14000.0
2006-12-12 11:45:00,50.08,50.09,50.08,50.08,5700.0,31.7894,31.7958,31.7894,31.7894,5700.0
2006-12-12 11:50:00,50.08,50.13,50.08,50.13,17100.0,31.7894,31.8211,31.7894,31.8211,17100.0
2006-12-12 11:55:00,50.12,50.16,50.12,50.13,8700.0,31.8148,31.8402,31.8148,31.8211,8700.0
2006-12-12 12:00:00,50.13,50.13,50.08,50.09,14000.0,31.8211,31.8211,31.7894,31.7958,14000.0
2006-12-12 12:05:00,50.09,50.11,50.08,50.1,5100.0,31.7958,31.8084,31.7894,31.8021,5100.0
2006-12-12 12:10:00,50.08,50.09,50.08,50.08,26300.0,31.7894,31.7958,31.7894,31.7894,26300.0
2006-12-12 12:15:00,50.08,50.1,50.08,50.08,4900.0,31.7894,31.8021,31.7894,31.7894,4900.0
2006-12-12 12:20:00,50.08,50.09,50.08,50.08,14700.0,31.7894,31.7958,31.7894,31.7894,14700.0
2006-12-12 12:25:00,50.08,50.1,50.07,50.09,21500.0,31.7894,31.8021,31.7831,31.7958,21500.0
2006-12-12 12:30:00,50.1,50.11,50.08,50.11,6600.0,31.8021,31.8084,31.7894,31.8084,6600.0
2006-12-12 12:35:00,50.1,50.12,50.1,50.12,5400.0,31.8021,31.8148,31.8021,31.8148,5400.0
2006-12-12 12:40:00,50.12,50.13,50.12,50.13,4800.0,31.8148,31.8211,31.8148,31.8211,4800.0
2006-12-12 12:45:00,50.12,50.17,50.12,50.15,3400.0,31.8148,31.8465,31.8148,31.8338,3400.0
2006-12-12 12:50:00,50.16,50.17,50.16,50.17,3400.0,31.8402,31.8465,31.8402,31.8465,3400.0
2006-12-12 12:55:00,50.17,50.17,50.16,50.17,5700.0,31.8465,31.8465,31.8402,31.8465,5700.0
2006-12-12 13:00:00,50.17,50.2,50.16,50.17,11100.0,31.8465,31.8656,31.8402,31.8465,11100.0
2006-12-12 13:05:00,50.17,50.17,50.16,50.16,3500.0,31.8465,31.8465,31.8402,31.8402,3500.0
2006-12-12 13:10:00,50.17,50.18,50.15,50.18,6300.0,31.8465,31.8529,31.8338,31.8529,6300.0
2006-12-12 13:15:00,50.16,50.18,50.16,50.17,4400.0,31.8402,31.8529,31.8402,31.8465,4400.0
2006-12-12 13:20:00,50.16,50.16,50.13,50.13,4500.0,31.8402,31.8402,31.8211,31.8211,4500.0
2006-12-12 13:25:00,50.13,50.14,50.12,50.13,7100.0,31.8211,31.8275,31.8148,31.8211,7100.0
2006-12-12 13:30:00,50.14,50.18,50.13,50.17,9500.0,31.8275,31.8529,31.8211,31.8465,9500.0
2006-12-12 13:35:00,50.17,50.17,50.12,50.12,7100.0,31.8465,31.8465,31.8148,31.8148,7100.0
2006-12-12 13:40:00,50.12,50.12,50.09,50.1,10400.0,31.8148,31.8148,31.7958,31.8021,10400.0
2006-12-12 13:45:00,50.1,50.1,50.08,50.09,5800.0,31.8021,31.8021,31.7894,31.7958,5800.0
2006-12-12 13:50:00,50.1,50.14,50.1,50.11,9700.0,31.8021,31.8275,31.8021,31.8084,9700.0
2006-12-12 13:55:00,50.11,50.11,50.09,50.09,7200.0,31.8084,31.8084,31.7958,31.7958,7200.0
2006-12-12 14:00:00,50.11,50.14,50.1,50.14,9400.0,31.8084,31.8275,31.8021,31.8275,9400.0
2006-12-12 14:05:00,50.12,50.13,50.1,50.1,8800.0,31.8148,31.8211,31.8021,31.8021,8800.0
2006-12-12 14:10:00,50.1,50.14,50.08,50.14,16200.0,31.8021,31.8275,31.7894,31.8275,16200.0
2006-12-12 14:15:00,50.12,50.17,50.08,50.13,8500.0,31.8148,31.8465,31.7894,31.8211,8500.0
2006-12-12 14:20:00,50.14,50.21,50.13,50.2,19800.0,31.8275,31.8719,31.8211,31.8656,19800.0
2006-12-12 14:25:00,50.2,50.25,50.2,50.25,12700.0,31.8656,31.8973,31.8656,31.8973,12700.0
2006-12-12 14:30:00,50.25,50.26,50.24,50.25,14900.0,31.8973,31.9037,31.891,31.8973,14900.0
2006-12-12 14:35:00,50.25,50.25,50.15,50.15,21100.0,31.8973,31.8973,31.8338,31.8338,21100.0
2006-12-12 14:40:00,50.17,50.21,50.12,50.14,13400.0,31.8465,31.8719,31.8148,31.8275,13400.0
2006-12-12 14:45:00,50.13,50.13,50.06,50.1,24500.0,31.8211,31.8211,31.7767,31.8021,24500.0
2006-12-12 14:50:00,50.1,50.12,50.09,50.1,11900.0,31.8021,31.8148,31.7958,31.8021,11900.0
2006-12-12 14:55:00,50.12,50.12,50.1,50.12,9300.0,31.8148,31.8148,31.8021,31.8148,9300.0
2006-12-12 15:00:00,50.12,50.12,50.08,50.11,11200.0,31.8148,31.8148,31.7894,31.8084,11200.0
2006-12-12 15:05:00,50.11,50.13,50.1,50.11,13000.0,31.8084,31.8211,31.8021,31.8084,13000.0
2006-12-12 15:10:00,50.11,50.17,50.11,50.15,11100.0,31.8084,31.8465,31.8084,31.8338,11100.0
2006-12-12 15:15:00,50.17,50.18,50.15,50.16,11900.0,31.8465,31.8529,31.8338,31.8402,11900.0
2006-12-12 15:20:00,50.15,50.16,50.12,50.12,15500.0,31.8338,31.8402,31.8148,31.8148,15500.0
2006-12-12 15:25:00,50.12,50.12,50.1,50.11,8500.0,31.8148,31.8148,31.8021,31.8084,8500.0
2006-12-12 15:30:00,50.11,50.12,50.05,50.05,17300.0,31.8084,31.8148,31.7704,31.7704,17300.0
2006-12-12 15:35:00,50.05,50.14,50.05,50.14,16000.0,31.7704,31.8275,31.7704,31.8275,16000.0
2006-12-12 15:40:00,50.14,50.15,50.13,50.13,11900.0,31.8275,31.8338,31.8211,31.8211,11900.0
2006-12-12 15:45:00,50.12,50.18,50.12,50.16,13200.0,31.8148,31.8529,31.8148,31.8402,13200.0
2006-12-12 15:50:00,50.17,50.17,50.11,50.15,22000.0,31.8465,31.8465,31.8084,31.8338,22000.0
2006-12-12 15:55:00,50.14,50.15,50.13,50.13,14000.0,31.8275,31.8338,31.8211,31.8211,14000.0
2006-12-13 09:30:00,50.12,50.12,49.93,50.06,42100.0,31.8148,31.8148,31.6942,31.7767,42100.0
2006-12-13 09:35:00,50.06,50.11,50.02,50.07,15800.0,31.7767,31.8084,31.7513,31.7831,15800.0
2006-12-13 09:40:00,50.07,50.17,50.03,50.13,17900.0,31.7831,31.8465,31.7577,31.8211,17900.0
2006-12-13 09:45:00,50.13,50.15,50.06,50.09,18200.0,31.8211,31.8338,31.7767,31.7958,18200.0
2006-12-13 09:50:00,50.09,50.17,50.09,50.16,10700.0,31.7958,31.8465,31.7958,31.8402,10700.0
2006-12-13 09:55:00,50.15,50.17,50.06,50.12,11200.0,31.8338,31.8465,31.7767,31.8148,11200.0
2006-12-13 10:00:00,50.11,50.15,50.08,50.1,12800.0,31.8084,31.8338,31.7894,31.8021,12800.0
2006-12-13 10:05:00,50.1,50.16,50.08,50.08,24200.0,31.8021,31.8402,31.7894,31.7894,24200.0
2006-12-13 10:10:00,50.09,50.09,50.0,50.02,17000.0,31.7958,31.7958,31.7386,31.7513,17000.0
2006-12-13 10:15:00,50.01,50.04,49.98,49.98,9600.0,31.745,31.764,31.7259,31.7259,9600.0
2006-12-13 10:20:00,49.98,50.0,49.97,49.99,6900.0,31.7259,31.7386,31.7196,31.7323,6900.0
2006-12-13 10:25:00,49.99,50.07,49.97,49.97,7800.0,31.7323,31.7831,31.7196,31.7196,7800.0
2006-12-13 10:30:00,49.99,49.99,49.86,49.86,14400.0,31.7323,31.7323,31.6498,31.6498,14400.0
2006-12-13 10:35:00,49.89,49.96,49.88,49.92,7900.0,31.6688,31.7132,31.6624,31.6878,7900.0
2006-12-13 10:40:00,49.9,49.95,49.85,49.86,8400.0,31.6751,31.7069,31.6434,31.6498,8400.0
2006-12-13 10:45:00,49.86,49.86,49.75,49.78,17400.0,31.6498,31.6498,31.5799,31.599,17400.0
2006-12-13 10:50:00,49.78,49.81,49.75,49.77,7000.0,31.599,31.618,31.5799,31.5926,7000.0
2006-12-13 10:55:00,49.77,49.79,49.72,49.77,24500.0,31.5926,31.6053,31.5609,31.5926,24500.0
2006-12-13 11:00:00,49.78,49.88,49.76,49.87,10300.0,31.599,31.6624,31.5863,31.6561,10300.0
2006-12-13 11:05:00,49.88,49.9,49.75,49.75,19200.0,31.6624,31.6751,31.5799,31.5799,19200.0
2006-12-13 11:10:00,49.75,49.77,49.72,49.72,15300.0,31.5799,31.5926,31.5609,31.5609,15300.0
2006-12-13 11:15:00,49.72,49.73,49.7,49.7,11900.0,31.5609,31.5672,31.5482,31.5482,11900.0
2006-12-13 11:20:00,49.71,49.72,49.7,49.72,12800.0,31.5545,31.5609,31.5482,31.5609,12800.0
2006-12-13 11:25:00,49.72,49.75,49.71,49.75,6400.0,31.5609,31.5799,31.5545,31.5799,6400.0
2006-12-13 11:30:00,49.75,49.76,49.72,49.75,4200.0,31.5799,31.5863,31.5609,31.5799,4200.0
2006-12-13 11:35:00,49.76,49.76,49.74,49.75,5500.0,31.5863,31.5863,31.5736,31.5799,5500.0
2006-12-13 11:40:00,49.74,49.75,49.74,49.74,4700.0,31.5736,31.5799,31.5736,31.5736,4700.0
2006-12-13 11:45:00,49.74,49.76,49.74,49.75,5900.0,31.5736,31.5863,31.5736,31.5799,5900.0
2006-12-13 11:50:00,49.75,49.75,49.73,49.73,2800.0,31.5799,31.5799,31.5672,31.5672,2800.0
2006-12-13 11:55:00,49.75,49.75,49.72,49.75,7200.0,31.5799,31.5799,31.5609,31.5799,7200.0
2006-12-13 12:00:00,49.75,49.77,49.71,49.73,12400.0,31.5799,31.5926,31.5545,31.5672,12400.0
2006-12-13 12:05:00,49.72,49.77,49.72,49.77,8600.0,31.5609,31.5926,31.5609,31.5926,8600.0
2006-12-13 12:10:00,49.77,49.77,49.73,49.74,5700.0,31.5926,31.5926,31.5672,31.5736,5700.0
2006-12-13 12:15:00,49.72,49.76,49.72,49.76,4800.0,31.5609,31.5863,31.5609,31.5863,4800.0
2006-12-13 12:20:00,49.75,49.75,49.71,49.71,5700.0,31.5799,31.5799,31.5545,31.5545,5700.0
2006-12-13 12:25:00,49.71,49.72,49.7,49.7,7700.0,31.5545,31.5609,31.5482,31.5482,7700.0
2006-12-13 12:30:00,49.7,49.72,49.69,49.71,15400.0,31.5482,31.5609,31.5418,31.5545,15400.0
2006-12-13 12:35:00,49.71,49.72,49.69,49.7,4400.0,31.5545,31.5609,31.5418,31.5482,4400.0
2006-12-13 12:40:00,49.7,49.73,49.7,49.72,5700.0,31.5482,31.5672,31.5482,31.5609,5700.0
2006-12-13 12:45:00,49.73,49.74,49.72,49.73,8000.0,31.5672,31.5736,31.5609,31.5672,8000.0
2006-12-13 12:50:00,49.73,49.73,49.68,49.69,6000.0,31.5672,31.5672,31.5355,31.5418,6000.0
2006-12-13 12:55:00,49.68,49.69,49.67,49.68,5600.0,31.5355,31.5418,31.5291,31.5355,5600.0
2006-12-13 13:00:00,49.67,49.67,49.65,49.66,3400.0,31.5291,31.5291,31.5165,31.5228,3400.0
2006-12-13 13:05:00,49.66,49.68,49.65,49.67,4600.0,31.5228,31.5355,31.5165,31.5291,4600.0
2006-12-13 13:10:00,49.66,49.67,49.65,49.65,3900.0,31.5228,31.5291,31.5165,31.5165,3900.0
2006-12-13 13:15:00,49.65,49.67,49.64,49.66,6800.0,31.5165,31.5291,31.5101,31.5228,6800.0
2006-12-13 13:20:00,49.67,49.69,49.65,49.65,6100.0,31.5291,31.5418,31.5165,31.5165,6100.0
2006-12-13 13:25:00,49.65,49.65,49.63,49.63,7300.0,31.5165,31.5165,31.5038,31.5038,7300.0
2006-12-13 13:30:00,49.65,49.65,49.62,49.64,5900.0,31.5165,31.5165,31.4974,31.5101,5900.0
2006-12-13 13:35:00,49.64,49.66,49.62,49.63,8600.0,31.5101,31.5228,31.4974,31.5038,8600.0
2006-12-13 13:40:00,49.64,49.65,49.62,49.65,37800.0,31.5101,31.5165,31.4974,31.5165,37800.0
2006-12-13 13:45:00,49.66,49.7,49.65,49.69,6700.0,31.5228,31.5482,31.5165,31.5418,6700.0
2006-12-13 13:50:00,49.72,49.75,49.67,49.74,7600.0,31.5609,31.5799,31.5291,31.5736,7600.0
2006-12-13 13:55:00,49.73,49.75,49.72,49.75,5500.0,31.5672,31.5799,31.5609,31.5799,5500.0
2006-12-13 14:00:00,49.73,49.75,49.7,49.72,8700.0,31.5672,31.5799,31.5482,31.5609,8700.0
2006-12-13 14:05:00,49.72,49.72,49.7,49.72,5300.0,31.5609,31.5609,31.5482,31.5609,5300.0
2006-12-13 14:10:00,49.71,49.75,49.71,49.75,10900.0,31.5545,31.5799,31.5545,31.5799,10900.0
2006-12-13 14:15:00,49.74,49.75,49.65,49.68,13800.0,31.5736,31.5799,31.5165,31.5355,13800.0
2006-12-13 14:20:00,49.65,49.81,49.65,49.79,16000.0,31.5165,31.618,31.5165,31.6053,16000.0
2006-12-13 14:25:00,49.78,49.78,49.73,49.75,7000.0,31.599,31.599,31.5672,31.5799,7000.0
2006-12-13 14:30:00,49.75,49.75,49.69,49.7,10800.0,31.5799,31.5799,31.5418,31.5482,10800.0
2006-12-13 14:35:00,49.7,49.73,49.7,49.72,6800.0,31.5482,31.5672,31.5482,31.5609,6800.0
2006-12-13 14:40:00,49.71,49.72,49.68,49.69,11700.0,31.5545,31.5609,31.5355,31.5418,11700.0
2006-12-13 14:45:00,49.7,49.75,49.69,49.74,7700.0,31.5482,31.5799,31.5418,31.5736,7700.0
2006-12-13 14:50:00,49.73,49.75,49.73,49.73,6700.0,31.5672,31.5799,31.5672,31.5672,6700.0
2006-12-13 14:55:00,49.75,49.75,49.72,49.74,6000.0,31.5799,31.5799,31.5609,31.5736,6000.0
2006-12-13 15:00:00,49.73,49.74,49.68,49.72,15400.0,31.5672,31.5736,31.5355,31.5609,15400.0
2006-12-13 15:05:00,49.71,49.76,49.7,49.73,11500.0,31.5545,31.5863,31.5482,31.5672,11500.0
2006-12-13 15:10:00,49.73,49.74,49.71,49.71,6400.0,31.5672,31.5736,31.5545,31.5545,6400.0
2006-12-13 15:15:00,49.71,49.71,49.7,49.7,4300.0,31.5545,31.5545,31.5482,31.5482,4300.0
2006-12-13 15:20:00,49.7,49.7,49.65,49.65,15700.0,31.5482,31.5482,31.5165,31.5165,15700.0
2006-12-13 15:25:00,49.65,49.66,49.64,49.65,14200.0,31.5165,31.5228,31.5101,31.5165,14200.0
2006-12-13 15:30:00,49.65,49.71,49.64,49.68,25500.0,31.5165,31.5545,31.5101,31.5355,25500.0
2006-12-13 15:35:00,49.66,49.73,49.63,49.73,27700.0,31.5228,31.5672,31.5038,31.5672,27700.0
2006-12-13 15:40:00,49.72,49.76,49.69,49.76,20500.0,31.5609,31.5863,31.5418,31.5863,20500.0
2006-12-13 15:45:00,49.75,49.83,49.75,49.82,18200.0,31.5799,31.6307,31.5799,31.6244,18200.0
2006-12-13 15:50:00,49.82,49.85,49.8,49.84,30600.0,31.6244,31.6434,31.6117,31.6371,30600.0
2006-12-13 15:55:00,49.85,49.86,49.81,49.82,43300.0,31.6434,31.6498,31.618,31.6244,43300.0
2006-12-14 09:30:00,49.77,50.01,49.72,50.0,50900.0,31.5926,31.745,31.5609,31.7386,50900.0
2006-12-14 09:35:00,49.97,50.05,49.85,50.05,19300.0,31.7196,31.7704,31.6434,31.7704,19300.0
2006-12-14 09:40:00,50.04,50.11,50.0,50.08,32700.0,31.764,31.8084,31.7386,31.7894,32700.0
2006-12-14 09:45:00,50.08,50.14,50.07,50.1,27900.0,31.7894,31.8275,31.7831,31.8021,27900.0
2006-12-14 09:50:00,50.1,50.17,50.09,50.14,21800.0,31.8021,31.8465,31.7958,31.8275,21800.0
2006-12-14 09:55:00,50.15,50.3,50.14,50.29,39700.0,31.8338,31.9291,31.8275,31.9227,39700.0
2006-12-14 10:00:00,50.31,50.43,50.28,50.43,36200.0,31.9354,32.0116,31.9164,32.0116,36200.0
2006-12-14 10:05:00,50.43,50.52,50.38,50.5,37200.0,32.0116,32.0687,31.9798,32.056,37200.0
2006-12-14 10:10:00,50.49,50.54,50.46,50.54,34900.0,32.0497,32.0814,32.0306,32.0814,34900.0
2006-12-14 10:15:00,50.54,50.66,50.52,50.64,40200.0,32.0814,32.1576,32.0687,32.1449,40200.0
2006-12-14 10:20:00,50.64,50.66,50.56,50.6,38700.0,32.1449,32.1576,32.0941,32.1195,38700.0
2006-12-14 10:25:00,50.58,50.64,50.57,50.61,33200.0,32.1068,32.1449,32.1004,32.1258,33200.0
2006-12-14 10:30:00,50.6,50.63,50.47,50.53,19900.0,32.1195,32.1385,32.037,32.075,19900.0
2006-12-14 10:35:00,50.55,50.68,50.53,50.67,21000.0,32.0877,32.1703,32.075,32.1639,21000.0
2006-12-14 10:40:00,50.69,50.77,50.67,50.69,41900.0,32.1766,32.2274,32.1639,32.1766,41900.0
2006-12-14 10:45:00,50.69,50.74,50.69,50.72,20000.0,32.1766,32.2084,32.1766,32.1957,20000.0
2006-12-14 10:50:00,50.72,50.72,50.68,50.7,15400.0,32.1957,32.1957,32.1703,32.183,15400.0
2006-12-14 10:55:00,50.7,50.73,50.69,50.72,16500.0,32.183,32.202,32.1766,32.1957,16500.0
2006-12-14 11:00:00,50.72,50.73,50.68,50.72,24000.0,32.1957,32.202,32.1703,32.1957,24000.0
2006-12-14 11:05:00,50.72,50.74,50.7,50.71,12800.0,32.1957,32.2084,32.183,32.1893,12800.0
2006-12-14 11:10:00,50.72,50.72,50.63,50.68,28800.0,32.1957,32.1957,32.1385,32.1703,28800.0
2006-12-14 11:15:00,50.69,50.72,50.65,50.71,21300.0,32.1766,32.1957,32.1512,32.1893,21300.0
2006-12-14 11:20:00,50.71,50.73,50.66,50.68,22300.0,32.1893,32.202,32.1576,32.1703,22300.0
2006-12-14 11:25:00,50.68,50.7,50.56,50.58,24600.0,32.1703,32.183,32.0941,32.1068,24600.0
2006-12-14 11:30:00,50.58,50.61,50.57,50.61,44600.0,32.1068,32.1258,32.1004,32.1258,44600.0
2006-12-14 11:35:00,50.61,50.68,50.61,50.68,15100.0,32.1258,32.1703,32.1258,32.1703,15100.0
2006-12-14 11:40:00,50.68,50.7,50.65,50.7,34100.0,32.1703,32.183,32.1512,32.183,34100.0
2006-12-14 11:45:00,50.71,50.73,50.69,50.72,8500.0,32.1893,32.202,32.1766,32.1957,8500.0
2006-12-14 11:50:00,50.73,50.74,50.7,50.73,11900.0,32.202,32.2084,32.183,32.202,11900.0
2006-12-14 11:55:00,50.72,50.79,50.7,50.79,17200.0,32.1957,32.2401,32.183,32.2401,17200.0
2006-12-14 12:00:00,50.79,50.8,50.71,50.73,11300.0,32.2401,32.2464,32.1893,32.202,11300.0
2006-12-14 12:05:00,50.72,50.75,50.72,50.75,24500.0,32.1957,32.2147,32.1957,32.2147,24500.0
2006-12-14 12:10:00,50.76,50.77,50.73,50.76,14400.0,32.221,32.2274,32.202,32.221,14400.0
2006-12-14 12:15:00,50.76,50.76,50.71,50.73,11200.0,32.221,32.221,32.1893,32.202,11200.0
2006-12-14 12:20:00,50.73,50.76,50.72,50.76,18600.0,32.202,32.221,32.1957,32.221,18600.0
2006-12-14 12:25:00,50.75,50.79,50.75,50.79,25700.0,32.2147,32.2401,32.2147,32.2401,25700.0
2006-12-14 12:30:00,50.78,50.82,50.77,50.8,13800.0,32.2337,32.2591,32.2274,32.2464,13800.0
2006-12-14 12:35:00,50.8,50.82,50.77,50.77,13100.0,32.2464,32.2591,32.2274,32.2274,13100.0
2006-12-14 12:40:00,50.78,50.8,50.77,50.79,6400.0,32.2337,32.2464,32.2274,32.2401,6400.0
2006-12-14 12:45:00,50.8,50.8,50.76,50.76,9600.0,32.2464,32.2464,32.221,32.221,9600.0
2006-12-14 12:50:00,50.76,50.78,50.75,50.77,10000.0,32.221,32.2337,32.2147,32.2274,10000.0
2006-12-14 12:55:00,50.77,50.85,50.77,50.85,26000.0,32.2274,32.2782,32.2274,32.2782,26000.0
2006-12-14 13:00:00,50.83,50.88,50.83,50.86,15500.0,32.2655,32.2972,32.2655,32.2845,15500.0
2006-12-14 13:05:00,50.87,50.88,50.82,50.84,31700.0,32.2909,32.2972,32.2591,32.2718,31700.0
2006-12-14 13:10:00,50.84,50.88,50.83,50.87,13900.0,32.2718,32.2972,32.2655,32.2909,13900.0
2006-12-14 13:15:00,50.87,50.94,50.87,50.94,16100.0,32.2909,32.3353,32.2909,32.3353,16100.0
2006-12-14 13:20:00,50.94,50.95,50.93,50.94,16100.0,32.3353,32.3417,32.329,32.3353,16100.0
2006-12-14 13:25:00,50.94,50.99,50.94,50.97,14000.0,32.3353,32.367,32.3353,32.3543,14000.0
2006-12-14 13:30:00,50.96,50.98,50.96,50.97,10600.0,32.348,32.3607,32.348,32.3543,10600.0
2006-12-14 13:35:00,50.96,50.98,50.91,50.92,19400.0,32.348,32.3607,32.3163,32.3226,19400.0
2006-12-14 13:40:00,50.92,50.92,50.89,50.9,12400.0,32.3226,32.3226,32.3036,32.3099,12400.0
2006-12-14 13:45:00,50.91,50.93,50.9,50.92,17800.0,32.3163,32.329,32.3099,32.3226,17800.0
2006-12-14 13:50:00,50.91,50.91,50.88,50.9,61400.0,32.3163,32.3163,32.2972,32.3099,61400.0
2006-12-14 13:55:00,50.89,50.9,50.85,50.85,54700.0,32.3036,32.3099,32.2782,32.2782,54700.0
2006-12-14 14:00:00,50.86,50.87,50.83,50.84,21100.0,32.2845,32.2909,32.2655,32.2718,21100.0
2006-12-14 14:05:00,50.84,50.85,50.81,50.81,13200.0,32.2718,32.2782,32.2528,32.2528,13200.0
2006-12-14 14:10:00,50.82,50.86,50.81,50.85,23500.0,32.2591,32.2845,32.2528,32.2782,23500.0
2006-12-14 14:15:00,50.85,50.85,50.82,50.83,10900.0,32.2782,32.2782,32.2591,32.2655,10900.0
2006-12-14 14:20:00,50.83,50.88,50.83,50.88,20600.0,32.2655,32.2972,32.2655,32.2972,20600.0
2006-12-14 14:25:00,50.87,50.88,50.86,50.87,15700.0,32.2909,32.2972,32.2845,32.2909,15700.0
2006-12-14 14:30:00,50.88,50.9,50.87,50.89,26800.0,32.2972,32.3099,32.2909,32.3036,26800.0
2006-12-14 14:35:00,50.9,50.92,50.89,50.9,13000.0,32.3099,32.3226,32.3036,32.3099,13000.0
2006-12-14 14:40:00,50.89,50.91,50.88,50.91,12100.0,32.3036,32.3163,32.2972,32.3163,12100.0
2006-12-14 14:45:00,50.92,50.92,50.9,50.9,8400.0,32.3226,32.3226,32.3099,32.3099,8400.0
2006-12-14 14:50:00,50.9,50.9,50.85,50.85,20200.0,32.3099,32.3099,32.2782,32.2782,20200.0
2006-12-14 14:55:00,50.84,50.84,50.75,50.75,75000.0,32.2718,32.2718,32.2147,32.2147,75000.0
2006-12-14 15:00:00,50.74,50.75,50.68,50.7,21000.0,32.2084,32.2147,32.1703,32.183,21000.0
2006-12-14 15:05:00,50.7,50.71,50.68,50.68,24200.0,32.183,32.1893,32.1703,32.1703,24200.0
2006-12-14 15:10:00,50.68,50.68,50.65,50.68,21200.0,32.1703,32.1703,32.1512,32.1703,21200.0
2006-12-14 15:15:00,50.69,50.7,50.67,50.67,14700.0,32.1766,32.183,32.1639,32.1639,14700.0
2006-12-14 15:20:00,50.68,50.68,50.65,50.66,16400.0,32.1703,32.1703,32.1512,32.1576,16400.0
2006-12-14 15:25:00,50.67,50.71,50.67,50.69,23000.0,32.1639,32.1893,32.1639,32.1766,23000.0
2006-12-14 15:30:00,50.68,50.69,50.66,50.66,17700.0,32.1703,32.1766,32.1576,32.1576,17700.0
2006-12-14 15:35:00,50.66,50.7,50.65,50.68,21000.0,32.1576,32.183,32.1512,32.1703,21000.0
2006-12-14 15:40:00,50.68,50.72,50.68,50.7,27900.0,32.1703,32.1957,32.1703,32.183,27900.0
2006-12-14 15:45:00,50.69,50.71,50.66,50.68,29800.0,32.1766,32.1893,32.1576,32.1703,29800.0
2006-12-14 15:50:00,50.68,50.7,50.66,50.68,50900.0,32.1703,32.183,32.1576,32.1703,50900.0
2006-12-14 15:55:00,50.7,50.7,50.65,50.67,24800.0,32.183,32.183,32.1512,32.1639,24800.0
2006-12-15 09:30:00,50.05,50.96,50.05,50.96,232000.0,31.7704,32.348,31.7704,32.348,232000.0
2006-12-15 09:35:00,50.94,50.97,50.83,50.9,26200.0,32.3353,32.3543,32.2655,32.3099,26200.0
2006-12-15 09:40:00,50.88,50.97,50.83,50.87,24500.0,32.2972,32.3543,32.2655,32.2909,24500.0
2006-12-15 09:45:00,50.87,50.89,50.83,50.89,13700.0,32.2909,32.3036,32.2655,32.3036,13700.0
2006-12-15 09:50:00,50.87,50.94,50.85,50.86,21100.0,32.2909,32.3353,32.2782,32.2845,21100.0
2006-12-15 09:55:00,50.87,50.99,50.85,50.97,16600.0,32.2909,32.367,32.2782,32.3543,16600.0
2006-12-15 10:00:00,50.96,51.0,50.9,50.92,20200.0,32.348,32.3734,32.3099,32.3226,20200.0
2006-12-15 10:05:00,50.92,50.95,50.92,50.92,10500.0,32.3226,32.3417,32.3226,32.3226,10500.0
2006-12-15 10:10:00,50.94,50.98,50.93,50.98,8200.0,32.3353,32.3607,32.329,32.3607,8200.0
2006-12-15 10:15:00,50.97,50.99,50.85,50.85,17200.0,32.3543,32.367,32.2782,32.2782,17200.0
2006-12-15 10:20:00,50.87,50.9,50.85,50.86,6700.0,32.2909,32.3099,32.2782,32.2845,6700.0
2006-12-15 10:25:00,50.85,50.86,50.83,50.86,12600.0,32.2782,32.2845,32.2655,32.2845,12600.0
2006-12-15 10:30:00,50.85,50.86,50.84,50.85,14200.0,32.2782,32.2845,32.2718,32.2782,14200.0
2006-12-15 10:35:00,50.85,50.86,50.83,50.85,24100.0,32.2782,32.2845,32.2655,32.2782,24100.0
2006-12-15 10:40:00,50.84,50.85,50.83,50.83,10500.0,32.2718,32.2782,32.2655,32.2655,10500.0
2006-12-15 10:45:00,50.83,50.84,50.83,50.84,5900.0,32.2655,32.2718,32.2655,32.2718,5900.0
2006-12-15 10:50:00,50.84,50.85,50.82,50.85,18900.0,32.2718,32.2782,32.2591,32.2782,18900.0
2006-12-15 10:55:00,50.85,50.93,50.85,50.93,25400.0,32.2782,32.329,32.2782,32.329,25400.0
2006-12-15 11:00:00,50.93,50.96,50.88,50.96,18700.0,32.329,32.348,32.2972,32.348,18700.0
2006-12-15 11:05:00,50.97,50.97,50.91,50.94,16700.0,32.3543,32.3543,32.3163,32.3353,16700.0
2006-12-15 11:10:00,50.93,50.94,50.82,50.82,15600.0,32.329,32.3353,32.2591,32.2591,15600.0
2006-12-15 11:15:00,50.81,50.81,50.8,50.81,15400.0,32.2528,32.2528,32.2464,32.2528,15400.0
2006-12-15 11:20:00,50.81,50.84,50.8,50.82,24600.0,32.2528,32.2718,32.2464,32.2591,24600.0
2006-12-15 11:25:00,50.82,50.85,50.81,50.83,14100.0,32.2591,32.2782,32.2528,32.2655,14100.0
2006-12-15 11:30:00,50.83,50.84,50.82,50.83,7600.0,32.2655,32.2718,32.2591,32.2655,7600.0
2006-12-15 11:35:00,50.84,50.84,50.8,50.82,12300.0,32.2718,32.2718,32.2464,32.2591,12300.0
2006-12-15 11:40:00,50.81,50.84,50.81,50.83,11200.0,32.2528,32.2718,32.2528,32.2655,11200.0
2006-12-15 11:45:00,50.84,50.84,50.82,50.84,5100.0,32.2718,32.2718,32.2591,32.2718,5100.0
2006-12-15 11:50:00,50.84,50.85,50.84,50.85,7000.0,32.2718,32.2782,32.2718,32.2782,7000.0
2006-12-15 11:55:00,50.84,50.86,50.84,50.84,6900.0,32.2718,32.2845,32.2718,32.2718,6900.0
2006-12-15 12:00:00,50.84,50.98,50.84,50.97,42300.0,32.2718,32.3607,32.2718,32.3543,42300.0
2006-12-15 12:05:00,50.98,51.02,50.95,50.95,32200.0,32.3607,32.3861,32.3417,32.3417,32200.0
2006-12-15 12:10:00,50.95,50.97,50.92,50.92,3700.0,32.3417,32.3543,32.3226,32.3226,3700.0
2006-12-15 12:15:00,50.92,50.93,50.87,50.91,9000.0,32.3226,32.329,32.2909,32.3163,9000.0
2006-12-15 12:20:00,50.91,50.93,50.87,50.87,13400.0,32.3163,32.329,32.2909,32.2909,13400.0
2006-12-15 12:25:00,50.89,50.91,50.88,50.89,4500.0,32.3036,32.3163,32.2972,32.3036,4500.0
2006-12-15 12:30:00,50.89,50.92,50.89,50.91,6800.0,32.3036,32.3226,32.3036,32.3163,6800.0
2006-12-15 12:35:00,50.91,50.94,50.91,50.93,5800.0,32.3163,32.3353,32.3163,32.329,5800.0
2006-12-15 12:40:00,50.94,50.98,50.94,50.97,8300.0,32.3353,32.3607,32.3353,32.3543,8300.0
2006-12-15 12:45:00,50.98,50.98,50.93,50.93,12000.0,32.3607,32.3607,32.329,32.329,12000.0
2006-12-15 12:50:00,50.94,50.95,50.91,50.91,3000.0,32.3353,32.3417,32.3163,32.3163,3000.0
2006-12-15 12:55:00,50.91,50.91,50.86,50.86,9000.0,32.3163,32.3163,32.2845,32.2845,9000.0
2006-12-15 13:00:00,50.86,50.89,50.85,50.89,13800.0,32.2845,32.3036,32.2782,32.3036,13800.0
2006-12-15 13:05:00,50.89,50.89,50.86,50.86,7900.0,32.3036,32.3036,32.2845,32.2845,7900.0
2006-12-15 13:10:00,50.87,50.88,50.86,50.87,7600.0,32.2909,32.2972,32.2845,32.2909,7600.0
2006-12-15 13:15:00,50.87,50.89,50.86,50.89,3900.0,32.2909,32.3036,32.2845,32.3036,3900.0
2006-12-15 13:20:00,50.89,50.91,50.89,50.91,3400.0,32.3036,32.3163,32.3036,32.3163,3400.0
2006-12-15 13:25:00,50.9,50.91,50.87,50.87,10600.0,32.3099,32.3163,32.2909,32.2909,10600.0
2006-12-15 13:30:00,50.87,50.89,50.85,50.86,9800.0,32.2909,32.3036,32.2782,32.2845,9800.0
2006-12-15 13:35:00,50.87,50.88,50.85,50.86,15000.0,32.2909,32.2972,32.2782,32.2845,15000.0
2006-12-15 13:40:00,50.87,50.87,50.85,50.86,11400.0,32.2909,32.2909,32.2782,32.2845,11400.0
2006-12-15 13:45:00,50.85,50.86,50.85,50.85,1500.0,32.2782,32.2845,32.2782,32.2782,1500.0
2006-12-15 13:50:00,50.85,50.86,50.85,50.85,3600.0,32.2782,32.2845,32.2782,32.2782,3600.0
2006-12-15 13:55:00,50.85,50.87,50.85,50.87,10500.0,32.2782,32.2909,32.2782,32.2909,10500.0
2006-12-15 14:00:00,50.87,50.91,50.86,50.91,7600.0,32.2909,32.3163,32.2845,32.3163,7600.0
2006-12-15 14:05:00,50.91,50.96,50.91,50.96,13400.0,32.3163,32.348,32.3163,32.348,13400.0
2006-12-15 14:10:00,50.96,50.96,50.92,50.93,7700.0,32.348,32.348,32.3226,32.329,7700.0
2006-12-15 14:15:00,50.93,50.93,50.92,50.92,2700.0,32.329,32.329,32.3226,32.3226,2700.0
2006-12-15 14:20:00,50.92,50.94,50.89,50.9,19100.0,32.3226,32.3353,32.3036,32.3099,19100.0
2006-12-15 14:25:00,50.91,50.96,50.89,50.96,8000.0,32.3163,32.348,32.3036,32.348,8000.0
2006-12-15 14:30:00,50.95,50.95,50.94,50.95,5000.0,32.3417,32.3417,32.3353,32.3417,5000.0
2006-12-15 14:35:00,50.95,50.96,50.91,50.91,11500.0,32.3417,32.348,32.3163,32.3163,11500.0
2006-12-15 14:40:00,50.91,50.96,50.91,50.91,15600.0,32.3163,32.348,32.3163,32.3163,15600.0
2006-12-15 14:45:00,50.89,50.89,50.87,50.88,6100.0,32.3036,32.3036,32.2909,32.2972,6100.0
2006-12-15 14:50:00,50.89,50.94,50.88,50.93,11800.0,32.3036,32.3353,32.2972,32.329,11800.0
2006-12-15 14:55:00,50.94,50.96,50.93,50.93,7800.0,32.3353,32.348,32.329,32.329,7800.0
2006-12-15 15:00:00,50.93,50.95,50.92,50.93,10600.0,32.329,32.3417,32.3226,32.329,10600.0
2006-12-15 15:05:00,50.92,50.96,50.91,50.96,11600.0,32.3226,32.348,32.3163,32.348,11600.0
2006-12-15 15:10:00,50.96,51.01,50.96,51.0,12000.0,32.348,32.3797,32.348,32.3734,12000.0
2006-12-15 15:15:00,51.01,51.03,50.99,51.01,27600.0,32.3797,32.3924,32.367,32.3797,27600.0
2006-12-15 15:20:00,51.02,51.03,51.0,51.01,13300.0,32.3861,32.3924,32.3734,32.3797,13300.0
2006-12-15 15:25:00,51.03,51.03,50.97,51.0,25700.0,32.3924,32.3924,32.3543,32.3734,25700.0
2006-12-15 15:30:00,51.0,51.01,50.97,50.99,17500.0,32.3734,32.3797,32.3543,32.367,17500.0
2006-12-15 15:35:00,50.98,50.99,50.97,50.98,19000.0,32.3607,32.367,32.3543,32.3607,19000.0
2006-12-15 15:40:00,50.99,51.02,50.99,51.01,31700.0,32.367,32.3861,32.367,32.3797,31700.0
2006-12-15 15:45:00,51.01,51.02,50.94,50.95,28300.0,32.3797,32.3861,32.3353,32.3417,28300.0
2006-12-15 15:50:00,50.96,50.99,50.94,50.99,22500.0,32.348,32.367,32.3353,32.367,22500.0
2006-12-15 15:55:00,50.99,51.07,50.98,51.03,48400.0,32.367,32.4178,32.3607,32.3924,48400.0
2006-12-18 09:30:00,51.2,51.2,51.0,51.05,23400.0,32.5003,32.5003,32.3734,32.4051,23400.0
2006-12-18 09:35:00,51.09,51.25,51.09,51.16,7500.0,32.4305,32.5321,32.4305,32.475,7500.0
2006-12-18 09:40:00,51.19,51.2,51.1,51.18,17700.0,32.494,32.5003,32.4369,32.4877,17700.0
2006-12-18 09:45:00,51.17,51.17,51.1,51.12,14200.0,32.4813,32.4813,32.4369,32.4496,14200.0
2006-12-18 09:50:00,51.11,51.17,51.11,51.15,11300.0,32.4432,32.4813,32.4432,32.4686,11300.0
2006-12-18 09:55:00,51.15,51.18,51.12,51.13,8900.0,32.4686,32.4877,32.4496,32.4559,8900.0
2006-12-18 10:00:00,51.12,51.15,51.11,51.15,14600.0,32.4496,32.4686,32.4432,32.4686,14600.0
2006-12-18 10:05:00,51.14,51.22,51.12,51.22,30500.0,32.4623,32.513,32.4496,32.513,30500.0
2006-12-18 10:10:00,51.2,51.21,51.16,51.17,7400.0,32.5003,32.5067,32.475,32.4813,7400.0
2006-12-18 10:15:00,51.16,51.17,51.07,51.09,21400.0,32.475,32.4813,32.4178,32.4305,21400.0
2006-12-18 10:20:00,51.09,51.1,51.06,51.07,7300.0,32.4305,32.4369,32.4115,32.4178,7300.0
2006-12-18 10:25:00,51.06,51.08,51.06,51.07,7400.0,32.4115,32.4242,32.4115,32.4178,7400.0
2006-12-18 10:30:00,51.06,51.08,50.97,50.97,17400.0,32.4115,32.4242,32.3543,32.3543,17400.0
2006-12-18 10:35:00,50.97,50.98,50.93,50.95,18400.0,32.3543,32.3607,32.329,32.3417,18400.0
2006-12-18 10:40:00,50.94,50.97,50.94,50.95,18000.0,32.3353,32.3543,32.3353,32.3417,18000.0
2006-12-18 10:45:00,50.96,50.97,50.9,50.9,17600.0,32.348,32.3543,32.3099,32.3099,17600.0
2006-12-18 10:50:00,50.89,50.9,50.88,50.9,17900.0,32.3036,32.3099,32.2972,32.3099,17900.0
2006-12-18 10:55:00,50.9,50.9,50.88,50.9,12500.0,32.3099,32.3099,32.2972,32.3099,12500.0
2006-12-18 11:00:00,50.9,50.9,50.86,50.89,10500.0,32.3099,32.3099,32.2845,32.3036,10500.0
2006-12-18 11:05:00,50.88,50.9,50.86,50.89,12800.0,32.2972,32.3099,32.2845,32.3036,12800.0
2006-12-18 11:10:00,50.9,50.9,50.88,50.89,8900.0,32.3099,32.3099,32.2972,32.3036,8900.0
2006-12-18 11:15:00,50.89,50.92,50.88,50.92,16400.0,32.3036,32.3226,32.2972,32.3226,16400.0
2006-12-18 11:20:00,50.93,50.93,50.92,50.92,8000.0,32.329,32.329,32.3226,32.3226,8000.0
2006-12-18 11:25:00,50.93,50.93,50.83,50.86,30300.0,32.329,32.329,32.2655,32.2845,30300.0
2006-12-18 11:30:00,50.86,50.87,50.8,50.8,38700.0,32.2845,32.2909,32.2464,32.2464,38700.0
2006-12-18 11:35:00,50.81,50.82,50.73,50.73,29100.0,32.2528,32.2591,32.202,32.202,29100.0
2006-12-18 11:40:00,50.71,50.73,50.58,50.59,46500.0,32.1893,32.202,32.1068,32.1131,46500.0
2006-12-18 11:45:00,50.58,50.58,50.48,50.52,29100.0,32.1068,32.1068,32.0433,32.0687,29100.0
2006-12-18 11:50:00,50.53,50.64,50.52,50.63,17200.0,32.075,32.1449,32.0687,32.1385,17200.0
2006-12-18 11:55:00,50.62,50.65,50.6,50.6,11800.0,32.1322,32.1512,32.1195,32.1195,11800.0
2006-12-18 12:00:00,50.61,50.69,50.61,50.67,21400.0,32.1258,32.1766,32.1258,32.1639,21400.0
2006-12-18 12:05:00,50.67,50.69,50.62,50.63,22000.0,32.1639,32.1766,32.1322,32.1385,22000.0
2006-12-18 12:10:00,50.63,50.7,50.6,50.7,22100.0,32.1385,32.183,32.1195,32.183,22100.0
2006-12-18 12:15:00,50.74,50.77,50.66,50.67,15500.0,32.2084,32.2274,32.1576,32.1639,15500.0
2006-12-18 12:20:00,50.67,50.68,50.63,50.68,7600.0,32.1639,32.1703,32.1385,32.1703,7600.0
2006-12-18 12:25:00,50.67,50.69,50.66,50.67,4600.0,32.1639,32.1766,32.1576,32.1639,4600.0
2006-12-18 12:30:00,50.67,50.7,50.66,50.68,7700.0,32.1639,32.183,32.1576,32.1703,7700.0
2006-12-18 12:35:00,50.68,50.69,50.67,50.68,4300.0,32.1703,32.1766,32.1639,32.1703,4300.0
2006-12-18 12:40:00,50.68,50.72,50.68,50.71,4300.0,32.1703,32.1957,32.1703,32.1893,4300.0
2006-12-18 12:45:00,50.71,50.75,50.71,50.71,4700.0,32.1893,32.2147,32.1893,32.1893,4700.0
2006-12-18 12:50:00,50.7,50.7,50.67,50.67,5100.0,32.183,32.183,32.1639,32.1639,5100.0
2006-12-18 12:55:00,50.67,50.69,50.65,50.66,11400.0,32.1639,32.1766,32.1512,32.1576,11400.0
2006-12-18 13:00:00,50.65,50.67,50.61,50.65,9700.0,32.1512,32.1639,32.1258,32.1512,9700.0
2006-12-18 13:05:00,50.65,50.66,50.62,50.63,3600.0,32.1512,32.1576,32.1322,32.1385,3600.0
2006-12-18 13:10:00,50.63,50.63,50.61,50.61,6800.0,32.1385,32.1385,32.1258,32.1258,6800.0
2006-12-18 13:15:00,50.61,50.62,50.6,50.62,12500.0,32.1258,32.1322,32.1195,32.1322,12500.0
2006-12-18 13:20:00,50.62,50.64,50.62,50.63,7900.0,32.1322,32.1449,32.1322,32.1385,7900.0
2006-12-18 13:25:00,50.63,50.64,50.62,50.64,2400.0,32.1385,32.1449,32.1322,32.1449,2400.0
2006-12-18 13:30:00,50.63,50.63,50.61,50.61,5600.0,32.1385,32.1385,32.1258,32.1258,5600.0
2006-12-18 13:35:00,50.61,50.62,50.6,50.61,9200.0,32.1258,32.1322,32.1195,32.1258,9200.0
2006-12-18 13:40:00,50.6,50.63,50.6,50.63,6400.0,32.1195,32.1385,32.1195,32.1385,6400.0
2006-12-18 13:45:00,50.63,50.64,50.62,50.64,7200.0,32.1385,32.1449,32.1322,32.1449,7200.0
2006-12-18 13:50:00,50.65,50.65,50.61,50.61,6000.0,32.1512,32.1512,32.1258,32.1258,6000.0
2006-12-18 13:55:00,50.62,50.64,50.61,50.64,12200.0,32.1322,32.1449,32.1258,32.1449,12200.0
2006-12-18 14:00:00,50.62,50.64,50.61,50.61,4500.0,32.1322,32.1449,32.1258,32.1258,4500.0
2006-12-18 14:05:00,50.61,50.62,50.6,50.61,8800.0,32.1258,32.1322,32.1195,32.1258,8800.0
2006-12-18 14:10:00,50.61,50.63,50.61,50.62,12200.0,32.1258,32.1385,32.1258,32.1322,12200.0
2006-12-18 14:15:00,50.62,50.63,50.6,50.61,11500.0,32.1322,32.1385,32.1195,32.1258,11500.0
2006-12-18 14:20:00,50.61,50.62,50.6,50.62,9700.0,32.1258,32.1322,32.1195,32.1322,9700.0
2006-12-18 14:25:00,50.61,50.62,50.6,50.6,19100.0,32.1258,32.1322,32.1195,32.1195,19100.0
2006-12-18 14:30:00,50.6,50.6,50.55,50.56,23400.0,32.1195,32.1195,32.0877,32.0941,23400.0
2006-12-18 14:35:00,50.56,50.61,50.52,50.58,12500.0,32.0941,32.1258,32.0687,32.1068,12500.0
2006-12-18 14:40:00,50.58,50.6,50.53,50.53,10200.0,32.1068,32.1195,32.075,32.075,10200.0
2006-12-18 14:45:00,50.52,50.55,50.5,50.5,8000.0,32.0687,32.0877,32.056,32.056,8000.0
2006-12-18 14:50:00,50.49,50.56,50.43,50.45,20200.0,32.0497,32.0941,32.0116,32.0243,20200.0
2006-12-18 14:55:00,50.45,50.52,50.45,50.47,8700.0,32.0243,32.0687,32.0243,32.037,8700.0
2006-12-18 15:00:00,50.47,50.47,50.3,50.3,30600.0,32.037,32.037,31.9291,31.9291,30600.0
2006-12-18 15:05:00,50.3,50.39,50.24,50.36,36000.0,31.9291,31.9862,31.891,31.9671,36000.0
2006-12-18 15:10:00,50.35,50.4,50.33,50.4,21000.0,31.9608,31.9925,31.9481,31.9925,21000.0
2006-12-18 15:15:00,50.4,50.45,50.4,50.41,17000.0,31.9925,32.0243,31.9925,31.9989,17000.0
2006-12-18 15:20:00,50.4,50.51,50.4,50.51,20700.0,31.9925,32.0624,31.9925,32.0624,20700.0
2006-12-18 15:25:00,50.5,50.52,50.49,50.52,26300.0,32.056,32.0687,32.0497,32.0687,26300.0
2006-12-18 15:30:00,50.52,50.54,50.49,50.52,18000.0,32.0687,32.0814,32.0497,32.0687,18000.0
2006-12-18 15:35:00,50.52,50.58,50.52,50.56,23300.0,32.0687,32.1068,32.0687,32.0941,23300.0
2006-12-18 15:40:00,50.58,50.67,50.56,50.65,54600.0,32.1068,32.1639,32.0941,32.1512,54600.0
2006-12-18 15:45:00,50.65,50.72,50.65,50.66,25400.0,32.1512,32.1957,32.1512,32.1576,25400.0
2006-12-18 15:50:00,50.65,50.66,50.59,50.6,61900.0,32.1512,32.1576,32.1131,32.1195,61900.0
2006-12-18 15:55:00,50.6,50.75,50.55,50.57,40000.0,32.1195,32.2147,32.0877,32.1004,40000.0
2006-12-19 09:30:00,50.35,50.49,50.33,50.49,53600.0,31.9608,32.0497,31.9481,32.0497,53600.0
2006-12-19 09:35:00,50.52,50.58,50.4,50.45,6400.0,32.0687,32.1068,31.9925,32.0243,6400.0
2006-12-19 09:40:00,50.43,50.64,50.43,50.5,8900.0,32.0116,32.1449,32.0116,32.056,8900.0
2006-12-19 09:45:00,50.5,50.53,50.38,50.48,7200.0,32.056,32.075,31.9798,32.0433,7200.0
2006-12-19 09:50:00,50.47,50.51,50.42,50.42,3100.0,32.037,32.0624,32.0052,32.0052,3100.0
2006-12-19 09:55:00,50.43,50.45,50.36,50.44,11000.0,32.0116,32.0243,31.9671,32.0179,11000.0
2006-12-19 10:00:00,50.43,50.45,50.41,50.42,4900.0,32.0116,32.0243,31.9989,32.0052,4900.0
2006-12-19 10:05:00,50.39,50.43,50.36,50.41,7500.0,31.9862,32.0116,31.9671,31.9989,7500.0
2006-12-19 10:10:00,50.43,50.43,50.35,50.38,6700.0,32.0116,32.0116,31.9608,31.9798,6700.0
2006-12-19 10:15:00,50.39,50.39,50.36,50.37,3300.0,31.9862,31.9862,31.9671,31.9735,3300.0
2006-12-19 10:20:00,50.37,50.38,50.36,50.37,3800.0,31.9735,31.9798,31.9671,31.9735,3800.0
2006-12-19 10:25:00,50.39,50.4,50.32,50.32,17600.0,31.9862,31.9925,31.9417,31.9417,17600.0
2006-12-19 10:30:00,50.32,50.4,50.32,50.4,4700.0,31.9417,31.9925,31.9417,31.9925,4700.0
2006-12-19 10:35:00,50.41,50.42,50.38,50.42,5400.0,31.9989,32.0052,31.9798,32.0052,5400.0
2006-12-19 10:40:00,50.41,50.42,50.39,50.42,6800.0,31.9989,32.0052,31.9862,32.0052,6800.0
2006-12-19 10:45:00,50.42,50.46,50.4,50.46,5500.0,32.0052,32.0306,31.9925,32.0306,5500.0
2006-12-19 10:50:00,50.44,50.52,50.44,50.51,7900.0,32.0179,32.0687,32.0179,32.0624,7900.0
2006-12-19 10:55:00,50.5,50.52,50.49,50.5,4500.0,32.056,32.0687,32.0497,32.056,4500.0
2006-12-19 11:00:00,50.51,50.53,50.51,50.53,6000.0,32.0624,32.075,32.0624,32.075,6000.0
2006-12-19 11:05:00,50.52,50.54,50.51,50.52,4600.0,32.0687,32.0814,32.0624,32.0687,4600.0
2006-12-19 11:10:00,50.53,50.53,50.46,50.48,6300.0,32.075,32.075,32.0306,32.0433,6300.0
2006-12-19 11:15:00,50.48,50.48,50.44,50.44,7100.0,32.0433,32.0433,32.0179,32.0179,7100.0
2006-12-19 11:20:00,50.45,50.47,50.42,50.43,6200.0,32.0243,32.037,32.0052,32.0116,6200.0
2006-12-19 11:25:00,50.43,50.43,50.4,50.42,6400.0,32.0116,32.0116,31.9925,32.0052,6400.0
2006-12-19 11:30:00,50.42,50.44,50.4,50.44,5800.0,32.0052,32.0179,31.9925,32.0179,5800.0
2006-12-19 11:35:00,50.43,50.44,50.38,50.4,4700.0,32.0116,32.0179,31.9798,31.9925,4700.0
2006-12-19 11:40:00,50.4,50.45,50.4,50.44,6800.0,31.9925,32.0243,31.9925,32.0179,6800.0
2006-12-19 11:45:00,50.45,50.45,50.4,50.42,6200.0,32.0243,32.0243,31.9925,32.0052,6200.0
2006-12-19 11:50:00,50.43,50.44,50.41,50.43,4300.0,32.0116,32.0179,31.9989,32.0116,4300.0
2006-12-19 11:55:00,50.42,50.44,50.41,50.44,3800.0,32.0052,32.0179,31.9989,32.0179,3800.0
2006-12-19 12:00:00,50.44,50.45,50.41,50.45,6100.0,32.0179,32.0243,31.9989,32.0243,6100.0
2006-12-19 12:05:00,50.45,50.46,50.41,50.41,6800.0,32.0243,32.0306,31.9989,31.9989,6800.0
2006-12-19 12:10:00,50.41,50.43,50.4,50.42,4800.0,31.9989,32.0116,31.9925,32.0052,4800.0
2006-12-19 12:15:00,50.43,50.43,50.34,50.35,12200.0,32.0116,32.0116,31.9544,31.9608,12200.0
2006-12-19 12:20:00,50.36,50.38,50.35,50.38,10200.0,31.9671,31.9798,31.9608,31.9798,10200.0
2006-12-19 12:25:00,50.39,50.41,50.38,50.41,12000.0,31.9862,31.9989,31.9798,31.9989,12000.0
2006-12-19 12:30:00,50.41,50.51,50.41,50.49,9600.0,31.9989,32.0624,31.9989,32.0497,9600.0
2006-12-19 12:35:00,50.49,50.5,50.45,50.45,7100.0,32.0497,32.056,32.0243,32.0243,7100.0
2006-12-19 12:40:00,50.45,50.45,50.42,50.43,3400.0,32.0243,32.0243,32.0052,32.0116,3400.0
2006-12-19 12:45:00,50.42,50.43,50.42,50.43,3500.0,32.0052,32.0116,32.0052,32.0116,3500.0
2006-12-19 12:50:00,50.43,50.48,50.43,50.48,4400.0,32.0116,32.0433,32.0116,32.0433,4400.0
2006-12-19 12:55:00,50.48,50.48,50.4,50.4,5100.0,32.0433,32.0433,31.9925,31.9925,5100.0
2006-12-19 13:00:00,50.4,50.43,50.4,50.41,4300.0,31.9925,32.0116,31.9925,31.9989,4300.0
2006-12-19 13:05:00,50.41,50.43,50.4,50.4,4200.0,31.9989,32.0116,31.9925,31.9925,4200.0
2006-12-19 13:10:00,50.41,50.42,50.4,50.42,2100.0,31.9989,32.0052,31.9925,32.0052,2100.0
2006-12-19 13:15:00,50.42,50.45,50.41,50.43,12300.0,32.0052,32.0243,31.9989,32.0116,12300.0
2006-12-19 13:20:00,50.42,50.45,50.42,50.44,5200.0,32.0052,32.0243,32.0052,32.0179,5200.0
2006-12-19 13:25:00,50.45,50.46,50.42,50.43,2700.0,32.0243,32.0306,32.0052,32.0116,2700.0
2006-12-19 13:30:00,50.43,50.46,50.43,50.44,5800.0,32.0116,32.0306,32.0116,32.0179,5800.0
2006-12-19 13:35:00,50.44,50.44,50.42,50.43,16500.0,32.0179,32.0179,32.0052,32.0116,16500.0
2006-12-19 13:40:00,50.42,50.45,50.4,50.44,8500.0,32.0052,32.0243,31.9925,32.0179,8500.0
2006-12-19 13:45:00,50.45,50.49,50.4,50.41,14400.0,32.0243,32.0497,31.9925,31.9989,14400.0
2006-12-19 13:50:00,50.4,50.42,50.4,50.41,2900.0,31.9925,32.0052,31.9925,31.9989,2900.0
2006-12-19 13:55:00,50.4,50.42,50.4,50.4,6400.0,31.9925,32.0052,31.9925,31.9925,6400.0
2006-12-19 14:00:00,50.4,50.41,50.38,50.4,11400.0,31.9925,31.9989,31.9798,31.9925,11400.0
2006-12-19 14:05:00,50.4,50.49,50.4,50.46,14400.0,31.9925,32.0497,31.9925,32.0306,14400.0
2006-12-19 14:10:00,50.45,50.51,50.45,50.51,6300.0,32.0243,32.0624,32.0243,32.0624,6300.0
2006-12-19 14:15:00,50.52,50.54,50.44,50.45,17400.0,32.0687,32.0814,32.0179,32.0243,17400.0
2006-12-19 14:20:00,50.45,50.49,50.45,50.49,8400.0,32.0243,32.0497,32.0243,32.0497,8400.0
2006-12-19 14:25:00,50.5,50.5,50.41,50.44,17200.0,32.056,32.056,31.9989,32.0179,17200.0
2006-12-19 14:30:00,50.44,50.48,50.44,50.47,11100.0,32.0179,32.0433,32.0179,32.037,11100.0
2006-12-19 14:35:00,50.47,50.5,50.45,50.46,8500.0,32.037,32.056,32.0243,32.0306,8500.0
2006-12-19 14:40:00,50.47,50.48,50.46,50.47,7700.0,32.037,32.0433,32.0306,32.037,7700.0
2006-12-19 14:45:00,50.48,50.52,50.47,50.51,9400.0,32.0433,32.0687,32.037,32.0624,9400.0
2006-12-19 14:50:00,50.52,50.56,50.5,50.56,10100.0,32.0687,32.0941,32.056,32.0941,10100.0
2006-12-19 14:55:00,50.56,50.58,50.55,50.58,7500.0,32.0941,32.1068,32.0877,32.1068,7500.0
2006-12-19 15:00:00,50.57,50.59,50.56,50.57,11500.0,32.1004,32.1131,32.0941,32.1004,11500.0
2006-12-19 15:05:00,50.57,50.58,50.54,50.57,9200.0,32.1004,32.1068,32.0814,32.1004,9200.0
2006-12-19 15:10:00,50.59,50.65,50.59,50.64,8600.0,32.1131,32.1512,32.1131,32.1449,8600.0
2006-12-19 15:15:00,50.65,50.65,50.55,50.58,17600.0,32.1512,32.1512,32.0877,32.1068,17600.0
2006-12-19 15:20:00,50.6,50.66,50.6,50.61,13100.0,32.1195,32.1576,32.1195,32.1258,13100.0
2006-12-19 15:25:00,50.61,50.64,50.6,50.64,10700.0,32.1258,32.1449,32.1195,32.1449,10700.0
2006-12-19 15:30:00,50.63,50.64,50.55,50.58,13600.0,32.1385,32.1449,32.0877,32.1068,13600.0
2006-12-19 15:35:00,50.58,50.59,50.54,50.55,13100.0,32.1068,32.1131,32.0814,32.0877,13100.0
2006-12-19 15:40:00,50.56,50.56,50.54,50.54,15100.0,32.0941,32.0941,32.0814,32.0814,15100.0
2006-12-19 15:45:00,50.54,50.55,50.46,50.46,25800.0,32.0814,32.0877,32.0306,32.0306,25800.0
2006-12-19 15:50:00,50.47,50.56,50.46,50.56,22900.0,32.037,32.0941,32.0306,32.0941,22900.0
2006-12-19 15:55:00,50.57,50.57,50.52,50.53,19200.0,32.1004,32.1004,32.0687,32.075,19200.0
2006-12-20 09:30:00,50.35,50.43,50.35,50.43,23200.0,31.9608,32.0116,31.9608,32.0116,23200.0
2006-12-20 09:35:00,50.44,50.44,50.3,50.3,10000.0,32.0179,32.0179,31.9291,31.9291,10000.0
2006-12-20 09:40:00,50.29,50.31,50.25,50.28,14200.0,31.9227,31.9354,31.8973,31.9164,14200.0
2006-12-20 09:45:00,50.3,50.3,50.25,50.28,11300.0,31.9291,31.9291,31.8973,31.9164,11300.0
2006-12-20 09:50:00,50.27,50.31,50.25,50.29,9800.0,31.91,31.9354,31.8973,31.9227,9800.0
2006-12-20 09:55:00,50.29,50.39,50.29,50.33,13900.0,31.9227,31.9862,31.9227,31.9481,13900.0
2006-12-20 10:00:00,50.35,50.35,50.28,50.31,5600.0,31.9608,31.9608,31.9164,31.9354,5600.0
2006-12-20 10:05:00,50.29,50.29,50.25,50.26,5400.0,31.9227,31.9227,31.8973,31.9037,5400.0
2006-12-20 10:10:00,50.27,50.3,50.25,50.26,6800.0,31.91,31.9291,31.8973,31.9037,6800.0
2006-12-20 10:15:00,50.25,50.26,50.21,50.24,7500.0,31.8973,31.9037,31.8719,31.891,7500.0
2006-12-20 10:20:00,50.25,50.25,50.21,50.21,6400.0,31.8973,31.8973,31.8719,31.8719,6400.0
2006-12-20 10:25:00,50.21,50.21,50.17,50.2,13100.0,31.8719,31.8719,31.8465,31.8656,13100.0
2006-12-20 10:30:00,50.2,50.27,50.19,50.19,8400.0,31.8656,31.91,31.8592,31.8592,8400.0
2006-12-20 10:35:00,50.19,50.26,50.19,50.26,6800.0,31.8592,31.9037,31.8592,31.9037,6800.0
2006-12-20 10:40:00,50.25,50.27,50.22,50.27,8100.0,31.8973,31.91,31.8783,31.91,8100.0
2006-12-20 10:45:00,50.26,50.27,50.24,50.26,8500.0,31.9037,31.91,31.891,31.9037,8500.0
2006-12-20 10:50:00,50.25,50.26,50.21,50.25,6400.0,31.8973,31.9037,31.8719,31.8973,6400.0
2006-12-20 10:55:00,50.24,50.29,50.21,50.29,11500.0,31.891,31.9227,31.8719,31.9227,11500.0
2006-12-20 11:00:00,50.28,50.29,50.26,50.26,8000.0,31.9164,31.9227,31.9037,31.9037,8000.0
2006-12-20 11:05:00,50.27,50.3,50.26,50.29,4400.0,31.91,31.9291,31.9037,31.9227,4400.0
2006-12-20 11:10:00,50.28,50.35,50.28,50.35,10400.0,31.9164,31.9608,31.9164,31.9608,10400.0
2006-12-20 11:15:00,50.35,50.35,50.31,50.34,4300.0,31.9608,31.9608,31.9354,31.9544,4300.0
2006-12-20 11:20:00,50.33,50.34,50.3,50.3,6300.0,31.9481,31.9544,31.9291,31.9291,6300.0
2006-12-20 11:25:00,50.32,50.32,50.25,50.26,14600.0,31.9417,31.9417,31.8973,31.9037,14600.0
2006-12-20 11:30:00,50.26,50.27,50.25,50.26,6400.0,31.9037,31.91,31.8973,31.9037,6400.0
2006-12-20 11:35:00,50.26,50.28,50.25,50.28,7200.0,31.9037,31.9164,31.8973,31.9164,7200.0
2006-12-20 11:40:00,50.28,50.29,50.27,50.28,3900.0,31.9164,31.9227,31.91,31.9164,3900.0
2006-12-20 11:45:00,50.28,50.29,50.26,50.28,6900.0,31.9164,31.9227,31.9037,31.9164,6900.0
2006-12-20 11:50:00,50.28,50.31,50.28,50.3,4800.0,31.9164,31.9354,31.9164,31.9291,4800.0
2006-12-20 11:55:00,50.3,50.36,50.3,50.32,6300.0,31.9291,31.9671,31.9291,31.9417,6300.0
2006-12-20 12:00:00,50.32,50.32,50.28,50.3,4800.0,31.9417,31.9417,31.9164,31.9291,4800.0
2006-12-20 12:05:00,50.31,50.33,50.29,50.29,8200.0,31.9354,31.9481,31.9227,31.9227,8200.0
2006-12-20 12:10:00,50.3,50.34,50.3,50.33,9200.0,31.9291,31.9544,31.9291,31.9481,9200.0
2006-12-20 12:15:00,50.33,50.33,50.3,50.3,6100.0,31.9481,31.9481,31.9291,31.9291,6100.0
2006-12-20 12:20:00,50.31,50.31,50.29,50.29,5600.0,31.9354,31.9354,31.9227,31.9227,5600.0
2006-12-20 12:25:00,50.29,50.3,50.26,50.28,8800.0,31.9227,31.9291,31.9037,31.9164,8800.0
2006-12-20 12:30:00,50.27,50.28,50.25,50.25,3200.0,31.91,31.9164,31.8973,31.8973,3200.0
2006-12-20 12:35:00,50.26,50.29,50.25,50.29,9300.0,31.9037,31.9227,31.8973,31.9227,9300.0
2006-12-20 12:40:00,50.27,50.3,50.27,50.29,3200.0,31.91,31.9291,31.91,31.9227,3200.0
2006-12-20 12:45:00,50.29,50.3,50.28,50.29,3400.0,31.9227,31.9291,31.9164,31.9227,3400.0
2006-12-20 12:50:00,50.31,50.33,50.3,50.33,3200.0,31.9354,31.9481,31.9291,31.9481,3200.0
2006-12-20 12:55:00,50.32,50.33,50.31,50.32,5200.0,31.9417,31.9481,31.9354,31.9417,5200.0
2006-12-20 13:00:00,50.32,50.33,50.31,50.31,5100.0,31.9417,31.9481,31.9354,31.9354,5100.0
2006-12-20 13:05:00,50.33,50.35,50.33,50.34,5500.0,31.9481,31.9608,31.9481,31.9544,5500.0
2006-12-20 13:10:00,50.34,50.34,50.29,50.3,4900.0,31.9544,31.9544,31.9227,31.9291,4900.0
2006-12-20 13:15:00,50.31,50.34,50.3,50.34,4700.0,31.9354,31.9544,31.9291,31.9544,4700.0
2006-12-20 13:20:00,50.34,50.36,50.34,50.35,5400.0,31.9544,31.9671,31.9544,31.9608,5400.0
2006-12-20 13:25:00,50.35,50.39,50.32,50.38,14100.0,31.9608,31.9862,31.9417,31.9798,14100.0
2006-12-20 13:30:00,50.39,50.39,50.37,50.39,3600.0,31.9862,31.9862,31.9735,31.9862,3600.0
2006-12-20 13:35:00,50.38,50.38,50.33,50.35,8700.0,31.9798,31.9798,31.9481,31.9608,8700.0
2006-12-20 13:40:00,50.37,50.38,50.34,50.35,5900.0,31.9735,31.9798,31.9544,31.9608,5900.0
2006-12-20 13:45:00,50.34,50.37,50.34,50.35,3800.0,31.9544,31.9735,31.9544,31.9608,3800.0
2006-12-20 13:50:00,50.36,50.37,50.35,50.36,5000.0,31.9671,31.9735,31.9608,31.9671,5000.0
2006-12-20 13:55:00,50.35,50.38,50.35,50.38,5500.0,31.9608,31.9798,31.9608,31.9798,5500.0
2006-12-20 14:00:00,50.37,50.38,50.36,50.37,4000.0,31.9735,31.9798,31.9671,31.9735,4000.0
2006-12-20 14:05:00,50.38,50.4,50.35,50.38,7300.0,31.9798,31.9925,31.9608,31.9798,7300.0
2006-12-20 14:10:00,50.39,50.39,50.36,50.37,8500.0,31.9862,31.9862,31.9671,31.9735,8500.0
2006-12-20 14:15:00,50.37,50.38,50.35,50.36,6100.0,31.9735,31.9798,31.9608,31.9671,6100.0
2006-12-20 14:20:00,50.36,50.38,50.35,50.35,13100.0,31.9671,31.9798,31.9608,31.9608,13100.0
2006-12-20 14:25:00,50.35,50.37,50.32,50.33,8800.0,31.9608,31.9735,31.9417,31.9481,8800.0
2006-12-20 14:30:00,50.33,50.36,50.32,50.33,9900.0,31.9481,31.9671,31.9417,31.9481,9900.0
2006-12-20 14:35:00,50.32,50.34,50.29,50.31,11400.0,31.9417,31.9544,31.9227,31.9354,11400.0
2006-12-20 14:40:00,50.3,50.32,50.28,50.28,7500.0,31.9291,31.9417,31.9164,31.9164,7500.0
2006-12-20 14:45:00,50.28,50.31,50.28,50.29,12400.0,31.9164,31.9354,31.9164,31.9227,12400.0
2006-12-20 14:50:00,50.28,50.3,50.26,50.29,10600.0,31.9164,31.9291,31.9037,31.9227,10600.0
2006-12-20 14:55:00,50.27,50.3,50.26,50.27,7200.0,31.91,31.9291,31.9037,31.91,7200.0
2006-12-20 15:00:00,50.27,50.28,50.25,50.25,14500.0,31.91,31.9164,31.8973,31.8973,14500.0
2006-12-20 15:05:00,50.25,50.29,50.25,50.29,17300.0,31.8973,31.9227,31.8973,31.9227,17300.0
2006-12-20 15:10:00,50.3,50.31,50.28,50.28,6700.0,31.9291,31.9354,31.9164,31.9164,6700.0
2006-12-20 15:15:00,50.28,50.29,50.26,50.28,14500.0,31.9164,31.9227,31.9037,31.9164,14500.0
2006-12-20 15:20:00,50.28,50.29,50.23,50.23,54600.0,31.9164,31.9227,31.8846,31.8846,54600.0
2006-12-20 15:25:00,50.23,50.25,50.22,50.25,18500.0,31.8846,31.8973,31.8783,31.8973,18500.0
2006-12-20 15:30:00,50.24,50.27,50.23,50.27,16900.0,31.891,31.91,31.8846,31.91,16900.0
2006-12-20 15:35:00,50.26,50.27,50.24,50.25,21500.0,31.9037,31.91,31.891,31.8973,21500.0
2006-12-20 15:40:00,50.25,50.25,50.23,50.25,23400.0,31.8973,31.8973,31.8846,31.8973,23400.0
2006-12-20 15:45:00,50.25,50.25,50.22,50.25,24200.0,31.8973,31.8973,31.8783,31.8973,24200.0
2006-12-20 15:50:00,50.25,50.25,50.22,50.22,25000.0,31.8973,31.8973,31.8783,31.8783,25000.0
2006-12-20 15:55:00,50.23,50.27,50.23,50.24,31700.0,31.8846,31.91,31.8846,31.891,31700.0
2006-12-21 09:30:00,50.28,50.4,50.26,50.28,15000.0,31.9164,31.9925,31.9037,31.9164,15000.0
2006-12-21 09:35:00,50.27,50.33,50.23,50.25,8300.0,31.91,31.9481,31.8846,31.8973,8300.0
2006-12-21 09:40:00,50.25,50.27,50.23,50.27,7600.0,31.8973,31.91,31.8846,31.91,7600.0
2006-12-21 09:45:00,50.23,50.29,50.21,50.27,5700.0,31.8846,31.9227,31.8719,31.91,5700.0
2006-12-21 09:50:00,50.3,50.38,50.21,50.23,9900.0,31.9291,31.9798,31.8719,31.8846,9900.0
2006-12-21 09:55:00,50.23,50.25,50.2,50.21,4700.0,31.8846,31.8973,31.8656,31.8719,4700.0
2006-12-21 10:00:00,50.2,50.26,50.2,50.23,6200.0,31.8656,31.9037,31.8656,31.8846,6200.0
2006-12-21 10:05:00,50.23,50.28,50.22,50.23,5600.0,31.8846,31.9164,31.8783,31.8846,5600.0
2006-12-21 10:10:00,50.23,50.23,50.08,50.09,7800.0,31.8846,31.8846,31.7894,31.7958,7800.0
2006-12-21 10:15:00,50.07,50.07,49.96,49.97,15100.0,31.7831,31.7831,31.7132,31.7196,15100.0
2006-12-21 10:20:00,49.97,50.02,49.96,50.02,10600.0,31.7196,31.7513,31.7132,31.7513,10600.0
2006-12-21 10:25:00,50.02,50.05,50.02,50.03,9000.0,31.7513,31.7704,31.7513,31.7577,9000.0
2006-12-21 10:30:00,50.01,50.07,50.0,50.06,8100.0,31.745,31.7831,31.7386,31.7767,8100.0
2006-12-21 10:35:00,50.06,50.1,50.06,50.07,2900.0,31.7767,31.8021,31.7767,31.7831,2900.0
2006-12-21 10:40:00,50.07,50.14,50.07,50.1,5300.0,31.7831,31.8275,31.7831,31.8021,5300.0
2006-12-21 10:45:00,50.12,50.14,50.1,50.14,5800.0,31.8148,31.8275,31.8021,31.8275,5800.0
2006-12-21 10:50:00,50.13,50.14,50.1,50.14,11500.0,31.8211,31.8275,31.8021,31.8275,11500.0
2006-12-21 10:55:00,50.11,50.14,50.11,50.11,3100.0,31.8084,31.8275,31.8084,31.8084,3100.0
2006-12-21 11:00:00,50.12,50.14,50.11,50.14,4100.0,31.8148,31.8275,31.8084,31.8275,4100.0
2006-12-21 11:05:00,50.13,50.14,50.13,50.14,6000.0,31.8211,31.8275,31.8211,31.8275,6000.0
2006-12-21 11:10:00,50.13,50.14,50.1,50.1,16500.0,31.8211,31.8275,31.8021,31.8021,16500.0
2006-12-21 11:15:00,50.11,50.13,50.1,50.11,5000.0,31.8084,31.8211,31.8021,31.8084,5000.0
2006-12-21 11:20:00,50.13,50.13,50.1,50.11,8300.0,31.8211,31.8211,31.8021,31.8084,8300.0
2006-12-21 11:25:00,50.11,50.13,50.11,50.13,3300.0,31.8084,31.8211,31.8084,31.8211,3300.0
2006-12-21 11:30:00,50.13,50.14,50.11,50.11,7000.0,31.8211,31.8275,31.8084,31.8084,7000.0
2006-12-21 11:35:00,50.11,50.12,50.05,50.12,9100.0,31.8084,31.8148,31.7704,31.8148,9100.0
2006-12-21 11:40:00,50.12,50.13,50.11,50.12,4600.0,31.8148,31.8211,31.8084,31.8148,4600.0
2006-12-21 11:45:00,50.11,50.11,50.07,50.07,3800.0,31.8084,31.8084,31.7831,31.7831,3800.0
2006-12-21 11:50:00,50.08,50.12,50.08,50.11,12900.0,31.7894,31.8148,31.7894,31.8084,12900.0
2006-12-21 11:55:00,50.11,50.13,50.1,50.12,4700.0,31.8084,31.8211,31.8021,31.8148,4700.0
2006-12-21 12:00:00,50.1,50.11,50.06,50.1,9300.0,31.8021,31.8084,31.7767,31.8021,9300.0
2006-12-21 12:05:00,50.09,50.11,50.06,50.06,4700.0,31.7958,31.8084,31.7767,31.7767,4700.0
2006-12-21 12:10:00,50.08,50.09,50.06,50.06,2100.0,31.7894,31.7958,31.7767,31.7767,2100.0
2006-12-21 12:15:00,50.07,50.09,50.04,50.04,4700.0,31.7831,31.7958,31.764,31.764,4700.0
2006-12-21 12:20:00,50.04,50.07,50.03,50.07,4400.0,31.764,31.7831,31.7577,31.7831,4400.0
2006-12-21 12:25:00,50.06,50.08,50.06,50.07,2100.0,31.7767,31.7894,31.7767,31.7831,2100.0
2006-12-21 12:30:00,50.06,50.06,50.01,50.01,5900.0,31.7767,31.7767,31.745,31.745,5900.0
2006-12-21 12:35:00,50.01,50.02,49.99,50.0,6400.0,31.745,31.7513,31.7323,31.7386,6400.0
2006-12-21 12:40:00,50.0,50.02,49.97,49.97,5800.0,31.7386,31.7513,31.7196,31.7196,5800.0
2006-12-21 12:45:00,49.97,50.01,49.97,49.98,7200.0,31.7196,31.745,31.7196,31.7259,7200.0
2006-12-21 12:50:00,49.99,50.01,49.99,50.01,6800.0,31.7323,31.745,31.7323,31.745,6800.0
2006-12-21 12:55:00,50.01,50.01,50.0,50.01,6300.0,31.745,31.745,31.7386,31.745,6300.0
2006-12-21 13:00:00,50.0,50.01,49.99,50.01,3400.0,31.7386,31.745,31.7323,31.745,3400.0
2006-12-21 13:05:00,50.01,50.01,50.01,50.01,1900.0,31.745,31.745,31.745,31.745,1900.0
2006-12-21 13:10:00,50.01,50.01,49.99,50.0,4600.0,31.745,31.745,31.7323,31.7386,4600.0
2006-12-21 13:15:00,49.99,50.02,49.99,50.02,13100.0,31.7323,31.7513,31.7323,31.7513,13100.0
2006-12-21 13:20:00,49.99,50.01,49.99,50.0,3800.0,31.7323,31.745,31.7323,31.7386,3800.0
2006-12-21 13:25:00,50.0,50.03,50.0,50.03,2400.0,31.7386,31.7577,31.7386,31.7577,2400.0
2006-12-21 13:30:00,50.04,50.06,50.0,50.0,2700.0,31.764,31.7767,31.7386,31.7386,2700.0
2006-12-21 13:35:00,49.99,50.03,49.99,50.03,6100.0,31.7323,31.7577,31.7323,31.7577,6100.0
2006-12-21 13:40:00,50.02,50.02,49.98,50.0,6800.0,31.7513,31.7513,31.7259,31.7386,6800.0
2006-12-21 13:45:00,50.0,50.0,49.95,49.98,7300.0,31.7386,31.7386,31.7069,31.7259,7300.0
2006-12-21 13:50:00,49.98,50.01,49.95,49.95,11300.0,31.7259,31.745,31.7069,31.7069,11300.0
2006-12-21 13:55:00,49.96,50.0,49.95,49.96,9000.0,31.7132,31.7386,31.7069,31.7132,9000.0
2006-12-21 14:00:00,49.94,49.95,49.93,49.95,5800.0,31.7005,31.7069,31.6942,31.7069,5800.0
2006-12-21 14:05:00,49.95,49.95,49.88,49.9,19500.0,31.7069,31.7069,31.6624,31.6751,19500.0
2006-12-21 14:10:00,49.88,49.94,49.86,49.89,40400.0,31.6624,31.7005,31.6498,31.6688,40400.0
2006-12-21 14:15:00,49.89,49.95,49.88,49.91,21500.0,31.6688,31.7069,31.6624,31.6815,21500.0
2006-12-21 14:20:00,49.93,49.93,49.9,49.92,15800.0,31.6942,31.6942,31.6751,31.6878,15800.0
2006-12-21 14:25:00,49.92,49.92,49.88,49.92,32800.0,31.6878,31.6878,31.6624,31.6878,32800.0
2006-12-21 14:30:00,49.91,49.92,49.87,49.91,25100.0,31.6815,31.6878,31.6561,31.6815,25100.0
2006-12-21 14:35:00,49.92,49.92,49.88,49.88,9100.0,31.6878,31.6878,31.6624,31.6624,9100.0
2006-12-21 14:40:00,49.88,49.91,49.86,49.9,11700.0,31.6624,31.6815,31.6498,31.6751,11700.0
2006-12-21 14:45:00,49.9,49.9,49.85,49.89,4700.0,31.6751,31.6751,31.6434,31.6688,4700.0
2006-12-21 14:50:00,49.89,49.91,49.87,49.88,6800.0,31.6688,31.6815,31.6561,31.6624,6800.0
2006-12-21 14:55:00,49.87,49.89,49.83,49.86,18600.0,31.6561,31.6688,31.6307,31.6498,18600.0
2006-12-21 15:00:00,49.88,49.91,49.85,49.9,10500.0,31.6624,31.6815,31.6434,31.6751,10500.0
2006-12-21 15:05:00,49.89,49.9,49.87,49.9,19900.0,31.6688,31.6751,31.6561,31.6751,19900.0
2006-12-21 15:10:00,49.9,49.98,49.89,49.92,18900.0,31.6751,31.7259,31.6688,31.6878,18900.0
2006-12-21 15:15:00,49.92,49.96,49.9,49.93,9900.0,31.6878,31.7132,31.6751,31.6942,9900.0
2006-12-21 15:20:00,49.92,49.92,49.87,49.9,9300.0,31.6878,31.6878,31.6561,31.6751,9300.0
2006-12-21 15:25:00,49.9,49.9,49.88,49.9,8800.0,31.6751,31.6751,31.6624,31.6751,8800.0
2006-12-21 15:30:00,49.9,49.97,49.9,49.97,13800.0,31.6751,31.7196,31.6751,31.7196,13800.0
2006-12-21 15:35:00,49.97,49.98,49.9,49.92,17100.0,31.7196,31.7259,31.6751,31.6878,17100.0
2006-12-21 15:40:00,49.92,49.97,49.9,49.97,19200.0,31.6878,31.7196,31.6751,31.7196,19200.0
2006-12-21 15:45:00,49.97,49.97,49.93,49.95,11500.0,31.7196,31.7196,31.6942,31.7069,11500.0
2006-12-21 15:50:00,49.95,49.99,49.93,49.96,38400.0,31.7069,31.7323,31.6942,31.7132,38400.0
2006-12-21 15:55:00,49.95,50.02,49.95,50.01,20700.0,31.7069,31.7513,31.7069,31.745,20700.0
2006-12-22 09:30:00,50.78,50.78,49.93,49.94,20400.0,32.2337,32.2337,31.6942,31.7005,20400.0
2006-12-22 09:35:00,49.97,50.08,49.94,50.02,10600.0,31.7196,31.7894,31.7005,31.7513,10600.0
2006-12-22 09:40:00,50.03,50.1,49.96,50.08,9900.0,31.7577,31.8021,31.7132,31.7894,9900.0
2006-12-22 09:45:00,50.09,50.1,49.99,50.09,11700.0,31.7958,31.8021,31.7323,31.7958,11700.0
2006-12-22 09:50:00,50.1,50.1,49.96,49.97,6300.0,31.8021,31.8021,31.7132,31.7196,6300.0
2006-12-22 09:55:00,49.96,49.98,49.93,49.93,5700.0,31.7132,31.7259,31.6942,31.6942,5700.0
2006-12-22 10:00:00,49.95,49.95,49.9,49.9,17200.0,31.7069,31.7069,31.6751,31.6751,17200.0
2006-12-22 10:05:00,49.89,49.91,49.76,49.78,9900.0,31.6688,31.6815,31.5863,31.599,9900.0
2006-12-22 10:10:00,49.78,49.86,49.76,49.82,8600.0,31.599,31.6498,31.5863,31.6244,8600.0
2006-12-22 10:15:00,49.82,49.83,49.75,49.79,11700.0,31.6244,31.6307,31.5799,31.6053,11700.0
2006-12-22 10:20:00,49.78,49.83,49.77,49.81,9600.0,31.599,31.6307,31.5926,31.618,9600.0
2006-12-22 10:25:00,49.79,49.81,49.73,49.76,16000.0,31.6053,31.618,31.5672,31.5863,16000.0
2006-12-22 10:30:00,49.75,49.85,49.75,49.78,26000.0,31.5799,31.6434,31.5799,31.599,26000.0
2006-12-22 10:35:00,49.79,49.85,49.78,49.83,7800.0,31.6053,31.6434,31.599,31.6307,7800.0
2006-12-22 10:40:00,49.84,49.87,49.83,49.83,7600.0,31.6371,31.6561,31.6307,31.6307,7600.0
2006-12-22 10:45:00,49.82,49.83,49.74,49.75,16100.0,31.6244,31.6307,31.5736,31.5799,16100.0
2006-12-22 10:50:00,49.74,49.74,49.71,49.71,13000.0,31.5736,31.5736,31.5545,31.5545,13000.0
2006-12-22 10:55:00,49.72,49.72,49.71,49.72,2300.0,31.5609,31.5609,31.5545,31.5609,2300.0
2006-12-22 11:00:00,49.71,49.75,49.71,49.75,8600.0,31.5545,31.5799,31.5545,31.5799,8600.0
2006-12-22 11:05:00,49.75,49.75,49.72,49.72,10100.0,31.5799,31.5799,31.5609,31.5609,10100.0
2006-12-22 11:10:00,49.71,49.74,49.71,49.71,17700.0,31.5545,31.5736,31.5545,31.5545,17700.0
2006-12-22 11:15:00,49.7,49.75,49.69,49.75,17500.0,31.5482,31.5799,31.5418,31.5799,17500.0
2006-12-22 11:20:00,49.75,49.76,49.72,49.72,13000.0,31.5799,31.5863,31.5609,31.5609,13000.0
2006-12-22 11:25:00,49.72,49.72,49.66,49.7,20900.0,31.5609,31.5609,31.5228,31.5482,20900.0
2006-12-22 11:30:00,49.73,49.75,49.72,49.74,11500.0,31.5672,31.5799,31.5609,31.5736,11500.0
2006-12-22 11:35:00,49.75,49.77,49.66,49.77,23600.0,31.5799,31.5926,31.5228,31.5926,23600.0
2006-12-22 11:40:00,49.78,49.78,49.75,49.76,11100.0,31.599,31.599,31.5799,31.5863,11100.0
2006-12-22 11:45:00,49.75,49.75,49.71,49.71,10000.0,31.5799,31.5799,31.5545,31.5545,10000.0
2006-12-22 11:50:00,49.71,49.73,49.69,49.7,7100.0,31.5545,31.5672,31.5418,31.5482,7100.0
2006-12-22 11:55:00,49.7,49.71,49.66,49.66,10300.0,31.5482,31.5545,31.5228,31.5228,10300.0
2006-12-22 12:00:00,49.68,49.7,49.65,49.7,11600.0,31.5355,31.5482,31.5165,31.5482,11600.0
2006-12-22 12:05:00,49.69,49.76,49.68,49.75,15400.0,31.5418,31.5863,31.5355,31.5799,15400.0
2006-12-22 12:10:00,49.75,49.76,49.7,49.72,7800.0,31.5799,31.5863,31.5482,31.5609,7800.0
2006-12-22 12:15:00,49.72,49.75,49.7,49.71,7800.0,31.5609,31.5799,31.5482,31.5545,7800.0
2006-12-22 12:20:00,49.71,49.76,49.69,49.76,16400.0,31.5545,31.5863,31.5418,31.5863,16400.0
2006-12-22 12:25:00,49.77,49.81,49.77,49.79,9900.0,31.5926,31.618,31.5926,31.6053,9900.0
2006-12-22 12:30:00,49.79,49.8,49.78,49.8,5900.0,31.6053,31.6117,31.599,31.6117,5900.0
2006-12-22 12:35:00,49.81,49.83,49.8,49.82,7700.0,31.618,31.6307,31.6117,31.6244,7700.0
2006-12-22 12:40:00,49.83,49.85,49.8,49.85,5500.0,31.6307,31.6434,31.6117,31.6434,5500.0
2006-12-22 12:45:00,49.84,49.85,49.83,49.85,3600.0,31.6371,31.6434,31.6307,31.6434,3600.0
2006-12-22 12:50:00,49.83,49.84,49.82,49.83,3100.0,31.6307,31.6371,31.6244,31.6307,3100.0
2006-12-22 12:55:00,49.84,49.84,49.82,49.84,2600.0,31.6371,31.6371,31.6244,31.6371,2600.0
2006-12-22 13:00:00,49.84,49.84,49.81,49.81,2800.0,31.6371,31.6371,31.618,31.618,2800.0
2006-12-22 13:05:00,49.83,49.83,49.8,49.8,3200.0,31.6307,31.6307,31.6117,31.6117,3200.0
2006-12-22 13:10:00,49.82,49.82,49.79,49.81,5400.0,31.6244,31.6244,31.6053,31.618,5400.0
2006-12-22 13:15:00,49.82,49.82,49.8,49.8,3000.0,31.6244,31.6244,31.6117,31.6117,3000.0
2006-12-22 13:20:00,49.8,49.81,49.78,49.79,4500.0,31.6117,31.618,31.599,31.6053,4500.0
2006-12-22 13:25:00,49.77,49.79,49.76,49.76,4900.0,31.5926,31.6053,31.5863,31.5863,4900.0
2006-12-22 13:30:00,49.77,49.8,49.77,49.77,7000.0,31.5926,31.6117,31.5926,31.5926,7000.0
2006-12-22 13:35:00,49.77,49.84,49.76,49.84,14600.0,31.5926,31.6371,31.5863,31.6371,14600.0
2006-12-22 13:40:00,49.84,49.88,49.82,49.88,17600.0,31.6371,31.6624,31.6244,31.6624,17600.0
2006-12-22 13:45:00,49.87,49.92,49.86,49.92,4500.0,31.6561,31.6878,31.6498,31.6878,4500.0
2006-12-22 13:50:00,49.94,49.94,49.91,49.92,3500.0,31.7005,31.7005,31.6815,31.6878,3500.0
2006-12-22 13:55:00,49.92,49.92,49.9,49.91,2800.0,31.6878,31.6878,31.6751,31.6815,2800.0
2006-12-22 14:00:00,49.91,49.92,49.9,49.91,4700.0,31.6815,31.6878,31.6751,31.6815,4700.0
2006-12-22 14:05:00,49.91,49.92,49.9,49.9,3900.0,31.6815,31.6878,31.6751,31.6751,3900.0
2006-12-22 14:10:00,49.9,49.92,49.89,49.9,3900.0,31.6751,31.6878,31.6688,31.6751,3900.0
2006-12-22 14:15:00,49.9,49.95,49.89,49.91,4600.0,31.6751,31.7069,31.6688,31.6815,4600.0
2006-12-22 14:20:00,49.92,49.93,49.89,49.9,3200.0,31.6878,31.6942,31.6688,31.6751,3200.0
2006-12-22 14:25:00,49.88,49.91,49.88,49.91,5500.0,31.6624,31.6815,31.6624,31.6815,5500.0
2006-12-22 14:30:00,49.9,49.91,49.86,49.9,9000.0,31.6751,31.6815,31.6498,31.6751,9000.0
2006-12-22 14:35:00,49.89,49.91,49.89,49.91,4600.0,31.6688,31.6815,31.6688,31.6815,4600.0
2006-12-22 14:40:00,49.9,49.9,49.88,49.9,5900.0,31.6751,31.6751,31.6624,31.6751,5900.0
2006-12-22 14:45:00,49.9,49.9,49.86,49.9,5600.0,31.6751,31.6751,31.6498,31.6751,5600.0
2006-12-22 14:50:00,49.89,49.89,49.84,49.86,5900.0,31.6688,31.6688,31.6371,31.6498,5900.0
2006-12-22 14:55:00,49.86,49.91,49.86,49.89,22800.0,31.6498,31.6815,31.6498,31.6688,22800.0
2006-12-22 15:00:00,49.9,49.92,49.87,49.88,15200.0,31.6751,31.6878,31.6561,31.6624,15200.0
2006-12-22 15:05:00,49.88,49.91,49.87,49.91,13900.0,31.6624,31.6815,31.6561,31.6815,13900.0
2006-12-22 15:10:00,49.91,49.91,49.89,49.91,3900.0,31.6815,31.6815,31.6688,31.6815,3900.0
2006-12-22 15:15:00,49.91,49.91,49.88,49.88,5100.0,31.6815,31.6815,31.6624,31.6624,5100.0
2006-12-22 15:20:00,49.88,49.88,49.83,49.84,18800.0,31.6624,31.6624,31.6307,31.6371,18800.0
2006-12-22 15:25:00,49.85,49.85,49.83,49.85,8900.0,31.6434,31.6434,31.6307,31.6434,8900.0
2006-12-22 15:30:00,49.87,49.91,49.85,49.9,21300.0,31.6561,31.6815,31.6434,31.6751,21300.0
2006-12-22 15:35:00,49.9,49.92,49.9,49.92,13900.0,31.6751,31.6878,31.6751,31.6878,13900.0
2006-12-22 15:40:00,49.92,49.97,49.91,49.93,36100.0,31.6878,31.7196,31.6815,31.6942,36100.0
2006-12-22 15:45:00,49.94,49.95,49.93,49.95,8700.0,31.7005,31.7069,31.6942,31.7069,8700.0
2006-12-22 15:50:00,49.95,49.95,49.83,49.84,17900.0,31.7069,31.7069,31.6307,31.6371,17900.0
2006-12-22 15:55:00,49.82,49.87,49.81,49.85,17300.0,31.6244,31.6561,31.618,31.6434,17300.0
2006-12-26 09:30:00,49.94,49.95,49.9,49.93,17200.0,31.7005,31.7069,31.6751,31.6942,17200.0
2006-12-26 09:35:00,49.92,49.97,49.92,49.93,5300.0,31.6878,31.7196,31.6878,31.6942,5300.0
2006-12-26 09:40:00,49.93,49.97,49.88,49.92,7400.0,31.6942,31.7196,31.6624,31.6878,7400.0
2006-12-26 09:45:00,49.93,49.98,49.91,49.98,4100.0,31.6942,31.7259,31.6815,31.7259,4100.0
2006-12-26 09:50:00,49.93,49.98,49.92,49.93,6600.0,31.6942,31.7259,31.6878,31.6942,6600.0
2006-12-26 09:55:00,49.93,49.96,49.91,49.93,11100.0,31.6942,31.7132,31.6815,31.6942,11100.0
2006-12-26 10:00:00,49.9,49.93,49.9,49.92,2800.0,31.6751,31.6942,31.6751,31.6878,2800.0
2006-12-26 10:05:00,49.93,49.97,49.91,49.92,4700.0,31.6942,31.7196,31.6815,31.6878,4700.0
2006-12-26 10:10:00,49.9,49.93,49.88,49.92,4800.0,31.6751,31.6942,31.6624,31.6878,4800.0
2006-12-26 10:15:00,49.92,49.94,49.91,49.92,3500.0,31.6878,31.7005,31.6815,31.6878,3500.0
2006-12-26 10:20:00,49.93,49.94,49.91,49.93,9400.0,31.6942,31.7005,31.6815,31.6942,9400.0
2006-12-26 10:25:00,49.93,49.99,49.93,49.98,8000.0,31.6942,31.7323,31.6942,31.7259,8000.0
2006-12-26 10:30:00,50.0,50.05,49.99,50.05,23900.0,31.7386,31.7704,31.7323,31.7704,23900.0
2006-12-26 10:35:00,50.05,50.1,50.05,50.1,4500.0,31.7704,31.8021,31.7704,31.8021,4500.0
2006-12-26 10:40:00,50.1,50.13,50.07,50.13,6000.0,31.8021,31.8211,31.7831,31.8211,6000.0
2006-12-26 10:45:00,50.14,50.22,50.13,50.2,6800.0,31.8275,31.8783,31.8211,31.8656,6800.0
2006-12-26 10:50:00,50.21,50.22,50.13,50.13,4200.0,31.8719,31.8783,31.8211,31.8211,4200.0
2006-12-26 10:55:00,50.13,50.13,50.05,50.05,5800.0,31.8211,31.8211,31.7704,31.7704,5800.0
2006-12-26 11:00:00,50.06,50.12,50.05,50.12,1900.0,31.7767,31.8148,31.7704,31.8148,1900.0
2006-12-26 11:05:00,50.13,50.19,50.13,50.16,6500.0,31.8211,31.8592,31.8211,31.8402,6500.0
2006-12-26 11:10:00,50.13,50.22,50.13,50.21,9500.0,31.8211,31.8783,31.8211,31.8719,9500.0
2006-12-26 11:15:00,50.21,50.24,50.19,50.22,8000.0,31.8719,31.891,31.8592,31.8783,8000.0
2006-12-26 11:20:00,50.24,50.27,50.24,50.27,3800.0,31.891,31.91,31.891,31.91,3800.0
2006-12-26 11:25:00,50.27,50.3,50.27,50.29,4000.0,31.91,31.9291,31.91,31.9227,4000.0
2006-12-26 11:30:00,50.29,50.3,50.25,50.27,3700.0,31.9227,31.9291,31.8973,31.91,3700.0
2006-12-26 11:35:00,50.26,50.31,50.26,50.31,2300.0,31.9037,31.9354,31.9037,31.9354,2300.0
2006-12-26 11:40:00,50.32,50.34,50.25,50.28,7300.0,31.9417,31.9544,31.8973,31.9164,7300.0
2006-12-26 11:45:00,50.28,50.38,50.25,50.36,9500.0,31.9164,31.9798,31.8973,31.9671,9500.0
2006-12-26 11:50:00,50.35,50.41,50.3,50.35,17800.0,31.9608,31.9989,31.9291,31.9608,17800.0
2006-12-26 11:55:00,50.34,50.38,50.29,50.35,6700.0,31.9544,31.9798,31.9227,31.9608,6700.0
2006-12-26 12:00:00,50.35,50.35,50.29,50.34,5400.0,31.9608,31.9608,31.9227,31.9544,5400.0
2006-12-26 12:05:00,50.34,50.35,50.28,50.34,12600.0,31.9544,31.9608,31.9164,31.9544,12600.0
2006-12-26 12:10:00,50.34,50.35,50.33,50.35,4600.0,31.9544,31.9608,31.9481,31.9608,4600.0
2006-12-26 12:15:00,50.35,50.37,50.35,50.36,3100.0,31.9608,31.9735,31.9608,31.9671,3100.0
2006-12-26 12:20:00,50.35,50.37,50.33,50.35,3500.0,31.9608,31.9735,31.9481,31.9608,3500.0
2006-12-26 12:25:00,50.34,50.36,50.3,50.36,3200.0,31.9544,31.9671,31.9291,31.9671,3200.0
2006-12-26 12:30:00,50.35,50.36,50.34,50.36,1500.0,31.9608,31.9671,31.9544,31.9671,1500.0
2006-12-26 12:35:00,50.36,50.4,50.36,50.37,2800.0,31.9671,31.9925,31.9671,31.9735,2800.0
2006-12-26 12:40:00,50.37,50.39,50.37,50.37,2000.0,31.9735,31.9862,31.9735,31.9735,2000.0
2006-12-26 12:45:00,50.37,50.37,50.35,50.35,1600.0,31.9735,31.9735,31.9608,31.9608,1600.0
2006-12-26 12:50:00,50.36,50.36,50.32,50.32,3900.0,31.9671,31.9671,31.9417,31.9417,3900.0
2006-12-26 12:55:00,50.32,50.33,50.31,50.32,2500.0,31.9417,31.9481,31.9354,31.9417,2500.0
2006-12-26 13:00:00,50.31,50.34,50.31,50.33,16200.0,31.9354,31.9544,31.9354,31.9481,16200.0
2006-12-26 13:05:00,50.33,50.36,50.33,50.35,3100.0,31.9481,31.9671,31.9481,31.9608,3100.0
2006-12-26 13:10:00,50.36,50.38,50.36,50.37,6000.0,31.9671,31.9798,31.9671,31.9735,6000.0
2006-12-26 13:15:00,50.37,50.38,50.36,50.38,800.0,31.9735,31.9798,31.9671,31.9798,800.0
2006-12-26 13:20:00,50.37,50.39,50.37,50.37,1800.0,31.9735,31.9862,31.9735,31.9735,1800.0
2006-12-26 13:25:00,50.38,50.38,50.37,50.38,1600.0,31.9798,31.9798,31.9735,31.9798,1600.0
2006-12-26 13:30:00,50.37,50.38,50.36,50.38,2200.0,31.9735,31.9798,31.9671,31.9798,2200.0
2006-12-26 13:35:00,50.37,50.38,50.34,50.36,4400.0,31.9735,31.9798,31.9544,31.9671,4400.0
2006-12-26 13:40:00,50.36,50.41,50.36,50.41,7100.0,31.9671,31.9989,31.9671,31.9989,7100.0
2006-12-26 13:45:00,50.38,50.44,50.38,50.43,5300.0,31.9798,32.0179,31.9798,32.0116,5300.0
2006-12-26 13:50:00,50.44,50.48,50.44,50.46,6700.0,32.0179,32.0433,32.0179,32.0306,6700.0
2006-12-26 13:55:00,50.45,50.46,50.42,50.46,2700.0,32.0243,32.0306,32.0052,32.0306,2700.0
2006-12-26 14:00:00,50.47,50.49,50.43,50.49,3600.0,32.037,32.0497,32.0116,32.0497,3600.0
2006-12-26 14:05:00,50.47,50.47,50.44,50.44,5100.0,32.037,32.037,32.0179,32.0179,5100.0
2006-12-26 14:10:00,50.44,50.45,50.43,50.43,2000.0,32.0179,32.0243,32.0116,32.0116,2000.0
2006-12-26 14:15:00,50.43,50.44,50.4,50.4,1300.0,32.0116,32.0179,31.9925,31.9925,1300.0
2006-12-26 14:20:00,50.4,50.41,50.38,50.38,2900.0,31.9925,31.9989,31.9798,31.9798,2900.0
2006-12-26 14:25:00,50.39,50.41,50.38,50.41,5700.0,31.9862,31.9989,31.9798,31.9989,5700.0
2006-12-26 14:30:00,50.41,50.42,50.39,50.4,2700.0,31.9989,32.0052,31.9862,31.9925,2700.0
2006-12-26 14:35:00,50.4,50.4,50.38,50.39,3400.0,31.9925,31.9925,31.9798,31.9862,3400.0
2006-12-26 14:40:00,50.39,50.41,50.39,50.41,4200.0,31.9862,31.9989,31.9862,31.9989,4200.0
2006-12-26 14:45:00,50.4,50.41,50.39,50.41,3400.0,31.9925,31.9989,31.9862,31.9989,3400.0
2006-12-26 14:50:00,50.4,50.41,50.36,50.37,6200.0,31.9925,31.9989,31.9671,31.9735,6200.0
2006-12-26 14:55:00,50.37,50.38,50.36,50.37,4400.0,31.9735,31.9798,31.9671,31.9735,4400.0
2006-12-26 15:00:00,50.36,50.36,50.34,50.34,4000.0,31.9671,31.9671,31.9544,31.9544,4000.0
2006-12-26 15:05:00,50.34,50.34,50.31,50.32,2500.0,31.9544,31.9544,31.9354,31.9417,2500.0
2006-12-26 15:10:00,50.33,50.35,50.32,50.34,6000.0,31.9481,31.9608,31.9417,31.9544,6000.0
2006-12-26 15:15:00,50.35,50.37,50.33,50.36,6200.0,31.9608,31.9735,31.9481,31.9671,6200.0
2006-12-26 15:20:00,50.37,50.39,50.36,50.38,6700.0,31.9735,31.9862,31.9671,31.9798,6700.0
2006-12-26 15:25:00,50.38,50.38,50.35,50.36,3200.0,31.9798,31.9798,31.9608,31.9671,3200.0
2006-12-26 15:30:00,50.36,50.37,50.3,50.31,8900.0,31.9671,31.9735,31.9291,31.9354,8900.0
2006-12-26 15:35:00,50.31,50.38,50.31,50.36,11700.0,31.9354,31.9798,31.9354,31.9671,11700.0
2006-12-26 15:40:00,50.35,50.38,50.34,50.36,11400.0,31.9608,31.9798,31.9544,31.9671,11400.0
2006-12-26 15:45:00,50.36,50.38,50.34,50.37,7100.0,31.9671,31.9798,31.9544,31.9735,7100.0
2006-12-26 15:50:00,50.37,50.42,50.37,50.4,10800.0,31.9735,32.0052,31.9735,31.9925,10800.0
2006-12-26 15:55:00,50.4,50.41,50.35,50.37,12900.0,31.9925,31.9989,31.9608,31.9735,12900.0
2006-12-27 09:30:00,50.34,50.45,50.32,50.45,22700.0,31.9544,32.0243,31.9417,32.0243,22700.0
2006-12-27 09:35:00,50.47,50.65,50.47,50.52,24500.0,32.037,32.1512,32.037,32.0687,24500.0
2006-12-27 09:40:00,50.54,50.64,50.51,50.64,14600.0,32.0814,32.1449,32.0624,32.1449,14600.0
2006-12-27 09:45:00,50.65,50.69,50.49,50.5,11800.0,32.1512,32.1766,32.0497,32.056,11800.0
2006-12-27 09:50:00,50.51,50.65,50.51,50.56,7600.0,32.0624,32.1512,32.0624,32.0941,7600.0
2006-12-27 09:55:00,50.58,50.64,50.39,50.4,9300.0,32.1068,32.1449,31.9862,31.9925,9300.0
2006-12-27 10:00:00,50.41,50.58,50.41,50.44,7900.0,31.9989,32.1068,31.9989,32.0179,7900.0
2006-12-27 10:05:00,50.51,50.6,50.47,50.58,4700.0,32.0624,32.1195,32.037,32.1068,4700.0
2006-12-27 10:10:00,50.58,50.58,50.48,50.48,57700.0,32.1068,32.1068,32.0433,32.0433,57700.0
2006-12-27 10:15:00,50.51,50.54,50.44,50.45,6500.0,32.0624,32.0814,32.0179,32.0243,6500.0
2006-12-27 10:20:00,50.45,50.51,50.44,50.47,10300.0,32.0243,32.0624,32.0179,32.037,10300.0
2006-12-27 10:25:00,50.47,50.48,50.43,50.46,12300.0,32.037,32.0433,32.0116,32.0306,12300.0
2006-12-27 10:30:00,50.49,50.52,50.41,50.41,25600.0,32.0497,32.0687,31.9989,31.9989,25600.0
2006-12-27 10:35:00,50.41,50.41,50.38,50.41,12300.0,31.9989,31.9989,31.9798,31.9989,12300.0
2006-12-27 10:40:00,50.41,50.5,50.38,50.5,11800.0,31.9989,32.056,31.9798,32.056,11800.0
2006-12-27 10:45:00,50.48,50.48,50.39,50.4,9000.0,32.0433,32.0433,31.9862,31.9925,9000.0
2006-12-27 10:50:00,50.4,50.43,50.34,50.41,15900.0,31.9925,32.0116,31.9544,31.9989,15900.0
2006-12-27 10:55:00,50.41,50.46,50.36,50.46,9100.0,31.9989,32.0306,31.9671,32.0306,9100.0
2006-12-27 11:00:00,50.46,50.47,50.43,50.44,11200.0,32.0306,32.037,32.0116,32.0179,11200.0
2006-12-27 11:05:00,50.45,50.47,50.39,50.39,13200.0,32.0243,32.037,31.9862,31.9862,13200.0
2006-12-27 11:10:00,50.41,50.43,50.35,50.35,9300.0,31.9989,32.0116,31.9608,31.9608,9300.0
2006-12-27 11:15:00,50.37,50.44,50.3,50.4,15400.0,31.9735,32.0179,31.9291,31.9925,15400.0
2006-12-27 11:20:00,50.39,50.4,50.34,50.34,6500.0,31.9862,31.9925,31.9544,31.9544,6500.0
2006-12-27 11:25:00,50.35,50.39,50.35,50.39,4300.0,31.9608,31.9862,31.9608,31.9862,4300.0
2006-12-27 11:30:00,50.37,50.4,50.37,50.4,4100.0,31.9735,31.9925,31.9735,31.9925,4100.0
2006-12-27 11:35:00,50.39,50.4,50.34,50.38,5600.0,31.9862,31.9925,31.9544,31.9798,5600.0
2006-12-27 11:40:00,50.38,50.39,50.29,50.31,8700.0,31.9798,31.9862,31.9227,31.9354,8700.0
2006-12-27 11:45:00,50.31,50.34,50.3,50.3,7400.0,31.9354,31.9544,31.9291,31.9291,7400.0
2006-12-27 11:50:00,50.29,50.3,50.26,50.26,12900.0,31.9227,31.9291,31.9037,31.9037,12900.0
2006-12-27 11:55:00,50.25,50.27,50.25,50.27,2300.0,31.8973,31.91,31.8973,31.91,2300.0
2006-12-27 12:00:00,50.27,50.27,50.25,50.26,4100.0,31.91,31.91,31.8973,31.9037,4100.0
2006-12-27 12:05:00,50.28,50.28,50.26,50.27,3900.0,31.9164,31.9164,31.9037,31.91,3900.0
2006-12-27 12:10:00,50.27,50.32,50.26,50.32,9800.0,31.91,31.9417,31.9037,31.9417,9800.0
2006-12-27 12:15:00,50.32,50.33,50.31,50.33,2200.0,31.9417,31.9481,31.9354,31.9481,2200.0
2006-12-27 12:20:00,50.34,50.36,50.34,50.36,2800.0,31.9544,31.9671,31.9544,31.9671,2800.0
2006-12-27 12:25:00,50.36,50.37,50.35,50.36,1600.0,31.9671,31.9735,31.9608,31.9671,1600.0
2006-12-27 12:30:00,50.37,50.37,50.33,50.33,7900.0,31.9735,31.9735,31.9481,31.9481,7900.0
2006-12-27 12:35:00,50.33,50.33,50.3,50.31,1700.0,31.9481,31.9481,31.9291,31.9354,1700.0
2006-12-27 12:40:00,50.31,50.32,50.3,50.3,1900.0,31.9354,31.9417,31.9291,31.9291,1900.0
2006-12-27 12:45:00,50.3,50.33,50.3,50.33,7300.0,31.9291,31.9481,31.9291,31.9481,7300.0
2006-12-27 12:50:00,50.32,50.34,50.31,50.31,1000.0,31.9417,31.9544,31.9354,31.9354,1000.0
2006-12-27 12:55:00,50.32,50.32,50.25,50.26,16400.0,31.9417,31.9417,31.8973,31.9037,16400.0
2006-12-27 13:00:00,50.25,50.25,50.21,50.21,2500.0,31.8973,31.8973,31.8719,31.8719,2500.0
2006-12-27 13:05:00,50.2,50.21,50.2,50.21,2200.0,31.8656,31.8719,31.8656,31.8719,2200.0
2006-12-27 13:10:00,50.2,50.21,50.18,50.18,3500.0,31.8656,31.8719,31.8529,31.8529,3500.0
2006-12-27 13:15:00,50.18,50.19,50.18,50.18,800.0,31.8529,31.8592,31.8529,31.8529,800.0
2006-12-27 13:20:00,50.18,50.19,50.17,50.18,3000.0,31.8529,31.8592,31.8465,31.8529,3000.0
2006-12-27 13:25:00,50.19,50.19,50.17,50.17,3800.0,31.8592,31.8592,31.8465,31.8465,3800.0
2006-12-27 13:30:00,50.17,50.19,50.17,50.19,5900.0,31.8465,31.8592,31.8465,31.8592,5900.0
2006-12-27 13:35:00,50.19,50.21,50.19,50.2,7200.0,31.8592,31.8719,31.8592,31.8656,7200.0
2006-12-27 13:40:00,50.21,50.21,50.19,50.21,6100.0,31.8719,31.8719,31.8592,31.8719,6100.0
2006-12-27 13:45:00,50.21,50.22,50.19,50.2,5400.0,31.8719,31.8783,31.8592,31.8656,5400.0
2006-12-27 13:50:00,50.2,50.22,50.2,50.22,2500.0,31.8656,31.8783,31.8656,31.8783,2500.0
2006-12-27 13:55:00,50.22,50.24,50.21,50.24,3600.0,31.8783,31.891,31.8719,31.891,3600.0
2006-12-27 14:00:00,50.24,50.26,50.23,50.24,5100.0,31.891,31.9037,31.8846,31.891,5100.0
2006-12-27 14:05:00,50.24,50.27,50.22,50.27,8200.0,31.891,31.91,31.8783,31.91,8200.0
2006-12-27 14:10:00,50.27,50.29,50.27,50.28,2100.0,31.91,31.9227,31.91,31.9164,2100.0
2006-12-27 14:15:00,50.28,50.32,50.28,50.31,12600.0,31.9164,31.9417,31.9164,31.9354,12600.0
2006-12-27 14:20:00,50.31,50.31,50.29,50.3,2000.0,31.9354,31.9354,31.9227,31.9291,2000.0
2006-12-27 14:25:00,50.29,50.31,50.28,50.31,6200.0,31.9227,31.9354,31.9164,31.9354,6200.0
2006-12-27 14:30:00,50.3,50.32,50.29,50.32,4900.0,31.9291,31.9417,31.9227,31.9417,4900.0
2006-12-27 14:35:00,50.32,50.35,50.32,50.32,5100.0,31.9417,31.9608,31.9417,31.9417,5100.0
2006-12-27 14:40:00,50.33,50.35,50.3,50.35,5000.0,31.9481,31.9608,31.9291,31.9608,5000.0
2006-12-27 14:45:00,50.35,50.36,50.34,50.35,9100.0,31.9608,31.9671,31.9544,31.9608,9100.0
2006-12-27 14:50:00,50.35,50.36,50.34,50.34,8900.0,31.9608,31.9671,31.9544,31.9544,8900.0
2006-12-27 14:55:00,50.34,50.35,50.34,50.34,2300.0,31.9544,31.9608,31.9544,31.9544,2300.0
2006-12-27 15:00:00,50.35,50.38,50.34,50.38,7300.0,31.9608,31.9798,31.9544,31.9798,7300.0
2006-12-27 15:05:00,50.37,50.4,50.37,50.39,8300.0,31.9735,31.9925,31.9735,31.9862,8300.0
2006-12-27 15:10:00,50.39,50.4,50.35,50.35,7800.0,31.9862,31.9925,31.9608,31.9608,7800.0
2006-12-27 15:15:00,50.35,50.35,50.27,50.28,14200.0,31.9608,31.9608,31.91,31.9164,14200.0
2006-12-27 15:20:00,50.28,50.32,50.26,50.31,10600.0,31.9164,31.9417,31.9037,31.9354,10600.0
2006-12-27 15:25:00,50.31,50.34,50.31,50.33,8100.0,31.9354,31.9544,31.9354,31.9481,8100.0
2006-12-27 15:30:00,50.33,50.33,50.26,50.27,15600.0,31.9481,31.9481,31.9037,31.91,15600.0
2006-12-27 15:35:00,50.27,50.32,50.27,50.32,13000.0,31.91,31.9417,31.91,31.9417,13000.0
2006-12-27 15:40:00,50.32,50.32,50.29,50.29,10400.0,31.9417,31.9417,31.9227,31.9227,10400.0
2006-12-27 15:45:00,50.3,50.34,50.28,50.33,24400.0,31.9291,31.9544,31.9164,31.9481,24400.0
2006-12-27 15:50:00,50.33,50.37,50.32,50.37,11400.0,31.9481,31.9735,31.9417,31.9735,11400.0
2006-12-27 15:55:00,50.36,50.39,50.36,50.36,14900.0,31.9671,31.9862,31.9671,31.9671,14900.0
2006-12-28 09:30:00,50.13,50.18,50.01,50.14,19300.0,31.8211,31.8529,31.745,31.8275,19300.0
2006-12-28 09:35:00,50.11,50.23,50.11,50.17,6400.0,31.8084,31.8846,31.8084,31.8465,6400.0
2006-12-28 09:40:00,50.16,50.18,50.11,50.12,5500.0,31.8402,31.8529,31.8084,31.8148,5500.0
2006-12-28 09:45:00,50.13,50.14,50.09,50.1,6700.0,31.8211,31.8275,31.7958,31.8021,6700.0
2006-12-28 09:50:00,50.11,50.11,50.04,50.07,6000.0,31.8084,31.8084,31.764,31.7831,6000.0
2006-12-28 09:55:00,50.1,50.2,50.1,50.13,4800.0,31.8021,31.8656,31.8021,31.8211,4800.0
2006-12-28 10:00:00,50.1,50.18,50.08,50.09,9300.0,31.8021,31.8529,31.7894,31.7958,9300.0
2006-12-28 10:05:00,50.1,50.13,50.06,50.06,7000.0,31.8021,31.8211,31.7767,31.7767,7000.0
2006-12-28 10:10:00,50.07,50.1,50.05,50.06,5700.0,31.7831,31.8021,31.7704,31.7767,5700.0
2006-12-28 10:15:00,50.09,50.1,50.05,50.1,8300.0,31.7958,31.8021,31.7704,31.8021,8300.0
2006-12-28 10:20:00,50.11,50.14,50.06,50.08,5900.0,31.8084,31.8275,31.7767,31.7894,5900.0
2006-12-28 10:25:00,50.08,50.08,50.05,50.06,6900.0,31.7894,31.7894,31.7704,31.7767,6900.0
2006-12-28 10:30:00,50.08,50.09,50.05,50.07,7800.0,31.7894,31.7958,31.7704,31.7831,7800.0
2006-12-28 10:35:00,50.07,50.09,50.05,50.07,3400.0,31.7831,31.7958,31.7704,31.7831,3400.0
2006-12-28 10:40:00,50.07,50.1,50.07,50.09,2700.0,31.7831,31.8021,31.7831,31.7958,2700.0
2006-12-28 10:45:00,50.12,50.13,50.1,50.11,4800.0,31.8148,31.8211,31.8021,31.8084,4800.0
2006-12-28 10:50:00,50.13,50.14,50.12,50.12,2900.0,31.8211,31.8275,31.8148,31.8148,2900.0
2006-12-28 10:55:00,50.13,50.13,50.12,50.13,2600.0,31.8211,31.8211,31.8148,31.8211,2600.0
2006-12-28 11:00:00,50.12,50.15,50.12,50.14,3500.0,31.8148,31.8338,31.8148,31.8275,3500.0
2006-12-28 11:05:00,50.14,50.18,50.14,50.17,3800.0,31.8275,31.8529,31.8275,31.8465,3800.0
2006-12-28 11:10:00,50.17,50.17,50.1,50.17,9100.0,31.8465,31.8465,31.8021,31.8465,9100.0
2006-12-28 11:15:00,50.17,50.18,50.15,50.15,6800.0,31.8465,31.8529,31.8338,31.8338,6800.0
2006-12-28 11:20:00,50.14,50.15,50.13,50.14,2000.0,31.8275,31.8338,31.8211,31.8275,2000.0
2006-12-28 11:25:00,50.14,50.15,50.12,50.15,3300.0,31.8275,31.8338,31.8148,31.8338,3300.0
2006-12-28 11:30:00,50.14,50.18,50.14,50.18,4100.0,31.8275,31.8529,31.8275,31.8529,4100.0
2006-12-28 11:35:00,50.18,50.21,50.18,50.21,2300.0,31.8529,31.8719,31.8529,31.8719,2300.0
2006-12-28 11:40:00,50.21,50.22,50.21,50.22,4400.0,31.8719,31.8783,31.8719,31.8783,4400.0
2006-12-28 11:45:00,50.21,50.22,50.21,50.22,3500.0,31.8719,31.8783,31.8719,31.8783,3500.0
2006-12-28 11:50:00,50.22,50.23,50.2,50.2,4400.0,31.8783,31.8846,31.8656,31.8656,4400.0
2006-12-28 11:55:00,50.22,50.23,50.18,50.21,4400.0,31.8783,31.8846,31.8529,31.8719,4400.0
2006-12-28 12:00:00,50.21,50.22,50.19,50.2,3900.0,31.8719,31.8783,31.8592,31.8656,3900.0
2006-12-28 12:05:00,50.22,50.22,50.17,50.19,6000.0,31.8783,31.8783,31.8465,31.8592,6000.0
2006-12-28 12:10:00,50.19,50.19,50.18,50.18,1900.0,31.8592,31.8592,31.8529,31.8529,1900.0
2006-12-28 12:15:00,50.19,50.2,50.18,50.2,2100.0,31.8592,31.8656,31.8529,31.8656,2100.0
2006-12-28 12:20:00,50.2,50.21,50.18,50.18,1800.0,31.8656,31.8719,31.8529,31.8529,1800.0
2006-12-28 12:25:00,50.19,50.2,50.18,50.18,2400.0,31.8592,31.8656,31.8529,31.8529,2400.0
2006-12-28 12:30:00,50.17,50.19,50.15,50.19,6100.0,31.8465,31.8592,31.8338,31.8592,6100.0
2006-12-28 12:35:00,50.19,50.19,50.17,50.18,3100.0,31.8592,31.8592,31.8465,31.8529,3100.0
2006-12-28 12:40:00,50.17,50.17,50.15,50.16,1400.0,31.8465,31.8465,31.8338,31.8402,1400.0
2006-12-28 12:45:00,50.15,50.15,50.12,50.12,2000.0,31.8338,31.8338,31.8148,31.8148,2000.0
2006-12-28 12:50:00,50.13,50.13,50.1,50.13,4000.0,31.8211,31.8211,31.8021,31.8211,4000.0
2006-12-28 12:55:00,50.12,50.14,50.12,50.13,2200.0,31.8148,31.8275,31.8148,31.8211,2200.0
2006-12-28 13:00:00,50.14,50.16,50.13,50.16,3100.0,31.8275,31.8402,31.8211,31.8402,3100.0
2006-12-28 13:05:00,50.16,50.19,50.15,50.19,2800.0,31.8402,31.8592,31.8338,31.8592,2800.0
2006-12-28 13:10:00,50.19,50.2,50.17,50.2,6400.0,31.8592,31.8656,31.8465,31.8656,6400.0
2006-12-28 13:15:00,50.2,50.2,50.14,50.14,13400.0,31.8656,31.8656,31.8275,31.8275,13400.0
2006-12-28 13:20:00,50.14,50.15,50.13,50.15,3900.0,31.8275,31.8338,31.8211,31.8338,3900.0
2006-12-28 13:25:00,50.14,50.15,50.14,50.15,2000.0,31.8275,31.8338,31.8275,31.8338,2000.0
2006-12-28 13:30:00,50.15,50.19,50.14,50.19,5500.0,31.8338,31.8592,31.8275,31.8592,5500.0
2006-12-28 13:35:00,50.19,50.22,50.19,50.22,2000.0,31.8592,31.8783,31.8592,31.8783,2000.0
2006-12-28 13:40:00,50.22,50.22,50.21,50.21,2400.0,31.8783,31.8783,31.8719,31.8719,2400.0
2006-12-28 13:45:00,50.21,50.23,50.21,50.23,600.0,31.8719,31.8846,31.8719,31.8846,600.0
2006-12-28 13:50:00,50.23,50.23,50.16,50.16,5100.0,31.8846,31.8846,31.8402,31.8402,5100.0
2006-12-28 13:55:00,50.16,50.18,50.14,50.14,7800.0,31.8402,31.8529,31.8275,31.8275,7800.0
2006-12-28 14:00:00,50.15,50.16,50.15,50.16,2900.0,31.8338,31.8402,31.8338,31.8402,2900.0
2006-12-28 14:05:00,50.16,50.16,50.12,50.15,6600.0,31.8402,31.8402,31.8148,31.8338,6600.0
2006-12-28 14:10:00,50.15,50.17,50.14,50.16,4400.0,31.8338,31.8465,31.8275,31.8402,4400.0
2006-12-28 14:15:00,50.17,50.21,50.17,50.18,9000.0,31.8465,31.8719,31.8465,31.8529,9000.0
2006-12-28 14:20:00,50.18,50.18,50.15,50.18,4600.0,31.8529,31.8529,31.8338,31.8529,4600.0
2006-12-28 14:25:00,50.18,50.18,50.14,50.15,9700.0,31.8529,31.8529,31.8275,31.8338,9700.0
2006-12-28 14:30:00,50.16,50.17,50.15,50.16,3600.0,31.8402,31.8465,31.8338,31.8402,3600.0
2006-12-28 14:35:00,50.16,50.17,50.16,50.16,3400.0,31.8402,31.8465,31.8402,31.8402,3400.0
2006-12-28 14:40:00,50.17,50.21,50.16,50.21,8200.0,31.8465,31.8719,31.8402,31.8719,8200.0
2006-12-28 14:45:00,50.22,50.22,50.2,50.21,4700.0,31.8783,31.8783,31.8656,31.8719,4700.0
2006-12-28 14:50:00,50.21,50.22,50.2,50.21,3100.0,31.8719,31.8783,31.8656,31.8719,3100.0
2006-12-28 14:55:00,50.22,50.23,50.21,50.23,4800.0,31.8783,31.8846,31.8719,31.8846,4800.0
2006-12-28 15:00:00,50.23,50.25,50.23,50.24,18800.0,31.8846,31.8973,31.8846,31.891,18800.0
2006-12-28 15:05:00,50.24,50.29,50.22,50.29,14000.0,31.891,31.9227,31.8783,31.9227,14000.0
2006-12-28 15:10:00,50.28,50.31,50.27,50.29,7500.0,31.9164,31.9354,31.91,31.9227,7500.0
2006-12-28 15:15:00,50.3,50.31,50.22,50.22,6500.0,31.9291,31.9354,31.8783,31.8783,6500.0
2006-12-28 15:20:00,50.24,50.24,50.17,50.18,15600.0,31.891,31.891,31.8465,31.8529,15600.0
2006-12-28 15:25:00,50.18,50.18,50.15,50.16,5500.0,31.8529,31.8529,31.8338,31.8402,5500.0
2006-12-28 15:30:00,50.16,50.18,50.14,50.14,4900.0,31.8402,31.8529,31.8275,31.8275,4900.0
2006-12-28 15:35:00,50.14,50.18,50.14,50.18,8600.0,31.8275,31.8529,31.8275,31.8529,8600.0
2006-12-28 15:40:00,50.18,50.21,50.17,50.18,11800.0,31.8529,31.8719,31.8465,31.8529,11800.0
2006-12-28 15:45:00,50.17,50.19,50.16,50.18,7200.0,31.8465,31.8592,31.8402,31.8529,7200.0
2006-12-28 15:50:00,50.18,50.19,50.18,50.18,8600.0,31.8529,31.8592,31.8529,31.8529,8600.0
2006-12-28 15:55:00,50.18,50.19,50.13,50.13,19300.0,31.8529,31.8592,31.8211,31.8211,19300.0
2006-12-29 09:30:00,50.0,50.0,49.89,49.93,20300.0,31.7386,31.7386,31.6688,31.6942,20300.0
2006-12-29 09:35:00,49.94,50.04,49.94,50.02,4900.0,31.7005,31.764,31.7005,31.7513,4900.0
2006-12-29 09:40:00,50.02,50.04,50.01,50.03,4700.0,31.7513,31.764,31.745,31.7577,4700.0
2006-12-29 09:45:00,50.04,50.05,49.97,49.97,10400.0,31.764,31.7704,31.7196,31.7196,10400.0
2006-12-29 09:50:00,49.97,49.98,49.8,49.82,17200.0,31.7196,31.7259,31.6117,31.6244,17200.0
2006-12-29 09:55:00,49.83,50.01,49.83,49.9,9200.0,31.6307,31.745,31.6307,31.6751,9200.0
2006-12-29 10:00:00,49.9,50.04,49.89,50.01,4200.0,31.6751,31.764,31.6688,31.745,4200.0
2006-12-29 10:05:00,49.98,49.99,49.97,49.97,4800.0,31.7259,31.7323,31.7196,31.7196,4800.0
2006-12-29 10:10:00,49.98,50.0,49.94,49.99,6700.0,31.7259,31.7386,31.7005,31.7323,6700.0
2006-12-29 10:15:00,49.98,49.99,49.96,49.97,3200.0,31.7259,31.7323,31.7132,31.7196,3200.0
2006-12-29 10:20:00,49.97,49.97,49.94,49.94,2400.0,31.7196,31.7196,31.7005,31.7005,2400.0
2006-12-29 10:25:00,49.95,49.96,49.85,49.94,12000.0,31.7069,31.7132,31.6434,31.7005,12000.0
2006-12-29 10:30:00,49.94,49.94,49.88,49.93,10300.0,31.7005,31.7005,31.6624,31.6942,10300.0
2006-12-29 10:35:00,49.94,49.94,49.9,49.94,5000.0,31.7005,31.7005,31.6751,31.7005,5000.0
2006-12-29 10:40:00,49.94,49.96,49.91,49.95,6100.0,31.7005,31.7132,31.6815,31.7069,6100.0
2006-12-29 10:45:00,49.93,49.94,49.9,49.9,6600.0,31.6942,31.7005,31.6751,31.6751,6600.0
2006-12-29 10:50:00,49.9,49.94,49.9,49.92,5400.0,31.6751,31.7005,31.6751,31.6878,5400.0
2006-12-29 10:55:00,49.91,49.92,49.9,49.9,2100.0,31.6815,31.6878,31.6751,31.6751,2100.0
2006-12-29 11:00:00,49.9,49.91,49.89,49.91,5800.0,31.6751,31.6815,31.6688,31.6815,5800.0
2006-12-29 11:05:00,49.92,49.93,49.9,49.92,8700.0,31.6878,31.6942,31.6751,31.6878,8700.0
2006-12-29 11:10:00,49.92,49.94,49.91,49.92,4700.0,31.6878,31.7005,31.6815,31.6878,4700.0
2006-12-29 11:15:00,49.92,49.92,49.9,49.91,3600.0,31.6878,31.6878,31.6751,31.6815,3600.0
2006-12-29 11:20:00,49.91,49.93,49.9,49.93,7200.0,31.6815,31.6942,31.6751,31.6942,7200.0
2006-12-29 11:25:00,49.92,49.92,49.86,49.86,9700.0,31.6878,31.6878,31.6498,31.6498,9700.0
2006-12-29 11:30:00,49.86,49.89,49.86,49.88,2800.0,31.6498,31.6688,31.6498,31.6624,2800.0
2006-12-29 11:35:00,49.9,49.94,49.87,49.87,9900.0,31.6751,31.7005,31.6561,31.6561,9900.0
2006-12-29 11:40:00,49.87,49.94,49.86,49.91,15900.0,31.6561,31.7005,31.6498,31.6815,15900.0
2006-12-29 11:45:00,49.91,49.93,49.9,49.91,4000.0,31.6815,31.6942,31.6751,31.6815,4000.0
2006-12-29 11:50:00,49.91,49.92,49.9,49.9,3200.0,31.6815,31.6878,31.6751,31.6751,3200.0
2006-12-29 11:55:00,49.91,49.92,49.9,49.91,2000.0,31.6815,31.6878,31.6751,31.6815,2000.0
2006-12-29 12:00:00,49.92,49.92,49.9,49.91,2700.0,31.6878,31.6878,31.6751,31.6815,2700.0
2006-12-29 12:05:00,49.9,49.93,49.86,49.92,14200.0,31.6751,31.6942,31.6498,31.6878,14200.0
2006-12-29 12:10:00,49.91,49.94,49.88,49.92,4200.0,31.6815,31.7005,31.6624,31.6878,4200.0
2006-12-29 12:15:00,49.91,49.91,49.88,49.9,3800.0,31.6815,31.6815,31.6624,31.6751,3800.0
2006-12-29 12:20:00,49.9,49.9,49.86,49.86,1600.0,31.6751,31.6751,31.6498,31.6498,1600.0
2006-12-29 12:25:00,49.87,49.89,49.86,49.87,2400.0,31.6561,31.6688,31.6498,31.6561,2400.0
2006-12-29 12:30:00,49.87,49.88,49.86,49.88,2400.0,31.6561,31.6624,31.6498,31.6624,2400.0
2006-12-29 12:35:00,49.87,49.89,49.86,49.89,4300.0,31.6561,31.6688,31.6498,31.6688,4300.0
2006-12-29 12:40:00,49.88,49.89,49.87,49.87,3300.0,31.6624,31.6688,31.6561,31.6561,3300.0
2006-12-29 12:45:00,49.87,49.88,49.86,49.87,2600.0,31.6561,31.6624,31.6498,31.6561,2600.0
2006-12-29 12:50:00,49.86,49.87,49.84,49.84,6800.0,31.6498,31.6561,31.6371,31.6371,6800.0
2006-12-29 12:55:00,49.84,49.85,49.82,49.83,6800.0,31.6371,31.6434,31.6244,31.6307,6800.0
2006-12-29 13:00:00,49.82,49.83,49.79,49.79,7300.0,31.6244,31.6307,31.6053,31.6053,7300.0
2006-12-29 13:05:00,49.79,49.8,49.76,49.78,5900.0,31.6053,31.6117,31.5863,31.599,5900.0
2006-12-29 13:10:00,49.77,49.82,49.77,49.81,3300.0,31.5926,31.6244,31.5926,31.618,3300.0
2006-12-29 13:15:00,49.8,49.81,49.79,49.8,1800.0,31.6117,31.618,31.6053,31.6117,1800.0
2006-12-29 13:20:00,49.79,49.8,49.77,49.8,4900.0,31.6053,31.6117,31.5926,31.6117,4900.0
2006-12-29 13:25:00,49.8,49.81,49.8,49.8,1600.0,31.6117,31.618,31.6117,31.6117,1600.0
2006-12-29 13:30:00,49.79,49.79,49.75,49.75,5000.0,31.6053,31.6053,31.5799,31.5799,5000.0
2006-12-29 13:35:00,49.75,49.77,49.75,49.77,5600.0,31.5799,31.5926,31.5799,31.5926,5600.0
2006-12-29 13:40:00,49.75,49.79,49.74,49.77,5800.0,31.5799,31.6053,31.5736,31.5926,5800.0
2006-12-29 13:45:00,49.77,49.79,49.77,49.79,3300.0,31.5926,31.6053,31.5926,31.6053,3300.0
2006-12-29 13:50:00,49.81,49.81,49.79,49.79,1700.0,31.618,31.618,31.6053,31.6053,1700.0
2006-12-29 13:55:00,49.8,49.84,49.8,49.84,8200.0,31.6117,31.6371,31.6117,31.6371,8200.0
2006-12-29 14:00:00,49.85,49.88,49.84,49.87,8000.0,31.6434,31.6624,31.6371,31.6561,8000.0
2006-12-29 14:05:00,49.87,49.9,49.86,49.89,5100.0,31.6561,31.6751,31.6498,31.6688,5100.0
2006-12-29 14:10:00,49.9,49.9,49.89,49.89,3100.0,31.6751,31.6751,31.6688,31.6688,3100.0
2006-12-29 14:15:00,49.9,49.91,49.88,49.88,5700.0,31.6751,31.6815,31.6624,31.6624,5700.0
2006-12-29 14:20:00,49.88,49.9,49.87,49.87,7100.0,31.6624,31.6751,31.6561,31.6561,7100.0
2006-12-29 14:25:00,49.88,49.88,49.86,49.87,4300.0,31.6624,31.6624,31.6498,31.6561,4300.0
2006-12-29 14:30:00,49.88,49.89,49.86,49.87,6500.0,31.6624,31.6688,31.6498,31.6561,6500.0
2006-12-29 14:35:00,49.87,49.87,49.83,49.85,12200.0,31.6561,31.6561,31.6307,31.6434,12200.0
2006-12-29 14:40:00,49.85,49.87,49.85,49.85,3800.0,31.6434,31.6561,31.6434,31.6434,3800.0
2006-12-29 14:45:00,49.85,49.86,49.84,49.86,2600.0,31.6434,31.6498,31.6371,31.6498,2600.0
2006-12-29 14:50:00,49.87,49.87,49.85,49.85,7900.0,31.6561,31.6561,31.6434,31.6434,7900.0
2006-12-29 14:55:00,49.84,49.87,49.83,49.87,9300.0,31.6371,31.6561,31.6307,31.6561,9300.0
2006-12-29 15:00:00,49.87,49.9,49.87,49.89,7400.0,31.6561,31.6751,31.6561,31.6688,7400.0
2006-12-29 15:05:00,49.89,49.9,49.88,49.9,10000.0,31.6688,31.6751,31.6624,31.6751,10000.0
2006-12-29 15:10:00,49.9,49.91,49.86,49.87,9000.0,31.6751,31.6815,31.6498,31.6561,9000.0
2006-12-29 15:15:00,49.86,49.88,49.84,49.85,9200.0,31.6498,31.6624,31.6371,31.6434,9200.0
2006-12-29 15:20:00,49.85,49.86,49.8,49.84,18700.0,31.6434,31.6498,31.6117,31.6371,18700.0
2006-12-29 15:25:00,49.84,49.86,49.82,49.82,16200.0,31.6371,31.6498,31.6244,31.6244,16200.0
2006-12-29 15:30:00,49.81,49.88,49.79,49.86,10900.0,31.618,31.6624,31.6053,31.6498,10900.0
2006-12-29 15:35:00,49.86,49.88,49.81,49.85,14600.0,31.6498,31.6624,31.618,31.6434,14600.0
2006-12-29 15:40:00,49.86,49.92,49.86,49.9,13600.0,31.6498,31.6878,31.6498,31.6751,13600.0
2006-12-29 15:45:00,49.89,49.92,49.89,49.92,18000.0,31.6688,31.6878,31.6688,31.6878,18000.0
2006-12-29 15:50:00,49.92,49.98,49.91,49.93,20800.0,31.6878,31.7259,31.6815,31.6942,20800.0
2006-12-29 15:55:00,49.93,49.94,49.82,49.82,19800.0,31.6942,31.7005,31.6244,31.6244,19800.0
2007-01-03 09:30:00,49.8,50.1,49.76,50.07,60700.0,31.6117,31.8021,31.5863,31.7831,60700.0
2007-01-03 09:35:00,50.02,50.02,49.96,49.98,19100.0,31.7513,31.7513,31.7132,31.7259,19100.0
2007-01-03 09:40:00,49.96,50.0,49.94,49.97,21500.0,31.7132,31.7386,31.7005,31.7196,21500.0
2007-01-03 09:45:00,49.97,50.18,49.97,50.14,10300.0,31.7196,31.8529,31.7196,31.8275,10300.0
2007-01-03 09:50:00,50.17,50.18,50.05,50.12,10400.0,31.8465,31.8529,31.7704,31.8148,10400.0
2007-01-03 09:55:00,50.1,50.19,50.03,50.06,9100.0,31.8021,31.8592,31.7577,31.7767,9100.0
2007-01-03 10:00:00,50.06,50.25,50.02,50.17,27900.0,31.7767,31.8973,31.7513,31.8465,27900.0
2007-01-03 10:05:00,50.17,50.2,50.14,50.17,15700.0,31.8465,31.8656,31.8275,31.8465,15700.0
2007-01-03 10:10:00,50.17,50.41,50.16,50.41,27400.0,31.8465,31.9989,31.8402,31.9989,27400.0
2007-01-03 10:15:00,50.39,50.5,50.34,50.36,14800.0,31.9862,32.056,31.9544,31.9671,14800.0
2007-01-03 10:20:00,50.36,50.39,50.31,50.38,19300.0,31.9671,31.9862,31.9354,31.9798,19300.0
2007-01-03 10:25:00,50.38,50.39,50.28,50.28,23900.0,31.9798,31.9862,31.9164,31.9164,23900.0
2007-01-03 10:30:00,50.3,50.3,50.07,50.07,28700.0,31.9291,31.9291,31.7831,31.7831,28700.0
2007-01-03 10:35:00,50.06,50.18,50.03,50.15,14900.0,31.7767,31.8529,31.7577,31.8338,14900.0
2007-01-03 10:40:00,50.14,50.23,50.11,50.2,19900.0,31.8275,31.8846,31.8084,31.8656,19900.0
2007-01-03 10:45:00,50.18,50.22,50.12,50.13,7500.0,31.8529,31.8783,31.8148,31.8211,7500.0
2007-01-03 10:50:00,50.12,50.17,50.1,50.14,14800.0,31.8148,31.8465,31.8021,31.8275,14800.0
2007-01-03 10:55:00,50.14,50.14,50.1,50.13,9700.0,31.8275,31.8275,31.8021,31.8211,9700.0
2007-01-03 11:00:00,50.12,50.15,50.12,50.14,12900.0,31.8148,31.8338,31.8148,31.8275,12900.0
2007-01-03 11:05:00,50.12,50.19,50.12,50.16,19400.0,31.8148,31.8592,31.8148,31.8402,19400.0
2007-01-03 11:10:00,50.14,50.18,50.13,50.16,15300.0,31.8275,31.8529,31.8211,31.8402,15300.0
2007-01-03 11:15:00,50.16,50.2,50.14,50.18,8700.0,31.8402,31.8656,31.8275,31.8529,8700.0
2007-01-03 11:20:00,50.19,50.42,50.18,50.38,30600.0,31.8592,32.0052,31.8529,31.9798,30600.0
2007-01-03 11:25:00,50.36,50.38,50.31,50.34,9600.0,31.9671,31.9798,31.9354,31.9544,9600.0
2007-01-03 11:30:00,50.34,50.34,50.28,50.31,10200.0,31.9544,31.9544,31.9164,31.9354,10200.0
2007-01-03 11:35:00,50.31,50.33,50.29,50.31,6900.0,31.9354,31.9481,31.9227,31.9354,6900.0
2007-01-03 11:40:00,50.3,50.3,50.27,50.3,8300.0,31.9291,31.9291,31.91,31.9291,8300.0
2007-01-03 11:45:00,50.3,50.3,50.28,50.3,7400.0,31.9291,31.9291,31.9164,31.9291,7400.0
2007-01-03 11:50:00,50.31,50.33,50.31,50.31,4900.0,31.9354,31.9481,31.9354,31.9354,4900.0
2007-01-03 11:55:00,50.31,50.31,50.25,50.25,2600.0,31.9354,31.9354,31.8973,31.8973,2600.0
2007-01-03 12:00:00,50.24,50.24,50.17,50.19,12300.0,31.891,31.891,31.8465,31.8592,12300.0
2007-01-03 12:05:00,50.19,50.19,50.15,50.15,5900.0,31.8592,31.8592,31.8338,31.8338,5900.0
2007-01-03 12:10:00,50.13,50.21,50.12,50.21,14300.0,31.8211,31.8719,31.8148,31.8719,14300.0
2007-01-03 12:15:00,50.21,50.22,50.17,50.18,4100.0,31.8719,31.8783,31.8465,31.8529,4100.0
2007-01-03 12:20:00,50.19,50.19,50.15,50.17,6600.0,31.8592,31.8592,31.8338,31.8465,6600.0
2007-01-03 12:25:00,50.16,50.18,50.14,50.16,4700.0,31.8402,31.8529,31.8275,31.8402,4700.0
2007-01-03 12:30:00,50.16,50.16,50.13,50.15,7700.0,31.8402,31.8402,31.8211,31.8338,7700.0
2007-01-03 12:35:00,50.15,50.17,50.14,50.17,6800.0,31.8338,31.8465,31.8275,31.8465,6800.0
2007-01-03 12:40:00,50.17,50.17,50.15,50.17,1900.0,31.8465,31.8465,31.8338,31.8465,1900.0
2007-01-03 12:45:00,50.17,50.17,50.15,50.16,3600.0,31.8465,31.8465,31.8338,31.8402,3600.0
2007-01-03 12:50:00,50.17,50.17,50.14,50.16,4100.0,31.8465,31.8465,31.8275,31.8402,4100.0
2007-01-03 12:55:00,50.16,50.16,50.12,50.14,10700.0,31.8402,31.8402,31.8148,31.8275,10700.0
2007-01-03 13:00:00,50.13,50.14,50.13,50.13,5100.0,31.8211,31.8275,31.8211,31.8211,5100.0
2007-01-03 13:05:00,50.13,50.13,50.09,50.11,5900.0,31.8211,31.8211,31.7958,31.8084,5900.0
2007-01-03 13:10:00,50.11,50.11,50.08,50.1,5600.0,31.8084,31.8084,31.7894,31.8021,5600.0
2007-01-03 13:15:00,50.1,50.1,50.05,50.06,4300.0,31.8021,31.8021,31.7704,31.7767,4300.0
2007-01-03 13:20:00,50.06,50.06,50.02,50.03,6700.0,31.7767,31.7767,31.7513,31.7577,6700.0
2007-01-03 13:25:00,50.03,50.03,49.94,49.98,18800.0,31.7577,31.7577,31.7005,31.7259,18800.0
2007-01-03 13:30:00,49.99,50.03,49.99,50.03,3800.0,31.7323,31.7577,31.7323,31.7577,3800.0
2007-01-03 13:35:00,50.02,50.02,49.96,50.0,12400.0,31.7513,31.7513,31.7132,31.7386,12400.0
2007-01-03 13:40:00,50.0,50.03,50.0,50.03,4600.0,31.7386,31.7577,31.7386,31.7577,4600.0
2007-01-03 13:45:00,50.03,50.03,49.99,50.01,3600.0,31.7577,31.7577,31.7323,31.745,3600.0
2007-01-03 13:50:00,50.0,50.13,50.0,50.05,20000.0,31.7386,31.8211,31.7386,31.7704,20000.0
2007-01-03 13:55:00,50.05,50.14,50.03,50.12,19200.0,31.7704,31.8275,31.7577,31.8148,19200.0
2007-01-03 14:00:00,50.14,50.16,49.98,49.98,13200.0,31.8275,31.8402,31.7259,31.7259,13200.0
2007-01-03 14:05:00,50.0,50.1,50.0,50.05,9300.0,31.7386,31.8021,31.7386,31.7704,9300.0
2007-01-03 14:10:00,50.05,50.05,49.91,50.03,13200.0,31.7704,31.7704,31.6815,31.7577,13200.0
2007-01-03 14:15:00,50.03,50.03,49.93,50.03,13300.0,31.7577,31.7577,31.6942,31.7577,13300.0
2007-01-03 14:20:00,50.02,50.03,49.96,49.96,8900.0,31.7513,31.7577,31.7132,31.7132,8900.0
2007-01-03 14:25:00,49.96,49.98,49.95,49.95,7500.0,31.7132,31.7259,31.7069,31.7069,7500.0
2007-01-03 14:30:00,49.95,50.0,49.94,49.96,9000.0,31.7069,31.7386,31.7005,31.7132,9000.0
2007-01-03 14:35:00,49.96,49.96,49.92,49.95,7700.0,31.7132,31.7132,31.6878,31.7069,7700.0
2007-01-03 14:40:00,49.94,49.96,49.9,49.9,8400.0,31.7005,31.7132,31.6751,31.6751,8400.0
2007-01-03 14:45:00,49.9,49.9,49.82,49.87,12900.0,31.6751,31.6751,31.6244,31.6561,12900.0
2007-01-03 14:50:00,49.87,49.92,49.86,49.9,11000.0,31.6561,31.6878,31.6498,31.6751,11000.0
2007-01-03 14:55:00,49.89,49.9,49.83,49.88,14200.0,31.6688,31.6751,31.6307,31.6624,14200.0
2007-01-03 15:00:00,49.86,49.87,49.85,49.86,8600.0,31.6498,31.6561,31.6434,31.6498,8600.0
2007-01-03 15:05:00,49.87,49.91,49.84,49.9,110000.0,31.6561,31.6815,31.6371,31.6751,110000.0
2007-01-03 15:10:00,49.91,49.91,49.82,49.82,30500.0,31.6815,31.6815,31.6244,31.6244,30500.0
2007-01-03 15:15:00,49.82,49.83,49.8,49.82,17300.0,31.6244,31.6307,31.6117,31.6244,17300.0
2007-01-03 15:20:00,49.82,49.83,49.8,49.8,11200.0,31.6244,31.6307,31.6117,31.6117,11200.0
2007-01-03 15:25:00,49.81,49.82,49.76,49.77,13000.0,31.618,31.6244,31.5863,31.5926,13000.0
2007-01-03 15:30:00,49.77,49.79,49.76,49.77,13700.0,31.5926,31.6053,31.5863,31.5926,13700.0
2007-01-03 15:35:00,49.77,49.79,49.77,49.78,14300.0,31.5926,31.6053,31.5926,31.599,14300.0
2007-01-03 15:40:00,49.78,49.78,49.73,49.76,26400.0,31.599,31.599,31.5672,31.5863,26400.0
2007-01-03 15:45:00,49.77,49.77,49.74,49.75,29100.0,31.5926,31.5926,31.5736,31.5799,29100.0
2007-01-03 15:50:00,49.75,49.77,49.74,49.75,30100.0,31.5799,31.5926,31.5736,31.5799,30100.0
2007-01-03 15:55:00,49.74,49.78,49.74,49.76,45200.0,31.5736,31.599,31.5736,31.5863,45200.0
2007-01-04 09:30:00,49.75,49.8,49.72,49.78,47200.0,31.5799,31.6117,31.5609,31.599,47200.0
2007-01-04 09:35:00,49.77,49.79,49.75,49.79,4500.0,31.5926,31.6053,31.5799,31.6053,4500.0
2007-01-04 09:40:00,49.78,49.79,49.74,49.78,18200.0,31.599,31.6053,31.5736,31.599,18200.0
2007-01-04 09:45:00,49.77,49.93,49.77,49.9,18300.0,31.5926,31.6942,31.5926,31.6751,18300.0
2007-01-04 09:50:00,49.89,49.9,49.85,49.86,12900.0,31.6688,31.6751,31.6434,31.6498,12900.0
2007-01-04 09:55:00,49.85,49.85,49.79,49.84,10600.0,31.6434,31.6434,31.6053,31.6371,10600.0
2007-01-04 10:00:00,49.84,49.86,49.73,49.74,15700.0,31.6371,31.6498,31.5672,31.5736,15700.0
2007-01-04 10:05:00,49.74,49.76,49.7,49.75,23200.0,31.5736,31.5863,31.5482,31.5799,23200.0
2007-01-04 10:10:00,49.73,49.85,49.73,49.81,7300.0,31.5672,31.6434,31.5672,31.618,7300.0
2007-01-04 10:15:00,49.8,49.86,49.8,49.84,5100.0,31.6117,31.6498,31.6117,31.6371,5100.0
2007-01-04 10:20:00,49.83,49.84,49.78,49.78,2200.0,31.6307,31.6371,31.599,31.599,2200.0
2007-01-04 10:25:00,49.78,49.8,49.75,49.8,5600.0,31.599,31.6117,31.5799,31.6117,5600.0
2007-01-04 10:30:00,49.8,49.85,49.77,49.82,80400.0,31.6117,31.6434,31.5926,31.6244,80400.0
2007-01-04 10:35:00,49.82,49.86,49.82,49.84,24200.0,31.6244,31.6498,31.6244,31.6371,24200.0
2007-01-04 10:40:00,49.84,49.85,49.77,49.83,16500.0,31.6371,31.6434,31.5926,31.6307,16500.0
2007-01-04 10:45:00,49.83,49.85,49.8,49.8,16100.0,31.6307,31.6434,31.6117,31.6117,16100.0
2007-01-04 10:50:00,49.79,49.84,49.78,49.78,18600.0,31.6053,31.6371,31.599,31.599,18600.0
2007-01-04 10:55:00,49.78,49.78,49.74,49.77,10400.0,31.599,31.599,31.5736,31.5926,10400.0
2007-01-04 11:00:00,49.78,49.9,49.78,49.89,47600.0,31.599,31.6751,31.599,31.6688,47600.0
2007-01-04 11:05:00,49.91,49.96,49.87,49.93,12400.0,31.6815,31.7132,31.6561,31.6942,12400.0
2007-01-04 11:10:00,49.94,49.95,49.92,49.93,6900.0,31.7005,31.7069,31.6878,31.6942,6900.0
2007-01-04 11:15:00,49.94,49.94,49.86,49.86,5500.0,31.7005,31.7005,31.6498,31.6498,5500.0
2007-01-04 11:20:00,49.86,49.92,49.86,49.92,9200.0,31.6498,31.6878,31.6498,31.6878,9200.0
2007-01-04 11:25:00,49.92,49.93,49.9,49.93,10400.0,31.6878,31.6942,31.6751,31.6942,10400.0
2007-01-04 11:30:00,49.94,49.99,49.93,49.97,8700.0,31.7005,31.7323,31.6942,31.7196,8700.0
2007-01-04 11:35:00,49.98,50.06,49.95,50.06,29300.0,31.7259,31.7767,31.7069,31.7767,29300.0
2007-01-04 11:40:00,50.05,50.12,50.05,50.06,14400.0,31.7704,31.8148,31.7704,31.7767,14400.0
2007-01-04 11:45:00,50.06,50.09,50.03,50.04,34200.0,31.7767,31.7958,31.7577,31.764,34200.0
2007-01-04 11:50:00,50.05,50.12,50.05,50.12,10800.0,31.7704,31.8148,31.7704,31.8148,10800.0
2007-01-04 11:55:00,50.1,50.19,50.1,50.17,26400.0,31.8021,31.8592,31.8021,31.8465,26400.0
2007-01-04 12:00:00,50.17,50.19,50.16,50.16,5500.0,31.8465,31.8592,31.8402,31.8402,5500.0
2007-01-04 12:05:00,50.16,50.2,50.13,50.2,8900.0,31.8402,31.8656,31.8211,31.8656,8900.0
2007-01-04 12:10:00,50.2,50.21,50.2,50.21,3700.0,31.8656,31.8719,31.8656,31.8719,3700.0
2007-01-04 12:15:00,50.2,50.22,50.2,50.2,3800.0,31.8656,31.8783,31.8656,31.8656,3800.0
2007-01-04 12:20:00,50.2,50.23,50.2,50.22,6800.0,31.8656,31.8846,31.8656,31.8783,6800.0
2007-01-04 12:25:00,50.23,50.28,50.23,50.28,7500.0,31.8846,31.9164,31.8846,31.9164,7500.0
2007-01-04 12:30:00,50.28,50.3,50.26,50.3,12800.0,31.9164,31.9291,31.9037,31.9291,12800.0
2007-01-04 12:35:00,50.3,50.31,50.28,50.28,7900.0,31.9291,31.9354,31.9164,31.9164,7900.0
2007-01-04 12:40:00,50.28,50.3,50.27,50.3,10000.0,31.9164,31.9291,31.91,31.9291,10000.0
2007-01-04 12:45:00,50.3,50.32,50.3,50.31,13000.0,31.9291,31.9417,31.9291,31.9354,13000.0
2007-01-04 12:50:00,50.31,50.37,50.31,50.36,11300.0,31.9354,31.9735,31.9354,31.9671,11300.0
2007-01-04 12:55:00,50.35,50.4,50.35,50.4,13600.0,31.9608,31.9925,31.9608,31.9925,13600.0
2007-01-04 13:00:00,50.38,50.4,50.36,50.4,15500.0,31.9798,31.9925,31.9671,31.9925,15500.0
2007-01-04 13:05:00,50.39,50.39,50.23,50.26,20700.0,31.9862,31.9862,31.8846,31.9037,20700.0
2007-01-04 13:10:00,50.26,50.28,50.2,50.26,16000.0,31.9037,31.9164,31.8656,31.9037,16000.0
2007-01-04 13:15:00,50.25,50.27,50.25,50.25,3300.0,31.8973,31.91,31.8973,31.8973,3300.0
2007-01-04 13:20:00,50.25,50.26,50.16,50.18,15500.0,31.8973,31.9037,31.8402,31.8529,15500.0
2007-01-04 13:25:00,50.16,50.16,50.11,50.13,14700.0,31.8402,31.8402,31.8084,31.8211,14700.0
2007-01-04 13:30:00,50.13,50.13,50.01,50.07,34800.0,31.8211,31.8211,31.745,31.7831,34800.0
2007-01-04 13:35:00,50.08,50.09,49.97,49.97,18900.0,31.7894,31.7958,31.7196,31.7196,18900.0
2007-01-04 13:40:00,49.98,50.0,49.95,49.96,13100.0,31.7259,31.7386,31.7069,31.7132,13100.0
2007-01-04 13:45:00,49.96,50.02,49.95,50.02,22300.0,31.7132,31.7513,31.7069,31.7513,22300.0
2007-01-04 13:50:00,50.02,50.08,50.02,50.06,11300.0,31.7513,31.7894,31.7513,31.7767,11300.0
2007-01-04 13:55:00,50.05,50.1,50.05,50.09,19800.0,31.7704,31.8021,31.7704,31.7958,19800.0
2007-01-04 14:00:00,50.1,50.13,50.05,50.08,29400.0,31.8021,31.8211,31.7704,31.7894,29400.0
2007-01-04 14:05:00,50.07,50.09,50.04,50.07,6100.0,31.7831,31.7958,31.764,31.7831,6100.0
2007-01-04 14:10:00,50.07,50.12,50.07,50.11,10200.0,31.7831,31.8148,31.7831,31.8084,10200.0
2007-01-04 14:15:00,50.11,50.15,50.08,50.13,10400.0,31.8084,31.8338,31.7894,31.8211,10400.0
2007-01-04 14:20:00,50.15,50.15,50.08,50.12,11500.0,31.8338,31.8338,31.7894,31.8148,11500.0
2007-01-04 14:25:00,50.13,50.17,50.13,50.15,13800.0,31.8211,31.8465,31.8211,31.8338,13800.0
2007-01-04 14:30:00,50.15,50.21,50.15,50.2,14800.0,31.8338,31.8719,31.8338,31.8656,14800.0
2007-01-04 14:35:00,50.19,50.19,50.16,50.17,13900.0,31.8592,31.8592,31.8402,31.8465,13900.0
2007-01-04 14:40:00,50.18,50.24,50.18,50.24,11200.0,31.8529,31.891,31.8529,31.891,11200.0
2007-01-04 14:45:00,50.24,50.26,50.24,50.25,5600.0,31.891,31.9037,31.891,31.8973,5600.0
2007-01-04 14:50:00,50.26,50.37,50.26,50.34,12100.0,31.9037,31.9735,31.9037,31.9544,12100.0
2007-01-04 14:55:00,50.36,50.39,50.33,50.38,15700.0,31.9671,31.9862,31.9481,31.9798,15700.0
2007-01-04 15:00:00,50.39,50.41,50.37,50.41,24000.0,31.9862,31.9989,31.9735,31.9989,24000.0
2007-01-04 15:05:00,50.41,50.42,50.34,50.34,27600.0,31.9989,32.0052,31.9544,31.9544,27600.0
2007-01-04 15:10:00,50.35,50.37,50.33,50.36,11800.0,31.9608,31.9735,31.9481,31.9671,11800.0
2007-01-04 15:15:00,50.36,50.37,50.32,50.33,12500.0,31.9671,31.9735,31.9417,31.9481,12500.0
2007-01-04 15:20:00,50.33,50.36,50.3,50.36,15200.0,31.9481,31.9671,31.9291,31.9671,15200.0
2007-01-04 15:25:00,50.36,50.4,50.36,50.4,13200.0,31.9671,31.9925,31.9671,31.9925,13200.0
2007-01-04 15:30:00,50.39,50.5,50.39,50.48,35900.0,31.9862,32.056,31.9862,32.0433,35900.0
2007-01-04 15:35:00,50.49,50.49,50.44,50.47,18200.0,32.0497,32.0497,32.0179,32.037,18200.0
2007-01-04 15:40:00,50.47,50.55,50.4,50.49,42100.0,32.037,32.0877,31.9925,32.0497,42100.0
2007-01-04 15:45:00,50.49,50.52,50.45,50.52,24000.0,32.0497,32.0687,32.0243,32.0687,24000.0
2007-01-04 15:50:00,50.52,50.52,50.43,50.43,18800.0,32.0687,32.0687,32.0116,32.0116,18800.0
2007-01-04 15:55:00,50.43,50.46,50.41,50.41,51100.0,32.0116,32.0306,31.9989,31.9989,51100.0
2007-01-05 09:30:00,50.25,50.35,50.13,50.13,29900.0,31.8973,31.9608,31.8211,31.8211,29900.0
2007-01-05 09:35:00,50.18,50.23,50.1,50.19,7500.0,31.8529,31.8846,31.8021,31.8592,7500.0
2007-01-05 09:40:00,50.19,50.21,50.08,50.14,11600.0,31.8592,31.8719,31.7894,31.8275,11600.0
2007-01-05 09:45:00,50.13,50.24,50.09,50.11,13600.0,31.8211,31.891,31.7958,31.8084,13600.0
2007-01-05 09:50:00,50.08,50.14,50.02,50.09,10800.0,31.7894,31.8275,31.7513,31.7958,10800.0
2007-01-05 09:55:00,50.09,50.24,50.05,50.19,15300.0,31.7958,31.891,31.7704,31.8592,15300.0
2007-01-05 10:00:00,50.21,50.21,50.16,50.18,11700.0,31.8719,31.8719,31.8402,31.8529,11700.0
2007-01-05 10:05:00,50.17,50.17,50.07,50.08,30500.0,31.8465,31.8465,31.7831,31.7894,30500.0
2007-01-05 10:10:00,50.06,50.07,50.03,50.06,45400.0,31.7767,31.7831,31.7577,31.7767,45400.0
2007-01-05 10:15:00,50.06,50.11,50.02,50.07,10700.0,31.7767,31.8084,31.7513,31.7831,10700.0
2007-01-05 10:20:00,50.08,50.12,50.08,50.09,4900.0,31.7894,31.8148,31.7894,31.7958,4900.0
2007-01-05 10:25:00,50.09,50.11,50.09,50.09,5800.0,31.7958,31.8084,31.7958,31.7958,5800.0
2007-01-05 10:30:00,50.09,50.11,50.08,50.09,3900.0,31.7958,31.8084,31.7894,31.7958,3900.0
2007-01-05 10:35:00,50.07,50.09,50.07,50.09,1800.0,31.7831,31.7958,31.7831,31.7958,1800.0
2007-01-05 10:40:00,50.09,50.11,50.05,50.06,11800.0,31.7958,31.8084,31.7704,31.7767,11800.0
2007-01-05 10:45:00,50.04,50.09,50.02,50.04,23400.0,31.764,31.7958,31.7513,31.764,23400.0
2007-01-05 10:50:00,50.05,50.07,50.03,50.05,5600.0,31.7704,31.7831,31.7577,31.7704,5600.0
2007-01-05 10:55:00,50.04,50.04,50.0,50.0,8300.0,31.764,31.764,31.7386,31.7386,8300.0
2007-01-05 11:00:00,50.0,50.02,49.95,49.97,8800.0,31.7386,31.7513,31.7069,31.7196,8800.0
2007-01-05 11:05:00,49.96,49.96,49.9,49.9,12600.0,31.7132,31.7132,31.6751,31.6751,12600.0
2007-01-05 11:10:00,49.9,49.91,49.86,49.9,12300.0,31.6751,31.6815,31.6498,31.6751,12300.0
2007-01-05 11:15:00,49.89,49.92,49.89,49.91,5100.0,31.6688,31.6878,31.6688,31.6815,5100.0
2007-01-05 11:20:00,49.91,49.93,49.91,49.91,2400.0,31.6815,31.6942,31.6815,31.6815,2400.0
2007-01-05 11:25:00,49.91,49.93,49.91,49.91,11300.0,31.6815,31.6942,31.6815,31.6815,11300.0
2007-01-05 11:30:00,49.92,49.96,49.9,49.95,8100.0,31.6878,31.7132,31.6751,31.7069,8100.0
2007-01-05 11:35:00,49.96,49.97,49.95,49.96,4800.0,31.7132,31.7196,31.7069,31.7132,4800.0
2007-01-05 11:40:00,49.96,50.0,49.93,50.0,4900.0,31.7132,31.7386,31.6942,31.7386,4900.0
2007-01-05 11:45:00,50.01,50.03,49.99,50.01,6500.0,31.745,31.7577,31.7323,31.745,6500.0
2007-01-05 11:50:00,50.0,50.01,49.97,49.98,9000.0,31.7386,31.745,31.7196,31.7259,9000.0
2007-01-05 11:55:00,49.98,50.02,49.98,50.02,3900.0,31.7259,31.7513,31.7259,31.7513,3900.0
2007-01-05 12:00:00,50.01,50.01,50.0,50.01,2900.0,31.745,31.745,31.7386,31.745,2900.0
2007-01-05 12:05:00,50.01,50.02,50.0,50.01,6900.0,31.745,31.7513,31.7386,31.745,6900.0
2007-01-05 12:10:00,50.01,50.06,50.0,50.05,7700.0,31.745,31.7767,31.7386,31.7704,7700.0
2007-01-05 12:15:00,50.06,50.07,50.06,50.06,2900.0,31.7767,31.7831,31.7767,31.7767,2900.0
2007-01-05 12:20:00,50.07,50.08,50.06,50.06,4800.0,31.7831,31.7894,31.7767,31.7767,4800.0
2007-01-05 12:25:00,50.06,50.1,50.05,50.1,7900.0,31.7767,31.8021,31.7704,31.8021,7900.0
2007-01-05 12:30:00,50.08,50.1,50.07,50.08,3400.0,31.7894,31.8021,31.7831,31.7894,3400.0
2007-01-05 12:35:00,50.09,50.12,50.07,50.11,5700.0,31.7958,31.8148,31.7831,31.8084,5700.0
2007-01-05 12:40:00,50.13,50.15,50.1,50.12,13700.0,31.8211,31.8338,31.8021,31.8148,13700.0
2007-01-05 12:45:00,50.11,50.14,50.1,50.1,3400.0,31.8084,31.8275,31.8021,31.8021,3400.0
2007-01-05 12:50:00,50.13,50.16,50.1,50.11,5700.0,31.8211,31.8402,31.8021,31.8084,5700.0
2007-01-05 12:55:00,50.13,50.16,50.11,50.16,5400.0,31.8211,31.8402,31.8084,31.8402,5400.0
2007-01-05 13:00:00,50.16,50.16,50.09,50.12,8300.0,31.8402,31.8402,31.7958,31.8148,8300.0
2007-01-05 13:05:00,50.09,50.12,50.07,50.1,8600.0,31.7958,31.8148,31.7831,31.8021,8600.0
2007-01-05 13:10:00,50.1,50.1,50.03,50.09,13300.0,31.8021,31.8021,31.7577,31.7958,13300.0
2007-01-05 13:15:00,50.07,50.07,50.06,50.07,5100.0,31.7831,31.7831,31.7767,31.7831,5100.0
2007-01-05 13:20:00,50.07,50.12,50.06,50.1,9100.0,31.7831,31.8148,31.7767,31.8021,9100.0
2007-01-05 13:25:00,50.11,50.15,50.11,50.14,3500.0,31.8084,31.8338,31.8084,31.8275,3500.0
2007-01-05 13:30:00,50.14,50.14,50.04,50.04,8400.0,31.8275,31.8275,31.764,31.764,8400.0
2007-01-05 13:35:00,50.06,50.13,50.05,50.11,5300.0,31.7767,31.8211,31.7704,31.8084,5300.0
2007-01-05 13:40:00,50.11,50.13,50.11,50.11,4400.0,31.8084,31.8211,31.8084,31.8084,4400.0
2007-01-05 13:45:00,50.1,50.1,50.08,50.08,4800.0,31.8021,31.8021,31.7894,31.7894,4800.0
2007-01-05 13:50:00,50.08,50.14,50.08,50.1,10100.0,31.7894,31.8275,31.7894,31.8021,10100.0
2007-01-05 13:55:00,50.09,50.12,50.08,50.08,5100.0,31.7958,31.8148,31.7894,31.7894,5100.0
2007-01-05 14:00:00,50.08,50.11,50.08,50.11,2400.0,31.7894,31.8084,31.7894,31.8084,2400.0
2007-01-05 14:05:00,50.11,50.11,50.08,50.08,9300.0,31.8084,31.8084,31.7894,31.7894,9300.0
2007-01-05 14:10:00,50.08,50.09,50.05,50.05,6600.0,31.7894,31.7958,31.7704,31.7704,6600.0
2007-01-05 14:15:00,50.06,50.07,50.02,50.02,8700.0,31.7767,31.7831,31.7513,31.7513,8700.0
2007-01-05 14:20:00,50.03,50.08,50.01,50.06,9900.0,31.7577,31.7894,31.745,31.7767,9900.0
2007-01-05 14:25:00,50.05,50.06,50.03,50.05,8500.0,31.7704,31.7767,31.7577,31.7704,8500.0
2007-01-05 14:30:00,50.07,50.08,50.06,50.08,2300.0,31.7831,31.7894,31.7767,31.7894,2300.0
2007-01-05 14:35:00,50.07,50.08,50.03,50.03,9700.0,31.7831,31.7894,31.7577,31.7577,9700.0
2007-01-05 14:40:00,50.03,50.04,50.01,50.02,6500.0,31.7577,31.764,31.745,31.7513,6500.0
2007-01-05 14:45:00,50.02,50.05,50.01,50.05,7300.0,31.7513,31.7704,31.745,31.7704,7300.0
2007-01-05 14:50:00,50.04,50.06,50.03,50.06,7700.0,31.764,31.7767,31.7577,31.7767,7700.0
2007-01-05 14:55:00,50.06,50.06,50.03,50.03,9000.0,31.7767,31.7767,31.7577,31.7577,9000.0
2007-01-05 15:00:00,50.03,50.04,50.0,50.03,15800.0,31.7577,31.764,31.7386,31.7577,15800.0
2007-01-05 15:05:00,50.03,50.05,50.02,50.04,10500.0,31.7577,31.7704,31.7513,31.764,10500.0
2007-01-05 15:10:00,50.05,50.05,50.0,50.0,17000.0,31.7704,31.7704,31.7386,31.7386,17000.0
2007-01-05 15:15:00,50.0,50.02,50.0,50.01,15100.0,31.7386,31.7513,31.7386,31.745,15100.0
2007-01-05 15:20:00,50.01,50.06,49.99,50.06,18800.0,31.745,31.7767,31.7323,31.7767,18800.0
2007-01-05 15:25:00,50.04,50.06,50.02,50.03,9500.0,31.764,31.7767,31.7513,31.7577,9500.0
2007-01-05 15:30:00,50.02,50.04,49.98,50.04,20500.0,31.7513,31.764,31.7259,31.764,20500.0
2007-01-05 15:35:00,50.03,50.06,50.03,50.05,14800.0,31.7577,31.7767,31.7577,31.7704,14800.0
2007-01-05 15:40:00,50.05,50.08,50.05,50.08,37100.0,31.7704,31.7894,31.7704,31.7894,37100.0
2007-01-05 15:45:00,50.07,50.1,50.05,50.08,32900.0,31.7831,31.8021,31.7704,31.7894,32900.0
2007-01-05 15:50:00,50.08,50.11,50.06,50.07,27700.0,31.7894,31.8084,31.7767,31.7831,27700.0
2007-01-05 15:55:00,50.07,50.08,50.02,50.02,19200.0,31.7831,31.7894,31.7513,31.7513,19200.0
2007-01-08 09:30:00,50.03,50.06,49.85,49.87,20700.0,31.7577,31.7767,31.6434,31.6561,20700.0
2007-01-08 09:35:00,49.85,50.0,49.85,49.94,14300.0,31.6434,31.7386,31.6434,31.7005,14300.0
2007-01-08 09:40:00,49.94,50.03,49.94,50.03,15700.0,31.7005,31.7577,31.7005,31.7577,15700.0
2007-01-08 09:45:00,50.02,50.04,49.91,49.94,12600.0,31.7513,31.764,31.6815,31.7005,12600.0
2007-01-08 09:50:00,49.94,49.94,49.89,49.89,8100.0,31.7005,31.7005,31.6688,31.6688,8100.0
2007-01-08 09:55:00,49.88,49.92,49.82,49.83,10300.0,31.6624,31.6878,31.6244,31.6307,10300.0
2007-01-08 10:00:00,49.85,49.86,49.82,49.83,6600.0,31.6434,31.6498,31.6244,31.6307,6600.0
2007-01-08 10:05:00,49.84,49.84,49.8,49.83,13600.0,31.6371,31.6371,31.6117,31.6307,13600.0
2007-01-08 10:10:00,49.8,49.86,49.8,49.81,7000.0,31.6117,31.6498,31.6117,31.618,7000.0
2007-01-08 10:15:00,49.8,49.85,49.8,49.84,30900.0,31.6117,31.6434,31.6117,31.6371,30900.0
2007-01-08 10:20:00,49.84,49.9,49.84,49.89,6800.0,31.6371,31.6751,31.6371,31.6688,6800.0
2007-01-08 10:25:00,49.9,49.99,49.89,49.93,7100.0,31.6751,31.7323,31.6688,31.6942,7100.0
2007-01-08 10:30:00,49.95,50.02,49.94,50.0,13800.0,31.7069,31.7513,31.7005,31.7386,13800.0
2007-01-08 10:35:00,49.99,50.03,49.99,50.01,4600.0,31.7323,31.7577,31.7323,31.745,4600.0
2007-01-08 10:40:00,50.02,50.09,49.98,50.08,8200.0,31.7513,31.7958,31.7259,31.7894,8200.0
2007-01-08 10:45:00,50.08,50.08,49.97,50.01,3200.0,31.7894,31.7894,31.7196,31.745,3200.0
2007-01-08 10:50:00,50.0,50.08,49.98,50.06,4300.0,31.7386,31.7894,31.7259,31.7767,4300.0
2007-01-08 10:55:00,50.07,50.08,49.99,50.06,10300.0,31.7831,31.7894,31.7323,31.7767,10300.0
2007-01-08 11:00:00,50.06,50.1,50.04,50.1,5200.0,31.7767,31.8021,31.764,31.8021,5200.0
2007-01-08 11:05:00,50.1,50.12,50.07,50.1,6500.0,31.8021,31.8148,31.7831,31.8021,6500.0
2007-01-08 11:10:00,50.11,50.11,50.09,50.09,3400.0,31.8084,31.8084,31.7958,31.7958,3400.0
2007-01-08 11:15:00,50.09,50.16,50.09,50.16,8400.0,31.7958,31.8402,31.7958,31.8402,8400.0
2007-01-08 11:20:00,50.16,50.29,50.16,50.24,10100.0,31.8402,31.9227,31.8402,31.891,10100.0
2007-01-08 11:25:00,50.23,50.25,50.19,50.21,4300.0,31.8846,31.8973,31.8592,31.8719,4300.0
2007-01-08 11:30:00,50.24,50.27,50.23,50.26,8400.0,31.891,31.91,31.8846,31.9037,8400.0
2007-01-08 11:35:00,50.25,50.29,50.21,50.25,8800.0,31.8973,31.9227,31.8719,31.8973,8800.0
2007-01-08 11:40:00,50.25,50.32,50.25,50.3,9100.0,31.8973,31.9417,31.8973,31.9291,9100.0
2007-01-08 11:45:00,50.29,50.33,50.25,50.29,10600.0,31.9227,31.9481,31.8973,31.9227,10600.0
2007-01-08 11:50:00,50.29,50.34,50.28,50.33,7300.0,31.9227,31.9544,31.9164,31.9481,7300.0
2007-01-08 11:55:00,50.33,50.33,50.26,50.26,7700.0,31.9481,31.9481,31.9037,31.9037,7700.0
2007-01-08 12:00:00,50.28,50.29,50.26,50.28,5800.0,31.9164,31.9227,31.9037,31.9164,5800.0
2007-01-08 12:05:00,50.27,50.29,50.27,50.28,6700.0,31.91,31.9227,31.91,31.9164,6700.0
2007-01-08 12:10:00,50.26,50.3,50.26,50.29,7400.0,31.9037,31.9291,31.9037,31.9227,7400.0
2007-01-08 12:15:00,50.29,50.32,50.29,50.31,8200.0,31.9227,31.9417,31.9227,31.9354,8200.0
2007-01-08 12:20:00,50.31,50.31,50.24,50.24,3600.0,31.9354,31.9354,31.891,31.891,3600.0
2007-01-08 12:25:00,50.24,50.24,50.2,50.2,4900.0,31.891,31.891,31.8656,31.8656,4900.0
2007-01-08 12:30:00,50.23,50.27,50.22,50.24,9200.0,31.8846,31.91,31.8783,31.891,9200.0
2007-01-08 12:35:00,50.21,50.25,50.21,50.23,4300.0,31.8719,31.8973,31.8719,31.8846,4300.0
2007-01-08 12:40:00,50.24,50.25,50.2,50.21,8300.0,31.891,31.8973,31.8656,31.8719,8300.0
2007-01-08 12:45:00,50.22,50.26,50.2,50.25,9900.0,31.8783,31.9037,31.8656,31.8973,9900.0
2007-01-08 12:50:00,50.24,50.26,50.23,50.23,12200.0,31.891,31.9037,31.8846,31.8846,12200.0
2007-01-08 12:55:00,50.23,50.25,50.17,50.19,41400.0,31.8846,31.8973,31.8465,31.8592,41400.0
2007-01-08 13:00:00,50.19,50.2,50.15,50.16,12400.0,31.8592,31.8656,31.8338,31.8402,12400.0
2007-01-08 13:05:00,50.15,50.16,50.13,50.14,13000.0,31.8338,31.8402,31.8211,31.8275,13000.0
2007-01-08 13:10:00,50.13,50.22,50.1,50.21,20100.0,31.8211,31.8783,31.8021,31.8719,20100.0
2007-01-08 13:15:00,50.21,50.24,50.19,50.22,8400.0,31.8719,31.891,31.8592,31.8783,8400.0
2007-01-08 13:20:00,50.24,50.25,50.22,50.25,7200.0,31.891,31.8973,31.8783,31.8973,7200.0
2007-01-08 13:25:00,50.25,50.26,50.24,50.25,7300.0,31.8973,31.9037,31.891,31.8973,7300.0
2007-01-08 13:30:00,50.23,50.25,50.2,50.23,11300.0,31.8846,31.8973,31.8656,31.8846,11300.0
2007-01-08 13:35:00,50.24,50.28,50.24,50.26,17200.0,31.891,31.9164,31.891,31.9037,17200.0
2007-01-08 13:40:00,50.26,50.33,50.26,50.32,13000.0,31.9037,31.9481,31.9037,31.9417,13000.0
2007-01-08 13:45:00,50.33,50.39,50.31,50.39,7200.0,31.9481,31.9862,31.9354,31.9862,7200.0
2007-01-08 13:50:00,50.4,50.4,50.36,50.39,7400.0,31.9925,31.9925,31.9671,31.9862,7400.0
2007-01-08 13:55:00,50.39,50.41,50.37,50.39,8500.0,31.9862,31.9989,31.9735,31.9862,8500.0
2007-01-08 14:00:00,50.39,50.41,50.36,50.38,8800.0,31.9862,31.9989,31.9671,31.9798,8800.0
2007-01-08 14:05:00,50.38,50.4,50.36,50.39,8400.0,31.9798,31.9925,31.9671,31.9862,8400.0
2007-01-08 14:10:00,50.39,50.43,50.39,50.39,13100.0,31.9862,32.0116,31.9862,31.9862,13100.0
2007-01-08 14:15:00,50.37,50.41,50.37,50.39,6500.0,31.9735,31.9989,31.9735,31.9862,6500.0
2007-01-08 14:20:00,50.37,50.37,50.34,50.37,4400.0,31.9735,31.9735,31.9544,31.9735,4400.0
2007-01-08 14:25:00,50.36,50.39,50.36,50.38,8200.0,31.9671,31.9862,31.9671,31.9798,8200.0
2007-01-08 14:30:00,50.36,50.39,50.35,50.38,7200.0,31.9671,31.9862,31.9608,31.9798,7200.0
2007-01-08 14:35:00,50.38,50.39,50.35,50.37,12200.0,31.9798,31.9862,31.9608,31.9735,12200.0
2007-01-08 14:40:00,50.35,50.38,50.35,50.36,6500.0,31.9608,31.9798,31.9608,31.9671,6500.0
2007-01-08 14:45:00,50.37,50.38,50.35,50.36,9000.0,31.9735,31.9798,31.9608,31.9671,9000.0
2007-01-08 14:50:00,50.37,50.42,50.36,50.42,15800.0,31.9735,32.0052,31.9671,32.0052,15800.0
2007-01-08 14:55:00,50.42,50.43,50.4,50.42,9700.0,32.0052,32.0116,31.9925,32.0052,9700.0
2007-01-08 15:00:00,50.42,50.45,50.4,50.45,21700.0,32.0052,32.0243,31.9925,32.0243,21700.0
2007-01-08 15:05:00,50.45,50.55,50.44,50.45,30100.0,32.0243,32.0877,32.0179,32.0243,30100.0
2007-01-08 15:10:00,50.45,50.5,50.44,50.5,15600.0,32.0243,32.056,32.0179,32.056,15600.0
2007-01-08 15:15:00,50.5,50.5,50.45,50.48,11400.0,32.056,32.056,32.0243,32.0433,11400.0
2007-01-08 15:20:00,50.48,50.54,50.46,50.5,15500.0,32.0433,32.0814,32.0306,32.056,15500.0
2007-01-08 15:25:00,50.49,50.49,50.41,50.42,13900.0,32.0497,32.0497,31.9989,32.0052,13900.0
2007-01-08 15:30:00,50.42,50.5,50.41,50.5,40900.0,32.0052,32.056,31.9989,32.056,40900.0
2007-01-08 15:35:00,50.5,50.51,50.43,50.48,24000.0,32.056,32.0624,32.0116,32.0433,24000.0
2007-01-08 15:40:00,50.48,50.57,50.46,50.55,23200.0,32.0433,32.1004,32.0306,32.0877,23200.0
2007-01-08 15:45:00,50.55,50.57,50.53,50.55,19800.0,32.0877,32.1004,32.075,32.0877,19800.0
2007-01-08 15:50:00,50.55,50.57,50.51,50.56,32800.0,32.0877,32.1004,32.0624,32.0941,32800.0
2007-01-08 15:55:00,50.56,50.59,50.52,50.55,54400.0,32.0941,32.1131,32.0687,32.0877,54400.0
2007-01-09 09:30:00,50.64,50.64,50.39,50.45,29800.0,32.1449,32.1449,31.9862,32.0243,29800.0
2007-01-09 09:35:00,50.46,50.5,50.39,50.5,8900.0,32.0306,32.056,31.9862,32.056,8900.0
2007-01-09 09:40:00,50.5,50.5,50.36,50.44,11200.0,32.056,32.056,31.9671,32.0179,11200.0
2007-01-09 09:45:00,50.45,50.45,50.35,50.38,9700.0,32.0243,32.0243,31.9608,31.9798,9700.0
2007-01-09 09:50:00,50.39,50.42,50.33,50.39,10300.0,31.9862,32.0052,31.9481,31.9862,10300.0
2007-01-09 09:55:00,50.41,50.41,50.29,50.32,10800.0,31.9989,31.9989,31.9227,31.9417,10800.0
2007-01-09 10:00:00,50.29,50.29,50.25,50.26,9300.0,31.9227,31.9227,31.8973,31.9037,9300.0
2007-01-09 10:05:00,50.28,50.28,50.2,50.25,12900.0,31.9164,31.9164,31.8656,31.8973,12900.0
2007-01-09 10:10:00,50.24,50.25,50.19,50.21,11800.0,31.891,31.8973,31.8592,31.8719,11800.0
2007-01-09 10:15:00,50.2,50.3,50.19,50.28,24300.0,31.8656,31.9291,31.8592,31.9164,24300.0
2007-01-09 10:20:00,50.29,50.34,50.29,50.34,1700.0,31.9227,31.9544,31.9227,31.9544,1700.0
2007-01-09 10:25:00,50.35,50.44,50.35,50.4,6300.0,31.9608,32.0179,31.9608,31.9925,6300.0
2007-01-09 10:30:00,50.42,50.42,50.35,50.41,6900.0,32.0052,32.0052,31.9608,31.9989,6900.0
2007-01-09 10:35:00,50.43,50.44,50.41,50.44,5900.0,32.0116,32.0179,31.9989,32.0179,5900.0
2007-01-09 10:40:00,50.42,50.42,50.38,50.38,5800.0,32.0052,32.0052,31.9798,31.9798,5800.0
2007-01-09 10:45:00,50.38,50.4,50.36,50.38,6900.0,31.9798,31.9925,31.9671,31.9798,6900.0
2007-01-09 10:50:00,50.36,50.38,50.35,50.35,7900.0,31.9671,31.9798,31.9608,31.9608,7900.0
2007-01-09 10:55:00,50.36,50.37,50.33,50.35,7500.0,31.9671,31.9735,31.9481,31.9608,7500.0
2007-01-09 11:00:00,50.35,50.35,50.33,50.35,4600.0,31.9608,31.9608,31.9481,31.9608,4600.0
2007-01-09 11:05:00,50.35,50.4,50.33,50.4,11300.0,31.9608,31.9925,31.9481,31.9925,11300.0
2007-01-09 11:10:00,50.38,50.39,50.33,50.33,7600.0,31.9798,31.9862,31.9481,31.9481,7600.0
2007-01-09 11:15:00,50.33,50.36,50.3,50.3,7200.0,31.9481,31.9671,31.9291,31.9291,7200.0
2007-01-09 11:20:00,50.31,50.31,50.28,50.28,9600.0,31.9354,31.9354,31.9164,31.9164,9600.0
2007-01-09 11:25:00,50.28,50.29,50.23,50.25,6600.0,31.9164,31.9227,31.8846,31.8973,6600.0
2007-01-09 11:30:00,50.26,50.31,50.23,50.29,9500.0,31.9037,31.9354,31.8846,31.9227,9500.0
2007-01-09 11:35:00,50.32,50.32,50.3,50.3,3800.0,31.9417,31.9417,31.9291,31.9291,3800.0
2007-01-09 11:40:00,50.3,50.31,50.27,50.27,12400.0,31.9291,31.9354,31.91,31.91,12400.0
2007-01-09 11:45:00,50.27,50.28,50.24,50.28,8200.0,31.91,31.9164,31.891,31.9164,8200.0
2007-01-09 11:50:00,50.28,50.33,50.28,50.29,4700.0,31.9164,31.9481,31.9164,31.9227,4700.0
2007-01-09 11:55:00,50.27,50.28,50.21,50.27,6200.0,31.91,31.9164,31.8719,31.91,6200.0
2007-01-09 12:00:00,50.25,50.27,50.2,50.24,7100.0,31.8973,31.91,31.8656,31.891,7100.0
2007-01-09 12:05:00,50.23,50.26,50.2,50.22,5600.0,31.8846,31.9037,31.8656,31.8783,5600.0
2007-01-09 12:10:00,50.21,50.23,50.2,50.2,4900.0,31.8719,31.8846,31.8656,31.8656,4900.0
2007-01-09 12:15:00,50.21,50.23,50.19,50.23,3100.0,31.8719,31.8846,31.8592,31.8846,3100.0
2007-01-09 12:20:00,50.23,50.27,50.15,50.25,7400.0,31.8846,31.91,31.8338,31.8973,7400.0
2007-01-09 12:25:00,50.27,50.27,50.15,50.16,3800.0,31.91,31.91,31.8338,31.8402,3800.0
2007-01-09 12:30:00,50.16,50.24,50.16,50.22,7000.0,31.8402,31.891,31.8402,31.8783,7000.0
2007-01-09 12:35:00,50.23,50.24,50.18,50.22,5800.0,31.8846,31.891,31.8529,31.8783,5800.0
2007-01-09 12:40:00,50.23,50.26,50.2,50.25,5800.0,31.8846,31.9037,31.8656,31.8973,5800.0
2007-01-09 12:45:00,50.25,50.28,50.22,50.22,3700.0,31.8973,31.9164,31.8783,31.8783,3700.0
2007-01-09 12:50:00,50.22,50.26,50.2,50.25,4000.0,31.8783,31.9037,31.8656,31.8973,4000.0
2007-01-09 12:55:00,50.25,50.27,50.22,50.23,3600.0,31.8973,31.91,31.8783,31.8846,3600.0
2007-01-09 13:00:00,50.23,50.24,50.21,50.24,5300.0,31.8846,31.891,31.8719,31.891,5300.0
2007-01-09 13:05:00,50.22,50.27,50.22,50.26,4200.0,31.8783,31.91,31.8783,31.9037,4200.0
2007-01-09 13:10:00,50.24,50.25,50.21,50.22,5400.0,31.891,31.8973,31.8719,31.8783,5400.0
2007-01-09 13:15:00,50.22,50.27,50.22,50.23,6900.0,31.8783,31.91,31.8783,31.8846,6900.0
2007-01-09 13:20:00,50.23,50.26,50.23,50.25,5200.0,31.8846,31.9037,31.8846,31.8973,5200.0
2007-01-09 13:25:00,50.23,50.27,50.23,50.26,4000.0,31.8846,31.91,31.8846,31.9037,4000.0
2007-01-09 13:30:00,50.27,50.28,50.25,50.27,2300.0,31.91,31.9164,31.8973,31.91,2300.0
2007-01-09 13:35:00,50.28,50.29,50.24,50.27,3000.0,31.9164,31.9227,31.891,31.91,3000.0
2007-01-09 13:40:00,50.28,50.31,50.27,50.31,5500.0,31.9164,31.9354,31.91,31.9354,5500.0
2007-01-09 13:45:00,50.31,50.35,50.29,50.32,4800.0,31.9354,31.9608,31.9227,31.9417,4800.0
2007-01-09 13:50:00,50.3,50.32,50.27,50.31,2600.0,31.9291,31.9417,31.91,31.9354,2600.0
2007-01-09 13:55:00,50.32,50.33,50.29,50.33,2000.0,31.9417,31.9481,31.9227,31.9481,2000.0
2007-01-09 14:00:00,50.33,50.39,50.3,50.36,10000.0,31.9481,31.9862,31.9291,31.9671,10000.0
2007-01-09 14:05:00,50.36,50.4,50.35,50.39,3800.0,31.9671,31.9925,31.9608,31.9862,3800.0
2007-01-09 14:10:00,50.39,50.4,50.38,50.39,8900.0,31.9862,31.9925,31.9798,31.9862,8900.0
2007-01-09 14:15:00,50.4,50.42,50.39,50.42,7000.0,31.9925,32.0052,31.9862,32.0052,7000.0
2007-01-09 14:20:00,50.41,50.42,50.33,50.33,15900.0,31.9989,32.0052,31.9481,31.9481,15900.0
2007-01-09 14:25:00,50.32,50.32,50.25,50.29,9500.0,31.9417,31.9417,31.8973,31.9227,9500.0
2007-01-09 14:30:00,50.3,50.33,50.28,50.31,3700.0,31.9291,31.9481,31.9164,31.9354,3700.0
2007-01-09 14:35:00,50.3,50.39,50.3,50.37,6000.0,31.9291,31.9862,31.9291,31.9735,6000.0
2007-01-09 14:40:00,50.37,50.38,50.29,50.32,5300.0,31.9735,31.9798,31.9227,31.9417,5300.0
2007-01-09 14:45:00,50.3,50.35,50.27,50.34,10700.0,31.9291,31.9608,31.91,31.9544,10700.0
2007-01-09 14:50:00,50.35,50.36,50.3,50.32,4300.0,31.9608,31.9671,31.9291,31.9417,4300.0
2007-01-09 14:55:00,50.32,50.36,50.31,50.32,5200.0,31.9417,31.9671,31.9354,31.9417,5200.0
2007-01-09 15:00:00,50.33,50.36,50.29,50.32,13600.0,31.9481,31.9671,31.9227,31.9417,13600.0
2007-01-09 15:05:00,50.34,50.38,50.34,50.35,7100.0,31.9544,31.9798,31.9544,31.9608,7100.0
2007-01-09 15:10:00,50.37,50.37,50.35,50.36,6700.0,31.9735,31.9735,31.9608,31.9671,6700.0
2007-01-09 15:15:00,50.37,50.46,50.36,50.42,10400.0,31.9735,32.0306,31.9671,32.0052,10400.0
2007-01-09 15:20:00,50.44,50.48,50.42,50.42,5300.0,32.0179,32.0433,32.0052,32.0052,5300.0
2007-01-09 15:25:00,50.44,50.46,50.41,50.44,8200.0,32.0179,32.0306,31.9989,32.0179,8200.0
2007-01-09 15:30:00,50.44,50.49,50.43,50.45,10500.0,32.0179,32.0497,32.0116,32.0243,10500.0
2007-01-09 15:35:00,50.44,50.45,50.41,50.43,25600.0,32.0179,32.0243,31.9989,32.0116,25600.0
2007-01-09 15:40:00,50.42,50.42,50.35,50.36,14100.0,32.0052,32.0052,31.9608,31.9671,14100.0
2007-01-09 15:45:00,50.36,50.38,50.3,50.34,21600.0,31.9671,31.9798,31.9291,31.9544,21600.0
2007-01-09 15:50:00,50.34,50.39,50.33,50.36,29800.0,31.9544,31.9862,31.9481,31.9671,29800.0
2007-01-09 15:55:00,50.38,50.42,50.34,50.42,27900.0,31.9798,32.0052,31.9544,32.0052,27900.0
2007-01-10 09:30:00,50.11,50.3,50.11,50.18,17400.0,31.8084,31.9291,31.8084,31.8529,17400.0
2007-01-10 09:35:00,50.18,50.3,50.18,50.27,3900.0,31.8529,31.9291,31.8529,31.91,3900.0
2007-01-10 09:40:00,50.27,50.29,50.23,50.25,6200.0,31.91,31.9227,31.8846,31.8973,6200.0
2007-01-10 09:45:00,50.21,50.24,50.18,50.22,3700.0,31.8719,31.891,31.8529,31.8783,3700.0
2007-01-10 09:50:00,50.22,50.22,50.04,50.07,4900.0,31.8783,31.8783,31.764,31.7831,4900.0
2007-01-10 09:55:00,50.06,50.2,50.06,50.2,4600.0,31.7767,31.8656,31.7767,31.8656,4600.0
2007-01-10 10:00:00,50.17,50.24,50.17,50.18,3700.0,31.8465,31.891,31.8465,31.8529,3700.0
2007-01-10 10:05:00,50.21,50.23,50.15,50.23,3600.0,31.8719,31.8846,31.8338,31.8846,3600.0
2007-01-10 10:10:00,50.22,50.25,50.21,50.21,3600.0,31.8783,31.8973,31.8719,31.8719,3600.0
2007-01-10 10:15:00,50.2,50.25,50.13,50.25,8300.0,31.8656,31.8973,31.8211,31.8973,8300.0
2007-01-10 10:20:00,50.25,50.25,50.17,50.21,2500.0,31.8973,31.8973,31.8465,31.8719,2500.0
2007-01-10 10:25:00,50.21,50.24,50.13,50.13,4900.0,31.8719,31.891,31.8211,31.8211,4900.0
2007-01-10 10:30:00,50.14,50.23,50.12,50.23,4600.0,31.8275,31.8846,31.8148,31.8846,4600.0
2007-01-10 10:35:00,50.23,50.24,50.13,50.2,5600.0,31.8846,31.891,31.8211,31.8656,5600.0
2007-01-10 10:40:00,50.2,50.21,50.19,50.21,6100.0,31.8656,31.8719,31.8592,31.8719,6100.0
2007-01-10 10:45:00,50.22,50.24,50.17,50.17,3500.0,31.8783,31.891,31.8465,31.8465,3500.0
2007-01-10 10:50:00,50.18,50.2,50.15,50.2,3900.0,31.8529,31.8656,31.8338,31.8656,3900.0
2007-01-10 10:55:00,50.2,50.22,50.16,50.22,4100.0,31.8656,31.8783,31.8402,31.8783,4100.0
2007-01-10 11:00:00,50.21,50.25,50.19,50.23,4400.0,31.8719,31.8973,31.8592,31.8846,4400.0
2007-01-10 11:05:00,50.23,50.25,50.21,50.23,4100.0,31.8846,31.8973,31.8719,31.8846,4100.0
2007-01-10 11:10:00,50.2,50.23,50.18,50.21,2600.0,31.8656,31.8846,31.8529,31.8719,2600.0
2007-01-10 11:15:00,50.21,50.21,50.19,50.21,2900.0,31.8719,31.8719,31.8592,31.8719,2900.0
2007-01-10 11:20:00,50.21,50.23,50.16,50.19,12000.0,31.8719,31.8846,31.8402,31.8592,12000.0
2007-01-10 11:25:00,50.17,50.19,50.14,50.14,9500.0,31.8465,31.8592,31.8275,31.8275,9500.0
2007-01-10 11:30:00,50.15,50.18,50.14,50.17,12200.0,31.8338,31.8529,31.8275,31.8465,12200.0
2007-01-10 11:35:00,50.16,50.17,50.12,50.14,12600.0,31.8402,31.8465,31.8148,31.8275,12600.0
2007-01-10 11:40:00,50.15,50.16,50.11,50.14,5500.0,31.8338,31.8402,31.8084,31.8275,5500.0
2007-01-10 11:45:00,50.15,50.17,50.13,50.15,9200.0,31.8338,31.8465,31.8211,31.8338,9200.0
2007-01-10 11:50:00,50.15,50.17,50.14,50.15,5500.0,31.8338,31.8465,31.8275,31.8338,5500.0
2007-01-10 11:55:00,50.16,50.16,50.13,50.13,9900.0,31.8402,31.8402,31.8211,31.8211,9900.0
2007-01-10 12:00:00,50.13,50.13,50.1,50.1,4100.0,31.8211,31.8211,31.8021,31.8021,4100.0
2007-01-10 12:05:00,50.09,50.11,50.05,50.05,4900.0,31.7958,31.8084,31.7704,31.7704,4900.0
2007-01-10 12:10:00,50.05,50.1,50.05,50.1,5700.0,31.7704,31.8021,31.7704,31.8021,5700.0
2007-01-10 12:15:00,50.11,50.14,50.11,50.14,8100.0,31.8084,31.8275,31.8084,31.8275,8100.0
2007-01-10 12:20:00,50.14,50.15,50.09,50.09,8900.0,31.8275,31.8338,31.7958,31.7958,8900.0
2007-01-10 12:25:00,50.1,50.11,50.1,50.1,500.0,31.8021,31.8084,31.8021,31.8021,500.0
2007-01-10 12:30:00,50.1,50.17,50.08,50.17,16200.0,31.8021,31.8465,31.7894,31.8465,16200.0
2007-01-10 12:35:00,50.16,50.18,50.16,50.18,3400.0,31.8402,31.8529,31.8402,31.8529,3400.0
2007-01-10 12:40:00,50.18,50.21,50.18,50.21,5800.0,31.8529,31.8719,31.8529,31.8719,5800.0
2007-01-10 12:45:00,50.21,50.24,50.21,50.21,7400.0,31.8719,31.891,31.8719,31.8719,7400.0
2007-01-10 12:50:00,50.22,50.23,50.21,50.23,6100.0,31.8783,31.8846,31.8719,31.8846,6100.0
2007-01-10 12:55:00,50.23,50.23,50.22,50.23,3100.0,31.8846,31.8846,31.8783,31.8846,3100.0
2007-01-10 13:00:00,50.23,50.23,50.22,50.22,1600.0,31.8846,31.8846,31.8783,31.8783,1600.0
2007-01-10 13:05:00,50.23,50.26,50.23,50.26,5200.0,31.8846,31.9037,31.8846,31.9037,5200.0
2007-01-10 13:10:00,50.26,50.27,50.25,50.27,5900.0,31.9037,31.91,31.8973,31.91,5900.0
2007-01-10 13:15:00,50.26,50.27,50.22,50.22,5700.0,31.9037,31.91,31.8783,31.8783,5700.0
2007-01-10 13:20:00,50.24,50.27,50.22,50.27,800.0,31.891,31.91,31.8783,31.91,800.0
2007-01-10 13:25:00,50.26,50.27,50.24,50.27,2800.0,31.9037,31.91,31.891,31.91,2800.0
2007-01-10 13:30:00,50.27,50.27,50.24,50.25,2900.0,31.91,31.91,31.891,31.8973,2900.0
2007-01-10 13:35:00,50.26,50.3,50.25,50.3,5800.0,31.9037,31.9291,31.8973,31.9291,5800.0
2007-01-10 13:40:00,50.3,50.37,50.3,50.34,9500.0,31.9291,31.9735,31.9291,31.9544,9500.0
2007-01-10 13:45:00,50.34,50.35,50.31,50.35,3800.0,31.9544,31.9608,31.9354,31.9608,3800.0
2007-01-10 13:50:00,50.35,50.37,50.34,50.35,3200.0,31.9608,31.9735,31.9544,31.9608,3200.0
2007-01-10 13:55:00,50.35,50.35,50.31,50.31,6700.0,31.9608,31.9608,31.9354,31.9354,6700.0
2007-01-10 14:00:00,50.33,50.37,50.31,50.32,9900.0,31.9481,31.9735,31.9354,31.9417,9900.0
2007-01-10 14:05:00,50.32,50.33,50.29,50.3,8800.0,31.9417,31.9481,31.9227,31.9291,8800.0
2007-01-10 14:10:00,50.3,50.3,50.27,50.29,6800.0,31.9291,31.9291,31.91,31.9227,6800.0
2007-01-10 14:15:00,50.28,50.3,50.26,50.27,3900.0,31.9164,31.9291,31.9037,31.91,3900.0
2007-01-10 14:20:00,50.29,50.29,50.27,50.27,2200.0,31.9227,31.9227,31.91,31.91,2200.0
2007-01-10 14:25:00,50.27,50.3,50.27,50.29,8100.0,31.91,31.9291,31.91,31.9227,8100.0
2007-01-10 14:30:00,50.29,50.32,50.29,50.31,3800.0,31.9227,31.9417,31.9227,31.9354,3800.0
2007-01-10 14:35:00,50.33,50.33,50.27,50.31,7800.0,31.9481,31.9481,31.91,31.9354,7800.0
2007-01-10 14:40:00,50.32,50.35,50.27,50.29,9000.0,31.9417,31.9608,31.91,31.9227,9000.0
2007-01-10 14:45:00,50.3,50.35,50.28,50.33,8900.0,31.9291,31.9608,31.9164,31.9481,8900.0
2007-01-10 14:50:00,50.34,50.34,50.31,50.32,5100.0,31.9544,31.9544,31.9354,31.9417,5100.0
2007-01-10 14:55:00,50.33,50.33,50.26,50.28,7600.0,31.9481,31.9481,31.9037,31.9164,7600.0
2007-01-10 15:00:00,50.29,50.35,50.27,50.28,26000.0,31.9227,31.9608,31.91,31.9164,26000.0
2007-01-10 15:05:00,50.29,50.3,50.27,50.3,7200.0,31.9227,31.9291,31.91,31.9291,7200.0
2007-01-10 15:10:00,50.3,50.32,50.27,50.3,15700.0,31.9291,31.9417,31.91,31.9291,15700.0
2007-01-10 15:15:00,50.3,50.32,50.29,50.32,6000.0,31.9291,31.9417,31.9227,31.9417,6000.0
2007-01-10 15:20:00,50.32,50.34,50.3,50.33,12500.0,31.9417,31.9544,31.9291,31.9481,12500.0
2007-01-10 15:25:00,50.32,50.33,50.28,50.3,16100.0,31.9417,31.9481,31.9164,31.9291,16100.0
2007-01-10 15:30:00,50.27,50.3,50.27,50.28,19000.0,31.91,31.9291,31.91,31.9164,19000.0
2007-01-10 15:35:00,50.28,50.29,50.24,50.25,17400.0,31.9164,31.9227,31.891,31.8973,17400.0
2007-01-10 15:40:00,50.26,50.29,50.23,50.28,15100.0,31.9037,31.9227,31.8846,31.9164,15100.0
2007-01-10 15:45:00,50.27,50.27,50.21,50.23,17700.0,31.91,31.91,31.8719,31.8846,17700.0
2007-01-10 15:50:00,50.23,50.25,50.22,50.23,11500.0,31.8846,31.8973,31.8783,31.8846,11500.0
2007-01-10 15:55:00,50.23,50.27,50.23,50.25,8500.0,31.8846,31.91,31.8846,31.8973,8500.0
2007-01-11 09:30:00,50.34,50.35,50.29,50.29,15100.0,31.9544,31.9608,31.9227,31.9227,15100.0
2007-01-11 09:35:00,50.3,50.33,50.27,50.29,4600.0,31.9291,31.9481,31.91,31.9227,4600.0
2007-01-11 09:40:00,50.28,50.29,50.1,50.15,22100.0,31.9164,31.9227,31.8021,31.8338,22100.0
2007-01-11 09:45:00,50.17,50.35,50.13,50.16,38500.0,31.8465,31.9608,31.8211,31.8402,38500.0
2007-01-11 09:50:00,50.16,50.32,50.14,50.23,29600.0,31.8402,31.9417,31.8275,31.8846,29600.0
2007-01-11 09:55:00,50.23,50.3,50.13,50.18,10300.0,31.8846,31.9291,31.8211,31.8529,10300.0
2007-01-11 10:00:00,50.21,50.24,50.18,50.23,10100.0,31.8719,31.891,31.8529,31.8846,10100.0
2007-01-11 10:05:00,50.22,50.3,50.2,50.3,7100.0,31.8783,31.9291,31.8656,31.9291,7100.0
2007-01-11 10:10:00,50.26,50.38,50.26,50.3,24000.0,31.9037,31.9798,31.9037,31.9291,24000.0
2007-01-11 10:15:00,50.28,50.32,50.28,50.28,8100.0,31.9164,31.9417,31.9164,31.9164,8100.0
2007-01-11 10:20:00,50.27,50.28,50.23,50.25,4600.0,31.91,31.9164,31.8846,31.8973,4600.0
2007-01-11 10:25:00,50.25,50.26,50.21,50.25,3000.0,31.8973,31.9037,31.8719,31.8973,3000.0
2007-01-11 10:30:00,50.25,50.28,50.25,50.27,4400.0,31.8973,31.9164,31.8973,31.91,4400.0
2007-01-11 10:35:00,50.27,50.27,50.25,50.27,3000.0,31.91,31.91,31.8973,31.91,3000.0
2007-01-11 10:40:00,50.27,50.27,50.24,50.25,6100.0,31.91,31.91,31.891,31.8973,6100.0
2007-01-11 10:45:00,50.26,50.27,50.24,50.24,13600.0,31.9037,31.91,31.891,31.891,13600.0
2007-01-11 10:50:00,50.25,50.26,50.19,50.21,14200.0,31.8973,31.9037,31.8592,31.8719,14200.0
2007-01-11 10:55:00,50.22,50.23,50.18,50.19,9100.0,31.8783,31.8846,31.8529,31.8592,9100.0
2007-01-11 11:00:00,50.21,50.25,50.21,50.24,3700.0,31.8719,31.8973,31.8719,31.891,3700.0
2007-01-11 11:05:00,50.22,50.27,50.22,50.25,6900.0,31.8783,31.91,31.8783,31.8973,6900.0
2007-01-11 11:10:00,50.26,50.32,50.24,50.3,16200.0,31.9037,31.9417,31.891,31.9291,16200.0
2007-01-11 11:15:00,50.32,50.32,50.3,50.32,5000.0,31.9417,31.9417,31.9291,31.9417,5000.0
2007-01-11 11:20:00,50.3,50.33,50.3,50.3,4700.0,31.9291,31.9481,31.9291,31.9291,4700.0
2007-01-11 11:25:00,50.3,50.32,50.29,50.32,3400.0,31.9291,31.9417,31.9227,31.9417,3400.0
2007-01-11 11:30:00,50.32,50.42,50.31,50.42,19300.0,31.9417,32.0052,31.9354,32.0052,19300.0
2007-01-11 11:35:00,50.42,50.45,50.38,50.38,11200.0,32.0052,32.0243,31.9798,31.9798,11200.0
2007-01-11 11:40:00,50.38,50.39,50.35,50.35,4500.0,31.9798,31.9862,31.9608,31.9608,4500.0
2007-01-11 11:45:00,50.36,50.39,50.35,50.39,6800.0,31.9671,31.9862,31.9608,31.9862,6800.0
2007-01-11 11:50:00,50.37,50.4,50.37,50.38,1500.0,31.9735,31.9925,31.9735,31.9798,1500.0
2007-01-11 11:55:00,50.38,50.39,50.38,50.38,3800.0,31.9798,31.9862,31.9798,31.9798,3800.0
2007-01-11 12:00:00,50.38,50.4,50.38,50.38,2200.0,31.9798,31.9925,31.9798,31.9798,2200.0
2007-01-11 12:05:00,50.4,50.4,50.31,50.32,34000.0,31.9925,31.9925,31.9354,31.9417,34000.0
2007-01-11 12:10:00,50.33,50.37,50.3,50.3,15600.0,31.9481,31.9735,31.9291,31.9291,15600.0
2007-01-11 12:15:00,50.3,50.38,50.3,50.34,15600.0,31.9291,31.9798,31.9291,31.9544,15600.0
2007-01-11 12:20:00,50.34,50.39,50.3,50.3,8700.0,31.9544,31.9862,31.9291,31.9291,8700.0
2007-01-11 12:25:00,50.3,50.37,50.3,50.37,5400.0,31.9291,31.9735,31.9291,31.9735,5400.0
2007-01-11 12:30:00,50.36,50.4,50.35,50.37,12400.0,31.9671,31.9925,31.9608,31.9735,12400.0
2007-01-11 12:35:00,50.35,50.39,50.35,50.35,7600.0,31.9608,31.9862,31.9608,31.9608,7600.0
2007-01-11 12:40:00,50.37,50.38,50.35,50.38,900.0,31.9735,31.9798,31.9608,31.9798,900.0
2007-01-11 12:45:00,50.38,50.4,50.37,50.4,8500.0,31.9798,31.9925,31.9735,31.9925,8500.0
2007-01-11 12:50:00,50.4,50.47,50.4,50.45,6700.0,31.9925,32.037,31.9925,32.0243,6700.0
2007-01-11 12:55:00,50.44,50.48,50.44,50.48,1400.0,32.0179,32.0433,32.0179,32.0433,1400.0
2007-01-11 13:00:00,50.48,50.5,50.47,50.5,3200.0,32.0433,32.056,32.037,32.056,3200.0
2007-01-11 13:05:00,50.5,50.54,50.5,50.54,7700.0,32.056,32.0814,32.056,32.0814,7700.0
2007-01-11 13:10:00,50.54,50.55,50.52,50.52,6700.0,32.0814,32.0877,32.0687,32.0687,6700.0
2007-01-11 13:15:00,50.53,50.54,50.51,50.51,9800.0,32.075,32.0814,32.0624,32.0624,9800.0
2007-01-11 13:20:00,50.51,50.52,50.48,50.48,8700.0,32.0624,32.0687,32.0433,32.0433,8700.0
2007-01-11 13:25:00,50.49,50.5,50.47,50.48,6300.0,32.0497,32.056,32.037,32.0433,6300.0
2007-01-11 13:30:00,50.48,50.5,50.47,50.5,5300.0,32.0433,32.056,32.037,32.056,5300.0
2007-01-11 13:35:00,50.51,50.51,50.49,50.5,1200.0,32.0624,32.0624,32.0497,32.056,1200.0
2007-01-11 13:40:00,50.5,50.53,50.49,50.52,3000.0,32.056,32.075,32.0497,32.0687,3000.0
2007-01-11 13:45:00,50.53,50.55,50.52,50.53,3500.0,32.075,32.0877,32.0687,32.075,3500.0
2007-01-11 13:50:00,50.53,50.54,50.48,50.5,8000.0,32.075,32.0814,32.0433,32.056,8000.0
2007-01-11 13:55:00,50.5,50.55,50.49,50.51,18400.0,32.056,32.0877,32.0497,32.0624,18400.0
2007-01-11 14:00:00,50.5,50.5,50.41,50.45,7900.0,32.056,32.056,31.9989,32.0243,7900.0
2007-01-11 14:05:00,50.47,50.5,50.46,50.48,5300.0,32.037,32.056,32.0306,32.0433,5300.0
2007-01-11 14:10:00,50.46,50.46,50.42,50.44,6600.0,32.0306,32.0306,32.0052,32.0179,6600.0
2007-01-11 14:15:00,50.45,50.45,50.42,50.42,7100.0,32.0243,32.0243,32.0052,32.0052,7100.0
2007-01-11 14:20:00,50.44,50.46,50.42,50.44,2500.0,32.0179,32.0306,32.0052,32.0179,2500.0
2007-01-11 14:25:00,50.45,50.45,50.44,50.44,3400.0,32.0243,32.0243,32.0179,32.0179,3400.0
2007-01-11 14:30:00,50.45,50.51,50.45,50.51,19700.0,32.0243,32.0624,32.0243,32.0624,19700.0
2007-01-11 14:35:00,50.5,50.57,50.48,50.55,9400.0,32.056,32.1004,32.0433,32.0877,9400.0
2007-01-11 14:40:00,50.55,50.55,50.53,50.54,5400.0,32.0877,32.0877,32.075,32.0814,5400.0
2007-01-11 14:45:00,50.56,50.58,50.53,50.58,4700.0,32.0941,32.1068,32.075,32.1068,4700.0
2007-01-11 14:50:00,50.58,50.6,50.57,50.59,6900.0,32.1068,32.1195,32.1004,32.1131,6900.0
2007-01-11 14:55:00,50.6,50.6,50.55,50.56,6600.0,32.1195,32.1195,32.0877,32.0941,6600.0
2007-01-11 15:00:00,50.56,50.59,50.56,50.58,8700.0,32.0941,32.1131,32.0941,32.1068,8700.0
2007-01-11 15:05:00,50.58,50.59,50.56,50.56,3100.0,32.1068,32.1131,32.0941,32.0941,3100.0
2007-01-11 15:10:00,50.55,50.58,50.55,50.57,3600.0,32.0877,32.1068,32.0877,32.1004,3600.0
2007-01-11 15:15:00,50.58,50.58,50.54,50.57,6400.0,32.1068,32.1068,32.0814,32.1004,6400.0
2007-01-11 15:20:00,50.57,50.58,50.53,50.53,8000.0,32.1004,32.1068,32.075,32.075,8000.0
2007-01-11 15:25:00,50.55,50.6,50.53,50.59,15100.0,32.0877,32.1195,32.075,32.1131,15100.0
2007-01-11 15:30:00,50.59,50.59,50.54,50.57,8500.0,32.1131,32.1131,32.0814,32.1004,8500.0
2007-01-11 15:35:00,50.57,50.6,50.57,50.58,8100.0,32.1004,32.1195,32.1004,32.1068,8100.0
2007-01-11 15:40:00,50.57,50.58,50.54,50.57,11200.0,32.1004,32.1068,32.0814,32.1004,11200.0
2007-01-11 15:45:00,50.58,50.58,50.53,50.56,14000.0,32.1068,32.1068,32.075,32.0941,14000.0
2007-01-11 15:50:00,50.55,50.56,50.49,50.51,19800.0,32.0877,32.0941,32.0497,32.0624,19800.0
2007-01-11 15:55:00,50.51,50.53,50.5,50.52,18800.0,32.0624,32.075,32.056,32.0687,18800.0
2007-01-12 09:30:00,50.67,50.67,50.46,50.51,27800.0,32.1639,32.1639,32.0306,32.0624,27800.0
2007-01-12 09:35:00,50.53,50.61,50.5,50.5,4900.0,32.075,32.1258,32.056,32.056,4900.0
2007-01-12 09:40:00,50.52,50.7,50.48,50.68,21800.0,32.0687,32.183,32.0433,32.1703,21800.0
2007-01-12 09:45:00,50.69,50.69,50.53,50.62,6500.0,32.1766,32.1766,32.075,32.1322,6500.0
2007-01-12 09:50:00,50.66,50.75,50.5,50.5,11600.0,32.1576,32.2147,32.056,32.056,11600.0
2007-01-12 09:55:00,50.5,50.54,50.38,50.46,11900.0,32.056,32.0814,31.9798,32.0306,11900.0
2007-01-12 10:00:00,50.48,50.5,50.4,50.5,7000.0,32.0433,32.056,31.9925,32.056,7000.0
2007-01-12 10:05:00,50.54,50.54,50.45,50.49,4600.0,32.0814,32.0814,32.0243,32.0497,4600.0
2007-01-12 10:10:00,50.48,50.49,50.46,50.46,5500.0,32.0433,32.0497,32.0306,32.0306,5500.0
2007-01-12 10:15:00,50.47,50.52,50.39,50.52,7300.0,32.037,32.0687,31.9862,32.0687,7300.0
2007-01-12 10:20:00,50.52,50.55,50.46,50.47,6500.0,32.0687,32.0877,32.0306,32.037,6500.0
2007-01-12 10:25:00,50.47,50.49,50.4,50.4,6300.0,32.037,32.0497,31.9925,31.9925,6300.0
2007-01-12 10:30:00,50.4,50.42,50.34,50.37,10500.0,31.9925,32.0052,31.9544,31.9735,10500.0
2007-01-12 10:35:00,50.38,50.44,50.33,50.38,6400.0,31.9798,32.0179,31.9481,31.9798,6400.0
2007-01-12 10:40:00,50.38,50.49,50.35,50.41,16100.0,31.9798,32.0497,31.9608,31.9989,16100.0
2007-01-12 10:45:00,50.44,50.47,50.43,50.46,2800.0,32.0179,32.037,32.0116,32.0306,2800.0
2007-01-12 10:50:00,50.47,50.55,50.45,50.52,27900.0,32.037,32.0877,32.0243,32.0687,27900.0
2007-01-12 10:55:00,50.53,50.64,50.49,50.64,22900.0,32.075,32.1449,32.0497,32.1449,22900.0
2007-01-12 11:00:00,50.65,50.65,50.56,50.64,9800.0,32.1512,32.1512,32.0941,32.1449,9800.0
2007-01-12 11:05:00,50.65,50.65,50.61,50.63,7200.0,32.1512,32.1512,32.1258,32.1385,7200.0
2007-01-12 11:10:00,50.63,50.68,50.63,50.68,10200.0,32.1385,32.1703,32.1385,32.1703,10200.0
2007-01-12 11:15:00,50.69,50.7,50.65,50.7,5200.0,32.1766,32.183,32.1512,32.183,5200.0
2007-01-12 11:20:00,50.7,50.72,50.6,50.72,7700.0,32.183,32.1957,32.1195,32.1957,7700.0
2007-01-12 11:25:00,50.72,50.75,50.71,50.73,5400.0,32.1957,32.2147,32.1893,32.202,5400.0
2007-01-12 11:30:00,50.73,50.8,50.68,50.8,11200.0,32.202,32.2464,32.1703,32.2464,11200.0
2007-01-12 11:35:00,50.81,50.84,50.79,50.84,7100.0,32.2528,32.2718,32.2401,32.2718,7100.0
2007-01-12 11:40:00,50.84,50.84,50.72,50.81,15300.0,32.2718,32.2718,32.1957,32.2528,15300.0
2007-01-12 11:45:00,50.81,50.83,50.75,50.76,6000.0,32.2528,32.2655,32.2147,32.221,6000.0
2007-01-12 11:50:00,50.76,50.84,50.76,50.79,10200.0,32.221,32.2718,32.221,32.2401,10200.0
2007-01-12 11:55:00,50.81,50.81,50.73,50.75,5800.0,32.2528,32.2528,32.202,32.2147,5800.0
2007-01-12 12:00:00,50.75,50.81,50.72,50.73,6200.0,32.2147,32.2528,32.1957,32.202,6200.0
2007-01-12 12:05:00,50.73,50.82,50.72,50.77,10200.0,32.202,32.2591,32.1957,32.2274,10200.0
2007-01-12 12:10:00,50.77,50.79,50.71,50.73,6900.0,32.2274,32.2401,32.1893,32.202,6900.0
2007-01-12 12:15:00,50.73,50.79,50.7,50.7,7000.0,32.202,32.2401,32.183,32.183,7000.0
2007-01-12 12:20:00,50.7,50.77,50.69,50.73,9200.0,32.183,32.2274,32.1766,32.202,9200.0
2007-01-12 12:25:00,50.73,50.73,50.68,50.7,5600.0,32.202,32.202,32.1703,32.183,5600.0
2007-01-12 12:30:00,50.71,50.74,50.67,50.69,5600.0,32.1893,32.2084,32.1639,32.1766,5600.0
2007-01-12 12:35:00,50.69,50.7,50.67,50.67,4300.0,32.1766,32.183,32.1639,32.1639,4300.0
2007-01-12 12:40:00,50.69,50.73,50.69,50.73,3100.0,32.1766,32.202,32.1766,32.202,3100.0
2007-01-12 12:45:00,50.7,50.75,50.68,50.68,6000.0,32.183,32.2147,32.1703,32.1703,6000.0
2007-01-12 12:50:00,50.67,50.7,50.65,50.66,6200.0,32.1639,32.183,32.1512,32.1576,6200.0
2007-01-12 12:55:00,50.68,50.72,50.67,50.67,4400.0,32.1703,32.1957,32.1639,32.1639,4400.0
2007-01-12 13:00:00,50.68,50.71,50.65,50.66,6500.0,32.1703,32.1893,32.1512,32.1576,6500.0
2007-01-12 13:05:00,50.66,50.72,50.65,50.69,6200.0,32.1576,32.1957,32.1512,32.1766,6200.0
2007-01-12 13:10:00,50.7,50.72,50.69,50.72,2800.0,32.183,32.1957,32.1766,32.1957,2800.0
2007-01-12 13:15:00,50.71,50.73,50.65,50.69,11400.0,32.1893,32.202,32.1512,32.1766,11400.0
2007-01-12 13:20:00,50.72,50.73,50.66,50.67,7600.0,32.1957,32.202,32.1576,32.1639,7600.0
2007-01-12 13:25:00,50.68,50.68,50.63,50.63,8900.0,32.1703,32.1703,32.1385,32.1385,8900.0
2007-01-12 13:30:00,50.62,50.65,50.59,50.61,8000.0,32.1322,32.1512,32.1131,32.1258,8000.0
2007-01-12 13:35:00,50.59,50.59,50.54,50.55,8200.0,32.1131,32.1131,32.0814,32.0877,8200.0
2007-01-12 13:40:00,50.57,50.65,50.57,50.65,6700.0,32.1004,32.1512,32.1004,32.1512,6700.0
2007-01-12 13:45:00,50.6,50.66,50.6,50.66,6000.0,32.1195,32.1576,32.1195,32.1576,6000.0
2007-01-12 13:50:00,50.6,50.65,50.58,50.59,5100.0,32.1195,32.1512,32.1068,32.1131,5100.0
2007-01-12 13:55:00,50.6,50.66,50.59,50.62,5000.0,32.1195,32.1576,32.1131,32.1322,5000.0
2007-01-12 14:00:00,50.63,50.69,50.62,50.69,6200.0,32.1385,32.1766,32.1322,32.1766,6200.0
2007-01-12 14:05:00,50.69,50.7,50.63,50.63,13000.0,32.1766,32.183,32.1385,32.1385,13000.0
2007-01-12 14:10:00,50.63,50.64,50.58,50.62,6300.0,32.1385,32.1449,32.1068,32.1322,6300.0
2007-01-12 14:15:00,50.63,50.63,50.55,50.55,4300.0,32.1385,32.1385,32.0877,32.0877,4300.0
2007-01-12 14:20:00,50.57,50.58,50.55,50.56,2600.0,32.1004,32.1068,32.0877,32.0941,2600.0
2007-01-12 14:25:00,50.56,50.6,50.56,50.6,2800.0,32.0941,32.1195,32.0941,32.1195,2800.0
2007-01-12 14:30:00,50.59,50.62,50.57,50.58,6900.0,32.1131,32.1322,32.1004,32.1068,6900.0
2007-01-12 14:35:00,50.6,50.6,50.57,50.58,2200.0,32.1195,32.1195,32.1004,32.1068,2200.0
2007-01-12 14:40:00,50.58,50.61,50.57,50.6,5200.0,32.1068,32.1258,32.1004,32.1195,5200.0
2007-01-12 14:45:00,50.61,50.63,50.57,50.6,11400.0,32.1258,32.1385,32.1004,32.1195,11400.0
2007-01-12 14:50:00,50.6,50.6,50.57,50.57,3700.0,32.1195,32.1195,32.1004,32.1004,3700.0
2007-01-12 14:55:00,50.57,50.59,50.51,50.55,19500.0,32.1004,32.1131,32.0624,32.0877,19500.0
2007-01-12 15:00:00,50.54,50.6,50.54,50.56,8800.0,32.0814,32.1195,32.0814,32.0941,8800.0
2007-01-12 15:05:00,50.54,50.62,50.54,50.59,9100.0,32.0814,32.1322,32.0814,32.1131,9100.0
2007-01-12 15:10:00,50.6,50.62,50.59,50.61,8100.0,32.1195,32.1322,32.1131,32.1258,8100.0
2007-01-12 15:15:00,50.61,50.63,50.59,50.6,4800.0,32.1258,32.1385,32.1131,32.1195,4800.0
2007-01-12 15:20:00,50.6,50.6,50.59,50.6,4200.0,32.1195,32.1195,32.1131,32.1195,4200.0
2007-01-12 15:25:00,50.6,50.61,50.59,50.61,4300.0,32.1195,32.1258,32.1131,32.1258,4300.0
2007-01-12 15:30:00,50.61,50.61,50.58,50.6,6500.0,32.1258,32.1258,32.1068,32.1195,6500.0
2007-01-12 15:35:00,50.6,50.6,50.57,50.59,8600.0,32.1195,32.1195,32.1004,32.1131,8600.0
2007-01-12 15:40:00,50.58,50.6,50.54,50.54,9700.0,32.1068,32.1195,32.0814,32.0814,9700.0
2007-01-12 15:45:00,50.52,50.54,50.5,50.52,11900.0,32.0687,32.0814,32.056,32.0687,11900.0
2007-01-12 15:50:00,50.52,50.55,50.5,50.55,9300.0,32.0687,32.0877,32.056,32.0877,9300.0
2007-01-12 15:55:00,50.53,50.56,50.51,50.56,20100.0,32.075,32.0941,32.0624,32.0941,20100.0
2007-01-16 09:30:00,50.6,50.64,50.5,50.64,24500.0,32.1195,32.1449,32.056,32.1449,24500.0
2007-01-16 09:35:00,50.63,50.67,50.59,50.61,8500.0,32.1385,32.1639,32.1131,32.1258,8500.0
2007-01-16 09:40:00,50.61,50.69,50.59,50.67,12500.0,32.1258,32.1766,32.1131,32.1639,12500.0
2007-01-16 09:45:00,50.67,50.7,50.51,50.52,12500.0,32.1639,32.183,32.0624,32.0687,12500.0
2007-01-16 09:50:00,50.51,50.52,50.46,50.46,13700.0,32.0624,32.0687,32.0306,32.0306,13700.0
2007-01-16 09:55:00,50.49,50.5,50.45,50.45,9300.0,32.0497,32.056,32.0243,32.0243,9300.0
2007-01-16 10:00:00,50.46,50.48,50.4,50.4,17900.0,32.0306,32.0433,31.9925,31.9925,17900.0
2007-01-16 10:05:00,50.39,50.45,50.38,50.43,7400.0,31.9862,32.0243,31.9798,32.0116,7400.0
2007-01-16 10:10:00,50.41,50.44,50.37,50.42,4000.0,31.9989,32.0179,31.9735,32.0052,4000.0
2007-01-16 10:15:00,50.44,50.45,50.38,50.39,7700.0,32.0179,32.0243,31.9798,31.9862,7700.0
2007-01-16 10:20:00,50.4,50.42,50.27,50.27,12700.0,31.9925,32.0052,31.91,31.91,12700.0
2007-01-16 10:25:00,50.27,50.36,50.27,50.34,7200.0,31.91,31.9671,31.91,31.9544,7200.0
2007-01-16 10:30:00,50.33,50.4,50.31,50.39,4500.0,31.9481,31.9925,31.9354,31.9862,4500.0
2007-01-16 10:35:00,50.37,50.39,50.31,50.31,3900.0,31.9735,31.9862,31.9354,31.9354,3900.0
2007-01-16 10:40:00,50.32,50.42,50.32,50.39,2900.0,31.9417,32.0052,31.9417,31.9862,2900.0
2007-01-16 10:45:00,50.38,50.41,50.35,50.35,6100.0,31.9798,31.9989,31.9608,31.9608,6100.0
2007-01-16 10:50:00,50.35,50.43,50.32,50.36,5500.0,31.9608,32.0116,31.9417,31.9671,5500.0
2007-01-16 10:55:00,50.36,50.4,50.35,50.4,3800.0,31.9671,31.9925,31.9608,31.9925,3800.0
2007-01-16 11:00:00,50.39,50.5,50.39,50.48,8500.0,31.9862,32.056,31.9862,32.0433,8500.0
2007-01-16 11:05:00,50.48,50.51,50.47,50.51,4900.0,32.0433,32.0624,32.037,32.0624,4900.0
2007-01-16 11:10:00,50.48,50.49,50.46,50.48,3200.0,32.0433,32.0497,32.0306,32.0433,3200.0
2007-01-16 11:15:00,50.46,50.56,50.4,50.51,14100.0,32.0306,32.0941,31.9925,32.0624,14100.0
2007-01-16 11:20:00,50.51,50.52,50.48,50.5,4200.0,32.0624,32.0687,32.0433,32.056,4200.0
2007-01-16 11:25:00,50.52,50.54,50.46,50.47,4900.0,32.0687,32.0814,32.0306,32.037,4900.0
2007-01-16 11:30:00,50.5,50.52,50.5,50.52,3000.0,32.056,32.0687,32.056,32.0687,3000.0
2007-01-16 11:35:00,50.52,50.56,50.46,50.53,6700.0,32.0687,32.0941,32.0306,32.075,6700.0
2007-01-16 11:40:00,50.54,50.59,50.53,50.59,2300.0,32.0814,32.1131,32.075,32.1131,2300.0
2007-01-16 11:45:00,50.59,50.6,50.56,50.6,2700.0,32.1131,32.1195,32.0941,32.1195,2700.0
2007-01-16 11:50:00,50.58,50.6,50.56,50.58,3700.0,32.1068,32.1195,32.0941,32.1068,3700.0
2007-01-16 11:55:00,50.57,50.59,50.46,50.46,5800.0,32.1004,32.1131,32.0306,32.0306,5800.0
2007-01-16 12:00:00,50.48,50.55,50.48,50.55,3200.0,32.0433,32.0877,32.0433,32.0877,3200.0
2007-01-16 12:05:00,50.55,50.55,50.45,50.54,8200.0,32.0877,32.0877,32.0243,32.0814,8200.0
2007-01-16 12:10:00,50.56,50.56,50.48,50.49,6200.0,32.0941,32.0941,32.0433,32.0497,6200.0
2007-01-16 12:15:00,50.49,50.5,50.48,50.48,1200.0,32.0497,32.056,32.0433,32.0433,1200.0
2007-01-16 12:20:00,50.49,50.51,50.45,50.45,8000.0,32.0497,32.0624,32.0243,32.0243,8000.0
2007-01-16 12:25:00,50.44,50.48,50.42,50.46,5800.0,32.0179,32.0433,32.0052,32.0306,5800.0
2007-01-16 12:30:00,50.47,50.52,50.45,50.47,4800.0,32.037,32.0687,32.0243,32.037,4800.0
2007-01-16 12:35:00,50.45,50.45,50.4,50.43,4000.0,32.0243,32.0243,31.9925,32.0116,4000.0
2007-01-16 12:40:00,50.4,50.44,50.4,50.42,1600.0,31.9925,32.0179,31.9925,32.0052,1600.0
2007-01-16 12:45:00,50.42,50.45,50.37,50.45,6700.0,32.0052,32.0243,31.9735,32.0243,6700.0
2007-01-16 12:50:00,50.43,50.43,50.35,50.35,3100.0,32.0116,32.0116,31.9608,31.9608,3100.0
2007-01-16 12:55:00,50.38,50.4,50.38,50.4,2200.0,31.9798,31.9925,31.9798,31.9925,2200.0
2007-01-16 13:00:00,50.39,50.46,50.38,50.46,8300.0,31.9862,32.0306,31.9798,32.0306,8300.0
2007-01-16 13:05:00,50.46,50.46,50.4,50.46,4700.0,32.0306,32.0306,31.9925,32.0306,4700.0
2007-01-16 13:10:00,50.48,50.49,50.41,50.41,7800.0,32.0433,32.0497,31.9989,31.9989,7800.0
2007-01-16 13:15:00,50.43,50.44,50.4,50.43,3800.0,32.0116,32.0179,31.9925,32.0116,3800.0
2007-01-16 13:20:00,50.43,50.45,50.42,50.44,2200.0,32.0116,32.0243,32.0052,32.0179,2200.0
2007-01-16 13:25:00,50.42,50.43,50.41,50.43,2000.0,32.0052,32.0116,31.9989,32.0116,2000.0
2007-01-16 13:30:00,50.41,50.45,50.4,50.43,2900.0,31.9989,32.0243,31.9925,32.0116,2900.0
2007-01-16 13:35:00,50.44,50.45,50.4,50.4,3000.0,32.0179,32.0243,31.9925,31.9925,3000.0
2007-01-16 13:40:00,50.42,50.44,50.42,50.44,2600.0,32.0052,32.0179,32.0052,32.0179,2600.0
2007-01-16 13:45:00,50.42,50.46,50.42,50.44,2900.0,32.0052,32.0306,32.0052,32.0179,2900.0
2007-01-16 13:50:00,50.41,50.46,50.41,50.46,2000.0,31.9989,32.0306,31.9989,32.0306,2000.0
2007-01-16 13:55:00,50.44,50.45,50.41,50.45,2900.0,32.0179,32.0243,31.9989,32.0243,2900.0
2007-01-16 14:00:00,50.43,50.44,50.41,50.43,2900.0,32.0116,32.0179,31.9989,32.0116,2900.0
2007-01-16 14:05:00,50.43,50.46,50.4,50.44,6300.0,32.0116,32.0306,31.9925,32.0179,6300.0
2007-01-16 14:10:00,50.43,50.44,50.42,50.44,2500.0,32.0116,32.0179,32.0052,32.0179,2500.0
2007-01-16 14:15:00,50.44,50.47,50.44,50.47,2800.0,32.0179,32.037,32.0179,32.037,2800.0
2007-01-16 14:20:00,50.48,50.55,50.48,50.53,3300.0,32.0433,32.0877,32.0433,32.075,3300.0
2007-01-16 14:25:00,50.52,50.57,50.5,50.52,5100.0,32.0687,32.1004,32.056,32.0687,5100.0
2007-01-16 14:30:00,50.51,50.6,50.51,50.59,3900.0,32.0624,32.1195,32.0624,32.1131,3900.0
2007-01-16 14:35:00,50.59,50.59,50.51,50.52,5200.0,32.1131,32.1131,32.0624,32.0687,5200.0
2007-01-16 14:40:00,50.51,50.54,50.49,50.54,5000.0,32.0624,32.0814,32.0497,32.0814,5000.0
2007-01-16 14:45:00,50.52,50.53,50.5,50.53,5200.0,32.0687,32.075,32.056,32.075,5200.0
2007-01-16 14:50:00,50.54,50.57,50.52,50.57,3300.0,32.0814,32.1004,32.0687,32.1004,3300.0
2007-01-16 14:55:00,50.53,50.58,50.51,50.57,5900.0,32.075,32.1068,32.0624,32.1004,5900.0
2007-01-16 15:00:00,50.58,50.58,50.53,50.56,7100.0,32.1068,32.1068,32.075,32.0941,7100.0
2007-01-16 15:05:00,50.56,50.62,50.53,50.56,11600.0,32.0941,32.1322,32.075,32.0941,11600.0
2007-01-16 15:10:00,50.58,50.65,50.58,50.62,10200.0,32.1068,32.1512,32.1068,32.1322,10200.0
2007-01-16 15:15:00,50.62,50.64,50.56,50.58,5100.0,32.1322,32.1449,32.0941,32.1068,5100.0
2007-01-16 15:20:00,50.58,50.62,50.53,50.54,11700.0,32.1068,32.1322,32.075,32.0814,11700.0
2007-01-16 15:25:00,50.54,50.63,50.54,50.6,8000.0,32.0814,32.1385,32.0814,32.1195,8000.0
2007-01-16 15:30:00,50.6,50.6,50.54,50.6,7600.0,32.1195,32.1195,32.0814,32.1195,7600.0
2007-01-16 15:35:00,50.6,50.62,50.57,50.62,11400.0,32.1195,32.1322,32.1004,32.1322,11400.0
2007-01-16 15:40:00,50.61,50.64,50.59,50.61,5400.0,32.1258,32.1449,32.1131,32.1258,5400.0
2007-01-16 15:45:00,50.59,50.61,50.56,50.56,9400.0,32.1131,32.1258,32.0941,32.0941,9400.0
2007-01-16 15:50:00,50.58,50.58,50.54,50.55,8500.0,32.1068,32.1068,32.0814,32.0877,8500.0
2007-01-16 15:55:00,50.55,50.59,50.53,50.59,17400.0,32.0877,32.1131,32.075,32.1131,17400.0
2007-01-17 09:30:00,50.69,50.69,50.44,50.44,15700.0,32.1766,32.1766,32.0179,32.0179,15700.0
2007-01-17 09:35:00,50.44,50.66,50.44,50.65,5600.0,32.0179,32.1576,32.0179,32.1512,5600.0
2007-01-17 09:40:00,50.66,50.69,50.51,50.52,6000.0,32.1576,32.1766,32.0624,32.0687,6000.0
2007-01-17 09:45:00,50.54,50.61,50.5,50.54,9700.0,32.0814,32.1258,32.056,32.0814,9700.0
2007-01-17 09:50:00,50.55,50.63,50.54,50.63,3900.0,32.0877,32.1385,32.0814,32.1385,3900.0
2007-01-17 09:55:00,50.63,50.68,50.54,50.61,3300.0,32.1385,32.1703,32.0814,32.1258,3300.0
2007-01-17 10:00:00,50.59,50.64,50.51,50.54,9100.0,32.1131,32.1449,32.0624,32.0814,9100.0
2007-01-17 10:05:00,50.55,50.6,50.54,50.6,2300.0,32.0877,32.1195,32.0814,32.1195,2300.0
2007-01-17 10:10:00,50.6,50.69,50.6,50.66,13800.0,32.1195,32.1766,32.1195,32.1576,13800.0
2007-01-17 10:15:00,50.67,50.68,50.63,50.63,18500.0,32.1639,32.1703,32.1385,32.1385,18500.0
2007-01-17 10:20:00,50.66,50.67,50.6,50.63,8200.0,32.1576,32.1639,32.1195,32.1385,8200.0
2007-01-17 10:25:00,50.62,50.69,50.59,50.61,18600.0,32.1322,32.1766,32.1131,32.1258,18600.0
2007-01-17 10:30:00,50.62,50.63,50.6,50.61,4300.0,32.1322,32.1385,32.1195,32.1258,4300.0
2007-01-17 10:35:00,50.63,50.68,50.63,50.67,5200.0,32.1385,32.1703,32.1385,32.1639,5200.0
2007-01-17 10:40:00,50.65,50.7,50.65,50.7,9900.0,32.1512,32.183,32.1512,32.183,9900.0
2007-01-17 10:45:00,50.71,50.74,50.71,50.73,7000.0,32.1893,32.2084,32.1893,32.202,7000.0
2007-01-17 10:50:00,50.73,50.75,50.7,50.71,8700.0,32.202,32.2147,32.183,32.1893,8700.0
2007-01-17 10:55:00,50.7,50.7,50.65,50.66,9800.0,32.183,32.183,32.1512,32.1576,9800.0
2007-01-17 11:00:00,50.67,50.73,50.67,50.73,8400.0,32.1639,32.202,32.1639,32.202,8400.0
2007-01-17 11:05:00,50.73,50.75,50.72,50.74,8600.0,32.202,32.2147,32.1957,32.2084,8600.0
2007-01-17 11:10:00,50.73,50.75,50.71,50.72,6100.0,32.202,32.2147,32.1893,32.1957,6100.0
2007-01-17 11:15:00,50.72,50.72,50.65,50.67,16400.0,32.1957,32.1957,32.1512,32.1639,16400.0
2007-01-17 11:20:00,50.67,50.7,50.67,50.67,5200.0,32.1639,32.183,32.1639,32.1639,5200.0
2007-01-17 11:25:00,50.68,50.69,50.67,50.68,3100.0,32.1703,32.1766,32.1639,32.1703,3100.0
2007-01-17 11:30:00,50.69,50.73,50.68,50.72,2900.0,32.1766,32.202,32.1703,32.1957,2900.0
2007-01-17 11:35:00,50.74,50.74,50.71,50.72,10700.0,32.2084,32.2084,32.1893,32.1957,10700.0
2007-01-17 11:40:00,50.72,50.73,50.7,50.7,2700.0,32.1957,32.202,32.183,32.183,2700.0
2007-01-17 11:45:00,50.7,50.72,50.7,50.72,5400.0,32.183,32.1957,32.183,32.1957,5400.0
2007-01-17 11:50:00,50.74,50.74,50.71,50.72,2400.0,32.2084,32.2084,32.1893,32.1957,2400.0
2007-01-17 11:55:00,50.71,50.79,50.71,50.77,13600.0,32.1893,32.2401,32.1893,32.2274,13600.0
2007-01-17 12:00:00,50.76,50.8,50.73,50.75,12000.0,32.221,32.2464,32.202,32.2147,12000.0
2007-01-17 12:05:00,50.75,50.78,50.73,50.75,9300.0,32.2147,32.2337,32.202,32.2147,9300.0
2007-01-17 12:10:00,50.77,50.78,50.7,50.71,9200.0,32.2274,32.2337,32.183,32.1893,9200.0
2007-01-17 12:15:00,50.72,50.8,50.72,50.75,12600.0,32.1957,32.2464,32.1957,32.2147,12600.0
2007-01-17 12:20:00,50.75,50.76,50.7,50.72,4000.0,32.2147,32.221,32.183,32.1957,4000.0
2007-01-17 12:25:00,50.72,50.75,50.7,50.74,7100.0,32.1957,32.2147,32.183,32.2084,7100.0
2007-01-17 12:30:00,50.75,50.75,50.7,50.72,5100.0,32.2147,32.2147,32.183,32.1957,5100.0
2007-01-17 12:35:00,50.72,50.77,50.71,50.76,8700.0,32.1957,32.2274,32.1893,32.221,8700.0
2007-01-17 12:40:00,50.77,50.85,50.77,50.8,9700.0,32.2274,32.2782,32.2274,32.2464,9700.0
2007-01-17 12:45:00,50.82,50.84,50.82,50.83,4600.0,32.2591,32.2718,32.2591,32.2655,4600.0
2007-01-17 12:50:00,50.82,50.85,50.82,50.84,2700.0,32.2591,32.2782,32.2591,32.2718,2700.0
2007-01-17 12:55:00,50.83,50.85,50.83,50.84,2700.0,32.2655,32.2782,32.2655,32.2718,2700.0
2007-01-17 13:00:00,50.84,50.85,50.83,50.84,12800.0,32.2718,32.2782,32.2655,32.2718,12800.0
2007-01-17 13:05:00,50.85,50.85,50.83,50.83,3200.0,32.2782,32.2782,32.2655,32.2655,3200.0
2007-01-17 13:10:00,50.83,50.83,50.8,50.8,4200.0,32.2655,32.2655,32.2464,32.2464,4200.0
2007-01-17 13:15:00,50.8,50.83,50.8,50.82,4900.0,32.2464,32.2655,32.2464,32.2591,4900.0
2007-01-17 13:20:00,50.79,50.81,50.79,50.8,5400.0,32.2401,32.2528,32.2401,32.2464,5400.0
2007-01-17 13:25:00,50.8,50.8,50.78,50.79,3400.0,32.2464,32.2464,32.2337,32.2401,3400.0
2007-01-17 13:30:00,50.79,50.83,50.79,50.81,3300.0,32.2401,32.2655,32.2401,32.2528,3300.0
2007-01-17 13:35:00,50.81,50.83,50.78,50.83,5600.0,32.2528,32.2655,32.2337,32.2655,5600.0
2007-01-17 13:40:00,50.81,50.82,50.79,50.81,2600.0,32.2528,32.2591,32.2401,32.2528,2600.0
2007-01-17 13:45:00,50.81,50.83,50.8,50.83,5900.0,32.2528,32.2655,32.2464,32.2655,5900.0
2007-01-17 13:50:00,50.82,50.82,50.77,50.77,7200.0,32.2591,32.2591,32.2274,32.2274,7200.0
2007-01-17 13:55:00,50.77,50.81,50.77,50.81,3700.0,32.2274,32.2528,32.2274,32.2528,3700.0
2007-01-17 14:00:00,50.81,50.85,50.77,50.84,6100.0,32.2528,32.2782,32.2274,32.2718,6100.0
2007-01-17 14:05:00,50.85,50.9,50.84,50.84,15600.0,32.2782,32.3099,32.2718,32.2718,15600.0
2007-01-17 14:10:00,50.83,50.83,50.77,50.77,14400.0,32.2655,32.2655,32.2274,32.2274,14400.0
2007-01-17 14:15:00,50.77,50.77,50.73,50.75,7200.0,32.2274,32.2274,32.202,32.2147,7200.0
2007-01-17 14:20:00,50.75,50.76,50.72,50.75,12000.0,32.2147,32.221,32.1957,32.2147,12000.0
2007-01-17 14:25:00,50.75,50.77,50.72,50.77,8300.0,32.2147,32.2274,32.1957,32.2274,8300.0
2007-01-17 14:30:00,50.76,50.76,50.7,50.72,12600.0,32.221,32.221,32.183,32.1957,12600.0
2007-01-17 14:35:00,50.71,50.76,50.71,50.74,5700.0,32.1893,32.221,32.1893,32.2084,5700.0
2007-01-17 14:40:00,50.74,50.74,50.71,50.74,4100.0,32.2084,32.2084,32.1893,32.2084,4100.0
2007-01-17 14:45:00,50.71,50.75,50.71,50.72,11900.0,32.1893,32.2147,32.1893,32.1957,11900.0
2007-01-17 14:50:00,50.74,50.78,50.73,50.78,15400.0,32.2084,32.2337,32.202,32.2337,15400.0
2007-01-17 14:55:00,50.8,50.85,50.78,50.83,8400.0,32.2464,32.2782,32.2337,32.2655,8400.0
2007-01-17 15:00:00,50.83,50.83,50.77,50.81,18200.0,32.2655,32.2655,32.2274,32.2528,18200.0
2007-01-17 15:05:00,50.8,50.8,50.75,50.76,11400.0,32.2464,32.2464,32.2147,32.221,11400.0
2007-01-17 15:10:00,50.75,50.78,50.75,50.78,7600.0,32.2147,32.2337,32.2147,32.2337,7600.0
2007-01-17 15:15:00,50.79,50.82,50.76,50.81,13300.0,32.2401,32.2591,32.221,32.2528,13300.0
2007-01-17 15:20:00,50.79,50.84,50.78,50.83,11400.0,32.2401,32.2718,32.2337,32.2655,11400.0
2007-01-17 15:25:00,50.82,50.83,50.79,50.81,8100.0,32.2591,32.2655,32.2401,32.2528,8100.0
2007-01-17 15:30:00,50.8,50.86,50.79,50.85,9700.0,32.2464,32.2845,32.2401,32.2782,9700.0
2007-01-17 15:35:00,50.85,50.86,50.83,50.84,7900.0,32.2782,32.2845,32.2655,32.2718,7900.0
2007-01-17 15:40:00,50.84,50.84,50.77,50.79,18500.0,32.2718,32.2718,32.2274,32.2401,18500.0
2007-01-17 15:45:00,50.8,50.8,50.76,50.77,13700.0,32.2464,32.2464,32.221,32.2274,13700.0
2007-01-17 15:50:00,50.76,50.78,50.72,50.76,16500.0,32.221,32.2337,32.1957,32.221,16500.0
2007-01-17 15:55:00,50.76,50.8,50.76,50.79,20000.0,32.221,32.2464,32.221,32.2401,20000.0
2007-01-18 09:30:00,51.0,51.08,50.82,51.08,51400.0,32.3734,32.4242,32.2591,32.4242,51400.0
2007-01-18 09:35:00,51.08,51.21,51.08,51.16,20500.0,32.4242,32.5067,32.4242,32.475,20500.0
2007-01-18 09:40:00,51.16,51.28,51.15,51.27,16600.0,32.475,32.5511,32.4686,32.5448,16600.0
2007-01-18 09:45:00,51.28,51.39,51.27,51.27,32400.0,32.5511,32.621,32.5448,32.5448,32400.0
2007-01-18 09:50:00,51.29,51.42,51.18,51.34,25400.0,32.5575,32.64,32.4877,32.5892,25400.0
2007-01-18 09:55:00,51.39,51.43,51.34,51.38,21200.0,32.621,32.6463,32.5892,32.6146,21200.0
2007-01-18 10:00:00,51.37,51.51,51.34,51.45,55600.0,32.6083,32.6971,32.5892,32.659,55600.0
2007-01-18 10:05:00,51.46,51.49,51.3,51.32,25600.0,32.6654,32.6844,32.5638,32.5765,25600.0
2007-01-18 10:10:00,51.3,51.33,51.15,51.26,17800.0,32.5638,32.5829,32.4686,32.5384,17800.0
2007-01-18 10:15:00,51.24,51.28,51.19,51.21,11000.0,32.5257,32.5511,32.494,32.5067,11000.0
2007-01-18 10:20:00,51.2,51.25,51.2,51.23,17000.0,32.5003,32.5321,32.5003,32.5194,17000.0
2007-01-18 10:25:00,51.23,51.32,51.23,51.28,24600.0,32.5194,32.5765,32.5194,32.5511,24600.0
2007-01-18 10:30:00,51.28,51.4,51.25,51.33,40000.0,32.5511,32.6273,32.5321,32.5829,40000.0
2007-01-18 10:35:00,51.33,51.36,51.22,51.36,28000.0,32.5829,32.6019,32.513,32.6019,28000.0
2007-01-18 10:40:00,51.35,51.38,51.31,51.35,26800.0,32.5956,32.6146,32.5702,32.5956,26800.0
2007-01-18 10:45:00,51.36,51.36,51.29,51.31,16400.0,32.6019,32.6019,32.5575,32.5702,16400.0
2007-01-18 10:50:00,51.33,51.39,51.31,51.39,11500.0,32.5829,32.621,32.5702,32.621,11500.0
2007-01-18 10:55:00,51.39,51.47,51.39,51.47,27900.0,32.621,32.6717,32.621,32.6717,27900.0
2007-01-18 11:00:00,51.48,51.58,51.48,51.58,22400.0,32.6781,32.7416,32.6781,32.7416,22400.0
2007-01-18 11:05:00,51.58,51.61,51.58,51.61,23200.0,32.7416,32.7606,32.7416,32.7606,23200.0
2007-01-18 11:10:00,51.61,51.8,51.59,51.79,47500.0,32.7606,32.8812,32.7479,32.8749,47500.0
2007-01-18 11:15:00,51.79,51.89,51.78,51.8,37100.0,32.8749,32.9383,32.8685,32.8812,37100.0
2007-01-18 11:20:00,51.8,51.81,51.64,51.65,49400.0,32.8812,32.8876,32.7796,32.786,49400.0
2007-01-18 11:25:00,51.65,51.72,51.64,51.71,18400.0,32.786,32.8304,32.7796,32.8241,18400.0
2007-01-18 11:30:00,51.72,51.74,51.7,51.73,22600.0,32.8304,32.8431,32.8177,32.8368,22600.0
2007-01-18 11:35:00,51.72,51.76,51.72,51.76,12200.0,32.8304,32.8558,32.8304,32.8558,12200.0
2007-01-18 11:40:00,51.76,51.76,51.71,51.76,16900.0,32.8558,32.8558,32.8241,32.8558,16900.0
2007-01-18 11:45:00,51.75,51.75,51.68,51.69,13000.0,32.8495,32.8495,32.805,32.8114,13000.0
2007-01-18 11:50:00,51.69,51.82,51.69,51.81,14400.0,32.8114,32.8939,32.8114,32.8876,14400.0
2007-01-18 11:55:00,51.81,51.87,51.78,51.84,17500.0,32.8876,32.9256,32.8685,32.9066,17500.0
2007-01-18 12:00:00,51.83,51.84,51.79,51.84,12000.0,32.9003,32.9066,32.8749,32.9066,12000.0
2007-01-18 12:05:00,51.84,51.92,51.82,51.92,18400.0,32.9066,32.9574,32.8939,32.9574,18400.0
2007-01-18 12:10:00,51.93,51.99,51.92,51.98,14100.0,32.9637,33.0018,32.9574,32.9955,14100.0
2007-01-18 12:15:00,51.98,52.18,51.94,52.18,85700.0,32.9955,33.1224,32.9701,33.1224,85700.0
2007-01-18 12:20:00,52.18,52.2,52.0,52.01,26000.0,33.1224,33.1351,33.0082,33.0145,26000.0
2007-01-18 12:25:00,52.01,52.02,52.0,52.0,12400.0,33.0145,33.0209,33.0082,33.0082,12400.0
2007-01-18 12:30:00,52.0,52.09,51.94,52.04,20900.0,33.0082,33.0653,32.9701,33.0336,20900.0
2007-01-18 12:35:00,52.04,52.06,51.95,51.98,20100.0,33.0336,33.0463,32.9764,32.9955,20100.0
2007-01-18 12:40:00,51.99,51.99,51.93,51.94,13700.0,33.0018,33.0018,32.9637,32.9701,13700.0
2007-01-18 12:45:00,51.94,51.98,51.88,51.98,13600.0,32.9701,32.9955,32.932,32.9955,13600.0
2007-01-18 12:50:00,51.96,51.96,51.86,51.91,9500.0,32.9828,32.9828,32.9193,32.951,9500.0
2007-01-18 12:55:00,51.91,51.95,51.9,51.92,7400.0,32.951,32.9764,32.9447,32.9574,7400.0
2007-01-18 13:00:00,51.91,51.97,51.9,51.94,18700.0,32.951,32.9891,32.9447,32.9701,18700.0
2007-01-18 13:05:00,51.94,51.99,51.94,51.96,12300.0,32.9701,33.0018,32.9701,32.9828,12300.0
2007-01-18 13:10:00,51.95,51.99,51.94,51.98,21900.0,32.9764,33.0018,32.9701,32.9955,21900.0
2007-01-18 13:15:00,51.98,51.99,51.95,51.96,9400.0,32.9955,33.0018,32.9764,32.9828,9400.0
2007-01-18 13:20:00,51.95,51.97,51.93,51.94,12100.0,32.9764,32.9891,32.9637,32.9701,12100.0
2007-01-18 13:25:00,51.94,51.99,51.89,51.95,13400.0,32.9701,33.0018,32.9383,32.9764,13400.0
2007-01-18 13:30:00,51.97,52.01,51.95,52.01,11400.0,32.9891,33.0145,32.9764,33.0145,11400.0
2007-01-18 13:35:00,52.0,52.01,51.95,51.98,17400.0,33.0082,33.0145,32.9764,32.9955,17400.0
2007-01-18 13:40:00,51.99,51.99,51.93,51.93,18300.0,33.0018,33.0018,32.9637,32.9637,18300.0
2007-01-18 13:45:00,51.95,51.95,51.92,51.92,19600.0,32.9764,32.9764,32.9574,32.9574,19600.0
2007-01-18 13:50:00,51.93,51.95,51.92,51.94,8900.0,32.9637,32.9764,32.9574,32.9701,8900.0
2007-01-18 13:55:00,51.94,51.95,51.93,51.95,11800.0,32.9701,32.9764,32.9637,32.9764,11800.0
2007-01-18 14:00:00,51.95,51.97,51.94,51.95,14400.0,32.9764,32.9891,32.9701,32.9764,14400.0
2007-01-18 14:05:00,51.96,51.97,51.94,51.97,12900.0,32.9828,32.9891,32.9701,32.9891,12900.0
2007-01-18 14:10:00,51.96,51.99,51.94,51.97,17700.0,32.9828,33.0018,32.9701,32.9891,17700.0
2007-01-18 14:15:00,51.96,52.1,51.96,52.09,30800.0,32.9828,33.0716,32.9828,33.0653,30800.0
2007-01-18 14:20:00,52.09,52.13,52.08,52.1,23100.0,33.0653,33.0907,33.0589,33.0716,23100.0
2007-01-18 14:25:00,52.12,52.13,52.03,52.04,23900.0,33.0843,33.0907,33.0272,33.0336,23900.0
2007-01-18 14:30:00,52.04,52.15,52.03,52.15,40100.0,33.0336,33.1034,33.0272,33.1034,40100.0
2007-01-18 14:35:00,52.14,52.14,52.03,52.04,16200.0,33.097,33.097,33.0272,33.0336,16200.0
2007-01-18 14:40:00,52.06,52.11,52.02,52.08,22800.0,33.0463,33.078,33.0209,33.0589,22800.0
2007-01-18 14:45:00,52.08,52.1,52.02,52.02,14000.0,33.0589,33.0716,33.0209,33.0209,14000.0
2007-01-18 14:50:00,52.01,52.08,52.01,52.01,27300.0,33.0145,33.0589,33.0145,33.0145,27300.0
2007-01-18 14:55:00,52.02,52.04,51.99,51.99,19800.0,33.0209,33.0336,33.0018,33.0018,19800.0
2007-01-18 15:00:00,52.0,52.04,51.99,52.0,24400.0,33.0082,33.0336,33.0018,33.0082,24400.0
2007-01-18 15:05:00,52.01,52.04,51.98,52.04,32700.0,33.0145,33.0336,32.9955,33.0336,32700.0
2007-01-18 15:10:00,52.04,52.1,52.01,52.09,21700.0,33.0336,33.0716,33.0145,33.0653,21700.0
2007-01-18 15:15:00,52.08,52.14,52.03,52.05,29600.0,33.0589,33.097,33.0272,33.0399,29600.0
2007-01-18 15:20:00,52.05,52.1,52.05,52.1,25200.0,33.0399,33.0716,33.0399,33.0716,25200.0
2007-01-18 15:25:00,52.09,52.14,52.07,52.09,18300.0,33.0653,33.097,33.0526,33.0653,18300.0
2007-01-18 15:30:00,52.09,52.2,52.09,52.2,24700.0,33.0653,33.1351,33.0653,33.1351,24700.0
2007-01-18 15:35:00,52.19,52.21,52.13,52.17,27400.0,33.1288,33.1415,33.0907,33.1161,27400.0
2007-01-18 15:40:00,52.18,52.23,52.13,52.16,26900.0,33.1224,33.1542,33.0907,33.1097,26900.0
2007-01-18 15:45:00,52.15,52.22,52.15,52.2,28900.0,33.1034,33.1478,33.1034,33.1351,28900.0
2007-01-18 15:50:00,52.22,52.22,52.15,52.18,32900.0,33.1478,33.1478,33.1034,33.1224,32900.0
2007-01-18 15:55:00,52.17,52.18,52.1,52.14,30900.0,33.1161,33.1224,33.0716,33.097,30900.0
2007-01-19 09:30:00,52.18,52.19,52.0,52.06,80500.0,33.1224,33.1288,33.0082,33.0463,80500.0
2007-01-19 09:35:00,52.11,52.25,52.11,52.24,22600.0,33.078,33.1669,33.078,33.1605,22600.0
2007-01-19 09:40:00,52.25,52.28,52.11,52.11,32600.0,33.1669,33.1859,33.078,33.078,32600.0
2007-01-19 09:45:00,52.16,52.24,52.13,52.23,11900.0,33.1097,33.1605,33.0907,33.1542,11900.0
2007-01-19 09:50:00,52.2,52.27,52.2,52.24,8100.0,33.1351,33.1796,33.1351,33.1605,8100.0
2007-01-19 09:55:00,52.25,52.27,52.2,52.23,20100.0,33.1669,33.1796,33.1351,33.1542,20100.0
2007-01-19 10:00:00,52.24,52.27,52.18,52.21,11500.0,33.1605,33.1796,33.1224,33.1415,11500.0
2007-01-19 10:05:00,52.19,52.25,52.18,52.2,10200.0,33.1288,33.1669,33.1224,33.1351,10200.0
2007-01-19 10:10:00,52.2,52.23,52.17,52.17,9300.0,33.1351,33.1542,33.1161,33.1161,9300.0
2007-01-19 10:15:00,52.17,52.28,52.1,52.2,36600.0,33.1161,33.1859,33.0716,33.1351,36600.0
2007-01-19 10:20:00,52.18,52.19,52.15,52.17,5000.0,33.1224,33.1288,33.1034,33.1161,5000.0
2007-01-19 10:25:00,52.16,52.24,52.16,52.18,7300.0,33.1097,33.1605,33.1097,33.1224,7300.0
2007-01-19 10:30:00,52.18,52.21,52.1,52.18,13100.0,33.1224,33.1415,33.0716,33.1224,13100.0
2007-01-19 10:35:00,52.16,52.19,52.11,52.18,6400.0,33.1097,33.1288,33.078,33.1224,6400.0
2007-01-19 10:40:00,52.18,52.22,52.15,52.2,6500.0,33.1224,33.1478,33.1034,33.1351,6500.0
2007-01-19 10:45:00,52.2,52.25,52.19,52.23,10900.0,33.1351,33.1669,33.1288,33.1542,10900.0
2007-01-19 10:50:00,52.24,52.24,52.22,52.23,5900.0,33.1605,33.1605,33.1478,33.1542,5900.0
2007-01-19 10:55:00,52.23,52.4,52.22,52.33,29200.0,33.1542,33.2621,33.1478,33.2176,29200.0
2007-01-19 11:00:00,52.33,52.34,52.3,52.31,9900.0,33.2176,33.224,33.1986,33.2049,9900.0
2007-01-19 11:05:00,52.31,52.31,52.23,52.24,8700.0,33.2049,33.2049,33.1542,33.1605,8700.0
2007-01-19 11:10:00,52.24,52.24,52.15,52.15,11700.0,33.1605,33.1605,33.1034,33.1034,11700.0
2007-01-19 11:15:00,52.15,52.2,52.13,52.14,11600.0,33.1034,33.1351,33.0907,33.097,11600.0
2007-01-19 11:20:00,52.15,52.16,52.08,52.08,9100.0,33.1034,33.1097,33.0589,33.0589,9100.0
2007-01-19 11:25:00,52.11,52.14,52.08,52.12,5300.0,33.078,33.097,33.0589,33.0843,5300.0
2007-01-19 11:30:00,52.1,52.11,52.02,52.04,17300.0,33.0716,33.078,33.0209,33.0336,17300.0
2007-01-19 11:35:00,52.05,52.07,52.01,52.04,9200.0,33.0399,33.0526,33.0145,33.0336,9200.0
2007-01-19 11:40:00,52.04,52.07,52.04,52.06,7800.0,33.0336,33.0526,33.0336,33.0463,7800.0
2007-01-19 11:45:00,52.06,52.18,52.06,52.18,13600.0,33.0463,33.1224,33.0463,33.1224,13600.0
2007-01-19 11:50:00,52.16,52.19,52.15,52.18,6800.0,33.1097,33.1288,33.1034,33.1224,6800.0
2007-01-19 11:55:00,52.18,52.25,52.18,52.22,5400.0,33.1224,33.1669,33.1224,33.1478,5400.0
2007-01-19 12:00:00,52.23,52.25,52.21,52.21,6900.0,33.1542,33.1669,33.1415,33.1415,6900.0
2007-01-19 12:05:00,52.21,52.25,52.17,52.17,12600.0,33.1415,33.1669,33.1161,33.1161,12600.0
2007-01-19 12:10:00,52.16,52.21,52.15,52.18,8800.0,33.1097,33.1415,33.1034,33.1224,8800.0
2007-01-19 12:15:00,52.19,52.25,52.16,52.18,15000.0,33.1288,33.1669,33.1097,33.1224,15000.0
2007-01-19 12:20:00,52.18,52.23,52.18,52.23,4500.0,33.1224,33.1542,33.1224,33.1542,4500.0
2007-01-19 12:25:00,52.21,52.24,52.18,52.24,6400.0,33.1415,33.1605,33.1224,33.1605,6400.0
2007-01-19 12:30:00,52.23,52.25,52.18,52.25,6900.0,33.1542,33.1669,33.1224,33.1669,6900.0
2007-01-19 12:35:00,52.25,52.27,52.22,52.27,6500.0,33.1669,33.1796,33.1478,33.1796,6500.0
2007-01-19 12:40:00,52.27,52.29,52.27,52.27,4000.0,33.1796,33.1922,33.1796,33.1796,4000.0
2007-01-19 12:45:00,52.29,52.33,52.29,52.3,8000.0,33.1922,33.2176,33.1922,33.1986,8000.0
2007-01-19 12:50:00,52.31,52.32,52.28,52.32,6600.0,33.2049,33.2113,33.1859,33.2113,6600.0
2007-01-19 12:55:00,52.32,52.33,52.26,52.27,5600.0,33.2113,33.2176,33.1732,33.1796,5600.0
2007-01-19 13:00:00,52.27,52.35,52.26,52.33,8400.0,33.1796,33.2303,33.1732,33.2176,8400.0
2007-01-19 13:05:00,52.34,52.36,52.33,52.36,6900.0,33.224,33.2367,33.2176,33.2367,6900.0
2007-01-19 13:10:00,52.35,52.4,52.35,52.38,10200.0,33.2303,33.2621,33.2303,33.2494,10200.0
2007-01-19 13:15:00,52.4,52.4,52.38,52.4,12500.0,33.2621,33.2621,33.2494,33.2621,12500.0
2007-01-19 13:20:00,52.4,52.42,52.38,52.39,10700.0,33.2621,33.2748,33.2494,33.2557,10700.0
2007-01-19 13:25:00,52.39,52.45,52.37,52.38,12800.0,33.2557,33.2938,33.243,33.2494,12800.0
2007-01-19 13:30:00,52.39,52.45,52.39,52.42,8000.0,33.2557,33.2938,33.2557,33.2748,8000.0
2007-01-19 13:35:00,52.43,52.45,52.39,52.44,7900.0,33.2811,33.2938,33.2557,33.2875,7900.0
2007-01-19 13:40:00,52.45,52.48,52.43,52.48,13800.0,33.2938,33.3129,33.2811,33.3129,13800.0
2007-01-19 13:45:00,52.49,52.5,52.47,52.49,15800.0,33.3192,33.3256,33.3065,33.3192,15800.0
2007-01-19 13:50:00,52.5,52.5,52.46,52.49,14200.0,33.3256,33.3256,33.3002,33.3192,14200.0
2007-01-19 13:55:00,52.48,52.51,52.48,52.49,18300.0,33.3129,33.3319,33.3129,33.3192,18300.0
2007-01-19 14:00:00,52.48,52.52,52.47,52.51,5600.0,33.3129,33.3382,33.3065,33.3319,5600.0
2007-01-19 14:05:00,52.51,52.55,52.49,52.51,10700.0,33.3319,33.3573,33.3192,33.3319,10700.0
2007-01-19 14:10:00,52.51,52.52,52.5,52.5,5600.0,33.3319,33.3382,33.3256,33.3256,5600.0
2007-01-19 14:15:00,52.5,52.53,52.49,52.52,13100.0,33.3256,33.3446,33.3192,33.3382,13100.0
2007-01-19 14:20:00,52.52,52.53,52.49,52.52,10500.0,33.3382,33.3446,33.3192,33.3382,10500.0
2007-01-19 14:25:00,52.51,52.51,52.48,52.5,9500.0,33.3319,33.3319,33.3129,33.3256,9500.0
2007-01-19 14:30:00,52.5,52.51,52.48,52.5,5700.0,33.3256,33.3319,33.3129,33.3256,5700.0
2007-01-19 14:35:00,52.51,52.51,52.46,52.5,13100.0,33.3319,33.3319,33.3002,33.3256,13100.0
2007-01-19 14:40:00,52.48,52.54,52.48,52.52,11800.0,33.3129,33.3509,33.3129,33.3382,11800.0
2007-01-19 14:45:00,52.53,52.56,52.51,52.54,14700.0,33.3446,33.3636,33.3319,33.3509,14700.0
2007-01-19 14:50:00,52.54,52.57,52.52,52.55,13100.0,33.3509,33.37,33.3382,33.3573,13100.0
2007-01-19 14:55:00,52.53,52.57,52.49,52.52,19600.0,33.3446,33.37,33.3192,33.3382,19600.0
2007-01-19 15:00:00,52.52,52.56,52.43,52.43,20900.0,33.3382,33.3636,33.2811,33.2811,20900.0
2007-01-19 15:05:00,52.44,52.45,52.38,52.39,20900.0,33.2875,33.2938,33.2494,33.2557,20900.0
2007-01-19 15:10:00,52.39,52.4,52.35,52.38,11600.0,33.2557,33.2621,33.2303,33.2494,11600.0
2007-01-19 15:15:00,52.4,52.4,52.34,52.35,13300.0,33.2621,33.2621,33.224,33.2303,13300.0
2007-01-19 15:20:00,52.35,52.37,52.3,52.33,18500.0,33.2303,33.243,33.1986,33.2176,18500.0
2007-01-19 15:25:00,52.34,52.34,52.24,52.33,30300.0,33.224,33.224,33.1605,33.2176,30300.0
2007-01-19 15:30:00,52.32,52.32,52.28,52.28,12600.0,33.2113,33.2113,33.1859,33.1859,12600.0
2007-01-19 15:35:00,52.29,52.32,52.27,52.29,23600.0,33.1922,33.2113,33.1796,33.1922,23600.0
2007-01-19 15:40:00,52.29,52.33,52.28,52.29,16800.0,33.1922,33.2176,33.1859,33.1922,16800.0
2007-01-19 15:45:00,52.28,52.29,52.25,52.27,14500.0,33.1859,33.1922,33.1669,33.1796,14500.0
2007-01-19 15:50:00,52.29,52.35,52.27,52.35,23700.0,33.1922,33.2303,33.1796,33.2303,23700.0
2007-01-19 15:55:00,52.35,52.37,52.32,52.35,19900.0,33.2303,33.243,33.2113,33.2303,19900.0
2007-01-22 09:30:00,52.33,52.59,52.3,52.46,37800.0,33.2176,33.3827,33.1986,33.3002,37800.0
2007-01-22 09:35:00,52.59,52.59,52.34,52.43,7300.0,33.3827,33.3827,33.224,33.2811,7300.0
2007-01-22 09:40:00,52.46,52.58,52.43,52.57,16500.0,33.3002,33.3763,33.2811,33.37,16500.0
2007-01-22 09:45:00,52.53,52.57,52.46,52.49,4800.0,33.3446,33.37,33.3002,33.3192,4800.0
2007-01-22 09:50:00,52.48,52.5,52.37,52.4,9200.0,33.3129,33.3256,33.243,33.2621,9200.0
2007-01-22 09:55:00,52.41,52.42,52.33,52.38,7300.0,33.2684,33.2748,33.2176,33.2494,7300.0
2007-01-22 10:00:00,52.37,52.4,52.35,52.37,5500.0,33.243,33.2621,33.2303,33.243,5500.0
2007-01-22 10:05:00,52.38,52.4,52.36,52.36,5000.0,33.2494,33.2621,33.2367,33.2367,5000.0
2007-01-22 10:10:00,52.36,52.42,52.32,52.32,13200.0,33.2367,33.2748,33.2113,33.2113,13200.0
2007-01-22 10:15:00,52.32,52.37,52.32,52.34,6300.0,33.2113,33.243,33.2113,33.224,6300.0
2007-01-22 10:20:00,52.35,52.37,52.32,52.34,10100.0,33.2303,33.243,33.2113,33.224,10100.0
2007-01-22 10:25:00,52.33,52.4,52.33,52.37,9900.0,33.2176,33.2621,33.2176,33.243,9900.0
2007-01-22 10:30:00,52.38,52.38,52.33,52.34,6600.0,33.2494,33.2494,33.2176,33.224,6600.0
2007-01-22 10:35:00,52.35,52.49,52.34,52.42,20400.0,33.2303,33.3192,33.224,33.2748,20400.0
2007-01-22 10:40:00,52.41,52.5,52.39,52.41,12300.0,33.2684,33.3256,33.2557,33.2684,12300.0
2007-01-22 10:45:00,52.4,52.43,52.34,52.36,8800.0,33.2621,33.2811,33.224,33.2367,8800.0
2007-01-22 10:50:00,52.39,52.43,52.37,52.43,9300.0,33.2557,33.2811,33.243,33.2811,9300.0
2007-01-22 10:55:00,52.43,52.48,52.42,52.48,6000.0,33.2811,33.3129,33.2748,33.3129,6000.0
2007-01-22 11:00:00,52.47,52.47,52.41,52.43,7800.0,33.3065,33.3065,33.2684,33.2811,7800.0
2007-01-22 11:05:00,52.43,52.44,52.39,52.44,9300.0,33.2811,33.2875,33.2557,33.2875,9300.0
2007-01-22 11:10:00,52.44,52.46,52.4,52.45,13600.0,33.2875,33.3002,33.2621,33.2938,13600.0
2007-01-22 11:15:00,52.45,52.46,52.44,52.45,5400.0,33.2938,33.3002,33.2875,33.2938,5400.0
2007-01-22 11:20:00,52.44,52.46,52.4,52.43,8100.0,33.2875,33.3002,33.2621,33.2811,8100.0
2007-01-22 11:25:00,52.43,52.45,52.4,52.41,7000.0,33.2811,33.2938,33.2621,33.2684,7000.0
2007-01-22 11:30:00,52.41,52.44,52.37,52.37,13800.0,33.2684,33.2875,33.243,33.243,13800.0
2007-01-22 11:35:00,52.37,52.41,52.35,52.41,9800.0,33.243,33.2684,33.2303,33.2684,9800.0
2007-01-22 11:40:00,52.41,52.43,52.36,52.39,7300.0,33.2684,33.2811,33.2367,33.2557,7300.0
2007-01-22 11:45:00,52.42,52.52,52.39,52.49,11600.0,33.2748,33.3382,33.2557,33.3192,11600.0
2007-01-22 11:50:00,52.47,52.53,52.47,52.49,11300.0,33.3065,33.3446,33.3065,33.3192,11300.0
2007-01-22 11:55:00,52.49,52.5,52.43,52.45,7200.0,33.3192,33.3256,33.2811,33.2938,7200.0
2007-01-22 12:00:00,52.44,52.5,52.44,52.5,5500.0,33.2875,33.3256,33.2875,33.3256,5500.0
2007-01-22 12:05:00,52.49,52.51,52.47,52.51,8100.0,33.3192,33.3319,33.3065,33.3319,8100.0
2007-01-22 12:10:00,52.51,52.51,52.47,52.47,4700.0,33.3319,33.3319,33.3065,33.3065,4700.0
2007-01-22 12:15:00,52.46,52.5,52.46,52.49,5800.0,33.3002,33.3256,33.3002,33.3192,5800.0
2007-01-22 12:20:00,52.5,52.51,52.47,52.48,4300.0,33.3256,33.3319,33.3065,33.3129,4300.0
2007-01-22 12:25:00,52.48,52.5,52.47,52.49,2000.0,33.3129,33.3256,33.3065,33.3192,2000.0
2007-01-22 12:30:00,52.49,52.49,52.46,52.46,5000.0,33.3192,33.3192,33.3002,33.3002,5000.0
2007-01-22 12:35:00,52.48,52.48,52.45,52.46,1700.0,33.3129,33.3129,33.2938,33.3002,1700.0
2007-01-22 12:40:00,52.45,52.48,52.4,52.44,11200.0,33.2938,33.3129,33.2621,33.2875,11200.0
2007-01-22 12:45:00,52.43,52.46,52.4,52.42,15100.0,33.2811,33.3002,33.2621,33.2748,15100.0
2007-01-22 12:50:00,52.41,52.47,52.41,52.42,8500.0,33.2684,33.3065,33.2684,33.2748,8500.0
2007-01-22 12:55:00,52.49,52.49,52.42,52.45,8600.0,33.3192,33.3192,33.2748,33.2938,8600.0
2007-01-22 13:00:00,52.47,52.5,52.43,52.45,12000.0,33.3065,33.3256,33.2811,33.2938,12000.0
2007-01-22 13:05:00,52.46,52.47,52.4,52.46,11200.0,33.3002,33.3065,33.2621,33.3002,11200.0
2007-01-22 13:10:00,52.47,52.5,52.46,52.47,19000.0,33.3065,33.3256,33.3002,33.3065,19000.0
2007-01-22 13:15:00,52.47,52.5,52.45,52.5,14300.0,33.3065,33.3256,33.2938,33.3256,14300.0
2007-01-22 13:20:00,52.5,52.52,52.45,52.5,14200.0,33.3256,33.3382,33.2938,33.3256,14200.0
2007-01-22 13:25:00,52.51,52.59,52.49,52.58,14800.0,33.3319,33.3827,33.3192,33.3763,14800.0
2007-01-22 13:30:00,52.59,52.59,52.55,52.58,21100.0,33.3827,33.3827,33.3573,33.3763,21100.0
2007-01-22 13:35:00,52.58,52.6,52.52,52.52,7300.0,33.3763,33.389,33.3382,33.3382,7300.0
2007-01-22 13:40:00,52.52,52.59,52.52,52.59,12100.0,33.3382,33.3827,33.3382,33.3827,12100.0
2007-01-22 13:45:00,52.59,52.6,52.55,52.58,11500.0,33.3827,33.389,33.3573,33.3763,11500.0
2007-01-22 13:50:00,52.56,52.57,52.52,52.56,5700.0,33.3636,33.37,33.3382,33.3636,5700.0
2007-01-22 13:55:00,52.57,52.6,52.52,52.58,14100.0,33.37,33.389,33.3382,33.3763,14100.0
2007-01-22 14:00:00,52.58,52.6,52.52,52.6,13500.0,33.3763,33.389,33.3382,33.389,13500.0
2007-01-22 14:05:00,52.61,52.65,52.58,52.63,15600.0,33.3954,33.4208,33.3763,33.4081,15600.0
2007-01-22 14:10:00,52.63,52.65,52.6,52.61,13700.0,33.4081,33.4208,33.389,33.3954,13700.0
2007-01-22 14:15:00,52.61,52.61,52.53,52.53,14000.0,33.3954,33.3954,33.3446,33.3446,14000.0
2007-01-22 14:20:00,52.55,52.57,52.53,52.53,16400.0,33.3573,33.37,33.3446,33.3446,16400.0
2007-01-22 14:25:00,52.54,52.55,52.5,52.54,6400.0,33.3509,33.3573,33.3256,33.3509,6400.0
2007-01-22 14:30:00,52.54,52.55,52.53,52.54,3200.0,33.3509,33.3573,33.3446,33.3509,3200.0
2007-01-22 14:35:00,52.53,52.55,52.5,52.54,13400.0,33.3446,33.3573,33.3256,33.3509,13400.0
2007-01-22 14:40:00,52.54,52.57,52.5,52.56,16000.0,33.3509,33.37,33.3256,33.3636,16000.0
2007-01-22 14:45:00,52.55,52.55,52.47,52.49,15100.0,33.3573,33.3573,33.3065,33.3192,15100.0
2007-01-22 14:50:00,52.49,52.52,52.46,52.46,9700.0,33.3192,33.3382,33.3002,33.3002,9700.0
2007-01-22 14:55:00,52.49,52.52,52.46,52.46,12800.0,33.3192,33.3382,33.3002,33.3002,12800.0
2007-01-22 15:00:00,52.45,52.52,52.41,52.41,21700.0,33.2938,33.3382,33.2684,33.2684,21700.0
2007-01-22 15:05:00,52.39,52.45,52.35,52.45,13600.0,33.2557,33.2938,33.2303,33.2938,13600.0
2007-01-22 15:10:00,52.45,52.48,52.41,52.44,12600.0,33.2938,33.3129,33.2684,33.2875,12600.0
2007-01-22 15:15:00,52.44,52.46,52.42,52.42,9000.0,33.2875,33.3002,33.2748,33.2748,9000.0
2007-01-22 15:20:00,52.41,52.42,52.38,52.38,10400.0,33.2684,33.2748,33.2494,33.2494,10400.0
2007-01-22 15:25:00,52.38,52.42,52.35,52.37,12100.0,33.2494,33.2748,33.2303,33.243,12100.0
2007-01-22 15:30:00,52.37,52.44,52.33,52.41,22600.0,33.243,33.2875,33.2176,33.2684,22600.0
2007-01-22 15:35:00,52.38,52.43,52.36,52.42,11200.0,33.2494,33.2811,33.2367,33.2748,11200.0
2007-01-22 15:40:00,52.42,52.42,52.35,52.36,11600.0,33.2748,33.2748,33.2303,33.2367,11600.0
2007-01-22 15:45:00,52.36,52.38,52.33,52.35,9900.0,33.2367,33.2494,33.2176,33.2303,9900.0
2007-01-22 15:50:00,52.34,52.41,52.34,52.39,13600.0,33.224,33.2684,33.224,33.2557,13600.0
2007-01-22 15:55:00,52.37,52.37,52.31,52.31,24600.0,33.243,33.243,33.2049,33.2049,24600.0
2007-01-23 09:30:00,52.2,52.2,52.03,52.18,22300.0,33.1351,33.1351,33.0272,33.1224,22300.0
2007-01-23 09:35:00,52.1,52.4,52.1,52.2,18200.0,33.0716,33.2621,33.0716,33.1351,18200.0
2007-01-23 09:40:00,52.19,52.25,52.15,52.15,5900.0,33.1288,33.1669,33.1034,33.1034,5900.0
2007-01-23 09:45:00,52.1,52.22,52.1,52.18,10200.0,33.0716,33.1478,33.0716,33.1224,10200.0
2007-01-23 09:50:00,52.2,52.28,52.15,52.15,14100.0,33.1351,33.1859,33.1034,33.1034,14100.0
2007-01-23 09:55:00,52.15,52.18,52.12,52.15,7000.0,33.1034,33.1224,33.0843,33.1034,7000.0
2007-01-23 10:00:00,52.16,52.23,52.12,52.22,13100.0,33.1097,33.1542,33.0843,33.1478,13100.0
2007-01-23 10:05:00,52.23,52.34,52.19,52.33,30600.0,33.1542,33.224,33.1288,33.2176,30600.0
2007-01-23 10:10:00,52.34,52.39,52.26,52.31,19200.0,33.224,33.2557,33.1732,33.2049,19200.0
2007-01-23 10:15:00,52.29,52.38,52.29,52.38,20800.0,33.1922,33.2494,33.1922,33.2494,20800.0
2007-01-23 10:20:00,52.36,52.37,52.29,52.34,25300.0,33.2367,33.243,33.1922,33.224,25300.0
2007-01-23 10:25:00,52.34,52.37,52.3,52.35,20300.0,33.224,33.243,33.1986,33.2303,20300.0
2007-01-23 10:30:00,52.35,52.36,52.31,52.35,7200.0,33.2303,33.2367,33.2049,33.2303,7200.0
2007-01-23 10:35:00,52.37,52.4,52.32,52.4,13500.0,33.243,33.2621,33.2113,33.2621,13500.0
2007-01-23 10:40:00,52.4,52.45,52.32,52.35,28500.0,33.2621,33.2938,33.2113,33.2303,28500.0
2007-01-23 10:45:00,52.35,52.45,52.33,52.42,44500.0,33.2303,33.2938,33.2176,33.2748,44500.0
2007-01-23 10:50:00,52.41,52.41,52.38,52.39,13300.0,33.2684,33.2684,33.2494,33.2557,13300.0
2007-01-23 10:55:00,52.4,52.4,52.28,52.32,16700.0,33.2621,33.2621,33.1859,33.2113,16700.0
2007-01-23 11:00:00,52.34,52.4,52.32,52.4,29900.0,33.224,33.2621,33.2113,33.2621,29900.0
2007-01-23 11:05:00,52.4,52.45,52.36,52.45,13500.0,33.2621,33.2938,33.2367,33.2938,13500.0
2007-01-23 11:10:00,52.49,52.49,52.4,52.46,11400.0,33.3192,33.3192,33.2621,33.3002,11400.0
2007-01-23 11:15:00,52.47,52.5,52.41,52.47,9900.0,33.3065,33.3256,33.2684,33.3065,9900.0
2007-01-23 11:20:00,52.47,52.55,52.45,52.54,14400.0,33.3065,33.3573,33.2938,33.3509,14400.0
2007-01-23 11:25:00,52.53,52.55,52.51,52.52,8800.0,33.3446,33.3573,33.3319,33.3382,8800.0
2007-01-23 11:30:00,52.54,52.55,52.48,52.53,60100.0,33.3509,33.3573,33.3129,33.3446,60100.0
2007-01-23 11:35:00,52.53,52.53,52.42,52.51,13800.0,33.3446,33.3446,33.2748,33.3319,13800.0
2007-01-23 11:40:00,52.5,52.51,52.44,52.49,13100.0,33.3256,33.3319,33.2875,33.3192,13100.0
2007-01-23 11:45:00,52.47,52.53,52.42,52.42,11700.0,33.3065,33.3446,33.2748,33.2748,11700.0
2007-01-23 11:50:00,52.42,52.49,52.4,52.47,10100.0,33.2748,33.3192,33.2621,33.3065,10100.0
2007-01-23 11:55:00,52.47,52.52,52.45,52.52,8800.0,33.3065,33.3382,33.2938,33.3382,8800.0
2007-01-23 12:00:00,52.49,52.51,52.47,52.49,11300.0,33.3192,33.3319,33.3065,33.3192,11300.0
2007-01-23 12:05:00,52.48,52.51,52.43,52.43,15900.0,33.3129,33.3319,33.2811,33.2811,15900.0
2007-01-23 12:10:00,52.46,52.5,52.39,52.46,17800.0,33.3002,33.3256,33.2557,33.3002,17800.0
2007-01-23 12:15:00,52.46,52.47,52.36,52.38,14300.0,33.3002,33.3065,33.2367,33.2494,14300.0
2007-01-23 12:20:00,52.36,52.4,52.26,52.33,20600.0,33.2367,33.2621,33.1732,33.2176,20600.0
2007-01-23 12:25:00,52.33,52.45,52.33,52.43,11000.0,33.2176,33.2938,33.2176,33.2811,11000.0
2007-01-23 12:30:00,52.43,52.48,52.39,52.48,8100.0,33.2811,33.3129,33.2557,33.3129,8100.0
2007-01-23 12:35:00,52.47,52.48,52.42,52.46,5800.0,33.3065,33.3129,33.2748,33.3002,5800.0
2007-01-23 12:40:00,52.48,52.49,52.46,52.49,3100.0,33.3129,33.3192,33.3002,33.3192,3100.0
2007-01-23 12:45:00,52.5,52.55,52.49,52.55,5100.0,33.3256,33.3573,33.3192,33.3573,5100.0
2007-01-23 12:50:00,52.55,52.59,52.54,52.58,5800.0,33.3573,33.3827,33.3509,33.3763,5800.0
2007-01-23 12:55:00,52.59,52.65,52.58,52.65,10900.0,33.3827,33.4208,33.3763,33.4208,10900.0
2007-01-23 13:00:00,52.64,52.67,52.59,52.59,8900.0,33.4144,33.4335,33.3827,33.3827,8900.0
2007-01-23 13:05:00,52.59,52.61,52.51,52.53,25700.0,33.3827,33.3954,33.3319,33.3446,25700.0
2007-01-23 13:10:00,52.53,52.55,52.43,52.46,30400.0,33.3446,33.3573,33.2811,33.3002,30400.0
2007-01-23 13:15:00,52.46,52.48,52.39,52.41,14400.0,33.3002,33.3129,33.2557,33.2684,14400.0
2007-01-23 13:20:00,52.43,52.54,52.43,52.49,15600.0,33.2811,33.3509,33.2811,33.3192,15600.0
2007-01-23 13:25:00,52.52,52.53,52.42,52.46,9300.0,33.3382,33.3446,33.2748,33.3002,9300.0
2007-01-23 13:30:00,52.47,52.48,52.45,52.48,5000.0,33.3065,33.3129,33.2938,33.3129,5000.0
2007-01-23 13:35:00,52.48,52.5,52.44,52.5,6100.0,33.3129,33.3256,33.2875,33.3256,6100.0
2007-01-23 13:40:00,52.47,52.49,52.46,52.47,6100.0,33.3065,33.3192,33.3002,33.3065,6100.0
2007-01-23 13:45:00,52.47,52.56,52.46,52.47,9600.0,33.3065,33.3636,33.3002,33.3065,9600.0
2007-01-23 13:50:00,52.48,52.52,52.48,52.52,1600.0,33.3129,33.3382,33.3129,33.3382,1600.0
2007-01-23 13:55:00,52.51,52.56,52.51,52.56,8500.0,33.3319,33.3636,33.3319,33.3636,8500.0
2007-01-23 14:00:00,52.56,52.57,52.53,52.53,11800.0,33.3636,33.37,33.3446,33.3446,11800.0
2007-01-23 14:05:00,52.53,52.54,52.52,52.53,6400.0,33.3446,33.3509,33.3382,33.3446,6400.0
2007-01-23 14:10:00,52.53,52.53,52.44,52.45,3800.0,33.3446,33.3446,33.2875,33.2938,3800.0
2007-01-23 14:15:00,52.44,52.48,52.4,52.48,15400.0,33.2875,33.3129,33.2621,33.3129,15400.0
2007-01-23 14:20:00,52.46,52.5,52.4,52.4,8600.0,33.3002,33.3256,33.2621,33.2621,8600.0
2007-01-23 14:25:00,52.39,52.39,52.35,52.38,6700.0,33.2557,33.2557,33.2303,33.2494,6700.0
2007-01-23 14:30:00,52.37,52.37,52.28,52.3,10100.0,33.243,33.243,33.1859,33.1986,10100.0
2007-01-23 14:35:00,52.29,52.34,52.28,52.32,8600.0,33.1922,33.224,33.1859,33.2113,8600.0
2007-01-23 14:40:00,52.33,52.33,52.3,52.33,9700.0,33.2176,33.2176,33.1986,33.2176,9700.0
2007-01-23 14:45:00,52.33,52.36,52.18,52.29,6600.0,33.2176,33.2367,33.1224,33.1922,6600.0
2007-01-23 14:50:00,52.29,52.31,52.24,52.24,8700.0,33.1922,33.2049,33.1605,33.1605,8700.0
2007-01-23 14:55:00,52.24,52.26,52.17,52.19,9100.0,33.1605,33.1732,33.1161,33.1288,9100.0
2007-01-23 15:00:00,52.2,52.31,52.18,52.24,14200.0,33.1351,33.2049,33.1224,33.1605,14200.0
2007-01-23 15:05:00,52.26,52.31,52.21,52.31,13500.0,33.1732,33.2049,33.1415,33.2049,13500.0
2007-01-23 15:10:00,52.31,52.36,52.28,52.34,8800.0,33.2049,33.2367,33.1859,33.224,8800.0
2007-01-23 15:15:00,52.36,52.41,52.29,52.31,19600.0,33.2367,33.2684,33.1922,33.2049,19600.0
2007-01-23 15:20:00,52.33,52.33,52.3,52.32,13100.0,33.2176,33.2176,33.1986,33.2113,13100.0
2007-01-23 15:25:00,52.33,52.38,52.29,52.35,22500.0,33.2176,33.2494,33.1922,33.2303,22500.0
2007-01-23 15:30:00,52.34,52.36,52.23,52.33,21400.0,33.224,33.2367,33.1542,33.2176,21400.0
2007-01-23 15:35:00,52.33,52.34,52.25,52.32,12600.0,33.2176,33.224,33.1669,33.2113,12600.0
2007-01-23 15:40:00,52.32,52.36,52.24,52.28,11800.0,33.2113,33.2367,33.1605,33.1859,11800.0
2007-01-23 15:45:00,52.28,52.29,52.11,52.17,28500.0,33.1859,33.1922,33.078,33.1161,28500.0
2007-01-23 15:50:00,52.17,52.31,52.17,52.31,16400.0,33.1161,33.2049,33.1161,33.2049,16400.0
2007-01-23 15:55:00,52.31,52.4,52.3,52.35,22200.0,33.2049,33.2621,33.1986,33.2303,22200.0
2007-01-24 09:30:00,51.1,51.47,50.76,51.3,119100.0,32.4369,32.6717,32.221,32.5638,119100.0
2007-01-24 09:35:00,51.26,51.75,51.25,51.49,86500.0,32.5384,32.8495,32.5321,32.6844,86500.0
2007-01-24 09:40:00,51.51,51.52,51.28,51.3,83500.0,32.6971,32.7035,32.5511,32.5638,83500.0
2007-01-24 09:45:00,51.3,51.4,51.25,51.32,73200.0,32.5638,32.6273,32.5321,32.5765,73200.0
2007-01-24 09:50:00,51.32,51.36,51.3,51.36,52000.0,32.5765,32.6019,32.5638,32.6019,52000.0
2007-01-24 09:55:00,51.36,51.46,51.26,51.33,82000.0,32.6019,32.6654,32.5384,32.5829,82000.0
2007-01-24 10:00:00,51.35,51.36,51.28,51.3,58100.0,32.5956,32.6019,32.5511,32.5638,58100.0
2007-01-24 10:05:00,51.32,51.34,51.28,51.29,63700.0,32.5765,32.5892,32.5511,32.5575,63700.0
2007-01-24 10:10:00,51.29,51.32,51.08,51.21,60200.0,32.5575,32.5765,32.4242,32.5067,60200.0
2007-01-24 10:15:00,51.23,51.35,51.19,51.25,38400.0,32.5194,32.5956,32.494,32.5321,38400.0
2007-01-24 10:20:00,51.25,51.3,51.21,51.21,38600.0,32.5321,32.5638,32.5067,32.5067,38600.0
2007-01-24 10:25:00,51.21,51.31,51.16,51.23,71600.0,32.5067,32.5702,32.475,32.5194,71600.0
2007-01-24 10:30:00,51.24,51.26,51.2,51.22,29600.0,32.5257,32.5384,32.5003,32.513,29600.0
2007-01-24 10:35:00,51.24,51.37,51.19,51.24,45600.0,32.5257,32.6083,32.494,32.5257,45600.0
2007-01-24 10:40:00,51.23,51.25,51.22,51.22,27500.0,32.5194,32.5321,32.513,32.513,27500.0
2007-01-24 10:45:00,51.23,51.24,51.16,51.16,26400.0,32.5194,32.5257,32.475,32.475,26400.0
2007-01-24 10:50:00,51.16,51.17,51.08,51.1,36200.0,32.475,32.4813,32.4242,32.4369,36200.0
2007-01-24 10:55:00,51.1,51.1,50.8,50.98,66500.0,32.4369,32.4369,32.2464,32.3607,66500.0
2007-01-24 11:00:00,50.97,51.05,50.9,50.96,67700.0,32.3543,32.4051,32.3099,32.348,67700.0
2007-01-24 11:05:00,50.96,51.04,50.94,51.0,32100.0,32.348,32.3988,32.3353,32.3734,32100.0
2007-01-24 11:10:00,50.99,51.01,50.95,50.98,23800.0,32.367,32.3797,32.3417,32.3607,23800.0
2007-01-24 11:15:00,50.97,50.99,50.87,50.97,43700.0,32.3543,32.367,32.2909,32.3543,43700.0
2007-01-24 11:20:00,50.96,51.0,50.89,50.95,30600.0,32.348,32.3734,32.3036,32.3417,30600.0
2007-01-24 11:25:00,50.95,50.96,50.87,50.91,22900.0,32.3417,32.348,32.2909,32.3163,22900.0
2007-01-24 11:30:00,50.91,50.92,50.86,50.86,15100.0,32.3163,32.3226,32.2845,32.2845,15100.0
2007-01-24 11:35:00,50.86,50.86,50.77,50.77,22700.0,32.2845,32.2845,32.2274,32.2274,22700.0
2007-01-24 11:40:00,50.79,50.95,50.77,50.87,40100.0,32.2401,32.3417,32.2274,32.2909,40100.0
2007-01-24 11:45:00,50.86,50.88,50.75,50.75,23300.0,32.2845,32.2972,32.2147,32.2147,23300.0
2007-01-24 11:50:00,50.75,50.82,50.65,50.78,57400.0,32.2147,32.2591,32.1512,32.2337,57400.0
2007-01-24 11:55:00,50.78,50.78,50.57,50.72,48000.0,32.2337,32.2337,32.1004,32.1957,48000.0
2007-01-24 12:00:00,50.72,50.79,50.65,50.71,63300.0,32.1957,32.2401,32.1512,32.1893,63300.0
2007-01-24 12:05:00,50.74,50.79,50.7,50.75,35600.0,32.2084,32.2401,32.183,32.2147,35600.0
2007-01-24 12:10:00,50.78,50.78,50.72,50.75,14200.0,32.2337,32.2337,32.1957,32.2147,14200.0
2007-01-24 12:15:00,50.75,50.77,50.73,50.76,23200.0,32.2147,32.2274,32.202,32.221,23200.0
2007-01-24 12:20:00,50.77,50.77,50.75,50.76,20300.0,32.2274,32.2274,32.2147,32.221,20300.0
2007-01-24 12:25:00,50.76,50.77,50.75,50.76,18900.0,32.221,32.2274,32.2147,32.221,18900.0
2007-01-24 12:30:00,50.77,50.78,50.75,50.75,12500.0,32.2274,32.2337,32.2147,32.2147,12500.0
2007-01-24 12:35:00,50.75,50.76,50.65,50.65,27200.0,32.2147,32.221,32.1512,32.1512,27200.0
2007-01-24 12:40:00,50.65,50.65,50.5,50.57,78600.0,32.1512,32.1512,32.056,32.1004,78600.0
2007-01-24 12:45:00,50.59,50.63,50.55,50.62,31500.0,32.1131,32.1385,32.0877,32.1322,31500.0
2007-01-24 12:50:00,50.64,50.65,50.54,50.59,33200.0,32.1449,32.1512,32.0814,32.1131,33200.0
2007-01-24 12:55:00,50.59,50.59,50.4,50.49,42500.0,32.1131,32.1131,31.9925,32.0497,42500.0
2007-01-24 13:00:00,50.48,50.57,50.45,50.51,24000.0,32.0433,32.1004,32.0243,32.0624,24000.0
2007-01-24 13:05:00,50.51,50.58,50.48,50.49,49500.0,32.0624,32.1068,32.0433,32.0497,49500.0
2007-01-24 13:10:00,50.48,50.5,50.45,50.45,15700.0,32.0433,32.056,32.0243,32.0243,15700.0
2007-01-24 13:15:00,50.45,50.58,50.45,50.52,24100.0,32.0243,32.1068,32.0243,32.0687,24100.0
2007-01-24 13:20:00,50.52,50.54,50.47,50.47,14900.0,32.0687,32.0814,32.037,32.037,14900.0
2007-01-24 13:25:00,50.47,50.54,50.44,50.51,30000.0,32.037,32.0814,32.0179,32.0624,30000.0
2007-01-24 13:30:00,50.49,50.49,50.43,50.43,14200.0,32.0497,32.0497,32.0116,32.0116,14200.0
2007-01-24 13:35:00,50.42,50.51,50.4,50.5,25300.0,32.0052,32.0624,31.9925,32.056,25300.0
2007-01-24 13:40:00,50.5,50.5,50.34,50.37,26900.0,32.056,32.056,31.9544,31.9735,26900.0
2007-01-24 13:45:00,50.36,50.39,50.36,50.37,10900.0,31.9671,31.9862,31.9671,31.9735,10900.0
2007-01-24 13:50:00,50.37,50.4,50.32,50.32,39700.0,31.9735,31.9925,31.9417,31.9417,39700.0
2007-01-24 13:55:00,50.32,50.34,50.3,50.32,34900.0,31.9417,31.9544,31.9291,31.9417,34900.0
2007-01-24 14:00:00,50.31,50.34,50.29,50.3,65700.0,31.9354,31.9544,31.9227,31.9291,65700.0
2007-01-24 14:05:00,50.31,50.32,50.09,50.22,112100.0,31.9354,31.9417,31.7958,31.8783,112100.0
2007-01-24 14:10:00,50.21,50.22,50.13,50.18,31700.0,31.8719,31.8783,31.8211,31.8529,31700.0
2007-01-24 14:15:00,50.18,50.19,50.05,50.09,52900.0,31.8529,31.8592,31.7704,31.7958,52900.0
2007-01-24 14:20:00,50.07,50.15,50.07,50.07,25500.0,31.7831,31.8338,31.7831,31.7831,25500.0
2007-01-24 14:25:00,50.09,50.17,50.05,50.16,30200.0,31.7958,31.8465,31.7704,31.8402,30200.0
2007-01-24 14:30:00,50.16,50.32,50.12,50.29,43200.0,31.8402,31.9417,31.8148,31.9227,43200.0
2007-01-24 14:35:00,50.31,50.34,50.2,50.34,75600.0,31.9354,31.9544,31.8656,31.9544,75600.0
2007-01-24 14:40:00,50.34,50.4,50.23,50.28,32500.0,31.9544,31.9925,31.8846,31.9164,32500.0
2007-01-24 14:45:00,50.25,50.3,50.13,50.24,50200.0,31.8973,31.9291,31.8211,31.891,50200.0
2007-01-24 14:50:00,50.25,50.27,50.24,50.25,23600.0,31.8973,31.91,31.891,31.8973,23600.0
2007-01-24 14:55:00,50.25,50.31,50.25,50.31,66900.0,31.8973,31.9354,31.8973,31.9354,66900.0
2007-01-24 15:00:00,50.31,50.47,50.28,50.4,50100.0,31.9354,32.037,31.9164,31.9925,50100.0
2007-01-24 15:05:00,50.41,50.47,50.3,50.3,47900.0,31.9989,32.037,31.9291,31.9291,47900.0
2007-01-24 15:10:00,50.31,50.32,50.2,50.27,30400.0,31.9354,31.9417,31.8656,31.91,30400.0
2007-01-24 15:15:00,50.27,50.32,50.24,50.27,29400.0,31.91,31.9417,31.891,31.91,29400.0
2007-01-24 15:20:00,50.27,50.27,50.24,50.24,16900.0,31.91,31.91,31.891,31.891,16900.0
2007-01-24 15:25:00,50.25,50.25,50.2,50.22,32100.0,31.8973,31.8973,31.8656,31.8783,32100.0
2007-01-24 15:30:00,50.22,50.24,50.14,50.2,47100.0,31.8783,31.891,31.8275,31.8656,47100.0
2007-01-24 15:35:00,50.19,51.1,50.15,50.69,115400.0,31.8592,32.4369,31.8338,32.1766,115400.0
2007-01-24 15:40:00,50.69,51.08,50.55,50.8,378600.0,32.1766,32.4242,32.0877,32.2464,378600.0
2007-01-24 15:45:00,50.83,51.0,50.58,50.91,249700.0,32.2655,32.3734,32.1068,32.3163,249700.0
2007-01-24 15:50:00,50.92,51.0,50.79,50.92,215100.0,32.3226,32.3734,32.2401,32.3226,215100.0
2007-01-24 15:55:00,50.92,51.06,50.84,50.95,229100.0,32.3226,32.4115,32.2718,32.3417,229100.0
2007-01-25 09:30:00,50.89,50.9,50.78,50.85,67200.0,32.3036,32.3099,32.2337,32.2782,67200.0
2007-01-25 09:35:00,50.82,50.9,50.82,50.9,70200.0,32.2591,32.3099,32.2591,32.3099,70200.0
2007-01-25 09:40:00,50.86,50.98,50.86,50.9,56800.0,32.2845,32.3607,32.2845,32.3099,56800.0
2007-01-25 09:45:00,50.89,50.98,50.88,50.95,46600.0,32.3036,32.3607,32.2972,32.3417,46600.0
2007-01-25 09:50:00,50.95,50.96,50.83,50.85,20700.0,32.3417,32.348,32.2655,32.2782,20700.0
2007-01-25 09:55:00,50.85,50.88,50.66,50.78,64100.0,32.2782,32.2972,32.1576,32.2337,64100.0
2007-01-25 10:00:00,50.77,50.88,50.74,50.76,41100.0,32.2274,32.2972,32.2084,32.221,41100.0
2007-01-25 10:05:00,50.75,50.88,50.75,50.78,28000.0,32.2147,32.2972,32.2147,32.2337,28000.0
2007-01-25 10:10:00,50.79,50.81,50.75,50.77,52100.0,32.2401,32.2528,32.2147,32.2274,52100.0
2007-01-25 10:15:00,50.78,50.78,50.65,50.65,64900.0,32.2337,32.2337,32.1512,32.1512,64900.0
2007-01-25 10:20:00,50.65,50.72,50.61,50.61,31800.0,32.1512,32.1957,32.1258,32.1258,31800.0
2007-01-25 10:25:00,50.62,50.66,50.34,50.43,61200.0,32.1322,32.1576,31.9544,32.0116,61200.0
2007-01-25 10:30:00,50.46,50.68,50.44,50.55,26400.0,32.0306,32.1703,32.0179,32.0877,26400.0
2007-01-25 10:35:00,50.58,50.64,50.54,50.64,13500.0,32.1068,32.1449,32.0814,32.1449,13500.0
2007-01-25 10:40:00,50.66,50.66,50.55,50.62,32900.0,32.1576,32.1576,32.0877,32.1322,32900.0
2007-01-25 10:45:00,50.62,50.64,50.55,50.57,33000.0,32.1322,32.1449,32.0877,32.1004,33000.0
2007-01-25 10:50:00,50.57,50.62,50.54,50.56,21900.0,32.1004,32.1322,32.0814,32.0941,21900.0
2007-01-25 10:55:00,50.59,50.59,50.51,50.54,24800.0,32.1131,32.1131,32.0624,32.0814,24800.0
2007-01-25 11:00:00,50.54,50.59,50.5,50.58,49100.0,32.0814,32.1131,32.056,32.1068,49100.0
2007-01-25 11:05:00,50.57,50.79,50.54,50.66,52700.0,32.1004,32.2401,32.0814,32.1576,52700.0
2007-01-25 11:10:00,50.7,50.75,50.67,50.67,12000.0,32.183,32.2147,32.1639,32.1639,12000.0
2007-01-25 11:15:00,50.68,50.72,50.59,50.62,30100.0,32.1703,32.1957,32.1131,32.1322,30100.0
2007-01-25 11:20:00,50.61,50.64,50.58,50.6,23500.0,32.1258,32.1449,32.1068,32.1195,23500.0
2007-01-25 11:25:00,50.6,50.66,50.57,50.57,28400.0,32.1195,32.1576,32.1004,32.1004,28400.0
2007-01-25 11:30:00,50.59,50.6,50.5,50.55,31100.0,32.1131,32.1195,32.056,32.0877,31100.0
2007-01-25 11:35:00,50.55,50.7,50.47,50.6,49200.0,32.0877,32.183,32.037,32.1195,49200.0
2007-01-25 11:40:00,50.62,50.64,50.56,50.6,20800.0,32.1322,32.1449,32.0941,32.1195,20800.0
2007-01-25 11:45:00,50.58,50.58,50.51,50.53,18900.0,32.1068,32.1068,32.0624,32.075,18900.0
2007-01-25 11:50:00,50.52,50.58,50.5,50.56,11700.0,32.0687,32.1068,32.056,32.0941,11700.0
2007-01-25 11:55:00,50.57,50.57,50.44,50.44,28800.0,32.1004,32.1004,32.0179,32.0179,28800.0
2007-01-25 12:00:00,50.42,50.46,50.36,50.4,37600.0,32.0052,32.0306,31.9671,31.9925,37600.0
2007-01-25 12:05:00,50.41,50.45,50.32,50.45,21600.0,31.9989,32.0243,31.9417,32.0243,21600.0
2007-01-25 12:10:00,50.43,50.5,50.42,50.47,15000.0,32.0116,32.056,32.0052,32.037,15000.0
2007-01-25 12:15:00,50.47,50.5,50.46,50.5,14100.0,32.037,32.056,32.0306,32.056,14100.0
2007-01-25 12:20:00,50.48,50.56,50.45,50.45,31300.0,32.0433,32.0941,32.0243,32.0243,31300.0
2007-01-25 12:25:00,50.46,50.5,50.41,50.41,22900.0,32.0306,32.056,31.9989,31.9989,22900.0
2007-01-25 12:30:00,50.41,50.5,50.39,50.48,23400.0,31.9989,32.056,31.9862,32.0433,23400.0
2007-01-25 12:35:00,50.49,50.52,50.39,50.39,15900.0,32.0497,32.0687,31.9862,31.9862,15900.0
2007-01-25 12:40:00,50.39,50.5,50.37,50.41,25800.0,31.9862,32.056,31.9735,31.9989,25800.0
2007-01-25 12:45:00,50.4,50.47,50.38,50.46,16600.0,31.9925,32.037,31.9798,32.0306,16600.0
2007-01-25 12:50:00,50.43,50.45,50.4,50.42,9100.0,32.0116,32.0243,31.9925,32.0052,9100.0
2007-01-25 12:55:00,50.42,50.42,50.3,50.31,12800.0,32.0052,32.0052,31.9291,31.9354,12800.0
2007-01-25 13:00:00,50.3,50.31,50.25,50.3,24300.0,31.9291,31.9354,31.8973,31.9291,24300.0
2007-01-25 13:05:00,50.3,50.33,50.25,50.3,41900.0,31.9291,31.9481,31.8973,31.9291,41900.0
2007-01-25 13:10:00,50.29,50.31,50.26,50.26,15800.0,31.9227,31.9354,31.9037,31.9037,15800.0
2007-01-25 13:15:00,50.29,50.29,50.23,50.26,11300.0,31.9227,31.9227,31.8846,31.9037,11300.0
2007-01-25 13:20:00,50.24,50.26,50.17,50.22,18900.0,31.891,31.9037,31.8465,31.8783,18900.0
2007-01-25 13:25:00,50.22,50.32,50.2,50.23,30900.0,31.8783,31.9417,31.8656,31.8846,30900.0
2007-01-25 13:30:00,50.22,50.34,50.22,50.29,33100.0,31.8783,31.9544,31.8783,31.9227,33100.0
2007-01-25 13:35:00,50.31,50.35,50.24,50.24,17400.0,31.9354,31.9608,31.891,31.891,17400.0
2007-01-25 13:40:00,50.26,50.28,50.22,50.28,21300.0,31.9037,31.9164,31.8783,31.9164,21300.0
2007-01-25 13:45:00,50.26,50.35,50.2,50.26,16100.0,31.9037,31.9608,31.8656,31.9037,16100.0
2007-01-25 13:50:00,50.28,50.3,50.24,50.3,15400.0,31.9164,31.9291,31.891,31.9291,15400.0
2007-01-25 13:55:00,50.3,50.3,50.23,50.24,17800.0,31.9291,31.9291,31.8846,31.891,17800.0
2007-01-25 14:00:00,50.24,50.24,50.15,50.16,27300.0,31.891,31.891,31.8338,31.8402,27300.0
2007-01-25 14:05:00,50.18,50.2,50.14,50.17,12700.0,31.8529,31.8656,31.8275,31.8465,12700.0
2007-01-25 14:10:00,50.17,50.17,50.1,50.12,28700.0,31.8465,31.8465,31.8021,31.8148,28700.0
2007-01-25 14:15:00,50.13,50.14,50.08,50.1,19700.0,31.8211,31.8275,31.7894,31.8021,19700.0
2007-01-25 14:20:00,50.08,50.22,50.05,50.11,29600.0,31.7894,31.8783,31.7704,31.8084,29600.0
2007-01-25 14:25:00,50.12,50.13,50.03,50.07,12900.0,31.8148,31.8211,31.7577,31.7831,12900.0
2007-01-25 14:30:00,50.06,50.09,49.98,50.03,57500.0,31.7767,31.7958,31.7259,31.7577,57500.0
2007-01-25 14:35:00,50.02,50.14,50.01,50.14,20400.0,31.7513,31.8275,31.745,31.8275,20400.0
2007-01-25 14:40:00,50.14,50.14,50.1,50.1,21400.0,31.8275,31.8275,31.8021,31.8021,21400.0
2007-01-25 14:45:00,50.11,50.15,50.1,50.11,17800.0,31.8084,31.8338,31.8021,31.8084,17800.0
2007-01-25 14:50:00,50.13,50.16,50.12,50.16,25700.0,31.8211,31.8402,31.8148,31.8402,25700.0
2007-01-25 14:55:00,50.16,50.24,50.15,50.22,21100.0,31.8402,31.891,31.8338,31.8783,21100.0
2007-01-25 15:00:00,50.22,50.28,50.22,50.26,27900.0,31.8783,31.9164,31.8783,31.9037,27900.0
2007-01-25 15:05:00,50.26,50.26,50.17,50.19,52500.0,31.9037,31.9037,31.8465,31.8592,52500.0
2007-01-25 15:10:00,50.19,50.25,50.17,50.22,46400.0,31.8592,31.8973,31.8465,31.8783,46400.0
2007-01-25 15:15:00,50.23,50.27,50.21,50.24,23100.0,31.8846,31.91,31.8719,31.891,23100.0
2007-01-25 15:20:00,50.22,50.27,50.22,50.25,20700.0,31.8783,31.91,31.8783,31.8973,20700.0
2007-01-25 15:25:00,50.26,50.32,50.25,50.28,41100.0,31.9037,31.9417,31.8973,31.9164,41100.0
2007-01-25 15:30:00,50.29,50.3,50.26,50.28,19000.0,31.9227,31.9291,31.9037,31.9164,19000.0
2007-01-25 15:35:00,50.26,50.29,50.23,50.26,24500.0,31.9037,31.9227,31.8846,31.9037,24500.0
2007-01-25 15:40:00,50.24,50.28,50.22,50.26,37100.0,31.891,31.9164,31.8783,31.9037,37100.0
2007-01-25 15:45:00,50.26,50.33,50.19,50.23,34900.0,31.9037,31.9481,31.8592,31.8846,34900.0
2007-01-25 15:50:00,50.23,50.23,50.18,50.2,51900.0,31.8846,31.8846,31.8529,31.8656,51900.0
2007-01-25 15:55:00,50.2,50.25,50.18,50.23,44600.0,31.8656,31.8973,31.8529,31.8846,44600.0
2007-01-26 09:30:00,50.18,50.4,50.15,50.15,25400.0,31.8529,31.9925,31.8338,31.8338,25400.0
2007-01-26 09:35:00,50.16,50.27,50.16,50.23,15900.0,31.8402,31.91,31.8402,31.8846,15900.0
2007-01-26 09:40:00,50.21,50.25,50.2,50.22,9000.0,31.8719,31.8973,31.8656,31.8783,9000.0
2007-01-26 09:45:00,50.23,50.27,50.19,50.25,19100.0,31.8846,31.91,31.8592,31.8973,19100.0
2007-01-26 09:50:00,50.26,50.3,50.25,50.26,13700.0,31.9037,31.9291,31.8973,31.9037,13700.0
2007-01-26 09:55:00,50.25,50.33,50.25,50.32,7200.0,31.8973,31.9481,31.8973,31.9417,7200.0
2007-01-26 10:00:00,50.33,50.4,50.24,50.26,40100.0,31.9481,31.9925,31.891,31.9037,40100.0
2007-01-26 10:05:00,50.26,50.31,50.22,50.22,20700.0,31.9037,31.9354,31.8783,31.8783,20700.0
2007-01-26 10:10:00,50.22,50.25,50.2,50.25,8600.0,31.8783,31.8973,31.8656,31.8973,8600.0
2007-01-26 10:15:00,50.25,50.28,50.21,50.27,14200.0,31.8973,31.9164,31.8719,31.91,14200.0
2007-01-26 10:20:00,50.26,50.29,50.24,50.29,16600.0,31.9037,31.9227,31.891,31.9227,16600.0
2007-01-26 10:25:00,50.29,50.32,50.24,50.28,29100.0,31.9227,31.9417,31.891,31.9164,29100.0
2007-01-26 10:30:00,50.28,50.33,50.25,50.32,17200.0,31.9164,31.9481,31.8973,31.9417,17200.0
2007-01-26 10:35:00,50.3,50.32,50.27,50.3,23600.0,31.9291,31.9417,31.91,31.9291,23600.0
2007-01-26 10:40:00,50.29,50.3,50.23,50.3,26000.0,31.9227,31.9291,31.8846,31.9291,26000.0
2007-01-26 10:45:00,50.27,50.31,50.25,50.27,13000.0,31.91,31.9354,31.8973,31.91,13000.0
2007-01-26 10:50:00,50.29,50.3,50.25,50.27,12800.0,31.9227,31.9291,31.8973,31.91,12800.0
2007-01-26 10:55:00,50.27,50.3,50.25,50.3,9400.0,31.91,31.9291,31.8973,31.9291,9400.0
2007-01-26 11:00:00,50.29,50.32,50.27,50.3,7800.0,31.9227,31.9417,31.91,31.9291,7800.0
2007-01-26 11:05:00,50.3,50.32,50.28,50.32,14300.0,31.9291,31.9417,31.9164,31.9417,14300.0
2007-01-26 11:10:00,50.31,50.31,50.27,50.31,14200.0,31.9354,31.9354,31.91,31.9354,14200.0
2007-01-26 11:15:00,50.31,50.32,50.29,50.31,10900.0,31.9354,31.9417,31.9227,31.9354,10900.0
2007-01-26 11:20:00,50.32,50.4,50.3,50.33,27300.0,31.9417,31.9925,31.9291,31.9481,27300.0
2007-01-26 11:25:00,50.32,50.33,50.3,50.31,4200.0,31.9417,31.9481,31.9291,31.9354,4200.0
2007-01-26 11:30:00,50.32,50.32,50.3,50.31,6900.0,31.9417,31.9417,31.9291,31.9354,6900.0
2007-01-26 11:35:00,50.31,50.32,50.29,50.3,5800.0,31.9354,31.9417,31.9227,31.9291,5800.0
2007-01-26 11:40:00,50.29,50.37,50.29,50.33,14700.0,31.9227,31.9735,31.9227,31.9481,14700.0
2007-01-26 11:45:00,50.34,50.36,50.32,50.32,8100.0,31.9544,31.9671,31.9417,31.9417,8100.0
2007-01-26 11:50:00,50.3,50.35,50.3,50.35,12300.0,31.9291,31.9608,31.9291,31.9608,12300.0
2007-01-26 11:55:00,50.34,50.36,50.34,50.34,9900.0,31.9544,31.9671,31.9544,31.9544,9900.0
2007-01-26 12:00:00,50.35,50.36,50.33,50.35,8500.0,31.9608,31.9671,31.9481,31.9608,8500.0
2007-01-26 12:05:00,50.35,50.36,50.34,50.36,11700.0,31.9608,31.9671,31.9544,31.9671,11700.0
2007-01-26 12:10:00,50.36,50.36,50.33,50.36,8300.0,31.9671,31.9671,31.9481,31.9671,8300.0
2007-01-26 12:15:00,50.36,50.37,50.34,50.36,10400.0,31.9671,31.9735,31.9544,31.9671,10400.0
2007-01-26 12:20:00,50.35,50.36,50.33,50.33,6700.0,31.9608,31.9671,31.9481,31.9481,6700.0
2007-01-26 12:25:00,50.35,50.37,50.34,50.35,17200.0,31.9608,31.9735,31.9544,31.9608,17200.0
2007-01-26 12:30:00,50.36,50.39,50.35,50.37,7100.0,31.9671,31.9862,31.9608,31.9735,7100.0
2007-01-26 12:35:00,50.39,50.4,50.38,50.4,17500.0,31.9862,31.9925,31.9798,31.9925,17500.0
2007-01-26 12:40:00,50.4,50.4,50.38,50.39,7100.0,31.9925,31.9925,31.9798,31.9862,7100.0
2007-01-26 12:45:00,50.39,50.4,50.31,50.34,18500.0,31.9862,31.9925,31.9354,31.9544,18500.0
2007-01-26 12:50:00,50.33,50.39,50.32,50.34,21800.0,31.9481,31.9862,31.9417,31.9544,21800.0
2007-01-26 12:55:00,50.36,50.38,50.33,50.37,10200.0,31.9671,31.9798,31.9481,31.9735,10200.0
2007-01-26 13:00:00,50.37,50.38,50.34,50.35,10000.0,31.9735,31.9798,31.9544,31.9608,10000.0
2007-01-26 13:05:00,50.35,50.35,50.3,50.31,18500.0,31.9608,31.9608,31.9291,31.9354,18500.0
2007-01-26 13:10:00,50.31,50.32,50.25,50.26,12100.0,31.9354,31.9417,31.8973,31.9037,12100.0
2007-01-26 13:15:00,50.25,50.29,50.25,50.27,5100.0,31.8973,31.9227,31.8973,31.91,5100.0
2007-01-26 13:20:00,50.31,50.31,50.2,50.23,17500.0,31.9354,31.9354,31.8656,31.8846,17500.0
2007-01-26 13:25:00,50.23,50.25,50.21,50.22,6700.0,31.8846,31.8973,31.8719,31.8783,6700.0
2007-01-26 13:30:00,50.22,50.26,50.21,50.26,9100.0,31.8783,31.9037,31.8719,31.9037,9100.0
2007-01-26 13:35:00,50.24,50.27,50.23,50.24,6600.0,31.891,31.91,31.8846,31.891,6600.0
2007-01-26 13:40:00,50.26,50.27,50.24,50.25,3600.0,31.9037,31.91,31.891,31.8973,3600.0
2007-01-26 13:45:00,50.25,50.26,50.24,50.26,5100.0,31.8973,31.9037,31.891,31.9037,5100.0
2007-01-26 13:50:00,50.27,50.28,50.26,50.28,7800.0,31.91,31.9164,31.9037,31.9164,7800.0
2007-01-26 13:55:00,50.28,50.29,50.27,50.29,8200.0,31.9164,31.9227,31.91,31.9227,8200.0
2007-01-26 14:00:00,50.28,50.28,50.24,50.24,9400.0,31.9164,31.9164,31.891,31.891,9400.0
2007-01-26 14:05:00,50.24,50.28,50.24,50.27,8500.0,31.891,31.9164,31.891,31.91,8500.0
2007-01-26 14:10:00,50.27,50.27,50.25,50.27,7600.0,31.91,31.91,31.8973,31.91,7600.0
2007-01-26 14:15:00,50.27,50.32,50.26,50.3,12000.0,31.91,31.9417,31.9037,31.9291,12000.0
2007-01-26 14:20:00,50.29,50.3,50.25,50.29,9700.0,31.9227,31.9291,31.8973,31.9227,9700.0
2007-01-26 14:25:00,50.29,50.3,50.24,50.24,22700.0,31.9227,31.9291,31.891,31.891,22700.0
2007-01-26 14:30:00,50.26,50.26,50.24,50.25,15700.0,31.9037,31.9037,31.891,31.8973,15700.0
2007-01-26 14:35:00,50.26,50.33,50.25,50.25,14200.0,31.9037,31.9481,31.8973,31.8973,14200.0
2007-01-26 14:40:00,50.26,50.33,50.25,50.3,41100.0,31.9037,31.9481,31.8973,31.9291,41100.0
2007-01-26 14:45:00,50.31,50.33,50.29,50.3,8800.0,31.9354,31.9481,31.9227,31.9291,8800.0
2007-01-26 14:50:00,50.32,50.35,50.3,50.32,9300.0,31.9417,31.9608,31.9291,31.9417,9300.0
2007-01-26 14:55:00,50.32,50.36,50.31,50.36,11700.0,31.9417,31.9671,31.9354,31.9671,11700.0
2007-01-26 15:00:00,50.37,50.44,50.37,50.4,16700.0,31.9735,32.0179,31.9735,31.9925,16700.0
2007-01-26 15:05:00,50.4,50.45,50.39,50.45,73900.0,31.9925,32.0243,31.9862,32.0243,73900.0
2007-01-26 15:10:00,50.44,50.45,50.4,50.4,14300.0,32.0179,32.0243,31.9925,31.9925,14300.0
2007-01-26 15:15:00,50.42,50.48,50.41,50.44,10500.0,32.0052,32.0433,31.9989,32.0179,10500.0
2007-01-26 15:20:00,50.45,50.47,50.42,50.46,11100.0,32.0243,32.037,32.0052,32.0306,11100.0
2007-01-26 15:25:00,50.44,50.47,50.36,50.39,20400.0,32.0179,32.037,31.9671,31.9862,20400.0
2007-01-26 15:30:00,50.38,50.45,50.37,50.45,23900.0,31.9798,32.0243,31.9735,32.0243,23900.0
2007-01-26 15:35:00,50.42,50.44,50.4,50.41,9000.0,32.0052,32.0179,31.9925,31.9989,9000.0
2007-01-26 15:40:00,50.4,50.4,50.32,50.34,33000.0,31.9925,31.9925,31.9417,31.9544,33000.0
2007-01-26 15:45:00,50.32,50.43,50.3,50.39,59000.0,31.9417,32.0116,31.9291,31.9862,59000.0
2007-01-26 15:50:00,50.4,50.51,50.4,50.46,68400.0,31.9925,32.0624,31.9925,32.0306,68400.0
2007-01-26 15:55:00,50.46,50.48,50.4,50.41,48100.0,32.0306,32.0433,31.9925,31.9989,48100.0
2007-01-29 09:30:00,50.5,50.51,50.25,50.44,33100.0,32.056,32.0624,31.8973,32.0179,33100.0
2007-01-29 09:35:00,50.48,50.79,50.48,50.64,18200.0,32.0433,32.2401,32.0433,32.1449,18200.0
2007-01-29 09:40:00,50.64,50.74,50.64,50.67,17300.0,32.1449,32.2084,32.1449,32.1639,17300.0
2007-01-29 09:45:00,50.67,50.72,50.64,50.68,12300.0,32.1639,32.1957,32.1449,32.1703,12300.0
2007-01-29 09:50:00,50.7,50.75,50.69,50.72,12900.0,32.183,32.2147,32.1766,32.1957,12900.0
2007-01-29 09:55:00,50.72,50.82,50.65,50.78,33800.0,32.1957,32.2591,32.1512,32.2337,33800.0
2007-01-29 10:00:00,50.79,50.87,50.65,50.68,20300.0,32.2401,32.2909,32.1512,32.1703,20300.0
2007-01-29 10:05:00,50.67,50.76,50.67,50.7,11400.0,32.1639,32.221,32.1639,32.183,11400.0
2007-01-29 10:10:00,50.7,50.73,50.66,50.72,16500.0,32.183,32.202,32.1576,32.1957,16500.0
2007-01-29 10:15:00,50.72,50.73,50.65,50.65,27300.0,32.1957,32.202,32.1512,32.1512,27300.0
2007-01-29 10:20:00,50.65,50.65,50.61,50.64,12400.0,32.1512,32.1512,32.1258,32.1449,12400.0
2007-01-29 10:25:00,50.63,50.65,50.6,50.6,13000.0,32.1385,32.1512,32.1195,32.1195,13000.0
2007-01-29 10:30:00,50.62,50.65,50.6,50.62,18500.0,32.1322,32.1512,32.1195,32.1322,18500.0
2007-01-29 10:35:00,50.62,50.65,50.58,50.64,24200.0,32.1322,32.1512,32.1068,32.1449,24200.0
2007-01-29 10:40:00,50.64,50.75,50.64,50.74,24700.0,32.1449,32.2147,32.1449,32.2084,24700.0
2007-01-29 10:45:00,50.75,50.81,50.74,50.8,39900.0,32.2147,32.2528,32.2084,32.2464,39900.0
2007-01-29 10:50:00,50.79,50.83,50.78,50.81,51000.0,32.2401,32.2655,32.2337,32.2528,51000.0
2007-01-29 10:55:00,50.81,50.84,50.8,50.81,11100.0,32.2528,32.2718,32.2464,32.2528,11100.0
2007-01-29 11:00:00,50.8,50.82,50.8,50.82,15600.0,32.2464,32.2591,32.2464,32.2591,15600.0
2007-01-29 11:05:00,50.82,50.89,50.82,50.87,13100.0,32.2591,32.3036,32.2591,32.2909,13100.0
2007-01-29 11:10:00,50.89,50.9,50.84,50.85,13400.0,32.3036,32.3099,32.2718,32.2782,13400.0
2007-01-29 11:15:00,50.85,50.88,50.84,50.84,17000.0,32.2782,32.2972,32.2718,32.2718,17000.0
2007-01-29 11:20:00,50.84,50.84,50.82,50.82,26500.0,32.2718,32.2718,32.2591,32.2591,26500.0
2007-01-29 11:25:00,50.82,50.89,50.81,50.88,21400.0,32.2591,32.3036,32.2528,32.2972,21400.0
2007-01-29 11:30:00,50.89,50.89,50.82,50.82,14300.0,32.3036,32.3036,32.2591,32.2591,14300.0
2007-01-29 11:35:00,50.84,50.96,50.84,50.93,16200.0,32.2718,32.348,32.2718,32.329,16200.0
2007-01-29 11:40:00,50.93,51.0,50.9,50.98,23200.0,32.329,32.3734,32.3099,32.3607,23200.0
2007-01-29 11:45:00,50.97,50.99,50.94,50.99,10700.0,32.3543,32.367,32.3353,32.367,10700.0
2007-01-29 11:50:00,50.98,51.0,50.96,51.0,11200.0,32.3607,32.3734,32.348,32.3734,11200.0
2007-01-29 11:55:00,50.98,51.07,50.96,51.05,62900.0,32.3607,32.4178,32.348,32.4051,62900.0
2007-01-29 12:00:00,51.05,51.1,51.05,51.09,14400.0,32.4051,32.4369,32.4051,32.4305,14400.0
2007-01-29 12:05:00,51.1,51.16,51.09,51.15,20000.0,32.4369,32.475,32.4305,32.4686,20000.0
2007-01-29 12:10:00,51.15,51.18,51.13,51.15,22900.0,32.4686,32.4877,32.4559,32.4686,22900.0
2007-01-29 12:15:00,51.15,51.2,51.12,51.2,12500.0,32.4686,32.5003,32.4496,32.5003,12500.0
2007-01-29 12:20:00,51.2,51.24,51.18,51.19,19900.0,32.5003,32.5257,32.4877,32.494,19900.0
2007-01-29 12:25:00,51.19,51.19,51.12,51.12,5200.0,32.494,32.494,32.4496,32.4496,5200.0
2007-01-29 12:30:00,51.11,51.12,51.08,51.11,18200.0,32.4432,32.4496,32.4242,32.4432,18200.0
2007-01-29 12:35:00,51.11,51.15,51.11,51.13,5400.0,32.4432,32.4686,32.4432,32.4559,5400.0
2007-01-29 12:40:00,51.14,51.19,51.13,51.14,19700.0,32.4623,32.494,32.4559,32.4623,19700.0
2007-01-29 12:45:00,51.15,51.22,51.15,51.21,15400.0,32.4686,32.513,32.4686,32.5067,15400.0
2007-01-29 12:50:00,51.22,51.22,51.17,51.17,14500.0,32.513,32.513,32.4813,32.4813,14500.0
2007-01-29 12:55:00,51.17,51.2,51.17,51.19,10700.0,32.4813,32.5003,32.4813,32.494,10700.0
2007-01-29 13:00:00,51.19,51.22,51.17,51.18,10400.0,32.494,32.513,32.4813,32.4877,10400.0
2007-01-29 13:05:00,51.17,51.18,51.17,51.17,11000.0,32.4813,32.4877,32.4813,32.4813,11000.0
2007-01-29 13:10:00,51.18,51.22,51.17,51.19,15900.0,32.4877,32.513,32.4813,32.494,15900.0
2007-01-29 13:15:00,51.19,51.19,51.15,51.15,8000.0,32.494,32.494,32.4686,32.4686,8000.0
2007-01-29 13:20:00,51.15,51.16,51.15,51.15,10100.0,32.4686,32.475,32.4686,32.4686,10100.0
2007-01-29 13:25:00,51.15,51.15,51.1,51.12,19100.0,32.4686,32.4686,32.4369,32.4496,19100.0
2007-01-29 13:30:00,51.13,51.15,51.11,51.13,12400.0,32.4559,32.4686,32.4432,32.4559,12400.0
2007-01-29 13:35:00,51.13,51.15,51.12,51.12,17500.0,32.4559,32.4686,32.4496,32.4496,17500.0
2007-01-29 13:40:00,51.1,51.14,51.1,51.14,12800.0,32.4369,32.4623,32.4369,32.4623,12800.0
2007-01-29 13:45:00,51.13,51.14,51.04,51.04,20800.0,32.4559,32.4623,32.3988,32.3988,20800.0
2007-01-29 13:50:00,51.05,51.07,51.03,51.05,18100.0,32.4051,32.4178,32.3924,32.4051,18100.0
2007-01-29 13:55:00,51.04,51.07,50.97,51.05,26500.0,32.3988,32.4178,32.3543,32.4051,26500.0
2007-01-29 14:00:00,51.05,51.05,50.98,51.01,43000.0,32.4051,32.4051,32.3607,32.3797,43000.0
2007-01-29 14:05:00,51.01,51.08,51.01,51.04,21400.0,32.3797,32.4242,32.3797,32.3988,21400.0
2007-01-29 14:10:00,51.05,51.09,51.03,51.06,27400.0,32.4051,32.4305,32.3924,32.4115,27400.0
2007-01-29 14:15:00,51.07,51.18,51.07,51.15,20100.0,32.4178,32.4877,32.4178,32.4686,20100.0
2007-01-29 14:20:00,51.14,51.18,51.12,51.12,12900.0,32.4623,32.4877,32.4496,32.4496,12900.0
2007-01-29 14:25:00,51.12,51.16,51.12,51.12,15900.0,32.4496,32.475,32.4496,32.4496,15900.0
2007-01-29 14:30:00,51.12,51.16,51.12,51.16,19100.0,32.4496,32.475,32.4496,32.475,19100.0
2007-01-29 14:35:00,51.16,51.19,51.12,51.15,13100.0,32.475,32.494,32.4496,32.4686,13100.0
2007-01-29 14:40:00,51.16,51.22,51.16,51.2,15500.0,32.475,32.513,32.475,32.5003,15500.0
2007-01-29 14:45:00,51.2,51.24,51.2,51.2,19900.0,32.5003,32.5257,32.5003,32.5003,19900.0
2007-01-29 14:50:00,51.21,51.21,51.17,51.18,15100.0,32.5067,32.5067,32.4813,32.4877,15100.0
2007-01-29 14:55:00,51.18,51.18,51.14,51.14,15200.0,32.4877,32.4877,32.4623,32.4623,15200.0
2007-01-29 15:00:00,51.14,51.18,51.14,51.15,19800.0,32.4623,32.4877,32.4623,32.4686,19800.0
2007-01-29 15:05:00,51.15,51.18,51.14,51.17,17200.0,32.4686,32.4877,32.4623,32.4813,17200.0
2007-01-29 15:10:00,51.17,51.21,51.17,51.2,14400.0,32.4813,32.5067,32.4813,32.5003,14400.0
2007-01-29 15:15:00,51.2,51.2,51.17,51.18,17700.0,32.5003,32.5003,32.4813,32.4877,17700.0
2007-01-29 15:20:00,51.18,51.19,51.17,51.17,20200.0,32.4877,32.494,32.4813,32.4813,20200.0
2007-01-29 15:25:00,51.18,51.2,51.18,51.19,22000.0,32.4877,32.5003,32.4877,32.494,22000.0
2007-01-29 15:30:00,51.2,51.23,51.19,51.23,26900.0,32.5003,32.5194,32.494,32.5194,26900.0
2007-01-29 15:35:00,51.24,51.24,51.22,51.24,20500.0,32.5257,32.5257,32.513,32.5257,20500.0
2007-01-29 15:40:00,51.24,51.25,51.21,51.22,21400.0,32.5257,32.5321,32.5067,32.513,21400.0
2007-01-29 15:45:00,51.22,51.3,51.21,51.27,36600.0,32.513,32.5638,32.5067,32.5448,36600.0
2007-01-29 15:50:00,51.27,51.27,51.21,51.21,41100.0,32.5448,32.5448,32.5067,32.5067,41100.0
2007-01-29 15:55:00,51.23,51.32,51.21,51.28,47500.0,32.5194,32.5765,32.5067,32.5511,47500.0
2007-01-30 09:30:00,50.9,51.15,50.79,51.0,72900.0,32.3099,32.4686,32.2401,32.3734,72900.0
2007-01-30 09:35:00,50.97,51.02,50.82,50.88,19700.0,32.3543,32.3861,32.2591,32.2972,19700.0
2007-01-30 09:40:00,50.9,51.1,50.9,51.06,58400.0,32.3099,32.4369,32.3099,32.4115,58400.0
2007-01-30 09:45:00,51.05,51.1,51.01,51.03,37400.0,32.4051,32.4369,32.3797,32.3924,37400.0
2007-01-30 09:50:00,51.03,51.18,51.0,51.02,28700.0,32.3924,32.4877,32.3734,32.3861,28700.0
2007-01-30 09:55:00,51.04,51.18,50.99,51.04,46000.0,32.3988,32.4877,32.367,32.3988,46000.0
2007-01-30 10:00:00,51.04,51.12,51.0,51.08,23200.0,32.3988,32.4496,32.3734,32.4242,23200.0
2007-01-30 10:05:00,51.08,51.08,51.02,51.07,25800.0,32.4242,32.4242,32.3861,32.4178,25800.0
2007-01-30 10:10:00,51.08,51.22,51.01,51.2,27800.0,32.4242,32.513,32.3797,32.5003,27800.0
2007-01-30 10:15:00,51.22,51.24,51.06,51.2,31300.0,32.513,32.5257,32.4115,32.5003,31300.0
2007-01-30 10:20:00,51.18,51.27,51.15,51.19,17000.0,32.4877,32.5448,32.4686,32.494,17000.0
2007-01-30 10:25:00,51.15,51.25,51.12,51.18,26500.0,32.4686,32.5321,32.4496,32.4877,26500.0
2007-01-30 10:30:00,51.2,51.22,51.1,51.18,24900.0,32.5003,32.513,32.4369,32.4877,24900.0
2007-01-30 10:35:00,51.18,51.24,51.02,51.12,41500.0,32.4877,32.5257,32.3861,32.4496,41500.0
2007-01-30 10:40:00,51.12,51.13,51.02,51.13,43400.0,32.4496,32.4559,32.3861,32.4559,43400.0
2007-01-30 10:45:00,51.1,51.13,51.03,51.08,17900.0,32.4369,32.4559,32.3924,32.4242,17900.0
2007-01-30 10:50:00,51.09,51.1,51.02,51.1,18800.0,32.4305,32.4369,32.3861,32.4369,18800.0
2007-01-30 10:55:00,51.1,51.1,51.02,51.06,36800.0,32.4369,32.4369,32.3861,32.4115,36800.0
2007-01-30 11:00:00,51.06,51.13,51.04,51.11,16900.0,32.4115,32.4559,32.3988,32.4432,16900.0
2007-01-30 11:05:00,51.11,51.11,51.02,51.06,11500.0,32.4432,32.4432,32.3861,32.4115,11500.0
2007-01-30 11:10:00,51.06,51.09,51.04,51.06,9800.0,32.4115,32.4305,32.3988,32.4115,9800.0
2007-01-30 11:15:00,51.08,51.13,51.06,51.13,10400.0,32.4242,32.4559,32.4115,32.4559,10400.0
2007-01-30 11:20:00,51.13,51.14,51.1,51.12,5400.0,32.4559,32.4623,32.4369,32.4496,5400.0
2007-01-30 11:25:00,51.1,51.12,51.08,51.1,5300.0,32.4369,32.4496,32.4242,32.4369,5300.0
2007-01-30 11:30:00,51.08,51.09,51.06,51.06,6400.0,32.4242,32.4305,32.4115,32.4115,6400.0
2007-01-30 11:35:00,51.06,51.09,51.06,51.07,3600.0,32.4115,32.4305,32.4115,32.4178,3600.0
2007-01-30 11:40:00,51.08,51.1,51.06,51.07,11200.0,32.4242,32.4369,32.4115,32.4178,11200.0
2007-01-30 11:45:00,51.09,51.17,51.07,51.17,15000.0,32.4305,32.4813,32.4178,32.4813,15000.0
2007-01-30 11:50:00,51.17,51.17,51.13,51.13,5600.0,32.4813,32.4813,32.4559,32.4559,5600.0
2007-01-30 11:55:00,51.15,51.15,51.12,51.13,7000.0,32.4686,32.4686,32.4496,32.4559,7000.0
2007-01-30 12:00:00,51.13,51.13,51.1,51.11,5900.0,32.4559,32.4559,32.4369,32.4432,5900.0
2007-01-30 12:05:00,51.12,51.14,51.1,51.11,13600.0,32.4496,32.4623,32.4369,32.4432,13600.0
2007-01-30 12:10:00,51.1,51.13,51.1,51.12,4700.0,32.4369,32.4559,32.4369,32.4496,4700.0
2007-01-30 12:15:00,51.1,51.12,51.1,51.1,6600.0,32.4369,32.4496,32.4369,32.4369,6600.0
2007-01-30 12:20:00,51.1,51.12,51.05,51.06,46800.0,32.4369,32.4496,32.4051,32.4115,46800.0
2007-01-30 12:25:00,51.07,51.1,51.06,51.08,18000.0,32.4178,32.4369,32.4115,32.4242,18000.0
2007-01-30 12:30:00,51.09,51.11,51.07,51.08,14400.0,32.4305,32.4432,32.4178,32.4242,14400.0
2007-01-30 12:35:00,51.08,51.1,51.05,51.05,11800.0,32.4242,32.4369,32.4051,32.4051,11800.0
2007-01-30 12:40:00,51.06,51.08,51.05,51.07,5900.0,32.4115,32.4242,32.4051,32.4178,5900.0
2007-01-30 12:45:00,51.06,51.08,51.04,51.06,34100.0,32.4115,32.4242,32.3988,32.4115,34100.0
2007-01-30 12:50:00,51.06,51.06,51.04,51.05,11700.0,32.4115,32.4115,32.3988,32.4051,11700.0
2007-01-30 12:55:00,51.06,51.06,50.96,51.05,13200.0,32.4115,32.4115,32.348,32.4051,13200.0
2007-01-30 13:00:00,51.05,51.06,51.04,51.06,10200.0,32.4051,32.4115,32.3988,32.4115,10200.0
2007-01-30 13:05:00,51.06,51.07,51.05,51.05,10700.0,32.4115,32.4178,32.4051,32.4051,10700.0
2007-01-30 13:10:00,51.05,51.08,51.05,51.05,7500.0,32.4051,32.4242,32.4051,32.4051,7500.0
2007-01-30 13:15:00,51.08,51.08,51.05,51.08,7200.0,32.4242,32.4242,32.4051,32.4242,7200.0
2007-01-30 13:20:00,51.06,51.08,51.04,51.04,4600.0,32.4115,32.4242,32.3988,32.3988,4600.0
2007-01-30 13:25:00,51.08,51.08,51.04,51.05,3700.0,32.4242,32.4242,32.3988,32.4051,3700.0
2007-01-30 13:30:00,51.06,51.09,51.05,51.07,8500.0,32.4115,32.4305,32.4051,32.4178,8500.0
2007-01-30 13:35:00,51.08,51.09,51.06,51.08,8000.0,32.4242,32.4305,32.4115,32.4242,8000.0
2007-01-30 13:40:00,51.09,51.1,51.08,51.09,8400.0,32.4305,32.4369,32.4242,32.4305,8400.0
2007-01-30 13:45:00,51.1,51.11,51.09,51.11,6200.0,32.4369,32.4432,32.4305,32.4432,6200.0
2007-01-30 13:50:00,51.11,51.12,51.07,51.1,11500.0,32.4432,32.4496,32.4178,32.4369,11500.0
2007-01-30 13:55:00,51.1,51.1,51.07,51.07,5900.0,32.4369,32.4369,32.4178,32.4178,5900.0
2007-01-30 14:00:00,51.08,51.09,51.05,51.06,12000.0,32.4242,32.4305,32.4051,32.4115,12000.0
2007-01-30 14:05:00,51.05,51.09,51.05,51.09,15900.0,32.4051,32.4305,32.4051,32.4305,15900.0
2007-01-30 14:10:00,51.09,51.09,51.05,51.06,6700.0,32.4305,32.4305,32.4051,32.4115,6700.0
2007-01-30 14:15:00,51.07,51.08,51.06,51.06,5600.0,32.4178,32.4242,32.4115,32.4115,5600.0
2007-01-30 14:20:00,51.06,51.08,51.06,51.06,11700.0,32.4115,32.4242,32.4115,32.4115,11700.0
2007-01-30 14:25:00,51.06,51.08,51.04,51.05,8800.0,32.4115,32.4242,32.3988,32.4051,8800.0
2007-01-30 14:30:00,51.05,51.07,51.04,51.05,17100.0,32.4051,32.4178,32.3988,32.4051,17100.0
2007-01-30 14:35:00,51.06,51.08,51.05,51.06,14100.0,32.4115,32.4242,32.4051,32.4115,14100.0
2007-01-30 14:40:00,51.06,51.09,51.06,51.07,12800.0,32.4115,32.4305,32.4115,32.4178,12800.0
2007-01-30 14:45:00,51.07,51.1,51.07,51.09,13800.0,32.4178,32.4369,32.4178,32.4305,13800.0
2007-01-30 14:50:00,51.09,51.12,51.07,51.08,19400.0,32.4305,32.4496,32.4178,32.4242,19400.0
2007-01-30 14:55:00,51.09,51.11,51.08,51.08,11800.0,32.4305,32.4432,32.4242,32.4242,11800.0
2007-01-30 15:00:00,51.09,51.12,51.08,51.1,19400.0,32.4305,32.4496,32.4242,32.4369,19400.0
2007-01-30 15:05:00,51.08,51.11,51.08,51.11,8300.0,32.4242,32.4432,32.4242,32.4432,8300.0
2007-01-30 15:10:00,51.09,51.11,51.08,51.1,15300.0,32.4305,32.4432,32.4242,32.4369,15300.0
2007-01-30 15:15:00,51.11,51.11,51.06,51.1,16200.0,32.4432,32.4432,32.4115,32.4369,16200.0
2007-01-30 15:20:00,51.11,51.12,51.08,51.08,9200.0,32.4432,32.4496,32.4242,32.4242,9200.0
2007-01-30 15:25:00,51.09,51.09,51.04,51.04,59500.0,32.4305,32.4305,32.3988,32.3988,59500.0
2007-01-30 15:30:00,51.05,51.07,51.04,51.06,17700.0,32.4051,32.4178,32.3988,32.4115,17700.0
2007-01-30 15:35:00,51.07,51.08,51.06,51.06,17800.0,32.4178,32.4242,32.4115,32.4115,17800.0
2007-01-30 15:40:00,51.07,51.07,51.03,51.04,24900.0,32.4178,32.4178,32.3924,32.3988,24900.0
2007-01-30 15:45:00,51.06,51.06,51.04,51.05,13700.0,32.4115,32.4115,32.3988,32.4051,13700.0
2007-01-30 15:50:00,51.06,51.08,51.04,51.07,20000.0,32.4115,32.4242,32.3988,32.4178,20000.0
2007-01-30 15:55:00,51.07,51.1,51.06,51.06,23200.0,32.4178,32.4369,32.4115,32.4115,23200.0
2007-01-31 09:30:00,51.05,51.19,51.04,51.19,24500.0,32.4051,32.494,32.3988,32.494,24500.0
2007-01-31 09:35:00,51.15,51.17,51.09,51.11,9000.0,32.4686,32.4813,32.4305,32.4432,9000.0
2007-01-31 09:40:00,51.13,51.14,51.04,51.04,7700.0,32.4559,32.4623,32.3988,32.3988,7700.0
2007-01-31 09:45:00,51.04,51.08,51.03,51.06,9200.0,32.3988,32.4242,32.3924,32.4115,9200.0
2007-01-31 09:50:00,51.06,51.11,51.06,51.07,3900.0,32.4115,32.4432,32.4115,32.4178,3900.0
2007-01-31 09:55:00,51.07,51.12,51.05,51.08,8600.0,32.4178,32.4496,32.4051,32.4242,8600.0
2007-01-31 10:00:00,51.09,51.12,51.09,51.11,5900.0,32.4305,32.4496,32.4305,32.4432,5900.0
2007-01-31 10:05:00,51.09,51.11,51.06,51.08,5200.0,32.4305,32.4432,32.4115,32.4242,5200.0
2007-01-31 10:10:00,51.09,51.12,51.08,51.1,7700.0,32.4305,32.4496,32.4242,32.4369,7700.0
2007-01-31 10:15:00,51.09,51.11,51.09,51.1,7400.0,32.4305,32.4432,32.4305,32.4369,7400.0
2007-01-31 10:20:00,51.1,51.12,51.08,51.08,8400.0,32.4369,32.4496,32.4242,32.4242,8400.0
2007-01-31 10:25:00,51.09,51.13,51.08,51.09,6300.0,32.4305,32.4559,32.4242,32.4305,6300.0
2007-01-31 10:30:00,51.11,51.13,51.09,51.09,12500.0,32.4432,32.4559,32.4305,32.4305,12500.0
2007-01-31 10:35:00,51.1,51.15,51.1,51.15,8500.0,32.4369,32.4686,32.4369,32.4686,8500.0
2007-01-31 10:40:00,51.13,51.13,51.07,51.09,10700.0,32.4559,32.4559,32.4178,32.4305,10700.0
2007-01-31 10:45:00,51.08,51.15,51.08,51.15,3500.0,32.4242,32.4686,32.4242,32.4686,3500.0
2007-01-31 10:50:00,51.14,51.27,51.13,51.26,27400.0,32.4623,32.5448,32.4559,32.5384,27400.0
2007-01-31 10:55:00,51.26,51.27,51.16,51.17,19500.0,32.5384,32.5448,32.475,32.4813,19500.0
2007-01-31 11:00:00,51.18,51.2,51.17,51.17,6100.0,32.4877,32.5003,32.4813,32.4813,6100.0
2007-01-31 11:05:00,51.17,51.17,51.1,51.14,12800.0,32.4813,32.4813,32.4369,32.4623,12800.0
2007-01-31 11:10:00,51.14,51.15,51.09,51.09,11200.0,32.4623,32.4686,32.4305,32.4305,11200.0
2007-01-31 11:15:00,51.09,51.18,51.07,51.18,16300.0,32.4305,32.4877,32.4178,32.4877,16300.0
2007-01-31 11:20:00,51.17,51.17,51.07,51.08,10500.0,32.4813,32.4813,32.4178,32.4242,10500.0
2007-01-31 11:25:00,51.08,51.17,51.08,51.14,9100.0,32.4242,32.4813,32.4242,32.4623,9100.0
2007-01-31 11:30:00,51.14,51.14,51.11,51.11,3600.0,32.4623,32.4623,32.4432,32.4432,3600.0
2007-01-31 11:35:00,51.12,51.17,51.11,51.14,7900.0,32.4496,32.4813,32.4432,32.4623,7900.0
2007-01-31 11:40:00,51.13,51.17,51.12,51.15,8200.0,32.4559,32.4813,32.4496,32.4686,8200.0
2007-01-31 11:45:00,51.13,51.17,51.12,51.15,4600.0,32.4559,32.4813,32.4496,32.4686,4600.0
2007-01-31 11:50:00,51.15,51.15,51.1,51.11,8500.0,32.4686,32.4686,32.4369,32.4432,8500.0
2007-01-31 11:55:00,51.1,51.13,51.08,51.1,6000.0,32.4369,32.4559,32.4242,32.4369,6000.0
2007-01-31 12:00:00,51.12,51.17,51.12,51.12,4100.0,32.4496,32.4813,32.4496,32.4496,4100.0
2007-01-31 12:05:00,51.12,51.15,51.11,51.15,5600.0,32.4496,32.4686,32.4432,32.4686,5600.0
2007-01-31 12:10:00,51.12,51.19,51.12,51.13,7000.0,32.4496,32.494,32.4496,32.4559,7000.0
2007-01-31 12:15:00,51.13,51.16,51.12,51.16,8000.0,32.4559,32.475,32.4496,32.475,8000.0
2007-01-31 12:20:00,51.15,51.16,51.11,51.11,7700.0,32.4686,32.475,32.4432,32.4432,7700.0
2007-01-31 12:25:00,51.12,51.12,51.09,51.09,3400.0,32.4496,32.4496,32.4305,32.4305,3400.0
2007-01-31 12:30:00,51.11,51.11,51.09,51.09,4200.0,32.4432,32.4432,32.4305,32.4305,4200.0
2007-01-31 12:35:00,51.1,51.1,51.08,51.1,4800.0,32.4369,32.4369,32.4242,32.4369,4800.0
2007-01-31 12:40:00,51.1,51.12,51.1,51.11,4900.0,32.4369,32.4496,32.4369,32.4432,4900.0
2007-01-31 12:45:00,51.13,51.16,51.13,51.15,7900.0,32.4559,32.475,32.4559,32.4686,7900.0
2007-01-31 12:50:00,51.15,51.19,51.15,51.19,7800.0,32.4686,32.494,32.4686,32.494,7800.0
2007-01-31 12:55:00,51.18,51.22,51.18,51.22,6500.0,32.4877,32.513,32.4877,32.513,6500.0
2007-01-31 13:00:00,51.21,51.24,51.21,51.24,7200.0,32.5067,32.5257,32.5067,32.5257,7200.0
2007-01-31 13:05:00,51.23,51.24,51.14,51.14,12700.0,32.5194,32.5257,32.4623,32.4623,12700.0
2007-01-31 13:10:00,51.13,51.14,51.09,51.09,7500.0,32.4559,32.4623,32.4305,32.4305,7500.0
2007-01-31 13:15:00,51.08,51.09,51.03,51.03,10700.0,32.4242,32.4305,32.3924,32.3924,10700.0
2007-01-31 13:20:00,51.04,51.05,51.03,51.03,12300.0,32.3988,32.4051,32.3924,32.3924,12300.0
2007-01-31 13:25:00,51.04,51.05,51.02,51.04,6700.0,32.3988,32.4051,32.3861,32.3988,6700.0
2007-01-31 13:30:00,51.02,51.08,51.01,51.08,11500.0,32.3861,32.4242,32.3797,32.4242,11500.0
2007-01-31 13:35:00,51.06,51.09,51.06,51.09,3800.0,32.4115,32.4305,32.4115,32.4305,3800.0
2007-01-31 13:40:00,51.06,51.09,51.04,51.04,7000.0,32.4115,32.4305,32.3988,32.3988,7000.0
2007-01-31 13:45:00,51.05,51.08,51.05,51.06,2700.0,32.4051,32.4242,32.4051,32.4115,2700.0
2007-01-31 13:50:00,51.09,51.1,51.07,51.07,3400.0,32.4305,32.4369,32.4178,32.4178,3400.0
2007-01-31 13:55:00,51.08,51.14,51.08,51.11,4800.0,32.4242,32.4623,32.4242,32.4432,4800.0
2007-01-31 14:00:00,51.14,51.14,51.11,51.14,2900.0,32.4623,32.4623,32.4432,32.4623,2900.0
2007-01-31 14:05:00,51.14,51.19,51.12,51.13,9300.0,32.4623,32.494,32.4496,32.4559,9300.0
2007-01-31 14:10:00,51.13,51.24,51.11,51.17,12600.0,32.4559,32.5257,32.4432,32.4813,12600.0
2007-01-31 14:15:00,51.19,51.26,51.18,51.26,11800.0,32.494,32.5384,32.4877,32.5384,11800.0
2007-01-31 14:20:00,51.26,51.3,51.24,51.27,14800.0,32.5384,32.5638,32.5257,32.5448,14800.0
2007-01-31 14:25:00,51.27,51.29,51.21,51.22,7600.0,32.5448,32.5575,32.5067,32.513,7600.0
2007-01-31 14:30:00,51.23,51.3,51.21,51.28,9300.0,32.5194,32.5638,32.5067,32.5511,9300.0
2007-01-31 14:35:00,51.3,51.39,51.29,51.33,33800.0,32.5638,32.621,32.5575,32.5829,33800.0
2007-01-31 14:40:00,51.34,51.35,51.31,51.31,7000.0,32.5892,32.5956,32.5702,32.5702,7000.0
2007-01-31 14:45:00,51.31,51.33,51.26,51.28,6700.0,32.5702,32.5829,32.5384,32.5511,6700.0
2007-01-31 14:50:00,51.27,51.28,51.21,51.23,7600.0,32.5448,32.5511,32.5067,32.5194,7600.0
2007-01-31 14:55:00,51.23,51.23,51.2,51.22,8600.0,32.5194,32.5194,32.5003,32.513,8600.0
2007-01-31 15:00:00,51.21,51.22,51.19,51.2,11700.0,32.5067,32.513,32.494,32.5003,11700.0
2007-01-31 15:05:00,51.2,51.23,51.2,51.22,6900.0,32.5003,32.5194,32.5003,32.513,6900.0
2007-01-31 15:10:00,51.22,51.22,51.19,51.21,9200.0,32.513,32.513,32.494,32.5067,9200.0
2007-01-31 15:15:00,51.19,51.21,51.18,51.2,9700.0,32.494,32.5067,32.4877,32.5003,9700.0
2007-01-31 15:20:00,51.19,51.21,51.17,51.21,14400.0,32.494,32.5067,32.4813,32.5067,14400.0
2007-01-31 15:25:00,51.19,51.21,51.18,51.18,9900.0,32.494,32.5067,32.4877,32.4877,9900.0
2007-01-31 15:30:00,51.18,51.21,51.18,51.2,18100.0,32.4877,32.5067,32.4877,32.5003,18100.0
2007-01-31 15:35:00,51.2,51.2,51.18,51.2,8100.0,32.5003,32.5003,32.4877,32.5003,8100.0
2007-01-31 15:40:00,51.2,51.2,51.17,51.17,12400.0,32.5003,32.5003,32.4813,32.4813,12400.0
2007-01-31 15:45:00,51.17,51.2,51.14,51.17,21600.0,32.4813,32.5003,32.4623,32.4813,21600.0
2007-01-31 15:50:00,51.17,51.17,51.12,51.15,19500.0,32.4813,32.4813,32.4496,32.4686,19500.0
2007-01-31 15:55:00,51.14,51.15,51.05,51.1,120000.0,32.4623,32.4686,32.4051,32.4369,120000.0
2007-02-01 09:30:00,51.25,51.35,51.22,51.3,28100.0,32.5321,32.5956,32.513,32.5638,28100.0
2007-02-01 09:35:00,51.31,51.4,51.24,51.3,21100.0,32.5702,32.6273,32.5257,32.5638,21100.0
2007-02-01 09:40:00,51.28,51.36,51.2,51.28,15700.0,32.5511,32.6019,32.5003,32.5511,15700.0
2007-02-01 09:45:00,51.3,51.31,51.2,51.22,14000.0,32.5638,32.5702,32.5003,32.513,14000.0
2007-02-01 09:50:00,51.25,51.38,51.25,51.37,12200.0,32.5321,32.6146,32.5321,32.6083,12200.0
2007-02-01 09:55:00,51.34,51.38,51.32,51.35,11200.0,32.5892,32.6146,32.5765,32.5956,11200.0
2007-02-01 10:00:00,51.29,51.35,51.25,51.26,12400.0,32.5575,32.5956,32.5321,32.5384,12400.0
2007-02-01 10:05:00,51.27,51.29,51.23,51.25,7400.0,32.5448,32.5575,32.5194,32.5321,7400.0
2007-02-01 10:10:00,51.26,51.29,51.15,51.16,39600.0,32.5384,32.5575,32.4686,32.475,39600.0
2007-02-01 10:15:00,51.18,51.29,51.14,51.29,10700.0,32.4877,32.5575,32.4623,32.5575,10700.0
2007-02-01 10:20:00,51.27,51.31,51.27,51.3,6000.0,32.5448,32.5702,32.5448,32.5638,6000.0
2007-02-01 10:25:00,51.3,51.33,51.29,51.29,11500.0,32.5638,32.5829,32.5575,32.5575,11500.0
2007-02-01 10:30:00,51.28,51.33,51.26,51.32,120900.0,32.5511,32.5829,32.5384,32.5765,120900.0
2007-02-01 10:35:00,51.32,51.35,51.3,51.34,50000.0,32.5765,32.5956,32.5638,32.5892,50000.0
2007-02-01 10:40:00,51.35,51.42,51.34,51.36,29600.0,32.5956,32.64,32.5892,32.6019,29600.0
2007-02-01 10:45:00,51.36,51.43,51.34,51.42,6300.0,32.6019,32.6463,32.5892,32.64,6300.0
2007-02-01 10:50:00,51.42,51.43,51.37,51.43,10700.0,32.64,32.6463,32.6083,32.6463,10700.0
2007-02-01 10:55:00,51.43,51.45,51.41,51.41,7900.0,32.6463,32.659,32.6336,32.6336,7900.0
2007-02-01 11:00:00,51.4,51.45,51.36,51.45,9300.0,32.6273,32.659,32.6019,32.659,9300.0
2007-02-01 11:05:00,51.45,51.48,51.4,51.48,13300.0,32.659,32.6781,32.6273,32.6781,13300.0
2007-02-01 11:10:00,51.48,51.5,51.47,51.5,4400.0,32.6781,32.6908,32.6717,32.6908,4400.0
2007-02-01 11:15:00,51.5,51.5,51.48,51.49,6100.0,32.6908,32.6908,32.6781,32.6844,6100.0
2007-02-01 11:20:00,51.5,51.51,51.43,51.43,10800.0,32.6908,32.6971,32.6463,32.6463,10800.0
2007-02-01 11:25:00,51.44,51.47,51.4,51.45,16000.0,32.6527,32.6717,32.6273,32.659,16000.0
2007-02-01 11:30:00,51.46,51.47,51.44,51.45,10900.0,32.6654,32.6717,32.6527,32.659,10900.0
2007-02-01 11:35:00,51.46,51.46,51.4,51.4,10600.0,32.6654,32.6654,32.6273,32.6273,10600.0
2007-02-01 11:40:00,51.39,51.43,51.39,51.43,11300.0,32.621,32.6463,32.621,32.6463,11300.0
2007-02-01 11:45:00,51.43,51.52,51.43,51.51,7200.0,32.6463,32.7035,32.6463,32.6971,7200.0
2007-02-01 11:50:00,51.52,51.53,51.51,51.51,5600.0,32.7035,32.7098,32.6971,32.6971,5600.0
2007-02-01 11:55:00,51.52,51.55,51.5,51.52,5400.0,32.7035,32.7225,32.6908,32.7035,5400.0
2007-02-01 12:00:00,51.52,51.55,51.52,51.54,8200.0,32.7035,32.7225,32.7035,32.7162,8200.0
2007-02-01 12:05:00,51.53,51.53,51.48,51.51,7100.0,32.7098,32.7098,32.6781,32.6971,7100.0
2007-02-01 12:10:00,51.5,51.54,51.49,51.54,3800.0,32.6908,32.7162,32.6844,32.7162,3800.0
2007-02-01 12:15:00,51.55,51.55,51.53,51.54,2900.0,32.7225,32.7225,32.7098,32.7162,2900.0
2007-02-01 12:20:00,51.53,51.54,51.52,51.52,3900.0,32.7098,32.7162,32.7035,32.7035,3900.0
2007-02-01 12:25:00,51.53,51.53,51.51,51.51,2600.0,32.7098,32.7098,32.6971,32.6971,2600.0
2007-02-01 12:30:00,51.5,51.52,51.49,51.5,9400.0,32.6908,32.7035,32.6844,32.6908,9400.0
2007-02-01 12:35:00,51.5,51.51,51.49,51.51,4000.0,32.6908,32.6971,32.6844,32.6971,4000.0
2007-02-01 12:40:00,51.51,51.51,51.48,51.48,6300.0,32.6971,32.6971,32.6781,32.6781,6300.0
2007-02-01 12:45:00,51.48,51.52,51.48,51.51,6900.0,32.6781,32.7035,32.6781,32.6971,6900.0
2007-02-01 12:50:00,51.53,51.53,51.48,51.5,4700.0,32.7098,32.7098,32.6781,32.6908,4700.0
2007-02-01 12:55:00,51.5,51.53,51.5,51.53,1900.0,32.6908,32.7098,32.6908,32.7098,1900.0
2007-02-01 13:00:00,51.51,51.53,51.49,51.52,4400.0,32.6971,32.7098,32.6844,32.7035,4400.0
2007-02-01 13:05:00,51.53,51.54,51.52,51.54,2400.0,32.7098,32.7162,32.7035,32.7162,2400.0
2007-02-01 13:10:00,51.54,51.54,51.51,51.52,3000.0,32.7162,32.7162,32.6971,32.7035,3000.0
2007-02-01 13:15:00,51.53,51.53,51.39,51.51,22000.0,32.7098,32.7098,32.621,32.6971,22000.0
2007-02-01 13:20:00,51.52,51.53,51.51,51.51,5500.0,32.7035,32.7098,32.6971,32.6971,5500.0
2007-02-01 13:25:00,51.49,51.52,51.49,51.51,10900.0,32.6844,32.7035,32.6844,32.6971,10900.0
2007-02-01 13:30:00,51.51,51.53,51.41,51.5,20000.0,32.6971,32.7098,32.6336,32.6908,20000.0
2007-02-01 13:35:00,51.5,51.52,51.47,51.52,9300.0,32.6908,32.7035,32.6717,32.7035,9300.0
2007-02-01 13:40:00,51.51,51.53,51.49,51.51,8300.0,32.6971,32.7098,32.6844,32.6971,8300.0
2007-02-01 13:45:00,51.5,51.55,51.5,51.5,7200.0,32.6908,32.7225,32.6908,32.6908,7200.0
2007-02-01 13:50:00,51.53,51.53,51.5,51.5,2900.0,32.7098,32.7098,32.6908,32.6908,2900.0
2007-02-01 13:55:00,51.5,51.51,51.49,51.5,6100.0,32.6908,32.6971,32.6844,32.6908,6100.0
2007-02-01 14:00:00,51.5,51.52,51.49,51.5,6900.0,32.6908,32.7035,32.6844,32.6908,6900.0
2007-02-01 14:05:00,51.51,51.53,51.5,51.51,5400.0,32.6971,32.7098,32.6908,32.6971,5400.0
2007-02-01 14:10:00,51.51,51.59,51.51,51.57,18800.0,32.6971,32.7479,32.6971,32.7352,18800.0
2007-02-01 14:15:00,51.56,51.58,51.53,51.58,10900.0,32.7289,32.7416,32.7098,32.7416,10900.0
2007-02-01 14:20:00,51.57,51.59,51.57,51.57,3600.0,32.7352,32.7479,32.7352,32.7352,3600.0
2007-02-01 14:25:00,51.56,51.68,51.56,51.67,29400.0,32.7289,32.805,32.7289,32.7987,29400.0
2007-02-01 14:30:00,51.65,51.72,51.65,51.71,30900.0,32.786,32.8304,32.786,32.8241,30900.0
2007-02-01 14:35:00,51.7,51.72,51.7,51.71,6300.0,32.8177,32.8304,32.8177,32.8241,6300.0
2007-02-01 14:40:00,51.71,51.72,51.7,51.7,4300.0,32.8241,32.8304,32.8177,32.8177,4300.0
2007-02-01 14:45:00,51.72,51.72,51.7,51.71,4300.0,32.8304,32.8304,32.8177,32.8241,4300.0
2007-02-01 14:50:00,51.7,51.74,51.7,51.73,15500.0,32.8177,32.8431,32.8177,32.8368,15500.0
2007-02-01 14:55:00,51.74,51.74,51.7,51.72,25500.0,32.8431,32.8431,32.8177,32.8304,25500.0
2007-02-01 15:00:00,51.72,51.75,51.71,51.72,8200.0,32.8304,32.8495,32.8241,32.8304,8200.0
2007-02-01 15:05:00,51.74,51.78,51.71,51.73,12900.0,32.8431,32.8685,32.8241,32.8368,12900.0
2007-02-01 15:10:00,51.73,51.76,51.72,51.73,14500.0,32.8368,32.8558,32.8304,32.8368,14500.0
2007-02-01 15:15:00,51.75,51.78,51.73,51.76,38100.0,32.8495,32.8685,32.8368,32.8558,38100.0
2007-02-01 15:20:00,51.76,51.77,51.72,51.74,10200.0,32.8558,32.8622,32.8304,32.8431,10200.0
2007-02-01 15:25:00,51.73,51.76,51.71,51.74,19800.0,32.8368,32.8558,32.8241,32.8431,19800.0
2007-02-01 15:30:00,51.74,51.76,51.71,51.75,13100.0,32.8431,32.8558,32.8241,32.8495,13100.0
2007-02-01 15:35:00,51.76,51.76,51.72,51.72,9700.0,32.8558,32.8558,32.8304,32.8304,9700.0
2007-02-01 15:40:00,51.72,51.76,51.72,51.72,11700.0,32.8304,32.8558,32.8304,32.8304,11700.0
2007-02-01 15:45:00,51.72,51.73,51.7,51.71,28600.0,32.8304,32.8368,32.8177,32.8241,28600.0
2007-02-01 15:50:00,51.72,51.73,51.68,51.7,18200.0,32.8304,32.8368,32.805,32.8177,18200.0
2007-02-01 15:55:00,51.7,51.71,51.65,51.67,33100.0,32.8177,32.8241,32.786,32.7987,33100.0
2007-02-02 09:30:00,51.55,51.65,51.55,51.62,18700.0,32.7225,32.786,32.7225,32.767,18700.0
2007-02-02 09:35:00,51.61,51.67,51.5,51.5,14200.0,32.7606,32.7987,32.6908,32.6908,14200.0
2007-02-02 09:40:00,51.55,51.56,51.47,51.49,10500.0,32.7225,32.7289,32.6717,32.6844,10500.0
2007-02-02 09:45:00,51.51,51.6,51.51,51.59,27000.0,32.6971,32.7543,32.6971,32.7479,27000.0
2007-02-02 09:50:00,51.6,51.61,51.56,51.61,5400.0,32.7543,32.7606,32.7289,32.7606,5400.0
2007-02-02 09:55:00,51.59,51.6,51.53,51.53,8500.0,32.7479,32.7543,32.7098,32.7098,8500.0
2007-02-02 10:00:00,51.55,51.65,51.53,51.61,14400.0,32.7225,32.786,32.7098,32.7606,14400.0
2007-02-02 10:05:00,51.64,51.65,51.6,51.6,11600.0,32.7796,32.786,32.7543,32.7543,11600.0
2007-02-02 10:10:00,51.6,51.64,51.6,51.63,7200.0,32.7543,32.7796,32.7543,32.7733,7200.0
2007-02-02 10:15:00,51.64,51.64,51.6,51.63,12500.0,32.7796,32.7796,32.7543,32.7733,12500.0
2007-02-02 10:20:00,51.62,51.64,51.6,51.62,10100.0,32.767,32.7796,32.7543,32.767,10100.0
2007-02-02 10:25:00,51.63,51.63,51.59,51.59,5000.0,32.7733,32.7733,32.7479,32.7479,5000.0
2007-02-02 10:30:00,51.6,51.64,51.6,51.63,8300.0,32.7543,32.7796,32.7543,32.7733,8300.0
2007-02-02 10:35:00,51.63,51.63,51.6,51.6,11600.0,32.7733,32.7733,32.7543,32.7543,11600.0
2007-02-02 10:40:00,51.61,51.62,51.6,51.61,11400.0,32.7606,32.767,32.7543,32.7606,11400.0
2007-02-02 10:45:00,51.61,51.7,51.61,51.7,17200.0,32.7606,32.8177,32.7606,32.8177,17200.0
2007-02-02 10:50:00,51.69,51.72,51.67,51.7,17100.0,32.8114,32.8304,32.7987,32.8177,17100.0
2007-02-02 10:55:00,51.69,51.77,51.69,51.76,18800.0,32.8114,32.8622,32.8114,32.8558,18800.0
2007-02-02 11:00:00,51.77,51.78,51.75,51.78,18500.0,32.8622,32.8685,32.8495,32.8685,18500.0
2007-02-02 11:05:00,51.79,51.81,51.78,51.79,7400.0,32.8749,32.8876,32.8685,32.8749,7400.0
2007-02-02 11:10:00,51.79,51.84,51.79,51.8,13600.0,32.8749,32.9066,32.8749,32.8812,13600.0
2007-02-02 11:15:00,51.8,51.81,51.77,51.8,7800.0,32.8812,32.8876,32.8622,32.8812,7800.0
2007-02-02 11:20:00,51.79,51.81,51.77,51.79,13300.0,32.8749,32.8876,32.8622,32.8749,13300.0
2007-02-02 11:25:00,51.79,51.81,51.77,51.79,10000.0,32.8749,32.8876,32.8622,32.8749,10000.0
2007-02-02 11:30:00,51.78,51.8,51.73,51.74,24200.0,32.8685,32.8812,32.8368,32.8431,24200.0
2007-02-02 11:35:00,51.73,51.78,51.73,51.76,10200.0,32.8368,32.8685,32.8368,32.8558,10200.0
2007-02-02 11:40:00,51.76,51.78,51.73,51.76,7900.0,32.8558,32.8685,32.8368,32.8558,7900.0
2007-02-02 11:45:00,51.78,51.79,51.71,51.71,11800.0,32.8685,32.8749,32.8241,32.8241,11800.0
2007-02-02 11:50:00,51.71,51.75,51.71,51.72,21900.0,32.8241,32.8495,32.8241,32.8304,21900.0
2007-02-02 11:55:00,51.71,51.72,51.7,51.72,7800.0,32.8241,32.8304,32.8177,32.8304,7800.0
2007-02-02 12:00:00,51.72,51.74,51.7,51.7,16000.0,32.8304,32.8431,32.8177,32.8177,16000.0
2007-02-02 12:05:00,51.72,51.74,51.71,51.72,5900.0,32.8304,32.8431,32.8241,32.8304,5900.0
2007-02-02 12:10:00,51.73,51.75,51.71,51.74,6400.0,32.8368,32.8495,32.8241,32.8431,6400.0
2007-02-02 12:15:00,51.74,51.75,51.73,51.73,9900.0,32.8431,32.8495,32.8368,32.8368,9900.0
2007-02-02 12:20:00,51.73,51.74,51.72,51.72,6500.0,32.8368,32.8431,32.8304,32.8304,6500.0
2007-02-02 12:25:00,51.72,51.72,51.7,51.71,6800.0,32.8304,32.8304,32.8177,32.8241,6800.0
2007-02-02 12:30:00,51.71,51.73,51.7,51.71,9600.0,32.8241,32.8368,32.8177,32.8241,9600.0
2007-02-02 12:35:00,51.71,51.75,51.71,51.73,6100.0,32.8241,32.8495,32.8241,32.8368,6100.0
2007-02-02 12:40:00,51.75,51.75,51.73,51.75,10000.0,32.8495,32.8495,32.8368,32.8495,10000.0
2007-02-02 12:45:00,51.75,51.76,51.74,51.76,3600.0,32.8495,32.8558,32.8431,32.8558,3600.0
2007-02-02 12:50:00,51.76,51.76,51.75,51.75,7100.0,32.8558,32.8558,32.8495,32.8495,7100.0
2007-02-02 12:55:00,51.75,51.78,51.75,51.78,4000.0,32.8495,32.8685,32.8495,32.8685,4000.0
2007-02-02 13:00:00,51.78,51.8,51.77,51.77,7500.0,32.8685,32.8812,32.8622,32.8622,7500.0
2007-02-02 13:05:00,51.79,51.8,51.78,51.8,9300.0,32.8749,32.8812,32.8685,32.8812,9300.0
2007-02-02 13:10:00,51.8,51.81,51.79,51.8,2600.0,32.8812,32.8876,32.8749,32.8812,2600.0
2007-02-02 13:15:00,51.8,51.82,51.8,51.82,3900.0,32.8812,32.8939,32.8812,32.8939,3900.0
2007-02-02 13:20:00,51.81,51.83,51.79,51.8,8500.0,32.8876,32.9003,32.8749,32.8812,8500.0
2007-02-02 13:25:00,51.79,51.79,51.77,51.78,5600.0,32.8749,32.8749,32.8622,32.8685,5600.0
2007-02-02 13:30:00,51.79,51.82,51.79,51.82,6500.0,32.8749,32.8939,32.8749,32.8939,6500.0
2007-02-02 13:35:00,51.82,51.84,51.79,51.8,15100.0,32.8939,32.9066,32.8749,32.8812,15100.0
2007-02-02 13:40:00,51.82,51.85,51.79,51.82,13100.0,32.8939,32.9129,32.8749,32.8939,13100.0
2007-02-02 13:45:00,51.81,51.84,51.8,51.8,7900.0,32.8876,32.9066,32.8812,32.8812,7900.0
2007-02-02 13:50:00,51.81,51.83,51.8,51.8,5900.0,32.8876,32.9003,32.8812,32.8812,5900.0
2007-02-02 13:55:00,51.8,51.84,51.78,51.82,4900.0,32.8812,32.9066,32.8685,32.8939,4900.0
2007-02-02 14:00:00,51.83,51.85,51.82,51.82,4500.0,32.9003,32.9129,32.8939,32.8939,4500.0
2007-02-02 14:05:00,51.85,51.86,51.83,51.86,5900.0,32.9129,32.9193,32.9003,32.9193,5900.0
2007-02-02 14:10:00,51.83,51.83,51.78,51.8,7000.0,32.9003,32.9003,32.8685,32.8812,7000.0
2007-02-02 14:15:00,51.79,51.84,51.77,51.84,6200.0,32.8749,32.9066,32.8622,32.9066,6200.0
2007-02-02 14:20:00,51.82,51.86,51.8,51.81,13600.0,32.8939,32.9193,32.8812,32.8876,13600.0
2007-02-02 14:25:00,51.81,51.88,51.81,51.88,8900.0,32.8876,32.932,32.8876,32.932,8900.0
2007-02-02 14:30:00,51.89,51.9,51.86,51.89,4300.0,32.9383,32.9447,32.9193,32.9383,4300.0
2007-02-02 14:35:00,51.89,51.92,51.89,51.92,5700.0,32.9383,32.9574,32.9383,32.9574,5700.0
2007-02-02 14:40:00,51.92,51.93,51.9,51.9,9300.0,32.9574,32.9637,32.9447,32.9447,9300.0
2007-02-02 14:45:00,51.9,51.93,51.88,51.93,10700.0,32.9447,32.9637,32.932,32.9637,10700.0
2007-02-02 14:50:00,51.93,51.95,51.89,51.89,12200.0,32.9637,32.9764,32.9383,32.9383,12200.0
2007-02-02 14:55:00,51.89,51.9,51.87,51.87,12100.0,32.9383,32.9447,32.9256,32.9256,12100.0
2007-02-02 15:00:00,51.88,51.89,51.86,51.87,13300.0,32.932,32.9383,32.9193,32.9256,13300.0
2007-02-02 15:05:00,51.89,51.89,51.85,51.87,7500.0,32.9383,32.9383,32.9129,32.9256,7500.0
2007-02-02 15:10:00,51.86,51.9,51.86,51.87,7700.0,32.9193,32.9447,32.9193,32.9256,7700.0
2007-02-02 15:15:00,51.87,51.9,51.85,51.89,9100.0,32.9256,32.9447,32.9129,32.9383,9100.0
2007-02-02 15:20:00,51.88,51.88,51.85,51.86,7700.0,32.932,32.932,32.9129,32.9193,7700.0
2007-02-02 15:25:00,51.86,51.89,51.86,51.88,7100.0,32.9193,32.9383,32.9193,32.932,7100.0
2007-02-02 15:30:00,51.88,51.89,51.86,51.86,9300.0,32.932,32.9383,32.9193,32.9193,9300.0
2007-02-02 15:35:00,51.87,51.88,51.85,51.87,11100.0,32.9256,32.932,32.9129,32.9256,11100.0
2007-02-02 15:40:00,51.87,51.9,51.85,51.89,15800.0,32.9256,32.9447,32.9129,32.9383,15800.0
2007-02-02 15:45:00,51.89,51.9,51.85,51.89,17400.0,32.9383,32.9447,32.9129,32.9383,17400.0
2007-02-02 15:50:00,51.89,51.89,51.85,51.87,11700.0,32.9383,32.9383,32.9129,32.9256,11700.0
2007-02-02 15:55:00,51.87,51.88,51.84,51.84,26000.0,32.9256,32.932,32.9066,32.9066,26000.0
2007-02-05 09:30:00,51.88,51.89,51.7,51.7,21500.0,32.932,32.9383,32.8177,32.8177,21500.0
2007-02-05 09:35:00,51.71,51.75,51.68,51.75,5100.0,32.8241,32.8495,32.805,32.8495,5100.0
2007-02-05 09:40:00,51.75,51.75,51.58,51.69,27100.0,32.8495,32.8495,32.7416,32.8114,27100.0
2007-02-05 09:45:00,51.7,51.71,51.62,51.69,7000.0,32.8177,32.8241,32.767,32.8114,7000.0
2007-02-05 09:50:00,51.69,51.69,51.56,51.56,13500.0,32.8114,32.8114,32.7289,32.7289,13500.0
2007-02-05 09:55:00,51.56,51.61,51.53,51.59,18900.0,32.7289,32.7606,32.7098,32.7479,18900.0
2007-02-05 10:00:00,51.57,51.66,51.52,51.64,34200.0,32.7352,32.7923,32.7035,32.7796,34200.0
2007-02-05 10:05:00,51.66,51.73,51.66,51.71,8900.0,32.7923,32.8368,32.7923,32.8241,8900.0
2007-02-05 10:10:00,51.7,51.71,51.63,51.63,2700.0,32.8177,32.8241,32.7733,32.7733,2700.0
2007-02-05 10:15:00,51.64,51.68,51.63,51.64,56100.0,32.7796,32.805,32.7733,32.7796,56100.0
2007-02-05 10:20:00,51.62,51.63,51.58,51.63,7000.0,32.767,32.7733,32.7416,32.7733,7000.0
2007-02-05 10:25:00,51.61,51.61,51.55,51.56,5800.0,32.7606,32.7606,32.7225,32.7289,5800.0
2007-02-05 10:30:00,51.58,51.62,51.55,51.62,13100.0,32.7416,32.767,32.7225,32.767,13100.0
2007-02-05 10:35:00,51.61,51.64,51.57,51.6,10900.0,32.7606,32.7796,32.7352,32.7543,10900.0
2007-02-05 10:40:00,51.63,51.65,51.59,51.63,6600.0,32.7733,32.786,32.7479,32.7733,6600.0
2007-02-05 10:45:00,51.66,51.71,51.64,51.7,14600.0,32.7923,32.8241,32.7796,32.8177,14600.0
2007-02-05 10:50:00,51.71,51.72,51.63,51.63,5200.0,32.8241,32.8304,32.7733,32.7733,5200.0
2007-02-05 10:55:00,51.65,51.68,51.64,51.66,8100.0,32.786,32.805,32.7796,32.7923,8100.0
2007-02-05 11:00:00,51.66,51.68,51.64,51.66,6000.0,32.7923,32.805,32.7796,32.7923,6000.0
2007-02-05 11:05:00,51.65,51.65,51.57,51.57,9500.0,32.786,32.786,32.7352,32.7352,9500.0
2007-02-05 11:10:00,51.57,51.59,51.52,51.52,5700.0,32.7352,32.7479,32.7035,32.7035,5700.0
2007-02-05 11:15:00,51.52,51.57,51.52,51.57,15600.0,32.7035,32.7352,32.7035,32.7352,15600.0
2007-02-05 11:20:00,51.56,51.58,51.55,51.58,11800.0,32.7289,32.7416,32.7225,32.7416,11800.0
2007-02-05 11:25:00,51.58,51.59,51.52,51.52,15200.0,32.7416,32.7479,32.7035,32.7035,15200.0
2007-02-05 11:30:00,51.52,51.55,51.47,51.49,32100.0,32.7035,32.7225,32.6717,32.6844,32100.0
2007-02-05 11:35:00,51.48,51.48,51.38,51.4,17400.0,32.6781,32.6781,32.6146,32.6273,17400.0
2007-02-05 11:40:00,51.4,51.43,51.35,51.4,40100.0,32.6273,32.6463,32.5956,32.6273,40100.0
2007-02-05 11:45:00,51.38,51.38,51.35,51.36,4700.0,32.6146,32.6146,32.5956,32.6019,4700.0
2007-02-05 11:50:00,51.38,51.39,51.35,51.38,6400.0,32.6146,32.621,32.5956,32.6146,6400.0
2007-02-05 11:55:00,51.39,51.4,51.36,51.37,4500.0,32.621,32.6273,32.6019,32.6083,4500.0
2007-02-05 12:00:00,51.36,51.4,51.33,51.34,11400.0,32.6019,32.6273,32.5829,32.5892,11400.0
2007-02-05 12:05:00,51.34,51.36,51.31,51.31,7500.0,32.5892,32.6019,32.5702,32.5702,7500.0
2007-02-05 12:10:00,51.31,51.36,51.29,51.33,17100.0,32.5702,32.6019,32.5575,32.5829,17100.0
2007-02-05 12:15:00,51.34,51.35,51.29,51.31,8200.0,32.5892,32.5956,32.5575,32.5702,8200.0
2007-02-05 12:20:00,51.31,51.31,51.25,51.26,7100.0,32.5702,32.5702,32.5321,32.5384,7100.0
2007-02-05 12:25:00,51.26,51.27,51.24,51.25,6000.0,32.5384,32.5448,32.5257,32.5321,6000.0
2007-02-05 12:30:00,51.25,51.26,51.23,51.26,5500.0,32.5321,32.5384,32.5194,32.5384,5500.0
2007-02-05 12:35:00,51.26,51.3,51.26,51.3,2900.0,32.5384,32.5638,32.5384,32.5638,2900.0
2007-02-05 12:40:00,51.29,51.34,51.29,51.34,3200.0,32.5575,32.5892,32.5575,32.5892,3200.0
2007-02-05 12:45:00,51.34,51.35,51.32,51.33,3000.0,32.5892,32.5956,32.5765,32.5829,3000.0
2007-02-05 12:50:00,51.32,51.36,51.32,51.33,5100.0,32.5765,32.6019,32.5765,32.5829,5100.0
2007-02-05 12:55:00,51.33,51.37,51.32,51.36,3200.0,32.5829,32.6083,32.5765,32.6019,3200.0
2007-02-05 13:00:00,51.37,51.38,51.34,51.36,6800.0,32.6083,32.6146,32.5892,32.6019,6800.0
2007-02-05 13:05:00,51.37,51.37,51.35,51.35,2100.0,32.6083,32.6083,32.5956,32.5956,2100.0
2007-02-05 13:10:00,51.34,51.36,51.34,51.35,1800.0,32.5892,32.6019,32.5892,32.5956,1800.0
2007-02-05 13:15:00,51.34,51.36,51.32,51.32,4700.0,32.5892,32.6019,32.5765,32.5765,4700.0
2007-02-05 13:20:00,51.34,51.36,51.32,51.33,6400.0,32.5892,32.6019,32.5765,32.5829,6400.0
2007-02-05 13:25:00,51.33,51.34,51.28,51.29,3800.0,32.5829,32.5892,32.5511,32.5575,3800.0
2007-02-05 13:30:00,51.3,51.32,51.29,51.3,6000.0,32.5638,32.5765,32.5575,32.5638,6000.0
2007-02-05 13:35:00,51.3,51.33,51.3,51.33,2600.0,32.5638,32.5829,32.5638,32.5829,2600.0
2007-02-05 13:40:00,51.33,51.33,51.3,51.33,5500.0,32.5829,32.5829,32.5638,32.5829,5500.0
2007-02-05 13:45:00,51.32,51.35,51.32,51.35,3800.0,32.5765,32.5956,32.5765,32.5956,3800.0
2007-02-05 13:50:00,51.36,51.37,51.35,51.36,1800.0,32.6019,32.6083,32.5956,32.6019,1800.0
2007-02-05 13:55:00,51.37,51.37,51.34,51.36,2800.0,32.6083,32.6083,32.5892,32.6019,2800.0
2007-02-05 14:00:00,51.37,51.38,51.35,51.38,7500.0,32.6083,32.6146,32.5956,32.6146,7500.0
2007-02-05 14:05:00,51.38,51.39,51.36,51.39,3500.0,32.6146,32.621,32.6019,32.621,3500.0
2007-02-05 14:10:00,51.38,51.4,51.38,51.4,4300.0,32.6146,32.6273,32.6146,32.6273,4300.0
2007-02-05 14:15:00,51.4,51.42,51.38,51.41,3600.0,32.6273,32.64,32.6146,32.6336,3600.0
2007-02-05 14:20:00,51.4,51.41,51.37,51.39,9200.0,32.6273,32.6336,32.6083,32.621,9200.0
2007-02-05 14:25:00,51.37,51.4,51.37,51.4,3300.0,32.6083,32.6273,32.6083,32.6273,3300.0
2007-02-05 14:30:00,51.4,51.41,51.38,51.39,3700.0,32.6273,32.6336,32.6146,32.621,3700.0
2007-02-05 14:35:00,51.41,51.44,51.39,51.44,4700.0,32.6336,32.6527,32.621,32.6527,4700.0
2007-02-05 14:40:00,51.44,51.47,51.42,51.44,12200.0,32.6527,32.6717,32.64,32.6527,12200.0
2007-02-05 14:45:00,51.43,51.45,51.41,51.43,6900.0,32.6463,32.659,32.6336,32.6463,6900.0
2007-02-05 14:50:00,51.44,51.47,51.38,51.38,15600.0,32.6527,32.6717,32.6146,32.6146,15600.0
2007-02-05 14:55:00,51.4,51.42,51.36,51.37,6600.0,32.6273,32.64,32.6019,32.6083,6600.0
2007-02-05 15:00:00,51.37,51.37,51.33,51.35,7500.0,32.6083,32.6083,32.5829,32.5956,7500.0
2007-02-05 15:05:00,51.35,51.38,51.34,51.35,5100.0,32.5956,32.6146,32.5892,32.5956,5100.0
2007-02-05 15:10:00,51.36,51.42,51.35,51.42,9900.0,32.6019,32.64,32.5956,32.64,9900.0
2007-02-05 15:15:00,51.4,51.43,51.34,51.37,19400.0,32.6273,32.6463,32.5892,32.6083,19400.0
2007-02-05 15:20:00,51.35,51.42,51.35,51.42,7300.0,32.5956,32.64,32.5956,32.64,7300.0
2007-02-05 15:25:00,51.41,51.41,51.38,51.39,4000.0,32.6336,32.6336,32.6146,32.621,4000.0
2007-02-05 15:30:00,51.39,51.45,51.39,51.45,8200.0,32.621,32.659,32.621,32.659,8200.0
2007-02-05 15:35:00,51.45,51.45,51.39,51.42,9800.0,32.659,32.659,32.621,32.64,9800.0
2007-02-05 15:40:00,51.39,51.44,51.39,51.43,11500.0,32.621,32.6527,32.621,32.6463,11500.0
2007-02-05 15:45:00,51.44,51.47,51.43,51.47,4800.0,32.6527,32.6717,32.6463,32.6717,4800.0
2007-02-05 15:50:00,51.47,51.47,51.45,51.47,6900.0,32.6717,32.6717,32.659,32.6717,6900.0
2007-02-05 15:55:00,51.46,51.48,51.44,51.46,14600.0,32.6654,32.6781,32.6527,32.6654,14600.0
2007-02-06 09:30:00,51.46,51.5,51.3,51.36,11300.0,32.6654,32.6908,32.5638,32.6019,11300.0
2007-02-06 09:35:00,51.35,51.54,51.35,51.48,19700.0,32.5956,32.7162,32.5956,32.6781,19700.0
2007-02-06 09:40:00,51.49,51.49,51.41,51.44,5900.0,32.6844,32.6844,32.6336,32.6527,5900.0
2007-02-06 09:45:00,51.46,51.47,51.42,51.45,38900.0,32.6654,32.6717,32.64,32.659,38900.0
2007-02-06 09:50:00,51.44,51.46,51.41,51.43,5900.0,32.6527,32.6654,32.6336,32.6463,5900.0
2007-02-06 09:55:00,51.41,51.43,51.25,51.25,14000.0,32.6336,32.6463,32.5321,32.5321,14000.0
2007-02-06 10:00:00,51.26,51.33,51.21,51.33,29800.0,32.5384,32.5829,32.5067,32.5829,29800.0
2007-02-06 10:05:00,51.34,51.42,51.3,51.35,9100.0,32.5892,32.64,32.5638,32.5956,9100.0
2007-02-06 10:10:00,51.3,51.32,51.25,51.26,6700.0,32.5638,32.5765,32.5321,32.5384,6700.0
2007-02-06 10:15:00,51.27,51.39,51.23,51.39,10000.0,32.5448,32.621,32.5194,32.621,10000.0
2007-02-06 10:20:00,51.4,51.45,51.39,51.39,18400.0,32.6273,32.659,32.621,32.621,18400.0
2007-02-06 10:25:00,51.39,51.4,51.34,51.34,22000.0,32.621,32.6273,32.5892,32.5892,22000.0
2007-02-06 10:30:00,51.34,51.37,51.25,51.32,34500.0,32.5892,32.6083,32.5321,32.5765,34500.0
2007-02-06 10:35:00,51.33,51.33,51.26,51.27,5600.0,32.5829,32.5829,32.5384,32.5448,5600.0
2007-02-06 10:40:00,51.26,51.27,51.2,51.2,8300.0,32.5384,32.5448,32.5003,32.5003,8300.0
2007-02-06 10:45:00,51.21,51.21,51.15,51.19,17200.0,32.5067,32.5067,32.4686,32.494,17200.0
2007-02-06 10:50:00,51.17,51.2,51.13,51.19,17400.0,32.4813,32.5003,32.4559,32.494,17400.0
2007-02-06 10:55:00,51.2,51.21,51.18,51.2,20200.0,32.5003,32.5067,32.4877,32.5003,20200.0
2007-02-06 11:00:00,51.19,51.23,51.18,51.22,17700.0,32.494,32.5194,32.4877,32.513,17700.0
2007-02-06 11:05:00,51.23,51.32,51.22,51.27,14700.0,32.5194,32.5765,32.513,32.5448,14700.0
2007-02-06 11:10:00,51.27,51.28,51.24,51.26,11700.0,32.5448,32.5511,32.5257,32.5384,11700.0
2007-02-06 11:15:00,51.27,51.27,51.24,51.26,6600.0,32.5448,32.5448,32.5257,32.5384,6600.0
2007-02-06 11:20:00,51.26,51.27,51.19,51.24,17300.0,32.5384,32.5448,32.494,32.5257,17300.0
2007-02-06 11:25:00,51.23,51.25,51.2,51.24,5700.0,32.5194,32.5321,32.5003,32.5257,5700.0
2007-02-06 11:30:00,51.23,51.3,51.23,51.25,6800.0,32.5194,32.5638,32.5194,32.5321,6800.0
2007-02-06 11:35:00,51.25,51.28,51.23,51.28,4000.0,32.5321,32.5511,32.5194,32.5511,4000.0
2007-02-06 11:40:00,51.27,51.28,51.24,51.26,5200.0,32.5448,32.5511,32.5257,32.5384,5200.0
2007-02-06 11:45:00,51.25,51.27,51.25,51.26,3900.0,32.5321,32.5448,32.5321,32.5384,3900.0
2007-02-06 11:50:00,51.26,51.28,51.26,51.28,4400.0,32.5384,32.5511,32.5384,32.5511,4400.0
2007-02-06 11:55:00,51.28,51.29,51.24,51.25,12000.0,32.5511,32.5575,32.5257,32.5321,12000.0
2007-02-06 12:00:00,51.24,51.31,51.24,51.25,8000.0,32.5257,32.5702,32.5257,32.5321,8000.0
2007-02-06 12:05:00,51.27,51.27,51.23,51.26,7700.0,32.5448,32.5448,32.5194,32.5384,7700.0
2007-02-06 12:10:00,51.27,51.29,51.24,51.28,10600.0,32.5448,32.5575,32.5257,32.5511,10600.0
2007-02-06 12:15:00,51.28,51.31,51.23,51.31,12900.0,32.5511,32.5702,32.5194,32.5702,12900.0
2007-02-06 12:20:00,51.28,51.29,51.23,51.24,4900.0,32.5511,32.5575,32.5194,32.5257,4900.0
2007-02-06 12:25:00,51.24,51.28,51.23,51.27,7400.0,32.5257,32.5511,32.5194,32.5448,7400.0
2007-02-06 12:30:00,51.27,51.31,51.25,51.3,18000.0,32.5448,32.5702,32.5321,32.5638,18000.0
2007-02-06 12:35:00,51.28,51.3,51.28,51.29,3500.0,32.5511,32.5638,32.5511,32.5575,3500.0
2007-02-06 12:40:00,51.3,51.31,51.3,51.3,3200.0,32.5638,32.5702,32.5638,32.5638,3200.0
2007-02-06 12:45:00,51.29,51.3,51.29,51.3,2200.0,32.5575,32.5638,32.5575,32.5638,2200.0
2007-02-06 12:50:00,51.3,51.35,51.29,51.33,6400.0,32.5638,32.5956,32.5575,32.5829,6400.0
2007-02-06 12:55:00,51.33,51.34,51.32,51.32,4300.0,32.5829,32.5892,32.5765,32.5765,4300.0
2007-02-06 13:00:00,51.33,51.37,51.32,51.35,5000.0,32.5829,32.6083,32.5765,32.5956,5000.0
2007-02-06 13:05:00,51.35,51.4,51.32,51.39,11800.0,32.5956,32.6273,32.5765,32.621,11800.0
2007-02-06 13:10:00,51.4,51.4,51.39,51.4,3300.0,32.6273,32.6273,32.621,32.6273,3300.0
2007-02-06 13:15:00,51.4,51.4,51.38,51.38,4600.0,32.6273,32.6273,32.6146,32.6146,4600.0
2007-02-06 13:20:00,51.38,51.4,51.35,51.39,7000.0,32.6146,32.6273,32.5956,32.621,7000.0
2007-02-06 13:25:00,51.39,51.4,51.37,51.4,2900.0,32.621,32.6273,32.6083,32.6273,2900.0
2007-02-06 13:30:00,51.39,51.4,51.39,51.4,13600.0,32.621,32.6273,32.621,32.6273,13600.0
2007-02-06 13:35:00,51.4,51.42,51.39,51.4,16600.0,32.6273,32.64,32.621,32.6273,16600.0
2007-02-06 13:40:00,51.41,51.41,51.38,51.4,6900.0,32.6336,32.6336,32.6146,32.6273,6900.0
2007-02-06 13:45:00,51.4,51.4,51.39,51.39,10500.0,32.6273,32.6273,32.621,32.621,10500.0
2007-02-06 13:50:00,51.4,51.41,51.39,51.4,5200.0,32.6273,32.6336,32.621,32.6273,5200.0
2007-02-06 13:55:00,51.4,51.4,51.36,51.38,6900.0,32.6273,32.6273,32.6019,32.6146,6900.0
2007-02-06 14:00:00,51.39,51.41,51.34,51.36,6100.0,32.621,32.6336,32.5892,32.6019,6100.0
2007-02-06 14:05:00,51.35,51.36,51.34,51.34,4500.0,32.5956,32.6019,32.5892,32.5892,4500.0
2007-02-06 14:10:00,51.35,51.36,51.32,51.36,4300.0,32.5956,32.6019,32.5765,32.6019,4300.0
2007-02-06 14:15:00,51.34,51.39,51.34,51.38,3700.0,32.5892,32.621,32.5892,32.6146,3700.0
2007-02-06 14:20:00,51.38,51.39,51.34,51.38,5500.0,32.6146,32.621,32.5892,32.6146,5500.0
2007-02-06 14:25:00,51.39,51.4,51.36,51.38,57800.0,32.621,32.6273,32.6019,32.6146,57800.0
2007-02-06 14:30:00,51.4,51.4,51.37,51.4,4500.0,32.6273,32.6273,32.6083,32.6273,4500.0
2007-02-06 14:35:00,51.4,51.41,51.36,51.36,3300.0,32.6273,32.6336,32.6019,32.6019,3300.0
2007-02-06 14:40:00,51.37,51.41,51.36,51.36,7500.0,32.6083,32.6336,32.6019,32.6019,7500.0
2007-02-06 14:45:00,51.37,51.39,51.35,51.37,6100.0,32.6083,32.621,32.5956,32.6083,6100.0
2007-02-06 14:50:00,51.36,51.36,51.33,51.35,3600.0,32.6019,32.6019,32.5829,32.5956,3600.0
2007-02-06 14:55:00,51.35,51.37,51.34,51.37,8100.0,32.5956,32.6083,32.5892,32.6083,8100.0
2007-02-06 15:00:00,51.37,51.38,51.33,51.33,11100.0,32.6083,32.6146,32.5829,32.5829,11100.0
2007-02-06 15:05:00,51.33,51.34,51.33,51.34,7300.0,32.5829,32.5892,32.5829,32.5892,7300.0
2007-02-06 15:10:00,51.34,51.36,51.31,51.31,11500.0,32.5892,32.6019,32.5702,32.5702,11500.0
2007-02-06 15:15:00,51.31,51.34,51.31,51.34,4600.0,32.5702,32.5892,32.5702,32.5892,4600.0
2007-02-06 15:20:00,51.34,51.36,51.3,51.3,7900.0,32.5892,32.6019,32.5638,32.5638,7900.0
2007-02-06 15:25:00,51.3,51.32,51.26,51.27,9100.0,32.5638,32.5765,32.5384,32.5448,9100.0
2007-02-06 15:30:00,51.27,51.28,51.24,51.25,13400.0,32.5448,32.5511,32.5257,32.5321,13400.0
2007-02-06 15:35:00,51.25,51.26,51.22,51.23,9700.0,32.5321,32.5384,32.513,32.5194,9700.0
2007-02-06 15:40:00,51.22,51.24,51.19,51.21,31300.0,32.513,32.5257,32.494,32.5067,31300.0
2007-02-06 15:45:00,51.21,51.27,51.2,51.2,22200.0,32.5067,32.5448,32.5003,32.5003,22200.0
2007-02-06 15:50:00,51.2,51.23,51.19,51.2,19300.0,32.5003,32.5194,32.494,32.5003,19300.0
2007-02-06 15:55:00,51.2,51.22,51.16,51.2,28400.0,32.5003,32.513,32.475,32.5003,28400.0
2007-02-07 09:30:00,51.14,51.3,51.14,51.27,11700.0,32.4623,32.5638,32.4623,32.5448,11700.0
2007-02-07 09:35:00,51.17,51.25,51.05,51.05,10500.0,32.4813,32.5321,32.4051,32.4051,10500.0
2007-02-07 09:40:00,51.08,51.09,50.98,51.07,11400.0,32.4242,32.4305,32.3607,32.4178,11400.0
2007-02-07 09:45:00,51.07,51.09,50.98,51.02,4300.0,32.4178,32.4305,32.3607,32.3861,4300.0
2007-02-07 09:50:00,51.02,51.05,50.98,50.98,6000.0,32.3861,32.4051,32.3607,32.3607,6000.0
2007-02-07 09:55:00,50.98,50.99,50.93,50.95,8000.0,32.3607,32.367,32.329,32.3417,8000.0
2007-02-07 10:00:00,50.97,51.07,50.96,51.07,17700.0,32.3543,32.4178,32.348,32.4178,17700.0
2007-02-07 10:05:00,51.07,51.07,50.82,51.01,55300.0,32.4178,32.4178,32.2591,32.3797,55300.0
2007-02-07 10:10:00,51.0,51.07,50.93,51.0,14900.0,32.3734,32.4178,32.329,32.3734,14900.0
2007-02-07 10:15:00,51.03,51.09,51.0,51.07,45400.0,32.3924,32.4305,32.3734,32.4178,45400.0
2007-02-07 10:20:00,51.06,51.13,51.05,51.1,6000.0,32.4115,32.4559,32.4051,32.4369,6000.0
2007-02-07 10:25:00,51.12,51.12,51.07,51.09,2800.0,32.4496,32.4496,32.4178,32.4305,2800.0
2007-02-07 10:30:00,51.09,51.12,51.06,51.12,10100.0,32.4305,32.4496,32.4115,32.4496,10100.0
2007-02-07 10:35:00,51.1,51.15,51.1,51.14,5500.0,32.4369,32.4686,32.4369,32.4623,5500.0
2007-02-07 10:40:00,51.14,51.19,51.14,51.17,6400.0,32.4623,32.494,32.4623,32.4813,6400.0
2007-02-07 10:45:00,51.17,51.17,51.14,51.16,3100.0,32.4813,32.4813,32.4623,32.475,3100.0
2007-02-07 10:50:00,51.16,51.17,51.14,51.16,4500.0,32.475,32.4813,32.4623,32.475,4500.0
2007-02-07 10:55:00,51.16,51.2,51.16,51.18,5500.0,32.475,32.5003,32.475,32.4877,5500.0
2007-02-07 11:00:00,51.17,51.2,51.15,51.17,7000.0,32.4813,32.5003,32.4686,32.4813,7000.0
2007-02-07 11:05:00,51.17,51.22,51.13,51.19,25800.0,32.4813,32.513,32.4559,32.494,25800.0
2007-02-07 11:10:00,51.18,51.2,51.18,51.2,10000.0,32.4877,32.5003,32.4877,32.5003,10000.0
2007-02-07 11:15:00,51.18,51.2,51.17,51.17,5600.0,32.4877,32.5003,32.4813,32.4813,5600.0
2007-02-07 11:20:00,51.17,51.24,51.17,51.24,11900.0,32.4813,32.5257,32.4813,32.5257,11900.0
2007-02-07 11:25:00,51.22,51.25,51.21,51.22,15300.0,32.513,32.5321,32.5067,32.513,15300.0
2007-02-07 11:30:00,51.22,51.22,51.18,51.19,6400.0,32.513,32.513,32.4877,32.494,6400.0
2007-02-07 11:35:00,51.19,51.22,51.18,51.19,6600.0,32.494,32.513,32.4877,32.494,6600.0
2007-02-07 11:40:00,51.2,51.21,51.12,51.2,28800.0,32.5003,32.5067,32.4496,32.5003,28800.0
2007-02-07 11:45:00,51.19,51.2,51.18,51.18,6000.0,32.494,32.5003,32.4877,32.4877,6000.0
2007-02-07 11:50:00,51.18,51.2,51.18,51.2,5500.0,32.4877,32.5003,32.4877,32.5003,5500.0
2007-02-07 11:55:00,51.2,51.21,51.18,51.19,4600.0,32.5003,32.5067,32.4877,32.494,4600.0
2007-02-07 12:00:00,51.19,51.23,51.18,51.19,4000.0,32.494,32.5194,32.4877,32.494,4000.0
2007-02-07 12:05:00,51.19,51.21,51.18,51.21,3900.0,32.494,32.5067,32.4877,32.5067,3900.0
2007-02-07 12:10:00,51.22,51.24,51.18,51.22,6900.0,32.513,32.5257,32.4877,32.513,6900.0
2007-02-07 12:15:00,51.22,51.22,51.18,51.19,5400.0,32.513,32.513,32.4877,32.494,5400.0
2007-02-07 12:20:00,51.19,51.21,51.18,51.21,6700.0,32.494,32.5067,32.4877,32.5067,6700.0
2007-02-07 12:25:00,51.19,51.2,51.18,51.18,3300.0,32.494,32.5003,32.4877,32.4877,3300.0
2007-02-07 12:30:00,51.18,51.2,51.18,51.18,4600.0,32.4877,32.5003,32.4877,32.4877,4600.0
2007-02-07 12:35:00,51.18,51.2,51.18,51.18,7100.0,32.4877,32.5003,32.4877,32.4877,7100.0
2007-02-07 12:40:00,51.18,51.2,51.18,51.2,3200.0,32.4877,32.5003,32.4877,32.5003,3200.0
2007-02-07 12:45:00,51.19,51.2,51.18,51.19,2600.0,32.494,32.5003,32.4877,32.494,2600.0
2007-02-07 12:50:00,51.18,51.2,51.18,51.19,5400.0,32.4877,32.5003,32.4877,32.494,5400.0
2007-02-07 12:55:00,51.19,51.2,51.18,51.18,8900.0,32.494,32.5003,32.4877,32.4877,8900.0
2007-02-07 13:00:00,51.18,51.21,51.18,51.18,5000.0,32.4877,32.5067,32.4877,32.4877,5000.0
2007-02-07 13:05:00,51.2,51.23,51.19,51.2,7400.0,32.5003,32.5194,32.494,32.5003,7400.0
2007-02-07 13:10:00,51.2,51.21,51.19,51.2,5300.0,32.5003,32.5067,32.494,32.5003,5300.0
2007-02-07 13:15:00,51.2,51.21,51.2,51.2,4800.0,32.5003,32.5067,32.5003,32.5003,4800.0
2007-02-07 13:20:00,51.21,51.21,51.18,51.2,4100.0,32.5067,32.5067,32.4877,32.5003,4100.0
2007-02-07 13:25:00,51.2,51.2,51.18,51.19,1700.0,32.5003,32.5003,32.4877,32.494,1700.0
2007-02-07 13:30:00,51.18,51.2,51.18,51.19,8200.0,32.4877,32.5003,32.4877,32.494,8200.0
2007-02-07 13:35:00,51.19,51.2,51.18,51.19,10500.0,32.494,32.5003,32.4877,32.494,10500.0
2007-02-07 13:40:00,51.18,51.19,51.18,51.19,7300.0,32.4877,32.494,32.4877,32.494,7300.0
2007-02-07 13:45:00,51.19,51.19,51.18,51.19,4500.0,32.494,32.494,32.4877,32.494,4500.0
2007-02-07 13:50:00,51.18,51.2,51.18,51.2,8100.0,32.4877,32.5003,32.4877,32.5003,8100.0
2007-02-07 13:55:00,51.2,51.21,51.2,51.2,5800.0,32.5003,32.5067,32.5003,32.5003,5800.0
2007-02-07 14:00:00,51.2,51.23,51.2,51.23,10300.0,32.5003,32.5194,32.5003,32.5194,10300.0
2007-02-07 14:05:00,51.23,51.23,51.19,51.21,9300.0,32.5194,32.5194,32.494,32.5067,9300.0
2007-02-07 14:10:00,51.2,51.22,51.19,51.19,6400.0,32.5003,32.513,32.494,32.494,6400.0
2007-02-07 14:15:00,51.2,51.2,51.18,51.2,5300.0,32.5003,32.5003,32.4877,32.5003,5300.0
2007-02-07 14:20:00,51.19,51.22,51.19,51.22,7700.0,32.494,32.513,32.494,32.513,7700.0
2007-02-07 14:25:00,51.22,51.24,51.19,51.21,15000.0,32.513,32.5257,32.494,32.5067,15000.0
2007-02-07 14:30:00,51.21,51.21,51.19,51.19,3200.0,32.5067,32.5067,32.494,32.494,3200.0
2007-02-07 14:35:00,51.19,51.21,51.16,51.18,13100.0,32.494,32.5067,32.475,32.4877,13100.0
2007-02-07 14:40:00,51.19,51.2,51.17,51.18,6800.0,32.494,32.5003,32.4813,32.4877,6800.0
2007-02-07 14:45:00,51.18,51.2,51.18,51.18,6600.0,32.4877,32.5003,32.4877,32.4877,6600.0
2007-02-07 14:50:00,51.19,51.2,51.18,51.2,5700.0,32.494,32.5003,32.4877,32.5003,5700.0
2007-02-07 14:55:00,51.2,51.2,51.18,51.18,4600.0,32.5003,32.5003,32.4877,32.4877,4600.0
2007-02-07 15:00:00,51.2,51.2,51.18,51.18,9800.0,32.5003,32.5003,32.4877,32.4877,9800.0
2007-02-07 15:05:00,51.18,51.2,51.18,51.2,6400.0,32.4877,32.5003,32.4877,32.5003,6400.0
2007-02-07 15:10:00,51.2,51.22,51.18,51.18,12500.0,32.5003,32.513,32.4877,32.4877,12500.0
2007-02-07 15:15:00,51.18,51.28,51.18,51.21,38700.0,32.4877,32.5511,32.4877,32.5067,38700.0
2007-02-07 15:20:00,51.22,51.22,51.18,51.18,11800.0,32.513,32.513,32.4877,32.4877,11800.0
2007-02-07 15:25:00,51.19,51.2,51.18,51.18,9800.0,32.494,32.5003,32.4877,32.4877,9800.0
2007-02-07 15:30:00,51.18,51.22,51.18,51.2,14100.0,32.4877,32.513,32.4877,32.5003,14100.0
2007-02-07 15:35:00,51.19,51.21,51.18,51.18,8600.0,32.494,32.5067,32.4877,32.4877,8600.0
2007-02-07 15:40:00,51.18,51.2,51.18,51.2,9300.0,32.4877,32.5003,32.4877,32.5003,9300.0
2007-02-07 15:45:00,51.19,51.21,51.18,51.19,10800.0,32.494,32.5067,32.4877,32.494,10800.0
2007-02-07 15:50:00,51.2,51.21,51.18,51.19,15700.0,32.5003,32.5067,32.4877,32.494,15700.0
2007-02-07 15:55:00,51.2,51.22,51.18,51.2,20400.0,32.5003,32.513,32.4877,32.5003,20400.0
2007-02-09 09:30:00,50.81,50.9,50.8,50.86,9400.0,32.2528,32.3099,32.2464,32.2845,9400.0
2007-02-09 09:35:00,50.9,50.9,50.82,50.82,3200.0,32.3099,32.3099,32.2591,32.2591,3200.0
2007-02-09 09:40:00,50.77,50.84,50.75,50.83,3100.0,32.2274,32.2718,32.2147,32.2655,3100.0
2007-02-09 09:45:00,50.83,50.86,50.79,50.81,11800.0,32.2655,32.2845,32.2401,32.2528,11800.0
2007-02-09 09:50:00,50.81,50.84,50.74,50.74,13500.0,32.2528,32.2718,32.2084,32.2084,13500.0
2007-02-09 09:55:00,50.73,50.77,50.73,50.75,4300.0,32.202,32.2274,32.202,32.2147,4300.0
2007-02-09 10:00:00,50.75,50.78,50.74,50.77,2200.0,32.2147,32.2337,32.2084,32.2274,2200.0
2007-02-09 10:05:00,50.78,50.83,50.78,50.83,7800.0,32.2337,32.2655,32.2337,32.2655,7800.0
2007-02-09 10:10:00,50.83,50.84,50.8,50.84,5600.0,32.2655,32.2718,32.2464,32.2718,5600.0
2007-02-09 10:15:00,50.85,50.85,50.82,50.85,6200.0,32.2782,32.2782,32.2591,32.2782,6200.0
2007-02-09 10:20:00,50.85,50.86,50.84,50.84,2900.0,32.2782,32.2845,32.2718,32.2718,2900.0
2007-02-09 10:25:00,50.84,50.89,50.83,50.86,6700.0,32.2718,32.3036,32.2655,32.2845,6700.0
2007-02-09 10:30:00,50.87,50.91,50.87,50.91,2800.0,32.2909,32.3163,32.2909,32.3163,2800.0
2007-02-09 10:35:00,50.92,50.95,50.89,50.95,12100.0,32.3226,32.3417,32.3036,32.3417,12100.0
2007-02-09 10:40:00,50.95,50.96,50.93,50.95,4200.0,32.3417,32.348,32.329,32.3417,4200.0
2007-02-09 10:45:00,50.95,50.95,50.93,50.95,3200.0,32.3417,32.3417,32.329,32.3417,3200.0
2007-02-09 10:50:00,50.95,50.96,50.93,50.93,2100.0,32.3417,32.348,32.329,32.329,2100.0
2007-02-09 10:55:00,50.94,50.94,50.91,50.91,1800.0,32.3353,32.3353,32.3163,32.3163,1800.0
2007-02-09 11:00:00,50.92,50.94,50.87,50.87,6500.0,32.3226,32.3353,32.2909,32.2909,6500.0
2007-02-09 11:05:00,50.87,50.93,50.86,50.92,6200.0,32.2909,32.329,32.2845,32.3226,6200.0
2007-02-09 11:10:00,50.93,50.95,50.93,50.95,3100.0,32.329,32.3417,32.329,32.3417,3100.0
2007-02-09 11:15:00,50.94,50.97,50.93,50.97,4600.0,32.3353,32.3543,32.329,32.3543,4600.0
2007-02-09 11:20:00,50.94,50.96,50.94,50.96,2100.0,32.3353,32.348,32.3353,32.348,2100.0
2007-02-09 11:25:00,50.94,50.95,50.88,50.9,7900.0,32.3353,32.3417,32.2972,32.3099,7900.0
2007-02-09 11:30:00,50.9,50.94,50.9,50.94,3500.0,32.3099,32.3353,32.3099,32.3353,3500.0
2007-02-09 11:35:00,50.95,50.95,50.93,50.93,2200.0,32.3417,32.3417,32.329,32.329,2200.0
2007-02-09 11:40:00,50.94,50.98,50.94,50.98,3000.0,32.3353,32.3607,32.3353,32.3607,3000.0
2007-02-09 11:45:00,50.96,51.0,50.96,51.0,3700.0,32.348,32.3734,32.348,32.3734,3700.0
2007-02-09 11:50:00,51.0,51.01,50.94,51.0,19800.0,32.3734,32.3797,32.3353,32.3734,19800.0
2007-02-09 11:55:00,50.99,51.0,50.92,50.94,8900.0,32.367,32.3734,32.3226,32.3353,8900.0
2007-02-09 12:00:00,50.94,50.95,50.92,50.92,2300.0,32.3353,32.3417,32.3226,32.3226,2300.0
2007-02-09 12:05:00,50.94,50.95,50.94,50.95,500.0,32.3353,32.3417,32.3353,32.3417,500.0
2007-02-09 12:10:00,50.93,50.95,50.93,50.95,2900.0,32.329,32.3417,32.329,32.3417,2900.0
2007-02-09 12:15:00,50.94,50.97,50.94,50.96,9500.0,32.3353,32.3543,32.3353,32.348,9500.0
2007-02-09 12:20:00,50.95,50.96,50.95,50.96,2400.0,32.3417,32.348,32.3417,32.348,2400.0
2007-02-09 12:25:00,50.96,50.96,50.94,50.94,4800.0,32.348,32.348,32.3353,32.3353,4800.0
2007-02-09 12:30:00,50.95,50.95,50.93,50.93,13000.0,32.3417,32.3417,32.329,32.329,13000.0
2007-02-09 12:35:00,50.95,50.95,50.9,50.92,18500.0,32.3417,32.3417,32.3099,32.3226,18500.0
2007-02-09 12:40:00,50.95,50.99,50.91,50.92,6400.0,32.3417,32.367,32.3163,32.3226,6400.0
2007-02-09 12:45:00,50.93,50.95,50.91,50.92,4600.0,32.329,32.3417,32.3163,32.3226,4600.0
2007-02-09 12:50:00,50.93,50.93,50.88,50.88,4800.0,32.329,32.329,32.2972,32.2972,4800.0
2007-02-09 12:55:00,50.9,50.91,50.88,50.9,2300.0,32.3099,32.3163,32.2972,32.3099,2300.0
2007-02-09 13:00:00,50.9,50.9,50.88,50.89,3500.0,32.3099,32.3099,32.2972,32.3036,3500.0
2007-02-09 13:05:00,50.88,50.9,50.88,50.89,1900.0,32.2972,32.3099,32.2972,32.3036,1900.0
2007-02-09 13:10:00,50.89,50.9,50.89,50.9,1900.0,32.3036,32.3099,32.3036,32.3099,1900.0
2007-02-09 13:15:00,50.89,50.91,50.89,50.9,3100.0,32.3036,32.3163,32.3036,32.3099,3100.0
2007-02-09 13:20:00,50.9,50.9,50.89,50.9,4400.0,32.3099,32.3099,32.3036,32.3099,4400.0
2007-02-09 13:25:00,50.89,50.9,50.89,50.89,1300.0,32.3036,32.3099,32.3036,32.3036,1300.0
2007-02-09 13:30:00,50.9,50.9,50.81,50.82,11000.0,32.3099,32.3099,32.2528,32.2591,11000.0
2007-02-09 13:35:00,50.83,50.84,50.81,50.84,6200.0,32.2655,32.2718,32.2528,32.2718,6200.0
2007-02-09 13:40:00,50.85,50.87,50.85,50.87,4500.0,32.2782,32.2909,32.2782,32.2909,4500.0
2007-02-09 13:45:00,50.87,50.87,50.8,50.82,6700.0,32.2909,32.2909,32.2464,32.2591,6700.0
2007-02-09 13:50:00,50.82,50.85,50.8,50.83,5200.0,32.2591,32.2782,32.2464,32.2655,5200.0
2007-02-09 13:55:00,50.84,50.84,50.8,50.82,3800.0,32.2718,32.2718,32.2464,32.2591,3800.0
2007-02-09 14:00:00,50.82,50.84,50.81,50.83,3200.0,32.2591,32.2718,32.2528,32.2655,3200.0
2007-02-09 14:05:00,50.83,50.83,50.81,50.81,2900.0,32.2655,32.2655,32.2528,32.2528,2900.0
2007-02-09 14:10:00,50.82,50.84,50.81,50.82,5900.0,32.2591,32.2718,32.2528,32.2591,5900.0
2007-02-09 14:15:00,50.82,50.84,50.8,50.84,4500.0,32.2591,32.2718,32.2464,32.2718,4500.0
2007-02-09 14:20:00,50.83,50.84,50.83,50.84,3000.0,32.2655,32.2718,32.2655,32.2718,3000.0
2007-02-09 14:25:00,50.84,50.85,50.82,50.82,11500.0,32.2718,32.2782,32.2591,32.2591,11500.0
2007-02-09 14:30:00,50.83,50.84,50.8,50.8,7700.0,32.2655,32.2718,32.2464,32.2464,7700.0
2007-02-09 14:35:00,50.8,50.81,50.7,50.7,26000.0,32.2464,32.2528,32.183,32.183,26000.0
2007-02-09 14:40:00,50.7,50.77,50.7,50.74,8800.0,32.183,32.2274,32.183,32.2084,8800.0
2007-02-09 14:45:00,50.77,50.82,50.76,50.82,6200.0,32.2274,32.2591,32.221,32.2591,6200.0
2007-02-09 14:50:00,50.8,50.83,50.77,50.77,3800.0,32.2464,32.2655,32.2274,32.2274,3800.0
2007-02-09 14:55:00,50.78,50.79,50.76,50.79,2900.0,32.2337,32.2401,32.221,32.2401,2900.0
2007-02-09 15:00:00,50.79,50.83,50.79,50.82,4800.0,32.2401,32.2655,32.2401,32.2591,4800.0
2007-02-09 15:05:00,50.83,50.83,50.77,50.79,4900.0,32.2655,32.2655,32.2274,32.2401,4900.0
2007-02-09 15:10:00,50.78,50.83,50.78,50.83,2800.0,32.2337,32.2655,32.2337,32.2655,2800.0
2007-02-09 15:15:00,50.83,50.84,50.8,50.82,4300.0,32.2655,32.2718,32.2464,32.2591,4300.0
2007-02-09 15:20:00,50.81,50.81,50.78,50.79,7100.0,32.2528,32.2528,32.2337,32.2401,7100.0
2007-02-09 15:25:00,50.8,50.8,50.78,50.79,6900.0,32.2464,32.2464,32.2337,32.2401,6900.0
2007-02-09 15:30:00,50.77,50.8,50.77,50.79,10700.0,32.2274,32.2464,32.2274,32.2401,10700.0
2007-02-09 15:35:00,50.79,50.8,50.77,50.78,4000.0,32.2401,32.2464,32.2274,32.2337,4000.0
2007-02-09 15:40:00,50.78,50.79,50.72,50.72,8100.0,32.2337,32.2401,32.1957,32.1957,8100.0
2007-02-09 15:45:00,50.74,50.76,50.71,50.74,9700.0,32.2084,32.221,32.1893,32.2084,9700.0
2007-02-09 15:50:00,50.75,50.75,50.74,50.75,13900.0,32.2147,32.2147,32.2084,32.2147,13900.0
2007-02-09 15:55:00,50.75,50.78,50.73,50.78,14600.0,32.2147,32.2337,32.202,32.2337,14600.0
2007-02-12 09:30:00,50.8,50.93,50.78,50.88,14400.0,32.2464,32.329,32.2337,32.2972,14400.0
2007-02-12 09:35:00,50.88,50.91,50.73,50.86,17800.0,32.2972,32.3163,32.202,32.2845,17800.0
2007-02-12 09:40:00,50.86,50.9,50.82,50.85,6300.0,32.2845,32.3099,32.2591,32.2782,6300.0
2007-02-12 09:45:00,50.85,50.92,50.81,50.85,8400.0,32.2782,32.3226,32.2528,32.2782,8400.0
2007-02-12 09:50:00,50.89,50.94,50.75,50.75,14300.0,32.3036,32.3353,32.2147,32.2147,14300.0
2007-02-12 09:55:00,50.75,50.81,50.75,50.77,9600.0,32.2147,32.2528,32.2147,32.2274,9600.0
2007-02-12 10:00:00,50.77,50.92,50.77,50.92,6200.0,32.2274,32.3226,32.2274,32.3226,6200.0
2007-02-12 10:05:00,50.95,50.95,50.77,50.8,11300.0,32.3417,32.3417,32.2274,32.2464,11300.0
2007-02-12 10:10:00,50.8,50.82,50.77,50.78,14500.0,32.2464,32.2591,32.2274,32.2337,14500.0
2007-02-12 10:15:00,50.78,50.79,50.77,50.77,5800.0,32.2337,32.2401,32.2274,32.2274,5800.0
2007-02-12 10:20:00,50.76,50.78,50.75,50.77,10600.0,32.221,32.2337,32.2147,32.2274,10600.0
2007-02-12 10:25:00,50.76,50.77,50.72,50.74,10700.0,32.221,32.2274,32.1957,32.2084,10700.0
2007-02-12 10:30:00,50.73,50.77,50.72,50.74,5300.0,32.202,32.2274,32.1957,32.2084,5300.0
2007-02-12 10:35:00,50.74,50.76,50.69,50.69,7300.0,32.2084,32.221,32.1766,32.1766,7300.0
2007-02-12 10:40:00,50.69,50.74,50.65,50.74,14300.0,32.1766,32.2084,32.1512,32.2084,14300.0
2007-02-12 10:45:00,50.73,50.74,50.68,50.74,10300.0,32.202,32.2084,32.1703,32.2084,10300.0
2007-02-12 10:50:00,50.73,50.79,50.73,50.76,10000.0,32.202,32.2401,32.202,32.221,10000.0
2007-02-12 10:55:00,50.77,50.78,50.74,50.75,4100.0,32.2274,32.2337,32.2084,32.2147,4100.0
2007-02-12 11:00:00,50.75,50.8,50.75,50.78,7400.0,32.2147,32.2464,32.2147,32.2337,7400.0
2007-02-12 11:05:00,50.76,50.78,50.72,50.74,4300.0,32.221,32.2337,32.1957,32.2084,4300.0
2007-02-12 11:10:00,50.74,50.75,50.72,50.73,5300.0,32.2084,32.2147,32.1957,32.202,5300.0
2007-02-12 11:15:00,50.72,50.74,50.72,50.73,12800.0,32.1957,32.2084,32.1957,32.202,12800.0
2007-02-12 11:20:00,50.73,50.75,50.73,50.73,6900.0,32.202,32.2147,32.202,32.202,6900.0
2007-02-12 11:25:00,50.74,50.75,50.73,50.75,6300.0,32.2084,32.2147,32.202,32.2147,6300.0
2007-02-12 11:30:00,50.75,50.76,50.74,50.76,5300.0,32.2147,32.221,32.2084,32.221,5300.0
2007-02-12 11:35:00,50.77,50.77,50.75,50.77,3200.0,32.2274,32.2274,32.2147,32.2274,3200.0
2007-02-12 11:40:00,50.76,50.8,50.76,50.8,6500.0,32.221,32.2464,32.221,32.2464,6500.0
2007-02-12 11:45:00,50.8,50.8,50.78,50.8,2900.0,32.2464,32.2464,32.2337,32.2464,2900.0
2007-02-12 11:50:00,50.8,50.8,50.78,50.79,5500.0,32.2464,32.2464,32.2337,32.2401,5500.0
2007-02-12 11:55:00,50.79,50.8,50.74,50.76,7600.0,32.2401,32.2464,32.2084,32.221,7600.0
2007-02-12 12:00:00,50.77,50.79,50.77,50.79,5500.0,32.2274,32.2401,32.2274,32.2401,5500.0
2007-02-12 12:05:00,50.78,50.79,50.76,50.77,6500.0,32.2337,32.2401,32.221,32.2274,6500.0
2007-02-12 12:10:00,50.75,50.77,50.74,50.76,5500.0,32.2147,32.2274,32.2084,32.221,5500.0
2007-02-12 12:15:00,50.75,50.75,50.74,50.75,2200.0,32.2147,32.2147,32.2084,32.2147,2200.0
2007-02-12 12:20:00,50.75,50.76,50.7,50.74,7200.0,32.2147,32.221,32.183,32.2084,7200.0
2007-02-12 12:25:00,50.74,50.76,50.73,50.76,9700.0,32.2084,32.221,32.202,32.221,9700.0
2007-02-12 12:30:00,50.74,50.75,50.73,50.74,3200.0,32.2084,32.2147,32.202,32.2084,3200.0
2007-02-12 12:35:00,50.75,50.77,50.74,50.77,10100.0,32.2147,32.2274,32.2084,32.2274,10100.0
2007-02-12 12:40:00,50.77,50.78,50.73,50.73,10100.0,32.2274,32.2337,32.202,32.202,10100.0
2007-02-12 12:45:00,50.73,50.75,50.72,50.75,5400.0,32.202,32.2147,32.1957,32.2147,5400.0
2007-02-12 12:50:00,50.75,50.75,50.74,50.75,2600.0,32.2147,32.2147,32.2084,32.2147,2600.0
2007-02-12 12:55:00,50.75,50.78,50.74,50.78,5100.0,32.2147,32.2337,32.2084,32.2337,5100.0
2007-02-12 13:00:00,50.77,50.77,50.73,50.73,5100.0,32.2274,32.2274,32.202,32.202,5100.0
2007-02-12 13:05:00,50.74,50.74,50.73,50.73,800.0,32.2084,32.2084,32.202,32.202,800.0
2007-02-12 13:10:00,50.73,50.75,50.73,50.75,3600.0,32.202,32.2147,32.202,32.2147,3600.0
2007-02-12 13:15:00,50.74,50.78,50.74,50.78,9200.0,32.2084,32.2337,32.2084,32.2337,9200.0
2007-02-12 13:20:00,50.78,50.78,50.72,50.73,12100.0,32.2337,32.2337,32.1957,32.202,12100.0
2007-02-12 13:25:00,50.74,50.76,50.74,50.76,5400.0,32.2084,32.221,32.2084,32.221,5400.0
2007-02-12 13:30:00,50.77,50.78,50.73,50.74,1400.0,32.2274,32.2337,32.202,32.2084,1400.0
2007-02-12 13:35:00,50.73,50.75,50.7,50.72,4900.0,32.202,32.2147,32.183,32.1957,4900.0
2007-02-12 13:40:00,50.72,50.75,50.72,50.74,9500.0,32.1957,32.2147,32.1957,32.2084,9500.0
2007-02-12 13:45:00,50.74,50.74,50.73,50.73,800.0,32.2084,32.2084,32.202,32.202,800.0
2007-02-12 13:50:00,50.73,50.73,50.68,50.68,3400.0,32.202,32.202,32.1703,32.1703,3400.0
2007-02-12 13:55:00,50.68,50.74,50.68,50.73,5300.0,32.1703,32.2084,32.1703,32.202,5300.0
2007-02-12 14:00:00,50.72,50.74,50.72,50.72,2500.0,32.1957,32.2084,32.1957,32.1957,2500.0
2007-02-12 14:05:00,50.72,50.73,50.71,50.72,2700.0,32.1957,32.202,32.1893,32.1957,2700.0
2007-02-12 14:10:00,50.72,50.73,50.71,50.71,1900.0,32.1957,32.202,32.1893,32.1893,1900.0
2007-02-12 14:15:00,50.72,50.73,50.71,50.73,3400.0,32.1957,32.202,32.1893,32.202,3400.0
2007-02-12 14:20:00,50.73,50.75,50.73,50.74,6600.0,32.202,32.2147,32.202,32.2084,6600.0
2007-02-12 14:25:00,50.73,50.75,50.72,50.74,4900.0,32.202,32.2147,32.1957,32.2084,4900.0
2007-02-12 14:30:00,50.75,50.75,50.74,50.74,6800.0,32.2147,32.2147,32.2084,32.2084,6800.0
2007-02-12 14:35:00,50.75,50.75,50.68,50.69,8900.0,32.2147,32.2147,32.1703,32.1766,8900.0
2007-02-12 14:40:00,50.69,50.7,50.68,50.7,2900.0,32.1766,32.183,32.1703,32.183,2900.0
2007-02-12 14:45:00,50.69,50.7,50.67,50.68,18700.0,32.1766,32.183,32.1639,32.1703,18700.0
2007-02-12 14:50:00,50.68,50.7,50.67,50.67,8700.0,32.1703,32.183,32.1639,32.1639,8700.0
2007-02-12 14:55:00,50.7,50.73,50.68,50.72,5600.0,32.183,32.202,32.1703,32.1957,5600.0
2007-02-12 15:00:00,50.73,50.74,50.72,50.74,3100.0,32.202,32.2084,32.1957,32.2084,3100.0
2007-02-12 15:05:00,50.74,50.75,50.72,50.73,4200.0,32.2084,32.2147,32.1957,32.202,4200.0
2007-02-12 15:10:00,50.73,50.74,50.72,50.72,12000.0,32.202,32.2084,32.1957,32.1957,12000.0
2007-02-12 15:15:00,50.73,50.73,50.72,50.72,7300.0,32.202,32.202,32.1957,32.1957,7300.0
2007-02-12 15:20:00,50.74,50.74,50.72,50.72,4600.0,32.2084,32.2084,32.1957,32.1957,4600.0
2007-02-12 15:25:00,50.72,50.73,50.69,50.7,9400.0,32.1957,32.202,32.1766,32.183,9400.0
2007-02-12 15:30:00,50.69,50.71,50.69,50.69,3100.0,32.1766,32.1893,32.1766,32.1766,3100.0
2007-02-12 15:35:00,50.69,50.7,50.67,50.67,6700.0,32.1766,32.183,32.1639,32.1639,6700.0
2007-02-12 15:40:00,50.67,50.67,50.65,50.65,17100.0,32.1639,32.1639,32.1512,32.1512,17100.0
2007-02-12 15:45:00,50.66,50.67,50.65,50.66,17200.0,32.1576,32.1639,32.1512,32.1576,17200.0
2007-02-12 15:50:00,50.66,50.67,50.62,50.66,16100.0,32.1576,32.1639,32.1322,32.1576,16100.0
2007-02-12 15:55:00,50.66,50.72,50.59,50.6,79300.0,32.1576,32.1957,32.1131,32.1195,79300.0
2007-02-13 09:30:00,50.59,50.67,50.56,50.58,19600.0,32.1131,32.1639,32.0941,32.1068,19600.0
2007-02-13 09:35:00,50.57,50.6,50.56,50.58,15500.0,32.1004,32.1195,32.0941,32.1068,15500.0
2007-02-13 09:40:00,50.59,50.97,50.59,50.84,64500.0,32.1131,32.3543,32.1131,32.2718,64500.0
2007-02-13 09:45:00,50.87,50.91,50.81,50.82,11200.0,32.2909,32.3163,32.2528,32.2591,11200.0
2007-02-13 09:50:00,50.81,50.9,50.81,50.9,3700.0,32.2528,32.3099,32.2528,32.3099,3700.0
2007-02-13 09:55:00,50.87,50.92,50.85,50.92,4800.0,32.2909,32.3226,32.2782,32.3226,4800.0
2007-02-13 10:00:00,50.89,50.92,50.86,50.86,3400.0,32.3036,32.3226,32.2845,32.2845,3400.0
2007-02-13 10:05:00,50.88,50.89,50.85,50.88,28700.0,32.2972,32.3036,32.2782,32.2972,28700.0
2007-02-13 10:10:00,50.87,50.9,50.86,50.89,10400.0,32.2909,32.3099,32.2845,32.3036,10400.0
2007-02-13 10:15:00,50.9,50.9,50.84,50.84,5900.0,32.3099,32.3099,32.2718,32.2718,5900.0
2007-02-13 10:20:00,50.85,50.86,50.83,50.83,13500.0,32.2782,32.2845,32.2655,32.2655,13500.0
2007-02-13 10:25:00,50.86,50.86,50.83,50.83,9400.0,32.2845,32.2845,32.2655,32.2655,9400.0
2007-02-13 10:30:00,50.84,50.84,50.78,50.8,9000.0,32.2718,32.2718,32.2337,32.2464,9000.0
2007-02-13 10:35:00,50.78,50.81,50.78,50.79,7600.0,32.2337,32.2528,32.2337,32.2401,7600.0
2007-02-13 10:40:00,50.78,50.85,50.78,50.84,6900.0,32.2337,32.2782,32.2337,32.2718,6900.0
2007-02-13 10:45:00,50.83,50.84,50.78,50.79,7200.0,32.2655,32.2718,32.2337,32.2401,7200.0
2007-02-13 10:50:00,50.8,50.82,50.77,50.79,4100.0,32.2464,32.2591,32.2274,32.2401,4100.0
2007-02-13 10:55:00,50.77,50.8,50.76,50.79,6300.0,32.2274,32.2464,32.221,32.2401,6300.0
2007-02-13 11:00:00,50.79,50.8,50.79,50.79,2800.0,32.2401,32.2464,32.2401,32.2401,2800.0
2007-02-13 11:05:00,50.79,50.81,50.79,50.8,3900.0,32.2401,32.2528,32.2401,32.2464,3900.0
2007-02-13 11:10:00,50.8,50.82,50.77,50.82,8900.0,32.2464,32.2591,32.2274,32.2591,8900.0
2007-02-13 11:15:00,50.81,50.82,50.8,50.81,7400.0,32.2528,32.2591,32.2464,32.2528,7400.0
2007-02-13 11:20:00,50.8,50.82,50.8,50.82,3100.0,32.2464,32.2591,32.2464,32.2591,3100.0
2007-02-13 11:25:00,50.81,50.83,50.8,50.81,7000.0,32.2528,32.2655,32.2464,32.2528,7000.0
2007-02-13 11:30:00,50.82,50.83,50.8,50.82,6600.0,32.2591,32.2655,32.2464,32.2591,6600.0
2007-02-13 11:35:00,50.82,50.83,50.78,50.79,9100.0,32.2591,32.2655,32.2337,32.2401,9100.0
2007-02-13 11:40:00,50.79,50.8,50.78,50.78,1700.0,32.2401,32.2464,32.2337,32.2337,1700.0
2007-02-13 11:45:00,50.78,50.82,50.76,50.81,26600.0,32.2337,32.2591,32.221,32.2528,26600.0
2007-02-13 11:50:00,50.8,50.82,50.79,50.79,12600.0,32.2464,32.2591,32.2401,32.2401,12600.0
2007-02-13 11:55:00,50.8,50.82,50.8,50.82,4600.0,32.2464,32.2591,32.2464,32.2591,4600.0
2007-02-13 12:00:00,50.81,50.82,50.81,50.82,2500.0,32.2528,32.2591,32.2528,32.2591,2500.0
2007-02-13 12:05:00,50.82,50.83,50.81,50.81,3700.0,32.2591,32.2655,32.2528,32.2528,3700.0
2007-02-13 12:10:00,50.81,50.84,50.81,50.84,3700.0,32.2528,32.2718,32.2528,32.2718,3700.0
2007-02-13 12:15:00,50.82,50.84,50.78,50.81,9200.0,32.2591,32.2718,32.2337,32.2528,9200.0
2007-02-13 12:20:00,50.81,50.82,50.8,50.82,8000.0,32.2528,32.2591,32.2464,32.2591,8000.0
2007-02-13 12:25:00,50.82,50.82,50.78,50.8,7900.0,32.2591,32.2591,32.2337,32.2464,7900.0
2007-02-13 12:30:00,50.81,50.82,50.81,50.82,2700.0,32.2528,32.2591,32.2528,32.2591,2700.0
2007-02-13 12:35:00,50.81,50.83,50.8,50.82,41700.0,32.2528,32.2655,32.2464,32.2591,41700.0
2007-02-13 12:40:00,50.82,50.83,50.81,50.83,4100.0,32.2591,32.2655,32.2528,32.2655,4100.0
2007-02-13 12:45:00,50.82,50.83,50.8,50.81,4600.0,32.2591,32.2655,32.2464,32.2528,4600.0
2007-02-13 12:50:00,50.81,50.82,50.75,50.78,8200.0,32.2528,32.2591,32.2147,32.2337,8200.0
2007-02-13 12:55:00,50.77,50.8,50.76,50.77,3000.0,32.2274,32.2464,32.221,32.2274,3000.0
2007-02-13 13:00:00,50.77,50.79,50.76,50.77,4000.0,32.2274,32.2401,32.221,32.2274,4000.0
2007-02-13 13:05:00,50.77,50.79,50.76,50.78,9100.0,32.2274,32.2401,32.221,32.2337,9100.0
2007-02-13 13:10:00,50.78,50.79,50.75,50.77,8900.0,32.2337,32.2401,32.2147,32.2274,8900.0
2007-02-13 13:15:00,50.75,50.76,50.73,50.75,4600.0,32.2147,32.221,32.202,32.2147,4600.0
2007-02-13 13:20:00,50.74,50.75,50.74,50.75,5400.0,32.2084,32.2147,32.2084,32.2147,5400.0
2007-02-13 13:25:00,50.74,50.75,50.72,50.73,4100.0,32.2084,32.2147,32.1957,32.202,4100.0
2007-02-13 13:30:00,50.73,50.76,50.73,50.73,8100.0,32.202,32.221,32.202,32.202,8100.0
2007-02-13 13:35:00,50.74,50.75,50.71,50.74,16300.0,32.2084,32.2147,32.1893,32.2084,16300.0
2007-02-13 13:40:00,50.73,50.75,50.73,50.75,5600.0,32.202,32.2147,32.202,32.2147,5600.0
2007-02-13 13:45:00,50.74,50.8,50.73,50.79,21100.0,32.2084,32.2464,32.202,32.2401,21100.0
2007-02-13 13:50:00,50.79,50.83,50.74,50.79,50300.0,32.2401,32.2655,32.2084,32.2401,50300.0
2007-02-13 13:55:00,50.78,50.81,50.78,50.79,8700.0,32.2337,32.2528,32.2337,32.2401,8700.0
2007-02-13 14:00:00,50.79,50.8,50.78,50.8,3400.0,32.2401,32.2464,32.2337,32.2464,3400.0
2007-02-13 14:05:00,50.79,50.82,50.78,50.79,3800.0,32.2401,32.2591,32.2337,32.2401,3800.0
2007-02-13 14:10:00,50.79,50.8,50.79,50.79,3200.0,32.2401,32.2464,32.2401,32.2401,3200.0
2007-02-13 14:15:00,50.8,50.82,50.79,50.82,11800.0,32.2464,32.2591,32.2401,32.2591,11800.0
2007-02-13 14:20:00,50.82,50.84,50.8,50.8,11900.0,32.2591,32.2718,32.2464,32.2464,11900.0
2007-02-13 14:25:00,50.8,50.81,50.8,50.8,8300.0,32.2464,32.2528,32.2464,32.2464,8300.0
2007-02-13 14:30:00,50.81,50.81,50.78,50.8,16200.0,32.2528,32.2528,32.2337,32.2464,16200.0
2007-02-13 14:35:00,50.8,50.81,50.75,50.77,21300.0,32.2464,32.2528,32.2147,32.2274,21300.0
2007-02-13 14:40:00,50.76,50.8,50.76,50.79,8500.0,32.221,32.2464,32.221,32.2401,8500.0
2007-02-13 14:45:00,50.79,50.8,50.77,50.78,23800.0,32.2401,32.2464,32.2274,32.2337,23800.0
2007-02-13 14:50:00,50.78,50.79,50.77,50.78,8100.0,32.2337,32.2401,32.2274,32.2337,8100.0
2007-02-13 14:55:00,50.78,50.8,50.77,50.79,7100.0,32.2337,32.2464,32.2274,32.2401,7100.0
2007-02-13 15:00:00,50.78,50.81,50.78,50.8,4300.0,32.2337,32.2528,32.2337,32.2464,4300.0
2007-02-13 15:05:00,50.78,50.8,50.78,50.78,4200.0,32.2337,32.2464,32.2337,32.2337,4200.0
2007-02-13 15:10:00,50.78,50.8,50.76,50.78,9500.0,32.2337,32.2464,32.221,32.2337,9500.0
2007-02-13 15:15:00,50.78,50.8,50.77,50.79,9700.0,32.2337,32.2464,32.2274,32.2401,9700.0
2007-02-13 15:20:00,50.79,50.81,50.79,50.81,12500.0,32.2401,32.2528,32.2401,32.2528,12500.0
2007-02-13 15:25:00,50.81,50.81,50.78,50.79,4900.0,32.2528,32.2528,32.2337,32.2401,4900.0
2007-02-13 15:30:00,50.79,50.8,50.77,50.78,6700.0,32.2401,32.2464,32.2274,32.2337,6700.0
2007-02-13 15:35:00,50.78,50.8,50.78,50.79,11600.0,32.2337,32.2464,32.2337,32.2401,11600.0
2007-02-13 15:40:00,50.8,50.81,50.78,50.79,37500.0,32.2464,32.2528,32.2337,32.2401,37500.0
2007-02-13 15:45:00,50.8,50.81,50.78,50.81,15700.0,32.2464,32.2528,32.2337,32.2528,15700.0
2007-02-13 15:50:00,50.79,50.81,50.78,50.81,19000.0,32.2401,32.2528,32.2337,32.2528,19000.0
2007-02-13 15:55:00,50.81,50.84,50.8,50.83,29000.0,32.2528,32.2718,32.2464,32.2655,29000.0
2007-02-14 09:30:00,50.85,50.88,50.84,50.86,16300.0,32.2782,32.2972,32.2718,32.2845,16300.0
2007-02-14 09:35:00,50.85,50.96,50.84,50.88,8400.0,32.2782,32.348,32.2718,32.2972,8400.0
2007-02-14 09:40:00,50.88,50.99,50.87,50.96,6200.0,32.2972,32.367,32.2909,32.348,6200.0
2007-02-14 09:45:00,50.97,51.0,50.87,50.93,29700.0,32.3543,32.3734,32.2909,32.329,29700.0
2007-02-14 09:50:00,50.92,50.93,50.91,50.91,4800.0,32.3226,32.329,32.3163,32.3163,4800.0
2007-02-14 09:55:00,50.92,50.99,50.9,50.99,14500.0,32.3226,32.367,32.3099,32.367,14500.0
2007-02-14 10:00:00,50.97,51.2,50.96,51.12,19100.0,32.3543,32.5003,32.348,32.4496,19100.0
2007-02-14 10:05:00,51.12,51.15,51.05,51.11,17000.0,32.4496,32.4686,32.4051,32.4432,17000.0
2007-02-14 10:10:00,51.14,51.14,51.08,51.1,9100.0,32.4623,32.4623,32.4242,32.4369,9100.0
2007-02-14 10:15:00,51.1,51.1,51.05,51.08,5100.0,32.4369,32.4369,32.4051,32.4242,5100.0
2007-02-14 10:20:00,51.08,51.13,51.05,51.13,9000.0,32.4242,32.4559,32.4051,32.4559,9000.0
2007-02-14 10:25:00,51.14,51.24,51.13,51.21,18200.0,32.4623,32.5257,32.4559,32.5067,18200.0
2007-02-14 10:30:00,51.21,51.24,51.2,51.23,13100.0,32.5067,32.5257,32.5003,32.5194,13100.0
2007-02-14 10:35:00,51.25,51.26,51.19,51.21,17700.0,32.5321,32.5384,32.494,32.5067,17700.0
2007-02-14 10:40:00,51.21,51.31,51.19,51.3,20200.0,32.5067,32.5702,32.494,32.5638,20200.0
2007-02-14 10:45:00,51.3,51.34,51.29,51.34,11200.0,32.5638,32.5892,32.5575,32.5892,11200.0
2007-02-14 10:50:00,51.33,51.33,51.3,51.32,8400.0,32.5829,32.5829,32.5638,32.5765,8400.0
2007-02-14 10:55:00,51.31,51.34,51.31,51.33,5400.0,32.5702,32.5892,32.5702,32.5829,5400.0
2007-02-14 11:00:00,51.34,51.35,51.32,51.35,9300.0,32.5892,32.5956,32.5765,32.5956,9300.0
2007-02-14 11:05:00,51.35,51.41,51.34,51.39,19600.0,32.5956,32.6336,32.5892,32.621,19600.0
2007-02-14 11:10:00,51.39,51.4,51.38,51.38,10400.0,32.621,32.6273,32.6146,32.6146,10400.0
2007-02-14 11:15:00,51.38,51.42,51.38,51.42,9000.0,32.6146,32.64,32.6146,32.64,9000.0
2007-02-14 11:20:00,51.42,51.52,51.42,51.5,31400.0,32.64,32.7035,32.64,32.6908,31400.0
2007-02-14 11:25:00,51.5,51.52,51.5,51.52,6400.0,32.6908,32.7035,32.6908,32.7035,6400.0
2007-02-14 11:30:00,51.52,51.54,51.51,51.52,16100.0,32.7035,32.7162,32.6971,32.7035,16100.0
2007-02-14 11:35:00,51.53,51.53,51.52,51.53,12800.0,32.7098,32.7098,32.7035,32.7098,12800.0
2007-02-14 11:40:00,51.53,51.56,51.52,51.56,8200.0,32.7098,32.7289,32.7035,32.7289,8200.0
2007-02-14 11:45:00,51.57,51.61,51.57,51.61,39900.0,32.7352,32.7606,32.7352,32.7606,39900.0
2007-02-14 11:50:00,51.6,51.6,51.55,51.57,39900.0,32.7543,32.7543,32.7225,32.7352,39900.0
2007-02-14 11:55:00,51.57,51.6,51.57,51.58,8300.0,32.7352,32.7543,32.7352,32.7416,8300.0
2007-02-14 12:00:00,51.58,51.58,51.52,51.55,32000.0,32.7416,32.7416,32.7035,32.7225,32000.0
2007-02-14 12:05:00,51.55,51.55,51.54,51.55,11600.0,32.7225,32.7225,32.7162,32.7225,11600.0
2007-02-14 12:10:00,51.55,51.55,51.51,51.51,34800.0,32.7225,32.7225,32.6971,32.6971,34800.0
2007-02-14 12:15:00,51.51,51.52,51.5,51.51,79500.0,32.6971,32.7035,32.6908,32.6971,79500.0
2007-02-14 12:20:00,51.52,51.53,51.52,51.52,17500.0,32.7035,32.7098,32.7035,32.7035,17500.0
2007-02-14 12:25:00,51.52,51.52,51.45,51.49,31200.0,32.7035,32.7035,32.659,32.6844,31200.0
2007-02-14 12:30:00,51.49,51.5,51.48,51.5,10400.0,32.6844,32.6908,32.6781,32.6908,10400.0
2007-02-14 12:35:00,51.5,51.54,51.5,51.51,14800.0,32.6908,32.7162,32.6908,32.6971,14800.0
2007-02-14 12:40:00,51.51,51.54,51.5,51.5,12400.0,32.6971,32.7162,32.6908,32.6908,12400.0
2007-02-14 12:45:00,51.53,51.53,51.5,51.51,7700.0,32.7098,32.7098,32.6908,32.6971,7700.0
2007-02-14 12:50:00,51.52,51.54,51.51,51.51,6200.0,32.7035,32.7162,32.6971,32.6971,6200.0
2007-02-14 12:55:00,51.5,51.52,51.5,51.52,3600.0,32.6908,32.7035,32.6908,32.7035,3600.0
2007-02-14 13:00:00,51.52,51.53,51.48,51.49,12300.0,32.7035,32.7098,32.6781,32.6844,12300.0
2007-02-14 13:05:00,51.5,51.5,51.49,51.5,13700.0,32.6908,32.6908,32.6844,32.6908,13700.0
2007-02-14 13:10:00,51.49,51.52,51.49,51.5,16000.0,32.6844,32.7035,32.6844,32.6908,16000.0
2007-02-14 13:15:00,51.5,51.51,51.5,51.51,5800.0,32.6908,32.6971,32.6908,32.6971,5800.0
2007-02-14 13:20:00,51.51,51.52,51.47,51.48,47500.0,32.6971,32.7035,32.6717,32.6781,47500.0
2007-02-14 13:25:00,51.47,51.54,51.46,51.5,23000.0,32.6717,32.7162,32.6654,32.6908,23000.0
2007-02-14 13:30:00,51.5,51.51,51.49,51.5,4400.0,32.6908,32.6971,32.6844,32.6908,4400.0
2007-02-14 13:35:00,51.51,51.52,51.47,51.47,10500.0,32.6971,32.7035,32.6717,32.6717,10500.0
2007-02-14 13:40:00,51.49,51.5,51.48,51.5,5100.0,32.6844,32.6908,32.6781,32.6908,5100.0
2007-02-14 13:45:00,51.49,51.53,51.49,51.53,17300.0,32.6844,32.7098,32.6844,32.7098,17300.0
2007-02-14 13:50:00,51.52,51.55,51.51,51.54,3400.0,32.7035,32.7225,32.6971,32.7162,3400.0
2007-02-14 13:55:00,51.53,51.53,51.48,51.5,27300.0,32.7098,32.7098,32.6781,32.6908,27300.0
2007-02-14 14:00:00,51.5,51.5,51.45,51.49,7700.0,32.6908,32.6908,32.659,32.6844,7700.0
2007-02-14 14:05:00,51.5,51.51,51.49,51.5,41300.0,32.6908,32.6971,32.6844,32.6908,41300.0
2007-02-14 14:10:00,51.5,51.51,51.5,51.51,29000.0,32.6908,32.6971,32.6908,32.6971,29000.0
2007-02-14 14:15:00,51.51,51.51,51.5,51.51,29000.0,32.6971,32.6971,32.6908,32.6971,29000.0
2007-02-14 14:20:00,51.5,51.52,51.5,51.52,6500.0,32.6908,32.7035,32.6908,32.7035,6500.0
2007-02-14 14:25:00,51.52,51.52,51.5,51.5,9100.0,32.7035,32.7035,32.6908,32.6908,9100.0
2007-02-14 14:30:00,51.5,51.5,51.47,51.48,15800.0,32.6908,32.6908,32.6717,32.6781,15800.0
2007-02-14 14:35:00,51.48,51.5,51.47,51.47,4600.0,32.6781,32.6908,32.6717,32.6717,4600.0
2007-02-14 14:40:00,51.47,51.48,51.45,51.46,10700.0,32.6717,32.6781,32.659,32.6654,10700.0
2007-02-14 14:45:00,51.46,51.49,51.45,51.45,12200.0,32.6654,32.6844,32.659,32.659,12200.0
2007-02-14 14:50:00,51.45,51.47,51.42,51.45,27500.0,32.659,32.6717,32.64,32.659,27500.0
2007-02-14 14:55:00,51.43,51.45,51.38,51.38,62700.0,32.6463,32.659,32.6146,32.6146,62700.0
2007-02-14 15:00:00,51.38,51.4,51.38,51.39,19800.0,32.6146,32.6273,32.6146,32.621,19800.0
2007-02-14 15:05:00,51.39,51.4,51.38,51.4,28100.0,32.621,32.6273,32.6146,32.6273,28100.0
2007-02-14 15:10:00,51.39,51.41,51.39,51.4,42600.0,32.621,32.6336,32.621,32.6273,42600.0
2007-02-14 15:15:00,51.4,51.4,51.39,51.39,22800.0,32.6273,32.6273,32.621,32.621,22800.0
2007-02-14 15:20:00,51.39,51.4,51.37,51.38,27400.0,32.621,32.6273,32.6083,32.6146,27400.0
2007-02-14 15:25:00,51.38,51.39,51.26,51.29,34400.0,32.6146,32.621,32.5384,32.5575,34400.0
2007-02-14 15:30:00,51.3,51.35,51.23,51.33,25900.0,32.5638,32.5956,32.5194,32.5829,25900.0
2007-02-14 15:35:00,51.33,51.35,51.22,51.35,29500.0,32.5829,32.5956,32.513,32.5956,29500.0
2007-02-14 15:40:00,51.36,51.36,51.27,51.29,26800.0,32.6019,32.6019,32.5448,32.5575,26800.0
2007-02-14 15:45:00,51.3,51.31,51.21,51.3,36200.0,32.5638,32.5702,32.5067,32.5638,36200.0
2007-02-14 15:50:00,51.3,51.3,51.25,51.3,55500.0,32.5638,32.5638,32.5321,32.5638,55500.0
2007-02-14 15:55:00,51.3,51.31,51.26,51.3,52500.0,32.5638,32.5702,32.5384,32.5638,52500.0
2007-02-15 09:30:00,51.55,52.03,51.3,52.03,101300.0,32.7225,33.0272,32.5638,33.0272,101300.0
2007-02-15 09:35:00,52.05,52.5,52.0,52.49,72400.0,33.0399,33.3256,33.0082,33.3192,72400.0
2007-02-15 09:40:00,52.41,52.54,52.33,52.46,41500.0,33.2684,33.3509,33.2176,33.3002,41500.0
2007-02-15 09:45:00,52.45,52.47,52.4,52.41,79400.0,33.2938,33.3065,33.2621,33.2684,79400.0
2007-02-15 09:50:00,52.4,52.62,52.4,52.45,59900.0,33.2621,33.4017,33.2621,33.2938,59900.0
2007-02-15 09:55:00,52.45,52.87,52.45,52.85,116400.0,33.2938,33.5604,33.2938,33.5477,116400.0
2007-02-15 10:00:00,52.8,52.9,52.7,52.74,59700.0,33.516,33.5795,33.4525,33.4779,59700.0
2007-02-15 10:05:00,52.73,52.74,52.47,52.5,46000.0,33.4715,33.4779,33.3065,33.3256,46000.0
2007-02-15 10:10:00,52.5,52.68,52.46,52.64,118600.0,33.3256,33.4398,33.3002,33.4144,118600.0
2007-02-15 10:15:00,52.65,52.67,52.57,52.6,70700.0,33.4208,33.4335,33.37,33.389,70700.0
2007-02-15 10:20:00,52.59,52.59,52.44,52.52,16800.0,33.3827,33.3827,33.2875,33.3382,16800.0
2007-02-15 10:25:00,52.52,52.68,52.5,52.67,74600.0,33.3382,33.4398,33.3256,33.4335,74600.0
2007-02-15 10:30:00,52.65,52.68,52.62,52.66,28300.0,33.4208,33.4398,33.4017,33.4271,28300.0
2007-02-15 10:35:00,52.65,52.81,52.65,52.8,45100.0,33.4208,33.5223,33.4208,33.516,45100.0
2007-02-15 10:40:00,52.8,52.8,52.68,52.7,50900.0,33.516,33.516,33.4398,33.4525,50900.0
2007-02-15 10:45:00,52.69,52.7,52.67,52.7,29400.0,33.4462,33.4525,33.4335,33.4525,29400.0
2007-02-15 10:50:00,52.7,52.71,52.67,52.67,63200.0,33.4525,33.4589,33.4335,33.4335,63200.0
2007-02-15 10:55:00,52.66,52.66,52.59,52.64,19000.0,33.4271,33.4271,33.3827,33.4144,19000.0
2007-02-15 11:00:00,52.62,52.68,52.6,52.6,48500.0,33.4017,33.4398,33.389,33.389,48500.0
2007-02-15 11:05:00,52.6,52.67,52.58,52.64,49800.0,33.389,33.4335,33.3763,33.4144,49800.0
2007-02-15 11:10:00,52.64,52.69,52.64,52.68,20800.0,33.4144,33.4462,33.4144,33.4398,20800.0
2007-02-15 11:15:00,52.68,52.69,52.65,52.65,15800.0,33.4398,33.4462,33.4208,33.4208,15800.0
2007-02-15 11:20:00,52.66,52.69,52.64,52.65,44300.0,33.4271,33.4462,33.4144,33.4208,44300.0
2007-02-15 11:25:00,52.64,52.71,52.64,52.7,13800.0,33.4144,33.4589,33.4144,33.4525,13800.0
2007-02-15 11:30:00,52.69,52.7,52.64,52.65,13700.0,33.4462,33.4525,33.4144,33.4208,13700.0
2007-02-15 11:35:00,52.65,52.67,52.64,52.66,9400.0,33.4208,33.4335,33.4144,33.4271,9400.0
2007-02-15 11:40:00,52.65,52.66,52.64,52.65,3900.0,33.4208,33.4271,33.4144,33.4208,3900.0
2007-02-15 11:45:00,52.65,52.66,52.63,52.65,5900.0,33.4208,33.4271,33.4081,33.4208,5900.0
2007-02-15 11:50:00,52.63,52.66,52.55,52.65,43600.0,33.4081,33.4271,33.3573,33.4208,43600.0
2007-02-15 11:55:00,52.63,52.65,52.6,52.6,6000.0,33.4081,33.4208,33.389,33.389,6000.0
2007-02-15 12:00:00,52.59,52.6,52.56,52.58,26600.0,33.3827,33.389,33.3636,33.3763,26600.0
2007-02-15 12:05:00,52.57,52.63,52.56,52.58,56800.0,33.37,33.4081,33.3636,33.3763,56800.0
2007-02-15 12:10:00,52.56,52.56,52.5,52.5,9700.0,33.3636,33.3636,33.3256,33.3256,9700.0
2007-02-15 12:15:00,52.52,52.53,52.5,52.51,8500.0,33.3382,33.3446,33.3256,33.3319,8500.0
2007-02-15 12:20:00,52.53,52.55,52.49,52.55,52600.0,33.3446,33.3573,33.3192,33.3573,52600.0
2007-02-15 12:25:00,52.54,52.57,52.48,52.55,56900.0,33.3509,33.37,33.3129,33.3573,56900.0
2007-02-15 12:30:00,52.56,52.56,52.52,52.53,16600.0,33.3636,33.3636,33.3382,33.3446,16600.0
2007-02-15 12:35:00,52.52,52.55,52.49,52.53,24900.0,33.3382,33.3573,33.3192,33.3446,24900.0
2007-02-15 12:40:00,52.51,52.54,52.49,52.49,12400.0,33.3319,33.3509,33.3192,33.3192,12400.0
2007-02-15 12:45:00,52.5,52.5,52.44,52.45,26700.0,33.3256,33.3256,33.2875,33.2938,26700.0
2007-02-15 12:50:00,52.44,52.47,52.39,52.42,10100.0,33.2875,33.3065,33.2557,33.2748,10100.0
2007-02-15 12:55:00,52.42,52.42,52.16,52.2,30000.0,33.2748,33.2748,33.1097,33.1351,30000.0
2007-02-15 13:00:00,52.21,52.33,52.21,52.33,8600.0,33.1415,33.2176,33.1415,33.2176,8600.0
2007-02-15 13:05:00,52.33,52.35,52.25,52.25,14200.0,33.2176,33.2303,33.1669,33.1669,14200.0
2007-02-15 13:10:00,52.25,52.26,52.21,52.23,7100.0,33.1669,33.1732,33.1415,33.1542,7100.0
2007-02-15 13:15:00,52.23,52.3,52.23,52.25,10500.0,33.1542,33.1986,33.1542,33.1669,10500.0
2007-02-15 13:20:00,52.25,52.28,52.24,52.28,5100.0,33.1669,33.1859,33.1605,33.1859,5100.0
2007-02-15 13:25:00,52.29,52.3,52.26,52.28,5400.0,33.1922,33.1986,33.1732,33.1859,5400.0
2007-02-15 13:30:00,52.29,52.31,52.29,52.31,6000.0,33.1922,33.2049,33.1922,33.2049,6000.0
2007-02-15 13:35:00,52.31,52.33,52.25,52.26,17500.0,33.2049,33.2176,33.1669,33.1732,17500.0
2007-02-15 13:40:00,52.27,52.3,52.25,52.28,6200.0,33.1796,33.1986,33.1669,33.1859,6200.0
2007-02-15 13:45:00,52.29,52.29,52.26,52.26,10400.0,33.1922,33.1922,33.1732,33.1732,10400.0
2007-02-15 13:50:00,52.26,52.27,52.17,52.17,53400.0,33.1732,33.1796,33.1161,33.1161,53400.0
2007-02-15 13:55:00,52.16,52.23,52.16,52.2,9100.0,33.1097,33.1542,33.1097,33.1351,9100.0
2007-02-15 14:00:00,52.2,52.2,52.17,52.17,16600.0,33.1351,33.1351,33.1161,33.1161,16600.0
2007-02-15 14:05:00,52.16,52.18,52.1,52.1,39000.0,33.1097,33.1224,33.0716,33.0716,39000.0
2007-02-15 14:10:00,52.11,52.14,52.09,52.12,9000.0,33.078,33.097,33.0653,33.0843,9000.0
2007-02-15 14:15:00,52.11,52.16,52.11,52.14,12400.0,33.078,33.1097,33.078,33.097,12400.0
2007-02-15 14:20:00,52.15,52.18,52.13,52.15,12000.0,33.1034,33.1224,33.0907,33.1034,12000.0
2007-02-15 14:25:00,52.15,52.19,52.14,52.17,6400.0,33.1034,33.1288,33.097,33.1161,6400.0
2007-02-15 14:30:00,52.19,52.22,52.18,52.22,5900.0,33.1288,33.1478,33.1224,33.1478,5900.0
2007-02-15 14:35:00,52.21,52.23,52.19,52.2,8200.0,33.1415,33.1542,33.1288,33.1351,8200.0
2007-02-15 14:40:00,52.2,52.2,52.17,52.18,6100.0,33.1351,33.1351,33.1161,33.1224,6100.0
2007-02-15 14:45:00,52.17,52.19,52.15,52.15,13100.0,33.1161,33.1288,33.1034,33.1034,13100.0
2007-02-15 14:50:00,52.16,52.16,52.14,52.15,16500.0,33.1097,33.1097,33.097,33.1034,16500.0
2007-02-15 14:55:00,52.16,52.17,52.14,52.16,15100.0,33.1097,33.1161,33.097,33.1097,15100.0
2007-02-15 15:00:00,52.16,52.16,52.14,52.15,34000.0,33.1097,33.1097,33.097,33.1034,34000.0
2007-02-15 15:05:00,52.14,52.15,52.12,52.12,22000.0,33.097,33.1034,33.0843,33.0843,22000.0
2007-02-15 15:10:00,52.12,52.14,52.1,52.13,11300.0,33.0843,33.097,33.0716,33.0907,11300.0
2007-02-15 15:15:00,52.12,52.13,52.09,52.1,22800.0,33.0843,33.0907,33.0653,33.0716,22800.0
2007-02-15 15:20:00,52.1,52.11,52.02,52.04,20500.0,33.0716,33.078,33.0209,33.0336,20500.0
2007-02-15 15:25:00,52.05,52.05,52.01,52.03,11300.0,33.0399,33.0399,33.0145,33.0272,11300.0
2007-02-15 15:30:00,52.04,52.12,52.04,52.09,44700.0,33.0336,33.0843,33.0336,33.0653,44700.0
2007-02-15 15:35:00,52.1,52.12,52.04,52.11,40200.0,33.0716,33.0843,33.0336,33.078,40200.0
2007-02-15 15:40:00,52.11,52.15,52.07,52.15,36800.0,33.078,33.1034,33.0526,33.1034,36800.0
2007-02-15 15:45:00,52.14,52.16,52.09,52.09,39100.0,33.097,33.1097,33.0653,33.0653,39100.0
2007-02-15 15:50:00,52.09,52.12,52.01,52.05,59900.0,33.0653,33.0843,33.0145,33.0399,59900.0
2007-02-15 15:55:00,52.05,52.11,52.03,52.08,56800.0,33.0399,33.078,33.0272,33.0589,56800.0
2007-02-16 09:30:00,51.88,52.13,51.87,52.13,104600.0,32.932,33.0907,32.9256,33.0907,104600.0
2007-02-16 09:35:00,52.13,52.24,52.11,52.16,11700.0,33.0907,33.1605,33.078,33.1097,11700.0
2007-02-16 09:40:00,52.16,52.16,52.08,52.11,11800.0,33.1097,33.1097,33.0589,33.078,11800.0
2007-02-16 09:45:00,52.09,52.09,51.99,51.99,32800.0,33.0653,33.0653,33.0018,33.0018,32800.0
2007-02-16 09:50:00,51.99,52.01,51.96,51.98,13900.0,33.0018,33.0145,32.9828,32.9955,13900.0
2007-02-16 09:55:00,52.0,52.03,51.99,52.03,11800.0,33.0082,33.0272,33.0018,33.0272,11800.0
2007-02-16 10:00:00,52.01,52.04,51.94,52.0,31300.0,33.0145,33.0336,32.9701,33.0082,31300.0
2007-02-16 10:05:00,52.0,52.07,51.99,52.05,33800.0,33.0082,33.0526,33.0018,33.0399,33800.0
2007-02-16 10:10:00,52.04,52.07,52.03,52.05,21600.0,33.0336,33.0526,33.0272,33.0399,21600.0
2007-02-16 10:15:00,52.05,52.06,52.03,52.03,13700.0,33.0399,33.0463,33.0272,33.0272,13700.0
2007-02-16 10:20:00,52.04,52.05,51.99,52.0,24600.0,33.0336,33.0399,33.0018,33.0082,24600.0
2007-02-16 10:25:00,52.0,52.01,51.99,52.0,5200.0,33.0082,33.0145,33.0018,33.0082,5200.0
2007-02-16 10:30:00,52.0,52.02,52.0,52.02,8400.0,33.0082,33.0209,33.0082,33.0209,8400.0
2007-02-16 10:35:00,52.01,52.01,52.0,52.01,6300.0,33.0145,33.0145,33.0082,33.0145,6300.0
2007-02-16 10:40:00,52.01,52.02,52.0,52.02,15300.0,33.0145,33.0209,33.0082,33.0209,15300.0
2007-02-16 10:45:00,52.02,52.07,52.02,52.07,6500.0,33.0209,33.0526,33.0209,33.0526,6500.0
2007-02-16 10:50:00,52.08,52.1,52.07,52.1,11400.0,33.0589,33.0716,33.0526,33.0716,11400.0
2007-02-16 10:55:00,52.11,52.17,52.11,52.16,21100.0,33.078,33.1161,33.078,33.1097,21100.0
2007-02-16 11:00:00,52.16,52.21,52.01,52.11,144700.0,33.1097,33.1415,33.0145,33.078,144700.0
2007-02-16 11:05:00,52.14,52.15,52.12,52.15,12100.0,33.097,33.1034,33.0843,33.1034,12100.0
2007-02-16 11:10:00,52.14,52.22,52.14,52.22,103900.0,33.097,33.1478,33.097,33.1478,103900.0
2007-02-16 11:15:00,52.22,52.28,52.16,52.16,26800.0,33.1478,33.1859,33.1097,33.1097,26800.0
2007-02-16 11:20:00,52.19,52.25,52.15,52.25,56000.0,33.1288,33.1669,33.1034,33.1669,56000.0
2007-02-16 11:25:00,52.25,52.3,52.21,52.25,16900.0,33.1669,33.1986,33.1415,33.1669,16900.0
2007-02-16 11:30:00,52.25,52.26,52.19,52.2,8200.0,33.1669,33.1732,33.1288,33.1351,8200.0
2007-02-16 11:35:00,52.2,52.2,52.12,52.19,34300.0,33.1351,33.1351,33.0843,33.1288,34300.0
2007-02-16 11:40:00,52.18,52.19,52.14,52.14,10700.0,33.1224,33.1288,33.097,33.097,10700.0
2007-02-16 11:45:00,52.13,52.14,52.09,52.1,51500.0,33.0907,33.097,33.0653,33.0716,51500.0
2007-02-16 11:50:00,52.09,52.14,52.08,52.12,33700.0,33.0653,33.097,33.0589,33.0843,33700.0
2007-02-16 11:55:00,52.11,52.15,52.1,52.15,42200.0,33.078,33.1034,33.0716,33.1034,42200.0
2007-02-16 12:00:00,52.15,52.16,52.15,52.16,1600.0,33.1034,33.1097,33.1034,33.1097,1600.0
2007-02-16 12:05:00,52.15,52.16,52.14,52.16,9500.0,33.1034,33.1097,33.097,33.1097,9500.0
2007-02-16 12:10:00,52.16,52.16,52.14,52.16,8200.0,33.1097,33.1097,33.097,33.1097,8200.0
2007-02-16 12:15:00,52.15,52.16,52.15,52.16,4600.0,33.1034,33.1097,33.1034,33.1097,4600.0
2007-02-16 12:20:00,52.15,52.16,52.07,52.08,12300.0,33.1034,33.1097,33.0526,33.0589,12300.0
2007-02-16 12:25:00,52.07,52.2,52.07,52.2,21600.0,33.0526,33.1351,33.0526,33.1351,21600.0
2007-02-16 12:30:00,52.18,52.23,52.18,52.2,8500.0,33.1224,33.1542,33.1224,33.1351,8500.0
2007-02-16 12:35:00,52.2,52.31,52.19,52.3,26500.0,33.1351,33.2049,33.1288,33.1986,26500.0
2007-02-16 12:40:00,52.28,52.37,52.2,52.35,33800.0,33.1859,33.243,33.1351,33.2303,33800.0
2007-02-16 12:45:00,52.36,52.37,52.26,52.29,12000.0,33.2367,33.243,33.1732,33.1922,12000.0
2007-02-16 12:50:00,52.32,52.36,52.32,52.34,3800.0,33.2113,33.2367,33.2113,33.224,3800.0
2007-02-16 12:55:00,52.37,52.45,52.36,52.43,7100.0,33.243,33.2938,33.2367,33.2811,7100.0
2007-02-16 13:00:00,52.42,52.45,52.4,52.4,7300.0,33.2748,33.2938,33.2621,33.2621,7300.0
2007-02-16 13:05:00,52.4,52.4,52.31,52.33,10300.0,33.2621,33.2621,33.2049,33.2176,10300.0
2007-02-16 13:10:00,52.33,52.39,52.31,52.33,16200.0,33.2176,33.2557,33.2049,33.2176,16200.0
2007-02-16 13:15:00,52.33,52.35,52.33,52.33,4700.0,33.2176,33.2303,33.2176,33.2176,4700.0
2007-02-16 13:20:00,52.34,52.35,52.34,52.34,5300.0,33.224,33.2303,33.224,33.224,5300.0
2007-02-16 13:25:00,52.34,52.35,52.26,52.28,11400.0,33.224,33.2303,33.1732,33.1859,11400.0
2007-02-16 13:30:00,52.26,52.28,52.2,52.23,15500.0,33.1732,33.1859,33.1351,33.1542,15500.0
2007-02-16 13:35:00,52.24,52.27,52.24,52.26,9000.0,33.1605,33.1796,33.1605,33.1732,9000.0
2007-02-16 13:40:00,52.26,52.26,52.21,52.23,9800.0,33.1732,33.1732,33.1415,33.1542,9800.0
2007-02-16 13:45:00,52.23,52.23,52.2,52.2,2800.0,33.1542,33.1542,33.1351,33.1351,2800.0
2007-02-16 13:50:00,52.2,52.27,52.15,52.23,39500.0,33.1351,33.1796,33.1034,33.1542,39500.0
2007-02-16 13:55:00,52.26,52.35,52.26,52.35,7100.0,33.1732,33.2303,33.1732,33.2303,7100.0
2007-02-16 14:00:00,52.32,52.32,52.18,52.23,15800.0,33.2113,33.2113,33.1224,33.1542,15800.0
2007-02-16 14:05:00,52.21,52.22,52.17,52.19,3800.0,33.1415,33.1478,33.1161,33.1288,3800.0
2007-02-16 14:10:00,52.2,52.21,52.17,52.18,6000.0,33.1351,33.1415,33.1161,33.1224,6000.0
2007-02-16 14:15:00,52.19,52.22,52.19,52.19,1400.0,33.1288,33.1478,33.1288,33.1288,1400.0
2007-02-16 14:20:00,52.19,52.22,52.18,52.22,6500.0,33.1288,33.1478,33.1224,33.1478,6500.0
2007-02-16 14:25:00,52.22,52.28,52.22,52.25,7200.0,33.1478,33.1859,33.1478,33.1669,7200.0
2007-02-16 14:30:00,52.22,52.25,52.21,52.22,4700.0,33.1478,33.1669,33.1415,33.1478,4700.0
2007-02-16 14:35:00,52.23,52.23,52.2,52.22,4700.0,33.1542,33.1542,33.1351,33.1478,4700.0
2007-02-16 14:40:00,52.2,52.27,52.2,52.26,11500.0,33.1351,33.1796,33.1351,33.1732,11500.0
2007-02-16 14:45:00,52.26,52.27,52.23,52.24,9300.0,33.1732,33.1796,33.1542,33.1605,9300.0
2007-02-16 14:50:00,52.24,52.28,52.22,52.27,12100.0,33.1605,33.1859,33.1478,33.1796,12100.0
2007-02-16 14:55:00,52.25,52.3,52.25,52.28,23100.0,33.1669,33.1986,33.1669,33.1859,23100.0
2007-02-16 15:00:00,52.29,52.4,52.28,52.31,44200.0,33.1922,33.2621,33.1859,33.2049,44200.0
2007-02-16 15:05:00,52.34,52.34,52.3,52.33,22200.0,33.224,33.224,33.1986,33.2176,22200.0
2007-02-16 15:10:00,52.32,52.33,52.3,52.32,11700.0,33.2113,33.2176,33.1986,33.2113,11700.0
2007-02-16 15:15:00,52.32,52.32,52.3,52.32,8000.0,33.2113,33.2113,33.1986,33.2113,8000.0
2007-02-16 15:20:00,52.31,52.34,52.3,52.33,27000.0,33.2049,33.224,33.1986,33.2176,27000.0
2007-02-16 15:25:00,52.32,52.38,52.31,52.37,19200.0,33.2113,33.2494,33.2049,33.243,19200.0
2007-02-16 15:30:00,52.38,52.38,52.34,52.34,16900.0,33.2494,33.2494,33.224,33.224,16900.0
2007-02-16 15:35:00,52.36,52.37,52.32,52.32,37600.0,33.2367,33.243,33.2113,33.2113,37600.0
2007-02-16 15:40:00,52.32,52.38,52.32,52.35,35600.0,33.2113,33.2494,33.2113,33.2303,35600.0
2007-02-16 15:45:00,52.36,52.36,52.32,52.32,15600.0,33.2367,33.2367,33.2113,33.2113,15600.0
2007-02-16 15:50:00,52.32,52.32,52.28,52.28,23800.0,33.2113,33.2113,33.1859,33.1859,23800.0
2007-02-16 15:55:00,52.28,52.37,52.28,52.36,78800.0,33.1859,33.243,33.1859,33.2367,78800.0
2007-02-20 09:30:00,52.5,52.59,52.27,52.59,49500.0,33.3256,33.3827,33.1796,33.3827,49500.0
2007-02-20 09:35:00,52.59,53.0,52.52,52.75,83200.0,33.3827,33.6429,33.3382,33.4842,83200.0
2007-02-20 09:40:00,52.75,52.98,52.75,52.97,33400.0,33.4842,33.6302,33.4842,33.6239,33400.0
2007-02-20 09:45:00,52.97,53.14,52.96,53.11,48000.0,33.6239,33.7318,33.6175,33.7128,48000.0
2007-02-20 09:50:00,53.14,53.29,53.11,53.15,42900.0,33.7318,33.827,33.7128,33.7382,42900.0
2007-02-20 09:55:00,53.14,53.5,53.1,53.42,47200.0,33.7318,33.9603,33.7064,33.9095,47200.0
2007-02-20 10:00:00,53.44,53.47,53.29,53.36,17900.0,33.9222,33.9413,33.827,33.8715,17900.0
2007-02-20 10:05:00,53.35,53.36,53.21,53.27,24400.0,33.8651,33.8715,33.7762,33.8143,24400.0
2007-02-20 10:10:00,53.27,53.35,53.25,53.26,36400.0,33.8143,33.8651,33.8016,33.808,36400.0
2007-02-20 10:15:00,53.25,53.26,53.2,53.21,13200.0,33.8016,33.808,33.7699,33.7762,13200.0
2007-02-20 10:20:00,53.2,53.23,53.14,53.19,18200.0,33.7699,33.7889,33.7318,33.7635,18200.0
2007-02-20 10:25:00,53.18,53.19,53.13,53.17,13300.0,33.7572,33.7635,33.7255,33.7508,13300.0
2007-02-20 10:30:00,53.16,53.16,53.08,53.1,21400.0,33.7445,33.7445,33.6937,33.7064,21400.0
2007-02-20 10:35:00,53.1,53.1,53.05,53.07,10200.0,33.7064,33.7064,33.6747,33.6874,10200.0
2007-02-20 10:40:00,53.07,53.08,53.03,53.04,9300.0,33.6874,33.6937,33.662,33.6683,9300.0
2007-02-20 10:45:00,53.04,53.16,53.02,53.13,20700.0,33.6683,33.7445,33.6556,33.7255,20700.0
2007-02-20 10:50:00,53.13,53.27,53.13,53.25,24000.0,33.7255,33.8143,33.7255,33.8016,24000.0
2007-02-20 10:55:00,53.24,53.43,53.24,53.41,35700.0,33.7953,33.9159,33.7953,33.9032,35700.0
2007-02-20 11:00:00,53.42,53.52,53.41,53.49,43200.0,33.9095,33.973,33.9032,33.954,43200.0
2007-02-20 11:05:00,53.52,53.86,53.47,53.79,125800.0,33.973,34.1888,33.9413,34.1444,125800.0
2007-02-20 11:10:00,53.8,53.84,53.72,53.74,44600.0,34.1508,34.1761,34.1,34.1127,44600.0
2007-02-20 11:15:00,53.73,53.84,53.73,53.82,29000.0,34.1063,34.1761,34.1063,34.1635,29000.0
2007-02-20 11:20:00,53.81,53.83,53.72,53.75,29700.0,34.1571,34.1698,34.1,34.119,29700.0
2007-02-20 11:25:00,53.75,53.76,53.72,53.72,23100.0,34.119,34.1254,34.1,34.1,23100.0
2007-02-20 11:30:00,53.74,53.75,53.7,53.7,26600.0,34.1127,34.119,34.0873,34.0873,26600.0
2007-02-20 11:35:00,53.7,53.73,53.67,53.69,18800.0,34.0873,34.1063,34.0682,34.0809,18800.0
2007-02-20 11:40:00,53.69,53.75,53.68,53.71,19400.0,34.0809,34.119,34.0746,34.0936,19400.0
2007-02-20 11:45:00,53.71,53.83,53.7,53.8,29800.0,34.0936,34.1698,34.0873,34.1508,29800.0
2007-02-20 11:50:00,53.81,53.89,53.81,53.88,24900.0,34.1571,34.2079,34.1571,34.2015,24900.0
2007-02-20 11:55:00,53.89,53.95,53.85,53.93,24100.0,34.2079,34.246,34.1825,34.2333,24100.0
2007-02-20 12:00:00,53.93,54.0,53.92,54.0,34500.0,34.2333,34.2777,34.2269,34.2777,34500.0
2007-02-20 12:05:00,54.0,54.05,53.98,54.04,30500.0,34.2777,34.3094,34.265,34.3031,30500.0
2007-02-20 12:10:00,54.05,54.06,53.94,53.95,35900.0,34.3094,34.3158,34.2396,34.246,35900.0
2007-02-20 12:15:00,53.98,54.02,53.92,53.94,43000.0,34.265,34.2904,34.2269,34.2396,43000.0
2007-02-20 12:20:00,53.92,53.94,53.85,53.85,22100.0,34.2269,34.2396,34.1825,34.1825,22100.0
2007-02-20 12:25:00,53.85,53.89,53.81,53.82,11200.0,34.1825,34.2079,34.1571,34.1635,11200.0
2007-02-20 12:30:00,53.85,53.86,53.77,53.78,11300.0,34.1825,34.1888,34.1317,34.1381,11300.0
2007-02-20 12:35:00,53.77,53.78,53.72,53.73,15100.0,34.1317,34.1381,34.1,34.1063,15100.0
2007-02-20 12:40:00,53.72,53.75,53.71,53.73,8900.0,34.1,34.119,34.0936,34.1063,8900.0
2007-02-20 12:45:00,53.72,53.75,53.71,53.71,14000.0,34.1,34.119,34.0936,34.0936,14000.0
2007-02-20 12:50:00,53.72,53.74,53.69,53.72,15800.0,34.1,34.1127,34.0809,34.1,15800.0
2007-02-20 12:55:00,53.72,53.73,53.66,53.72,12400.0,34.1,34.1063,34.0619,34.1,12400.0
2007-02-20 13:00:00,53.7,53.74,53.69,53.73,7200.0,34.0873,34.1127,34.0809,34.1063,7200.0
2007-02-20 13:05:00,53.73,53.78,53.72,53.77,10600.0,34.1063,34.1381,34.1,34.1317,10600.0
2007-02-20 13:10:00,53.77,53.77,53.71,53.73,13900.0,34.1317,34.1317,34.0936,34.1063,13900.0
2007-02-20 13:15:00,53.73,53.75,53.66,53.68,7700.0,34.1063,34.119,34.0619,34.0746,7700.0
2007-02-20 13:20:00,53.68,53.72,53.65,53.72,11500.0,34.0746,34.1,34.0555,34.1,11500.0
2007-02-20 13:25:00,53.71,53.73,53.69,53.7,7900.0,34.0936,34.1063,34.0809,34.0873,7900.0
2007-02-20 13:30:00,53.71,53.74,53.69,53.73,9000.0,34.0936,34.1127,34.0809,34.1063,9000.0
2007-02-20 13:35:00,53.73,53.77,53.7,53.77,15300.0,34.1063,34.1317,34.0873,34.1317,15300.0
2007-02-20 13:40:00,53.76,53.8,53.68,53.8,24200.0,34.1254,34.1508,34.0746,34.1508,24200.0
2007-02-20 13:45:00,53.8,53.83,53.77,53.81,11600.0,34.1508,34.1698,34.1317,34.1571,11600.0
2007-02-20 13:50:00,53.8,53.82,53.75,53.8,18900.0,34.1508,34.1635,34.119,34.1508,18900.0
2007-02-20 13:55:00,53.8,53.81,53.74,53.76,13200.0,34.1508,34.1571,34.1127,34.1254,13200.0
2007-02-20 14:00:00,53.74,53.76,53.71,53.72,17000.0,34.1127,34.1254,34.0936,34.1,17000.0
2007-02-20 14:05:00,53.74,53.78,53.71,53.74,11500.0,34.1127,34.1381,34.0936,34.1127,11500.0
2007-02-20 14:10:00,53.74,53.77,53.72,53.76,15700.0,34.1127,34.1317,34.1,34.1254,15700.0
2007-02-20 14:15:00,53.76,53.77,53.71,53.74,12300.0,34.1254,34.1317,34.0936,34.1127,12300.0
2007-02-20 14:20:00,53.74,53.74,53.67,53.67,12500.0,34.1127,34.1127,34.0682,34.0682,12500.0
2007-02-20 14:25:00,53.67,53.69,53.65,53.66,13000.0,34.0682,34.0809,34.0555,34.0619,13000.0
2007-02-20 14:30:00,53.65,53.68,53.61,53.65,21100.0,34.0555,34.0746,34.0301,34.0555,21100.0
2007-02-20 14:35:00,53.67,53.75,53.59,53.72,65300.0,34.0682,34.119,34.0175,34.1,65300.0
2007-02-20 14:40:00,53.7,53.78,53.69,53.69,56000.0,34.0873,34.1381,34.0809,34.0809,56000.0
2007-02-20 14:45:00,53.71,53.71,53.5,53.5,13300.0,34.0936,34.0936,33.9603,33.9603,13300.0
2007-02-20 14:50:00,53.51,53.54,53.4,53.42,25800.0,33.9667,33.9857,33.8968,33.9095,25800.0
2007-02-20 14:55:00,53.4,53.48,53.39,53.43,41800.0,33.8968,33.9476,33.8905,33.9159,41800.0
2007-02-20 15:00:00,53.45,53.48,53.37,53.37,30600.0,33.9286,33.9476,33.8778,33.8778,30600.0
2007-02-20 15:05:00,53.38,53.45,53.36,53.37,21700.0,33.8842,33.9286,33.8715,33.8778,21700.0
2007-02-20 15:10:00,53.38,53.39,53.33,53.38,19700.0,33.8842,33.8905,33.8524,33.8842,19700.0
2007-02-20 15:15:00,53.38,53.4,53.34,53.34,19200.0,33.8842,33.8968,33.8588,33.8588,19200.0
2007-02-20 15:20:00,53.35,53.37,53.29,53.34,33100.0,33.8651,33.8778,33.827,33.8588,33100.0
2007-02-20 15:25:00,53.34,53.46,53.34,53.46,30700.0,33.8588,33.9349,33.8588,33.9349,30700.0
2007-02-20 15:30:00,53.46,53.52,53.45,53.5,34300.0,33.9349,33.973,33.9286,33.9603,34300.0
2007-02-20 15:35:00,53.49,53.51,53.45,53.5,21800.0,33.954,33.9667,33.9286,33.9603,21800.0
2007-02-20 15:40:00,53.5,53.62,53.48,53.6,39000.0,33.9603,34.0365,33.9476,34.0238,39000.0
2007-02-20 15:45:00,53.61,53.67,53.59,53.66,33100.0,34.0301,34.0682,34.0175,34.0619,33100.0
2007-02-20 15:50:00,53.64,53.66,53.56,53.57,24400.0,34.0492,34.0619,33.9984,34.0048,24400.0
2007-02-20 15:55:00,53.57,53.57,53.52,53.54,56300.0,34.0048,34.0048,33.973,33.9857,56300.0
2007-02-21 09:30:00,53.4,53.65,53.25,53.55,76500.0,34.0676,34.2271,33.9719,34.1633,76500.0
2007-02-21 09:35:00,53.48,53.63,53.4,53.51,30700.0,34.1186,34.2143,34.0676,34.1377,30700.0
2007-02-21 09:40:00,53.53,53.56,53.5,53.55,73100.0,34.1505,34.1696,34.1314,34.1633,73100.0
2007-02-21 09:45:00,53.54,53.57,53.44,53.56,41100.0,34.1569,34.176,34.0931,34.1696,41100.0
2007-02-21 09:50:00,53.53,53.56,53.5,53.53,42100.0,34.1505,34.1696,34.1314,34.1505,42100.0
2007-02-21 09:55:00,53.5,53.58,53.5,53.56,11900.0,34.1314,34.1824,34.1314,34.1696,11900.0
2007-02-21 10:00:00,53.59,53.83,53.57,53.77,44200.0,34.1888,34.3419,34.176,34.3036,44200.0
2007-02-21 10:05:00,53.76,53.76,53.52,53.52,25800.0,34.2972,34.2972,34.1441,34.1441,25800.0
2007-02-21 10:10:00,53.51,53.63,53.51,53.61,12100.0,34.1377,34.2143,34.1377,34.2015,12100.0
2007-02-21 10:15:00,53.63,54.17,53.63,53.83,120700.0,34.2143,34.5588,34.2143,34.3419,120700.0
2007-02-21 10:20:00,53.84,53.86,53.72,53.72,16500.0,34.3483,34.361,34.2717,34.2717,16500.0
2007-02-21 10:25:00,53.73,53.8,53.71,53.74,18400.0,34.2781,34.3228,34.2653,34.2845,18400.0
2007-02-21 10:30:00,53.77,53.8,53.7,53.7,16300.0,34.3036,34.3228,34.259,34.259,16300.0
2007-02-21 10:35:00,53.65,53.69,53.55,53.57,7500.0,34.2271,34.2526,34.1633,34.176,7500.0
2007-02-21 10:40:00,53.55,53.63,53.53,53.59,16400.0,34.1633,34.2143,34.1505,34.1888,16400.0
2007-02-21 10:45:00,53.57,53.61,53.55,53.57,14400.0,34.176,34.2015,34.1633,34.176,14400.0
2007-02-21 10:50:00,53.58,53.72,53.56,53.67,16800.0,34.1824,34.2717,34.1696,34.2398,16800.0
2007-02-21 10:55:00,53.69,53.69,53.56,53.56,13000.0,34.2526,34.2526,34.1696,34.1696,13000.0
2007-02-21 11:00:00,53.55,53.64,53.52,53.52,12100.0,34.1633,34.2207,34.1441,34.1441,12100.0
2007-02-21 11:05:00,53.5,53.58,53.46,53.53,37800.0,34.1314,34.1824,34.1058,34.1505,37800.0
2007-02-21 11:10:00,53.52,53.56,53.49,53.49,23300.0,34.1441,34.1696,34.125,34.125,23300.0
2007-02-21 11:15:00,53.48,53.65,53.48,53.5,28300.0,34.1186,34.2271,34.1186,34.1314,28300.0
2007-02-21 11:20:00,53.5,53.63,53.46,53.59,26100.0,34.1314,34.2143,34.1058,34.1888,26100.0
2007-02-21 11:25:00,53.58,53.64,53.51,53.52,11500.0,34.1824,34.2207,34.1377,34.1441,11500.0
2007-02-21 11:30:00,53.53,53.53,53.5,53.5,12200.0,34.1505,34.1505,34.1314,34.1314,12200.0
2007-02-21 11:35:00,53.5,53.66,53.48,53.53,30500.0,34.1314,34.2334,34.1186,34.1505,30500.0
2007-02-21 11:40:00,53.53,53.65,53.46,53.56,39200.0,34.1505,34.2271,34.1058,34.1696,39200.0
2007-02-21 11:45:00,53.56,53.7,53.56,53.67,22700.0,34.1696,34.259,34.1696,34.2398,22700.0
2007-02-21 11:50:00,53.65,53.67,53.5,53.57,17300.0,34.2271,34.2398,34.1314,34.176,17300.0
2007-02-21 11:55:00,53.57,53.68,53.57,53.59,17900.0,34.176,34.2462,34.176,34.1888,17900.0
2007-02-21 12:00:00,53.57,53.61,53.54,53.58,10300.0,34.176,34.2015,34.1569,34.1824,10300.0
2007-02-21 12:05:00,53.6,53.6,53.51,53.55,20700.0,34.1952,34.1952,34.1377,34.1633,20700.0
2007-02-21 12:10:00,53.55,53.69,53.54,53.65,14400.0,34.1633,34.2526,34.1569,34.2271,14400.0
2007-02-21 12:15:00,53.62,53.62,53.57,53.6,8000.0,34.2079,34.2079,34.176,34.1952,8000.0
2007-02-21 12:20:00,53.61,53.72,53.58,53.65,24500.0,34.2015,34.2717,34.1824,34.2271,24500.0
2007-02-21 12:25:00,53.7,53.7,53.61,53.61,13200.0,34.259,34.259,34.2015,34.2015,13200.0
2007-02-21 12:30:00,53.61,53.74,53.6,53.63,15900.0,34.2015,34.2845,34.1952,34.2143,15900.0
2007-02-21 12:35:00,53.63,53.68,53.6,53.63,11800.0,34.2143,34.2462,34.1952,34.2143,11800.0
2007-02-21 12:40:00,53.62,53.76,53.62,53.66,19600.0,34.2079,34.2972,34.2079,34.2334,19600.0
2007-02-21 12:45:00,53.66,53.66,53.61,53.61,3400.0,34.2334,34.2334,34.2015,34.2015,3400.0
2007-02-21 12:50:00,53.61,53.66,53.59,53.64,12300.0,34.2015,34.2334,34.1888,34.2207,12300.0
2007-02-21 12:55:00,53.64,53.66,53.61,53.61,8700.0,34.2207,34.2334,34.2015,34.2015,8700.0
2007-02-21 13:00:00,53.61,53.63,53.59,53.62,9600.0,34.2015,34.2143,34.1888,34.2079,9600.0
2007-02-21 13:05:00,53.61,53.63,53.59,53.6,12400.0,34.2015,34.2143,34.1888,34.1952,12400.0
2007-02-21 13:10:00,53.6,53.66,53.59,53.6,17400.0,34.1952,34.2334,34.1888,34.1952,17400.0
2007-02-21 13:15:00,53.6,53.62,53.6,53.6,11500.0,34.1952,34.2079,34.1952,34.1952,11500.0
2007-02-21 13:20:00,53.6,53.65,53.58,53.61,17300.0,34.1952,34.2271,34.1824,34.2015,17300.0
2007-02-21 13:25:00,53.62,53.64,53.6,53.62,9700.0,34.2079,34.2207,34.1952,34.2079,9700.0
2007-02-21 13:30:00,53.62,53.64,53.6,53.62,5900.0,34.2079,34.2207,34.1952,34.2079,5900.0
2007-02-21 13:35:00,53.6,53.62,53.59,53.61,34900.0,34.1952,34.2079,34.1888,34.2015,34900.0
2007-02-21 13:40:00,53.61,53.66,53.58,53.65,15800.0,34.2015,34.2334,34.1824,34.2271,15800.0
2007-02-21 13:45:00,53.66,53.67,53.62,53.67,17400.0,34.2334,34.2398,34.2079,34.2398,17400.0
2007-02-21 13:50:00,53.66,53.69,53.63,53.65,6200.0,34.2334,34.2526,34.2143,34.2271,6200.0
2007-02-21 13:55:00,53.64,53.65,53.6,53.62,7800.0,34.2207,34.2271,34.1952,34.2079,7800.0
2007-02-21 14:00:00,53.61,53.67,53.56,53.67,17000.0,34.2015,34.2398,34.1696,34.2398,17000.0
2007-02-21 14:05:00,53.66,53.72,53.61,53.66,13700.0,34.2334,34.2717,34.2015,34.2334,13700.0
2007-02-21 14:10:00,53.69,53.7,53.6,53.7,18200.0,34.2526,34.259,34.1952,34.259,18200.0
2007-02-21 14:15:00,53.7,53.71,53.66,53.66,19300.0,34.259,34.2653,34.2334,34.2334,19300.0
2007-02-21 14:20:00,53.67,53.68,53.62,53.67,7800.0,34.2398,34.2462,34.2079,34.2398,7800.0
2007-02-21 14:25:00,53.67,53.7,53.62,53.7,10400.0,34.2398,34.259,34.2079,34.259,10400.0
2007-02-21 14:30:00,53.68,53.7,53.63,53.65,11800.0,34.2462,34.259,34.2143,34.2271,11800.0
2007-02-21 14:35:00,53.66,53.71,53.63,53.7,22700.0,34.2334,34.2653,34.2143,34.259,22700.0
2007-02-21 14:40:00,53.66,53.71,53.63,53.71,29700.0,34.2334,34.2653,34.2143,34.2653,29700.0
2007-02-21 14:45:00,53.71,53.72,53.63,53.63,22600.0,34.2653,34.2717,34.2143,34.2143,22600.0
2007-02-21 14:50:00,53.63,53.65,53.6,53.62,44300.0,34.2143,34.2271,34.1952,34.2079,44300.0
2007-02-21 14:55:00,53.63,53.64,53.6,53.63,18500.0,34.2143,34.2207,34.1952,34.2143,18500.0
2007-02-21 15:00:00,53.61,53.7,53.61,53.64,50900.0,34.2015,34.259,34.2015,34.2207,50900.0
2007-02-21 15:05:00,53.65,53.68,53.63,53.66,17000.0,34.2271,34.2462,34.2143,34.2334,17000.0
2007-02-21 15:10:00,53.66,53.68,53.62,53.63,16300.0,34.2334,34.2462,34.2079,34.2143,16300.0
2007-02-21 15:15:00,53.63,53.65,53.6,53.62,14300.0,34.2143,34.2271,34.1952,34.2079,14300.0
2007-02-21 15:20:00,53.61,53.69,53.6,53.6,26800.0,34.2015,34.2526,34.1952,34.1952,26800.0
2007-02-21 15:25:00,53.6,53.66,53.59,53.61,20700.0,34.1952,34.2334,34.1888,34.2015,20700.0
2007-02-21 15:30:00,53.61,53.67,53.6,53.63,16900.0,34.2015,34.2398,34.1952,34.2143,16900.0
2007-02-21 15:35:00,53.62,53.63,53.48,53.55,22100.0,34.2079,34.2143,34.1186,34.1633,22100.0
2007-02-21 15:40:00,53.55,53.65,53.55,53.58,29700.0,34.1633,34.2271,34.1633,34.1824,29700.0
2007-02-21 15:45:00,53.59,53.63,53.55,53.56,28300.0,34.1888,34.2143,34.1633,34.1696,28300.0
2007-02-21 15:50:00,53.55,53.66,53.54,53.63,49000.0,34.1633,34.2334,34.1569,34.2143,49000.0
2007-02-21 15:55:00,53.63,53.67,53.6,53.62,44500.0,34.2143,34.2398,34.1952,34.2079,44500.0
2007-02-22 09:30:00,53.4,53.55,53.25,53.32,39800.0,34.0676,34.1633,33.9719,34.0165,39800.0
2007-02-22 09:35:00,53.35,53.43,53.2,53.22,13600.0,34.0357,34.0867,33.94,33.9527,13600.0
2007-02-22 09:40:00,53.23,53.26,53.19,53.21,7800.0,33.9591,33.9782,33.9336,33.9463,7800.0
2007-02-22 09:45:00,53.26,53.35,53.26,53.31,12100.0,33.9782,34.0357,33.9782,34.0101,12100.0
2007-02-22 09:50:00,53.3,53.36,53.3,53.33,11700.0,34.0038,34.042,34.0038,34.0229,11700.0
2007-02-22 09:55:00,53.34,53.39,53.28,53.3,26700.0,34.0293,34.0612,33.991,34.0038,26700.0
2007-02-22 10:00:00,53.28,53.37,53.28,53.37,14000.0,33.991,34.0484,33.991,34.0484,14000.0
2007-02-22 10:05:00,53.37,53.37,53.33,53.37,9900.0,34.0484,34.0484,34.0229,34.0484,9900.0
2007-02-22 10:10:00,53.35,53.35,53.3,53.31,5100.0,34.0357,34.0357,34.0038,34.0101,5100.0
2007-02-22 10:15:00,53.3,53.3,53.22,53.22,10600.0,34.0038,34.0038,33.9527,33.9527,10600.0
2007-02-22 10:20:00,53.22,53.26,53.2,53.24,4600.0,33.9527,33.9782,33.94,33.9655,4600.0
2007-02-22 10:25:00,53.24,53.24,53.11,53.12,13900.0,33.9655,33.9655,33.8826,33.8889,13900.0
2007-02-22 10:30:00,53.1,53.1,53.0,53.0,8500.0,33.8762,33.8762,33.8124,33.8124,8500.0
2007-02-22 10:35:00,53.01,53.03,52.96,52.96,18400.0,33.8188,33.8315,33.7869,33.7869,18400.0
2007-02-22 10:40:00,52.96,52.97,52.93,52.97,18600.0,33.7869,33.7932,33.7677,33.7932,18600.0
2007-02-22 10:45:00,52.97,53.06,52.97,53.04,11600.0,33.7932,33.8507,33.7932,33.8379,11600.0
2007-02-22 10:50:00,53.04,53.05,53.03,53.05,11300.0,33.8379,33.8443,33.8315,33.8443,11300.0
2007-02-22 10:55:00,53.05,53.08,53.04,53.06,11100.0,33.8443,33.8634,33.8379,33.8507,11100.0
2007-02-22 11:00:00,53.05,53.08,53.02,53.07,14800.0,33.8443,33.8634,33.8251,33.857,14800.0
2007-02-22 11:05:00,53.06,53.1,53.06,53.1,8000.0,33.8507,33.8762,33.8507,33.8762,8000.0
2007-02-22 11:10:00,53.09,53.1,53.08,53.1,12300.0,33.8698,33.8762,33.8634,33.8762,12300.0
2007-02-22 11:15:00,53.09,53.1,52.99,52.99,26200.0,33.8698,33.8762,33.806,33.806,26200.0
2007-02-22 11:20:00,52.99,53.04,52.96,53.04,12400.0,33.806,33.8379,33.7869,33.8379,12400.0
2007-02-22 11:25:00,53.03,53.06,53.01,53.04,4200.0,33.8315,33.8507,33.8188,33.8379,4200.0
2007-02-22 11:30:00,53.04,53.05,52.99,53.0,17500.0,33.8379,33.8443,33.806,33.8124,17500.0
2007-02-22 11:35:00,52.98,53.04,52.96,53.04,5500.0,33.7996,33.8379,33.7869,33.8379,5500.0
2007-02-22 11:40:00,53.04,53.04,53.01,53.01,2000.0,33.8379,33.8379,33.8188,33.8188,2000.0
2007-02-22 11:45:00,53.01,53.02,53.01,53.01,10200.0,33.8188,33.8251,33.8188,33.8188,10200.0
2007-02-22 11:50:00,53.02,53.03,53.01,53.03,3300.0,33.8251,33.8315,33.8188,33.8315,3300.0
2007-02-22 11:55:00,53.01,53.05,53.01,53.04,5500.0,33.8188,33.8443,33.8188,33.8379,5500.0
2007-02-22 12:00:00,53.04,53.07,53.03,53.07,2900.0,33.8379,33.857,33.8315,33.857,2900.0
2007-02-22 12:05:00,53.05,53.05,53.01,53.01,3500.0,33.8443,33.8443,33.8188,33.8188,3500.0
2007-02-22 12:10:00,53.02,53.08,53.01,53.07,10800.0,33.8251,33.8634,33.8188,33.857,10800.0
2007-02-22 12:15:00,53.06,53.07,53.03,53.04,3400.0,33.8507,33.857,33.8315,33.8379,3400.0
2007-02-22 12:20:00,53.04,53.05,53.02,53.03,2400.0,33.8379,33.8443,33.8251,33.8315,2400.0
2007-02-22 12:25:00,53.04,53.05,53.01,53.05,3300.0,33.8379,33.8443,33.8188,33.8443,3300.0
2007-02-22 12:30:00,53.04,53.04,53.01,53.03,3200.0,33.8379,33.8379,33.8188,33.8315,3200.0
2007-02-22 12:35:00,53.04,53.06,53.04,53.04,2400.0,33.8379,33.8507,33.8379,33.8379,2400.0
2007-02-22 12:40:00,53.06,53.07,53.04,53.07,3600.0,33.8507,33.857,33.8379,33.857,3600.0
2007-02-22 12:45:00,53.04,53.06,53.03,53.06,2700.0,33.8379,33.8507,33.8315,33.8507,2700.0
2007-02-22 12:50:00,53.06,53.07,53.03,53.06,2100.0,33.8507,33.857,33.8315,33.8507,2100.0
2007-02-22 12:55:00,53.06,53.06,53.01,53.05,4300.0,33.8507,33.8507,33.8188,33.8443,4300.0
2007-02-22 13:00:00,53.02,53.03,53.01,53.03,4700.0,33.8251,33.8315,33.8188,33.8315,4700.0
2007-02-22 13:05:00,53.03,53.03,53.01,53.02,5600.0,33.8315,33.8315,33.8188,33.8251,5600.0
2007-02-22 13:10:00,53.04,53.04,53.01,53.03,3700.0,33.8379,33.8379,33.8188,33.8315,3700.0
2007-02-22 13:15:00,53.01,53.03,53.01,53.02,3300.0,33.8188,33.8315,33.8188,33.8251,3300.0
2007-02-22 13:20:00,53.01,53.05,53.01,53.05,8000.0,33.8188,33.8443,33.8188,33.8443,8000.0
2007-02-22 13:25:00,53.04,53.04,53.01,53.01,2500.0,33.8379,33.8379,33.8188,33.8188,2500.0
2007-02-22 13:30:00,53.02,53.04,53.01,53.03,2900.0,33.8251,33.8379,33.8188,33.8315,2900.0
2007-02-22 13:35:00,53.04,53.04,53.02,53.02,7000.0,33.8379,33.8379,33.8251,33.8251,7000.0
2007-02-22 13:40:00,53.01,53.03,52.99,53.03,9200.0,33.8188,33.8315,33.806,33.8315,9200.0
2007-02-22 13:45:00,53.0,53.05,53.0,53.0,8500.0,33.8124,33.8443,33.8124,33.8124,8500.0
2007-02-22 13:50:00,53.01,53.03,53.0,53.02,6300.0,33.8188,33.8315,33.8124,33.8251,6300.0
2007-02-22 13:55:00,53.02,53.03,53.0,53.02,12200.0,33.8251,33.8315,33.8124,33.8251,12200.0
2007-02-22 14:00:00,53.03,53.1,53.03,53.08,14000.0,33.8315,33.8762,33.8315,33.8634,14000.0
2007-02-22 14:05:00,53.08,53.1,53.07,53.09,4500.0,33.8634,33.8762,33.857,33.8698,4500.0
2007-02-22 14:10:00,53.09,53.12,53.08,53.08,5800.0,33.8698,33.8889,33.8634,33.8634,5800.0
2007-02-22 14:15:00,53.07,53.07,53.03,53.03,2700.0,33.857,33.857,33.8315,33.8315,2700.0
2007-02-22 14:20:00,53.03,53.06,53.03,53.05,3800.0,33.8315,33.8507,33.8315,33.8443,3800.0
2007-02-22 14:25:00,53.05,53.05,53.03,53.05,3400.0,33.8443,33.8443,33.8315,33.8443,3400.0
2007-02-22 14:30:00,53.05,53.06,53.0,53.0,10300.0,33.8443,33.8507,33.8124,33.8124,10300.0
2007-02-22 14:35:00,53.0,53.02,52.99,52.99,7700.0,33.8124,33.8251,33.806,33.806,7700.0
2007-02-22 14:40:00,53.0,53.0,52.96,52.97,12300.0,33.8124,33.8124,33.7869,33.7932,12300.0
2007-02-22 14:45:00,52.97,53.0,52.94,52.99,11400.0,33.7932,33.8124,33.7741,33.806,11400.0
2007-02-22 14:50:00,52.99,52.99,52.95,52.98,6500.0,33.806,33.806,33.7805,33.7996,6500.0
2007-02-22 14:55:00,52.96,53.01,52.96,52.99,6800.0,33.7869,33.8188,33.7869,33.806,6800.0
2007-02-22 15:00:00,52.99,52.99,52.97,52.98,3600.0,33.806,33.806,33.7932,33.7996,3600.0
2007-02-22 15:05:00,52.98,53.02,52.97,53.0,5700.0,33.7996,33.8251,33.7932,33.8124,5700.0
2007-02-22 15:10:00,53.0,53.03,53.0,53.0,5600.0,33.8124,33.8315,33.8124,33.8124,5600.0
2007-02-22 15:15:00,53.02,53.05,53.02,53.04,7300.0,33.8251,33.8443,33.8251,33.8379,7300.0
2007-02-22 15:20:00,53.04,53.07,53.04,53.07,10300.0,33.8379,33.857,33.8379,33.857,10300.0
2007-02-22 15:25:00,53.06,53.09,53.06,53.07,7500.0,33.8507,33.8698,33.8507,33.857,7500.0
2007-02-22 15:30:00,53.07,53.13,53.06,53.11,22500.0,33.857,33.8953,33.8507,33.8826,22500.0
2007-02-22 15:35:00,53.1,53.1,53.05,53.05,10900.0,33.8762,33.8762,33.8443,33.8443,10900.0
2007-02-22 15:40:00,53.05,53.15,53.05,53.13,12500.0,33.8443,33.9081,33.8443,33.8953,12500.0
2007-02-22 15:45:00,53.13,53.26,53.13,53.15,42900.0,33.8953,33.9782,33.8953,33.9081,42900.0
2007-02-22 15:50:00,53.15,53.22,53.15,53.2,19600.0,33.9081,33.9527,33.9081,33.94,19600.0
2007-02-22 15:55:00,53.19,53.21,53.16,53.18,17200.0,33.9336,33.9463,33.9145,33.9272,17200.0
2007-02-23 09:30:00,53.26,53.27,53.0,53.08,26200.0,33.9782,33.9846,33.8124,33.8634,26200.0
2007-02-23 09:35:00,53.1,53.15,53.08,53.08,2600.0,33.8762,33.9081,33.8634,33.8634,2600.0
2007-02-23 09:40:00,53.1,53.1,52.93,52.95,20200.0,33.8762,33.8762,33.7677,33.7805,20200.0
2007-02-23 09:45:00,52.96,52.98,52.93,52.94,7400.0,33.7869,33.7996,33.7677,33.7741,7400.0
2007-02-23 09:50:00,52.9,52.91,52.87,52.91,10300.0,33.7486,33.755,33.7294,33.755,10300.0
2007-02-23 09:55:00,52.9,53.03,52.9,53.0,12900.0,33.7486,33.8315,33.7486,33.8124,12900.0
2007-02-23 10:00:00,53.0,53.0,52.92,52.93,9900.0,33.8124,33.8124,33.7613,33.7677,9900.0
2007-02-23 10:05:00,52.94,52.94,52.84,52.84,10900.0,33.7741,33.7741,33.7103,33.7103,10900.0
2007-02-23 10:10:00,52.86,52.88,52.84,52.87,9800.0,33.7231,33.7358,33.7103,33.7294,9800.0
2007-02-23 10:15:00,52.85,53.01,52.85,52.98,12400.0,33.7167,33.8188,33.7167,33.7996,12400.0
2007-02-23 10:20:00,52.98,53.0,52.89,52.94,14300.0,33.7996,33.8124,33.7422,33.7741,14300.0
2007-02-23 10:25:00,52.95,52.95,52.84,52.85,4900.0,33.7805,33.7805,33.7103,33.7167,4900.0
2007-02-23 10:30:00,52.84,52.84,52.75,52.77,10000.0,33.7103,33.7103,33.6529,33.6656,10000.0
2007-02-23 10:35:00,52.78,52.78,52.75,52.77,5900.0,33.672,33.672,33.6529,33.6656,5900.0
2007-02-23 10:40:00,52.76,52.77,52.72,52.74,10600.0,33.6593,33.6656,33.6337,33.6465,10600.0
2007-02-23 10:45:00,52.74,52.74,52.71,52.72,6000.0,33.6465,33.6465,33.6274,33.6337,6000.0
2007-02-23 10:50:00,52.73,52.74,52.7,52.73,7000.0,33.6401,33.6465,33.621,33.6401,7000.0
2007-02-23 10:55:00,52.74,52.74,52.69,52.7,7900.0,33.6465,33.6465,33.6146,33.621,7900.0
2007-02-23 11:00:00,52.7,52.73,52.7,52.7,8400.0,33.621,33.6401,33.621,33.621,8400.0
2007-02-23 11:05:00,52.71,52.72,52.69,52.71,3900.0,33.6274,33.6337,33.6146,33.6274,3900.0
2007-02-23 11:10:00,52.71,52.72,52.68,52.71,4800.0,33.6274,33.6337,33.6082,33.6274,4800.0
2007-02-23 11:15:00,52.71,52.73,52.68,52.69,6000.0,33.6274,33.6401,33.6082,33.6146,6000.0
2007-02-23 11:20:00,52.7,52.7,52.68,52.69,6800.0,33.621,33.621,33.6082,33.6146,6800.0
2007-02-23 11:25:00,52.69,52.71,52.68,52.69,3600.0,33.6146,33.6274,33.6082,33.6146,3600.0
2007-02-23 11:30:00,52.71,52.71,52.69,52.7,7600.0,33.6274,33.6274,33.6146,33.621,7600.0
2007-02-23 11:35:00,52.7,52.73,52.7,52.73,2600.0,33.621,33.6401,33.621,33.6401,2600.0
2007-02-23 11:40:00,52.73,52.77,52.71,52.77,8200.0,33.6401,33.6656,33.6274,33.6656,8200.0
2007-02-23 11:45:00,52.78,52.84,52.77,52.84,4700.0,33.672,33.7103,33.6656,33.7103,4700.0
2007-02-23 11:50:00,52.84,52.91,52.84,52.89,8600.0,33.7103,33.755,33.7103,33.7422,8600.0
2007-02-23 11:55:00,52.89,52.89,52.87,52.88,1500.0,33.7422,33.7422,33.7294,33.7358,1500.0
2007-02-23 12:00:00,52.9,52.9,52.86,52.86,7000.0,33.7486,33.7486,33.7231,33.7231,7000.0
2007-02-23 12:05:00,52.86,52.88,52.76,52.76,5000.0,33.7231,33.7358,33.6593,33.6593,5000.0
2007-02-23 12:10:00,52.76,52.84,52.75,52.79,10900.0,33.6593,33.7103,33.6529,33.6784,10900.0
2007-02-23 12:15:00,52.78,52.87,52.78,52.86,7000.0,33.672,33.7294,33.672,33.7231,7000.0
2007-02-23 12:20:00,52.86,52.9,52.83,52.83,4900.0,33.7231,33.7486,33.7039,33.7039,4900.0
2007-02-23 12:25:00,52.83,52.87,52.81,52.85,5300.0,33.7039,33.7294,33.6912,33.7167,5300.0
2007-02-23 12:30:00,52.84,52.86,52.84,52.84,2200.0,33.7103,33.7231,33.7103,33.7103,2200.0
2007-02-23 12:35:00,52.84,52.87,52.81,52.81,8100.0,33.7103,33.7294,33.6912,33.6912,8100.0
2007-02-23 12:40:00,52.81,52.89,52.81,52.87,4100.0,33.6912,33.7422,33.6912,33.7294,4100.0
2007-02-23 12:45:00,52.87,52.89,52.82,52.84,7600.0,33.7294,33.7422,33.6975,33.7103,7600.0
2007-02-23 12:50:00,52.83,52.87,52.83,52.86,7000.0,33.7039,33.7294,33.7039,33.7231,7000.0
2007-02-23 12:55:00,52.85,52.89,52.85,52.89,4100.0,33.7167,33.7422,33.7167,33.7422,4100.0
2007-02-23 13:00:00,52.9,52.9,52.88,52.9,3400.0,33.7486,33.7486,33.7358,33.7486,3400.0
2007-02-23 13:05:00,52.89,52.91,52.88,52.91,6600.0,33.7422,33.755,33.7358,33.755,6600.0
2007-02-23 13:10:00,52.91,52.93,52.9,52.9,4300.0,33.755,33.7677,33.7486,33.7486,4300.0
2007-02-23 13:15:00,52.91,52.92,52.89,52.9,2700.0,33.755,33.7613,33.7422,33.7486,2700.0
2007-02-23 13:20:00,52.91,52.93,52.86,52.92,4600.0,33.755,33.7677,33.7231,33.7613,4600.0
2007-02-23 13:25:00,52.91,52.91,52.9,52.9,1200.0,33.755,33.755,33.7486,33.7486,1200.0
2007-02-23 13:30:00,52.9,52.91,52.9,52.9,1500.0,33.7486,33.755,33.7486,33.7486,1500.0
2007-02-23 13:35:00,52.9,52.9,52.88,52.9,4500.0,33.7486,33.7486,33.7358,33.7486,4500.0
2007-02-23 13:40:00,52.9,52.94,52.9,52.93,3000.0,33.7486,33.7741,33.7486,33.7677,3000.0
2007-02-23 13:45:00,52.93,52.94,52.91,52.93,3500.0,33.7677,33.7741,33.755,33.7677,3500.0
2007-02-23 13:50:00,52.91,52.91,52.9,52.9,2100.0,33.755,33.755,33.7486,33.7486,2100.0
2007-02-23 13:55:00,52.92,52.94,52.9,52.94,6100.0,33.7613,33.7741,33.7486,33.7741,6100.0
2007-02-23 14:00:00,52.93,53.0,52.93,52.97,7800.0,33.7677,33.8124,33.7677,33.7932,7800.0
2007-02-23 14:05:00,52.99,53.01,52.97,53.0,6000.0,33.806,33.8188,33.7932,33.8124,6000.0
2007-02-23 14:10:00,52.97,53.0,52.97,52.98,1800.0,33.7932,33.8124,33.7932,33.7996,1800.0
2007-02-23 14:15:00,52.98,53.01,52.97,53.0,9900.0,33.7996,33.8188,33.7932,33.8124,9900.0
2007-02-23 14:20:00,53.0,53.0,52.99,53.0,8100.0,33.8124,33.8124,33.806,33.8124,8100.0
2007-02-23 14:25:00,53.0,53.02,53.0,53.02,5000.0,33.8124,33.8251,33.8124,33.8251,5000.0
2007-02-23 14:30:00,53.02,53.14,53.02,53.13,27000.0,33.8251,33.9017,33.8251,33.8953,27000.0
2007-02-23 14:35:00,53.13,53.13,53.08,53.08,6400.0,33.8953,33.8953,33.8634,33.8634,6400.0
2007-02-23 14:40:00,53.07,53.08,53.07,53.07,2900.0,33.857,33.8634,33.857,33.857,2900.0
2007-02-23 14:45:00,53.07,53.08,53.03,53.06,11200.0,33.857,33.8634,33.8315,33.8507,11200.0
2007-02-23 14:50:00,53.05,53.07,53.04,53.07,4800.0,33.8443,33.857,33.8379,33.857,4800.0
2007-02-23 14:55:00,53.06,53.06,53.02,53.03,2600.0,33.8507,33.8507,33.8251,33.8315,2600.0
2007-02-23 15:00:00,53.02,53.03,53.0,53.01,4200.0,33.8251,33.8315,33.8124,33.8188,4200.0
2007-02-23 15:05:00,53.01,53.02,52.97,52.99,6500.0,33.8188,33.8251,33.7932,33.806,6500.0
2007-02-23 15:10:00,52.99,53.1,52.99,53.07,17800.0,33.806,33.8762,33.806,33.857,17800.0
2007-02-23 15:15:00,53.07,53.09,53.07,53.08,9200.0,33.857,33.8698,33.857,33.8634,9200.0
2007-02-23 15:20:00,53.09,53.15,53.07,53.07,21600.0,33.8698,33.9081,33.857,33.857,21600.0
2007-02-23 15:25:00,53.07,53.08,53.05,53.05,3600.0,33.857,33.8634,33.8443,33.8443,3600.0
2007-02-23 15:30:00,53.06,53.06,53.02,53.03,7100.0,33.8507,33.8507,33.8251,33.8315,7100.0
2007-02-23 15:35:00,53.05,53.09,53.03,53.07,11200.0,33.8443,33.8698,33.8315,33.857,11200.0
2007-02-23 15:40:00,53.05,53.11,53.05,53.11,11800.0,33.8443,33.8826,33.8443,33.8826,11800.0
2007-02-23 15:45:00,53.11,53.15,53.08,53.1,25500.0,33.8826,33.9081,33.8634,33.8762,25500.0
2007-02-23 15:50:00,53.1,53.11,53.08,53.1,26400.0,33.8762,33.8826,33.8634,33.8762,26400.0
2007-02-23 15:55:00,53.1,53.11,53.06,53.08,18800.0,33.8762,33.8826,33.8507,33.8634,18800.0
2007-02-26 09:30:00,52.98,53.04,52.91,53.0,26500.0,33.7996,33.8379,33.755,33.8124,26500.0
2007-02-26 09:35:00,53.05,53.08,53.0,53.0,3400.0,33.8443,33.8634,33.8124,33.8124,3400.0
2007-02-26 09:40:00,53.02,53.07,53.0,53.01,6000.0,33.8251,33.857,33.8124,33.8188,6000.0
2007-02-26 09:45:00,53.04,53.2,53.01,53.18,9400.0,33.8379,33.94,33.8188,33.9272,9400.0
2007-02-26 09:50:00,53.16,53.16,53.1,53.1,6000.0,33.9145,33.9145,33.8762,33.8762,6000.0
2007-02-26 09:55:00,53.11,53.16,53.11,53.14,3700.0,33.8826,33.9145,33.8826,33.9017,3700.0
2007-02-26 10:00:00,53.13,53.16,53.13,53.15,2000.0,33.8953,33.9145,33.8953,33.9081,2000.0
2007-02-26 10:05:00,53.16,53.24,53.15,53.23,14700.0,33.9145,33.9655,33.9081,33.9591,14700.0
2007-02-26 10:10:00,53.22,53.29,53.22,53.29,6100.0,33.9527,33.9974,33.9527,33.9974,6100.0
2007-02-26 10:15:00,53.3,53.36,53.29,53.32,15900.0,34.0038,34.042,33.9974,34.0165,15900.0
2007-02-26 10:20:00,53.3,53.3,53.2,53.22,2600.0,34.0038,34.0038,33.94,33.9527,2600.0
2007-02-26 10:25:00,53.22,53.28,53.22,53.26,6100.0,33.9527,33.991,33.9527,33.9782,6100.0
2007-02-26 10:30:00,53.27,53.28,53.24,53.25,10400.0,33.9846,33.991,33.9655,33.9719,10400.0
2007-02-26 10:35:00,53.24,53.34,53.24,53.32,11900.0,33.9655,34.0293,33.9655,34.0165,11900.0
2007-02-26 10:40:00,53.32,53.34,53.32,53.34,8200.0,34.0165,34.0293,34.0165,34.0293,8200.0
2007-02-26 10:45:00,53.33,53.45,53.33,53.41,31500.0,34.0229,34.0995,34.0229,34.0739,31500.0
2007-02-26 10:50:00,53.42,53.43,53.4,53.4,8200.0,34.0803,34.0867,34.0676,34.0676,8200.0
2007-02-26 10:55:00,53.4,53.45,53.4,53.42,9500.0,34.0676,34.0995,34.0676,34.0803,9500.0
2007-02-26 11:00:00,53.42,53.43,53.38,53.38,8300.0,34.0803,34.0867,34.0548,34.0548,8300.0
2007-02-26 11:05:00,53.39,53.39,53.37,53.37,6300.0,34.0612,34.0612,34.0484,34.0484,6300.0
2007-02-26 11:10:00,53.37,53.43,53.37,53.41,12100.0,34.0484,34.0867,34.0484,34.0739,12100.0
2007-02-26 11:15:00,53.41,53.5,53.41,53.47,17000.0,34.0739,34.1314,34.0739,34.1122,17000.0
2007-02-26 11:20:00,53.47,53.61,53.45,53.55,28400.0,34.1122,34.2015,34.0995,34.1633,28400.0
2007-02-26 11:25:00,53.57,53.61,53.53,53.6,18800.0,34.176,34.2015,34.1505,34.1952,18800.0
2007-02-26 11:30:00,53.59,53.59,53.57,53.57,10900.0,34.1888,34.1888,34.176,34.176,10900.0
2007-02-26 11:35:00,53.57,53.58,53.55,53.55,16400.0,34.176,34.1824,34.1633,34.1633,16400.0
2007-02-26 11:40:00,53.57,53.57,53.5,53.52,15700.0,34.176,34.176,34.1314,34.1441,15700.0
2007-02-26 11:45:00,53.51,53.51,53.48,53.49,21300.0,34.1377,34.1377,34.1186,34.125,21300.0
2007-02-26 11:50:00,53.5,53.56,53.49,53.53,10900.0,34.1314,34.1696,34.125,34.1505,10900.0
2007-02-26 11:55:00,53.53,53.54,53.52,53.52,5700.0,34.1505,34.1569,34.1441,34.1441,5700.0
2007-02-26 12:00:00,53.52,53.53,53.45,53.45,7900.0,34.1441,34.1505,34.0995,34.0995,7900.0
2007-02-26 12:05:00,53.47,53.52,53.45,53.5,8000.0,34.1122,34.1441,34.0995,34.1314,8000.0
2007-02-26 12:10:00,53.52,53.52,53.49,53.5,9700.0,34.1441,34.1441,34.125,34.1314,9700.0
2007-02-26 12:15:00,53.5,53.53,53.5,53.51,3700.0,34.1314,34.1505,34.1314,34.1377,3700.0
2007-02-26 12:20:00,53.51,53.53,53.5,53.51,4700.0,34.1377,34.1505,34.1314,34.1377,4700.0
2007-02-26 12:25:00,53.5,53.51,53.5,53.51,2100.0,34.1314,34.1377,34.1314,34.1377,2100.0
2007-02-26 12:30:00,53.51,53.56,53.5,53.51,9400.0,34.1377,34.1696,34.1314,34.1377,9400.0
2007-02-26 12:35:00,53.51,53.51,53.48,53.5,10700.0,34.1377,34.1377,34.1186,34.1314,10700.0
2007-02-26 12:40:00,53.5,53.5,53.46,53.46,4700.0,34.1314,34.1314,34.1058,34.1058,4700.0
2007-02-26 12:45:00,53.46,53.48,53.45,53.46,4800.0,34.1058,34.1186,34.0995,34.1058,4800.0
2007-02-26 12:50:00,53.45,53.47,53.45,53.46,8100.0,34.0995,34.1122,34.0995,34.1058,8100.0
2007-02-26 12:55:00,53.45,53.46,53.45,53.45,5200.0,34.0995,34.1058,34.0995,34.0995,5200.0
2007-02-26 13:00:00,53.46,53.47,53.45,53.46,7500.0,34.1058,34.1122,34.0995,34.1058,7500.0
2007-02-26 13:05:00,53.46,53.49,53.46,53.48,7600.0,34.1058,34.125,34.1058,34.1186,7600.0
2007-02-26 13:10:00,53.48,53.52,53.48,53.52,6200.0,34.1186,34.1441,34.1186,34.1441,6200.0
2007-02-26 13:15:00,53.5,53.51,53.5,53.5,4700.0,34.1314,34.1377,34.1314,34.1314,4700.0
2007-02-26 13:20:00,53.49,53.51,53.45,53.45,9600.0,34.125,34.1377,34.0995,34.0995,9600.0
2007-02-26 13:25:00,53.47,53.5,53.47,53.49,4200.0,34.1122,34.1314,34.1122,34.125,4200.0
2007-02-26 13:30:00,53.5,53.52,53.5,53.5,4100.0,34.1314,34.1441,34.1314,34.1314,4100.0
2007-02-26 13:35:00,53.51,53.51,53.5,53.5,3500.0,34.1377,34.1377,34.1314,34.1314,3500.0
2007-02-26 13:40:00,53.5,53.51,53.5,53.5,6500.0,34.1314,34.1377,34.1314,34.1314,6500.0
2007-02-26 13:45:00,53.5,53.51,53.5,53.51,11200.0,34.1314,34.1377,34.1314,34.1377,11200.0
2007-02-26 13:50:00,53.5,53.54,53.5,53.53,17200.0,34.1314,34.1569,34.1314,34.1505,17200.0
2007-02-26 13:55:00,53.52,53.53,53.51,53.51,4000.0,34.1441,34.1505,34.1377,34.1377,4000.0
2007-02-26 14:00:00,53.51,53.51,53.42,53.42,36100.0,34.1377,34.1377,34.0803,34.0803,36100.0
2007-02-26 14:05:00,53.42,53.42,53.38,53.38,22800.0,34.0803,34.0803,34.0548,34.0548,22800.0
2007-02-26 14:10:00,53.38,53.42,53.37,53.37,18300.0,34.0548,34.0803,34.0484,34.0484,18300.0
2007-02-26 14:15:00,53.39,53.43,53.37,53.43,16000.0,34.0612,34.0867,34.0484,34.0867,16000.0
2007-02-26 14:20:00,53.44,53.51,53.44,53.49,6300.0,34.0931,34.1377,34.0931,34.125,6300.0
2007-02-26 14:25:00,53.49,53.51,53.45,53.45,4500.0,34.125,34.1377,34.0995,34.0995,4500.0
2007-02-26 14:30:00,53.45,53.51,53.45,53.45,6800.0,34.0995,34.1377,34.0995,34.0995,6800.0
2007-02-26 14:35:00,53.46,53.49,53.45,53.48,5300.0,34.1058,34.125,34.0995,34.1186,5300.0
2007-02-26 14:40:00,53.47,53.47,53.45,53.46,4900.0,34.1122,34.1122,34.0995,34.1058,4900.0
2007-02-26 14:45:00,53.46,53.48,53.45,53.47,5200.0,34.1058,34.1186,34.0995,34.1122,5200.0
2007-02-26 14:50:00,53.46,53.48,53.45,53.46,4000.0,34.1058,34.1186,34.0995,34.1058,4000.0
2007-02-26 14:55:00,53.47,53.47,53.45,53.45,4600.0,34.1122,34.1122,34.0995,34.0995,4600.0
2007-02-26 15:00:00,53.45,53.47,53.45,53.47,9000.0,34.0995,34.1122,34.0995,34.1122,9000.0
2007-02-26 15:05:00,53.46,53.52,53.46,53.5,14500.0,34.1058,34.1441,34.1058,34.1314,14500.0
2007-02-26 15:10:00,53.5,53.54,53.5,53.53,7300.0,34.1314,34.1569,34.1314,34.1505,7300.0
2007-02-26 15:15:00,53.53,53.58,53.53,53.56,16500.0,34.1505,34.1824,34.1505,34.1696,16500.0
2007-02-26 15:20:00,53.55,53.59,53.55,53.57,11600.0,34.1633,34.1888,34.1633,34.176,11600.0
2007-02-26 15:25:00,53.57,53.63,53.57,53.62,21800.0,34.176,34.2143,34.176,34.2079,21800.0
2007-02-26 15:30:00,53.61,53.61,53.6,53.6,19500.0,34.2015,34.2015,34.1952,34.1952,19500.0
2007-02-26 15:35:00,53.6,53.61,53.58,53.58,15000.0,34.1952,34.2015,34.1824,34.1824,15000.0
2007-02-26 15:40:00,53.58,53.6,53.58,53.59,17800.0,34.1824,34.1952,34.1824,34.1888,17800.0
2007-02-26 15:45:00,53.59,53.61,53.54,53.56,47100.0,34.1888,34.2015,34.1569,34.1696,47100.0
2007-02-26 15:50:00,53.55,53.61,53.53,53.59,23700.0,34.1633,34.2015,34.1505,34.1888,23700.0
2007-02-26 15:55:00,53.59,53.6,53.53,53.6,39200.0,34.1888,34.1952,34.1505,34.1952,39200.0
2007-02-27 09:30:00,52.92,53.19,52.9,53.18,42700.0,33.7613,33.9336,33.7486,33.9272,42700.0
2007-02-27 09:35:00,53.19,53.25,52.96,53.17,19900.0,33.9336,33.9719,33.7869,33.9208,19900.0
2007-02-27 09:40:00,53.14,53.3,53.13,53.21,13000.0,33.9017,34.0038,33.8953,33.9463,13000.0
2007-02-27 09:45:00,53.21,53.3,53.15,53.22,28800.0,33.9463,34.0038,33.9081,33.9527,28800.0
2007-02-27 09:50:00,53.22,53.27,53.15,53.2,26900.0,33.9527,33.9846,33.9081,33.94,26900.0
2007-02-27 09:55:00,53.25,53.31,53.23,53.27,8100.0,33.9719,34.0101,33.9591,33.9846,8100.0
2007-02-27 10:00:00,53.29,53.4,53.25,53.3,31100.0,33.9974,34.0676,33.9719,34.0038,31100.0
2007-02-27 10:05:00,53.3,53.38,53.27,53.37,18200.0,34.0038,34.0548,33.9846,34.0484,18200.0
2007-02-27 10:10:00,53.37,53.4,53.27,53.27,10800.0,34.0484,34.0676,33.9846,33.9846,10800.0
2007-02-27 10:15:00,53.35,53.4,53.21,53.29,30000.0,34.0357,34.0676,33.9463,33.9974,30000.0
2007-02-27 10:20:00,53.23,53.32,53.15,53.23,34600.0,33.9591,34.0165,33.9081,33.9591,34600.0
2007-02-27 10:25:00,53.21,53.27,53.05,53.19,45800.0,33.9463,33.9846,33.8443,33.9336,45800.0
2007-02-27 10:30:00,53.2,53.2,53.05,53.11,32400.0,33.94,33.94,33.8443,33.8826,32400.0
2007-02-27 10:35:00,53.14,53.22,53.08,53.13,27800.0,33.9017,33.9527,33.8634,33.8953,27800.0
2007-02-27 10:40:00,53.13,53.26,53.13,53.23,57400.0,33.8953,33.9782,33.8953,33.9591,57400.0
2007-02-27 10:45:00,53.23,53.25,53.22,53.23,23000.0,33.9591,33.9719,33.9527,33.9591,23000.0
2007-02-27 10:50:00,53.23,53.32,53.21,53.32,24700.0,33.9591,34.0165,33.9463,34.0165,24700.0
2007-02-27 10:55:00,53.32,53.34,53.23,53.23,10500.0,34.0165,34.0293,33.9591,33.9591,10500.0
2007-02-27 11:00:00,53.23,53.25,53.19,53.2,24400.0,33.9591,33.9719,33.9336,33.94,24400.0
2007-02-27 11:05:00,53.2,53.22,53.19,53.2,6800.0,33.94,33.9527,33.9336,33.94,6800.0
2007-02-27 11:10:00,53.22,53.22,53.18,53.22,18800.0,33.9527,33.9527,33.9272,33.9527,18800.0
2007-02-27 11:15:00,53.22,53.23,53.12,53.14,21200.0,33.9527,33.9591,33.8889,33.9017,21200.0
2007-02-27 11:20:00,53.13,53.29,53.1,53.21,31200.0,33.8953,33.9974,33.8762,33.9463,31200.0
2007-02-27 11:25:00,53.2,53.32,53.2,53.22,32500.0,33.94,34.0165,33.94,33.9527,32500.0
2007-02-27 11:30:00,53.25,53.32,53.24,53.24,12900.0,33.9719,34.0165,33.9655,33.9655,12900.0
2007-02-27 11:35:00,53.24,53.4,53.24,53.38,15200.0,33.9655,34.0676,33.9655,34.0548,15200.0
2007-02-27 11:40:00,53.38,53.41,53.36,53.37,41000.0,34.0548,34.0739,34.042,34.0484,41000.0
2007-02-27 11:45:00,53.36,53.38,53.31,53.32,8700.0,34.042,34.0548,34.0101,34.0165,8700.0
2007-02-27 11:50:00,53.33,53.33,53.28,53.28,3200.0,34.0229,34.0229,33.991,33.991,3200.0
2007-02-27 11:55:00,53.29,53.29,53.2,53.2,5700.0,33.9974,33.9974,33.94,33.94,5700.0
2007-02-27 12:00:00,53.22,53.23,53.2,53.23,3900.0,33.9527,33.9591,33.94,33.9591,3900.0
2007-02-27 12:05:00,53.23,53.24,53.21,53.23,6300.0,33.9591,33.9655,33.9463,33.9591,6300.0
2007-02-27 12:10:00,53.22,53.23,53.15,53.18,19100.0,33.9527,33.9591,33.9081,33.9272,19100.0
2007-02-27 12:15:00,53.19,53.19,53.16,53.17,8200.0,33.9336,33.9336,33.9145,33.9208,8200.0
2007-02-27 12:20:00,53.17,53.22,53.16,53.21,15400.0,33.9208,33.9527,33.9145,33.9463,15400.0
2007-02-27 12:25:00,53.22,53.25,53.2,53.25,16500.0,33.9527,33.9719,33.94,33.9719,16500.0
2007-02-27 12:30:00,53.24,53.3,53.24,53.26,13600.0,33.9655,34.0038,33.9655,33.9782,13600.0
2007-02-27 12:35:00,53.27,53.27,53.24,53.24,9500.0,33.9846,33.9846,33.9655,33.9655,9500.0
2007-02-27 12:40:00,53.23,53.23,53.2,53.22,5800.0,33.9591,33.9591,33.94,33.9527,5800.0
2007-02-27 12:45:00,53.21,53.25,53.2,53.22,17100.0,33.9463,33.9719,33.94,33.9527,17100.0
2007-02-27 12:50:00,53.22,53.24,53.19,53.2,7400.0,33.9527,33.9655,33.9336,33.94,7400.0
2007-02-27 12:55:00,53.2,53.21,53.15,53.16,12400.0,33.94,33.9463,33.9081,33.9145,12400.0
2007-02-27 13:00:00,53.15,53.18,53.15,53.18,2400.0,33.9081,33.9272,33.9081,33.9272,2400.0
2007-02-27 13:05:00,53.2,53.2,53.15,53.18,5000.0,33.94,33.94,33.9081,33.9272,5000.0
2007-02-27 13:10:00,53.18,53.19,53.15,53.15,6800.0,33.9272,33.9336,33.9081,33.9081,6800.0
2007-02-27 13:15:00,53.15,53.21,53.15,53.21,8000.0,33.9081,33.9463,33.9081,33.9463,8000.0
2007-02-27 13:20:00,53.2,53.23,53.2,53.23,7200.0,33.94,33.9591,33.94,33.9591,7200.0
2007-02-27 13:25:00,53.23,53.24,53.2,53.21,8400.0,33.9591,33.9655,33.94,33.9463,8400.0
2007-02-27 13:30:00,53.2,53.22,53.2,53.21,3700.0,33.94,33.9527,33.94,33.9463,3700.0
2007-02-27 13:35:00,53.22,53.23,53.2,53.21,3600.0,33.9527,33.9591,33.94,33.9463,3600.0
2007-02-27 13:40:00,53.2,53.24,53.2,53.22,6900.0,33.94,33.9655,33.94,33.9527,6900.0
2007-02-27 13:45:00,53.21,53.25,53.2,53.25,11200.0,33.9463,33.9719,33.94,33.9719,11200.0
2007-02-27 13:50:00,53.25,53.27,53.24,53.25,8800.0,33.9719,33.9846,33.9655,33.9719,8800.0
2007-02-27 13:55:00,53.25,53.27,53.25,53.26,14100.0,33.9719,33.9846,33.9719,33.9782,14100.0
2007-02-27 14:00:00,53.26,53.26,53.2,53.21,11900.0,33.9782,33.9782,33.94,33.9463,11900.0
2007-02-27 14:05:00,53.21,53.22,53.15,53.15,25200.0,33.9463,33.9527,33.9081,33.9081,25200.0
2007-02-27 14:10:00,53.15,53.16,53.1,53.12,30000.0,33.9081,33.9145,33.8762,33.8889,30000.0
2007-02-27 14:15:00,53.12,53.13,53.04,53.04,17700.0,33.8889,33.8953,33.8379,33.8379,17700.0
2007-02-27 14:20:00,53.05,53.11,53.02,53.02,10300.0,33.8443,33.8826,33.8251,33.8251,10300.0
2007-02-27 14:25:00,53.05,53.05,52.9,52.9,51800.0,33.8443,33.8443,33.7486,33.7486,51800.0
2007-02-27 14:30:00,52.88,53.0,52.87,52.96,32100.0,33.7358,33.8124,33.7294,33.7869,32100.0
2007-02-27 14:35:00,52.97,53.01,52.88,53.01,21000.0,33.7932,33.8188,33.7358,33.8188,21000.0
2007-02-27 14:40:00,52.96,53.01,52.91,52.92,12000.0,33.7869,33.8188,33.755,33.7613,12000.0
2007-02-27 14:45:00,52.92,52.95,52.8,52.8,17600.0,33.7613,33.7805,33.6848,33.6848,17600.0
2007-02-27 14:50:00,52.92,52.92,52.65,52.66,26800.0,33.7613,33.7613,33.5891,33.5955,26800.0
2007-02-27 14:55:00,52.65,52.77,52.5,52.52,31500.0,33.5891,33.6656,33.4934,33.5062,31500.0
2007-02-27 15:00:00,52.5,52.65,52.1,52.16,34100.0,33.4934,33.5891,33.2382,33.2765,34100.0
2007-02-27 15:05:00,52.16,52.58,52.0,52.24,27100.0,33.2765,33.5444,33.1744,33.3275,27100.0
2007-02-27 15:10:00,52.26,52.56,52.26,52.42,28000.0,33.3403,33.5317,33.3403,33.4424,28000.0
2007-02-27 15:15:00,52.4,52.58,52.37,52.38,18500.0,33.4296,33.5444,33.4105,33.4168,18500.0
2007-02-27 15:20:00,52.43,52.62,52.43,52.61,22000.0,33.4487,33.5699,33.4487,33.5636,22000.0
2007-02-27 15:25:00,52.6,52.61,52.44,52.44,22400.0,33.5572,33.5636,33.4551,33.4551,22400.0
2007-02-27 15:30:00,52.42,52.42,52.26,52.26,18500.0,33.4424,33.4424,33.3403,33.3403,18500.0
2007-02-27 15:35:00,52.26,52.58,52.26,52.57,40000.0,33.3403,33.5444,33.3403,33.538,40000.0
2007-02-27 15:40:00,52.56,52.56,52.39,52.45,32400.0,33.5317,33.5317,33.4232,33.4615,32400.0
2007-02-27 15:45:00,52.45,52.51,52.43,52.43,14600.0,33.4615,33.4998,33.4487,33.4487,14600.0
2007-02-27 15:50:00,52.44,52.48,52.42,52.47,19900.0,33.4551,33.4806,33.4424,33.4743,19900.0
2007-02-27 15:55:00,52.49,52.51,52.38,52.38,21800.0,33.487,33.4998,33.4168,33.4168,21800.0
2007-02-28 09:30:00,52.25,52.5,52.25,52.49,46100.0,33.3339,33.4934,33.3339,33.487,46100.0
2007-02-28 09:35:00,52.45,52.62,52.43,52.55,23100.0,33.4615,33.5699,33.4487,33.5253,23100.0
2007-02-28 09:40:00,52.52,52.52,52.39,52.43,29600.0,33.5062,33.5062,33.4232,33.4487,29600.0
2007-02-28 09:45:00,52.44,52.53,52.37,52.46,44400.0,33.4551,33.5125,33.4105,33.4679,44400.0
2007-02-28 09:50:00,52.55,52.74,52.43,52.69,25700.0,33.5253,33.6465,33.4487,33.6146,25700.0
2007-02-28 09:55:00,52.71,52.8,52.5,52.65,25300.0,33.6274,33.6848,33.4934,33.5891,25300.0
2007-02-28 10:00:00,52.72,52.76,52.55,52.73,15500.0,33.6337,33.6593,33.5253,33.6401,15500.0
2007-02-28 10:05:00,52.72,52.88,52.6,52.71,25800.0,33.6337,33.7358,33.5572,33.6274,25800.0
2007-02-28 10:10:00,52.72,52.86,52.57,52.83,13600.0,33.6337,33.7231,33.538,33.7039,13600.0
2007-02-28 10:15:00,52.78,52.9,52.68,52.9,13400.0,33.672,33.7486,33.6082,33.7486,13400.0
2007-02-28 10:20:00,52.9,52.92,52.67,52.86,24100.0,33.7486,33.7613,33.6018,33.7231,24100.0
2007-02-28 10:25:00,52.87,53.1,52.76,53.05,19000.0,33.7294,33.8762,33.6593,33.8443,19000.0
2007-02-28 10:30:00,53.0,53.14,52.83,52.92,16400.0,33.8124,33.9017,33.7039,33.7613,16400.0
2007-02-28 10:35:00,52.94,53.01,52.87,52.96,26300.0,33.7741,33.8188,33.7294,33.7869,26300.0
2007-02-28 10:40:00,52.97,53.09,52.89,53.06,56900.0,33.7932,33.8698,33.7422,33.8507,56900.0
2007-02-28 10:45:00,53.09,53.34,53.05,53.3,28200.0,33.8698,34.0293,33.8443,34.0038,28200.0
2007-02-28 10:50:00,53.3,53.31,52.94,53.1,23600.0,34.0038,34.0101,33.7741,33.8762,23600.0
2007-02-28 10:55:00,53.06,53.19,52.95,53.15,14400.0,33.8507,33.9336,33.7805,33.9081,14400.0
2007-02-28 11:00:00,53.19,53.26,53.02,53.17,11700.0,33.9336,33.9782,33.8251,33.9208,11700.0
2007-02-28 11:05:00,53.24,53.31,53.15,53.25,10900.0,33.9655,34.0101,33.9081,33.9719,10900.0
2007-02-28 11:10:00,53.25,53.3,53.15,53.18,14600.0,33.9719,34.0038,33.9081,33.9272,14600.0
2007-02-28 11:15:00,53.1,53.3,53.06,53.06,12600.0,33.8762,34.0038,33.8507,33.8507,12600.0
2007-02-28 11:20:00,53.25,53.26,53.06,53.15,12400.0,33.9719,33.9782,33.8507,33.9081,12400.0
2007-02-28 11:25:00,53.15,53.19,53.15,53.17,11400.0,33.9081,33.9336,33.9081,33.9208,11400.0
2007-02-28 11:30:00,53.16,53.26,53.1,53.2,13700.0,33.9145,33.9782,33.8762,33.94,13700.0
2007-02-28 11:35:00,53.23,53.28,53.08,53.1,16100.0,33.9591,33.991,33.8634,33.8762,16100.0
2007-02-28 11:40:00,53.08,53.25,53.06,53.08,22200.0,33.8634,33.9719,33.8507,33.8634,22200.0
2007-02-28 11:45:00,53.16,53.19,53.06,53.11,15400.0,33.9145,33.9336,33.8507,33.8826,15400.0
2007-02-28 11:50:00,53.06,53.13,53.0,53.02,19900.0,33.8507,33.8953,33.8124,33.8251,19900.0
2007-02-28 11:55:00,53.08,53.08,53.0,53.07,15600.0,33.8634,33.8634,33.8124,33.857,15600.0
2007-02-28 12:00:00,53.01,53.08,52.95,52.96,27900.0,33.8188,33.8634,33.7805,33.7869,27900.0
2007-02-28 12:05:00,52.95,53.03,52.94,52.99,16400.0,33.7805,33.8315,33.7741,33.806,16400.0
2007-02-28 12:10:00,52.99,53.03,52.95,52.99,24400.0,33.806,33.8315,33.7805,33.806,24400.0
2007-02-28 12:15:00,52.99,53.03,52.94,52.95,21000.0,33.806,33.8315,33.7741,33.7805,21000.0
2007-02-28 12:20:00,52.94,53.01,52.93,52.99,11900.0,33.7741,33.8188,33.7677,33.806,11900.0
2007-02-28 12:25:00,52.95,53.0,52.92,52.92,12700.0,33.7805,33.8124,33.7613,33.7613,12700.0
2007-02-28 12:30:00,52.92,52.93,52.9,52.91,10100.0,33.7613,33.7677,33.7486,33.755,10100.0
2007-02-28 12:35:00,52.92,52.95,52.9,52.92,11600.0,33.7613,33.7805,33.7486,33.7613,11600.0
2007-02-28 12:40:00,52.93,52.96,52.9,52.95,9600.0,33.7677,33.7869,33.7486,33.7805,9600.0
2007-02-28 12:45:00,52.95,53.0,52.95,52.98,11200.0,33.7805,33.8124,33.7805,33.7996,11200.0
2007-02-28 12:50:00,52.98,53.02,52.98,53.0,16300.0,33.7996,33.8251,33.7996,33.8124,16300.0
2007-02-28 12:55:00,53.0,53.02,52.98,53.01,11600.0,33.8124,33.8251,33.7996,33.8188,11600.0
2007-02-28 13:00:00,53.0,53.02,53.0,53.01,15800.0,33.8124,33.8251,33.8124,33.8188,15800.0
2007-02-28 13:05:00,53.01,53.01,52.98,52.98,12600.0,33.8188,33.8188,33.7996,33.7996,12600.0
2007-02-28 13:10:00,52.98,53.01,52.96,53.0,15400.0,33.7996,33.8188,33.7869,33.8124,15400.0
2007-02-28 13:15:00,53.01,53.02,53.0,53.0,5900.0,33.8188,33.8251,33.8124,33.8124,5900.0
2007-02-28 13:20:00,53.0,53.02,53.0,53.02,11900.0,33.8124,33.8251,33.8124,33.8251,11900.0
2007-02-28 13:25:00,53.01,53.07,53.01,53.07,6300.0,33.8188,33.857,33.8188,33.857,6300.0
2007-02-28 13:30:00,53.06,53.1,53.05,53.1,19600.0,33.8507,33.8762,33.8443,33.8762,19600.0
2007-02-28 13:35:00,53.1,53.1,53.02,53.04,19400.0,33.8762,33.8762,33.8251,33.8379,19400.0
2007-02-28 13:40:00,53.05,53.06,53.01,53.05,8900.0,33.8443,33.8507,33.8188,33.8443,8900.0
2007-02-28 13:45:00,53.04,53.08,53.01,53.01,10100.0,33.8379,33.8634,33.8188,33.8188,10100.0
2007-02-28 13:50:00,53.01,53.02,53.0,53.0,8200.0,33.8188,33.8251,33.8124,33.8124,8200.0
2007-02-28 13:55:00,53.0,53.02,53.0,53.0,17200.0,33.8124,33.8251,33.8124,33.8124,17200.0
2007-02-28 14:00:00,53.0,53.09,53.0,53.07,22300.0,33.8124,33.8698,33.8124,33.857,22300.0
2007-02-28 14:05:00,53.09,53.09,52.97,53.01,10000.0,33.8698,33.8698,33.7932,33.8188,10000.0
2007-02-28 14:10:00,53.01,53.02,52.98,52.98,19900.0,33.8188,33.8251,33.7996,33.7996,19900.0
2007-02-28 14:15:00,52.97,53.0,52.97,52.97,22400.0,33.7932,33.8124,33.7932,33.7932,22400.0
2007-02-28 14:20:00,52.97,53.0,52.95,52.97,23600.0,33.7932,33.8124,33.7805,33.7932,23600.0
2007-02-28 14:25:00,52.97,53.0,52.96,52.97,11900.0,33.7932,33.8124,33.7869,33.7932,11900.0
2007-02-28 14:30:00,52.98,53.0,52.98,52.98,20200.0,33.7996,33.8124,33.7996,33.7996,20200.0
2007-02-28 14:35:00,52.98,53.01,52.95,52.98,23100.0,33.7996,33.8188,33.7805,33.7996,23100.0
2007-02-28 14:40:00,52.96,52.98,52.95,52.95,11200.0,33.7869,33.7996,33.7805,33.7805,11200.0
2007-02-28 14:45:00,52.96,53.01,52.95,52.98,38000.0,33.7869,33.8188,33.7805,33.7996,38000.0
2007-02-28 14:50:00,52.98,52.99,52.91,52.92,21700.0,33.7996,33.806,33.755,33.7613,21700.0
2007-02-28 14:55:00,52.92,52.94,52.92,52.93,10500.0,33.7613,33.7741,33.7613,33.7677,10500.0
2007-02-28 15:00:00,52.92,52.96,52.91,52.91,30300.0,33.7613,33.7869,33.755,33.755,30300.0
2007-02-28 15:05:00,52.93,52.93,52.9,52.91,17800.0,33.7677,33.7677,33.7486,33.755,17800.0
2007-02-28 15:10:00,52.91,53.02,52.9,52.96,21500.0,33.755,33.8251,33.7486,33.7869,21500.0
2007-02-28 15:15:00,52.97,53.02,52.95,53.02,17400.0,33.7932,33.8251,33.7805,33.8251,17400.0
2007-02-28 15:20:00,53.02,53.03,53.0,53.01,22600.0,33.8251,33.8315,33.8124,33.8188,22600.0
2007-02-28 15:25:00,53.01,53.04,53.01,53.01,10400.0,33.8188,33.8379,33.8188,33.8188,10400.0
2007-02-28 15:30:00,53.01,53.06,52.96,53.06,27000.0,33.8188,33.8507,33.7869,33.8507,27000.0
2007-02-28 15:35:00,53.05,53.1,53.04,53.1,26200.0,33.8443,33.8762,33.8379,33.8762,26200.0
2007-02-28 15:40:00,53.1,53.12,53.01,53.01,47800.0,33.8762,33.8889,33.8188,33.8188,47800.0
2007-02-28 15:45:00,53.01,53.01,52.88,52.91,44700.0,33.8188,33.8188,33.7358,33.755,44700.0
2007-02-28 15:50:00,52.9,53.0,52.88,52.93,21600.0,33.7486,33.8124,33.7358,33.7677,21600.0
2007-02-28 15:55:00,52.93,52.99,52.89,52.9,24500.0,33.7677,33.806,33.7422,33.7486,24500.0
2007-03-01 09:30:00,52.26,52.66,52.25,52.62,41700.0,33.3403,33.5955,33.3339,33.5699,41700.0
2007-03-01 09:35:00,52.56,52.78,52.56,52.7,21300.0,33.5317,33.672,33.5317,33.621,21300.0
2007-03-01 09:40:00,52.7,52.78,52.7,52.7,15800.0,33.621,33.672,33.621,33.621,15800.0
2007-03-01 09:45:00,52.7,52.75,52.61,52.65,24200.0,33.621,33.6529,33.5636,33.5891,24200.0
2007-03-01 09:50:00,52.66,52.68,52.61,52.65,25800.0,33.5955,33.6082,33.5636,33.5891,25800.0
2007-03-01 09:55:00,52.65,53.0,52.62,52.91,41500.0,33.5891,33.8124,33.5699,33.755,41500.0
2007-03-01 10:00:00,52.91,53.1,52.64,52.94,56000.0,33.755,33.8762,33.5827,33.7741,56000.0
2007-03-01 10:05:00,52.9,53.02,52.85,52.9,17600.0,33.7486,33.8251,33.7167,33.7486,17600.0
2007-03-01 10:10:00,52.9,53.02,52.86,53.02,28400.0,33.7486,33.8251,33.7231,33.8251,28400.0
2007-03-01 10:15:00,53.02,53.1,52.86,53.1,25600.0,33.8251,33.8762,33.7231,33.8762,25600.0
2007-03-01 10:20:00,53.1,53.11,52.86,52.98,28100.0,33.8762,33.8826,33.7231,33.7996,28100.0
2007-03-01 10:25:00,52.97,53.1,52.86,52.97,29600.0,33.7932,33.8762,33.7231,33.7932,29600.0
2007-03-01 10:30:00,52.97,53.16,52.94,53.05,36800.0,33.7932,33.9145,33.7741,33.8443,36800.0
2007-03-01 10:35:00,53.01,53.15,52.96,53.15,27400.0,33.8188,33.9081,33.7869,33.9081,27400.0
2007-03-01 10:40:00,53.15,53.19,52.97,53.13,17900.0,33.9081,33.9336,33.7932,33.8953,17900.0
2007-03-01 10:45:00,53.13,53.14,52.93,53.09,18600.0,33.8953,33.9017,33.7677,33.8698,18600.0
2007-03-01 10:50:00,53.11,53.35,53.08,53.1,42300.0,33.8826,34.0357,33.8634,33.8762,42300.0
2007-03-01 10:55:00,53.3,53.36,53.04,53.16,26400.0,34.0038,34.042,33.8379,33.9145,26400.0
2007-03-01 11:00:00,53.16,53.27,53.05,53.17,26400.0,33.9145,33.9846,33.8443,33.9208,26400.0
2007-03-01 11:05:00,53.28,53.32,53.11,53.31,24200.0,33.991,34.0165,33.8826,34.0101,24200.0
2007-03-01 11:10:00,53.29,53.35,53.04,53.27,33800.0,33.9974,34.0357,33.8379,33.9846,33800.0
2007-03-01 11:15:00,53.35,53.44,53.26,53.3,21900.0,34.0357,34.0931,33.9782,34.0038,21900.0
2007-03-01 11:20:00,53.3,53.46,53.13,53.2,33700.0,34.0038,34.1058,33.8953,33.94,33700.0
2007-03-01 11:25:00,53.43,53.43,53.22,53.39,28800.0,34.0867,34.0867,33.9527,34.0612,28800.0
2007-03-01 11:30:00,53.37,53.39,53.29,53.3,60700.0,34.0484,34.0612,33.9974,34.0038,60700.0
2007-03-01 11:35:00,53.3,53.44,53.15,53.17,31000.0,34.0038,34.0931,33.9081,33.9208,31000.0
2007-03-01 11:40:00,53.15,53.45,53.15,53.15,9500.0,33.9081,34.0995,33.9081,33.9081,9500.0
2007-03-01 11:45:00,53.17,53.38,53.14,53.19,21000.0,33.9208,34.0548,33.9017,33.9336,21000.0
2007-03-01 11:50:00,53.39,53.39,53.16,53.21,8700.0,34.0612,34.0612,33.9145,33.9463,8700.0
2007-03-01 11:55:00,53.18,53.23,53.15,53.21,18000.0,33.9272,33.9591,33.9081,33.9463,18000.0
2007-03-01 12:00:00,53.17,53.25,53.14,53.24,10000.0,33.9208,33.9719,33.9017,33.9655,10000.0
2007-03-01 12:05:00,53.18,53.24,53.17,53.21,10300.0,33.9272,33.9655,33.9208,33.9463,10300.0
2007-03-01 12:10:00,53.21,53.28,53.2,53.2,19900.0,33.9463,33.991,33.94,33.94,19900.0
2007-03-01 12:15:00,53.21,53.24,53.12,53.14,20600.0,33.9463,33.9655,33.8889,33.9017,20600.0
2007-03-01 12:20:00,53.14,53.22,53.12,53.22,24200.0,33.9017,33.9527,33.8889,33.9527,24200.0
2007-03-01 12:25:00,53.22,53.23,53.11,53.12,18400.0,33.9527,33.9591,33.8826,33.8889,18400.0
2007-03-01 12:30:00,53.12,53.15,53.11,53.11,12100.0,33.8889,33.9081,33.8826,33.8826,12100.0
2007-03-01 12:35:00,53.1,53.12,53.1,53.1,13100.0,33.8762,33.8889,33.8762,33.8762,13100.0
2007-03-01 12:40:00,53.1,53.11,53.1,53.11,7000.0,33.8762,33.8826,33.8762,33.8826,7000.0
2007-03-01 12:45:00,53.1,53.17,53.1,53.17,17200.0,33.8762,33.9208,33.8762,33.9208,17200.0
2007-03-01 12:50:00,53.18,53.18,53.15,53.15,5300.0,33.9272,33.9272,33.9081,33.9081,5300.0
2007-03-01 12:55:00,53.15,53.15,53.09,53.12,24200.0,33.9081,33.9081,33.8698,33.8889,24200.0
2007-03-01 13:00:00,53.12,53.12,53.1,53.11,8800.0,33.8889,33.8889,33.8762,33.8826,8800.0
2007-03-01 13:05:00,53.11,53.13,53.1,53.12,9200.0,33.8826,33.8953,33.8762,33.8889,9200.0
2007-03-01 13:10:00,53.13,53.14,53.12,53.12,6100.0,33.8953,33.9017,33.8889,33.8889,6100.0
2007-03-01 13:15:00,53.12,53.12,53.1,53.1,7400.0,33.8889,33.8889,33.8762,33.8762,7400.0
2007-03-01 13:20:00,53.11,53.11,53.1,53.11,3800.0,33.8826,33.8826,33.8762,33.8826,3800.0
2007-03-01 13:25:00,53.11,53.12,53.1,53.11,8100.0,33.8826,33.8889,33.8762,33.8826,8100.0
2007-03-01 13:30:00,53.12,53.14,53.11,53.13,11000.0,33.8889,33.9017,33.8826,33.8953,11000.0
2007-03-01 13:35:00,53.12,53.14,53.1,53.1,13500.0,33.8889,33.9017,33.8762,33.8762,13500.0
2007-03-01 13:40:00,53.1,53.1,53.05,53.07,17200.0,33.8762,33.8762,33.8443,33.857,17200.0
2007-03-01 13:45:00,53.07,53.12,53.07,53.11,21800.0,33.857,33.8889,33.857,33.8826,21800.0
2007-03-01 13:50:00,53.11,53.16,53.1,53.14,12400.0,33.8826,33.9145,33.8762,33.9017,12400.0
2007-03-01 13:55:00,53.14,53.15,53.08,53.12,6400.0,33.9017,33.9081,33.8634,33.8889,6400.0
2007-03-01 14:00:00,53.11,53.18,53.1,53.17,8800.0,33.8826,33.9272,33.8762,33.9208,8800.0
2007-03-01 14:05:00,53.18,53.18,53.13,53.13,14100.0,33.9272,33.9272,33.8953,33.8953,14100.0
2007-03-01 14:10:00,53.13,53.13,53.1,53.12,7200.0,33.8953,33.8953,33.8762,33.8889,7200.0
2007-03-01 14:15:00,53.12,53.13,53.08,53.08,10400.0,33.8889,33.8953,33.8634,33.8634,10400.0
2007-03-01 14:20:00,53.08,53.1,53.05,53.05,8200.0,33.8634,33.8762,33.8443,33.8443,8200.0
2007-03-01 14:25:00,53.06,53.07,53.05,53.05,8100.0,33.8507,33.857,33.8443,33.8443,8100.0
2007-03-01 14:30:00,53.05,53.09,53.01,53.09,13000.0,33.8443,33.8698,33.8188,33.8698,13000.0
2007-03-01 14:35:00,53.09,53.19,53.09,53.15,9000.0,33.8698,33.9336,33.8698,33.9081,9000.0
2007-03-01 14:40:00,53.16,53.18,53.15,53.15,15400.0,33.9145,33.9272,33.9081,33.9081,15400.0
2007-03-01 14:45:00,53.15,53.2,53.15,53.19,12500.0,33.9081,33.94,33.9081,33.9336,12500.0
2007-03-01 14:50:00,53.19,53.19,53.15,53.15,16100.0,33.9336,33.9336,33.9081,33.9081,16100.0
2007-03-01 14:55:00,53.16,53.17,53.11,53.13,14000.0,33.9145,33.9208,33.8826,33.8953,14000.0
2007-03-01 15:00:00,53.14,53.17,53.12,53.17,15500.0,33.9017,33.9208,33.8889,33.9208,15500.0
2007-03-01 15:05:00,53.17,53.22,53.15,53.15,18700.0,33.9208,33.9527,33.9081,33.9081,18700.0
2007-03-01 15:10:00,53.15,53.21,53.15,53.21,13400.0,33.9081,33.9463,33.9081,33.9463,13400.0
2007-03-01 15:15:00,53.21,53.22,53.13,53.14,24400.0,33.9463,33.9527,33.8953,33.9017,24400.0
2007-03-01 15:20:00,53.15,53.15,53.1,53.11,41600.0,33.9081,33.9081,33.8762,33.8826,41600.0
2007-03-01 15:25:00,53.11,53.11,53.04,53.1,38900.0,33.8826,33.8826,33.8379,33.8762,38900.0
2007-03-01 15:30:00,53.1,53.19,53.1,53.17,11600.0,33.8762,33.9336,33.8762,33.9208,11600.0
2007-03-01 15:35:00,53.16,53.16,53.08,53.08,30500.0,33.9145,33.9145,33.8634,33.8634,30500.0
2007-03-01 15:40:00,53.1,53.12,53.03,53.04,31400.0,33.8762,33.8889,33.8315,33.8379,31400.0
2007-03-01 15:45:00,53.03,53.04,52.99,53.0,26700.0,33.8315,33.8379,33.806,33.8124,26700.0
2007-03-01 15:50:00,53.0,53.03,53.0,53.01,19700.0,33.8124,33.8315,33.8124,33.8188,19700.0
2007-03-01 15:55:00,53.01,53.05,53.0,53.01,25800.0,33.8188,33.8443,33.8124,33.8188,25800.0
2007-03-02 09:30:00,53.04,53.04,52.65,52.73,28300.0,33.8379,33.8379,33.5891,33.6401,28300.0
2007-03-02 09:35:00,52.73,52.89,52.68,52.8,20000.0,33.6401,33.7422,33.6082,33.6848,20000.0
2007-03-02 09:40:00,52.85,53.07,52.85,53.0,10100.0,33.7167,33.857,33.7167,33.8124,10100.0
2007-03-02 09:45:00,53.01,53.07,53.0,53.06,28900.0,33.8188,33.857,33.8124,33.8507,28900.0
2007-03-02 09:50:00,53.05,53.13,53.01,53.1,23200.0,33.8443,33.8953,33.8188,33.8762,23200.0
2007-03-02 09:55:00,53.1,53.18,53.07,53.15,27300.0,33.8762,33.9272,33.857,33.9081,27300.0
2007-03-02 10:00:00,53.14,53.23,53.11,53.21,25700.0,33.9017,33.9591,33.8826,33.9463,25700.0
2007-03-02 10:05:00,53.21,53.25,53.18,53.21,44100.0,33.9463,33.9719,33.9272,33.9463,44100.0
2007-03-02 10:10:00,53.21,53.32,53.2,53.32,25700.0,33.9463,34.0165,33.94,34.0165,25700.0
2007-03-02 10:15:00,53.3,53.35,53.3,53.35,48200.0,34.0038,34.0357,34.0038,34.0357,48200.0
2007-03-02 10:20:00,53.34,53.36,53.31,53.36,33200.0,34.0293,34.042,34.0101,34.042,33200.0
2007-03-02 10:25:00,53.35,53.38,53.33,53.38,12700.0,34.0357,34.0548,34.0229,34.0548,12700.0
2007-03-02 10:30:00,53.37,53.45,53.36,53.45,28800.0,34.0484,34.0995,34.042,34.0995,28800.0
2007-03-02 10:35:00,53.45,53.55,53.44,53.55,40000.0,34.0995,34.1633,34.0931,34.1633,40000.0
2007-03-02 10:40:00,53.55,53.62,53.53,53.62,27200.0,34.1633,34.2079,34.1505,34.2079,27200.0
2007-03-02 10:45:00,53.61,53.69,53.59,53.65,23700.0,34.2015,34.2526,34.1888,34.2271,23700.0
2007-03-02 10:50:00,53.65,53.7,53.63,53.69,25800.0,34.2271,34.259,34.2143,34.2526,25800.0
2007-03-02 10:55:00,53.69,53.87,53.67,53.87,39500.0,34.2526,34.3674,34.2398,34.3674,39500.0
2007-03-02 11:00:00,53.84,53.87,53.68,53.71,56200.0,34.3483,34.3674,34.2462,34.2653,56200.0
2007-03-02 11:05:00,53.72,53.8,53.7,53.73,30200.0,34.2717,34.3228,34.259,34.2781,30200.0
2007-03-02 11:10:00,53.73,53.77,53.72,53.73,17900.0,34.2781,34.3036,34.2717,34.2781,17900.0
2007-03-02 11:15:00,53.73,53.8,53.72,53.78,30900.0,34.2781,34.3228,34.2717,34.31,30900.0
2007-03-02 11:20:00,53.8,53.99,53.8,53.99,53300.0,34.3228,34.444,34.3228,34.444,53300.0
2007-03-02 11:25:00,53.99,54.0,53.85,53.88,50200.0,34.444,34.4503,34.3547,34.3738,50200.0
2007-03-02 11:30:00,53.88,53.88,53.76,53.76,27900.0,34.3738,34.3738,34.2972,34.2972,27900.0
2007-03-02 11:35:00,53.76,53.77,53.72,53.73,12600.0,34.2972,34.3036,34.2717,34.2781,12600.0
2007-03-02 11:40:00,53.73,53.75,53.66,53.71,51000.0,34.2781,34.2909,34.2334,34.2653,51000.0
2007-03-02 11:45:00,53.7,53.71,53.65,53.69,14200.0,34.259,34.2653,34.2271,34.2526,14200.0
2007-03-02 11:50:00,53.69,53.7,53.6,53.61,17500.0,34.2526,34.259,34.1952,34.2015,17500.0
2007-03-02 11:55:00,53.61,53.64,53.6,53.64,7300.0,34.2015,34.2207,34.1952,34.2207,7300.0
2007-03-02 12:00:00,53.64,53.64,53.61,53.62,10600.0,34.2207,34.2207,34.2015,34.2079,10600.0
2007-03-02 12:05:00,53.62,53.62,53.61,53.62,7900.0,34.2079,34.2079,34.2015,34.2079,7900.0
2007-03-02 12:10:00,53.62,53.65,53.6,53.6,28000.0,34.2079,34.2271,34.1952,34.1952,28000.0
2007-03-02 12:15:00,53.6,53.6,53.55,53.55,20400.0,34.1952,34.1952,34.1633,34.1633,20400.0
2007-03-02 12:20:00,53.55,53.55,53.5,53.54,15300.0,34.1633,34.1633,34.1314,34.1569,15300.0
2007-03-02 12:25:00,53.53,53.55,53.51,53.52,10500.0,34.1505,34.1633,34.1377,34.1441,10500.0
2007-03-02 12:30:00,53.52,53.54,53.49,53.51,23300.0,34.1441,34.1569,34.125,34.1377,23300.0
2007-03-02 12:35:00,53.5,53.52,53.41,53.42,22400.0,34.1314,34.1441,34.0739,34.0803,22400.0
2007-03-02 12:40:00,53.43,53.43,53.4,53.4,15800.0,34.0867,34.0867,34.0676,34.0676,15800.0
2007-03-02 12:45:00,53.41,53.44,53.35,53.36,19200.0,34.0739,34.0931,34.0357,34.042,19200.0
2007-03-02 12:50:00,53.38,53.45,53.36,53.45,8300.0,34.0548,34.0995,34.042,34.0995,8300.0
2007-03-02 12:55:00,53.45,53.46,53.43,53.44,5400.0,34.0995,34.1058,34.0867,34.0931,5400.0
2007-03-02 13:00:00,53.43,53.43,53.41,53.41,7500.0,34.0867,34.0867,34.0739,34.0739,7500.0
2007-03-02 13:05:00,53.41,53.42,53.35,53.36,18300.0,34.0739,34.0803,34.0357,34.042,18300.0
2007-03-02 13:10:00,53.35,53.36,53.31,53.32,10600.0,34.0357,34.042,34.0101,34.0165,10600.0
2007-03-02 13:15:00,53.32,53.33,53.3,53.32,6400.0,34.0165,34.0229,34.0038,34.0165,6400.0
2007-03-02 13:20:00,53.32,53.32,53.28,53.3,11900.0,34.0165,34.0165,33.991,34.0038,11900.0
2007-03-02 13:25:00,53.29,53.31,53.22,53.24,28500.0,33.9974,34.0101,33.9527,33.9655,28500.0
2007-03-02 13:30:00,53.27,53.36,53.22,53.32,17400.0,33.9846,34.042,33.9527,34.0165,17400.0
2007-03-02 13:35:00,53.33,53.37,53.29,53.29,22000.0,34.0229,34.0484,33.9974,33.9974,22000.0
2007-03-02 13:40:00,53.29,53.3,53.23,53.26,15600.0,33.9974,34.0038,33.9591,33.9782,15600.0
2007-03-02 13:45:00,53.26,53.26,53.22,53.26,11000.0,33.9782,33.9782,33.9527,33.9782,11000.0
2007-03-02 13:50:00,53.25,53.26,53.19,53.22,13400.0,33.9719,33.9782,33.9336,33.9527,13400.0
2007-03-02 13:55:00,53.21,53.23,53.2,53.2,9800.0,33.9463,33.9591,33.94,33.94,9800.0
2007-03-02 14:00:00,53.22,53.45,53.19,53.27,31000.0,33.9527,34.0995,33.9336,33.9846,31000.0
2007-03-02 14:05:00,53.27,53.29,53.23,53.28,11600.0,33.9846,33.9974,33.9591,33.991,11600.0
2007-03-02 14:10:00,53.27,53.3,53.24,53.25,8800.0,33.9846,34.0038,33.9655,33.9719,8800.0
2007-03-02 14:15:00,53.25,53.25,53.22,53.23,11600.0,33.9719,33.9719,33.9527,33.9591,11600.0
2007-03-02 14:20:00,53.23,53.24,53.2,53.21,13800.0,33.9591,33.9655,33.94,33.9463,13800.0
2007-03-02 14:25:00,53.21,53.24,53.19,53.23,18800.0,33.9463,33.9655,33.9336,33.9591,18800.0
2007-03-02 14:30:00,53.23,53.24,53.22,53.23,27100.0,33.9591,33.9655,33.9527,33.9591,27100.0
2007-03-02 14:35:00,53.22,53.25,53.19,53.23,23800.0,33.9527,33.9719,33.9336,33.9591,23800.0
2007-03-02 14:40:00,53.23,53.26,53.23,53.25,33800.0,33.9591,33.9782,33.9591,33.9719,33800.0
2007-03-02 14:45:00,53.24,53.25,53.24,53.24,10400.0,33.9655,33.9719,33.9655,33.9655,10400.0
2007-03-02 14:50:00,53.24,53.37,53.22,53.24,23800.0,33.9655,34.0484,33.9527,33.9655,23800.0
2007-03-02 14:55:00,53.24,53.24,53.16,53.17,17300.0,33.9655,33.9655,33.9145,33.9208,17300.0
2007-03-02 15:00:00,53.18,53.25,53.18,53.23,16300.0,33.9272,33.9719,33.9272,33.9591,16300.0
2007-03-02 15:05:00,53.23,53.24,53.22,53.24,9800.0,33.9591,33.9655,33.9527,33.9655,9800.0
2007-03-02 15:10:00,53.24,53.24,53.23,53.23,7300.0,33.9655,33.9655,33.9591,33.9591,7300.0
2007-03-02 15:15:00,53.23,53.25,53.23,53.23,7800.0,33.9591,33.9719,33.9591,33.9591,7800.0
2007-03-02 15:20:00,53.23,53.25,53.23,53.24,18800.0,33.9591,33.9719,33.9591,33.9655,18800.0
2007-03-02 15:25:00,53.25,53.25,53.2,53.2,14900.0,33.9719,33.9719,33.94,33.94,14900.0
2007-03-02 15:30:00,53.21,53.24,53.2,53.24,15600.0,33.9463,33.9655,33.94,33.9655,15600.0
2007-03-02 15:35:00,53.24,53.29,53.24,53.29,15500.0,33.9655,33.9974,33.9655,33.9974,15500.0
2007-03-02 15:40:00,53.29,53.32,53.29,53.29,25200.0,33.9974,34.0165,33.9974,33.9974,25200.0
2007-03-02 15:45:00,53.29,53.29,53.24,53.25,20600.0,33.9974,33.9974,33.9655,33.9719,20600.0
2007-03-02 15:50:00,53.25,53.26,53.18,53.18,23800.0,33.9719,33.9782,33.9272,33.9272,23800.0
2007-03-02 15:55:00,53.19,53.2,53.07,53.07,33000.0,33.9336,33.94,33.857,33.857,33000.0
2007-03-05 09:30:00,52.99,53.21,52.75,53.21,27300.0,33.806,33.9463,33.6529,33.9463,27300.0
2007-03-05 09:35:00,53.22,53.45,53.2,53.29,33100.0,33.9527,34.0995,33.94,33.9974,33100.0
2007-03-05 09:40:00,53.34,53.41,53.29,53.36,18100.0,34.0293,34.0739,33.9974,34.042,18100.0
2007-03-05 09:45:00,53.38,53.45,53.2,53.39,16900.0,34.0548,34.0995,33.94,34.0612,16900.0
2007-03-05 09:50:00,53.39,53.41,53.27,53.29,28900.0,34.0612,34.0739,33.9846,33.9974,28900.0
2007-03-05 09:55:00,53.31,53.35,53.28,53.33,15200.0,34.0101,34.0357,33.991,34.0229,15200.0
2007-03-05 10:00:00,53.35,53.35,53.28,53.29,34200.0,34.0357,34.0357,33.991,33.9974,34200.0
2007-03-05 10:05:00,53.29,53.29,53.24,53.26,16000.0,33.9974,33.9974,33.9655,33.9782,16000.0
2007-03-05 10:10:00,53.27,53.47,53.26,53.42,42200.0,33.9846,34.1122,33.9782,34.0803,42200.0
2007-03-05 10:15:00,53.4,53.53,53.4,53.5,16700.0,34.0676,34.1505,34.0676,34.1314,16700.0
2007-03-05 10:20:00,53.5,53.54,53.49,53.51,16400.0,34.1314,34.1569,34.125,34.1377,16400.0
2007-03-05 10:25:00,53.52,53.53,53.46,53.48,21200.0,34.1441,34.1505,34.1058,34.1186,21200.0
2007-03-05 10:30:00,53.47,53.49,53.43,53.43,20900.0,34.1122,34.125,34.0867,34.0867,20900.0
2007-03-05 10:35:00,53.44,53.48,53.42,53.48,12900.0,34.0931,34.1186,34.0803,34.1186,12900.0
2007-03-05 10:40:00,53.48,53.51,53.45,53.49,11900.0,34.1186,34.1377,34.0995,34.125,11900.0
2007-03-05 10:45:00,53.49,53.54,53.48,53.54,14300.0,34.125,34.1569,34.1186,34.1569,14300.0
2007-03-05 10:50:00,53.53,53.54,53.5,53.53,20500.0,34.1505,34.1569,34.1314,34.1505,20500.0
2007-03-05 10:55:00,53.53,53.56,53.53,53.56,12300.0,34.1505,34.1696,34.1505,34.1696,12300.0
2007-03-05 11:00:00,53.55,53.64,53.55,53.62,32400.0,34.1633,34.2207,34.1633,34.2079,32400.0
2007-03-05 11:05:00,53.6,53.79,53.6,53.79,22400.0,34.1952,34.3164,34.1952,34.3164,22400.0
2007-03-05 11:10:00,53.79,53.83,53.78,53.82,21200.0,34.3164,34.3419,34.31,34.3355,21200.0
2007-03-05 11:15:00,53.82,54.11,53.82,54.03,58900.0,34.3355,34.5205,34.3355,34.4695,58900.0
2007-03-05 11:20:00,54.03,54.05,53.9,53.9,70900.0,34.4695,34.4822,34.3865,34.3865,70900.0
2007-03-05 11:25:00,53.9,53.97,53.9,53.94,13900.0,34.3865,34.4312,34.3865,34.4121,13900.0
2007-03-05 11:30:00,53.95,54.07,53.92,54.05,39600.0,34.4184,34.495,34.3993,34.4822,39600.0
2007-03-05 11:35:00,54.04,54.05,53.84,53.91,48600.0,34.4759,34.4822,34.3483,34.3929,48600.0
2007-03-05 11:40:00,53.9,53.97,53.89,53.95,31400.0,34.3865,34.4312,34.3802,34.4184,31400.0
2007-03-05 11:45:00,53.95,53.98,53.92,53.97,14300.0,34.4184,34.4376,34.3993,34.4312,14300.0
2007-03-05 11:50:00,53.97,53.98,53.95,53.96,16400.0,34.4312,34.4376,34.4184,34.4248,16400.0
2007-03-05 11:55:00,53.95,53.96,53.9,53.91,9900.0,34.4184,34.4248,34.3865,34.3929,9900.0
2007-03-05 12:00:00,53.9,53.94,53.9,53.92,13500.0,34.3865,34.4121,34.3865,34.3993,13500.0
2007-03-05 12:05:00,53.9,53.95,53.86,53.94,12800.0,34.3865,34.4184,34.361,34.4121,12800.0
2007-03-05 12:10:00,53.93,53.94,53.92,53.94,9300.0,34.4057,34.4121,34.3993,34.4121,9300.0
2007-03-05 12:15:00,53.93,53.93,53.9,53.91,13300.0,34.4057,34.4057,34.3865,34.3929,13300.0
2007-03-05 12:20:00,53.91,53.91,53.9,53.91,10800.0,34.3929,34.3929,34.3865,34.3929,10800.0
2007-03-05 12:25:00,53.91,53.95,53.9,53.94,28800.0,34.3929,34.4184,34.3865,34.4121,28800.0
2007-03-05 12:30:00,53.95,53.96,53.94,53.94,10300.0,34.4184,34.4248,34.4121,34.4121,10300.0
2007-03-05 12:35:00,53.94,53.94,53.85,53.86,12900.0,34.4121,34.4121,34.3547,34.361,12900.0
2007-03-05 12:40:00,53.85,53.92,53.85,53.92,8100.0,34.3547,34.3993,34.3547,34.3993,8100.0
2007-03-05 12:45:00,53.9,53.95,53.9,53.94,5600.0,34.3865,34.4184,34.3865,34.4121,5600.0
2007-03-05 12:50:00,53.94,53.94,53.9,53.92,8800.0,34.4121,34.4121,34.3865,34.3993,8800.0
2007-03-05 12:55:00,53.92,53.92,53.87,53.87,14000.0,34.3993,34.3993,34.3674,34.3674,14000.0
2007-03-05 13:00:00,53.87,53.91,53.87,53.91,9100.0,34.3674,34.3929,34.3674,34.3929,9100.0
2007-03-05 13:05:00,53.9,53.91,53.88,53.9,7800.0,34.3865,34.3929,34.3738,34.3865,7800.0
2007-03-05 13:10:00,53.9,53.93,53.9,53.93,12600.0,34.3865,34.4057,34.3865,34.4057,12600.0
2007-03-05 13:15:00,53.93,53.93,53.9,53.9,6000.0,34.4057,34.4057,34.3865,34.3865,6000.0
2007-03-05 13:20:00,53.91,53.91,53.88,53.89,12200.0,34.3929,34.3929,34.3738,34.3802,12200.0
2007-03-05 13:25:00,53.89,53.89,53.86,53.89,18100.0,34.3802,34.3802,34.361,34.3802,18100.0
2007-03-05 13:30:00,53.9,53.94,53.89,53.91,18500.0,34.3865,34.4121,34.3802,34.3929,18500.0
2007-03-05 13:35:00,53.91,53.92,53.89,53.91,13200.0,34.3929,34.3993,34.3802,34.3929,13200.0
2007-03-05 13:40:00,53.92,53.94,53.9,53.94,14500.0,34.3993,34.4121,34.3865,34.4121,14500.0
2007-03-05 13:45:00,53.94,53.95,53.92,53.95,9400.0,34.4121,34.4184,34.3993,34.4184,9400.0
2007-03-05 13:50:00,53.95,54.02,53.95,54.0,22600.0,34.4184,34.4631,34.4184,34.4503,22600.0
2007-03-05 13:55:00,54.0,54.01,53.96,53.99,16500.0,34.4503,34.4567,34.4248,34.444,16500.0
2007-03-05 14:00:00,54.0,54.06,53.99,54.0,21700.0,34.4503,34.4886,34.444,34.4503,21700.0
2007-03-05 14:05:00,54.0,54.02,53.98,54.02,12500.0,34.4503,34.4631,34.4376,34.4631,12500.0
2007-03-05 14:10:00,54.01,54.01,53.99,53.99,25900.0,34.4567,34.4567,34.444,34.444,25900.0
2007-03-05 14:15:00,53.98,53.99,53.85,53.94,49500.0,34.4376,34.444,34.3547,34.4121,49500.0
2007-03-05 14:20:00,53.94,53.94,53.89,53.9,13100.0,34.4121,34.4121,34.3802,34.3865,13100.0
2007-03-05 14:25:00,53.9,53.91,53.86,53.89,20600.0,34.3865,34.3929,34.361,34.3802,20600.0
2007-03-05 14:30:00,53.89,53.89,53.85,53.85,12400.0,34.3802,34.3802,34.3547,34.3547,12400.0
2007-03-05 14:35:00,53.87,53.89,53.86,53.87,10600.0,34.3674,34.3802,34.361,34.3674,10600.0
2007-03-05 14:40:00,53.87,53.89,53.86,53.87,23400.0,34.3674,34.3802,34.361,34.3674,23400.0
2007-03-05 14:45:00,53.86,53.9,53.86,53.9,31600.0,34.361,34.3865,34.361,34.3865,31600.0
2007-03-05 14:50:00,53.89,53.92,53.85,53.91,26000.0,34.3802,34.3993,34.3547,34.3929,26000.0
2007-03-05 14:55:00,53.91,53.92,53.9,53.91,7500.0,34.3929,34.3993,34.3865,34.3929,7500.0
2007-03-05 15:00:00,53.91,53.91,53.85,53.85,23900.0,34.3929,34.3929,34.3547,34.3547,23900.0
2007-03-05 15:05:00,53.85,53.85,53.75,53.75,33700.0,34.3547,34.3547,34.2909,34.2909,33700.0
2007-03-05 15:10:00,53.76,53.76,53.73,53.75,20900.0,34.2972,34.2972,34.2781,34.2909,20900.0
2007-03-05 15:15:00,53.75,53.75,53.73,53.74,14500.0,34.2909,34.2909,34.2781,34.2845,14500.0
2007-03-05 15:20:00,53.73,53.76,53.68,53.76,31400.0,34.2781,34.2972,34.2462,34.2972,31400.0
2007-03-05 15:25:00,53.76,53.85,53.75,53.85,23800.0,34.2972,34.3547,34.2909,34.3547,23800.0
2007-03-05 15:30:00,53.85,53.85,53.78,53.78,21600.0,34.3547,34.3547,34.31,34.31,21600.0
2007-03-05 15:35:00,53.78,53.79,53.74,53.76,19400.0,34.31,34.3164,34.2845,34.2972,19400.0
2007-03-05 15:40:00,53.75,53.76,53.66,53.67,26600.0,34.2909,34.2972,34.2334,34.2398,26600.0
2007-03-05 15:45:00,53.67,53.74,53.67,53.73,19300.0,34.2398,34.2845,34.2398,34.2781,19300.0
2007-03-05 15:50:00,53.74,53.74,53.57,53.59,29700.0,34.2845,34.2845,34.176,34.1888,29700.0
2007-03-05 15:55:00,53.57,53.59,53.5,53.51,34400.0,34.176,34.1888,34.1314,34.1377,34400.0
2007-03-06 09:30:00,53.91,53.91,53.66,53.84,34100.0,34.3929,34.3929,34.2334,34.3483,34100.0
2007-03-06 09:35:00,53.83,54.06,53.7,53.85,44100.0,34.3419,34.4886,34.259,34.3547,44100.0
2007-03-06 09:40:00,53.85,54.09,53.8,53.97,27400.0,34.3547,34.5078,34.3228,34.4312,27400.0
2007-03-06 09:45:00,53.96,53.98,53.84,53.85,12100.0,34.4248,34.4376,34.3483,34.3547,12100.0
2007-03-06 09:50:00,53.85,54.08,53.83,53.94,23300.0,34.3547,34.5014,34.3419,34.4121,23300.0
2007-03-06 09:55:00,53.92,54.05,53.91,54.05,17700.0,34.3993,34.4822,34.3929,34.4822,17700.0
2007-03-06 10:00:00,54.04,54.11,53.95,54.09,26500.0,34.4759,34.5205,34.4184,34.5078,26500.0
2007-03-06 10:05:00,54.08,54.09,53.9,53.93,28600.0,34.5014,34.5078,34.3865,34.4057,28600.0
2007-03-06 10:10:00,53.93,54.02,53.93,54.02,55800.0,34.4057,34.4631,34.4057,34.4631,55800.0
2007-03-06 10:15:00,54.02,54.04,53.94,54.0,44600.0,34.4631,34.4759,34.4121,34.4503,44600.0
2007-03-06 10:20:00,54.0,54.04,53.96,54.0,10500.0,34.4503,34.4759,34.4248,34.4503,10500.0
2007-03-06 10:25:00,53.99,54.08,53.99,54.05,16400.0,34.444,34.5014,34.444,34.4822,16400.0
2007-03-06 10:30:00,54.04,54.04,53.92,53.92,20600.0,34.4759,34.4759,34.3993,34.3993,20600.0
2007-03-06 10:35:00,53.92,53.96,53.9,53.93,16600.0,34.3993,34.4248,34.3865,34.4057,16600.0
2007-03-06 10:40:00,53.92,53.92,53.89,53.91,24500.0,34.3993,34.3993,34.3802,34.3929,24500.0
2007-03-06 10:45:00,53.92,53.95,53.88,53.89,30000.0,34.3993,34.4184,34.3738,34.3802,30000.0
2007-03-06 10:50:00,53.89,53.9,53.85,53.88,17500.0,34.3802,34.3865,34.3547,34.3738,17500.0
2007-03-06 10:55:00,53.86,54.0,53.8,53.8,42400.0,34.361,34.4503,34.3228,34.3228,42400.0
2007-03-06 11:00:00,53.8,53.94,53.79,53.93,23300.0,34.3228,34.4121,34.3164,34.4057,23300.0
2007-03-06 11:05:00,53.92,54.0,53.87,53.94,46900.0,34.3993,34.4503,34.3674,34.4121,46900.0
2007-03-06 11:10:00,53.95,54.03,53.93,54.02,9900.0,34.4184,34.4695,34.4057,34.4631,9900.0
2007-03-06 11:15:00,54.02,54.04,54.01,54.02,6800.0,34.4631,34.4759,34.4567,34.4631,6800.0
2007-03-06 11:20:00,54.03,54.06,54.01,54.02,21500.0,34.4695,34.4886,34.4567,34.4631,21500.0
2007-03-06 11:25:00,54.03,54.03,54.0,54.01,12400.0,34.4695,34.4695,34.4503,34.4567,12400.0
2007-03-06 11:30:00,54.02,54.04,54.02,54.04,9300.0,34.4631,34.4759,34.4631,34.4759,9300.0
2007-03-06 11:35:00,54.05,54.07,54.04,54.06,17300.0,34.4822,34.495,34.4759,34.4886,17300.0
2007-03-06 11:40:00,54.07,54.17,54.06,54.17,25000.0,34.495,34.5588,34.4886,34.5588,25000.0
2007-03-06 11:45:00,54.17,54.32,54.16,54.29,51700.0,34.5588,34.6545,34.5524,34.6354,51700.0
2007-03-06 11:50:00,54.27,54.36,54.27,54.35,27800.0,34.6226,34.68,34.6226,34.6736,27800.0
2007-03-06 11:55:00,54.35,54.47,54.35,54.42,21100.0,34.6736,34.7502,34.6736,34.7183,21100.0
2007-03-06 12:00:00,54.41,54.43,54.37,54.42,20800.0,34.7119,34.7247,34.6864,34.7183,20800.0
2007-03-06 12:05:00,54.42,54.44,54.4,54.41,17000.0,34.7183,34.7311,34.7055,34.7119,17000.0
2007-03-06 12:10:00,54.41,54.42,54.34,54.35,26300.0,34.7119,34.7183,34.6673,34.6736,26300.0
2007-03-06 12:15:00,54.35,54.35,54.3,54.31,11700.0,34.6736,34.6736,34.6417,34.6481,11700.0
2007-03-06 12:20:00,54.31,54.38,54.29,54.38,16300.0,34.6481,34.6928,34.6354,34.6928,16300.0
2007-03-06 12:25:00,54.37,54.46,54.37,54.44,28200.0,34.6864,34.7438,34.6864,34.7311,28200.0
2007-03-06 12:30:00,54.44,54.46,54.41,54.43,31500.0,34.7311,34.7438,34.7119,34.7247,31500.0
2007-03-06 12:35:00,54.42,54.45,54.42,54.43,25600.0,34.7183,34.7374,34.7183,34.7247,25600.0
2007-03-06 12:40:00,54.42,54.46,54.36,54.45,34400.0,34.7183,34.7438,34.68,34.7374,34400.0
2007-03-06 12:45:00,54.44,54.48,54.44,54.47,13200.0,34.7311,34.7566,34.7311,34.7502,13200.0
2007-03-06 12:50:00,54.48,54.6,54.48,54.54,45500.0,34.7566,34.8331,34.7566,34.7948,45500.0
2007-03-06 12:55:00,54.54,54.55,54.51,54.54,12100.0,34.7948,34.8012,34.7757,34.7948,12100.0
2007-03-06 13:00:00,54.53,54.6,54.52,54.55,44400.0,34.7885,34.8331,34.7821,34.8012,44400.0
2007-03-06 13:05:00,54.55,54.58,54.53,54.56,49700.0,34.8012,34.8204,34.7885,34.8076,49700.0
2007-03-06 13:10:00,54.56,54.64,54.56,54.6,33900.0,34.8076,34.8586,34.8076,34.8331,33900.0
2007-03-06 13:15:00,54.6,54.61,54.53,54.58,19900.0,34.8331,34.8395,34.7885,34.8204,19900.0
2007-03-06 13:20:00,54.57,54.58,54.47,54.56,25800.0,34.814,34.8204,34.7502,34.8076,25800.0
2007-03-06 13:25:00,54.55,54.57,54.52,54.53,11800.0,34.8012,34.814,34.7821,34.7885,11800.0
2007-03-06 13:30:00,54.52,54.59,54.5,54.56,19400.0,34.7821,34.8267,34.7693,34.8076,19400.0
2007-03-06 13:35:00,54.56,54.58,54.53,54.57,15600.0,34.8076,34.8204,34.7885,34.814,15600.0
2007-03-06 13:40:00,54.58,54.58,54.54,54.57,11600.0,34.8204,34.8204,34.7948,34.814,11600.0
2007-03-06 13:45:00,54.54,54.65,54.54,54.58,19100.0,34.7948,34.865,34.7948,34.8204,19100.0
2007-03-06 13:50:00,54.57,54.58,54.54,54.56,6300.0,34.814,34.8204,34.7948,34.8076,6300.0
2007-03-06 13:55:00,54.56,54.57,54.55,54.55,31800.0,34.8076,34.814,34.8012,34.8012,31800.0
2007-03-06 14:00:00,54.55,54.56,54.52,54.53,20300.0,34.8012,34.8076,34.7821,34.7885,20300.0
2007-03-06 14:05:00,54.52,54.53,54.5,54.5,17100.0,34.7821,34.7885,34.7693,34.7693,17100.0
2007-03-06 14:10:00,54.5,54.5,54.44,54.47,27600.0,34.7693,34.7693,34.7311,34.7502,27600.0
2007-03-06 14:15:00,54.46,54.46,54.36,54.36,21600.0,34.7438,34.7438,34.68,34.68,21600.0
2007-03-06 14:20:00,54.37,54.38,54.35,54.35,30000.0,34.6864,34.6928,34.6736,34.6736,30000.0
2007-03-06 14:25:00,54.35,54.44,54.35,54.44,25900.0,34.6736,34.7311,34.6736,34.7311,25900.0
2007-03-06 14:30:00,54.44,54.5,54.43,54.48,15800.0,34.7311,34.7693,34.7247,34.7566,15800.0
2007-03-06 14:35:00,54.49,54.49,54.4,54.4,14700.0,34.763,34.763,34.7055,34.7055,14700.0
2007-03-06 14:40:00,54.4,54.45,54.4,54.45,26000.0,34.7055,34.7374,34.7055,34.7374,26000.0
2007-03-06 14:45:00,54.44,54.47,54.41,54.41,26500.0,34.7311,34.7502,34.7119,34.7119,26500.0
2007-03-06 14:50:00,54.42,54.42,54.39,54.4,25700.0,34.7183,34.7183,34.6992,34.7055,25700.0
2007-03-06 14:55:00,54.4,54.51,54.4,54.51,21200.0,34.7055,34.7757,34.7055,34.7757,21200.0
2007-03-06 15:00:00,54.51,54.56,54.51,54.56,29500.0,34.7757,34.8076,34.7757,34.8076,29500.0
2007-03-06 15:05:00,54.56,54.59,54.5,54.59,36600.0,34.8076,34.8267,34.7693,34.8267,36600.0
2007-03-06 15:10:00,54.58,54.6,54.58,54.6,26700.0,34.8204,34.8331,34.8204,34.8331,26700.0
2007-03-06 15:15:00,54.61,54.62,54.58,54.6,21200.0,34.8395,34.8459,34.8204,34.8331,21200.0
2007-03-06 15:20:00,54.59,54.6,54.52,54.52,33300.0,34.8267,34.8331,34.7821,34.7821,33300.0
2007-03-06 15:25:00,54.52,54.53,54.52,54.52,15700.0,34.7821,34.7885,34.7821,34.7821,15700.0
2007-03-06 15:30:00,54.51,54.53,54.48,54.48,27900.0,34.7757,34.7885,34.7566,34.7566,27900.0
2007-03-06 15:35:00,54.48,54.48,54.43,54.43,14500.0,34.7566,34.7566,34.7247,34.7247,14500.0
2007-03-06 15:40:00,54.43,54.52,54.42,54.5,34700.0,34.7247,34.7821,34.7183,34.7693,34700.0
2007-03-06 15:45:00,54.5,54.51,54.45,54.47,17200.0,34.7693,34.7757,34.7374,34.7502,17200.0
2007-03-06 15:50:00,54.49,54.51,54.48,54.49,19900.0,34.763,34.7757,34.7566,34.763,19900.0
2007-03-06 15:55:00,54.48,54.51,54.46,54.49,29600.0,34.7566,34.7757,34.7438,34.763,29600.0
2007-03-07 09:30:00,54.4,54.6,54.35,54.55,23000.0,34.7055,34.8331,34.6736,34.8012,23000.0
2007-03-07 09:35:00,54.55,54.59,54.45,54.5,15600.0,34.8012,34.8267,34.7374,34.7693,15600.0
2007-03-07 09:40:00,54.5,54.55,54.5,54.54,8200.0,34.7693,34.8012,34.7693,34.7948,8200.0
2007-03-07 09:45:00,54.54,54.64,54.54,54.63,10100.0,34.7948,34.8586,34.7948,34.8523,10100.0
2007-03-07 09:50:00,54.62,54.7,54.56,54.65,23300.0,34.8459,34.8969,34.8076,34.865,23300.0
2007-03-07 09:55:00,54.61,54.63,54.56,54.56,23600.0,34.8395,34.8523,34.8076,34.8076,23600.0
2007-03-07 10:00:00,54.56,54.6,54.55,54.6,20500.0,34.8076,34.8331,34.8012,34.8331,20500.0
2007-03-07 10:05:00,54.59,54.65,54.58,54.63,21400.0,34.8267,34.865,34.8204,34.8523,21400.0
2007-03-07 10:10:00,54.64,54.65,54.62,54.64,15400.0,34.8586,34.865,34.8459,34.8586,15400.0
2007-03-07 10:15:00,54.64,54.65,54.61,54.61,18300.0,34.8586,34.865,34.8395,34.8395,18300.0
2007-03-07 10:20:00,54.62,54.64,54.55,54.56,24900.0,34.8459,34.8586,34.8012,34.8076,24900.0
2007-03-07 10:25:00,54.56,54.58,54.52,54.52,17400.0,34.8076,34.8204,34.7821,34.7821,17400.0
2007-03-07 10:30:00,54.52,54.57,54.5,54.53,23400.0,34.7821,34.814,34.7693,34.7885,23400.0
2007-03-07 10:35:00,54.53,54.53,54.48,54.5,14200.0,34.7885,34.7885,34.7566,34.7693,14200.0
2007-03-07 10:40:00,54.5,54.51,54.4,54.4,18200.0,34.7693,34.7757,34.7055,34.7055,18200.0
2007-03-07 10:45:00,54.4,54.41,54.3,54.3,20700.0,34.7055,34.7119,34.6417,34.6417,20700.0
2007-03-07 10:50:00,54.3,54.33,54.25,54.25,17400.0,34.6417,34.6609,34.6098,34.6098,17400.0
2007-03-07 10:55:00,54.25,54.26,54.19,54.21,19700.0,34.6098,34.6162,34.5716,34.5843,19700.0
2007-03-07 11:00:00,54.21,54.21,54.13,54.15,12800.0,34.5843,34.5843,34.5333,34.546,12800.0
2007-03-07 11:05:00,54.14,54.16,54.1,54.15,12600.0,34.5397,34.5524,34.5141,34.546,12600.0
2007-03-07 11:10:00,54.15,54.16,54.05,54.07,27300.0,34.546,34.5524,34.4822,34.495,27300.0
2007-03-07 11:15:00,54.07,54.08,54.01,54.02,32000.0,34.495,34.5014,34.4567,34.4631,32000.0
2007-03-07 11:20:00,54.01,54.01,53.92,53.94,28000.0,34.4567,34.4567,34.3993,34.4121,28000.0
2007-03-07 11:25:00,53.94,54.03,53.94,54.0,6300.0,34.4121,34.4695,34.4121,34.4503,6300.0
2007-03-07 11:30:00,54.01,54.03,53.96,54.03,15400.0,34.4567,34.4695,34.4248,34.4695,15400.0
2007-03-07 11:35:00,54.02,54.04,54.01,54.03,12000.0,34.4631,34.4759,34.4567,34.4695,12000.0
2007-03-07 11:40:00,54.03,54.05,54.03,54.03,10900.0,34.4695,34.4822,34.4695,34.4695,10900.0
2007-03-07 11:45:00,54.04,54.08,54.03,54.06,22700.0,34.4759,34.5014,34.4695,34.4886,22700.0
2007-03-07 11:50:00,54.06,54.1,54.06,54.08,12600.0,34.4886,34.5141,34.4886,34.5014,12600.0
2007-03-07 11:55:00,54.08,54.1,54.07,54.08,11400.0,34.5014,34.5141,34.495,34.5014,11400.0
2007-03-07 12:00:00,54.08,54.09,54.07,54.08,10900.0,34.5014,34.5078,34.495,34.5014,10900.0
2007-03-07 12:05:00,54.08,54.1,54.07,54.09,6900.0,34.5014,34.5141,34.495,34.5078,6900.0
2007-03-07 12:10:00,54.09,54.1,54.08,54.09,7700.0,34.5078,34.5141,34.5014,34.5078,7700.0
2007-03-07 12:15:00,54.08,54.09,54.08,54.09,7300.0,34.5014,34.5078,34.5014,34.5078,7300.0
2007-03-07 12:20:00,54.08,54.1,54.08,54.1,4100.0,34.5014,34.5141,34.5014,34.5141,4100.0
2007-03-07 12:25:00,54.1,54.2,54.1,54.2,9800.0,34.5141,34.5779,34.5141,34.5779,9800.0
2007-03-07 12:30:00,54.22,54.23,54.21,54.22,7400.0,34.5907,34.5971,34.5843,34.5907,7400.0
2007-03-07 12:35:00,54.22,54.22,54.21,54.21,5300.0,34.5907,34.5907,34.5843,34.5843,5300.0
2007-03-07 12:40:00,54.22,54.24,54.21,54.24,4200.0,34.5907,34.6035,34.5843,34.6035,4200.0
2007-03-07 12:45:00,54.24,54.32,54.24,54.32,16300.0,34.6035,34.6545,34.6035,34.6545,16300.0
2007-03-07 12:50:00,54.32,54.38,54.32,54.36,16000.0,34.6545,34.6928,34.6545,34.68,16000.0
2007-03-07 12:55:00,54.36,54.37,54.34,54.35,12900.0,34.68,34.6864,34.6673,34.6736,12900.0
2007-03-07 13:00:00,54.34,54.37,54.34,54.35,15800.0,34.6673,34.6864,34.6673,34.6736,15800.0
2007-03-07 13:05:00,54.36,54.39,54.35,54.39,10300.0,34.68,34.6992,34.6736,34.6992,10300.0
2007-03-07 13:10:00,54.39,54.4,54.37,54.38,9000.0,34.6992,34.7055,34.6864,34.6928,9000.0
2007-03-07 13:15:00,54.39,54.39,54.37,54.37,5700.0,34.6992,34.6992,34.6864,34.6864,5700.0
2007-03-07 13:20:00,54.37,54.4,54.37,54.4,5000.0,34.6864,34.7055,34.6864,34.7055,5000.0
2007-03-07 13:25:00,54.4,54.42,54.4,54.4,5700.0,34.7055,34.7183,34.7055,34.7055,5700.0
2007-03-07 13:30:00,54.4,54.42,54.4,54.41,9900.0,34.7055,34.7183,34.7055,34.7119,9900.0
2007-03-07 13:35:00,54.4,54.43,54.4,54.42,9800.0,34.7055,34.7247,34.7055,34.7183,9800.0
2007-03-07 13:40:00,54.41,54.41,54.4,54.4,7000.0,34.7119,34.7119,34.7055,34.7055,7000.0
2007-03-07 13:45:00,54.4,54.47,54.4,54.47,12000.0,34.7055,34.7502,34.7055,34.7502,12000.0
2007-03-07 13:50:00,54.46,54.5,54.4,54.4,38200.0,34.7438,34.7693,34.7055,34.7055,38200.0
2007-03-07 13:55:00,54.41,54.45,54.39,54.42,17300.0,34.7119,34.7374,34.6992,34.7183,17300.0
2007-03-07 14:00:00,54.42,54.43,54.39,54.42,21400.0,34.7183,34.7247,34.6992,34.7183,21400.0
2007-03-07 14:05:00,54.43,54.43,54.37,54.42,25500.0,34.7247,34.7247,34.6864,34.7183,25500.0
2007-03-07 14:10:00,54.41,54.42,54.4,54.42,16500.0,34.7119,34.7183,34.7055,34.7183,16500.0
2007-03-07 14:15:00,54.42,54.46,54.41,54.46,9700.0,34.7183,34.7438,34.7119,34.7438,9700.0
2007-03-07 14:20:00,54.47,54.51,54.47,54.49,14600.0,34.7502,34.7757,34.7502,34.763,14600.0
2007-03-07 14:25:00,54.48,54.49,54.48,54.48,4700.0,34.7566,34.763,34.7566,34.7566,4700.0
2007-03-07 14:30:00,54.48,54.51,54.48,54.5,10200.0,34.7566,34.7757,34.7566,34.7693,10200.0
2007-03-07 14:35:00,54.5,54.51,54.46,54.46,26000.0,34.7693,34.7757,34.7438,34.7438,26000.0
2007-03-07 14:40:00,54.46,54.48,54.42,54.46,41600.0,34.7438,34.7566,34.7183,34.7438,41600.0
2007-03-07 14:45:00,54.47,54.48,54.47,54.48,8800.0,34.7502,34.7566,34.7502,34.7566,8800.0
2007-03-07 14:50:00,54.48,54.49,54.47,54.47,10800.0,34.7566,34.763,34.7502,34.7502,10800.0
2007-03-07 14:55:00,54.47,54.47,54.42,54.43,27000.0,34.7502,34.7502,34.7183,34.7247,27000.0
2007-03-07 15:00:00,54.43,54.47,54.43,54.47,9400.0,34.7247,34.7502,34.7247,34.7502,9400.0
2007-03-07 15:05:00,54.46,54.51,54.46,54.49,14200.0,34.7438,34.7757,34.7438,34.763,14200.0
2007-03-07 15:10:00,54.5,54.5,54.49,54.49,15000.0,34.7693,34.7693,34.763,34.763,15000.0
2007-03-07 15:15:00,54.49,54.5,54.46,54.46,25200.0,34.763,34.7693,34.7438,34.7438,25200.0
2007-03-07 15:20:00,54.46,54.47,54.42,54.43,29300.0,34.7438,34.7502,34.7183,34.7247,29300.0
2007-03-07 15:25:00,54.42,54.43,54.35,54.35,51200.0,34.7183,34.7247,34.6736,34.6736,51200.0
2007-03-07 15:30:00,54.33,54.34,54.25,54.25,12600.0,34.6609,34.6673,34.6098,34.6098,12600.0
2007-03-07 15:35:00,54.24,54.28,54.24,54.27,14500.0,34.6035,34.629,34.6035,34.6226,14500.0
2007-03-07 15:40:00,54.26,54.28,54.2,54.21,21900.0,34.6162,34.629,34.5779,34.5843,21900.0
2007-03-07 15:45:00,54.2,54.2,54.04,54.12,51500.0,34.5779,34.5779,34.4759,34.5269,51500.0
2007-03-07 15:50:00,54.13,54.19,54.1,54.11,34800.0,34.5333,34.5716,34.5141,34.5205,34800.0
2007-03-07 15:55:00,54.1,54.13,54.03,54.11,53100.0,34.5141,34.5333,34.4695,34.5205,53100.0
2007-03-08 09:30:00,54.37,54.55,54.2,54.4,20300.0,34.6864,34.8012,34.5779,34.7055,20300.0
2007-03-08 09:35:00,54.41,54.41,54.36,54.41,6900.0,34.7119,34.7119,34.68,34.7119,6900.0
2007-03-08 09:40:00,54.37,54.58,54.37,54.51,11000.0,34.6864,34.8204,34.6864,34.7757,11000.0
2007-03-08 09:45:00,54.54,54.66,54.5,54.58,46000.0,34.7948,34.8714,34.7693,34.8204,46000.0
2007-03-08 09:50:00,54.61,54.61,54.56,54.61,5200.0,34.8395,34.8395,34.8076,34.8395,5200.0
2007-03-08 09:55:00,54.61,54.61,54.56,54.6,8500.0,34.8395,34.8395,34.8076,34.8331,8500.0
2007-03-08 10:00:00,54.58,54.6,54.57,54.59,6100.0,34.8204,34.8331,34.814,34.8267,6100.0
2007-03-08 10:05:00,54.57,54.59,54.54,54.54,21400.0,34.814,34.8267,34.7948,34.7948,21400.0
2007-03-08 10:10:00,54.54,54.56,54.54,54.55,5400.0,34.7948,34.8076,34.7948,34.8012,5400.0
2007-03-08 10:15:00,54.54,54.6,54.54,54.57,16900.0,34.7948,34.8331,34.7948,34.814,16900.0
2007-03-08 10:20:00,54.57,54.61,54.53,54.6,7800.0,34.814,34.8395,34.7885,34.8331,7800.0
2007-03-08 10:25:00,54.61,54.73,54.61,54.71,12000.0,34.8395,34.9161,34.8395,34.9033,12000.0
2007-03-08 10:30:00,54.74,54.75,54.65,54.65,20900.0,34.9224,34.9288,34.865,34.865,20900.0
2007-03-08 10:35:00,54.65,54.66,54.56,54.57,13100.0,34.865,34.8714,34.8076,34.814,13100.0
2007-03-08 10:40:00,54.57,54.57,54.54,54.55,15600.0,34.814,34.814,34.7948,34.8012,15600.0
2007-03-08 10:45:00,54.56,54.56,54.51,54.51,6100.0,34.8076,34.8076,34.7757,34.7757,6100.0
2007-03-08 10:50:00,54.51,54.52,54.5,54.5,5700.0,34.7757,34.7821,34.7693,34.7693,5700.0
2007-03-08 10:55:00,54.51,54.51,54.47,54.47,10500.0,34.7757,34.7757,34.7502,34.7502,10500.0
2007-03-08 11:00:00,54.47,54.49,54.47,54.47,9100.0,34.7502,34.763,34.7502,34.7502,9100.0
2007-03-08 11:05:00,54.48,54.58,54.48,54.58,18000.0,34.7566,34.8204,34.7566,34.8204,18000.0
2007-03-08 11:10:00,54.59,54.61,54.59,54.61,8900.0,34.8267,34.8395,34.8267,34.8395,8900.0
2007-03-08 11:15:00,54.61,54.62,54.6,54.6,4100.0,34.8395,34.8459,34.8331,34.8331,4100.0
2007-03-08 11:20:00,54.61,54.66,54.6,54.66,5500.0,34.8395,34.8714,34.8331,34.8714,5500.0
2007-03-08 11:25:00,54.66,54.7,54.66,54.69,10300.0,34.8714,34.8969,34.8714,34.8905,10300.0
2007-03-08 11:30:00,54.69,54.69,54.65,54.67,8300.0,34.8905,34.8905,34.865,34.8778,8300.0
2007-03-08 11:35:00,54.67,54.67,54.55,54.56,27100.0,34.8778,34.8778,34.8012,34.8076,27100.0
2007-03-08 11:40:00,54.55,54.59,54.55,54.59,9100.0,34.8012,34.8267,34.8012,34.8267,9100.0
2007-03-08 11:45:00,54.58,54.59,54.55,54.56,8300.0,34.8204,34.8267,34.8012,34.8076,8300.0
2007-03-08 11:50:00,54.55,54.56,54.48,54.48,23700.0,34.8012,34.8076,34.7566,34.7566,23700.0
2007-03-08 11:55:00,54.5,54.51,54.47,54.48,12800.0,34.7693,34.7757,34.7502,34.7566,12800.0
2007-03-08 12:00:00,54.48,54.49,54.46,54.48,5300.0,34.7566,34.763,34.7438,34.7566,5300.0
2007-03-08 12:05:00,54.48,54.49,54.47,54.49,4200.0,34.7566,34.763,34.7502,34.763,4200.0
2007-03-08 12:10:00,54.48,54.49,54.47,54.48,2300.0,34.7566,34.763,34.7502,34.7566,2300.0
2007-03-08 12:15:00,54.48,54.49,54.47,54.47,4500.0,34.7566,34.763,34.7502,34.7502,4500.0
2007-03-08 12:20:00,54.48,54.51,54.47,54.47,17000.0,34.7566,34.7757,34.7502,34.7502,17000.0
2007-03-08 12:25:00,54.47,54.51,54.47,54.51,1700.0,34.7502,34.7757,34.7502,34.7757,1700.0
2007-03-08 12:30:00,54.52,54.52,54.46,54.48,10600.0,34.7821,34.7821,34.7438,34.7566,10600.0
2007-03-08 12:35:00,54.47,54.47,54.37,54.38,11200.0,34.7502,34.7502,34.6864,34.6928,11200.0
2007-03-08 12:40:00,54.4,54.43,54.39,54.42,4800.0,34.7055,34.7247,34.6992,34.7183,4800.0
2007-03-08 12:45:00,54.43,54.43,54.37,54.4,7700.0,34.7247,34.7247,34.6864,34.7055,7700.0
2007-03-08 12:50:00,54.41,54.43,54.41,54.43,1700.0,34.7119,34.7247,34.7119,34.7247,1700.0
2007-03-08 12:55:00,54.44,54.47,54.44,54.46,2100.0,34.7311,34.7502,34.7311,34.7438,2100.0
2007-03-08 13:00:00,54.46,54.48,54.43,54.44,6000.0,34.7438,34.7566,34.7247,34.7311,6000.0
2007-03-08 13:05:00,54.44,54.46,54.44,54.46,4000.0,34.7311,34.7438,34.7311,34.7438,4000.0
2007-03-08 13:10:00,54.46,54.46,54.45,54.46,3200.0,34.7438,34.7438,34.7374,34.7438,3200.0
2007-03-08 13:15:00,54.47,54.48,54.46,54.48,6800.0,34.7502,34.7566,34.7438,34.7566,6800.0
2007-03-08 13:20:00,54.48,54.52,54.47,54.52,7000.0,34.7566,34.7821,34.7502,34.7821,7000.0
2007-03-08 13:25:00,54.52,54.52,54.5,54.52,7700.0,34.7821,34.7821,34.7693,34.7821,7700.0
2007-03-08 13:30:00,54.51,54.51,54.5,54.5,52200.0,34.7757,34.7757,34.7693,34.7693,52200.0
2007-03-08 13:35:00,54.49,54.5,54.46,54.47,5900.0,34.763,34.7693,34.7438,34.7502,5900.0
2007-03-08 13:40:00,54.47,54.47,54.46,54.46,3900.0,34.7502,34.7502,34.7438,34.7438,3900.0
2007-03-08 13:45:00,54.46,54.5,54.45,54.5,12500.0,34.7438,34.7693,34.7374,34.7693,12500.0
2007-03-08 13:50:00,54.5,54.5,54.47,54.5,19500.0,34.7693,34.7693,34.7502,34.7693,19500.0
2007-03-08 13:55:00,54.48,54.49,54.45,54.47,6700.0,34.7566,34.763,34.7374,34.7502,6700.0
2007-03-08 14:00:00,54.46,54.47,54.41,54.41,17100.0,34.7438,34.7502,34.7119,34.7119,17100.0
2007-03-08 14:05:00,54.43,54.44,54.41,54.43,7300.0,34.7247,34.7311,34.7119,34.7247,7300.0
2007-03-08 14:10:00,54.43,54.44,54.38,54.38,14100.0,34.7247,34.7311,34.6928,34.6928,14100.0
2007-03-08 14:15:00,54.38,54.43,54.38,54.41,4900.0,34.6928,34.7247,34.6928,34.7119,4900.0
2007-03-08 14:20:00,54.41,54.45,54.39,54.41,11700.0,34.7119,34.7374,34.6992,34.7119,11700.0
2007-03-08 14:25:00,54.42,54.45,54.41,54.43,5900.0,34.7183,34.7374,34.7119,34.7247,5900.0
2007-03-08 14:30:00,54.41,54.45,54.41,54.43,9300.0,34.7119,34.7374,34.7119,34.7247,9300.0
2007-03-08 14:35:00,54.43,54.46,54.38,54.41,26500.0,34.7247,34.7438,34.6928,34.7119,26500.0
2007-03-08 14:40:00,54.4,54.49,54.4,54.46,17200.0,34.7055,34.763,34.7055,34.7438,17200.0
2007-03-08 14:45:00,54.47,54.51,54.46,54.48,13600.0,34.7502,34.7757,34.7438,34.7566,13600.0
2007-03-08 14:50:00,54.48,54.49,54.43,54.45,16700.0,34.7566,34.763,34.7247,34.7374,16700.0
2007-03-08 14:55:00,54.45,54.52,54.45,54.51,12900.0,34.7374,34.7821,34.7374,34.7757,12900.0
2007-03-08 15:00:00,54.51,54.52,54.5,54.52,6800.0,34.7757,34.7821,34.7693,34.7821,6800.0
2007-03-08 15:05:00,54.5,54.51,54.46,54.46,12900.0,34.7693,34.7757,34.7438,34.7438,12900.0
2007-03-08 15:10:00,54.45,54.49,54.45,54.45,10800.0,34.7374,34.763,34.7374,34.7374,10800.0
2007-03-08 15:15:00,54.46,54.52,54.46,54.51,6500.0,34.7438,34.7821,34.7438,34.7757,6500.0
2007-03-08 15:20:00,54.52,54.55,54.5,54.54,13200.0,34.7821,34.8012,34.7693,34.7948,13200.0
2007-03-08 15:25:00,54.54,54.55,54.51,54.53,10500.0,34.7948,34.8012,34.7757,34.7885,10500.0
2007-03-08 15:30:00,54.52,54.55,54.52,54.53,7800.0,34.7821,34.8012,34.7821,34.7885,7800.0
2007-03-08 15:35:00,54.53,54.53,54.46,54.46,11000.0,34.7885,34.7885,34.7438,34.7438,11000.0
2007-03-08 15:40:00,54.47,54.47,54.46,54.47,10600.0,34.7502,34.7502,34.7438,34.7502,10600.0
2007-03-08 15:45:00,54.46,54.47,54.41,54.43,13200.0,34.7438,34.7502,34.7119,34.7247,13200.0
2007-03-08 15:50:00,54.43,54.43,54.39,54.39,18100.0,34.7247,34.7247,34.6992,34.6992,18100.0
2007-03-08 15:55:00,54.39,54.45,54.35,54.45,20300.0,34.6992,34.7374,34.6736,34.7374,20300.0
2007-03-09 09:30:00,54.69,54.69,54.44,54.5,19100.0,34.8905,34.8905,34.7311,34.7693,19100.0
2007-03-09 09:35:00,54.56,54.56,54.47,54.47,4200.0,34.8076,34.8076,34.7502,34.7502,4200.0
2007-03-09 09:40:00,54.49,54.58,54.42,54.54,13500.0,34.763,34.8204,34.7183,34.7948,13500.0
2007-03-09 09:45:00,54.54,54.57,54.5,54.53,13300.0,34.7948,34.814,34.7693,34.7885,13300.0
2007-03-09 09:50:00,54.52,54.52,54.4,54.41,9900.0,34.7821,34.7821,34.7055,34.7119,9900.0
2007-03-09 09:55:00,54.42,54.46,54.38,54.38,7200.0,34.7183,34.7438,34.6928,34.6928,7200.0
2007-03-09 10:00:00,54.39,54.45,54.37,54.37,14300.0,34.6992,34.7374,34.6864,34.6864,14300.0
2007-03-09 10:05:00,54.38,54.39,54.34,54.34,11500.0,34.6928,34.6992,34.6673,34.6673,11500.0
2007-03-09 10:10:00,54.35,54.47,54.35,54.47,10900.0,34.6736,34.7502,34.6736,34.7502,10900.0
2007-03-09 10:15:00,54.48,54.54,54.46,54.52,25700.0,34.7566,34.7948,34.7438,34.7821,25700.0
2007-03-09 10:20:00,54.52,54.68,54.52,54.66,22600.0,34.7821,34.8842,34.7821,34.8714,22600.0
2007-03-09 10:25:00,54.67,54.68,54.56,54.58,7600.0,34.8778,34.8842,34.8076,34.8204,7600.0
2007-03-09 10:30:00,54.56,54.57,54.52,54.53,5600.0,34.8076,34.814,34.7821,34.7885,5600.0
2007-03-09 10:35:00,54.53,54.54,54.51,54.53,5200.0,34.7885,34.7948,34.7757,34.7885,5200.0
2007-03-09 10:40:00,54.53,54.53,54.5,54.51,4200.0,34.7885,34.7885,34.7693,34.7757,4200.0
2007-03-09 10:45:00,54.51,54.51,54.47,54.5,9300.0,34.7757,34.7757,34.7502,34.7693,9300.0
2007-03-09 10:50:00,54.5,54.53,54.5,54.52,5300.0,34.7693,34.7885,34.7693,34.7821,5300.0
2007-03-09 10:55:00,54.52,54.61,54.52,54.58,8600.0,34.7821,34.8395,34.7821,34.8204,8600.0
2007-03-09 11:00:00,54.59,54.62,54.58,54.58,13300.0,34.8267,34.8459,34.8204,34.8204,13300.0
2007-03-09 11:05:00,54.58,54.58,54.54,54.54,6100.0,34.8204,34.8204,34.7948,34.7948,6100.0
2007-03-09 11:10:00,54.54,54.54,54.48,54.48,17200.0,34.7948,34.7948,34.7566,34.7566,17200.0
2007-03-09 11:15:00,54.48,54.48,54.43,54.44,6100.0,34.7566,34.7566,34.7247,34.7311,6100.0
2007-03-09 11:20:00,54.45,54.45,54.42,54.43,7200.0,34.7374,34.7374,34.7183,34.7247,7200.0
2007-03-09 11:25:00,54.44,54.46,54.42,54.46,5400.0,34.7311,34.7438,34.7183,34.7438,5400.0
2007-03-09 11:30:00,54.48,54.5,54.48,54.49,8300.0,34.7566,34.7693,34.7566,34.763,8300.0
2007-03-09 11:35:00,54.5,54.52,54.47,54.49,29500.0,34.7693,34.7821,34.7502,34.763,29500.0
2007-03-09 11:40:00,54.5,54.51,54.47,54.48,13600.0,34.7693,34.7757,34.7502,34.7566,13600.0
2007-03-09 11:45:00,54.48,54.51,54.46,54.51,13000.0,34.7566,34.7757,34.7438,34.7757,13000.0
2007-03-09 11:50:00,54.5,54.56,54.49,54.55,14100.0,34.7693,34.8076,34.763,34.8012,14100.0
2007-03-09 11:55:00,54.55,54.56,54.53,54.54,12200.0,34.8012,34.8076,34.7885,34.7948,12200.0
2007-03-09 12:00:00,54.54,54.54,54.51,54.51,5700.0,34.7948,34.7948,34.7757,34.7757,5700.0
2007-03-09 12:05:00,54.52,54.55,54.51,54.55,6100.0,34.7821,34.8012,34.7757,34.8012,6100.0
2007-03-09 12:10:00,54.56,54.6,54.56,54.56,20500.0,34.8076,34.8331,34.8076,34.8076,20500.0
2007-03-09 12:15:00,54.57,54.57,54.51,54.51,8700.0,34.814,34.814,34.7757,34.7757,8700.0
2007-03-09 12:20:00,54.51,54.54,54.51,54.53,3200.0,34.7757,34.7948,34.7757,34.7885,3200.0
2007-03-09 12:25:00,54.53,54.58,54.53,54.58,5500.0,34.7885,34.8204,34.7885,34.8204,5500.0
2007-03-09 12:30:00,54.59,54.63,54.59,54.6,8600.0,34.8267,34.8523,34.8267,34.8331,8600.0
2007-03-09 12:35:00,54.6,54.6,54.52,54.53,10200.0,34.8331,34.8331,34.7821,34.7885,10200.0
2007-03-09 12:40:00,54.53,54.56,54.52,54.55,6600.0,34.7885,34.8076,34.7821,34.8012,6600.0
2007-03-09 12:45:00,54.55,54.55,54.51,54.52,8100.0,34.8012,34.8012,34.7757,34.7821,8100.0
2007-03-09 12:50:00,54.52,54.55,54.51,54.55,1500.0,34.7821,34.8012,34.7757,34.8012,1500.0
2007-03-09 12:55:00,54.56,54.56,54.5,54.5,40500.0,34.8076,34.8076,34.7693,34.7693,40500.0
2007-03-09 13:00:00,54.54,54.57,54.53,54.56,5700.0,34.7948,34.814,34.7885,34.8076,5700.0
2007-03-09 13:05:00,54.56,54.57,54.56,54.56,2600.0,34.8076,34.814,34.8076,34.8076,2600.0
2007-03-09 13:10:00,54.56,54.57,54.54,54.57,7300.0,34.8076,34.814,34.7948,34.814,7300.0
2007-03-09 13:15:00,54.57,54.57,54.48,54.5,10400.0,34.814,34.814,34.7566,34.7693,10400.0
2007-03-09 13:20:00,54.49,54.52,54.49,54.5,5600.0,34.763,34.7821,34.763,34.7693,5600.0
2007-03-09 13:25:00,54.52,54.56,54.5,54.55,4200.0,34.7821,34.8076,34.7693,34.8012,4200.0
2007-03-09 13:30:00,54.54,54.56,54.5,54.5,16000.0,34.7948,34.8076,34.7693,34.7693,16000.0
2007-03-09 13:35:00,54.49,54.49,54.45,54.46,16300.0,34.763,34.763,34.7374,34.7438,16300.0
2007-03-09 13:40:00,54.48,54.56,54.48,54.54,18400.0,34.7566,34.8076,34.7566,34.7948,18400.0
2007-03-09 13:45:00,54.54,54.66,54.53,54.66,6900.0,34.7948,34.8714,34.7885,34.8714,6900.0
2007-03-09 13:50:00,54.65,54.66,54.54,54.55,19600.0,34.865,34.8714,34.7948,34.8012,19600.0
2007-03-09 13:55:00,54.54,54.58,54.5,54.58,6300.0,34.7948,34.8204,34.7693,34.8204,6300.0
2007-03-09 14:00:00,54.57,54.57,54.5,54.56,11600.0,34.814,34.814,34.7693,34.8076,11600.0
2007-03-09 14:05:00,54.55,54.55,54.52,54.54,4000.0,34.8012,34.8012,34.7821,34.7948,4000.0
2007-03-09 14:10:00,54.53,54.57,54.53,54.57,6600.0,34.7885,34.814,34.7885,34.814,6600.0
2007-03-09 14:15:00,54.56,54.56,54.48,54.49,9000.0,34.8076,34.8076,34.7566,34.763,9000.0
2007-03-09 14:20:00,54.49,54.51,54.48,54.5,6000.0,34.763,34.7757,34.7566,34.7693,6000.0
2007-03-09 14:25:00,54.5,54.51,54.48,54.49,6100.0,34.7693,34.7757,34.7566,34.763,6100.0
2007-03-09 14:30:00,54.5,54.52,54.46,54.46,21400.0,34.7693,34.7821,34.7438,34.7438,21400.0
2007-03-09 14:35:00,54.47,54.51,54.47,54.5,19600.0,34.7502,34.7757,34.7502,34.7693,19600.0
2007-03-09 14:40:00,54.5,54.52,54.49,54.5,11100.0,34.7693,34.7821,34.763,34.7693,11100.0
2007-03-09 14:45:00,54.49,54.51,54.49,54.5,8700.0,34.763,34.7757,34.763,34.7693,8700.0
2007-03-09 14:50:00,54.5,54.51,54.49,54.51,7200.0,34.7693,34.7757,34.763,34.7757,7200.0
2007-03-09 14:55:00,54.5,54.52,54.49,54.49,16900.0,34.7693,34.7821,34.763,34.763,16900.0
2007-03-09 15:00:00,54.51,54.52,54.5,54.51,11500.0,34.7757,34.7821,34.7693,34.7757,11500.0
2007-03-09 15:05:00,54.49,54.51,54.49,54.49,7800.0,34.763,34.7757,34.763,34.763,7800.0
2007-03-09 15:10:00,54.5,54.52,54.49,54.51,9300.0,34.7693,34.7821,34.763,34.7757,9300.0
2007-03-09 15:15:00,54.5,54.53,54.49,54.49,18400.0,34.7693,34.7885,34.763,34.763,18400.0
2007-03-09 15:20:00,54.51,54.52,54.49,54.5,12300.0,34.7757,34.7821,34.763,34.7693,12300.0
2007-03-09 15:25:00,54.5,54.52,54.5,54.5,14800.0,34.7693,34.7821,34.7693,34.7693,14800.0
2007-03-09 15:30:00,54.49,54.51,54.49,54.51,12900.0,34.763,34.7757,34.763,34.7757,12900.0
2007-03-09 15:35:00,54.51,54.59,54.51,54.56,25000.0,34.7757,34.8267,34.7757,34.8076,25000.0
2007-03-09 15:40:00,54.58,54.62,54.57,54.62,8300.0,34.8204,34.8459,34.814,34.8459,8300.0
2007-03-09 15:45:00,54.62,54.65,54.61,54.65,15500.0,34.8459,34.865,34.8395,34.865,15500.0
2007-03-09 15:50:00,54.65,54.65,54.63,54.64,19100.0,34.865,34.865,34.8523,34.8586,19100.0
2007-03-09 15:55:00,54.64,54.65,54.62,54.63,22000.0,34.8586,34.865,34.8459,34.8523,22000.0
2007-03-12 09:30:00,54.57,54.6,54.51,54.58,13200.0,34.814,34.8331,34.7757,34.8204,13200.0
2007-03-12 09:35:00,54.57,54.6,54.49,54.58,6400.0,34.814,34.8331,34.763,34.8204,6400.0
2007-03-12 09:40:00,54.58,54.8,54.58,54.71,22400.0,34.8204,34.9607,34.8204,34.9033,22400.0
2007-03-12 09:45:00,54.7,54.72,54.53,54.53,7100.0,34.8969,34.9097,34.7885,34.7885,7100.0
2007-03-12 09:50:00,54.54,54.61,54.53,54.58,4500.0,34.7948,34.8395,34.7885,34.8204,4500.0
2007-03-12 09:55:00,54.6,54.67,54.5,54.61,14500.0,34.8331,34.8778,34.7693,34.8395,14500.0
2007-03-12 10:00:00,54.55,54.63,54.53,54.58,11900.0,34.8012,34.8523,34.7885,34.8204,11900.0
2007-03-12 10:05:00,54.57,54.57,54.54,54.55,3900.0,34.814,34.814,34.7948,34.8012,3900.0
2007-03-12 10:10:00,54.53,54.62,54.53,54.6,8600.0,34.7885,34.8459,34.7885,34.8331,8600.0
2007-03-12 10:15:00,54.6,54.64,54.56,54.6,7700.0,34.8331,34.8586,34.8076,34.8331,7700.0
2007-03-12 10:20:00,54.63,54.68,54.6,54.6,5800.0,34.8523,34.8842,34.8331,34.8331,5800.0
2007-03-12 10:25:00,54.6,54.6,54.6,54.6,0.0,34.8331,34.8331,34.8331,34.8331,0.0
2007-03-12 10:30:00,54.55,54.56,54.53,54.53,5000.0,34.8012,34.8076,34.7885,34.7885,5000.0
2007-03-12 10:35:00,54.53,54.54,54.5,54.5,12100.0,34.7885,34.7948,34.7693,34.7693,12100.0
2007-03-12 10:40:00,54.5,54.52,54.46,54.46,11600.0,34.7693,34.7821,34.7438,34.7438,11600.0
2007-03-12 10:45:00,54.46,54.48,54.43,54.43,5600.0,34.7438,34.7566,34.7247,34.7247,5600.0
2007-03-12 10:50:00,54.43,54.5,54.42,54.49,7100.0,34.7247,34.7693,34.7183,34.763,7100.0
2007-03-12 10:55:00,54.48,54.49,54.42,54.43,4200.0,34.7566,34.763,34.7183,34.7247,4200.0
2007-03-12 11:00:00,54.42,54.44,54.4,54.43,5900.0,34.7183,34.7311,34.7055,34.7247,5900.0
2007-03-12 11:05:00,54.44,54.44,54.36,54.39,16500.0,34.7311,34.7311,34.68,34.6992,16500.0
2007-03-12 11:10:00,54.39,54.4,54.33,54.33,9400.0,34.6992,34.7055,34.6609,34.6609,9400.0
2007-03-12 11:15:00,54.33,54.35,54.3,54.33,11300.0,34.6609,34.6736,34.6417,34.6609,11300.0
2007-03-12 11:20:00,54.34,54.35,54.32,54.33,8100.0,34.6673,34.6736,34.6545,34.6609,8100.0
2007-03-12 11:25:00,54.33,54.34,54.32,54.34,5300.0,34.6609,34.6673,34.6545,34.6673,5300.0
2007-03-12 11:30:00,54.34,54.42,54.33,54.42,18800.0,34.6673,34.7183,34.6609,34.7183,18800.0
2007-03-12 11:35:00,54.43,54.5,54.43,54.45,18400.0,34.7247,34.7693,34.7247,34.7374,18400.0
2007-03-12 11:40:00,54.45,54.49,54.41,54.46,9600.0,34.7374,34.763,34.7119,34.7438,9600.0
2007-03-12 11:45:00,54.45,54.53,54.41,54.41,5800.0,34.7374,34.7885,34.7119,34.7119,5800.0
2007-03-12 11:50:00,54.42,54.49,54.41,54.43,8700.0,34.7183,34.763,34.7119,34.7247,8700.0
2007-03-12 11:55:00,54.42,54.43,54.38,54.4,7900.0,34.7183,34.7247,34.6928,34.7055,7900.0
2007-03-12 12:00:00,54.4,54.44,54.39,54.43,30900.0,34.7055,34.7311,34.6992,34.7247,30900.0
2007-03-12 12:05:00,54.44,54.49,54.44,54.48,25100.0,34.7311,34.763,34.7311,34.7566,25100.0
2007-03-12 12:10:00,54.48,54.48,54.45,54.45,6500.0,34.7566,34.7566,34.7374,34.7374,6500.0
2007-03-12 12:15:00,54.44,54.48,54.41,54.43,16800.0,34.7311,34.7566,34.7119,34.7247,16800.0
2007-03-12 12:20:00,54.46,54.47,54.44,54.46,9500.0,34.7438,34.7502,34.7311,34.7438,9500.0
2007-03-12 12:25:00,54.45,54.5,54.45,54.47,11700.0,34.7374,34.7693,34.7374,34.7502,11700.0
2007-03-12 12:30:00,54.49,54.57,54.47,54.55,59700.0,34.763,34.814,34.7502,34.8012,59700.0
2007-03-12 12:35:00,54.55,54.58,54.51,54.56,22200.0,34.8012,34.8204,34.7757,34.8076,22200.0
2007-03-12 12:40:00,54.58,54.74,54.56,54.7,40100.0,34.8204,34.9224,34.8076,34.8969,40100.0
2007-03-12 12:45:00,54.73,54.73,54.57,54.57,4700.0,34.9161,34.9161,34.814,34.814,4700.0
2007-03-12 12:50:00,54.56,54.58,54.55,54.58,8300.0,34.8076,34.8204,34.8012,34.8204,8300.0
2007-03-12 12:55:00,54.58,54.61,54.58,54.61,4000.0,34.8204,34.8395,34.8204,34.8395,4000.0
2007-03-12 13:00:00,54.61,54.61,54.59,54.61,1400.0,34.8395,34.8395,34.8267,34.8395,1400.0
2007-03-12 13:05:00,54.61,54.62,54.56,54.57,5000.0,34.8395,34.8459,34.8076,34.814,5000.0
2007-03-12 13:10:00,54.57,54.58,54.56,54.56,5400.0,34.814,34.8204,34.8076,34.8076,5400.0
2007-03-12 13:15:00,54.56,54.56,54.53,54.53,4600.0,34.8076,34.8076,34.7885,34.7885,4600.0
2007-03-12 13:20:00,54.53,54.53,54.5,54.5,9200.0,34.7885,34.7885,34.7693,34.7693,9200.0
2007-03-12 13:25:00,54.5,54.52,54.48,54.49,5900.0,34.7693,34.7821,34.7566,34.763,5900.0
2007-03-12 13:30:00,54.49,54.5,54.45,54.46,4600.0,34.763,34.7693,34.7374,34.7438,4600.0
2007-03-12 13:35:00,54.46,54.47,54.43,54.43,9400.0,34.7438,34.7502,34.7247,34.7247,9400.0
2007-03-12 13:40:00,54.44,54.45,54.43,54.44,4700.0,34.7311,34.7374,34.7247,34.7311,4700.0
2007-03-12 13:45:00,54.44,54.44,54.38,54.38,16300.0,34.7311,34.7311,34.6928,34.6928,16300.0
2007-03-12 13:50:00,54.38,54.43,54.38,54.43,9300.0,34.6928,34.7247,34.6928,34.7247,9300.0
2007-03-12 13:55:00,54.42,54.43,54.41,54.42,4300.0,34.7183,34.7247,34.7119,34.7183,4300.0
2007-03-12 14:00:00,54.42,54.43,54.39,54.41,12200.0,34.7183,34.7247,34.6992,34.7119,12200.0
2007-03-12 14:05:00,54.39,54.41,54.39,54.4,7900.0,34.6992,34.7119,34.6992,34.7055,7900.0
2007-03-12 14:10:00,54.39,54.41,54.38,54.41,10300.0,34.6992,34.7119,34.6928,34.7119,10300.0
2007-03-12 14:15:00,54.42,54.52,54.42,54.52,11400.0,34.7183,34.7821,34.7183,34.7821,11400.0
2007-03-12 14:20:00,54.52,54.6,54.52,54.6,14500.0,34.7821,34.8331,34.7821,34.8331,14500.0
2007-03-12 14:25:00,54.59,54.62,54.57,54.59,10000.0,34.8267,34.8459,34.814,34.8267,10000.0
2007-03-12 14:30:00,54.59,54.64,54.58,54.6,9700.0,34.8267,34.8586,34.8204,34.8331,9700.0
2007-03-12 14:35:00,54.61,54.63,54.58,54.61,10300.0,34.8395,34.8523,34.8204,34.8395,10300.0
2007-03-12 14:40:00,54.62,54.65,54.61,54.63,4500.0,34.8459,34.865,34.8395,34.8523,4500.0
2007-03-12 14:45:00,54.63,54.63,54.58,54.6,8100.0,34.8523,34.8523,34.8204,34.8331,8100.0
2007-03-12 14:50:00,54.6,54.6,54.56,54.57,10100.0,34.8331,34.8331,34.8076,34.814,10100.0
2007-03-12 14:55:00,54.58,54.59,54.55,54.59,9500.0,34.8204,34.8267,34.8012,34.8267,9500.0
2007-03-12 15:00:00,54.59,54.6,54.58,54.6,4900.0,34.8267,34.8331,34.8204,34.8331,4900.0
2007-03-12 15:05:00,54.59,54.6,54.57,54.57,5700.0,34.8267,34.8331,34.814,34.814,5700.0
2007-03-12 15:10:00,54.56,54.57,54.53,54.57,13000.0,34.8076,34.814,34.7885,34.814,13000.0
2007-03-12 15:15:00,54.56,54.58,54.56,54.57,5000.0,34.8076,34.8204,34.8076,34.814,5000.0
2007-03-12 15:20:00,54.58,54.58,54.56,54.58,9300.0,34.8204,34.8204,34.8076,34.8204,9300.0
2007-03-12 15:25:00,54.58,54.59,54.57,54.59,3400.0,34.8204,34.8267,34.814,34.8267,3400.0
2007-03-12 15:30:00,54.59,54.59,54.53,54.53,9800.0,34.8267,34.8267,34.7885,34.7885,9800.0
2007-03-12 15:35:00,54.53,54.54,54.45,54.46,11700.0,34.7885,34.7948,34.7374,34.7438,11700.0
2007-03-12 15:40:00,54.46,54.53,54.46,54.51,7200.0,34.7438,34.7885,34.7438,34.7757,7200.0
2007-03-12 15:45:00,54.51,54.53,54.5,54.52,7300.0,34.7757,34.7885,34.7693,34.7821,7300.0
2007-03-12 15:50:00,54.52,54.52,54.47,54.5,11000.0,34.7821,34.7821,34.7502,34.7693,11000.0
2007-03-12 15:55:00,54.49,54.56,54.48,54.56,17100.0,34.763,34.8076,34.7566,34.8076,17100.0
2007-03-13 09:30:00,54.45,54.45,54.26,54.32,23300.0,34.7374,34.7374,34.6162,34.6545,23300.0
2007-03-13 09:35:00,54.31,54.41,54.31,54.39,9200.0,34.6481,34.7119,34.6481,34.6992,9200.0
2007-03-13 09:40:00,54.4,54.43,54.32,54.36,15000.0,34.7055,34.7247,34.6545,34.68,15000.0
2007-03-13 09:45:00,54.38,54.46,54.28,54.29,22800.0,34.6928,34.7438,34.629,34.6354,22800.0
2007-03-13 09:50:00,54.29,54.38,54.25,54.38,33600.0,34.6354,34.6928,34.6098,34.6928,33600.0
2007-03-13 09:55:00,54.36,54.37,54.09,54.09,32100.0,34.68,34.6864,34.5078,34.5078,32100.0
2007-03-13 10:00:00,54.09,54.13,54.02,54.09,30800.0,34.5078,34.5333,34.4631,34.5078,30800.0
2007-03-13 10:05:00,54.07,54.08,54.01,54.06,37300.0,34.495,34.5014,34.4567,34.4886,37300.0
2007-03-13 10:10:00,54.07,54.12,54.04,54.04,22800.0,34.495,34.5269,34.4759,34.4759,22800.0
2007-03-13 10:15:00,54.05,54.17,54.0,54.14,14500.0,34.4822,34.5588,34.4503,34.5397,14500.0
2007-03-13 10:20:00,54.13,54.15,54.0,54.0,52000.0,34.5333,34.546,34.4503,34.4503,52000.0
2007-03-13 10:25:00,54.03,54.18,54.02,54.18,21700.0,34.4695,34.5652,34.4631,34.5652,21700.0
2007-03-13 10:30:00,54.2,54.3,54.15,54.28,16400.0,34.5779,34.6417,34.546,34.629,16400.0
2007-03-13 10:35:00,54.3,54.38,54.3,54.37,14800.0,34.6417,34.6928,34.6417,34.6864,14800.0
2007-03-13 10:40:00,54.38,54.52,54.38,54.52,18800.0,34.6928,34.7821,34.6928,34.7821,18800.0
2007-03-13 10:45:00,54.51,54.58,54.5,54.56,31400.0,34.7757,34.8204,34.7693,34.8076,31400.0
2007-03-13 10:50:00,54.57,54.58,54.48,54.48,5700.0,34.814,34.8204,34.7566,34.7566,5700.0
2007-03-13 10:55:00,54.48,54.57,54.46,54.55,9800.0,34.7566,34.814,34.7438,34.8012,9800.0
2007-03-13 11:00:00,54.55,54.56,54.49,54.5,8200.0,34.8012,34.8076,34.763,34.7693,8200.0
2007-03-13 11:05:00,54.5,54.51,54.39,54.41,11600.0,34.7693,34.7757,34.6992,34.7119,11600.0
2007-03-13 11:10:00,54.39,54.44,54.39,54.42,8000.0,34.6992,34.7311,34.6992,34.7183,8000.0
2007-03-13 11:15:00,54.39,54.41,54.27,54.28,21300.0,34.6992,34.7119,34.6226,34.629,21300.0
2007-03-13 11:20:00,54.28,54.28,54.23,54.26,11300.0,34.629,34.629,34.5971,34.6162,11300.0
2007-03-13 11:25:00,54.25,54.28,54.23,54.27,14900.0,34.6098,34.629,34.5971,34.6226,14900.0
2007-03-13 11:30:00,54.28,54.28,54.24,54.26,11000.0,34.629,34.629,34.6035,34.6162,11000.0
2007-03-13 11:35:00,54.26,54.27,54.25,54.27,16800.0,34.6162,34.6226,34.6098,34.6226,16800.0
2007-03-13 11:40:00,54.27,54.29,54.24,54.25,20000.0,34.6226,34.6354,34.6035,34.6098,20000.0
2007-03-13 11:45:00,54.24,54.24,54.21,54.21,5100.0,34.6035,34.6035,34.5843,34.5843,5100.0
2007-03-13 11:50:00,54.21,54.24,54.19,54.24,11400.0,34.5843,34.6035,34.5716,34.6035,11400.0
2007-03-13 11:55:00,54.22,54.25,54.21,54.25,9200.0,34.5907,34.6098,34.5843,34.6098,9200.0
2007-03-13 12:00:00,54.25,54.3,54.24,54.27,3900.0,34.6098,34.6417,34.6035,34.6226,3900.0
2007-03-13 12:05:00,54.28,54.29,54.23,54.23,3500.0,34.629,34.6354,34.5971,34.5971,3500.0
2007-03-13 12:10:00,54.25,54.25,54.18,54.23,15400.0,34.6098,34.6098,34.5652,34.5971,15400.0
2007-03-13 12:15:00,54.2,54.22,54.16,54.16,5300.0,34.5779,34.5907,34.5524,34.5524,5300.0
2007-03-13 12:20:00,54.17,54.22,54.17,54.22,27600.0,34.5588,34.5907,34.5588,34.5907,27600.0
2007-03-13 12:25:00,54.22,54.31,54.17,54.18,9600.0,34.5907,34.6481,34.5588,34.5652,9600.0
2007-03-13 12:30:00,54.17,54.17,54.07,54.13,31600.0,34.5588,34.5588,34.495,34.5333,31600.0
2007-03-13 12:35:00,54.13,54.19,54.12,54.16,7000.0,34.5333,34.5716,34.5269,34.5524,7000.0
2007-03-13 12:40:00,54.13,54.14,54.05,54.08,20000.0,34.5333,34.5397,34.4822,34.5014,20000.0
2007-03-13 12:45:00,54.06,54.08,54.05,54.06,3500.0,34.4886,34.5014,34.4822,34.4886,3500.0
2007-03-13 12:50:00,54.06,54.07,54.0,54.02,29200.0,34.4886,34.495,34.4503,34.4631,29200.0
2007-03-13 12:55:00,54.02,54.03,53.9,53.96,23300.0,34.4631,34.4695,34.3865,34.4248,23300.0
2007-03-13 13:00:00,53.98,54.02,53.94,53.99,9600.0,34.4376,34.4631,34.4121,34.444,9600.0
2007-03-13 13:05:00,53.99,54.0,53.97,53.98,6100.0,34.444,34.4503,34.4312,34.4376,6100.0
2007-03-13 13:10:00,54.0,54.0,53.95,53.95,5300.0,34.4503,34.4503,34.4184,34.4184,5300.0
2007-03-13 13:15:00,53.95,53.98,53.92,53.96,3100.0,34.4184,34.4376,34.3993,34.4248,3100.0
2007-03-13 13:20:00,53.97,53.97,53.9,53.93,5500.0,34.4312,34.4312,34.3865,34.4057,5500.0
2007-03-13 13:25:00,53.91,53.98,53.91,53.93,6200.0,34.3929,34.4376,34.3929,34.4057,6200.0
2007-03-13 13:30:00,53.92,53.95,53.87,53.92,17500.0,34.3993,34.4184,34.3674,34.3993,17500.0
2007-03-13 13:35:00,53.9,53.93,53.89,53.92,5600.0,34.3865,34.4057,34.3802,34.3993,5600.0
2007-03-13 13:40:00,53.92,53.98,53.86,53.95,11300.0,34.3993,34.4376,34.361,34.4184,11300.0
2007-03-13 13:45:00,53.95,53.98,53.85,53.85,6800.0,34.4184,34.4376,34.3547,34.3547,6800.0
2007-03-13 13:50:00,53.86,53.88,53.79,53.8,10800.0,34.361,34.3738,34.3164,34.3228,10800.0
2007-03-13 13:55:00,53.81,53.85,53.8,53.83,20900.0,34.3291,34.3547,34.3228,34.3419,20900.0
2007-03-13 14:00:00,53.83,53.85,53.79,53.83,19100.0,34.3419,34.3547,34.3164,34.3419,19100.0
2007-03-13 14:05:00,53.83,53.85,53.7,53.71,27500.0,34.3419,34.3547,34.259,34.2653,27500.0
2007-03-13 14:10:00,53.72,53.75,53.6,53.63,24200.0,34.2717,34.2909,34.1952,34.2143,24200.0
2007-03-13 14:15:00,53.63,53.67,53.63,53.66,33600.0,34.2143,34.2398,34.2143,34.2334,33600.0
2007-03-13 14:20:00,53.67,53.67,53.62,53.64,12800.0,34.2398,34.2398,34.2079,34.2207,12800.0
2007-03-13 14:25:00,53.63,53.65,53.63,53.65,11500.0,34.2143,34.2271,34.2143,34.2271,11500.0
2007-03-13 14:30:00,53.65,53.67,53.64,53.67,16900.0,34.2271,34.2398,34.2207,34.2398,16900.0
2007-03-13 14:35:00,53.67,53.67,53.63,53.63,14500.0,34.2398,34.2398,34.2143,34.2143,14500.0
2007-03-13 14:40:00,53.64,53.67,53.64,53.67,7900.0,34.2207,34.2398,34.2207,34.2398,7900.0
2007-03-13 14:45:00,53.66,53.68,53.64,53.64,11300.0,34.2334,34.2462,34.2207,34.2207,11300.0
2007-03-13 14:50:00,53.64,53.67,53.62,53.62,11900.0,34.2207,34.2398,34.2079,34.2079,11900.0
2007-03-13 14:55:00,53.65,53.65,53.55,53.58,13900.0,34.2271,34.2271,34.1633,34.1824,13900.0
2007-03-13 15:00:00,53.56,53.59,53.47,53.48,19500.0,34.1696,34.1888,34.1122,34.1186,19500.0
2007-03-13 15:05:00,53.48,53.58,53.46,53.57,17400.0,34.1186,34.1824,34.1058,34.176,17400.0
2007-03-13 15:10:00,53.56,53.56,53.54,53.54,10300.0,34.1696,34.1696,34.1569,34.1569,10300.0
2007-03-13 15:15:00,53.54,53.55,53.49,53.55,13200.0,34.1569,34.1633,34.125,34.1633,13200.0
2007-03-13 15:20:00,53.55,53.58,53.53,53.58,43200.0,34.1633,34.1824,34.1505,34.1824,43200.0
2007-03-13 15:25:00,53.57,53.64,53.57,53.6,60200.0,34.176,34.2207,34.176,34.1952,60200.0
2007-03-13 15:30:00,53.59,53.59,53.53,53.59,16000.0,34.1888,34.1888,34.1505,34.1888,16000.0
2007-03-13 15:35:00,53.59,53.59,53.57,53.58,19000.0,34.1888,34.1888,34.176,34.1824,19000.0
2007-03-13 15:40:00,53.57,53.57,53.43,53.55,31600.0,34.176,34.176,34.0867,34.1633,31600.0
2007-03-13 15:45:00,53.56,53.56,53.44,53.46,20400.0,34.1696,34.1696,34.0931,34.1058,20400.0
2007-03-13 15:50:00,53.47,53.52,53.4,53.4,25200.0,34.1122,34.1441,34.0676,34.0676,25200.0
2007-03-13 15:55:00,53.41,53.44,53.39,53.43,37700.0,34.0739,34.0931,34.0612,34.0867,37700.0
2007-03-14 09:30:00,53.4,53.5,53.32,53.47,31900.0,34.0676,34.1314,34.0165,34.1122,31900.0
2007-03-14 09:35:00,53.44,53.54,53.43,53.52,24000.0,34.0931,34.1569,34.0867,34.1441,24000.0
2007-03-14 09:40:00,53.52,53.56,53.4,53.5,24100.0,34.1441,34.1696,34.0676,34.1314,24100.0
2007-03-14 09:45:00,53.51,53.56,53.46,53.52,13400.0,34.1377,34.1696,34.1058,34.1441,13400.0
2007-03-14 09:50:00,53.56,53.62,53.45,53.48,18300.0,34.1696,34.2079,34.0995,34.1186,18300.0
2007-03-14 09:55:00,53.49,53.55,53.47,53.51,11000.0,34.125,34.1633,34.1122,34.1377,11000.0
2007-03-14 10:00:00,53.48,53.48,53.33,53.33,11100.0,34.1186,34.1186,34.0229,34.0229,11100.0
2007-03-14 10:05:00,53.33,53.4,53.28,53.39,19000.0,34.0229,34.0676,33.991,34.0612,19000.0
2007-03-14 10:10:00,53.4,53.49,53.37,53.45,12000.0,34.0676,34.125,34.0484,34.0995,12000.0
2007-03-14 10:15:00,53.44,53.44,53.29,53.31,9500.0,34.0931,34.0931,33.9974,34.0101,9500.0
2007-03-14 10:20:00,53.36,53.38,53.33,53.37,7300.0,34.042,34.0548,34.0229,34.0484,7300.0
2007-03-14 10:25:00,53.37,53.39,53.25,53.35,9900.0,34.0484,34.0612,33.9719,34.0357,9900.0
2007-03-14 10:30:00,53.34,53.45,53.29,53.4,12800.0,34.0293,34.0995,33.9974,34.0676,12800.0
2007-03-14 10:35:00,53.4,53.47,53.36,53.38,14200.0,34.0676,34.1122,34.042,34.0548,14200.0
2007-03-14 10:40:00,53.4,53.45,53.4,53.44,7900.0,34.0676,34.0995,34.0676,34.0931,7900.0
2007-03-14 10:45:00,53.43,53.43,53.35,53.41,13700.0,34.0867,34.0867,34.0357,34.0739,13700.0
2007-03-14 10:50:00,53.4,53.41,53.35,53.41,7100.0,34.0676,34.0739,34.0357,34.0739,7100.0
2007-03-14 10:55:00,53.42,53.42,53.34,53.34,6200.0,34.0803,34.0803,34.0293,34.0293,6200.0
2007-03-14 11:00:00,53.36,53.41,53.3,53.3,11800.0,34.042,34.0739,34.0038,34.0038,11800.0
2007-03-14 11:05:00,53.3,53.44,53.3,53.44,11700.0,34.0038,34.0931,34.0038,34.0931,11700.0
2007-03-14 11:10:00,53.45,53.45,53.37,53.38,10000.0,34.0995,34.0995,34.0484,34.0548,10000.0
2007-03-14 11:15:00,53.39,53.41,53.33,53.37,10400.0,34.0612,34.0739,34.0229,34.0484,10400.0
2007-03-14 11:20:00,53.38,53.39,53.31,53.34,6000.0,34.0548,34.0612,34.0101,34.0293,6000.0
2007-03-14 11:25:00,53.34,53.35,53.3,53.32,9600.0,34.0293,34.0357,34.0038,34.0165,9600.0
2007-03-14 11:30:00,53.32,53.32,53.21,53.22,15600.0,34.0165,34.0165,33.9463,33.9527,15600.0
2007-03-14 11:35:00,53.22,53.42,53.22,53.42,11100.0,33.9527,34.0803,33.9527,34.0803,11100.0
2007-03-14 11:40:00,53.43,53.45,53.42,53.43,15600.0,34.0867,34.0995,34.0803,34.0867,15600.0
2007-03-14 11:45:00,53.45,53.46,53.41,53.45,5500.0,34.0995,34.1058,34.0739,34.0995,5500.0
2007-03-14 11:50:00,53.45,53.46,53.37,53.4,5100.0,34.0995,34.1058,34.0484,34.0676,5100.0
2007-03-14 11:55:00,53.38,53.4,53.37,53.38,4300.0,34.0548,34.0676,34.0484,34.0548,4300.0
2007-03-14 12:00:00,53.37,53.39,53.17,53.19,14300.0,34.0484,34.0612,33.9208,33.9336,14300.0
2007-03-14 12:05:00,53.19,53.21,53.14,53.18,13700.0,33.9336,33.9463,33.9017,33.9272,13700.0
2007-03-14 12:10:00,53.18,53.24,53.09,53.13,16800.0,33.9272,33.9655,33.8698,33.8953,16800.0
2007-03-14 12:15:00,53.11,53.19,53.09,53.17,9900.0,33.8826,33.9336,33.8698,33.9208,9900.0
2007-03-14 12:20:00,53.17,53.18,52.95,53.02,18300.0,33.9208,33.9272,33.7805,33.8251,18300.0
2007-03-14 12:25:00,53.02,53.09,53.02,53.04,13700.0,33.8251,33.8698,33.8251,33.8379,13700.0
2007-03-14 12:30:00,53.02,53.03,52.98,52.99,14500.0,33.8251,33.8315,33.7996,33.806,14500.0
2007-03-14 12:35:00,53.01,53.05,52.97,53.05,16200.0,33.8188,33.8443,33.7932,33.8443,16200.0
2007-03-14 12:40:00,53.05,53.05,52.95,53.0,14800.0,33.8443,33.8443,33.7805,33.8124,14800.0
2007-03-14 12:45:00,53.0,53.0,52.96,52.98,10400.0,33.8124,33.8124,33.7869,33.7996,10400.0
2007-03-14 12:50:00,52.98,52.98,52.75,52.75,34400.0,33.7996,33.7996,33.6529,33.6529,34400.0
2007-03-14 12:55:00,52.76,52.92,52.76,52.91,11900.0,33.6593,33.7613,33.6593,33.755,11900.0
2007-03-14 13:00:00,52.89,52.98,52.86,52.93,14000.0,33.7422,33.7996,33.7231,33.7677,14000.0
2007-03-14 13:05:00,52.92,53.04,52.92,52.98,19600.0,33.7613,33.8379,33.7613,33.7996,19600.0
2007-03-14 13:10:00,53.0,53.19,52.98,53.12,28100.0,33.8124,33.9336,33.7996,33.8889,28100.0
2007-03-14 13:15:00,53.12,53.22,53.11,53.22,13500.0,33.8889,33.9527,33.8826,33.9527,13500.0
2007-03-14 13:20:00,53.24,53.27,53.15,53.27,15800.0,33.9655,33.9846,33.9081,33.9846,15800.0
2007-03-14 13:25:00,53.26,53.3,53.21,53.21,9600.0,33.9782,34.0038,33.9463,33.9463,9600.0
2007-03-14 13:30:00,53.21,53.25,53.14,53.21,15300.0,33.9463,33.9719,33.9017,33.9463,15300.0
2007-03-14 13:35:00,53.19,53.29,53.18,53.27,9600.0,33.9336,33.9974,33.9272,33.9846,9600.0
2007-03-14 13:40:00,53.27,53.47,53.27,53.47,11600.0,33.9846,34.1122,33.9846,34.1122,11600.0
2007-03-14 13:45:00,53.46,53.46,53.35,53.35,10100.0,34.1058,34.1058,34.0357,34.0357,10100.0
2007-03-14 13:50:00,53.35,53.37,53.28,53.28,5700.0,34.0357,34.0484,33.991,33.991,5700.0
2007-03-14 13:55:00,53.25,53.32,53.17,53.3,14100.0,33.9719,34.0165,33.9208,34.0038,14100.0
2007-03-14 14:00:00,53.29,53.37,53.22,53.22,8700.0,33.9974,34.0484,33.9527,33.9527,8700.0
2007-03-14 14:05:00,53.22,53.34,53.21,53.3,12000.0,33.9527,34.0293,33.9463,34.0038,12000.0
2007-03-14 14:10:00,53.31,53.4,53.31,53.34,7700.0,34.0101,34.0676,34.0101,34.0293,7700.0
2007-03-14 14:15:00,53.34,53.47,53.34,53.45,15800.0,34.0293,34.1122,34.0293,34.0995,15800.0
2007-03-14 14:20:00,53.48,53.5,53.4,53.43,21700.0,34.1186,34.1314,34.0676,34.0867,21700.0
2007-03-14 14:25:00,53.44,53.47,53.39,53.41,16000.0,34.0931,34.1122,34.0612,34.0739,16000.0
2007-03-14 14:30:00,53.39,53.56,53.38,53.46,25400.0,34.0612,34.1696,34.0548,34.1058,25400.0
2007-03-14 14:35:00,53.46,53.54,53.44,53.53,16200.0,34.1058,34.1569,34.0931,34.1505,16200.0
2007-03-14 14:40:00,53.52,53.53,53.43,53.47,26200.0,34.1441,34.1505,34.0867,34.1122,26200.0
2007-03-14 14:45:00,53.47,53.47,53.4,53.43,10300.0,34.1122,34.1122,34.0676,34.0867,10300.0
2007-03-14 14:50:00,53.43,53.5,53.42,53.47,9800.0,34.0867,34.1314,34.0803,34.1122,9800.0
2007-03-14 14:55:00,53.46,53.49,53.4,53.49,14400.0,34.1058,34.125,34.0676,34.125,14400.0
2007-03-14 15:00:00,53.49,53.56,53.48,53.54,11700.0,34.125,34.1696,34.1186,34.1569,11700.0
2007-03-14 15:05:00,53.54,53.54,53.47,53.49,10100.0,34.1569,34.1569,34.1122,34.125,10100.0
2007-03-14 15:10:00,53.5,53.57,53.5,53.53,12200.0,34.1314,34.176,34.1314,34.1505,12200.0
2007-03-14 15:15:00,53.51,53.63,53.51,53.63,12900.0,34.1377,34.2143,34.1377,34.2143,12900.0
2007-03-14 15:20:00,53.61,53.62,53.46,53.53,22200.0,34.2015,34.2079,34.1058,34.1505,22200.0
2007-03-14 15:25:00,53.53,53.56,53.51,53.52,21600.0,34.1505,34.1696,34.1377,34.1441,21600.0
2007-03-14 15:30:00,53.52,53.52,53.36,53.38,26700.0,34.1441,34.1441,34.042,34.0548,26700.0
2007-03-14 15:35:00,53.39,53.48,53.38,53.47,21900.0,34.0612,34.1186,34.0548,34.1122,21900.0
2007-03-14 15:40:00,53.47,53.47,53.36,53.38,23700.0,34.1122,34.1122,34.042,34.0548,23700.0
2007-03-14 15:45:00,53.38,53.42,53.36,53.41,21400.0,34.0548,34.0803,34.042,34.0739,21400.0
2007-03-14 15:50:00,53.41,53.45,53.38,53.38,35500.0,34.0739,34.0995,34.0548,34.0548,35500.0
2007-03-14 15:55:00,53.39,53.47,53.35,53.47,38100.0,34.0612,34.1122,34.0357,34.1122,38100.0
2007-03-15 09:30:00,53.54,53.66,53.38,53.66,15200.0,34.1569,34.2334,34.0548,34.2334,15200.0
2007-03-15 09:35:00,53.66,53.84,53.59,53.75,13000.0,34.2334,34.3483,34.1888,34.2909,13000.0
2007-03-15 09:40:00,53.8,53.8,53.59,53.74,10000.0,34.3228,34.3228,34.1888,34.2845,10000.0
2007-03-15 09:45:00,53.7,53.78,53.61,53.63,14400.0,34.259,34.31,34.2015,34.2143,14400.0
2007-03-15 09:50:00,53.65,53.66,53.59,53.63,8800.0,34.2271,34.2334,34.1888,34.2143,8800.0
2007-03-15 09:55:00,53.63,53.87,53.62,53.87,10100.0,34.2143,34.3674,34.2079,34.3674,10100.0
2007-03-15 10:00:00,53.86,53.9,53.8,53.9,9900.0,34.361,34.3865,34.3228,34.3865,9900.0
2007-03-15 10:05:00,53.89,54.0,53.85,53.86,40000.0,34.3802,34.4503,34.3547,34.361,40000.0
2007-03-15 10:10:00,53.84,53.86,53.75,53.75,4600.0,34.3483,34.361,34.2909,34.2909,4600.0
2007-03-15 10:15:00,53.76,53.78,53.75,53.75,4100.0,34.2972,34.31,34.2909,34.2909,4100.0
2007-03-15 10:20:00,53.77,53.77,53.72,53.76,5100.0,34.3036,34.3036,34.2717,34.2972,5100.0
2007-03-15 10:25:00,53.75,53.77,53.72,53.76,2700.0,34.2909,34.3036,34.2717,34.2972,2700.0
2007-03-15 10:30:00,53.77,53.78,53.75,53.76,3100.0,34.3036,34.31,34.2909,34.2972,3100.0
2007-03-15 10:35:00,53.77,53.84,53.76,53.84,2300.0,34.3036,34.3483,34.2972,34.3483,2300.0
2007-03-15 10:40:00,53.82,53.85,53.77,53.8,5400.0,34.3355,34.3547,34.3036,34.3228,5400.0
2007-03-15 10:45:00,53.79,53.8,53.78,53.8,2900.0,34.3164,34.3228,34.31,34.3228,2900.0
2007-03-15 10:50:00,53.79,53.79,53.74,53.74,7100.0,34.3164,34.3164,34.2845,34.2845,7100.0
2007-03-15 10:55:00,53.75,53.76,53.71,53.71,5000.0,34.2909,34.2972,34.2653,34.2653,5000.0
2007-03-15 11:00:00,53.72,53.74,53.71,53.73,5600.0,34.2717,34.2845,34.2653,34.2781,5600.0
2007-03-15 11:05:00,53.72,53.75,53.69,53.73,10600.0,34.2717,34.2909,34.2526,34.2781,10600.0
2007-03-15 11:10:00,53.72,53.73,53.6,53.63,12900.0,34.2717,34.2781,34.1952,34.2143,12900.0
2007-03-15 11:15:00,53.64,53.64,53.56,53.58,9800.0,34.2207,34.2207,34.1696,34.1824,9800.0
2007-03-15 11:20:00,53.59,53.64,53.59,53.64,9400.0,34.1888,34.2207,34.1888,34.2207,9400.0
2007-03-15 11:25:00,53.64,53.7,53.63,53.7,7100.0,34.2207,34.259,34.2143,34.259,7100.0
2007-03-15 11:30:00,53.7,53.7,53.66,53.68,4100.0,34.259,34.259,34.2334,34.2462,4100.0
2007-03-15 11:35:00,53.69,53.69,53.63,53.65,5700.0,34.2526,34.2526,34.2143,34.2271,5700.0
2007-03-15 11:40:00,53.65,53.65,53.63,53.63,2800.0,34.2271,34.2271,34.2143,34.2143,2800.0
2007-03-15 11:45:00,53.63,53.63,53.55,53.55,10700.0,34.2143,34.2143,34.1633,34.1633,10700.0
2007-03-15 11:50:00,53.55,53.56,53.5,53.55,8600.0,34.1633,34.1696,34.1314,34.1633,8600.0
2007-03-15 11:55:00,53.54,53.55,53.49,53.49,6300.0,34.1569,34.1633,34.125,34.125,6300.0
2007-03-15 12:00:00,53.49,53.6,53.48,53.54,23100.0,34.125,34.1952,34.1186,34.1569,23100.0
2007-03-15 12:05:00,53.54,53.59,53.51,53.55,9100.0,34.1569,34.1888,34.1377,34.1633,9100.0
2007-03-15 12:10:00,53.55,53.57,53.53,53.55,3700.0,34.1633,34.176,34.1505,34.1633,3700.0
2007-03-15 12:15:00,53.55,53.57,53.52,53.52,7500.0,34.1633,34.176,34.1441,34.1441,7500.0
2007-03-15 12:20:00,53.52,53.56,53.51,53.52,7000.0,34.1441,34.1696,34.1377,34.1441,7000.0
2007-03-15 12:25:00,53.53,53.57,53.53,53.57,4200.0,34.1505,34.176,34.1505,34.176,4200.0
2007-03-15 12:30:00,53.57,53.58,53.5,53.51,15800.0,34.176,34.1824,34.1314,34.1377,15800.0
2007-03-15 12:35:00,53.51,53.52,53.5,53.51,11000.0,34.1377,34.1441,34.1314,34.1377,11000.0
2007-03-15 12:40:00,53.51,53.54,53.5,53.53,13600.0,34.1377,34.1569,34.1314,34.1505,13600.0
2007-03-15 12:45:00,53.52,53.53,53.41,53.43,12600.0,34.1441,34.1505,34.0739,34.0867,12600.0
2007-03-15 12:50:00,53.44,53.46,53.41,53.45,16400.0,34.0931,34.1058,34.0739,34.0995,16400.0
2007-03-15 12:55:00,53.46,53.52,53.46,53.52,9800.0,34.1058,34.1441,34.1058,34.1441,9800.0
2007-03-15 13:00:00,53.53,53.53,53.47,53.49,7300.0,34.1505,34.1505,34.1122,34.125,7300.0
2007-03-15 13:05:00,53.51,53.64,53.51,53.63,9900.0,34.1377,34.2207,34.1377,34.2143,9900.0
2007-03-15 13:10:00,53.63,53.65,53.62,53.63,4300.0,34.2143,34.2271,34.2079,34.2143,4300.0
2007-03-15 13:15:00,53.63,53.65,53.62,53.64,12400.0,34.2143,34.2271,34.2079,34.2207,12400.0
2007-03-15 13:20:00,53.64,53.65,53.61,53.61,20800.0,34.2207,34.2271,34.2015,34.2015,20800.0
2007-03-15 13:25:00,53.61,53.62,53.54,53.54,25900.0,34.2015,34.2079,34.1569,34.1569,25900.0
2007-03-15 13:30:00,53.52,53.54,53.48,53.52,17600.0,34.1441,34.1569,34.1186,34.1441,17600.0
2007-03-15 13:35:00,53.53,53.56,53.48,53.48,18500.0,34.1505,34.1696,34.1186,34.1186,18500.0
2007-03-15 13:40:00,53.48,53.55,53.44,53.55,18600.0,34.1186,34.1633,34.0931,34.1633,18600.0
2007-03-15 13:45:00,53.55,53.58,53.52,53.57,5800.0,34.1633,34.1824,34.1441,34.176,5800.0
2007-03-15 13:50:00,53.58,53.72,53.57,53.7,23400.0,34.1824,34.2717,34.176,34.259,23400.0
2007-03-15 13:55:00,53.72,53.76,53.66,53.69,12800.0,34.2717,34.2972,34.2334,34.2526,12800.0
2007-03-15 14:00:00,53.69,53.72,53.67,53.69,6500.0,34.2526,34.2717,34.2398,34.2526,6500.0
2007-03-15 14:05:00,53.69,53.72,53.69,53.69,7900.0,34.2526,34.2717,34.2526,34.2526,7900.0
2007-03-15 14:10:00,53.69,53.69,53.62,53.62,10000.0,34.2526,34.2526,34.2079,34.2079,10000.0
2007-03-15 14:15:00,53.61,53.68,53.58,53.68,9300.0,34.2015,34.2462,34.1824,34.2462,9300.0
2007-03-15 14:20:00,53.68,53.73,53.67,53.68,5700.0,34.2462,34.2781,34.2398,34.2462,5700.0
2007-03-15 14:25:00,53.69,53.71,53.68,53.68,7400.0,34.2526,34.2653,34.2462,34.2462,7400.0
2007-03-15 14:30:00,53.69,53.7,53.68,53.7,4600.0,34.2526,34.259,34.2462,34.259,4600.0
2007-03-15 14:35:00,53.7,53.74,53.69,53.72,10900.0,34.259,34.2845,34.2526,34.2717,10900.0
2007-03-15 14:40:00,53.73,53.8,53.73,53.79,8500.0,34.2781,34.3228,34.2781,34.3164,8500.0
2007-03-15 14:45:00,53.79,53.79,53.76,53.78,4500.0,34.3164,34.3164,34.2972,34.31,4500.0
2007-03-15 14:50:00,53.79,53.8,53.73,53.73,8700.0,34.3164,34.3228,34.2781,34.2781,8700.0
2007-03-15 14:55:00,53.74,53.79,53.74,53.78,5900.0,34.2845,34.3164,34.2845,34.31,5900.0
2007-03-15 15:00:00,53.78,53.8,53.76,53.79,11700.0,34.31,34.3228,34.2972,34.3164,11700.0
2007-03-15 15:05:00,53.79,53.8,53.78,53.78,5600.0,34.3164,34.3228,34.31,34.31,5600.0
2007-03-15 15:10:00,53.78,53.79,53.71,53.72,13600.0,34.31,34.3164,34.2653,34.2717,13600.0
2007-03-15 15:15:00,53.71,53.77,53.71,53.75,8700.0,34.2653,34.3036,34.2653,34.2909,8700.0
2007-03-15 15:20:00,53.75,53.79,53.75,53.77,6300.0,34.2909,34.3164,34.2909,34.3036,6300.0
2007-03-15 15:25:00,53.78,53.79,53.7,53.7,11800.0,34.31,34.3164,34.259,34.259,11800.0
2007-03-15 15:30:00,53.7,53.79,53.69,53.78,11500.0,34.259,34.3164,34.2526,34.31,11500.0
2007-03-15 15:35:00,53.79,53.79,53.78,53.79,6900.0,34.3164,34.3164,34.31,34.3164,6900.0
2007-03-15 15:40:00,53.79,53.8,53.75,53.75,13800.0,34.3164,34.3228,34.2909,34.2909,13800.0
2007-03-15 15:45:00,53.74,53.75,53.71,53.72,18200.0,34.2845,34.2909,34.2653,34.2717,18200.0
2007-03-15 15:50:00,53.72,53.74,53.7,53.7,19500.0,34.2717,34.2845,34.259,34.259,19500.0
2007-03-15 15:55:00,53.7,53.75,53.69,53.74,34200.0,34.259,34.2909,34.2526,34.2845,34200.0
2007-03-16 09:30:00,53.75,53.75,53.52,53.64,260000.0,34.2909,34.2909,34.1441,34.2207,260000.0
2007-03-16 09:35:00,53.62,53.67,53.54,53.6,13000.0,34.2079,34.2398,34.1569,34.1952,13000.0
2007-03-16 09:40:00,53.64,53.67,53.49,53.59,17300.0,34.2207,34.2398,34.125,34.1888,17300.0
2007-03-16 09:45:00,53.59,53.68,53.54,53.66,6300.0,34.1888,34.2462,34.1569,34.2334,6300.0
2007-03-16 09:50:00,53.65,53.68,53.53,53.65,17000.0,34.2271,34.2462,34.1505,34.2271,17000.0
2007-03-16 09:55:00,53.64,53.67,53.6,53.64,5100.0,34.2207,34.2398,34.1952,34.2207,5100.0
2007-03-16 10:00:00,53.63,53.71,53.56,53.65,11300.0,34.2143,34.2653,34.1696,34.2271,11300.0
2007-03-16 10:05:00,53.64,53.69,53.63,53.64,6500.0,34.2207,34.2526,34.2143,34.2207,6500.0
2007-03-16 10:10:00,53.64,53.71,53.63,53.65,12800.0,34.2207,34.2653,34.2143,34.2271,12800.0
2007-03-16 10:15:00,53.67,53.67,53.62,53.62,5600.0,34.2398,34.2398,34.2079,34.2079,5600.0
2007-03-16 10:20:00,53.61,53.63,53.59,53.62,5000.0,34.2015,34.2143,34.1888,34.2079,5000.0
2007-03-16 10:25:00,53.61,53.64,53.58,53.62,3500.0,34.2015,34.2207,34.1824,34.2079,3500.0
2007-03-16 10:30:00,53.62,53.63,53.5,53.59,14500.0,34.2079,34.2143,34.1314,34.1888,14500.0
2007-03-16 10:35:00,53.58,53.64,53.56,53.64,4900.0,34.1824,34.2207,34.1696,34.2207,4900.0
2007-03-16 10:40:00,53.64,53.67,53.62,53.65,8700.0,34.2207,34.2398,34.2079,34.2271,8700.0
2007-03-16 10:45:00,53.65,53.66,53.61,53.62,9400.0,34.2271,34.2334,34.2015,34.2079,9400.0
2007-03-16 10:50:00,53.62,53.63,53.53,53.54,5500.0,34.2079,34.2143,34.1505,34.1569,5500.0
2007-03-16 10:55:00,53.54,53.59,53.53,53.56,4600.0,34.1569,34.1888,34.1505,34.1696,4600.0
2007-03-16 11:00:00,53.56,53.63,53.52,53.63,6000.0,34.1696,34.2143,34.1441,34.2143,6000.0
2007-03-16 11:05:00,53.62,53.66,53.62,53.65,5800.0,34.2079,34.2334,34.2079,34.2271,5800.0
2007-03-16 11:10:00,53.64,53.65,53.59,53.62,8400.0,34.2207,34.2271,34.1888,34.2079,8400.0
2007-03-16 11:15:00,53.61,53.66,53.59,53.59,8500.0,34.2015,34.2334,34.1888,34.1888,8500.0
2007-03-16 11:20:00,53.59,53.64,53.59,53.61,3200.0,34.1888,34.2207,34.1888,34.2015,3200.0
2007-03-16 11:25:00,53.61,53.63,53.57,53.6,3800.0,34.2015,34.2143,34.176,34.1952,3800.0
2007-03-16 11:30:00,53.6,53.6,53.5,53.5,4000.0,34.1952,34.1952,34.1314,34.1314,4000.0
2007-03-16 11:35:00,53.51,53.55,53.46,53.51,6800.0,34.1377,34.1633,34.1058,34.1377,6800.0
2007-03-16 11:40:00,53.52,53.58,53.49,53.54,7300.0,34.1441,34.1824,34.125,34.1569,7300.0
2007-03-16 11:45:00,53.54,53.58,53.54,53.56,3200.0,34.1569,34.1824,34.1569,34.1696,3200.0
2007-03-16 11:50:00,53.56,53.58,53.51,53.54,5300.0,34.1696,34.1824,34.1377,34.1569,5300.0
2007-03-16 11:55:00,53.57,53.58,53.55,53.56,2100.0,34.176,34.1824,34.1633,34.1696,2100.0
2007-03-16 12:00:00,53.56,53.57,53.54,53.56,4200.0,34.1696,34.176,34.1569,34.1696,4200.0
2007-03-16 12:05:00,53.56,53.58,53.55,53.55,4700.0,34.1696,34.1824,34.1633,34.1633,4700.0
2007-03-16 12:10:00,53.55,53.55,53.5,53.51,3600.0,34.1633,34.1633,34.1314,34.1377,3600.0
2007-03-16 12:15:00,53.52,53.63,53.51,53.63,7200.0,34.1441,34.2143,34.1377,34.2143,7200.0
2007-03-16 12:20:00,53.63,53.66,53.61,53.66,8800.0,34.2143,34.2334,34.2015,34.2334,8800.0
2007-03-16 12:25:00,53.65,53.66,53.63,53.65,5000.0,34.2271,34.2334,34.2143,34.2271,5000.0
2007-03-16 12:30:00,53.63,53.64,53.57,53.57,8900.0,34.2143,34.2207,34.176,34.176,8900.0
2007-03-16 12:35:00,53.55,53.6,53.53,53.6,12000.0,34.1633,34.1952,34.1505,34.1952,12000.0
2007-03-16 12:40:00,53.6,53.66,53.6,53.64,212200.0,34.1952,34.2334,34.1952,34.2207,212200.0
2007-03-16 12:45:00,53.64,53.66,53.61,53.62,7000.0,34.2207,34.2334,34.2015,34.2079,7000.0
2007-03-16 12:50:00,53.62,53.62,53.59,53.62,6000.0,34.2079,34.2079,34.1888,34.2079,6000.0
2007-03-16 12:55:00,53.63,53.65,53.57,53.58,25600.0,34.2143,34.2271,34.176,34.1824,25600.0
2007-03-16 13:00:00,53.58,53.61,53.57,53.6,11400.0,34.1824,34.2015,34.176,34.1952,11400.0
2007-03-16 13:05:00,53.6,53.62,53.58,53.58,2900.0,34.1952,34.2079,34.1824,34.1824,2900.0
2007-03-16 13:10:00,53.58,53.64,53.58,53.64,2000.0,34.1824,34.2207,34.1824,34.2207,2000.0
2007-03-16 13:15:00,53.64,53.69,53.62,53.66,19600.0,34.2207,34.2526,34.2079,34.2334,19600.0
2007-03-16 13:20:00,53.67,53.69,53.64,53.64,17600.0,34.2398,34.2526,34.2207,34.2207,17600.0
2007-03-16 13:25:00,53.66,53.66,53.63,53.64,5400.0,34.2334,34.2334,34.2143,34.2207,5400.0
2007-03-16 13:30:00,53.65,53.67,53.64,53.65,6800.0,34.2271,34.2398,34.2207,34.2271,6800.0
2007-03-16 13:35:00,53.64,53.67,53.59,53.6,9100.0,34.2207,34.2398,34.1888,34.1952,9100.0
2007-03-16 13:40:00,53.6,53.6,53.49,53.54,22300.0,34.1952,34.1952,34.125,34.1569,22300.0
2007-03-16 13:45:00,53.54,53.6,53.53,53.6,10300.0,34.1569,34.1952,34.1505,34.1952,10300.0
2007-03-16 13:50:00,53.59,53.6,53.57,53.6,3100.0,34.1888,34.1952,34.176,34.1952,3100.0
2007-03-16 13:55:00,53.6,53.65,53.57,53.63,11600.0,34.1952,34.2271,34.176,34.2143,11600.0
2007-03-16 14:00:00,53.62,53.62,53.54,53.54,2800.0,34.2079,34.2079,34.1569,34.1569,2800.0
2007-03-16 14:05:00,53.55,53.62,53.52,53.53,15200.0,34.1633,34.2079,34.1441,34.1505,15200.0
2007-03-16 14:10:00,53.51,53.51,53.46,53.49,3500.0,34.1377,34.1377,34.1058,34.125,3500.0
2007-03-16 14:15:00,53.49,53.53,53.46,53.53,3100.0,34.125,34.1505,34.1058,34.1505,3100.0
2007-03-16 14:20:00,53.54,53.54,53.45,53.48,5300.0,34.1569,34.1569,34.0995,34.1186,5300.0
2007-03-16 14:25:00,53.48,53.48,53.45,53.45,5900.0,34.1186,34.1186,34.0995,34.0995,5900.0
2007-03-16 14:30:00,53.45,53.46,53.4,53.4,6300.0,34.0995,34.1058,34.0676,34.0676,6300.0
2007-03-16 14:35:00,53.4,53.47,53.4,53.44,7500.0,34.0676,34.1122,34.0676,34.0931,7500.0
2007-03-16 14:40:00,53.44,53.45,53.37,53.37,6100.0,34.0931,34.0995,34.0484,34.0484,6100.0
2007-03-16 14:45:00,53.39,53.41,53.36,53.41,4000.0,34.0612,34.0739,34.042,34.0739,4000.0
2007-03-16 14:50:00,53.42,53.46,53.41,53.41,4800.0,34.0803,34.1058,34.0739,34.0739,4800.0
2007-03-16 14:55:00,53.41,53.49,53.41,53.49,4300.0,34.0739,34.125,34.0739,34.125,4300.0
2007-03-16 15:00:00,53.48,53.51,53.42,53.44,8200.0,34.1186,34.1377,34.0803,34.0931,8200.0
2007-03-16 15:05:00,53.45,53.49,53.45,53.48,4800.0,34.0995,34.125,34.0995,34.1186,4800.0
2007-03-16 15:10:00,53.47,53.53,53.47,53.53,5700.0,34.1122,34.1505,34.1122,34.1505,5700.0
2007-03-16 15:15:00,53.52,53.55,53.52,53.52,7600.0,34.1441,34.1633,34.1441,34.1441,7600.0
2007-03-16 15:20:00,53.52,53.52,53.49,53.5,4900.0,34.1441,34.1441,34.125,34.1314,4900.0
2007-03-16 15:25:00,53.5,53.55,53.46,53.55,11100.0,34.1314,34.1633,34.1058,34.1633,11100.0
2007-03-16 15:30:00,53.56,53.59,53.53,53.53,7000.0,34.1696,34.1888,34.1505,34.1505,7000.0
2007-03-16 15:35:00,53.53,53.58,53.48,53.58,11000.0,34.1505,34.1824,34.1186,34.1824,11000.0
2007-03-16 15:40:00,53.57,53.58,53.5,53.52,5800.0,34.176,34.1824,34.1314,34.1441,5800.0
2007-03-16 15:45:00,53.52,53.52,53.49,53.49,5300.0,34.1441,34.1441,34.125,34.125,5300.0
2007-03-16 15:50:00,53.49,53.5,53.46,53.48,14800.0,34.125,34.1314,34.1058,34.1186,14800.0
2007-03-16 15:55:00,53.46,53.47,53.41,53.47,21700.0,34.1058,34.1122,34.0739,34.1122,21700.0
2007-03-19 09:30:00,53.64,53.69,53.48,53.69,10500.0,34.2207,34.2526,34.1186,34.2526,10500.0
2007-03-19 09:35:00,53.59,53.61,53.52,53.55,3400.0,34.1888,34.2015,34.1441,34.1633,3400.0
2007-03-19 09:40:00,53.57,53.66,53.43,53.56,9500.0,34.176,34.2334,34.0867,34.1696,9500.0
2007-03-19 09:45:00,53.62,53.62,53.54,53.55,3800.0,34.2079,34.2079,34.1569,34.1633,3800.0
2007-03-19 09:50:00,53.6,53.62,53.57,53.61,4600.0,34.1952,34.2079,34.176,34.2015,4600.0
2007-03-19 09:55:00,53.64,53.65,53.62,53.65,53200.0,34.2207,34.2271,34.2079,34.2271,53200.0
2007-03-19 10:00:00,53.63,53.66,53.62,53.63,5900.0,34.2143,34.2334,34.2079,34.2143,5900.0
2007-03-19 10:05:00,53.62,53.65,53.62,53.64,4800.0,34.2079,34.2271,34.2079,34.2207,4800.0
2007-03-19 10:10:00,53.64,53.65,53.58,53.58,12200.0,34.2207,34.2271,34.1824,34.1824,12200.0
2007-03-19 10:15:00,53.58,53.63,53.57,53.63,5800.0,34.1824,34.2143,34.176,34.2143,5800.0
2007-03-19 10:20:00,53.63,53.68,53.63,53.66,3500.0,34.2143,34.2462,34.2143,34.2334,3500.0
2007-03-19 10:25:00,53.66,53.66,53.6,53.6,7000.0,34.2334,34.2334,34.1952,34.1952,7000.0
2007-03-19 10:30:00,53.6,53.61,53.58,53.59,3400.0,34.1952,34.2015,34.1824,34.1888,3400.0
2007-03-19 10:35:00,53.6,53.63,53.56,53.63,3200.0,34.1952,34.2143,34.1696,34.2143,3200.0
2007-03-19 10:40:00,53.62,53.66,53.62,53.64,7100.0,34.2079,34.2334,34.2079,34.2207,7100.0
2007-03-19 10:45:00,53.65,53.65,53.63,53.64,2800.0,34.2271,34.2271,34.2143,34.2207,2800.0
2007-03-19 10:50:00,53.64,53.7,53.61,53.65,21200.0,34.2207,34.259,34.2015,34.2271,21200.0
2007-03-19 10:55:00,53.65,53.67,53.63,53.65,2500.0,34.2271,34.2398,34.2143,34.2271,2500.0
2007-03-19 11:00:00,53.63,53.66,53.62,53.64,6100.0,34.2143,34.2334,34.2079,34.2207,6100.0
2007-03-19 11:05:00,53.63,53.63,53.6,53.61,3100.0,34.2143,34.2143,34.1952,34.2015,3100.0
2007-03-19 11:10:00,53.61,53.67,53.61,53.65,5200.0,34.2015,34.2398,34.2015,34.2271,5200.0
2007-03-19 11:15:00,53.65,53.66,53.63,53.65,38100.0,34.2271,34.2334,34.2143,34.2271,38100.0
2007-03-19 11:20:00,53.64,53.66,53.64,53.64,12100.0,34.2207,34.2334,34.2207,34.2207,12100.0
2007-03-19 11:25:00,53.65,53.67,53.6,53.6,11900.0,34.2271,34.2398,34.1952,34.1952,11900.0
2007-03-19 11:30:00,53.61,53.62,53.59,53.6,5500.0,34.2015,34.2079,34.1888,34.1952,5500.0
2007-03-19 11:35:00,53.63,53.66,53.6,53.63,11200.0,34.2143,34.2334,34.1952,34.2143,11200.0
2007-03-19 11:40:00,53.63,53.66,53.62,53.65,10000.0,34.2143,34.2334,34.2079,34.2271,10000.0
2007-03-19 11:45:00,53.66,53.67,53.64,53.66,7300.0,34.2334,34.2398,34.2207,34.2334,7300.0
2007-03-19 11:50:00,53.67,53.67,53.64,53.65,5100.0,34.2398,34.2398,34.2207,34.2271,5100.0
2007-03-19 11:55:00,53.65,53.66,53.62,53.62,7600.0,34.2271,34.2334,34.2079,34.2079,7600.0
2007-03-19 12:00:00,53.66,53.67,53.64,53.64,3100.0,34.2334,34.2398,34.2207,34.2207,3100.0
2007-03-19 12:05:00,53.64,53.64,53.62,53.62,2800.0,34.2207,34.2207,34.2079,34.2079,2800.0
2007-03-19 12:10:00,53.61,53.64,53.61,53.62,1800.0,34.2015,34.2207,34.2015,34.2079,1800.0
2007-03-19 12:15:00,53.64,53.66,53.62,53.64,10200.0,34.2207,34.2334,34.2079,34.2207,10200.0
2007-03-19 12:20:00,53.61,53.64,53.61,53.64,3600.0,34.2015,34.2207,34.2015,34.2207,3600.0
2007-03-19 12:25:00,53.64,53.65,53.61,53.64,3800.0,34.2207,34.2271,34.2015,34.2207,3800.0
2007-03-19 12:30:00,53.62,53.62,53.54,53.56,9800.0,34.2079,34.2079,34.1569,34.1696,9800.0
2007-03-19 12:35:00,53.58,53.64,53.58,53.64,5300.0,34.1824,34.2207,34.1824,34.2207,5300.0
2007-03-19 12:40:00,53.63,53.63,53.56,53.58,11300.0,34.2143,34.2143,34.1696,34.1824,11300.0
2007-03-19 12:45:00,53.6,53.66,53.59,53.63,3400.0,34.1952,34.2334,34.1888,34.2143,3400.0
2007-03-19 12:50:00,53.63,53.64,53.61,53.62,3200.0,34.2143,34.2207,34.2015,34.2079,3200.0
2007-03-19 12:55:00,53.62,53.62,53.58,53.62,4400.0,34.2079,34.2079,34.1824,34.2079,4400.0
2007-03-19 13:00:00,53.6,53.6,53.58,53.6,3800.0,34.1952,34.1952,34.1824,34.1952,3800.0
2007-03-19 13:05:00,53.6,53.65,53.59,53.6,5600.0,34.1952,34.2271,34.1888,34.1952,5600.0
2007-03-19 13:10:00,53.62,53.67,53.62,53.65,6000.0,34.2079,34.2398,34.2079,34.2271,6000.0
2007-03-19 13:15:00,53.66,53.67,53.63,53.65,4800.0,34.2334,34.2398,34.2143,34.2271,4800.0
2007-03-19 13:20:00,53.64,53.65,53.61,53.62,6500.0,34.2207,34.2271,34.2015,34.2079,6500.0
2007-03-19 13:25:00,53.62,53.63,53.6,53.63,1800.0,34.2079,34.2143,34.1952,34.2143,1800.0
2007-03-19 13:30:00,53.64,53.65,53.64,53.65,2200.0,34.2207,34.2271,34.2207,34.2271,2200.0
2007-03-19 13:35:00,53.63,53.66,53.63,53.66,3200.0,34.2143,34.2334,34.2143,34.2334,3200.0
2007-03-19 13:40:00,53.66,53.67,53.64,53.67,6100.0,34.2334,34.2398,34.2207,34.2398,6100.0
2007-03-19 13:45:00,53.65,53.66,53.63,53.64,5000.0,34.2271,34.2334,34.2143,34.2207,5000.0
2007-03-19 13:50:00,53.66,53.68,53.64,53.66,18600.0,34.2334,34.2462,34.2207,34.2334,18600.0
2007-03-19 13:55:00,53.64,53.68,53.64,53.66,12400.0,34.2207,34.2462,34.2207,34.2334,12400.0
2007-03-19 14:00:00,53.64,53.73,53.64,53.7,9200.0,34.2207,34.2781,34.2207,34.259,9200.0
2007-03-19 14:05:00,53.69,53.75,53.68,53.74,12000.0,34.2526,34.2909,34.2462,34.2845,12000.0
2007-03-19 14:10:00,53.75,53.76,53.72,53.75,8600.0,34.2909,34.2972,34.2717,34.2909,8600.0
2007-03-19 14:15:00,53.73,53.78,53.7,53.76,8500.0,34.2781,34.31,34.259,34.2972,8500.0
2007-03-19 14:20:00,53.75,53.75,53.72,53.74,1600.0,34.2909,34.2909,34.2717,34.2845,1600.0
2007-03-19 14:25:00,53.74,53.74,53.67,53.67,6900.0,34.2845,34.2845,34.2398,34.2398,6900.0
2007-03-19 14:30:00,53.67,53.67,53.61,53.63,9000.0,34.2398,34.2398,34.2015,34.2143,9000.0
2007-03-19 14:35:00,53.62,53.67,53.6,53.62,13600.0,34.2079,34.2398,34.1952,34.2079,13600.0
2007-03-19 14:40:00,53.64,53.65,53.62,53.62,4400.0,34.2207,34.2271,34.2079,34.2079,4400.0
2007-03-19 14:45:00,53.62,53.65,53.62,53.62,4200.0,34.2079,34.2271,34.2079,34.2079,4200.0
2007-03-19 14:50:00,53.64,53.66,53.62,53.63,11600.0,34.2207,34.2334,34.2079,34.2143,11600.0
2007-03-19 14:55:00,53.65,53.65,53.63,53.65,5700.0,34.2271,34.2271,34.2143,34.2271,5700.0
2007-03-19 15:00:00,53.64,53.65,53.62,53.62,8700.0,34.2207,34.2271,34.2079,34.2079,8700.0
2007-03-19 15:05:00,53.62,53.62,53.59,53.6,8500.0,34.2079,34.2079,34.1888,34.1952,8500.0
2007-03-19 15:10:00,53.61,53.61,53.59,53.59,5800.0,34.2015,34.2015,34.1888,34.1888,5800.0
2007-03-19 15:15:00,53.59,53.6,53.55,53.59,15900.0,34.1888,34.1952,34.1633,34.1888,15900.0
2007-03-19 15:20:00,53.6,53.6,53.55,53.55,18100.0,34.1952,34.1952,34.1633,34.1633,18100.0
2007-03-19 15:25:00,53.54,53.54,53.49,53.52,8100.0,34.1569,34.1569,34.125,34.1441,8100.0
2007-03-19 15:30:00,53.51,53.53,53.49,53.49,17500.0,34.1377,34.1505,34.125,34.125,17500.0
2007-03-19 15:35:00,53.5,53.53,53.45,53.5,17300.0,34.1314,34.1505,34.0995,34.1314,17300.0
2007-03-19 15:40:00,53.49,53.54,53.48,53.5,20600.0,34.125,34.1569,34.1186,34.1314,20600.0
2007-03-19 15:45:00,53.51,53.55,53.45,53.46,25900.0,34.1377,34.1633,34.0995,34.1058,25900.0
2007-03-19 15:50:00,53.47,53.51,53.47,53.51,11000.0,34.1122,34.1377,34.1122,34.1377,11000.0
2007-03-19 15:55:00,53.51,53.58,53.5,53.55,17200.0,34.1377,34.1824,34.1314,34.1633,17200.0
2007-03-20 09:30:00,53.63,53.63,53.41,53.44,9800.0,34.2143,34.2143,34.0739,34.0931,9800.0
2007-03-20 09:35:00,53.42,53.6,53.42,53.6,4700.0,34.0803,34.1952,34.0803,34.1952,4700.0
2007-03-20 09:40:00,53.63,53.68,53.61,53.64,4200.0,34.2143,34.2462,34.2015,34.2207,4200.0
2007-03-20 09:45:00,53.67,53.69,53.65,53.66,2900.0,34.2398,34.2526,34.2271,34.2334,2900.0
2007-03-20 09:50:00,53.67,53.67,53.59,53.59,9300.0,34.2398,34.2398,34.1888,34.1888,9300.0
2007-03-20 09:55:00,53.62,53.62,53.57,53.57,6600.0,34.2079,34.2079,34.176,34.176,6600.0
2007-03-20 10:00:00,53.57,53.61,53.52,53.54,4300.0,34.176,34.2015,34.1441,34.1569,4300.0
2007-03-20 10:05:00,53.56,53.62,53.55,53.61,4100.0,34.1696,34.2079,34.1633,34.2015,4100.0
2007-03-20 10:10:00,53.62,53.62,53.57,53.57,9000.0,34.2079,34.2079,34.176,34.176,9000.0
2007-03-20 10:15:00,53.56,53.56,53.47,53.47,5800.0,34.1696,34.1696,34.1122,34.1122,5800.0
2007-03-20 10:20:00,53.46,53.52,53.42,53.44,4100.0,34.1058,34.1441,34.0803,34.0931,4100.0
2007-03-20 10:25:00,53.47,53.49,53.35,53.44,16000.0,34.1122,34.125,34.0357,34.0931,16000.0
2007-03-20 10:30:00,53.42,53.44,53.26,53.26,22600.0,34.0803,34.0931,33.9782,33.9782,22600.0
2007-03-20 10:35:00,53.27,53.35,53.27,53.32,10900.0,33.9846,34.0357,33.9846,34.0165,10900.0
2007-03-20 10:40:00,53.33,53.4,53.33,53.39,9900.0,34.0229,34.0676,34.0229,34.0612,9900.0
2007-03-20 10:45:00,53.38,53.49,53.38,53.43,17300.0,34.0548,34.125,34.0548,34.0867,17300.0
2007-03-20 10:50:00,53.43,53.5,53.43,53.46,7900.0,34.0867,34.1314,34.0867,34.1058,7900.0
2007-03-20 10:55:00,53.45,53.49,53.42,53.45,13700.0,34.0995,34.125,34.0803,34.0995,13700.0
2007-03-20 11:00:00,53.44,53.45,53.4,53.4,3500.0,34.0931,34.0995,34.0676,34.0676,3500.0
2007-03-20 11:05:00,53.42,53.43,53.41,53.43,7400.0,34.0803,34.0867,34.0739,34.0867,7400.0
2007-03-20 11:10:00,53.43,53.45,53.42,53.45,6400.0,34.0867,34.0995,34.0803,34.0995,6400.0
2007-03-20 11:15:00,53.45,53.45,53.42,53.45,3400.0,34.0995,34.0995,34.0803,34.0995,3400.0
2007-03-20 11:20:00,53.44,53.5,53.44,53.45,6400.0,34.0931,34.1314,34.0931,34.0995,6400.0
2007-03-20 11:25:00,53.44,53.45,53.44,53.45,2500.0,34.0931,34.0995,34.0931,34.0995,2500.0
2007-03-20 11:30:00,53.45,53.45,53.42,53.44,9900.0,34.0995,34.0995,34.0803,34.0931,9900.0
2007-03-20 11:35:00,53.44,53.47,53.43,53.47,4300.0,34.0931,34.1122,34.0867,34.1122,4300.0
2007-03-20 11:40:00,53.48,53.5,53.48,53.49,3000.0,34.1186,34.1314,34.1186,34.125,3000.0
2007-03-20 11:45:00,53.49,53.49,53.45,53.45,6100.0,34.125,34.125,34.0995,34.0995,6100.0
2007-03-20 11:50:00,53.46,53.5,53.46,53.49,4300.0,34.1058,34.1314,34.1058,34.125,4300.0
2007-03-20 11:55:00,53.5,53.52,53.49,53.52,3700.0,34.1314,34.1441,34.125,34.1441,3700.0
2007-03-20 12:00:00,53.53,53.55,53.53,53.55,8600.0,34.1505,34.1633,34.1505,34.1633,8600.0
2007-03-20 12:05:00,53.55,53.6,53.55,53.58,8100.0,34.1633,34.1952,34.1633,34.1824,8100.0
2007-03-20 12:10:00,53.59,53.62,53.58,53.62,7500.0,34.1888,34.2079,34.1824,34.2079,7500.0
2007-03-20 12:15:00,53.62,53.66,53.62,53.66,12900.0,34.2079,34.2334,34.2079,34.2334,12900.0
2007-03-20 12:20:00,53.66,53.67,53.62,53.63,14400.0,34.2334,34.2398,34.2079,34.2143,14400.0
2007-03-20 12:25:00,53.64,53.67,53.62,53.65,15800.0,34.2207,34.2398,34.2079,34.2271,15800.0
2007-03-20 12:30:00,53.65,53.69,53.62,53.65,16200.0,34.2271,34.2526,34.2079,34.2271,16200.0
2007-03-20 12:35:00,53.65,53.68,53.61,53.61,7300.0,34.2271,34.2462,34.2015,34.2015,7300.0
2007-03-20 12:40:00,53.62,53.65,53.62,53.62,4000.0,34.2079,34.2271,34.2079,34.2079,4000.0
2007-03-20 12:45:00,53.61,53.63,53.58,53.61,12100.0,34.2015,34.2143,34.1824,34.2015,12100.0
2007-03-20 12:50:00,53.61,53.65,53.61,53.65,14900.0,34.2015,34.2271,34.2015,34.2271,14900.0
2007-03-20 12:55:00,53.64,53.69,53.62,53.62,11700.0,34.2207,34.2526,34.2079,34.2079,11700.0
2007-03-20 13:00:00,53.62,53.63,53.6,53.6,2700.0,34.2079,34.2143,34.1952,34.1952,2700.0
2007-03-20 13:05:00,53.61,53.66,53.61,53.64,9900.0,34.2015,34.2334,34.2015,34.2207,9900.0
2007-03-20 13:10:00,53.63,53.64,53.6,53.62,5900.0,34.2143,34.2207,34.1952,34.2079,5900.0
2007-03-20 13:15:00,53.63,53.64,53.63,53.64,4000.0,34.2143,34.2207,34.2143,34.2207,4000.0
2007-03-20 13:20:00,53.64,53.65,53.62,53.65,6300.0,34.2207,34.2271,34.2079,34.2271,6300.0
2007-03-20 13:25:00,53.65,53.65,53.6,53.6,5000.0,34.2271,34.2271,34.1952,34.1952,5000.0
2007-03-20 13:30:00,53.61,53.61,53.58,53.61,16500.0,34.2015,34.2015,34.1824,34.2015,16500.0
2007-03-20 13:35:00,53.6,53.68,53.6,53.65,33400.0,34.1952,34.2462,34.1952,34.2271,33400.0
2007-03-20 13:40:00,53.64,53.67,53.64,53.65,4000.0,34.2207,34.2398,34.2207,34.2271,4000.0
2007-03-20 13:45:00,53.65,53.65,53.61,53.63,4200.0,34.2271,34.2271,34.2015,34.2143,4200.0
2007-03-20 13:50:00,53.63,53.63,53.59,53.59,6900.0,34.2143,34.2143,34.1888,34.1888,6900.0
2007-03-20 13:55:00,53.6,53.62,53.58,53.59,21100.0,34.1952,34.2079,34.1824,34.1888,21100.0
2007-03-20 14:00:00,53.59,53.61,53.55,53.58,8100.0,34.1888,34.2015,34.1633,34.1824,8100.0
2007-03-20 14:05:00,53.56,53.62,53.56,53.62,8600.0,34.1696,34.2079,34.1696,34.2079,8600.0
2007-03-20 14:10:00,53.63,53.63,53.59,53.6,10600.0,34.2143,34.2143,34.1888,34.1952,10600.0
2007-03-20 14:15:00,53.59,53.6,53.56,53.57,9500.0,34.1888,34.1952,34.1696,34.176,9500.0
2007-03-20 14:20:00,53.56,53.58,53.53,53.54,27300.0,34.1696,34.1824,34.1505,34.1569,27300.0
2007-03-20 14:25:00,53.54,53.56,53.47,53.47,14400.0,34.1569,34.1696,34.1122,34.1122,14400.0
2007-03-20 14:30:00,53.47,53.51,53.47,53.51,11600.0,34.1122,34.1377,34.1122,34.1377,11600.0
2007-03-20 14:35:00,53.51,53.53,53.47,53.48,10400.0,34.1377,34.1505,34.1122,34.1186,10400.0
2007-03-20 14:40:00,53.47,53.49,53.44,53.47,13300.0,34.1122,34.125,34.0931,34.1122,13300.0
2007-03-20 14:45:00,53.48,53.5,53.47,53.5,7800.0,34.1186,34.1314,34.1122,34.1314,7800.0
2007-03-20 14:50:00,53.51,53.52,53.47,53.5,8900.0,34.1377,34.1441,34.1122,34.1314,8900.0
2007-03-20 14:55:00,53.5,53.53,53.49,53.5,19300.0,34.1314,34.1505,34.125,34.1314,19300.0
2007-03-20 15:00:00,53.49,53.54,53.46,53.54,27600.0,34.125,34.1569,34.1058,34.1569,27600.0
2007-03-20 15:05:00,53.54,53.57,53.53,53.56,16500.0,34.1569,34.176,34.1505,34.1696,16500.0
2007-03-20 15:10:00,53.56,53.57,53.53,53.55,12400.0,34.1696,34.176,34.1505,34.1633,12400.0
2007-03-20 15:15:00,53.55,53.55,53.53,53.54,4200.0,34.1633,34.1633,34.1505,34.1569,4200.0
2007-03-20 15:20:00,53.53,53.57,53.53,53.56,9000.0,34.1505,34.176,34.1505,34.1696,9000.0
2007-03-20 15:25:00,53.55,53.55,53.49,53.51,22600.0,34.1633,34.1633,34.125,34.1377,22600.0
2007-03-20 15:30:00,53.51,53.57,53.49,53.54,20400.0,34.1377,34.176,34.125,34.1569,20400.0
2007-03-20 15:35:00,53.54,53.61,53.53,53.57,24300.0,34.1569,34.2015,34.1505,34.176,24300.0
2007-03-20 15:40:00,53.57,53.62,53.55,53.61,21400.0,34.176,34.2079,34.1633,34.2015,21400.0
2007-03-20 15:45:00,53.62,53.62,53.57,53.59,22400.0,34.2079,34.2079,34.176,34.1888,22400.0
2007-03-20 15:50:00,53.59,53.64,53.58,53.59,26400.0,34.1888,34.2207,34.1824,34.1888,26400.0
2007-03-20 15:55:00,53.58,53.6,53.56,53.57,25300.0,34.1824,34.1952,34.1696,34.176,25300.0
2007-03-21 09:30:00,53.55,53.65,53.45,53.51,5200.0,34.1633,34.2271,34.0995,34.1377,5200.0
2007-03-21 09:35:00,53.44,53.59,53.44,53.53,3000.0,34.0931,34.1888,34.0931,34.1505,3000.0
2007-03-21 09:40:00,53.59,53.59,53.49,53.56,5200.0,34.1888,34.1888,34.125,34.1696,5200.0
2007-03-21 09:45:00,53.51,53.6,53.51,53.6,6000.0,34.1377,34.1952,34.1377,34.1952,6000.0
2007-03-21 09:50:00,53.62,53.62,53.56,53.56,5500.0,34.2079,34.2079,34.1696,34.1696,5500.0
2007-03-21 09:55:00,53.54,53.55,53.41,53.43,5100.0,34.1569,34.1633,34.0739,34.0867,5100.0
2007-03-21 10:00:00,53.43,53.45,53.4,53.4,12100.0,34.0867,34.0995,34.0676,34.0676,12100.0
2007-03-21 10:05:00,53.4,53.42,53.37,53.37,4400.0,34.0676,34.0803,34.0484,34.0484,4400.0
2007-03-21 10:10:00,53.36,53.37,53.26,53.28,10000.0,34.042,34.0484,33.9782,33.991,10000.0
2007-03-21 10:15:00,53.26,53.33,53.26,53.33,9000.0,33.9782,34.0229,33.9782,34.0229,9000.0
2007-03-21 10:20:00,53.33,53.34,53.31,53.32,2400.0,34.0229,34.0293,34.0101,34.0165,2400.0
2007-03-21 10:25:00,53.33,53.35,53.33,53.33,2100.0,34.0229,34.0357,34.0229,34.0229,2100.0
2007-03-21 10:30:00,53.33,53.35,53.32,53.34,4400.0,34.0229,34.0357,34.0165,34.0293,4400.0
2007-03-21 10:35:00,53.33,53.36,53.33,53.34,8100.0,34.0229,34.042,34.0229,34.0293,8100.0
2007-03-21 10:40:00,53.34,53.36,53.34,53.36,4600.0,34.0293,34.042,34.0293,34.042,4600.0
2007-03-21 10:45:00,53.36,53.4,53.36,53.4,11100.0,34.042,34.0676,34.042,34.0676,11100.0
2007-03-21 10:50:00,53.4,53.41,53.32,53.32,24200.0,34.0676,34.0739,34.0165,34.0165,24200.0
2007-03-21 10:55:00,53.32,53.37,53.32,53.37,3700.0,34.0165,34.0484,34.0165,34.0484,3700.0
2007-03-21 11:00:00,53.37,53.39,53.36,53.39,4800.0,34.0484,34.0612,34.042,34.0612,4800.0
2007-03-21 11:05:00,53.39,53.4,53.26,53.26,15500.0,34.0612,34.0676,33.9782,33.9782,15500.0
2007-03-21 11:10:00,53.26,53.32,53.16,53.24,45200.0,33.9782,34.0165,33.9145,33.9655,45200.0
2007-03-21 11:15:00,53.24,53.26,53.22,53.26,10500.0,33.9655,33.9782,33.9527,33.9782,10500.0
2007-03-21 11:20:00,53.26,53.32,53.26,53.29,5900.0,33.9782,34.0165,33.9782,33.9974,5900.0
2007-03-21 11:25:00,53.29,53.37,53.29,53.37,5200.0,33.9974,34.0484,33.9974,34.0484,5200.0
2007-03-21 11:30:00,53.37,53.37,53.35,53.37,4500.0,34.0484,34.0484,34.0357,34.0484,4500.0
2007-03-21 11:35:00,53.37,53.38,53.36,53.38,3300.0,34.0484,34.0548,34.042,34.0548,3300.0
2007-03-21 11:40:00,53.38,53.4,53.38,53.4,4600.0,34.0548,34.0676,34.0548,34.0676,4600.0
2007-03-21 11:45:00,53.4,53.42,53.39,53.42,5600.0,34.0676,34.0803,34.0612,34.0803,5600.0
2007-03-21 11:50:00,53.41,53.42,53.4,53.4,11500.0,34.0739,34.0803,34.0676,34.0676,11500.0
2007-03-21 11:55:00,53.4,53.41,53.39,53.4,6100.0,34.0676,34.0739,34.0612,34.0676,6100.0
2007-03-21 12:00:00,53.4,53.43,53.38,53.38,10800.0,34.0676,34.0867,34.0548,34.0548,10800.0
2007-03-21 12:05:00,53.39,53.43,53.39,53.42,6100.0,34.0612,34.0867,34.0612,34.0803,6100.0
2007-03-21 12:10:00,53.42,53.43,53.4,53.43,6500.0,34.0803,34.0867,34.0676,34.0867,6500.0
2007-03-21 12:15:00,53.43,53.45,53.4,53.4,7500.0,34.0867,34.0995,34.0676,34.0676,7500.0
2007-03-21 12:20:00,53.41,53.43,53.39,53.4,3800.0,34.0739,34.0867,34.0612,34.0676,3800.0
2007-03-21 12:25:00,53.41,53.43,53.41,53.42,1100.0,34.0739,34.0867,34.0739,34.0803,1100.0
2007-03-21 12:30:00,53.42,53.42,53.39,53.41,8000.0,34.0803,34.0803,34.0612,34.0739,8000.0
2007-03-21 12:35:00,53.41,53.43,53.4,53.4,6200.0,34.0739,34.0867,34.0676,34.0676,6200.0
2007-03-21 12:40:00,53.41,53.42,53.37,53.41,7000.0,34.0739,34.0803,34.0484,34.0739,7000.0
2007-03-21 12:45:00,53.4,53.48,53.4,53.47,7500.0,34.0676,34.1186,34.0676,34.1122,7500.0
2007-03-21 12:50:00,53.47,53.47,53.42,53.42,4900.0,34.1122,34.1122,34.0803,34.0803,4900.0
2007-03-21 12:55:00,53.41,53.46,53.41,53.46,4500.0,34.0739,34.1058,34.0739,34.1058,4500.0
2007-03-21 13:00:00,53.46,53.48,53.45,53.48,4900.0,34.1058,34.1186,34.0995,34.1186,4900.0
2007-03-21 13:05:00,53.48,53.48,53.46,53.46,3300.0,34.1186,34.1186,34.1058,34.1058,3300.0
2007-03-21 13:10:00,53.46,53.49,53.46,53.49,3900.0,34.1058,34.125,34.1058,34.125,3900.0
2007-03-21 13:15:00,53.48,53.5,53.48,53.49,6400.0,34.1186,34.1314,34.1186,34.125,6400.0
2007-03-21 13:20:00,53.5,53.5,53.47,53.49,5800.0,34.1314,34.1314,34.1122,34.125,5800.0
2007-03-21 13:25:00,53.48,53.5,53.48,53.49,4100.0,34.1186,34.1314,34.1186,34.125,4100.0
2007-03-21 13:30:00,53.49,53.52,53.49,53.51,5600.0,34.125,34.1441,34.125,34.1377,5600.0
2007-03-21 13:35:00,53.51,53.52,53.5,53.5,6600.0,34.1377,34.1441,34.1314,34.1314,6600.0
2007-03-21 13:40:00,53.5,53.52,53.49,53.49,10100.0,34.1314,34.1441,34.125,34.125,10100.0
2007-03-21 13:45:00,53.5,53.51,53.49,53.51,9700.0,34.1314,34.1377,34.125,34.1377,9700.0
2007-03-21 13:50:00,53.51,53.51,53.49,53.49,3800.0,34.1377,34.1377,34.125,34.125,3800.0
2007-03-21 13:55:00,53.5,53.51,53.49,53.5,2800.0,34.1314,34.1377,34.125,34.1314,2800.0
2007-03-21 14:00:00,53.51,53.52,53.5,53.52,3200.0,34.1377,34.1441,34.1314,34.1441,3200.0
2007-03-21 14:05:00,53.52,53.54,53.51,53.54,3200.0,34.1441,34.1569,34.1377,34.1569,3200.0
2007-03-21 14:10:00,53.53,53.55,53.48,53.5,3600.0,34.1505,34.1633,34.1186,34.1314,3600.0
2007-03-21 14:15:00,53.49,53.76,53.45,53.47,50000.0,34.125,34.2972,34.0995,34.1122,50000.0
2007-03-21 14:20:00,53.47,53.73,53.47,53.71,33600.0,34.1122,34.2781,34.1122,34.2653,33600.0
2007-03-21 14:25:00,53.71,53.79,53.67,53.71,27100.0,34.2653,34.3164,34.2398,34.2653,27100.0
2007-03-21 14:30:00,53.71,53.81,53.71,53.8,9900.0,34.2653,34.3291,34.2653,34.3228,9900.0
2007-03-21 14:35:00,53.79,53.83,53.76,53.82,8300.0,34.3164,34.3419,34.2972,34.3355,8300.0
2007-03-21 14:40:00,53.82,53.87,53.78,53.85,27700.0,34.3355,34.3674,34.31,34.3547,27700.0
2007-03-21 14:45:00,53.84,53.85,53.74,53.75,29200.0,34.3483,34.3547,34.2845,34.2909,29200.0
2007-03-21 14:50:00,53.75,53.85,53.74,53.8,35800.0,34.2909,34.3547,34.2845,34.3228,35800.0
2007-03-21 14:55:00,53.8,53.96,53.75,53.93,32100.0,34.3228,34.4248,34.2909,34.4057,32100.0
2007-03-21 15:00:00,53.93,53.94,53.84,53.9,44700.0,34.4057,34.4121,34.3483,34.3865,44700.0
2007-03-21 15:05:00,53.9,53.98,53.85,53.96,25300.0,34.3865,34.4376,34.3547,34.4248,25300.0
2007-03-21 15:10:00,53.96,53.96,53.9,53.91,34300.0,34.4248,34.4248,34.3865,34.3929,34300.0
2007-03-21 15:15:00,53.92,53.92,53.78,53.81,33000.0,34.3993,34.3993,34.31,34.3291,33000.0
2007-03-21 15:20:00,53.78,53.91,53.78,53.83,15000.0,34.31,34.3929,34.31,34.3419,15000.0
2007-03-21 15:25:00,53.83,53.87,53.79,53.86,11100.0,34.3419,34.3674,34.3164,34.361,11100.0
2007-03-21 15:30:00,53.86,53.93,53.83,53.9,22000.0,34.361,34.4057,34.3419,34.3865,22000.0
2007-03-21 15:35:00,53.9,53.92,53.74,53.75,46000.0,34.3865,34.3993,34.2845,34.2909,46000.0
2007-03-21 15:40:00,53.75,53.85,53.71,53.74,78800.0,34.2909,34.3547,34.2653,34.2845,78800.0
2007-03-21 15:45:00,53.74,53.79,53.72,53.79,34800.0,34.2845,34.3164,34.2717,34.3164,34800.0
2007-03-21 15:50:00,53.78,53.8,53.69,53.7,57300.0,34.31,34.3228,34.2526,34.259,57300.0
2007-03-21 15:55:00,53.7,53.74,53.65,53.74,93000.0,34.259,34.2845,34.2271,34.2845,93000.0
2007-03-22 09:30:00,53.71,53.94,53.69,53.81,21600.0,34.2653,34.4121,34.2526,34.3291,21600.0
2007-03-22 09:35:00,53.82,54.0,53.79,54.0,17600.0,34.3355,34.4503,34.3164,34.4503,17600.0
2007-03-22 09:40:00,53.96,54.09,53.96,54.07,13400.0,34.4248,34.5078,34.4248,34.495,13400.0
2007-03-22 09:45:00,54.06,54.09,53.95,54.06,8800.0,34.4886,34.5078,34.4184,34.4886,8800.0
2007-03-22 09:50:00,54.06,54.12,54.05,54.08,8100.0,34.4886,34.5269,34.4822,34.5014,8100.0
2007-03-22 09:55:00,54.07,54.08,54.03,54.03,9000.0,34.495,34.5014,34.4695,34.4695,9000.0
2007-03-22 10:00:00,54.06,54.1,54.0,54.03,6600.0,34.4886,34.5141,34.4503,34.4695,6600.0
2007-03-22 10:05:00,54.02,54.05,53.94,53.97,13000.0,34.4631,34.4822,34.4121,34.4312,13000.0
2007-03-22 10:10:00,53.98,54.1,53.95,54.1,14900.0,34.4376,34.5141,34.4184,34.5141,14900.0
2007-03-22 10:15:00,54.07,54.09,54.04,54.07,7400.0,34.495,34.5078,34.4759,34.495,7400.0
2007-03-22 10:20:00,54.07,54.09,54.05,54.06,3600.0,34.495,34.5078,34.4822,34.4886,3600.0
2007-03-22 10:25:00,54.07,54.08,53.99,54.02,7900.0,34.495,34.5014,34.444,34.4631,7900.0
2007-03-22 10:30:00,54.02,54.04,53.94,53.94,21100.0,34.4631,34.4759,34.4121,34.4121,21100.0
2007-03-22 10:35:00,53.92,53.99,53.91,53.99,10800.0,34.3993,34.444,34.3929,34.444,10800.0
2007-03-22 10:40:00,53.98,54.08,53.98,54.08,26900.0,34.4376,34.5014,34.4376,34.5014,26900.0
2007-03-22 10:45:00,54.08,54.15,54.08,54.12,19500.0,34.5014,34.546,34.5014,34.5269,19500.0
2007-03-22 10:50:00,54.12,54.12,54.04,54.07,14700.0,34.5269,34.5269,34.4759,34.495,14700.0
2007-03-22 10:55:00,54.08,54.16,54.08,54.13,22800.0,34.5014,34.5524,34.5014,34.5333,22800.0
2007-03-22 11:00:00,54.13,54.17,54.13,54.13,18700.0,34.5333,34.5588,34.5333,34.5333,18700.0
2007-03-22 11:05:00,54.14,54.2,54.14,54.19,10800.0,34.5397,34.5779,34.5397,34.5716,10800.0
2007-03-22 11:10:00,54.18,54.2,54.17,54.2,4500.0,34.5652,34.5779,34.5588,34.5779,4500.0
2007-03-22 11:15:00,54.18,54.23,54.17,54.2,9900.0,34.5652,34.5971,34.5588,34.5779,9900.0
2007-03-22 11:20:00,54.2,54.25,54.17,54.22,13200.0,34.5779,34.6098,34.5588,34.5907,13200.0
2007-03-22 11:25:00,54.22,54.25,54.22,54.22,15700.0,34.5907,34.6098,34.5907,34.5907,15700.0
2007-03-22 11:30:00,54.22,54.24,54.21,54.22,6100.0,34.5907,34.6035,34.5843,34.5907,6100.0
2007-03-22 11:35:00,54.23,54.24,54.2,54.23,6500.0,34.5971,34.6035,34.5779,34.5971,6500.0
2007-03-22 11:40:00,54.23,54.23,54.19,54.2,8000.0,34.5971,34.5971,34.5716,34.5779,8000.0
2007-03-22 11:45:00,54.19,54.2,54.18,54.18,6000.0,34.5716,34.5779,34.5652,34.5652,6000.0
2007-03-22 11:50:00,54.17,54.17,54.15,54.16,8100.0,34.5588,34.5588,34.546,34.5524,8100.0
2007-03-22 11:55:00,54.16,54.24,54.15,54.24,7500.0,34.5524,34.6035,34.546,34.6035,7500.0
2007-03-22 12:00:00,54.23,54.26,54.21,54.25,15300.0,34.5971,34.6162,34.5843,34.6098,15300.0
2007-03-22 12:05:00,54.24,54.24,54.21,54.24,9300.0,34.6035,34.6035,34.5843,34.6035,9300.0
2007-03-22 12:10:00,54.24,54.24,54.21,54.21,8900.0,34.6035,34.6035,34.5843,34.5843,8900.0
2007-03-22 12:15:00,54.21,54.23,54.21,54.23,6000.0,34.5843,34.5971,34.5843,34.5971,6000.0
2007-03-22 12:20:00,54.22,54.22,54.19,54.2,3500.0,34.5907,34.5907,34.5716,34.5779,3500.0
2007-03-22 12:25:00,54.19,54.19,54.17,54.18,7200.0,34.5716,34.5716,34.5588,34.5652,7200.0
2007-03-22 12:30:00,54.19,54.19,54.18,54.18,6300.0,34.5716,34.5716,34.5652,34.5652,6300.0
2007-03-22 12:35:00,54.18,54.19,54.17,54.19,5400.0,34.5652,34.5716,34.5588,34.5716,5400.0
2007-03-22 12:40:00,54.18,54.25,54.18,54.25,10300.0,34.5652,34.6098,34.5652,34.6098,10300.0
2007-03-22 12:45:00,54.24,54.25,54.24,54.24,1700.0,34.6035,34.6098,34.6035,34.6035,1700.0
2007-03-22 12:50:00,54.24,54.25,54.22,54.23,23600.0,34.6035,34.6098,34.5907,34.5971,23600.0
2007-03-22 12:55:00,54.22,54.23,54.19,54.19,2800.0,34.5907,34.5971,34.5716,34.5716,2800.0
2007-03-22 13:00:00,54.2,54.24,54.2,54.23,7100.0,34.5779,34.6035,34.5779,34.5971,7100.0
2007-03-22 13:05:00,54.21,54.24,54.21,54.21,3200.0,34.5843,34.6035,34.5843,34.5843,3200.0
2007-03-22 13:10:00,54.21,54.23,54.2,54.22,2300.0,34.5843,34.5971,34.5779,34.5907,2300.0
2007-03-22 13:15:00,54.22,54.23,54.21,54.21,1500.0,34.5907,34.5971,34.5843,34.5843,1500.0
2007-03-22 13:20:00,54.21,54.22,54.2,54.21,2900.0,34.5843,34.5907,34.5779,34.5843,2900.0
2007-03-22 13:25:00,54.21,54.21,54.19,54.21,3800.0,34.5843,34.5843,34.5716,34.5843,3800.0
2007-03-22 13:30:00,54.22,54.22,54.2,54.21,5500.0,34.5907,34.5907,34.5779,34.5843,5500.0
2007-03-22 13:35:00,54.21,54.21,54.19,54.2,3300.0,34.5843,34.5843,34.5716,34.5779,3300.0
2007-03-22 13:40:00,54.2,54.24,54.2,54.22,4200.0,34.5779,34.6035,34.5779,34.5907,4200.0
2007-03-22 13:45:00,54.23,54.26,54.22,54.25,21200.0,34.5971,34.6162,34.5907,34.6098,21200.0
2007-03-22 13:50:00,54.25,54.27,54.23,54.23,12400.0,34.6098,34.6226,34.5971,34.5971,12400.0
2007-03-22 13:55:00,54.23,54.24,54.22,54.24,5800.0,34.5971,34.6035,34.5907,34.6035,5800.0
2007-03-22 14:00:00,54.23,54.25,54.23,54.24,8300.0,34.5971,34.6098,34.5971,34.6035,8300.0
2007-03-22 14:05:00,54.25,54.26,54.24,54.24,8600.0,34.6098,34.6162,34.6035,34.6035,8600.0
2007-03-22 14:10:00,54.24,54.25,54.2,54.2,17800.0,34.6035,34.6098,34.5779,34.5779,17800.0
2007-03-22 14:15:00,54.21,54.23,54.2,54.23,11400.0,34.5843,34.5971,34.5779,34.5971,11400.0
2007-03-22 14:20:00,54.22,54.24,54.22,54.24,7300.0,34.5907,34.6035,34.5907,34.6035,7300.0
2007-03-22 14:25:00,54.24,54.25,54.23,54.24,14100.0,34.6035,34.6098,34.5971,34.6035,14100.0
2007-03-22 14:30:00,54.24,54.25,54.21,54.24,16700.0,34.6035,34.6098,34.5843,34.6035,16700.0
2007-03-22 14:35:00,54.24,54.25,54.23,54.25,9200.0,34.6035,34.6098,34.5971,34.6098,9200.0
2007-03-22 14:40:00,54.24,54.25,54.22,54.23,8200.0,34.6035,34.6098,34.5907,34.5971,8200.0
2007-03-22 14:45:00,54.23,54.25,54.22,54.23,16000.0,34.5971,34.6098,34.5907,34.5971,16000.0
2007-03-22 14:50:00,54.22,54.25,54.22,54.23,16400.0,34.5907,34.6098,34.5907,34.5971,16400.0
2007-03-22 14:55:00,54.21,54.23,54.21,54.23,15200.0,34.5843,34.5971,34.5843,34.5971,15200.0
2007-03-22 15:00:00,54.23,54.23,54.21,54.21,15300.0,34.5971,34.5971,34.5843,34.5843,15300.0
2007-03-22 15:05:00,54.21,54.22,54.15,54.15,10500.0,34.5843,34.5907,34.546,34.546,10500.0
2007-03-22 15:10:00,54.15,54.15,54.11,54.13,11200.0,34.546,34.546,34.5205,34.5333,11200.0
2007-03-22 15:15:00,54.13,54.13,54.07,54.09,8500.0,34.5333,34.5333,34.495,34.5078,8500.0
2007-03-22 15:20:00,54.1,54.12,54.06,54.08,9500.0,34.5141,34.5269,34.4886,34.5014,9500.0
2007-03-22 15:25:00,54.07,54.08,54.04,54.06,11900.0,34.495,34.5014,34.4759,34.4886,11900.0
2007-03-22 15:30:00,54.08,54.12,54.05,54.11,20600.0,34.5014,34.5269,34.4822,34.5205,20600.0
2007-03-22 15:35:00,54.11,54.16,54.1,54.14,22900.0,34.5205,34.5524,34.5141,34.5397,22900.0
2007-03-22 15:40:00,54.14,54.2,54.12,54.18,15300.0,34.5397,34.5779,34.5269,34.5652,15300.0
2007-03-22 15:45:00,54.19,54.22,54.18,54.19,9600.0,34.5716,34.5907,34.5652,34.5716,9600.0
2007-03-22 15:50:00,54.19,54.23,54.18,54.21,11900.0,34.5716,34.5971,34.5652,34.5843,11900.0
2007-03-22 15:55:00,54.21,54.22,54.13,54.21,28500.0,34.5843,34.5907,34.5333,34.5843,28500.0
2007-03-23 09:30:00,54.25,54.5,54.25,54.43,30500.0,34.6098,34.7693,34.6098,34.7247,30500.0
2007-03-23 09:35:00,54.46,54.5,54.28,54.31,46500.0,34.7438,34.7693,34.629,34.6481,46500.0
2007-03-23 09:40:00,54.34,54.5,54.34,54.5,8000.0,34.6673,34.7693,34.6673,34.7693,8000.0
2007-03-23 09:45:00,54.48,54.51,54.47,54.47,16400.0,34.7566,34.7757,34.7502,34.7502,16400.0
2007-03-23 09:50:00,54.47,54.47,54.43,54.43,5300.0,34.7502,34.7502,34.7247,34.7247,5300.0
2007-03-23 09:55:00,54.43,54.43,54.38,54.38,5000.0,34.7247,34.7247,34.6928,34.6928,5000.0
2007-03-23 10:00:00,54.37,54.52,54.36,54.42,17200.0,34.6864,34.7821,34.68,34.7183,17200.0
2007-03-23 10:05:00,54.4,54.43,54.28,54.29,35900.0,34.7055,34.7247,34.629,34.6354,35900.0
2007-03-23 10:10:00,54.29,54.29,54.12,54.13,15200.0,34.6354,34.6354,34.5269,34.5333,15200.0
2007-03-23 10:15:00,54.12,54.18,54.11,54.13,28000.0,34.5269,34.5652,34.5205,34.5333,28000.0
2007-03-23 10:20:00,54.12,54.14,54.03,54.07,14600.0,34.5269,34.5397,34.4695,34.495,14600.0
2007-03-23 10:25:00,54.06,54.07,54.01,54.05,8700.0,34.4886,34.495,34.4567,34.4822,8700.0
2007-03-23 10:30:00,54.05,54.06,54.03,54.05,4500.0,34.4822,34.4886,34.4695,34.4822,4500.0
2007-03-23 10:35:00,54.05,54.08,54.0,54.04,19300.0,34.4822,34.5014,34.4503,34.4759,19300.0
2007-03-23 10:40:00,54.03,54.03,54.0,54.02,10400.0,34.4695,34.4695,34.4503,34.4631,10400.0
2007-03-23 10:45:00,54.02,54.04,54.01,54.04,4100.0,34.4631,34.4759,34.4567,34.4759,4100.0
2007-03-23 10:50:00,54.03,54.05,54.0,54.03,10100.0,34.4695,34.4822,34.4503,34.4695,10100.0
2007-03-23 10:55:00,54.03,54.06,54.03,54.06,5600.0,34.4695,34.4886,34.4695,34.4886,5600.0
2007-03-23 11:00:00,54.07,54.08,54.04,54.06,4000.0,34.495,34.5014,34.4759,34.4886,4000.0
2007-03-23 11:05:00,54.05,54.07,54.03,54.04,9300.0,34.4822,34.495,34.4695,34.4759,9300.0
2007-03-23 11:10:00,54.05,54.05,54.03,54.04,6200.0,34.4822,34.4822,34.4695,34.4759,6200.0
2007-03-23 11:15:00,54.05,54.06,54.03,54.04,9200.0,34.4822,34.4886,34.4695,34.4759,9200.0
2007-03-23 11:20:00,54.05,54.08,54.04,54.08,5200.0,34.4822,34.5014,34.4759,34.5014,5200.0
2007-03-23 11:25:00,54.07,54.09,54.05,54.06,5600.0,34.495,34.5078,34.4822,34.4886,5600.0
2007-03-23 11:30:00,54.07,54.11,54.06,54.08,4100.0,34.495,34.5205,34.4886,34.5014,4100.0
2007-03-23 11:35:00,54.11,54.14,54.11,54.12,3200.0,34.5205,34.5397,34.5205,34.5269,3200.0
2007-03-23 11:40:00,54.13,54.14,54.12,54.14,5900.0,34.5333,34.5397,34.5269,34.5397,5900.0
2007-03-23 11:45:00,54.13,54.14,54.11,54.14,9800.0,34.5333,34.5397,34.5205,34.5397,9800.0
2007-03-23 11:50:00,54.13,54.15,54.12,54.15,5400.0,34.5333,34.546,34.5269,34.546,5400.0
2007-03-23 11:55:00,54.15,54.17,54.13,54.16,4400.0,34.546,34.5588,34.5333,34.5524,4400.0
2007-03-23 12:00:00,54.15,54.17,54.14,54.15,3600.0,34.546,34.5588,34.5397,34.546,3600.0
2007-03-23 12:05:00,54.15,54.16,54.14,54.16,4200.0,34.546,34.5524,34.5397,34.5524,4200.0
2007-03-23 12:10:00,54.17,54.17,54.15,54.15,6000.0,34.5588,34.5588,34.546,34.546,6000.0
2007-03-23 12:15:00,54.15,54.17,54.13,54.15,7200.0,34.546,34.5588,34.5333,34.546,7200.0
2007-03-23 12:20:00,54.13,54.16,54.13,54.15,9600.0,34.5333,34.5524,34.5333,34.546,9600.0
2007-03-23 12:25:00,54.14,54.17,54.14,54.17,3700.0,34.5397,34.5588,34.5397,34.5588,3700.0
2007-03-23 12:30:00,54.17,54.22,54.16,54.22,13300.0,34.5588,34.5907,34.5524,34.5907,13300.0
2007-03-23 12:35:00,54.2,54.23,54.2,54.21,10800.0,34.5779,34.5971,34.5779,34.5843,10800.0
2007-03-23 12:40:00,54.21,54.23,54.2,54.22,9400.0,34.5843,34.5971,34.5779,34.5907,9400.0
2007-03-23 12:45:00,54.22,54.22,54.2,54.21,2600.0,34.5907,34.5907,34.5779,34.5843,2600.0
2007-03-23 12:50:00,54.22,54.23,54.2,54.23,12200.0,34.5907,34.5971,34.5779,34.5971,12200.0
2007-03-23 12:55:00,54.24,54.24,54.23,54.23,1500.0,34.6035,34.6035,34.5971,34.5971,1500.0
2007-03-23 13:00:00,54.22,54.23,54.22,54.22,2700.0,34.5907,34.5971,34.5907,34.5907,2700.0
2007-03-23 13:05:00,54.22,54.26,54.22,54.25,7800.0,34.5907,34.6162,34.5907,34.6098,7800.0
2007-03-23 13:10:00,54.26,54.27,54.25,54.25,18000.0,34.6162,34.6226,34.6098,34.6098,18000.0
2007-03-23 13:15:00,54.25,54.27,54.23,54.26,5000.0,34.6098,34.6226,34.5971,34.6162,5000.0
2007-03-23 13:20:00,54.25,54.27,54.24,54.24,3000.0,34.6098,34.6226,34.6035,34.6035,3000.0
2007-03-23 13:25:00,54.24,54.26,54.23,54.26,3800.0,34.6035,34.6162,34.5971,34.6162,3800.0
2007-03-23 13:30:00,54.26,54.27,54.25,54.27,1600.0,34.6162,34.6226,34.6098,34.6226,1600.0
2007-03-23 13:35:00,54.25,54.26,54.23,54.26,3600.0,34.6098,34.6162,34.5971,34.6162,3600.0
2007-03-23 13:40:00,54.26,54.28,54.23,54.24,7300.0,34.6162,34.629,34.5971,34.6035,7300.0
2007-03-23 13:45:00,54.24,54.29,54.23,54.27,3900.0,34.6035,34.6354,34.5971,34.6226,3900.0
2007-03-23 13:50:00,54.26,54.27,54.25,54.25,2900.0,34.6162,34.6226,34.6098,34.6098,2900.0
2007-03-23 13:55:00,54.25,54.26,54.21,54.24,5400.0,34.6098,34.6162,34.5843,34.6035,5400.0
2007-03-23 14:00:00,54.23,54.24,54.16,54.18,5000.0,34.5971,34.6035,34.5524,34.5652,5000.0
2007-03-23 14:05:00,54.18,54.2,54.16,54.18,3500.0,34.5652,34.5779,34.5524,34.5652,3500.0
2007-03-23 14:10:00,54.2,54.22,54.2,54.2,2700.0,34.5779,34.5907,34.5779,34.5779,2700.0
2007-03-23 14:15:00,54.21,54.22,54.19,54.2,10000.0,34.5843,34.5907,34.5716,34.5779,10000.0
2007-03-23 14:20:00,54.2,54.22,54.2,54.22,12000.0,34.5779,34.5907,34.5779,34.5907,12000.0
2007-03-23 14:25:00,54.21,54.22,54.2,54.21,4200.0,34.5843,34.5907,34.5779,34.5843,4200.0
2007-03-23 14:30:00,54.21,54.22,54.2,54.2,5800.0,34.5843,34.5907,34.5779,34.5779,5800.0
2007-03-23 14:35:00,54.22,54.22,54.2,54.2,3300.0,34.5907,34.5907,34.5779,34.5779,3300.0
2007-03-23 14:40:00,54.21,54.22,54.2,54.22,1600.0,34.5843,34.5907,34.5779,34.5907,1600.0
2007-03-23 14:45:00,54.21,54.23,54.2,54.22,6200.0,34.5843,34.5971,34.5779,34.5907,6200.0
2007-03-23 14:50:00,54.22,54.22,54.2,54.22,5700.0,34.5907,34.5907,34.5779,34.5907,5700.0
2007-03-23 14:55:00,54.21,54.24,54.2,54.24,17400.0,34.5843,34.6035,34.5779,34.6035,17400.0
2007-03-23 15:00:00,54.24,54.24,54.21,54.22,9300.0,34.6035,34.6035,34.5843,34.5907,9300.0
2007-03-23 15:05:00,54.22,54.22,54.2,54.22,4800.0,34.5907,34.5907,34.5779,34.5907,4800.0
2007-03-23 15:10:00,54.22,54.27,54.21,54.27,11500.0,34.5907,34.6226,34.5843,34.6226,11500.0
2007-03-23 15:15:00,54.28,54.3,54.26,54.28,8400.0,34.629,34.6417,34.6162,34.629,8400.0
2007-03-23 15:20:00,54.27,54.32,54.27,54.31,6000.0,34.6226,34.6545,34.6226,34.6481,6000.0
2007-03-23 15:25:00,54.3,54.31,54.27,54.27,3800.0,34.6417,34.6481,34.6226,34.6226,3800.0
2007-03-23 15:30:00,54.27,54.28,54.24,54.28,7900.0,34.6226,34.629,34.6035,34.629,7900.0
2007-03-23 15:35:00,54.28,54.28,54.25,54.28,6500.0,34.629,34.629,34.6098,34.629,6500.0
2007-03-23 15:40:00,54.27,54.3,54.25,54.29,11400.0,34.6226,34.6417,34.6098,34.6354,11400.0
2007-03-23 15:45:00,54.29,54.3,54.27,54.28,15800.0,34.6354,34.6417,34.6226,34.629,15800.0
2007-03-23 15:50:00,54.29,54.3,54.28,54.28,5600.0,34.6354,34.6417,34.629,34.629,5600.0
2007-03-23 15:55:00,54.29,54.31,54.26,54.29,17900.0,34.6354,34.6481,34.6162,34.6354,17900.0
2007-03-26 09:30:00,54.41,54.5,54.31,54.33,13300.0,34.7119,34.7693,34.6481,34.6609,13300.0
2007-03-26 09:35:00,54.33,54.47,54.27,54.4,22500.0,34.6609,34.7502,34.6226,34.7055,22500.0
2007-03-26 09:40:00,54.38,54.4,54.31,54.36,14200.0,34.6928,34.7055,34.6481,34.68,14200.0
2007-03-26 09:45:00,54.36,54.41,54.36,54.38,14400.0,34.68,34.7119,34.68,34.6928,14400.0
2007-03-26 09:50:00,54.41,54.45,54.37,54.4,6000.0,34.7119,34.7374,34.6864,34.7055,6000.0
2007-03-26 09:55:00,54.43,54.49,54.39,54.4,7200.0,34.7247,34.763,34.6992,34.7055,7200.0
2007-03-26 10:00:00,54.39,54.44,54.25,54.42,47400.0,34.6992,34.7311,34.6098,34.7183,47400.0
2007-03-26 10:05:00,54.43,54.46,54.38,54.44,35600.0,34.7247,34.7438,34.6928,34.7311,35600.0
2007-03-26 10:10:00,54.42,54.45,54.38,54.43,14000.0,34.7183,34.7374,34.6928,34.7247,14000.0
2007-03-26 10:15:00,54.39,54.43,54.38,54.43,4900.0,34.6992,34.7247,34.6928,34.7247,4900.0
2007-03-26 10:20:00,54.4,54.43,54.38,54.4,15000.0,34.7055,34.7247,34.6928,34.7055,15000.0
2007-03-26 10:25:00,54.4,54.46,54.38,54.41,24700.0,34.7055,34.7438,34.6928,34.7119,24700.0
2007-03-26 10:30:00,54.4,54.47,54.39,54.44,27700.0,34.7055,34.7502,34.6992,34.7311,27700.0
2007-03-26 10:35:00,54.43,54.5,54.43,54.46,12100.0,34.7247,34.7693,34.7247,34.7438,12100.0
2007-03-26 10:40:00,54.46,54.5,54.38,54.39,29200.0,34.7438,34.7693,34.6928,34.6992,29200.0
2007-03-26 10:45:00,54.39,54.42,54.38,54.42,5000.0,34.6992,34.7183,34.6928,34.7183,5000.0
2007-03-26 10:50:00,54.42,54.47,54.4,54.47,5000.0,34.7183,34.7502,34.7055,34.7502,5000.0
2007-03-26 10:55:00,54.47,54.5,54.4,54.42,25400.0,34.7502,34.7693,34.7055,34.7183,25400.0
2007-03-26 11:00:00,54.4,54.44,54.4,54.42,28500.0,34.7055,34.7311,34.7055,34.7183,28500.0
2007-03-26 11:05:00,54.43,54.43,54.38,54.38,41000.0,34.7247,34.7247,34.6928,34.6928,41000.0
2007-03-26 11:10:00,54.41,54.44,54.41,54.41,11300.0,34.7119,34.7311,34.7119,34.7119,11300.0
2007-03-26 11:15:00,54.42,54.42,54.39,54.41,8100.0,34.7183,34.7183,34.6992,34.7119,8100.0
2007-03-26 11:20:00,54.41,54.43,54.38,54.4,13900.0,34.7119,34.7247,34.6928,34.7055,13900.0
2007-03-26 11:25:00,54.39,54.41,54.38,54.4,13500.0,34.6992,34.7119,34.6928,34.7055,13500.0
2007-03-26 11:30:00,54.4,54.41,54.39,54.39,5000.0,34.7055,34.7119,34.6992,34.6992,5000.0
2007-03-26 11:35:00,54.39,54.44,54.39,54.41,10100.0,34.6992,34.7311,34.6992,34.7119,10100.0
2007-03-26 11:40:00,54.41,54.43,54.39,54.4,15200.0,34.7119,34.7247,34.6992,34.7055,15200.0
2007-03-26 11:45:00,54.4,54.41,54.39,54.4,5100.0,34.7055,34.7119,34.6992,34.7055,5100.0
2007-03-26 11:50:00,54.4,54.4,54.39,54.39,12000.0,34.7055,34.7055,34.6992,34.6992,12000.0
2007-03-26 11:55:00,54.4,54.41,54.39,54.39,15100.0,34.7055,34.7119,34.6992,34.6992,15100.0
2007-03-26 12:00:00,54.4,54.43,54.4,54.42,9300.0,34.7055,34.7247,34.7055,34.7183,9300.0
2007-03-26 12:05:00,54.44,54.45,54.43,54.43,11200.0,34.7311,34.7374,34.7247,34.7247,11200.0
2007-03-26 12:10:00,54.43,54.44,54.4,54.4,12200.0,34.7247,34.7311,34.7055,34.7055,12200.0
2007-03-26 12:15:00,54.41,54.42,54.4,54.41,5000.0,34.7119,34.7183,34.7055,34.7119,5000.0
2007-03-26 12:20:00,54.42,54.47,54.42,54.43,17300.0,34.7183,34.7502,34.7183,34.7247,17300.0
2007-03-26 12:25:00,54.44,54.45,54.43,54.43,8800.0,34.7311,34.7374,34.7247,34.7247,8800.0
2007-03-26 12:30:00,54.43,54.44,54.4,54.4,9000.0,34.7247,34.7311,34.7055,34.7055,9000.0
2007-03-26 12:35:00,54.4,54.41,54.4,54.41,8800.0,34.7055,34.7119,34.7055,34.7119,8800.0
2007-03-26 12:40:00,54.41,54.42,54.4,54.41,15500.0,34.7119,34.7183,34.7055,34.7119,15500.0
2007-03-26 12:45:00,54.41,54.44,54.4,54.42,12500.0,34.7119,34.7311,34.7055,34.7183,12500.0
2007-03-26 12:50:00,54.42,54.43,54.4,54.41,8700.0,34.7183,34.7247,34.7055,34.7119,8700.0
2007-03-26 12:55:00,54.42,54.46,54.42,54.45,21100.0,34.7183,34.7438,34.7183,34.7374,21100.0
2007-03-26 13:00:00,54.45,54.46,54.43,54.44,7700.0,34.7374,34.7438,34.7247,34.7311,7700.0
2007-03-26 13:05:00,54.45,54.46,54.43,54.45,9100.0,34.7374,34.7438,34.7247,34.7374,9100.0
2007-03-26 13:10:00,54.45,54.48,54.42,54.48,17000.0,34.7374,34.7566,34.7183,34.7566,17000.0
2007-03-26 13:15:00,54.48,54.49,54.47,54.47,3100.0,34.7566,34.763,34.7502,34.7502,3100.0
2007-03-26 13:20:00,54.47,54.5,54.47,54.48,9200.0,34.7502,34.7693,34.7502,34.7566,9200.0
2007-03-26 13:25:00,54.48,54.48,54.45,54.47,6900.0,34.7566,34.7566,34.7374,34.7502,6900.0
2007-03-26 13:30:00,54.47,54.5,54.47,54.5,15400.0,34.7502,34.7693,34.7502,34.7693,15400.0
2007-03-26 13:35:00,54.5,54.6,54.5,54.57,19000.0,34.7693,34.8331,34.7693,34.814,19000.0
2007-03-26 13:40:00,54.58,54.61,54.56,54.6,16800.0,34.8204,34.8395,34.8076,34.8331,16800.0
2007-03-26 13:45:00,54.6,54.61,54.56,54.58,15100.0,34.8331,34.8395,34.8076,34.8204,15100.0
2007-03-26 13:50:00,54.58,54.61,54.57,54.61,11400.0,34.8204,34.8395,34.814,34.8395,11400.0
2007-03-26 13:55:00,54.61,54.62,54.59,54.6,15700.0,34.8395,34.8459,34.8267,34.8331,15700.0
2007-03-26 14:00:00,54.61,54.65,54.6,54.63,13800.0,34.8395,34.865,34.8331,34.8523,13800.0
2007-03-26 14:05:00,54.63,54.64,54.6,54.62,11100.0,34.8523,34.8586,34.8331,34.8459,11100.0
2007-03-26 14:10:00,54.61,54.62,54.59,54.61,7200.0,34.8395,34.8459,34.8267,34.8395,7200.0
2007-03-26 14:15:00,54.61,54.61,54.56,54.6,11800.0,34.8395,34.8395,34.8076,34.8331,11800.0
2007-03-26 14:20:00,54.6,54.6,54.55,54.57,6400.0,34.8331,34.8331,34.8012,34.814,6400.0
2007-03-26 14:25:00,54.58,54.61,54.57,54.6,8600.0,34.8204,34.8395,34.814,34.8331,8600.0
2007-03-26 14:30:00,54.61,54.61,54.6,54.6,7200.0,34.8395,34.8395,34.8331,34.8331,7200.0
2007-03-26 14:35:00,54.61,54.63,54.6,54.62,16900.0,34.8395,34.8523,34.8331,34.8459,16900.0
2007-03-26 14:40:00,54.62,54.63,54.6,54.62,12800.0,34.8459,34.8523,34.8331,34.8459,12800.0
2007-03-26 14:45:00,54.62,54.64,54.61,54.63,8800.0,34.8459,34.8586,34.8395,34.8523,8800.0
2007-03-26 14:50:00,54.61,54.68,54.61,54.65,15300.0,34.8395,34.8842,34.8395,34.865,15300.0
2007-03-26 14:55:00,54.65,54.67,54.61,54.63,11800.0,34.865,34.8778,34.8395,34.8523,11800.0
2007-03-26 15:00:00,54.64,54.64,54.61,54.61,7100.0,34.8586,34.8586,34.8395,34.8395,7100.0
2007-03-26 15:05:00,54.62,54.64,54.61,54.64,13400.0,34.8459,34.8586,34.8395,34.8586,13400.0
2007-03-26 15:10:00,54.64,54.64,54.61,54.61,6400.0,34.8586,34.8586,34.8395,34.8395,6400.0
2007-03-26 15:15:00,54.61,54.64,54.61,54.64,13200.0,34.8395,34.8586,34.8395,34.8586,13200.0
2007-03-26 15:20:00,54.62,54.64,54.61,54.63,12300.0,34.8459,34.8586,34.8395,34.8523,12300.0
2007-03-26 15:25:00,54.63,54.64,54.62,54.64,16100.0,34.8523,34.8586,34.8459,34.8586,16100.0
2007-03-26 15:30:00,54.64,54.67,54.61,54.64,19900.0,34.8586,34.8778,34.8395,34.8586,19900.0
2007-03-26 15:35:00,54.65,54.69,54.6,54.61,11400.0,34.865,34.8905,34.8331,34.8395,11400.0
2007-03-26 15:40:00,54.61,54.66,54.61,54.64,14000.0,34.8395,34.8714,34.8395,34.8586,14000.0
2007-03-26 15:45:00,54.64,54.66,54.62,54.66,9400.0,34.8586,34.8714,34.8459,34.8714,9400.0
2007-03-26 15:50:00,54.66,54.66,54.61,54.66,20500.0,34.8714,34.8714,34.8395,34.8714,20500.0
2007-03-26 15:55:00,54.65,54.69,54.63,54.68,23800.0,34.865,34.8905,34.8523,34.8842,23800.0
2007-03-27 09:30:00,54.5,54.61,54.42,54.42,18700.0,34.7693,34.8395,34.7183,34.7183,18700.0
2007-03-27 09:35:00,54.48,54.56,54.4,54.45,9600.0,34.7566,34.8076,34.7055,34.7374,9600.0
2007-03-27 09:40:00,54.47,54.5,54.43,54.47,5800.0,34.7502,34.7693,34.7247,34.7502,5800.0
2007-03-27 09:45:00,54.5,54.5,54.46,54.5,8900.0,34.7693,34.7693,34.7438,34.7693,8900.0
2007-03-27 09:50:00,54.5,54.53,54.44,54.44,63100.0,34.7693,34.7885,34.7311,34.7311,63100.0
2007-03-27 09:55:00,54.44,54.44,54.28,54.28,15500.0,34.7311,34.7311,34.629,34.629,15500.0
2007-03-27 10:00:00,54.26,54.34,54.18,54.25,19500.0,34.6162,34.6673,34.5652,34.6098,19500.0
2007-03-27 10:05:00,54.26,54.29,54.23,54.23,8000.0,34.6162,34.6354,34.5971,34.5971,8000.0
2007-03-27 10:10:00,54.23,54.24,54.16,54.17,10800.0,34.5971,34.6035,34.5524,34.5588,10800.0
2007-03-27 10:15:00,54.18,54.24,54.18,54.24,6300.0,34.5652,34.6035,34.5652,34.6035,6300.0
2007-03-27 10:20:00,54.25,54.28,54.2,54.21,6300.0,34.6098,34.629,34.5779,34.5843,6300.0
2007-03-27 10:25:00,54.24,54.29,54.22,54.29,4000.0,34.6035,34.6354,34.5907,34.6354,4000.0
2007-03-27 10:30:00,54.26,54.27,54.21,54.25,7500.0,34.6162,34.6226,34.5843,34.6098,7500.0
2007-03-27 10:35:00,54.25,54.33,54.25,54.33,7400.0,34.6098,34.6609,34.6098,34.6609,7400.0
2007-03-27 10:40:00,54.33,54.43,54.32,54.43,9600.0,34.6609,34.7247,34.6545,34.7247,9600.0
2007-03-27 10:45:00,54.42,54.44,54.41,54.43,5600.0,34.7183,34.7311,34.7119,34.7247,5600.0
2007-03-27 10:50:00,54.42,54.48,54.4,54.47,8900.0,34.7183,34.7566,34.7055,34.7502,8900.0
2007-03-27 10:55:00,54.49,54.5,54.47,54.5,4500.0,34.763,34.7693,34.7502,34.7693,4500.0
2007-03-27 11:00:00,54.5,54.52,54.47,54.47,7300.0,34.7693,34.7821,34.7502,34.7502,7300.0
2007-03-27 11:05:00,54.47,54.49,54.41,54.41,6100.0,34.7502,34.763,34.7119,34.7119,6100.0
2007-03-27 11:10:00,54.41,54.43,54.4,54.4,2800.0,34.7119,34.7247,34.7055,34.7055,2800.0
2007-03-27 11:15:00,54.43,54.44,54.4,54.44,5900.0,34.7247,34.7311,34.7055,34.7311,5900.0
2007-03-27 11:20:00,54.44,54.46,54.43,54.44,9500.0,34.7311,34.7438,34.7247,34.7311,9500.0
2007-03-27 11:25:00,54.43,54.47,54.43,54.46,8200.0,34.7247,34.7502,34.7247,34.7438,8200.0
2007-03-27 11:30:00,54.45,54.48,54.43,54.48,9300.0,34.7374,34.7566,34.7247,34.7566,9300.0
2007-03-27 11:35:00,54.47,54.51,54.47,54.5,12500.0,34.7502,34.7757,34.7502,34.7693,12500.0
2007-03-27 11:40:00,54.5,54.53,54.49,54.52,13200.0,34.7693,34.7885,34.763,34.7821,13200.0
2007-03-27 11:45:00,54.52,54.58,54.52,54.55,13500.0,34.7821,34.8204,34.7821,34.8012,13500.0
2007-03-27 11:50:00,54.55,54.58,54.55,54.56,7200.0,34.8012,34.8204,34.8012,34.8076,7200.0
2007-03-27 11:55:00,54.56,54.62,54.56,54.6,7000.0,34.8076,34.8459,34.8076,34.8331,7000.0
2007-03-27 12:00:00,54.58,54.59,54.52,54.55,22400.0,34.8204,34.8267,34.7821,34.8012,22400.0
2007-03-27 12:05:00,54.55,54.61,54.55,54.6,16600.0,34.8012,34.8395,34.8012,34.8331,16600.0
2007-03-27 12:10:00,54.61,54.61,54.56,54.58,19200.0,34.8395,34.8395,34.8076,34.8204,19200.0
2007-03-27 12:15:00,54.59,54.62,54.58,54.58,6100.0,34.8267,34.8459,34.8204,34.8204,6100.0
2007-03-27 12:20:00,54.57,54.59,54.57,54.59,2600.0,34.814,34.8267,34.814,34.8267,2600.0
2007-03-27 12:25:00,54.59,54.63,54.59,54.63,4000.0,34.8267,34.8523,34.8267,34.8523,4000.0
2007-03-27 12:30:00,54.62,54.72,54.62,54.69,10500.0,34.8459,34.9097,34.8459,34.8905,10500.0
2007-03-27 12:35:00,54.69,54.7,54.63,54.65,6900.0,34.8905,34.8969,34.8523,34.865,6900.0
2007-03-27 12:40:00,54.64,54.67,54.63,54.63,13500.0,34.8586,34.8778,34.8523,34.8523,13500.0
2007-03-27 12:45:00,54.63,54.64,54.63,54.63,5100.0,34.8523,34.8586,34.8523,34.8523,5100.0
2007-03-27 12:50:00,54.65,54.65,54.6,54.62,5900.0,34.865,34.865,34.8331,34.8459,5900.0
2007-03-27 12:55:00,54.63,54.64,54.62,54.63,7000.0,34.8523,34.8586,34.8459,34.8523,7000.0
2007-03-27 13:00:00,54.64,54.64,54.6,54.62,3200.0,34.8586,34.8586,34.8331,34.8459,3200.0
2007-03-27 13:05:00,54.62,54.65,54.62,54.65,9100.0,34.8459,34.865,34.8459,34.865,9100.0
2007-03-27 13:10:00,54.66,54.66,54.63,54.64,4500.0,34.8714,34.8714,34.8523,34.8586,4500.0
2007-03-27 13:15:00,54.64,54.64,54.62,54.63,5600.0,34.8586,34.8586,34.8459,34.8523,5600.0
2007-03-27 13:20:00,54.63,54.65,54.63,54.64,2600.0,34.8523,34.865,34.8523,34.8586,2600.0
2007-03-27 13:25:00,54.63,54.63,54.55,54.55,5100.0,34.8523,34.8523,34.8012,34.8012,5100.0
2007-03-27 13:30:00,54.57,54.6,54.56,54.56,30400.0,34.814,34.8331,34.8076,34.8076,30400.0
2007-03-27 13:35:00,54.55,54.56,54.5,54.5,6600.0,34.8012,34.8076,34.7693,34.7693,6600.0
2007-03-27 13:40:00,54.5,54.5,54.48,54.48,9100.0,34.7693,34.7693,34.7566,34.7566,9100.0
2007-03-27 13:45:00,54.48,54.49,54.47,54.49,4400.0,34.7566,34.763,34.7502,34.763,4400.0
2007-03-27 13:50:00,54.48,54.49,54.47,54.48,4700.0,34.7566,34.763,34.7502,34.7566,4700.0
2007-03-27 13:55:00,54.49,54.49,54.47,54.49,3900.0,34.763,34.763,34.7502,34.763,3900.0
2007-03-27 14:00:00,54.48,54.48,54.44,54.44,12000.0,34.7566,34.7566,34.7311,34.7311,12000.0
2007-03-27 14:05:00,54.44,54.47,54.44,54.44,5700.0,34.7311,34.7502,34.7311,34.7311,5700.0
2007-03-27 14:10:00,54.44,54.52,54.44,54.52,6200.0,34.7311,34.7821,34.7311,34.7821,6200.0
2007-03-27 14:15:00,54.52,54.52,54.47,54.49,5500.0,34.7821,34.7821,34.7502,34.763,5500.0
2007-03-27 14:20:00,54.48,54.49,54.45,54.45,2300.0,34.7566,34.763,34.7374,34.7374,2300.0
2007-03-27 14:25:00,54.46,54.48,54.45,54.45,2200.0,34.7438,34.7566,34.7374,34.7374,2200.0
2007-03-27 14:30:00,54.45,54.48,54.45,54.46,3300.0,34.7374,34.7566,34.7374,34.7438,3300.0
2007-03-27 14:35:00,54.46,54.47,54.45,54.45,4800.0,34.7438,34.7502,34.7374,34.7374,4800.0
2007-03-27 14:40:00,54.45,54.48,54.44,54.45,8700.0,34.7374,34.7566,34.7311,34.7374,8700.0
2007-03-27 14:45:00,54.45,54.46,54.42,54.42,6000.0,34.7374,34.7438,34.7183,34.7183,6000.0
2007-03-27 14:50:00,54.42,54.43,54.4,54.42,8400.0,34.7183,34.7247,34.7055,34.7183,8400.0
2007-03-27 14:55:00,54.41,54.47,54.4,54.47,9900.0,34.7119,34.7502,34.7055,34.7502,9900.0
2007-03-27 15:00:00,54.46,54.48,54.46,54.47,4700.0,34.7438,34.7566,34.7438,34.7502,4700.0
2007-03-27 15:05:00,54.47,54.49,54.46,54.49,3800.0,34.7502,34.763,34.7438,34.763,3800.0
2007-03-27 15:10:00,54.49,54.53,54.48,54.52,7300.0,34.763,34.7885,34.7566,34.7821,7300.0
2007-03-27 15:15:00,54.52,54.53,54.51,54.51,2600.0,34.7821,34.7885,34.7757,34.7757,2600.0
2007-03-27 15:20:00,54.51,54.52,54.51,54.51,3000.0,34.7757,34.7821,34.7757,34.7757,3000.0
2007-03-27 15:25:00,54.51,54.53,54.5,54.52,6800.0,34.7757,34.7885,34.7693,34.7821,6800.0
2007-03-27 15:30:00,54.51,54.56,54.47,54.48,14400.0,34.7757,34.8076,34.7502,34.7566,14400.0
2007-03-27 15:35:00,54.48,54.5,54.45,54.46,5500.0,34.7566,34.7693,34.7374,34.7438,5500.0
2007-03-27 15:40:00,54.45,54.46,54.43,54.44,5000.0,34.7374,34.7438,34.7247,34.7311,5000.0
2007-03-27 15:45:00,54.44,54.45,54.41,54.41,4000.0,34.7311,34.7374,34.7119,34.7119,4000.0
2007-03-27 15:50:00,54.42,54.45,54.41,54.45,8900.0,34.7183,34.7374,34.7119,34.7374,8900.0
2007-03-27 15:55:00,54.44,54.47,54.43,54.47,15000.0,34.7311,34.7502,34.7247,34.7502,15000.0
2007-03-28 09:30:00,54.3,54.59,54.2,54.36,36600.0,34.6417,34.8267,34.5779,34.68,36600.0
2007-03-28 09:35:00,54.39,54.7,54.39,54.68,19700.0,34.6992,34.8969,34.6992,34.8842,19700.0
2007-03-28 09:40:00,54.7,55.09,54.67,55.06,214000.0,34.8969,35.1457,34.8778,35.1266,214000.0
2007-03-28 09:45:00,55.06,55.07,54.91,54.92,75300.0,35.1266,35.133,35.0309,35.0373,75300.0
2007-03-28 09:50:00,54.91,55.01,54.85,54.97,52500.0,35.0309,35.0947,34.9926,35.0692,52500.0
2007-03-28 09:55:00,54.98,54.98,54.94,54.95,7300.0,35.0756,35.0756,35.05,35.0564,7300.0
2007-03-28 10:00:00,54.96,54.98,54.93,54.97,39900.0,35.0628,35.0756,35.0437,35.0692,39900.0
2007-03-28 10:05:00,54.97,55.01,54.95,54.98,18900.0,35.0692,35.0947,35.0564,35.0756,18900.0
2007-03-28 10:10:00,54.98,54.98,54.93,54.96,16200.0,35.0756,35.0756,35.0437,35.0628,16200.0
2007-03-28 10:15:00,54.97,55.05,54.95,55.03,44000.0,35.0692,35.1202,35.0564,35.1075,44000.0
2007-03-28 10:20:00,55.03,55.06,55.0,55.04,37800.0,35.1075,35.1266,35.0883,35.1138,37800.0
2007-03-28 10:25:00,55.05,55.19,55.03,55.14,38800.0,35.1202,35.2095,35.1075,35.1776,38800.0
2007-03-28 10:30:00,55.14,55.18,54.93,55.14,93700.0,35.1776,35.2031,35.0437,35.1776,93700.0
2007-03-28 10:35:00,55.09,55.44,55.05,55.44,60500.0,35.1457,35.369,35.1202,35.369,60500.0
2007-03-28 10:40:00,55.43,55.93,55.29,55.91,146800.0,35.3626,35.6816,35.2733,35.6689,146800.0
2007-03-28 10:45:00,55.92,55.97,55.71,55.91,107300.0,35.6752,35.7071,35.5413,35.6689,107300.0
2007-03-28 10:50:00,55.91,56.19,55.9,56.05,184800.0,35.6689,35.8475,35.6625,35.7582,184800.0
2007-03-28 10:55:00,56.08,56.34,56.08,56.27,72000.0,35.7773,35.9432,35.7773,35.8985,72000.0
2007-03-28 11:00:00,56.27,56.3,56.07,56.16,70700.0,35.8985,35.9177,35.7709,35.8284,70700.0
2007-03-28 11:05:00,56.13,56.37,56.13,56.37,38900.0,35.8092,35.9623,35.8092,35.9623,38900.0
2007-03-28 11:10:00,56.33,56.37,56.28,56.3,75200.0,35.9368,35.9623,35.9049,35.9177,75200.0
2007-03-28 11:15:00,56.3,56.32,56.0,56.02,49700.0,35.9177,35.9304,35.7263,35.739,49700.0
2007-03-28 11:20:00,56.02,56.03,55.81,55.91,57500.0,35.739,35.7454,35.6051,35.6689,57500.0
2007-03-28 11:25:00,55.94,56.05,55.83,55.94,37600.0,35.688,35.7582,35.6178,35.688,37600.0
2007-03-28 11:30:00,55.94,56.23,55.93,56.19,53200.0,35.688,35.873,35.6816,35.8475,53200.0
2007-03-28 11:35:00,56.19,56.34,56.18,56.34,25400.0,35.8475,35.9432,35.8411,35.9432,25400.0
2007-03-28 11:40:00,56.33,56.37,56.08,56.08,51700.0,35.9368,35.9623,35.7773,35.7773,51700.0
2007-03-28 11:45:00,56.1,56.15,55.87,55.89,47900.0,35.7901,35.822,35.6433,35.6561,47900.0
2007-03-28 11:50:00,55.88,55.88,55.57,55.57,48500.0,35.6497,35.6497,35.452,35.452,48500.0
2007-03-28 11:55:00,55.58,55.68,55.58,55.58,34600.0,35.4583,35.5221,35.4583,35.4583,34600.0
2007-03-28 12:00:00,55.57,55.68,55.5,55.58,42200.0,35.452,35.5221,35.4073,35.4583,42200.0
2007-03-28 12:05:00,55.58,55.66,55.36,55.5,95100.0,35.4583,35.5094,35.318,35.4073,95100.0
2007-03-28 12:10:00,55.46,55.5,55.37,55.4,32000.0,35.3818,35.4073,35.3244,35.3435,32000.0
2007-03-28 12:15:00,55.41,55.55,55.33,55.55,46200.0,35.3499,35.4392,35.2988,35.4392,46200.0
2007-03-28 12:20:00,55.53,55.58,55.45,55.45,21100.0,35.4264,35.4583,35.3754,35.3754,21100.0
2007-03-28 12:25:00,55.46,55.54,55.41,55.48,19300.0,35.3818,35.4328,35.3499,35.3945,19300.0
2007-03-28 12:30:00,55.48,55.54,55.46,55.51,12400.0,35.3945,35.4328,35.3818,35.4137,12400.0
2007-03-28 12:35:00,55.51,55.7,55.49,55.7,24100.0,35.4137,35.5349,35.4009,35.5349,24100.0
2007-03-28 12:40:00,55.7,55.7,55.62,55.69,12200.0,35.5349,35.5349,35.4839,35.5285,12200.0
2007-03-28 12:45:00,55.68,55.72,55.68,55.72,5000.0,35.5221,35.5477,35.5221,35.5477,5000.0
2007-03-28 12:50:00,55.72,55.75,55.68,55.68,18600.0,35.5477,35.5668,35.5221,35.5221,18600.0
2007-03-28 12:55:00,55.68,55.69,55.64,55.69,6200.0,35.5221,35.5285,35.4966,35.5285,6200.0
2007-03-28 13:00:00,55.68,55.71,55.63,55.63,6100.0,35.5221,35.5413,35.4902,35.4902,6100.0
2007-03-28 13:05:00,55.64,55.67,55.63,55.63,7700.0,35.4966,35.5158,35.4902,35.4902,7700.0
2007-03-28 13:10:00,55.63,55.63,55.5,55.51,18700.0,35.4902,35.4902,35.4073,35.4137,18700.0
2007-03-28 13:15:00,55.5,55.57,55.5,55.5,9600.0,35.4073,35.452,35.4073,35.4073,9600.0
2007-03-28 13:20:00,55.5,55.51,55.45,55.51,15600.0,35.4073,35.4137,35.3754,35.4137,15600.0
2007-03-28 13:25:00,55.51,55.54,55.5,55.53,5200.0,35.4137,35.4328,35.4073,35.4264,5200.0
2007-03-28 13:30:00,55.54,55.54,55.48,55.5,5000.0,35.4328,35.4328,35.3945,35.4073,5000.0
2007-03-28 13:35:00,55.5,55.55,55.48,55.54,13600.0,35.4073,35.4392,35.3945,35.4328,13600.0
2007-03-28 13:40:00,55.53,55.63,55.53,55.57,12100.0,35.4264,35.4902,35.4264,35.452,12100.0
2007-03-28 13:45:00,55.57,55.6,55.57,55.6,4100.0,35.452,35.4711,35.452,35.4711,4100.0
2007-03-28 13:50:00,55.6,55.6,55.5,55.51,11700.0,35.4711,35.4711,35.4073,35.4137,11700.0
2007-03-28 13:55:00,55.54,55.54,55.49,55.54,3400.0,35.4328,35.4328,35.4009,35.4328,3400.0
2007-03-28 14:00:00,55.54,55.62,55.53,55.56,9600.0,35.4328,35.4839,35.4264,35.4456,9600.0
2007-03-28 14:05:00,55.58,55.58,55.51,55.51,7600.0,35.4583,35.4583,35.4137,35.4137,7600.0
2007-03-28 14:10:00,55.5,55.5,55.46,55.49,12700.0,35.4073,35.4073,35.3818,35.4009,12700.0
2007-03-28 14:15:00,55.5,55.51,55.46,55.51,6100.0,35.4073,35.4137,35.3818,35.4137,6100.0
2007-03-28 14:20:00,55.48,55.51,55.47,55.49,7900.0,35.3945,35.4137,35.3882,35.4009,7900.0
2007-03-28 14:25:00,55.51,55.58,55.51,55.57,10700.0,35.4137,35.4583,35.4137,35.452,10700.0
2007-03-28 14:30:00,55.56,55.56,55.51,55.52,9500.0,35.4456,35.4456,35.4137,35.4201,9500.0
2007-03-28 14:35:00,55.54,55.55,55.53,55.55,5300.0,35.4328,35.4392,35.4264,35.4392,5300.0
2007-03-28 14:40:00,55.54,55.55,55.52,55.52,8000.0,35.4328,35.4392,35.4201,35.4201,8000.0
2007-03-28 14:45:00,55.51,55.51,55.46,55.47,12500.0,35.4137,35.4137,35.3818,35.3882,12500.0
2007-03-28 14:50:00,55.46,55.47,55.33,55.41,18100.0,35.3818,35.3882,35.2988,35.3499,18100.0
2007-03-28 14:55:00,55.42,55.46,55.39,55.41,10400.0,35.3563,35.3818,35.3371,35.3499,10400.0
2007-03-28 15:00:00,55.41,55.43,55.31,55.33,29900.0,35.3499,35.3626,35.2861,35.2988,29900.0
2007-03-28 15:05:00,55.33,55.36,55.28,55.34,24200.0,35.2988,35.318,35.2669,35.3052,24200.0
2007-03-28 15:10:00,55.34,55.37,55.31,55.32,12900.0,35.3052,35.3244,35.2861,35.2925,12900.0
2007-03-28 15:15:00,55.32,55.34,55.1,55.29,47600.0,35.2925,35.3052,35.1521,35.2733,47600.0
2007-03-28 15:20:00,55.29,55.36,55.21,55.32,55900.0,35.2733,35.318,35.2223,35.2925,55900.0
2007-03-28 15:25:00,55.32,55.37,55.23,55.29,26200.0,35.2925,35.3244,35.235,35.2733,26200.0
2007-03-28 15:30:00,55.3,55.33,55.29,55.29,13700.0,35.2797,35.2988,35.2733,35.2733,13700.0
2007-03-28 15:35:00,55.29,55.3,55.2,55.23,32000.0,35.2733,35.2797,35.2159,35.235,32000.0
2007-03-28 15:40:00,55.22,55.25,55.19,55.22,18900.0,35.2287,35.2478,35.2095,35.2287,18900.0
2007-03-28 15:45:00,55.2,55.22,55.16,55.18,15500.0,35.2159,35.2287,35.1904,35.2031,15500.0
2007-03-28 15:50:00,55.19,55.2,55.15,55.17,29300.0,35.2095,35.2159,35.184,35.1968,29300.0
2007-03-28 15:55:00,55.16,55.2,55.13,55.18,28100.0,35.1904,35.2159,35.1713,35.2031,28100.0
2007-03-29 09:30:00,55.12,55.2,55.05,55.05,68800.0,35.1649,35.2159,35.1202,35.1202,68800.0
2007-03-29 09:35:00,55.0,55.14,54.78,54.81,34500.0,35.0883,35.1776,34.948,34.9671,34500.0
2007-03-29 09:40:00,54.8,54.86,54.7,54.7,19700.0,34.9607,34.999,34.8969,34.8969,19700.0
2007-03-29 09:45:00,54.71,54.76,54.67,54.76,17400.0,34.9033,34.9352,34.8778,34.9352,17400.0
2007-03-29 09:50:00,54.74,54.78,54.73,54.75,23600.0,34.9224,34.948,34.9161,34.9288,23600.0
2007-03-29 09:55:00,54.75,54.78,54.73,54.78,17600.0,34.9288,34.948,34.9161,34.948,17600.0
2007-03-29 10:00:00,54.76,54.95,54.76,54.93,20800.0,34.9352,35.0564,34.9352,35.0437,20800.0
2007-03-29 10:05:00,54.95,55.03,54.93,55.03,16600.0,35.0564,35.1075,35.0437,35.1075,16600.0
2007-03-29 10:10:00,55.03,55.03,54.91,54.96,31300.0,35.1075,35.1075,35.0309,35.0628,31300.0
2007-03-29 10:15:00,54.96,55.0,54.95,55.0,19000.0,35.0628,35.0883,35.0564,35.0883,19000.0
2007-03-29 10:20:00,55.0,55.02,54.99,55.0,8500.0,35.0883,35.1011,35.0819,35.0883,8500.0
2007-03-29 10:25:00,55.0,55.03,54.98,55.0,13900.0,35.0883,35.1075,35.0756,35.0883,13900.0
2007-03-29 10:30:00,55.0,55.0,54.92,54.98,12900.0,35.0883,35.0883,35.0373,35.0756,12900.0
2007-03-29 10:35:00,54.99,55.0,54.98,55.0,19100.0,35.0819,35.0883,35.0756,35.0883,19100.0
2007-03-29 10:40:00,55.01,55.06,55.0,55.0,16200.0,35.0947,35.1266,35.0883,35.0883,16200.0
2007-03-29 10:45:00,55.0,55.13,55.0,55.11,14800.0,35.0883,35.1713,35.0883,35.1585,14800.0
2007-03-29 10:50:00,55.12,55.22,55.12,55.2,11400.0,35.1649,35.2287,35.1649,35.2159,11400.0
2007-03-29 10:55:00,55.2,55.29,55.17,55.26,18400.0,35.2159,35.2733,35.1968,35.2542,18400.0
2007-03-29 11:00:00,55.25,55.32,55.22,55.29,14200.0,35.2478,35.2925,35.2287,35.2733,14200.0
2007-03-29 11:05:00,55.29,55.3,55.25,55.25,16400.0,35.2733,35.2797,35.2478,35.2478,16400.0
2007-03-29 11:10:00,55.25,55.26,55.2,55.22,8700.0,35.2478,35.2542,35.2159,35.2287,8700.0
2007-03-29 11:15:00,55.24,55.24,55.17,55.2,8200.0,35.2414,35.2414,35.1968,35.2159,8200.0
2007-03-29 11:20:00,55.22,55.24,55.2,55.21,5900.0,35.2287,35.2414,35.2159,35.2223,5900.0
2007-03-29 11:25:00,55.21,55.26,55.21,55.25,9500.0,35.2223,35.2542,35.2223,35.2478,9500.0
2007-03-29 11:30:00,55.24,55.26,55.22,55.23,6900.0,35.2414,35.2542,35.2287,35.235,6900.0
2007-03-29 11:35:00,55.24,55.24,55.22,55.24,6500.0,35.2414,35.2414,35.2287,35.2414,6500.0
2007-03-29 11:40:00,55.23,55.23,55.17,55.17,4900.0,35.235,35.235,35.1968,35.1968,4900.0
2007-03-29 11:45:00,55.17,55.19,55.05,55.08,10900.0,35.1968,35.2095,35.1202,35.1394,10900.0
2007-03-29 11:50:00,55.08,55.08,54.96,54.96,4900.0,35.1394,35.1394,35.0628,35.0628,4900.0
2007-03-29 11:55:00,54.96,54.97,54.83,54.83,10000.0,35.0628,35.0692,34.9799,34.9799,10000.0
2007-03-29 12:00:00,54.83,54.87,54.78,54.78,13300.0,34.9799,35.0054,34.948,34.948,13300.0
2007-03-29 12:05:00,54.77,54.83,54.76,54.8,29700.0,34.9416,34.9799,34.9352,34.9607,29700.0
2007-03-29 12:10:00,54.81,54.83,54.79,54.79,7500.0,34.9671,34.9799,34.9543,34.9543,7500.0
2007-03-29 12:15:00,54.79,54.79,54.76,54.78,11000.0,34.9543,34.9543,34.9352,34.948,11000.0
2007-03-29 12:20:00,54.77,54.79,54.76,54.79,7900.0,34.9416,34.9543,34.9352,34.9543,7900.0
2007-03-29 12:25:00,54.79,54.79,54.68,54.69,14600.0,34.9543,34.9543,34.8842,34.8905,14600.0
2007-03-29 12:30:00,54.7,54.7,54.66,54.66,11000.0,34.8969,34.8969,34.8714,34.8714,11000.0
2007-03-29 12:35:00,54.66,54.69,54.66,54.67,5500.0,34.8714,34.8905,34.8714,34.8778,5500.0
2007-03-29 12:40:00,54.69,54.73,54.69,54.71,6100.0,34.8905,34.9161,34.8905,34.9033,6100.0
2007-03-29 12:45:00,54.73,54.75,54.71,54.73,9800.0,34.9161,34.9288,34.9033,34.9161,9800.0
2007-03-29 12:50:00,54.74,54.77,54.69,54.69,13800.0,34.9224,34.9416,34.8905,34.8905,13800.0
2007-03-29 12:55:00,54.69,54.72,54.66,54.71,6400.0,34.8905,34.9097,34.8714,34.9033,6400.0
2007-03-29 13:00:00,54.71,54.71,54.66,54.69,7000.0,34.9033,34.9033,34.8714,34.8905,7000.0
2007-03-29 13:05:00,54.7,54.72,54.7,54.71,2800.0,34.8969,34.9097,34.8969,34.9033,2800.0
2007-03-29 13:10:00,54.71,54.72,54.68,54.69,4900.0,34.9033,34.9097,34.8842,34.8905,4900.0
2007-03-29 13:15:00,54.69,54.69,54.59,54.6,14000.0,34.8905,34.8905,34.8267,34.8331,14000.0
2007-03-29 13:20:00,54.6,54.62,54.54,54.61,9300.0,34.8331,34.8459,34.7948,34.8395,9300.0
2007-03-29 13:25:00,54.6,54.64,54.59,54.64,11400.0,34.8331,34.8586,34.8267,34.8586,11400.0
2007-03-29 13:30:00,54.63,54.68,54.63,54.64,13000.0,34.8523,34.8842,34.8523,34.8586,13000.0
2007-03-29 13:35:00,54.64,54.7,54.64,54.69,9000.0,34.8586,34.8969,34.8586,34.8905,9000.0
2007-03-29 13:40:00,54.69,54.71,54.68,54.7,5200.0,34.8905,34.9033,34.8842,34.8969,5200.0
2007-03-29 13:45:00,54.7,54.74,54.69,54.7,9500.0,34.8969,34.9224,34.8905,34.8969,9500.0
2007-03-29 13:50:00,54.71,54.72,54.69,54.72,2300.0,34.9033,34.9097,34.8905,34.9097,2300.0
2007-03-29 13:55:00,54.7,54.72,54.67,54.7,12400.0,34.8969,34.9097,34.8778,34.8969,12400.0
2007-03-29 14:00:00,54.7,54.72,54.67,54.72,7400.0,34.8969,34.9097,34.8778,34.9097,7400.0
2007-03-29 14:05:00,54.7,54.71,54.65,54.69,6700.0,34.8969,34.9033,34.865,34.8905,6700.0
2007-03-29 14:10:00,54.69,54.7,54.65,54.67,10300.0,34.8905,34.8969,34.865,34.8778,10300.0
2007-03-29 14:15:00,54.66,54.67,54.58,54.65,42300.0,34.8714,34.8778,34.8204,34.865,42300.0
2007-03-29 14:20:00,54.65,54.68,54.62,54.65,36200.0,34.865,34.8842,34.8459,34.865,36200.0
2007-03-29 14:25:00,54.67,54.7,54.66,54.67,12000.0,34.8778,34.8969,34.8714,34.8778,12000.0
2007-03-29 14:30:00,54.66,54.66,54.57,54.59,10400.0,34.8714,34.8714,34.814,34.8267,10400.0
2007-03-29 14:35:00,54.6,54.66,54.55,54.66,22700.0,34.8331,34.8714,34.8012,34.8714,22700.0
2007-03-29 14:40:00,54.64,54.7,54.55,54.67,46200.0,34.8586,34.8969,34.8012,34.8778,46200.0
2007-03-29 14:45:00,54.68,54.7,54.63,54.64,8600.0,34.8842,34.8969,34.8523,34.8586,8600.0
2007-03-29 14:50:00,54.65,54.68,54.63,54.64,13100.0,34.865,34.8842,34.8523,34.8586,13100.0
2007-03-29 14:55:00,54.65,54.67,54.64,54.67,5600.0,34.865,34.8778,34.8586,34.8778,5600.0
2007-03-29 15:00:00,54.67,54.69,54.62,54.62,34400.0,34.8778,34.8905,34.8459,34.8459,34400.0
2007-03-29 15:05:00,54.6,54.65,54.6,54.65,11700.0,34.8331,34.865,34.8331,34.865,11700.0
2007-03-29 15:10:00,54.64,54.68,54.63,54.66,23000.0,34.8586,34.8842,34.8523,34.8714,23000.0
2007-03-29 15:15:00,54.65,54.7,54.6,54.61,31600.0,34.865,34.8969,34.8331,34.8395,31600.0
2007-03-29 15:20:00,54.61,54.66,54.6,54.62,14300.0,34.8395,34.8714,34.8331,34.8459,14300.0
2007-03-29 15:25:00,54.63,54.64,54.59,54.61,15300.0,34.8523,34.8586,34.8267,34.8395,15300.0
2007-03-29 15:30:00,54.61,54.63,54.6,54.61,21900.0,34.8395,34.8523,34.8331,34.8395,21900.0
2007-03-29 15:35:00,54.62,54.63,54.61,54.62,12500.0,34.8459,34.8523,34.8395,34.8459,12500.0
2007-03-29 15:40:00,54.62,54.7,54.61,54.7,21900.0,34.8459,34.8969,34.8395,34.8969,21900.0
2007-03-29 15:45:00,54.7,54.7,54.64,54.65,20200.0,34.8969,34.8969,34.8586,34.865,20200.0
2007-03-29 15:50:00,54.64,54.66,54.58,54.58,43200.0,34.8586,34.8714,34.8204,34.8204,43200.0
2007-03-29 15:55:00,54.59,54.64,54.58,54.62,30400.0,34.8267,34.8586,34.8204,34.8459,30400.0
2007-03-30 09:30:00,54.77,54.97,54.76,54.92,15200.0,34.9416,35.0692,34.9352,35.0373,15200.0
2007-03-30 09:35:00,54.97,55.0,54.97,54.97,7500.0,35.0692,35.0883,35.0692,35.0692,7500.0
2007-03-30 09:40:00,54.96,55.06,54.92,55.06,22100.0,35.0628,35.1266,35.0373,35.1266,22100.0
2007-03-30 09:45:00,55.06,55.1,54.98,54.98,32000.0,35.1266,35.1521,35.0756,35.0756,32000.0
2007-03-30 09:50:00,55.01,55.02,54.91,54.96,12300.0,35.0947,35.1011,35.0309,35.0628,12300.0
2007-03-30 09:55:00,54.96,54.97,54.87,54.87,11400.0,35.0628,35.0692,35.0054,35.0054,11400.0
2007-03-30 10:00:00,54.87,54.89,54.78,54.78,20800.0,35.0054,35.0181,34.948,34.948,20800.0
2007-03-30 10:05:00,54.78,54.78,54.7,54.75,17500.0,34.948,34.948,34.8969,34.9288,17500.0
2007-03-30 10:10:00,54.75,54.75,54.7,54.72,40400.0,34.9288,34.9288,34.8969,34.9097,40400.0
2007-03-30 10:15:00,54.71,54.75,54.71,54.73,14900.0,34.9033,34.9288,34.9033,34.9161,14900.0
2007-03-30 10:20:00,54.72,54.75,54.72,54.75,12400.0,34.9097,34.9288,34.9097,34.9288,12400.0
2007-03-30 10:25:00,54.75,54.79,54.75,54.77,13200.0,34.9288,34.9543,34.9288,34.9416,13200.0
2007-03-30 10:30:00,54.79,54.85,54.77,54.85,8800.0,34.9543,34.9926,34.9416,34.9926,8800.0
2007-03-30 10:35:00,54.86,54.94,54.86,54.91,15700.0,34.999,35.05,34.999,35.0309,15700.0
2007-03-30 10:40:00,54.92,54.92,54.87,54.9,18800.0,35.0373,35.0373,35.0054,35.0245,18800.0
2007-03-30 10:45:00,54.9,54.91,54.88,54.89,11000.0,35.0245,35.0309,35.0118,35.0181,11000.0
2007-03-30 10:50:00,54.89,54.93,54.88,54.92,23700.0,35.0181,35.0437,35.0118,35.0373,23700.0
2007-03-30 10:55:00,54.93,54.95,54.89,54.91,19100.0,35.0437,35.0564,35.0181,35.0309,19100.0
2007-03-30 11:00:00,54.9,54.93,54.9,54.91,16800.0,35.0245,35.0437,35.0245,35.0309,16800.0
2007-03-30 11:05:00,54.9,54.94,54.89,54.93,10000.0,35.0245,35.05,35.0181,35.0437,10000.0
2007-03-30 11:10:00,54.92,54.94,54.89,54.89,20900.0,35.0373,35.05,35.0181,35.0181,20900.0
2007-03-30 11:15:00,54.89,54.89,54.82,54.83,10100.0,35.0181,35.0181,34.9735,34.9799,10100.0
2007-03-30 11:20:00,54.84,54.88,54.83,54.83,8400.0,34.9862,35.0118,34.9799,34.9799,8400.0
2007-03-30 11:25:00,54.81,54.83,54.67,54.67,13000.0,34.9671,34.9799,34.8778,34.8778,13000.0
2007-03-30 11:30:00,54.66,54.71,54.66,54.7,6100.0,34.8714,34.9033,34.8714,34.8969,6100.0
2007-03-30 11:35:00,54.69,54.79,54.69,54.77,9300.0,34.8905,34.9543,34.8905,34.9416,9300.0
2007-03-30 11:40:00,54.77,54.78,54.6,54.63,15600.0,34.9416,34.948,34.8331,34.8523,15600.0
2007-03-30 11:45:00,54.64,54.64,54.32,54.46,30200.0,34.8586,34.8586,34.6545,34.7438,30200.0
2007-03-30 11:50:00,54.46,54.57,54.41,54.55,21800.0,34.7438,34.814,34.7119,34.8012,21800.0
2007-03-30 11:55:00,54.56,54.66,54.56,54.56,9400.0,34.8076,34.8714,34.8076,34.8076,9400.0
2007-03-30 12:00:00,54.55,54.57,54.46,54.54,11300.0,34.8012,34.814,34.7438,34.7948,11300.0
2007-03-30 12:05:00,54.52,54.63,54.49,54.63,7100.0,34.7821,34.8523,34.763,34.8523,7100.0
2007-03-30 12:10:00,54.64,54.72,54.63,54.71,19300.0,34.8586,34.9097,34.8523,34.9033,19300.0
2007-03-30 12:15:00,54.69,54.73,54.65,54.73,8200.0,34.8905,34.9161,34.865,34.9161,8200.0
2007-03-30 12:20:00,54.73,54.77,54.72,54.74,6000.0,34.9161,34.9416,34.9097,34.9224,6000.0
2007-03-30 12:25:00,54.73,54.79,54.73,54.77,8000.0,34.9161,34.9543,34.9161,34.9416,8000.0
2007-03-30 12:30:00,54.77,54.78,54.73,54.76,10800.0,34.9416,34.948,34.9161,34.9352,10800.0
2007-03-30 12:35:00,54.76,54.76,54.73,54.76,6300.0,34.9352,34.9352,34.9161,34.9352,6300.0
2007-03-30 12:40:00,54.76,54.79,54.69,54.74,12300.0,34.9352,34.9543,34.8905,34.9224,12300.0
2007-03-30 12:45:00,54.71,54.71,54.63,54.63,4600.0,34.9033,34.9033,34.8523,34.8523,4600.0
2007-03-30 12:50:00,54.64,54.76,54.63,54.72,12200.0,34.8586,34.9352,34.8523,34.9097,12200.0
2007-03-30 12:55:00,54.71,54.75,54.7,54.74,6600.0,34.9033,34.9288,34.8969,34.9224,6600.0
2007-03-30 13:00:00,54.75,54.77,54.72,54.72,9000.0,34.9288,34.9416,34.9097,34.9097,9000.0
2007-03-30 13:05:00,54.72,54.76,54.72,54.74,7300.0,34.9097,34.9352,34.9097,34.9224,7300.0
2007-03-30 13:10:00,54.74,54.77,54.74,54.76,12900.0,34.9224,34.9416,34.9224,34.9352,12900.0
2007-03-30 13:15:00,54.77,54.78,54.76,54.77,11400.0,34.9416,34.948,34.9352,34.9416,11400.0
2007-03-30 13:20:00,54.76,54.77,54.74,54.74,11100.0,34.9352,34.9416,34.9224,34.9224,11100.0
2007-03-30 13:25:00,54.75,54.78,54.74,54.75,10000.0,34.9288,34.948,34.9224,34.9288,10000.0
2007-03-30 13:30:00,54.75,54.78,54.75,54.77,16200.0,34.9288,34.948,34.9288,34.9416,16200.0
2007-03-30 13:35:00,54.76,54.77,54.75,54.76,2500.0,34.9352,34.9416,34.9288,34.9352,2500.0
2007-03-30 13:40:00,54.77,54.8,54.77,54.78,13500.0,34.9416,34.9607,34.9416,34.948,13500.0
2007-03-30 13:45:00,54.78,54.78,54.72,54.75,10500.0,34.948,34.948,34.9097,34.9288,10500.0
2007-03-30 13:50:00,54.75,54.8,54.75,54.79,7200.0,34.9288,34.9607,34.9288,34.9543,7200.0
2007-03-30 13:55:00,54.8,54.81,54.78,54.78,13200.0,34.9607,34.9671,34.948,34.948,13200.0
2007-03-30 14:00:00,54.79,54.82,54.78,54.82,11000.0,34.9543,34.9735,34.948,34.9735,11000.0
2007-03-30 14:05:00,54.83,54.84,54.82,54.83,3800.0,34.9799,34.9862,34.9735,34.9799,3800.0
2007-03-30 14:10:00,54.84,54.85,54.84,54.85,18000.0,34.9862,34.9926,34.9862,34.9926,18000.0
2007-03-30 14:15:00,54.85,54.86,54.83,54.84,14700.0,34.9926,34.999,34.9799,34.9862,14700.0
2007-03-30 14:20:00,54.84,54.84,54.82,54.82,5200.0,34.9862,34.9862,34.9735,34.9735,5200.0
2007-03-30 14:25:00,54.83,54.89,54.82,54.87,12100.0,34.9799,35.0181,34.9735,35.0054,12100.0
2007-03-30 14:30:00,54.87,54.88,54.85,54.85,19600.0,35.0054,35.0118,34.9926,34.9926,19600.0
2007-03-30 14:35:00,54.85,54.88,54.85,54.85,27900.0,34.9926,35.0118,34.9926,34.9926,27900.0
2007-03-30 14:40:00,54.85,54.86,54.83,54.84,11600.0,34.9926,34.999,34.9799,34.9862,11600.0
2007-03-30 14:45:00,54.84,54.86,54.84,54.86,6500.0,34.9862,34.999,34.9862,34.999,6500.0
2007-03-30 14:50:00,54.85,54.85,54.82,54.83,11300.0,34.9926,34.9926,34.9735,34.9799,11300.0
2007-03-30 14:55:00,54.83,54.84,54.78,54.79,15300.0,34.9799,34.9862,34.948,34.9543,15300.0
2007-03-30 15:00:00,54.79,54.8,54.79,54.79,8500.0,34.9543,34.9607,34.9543,34.9543,8500.0
2007-03-30 15:05:00,54.8,54.8,54.77,54.78,8100.0,34.9607,34.9607,34.9416,34.948,8100.0
2007-03-30 15:10:00,54.78,54.79,54.76,54.79,6500.0,34.948,34.9543,34.9352,34.9543,6500.0
2007-03-30 15:15:00,54.79,54.8,54.78,54.79,13600.0,34.9543,34.9607,34.948,34.9543,13600.0
2007-03-30 15:20:00,54.79,54.8,54.77,54.78,14800.0,34.9543,34.9607,34.9416,34.948,14800.0
2007-03-30 15:25:00,54.77,54.78,54.74,54.74,20900.0,34.9416,34.948,34.9224,34.9224,20900.0
2007-03-30 15:30:00,54.74,54.74,54.68,54.69,19800.0,34.9224,34.9224,34.8842,34.8905,19800.0
2007-03-30 15:35:00,54.68,54.74,54.67,54.67,18600.0,34.8842,34.9224,34.8778,34.8778,18600.0
2007-03-30 15:40:00,54.69,54.73,54.68,54.72,18600.0,34.8905,34.9161,34.8842,34.9097,18600.0
2007-03-30 15:45:00,54.71,54.78,54.7,54.77,18600.0,34.9033,34.948,34.8969,34.9416,18600.0
2007-03-30 15:50:00,54.77,54.77,54.69,54.71,29300.0,34.9416,34.9416,34.8905,34.9033,29300.0
2007-03-30 15:55:00,54.71,54.72,54.57,54.7,89300.0,34.9033,34.9097,34.814,34.8969,89300.0
2007-04-02 09:30:00,55.0,55.39,55.0,55.39,62700.0,35.0883,35.3371,35.0883,35.3371,62700.0
2007-04-02 09:35:00,55.35,55.72,55.17,55.29,75600.0,35.3116,35.5477,35.1968,35.2733,75600.0
2007-04-02 09:40:00,55.31,55.44,55.28,55.42,56300.0,35.2861,35.369,35.2669,35.3563,56300.0
2007-04-02 09:45:00,55.4,55.65,55.4,55.57,31300.0,35.3435,35.503,35.3435,35.452,31300.0
2007-04-02 09:50:00,55.57,55.9,55.57,55.87,57500.0,35.452,35.6625,35.452,35.6433,57500.0
2007-04-02 09:55:00,55.86,56.13,55.85,56.01,76100.0,35.637,35.8092,35.6306,35.7327,76100.0
2007-04-02 10:00:00,56.02,56.02,55.74,55.8,49800.0,35.739,35.739,35.5604,35.5987,49800.0
2007-04-02 10:05:00,55.8,55.8,55.46,55.47,57700.0,35.5987,35.5987,35.3818,35.3882,57700.0
2007-04-02 10:10:00,55.53,55.57,55.07,55.32,83500.0,35.4264,35.452,35.133,35.2925,83500.0
2007-04-02 10:15:00,55.33,55.4,55.29,55.37,45400.0,35.2988,35.3435,35.2733,35.3244,45400.0
2007-04-02 10:20:00,55.38,55.52,55.38,55.47,15300.0,35.3307,35.4201,35.3307,35.3882,15300.0
2007-04-02 10:25:00,55.49,55.62,55.47,55.62,17200.0,35.4009,35.4839,35.3882,35.4839,17200.0
2007-04-02 10:30:00,55.61,55.64,55.55,55.6,16400.0,35.4775,35.4966,35.4392,35.4711,16400.0
2007-04-02 10:35:00,55.61,55.65,55.56,55.58,11900.0,35.4775,35.503,35.4456,35.4583,11900.0
2007-04-02 10:40:00,55.59,55.65,55.57,55.57,12700.0,35.4647,35.503,35.452,35.452,12700.0
2007-04-02 10:45:00,55.56,55.57,55.48,55.51,16500.0,35.4456,35.452,35.3945,35.4137,16500.0
2007-04-02 10:50:00,55.51,55.54,55.5,55.51,5800.0,35.4137,35.4328,35.4073,35.4137,5800.0
2007-04-02 10:55:00,55.53,55.71,55.53,55.66,19000.0,35.4264,35.5413,35.4264,35.5094,19000.0
2007-04-02 11:00:00,55.68,55.82,55.66,55.79,21000.0,35.5221,35.6114,35.5094,35.5923,21000.0
2007-04-02 11:05:00,55.79,55.85,55.78,55.83,11300.0,35.5923,35.6306,35.5859,35.6178,11300.0
2007-04-02 11:10:00,55.83,55.9,55.82,55.87,25700.0,35.6178,35.6625,35.6114,35.6433,25700.0
2007-04-02 11:15:00,55.86,55.88,55.84,55.85,16900.0,35.637,35.6497,35.6242,35.6306,16900.0
2007-04-02 11:20:00,55.83,55.83,55.79,55.8,11700.0,35.6178,35.6178,35.5923,35.5987,11700.0
2007-04-02 11:25:00,55.79,55.81,55.74,55.76,13200.0,35.5923,35.6051,35.5604,35.5732,13200.0
2007-04-02 11:30:00,55.74,55.76,55.67,55.67,17200.0,35.5604,35.5732,35.5158,35.5158,17200.0
2007-04-02 11:35:00,55.67,55.67,55.57,55.57,11700.0,35.5158,35.5158,35.452,35.452,11700.0
2007-04-02 11:40:00,55.57,55.57,55.46,55.46,9600.0,35.452,35.452,35.3818,35.3818,9600.0
2007-04-02 11:45:00,55.47,55.47,55.37,55.37,10600.0,35.3882,35.3882,35.3244,35.3244,10600.0
2007-04-02 11:50:00,55.36,55.37,55.35,55.36,7100.0,35.318,35.3244,35.3116,35.318,7100.0
2007-04-02 11:55:00,55.35,55.37,55.35,55.36,8800.0,35.3116,35.3244,35.3116,35.318,8800.0
2007-04-02 12:00:00,55.36,55.37,55.35,55.37,13200.0,35.318,35.3244,35.3116,35.3244,13200.0
2007-04-02 12:05:00,55.37,55.37,55.36,55.36,5400.0,35.3244,35.3244,35.318,35.318,5400.0
2007-04-02 12:10:00,55.35,55.36,55.32,55.34,15100.0,35.3116,35.318,35.2925,35.3052,15100.0
2007-04-02 12:15:00,55.33,55.37,55.32,55.37,13700.0,35.2988,35.3244,35.2925,35.3244,13700.0
2007-04-02 12:20:00,55.37,55.49,55.37,55.43,24400.0,35.3244,35.4009,35.3244,35.3626,24400.0
2007-04-02 12:25:00,55.43,55.47,55.42,55.43,5200.0,35.3626,35.3882,35.3563,35.3626,5200.0
2007-04-02 12:30:00,55.43,55.44,55.4,55.4,3200.0,35.3626,35.369,35.3435,35.3435,3200.0
2007-04-02 12:35:00,55.4,55.43,55.38,55.43,9200.0,35.3435,35.3626,35.3307,35.3626,9200.0
2007-04-02 12:40:00,55.44,55.48,55.44,55.48,4400.0,35.369,35.3945,35.369,35.3945,4400.0
2007-04-02 12:45:00,55.47,55.51,55.47,55.5,6300.0,35.3882,35.4137,35.3882,35.4073,6300.0
2007-04-02 12:50:00,55.5,55.53,55.49,55.49,5600.0,35.4073,35.4264,35.4009,35.4009,5600.0
2007-04-02 12:55:00,55.5,55.5,55.37,55.37,7900.0,35.4073,35.4073,35.3244,35.3244,7900.0
2007-04-02 13:00:00,55.39,55.47,55.39,55.44,7800.0,35.3371,35.3882,35.3371,35.369,7800.0
2007-04-02 13:05:00,55.44,55.49,55.43,55.49,10100.0,35.369,35.4009,35.3626,35.4009,10100.0
2007-04-02 13:10:00,55.48,55.52,55.46,55.52,13000.0,35.3945,35.4201,35.3818,35.4201,13000.0
2007-04-02 13:15:00,55.51,55.57,55.48,55.56,18100.0,35.4137,35.452,35.3945,35.4456,18100.0
2007-04-02 13:20:00,55.55,55.56,55.53,55.54,6400.0,35.4392,35.4456,35.4264,35.4328,6400.0
2007-04-02 13:25:00,55.53,55.55,55.53,55.55,6400.0,35.4264,35.4392,35.4264,35.4392,6400.0
2007-04-02 13:30:00,55.55,55.57,55.54,55.57,6900.0,35.4392,35.452,35.4328,35.452,6900.0
2007-04-02 13:35:00,55.55,55.57,55.54,55.56,4000.0,35.4392,35.452,35.4328,35.4456,4000.0
2007-04-02 13:40:00,55.56,55.56,55.55,55.55,4100.0,35.4456,35.4456,35.4392,35.4392,4100.0
2007-04-02 13:45:00,55.55,55.56,55.54,55.54,5800.0,35.4392,35.4456,35.4328,35.4328,5800.0
2007-04-02 13:50:00,55.54,55.55,55.52,55.52,5700.0,35.4328,35.4392,35.4201,35.4201,5700.0
2007-04-02 13:55:00,55.51,55.51,55.41,55.41,6800.0,35.4137,35.4137,35.3499,35.3499,6800.0
2007-04-02 14:00:00,55.39,55.42,55.35,55.36,12700.0,35.3371,35.3563,35.3116,35.318,12700.0
2007-04-02 14:05:00,55.35,55.42,55.35,55.39,6500.0,35.3116,35.3563,35.3116,35.3371,6500.0
2007-04-02 14:10:00,55.42,55.42,55.36,55.38,7100.0,35.3563,35.3563,35.318,35.3307,7100.0
2007-04-02 14:15:00,55.37,55.49,55.37,55.47,6300.0,35.3244,35.4009,35.3244,35.3882,6300.0
2007-04-02 14:20:00,55.49,55.57,55.49,55.57,11300.0,35.4009,35.452,35.4009,35.452,11300.0
2007-04-02 14:25:00,55.57,55.58,55.52,55.52,11200.0,35.452,35.4583,35.4201,35.4201,11200.0
2007-04-02 14:30:00,55.52,55.55,55.52,55.53,17100.0,35.4201,35.4392,35.4201,35.4264,17100.0
2007-04-02 14:35:00,55.53,55.53,55.48,55.48,4500.0,35.4264,35.4264,35.3945,35.3945,4500.0
2007-04-02 14:40:00,55.48,55.5,55.45,55.45,9000.0,35.3945,35.4073,35.3754,35.3754,9000.0
2007-04-02 14:45:00,55.47,55.49,55.46,55.49,7000.0,35.3882,35.4009,35.3818,35.4009,7000.0
2007-04-02 14:50:00,55.49,55.49,55.46,55.47,26500.0,35.4009,35.4009,35.3818,35.3882,26500.0
2007-04-02 14:55:00,55.47,55.49,55.46,55.49,15300.0,35.3882,35.4009,35.3818,35.4009,15300.0
2007-04-02 15:00:00,55.48,55.5,55.47,55.48,7500.0,35.3945,35.4073,35.3882,35.3945,7500.0
2007-04-02 15:05:00,55.48,55.51,55.48,55.51,16900.0,35.3945,35.4137,35.3945,35.4137,16900.0
2007-04-02 15:10:00,55.51,55.52,55.49,55.51,15800.0,35.4137,35.4201,35.4009,35.4137,15800.0
2007-04-02 15:15:00,55.51,55.55,55.51,55.54,16900.0,35.4137,35.4392,35.4137,35.4328,16900.0
2007-04-02 15:20:00,55.54,55.55,55.51,55.54,14200.0,35.4328,35.4392,35.4137,35.4328,14200.0
2007-04-02 15:25:00,55.54,55.55,55.52,55.52,12700.0,35.4328,35.4392,35.4201,35.4201,12700.0
2007-04-02 15:30:00,55.52,55.54,55.51,55.53,11700.0,35.4201,35.4328,35.4137,35.4264,11700.0
2007-04-02 15:35:00,55.53,55.53,55.5,55.52,17700.0,35.4264,35.4264,35.4073,35.4201,17700.0
2007-04-02 15:40:00,55.52,55.55,55.49,55.55,24700.0,35.4201,35.4392,35.4009,35.4392,24700.0
2007-04-02 15:45:00,55.55,55.55,55.5,55.51,26300.0,35.4392,35.4392,35.4073,35.4137,26300.0
2007-04-02 15:50:00,55.51,55.55,55.51,55.52,13600.0,35.4137,35.4392,35.4137,35.4201,13600.0
2007-04-02 15:55:00,55.52,55.55,55.5,55.54,18300.0,35.4201,35.4392,35.4073,35.4328,18300.0
2007-04-03 09:30:00,55.81,55.92,55.67,55.68,15000.0,35.6051,35.6752,35.5158,35.5221,15000.0
2007-04-03 09:35:00,55.69,55.74,55.6,55.71,10200.0,35.5285,35.5604,35.4711,35.5413,10200.0
2007-04-03 09:40:00,55.74,55.77,55.58,55.64,7000.0,35.5604,35.5796,35.4583,35.4966,7000.0
2007-04-03 09:45:00,55.63,55.72,55.63,55.66,5200.0,35.4902,35.5477,35.4902,35.5094,5200.0
2007-04-03 09:50:00,55.62,55.74,55.62,55.71,59600.0,35.4839,35.5604,35.4839,35.5413,59600.0
2007-04-03 09:55:00,55.71,55.73,55.69,55.7,18000.0,35.5413,35.554,35.5285,35.5349,18000.0
2007-04-03 10:00:00,55.71,55.83,55.71,55.82,29300.0,35.5413,35.6178,35.5413,35.6114,29300.0
2007-04-03 10:05:00,55.82,55.83,55.7,55.71,11200.0,35.6114,35.6178,35.5349,35.5413,11200.0
2007-04-03 10:10:00,55.71,55.72,55.68,55.71,49900.0,35.5413,35.5477,35.5221,35.5413,49900.0
2007-04-03 10:15:00,55.71,55.76,55.68,55.69,32200.0,35.5413,35.5732,35.5221,35.5285,32200.0
2007-04-03 10:20:00,55.69,55.78,55.69,55.77,46400.0,35.5285,35.5859,35.5285,35.5796,46400.0
2007-04-03 10:25:00,55.77,55.78,55.73,55.75,8000.0,35.5796,35.5859,35.554,35.5668,8000.0
2007-04-03 10:30:00,55.75,55.8,55.74,55.8,4700.0,35.5668,35.5987,35.5604,35.5987,4700.0
2007-04-03 10:35:00,55.81,55.84,55.8,55.81,12200.0,35.6051,35.6242,35.5987,35.6051,12200.0
2007-04-03 10:40:00,55.81,55.83,55.79,55.8,16600.0,35.6051,35.6178,35.5923,35.5987,16600.0
2007-04-03 10:45:00,55.8,55.81,55.79,55.79,16300.0,35.5987,35.6051,35.5923,35.5923,16300.0
2007-04-03 10:50:00,55.78,55.8,55.72,55.75,19700.0,35.5859,35.5987,35.5477,35.5668,19700.0
2007-04-03 10:55:00,55.76,55.81,55.75,55.8,14400.0,35.5732,35.6051,35.5668,35.5987,14400.0
2007-04-03 11:00:00,55.79,55.81,55.76,55.76,17100.0,35.5923,35.6051,35.5732,35.5732,17100.0
2007-04-03 11:05:00,55.75,55.8,55.75,55.79,12300.0,35.5668,35.5987,35.5668,35.5923,12300.0
2007-04-03 11:10:00,55.78,55.8,55.78,55.79,6200.0,35.5859,35.5987,35.5859,35.5923,6200.0
2007-04-03 11:15:00,55.79,55.8,55.77,55.8,9700.0,35.5923,35.5987,35.5796,35.5987,9700.0
2007-04-03 11:20:00,55.79,55.8,55.77,55.77,6000.0,35.5923,35.5987,35.5796,35.5796,6000.0
2007-04-03 11:25:00,55.78,55.78,55.77,55.77,4800.0,35.5859,35.5859,35.5796,35.5796,4800.0
2007-04-03 11:30:00,55.77,55.78,55.75,55.75,2100.0,35.5796,35.5859,35.5668,35.5668,2100.0
2007-04-03 11:35:00,55.76,55.76,55.71,55.71,9700.0,35.5732,35.5732,35.5413,35.5413,9700.0
2007-04-03 11:40:00,55.72,55.73,55.71,55.73,7500.0,35.5477,35.554,35.5413,35.554,7500.0
2007-04-03 11:45:00,55.74,55.74,55.71,55.73,20100.0,35.5604,35.5604,35.5413,35.554,20100.0
2007-04-03 11:50:00,55.72,55.73,55.68,55.72,14900.0,35.5477,35.554,35.5221,35.5477,14900.0
2007-04-03 11:55:00,55.72,55.74,55.72,55.74,5500.0,35.5477,35.5604,35.5477,35.5604,5500.0
2007-04-03 12:00:00,55.74,55.75,55.74,55.74,7600.0,35.5604,35.5668,35.5604,35.5604,7600.0
2007-04-03 12:05:00,55.73,55.74,55.71,55.72,29500.0,35.554,35.5604,35.5413,35.5477,29500.0
2007-04-03 12:10:00,55.72,55.72,55.69,55.7,34300.0,35.5477,35.5477,35.5285,35.5349,34300.0
2007-04-03 12:15:00,55.7,55.72,55.69,55.71,39600.0,35.5349,35.5477,35.5285,35.5413,39600.0
2007-04-03 12:20:00,55.72,55.72,55.6,55.68,10200.0,35.5477,35.5477,35.4711,35.5221,10200.0
2007-04-03 12:25:00,55.68,55.69,55.67,55.68,6700.0,35.5221,35.5285,35.5158,35.5221,6700.0
2007-04-03 12:30:00,55.68,55.7,55.67,55.68,4300.0,35.5221,35.5349,35.5158,35.5221,4300.0
2007-04-03 12:35:00,55.69,55.69,55.68,55.68,2100.0,35.5285,35.5285,35.5221,35.5221,2100.0
2007-04-03 12:40:00,55.69,55.7,55.68,55.69,5600.0,35.5285,35.5349,35.5221,35.5285,5600.0
2007-04-03 12:45:00,55.68,55.69,55.67,55.67,11900.0,35.5221,35.5285,35.5158,35.5158,11900.0
2007-04-03 12:50:00,55.67,55.69,55.67,55.68,7700.0,35.5158,35.5285,35.5158,35.5221,7700.0
2007-04-03 12:55:00,55.67,55.69,55.67,55.68,11000.0,35.5158,35.5285,35.5158,35.5221,11000.0
2007-04-03 13:00:00,55.68,55.68,55.65,55.65,5300.0,35.5221,35.5221,35.503,35.503,5300.0
2007-04-03 13:05:00,55.66,55.69,55.65,55.65,11500.0,35.5094,35.5285,35.503,35.503,11500.0
2007-04-03 13:10:00,55.66,55.67,55.63,55.65,11400.0,35.5094,35.5158,35.4902,35.503,11400.0
2007-04-03 13:15:00,55.65,55.74,55.6,55.7,82700.0,35.503,35.5604,35.4711,35.5349,82700.0
2007-04-03 13:20:00,55.7,55.72,55.69,55.72,30900.0,35.5349,35.5477,35.5285,35.5477,30900.0
2007-04-03 13:25:00,55.72,55.72,55.69,55.7,5900.0,35.5477,35.5477,35.5285,35.5349,5900.0
2007-04-03 13:30:00,55.69,55.7,55.67,55.7,13400.0,35.5285,35.5349,35.5158,35.5349,13400.0
2007-04-03 13:35:00,55.69,55.7,55.67,55.68,12300.0,35.5285,35.5349,35.5158,35.5221,12300.0
2007-04-03 13:40:00,55.69,55.72,55.68,55.7,35700.0,35.5285,35.5477,35.5221,35.5349,35700.0
2007-04-03 13:45:00,55.7,55.71,55.69,55.71,15600.0,35.5349,35.5413,35.5285,35.5413,15600.0
2007-04-03 13:50:00,55.71,55.72,55.7,55.7,6700.0,35.5413,35.5477,35.5349,35.5349,6700.0
2007-04-03 13:55:00,55.69,55.7,55.65,55.65,7700.0,35.5285,35.5349,35.503,35.503,7700.0
2007-04-03 14:00:00,55.65,55.68,55.65,55.68,4900.0,35.503,35.5221,35.503,35.5221,4900.0
2007-04-03 14:05:00,55.67,55.67,55.64,55.65,5200.0,35.5158,35.5158,35.4966,35.503,5200.0
2007-04-03 14:10:00,55.65,55.7,55.6,55.7,38000.0,35.503,35.5349,35.4711,35.5349,38000.0
2007-04-03 14:15:00,55.68,55.74,55.62,55.73,27800.0,35.5221,35.5604,35.4839,35.554,27800.0
2007-04-03 14:20:00,55.72,55.73,55.7,55.71,12500.0,35.5477,35.554,35.5349,35.5413,12500.0
2007-04-03 14:25:00,55.72,55.74,55.71,55.71,11100.0,35.5477,35.5604,35.5413,35.5413,11100.0
2007-04-03 14:30:00,55.73,55.73,55.71,55.72,3100.0,35.554,35.554,35.5413,35.5477,3100.0
2007-04-03 14:35:00,55.73,55.73,55.72,55.73,8700.0,35.554,35.554,35.5477,35.554,8700.0
2007-04-03 14:40:00,55.73,55.74,55.72,55.73,3700.0,35.554,35.5604,35.5477,35.554,3700.0
2007-04-03 14:45:00,55.73,55.74,55.71,55.73,15600.0,35.554,35.5604,35.5413,35.554,15600.0
2007-04-03 14:50:00,55.72,55.73,55.69,55.71,5300.0,35.5477,35.554,35.5285,35.5413,5300.0
2007-04-03 14:55:00,55.71,55.71,55.69,55.69,4500.0,35.5413,35.5413,35.5285,35.5285,4500.0
2007-04-03 15:00:00,55.69,55.74,55.68,55.72,37200.0,35.5285,35.5604,35.5221,35.5477,37200.0
2007-04-03 15:05:00,55.71,55.73,55.71,55.71,68300.0,35.5413,35.554,35.5413,35.5413,68300.0
2007-04-03 15:10:00,55.72,55.72,55.69,55.69,18300.0,35.5477,35.5477,35.5285,35.5285,18300.0
2007-04-03 15:15:00,55.69,55.71,55.69,55.69,54200.0,35.5285,35.5413,35.5285,35.5285,54200.0
2007-04-03 15:20:00,55.69,55.72,55.65,55.69,112100.0,35.5285,35.5477,35.503,35.5285,112100.0
2007-04-03 15:25:00,55.7,55.73,55.66,55.69,65900.0,35.5349,35.554,35.5094,35.5285,65900.0
2007-04-03 15:30:00,55.7,55.7,55.69,55.69,6100.0,35.5349,35.5349,35.5285,35.5285,6100.0
2007-04-03 15:35:00,55.7,55.71,55.68,55.7,16300.0,35.5349,35.5413,35.5221,35.5349,16300.0
2007-04-03 15:40:00,55.7,55.72,55.69,55.7,26700.0,35.5349,35.5477,35.5285,35.5349,26700.0
2007-04-03 15:45:00,55.7,55.71,55.69,55.7,24000.0,35.5349,35.5413,35.5285,35.5349,24000.0
2007-04-03 15:50:00,55.69,55.7,55.68,55.69,18200.0,35.5285,35.5349,35.5221,35.5285,18200.0
2007-04-03 15:55:00,55.69,55.71,55.69,55.69,66500.0,35.5285,35.5413,35.5285,35.5285,66500.0
2007-04-04 09:30:00,55.82,55.82,55.65,55.68,14300.0,35.6114,35.6114,35.503,35.5221,14300.0
2007-04-04 09:35:00,55.71,55.84,55.67,55.73,3900.0,35.5413,35.6242,35.5158,35.554,3900.0
2007-04-04 09:40:00,55.76,55.76,55.72,55.72,8400.0,35.5732,35.5732,35.5477,35.5477,8400.0
2007-04-04 09:45:00,55.71,55.72,55.7,55.71,7000.0,35.5413,35.5477,35.5349,35.5413,7000.0
2007-04-04 09:50:00,55.71,55.72,55.65,55.65,9600.0,35.5413,35.5477,35.503,35.503,9600.0
2007-04-04 09:55:00,55.66,55.72,55.58,55.58,15000.0,35.5094,35.5477,35.4583,35.4583,15000.0
2007-04-04 10:00:00,55.58,55.7,55.55,55.7,12600.0,35.4583,35.5349,35.4392,35.5349,12600.0
2007-04-04 10:05:00,55.69,55.71,55.67,55.68,20100.0,35.5285,35.5413,35.5158,35.5221,20100.0
2007-04-04 10:10:00,55.69,55.7,55.66,55.7,10900.0,35.5285,35.5349,35.5094,35.5349,10900.0
2007-04-04 10:15:00,55.7,55.71,55.69,55.7,21000.0,35.5349,35.5413,35.5285,35.5349,21000.0
2007-04-04 10:20:00,55.7,55.71,55.69,55.7,15200.0,35.5349,35.5413,35.5285,35.5349,15200.0
2007-04-04 10:25:00,55.7,55.7,55.69,55.7,8700.0,35.5349,35.5349,35.5285,35.5349,8700.0
2007-04-04 10:30:00,55.7,55.7,55.65,55.66,12200.0,35.5349,35.5349,35.503,35.5094,12200.0
2007-04-04 10:35:00,55.66,55.71,55.66,55.69,19600.0,35.5094,35.5413,35.5094,35.5285,19600.0
2007-04-04 10:40:00,55.68,55.71,55.68,55.7,6400.0,35.5221,35.5413,35.5221,35.5349,6400.0
2007-04-04 10:45:00,55.7,55.71,55.66,55.66,9300.0,35.5349,35.5413,35.5094,35.5094,9300.0
2007-04-04 10:50:00,55.66,55.7,55.66,55.7,8600.0,35.5094,35.5349,35.5094,35.5349,8600.0
2007-04-04 10:55:00,55.7,55.71,55.66,55.69,7500.0,35.5349,35.5413,35.5094,35.5285,7500.0
2007-04-04 11:00:00,55.68,55.71,55.68,55.71,4200.0,35.5221,35.5413,35.5221,35.5413,4200.0
2007-04-04 11:05:00,55.69,55.71,55.68,55.69,10600.0,35.5285,35.5413,35.5221,35.5285,10600.0
2007-04-04 11:10:00,55.7,55.71,55.68,55.68,9800.0,35.5349,35.5413,35.5221,35.5221,9800.0
2007-04-04 11:15:00,55.67,55.7,55.67,55.7,2300.0,35.5158,35.5349,35.5158,35.5349,2300.0
2007-04-04 11:20:00,55.7,55.71,55.68,55.69,7200.0,35.5349,35.5413,35.5221,35.5285,7200.0
2007-04-04 11:25:00,55.7,55.71,55.68,55.69,4500.0,35.5349,35.5413,35.5221,35.5285,4500.0
2007-04-04 11:30:00,55.7,55.72,55.68,55.7,8500.0,35.5349,35.5477,35.5221,35.5349,8500.0
2007-04-04 11:35:00,55.7,55.71,55.68,55.68,85800.0,35.5349,35.5413,35.5221,35.5221,85800.0
2007-04-04 11:40:00,55.68,55.74,55.67,55.73,24000.0,35.5221,35.5604,35.5158,35.554,24000.0
2007-04-04 11:45:00,55.73,55.75,55.71,55.73,14400.0,35.554,35.5668,35.5413,35.554,14400.0
2007-04-04 11:50:00,55.73,55.74,55.72,55.72,3300.0,35.554,35.5604,35.5477,35.5477,3300.0
2007-04-04 11:55:00,55.73,55.73,55.7,55.71,6900.0,35.554,35.554,35.5349,35.5413,6900.0
2007-04-04 12:00:00,55.71,55.79,55.67,55.7,102400.0,35.5413,35.5923,35.5158,35.5349,102400.0
2007-04-04 12:05:00,55.68,55.7,55.68,55.69,7700.0,35.5221,35.5349,35.5221,35.5285,7700.0
2007-04-04 12:10:00,55.68,55.7,55.67,55.68,15000.0,35.5221,35.5349,35.5158,35.5221,15000.0
2007-04-04 12:15:00,55.68,55.68,55.67,55.67,5100.0,35.5221,35.5221,35.5158,35.5158,5100.0
2007-04-04 12:20:00,55.67,55.68,55.6,55.6,13000.0,35.5158,35.5221,35.4711,35.4711,13000.0
2007-04-04 12:25:00,55.59,55.59,55.52,55.52,8900.0,35.4647,35.4647,35.4201,35.4201,8900.0
2007-04-04 12:30:00,55.52,55.66,55.52,55.66,8400.0,35.4201,35.5094,35.4201,35.5094,8400.0
2007-04-04 12:35:00,55.66,55.66,55.62,55.62,7300.0,35.5094,35.5094,35.4839,35.4839,7300.0
2007-04-04 12:40:00,55.61,55.65,55.61,55.64,5800.0,35.4775,35.503,35.4775,35.4966,5800.0
2007-04-04 12:45:00,55.64,55.64,55.63,55.64,2700.0,35.4966,35.4966,35.4902,35.4966,2700.0
2007-04-04 12:50:00,55.65,55.65,55.63,55.65,3300.0,35.503,35.503,35.4902,35.503,3300.0
2007-04-04 12:55:00,55.64,55.65,55.63,55.64,5700.0,35.4966,35.503,35.4902,35.4966,5700.0
2007-04-04 13:00:00,55.64,55.67,55.61,55.63,12500.0,35.4966,35.5158,35.4775,35.4902,12500.0
2007-04-04 13:05:00,55.65,55.65,55.61,55.63,9000.0,35.503,35.503,35.4775,35.4902,9000.0
2007-04-04 13:10:00,55.63,55.68,55.6,55.68,7300.0,35.4902,35.5221,35.4711,35.5221,7300.0
2007-04-04 13:15:00,55.68,55.7,55.68,55.69,5700.0,35.5221,35.5349,35.5221,35.5285,5700.0
2007-04-04 13:20:00,55.69,55.7,55.66,55.68,7700.0,35.5285,35.5349,35.5094,35.5221,7700.0
2007-04-04 13:25:00,55.68,55.69,55.63,55.65,5800.0,35.5221,35.5285,35.4902,35.503,5800.0
2007-04-04 13:30:00,55.65,55.65,55.64,55.65,6300.0,35.503,35.503,35.4966,35.503,6300.0
2007-04-04 13:35:00,55.65,55.65,55.63,55.63,28200.0,35.503,35.503,35.4902,35.4902,28200.0
2007-04-04 13:40:00,55.63,55.63,55.58,55.61,21200.0,35.4902,35.4902,35.4583,35.4775,21200.0
2007-04-04 13:45:00,55.62,55.67,55.61,55.67,22300.0,35.4839,35.5158,35.4775,35.5158,22300.0
2007-04-04 13:50:00,55.66,55.68,55.66,55.67,6900.0,35.5094,35.5221,35.5094,35.5158,6900.0
2007-04-04 13:55:00,55.68,55.69,55.63,55.63,5200.0,35.5221,35.5285,35.4902,35.4902,5200.0
2007-04-04 14:00:00,55.64,55.64,55.59,55.63,5600.0,35.4966,35.4966,35.4647,35.4902,5600.0
2007-04-04 14:05:00,55.63,55.63,55.62,55.63,3000.0,35.4902,35.4902,35.4839,35.4902,3000.0
2007-04-04 14:10:00,55.63,55.67,55.63,55.66,22900.0,35.4902,35.5158,35.4902,35.5094,22900.0
2007-04-04 14:15:00,55.67,55.67,55.65,55.65,6800.0,35.5158,35.5158,35.503,35.503,6800.0
2007-04-04 14:20:00,55.66,55.66,55.65,55.65,1800.0,35.5094,35.5094,35.503,35.503,1800.0
2007-04-04 14:25:00,55.66,55.66,55.64,55.65,31500.0,35.5094,35.5094,35.4966,35.503,31500.0
2007-04-04 14:30:00,55.65,55.66,55.64,55.66,17000.0,35.503,35.5094,35.4966,35.5094,17000.0
2007-04-04 14:35:00,55.64,55.66,55.64,55.65,7600.0,35.4966,35.5094,35.4966,35.503,7600.0
2007-04-04 14:40:00,55.66,55.68,55.65,55.66,8000.0,35.5094,35.5221,35.503,35.5094,8000.0
2007-04-04 14:45:00,55.66,55.67,55.64,55.64,9200.0,35.5094,35.5158,35.4966,35.4966,9200.0
2007-04-04 14:50:00,55.65,55.65,55.64,55.64,2800.0,35.503,35.503,35.4966,35.4966,2800.0
2007-04-04 14:55:00,55.65,55.65,55.63,55.64,8900.0,35.503,35.503,35.4902,35.4966,8900.0
2007-04-04 15:00:00,55.64,55.65,55.63,55.64,15100.0,35.4966,35.503,35.4902,35.4966,15100.0
2007-04-04 15:05:00,55.64,55.65,55.63,55.64,8700.0,35.4966,35.503,35.4902,35.4966,8700.0
2007-04-04 15:10:00,55.65,55.65,55.64,55.65,7000.0,35.503,35.503,35.4966,35.503,7000.0
2007-04-04 15:15:00,55.65,55.66,55.64,55.66,21200.0,35.503,35.5094,35.4966,35.5094,21200.0
2007-04-04 15:20:00,55.65,55.66,55.64,55.64,22100.0,35.503,35.5094,35.4966,35.4966,22100.0
2007-04-04 15:25:00,55.64,55.65,55.62,55.63,16400.0,35.4966,35.503,35.4839,35.4902,16400.0
2007-04-04 15:30:00,55.63,55.64,55.62,55.63,30700.0,35.4902,35.4966,35.4839,35.4902,30700.0
2007-04-04 15:35:00,55.63,55.67,55.63,55.66,14800.0,35.4902,35.5158,35.4902,35.5094,14800.0
2007-04-04 15:40:00,55.66,55.71,55.64,55.7,79500.0,35.5094,35.5413,35.4966,35.5349,79500.0
2007-04-04 15:45:00,55.7,55.72,55.69,55.72,67500.0,35.5349,35.5477,35.5285,35.5477,67500.0
2007-04-04 15:50:00,55.72,55.76,55.69,55.75,68000.0,35.5477,35.5732,35.5285,35.5668,68000.0
2007-04-04 15:55:00,55.75,55.76,55.66,55.67,53000.0,35.5668,35.5732,35.5094,35.5158,53000.0
2007-04-05 09:30:00,55.77,55.82,55.72,55.79,13200.0,35.5796,35.6114,35.5477,35.5923,13200.0
2007-04-05 09:35:00,55.77,55.82,55.72,55.78,30100.0,35.5796,35.6114,35.5477,35.5859,30100.0
2007-04-05 09:40:00,55.78,55.88,55.77,55.85,13000.0,35.5859,35.6497,35.5796,35.6306,13000.0
2007-04-05 09:45:00,55.86,56.15,55.81,56.03,256400.0,35.637,35.822,35.6051,35.7454,256400.0
2007-04-05 09:50:00,56.05,56.25,55.96,56.1,81800.0,35.7582,35.8858,35.7008,35.7901,81800.0
2007-04-05 09:55:00,56.12,56.23,56.11,56.2,108800.0,35.8028,35.873,35.7965,35.8539,108800.0
2007-04-05 10:00:00,56.2,56.26,56.2,56.23,61600.0,35.8539,35.8922,35.8539,35.873,61600.0
2007-04-05 10:05:00,56.24,56.75,56.24,56.6,179600.0,35.8794,36.2048,35.8794,36.1091,179600.0
2007-04-05 10:10:00,56.6,56.66,56.53,56.62,65500.0,36.1091,36.1473,36.0644,36.1218,65500.0
2007-04-05 10:15:00,56.6,56.61,56.53,56.55,19200.0,36.1091,36.1154,36.0644,36.0772,19200.0
2007-04-05 10:20:00,56.56,56.58,56.52,56.53,35900.0,36.0835,36.0963,36.058,36.0644,35900.0
2007-04-05 10:25:00,56.53,56.61,56.48,56.54,46700.0,36.0644,36.1154,36.0325,36.0708,46700.0
2007-04-05 10:30:00,56.53,56.57,56.53,56.54,31600.0,36.0644,36.0899,36.0644,36.0708,31600.0
2007-04-05 10:35:00,56.55,56.64,56.53,56.54,82500.0,36.0772,36.1346,36.0644,36.0708,82500.0
2007-04-05 10:40:00,56.54,56.56,56.48,56.56,40400.0,36.0708,36.0835,36.0325,36.0835,40400.0
2007-04-05 10:45:00,56.55,56.6,56.55,56.6,16200.0,36.0772,36.1091,36.0772,36.1091,16200.0
2007-04-05 10:50:00,56.6,56.64,56.57,56.59,36500.0,36.1091,36.1346,36.0899,36.1027,36500.0
2007-04-05 10:55:00,56.59,56.62,56.57,56.59,18200.0,36.1027,36.1218,36.0899,36.1027,18200.0
2007-04-05 11:00:00,56.59,56.62,56.5,56.55,32100.0,36.1027,36.1218,36.0453,36.0772,32100.0
2007-04-05 11:05:00,56.56,56.61,56.55,56.57,17600.0,36.0835,36.1154,36.0772,36.0899,17600.0
2007-04-05 11:10:00,56.56,56.57,56.48,56.5,17600.0,36.0835,36.0899,36.0325,36.0453,17600.0
2007-04-05 11:15:00,56.5,56.52,56.49,56.5,9900.0,36.0453,36.058,36.0389,36.0453,9900.0
2007-04-05 11:20:00,56.51,56.51,56.5,56.51,15000.0,36.0516,36.0516,36.0453,36.0516,15000.0
2007-04-05 11:25:00,56.51,56.53,56.49,56.5,46800.0,36.0516,36.0644,36.0389,36.0453,46800.0
2007-04-05 11:30:00,56.5,56.5,56.44,56.44,11300.0,36.0453,36.0453,36.007,36.007,11300.0
2007-04-05 11:35:00,56.44,56.5,56.44,56.49,19600.0,36.007,36.0453,36.007,36.0389,19600.0
2007-04-05 11:40:00,56.49,56.51,56.49,56.51,10000.0,36.0389,36.0516,36.0389,36.0516,10000.0
2007-04-05 11:45:00,56.5,56.51,56.49,56.5,16100.0,36.0453,36.0516,36.0389,36.0453,16100.0
2007-04-05 11:50:00,56.5,56.5,56.48,56.5,7800.0,36.0453,36.0453,36.0325,36.0453,7800.0
2007-04-05 11:55:00,56.5,56.52,56.49,56.49,11900.0,36.0453,36.058,36.0389,36.0389,11900.0
2007-04-05 12:00:00,56.5,56.52,56.49,56.5,18800.0,36.0453,36.058,36.0389,36.0453,18800.0
2007-04-05 12:05:00,56.5,56.51,56.48,56.5,11600.0,36.0453,36.0516,36.0325,36.0453,11600.0
2007-04-05 12:10:00,56.5,56.51,56.47,56.47,12200.0,36.0453,36.0516,36.0261,36.0261,12200.0
2007-04-05 12:15:00,56.48,56.48,56.46,56.48,6400.0,36.0325,36.0325,36.0198,36.0325,6400.0
2007-04-05 12:20:00,56.48,56.49,56.45,56.46,63400.0,36.0325,36.0389,36.0134,36.0198,63400.0
2007-04-05 12:25:00,56.47,56.47,56.45,56.46,4300.0,36.0261,36.0261,36.0134,36.0198,4300.0
2007-04-05 12:30:00,56.46,56.46,56.44,56.45,4900.0,36.0198,36.0198,36.007,36.0134,4900.0
2007-04-05 12:35:00,56.45,56.46,56.44,56.45,12900.0,36.0134,36.0198,36.007,36.0134,12900.0
2007-04-05 12:40:00,56.45,56.48,56.34,56.4,154500.0,36.0134,36.0325,35.9432,35.9815,154500.0
2007-04-05 12:45:00,56.41,56.42,56.39,56.4,46200.0,35.9879,35.9942,35.9751,35.9815,46200.0
2007-04-05 12:50:00,56.4,56.4,56.37,56.4,16000.0,35.9815,35.9815,35.9623,35.9815,16000.0
2007-04-05 12:55:00,56.4,56.4,56.39,56.4,4900.0,35.9815,35.9815,35.9751,35.9815,4900.0
2007-04-05 13:00:00,56.4,56.4,56.39,56.4,6100.0,35.9815,35.9815,35.9751,35.9815,6100.0
2007-04-05 13:05:00,56.39,56.4,56.32,56.36,23800.0,35.9751,35.9815,35.9304,35.956,23800.0
2007-04-05 13:10:00,56.35,56.38,56.26,56.28,16400.0,35.9496,35.9687,35.8922,35.9049,16400.0
2007-04-05 13:15:00,56.29,56.33,56.25,56.26,8700.0,35.9113,35.9368,35.8858,35.8922,8700.0
2007-04-05 13:20:00,56.27,56.37,56.27,56.37,11300.0,35.8985,35.9623,35.8985,35.9623,11300.0
2007-04-05 13:25:00,56.36,56.37,56.33,56.37,3500.0,35.956,35.9623,35.9368,35.9623,3500.0
2007-04-05 13:30:00,56.35,56.37,56.35,56.35,3600.0,35.9496,35.9623,35.9496,35.9496,3600.0
2007-04-05 13:35:00,56.34,56.37,56.34,56.37,2100.0,35.9432,35.9623,35.9432,35.9623,2100.0
2007-04-05 13:40:00,56.37,56.39,56.36,56.39,3800.0,35.9623,35.9751,35.956,35.9751,3800.0
2007-04-05 13:45:00,56.39,56.39,56.34,56.34,8400.0,35.9751,35.9751,35.9432,35.9432,8400.0
2007-04-05 13:50:00,56.36,56.36,56.28,56.28,9500.0,35.956,35.956,35.9049,35.9049,9500.0
2007-04-05 13:55:00,56.27,56.31,56.27,56.3,7800.0,35.8985,35.9241,35.8985,35.9177,7800.0
2007-04-05 14:00:00,56.3,56.31,56.26,56.26,8900.0,35.9177,35.9241,35.8922,35.8922,8900.0
2007-04-05 14:05:00,56.27,56.27,56.25,56.27,6600.0,35.8985,35.8985,35.8858,35.8985,6600.0
2007-04-05 14:10:00,56.25,56.27,56.25,56.26,9300.0,35.8858,35.8985,35.8858,35.8922,9300.0
2007-04-05 14:15:00,56.26,56.29,56.26,56.28,8300.0,35.8922,35.9113,35.8922,35.9049,8300.0
2007-04-05 14:20:00,56.28,56.3,56.27,56.3,8800.0,35.9049,35.9177,35.8985,35.9177,8800.0
2007-04-05 14:25:00,56.3,56.3,56.25,56.27,12900.0,35.9177,35.9177,35.8858,35.8985,12900.0
2007-04-05 14:30:00,56.27,56.27,56.21,56.22,25700.0,35.8985,35.8985,35.8603,35.8666,25700.0
2007-04-05 14:35:00,56.22,56.22,56.15,56.17,23600.0,35.8666,35.8666,35.822,35.8347,23600.0
2007-04-05 14:40:00,56.17,56.17,56.09,56.13,17800.0,35.8347,35.8347,35.7837,35.8092,17800.0
2007-04-05 14:45:00,56.13,56.13,56.11,56.13,5400.0,35.8092,35.8092,35.7965,35.8092,5400.0
2007-04-05 14:50:00,56.13,56.17,56.11,56.17,29400.0,35.8092,35.8347,35.7965,35.8347,29400.0
2007-04-05 14:55:00,56.18,56.26,56.18,56.26,75600.0,35.8411,35.8922,35.8411,35.8922,75600.0
2007-04-05 15:00:00,56.25,56.26,56.23,56.26,21300.0,35.8858,35.8922,35.873,35.8922,21300.0
2007-04-05 15:05:00,56.26,56.27,56.25,56.25,4100.0,35.8922,35.8985,35.8858,35.8858,4100.0
2007-04-05 15:10:00,56.26,56.26,56.19,56.2,127900.0,35.8922,35.8922,35.8475,35.8539,127900.0
2007-04-05 15:15:00,56.19,56.19,56.13,56.15,13800.0,35.8475,35.8475,35.8092,35.822,13800.0
2007-04-05 15:20:00,56.15,56.18,56.14,56.18,9500.0,35.822,35.8411,35.8156,35.8411,9500.0
2007-04-05 15:25:00,56.17,56.19,56.16,56.16,8100.0,35.8347,35.8475,35.8284,35.8284,8100.0
2007-04-05 15:30:00,56.17,56.18,56.16,56.17,12000.0,35.8347,35.8411,35.8284,35.8347,12000.0
2007-04-05 15:35:00,56.16,56.21,56.16,56.19,10900.0,35.8284,35.8603,35.8284,35.8475,10900.0
2007-04-05 15:40:00,56.18,56.21,56.18,56.18,5500.0,35.8411,35.8603,35.8411,35.8411,5500.0
2007-04-05 15:45:00,56.19,56.19,56.18,56.18,24600.0,35.8475,35.8475,35.8411,35.8411,24600.0
2007-04-05 15:50:00,56.19,56.23,56.18,56.21,104600.0,35.8475,35.873,35.8411,35.8603,104600.0
2007-04-05 15:55:00,56.21,56.22,56.16,56.21,26700.0,35.8603,35.8666,35.8284,35.8603,26700.0
2007-04-09 09:30:00,56.16,56.31,56.16,56.3,21300.0,35.8284,35.9241,35.8284,35.9177,21300.0
2007-04-09 09:35:00,56.31,56.31,56.07,56.07,14800.0,35.9241,35.9241,35.7709,35.7709,14800.0
2007-04-09 09:40:00,56.07,56.09,55.9,55.95,23500.0,35.7709,35.7837,35.6625,35.6944,23500.0
2007-04-09 09:45:00,55.99,55.99,55.92,55.96,21900.0,35.7199,35.7199,35.6752,35.7008,21900.0
2007-04-09 09:50:00,55.97,55.97,55.76,55.87,27000.0,35.7071,35.7071,35.5732,35.6433,27000.0
2007-04-09 09:55:00,55.86,55.87,55.76,55.76,16300.0,35.637,35.6433,35.5732,35.5732,16300.0
2007-04-09 10:00:00,55.75,55.75,55.67,55.68,8700.0,35.5668,35.5668,35.5158,35.5221,8700.0
2007-04-09 10:05:00,55.66,55.68,55.6,55.61,18600.0,35.5094,35.5221,35.4711,35.4775,18600.0
2007-04-09 10:10:00,55.6,55.6,55.51,55.52,29100.0,35.4711,35.4711,35.4137,35.4201,29100.0
2007-04-09 10:15:00,55.52,55.52,55.43,55.44,30900.0,35.4201,35.4201,35.3626,35.369,30900.0
2007-04-09 10:20:00,55.44,55.49,55.38,55.39,26900.0,35.369,35.4009,35.3307,35.3371,26900.0
2007-04-09 10:25:00,55.39,55.41,55.36,55.41,22500.0,35.3371,35.3499,35.318,35.3499,22500.0
2007-04-09 10:30:00,55.41,55.41,55.29,55.33,37200.0,35.3499,35.3499,35.2733,35.2988,37200.0
2007-04-09 10:35:00,55.34,55.34,55.3,55.31,26300.0,35.3052,35.3052,35.2797,35.2861,26300.0
2007-04-09 10:40:00,55.31,55.34,55.28,55.33,21100.0,35.2861,35.3052,35.2669,35.2988,21100.0
2007-04-09 10:45:00,55.32,55.38,55.3,55.38,31600.0,35.2925,35.3307,35.2797,35.3307,31600.0
2007-04-09 10:50:00,55.37,55.4,55.26,55.26,25500.0,35.3244,35.3435,35.2542,35.2542,25500.0
2007-04-09 10:55:00,55.28,55.31,55.26,55.31,12300.0,35.2669,35.2861,35.2542,35.2861,12300.0
2007-04-09 11:00:00,55.31,55.39,55.3,55.39,11900.0,35.2861,35.3371,35.2797,35.3371,11900.0
2007-04-09 11:05:00,55.39,55.42,55.37,55.41,12500.0,35.3371,35.3563,35.3244,35.3499,12500.0
2007-04-09 11:10:00,55.41,55.45,55.38,55.41,22800.0,35.3499,35.3754,35.3307,35.3499,22800.0
2007-04-09 11:15:00,55.42,55.48,55.42,55.48,7800.0,35.3563,35.3945,35.3563,35.3945,7800.0
2007-04-09 11:20:00,55.48,55.51,55.48,55.48,18600.0,35.3945,35.4137,35.3945,35.3945,18600.0
2007-04-09 11:25:00,55.48,55.52,55.48,55.49,10600.0,35.3945,35.4201,35.3945,35.4009,10600.0
2007-04-09 11:30:00,55.49,55.52,55.49,55.49,18500.0,35.4009,35.4201,35.4009,35.4009,18500.0
2007-04-09 11:35:00,55.49,55.5,55.44,55.48,14400.0,35.4009,35.4073,35.369,35.3945,14400.0
2007-04-09 11:40:00,55.48,55.5,55.43,55.43,19200.0,35.3945,35.4073,35.3626,35.3626,19200.0
2007-04-09 11:45:00,55.44,55.49,55.44,55.49,6300.0,35.369,35.4009,35.369,35.4009,6300.0
2007-04-09 11:50:00,55.49,55.5,55.44,55.5,16500.0,35.4009,35.4073,35.369,35.4073,16500.0
2007-04-09 11:55:00,55.48,55.5,55.44,55.44,11800.0,35.3945,35.4073,35.369,35.369,11800.0
2007-04-09 12:00:00,55.44,55.49,55.41,55.41,17000.0,35.369,35.4009,35.3499,35.3499,17000.0
2007-04-09 12:05:00,55.41,55.43,55.38,55.42,16000.0,35.3499,35.3626,35.3307,35.3563,16000.0
2007-04-09 12:10:00,55.42,55.42,55.38,55.4,13900.0,35.3563,35.3563,35.3307,35.3435,13900.0
2007-04-09 12:15:00,55.41,55.44,55.33,55.35,40200.0,35.3499,35.369,35.2988,35.3116,40200.0
2007-04-09 12:20:00,55.37,55.38,55.3,55.32,24600.0,35.3244,35.3307,35.2797,35.2925,24600.0
2007-04-09 12:25:00,55.32,55.38,55.3,55.37,11000.0,35.2925,35.3307,35.2797,35.3244,11000.0
2007-04-09 12:30:00,55.36,55.37,55.27,55.27,31300.0,35.318,35.3244,35.2606,35.2606,31300.0
2007-04-09 12:35:00,55.28,55.34,55.28,55.34,8900.0,35.2669,35.3052,35.2669,35.3052,8900.0
2007-04-09 12:40:00,55.33,55.4,55.29,55.32,25600.0,35.2988,35.3435,35.2733,35.2925,25600.0
2007-04-09 12:45:00,55.32,55.36,55.31,55.34,18500.0,35.2925,35.318,35.2861,35.3052,18500.0
2007-04-09 12:50:00,55.35,55.36,55.3,55.32,42500.0,35.3116,35.318,35.2797,35.2925,42500.0
2007-04-09 12:55:00,55.32,55.35,55.3,55.31,64100.0,35.2925,35.3116,35.2797,35.2861,64100.0
2007-04-09 13:00:00,55.33,55.33,55.29,55.31,10000.0,35.2988,35.2988,35.2733,35.2861,10000.0
2007-04-09 13:05:00,55.31,55.35,55.31,55.34,11400.0,35.2861,35.3116,35.2861,35.3052,11400.0
2007-04-09 13:10:00,55.35,55.35,55.25,55.35,16500.0,35.3116,35.3116,35.2478,35.3116,16500.0
2007-04-09 13:15:00,55.34,55.35,55.28,55.29,23300.0,35.3052,35.3116,35.2669,35.2733,23300.0
2007-04-09 13:20:00,55.3,55.3,55.25,55.25,10800.0,35.2797,35.2797,35.2478,35.2478,10800.0
2007-04-09 13:25:00,55.27,55.28,55.25,55.27,8900.0,35.2606,35.2669,35.2478,35.2606,8900.0
2007-04-09 13:30:00,55.26,55.28,55.26,55.27,16600.0,35.2542,35.2669,35.2542,35.2606,16600.0
2007-04-09 13:35:00,55.26,55.29,55.24,55.24,19100.0,35.2542,35.2733,35.2414,35.2414,19100.0
2007-04-09 13:40:00,55.25,55.25,55.16,55.19,39300.0,35.2478,35.2478,35.1904,35.2095,39300.0
2007-04-09 13:45:00,55.19,55.27,55.19,55.25,30100.0,35.2095,35.2606,35.2095,35.2478,30100.0
2007-04-09 13:50:00,55.26,55.28,55.24,55.28,8300.0,35.2542,35.2669,35.2414,35.2669,8300.0
2007-04-09 13:55:00,55.28,55.28,55.25,55.26,6000.0,35.2669,35.2669,35.2478,35.2542,6000.0
2007-04-09 14:00:00,55.26,55.27,55.21,55.23,15000.0,35.2542,35.2606,35.2223,35.235,15000.0
2007-04-09 14:05:00,55.23,55.27,55.23,55.25,21500.0,35.235,35.2606,35.235,35.2478,21500.0
2007-04-09 14:10:00,55.27,55.27,55.24,55.25,19900.0,35.2606,35.2606,35.2414,35.2478,19900.0
2007-04-09 14:15:00,55.25,55.25,55.22,55.23,18200.0,35.2478,35.2478,35.2287,35.235,18200.0
2007-04-09 14:20:00,55.23,55.25,55.22,55.22,13100.0,35.235,35.2478,35.2287,35.2287,13100.0
2007-04-09 14:25:00,55.23,55.28,55.22,55.25,28100.0,35.235,35.2669,35.2287,35.2478,28100.0
2007-04-09 14:30:00,55.24,55.25,55.23,55.25,8300.0,35.2414,35.2478,35.235,35.2478,8300.0
2007-04-09 14:35:00,55.26,55.26,55.24,55.25,11600.0,35.2542,35.2542,35.2414,35.2478,11600.0
2007-04-09 14:40:00,55.24,55.25,55.23,55.23,11700.0,35.2414,35.2478,35.235,35.235,11700.0
2007-04-09 14:45:00,55.23,55.25,55.22,55.24,9300.0,35.235,35.2478,35.2287,35.2414,9300.0
2007-04-09 14:50:00,55.23,55.28,55.23,55.25,19300.0,35.235,35.2669,35.235,35.2478,19300.0
2007-04-09 14:55:00,55.25,55.27,55.24,55.25,22500.0,35.2478,35.2606,35.2414,35.2478,22500.0
2007-04-09 15:00:00,55.25,55.26,55.24,55.24,14400.0,35.2478,35.2542,35.2414,35.2414,14400.0
2007-04-09 15:05:00,55.24,55.26,55.24,55.25,16800.0,35.2414,35.2542,35.2414,35.2478,16800.0
2007-04-09 15:10:00,55.25,55.25,55.18,55.21,22600.0,35.2478,35.2478,35.2031,35.2223,22600.0
2007-04-09 15:15:00,55.22,55.22,55.17,55.18,17500.0,35.2287,35.2287,35.1968,35.2031,17500.0
2007-04-09 15:20:00,55.18,55.2,55.17,55.18,21300.0,35.2031,35.2159,35.1968,35.2031,21300.0
2007-04-09 15:25:00,55.18,55.19,55.16,55.16,21800.0,35.2031,35.2095,35.1904,35.1904,21800.0
2007-04-09 15:30:00,55.16,55.21,55.15,55.17,34300.0,35.1904,35.2223,35.184,35.1968,34300.0
2007-04-09 15:35:00,55.17,55.17,55.14,55.16,23700.0,35.1968,35.1968,35.1776,35.1904,23700.0
2007-04-09 15:40:00,55.16,55.25,55.16,55.24,36100.0,35.1904,35.2478,35.1904,35.2414,36100.0
2007-04-09 15:45:00,55.25,55.31,55.23,55.26,49000.0,35.2478,35.2861,35.235,35.2542,49000.0
2007-04-09 15:50:00,55.26,55.35,55.24,55.34,47000.0,35.2542,35.3116,35.2414,35.3052,47000.0
2007-04-09 15:55:00,55.34,55.35,55.32,55.34,37000.0,35.3052,35.3116,35.2925,35.3052,37000.0
2007-04-10 09:30:00,55.47,55.54,55.23,55.33,31700.0,35.3882,35.4328,35.235,35.2988,31700.0
2007-04-10 09:35:00,55.34,55.4,55.29,55.4,6300.0,35.3052,35.3435,35.2733,35.3435,6300.0
2007-04-10 09:40:00,55.39,55.55,55.39,55.55,27500.0,35.3371,35.4392,35.3371,35.4392,27500.0
2007-04-10 09:45:00,55.54,55.55,55.33,55.34,16400.0,35.4328,35.4392,35.2988,35.3052,16400.0
2007-04-10 09:50:00,55.34,55.37,55.29,55.29,18300.0,35.3052,35.3244,35.2733,35.2733,18300.0
2007-04-10 09:55:00,55.3,55.43,55.28,55.39,19800.0,35.2797,35.3626,35.2669,35.3371,19800.0
2007-04-10 10:00:00,55.38,55.38,55.35,55.37,9300.0,35.3307,35.3307,35.3116,35.3244,9300.0
2007-04-10 10:05:00,55.36,55.38,55.35,55.36,8900.0,35.318,35.3307,35.3116,35.318,8900.0
2007-04-10 10:10:00,55.36,55.4,55.34,55.4,10800.0,35.318,35.3435,35.3052,35.3435,10800.0
2007-04-10 10:15:00,55.42,55.5,55.41,55.48,20500.0,35.3563,35.4073,35.3499,35.3945,20500.0
2007-04-10 10:20:00,55.49,55.61,55.49,55.57,11900.0,35.4009,35.4775,35.4009,35.452,11900.0
2007-04-10 10:25:00,55.59,55.59,55.5,55.52,18200.0,35.4647,35.4647,35.4073,35.4201,18200.0
2007-04-10 10:30:00,55.51,55.54,55.46,55.48,14800.0,35.4137,35.4328,35.3818,35.3945,14800.0
2007-04-10 10:35:00,55.49,55.49,55.41,55.48,19200.0,35.4009,35.4009,35.3499,35.3945,19200.0
2007-04-10 10:40:00,55.5,55.51,55.44,55.47,22200.0,35.4073,35.4137,35.369,35.3882,22200.0
2007-04-10 10:45:00,55.46,55.5,55.45,55.45,17000.0,35.3818,35.4073,35.3754,35.3754,17000.0
2007-04-10 10:50:00,55.45,55.48,55.44,55.45,8100.0,35.3754,35.3945,35.369,35.3754,8100.0
2007-04-10 10:55:00,55.45,55.47,55.4,55.41,24000.0,35.3754,35.3882,35.3435,35.3499,24000.0
2007-04-10 11:00:00,55.4,55.41,55.38,55.4,21800.0,35.3435,35.3499,35.3307,35.3435,21800.0
2007-04-10 11:05:00,55.4,55.42,55.39,55.39,12700.0,35.3435,35.3563,35.3371,35.3371,12700.0
2007-04-10 11:10:00,55.39,55.4,55.35,55.39,11700.0,35.3371,35.3435,35.3116,35.3371,11700.0
2007-04-10 11:15:00,55.4,55.4,55.38,55.38,9900.0,35.3435,35.3435,35.3307,35.3307,9900.0
2007-04-10 11:20:00,55.39,55.42,55.38,55.42,7900.0,35.3371,35.3563,35.3307,35.3563,7900.0
2007-04-10 11:25:00,55.42,55.42,55.39,55.4,6300.0,35.3563,35.3563,35.3371,35.3435,6300.0
2007-04-10 11:30:00,55.4,55.45,55.4,55.43,7700.0,35.3435,35.3754,35.3435,35.3626,7700.0
2007-04-10 11:35:00,55.43,55.44,55.36,55.37,100500.0,35.3626,35.369,35.318,35.3244,100500.0
2007-04-10 11:40:00,55.37,55.37,55.32,55.32,8800.0,35.3244,35.3244,35.2925,35.2925,8800.0
2007-04-10 11:45:00,55.33,55.33,55.3,55.32,7400.0,35.2988,35.2988,35.2797,35.2925,7400.0
2007-04-10 11:50:00,55.31,55.31,55.22,55.26,11300.0,35.2861,35.2861,35.2287,35.2542,11300.0
2007-04-10 11:55:00,55.26,55.28,55.26,55.26,7800.0,35.2542,35.2669,35.2542,35.2542,7800.0
2007-04-10 12:00:00,55.27,55.28,55.26,55.28,2000.0,35.2606,35.2669,35.2542,35.2669,2000.0
2007-04-10 12:05:00,55.28,55.32,55.27,55.32,3800.0,35.2669,35.2925,35.2606,35.2925,3800.0
2007-04-10 12:10:00,55.33,55.33,55.32,55.33,3400.0,35.2988,35.2988,35.2925,35.2988,3400.0
2007-04-10 12:15:00,55.33,55.34,55.33,55.33,2400.0,35.2988,35.3052,35.2988,35.2988,2400.0
2007-04-10 12:20:00,55.33,55.38,55.33,55.38,5200.0,35.2988,35.3307,35.2988,35.3307,5200.0
2007-04-10 12:25:00,55.38,55.4,55.38,55.4,5000.0,35.3307,35.3435,35.3307,35.3435,5000.0
2007-04-10 12:30:00,55.4,55.41,55.34,55.41,12400.0,35.3435,35.3499,35.3052,35.3499,12400.0
2007-04-10 12:35:00,55.4,55.42,55.39,55.42,5800.0,35.3435,35.3563,35.3371,35.3563,5800.0
2007-04-10 12:40:00,55.41,55.47,55.41,55.47,7900.0,35.3499,35.3882,35.3499,35.3882,7900.0
2007-04-10 12:45:00,55.48,55.49,55.4,55.4,18600.0,35.3945,35.4009,35.3435,35.3435,18600.0
2007-04-10 12:50:00,55.4,55.41,55.39,55.4,10100.0,35.3435,35.3499,35.3371,35.3435,10100.0
2007-04-10 12:55:00,55.4,55.45,55.4,55.45,5600.0,35.3435,35.3754,35.3435,35.3754,5600.0
2007-04-10 13:00:00,55.45,55.46,55.45,55.46,2800.0,35.3754,35.3818,35.3754,35.3818,2800.0
2007-04-10 13:05:00,55.47,55.47,55.4,55.43,18100.0,35.3882,35.3882,35.3435,35.3626,18100.0
2007-04-10 13:10:00,55.42,55.45,55.42,55.45,3200.0,35.3563,35.3754,35.3563,35.3754,3200.0
2007-04-10 13:15:00,55.45,55.46,55.44,55.44,8500.0,35.3754,35.3818,35.369,35.369,8500.0
2007-04-10 13:20:00,55.45,55.47,55.44,55.45,5200.0,35.3754,35.3882,35.369,35.3754,5200.0
2007-04-10 13:25:00,55.46,55.47,55.44,55.44,6500.0,35.3818,35.3882,35.369,35.369,6500.0
2007-04-10 13:30:00,55.44,55.46,55.42,55.46,5900.0,35.369,35.3818,35.3563,35.3818,5900.0
2007-04-10 13:35:00,55.45,55.45,55.42,55.44,5600.0,35.3754,35.3754,35.3563,35.369,5600.0
2007-04-10 13:40:00,55.44,55.45,55.42,55.42,6700.0,35.369,35.3754,35.3563,35.3563,6700.0
2007-04-10 13:45:00,55.41,55.43,55.4,55.41,9300.0,35.3499,35.3626,35.3435,35.3499,9300.0
2007-04-10 13:50:00,55.4,55.41,55.36,55.41,10300.0,35.3435,35.3499,35.318,35.3499,10300.0
2007-04-10 13:55:00,55.41,55.41,55.4,55.4,2300.0,35.3499,35.3499,35.3435,35.3435,2300.0
2007-04-10 14:00:00,55.41,55.41,55.38,55.4,15000.0,35.3499,35.3499,35.3307,35.3435,15000.0
2007-04-10 14:05:00,55.39,55.41,55.39,55.4,22900.0,35.3371,35.3499,35.3371,35.3435,22900.0
2007-04-10 14:10:00,55.39,55.41,55.39,55.41,11600.0,35.3371,35.3499,35.3371,35.3499,11600.0
2007-04-10 14:15:00,55.41,55.41,55.4,55.41,5900.0,35.3499,35.3499,35.3435,35.3499,5900.0
2007-04-10 14:20:00,55.41,55.42,55.4,55.41,4800.0,35.3499,35.3563,35.3435,35.3499,4800.0
2007-04-10 14:25:00,55.4,55.42,55.35,55.36,16900.0,35.3435,35.3563,35.3116,35.318,16900.0
2007-04-10 14:30:00,55.37,55.42,55.37,55.39,13900.0,35.3244,35.3563,35.3244,35.3371,13900.0
2007-04-10 14:35:00,55.38,55.41,55.38,55.4,4800.0,35.3307,35.3499,35.3307,35.3435,4800.0
2007-04-10 14:40:00,55.4,55.41,55.4,55.41,105900.0,35.3435,35.3499,35.3435,35.3499,105900.0
2007-04-10 14:45:00,55.41,55.41,55.4,55.41,8600.0,35.3499,35.3499,35.3435,35.3499,8600.0
2007-04-10 14:50:00,55.42,55.42,55.4,55.42,6000.0,35.3563,35.3563,35.3435,35.3563,6000.0
2007-04-10 14:55:00,55.42,55.44,55.41,55.44,7800.0,35.3563,35.369,35.3499,35.369,7800.0
2007-04-10 15:00:00,55.44,55.47,55.44,55.47,7800.0,35.369,35.3882,35.369,35.3882,7800.0
2007-04-10 15:05:00,55.46,55.49,55.46,55.49,5700.0,35.3818,35.4009,35.3818,35.4009,5700.0
2007-04-10 15:10:00,55.48,55.48,55.42,55.44,12800.0,35.3945,35.3945,35.3563,35.369,12800.0
2007-04-10 15:15:00,55.44,55.46,55.4,55.41,9900.0,35.369,35.3818,35.3435,35.3499,9900.0
2007-04-10 15:20:00,55.41,55.44,55.4,55.44,10600.0,35.3499,35.369,35.3435,35.369,10600.0
2007-04-10 15:25:00,55.43,55.45,55.43,55.44,9400.0,35.3626,35.3754,35.3626,35.369,9400.0
2007-04-10 15:30:00,55.44,55.44,55.37,55.4,29800.0,35.369,35.369,35.3244,35.3435,29800.0
2007-04-10 15:35:00,55.4,55.41,55.4,55.4,9000.0,35.3435,35.3499,35.3435,35.3435,9000.0
2007-04-10 15:40:00,55.4,55.43,55.4,55.41,47100.0,35.3435,35.3626,35.3435,35.3499,47100.0
2007-04-10 15:45:00,55.4,55.43,55.4,55.41,19700.0,35.3435,35.3626,35.3435,35.3499,19700.0
2007-04-10 15:50:00,55.41,55.43,55.4,55.41,25000.0,35.3499,35.3626,35.3435,35.3499,25000.0
2007-04-10 15:55:00,55.42,55.44,55.4,55.42,19700.0,35.3563,35.369,35.3435,35.3563,19700.0
2007-04-11 09:30:00,55.34,55.34,55.16,55.24,14100.0,35.3052,35.3052,35.1904,35.2414,14100.0
2007-04-11 09:35:00,55.19,55.39,55.19,55.35,2700.0,35.2095,35.3371,35.2095,35.3116,2700.0
2007-04-11 09:40:00,55.33,55.33,55.2,55.29,5900.0,35.2988,35.2988,35.2159,35.2733,5900.0
2007-04-11 09:45:00,55.32,55.34,55.19,55.21,5600.0,35.2925,35.3052,35.2095,35.2223,5600.0
2007-04-11 09:50:00,55.21,55.29,55.16,55.25,13300.0,35.2223,35.2733,35.1904,35.2478,13300.0
2007-04-11 09:55:00,55.25,55.3,55.25,55.3,5400.0,35.2478,35.2797,35.2478,35.2797,5400.0
2007-04-11 10:00:00,55.3,55.41,55.29,55.41,8600.0,35.2797,35.3499,35.2733,35.3499,8600.0
2007-04-11 10:05:00,55.41,55.43,55.35,55.4,9300.0,35.3499,35.3626,35.3116,35.3435,9300.0
2007-04-11 10:10:00,55.4,55.45,55.37,55.45,13700.0,35.3435,35.3754,35.3244,35.3754,13700.0
2007-04-11 10:15:00,55.45,55.47,55.34,55.35,12400.0,35.3754,35.3882,35.3052,35.3116,12400.0
2007-04-11 10:20:00,55.34,55.4,55.34,55.39,7100.0,35.3052,35.3435,35.3052,35.3371,7100.0
2007-04-11 10:25:00,55.39,55.47,55.39,55.42,17300.0,35.3371,35.3882,35.3371,35.3563,17300.0
2007-04-11 10:30:00,55.42,55.42,55.37,55.37,4800.0,35.3563,35.3563,35.3244,35.3244,4800.0
2007-04-11 10:35:00,55.36,55.41,55.36,55.41,3700.0,35.318,35.3499,35.318,35.3499,3700.0
2007-04-11 10:40:00,55.39,55.42,55.35,55.35,7000.0,35.3371,35.3563,35.3116,35.3116,7000.0
2007-04-11 10:45:00,55.34,55.36,55.26,55.35,17400.0,35.3052,35.318,35.2542,35.3116,17400.0
2007-04-11 10:50:00,55.34,55.36,55.28,55.28,2400.0,35.3052,35.318,35.2669,35.2669,2400.0
2007-04-11 10:55:00,55.27,55.3,55.26,55.27,6300.0,35.2606,35.2797,35.2542,35.2606,6300.0
2007-04-11 11:00:00,55.28,55.34,55.26,55.32,3000.0,35.2669,35.3052,35.2542,35.2925,3000.0
2007-04-11 11:05:00,55.32,55.32,55.24,55.3,13600.0,35.2925,35.2925,35.2414,35.2797,13600.0
2007-04-11 11:10:00,55.3,55.31,55.27,55.3,4600.0,35.2797,35.2861,35.2606,35.2797,4600.0
2007-04-11 11:15:00,55.3,55.32,55.29,55.3,2900.0,35.2797,35.2925,35.2733,35.2797,2900.0
2007-04-11 11:20:00,55.3,55.38,55.3,55.38,10700.0,35.2797,35.3307,35.2797,35.3307,10700.0
2007-04-11 11:25:00,55.37,55.37,55.25,55.26,13300.0,35.3244,35.3244,35.2478,35.2542,13300.0
2007-04-11 11:30:00,55.26,55.31,55.26,55.28,6300.0,35.2542,35.2861,35.2542,35.2669,6300.0
2007-04-11 11:35:00,55.28,55.31,55.28,55.3,5000.0,35.2669,35.2861,35.2669,35.2797,5000.0
2007-04-11 11:40:00,55.3,55.31,55.27,55.3,4100.0,35.2797,35.2861,35.2606,35.2797,4100.0
2007-04-11 11:45:00,55.3,55.36,55.3,55.35,7600.0,35.2797,35.318,35.2797,35.3116,7600.0
2007-04-11 11:50:00,55.35,55.36,55.34,55.35,4100.0,35.3116,35.318,35.3052,35.3116,4100.0
2007-04-11 11:55:00,55.34,55.35,55.34,55.35,2600.0,35.3052,35.3116,35.3052,35.3116,2600.0
2007-04-11 12:00:00,55.34,55.36,55.33,55.36,4000.0,35.3052,35.318,35.2988,35.318,4000.0
2007-04-11 12:05:00,55.34,55.36,55.34,55.36,3900.0,35.3052,35.318,35.3052,35.318,3900.0
2007-04-11 12:10:00,55.35,55.35,55.31,55.32,8100.0,35.3116,35.3116,35.2861,35.2925,8100.0
2007-04-11 12:15:00,55.33,55.36,55.33,55.35,3000.0,35.2988,35.318,35.2988,35.3116,3000.0
2007-04-11 12:20:00,55.36,55.37,55.34,55.34,5700.0,35.318,35.3244,35.3052,35.3052,5700.0
2007-04-11 12:25:00,55.34,55.34,55.28,55.3,20800.0,35.3052,35.3052,35.2669,35.2797,20800.0
2007-04-11 12:30:00,55.3,55.31,55.29,55.3,1800.0,35.2797,35.2861,35.2733,35.2797,1800.0
2007-04-11 12:35:00,55.31,55.33,55.3,55.32,4000.0,35.2861,35.2988,35.2797,35.2925,4000.0
2007-04-11 12:40:00,55.32,55.36,55.32,55.35,2000.0,35.2925,35.318,35.2925,35.3116,2000.0
2007-04-11 12:45:00,55.35,55.37,55.35,55.36,5000.0,35.3116,35.3244,35.3116,35.318,5000.0
2007-04-11 12:50:00,55.34,55.36,55.34,55.34,4000.0,35.3052,35.318,35.3052,35.3052,4000.0
2007-04-11 12:55:00,55.33,55.33,55.3,55.33,9100.0,35.2988,35.2988,35.2797,35.2988,9100.0
2007-04-11 13:00:00,55.31,55.32,55.31,55.32,3100.0,35.2861,35.2925,35.2861,35.2925,3100.0
2007-04-11 13:05:00,55.32,55.37,55.32,55.36,17200.0,35.2925,35.3244,35.2925,35.318,17200.0
2007-04-11 13:10:00,55.37,55.37,55.34,55.36,7700.0,35.3244,35.3244,35.3052,35.318,7700.0
2007-04-11 13:15:00,55.38,55.38,55.35,55.36,11300.0,35.3307,35.3307,35.3116,35.318,11300.0
2007-04-11 13:20:00,55.36,55.36,55.29,55.3,7000.0,35.318,35.318,35.2733,35.2797,7000.0
2007-04-11 13:25:00,55.31,55.34,55.3,55.34,9300.0,35.2861,35.3052,35.2797,35.3052,9300.0
2007-04-11 13:30:00,55.33,55.38,55.33,55.38,5400.0,35.2988,35.3307,35.2988,35.3307,5400.0
2007-04-11 13:35:00,55.39,55.4,55.37,55.39,3800.0,35.3371,35.3435,35.3244,35.3371,3800.0
2007-04-11 13:40:00,55.39,55.41,55.36,55.39,12100.0,35.3371,35.3499,35.318,35.3371,12100.0
2007-04-11 13:45:00,55.39,55.4,55.36,55.39,1700.0,35.3371,35.3435,35.318,35.3371,1700.0
2007-04-11 13:50:00,55.39,55.4,55.37,55.39,2800.0,35.3371,35.3435,35.3244,35.3371,2800.0
2007-04-11 13:55:00,55.39,55.41,55.34,55.34,5900.0,35.3371,35.3499,35.3052,35.3052,5900.0
2007-04-11 14:00:00,55.36,55.36,55.26,55.31,12600.0,35.318,35.318,35.2542,35.2861,12600.0
2007-04-11 14:05:00,55.32,55.35,55.25,55.29,7800.0,35.2925,35.3116,35.2478,35.2733,7800.0
2007-04-11 14:10:00,55.28,55.29,55.24,55.29,3800.0,35.2669,35.2733,35.2414,35.2733,3800.0
2007-04-11 14:15:00,55.29,55.31,55.19,55.21,7900.0,35.2733,35.2861,35.2095,35.2223,7900.0
2007-04-11 14:20:00,55.24,55.31,55.24,55.31,7200.0,35.2414,35.2861,35.2414,35.2861,7200.0
2007-04-11 14:25:00,55.29,55.29,55.24,55.25,12700.0,35.2733,35.2733,35.2414,35.2478,12700.0
2007-04-11 14:30:00,55.25,55.25,55.2,55.21,13100.0,35.2478,35.2478,35.2159,35.2223,13100.0
2007-04-11 14:35:00,55.21,55.26,55.18,55.26,15800.0,35.2223,35.2542,35.2031,35.2542,15800.0
2007-04-11 14:40:00,55.26,55.27,55.18,55.19,13200.0,35.2542,35.2606,35.2031,35.2095,13200.0
2007-04-11 14:45:00,55.18,55.23,55.17,55.21,8200.0,35.2031,35.235,35.1968,35.2223,8200.0
2007-04-11 14:50:00,55.21,55.29,55.21,55.26,5400.0,35.2223,35.2733,35.2223,35.2542,5400.0
2007-04-11 14:55:00,55.25,55.31,55.25,55.29,4100.0,35.2478,35.2861,35.2478,35.2733,4100.0
2007-04-11 15:00:00,55.29,55.34,55.24,55.34,7200.0,35.2733,35.3052,35.2414,35.3052,7200.0
2007-04-11 15:05:00,55.33,55.36,55.29,55.3,7200.0,35.2988,35.318,35.2733,35.2797,7200.0
2007-04-11 15:10:00,55.29,55.32,55.29,55.32,4900.0,35.2733,35.2925,35.2733,35.2925,4900.0
2007-04-11 15:15:00,55.31,55.32,55.29,55.29,4700.0,35.2861,35.2925,35.2733,35.2733,4700.0
2007-04-11 15:20:00,55.31,55.32,55.28,55.31,11600.0,35.2861,35.2925,35.2669,35.2861,11600.0
2007-04-11 15:25:00,55.3,55.32,55.29,55.3,7900.0,35.2797,35.2925,35.2733,35.2797,7900.0
2007-04-11 15:30:00,55.3,55.31,55.27,55.31,5700.0,35.2797,35.2861,35.2606,35.2861,5700.0
2007-04-11 15:35:00,55.31,55.31,55.29,55.3,3900.0,35.2861,35.2861,35.2733,35.2797,3900.0
2007-04-11 15:40:00,55.3,55.32,55.29,55.3,6000.0,35.2797,35.2925,35.2733,35.2797,6000.0
2007-04-11 15:45:00,55.3,55.32,55.28,55.31,12900.0,35.2797,35.2925,35.2669,35.2861,12900.0
2007-04-11 15:50:00,55.3,55.32,55.29,55.32,7300.0,35.2797,35.2925,35.2733,35.2925,7300.0
2007-04-11 15:55:00,55.29,55.32,55.29,55.32,10400.0,35.2733,35.2925,35.2733,35.2925,10400.0
2007-04-12 09:30:00,55.05,55.28,54.93,54.96,40600.0,35.1202,35.2669,35.0437,35.0628,40600.0
2007-04-12 09:35:00,54.96,55.02,54.92,54.99,12800.0,35.0628,35.1011,35.0373,35.0819,12800.0
2007-04-12 09:40:00,54.99,55.0,54.84,54.84,32300.0,35.0819,35.0883,34.9862,34.9862,32300.0
2007-04-12 09:45:00,54.84,54.85,54.8,54.8,28500.0,34.9862,34.9926,34.9607,34.9607,28500.0
2007-04-12 09:50:00,54.8,54.8,54.71,54.72,25700.0,34.9607,34.9607,34.9033,34.9097,25700.0
2007-04-12 09:55:00,54.74,54.78,54.7,54.76,60500.0,34.9224,34.948,34.8969,34.9352,60500.0
2007-04-12 10:00:00,54.75,54.82,54.75,54.78,106800.0,34.9288,34.9735,34.9288,34.948,106800.0
2007-04-12 10:05:00,54.77,54.87,54.76,54.86,22300.0,34.9416,35.0054,34.9352,34.999,22300.0
2007-04-12 10:10:00,54.84,54.88,54.78,54.82,31400.0,34.9862,35.0118,34.948,34.9735,31400.0
2007-04-12 10:15:00,54.81,54.84,54.76,54.8,12900.0,34.9671,34.9862,34.9352,34.9607,12900.0
2007-04-12 10:20:00,54.79,54.85,54.79,54.84,16900.0,34.9543,34.9926,34.9543,34.9862,16900.0
2007-04-12 10:25:00,54.85,54.88,54.83,54.84,23100.0,34.9926,35.0118,34.9799,34.9862,23100.0
2007-04-12 10:30:00,54.84,54.85,54.79,54.8,26100.0,34.9862,34.9926,34.9543,34.9607,26100.0
2007-04-12 10:35:00,54.79,54.8,54.78,54.79,22000.0,34.9543,34.9607,34.948,34.9543,22000.0
2007-04-12 10:40:00,54.78,54.85,54.78,54.78,98100.0,34.948,34.9926,34.948,34.948,98100.0
2007-04-12 10:45:00,54.79,54.86,54.78,54.82,31000.0,34.9543,34.999,34.948,34.9735,31000.0
2007-04-12 10:50:00,54.84,54.84,54.78,54.8,31700.0,34.9862,34.9862,34.948,34.9607,31700.0
2007-04-12 10:55:00,54.8,54.82,54.8,54.82,3000.0,34.9607,34.9735,34.9607,34.9735,3000.0
2007-04-12 11:00:00,54.82,54.82,54.78,54.79,25600.0,34.9735,34.9735,34.948,34.9543,25600.0
2007-04-12 11:05:00,54.8,54.8,54.78,54.79,19700.0,34.9607,34.9607,34.948,34.9543,19700.0
2007-04-12 11:10:00,54.79,54.8,54.78,54.78,7600.0,34.9543,34.9607,34.948,34.948,7600.0
2007-04-12 11:15:00,54.79,54.8,54.77,54.8,9300.0,34.9543,34.9607,34.9416,34.9607,9300.0
2007-04-12 11:20:00,54.79,54.8,54.79,54.79,11900.0,34.9543,34.9607,34.9543,34.9543,11900.0
2007-04-12 11:25:00,54.8,54.8,54.79,54.8,6100.0,34.9607,34.9607,34.9543,34.9607,6100.0
2007-04-12 11:30:00,54.79,54.8,54.79,54.8,32600.0,34.9543,34.9607,34.9543,34.9607,32600.0
2007-04-12 11:35:00,54.79,54.79,54.78,54.79,6100.0,34.9543,34.9543,34.948,34.9543,6100.0
2007-04-12 11:40:00,54.78,54.8,54.78,54.8,11300.0,34.948,34.9607,34.948,34.9607,11300.0
2007-04-12 11:45:00,54.8,54.8,54.79,54.79,5300.0,34.9607,34.9607,34.9543,34.9543,5300.0
2007-04-12 11:50:00,54.79,54.8,54.79,54.79,11700.0,34.9543,34.9607,34.9543,34.9543,11700.0
2007-04-12 11:55:00,54.79,54.8,54.79,54.79,2600.0,34.9543,34.9607,34.9543,34.9543,2600.0
2007-04-12 12:00:00,54.79,54.8,54.79,54.79,24600.0,34.9543,34.9607,34.9543,34.9543,24600.0
2007-04-12 12:05:00,54.79,54.82,54.79,54.8,17400.0,34.9543,34.9735,34.9543,34.9607,17400.0
2007-04-12 12:10:00,54.8,54.81,54.78,54.79,6300.0,34.9607,34.9671,34.948,34.9543,6300.0
2007-04-12 12:15:00,54.79,54.81,54.78,54.8,7100.0,34.9543,34.9671,34.948,34.9607,7100.0
2007-04-12 12:20:00,54.8,54.81,54.79,54.8,10500.0,34.9607,34.9671,34.9543,34.9607,10500.0
2007-04-12 12:25:00,54.8,54.81,54.78,54.8,11700.0,34.9607,34.9671,34.948,34.9607,11700.0
2007-04-12 12:30:00,54.8,54.8,54.79,54.8,5800.0,34.9607,34.9607,34.9543,34.9607,5800.0
2007-04-12 12:35:00,54.8,54.81,54.8,54.8,4600.0,34.9607,34.9671,34.9607,34.9607,4600.0
2007-04-12 12:40:00,54.8,54.81,54.79,54.8,6400.0,34.9607,34.9671,34.9543,34.9607,6400.0
2007-04-12 12:45:00,54.8,54.8,54.79,54.8,3800.0,34.9607,34.9607,34.9543,34.9607,3800.0
2007-04-12 12:50:00,54.8,54.8,54.79,54.79,4900.0,34.9607,34.9607,34.9543,34.9543,4900.0
2007-04-12 12:55:00,54.79,54.81,54.79,54.79,10600.0,34.9543,34.9671,34.9543,34.9543,10600.0
2007-04-12 13:00:00,54.79,54.8,54.79,54.8,10400.0,34.9543,34.9607,34.9543,34.9607,10400.0
2007-04-12 13:05:00,54.79,54.8,54.78,54.78,9200.0,34.9543,34.9607,34.948,34.948,9200.0
2007-04-12 13:10:00,54.78,54.81,54.78,54.8,21400.0,34.948,34.9671,34.948,34.9607,21400.0
2007-04-12 13:15:00,54.8,54.8,54.77,54.77,7800.0,34.9607,34.9607,34.9416,34.9416,7800.0
2007-04-12 13:20:00,54.77,54.79,54.76,54.78,7200.0,34.9416,34.9543,34.9352,34.948,7200.0
2007-04-12 13:25:00,54.78,54.8,54.78,54.79,29000.0,34.948,34.9607,34.948,34.9543,29000.0
2007-04-12 13:30:00,54.79,54.8,54.79,54.8,9900.0,34.9543,34.9607,34.9543,34.9607,9900.0
2007-04-12 13:35:00,54.8,54.8,54.78,54.78,14000.0,34.9607,34.9607,34.948,34.948,14000.0
2007-04-12 13:40:00,54.79,54.8,54.77,54.78,5300.0,34.9543,34.9607,34.9416,34.948,5300.0
2007-04-12 13:45:00,54.78,54.8,54.78,54.79,30300.0,34.948,34.9607,34.948,34.9543,30300.0
2007-04-12 13:50:00,54.8,54.8,54.79,54.79,4500.0,34.9607,34.9607,34.9543,34.9543,4500.0
2007-04-12 13:55:00,54.79,54.8,54.79,54.79,28700.0,34.9543,34.9607,34.9543,34.9543,28700.0
2007-04-12 14:00:00,54.79,54.8,54.79,54.8,7900.0,34.9543,34.9607,34.9543,34.9607,7900.0
2007-04-12 14:05:00,54.8,54.8,54.79,54.8,7600.0,34.9607,34.9607,34.9543,34.9607,7600.0
2007-04-12 14:10:00,54.8,54.81,54.79,54.8,59400.0,34.9607,34.9671,34.9543,34.9607,59400.0
2007-04-12 14:15:00,54.8,54.81,54.79,54.79,21900.0,34.9607,34.9671,34.9543,34.9543,21900.0
2007-04-12 14:20:00,54.8,54.81,54.79,54.81,100000.0,34.9607,34.9671,34.9543,34.9671,100000.0
2007-04-12 14:25:00,54.81,54.83,54.81,54.82,6400.0,34.9671,34.9799,34.9671,34.9735,6400.0
2007-04-12 14:30:00,54.82,54.84,54.82,54.82,3400.0,34.9735,34.9862,34.9735,34.9735,3400.0
2007-04-12 14:35:00,54.83,54.84,54.82,54.83,6100.0,34.9799,34.9862,34.9735,34.9799,6100.0
2007-04-12 14:40:00,54.83,54.84,54.82,54.82,12800.0,34.9799,34.9862,34.9735,34.9735,12800.0
2007-04-12 14:45:00,54.83,54.84,54.8,54.81,14200.0,34.9799,34.9862,34.9607,34.9671,14200.0
2007-04-12 14:50:00,54.8,54.84,54.8,54.84,16200.0,34.9607,34.9862,34.9607,34.9862,16200.0
2007-04-12 14:55:00,54.84,54.86,54.83,54.84,16100.0,34.9862,34.999,34.9799,34.9862,16100.0
2007-04-12 15:00:00,54.85,54.85,54.83,54.83,7800.0,34.9926,34.9926,34.9799,34.9799,7800.0
2007-04-12 15:05:00,54.84,54.88,54.83,54.87,67600.0,34.9862,35.0118,34.9799,35.0054,67600.0
2007-04-12 15:10:00,54.87,54.92,54.86,54.86,31600.0,35.0054,35.0373,34.999,34.999,31600.0
2007-04-12 15:15:00,54.87,54.9,54.84,54.84,25000.0,35.0054,35.0245,34.9862,34.9862,25000.0
2007-04-12 15:20:00,54.83,54.88,54.81,54.85,40400.0,34.9799,35.0118,34.9671,34.9926,40400.0
2007-04-12 15:25:00,54.85,54.92,54.84,54.92,41000.0,34.9926,35.0373,34.9862,35.0373,41000.0
2007-04-12 15:30:00,54.92,54.92,54.88,54.88,13000.0,35.0373,35.0373,35.0118,35.0118,13000.0
2007-04-12 15:35:00,54.88,54.9,54.87,54.9,22400.0,35.0118,35.0245,35.0054,35.0245,22400.0
2007-04-12 15:40:00,54.9,54.94,54.9,54.91,20300.0,35.0245,35.05,35.0245,35.0309,20300.0
2007-04-12 15:45:00,54.92,54.97,54.9,54.96,34100.0,35.0373,35.0692,35.0245,35.0628,34100.0
2007-04-12 15:50:00,54.96,55.01,54.91,54.91,40100.0,35.0628,35.0947,35.0309,35.0309,40100.0
2007-04-12 15:55:00,54.91,54.94,54.89,54.89,19200.0,35.0309,35.05,35.0181,35.0181,19200.0
2007-04-13 09:30:00,55.06,55.08,54.9,55.01,15200.0,35.1266,35.1394,35.0245,35.0947,15200.0
2007-04-13 09:35:00,55.01,55.15,54.97,55.11,14200.0,35.0947,35.184,35.0692,35.1585,14200.0
2007-04-13 09:40:00,55.14,55.18,55.11,55.16,4900.0,35.1776,35.2031,35.1585,35.1904,4900.0
2007-04-13 09:45:00,55.18,55.2,55.15,55.2,4700.0,35.2031,35.2159,35.184,35.2159,4700.0
2007-04-13 09:50:00,55.2,55.22,55.14,55.18,16400.0,35.2159,35.2287,35.1776,35.2031,16400.0
2007-04-13 09:55:00,55.18,55.18,54.99,55.09,39200.0,35.2031,35.2031,35.0819,35.1457,39200.0
2007-04-13 10:00:00,55.15,55.21,55.03,55.16,11900.0,35.184,35.2223,35.1075,35.1904,11900.0
2007-04-13 10:05:00,55.19,55.2,55.07,55.1,7900.0,35.2095,35.2159,35.133,35.1521,7900.0
2007-04-13 10:10:00,55.12,55.2,55.08,55.08,10000.0,35.1649,35.2159,35.1394,35.1394,10000.0
2007-04-13 10:15:00,55.11,55.19,55.11,55.16,8800.0,35.1585,35.2095,35.1585,35.1904,8800.0
2007-04-13 10:20:00,55.17,55.21,55.17,55.2,44400.0,35.1968,35.2223,35.1968,35.2159,44400.0
2007-04-13 10:25:00,55.2,55.25,55.2,55.25,10900.0,35.2159,35.2478,35.2159,35.2478,10900.0
2007-04-13 10:30:00,55.23,55.3,55.23,55.27,11000.0,35.235,35.2797,35.235,35.2606,11000.0
2007-04-13 10:35:00,55.23,55.4,55.23,55.39,9900.0,35.235,35.3435,35.235,35.3371,9900.0
2007-04-13 10:40:00,55.37,55.39,55.32,55.32,6400.0,35.3244,35.3371,35.2925,35.2925,6400.0
2007-04-13 10:45:00,55.32,55.32,55.22,55.23,5200.0,35.2925,35.2925,35.2287,35.235,5200.0
2007-04-13 10:50:00,55.24,55.31,55.24,55.31,3300.0,35.2414,35.2861,35.2414,35.2861,3300.0
2007-04-13 10:55:00,55.32,55.33,55.3,55.31,4600.0,35.2925,35.2988,35.2797,35.2861,4600.0
2007-04-13 11:00:00,55.32,55.32,55.3,55.32,5800.0,35.2925,35.2925,35.2797,35.2925,5800.0
2007-04-13 11:05:00,55.31,55.32,55.3,55.3,5100.0,35.2861,35.2925,35.2797,35.2797,5100.0
2007-04-13 11:10:00,55.3,55.34,55.3,55.32,7400.0,35.2797,35.3052,35.2797,35.2925,7400.0
2007-04-13 11:15:00,55.34,55.37,55.34,55.36,4200.0,35.3052,35.3244,35.3052,35.318,4200.0
2007-04-13 11:20:00,55.35,55.36,55.34,55.36,2100.0,35.3116,35.318,35.3052,35.318,2100.0
2007-04-13 11:25:00,55.36,55.38,55.36,55.36,4300.0,35.318,35.3307,35.318,35.318,4300.0
2007-04-13 11:30:00,55.36,55.36,55.34,55.35,4300.0,35.318,35.318,35.3052,35.3116,4300.0
2007-04-13 11:35:00,55.35,55.37,55.34,55.34,5300.0,35.3116,35.3244,35.3052,35.3052,5300.0
2007-04-13 11:40:00,55.34,55.35,55.33,55.33,2800.0,35.3052,35.3116,35.2988,35.2988,2800.0
2007-04-13 11:45:00,55.33,55.34,55.29,55.31,18800.0,35.2988,35.3052,35.2733,35.2861,18800.0
2007-04-13 11:50:00,55.31,55.35,55.29,55.35,8700.0,35.2861,35.3116,35.2733,35.3116,8700.0
2007-04-13 11:55:00,55.35,55.35,55.34,55.35,2800.0,35.3116,35.3116,35.3052,35.3116,2800.0
2007-04-13 12:00:00,55.34,55.36,55.34,55.34,8000.0,35.3052,35.318,35.3052,35.3052,8000.0
2007-04-13 12:05:00,55.35,55.35,55.34,55.34,2600.0,35.3116,35.3116,35.3052,35.3052,2600.0
2007-04-13 12:10:00,55.35,55.35,55.34,55.35,1400.0,35.3116,35.3116,35.3052,35.3116,1400.0
2007-04-13 12:15:00,55.35,55.35,55.31,55.34,6300.0,35.3116,35.3116,35.2861,35.3052,6300.0
2007-04-13 12:20:00,55.34,55.34,55.33,55.34,1800.0,35.3052,35.3052,35.2988,35.3052,1800.0
2007-04-13 12:25:00,55.35,55.36,55.31,55.31,13000.0,35.3116,35.318,35.2861,35.2861,13000.0
2007-04-13 12:30:00,55.3,55.33,55.3,55.33,1700.0,35.2797,35.2988,35.2797,35.2988,1700.0
2007-04-13 12:35:00,55.33,55.37,55.33,55.36,2700.0,35.2988,35.3244,35.2988,35.318,2700.0
2007-04-13 12:40:00,55.36,55.4,55.34,55.39,19700.0,35.318,35.3435,35.3052,35.3371,19700.0
2007-04-13 12:45:00,55.38,55.38,55.36,55.37,2500.0,35.3307,35.3307,35.318,35.3244,2500.0
2007-04-13 12:50:00,55.37,55.37,55.35,55.35,7800.0,35.3244,35.3244,35.3116,35.3116,7800.0
2007-04-13 12:55:00,55.35,55.37,55.35,55.36,4000.0,35.3116,35.3244,35.3116,35.318,4000.0
2007-04-13 13:00:00,55.37,55.37,55.36,55.36,1500.0,35.3244,35.3244,35.318,35.318,1500.0
2007-04-13 13:05:00,55.36,55.37,55.35,55.37,13600.0,35.318,35.3244,35.3116,35.3244,13600.0
2007-04-13 13:10:00,55.36,55.37,55.34,55.35,24800.0,35.318,35.3244,35.3052,35.3116,24800.0
2007-04-13 13:15:00,55.35,55.39,55.35,55.39,1800.0,35.3116,35.3371,35.3116,35.3371,1800.0
2007-04-13 13:20:00,55.39,55.39,55.38,55.39,4300.0,35.3371,35.3371,35.3307,35.3371,4300.0
2007-04-13 13:25:00,55.39,55.41,55.39,55.4,4200.0,35.3371,35.3499,35.3371,35.3435,4200.0
2007-04-13 13:30:00,55.4,55.42,55.39,55.39,7600.0,35.3435,35.3563,35.3371,35.3371,7600.0
2007-04-13 13:35:00,55.39,55.42,55.39,55.4,6400.0,35.3371,35.3563,35.3371,35.3435,6400.0
2007-04-13 13:40:00,55.4,55.41,55.38,55.4,5300.0,35.3435,35.3499,35.3307,35.3435,5300.0
2007-04-13 13:45:00,55.39,55.4,55.37,55.4,4600.0,35.3371,35.3435,35.3244,35.3435,4600.0
2007-04-13 13:50:00,55.4,55.4,55.39,55.4,3700.0,35.3435,35.3435,35.3371,35.3435,3700.0
2007-04-13 13:55:00,55.4,55.4,55.39,55.4,2200.0,35.3435,35.3435,35.3371,35.3435,2200.0
2007-04-13 14:00:00,55.4,55.43,55.4,55.4,6900.0,35.3435,35.3626,35.3435,35.3435,6900.0
2007-04-13 14:05:00,55.39,55.4,55.37,55.37,3300.0,35.3371,35.3435,35.3244,35.3244,3300.0
2007-04-13 14:10:00,55.37,55.4,55.37,55.39,8000.0,35.3244,35.3435,35.3244,35.3371,8000.0
2007-04-13 14:15:00,55.39,55.39,55.36,55.37,6700.0,35.3371,35.3371,35.318,35.3244,6700.0
2007-04-13 14:20:00,55.37,55.37,55.34,55.34,6100.0,35.3244,35.3244,35.3052,35.3052,6100.0
2007-04-13 14:25:00,55.34,55.35,55.32,55.32,18400.0,35.3052,35.3116,35.2925,35.2925,18400.0
2007-04-13 14:30:00,55.32,55.33,55.31,55.33,8300.0,35.2925,35.2988,35.2861,35.2988,8300.0
2007-04-13 14:35:00,55.33,55.36,55.33,55.36,5600.0,35.2988,35.318,35.2988,35.318,5600.0
2007-04-13 14:40:00,55.36,55.36,55.35,55.35,14700.0,35.318,35.318,35.3116,35.3116,14700.0
2007-04-13 14:45:00,55.35,55.36,55.35,55.36,5500.0,35.3116,35.318,35.3116,35.318,5500.0
2007-04-13 14:50:00,55.35,55.36,55.33,55.34,11700.0,35.3116,35.318,35.2988,35.3052,11700.0
2007-04-13 14:55:00,55.34,55.39,55.3,55.37,34300.0,35.3052,35.3371,35.2797,35.3244,34300.0
2007-04-13 15:00:00,55.37,55.38,55.34,55.36,10300.0,35.3244,35.3307,35.3052,35.318,10300.0
2007-04-13 15:05:00,55.36,55.37,55.36,55.37,4500.0,35.318,35.3244,35.318,35.3244,4500.0
2007-04-13 15:10:00,55.37,55.38,55.34,55.35,9200.0,35.3244,35.3307,35.3052,35.3116,9200.0
2007-04-13 15:15:00,55.34,55.37,55.34,55.37,4100.0,35.3052,35.3244,35.3052,35.3244,4100.0
2007-04-13 15:20:00,55.37,55.37,55.35,55.35,5800.0,35.3244,35.3244,35.3116,35.3116,5800.0
2007-04-13 15:25:00,55.36,55.37,55.35,55.35,5700.0,35.318,35.3244,35.3116,35.3116,5700.0
2007-04-13 15:30:00,55.36,55.36,55.34,55.35,16500.0,35.318,35.318,35.3052,35.3116,16500.0
2007-04-13 15:35:00,55.35,55.35,55.33,55.33,8800.0,35.3116,35.3116,35.2988,35.2988,8800.0
2007-04-13 15:40:00,55.34,55.37,55.34,55.36,22100.0,35.3052,35.3244,35.3052,35.318,22100.0
2007-04-13 15:45:00,55.35,55.38,55.35,55.38,27800.0,35.3116,35.3307,35.3116,35.3307,27800.0
2007-04-13 15:50:00,55.37,55.41,55.36,55.41,26900.0,35.3244,35.3499,35.318,35.3499,26900.0
2007-04-13 15:55:00,55.39,55.41,55.35,55.4,25300.0,35.3371,35.3499,35.3116,35.3435,25300.0
2007-04-16 09:30:00,54.65,54.8,54.23,54.31,83300.0,34.865,34.9607,34.5971,34.6481,83300.0
2007-04-16 09:35:00,54.3,54.5,54.23,54.49,81100.0,34.6417,34.7693,34.5971,34.763,81100.0
2007-04-16 09:40:00,54.51,54.55,54.43,54.52,88600.0,34.7757,34.8012,34.7247,34.7821,88600.0
2007-04-16 09:45:00,54.51,54.53,54.47,54.53,36500.0,34.7757,34.7885,34.7502,34.7885,36500.0
2007-04-16 09:50:00,54.53,54.56,54.44,54.49,93800.0,34.7885,34.8076,34.7311,34.763,93800.0
2007-04-16 09:55:00,54.48,54.49,54.36,54.44,56100.0,34.7566,34.763,34.68,34.7311,56100.0
2007-04-16 10:00:00,54.43,54.46,54.37,54.45,51800.0,34.7247,34.7438,34.6864,34.7374,51800.0
2007-04-16 10:05:00,54.45,54.57,54.43,54.57,65700.0,34.7374,34.814,34.7247,34.814,65700.0
2007-04-16 10:10:00,54.58,54.6,54.49,54.56,45600.0,34.8204,34.8331,34.763,34.8076,45600.0
2007-04-16 10:15:00,54.56,54.64,54.55,54.64,17100.0,34.8076,34.8586,34.8012,34.8586,17100.0
2007-04-16 10:20:00,54.63,54.72,54.63,54.7,15900.0,34.8523,34.9097,34.8523,34.8969,15900.0
2007-04-16 10:25:00,54.69,54.74,54.67,54.67,27800.0,34.8905,34.9224,34.8778,34.8778,27800.0
2007-04-16 10:30:00,54.67,54.67,54.56,54.57,15200.0,34.8778,34.8778,34.8076,34.814,15200.0
2007-04-16 10:35:00,54.56,54.57,54.51,54.56,19600.0,34.8076,34.814,34.7757,34.8076,19600.0
2007-04-16 10:40:00,54.57,54.58,54.55,54.58,21200.0,34.814,34.8204,34.8012,34.8204,21200.0
2007-04-16 10:45:00,54.6,54.64,54.58,54.62,24300.0,34.8331,34.8586,34.8204,34.8459,24300.0
2007-04-16 10:50:00,54.62,54.66,54.62,54.66,14100.0,34.8459,34.8714,34.8459,34.8714,14100.0
2007-04-16 10:55:00,54.67,54.67,54.63,54.67,12900.0,34.8778,34.8778,34.8523,34.8778,12900.0
2007-04-16 11:00:00,54.67,54.67,54.61,54.63,21700.0,34.8778,34.8778,34.8395,34.8523,21700.0
2007-04-16 11:05:00,54.62,54.63,54.61,54.62,12400.0,34.8459,34.8523,34.8395,34.8459,12400.0
2007-04-16 11:10:00,54.62,54.63,54.61,54.62,11300.0,34.8459,34.8523,34.8395,34.8459,11300.0
2007-04-16 11:15:00,54.63,54.63,54.51,54.53,21500.0,34.8523,34.8523,34.7757,34.7885,21500.0
2007-04-16 11:20:00,54.53,54.53,54.48,54.48,17400.0,34.7885,34.7885,34.7566,34.7566,17400.0
2007-04-16 11:25:00,54.49,54.52,54.44,54.49,43100.0,34.763,34.7821,34.7311,34.763,43100.0
2007-04-16 11:30:00,54.49,54.49,54.45,54.49,19800.0,34.763,34.763,34.7374,34.763,19800.0
2007-04-16 11:35:00,54.49,54.49,54.42,54.43,25100.0,34.763,34.763,34.7183,34.7247,25100.0
2007-04-16 11:40:00,54.42,54.43,54.35,54.35,17800.0,34.7183,34.7247,34.6736,34.6736,17800.0
2007-04-16 11:45:00,54.35,54.38,54.35,54.38,18600.0,34.6736,34.6928,34.6736,34.6928,18600.0
2007-04-16 11:50:00,54.37,54.38,54.32,54.35,18400.0,34.6864,34.6928,34.6545,34.6736,18400.0
2007-04-16 11:55:00,54.35,54.42,54.35,54.41,27300.0,34.6736,34.7183,34.6736,34.7119,27300.0
2007-04-16 12:00:00,54.42,54.5,54.41,54.48,19400.0,34.7183,34.7693,34.7119,34.7566,19400.0
2007-04-16 12:05:00,54.48,54.48,54.38,54.38,72000.0,34.7566,34.7566,34.6928,34.6928,72000.0
2007-04-16 12:10:00,54.39,54.4,54.31,54.37,83500.0,34.6992,34.7055,34.6481,34.6864,83500.0
2007-04-16 12:15:00,54.38,54.4,54.36,54.37,26000.0,34.6928,34.7055,34.68,34.6864,26000.0
2007-04-16 12:20:00,54.39,54.4,54.38,54.38,13100.0,34.6992,34.7055,34.6928,34.6928,13100.0
2007-04-16 12:25:00,54.38,54.4,54.37,54.4,22900.0,34.6928,34.7055,34.6864,34.7055,22900.0
2007-04-16 12:30:00,54.39,54.4,54.34,54.39,24800.0,34.6992,34.7055,34.6673,34.6992,24800.0
2007-04-16 12:35:00,54.39,54.41,54.39,54.4,9600.0,34.6992,34.7119,34.6992,34.7055,9600.0
2007-04-16 12:40:00,54.4,54.42,54.4,54.4,14000.0,34.7055,34.7183,34.7055,34.7055,14000.0
2007-04-16 12:45:00,54.4,54.4,54.37,54.38,19900.0,34.7055,34.7055,34.6864,34.6928,19900.0
2007-04-16 12:50:00,54.38,54.42,54.38,54.4,14900.0,34.6928,34.7183,34.6928,34.7055,14900.0
2007-04-16 12:55:00,54.39,54.42,54.39,54.41,11900.0,34.6992,34.7183,34.6992,34.7119,11900.0
2007-04-16 13:00:00,54.41,54.43,54.39,54.4,16300.0,34.7119,34.7247,34.6992,34.7055,16300.0
2007-04-16 13:05:00,54.41,54.46,54.41,54.45,4800.0,34.7119,34.7438,34.7119,34.7374,4800.0
2007-04-16 13:10:00,54.45,54.47,54.43,54.46,16700.0,34.7374,34.7502,34.7247,34.7438,16700.0
2007-04-16 13:15:00,54.47,54.49,54.46,54.49,9100.0,34.7502,34.763,34.7438,34.763,9100.0
2007-04-16 13:20:00,54.49,54.55,54.49,54.55,20300.0,34.763,34.8012,34.763,34.8012,20300.0
2007-04-16 13:25:00,54.55,54.59,54.54,54.58,10900.0,34.8012,34.8267,34.7948,34.8204,10900.0
2007-04-16 13:30:00,54.58,54.63,54.58,54.62,13900.0,34.8204,34.8523,34.8204,34.8459,13900.0
2007-04-16 13:35:00,54.62,54.68,54.62,54.64,14300.0,34.8459,34.8842,34.8459,34.8586,14300.0
2007-04-16 13:40:00,54.64,54.66,54.62,54.62,10900.0,34.8586,34.8714,34.8459,34.8459,10900.0
2007-04-16 13:45:00,54.61,54.61,54.49,54.59,24200.0,34.8395,34.8395,34.763,34.8267,24200.0
2007-04-16 13:50:00,54.59,54.6,54.53,54.53,13600.0,34.8267,34.8331,34.7885,34.7885,13600.0
2007-04-16 13:55:00,54.52,54.52,54.43,54.43,21800.0,34.7821,34.7821,34.7247,34.7247,21800.0
2007-04-16 14:00:00,54.43,54.45,54.41,54.43,12100.0,34.7247,34.7374,34.7119,34.7247,12100.0
2007-04-16 14:05:00,54.43,54.45,54.43,54.44,9700.0,34.7247,34.7374,34.7247,34.7311,9700.0
2007-04-16 14:10:00,54.44,54.5,54.43,54.47,15100.0,34.7311,34.7693,34.7247,34.7502,15100.0
2007-04-16 14:15:00,54.47,54.52,54.47,54.49,12200.0,34.7502,34.7821,34.7502,34.763,12200.0
2007-04-16 14:20:00,54.49,54.5,54.48,54.48,7300.0,34.763,34.7693,34.7566,34.7566,7300.0
2007-04-16 14:25:00,54.49,54.51,54.47,54.47,19500.0,34.763,34.7757,34.7502,34.7502,19500.0
2007-04-16 14:30:00,54.47,54.48,54.44,54.44,22900.0,34.7502,34.7566,34.7311,34.7311,22900.0
2007-04-16 14:35:00,54.45,54.48,54.42,54.46,26200.0,34.7374,34.7566,34.7183,34.7438,26200.0
2007-04-16 14:40:00,54.46,54.48,54.46,54.46,8100.0,34.7438,34.7566,34.7438,34.7438,8100.0
2007-04-16 14:45:00,54.48,54.48,54.44,54.45,8800.0,34.7566,34.7566,34.7311,34.7374,8800.0
2007-04-16 14:50:00,54.45,54.46,54.41,54.42,15700.0,34.7374,34.7438,34.7119,34.7183,15700.0
2007-04-16 14:55:00,54.43,54.43,54.42,54.42,10000.0,34.7247,34.7247,34.7183,34.7183,10000.0
2007-04-16 15:00:00,54.42,54.44,54.41,54.43,14500.0,34.7183,34.7311,34.7119,34.7247,14500.0
2007-04-16 15:05:00,54.43,54.44,54.42,54.42,12700.0,34.7247,34.7311,34.7183,34.7183,12700.0
2007-04-16 15:10:00,54.42,54.43,54.42,54.43,7300.0,34.7183,34.7247,34.7183,34.7247,7300.0
2007-04-16 15:15:00,54.43,54.44,54.38,54.44,56300.0,34.7247,34.7311,34.6928,34.7311,56300.0
2007-04-16 15:20:00,54.44,54.46,54.42,54.42,30400.0,34.7311,34.7438,34.7183,34.7183,30400.0
2007-04-16 15:25:00,54.42,54.43,54.4,54.41,15400.0,34.7183,34.7247,34.7055,34.7119,15400.0
2007-04-16 15:30:00,54.41,54.46,54.4,54.45,34000.0,34.7119,34.7438,34.7055,34.7374,34000.0
2007-04-16 15:35:00,54.46,54.49,54.45,54.47,30900.0,34.7438,34.763,34.7374,34.7502,30900.0
2007-04-16 15:40:00,54.48,54.5,54.47,54.47,39700.0,34.7566,34.7693,34.7502,34.7502,39700.0
2007-04-16 15:45:00,54.48,54.48,54.45,54.46,35100.0,34.7566,34.7566,34.7374,34.7438,35100.0
2007-04-16 15:50:00,54.47,54.48,54.46,54.47,24000.0,34.7502,34.7566,34.7438,34.7502,24000.0
2007-04-16 15:55:00,54.47,54.48,54.45,54.45,24300.0,34.7502,34.7566,34.7374,34.7374,24300.0
2007-04-17 09:30:00,54.4,54.5,54.27,54.43,19200.0,34.7055,34.7693,34.6226,34.7247,19200.0
2007-04-17 09:35:00,54.43,54.47,54.37,54.37,8500.0,34.7247,34.7502,34.6864,34.6864,8500.0
2007-04-17 09:40:00,54.34,54.44,54.32,54.34,15000.0,34.6673,34.7311,34.6545,34.6673,15000.0
2007-04-17 09:45:00,54.35,54.37,54.27,54.31,10500.0,34.6736,34.6864,34.6226,34.6481,10500.0
2007-04-17 09:50:00,54.3,54.33,54.25,54.33,11400.0,34.6417,34.6609,34.6098,34.6609,11400.0
2007-04-17 09:55:00,54.33,54.38,54.32,54.36,12600.0,34.6609,34.6928,34.6545,34.68,12600.0
2007-04-17 10:00:00,54.37,54.44,54.37,54.42,21000.0,34.6864,34.7311,34.6864,34.7183,21000.0
2007-04-17 10:05:00,54.42,54.46,54.42,54.44,8900.0,34.7183,34.7438,34.7183,34.7311,8900.0
2007-04-17 10:10:00,54.44,54.48,54.43,54.47,10000.0,34.7311,34.7566,34.7247,34.7502,10000.0
2007-04-17 10:15:00,54.47,54.5,54.44,54.5,10100.0,34.7502,34.7693,34.7311,34.7693,10100.0
2007-04-17 10:20:00,54.49,54.56,54.49,54.51,29400.0,34.763,34.8076,34.763,34.7757,29400.0
2007-04-17 10:25:00,54.5,54.57,54.49,54.55,37000.0,34.7693,34.814,34.763,34.8012,37000.0
2007-04-17 10:30:00,54.54,54.6,54.49,54.53,28700.0,34.7948,34.8331,34.763,34.7885,28700.0
2007-04-17 10:35:00,54.54,54.55,54.49,54.51,15900.0,34.7948,34.8012,34.763,34.7757,15900.0
2007-04-17 10:40:00,54.5,54.54,54.48,54.5,13900.0,34.7693,34.7948,34.7566,34.7693,13900.0
2007-04-17 10:45:00,54.51,54.53,54.49,54.51,8900.0,34.7757,34.7885,34.763,34.7757,8900.0
2007-04-17 10:50:00,54.51,54.55,54.5,54.54,6000.0,34.7757,34.8012,34.7693,34.7948,6000.0
2007-04-17 10:55:00,54.55,54.6,54.53,54.59,11800.0,34.8012,34.8331,34.7885,34.8267,11800.0
2007-04-17 11:00:00,54.62,54.65,54.59,54.6,12000.0,34.8459,34.865,34.8267,34.8331,12000.0
2007-04-17 11:05:00,54.61,54.7,54.61,54.66,13500.0,34.8395,34.8969,34.8395,34.8714,13500.0
2007-04-17 11:10:00,54.66,54.68,54.62,54.65,13700.0,34.8714,34.8842,34.8459,34.865,13700.0
2007-04-17 11:15:00,54.63,54.66,54.61,54.62,7400.0,34.8523,34.8714,34.8395,34.8459,7400.0
2007-04-17 11:20:00,54.61,54.61,54.52,54.54,10700.0,34.8395,34.8395,34.7821,34.7948,10700.0
2007-04-17 11:25:00,54.54,54.6,54.52,54.53,5800.0,34.7948,34.8331,34.7821,34.7885,5800.0
2007-04-17 11:30:00,54.54,54.55,54.51,54.51,5000.0,34.7948,34.8012,34.7757,34.7757,5000.0
2007-04-17 11:35:00,54.52,54.54,54.48,54.52,15100.0,34.7821,34.7948,34.7566,34.7821,15100.0
2007-04-17 11:40:00,54.52,54.54,54.49,54.54,19300.0,34.7821,34.7948,34.763,34.7948,19300.0
2007-04-17 11:45:00,54.52,54.56,54.49,54.5,35900.0,34.7821,34.8076,34.763,34.7693,35900.0
2007-04-17 11:50:00,54.5,54.55,54.5,54.55,6700.0,34.7693,34.8012,34.7693,34.8012,6700.0
2007-04-17 11:55:00,54.55,54.55,54.53,54.53,5300.0,34.8012,34.8012,34.7885,34.7885,5300.0
2007-04-17 12:00:00,54.52,54.54,54.51,54.52,16200.0,34.7821,34.7948,34.7757,34.7821,16200.0
2007-04-17 12:05:00,54.52,54.53,54.49,54.5,8800.0,34.7821,34.7885,34.763,34.7693,8800.0
2007-04-17 12:10:00,54.51,54.53,54.47,54.47,11700.0,34.7757,34.7885,34.7502,34.7502,11700.0
2007-04-17 12:15:00,54.47,54.52,54.46,54.5,9600.0,34.7502,34.7821,34.7438,34.7693,9600.0
2007-04-17 12:20:00,54.49,54.52,54.49,54.5,16200.0,34.763,34.7821,34.763,34.7693,16200.0
2007-04-17 12:25:00,54.52,54.55,54.5,54.55,3800.0,34.7821,34.8012,34.7693,34.8012,3800.0
2007-04-17 12:30:00,54.55,54.55,54.54,54.55,3400.0,34.8012,34.8012,34.7948,34.8012,3400.0
2007-04-17 12:35:00,54.55,54.58,54.54,54.58,6200.0,34.8012,34.8204,34.7948,34.8204,6200.0
2007-04-17 12:40:00,54.58,54.61,54.58,54.59,24400.0,34.8204,34.8395,34.8204,34.8267,24400.0
2007-04-17 12:45:00,54.6,54.6,54.58,54.59,9100.0,34.8331,34.8331,34.8204,34.8267,9100.0
2007-04-17 12:50:00,54.59,54.6,54.58,54.6,8800.0,34.8267,34.8331,34.8204,34.8331,8800.0
2007-04-17 12:55:00,54.6,54.61,54.58,54.58,12900.0,34.8331,34.8395,34.8204,34.8204,12900.0
2007-04-17 13:00:00,54.58,54.6,54.58,54.59,3900.0,34.8204,34.8331,34.8204,34.8267,3900.0
2007-04-17 13:05:00,54.59,54.6,54.58,54.6,5400.0,34.8267,34.8331,34.8204,34.8331,5400.0
2007-04-17 13:10:00,54.59,54.59,54.58,54.59,5900.0,34.8267,34.8267,34.8204,34.8267,5900.0
2007-04-17 13:15:00,54.59,54.6,54.58,54.6,4700.0,34.8267,34.8331,34.8204,34.8331,4700.0
2007-04-17 13:20:00,54.6,54.6,54.59,54.6,7800.0,34.8331,34.8331,34.8267,34.8331,7800.0
2007-04-17 13:25:00,54.6,54.6,54.59,54.6,3600.0,34.8331,34.8331,34.8267,34.8331,3600.0
2007-04-17 13:30:00,54.6,54.6,54.57,54.58,11900.0,34.8331,34.8331,34.814,34.8204,11900.0
2007-04-17 13:35:00,54.58,54.58,54.57,54.57,5300.0,34.8204,34.8204,34.814,34.814,5300.0
2007-04-17 13:40:00,54.57,54.6,54.55,54.57,26000.0,34.814,34.8331,34.8012,34.814,26000.0
2007-04-17 13:45:00,54.57,54.58,54.56,54.56,10400.0,34.814,34.8204,34.8076,34.8076,10400.0
2007-04-17 13:50:00,54.57,54.57,54.55,54.56,8800.0,34.814,34.814,34.8012,34.8076,8800.0
2007-04-17 13:55:00,54.56,54.56,54.51,54.51,6400.0,34.8076,34.8076,34.7757,34.7757,6400.0
2007-04-17 14:00:00,54.5,54.5,54.48,54.49,9700.0,34.7693,34.7693,34.7566,34.763,9700.0
2007-04-17 14:05:00,54.48,54.49,54.45,54.45,7700.0,34.7566,34.763,34.7374,34.7374,7700.0
2007-04-17 14:10:00,54.44,54.45,54.44,54.45,3300.0,34.7311,34.7374,34.7311,34.7374,3300.0
2007-04-17 14:15:00,54.45,54.52,54.44,54.49,12900.0,34.7374,34.7821,34.7311,34.763,12900.0
2007-04-17 14:20:00,54.5,54.57,54.5,54.57,10500.0,34.7693,34.814,34.7693,34.814,10500.0
2007-04-17 14:25:00,54.56,54.57,54.55,54.56,6900.0,34.8076,34.814,34.8012,34.8076,6900.0
2007-04-17 14:30:00,54.56,54.58,54.54,54.56,16300.0,34.8076,34.8204,34.7948,34.8076,16300.0
2007-04-17 14:35:00,54.56,54.58,54.56,54.57,5200.0,34.8076,34.8204,34.8076,34.814,5200.0
2007-04-17 14:40:00,54.58,54.59,54.55,54.56,18900.0,34.8204,34.8267,34.8012,34.8076,18900.0
2007-04-17 14:45:00,54.56,54.59,54.56,54.57,9100.0,34.8076,34.8267,34.8076,34.814,9100.0
2007-04-17 14:50:00,54.58,54.59,54.57,54.58,9000.0,34.8204,34.8267,34.814,34.8204,9000.0
2007-04-17 14:55:00,54.58,54.59,54.57,54.58,10100.0,34.8204,34.8267,34.814,34.8204,10100.0
2007-04-17 15:00:00,54.58,54.61,54.58,54.6,8200.0,34.8204,34.8395,34.8204,34.8331,8200.0
2007-04-17 15:05:00,54.6,54.61,54.57,54.6,8700.0,34.8331,34.8395,34.814,34.8331,8700.0
2007-04-17 15:10:00,54.61,54.61,54.5,54.5,12000.0,34.8395,34.8395,34.7693,34.7693,12000.0
2007-04-17 15:15:00,54.51,54.54,54.48,54.54,19400.0,34.7757,34.7948,34.7566,34.7948,19400.0
2007-04-17 15:20:00,54.54,54.57,54.53,54.56,6300.0,34.7948,34.814,34.7885,34.8076,6300.0
2007-04-17 15:25:00,54.56,54.57,54.55,54.57,6700.0,34.8076,34.814,34.8012,34.814,6700.0
2007-04-17 15:30:00,54.56,54.59,54.56,54.57,11300.0,34.8076,34.8267,34.8076,34.814,11300.0
2007-04-17 15:35:00,54.57,54.58,54.55,54.55,18200.0,34.814,34.8204,34.8012,34.8012,18200.0
2007-04-17 15:40:00,54.55,54.56,54.52,54.54,13000.0,34.8012,34.8076,34.7821,34.7948,13000.0
2007-04-17 15:45:00,54.54,54.57,54.54,54.56,10500.0,34.7948,34.814,34.7948,34.8076,10500.0
2007-04-17 15:50:00,54.56,54.56,54.5,54.5,47400.0,34.8076,34.8076,34.7693,34.7693,47400.0
2007-04-17 15:55:00,54.5,54.51,54.49,54.49,34600.0,34.7693,34.7757,34.763,34.763,34600.0
2007-04-18 09:30:00,54.33,54.33,54.22,54.31,16900.0,34.6609,34.6609,34.5907,34.6481,16900.0
2007-04-18 09:35:00,54.32,54.35,54.28,54.35,6200.0,34.6545,34.6736,34.629,34.6736,6200.0
2007-04-18 09:40:00,54.36,54.38,54.33,54.37,6700.0,34.68,34.6928,34.6609,34.6864,6700.0
2007-04-18 09:45:00,54.37,54.37,54.25,54.28,8500.0,34.6864,34.6864,34.6098,34.629,8500.0
2007-04-18 09:50:00,54.28,54.37,54.27,54.34,8700.0,34.629,34.6864,34.6226,34.6673,8700.0
2007-04-18 09:55:00,54.35,54.43,54.34,54.4,9100.0,34.6736,34.7247,34.6673,34.7055,9100.0
2007-04-18 10:00:00,54.39,54.47,54.39,54.45,48800.0,34.6992,34.7502,34.6992,34.7374,48800.0
2007-04-18 10:05:00,54.45,54.57,54.45,54.56,17600.0,34.7374,34.814,34.7374,34.8076,17600.0
2007-04-18 10:10:00,54.55,54.64,54.55,54.55,22500.0,34.8012,34.8586,34.8012,34.8012,22500.0
2007-04-18 10:15:00,54.56,54.72,54.56,54.64,16100.0,34.8076,34.9097,34.8076,34.8586,16100.0
2007-04-18 10:20:00,54.64,54.67,54.61,54.67,8000.0,34.8586,34.8778,34.8395,34.8778,8000.0
2007-04-18 10:25:00,54.65,54.73,54.64,54.7,8900.0,34.865,34.9161,34.8586,34.8969,8900.0
2007-04-18 10:30:00,54.73,54.73,54.65,54.68,7900.0,34.9161,34.9161,34.865,34.8842,7900.0
2007-04-18 10:35:00,54.67,54.82,54.64,54.8,46000.0,34.8778,34.9735,34.8586,34.9607,46000.0
2007-04-18 10:40:00,54.79,54.81,54.78,54.78,8400.0,34.9543,34.9671,34.948,34.948,8400.0
2007-04-18 10:45:00,54.8,54.81,54.78,54.78,6200.0,34.9607,34.9671,34.948,34.948,6200.0
2007-04-18 10:50:00,54.78,54.8,54.75,54.76,43100.0,34.948,34.9607,34.9288,34.9352,43100.0
2007-04-18 10:55:00,54.76,54.79,54.75,54.77,9900.0,34.9352,34.9543,34.9288,34.9416,9900.0
2007-04-18 11:00:00,54.78,54.79,54.75,54.76,13000.0,34.948,34.9543,34.9288,34.9352,13000.0
2007-04-18 11:05:00,54.77,54.8,54.75,54.77,9300.0,34.9416,34.9607,34.9288,34.9416,9300.0
2007-04-18 11:10:00,54.78,54.79,54.75,54.76,7300.0,34.948,34.9543,34.9288,34.9352,7300.0
2007-04-18 11:15:00,54.75,54.77,54.75,54.76,9700.0,34.9288,34.9416,34.9288,34.9352,9700.0
2007-04-18 11:20:00,54.77,54.77,54.75,54.76,6000.0,34.9416,34.9416,34.9288,34.9352,6000.0
2007-04-18 11:25:00,54.75,54.77,54.61,54.7,66000.0,34.9288,34.9416,34.8395,34.8969,66000.0
2007-04-18 11:30:00,54.7,54.78,54.7,54.73,9800.0,34.8969,34.948,34.8969,34.9161,9800.0
2007-04-18 11:35:00,54.73,54.79,54.73,54.75,4000.0,34.9161,34.9543,34.9161,34.9288,4000.0
2007-04-18 11:40:00,54.75,54.75,54.71,54.71,8300.0,34.9288,34.9288,34.9033,34.9033,8300.0
2007-04-18 11:45:00,54.7,54.73,54.69,54.73,3500.0,34.8969,34.9161,34.8905,34.9161,3500.0
2007-04-18 11:50:00,54.73,54.75,54.72,54.73,4400.0,34.9161,34.9288,34.9097,34.9161,4400.0
2007-04-18 11:55:00,54.73,54.74,54.7,54.71,3100.0,34.9161,34.9224,34.8969,34.9033,3100.0
2007-04-18 12:00:00,54.73,54.76,54.72,54.76,3400.0,34.9161,34.9352,34.9097,34.9352,3400.0
2007-04-18 12:05:00,54.74,54.74,54.68,54.68,9600.0,34.9224,34.9224,34.8842,34.8842,9600.0
2007-04-18 12:10:00,54.68,54.69,54.67,54.67,2400.0,34.8842,34.8905,34.8778,34.8778,2400.0
2007-04-18 12:15:00,54.66,54.66,54.64,54.65,9700.0,34.8714,34.8714,34.8586,34.865,9700.0
2007-04-18 12:20:00,54.64,54.66,54.64,54.65,2300.0,34.8586,34.8714,34.8586,34.865,2300.0
2007-04-18 12:25:00,54.65,54.68,54.64,54.67,5400.0,34.865,34.8842,34.8586,34.8778,5400.0
2007-04-18 12:30:00,54.67,54.68,54.65,54.65,2500.0,34.8778,34.8842,34.865,34.865,2500.0
2007-04-18 12:35:00,54.63,54.64,54.61,54.61,2900.0,34.8523,34.8586,34.8395,34.8395,2900.0
2007-04-18 12:40:00,54.6,54.6,54.58,54.58,2700.0,34.8331,34.8331,34.8204,34.8204,2700.0
2007-04-18 12:45:00,54.59,54.63,54.56,54.63,3700.0,34.8267,34.8523,34.8076,34.8523,3700.0
2007-04-18 12:50:00,54.64,54.67,54.61,54.61,9000.0,34.8586,34.8778,34.8395,34.8395,9000.0
2007-04-18 12:55:00,54.61,54.62,54.61,54.62,4200.0,34.8395,34.8459,34.8395,34.8459,4200.0
2007-04-18 13:00:00,54.62,54.65,54.59,54.59,6800.0,34.8459,34.865,34.8267,34.8267,6800.0
2007-04-18 13:05:00,54.6,54.6,54.58,54.58,6200.0,34.8331,34.8331,34.8204,34.8204,6200.0
2007-04-18 13:10:00,54.59,54.61,54.58,54.6,2400.0,34.8267,34.8395,34.8204,34.8331,2400.0
2007-04-18 13:15:00,54.59,54.6,54.57,54.57,5800.0,34.8267,34.8331,34.814,34.814,5800.0
2007-04-18 13:20:00,54.58,54.58,54.55,54.55,3600.0,34.8204,34.8204,34.8012,34.8012,3600.0
2007-04-18 13:25:00,54.55,54.57,54.55,54.56,1600.0,34.8012,34.814,34.8012,34.8076,1600.0
2007-04-18 13:30:00,54.56,54.56,54.52,54.52,2700.0,34.8076,34.8076,34.7821,34.7821,2700.0
2007-04-18 13:35:00,54.52,54.54,54.52,54.53,2900.0,34.7821,34.7948,34.7821,34.7885,2900.0
2007-04-18 13:40:00,54.53,54.54,54.53,54.54,2700.0,34.7885,34.7948,34.7885,34.7948,2700.0
2007-04-18 13:45:00,54.55,54.59,54.54,54.57,3100.0,34.8012,34.8267,34.7948,34.814,3100.0
2007-04-18 13:50:00,54.58,54.6,54.57,54.59,4100.0,34.8204,34.8331,34.814,34.8267,4100.0
2007-04-18 13:55:00,54.58,54.59,54.57,54.59,1200.0,34.8204,34.8267,34.814,34.8267,1200.0
2007-04-18 14:00:00,54.57,54.61,54.57,54.58,3300.0,34.814,34.8395,34.814,34.8204,3300.0
2007-04-18 14:05:00,54.6,54.61,54.6,54.61,2500.0,34.8331,34.8395,34.8331,34.8395,2500.0
2007-04-18 14:10:00,54.6,54.61,54.59,54.6,2400.0,34.8331,34.8395,34.8267,34.8331,2400.0
2007-04-18 14:15:00,54.6,54.61,54.6,54.6,2400.0,34.8331,34.8395,34.8331,34.8331,2400.0
2007-04-18 14:20:00,54.61,54.63,54.58,54.58,4000.0,34.8395,34.8523,34.8204,34.8204,4000.0
2007-04-18 14:25:00,54.58,54.58,54.55,54.57,2500.0,34.8204,34.8204,34.8012,34.814,2500.0
2007-04-18 14:30:00,54.56,54.56,54.54,54.54,3300.0,34.8076,34.8076,34.7948,34.7948,3300.0
2007-04-18 14:35:00,54.54,54.55,54.51,54.52,10700.0,34.7948,34.8012,34.7757,34.7821,10700.0
2007-04-18 14:40:00,54.52,54.55,54.52,54.55,3900.0,34.7821,34.8012,34.7821,34.8012,3900.0
2007-04-18 14:45:00,54.54,54.54,54.5,54.5,6700.0,34.7948,34.7948,34.7693,34.7693,6700.0
2007-04-18 14:50:00,54.51,54.52,54.47,54.48,7500.0,34.7757,34.7821,34.7502,34.7566,7500.0
2007-04-18 14:55:00,54.48,54.49,54.45,54.48,14200.0,34.7566,34.763,34.7374,34.7566,14200.0
2007-04-18 15:00:00,54.49,54.5,54.47,54.47,5400.0,34.763,34.7693,34.7502,34.7502,5400.0
2007-04-18 15:05:00,54.47,54.52,54.47,54.52,23300.0,34.7502,34.7821,34.7502,34.7821,23300.0
2007-04-18 15:10:00,54.53,54.53,54.45,54.48,26200.0,34.7885,34.7885,34.7374,34.7566,26200.0
2007-04-18 15:15:00,54.48,54.52,54.48,54.5,10800.0,34.7566,34.7821,34.7566,34.7693,10800.0
2007-04-18 15:20:00,54.49,54.49,54.46,54.47,6300.0,34.763,34.763,34.7438,34.7502,6300.0
2007-04-18 15:25:00,54.48,54.53,54.47,54.48,16000.0,34.7566,34.7885,34.7502,34.7566,16000.0
2007-04-18 15:30:00,54.49,54.51,54.45,54.47,8900.0,34.763,34.7757,34.7374,34.7502,8900.0
2007-04-18 15:35:00,54.47,54.56,54.46,54.51,27500.0,34.7502,34.8076,34.7438,34.7757,27500.0
2007-04-18 15:40:00,54.51,54.52,54.47,54.47,9800.0,34.7757,34.7821,34.7502,34.7502,9800.0
2007-04-18 15:45:00,54.49,54.49,54.48,54.48,6600.0,34.763,34.763,34.7566,34.7566,6600.0
2007-04-18 15:50:00,54.48,54.49,54.44,54.45,19500.0,34.7566,34.763,34.7311,34.7374,19500.0
2007-04-18 15:55:00,54.45,54.53,54.45,54.45,32400.0,34.7374,34.7885,34.7374,34.7374,32400.0
2007-04-19 09:30:00,53.9,54.0,53.65,53.86,43200.0,34.3865,34.4503,34.2271,34.361,43200.0
2007-04-19 09:35:00,53.87,54.18,53.83,54.0,59000.0,34.3674,34.5652,34.3419,34.4503,59000.0
2007-04-19 09:40:00,53.97,54.06,53.89,53.91,50300.0,34.4312,34.4886,34.3802,34.3929,50300.0
2007-04-19 09:45:00,53.91,53.93,53.81,53.83,63300.0,34.3929,34.4057,34.3291,34.3419,63300.0
2007-04-19 09:50:00,53.83,53.92,53.76,53.77,59500.0,34.3419,34.3993,34.2972,34.3036,59500.0
2007-04-19 09:55:00,53.78,53.94,53.76,53.92,47700.0,34.31,34.4121,34.2972,34.3993,47700.0
2007-04-19 10:00:00,53.92,54.04,53.85,54.03,33600.0,34.3993,34.4759,34.3547,34.4695,33600.0
2007-04-19 10:05:00,54.03,54.04,53.87,53.93,17500.0,34.4695,34.4759,34.3674,34.4057,17500.0
2007-04-19 10:10:00,53.94,54.0,53.85,53.94,8000.0,34.4121,34.4503,34.3547,34.4121,8000.0
2007-04-19 10:15:00,53.93,53.93,53.84,53.92,15100.0,34.4057,34.4057,34.3483,34.3993,15100.0
2007-04-19 10:20:00,53.95,53.95,53.86,53.91,14600.0,34.4184,34.4184,34.361,34.3929,14600.0
2007-04-19 10:25:00,53.92,53.92,53.83,53.83,28200.0,34.3993,34.3993,34.3419,34.3419,28200.0
2007-04-19 10:30:00,53.82,53.86,53.62,53.72,33200.0,34.3355,34.361,34.2079,34.2717,33200.0
2007-04-19 10:35:00,53.71,53.72,53.61,53.66,18900.0,34.2653,34.2717,34.2015,34.2334,18900.0
2007-04-19 10:40:00,53.66,53.74,53.66,53.7,13000.0,34.2334,34.2845,34.2334,34.259,13000.0
2007-04-19 10:45:00,53.71,53.78,53.6,53.71,22600.0,34.2653,34.31,34.1952,34.2653,22600.0
2007-04-19 10:50:00,53.7,53.78,53.65,53.71,16500.0,34.259,34.31,34.2271,34.2653,16500.0
2007-04-19 10:55:00,53.71,53.75,53.67,53.73,5600.0,34.2653,34.2909,34.2398,34.2781,5600.0
2007-04-19 11:00:00,53.72,53.72,53.65,53.68,19600.0,34.2717,34.2717,34.2271,34.2462,19600.0
2007-04-19 11:05:00,53.68,53.7,53.62,53.64,25900.0,34.2462,34.259,34.2079,34.2207,25900.0
2007-04-19 11:10:00,53.65,53.7,53.63,53.69,18900.0,34.2271,34.259,34.2143,34.2526,18900.0
2007-04-19 11:15:00,53.68,53.78,53.68,53.71,32400.0,34.2462,34.31,34.2462,34.2653,32400.0
2007-04-19 11:20:00,53.71,53.87,53.7,53.79,63700.0,34.2653,34.3674,34.259,34.3164,63700.0
2007-04-19 11:25:00,53.79,53.88,53.76,53.86,121300.0,34.3164,34.3738,34.2972,34.361,121300.0
2007-04-19 11:30:00,53.85,53.92,53.84,53.89,29700.0,34.3547,34.3993,34.3483,34.3802,29700.0
2007-04-19 11:35:00,53.89,53.9,53.88,53.88,25500.0,34.3802,34.3865,34.3738,34.3738,25500.0
2007-04-19 11:40:00,53.88,54.0,53.88,53.98,21000.0,34.3738,34.4503,34.3738,34.4376,21000.0
2007-04-19 11:45:00,53.99,53.99,53.92,53.92,9900.0,34.444,34.444,34.3993,34.3993,9900.0
2007-04-19 11:50:00,53.93,54.05,53.93,53.99,20100.0,34.4057,34.4822,34.4057,34.444,20100.0
2007-04-19 11:55:00,53.99,54.01,53.97,53.98,6200.0,34.444,34.4567,34.4312,34.4376,6200.0
2007-04-19 12:00:00,53.98,54.01,53.92,53.93,16700.0,34.4376,34.4567,34.3993,34.4057,16700.0
2007-04-19 12:05:00,53.93,53.98,53.92,53.95,26700.0,34.4057,34.4376,34.3993,34.4184,26700.0
2007-04-19 12:10:00,53.96,53.97,53.93,53.97,11300.0,34.4248,34.4312,34.4057,34.4312,11300.0
2007-04-19 12:15:00,53.97,54.01,53.96,54.0,21000.0,34.4312,34.4567,34.4248,34.4503,21000.0
2007-04-19 12:20:00,54.0,54.05,53.99,54.02,12600.0,34.4503,34.4822,34.444,34.4631,12600.0
2007-04-19 12:25:00,54.0,54.02,53.95,53.96,34900.0,34.4503,34.4631,34.4184,34.4248,34900.0
2007-04-19 12:30:00,53.95,53.97,53.9,53.94,8100.0,34.4184,34.4312,34.3865,34.4121,8100.0
2007-04-19 12:35:00,53.93,53.99,53.93,53.99,11600.0,34.4057,34.444,34.4057,34.444,11600.0
2007-04-19 12:40:00,53.97,54.0,53.96,53.99,8000.0,34.4312,34.4503,34.4248,34.444,8000.0
2007-04-19 12:45:00,53.98,54.02,53.98,54.02,6500.0,34.4376,34.4631,34.4376,34.4631,6500.0
2007-04-19 12:50:00,54.03,54.05,54.01,54.02,6300.0,34.4695,34.4822,34.4567,34.4631,6300.0
2007-04-19 12:55:00,54.01,54.04,54.0,54.03,3400.0,34.4567,34.4759,34.4503,34.4695,3400.0
2007-04-19 13:00:00,54.02,54.03,54.01,54.03,4400.0,34.4631,34.4695,34.4567,34.4695,4400.0
2007-04-19 13:05:00,54.01,54.04,54.01,54.02,6300.0,34.4567,34.4759,34.4567,34.4631,6300.0
2007-04-19 13:10:00,54.02,54.03,54.01,54.02,3800.0,34.4631,34.4695,34.4567,34.4631,3800.0
2007-04-19 13:15:00,54.01,54.03,53.44,53.98,72300.0,34.4567,34.4695,34.0931,34.4376,72300.0
2007-04-19 13:20:00,53.97,54.05,53.92,54.01,64500.0,34.4312,34.4822,34.3993,34.4567,64500.0
2007-04-19 13:25:00,54.03,54.04,54.0,54.03,12700.0,34.4695,34.4759,34.4503,34.4695,12700.0
2007-04-19 13:30:00,54.0,54.07,54.0,54.02,16500.0,34.4503,34.495,34.4503,34.4631,16500.0
2007-04-19 13:35:00,54.01,54.05,54.01,54.04,53600.0,34.4567,34.4822,34.4567,34.4759,53600.0
2007-04-19 13:40:00,54.05,54.05,53.96,54.0,9500.0,34.4822,34.4822,34.4248,34.4503,9500.0
2007-04-19 13:45:00,54.01,54.03,53.98,53.99,59500.0,34.4567,34.4695,34.4376,34.444,59500.0
2007-04-19 13:50:00,53.98,54.02,53.98,54.0,6500.0,34.4376,34.4631,34.4376,34.4503,6500.0
2007-04-19 13:55:00,54.0,54.03,54.0,54.0,4200.0,34.4503,34.4695,34.4503,34.4503,4200.0
2007-04-19 14:00:00,54.0,54.03,54.0,54.02,8000.0,34.4503,34.4695,34.4503,34.4631,8000.0
2007-04-19 14:05:00,54.02,54.02,54.01,54.02,10100.0,34.4631,34.4631,34.4567,34.4631,10100.0
2007-04-19 14:10:00,54.02,54.02,53.99,53.99,22300.0,34.4631,34.4631,34.444,34.444,22300.0
2007-04-19 14:15:00,54.0,54.0,53.9,53.91,9900.0,34.4503,34.4503,34.3865,34.3929,9900.0
2007-04-19 14:20:00,53.9,53.97,53.88,53.92,21400.0,34.3865,34.4312,34.3738,34.3993,21400.0
2007-04-19 14:25:00,53.92,54.04,53.92,54.01,34000.0,34.3993,34.4759,34.3993,34.4567,34000.0
2007-04-19 14:30:00,54.0,54.04,54.0,54.02,14600.0,34.4503,34.4759,34.4503,34.4631,14600.0
2007-04-19 14:35:00,54.02,54.04,53.98,54.0,20500.0,34.4631,34.4759,34.4376,34.4503,20500.0
2007-04-19 14:40:00,54.01,54.04,53.99,54.0,16300.0,34.4567,34.4759,34.444,34.4503,16300.0
2007-04-19 14:45:00,54.0,54.0,53.98,53.98,44800.0,34.4503,34.4503,34.4376,34.4376,44800.0
2007-04-19 14:50:00,54.0,54.03,53.98,53.99,17700.0,34.4503,34.4695,34.4376,34.444,17700.0
2007-04-19 14:55:00,53.99,54.04,53.99,53.99,8300.0,34.444,34.4759,34.444,34.444,8300.0
2007-04-19 15:00:00,53.99,54.0,53.98,54.0,13500.0,34.444,34.4503,34.4376,34.4503,13500.0
2007-04-19 15:05:00,53.98,54.0,53.98,54.0,13400.0,34.4376,34.4503,34.4376,34.4503,13400.0
2007-04-19 15:10:00,53.98,54.01,53.98,53.99,23100.0,34.4376,34.4567,34.4376,34.444,23100.0
2007-04-19 15:15:00,53.99,54.0,53.98,53.99,4300.0,34.444,34.4503,34.4376,34.444,4300.0
2007-04-19 15:20:00,54.0,54.01,53.99,54.0,68500.0,34.4503,34.4567,34.444,34.4503,68500.0
2007-04-19 15:25:00,54.01,54.01,54.0,54.01,5700.0,34.4567,34.4567,34.4503,34.4567,5700.0
2007-04-19 15:30:00,54.0,54.04,54.0,54.0,20700.0,34.4503,34.4759,34.4503,34.4503,20700.0
2007-04-19 15:35:00,54.0,54.0,53.93,53.94,24000.0,34.4503,34.4503,34.4057,34.4121,24000.0
2007-04-19 15:40:00,53.93,53.98,53.93,53.98,16300.0,34.4057,34.4376,34.4057,34.4376,16300.0
2007-04-19 15:45:00,53.98,54.02,53.98,53.99,45800.0,34.4376,34.4631,34.4376,34.444,45800.0
2007-04-19 15:50:00,54.0,54.05,53.99,53.99,57500.0,34.4503,34.4822,34.444,34.444,57500.0
2007-04-19 15:55:00,53.99,54.02,53.94,53.99,236700.0,34.444,34.4631,34.4121,34.444,236700.0
2007-04-20 09:30:00,54.0,54.0,53.72,53.96,224500.0,34.4503,34.4503,34.2717,34.4248,224500.0
2007-04-20 09:35:00,53.96,54.23,53.85,53.99,60300.0,34.4248,34.5971,34.3547,34.444,60300.0
2007-04-20 09:40:00,53.97,54.0,53.95,53.99,22700.0,34.4312,34.4503,34.4184,34.444,22700.0
2007-04-20 09:45:00,54.0,54.16,53.98,54.14,20900.0,34.4503,34.5524,34.4376,34.5397,20900.0
2007-04-20 09:50:00,54.16,54.38,54.15,54.35,18800.0,34.5524,34.6928,34.546,34.6736,18800.0
2007-04-20 09:55:00,54.33,54.34,54.14,54.18,19800.0,34.6609,34.6673,34.5397,34.5652,19800.0
2007-04-20 10:00:00,54.18,54.29,54.07,54.2,41300.0,34.5652,34.6354,34.495,34.5779,41300.0
2007-04-20 10:05:00,54.2,54.22,54.17,54.22,18200.0,34.5779,34.5907,34.5588,34.5907,18200.0
2007-04-20 10:10:00,54.2,54.22,54.08,54.19,32200.0,34.5779,34.5907,34.5014,34.5716,32200.0
2007-04-20 10:15:00,54.21,54.32,54.18,54.24,23000.0,34.5843,34.6545,34.5652,34.6035,23000.0
2007-04-20 10:20:00,54.25,54.31,54.06,54.13,35400.0,34.6098,34.6481,34.4886,34.5333,35400.0
2007-04-20 10:25:00,54.13,54.21,54.07,54.07,16300.0,34.5333,34.5843,34.495,34.495,16300.0
2007-04-20 10:30:00,54.07,54.07,53.97,54.0,28200.0,34.495,34.495,34.4312,34.4503,28200.0
2007-04-20 10:35:00,53.98,54.0,53.94,53.97,28400.0,34.4376,34.4503,34.4121,34.4312,28400.0
2007-04-20 10:40:00,53.97,54.0,53.97,53.98,14100.0,34.4312,34.4503,34.4312,34.4376,14100.0
2007-04-20 10:45:00,53.99,54.0,53.99,53.99,13200.0,34.444,34.4503,34.444,34.444,13200.0
2007-04-20 10:50:00,53.99,54.0,53.97,53.97,47800.0,34.444,34.4503,34.4312,34.4312,47800.0
2007-04-20 10:55:00,53.97,54.0,53.97,53.98,13600.0,34.4312,34.4503,34.4312,34.4376,13600.0
2007-04-20 11:00:00,53.99,54.08,53.98,54.07,39100.0,34.444,34.5014,34.4376,34.495,39100.0
2007-04-20 11:05:00,54.06,54.26,54.06,54.26,20000.0,34.4886,34.6162,34.4886,34.6162,20000.0
2007-04-20 11:10:00,54.26,54.35,54.22,54.23,30600.0,34.6162,34.6736,34.5907,34.5971,30600.0
2007-04-20 11:15:00,54.25,54.29,54.17,54.18,24300.0,34.6098,34.6354,34.5588,34.5652,24300.0
2007-04-20 11:20:00,54.17,54.22,54.15,54.17,14400.0,34.5588,34.5907,34.546,34.5588,14400.0
2007-04-20 11:25:00,54.18,54.22,54.17,54.19,14800.0,34.5652,34.5907,34.5588,34.5716,14800.0
2007-04-20 11:30:00,54.19,54.24,54.18,54.2,20200.0,34.5716,34.6035,34.5652,34.5779,20200.0
2007-04-20 11:35:00,54.21,54.24,54.18,54.18,26500.0,34.5843,34.6035,34.5652,34.5652,26500.0
2007-04-20 11:40:00,54.19,54.21,54.17,54.2,21000.0,34.5716,34.5843,34.5588,34.5779,21000.0
2007-04-20 11:45:00,54.2,54.22,54.2,54.22,18500.0,34.5779,34.5907,34.5779,34.5907,18500.0
2007-04-20 11:50:00,54.22,54.28,54.22,54.26,15700.0,34.5907,34.629,34.5907,34.6162,15700.0
2007-04-20 11:55:00,54.29,54.32,54.29,54.31,12400.0,34.6354,34.6545,34.6354,34.6481,12400.0
2007-04-20 12:00:00,54.3,54.37,54.3,54.37,12600.0,34.6417,34.6864,34.6417,34.6864,12600.0
2007-04-20 12:05:00,54.37,54.41,54.36,54.4,19900.0,34.6864,34.7119,34.68,34.7055,19900.0
2007-04-20 12:10:00,54.39,54.46,54.38,54.41,14800.0,34.6992,34.7438,34.6928,34.7119,14800.0
2007-04-20 12:15:00,54.39,54.43,54.39,54.41,5700.0,34.6992,34.7247,34.6992,34.7119,5700.0
2007-04-20 12:20:00,54.41,54.42,54.39,54.42,12900.0,34.7119,34.7183,34.6992,34.7183,12900.0
2007-04-20 12:25:00,54.42,54.42,54.4,54.4,7400.0,34.7183,34.7183,34.7055,34.7055,7400.0
2007-04-20 12:30:00,54.41,54.41,54.36,54.36,12500.0,34.7119,34.7119,34.68,34.68,12500.0
2007-04-20 12:35:00,54.36,54.36,54.32,54.36,10400.0,34.68,34.68,34.6545,34.68,10400.0
2007-04-20 12:40:00,54.36,54.4,54.35,54.4,23100.0,34.68,34.7055,34.6736,34.7055,23100.0
2007-04-20 12:45:00,54.4,54.4,54.38,54.39,13700.0,34.7055,34.7055,34.6928,34.6992,13700.0
2007-04-20 12:50:00,54.39,54.41,54.38,54.38,8200.0,34.6992,34.7119,34.6928,34.6928,8200.0
2007-04-20 12:55:00,54.39,54.39,54.37,54.37,14200.0,34.6992,34.6992,34.6864,34.6864,14200.0
2007-04-20 13:00:00,54.38,54.42,54.37,54.41,22300.0,34.6928,34.7183,34.6864,34.7119,22300.0
2007-04-20 13:05:00,54.42,54.45,54.42,54.43,17700.0,34.7183,34.7374,34.7183,34.7247,17700.0
2007-04-20 13:10:00,54.44,54.44,54.43,54.44,14100.0,34.7311,34.7311,34.7247,34.7311,14100.0
2007-04-20 13:15:00,54.45,54.5,54.44,54.49,41300.0,34.7374,34.7693,34.7311,34.763,41300.0
2007-04-20 13:20:00,54.49,54.51,54.48,54.48,10900.0,34.763,34.7757,34.7566,34.7566,10900.0
2007-04-20 13:25:00,54.48,54.5,54.48,54.49,12100.0,34.7566,34.7693,34.7566,34.763,12100.0
2007-04-20 13:30:00,54.49,54.5,54.48,54.49,6600.0,34.763,34.7693,34.7566,34.763,6600.0
2007-04-20 13:35:00,54.49,54.51,54.45,54.46,13000.0,34.763,34.7757,34.7374,34.7438,13000.0
2007-04-20 13:40:00,54.46,54.48,54.45,54.47,6300.0,34.7438,34.7566,34.7374,34.7502,6300.0
2007-04-20 13:45:00,54.47,54.48,54.46,54.47,7400.0,34.7502,34.7566,34.7438,34.7502,7400.0
2007-04-20 13:50:00,54.47,54.52,54.47,54.52,11400.0,34.7502,34.7821,34.7502,34.7821,11400.0
2007-04-20 13:55:00,54.51,54.53,54.49,54.49,8600.0,34.7757,34.7885,34.763,34.763,8600.0
2007-04-20 14:00:00,54.49,54.52,54.48,54.51,11400.0,34.763,34.7821,34.7566,34.7757,11400.0
2007-04-20 14:05:00,54.51,54.55,54.51,54.54,13800.0,34.7757,34.8012,34.7757,34.7948,13800.0
2007-04-20 14:10:00,54.54,54.55,54.53,54.53,10300.0,34.7948,34.8012,34.7885,34.7885,10300.0
2007-04-20 14:15:00,54.54,54.6,54.53,54.59,11300.0,34.7948,34.8331,34.7885,34.8267,11300.0
2007-04-20 14:20:00,54.58,54.6,54.57,54.59,9300.0,34.8204,34.8331,34.814,34.8267,9300.0
2007-04-20 14:25:00,54.59,54.61,54.58,54.6,11100.0,34.8267,34.8395,34.8204,34.8331,11100.0
2007-04-20 14:30:00,54.59,54.61,54.58,54.59,12900.0,34.8267,34.8395,34.8204,34.8267,12900.0
2007-04-20 14:35:00,54.58,54.59,54.58,54.58,9500.0,34.8204,34.8267,34.8204,34.8204,9500.0
2007-04-20 14:40:00,54.58,54.6,54.58,54.59,11300.0,34.8204,34.8331,34.8204,34.8267,11300.0
2007-04-20 14:45:00,54.59,54.6,54.58,54.58,15100.0,34.8267,34.8331,34.8204,34.8204,15100.0
2007-04-20 14:50:00,54.59,54.59,54.58,54.59,10500.0,34.8267,34.8267,34.8204,34.8267,10500.0
2007-04-20 14:55:00,54.59,54.59,54.53,54.55,23400.0,34.8267,34.8267,34.7885,34.8012,23400.0
2007-04-20 15:00:00,54.55,54.55,54.44,54.45,15700.0,34.8012,34.8012,34.7311,34.7374,15700.0
2007-04-20 15:05:00,54.45,54.45,54.38,54.42,19700.0,34.7374,34.7374,34.6928,34.7183,19700.0
2007-04-20 15:10:00,54.42,54.43,54.41,54.42,13100.0,34.7183,34.7247,34.7119,34.7183,13100.0
2007-04-20 15:15:00,54.42,54.43,54.37,54.38,18500.0,34.7183,34.7247,34.6864,34.6928,18500.0
2007-04-20 15:20:00,54.37,54.38,54.31,54.31,42400.0,34.6864,34.6928,34.6481,34.6481,42400.0
2007-04-20 15:25:00,54.31,54.37,54.3,54.36,17900.0,34.6481,34.6864,34.6417,34.68,17900.0
2007-04-20 15:30:00,54.37,54.38,54.35,54.36,26700.0,34.6864,34.6928,34.6736,34.68,26700.0
2007-04-20 15:35:00,54.36,54.36,54.32,54.36,28000.0,34.68,34.68,34.6545,34.68,28000.0
2007-04-20 15:40:00,54.36,54.43,54.35,54.39,22200.0,34.68,34.7247,34.6736,34.6992,22200.0
2007-04-20 15:45:00,54.39,54.44,54.39,54.43,16100.0,34.6992,34.7311,34.6992,34.7247,16100.0
2007-04-20 15:50:00,54.43,54.52,54.43,54.52,35100.0,34.7247,34.7821,34.7247,34.7821,35100.0
2007-04-20 15:55:00,54.51,54.54,54.49,54.5,53200.0,34.7757,34.7948,34.763,34.7693,53200.0
2007-04-23 09:30:00,54.51,54.69,54.49,54.53,16100.0,34.7757,34.8905,34.763,34.7885,16100.0
2007-04-23 09:35:00,54.53,54.65,54.47,54.62,23600.0,34.7885,34.865,34.7502,34.8459,23600.0
2007-04-23 09:40:00,54.64,54.66,54.54,54.61,13200.0,34.8586,34.8714,34.7948,34.8395,13200.0
2007-04-23 09:45:00,54.61,54.65,54.59,54.65,13400.0,34.8395,34.865,34.8267,34.865,13400.0
2007-04-23 09:50:00,54.63,54.67,54.53,54.55,29700.0,34.8523,34.8778,34.7885,34.8012,29700.0
2007-04-23 09:55:00,54.54,54.66,54.52,54.58,27500.0,34.7948,34.8714,34.7821,34.8204,27500.0
2007-04-23 10:00:00,54.56,54.6,54.55,54.6,20400.0,34.8076,34.8331,34.8012,34.8331,20400.0
2007-04-23 10:05:00,54.62,54.65,54.55,54.55,34000.0,34.8459,34.865,34.8012,34.8012,34000.0
2007-04-23 10:10:00,54.55,54.6,54.55,54.58,13400.0,34.8012,34.8331,34.8012,34.8204,13400.0
2007-04-23 10:15:00,54.58,54.59,54.53,54.53,10800.0,34.8204,34.8267,34.7885,34.7885,10800.0
2007-04-23 10:20:00,54.53,54.59,54.53,54.57,9400.0,34.7885,34.8267,34.7885,34.814,9400.0
2007-04-23 10:25:00,54.54,54.57,54.53,54.56,6900.0,34.7948,34.814,34.7885,34.8076,6900.0
2007-04-23 10:30:00,54.56,54.61,54.55,54.6,5600.0,34.8076,34.8395,34.8012,34.8331,5600.0
2007-04-23 10:35:00,54.61,54.72,54.6,54.72,14700.0,34.8395,34.9097,34.8331,34.9097,14700.0
2007-04-23 10:40:00,54.72,54.79,54.72,54.78,29000.0,34.9097,34.9543,34.9097,34.948,29000.0
2007-04-23 10:45:00,54.79,54.83,54.79,54.79,8200.0,34.9543,34.9799,34.9543,34.9543,8200.0
2007-04-23 10:50:00,54.81,54.81,54.79,54.81,7000.0,34.9671,34.9671,34.9543,34.9671,7000.0
2007-04-23 10:55:00,54.81,54.83,54.79,54.8,11700.0,34.9671,34.9799,34.9543,34.9607,11700.0
2007-04-23 11:00:00,54.79,54.79,54.7,54.72,21800.0,34.9543,34.9543,34.8969,34.9097,21800.0
2007-04-23 11:05:00,54.74,54.81,54.74,54.78,14700.0,34.9224,34.9671,34.9224,34.948,14700.0
2007-04-23 11:10:00,54.77,54.78,54.75,54.77,8000.0,34.9416,34.948,34.9288,34.9416,8000.0
2007-04-23 11:15:00,54.76,54.81,54.76,54.81,4500.0,34.9352,34.9671,34.9352,34.9671,4500.0
2007-04-23 11:20:00,54.82,54.82,54.76,54.76,9700.0,34.9735,34.9735,34.9352,34.9352,9700.0
2007-04-23 11:25:00,54.75,54.78,54.74,54.74,8100.0,34.9288,34.948,34.9224,34.9224,8100.0
2007-04-23 11:30:00,54.75,54.75,54.71,54.72,9000.0,34.9288,34.9288,34.9033,34.9097,9000.0
2007-04-23 11:35:00,54.73,54.73,54.7,54.72,11700.0,34.9161,34.9161,34.8969,34.9097,11700.0
2007-04-23 11:40:00,54.72,54.74,54.71,54.72,8500.0,34.9097,34.9224,34.9033,34.9097,8500.0
2007-04-23 11:45:00,54.73,54.75,54.73,54.74,3500.0,34.9161,34.9288,34.9161,34.9224,3500.0
2007-04-23 11:50:00,54.74,54.75,54.72,54.73,15600.0,34.9224,34.9288,34.9097,34.9161,15600.0
2007-04-23 11:55:00,54.73,54.75,54.72,54.73,3200.0,34.9161,34.9288,34.9097,34.9161,3200.0
2007-04-23 12:00:00,54.74,54.75,54.73,54.74,8800.0,34.9224,34.9288,34.9161,34.9224,8800.0
2007-04-23 12:05:00,54.74,54.79,54.73,54.73,20700.0,34.9224,34.9543,34.9161,34.9161,20700.0
2007-04-23 12:10:00,54.73,54.75,54.73,54.74,8600.0,34.9161,34.9288,34.9161,34.9224,8600.0
2007-04-23 12:15:00,54.74,54.75,54.73,54.73,5500.0,34.9224,34.9288,34.9161,34.9161,5500.0
2007-04-23 12:20:00,54.73,54.73,54.72,54.73,9100.0,34.9161,34.9161,34.9097,34.9161,9100.0
2007-04-23 12:25:00,54.72,54.73,54.71,54.71,3200.0,34.9097,34.9161,34.9033,34.9033,3200.0
2007-04-23 12:30:00,54.71,54.72,54.67,54.67,9400.0,34.9033,34.9097,34.8778,34.8778,9400.0
2007-04-23 12:35:00,54.66,54.67,54.66,54.66,4800.0,34.8714,34.8778,34.8714,34.8714,4800.0
2007-04-23 12:40:00,54.67,54.7,54.67,54.7,11300.0,34.8778,34.8969,34.8778,34.8969,11300.0
2007-04-23 12:45:00,54.7,54.7,54.68,54.68,5800.0,34.8969,34.8969,34.8842,34.8842,5800.0
2007-04-23 12:50:00,54.68,54.69,54.67,54.69,4300.0,34.8842,34.8905,34.8778,34.8905,4300.0
2007-04-23 12:55:00,54.69,54.7,54.68,54.69,3900.0,34.8905,34.8969,34.8842,34.8905,3900.0
2007-04-23 13:00:00,54.7,54.73,54.69,54.71,5800.0,34.8969,34.9161,34.8905,34.9033,5800.0
2007-04-23 13:05:00,54.71,54.73,54.71,54.73,3400.0,34.9033,34.9161,34.9033,34.9161,3400.0
2007-04-23 13:10:00,54.73,54.73,54.7,54.71,8600.0,34.9161,34.9161,34.8969,34.9033,8600.0
2007-04-23 13:15:00,54.71,54.71,54.66,54.67,23600.0,34.9033,34.9033,34.8714,34.8778,23600.0
2007-04-23 13:20:00,54.68,54.69,54.67,54.67,5400.0,34.8842,34.8905,34.8778,34.8778,5400.0
2007-04-23 13:25:00,54.68,54.69,54.67,54.67,3400.0,34.8842,34.8905,34.8778,34.8778,3400.0
2007-04-23 13:30:00,54.68,54.68,54.59,54.59,11900.0,34.8842,34.8842,34.8267,34.8267,11900.0
2007-04-23 13:35:00,54.6,54.62,54.59,54.62,7600.0,34.8331,34.8459,34.8267,34.8459,7600.0
2007-04-23 13:40:00,54.61,54.61,54.53,54.55,9700.0,34.8395,34.8395,34.7885,34.8012,9700.0
2007-04-23 13:45:00,54.55,54.56,54.53,54.56,9800.0,34.8012,34.8076,34.7885,34.8076,9800.0
2007-04-23 13:50:00,54.56,54.57,54.52,54.52,10400.0,34.8076,34.814,34.7821,34.7821,10400.0
2007-04-23 13:55:00,54.52,54.54,54.5,54.53,6900.0,34.7821,34.7948,34.7693,34.7885,6900.0
2007-04-23 14:00:00,54.54,54.56,54.53,54.56,5500.0,34.7948,34.8076,34.7885,34.8076,5500.0
2007-04-23 14:05:00,54.56,54.57,54.55,54.56,4700.0,34.8076,34.814,34.8012,34.8076,4700.0
2007-04-23 14:10:00,54.56,54.62,54.56,54.6,12400.0,34.8076,34.8459,34.8076,34.8331,12400.0
2007-04-23 14:15:00,54.6,54.61,54.59,54.61,4400.0,34.8331,34.8395,34.8267,34.8395,4400.0
2007-04-23 14:20:00,54.6,54.61,54.6,54.61,2800.0,34.8331,34.8395,34.8331,34.8395,2800.0
2007-04-23 14:25:00,54.61,54.61,54.57,54.59,15000.0,34.8395,34.8395,34.814,34.8267,15000.0
2007-04-23 14:30:00,54.6,54.6,54.59,54.6,8800.0,34.8331,34.8331,34.8267,34.8331,8800.0
2007-04-23 14:35:00,54.59,54.61,54.59,54.61,8000.0,34.8267,34.8395,34.8267,34.8395,8000.0
2007-04-23 14:40:00,54.61,54.67,54.61,54.66,14000.0,34.8395,34.8778,34.8395,34.8714,14000.0
2007-04-23 14:45:00,54.66,54.69,54.66,54.67,9500.0,34.8714,34.8905,34.8714,34.8778,9500.0
2007-04-23 14:50:00,54.68,54.68,54.67,54.67,8700.0,34.8842,34.8842,34.8778,34.8778,8700.0
2007-04-23 14:55:00,54.67,54.69,54.67,54.67,6200.0,34.8778,34.8905,34.8778,34.8778,6200.0
2007-04-23 15:00:00,54.68,54.68,54.67,54.68,10600.0,34.8842,34.8842,34.8778,34.8842,10600.0
2007-04-23 15:05:00,54.68,54.71,54.67,54.7,8300.0,34.8842,34.9033,34.8778,34.8969,8300.0
2007-04-23 15:10:00,54.71,54.74,54.7,54.71,18900.0,34.9033,34.9224,34.8969,34.9033,18900.0
2007-04-23 15:15:00,54.72,54.72,54.7,54.7,9500.0,34.9097,34.9097,34.8969,34.8969,9500.0
2007-04-23 15:20:00,54.7,54.71,54.69,54.69,8100.0,34.8969,34.9033,34.8905,34.8905,8100.0
2007-04-23 15:25:00,54.69,54.73,54.69,54.71,10000.0,34.8905,34.9161,34.8905,34.9033,10000.0
2007-04-23 15:30:00,54.71,54.73,54.7,54.71,21000.0,34.9033,34.9161,34.8969,34.9033,21000.0
2007-04-23 15:35:00,54.73,54.77,54.72,54.77,20700.0,34.9161,34.9416,34.9097,34.9416,20700.0
2007-04-23 15:40:00,54.77,54.77,54.75,54.75,23000.0,34.9416,34.9416,34.9288,34.9288,23000.0
2007-04-23 15:45:00,54.75,54.76,54.74,54.75,22800.0,34.9288,34.9352,34.9224,34.9288,22800.0
2007-04-23 15:50:00,54.74,54.75,54.73,54.73,28900.0,34.9224,34.9288,34.9161,34.9161,28900.0
2007-04-23 15:55:00,54.74,54.74,54.68,54.71,35200.0,34.9224,34.9224,34.8842,34.9033,35200.0
2007-04-24 09:30:00,54.85,54.86,54.62,54.62,15800.0,34.9926,34.999,34.8459,34.8459,15800.0
2007-04-24 09:35:00,54.71,54.81,54.53,54.58,12500.0,34.9033,34.9671,34.7885,34.8204,12500.0
2007-04-24 09:40:00,54.58,54.63,54.5,54.63,13400.0,34.8204,34.8523,34.7693,34.8523,13400.0
2007-04-24 09:45:00,54.64,54.74,54.64,54.74,9200.0,34.8586,34.9224,34.8586,34.9224,9200.0
2007-04-24 09:50:00,54.73,54.78,54.73,54.78,7800.0,34.9161,34.948,34.9161,34.948,7800.0
2007-04-24 09:55:00,54.78,54.8,54.76,54.8,11900.0,34.948,34.9607,34.9352,34.9607,11900.0
2007-04-24 10:00:00,54.78,54.79,54.67,54.67,17600.0,34.948,34.9543,34.8778,34.8778,17600.0
2007-04-24 10:05:00,54.67,54.71,54.56,54.58,10600.0,34.8778,34.9033,34.8076,34.8204,10600.0
2007-04-24 10:10:00,54.56,54.62,54.56,54.62,7300.0,34.8076,34.8459,34.8076,34.8459,7300.0
2007-04-24 10:15:00,54.6,54.67,54.58,54.59,5600.0,34.8331,34.8778,34.8204,34.8267,5600.0
2007-04-24 10:20:00,54.58,54.58,54.46,54.46,19400.0,34.8204,34.8204,34.7438,34.7438,19400.0
2007-04-24 10:25:00,54.47,54.58,54.44,54.54,15300.0,34.7502,34.8204,34.7311,34.7948,15300.0
2007-04-24 10:30:00,54.53,54.53,54.41,54.44,12800.0,34.7885,34.7885,34.7119,34.7311,12800.0
2007-04-24 10:35:00,54.45,54.53,54.44,54.46,10500.0,34.7374,34.7885,34.7311,34.7438,10500.0
2007-04-24 10:40:00,54.46,54.49,54.42,54.46,6600.0,34.7438,34.763,34.7183,34.7438,6600.0
2007-04-24 10:45:00,54.47,54.48,54.41,54.41,4600.0,34.7502,34.7566,34.7119,34.7119,4600.0
2007-04-24 10:50:00,54.42,54.44,54.32,54.36,11500.0,34.7183,34.7311,34.6545,34.68,11500.0
2007-04-24 10:55:00,54.36,54.4,54.33,54.37,9100.0,34.68,34.7055,34.6609,34.6864,9100.0
2007-04-24 11:00:00,54.4,54.43,54.35,54.39,11000.0,34.7055,34.7247,34.6736,34.6992,11000.0
2007-04-24 11:05:00,54.4,54.47,54.39,54.47,3900.0,34.7055,34.7502,34.6992,34.7502,3900.0
2007-04-24 11:10:00,54.45,54.56,54.44,54.56,6300.0,34.7374,34.8076,34.7311,34.8076,6300.0
2007-04-24 11:15:00,54.52,54.54,54.42,54.42,7100.0,34.7821,34.7948,34.7183,34.7183,7100.0
2007-04-24 11:20:00,54.41,54.43,54.37,54.42,4300.0,34.7119,34.7247,34.6864,34.7183,4300.0
2007-04-24 11:25:00,54.4,54.47,54.4,54.47,4600.0,34.7055,34.7502,34.7055,34.7502,4600.0
2007-04-24 11:30:00,54.48,54.53,54.48,54.53,3300.0,34.7566,34.7885,34.7566,34.7885,3300.0
2007-04-24 11:35:00,54.52,54.57,54.49,54.49,5200.0,34.7821,34.814,34.763,34.763,5200.0
2007-04-24 11:40:00,54.49,54.52,54.43,54.43,10200.0,34.763,34.7821,34.7247,34.7247,10200.0
2007-04-24 11:45:00,54.43,54.43,54.36,54.37,5900.0,34.7247,34.7247,34.68,34.6864,5900.0
2007-04-24 11:50:00,54.35,54.37,54.34,54.35,7200.0,34.6736,34.6864,34.6673,34.6736,7200.0
2007-04-24 11:55:00,54.37,54.38,54.33,54.35,3300.0,34.6864,34.6928,34.6609,34.6736,3300.0
2007-04-24 12:00:00,54.36,54.44,54.36,54.42,12600.0,34.68,34.7311,34.68,34.7183,12600.0
2007-04-24 12:05:00,54.41,54.53,54.41,54.52,8400.0,34.7119,34.7885,34.7119,34.7821,8400.0
2007-04-24 12:10:00,54.51,54.56,54.51,54.52,4600.0,34.7757,34.8076,34.7757,34.7821,4600.0
2007-04-24 12:15:00,54.52,54.56,54.52,54.52,3900.0,34.7821,34.8076,34.7821,34.7821,3900.0
2007-04-24 12:20:00,54.51,54.54,54.51,54.52,2700.0,34.7757,34.7948,34.7757,34.7821,2700.0
2007-04-24 12:25:00,54.54,54.59,54.54,54.55,7400.0,34.7948,34.8267,34.7948,34.8012,7400.0
2007-04-24 12:30:00,54.56,54.57,54.5,54.5,5800.0,34.8076,34.814,34.7693,34.7693,5800.0
2007-04-24 12:35:00,54.5,54.54,54.5,54.54,3200.0,34.7693,34.7948,34.7693,34.7948,3200.0
2007-04-24 12:40:00,54.52,54.54,54.49,54.53,4400.0,34.7821,34.7948,34.763,34.7885,4400.0
2007-04-24 12:45:00,54.52,54.52,54.46,54.46,7700.0,34.7821,34.7821,34.7438,34.7438,7700.0
2007-04-24 12:50:00,54.46,54.49,54.45,54.47,5400.0,34.7438,34.763,34.7374,34.7502,5400.0
2007-04-24 12:55:00,54.44,54.5,54.44,54.5,4100.0,34.7311,34.7693,34.7311,34.7693,4100.0
2007-04-24 13:00:00,54.5,54.5,54.42,54.42,12300.0,34.7693,34.7693,34.7183,34.7183,12300.0
2007-04-24 13:05:00,54.41,54.46,54.4,54.44,10500.0,34.7119,34.7438,34.7055,34.7311,10500.0
2007-04-24 13:10:00,54.44,54.44,54.43,54.43,2200.0,34.7311,34.7311,34.7247,34.7247,2200.0
2007-04-24 13:15:00,54.42,54.44,54.39,54.41,10000.0,34.7183,34.7311,34.6992,34.7119,10000.0
2007-04-24 13:20:00,54.42,54.42,54.39,54.41,2200.0,34.7183,34.7183,34.6992,34.7119,2200.0
2007-04-24 13:25:00,54.44,54.47,54.44,54.47,1300.0,34.7311,34.7502,34.7311,34.7502,1300.0
2007-04-24 13:30:00,54.47,54.5,54.47,54.49,2800.0,34.7502,34.7693,34.7502,34.763,2800.0
2007-04-24 13:35:00,54.49,54.55,54.49,54.54,6500.0,34.763,34.8012,34.763,34.7948,6500.0
2007-04-24 13:40:00,54.55,54.59,54.54,54.57,5200.0,34.8012,34.8267,34.7948,34.814,5200.0
2007-04-24 13:45:00,54.55,54.6,54.53,54.59,8800.0,34.8012,34.8331,34.7885,34.8267,8800.0
2007-04-24 13:50:00,54.59,54.6,54.59,54.59,7500.0,34.8267,34.8331,34.8267,34.8267,7500.0
2007-04-24 13:55:00,54.59,54.62,54.59,54.6,8200.0,34.8267,34.8459,34.8267,34.8331,8200.0
2007-04-24 14:00:00,54.6,54.62,54.59,54.62,6200.0,34.8331,34.8459,34.8267,34.8459,6200.0
2007-04-24 14:05:00,54.61,54.68,54.61,54.63,14800.0,34.8395,34.8842,34.8395,34.8523,14800.0
2007-04-24 14:10:00,54.65,54.7,54.65,54.66,6100.0,34.865,34.8969,34.865,34.8714,6100.0
2007-04-24 14:15:00,54.68,54.7,54.64,54.66,4500.0,34.8842,34.8969,34.8586,34.8714,4500.0
2007-04-24 14:20:00,54.66,54.69,54.65,54.67,3700.0,34.8714,34.8905,34.865,34.8778,3700.0
2007-04-24 14:25:00,54.66,54.69,54.65,54.65,4800.0,34.8714,34.8905,34.865,34.865,4800.0
2007-04-24 14:30:00,54.65,54.68,54.65,54.65,3100.0,34.865,34.8842,34.865,34.865,3100.0
2007-04-24 14:35:00,54.66,54.67,54.66,54.67,2600.0,34.8714,34.8778,34.8714,34.8778,2600.0
2007-04-24 14:40:00,54.66,54.66,54.63,54.64,7400.0,34.8714,34.8714,34.8523,34.8586,7400.0
2007-04-24 14:45:00,54.66,54.68,54.64,54.68,3500.0,34.8714,34.8842,34.8586,34.8842,3500.0
2007-04-24 14:50:00,54.66,54.68,54.65,54.67,6600.0,34.8714,34.8842,34.865,34.8778,6600.0
2007-04-24 14:55:00,54.67,54.68,54.66,54.68,3200.0,34.8778,34.8842,34.8714,34.8842,3200.0
2007-04-24 15:00:00,54.67,54.68,54.66,54.66,9300.0,34.8778,34.8842,34.8714,34.8714,9300.0
2007-04-24 15:05:00,54.67,54.7,54.67,54.69,10300.0,34.8778,34.8969,34.8778,34.8905,10300.0
2007-04-24 15:10:00,54.7,54.7,54.68,54.68,8800.0,34.8969,34.8969,34.8842,34.8842,8800.0
2007-04-24 15:15:00,54.68,54.68,54.66,54.66,3900.0,34.8842,34.8842,34.8714,34.8714,3900.0
2007-04-24 15:20:00,54.66,54.69,54.66,54.68,4400.0,34.8714,34.8905,34.8714,34.8842,4400.0
2007-04-24 15:25:00,54.69,54.7,54.68,54.68,3900.0,34.8905,34.8969,34.8842,34.8842,3900.0
2007-04-24 15:30:00,54.68,54.71,54.68,54.7,22900.0,34.8842,34.9033,34.8842,34.8969,22900.0
2007-04-24 15:35:00,54.69,54.71,54.69,54.7,5200.0,34.8905,34.9033,34.8905,34.8969,5200.0
2007-04-24 15:40:00,54.69,54.7,54.66,54.68,7800.0,34.8905,34.8969,34.8714,34.8842,7800.0
2007-04-24 15:45:00,54.66,54.71,54.65,54.69,14000.0,34.8714,34.9033,34.865,34.8905,14000.0
2007-04-24 15:50:00,54.69,54.72,54.68,54.69,12800.0,34.8905,34.9097,34.8842,34.8905,12800.0
2007-04-24 15:55:00,54.69,54.69,54.66,54.67,11300.0,34.8905,34.8905,34.8714,34.8778,11300.0
2007-04-25 09:30:00,54.69,54.79,54.66,54.79,16400.0,34.8905,34.9543,34.8714,34.9543,16400.0
2007-04-25 09:35:00,54.79,54.86,54.6,54.62,7400.0,34.9543,34.999,34.8331,34.8459,7400.0
2007-04-25 09:40:00,54.62,54.77,54.61,54.72,6500.0,34.8459,34.9416,34.8395,34.9097,6500.0
2007-04-25 09:45:00,54.74,54.85,54.72,54.82,4400.0,34.9224,34.9926,34.9097,34.9735,4400.0
2007-04-25 09:50:00,54.82,54.82,54.79,54.8,2900.0,34.9735,34.9735,34.9543,34.9607,2900.0
2007-04-25 09:55:00,54.8,54.88,54.76,54.76,8400.0,34.9607,35.0118,34.9352,34.9352,8400.0
2007-04-25 10:00:00,54.76,54.76,54.65,54.72,12600.0,34.9352,34.9352,34.865,34.9097,12600.0
2007-04-25 10:05:00,54.72,54.72,54.65,54.67,10700.0,34.9097,34.9097,34.865,34.8778,10700.0
2007-04-25 10:10:00,54.67,54.7,54.67,54.67,12700.0,34.8778,34.8969,34.8778,34.8778,12700.0
2007-04-25 10:15:00,54.67,54.72,54.64,54.69,9100.0,34.8778,34.9097,34.8586,34.8905,9100.0
2007-04-25 10:20:00,54.71,54.76,54.71,54.75,6500.0,34.9033,34.9352,34.9033,34.9288,6500.0
2007-04-25 10:25:00,54.74,54.79,54.7,54.76,11200.0,34.9224,34.9543,34.8969,34.9352,11200.0
2007-04-25 10:30:00,54.78,54.79,54.74,54.75,5100.0,34.948,34.9543,34.9224,34.9288,5100.0
2007-04-25 10:35:00,54.77,54.77,54.74,54.76,7400.0,34.9416,34.9416,34.9224,34.9352,7400.0
2007-04-25 10:40:00,54.73,54.79,54.73,54.79,5700.0,34.9161,34.9543,34.9161,34.9543,5700.0
2007-04-25 10:45:00,54.79,54.81,54.77,54.79,8800.0,34.9543,34.9671,34.9416,34.9543,8800.0
2007-04-25 10:50:00,54.8,54.84,54.8,54.83,3000.0,34.9607,34.9862,34.9607,34.9799,3000.0
2007-04-25 10:55:00,54.83,54.84,54.77,54.77,6000.0,34.9799,34.9862,34.9416,34.9416,6000.0
2007-04-25 11:00:00,54.76,54.77,54.73,54.76,10000.0,34.9352,34.9416,34.9161,34.9352,10000.0
2007-04-25 11:05:00,54.77,54.77,54.75,54.76,17900.0,34.9416,34.9416,34.9288,34.9352,17900.0
2007-04-25 11:10:00,54.76,54.77,54.76,54.76,4000.0,34.9352,34.9416,34.9352,34.9352,4000.0
2007-04-25 11:15:00,54.76,54.8,54.76,54.79,13400.0,34.9352,34.9607,34.9352,34.9543,13400.0
2007-04-25 11:20:00,54.79,54.8,54.76,54.77,6600.0,34.9543,34.9607,34.9352,34.9416,6600.0
2007-04-25 11:25:00,54.76,54.77,54.76,54.77,1800.0,34.9352,34.9416,34.9352,34.9416,1800.0
2007-04-25 11:30:00,54.76,54.8,54.76,54.8,11600.0,34.9352,34.9607,34.9352,34.9607,11600.0
2007-04-25 11:35:00,54.81,54.89,54.81,54.88,13000.0,34.9671,35.0181,34.9671,35.0118,13000.0
2007-04-25 11:40:00,54.89,54.91,54.88,54.9,11500.0,35.0181,35.0309,35.0118,35.0245,11500.0
2007-04-25 11:45:00,54.89,54.9,54.89,54.89,10800.0,35.0181,35.0245,35.0181,35.0181,10800.0
2007-04-25 11:50:00,54.89,54.91,54.89,54.91,7000.0,35.0181,35.0309,35.0181,35.0309,7000.0
2007-04-25 11:55:00,54.91,54.94,54.89,54.94,12500.0,35.0309,35.05,35.0181,35.05,12500.0
2007-04-25 12:00:00,54.94,54.94,54.88,54.88,7800.0,35.05,35.05,35.0118,35.0118,7800.0
2007-04-25 12:05:00,54.88,54.89,54.86,54.87,6900.0,35.0118,35.0181,34.999,35.0054,6900.0
2007-04-25 12:10:00,54.85,54.86,54.85,54.85,2300.0,34.9926,34.999,34.9926,34.9926,2300.0
2007-04-25 12:15:00,54.85,54.85,54.81,54.81,11600.0,34.9926,34.9926,34.9671,34.9671,11600.0
2007-04-25 12:20:00,54.81,54.81,54.79,54.79,5200.0,34.9671,34.9671,34.9543,34.9543,5200.0
2007-04-25 12:25:00,54.79,54.79,54.77,54.77,2000.0,34.9543,34.9543,34.9416,34.9416,2000.0
2007-04-25 12:30:00,54.76,54.77,54.76,54.77,8700.0,34.9352,34.9416,34.9352,34.9416,8700.0
2007-04-25 12:35:00,54.78,54.84,54.77,54.84,15700.0,34.948,34.9862,34.9416,34.9862,15700.0
2007-04-25 12:40:00,54.85,54.85,54.84,54.85,1800.0,34.9926,34.9926,34.9862,34.9926,1800.0
2007-04-25 12:45:00,54.84,54.85,54.84,54.85,3100.0,34.9862,34.9926,34.9862,34.9926,3100.0
2007-04-25 12:50:00,54.84,54.85,54.84,54.85,5200.0,34.9862,34.9926,34.9862,34.9926,5200.0
2007-04-25 12:55:00,54.85,54.87,54.85,54.87,11400.0,34.9926,35.0054,34.9926,35.0054,11400.0
2007-04-25 13:00:00,54.87,54.92,54.87,54.91,9200.0,35.0054,35.0373,35.0054,35.0309,9200.0
2007-04-25 13:05:00,54.92,54.96,54.91,54.96,10500.0,35.0373,35.0628,35.0309,35.0628,10500.0
2007-04-25 13:10:00,54.96,54.97,54.96,54.96,2600.0,35.0628,35.0692,35.0628,35.0628,2600.0
2007-04-25 13:15:00,54.97,54.98,54.96,54.98,10100.0,35.0692,35.0756,35.0628,35.0756,10100.0
2007-04-25 13:20:00,54.97,54.98,54.96,54.96,6400.0,35.0692,35.0756,35.0628,35.0628,6400.0
2007-04-25 13:25:00,54.96,54.97,54.93,54.93,3300.0,35.0628,35.0692,35.0437,35.0437,3300.0
2007-04-25 13:30:00,54.92,54.93,54.92,54.92,2700.0,35.0373,35.0437,35.0373,35.0373,2700.0
2007-04-25 13:35:00,54.92,54.95,54.92,54.94,11600.0,35.0373,35.0564,35.0373,35.05,11600.0
2007-04-25 13:40:00,54.94,54.96,54.94,54.96,6500.0,35.05,35.0628,35.05,35.0628,6500.0
2007-04-25 13:45:00,54.96,55.0,54.96,54.98,14700.0,35.0628,35.0883,35.0628,35.0756,14700.0
2007-04-25 13:50:00,54.99,54.99,54.98,54.98,6000.0,35.0819,35.0819,35.0756,35.0756,6000.0
2007-04-25 13:55:00,54.99,55.0,54.99,55.0,5000.0,35.0819,35.0883,35.0819,35.0883,5000.0
2007-04-25 14:00:00,54.99,55.02,54.98,54.99,10700.0,35.0819,35.1011,35.0756,35.0819,10700.0
2007-04-25 14:05:00,55.0,55.02,54.99,55.01,6000.0,35.0883,35.1011,35.0819,35.0947,6000.0
2007-04-25 14:10:00,55.02,55.02,55.01,55.01,3900.0,35.1011,35.1011,35.0947,35.0947,3900.0
2007-04-25 14:15:00,55.01,55.02,54.98,54.98,7800.0,35.0947,35.1011,35.0756,35.0756,7800.0
2007-04-25 14:20:00,54.98,54.99,54.98,54.99,5500.0,35.0756,35.0819,35.0756,35.0819,5500.0
2007-04-25 14:25:00,54.98,55.02,54.98,55.02,10000.0,35.0756,35.1011,35.0756,35.1011,10000.0
2007-04-25 14:30:00,55.02,55.05,55.01,55.04,5200.0,35.1011,35.1202,35.0947,35.1138,5200.0
2007-04-25 14:35:00,55.04,55.05,55.03,55.03,5100.0,35.1138,35.1202,35.1075,35.1075,5100.0
2007-04-25 14:40:00,55.03,55.05,55.03,55.03,11300.0,35.1075,35.1202,35.1075,35.1075,11300.0
2007-04-25 14:45:00,55.03,55.03,55.02,55.02,3900.0,35.1075,35.1075,35.1011,35.1011,3900.0
2007-04-25 14:50:00,55.02,55.03,55.01,55.01,4500.0,35.1011,35.1075,35.0947,35.0947,4500.0
2007-04-25 14:55:00,55.01,55.02,55.0,55.0,10700.0,35.0947,35.1011,35.0883,35.0883,10700.0
2007-04-25 15:00:00,55.0,55.05,55.0,55.05,11400.0,35.0883,35.1202,35.0883,35.1202,11400.0
2007-04-25 15:05:00,55.05,55.08,55.05,55.07,12100.0,35.1202,35.1394,35.1202,35.133,12100.0
2007-04-25 15:10:00,55.08,55.08,55.06,55.06,9800.0,35.1394,35.1394,35.1266,35.1266,9800.0
2007-04-25 15:15:00,55.06,55.07,55.06,55.06,5300.0,35.1266,35.133,35.1266,35.1266,5300.0
2007-04-25 15:20:00,55.07,55.07,55.06,55.07,9100.0,35.133,35.133,35.1266,35.133,9100.0
2007-04-25 15:25:00,55.07,55.07,55.06,55.07,9600.0,35.133,35.133,35.1266,35.133,9600.0
2007-04-25 15:30:00,55.07,55.1,55.06,55.09,19800.0,35.133,35.1521,35.1266,35.1457,19800.0
2007-04-25 15:35:00,55.1,55.1,55.08,55.09,13400.0,35.1521,35.1521,35.1394,35.1457,13400.0
2007-04-25 15:40:00,55.09,55.1,55.09,55.1,11600.0,35.1457,35.1521,35.1457,35.1521,11600.0
2007-04-25 15:45:00,55.1,55.14,55.09,55.13,16700.0,35.1521,35.1776,35.1457,35.1713,16700.0
2007-04-25 15:50:00,55.13,55.13,55.07,55.11,36200.0,35.1713,35.1713,35.133,35.1585,36200.0
2007-04-25 15:55:00,55.11,55.12,55.08,55.08,23100.0,35.1585,35.1649,35.1394,35.1394,23100.0
2007-04-26 09:30:00,54.99,55.0,54.9,54.99,10400.0,35.0819,35.0883,35.0245,35.0819,10400.0
2007-04-26 09:35:00,54.99,55.15,54.99,55.09,4100.0,35.0819,35.184,35.0819,35.1457,4100.0
2007-04-26 09:40:00,55.09,55.09,55.02,55.02,2600.0,35.1457,35.1457,35.1011,35.1011,2600.0
2007-04-26 09:45:00,55.02,55.02,54.92,54.92,3700.0,35.1011,35.1011,35.0373,35.0373,3700.0
2007-04-26 09:50:00,54.92,54.99,54.91,54.95,7200.0,35.0373,35.0819,35.0309,35.0564,7200.0
2007-04-26 09:55:00,54.96,54.97,54.86,54.86,11900.0,35.0628,35.0692,34.999,34.999,11900.0
2007-04-26 10:00:00,54.87,54.89,54.83,54.85,6500.0,35.0054,35.0181,34.9799,34.9926,6500.0
2007-04-26 10:05:00,54.83,54.88,54.83,54.84,10000.0,34.9799,35.0118,34.9799,34.9862,10000.0
2007-04-26 10:10:00,54.84,54.85,54.76,54.77,11900.0,34.9862,34.9926,34.9352,34.9416,11900.0
2007-04-26 10:15:00,54.76,54.77,54.72,54.73,7600.0,34.9352,34.9416,34.9097,34.9161,7600.0
2007-04-26 10:20:00,54.74,54.78,54.7,54.76,14300.0,34.9224,34.948,34.8969,34.9352,14300.0
2007-04-26 10:25:00,54.77,54.77,54.66,54.68,11500.0,34.9416,34.9416,34.8714,34.8842,11500.0
2007-04-26 10:30:00,54.68,54.73,54.65,54.69,13800.0,34.8842,34.9161,34.865,34.8905,13800.0
2007-04-26 10:35:00,54.68,54.74,54.67,54.72,6800.0,34.8842,34.9224,34.8778,34.9097,6800.0
2007-04-26 10:40:00,54.71,54.75,54.7,54.74,6100.0,34.9033,34.9288,34.8969,34.9224,6100.0
2007-04-26 10:45:00,54.76,54.76,54.7,54.7,9400.0,34.9352,34.9352,34.8969,34.8969,9400.0
2007-04-26 10:50:00,54.73,54.73,54.67,54.69,3200.0,34.9161,34.9161,34.8778,34.8905,3200.0
2007-04-26 10:55:00,54.67,54.71,54.62,54.62,23700.0,34.8778,34.9033,34.8459,34.8459,23700.0
2007-04-26 11:00:00,54.62,54.72,54.62,54.72,26600.0,34.8459,34.9097,34.8459,34.9097,26600.0
2007-04-26 11:05:00,54.71,54.72,54.69,54.72,18100.0,34.9033,34.9097,34.8905,34.9097,18100.0
2007-04-26 11:10:00,54.72,54.73,54.66,54.66,25600.0,34.9097,34.9161,34.8714,34.8714,25600.0
2007-04-26 11:15:00,54.66,54.67,54.62,54.63,15000.0,34.8714,34.8778,34.8459,34.8523,15000.0
2007-04-26 11:20:00,54.63,54.64,54.6,54.6,14300.0,34.8523,34.8586,34.8331,34.8331,14300.0
2007-04-26 11:25:00,54.6,54.62,54.58,54.6,23600.0,34.8331,34.8459,34.8204,34.8331,23600.0
2007-04-26 11:30:00,54.61,54.62,54.57,54.61,8500.0,34.8395,34.8459,34.814,34.8395,8500.0
2007-04-26 11:35:00,54.63,54.68,54.63,54.67,5300.0,34.8523,34.8842,34.8523,34.8778,5300.0
2007-04-26 11:40:00,54.67,54.72,54.67,54.7,4700.0,34.8778,34.9097,34.8778,34.8969,4700.0
2007-04-26 11:45:00,54.71,54.72,54.69,54.71,8300.0,34.9033,34.9097,34.8905,34.9033,8300.0
2007-04-26 11:50:00,54.72,54.72,54.69,54.71,10800.0,34.9097,34.9097,34.8905,34.9033,10800.0
2007-04-26 11:55:00,54.71,54.71,54.64,54.67,24800.0,34.9033,34.9033,34.8586,34.8778,24800.0
2007-04-26 12:00:00,54.67,54.72,54.65,54.65,8400.0,34.8778,34.9097,34.865,34.865,8400.0
2007-04-26 12:05:00,54.65,54.71,54.65,54.69,8200.0,34.865,34.9033,34.865,34.8905,8200.0
2007-04-26 12:10:00,54.69,54.71,54.68,54.71,3200.0,34.8905,34.9033,34.8842,34.9033,3200.0
2007-04-26 12:15:00,54.7,54.71,54.67,54.69,18200.0,34.8969,34.9033,34.8778,34.8905,18200.0
2007-04-26 12:20:00,54.68,54.72,54.66,54.72,9100.0,34.8842,34.9097,34.8714,34.9097,9100.0
2007-04-26 12:25:00,54.72,54.79,54.71,54.79,4900.0,34.9097,34.9543,34.9033,34.9543,4900.0
2007-04-26 12:30:00,54.78,54.82,54.78,54.78,3400.0,34.948,34.9735,34.948,34.948,3400.0
2007-04-26 12:35:00,54.8,54.8,54.77,54.78,3100.0,34.9607,34.9607,34.9416,34.948,3100.0
2007-04-26 12:40:00,54.77,54.82,54.77,54.82,6100.0,34.9416,34.9735,34.9416,34.9735,6100.0
2007-04-26 12:45:00,54.82,54.82,54.8,54.8,2500.0,34.9735,34.9735,34.9607,34.9607,2500.0
2007-04-26 12:50:00,54.79,54.8,54.76,54.78,2500.0,34.9543,34.9607,34.9352,34.948,2500.0
2007-04-26 12:55:00,54.78,54.8,54.77,54.79,1500.0,34.948,34.9607,34.9416,34.9543,1500.0
2007-04-26 13:00:00,54.79,54.8,54.77,54.8,3900.0,34.9543,34.9607,34.9416,34.9607,3900.0
2007-04-26 13:05:00,54.8,54.82,54.76,54.78,9700.0,34.9607,34.9735,34.9352,34.948,9700.0
2007-04-26 13:10:00,54.79,54.79,54.78,54.78,1700.0,34.9543,34.9543,34.948,34.948,1700.0
2007-04-26 13:15:00,54.78,54.82,54.78,54.82,900.0,34.948,34.9735,34.948,34.9735,900.0
2007-04-26 13:20:00,54.81,54.81,54.73,54.74,5400.0,34.9671,34.9671,34.9161,34.9224,5400.0
2007-04-26 13:25:00,54.74,54.75,54.74,54.74,2300.0,34.9224,34.9288,34.9224,34.9224,2300.0
2007-04-26 13:30:00,54.74,54.74,54.74,54.74,2000.0,34.9224,34.9224,34.9224,34.9224,2000.0
2007-04-26 13:35:00,54.74,54.75,54.73,54.75,3100.0,34.9224,34.9288,34.9161,34.9288,3100.0
2007-04-26 13:40:00,54.75,54.76,54.74,54.75,2900.0,34.9288,34.9352,34.9224,34.9288,2900.0
2007-04-26 13:45:00,54.76,54.8,54.76,54.79,6500.0,34.9352,34.9607,34.9352,34.9543,6500.0
2007-04-26 13:50:00,54.78,54.82,54.78,54.82,3400.0,34.948,34.9735,34.948,34.9735,3400.0
2007-04-26 13:55:00,54.81,54.84,54.81,54.84,3000.0,34.9671,34.9862,34.9671,34.9862,3000.0
2007-04-26 14:00:00,54.83,54.86,54.83,54.83,7800.0,34.9799,34.999,34.9799,34.9799,7800.0
2007-04-26 14:05:00,54.83,54.89,54.8,54.85,11500.0,34.9799,35.0181,34.9607,34.9926,11500.0
2007-04-26 14:10:00,54.85,54.86,54.82,54.86,4000.0,34.9926,34.999,34.9735,34.999,4000.0
2007-04-26 14:15:00,54.88,54.88,54.8,54.8,6200.0,35.0118,35.0118,34.9607,34.9607,6200.0
2007-04-26 14:20:00,54.81,54.84,54.81,54.83,3100.0,34.9671,34.9862,34.9671,34.9799,3100.0
2007-04-26 14:25:00,54.85,54.85,54.84,54.84,2200.0,34.9926,34.9926,34.9862,34.9862,2200.0
2007-04-26 14:30:00,54.84,54.85,54.82,54.83,6900.0,34.9862,34.9926,34.9735,34.9799,6900.0
2007-04-26 14:35:00,54.82,54.84,54.82,54.83,3400.0,34.9735,34.9862,34.9735,34.9799,3400.0
2007-04-26 14:40:00,54.83,54.85,54.81,54.81,8900.0,34.9799,34.9926,34.9671,34.9671,8900.0
2007-04-26 14:45:00,54.8,54.81,54.79,54.8,7000.0,34.9607,34.9671,34.9543,34.9607,7000.0
2007-04-26 14:50:00,54.79,54.79,54.74,54.76,3800.0,34.9543,34.9543,34.9224,34.9352,3800.0
2007-04-26 14:55:00,54.76,54.78,54.72,54.72,10100.0,34.9352,34.948,34.9097,34.9097,10100.0
2007-04-26 15:00:00,54.73,54.8,54.73,54.79,8400.0,34.9161,34.9607,34.9161,34.9543,8400.0
2007-04-26 15:05:00,54.8,54.8,54.77,54.77,6200.0,34.9607,34.9607,34.9416,34.9416,6200.0
2007-04-26 15:10:00,54.76,54.78,54.76,54.78,2500.0,34.9352,34.948,34.9352,34.948,2500.0
2007-04-26 15:15:00,54.78,54.78,54.75,54.75,5600.0,34.948,34.948,34.9288,34.9288,5600.0
2007-04-26 15:20:00,54.76,54.78,54.75,54.77,7100.0,34.9352,34.948,34.9288,34.9416,7100.0
2007-04-26 15:25:00,54.77,54.82,54.76,54.8,9300.0,34.9416,34.9735,34.9352,34.9607,9300.0
2007-04-26 15:30:00,54.81,54.85,54.8,54.84,14100.0,34.9671,34.9926,34.9607,34.9862,14100.0
2007-04-26 15:35:00,54.84,54.85,54.8,54.8,9400.0,34.9862,34.9926,34.9607,34.9607,9400.0
2007-04-26 15:40:00,54.81,54.81,54.79,54.79,6500.0,34.9671,34.9671,34.9543,34.9543,6500.0
2007-04-26 15:45:00,54.79,54.82,54.79,54.81,5200.0,34.9543,34.9735,34.9543,34.9671,5200.0
2007-04-26 15:50:00,54.81,54.82,54.75,54.75,10800.0,34.9671,34.9735,34.9288,34.9288,10800.0
2007-04-26 15:55:00,54.76,54.79,54.76,54.79,12500.0,34.9352,34.9543,34.9352,34.9543,12500.0
2007-04-27 09:30:00,54.64,54.64,54.52,54.59,12400.0,34.8586,34.8586,34.7821,34.8267,12400.0
2007-04-27 09:35:00,54.57,54.65,54.5,54.61,7500.0,34.814,34.865,34.7693,34.8395,7500.0
2007-04-27 09:40:00,54.55,54.72,54.55,54.72,1900.0,34.8012,34.9097,34.8012,34.9097,1900.0
2007-04-27 09:45:00,54.71,54.71,54.6,54.6,1900.0,34.9033,34.9033,34.8331,34.8331,1900.0
2007-04-27 09:50:00,54.59,54.64,54.59,54.63,1900.0,34.8267,34.8586,34.8267,34.8523,1900.0
2007-04-27 09:55:00,54.65,54.75,54.65,54.75,3900.0,34.865,34.9288,34.865,34.9288,3900.0
2007-04-27 10:00:00,54.75,54.79,54.71,54.77,3400.0,34.9288,34.9543,34.9033,34.9416,3400.0
2007-04-27 10:05:00,54.76,54.77,54.73,54.76,5600.0,34.9352,34.9416,34.9161,34.9352,5600.0
2007-04-27 10:10:00,54.77,54.77,54.73,54.73,4600.0,34.9416,34.9416,34.9161,34.9161,4600.0
2007-04-27 10:15:00,54.74,54.74,54.6,54.6,4200.0,34.9224,34.9224,34.8331,34.8331,4200.0
2007-04-27 10:20:00,54.62,54.62,54.58,54.58,4500.0,34.8459,34.8459,34.8204,34.8204,4500.0
2007-04-27 10:25:00,54.58,54.62,54.55,54.61,5100.0,34.8204,34.8459,34.8012,34.8395,5100.0
2007-04-27 10:30:00,54.63,54.63,54.54,54.57,5100.0,34.8523,34.8523,34.7948,34.814,5100.0
2007-04-27 10:35:00,54.54,54.59,54.54,54.55,5100.0,34.7948,34.8267,34.7948,34.8012,5100.0
2007-04-27 10:40:00,54.54,54.56,54.54,54.54,4100.0,34.7948,34.8076,34.7948,34.7948,4100.0
2007-04-27 10:45:00,54.54,54.55,54.5,54.5,9400.0,34.7948,34.8012,34.7693,34.7693,9400.0
2007-04-27 10:50:00,54.52,54.53,54.41,54.42,9700.0,34.7821,34.7885,34.7119,34.7183,9700.0
2007-04-27 10:55:00,54.43,54.5,54.43,54.44,7800.0,34.7247,34.7693,34.7247,34.7311,7800.0
2007-04-27 11:00:00,54.44,54.5,54.43,54.5,4100.0,34.7311,34.7693,34.7247,34.7693,4100.0
2007-04-27 11:05:00,54.5,54.53,54.49,54.52,8000.0,34.7693,34.7885,34.763,34.7821,8000.0
2007-04-27 11:10:00,54.52,54.52,54.47,54.49,1800.0,34.7821,34.7821,34.7502,34.763,1800.0
2007-04-27 11:15:00,54.48,54.54,54.48,54.54,3800.0,34.7566,34.7948,34.7566,34.7948,3800.0
2007-04-27 11:20:00,54.52,54.54,54.42,54.45,13400.0,34.7821,34.7948,34.7183,34.7374,13400.0
2007-04-27 11:25:00,54.47,54.47,54.42,54.43,4200.0,34.7502,34.7502,34.7183,34.7247,4200.0
2007-04-27 11:30:00,54.44,54.47,54.43,54.43,7800.0,34.7311,34.7502,34.7247,34.7247,7800.0
2007-04-27 11:35:00,54.43,54.43,54.39,54.4,4900.0,34.7247,34.7247,34.6992,34.7055,4900.0
2007-04-27 11:40:00,54.4,54.42,54.38,54.39,5900.0,34.7055,34.7183,34.6928,34.6992,5900.0
2007-04-27 11:45:00,54.4,54.42,54.39,54.41,4500.0,34.7055,34.7183,34.6992,34.7119,4500.0
2007-04-27 11:50:00,54.41,54.41,54.38,54.39,1800.0,34.7119,34.7119,34.6928,34.6992,1800.0
2007-04-27 11:55:00,54.39,54.4,54.38,54.4,2600.0,34.6992,34.7055,34.6928,34.7055,2600.0
2007-04-27 12:00:00,54.39,54.41,54.38,54.39,5600.0,34.6992,34.7119,34.6928,34.6992,5600.0
2007-04-27 12:05:00,54.4,54.4,54.35,54.39,23500.0,34.7055,34.7055,34.6736,34.6992,23500.0
2007-04-27 12:10:00,54.39,54.4,54.37,54.37,2300.0,34.6992,34.7055,34.6864,34.6864,2300.0
2007-04-27 12:15:00,54.37,54.38,54.35,54.35,2900.0,34.6864,34.6928,34.6736,34.6736,2900.0
2007-04-27 12:20:00,54.37,54.38,54.37,54.38,200.0,34.6864,34.6928,34.6864,34.6928,200.0
2007-04-27 12:25:00,54.35,54.38,54.35,54.37,1500.0,34.6736,34.6928,34.6736,34.6864,1500.0
2007-04-27 12:30:00,54.37,54.37,54.36,54.36,400.0,34.6864,34.6864,34.68,34.68,400.0
2007-04-27 12:35:00,54.36,54.4,54.35,54.35,2900.0,34.68,34.7055,34.6736,34.6736,2900.0
2007-04-27 12:40:00,54.35,54.4,54.35,54.39,6800.0,34.6736,34.7055,34.6736,34.6992,6800.0
2007-04-27 12:45:00,54.39,54.39,54.38,54.38,900.0,34.6992,34.6992,34.6928,34.6928,900.0
2007-04-27 12:50:00,54.38,54.43,54.34,54.43,17000.0,34.6928,34.7247,34.6673,34.7247,17000.0
2007-04-27 12:55:00,54.41,54.41,54.37,54.37,2100.0,34.7119,34.7119,34.6864,34.6864,2100.0
2007-04-27 13:00:00,54.37,54.39,54.37,54.39,2200.0,34.6864,34.6992,34.6864,34.6992,2200.0
2007-04-27 13:05:00,54.38,54.41,54.37,54.39,2300.0,34.6928,34.7119,34.6864,34.6992,2300.0
2007-04-27 13:10:00,54.39,54.41,54.35,54.38,4900.0,34.6992,34.7119,34.6736,34.6928,4900.0
2007-04-27 13:15:00,54.38,54.38,54.32,54.34,4900.0,34.6928,34.6928,34.6545,34.6673,4900.0
2007-04-27 13:20:00,54.33,54.39,54.32,54.39,5200.0,34.6609,34.6992,34.6545,34.6992,5200.0
2007-04-27 13:25:00,54.39,54.39,54.35,54.35,2600.0,34.6992,34.6992,34.6736,34.6736,2600.0
2007-04-27 13:30:00,54.37,54.41,54.36,54.36,8800.0,34.6864,34.7119,34.68,34.68,8800.0
2007-04-27 13:35:00,54.37,54.42,54.36,54.41,2800.0,34.6864,34.7183,34.68,34.7119,2800.0
2007-04-27 13:40:00,54.41,54.46,54.41,54.46,4400.0,34.7119,34.7438,34.7119,34.7438,4400.0
2007-04-27 13:45:00,54.46,54.46,54.42,54.42,3800.0,34.7438,34.7438,34.7183,34.7183,3800.0
2007-04-27 13:50:00,54.42,54.46,54.4,54.4,27600.0,34.7183,34.7438,34.7055,34.7055,27600.0
2007-04-27 13:55:00,54.4,54.46,54.4,54.45,11300.0,34.7055,34.7438,34.7055,34.7374,11300.0
2007-04-27 14:00:00,54.45,54.49,54.44,54.47,8200.0,34.7374,34.763,34.7311,34.7502,8200.0
2007-04-27 14:05:00,54.47,54.51,54.46,54.5,5100.0,34.7502,34.7757,34.7438,34.7693,5100.0
2007-04-27 14:10:00,54.51,54.51,54.46,54.46,4000.0,34.7757,34.7757,34.7438,34.7438,4000.0
2007-04-27 14:15:00,54.48,54.54,54.46,54.53,8100.0,34.7566,34.7948,34.7438,34.7885,8100.0
2007-04-27 14:20:00,54.53,54.64,54.53,54.62,7700.0,34.7885,34.8586,34.7885,34.8459,7700.0
2007-04-27 14:25:00,54.62,54.62,54.54,54.59,5800.0,34.8459,34.8459,34.7948,34.8267,5800.0
2007-04-27 14:30:00,54.56,54.59,54.56,54.59,1800.0,34.8076,34.8267,34.8076,34.8267,1800.0
2007-04-27 14:35:00,54.6,54.6,54.56,54.58,2400.0,34.8331,34.8331,34.8076,34.8204,2400.0
2007-04-27 14:40:00,54.6,54.65,54.58,54.65,4200.0,34.8331,34.865,34.8204,34.865,4200.0
2007-04-27 14:45:00,54.64,54.64,54.62,54.63,5000.0,34.8586,34.8586,34.8459,34.8523,5000.0
2007-04-27 14:50:00,54.64,54.64,54.59,54.6,9400.0,34.8586,34.8586,34.8267,34.8331,9400.0
2007-04-27 14:55:00,54.6,54.61,54.57,54.58,4700.0,34.8331,34.8395,34.814,34.8204,4700.0
2007-04-27 15:00:00,54.58,54.6,54.58,54.6,4000.0,34.8204,34.8331,34.8204,34.8331,4000.0
2007-04-27 15:05:00,54.59,54.6,54.58,54.58,7000.0,34.8267,34.8331,34.8204,34.8204,7000.0
2007-04-27 15:10:00,54.58,54.6,54.58,54.59,6100.0,34.8204,34.8331,34.8204,34.8267,6100.0
2007-04-27 15:15:00,54.59,54.6,54.57,54.6,5800.0,34.8267,34.8331,34.814,34.8331,5800.0
2007-04-27 15:20:00,54.6,54.61,54.56,54.57,6600.0,34.8331,34.8395,34.8076,34.814,6600.0
2007-04-27 15:25:00,54.57,54.62,54.55,54.56,11600.0,34.814,34.8459,34.8012,34.8076,11600.0
2007-04-27 15:30:00,54.55,54.62,54.55,54.59,13700.0,34.8012,34.8459,34.8012,34.8267,13700.0
2007-04-27 15:35:00,54.59,54.64,54.57,54.58,12100.0,34.8267,34.8586,34.814,34.8204,12100.0
2007-04-27 15:40:00,54.57,54.58,54.51,54.54,16400.0,34.814,34.8204,34.7757,34.7948,16400.0
2007-04-27 15:45:00,54.54,54.57,54.54,54.56,12400.0,34.7948,34.814,34.7948,34.8076,12400.0
2007-04-27 15:50:00,54.57,54.6,54.56,54.59,9900.0,34.814,34.8331,34.8076,34.8267,9900.0
2007-04-27 15:55:00,54.59,54.6,54.54,54.55,104300.0,34.8267,34.8331,34.7948,34.8012,104300.0
2007-04-30 09:30:00,54.63,54.8,54.53,54.8,15900.0,34.8523,34.9607,34.7885,34.9607,15900.0
2007-04-30 09:35:00,54.79,54.9,54.79,54.88,7400.0,34.9543,35.0245,34.9543,35.0118,7400.0
2007-04-30 09:40:00,54.9,55.06,54.9,55.06,14600.0,35.0245,35.1266,35.0245,35.1266,14600.0
2007-04-30 09:45:00,55.07,55.15,55.06,55.12,17000.0,35.133,35.184,35.1266,35.1649,17000.0
2007-04-30 09:50:00,55.11,55.14,54.97,54.97,16300.0,35.1585,35.1776,35.0692,35.0692,16300.0
2007-04-30 09:55:00,54.97,55.01,54.84,54.87,40900.0,35.0692,35.0947,34.9862,35.0054,40900.0
2007-04-30 10:00:00,54.86,54.97,54.81,54.94,51200.0,34.999,35.0692,34.9671,35.05,51200.0
2007-04-30 10:05:00,54.95,55.0,54.89,54.9,27700.0,35.0564,35.0883,35.0181,35.0245,27700.0
2007-04-30 10:10:00,54.9,54.95,54.89,54.95,18800.0,35.0245,35.0564,35.0181,35.0564,18800.0
2007-04-30 10:15:00,54.95,55.0,54.93,54.99,9600.0,35.0564,35.0883,35.0437,35.0819,9600.0
2007-04-30 10:20:00,54.97,55.12,54.97,55.1,10400.0,35.0692,35.1649,35.0692,35.1521,10400.0
2007-04-30 10:25:00,55.09,55.15,55.06,55.14,15300.0,35.1457,35.184,35.1266,35.1776,15300.0
2007-04-30 10:30:00,55.14,55.15,55.07,55.09,8600.0,35.1776,35.184,35.133,35.1457,8600.0
2007-04-30 10:35:00,55.1,55.13,55.08,55.11,8300.0,35.1521,35.1713,35.1394,35.1585,8300.0
2007-04-30 10:40:00,55.1,55.17,55.1,55.17,17600.0,35.1521,35.1968,35.1521,35.1968,17600.0
2007-04-30 10:45:00,55.16,55.17,55.1,55.14,18500.0,35.1904,35.1968,35.1521,35.1776,18500.0
2007-04-30 10:50:00,55.13,55.2,55.12,55.17,13300.0,35.1713,35.2159,35.1649,35.1968,13300.0
2007-04-30 10:55:00,55.18,55.19,55.15,55.16,7200.0,35.2031,35.2095,35.184,35.1904,7200.0
2007-04-30 11:00:00,55.16,55.18,55.16,55.17,9400.0,35.1904,35.2031,35.1904,35.1968,9400.0
2007-04-30 11:05:00,55.16,55.19,55.16,55.16,12700.0,35.1904,35.2095,35.1904,35.1904,12700.0
2007-04-30 11:10:00,55.15,55.16,55.07,55.07,6500.0,35.184,35.1904,35.133,35.133,6500.0
2007-04-30 11:15:00,55.06,55.06,54.99,54.99,4700.0,35.1266,35.1266,35.0819,35.0819,4700.0
2007-04-30 11:20:00,55.0,55.0,54.94,54.94,4900.0,35.0883,35.0883,35.05,35.05,4900.0
2007-04-30 11:25:00,54.94,54.99,54.94,54.96,8800.0,35.05,35.0819,35.05,35.0628,8800.0
2007-04-30 11:30:00,54.97,55.05,54.96,55.05,16500.0,35.0692,35.1202,35.0628,35.1202,16500.0
2007-04-30 11:35:00,55.06,55.08,55.06,55.07,4000.0,35.1266,35.1394,35.1266,35.133,4000.0
2007-04-30 11:40:00,55.08,55.08,55.06,55.08,4600.0,35.1394,35.1394,35.1266,35.1394,4600.0
2007-04-30 11:45:00,55.08,55.09,55.06,55.06,4100.0,35.1394,35.1457,35.1266,35.1266,4100.0
2007-04-30 11:50:00,55.06,55.07,55.05,55.06,6400.0,35.1266,35.133,35.1202,35.1266,6400.0
2007-04-30 11:55:00,55.05,55.06,55.05,55.05,2500.0,35.1202,35.1266,35.1202,35.1202,2500.0
2007-04-30 12:00:00,55.06,55.06,55.05,55.06,7400.0,35.1266,35.1266,35.1202,35.1266,7400.0
2007-04-30 12:05:00,55.05,55.07,55.05,55.05,8600.0,35.1202,35.133,35.1202,35.1202,8600.0
2007-04-30 12:10:00,55.06,55.07,55.05,55.07,5600.0,35.1266,35.133,35.1202,35.133,5600.0
2007-04-30 12:15:00,55.07,55.07,55.01,55.04,7200.0,35.133,35.133,35.0947,35.1138,7200.0
2007-04-30 12:20:00,55.03,55.07,55.03,55.06,17100.0,35.1075,35.133,35.1075,35.1266,17100.0
2007-04-30 12:25:00,55.06,55.07,55.04,55.05,6100.0,35.1266,35.133,35.1138,35.1202,6100.0
2007-04-30 12:30:00,55.06,55.17,55.06,55.17,8900.0,35.1266,35.1968,35.1266,35.1968,8900.0
2007-04-30 12:35:00,55.16,55.2,55.16,55.2,11900.0,35.1904,35.2159,35.1904,35.2159,11900.0
2007-04-30 12:40:00,55.2,55.22,55.18,55.21,10100.0,35.2159,35.2287,35.2031,35.2223,10100.0
2007-04-30 12:45:00,55.19,55.21,55.19,55.21,11000.0,35.2095,35.2223,35.2095,35.2223,11000.0
2007-04-30 12:50:00,55.21,55.25,55.21,55.25,20500.0,35.2223,35.2478,35.2223,35.2478,20500.0
2007-04-30 12:55:00,55.24,55.26,55.19,55.23,17400.0,35.2414,35.2542,35.2095,35.235,17400.0
2007-04-30 13:00:00,55.23,55.23,55.19,55.19,11200.0,35.235,35.235,35.2095,35.2095,11200.0
2007-04-30 13:05:00,55.19,55.2,55.18,55.2,5700.0,35.2095,35.2159,35.2031,35.2159,5700.0
2007-04-30 13:10:00,55.19,55.19,55.09,55.12,14300.0,35.2095,35.2095,35.1457,35.1649,14300.0
2007-04-30 13:15:00,55.11,55.19,55.11,55.17,10200.0,35.1585,35.2095,35.1585,35.1968,10200.0
2007-04-30 13:20:00,55.17,55.19,55.12,55.12,7600.0,35.1968,35.2095,35.1649,35.1649,7600.0
2007-04-30 13:25:00,55.12,55.16,55.12,55.16,6700.0,35.1649,35.1904,35.1649,35.1904,6700.0
2007-04-30 13:30:00,55.16,55.19,55.12,55.13,12000.0,35.1904,35.2095,35.1649,35.1713,12000.0
2007-04-30 13:35:00,55.13,55.13,55.1,55.1,5200.0,35.1713,35.1713,35.1521,35.1521,5200.0
2007-04-30 13:40:00,55.1,55.13,55.1,55.12,5800.0,35.1521,35.1713,35.1521,35.1649,5800.0
2007-04-30 13:45:00,55.13,55.14,55.11,55.11,7200.0,35.1713,35.1776,35.1585,35.1585,7200.0
2007-04-30 13:50:00,55.11,55.11,55.08,55.1,6800.0,35.1585,35.1585,35.1394,35.1521,6800.0
2007-04-30 13:55:00,55.1,55.1,55.04,55.07,10100.0,35.1521,35.1521,35.1138,35.133,10100.0
2007-04-30 14:00:00,55.07,55.1,55.05,55.05,9100.0,35.133,35.1521,35.1202,35.1202,9100.0
2007-04-30 14:05:00,55.05,55.08,54.99,55.0,21700.0,35.1202,35.1394,35.0819,35.0883,21700.0
2007-04-30 14:10:00,55.0,55.08,55.0,55.08,12500.0,35.0883,35.1394,35.0883,35.1394,12500.0
2007-04-30 14:15:00,55.08,55.13,55.07,55.12,14600.0,35.1394,35.1713,35.133,35.1649,14600.0
2007-04-30 14:20:00,55.12,55.12,55.07,55.08,7100.0,35.1649,35.1649,35.133,35.1394,7100.0
2007-04-30 14:25:00,55.08,55.13,55.08,55.12,11100.0,35.1394,35.1713,35.1394,35.1649,11100.0
2007-04-30 14:30:00,55.11,55.15,55.11,55.14,11200.0,35.1585,35.184,35.1585,35.1776,11200.0
2007-04-30 14:35:00,55.14,55.15,55.09,55.09,44600.0,35.1776,35.184,35.1457,35.1457,44600.0
2007-04-30 14:40:00,55.09,55.12,55.07,55.12,65200.0,35.1457,35.1649,35.133,35.1649,65200.0
2007-04-30 14:45:00,55.13,55.14,55.1,55.1,13400.0,35.1713,35.1776,35.1521,35.1521,13400.0
2007-04-30 14:50:00,55.1,55.14,55.09,55.14,17100.0,35.1521,35.1776,35.1457,35.1776,17100.0
2007-04-30 14:55:00,55.13,55.13,55.1,55.11,14100.0,35.1713,35.1713,35.1521,35.1585,14100.0
2007-04-30 15:00:00,55.12,55.13,55.1,55.11,20100.0,35.1649,35.1713,35.1521,35.1585,20100.0
2007-04-30 15:05:00,55.12,55.13,55.11,55.11,16400.0,35.1649,35.1713,35.1585,35.1585,16400.0
2007-04-30 15:10:00,55.11,55.12,55.1,55.11,22300.0,35.1585,35.1649,35.1521,35.1585,22300.0
2007-04-30 15:15:00,55.11,55.12,55.1,55.11,31200.0,35.1585,35.1649,35.1521,35.1585,31200.0
2007-04-30 15:20:00,55.1,55.13,55.1,55.12,32000.0,35.1521,35.1713,35.1521,35.1649,32000.0
2007-04-30 15:25:00,55.12,55.13,55.11,55.11,12100.0,35.1649,35.1713,35.1585,35.1585,12100.0
2007-04-30 15:30:00,55.11,55.12,55.1,55.12,17700.0,35.1585,35.1649,35.1521,35.1649,17700.0
2007-04-30 15:35:00,55.11,55.15,55.08,55.11,46000.0,35.1585,35.184,35.1394,35.1585,46000.0
2007-04-30 15:40:00,55.11,55.12,55.03,55.07,159100.0,35.1585,35.1649,35.1075,35.133,159100.0
2007-04-30 15:45:00,55.06,55.07,55.04,55.07,104900.0,35.1266,35.133,35.1138,35.133,104900.0
2007-04-30 15:50:00,55.07,55.08,55.06,55.07,140700.0,35.133,35.1394,35.1266,35.133,140700.0
2007-04-30 15:55:00,55.08,55.08,54.97,54.97,62200.0,35.1394,35.1394,35.0692,35.0692,62200.0
2007-05-01 09:30:00,54.95,55.08,54.83,55.02,25100.0,35.0564,35.1394,34.9799,35.1011,25100.0
2007-05-01 09:35:00,55.02,55.04,54.7,54.77,7500.0,35.1011,35.1138,34.8969,34.9416,7500.0
2007-05-01 09:40:00,54.76,54.76,54.65,54.71,6200.0,34.9352,34.9352,34.865,34.9033,6200.0
2007-05-01 09:45:00,54.71,54.91,54.71,54.91,8800.0,34.9033,35.0309,34.9033,35.0309,8800.0
2007-05-01 09:50:00,54.91,55.02,54.89,55.01,6400.0,35.0309,35.1011,35.0181,35.0947,6400.0
2007-05-01 09:55:00,54.99,55.06,54.98,55.04,8300.0,35.0819,35.1266,35.0756,35.1138,8300.0
2007-05-01 10:00:00,55.04,55.15,54.94,55.06,23600.0,35.1138,35.184,35.05,35.1266,23600.0
2007-05-01 10:05:00,55.04,55.07,55.01,55.06,9600.0,35.1138,35.133,35.0947,35.1266,9600.0
2007-05-01 10:10:00,55.07,55.17,55.03,55.03,9800.0,35.133,35.1968,35.1075,35.1075,9800.0
2007-05-01 10:15:00,55.02,55.03,54.94,54.97,8400.0,35.1011,35.1075,35.05,35.0692,8400.0
2007-05-01 10:20:00,54.97,54.99,54.91,54.93,6900.0,35.0692,35.0819,35.0309,35.0437,6900.0
2007-05-01 10:25:00,54.91,55.08,54.91,55.08,8200.0,35.0309,35.1394,35.0309,35.1394,8200.0
2007-05-01 10:30:00,55.1,55.1,55.0,55.02,7100.0,35.1521,35.1521,35.0883,35.1011,7100.0
2007-05-01 10:35:00,55.01,55.05,54.97,55.05,5500.0,35.0947,35.1202,35.0692,35.1202,5500.0
2007-05-01 10:40:00,55.04,55.05,54.97,54.98,8100.0,35.1138,35.1202,35.0692,35.0756,8100.0
2007-05-01 10:45:00,54.98,54.98,54.94,54.94,5100.0,35.0756,35.0756,35.05,35.05,5100.0
2007-05-01 10:50:00,54.94,54.95,54.93,54.94,5400.0,35.05,35.0564,35.0437,35.05,5400.0
2007-05-01 10:55:00,54.94,54.97,54.94,54.95,6500.0,35.05,35.0692,35.05,35.0564,6500.0
2007-05-01 11:00:00,54.94,54.94,54.91,54.91,6300.0,35.05,35.05,35.0309,35.0309,6300.0
2007-05-01 11:05:00,54.91,54.98,54.91,54.98,8200.0,35.0309,35.0756,35.0309,35.0756,8200.0
2007-05-01 11:10:00,54.98,54.98,54.95,54.98,5700.0,35.0756,35.0756,35.0564,35.0756,5700.0
2007-05-01 11:15:00,54.98,55.0,54.98,55.0,6800.0,35.0756,35.0883,35.0756,35.0883,6800.0
2007-05-01 11:20:00,55.0,55.0,54.94,54.94,10800.0,35.0883,35.0883,35.05,35.05,10800.0
2007-05-01 11:25:00,54.94,54.98,54.93,54.95,5700.0,35.05,35.0756,35.0437,35.0564,5700.0
2007-05-01 11:30:00,54.94,55.0,54.94,54.97,7700.0,35.05,35.0883,35.05,35.0692,7700.0
2007-05-01 11:35:00,54.98,54.98,54.95,54.96,6300.0,35.0756,35.0756,35.0564,35.0628,6300.0
2007-05-01 11:40:00,54.95,54.99,54.95,54.98,2700.0,35.0564,35.0819,35.0564,35.0756,2700.0
2007-05-01 11:45:00,54.96,55.0,54.95,54.97,4700.0,35.0628,35.0883,35.0564,35.0692,4700.0
2007-05-01 11:50:00,54.98,54.98,54.94,54.95,4800.0,35.0756,35.0756,35.05,35.0564,4800.0
2007-05-01 11:55:00,54.97,55.0,54.97,54.97,5700.0,35.0692,35.0883,35.0692,35.0692,5700.0
2007-05-01 12:00:00,54.97,54.99,54.93,54.96,12300.0,35.0692,35.0819,35.0437,35.0628,12300.0
2007-05-01 12:05:00,54.97,54.97,54.95,54.95,8200.0,35.0692,35.0692,35.0564,35.0564,8200.0
2007-05-01 12:10:00,54.95,54.97,54.93,54.96,11900.0,35.0564,35.0692,35.0437,35.0628,11900.0
2007-05-01 12:15:00,54.95,54.99,54.95,54.99,2700.0,35.0564,35.0819,35.0564,35.0819,2700.0
2007-05-01 12:20:00,54.99,55.0,54.99,54.99,10300.0,35.0819,35.0883,35.0819,35.0819,10300.0
2007-05-01 12:25:00,54.98,55.0,54.98,55.0,3200.0,35.0756,35.0883,35.0756,35.0883,3200.0
2007-05-01 12:30:00,54.98,55.02,54.98,55.02,15200.0,35.0756,35.1011,35.0756,35.1011,15200.0
2007-05-01 12:35:00,55.02,55.05,55.02,55.03,3500.0,35.1011,35.1202,35.1011,35.1075,3500.0
2007-05-01 12:40:00,55.03,55.05,55.03,55.03,3700.0,35.1075,35.1202,35.1075,35.1075,3700.0
2007-05-01 12:45:00,55.03,55.05,55.0,55.02,4700.0,35.1075,35.1202,35.0883,35.1011,4700.0
2007-05-01 12:50:00,55.01,55.02,55.0,55.01,3600.0,35.0947,35.1011,35.0883,35.0947,3600.0
2007-05-01 12:55:00,55.01,55.05,55.01,55.01,5400.0,35.0947,35.1202,35.0947,35.0947,5400.0
2007-05-01 13:00:00,55.02,55.02,54.96,54.97,7600.0,35.1011,35.1011,35.0628,35.0692,7600.0
2007-05-01 13:05:00,54.98,55.02,54.98,55.01,5200.0,35.0756,35.1011,35.0756,35.0947,5200.0
2007-05-01 13:10:00,55.02,55.02,55.0,55.0,2800.0,35.1011,35.1011,35.0883,35.0883,2800.0
2007-05-01 13:15:00,55.0,55.01,54.97,54.98,6200.0,35.0883,35.0947,35.0692,35.0756,6200.0
2007-05-01 13:20:00,54.98,54.99,54.96,54.97,2000.0,35.0756,35.0819,35.0628,35.0692,2000.0
2007-05-01 13:25:00,54.97,55.01,54.97,54.97,6400.0,35.0692,35.0947,35.0692,35.0692,6400.0
2007-05-01 13:30:00,54.98,55.0,54.97,54.98,2900.0,35.0756,35.0883,35.0692,35.0756,2900.0
2007-05-01 13:35:00,55.0,55.0,54.97,54.97,6300.0,35.0883,35.0883,35.0692,35.0692,6300.0
2007-05-01 13:40:00,54.96,55.0,54.96,54.98,8600.0,35.0628,35.0883,35.0628,35.0756,8600.0
2007-05-01 13:45:00,54.98,55.0,54.97,55.0,3900.0,35.0756,35.0883,35.0692,35.0883,3900.0
2007-05-01 13:50:00,55.0,55.0,54.99,55.0,3400.0,35.0883,35.0883,35.0819,35.0883,3400.0
2007-05-01 13:55:00,54.99,55.0,54.97,55.0,6000.0,35.0819,35.0883,35.0692,35.0883,6000.0
2007-05-01 14:00:00,54.99,55.0,54.98,54.98,8400.0,35.0819,35.0883,35.0756,35.0756,8400.0
2007-05-01 14:05:00,54.98,55.0,54.98,54.99,7300.0,35.0756,35.0883,35.0756,35.0819,7300.0
2007-05-01 14:10:00,55.0,55.0,54.98,55.0,6600.0,35.0883,35.0883,35.0756,35.0883,6600.0
2007-05-01 14:15:00,55.0,55.0,54.96,54.98,9000.0,35.0883,35.0883,35.0628,35.0756,9000.0
2007-05-01 14:20:00,54.98,55.0,54.97,54.99,10700.0,35.0756,35.0883,35.0692,35.0819,10700.0
2007-05-01 14:25:00,55.0,55.0,54.97,54.99,6500.0,35.0883,35.0883,35.0692,35.0819,6500.0
2007-05-01 14:30:00,54.99,55.0,54.97,54.97,7700.0,35.0819,35.0883,35.0692,35.0692,7700.0
2007-05-01 14:35:00,54.98,55.0,54.97,54.99,17200.0,35.0756,35.0883,35.0692,35.0819,17200.0
2007-05-01 14:40:00,54.98,55.01,54.98,54.99,5900.0,35.0756,35.0947,35.0756,35.0819,5900.0
2007-05-01 14:45:00,54.99,55.03,54.98,55.01,5200.0,35.0819,35.1075,35.0756,35.0947,5200.0
2007-05-01 14:50:00,55.01,55.01,54.97,55.0,9600.0,35.0947,35.0947,35.0692,35.0883,9600.0
2007-05-01 14:55:00,54.99,55.01,54.99,54.99,8900.0,35.0819,35.0947,35.0819,35.0819,8900.0
2007-05-01 15:00:00,54.99,55.03,54.98,55.03,8000.0,35.0819,35.1075,35.0756,35.1075,8000.0
2007-05-01 15:05:00,55.02,55.03,54.99,55.03,11400.0,35.1011,35.1075,35.0819,35.1075,11400.0
2007-05-01 15:10:00,55.03,55.05,55.02,55.02,8100.0,35.1075,35.1202,35.1011,35.1011,8100.0
2007-05-01 15:15:00,55.02,55.05,55.01,55.03,13000.0,35.1011,35.1202,35.0947,35.1075,13000.0
2007-05-01 15:20:00,55.03,55.08,55.01,55.01,18500.0,35.1075,35.1394,35.0947,35.0947,18500.0
2007-05-01 15:25:00,55.0,55.04,54.96,54.97,17700.0,35.0883,35.1138,35.0628,35.0692,17700.0
2007-05-01 15:30:00,54.98,55.01,54.98,55.0,15100.0,35.0756,35.0947,35.0756,35.0883,15100.0
2007-05-01 15:35:00,54.99,54.99,54.93,54.93,15400.0,35.0819,35.0819,35.0437,35.0437,15400.0
2007-05-01 15:40:00,54.93,55.02,54.93,55.0,10400.0,35.0437,35.1011,35.0437,35.0883,10400.0
2007-05-01 15:45:00,55.0,55.0,54.96,54.96,9400.0,35.0883,35.0883,35.0628,35.0628,9400.0
2007-05-01 15:50:00,54.96,55.03,54.96,55.0,9700.0,35.0628,35.1075,35.0628,35.0883,9700.0
2007-05-01 15:55:00,54.99,55.0,54.96,54.98,13400.0,35.0819,35.0883,35.0628,35.0756,13400.0
2007-05-02 09:30:00,55.02,55.09,54.96,55.05,6500.0,35.1011,35.1457,35.0628,35.1202,6500.0
2007-05-02 09:35:00,55.05,55.09,55.04,55.09,2200.0,35.1202,35.1457,35.1138,35.1457,2200.0
2007-05-02 09:40:00,55.08,55.09,54.92,54.93,10300.0,35.1394,35.1457,35.0373,35.0437,10300.0
2007-05-02 09:45:00,54.95,55.03,54.95,55.02,9000.0,35.0564,35.1075,35.0564,35.1011,9000.0
2007-05-02 09:50:00,55.01,55.06,54.97,55.03,12300.0,35.0947,35.1266,35.0692,35.1075,12300.0
2007-05-02 09:55:00,55.02,55.04,55.0,55.0,7900.0,35.1011,35.1138,35.0883,35.0883,7900.0
2007-05-02 10:00:00,55.02,55.09,55.02,55.06,4800.0,35.1011,35.1457,35.1011,35.1266,4800.0
2007-05-02 10:05:00,55.08,55.09,55.04,55.06,4700.0,35.1394,35.1457,35.1138,35.1266,4700.0
2007-05-02 10:10:00,55.06,55.08,55.02,55.08,13000.0,35.1266,35.1394,35.1011,35.1394,13000.0
2007-05-02 10:15:00,55.09,55.1,55.07,55.08,4400.0,35.1457,35.1521,35.133,35.1394,4400.0
2007-05-02 10:20:00,55.08,55.09,55.08,55.08,4200.0,35.1394,35.1457,35.1394,35.1394,4200.0
2007-05-02 10:25:00,55.09,55.09,55.01,55.02,19400.0,35.1457,35.1457,35.0947,35.1011,19400.0
2007-05-02 10:30:00,55.03,55.09,55.03,55.09,4900.0,35.1075,35.1457,35.1075,35.1457,4900.0
2007-05-02 10:35:00,55.09,55.15,55.09,55.14,9400.0,35.1457,35.184,35.1457,35.1776,9400.0
2007-05-02 10:40:00,55.15,55.17,55.15,55.17,6300.0,35.184,35.1968,35.184,35.1968,6300.0
2007-05-02 10:45:00,55.17,55.18,55.16,55.16,4800.0,35.1968,35.2031,35.1904,35.1904,4800.0
2007-05-02 10:50:00,55.17,55.19,55.16,55.19,4100.0,35.1968,35.2095,35.1904,35.2095,4100.0
2007-05-02 10:55:00,55.19,55.2,55.18,55.19,2500.0,35.2095,35.2159,35.2031,35.2095,2500.0
2007-05-02 11:00:00,55.2,55.2,55.19,55.2,2600.0,35.2159,35.2159,35.2095,35.2159,2600.0
2007-05-02 11:05:00,55.19,55.2,55.19,55.2,6100.0,35.2095,35.2159,35.2095,35.2159,6100.0
2007-05-02 11:10:00,55.19,55.2,55.19,55.19,4500.0,35.2095,35.2159,35.2095,35.2095,4500.0
2007-05-02 11:15:00,55.19,55.2,55.19,55.2,5500.0,35.2095,35.2159,35.2095,35.2159,5500.0
2007-05-02 11:20:00,55.19,55.2,55.14,55.19,55200.0,35.2095,35.2159,35.1776,35.2095,55200.0
2007-05-02 11:25:00,55.19,55.2,55.18,55.19,7900.0,35.2095,35.2159,35.2031,35.2095,7900.0
2007-05-02 11:30:00,55.18,55.23,55.18,55.23,13800.0,35.2031,35.235,35.2031,35.235,13800.0
2007-05-02 11:35:00,55.23,55.26,55.22,55.24,13800.0,35.235,35.2542,35.2287,35.2414,13800.0
2007-05-02 11:40:00,55.25,55.29,55.24,55.28,5900.0,35.2478,35.2733,35.2414,35.2669,5900.0
2007-05-02 11:45:00,55.3,55.31,55.29,55.31,4600.0,35.2797,35.2861,35.2733,35.2861,4600.0
2007-05-02 11:50:00,55.31,55.31,55.28,55.28,15300.0,35.2861,35.2861,35.2669,35.2669,15300.0
2007-05-02 11:55:00,55.27,55.28,55.26,55.26,9300.0,35.2606,35.2669,35.2542,35.2542,9300.0
2007-05-02 12:00:00,55.25,55.26,55.22,55.23,14000.0,35.2478,35.2542,35.2287,35.235,14000.0
2007-05-02 12:05:00,55.24,55.24,55.22,55.24,3400.0,35.2414,35.2414,35.2287,35.2414,3400.0
2007-05-02 12:10:00,55.23,55.24,55.23,55.23,4400.0,35.235,35.2414,35.235,35.235,4400.0
2007-05-02 12:15:00,55.23,55.25,55.23,55.24,8000.0,35.235,35.2478,35.235,35.2414,8000.0
2007-05-02 12:20:00,55.25,55.25,55.24,55.24,6700.0,35.2478,35.2478,35.2414,35.2414,6700.0
2007-05-02 12:25:00,55.23,55.24,55.17,55.17,18600.0,35.235,35.2414,35.1968,35.1968,18600.0
2007-05-02 12:30:00,55.17,55.18,55.14,55.16,8200.0,35.1968,35.2031,35.1776,35.1904,8200.0
2007-05-02 12:35:00,55.15,55.15,55.14,55.14,2900.0,35.184,35.184,35.1776,35.1776,2900.0
2007-05-02 12:40:00,55.15,55.15,55.11,55.13,8200.0,35.184,35.184,35.1585,35.1713,8200.0
2007-05-02 12:45:00,55.13,55.14,55.12,55.13,1900.0,35.1713,35.1776,35.1649,35.1713,1900.0
2007-05-02 12:50:00,55.14,55.14,55.13,55.14,3100.0,35.1776,35.1776,35.1713,35.1776,3100.0
2007-05-02 12:55:00,55.14,55.16,55.14,55.16,9400.0,35.1776,35.1904,35.1776,35.1904,9400.0
2007-05-02 13:00:00,55.16,55.16,55.15,55.16,4300.0,35.1904,35.1904,35.184,35.1904,4300.0
2007-05-02 13:05:00,55.15,55.17,55.14,55.17,6000.0,35.184,35.1968,35.1776,35.1968,6000.0
2007-05-02 13:10:00,55.18,55.19,55.18,55.19,4500.0,35.2031,35.2095,35.2031,35.2095,4500.0
2007-05-02 13:15:00,55.19,55.21,55.18,55.21,4500.0,35.2095,35.2223,35.2031,35.2223,4500.0
2007-05-02 13:20:00,55.2,55.21,55.2,55.2,3500.0,35.2159,35.2223,35.2159,35.2159,3500.0
2007-05-02 13:25:00,55.21,55.21,55.2,55.2,2300.0,35.2223,35.2223,35.2159,35.2159,2300.0
2007-05-02 13:30:00,55.2,55.21,55.19,55.21,4400.0,35.2159,35.2223,35.2095,35.2223,4400.0
2007-05-02 13:35:00,55.2,55.22,55.2,55.22,8600.0,35.2159,35.2287,35.2159,35.2287,8600.0
2007-05-02 13:40:00,55.21,55.23,55.2,55.23,5800.0,35.2223,35.235,35.2159,35.235,5800.0
2007-05-02 13:45:00,55.23,55.24,55.22,55.24,3300.0,35.235,35.2414,35.2287,35.2414,3300.0
2007-05-02 13:50:00,55.24,55.24,55.22,55.24,2800.0,35.2414,35.2414,35.2287,35.2414,2800.0
2007-05-02 13:55:00,55.23,55.24,55.22,55.24,2900.0,35.235,35.2414,35.2287,35.2414,2900.0
2007-05-02 14:00:00,55.23,55.24,55.21,55.22,8600.0,35.235,35.2414,35.2223,35.2287,8600.0
2007-05-02 14:05:00,55.23,55.26,55.22,55.26,7100.0,35.235,35.2542,35.2287,35.2542,7100.0
2007-05-02 14:10:00,55.26,55.29,55.25,55.28,7200.0,35.2542,35.2733,35.2478,35.2669,7200.0
2007-05-02 14:15:00,55.29,55.3,55.28,55.3,3400.0,35.2733,35.2797,35.2669,35.2797,3400.0
2007-05-02 14:20:00,55.3,55.32,55.3,55.32,3700.0,35.2797,35.2925,35.2797,35.2925,3700.0
2007-05-02 14:25:00,55.32,55.33,55.32,55.33,4300.0,35.2925,35.2988,35.2925,35.2988,4300.0
2007-05-02 14:30:00,55.33,55.33,55.3,55.3,7000.0,35.2988,35.2988,35.2797,35.2797,7000.0
2007-05-02 14:35:00,55.31,55.32,55.3,55.31,3900.0,35.2861,35.2925,35.2797,35.2861,3900.0
2007-05-02 14:40:00,55.32,55.32,55.31,55.31,2200.0,35.2925,35.2925,35.2861,35.2861,2200.0
2007-05-02 14:45:00,55.32,55.32,55.31,55.31,3400.0,35.2925,35.2925,35.2861,35.2861,3400.0
2007-05-02 14:50:00,55.3,55.31,55.3,55.31,5900.0,35.2797,35.2861,35.2797,35.2861,5900.0
2007-05-02 14:55:00,55.3,55.31,55.29,55.29,9600.0,35.2797,35.2861,35.2733,35.2733,9600.0
2007-05-02 15:00:00,55.29,55.3,55.28,55.28,4100.0,35.2733,35.2797,35.2669,35.2669,4100.0
2007-05-02 15:05:00,55.29,55.29,55.27,55.28,7900.0,35.2733,35.2733,35.2606,35.2669,7900.0
2007-05-02 15:10:00,55.28,55.3,55.28,55.29,6000.0,35.2669,35.2797,35.2669,35.2733,6000.0
2007-05-02 15:15:00,55.3,55.3,55.28,55.28,5700.0,35.2797,35.2797,35.2669,35.2669,5700.0
2007-05-02 15:20:00,55.29,55.29,55.26,55.26,15300.0,35.2733,35.2733,35.2542,35.2542,15300.0
2007-05-02 15:25:00,55.26,55.29,55.26,55.27,9400.0,35.2542,35.2733,35.2542,35.2606,9400.0
2007-05-02 15:30:00,55.27,55.29,55.26,55.28,10600.0,35.2606,35.2733,35.2542,35.2669,10600.0
2007-05-02 15:35:00,55.28,55.28,55.24,55.24,7700.0,35.2669,35.2669,35.2414,35.2414,7700.0
2007-05-02 15:40:00,55.24,55.25,55.2,55.21,12800.0,35.2414,35.2478,35.2159,35.2223,12800.0
2007-05-02 15:45:00,55.21,55.24,55.21,55.24,21300.0,35.2223,35.2414,35.2223,35.2414,21300.0
2007-05-02 15:50:00,55.24,55.24,55.21,55.22,33600.0,35.2414,35.2414,35.2223,35.2287,33600.0
2007-05-02 15:55:00,55.22,55.25,55.21,55.22,16400.0,35.2287,35.2478,35.2223,35.2287,16400.0
2007-05-03 09:30:00,55.25,55.3,55.24,55.28,17400.0,35.2478,35.2797,35.2414,35.2669,17400.0
2007-05-03 09:35:00,55.28,55.3,55.27,55.29,7600.0,35.2669,35.2797,35.2606,35.2733,7600.0
2007-05-03 09:40:00,55.3,55.32,55.1,55.2,49400.0,35.2797,35.2925,35.1521,35.2159,49400.0
2007-05-03 09:45:00,55.21,55.22,55.18,55.21,8900.0,35.2223,35.2287,35.2031,35.2223,8900.0
2007-05-03 09:50:00,55.21,55.29,55.19,55.29,14100.0,35.2223,35.2733,35.2095,35.2733,14100.0
2007-05-03 09:55:00,55.29,55.33,55.16,55.32,10500.0,35.2733,35.2988,35.1904,35.2925,10500.0
2007-05-03 10:00:00,55.33,55.33,55.28,55.31,17600.0,35.2988,35.2988,35.2669,35.2861,17600.0
2007-05-03 10:05:00,55.31,55.42,55.3,55.41,12200.0,35.2861,35.3563,35.2797,35.3499,12200.0
2007-05-03 10:10:00,55.41,55.41,55.32,55.38,17100.0,35.3499,35.3499,35.2925,35.3307,17100.0
2007-05-03 10:15:00,55.38,55.45,55.33,55.39,17800.0,35.3307,35.3754,35.2988,35.3371,17800.0
2007-05-03 10:20:00,55.39,55.4,55.36,55.39,6200.0,35.3371,35.3435,35.318,35.3371,6200.0
2007-05-03 10:25:00,55.39,55.42,55.37,55.38,8800.0,35.3371,35.3563,35.3244,35.3307,8800.0
2007-05-03 10:30:00,55.37,55.39,55.36,55.36,4600.0,35.3244,35.3371,35.318,35.318,4600.0
2007-05-03 10:35:00,55.36,55.44,55.36,55.4,5500.0,35.318,35.369,35.318,35.3435,5500.0
2007-05-03 10:40:00,55.41,55.44,55.36,55.44,14600.0,35.3499,35.369,35.318,35.369,14600.0
2007-05-03 10:45:00,55.44,55.49,55.39,55.46,25800.0,35.369,35.4009,35.3371,35.3818,25800.0
2007-05-03 10:50:00,55.45,55.49,55.45,55.47,11700.0,35.3754,35.4009,35.3754,35.3882,11700.0
2007-05-03 10:55:00,55.48,55.5,55.47,55.5,11200.0,35.3945,35.4073,35.3882,35.4073,11200.0
2007-05-03 11:00:00,55.49,55.5,55.44,55.44,8200.0,35.4009,35.4073,35.369,35.369,8200.0
2007-05-03 11:05:00,55.43,55.45,55.43,55.43,6100.0,35.3626,35.3754,35.3626,35.3626,6100.0
2007-05-03 11:10:00,55.43,55.44,55.42,55.44,5100.0,35.3626,35.369,35.3563,35.369,5100.0
2007-05-03 11:15:00,55.44,55.44,55.42,55.42,3800.0,35.369,35.369,35.3563,35.3563,3800.0
2007-05-03 11:20:00,55.42,55.5,55.42,55.48,15800.0,35.3563,35.4073,35.3563,35.3945,15800.0
2007-05-03 11:25:00,55.48,55.5,55.48,55.48,1800.0,35.3945,35.4073,35.3945,35.3945,1800.0
2007-05-03 11:30:00,55.48,55.48,55.45,55.46,5900.0,35.3945,35.3945,35.3754,35.3818,5900.0
2007-05-03 11:35:00,55.45,55.47,55.45,55.45,3400.0,35.3754,35.3882,35.3754,35.3754,3400.0
2007-05-03 11:40:00,55.44,55.45,55.42,55.43,5200.0,35.369,35.3754,35.3563,35.3626,5200.0
2007-05-03 11:45:00,55.43,55.43,55.36,55.37,11600.0,35.3626,35.3626,35.318,35.3244,11600.0
2007-05-03 11:50:00,55.37,55.37,55.36,55.37,3500.0,35.3244,35.3244,35.318,35.3244,3500.0
2007-05-03 11:55:00,55.36,55.38,55.34,55.38,5900.0,35.318,35.3307,35.3052,35.3307,5900.0
2007-05-03 12:00:00,55.39,55.39,55.32,55.32,8700.0,35.3371,35.3371,35.2925,35.2925,8700.0
2007-05-03 12:05:00,55.3,55.33,55.3,55.33,11200.0,35.2797,35.2988,35.2797,35.2988,11200.0
2007-05-03 12:10:00,55.33,55.34,55.25,55.25,11200.0,35.2988,35.3052,35.2478,35.2478,11200.0
2007-05-03 12:15:00,55.25,55.26,55.25,55.26,2400.0,35.2478,35.2542,35.2478,35.2542,2400.0
2007-05-03 12:20:00,55.26,55.27,55.23,55.23,6400.0,35.2542,35.2606,35.235,35.235,6400.0
2007-05-03 12:25:00,55.23,55.24,55.19,55.19,5600.0,35.235,35.2414,35.2095,35.2095,5600.0
2007-05-03 12:30:00,55.17,55.19,55.17,55.19,2600.0,35.1968,35.2095,35.1968,35.2095,2600.0
2007-05-03 12:35:00,55.19,55.2,55.16,55.18,4100.0,35.2095,35.2159,35.1904,35.2031,4100.0
2007-05-03 12:40:00,55.19,55.24,55.15,55.24,5700.0,35.2095,35.2414,35.184,35.2414,5700.0
2007-05-03 12:45:00,55.24,55.26,55.23,55.24,2800.0,35.2414,35.2542,35.235,35.2414,2800.0
2007-05-03 12:50:00,55.25,55.26,55.24,55.26,5400.0,35.2478,35.2542,35.2414,35.2542,5400.0
2007-05-03 12:55:00,55.27,55.27,55.26,55.26,1100.0,35.2606,35.2606,35.2542,35.2542,1100.0
2007-05-03 13:00:00,55.27,55.27,55.26,55.26,2600.0,35.2606,35.2606,35.2542,35.2542,2600.0
2007-05-03 13:05:00,55.26,55.26,55.23,55.25,10300.0,35.2542,35.2542,35.235,35.2478,10300.0
2007-05-03 13:10:00,55.24,55.25,55.24,55.24,1400.0,35.2414,35.2478,35.2414,35.2414,1400.0
2007-05-03 13:15:00,55.24,55.24,55.21,55.23,4100.0,35.2414,35.2414,35.2223,35.235,4100.0
2007-05-03 13:20:00,55.22,55.23,55.2,55.21,10700.0,35.2287,35.235,35.2159,35.2223,10700.0
2007-05-03 13:25:00,55.21,55.23,55.21,55.23,2200.0,35.2223,35.235,35.2223,35.235,2200.0
2007-05-03 13:30:00,55.23,55.23,55.2,55.2,25300.0,35.235,35.235,35.2159,35.2159,25300.0
2007-05-03 13:35:00,55.2,55.22,55.2,55.2,3200.0,35.2159,35.2287,35.2159,35.2159,3200.0
2007-05-03 13:40:00,55.2,55.22,55.2,55.2,4700.0,35.2159,35.2287,35.2159,35.2159,4700.0
2007-05-03 13:45:00,55.2,55.21,55.18,55.21,6000.0,35.2159,35.2223,35.2031,35.2223,6000.0
2007-05-03 13:50:00,55.2,55.25,55.19,55.21,10200.0,35.2159,35.2478,35.2095,35.2223,10200.0
2007-05-03 13:55:00,55.19,55.2,55.18,55.18,3500.0,35.2095,35.2159,35.2031,35.2031,3500.0
2007-05-03 14:00:00,55.18,55.18,55.14,55.15,3800.0,35.2031,35.2031,35.1776,35.184,3800.0
2007-05-03 14:05:00,55.15,55.15,55.14,55.14,4200.0,35.184,35.184,35.1776,35.1776,4200.0
2007-05-03 14:10:00,55.14,55.15,55.13,55.13,3500.0,35.1776,35.184,35.1713,35.1713,3500.0
2007-05-03 14:15:00,55.14,55.14,55.09,55.11,14000.0,35.1776,35.1776,35.1457,35.1585,14000.0
2007-05-03 14:20:00,55.11,55.12,55.09,55.11,9200.0,35.1585,35.1649,35.1457,35.1585,9200.0
2007-05-03 14:25:00,55.12,55.14,55.09,55.14,3700.0,35.1649,35.1776,35.1457,35.1776,3700.0
2007-05-03 14:30:00,55.13,55.15,55.13,55.15,5100.0,35.1713,35.184,35.1713,35.184,5100.0
2007-05-03 14:35:00,55.14,55.15,55.12,55.12,7200.0,35.1776,35.184,35.1649,35.1649,7200.0
2007-05-03 14:40:00,55.13,55.15,55.13,55.14,2100.0,35.1713,35.184,35.1713,35.1776,2100.0
2007-05-03 14:45:00,55.15,55.18,55.14,55.17,2900.0,35.184,35.2031,35.1776,35.1968,2900.0
2007-05-03 14:50:00,55.18,55.22,55.17,55.21,4500.0,35.2031,35.2287,35.1968,35.2223,4500.0
2007-05-03 14:55:00,55.22,55.25,55.22,55.24,5100.0,35.2287,35.2478,35.2287,35.2414,5100.0
2007-05-03 15:00:00,55.25,55.25,55.21,55.22,10300.0,35.2478,35.2478,35.2223,35.2287,10300.0
2007-05-03 15:05:00,55.23,55.25,55.19,55.19,14900.0,35.235,35.2478,35.2095,35.2095,14900.0
2007-05-03 15:10:00,55.19,55.22,55.18,55.22,5500.0,35.2095,35.2287,35.2031,35.2287,5500.0
2007-05-03 15:15:00,55.2,55.25,55.2,55.22,9800.0,35.2159,35.2478,35.2159,35.2287,9800.0
2007-05-03 15:20:00,55.22,55.25,55.22,55.22,7900.0,35.2287,35.2478,35.2287,35.2287,7900.0
2007-05-03 15:25:00,55.22,55.25,55.22,55.25,9000.0,35.2287,35.2478,35.2287,35.2478,9000.0
2007-05-03 15:30:00,55.24,55.3,55.24,55.26,25000.0,35.2414,35.2797,35.2414,35.2542,25000.0
2007-05-03 15:35:00,55.26,55.27,55.2,55.2,14400.0,35.2542,35.2606,35.2159,35.2159,14400.0
2007-05-03 15:40:00,55.21,55.3,55.21,55.3,21200.0,35.2223,35.2797,35.2223,35.2797,21200.0
2007-05-03 15:45:00,55.29,55.29,55.2,55.23,13800.0,35.2733,35.2733,35.2159,35.235,13800.0
2007-05-03 15:50:00,55.22,55.27,55.22,55.25,18200.0,35.2287,35.2606,35.2287,35.2478,18200.0
2007-05-03 15:55:00,55.25,55.28,55.21,55.27,18900.0,35.2478,35.2669,35.2223,35.2606,18900.0
2007-05-04 09:30:00,55.29,55.4,55.18,55.21,8900.0,35.2733,35.3435,35.2031,35.2223,8900.0
2007-05-04 09:35:00,55.25,55.4,55.25,55.35,7900.0,35.2478,35.3435,35.2478,35.3116,7900.0
2007-05-04 09:40:00,55.34,55.39,55.33,55.39,5300.0,35.3052,35.3371,35.2988,35.3371,5300.0
2007-05-04 09:45:00,55.39,55.39,55.36,55.37,2600.0,35.3371,35.3371,35.318,35.3244,2600.0
2007-05-04 09:50:00,55.38,55.39,55.35,55.37,3800.0,35.3307,35.3371,35.3116,35.3244,3800.0
2007-05-04 09:55:00,55.37,55.4,55.37,55.39,2200.0,35.3244,35.3435,35.3244,35.3371,2200.0
2007-05-04 10:00:00,55.38,55.43,55.38,55.4,13500.0,35.3307,35.3626,35.3307,35.3435,13500.0
2007-05-04 10:05:00,55.4,55.41,55.36,55.37,4400.0,35.3435,35.3499,35.318,35.3244,4400.0
2007-05-04 10:10:00,55.39,55.45,55.39,55.44,4700.0,35.3371,35.3754,35.3371,35.369,4700.0
2007-05-04 10:15:00,55.43,55.46,55.43,55.43,3700.0,35.3626,35.3818,35.3626,35.3626,3700.0
2007-05-04 10:20:00,55.44,55.45,55.43,55.45,7200.0,35.369,35.3754,35.3626,35.3754,7200.0
2007-05-04 10:25:00,55.46,55.48,55.43,55.46,4000.0,35.3818,35.3945,35.3626,35.3818,4000.0
2007-05-04 10:30:00,55.47,55.47,55.43,55.47,3600.0,35.3882,35.3882,35.3626,35.3882,3600.0
2007-05-04 10:35:00,55.46,55.46,55.44,55.44,4300.0,35.3818,35.3818,35.369,35.369,4300.0
2007-05-04 10:40:00,55.45,55.46,55.43,55.46,5600.0,35.3754,35.3818,35.3626,35.3818,5600.0
2007-05-04 10:45:00,55.47,55.47,55.44,55.45,10500.0,35.3882,35.3882,35.369,35.3754,10500.0
2007-05-04 10:50:00,55.45,55.46,55.44,55.44,43000.0,35.3754,35.3818,35.369,35.369,43000.0
2007-05-04 10:55:00,55.45,55.48,55.45,55.46,26300.0,35.3754,35.3945,35.3754,35.3818,26300.0
2007-05-04 11:00:00,55.47,55.49,55.44,55.48,9000.0,35.3882,35.4009,35.369,35.3945,9000.0
2007-05-04 11:05:00,55.48,55.48,55.43,55.44,16100.0,35.3945,35.3945,35.3626,35.369,16100.0
2007-05-04 11:10:00,55.45,55.47,55.43,55.47,13100.0,35.3754,35.3882,35.3626,35.3882,13100.0
2007-05-04 11:15:00,55.46,55.48,55.44,55.48,4800.0,35.3818,35.3945,35.369,35.3945,4800.0
2007-05-04 11:20:00,55.48,55.48,55.45,55.48,8000.0,35.3945,35.3945,35.3754,35.3945,8000.0
2007-05-04 11:25:00,55.47,55.48,55.45,55.45,3800.0,35.3882,35.3945,35.3754,35.3754,3800.0
2007-05-04 11:30:00,55.46,55.47,55.44,55.47,10800.0,35.3818,35.3882,35.369,35.3882,10800.0
2007-05-04 11:35:00,55.47,55.49,55.46,55.48,13000.0,35.3882,35.4009,35.3818,35.3945,13000.0
2007-05-04 11:40:00,55.48,55.5,55.44,55.49,36500.0,35.3945,35.4073,35.369,35.4009,36500.0
2007-05-04 11:45:00,55.49,55.5,55.49,55.49,3000.0,35.4009,35.4073,35.4009,35.4009,3000.0
2007-05-04 11:50:00,55.5,55.5,55.49,55.5,2900.0,35.4073,35.4073,35.4009,35.4073,2900.0
2007-05-04 11:55:00,55.49,55.5,55.49,55.49,3100.0,35.4009,35.4073,35.4009,35.4009,3100.0
2007-05-04 12:00:00,55.5,55.51,55.49,55.51,22300.0,35.4073,35.4137,35.4009,35.4137,22300.0
2007-05-04 12:05:00,55.51,55.54,55.51,55.54,11500.0,35.4137,35.4328,35.4137,35.4328,11500.0
2007-05-04 12:10:00,55.55,55.56,55.53,55.56,7400.0,35.4392,35.4456,35.4264,35.4456,7400.0
2007-05-04 12:15:00,55.56,55.56,55.51,55.51,6100.0,35.4456,35.4456,35.4137,35.4137,6100.0
2007-05-04 12:20:00,55.51,55.51,55.49,55.49,9400.0,35.4137,35.4137,35.4009,35.4009,9400.0
2007-05-04 12:25:00,55.49,55.53,55.47,55.52,9400.0,35.4009,35.4264,35.3882,35.4201,9400.0
2007-05-04 12:30:00,55.52,55.54,55.5,55.54,8800.0,35.4201,35.4328,35.4073,35.4328,8800.0
2007-05-04 12:35:00,55.54,55.56,55.51,55.51,8400.0,35.4328,35.4456,35.4137,35.4137,8400.0
2007-05-04 12:40:00,55.52,55.52,55.5,55.51,5600.0,35.4201,35.4201,35.4073,35.4137,5600.0
2007-05-04 12:45:00,55.51,55.55,55.51,55.55,3700.0,35.4137,35.4392,35.4137,35.4392,3700.0
2007-05-04 12:50:00,55.56,55.58,55.56,55.58,3700.0,35.4456,35.4583,35.4456,35.4583,3700.0
2007-05-04 12:55:00,55.58,55.59,55.57,55.57,800.0,35.4583,35.4647,35.452,35.452,800.0
2007-05-04 13:00:00,55.57,55.57,55.53,55.53,3100.0,35.452,35.452,35.4264,35.4264,3100.0
2007-05-04 13:05:00,55.53,55.53,55.5,55.5,3100.0,35.4264,35.4264,35.4073,35.4073,3100.0
2007-05-04 13:10:00,55.5,55.52,55.5,55.51,2400.0,35.4073,35.4201,35.4073,35.4137,2400.0
2007-05-04 13:15:00,55.51,55.52,55.5,55.52,4900.0,35.4137,35.4201,35.4073,35.4201,4900.0
2007-05-04 13:20:00,55.51,55.53,55.51,55.52,4600.0,35.4137,35.4264,35.4137,35.4201,4600.0
2007-05-04 13:25:00,55.51,55.51,55.5,55.5,8200.0,35.4137,35.4137,35.4073,35.4073,8200.0
2007-05-04 13:30:00,55.5,55.52,55.49,55.52,9100.0,35.4073,35.4201,35.4009,35.4201,9100.0
2007-05-04 13:35:00,55.51,55.52,55.49,55.51,4200.0,35.4137,35.4201,35.4009,35.4137,4200.0
2007-05-04 13:40:00,55.5,55.54,55.49,55.53,8600.0,35.4073,35.4328,35.4009,35.4264,8600.0
2007-05-04 13:45:00,55.54,55.54,55.51,55.51,4300.0,35.4328,35.4328,35.4137,35.4137,4300.0
2007-05-04 13:50:00,55.52,55.52,55.48,55.48,6800.0,35.4201,35.4201,35.3945,35.3945,6800.0
2007-05-04 13:55:00,55.47,55.5,55.42,55.5,32800.0,35.3882,35.4073,35.3563,35.4073,32800.0
2007-05-04 14:00:00,55.51,55.54,55.5,55.5,10500.0,35.4137,35.4328,35.4073,35.4073,10500.0
2007-05-04 14:05:00,55.49,55.52,55.49,55.51,3700.0,35.4009,35.4201,35.4009,35.4137,3700.0
2007-05-04 14:10:00,55.5,55.55,55.5,55.55,3200.0,35.4073,35.4392,35.4073,35.4392,3200.0
2007-05-04 14:15:00,55.54,55.6,55.54,55.59,7700.0,35.4328,35.4711,35.4328,35.4647,7700.0
2007-05-04 14:20:00,55.59,55.61,55.58,55.58,9600.0,35.4647,35.4775,35.4583,35.4583,9600.0
2007-05-04 14:25:00,55.58,55.59,55.58,55.59,5900.0,35.4583,35.4647,35.4583,35.4647,5900.0
2007-05-04 14:30:00,55.58,55.6,55.58,55.59,5800.0,35.4583,35.4711,35.4583,35.4647,5800.0
2007-05-04 14:35:00,55.6,55.61,55.59,55.61,15400.0,35.4711,35.4775,35.4647,35.4775,15400.0
2007-05-04 14:40:00,55.6,55.63,55.6,55.6,16700.0,35.4711,35.4902,35.4711,35.4711,16700.0
2007-05-04 14:45:00,55.6,55.62,55.59,55.59,10900.0,35.4711,35.4839,35.4647,35.4647,10900.0
2007-05-04 14:50:00,55.6,55.6,55.58,55.59,7100.0,35.4711,35.4711,35.4583,35.4647,7100.0
2007-05-04 14:55:00,55.58,55.6,55.54,55.55,6300.0,35.4583,35.4711,35.4328,35.4392,6300.0
2007-05-04 15:00:00,55.54,55.56,55.53,55.56,6500.0,35.4328,35.4456,35.4264,35.4456,6500.0
2007-05-04 15:05:00,55.56,55.56,55.55,55.55,3600.0,35.4456,35.4456,35.4392,35.4392,3600.0
2007-05-04 15:10:00,55.54,55.56,55.54,55.54,4500.0,35.4328,35.4456,35.4328,35.4328,4500.0
2007-05-04 15:15:00,55.55,55.55,55.52,55.55,6900.0,35.4392,35.4392,35.4201,35.4392,6900.0
2007-05-04 15:20:00,55.55,55.56,55.54,55.55,5900.0,35.4392,35.4456,35.4328,35.4392,5900.0
2007-05-04 15:25:00,55.55,55.56,55.54,55.55,6900.0,35.4392,35.4456,35.4328,35.4392,6900.0
2007-05-04 15:30:00,55.55,55.55,55.52,55.52,6400.0,35.4392,35.4392,35.4201,35.4201,6400.0
2007-05-04 15:35:00,55.53,55.54,55.51,55.52,11300.0,35.4264,35.4328,35.4137,35.4201,11300.0
2007-05-04 15:40:00,55.51,55.54,55.51,55.53,16000.0,35.4137,35.4328,35.4137,35.4264,16000.0
2007-05-04 15:45:00,55.54,55.56,55.53,55.56,22300.0,35.4328,35.4456,35.4264,35.4456,22300.0
2007-05-04 15:50:00,55.55,55.6,55.55,55.58,20500.0,35.4392,35.4711,35.4392,35.4583,20500.0
2007-05-04 15:55:00,55.58,55.59,55.56,55.58,14100.0,35.4583,35.4647,35.4456,35.4583,14100.0
2007-05-07 09:30:00,55.64,55.81,55.56,55.81,7200.0,35.4966,35.6051,35.4456,35.6051,7200.0
2007-05-07 09:35:00,55.85,55.89,55.75,55.75,4400.0,35.6306,35.6561,35.5668,35.5668,4400.0
2007-05-07 09:40:00,55.79,55.87,55.79,55.86,7900.0,35.5923,35.6433,35.5923,35.637,7900.0
2007-05-07 09:45:00,55.87,55.89,55.78,55.87,8900.0,35.6433,35.6561,35.5859,35.6433,8900.0
2007-05-07 09:50:00,55.85,55.86,55.78,55.85,5900.0,35.6306,35.637,35.5859,35.6306,5900.0
2007-05-07 09:55:00,55.84,55.86,55.82,55.86,6600.0,35.6242,35.637,35.6114,35.637,6600.0
2007-05-07 10:00:00,55.85,55.85,55.78,55.85,7800.0,35.6306,35.6306,35.5859,35.6306,7800.0
2007-05-07 10:05:00,55.84,55.85,55.83,55.83,5800.0,35.6242,35.6306,35.6178,35.6178,5800.0
2007-05-07 10:10:00,55.83,55.84,55.76,55.77,6100.0,35.6178,35.6242,35.5732,35.5796,6100.0
2007-05-07 10:15:00,55.78,55.83,55.75,55.77,18300.0,35.5859,35.6178,35.5668,35.5796,18300.0
2007-05-07 10:20:00,55.77,55.81,55.75,55.81,8100.0,35.5796,35.6051,35.5668,35.6051,8100.0
2007-05-07 10:25:00,55.8,55.8,55.75,55.75,6400.0,35.5987,35.5987,35.5668,35.5668,6400.0
2007-05-07 10:30:00,55.75,55.77,55.74,55.75,4600.0,35.5668,35.5796,35.5604,35.5668,4600.0
2007-05-07 10:35:00,55.74,55.77,55.74,55.76,2600.0,35.5604,35.5796,35.5604,35.5732,2600.0
2007-05-07 10:40:00,55.75,55.76,55.73,55.76,6400.0,35.5668,35.5732,35.554,35.5732,6400.0
2007-05-07 10:45:00,55.75,55.77,55.74,55.77,3200.0,35.5668,35.5796,35.5604,35.5796,3200.0
2007-05-07 10:50:00,55.76,55.78,55.75,55.78,2300.0,35.5732,35.5859,35.5668,35.5859,2300.0
2007-05-07 10:55:00,55.76,55.81,55.76,55.79,8000.0,35.5732,35.6051,35.5732,35.5923,8000.0
2007-05-07 11:00:00,55.79,55.83,55.78,55.83,3600.0,35.5923,35.6178,35.5859,35.6178,3600.0
2007-05-07 11:05:00,55.83,55.86,55.82,55.86,4000.0,35.6178,35.637,35.6114,35.637,4000.0
2007-05-07 11:10:00,55.86,55.88,55.85,55.88,5300.0,35.637,35.6497,35.6306,35.6497,5300.0
2007-05-07 11:15:00,55.88,55.88,55.85,55.87,3000.0,35.6497,35.6497,35.6306,35.6433,3000.0
2007-05-07 11:20:00,55.86,55.87,55.85,55.86,3400.0,35.637,35.6433,35.6306,35.637,3400.0
2007-05-07 11:25:00,55.87,55.88,55.85,55.85,3200.0,35.6433,35.6497,35.6306,35.6306,3200.0
2007-05-07 11:30:00,55.85,55.89,55.85,55.89,3600.0,35.6306,35.6561,35.6306,35.6561,3600.0
2007-05-07 11:35:00,55.87,55.88,55.86,55.86,3700.0,35.6433,35.6497,35.637,35.637,3700.0
2007-05-07 11:40:00,55.86,55.86,55.84,55.84,4700.0,35.637,35.637,35.6242,35.6242,4700.0
2007-05-07 11:45:00,55.84,55.85,55.84,55.84,1400.0,35.6242,35.6306,35.6242,35.6242,1400.0
2007-05-07 11:50:00,55.85,55.85,55.84,55.85,1600.0,35.6306,35.6306,35.6242,35.6306,1600.0
2007-05-07 11:55:00,55.84,55.87,55.84,55.87,7300.0,35.6242,35.6433,35.6242,35.6433,7300.0
2007-05-07 12:00:00,55.87,55.89,55.87,55.88,7600.0,35.6433,35.6561,35.6433,35.6497,7600.0
2007-05-07 12:05:00,55.87,55.88,55.87,55.87,4400.0,35.6433,35.6497,35.6433,35.6433,4400.0
2007-05-07 12:10:00,55.87,55.88,55.86,55.88,2400.0,35.6433,35.6497,35.637,35.6497,2400.0
2007-05-07 12:15:00,55.88,55.88,55.86,55.87,11100.0,35.6497,35.6497,35.637,35.6433,11100.0
2007-05-07 12:20:00,55.87,55.87,55.84,55.84,1900.0,35.6433,35.6433,35.6242,35.6242,1900.0
2007-05-07 12:25:00,55.85,55.85,55.83,55.83,1800.0,35.6306,35.6306,35.6178,35.6178,1800.0
2007-05-07 12:30:00,55.83,55.84,55.83,55.84,1500.0,35.6178,35.6242,35.6178,35.6242,1500.0
2007-05-07 12:35:00,55.83,55.84,55.83,55.84,2100.0,35.6178,35.6242,35.6178,35.6242,2100.0
2007-05-07 12:40:00,55.84,55.86,55.83,55.86,6800.0,35.6242,35.637,35.6178,35.637,6800.0
2007-05-07 12:45:00,55.86,55.87,55.86,55.87,2600.0,35.637,35.6433,35.637,35.6433,2600.0
2007-05-07 12:50:00,55.87,55.87,55.86,55.86,3100.0,35.6433,35.6433,35.637,35.637,3100.0
2007-05-07 12:55:00,55.87,55.87,55.85,55.85,4500.0,35.6433,35.6433,35.6306,35.6306,4500.0
2007-05-07 13:00:00,55.86,55.86,55.84,55.84,4600.0,35.637,35.637,35.6242,35.6242,4600.0
2007-05-07 13:05:00,55.83,55.84,55.83,55.83,2600.0,35.6178,35.6242,35.6178,35.6178,2600.0
2007-05-07 13:10:00,55.84,55.84,55.83,55.83,2500.0,35.6242,35.6242,35.6178,35.6178,2500.0
2007-05-07 13:15:00,55.85,55.86,55.84,55.85,4700.0,35.6306,35.637,35.6242,35.6306,4700.0
2007-05-07 13:20:00,55.85,55.86,55.85,55.86,1700.0,35.6306,35.637,35.6306,35.637,1700.0
2007-05-07 13:25:00,55.86,55.86,55.84,55.85,3600.0,35.637,35.637,35.6242,35.6306,3600.0
2007-05-07 13:30:00,55.84,55.85,55.84,55.84,6100.0,35.6242,35.6306,35.6242,35.6242,6100.0
2007-05-07 13:35:00,55.84,55.85,55.84,55.85,3000.0,35.6242,35.6306,35.6242,35.6306,3000.0
2007-05-07 13:40:00,55.85,55.86,55.84,55.85,5300.0,35.6306,35.637,35.6242,35.6306,5300.0
2007-05-07 13:45:00,55.84,55.85,55.83,55.84,2600.0,35.6242,35.6306,35.6178,35.6242,2600.0
2007-05-07 13:50:00,55.84,55.85,55.83,55.85,4200.0,35.6242,35.6306,35.6178,35.6306,4200.0
2007-05-07 13:55:00,55.84,55.85,55.84,55.85,1500.0,35.6242,35.6306,35.6242,35.6306,1500.0
2007-05-07 14:00:00,55.85,55.87,55.84,55.85,6800.0,35.6306,35.6433,35.6242,35.6306,6800.0
2007-05-07 14:05:00,55.85,55.86,55.84,55.84,4400.0,35.6306,35.637,35.6242,35.6242,4400.0
2007-05-07 14:10:00,55.85,55.87,55.84,55.86,4400.0,35.6306,35.6433,35.6242,35.637,4400.0
2007-05-07 14:15:00,55.86,55.87,55.83,55.83,5900.0,35.637,35.6433,35.6178,35.6178,5900.0
2007-05-07 14:20:00,55.83,55.84,55.83,55.83,1300.0,35.6178,35.6242,35.6178,35.6178,1300.0
2007-05-07 14:25:00,55.84,55.85,55.83,55.83,3200.0,35.6242,35.6306,35.6178,35.6178,3200.0
2007-05-07 14:30:00,55.84,55.84,55.82,55.82,1600.0,35.6242,35.6242,35.6114,35.6114,1600.0
2007-05-07 14:35:00,55.83,55.85,55.83,55.85,6900.0,35.6178,35.6306,35.6178,35.6306,6900.0
2007-05-07 14:40:00,55.84,55.85,55.82,55.83,7600.0,35.6242,35.6306,35.6114,35.6178,7600.0
2007-05-07 14:45:00,55.82,55.82,55.81,55.81,3800.0,35.6114,35.6114,35.6051,35.6051,3800.0
2007-05-07 14:50:00,55.82,55.84,55.81,55.84,6000.0,35.6114,35.6242,35.6051,35.6242,6000.0
2007-05-07 14:55:00,55.83,55.84,55.82,55.82,4800.0,35.6178,35.6242,35.6114,35.6114,4800.0
2007-05-07 15:00:00,55.82,55.83,55.81,55.82,6400.0,35.6114,35.6178,35.6051,35.6114,6400.0
2007-05-07 15:05:00,55.82,55.82,55.8,55.82,5200.0,35.6114,35.6114,35.5987,35.6114,5200.0
2007-05-07 15:10:00,55.81,55.82,55.81,55.81,6300.0,35.6051,35.6114,35.6051,35.6051,6300.0
2007-05-07 15:15:00,55.8,55.82,55.8,55.8,5300.0,35.5987,35.6114,35.5987,35.5987,5300.0
2007-05-07 15:20:00,55.81,55.85,55.81,55.84,6500.0,35.6051,35.6306,35.6051,35.6242,6500.0
2007-05-07 15:25:00,55.85,55.88,55.84,55.87,8100.0,35.6306,35.6497,35.6242,35.6433,8100.0
2007-05-07 15:30:00,55.87,55.87,55.86,55.87,4100.0,35.6433,35.6433,35.637,35.6433,4100.0
2007-05-07 15:35:00,55.87,55.9,55.87,55.89,12500.0,35.6433,35.6625,35.6433,35.6561,12500.0
2007-05-07 15:40:00,55.89,55.9,55.88,55.89,9400.0,35.6561,35.6625,35.6497,35.6561,9400.0
2007-05-07 15:45:00,55.9,55.9,55.87,55.88,9500.0,35.6625,35.6625,35.6433,35.6497,9500.0
2007-05-07 15:50:00,55.87,55.88,55.8,55.84,25800.0,35.6433,35.6497,35.5987,35.6242,25800.0
2007-05-07 15:55:00,55.84,55.87,55.84,55.87,18300.0,35.6242,35.6433,35.6242,35.6433,18300.0
2007-05-08 09:30:00,55.67,55.7,55.61,55.7,12000.0,35.5158,35.5349,35.4775,35.5349,12000.0
2007-05-08 09:35:00,55.69,55.75,55.67,55.74,4800.0,35.5285,35.5668,35.5158,35.5604,4800.0
2007-05-08 09:40:00,55.74,55.75,55.69,55.74,3900.0,35.5604,35.5668,35.5285,35.5604,3900.0
2007-05-08 09:45:00,55.74,55.82,55.74,55.82,5500.0,35.5604,35.6114,35.5604,35.6114,5500.0
2007-05-08 09:50:00,55.83,55.9,55.8,55.87,11500.0,35.6178,35.6625,35.5987,35.6433,11500.0
2007-05-08 09:55:00,55.87,55.87,55.77,55.79,11700.0,35.6433,35.6433,35.5796,35.5923,11700.0
2007-05-08 10:00:00,55.77,55.79,55.76,55.77,4700.0,35.5796,35.5923,35.5732,35.5796,4700.0
2007-05-08 10:05:00,55.75,55.75,55.67,55.68,5400.0,35.5668,35.5668,35.5158,35.5221,5400.0
2007-05-08 10:10:00,55.67,55.69,55.58,55.58,10100.0,35.5158,35.5285,35.4583,35.4583,10100.0
2007-05-08 10:15:00,55.59,55.6,55.55,55.6,4800.0,35.4647,35.4711,35.4392,35.4711,4800.0
2007-05-08 10:20:00,55.58,55.58,55.51,55.51,11000.0,35.4583,35.4583,35.4137,35.4137,11000.0
2007-05-08 10:25:00,55.52,55.54,55.52,55.54,5200.0,35.4201,35.4328,35.4201,35.4328,5200.0
2007-05-08 10:30:00,55.54,55.54,55.52,55.53,1700.0,35.4328,35.4328,35.4201,35.4264,1700.0
2007-05-08 10:35:00,55.54,55.55,55.53,55.54,1600.0,35.4328,35.4392,35.4264,35.4328,1600.0
2007-05-08 10:40:00,55.55,55.55,55.45,55.45,19700.0,35.4392,35.4392,35.3754,35.3754,19700.0
2007-05-08 10:45:00,55.46,55.47,55.41,55.42,12600.0,35.3818,35.3882,35.3499,35.3563,12600.0
2007-05-08 10:50:00,55.42,55.44,55.42,55.43,3100.0,35.3563,35.369,35.3563,35.3626,3100.0
2007-05-08 10:55:00,55.43,55.44,55.42,55.44,1900.0,35.3626,35.369,35.3563,35.369,1900.0
2007-05-08 11:00:00,55.45,55.45,55.39,55.39,10200.0,35.3754,35.3754,35.3371,35.3371,10200.0
2007-05-08 11:05:00,55.39,55.39,55.36,55.36,4700.0,35.3371,35.3371,35.318,35.318,4700.0
2007-05-08 11:10:00,55.37,55.38,55.33,55.38,11200.0,35.3244,35.3307,35.2988,35.3307,11200.0
2007-05-08 11:15:00,55.38,55.4,55.38,55.4,2300.0,35.3307,35.3435,35.3307,35.3435,2300.0
2007-05-08 11:20:00,55.4,55.47,55.4,55.45,8500.0,35.3435,35.3882,35.3435,35.3754,8500.0
2007-05-08 11:25:00,55.44,55.47,55.41,55.41,6300.0,35.369,35.3882,35.3499,35.3499,6300.0
2007-05-08 11:30:00,55.41,55.43,55.41,55.42,3100.0,35.3499,35.3626,35.3499,35.3563,3100.0
2007-05-08 11:35:00,55.43,55.43,55.41,55.42,2600.0,35.3626,35.3626,35.3499,35.3563,2600.0
2007-05-08 11:40:00,55.42,55.42,55.38,55.38,4300.0,35.3563,35.3563,35.3307,35.3307,4300.0
2007-05-08 11:45:00,55.38,55.38,55.3,55.31,12100.0,35.3307,35.3307,35.2797,35.2861,12100.0
2007-05-08 11:50:00,55.3,55.34,55.3,55.34,4800.0,35.2797,35.3052,35.2797,35.3052,4800.0
2007-05-08 11:55:00,55.32,55.34,55.31,55.31,3400.0,35.2925,35.3052,35.2861,35.2861,3400.0
2007-05-08 12:00:00,55.35,55.36,55.34,55.36,600.0,35.3116,35.318,35.3052,35.318,600.0
2007-05-08 12:05:00,55.35,55.36,55.35,55.36,900.0,35.3116,35.318,35.3116,35.318,900.0
2007-05-08 12:10:00,55.35,55.37,55.35,55.35,3700.0,35.3116,35.3244,35.3116,35.3116,3700.0
2007-05-08 12:15:00,55.35,55.36,55.32,55.33,4300.0,35.3116,35.318,35.2925,35.2988,4300.0
2007-05-08 12:20:00,55.32,55.32,55.23,55.23,10300.0,35.2925,35.2925,35.235,35.235,10300.0
2007-05-08 12:25:00,55.23,55.23,55.16,55.23,13100.0,35.235,35.235,35.1904,35.235,13100.0
2007-05-08 12:30:00,55.2,55.22,55.18,55.18,3200.0,35.2159,35.2287,35.2031,35.2031,3200.0
2007-05-08 12:35:00,55.18,55.18,55.14,55.14,6400.0,35.2031,35.2031,35.1776,35.1776,6400.0
2007-05-08 12:40:00,55.15,55.16,55.14,55.16,5100.0,35.184,35.1904,35.1776,35.1904,5100.0
2007-05-08 12:45:00,55.16,55.24,55.16,55.24,3200.0,35.1904,35.2414,35.1904,35.2414,3200.0
2007-05-08 12:50:00,55.24,55.26,55.24,55.26,2300.0,35.2414,35.2542,35.2414,35.2542,2300.0
2007-05-08 12:55:00,55.26,55.29,55.26,55.29,2700.0,35.2542,35.2733,35.2542,35.2733,2700.0
2007-05-08 13:00:00,55.29,55.33,55.29,55.33,3000.0,35.2733,35.2988,35.2733,35.2988,3000.0
2007-05-08 13:05:00,55.33,55.33,55.33,55.33,1700.0,35.2988,35.2988,35.2988,35.2988,1700.0
2007-05-08 13:10:00,55.34,55.36,55.33,55.34,54900.0,35.3052,35.318,35.2988,35.3052,54900.0
2007-05-08 13:15:00,55.36,55.36,55.33,55.36,2200.0,35.318,35.318,35.2988,35.318,2200.0
2007-05-08 13:20:00,55.36,55.36,55.35,55.36,700.0,35.318,35.318,35.3116,35.318,700.0
2007-05-08 13:25:00,55.36,55.36,55.36,55.36,400.0,35.318,35.318,35.318,35.318,400.0
2007-05-08 13:30:00,55.36,55.4,55.35,55.4,5200.0,35.318,35.3435,35.3116,35.3435,5200.0
2007-05-08 13:35:00,55.41,55.42,55.39,55.42,11900.0,35.3499,35.3563,35.3371,35.3563,11900.0
2007-05-08 13:40:00,55.42,55.42,55.41,55.41,800.0,35.3563,35.3563,35.3499,35.3499,800.0
2007-05-08 13:45:00,55.41,55.41,55.39,55.39,7300.0,35.3499,35.3499,35.3371,35.3371,7300.0
2007-05-08 13:50:00,55.38,55.4,55.25,55.29,22100.0,35.3307,35.3435,35.2478,35.2733,22100.0
2007-05-08 13:55:00,55.3,55.38,55.3,55.38,3000.0,35.2797,35.3307,35.2797,35.3307,3000.0
2007-05-08 14:00:00,55.36,55.36,55.3,55.3,16800.0,35.318,35.318,35.2797,35.2797,16800.0
2007-05-08 14:05:00,55.3,55.31,55.29,55.3,6400.0,35.2797,35.2861,35.2733,35.2797,6400.0
2007-05-08 14:10:00,55.3,55.3,55.3,55.3,2300.0,35.2797,35.2797,35.2797,35.2797,2300.0
2007-05-08 14:15:00,55.3,55.3,55.28,55.28,4700.0,35.2797,35.2797,35.2669,35.2669,4700.0
2007-05-08 14:20:00,55.3,55.3,55.29,55.3,2700.0,35.2797,35.2797,35.2733,35.2797,2700.0
2007-05-08 14:25:00,55.3,55.3,55.29,55.3,2700.0,35.2797,35.2797,35.2733,35.2797,2700.0
2007-05-08 14:30:00,55.29,55.31,55.28,55.28,6400.0,35.2733,35.2861,35.2669,35.2669,6400.0
2007-05-08 14:35:00,55.28,55.3,55.27,55.27,3300.0,35.2669,35.2797,35.2606,35.2606,3300.0
2007-05-08 14:40:00,55.27,55.28,55.24,55.25,4900.0,35.2606,35.2669,35.2414,35.2478,4900.0
2007-05-08 14:45:00,55.25,55.27,55.23,55.23,10100.0,35.2478,35.2606,35.235,35.235,10100.0
2007-05-08 14:50:00,55.24,55.24,55.2,55.21,10600.0,35.2414,35.2414,35.2159,35.2223,10600.0
2007-05-08 14:55:00,55.2,55.2,55.16,55.19,17200.0,35.2159,35.2159,35.1904,35.2095,17200.0
2007-05-08 15:00:00,55.19,55.2,55.16,55.2,28200.0,35.2095,35.2159,35.1904,35.2159,28200.0
2007-05-08 15:05:00,55.19,55.23,55.19,55.23,7100.0,35.2095,35.235,35.2095,35.235,7100.0
2007-05-08 15:10:00,55.22,55.28,55.22,55.27,9000.0,35.2287,35.2669,35.2287,35.2606,9000.0
2007-05-08 15:15:00,55.27,55.3,55.27,55.3,10200.0,35.2606,35.2797,35.2606,35.2797,10200.0
2007-05-08 15:20:00,55.29,55.3,55.29,55.29,6700.0,35.2733,35.2797,35.2733,35.2733,6700.0
2007-05-08 15:25:00,55.3,55.32,55.25,55.29,30400.0,35.2797,35.2925,35.2478,35.2733,30400.0
2007-05-08 15:30:00,55.3,55.32,55.29,55.29,8900.0,35.2797,35.2925,35.2733,35.2733,8900.0
2007-05-08 15:35:00,55.29,55.3,55.29,55.3,9500.0,35.2733,35.2797,35.2733,35.2797,9500.0
2007-05-08 15:40:00,55.3,55.32,55.29,55.32,13400.0,35.2797,35.2925,35.2733,35.2925,13400.0
2007-05-08 15:45:00,55.31,55.32,55.28,55.3,25000.0,35.2861,35.2925,35.2669,35.2797,25000.0
2007-05-08 15:50:00,55.3,55.32,55.29,55.32,11200.0,35.2797,35.2925,35.2733,35.2925,11200.0
2007-05-08 15:55:00,55.31,55.35,55.31,55.35,69400.0,35.2861,35.3116,35.2861,35.3116,69400.0
2007-05-09 09:30:00,55.32,55.35,55.2,55.3,8100.0,35.2925,35.3116,35.2159,35.2797,8100.0
2007-05-09 09:35:00,55.29,55.3,55.26,55.28,3300.0,35.2733,35.2797,35.2542,35.2669,3300.0
2007-05-09 09:40:00,55.28,55.3,55.28,55.3,3400.0,35.2669,35.2797,35.2669,35.2797,3400.0
2007-05-09 09:45:00,55.29,55.3,55.29,55.29,1600.0,35.2733,35.2797,35.2733,35.2733,1600.0
2007-05-09 09:50:00,55.3,55.3,55.29,55.3,1300.0,35.2797,35.2797,35.2733,35.2797,1300.0
2007-05-09 09:55:00,55.3,55.3,55.27,55.27,2800.0,35.2797,35.2797,35.2606,35.2606,2800.0
2007-05-09 10:00:00,55.27,55.32,55.25,55.3,7900.0,35.2606,35.2925,35.2478,35.2797,7900.0
2007-05-09 10:05:00,55.3,55.3,55.21,55.21,8800.0,35.2797,35.2797,35.2223,35.2223,8800.0
2007-05-09 10:10:00,55.21,55.22,55.17,55.17,15900.0,35.2223,35.2287,35.1968,35.1968,15900.0
2007-05-09 10:15:00,55.16,55.16,55.11,55.13,15900.0,35.1904,35.1904,35.1585,35.1713,15900.0
2007-05-09 10:20:00,55.11,55.11,55.08,55.11,7600.0,35.1585,35.1585,35.1394,35.1585,7600.0
2007-05-09 10:25:00,55.11,55.11,55.1,55.11,3400.0,35.1585,35.1585,35.1521,35.1585,3400.0
2007-05-09 10:30:00,55.1,55.12,55.05,55.05,19900.0,35.1521,35.1649,35.1202,35.1202,19900.0
2007-05-09 10:35:00,55.05,55.09,55.04,55.09,8000.0,35.1202,35.1457,35.1138,35.1457,8000.0
2007-05-09 10:40:00,55.09,55.09,55.05,55.05,8200.0,35.1457,35.1457,35.1202,35.1202,8200.0
2007-05-09 10:45:00,55.05,55.06,55.01,55.02,15600.0,35.1202,35.1266,35.0947,35.1011,15600.0
2007-05-09 10:50:00,55.02,55.03,55.0,55.01,13000.0,35.1011,35.1075,35.0883,35.0947,13000.0
2007-05-09 10:55:00,55.01,55.02,54.99,54.99,11900.0,35.0947,35.1011,35.0819,35.0819,11900.0
2007-05-09 11:00:00,55.0,55.0,54.98,55.0,10200.0,35.0883,35.0883,35.0756,35.0883,10200.0
2007-05-09 11:05:00,54.99,55.0,54.99,54.99,4700.0,35.0819,35.0883,35.0819,35.0819,4700.0
2007-05-09 11:10:00,55.0,55.01,55.0,55.0,12800.0,35.0883,35.0947,35.0883,35.0883,12800.0
2007-05-09 11:15:00,55.0,55.0,54.99,55.0,8800.0,35.0883,35.0883,35.0819,35.0883,8800.0
2007-05-09 11:20:00,55.0,55.0,54.99,55.0,1500.0,35.0883,35.0883,35.0819,35.0883,1500.0
2007-05-09 11:25:00,54.99,55.0,54.99,55.0,3700.0,35.0819,35.0883,35.0819,35.0883,3700.0
2007-05-09 11:30:00,55.0,55.0,54.99,55.0,5500.0,35.0883,35.0883,35.0819,35.0883,5500.0
2007-05-09 11:35:00,55.0,55.0,54.98,55.0,4900.0,35.0883,35.0883,35.0756,35.0883,4900.0
2007-05-09 11:40:00,55.0,55.0,54.99,55.0,4800.0,35.0883,35.0883,35.0819,35.0883,4800.0
2007-05-09 11:45:00,55.0,55.0,54.98,54.99,8000.0,35.0883,35.0883,35.0756,35.0819,8000.0
2007-05-09 11:50:00,54.98,54.99,54.97,54.97,5000.0,35.0756,35.0819,35.0692,35.0692,5000.0
2007-05-09 11:55:00,54.98,54.98,54.95,54.97,6200.0,35.0756,35.0756,35.0564,35.0692,6200.0
2007-05-09 12:00:00,54.97,54.98,54.96,54.98,2500.0,35.0692,35.0756,35.0628,35.0756,2500.0
2007-05-09 12:05:00,54.98,54.98,54.97,54.98,2300.0,35.0756,35.0756,35.0692,35.0756,2300.0
2007-05-09 12:10:00,54.97,54.97,54.93,54.93,11000.0,35.0692,35.0692,35.0437,35.0437,11000.0
2007-05-09 12:15:00,54.93,54.96,54.93,54.96,8500.0,35.0437,35.0628,35.0437,35.0628,8500.0
2007-05-09 12:20:00,54.95,54.97,54.95,54.97,6400.0,35.0564,35.0692,35.0564,35.0692,6400.0
2007-05-09 12:25:00,54.97,54.98,54.95,54.97,9300.0,35.0692,35.0756,35.0564,35.0692,9300.0
2007-05-09 12:30:00,54.98,54.99,54.97,54.99,2000.0,35.0756,35.0819,35.0692,35.0819,2000.0
2007-05-09 12:35:00,54.98,54.99,54.97,54.99,6500.0,35.0756,35.0819,35.0692,35.0819,6500.0
2007-05-09 12:40:00,54.99,55.0,54.98,55.0,8000.0,35.0819,35.0883,35.0756,35.0883,8000.0
2007-05-09 12:45:00,54.99,55.0,54.99,54.99,17700.0,35.0819,35.0883,35.0819,35.0819,17700.0
2007-05-09 12:50:00,54.98,54.99,54.98,54.99,6300.0,35.0756,35.0819,35.0756,35.0819,6300.0
2007-05-09 12:55:00,54.98,54.99,54.97,54.98,5200.0,35.0756,35.0819,35.0692,35.0756,5200.0
2007-05-09 13:00:00,54.99,54.99,54.98,54.98,1900.0,35.0819,35.0819,35.0756,35.0756,1900.0
2007-05-09 13:05:00,54.99,55.0,54.98,55.0,11400.0,35.0819,35.0883,35.0756,35.0883,11400.0
2007-05-09 13:10:00,55.0,55.0,54.99,54.99,4000.0,35.0883,35.0883,35.0819,35.0819,4000.0
2007-05-09 13:15:00,54.99,55.0,54.98,54.99,6700.0,35.0819,35.0883,35.0756,35.0819,6700.0
2007-05-09 13:20:00,55.0,55.0,54.99,55.0,3600.0,35.0883,35.0883,35.0819,35.0883,3600.0
2007-05-09 13:25:00,54.99,55.01,54.99,55.0,30800.0,35.0819,35.0947,35.0819,35.0883,30800.0
2007-05-09 13:30:00,55.0,55.0,54.99,55.0,3100.0,35.0883,35.0883,35.0819,35.0883,3100.0
2007-05-09 13:35:00,55.0,55.01,54.99,55.0,41000.0,35.0883,35.0947,35.0819,35.0883,41000.0
2007-05-09 13:40:00,55.0,55.01,54.99,54.99,8600.0,35.0883,35.0947,35.0819,35.0819,8600.0
2007-05-09 13:45:00,55.0,55.0,54.99,55.0,13000.0,35.0883,35.0883,35.0819,35.0883,13000.0
2007-05-09 13:50:00,55.0,55.0,54.99,54.99,4900.0,35.0883,35.0883,35.0819,35.0819,4900.0
2007-05-09 13:55:00,55.0,55.0,54.99,55.0,4000.0,35.0883,35.0883,35.0819,35.0883,4000.0
2007-05-09 14:00:00,55.0,55.01,54.99,55.01,15200.0,35.0883,35.0947,35.0819,35.0947,15200.0
2007-05-09 14:05:00,55.0,55.01,54.99,54.99,28700.0,35.0883,35.0947,35.0819,35.0819,28700.0
2007-05-09 14:10:00,55.0,55.05,54.99,55.05,46200.0,35.0883,35.1202,35.0819,35.1202,46200.0
2007-05-09 14:15:00,55.03,55.05,54.87,54.91,81200.0,35.1075,35.1202,35.0054,35.0309,81200.0
2007-05-09 14:20:00,54.91,55.01,54.87,54.9,60500.0,35.0309,35.0947,35.0054,35.0245,60500.0
2007-05-09 14:25:00,54.9,54.91,54.83,54.89,27400.0,35.0245,35.0309,34.9799,35.0181,27400.0
2007-05-09 14:30:00,54.9,54.93,54.87,54.93,18200.0,35.0245,35.0437,35.0054,35.0437,18200.0
2007-05-09 14:35:00,54.92,55.0,54.92,54.99,14300.0,35.0373,35.0883,35.0373,35.0819,14300.0
2007-05-09 14:40:00,54.98,55.05,54.98,55.03,20600.0,35.0756,35.1202,35.0756,35.1075,20600.0
2007-05-09 14:45:00,55.04,55.06,55.0,55.05,18900.0,35.1138,35.1266,35.0883,35.1202,18900.0
2007-05-09 14:50:00,55.04,55.06,55.0,55.02,29500.0,35.1138,35.1266,35.0883,35.1011,29500.0
2007-05-09 14:55:00,55.03,55.04,55.0,55.03,15100.0,35.1075,35.1138,35.0883,35.1075,15100.0
2007-05-09 15:00:00,55.03,55.05,55.03,55.05,6600.0,35.1075,35.1202,35.1075,35.1202,6600.0
2007-05-09 15:05:00,55.04,55.04,55.02,55.02,22600.0,35.1138,35.1138,35.1011,35.1011,22600.0
2007-05-09 15:10:00,55.02,55.05,55.02,55.05,16000.0,35.1011,35.1202,35.1011,35.1202,16000.0
2007-05-09 15:15:00,55.04,55.05,55.02,55.02,14100.0,35.1138,35.1202,35.1011,35.1011,14100.0
2007-05-09 15:20:00,55.02,55.03,55.01,55.03,12200.0,35.1011,35.1075,35.0947,35.1075,12200.0
2007-05-09 15:25:00,55.03,55.05,55.01,55.05,10700.0,35.1075,35.1202,35.0947,35.1202,10700.0
2007-05-09 15:30:00,55.04,55.05,55.04,55.04,9300.0,35.1138,35.1202,35.1138,35.1138,9300.0
2007-05-09 15:35:00,55.04,55.05,55.03,55.05,10500.0,35.1138,35.1202,35.1075,35.1202,10500.0
2007-05-09 15:40:00,55.04,55.05,55.01,55.04,13300.0,35.1138,35.1202,35.0947,35.1138,13300.0
2007-05-09 15:45:00,55.03,55.05,54.99,54.99,123900.0,35.1075,35.1202,35.0819,35.0819,123900.0
2007-05-09 15:50:00,55.0,55.0,54.99,55.0,37000.0,35.0883,35.0883,35.0819,35.0883,37000.0
2007-05-09 15:55:00,55.0,55.0,54.98,54.99,27300.0,35.0883,35.0883,35.0756,35.0819,27300.0
2007-05-10 09:30:00,53.23,53.48,52.95,52.97,119000.0,33.9591,34.1186,33.7805,33.7932,119000.0
2007-05-10 09:35:00,52.97,53.26,52.73,52.87,205400.0,33.7932,33.9782,33.6401,33.7294,205400.0
2007-05-10 09:40:00,52.85,53.15,52.42,52.99,301300.0,33.7167,33.9081,33.4424,33.806,301300.0
2007-05-10 09:45:00,52.99,53.0,52.75,52.84,165400.0,33.806,33.8124,33.6529,33.7103,165400.0
2007-05-10 09:50:00,52.86,52.9,52.67,52.78,127000.0,33.7231,33.7486,33.6018,33.672,127000.0
2007-05-10 09:55:00,52.78,53.32,52.74,53.24,261600.0,33.672,34.0165,33.6465,33.9655,261600.0
2007-05-10 10:00:00,53.2,53.24,52.83,52.99,174800.0,33.94,33.9655,33.7039,33.806,174800.0
2007-05-10 10:05:00,52.99,53.24,52.97,53.23,132400.0,33.806,33.9655,33.7932,33.9591,132400.0
2007-05-10 10:10:00,53.22,53.32,53.11,53.25,119300.0,33.9527,34.0165,33.8826,33.9719,119300.0
2007-05-10 10:15:00,53.23,53.25,53.1,53.15,56600.0,33.9591,33.9719,33.8762,33.9081,56600.0
2007-05-10 10:20:00,53.15,53.17,52.87,52.89,71300.0,33.9081,33.9208,33.7294,33.7422,71300.0
2007-05-10 10:25:00,52.91,53.02,52.89,53.0,62500.0,33.755,33.8251,33.7422,33.8124,62500.0
2007-05-10 10:30:00,53.0,53.17,52.99,53.16,39000.0,33.8124,33.9208,33.806,33.9145,39000.0
2007-05-10 10:35:00,53.17,53.4,53.15,53.32,53300.0,33.9208,34.0676,33.9081,34.0165,53300.0
2007-05-10 10:40:00,53.32,53.36,53.23,53.34,37700.0,34.0165,34.042,33.9591,34.0293,37700.0
2007-05-10 10:45:00,53.34,53.38,53.27,53.33,38200.0,34.0293,34.0548,33.9846,34.0229,38200.0
2007-05-10 10:50:00,53.33,53.36,53.26,53.29,40100.0,34.0229,34.042,33.9782,33.9974,40100.0
2007-05-10 10:55:00,53.3,53.3,53.25,53.25,34600.0,34.0038,34.0038,33.9719,33.9719,34600.0
2007-05-10 11:00:00,53.27,53.27,53.15,53.17,43700.0,33.9846,33.9846,33.9081,33.9208,43700.0
2007-05-10 11:05:00,53.18,53.18,53.1,53.11,21000.0,33.9272,33.9272,33.8762,33.8826,21000.0
2007-05-10 11:10:00,53.11,53.12,53.05,53.06,14400.0,33.8826,33.8889,33.8443,33.8507,14400.0
2007-05-10 11:15:00,53.08,53.08,53.03,53.03,25800.0,33.8634,33.8634,33.8315,33.8315,25800.0
2007-05-10 11:20:00,53.03,53.04,52.85,52.92,74600.0,33.8315,33.8379,33.7167,33.7613,74600.0
2007-05-10 11:25:00,52.92,53.0,52.92,52.98,27500.0,33.7613,33.8124,33.7613,33.7996,27500.0
2007-05-10 11:30:00,52.97,52.98,52.85,52.9,21100.0,33.7932,33.7996,33.7167,33.7486,21100.0
2007-05-10 11:35:00,52.88,52.97,52.88,52.91,18200.0,33.7358,33.7932,33.7358,33.755,18200.0
2007-05-10 11:40:00,52.91,52.97,52.9,52.95,11100.0,33.755,33.7932,33.7486,33.7805,11100.0
2007-05-10 11:45:00,52.93,52.95,52.87,52.88,14000.0,33.7677,33.7805,33.7294,33.7358,14000.0
2007-05-10 11:50:00,52.89,52.91,52.79,52.79,16200.0,33.7422,33.755,33.6784,33.6784,16200.0
2007-05-10 11:55:00,52.79,52.84,52.77,52.83,20700.0,33.6784,33.7103,33.6656,33.7039,20700.0
2007-05-10 12:00:00,52.83,52.89,52.79,52.89,27400.0,33.7039,33.7422,33.6784,33.7422,27400.0
2007-05-10 12:05:00,52.89,52.89,52.85,52.89,12900.0,33.7422,33.7422,33.7167,33.7422,12900.0
2007-05-10 12:10:00,52.88,52.9,52.86,52.87,17200.0,33.7358,33.7486,33.7231,33.7294,17200.0
2007-05-10 12:15:00,52.88,52.9,52.87,52.9,21200.0,33.7358,33.7486,33.7294,33.7486,21200.0
2007-05-10 12:20:00,52.9,52.95,52.9,52.92,38300.0,33.7486,33.7805,33.7486,33.7613,38300.0
2007-05-10 12:25:00,52.94,52.94,52.85,52.86,41700.0,33.7741,33.7741,33.7167,33.7231,41700.0
2007-05-10 12:30:00,52.85,52.88,52.84,52.87,16900.0,33.7167,33.7358,33.7103,33.7294,16900.0
2007-05-10 12:35:00,52.87,52.89,52.87,52.87,13500.0,33.7294,33.7422,33.7294,33.7294,13500.0
2007-05-10 12:40:00,52.89,52.93,52.87,52.9,20400.0,33.7422,33.7677,33.7294,33.7486,20400.0
2007-05-10 12:45:00,52.9,52.91,52.89,52.9,22000.0,33.7486,33.755,33.7422,33.7486,22000.0
2007-05-10 12:50:00,52.9,52.91,52.89,52.9,13600.0,33.7486,33.755,33.7422,33.7486,13600.0
2007-05-10 12:55:00,52.91,52.94,52.89,52.89,40100.0,33.755,33.7741,33.7422,33.7422,40100.0
2007-05-10 13:00:00,52.89,52.9,52.83,52.83,27000.0,33.7422,33.7486,33.7039,33.7039,27000.0
2007-05-10 13:05:00,52.81,52.91,52.77,52.89,25100.0,33.6912,33.755,33.6656,33.7422,25100.0
2007-05-10 13:10:00,52.89,52.9,52.86,52.88,11900.0,33.7422,33.7486,33.7231,33.7358,11900.0
2007-05-10 13:15:00,52.88,52.92,52.88,52.92,33400.0,33.7358,33.7613,33.7358,33.7613,33400.0
2007-05-10 13:20:00,52.9,52.92,52.89,52.9,17600.0,33.7486,33.7613,33.7422,33.7486,17600.0
2007-05-10 13:25:00,52.88,52.9,52.87,52.89,11400.0,33.7358,33.7486,33.7294,33.7422,11400.0
2007-05-10 13:30:00,52.88,52.9,52.83,52.85,14100.0,33.7358,33.7486,33.7039,33.7167,14100.0
2007-05-10 13:35:00,52.84,52.9,52.83,52.89,18800.0,33.7103,33.7486,33.7039,33.7422,18800.0
2007-05-10 13:40:00,52.89,52.9,52.87,52.87,8000.0,33.7422,33.7486,33.7294,33.7294,8000.0
2007-05-10 13:45:00,52.88,52.88,52.86,52.86,11100.0,33.7358,33.7358,33.7231,33.7231,11100.0
2007-05-10 13:50:00,52.86,52.9,52.86,52.89,22100.0,33.7231,33.7486,33.7231,33.7422,22100.0
2007-05-10 13:55:00,52.89,52.9,52.85,52.89,16300.0,33.7422,33.7486,33.7167,33.7422,16300.0
2007-05-10 14:00:00,52.89,52.92,52.87,52.9,35400.0,33.7422,33.7613,33.7294,33.7486,35400.0
2007-05-10 14:05:00,52.9,52.94,52.86,52.88,20600.0,33.7486,33.7741,33.7231,33.7358,20600.0
2007-05-10 14:10:00,52.89,52.92,52.87,52.92,24100.0,33.7422,33.7613,33.7294,33.7613,24100.0
2007-05-10 14:15:00,52.91,52.94,52.91,52.94,11200.0,33.755,33.7741,33.755,33.7741,11200.0
2007-05-10 14:20:00,52.93,53.01,52.93,52.96,41400.0,33.7677,33.8188,33.7677,33.7869,41400.0
2007-05-10 14:25:00,52.97,53.0,52.94,52.98,22600.0,33.7932,33.8124,33.7741,33.7996,22600.0
2007-05-10 14:30:00,52.99,53.0,52.93,52.93,26000.0,33.806,33.8124,33.7677,33.7677,26000.0
2007-05-10 14:35:00,52.93,52.94,52.89,52.94,19700.0,33.7677,33.7741,33.7422,33.7741,19700.0
2007-05-10 14:40:00,52.94,52.96,52.9,52.94,24500.0,33.7741,33.7869,33.7486,33.7741,24500.0
2007-05-10 14:45:00,52.95,52.97,52.92,52.93,16800.0,33.7805,33.7932,33.7613,33.7677,16800.0
2007-05-10 14:50:00,52.93,52.93,52.9,52.93,35300.0,33.7677,33.7677,33.7486,33.7677,35300.0
2007-05-10 14:55:00,52.93,53.02,52.93,53.0,36300.0,33.7677,33.8251,33.7677,33.8124,36300.0
2007-05-10 15:00:00,53.01,53.03,52.97,53.01,37800.0,33.8188,33.8315,33.7932,33.8188,37800.0
2007-05-10 15:05:00,53.0,53.08,53.0,53.06,19300.0,33.8124,33.8634,33.8124,33.8507,19300.0
2007-05-10 15:10:00,53.06,53.15,53.03,53.14,27700.0,33.8507,33.9081,33.8315,33.9017,27700.0
2007-05-10 15:15:00,53.14,53.16,53.11,53.14,15400.0,33.9017,33.9145,33.8826,33.9017,15400.0
2007-05-10 15:20:00,53.14,53.22,53.09,53.22,51500.0,33.9017,33.9527,33.8698,33.9527,51500.0
2007-05-10 15:25:00,53.22,53.26,53.22,53.25,39400.0,33.9527,33.9782,33.9527,33.9719,39400.0
2007-05-10 15:30:00,53.25,53.26,53.22,53.24,51300.0,33.9719,33.9782,33.9527,33.9655,51300.0
2007-05-10 15:35:00,53.24,53.41,53.24,53.3,64800.0,33.9655,34.0739,33.9655,34.0038,64800.0
2007-05-10 15:40:00,53.29,53.32,53.2,53.21,41700.0,33.9974,34.0165,33.94,33.9463,41700.0
2007-05-10 15:45:00,53.2,53.43,53.18,53.19,35900.0,33.94,34.0867,33.9272,33.9336,35900.0
2007-05-10 15:50:00,53.2,53.21,53.03,53.07,86400.0,33.94,33.9463,33.8315,33.857,86400.0
2007-05-10 15:55:00,53.07,53.11,52.84,52.94,152700.0,33.857,33.8826,33.7103,33.7741,152700.0
2007-05-11 09:30:00,52.83,53.0,52.76,52.82,26900.0,33.7039,33.8124,33.6593,33.6975,26900.0
2007-05-11 09:35:00,52.82,52.82,52.64,52.64,23800.0,33.6975,33.6975,33.5827,33.5827,23800.0
2007-05-11 09:40:00,52.64,52.79,52.61,52.61,38600.0,33.5827,33.6784,33.5636,33.5636,38600.0
2007-05-11 09:45:00,52.61,52.63,52.43,52.43,33200.0,33.5636,33.5763,33.4487,33.4487,33200.0
2007-05-11 09:50:00,52.42,52.5,52.32,52.48,48700.0,33.4424,33.4934,33.3786,33.4806,48700.0
2007-05-11 09:55:00,52.49,52.53,52.4,52.44,28900.0,33.487,33.5125,33.4296,33.4551,28900.0
2007-05-11 10:00:00,52.47,52.47,52.41,52.41,15100.0,33.4743,33.4743,33.436,33.436,15100.0
2007-05-11 10:05:00,52.41,52.42,52.25,52.3,34000.0,33.436,33.4424,33.3339,33.3658,34000.0
2007-05-11 10:10:00,52.3,52.31,52.23,52.29,36100.0,33.3658,33.3722,33.3211,33.3594,36100.0
2007-05-11 10:15:00,52.29,52.42,52.27,52.34,20100.0,33.3594,33.4424,33.3467,33.3913,20100.0
2007-05-11 10:20:00,52.35,52.37,52.3,52.3,13500.0,33.3977,33.4105,33.3658,33.3658,13500.0
2007-05-11 10:25:00,52.29,52.3,52.24,52.26,15700.0,33.3594,33.3658,33.3275,33.3403,15700.0
2007-05-11 10:30:00,52.26,52.27,52.23,52.27,26800.0,33.3403,33.3467,33.3211,33.3467,26800.0
2007-05-11 10:35:00,52.26,52.29,52.26,52.28,24900.0,33.3403,33.3594,33.3403,33.353,24900.0
2007-05-11 10:40:00,52.28,52.34,52.28,52.34,20600.0,33.353,33.3913,33.353,33.3913,20600.0
2007-05-11 10:45:00,52.34,52.38,52.33,52.33,16200.0,33.3913,33.4168,33.3849,33.3849,16200.0
2007-05-11 10:50:00,52.33,52.34,52.26,52.3,26300.0,33.3849,33.3913,33.3403,33.3658,26300.0
2007-05-11 10:55:00,52.31,52.39,52.29,52.39,23400.0,33.3722,33.4232,33.3594,33.4232,23400.0
2007-05-11 11:00:00,52.41,52.58,52.39,52.58,43600.0,33.436,33.5444,33.4232,33.5444,43600.0
2007-05-11 11:05:00,52.58,52.62,52.57,52.59,24800.0,33.5444,33.5699,33.538,33.5508,24800.0
2007-05-11 11:10:00,52.61,52.63,52.57,52.58,26900.0,33.5636,33.5763,33.538,33.5444,26900.0
2007-05-11 11:15:00,52.58,52.61,52.55,52.61,10200.0,33.5444,33.5636,33.5253,33.5636,10200.0
2007-05-11 11:20:00,52.61,52.63,52.6,52.62,16600.0,33.5636,33.5763,33.5572,33.5699,16600.0
2007-05-11 11:25:00,52.62,52.64,52.6,52.6,17000.0,33.5699,33.5827,33.5572,33.5572,17000.0
2007-05-11 11:30:00,52.61,52.63,52.59,52.6,9100.0,33.5636,33.5763,33.5508,33.5572,9100.0
2007-05-11 11:35:00,52.61,52.61,52.59,52.6,12800.0,33.5636,33.5636,33.5508,33.5572,12800.0
2007-05-11 11:40:00,52.6,52.6,52.48,52.48,22000.0,33.5572,33.5572,33.4806,33.4806,22000.0
2007-05-11 11:45:00,52.48,52.49,52.48,52.48,14000.0,33.4806,33.487,33.4806,33.4806,14000.0
2007-05-11 11:50:00,52.48,52.49,52.46,52.46,7800.0,33.4806,33.487,33.4679,33.4679,7800.0
2007-05-11 11:55:00,52.47,52.52,52.47,52.5,21800.0,33.4743,33.5062,33.4743,33.4934,21800.0
2007-05-11 12:00:00,52.51,52.51,52.41,52.43,13100.0,33.4998,33.4998,33.436,33.4487,13100.0
2007-05-11 12:05:00,52.44,52.44,52.38,52.39,12800.0,33.4551,33.4551,33.4168,33.4232,12800.0
2007-05-11 12:10:00,52.4,52.4,52.28,52.33,25800.0,33.4296,33.4296,33.353,33.3849,25800.0
2007-05-11 12:15:00,52.34,52.41,52.33,52.41,12700.0,33.3913,33.436,33.3849,33.436,12700.0
2007-05-11 12:20:00,52.41,52.5,52.41,52.5,12500.0,33.436,33.4934,33.436,33.4934,12500.0
2007-05-11 12:25:00,52.49,52.49,52.4,52.42,7500.0,33.487,33.487,33.4296,33.4424,7500.0
2007-05-11 12:30:00,52.43,52.48,52.42,52.48,13600.0,33.4487,33.4806,33.4424,33.4806,13600.0
2007-05-11 12:35:00,52.48,52.49,52.46,52.46,10400.0,33.4806,33.487,33.4679,33.4679,10400.0
2007-05-11 12:40:00,52.46,52.48,52.45,52.48,8000.0,33.4679,33.4806,33.4615,33.4806,8000.0
2007-05-11 12:45:00,52.48,52.48,52.4,52.41,9000.0,33.4806,33.4806,33.4296,33.436,9000.0
2007-05-11 12:50:00,52.41,52.41,52.27,52.3,18800.0,33.436,33.436,33.3467,33.3658,18800.0
2007-05-11 12:55:00,52.3,52.34,52.29,52.34,20500.0,33.3658,33.3913,33.3594,33.3913,20500.0
2007-05-11 13:00:00,52.34,52.37,52.33,52.35,5900.0,33.3913,33.4105,33.3849,33.3977,5900.0
2007-05-11 13:05:00,52.37,52.37,52.33,52.34,9500.0,33.4105,33.4105,33.3849,33.3913,9500.0
2007-05-11 13:10:00,52.36,52.37,52.35,52.36,8300.0,33.4041,33.4105,33.3977,33.4041,8300.0
2007-05-11 13:15:00,52.36,52.36,52.31,52.33,11300.0,33.4041,33.4041,33.3722,33.3849,11300.0
2007-05-11 13:20:00,52.33,52.33,52.27,52.3,18100.0,33.3849,33.3849,33.3467,33.3658,18100.0
2007-05-11 13:25:00,52.3,52.38,52.3,52.36,11300.0,33.3658,33.4168,33.3658,33.4041,11300.0
2007-05-11 13:30:00,52.35,52.37,52.34,52.37,4300.0,33.3977,33.4105,33.3913,33.4105,4300.0
2007-05-11 13:35:00,52.37,52.42,52.36,52.4,6900.0,33.4105,33.4424,33.4041,33.4296,6900.0
2007-05-11 13:40:00,52.39,52.41,52.39,52.41,3100.0,33.4232,33.436,33.4232,33.436,3100.0
2007-05-11 13:45:00,52.41,52.44,52.4,52.4,10900.0,33.436,33.4551,33.4296,33.4296,10900.0
2007-05-11 13:50:00,52.41,52.44,52.37,52.44,10700.0,33.436,33.4551,33.4105,33.4551,10700.0
2007-05-11 13:55:00,52.44,52.47,52.41,52.42,9100.0,33.4551,33.4743,33.436,33.4424,9100.0
2007-05-11 14:00:00,52.44,52.44,52.39,52.41,4700.0,33.4551,33.4551,33.4232,33.436,4700.0
2007-05-11 14:05:00,52.4,52.42,52.39,52.41,7000.0,33.4296,33.4424,33.4232,33.436,7000.0
2007-05-11 14:10:00,52.42,52.45,52.4,52.45,7600.0,33.4424,33.4615,33.4296,33.4615,7600.0
2007-05-11 14:15:00,52.46,52.47,52.45,52.46,4600.0,33.4679,33.4743,33.4615,33.4679,4600.0
2007-05-11 14:20:00,52.47,52.47,52.43,52.43,4700.0,33.4743,33.4743,33.4487,33.4487,4700.0
2007-05-11 14:25:00,52.43,52.46,52.43,52.45,11200.0,33.4487,33.4679,33.4487,33.4615,11200.0
2007-05-11 14:30:00,52.46,52.47,52.42,52.45,13700.0,33.4679,33.4743,33.4424,33.4615,13700.0
2007-05-11 14:35:00,52.45,52.47,52.44,52.46,12600.0,33.4615,33.4743,33.4551,33.4679,12600.0
2007-05-11 14:40:00,52.46,52.55,52.46,52.55,52100.0,33.4679,33.5253,33.4679,33.5253,52100.0
2007-05-11 14:45:00,52.56,52.56,52.48,52.48,10600.0,33.5317,33.5317,33.4806,33.4806,10600.0
2007-05-11 14:50:00,52.48,52.49,52.47,52.47,7100.0,33.4806,33.487,33.4743,33.4743,7100.0
2007-05-11 14:55:00,52.48,52.48,52.45,52.46,10500.0,33.4806,33.4806,33.4615,33.4679,10500.0
2007-05-11 15:00:00,52.47,52.47,52.41,52.44,13000.0,33.4743,33.4743,33.436,33.4551,13000.0
2007-05-11 15:05:00,52.44,52.45,52.34,52.41,27600.0,33.4551,33.4615,33.3913,33.436,27600.0
2007-05-11 15:10:00,52.41,52.43,52.35,52.4,25900.0,33.436,33.4487,33.3977,33.4296,25900.0
2007-05-11 15:15:00,52.39,52.46,52.38,52.46,28700.0,33.4232,33.4679,33.4168,33.4679,28700.0
2007-05-11 15:20:00,52.46,52.49,52.45,52.48,20500.0,33.4679,33.487,33.4615,33.4806,20500.0
2007-05-11 15:25:00,52.49,52.52,52.46,52.5,20100.0,33.487,33.5062,33.4679,33.4934,20100.0
2007-05-11 15:30:00,52.52,52.57,52.51,52.54,17200.0,33.5062,33.538,33.4998,33.5189,17200.0
2007-05-11 15:35:00,52.54,52.55,52.48,52.49,15500.0,33.5189,33.5253,33.4806,33.487,15500.0
2007-05-11 15:40:00,52.49,52.58,52.47,52.53,34900.0,33.487,33.5444,33.4743,33.5125,34900.0
2007-05-11 15:45:00,52.52,52.54,52.46,52.47,19400.0,33.5062,33.5189,33.4679,33.4743,19400.0
2007-05-11 15:50:00,52.47,52.49,52.44,52.47,24100.0,33.4743,33.487,33.4551,33.4743,24100.0
2007-05-11 15:55:00,52.47,52.54,52.45,52.53,48100.0,33.4743,33.5189,33.4615,33.5125,48100.0
2007-05-14 09:30:00,52.45,52.65,52.4,52.65,22900.0,33.4615,33.5891,33.4296,33.5891,22900.0
2007-05-14 09:35:00,52.65,52.65,52.49,52.5,18900.0,33.5891,33.5891,33.487,33.4934,18900.0
2007-05-14 09:40:00,52.51,52.52,52.4,52.46,12700.0,33.4998,33.5062,33.4296,33.4679,12700.0
2007-05-14 09:45:00,52.47,52.54,52.44,52.54,19500.0,33.4743,33.5189,33.4551,33.5189,19500.0
2007-05-14 09:50:00,52.51,52.53,52.4,52.44,36800.0,33.4998,33.5125,33.4296,33.4551,36800.0
2007-05-14 09:55:00,52.44,52.49,52.44,52.44,14800.0,33.4551,33.487,33.4551,33.4551,14800.0
2007-05-14 10:00:00,52.44,52.44,52.31,52.39,27500.0,33.4551,33.4551,33.3722,33.4232,27500.0
2007-05-14 10:05:00,52.38,52.38,52.29,52.31,27000.0,33.4168,33.4168,33.3594,33.3722,27000.0
2007-05-14 10:10:00,52.32,52.36,52.25,52.25,22900.0,33.3786,33.4041,33.3339,33.3339,22900.0
2007-05-14 10:15:00,52.27,52.27,52.16,52.17,29300.0,33.3467,33.3467,33.2765,33.2829,29300.0
2007-05-14 10:20:00,52.17,52.24,52.16,52.19,30600.0,33.2829,33.3275,33.2765,33.2956,30600.0
2007-05-14 10:25:00,52.19,52.23,52.15,52.17,28100.0,33.2956,33.3211,33.2701,33.2829,28100.0
2007-05-14 10:30:00,52.17,52.26,52.17,52.26,23500.0,33.2829,33.3403,33.2829,33.3403,23500.0
2007-05-14 10:35:00,52.25,52.26,52.19,52.25,18600.0,33.3339,33.3403,33.2956,33.3339,18600.0
2007-05-14 10:40:00,52.25,52.27,52.25,52.27,21400.0,33.3339,33.3467,33.3339,33.3467,21400.0
2007-05-14 10:45:00,52.28,52.28,52.25,52.26,11300.0,33.353,33.353,33.3339,33.3403,11300.0
2007-05-14 10:50:00,52.26,52.28,52.23,52.23,18000.0,33.3403,33.353,33.3211,33.3211,18000.0
2007-05-14 10:55:00,52.24,52.25,52.2,52.25,11500.0,33.3275,33.3339,33.302,33.3339,11500.0
2007-05-14 11:00:00,52.25,52.27,52.24,52.25,8600.0,33.3339,33.3467,33.3275,33.3339,8600.0
2007-05-14 11:05:00,52.26,52.29,52.26,52.28,8400.0,33.3403,33.3594,33.3403,33.353,8400.0
2007-05-14 11:10:00,52.28,52.29,52.27,52.29,9800.0,33.353,33.3594,33.3467,33.3594,9800.0
2007-05-14 11:15:00,52.29,52.3,52.28,52.28,5300.0,33.3594,33.3658,33.353,33.353,5300.0
2007-05-14 11:20:00,52.29,52.3,52.28,52.28,7500.0,33.3594,33.3658,33.353,33.353,7500.0
2007-05-14 11:25:00,52.28,52.3,52.28,52.28,11100.0,33.353,33.3658,33.353,33.353,11100.0
2007-05-14 11:30:00,52.28,52.29,52.28,52.28,4800.0,33.353,33.3594,33.353,33.353,4800.0
2007-05-14 11:35:00,52.29,52.3,52.27,52.29,13200.0,33.3594,33.3658,33.3467,33.3594,13200.0
2007-05-14 11:40:00,52.29,52.34,52.25,52.26,20700.0,33.3594,33.3913,33.3339,33.3403,20700.0
2007-05-14 11:45:00,52.27,52.27,52.25,52.25,12300.0,33.3467,33.3467,33.3339,33.3339,12300.0
2007-05-14 11:50:00,52.25,52.32,52.25,52.28,42300.0,33.3339,33.3786,33.3339,33.353,42300.0
2007-05-14 11:55:00,52.3,52.3,52.25,52.27,10600.0,33.3658,33.3658,33.3339,33.3467,10600.0
2007-05-14 12:00:00,52.28,52.3,52.27,52.27,6300.0,33.353,33.3658,33.3467,33.3467,6300.0
2007-05-14 12:05:00,52.28,52.28,52.25,52.25,14100.0,33.353,33.353,33.3339,33.3339,14100.0
2007-05-14 12:10:00,52.25,52.27,52.25,52.26,5500.0,33.3339,33.3467,33.3339,33.3403,5500.0
2007-05-14 12:15:00,52.26,52.27,52.26,52.27,2800.0,33.3403,33.3467,33.3403,33.3467,2800.0
2007-05-14 12:20:00,52.27,52.27,52.23,52.23,13000.0,33.3467,33.3467,33.3211,33.3211,13000.0
2007-05-14 12:25:00,52.24,52.26,52.22,52.26,23900.0,33.3275,33.3403,33.3148,33.3403,23900.0
2007-05-14 12:30:00,52.26,52.3,52.26,52.3,3900.0,33.3403,33.3658,33.3403,33.3658,3900.0
2007-05-14 12:35:00,52.3,52.3,52.29,52.3,6600.0,33.3658,33.3658,33.3594,33.3658,6600.0
2007-05-14 12:40:00,52.3,52.33,52.29,52.32,11600.0,33.3658,33.3849,33.3594,33.3786,11600.0
2007-05-14 12:45:00,52.33,52.33,52.3,52.31,5700.0,33.3849,33.3849,33.3658,33.3722,5700.0
2007-05-14 12:50:00,52.32,52.32,52.31,52.32,1300.0,33.3786,33.3786,33.3722,33.3786,1300.0
2007-05-14 12:55:00,52.32,52.32,52.29,52.3,18000.0,33.3786,33.3786,33.3594,33.3658,18000.0
2007-05-14 13:00:00,52.3,52.31,52.28,52.28,6400.0,33.3658,33.3722,33.353,33.353,6400.0
2007-05-14 13:05:00,52.29,52.31,52.29,52.3,6400.0,33.3594,33.3722,33.3594,33.3658,6400.0
2007-05-14 13:10:00,52.3,52.31,52.25,52.25,8300.0,33.3658,33.3722,33.3339,33.3339,8300.0
2007-05-14 13:15:00,52.25,52.26,52.24,52.26,19200.0,33.3339,33.3403,33.3275,33.3403,19200.0
2007-05-14 13:20:00,52.26,52.29,52.26,52.28,5400.0,33.3403,33.3594,33.3403,33.353,5400.0
2007-05-14 13:25:00,52.29,52.29,52.24,52.27,8400.0,33.3594,33.3594,33.3275,33.3467,8400.0
2007-05-14 13:30:00,52.28,52.28,52.25,52.25,6100.0,33.353,33.353,33.3339,33.3339,6100.0
2007-05-14 13:35:00,52.26,52.27,52.25,52.27,11200.0,33.3403,33.3467,33.3339,33.3467,11200.0
2007-05-14 13:40:00,52.26,52.28,52.25,52.25,8500.0,33.3403,33.353,33.3339,33.3339,8500.0
2007-05-14 13:45:00,52.27,52.29,52.25,52.29,11400.0,33.3467,33.3594,33.3339,33.3594,11400.0
2007-05-14 13:50:00,52.29,52.3,52.27,52.28,13200.0,33.3594,33.3658,33.3467,33.353,13200.0
2007-05-14 13:55:00,52.29,52.29,52.26,52.26,6600.0,33.3594,33.3594,33.3403,33.3403,6600.0
2007-05-14 14:00:00,52.26,52.26,52.17,52.19,23700.0,33.3403,33.3403,33.2829,33.2956,23700.0
2007-05-14 14:05:00,52.19,52.25,52.17,52.19,16500.0,33.2956,33.3339,33.2829,33.2956,16500.0
2007-05-14 14:10:00,52.19,52.2,52.18,52.18,4800.0,33.2956,33.302,33.2892,33.2892,4800.0
2007-05-14 14:15:00,52.19,52.25,52.19,52.25,47600.0,33.2956,33.3339,33.2956,33.3339,47600.0
2007-05-14 14:20:00,52.23,52.24,52.23,52.23,4200.0,33.3211,33.3275,33.3211,33.3211,4200.0
2007-05-14 14:25:00,52.24,52.25,52.22,52.25,8300.0,33.3275,33.3339,33.3148,33.3339,8300.0
2007-05-14 14:30:00,52.25,52.32,52.22,52.25,27500.0,33.3339,33.3786,33.3148,33.3339,27500.0
2007-05-14 14:35:00,52.24,52.3,52.23,52.23,12400.0,33.3275,33.3658,33.3211,33.3211,12400.0
2007-05-14 14:40:00,52.23,52.32,52.23,52.31,16200.0,33.3211,33.3786,33.3211,33.3722,16200.0
2007-05-14 14:45:00,52.3,52.33,52.29,52.3,7600.0,33.3658,33.3849,33.3594,33.3658,7600.0
2007-05-14 14:50:00,52.31,52.38,52.31,52.35,14900.0,33.3722,33.4168,33.3722,33.3977,14900.0
2007-05-14 14:55:00,52.35,52.38,52.35,52.36,10900.0,33.3977,33.4168,33.3977,33.4041,10900.0
2007-05-14 15:00:00,52.36,52.4,52.35,52.4,14500.0,33.4041,33.4296,33.3977,33.4296,14500.0
2007-05-14 15:05:00,52.4,52.44,52.37,52.41,22900.0,33.4296,33.4551,33.4105,33.436,22900.0
2007-05-14 15:10:00,52.41,52.41,52.38,52.39,12800.0,33.436,33.436,33.4168,33.4232,12800.0
2007-05-14 15:15:00,52.39,52.44,52.38,52.43,18500.0,33.4232,33.4551,33.4168,33.4487,18500.0
2007-05-14 15:20:00,52.43,52.43,52.36,52.39,21000.0,33.4487,33.4487,33.4041,33.4232,21000.0
2007-05-14 15:25:00,52.39,52.39,52.36,52.37,15300.0,33.4232,33.4232,33.4041,33.4105,15300.0
2007-05-14 15:30:00,52.37,52.38,52.36,52.37,14700.0,33.4105,33.4168,33.4041,33.4105,14700.0
2007-05-14 15:35:00,52.37,52.37,52.34,52.34,11600.0,33.4105,33.4105,33.3913,33.3913,11600.0
2007-05-14 15:40:00,52.34,52.38,52.34,52.38,18800.0,33.3913,33.4168,33.3913,33.4168,18800.0
2007-05-14 15:45:00,52.38,52.38,52.37,52.37,23100.0,33.4168,33.4168,33.4105,33.4105,23100.0
2007-05-14 15:50:00,52.37,52.38,52.34,52.34,29500.0,33.4105,33.4168,33.3913,33.3913,29500.0
2007-05-14 15:55:00,52.35,52.38,52.34,52.38,23000.0,33.3977,33.4168,33.3913,33.4168,23000.0
2007-05-15 09:30:00,52.33,52.5,52.28,52.5,21500.0,33.3849,33.4934,33.353,33.4934,21500.0
2007-05-15 09:35:00,52.48,52.5,52.45,52.47,12700.0,33.4806,33.4934,33.4615,33.4743,12700.0
2007-05-15 09:40:00,52.46,52.59,52.39,52.42,15000.0,33.4679,33.5508,33.4232,33.4424,15000.0
2007-05-15 09:45:00,52.42,52.42,52.32,52.33,6200.0,33.4424,33.4424,33.3786,33.3849,6200.0
2007-05-15 09:50:00,52.29,52.37,52.29,52.35,14600.0,33.3594,33.4105,33.3594,33.3977,14600.0
2007-05-15 09:55:00,52.34,52.4,52.34,52.38,4100.0,33.3913,33.4296,33.3913,33.4168,4100.0
2007-05-15 10:00:00,52.38,52.42,52.33,52.41,12300.0,33.4168,33.4424,33.3849,33.436,12300.0
2007-05-15 10:05:00,52.41,52.43,52.36,52.39,10400.0,33.436,33.4487,33.4041,33.4232,10400.0
2007-05-15 10:10:00,52.42,52.49,52.37,52.4,16200.0,33.4424,33.487,33.4105,33.4296,16200.0
2007-05-15 10:15:00,52.41,52.48,52.41,52.48,5300.0,33.436,33.4806,33.436,33.4806,5300.0
2007-05-15 10:20:00,52.46,52.46,52.35,52.4,19300.0,33.4679,33.4679,33.3977,33.4296,19300.0
2007-05-15 10:25:00,52.41,52.43,52.38,52.41,15800.0,33.436,33.4487,33.4168,33.436,15800.0
2007-05-15 10:30:00,52.42,52.42,52.38,52.41,8800.0,33.4424,33.4424,33.4168,33.436,8800.0
2007-05-15 10:35:00,52.4,52.41,52.37,52.39,14000.0,33.4296,33.436,33.4105,33.4232,14000.0
2007-05-15 10:40:00,52.4,52.41,52.39,52.4,15000.0,33.4296,33.436,33.4232,33.4296,15000.0
2007-05-15 10:45:00,52.4,52.43,52.39,52.39,9700.0,33.4296,33.4487,33.4232,33.4232,9700.0
2007-05-15 10:50:00,52.39,52.42,52.38,52.39,15200.0,33.4232,33.4424,33.4168,33.4232,15200.0
2007-05-15 10:55:00,52.38,52.38,52.33,52.34,18500.0,33.4168,33.4168,33.3849,33.3913,18500.0
2007-05-15 11:00:00,52.33,52.35,52.28,52.35,10200.0,33.3849,33.3977,33.353,33.3977,10200.0
2007-05-15 11:05:00,52.34,52.34,52.24,52.24,40300.0,33.3913,33.3913,33.3275,33.3275,40300.0
2007-05-15 11:10:00,52.26,52.3,52.24,52.26,16600.0,33.3403,33.3658,33.3275,33.3403,16600.0
2007-05-15 11:15:00,52.26,52.26,52.22,52.24,11700.0,33.3403,33.3403,33.3148,33.3275,11700.0
2007-05-15 11:20:00,52.24,52.25,52.24,52.24,3700.0,33.3275,33.3339,33.3275,33.3275,3700.0
2007-05-15 11:25:00,52.26,52.26,52.19,52.19,8500.0,33.3403,33.3403,33.2956,33.2956,8500.0
2007-05-15 11:30:00,52.2,52.21,52.18,52.2,6600.0,33.302,33.3084,33.2892,33.302,6600.0
2007-05-15 11:35:00,52.2,52.26,52.2,52.26,7900.0,33.302,33.3403,33.302,33.3403,7900.0
2007-05-15 11:40:00,52.26,52.3,52.26,52.3,14200.0,33.3403,33.3658,33.3403,33.3658,14200.0
2007-05-15 11:45:00,52.3,52.32,52.27,52.29,9500.0,33.3658,33.3786,33.3467,33.3594,9500.0
2007-05-15 11:50:00,52.3,52.31,52.24,52.24,9000.0,33.3658,33.3722,33.3275,33.3275,9000.0
2007-05-15 11:55:00,52.23,52.26,52.21,52.21,8100.0,33.3211,33.3403,33.3084,33.3084,8100.0
2007-05-15 12:00:00,52.22,52.22,52.2,52.2,8000.0,33.3148,33.3148,33.302,33.302,8000.0
2007-05-15 12:05:00,52.2,52.24,52.2,52.2,4700.0,33.302,33.3275,33.302,33.302,4700.0
2007-05-15 12:10:00,52.2,52.24,52.18,52.19,7300.0,33.302,33.3275,33.2892,33.2956,7300.0
2007-05-15 12:15:00,52.2,52.2,52.14,52.15,7700.0,33.302,33.302,33.2637,33.2701,7700.0
2007-05-15 12:20:00,52.15,52.16,52.13,52.15,12000.0,33.2701,33.2765,33.2573,33.2701,12000.0
2007-05-15 12:25:00,52.15,52.16,52.14,52.15,15300.0,33.2701,33.2765,33.2637,33.2701,15300.0
2007-05-15 12:30:00,52.15,52.15,52.12,52.14,7600.0,33.2701,33.2701,33.251,33.2637,7600.0
2007-05-15 12:35:00,52.14,52.18,52.13,52.18,4200.0,33.2637,33.2892,33.2573,33.2892,4200.0
2007-05-15 12:40:00,52.17,52.2,52.17,52.19,6800.0,33.2829,33.302,33.2829,33.2956,6800.0
2007-05-15 12:45:00,52.2,52.2,52.18,52.18,12200.0,33.302,33.302,33.2892,33.2892,12200.0
2007-05-15 12:50:00,52.18,52.18,52.13,52.14,17400.0,33.2892,33.2892,33.2573,33.2637,17400.0
2007-05-15 12:55:00,52.15,52.15,52.13,52.14,7200.0,33.2701,33.2701,33.2573,33.2637,7200.0
2007-05-15 13:00:00,52.14,52.15,52.12,52.14,7700.0,33.2637,33.2701,33.251,33.2637,7700.0
2007-05-15 13:05:00,52.12,52.15,52.12,52.13,13900.0,33.251,33.2701,33.251,33.2573,13900.0
2007-05-15 13:10:00,52.15,52.15,52.08,52.08,28900.0,33.2701,33.2701,33.2254,33.2254,28900.0
2007-05-15 13:15:00,52.08,52.11,52.08,52.11,6700.0,33.2254,33.2446,33.2254,33.2446,6700.0
2007-05-15 13:20:00,52.11,52.14,52.11,52.13,70200.0,33.2446,33.2637,33.2446,33.2573,70200.0
2007-05-15 13:25:00,52.12,52.14,52.12,52.12,4800.0,33.251,33.2637,33.251,33.251,4800.0
2007-05-15 13:30:00,52.12,52.15,52.11,52.14,10400.0,33.251,33.2701,33.2446,33.2637,10400.0
2007-05-15 13:35:00,52.14,52.14,52.12,52.12,5800.0,33.2637,33.2637,33.251,33.251,5800.0
2007-05-15 13:40:00,52.12,52.13,52.11,52.11,12000.0,33.251,33.2573,33.2446,33.2446,12000.0
2007-05-15 13:45:00,52.11,52.13,52.05,52.1,22900.0,33.2446,33.2573,33.2063,33.2382,22900.0
2007-05-15 13:50:00,52.1,52.16,52.1,52.11,10700.0,33.2382,33.2765,33.2382,33.2446,10700.0
2007-05-15 13:55:00,52.13,52.18,52.12,52.18,8200.0,33.2573,33.2892,33.251,33.2892,8200.0
2007-05-15 14:00:00,52.17,52.17,52.12,52.12,5900.0,33.2829,33.2829,33.251,33.251,5900.0
2007-05-15 14:05:00,52.13,52.22,52.13,52.21,10300.0,33.2573,33.3148,33.2573,33.3084,10300.0
2007-05-15 14:10:00,52.21,52.22,52.16,52.16,7300.0,33.3084,33.3148,33.2765,33.2765,7300.0
2007-05-15 14:15:00,52.17,52.21,52.14,52.2,35100.0,33.2829,33.3084,33.2637,33.302,35100.0
2007-05-15 14:20:00,52.2,52.24,52.19,52.24,6500.0,33.302,33.3275,33.2956,33.3275,6500.0
2007-05-15 14:25:00,52.23,52.26,52.23,52.25,7000.0,33.3211,33.3403,33.3211,33.3339,7000.0
2007-05-15 14:30:00,52.26,52.28,52.25,52.27,9900.0,33.3403,33.353,33.3339,33.3467,9900.0
2007-05-15 14:35:00,52.27,52.28,52.22,52.25,12200.0,33.3467,33.353,33.3148,33.3339,12200.0
2007-05-15 14:40:00,52.25,52.26,52.17,52.18,16500.0,33.3339,33.3403,33.2829,33.2892,16500.0
2007-05-15 14:45:00,52.18,52.18,52.09,52.1,14100.0,33.2892,33.2892,33.2318,33.2382,14100.0
2007-05-15 14:50:00,52.1,52.15,52.08,52.13,22000.0,33.2382,33.2701,33.2254,33.2573,22000.0
2007-05-15 14:55:00,52.14,52.14,52.08,52.11,18000.0,33.2637,33.2637,33.2254,33.2446,18000.0
2007-05-15 15:00:00,52.12,52.18,52.12,52.18,11100.0,33.251,33.2892,33.251,33.2892,11100.0
2007-05-15 15:05:00,52.18,52.25,52.18,52.24,14700.0,33.2892,33.3339,33.2892,33.3275,14700.0
2007-05-15 15:10:00,52.26,52.28,52.22,52.27,11700.0,33.3403,33.353,33.3148,33.3467,11700.0
2007-05-15 15:15:00,52.27,52.27,52.22,52.23,10200.0,33.3467,33.3467,33.3148,33.3211,10200.0
2007-05-15 15:20:00,52.24,52.25,52.19,52.19,14800.0,33.3275,33.3339,33.2956,33.2956,14800.0
2007-05-15 15:25:00,52.18,52.2,52.16,52.18,11300.0,33.2892,33.302,33.2765,33.2892,11300.0
2007-05-15 15:30:00,52.18,52.19,52.17,52.18,7400.0,33.2892,33.2956,33.2829,33.2892,7400.0
2007-05-15 15:35:00,52.19,52.2,52.18,52.18,6100.0,33.2956,33.302,33.2892,33.2892,6100.0
2007-05-15 15:40:00,52.19,52.22,52.14,52.14,19200.0,33.2956,33.3148,33.2637,33.2637,19200.0
2007-05-15 15:45:00,52.14,52.15,52.07,52.1,26400.0,33.2637,33.2701,33.2191,33.2382,26400.0
2007-05-15 15:50:00,52.1,52.12,52.08,52.08,17400.0,33.2382,33.251,33.2254,33.2254,17400.0
2007-05-15 15:55:00,52.08,52.12,52.08,52.12,10900.0,33.2254,33.251,33.2254,33.251,10900.0
2007-05-16 09:30:00,52.06,52.33,52.06,52.21,20200.0,33.2127,33.3849,33.2127,33.3084,20200.0
2007-05-16 09:35:00,52.19,52.3,52.08,52.28,13300.0,33.2956,33.3658,33.2254,33.353,13300.0
2007-05-16 09:40:00,52.27,52.32,52.07,52.11,27100.0,33.3467,33.3786,33.2191,33.2446,27100.0
2007-05-16 09:45:00,52.11,52.21,52.06,52.11,14300.0,33.2446,33.3084,33.2127,33.2446,14300.0
2007-05-16 09:50:00,52.07,52.15,52.06,52.14,4900.0,33.2191,33.2701,33.2127,33.2637,4900.0
2007-05-16 09:55:00,52.12,52.14,52.05,52.05,13700.0,33.251,33.2637,33.2063,33.2063,13700.0
2007-05-16 10:00:00,52.07,52.09,52.05,52.08,20500.0,33.2191,33.2318,33.2063,33.2254,20500.0
2007-05-16 10:05:00,52.06,52.11,52.06,52.11,4700.0,33.2127,33.2446,33.2127,33.2446,4700.0
2007-05-16 10:10:00,52.12,52.15,52.12,52.14,9400.0,33.251,33.2701,33.251,33.2637,9400.0
2007-05-16 10:15:00,52.15,52.15,52.14,52.14,11800.0,33.2701,33.2701,33.2637,33.2637,11800.0
2007-05-16 10:20:00,52.14,52.14,52.13,52.14,8600.0,33.2637,33.2637,33.2573,33.2637,8600.0
2007-05-16 10:25:00,52.14,52.15,52.13,52.15,5300.0,33.2637,33.2701,33.2573,33.2701,5300.0
2007-05-16 10:30:00,52.15,52.16,52.13,52.14,7700.0,33.2701,33.2765,33.2573,33.2637,7700.0
2007-05-16 10:35:00,52.14,52.15,52.12,52.15,11400.0,33.2637,33.2701,33.251,33.2701,11400.0
2007-05-16 10:40:00,52.15,52.17,52.14,52.15,13000.0,33.2701,33.2829,33.2637,33.2701,13000.0
2007-05-16 10:45:00,52.17,52.17,52.14,52.15,12500.0,33.2829,33.2829,33.2637,33.2701,12500.0
2007-05-16 10:50:00,52.16,52.17,52.13,52.15,17900.0,33.2765,33.2829,33.2573,33.2701,17900.0
2007-05-16 10:55:00,52.15,52.15,52.13,52.13,4400.0,33.2701,33.2701,33.2573,33.2573,4400.0
2007-05-16 11:00:00,52.13,52.15,52.12,52.15,3800.0,33.2573,33.2701,33.251,33.2701,3800.0
2007-05-16 11:05:00,52.14,52.15,52.11,52.12,5800.0,33.2637,33.2701,33.2446,33.251,5800.0
2007-05-16 11:10:00,52.12,52.13,52.0,52.05,11000.0,33.251,33.2573,33.1744,33.2063,11000.0
2007-05-16 11:15:00,52.05,52.11,52.05,52.1,2800.0,33.2063,33.2446,33.2063,33.2382,2800.0
2007-05-16 11:20:00,52.1,52.12,52.09,52.12,1900.0,33.2382,33.251,33.2318,33.251,1900.0
2007-05-16 11:25:00,52.11,52.14,52.11,52.13,2100.0,33.2446,33.2637,33.2446,33.2573,2100.0
2007-05-16 11:30:00,52.13,52.15,52.11,52.13,4400.0,33.2573,33.2701,33.2446,33.2573,4400.0
2007-05-16 11:35:00,52.13,52.2,52.13,52.2,17300.0,33.2573,33.302,33.2573,33.302,17300.0
2007-05-16 11:40:00,52.19,52.22,52.17,52.18,6100.0,33.2956,33.3148,33.2829,33.2892,6100.0
2007-05-16 11:45:00,52.19,52.19,52.13,52.13,3800.0,33.2956,33.2956,33.2573,33.2573,3800.0
2007-05-16 11:50:00,52.14,52.19,52.14,52.18,3400.0,33.2637,33.2956,33.2637,33.2892,3400.0
2007-05-16 11:55:00,52.19,52.19,52.14,52.15,2500.0,33.2956,33.2956,33.2637,33.2701,2500.0
2007-05-16 12:00:00,52.16,52.18,52.15,52.17,3400.0,33.2765,33.2892,33.2701,33.2829,3400.0
2007-05-16 12:05:00,52.17,52.17,52.15,52.17,2800.0,33.2829,33.2829,33.2701,33.2829,2800.0
2007-05-16 12:10:00,52.15,52.17,52.15,52.17,1800.0,33.2701,33.2829,33.2701,33.2829,1800.0
2007-05-16 12:15:00,52.16,52.22,52.16,52.19,15700.0,33.2765,33.3148,33.2765,33.2956,15700.0
2007-05-16 12:20:00,52.18,52.19,52.15,52.15,3700.0,33.2892,33.2956,33.2701,33.2701,3700.0
2007-05-16 12:25:00,52.15,52.23,52.15,52.23,8200.0,33.2701,33.3211,33.2701,33.3211,8200.0
2007-05-16 12:30:00,52.23,52.23,52.21,52.23,2100.0,33.3211,33.3211,33.3084,33.3211,2100.0
2007-05-16 12:35:00,52.21,52.27,52.21,52.23,9000.0,33.3084,33.3467,33.3084,33.3211,9000.0
2007-05-16 12:40:00,52.23,52.23,52.19,52.19,2800.0,33.3211,33.3211,33.2956,33.2956,2800.0
2007-05-16 12:45:00,52.21,52.23,52.19,52.21,1400.0,33.3084,33.3211,33.2956,33.3084,1400.0
2007-05-16 12:50:00,52.21,52.26,52.21,52.26,2800.0,33.3084,33.3403,33.3084,33.3403,2800.0
2007-05-16 12:55:00,52.26,52.32,52.25,52.26,14800.0,33.3403,33.3786,33.3339,33.3403,14800.0
2007-05-16 13:00:00,52.27,52.29,52.26,52.26,4200.0,33.3467,33.3594,33.3403,33.3403,4200.0
2007-05-16 13:05:00,52.26,52.28,52.24,52.24,2200.0,33.3403,33.353,33.3275,33.3275,2200.0
2007-05-16 13:10:00,52.23,52.27,52.23,52.26,5700.0,33.3211,33.3467,33.3211,33.3403,5700.0
2007-05-16 13:15:00,52.26,52.29,52.24,52.29,1700.0,33.3403,33.3594,33.3275,33.3594,1700.0
2007-05-16 13:20:00,52.27,52.32,52.27,52.31,2100.0,33.3467,33.3786,33.3467,33.3722,2100.0
2007-05-16 13:25:00,52.32,52.35,52.31,52.34,58800.0,33.3786,33.3977,33.3722,33.3913,58800.0
2007-05-16 13:30:00,52.33,52.36,52.33,52.36,3900.0,33.3849,33.4041,33.3849,33.4041,3900.0
2007-05-16 13:35:00,52.36,52.4,52.34,52.4,8800.0,33.4041,33.4296,33.3913,33.4296,8800.0
2007-05-16 13:40:00,52.38,52.44,52.38,52.43,6400.0,33.4168,33.4551,33.4168,33.4487,6400.0
2007-05-16 13:45:00,52.43,52.5,52.43,52.43,16500.0,33.4487,33.4934,33.4487,33.4487,16500.0
2007-05-16 13:50:00,52.43,52.47,52.43,52.46,6600.0,33.4487,33.4743,33.4487,33.4679,6600.0
2007-05-16 13:55:00,52.44,52.47,52.42,52.43,4900.0,33.4551,33.4743,33.4424,33.4487,4900.0
2007-05-16 14:00:00,52.41,52.41,52.4,52.4,900.0,33.436,33.436,33.4296,33.4296,900.0
2007-05-16 14:05:00,52.4,52.44,52.39,52.44,1900.0,33.4296,33.4551,33.4232,33.4551,1900.0
2007-05-16 14:10:00,52.45,52.5,52.45,52.5,6900.0,33.4615,33.4934,33.4615,33.4934,6900.0
2007-05-16 14:15:00,52.49,52.5,52.46,52.49,4500.0,33.487,33.4934,33.4679,33.487,4500.0
2007-05-16 14:20:00,52.49,52.5,52.44,52.44,4300.0,33.487,33.4934,33.4551,33.4551,4300.0
2007-05-16 14:25:00,52.44,52.44,52.37,52.37,4400.0,33.4551,33.4551,33.4105,33.4105,4400.0
2007-05-16 14:30:00,52.38,52.43,52.36,52.39,14300.0,33.4168,33.4487,33.4041,33.4232,14300.0
2007-05-16 14:35:00,52.39,52.39,52.34,52.34,3500.0,33.4232,33.4232,33.3913,33.3913,3500.0
2007-05-16 14:40:00,52.34,52.39,52.33,52.38,4700.0,33.3913,33.4232,33.3849,33.4168,4700.0
2007-05-16 14:45:00,52.38,52.41,52.36,52.39,13700.0,33.4168,33.436,33.4041,33.4232,13700.0
2007-05-16 14:50:00,52.39,52.42,52.36,52.4,13800.0,33.4232,33.4424,33.4041,33.4296,13800.0
2007-05-16 14:55:00,52.4,52.43,52.38,52.43,7000.0,33.4296,33.4487,33.4168,33.4487,7000.0
2007-05-16 15:00:00,52.43,52.43,52.34,52.36,11900.0,33.4487,33.4487,33.3913,33.4041,11900.0
2007-05-16 15:05:00,52.38,52.4,52.31,52.39,15900.0,33.4168,33.4296,33.3722,33.4232,15900.0
2007-05-16 15:10:00,52.4,52.4,52.34,52.35,7000.0,33.4296,33.4296,33.3913,33.3977,7000.0
2007-05-16 15:15:00,52.35,52.36,52.33,52.33,3000.0,33.3977,33.4041,33.3849,33.3849,3000.0
2007-05-16 15:20:00,52.34,52.38,52.33,52.37,10300.0,33.3913,33.4168,33.3849,33.4105,10300.0
2007-05-16 15:25:00,52.38,52.39,52.36,52.36,4600.0,33.4168,33.4232,33.4041,33.4041,4600.0
2007-05-16 15:30:00,52.36,52.41,52.36,52.41,9400.0,33.4041,33.436,33.4041,33.436,9400.0
2007-05-16 15:35:00,52.41,52.47,52.41,52.42,11300.0,33.436,33.4743,33.436,33.4424,11300.0
2007-05-16 15:40:00,52.44,52.5,52.42,52.45,16300.0,33.4551,33.4934,33.4424,33.4615,16300.0
2007-05-16 15:45:00,52.44,52.5,52.41,52.49,19000.0,33.4551,33.4934,33.436,33.487,19000.0
2007-05-16 15:50:00,52.5,52.5,52.45,52.49,19700.0,33.4934,33.4934,33.4615,33.487,19700.0
2007-05-16 15:55:00,52.48,52.54,52.47,52.48,11700.0,33.4806,33.5189,33.4743,33.4806,11700.0
2007-05-17 09:30:00,52.29,52.32,52.15,52.16,21700.0,33.3594,33.3786,33.2701,33.2765,21700.0
2007-05-17 09:35:00,52.15,52.16,51.93,51.97,20000.0,33.2701,33.2765,33.1297,33.1553,20000.0
2007-05-17 09:40:00,51.98,52.06,51.95,52.06,18900.0,33.1616,33.2127,33.1425,33.2127,18900.0
2007-05-17 09:45:00,52.06,52.08,52.05,52.06,10800.0,33.2127,33.2254,33.2063,33.2127,10800.0
2007-05-17 09:50:00,52.06,52.07,51.92,51.95,23800.0,33.2127,33.2191,33.1234,33.1425,23800.0
2007-05-17 09:55:00,51.95,52.05,51.93,52.02,11500.0,33.1425,33.2063,33.1297,33.1872,11500.0
2007-05-17 10:00:00,52.01,52.02,51.94,51.97,12200.0,33.1808,33.1872,33.1361,33.1553,12200.0
2007-05-17 10:05:00,51.97,52.09,51.95,52.08,20100.0,33.1553,33.2318,33.1425,33.2254,20100.0
2007-05-17 10:10:00,52.08,52.09,51.98,51.98,17600.0,33.2254,33.2318,33.1616,33.1616,17600.0
2007-05-17 10:15:00,51.98,51.98,51.85,51.85,16000.0,33.1616,33.1616,33.0787,33.0787,16000.0
2007-05-17 10:20:00,51.85,51.86,51.81,51.86,9900.0,33.0787,33.0851,33.0532,33.0851,9900.0
2007-05-17 10:25:00,51.87,51.94,51.87,51.92,8300.0,33.0915,33.1361,33.0915,33.1234,8300.0
2007-05-17 10:30:00,51.91,51.91,51.85,51.87,5600.0,33.117,33.117,33.0787,33.0915,5600.0
2007-05-17 10:35:00,51.85,51.87,51.82,51.84,6200.0,33.0787,33.0915,33.0596,33.0723,6200.0
2007-05-17 10:40:00,51.84,51.85,51.82,51.83,5700.0,33.0723,33.0787,33.0596,33.066,5700.0
2007-05-17 10:45:00,51.83,51.84,51.8,51.82,9400.0,33.066,33.0723,33.0468,33.0596,9400.0
2007-05-17 10:50:00,51.82,51.83,51.81,51.82,4400.0,33.0596,33.066,33.0532,33.0596,4400.0
2007-05-17 10:55:00,51.8,51.86,51.8,51.81,10200.0,33.0468,33.0851,33.0468,33.0532,10200.0
2007-05-17 11:00:00,51.81,51.83,51.8,51.83,9100.0,33.0532,33.066,33.0468,33.066,9100.0
2007-05-17 11:05:00,51.82,51.92,51.8,51.92,16100.0,33.0596,33.1234,33.0468,33.1234,16100.0
2007-05-17 11:10:00,51.91,51.95,51.91,51.94,5500.0,33.117,33.1425,33.117,33.1361,5500.0
2007-05-17 11:15:00,51.93,51.97,51.92,51.95,8500.0,33.1297,33.1553,33.1234,33.1425,8500.0
2007-05-17 11:20:00,51.95,51.98,51.95,51.97,5200.0,33.1425,33.1616,33.1425,33.1553,5200.0
2007-05-17 11:25:00,51.98,51.99,51.96,51.98,5200.0,33.1616,33.168,33.1489,33.1616,5200.0
2007-05-17 11:30:00,51.99,51.99,51.98,51.98,3800.0,33.168,33.168,33.1616,33.1616,3800.0
2007-05-17 11:35:00,51.98,52.05,51.98,52.05,42000.0,33.1616,33.2063,33.1616,33.2063,42000.0
2007-05-17 11:40:00,52.05,52.13,52.04,52.13,15800.0,33.2063,33.2573,33.1999,33.2573,15800.0
2007-05-17 11:45:00,52.13,52.15,52.12,52.15,14600.0,33.2573,33.2701,33.251,33.2701,14600.0
2007-05-17 11:50:00,52.15,52.15,52.12,52.13,9000.0,33.2701,33.2701,33.251,33.2573,9000.0
2007-05-17 11:55:00,52.12,52.15,52.1,52.15,34300.0,33.251,33.2701,33.2382,33.2701,34300.0
2007-05-17 12:00:00,52.15,52.17,52.13,52.16,14400.0,33.2701,33.2829,33.2573,33.2765,14400.0
2007-05-17 12:05:00,52.16,52.2,52.12,52.18,10600.0,33.2765,33.302,33.251,33.2892,10600.0
2007-05-17 12:10:00,52.18,52.2,52.13,52.13,23900.0,33.2892,33.302,33.2573,33.2573,23900.0
2007-05-17 12:15:00,52.12,52.12,52.04,52.09,6800.0,33.251,33.251,33.1999,33.2318,6800.0
2007-05-17 12:20:00,52.09,52.1,52.07,52.09,4600.0,33.2318,33.2382,33.2191,33.2318,4600.0
2007-05-17 12:25:00,52.09,52.11,52.09,52.1,6500.0,33.2318,33.2446,33.2318,33.2382,6500.0
2007-05-17 12:30:00,52.09,52.11,52.09,52.1,4800.0,33.2318,33.2446,33.2318,33.2382,4800.0
2007-05-17 12:35:00,52.11,52.12,52.09,52.1,19900.0,33.2446,33.251,33.2318,33.2382,19900.0
2007-05-17 12:40:00,52.1,52.11,52.09,52.11,6900.0,33.2382,33.2446,33.2318,33.2446,6900.0
2007-05-17 12:45:00,52.1,52.14,52.09,52.09,56300.0,33.2382,33.2637,33.2318,33.2318,56300.0
2007-05-17 12:50:00,52.09,52.1,52.09,52.09,2700.0,33.2318,33.2382,33.2318,33.2318,2700.0
2007-05-17 12:55:00,52.09,52.1,52.07,52.08,4500.0,33.2318,33.2382,33.2191,33.2254,4500.0
2007-05-17 13:00:00,52.08,52.11,52.08,52.1,11000.0,33.2254,33.2446,33.2254,33.2382,11000.0
2007-05-17 13:05:00,52.1,52.12,52.08,52.1,9100.0,33.2382,33.251,33.2254,33.2382,9100.0
2007-05-17 13:10:00,52.09,52.1,52.07,52.07,11500.0,33.2318,33.2382,33.2191,33.2191,11500.0
2007-05-17 13:15:00,52.06,52.07,52.01,52.03,7800.0,33.2127,33.2191,33.1808,33.1935,7800.0
2007-05-17 13:20:00,52.03,52.07,52.02,52.05,30900.0,33.1935,33.2191,33.1872,33.2063,30900.0
2007-05-17 13:25:00,52.04,52.05,52.01,52.01,5800.0,33.1999,33.2063,33.1808,33.1808,5800.0
2007-05-17 13:30:00,52.02,52.05,52.01,52.03,9100.0,33.1872,33.2063,33.1808,33.1935,9100.0
2007-05-17 13:35:00,52.03,52.04,51.97,51.99,15900.0,33.1935,33.1999,33.1553,33.168,15900.0
2007-05-17 13:40:00,52.0,52.0,51.97,52.0,15300.0,33.1744,33.1744,33.1553,33.1744,15300.0
2007-05-17 13:45:00,51.99,52.0,51.97,51.97,2800.0,33.168,33.1744,33.1553,33.1553,2800.0
2007-05-17 13:50:00,51.99,51.99,51.96,51.96,4100.0,33.168,33.168,33.1489,33.1489,4100.0
2007-05-17 13:55:00,51.96,51.99,51.95,51.96,3100.0,33.1489,33.168,33.1425,33.1489,3100.0
2007-05-17 14:00:00,51.96,51.98,51.95,51.97,7500.0,33.1489,33.1616,33.1425,33.1553,7500.0
2007-05-17 14:05:00,51.97,51.98,51.93,51.96,4700.0,33.1553,33.1616,33.1297,33.1489,4700.0
2007-05-17 14:10:00,51.95,51.95,51.93,51.94,11400.0,33.1425,33.1425,33.1297,33.1361,11400.0
2007-05-17 14:15:00,51.94,51.97,51.94,51.96,2200.0,33.1361,33.1553,33.1361,33.1489,2200.0
2007-05-17 14:20:00,51.96,51.96,51.94,51.95,5500.0,33.1489,33.1489,33.1361,33.1425,5500.0
2007-05-17 14:25:00,51.95,51.95,51.93,51.94,5600.0,33.1425,33.1425,33.1297,33.1361,5600.0
2007-05-17 14:30:00,51.94,51.94,51.93,51.93,10500.0,33.1361,33.1361,33.1297,33.1297,10500.0
2007-05-17 14:35:00,51.93,51.94,51.93,51.93,7300.0,33.1297,33.1361,33.1297,33.1297,7300.0
2007-05-17 14:40:00,51.93,51.94,51.93,51.93,3100.0,33.1297,33.1361,33.1297,33.1297,3100.0
2007-05-17 14:45:00,51.93,51.96,51.93,51.95,6500.0,33.1297,33.1489,33.1297,33.1425,6500.0
2007-05-17 14:50:00,51.95,51.98,51.95,51.96,11300.0,33.1425,33.1616,33.1425,33.1489,11300.0
2007-05-17 14:55:00,51.96,51.97,51.94,51.97,13400.0,33.1489,33.1553,33.1361,33.1553,13400.0
2007-05-17 15:00:00,51.96,52.01,51.94,52.0,39100.0,33.1489,33.1808,33.1361,33.1744,39100.0
2007-05-17 15:05:00,52.0,52.01,51.98,52.0,18600.0,33.1744,33.1808,33.1616,33.1744,18600.0
2007-05-17 15:10:00,51.99,52.02,51.98,51.99,17100.0,33.168,33.1872,33.1616,33.168,17100.0
2007-05-17 15:15:00,52.0,52.0,51.97,51.99,10500.0,33.1744,33.1744,33.1553,33.168,10500.0
2007-05-17 15:20:00,51.97,51.99,51.96,51.97,17700.0,33.1553,33.168,33.1489,33.1553,17700.0
2007-05-17 15:25:00,51.96,51.97,51.82,51.82,104700.0,33.1489,33.1553,33.0596,33.0596,104700.0
2007-05-17 15:30:00,51.82,51.83,51.74,51.76,61900.0,33.0596,33.066,33.0085,33.0213,61900.0
2007-05-17 15:35:00,51.77,51.81,51.74,51.77,25400.0,33.0277,33.0532,33.0085,33.0277,25400.0
2007-05-17 15:40:00,51.79,51.8,51.74,51.75,34200.0,33.0404,33.0468,33.0085,33.0149,34200.0
2007-05-17 15:45:00,51.75,51.8,51.74,51.75,28500.0,33.0149,33.0468,33.0085,33.0149,28500.0
2007-05-17 15:50:00,51.76,51.85,51.74,51.84,24300.0,33.0213,33.0787,33.0085,33.0723,24300.0
2007-05-17 15:55:00,51.84,51.85,51.8,51.81,26500.0,33.0723,33.0787,33.0468,33.0532,26500.0
2007-05-18 09:30:00,51.83,51.87,51.78,51.8,115200.0,33.066,33.0915,33.0341,33.0468,115200.0
2007-05-18 09:35:00,51.77,51.92,51.77,51.89,6200.0,33.0277,33.1234,33.0277,33.1042,6200.0
2007-05-18 09:40:00,51.88,51.97,51.86,51.94,5700.0,33.0979,33.1553,33.0851,33.1361,5700.0
2007-05-18 09:45:00,51.94,51.95,51.85,51.86,3500.0,33.1361,33.1425,33.0787,33.0851,3500.0
2007-05-18 09:50:00,51.86,51.9,51.86,51.87,8300.0,33.0851,33.1106,33.0851,33.0915,8300.0
2007-05-18 09:55:00,51.85,51.87,51.83,51.87,3000.0,33.0787,33.0915,33.066,33.0915,3000.0
2007-05-18 10:00:00,51.86,51.88,51.79,51.8,12100.0,33.0851,33.0979,33.0404,33.0468,12100.0
2007-05-18 10:05:00,51.8,51.81,51.77,51.78,18100.0,33.0468,33.0532,33.0277,33.0341,18100.0
2007-05-18 10:10:00,51.8,51.85,51.75,51.85,26900.0,33.0468,33.0787,33.0149,33.0787,26900.0
2007-05-18 10:15:00,51.86,51.92,51.85,51.88,8100.0,33.0851,33.1234,33.0787,33.0979,8100.0
2007-05-18 10:20:00,51.87,51.87,51.77,51.82,15900.0,33.0915,33.0915,33.0277,33.0596,15900.0
2007-05-18 10:25:00,51.82,51.85,51.82,51.84,5200.0,33.0596,33.0787,33.0596,33.0723,5200.0
2007-05-18 10:30:00,51.83,51.91,51.83,51.85,15800.0,33.066,33.117,33.066,33.0787,15800.0
2007-05-18 10:35:00,51.86,51.9,51.82,51.84,16500.0,33.0851,33.1106,33.0596,33.0723,16500.0
2007-05-18 10:40:00,51.84,51.91,51.82,51.82,23900.0,33.0723,33.117,33.0596,33.0596,23900.0
2007-05-18 10:45:00,51.84,51.84,51.77,51.84,6500.0,33.0723,33.0723,33.0277,33.0723,6500.0
2007-05-18 10:50:00,51.84,51.87,51.82,51.82,7800.0,33.0723,33.0915,33.0596,33.0596,7800.0
2007-05-18 10:55:00,51.82,51.84,51.78,51.8,11200.0,33.0596,33.0723,33.0341,33.0468,11200.0
2007-05-18 11:00:00,51.79,51.8,51.76,51.78,4200.0,33.0404,33.0468,33.0213,33.0341,4200.0
2007-05-18 11:05:00,51.78,51.84,51.78,51.84,4600.0,33.0341,33.0723,33.0341,33.0723,4600.0
2007-05-18 11:10:00,51.84,51.88,51.84,51.88,5500.0,33.0723,33.0979,33.0723,33.0979,5500.0
2007-05-18 11:15:00,51.88,51.9,51.85,51.88,6600.0,33.0979,33.1106,33.0787,33.0979,6600.0
2007-05-18 11:20:00,51.88,51.88,51.86,51.87,9000.0,33.0979,33.0979,33.0851,33.0915,9000.0
2007-05-18 11:25:00,51.88,51.92,51.86,51.92,7000.0,33.0979,33.1234,33.0851,33.1234,7000.0
2007-05-18 11:30:00,51.93,51.95,51.89,51.93,8800.0,33.1297,33.1425,33.1042,33.1297,8800.0
2007-05-18 11:35:00,51.92,51.93,51.9,51.9,4600.0,33.1234,33.1297,33.1106,33.1106,4600.0
2007-05-18 11:40:00,51.91,51.91,51.88,51.9,4100.0,33.117,33.117,33.0979,33.1106,4100.0
2007-05-18 11:45:00,51.88,51.88,51.85,51.85,4500.0,33.0979,33.0979,33.0787,33.0787,4500.0
2007-05-18 11:50:00,51.84,51.88,51.84,51.88,3300.0,33.0723,33.0979,33.0723,33.0979,3300.0
2007-05-18 11:55:00,51.87,51.91,51.87,51.91,1900.0,33.0915,33.117,33.0915,33.117,1900.0
2007-05-18 12:00:00,51.9,51.93,51.89,51.93,4100.0,33.1106,33.1297,33.1042,33.1297,4100.0
2007-05-18 12:05:00,51.92,51.95,51.89,51.93,3600.0,33.1234,33.1425,33.1042,33.1297,3600.0
2007-05-18 12:10:00,51.93,51.94,51.91,51.94,2600.0,33.1297,33.1361,33.117,33.1361,2600.0
2007-05-18 12:15:00,51.94,51.98,51.91,51.97,19600.0,33.1361,33.1616,33.117,33.1553,19600.0
2007-05-18 12:20:00,51.96,52.0,51.79,51.88,38200.0,33.1489,33.1744,33.0404,33.0979,38200.0
2007-05-18 12:25:00,51.89,51.92,51.88,51.88,4100.0,33.1042,33.1234,33.0979,33.0979,4100.0
2007-05-18 12:30:00,51.88,51.95,51.88,51.92,10900.0,33.0979,33.1425,33.0979,33.1234,10900.0
2007-05-18 12:35:00,51.92,51.96,51.88,51.88,6000.0,33.1234,33.1489,33.0979,33.0979,6000.0
2007-05-18 12:40:00,51.88,51.91,51.87,51.91,7800.0,33.0979,33.117,33.0915,33.117,7800.0
2007-05-18 12:45:00,51.91,51.92,51.89,51.92,3200.0,33.117,33.1234,33.1042,33.1234,3200.0
2007-05-18 12:50:00,51.91,51.91,51.79,51.84,30700.0,33.117,33.117,33.0404,33.0723,30700.0
2007-05-18 12:55:00,51.84,51.85,51.83,51.83,4100.0,33.0723,33.0787,33.066,33.066,4100.0
2007-05-18 13:00:00,51.85,51.85,51.8,51.82,8300.0,33.0787,33.0787,33.0468,33.0596,8300.0
2007-05-18 13:05:00,51.82,51.85,51.8,51.85,5300.0,33.0596,33.0787,33.0468,33.0787,5300.0
2007-05-18 13:10:00,51.84,51.86,51.83,51.84,6400.0,33.0723,33.0851,33.066,33.0723,6400.0
2007-05-18 13:15:00,51.84,51.85,51.82,51.83,7200.0,33.0723,33.0787,33.0596,33.066,7200.0
2007-05-18 13:20:00,51.82,51.82,51.75,51.76,20000.0,33.0596,33.0596,33.0149,33.0213,20000.0
2007-05-18 13:25:00,51.77,51.85,51.76,51.81,9100.0,33.0277,33.0787,33.0213,33.0532,9100.0
2007-05-18 13:30:00,51.82,51.82,51.78,51.79,3600.0,33.0596,33.0596,33.0341,33.0404,3600.0
2007-05-18 13:35:00,51.8,51.81,51.76,51.77,8000.0,33.0468,33.0532,33.0213,33.0277,8000.0
2007-05-18 13:40:00,51.76,51.82,51.76,51.8,10200.0,33.0213,33.0596,33.0213,33.0468,10200.0
2007-05-18 13:45:00,51.8,51.8,51.75,51.76,11700.0,33.0468,33.0468,33.0149,33.0213,11700.0
2007-05-18 13:50:00,51.77,51.8,51.75,51.8,6800.0,33.0277,33.0468,33.0149,33.0468,6800.0
2007-05-18 13:55:00,51.79,51.82,51.79,51.81,8900.0,33.0404,33.0596,33.0404,33.0532,8900.0
2007-05-18 14:00:00,51.82,51.83,51.81,51.81,8000.0,33.0596,33.066,33.0532,33.0532,8000.0
2007-05-18 14:05:00,51.82,51.85,51.81,51.81,7800.0,33.0596,33.0787,33.0532,33.0532,7800.0
2007-05-18 14:10:00,51.82,51.85,51.8,51.85,5300.0,33.0596,33.0787,33.0468,33.0787,5300.0
2007-05-18 14:15:00,51.85,51.89,51.83,51.86,11100.0,33.0787,33.1042,33.066,33.0851,11100.0
2007-05-18 14:20:00,51.86,51.87,51.83,51.83,11100.0,33.0851,33.0915,33.066,33.066,11100.0
2007-05-18 14:25:00,51.84,51.86,51.84,51.85,1800.0,33.0723,33.0851,33.0723,33.0787,1800.0
2007-05-18 14:30:00,51.85,51.85,51.81,51.82,5100.0,33.0787,33.0787,33.0532,33.0596,5100.0
2007-05-18 14:35:00,51.81,51.83,51.81,51.81,2800.0,33.0532,33.066,33.0532,33.0532,2800.0
2007-05-18 14:40:00,51.83,51.83,51.79,51.79,17200.0,33.066,33.066,33.0404,33.0404,17200.0
2007-05-18 14:45:00,51.8,51.8,51.78,51.8,7800.0,33.0468,33.0468,33.0341,33.0468,7800.0
2007-05-18 14:50:00,51.8,51.8,51.77,51.8,4900.0,33.0468,33.0468,33.0277,33.0468,4900.0
2007-05-18 14:55:00,51.79,51.82,51.79,51.81,10400.0,33.0404,33.0596,33.0404,33.0532,10400.0
2007-05-18 15:00:00,51.81,51.83,51.8,51.81,11200.0,33.0532,33.066,33.0468,33.0532,11200.0
2007-05-18 15:05:00,51.81,51.83,51.8,51.82,9100.0,33.0532,33.066,33.0468,33.0596,9100.0
2007-05-18 15:10:00,51.81,51.84,51.8,51.8,16400.0,33.0532,33.0723,33.0468,33.0468,16400.0
2007-05-18 15:15:00,51.81,51.81,51.79,51.8,11700.0,33.0532,33.0532,33.0404,33.0468,11700.0
2007-05-18 15:20:00,51.8,51.83,51.79,51.81,13600.0,33.0468,33.066,33.0404,33.0532,13600.0
2007-05-18 15:25:00,51.81,51.82,51.76,51.81,25000.0,33.0532,33.0596,33.0213,33.0532,25000.0
2007-05-18 15:30:00,51.81,51.82,51.78,51.8,25100.0,33.0532,33.0596,33.0341,33.0468,25100.0
2007-05-18 15:35:00,51.8,51.81,51.75,51.78,21800.0,33.0468,33.0532,33.0149,33.0341,21800.0
2007-05-18 15:40:00,51.79,51.8,51.74,51.75,45700.0,33.0404,33.0468,33.0085,33.0149,45700.0
2007-05-18 15:45:00,51.74,51.77,51.7,51.73,37500.0,33.0085,33.0277,32.983,33.0022,37500.0
2007-05-18 15:50:00,51.72,51.74,51.68,51.72,43000.0,32.9958,33.0085,32.9703,32.9958,43000.0
2007-05-18 15:55:00,51.73,51.76,51.67,51.76,38400.0,33.0022,33.0213,32.9639,33.0213,38400.0
2007-05-21 09:30:00,51.65,51.65,51.55,51.64,42500.0,32.9511,32.9511,32.8873,32.9447,42500.0
2007-05-21 09:35:00,51.67,51.85,51.67,51.83,19900.0,32.9639,33.0787,32.9639,33.066,19900.0
2007-05-21 09:40:00,51.83,51.94,51.83,51.92,23300.0,33.066,33.1361,33.066,33.1234,23300.0
2007-05-21 09:45:00,51.93,51.99,51.84,51.84,13000.0,33.1297,33.168,33.0723,33.0723,13000.0
2007-05-21 09:50:00,51.85,51.93,51.83,51.9,20600.0,33.0787,33.1297,33.066,33.1106,20600.0
2007-05-21 09:55:00,51.9,51.94,51.86,51.86,12400.0,33.1106,33.1361,33.0851,33.0851,12400.0
2007-05-21 10:00:00,51.87,51.91,51.84,51.91,12500.0,33.0915,33.117,33.0723,33.117,12500.0
2007-05-21 10:05:00,51.9,52.04,51.87,52.04,29400.0,33.1106,33.1999,33.0915,33.1999,29400.0
2007-05-21 10:10:00,52.04,52.16,52.04,52.06,30000.0,33.1999,33.2765,33.1999,33.2127,30000.0
2007-05-21 10:15:00,52.05,52.06,51.99,51.99,11600.0,33.2063,33.2127,33.168,33.168,11600.0
2007-05-21 10:20:00,52.01,52.01,51.95,51.99,17900.0,33.1808,33.1808,33.1425,33.168,17900.0
2007-05-21 10:25:00,51.99,52.03,51.99,52.0,11000.0,33.168,33.1935,33.168,33.1744,11000.0
2007-05-21 10:30:00,52.0,52.04,51.99,52.0,13400.0,33.1744,33.1999,33.168,33.1744,13400.0
2007-05-21 10:35:00,51.99,52.08,51.98,52.07,16700.0,33.168,33.2254,33.1616,33.2191,16700.0
2007-05-21 10:40:00,52.07,52.08,52.04,52.07,10100.0,33.2191,33.2254,33.1999,33.2191,10100.0
2007-05-21 10:45:00,52.07,52.15,52.07,52.15,29000.0,33.2191,33.2701,33.2191,33.2701,29000.0
2007-05-21 10:50:00,52.15,52.21,52.13,52.21,17200.0,33.2701,33.3084,33.2573,33.3084,17200.0
2007-05-21 10:55:00,52.2,52.27,52.17,52.25,17200.0,33.302,33.3467,33.2829,33.3339,17200.0
2007-05-21 11:00:00,52.24,52.29,52.23,52.26,19500.0,33.3275,33.3594,33.3211,33.3403,19500.0
2007-05-21 11:05:00,52.25,52.26,52.22,52.24,11800.0,33.3339,33.3403,33.3148,33.3275,11800.0
2007-05-21 11:10:00,52.24,52.25,52.22,52.22,12400.0,33.3275,33.3339,33.3148,33.3148,12400.0
2007-05-21 11:15:00,52.21,52.3,52.19,52.3,24400.0,33.3084,33.3658,33.2956,33.3658,24400.0
2007-05-21 11:20:00,52.27,52.3,52.25,52.3,12600.0,33.3467,33.3658,33.3339,33.3658,12600.0
2007-05-21 11:25:00,52.3,52.32,52.27,52.31,11100.0,33.3658,33.3786,33.3467,33.3722,11100.0
2007-05-21 11:30:00,52.31,52.31,52.28,52.3,5700.0,33.3722,33.3722,33.353,33.3658,5700.0
2007-05-21 11:35:00,52.31,52.31,52.27,52.29,12600.0,33.3722,33.3722,33.3467,33.3594,12600.0
2007-05-21 11:40:00,52.27,52.42,52.27,52.41,36900.0,33.3467,33.4424,33.3467,33.436,36900.0
2007-05-21 11:45:00,52.41,52.42,52.38,52.38,10700.0,33.436,33.4424,33.4168,33.4168,10700.0
2007-05-21 11:50:00,52.39,52.47,52.38,52.45,21600.0,33.4232,33.4743,33.4168,33.4615,21600.0
2007-05-21 11:55:00,52.45,52.46,52.43,52.43,11300.0,33.4615,33.4679,33.4487,33.4487,11300.0
2007-05-21 12:00:00,52.43,52.43,52.34,52.34,14000.0,33.4487,33.4487,33.3913,33.3913,14000.0
2007-05-21 12:05:00,52.34,52.39,52.31,52.35,21800.0,33.3913,33.4232,33.3722,33.3977,21800.0
2007-05-21 12:10:00,52.35,52.4,52.29,52.31,17500.0,33.3977,33.4296,33.3594,33.3722,17500.0
2007-05-21 12:15:00,52.31,52.31,52.3,52.31,3900.0,33.3722,33.3722,33.3658,33.3722,3900.0
2007-05-21 12:20:00,52.31,52.33,52.2,52.21,18300.0,33.3722,33.3849,33.302,33.3084,18300.0
2007-05-21 12:25:00,52.2,52.25,52.17,52.25,15300.0,33.302,33.3339,33.2829,33.3339,15300.0
2007-05-21 12:30:00,52.25,52.25,52.24,52.24,2500.0,33.3339,33.3339,33.3275,33.3275,2500.0
2007-05-21 12:35:00,52.25,52.25,52.2,52.2,5100.0,33.3339,33.3339,33.302,33.302,5100.0
2007-05-21 12:40:00,52.2,52.21,52.18,52.19,11300.0,33.302,33.3084,33.2892,33.2956,11300.0
2007-05-21 12:45:00,52.19,52.21,52.19,52.2,9700.0,33.2956,33.3084,33.2956,33.302,9700.0
2007-05-21 12:50:00,52.2,52.21,52.2,52.2,8300.0,33.302,33.3084,33.302,33.302,8300.0
2007-05-21 12:55:00,52.2,52.21,52.19,52.21,8000.0,33.302,33.3084,33.2956,33.3084,8000.0
2007-05-21 13:00:00,52.2,52.21,52.2,52.21,9600.0,33.302,33.3084,33.302,33.3084,9600.0
2007-05-21 13:05:00,52.2,52.2,52.18,52.18,5700.0,33.302,33.302,33.2892,33.2892,5700.0
2007-05-21 13:10:00,52.18,52.21,52.18,52.18,13500.0,33.2892,33.3084,33.2892,33.2892,13500.0
2007-05-21 13:15:00,52.19,52.19,52.17,52.19,8800.0,33.2956,33.2956,33.2829,33.2956,8800.0
2007-05-21 13:20:00,52.19,52.19,52.13,52.14,7700.0,33.2956,33.2956,33.2573,33.2637,7700.0
2007-05-21 13:25:00,52.14,52.17,52.14,52.16,12500.0,33.2637,33.2829,33.2637,33.2765,12500.0
2007-05-21 13:30:00,52.16,52.17,52.14,52.16,8900.0,33.2765,33.2829,33.2637,33.2765,8900.0
2007-05-21 13:35:00,52.17,52.17,52.15,52.17,9900.0,33.2829,33.2829,33.2701,33.2829,9900.0
2007-05-21 13:40:00,52.17,52.21,52.16,52.2,14900.0,33.2829,33.3084,33.2765,33.302,14900.0
2007-05-21 13:45:00,52.2,52.22,52.2,52.22,11400.0,33.302,33.3148,33.302,33.3148,11400.0
2007-05-21 13:50:00,52.21,52.23,52.2,52.21,9900.0,33.3084,33.3211,33.302,33.3084,9900.0
2007-05-21 13:55:00,52.21,52.21,52.19,52.19,10000.0,33.3084,33.3084,33.2956,33.2956,10000.0
2007-05-21 14:00:00,52.19,52.22,52.19,52.21,13500.0,33.2956,33.3148,33.2956,33.3084,13500.0
2007-05-21 14:05:00,52.21,52.21,52.18,52.19,8900.0,33.3084,33.3084,33.2892,33.2956,8900.0
2007-05-21 14:10:00,52.2,52.2,52.19,52.2,4900.0,33.302,33.302,33.2956,33.302,4900.0
2007-05-21 14:15:00,52.19,52.2,52.19,52.19,6300.0,33.2956,33.302,33.2956,33.2956,6300.0
2007-05-21 14:20:00,52.2,52.2,52.19,52.19,8400.0,33.302,33.302,33.2956,33.2956,8400.0
2007-05-21 14:25:00,52.2,52.2,52.17,52.17,6300.0,33.302,33.302,33.2829,33.2829,6300.0
2007-05-21 14:30:00,52.17,52.17,52.14,52.14,3900.0,33.2829,33.2829,33.2637,33.2637,3900.0
2007-05-21 14:35:00,52.14,52.14,52.11,52.11,5100.0,33.2637,33.2637,33.2446,33.2446,5100.0
2007-05-21 14:40:00,52.12,52.12,52.07,52.08,10200.0,33.251,33.251,33.2191,33.2254,10200.0
2007-05-21 14:45:00,52.07,52.08,52.06,52.06,7300.0,33.2191,33.2254,33.2127,33.2127,7300.0
2007-05-21 14:50:00,52.06,52.06,52.01,52.02,24800.0,33.2127,33.2127,33.1808,33.1872,24800.0
2007-05-21 14:55:00,52.01,52.02,51.96,51.97,11600.0,33.1808,33.1872,33.1489,33.1553,11600.0
2007-05-21 15:00:00,51.97,51.98,51.94,51.96,13400.0,33.1553,33.1616,33.1361,33.1489,13400.0
2007-05-21 15:05:00,51.95,52.01,51.95,52.0,26500.0,33.1425,33.1808,33.1425,33.1744,26500.0
2007-05-21 15:10:00,51.98,52.01,51.98,52.0,17000.0,33.1616,33.1808,33.1616,33.1744,17000.0
2007-05-21 15:15:00,52.0,52.01,51.99,52.0,12200.0,33.1744,33.1808,33.168,33.1744,12200.0
2007-05-21 15:20:00,52.0,52.02,51.99,52.0,14700.0,33.1744,33.1872,33.168,33.1744,14700.0
2007-05-21 15:25:00,51.99,52.02,51.96,52.0,25900.0,33.168,33.1872,33.1489,33.1744,25900.0
2007-05-21 15:30:00,52.01,52.01,51.97,52.0,15500.0,33.1808,33.1808,33.1553,33.1744,15500.0
2007-05-21 15:35:00,52.0,52.01,51.99,51.99,18400.0,33.1744,33.1808,33.168,33.168,18400.0
2007-05-21 15:40:00,51.99,52.01,51.97,51.99,67500.0,33.168,33.1808,33.1553,33.168,67500.0
2007-05-21 15:45:00,51.99,52.01,51.98,52.0,50100.0,33.168,33.1808,33.1616,33.1744,50100.0
2007-05-21 15:50:00,52.01,52.01,51.97,52.01,16700.0,33.1808,33.1808,33.1553,33.1808,16700.0
2007-05-21 15:55:00,52.0,52.05,51.98,52.02,32500.0,33.1744,33.2063,33.1616,33.1872,32500.0
2007-05-22 09:30:00,52.06,52.25,52.01,52.24,15900.0,33.2127,33.3339,33.1808,33.3275,15900.0
2007-05-22 09:35:00,52.2,52.25,52.15,52.15,6000.0,33.302,33.3339,33.2701,33.2701,6000.0
2007-05-22 09:40:00,52.15,52.16,52.08,52.11,7400.0,33.2701,33.2765,33.2254,33.2446,7400.0
2007-05-22 09:45:00,52.11,52.2,52.1,52.18,5700.0,33.2446,33.302,33.2382,33.2892,5700.0
2007-05-22 09:50:00,52.18,52.22,52.14,52.22,15800.0,33.2892,33.3148,33.2637,33.3148,15800.0
2007-05-22 09:55:00,52.22,52.25,52.19,52.2,15100.0,33.3148,33.3339,33.2956,33.302,15100.0
2007-05-22 10:00:00,52.2,52.23,52.2,52.21,4800.0,33.302,33.3211,33.302,33.3084,4800.0
2007-05-22 10:05:00,52.24,52.26,52.23,52.24,11200.0,33.3275,33.3403,33.3211,33.3275,11200.0
2007-05-22 10:10:00,52.25,52.26,52.23,52.25,27400.0,33.3339,33.3403,33.3211,33.3339,27400.0
2007-05-22 10:15:00,52.25,52.27,52.25,52.25,11100.0,33.3339,33.3467,33.3339,33.3339,11100.0
2007-05-22 10:20:00,52.24,52.31,52.22,52.29,17900.0,33.3275,33.3722,33.3148,33.3594,17900.0
2007-05-22 10:25:00,52.28,52.32,52.28,52.32,4400.0,33.353,33.3786,33.353,33.3786,4400.0
2007-05-22 10:30:00,52.33,52.38,52.31,52.37,25500.0,33.3849,33.4168,33.3722,33.4105,25500.0
2007-05-22 10:35:00,52.38,52.46,52.36,52.46,21200.0,33.4168,33.4679,33.4041,33.4679,21200.0
2007-05-22 10:40:00,52.46,52.46,52.42,52.42,17300.0,33.4679,33.4679,33.4424,33.4424,17300.0
2007-05-22 10:45:00,52.41,52.43,52.4,52.42,6100.0,33.436,33.4487,33.4296,33.4424,6100.0
2007-05-22 10:50:00,52.43,52.43,52.38,52.39,4400.0,33.4487,33.4487,33.4168,33.4232,4400.0
2007-05-22 10:55:00,52.39,52.41,52.38,52.41,5000.0,33.4232,33.436,33.4168,33.436,5000.0
2007-05-22 11:00:00,52.42,52.45,52.35,52.35,8700.0,33.4424,33.4615,33.3977,33.3977,8700.0
2007-05-22 11:05:00,52.35,52.35,52.29,52.3,7600.0,33.3977,33.3977,33.3594,33.3658,7600.0
2007-05-22 11:10:00,52.31,52.31,52.25,52.28,13000.0,33.3722,33.3722,33.3339,33.353,13000.0
2007-05-22 11:15:00,52.27,52.31,52.27,52.3,15600.0,33.3467,33.3722,33.3467,33.3658,15600.0
2007-05-22 11:20:00,52.3,52.31,52.28,52.3,8500.0,33.3658,33.3722,33.353,33.3658,8500.0
2007-05-22 11:25:00,52.31,52.31,52.28,52.29,7400.0,33.3722,33.3722,33.353,33.3594,7400.0
2007-05-22 11:30:00,52.3,52.31,52.28,52.29,4200.0,33.3658,33.3722,33.353,33.3594,4200.0
2007-05-22 11:35:00,52.29,52.3,52.26,52.27,8600.0,33.3594,33.3658,33.3403,33.3467,8600.0
2007-05-22 11:40:00,52.25,52.26,52.2,52.21,27000.0,33.3339,33.3403,33.302,33.3084,27000.0
2007-05-22 11:45:00,52.21,52.21,52.17,52.17,6000.0,33.3084,33.3084,33.2829,33.2829,6000.0
2007-05-22 11:50:00,52.17,52.18,52.15,52.16,3700.0,33.2829,33.2892,33.2701,33.2765,3700.0
2007-05-22 11:55:00,52.14,52.17,52.14,52.15,3000.0,33.2637,33.2829,33.2637,33.2701,3000.0
2007-05-22 12:00:00,52.16,52.2,52.15,52.2,4500.0,33.2765,33.302,33.2701,33.302,4500.0
2007-05-22 12:05:00,52.19,52.19,52.17,52.17,4800.0,33.2956,33.2956,33.2829,33.2829,4800.0
2007-05-22 12:10:00,52.17,52.17,52.16,52.16,1200.0,33.2829,33.2829,33.2765,33.2765,1200.0
2007-05-22 12:15:00,52.16,52.18,52.15,52.18,4400.0,33.2765,33.2892,33.2701,33.2892,4400.0
2007-05-22 12:20:00,52.18,52.19,52.18,52.19,2600.0,33.2892,33.2956,33.2892,33.2956,2600.0
2007-05-22 12:25:00,52.19,52.19,52.14,52.15,6100.0,33.2956,33.2956,33.2637,33.2701,6100.0
2007-05-22 12:30:00,52.15,52.2,52.15,52.19,3100.0,33.2701,33.302,33.2701,33.2956,3100.0
2007-05-22 12:35:00,52.19,52.21,52.19,52.21,6700.0,33.2956,33.3084,33.2956,33.3084,6700.0
2007-05-22 12:40:00,52.22,52.23,52.21,52.23,3000.0,33.3148,33.3211,33.3084,33.3211,3000.0
2007-05-22 12:45:00,52.23,52.23,52.21,52.22,3200.0,33.3211,33.3211,33.3084,33.3148,3200.0
2007-05-22 12:50:00,52.23,52.24,52.21,52.23,2500.0,33.3211,33.3275,33.3084,33.3211,2500.0
2007-05-22 12:55:00,52.24,52.27,52.23,52.25,7800.0,33.3275,33.3467,33.3211,33.3339,7800.0
2007-05-22 13:00:00,52.25,52.26,52.23,52.23,6600.0,33.3339,33.3403,33.3211,33.3211,6600.0
2007-05-22 13:05:00,52.23,52.24,52.22,52.23,2500.0,33.3211,33.3275,33.3148,33.3211,2500.0
2007-05-22 13:10:00,52.24,52.24,52.23,52.23,4800.0,33.3275,33.3275,33.3211,33.3211,4800.0
2007-05-22 13:15:00,52.23,52.23,52.2,52.22,13100.0,33.3211,33.3211,33.302,33.3148,13100.0
2007-05-22 13:20:00,52.22,52.23,52.21,52.23,7000.0,33.3148,33.3211,33.3084,33.3211,7000.0
2007-05-22 13:25:00,52.23,52.25,52.23,52.24,2100.0,33.3211,33.3339,33.3211,33.3275,2100.0
2007-05-22 13:30:00,52.24,52.26,52.24,52.25,6700.0,33.3275,33.3403,33.3275,33.3339,6700.0
2007-05-22 13:35:00,52.24,52.24,52.21,52.22,6900.0,33.3275,33.3275,33.3084,33.3148,6900.0
2007-05-22 13:40:00,52.22,52.23,52.21,52.21,6400.0,33.3148,33.3211,33.3084,33.3084,6400.0
2007-05-22 13:45:00,52.21,52.23,52.21,52.23,4500.0,33.3084,33.3211,33.3084,33.3211,4500.0
2007-05-22 13:50:00,52.23,52.27,52.22,52.25,10900.0,33.3211,33.3467,33.3148,33.3339,10900.0
2007-05-22 13:55:00,52.25,52.26,52.23,52.23,4300.0,33.3339,33.3403,33.3211,33.3211,4300.0
2007-05-22 14:00:00,52.22,52.24,52.22,52.24,4100.0,33.3148,33.3275,33.3148,33.3275,4100.0
2007-05-22 14:05:00,52.23,52.25,52.23,52.25,3000.0,33.3211,33.3339,33.3211,33.3339,3000.0
2007-05-22 14:10:00,52.24,52.25,52.23,52.24,1100.0,33.3275,33.3339,33.3211,33.3275,1100.0
2007-05-22 14:15:00,52.23,52.25,52.21,52.22,13500.0,33.3211,33.3339,33.3084,33.3148,13500.0
2007-05-22 14:20:00,52.22,52.23,52.21,52.22,3900.0,33.3148,33.3211,33.3084,33.3148,3900.0
2007-05-22 14:25:00,52.21,52.23,52.21,52.22,6900.0,33.3084,33.3211,33.3084,33.3148,6900.0
2007-05-22 14:30:00,52.22,52.22,52.19,52.2,16100.0,33.3148,33.3148,33.2956,33.302,16100.0
2007-05-22 14:35:00,52.2,52.21,52.16,52.17,16700.0,33.302,33.3084,33.2765,33.2829,16700.0
2007-05-22 14:40:00,52.17,52.19,52.16,52.18,10100.0,33.2829,33.2956,33.2765,33.2892,10100.0
2007-05-22 14:45:00,52.17,52.19,52.17,52.18,7100.0,33.2829,33.2956,33.2829,33.2892,7100.0
2007-05-22 14:50:00,52.18,52.19,52.17,52.18,8400.0,33.2892,33.2956,33.2829,33.2892,8400.0
2007-05-22 14:55:00,52.18,52.19,52.18,52.18,6200.0,33.2892,33.2956,33.2892,33.2892,6200.0
2007-05-22 15:00:00,52.19,52.2,52.16,52.18,23400.0,33.2956,33.302,33.2765,33.2892,23400.0
2007-05-22 15:05:00,52.18,52.19,52.16,52.17,7300.0,33.2892,33.2956,33.2765,33.2829,7300.0
2007-05-22 15:10:00,52.17,52.19,52.17,52.18,12200.0,33.2829,33.2956,33.2829,33.2892,12200.0
2007-05-22 15:15:00,52.18,52.21,52.17,52.21,20900.0,33.2892,33.3084,33.2829,33.3084,20900.0
2007-05-22 15:20:00,52.2,52.22,52.17,52.19,15800.0,33.302,33.3148,33.2829,33.2956,15800.0
2007-05-22 15:25:00,52.19,52.2,52.18,52.19,6600.0,33.2956,33.302,33.2892,33.2956,6600.0
2007-05-22 15:30:00,52.18,52.22,52.18,52.21,11500.0,33.2892,33.3148,33.2892,33.3084,11500.0
2007-05-22 15:35:00,52.21,52.24,52.2,52.23,16100.0,33.3084,33.3275,33.302,33.3211,16100.0
2007-05-22 15:40:00,52.23,52.27,52.23,52.24,20900.0,33.3211,33.3467,33.3211,33.3275,20900.0
2007-05-22 15:45:00,52.23,52.26,52.23,52.25,15800.0,33.3211,33.3403,33.3211,33.3339,15800.0
2007-05-22 15:50:00,52.23,52.26,52.23,52.26,15400.0,33.3211,33.3403,33.3211,33.3403,15400.0
2007-05-22 15:55:00,52.26,52.27,52.19,52.25,45500.0,33.3403,33.3467,33.2956,33.3339,45500.0
2007-05-23 09:30:00,52.16,52.28,52.13,52.28,15200.0,33.4492,33.5262,33.43,33.5262,15200.0
2007-05-23 09:35:00,52.25,52.3,52.11,52.12,10800.0,33.5069,33.539,33.4171,33.4235,10800.0
2007-05-23 09:40:00,52.1,52.2,52.1,52.14,6700.0,33.4107,33.4748,33.4107,33.4364,6700.0
2007-05-23 09:45:00,52.14,52.18,52.12,52.18,8300.0,33.4364,33.462,33.4235,33.462,8300.0
2007-05-23 09:50:00,52.19,52.22,52.15,52.16,8200.0,33.4684,33.4877,33.4428,33.4492,8200.0
2007-05-23 09:55:00,52.15,52.16,52.08,52.09,17500.0,33.4428,33.4492,33.3979,33.4043,17500.0
2007-05-23 10:00:00,52.09,52.15,52.08,52.15,12400.0,33.4043,33.4428,33.3979,33.4428,12400.0
2007-05-23 10:05:00,52.15,52.15,52.11,52.14,10700.0,33.4428,33.4428,33.4171,33.4364,10700.0
2007-05-23 10:10:00,52.14,52.16,52.12,52.15,11100.0,33.4364,33.4492,33.4235,33.4428,11100.0
2007-05-23 10:15:00,52.15,52.23,52.14,52.23,8200.0,33.4428,33.4941,33.4364,33.4941,8200.0
2007-05-23 10:20:00,52.22,52.22,52.14,52.16,12200.0,33.4877,33.4877,33.4364,33.4492,12200.0
2007-05-23 10:25:00,52.15,52.21,52.15,52.18,14500.0,33.4428,33.4813,33.4428,33.462,14500.0
2007-05-23 10:30:00,52.18,52.22,52.17,52.22,9600.0,33.462,33.4877,33.4556,33.4877,9600.0
2007-05-23 10:35:00,52.22,52.22,52.2,52.2,8300.0,33.4877,33.4877,33.4748,33.4748,8300.0
2007-05-23 10:40:00,52.18,52.22,52.16,52.22,22400.0,33.462,33.4877,33.4492,33.4877,22400.0
2007-05-23 10:45:00,52.22,52.23,52.2,52.21,10300.0,33.4877,33.4941,33.4748,33.4813,10300.0
2007-05-23 10:50:00,52.21,52.21,52.2,52.21,10600.0,33.4813,33.4813,33.4748,33.4813,10600.0
2007-05-23 10:55:00,52.2,52.23,52.2,52.21,5700.0,33.4748,33.4941,33.4748,33.4813,5700.0
2007-05-23 11:00:00,52.23,52.23,52.21,52.23,3100.0,33.4941,33.4941,33.4813,33.4941,3100.0
2007-05-23 11:05:00,52.24,52.26,52.24,52.25,19100.0,33.5005,33.5133,33.5005,33.5069,19100.0
2007-05-23 11:10:00,52.25,52.25,52.24,52.24,4500.0,33.5069,33.5069,33.5005,33.5005,4500.0
2007-05-23 11:15:00,52.24,52.25,52.22,52.25,7600.0,33.5005,33.5069,33.4877,33.5069,7600.0
2007-05-23 11:20:00,52.23,52.25,52.23,52.23,3800.0,33.4941,33.5069,33.4941,33.4941,3800.0
2007-05-23 11:25:00,52.25,52.26,52.24,52.26,5400.0,33.5069,33.5133,33.5005,33.5133,5400.0
2007-05-23 11:30:00,52.26,52.27,52.2,52.22,14100.0,33.5133,33.5197,33.4748,33.4877,14100.0
2007-05-23 11:35:00,52.21,52.21,52.18,52.19,8000.0,33.4813,33.4813,33.462,33.4684,8000.0
2007-05-23 11:40:00,52.19,52.2,52.19,52.2,9500.0,33.4684,33.4748,33.4684,33.4748,9500.0
2007-05-23 11:45:00,52.2,52.2,52.19,52.19,4700.0,33.4748,33.4748,33.4684,33.4684,4700.0
2007-05-23 11:50:00,52.2,52.2,52.19,52.19,5700.0,33.4748,33.4748,33.4684,33.4684,5700.0
2007-05-23 11:55:00,52.19,52.2,52.18,52.2,4600.0,33.4684,33.4748,33.462,33.4748,4600.0
2007-05-23 12:00:00,52.18,52.2,52.18,52.18,8300.0,33.462,33.4748,33.462,33.462,8300.0
2007-05-23 12:05:00,52.18,52.18,52.15,52.16,5000.0,33.462,33.462,33.4428,33.4492,5000.0
2007-05-23 12:10:00,52.15,52.16,52.15,52.15,5100.0,33.4428,33.4492,33.4428,33.4428,5100.0
2007-05-23 12:15:00,52.16,52.17,52.15,52.16,6900.0,33.4492,33.4556,33.4428,33.4492,6900.0
2007-05-23 12:20:00,52.16,52.17,52.15,52.16,5900.0,33.4492,33.4556,33.4428,33.4492,5900.0
2007-05-23 12:25:00,52.16,52.16,52.15,52.15,10800.0,33.4492,33.4492,33.4428,33.4428,10800.0
2007-05-23 12:30:00,52.15,52.16,52.15,52.15,4500.0,33.4428,33.4492,33.4428,33.4428,4500.0
2007-05-23 12:35:00,52.15,52.16,52.15,52.15,4900.0,33.4428,33.4492,33.4428,33.4428,4900.0
2007-05-23 12:40:00,52.16,52.16,52.15,52.15,4100.0,33.4492,33.4492,33.4428,33.4428,4100.0
2007-05-23 12:45:00,52.16,52.16,52.15,52.15,4700.0,33.4492,33.4492,33.4428,33.4428,4700.0
2007-05-23 12:50:00,52.15,52.17,52.15,52.17,7200.0,33.4428,33.4556,33.4428,33.4556,7200.0
2007-05-23 12:55:00,52.17,52.17,52.08,52.08,15900.0,33.4556,33.4556,33.3979,33.3979,15900.0
2007-05-23 13:00:00,52.08,52.12,52.07,52.11,6300.0,33.3979,33.4235,33.3915,33.4171,6300.0
2007-05-23 13:05:00,52.11,52.11,52.09,52.11,6600.0,33.4171,33.4171,33.4043,33.4171,6600.0
2007-05-23 13:10:00,52.1,52.1,52.09,52.1,5900.0,33.4107,33.4107,33.4043,33.4107,5900.0
2007-05-23 13:15:00,52.1,52.1,52.05,52.05,6900.0,33.4107,33.4107,33.3787,33.3787,6900.0
2007-05-23 13:20:00,52.05,52.05,52.03,52.05,5000.0,33.3787,33.3787,33.3658,33.3787,5000.0
2007-05-23 13:25:00,52.04,52.06,52.03,52.05,5500.0,33.3722,33.3851,33.3658,33.3787,5500.0
2007-05-23 13:30:00,52.05,52.12,52.05,52.11,24100.0,33.3787,33.4235,33.3787,33.4171,24100.0
2007-05-23 13:35:00,52.12,52.13,52.1,52.1,13200.0,33.4235,33.43,33.4107,33.4107,13200.0
2007-05-23 13:40:00,52.1,52.15,52.1,52.13,11500.0,33.4107,33.4428,33.4107,33.43,11500.0
2007-05-23 13:45:00,52.15,52.15,52.11,52.13,7100.0,33.4428,33.4428,33.4171,33.43,7100.0
2007-05-23 13:50:00,52.12,52.13,52.11,52.13,3700.0,33.4235,33.43,33.4171,33.43,3700.0
2007-05-23 13:55:00,52.12,52.12,52.06,52.09,19800.0,33.4235,33.4235,33.3851,33.4043,19800.0
2007-05-23 14:00:00,52.1,52.11,52.08,52.09,13600.0,33.4107,33.4171,33.3979,33.4043,13600.0
2007-05-23 14:05:00,52.08,52.11,52.07,52.1,17000.0,33.3979,33.4171,33.3915,33.4107,17000.0
2007-05-23 14:10:00,52.11,52.12,52.1,52.1,7300.0,33.4171,33.4235,33.4107,33.4107,7300.0
2007-05-23 14:15:00,52.12,52.12,52.06,52.06,12900.0,33.4235,33.4235,33.3851,33.3851,12900.0
2007-05-23 14:20:00,52.06,52.07,52.05,52.05,15800.0,33.3851,33.3915,33.3787,33.3787,15800.0
2007-05-23 14:25:00,52.05,52.06,52.0,52.02,27200.0,33.3787,33.3851,33.3466,33.3594,27200.0
2007-05-23 14:30:00,52.03,52.06,52.02,52.03,9800.0,33.3658,33.3851,33.3594,33.3658,9800.0
2007-05-23 14:35:00,52.02,52.03,52.01,52.03,6500.0,33.3594,33.3658,33.353,33.3658,6500.0
2007-05-23 14:40:00,52.04,52.06,52.02,52.03,19100.0,33.3722,33.3851,33.3594,33.3658,19100.0
2007-05-23 14:45:00,52.05,52.08,52.03,52.07,8200.0,33.3787,33.3979,33.3658,33.3915,8200.0
2007-05-23 14:50:00,52.07,52.1,52.07,52.09,7600.0,33.3915,33.4107,33.3915,33.4043,7600.0
2007-05-23 14:55:00,52.09,52.13,52.08,52.1,13700.0,33.4043,33.43,33.3979,33.4107,13700.0
2007-05-23 15:00:00,52.1,52.12,52.08,52.09,13100.0,33.4107,33.4235,33.3979,33.4043,13100.0
2007-05-23 15:05:00,52.09,52.1,52.03,52.04,10400.0,33.4043,33.4107,33.3658,33.3722,10400.0
2007-05-23 15:10:00,52.04,52.05,52.02,52.05,9500.0,33.3722,33.3787,33.3594,33.3787,9500.0
2007-05-23 15:15:00,52.05,52.07,52.0,52.01,27600.0,33.3787,33.3915,33.3466,33.353,27600.0
2007-05-23 15:20:00,52.01,52.05,52.0,52.04,15800.0,33.353,33.3787,33.3466,33.3722,15800.0
2007-05-23 15:25:00,52.04,52.05,52.0,52.0,24300.0,33.3722,33.3787,33.3466,33.3466,24300.0
2007-05-23 15:30:00,52.01,52.04,51.99,52.02,22100.0,33.353,33.3722,33.3402,33.3594,22100.0
2007-05-23 15:35:00,52.02,52.05,52.01,52.04,15000.0,33.3594,33.3787,33.353,33.3722,15000.0
2007-05-23 15:40:00,52.05,52.05,52.0,52.03,15400.0,33.3787,33.3787,33.3466,33.3658,15400.0
2007-05-23 15:45:00,52.04,52.04,52.0,52.0,15600.0,33.3722,33.3722,33.3466,33.3466,15600.0
2007-05-23 15:50:00,51.99,51.99,51.96,51.97,14300.0,33.3402,33.3402,33.3209,33.3274,14300.0
2007-05-23 15:55:00,51.97,52.02,51.92,52.01,41900.0,33.3274,33.3594,33.2953,33.353,41900.0
2007-05-24 09:30:00,52.01,52.15,52.01,52.03,29100.0,33.353,33.4428,33.353,33.3658,29100.0
2007-05-24 09:35:00,52.06,52.08,52.02,52.07,3200.0,33.3851,33.3979,33.3594,33.3915,3200.0
2007-05-24 09:40:00,52.05,52.05,51.93,51.99,5100.0,33.3787,33.3787,33.3017,33.3402,5100.0
2007-05-24 09:45:00,51.97,51.99,51.95,51.97,1400.0,33.3274,33.3402,33.3145,33.3274,1400.0
2007-05-24 09:50:00,51.97,52.04,51.97,52.02,4500.0,33.3274,33.3722,33.3274,33.3594,4500.0
2007-05-24 09:55:00,52.02,52.09,52.0,52.09,8100.0,33.3594,33.4043,33.3466,33.4043,8100.0
2007-05-24 10:00:00,52.1,52.17,52.05,52.15,24800.0,33.4107,33.4556,33.3787,33.4428,24800.0
2007-05-24 10:05:00,52.15,52.15,52.07,52.08,8800.0,33.4428,33.4428,33.3915,33.3979,8800.0
2007-05-24 10:10:00,52.09,52.13,52.09,52.09,3800.0,33.4043,33.43,33.4043,33.4043,3800.0
2007-05-24 10:15:00,52.09,52.1,52.04,52.05,3600.0,33.4043,33.4107,33.3722,33.3787,3600.0
2007-05-24 10:20:00,52.05,52.06,52.04,52.05,2500.0,33.3787,33.3851,33.3722,33.3787,2500.0
2007-05-24 10:25:00,52.04,52.1,52.04,52.08,4900.0,33.3722,33.4107,33.3722,33.3979,4900.0
2007-05-24 10:30:00,52.08,52.14,52.07,52.13,19700.0,33.3979,33.4364,33.3915,33.43,19700.0
2007-05-24 10:35:00,52.11,52.13,52.08,52.09,11900.0,33.4171,33.43,33.3979,33.4043,11900.0
2007-05-24 10:40:00,52.09,52.15,52.09,52.13,16100.0,33.4043,33.4428,33.4043,33.43,16100.0
2007-05-24 10:45:00,52.13,52.13,52.12,52.13,11200.0,33.43,33.43,33.4235,33.43,11200.0
2007-05-24 10:50:00,52.14,52.15,52.13,52.15,7400.0,33.4364,33.4428,33.43,33.4428,7400.0
2007-05-24 10:55:00,52.15,52.15,52.12,52.14,11800.0,33.4428,33.4428,33.4235,33.4364,11800.0
2007-05-24 11:00:00,52.13,52.15,52.13,52.14,56100.0,33.43,33.4428,33.43,33.4364,56100.0
2007-05-24 11:05:00,52.15,52.19,52.13,52.18,13300.0,33.4428,33.4684,33.43,33.462,13300.0
2007-05-24 11:10:00,52.18,52.21,52.18,52.21,10300.0,33.462,33.4813,33.462,33.4813,10300.0
2007-05-24 11:15:00,52.21,52.23,52.12,52.12,26400.0,33.4813,33.4941,33.4235,33.4235,26400.0
2007-05-24 11:20:00,52.12,52.16,52.12,52.15,12400.0,33.4235,33.4492,33.4235,33.4428,12400.0
2007-05-24 11:25:00,52.14,52.15,52.1,52.12,24500.0,33.4364,33.4428,33.4107,33.4235,24500.0
2007-05-24 11:30:00,52.13,52.16,52.1,52.12,16800.0,33.43,33.4492,33.4107,33.4235,16800.0
2007-05-24 11:35:00,52.12,52.14,52.11,52.13,3100.0,33.4235,33.4364,33.4171,33.43,3100.0
2007-05-24 11:40:00,52.12,52.12,52.07,52.1,7700.0,33.4235,33.4235,33.3915,33.4107,7700.0
2007-05-24 11:45:00,52.1,52.11,52.08,52.11,5400.0,33.4107,33.4171,33.3979,33.4171,5400.0
2007-05-24 11:50:00,52.09,52.14,52.09,52.14,13000.0,33.4043,33.4364,33.4043,33.4364,13000.0
2007-05-24 11:55:00,52.14,52.15,52.12,52.14,7900.0,33.4364,33.4428,33.4235,33.4364,7900.0
2007-05-24 12:00:00,52.14,52.16,52.14,52.15,4500.0,33.4364,33.4492,33.4364,33.4428,4500.0
2007-05-24 12:05:00,52.15,52.16,52.13,52.16,3300.0,33.4428,33.4492,33.43,33.4492,3300.0
2007-05-24 12:10:00,52.15,52.16,52.11,52.13,22000.0,33.4428,33.4492,33.4171,33.43,22000.0
2007-05-24 12:15:00,52.13,52.14,52.11,52.11,6800.0,33.43,33.4364,33.4171,33.4171,6800.0
2007-05-24 12:20:00,52.13,52.14,52.11,52.14,11200.0,33.43,33.4364,33.4171,33.4364,11200.0
2007-05-24 12:25:00,52.14,52.14,52.11,52.12,7900.0,33.4364,33.4364,33.4171,33.4235,7900.0
2007-05-24 12:30:00,52.12,52.13,52.06,52.08,17500.0,33.4235,33.43,33.3851,33.3979,17500.0
2007-05-24 12:35:00,52.07,52.08,52.04,52.07,9000.0,33.3915,33.3979,33.3722,33.3915,9000.0
2007-05-24 12:40:00,52.07,52.07,52.02,52.07,11100.0,33.3915,33.3915,33.3594,33.3915,11100.0
2007-05-24 12:45:00,52.06,52.16,52.06,52.16,26600.0,33.3851,33.4492,33.3851,33.4492,26600.0
2007-05-24 12:50:00,52.15,52.16,52.13,52.14,6300.0,33.4428,33.4492,33.43,33.4364,6300.0
2007-05-24 12:55:00,52.13,52.15,52.13,52.14,4500.0,33.43,33.4428,33.43,33.4364,4500.0
2007-05-24 13:00:00,52.14,52.17,52.13,52.13,5300.0,33.4364,33.4556,33.43,33.43,5300.0
2007-05-24 13:05:00,52.13,52.14,52.11,52.13,10800.0,33.43,33.4364,33.4171,33.43,10800.0
2007-05-24 13:10:00,52.13,52.15,52.12,52.12,6700.0,33.43,33.4428,33.4235,33.4235,6700.0
2007-05-24 13:15:00,52.14,52.15,52.13,52.14,9700.0,33.4364,33.4428,33.43,33.4364,9700.0
2007-05-24 13:20:00,52.14,52.15,52.12,52.14,4400.0,33.4364,33.4428,33.4235,33.4364,4400.0
2007-05-24 13:25:00,52.13,52.14,52.12,52.12,3600.0,33.43,33.4364,33.4235,33.4235,3600.0
2007-05-24 13:30:00,52.12,52.14,52.11,52.13,9000.0,33.4235,33.4364,33.4171,33.43,9000.0
2007-05-24 13:35:00,52.13,52.13,52.11,52.12,8500.0,33.43,33.43,33.4171,33.4235,8500.0
2007-05-24 13:40:00,52.13,52.14,52.11,52.14,8000.0,33.43,33.4364,33.4171,33.4364,8000.0
2007-05-24 13:45:00,52.14,52.14,52.11,52.13,3900.0,33.4364,33.4364,33.4171,33.43,3900.0
2007-05-24 13:50:00,52.13,52.14,52.11,52.12,9300.0,33.43,33.4364,33.4171,33.4235,9300.0
2007-05-24 13:55:00,52.12,52.15,52.12,52.14,4800.0,33.4235,33.4428,33.4235,33.4364,4800.0
2007-05-24 14:00:00,52.14,52.15,52.11,52.12,6000.0,33.4364,33.4428,33.4171,33.4235,6000.0
2007-05-24 14:05:00,52.12,52.13,52.11,52.11,11300.0,33.4235,33.43,33.4171,33.4171,11300.0
2007-05-24 14:10:00,52.12,52.13,52.09,52.1,19400.0,33.4235,33.43,33.4043,33.4107,19400.0
2007-05-24 14:15:00,52.1,52.13,52.05,52.06,15300.0,33.4107,33.43,33.3787,33.3851,15300.0
2007-05-24 14:20:00,52.07,52.1,52.06,52.08,9100.0,33.3915,33.4107,33.3851,33.3979,9100.0
2007-05-24 14:25:00,52.08,52.08,52.05,52.05,9800.0,33.3979,33.3979,33.3787,33.3787,9800.0
2007-05-24 14:30:00,52.06,52.07,52.05,52.06,13400.0,33.3851,33.3915,33.3787,33.3851,13400.0
2007-05-24 14:35:00,52.06,52.07,52.02,52.04,17900.0,33.3851,33.3915,33.3594,33.3722,17900.0
2007-05-24 14:40:00,52.04,52.08,52.03,52.08,7100.0,33.3722,33.3979,33.3658,33.3979,7100.0
2007-05-24 14:45:00,52.05,52.09,52.03,52.08,12000.0,33.3787,33.4043,33.3658,33.3979,12000.0
2007-05-24 14:50:00,52.07,52.07,52.06,52.06,5000.0,33.3915,33.3915,33.3851,33.3851,5000.0
2007-05-24 14:55:00,52.06,52.06,52.02,52.03,33200.0,33.3851,33.3851,33.3594,33.3658,33200.0
2007-05-24 15:00:00,52.03,52.07,52.02,52.02,15900.0,33.3658,33.3915,33.3594,33.3594,15900.0
2007-05-24 15:05:00,52.02,52.05,51.99,52.02,18000.0,33.3594,33.3787,33.3402,33.3594,18000.0
2007-05-24 15:10:00,52.02,52.03,51.92,51.93,13500.0,33.3594,33.3658,33.2953,33.3017,13500.0
2007-05-24 15:15:00,51.94,51.95,51.92,51.93,12700.0,33.3081,33.3145,33.2953,33.3017,12700.0
2007-05-24 15:20:00,51.93,51.94,51.92,51.93,13100.0,33.3017,33.3081,33.2953,33.3017,13100.0
2007-05-24 15:25:00,51.93,51.94,51.92,51.93,11000.0,33.3017,33.3081,33.2953,33.3017,11000.0
2007-05-24 15:30:00,51.93,51.95,51.92,51.95,16700.0,33.3017,33.3145,33.2953,33.3145,16700.0
2007-05-24 15:35:00,51.94,51.94,51.92,51.92,18700.0,33.3081,33.3081,33.2953,33.2953,18700.0
2007-05-24 15:40:00,51.92,51.95,51.92,51.95,19000.0,33.2953,33.3145,33.2953,33.3145,19000.0
2007-05-24 15:45:00,51.96,51.98,51.96,51.98,15600.0,33.3209,33.3338,33.3209,33.3338,15600.0
2007-05-24 15:50:00,51.98,51.98,51.96,51.96,19500.0,33.3338,33.3338,33.3209,33.3209,19500.0
2007-05-24 15:55:00,51.97,51.98,51.92,51.93,66600.0,33.3274,33.3338,33.2953,33.3017,66600.0
2007-05-25 09:30:00,52.1,52.1,52.01,52.01,15700.0,33.4107,33.4107,33.353,33.353,15700.0
2007-05-25 09:35:00,52.02,52.09,52.01,52.01,3400.0,33.3594,33.4043,33.353,33.353,3400.0
2007-05-25 09:40:00,52.0,52.07,52.0,52.05,7400.0,33.3466,33.3915,33.3466,33.3787,7400.0
2007-05-25 09:45:00,52.06,52.06,52.02,52.05,5100.0,33.3851,33.3851,33.3594,33.3787,5100.0
2007-05-25 09:50:00,52.05,52.11,52.03,52.08,26800.0,33.3787,33.4171,33.3658,33.3979,26800.0
2007-05-25 09:55:00,52.09,52.13,52.08,52.08,6000.0,33.4043,33.43,33.3979,33.3979,6000.0
2007-05-25 10:00:00,52.08,52.09,52.05,52.08,7900.0,33.3979,33.4043,33.3787,33.3979,7900.0
2007-05-25 10:05:00,52.09,52.13,52.08,52.13,8000.0,33.4043,33.43,33.3979,33.43,8000.0
2007-05-25 10:10:00,52.14,52.18,52.11,52.18,8000.0,33.4364,33.462,33.4171,33.462,8000.0
2007-05-25 10:15:00,52.2,52.22,52.18,52.21,5900.0,33.4748,33.4877,33.462,33.4813,5900.0
2007-05-25 10:20:00,52.21,52.21,52.16,52.16,5000.0,33.4813,33.4813,33.4492,33.4492,5000.0
2007-05-25 10:25:00,52.18,52.21,52.16,52.21,5100.0,33.462,33.4813,33.4492,33.4813,5100.0
2007-05-25 10:30:00,52.21,52.25,52.21,52.24,8600.0,33.4813,33.5069,33.4813,33.5005,8600.0
2007-05-25 10:35:00,52.23,52.27,52.23,52.27,8900.0,33.4941,33.5197,33.4941,33.5197,8900.0
2007-05-25 10:40:00,52.27,52.35,52.26,52.34,15400.0,33.5197,33.571,33.5133,33.5646,15400.0
2007-05-25 10:45:00,52.33,52.33,52.27,52.27,6000.0,33.5582,33.5582,33.5197,33.5197,6000.0
2007-05-25 10:50:00,52.27,52.28,52.23,52.24,4800.0,33.5197,33.5262,33.4941,33.5005,4800.0
2007-05-25 10:55:00,52.23,52.24,52.22,52.23,6700.0,33.4941,33.5005,33.4877,33.4941,6700.0
2007-05-25 11:00:00,52.23,52.25,52.23,52.24,2900.0,33.4941,33.5069,33.4941,33.5005,2900.0
2007-05-25 11:05:00,52.24,52.25,52.23,52.25,4100.0,33.5005,33.5069,33.4941,33.5069,4100.0
2007-05-25 11:10:00,52.25,52.26,52.23,52.23,7800.0,33.5069,33.5133,33.4941,33.4941,7800.0
2007-05-25 11:15:00,52.22,52.22,52.2,52.21,4800.0,33.4877,33.4877,33.4748,33.4813,4800.0
2007-05-25 11:20:00,52.22,52.22,52.13,52.13,15100.0,33.4877,33.4877,33.43,33.43,15100.0
2007-05-25 11:25:00,52.13,52.15,52.13,52.15,3800.0,33.43,33.4428,33.43,33.4428,3800.0
2007-05-25 11:30:00,52.15,52.17,52.15,52.17,3300.0,33.4428,33.4556,33.4428,33.4556,3300.0
2007-05-25 11:35:00,52.18,52.19,52.17,52.18,4900.0,33.462,33.4684,33.4556,33.462,4900.0
2007-05-25 11:40:00,52.17,52.18,52.17,52.17,2300.0,33.4556,33.462,33.4556,33.4556,2300.0
2007-05-25 11:45:00,52.17,52.18,52.17,52.18,2100.0,33.4556,33.462,33.4556,33.462,2100.0
2007-05-25 11:50:00,52.18,52.2,52.18,52.19,2400.0,33.462,33.4748,33.462,33.4684,2400.0
2007-05-25 11:55:00,52.19,52.21,52.19,52.21,4200.0,33.4684,33.4813,33.4684,33.4813,4200.0
2007-05-25 12:00:00,52.2,52.21,52.2,52.2,4200.0,33.4748,33.4813,33.4748,33.4748,4200.0
2007-05-25 12:05:00,52.2,52.21,52.18,52.19,9200.0,33.4748,33.4813,33.462,33.4684,9200.0
2007-05-25 12:10:00,52.19,52.19,52.15,52.18,10400.0,33.4684,33.4684,33.4428,33.462,10400.0
2007-05-25 12:15:00,52.17,52.21,52.17,52.21,5800.0,33.4556,33.4813,33.4556,33.4813,5800.0
2007-05-25 12:20:00,52.2,52.21,52.2,52.21,2600.0,33.4748,33.4813,33.4748,33.4813,2600.0
2007-05-25 12:25:00,52.21,52.21,52.16,52.16,11300.0,33.4813,33.4813,33.4492,33.4492,11300.0
2007-05-25 12:30:00,52.17,52.18,52.15,52.18,3800.0,33.4556,33.462,33.4428,33.462,3800.0
2007-05-25 12:35:00,52.17,52.22,52.17,52.22,6200.0,33.4556,33.4877,33.4556,33.4877,6200.0
2007-05-25 12:40:00,52.22,52.23,52.2,52.2,9400.0,33.4877,33.4941,33.4748,33.4748,9400.0
2007-05-25 12:45:00,52.19,52.19,52.18,52.19,4900.0,33.4684,33.4684,33.462,33.4684,4900.0
2007-05-25 12:50:00,52.19,52.19,52.18,52.18,5000.0,33.4684,33.4684,33.462,33.462,5000.0
2007-05-25 12:55:00,52.19,52.2,52.18,52.2,5100.0,33.4684,33.4748,33.462,33.4748,5100.0
2007-05-25 13:00:00,52.19,52.24,52.19,52.19,28100.0,33.4684,33.5005,33.4684,33.4684,28100.0
2007-05-25 13:05:00,52.2,52.2,52.19,52.19,3000.0,33.4748,33.4748,33.4684,33.4684,3000.0
2007-05-25 13:10:00,52.2,52.28,52.2,52.28,7900.0,33.4748,33.5262,33.4748,33.5262,7900.0
2007-05-25 13:15:00,52.28,52.3,52.26,52.29,6600.0,33.5262,33.539,33.5133,33.5326,6600.0
2007-05-25 13:20:00,52.3,52.3,52.27,52.28,5900.0,33.539,33.539,33.5197,33.5262,5900.0
2007-05-25 13:25:00,52.28,52.28,52.28,52.28,2000.0,33.5262,33.5262,33.5262,33.5262,2000.0
2007-05-25 13:30:00,52.29,52.29,52.27,52.27,3900.0,33.5326,33.5326,33.5197,33.5197,3900.0
2007-05-25 13:35:00,52.27,52.29,52.27,52.28,4600.0,33.5197,33.5326,33.5197,33.5262,4600.0
2007-05-25 13:40:00,52.28,52.29,52.27,52.29,8200.0,33.5262,33.5326,33.5197,33.5326,8200.0
2007-05-25 13:45:00,52.29,52.3,52.27,52.28,7800.0,33.5326,33.539,33.5197,33.5262,7800.0
2007-05-25 13:50:00,52.28,52.28,52.27,52.28,1900.0,33.5262,33.5262,33.5197,33.5262,1900.0
2007-05-25 13:55:00,52.29,52.3,52.28,52.29,4000.0,33.5326,33.539,33.5262,33.5326,4000.0
2007-05-25 14:00:00,52.3,52.32,52.29,52.32,4500.0,33.539,33.5518,33.5326,33.5518,4500.0
2007-05-25 14:05:00,52.31,52.32,52.28,52.28,9900.0,33.5454,33.5518,33.5262,33.5262,9900.0
2007-05-25 14:10:00,52.28,52.29,52.27,52.27,6200.0,33.5262,33.5326,33.5197,33.5197,6200.0
2007-05-25 14:15:00,52.27,52.27,52.25,52.25,5100.0,33.5197,33.5197,33.5069,33.5069,5100.0
2007-05-25 14:20:00,52.25,52.26,52.25,52.25,3800.0,33.5069,33.5133,33.5069,33.5069,3800.0
2007-05-25 14:25:00,52.25,52.26,52.24,52.24,5600.0,33.5069,33.5133,33.5005,33.5005,5600.0
2007-05-25 14:30:00,52.23,52.23,52.23,52.23,3900.0,33.4941,33.4941,33.4941,33.4941,3900.0
2007-05-25 14:35:00,52.23,52.24,52.23,52.23,1600.0,33.4941,33.5005,33.4941,33.4941,1600.0
2007-05-25 14:40:00,52.24,52.27,52.23,52.27,8000.0,33.5005,33.5197,33.4941,33.5197,8000.0
2007-05-25 14:45:00,52.27,52.29,52.27,52.28,4600.0,33.5197,33.5326,33.5197,33.5262,4600.0
2007-05-25 14:50:00,52.28,52.28,52.26,52.26,12200.0,33.5262,33.5262,33.5133,33.5133,12200.0
2007-05-25 14:55:00,52.26,52.27,52.26,52.26,7200.0,33.5133,33.5197,33.5133,33.5133,7200.0
2007-05-25 15:00:00,52.26,52.27,52.24,52.24,8000.0,33.5133,33.5197,33.5005,33.5005,8000.0
2007-05-25 15:05:00,52.25,52.25,52.23,52.24,4600.0,33.5069,33.5069,33.4941,33.5005,4600.0
2007-05-25 15:10:00,52.24,52.28,52.23,52.27,19300.0,33.5005,33.5262,33.4941,33.5197,19300.0
2007-05-25 15:15:00,52.27,52.28,52.26,52.28,12500.0,33.5197,33.5262,33.5133,33.5262,12500.0
2007-05-25 15:20:00,52.28,52.3,52.27,52.3,11600.0,33.5262,33.539,33.5197,33.539,11600.0
2007-05-25 15:25:00,52.29,52.3,52.27,52.3,14000.0,33.5326,33.539,33.5197,33.539,14000.0
2007-05-25 15:30:00,52.3,52.31,52.28,52.29,8200.0,33.539,33.5454,33.5262,33.5326,8200.0
2007-05-25 15:35:00,52.28,52.29,52.27,52.29,10300.0,33.5262,33.5326,33.5197,33.5326,10300.0
2007-05-25 15:40:00,52.29,52.32,52.28,52.31,9900.0,33.5326,33.5518,33.5262,33.5454,9900.0
2007-05-25 15:45:00,52.3,52.31,52.28,52.3,16100.0,33.539,33.5454,33.5262,33.539,16100.0
2007-05-25 15:50:00,52.3,52.32,52.29,52.32,19800.0,33.539,33.5518,33.5326,33.5518,19800.0
2007-05-25 15:55:00,52.32,52.35,52.29,52.29,16300.0,33.5518,33.571,33.5326,33.5326,16300.0
2007-05-29 09:30:00,52.35,52.35,52.26,52.28,10300.0,33.571,33.571,33.5133,33.5262,10300.0
2007-05-29 09:35:00,52.28,52.35,52.28,52.32,6400.0,33.5262,33.571,33.5262,33.5518,6400.0
2007-05-29 09:40:00,52.33,52.34,52.3,52.3,3300.0,33.5582,33.5646,33.539,33.539,3300.0
2007-05-29 09:45:00,52.31,52.31,52.3,52.31,7000.0,33.5454,33.5454,33.539,33.5454,7000.0
2007-05-29 09:50:00,52.31,52.32,52.3,52.32,3000.0,33.5454,33.5518,33.539,33.5518,3000.0
2007-05-29 09:55:00,52.32,52.33,52.31,52.33,6000.0,33.5518,33.5582,33.5454,33.5582,6000.0
2007-05-29 10:00:00,52.33,52.36,52.32,52.32,4100.0,33.5582,33.5775,33.5518,33.5518,4100.0
2007-05-29 10:05:00,52.31,52.33,52.26,52.28,7000.0,33.5454,33.5582,33.5133,33.5262,7000.0
2007-05-29 10:10:00,52.27,52.28,52.24,52.26,4300.0,33.5197,33.5262,33.5005,33.5133,4300.0
2007-05-29 10:15:00,52.25,52.29,52.25,52.29,3000.0,33.5069,33.5326,33.5069,33.5326,3000.0
2007-05-29 10:20:00,52.28,52.29,52.27,52.27,2300.0,33.5262,33.5326,33.5197,33.5197,2300.0
2007-05-29 10:25:00,52.27,52.29,52.24,52.29,8400.0,33.5197,33.5326,33.5005,33.5326,8400.0
2007-05-29 10:30:00,52.3,52.32,52.29,52.29,5500.0,33.539,33.5518,33.5326,33.5326,5500.0
2007-05-29 10:35:00,52.29,52.3,52.28,52.3,7300.0,33.5326,33.539,33.5262,33.539,7300.0
2007-05-29 10:40:00,52.31,52.33,52.3,52.32,12600.0,33.5454,33.5582,33.539,33.5518,12600.0
2007-05-29 10:45:00,52.32,52.35,52.32,52.35,2800.0,33.5518,33.571,33.5518,33.571,2800.0
2007-05-29 10:50:00,52.34,52.35,52.33,52.35,4900.0,33.5646,33.571,33.5582,33.571,4900.0
2007-05-29 10:55:00,52.35,52.36,52.35,52.36,2800.0,33.571,33.5775,33.571,33.5775,2800.0
2007-05-29 11:00:00,52.36,52.37,52.34,52.35,5000.0,33.5775,33.5839,33.5646,33.571,5000.0
2007-05-29 11:05:00,52.34,52.35,52.34,52.34,2500.0,33.5646,33.571,33.5646,33.5646,2500.0
2007-05-29 11:10:00,52.34,52.36,52.33,52.33,8100.0,33.5646,33.5775,33.5582,33.5582,8100.0
2007-05-29 11:15:00,52.33,52.34,52.3,52.33,6800.0,33.5582,33.5646,33.539,33.5582,6800.0
2007-05-29 11:20:00,52.32,52.33,52.3,52.31,9100.0,33.5518,33.5582,33.539,33.5454,9100.0
2007-05-29 11:25:00,52.32,52.38,52.31,52.38,11300.0,33.5518,33.5903,33.5454,33.5903,11300.0
2007-05-29 11:30:00,52.37,52.5,52.35,52.5,16400.0,33.5839,33.6672,33.571,33.6672,16400.0
2007-05-29 11:35:00,52.5,52.52,52.45,52.46,12400.0,33.6672,33.6801,33.6352,33.6416,12400.0
2007-05-29 11:40:00,52.46,52.5,52.46,52.49,6400.0,33.6416,33.6672,33.6416,33.6608,6400.0
2007-05-29 11:45:00,52.49,52.5,52.48,52.48,10600.0,33.6608,33.6672,33.6544,33.6544,10600.0
2007-05-29 11:50:00,52.48,52.49,52.47,52.48,4600.0,33.6544,33.6608,33.648,33.6544,4600.0
2007-05-29 11:55:00,52.48,52.49,52.42,52.42,9100.0,33.6544,33.6608,33.6159,33.6159,9100.0
2007-05-29 12:00:00,52.42,52.45,52.39,52.44,10000.0,33.6159,33.6352,33.5967,33.6288,10000.0
2007-05-29 12:05:00,52.45,52.45,52.42,52.42,6200.0,33.6352,33.6352,33.6159,33.6159,6200.0
2007-05-29 12:10:00,52.42,52.43,52.41,52.41,4200.0,33.6159,33.6223,33.6095,33.6095,4200.0
2007-05-29 12:15:00,52.41,52.41,52.37,52.37,4400.0,33.6095,33.6095,33.5839,33.5839,4400.0
2007-05-29 12:20:00,52.38,52.38,52.33,52.33,6200.0,33.5903,33.5903,33.5582,33.5582,6200.0
2007-05-29 12:25:00,52.32,52.35,52.32,52.32,10600.0,33.5518,33.571,33.5518,33.5518,10600.0
2007-05-29 12:30:00,52.32,52.33,52.3,52.31,6700.0,33.5518,33.5582,33.539,33.5454,6700.0
2007-05-29 12:35:00,52.31,52.32,52.29,52.29,3700.0,33.5454,33.5518,33.5326,33.5326,3700.0
2007-05-29 12:40:00,52.29,52.3,52.28,52.28,3000.0,33.5326,33.539,33.5262,33.5262,3000.0
2007-05-29 12:45:00,52.28,52.29,52.27,52.28,2600.0,33.5262,33.5326,33.5197,33.5262,2600.0
2007-05-29 12:50:00,52.29,52.31,52.28,52.31,5400.0,33.5326,33.5454,33.5262,33.5454,5400.0
2007-05-29 12:55:00,52.31,52.31,52.3,52.3,3500.0,33.5454,33.5454,33.539,33.539,3500.0
2007-05-29 13:00:00,52.3,52.31,52.3,52.3,3600.0,33.539,33.5454,33.539,33.539,3600.0
2007-05-29 13:05:00,52.3,52.31,52.3,52.31,2100.0,33.539,33.5454,33.539,33.5454,2100.0
2007-05-29 13:10:00,52.3,52.32,52.3,52.31,6300.0,33.539,33.5518,33.539,33.5454,6300.0
2007-05-29 13:15:00,52.31,52.31,52.3,52.3,7100.0,33.5454,33.5454,33.539,33.539,7100.0
2007-05-29 13:20:00,52.31,52.31,52.2,52.22,15900.0,33.5454,33.5454,33.4748,33.4877,15900.0
2007-05-29 13:25:00,52.21,52.21,52.15,52.16,13500.0,33.4813,33.4813,33.4428,33.4492,13500.0
2007-05-29 13:30:00,52.15,52.16,52.13,52.14,6700.0,33.4428,33.4492,33.43,33.4364,6700.0
2007-05-29 13:35:00,52.13,52.17,52.12,52.12,9700.0,33.43,33.4556,33.4235,33.4235,9700.0
2007-05-29 13:40:00,52.13,52.14,52.12,52.12,5700.0,33.43,33.4364,33.4235,33.4235,5700.0
2007-05-29 13:45:00,52.12,52.13,52.1,52.1,6600.0,33.4235,33.43,33.4107,33.4107,6600.0
2007-05-29 13:50:00,52.11,52.14,52.1,52.14,7200.0,33.4171,33.4364,33.4107,33.4364,7200.0
2007-05-29 13:55:00,52.13,52.14,52.12,52.12,3400.0,33.43,33.4364,33.4235,33.4235,3400.0
2007-05-29 14:00:00,52.13,52.13,52.06,52.07,6100.0,33.43,33.43,33.3851,33.3915,6100.0
2007-05-29 14:05:00,52.06,52.12,52.06,52.11,6000.0,33.3851,33.4235,33.3851,33.4171,6000.0
2007-05-29 14:10:00,52.11,52.12,52.07,52.1,6900.0,33.4171,33.4235,33.3915,33.4107,6900.0
2007-05-29 14:15:00,52.09,52.09,52.06,52.06,4300.0,33.4043,33.4043,33.3851,33.3851,4300.0
2007-05-29 14:20:00,52.06,52.07,52.04,52.07,8000.0,33.3851,33.3915,33.3722,33.3915,8000.0
2007-05-29 14:25:00,52.07,52.07,52.03,52.05,7500.0,33.3915,33.3915,33.3658,33.3787,7500.0
2007-05-29 14:30:00,52.04,52.05,51.99,52.02,7200.0,33.3722,33.3787,33.3402,33.3594,7200.0
2007-05-29 14:35:00,52.01,52.04,52.0,52.02,3700.0,33.353,33.3722,33.3466,33.3594,3700.0
2007-05-29 14:40:00,52.01,52.03,52.01,52.01,4700.0,33.353,33.3658,33.353,33.353,4700.0
2007-05-29 14:45:00,52.02,52.02,51.97,52.01,7700.0,33.3594,33.3594,33.3274,33.353,7700.0
2007-05-29 14:50:00,52.02,52.03,51.97,52.03,12500.0,33.3594,33.3658,33.3274,33.3658,12500.0
2007-05-29 14:55:00,52.0,52.06,52.0,52.03,16500.0,33.3466,33.3851,33.3466,33.3658,16500.0
2007-05-29 15:00:00,52.03,52.05,52.01,52.03,11500.0,33.3658,33.3787,33.353,33.3658,11500.0
2007-05-29 15:05:00,52.03,52.08,52.02,52.06,16400.0,33.3658,33.3979,33.3594,33.3851,16400.0
2007-05-29 15:10:00,52.06,52.12,52.06,52.11,8900.0,33.3851,33.4235,33.3851,33.4171,8900.0
2007-05-29 15:15:00,52.12,52.16,52.07,52.08,16900.0,33.4235,33.4492,33.3915,33.3979,16900.0
2007-05-29 15:20:00,52.09,52.12,52.07,52.1,16200.0,33.4043,33.4235,33.3915,33.4107,16200.0
2007-05-29 15:25:00,52.1,52.13,52.1,52.11,11900.0,33.4107,33.43,33.4107,33.4171,11900.0
2007-05-29 15:30:00,52.1,52.13,52.09,52.13,11600.0,33.4107,33.43,33.4043,33.43,11600.0
2007-05-29 15:35:00,52.12,52.17,52.11,52.14,14100.0,33.4235,33.4556,33.4171,33.4364,14100.0
2007-05-29 15:40:00,52.14,52.21,52.14,52.18,20600.0,33.4364,33.4813,33.4364,33.462,20600.0
2007-05-29 15:45:00,52.18,52.2,52.15,52.16,14000.0,33.462,33.4748,33.4428,33.4492,14000.0
2007-05-29 15:50:00,52.15,52.16,52.1,52.14,17000.0,33.4428,33.4492,33.4107,33.4364,17000.0
2007-05-29 15:55:00,52.14,52.14,52.06,52.12,18000.0,33.4364,33.4364,33.3851,33.4235,18000.0
2007-05-30 09:30:00,51.9,51.94,51.75,51.84,37800.0,33.2825,33.3081,33.1863,33.244,37800.0
2007-05-30 09:35:00,51.84,51.96,51.81,51.96,18800.0,33.244,33.3209,33.2247,33.3209,18800.0
2007-05-30 09:40:00,51.96,52.02,51.96,52.02,6300.0,33.3209,33.3594,33.3209,33.3594,6300.0
2007-05-30 09:45:00,51.99,52.08,51.99,52.01,15100.0,33.3402,33.3979,33.3402,33.353,15100.0
2007-05-30 09:50:00,52.01,52.07,52.0,52.07,12800.0,33.353,33.3915,33.3466,33.3915,12800.0
2007-05-30 09:55:00,52.07,52.1,52.05,52.1,16200.0,33.3915,33.4107,33.3787,33.4107,16200.0
2007-05-30 10:00:00,52.1,52.17,52.1,52.17,14200.0,33.4107,33.4556,33.4107,33.4556,14200.0
2007-05-30 10:05:00,52.18,52.2,52.14,52.14,26700.0,33.462,33.4748,33.4364,33.4364,26700.0
2007-05-30 10:10:00,52.15,52.15,52.11,52.11,7400.0,33.4428,33.4428,33.4171,33.4171,7400.0
2007-05-30 10:15:00,52.13,52.17,52.11,52.11,12900.0,33.43,33.4556,33.4171,33.4171,12900.0
2007-05-30 10:20:00,52.12,52.14,52.02,52.05,18600.0,33.4235,33.4364,33.3594,33.3787,18600.0
2007-05-30 10:25:00,52.04,52.13,52.03,52.11,8900.0,33.3722,33.43,33.3658,33.4171,8900.0
2007-05-30 10:30:00,52.11,52.12,52.01,52.02,12100.0,33.4171,33.4235,33.353,33.3594,12100.0
2007-05-30 10:35:00,52.02,52.05,52.0,52.04,11100.0,33.3594,33.3787,33.3466,33.3722,11100.0
2007-05-30 10:40:00,52.05,52.05,52.02,52.03,6700.0,33.3787,33.3787,33.3594,33.3658,6700.0
2007-05-30 10:45:00,52.02,52.11,52.02,52.11,3700.0,33.3594,33.4171,33.3594,33.4171,3700.0
2007-05-30 10:50:00,52.11,52.14,52.11,52.14,2700.0,33.4171,33.4364,33.4171,33.4364,2700.0
2007-05-30 10:55:00,52.13,52.17,52.13,52.17,7000.0,33.43,33.4556,33.43,33.4556,7000.0
2007-05-30 11:00:00,52.16,52.18,52.15,52.17,8900.0,33.4492,33.462,33.4428,33.4556,8900.0
2007-05-30 11:05:00,52.16,52.17,52.15,52.15,2400.0,33.4492,33.4556,33.4428,33.4428,2400.0
2007-05-30 11:10:00,52.16,52.19,52.15,52.19,17300.0,33.4492,33.4684,33.4428,33.4684,17300.0
2007-05-30 11:15:00,52.19,52.28,52.19,52.27,12600.0,33.4684,33.5262,33.4684,33.5197,12600.0
2007-05-30 11:20:00,52.26,52.32,52.26,52.3,14800.0,33.5133,33.5518,33.5133,33.539,14800.0
2007-05-30 11:25:00,52.32,52.36,52.31,52.36,8200.0,33.5518,33.5775,33.5454,33.5775,8200.0
2007-05-30 11:30:00,52.36,52.36,52.34,52.35,5800.0,33.5775,33.5775,33.5646,33.571,5800.0
2007-05-30 11:35:00,52.36,52.36,52.34,52.35,5600.0,33.5775,33.5775,33.5646,33.571,5600.0
2007-05-30 11:40:00,52.36,52.38,52.35,52.38,3600.0,33.5775,33.5903,33.571,33.5903,3600.0
2007-05-30 11:45:00,52.38,52.39,52.37,52.37,6100.0,33.5903,33.5967,33.5839,33.5839,6100.0
2007-05-30 11:50:00,52.37,52.37,52.36,52.37,3700.0,33.5839,33.5839,33.5775,33.5839,3700.0
2007-05-30 11:55:00,52.35,52.38,52.35,52.38,3200.0,33.571,33.5903,33.571,33.5903,3200.0
2007-05-30 12:00:00,52.37,52.42,52.37,52.42,12600.0,33.5839,33.6159,33.5839,33.6159,12600.0
2007-05-30 12:05:00,52.41,52.47,52.41,52.45,11300.0,33.6095,33.648,33.6095,33.6352,11300.0
2007-05-30 12:10:00,52.44,52.44,52.43,52.43,2900.0,33.6288,33.6288,33.6223,33.6223,2900.0
2007-05-30 12:15:00,52.43,52.45,52.43,52.45,3100.0,33.6223,33.6352,33.6223,33.6352,3100.0
2007-05-30 12:20:00,52.45,52.47,52.45,52.46,6600.0,33.6352,33.648,33.6352,33.6416,6600.0
2007-05-30 12:25:00,52.46,52.54,52.46,52.53,8100.0,33.6416,33.6929,33.6416,33.6865,8100.0
2007-05-30 12:30:00,52.54,52.54,52.52,52.52,4400.0,33.6929,33.6929,33.6801,33.6801,4400.0
2007-05-30 12:35:00,52.52,52.53,52.5,52.51,8600.0,33.6801,33.6865,33.6672,33.6736,8600.0
2007-05-30 12:40:00,52.52,52.54,52.51,52.53,4300.0,33.6801,33.6929,33.6736,33.6865,4300.0
2007-05-30 12:45:00,52.53,52.54,52.5,52.52,25600.0,33.6865,33.6929,33.6672,33.6801,25600.0
2007-05-30 12:50:00,52.52,52.52,52.5,52.51,4000.0,33.6801,33.6801,33.6672,33.6736,4000.0
2007-05-30 12:55:00,52.5,52.52,52.5,52.51,5500.0,33.6672,33.6801,33.6672,33.6736,5500.0
2007-05-30 13:00:00,52.51,52.52,52.5,52.51,2900.0,33.6736,33.6801,33.6672,33.6736,2900.0
2007-05-30 13:05:00,52.52,52.52,52.5,52.5,8300.0,33.6801,33.6801,33.6672,33.6672,8300.0
2007-05-30 13:10:00,52.5,52.5,52.48,52.49,6200.0,33.6672,33.6672,33.6544,33.6608,6200.0
2007-05-30 13:15:00,52.49,52.49,52.48,52.48,30200.0,33.6608,33.6608,33.6544,33.6544,30200.0
2007-05-30 13:20:00,52.48,52.52,52.47,52.49,18800.0,33.6544,33.6801,33.648,33.6608,18800.0
2007-05-30 13:25:00,52.49,52.5,52.48,52.5,6700.0,33.6608,33.6672,33.6544,33.6672,6700.0
2007-05-30 13:30:00,52.5,52.5,52.48,52.49,2500.0,33.6672,33.6672,33.6544,33.6608,2500.0
2007-05-30 13:35:00,52.49,52.49,52.48,52.48,8800.0,33.6608,33.6608,33.6544,33.6544,8800.0
2007-05-30 13:40:00,52.48,52.48,52.45,52.45,12300.0,33.6544,33.6544,33.6352,33.6352,12300.0
2007-05-30 13:45:00,52.45,52.49,52.45,52.49,6400.0,33.6352,33.6608,33.6352,33.6608,6400.0
2007-05-30 13:50:00,52.48,52.51,52.48,52.5,13200.0,33.6544,33.6736,33.6544,33.6672,13200.0
2007-05-30 13:55:00,52.49,52.5,52.47,52.5,18800.0,33.6608,33.6672,33.648,33.6672,18800.0
2007-05-30 14:00:00,52.49,52.52,52.45,52.46,36100.0,33.6608,33.6801,33.6352,33.6416,36100.0
2007-05-30 14:05:00,52.47,52.5,52.42,52.46,10900.0,33.648,33.6672,33.6159,33.6416,10900.0
2007-05-30 14:10:00,52.47,52.54,52.46,52.5,25500.0,33.648,33.6929,33.6416,33.6672,25500.0
2007-05-30 14:15:00,52.5,52.5,52.47,52.49,8500.0,33.6672,33.6672,33.648,33.6608,8500.0
2007-05-30 14:20:00,52.47,52.49,52.46,52.48,9500.0,33.648,33.6608,33.6416,33.6544,9500.0
2007-05-30 14:25:00,52.49,52.51,52.49,52.5,9000.0,33.6608,33.6736,33.6608,33.6672,9000.0
2007-05-30 14:30:00,52.51,52.53,52.49,52.52,17100.0,33.6736,33.6865,33.6608,33.6801,17100.0
2007-05-30 14:35:00,52.52,52.54,52.5,52.52,13300.0,33.6801,33.6929,33.6672,33.6801,13300.0
2007-05-30 14:40:00,52.53,52.56,52.52,52.56,13500.0,33.6865,33.7057,33.6801,33.7057,13500.0
2007-05-30 14:45:00,52.56,52.59,52.55,52.57,5900.0,33.7057,33.7249,33.6993,33.7121,5900.0
2007-05-30 14:50:00,52.58,52.6,52.57,52.57,7500.0,33.7185,33.7314,33.7121,33.7121,7500.0
2007-05-30 14:55:00,52.57,52.62,52.57,52.62,6100.0,33.7121,33.7442,33.7121,33.7442,6100.0
2007-05-30 15:00:00,52.62,52.63,52.6,52.62,13000.0,33.7442,33.7506,33.7314,33.7442,13000.0
2007-05-30 15:05:00,52.62,52.65,52.6,52.64,9800.0,33.7442,33.7634,33.7314,33.757,9800.0
2007-05-30 15:10:00,52.64,52.65,52.61,52.64,16700.0,33.757,33.7634,33.7378,33.757,16700.0
2007-05-30 15:15:00,52.64,52.65,52.6,52.62,30400.0,33.757,33.7634,33.7314,33.7442,30400.0
2007-05-30 15:20:00,52.63,52.63,52.6,52.6,10200.0,33.7506,33.7506,33.7314,33.7314,10200.0
2007-05-30 15:25:00,52.61,52.62,52.6,52.62,10300.0,33.7378,33.7442,33.7314,33.7442,10300.0
2007-05-30 15:30:00,52.62,52.68,52.61,52.66,31500.0,33.7442,33.7827,33.7378,33.7698,31500.0
2007-05-30 15:35:00,52.66,52.68,52.64,52.67,16500.0,33.7698,33.7827,33.757,33.7763,16500.0
2007-05-30 15:40:00,52.67,52.73,52.67,52.72,16900.0,33.7763,33.8147,33.7763,33.8083,16900.0
2007-05-30 15:45:00,52.71,52.74,52.7,52.73,26600.0,33.8019,33.8211,33.7955,33.8147,26600.0
2007-05-30 15:50:00,52.73,52.73,52.68,52.68,18900.0,33.8147,33.8147,33.7827,33.7827,18900.0
2007-05-30 15:55:00,52.69,52.75,52.68,52.73,17700.0,33.7891,33.8276,33.7827,33.8147,17700.0
2007-05-31 09:30:00,52.4,52.72,52.4,52.48,43800.0,33.6031,33.8083,33.6031,33.6544,43800.0
2007-05-31 09:35:00,52.48,52.53,52.48,52.49,3900.0,33.6544,33.6865,33.6544,33.6608,3900.0
2007-05-31 09:40:00,52.5,52.52,52.48,52.5,6100.0,33.6672,33.6801,33.6544,33.6672,6100.0
2007-05-31 09:45:00,52.5,52.54,52.45,52.52,16300.0,33.6672,33.6929,33.6352,33.6801,16300.0
2007-05-31 09:50:00,52.52,52.55,52.51,52.53,6300.0,33.6801,33.6993,33.6736,33.6865,6300.0
2007-05-31 09:55:00,52.53,52.53,52.5,52.5,7600.0,33.6865,33.6865,33.6672,33.6672,7600.0
2007-05-31 10:00:00,52.51,52.55,52.5,52.51,13300.0,33.6736,33.6993,33.6672,33.6736,13300.0
2007-05-31 10:05:00,52.5,52.52,52.42,52.44,23400.0,33.6672,33.6801,33.6159,33.6288,23400.0
2007-05-31 10:10:00,52.45,52.51,52.41,52.42,21000.0,33.6352,33.6736,33.6095,33.6159,21000.0
2007-05-31 10:15:00,52.43,52.52,52.42,52.52,10000.0,33.6223,33.6801,33.6159,33.6801,10000.0
2007-05-31 10:20:00,52.53,52.54,52.47,52.47,12000.0,33.6865,33.6929,33.648,33.648,12000.0
2007-05-31 10:25:00,52.47,52.5,52.47,52.47,15100.0,33.648,33.6672,33.648,33.648,15100.0
2007-05-31 10:30:00,52.48,52.48,52.46,52.47,37000.0,33.6544,33.6544,33.6416,33.648,37000.0
2007-05-31 10:35:00,52.47,52.5,52.46,52.49,23800.0,33.648,33.6672,33.6416,33.6608,23800.0
2007-05-31 10:40:00,52.48,52.51,52.46,52.51,10000.0,33.6544,33.6736,33.6416,33.6736,10000.0
2007-05-31 10:45:00,52.51,52.62,52.51,52.6,16900.0,33.6736,33.7442,33.6736,33.7314,16900.0
2007-05-31 10:50:00,52.6,52.63,52.6,52.61,9900.0,33.7314,33.7506,33.7314,33.7378,9900.0
2007-05-31 10:55:00,52.61,52.61,52.58,52.58,18900.0,33.7378,33.7378,33.7185,33.7185,18900.0
2007-05-31 11:00:00,52.6,52.62,52.58,52.59,18100.0,33.7314,33.7442,33.7185,33.7249,18100.0
2007-05-31 11:05:00,52.6,52.6,52.58,52.58,11200.0,33.7314,33.7314,33.7185,33.7185,11200.0
2007-05-31 11:10:00,52.58,52.58,52.55,52.57,13300.0,33.7185,33.7185,33.6993,33.7121,13300.0
2007-05-31 11:15:00,52.56,52.57,52.55,52.57,15300.0,33.7057,33.7121,33.6993,33.7121,15300.0
2007-05-31 11:20:00,52.57,52.61,52.57,52.61,10900.0,33.7121,33.7378,33.7121,33.7378,10900.0
2007-05-31 11:25:00,52.6,52.61,52.59,52.6,3100.0,33.7314,33.7378,33.7249,33.7314,3100.0
2007-05-31 11:30:00,52.61,52.62,52.6,52.62,4200.0,33.7378,33.7442,33.7314,33.7442,4200.0
2007-05-31 11:35:00,52.61,52.62,52.6,52.62,5200.0,33.7378,33.7442,33.7314,33.7442,5200.0
2007-05-31 11:40:00,52.62,52.67,52.62,52.66,9700.0,33.7442,33.7763,33.7442,33.7698,9700.0
2007-05-31 11:45:00,52.66,52.69,52.66,52.69,3800.0,33.7698,33.7891,33.7698,33.7891,3800.0
2007-05-31 11:50:00,52.69,52.7,52.67,52.7,6600.0,33.7891,33.7955,33.7763,33.7955,6600.0
2007-05-31 11:55:00,52.69,52.7,52.67,52.69,4800.0,33.7891,33.7955,33.7763,33.7891,4800.0
2007-05-31 12:00:00,52.68,52.7,52.66,52.69,13300.0,33.7827,33.7955,33.7698,33.7891,13300.0
2007-05-31 12:05:00,52.69,52.7,52.68,52.68,2900.0,33.7891,33.7955,33.7827,33.7827,2900.0
2007-05-31 12:10:00,52.69,52.72,52.69,52.72,3900.0,33.7891,33.8083,33.7891,33.8083,3900.0
2007-05-31 12:15:00,52.72,52.75,52.71,52.75,11900.0,33.8083,33.8276,33.8019,33.8276,11900.0
2007-05-31 12:20:00,52.76,52.84,52.76,52.83,16400.0,33.834,33.8853,33.834,33.8789,16400.0
2007-05-31 12:25:00,52.83,52.89,52.82,52.89,12400.0,33.8789,33.9173,33.8724,33.9173,12400.0
2007-05-31 12:30:00,52.89,52.9,52.89,52.89,6100.0,33.9173,33.9237,33.9173,33.9173,6100.0
2007-05-31 12:35:00,52.9,52.92,52.88,52.91,8700.0,33.9237,33.9366,33.9109,33.9302,8700.0
2007-05-31 12:40:00,52.9,52.93,52.89,52.89,11700.0,33.9237,33.943,33.9173,33.9173,11700.0
2007-05-31 12:45:00,52.89,52.9,52.83,52.84,7300.0,33.9173,33.9237,33.8789,33.8853,7300.0
2007-05-31 12:50:00,52.83,52.83,52.8,52.8,9100.0,33.8789,33.8789,33.8596,33.8596,9100.0
2007-05-31 12:55:00,52.8,52.81,52.8,52.81,6600.0,33.8596,33.866,33.8596,33.866,6600.0
2007-05-31 13:00:00,52.81,52.81,52.8,52.81,18400.0,33.866,33.866,33.8596,33.866,18400.0
2007-05-31 13:05:00,52.8,52.8,52.75,52.75,25400.0,33.8596,33.8596,33.8276,33.8276,25400.0
2007-05-31 13:10:00,52.75,52.76,52.75,52.75,7800.0,33.8276,33.834,33.8276,33.8276,7800.0
2007-05-31 13:15:00,52.75,52.76,52.74,52.75,12000.0,33.8276,33.834,33.8211,33.8276,12000.0
2007-05-31 13:20:00,52.75,52.77,52.74,52.76,7500.0,33.8276,33.8404,33.8211,33.834,7500.0
2007-05-31 13:25:00,52.76,52.8,52.75,52.8,29800.0,33.834,33.8596,33.8276,33.8596,29800.0
2007-05-31 13:30:00,52.8,52.83,52.8,52.81,7400.0,33.8596,33.8789,33.8596,33.866,7400.0
2007-05-31 13:35:00,52.82,52.83,52.8,52.83,4900.0,33.8724,33.8789,33.8596,33.8789,4900.0
2007-05-31 13:40:00,52.82,52.83,52.8,52.8,2900.0,33.8724,33.8789,33.8596,33.8596,2900.0
2007-05-31 13:45:00,52.8,52.82,52.8,52.81,1800.0,33.8596,33.8724,33.8596,33.866,1800.0
2007-05-31 13:50:00,52.82,52.83,52.81,52.81,5500.0,33.8724,33.8789,33.866,33.866,5500.0
2007-05-31 13:55:00,52.8,52.82,52.8,52.8,4900.0,33.8596,33.8724,33.8596,33.8596,4900.0
2007-05-31 14:00:00,52.81,52.83,52.8,52.83,4100.0,33.866,33.8789,33.8596,33.8789,4100.0
2007-05-31 14:05:00,52.82,52.83,52.8,52.82,6700.0,33.8724,33.8789,33.8596,33.8724,6700.0
2007-05-31 14:10:00,52.83,52.83,52.82,52.82,3900.0,33.8789,33.8789,33.8724,33.8724,3900.0
2007-05-31 14:15:00,52.82,52.84,52.82,52.82,11200.0,33.8724,33.8853,33.8724,33.8724,11200.0
2007-05-31 14:20:00,52.82,52.83,52.82,52.83,2900.0,33.8724,33.8789,33.8724,33.8789,2900.0
2007-05-31 14:25:00,52.82,52.83,52.82,52.83,6600.0,33.8724,33.8789,33.8724,33.8789,6600.0
2007-05-31 14:30:00,52.83,52.86,52.83,52.84,8500.0,33.8789,33.8981,33.8789,33.8853,8500.0
2007-05-31 14:35:00,52.83,52.84,52.83,52.83,4600.0,33.8789,33.8853,33.8789,33.8789,4600.0
2007-05-31 14:40:00,52.83,52.85,52.83,52.83,10000.0,33.8789,33.8917,33.8789,33.8789,10000.0
2007-05-31 14:45:00,52.83,52.85,52.83,52.85,3400.0,33.8789,33.8917,33.8789,33.8917,3400.0
2007-05-31 14:50:00,52.83,52.84,52.83,52.83,7900.0,33.8789,33.8853,33.8789,33.8789,7900.0
2007-05-31 14:55:00,52.84,52.87,52.81,52.83,29000.0,33.8853,33.9045,33.866,33.8789,29000.0
2007-05-31 15:00:00,52.84,52.85,52.75,52.77,13500.0,33.8853,33.8917,33.8276,33.8404,13500.0
2007-05-31 15:05:00,52.75,52.75,52.72,52.73,10400.0,33.8276,33.8276,33.8083,33.8147,10400.0
2007-05-31 15:10:00,52.74,52.76,52.74,52.76,10800.0,33.8211,33.834,33.8211,33.834,10800.0
2007-05-31 15:15:00,52.76,52.77,52.75,52.76,8100.0,33.834,33.8404,33.8276,33.834,8100.0
2007-05-31 15:20:00,52.76,52.76,52.75,52.75,11300.0,33.834,33.834,33.8276,33.8276,11300.0
2007-05-31 15:25:00,52.76,52.76,52.75,52.76,10100.0,33.834,33.834,33.8276,33.834,10100.0
2007-05-31 15:30:00,52.76,52.76,52.72,52.72,18800.0,33.834,33.834,33.8083,33.8083,18800.0
2007-05-31 15:35:00,52.73,52.73,52.7,52.71,9000.0,33.8147,33.8147,33.7955,33.8019,9000.0
2007-05-31 15:40:00,52.7,52.71,52.66,52.7,20900.0,33.7955,33.8019,33.7698,33.7955,20900.0
2007-05-31 15:45:00,52.71,52.75,52.7,52.75,19300.0,33.8019,33.8276,33.7955,33.8276,19300.0
2007-05-31 15:50:00,52.75,52.76,52.7,52.76,21800.0,33.8276,33.834,33.7955,33.834,21800.0
2007-05-31 15:55:00,52.75,52.76,52.74,52.74,31800.0,33.8276,33.834,33.8211,33.8211,31800.0
2007-06-01 09:30:00,52.79,52.8,52.74,52.78,16900.0,33.8532,33.8596,33.8211,33.8468,16900.0
2007-06-01 09:35:00,52.79,52.85,52.79,52.85,12200.0,33.8532,33.8917,33.8532,33.8917,12200.0
2007-06-01 09:40:00,52.84,52.88,52.8,52.83,12800.0,33.8853,33.9109,33.8596,33.8789,12800.0
2007-06-01 09:45:00,52.84,52.85,52.81,52.81,17000.0,33.8853,33.8917,33.866,33.866,17000.0
2007-06-01 09:50:00,52.82,52.85,52.82,52.85,5800.0,33.8724,33.8917,33.8724,33.8917,5800.0
2007-06-01 09:55:00,52.85,52.89,52.84,52.89,7500.0,33.8917,33.9173,33.8853,33.9173,7500.0
2007-06-01 10:00:00,52.88,53.01,52.83,52.97,29400.0,33.9109,33.9943,33.8789,33.9686,29400.0
2007-06-01 10:05:00,52.97,53.0,52.89,52.93,17600.0,33.9686,33.9879,33.9173,33.943,17600.0
2007-06-01 10:10:00,52.92,52.95,52.9,52.93,14700.0,33.9366,33.9558,33.9237,33.943,14700.0
2007-06-01 10:15:00,52.94,52.96,52.93,52.94,26600.0,33.9494,33.9622,33.943,33.9494,26600.0
2007-06-01 10:20:00,52.94,52.95,52.88,52.88,26000.0,33.9494,33.9558,33.9109,33.9109,26000.0
2007-06-01 10:25:00,52.89,52.89,52.85,52.88,16400.0,33.9173,33.9173,33.8917,33.9109,16400.0
2007-06-01 10:30:00,52.88,52.9,52.85,52.9,9800.0,33.9109,33.9237,33.8917,33.9237,9800.0
2007-06-01 10:35:00,52.91,53.0,52.91,52.99,22700.0,33.9302,33.9879,33.9302,33.9815,22700.0
2007-06-01 10:40:00,53.0,53.0,52.96,52.99,18900.0,33.9879,33.9879,33.9622,33.9815,18900.0
2007-06-01 10:45:00,53.0,53.03,53.0,53.02,6600.0,33.9879,34.0071,33.9879,34.0007,6600.0
2007-06-01 10:50:00,53.03,53.04,53.0,53.01,12100.0,34.0071,34.0135,33.9879,33.9943,12100.0
2007-06-01 10:55:00,53.0,53.03,52.96,53.03,18500.0,33.9879,34.0071,33.9622,34.0071,18500.0
2007-06-01 11:00:00,53.03,53.08,53.03,53.08,8900.0,34.0071,34.0392,34.0071,34.0392,8900.0
2007-06-01 11:05:00,53.07,53.12,53.04,53.05,14300.0,34.0328,34.0648,34.0135,34.0199,14300.0
2007-06-01 11:10:00,53.06,53.09,53.06,53.08,2600.0,34.0263,34.0456,34.0263,34.0392,2600.0
2007-06-01 11:15:00,53.09,53.13,53.09,53.13,4000.0,34.0456,34.0712,34.0456,34.0712,4000.0
2007-06-01 11:20:00,53.13,53.13,53.03,53.03,17800.0,34.0712,34.0712,34.0071,34.0071,17800.0
2007-06-01 11:25:00,53.01,53.05,53.01,53.03,3100.0,33.9943,34.0199,33.9943,34.0071,3100.0
2007-06-01 11:30:00,53.04,53.04,53.0,53.02,6500.0,34.0135,34.0135,33.9879,34.0007,6500.0
2007-06-01 11:35:00,53.02,53.02,53.0,53.02,3600.0,34.0007,34.0007,33.9879,34.0007,3600.0
2007-06-01 11:40:00,53.02,53.05,53.0,53.01,14000.0,34.0007,34.0199,33.9879,33.9943,14000.0
2007-06-01 11:45:00,53.01,53.01,53.0,53.0,5100.0,33.9943,33.9943,33.9879,33.9879,5100.0
2007-06-01 11:50:00,53.01,53.02,53.0,53.01,5600.0,33.9943,34.0007,33.9879,33.9943,5600.0
2007-06-01 11:55:00,53.01,53.08,53.01,53.05,9000.0,33.9943,34.0392,33.9943,34.0199,9000.0
2007-06-01 12:00:00,53.05,53.05,53.0,53.0,5500.0,34.0199,34.0199,33.9879,33.9879,5500.0
2007-06-01 12:05:00,53.0,53.02,53.0,53.02,5600.0,33.9879,34.0007,33.9879,34.0007,5600.0
2007-06-01 12:10:00,53.02,53.06,53.02,53.04,5100.0,34.0007,34.0263,34.0007,34.0135,5100.0
2007-06-01 12:15:00,53.06,53.09,53.06,53.09,1600.0,34.0263,34.0456,34.0263,34.0456,1600.0
2007-06-01 12:20:00,53.08,53.09,53.05,53.05,4900.0,34.0392,34.0456,34.0199,34.0199,4900.0
2007-06-01 12:25:00,53.05,53.07,53.05,53.06,5800.0,34.0199,34.0328,34.0199,34.0263,5800.0
2007-06-01 12:30:00,53.06,53.08,53.06,53.08,3800.0,34.0263,34.0392,34.0263,34.0392,3800.0
2007-06-01 12:35:00,53.07,53.09,53.07,53.07,2900.0,34.0328,34.0456,34.0328,34.0328,2900.0
2007-06-01 12:40:00,53.08,53.09,53.08,53.09,1500.0,34.0392,34.0456,34.0392,34.0456,1500.0
2007-06-01 12:45:00,53.09,53.09,53.06,53.07,11600.0,34.0456,34.0456,34.0263,34.0328,11600.0
2007-06-01 12:50:00,53.07,53.08,53.06,53.08,3600.0,34.0328,34.0392,34.0263,34.0392,3600.0
2007-06-01 12:55:00,53.08,53.09,53.07,53.09,2200.0,34.0392,34.0456,34.0328,34.0456,2200.0
2007-06-01 13:00:00,53.09,53.1,53.08,53.09,2800.0,34.0456,34.052,34.0392,34.0456,2800.0
2007-06-01 13:05:00,53.1,53.1,53.08,53.1,4500.0,34.052,34.052,34.0392,34.052,4500.0
2007-06-01 13:10:00,53.1,53.11,53.08,53.09,12800.0,34.052,34.0584,34.0392,34.0456,12800.0
2007-06-01 13:15:00,53.1,53.15,53.08,53.12,40200.0,34.052,34.0841,34.0392,34.0648,40200.0
2007-06-01 13:20:00,53.12,53.12,53.03,53.07,16900.0,34.0648,34.0648,34.0071,34.0328,16900.0
2007-06-01 13:25:00,53.06,53.08,53.05,53.05,19800.0,34.0263,34.0392,34.0199,34.0199,19800.0
2007-06-01 13:30:00,53.05,53.05,53.04,53.05,4600.0,34.0199,34.0199,34.0135,34.0199,4600.0
2007-06-01 13:35:00,53.04,53.05,53.02,53.02,11600.0,34.0135,34.0199,34.0007,34.0007,11600.0
2007-06-01 13:40:00,53.02,53.07,53.01,53.06,11300.0,34.0007,34.0328,33.9943,34.0263,11300.0
2007-06-01 13:45:00,53.06,53.09,53.05,53.09,3800.0,34.0263,34.0456,34.0199,34.0456,3800.0
2007-06-01 13:50:00,53.08,53.1,53.08,53.1,19700.0,34.0392,34.052,34.0392,34.052,19700.0
2007-06-01 13:55:00,53.09,53.1,53.09,53.09,7600.0,34.0456,34.052,34.0456,34.0456,7600.0
2007-06-01 14:00:00,53.1,53.11,53.07,53.07,23900.0,34.052,34.0584,34.0328,34.0328,23900.0
2007-06-01 14:05:00,53.07,53.08,53.05,53.07,7800.0,34.0328,34.0392,34.0199,34.0328,7800.0
2007-06-01 14:10:00,53.07,53.09,53.07,53.08,6300.0,34.0328,34.0456,34.0328,34.0392,6300.0
2007-06-01 14:15:00,53.08,53.09,53.05,53.07,12800.0,34.0392,34.0456,34.0199,34.0328,12800.0
2007-06-01 14:20:00,53.06,53.08,53.06,53.07,6800.0,34.0263,34.0392,34.0263,34.0328,6800.0
2007-06-01 14:25:00,53.07,53.09,53.07,53.08,13800.0,34.0328,34.0456,34.0328,34.0392,13800.0
2007-06-01 14:30:00,53.08,53.08,53.05,53.07,18000.0,34.0392,34.0392,34.0199,34.0328,18000.0
2007-06-01 14:35:00,53.05,53.07,53.05,53.06,7400.0,34.0199,34.0328,34.0199,34.0263,7400.0
2007-06-01 14:40:00,53.07,53.08,53.05,53.05,10200.0,34.0328,34.0392,34.0199,34.0199,10200.0
2007-06-01 14:45:00,53.06,53.06,52.98,52.98,70000.0,34.0263,34.0263,33.975,33.975,70000.0
2007-06-01 14:50:00,52.98,53.0,52.98,52.98,4700.0,33.975,33.9879,33.975,33.975,4700.0
2007-06-01 14:55:00,52.99,53.0,52.99,52.99,5500.0,33.9815,33.9879,33.9815,33.9815,5500.0
2007-06-01 15:00:00,52.99,53.0,52.95,52.95,14100.0,33.9815,33.9879,33.9558,33.9558,14100.0
2007-06-01 15:05:00,52.95,52.96,52.95,52.95,6200.0,33.9558,33.9622,33.9558,33.9558,6200.0
2007-06-01 15:10:00,52.96,52.98,52.95,52.98,12500.0,33.9622,33.975,33.9558,33.975,12500.0
2007-06-01 15:15:00,52.99,53.0,52.98,52.99,7200.0,33.9815,33.9879,33.975,33.9815,7200.0
2007-06-01 15:20:00,52.99,53.0,52.96,52.97,15100.0,33.9815,33.9879,33.9622,33.9686,15100.0
2007-06-01 15:25:00,52.97,52.99,52.97,52.99,6700.0,33.9686,33.9815,33.9686,33.9815,6700.0
2007-06-01 15:30:00,52.99,53.01,52.99,52.99,14100.0,33.9815,33.9943,33.9815,33.9815,14100.0
2007-06-01 15:35:00,52.99,53.0,52.96,52.98,20200.0,33.9815,33.9879,33.9622,33.975,20200.0
2007-06-01 15:40:00,52.99,53.01,52.94,52.96,38600.0,33.9815,33.9943,33.9494,33.9622,38600.0
2007-06-01 15:45:00,52.96,53.0,52.95,52.98,28500.0,33.9622,33.9879,33.9558,33.975,28500.0
2007-06-01 15:50:00,52.99,53.0,52.98,53.0,18400.0,33.9815,33.9879,33.975,33.9879,18400.0
2007-06-01 15:55:00,53.0,53.03,52.98,53.03,58400.0,33.9879,34.0071,33.975,34.0071,58400.0
2007-06-04 09:30:00,52.76,52.87,52.75,52.75,16800.0,33.834,33.9045,33.8276,33.8276,16800.0
2007-06-04 09:35:00,52.7,52.75,52.59,52.59,13700.0,33.7955,33.8276,33.7249,33.7249,13700.0
2007-06-04 09:40:00,52.58,52.59,52.55,52.56,5100.0,33.7185,33.7249,33.6993,33.7057,5100.0
2007-06-04 09:45:00,52.55,52.63,52.5,52.5,17700.0,33.6993,33.7506,33.6672,33.6672,17700.0
2007-06-04 09:50:00,52.54,52.56,52.5,52.53,13700.0,33.6929,33.7057,33.6672,33.6865,13700.0
2007-06-04 09:55:00,52.53,52.53,52.47,52.47,15200.0,33.6865,33.6865,33.648,33.648,15200.0
2007-06-04 10:00:00,52.47,52.47,52.41,52.41,11700.0,33.648,33.648,33.6095,33.6095,11700.0
2007-06-04 10:05:00,52.41,52.44,52.4,52.42,6600.0,33.6095,33.6288,33.6031,33.6159,6600.0
2007-06-04 10:10:00,52.42,52.43,52.4,52.4,6900.0,33.6159,33.6223,33.6031,33.6031,6900.0
2007-06-04 10:15:00,52.4,52.42,52.4,52.41,5100.0,33.6031,33.6159,33.6031,33.6095,5100.0
2007-06-04 10:20:00,52.42,52.42,52.25,52.3,15200.0,33.6159,33.6159,33.5069,33.539,15200.0
2007-06-04 10:25:00,52.3,52.35,52.29,52.3,16700.0,33.539,33.571,33.5326,33.539,16700.0
2007-06-04 10:30:00,52.29,52.32,52.29,52.3,6100.0,33.5326,33.5518,33.5326,33.539,6100.0
2007-06-04 10:35:00,52.3,52.3,52.28,52.3,11900.0,33.539,33.539,33.5262,33.539,11900.0
2007-06-04 10:40:00,52.28,52.3,52.27,52.29,9300.0,33.5262,33.539,33.5197,33.5326,9300.0
2007-06-04 10:45:00,52.29,52.3,52.25,52.25,11700.0,33.5326,33.539,33.5069,33.5069,11700.0
2007-06-04 10:50:00,52.25,52.26,52.21,52.22,11200.0,33.5069,33.5133,33.4813,33.4877,11200.0
2007-06-04 10:55:00,52.23,52.23,52.22,52.23,11800.0,33.4941,33.4941,33.4877,33.4941,11800.0
2007-06-04 11:00:00,52.22,52.23,52.22,52.23,31800.0,33.4877,33.4941,33.4877,33.4941,31800.0
2007-06-04 11:05:00,52.22,52.23,52.22,52.23,13800.0,33.4877,33.4941,33.4877,33.4941,13800.0
2007-06-04 11:10:00,52.22,52.23,52.15,52.17,16300.0,33.4877,33.4941,33.4428,33.4556,16300.0
2007-06-04 11:15:00,52.17,52.17,52.15,52.17,10600.0,33.4556,33.4556,33.4428,33.4556,10600.0
2007-06-04 11:20:00,52.17,52.18,52.15,52.16,10100.0,33.4556,33.462,33.4428,33.4492,10100.0
2007-06-04 11:25:00,52.17,52.19,52.17,52.18,4600.0,33.4556,33.4684,33.4556,33.462,4600.0
2007-06-04 11:30:00,52.18,52.2,52.18,52.19,5600.0,33.462,33.4748,33.462,33.4684,5600.0
2007-06-04 11:35:00,52.19,52.19,52.18,52.18,4700.0,33.4684,33.4684,33.462,33.462,4700.0
2007-06-04 11:40:00,52.18,52.19,52.18,52.18,9700.0,33.462,33.4684,33.462,33.462,9700.0
2007-06-04 11:45:00,52.18,52.2,52.18,52.2,8500.0,33.462,33.4748,33.462,33.4748,8500.0
2007-06-04 11:50:00,52.2,52.2,52.18,52.19,11700.0,33.4748,33.4748,33.462,33.4684,11700.0
2007-06-04 11:55:00,52.18,52.19,52.18,52.19,8300.0,33.462,33.4684,33.462,33.4684,8300.0
2007-06-04 12:00:00,52.19,52.2,52.18,52.18,7400.0,33.4684,33.4748,33.462,33.462,7400.0
2007-06-04 12:05:00,52.17,52.18,52.16,52.17,5200.0,33.4556,33.462,33.4492,33.4556,5200.0
2007-06-04 12:10:00,52.16,52.18,52.16,52.17,5100.0,33.4492,33.462,33.4492,33.4556,5100.0
2007-06-04 12:15:00,52.17,52.19,52.16,52.19,8700.0,33.4556,33.4684,33.4492,33.4684,8700.0
2007-06-04 12:20:00,52.19,52.26,52.19,52.23,18100.0,33.4684,33.5133,33.4684,33.4941,18100.0
2007-06-04 12:25:00,52.24,52.28,52.24,52.27,11400.0,33.5005,33.5262,33.5005,33.5197,11400.0
2007-06-04 12:30:00,52.28,52.35,52.26,52.32,19900.0,33.5262,33.571,33.5133,33.5518,19900.0
2007-06-04 12:35:00,52.32,52.34,52.32,52.32,5600.0,33.5518,33.5646,33.5518,33.5518,5600.0
2007-06-04 12:40:00,52.33,52.35,52.32,52.34,8600.0,33.5582,33.571,33.5518,33.5646,8600.0
2007-06-04 12:45:00,52.34,52.35,52.34,52.34,3400.0,33.5646,33.571,33.5646,33.5646,3400.0
2007-06-04 12:50:00,52.34,52.35,52.33,52.33,10600.0,33.5646,33.571,33.5582,33.5582,10600.0
2007-06-04 12:55:00,52.33,52.35,52.32,52.34,6700.0,33.5582,33.571,33.5518,33.5646,6700.0
2007-06-04 13:00:00,52.34,52.34,52.34,52.34,2800.0,33.5646,33.5646,33.5646,33.5646,2800.0
2007-06-04 13:05:00,52.35,52.35,52.33,52.33,6100.0,33.571,33.571,33.5582,33.5582,6100.0
2007-06-04 13:10:00,52.33,52.34,52.33,52.33,3900.0,33.5582,33.5646,33.5582,33.5582,3900.0
2007-06-04 13:15:00,52.34,52.37,52.33,52.35,7800.0,33.5646,33.5839,33.5582,33.571,7800.0
2007-06-04 13:20:00,52.35,52.37,52.34,52.36,14500.0,33.571,33.5839,33.5646,33.5775,14500.0
2007-06-04 13:25:00,52.36,52.43,52.35,52.43,8300.0,33.5775,33.6223,33.571,33.6223,8300.0
2007-06-04 13:30:00,52.42,52.48,52.42,52.48,11500.0,33.6159,33.6544,33.6159,33.6544,11500.0
2007-06-04 13:35:00,52.48,52.48,52.42,52.43,7100.0,33.6544,33.6544,33.6159,33.6223,7100.0
2007-06-04 13:40:00,52.43,52.49,52.42,52.49,9500.0,33.6223,33.6608,33.6159,33.6608,9500.0
2007-06-04 13:45:00,52.48,52.48,52.47,52.48,8000.0,33.6544,33.6544,33.648,33.6544,8000.0
2007-06-04 13:50:00,52.47,52.47,52.46,52.47,5400.0,33.648,33.648,33.6416,33.648,5400.0
2007-06-04 13:55:00,52.47,52.47,52.41,52.42,14300.0,33.648,33.648,33.6095,33.6159,14300.0
2007-06-04 14:00:00,52.41,52.42,52.4,52.41,11300.0,33.6095,33.6159,33.6031,33.6095,11300.0
2007-06-04 14:05:00,52.41,52.42,52.39,52.39,9000.0,33.6095,33.6159,33.5967,33.5967,9000.0
2007-06-04 14:10:00,52.39,52.4,52.39,52.39,8900.0,33.5967,33.6031,33.5967,33.5967,8900.0
2007-06-04 14:15:00,52.39,52.39,52.37,52.38,9200.0,33.5967,33.5967,33.5839,33.5903,9200.0
2007-06-04 14:20:00,52.38,52.4,52.38,52.38,7100.0,33.5903,33.6031,33.5903,33.5903,7100.0
2007-06-04 14:25:00,52.39,52.41,52.38,52.41,13400.0,33.5967,33.6095,33.5903,33.6095,13400.0
2007-06-04 14:30:00,52.4,52.4,52.35,52.38,21800.0,33.6031,33.6031,33.571,33.5903,21800.0
2007-06-04 14:35:00,52.39,52.41,52.38,52.41,29000.0,33.5967,33.6095,33.5903,33.6095,29000.0
2007-06-04 14:40:00,52.41,52.41,52.36,52.38,14600.0,33.6095,33.6095,33.5775,33.5903,14600.0
2007-06-04 14:45:00,52.37,52.38,52.35,52.36,13100.0,33.5839,33.5903,33.571,33.5775,13100.0
2007-06-04 14:50:00,52.37,52.4,52.36,52.37,13200.0,33.5839,33.6031,33.5775,33.5839,13200.0
2007-06-04 14:55:00,52.38,52.39,52.36,52.36,13100.0,33.5903,33.5967,33.5775,33.5775,13100.0
2007-06-04 15:00:00,52.36,52.4,52.36,52.39,9700.0,33.5775,33.6031,33.5775,33.5967,9700.0
2007-06-04 15:05:00,52.39,52.4,52.37,52.38,10300.0,33.5967,33.6031,33.5839,33.5903,10300.0
2007-06-04 15:10:00,52.37,52.39,52.37,52.39,12600.0,33.5839,33.5967,33.5839,33.5967,12600.0
2007-06-04 15:15:00,52.39,52.4,52.38,52.38,32700.0,33.5967,33.6031,33.5903,33.5903,32700.0
2007-06-04 15:20:00,52.38,52.42,52.38,52.4,41600.0,33.5903,33.6159,33.5903,33.6031,41600.0
2007-06-04 15:25:00,52.39,52.4,52.38,52.38,18700.0,33.5967,33.6031,33.5903,33.5903,18700.0
2007-06-04 15:30:00,52.39,52.39,52.3,52.33,34900.0,33.5967,33.5967,33.539,33.5582,34900.0
2007-06-04 15:35:00,52.33,52.35,52.32,52.33,14500.0,33.5582,33.571,33.5518,33.5582,14500.0
2007-06-04 15:40:00,52.34,52.35,52.32,52.33,10300.0,33.5646,33.571,33.5518,33.5582,10300.0
2007-06-04 15:45:00,52.33,52.36,52.3,52.36,41900.0,33.5582,33.5775,33.539,33.5775,41900.0
2007-06-04 15:50:00,52.35,52.36,52.28,52.29,46200.0,33.571,33.5775,33.5262,33.5326,46200.0
2007-06-04 15:55:00,52.29,52.31,52.28,52.29,39800.0,33.5326,33.5454,33.5262,33.5326,39800.0
2007-06-05 09:30:00,52.26,52.27,52.17,52.21,12600.0,33.5133,33.5197,33.4556,33.4813,12600.0
2007-06-05 09:35:00,52.21,52.25,52.13,52.14,6000.0,33.4813,33.5069,33.43,33.4364,6000.0
2007-06-05 09:40:00,52.16,52.21,52.14,52.19,8000.0,33.4492,33.4813,33.4364,33.4684,8000.0
2007-06-05 09:45:00,52.19,52.19,52.07,52.07,5100.0,33.4684,33.4684,33.3915,33.3915,5100.0
2007-06-05 09:50:00,52.06,52.07,52.0,52.0,7000.0,33.3851,33.3915,33.3466,33.3466,7000.0
2007-06-05 09:55:00,52.02,52.04,52.0,52.01,4700.0,33.3594,33.3722,33.3466,33.353,4700.0
2007-06-05 10:00:00,52.01,52.07,51.85,51.85,14400.0,33.353,33.3915,33.2504,33.2504,14400.0
2007-06-05 10:05:00,51.87,51.91,51.85,51.89,14500.0,33.2632,33.2889,33.2504,33.2761,14500.0
2007-06-05 10:10:00,51.88,52.02,51.85,51.93,27500.0,33.2696,33.3594,33.2504,33.3017,27500.0
2007-06-05 10:15:00,51.92,51.96,51.86,51.87,9000.0,33.2953,33.3209,33.2568,33.2632,9000.0
2007-06-05 10:20:00,51.88,52.02,51.8,51.94,31600.0,33.2696,33.3594,33.2183,33.3081,31600.0
2007-06-05 10:25:00,51.94,51.96,51.89,51.91,17200.0,33.3081,33.3209,33.2761,33.2889,17200.0
2007-06-05 10:30:00,51.9,52.02,51.76,51.77,39400.0,33.2825,33.3594,33.1927,33.1991,39400.0
2007-06-05 10:35:00,51.77,51.83,51.76,51.82,8400.0,33.1991,33.2376,33.1927,33.2312,8400.0
2007-06-05 10:40:00,51.81,51.82,51.75,51.75,6500.0,33.2247,33.2312,33.1863,33.1863,6500.0
2007-06-05 10:45:00,51.76,51.81,51.75,51.77,13700.0,33.1927,33.2247,33.1863,33.1991,13700.0
2007-06-05 10:50:00,51.77,51.79,51.76,51.78,10000.0,33.1991,33.2119,33.1927,33.2055,10000.0
2007-06-05 10:55:00,51.78,51.78,51.76,51.77,10600.0,33.2055,33.2055,33.1927,33.1991,10600.0
2007-06-05 11:00:00,51.76,51.78,51.72,51.74,7800.0,33.1927,33.2055,33.167,33.1799,7800.0
2007-06-05 11:05:00,51.74,51.75,51.71,51.75,11300.0,33.1799,33.1863,33.1606,33.1863,11300.0
2007-06-05 11:10:00,51.75,51.77,51.74,51.74,10800.0,33.1863,33.1991,33.1799,33.1799,10800.0
2007-06-05 11:15:00,51.74,51.74,51.69,51.7,11400.0,33.1799,33.1799,33.1478,33.1542,11400.0
2007-06-05 11:20:00,51.71,51.73,51.7,51.73,5200.0,33.1606,33.1734,33.1542,33.1734,5200.0
2007-06-05 11:25:00,51.73,51.74,51.71,51.73,4800.0,33.1734,33.1799,33.1606,33.1734,4800.0
2007-06-05 11:30:00,51.73,51.73,51.69,51.7,9400.0,33.1734,33.1734,33.1478,33.1542,9400.0
2007-06-05 11:35:00,51.7,51.73,51.7,51.7,7000.0,33.1542,33.1734,33.1542,33.1542,7000.0
2007-06-05 11:40:00,51.71,51.73,51.64,51.65,9000.0,33.1606,33.1734,33.1157,33.1221,9000.0
2007-06-05 11:45:00,51.66,51.71,51.63,51.69,16100.0,33.1286,33.1606,33.1093,33.1478,16100.0
2007-06-05 11:50:00,51.68,51.69,51.65,51.65,11300.0,33.1414,33.1478,33.1221,33.1221,11300.0
2007-06-05 11:55:00,51.65,51.67,51.62,51.62,13300.0,33.1221,33.135,33.1029,33.1029,13300.0
2007-06-05 12:00:00,51.62,51.63,51.58,51.59,28200.0,33.1029,33.1093,33.0773,33.0837,28200.0
2007-06-05 12:05:00,51.58,51.59,51.54,51.56,18700.0,33.0773,33.0837,33.0516,33.0644,18700.0
2007-06-05 12:10:00,51.55,51.56,51.48,51.53,25500.0,33.058,33.0644,33.0131,33.0452,25500.0
2007-06-05 12:15:00,51.53,51.62,51.53,51.62,17300.0,33.0452,33.1029,33.0452,33.1029,17300.0
2007-06-05 12:20:00,51.62,51.7,51.62,51.68,8400.0,33.1029,33.1542,33.1029,33.1414,8400.0
2007-06-05 12:25:00,51.68,51.72,51.65,51.72,6500.0,33.1414,33.167,33.1221,33.167,6500.0
2007-06-05 12:30:00,51.72,51.76,51.72,51.76,4100.0,33.167,33.1927,33.167,33.1927,4100.0
2007-06-05 12:35:00,51.77,51.79,51.75,51.77,5400.0,33.1991,33.2119,33.1863,33.1991,5400.0
2007-06-05 12:40:00,51.76,51.76,51.75,51.76,5400.0,33.1927,33.1927,33.1863,33.1927,5400.0
2007-06-05 12:45:00,51.77,51.84,51.77,51.81,9800.0,33.1991,33.244,33.1991,33.2247,9800.0
2007-06-05 12:50:00,51.81,51.83,51.8,51.82,5300.0,33.2247,33.2376,33.2183,33.2312,5300.0
2007-06-05 12:55:00,51.82,51.83,51.79,51.8,6700.0,33.2312,33.2376,33.2119,33.2183,6700.0
2007-06-05 13:00:00,51.79,51.81,51.78,51.81,7300.0,33.2119,33.2247,33.2055,33.2247,7300.0
2007-06-05 13:05:00,51.8,51.81,51.79,51.81,8300.0,33.2183,33.2247,33.2119,33.2247,8300.0
2007-06-05 13:10:00,51.83,51.88,51.75,51.75,11500.0,33.2376,33.2696,33.1863,33.1863,11500.0
2007-06-05 13:15:00,51.74,51.82,51.73,51.76,15500.0,33.1799,33.2312,33.1734,33.1927,15500.0
2007-06-05 13:20:00,51.77,51.77,51.74,51.76,6100.0,33.1991,33.1991,33.1799,33.1927,6100.0
2007-06-05 13:25:00,51.76,51.76,51.73,51.73,11500.0,33.1927,33.1927,33.1734,33.1734,11500.0
2007-06-05 13:30:00,51.73,51.73,51.68,51.71,10200.0,33.1734,33.1734,33.1414,33.1606,10200.0
2007-06-05 13:35:00,51.71,51.74,51.71,51.73,4900.0,33.1606,33.1799,33.1606,33.1734,4900.0
2007-06-05 13:40:00,51.74,51.75,51.69,51.71,7200.0,33.1799,33.1863,33.1478,33.1606,7200.0
2007-06-05 13:45:00,51.71,51.73,51.71,51.73,2900.0,33.1606,33.1734,33.1606,33.1734,2900.0
2007-06-05 13:50:00,51.73,51.77,51.73,51.77,5500.0,33.1734,33.1991,33.1734,33.1991,5500.0
2007-06-05 13:55:00,51.76,51.82,51.76,51.78,7600.0,33.1927,33.2312,33.1927,33.2055,7600.0
2007-06-05 14:00:00,51.78,51.79,51.77,51.79,2800.0,33.2055,33.2119,33.1991,33.2119,2800.0
2007-06-05 14:05:00,51.78,51.79,51.76,51.77,7500.0,33.2055,33.2119,33.1927,33.1991,7500.0
2007-06-05 14:10:00,51.77,51.78,51.75,51.78,5400.0,33.1991,33.2055,33.1863,33.2055,5400.0
2007-06-05 14:15:00,51.77,51.79,51.77,51.79,3300.0,33.1991,33.2119,33.1991,33.2119,3300.0
2007-06-05 14:20:00,51.79,51.79,51.77,51.77,5400.0,33.2119,33.2119,33.1991,33.1991,5400.0
2007-06-05 14:25:00,51.78,51.8,51.76,51.77,9500.0,33.2055,33.2183,33.1927,33.1991,9500.0
2007-06-05 14:30:00,51.76,51.77,51.72,51.72,9900.0,33.1927,33.1991,33.167,33.167,9900.0
2007-06-05 14:35:00,51.73,51.75,51.72,51.73,11200.0,33.1734,33.1863,33.167,33.1734,11200.0
2007-06-05 14:40:00,51.73,51.75,51.72,51.73,10300.0,33.1734,33.1863,33.167,33.1734,10300.0
2007-06-05 14:45:00,51.74,51.75,51.72,51.73,6800.0,33.1799,33.1863,33.167,33.1734,6800.0
2007-06-05 14:50:00,51.73,51.75,51.73,51.74,5400.0,33.1734,33.1863,33.1734,33.1799,5400.0
2007-06-05 14:55:00,51.74,51.74,51.72,51.73,7700.0,33.1799,33.1799,33.167,33.1734,7700.0
2007-06-05 15:00:00,51.72,51.73,51.72,51.72,21700.0,33.167,33.1734,33.167,33.167,21700.0
2007-06-05 15:05:00,51.72,51.74,51.72,51.73,10500.0,33.167,33.1799,33.167,33.1734,10500.0
2007-06-05 15:10:00,51.72,51.77,51.71,51.71,16100.0,33.167,33.1991,33.1606,33.1606,16100.0
2007-06-05 15:15:00,51.71,51.74,51.7,51.71,9700.0,33.1606,33.1799,33.1542,33.1606,9700.0
2007-06-05 15:20:00,51.72,51.72,51.7,51.71,8100.0,33.167,33.167,33.1542,33.1606,8100.0
2007-06-05 15:25:00,51.71,51.74,51.7,51.74,16500.0,33.1606,33.1799,33.1542,33.1799,16500.0
2007-06-05 15:30:00,51.73,51.76,51.72,51.72,19200.0,33.1734,33.1927,33.167,33.167,19200.0
2007-06-05 15:35:00,51.73,51.78,51.71,51.76,11700.0,33.1734,33.2055,33.1606,33.1927,11700.0
2007-06-05 15:40:00,51.76,51.76,51.71,51.71,16800.0,33.1927,33.1927,33.1606,33.1606,16800.0
2007-06-05 15:45:00,51.72,51.81,51.72,51.81,13700.0,33.167,33.2247,33.167,33.2247,13700.0
2007-06-05 15:50:00,51.81,51.81,51.8,51.81,23600.0,33.2247,33.2247,33.2183,33.2247,23600.0
2007-06-05 15:55:00,51.8,51.81,51.72,51.77,23600.0,33.2183,33.2247,33.167,33.1991,23600.0
2007-06-06 09:30:00,51.46,51.59,51.31,51.31,35100.0,33.0003,33.0837,32.9041,32.9041,35100.0
2007-06-06 09:35:00,51.31,51.36,51.19,51.28,28700.0,32.9041,32.9362,32.8272,32.8849,28700.0
2007-06-06 09:40:00,51.29,51.35,51.26,51.29,15500.0,32.8913,32.9298,32.872,32.8913,15500.0
2007-06-06 09:45:00,51.29,51.29,51.16,51.17,20000.0,32.8913,32.8913,32.8079,32.8143,20000.0
2007-06-06 09:50:00,51.16,51.18,51.05,51.05,32200.0,32.8079,32.8207,32.7374,32.7374,32200.0
2007-06-06 09:55:00,51.04,51.11,51.04,51.08,16700.0,32.731,32.7759,32.731,32.7566,16700.0
2007-06-06 10:00:00,51.08,51.15,51.06,51.14,11300.0,32.7566,32.8015,32.7438,32.7951,11300.0
2007-06-06 10:05:00,51.13,51.17,51.1,51.17,6300.0,32.7887,32.8143,32.7694,32.8143,6300.0
2007-06-06 10:10:00,51.17,51.27,51.15,51.26,17900.0,32.8143,32.8785,32.8015,32.872,17900.0
2007-06-06 10:15:00,51.26,51.38,51.23,51.38,12700.0,32.872,32.949,32.8528,32.949,12700.0
2007-06-06 10:20:00,51.39,51.4,51.37,51.37,6400.0,32.9554,32.9618,32.9426,32.9426,6400.0
2007-06-06 10:25:00,51.37,51.38,51.3,51.34,5700.0,32.9426,32.949,32.8977,32.9233,5700.0
2007-06-06 10:30:00,51.35,51.42,51.35,51.37,8000.0,32.9298,32.9746,32.9298,32.9426,8000.0
2007-06-06 10:35:00,51.35,51.36,51.31,51.33,20200.0,32.9298,32.9362,32.9041,32.9169,20200.0
2007-06-06 10:40:00,51.33,51.4,51.33,51.4,6000.0,32.9169,32.9618,32.9169,32.9618,6000.0
2007-06-06 10:45:00,51.39,51.45,51.39,51.45,6200.0,32.9554,32.9939,32.9554,32.9939,6200.0
2007-06-06 10:50:00,51.44,51.51,51.4,51.51,17400.0,32.9875,33.0324,32.9618,33.0324,17400.0
2007-06-06 10:55:00,51.5,51.5,51.44,51.49,11000.0,33.026,33.026,32.9875,33.0195,11000.0
2007-06-06 11:00:00,51.48,51.55,51.47,51.5,16000.0,33.0131,33.058,33.0067,33.026,16000.0
2007-06-06 11:05:00,51.5,51.51,51.47,51.47,7600.0,33.026,33.0324,33.0067,33.0067,7600.0
2007-06-06 11:10:00,51.46,51.54,51.46,51.52,12900.0,33.0003,33.0516,33.0003,33.0388,12900.0
2007-06-06 11:15:00,51.52,51.53,51.51,51.51,7600.0,33.0388,33.0452,33.0324,33.0324,7600.0
2007-06-06 11:20:00,51.51,51.51,51.47,51.47,6800.0,33.0324,33.0324,33.0067,33.0067,6800.0
2007-06-06 11:25:00,51.47,51.47,51.41,51.41,5700.0,33.0067,33.0067,32.9682,32.9682,5700.0
2007-06-06 11:30:00,51.41,51.43,51.38,51.39,16200.0,32.9682,32.9811,32.949,32.9554,16200.0
2007-06-06 11:35:00,51.39,51.43,51.38,51.38,13000.0,32.9554,32.9811,32.949,32.949,13000.0
2007-06-06 11:40:00,51.38,51.39,51.34,51.35,10300.0,32.949,32.9554,32.9233,32.9298,10300.0
2007-06-06 11:45:00,51.36,51.36,51.28,51.31,12500.0,32.9362,32.9362,32.8849,32.9041,12500.0
2007-06-06 11:50:00,51.31,51.36,51.3,51.35,8500.0,32.9041,32.9362,32.8977,32.9298,8500.0
2007-06-06 11:55:00,51.36,51.36,51.34,51.36,4400.0,32.9362,32.9362,32.9233,32.9362,4400.0
2007-06-06 12:00:00,51.35,51.37,51.35,51.37,7000.0,32.9298,32.9426,32.9298,32.9426,7000.0
2007-06-06 12:05:00,51.37,51.45,51.37,51.45,11500.0,32.9426,32.9939,32.9426,32.9939,11500.0
2007-06-06 12:10:00,51.44,51.44,51.37,51.39,4800.0,32.9875,32.9875,32.9426,32.9554,4800.0
2007-06-06 12:15:00,51.39,51.4,51.35,51.4,5900.0,32.9554,32.9618,32.9298,32.9618,5900.0
2007-06-06 12:20:00,51.39,51.43,51.39,51.41,3800.0,32.9554,32.9811,32.9554,32.9682,3800.0
2007-06-06 12:25:00,51.42,51.42,51.37,51.37,2900.0,32.9746,32.9746,32.9426,32.9426,2900.0
2007-06-06 12:30:00,51.38,51.38,51.35,51.35,3300.0,32.949,32.949,32.9298,32.9298,3300.0
2007-06-06 12:35:00,51.35,51.35,51.25,51.28,23400.0,32.9298,32.9298,32.8656,32.8849,23400.0
2007-06-06 12:40:00,51.27,51.32,51.25,51.3,12100.0,32.8785,32.9105,32.8656,32.8977,12100.0
2007-06-06 12:45:00,51.3,51.3,51.28,51.28,5500.0,32.8977,32.8977,32.8849,32.8849,5500.0
2007-06-06 12:50:00,51.28,51.28,51.26,51.26,4000.0,32.8849,32.8849,32.872,32.872,4000.0
2007-06-06 12:55:00,51.25,51.25,51.2,51.2,7200.0,32.8656,32.8656,32.8336,32.8336,7200.0
2007-06-06 13:00:00,51.22,51.24,51.2,51.21,5200.0,32.8464,32.8592,32.8336,32.84,5200.0
2007-06-06 13:05:00,51.21,51.26,51.21,51.25,5100.0,32.84,32.872,32.84,32.8656,5100.0
2007-06-06 13:10:00,51.25,51.25,51.2,51.22,6400.0,32.8656,32.8656,32.8336,32.8464,6400.0
2007-06-06 13:15:00,51.22,51.22,51.2,51.21,4300.0,32.8464,32.8464,32.8336,32.84,4300.0
2007-06-06 13:20:00,51.2,51.21,51.2,51.2,7800.0,32.8336,32.84,32.8336,32.8336,7800.0
2007-06-06 13:25:00,51.2,51.22,51.18,51.21,8200.0,32.8336,32.8464,32.8207,32.84,8200.0
2007-06-06 13:30:00,51.22,51.22,51.19,51.19,4200.0,32.8464,32.8464,32.8272,32.8272,4200.0
2007-06-06 13:35:00,51.19,51.2,51.14,51.15,8600.0,32.8272,32.8336,32.7951,32.8015,8600.0
2007-06-06 13:40:00,51.15,51.16,51.14,51.15,4200.0,32.8015,32.8079,32.7951,32.8015,4200.0
2007-06-06 13:45:00,51.15,51.16,51.12,51.12,8400.0,32.8015,32.8079,32.7823,32.7823,8400.0
2007-06-06 13:50:00,51.13,51.14,51.11,51.13,6100.0,32.7887,32.7951,32.7759,32.7887,6100.0
2007-06-06 13:55:00,51.12,51.16,51.1,51.15,42300.0,32.7823,32.8079,32.7694,32.8015,42300.0
2007-06-06 14:00:00,51.16,51.16,51.14,51.14,7900.0,32.8079,32.8079,32.7951,32.7951,7900.0
2007-06-06 14:05:00,51.14,51.17,51.14,51.15,8900.0,32.7951,32.8143,32.7951,32.8015,8900.0
2007-06-06 14:10:00,51.15,51.16,51.09,51.11,9800.0,32.8015,32.8079,32.763,32.7759,9800.0
2007-06-06 14:15:00,51.12,51.14,51.11,51.13,7700.0,32.7823,32.7951,32.7759,32.7887,7700.0
2007-06-06 14:20:00,51.13,51.13,51.08,51.09,9900.0,32.7887,32.7887,32.7566,32.763,9900.0
2007-06-06 14:25:00,51.1,51.15,51.1,51.11,17200.0,32.7694,32.8015,32.7694,32.7759,17200.0
2007-06-06 14:30:00,51.11,51.13,51.09,51.11,10500.0,32.7759,32.7887,32.763,32.7759,10500.0
2007-06-06 14:35:00,51.11,51.12,51.05,51.06,16800.0,32.7759,32.7823,32.7374,32.7438,16800.0
2007-06-06 14:40:00,51.06,51.09,51.04,51.07,33700.0,32.7438,32.763,32.731,32.7502,33700.0
2007-06-06 14:45:00,51.07,51.07,51.01,51.02,17400.0,32.7502,32.7502,32.7117,32.7181,17400.0
2007-06-06 14:50:00,51.01,51.04,51.01,51.01,12100.0,32.7117,32.731,32.7117,32.7117,12100.0
2007-06-06 14:55:00,51.02,51.02,50.94,50.98,21900.0,32.7181,32.7181,32.6668,32.6925,21900.0
2007-06-06 15:00:00,50.98,50.99,50.94,50.97,24700.0,32.6925,32.6989,32.6668,32.6861,24700.0
2007-06-06 15:05:00,50.97,50.99,50.94,50.95,32900.0,32.6861,32.6989,32.6668,32.6732,32900.0
2007-06-06 15:10:00,50.95,50.97,50.94,50.95,26800.0,32.6732,32.6861,32.6668,32.6732,26800.0
2007-06-06 15:15:00,50.95,51.0,50.94,50.96,50100.0,32.6732,32.7053,32.6668,32.6797,50100.0
2007-06-06 15:20:00,50.97,50.98,50.94,50.96,24900.0,32.6861,32.6925,32.6668,32.6797,24900.0
2007-06-06 15:25:00,50.97,50.98,50.94,50.95,25200.0,32.6861,32.6925,32.6668,32.6732,25200.0
2007-06-06 15:30:00,50.95,50.95,50.93,50.94,41100.0,32.6732,32.6732,32.6604,32.6668,41100.0
2007-06-06 15:35:00,50.94,50.97,50.94,50.97,47400.0,32.6668,32.6861,32.6668,32.6861,47400.0
2007-06-06 15:40:00,50.97,50.98,50.91,50.94,74000.0,32.6861,32.6925,32.6476,32.6668,74000.0
2007-06-06 15:45:00,50.94,50.95,50.92,50.94,52100.0,32.6668,32.6732,32.654,32.6668,52100.0
2007-06-06 15:50:00,50.93,50.95,50.9,50.9,66100.0,32.6604,32.6732,32.6412,32.6412,66100.0
2007-06-06 15:55:00,50.91,50.92,50.87,50.87,82200.0,32.6476,32.654,32.6219,32.6219,82200.0
2007-06-07 09:30:00,50.7,51.1,50.7,51.08,74100.0,32.5129,32.7694,32.5129,32.7566,74100.0
2007-06-07 09:35:00,51.08,51.29,51.08,51.26,29200.0,32.7566,32.8913,32.7566,32.872,29200.0
2007-06-07 09:40:00,51.29,51.39,51.12,51.39,28300.0,32.8913,32.9554,32.7823,32.9554,28300.0
2007-06-07 09:45:00,51.38,51.43,51.3,51.38,30900.0,32.949,32.9811,32.8977,32.949,30900.0
2007-06-07 09:50:00,51.38,51.41,51.34,51.36,17400.0,32.949,32.9682,32.9233,32.9362,17400.0
2007-06-07 09:55:00,51.37,51.42,51.36,51.39,16200.0,32.9426,32.9746,32.9362,32.9554,16200.0
2007-06-07 10:00:00,51.37,51.37,51.27,51.27,20200.0,32.9426,32.9426,32.8785,32.8785,20200.0
2007-06-07 10:05:00,51.27,51.32,51.23,51.31,20400.0,32.8785,32.9105,32.8528,32.9041,20400.0
2007-06-07 10:10:00,51.32,51.33,51.25,51.29,14600.0,32.9105,32.9169,32.8656,32.8913,14600.0
2007-06-07 10:15:00,51.28,51.28,51.21,51.22,17000.0,32.8849,32.8849,32.84,32.8464,17000.0
2007-06-07 10:20:00,51.22,51.25,51.21,51.25,33700.0,32.8464,32.8656,32.84,32.8656,33700.0
2007-06-07 10:25:00,51.24,51.24,51.15,51.15,23200.0,32.8592,32.8592,32.8015,32.8015,23200.0
2007-06-07 10:30:00,51.15,51.21,51.15,51.19,13200.0,32.8015,32.84,32.8015,32.8272,13200.0
2007-06-07 10:35:00,51.19,51.19,51.05,51.07,14000.0,32.8272,32.8272,32.7374,32.7502,14000.0
2007-06-07 10:40:00,51.06,51.09,51.04,51.07,12000.0,32.7438,32.763,32.731,32.7502,12000.0
2007-06-07 10:45:00,51.08,51.13,51.07,51.07,10300.0,32.7566,32.7887,32.7502,32.7502,10300.0
2007-06-07 10:50:00,51.08,51.17,51.07,51.17,13800.0,32.7566,32.8143,32.7502,32.8143,13800.0
2007-06-07 10:55:00,51.16,51.18,51.08,51.09,7600.0,32.8079,32.8207,32.7566,32.763,7600.0
2007-06-07 11:00:00,51.08,51.1,51.05,51.1,8400.0,32.7566,32.7694,32.7374,32.7694,8400.0
2007-06-07 11:05:00,51.1,51.1,50.97,50.97,20100.0,32.7694,32.7694,32.6861,32.6861,20100.0
2007-06-07 11:10:00,50.97,50.99,50.93,50.98,16800.0,32.6861,32.6989,32.6604,32.6925,16800.0
2007-06-07 11:15:00,50.98,51.03,50.95,51.03,14000.0,32.6925,32.7246,32.6732,32.7246,14000.0
2007-06-07 11:20:00,51.03,51.03,50.98,50.99,14800.0,32.7246,32.7246,32.6925,32.6989,14800.0
2007-06-07 11:25:00,50.98,51.02,50.94,50.95,8500.0,32.6925,32.7181,32.6668,32.6732,8500.0
2007-06-07 11:30:00,50.96,50.97,50.94,50.97,6000.0,32.6797,32.6861,32.6668,32.6861,6000.0
2007-06-07 11:35:00,50.97,51.06,50.97,51.03,20100.0,32.6861,32.7438,32.6861,32.7246,20100.0
2007-06-07 11:40:00,51.02,51.03,50.99,50.99,5300.0,32.7181,32.7246,32.6989,32.6989,5300.0
2007-06-07 11:45:00,50.99,51.04,50.99,51.0,9100.0,32.6989,32.731,32.6989,32.7053,9100.0
2007-06-07 11:50:00,51.0,51.07,51.0,51.05,17300.0,32.7053,32.7502,32.7053,32.7374,17300.0
2007-06-07 11:55:00,51.05,51.06,51.03,51.03,11900.0,32.7374,32.7438,32.7246,32.7246,11900.0
2007-06-07 12:00:00,51.04,51.04,51.02,51.04,8000.0,32.731,32.731,32.7181,32.731,8000.0
2007-06-07 12:05:00,51.04,51.05,51.02,51.03,9100.0,32.731,32.7374,32.7181,32.7246,9100.0
2007-06-07 12:10:00,51.03,51.07,51.03,51.06,8800.0,32.7246,32.7502,32.7246,32.7438,8800.0
2007-06-07 12:15:00,51.07,51.18,51.06,51.1,19400.0,32.7502,32.8207,32.7438,32.7694,19400.0
2007-06-07 12:20:00,51.11,51.15,51.1,51.12,9700.0,32.7759,32.8015,32.7694,32.7823,9700.0
2007-06-07 12:25:00,51.11,51.11,51.08,51.11,8700.0,32.7759,32.7759,32.7566,32.7759,8700.0
2007-06-07 12:30:00,51.1,51.16,51.07,51.12,12100.0,32.7694,32.8079,32.7502,32.7823,12100.0
2007-06-07 12:35:00,51.11,51.11,51.06,51.07,16000.0,32.7759,32.7759,32.7438,32.7502,16000.0
2007-06-07 12:40:00,51.06,51.1,51.05,51.07,12400.0,32.7438,32.7694,32.7374,32.7502,12400.0
2007-06-07 12:45:00,51.07,51.1,51.05,51.08,29900.0,32.7502,32.7694,32.7374,32.7566,29900.0
2007-06-07 12:50:00,51.07,51.14,51.05,51.13,22500.0,32.7502,32.7951,32.7374,32.7887,22500.0
2007-06-07 12:55:00,51.12,51.12,51.08,51.11,12100.0,32.7823,32.7823,32.7566,32.7759,12100.0
2007-06-07 13:00:00,51.1,51.1,51.01,51.01,16400.0,32.7694,32.7694,32.7117,32.7117,16400.0
2007-06-07 13:05:00,51.01,51.04,51.0,51.02,8500.0,32.7117,32.731,32.7053,32.7181,8500.0
2007-06-07 13:10:00,51.01,51.03,50.99,50.99,8900.0,32.7117,32.7246,32.6989,32.6989,8900.0
2007-06-07 13:15:00,50.99,50.99,50.91,50.91,16400.0,32.6989,32.6989,32.6476,32.6476,16400.0
2007-06-07 13:20:00,50.92,50.99,50.92,50.98,9900.0,32.654,32.6989,32.654,32.6925,9900.0
2007-06-07 13:25:00,50.98,50.98,50.95,50.96,3600.0,32.6925,32.6925,32.6732,32.6797,3600.0
2007-06-07 13:30:00,50.95,50.96,50.9,50.93,32100.0,32.6732,32.6797,32.6412,32.6604,32100.0
2007-06-07 13:35:00,50.93,50.95,50.9,50.9,14000.0,32.6604,32.6732,32.6412,32.6412,14000.0
2007-06-07 13:40:00,50.9,50.94,50.84,50.9,31200.0,32.6412,32.6668,32.6027,32.6412,31200.0
2007-06-07 13:45:00,50.9,50.97,50.86,50.88,13400.0,32.6412,32.6861,32.6155,32.6284,13400.0
2007-06-07 13:50:00,50.88,50.94,50.82,50.92,10400.0,32.6284,32.6668,32.5899,32.654,10400.0
2007-06-07 13:55:00,50.92,50.92,50.86,50.92,16500.0,32.654,32.654,32.6155,32.654,16500.0
2007-06-07 14:00:00,50.94,50.94,50.86,50.91,8200.0,32.6668,32.6668,32.6155,32.6476,8200.0
2007-06-07 14:05:00,50.9,50.92,50.87,50.88,12400.0,32.6412,32.654,32.6219,32.6284,12400.0
2007-06-07 14:10:00,50.88,50.92,50.87,50.88,11500.0,32.6284,32.654,32.6219,32.6284,11500.0
2007-06-07 14:15:00,50.87,50.88,50.85,50.88,18200.0,32.6219,32.6284,32.6091,32.6284,18200.0
2007-06-07 14:20:00,50.88,50.94,50.85,50.88,22000.0,32.6284,32.6668,32.6091,32.6284,22000.0
2007-06-07 14:25:00,50.89,50.93,50.85,50.87,27800.0,32.6348,32.6604,32.6091,32.6219,27800.0
2007-06-07 14:30:00,50.86,50.89,50.78,50.81,15200.0,32.6155,32.6348,32.5642,32.5835,15200.0
2007-06-07 14:35:00,50.8,50.86,50.77,50.82,10800.0,32.5771,32.6155,32.5578,32.5899,10800.0
2007-06-07 14:40:00,50.83,50.97,50.82,50.95,17700.0,32.5963,32.6861,32.5899,32.6732,17700.0
2007-06-07 14:45:00,50.96,51.02,50.96,51.01,9100.0,32.6797,32.7181,32.6797,32.7117,9100.0
2007-06-07 14:50:00,51.01,51.01,50.96,50.97,12000.0,32.7117,32.7117,32.6797,32.6861,12000.0
2007-06-07 14:55:00,50.98,50.99,50.92,50.92,18800.0,32.6925,32.6989,32.654,32.654,18800.0
2007-06-07 15:00:00,50.92,50.96,50.86,50.93,28300.0,32.654,32.6797,32.6155,32.6604,28300.0
2007-06-07 15:05:00,50.92,50.94,50.86,50.94,21700.0,32.654,32.6668,32.6155,32.6668,21700.0
2007-06-07 15:10:00,50.93,50.94,50.89,50.91,25800.0,32.6604,32.6668,32.6348,32.6476,25800.0
2007-06-07 15:15:00,50.92,50.93,50.8,50.8,30300.0,32.654,32.6604,32.5771,32.5771,30300.0
2007-06-07 15:20:00,50.8,50.85,50.77,50.77,33400.0,32.5771,32.6091,32.5578,32.5578,33400.0
2007-06-07 15:25:00,50.78,50.78,50.69,50.72,53600.0,32.5642,32.5642,32.5065,32.5258,53600.0
2007-06-07 15:30:00,50.72,50.77,50.72,50.75,37400.0,32.5258,32.5578,32.5258,32.545,37400.0
2007-06-07 15:35:00,50.76,50.77,50.69,50.69,32800.0,32.5514,32.5578,32.5065,32.5065,32800.0
2007-06-07 15:40:00,50.69,50.7,50.6,50.61,53000.0,32.5065,32.5129,32.4488,32.4552,53000.0
2007-06-07 15:45:00,50.62,50.63,50.51,50.52,25300.0,32.4616,32.468,32.3911,32.3975,25300.0
2007-06-07 15:50:00,50.51,50.62,50.51,50.6,83900.0,32.3911,32.4616,32.3911,32.4488,83900.0
2007-06-07 15:55:00,50.6,50.61,50.5,50.52,106300.0,32.4488,32.4552,32.3847,32.3975,106300.0
2007-06-08 09:30:00,50.54,50.65,50.54,50.64,20100.0,32.4103,32.4809,32.4103,32.4745,20100.0
2007-06-08 09:35:00,50.62,50.64,50.55,50.55,10700.0,32.4616,32.4745,32.4167,32.4167,10700.0
2007-06-08 09:40:00,50.59,50.6,50.54,50.55,10700.0,32.4424,32.4488,32.4103,32.4167,10700.0
2007-06-08 09:45:00,50.59,50.6,50.55,50.57,22300.0,32.4424,32.4488,32.4167,32.4296,22300.0
2007-06-08 09:50:00,50.59,50.6,50.58,50.58,5800.0,32.4424,32.4488,32.436,32.436,5800.0
2007-06-08 09:55:00,50.59,50.6,50.55,50.57,7800.0,32.4424,32.4488,32.4167,32.4296,7800.0
2007-06-08 10:00:00,50.59,50.63,50.54,50.63,13900.0,32.4424,32.468,32.4103,32.468,13900.0
2007-06-08 10:05:00,50.63,50.66,50.63,50.64,8600.0,32.468,32.4873,32.468,32.4745,8600.0
2007-06-08 10:10:00,50.61,50.63,50.56,50.6,11900.0,32.4552,32.468,32.4231,32.4488,11900.0
2007-06-08 10:15:00,50.61,50.64,50.55,50.59,23600.0,32.4552,32.4745,32.4167,32.4424,23600.0
2007-06-08 10:20:00,50.6,50.69,50.6,50.65,10100.0,32.4488,32.5065,32.4488,32.4809,10100.0
2007-06-08 10:25:00,50.65,50.7,50.63,50.65,7600.0,32.4809,32.5129,32.468,32.4809,7600.0
2007-06-08 10:30:00,50.67,50.68,50.63,50.68,13500.0,32.4937,32.5001,32.468,32.5001,13500.0
2007-06-08 10:35:00,50.67,50.79,50.6,50.7,34500.0,32.4937,32.5706,32.4488,32.5129,34500.0
2007-06-08 10:40:00,50.68,50.77,50.68,50.77,10600.0,32.5001,32.5578,32.5001,32.5578,10600.0
2007-06-08 10:45:00,50.76,50.76,50.61,50.69,18100.0,32.5514,32.5514,32.4552,32.5065,18100.0
2007-06-08 10:50:00,50.7,50.75,50.61,50.72,24400.0,32.5129,32.545,32.4552,32.5258,24400.0
2007-06-08 10:55:00,50.72,50.79,50.72,50.75,13900.0,32.5258,32.5706,32.5258,32.545,13900.0
2007-06-08 11:00:00,50.75,50.75,50.64,50.66,10900.0,32.545,32.545,32.4745,32.4873,10900.0
2007-06-08 11:05:00,50.66,50.76,50.66,50.71,13500.0,32.4873,32.5514,32.4873,32.5193,13500.0
2007-06-08 11:10:00,50.7,50.72,50.68,50.7,5300.0,32.5129,32.5258,32.5001,32.5129,5300.0
2007-06-08 11:15:00,50.72,50.83,50.72,50.82,11300.0,32.5258,32.5963,32.5258,32.5899,11300.0
2007-06-08 11:20:00,50.83,50.87,50.83,50.87,7900.0,32.5963,32.6219,32.5963,32.6219,7900.0
2007-06-08 11:25:00,50.88,50.9,50.87,50.89,8600.0,32.6284,32.6412,32.6219,32.6348,8600.0
2007-06-08 11:30:00,50.89,50.91,50.87,50.91,9500.0,32.6348,32.6476,32.6219,32.6476,9500.0
2007-06-08 11:35:00,50.91,50.93,50.87,50.89,5400.0,32.6476,32.6604,32.6219,32.6348,5400.0
2007-06-08 11:40:00,50.89,50.94,50.84,50.94,9800.0,32.6348,32.6668,32.6027,32.6668,9800.0
2007-06-08 11:45:00,50.94,50.94,50.9,50.93,2000.0,32.6668,32.6668,32.6412,32.6604,2000.0
2007-06-08 11:50:00,50.93,50.94,50.91,50.91,6500.0,32.6604,32.6668,32.6476,32.6476,6500.0
2007-06-08 11:55:00,50.93,50.94,50.88,50.92,7400.0,32.6604,32.6668,32.6284,32.654,7400.0
2007-06-08 12:00:00,50.93,50.93,50.91,50.91,2100.0,32.6604,32.6604,32.6476,32.6476,2100.0
2007-06-08 12:05:00,50.92,50.94,50.85,50.87,12000.0,32.654,32.6668,32.6091,32.6219,12000.0
2007-06-08 12:10:00,50.88,50.9,50.87,50.9,6200.0,32.6284,32.6412,32.6219,32.6412,6200.0
2007-06-08 12:15:00,50.89,50.9,50.88,50.89,8200.0,32.6348,32.6412,32.6284,32.6348,8200.0
2007-06-08 12:20:00,50.88,50.89,50.87,50.89,3200.0,32.6284,32.6348,32.6219,32.6348,3200.0
2007-06-08 12:25:00,50.89,50.89,50.87,50.87,6300.0,32.6348,32.6348,32.6219,32.6219,6300.0
2007-06-08 12:30:00,50.87,50.88,50.86,50.88,6100.0,32.6219,32.6284,32.6155,32.6284,6100.0
2007-06-08 12:35:00,50.88,50.88,50.82,50.84,8600.0,32.6284,32.6284,32.5899,32.6027,8600.0
2007-06-08 12:40:00,50.85,50.86,50.81,50.81,5700.0,32.6091,32.6155,32.5835,32.5835,5700.0
2007-06-08 12:45:00,50.81,50.86,50.81,50.86,8800.0,32.5835,32.6155,32.5835,32.6155,8800.0
2007-06-08 12:50:00,50.87,50.9,50.86,50.88,7800.0,32.6219,32.6412,32.6155,32.6284,7800.0
2007-06-08 12:55:00,50.88,50.93,50.85,50.93,23700.0,32.6284,32.6604,32.6091,32.6604,23700.0
2007-06-08 13:00:00,50.94,50.97,50.9,50.97,11000.0,32.6668,32.6861,32.6412,32.6861,11000.0
2007-06-08 13:05:00,50.97,50.98,50.97,50.97,3400.0,32.6861,32.6925,32.6861,32.6861,3400.0
2007-06-08 13:10:00,50.97,50.99,50.92,50.94,13300.0,32.6861,32.6989,32.654,32.6668,13300.0
2007-06-08 13:15:00,50.95,50.96,50.92,50.95,4600.0,32.6732,32.6797,32.654,32.6732,4600.0
2007-06-08 13:20:00,50.94,50.95,50.93,50.95,2400.0,32.6668,32.6732,32.6604,32.6732,2400.0
2007-06-08 13:25:00,50.96,50.96,50.94,50.96,8500.0,32.6797,32.6797,32.6668,32.6797,8500.0
2007-06-08 13:30:00,50.96,50.96,50.94,50.96,5800.0,32.6797,32.6797,32.6668,32.6797,5800.0
2007-06-08 13:35:00,50.95,51.03,50.95,51.01,9800.0,32.6732,32.7246,32.6732,32.7117,9800.0
2007-06-08 13:40:00,51.01,51.04,50.99,51.04,5000.0,32.7117,32.731,32.6989,32.731,5000.0
2007-06-08 13:45:00,51.06,51.06,51.0,51.05,8100.0,32.7438,32.7438,32.7053,32.7374,8100.0
2007-06-08 13:50:00,51.05,51.08,51.03,51.03,3600.0,32.7374,32.7566,32.7246,32.7246,3600.0
2007-06-08 13:55:00,51.05,51.05,51.03,51.03,3200.0,32.7374,32.7374,32.7246,32.7246,3200.0
2007-06-08 14:00:00,51.01,51.04,51.0,51.04,6000.0,32.7117,32.731,32.7053,32.731,6000.0
2007-06-08 14:05:00,51.03,51.06,51.02,51.06,5700.0,32.7246,32.7438,32.7181,32.7438,5700.0
2007-06-08 14:10:00,51.06,51.06,51.0,51.02,7800.0,32.7438,32.7438,32.7053,32.7181,7800.0
2007-06-08 14:15:00,51.01,51.06,50.99,51.03,8300.0,32.7117,32.7438,32.6989,32.7246,8300.0
2007-06-08 14:20:00,51.03,51.04,50.99,50.99,9700.0,32.7246,32.731,32.6989,32.6989,9700.0
2007-06-08 14:25:00,50.99,51.04,50.95,50.97,11200.0,32.6989,32.731,32.6732,32.6861,11200.0
2007-06-08 14:30:00,50.95,50.97,50.94,50.97,6400.0,32.6732,32.6861,32.6668,32.6861,6400.0
2007-06-08 14:35:00,50.95,51.0,50.95,50.98,5700.0,32.6732,32.7053,32.6732,32.6925,5700.0
2007-06-08 14:40:00,50.98,51.04,50.97,51.02,13900.0,32.6925,32.731,32.6861,32.7181,13900.0
2007-06-08 14:45:00,50.99,51.06,50.96,51.02,19200.0,32.6989,32.7438,32.6797,32.7181,19200.0
2007-06-08 14:50:00,51.0,51.03,51.0,51.03,21800.0,32.7053,32.7246,32.7053,32.7246,21800.0
2007-06-08 14:55:00,51.01,51.07,51.01,51.04,7900.0,32.7117,32.7502,32.7117,32.731,7900.0
2007-06-08 15:00:00,51.04,51.11,51.03,51.08,12400.0,32.731,32.7759,32.7246,32.7566,12400.0
2007-06-08 15:05:00,51.08,51.1,51.05,51.1,9000.0,32.7566,32.7694,32.7374,32.7694,9000.0
2007-06-08 15:10:00,51.09,51.15,51.06,51.14,12100.0,32.763,32.8015,32.7438,32.7951,12100.0
2007-06-08 15:15:00,51.13,51.14,51.1,51.11,8200.0,32.7887,32.7951,32.7694,32.7759,8200.0
2007-06-08 15:20:00,51.11,51.15,51.07,51.13,17900.0,32.7759,32.8015,32.7502,32.7887,17900.0
2007-06-08 15:25:00,51.13,51.14,51.11,51.11,7500.0,32.7887,32.7951,32.7759,32.7759,7500.0
2007-06-08 15:30:00,51.11,51.15,51.09,51.13,16500.0,32.7759,32.8015,32.763,32.7887,16500.0
2007-06-08 15:35:00,51.14,51.19,51.12,51.19,25200.0,32.7951,32.8272,32.7823,32.8272,25200.0
2007-06-08 15:40:00,51.18,51.22,51.16,51.16,18700.0,32.8207,32.8464,32.8079,32.8079,18700.0
2007-06-08 15:45:00,51.18,51.18,51.16,51.18,15800.0,32.8207,32.8207,32.8079,32.8207,15800.0
2007-06-08 15:50:00,51.17,51.18,51.14,51.14,20300.0,32.8143,32.8207,32.7951,32.7951,20300.0
2007-06-08 15:55:00,51.14,51.19,51.12,51.15,23500.0,32.7951,32.8272,32.7823,32.8015,23500.0
2007-06-11 09:30:00,51.22,51.33,51.2,51.33,16300.0,32.8464,32.9169,32.8336,32.9169,16300.0
2007-06-11 09:35:00,51.35,51.62,51.34,51.54,18700.0,32.9298,33.1029,32.9233,33.0516,18700.0
2007-06-11 09:40:00,51.54,51.59,51.51,51.56,17900.0,33.0516,33.0837,33.0324,33.0644,17900.0
2007-06-11 09:45:00,51.56,51.63,51.54,51.6,9300.0,33.0644,33.1093,33.0516,33.0901,9300.0
2007-06-11 09:50:00,51.59,51.59,51.52,51.54,10700.0,33.0837,33.0837,33.0388,33.0516,10700.0
2007-06-11 09:55:00,51.55,51.55,51.51,51.52,5900.0,33.058,33.058,33.0324,33.0388,5900.0
2007-06-11 10:00:00,51.51,51.51,51.4,51.41,6600.0,33.0324,33.0324,32.9618,32.9682,6600.0
2007-06-11 10:05:00,51.41,51.41,51.36,51.36,5800.0,32.9682,32.9682,32.9362,32.9362,5800.0
2007-06-11 10:10:00,51.35,51.35,51.28,51.3,3000.0,32.9298,32.9298,32.8849,32.8977,3000.0
2007-06-11 10:15:00,51.3,51.32,51.28,51.29,10700.0,32.8977,32.9105,32.8849,32.8913,10700.0
2007-06-11 10:20:00,51.28,51.3,51.22,51.22,5600.0,32.8849,32.8977,32.8464,32.8464,5600.0
2007-06-11 10:25:00,51.22,51.26,51.21,51.25,2700.0,32.8464,32.872,32.84,32.8656,2700.0
2007-06-11 10:30:00,51.25,51.25,51.2,51.23,11100.0,32.8656,32.8656,32.8336,32.8528,11100.0
2007-06-11 10:35:00,51.22,51.24,51.2,51.24,9600.0,32.8464,32.8592,32.8336,32.8592,9600.0
2007-06-11 10:40:00,51.24,51.32,51.24,51.31,6000.0,32.8592,32.9105,32.8592,32.9041,6000.0
2007-06-11 10:45:00,51.32,51.35,51.31,51.33,9700.0,32.9105,32.9298,32.9041,32.9169,9700.0
2007-06-11 10:50:00,51.32,51.38,51.32,51.36,5000.0,32.9105,32.949,32.9105,32.9362,5000.0
2007-06-11 10:55:00,51.37,51.37,51.32,51.33,4100.0,32.9426,32.9426,32.9105,32.9169,4100.0
2007-06-11 11:00:00,51.35,51.35,51.33,51.35,3100.0,32.9298,32.9298,32.9169,32.9298,3100.0
2007-06-11 11:05:00,51.35,51.35,51.32,51.34,4500.0,32.9298,32.9298,32.9105,32.9233,4500.0
2007-06-11 11:10:00,51.34,51.35,51.33,51.34,7800.0,32.9233,32.9298,32.9169,32.9233,7800.0
2007-06-11 11:15:00,51.33,51.36,51.33,51.36,4000.0,32.9169,32.9362,32.9169,32.9362,4000.0
2007-06-11 11:20:00,51.36,51.37,51.34,51.35,6600.0,32.9362,32.9426,32.9233,32.9298,6600.0
2007-06-11 11:25:00,51.37,51.4,51.37,51.38,3900.0,32.9426,32.9618,32.9426,32.949,3900.0
2007-06-11 11:30:00,51.37,51.39,51.35,51.37,8300.0,32.9426,32.9554,32.9298,32.9426,8300.0
2007-06-11 11:35:00,51.36,51.36,51.31,51.34,13500.0,32.9362,32.9362,32.9041,32.9233,13500.0
2007-06-11 11:40:00,51.35,51.42,51.35,51.4,11400.0,32.9298,32.9746,32.9298,32.9618,11400.0
2007-06-11 11:45:00,51.41,51.41,51.37,51.38,6700.0,32.9682,32.9682,32.9426,32.949,6700.0
2007-06-11 11:50:00,51.37,51.39,51.35,51.37,2800.0,32.9426,32.9554,32.9298,32.9426,2800.0
2007-06-11 11:55:00,51.37,51.39,51.37,51.39,2700.0,32.9426,32.9554,32.9426,32.9554,2700.0
2007-06-11 12:00:00,51.4,51.41,51.39,51.4,3900.0,32.9618,32.9682,32.9554,32.9618,3900.0
2007-06-11 12:05:00,51.39,51.39,51.35,51.37,8200.0,32.9554,32.9554,32.9298,32.9426,8200.0
2007-06-11 12:10:00,51.37,51.37,51.33,51.37,1400.0,32.9426,32.9426,32.9169,32.9426,1400.0
2007-06-11 12:15:00,51.37,51.38,51.36,51.36,3900.0,32.9426,32.949,32.9362,32.9362,3900.0
2007-06-11 12:20:00,51.37,51.39,51.37,51.39,2300.0,32.9426,32.9554,32.9426,32.9554,2300.0
2007-06-11 12:25:00,51.38,51.39,51.38,51.38,1800.0,32.949,32.9554,32.949,32.949,1800.0
2007-06-11 12:30:00,51.38,51.39,51.38,51.39,1200.0,32.949,32.9554,32.949,32.9554,1200.0
2007-06-11 12:35:00,51.38,51.39,51.38,51.39,1100.0,32.949,32.9554,32.949,32.9554,1100.0
2007-06-11 12:40:00,51.38,51.39,51.37,51.37,5400.0,32.949,32.9554,32.9426,32.9426,5400.0
2007-06-11 12:45:00,51.38,51.42,51.37,51.41,11300.0,32.949,32.9746,32.9426,32.9682,11300.0
2007-06-11 12:50:00,51.4,51.41,51.37,51.37,11100.0,32.9618,32.9682,32.9426,32.9426,11100.0
2007-06-11 12:55:00,51.38,51.4,51.37,51.37,2400.0,32.949,32.9618,32.9426,32.9426,2400.0
2007-06-11 13:00:00,51.37,51.38,51.35,51.37,1800.0,32.9426,32.949,32.9298,32.9426,1800.0
2007-06-11 13:05:00,51.38,51.42,51.37,51.4,4700.0,32.949,32.9746,32.9426,32.9618,4700.0
2007-06-11 13:10:00,51.4,51.42,51.38,51.39,9400.0,32.9618,32.9746,32.949,32.9554,9400.0
2007-06-11 13:15:00,51.37,51.4,51.37,51.4,2900.0,32.9426,32.9618,32.9426,32.9618,2900.0
2007-06-11 13:20:00,51.39,51.41,51.39,51.4,8300.0,32.9554,32.9682,32.9554,32.9618,8300.0
2007-06-11 13:25:00,51.4,51.41,51.39,51.41,5700.0,32.9618,32.9682,32.9554,32.9682,5700.0
2007-06-11 13:30:00,51.4,51.41,51.39,51.4,2000.0,32.9618,32.9682,32.9554,32.9618,2000.0
2007-06-11 13:35:00,51.4,51.41,51.37,51.4,10000.0,32.9618,32.9682,32.9426,32.9618,10000.0
2007-06-11 13:40:00,51.39,51.39,51.34,51.35,4900.0,32.9554,32.9554,32.9233,32.9298,4900.0
2007-06-11 13:45:00,51.35,51.37,51.35,51.36,1700.0,32.9298,32.9426,32.9298,32.9362,1700.0
2007-06-11 13:50:00,51.37,51.4,51.37,51.39,5400.0,32.9426,32.9618,32.9426,32.9554,5400.0
2007-06-11 13:55:00,51.39,51.4,51.37,51.38,2900.0,32.9554,32.9618,32.9426,32.949,2900.0
2007-06-11 14:00:00,51.38,51.39,51.37,51.37,5900.0,32.949,32.9554,32.9426,32.9426,5900.0
2007-06-11 14:05:00,51.38,51.41,51.37,51.39,5200.0,32.949,32.9682,32.9426,32.9554,5200.0
2007-06-11 14:10:00,51.39,51.41,51.33,51.34,11700.0,32.9554,32.9682,32.9169,32.9233,11700.0
2007-06-11 14:15:00,51.34,51.39,51.33,51.39,4900.0,32.9233,32.9554,32.9169,32.9554,4900.0
2007-06-11 14:20:00,51.39,51.39,51.37,51.38,2200.0,32.9554,32.9554,32.9426,32.949,2200.0
2007-06-11 14:25:00,51.39,51.39,51.34,51.35,8700.0,32.9554,32.9554,32.9233,32.9298,8700.0
2007-06-11 14:30:00,51.36,51.36,51.32,51.34,3900.0,32.9362,32.9362,32.9105,32.9233,3900.0
2007-06-11 14:35:00,51.33,51.35,51.33,51.34,4200.0,32.9169,32.9298,32.9169,32.9233,4200.0
2007-06-11 14:40:00,51.35,51.36,51.32,51.35,10300.0,32.9298,32.9362,32.9105,32.9298,10300.0
2007-06-11 14:45:00,51.36,51.37,51.34,51.35,3900.0,32.9362,32.9426,32.9233,32.9298,3900.0
2007-06-11 14:50:00,51.35,51.4,51.35,51.39,5700.0,32.9298,32.9618,32.9298,32.9554,5700.0
2007-06-11 14:55:00,51.38,51.4,51.38,51.39,8000.0,32.949,32.9618,32.949,32.9554,8000.0
2007-06-11 15:00:00,51.39,51.4,51.37,51.38,11700.0,32.9554,32.9618,32.9426,32.949,11700.0
2007-06-11 15:05:00,51.39,51.41,51.39,51.4,18800.0,32.9554,32.9682,32.9554,32.9618,18800.0
2007-06-11 15:10:00,51.39,51.4,51.38,51.39,7200.0,32.9554,32.9618,32.949,32.9554,7200.0
2007-06-11 15:15:00,51.4,51.41,51.38,51.39,17400.0,32.9618,32.9682,32.949,32.9554,17400.0
2007-06-11 15:20:00,51.39,51.42,51.37,51.4,48400.0,32.9554,32.9746,32.9426,32.9618,48400.0
2007-06-11 15:25:00,51.39,51.43,51.37,51.43,35000.0,32.9554,32.9811,32.9426,32.9811,35000.0
2007-06-11 15:30:00,51.43,51.44,51.38,51.38,11400.0,32.9811,32.9875,32.949,32.949,11400.0
2007-06-11 15:35:00,51.38,51.39,51.35,51.35,12700.0,32.949,32.9554,32.9298,32.9298,12700.0
2007-06-11 15:40:00,51.34,51.37,51.31,51.32,13600.0,32.9233,32.9426,32.9041,32.9105,13600.0
2007-06-11 15:45:00,51.33,51.33,51.29,51.3,15300.0,32.9169,32.9169,32.8913,32.8977,15300.0
2007-06-11 15:50:00,51.29,51.3,51.25,51.27,19300.0,32.8913,32.8977,32.8656,32.8785,19300.0
2007-06-11 15:55:00,51.28,51.32,51.26,51.3,14800.0,32.8849,32.9105,32.872,32.8977,14800.0
2007-06-12 09:30:00,50.9,51.2,50.87,51.18,27800.0,32.6412,32.8336,32.6219,32.8207,27800.0
2007-06-12 09:35:00,51.2,51.2,51.14,51.16,19100.0,32.8336,32.8336,32.7951,32.8079,19100.0
2007-06-12 09:40:00,51.14,51.15,51.13,51.14,18600.0,32.7951,32.8015,32.7887,32.7951,18600.0
2007-06-12 09:45:00,51.15,51.15,51.13,51.13,25600.0,32.8015,32.8015,32.7887,32.7887,25600.0
2007-06-12 09:50:00,51.13,51.13,51.05,51.05,39100.0,32.7887,32.7887,32.7374,32.7374,39100.0
2007-06-12 09:55:00,51.05,51.07,51.04,51.05,35300.0,32.7374,32.7502,32.731,32.7374,35300.0
2007-06-12 10:00:00,51.05,51.09,51.02,51.03,28100.0,32.7374,32.763,32.7181,32.7246,28100.0
2007-06-12 10:05:00,51.03,51.03,50.97,51.0,11000.0,32.7246,32.7246,32.6861,32.7053,11000.0
2007-06-12 10:10:00,51.0,51.01,50.94,50.96,21100.0,32.7053,32.7117,32.6668,32.6797,21100.0
2007-06-12 10:15:00,50.96,50.96,50.9,50.93,12700.0,32.6797,32.6797,32.6412,32.6604,12700.0
2007-06-12 10:20:00,50.92,50.93,50.89,50.9,17100.0,32.654,32.6604,32.6348,32.6412,17100.0
2007-06-12 10:25:00,50.9,50.97,50.87,50.9,26800.0,32.6412,32.6861,32.6219,32.6412,26800.0
2007-06-12 10:30:00,50.9,50.96,50.88,50.94,17100.0,32.6412,32.6797,32.6284,32.6668,17100.0
2007-06-12 10:35:00,50.91,50.96,50.91,50.94,8300.0,32.6476,32.6797,32.6476,32.6668,8300.0
2007-06-12 10:40:00,50.94,50.95,50.89,50.9,18000.0,32.6668,32.6732,32.6348,32.6412,18000.0
2007-06-12 10:45:00,50.86,50.88,50.76,50.81,24000.0,32.6155,32.6284,32.5514,32.5835,24000.0
2007-06-12 10:50:00,50.81,50.83,50.78,50.8,20400.0,32.5835,32.5963,32.5642,32.5771,20400.0
2007-06-12 10:55:00,50.82,50.85,50.8,50.8,13200.0,32.5899,32.6091,32.5771,32.5771,13200.0
2007-06-12 11:00:00,50.8,50.81,50.75,50.75,12100.0,32.5771,32.5835,32.545,32.545,12100.0
2007-06-12 11:05:00,50.78,50.82,50.75,50.82,24000.0,32.5642,32.5899,32.545,32.5899,24000.0
2007-06-12 11:10:00,50.82,50.82,50.79,50.81,10700.0,32.5899,32.5899,32.5706,32.5835,10700.0
2007-06-12 11:15:00,50.8,50.85,50.79,50.79,10800.0,32.5771,32.6091,32.5706,32.5706,10800.0
2007-06-12 11:20:00,50.8,50.84,50.79,50.83,8200.0,32.5771,32.6027,32.5706,32.5963,8200.0
2007-06-12 11:25:00,50.82,50.84,50.79,50.79,13400.0,32.5899,32.6027,32.5706,32.5706,13400.0
2007-06-12 11:30:00,50.79,50.82,50.78,50.8,11300.0,32.5706,32.5899,32.5642,32.5771,11300.0
2007-06-12 11:35:00,50.79,50.89,50.76,50.88,15600.0,32.5706,32.6348,32.5514,32.6284,15600.0
2007-06-12 11:40:00,50.87,50.92,50.83,50.83,10100.0,32.6219,32.654,32.5963,32.5963,10100.0
2007-06-12 11:45:00,50.86,50.93,50.82,50.82,10800.0,32.6155,32.6604,32.5899,32.5899,10800.0
2007-06-12 11:50:00,50.83,50.84,50.82,50.82,7500.0,32.5963,32.6027,32.5899,32.5899,7500.0
2007-06-12 11:55:00,50.83,50.86,50.82,50.82,6300.0,32.5963,32.6155,32.5899,32.5899,6300.0
2007-06-12 12:00:00,50.83,50.83,50.79,50.8,17700.0,32.5963,32.5963,32.5706,32.5771,17700.0
2007-06-12 12:05:00,50.8,50.8,50.78,50.79,7100.0,32.5771,32.5771,32.5642,32.5706,7100.0
2007-06-12 12:10:00,50.79,50.81,50.78,50.81,12100.0,32.5706,32.5835,32.5642,32.5835,12100.0
2007-06-12 12:15:00,50.81,50.81,50.75,50.76,5900.0,32.5835,32.5835,32.545,32.5514,5900.0
2007-06-12 12:20:00,50.77,50.82,50.76,50.79,11700.0,32.5578,32.5899,32.5514,32.5706,11700.0
2007-06-12 12:25:00,50.79,50.82,50.79,50.8,7300.0,32.5706,32.5899,32.5706,32.5771,7300.0
2007-06-12 12:30:00,50.82,50.83,50.81,50.82,5800.0,32.5899,32.5963,32.5835,32.5899,5800.0
2007-06-12 12:35:00,50.82,50.83,50.81,50.82,9600.0,32.5899,32.5963,32.5835,32.5899,9600.0
2007-06-12 12:40:00,50.83,50.83,50.81,50.81,3500.0,32.5963,32.5963,32.5835,32.5835,3500.0
2007-06-12 12:45:00,50.81,50.82,50.81,50.82,4500.0,32.5835,32.5899,32.5835,32.5899,4500.0
2007-06-12 12:50:00,50.82,50.82,50.8,50.8,15000.0,32.5899,32.5899,32.5771,32.5771,15000.0
2007-06-12 12:55:00,50.8,50.81,50.79,50.81,21100.0,32.5771,32.5835,32.5706,32.5835,21100.0
2007-06-12 13:00:00,50.81,50.83,50.8,50.83,13800.0,32.5835,32.5963,32.5771,32.5963,13800.0
2007-06-12 13:05:00,50.84,50.85,50.82,50.85,8500.0,32.6027,32.6091,32.5899,32.6091,8500.0
2007-06-12 13:10:00,50.84,50.85,50.81,50.83,12700.0,32.6027,32.6091,32.5835,32.5963,12700.0
2007-06-12 13:15:00,50.84,50.92,50.83,50.91,17600.0,32.6027,32.654,32.5963,32.6476,17600.0
2007-06-12 13:20:00,50.92,50.98,50.9,50.95,15300.0,32.654,32.6925,32.6412,32.6732,15300.0
2007-06-12 13:25:00,50.95,50.96,50.91,50.92,10600.0,32.6732,32.6797,32.6476,32.654,10600.0
2007-06-12 13:30:00,50.92,50.96,50.92,50.95,11300.0,32.654,32.6797,32.654,32.6732,11300.0
2007-06-12 13:35:00,50.95,50.99,50.93,50.99,11600.0,32.6732,32.6989,32.6604,32.6989,11600.0
2007-06-12 13:40:00,50.99,51.18,50.97,50.99,56900.0,32.6989,32.8207,32.6861,32.6989,56900.0
2007-06-12 13:45:00,50.99,51.0,50.93,50.98,16800.0,32.6989,32.7053,32.6604,32.6925,16800.0
2007-06-12 13:50:00,50.99,51.01,50.97,50.99,8500.0,32.6989,32.7117,32.6861,32.6989,8500.0
2007-06-12 13:55:00,50.99,50.99,50.96,50.96,12300.0,32.6989,32.6989,32.6797,32.6797,12300.0
2007-06-12 14:00:00,50.95,51.06,50.95,51.04,11300.0,32.6732,32.7438,32.6732,32.731,11300.0
2007-06-12 14:05:00,51.03,51.04,50.99,51.01,7000.0,32.7246,32.731,32.6989,32.7117,7000.0
2007-06-12 14:10:00,51.01,51.01,50.95,50.98,10600.0,32.7117,32.7117,32.6732,32.6925,10600.0
2007-06-12 14:15:00,50.98,50.98,50.91,50.94,8100.0,32.6925,32.6925,32.6476,32.6668,8100.0
2007-06-12 14:20:00,50.94,50.96,50.91,50.96,14500.0,32.6668,32.6797,32.6476,32.6797,14500.0
2007-06-12 14:25:00,50.95,50.97,50.91,50.91,7900.0,32.6732,32.6861,32.6476,32.6476,7900.0
2007-06-12 14:30:00,50.92,50.96,50.91,50.94,6200.0,32.654,32.6797,32.6476,32.6668,6200.0
2007-06-12 14:35:00,50.94,50.97,50.87,50.89,17000.0,32.6668,32.6861,32.6219,32.6348,17000.0
2007-06-12 14:40:00,50.89,50.89,50.84,50.85,12700.0,32.6348,32.6348,32.6027,32.6091,12700.0
2007-06-12 14:45:00,50.85,50.85,50.8,50.81,20200.0,32.6091,32.6091,32.5771,32.5835,20200.0
2007-06-12 14:50:00,50.82,50.9,50.81,50.89,16200.0,32.5899,32.6412,32.5835,32.6348,16200.0
2007-06-12 14:55:00,50.89,50.92,50.86,50.89,13400.0,32.6348,32.654,32.6155,32.6348,13400.0
2007-06-12 15:00:00,50.88,50.93,50.85,50.85,24300.0,32.6284,32.6604,32.6091,32.6091,24300.0
2007-06-12 15:05:00,50.84,50.9,50.72,50.73,138500.0,32.6027,32.6412,32.5258,32.5322,138500.0
2007-06-12 15:10:00,50.73,50.74,50.67,50.68,26400.0,32.5322,32.5386,32.4937,32.5001,26400.0
2007-06-12 15:15:00,50.68,50.74,50.65,50.73,18600.0,32.5001,32.5386,32.4809,32.5322,18600.0
2007-06-12 15:20:00,50.73,50.75,50.71,50.72,17100.0,32.5322,32.545,32.5193,32.5258,17100.0
2007-06-12 15:25:00,50.71,50.75,50.7,50.74,18100.0,32.5193,32.545,32.5129,32.5386,18100.0
2007-06-12 15:30:00,50.72,50.74,50.68,50.7,18700.0,32.5258,32.5386,32.5001,32.5129,18700.0
2007-06-12 15:35:00,50.7,50.73,50.67,50.68,21800.0,32.5129,32.5322,32.4937,32.5001,21800.0
2007-06-12 15:40:00,50.68,50.68,50.61,50.61,16000.0,32.5001,32.5001,32.4552,32.4552,16000.0
2007-06-12 15:45:00,50.6,50.7,50.6,50.66,24200.0,32.4488,32.5129,32.4488,32.4873,24200.0
2007-06-12 15:50:00,50.66,50.7,50.66,50.69,22900.0,32.4873,32.5129,32.4873,32.5065,22900.0
2007-06-12 15:55:00,50.68,50.68,50.65,50.65,37300.0,32.5001,32.5001,32.4809,32.4809,37300.0
2007-06-13 09:30:00,51.11,51.11,50.96,51.06,24500.0,32.7759,32.7759,32.6797,32.7438,24500.0
2007-06-13 09:35:00,51.04,51.04,50.96,50.99,13500.0,32.731,32.731,32.6797,32.6989,13500.0
2007-06-13 09:40:00,51.0,51.0,50.85,50.89,19000.0,32.7053,32.7053,32.6091,32.6348,19000.0
2007-06-13 09:45:00,50.86,50.9,50.82,50.87,13400.0,32.6155,32.6412,32.5899,32.6219,13400.0
2007-06-13 09:50:00,50.88,50.89,50.85,50.88,2400.0,32.6284,32.6348,32.6091,32.6284,2400.0
2007-06-13 09:55:00,50.86,50.88,50.84,50.86,3600.0,32.6155,32.6284,32.6027,32.6155,3600.0
2007-06-13 10:00:00,50.88,50.88,50.8,50.8,15800.0,32.6284,32.6284,32.5771,32.5771,15800.0
2007-06-13 10:05:00,50.81,50.89,50.81,50.86,5500.0,32.5835,32.6348,32.5835,32.6155,5500.0
2007-06-13 10:10:00,50.87,50.9,50.84,50.89,20500.0,32.6219,32.6412,32.6027,32.6348,20500.0
2007-06-13 10:15:00,50.88,50.9,50.87,50.89,26900.0,32.6284,32.6412,32.6219,32.6348,26900.0
2007-06-13 10:20:00,50.9,50.95,50.89,50.93,29500.0,32.6412,32.6732,32.6348,32.6604,29500.0
2007-06-13 10:25:00,50.92,50.93,50.89,50.9,9500.0,32.654,32.6604,32.6348,32.6412,9500.0
2007-06-13 10:30:00,50.91,50.91,50.85,50.86,10400.0,32.6476,32.6476,32.6091,32.6155,10400.0
2007-06-13 10:35:00,50.86,50.9,50.85,50.9,6100.0,32.6155,32.6412,32.6091,32.6412,6100.0
2007-06-13 10:40:00,50.88,50.92,50.86,50.88,5400.0,32.6284,32.654,32.6155,32.6284,5400.0
2007-06-13 10:45:00,50.89,50.92,50.89,50.9,22400.0,32.6348,32.654,32.6348,32.6412,22400.0
2007-06-13 10:50:00,50.91,50.92,50.87,50.87,7800.0,32.6476,32.654,32.6219,32.6219,7800.0
2007-06-13 10:55:00,50.87,50.92,50.87,50.9,2500.0,32.6219,32.654,32.6219,32.6412,2500.0
2007-06-13 11:00:00,50.9,50.92,50.88,50.9,9400.0,32.6412,32.654,32.6284,32.6412,9400.0
2007-06-13 11:05:00,50.9,50.92,50.88,50.9,27400.0,32.6412,32.654,32.6284,32.6412,27400.0
2007-06-13 11:10:00,50.88,50.88,50.82,50.88,11000.0,32.6284,32.6284,32.5899,32.6284,11000.0
2007-06-13 11:15:00,50.88,50.9,50.88,50.9,15800.0,32.6284,32.6412,32.6284,32.6412,15800.0
2007-06-13 11:20:00,50.91,50.91,50.8,50.8,12800.0,32.6476,32.6476,32.5771,32.5771,12800.0
2007-06-13 11:25:00,50.82,50.89,50.82,50.89,8800.0,32.5899,32.6348,32.5899,32.6348,8800.0
2007-06-13 11:30:00,50.89,50.9,50.87,50.87,4900.0,32.6348,32.6412,32.6219,32.6219,4900.0
2007-06-13 11:35:00,50.89,50.9,50.85,50.89,17800.0,32.6348,32.6412,32.6091,32.6348,17800.0
2007-06-13 11:40:00,50.87,50.89,50.87,50.88,800.0,32.6219,32.6348,32.6219,32.6284,800.0
2007-06-13 11:45:00,50.88,50.9,50.88,50.9,4400.0,32.6284,32.6412,32.6284,32.6412,4400.0
2007-06-13 11:50:00,50.9,50.9,50.89,50.9,13200.0,32.6412,32.6412,32.6348,32.6412,13200.0
2007-06-13 11:55:00,50.89,50.9,50.86,50.89,5500.0,32.6348,32.6412,32.6155,32.6348,5500.0
2007-06-13 12:00:00,50.9,50.9,50.88,50.9,5900.0,32.6412,32.6412,32.6284,32.6412,5900.0
2007-06-13 12:05:00,50.89,50.9,50.88,50.9,5600.0,32.6348,32.6412,32.6284,32.6412,5600.0
2007-06-13 12:10:00,50.89,50.9,50.86,50.9,7200.0,32.6348,32.6412,32.6155,32.6412,7200.0
2007-06-13 12:15:00,50.9,50.93,50.9,50.92,18700.0,32.6412,32.6604,32.6412,32.654,18700.0
2007-06-13 12:20:00,50.93,50.93,50.89,50.9,17400.0,32.6604,32.6604,32.6348,32.6412,17400.0
2007-06-13 12:25:00,50.9,50.9,50.88,50.9,7600.0,32.6412,32.6412,32.6284,32.6412,7600.0
2007-06-13 12:30:00,50.9,50.91,50.89,50.9,13300.0,32.6412,32.6476,32.6348,32.6412,13300.0
2007-06-13 12:35:00,50.9,50.9,50.89,50.9,4300.0,32.6412,32.6412,32.6348,32.6412,4300.0
2007-06-13 12:40:00,50.9,50.9,50.89,50.89,17800.0,32.6412,32.6412,32.6348,32.6348,17800.0
2007-06-13 12:45:00,50.9,50.9,50.89,50.9,1100.0,32.6412,32.6412,32.6348,32.6412,1100.0
2007-06-13 12:50:00,50.9,50.9,50.89,50.9,8600.0,32.6412,32.6412,32.6348,32.6412,8600.0
2007-06-13 12:55:00,50.89,50.9,50.82,50.82,12000.0,32.6348,32.6412,32.5899,32.5899,12000.0
2007-06-13 13:00:00,50.82,50.88,50.82,50.86,4700.0,32.5899,32.6284,32.5899,32.6155,4700.0
2007-06-13 13:05:00,50.87,50.87,50.8,50.8,4200.0,32.6219,32.6219,32.5771,32.5771,4200.0
2007-06-13 13:10:00,50.79,50.86,50.79,50.85,3800.0,32.5706,32.6155,32.5706,32.6091,3800.0
2007-06-13 13:15:00,50.85,50.86,50.78,50.81,9000.0,32.6091,32.6155,32.5642,32.5835,9000.0
2007-06-13 13:20:00,50.82,50.87,50.81,50.87,5800.0,32.5899,32.6219,32.5835,32.6219,5800.0
2007-06-13 13:25:00,50.86,50.86,50.81,50.82,2200.0,32.6155,32.6155,32.5835,32.5899,2200.0
2007-06-13 13:30:00,50.83,50.86,50.81,50.84,8800.0,32.5963,32.6155,32.5835,32.6027,8800.0
2007-06-13 13:35:00,50.84,50.9,50.84,50.9,12000.0,32.6027,32.6412,32.6027,32.6412,12000.0
2007-06-13 13:40:00,50.9,50.9,50.88,50.89,13800.0,32.6412,32.6412,32.6284,32.6348,13800.0
2007-06-13 13:45:00,50.9,50.92,50.89,50.9,15100.0,32.6412,32.654,32.6348,32.6412,15100.0
2007-06-13 13:50:00,50.89,50.92,50.86,50.88,7600.0,32.6348,32.654,32.6155,32.6284,7600.0
2007-06-13 13:55:00,50.88,50.92,50.88,50.9,2600.0,32.6284,32.654,32.6284,32.6412,2600.0
2007-06-13 14:00:00,50.91,50.94,50.85,50.89,32300.0,32.6476,32.6668,32.6091,32.6348,32300.0
2007-06-13 14:05:00,50.9,50.93,50.89,50.91,107800.0,32.6412,32.6604,32.6348,32.6476,107800.0
2007-06-13 14:10:00,50.9,51.0,50.89,50.99,15800.0,32.6412,32.7053,32.6348,32.6989,15800.0
2007-06-13 14:15:00,50.99,51.18,50.97,50.98,48400.0,32.6989,32.8207,32.6861,32.6925,48400.0
2007-06-13 14:20:00,50.99,51.05,50.9,50.96,37600.0,32.6989,32.7374,32.6412,32.6797,37600.0
2007-06-13 14:25:00,50.96,51.03,50.9,50.96,33600.0,32.6797,32.7246,32.6412,32.6797,33600.0
2007-06-13 14:30:00,50.97,50.97,50.93,50.93,11000.0,32.6861,32.6861,32.6604,32.6604,11000.0
2007-06-13 14:35:00,50.94,51.0,50.9,50.94,38400.0,32.6668,32.7053,32.6412,32.6668,38400.0
2007-06-13 14:40:00,50.94,50.96,50.9,50.94,25400.0,32.6668,32.6797,32.6412,32.6668,25400.0
2007-06-13 14:45:00,50.95,51.01,50.95,50.99,10600.0,32.6732,32.7117,32.6732,32.6989,10600.0
2007-06-13 14:50:00,50.98,51.0,50.97,50.98,4500.0,32.6925,32.7053,32.6861,32.6925,4500.0
2007-06-13 14:55:00,51.0,51.08,50.99,51.08,11500.0,32.7053,32.7566,32.6989,32.7566,11500.0
2007-06-13 15:00:00,51.07,51.08,51.05,51.05,18900.0,32.7502,32.7566,32.7374,32.7374,18900.0
2007-06-13 15:05:00,51.06,51.09,51.06,51.08,11300.0,32.7438,32.763,32.7438,32.7566,11300.0
2007-06-13 15:10:00,51.08,51.09,51.04,51.05,24700.0,32.7566,32.763,32.731,32.7374,24700.0
2007-06-13 15:15:00,51.05,51.05,50.99,51.0,13800.0,32.7374,32.7374,32.6989,32.7053,13800.0
2007-06-13 15:20:00,51.0,51.03,50.99,51.02,11600.0,32.7053,32.7246,32.6989,32.7181,11600.0
2007-06-13 15:25:00,51.01,51.07,51.01,51.05,7700.0,32.7117,32.7502,32.7117,32.7374,7700.0
2007-06-13 15:30:00,51.05,51.06,51.0,51.04,21400.0,32.7374,32.7438,32.7053,32.731,21400.0
2007-06-13 15:35:00,51.03,51.09,51.02,51.08,11900.0,32.7246,32.763,32.7181,32.7566,11900.0
2007-06-13 15:40:00,51.09,51.15,51.09,51.1,20200.0,32.763,32.8015,32.763,32.7694,20200.0
2007-06-13 15:45:00,51.11,51.12,51.08,51.09,10300.0,32.7759,32.7823,32.7566,32.763,10300.0
2007-06-13 15:50:00,51.09,51.14,51.09,51.13,34600.0,32.763,32.7951,32.763,32.7887,34600.0
2007-06-13 15:55:00,51.13,51.18,51.09,51.14,52300.0,32.7887,32.8207,32.763,32.7951,52300.0
2007-06-14 09:30:00,51.04,51.17,51.03,51.04,31200.0,32.731,32.8143,32.7246,32.731,31200.0
2007-06-14 09:35:00,51.09,51.18,51.08,51.08,20200.0,32.763,32.8207,32.7566,32.7566,20200.0
2007-06-14 09:40:00,51.1,51.1,51.04,51.07,4800.0,32.7694,32.7694,32.731,32.7502,4800.0
2007-06-14 09:45:00,51.1,51.14,51.07,51.13,7800.0,32.7694,32.7951,32.7502,32.7887,7800.0
2007-06-14 09:50:00,51.13,51.13,51.09,51.1,12500.0,32.7887,32.7887,32.763,32.7694,12500.0
2007-06-14 09:55:00,51.1,51.12,51.04,51.08,28200.0,32.7694,32.7823,32.731,32.7566,28200.0
2007-06-14 10:00:00,51.09,51.11,51.04,51.05,13500.0,32.763,32.7759,32.731,32.7374,13500.0
2007-06-14 10:05:00,51.06,51.06,50.97,50.99,24700.0,32.7438,32.7438,32.6861,32.6989,24700.0
2007-06-14 10:10:00,50.99,51.09,50.98,51.08,19300.0,32.6989,32.763,32.6925,32.7566,19300.0
2007-06-14 10:15:00,51.08,51.14,51.07,51.07,20000.0,32.7566,32.7951,32.7502,32.7502,20000.0
2007-06-14 10:20:00,51.08,51.11,51.05,51.08,14900.0,32.7566,32.7759,32.7374,32.7566,14900.0
2007-06-14 10:25:00,51.08,51.14,51.06,51.1,18500.0,32.7566,32.7951,32.7438,32.7694,18500.0
2007-06-14 10:30:00,51.11,51.12,51.08,51.09,34600.0,32.7759,32.7823,32.7566,32.763,34600.0
2007-06-14 10:35:00,51.11,51.11,51.06,51.09,14000.0,32.7759,32.7759,32.7438,32.763,14000.0
2007-06-14 10:40:00,51.1,51.12,51.06,51.06,13200.0,32.7694,32.7823,32.7438,32.7438,13200.0
2007-06-14 10:45:00,51.06,51.06,50.98,50.98,30800.0,32.7438,32.7438,32.6925,32.6925,30800.0
2007-06-14 10:50:00,50.99,51.0,50.94,50.95,12900.0,32.6989,32.7053,32.6668,32.6732,12900.0
2007-06-14 10:55:00,50.97,50.97,50.92,50.93,7900.0,32.6861,32.6861,32.654,32.6604,7900.0
2007-06-14 11:00:00,50.95,50.97,50.9,50.9,8100.0,32.6732,32.6861,32.6412,32.6412,8100.0
2007-06-14 11:05:00,50.92,50.92,50.89,50.9,5300.0,32.654,32.654,32.6348,32.6412,5300.0
2007-06-14 11:10:00,50.9,50.95,50.89,50.95,12700.0,32.6412,32.6732,32.6348,32.6732,12700.0
2007-06-14 11:15:00,50.95,51.02,50.94,51.0,31300.0,32.6732,32.7181,32.6668,32.7053,31300.0
2007-06-14 11:20:00,51.02,51.02,50.99,51.0,8700.0,32.7181,32.7181,32.6989,32.7053,8700.0
2007-06-14 11:25:00,51.0,51.0,50.98,50.99,7100.0,32.7053,32.7053,32.6925,32.6989,7100.0
2007-06-14 11:30:00,50.99,51.06,50.99,51.04,10700.0,32.6989,32.7438,32.6989,32.731,10700.0
2007-06-14 11:35:00,51.04,51.04,50.98,50.98,20900.0,32.731,32.731,32.6925,32.6925,20900.0
2007-06-14 11:40:00,50.99,51.02,50.98,51.02,4600.0,32.6989,32.7181,32.6925,32.7181,4600.0
2007-06-14 11:45:00,51.02,51.02,50.93,50.93,14200.0,32.7181,32.7181,32.6604,32.6604,14200.0
2007-06-14 11:50:00,50.93,50.94,50.88,50.91,8800.0,32.6604,32.6668,32.6284,32.6476,8800.0
2007-06-14 11:55:00,50.93,50.96,50.93,50.94,9100.0,32.6604,32.6797,32.6604,32.6668,9100.0
2007-06-14 12:00:00,50.94,51.01,50.94,51.01,10500.0,32.6668,32.7117,32.6668,32.7117,10500.0
2007-06-14 12:05:00,51.01,51.04,51.01,51.03,10700.0,32.7117,32.731,32.7117,32.7246,10700.0
2007-06-14 12:10:00,51.04,51.07,51.03,51.06,8700.0,32.731,32.7502,32.7246,32.7438,8700.0
2007-06-14 12:15:00,51.07,51.07,51.04,51.04,9700.0,32.7502,32.7502,32.731,32.731,9700.0
2007-06-14 12:20:00,51.05,51.08,51.03,51.04,21800.0,32.7374,32.7566,32.7246,32.731,21800.0
2007-06-14 12:25:00,51.04,51.06,51.02,51.04,6700.0,32.731,32.7438,32.7181,32.731,6700.0
2007-06-14 12:30:00,51.04,51.05,51.04,51.05,6300.0,32.731,32.7374,32.731,32.7374,6300.0
2007-06-14 12:35:00,51.06,51.07,51.05,51.05,10200.0,32.7438,32.7502,32.7374,32.7374,10200.0
2007-06-14 12:40:00,51.05,51.06,51.04,51.05,4300.0,32.7374,32.7438,32.731,32.7374,4300.0
2007-06-14 12:45:00,51.06,51.08,51.06,51.06,5300.0,32.7438,32.7566,32.7438,32.7438,5300.0
2007-06-14 12:50:00,51.07,51.08,51.05,51.05,6000.0,32.7502,32.7566,32.7374,32.7374,6000.0
2007-06-14 12:55:00,51.05,51.06,51.01,51.01,7000.0,32.7374,32.7438,32.7117,32.7117,7000.0
2007-06-14 13:00:00,51.02,51.02,50.98,51.01,14100.0,32.7181,32.7181,32.6925,32.7117,14100.0
2007-06-14 13:05:00,51.01,51.01,50.98,51.01,10400.0,32.7117,32.7117,32.6925,32.7117,10400.0
2007-06-14 13:10:00,51.01,51.02,50.97,50.99,5700.0,32.7117,32.7181,32.6861,32.6989,5700.0
2007-06-14 13:15:00,51.0,51.0,50.99,51.0,2200.0,32.7053,32.7053,32.6989,32.7053,2200.0
2007-06-14 13:20:00,51.0,51.0,50.97,50.97,8000.0,32.7053,32.7053,32.6861,32.6861,8000.0
2007-06-14 13:25:00,50.98,51.0,50.97,50.98,6000.0,32.6925,32.7053,32.6861,32.6925,6000.0
2007-06-14 13:30:00,50.99,50.99,50.97,50.97,5400.0,32.6989,32.6989,32.6861,32.6861,5400.0
2007-06-14 13:35:00,50.97,50.99,50.96,50.99,7400.0,32.6861,32.6989,32.6797,32.6989,7400.0
2007-06-14 13:40:00,50.98,50.98,50.97,50.97,1000.0,32.6925,32.6925,32.6861,32.6861,1000.0
2007-06-14 13:45:00,50.97,50.98,50.96,50.97,4800.0,32.6861,32.6925,32.6797,32.6861,4800.0
2007-06-14 13:50:00,50.97,50.99,50.96,50.96,9000.0,32.6861,32.6989,32.6797,32.6797,9000.0
2007-06-14 13:55:00,50.96,50.97,50.95,50.96,2900.0,32.6797,32.6861,32.6732,32.6797,2900.0
2007-06-14 14:00:00,50.96,50.98,50.94,50.95,9800.0,32.6797,32.6925,32.6668,32.6732,9800.0
2007-06-14 14:05:00,50.94,50.98,50.94,50.97,6100.0,32.6668,32.6925,32.6668,32.6861,6100.0
2007-06-14 14:10:00,50.97,50.98,50.96,50.96,3000.0,32.6861,32.6925,32.6797,32.6797,3000.0
2007-06-14 14:15:00,50.97,50.99,50.97,50.98,4800.0,32.6861,32.6989,32.6861,32.6925,4800.0
2007-06-14 14:20:00,50.99,51.01,50.97,51.01,6200.0,32.6989,32.7117,32.6861,32.7117,6200.0
2007-06-14 14:25:00,51.01,51.01,50.98,50.98,5900.0,32.7117,32.7117,32.6925,32.6925,5900.0
2007-06-14 14:30:00,50.98,50.99,50.94,50.97,13100.0,32.6925,32.6989,32.6668,32.6861,13100.0
2007-06-14 14:35:00,50.98,50.99,50.96,50.98,12100.0,32.6925,32.6989,32.6797,32.6925,12100.0
2007-06-14 14:40:00,50.98,50.99,50.94,50.94,8700.0,32.6925,32.6989,32.6668,32.6668,8700.0
2007-06-14 14:45:00,50.95,50.95,50.92,50.95,9000.0,32.6732,32.6732,32.654,32.6732,9000.0
2007-06-14 14:50:00,50.94,50.95,50.94,50.94,6300.0,32.6668,32.6732,32.6668,32.6668,6300.0
2007-06-14 14:55:00,50.93,50.93,50.91,50.92,6500.0,32.6604,32.6604,32.6476,32.654,6500.0
2007-06-14 15:00:00,50.92,50.96,50.92,50.93,9400.0,32.654,32.6797,32.654,32.6604,9400.0
2007-06-14 15:05:00,50.93,50.94,50.92,50.93,8500.0,32.6604,32.6668,32.654,32.6604,8500.0
2007-06-14 15:10:00,50.93,50.95,50.92,50.93,14100.0,32.6604,32.6732,32.654,32.6604,14100.0
2007-06-14 15:15:00,50.93,50.94,50.92,50.94,6600.0,32.6604,32.6668,32.654,32.6668,6600.0
2007-06-14 15:20:00,50.94,50.96,50.93,50.94,9200.0,32.6668,32.6797,32.6604,32.6668,9200.0
2007-06-14 15:25:00,50.94,50.95,50.92,50.93,10100.0,32.6668,32.6732,32.654,32.6604,10100.0
2007-06-14 15:30:00,50.94,50.94,50.92,50.93,17800.0,32.6668,32.6668,32.654,32.6604,17800.0
2007-06-14 15:35:00,50.93,50.94,50.92,50.93,16600.0,32.6604,32.6668,32.654,32.6604,16600.0
2007-06-14 15:40:00,50.94,50.94,50.92,50.94,21500.0,32.6668,32.6668,32.654,32.6668,21500.0
2007-06-14 15:45:00,50.93,50.94,50.91,50.92,15500.0,32.6604,32.6668,32.6476,32.654,15500.0
2007-06-14 15:50:00,50.92,50.95,50.91,50.91,24900.0,32.654,32.6732,32.6476,32.6476,24900.0
2007-06-14 15:55:00,50.91,50.97,50.89,50.91,36100.0,32.6476,32.6861,32.6348,32.6476,36100.0
2007-06-15 09:30:00,51.12,51.15,50.97,51.12,163700.0,32.7823,32.8015,32.6861,32.7823,163700.0
2007-06-15 09:35:00,51.12,51.12,51.05,51.09,5800.0,32.7823,32.7823,32.7374,32.763,5800.0
2007-06-15 09:40:00,51.09,51.1,51.01,51.1,9700.0,32.763,32.7694,32.7117,32.7694,9700.0
2007-06-15 09:45:00,51.1,51.14,51.04,51.04,4100.0,32.7694,32.7951,32.731,32.731,4100.0
2007-06-15 09:50:00,51.04,51.08,51.01,51.06,18200.0,32.731,32.7566,32.7117,32.7438,18200.0
2007-06-15 09:55:00,51.05,51.11,50.96,51.11,60000.0,32.7374,32.7759,32.6797,32.7759,60000.0
2007-06-15 10:00:00,51.09,51.12,51.07,51.1,16700.0,32.763,32.7823,32.7502,32.7694,16700.0
2007-06-15 10:05:00,51.1,51.1,51.02,51.02,5900.0,32.7694,32.7694,32.7181,32.7181,5900.0
2007-06-15 10:10:00,51.02,51.08,51.01,51.05,17000.0,32.7181,32.7566,32.7117,32.7374,17000.0
2007-06-15 10:15:00,51.06,51.13,51.04,51.13,11500.0,32.7438,32.7887,32.731,32.7887,11500.0
2007-06-15 10:20:00,51.12,51.24,51.12,51.17,20800.0,32.7823,32.8592,32.7823,32.8143,20800.0
2007-06-15 10:25:00,51.16,51.18,51.15,51.16,5600.0,32.8079,32.8207,32.8015,32.8079,5600.0
2007-06-15 10:30:00,51.16,51.22,51.15,51.19,10100.0,32.8079,32.8464,32.8015,32.8272,10100.0
2007-06-15 10:35:00,51.19,51.22,51.16,51.17,18900.0,32.8272,32.8464,32.8079,32.8143,18900.0
2007-06-15 10:40:00,51.17,51.21,51.1,51.19,12700.0,32.8143,32.84,32.7694,32.8272,12700.0
2007-06-15 10:45:00,51.21,51.22,51.19,51.19,8800.0,32.84,32.8464,32.8272,32.8272,8800.0
2007-06-15 10:50:00,51.19,51.22,51.19,51.2,10500.0,32.8272,32.8464,32.8272,32.8336,10500.0
2007-06-15 10:55:00,51.19,51.21,51.18,51.2,8600.0,32.8272,32.84,32.8207,32.8336,8600.0
2007-06-15 11:00:00,51.2,51.21,51.18,51.19,9900.0,32.8336,32.84,32.8207,32.8272,9900.0
2007-06-15 11:05:00,51.21,51.22,51.19,51.2,9000.0,32.84,32.8464,32.8272,32.8336,9000.0
2007-06-15 11:10:00,51.21,51.21,51.19,51.2,6700.0,32.84,32.84,32.8272,32.8336,6700.0
2007-06-15 11:15:00,51.19,51.2,51.17,51.18,29300.0,32.8272,32.8336,32.8143,32.8207,29300.0
2007-06-15 11:20:00,51.17,51.19,51.15,51.18,7300.0,32.8143,32.8272,32.8015,32.8207,7300.0
2007-06-15 11:25:00,51.18,51.19,51.15,51.19,7700.0,32.8207,32.8272,32.8015,32.8272,7700.0
2007-06-15 11:30:00,51.19,51.19,51.14,51.18,7400.0,32.8272,32.8272,32.7951,32.8207,7400.0
2007-06-15 11:35:00,51.19,51.21,51.18,51.21,7100.0,32.8272,32.84,32.8207,32.84,7100.0
2007-06-15 11:40:00,51.19,51.19,51.18,51.19,2800.0,32.8272,32.8272,32.8207,32.8272,2800.0
2007-06-15 11:45:00,51.2,51.2,51.17,51.2,9700.0,32.8336,32.8336,32.8143,32.8336,9700.0
2007-06-15 11:50:00,51.19,51.21,51.18,51.18,3700.0,32.8272,32.84,32.8207,32.8207,3700.0
2007-06-15 11:55:00,51.19,51.19,51.13,51.13,4900.0,32.8272,32.8272,32.7887,32.7887,4900.0
2007-06-15 12:00:00,51.12,51.15,51.12,51.14,7200.0,32.7823,32.8015,32.7823,32.7951,7200.0
2007-06-15 12:05:00,51.14,51.15,51.13,51.13,8800.0,32.7951,32.8015,32.7887,32.7887,8800.0
2007-06-15 12:10:00,51.13,51.14,51.13,51.13,7000.0,32.7887,32.7951,32.7887,32.7887,7000.0
2007-06-15 12:15:00,51.13,51.14,51.13,51.13,6600.0,32.7887,32.7951,32.7887,32.7887,6600.0
2007-06-15 12:20:00,51.13,51.14,51.13,51.13,6000.0,32.7887,32.7951,32.7887,32.7887,6000.0
2007-06-15 12:25:00,51.13,51.14,51.09,51.09,12500.0,32.7887,32.7951,32.763,32.763,12500.0
2007-06-15 12:30:00,51.07,51.08,51.05,51.08,7900.0,32.7502,32.7566,32.7374,32.7566,7900.0
2007-06-15 12:35:00,51.07,51.11,51.07,51.08,5500.0,32.7502,32.7759,32.7502,32.7566,5500.0
2007-06-15 12:40:00,51.08,51.09,51.07,51.07,5100.0,32.7566,32.763,32.7502,32.7502,5100.0
2007-06-15 12:45:00,51.07,51.11,51.07,51.1,17200.0,32.7502,32.7759,32.7502,32.7694,17200.0
2007-06-15 12:50:00,51.12,51.15,51.11,51.12,8000.0,32.7823,32.8015,32.7759,32.7823,8000.0
2007-06-15 12:55:00,51.12,51.14,51.12,51.14,1400.0,32.7823,32.7951,32.7823,32.7951,1400.0
2007-06-15 13:00:00,51.14,51.15,51.05,51.05,14400.0,32.7951,32.8015,32.7374,32.7374,14400.0
2007-06-15 13:05:00,51.05,51.14,51.04,51.1,9700.0,32.7374,32.7951,32.731,32.7694,9700.0
2007-06-15 13:10:00,51.11,51.12,51.1,51.11,4400.0,32.7759,32.7823,32.7694,32.7759,4400.0
2007-06-15 13:15:00,51.1,51.12,51.1,51.12,6400.0,32.7694,32.7823,32.7694,32.7823,6400.0
2007-06-15 13:20:00,51.12,51.13,51.11,51.12,3700.0,32.7823,32.7887,32.7759,32.7823,3700.0
2007-06-15 13:25:00,51.13,51.15,51.11,51.13,4300.0,32.7887,32.8015,32.7759,32.7887,4300.0
2007-06-15 13:30:00,51.13,51.14,51.1,51.1,4000.0,32.7887,32.7951,32.7694,32.7694,4000.0
2007-06-15 13:35:00,51.1,51.11,51.09,51.1,8400.0,32.7694,32.7759,32.763,32.7694,8400.0
2007-06-15 13:40:00,51.11,51.11,51.1,51.1,2200.0,32.7759,32.7759,32.7694,32.7694,2200.0
2007-06-15 13:45:00,51.09,51.11,51.08,51.09,4700.0,32.763,32.7759,32.7566,32.763,4700.0
2007-06-15 13:50:00,51.1,51.1,51.08,51.09,4600.0,32.7694,32.7694,32.7566,32.763,4600.0
2007-06-15 13:55:00,51.1,51.11,51.1,51.1,1700.0,32.7694,32.7759,32.7694,32.7694,1700.0
2007-06-15 14:00:00,51.09,51.1,51.07,51.07,2500.0,32.763,32.7694,32.7502,32.7502,2500.0
2007-06-15 14:05:00,51.08,51.08,51.02,51.02,10300.0,32.7566,32.7566,32.7181,32.7181,10300.0
2007-06-15 14:10:00,51.02,51.04,51.0,51.03,15900.0,32.7181,32.731,32.7053,32.7246,15900.0
2007-06-15 14:15:00,51.03,51.06,51.03,51.06,7000.0,32.7246,32.7438,32.7246,32.7438,7000.0
2007-06-15 14:20:00,51.05,51.06,51.04,51.04,4700.0,32.7374,32.7438,32.731,32.731,4700.0
2007-06-15 14:25:00,51.05,51.06,51.04,51.06,1700.0,32.7374,32.7438,32.731,32.7438,1700.0
2007-06-15 14:30:00,51.05,51.07,51.04,51.07,4800.0,32.7374,32.7502,32.731,32.7502,4800.0
2007-06-15 14:35:00,51.07,51.07,51.04,51.04,7700.0,32.7502,32.7502,32.731,32.731,7700.0
2007-06-15 14:40:00,51.04,51.06,51.02,51.04,13100.0,32.731,32.7438,32.7181,32.731,13100.0
2007-06-15 14:45:00,51.04,51.06,51.03,51.05,6700.0,32.731,32.7438,32.7246,32.7374,6700.0
2007-06-15 14:50:00,51.05,51.08,51.05,51.08,5100.0,32.7374,32.7566,32.7374,32.7566,5100.0
2007-06-15 14:55:00,51.08,51.11,51.07,51.1,4700.0,32.7566,32.7759,32.7502,32.7694,4700.0
2007-06-15 15:00:00,51.1,51.11,51.08,51.08,5400.0,32.7694,32.7759,32.7566,32.7566,5400.0
2007-06-15 15:05:00,51.08,51.08,51.05,51.05,5700.0,32.7566,32.7566,32.7374,32.7374,5700.0
2007-06-15 15:10:00,51.05,51.08,51.04,51.07,7800.0,32.7374,32.7566,32.731,32.7502,7800.0
2007-06-15 15:15:00,51.07,51.07,51.03,51.05,3800.0,32.7502,32.7502,32.7246,32.7374,3800.0
2007-06-15 15:20:00,51.05,51.09,51.04,51.08,6600.0,32.7374,32.763,32.731,32.7566,6600.0
2007-06-15 15:25:00,51.08,51.1,51.08,51.09,9100.0,32.7566,32.7694,32.7566,32.763,9100.0
2007-06-15 15:30:00,51.09,51.12,51.07,51.1,17900.0,32.763,32.7823,32.7502,32.7694,17900.0
2007-06-15 15:35:00,51.11,51.11,51.07,51.08,7800.0,32.7759,32.7759,32.7502,32.7566,7800.0
2007-06-15 15:40:00,51.09,51.09,51.05,51.06,10400.0,32.763,32.763,32.7374,32.7438,10400.0
2007-06-15 15:45:00,51.07,51.09,51.05,51.08,8900.0,32.7502,32.763,32.7374,32.7566,8900.0
2007-06-15 15:50:00,51.08,51.1,51.07,51.1,24300.0,32.7566,32.7694,32.7502,32.7694,24300.0
2007-06-15 15:55:00,51.1,51.11,51.06,51.08,24700.0,32.7694,32.7759,32.7438,32.7566,24700.0
2007-06-18 09:30:00,51.18,51.28,51.17,51.28,30100.0,32.8207,32.8849,32.8143,32.8849,30100.0
2007-06-18 09:35:00,51.29,51.4,51.25,51.36,10300.0,32.8913,32.9618,32.8656,32.9362,10300.0
2007-06-18 09:40:00,51.33,51.4,51.32,51.39,6200.0,32.9169,32.9618,32.9105,32.9554,6200.0
2007-06-18 09:45:00,51.39,51.39,51.34,51.36,6500.0,32.9554,32.9554,32.9233,32.9362,6500.0
2007-06-18 09:50:00,51.37,51.37,51.26,51.29,7200.0,32.9426,32.9426,32.872,32.8913,7200.0
2007-06-18 09:55:00,51.28,51.39,51.27,51.36,7200.0,32.8849,32.9554,32.8785,32.9362,7200.0
2007-06-18 10:00:00,51.35,51.38,51.26,51.26,22700.0,32.9298,32.949,32.872,32.872,22700.0
2007-06-18 10:05:00,51.28,51.31,51.26,51.28,5200.0,32.8849,32.9041,32.872,32.8849,5200.0
2007-06-18 10:10:00,51.27,51.31,51.27,51.31,6300.0,32.8785,32.9041,32.8785,32.9041,6300.0
2007-06-18 10:15:00,51.3,51.32,51.2,51.26,20700.0,32.8977,32.9105,32.8336,32.872,20700.0
2007-06-18 10:20:00,51.28,51.37,51.28,51.35,8700.0,32.8849,32.9426,32.8849,32.9298,8700.0
2007-06-18 10:25:00,51.37,51.46,51.37,51.41,17700.0,32.9426,33.0003,32.9426,32.9682,17700.0
2007-06-18 10:30:00,51.41,51.48,51.41,51.48,18100.0,32.9682,33.0131,32.9682,33.0131,18100.0
2007-06-18 10:35:00,51.47,51.47,51.45,51.46,5800.0,33.0067,33.0067,32.9939,33.0003,5800.0
2007-06-18 10:40:00,51.46,51.46,51.42,51.43,5100.0,33.0003,33.0003,32.9746,32.9811,5100.0
2007-06-18 10:45:00,51.42,51.43,51.36,51.37,3000.0,32.9746,32.9811,32.9362,32.9426,3000.0
2007-06-18 10:50:00,51.35,51.35,51.34,51.34,2600.0,32.9298,32.9298,32.9233,32.9233,2600.0
2007-06-18 10:55:00,51.34,51.37,51.33,51.35,5500.0,32.9233,32.9426,32.9169,32.9298,5500.0
2007-06-18 11:00:00,51.36,51.38,51.35,51.35,3800.0,32.9362,32.949,32.9298,32.9298,3800.0
2007-06-18 11:05:00,51.36,51.42,51.36,51.42,4900.0,32.9362,32.9746,32.9362,32.9746,4900.0
2007-06-18 11:10:00,51.43,51.44,51.37,51.4,4500.0,32.9811,32.9875,32.9426,32.9618,4500.0
2007-06-18 11:15:00,51.4,51.44,51.39,51.44,4500.0,32.9618,32.9875,32.9554,32.9875,4500.0
2007-06-18 11:20:00,51.44,51.44,51.41,51.44,5000.0,32.9875,32.9875,32.9682,32.9875,5000.0
2007-06-18 11:25:00,51.44,51.45,51.43,51.45,4500.0,32.9875,32.9939,32.9811,32.9939,4500.0
2007-06-18 11:30:00,51.45,51.47,51.44,51.47,7700.0,32.9939,33.0067,32.9875,33.0067,7700.0
2007-06-18 11:35:00,51.47,51.5,51.47,51.5,26100.0,33.0067,33.026,33.0067,33.026,26100.0
2007-06-18 11:40:00,51.51,51.54,51.5,51.53,10100.0,33.0324,33.0516,33.026,33.0452,10100.0
2007-06-18 11:45:00,51.52,51.53,51.5,51.53,6200.0,33.0388,33.0452,33.026,33.0452,6200.0
2007-06-18 11:50:00,51.52,51.62,51.52,51.62,17100.0,33.0388,33.1029,33.0388,33.1029,17100.0
2007-06-18 11:55:00,51.62,51.71,51.62,51.69,14500.0,33.1029,33.1606,33.1029,33.1478,14500.0
2007-06-18 12:00:00,51.71,51.78,51.7,51.76,37400.0,33.1606,33.2055,33.1542,33.1927,37400.0
2007-06-18 12:05:00,51.75,51.76,51.74,51.75,5900.0,33.1863,33.1927,33.1799,33.1863,5900.0
2007-06-18 12:10:00,51.74,51.76,51.73,51.74,7000.0,33.1799,33.1927,33.1734,33.1799,7000.0
2007-06-18 12:15:00,51.74,51.75,51.73,51.73,3300.0,33.1799,33.1863,33.1734,33.1734,3300.0
2007-06-18 12:20:00,51.73,51.74,51.63,51.63,5900.0,33.1734,33.1799,33.1093,33.1093,5900.0
2007-06-18 12:25:00,51.63,51.63,51.53,51.53,9000.0,33.1093,33.1093,33.0452,33.0452,9000.0
2007-06-18 12:30:00,51.54,51.54,51.5,51.53,10300.0,33.0516,33.0516,33.026,33.0452,10300.0
2007-06-18 12:35:00,51.54,51.54,51.47,51.49,6600.0,33.0516,33.0516,33.0067,33.0195,6600.0
2007-06-18 12:40:00,51.49,51.52,51.48,51.49,7900.0,33.0195,33.0388,33.0131,33.0195,7900.0
2007-06-18 12:45:00,51.5,51.51,51.45,51.45,9000.0,33.026,33.0324,32.9939,32.9939,9000.0
2007-06-18 12:50:00,51.45,51.47,51.45,51.47,3800.0,32.9939,33.0067,32.9939,33.0067,3800.0
2007-06-18 12:55:00,51.47,51.5,51.47,51.49,7000.0,33.0067,33.026,33.0067,33.0195,7000.0
2007-06-18 13:00:00,51.49,51.49,51.39,51.41,13200.0,33.0195,33.0195,32.9554,32.9682,13200.0
2007-06-18 13:05:00,51.4,51.4,51.28,51.28,23600.0,32.9618,32.9618,32.8849,32.8849,23600.0
2007-06-18 13:10:00,51.29,51.31,51.24,51.29,25700.0,32.8913,32.9041,32.8592,32.8913,25700.0
2007-06-18 13:15:00,51.28,51.29,51.2,51.28,34600.0,32.8849,32.8913,32.8336,32.8849,34600.0
2007-06-18 13:20:00,51.26,51.28,51.2,51.24,14400.0,32.872,32.8849,32.8336,32.8592,14400.0
2007-06-18 13:25:00,51.25,51.26,51.24,51.25,1900.0,32.8656,32.872,32.8592,32.8656,1900.0
2007-06-18 13:30:00,51.24,51.26,51.2,51.2,17900.0,32.8592,32.872,32.8336,32.8336,17900.0
2007-06-18 13:35:00,51.22,51.22,51.17,51.2,11300.0,32.8464,32.8464,32.8143,32.8336,11300.0
2007-06-18 13:40:00,51.2,51.24,51.15,51.21,21000.0,32.8336,32.8592,32.8015,32.84,21000.0
2007-06-18 13:45:00,51.21,51.25,51.16,51.21,31100.0,32.84,32.8656,32.8079,32.84,31100.0
2007-06-18 13:50:00,51.22,51.22,51.15,51.17,5200.0,32.8464,32.8464,32.8015,32.8143,5200.0
2007-06-18 13:55:00,51.18,51.21,51.17,51.19,5700.0,32.8207,32.84,32.8143,32.8272,5700.0
2007-06-18 14:00:00,51.2,51.21,51.18,51.19,11000.0,32.8336,32.84,32.8207,32.8272,11000.0
2007-06-18 14:05:00,51.2,51.2,51.18,51.19,7800.0,32.8336,32.8336,32.8207,32.8272,7800.0
2007-06-18 14:10:00,51.2,51.2,51.19,51.19,10500.0,32.8336,32.8336,32.8272,32.8272,10500.0
2007-06-18 14:15:00,51.19,51.21,51.19,51.2,9000.0,32.8272,32.84,32.8272,32.8336,9000.0
2007-06-18 14:20:00,51.2,51.2,51.19,51.2,5800.0,32.8336,32.8336,32.8272,32.8336,5800.0
2007-06-18 14:25:00,51.19,51.21,51.18,51.2,9100.0,32.8272,32.84,32.8207,32.8336,9100.0
2007-06-18 14:30:00,51.21,51.21,51.19,51.19,9100.0,32.84,32.84,32.8272,32.8272,9100.0
2007-06-18 14:35:00,51.2,51.21,51.16,51.21,24600.0,32.8336,32.84,32.8079,32.84,24600.0
2007-06-18 14:40:00,51.21,51.22,51.18,51.18,13800.0,32.84,32.8464,32.8207,32.8207,13800.0
2007-06-18 14:45:00,51.19,51.29,51.19,51.26,30600.0,32.8272,32.8913,32.8272,32.872,30600.0
2007-06-18 14:50:00,51.26,51.3,51.26,51.28,25800.0,32.872,32.8977,32.872,32.8849,25800.0
2007-06-18 14:55:00,51.28,51.3,51.26,51.29,22800.0,32.8849,32.8977,32.872,32.8913,22800.0
2007-06-18 15:00:00,51.28,51.31,51.28,51.3,2100.0,32.8849,32.9041,32.8849,32.8977,2100.0
2007-06-18 15:05:00,51.3,51.33,51.29,51.32,14100.0,32.8977,32.9169,32.8913,32.9105,14100.0
2007-06-18 15:10:00,51.31,51.32,51.26,51.26,11800.0,32.9041,32.9105,32.872,32.872,11800.0
2007-06-18 15:15:00,51.26,51.28,51.26,51.27,7300.0,32.872,32.8849,32.872,32.8785,7300.0
2007-06-18 15:20:00,51.28,51.28,51.23,51.25,18300.0,32.8849,32.8849,32.8528,32.8656,18300.0
2007-06-18 15:25:00,51.26,51.27,51.23,51.24,14100.0,32.872,32.8785,32.8528,32.8592,14100.0
2007-06-18 15:30:00,51.25,51.25,51.19,51.24,29800.0,32.8656,32.8656,32.8272,32.8592,29800.0
2007-06-18 15:35:00,51.24,51.24,51.21,51.22,10100.0,32.8592,32.8592,32.84,32.8464,10100.0
2007-06-18 15:40:00,51.23,51.26,51.21,51.26,17100.0,32.8528,32.872,32.84,32.872,17100.0
2007-06-18 15:45:00,51.26,51.26,51.2,51.2,16500.0,32.872,32.872,32.8336,32.8336,16500.0
2007-06-18 15:50:00,51.19,51.19,51.14,51.16,19200.0,32.8272,32.8272,32.7951,32.8079,19200.0
2007-06-18 15:55:00,51.16,51.19,51.15,51.17,33500.0,32.8079,32.8272,32.8015,32.8143,33500.0
2007-06-19 09:30:00,51.14,51.15,50.91,51.0,38700.0,32.7951,32.8015,32.6476,32.7053,38700.0
2007-06-19 09:35:00,51.01,51.01,50.83,50.83,12800.0,32.7117,32.7117,32.5963,32.5963,12800.0
2007-06-19 09:40:00,50.83,50.91,50.83,50.86,6500.0,32.5963,32.6476,32.5963,32.6155,6500.0
2007-06-19 09:45:00,50.86,50.89,50.86,50.87,4500.0,32.6155,32.6348,32.6155,32.6219,4500.0
2007-06-19 09:50:00,50.88,51.0,50.87,50.99,11100.0,32.6284,32.7053,32.6219,32.6989,11100.0
2007-06-19 09:55:00,51.0,51.03,50.98,51.0,7600.0,32.7053,32.7246,32.6925,32.7053,7600.0
2007-06-19 10:00:00,51.0,51.01,50.96,51.01,3000.0,32.7053,32.7117,32.6797,32.7117,3000.0
2007-06-19 10:05:00,51.0,51.03,50.98,50.98,8700.0,32.7053,32.7246,32.6925,32.6925,8700.0
2007-06-19 10:10:00,50.99,51.0,50.96,50.99,3700.0,32.6989,32.7053,32.6797,32.6989,3700.0
2007-06-19 10:15:00,50.98,51.01,50.96,50.99,4400.0,32.6925,32.7117,32.6797,32.6989,4400.0
2007-06-19 10:20:00,51.0,51.05,51.0,51.02,5500.0,32.7053,32.7374,32.7053,32.7181,5500.0
2007-06-19 10:25:00,51.02,51.06,51.02,51.06,8900.0,32.7181,32.7438,32.7181,32.7438,8900.0
2007-06-19 10:30:00,51.06,51.1,51.06,51.08,9000.0,32.7438,32.7694,32.7438,32.7566,9000.0
2007-06-19 10:35:00,51.07,51.09,51.04,51.06,5700.0,32.7502,32.763,32.731,32.7438,5700.0
2007-06-19 10:40:00,51.06,51.07,51.04,51.06,4700.0,32.7438,32.7502,32.731,32.7438,4700.0
2007-06-19 10:45:00,51.07,51.08,51.05,51.07,2200.0,32.7502,32.7566,32.7374,32.7502,2200.0
2007-06-19 10:50:00,51.07,51.07,51.05,51.05,1700.0,32.7502,32.7502,32.7374,32.7374,1700.0
2007-06-19 10:55:00,51.06,51.11,51.06,51.09,5100.0,32.7438,32.7759,32.7438,32.763,5100.0
2007-06-19 11:00:00,51.1,51.1,51.05,51.05,2700.0,32.7694,32.7694,32.7374,32.7374,2700.0
2007-06-19 11:05:00,51.05,51.09,51.05,51.09,8500.0,32.7374,32.763,32.7374,32.763,8500.0
2007-06-19 11:10:00,51.09,51.1,51.08,51.09,4100.0,32.763,32.7694,32.7566,32.763,4100.0
2007-06-19 11:15:00,51.09,51.1,51.07,51.08,3000.0,32.763,32.7694,32.7502,32.7566,3000.0
2007-06-19 11:20:00,51.09,51.09,51.07,51.07,3900.0,32.763,32.763,32.7502,32.7502,3900.0
2007-06-19 11:25:00,51.07,51.08,51.04,51.04,5800.0,32.7502,32.7566,32.731,32.731,5800.0
2007-06-19 11:30:00,51.04,51.06,51.01,51.02,7100.0,32.731,32.7438,32.7117,32.7181,7100.0
2007-06-19 11:35:00,51.03,51.03,50.96,50.96,10600.0,32.7246,32.7246,32.6797,32.6797,10600.0
2007-06-19 11:40:00,50.96,50.97,50.95,50.95,3700.0,32.6797,32.6861,32.6732,32.6732,3700.0
2007-06-19 11:45:00,50.96,50.98,50.95,50.98,2900.0,32.6797,32.6925,32.6732,32.6925,2900.0
2007-06-19 11:50:00,50.98,51.0,50.98,50.99,5100.0,32.6925,32.7053,32.6925,32.6989,5100.0
2007-06-19 11:55:00,50.99,51.01,50.98,50.98,3900.0,32.6989,32.7117,32.6925,32.6925,3900.0
2007-06-19 12:00:00,50.97,51.01,50.97,51.01,7300.0,32.6861,32.7117,32.6861,32.7117,7300.0
2007-06-19 12:05:00,51.02,51.06,51.0,51.02,10000.0,32.7181,32.7438,32.7053,32.7181,10000.0
2007-06-19 12:10:00,51.03,51.03,50.95,50.99,7700.0,32.7246,32.7246,32.6732,32.6989,7700.0
2007-06-19 12:15:00,50.99,51.01,50.98,50.98,3400.0,32.6989,32.7117,32.6925,32.6925,3400.0
2007-06-19 12:20:00,50.98,50.99,50.98,50.99,1200.0,32.6925,32.6989,32.6925,32.6989,1200.0
2007-06-19 12:25:00,50.98,50.99,50.98,50.98,1500.0,32.6925,32.6989,32.6925,32.6925,1500.0
2007-06-19 12:30:00,50.98,51.0,50.98,51.0,1600.0,32.6925,32.7053,32.6925,32.7053,1600.0
2007-06-19 12:35:00,51.0,51.01,50.99,51.0,1900.0,32.7053,32.7117,32.6989,32.7053,1900.0
2007-06-19 12:40:00,51.0,51.01,51.0,51.01,2200.0,32.7053,32.7117,32.7053,32.7117,2200.0
2007-06-19 12:45:00,51.02,51.03,51.01,51.03,4400.0,32.7181,32.7246,32.7117,32.7246,4400.0
2007-06-19 12:50:00,51.04,51.05,51.01,51.03,3500.0,32.731,32.7374,32.7117,32.7246,3500.0
2007-06-19 12:55:00,51.03,51.06,51.03,51.06,4400.0,32.7246,32.7438,32.7246,32.7438,4400.0
2007-06-19 13:00:00,51.06,51.06,51.01,51.01,8800.0,32.7438,32.7438,32.7117,32.7117,8800.0
2007-06-19 13:05:00,51.01,51.02,51.0,51.0,3200.0,32.7117,32.7181,32.7053,32.7053,3200.0
2007-06-19 13:10:00,51.0,51.01,50.99,51.01,3100.0,32.7053,32.7117,32.6989,32.7117,3100.0
2007-06-19 13:15:00,51.01,51.02,50.99,50.99,1200.0,32.7117,32.7181,32.6989,32.6989,1200.0
2007-06-19 13:20:00,51.0,51.01,50.95,50.95,19700.0,32.7053,32.7117,32.6732,32.6732,19700.0
2007-06-19 13:25:00,50.96,50.99,50.93,50.93,16600.0,32.6797,32.6989,32.6604,32.6604,16600.0
2007-06-19 13:30:00,50.94,50.98,50.94,50.98,6500.0,32.6668,32.6925,32.6668,32.6925,6500.0
2007-06-19 13:35:00,50.98,50.98,50.97,50.97,5500.0,32.6925,32.6925,32.6861,32.6861,5500.0
2007-06-19 13:40:00,50.97,50.97,50.94,50.95,1900.0,32.6861,32.6861,32.6668,32.6732,1900.0
2007-06-19 13:45:00,50.94,50.95,50.93,50.94,3200.0,32.6668,32.6732,32.6604,32.6668,3200.0
2007-06-19 13:50:00,50.95,50.95,50.87,50.87,14400.0,32.6732,32.6732,32.6219,32.6219,14400.0
2007-06-19 13:55:00,50.88,50.91,50.87,50.88,4200.0,32.6284,32.6476,32.6219,32.6284,4200.0
2007-06-19 14:00:00,50.89,50.92,50.86,50.86,10800.0,32.6348,32.654,32.6155,32.6155,10800.0
2007-06-19 14:05:00,50.86,50.9,50.85,50.89,5400.0,32.6155,32.6412,32.6091,32.6348,5400.0
2007-06-19 14:10:00,50.9,50.9,50.88,50.9,3300.0,32.6412,32.6412,32.6284,32.6412,3300.0
2007-06-19 14:15:00,50.89,50.9,50.88,50.89,2500.0,32.6348,32.6412,32.6284,32.6348,2500.0
2007-06-19 14:20:00,50.89,50.91,50.88,50.91,4300.0,32.6348,32.6476,32.6284,32.6476,4300.0
2007-06-19 14:25:00,50.89,50.89,50.87,50.88,2200.0,32.6348,32.6348,32.6219,32.6284,2200.0
2007-06-19 14:30:00,50.88,50.9,50.84,50.88,7300.0,32.6284,32.6412,32.6027,32.6284,7300.0
2007-06-19 14:35:00,50.89,50.91,50.86,50.9,6500.0,32.6348,32.6476,32.6155,32.6412,6500.0
2007-06-19 14:40:00,50.89,50.91,50.88,50.88,2800.0,32.6348,32.6476,32.6284,32.6284,2800.0
2007-06-19 14:45:00,50.9,50.9,50.87,50.89,3900.0,32.6412,32.6412,32.6219,32.6348,3900.0
2007-06-19 14:50:00,50.88,50.89,50.86,50.89,2900.0,32.6284,32.6348,32.6155,32.6348,2900.0
2007-06-19 14:55:00,50.89,50.91,50.87,50.89,6800.0,32.6348,32.6476,32.6219,32.6348,6800.0
2007-06-19 15:00:00,50.9,50.91,50.86,50.89,8900.0,32.6412,32.6476,32.6155,32.6348,8900.0
2007-06-19 15:05:00,50.88,50.92,50.86,50.91,8100.0,32.6284,32.654,32.6155,32.6476,8100.0
2007-06-19 15:10:00,50.92,50.92,50.89,50.91,5600.0,32.654,32.654,32.6348,32.6476,5600.0
2007-06-19 15:15:00,50.91,50.92,50.86,50.87,13400.0,32.6476,32.654,32.6155,32.6219,13400.0
2007-06-19 15:20:00,50.88,50.91,50.86,50.88,8800.0,32.6284,32.6476,32.6155,32.6284,8800.0
2007-06-19 15:25:00,50.89,50.9,50.88,50.9,7600.0,32.6348,32.6412,32.6284,32.6412,7600.0
2007-06-19 15:30:00,50.9,50.93,50.9,50.93,7500.0,32.6412,32.6604,32.6412,32.6604,7500.0
2007-06-19 15:35:00,50.93,50.94,50.91,50.93,10800.0,32.6604,32.6668,32.6476,32.6604,10800.0
2007-06-19 15:40:00,50.92,50.97,50.92,50.95,9800.0,32.654,32.6861,32.654,32.6732,9800.0
2007-06-19 15:45:00,50.95,50.96,50.92,50.92,8800.0,32.6732,32.6797,32.654,32.654,8800.0
2007-06-19 15:50:00,50.93,50.97,50.92,50.97,11300.0,32.6604,32.6861,32.654,32.6861,11300.0
2007-06-19 15:55:00,50.97,50.97,50.92,50.96,13100.0,32.6861,32.6861,32.654,32.6797,13100.0
2007-06-20 09:30:00,51.1,51.32,51.1,51.25,20100.0,32.7694,32.9105,32.7694,32.8656,20100.0
2007-06-20 09:35:00,51.21,51.23,51.17,51.17,4700.0,32.84,32.8528,32.8143,32.8143,4700.0
2007-06-20 09:40:00,51.21,51.21,51.05,51.09,6200.0,32.84,32.84,32.7374,32.763,6200.0
2007-06-20 09:45:00,51.07,51.07,50.95,50.96,6600.0,32.7502,32.7502,32.6732,32.6797,6600.0
2007-06-20 09:50:00,50.96,51.08,50.96,51.08,6900.0,32.6797,32.7566,32.6797,32.7566,6900.0
2007-06-20 09:55:00,51.08,51.15,51.08,51.09,11300.0,32.7566,32.8015,32.7566,32.763,11300.0
2007-06-20 10:00:00,51.08,51.09,51.0,51.02,15500.0,32.7566,32.763,32.7053,32.7181,15500.0
2007-06-20 10:05:00,51.03,51.15,51.03,51.14,8500.0,32.7246,32.8015,32.7246,32.7951,8500.0
2007-06-20 10:10:00,51.14,51.15,51.08,51.1,8000.0,32.7951,32.8015,32.7566,32.7694,8000.0
2007-06-20 10:15:00,51.11,51.11,51.01,51.02,9200.0,32.7759,32.7759,32.7117,32.7181,9200.0
2007-06-20 10:20:00,51.02,51.07,51.01,51.06,9700.0,32.7181,32.7502,32.7117,32.7438,9700.0
2007-06-20 10:25:00,51.05,51.08,51.04,51.08,3300.0,32.7374,32.7566,32.731,32.7566,3300.0
2007-06-20 10:30:00,51.07,51.15,51.07,51.12,8000.0,32.7502,32.8015,32.7502,32.7823,8000.0
2007-06-20 10:35:00,51.15,51.19,51.15,51.17,7900.0,32.8015,32.8272,32.8015,32.8143,7900.0
2007-06-20 10:40:00,51.16,51.2,51.15,51.18,4900.0,32.8079,32.8336,32.8015,32.8207,4900.0
2007-06-20 10:45:00,51.19,51.19,51.15,51.15,3000.0,32.8272,32.8272,32.8015,32.8015,3000.0
2007-06-20 10:50:00,51.15,51.15,51.13,51.15,6800.0,32.8015,32.8015,32.7887,32.8015,6800.0
2007-06-20 10:55:00,51.16,51.16,51.14,51.14,2900.0,32.8079,32.8079,32.7951,32.7951,2900.0
2007-06-20 11:00:00,51.13,51.18,51.11,51.17,10400.0,32.7887,32.8207,32.7759,32.8143,10400.0
2007-06-20 11:05:00,51.18,51.18,51.15,51.17,2500.0,32.8207,32.8207,32.8015,32.8143,2500.0
2007-06-20 11:10:00,51.16,51.16,51.08,51.1,6200.0,32.8079,32.8079,32.7566,32.7694,6200.0
2007-06-20 11:15:00,51.09,51.14,51.08,51.11,4000.0,32.763,32.7951,32.7566,32.7759,4000.0
2007-06-20 11:20:00,51.13,51.13,51.09,51.09,2100.0,32.7887,32.7887,32.763,32.763,2100.0
2007-06-20 11:25:00,51.09,51.12,51.09,51.11,6200.0,32.763,32.7823,32.763,32.7759,6200.0
2007-06-20 11:30:00,51.11,51.11,51.09,51.09,3500.0,32.7759,32.7759,32.763,32.763,3500.0
2007-06-20 11:35:00,51.08,51.08,51.0,51.0,4900.0,32.7566,32.7566,32.7053,32.7053,4900.0
2007-06-20 11:40:00,51.0,51.02,50.96,51.01,5500.0,32.7053,32.7181,32.6797,32.7117,5500.0
2007-06-20 11:45:00,51.01,51.02,50.99,50.99,4600.0,32.7117,32.7181,32.6989,32.6989,4600.0
2007-06-20 11:50:00,50.99,51.0,50.94,50.94,18500.0,32.6989,32.7053,32.6668,32.6668,18500.0
2007-06-20 11:55:00,50.95,51.0,50.86,50.98,11800.0,32.6732,32.7053,32.6155,32.6925,11800.0
2007-06-20 12:00:00,50.96,50.97,50.85,50.86,7400.0,32.6797,32.6861,32.6091,32.6155,7400.0
2007-06-20 12:05:00,50.87,50.97,50.83,50.94,16100.0,32.6219,32.6861,32.5963,32.6668,16100.0
2007-06-20 12:10:00,50.94,50.95,50.92,50.93,5800.0,32.6668,32.6732,32.654,32.6604,5800.0
2007-06-20 12:15:00,50.95,50.98,50.95,50.97,3000.0,32.6732,32.6925,32.6732,32.6861,3000.0
2007-06-20 12:20:00,50.98,50.99,50.95,50.95,2000.0,32.6925,32.6989,32.6732,32.6732,2000.0
2007-06-20 12:25:00,50.95,50.96,50.93,50.93,1000.0,32.6732,32.6797,32.6604,32.6604,1000.0
2007-06-20 12:30:00,50.94,51.01,50.94,51.0,7700.0,32.6668,32.7117,32.6668,32.7053,7700.0
2007-06-20 12:35:00,50.99,50.99,50.96,50.98,3600.0,32.6989,32.6989,32.6797,32.6925,3600.0
2007-06-20 12:40:00,50.98,50.99,50.97,50.97,2700.0,32.6925,32.6989,32.6861,32.6861,2700.0
2007-06-20 12:45:00,50.98,50.99,50.95,50.98,7700.0,32.6925,32.6989,32.6732,32.6925,7700.0
2007-06-20 12:50:00,50.98,50.99,50.97,50.98,2300.0,32.6925,32.6989,32.6861,32.6925,2300.0
2007-06-20 12:55:00,50.98,51.01,50.98,51.01,2500.0,32.6925,32.7117,32.6925,32.7117,2500.0
2007-06-20 13:00:00,51.0,51.0,50.98,51.0,4000.0,32.7053,32.7053,32.6925,32.7053,4000.0
2007-06-20 13:05:00,51.0,51.03,50.99,50.99,5600.0,32.7053,32.7246,32.6989,32.6989,5600.0
2007-06-20 13:10:00,50.97,51.02,50.9,50.92,6000.0,32.6861,32.7181,32.6412,32.654,6000.0
2007-06-20 13:15:00,50.91,50.99,50.91,50.93,6700.0,32.6476,32.6989,32.6476,32.6604,6700.0
2007-06-20 13:20:00,50.92,50.94,50.88,50.89,4300.0,32.654,32.6668,32.6284,32.6348,4300.0
2007-06-20 13:25:00,50.9,50.95,50.88,50.94,4100.0,32.6412,32.6732,32.6284,32.6668,4100.0
2007-06-20 13:30:00,50.95,50.97,50.88,50.97,21500.0,32.6732,32.6861,32.6284,32.6861,21500.0
2007-06-20 13:35:00,50.97,50.98,50.95,50.97,3300.0,32.6861,32.6925,32.6732,32.6861,3300.0
2007-06-20 13:40:00,50.96,50.98,50.9,50.93,4400.0,32.6797,32.6925,32.6412,32.6604,4400.0
2007-06-20 13:45:00,50.91,50.97,50.91,50.94,7700.0,32.6476,32.6861,32.6476,32.6668,7700.0
2007-06-20 13:50:00,50.95,50.99,50.94,50.98,7400.0,32.6732,32.6989,32.6668,32.6925,7400.0
2007-06-20 13:55:00,50.96,50.97,50.93,50.95,3100.0,32.6797,32.6861,32.6604,32.6732,3100.0
2007-06-20 14:00:00,50.97,50.99,50.94,50.96,3000.0,32.6861,32.6989,32.6668,32.6797,3000.0
2007-06-20 14:05:00,50.95,50.98,50.93,50.98,3500.0,32.6732,32.6925,32.6604,32.6925,3500.0
2007-06-20 14:10:00,50.97,51.0,50.97,50.97,5200.0,32.6861,32.7053,32.6861,32.6861,5200.0
2007-06-20 14:15:00,50.97,51.01,50.96,50.98,10500.0,32.6861,32.7117,32.6797,32.6925,10500.0
2007-06-20 14:20:00,50.97,50.97,50.9,50.94,9400.0,32.6861,32.6861,32.6412,32.6668,9400.0
2007-06-20 14:25:00,50.93,50.93,50.87,50.91,11500.0,32.6604,32.6604,32.6219,32.6476,11500.0
2007-06-20 14:30:00,50.92,50.92,50.88,50.9,2300.0,32.654,32.654,32.6284,32.6412,2300.0
2007-06-20 14:35:00,50.89,50.91,50.83,50.83,11100.0,32.6348,32.6476,32.5963,32.5963,11100.0
2007-06-20 14:40:00,50.83,50.92,50.83,50.9,13700.0,32.5963,32.654,32.5963,32.6412,13700.0
2007-06-20 14:45:00,50.89,50.92,50.85,50.88,5000.0,32.6348,32.654,32.6091,32.6284,5000.0
2007-06-20 14:50:00,50.89,50.89,50.85,50.87,5200.0,32.6348,32.6348,32.6091,32.6219,5200.0
2007-06-20 14:55:00,50.87,50.88,50.81,50.82,6600.0,32.6219,32.6284,32.5835,32.5899,6600.0
2007-06-20 15:00:00,50.82,50.82,50.75,50.78,16500.0,32.5899,32.5899,32.545,32.5642,16500.0
2007-06-20 15:05:00,50.77,50.82,50.75,50.8,14400.0,32.5578,32.5899,32.545,32.5771,14400.0
2007-06-20 15:10:00,50.8,50.8,50.75,50.78,6300.0,32.5771,32.5771,32.545,32.5642,6300.0
2007-06-20 15:15:00,50.77,50.79,50.74,50.75,11200.0,32.5578,32.5706,32.5386,32.545,11200.0
2007-06-20 15:20:00,50.74,50.78,50.7,50.7,16000.0,32.5386,32.5642,32.5129,32.5129,16000.0
2007-06-20 15:25:00,50.69,50.78,50.69,50.73,8800.0,32.5065,32.5642,32.5065,32.5322,8800.0
2007-06-20 15:30:00,50.74,50.74,50.68,50.69,10400.0,32.5386,32.5386,32.5001,32.5065,10400.0
2007-06-20 15:35:00,50.69,50.73,50.61,50.63,23000.0,32.5065,32.5322,32.4552,32.468,23000.0
2007-06-20 15:40:00,50.63,50.68,50.61,50.68,13300.0,32.468,32.5001,32.4552,32.5001,13300.0
2007-06-20 15:45:00,50.67,50.68,50.62,50.62,19700.0,32.4937,32.5001,32.4616,32.4616,19700.0
2007-06-20 15:50:00,50.62,50.64,50.55,50.59,31700.0,32.4616,32.4745,32.4167,32.4424,31700.0
2007-06-20 15:55:00,50.58,50.58,50.51,50.52,26700.0,32.436,32.436,32.3911,32.3975,26700.0
2007-06-21 09:30:00,50.5,50.53,50.37,50.42,11600.0,32.3847,32.4039,32.3013,32.3334,11600.0
2007-06-21 09:35:00,50.4,50.48,50.4,50.41,11400.0,32.3205,32.3718,32.3205,32.327,11400.0
2007-06-21 09:40:00,50.41,50.44,50.35,50.39,10000.0,32.327,32.3462,32.2885,32.3141,10000.0
2007-06-21 09:45:00,50.35,50.35,50.3,50.33,10600.0,32.2885,32.2885,32.2564,32.2757,10600.0
2007-06-21 09:50:00,50.33,50.35,50.31,50.32,9200.0,32.2757,32.2885,32.2628,32.2692,9200.0
2007-06-21 09:55:00,50.33,50.34,50.25,50.27,9700.0,32.2757,32.2821,32.2244,32.2372,9700.0
2007-06-21 10:00:00,50.27,50.35,50.27,50.32,12100.0,32.2372,32.2885,32.2372,32.2692,12100.0
2007-06-21 10:05:00,50.34,50.39,50.26,50.28,18900.0,32.2821,32.3141,32.2308,32.2436,18900.0
2007-06-21 10:10:00,50.32,50.34,50.27,50.28,13800.0,32.2692,32.2821,32.2372,32.2436,13800.0
2007-06-21 10:15:00,50.28,50.36,50.27,50.36,21400.0,32.2436,32.2949,32.2372,32.2949,21400.0
2007-06-21 10:20:00,50.36,50.37,50.26,50.35,19900.0,32.2949,32.3013,32.2308,32.2885,19900.0
2007-06-21 10:25:00,50.35,50.38,50.29,50.29,16000.0,32.2885,32.3077,32.25,32.25,16000.0
2007-06-21 10:30:00,50.29,50.31,50.21,50.21,11300.0,32.25,32.2628,32.1987,32.1987,11300.0
2007-06-21 10:35:00,50.21,50.26,50.21,50.22,20500.0,32.1987,32.2308,32.1987,32.2051,20500.0
2007-06-21 10:40:00,50.22,50.31,50.2,50.23,12400.0,32.2051,32.2628,32.1923,32.2115,12400.0
2007-06-21 10:45:00,50.22,50.3,50.2,50.29,10800.0,32.2051,32.2564,32.1923,32.25,10800.0
2007-06-21 10:50:00,50.3,50.35,50.27,50.27,14000.0,32.2564,32.2885,32.2372,32.2372,14000.0
2007-06-21 10:55:00,50.26,50.3,50.25,50.26,4800.0,32.2308,32.2564,32.2244,32.2308,4800.0
2007-06-21 11:00:00,50.26,50.29,50.26,50.26,3600.0,32.2308,32.25,32.2308,32.2308,3600.0
2007-06-21 11:05:00,50.28,50.29,50.2,50.21,9200.0,32.2436,32.25,32.1923,32.1987,9200.0
2007-06-21 11:10:00,50.22,50.29,50.2,50.28,5600.0,32.2051,32.25,32.1923,32.2436,5600.0
2007-06-21 11:15:00,50.27,50.32,50.26,50.32,4100.0,32.2372,32.2692,32.2308,32.2692,4100.0
2007-06-21 11:20:00,50.33,50.35,50.26,50.27,15800.0,32.2757,32.2885,32.2308,32.2372,15800.0
2007-06-21 11:25:00,50.26,50.34,50.26,50.34,9700.0,32.2308,32.2821,32.2308,32.2821,9700.0
2007-06-21 11:30:00,50.33,50.34,50.32,50.34,3000.0,32.2757,32.2821,32.2692,32.2821,3000.0
2007-06-21 11:35:00,50.34,50.35,50.26,50.3,13000.0,32.2821,32.2885,32.2308,32.2564,13000.0
2007-06-21 11:40:00,50.3,50.33,50.26,50.28,7000.0,32.2564,32.2757,32.2308,32.2436,7000.0
2007-06-21 11:45:00,50.28,50.33,50.28,50.3,9100.0,32.2436,32.2757,32.2436,32.2564,9100.0
2007-06-21 11:50:00,50.31,50.33,50.22,50.25,14000.0,32.2628,32.2757,32.2051,32.2244,14000.0
2007-06-21 11:55:00,50.25,50.28,50.24,50.28,2200.0,32.2244,32.2436,32.2179,32.2436,2200.0
2007-06-21 12:00:00,50.29,50.37,50.28,50.37,20800.0,32.25,32.3013,32.2436,32.3013,20800.0
2007-06-21 12:05:00,50.37,50.41,50.34,50.35,8400.0,32.3013,32.327,32.2821,32.2885,8400.0
2007-06-21 12:10:00,50.35,50.37,50.34,50.34,5000.0,32.2885,32.3013,32.2821,32.2821,5000.0
2007-06-21 12:15:00,50.34,50.35,50.31,50.31,9400.0,32.2821,32.2885,32.2628,32.2628,9400.0
2007-06-21 12:20:00,50.29,50.32,50.24,50.29,13900.0,32.25,32.2692,32.2179,32.25,13900.0
2007-06-21 12:25:00,50.3,50.3,50.27,50.28,4900.0,32.2564,32.2564,32.2372,32.2436,4900.0
2007-06-21 12:30:00,50.28,50.28,50.22,50.27,11300.0,32.2436,32.2436,32.2051,32.2372,11300.0
2007-06-21 12:35:00,50.26,50.28,50.22,50.28,7400.0,32.2308,32.2436,32.2051,32.2436,7400.0
2007-06-21 12:40:00,50.28,50.31,50.26,50.31,11300.0,32.2436,32.2628,32.2308,32.2628,11300.0
2007-06-21 12:45:00,50.31,50.34,50.29,50.3,7200.0,32.2628,32.2821,32.25,32.2564,7200.0
2007-06-21 12:50:00,50.29,50.35,50.28,50.32,13400.0,32.25,32.2885,32.2436,32.2692,13400.0
2007-06-21 12:55:00,50.32,50.35,50.32,50.34,7000.0,32.2692,32.2885,32.2692,32.2821,7000.0
2007-06-21 13:00:00,50.35,50.37,50.34,50.35,13000.0,32.2885,32.3013,32.2821,32.2885,13000.0
2007-06-21 13:05:00,50.36,50.44,50.36,50.42,12000.0,32.2949,32.3462,32.2949,32.3334,12000.0
2007-06-21 13:10:00,50.41,50.45,50.41,50.44,9100.0,32.327,32.3526,32.327,32.3462,9100.0
2007-06-21 13:15:00,50.44,50.45,50.42,50.45,11300.0,32.3462,32.3526,32.3334,32.3526,11300.0
2007-06-21 13:20:00,50.44,50.46,50.42,50.43,7500.0,32.3462,32.359,32.3334,32.3398,7500.0
2007-06-21 13:25:00,50.42,50.43,50.4,50.43,4900.0,32.3334,32.3398,32.3205,32.3398,4900.0
2007-06-21 13:30:00,50.43,50.44,50.39,50.42,12500.0,32.3398,32.3462,32.3141,32.3334,12500.0
2007-06-21 13:35:00,50.41,50.43,50.41,50.42,4100.0,32.327,32.3398,32.327,32.3334,4100.0
2007-06-21 13:40:00,50.42,50.43,50.38,50.39,11000.0,32.3334,32.3398,32.3077,32.3141,11000.0
2007-06-21 13:45:00,50.39,50.39,50.37,50.38,8300.0,32.3141,32.3141,32.3013,32.3077,8300.0
2007-06-21 13:50:00,50.38,50.39,50.34,50.37,18500.0,32.3077,32.3141,32.2821,32.3013,18500.0
2007-06-21 13:55:00,50.36,50.38,50.34,50.35,18000.0,32.2949,32.3077,32.2821,32.2885,18000.0
2007-06-21 14:00:00,50.35,50.38,50.34,50.36,27900.0,32.2885,32.3077,32.2821,32.2949,27900.0
2007-06-21 14:05:00,50.36,50.39,50.35,50.38,25400.0,32.2949,32.3141,32.2885,32.3077,25400.0
2007-06-21 14:10:00,50.38,50.4,50.35,50.4,11400.0,32.3077,32.3205,32.2885,32.3205,11400.0
2007-06-21 14:15:00,50.4,50.44,50.34,50.44,19000.0,32.3205,32.3462,32.2821,32.3462,19000.0
2007-06-21 14:20:00,50.44,50.45,50.42,50.45,17900.0,32.3462,32.3526,32.3334,32.3526,17900.0
2007-06-21 14:25:00,50.44,50.48,50.43,50.43,13900.0,32.3462,32.3718,32.3398,32.3398,13900.0
2007-06-21 14:30:00,50.43,50.47,50.43,50.43,11400.0,32.3398,32.3654,32.3398,32.3398,11400.0
2007-06-21 14:35:00,50.44,50.49,50.4,50.42,19700.0,32.3462,32.3783,32.3205,32.3334,19700.0
2007-06-21 14:40:00,50.42,50.43,50.39,50.4,7300.0,32.3334,32.3398,32.3141,32.3205,7300.0
2007-06-21 14:45:00,50.4,50.4,50.36,50.38,7800.0,32.3205,32.3205,32.2949,32.3077,7800.0
2007-06-21 14:50:00,50.38,50.47,50.38,50.41,14600.0,32.3077,32.3654,32.3077,32.327,14600.0
2007-06-21 14:55:00,50.42,50.48,50.42,50.44,5600.0,32.3334,32.3718,32.3334,32.3462,5600.0
2007-06-21 15:00:00,50.46,50.51,50.46,50.51,5600.0,32.359,32.3911,32.359,32.3911,5600.0
2007-06-21 15:05:00,50.51,50.52,50.47,50.52,10800.0,32.3911,32.3975,32.3654,32.3975,10800.0
2007-06-21 15:10:00,50.51,50.51,50.41,50.42,11800.0,32.3911,32.3911,32.327,32.3334,11800.0
2007-06-21 15:15:00,50.43,50.48,50.43,50.43,13600.0,32.3398,32.3718,32.3398,32.3398,13600.0
2007-06-21 15:20:00,50.44,50.47,50.44,50.47,9100.0,32.3462,32.3654,32.3462,32.3654,9100.0
2007-06-21 15:25:00,50.47,50.52,50.43,50.49,15700.0,32.3654,32.3975,32.3398,32.3783,15700.0
2007-06-21 15:30:00,50.49,50.5,50.45,50.45,19200.0,32.3783,32.3847,32.3526,32.3526,19200.0
2007-06-21 15:35:00,50.47,50.49,50.46,50.46,16600.0,32.3654,32.3783,32.359,32.359,16600.0
2007-06-21 15:40:00,50.46,50.51,50.45,50.47,24500.0,32.359,32.3911,32.3526,32.3654,24500.0
2007-06-21 15:45:00,50.47,50.53,50.45,50.53,32000.0,32.3654,32.4039,32.3526,32.4039,32000.0
2007-06-21 15:50:00,50.53,50.59,50.51,50.57,35900.0,32.4039,32.4424,32.3911,32.4296,35900.0
2007-06-21 15:55:00,50.57,50.57,50.47,50.5,48500.0,32.4296,32.4296,32.3654,32.3847,48500.0
2007-06-22 09:30:00,50.15,50.4,50.15,50.39,51500.0,32.1602,32.3205,32.1602,32.3141,51500.0
2007-06-22 09:35:00,50.38,50.42,50.29,50.42,25300.0,32.3077,32.3334,32.25,32.3334,25300.0
2007-06-22 09:40:00,50.42,50.47,50.35,50.4,30400.0,32.3334,32.3654,32.2885,32.3205,30400.0
2007-06-22 09:45:00,50.38,50.38,50.21,50.23,24400.0,32.3077,32.3077,32.1987,32.2115,24400.0
2007-06-22 09:50:00,50.23,50.26,50.19,50.22,11200.0,32.2115,32.2308,32.1859,32.2051,11200.0
2007-06-22 09:55:00,50.25,50.33,50.25,50.31,10300.0,32.2244,32.2757,32.2244,32.2628,10300.0
2007-06-22 10:00:00,50.3,50.33,50.27,50.3,41800.0,32.2564,32.2757,32.2372,32.2564,41800.0
2007-06-22 10:05:00,50.3,50.38,50.3,50.35,21700.0,32.2564,32.3077,32.2564,32.2885,21700.0
2007-06-22 10:10:00,50.34,50.35,50.23,50.26,65200.0,32.2821,32.2885,32.2115,32.2308,65200.0
2007-06-22 10:15:00,50.28,50.33,50.26,50.33,7900.0,32.2436,32.2757,32.2308,32.2757,7900.0
2007-06-22 10:20:00,50.33,50.33,50.22,50.27,15300.0,32.2757,32.2757,32.2051,32.2372,15300.0
2007-06-22 10:25:00,50.28,50.29,50.22,50.24,9300.0,32.2436,32.25,32.2051,32.2179,9300.0
2007-06-22 10:30:00,50.23,50.27,50.18,50.25,30100.0,32.2115,32.2372,32.1795,32.2244,30100.0
2007-06-22 10:35:00,50.25,50.29,50.25,50.28,17600.0,32.2244,32.25,32.2244,32.2436,17600.0
2007-06-22 10:40:00,50.28,50.29,50.27,50.29,8900.0,32.2436,32.25,32.2372,32.25,8900.0
2007-06-22 10:45:00,50.3,50.3,50.26,50.26,12100.0,32.2564,32.2564,32.2308,32.2308,12100.0
2007-06-22 10:50:00,50.25,50.32,50.25,50.31,9200.0,32.2244,32.2692,32.2244,32.2628,9200.0
2007-06-22 10:55:00,50.32,50.35,50.3,50.32,8200.0,32.2692,32.2885,32.2564,32.2692,8200.0
2007-06-22 11:00:00,50.32,50.33,50.3,50.32,17600.0,32.2692,32.2757,32.2564,32.2692,17600.0
2007-06-22 11:05:00,50.32,50.39,50.32,50.39,8800.0,32.2692,32.3141,32.2692,32.3141,8800.0
2007-06-22 11:10:00,50.39,50.4,50.38,50.4,7400.0,32.3141,32.3205,32.3077,32.3205,7400.0
2007-06-22 11:15:00,50.4,50.42,50.39,50.42,4100.0,32.3205,32.3334,32.3141,32.3334,4100.0
2007-06-22 11:20:00,50.4,50.43,50.39,50.43,7500.0,32.3205,32.3398,32.3141,32.3398,7500.0
2007-06-22 11:25:00,50.42,50.5,50.42,50.49,10200.0,32.3334,32.3847,32.3334,32.3783,10200.0
2007-06-22 11:30:00,50.49,50.5,50.41,50.42,12900.0,32.3783,32.3847,32.327,32.3334,12900.0
2007-06-22 11:35:00,50.42,50.45,50.38,50.45,8200.0,32.3334,32.3526,32.3077,32.3526,8200.0
2007-06-22 11:40:00,50.45,50.47,50.44,50.45,11300.0,32.3526,32.3654,32.3462,32.3526,11300.0
2007-06-22 11:45:00,50.45,50.48,50.45,50.47,7200.0,32.3526,32.3718,32.3526,32.3654,7200.0
2007-06-22 11:50:00,50.47,50.5,50.46,50.49,5300.0,32.3654,32.3847,32.359,32.3783,5300.0
2007-06-22 11:55:00,50.49,50.52,50.49,50.52,8500.0,32.3783,32.3975,32.3783,32.3975,8500.0
2007-06-22 12:00:00,50.51,50.52,50.5,50.51,6400.0,32.3911,32.3975,32.3847,32.3911,6400.0
2007-06-22 12:05:00,50.5,50.51,50.47,50.48,6600.0,32.3847,32.3911,32.3654,32.3718,6600.0
2007-06-22 12:10:00,50.48,50.49,50.46,50.46,33400.0,32.3718,32.3783,32.359,32.359,33400.0
2007-06-22 12:15:00,50.45,50.47,50.35,50.36,16100.0,32.3526,32.3654,32.2885,32.2949,16100.0
2007-06-22 12:20:00,50.36,50.4,50.35,50.37,20000.0,32.2949,32.3205,32.2885,32.3013,20000.0
2007-06-22 12:25:00,50.38,50.38,50.32,50.33,35400.0,32.3077,32.3077,32.2692,32.2757,35400.0
2007-06-22 12:30:00,50.33,50.36,50.24,50.26,40800.0,32.2757,32.2949,32.2179,32.2308,40800.0
2007-06-22 12:35:00,50.27,50.35,50.26,50.35,10200.0,32.2372,32.2885,32.2308,32.2885,10200.0
2007-06-22 12:40:00,50.35,50.37,50.35,50.36,8500.0,32.2885,32.3013,32.2885,32.2949,8500.0
2007-06-22 12:45:00,50.36,50.43,50.34,50.37,20400.0,32.2949,32.3398,32.2821,32.3013,20400.0
2007-06-22 12:50:00,50.37,50.42,50.34,50.38,16800.0,32.3013,32.3334,32.2821,32.3077,16800.0
2007-06-22 12:55:00,50.39,50.39,50.36,50.36,3200.0,32.3141,32.3141,32.2949,32.2949,3200.0
2007-06-22 13:00:00,50.36,50.37,50.31,50.32,12400.0,32.2949,32.3013,32.2628,32.2692,12400.0
2007-06-22 13:05:00,50.32,50.34,50.26,50.29,13500.0,32.2692,32.2821,32.2308,32.25,13500.0
2007-06-22 13:10:00,50.31,50.34,50.28,50.29,9100.0,32.2628,32.2821,32.2436,32.25,9100.0
2007-06-22 13:15:00,50.3,50.39,50.3,50.39,3800.0,32.2564,32.3141,32.2564,32.3141,3800.0
2007-06-22 13:20:00,50.38,50.45,50.37,50.45,7500.0,32.3077,32.3526,32.3013,32.3526,7500.0
2007-06-22 13:25:00,50.46,50.46,50.37,50.4,19400.0,32.359,32.359,32.3013,32.3205,19400.0
2007-06-22 13:30:00,50.4,50.42,50.35,50.39,11300.0,32.3205,32.3334,32.2885,32.3141,11300.0
2007-06-22 13:35:00,50.4,50.42,50.39,50.4,7400.0,32.3205,32.3334,32.3141,32.3205,7400.0
2007-06-22 13:40:00,50.4,50.45,50.4,50.4,5400.0,32.3205,32.3526,32.3205,32.3205,5400.0
2007-06-22 13:45:00,50.4,50.4,50.38,50.38,2100.0,32.3205,32.3205,32.3077,32.3077,2100.0
2007-06-22 13:50:00,50.37,50.4,50.32,50.32,5800.0,32.3013,32.3205,32.2692,32.2692,5800.0
2007-06-22 13:55:00,50.33,50.38,50.33,50.37,7500.0,32.2757,32.3077,32.2757,32.3013,7500.0
2007-06-22 14:00:00,50.37,50.37,50.31,50.31,7700.0,32.3013,32.3013,32.2628,32.2628,7700.0
2007-06-22 14:05:00,50.31,50.36,50.27,50.36,21600.0,32.2628,32.2949,32.2372,32.2949,21600.0
2007-06-22 14:10:00,50.37,50.42,50.37,50.42,10400.0,32.3013,32.3334,32.3013,32.3334,10400.0
2007-06-22 14:15:00,50.41,50.42,50.4,50.4,7800.0,32.327,32.3334,32.3205,32.3205,7800.0
2007-06-22 14:20:00,50.4,50.42,50.36,50.37,11300.0,32.3205,32.3334,32.2949,32.3013,11300.0
2007-06-22 14:25:00,50.36,50.46,50.36,50.44,11100.0,32.2949,32.359,32.2949,32.3462,11100.0
2007-06-22 14:30:00,50.44,50.48,50.35,50.36,30300.0,32.3462,32.3718,32.2885,32.2949,30300.0
2007-06-22 14:35:00,50.37,50.45,50.37,50.42,10500.0,32.3013,32.3526,32.3013,32.3334,10500.0
2007-06-22 14:40:00,50.43,50.46,50.4,50.45,12600.0,32.3398,32.359,32.3205,32.3526,12600.0
2007-06-22 14:45:00,50.43,50.45,50.42,50.45,7100.0,32.3398,32.3526,32.3334,32.3526,7100.0
2007-06-22 14:50:00,50.44,50.47,50.42,50.42,17800.0,32.3462,32.3654,32.3334,32.3334,17800.0
2007-06-22 14:55:00,50.42,50.44,50.4,50.42,11600.0,32.3334,32.3462,32.3205,32.3334,11600.0
2007-06-22 15:00:00,50.43,50.45,50.36,50.38,16300.0,32.3398,32.3526,32.2949,32.3077,16300.0
2007-06-22 15:05:00,50.38,50.38,50.35,50.38,12900.0,32.3077,32.3077,32.2885,32.3077,12900.0
2007-06-22 15:10:00,50.37,50.42,50.37,50.4,10000.0,32.3013,32.3334,32.3013,32.3205,10000.0
2007-06-22 15:15:00,50.4,50.42,50.39,50.41,5500.0,32.3205,32.3334,32.3141,32.327,5500.0
2007-06-22 15:20:00,50.4,50.44,50.4,50.43,11700.0,32.3205,32.3462,32.3205,32.3398,11700.0
2007-06-22 15:25:00,50.43,50.44,50.33,50.35,17900.0,32.3398,32.3462,32.2757,32.2885,17900.0
2007-06-22 15:30:00,50.35,50.36,50.32,50.35,28700.0,32.2885,32.2949,32.2692,32.2885,28700.0
2007-06-22 15:35:00,50.36,50.37,50.25,50.28,72200.0,32.2949,32.3013,32.2244,32.2436,72200.0
2007-06-22 15:40:00,50.29,50.29,50.15,50.15,49000.0,32.25,32.25,32.1602,32.1602,49000.0
2007-06-22 15:45:00,50.15,50.22,50.15,50.22,34600.0,32.1602,32.2051,32.1602,32.2051,34600.0
2007-06-22 15:50:00,50.22,50.24,50.17,50.17,61100.0,32.2051,32.2179,32.173,32.173,61100.0
2007-06-22 15:55:00,50.17,50.21,50.14,50.14,35900.0,32.173,32.1987,32.1538,32.1538,35900.0
2007-06-25 09:30:00,50.16,50.36,50.15,50.28,15800.0,32.1666,32.2949,32.1602,32.2436,15800.0
2007-06-25 09:35:00,50.34,50.34,50.21,50.25,2600.0,32.2821,32.2821,32.1987,32.2244,2600.0
2007-06-25 09:40:00,50.25,50.26,50.12,50.19,11000.0,32.2244,32.2308,32.141,32.1859,11000.0
2007-06-25 09:45:00,50.2,50.24,50.15,50.17,10100.0,32.1923,32.2179,32.1602,32.173,10100.0
2007-06-25 09:50:00,50.18,50.21,50.13,50.2,5400.0,32.1795,32.1987,32.1474,32.1923,5400.0
2007-06-25 09:55:00,50.18,50.22,50.18,50.22,8400.0,32.1795,32.2051,32.1795,32.2051,8400.0
2007-06-25 10:00:00,50.22,50.32,50.22,50.25,26500.0,32.2051,32.2692,32.2051,32.2244,26500.0
2007-06-25 10:05:00,50.24,50.25,50.18,50.21,18700.0,32.2179,32.2244,32.1795,32.1987,18700.0
2007-06-25 10:10:00,50.22,50.22,50.18,50.21,25500.0,32.2051,32.2051,32.1795,32.1987,25500.0
2007-06-25 10:15:00,50.22,50.29,50.17,50.19,12600.0,32.2051,32.25,32.173,32.1859,12600.0
2007-06-25 10:20:00,50.2,50.22,50.2,50.22,8100.0,32.1923,32.2051,32.1923,32.2051,8100.0
2007-06-25 10:25:00,50.22,50.23,50.2,50.2,17500.0,32.2051,32.2115,32.1923,32.1923,17500.0
2007-06-25 10:30:00,50.19,50.2,50.15,50.15,10500.0,32.1859,32.1923,32.1602,32.1602,10500.0
2007-06-25 10:35:00,50.16,50.16,50.12,50.13,13300.0,32.1666,32.1666,32.141,32.1474,13300.0
2007-06-25 10:40:00,50.13,50.14,50.1,50.12,7700.0,32.1474,32.1538,32.1282,32.141,7700.0
2007-06-25 10:45:00,50.13,50.2,50.12,50.2,7800.0,32.1474,32.1923,32.141,32.1923,7800.0
2007-06-25 10:50:00,50.2,50.23,50.16,50.22,9800.0,32.1923,32.2115,32.1666,32.2051,9800.0
2007-06-25 10:55:00,50.22,50.31,50.21,50.27,13100.0,32.2051,32.2628,32.1987,32.2372,13100.0
2007-06-25 11:00:00,50.29,50.33,50.27,50.29,14600.0,32.25,32.2757,32.2372,32.25,14600.0
2007-06-25 11:05:00,50.3,50.33,50.28,50.29,13800.0,32.2564,32.2757,32.2436,32.25,13800.0
2007-06-25 11:10:00,50.3,50.37,50.29,50.37,6400.0,32.2564,32.3013,32.25,32.3013,6400.0
2007-06-25 11:15:00,50.35,50.4,50.34,50.37,6700.0,32.2885,32.3205,32.2821,32.3013,6700.0
2007-06-25 11:20:00,50.38,50.44,50.37,50.41,8600.0,32.3077,32.3462,32.3013,32.327,8600.0
2007-06-25 11:25:00,50.41,50.43,50.35,50.4,10800.0,32.327,32.3398,32.2885,32.3205,10800.0
2007-06-25 11:30:00,50.39,50.42,50.38,50.39,8000.0,32.3141,32.3334,32.3077,32.3141,8000.0
2007-06-25 11:35:00,50.39,50.39,50.33,50.33,8000.0,32.3141,32.3141,32.2757,32.2757,8000.0
2007-06-25 11:40:00,50.34,50.35,50.29,50.32,8900.0,32.2821,32.2885,32.25,32.2692,8900.0
2007-06-25 11:45:00,50.34,50.42,50.31,50.42,10100.0,32.2821,32.3334,32.2628,32.3334,10100.0
2007-06-25 11:50:00,50.42,50.42,50.36,50.39,10600.0,32.3334,32.3334,32.2949,32.3141,10600.0
2007-06-25 11:55:00,50.4,50.43,50.39,50.39,4400.0,32.3205,32.3398,32.3141,32.3141,4400.0
2007-06-25 12:00:00,50.38,50.43,50.38,50.42,6800.0,32.3077,32.3398,32.3077,32.3334,6800.0
2007-06-25 12:05:00,50.41,50.45,50.4,50.41,10600.0,32.327,32.3526,32.3205,32.327,10600.0
2007-06-25 12:10:00,50.41,50.44,50.41,50.42,3300.0,32.327,32.3462,32.327,32.3334,3300.0
2007-06-25 12:15:00,50.43,50.44,50.41,50.42,1400.0,32.3398,32.3462,32.327,32.3334,1400.0
2007-06-25 12:20:00,50.42,50.43,50.41,50.42,4700.0,32.3334,32.3398,32.327,32.3334,4700.0
2007-06-25 12:25:00,50.43,50.43,50.39,50.39,4600.0,32.3398,32.3398,32.3141,32.3141,4600.0
2007-06-25 12:30:00,50.37,50.4,50.34,50.34,6300.0,32.3013,32.3205,32.2821,32.2821,6300.0
2007-06-25 12:35:00,50.37,50.39,50.36,50.39,2100.0,32.3013,32.3141,32.2949,32.3141,2100.0
2007-06-25 12:40:00,50.4,50.4,50.38,50.4,1700.0,32.3205,32.3205,32.3077,32.3205,1700.0
2007-06-25 12:45:00,50.4,50.4,50.37,50.37,4100.0,32.3205,32.3205,32.3013,32.3013,4100.0
2007-06-25 12:50:00,50.37,50.37,50.35,50.36,1800.0,32.3013,32.3013,32.2885,32.2949,1800.0
2007-06-25 12:55:00,50.35,50.35,50.33,50.33,3400.0,32.2885,32.2885,32.2757,32.2757,3400.0
2007-06-25 13:00:00,50.33,50.33,50.32,50.32,5100.0,32.2757,32.2757,32.2692,32.2692,5100.0
2007-06-25 13:05:00,50.32,50.37,50.32,50.36,8600.0,32.2692,32.3013,32.2692,32.2949,8600.0
2007-06-25 13:10:00,50.35,50.38,50.33,50.38,4700.0,32.2885,32.3077,32.2757,32.3077,4700.0
2007-06-25 13:15:00,50.37,50.37,50.35,50.35,4100.0,32.3013,32.3013,32.2885,32.2885,4100.0
2007-06-25 13:20:00,50.35,50.39,50.35,50.39,6100.0,32.2885,32.3141,32.2885,32.3141,6100.0
2007-06-25 13:25:00,50.4,50.4,50.37,50.37,4300.0,32.3205,32.3205,32.3013,32.3013,4300.0
2007-06-25 13:30:00,50.36,50.41,50.36,50.36,9900.0,32.2949,32.327,32.2949,32.2949,9900.0
2007-06-25 13:35:00,50.39,50.39,50.32,50.34,6600.0,32.3141,32.3141,32.2692,32.2821,6600.0
2007-06-25 13:40:00,50.35,50.36,50.34,50.36,4600.0,32.2885,32.2949,32.2821,32.2949,4600.0
2007-06-25 13:45:00,50.35,50.36,50.3,50.36,7800.0,32.2885,32.2949,32.2564,32.2949,7800.0
2007-06-25 13:50:00,50.35,50.41,50.35,50.4,8000.0,32.2885,32.327,32.2885,32.3205,8000.0
2007-06-25 13:55:00,50.4,50.41,50.35,50.35,11600.0,32.3205,32.327,32.2885,32.2885,11600.0
2007-06-25 14:00:00,50.36,50.39,50.35,50.39,8900.0,32.2949,32.3141,32.2885,32.3141,8900.0
2007-06-25 14:05:00,50.38,50.39,50.35,50.35,6300.0,32.3077,32.3141,32.2885,32.2885,6300.0
2007-06-25 14:10:00,50.36,50.37,50.24,50.26,11700.0,32.2949,32.3013,32.2179,32.2308,11700.0
2007-06-25 14:15:00,50.26,50.28,50.23,50.27,8000.0,32.2308,32.2436,32.2115,32.2372,8000.0
2007-06-25 14:20:00,50.28,50.31,50.26,50.3,12000.0,32.2436,32.2628,32.2308,32.2564,12000.0
2007-06-25 14:25:00,50.28,50.3,50.26,50.26,8200.0,32.2436,32.2564,32.2308,32.2308,8200.0
2007-06-25 14:30:00,50.26,50.26,50.09,50.1,37200.0,32.2308,32.2308,32.1217,32.1282,37200.0
2007-06-25 14:35:00,50.08,50.19,50.08,50.18,28600.0,32.1153,32.1859,32.1153,32.1795,28600.0
2007-06-25 14:40:00,50.19,50.23,50.12,50.14,13300.0,32.1859,32.2115,32.141,32.1538,13300.0
2007-06-25 14:45:00,50.17,50.21,50.07,50.07,15500.0,32.173,32.1987,32.1089,32.1089,15500.0
2007-06-25 14:50:00,50.07,50.15,50.07,50.09,18300.0,32.1089,32.1602,32.1089,32.1217,18300.0
2007-06-25 14:55:00,50.1,50.17,50.1,50.15,8100.0,32.1282,32.173,32.1282,32.1602,8100.0
2007-06-25 15:00:00,50.15,50.16,50.07,50.13,14200.0,32.1602,32.1666,32.1089,32.1474,14200.0
2007-06-25 15:05:00,50.13,50.15,50.07,50.11,25200.0,32.1474,32.1602,32.1089,32.1346,25200.0
2007-06-25 15:10:00,50.11,50.17,50.09,50.14,14200.0,32.1346,32.173,32.1217,32.1538,14200.0
2007-06-25 15:15:00,50.14,50.18,50.09,50.11,15900.0,32.1538,32.1795,32.1217,32.1346,15900.0
2007-06-25 15:20:00,50.13,50.2,50.06,50.18,32500.0,32.1474,32.1923,32.1025,32.1795,32500.0
2007-06-25 15:25:00,50.18,50.2,50.15,50.15,7500.0,32.1795,32.1923,32.1602,32.1602,7500.0
2007-06-25 15:30:00,50.16,50.26,50.16,50.26,10000.0,32.1666,32.2308,32.1666,32.2308,10000.0
2007-06-25 15:35:00,50.27,50.29,50.2,50.25,12100.0,32.2372,32.25,32.1923,32.2244,12100.0
2007-06-25 15:40:00,50.27,50.27,50.14,50.17,22900.0,32.2372,32.2372,32.1538,32.173,22900.0
2007-06-25 15:45:00,50.17,50.21,50.11,50.14,23900.0,32.173,32.1987,32.1346,32.1538,23900.0
2007-06-25 15:50:00,50.14,50.21,50.14,50.18,21900.0,32.1538,32.1987,32.1538,32.1795,21900.0
2007-06-25 15:55:00,50.16,50.24,50.13,50.16,21900.0,32.1666,32.2179,32.1474,32.1666,21900.0
2007-06-26 09:30:00,50.15,50.29,50.1,50.23,16700.0,32.1602,32.25,32.1282,32.2115,16700.0
2007-06-26 09:35:00,50.15,50.27,50.15,50.24,5200.0,32.1602,32.2372,32.1602,32.2179,5200.0
2007-06-26 09:40:00,50.26,50.28,50.18,50.28,8700.0,32.2308,32.2436,32.1795,32.2436,8700.0
2007-06-26 09:45:00,50.25,50.3,50.19,50.26,23900.0,32.2244,32.2564,32.1859,32.2308,23900.0
2007-06-26 09:50:00,50.26,50.44,50.26,50.44,12400.0,32.2308,32.3462,32.2308,32.3462,12400.0
2007-06-26 09:55:00,50.44,50.49,50.34,50.49,7400.0,32.3462,32.3783,32.2821,32.3783,7400.0
2007-06-26 10:00:00,50.45,50.57,50.43,50.47,14600.0,32.3526,32.4296,32.3398,32.3654,14600.0
2007-06-26 10:05:00,50.47,50.47,50.3,50.38,9700.0,32.3654,32.3654,32.2564,32.3077,9700.0
2007-06-26 10:10:00,50.37,50.42,50.31,50.41,8300.0,32.3013,32.3334,32.2628,32.327,8300.0
2007-06-26 10:15:00,50.42,50.42,50.32,50.38,11600.0,32.3334,32.3334,32.2692,32.3077,11600.0
2007-06-26 10:20:00,50.35,50.41,50.32,50.41,8700.0,32.2885,32.327,32.2692,32.327,8700.0
2007-06-26 10:25:00,50.41,50.42,50.34,50.35,6600.0,32.327,32.3334,32.2821,32.2885,6600.0
2007-06-26 10:30:00,50.34,50.39,50.33,50.36,8200.0,32.2821,32.3141,32.2757,32.2949,8200.0
2007-06-26 10:35:00,50.37,50.44,50.36,50.4,10500.0,32.3013,32.3462,32.2949,32.3205,10500.0
2007-06-26 10:40:00,50.42,50.43,50.37,50.39,4100.0,32.3334,32.3398,32.3013,32.3141,4100.0
2007-06-26 10:45:00,50.37,50.38,50.29,50.33,13200.0,32.3013,32.3077,32.25,32.2757,13200.0
2007-06-26 10:50:00,50.36,50.4,50.31,50.37,11400.0,32.2949,32.3205,32.2628,32.3013,11400.0
2007-06-26 10:55:00,50.4,50.4,50.29,50.29,8800.0,32.3205,32.3205,32.25,32.25,8800.0
2007-06-26 11:00:00,50.3,50.38,50.3,50.35,55000.0,32.2564,32.3077,32.2564,32.2885,55000.0
2007-06-26 11:05:00,50.39,50.4,50.32,50.33,8500.0,32.3141,32.3205,32.2692,32.2757,8500.0
2007-06-26 11:10:00,50.37,50.4,50.35,50.38,4500.0,32.3013,32.3205,32.2885,32.3077,4500.0
2007-06-26 11:15:00,50.4,50.47,50.38,50.39,21500.0,32.3205,32.3654,32.3077,32.3141,21500.0
2007-06-26 11:20:00,50.39,50.47,50.35,50.35,15800.0,32.3141,32.3654,32.2885,32.2885,15800.0
2007-06-26 11:25:00,50.34,50.38,50.33,50.35,20000.0,32.2821,32.3077,32.2757,32.2885,20000.0
2007-06-26 11:30:00,50.35,50.37,50.32,50.34,18400.0,32.2885,32.3013,32.2692,32.2821,18400.0
2007-06-26 11:35:00,50.35,50.43,50.35,50.39,21200.0,32.2885,32.3398,32.2885,32.3141,21200.0
2007-06-26 11:40:00,50.38,50.39,50.34,50.38,9700.0,32.3077,32.3141,32.2821,32.3077,9700.0
2007-06-26 11:45:00,50.37,50.4,50.35,50.36,3500.0,32.3013,32.3205,32.2885,32.2949,3500.0
2007-06-26 11:50:00,50.36,50.36,50.33,50.33,4500.0,32.2949,32.2949,32.2757,32.2757,4500.0
2007-06-26 11:55:00,50.34,50.42,50.34,50.35,8300.0,32.2821,32.3334,32.2821,32.2885,8300.0
2007-06-26 12:00:00,50.36,50.41,50.36,50.39,5500.0,32.2949,32.327,32.2949,32.3141,5500.0
2007-06-26 12:05:00,50.39,50.39,50.32,50.32,8000.0,32.3141,32.3141,32.2692,32.2692,8000.0
2007-06-26 12:10:00,50.33,50.33,50.27,50.27,8100.0,32.2757,32.2757,32.2372,32.2372,8100.0
2007-06-26 12:15:00,50.27,50.31,50.27,50.31,8700.0,32.2372,32.2628,32.2372,32.2628,8700.0
2007-06-26 12:20:00,50.31,50.31,50.3,50.31,2500.0,32.2628,32.2628,32.2564,32.2628,2500.0
2007-06-26 12:25:00,50.31,50.35,50.3,50.33,44700.0,32.2628,32.2885,32.2564,32.2757,44700.0
2007-06-26 12:30:00,50.33,50.34,50.29,50.3,9600.0,32.2757,32.2821,32.25,32.2564,9600.0
2007-06-26 12:35:00,50.29,50.31,50.27,50.28,5600.0,32.25,32.2628,32.2372,32.2436,5600.0
2007-06-26 12:40:00,50.27,50.29,50.27,50.28,4300.0,32.2372,32.25,32.2372,32.2436,4300.0
2007-06-26 12:45:00,50.28,50.29,50.27,50.29,3800.0,32.2436,32.25,32.2372,32.25,3800.0
2007-06-26 12:50:00,50.3,50.3,50.27,50.27,3300.0,32.2564,32.2564,32.2372,32.2372,3300.0
2007-06-26 12:55:00,50.28,50.29,50.27,50.28,7100.0,32.2436,32.25,32.2372,32.2436,7100.0
2007-06-26 13:00:00,50.27,50.3,50.27,50.29,8000.0,32.2372,32.2564,32.2372,32.25,8000.0
2007-06-26 13:05:00,50.29,50.3,50.29,50.29,3100.0,32.25,32.2564,32.25,32.25,3100.0
2007-06-26 13:10:00,50.29,50.34,50.29,50.32,9400.0,32.25,32.2821,32.25,32.2692,9400.0
2007-06-26 13:15:00,50.32,50.32,50.3,50.3,1300.0,32.2692,32.2692,32.2564,32.2564,1300.0
2007-06-26 13:20:00,50.3,50.3,50.27,50.28,15600.0,32.2564,32.2564,32.2372,32.2436,15600.0
2007-06-26 13:25:00,50.27,50.28,50.24,50.27,5200.0,32.2372,32.2436,32.2179,32.2372,5200.0
2007-06-26 13:30:00,50.27,50.27,50.21,50.23,11500.0,32.2372,32.2372,32.1987,32.2115,11500.0
2007-06-26 13:35:00,50.23,50.23,50.21,50.22,15800.0,32.2115,32.2115,32.1987,32.2051,15800.0
2007-06-26 13:40:00,50.22,50.3,50.21,50.3,18300.0,32.2051,32.2564,32.1987,32.2564,18300.0
2007-06-26 13:45:00,50.3,50.3,50.15,50.18,13300.0,32.2564,32.2564,32.1602,32.1795,13300.0
2007-06-26 13:50:00,50.18,50.18,50.16,50.16,6300.0,32.1795,32.1795,32.1666,32.1666,6300.0
2007-06-26 13:55:00,50.17,50.22,50.16,50.21,10800.0,32.173,32.2051,32.1666,32.1987,10800.0
2007-06-26 14:00:00,50.22,50.23,50.2,50.21,6700.0,32.2051,32.2115,32.1923,32.1987,6700.0
2007-06-26 14:05:00,50.2,50.28,50.2,50.22,27600.0,32.1923,32.2436,32.1923,32.2051,27600.0
2007-06-26 14:10:00,50.23,50.26,50.2,50.22,10300.0,32.2115,32.2308,32.1923,32.2051,10300.0
2007-06-26 14:15:00,50.2,50.21,50.16,50.19,7100.0,32.1923,32.1987,32.1666,32.1859,7100.0
2007-06-26 14:20:00,50.19,50.19,50.1,50.12,20500.0,32.1859,32.1859,32.1282,32.141,20500.0
2007-06-26 14:25:00,50.12,50.16,50.11,50.13,10500.0,32.141,32.1666,32.1346,32.1474,10500.0
2007-06-26 14:30:00,50.12,50.16,50.11,50.13,14700.0,32.141,32.1666,32.1346,32.1474,14700.0
2007-06-26 14:35:00,50.12,50.12,50.07,50.07,12600.0,32.141,32.141,32.1089,32.1089,12600.0
2007-06-26 14:40:00,50.07,50.14,50.04,50.13,45000.0,32.1089,32.1538,32.0897,32.1474,45000.0
2007-06-26 14:45:00,50.12,50.13,50.09,50.12,10000.0,32.141,32.1474,32.1217,32.141,10000.0
2007-06-26 14:50:00,50.13,50.15,50.1,50.1,15200.0,32.1474,32.1602,32.1282,32.1282,15200.0
2007-06-26 14:55:00,50.1,50.11,50.03,50.03,16200.0,32.1282,32.1346,32.0833,32.0833,16200.0
2007-06-26 15:00:00,50.03,50.04,49.97,50.03,41500.0,32.0833,32.0897,32.0448,32.0833,41500.0
2007-06-26 15:05:00,50.03,50.06,49.99,50.0,27700.0,32.0833,32.1025,32.0576,32.064,27700.0
2007-06-26 15:10:00,50.0,50.05,49.99,50.04,18400.0,32.064,32.0961,32.0576,32.0897,18400.0
2007-06-26 15:15:00,50.04,50.05,49.98,49.99,10700.0,32.0897,32.0961,32.0512,32.0576,10700.0
2007-06-26 15:20:00,49.99,50.0,49.96,49.97,20500.0,32.0576,32.064,32.0384,32.0448,20500.0
2007-06-26 15:25:00,49.97,50.0,49.95,50.0,18800.0,32.0448,32.064,32.032,32.064,18800.0
2007-06-26 15:30:00,50.0,50.02,49.98,50.02,9300.0,32.064,32.0769,32.0512,32.0769,9300.0
2007-06-26 15:35:00,50.0,50.02,49.98,50.01,11100.0,32.064,32.0769,32.0512,32.0704,11100.0
2007-06-26 15:40:00,50.0,50.0,49.95,49.96,14700.0,32.064,32.064,32.032,32.0384,14700.0
2007-06-26 15:45:00,49.96,49.98,49.95,49.98,13300.0,32.0384,32.0512,32.032,32.0512,13300.0
2007-06-26 15:50:00,49.98,50.01,49.98,50.0,22100.0,32.0512,32.0704,32.0512,32.064,22100.0
2007-06-26 15:55:00,49.98,49.99,49.92,49.93,23800.0,32.0512,32.0576,32.0127,32.0191,23800.0
2007-06-27 09:30:00,49.86,50.04,49.81,49.81,20600.0,31.9743,32.0897,31.9422,31.9422,20600.0
2007-06-27 09:35:00,49.82,49.92,49.82,49.89,9800.0,31.9486,32.0127,31.9486,31.9935,9800.0
2007-06-27 09:40:00,49.9,50.0,49.81,49.93,23900.0,31.9999,32.064,31.9422,32.0191,23900.0
2007-06-27 09:45:00,49.94,50.0,49.9,49.96,10000.0,32.0256,32.064,31.9999,32.0384,10000.0
2007-06-27 09:50:00,49.95,50.04,49.91,49.99,12100.0,32.032,32.0897,32.0063,32.0576,12100.0
2007-06-27 09:55:00,49.98,49.99,49.86,49.92,15600.0,32.0512,32.0576,31.9743,32.0127,15600.0
2007-06-27 10:00:00,49.94,49.98,49.9,49.96,11800.0,32.0256,32.0512,31.9999,32.0384,11800.0
2007-06-27 10:05:00,49.97,50.04,49.96,49.98,11300.0,32.0448,32.0897,32.0384,32.0512,11300.0
2007-06-27 10:10:00,49.98,50.1,49.98,50.03,17600.0,32.0512,32.1282,32.0512,32.0833,17600.0
2007-06-27 10:15:00,50.02,50.08,50.02,50.02,5700.0,32.0769,32.1153,32.0769,32.0769,5700.0
2007-06-27 10:20:00,50.01,50.09,49.99,50.07,13600.0,32.0704,32.1217,32.0576,32.1089,13600.0
2007-06-27 10:25:00,50.09,50.13,50.06,50.13,10100.0,32.1217,32.1474,32.1025,32.1474,10100.0
2007-06-27 10:30:00,50.12,50.17,50.1,50.13,11800.0,32.141,32.173,32.1282,32.1474,11800.0
2007-06-27 10:35:00,50.13,50.17,50.12,50.15,11900.0,32.1474,32.173,32.141,32.1602,11900.0
2007-06-27 10:40:00,50.15,50.17,50.09,50.09,12100.0,32.1602,32.173,32.1217,32.1217,12100.0
2007-06-27 10:45:00,50.07,50.12,50.03,50.1,18400.0,32.1089,32.141,32.0833,32.1282,18400.0
2007-06-27 10:50:00,50.1,50.15,50.1,50.11,11300.0,32.1282,32.1602,32.1282,32.1346,11300.0
2007-06-27 10:55:00,50.12,50.15,50.12,50.13,6100.0,32.141,32.1602,32.141,32.1474,6100.0
2007-06-27 11:00:00,50.13,50.14,50.08,50.13,13100.0,32.1474,32.1538,32.1153,32.1474,13100.0
2007-06-27 11:05:00,50.12,50.21,50.11,50.19,25200.0,32.141,32.1987,32.1346,32.1859,25200.0
2007-06-27 11:10:00,50.19,50.28,50.19,50.26,7100.0,32.1859,32.2436,32.1859,32.2308,7100.0
2007-06-27 11:15:00,50.26,50.31,50.26,50.3,6700.0,32.2308,32.2628,32.2308,32.2564,6700.0
2007-06-27 11:20:00,50.31,50.31,50.28,50.29,8800.0,32.2628,32.2628,32.2436,32.25,8800.0
2007-06-27 11:25:00,50.3,50.31,50.27,50.3,13800.0,32.2564,32.2628,32.2372,32.2564,13800.0
2007-06-27 11:30:00,50.29,50.3,50.26,50.28,13700.0,32.25,32.2564,32.2308,32.2436,13700.0
2007-06-27 11:35:00,50.27,50.28,50.2,50.24,16100.0,32.2372,32.2436,32.1923,32.2179,16100.0
2007-06-27 11:40:00,50.24,50.25,50.17,50.17,17900.0,32.2179,32.2244,32.173,32.173,17900.0
2007-06-27 11:45:00,50.18,50.21,50.18,50.21,8800.0,32.1795,32.1987,32.1795,32.1987,8800.0
2007-06-27 11:50:00,50.21,50.29,50.2,50.29,8800.0,32.1987,32.25,32.1923,32.25,8800.0
2007-06-27 11:55:00,50.3,50.3,50.23,50.24,10600.0,32.2564,32.2564,32.2115,32.2179,10600.0
2007-06-27 12:00:00,50.24,50.32,50.23,50.31,12400.0,32.2179,32.2692,32.2115,32.2628,12400.0
2007-06-27 12:05:00,50.31,50.4,50.3,50.39,24700.0,32.2628,32.3205,32.2564,32.3141,24700.0
2007-06-27 12:10:00,50.39,50.4,50.34,50.38,20900.0,32.3141,32.3205,32.2821,32.3077,20900.0
2007-06-27 12:15:00,50.37,50.38,50.29,50.29,11900.0,32.3013,32.3077,32.25,32.25,11900.0
2007-06-27 12:20:00,50.29,50.31,50.27,50.28,8500.0,32.25,32.2628,32.2372,32.2436,8500.0
2007-06-27 12:25:00,50.29,50.31,50.23,50.29,8400.0,32.25,32.2628,32.2115,32.25,8400.0
2007-06-27 12:30:00,50.28,50.28,50.24,50.28,7200.0,32.2436,32.2436,32.2179,32.2436,7200.0
2007-06-27 12:35:00,50.27,50.35,50.27,50.35,35100.0,32.2372,32.2885,32.2372,32.2885,35100.0
2007-06-27 12:40:00,50.34,50.43,50.34,50.41,64200.0,32.2821,32.3398,32.2821,32.327,64200.0
2007-06-27 12:45:00,50.41,50.42,50.35,50.35,8400.0,32.327,32.3334,32.2885,32.2885,8400.0
2007-06-27 12:50:00,50.35,50.4,50.35,50.38,15600.0,32.2885,32.3205,32.2885,32.3077,15600.0
2007-06-27 12:55:00,50.38,50.4,50.38,50.39,9600.0,32.3077,32.3205,32.3077,32.3141,9600.0
2007-06-27 13:00:00,50.39,50.4,50.36,50.38,4600.0,32.3141,32.3205,32.2949,32.3077,4600.0
2007-06-27 13:05:00,50.38,50.38,50.32,50.34,8300.0,32.3077,32.3077,32.2692,32.2821,8300.0
2007-06-27 13:10:00,50.35,50.36,50.29,50.29,6600.0,32.2885,32.2949,32.25,32.25,6600.0
2007-06-27 13:15:00,50.29,50.33,50.28,50.32,7100.0,32.25,32.2757,32.2436,32.2692,7100.0
2007-06-27 13:20:00,50.32,50.32,50.3,50.3,7100.0,32.2692,32.2692,32.2564,32.2564,7100.0
2007-06-27 13:25:00,50.31,50.37,50.31,50.32,14100.0,32.2628,32.3013,32.2628,32.2692,14100.0
2007-06-27 13:30:00,50.33,50.35,50.31,50.31,10600.0,32.2757,32.2885,32.2628,32.2628,10600.0
2007-06-27 13:35:00,50.31,50.4,50.25,50.4,76900.0,32.2628,32.3205,32.2244,32.3205,76900.0
2007-06-27 13:40:00,50.38,50.46,50.38,50.45,28500.0,32.3077,32.359,32.3077,32.3526,28500.0
2007-06-27 13:45:00,50.45,50.48,50.41,50.41,37700.0,32.3526,32.3718,32.327,32.327,37700.0
2007-06-27 13:50:00,50.41,50.41,50.35,50.36,22000.0,32.327,32.327,32.2885,32.2949,22000.0
2007-06-27 13:55:00,50.36,50.4,50.34,50.35,8600.0,32.2949,32.3205,32.2821,32.2885,8600.0
2007-06-27 14:00:00,50.35,50.46,50.35,50.45,21600.0,32.2885,32.359,32.2885,32.3526,21600.0
2007-06-27 14:05:00,50.46,50.46,50.41,50.43,5400.0,32.359,32.359,32.327,32.3398,5400.0
2007-06-27 14:10:00,50.44,50.49,50.42,50.45,13400.0,32.3462,32.3783,32.3334,32.3526,13400.0
2007-06-27 14:15:00,50.45,50.45,50.44,50.44,7000.0,32.3526,32.3526,32.3462,32.3462,7000.0
2007-06-27 14:20:00,50.45,50.55,50.44,50.55,26600.0,32.3526,32.4167,32.3462,32.4167,26600.0
2007-06-27 14:25:00,50.56,50.75,50.56,50.63,62200.0,32.4231,32.545,32.4231,32.468,62200.0
2007-06-27 14:30:00,50.64,50.81,50.63,50.72,46600.0,32.4745,32.5835,32.468,32.5258,46600.0
2007-06-27 14:35:00,50.71,50.87,50.7,50.85,33100.0,32.5193,32.6219,32.5129,32.6091,33100.0
2007-06-27 14:40:00,50.86,50.94,50.85,50.89,46900.0,32.6155,32.6668,32.6091,32.6348,46900.0
2007-06-27 14:45:00,50.86,50.92,50.84,50.87,13200.0,32.6155,32.654,32.6027,32.6219,13200.0
2007-06-27 14:50:00,50.86,50.89,50.83,50.88,28100.0,32.6155,32.6348,32.5963,32.6284,28100.0
2007-06-27 14:55:00,50.87,50.9,50.8,50.83,26600.0,32.6219,32.6412,32.5771,32.5963,26600.0
2007-06-27 15:00:00,50.84,50.9,50.82,50.9,20300.0,32.6027,32.6412,32.5899,32.6412,20300.0
2007-06-27 15:05:00,50.91,50.93,50.89,50.91,20800.0,32.6476,32.6604,32.6348,32.6476,20800.0
2007-06-27 15:10:00,50.91,50.92,50.86,50.89,19600.0,32.6476,32.654,32.6155,32.6348,19600.0
2007-06-27 15:15:00,50.88,50.91,50.87,50.91,17500.0,32.6284,32.6476,32.6219,32.6476,17500.0
2007-06-27 15:20:00,50.9,50.92,50.88,50.92,29800.0,32.6412,32.654,32.6284,32.654,29800.0
2007-06-27 15:25:00,50.91,50.95,50.91,50.95,21800.0,32.6476,32.6732,32.6476,32.6732,21800.0
2007-06-27 15:30:00,50.95,50.98,50.94,50.98,38200.0,32.6732,32.6925,32.6668,32.6925,38200.0
2007-06-27 15:35:00,50.98,51.08,50.98,51.07,39000.0,32.6925,32.7566,32.6925,32.7502,39000.0
2007-06-27 15:40:00,51.07,51.09,51.04,51.07,29300.0,32.7502,32.763,32.731,32.7502,29300.0
2007-06-27 15:45:00,51.08,51.27,51.08,51.25,91100.0,32.7566,32.8785,32.7566,32.8656,91100.0
2007-06-27 15:50:00,51.26,51.28,51.22,51.26,90000.0,32.872,32.8849,32.8464,32.872,90000.0
2007-06-27 15:55:00,51.27,51.39,51.17,51.17,111200.0,32.8785,32.9554,32.8143,32.8143,111200.0
2007-06-28 09:30:00,51.19,51.21,51.0,51.21,16700.0,32.8272,32.84,32.7053,32.84,16700.0
2007-06-28 09:35:00,51.23,51.25,51.05,51.2,15000.0,32.8528,32.8656,32.7374,32.8336,15000.0
2007-06-28 09:40:00,51.21,51.26,51.04,51.1,18700.0,32.84,32.872,32.731,32.7694,18700.0
2007-06-28 09:45:00,51.1,51.16,51.02,51.02,10400.0,32.7694,32.8079,32.7181,32.7181,10400.0
2007-06-28 09:50:00,51.0,51.06,50.93,50.95,10000.0,32.7053,32.7438,32.6604,32.6732,10000.0
2007-06-28 09:55:00,50.96,50.98,50.93,50.97,12900.0,32.6797,32.6925,32.6604,32.6861,12900.0
2007-06-28 10:00:00,50.99,51.03,50.95,50.98,6500.0,32.6989,32.7246,32.6732,32.6925,6500.0
2007-06-28 10:05:00,51.01,51.02,50.98,50.98,7200.0,32.7117,32.7181,32.6925,32.6925,7200.0
2007-06-28 10:10:00,50.98,51.02,50.98,50.99,12300.0,32.6925,32.7181,32.6925,32.6989,12300.0
2007-06-28 10:15:00,50.98,51.0,50.94,50.94,9900.0,32.6925,32.7053,32.6668,32.6668,9900.0
2007-06-28 10:20:00,50.96,51.0,50.86,50.86,14300.0,32.6797,32.7053,32.6155,32.6155,14300.0
2007-06-28 10:25:00,50.86,50.94,50.86,50.94,6400.0,32.6155,32.6668,32.6155,32.6668,6400.0
2007-06-28 10:30:00,50.94,51.02,50.94,51.01,7700.0,32.6668,32.7181,32.6668,32.7117,7700.0
2007-06-28 10:35:00,51.01,51.03,50.95,51.03,11800.0,32.7117,32.7246,32.6732,32.7246,11800.0
2007-06-28 10:40:00,51.04,51.06,51.02,51.03,9800.0,32.731,32.7438,32.7181,32.7246,9800.0
2007-06-28 10:45:00,51.04,51.09,51.04,51.08,12500.0,32.731,32.763,32.731,32.7566,12500.0
2007-06-28 10:50:00,51.09,51.09,51.07,51.07,7400.0,32.763,32.763,32.7502,32.7502,7400.0
2007-06-28 10:55:00,51.08,51.09,51.07,51.08,5500.0,32.7566,32.763,32.7502,32.7566,5500.0
2007-06-28 11:00:00,51.08,51.09,51.07,51.07,6400.0,32.7566,32.763,32.7502,32.7502,6400.0
2007-06-28 11:05:00,51.07,51.08,51.07,51.07,14700.0,32.7502,32.7566,32.7502,32.7502,14700.0
2007-06-28 11:10:00,51.07,51.08,51.07,51.08,4100.0,32.7502,32.7566,32.7502,32.7566,4100.0
2007-06-28 11:15:00,51.07,51.09,51.07,51.08,3900.0,32.7502,32.763,32.7502,32.7566,3900.0
2007-06-28 11:20:00,51.08,51.09,51.04,51.05,12300.0,32.7566,32.763,32.731,32.7374,12300.0
2007-06-28 11:25:00,51.05,51.07,51.01,51.03,13800.0,32.7374,32.7502,32.7117,32.7246,13800.0
2007-06-28 11:30:00,51.02,51.04,51.02,51.02,4400.0,32.7181,32.731,32.7181,32.7181,4400.0
2007-06-28 11:35:00,51.01,51.02,50.99,50.99,5000.0,32.7117,32.7181,32.6989,32.6989,5000.0
2007-06-28 11:40:00,50.99,51.02,50.97,51.0,6300.0,32.6989,32.7181,32.6861,32.7053,6300.0
2007-06-28 11:45:00,51.01,51.02,50.99,51.0,9100.0,32.7117,32.7181,32.6989,32.7053,9100.0
2007-06-28 11:50:00,50.99,51.0,50.97,51.0,5000.0,32.6989,32.7053,32.6861,32.7053,5000.0
2007-06-28 11:55:00,51.0,51.04,50.99,51.0,10400.0,32.7053,32.731,32.6989,32.7053,10400.0
2007-06-28 12:00:00,51.0,51.02,51.0,51.0,5000.0,32.7053,32.7181,32.7053,32.7053,5000.0
2007-06-28 12:05:00,51.02,51.02,51.0,51.02,5100.0,32.7181,32.7181,32.7053,32.7181,5100.0
2007-06-28 12:10:00,51.02,51.02,51.0,51.0,4400.0,32.7181,32.7181,32.7053,32.7053,4400.0
2007-06-28 12:15:00,51.01,51.01,50.99,50.99,7500.0,32.7117,32.7117,32.6989,32.6989,7500.0
2007-06-28 12:20:00,50.99,51.0,50.99,51.0,1700.0,32.6989,32.7053,32.6989,32.7053,1700.0
2007-06-28 12:25:00,50.99,51.02,50.99,51.02,5600.0,32.6989,32.7181,32.6989,32.7181,5600.0
2007-06-28 12:30:00,51.0,51.04,51.0,51.04,9200.0,32.7053,32.731,32.7053,32.731,9200.0
2007-06-28 12:35:00,51.05,51.12,51.05,51.1,7000.0,32.7374,32.7823,32.7374,32.7694,7000.0
2007-06-28 12:40:00,51.1,51.1,51.04,51.06,2200.0,32.7694,32.7694,32.731,32.7438,2200.0
2007-06-28 12:45:00,51.06,51.07,51.04,51.05,2700.0,32.7438,32.7502,32.731,32.7374,2700.0
2007-06-28 12:50:00,51.06,51.11,51.06,51.11,4500.0,32.7438,32.7759,32.7438,32.7759,4500.0
2007-06-28 12:55:00,51.11,51.11,51.05,51.1,3800.0,32.7759,32.7759,32.7374,32.7694,3800.0
2007-06-28 13:00:00,51.09,51.1,51.05,51.06,5300.0,32.763,32.7694,32.7374,32.7438,5300.0
2007-06-28 13:05:00,51.06,51.07,51.05,51.06,5100.0,32.7438,32.7502,32.7374,32.7438,5100.0
2007-06-28 13:10:00,51.06,51.1,51.06,51.09,5100.0,32.7438,32.7694,32.7438,32.763,5100.0
2007-06-28 13:15:00,51.09,51.11,51.09,51.11,2200.0,32.763,32.7759,32.763,32.7759,2200.0
2007-06-28 13:20:00,51.1,51.11,51.09,51.1,7100.0,32.7694,32.7759,32.763,32.7694,7100.0
2007-06-28 13:25:00,51.1,51.11,51.09,51.1,3100.0,32.7694,32.7759,32.763,32.7694,3100.0
2007-06-28 13:30:00,51.11,51.11,51.1,51.1,3900.0,32.7759,32.7759,32.7694,32.7694,3900.0
2007-06-28 13:35:00,51.11,51.11,51.1,51.1,24800.0,32.7759,32.7759,32.7694,32.7694,24800.0
2007-06-28 13:40:00,51.1,51.1,51.05,51.07,12200.0,32.7694,32.7694,32.7374,32.7502,12200.0
2007-06-28 13:45:00,51.07,51.08,51.07,51.07,3800.0,32.7502,32.7566,32.7502,32.7502,3800.0
2007-06-28 13:50:00,51.07,51.12,51.07,51.11,5700.0,32.7502,32.7823,32.7502,32.7759,5700.0
2007-06-28 13:55:00,51.11,51.12,51.09,51.1,9200.0,32.7759,32.7823,32.763,32.7694,9200.0
2007-06-28 14:00:00,51.11,51.12,51.07,51.1,8000.0,32.7759,32.7823,32.7502,32.7694,8000.0
2007-06-28 14:05:00,51.11,51.11,51.1,51.1,5700.0,32.7759,32.7759,32.7694,32.7694,5700.0
2007-06-28 14:10:00,51.1,51.13,51.07,51.07,11900.0,32.7694,32.7887,32.7502,32.7502,11900.0
2007-06-28 14:15:00,51.07,51.25,51.02,51.16,38000.0,32.7502,32.8656,32.7181,32.8079,38000.0
2007-06-28 14:20:00,51.19,51.22,51.11,51.16,19600.0,32.8272,32.8464,32.7759,32.8079,19600.0
2007-06-28 14:25:00,51.16,51.17,51.09,51.1,13900.0,32.8079,32.8143,32.763,32.7694,13900.0
2007-06-28 14:30:00,51.1,51.12,50.97,51.0,30700.0,32.7694,32.7823,32.6861,32.7053,30700.0
2007-06-28 14:35:00,51.0,51.1,50.98,51.04,19500.0,32.7053,32.7694,32.6925,32.731,19500.0
2007-06-28 14:40:00,51.04,51.23,51.04,51.23,11000.0,32.731,32.8528,32.731,32.8528,11000.0
2007-06-28 14:45:00,51.23,51.29,51.16,51.17,12300.0,32.8528,32.8913,32.8079,32.8143,12300.0
2007-06-28 14:50:00,51.18,51.19,51.12,51.14,6500.0,32.8207,32.8272,32.7823,32.7951,6500.0
2007-06-28 14:55:00,51.15,51.18,51.11,51.12,6400.0,32.8015,32.8207,32.7759,32.7823,6400.0
2007-06-28 15:00:00,51.12,51.13,51.06,51.11,7500.0,32.7823,32.7887,32.7438,32.7759,7500.0
2007-06-28 15:05:00,51.08,51.15,51.05,51.11,11500.0,32.7566,32.8015,32.7374,32.7759,11500.0
2007-06-28 15:10:00,51.12,51.13,51.04,51.04,23800.0,32.7823,32.7887,32.731,32.731,23800.0
2007-06-28 15:15:00,51.05,51.05,50.97,51.0,21900.0,32.7374,32.7374,32.6861,32.7053,21900.0
2007-06-28 15:20:00,50.97,51.05,50.97,51.04,23900.0,32.6861,32.7374,32.6861,32.731,23900.0
2007-06-28 15:25:00,51.04,51.05,51.01,51.02,6600.0,32.731,32.7374,32.7117,32.7181,6600.0
2007-06-28 15:30:00,51.03,51.05,51.01,51.04,15900.0,32.7246,32.7374,32.7117,32.731,15900.0
2007-06-28 15:35:00,51.03,51.04,51.0,51.0,9200.0,32.7246,32.731,32.7053,32.7053,9200.0
2007-06-28 15:40:00,51.0,51.0,50.94,50.98,52400.0,32.7053,32.7053,32.6668,32.6925,52400.0
2007-06-28 15:45:00,50.98,51.01,50.94,51.0,39700.0,32.6925,32.7117,32.6668,32.7053,39700.0
2007-06-28 15:50:00,51.0,51.05,50.95,51.01,51500.0,32.7053,32.7374,32.6732,32.7117,51500.0
2007-06-28 15:55:00,51.02,51.02,50.94,50.95,52200.0,32.7181,32.7181,32.6668,32.6732,52200.0
2007-06-29 09:30:00,50.97,51.08,50.97,51.06,25400.0,32.6861,32.7566,32.6861,32.7438,25400.0
2007-06-29 09:35:00,51.05,51.07,50.98,51.03,6100.0,32.7374,32.7502,32.6925,32.7246,6100.0
2007-06-29 09:40:00,51.03,51.14,50.99,51.04,25700.0,32.7246,32.7951,32.6989,32.731,25700.0
2007-06-29 09:45:00,51.0,51.19,51.0,51.12,38700.0,32.7053,32.8272,32.7053,32.7823,38700.0
2007-06-29 09:50:00,51.12,51.15,51.06,51.1,19100.0,32.7823,32.8015,32.7438,32.7694,19100.0
2007-06-29 09:55:00,51.09,51.12,50.98,51.0,25400.0,32.763,32.7823,32.6925,32.7053,25400.0
2007-06-29 10:00:00,50.97,51.07,50.97,50.99,23500.0,32.6861,32.7502,32.6861,32.6989,23500.0
2007-06-29 10:05:00,50.99,51.04,50.97,51.02,11900.0,32.6989,32.731,32.6861,32.7181,11900.0
2007-06-29 10:10:00,51.03,51.04,51.01,51.01,2900.0,32.7246,32.731,32.7117,32.7117,2900.0
2007-06-29 10:15:00,51.02,51.09,51.01,51.02,6200.0,32.7181,32.763,32.7117,32.7181,6200.0
2007-06-29 10:20:00,51.01,51.06,51.01,51.04,4500.0,32.7117,32.7438,32.7117,32.731,4500.0
2007-06-29 10:25:00,51.03,51.1,51.02,51.1,5500.0,32.7246,32.7694,32.7181,32.7694,5500.0
2007-06-29 10:30:00,51.1,51.11,51.04,51.05,7800.0,32.7694,32.7759,32.731,32.7374,7800.0
2007-06-29 10:35:00,51.04,51.04,51.0,51.03,3300.0,32.731,32.731,32.7053,32.7246,3300.0
2007-06-29 10:40:00,51.03,51.05,51.0,51.02,6500.0,32.7246,32.7374,32.7053,32.7181,6500.0
2007-06-29 10:45:00,51.02,51.03,51.01,51.02,3400.0,32.7181,32.7246,32.7117,32.7181,3400.0
2007-06-29 10:50:00,51.02,51.05,51.0,51.03,5500.0,32.7181,32.7374,32.7053,32.7246,5500.0
2007-06-29 10:55:00,51.03,51.04,51.0,51.01,10700.0,32.7246,32.731,32.7053,32.7117,10700.0
2007-06-29 11:00:00,51.01,51.01,50.99,51.0,8600.0,32.7117,32.7117,32.6989,32.7053,8600.0
2007-06-29 11:05:00,51.0,51.0,50.97,50.99,14900.0,32.7053,32.7053,32.6861,32.6989,14900.0
2007-06-29 11:10:00,51.0,51.04,51.0,51.04,6000.0,32.7053,32.731,32.7053,32.731,6000.0
2007-06-29 11:15:00,51.04,51.05,51.04,51.05,2600.0,32.731,32.7374,32.731,32.7374,2600.0
2007-06-29 11:20:00,51.05,51.05,51.02,51.04,8600.0,32.7374,32.7374,32.7181,32.731,8600.0
2007-06-29 11:25:00,51.04,51.06,51.04,51.05,4600.0,32.731,32.7438,32.731,32.7374,4600.0
2007-06-29 11:30:00,51.05,51.05,51.02,51.03,5100.0,32.7374,32.7374,32.7181,32.7246,5100.0
2007-06-29 11:35:00,51.04,51.05,51.01,51.03,6100.0,32.731,32.7374,32.7117,32.7246,6100.0
2007-06-29 11:40:00,51.03,51.04,51.02,51.02,6500.0,32.7246,32.731,32.7181,32.7181,6500.0
2007-06-29 11:45:00,51.02,51.04,50.95,50.95,11400.0,32.7181,32.731,32.6732,32.6732,11400.0
2007-06-29 11:50:00,50.95,50.96,50.95,50.95,2700.0,32.6732,32.6797,32.6732,32.6732,2700.0
2007-06-29 11:55:00,50.95,50.97,50.95,50.97,6900.0,32.6732,32.6861,32.6732,32.6861,6900.0
2007-06-29 12:00:00,50.96,50.97,50.95,50.96,5700.0,32.6797,32.6861,32.6732,32.6797,5700.0
2007-06-29 12:05:00,50.96,50.98,50.96,50.97,2900.0,32.6797,32.6925,32.6797,32.6861,2900.0
2007-06-29 12:10:00,50.97,50.98,50.94,50.97,8200.0,32.6861,32.6925,32.6668,32.6861,8200.0
2007-06-29 12:15:00,50.97,50.98,50.95,50.96,6200.0,32.6861,32.6925,32.6732,32.6797,6200.0
2007-06-29 12:20:00,50.97,51.0,50.96,51.0,8400.0,32.6861,32.7053,32.6797,32.7053,8400.0
2007-06-29 12:25:00,51.01,51.02,50.98,50.98,11600.0,32.7117,32.7181,32.6925,32.6925,11600.0
2007-06-29 12:30:00,50.99,51.01,50.97,51.0,12100.0,32.6989,32.7117,32.6861,32.7053,12100.0
2007-06-29 12:35:00,51.01,51.01,50.99,51.0,10300.0,32.7117,32.7117,32.6989,32.7053,10300.0
2007-06-29 12:40:00,51.0,51.02,50.99,50.99,14100.0,32.7053,32.7181,32.6989,32.6989,14100.0
2007-06-29 12:45:00,51.0,51.0,50.96,50.96,5400.0,32.7053,32.7053,32.6797,32.6797,5400.0
2007-06-29 12:50:00,50.95,50.95,50.94,50.94,700.0,32.6732,32.6732,32.6668,32.6668,700.0
2007-06-29 12:55:00,50.94,50.94,50.93,50.94,3000.0,32.6668,32.6668,32.6604,32.6668,3000.0
2007-06-29 13:00:00,50.94,50.94,50.92,50.92,3400.0,32.6668,32.6668,32.654,32.654,3400.0
2007-06-29 13:05:00,50.93,50.94,50.91,50.91,4000.0,32.6604,32.6668,32.6476,32.6476,4000.0
2007-06-29 13:10:00,50.91,50.95,50.89,50.91,7400.0,32.6476,32.6732,32.6348,32.6476,7400.0
2007-06-29 13:15:00,50.92,50.92,50.87,50.88,2600.0,32.654,32.654,32.6219,32.6284,2600.0
2007-06-29 13:20:00,50.88,50.91,50.85,50.91,5800.0,32.6284,32.6476,32.6091,32.6476,5800.0
2007-06-29 13:25:00,50.91,50.95,50.88,50.88,4700.0,32.6476,32.6732,32.6284,32.6284,4700.0
2007-06-29 13:30:00,50.88,50.89,50.84,50.85,3600.0,32.6284,32.6348,32.6027,32.6091,3600.0
2007-06-29 13:35:00,50.86,50.91,50.83,50.91,6400.0,32.6155,32.6476,32.5963,32.6476,6400.0
2007-06-29 13:40:00,50.91,50.94,50.86,50.94,7300.0,32.6476,32.6668,32.6155,32.6668,7300.0
2007-06-29 13:45:00,50.95,51.02,50.94,51.01,6000.0,32.6732,32.7181,32.6668,32.7117,6000.0
2007-06-29 13:50:00,51.01,51.01,50.97,51.0,4500.0,32.7117,32.7117,32.6861,32.7053,4500.0
2007-06-29 13:55:00,51.0,51.02,50.94,50.94,5200.0,32.7053,32.7181,32.6668,32.6668,5200.0
2007-06-29 14:00:00,50.94,50.97,50.82,50.82,10400.0,32.6668,32.6861,32.5899,32.5899,10400.0
2007-06-29 14:05:00,50.85,50.85,50.76,50.8,12400.0,32.6091,32.6091,32.5514,32.5771,12400.0
2007-06-29 14:10:00,50.81,50.84,50.74,50.83,12300.0,32.5835,32.6027,32.5386,32.5963,12300.0
2007-06-29 14:15:00,50.84,50.88,50.82,50.82,10200.0,32.6027,32.6284,32.5899,32.5899,10200.0
2007-06-29 14:20:00,50.82,50.85,50.77,50.84,7700.0,32.5899,32.6091,32.5578,32.6027,7700.0
2007-06-29 14:25:00,50.83,50.85,50.75,50.78,6200.0,32.5963,32.6091,32.545,32.5642,6200.0
2007-06-29 14:30:00,50.77,50.83,50.75,50.8,6200.0,32.5578,32.5963,32.545,32.5771,6200.0
2007-06-29 14:35:00,50.81,50.89,50.81,50.89,4000.0,32.5835,32.6348,32.5835,32.6348,4000.0
2007-06-29 14:40:00,50.89,50.96,50.89,50.93,10400.0,32.6348,32.6797,32.6348,32.6604,10400.0
2007-06-29 14:45:00,50.93,50.93,50.87,50.88,6500.0,32.6604,32.6604,32.6219,32.6284,6500.0
2007-06-29 14:50:00,50.87,50.88,50.79,50.84,10300.0,32.6219,32.6284,32.5706,32.6027,10300.0
2007-06-29 14:55:00,50.84,50.86,50.82,50.82,4200.0,32.6027,32.6155,32.5899,32.5899,4200.0
2007-06-29 15:00:00,50.84,50.85,50.73,50.74,8500.0,32.6027,32.6091,32.5322,32.5386,8500.0
2007-06-29 15:05:00,50.73,50.75,50.65,50.74,20400.0,32.5322,32.545,32.4809,32.5386,20400.0
2007-06-29 15:10:00,50.73,50.74,50.57,50.57,50600.0,32.5322,32.5386,32.4296,32.4296,50600.0
2007-06-29 15:15:00,50.59,50.65,50.57,50.59,22300.0,32.4424,32.4809,32.4296,32.4424,22300.0
2007-06-29 15:20:00,50.59,50.64,50.58,50.61,30100.0,32.4424,32.4745,32.436,32.4552,30100.0
2007-06-29 15:25:00,50.6,50.62,50.56,50.56,22900.0,32.4488,32.4616,32.4231,32.4231,22900.0
2007-06-29 15:30:00,50.56,50.6,50.56,50.6,28200.0,32.4231,32.4488,32.4231,32.4488,28200.0
2007-06-29 15:35:00,50.59,50.69,50.56,50.68,21100.0,32.4424,32.5065,32.4231,32.5001,21100.0
2007-06-29 15:40:00,50.68,50.75,50.65,50.71,33800.0,32.5001,32.545,32.4809,32.5193,33800.0
2007-06-29 15:45:00,50.7,50.7,50.62,50.7,21400.0,32.5129,32.5129,32.4616,32.5129,21400.0
2007-06-29 15:50:00,50.69,50.76,50.63,50.65,32100.0,32.5065,32.5514,32.468,32.4809,32100.0
2007-06-29 15:55:00,50.65,50.66,50.55,50.61,45300.0,32.4809,32.4873,32.4167,32.4552,45300.0
2007-07-02 09:30:00,50.85,50.97,50.85,50.95,21300.0,32.6091,32.6861,32.6091,32.6732,21300.0
2007-07-02 09:35:00,50.95,50.95,50.87,50.87,4800.0,32.6732,32.6732,32.6219,32.6219,4800.0
2007-07-02 09:40:00,50.89,50.89,50.85,50.86,4500.0,32.6348,32.6348,32.6091,32.6155,4500.0
2007-07-02 09:45:00,50.86,50.89,50.68,50.69,15500.0,32.6155,32.6348,32.5001,32.5065,15500.0
2007-07-02 09:50:00,50.7,50.77,50.7,50.75,4300.0,32.5129,32.5578,32.5129,32.545,4300.0
2007-07-02 09:55:00,50.75,50.79,50.73,50.79,3300.0,32.545,32.5706,32.5322,32.5706,3300.0
2007-07-02 10:00:00,50.79,50.91,50.79,50.84,10600.0,32.5706,32.6476,32.5706,32.6027,10600.0
2007-07-02 10:05:00,50.81,50.84,50.78,50.83,4200.0,32.5835,32.6027,32.5642,32.5963,4200.0
2007-07-02 10:10:00,50.85,50.86,50.82,50.85,6600.0,32.6091,32.6155,32.5899,32.6091,6600.0
2007-07-02 10:15:00,50.85,50.85,50.79,50.8,8300.0,32.6091,32.6091,32.5706,32.5771,8300.0
2007-07-02 10:20:00,50.79,50.86,50.79,50.83,9200.0,32.5706,32.6155,32.5706,32.5963,9200.0
2007-07-02 10:25:00,50.85,50.86,50.77,50.79,4100.0,32.6091,32.6155,32.5578,32.5706,4100.0
2007-07-02 10:30:00,50.81,50.87,50.81,50.87,7100.0,32.5835,32.6219,32.5835,32.6219,7100.0
2007-07-02 10:35:00,50.87,50.89,50.85,50.85,8500.0,32.6219,32.6348,32.6091,32.6091,8500.0
2007-07-02 10:40:00,50.87,50.88,50.86,50.86,2300.0,32.6219,32.6284,32.6155,32.6155,2300.0
2007-07-02 10:45:00,50.86,50.9,50.86,50.88,2500.0,32.6155,32.6412,32.6155,32.6284,2500.0
2007-07-02 10:50:00,50.9,50.91,50.88,50.88,4900.0,32.6412,32.6476,32.6284,32.6284,4900.0
2007-07-02 10:55:00,50.88,50.92,50.87,50.92,3700.0,32.6284,32.654,32.6219,32.654,3700.0
2007-07-02 11:00:00,50.92,50.92,50.88,50.89,6800.0,32.654,32.654,32.6284,32.6348,6800.0
2007-07-02 11:05:00,50.9,50.9,50.86,50.87,4900.0,32.6412,32.6412,32.6155,32.6219,4900.0
2007-07-02 11:10:00,50.87,50.89,50.86,50.89,2900.0,32.6219,32.6348,32.6155,32.6348,2900.0
2007-07-02 11:15:00,50.87,50.93,50.87,50.9,18500.0,32.6219,32.6604,32.6219,32.6412,18500.0
2007-07-02 11:20:00,50.91,50.92,50.88,50.91,4100.0,32.6476,32.654,32.6284,32.6476,4100.0
2007-07-02 11:25:00,50.92,50.93,50.91,50.91,2400.0,32.654,32.6604,32.6476,32.6476,2400.0
2007-07-02 11:30:00,50.9,50.9,50.87,50.89,5200.0,32.6412,32.6412,32.6219,32.6348,5200.0
2007-07-02 11:35:00,50.88,50.89,50.86,50.88,5100.0,32.6284,32.6348,32.6155,32.6284,5100.0
2007-07-02 11:40:00,50.88,50.89,50.86,50.87,2900.0,32.6284,32.6348,32.6155,32.6219,2900.0
2007-07-02 11:45:00,50.86,50.88,50.86,50.88,3300.0,32.6155,32.6284,32.6155,32.6284,3300.0
2007-07-02 11:50:00,50.88,50.9,50.88,50.9,3200.0,32.6284,32.6412,32.6284,32.6412,3200.0
2007-07-02 11:55:00,50.89,50.9,50.87,50.87,5400.0,32.6348,32.6412,32.6219,32.6219,5400.0
2007-07-02 12:00:00,50.86,50.86,50.83,50.84,3800.0,32.6155,32.6155,32.5963,32.6027,3800.0
2007-07-02 12:05:00,50.84,50.86,50.83,50.86,7400.0,32.6027,32.6155,32.5963,32.6155,7400.0
2007-07-02 12:10:00,50.86,50.88,50.85,50.87,3400.0,32.6155,32.6284,32.6091,32.6219,3400.0
2007-07-02 12:15:00,50.88,50.88,50.79,50.82,8200.0,32.6284,32.6284,32.5706,32.5899,8200.0
2007-07-02 12:20:00,50.81,50.83,50.8,50.8,9600.0,32.5835,32.5963,32.5771,32.5771,9600.0
2007-07-02 12:25:00,50.81,50.81,50.75,50.75,12000.0,32.5835,32.5835,32.545,32.545,12000.0
2007-07-02 12:30:00,50.74,50.78,50.74,50.77,7000.0,32.5386,32.5642,32.5386,32.5578,7000.0
2007-07-02 12:35:00,50.75,50.76,50.75,50.75,4700.0,32.545,32.5514,32.545,32.545,4700.0
2007-07-02 12:40:00,50.76,50.76,50.75,50.76,2700.0,32.5514,32.5514,32.545,32.5514,2700.0
2007-07-02 12:45:00,50.76,50.77,50.75,50.77,11300.0,32.5514,32.5578,32.545,32.5578,11300.0
2007-07-02 12:50:00,50.78,50.84,50.76,50.84,11400.0,32.5642,32.6027,32.5514,32.6027,11400.0
2007-07-02 12:55:00,50.84,50.84,50.82,50.84,600.0,32.6027,32.6027,32.5899,32.6027,600.0
2007-07-02 13:00:00,50.84,50.84,50.81,50.82,6700.0,32.6027,32.6027,32.5835,32.5899,6700.0
2007-07-02 13:05:00,50.81,50.84,50.8,50.82,8400.0,32.5835,32.6027,32.5771,32.5899,8400.0
2007-07-02 13:10:00,50.81,50.82,50.75,50.78,24800.0,32.5835,32.5899,32.545,32.5642,24800.0
2007-07-02 13:15:00,50.78,50.79,50.74,50.74,8100.0,32.5642,32.5706,32.5386,32.5386,8100.0
2007-07-02 13:20:00,50.73,50.73,50.72,50.72,7800.0,32.5322,32.5322,32.5258,32.5258,7800.0
2007-07-02 13:25:00,50.72,50.74,50.72,50.73,13900.0,32.5258,32.5386,32.5258,32.5322,13900.0
2007-07-02 13:30:00,50.73,50.76,50.73,50.74,4300.0,32.5322,32.5514,32.5322,32.5386,4300.0
2007-07-02 13:35:00,50.76,50.77,50.75,50.77,1500.0,32.5514,32.5578,32.545,32.5578,1500.0
2007-07-02 13:40:00,50.77,50.8,50.76,50.8,2200.0,32.5578,32.5771,32.5514,32.5771,2200.0
2007-07-02 13:45:00,50.8,50.8,50.79,50.8,23100.0,32.5771,32.5771,32.5706,32.5771,23100.0
2007-07-02 13:50:00,50.8,50.85,50.79,50.85,11000.0,32.5771,32.6091,32.5706,32.6091,11000.0
2007-07-02 13:55:00,50.86,50.89,50.82,50.84,8100.0,32.6155,32.6348,32.5899,32.6027,8100.0
2007-07-02 14:00:00,50.84,50.85,50.81,50.83,5600.0,32.6027,32.6091,32.5835,32.5963,5600.0
2007-07-02 14:05:00,50.83,50.83,50.79,50.82,4600.0,32.5963,32.5963,32.5706,32.5899,4600.0
2007-07-02 14:10:00,50.83,50.85,50.78,50.79,5300.0,32.5963,32.6091,32.5642,32.5706,5300.0
2007-07-02 14:15:00,50.78,50.84,50.77,50.82,6700.0,32.5642,32.6027,32.5578,32.5899,6700.0
2007-07-02 14:20:00,50.83,50.83,50.78,50.81,7100.0,32.5963,32.5963,32.5642,32.5835,7100.0
2007-07-02 14:25:00,50.81,50.81,50.78,50.79,7400.0,32.5835,32.5835,32.5642,32.5706,7400.0
2007-07-02 14:30:00,50.78,50.8,50.78,50.8,2400.0,32.5642,32.5771,32.5642,32.5771,2400.0
2007-07-02 14:35:00,50.81,50.84,50.79,50.79,10800.0,32.5835,32.6027,32.5706,32.5706,10800.0
2007-07-02 14:40:00,50.79,50.8,50.78,50.79,4200.0,32.5706,32.5771,32.5642,32.5706,4200.0
2007-07-02 14:45:00,50.79,50.8,50.72,50.77,9000.0,32.5706,32.5771,32.5258,32.5578,9000.0
2007-07-02 14:50:00,50.75,50.77,50.75,50.76,1700.0,32.545,32.5578,32.545,32.5514,1700.0
2007-07-02 14:55:00,50.76,50.81,50.75,50.77,5900.0,32.5514,32.5835,32.545,32.5578,5900.0
2007-07-02 15:00:00,50.78,50.78,50.73,50.74,6400.0,32.5642,32.5642,32.5322,32.5386,6400.0
2007-07-02 15:05:00,50.73,50.76,50.73,50.76,3000.0,32.5322,32.5514,32.5322,32.5514,3000.0
2007-07-02 15:10:00,50.76,50.78,50.74,50.77,6500.0,32.5514,32.5642,32.5386,32.5578,6500.0
2007-07-02 15:15:00,50.77,50.77,50.72,50.74,10700.0,32.5578,32.5578,32.5258,32.5386,10700.0
2007-07-02 15:20:00,50.74,50.76,50.71,50.76,5300.0,32.5386,32.5514,32.5193,32.5514,5300.0
2007-07-02 15:25:00,50.76,50.77,50.74,50.77,4100.0,32.5514,32.5578,32.5386,32.5578,4100.0
2007-07-02 15:30:00,50.76,50.79,50.75,50.75,9000.0,32.5514,32.5706,32.545,32.545,9000.0
2007-07-02 15:35:00,50.75,50.75,50.72,50.75,5800.0,32.545,32.545,32.5258,32.545,5800.0
2007-07-02 15:40:00,50.75,50.78,50.74,50.76,8800.0,32.545,32.5642,32.5386,32.5514,8800.0
2007-07-02 15:45:00,50.75,50.78,50.74,50.78,10000.0,32.545,32.5642,32.5386,32.5642,10000.0
2007-07-02 15:50:00,50.78,50.79,50.76,50.77,10700.0,32.5642,32.5706,32.5514,32.5578,10700.0
2007-07-02 15:55:00,50.76,50.86,50.76,50.85,17400.0,32.5514,32.6155,32.5514,32.6091,17400.0
2007-07-03 09:30:00,50.9,51.0,50.85,50.95,6500.0,32.6412,32.7053,32.6091,32.6732,6500.0
2007-07-03 09:35:00,50.86,50.92,50.74,50.85,8200.0,32.6155,32.654,32.5386,32.6091,8200.0
2007-07-03 09:40:00,50.84,50.84,50.78,50.8,9900.0,32.6027,32.6027,32.5642,32.5771,9900.0
2007-07-03 09:45:00,50.77,50.78,50.73,50.74,7300.0,32.5578,32.5642,32.5322,32.5386,7300.0
2007-07-03 09:50:00,50.74,50.79,50.69,50.74,14100.0,32.5386,32.5706,32.5065,32.5386,14100.0
2007-07-03 09:55:00,50.73,50.82,50.71,50.72,12400.0,32.5322,32.5899,32.5193,32.5258,12400.0
2007-07-03 10:00:00,50.73,50.84,50.69,50.76,7600.0,32.5322,32.6027,32.5065,32.5514,7600.0
2007-07-03 10:05:00,50.76,50.81,50.76,50.78,2000.0,32.5514,32.5835,32.5514,32.5642,2000.0
2007-07-03 10:10:00,50.76,50.76,50.72,50.73,3300.0,32.5514,32.5514,32.5258,32.5322,3300.0
2007-07-03 10:15:00,50.71,50.72,50.66,50.7,7000.0,32.5193,32.5258,32.4873,32.5129,7000.0
2007-07-03 10:20:00,50.7,50.7,50.65,50.65,2400.0,32.5129,32.5129,32.4809,32.4809,2400.0
2007-07-03 10:25:00,50.66,50.75,50.64,50.73,6500.0,32.4873,32.545,32.4745,32.5322,6500.0
2007-07-03 10:30:00,50.74,50.77,50.74,50.74,3300.0,32.5386,32.5578,32.5386,32.5386,3300.0
2007-07-03 10:35:00,50.75,50.76,50.7,50.71,5200.0,32.545,32.5514,32.5129,32.5193,5200.0
2007-07-03 10:40:00,50.73,50.77,50.73,50.76,2200.0,32.5322,32.5578,32.5322,32.5514,2200.0
2007-07-03 10:45:00,50.77,50.79,50.73,50.73,3800.0,32.5578,32.5706,32.5322,32.5322,3800.0
2007-07-03 10:50:00,50.72,50.77,50.72,50.77,8400.0,32.5258,32.5578,32.5258,32.5578,8400.0
2007-07-03 10:55:00,50.77,50.77,50.75,50.75,2800.0,32.5578,32.5578,32.545,32.545,2800.0
2007-07-03 11:00:00,50.75,50.75,50.67,50.69,5900.0,32.545,32.545,32.4937,32.5065,5900.0
2007-07-03 11:05:00,50.68,50.72,50.67,50.68,10700.0,32.5001,32.5258,32.4937,32.5001,10700.0
2007-07-03 11:10:00,50.68,50.68,50.64,50.64,13000.0,32.5001,32.5001,32.4745,32.4745,13000.0
2007-07-03 11:15:00,50.62,50.65,50.61,50.61,10300.0,32.4616,32.4809,32.4552,32.4552,10300.0
2007-07-03 11:20:00,50.61,50.61,50.58,50.58,7700.0,32.4552,32.4552,32.436,32.436,7700.0
2007-07-03 11:25:00,50.58,50.58,50.53,50.54,6500.0,32.436,32.436,32.4039,32.4103,6500.0
2007-07-03 11:30:00,50.53,50.65,50.51,50.61,26800.0,32.4039,32.4809,32.3911,32.4552,26800.0
2007-07-03 11:35:00,50.62,50.63,50.54,50.61,7800.0,32.4616,32.468,32.4103,32.4552,7800.0
2007-07-03 11:40:00,50.59,50.62,50.57,50.59,4800.0,32.4424,32.4616,32.4296,32.4424,4800.0
2007-07-03 11:45:00,50.58,50.6,50.56,50.57,2600.0,32.436,32.4488,32.4231,32.4296,2600.0
2007-07-03 11:50:00,50.57,50.58,50.56,50.56,2400.0,32.4296,32.436,32.4231,32.4231,2400.0
2007-07-03 11:55:00,50.56,50.57,50.54,50.54,2700.0,32.4231,32.4296,32.4103,32.4103,2700.0
2007-07-03 12:00:00,50.54,50.55,50.53,50.54,6100.0,32.4103,32.4167,32.4039,32.4103,6100.0
2007-07-03 12:05:00,50.54,50.58,50.53,50.57,5300.0,32.4103,32.436,32.4039,32.4296,5300.0
2007-07-03 12:10:00,50.57,50.59,50.57,50.59,4700.0,32.4296,32.4424,32.4296,32.4424,4700.0
2007-07-03 12:15:00,50.58,50.59,50.58,50.58,4600.0,32.436,32.4424,32.436,32.436,4600.0
2007-07-03 12:20:00,50.58,50.59,50.55,50.58,7700.0,32.436,32.4424,32.4167,32.436,7700.0
2007-07-03 12:25:00,50.55,50.57,50.53,50.57,5300.0,32.4167,32.4296,32.4039,32.4296,5300.0
2007-07-03 12:30:00,50.55,50.58,50.52,50.53,9300.0,32.4167,32.436,32.3975,32.4039,9300.0
2007-07-03 12:35:00,50.55,50.55,50.52,50.54,7500.0,32.4167,32.4167,32.3975,32.4103,7500.0
2007-07-03 12:40:00,50.54,50.56,50.51,50.53,6100.0,32.4103,32.4231,32.3911,32.4039,6100.0
2007-07-03 12:45:00,50.53,50.57,50.52,50.53,8200.0,32.4039,32.4296,32.3975,32.4039,8200.0
2007-07-03 12:50:00,50.52,50.54,50.5,50.52,9400.0,32.3975,32.4103,32.3847,32.3975,9400.0
2007-07-03 12:55:00,50.52,50.63,50.51,50.61,13200.0,32.3975,32.468,32.3911,32.4552,13200.0
2007-07-05 09:30:00,50.58,50.67,50.56,50.67,20700.0,32.436,32.4937,32.4231,32.4937,20700.0
2007-07-05 09:35:00,50.69,50.75,50.65,50.73,7900.0,32.5065,32.545,32.4809,32.5322,7900.0
2007-07-05 09:40:00,50.7,50.85,50.7,50.85,8300.0,32.5129,32.6091,32.5129,32.6091,8300.0
2007-07-05 09:45:00,50.83,50.93,50.83,50.89,9800.0,32.5963,32.6604,32.5963,32.6348,9800.0
2007-07-05 09:50:00,50.9,50.95,50.88,50.9,4000.0,32.6412,32.6732,32.6284,32.6412,4000.0
2007-07-05 09:55:00,50.91,50.92,50.81,50.82,6000.0,32.6476,32.654,32.5835,32.5899,6000.0
2007-07-05 10:00:00,50.83,50.89,50.79,50.82,15600.0,32.5963,32.6348,32.5706,32.5899,15600.0
2007-07-05 10:05:00,50.81,50.82,50.75,50.75,3600.0,32.5835,32.5899,32.545,32.545,3600.0
2007-07-05 10:10:00,50.74,50.76,50.69,50.69,7400.0,32.5386,32.5514,32.5065,32.5065,7400.0
2007-07-05 10:15:00,50.69,50.71,50.65,50.67,5600.0,32.5065,32.5193,32.4809,32.4937,5600.0
2007-07-05 10:20:00,50.67,50.68,50.65,50.68,3100.0,32.4937,32.5001,32.4809,32.5001,3100.0
2007-07-05 10:25:00,50.66,50.67,50.64,50.64,18000.0,32.4873,32.4937,32.4745,32.4745,18000.0
2007-07-05 10:30:00,50.66,50.77,50.66,50.75,8800.0,32.4873,32.5578,32.4873,32.545,8800.0
2007-07-05 10:35:00,50.75,50.75,50.69,50.69,4500.0,32.545,32.545,32.5065,32.5065,4500.0
2007-07-05 10:40:00,50.69,50.69,50.64,50.66,5200.0,32.5065,32.5065,32.4745,32.4873,5200.0
2007-07-05 10:45:00,50.67,50.67,50.6,50.61,5300.0,32.4937,32.4937,32.4488,32.4552,5300.0
2007-07-05 10:50:00,50.6,50.61,50.56,50.59,6300.0,32.4488,32.4552,32.4231,32.4424,6300.0
2007-07-05 10:55:00,50.59,50.61,50.58,50.58,5500.0,32.4424,32.4552,32.436,32.436,5500.0
2007-07-05 11:00:00,50.59,50.6,50.51,50.53,20600.0,32.4424,32.4488,32.3911,32.4039,20600.0
2007-07-05 11:05:00,50.53,50.57,50.53,50.54,11900.0,32.4039,32.4296,32.4039,32.4103,11900.0
2007-07-05 11:10:00,50.54,50.56,50.53,50.55,5500.0,32.4103,32.4231,32.4039,32.4167,5500.0
2007-07-05 11:15:00,50.55,50.56,50.52,50.52,5800.0,32.4167,32.4231,32.3975,32.3975,5800.0
2007-07-05 11:20:00,50.52,50.53,50.5,50.53,20100.0,32.3975,32.4039,32.3847,32.4039,20100.0
2007-07-05 11:25:00,50.53,50.53,50.49,50.52,9800.0,32.4039,32.4039,32.3783,32.3975,9800.0
2007-07-05 11:30:00,50.52,50.52,50.47,50.5,4700.0,32.3975,32.3975,32.3654,32.3847,4700.0
2007-07-05 11:35:00,50.49,50.49,50.47,50.48,6500.0,32.3783,32.3783,32.3654,32.3718,6500.0
2007-07-05 11:40:00,50.48,50.48,50.42,50.43,6600.0,32.3718,32.3718,32.3334,32.3398,6600.0
2007-07-05 11:45:00,50.43,50.43,50.38,50.4,7100.0,32.3398,32.3398,32.3077,32.3205,7100.0
2007-07-05 11:50:00,50.39,50.45,50.39,50.44,7800.0,32.3141,32.3526,32.3141,32.3462,7800.0
2007-07-05 11:55:00,50.45,50.45,50.43,50.44,2000.0,32.3526,32.3526,32.3398,32.3462,2000.0
2007-07-05 12:00:00,50.43,50.46,50.42,50.44,6900.0,32.3398,32.359,32.3334,32.3462,6900.0
2007-07-05 12:05:00,50.43,50.44,50.4,50.42,5700.0,32.3398,32.3462,32.3205,32.3334,5700.0
2007-07-05 12:10:00,50.43,50.44,50.39,50.4,8400.0,32.3398,32.3462,32.3141,32.3205,8400.0
2007-07-05 12:15:00,50.41,50.42,50.4,50.42,3500.0,32.327,32.3334,32.3205,32.3334,3500.0
2007-07-05 12:20:00,50.42,50.43,50.41,50.41,3600.0,32.3334,32.3398,32.327,32.327,3600.0
2007-07-05 12:25:00,50.41,50.42,50.35,50.38,11600.0,32.327,32.3334,32.2885,32.3077,11600.0
2007-07-05 12:30:00,50.37,50.39,50.34,50.36,12100.0,32.3013,32.3141,32.2821,32.2949,12100.0
2007-07-05 12:35:00,50.35,50.36,50.34,50.36,6300.0,32.2885,32.2949,32.2821,32.2949,6300.0
2007-07-05 12:40:00,50.37,50.43,50.36,50.42,6700.0,32.3013,32.3398,32.2949,32.3334,6700.0
2007-07-05 12:45:00,50.41,50.42,50.38,50.41,13100.0,32.327,32.3334,32.3077,32.327,13100.0
2007-07-05 12:50:00,50.4,50.44,50.4,50.44,2000.0,32.3205,32.3462,32.3205,32.3462,2000.0
2007-07-05 12:55:00,50.44,50.45,50.43,50.44,4000.0,32.3462,32.3526,32.3398,32.3462,4000.0
2007-07-05 13:00:00,50.44,50.47,50.44,50.46,7000.0,32.3462,32.3654,32.3462,32.359,7000.0
2007-07-05 13:05:00,50.46,50.47,50.46,50.47,1900.0,32.359,32.3654,32.359,32.3654,1900.0
2007-07-05 13:10:00,50.46,50.5,50.46,50.5,7400.0,32.359,32.3847,32.359,32.3847,7400.0
2007-07-05 13:15:00,50.5,50.51,50.45,50.49,13200.0,32.3847,32.3911,32.3526,32.3783,13200.0
2007-07-05 13:20:00,50.48,50.48,50.43,50.45,5300.0,32.3718,32.3718,32.3398,32.3526,5300.0
2007-07-05 13:25:00,50.45,50.46,50.44,50.45,7400.0,32.3526,32.359,32.3462,32.3526,7400.0
2007-07-05 13:30:00,50.46,50.47,50.44,50.44,4800.0,32.359,32.3654,32.3462,32.3462,4800.0
2007-07-05 13:35:00,50.44,50.47,50.4,50.42,6100.0,32.3462,32.3654,32.3205,32.3334,6100.0
2007-07-05 13:40:00,50.42,50.42,50.4,50.42,7100.0,32.3334,32.3334,32.3205,32.3334,7100.0
2007-07-05 13:45:00,50.41,50.42,50.41,50.42,2500.0,32.327,32.3334,32.327,32.3334,2500.0
2007-07-05 13:50:00,50.41,50.41,50.38,50.4,44400.0,32.327,32.327,32.3077,32.3205,44400.0
2007-07-05 13:55:00,50.41,50.42,50.37,50.4,17200.0,32.327,32.3334,32.3013,32.3205,17200.0
2007-07-05 14:00:00,50.41,50.42,50.4,50.42,3100.0,32.327,32.3334,32.3205,32.3334,3100.0
2007-07-05 14:05:00,50.42,50.45,50.41,50.45,4100.0,32.3334,32.3526,32.327,32.3526,4100.0
2007-07-05 14:10:00,50.46,50.48,50.45,50.46,5200.0,32.359,32.3718,32.3526,32.359,5200.0
2007-07-05 14:15:00,50.46,50.52,50.44,50.46,8300.0,32.359,32.3975,32.3462,32.359,8300.0
2007-07-05 14:20:00,50.47,50.51,50.47,50.5,2100.0,32.3654,32.3911,32.3654,32.3847,2100.0
2007-07-05 14:25:00,50.5,50.51,50.48,50.51,5200.0,32.3847,32.3911,32.3718,32.3911,5200.0
2007-07-05 14:30:00,50.49,50.52,50.49,50.5,7000.0,32.3783,32.3975,32.3783,32.3847,7000.0
2007-07-05 14:35:00,50.5,50.51,50.44,50.49,9500.0,32.3847,32.3911,32.3462,32.3783,9500.0
2007-07-05 14:40:00,50.5,50.5,50.46,50.47,2700.0,32.3847,32.3847,32.359,32.3654,2700.0
2007-07-05 14:45:00,50.47,50.48,50.46,50.48,6000.0,32.3654,32.3718,32.359,32.3718,6000.0
2007-07-05 14:50:00,50.46,50.46,50.42,50.44,7800.0,32.359,32.359,32.3334,32.3462,7800.0
2007-07-05 14:55:00,50.42,50.44,50.39,50.4,5300.0,32.3334,32.3462,32.3141,32.3205,5300.0
2007-07-05 15:00:00,50.4,50.42,50.39,50.4,9500.0,32.3205,32.3334,32.3141,32.3205,9500.0
2007-07-05 15:05:00,50.4,50.41,50.38,50.41,13300.0,32.3205,32.327,32.3077,32.327,13300.0
2007-07-05 15:10:00,50.4,50.41,50.38,50.4,10700.0,32.3205,32.327,32.3077,32.3205,10700.0
2007-07-05 15:15:00,50.39,50.4,50.36,50.37,8600.0,32.3141,32.3205,32.2949,32.3013,8600.0
2007-07-05 15:20:00,50.36,50.37,50.33,50.33,9600.0,32.2949,32.3013,32.2757,32.2757,9600.0
2007-07-05 15:25:00,50.33,50.35,50.33,50.34,4600.0,32.2757,32.2885,32.2757,32.2821,4600.0
2007-07-05 15:30:00,50.34,50.35,50.31,50.33,13800.0,32.2821,32.2885,32.2628,32.2757,13800.0
2007-07-05 15:35:00,50.32,50.34,50.31,50.33,11900.0,32.2692,32.2821,32.2628,32.2757,11900.0
2007-07-05 15:40:00,50.33,50.34,50.32,50.33,11500.0,32.2757,32.2821,32.2692,32.2757,11500.0
2007-07-05 15:45:00,50.33,50.43,50.33,50.42,11500.0,32.2757,32.3398,32.2757,32.3334,11500.0
2007-07-05 15:50:00,50.43,50.44,50.42,50.44,11800.0,32.3398,32.3462,32.3334,32.3462,11800.0
2007-07-05 15:55:00,50.42,50.44,50.38,50.41,44900.0,32.3334,32.3462,32.3077,32.327,44900.0
2007-07-06 09:30:00,50.32,50.39,50.15,50.15,13700.0,32.2692,32.3141,32.1602,32.1602,13700.0
2007-07-06 09:35:00,50.15,50.27,50.15,50.27,2300.0,32.1602,32.2372,32.1602,32.2372,2300.0
2007-07-06 09:40:00,50.27,50.3,50.24,50.3,10900.0,32.2372,32.2564,32.2179,32.2564,10900.0
2007-07-06 09:45:00,50.28,50.28,50.23,50.24,10500.0,32.2436,32.2436,32.2115,32.2179,10500.0
2007-07-06 09:50:00,50.24,50.28,50.2,50.28,5700.0,32.2179,32.2436,32.1923,32.2436,5700.0
2007-07-06 09:55:00,50.28,50.36,50.27,50.31,5500.0,32.2436,32.2949,32.2372,32.2628,5500.0
2007-07-06 10:00:00,50.32,50.36,50.32,50.32,8100.0,32.2692,32.2949,32.2692,32.2692,8100.0
2007-07-06 10:05:00,50.32,50.36,50.32,50.35,11500.0,32.2692,32.2949,32.2692,32.2885,11500.0
2007-07-06 10:10:00,50.35,50.42,50.35,50.42,11700.0,32.2885,32.3334,32.2885,32.3334,11700.0
2007-07-06 10:15:00,50.42,50.43,50.42,50.43,5000.0,32.3334,32.3398,32.3334,32.3398,5000.0
2007-07-06 10:20:00,50.42,50.46,50.42,50.43,11100.0,32.3334,32.359,32.3334,32.3398,11100.0
2007-07-06 10:25:00,50.44,50.52,50.44,50.52,9600.0,32.3462,32.3975,32.3462,32.3975,9600.0
2007-07-06 10:30:00,50.52,50.56,50.51,50.55,10000.0,32.3975,32.4231,32.3911,32.4167,10000.0
2007-07-06 10:35:00,50.55,50.58,50.49,50.53,48500.0,32.4167,32.436,32.3783,32.4039,48500.0
2007-07-06 10:40:00,50.54,50.54,50.52,50.52,9200.0,32.4103,32.4103,32.3975,32.3975,9200.0
2007-07-06 10:45:00,50.52,50.52,50.45,50.52,19300.0,32.3975,32.3975,32.3526,32.3975,19300.0
2007-07-06 10:50:00,50.53,50.62,50.48,50.61,33400.0,32.4039,32.4616,32.3718,32.4552,33400.0
2007-07-06 10:55:00,50.61,50.62,50.59,50.6,6400.0,32.4552,32.4616,32.4424,32.4488,6400.0
2007-07-06 11:00:00,50.6,50.6,50.57,50.6,3000.0,32.4488,32.4488,32.4296,32.4488,3000.0
2007-07-06 11:05:00,50.6,50.67,50.6,50.67,13700.0,32.4488,32.4937,32.4488,32.4937,13700.0
2007-07-06 11:10:00,50.67,50.7,50.66,50.68,6800.0,32.4937,32.5129,32.4873,32.5001,6800.0
2007-07-06 11:15:00,50.68,50.69,50.67,50.67,8800.0,32.5001,32.5065,32.4937,32.4937,8800.0
2007-07-06 11:20:00,50.67,50.73,50.67,50.71,11200.0,32.4937,32.5322,32.4937,32.5193,11200.0
2007-07-06 11:25:00,50.72,50.74,50.72,50.73,5200.0,32.5258,32.5386,32.5258,32.5322,5200.0
2007-07-06 11:30:00,50.73,50.74,50.72,50.74,5900.0,32.5322,32.5386,32.5258,32.5386,5900.0
2007-07-06 11:35:00,50.74,50.76,50.74,50.76,5300.0,32.5386,32.5514,32.5386,32.5514,5300.0
2007-07-06 11:40:00,50.76,50.76,50.74,50.75,5000.0,32.5514,32.5514,32.5386,32.545,5000.0
2007-07-06 11:45:00,50.75,50.76,50.74,50.75,4400.0,32.545,32.5514,32.5386,32.545,4400.0
2007-07-06 11:50:00,50.74,50.75,50.71,50.72,11300.0,32.5386,32.545,32.5193,32.5258,11300.0
2007-07-06 11:55:00,50.71,50.72,50.69,50.69,8600.0,32.5193,32.5258,32.5065,32.5065,8600.0
2007-07-06 12:00:00,50.69,50.7,50.69,50.7,4600.0,32.5065,32.5129,32.5065,32.5129,4600.0
2007-07-06 12:05:00,50.71,50.75,50.71,50.75,6100.0,32.5193,32.545,32.5193,32.545,6100.0
2007-07-06 12:10:00,50.75,50.75,50.74,50.74,3800.0,32.545,32.545,32.5386,32.5386,3800.0
2007-07-06 12:15:00,50.74,50.74,50.68,50.68,6600.0,32.5386,32.5386,32.5001,32.5001,6600.0
2007-07-06 12:20:00,50.67,50.69,50.66,50.69,5400.0,32.4937,32.5065,32.4873,32.5065,5400.0
2007-07-06 12:25:00,50.68,50.7,50.66,50.67,4300.0,32.5001,32.5129,32.4873,32.4937,4300.0
2007-07-06 12:30:00,50.68,50.68,50.65,50.66,4000.0,32.5001,32.5001,32.4809,32.4873,4000.0
2007-07-06 12:35:00,50.66,50.67,50.66,50.66,2200.0,32.4873,32.4937,32.4873,32.4873,2200.0
2007-07-06 12:40:00,50.66,50.67,50.66,50.67,2600.0,32.4873,32.4937,32.4873,32.4937,2600.0
2007-07-06 12:45:00,50.67,50.72,50.67,50.71,7500.0,32.4937,32.5258,32.4937,32.5193,7500.0
2007-07-06 12:50:00,50.71,50.73,50.71,50.73,1800.0,32.5193,32.5322,32.5193,32.5322,1800.0
2007-07-06 12:55:00,50.73,50.74,50.73,50.74,2600.0,32.5322,32.5386,32.5322,32.5386,2600.0
2007-07-06 13:00:00,50.73,50.74,50.73,50.73,2400.0,32.5322,32.5386,32.5322,32.5322,2400.0
2007-07-06 13:05:00,50.73,50.74,50.72,50.72,5100.0,32.5322,32.5386,32.5258,32.5258,5100.0
2007-07-06 13:10:00,50.72,50.73,50.72,50.73,1000.0,32.5258,32.5322,32.5258,32.5322,1000.0
2007-07-06 13:15:00,50.72,50.73,50.72,50.72,2000.0,32.5258,32.5322,32.5258,32.5258,2000.0
2007-07-06 13:20:00,50.72,50.75,50.71,50.74,5100.0,32.5258,32.545,32.5193,32.5386,5100.0
2007-07-06 13:25:00,50.74,50.75,50.74,50.75,4500.0,32.5386,32.545,32.5386,32.545,4500.0
2007-07-06 13:30:00,50.75,50.75,50.74,50.74,6300.0,32.545,32.545,32.5386,32.5386,6300.0
2007-07-06 13:35:00,50.75,50.79,50.74,50.79,6300.0,32.545,32.5706,32.5386,32.5706,6300.0
2007-07-06 13:40:00,50.78,50.79,50.74,50.75,5700.0,32.5642,32.5706,32.5386,32.545,5700.0
2007-07-06 13:45:00,50.75,50.77,50.74,50.77,2500.0,32.545,32.5578,32.5386,32.5578,2500.0
2007-07-06 13:50:00,50.76,50.8,50.76,50.8,4400.0,32.5514,32.5771,32.5514,32.5771,4400.0
2007-07-06 13:55:00,50.81,50.86,50.81,50.85,4500.0,32.5835,32.6155,32.5835,32.6091,4500.0
2007-07-06 14:00:00,50.85,50.87,50.84,50.86,7900.0,32.6091,32.6219,32.6027,32.6155,7900.0
2007-07-06 14:05:00,50.86,50.88,50.84,50.87,6900.0,32.6155,32.6284,32.6027,32.6219,6900.0
2007-07-06 14:10:00,50.88,50.96,50.87,50.96,11400.0,32.6284,32.6797,32.6219,32.6797,11400.0
2007-07-06 14:15:00,50.97,50.97,50.94,50.94,12000.0,32.6861,32.6861,32.6668,32.6668,12000.0
2007-07-06 14:20:00,50.95,50.95,50.92,50.92,14600.0,32.6732,32.6732,32.654,32.654,14600.0
2007-07-06 14:25:00,50.92,50.94,50.92,50.93,6400.0,32.654,32.6668,32.654,32.6604,6400.0
2007-07-06 14:30:00,50.93,50.98,50.93,50.97,10800.0,32.6604,32.6925,32.6604,32.6861,10800.0
2007-07-06 14:35:00,50.97,51.0,50.96,50.99,33400.0,32.6861,32.7053,32.6797,32.6989,33400.0
2007-07-06 14:40:00,50.99,51.0,50.96,50.98,11100.0,32.6989,32.7053,32.6797,32.6925,11100.0
2007-07-06 14:45:00,50.97,50.98,50.91,50.91,15600.0,32.6861,32.6925,32.6476,32.6476,15600.0
2007-07-06 14:50:00,50.91,50.95,50.91,50.94,5000.0,32.6476,32.6732,32.6476,32.6668,5000.0
2007-07-06 14:55:00,50.94,50.95,50.94,50.94,9300.0,32.6668,32.6732,32.6668,32.6668,9300.0
2007-07-06 15:00:00,50.95,50.96,50.94,50.96,4200.0,32.6732,32.6797,32.6668,32.6797,4200.0
2007-07-06 15:05:00,50.96,50.98,50.95,50.98,9600.0,32.6797,32.6925,32.6732,32.6925,9600.0
2007-07-06 15:10:00,50.97,50.99,50.97,50.99,6900.0,32.6861,32.6989,32.6861,32.6989,6900.0
2007-07-06 15:15:00,50.99,50.99,50.98,50.99,6600.0,32.6989,32.6989,32.6925,32.6989,6600.0
2007-07-06 15:20:00,50.98,50.99,50.93,50.94,13300.0,32.6925,32.6989,32.6604,32.6668,13300.0
2007-07-06 15:25:00,50.95,50.97,50.94,50.97,5800.0,32.6732,32.6861,32.6668,32.6861,5800.0
2007-07-06 15:30:00,50.96,50.99,50.96,50.97,12200.0,32.6797,32.6989,32.6797,32.6861,12200.0
2007-07-06 15:35:00,50.96,50.98,50.94,50.94,13100.0,32.6797,32.6925,32.6668,32.6668,13100.0
2007-07-06 15:40:00,50.94,50.96,50.93,50.94,19600.0,32.6668,32.6797,32.6604,32.6668,19600.0
2007-07-06 15:45:00,50.93,50.93,50.83,50.84,37200.0,32.6604,32.6604,32.5963,32.6027,37200.0
2007-07-06 15:50:00,50.85,50.85,50.8,50.81,22900.0,32.6091,32.6091,32.5771,32.5835,22900.0
2007-07-06 15:55:00,50.81,50.85,50.8,50.85,16000.0,32.5835,32.6091,32.5771,32.6091,16000.0
2007-07-09 09:30:00,50.96,51.0,50.8,50.95,25300.0,32.6797,32.7053,32.5771,32.6732,25300.0
2007-07-09 09:35:00,50.95,51.0,50.95,50.98,16600.0,32.6732,32.7053,32.6732,32.6925,16600.0
2007-07-09 09:40:00,50.96,50.99,50.96,50.99,8600.0,32.6797,32.6989,32.6797,32.6989,8600.0
2007-07-09 09:45:00,50.98,50.98,50.84,50.92,14000.0,32.6925,32.6925,32.6027,32.654,14000.0
2007-07-09 09:50:00,50.9,50.91,50.89,50.9,2900.0,32.6412,32.6476,32.6348,32.6412,2900.0
2007-07-09 09:55:00,50.9,50.9,50.88,50.9,5000.0,32.6412,32.6412,32.6284,32.6412,5000.0
2007-07-09 10:00:00,50.9,50.91,50.89,50.9,5100.0,32.6412,32.6476,32.6348,32.6412,5100.0
2007-07-09 10:05:00,50.89,50.95,50.89,50.95,15600.0,32.6348,32.6732,32.6348,32.6732,15600.0
2007-07-09 10:10:00,50.96,50.99,50.96,50.97,10400.0,32.6797,32.6989,32.6797,32.6861,10400.0
2007-07-09 10:15:00,50.97,50.97,50.93,50.93,22400.0,32.6861,32.6861,32.6604,32.6604,22400.0
2007-07-09 10:20:00,50.93,50.95,50.89,50.93,12600.0,32.6604,32.6732,32.6348,32.6604,12600.0
2007-07-09 10:25:00,50.93,50.94,50.91,50.91,5800.0,32.6604,32.6668,32.6476,32.6476,5800.0
2007-07-09 10:30:00,50.91,50.93,50.9,50.93,6800.0,32.6476,32.6604,32.6412,32.6604,6800.0
2007-07-09 10:35:00,50.93,50.95,50.89,50.94,14700.0,32.6604,32.6732,32.6348,32.6668,14700.0
2007-07-09 10:40:00,50.94,50.94,50.87,50.87,8400.0,32.6668,32.6668,32.6219,32.6219,8400.0
2007-07-09 10:45:00,50.88,50.88,50.83,50.85,17000.0,32.6284,32.6284,32.5963,32.6091,17000.0
2007-07-09 10:50:00,50.86,50.86,50.81,50.83,8700.0,32.6155,32.6155,32.5835,32.5963,8700.0
2007-07-09 10:55:00,50.84,50.84,50.78,50.79,43400.0,32.6027,32.6027,32.5642,32.5706,43400.0
2007-07-09 11:00:00,50.78,50.87,50.78,50.85,6000.0,32.5642,32.6219,32.5642,32.6091,6000.0
2007-07-09 11:05:00,50.85,50.86,50.83,50.84,4200.0,32.6091,32.6155,32.5963,32.6027,4200.0
2007-07-09 11:10:00,50.84,50.88,50.84,50.88,17800.0,32.6027,32.6284,32.6027,32.6284,17800.0
2007-07-09 11:15:00,50.87,50.88,50.85,50.86,4300.0,32.6219,32.6284,32.6091,32.6155,4300.0
2007-07-09 11:20:00,50.86,50.88,50.85,50.86,3500.0,32.6155,32.6284,32.6091,32.6155,3500.0
2007-07-09 11:25:00,50.85,50.88,50.85,50.88,4900.0,32.6091,32.6284,32.6091,32.6284,4900.0
2007-07-09 11:30:00,50.88,50.89,50.87,50.87,2900.0,32.6284,32.6348,32.6219,32.6219,2900.0
2007-07-09 11:35:00,50.87,50.87,50.84,50.84,10800.0,32.6219,32.6219,32.6027,32.6027,10800.0
2007-07-09 11:40:00,50.84,50.87,50.84,50.85,5400.0,32.6027,32.6219,32.6027,32.6091,5400.0
2007-07-09 11:45:00,50.85,50.85,50.79,50.83,13700.0,32.6091,32.6091,32.5706,32.5963,13700.0
2007-07-09 11:50:00,50.83,50.83,50.82,50.83,3600.0,32.5963,32.5963,32.5899,32.5963,3600.0
2007-07-09 11:55:00,50.82,50.82,50.72,50.72,16000.0,32.5899,32.5899,32.5258,32.5258,16000.0
2007-07-09 12:00:00,50.72,50.77,50.71,50.77,15800.0,32.5258,32.5578,32.5193,32.5578,15800.0
2007-07-09 12:05:00,50.77,50.77,50.74,50.75,18400.0,32.5578,32.5578,32.5386,32.545,18400.0
2007-07-09 12:10:00,50.76,50.77,50.73,50.75,11800.0,32.5514,32.5578,32.5322,32.545,11800.0
2007-07-09 12:15:00,50.75,50.76,50.74,50.76,6100.0,32.545,32.5514,32.5386,32.5514,6100.0
2007-07-09 12:20:00,50.75,50.76,50.69,50.69,9100.0,32.545,32.5514,32.5065,32.5065,9100.0
2007-07-09 12:25:00,50.68,50.68,50.65,50.67,8200.0,32.5001,32.5001,32.4809,32.4937,8200.0
2007-07-09 12:30:00,50.67,50.72,50.67,50.72,15800.0,32.4937,32.5258,32.4937,32.5258,15800.0
2007-07-09 12:35:00,50.72,50.72,50.67,50.67,15600.0,32.5258,32.5258,32.4937,32.4937,15600.0
2007-07-09 12:40:00,50.67,50.68,50.65,50.65,8900.0,32.4937,32.5001,32.4809,32.4809,8900.0
2007-07-09 12:45:00,50.66,50.67,50.64,50.67,10500.0,32.4873,32.4937,32.4745,32.4937,10500.0
2007-07-09 12:50:00,50.66,50.71,50.66,50.71,13100.0,32.4873,32.5193,32.4873,32.5193,13100.0
2007-07-09 12:55:00,50.71,50.72,50.68,50.7,7600.0,32.5193,32.5258,32.5001,32.5129,7600.0
2007-07-09 13:00:00,50.69,50.69,50.65,50.65,7900.0,32.5065,32.5065,32.4809,32.4809,7900.0
2007-07-09 13:05:00,50.66,50.66,50.64,50.65,11000.0,32.4873,32.4873,32.4745,32.4809,11000.0
2007-07-09 13:10:00,50.65,50.66,50.64,50.66,7000.0,32.4809,32.4873,32.4745,32.4873,7000.0
2007-07-09 13:15:00,50.65,50.67,50.64,50.67,7700.0,32.4809,32.4937,32.4745,32.4937,7700.0
2007-07-09 13:20:00,50.67,50.67,50.64,50.64,6600.0,32.4937,32.4937,32.4745,32.4745,6600.0
2007-07-09 13:25:00,50.65,50.67,50.64,50.65,11200.0,32.4809,32.4937,32.4745,32.4809,11200.0
2007-07-09 13:30:00,50.65,50.65,50.62,50.63,7300.0,32.4809,32.4809,32.4616,32.468,7300.0
2007-07-09 13:35:00,50.62,50.64,50.62,50.64,3100.0,32.4616,32.4745,32.4616,32.4745,3100.0
2007-07-09 13:40:00,50.63,50.65,50.63,50.64,5500.0,32.468,32.4809,32.468,32.4745,5500.0
2007-07-09 13:45:00,50.65,50.65,50.64,50.65,6400.0,32.4809,32.4809,32.4745,32.4809,6400.0
2007-07-09 13:50:00,50.66,50.68,50.66,50.67,17900.0,32.4873,32.5001,32.4873,32.4937,17900.0
2007-07-09 13:55:00,50.68,50.68,50.67,50.67,9200.0,32.5001,32.5001,32.4937,32.4937,9200.0
2007-07-09 14:00:00,50.68,50.68,50.66,50.68,14900.0,32.5001,32.5001,32.4873,32.5001,14900.0
2007-07-09 14:05:00,50.68,50.68,50.67,50.68,19400.0,32.5001,32.5001,32.4937,32.5001,19400.0
2007-07-09 14:10:00,50.68,50.71,50.68,50.71,13000.0,32.5001,32.5193,32.5001,32.5193,13000.0
2007-07-09 14:15:00,50.7,50.77,50.69,50.75,17600.0,32.5129,32.5578,32.5065,32.545,17600.0
2007-07-09 14:20:00,50.76,50.76,50.73,50.73,10300.0,32.5514,32.5514,32.5322,32.5322,10300.0
2007-07-09 14:25:00,50.73,50.77,50.72,50.77,13500.0,32.5322,32.5578,32.5258,32.5578,13500.0
2007-07-09 14:30:00,50.76,50.77,50.75,50.77,11800.0,32.5514,32.5578,32.545,32.5578,11800.0
2007-07-09 14:35:00,50.78,50.8,50.77,50.78,10500.0,32.5642,32.5771,32.5578,32.5642,10500.0
2007-07-09 14:40:00,50.77,50.78,50.76,50.77,4900.0,32.5578,32.5642,32.5514,32.5578,4900.0
2007-07-09 14:45:00,50.77,50.86,50.77,50.86,34000.0,32.5578,32.6155,32.5578,32.6155,34000.0
2007-07-09 14:50:00,50.87,50.9,50.87,50.9,7200.0,32.6219,32.6412,32.6219,32.6412,7200.0
2007-07-09 14:55:00,50.9,50.94,50.9,50.93,6900.0,32.6412,32.6668,32.6412,32.6604,6900.0
2007-07-09 15:00:00,50.92,50.95,50.91,50.94,13000.0,32.654,32.6732,32.6476,32.6668,13000.0
2007-07-09 15:05:00,50.93,50.93,50.9,50.91,19700.0,32.6604,32.6604,32.6412,32.6476,19700.0
2007-07-09 15:10:00,50.91,50.94,50.89,50.9,15500.0,32.6476,32.6668,32.6348,32.6412,15500.0
2007-07-09 15:15:00,50.9,50.91,50.89,50.91,10800.0,32.6412,32.6476,32.6348,32.6476,10800.0
2007-07-09 15:20:00,50.91,50.91,50.86,50.87,21100.0,32.6476,32.6476,32.6155,32.6219,21100.0
2007-07-09 15:25:00,50.87,50.87,50.83,50.86,12900.0,32.6219,32.6219,32.5963,32.6155,12900.0
2007-07-09 15:30:00,50.85,50.89,50.84,50.89,23900.0,32.6091,32.6348,32.6027,32.6348,23900.0
2007-07-09 15:35:00,50.89,50.9,50.86,50.87,16900.0,32.6348,32.6412,32.6155,32.6219,16900.0
2007-07-09 15:40:00,50.88,50.88,50.82,50.82,21400.0,32.6284,32.6284,32.5899,32.5899,21400.0
2007-07-09 15:45:00,50.82,50.84,50.79,50.8,23200.0,32.5899,32.6027,32.5706,32.5771,23200.0
2007-07-09 15:50:00,50.79,50.81,50.79,50.79,19300.0,32.5706,32.5835,32.5706,32.5706,19300.0
2007-07-09 15:55:00,50.79,50.8,50.7,50.76,61500.0,32.5706,32.5771,32.5129,32.5514,61500.0
2007-07-10 09:30:00,50.3,50.33,50.19,50.28,25000.0,32.2564,32.2757,32.1859,32.2436,25000.0
2007-07-10 09:35:00,50.21,50.31,50.2,50.25,23100.0,32.1987,32.2628,32.1923,32.2244,23100.0
2007-07-10 09:40:00,50.25,50.36,50.19,50.36,26600.0,32.2244,32.2949,32.1859,32.2949,26600.0
2007-07-10 09:45:00,50.35,50.37,50.29,50.35,9600.0,32.2885,32.3013,32.25,32.2885,9600.0
2007-07-10 09:50:00,50.34,50.37,50.31,50.31,7600.0,32.2821,32.3013,32.2628,32.2628,7600.0
2007-07-10 09:55:00,50.3,50.33,50.26,50.3,12400.0,32.2564,32.2757,32.2308,32.2564,12400.0
2007-07-10 10:00:00,50.28,50.3,50.26,50.29,11200.0,32.2436,32.2564,32.2308,32.25,11200.0
2007-07-10 10:05:00,50.31,50.35,50.26,50.32,14600.0,32.2628,32.2885,32.2308,32.2692,14600.0
2007-07-10 10:10:00,50.33,50.4,50.31,50.39,18800.0,32.2757,32.3205,32.2628,32.3141,18800.0
2007-07-10 10:15:00,50.39,50.48,50.38,50.38,17300.0,32.3141,32.3718,32.3077,32.3077,17300.0
2007-07-10 10:20:00,50.38,50.45,50.37,50.37,14600.0,32.3077,32.3526,32.3013,32.3013,14600.0
2007-07-10 10:25:00,50.38,50.41,50.37,50.38,13500.0,32.3077,32.327,32.3013,32.3077,13500.0
2007-07-10 10:30:00,50.4,50.48,50.39,50.48,17700.0,32.3205,32.3718,32.3141,32.3718,17700.0
2007-07-10 10:35:00,50.47,50.56,50.47,50.54,14000.0,32.3654,32.4231,32.3654,32.4103,14000.0
2007-07-10 10:40:00,50.53,50.54,50.47,50.5,16000.0,32.4039,32.4103,32.3654,32.3847,16000.0
2007-07-10 10:45:00,50.51,50.52,50.48,50.48,14000.0,32.3911,32.3975,32.3718,32.3718,14000.0
2007-07-10 10:50:00,50.48,50.55,50.48,50.49,8000.0,32.3718,32.4167,32.3718,32.3783,8000.0
2007-07-10 10:55:00,50.5,50.52,50.48,50.48,13600.0,32.3847,32.3975,32.3718,32.3718,13600.0
2007-07-10 11:00:00,50.48,50.56,50.47,50.53,6700.0,32.3718,32.4231,32.3654,32.4039,6700.0
2007-07-10 11:05:00,50.53,50.53,50.47,50.5,7100.0,32.4039,32.4039,32.3654,32.3847,7100.0
2007-07-10 11:10:00,50.5,50.51,50.45,50.47,5100.0,32.3847,32.3911,32.3526,32.3654,5100.0
2007-07-10 11:15:00,50.47,50.58,50.46,50.58,7300.0,32.3654,32.436,32.359,32.436,7300.0
2007-07-10 11:20:00,50.57,50.58,50.55,50.55,6600.0,32.4296,32.436,32.4167,32.4167,6600.0
2007-07-10 11:25:00,50.55,50.59,50.54,50.56,10300.0,32.4167,32.4424,32.4103,32.4231,10300.0
2007-07-10 11:30:00,50.55,50.57,50.54,50.56,7400.0,32.4167,32.4296,32.4103,32.4231,7400.0
2007-07-10 11:35:00,50.57,50.58,50.54,50.55,7100.0,32.4296,32.436,32.4103,32.4167,7100.0
2007-07-10 11:40:00,50.57,50.57,50.51,50.53,11600.0,32.4296,32.4296,32.3911,32.4039,11600.0
2007-07-10 11:45:00,50.52,50.54,50.5,50.51,22600.0,32.3975,32.4103,32.3847,32.3911,22600.0
2007-07-10 11:50:00,50.51,50.51,50.5,50.51,7000.0,32.3911,32.3911,32.3847,32.3911,7000.0
2007-07-10 11:55:00,50.51,50.54,50.49,50.51,12900.0,32.3911,32.4103,32.3783,32.3911,12900.0
2007-07-10 12:00:00,50.52,50.52,50.51,50.51,1900.0,32.3975,32.3975,32.3911,32.3911,1900.0
2007-07-10 12:05:00,50.51,50.51,50.5,50.51,3900.0,32.3911,32.3911,32.3847,32.3911,3900.0
2007-07-10 12:10:00,50.5,50.5,50.43,50.45,22500.0,32.3847,32.3847,32.3398,32.3526,22500.0
2007-07-10 12:15:00,50.45,50.46,50.4,50.4,6300.0,32.3526,32.359,32.3205,32.3205,6300.0
2007-07-10 12:20:00,50.39,50.4,50.36,50.38,7700.0,32.3141,32.3205,32.2949,32.3077,7700.0
2007-07-10 12:25:00,50.38,50.38,50.35,50.35,6400.0,32.3077,32.3077,32.2885,32.2885,6400.0
2007-07-10 12:30:00,50.35,50.4,50.35,50.37,9500.0,32.2885,32.3205,32.2885,32.3013,9500.0
2007-07-10 12:35:00,50.36,50.38,50.34,50.37,12400.0,32.2949,32.3077,32.2821,32.3013,12400.0
2007-07-10 12:40:00,50.38,50.42,50.37,50.39,8400.0,32.3077,32.3334,32.3013,32.3141,8400.0
2007-07-10 12:45:00,50.38,50.41,50.34,50.34,6500.0,32.3077,32.327,32.2821,32.2821,6500.0
2007-07-10 12:50:00,50.35,50.45,50.34,50.44,13600.0,32.2885,32.3526,32.2821,32.3462,13600.0
2007-07-10 12:55:00,50.44,50.47,50.43,50.46,11200.0,32.3462,32.3654,32.3398,32.359,11200.0
2007-07-10 13:00:00,50.47,50.49,50.41,50.42,15600.0,32.3654,32.3783,32.327,32.3334,15600.0
2007-07-10 13:05:00,50.41,50.45,50.38,50.39,12800.0,32.327,32.3526,32.3077,32.3141,12800.0
2007-07-10 13:10:00,50.39,50.42,50.39,50.42,6500.0,32.3141,32.3334,32.3141,32.3334,6500.0
2007-07-10 13:15:00,50.41,50.42,50.37,50.37,13400.0,32.327,32.3334,32.3013,32.3013,13400.0
2007-07-10 13:20:00,50.36,50.39,50.34,50.39,21300.0,32.2949,32.3141,32.2821,32.3141,21300.0
2007-07-10 13:25:00,50.39,50.43,50.37,50.39,21200.0,32.3141,32.3398,32.3013,32.3141,21200.0
2007-07-10 13:30:00,50.4,50.41,50.38,50.41,16300.0,32.3205,32.327,32.3077,32.327,16300.0
2007-07-10 13:35:00,50.4,50.41,50.38,50.39,12700.0,32.3205,32.327,32.3077,32.3141,12700.0
2007-07-10 13:40:00,50.38,50.39,50.36,50.37,10800.0,32.3077,32.3141,32.2949,32.3013,10800.0
2007-07-10 13:45:00,50.36,50.36,50.19,50.19,32300.0,32.2949,32.2949,32.1859,32.1859,32300.0
2007-07-10 13:50:00,50.19,50.23,50.17,50.23,27600.0,32.1859,32.2115,32.173,32.2115,27600.0
2007-07-10 13:55:00,50.23,50.26,50.22,50.25,10000.0,32.2115,32.2308,32.2051,32.2244,10000.0
2007-07-10 14:00:00,50.23,50.26,50.17,50.23,18700.0,32.2115,32.2308,32.173,32.2115,18700.0
2007-07-10 14:05:00,50.22,50.27,50.18,50.21,13700.0,32.2051,32.2372,32.1795,32.1987,13700.0
2007-07-10 14:10:00,50.21,50.26,50.16,50.2,20500.0,32.1987,32.2308,32.1666,32.1923,20500.0
2007-07-10 14:15:00,50.21,50.31,50.21,50.3,11400.0,32.1987,32.2628,32.1987,32.2564,11400.0
2007-07-10 14:20:00,50.33,50.33,50.28,50.29,5100.0,32.2757,32.2757,32.2436,32.25,5100.0
2007-07-10 14:25:00,50.3,50.3,50.24,50.25,5300.0,32.2564,32.2564,32.2179,32.2244,5300.0
2007-07-10 14:30:00,50.24,50.24,50.22,50.22,6700.0,32.2179,32.2179,32.2051,32.2051,6700.0
2007-07-10 14:35:00,50.22,50.24,50.2,50.2,8900.0,32.2051,32.2179,32.1923,32.1923,8900.0
2007-07-10 14:40:00,50.21,50.22,50.2,50.21,8700.0,32.1987,32.2051,32.1923,32.1987,8700.0
2007-07-10 14:45:00,50.2,50.21,50.17,50.17,15200.0,32.1923,32.1987,32.173,32.173,15200.0
2007-07-10 14:50:00,50.18,50.19,50.16,50.19,9500.0,32.1795,32.1859,32.1666,32.1859,9500.0
2007-07-10 14:55:00,50.18,50.19,50.16,50.17,10300.0,32.1795,32.1859,32.1666,32.173,10300.0
2007-07-10 15:00:00,50.17,50.2,50.17,50.18,5400.0,32.173,32.1923,32.173,32.1795,5400.0
2007-07-10 15:05:00,50.18,50.18,50.13,50.15,31000.0,32.1795,32.1795,32.1474,32.1602,31000.0
2007-07-10 15:10:00,50.15,50.18,50.14,50.15,22300.0,32.1602,32.1795,32.1538,32.1602,22300.0
2007-07-10 15:15:00,50.15,50.22,50.15,50.2,10700.0,32.1602,32.2051,32.1602,32.1923,10700.0
2007-07-10 15:20:00,50.19,50.27,50.18,50.25,24800.0,32.1859,32.2372,32.1795,32.2244,24800.0
2007-07-10 15:25:00,50.26,50.29,50.21,50.29,31300.0,32.2308,32.25,32.1987,32.25,31300.0
2007-07-10 15:30:00,50.3,50.3,50.24,50.28,43900.0,32.2564,32.2564,32.2179,32.2436,43900.0
2007-07-10 15:35:00,50.27,50.31,50.27,50.31,26100.0,32.2372,32.2628,32.2372,32.2628,26100.0
2007-07-10 15:40:00,50.3,50.3,50.18,50.2,78700.0,32.2564,32.2564,32.1795,32.1923,78700.0
2007-07-10 15:45:00,50.2,50.2,50.16,50.18,23700.0,32.1923,32.1923,32.1666,32.1795,23700.0
2007-07-10 15:50:00,50.18,50.19,50.17,50.18,11100.0,32.1795,32.1859,32.173,32.1795,11100.0
2007-07-10 15:55:00,50.19,50.22,50.11,50.11,118200.0,32.1859,32.2051,32.1346,32.1346,118200.0
2007-07-11 09:30:00,50.1,50.18,50.1,50.16,27200.0,32.1282,32.1795,32.1282,32.1666,27200.0
2007-07-11 09:35:00,50.18,50.18,50.13,50.14,27100.0,32.1795,32.1795,32.1474,32.1538,27100.0
2007-07-11 09:40:00,50.14,50.18,50.14,50.18,22400.0,32.1538,32.1795,32.1538,32.1795,22400.0
2007-07-11 09:45:00,50.17,50.19,50.12,50.12,41500.0,32.173,32.1859,32.141,32.141,41500.0
2007-07-11 09:50:00,50.09,50.11,50.03,50.04,24000.0,32.1217,32.1346,32.0833,32.0897,24000.0
2007-07-11 09:55:00,50.04,50.05,50.0,50.03,20900.0,32.0897,32.0961,32.064,32.0833,20900.0
2007-07-11 10:00:00,50.03,50.09,50.01,50.08,37900.0,32.0833,32.1217,32.0704,32.1153,37900.0
2007-07-11 10:05:00,50.08,50.1,50.05,50.09,29000.0,32.1153,32.1282,32.0961,32.1217,29000.0
2007-07-11 10:10:00,50.09,50.14,50.04,50.1,26000.0,32.1217,32.1538,32.0897,32.1282,26000.0
2007-07-11 10:15:00,50.09,50.16,50.07,50.1,35600.0,32.1217,32.1666,32.1089,32.1282,35600.0
2007-07-11 10:20:00,50.09,50.11,50.03,50.07,34200.0,32.1217,32.1346,32.0833,32.1089,34200.0
2007-07-11 10:25:00,50.07,50.08,50.04,50.05,22000.0,32.1089,32.1153,32.0897,32.0961,22000.0
2007-07-11 10:30:00,50.05,50.09,50.04,50.09,48400.0,32.0961,32.1217,32.0897,32.1217,48400.0
2007-07-11 10:35:00,50.09,50.1,50.04,50.06,30600.0,32.1217,32.1282,32.0897,32.1025,30600.0
2007-07-11 10:40:00,50.06,50.1,50.05,50.09,29500.0,32.1025,32.1282,32.0961,32.1217,29500.0
2007-07-11 10:45:00,50.08,50.1,50.06,50.08,18600.0,32.1153,32.1282,32.1025,32.1153,18600.0
2007-07-11 10:50:00,50.08,50.11,50.08,50.1,56100.0,32.1153,32.1346,32.1153,32.1282,56100.0
2007-07-11 10:55:00,50.1,50.11,50.04,50.06,25200.0,32.1282,32.1346,32.0897,32.1025,25200.0
2007-07-11 11:00:00,50.05,50.09,50.05,50.08,18000.0,32.0961,32.1217,32.0961,32.1153,18000.0
2007-07-11 11:05:00,50.08,50.11,50.08,50.09,12000.0,32.1153,32.1346,32.1153,32.1217,12000.0
2007-07-11 11:10:00,50.08,50.11,50.02,50.06,23200.0,32.1153,32.1346,32.0769,32.1025,23200.0
2007-07-11 11:15:00,50.05,50.11,50.05,50.1,7600.0,32.0961,32.1346,32.0961,32.1282,7600.0
2007-07-11 11:20:00,50.11,50.13,50.1,50.12,10700.0,32.1346,32.1474,32.1282,32.141,10700.0
2007-07-11 11:25:00,50.12,50.14,50.08,50.09,14900.0,32.141,32.1538,32.1153,32.1217,14900.0
2007-07-11 11:30:00,50.08,50.13,50.06,50.1,13900.0,32.1153,32.1474,32.1025,32.1282,13900.0
2007-07-11 11:35:00,50.09,50.11,50.09,50.1,48500.0,32.1217,32.1346,32.1217,32.1282,48500.0
2007-07-11 11:40:00,50.1,50.1,50.08,50.1,11700.0,32.1282,32.1282,32.1153,32.1282,11700.0
2007-07-11 11:45:00,50.1,50.12,50.09,50.1,14200.0,32.1282,32.141,32.1217,32.1282,14200.0
2007-07-11 11:50:00,50.09,50.1,50.08,50.09,8400.0,32.1217,32.1282,32.1153,32.1217,8400.0
2007-07-11 11:55:00,50.08,50.1,50.08,50.1,7400.0,32.1153,32.1282,32.1153,32.1282,7400.0
2007-07-11 12:00:00,50.09,50.12,50.08,50.08,26600.0,32.1217,32.141,32.1153,32.1153,26600.0
2007-07-11 12:05:00,50.08,50.08,50.02,50.02,11700.0,32.1153,32.1153,32.0769,32.0769,11700.0
2007-07-11 12:10:00,50.02,50.06,50.02,50.06,7800.0,32.0769,32.1025,32.0769,32.1025,7800.0
2007-07-11 12:15:00,50.07,50.08,50.04,50.08,13900.0,32.1089,32.1153,32.0897,32.1153,13900.0
2007-07-11 12:20:00,50.08,50.16,50.08,50.15,6900.0,32.1153,32.1666,32.1153,32.1602,6900.0
2007-07-11 12:25:00,50.15,50.17,50.15,50.16,4900.0,32.1602,32.173,32.1602,32.1666,4900.0
2007-07-11 12:30:00,50.18,50.22,50.18,50.22,5800.0,32.1795,32.2051,32.1795,32.2051,5800.0
2007-07-11 12:35:00,50.21,50.23,50.18,50.2,15800.0,32.1987,32.2115,32.1795,32.1923,15800.0
2007-07-11 12:40:00,50.2,50.23,50.16,50.16,10700.0,32.1923,32.2115,32.1666,32.1666,10700.0
2007-07-11 12:45:00,50.17,50.21,50.15,50.19,7700.0,32.173,32.1987,32.1602,32.1859,7700.0
2007-07-11 12:50:00,50.19,50.24,50.18,50.24,8600.0,32.1859,32.2179,32.1795,32.2179,8600.0
2007-07-11 12:55:00,50.24,50.28,50.24,50.26,10500.0,32.2179,32.2436,32.2179,32.2308,10500.0
2007-07-11 13:00:00,50.26,50.27,50.21,50.22,17800.0,32.2308,32.2372,32.1987,32.2051,17800.0
2007-07-11 13:05:00,50.22,50.3,50.22,50.29,4900.0,32.2051,32.2564,32.2051,32.25,4900.0
2007-07-11 13:10:00,50.3,50.33,50.29,50.33,8700.0,32.2564,32.2757,32.25,32.2757,8700.0
2007-07-11 13:15:00,50.33,50.36,50.33,50.36,5300.0,32.2757,32.2949,32.2757,32.2949,5300.0
2007-07-11 13:20:00,50.36,50.41,50.35,50.4,8300.0,32.2949,32.327,32.2885,32.3205,8300.0
2007-07-11 13:25:00,50.39,50.42,50.35,50.41,12500.0,32.3141,32.3334,32.2885,32.327,12500.0
2007-07-11 13:30:00,50.4,50.49,50.4,50.49,9700.0,32.3205,32.3783,32.3205,32.3783,9700.0
2007-07-11 13:35:00,50.48,50.59,50.47,50.59,25600.0,32.3718,32.4424,32.3654,32.4424,25600.0
2007-07-11 13:40:00,50.58,50.59,50.53,50.54,17200.0,32.436,32.4424,32.4039,32.4103,17200.0
2007-07-11 13:45:00,50.55,50.59,50.55,50.57,7100.0,32.4167,32.4424,32.4167,32.4296,7100.0
2007-07-11 13:50:00,50.56,50.56,50.53,50.53,4600.0,32.4231,32.4231,32.4039,32.4039,4600.0
2007-07-11 13:55:00,50.53,50.54,50.44,50.44,14300.0,32.4039,32.4103,32.3462,32.3462,14300.0
2007-07-11 14:00:00,50.44,50.46,50.43,50.43,10900.0,32.3462,32.359,32.3398,32.3398,10900.0
2007-07-11 14:05:00,50.42,50.42,50.36,50.38,16300.0,32.3334,32.3334,32.2949,32.3077,16300.0
2007-07-11 14:10:00,50.39,50.45,50.39,50.44,4700.0,32.3141,32.3526,32.3141,32.3462,4700.0
2007-07-11 14:15:00,50.43,50.48,50.43,50.47,5900.0,32.3398,32.3718,32.3398,32.3654,5900.0
2007-07-11 14:20:00,50.47,50.48,50.46,50.48,6400.0,32.3654,32.3718,32.359,32.3718,6400.0
2007-07-11 14:25:00,50.47,50.48,50.44,50.48,5400.0,32.3654,32.3718,32.3462,32.3718,5400.0
2007-07-11 14:30:00,50.47,50.47,50.35,50.35,10100.0,32.3654,32.3654,32.2885,32.2885,10100.0
2007-07-11 14:35:00,50.38,50.45,50.37,50.42,7400.0,32.3077,32.3526,32.3013,32.3334,7400.0
2007-07-11 14:40:00,50.42,50.43,50.32,50.32,9800.0,32.3334,32.3398,32.2692,32.2692,9800.0
2007-07-11 14:45:00,50.32,50.4,50.31,50.34,11400.0,32.2692,32.3205,32.2628,32.2821,11400.0
2007-07-11 14:50:00,50.34,50.34,50.24,50.24,12400.0,32.2821,32.2821,32.2179,32.2179,12400.0
2007-07-11 14:55:00,50.23,50.34,50.23,50.34,13800.0,32.2115,32.2821,32.2115,32.2821,13800.0
2007-07-11 15:00:00,50.35,50.4,50.32,50.36,18300.0,32.2885,32.3205,32.2692,32.2949,18300.0
2007-07-11 15:05:00,50.37,50.44,50.37,50.43,12900.0,32.3013,32.3462,32.3013,32.3398,12900.0
2007-07-11 15:10:00,50.43,50.44,50.38,50.39,15800.0,32.3398,32.3462,32.3077,32.3141,15800.0
2007-07-11 15:15:00,50.4,50.45,50.37,50.44,12500.0,32.3205,32.3526,32.3013,32.3462,12500.0
2007-07-11 15:20:00,50.44,50.45,50.35,50.37,21800.0,32.3462,32.3526,32.2885,32.3013,21800.0
2007-07-11 15:25:00,50.37,50.44,50.37,50.43,17700.0,32.3013,32.3462,32.3013,32.3398,17700.0
2007-07-11 15:30:00,50.44,50.46,50.43,50.46,24000.0,32.3462,32.359,32.3398,32.359,24000.0
2007-07-11 15:35:00,50.46,50.49,50.44,50.49,26600.0,32.359,32.3783,32.3462,32.3783,26600.0
2007-07-11 15:40:00,50.5,50.53,50.48,50.5,39000.0,32.3847,32.4039,32.3718,32.3847,39000.0
2007-07-11 15:45:00,50.5,50.53,50.48,50.5,18300.0,32.3847,32.4039,32.3718,32.3847,18300.0
2007-07-11 15:50:00,50.5,50.53,50.48,50.51,37500.0,32.3847,32.4039,32.3718,32.3911,37500.0
2007-07-11 15:55:00,50.51,50.59,50.5,50.55,45000.0,32.3911,32.4424,32.3847,32.4167,45000.0
2007-07-12 09:30:00,50.58,50.65,50.5,50.59,11000.0,32.436,32.4809,32.3847,32.4424,11000.0
2007-07-12 09:35:00,50.5,50.5,50.37,50.45,3700.0,32.3847,32.3847,32.3013,32.3526,3700.0
2007-07-12 09:40:00,50.48,50.53,50.47,50.5,8200.0,32.3718,32.4039,32.3654,32.3847,8200.0
2007-07-12 09:45:00,50.5,50.52,50.49,50.5,7100.0,32.3847,32.3975,32.3783,32.3847,7100.0
2007-07-12 09:50:00,50.49,50.52,50.49,50.5,3600.0,32.3783,32.3975,32.3783,32.3847,3600.0
2007-07-12 09:55:00,50.5,50.51,50.48,50.48,6700.0,32.3847,32.3911,32.3718,32.3718,6700.0
2007-07-12 10:00:00,50.49,50.51,50.46,50.46,4300.0,32.3783,32.3911,32.359,32.359,4300.0
2007-07-12 10:05:00,50.47,50.47,50.46,50.46,3800.0,32.3654,32.3654,32.359,32.359,3800.0
2007-07-12 10:10:00,50.47,50.5,50.45,50.49,6600.0,32.3654,32.3847,32.3526,32.3783,6600.0
2007-07-12 10:15:00,50.5,50.52,50.47,50.47,14600.0,32.3847,32.3975,32.3654,32.3654,14600.0
2007-07-12 10:20:00,50.48,50.5,50.47,50.47,8600.0,32.3718,32.3847,32.3654,32.3654,8600.0
2007-07-12 10:25:00,50.47,50.5,50.47,50.48,5400.0,32.3654,32.3847,32.3654,32.3718,5400.0
2007-07-12 10:30:00,50.5,50.52,50.49,50.49,19200.0,32.3847,32.3975,32.3783,32.3783,19200.0
2007-07-12 10:35:00,50.49,50.5,50.43,50.46,6400.0,32.3783,32.3847,32.3398,32.359,6400.0
2007-07-12 10:40:00,50.47,50.48,50.46,50.47,3900.0,32.3654,32.3718,32.359,32.3654,3900.0
2007-07-12 10:45:00,50.47,50.5,50.46,50.48,8100.0,32.3654,32.3847,32.359,32.3718,8100.0
2007-07-12 10:50:00,50.49,50.51,50.47,50.5,25300.0,32.3783,32.3911,32.3654,32.3847,25300.0
2007-07-12 10:55:00,50.49,50.5,50.47,50.48,6800.0,32.3783,32.3847,32.3654,32.3718,6800.0
2007-07-12 11:00:00,50.49,50.5,50.48,50.49,8000.0,32.3783,32.3847,32.3718,32.3783,8000.0
2007-07-12 11:05:00,50.49,50.51,50.48,50.5,7300.0,32.3783,32.3911,32.3718,32.3847,7300.0
2007-07-12 11:10:00,50.5,50.51,50.49,50.51,6000.0,32.3847,32.3911,32.3783,32.3911,6000.0
2007-07-12 11:15:00,50.51,50.53,50.49,50.52,11400.0,32.3911,32.4039,32.3783,32.3975,11400.0
2007-07-12 11:20:00,50.51,50.52,50.49,50.5,3900.0,32.3911,32.3975,32.3783,32.3847,3900.0
2007-07-12 11:25:00,50.49,50.52,50.48,50.5,4100.0,32.3783,32.3975,32.3718,32.3847,4100.0
2007-07-12 11:30:00,50.5,50.57,50.49,50.51,12600.0,32.3847,32.4296,32.3783,32.3911,12600.0
2007-07-12 11:35:00,50.52,50.56,50.48,50.56,7200.0,32.3975,32.4231,32.3718,32.4231,7200.0
2007-07-12 11:40:00,50.56,50.56,50.48,50.5,13800.0,32.4231,32.4231,32.3718,32.3847,13800.0
2007-07-12 11:45:00,50.51,50.56,50.49,50.54,15200.0,32.3911,32.4231,32.3783,32.4103,15200.0
2007-07-12 11:50:00,50.55,50.57,50.53,50.55,10500.0,32.4167,32.4296,32.4039,32.4167,10500.0
2007-07-12 11:55:00,50.55,50.56,50.53,50.55,6500.0,32.4167,32.4231,32.4039,32.4167,6500.0
2007-07-12 12:00:00,50.54,50.61,50.53,50.61,17400.0,32.4103,32.4552,32.4039,32.4552,17400.0
2007-07-12 12:05:00,50.61,50.69,50.61,50.63,17600.0,32.4552,32.5065,32.4552,32.468,17600.0
2007-07-12 12:10:00,50.64,50.67,50.59,50.65,9500.0,32.4745,32.4937,32.4424,32.4809,9500.0
2007-07-12 12:15:00,50.66,50.68,50.58,50.6,12200.0,32.4873,32.5001,32.436,32.4488,12200.0
2007-07-12 12:20:00,50.6,50.67,50.58,50.59,10500.0,32.4488,32.4937,32.436,32.4424,10500.0
2007-07-12 12:25:00,50.58,50.64,50.58,50.64,7900.0,32.436,32.4745,32.436,32.4745,7900.0
2007-07-12 12:30:00,50.64,50.65,50.6,50.61,8100.0,32.4745,32.4809,32.4488,32.4552,8100.0
2007-07-12 12:35:00,50.63,50.63,50.56,50.56,13400.0,32.468,32.468,32.4231,32.4231,13400.0
2007-07-12 12:40:00,50.58,50.6,50.55,50.59,7900.0,32.436,32.4488,32.4167,32.4424,7900.0
2007-07-12 12:45:00,50.59,50.61,50.57,50.59,8100.0,32.4424,32.4552,32.4296,32.4424,8100.0
2007-07-12 12:50:00,50.6,50.64,50.58,50.64,9600.0,32.4488,32.4745,32.436,32.4745,9600.0
2007-07-12 12:55:00,50.63,50.63,50.6,50.6,4800.0,32.468,32.468,32.4488,32.4488,4800.0
2007-07-12 13:00:00,50.61,50.61,50.6,50.61,3200.0,32.4552,32.4552,32.4488,32.4552,3200.0
2007-07-12 13:05:00,50.61,50.61,50.58,50.61,10300.0,32.4552,32.4552,32.436,32.4552,10300.0
2007-07-12 13:10:00,50.6,50.61,50.6,50.6,3100.0,32.4488,32.4552,32.4488,32.4488,3100.0
2007-07-12 13:15:00,50.61,50.61,50.6,50.6,7300.0,32.4552,32.4552,32.4488,32.4488,7300.0
2007-07-12 13:20:00,50.6,50.68,50.59,50.67,31500.0,32.4488,32.5001,32.4424,32.4937,31500.0
2007-07-12 13:25:00,50.68,50.8,50.68,50.79,21500.0,32.5001,32.5771,32.5001,32.5706,21500.0
2007-07-12 13:30:00,50.79,50.79,50.76,50.78,7100.0,32.5706,32.5706,32.5514,32.5642,7100.0
2007-07-12 13:35:00,50.78,50.83,50.78,50.82,11600.0,32.5642,32.5963,32.5642,32.5899,11600.0
2007-07-12 13:40:00,50.82,50.9,50.81,50.88,27500.0,32.5899,32.6412,32.5835,32.6284,27500.0
2007-07-12 13:45:00,50.89,50.9,50.88,50.9,6800.0,32.6348,32.6412,32.6284,32.6412,6800.0
2007-07-12 13:50:00,50.89,50.91,50.89,50.9,34600.0,32.6348,32.6476,32.6348,32.6412,34600.0
2007-07-12 13:55:00,50.9,50.9,50.89,50.9,4000.0,32.6412,32.6412,32.6348,32.6412,4000.0
2007-07-12 14:00:00,50.9,50.91,50.89,50.9,7000.0,32.6412,32.6476,32.6348,32.6412,7000.0
2007-07-12 14:05:00,50.89,50.89,50.85,50.87,14400.0,32.6348,32.6348,32.6091,32.6219,14400.0
2007-07-12 14:10:00,50.87,50.87,50.84,50.84,5800.0,32.6219,32.6219,32.6027,32.6027,5800.0
2007-07-12 14:15:00,50.85,50.85,50.77,50.8,21100.0,32.6091,32.6091,32.5578,32.5771,21100.0
2007-07-12 14:20:00,50.8,50.82,50.78,50.81,7000.0,32.5771,32.5899,32.5642,32.5835,7000.0
2007-07-12 14:25:00,50.82,50.86,50.8,50.86,17600.0,32.5899,32.6155,32.5771,32.6155,17600.0
2007-07-12 14:30:00,50.86,50.86,50.85,50.85,2000.0,32.6155,32.6155,32.6091,32.6091,2000.0
2007-07-12 14:35:00,50.85,50.86,50.85,50.86,6800.0,32.6091,32.6155,32.6091,32.6155,6800.0
2007-07-12 14:40:00,50.85,50.88,50.85,50.87,16100.0,32.6091,32.6284,32.6091,32.6219,16100.0
2007-07-12 14:45:00,50.87,50.87,50.83,50.83,16300.0,32.6219,32.6219,32.5963,32.5963,16300.0
2007-07-12 14:50:00,50.84,50.84,50.78,50.79,27500.0,32.6027,32.6027,32.5642,32.5706,27500.0
2007-07-12 14:55:00,50.79,50.8,50.77,50.77,11800.0,32.5706,32.5771,32.5578,32.5578,11800.0
2007-07-12 15:00:00,50.76,50.81,50.75,50.78,21900.0,32.5514,32.5835,32.545,32.5642,21900.0
2007-07-12 15:05:00,50.78,50.79,50.75,50.75,38300.0,32.5642,32.5706,32.545,32.545,38300.0
2007-07-12 15:10:00,50.75,50.76,50.74,50.75,47400.0,32.545,32.5514,32.5386,32.545,47400.0
2007-07-12 15:15:00,50.75,50.76,50.74,50.74,9400.0,32.545,32.5514,32.5386,32.5386,9400.0
2007-07-12 15:20:00,50.74,50.75,50.73,50.75,7400.0,32.5386,32.545,32.5322,32.545,7400.0
2007-07-12 15:25:00,50.74,50.76,50.73,50.75,12500.0,32.5386,32.5514,32.5322,32.545,12500.0
2007-07-12 15:30:00,50.75,50.76,50.72,50.74,81700.0,32.545,32.5514,32.5258,32.5386,81700.0
2007-07-12 15:35:00,50.74,50.76,50.74,50.75,99500.0,32.5386,32.5514,32.5386,32.545,99500.0
2007-07-12 15:40:00,50.75,50.77,50.74,50.74,147800.0,32.545,32.5578,32.5386,32.5386,147800.0
2007-07-12 15:45:00,50.75,50.75,50.72,50.74,16100.0,32.545,32.545,32.5258,32.5386,16100.0
2007-07-12 15:50:00,50.74,50.74,50.72,50.73,38800.0,32.5386,32.5386,32.5258,32.5322,38800.0
2007-07-12 15:55:00,50.72,50.75,50.7,50.75,140700.0,32.5258,32.545,32.5129,32.545,140700.0
2007-07-13 09:30:00,50.55,50.78,50.53,50.75,23000.0,32.4167,32.5642,32.4039,32.545,23000.0
2007-07-13 09:35:00,50.76,50.82,50.75,50.82,5000.0,32.5514,32.5899,32.545,32.5899,5000.0
2007-07-13 09:40:00,50.81,50.99,50.81,50.99,27400.0,32.5835,32.6989,32.5835,32.6989,27400.0
2007-07-13 09:45:00,50.98,50.99,50.93,50.95,12000.0,32.6925,32.6989,32.6604,32.6732,12000.0
2007-07-13 09:50:00,50.95,50.95,50.89,50.91,9100.0,32.6732,32.6732,32.6348,32.6476,9100.0
2007-07-13 09:55:00,50.91,50.91,50.89,50.91,9700.0,32.6476,32.6476,32.6348,32.6476,9700.0
2007-07-13 10:00:00,50.92,50.98,50.9,50.91,16300.0,32.654,32.6925,32.6412,32.6476,16300.0
2007-07-13 10:05:00,50.92,50.93,50.85,50.85,17200.0,32.654,32.6604,32.6091,32.6091,17200.0
2007-07-13 10:10:00,50.85,50.88,50.84,50.85,16400.0,32.6091,32.6284,32.6027,32.6091,16400.0
2007-07-13 10:15:00,50.85,50.96,50.85,50.95,50900.0,32.6091,32.6797,32.6091,32.6732,50900.0
2007-07-13 10:20:00,50.95,51.02,50.94,51.02,36300.0,32.6732,32.7181,32.6668,32.7181,36300.0
2007-07-13 10:25:00,51.02,51.05,50.93,50.95,23700.0,32.7181,32.7374,32.6604,32.6732,23700.0
2007-07-13 10:30:00,50.95,51.01,50.93,50.99,17500.0,32.6732,32.7117,32.6604,32.6989,17500.0
2007-07-13 10:35:00,50.99,51.03,50.99,51.03,16100.0,32.6989,32.7246,32.6989,32.7246,16100.0
2007-07-13 10:40:00,51.02,51.05,50.96,50.96,22300.0,32.7181,32.7374,32.6797,32.6797,22300.0
2007-07-13 10:45:00,50.97,51.02,50.96,51.0,8500.0,32.6861,32.7181,32.6797,32.7053,8500.0
2007-07-13 10:50:00,51.02,51.02,50.98,50.99,9800.0,32.7181,32.7181,32.6925,32.6989,9800.0
2007-07-13 10:55:00,50.98,51.0,50.94,51.0,5600.0,32.6925,32.7053,32.6668,32.7053,5600.0
2007-07-13 11:00:00,51.01,51.03,51.0,51.0,19700.0,32.7117,32.7246,32.7053,32.7053,19700.0
2007-07-13 11:05:00,51.0,51.04,50.93,51.0,21700.0,32.7053,32.731,32.6604,32.7053,21700.0
2007-07-13 11:10:00,51.0,51.02,50.99,51.0,2900.0,32.7053,32.7181,32.6989,32.7053,2900.0
2007-07-13 11:15:00,51.0,51.02,50.99,51.02,10600.0,32.7053,32.7181,32.6989,32.7181,10600.0
2007-07-13 11:20:00,51.02,51.04,50.99,51.04,48900.0,32.7181,32.731,32.6989,32.731,48900.0
2007-07-13 11:25:00,51.04,51.09,51.04,51.08,33000.0,32.731,32.763,32.731,32.7566,33000.0
2007-07-13 11:30:00,51.08,51.08,51.02,51.04,16500.0,32.7566,32.7566,32.7181,32.731,16500.0
2007-07-13 11:35:00,51.05,51.07,51.03,51.03,7000.0,32.7374,32.7502,32.7246,32.7246,7000.0
2007-07-13 11:40:00,51.04,51.04,51.03,51.03,5700.0,32.731,32.731,32.7246,32.7246,5700.0
2007-07-13 11:45:00,51.03,51.03,50.96,51.0,18500.0,32.7246,32.7246,32.6797,32.7053,18500.0
2007-07-13 11:50:00,51.0,51.11,50.99,51.1,169500.0,32.7053,32.7759,32.6989,32.7694,169500.0
2007-07-13 11:55:00,51.11,51.11,51.0,51.02,5700.0,32.7759,32.7759,32.7053,32.7181,5700.0
2007-07-13 12:00:00,51.01,51.02,50.93,50.95,12700.0,32.7117,32.7181,32.6604,32.6732,12700.0
2007-07-13 12:05:00,50.94,50.96,50.93,50.96,7500.0,32.6668,32.6797,32.6604,32.6797,7500.0
2007-07-13 12:10:00,50.95,50.98,50.94,50.97,4300.0,32.6732,32.6925,32.6668,32.6861,4300.0
2007-07-13 12:15:00,50.97,50.98,50.95,50.96,2700.0,32.6861,32.6925,32.6732,32.6797,2700.0
2007-07-13 12:20:00,50.97,50.98,50.95,50.96,2600.0,32.6861,32.6925,32.6732,32.6797,2600.0
2007-07-13 12:25:00,50.96,50.97,50.95,50.95,3900.0,32.6797,32.6861,32.6732,32.6732,3900.0
2007-07-13 12:30:00,50.96,50.96,50.9,50.92,17500.0,32.6797,32.6797,32.6412,32.654,17500.0
2007-07-13 12:35:00,50.93,51.0,50.93,51.0,6600.0,32.6604,32.7053,32.6604,32.7053,6600.0
2007-07-13 12:40:00,51.0,51.04,51.0,51.03,2000.0,32.7053,32.731,32.7053,32.7246,2000.0
2007-07-13 12:45:00,51.03,51.03,50.98,50.98,7100.0,32.7246,32.7246,32.6925,32.6925,7100.0
2007-07-13 12:50:00,50.98,50.99,50.95,50.98,8300.0,32.6925,32.6989,32.6732,32.6925,8300.0
2007-07-13 12:55:00,50.97,51.02,50.97,51.01,14000.0,32.6861,32.7181,32.6861,32.7117,14000.0
2007-07-13 13:00:00,51.02,51.02,51.01,51.01,10100.0,32.7181,32.7181,32.7117,32.7117,10100.0
2007-07-13 13:05:00,51.01,51.06,51.01,51.03,44500.0,32.7117,32.7438,32.7117,32.7246,44500.0
2007-07-13 13:10:00,51.05,51.07,51.03,51.05,9300.0,32.7374,32.7502,32.7246,32.7374,9300.0
2007-07-13 13:15:00,51.05,51.07,51.05,51.06,11400.0,32.7374,32.7502,32.7374,32.7438,11400.0
2007-07-13 13:20:00,51.05,51.07,51.04,51.05,23000.0,32.7374,32.7502,32.731,32.7374,23000.0
2007-07-13 13:25:00,51.05,51.06,51.03,51.05,16300.0,32.7374,32.7438,32.7246,32.7374,16300.0
2007-07-13 13:30:00,51.05,51.1,51.05,51.09,4500.0,32.7374,32.7694,32.7374,32.763,4500.0
2007-07-13 13:35:00,51.1,51.12,51.07,51.11,43100.0,32.7694,32.7823,32.7502,32.7759,43100.0
2007-07-13 13:40:00,51.11,51.12,51.1,51.1,11000.0,32.7759,32.7823,32.7694,32.7694,11000.0
2007-07-13 13:45:00,51.1,51.13,51.1,51.13,9300.0,32.7694,32.7887,32.7694,32.7887,9300.0
2007-07-13 13:50:00,51.13,51.16,51.13,51.14,17100.0,32.7887,32.8079,32.7887,32.7951,17100.0
2007-07-13 13:55:00,51.13,51.13,51.1,51.1,7900.0,32.7887,32.7887,32.7694,32.7694,7900.0
2007-07-13 14:00:00,51.11,51.12,51.09,51.11,25200.0,32.7759,32.7823,32.763,32.7759,25200.0
2007-07-13 14:05:00,51.11,51.14,51.1,51.13,22400.0,32.7759,32.7951,32.7694,32.7887,22400.0
2007-07-13 14:10:00,51.13,51.16,51.13,51.14,18200.0,32.7887,32.8079,32.7887,32.7951,18200.0
2007-07-13 14:15:00,51.13,51.14,51.1,51.13,16200.0,32.7887,32.7951,32.7694,32.7887,16200.0
2007-07-13 14:20:00,51.12,51.15,51.12,51.15,9500.0,32.7823,32.8015,32.7823,32.8015,9500.0
2007-07-13 14:25:00,51.16,51.2,51.15,51.18,20300.0,32.8079,32.8336,32.8015,32.8207,20300.0
2007-07-13 14:30:00,51.17,51.18,51.13,51.15,14900.0,32.8143,32.8207,32.7887,32.8015,14900.0
2007-07-13 14:35:00,51.14,51.19,51.14,51.17,6600.0,32.7951,32.8272,32.7951,32.8143,6600.0
2007-07-13 14:40:00,51.18,51.23,51.18,51.22,20300.0,32.8207,32.8528,32.8207,32.8464,20300.0
2007-07-13 14:45:00,51.22,51.25,51.2,51.23,43500.0,32.8464,32.8656,32.8336,32.8528,43500.0
2007-07-13 14:50:00,51.23,51.27,51.22,51.26,38500.0,32.8528,32.8785,32.8464,32.872,38500.0
2007-07-13 14:55:00,51.25,51.28,51.21,51.24,46800.0,32.8656,32.8849,32.84,32.8592,46800.0
2007-07-13 15:00:00,51.25,51.27,51.23,51.25,10800.0,32.8656,32.8785,32.8528,32.8656,10800.0
2007-07-13 15:05:00,51.24,51.27,51.21,51.26,61000.0,32.8592,32.8785,32.84,32.872,61000.0
2007-07-13 15:10:00,51.25,51.26,51.2,51.21,42900.0,32.8656,32.872,32.8336,32.84,42900.0
2007-07-13 15:15:00,51.22,51.22,51.2,51.21,29500.0,32.8464,32.8464,32.8336,32.84,29500.0
2007-07-13 15:20:00,51.21,51.25,51.21,51.24,15200.0,32.84,32.8656,32.84,32.8592,15200.0
2007-07-13 15:25:00,51.25,51.28,51.24,51.26,24000.0,32.8656,32.8849,32.8592,32.872,24000.0
2007-07-13 15:30:00,51.27,51.28,51.22,51.26,9700.0,32.8785,32.8849,32.8464,32.872,9700.0
2007-07-13 15:35:00,51.25,51.29,51.24,51.24,35300.0,32.8656,32.8913,32.8592,32.8592,35300.0
2007-07-13 15:40:00,51.25,51.27,51.23,51.24,65200.0,32.8656,32.8785,32.8528,32.8592,65200.0
2007-07-13 15:45:00,51.23,51.25,51.17,51.18,65600.0,32.8528,32.8656,32.8143,32.8207,65600.0
2007-07-13 15:50:00,51.19,51.22,51.16,51.19,38200.0,32.8272,32.8464,32.8079,32.8272,38200.0
2007-07-13 15:55:00,51.18,51.19,51.11,51.11,27100.0,32.8207,32.8272,32.7759,32.7759,27100.0
2007-07-16 09:30:00,51.13,51.15,51.05,51.1,35800.0,32.7887,32.8015,32.7374,32.7694,35800.0
2007-07-16 09:35:00,51.09,51.11,51.08,51.09,7000.0,32.763,32.7759,32.7566,32.763,7000.0
2007-07-16 09:40:00,51.09,51.14,51.05,51.05,15700.0,32.763,32.7951,32.7374,32.7374,15700.0
2007-07-16 09:45:00,51.05,51.08,51.04,51.05,12700.0,32.7374,32.7566,32.731,32.7374,12700.0
2007-07-16 09:50:00,51.06,51.1,51.0,51.0,19400.0,32.7438,32.7694,32.7053,32.7053,19400.0
2007-07-16 09:55:00,51.01,51.05,51.01,51.02,9500.0,32.7117,32.7374,32.7117,32.7181,9500.0
2007-07-16 10:00:00,51.02,51.04,50.99,50.99,11900.0,32.7181,32.731,32.6989,32.6989,11900.0
2007-07-16 10:05:00,51.0,51.01,50.86,50.87,39000.0,32.7053,32.7117,32.6155,32.6219,39000.0
2007-07-16 10:10:00,50.86,50.86,50.73,50.74,18900.0,32.6155,32.6155,32.5322,32.5386,18900.0
2007-07-16 10:15:00,50.75,50.81,50.74,50.8,15900.0,32.545,32.5835,32.5386,32.5771,15900.0
2007-07-16 10:20:00,50.79,50.84,50.79,50.84,9300.0,32.5706,32.6027,32.5706,32.6027,9300.0
2007-07-16 10:25:00,50.85,50.88,50.84,50.85,18000.0,32.6091,32.6284,32.6027,32.6091,18000.0
2007-07-16 10:30:00,50.86,50.88,50.85,50.85,13500.0,32.6155,32.6284,32.6091,32.6091,13500.0
2007-07-16 10:35:00,50.85,50.87,50.84,50.84,30900.0,32.6091,32.6219,32.6027,32.6027,30900.0
2007-07-16 10:40:00,50.84,50.87,50.8,50.8,101000.0,32.6027,32.6219,32.5771,32.5771,101000.0
2007-07-16 10:45:00,50.8,50.8,50.65,50.68,72400.0,32.5771,32.5771,32.4809,32.5001,72400.0
2007-07-16 10:50:00,50.68,50.74,50.68,50.72,20800.0,32.5001,32.5386,32.5001,32.5258,20800.0
2007-07-16 10:55:00,50.72,50.77,50.7,50.76,27600.0,32.5258,32.5578,32.5129,32.5514,27600.0
2007-07-16 11:00:00,50.77,50.77,50.75,50.76,2100.0,32.5578,32.5578,32.545,32.5514,2100.0
2007-07-16 11:05:00,50.76,50.79,50.74,50.74,24300.0,32.5514,32.5706,32.5386,32.5386,24300.0
2007-07-16 11:10:00,50.74,50.76,50.73,50.76,31900.0,32.5386,32.5514,32.5322,32.5514,31900.0
2007-07-16 11:15:00,50.75,50.76,50.72,50.74,13300.0,32.545,32.5514,32.5258,32.5386,13300.0
2007-07-16 11:20:00,50.74,50.74,50.73,50.73,2500.0,32.5386,32.5386,32.5322,32.5322,2500.0
2007-07-16 11:25:00,50.73,50.74,50.68,50.7,12200.0,32.5322,32.5386,32.5001,32.5129,12200.0
2007-07-16 11:30:00,50.69,50.7,50.67,50.67,6400.0,32.5065,32.5129,32.4937,32.4937,6400.0
2007-07-16 11:35:00,50.67,50.67,50.61,50.61,13000.0,32.4937,32.4937,32.4552,32.4552,13000.0
2007-07-16 11:40:00,50.61,50.61,50.59,50.6,3700.0,32.4552,32.4552,32.4424,32.4488,3700.0
2007-07-16 11:45:00,50.59,50.63,50.59,50.63,14300.0,32.4424,32.468,32.4424,32.468,14300.0
2007-07-16 11:50:00,50.63,50.66,50.62,50.66,5600.0,32.468,32.4873,32.4616,32.4873,5600.0
2007-07-16 11:55:00,50.65,50.65,50.65,50.65,6300.0,32.4809,32.4809,32.4809,32.4809,6300.0
2007-07-16 12:00:00,50.66,50.66,50.65,50.66,2800.0,32.4873,32.4873,32.4809,32.4873,2800.0
2007-07-16 12:05:00,50.66,50.66,50.65,50.66,3400.0,32.4873,32.4873,32.4809,32.4873,3400.0
2007-07-16 12:10:00,50.66,50.66,50.65,50.65,5200.0,32.4873,32.4873,32.4809,32.4809,5200.0
2007-07-16 12:15:00,50.65,50.66,50.65,50.65,5700.0,32.4809,32.4873,32.4809,32.4809,5700.0
2007-07-16 12:20:00,50.66,50.66,50.65,50.65,3200.0,32.4873,32.4873,32.4809,32.4809,3200.0
2007-07-16 12:25:00,50.66,50.66,50.65,50.66,9600.0,32.4873,32.4873,32.4809,32.4873,9600.0
2007-07-16 12:30:00,50.66,50.67,50.65,50.67,4000.0,32.4873,32.4937,32.4809,32.4937,4000.0
2007-07-16 12:35:00,50.67,50.68,50.66,50.67,4900.0,32.4937,32.5001,32.4873,32.4937,4900.0
2007-07-16 12:40:00,50.66,50.69,50.66,50.68,5300.0,32.4873,32.5065,32.4873,32.5001,5300.0
2007-07-16 12:45:00,50.68,50.71,50.68,50.7,14800.0,32.5001,32.5193,32.5001,32.5129,14800.0
2007-07-16 12:50:00,50.7,50.73,50.69,50.73,12000.0,32.5129,32.5322,32.5065,32.5322,12000.0
2007-07-16 12:55:00,50.72,50.73,50.69,50.7,11800.0,32.5258,32.5322,32.5065,32.5129,11800.0
2007-07-16 13:00:00,50.7,50.75,50.69,50.69,100100.0,32.5129,32.545,32.5065,32.5065,100100.0
2007-07-16 13:05:00,50.69,50.78,50.69,50.76,77600.0,32.5065,32.5642,32.5065,32.5514,77600.0
2007-07-16 13:10:00,50.76,50.77,50.74,50.76,7400.0,32.5514,32.5578,32.5386,32.5514,7400.0
2007-07-16 13:15:00,50.75,50.76,50.74,50.74,6000.0,32.545,32.5514,32.5386,32.5386,6000.0
2007-07-16 13:20:00,50.74,50.76,50.71,50.71,14800.0,32.5386,32.5514,32.5193,32.5193,14800.0
2007-07-16 13:25:00,50.72,50.76,50.69,50.7,15300.0,32.5258,32.5514,32.5065,32.5129,15300.0
2007-07-16 13:30:00,50.72,50.75,50.7,50.7,14600.0,32.5258,32.545,32.5129,32.5129,14600.0
2007-07-16 13:35:00,50.7,50.71,50.69,50.7,16100.0,32.5129,32.5193,32.5065,32.5129,16100.0
2007-07-16 13:40:00,50.7,50.71,50.69,50.7,5800.0,32.5129,32.5193,32.5065,32.5129,5800.0
2007-07-16 13:45:00,50.7,50.71,50.69,50.7,4100.0,32.5129,32.5193,32.5065,32.5129,4100.0
2007-07-16 13:50:00,50.7,50.7,50.69,50.69,15800.0,32.5129,32.5129,32.5065,32.5065,15800.0
2007-07-16 13:55:00,50.69,50.71,50.69,50.7,12200.0,32.5065,32.5193,32.5065,32.5129,12200.0
2007-07-16 14:00:00,50.71,50.71,50.69,50.7,11900.0,32.5193,32.5193,32.5065,32.5129,11900.0
2007-07-16 14:05:00,50.7,50.71,50.69,50.7,36200.0,32.5129,32.5193,32.5065,32.5129,36200.0
2007-07-16 14:10:00,50.69,50.7,50.69,50.7,5200.0,32.5065,32.5129,32.5065,32.5129,5200.0
2007-07-16 14:15:00,50.7,50.7,50.6,50.61,8800.0,32.5129,32.5129,32.4488,32.4552,8800.0
2007-07-16 14:20:00,50.61,50.65,50.61,50.65,7900.0,32.4552,32.4809,32.4552,32.4809,7900.0
2007-07-16 14:25:00,50.65,50.66,50.64,50.64,35300.0,32.4809,32.4873,32.4745,32.4745,35300.0
2007-07-16 14:30:00,50.65,50.65,50.62,50.64,7400.0,32.4809,32.4809,32.4616,32.4745,7400.0
2007-07-16 14:35:00,50.63,50.64,50.62,50.62,4500.0,32.468,32.4745,32.4616,32.4616,4500.0
2007-07-16 14:40:00,50.63,50.65,50.62,50.65,36100.0,32.468,32.4809,32.4616,32.4809,36100.0
2007-07-16 14:45:00,50.64,50.65,50.63,50.63,16000.0,32.4745,32.4809,32.468,32.468,16000.0
2007-07-16 14:50:00,50.64,50.64,50.62,50.62,14200.0,32.4745,32.4745,32.4616,32.4616,14200.0
2007-07-16 14:55:00,50.62,50.65,50.62,50.65,16000.0,32.4616,32.4809,32.4616,32.4809,16000.0
2007-07-16 15:00:00,50.64,50.64,50.62,50.64,22500.0,32.4745,32.4745,32.4616,32.4745,22500.0
2007-07-16 15:05:00,50.64,50.64,50.63,50.64,9600.0,32.4745,32.4745,32.468,32.4745,9600.0
2007-07-16 15:10:00,50.63,50.64,50.55,50.58,177900.0,32.468,32.4745,32.4167,32.436,177900.0
2007-07-16 15:15:00,50.58,50.6,50.56,50.57,105800.0,32.436,32.4488,32.4231,32.4296,105800.0
2007-07-16 15:20:00,50.57,50.58,50.54,50.54,11500.0,32.4296,32.436,32.4103,32.4103,11500.0
2007-07-16 15:25:00,50.55,50.56,50.52,50.53,10900.0,32.4167,32.4231,32.3975,32.4039,10900.0
2007-07-16 15:30:00,50.53,50.56,50.52,50.55,11100.0,32.4039,32.4231,32.3975,32.4167,11100.0
2007-07-16 15:35:00,50.55,50.55,50.53,50.53,19800.0,32.4167,32.4167,32.4039,32.4039,19800.0
2007-07-16 15:40:00,50.53,50.54,50.47,50.51,24700.0,32.4039,32.4103,32.3654,32.3911,24700.0
2007-07-16 15:45:00,50.5,50.57,50.5,50.55,25900.0,32.3847,32.4296,32.3847,32.4167,25900.0
2007-07-16 15:50:00,50.56,50.6,50.54,50.58,63800.0,32.4231,32.4488,32.4103,32.436,63800.0
2007-07-16 15:55:00,50.58,50.6,50.54,50.58,52700.0,32.436,32.4488,32.4103,32.436,52700.0
2007-07-17 09:30:00,50.7,50.7,50.5,50.5,39000.0,32.5129,32.5129,32.3847,32.3847,39000.0
2007-07-17 09:35:00,50.51,50.56,50.5,50.53,18500.0,32.3911,32.4231,32.3847,32.4039,18500.0
2007-07-17 09:40:00,50.53,50.6,50.5,50.59,48600.0,32.4039,32.4488,32.3847,32.4424,48600.0
2007-07-17 09:45:00,50.59,50.59,50.51,50.55,42000.0,32.4424,32.4424,32.3911,32.4167,42000.0
2007-07-17 09:50:00,50.55,50.59,50.55,50.57,8000.0,32.4167,32.4424,32.4167,32.4296,8000.0
2007-07-17 09:55:00,50.56,50.61,50.55,50.57,15500.0,32.4231,32.4552,32.4167,32.4296,15500.0
2007-07-17 10:00:00,50.57,50.58,50.56,50.56,8200.0,32.4296,32.436,32.4231,32.4231,8200.0
2007-07-17 10:05:00,50.58,50.58,50.55,50.55,17800.0,32.436,32.436,32.4167,32.4167,17800.0
2007-07-17 10:10:00,50.56,50.56,50.54,50.56,16600.0,32.4231,32.4231,32.4103,32.4231,16600.0
2007-07-17 10:15:00,50.55,50.57,50.55,50.56,17200.0,32.4167,32.4296,32.4167,32.4231,17200.0
2007-07-17 10:20:00,50.55,50.56,50.52,50.54,14800.0,32.4167,32.4231,32.3975,32.4103,14800.0
2007-07-17 10:25:00,50.52,50.52,50.47,50.5,15900.0,32.3975,32.3975,32.3654,32.3847,15900.0
2007-07-17 10:30:00,50.48,50.5,50.47,50.48,15500.0,32.3718,32.3847,32.3654,32.3718,15500.0
2007-07-17 10:35:00,50.47,50.52,50.46,50.5,64300.0,32.3654,32.3975,32.359,32.3847,64300.0
2007-07-17 10:40:00,50.5,50.51,50.48,50.48,11500.0,32.3847,32.3911,32.3718,32.3718,11500.0
2007-07-17 10:45:00,50.49,50.49,50.41,50.41,39000.0,32.3783,32.3783,32.327,32.327,39000.0
2007-07-17 10:50:00,50.41,50.48,50.35,50.35,22300.0,32.327,32.3718,32.2885,32.2885,22300.0
2007-07-17 10:55:00,50.35,50.36,50.31,50.32,15600.0,32.2885,32.2949,32.2628,32.2692,15600.0
2007-07-17 11:00:00,50.31,50.41,50.29,50.37,25200.0,32.2628,32.327,32.25,32.3013,25200.0
2007-07-17 11:05:00,50.37,50.42,50.35,50.4,21800.0,32.3013,32.3334,32.2885,32.3205,21800.0
2007-07-17 11:10:00,50.41,50.48,50.4,50.48,40500.0,32.327,32.3718,32.3205,32.3718,40500.0
2007-07-17 11:15:00,50.47,50.49,50.42,50.45,30800.0,32.3654,32.3783,32.3334,32.3526,30800.0
2007-07-17 11:20:00,50.46,50.46,50.39,50.4,14000.0,32.359,32.359,32.3141,32.3205,14000.0
2007-07-17 11:25:00,50.4,50.41,50.39,50.4,11700.0,32.3205,32.327,32.3141,32.3205,11700.0
2007-07-17 11:30:00,50.4,50.41,50.37,50.37,14900.0,32.3205,32.327,32.3013,32.3013,14900.0
2007-07-17 11:35:00,50.38,50.38,50.35,50.36,10900.0,32.3077,32.3077,32.2885,32.2949,10900.0
2007-07-17 11:40:00,50.35,50.36,50.33,50.35,9500.0,32.2885,32.2949,32.2757,32.2885,9500.0
2007-07-17 11:45:00,50.36,50.36,50.33,50.33,6500.0,32.2949,32.2949,32.2757,32.2757,6500.0
2007-07-17 11:50:00,50.33,50.33,50.31,50.32,11800.0,32.2757,32.2757,32.2628,32.2692,11800.0
2007-07-17 11:55:00,50.31,50.33,50.3,50.31,14600.0,32.2628,32.2757,32.2564,32.2628,14600.0
2007-07-17 12:00:00,50.31,50.34,50.31,50.32,4900.0,32.2628,32.2821,32.2628,32.2692,4900.0
2007-07-17 12:05:00,50.32,50.33,50.31,50.31,4400.0,32.2692,32.2757,32.2628,32.2628,4400.0
2007-07-17 12:10:00,50.32,50.32,50.29,50.3,14500.0,32.2692,32.2692,32.25,32.2564,14500.0
2007-07-17 12:15:00,50.3,50.32,50.29,50.3,14500.0,32.2564,32.2692,32.25,32.2564,14500.0
2007-07-17 12:20:00,50.3,50.33,50.3,50.31,12800.0,32.2564,32.2757,32.2564,32.2628,12800.0
2007-07-17 12:25:00,50.31,50.32,50.3,50.3,7500.0,32.2628,32.2692,32.2564,32.2564,7500.0
2007-07-17 12:30:00,50.3,50.31,50.28,50.31,31200.0,32.2564,32.2628,32.2436,32.2628,31200.0
2007-07-17 12:35:00,50.32,50.32,50.29,50.29,7600.0,32.2692,32.2692,32.25,32.25,7600.0
2007-07-17 12:40:00,50.29,50.3,50.28,50.29,9400.0,32.25,32.2564,32.2436,32.25,9400.0
2007-07-17 12:45:00,50.28,50.28,50.27,50.27,6900.0,32.2436,32.2436,32.2372,32.2372,6900.0
2007-07-17 12:50:00,50.27,50.27,50.24,50.26,5500.0,32.2372,32.2372,32.2179,32.2308,5500.0
2007-07-17 12:55:00,50.25,50.27,50.23,50.26,18300.0,32.2244,32.2372,32.2115,32.2308,18300.0
2007-07-17 13:00:00,50.25,50.26,50.22,50.25,13300.0,32.2244,32.2308,32.2051,32.2244,13300.0
2007-07-17 13:05:00,50.24,50.25,50.2,50.21,12400.0,32.2179,32.2244,32.1923,32.1987,12400.0
2007-07-17 13:10:00,50.21,50.22,50.17,50.17,11400.0,32.1987,32.2051,32.173,32.173,11400.0
2007-07-17 13:15:00,50.17,50.17,50.07,50.07,20100.0,32.173,32.173,32.1089,32.1089,20100.0
2007-07-17 13:20:00,50.07,50.1,50.06,50.1,14900.0,32.1089,32.1282,32.1025,32.1282,14900.0
2007-07-17 13:25:00,50.1,50.11,50.09,50.1,7200.0,32.1282,32.1346,32.1217,32.1282,7200.0
2007-07-17 13:30:00,50.1,50.13,50.09,50.13,9100.0,32.1282,32.1474,32.1217,32.1474,9100.0
2007-07-17 13:35:00,50.12,50.19,50.12,50.19,13900.0,32.141,32.1859,32.141,32.1859,13900.0
2007-07-17 13:40:00,50.19,50.19,50.16,50.17,11900.0,32.1859,32.1859,32.1666,32.173,11900.0
2007-07-17 13:45:00,50.17,50.17,50.12,50.17,25400.0,32.173,32.173,32.141,32.173,25400.0
2007-07-17 13:50:00,50.17,50.21,50.15,50.21,17300.0,32.173,32.1987,32.1602,32.1987,17300.0
2007-07-17 13:55:00,50.21,50.21,50.15,50.17,14200.0,32.1987,32.1987,32.1602,32.173,14200.0
2007-07-17 14:00:00,50.17,50.18,50.16,50.16,7700.0,32.173,32.1795,32.1666,32.1666,7700.0
2007-07-17 14:05:00,50.16,50.17,50.13,50.13,19100.0,32.1666,32.173,32.1474,32.1474,19100.0
2007-07-17 14:10:00,50.13,50.16,50.13,50.16,14600.0,32.1474,32.1666,32.1474,32.1666,14600.0
2007-07-17 14:15:00,50.17,50.18,50.16,50.17,4800.0,32.173,32.1795,32.1666,32.173,4800.0
2007-07-17 14:20:00,50.16,50.17,50.12,50.14,20000.0,32.1666,32.173,32.141,32.1538,20000.0
2007-07-17 14:25:00,50.13,50.14,50.09,50.11,40200.0,32.1474,32.1538,32.1217,32.1346,40200.0
2007-07-17 14:30:00,50.11,50.12,50.08,50.1,10800.0,32.1346,32.141,32.1153,32.1282,10800.0
2007-07-17 14:35:00,50.09,50.1,50.08,50.09,7000.0,32.1217,32.1282,32.1153,32.1217,7000.0
2007-07-17 14:40:00,50.08,50.08,50.06,50.07,7700.0,32.1153,32.1153,32.1025,32.1089,7700.0
2007-07-17 14:45:00,50.07,50.09,50.05,50.09,24100.0,32.1089,32.1217,32.0961,32.1217,24100.0
2007-07-17 14:50:00,50.09,50.11,50.07,50.1,8500.0,32.1217,32.1346,32.1089,32.1282,8500.0
2007-07-17 14:55:00,50.11,50.16,50.11,50.16,15500.0,32.1346,32.1666,32.1346,32.1666,15500.0
2007-07-17 15:00:00,50.16,50.16,50.14,50.15,14200.0,32.1666,32.1666,32.1538,32.1602,14200.0
2007-07-17 15:05:00,50.15,50.16,50.14,50.15,7000.0,32.1602,32.1666,32.1538,32.1602,7000.0
2007-07-17 15:10:00,50.14,50.16,50.14,50.15,14700.0,32.1538,32.1666,32.1538,32.1602,14700.0
2007-07-17 15:15:00,50.16,50.16,50.14,50.16,19100.0,32.1666,32.1666,32.1538,32.1666,19100.0
2007-07-17 15:20:00,50.16,50.17,50.15,50.15,17400.0,32.1666,32.173,32.1602,32.1602,17400.0
2007-07-17 15:25:00,50.14,50.14,50.1,50.12,28800.0,32.1538,32.1538,32.1282,32.141,28800.0
2007-07-17 15:30:00,50.12,50.13,50.09,50.11,10500.0,32.141,32.1474,32.1217,32.1346,10500.0
2007-07-17 15:35:00,50.1,50.12,50.09,50.09,14400.0,32.1282,32.141,32.1217,32.1217,14400.0
2007-07-17 15:40:00,50.1,50.14,50.08,50.09,27700.0,32.1282,32.1538,32.1153,32.1217,27700.0
2007-07-17 15:45:00,50.09,50.1,50.06,50.07,15600.0,32.1217,32.1282,32.1025,32.1089,15600.0
2007-07-17 15:50:00,50.09,50.12,50.09,50.11,26600.0,32.1217,32.141,32.1217,32.1346,26600.0
2007-07-17 15:55:00,50.11,50.18,50.1,50.12,44000.0,32.1346,32.1795,32.1282,32.141,44000.0
2007-07-18 09:30:00,50.06,50.16,50.04,50.09,16400.0,32.1025,32.1666,32.0897,32.1217,16400.0
2007-07-18 09:35:00,50.1,50.32,50.08,50.18,10700.0,32.1282,32.2692,32.1153,32.1795,10700.0
2007-07-18 09:40:00,50.16,50.24,50.16,50.24,7900.0,32.1666,32.2179,32.1666,32.2179,7900.0
2007-07-18 09:45:00,50.23,50.23,50.15,50.18,10400.0,32.2115,32.2115,32.1602,32.1795,10400.0
2007-07-18 09:50:00,50.17,50.21,50.11,50.19,12400.0,32.173,32.1987,32.1346,32.1859,12400.0
2007-07-18 09:55:00,50.19,50.26,50.15,50.23,8300.0,32.1859,32.2308,32.1602,32.2115,8300.0
2007-07-18 10:00:00,50.23,50.28,50.12,50.12,15000.0,32.2115,32.2436,32.141,32.141,15000.0
2007-07-18 10:05:00,50.13,50.17,50.06,50.08,22500.0,32.1474,32.173,32.1025,32.1153,22500.0
2007-07-18 10:10:00,50.08,50.14,50.06,50.12,16000.0,32.1153,32.1538,32.1025,32.141,16000.0
2007-07-18 10:15:00,50.12,50.13,50.07,50.07,7800.0,32.141,32.1474,32.1089,32.1089,7800.0
2007-07-18 10:20:00,50.07,50.08,50.05,50.06,5400.0,32.1089,32.1153,32.0961,32.1025,5400.0
2007-07-18 10:25:00,50.06,50.07,50.03,50.03,26500.0,32.1025,32.1089,32.0833,32.0833,26500.0
2007-07-18 10:30:00,50.03,50.03,50.0,50.0,37200.0,32.0833,32.0833,32.064,32.064,37200.0
2007-07-18 10:35:00,50.0,50.0,49.91,49.92,35000.0,32.064,32.064,32.0063,32.0127,35000.0
2007-07-18 10:40:00,49.93,49.94,49.87,49.88,17300.0,32.0191,32.0256,31.9807,31.9871,17300.0
2007-07-18 10:45:00,49.88,50.0,49.84,49.86,53800.0,31.9871,32.064,31.9614,31.9743,53800.0
2007-07-18 10:50:00,49.87,49.95,49.85,49.94,24500.0,31.9807,32.032,31.9678,32.0256,24500.0
2007-07-18 10:55:00,49.94,49.98,49.93,49.94,8600.0,32.0256,32.0512,32.0191,32.0256,8600.0
2007-07-18 11:00:00,49.94,49.97,49.9,49.97,12500.0,32.0256,32.0448,31.9999,32.0448,12500.0
2007-07-18 11:05:00,49.97,50.03,49.97,50.01,8600.0,32.0448,32.0833,32.0448,32.0704,8600.0
2007-07-18 11:10:00,50.02,50.03,49.96,50.0,17900.0,32.0769,32.0833,32.0384,32.064,17900.0
2007-07-18 11:15:00,50.01,50.03,49.93,49.95,25700.0,32.0704,32.0833,32.0191,32.032,25700.0
2007-07-18 11:20:00,49.95,49.96,49.94,49.96,6600.0,32.032,32.0384,32.0256,32.0384,6600.0
2007-07-18 11:25:00,49.95,49.97,49.91,49.92,10400.0,32.032,32.0448,32.0063,32.0127,10400.0
2007-07-18 11:30:00,49.92,49.93,49.84,49.84,13100.0,32.0127,32.0191,31.9614,31.9614,13100.0
2007-07-18 11:35:00,49.84,49.88,49.8,49.86,23100.0,31.9614,31.9871,31.9358,31.9743,23100.0
2007-07-18 11:40:00,49.86,50.01,49.85,49.96,14600.0,31.9743,32.0704,31.9678,32.0384,14600.0
2007-07-18 11:45:00,49.94,50.0,49.86,49.86,25800.0,32.0256,32.064,31.9743,31.9743,25800.0
2007-07-18 11:50:00,49.86,49.88,49.82,49.82,3900.0,31.9743,31.9871,31.9486,31.9486,3900.0
2007-07-18 11:55:00,49.81,49.82,49.78,49.81,5600.0,31.9422,31.9486,31.9229,31.9422,5600.0
2007-07-18 12:00:00,49.81,49.82,49.78,49.82,19300.0,31.9422,31.9486,31.9229,31.9486,19300.0
2007-07-18 12:05:00,49.81,49.83,49.79,49.81,11100.0,31.9422,31.955,31.9294,31.9422,11100.0
2007-07-18 12:10:00,49.82,49.93,49.81,49.93,16100.0,31.9486,32.0191,31.9422,32.0191,16100.0
2007-07-18 12:15:00,49.93,49.95,49.8,49.81,19300.0,32.0191,32.032,31.9358,31.9422,19300.0
2007-07-18 12:20:00,49.8,49.91,49.78,49.83,17400.0,31.9358,32.0063,31.9229,31.955,17400.0
2007-07-18 12:25:00,49.84,49.97,49.83,49.97,11200.0,31.9614,32.0448,31.955,32.0448,11200.0
2007-07-18 12:30:00,49.96,49.96,49.91,49.92,13800.0,32.0384,32.0384,32.0063,32.0127,13800.0
2007-07-18 12:35:00,49.92,49.94,49.91,49.94,4700.0,32.0127,32.0256,32.0063,32.0256,4700.0
2007-07-18 12:40:00,49.95,49.95,49.94,49.95,3900.0,32.032,32.032,32.0256,32.032,3900.0
2007-07-18 12:45:00,49.95,50.0,49.94,50.0,10600.0,32.032,32.064,32.0256,32.064,10600.0
2007-07-18 12:50:00,50.01,50.05,49.99,50.0,57800.0,32.0704,32.0961,32.0576,32.064,57800.0
2007-07-18 12:55:00,49.99,50.01,49.99,50.0,29700.0,32.0576,32.0704,32.0576,32.064,29700.0
2007-07-18 13:00:00,50.0,50.01,49.97,49.99,7200.0,32.064,32.0704,32.0448,32.0576,7200.0
2007-07-18 13:05:00,49.98,49.98,49.95,49.97,4300.0,32.0512,32.0512,32.032,32.0448,4300.0
2007-07-18 13:10:00,49.96,49.96,49.9,49.9,8000.0,32.0384,32.0384,31.9999,31.9999,8000.0
2007-07-18 13:15:00,49.91,49.92,49.89,49.92,3400.0,32.0063,32.0127,31.9935,32.0127,3400.0
2007-07-18 13:20:00,49.92,49.92,49.89,49.91,3900.0,32.0127,32.0127,31.9935,32.0063,3900.0
2007-07-18 13:25:00,49.91,49.92,49.88,49.89,6300.0,32.0063,32.0127,31.9871,31.9935,6300.0
2007-07-18 13:30:00,49.89,49.92,49.89,49.92,5400.0,31.9935,32.0127,31.9935,32.0127,5400.0
2007-07-18 13:35:00,49.93,49.99,49.9,49.97,14200.0,32.0191,32.0576,31.9999,32.0448,14200.0
2007-07-18 13:40:00,49.97,49.98,49.95,49.97,5500.0,32.0448,32.0512,32.032,32.0448,5500.0
2007-07-18 13:45:00,49.97,49.98,49.93,49.94,15900.0,32.0448,32.0512,32.0191,32.0256,15900.0
2007-07-18 13:50:00,49.95,49.99,49.86,49.9,10400.0,32.032,32.0576,31.9743,31.9999,10400.0
2007-07-18 13:55:00,49.88,49.9,49.84,49.88,3600.0,31.9871,31.9999,31.9614,31.9871,3600.0
2007-07-18 14:00:00,49.89,49.91,49.85,49.91,11600.0,31.9935,32.0063,31.9678,32.0063,11600.0
2007-07-18 14:05:00,49.9,49.9,49.81,49.83,34500.0,31.9999,31.9999,31.9422,31.955,34500.0
2007-07-18 14:10:00,49.85,49.88,49.76,49.77,12300.0,31.9678,31.9871,31.9101,31.9165,12300.0
2007-07-18 14:15:00,49.79,49.8,49.66,49.73,30100.0,31.9294,31.9358,31.846,31.8909,30100.0
2007-07-18 14:20:00,49.74,49.74,49.64,49.68,18700.0,31.8973,31.8973,31.8332,31.8588,18700.0
2007-07-18 14:25:00,49.68,49.71,49.66,49.67,11200.0,31.8588,31.8781,31.846,31.8524,11200.0
2007-07-18 14:30:00,49.68,49.73,49.68,49.73,7800.0,31.8588,31.8909,31.8588,31.8909,7800.0
2007-07-18 14:35:00,49.73,49.76,49.73,49.76,9800.0,31.8909,31.9101,31.8909,31.9101,9800.0
2007-07-18 14:40:00,49.76,49.76,49.65,49.66,18800.0,31.9101,31.9101,31.8396,31.846,18800.0
2007-07-18 14:45:00,49.67,49.77,49.67,49.75,10400.0,31.8524,31.9165,31.8524,31.9037,10400.0
2007-07-18 14:50:00,49.75,49.86,49.73,49.82,16400.0,31.9037,31.9743,31.8909,31.9486,16400.0
2007-07-18 14:55:00,49.84,49.9,49.82,49.86,6400.0,31.9614,31.9999,31.9486,31.9743,6400.0
2007-07-18 15:00:00,49.86,49.87,49.77,49.78,19000.0,31.9743,31.9807,31.9165,31.9229,19000.0
2007-07-18 15:05:00,49.78,49.86,49.77,49.84,10600.0,31.9229,31.9743,31.9165,31.9614,10600.0
2007-07-18 15:10:00,49.85,49.87,49.8,49.82,11600.0,31.9678,31.9807,31.9358,31.9486,11600.0
2007-07-18 15:15:00,49.82,49.83,49.8,49.82,4700.0,31.9486,31.955,31.9358,31.9486,4700.0
2007-07-18 15:20:00,49.83,49.83,49.76,49.76,42700.0,31.955,31.955,31.9101,31.9101,42700.0
2007-07-18 15:25:00,49.78,49.85,49.78,49.82,18600.0,31.9229,31.9678,31.9229,31.9486,18600.0
2007-07-18 15:30:00,49.82,49.9,49.8,49.89,27300.0,31.9486,31.9999,31.9358,31.9935,27300.0
2007-07-18 15:35:00,49.89,50.02,49.88,50.0,61100.0,31.9935,32.0769,31.9871,32.064,61100.0
2007-07-18 15:40:00,50.0,50.01,49.98,49.99,54400.0,32.064,32.0704,32.0512,32.0576,54400.0
2007-07-18 15:45:00,50.0,50.01,49.97,50.01,50000.0,32.064,32.0704,32.0448,32.0704,50000.0
2007-07-18 15:50:00,50.0,50.01,49.99,50.01,41500.0,32.064,32.0704,32.0576,32.0704,41500.0
2007-07-18 15:55:00,50.0,50.01,49.94,49.99,56900.0,32.064,32.0704,32.0256,32.0576,56900.0
2007-07-19 09:30:00,48.75,49.5,48.28,48.35,37300.0,31.2624,31.7434,30.961,31.0059,37300.0
2007-07-19 09:35:00,48.35,48.75,47.86,48.09,367600.0,31.0059,31.2624,30.6917,30.8392,367600.0
2007-07-19 09:40:00,48.11,48.2,48.0,48.12,210000.0,30.852,30.9097,30.7815,30.8584,210000.0
2007-07-19 09:45:00,48.12,48.47,48.11,48.42,177400.0,30.8584,31.0829,30.852,31.0508,177400.0
2007-07-19 09:50:00,48.4,48.45,48.17,48.26,128200.0,31.038,31.07,30.8905,30.9482,128200.0
2007-07-19 09:55:00,48.26,48.27,48.02,48.1,84200.0,30.9482,30.9546,30.7943,30.8456,84200.0
2007-07-19 10:00:00,48.1,48.15,48.1,48.11,107300.0,30.8456,30.8777,30.8456,30.852,107300.0
2007-07-19 10:05:00,48.12,48.18,48.1,48.16,63700.0,30.8584,30.8969,30.8456,30.8841,63700.0
2007-07-19 10:10:00,48.17,48.25,48.14,48.23,61000.0,30.8905,30.9418,30.8712,30.929,61000.0
2007-07-19 10:15:00,48.23,48.26,48.15,48.19,64800.0,30.929,30.9482,30.8777,30.9033,64800.0
2007-07-19 10:20:00,48.19,48.19,48.0,48.1,186100.0,30.9033,30.9033,30.7815,30.8456,186100.0
2007-07-19 10:25:00,48.09,48.13,48.03,48.05,46300.0,30.8392,30.8648,30.8007,30.8135,46300.0
2007-07-19 10:30:00,48.06,48.07,47.95,48.0,187800.0,30.8199,30.8264,30.7494,30.7815,187800.0
2007-07-19 10:35:00,48.0,48.03,47.97,47.98,115500.0,30.7815,30.8007,30.7622,30.7686,115500.0
2007-07-19 10:40:00,47.98,48.01,47.98,47.99,34600.0,30.7686,30.7879,30.7686,30.7751,34600.0
2007-07-19 10:45:00,47.98,48.01,47.9,47.99,57300.0,30.7686,30.7879,30.7173,30.7751,57300.0
2007-07-19 10:50:00,48.0,48.0,47.89,47.97,129700.0,30.7815,30.7815,30.7109,30.7622,129700.0
2007-07-19 10:55:00,47.95,48.0,47.94,47.99,47600.0,30.7494,30.7815,30.743,30.7751,47600.0
2007-07-19 11:00:00,47.98,48.07,47.97,48.03,72200.0,30.7686,30.8264,30.7622,30.8007,72200.0
2007-07-19 11:05:00,48.03,48.05,48.0,48.03,32200.0,30.8007,30.8135,30.7815,30.8007,32200.0
2007-07-19 11:10:00,48.01,48.02,47.99,47.99,29500.0,30.7879,30.7943,30.7751,30.7751,29500.0
2007-07-19 11:15:00,47.99,48.12,47.94,48.09,49700.0,30.7751,30.8584,30.743,30.8392,49700.0
2007-07-19 11:20:00,48.09,48.12,48.08,48.12,76600.0,30.8392,30.8584,30.8328,30.8584,76600.0
2007-07-19 11:25:00,48.11,48.2,48.08,48.19,39300.0,30.852,30.9097,30.8328,30.9033,39300.0
2007-07-19 11:30:00,48.19,48.19,48.17,48.18,36600.0,30.9033,30.9033,30.8905,30.8969,36600.0
2007-07-19 11:35:00,48.17,48.19,48.16,48.16,21700.0,30.8905,30.9033,30.8841,30.8841,21700.0
2007-07-19 11:40:00,48.16,48.35,48.15,48.24,160400.0,30.8841,31.0059,30.8777,30.9354,160400.0
2007-07-19 11:45:00,48.23,48.35,48.08,48.32,125900.0,30.929,31.0059,30.8328,30.9867,125900.0
2007-07-19 11:50:00,48.32,48.36,48.32,48.35,38800.0,30.9867,31.0123,30.9867,31.0059,38800.0
2007-07-19 11:55:00,48.35,48.41,48.35,48.4,34700.0,31.0059,31.0444,31.0059,31.038,34700.0
2007-07-19 12:00:00,48.38,48.47,48.31,48.46,58100.0,31.0252,31.0829,30.9803,31.0765,58100.0
2007-07-19 12:05:00,48.46,48.5,48.42,48.49,106500.0,31.0765,31.1021,31.0508,31.0957,106500.0
2007-07-19 12:10:00,48.5,48.6,48.49,48.58,107900.0,31.1021,31.1662,31.0957,31.1534,107900.0
2007-07-19 12:15:00,48.56,48.58,48.5,48.53,74100.0,31.1406,31.1534,31.1021,31.1213,74100.0
2007-07-19 12:20:00,48.53,48.59,48.52,48.56,24200.0,31.1213,31.1598,31.1149,31.1406,24200.0
2007-07-19 12:25:00,48.56,48.62,48.54,48.6,51700.0,31.1406,31.1791,31.1278,31.1662,51700.0
2007-07-19 12:30:00,48.6,48.61,48.52,48.52,24000.0,31.1662,31.1727,31.1149,31.1149,24000.0
2007-07-19 12:35:00,48.52,48.53,48.42,48.49,59500.0,31.1149,31.1213,31.0508,31.0957,59500.0
2007-07-19 12:40:00,48.49,48.49,48.44,48.49,24700.0,31.0957,31.0957,31.0636,31.0957,24700.0
2007-07-19 12:45:00,48.49,48.5,48.44,48.45,27900.0,31.0957,31.1021,31.0636,31.07,27900.0
2007-07-19 12:50:00,48.45,48.5,48.45,48.49,20900.0,31.07,31.1021,31.07,31.0957,20900.0
2007-07-19 12:55:00,48.49,48.5,48.49,48.5,8000.0,31.0957,31.1021,31.0957,31.1021,8000.0
2007-07-19 13:00:00,48.5,48.55,48.49,48.55,67100.0,31.1021,31.1342,31.0957,31.1342,67100.0
2007-07-19 13:05:00,48.54,48.55,48.51,48.52,37500.0,31.1278,31.1342,31.1085,31.1149,37500.0
2007-07-19 13:10:00,48.51,48.55,48.49,48.51,15700.0,31.1085,31.1342,31.0957,31.1085,15700.0
2007-07-19 13:15:00,48.51,48.55,48.5,48.52,17700.0,31.1085,31.1342,31.1021,31.1149,17700.0
2007-07-19 13:20:00,48.53,48.54,48.5,48.51,15500.0,31.1213,31.1278,31.1021,31.1085,15500.0
2007-07-19 13:25:00,48.5,48.5,48.48,48.48,29400.0,31.1021,31.1021,31.0893,31.0893,29400.0
2007-07-19 13:30:00,48.48,48.51,48.48,48.51,47200.0,31.0893,31.1085,31.0893,31.1085,47200.0
2007-07-19 13:35:00,48.52,48.57,48.51,48.57,25800.0,31.1149,31.147,31.1085,31.147,25800.0
2007-07-19 13:40:00,48.57,48.63,48.57,48.61,17400.0,31.147,31.1855,31.147,31.1727,17400.0
2007-07-19 13:45:00,48.62,48.8,48.61,48.8,36400.0,31.1791,31.2945,31.1727,31.2945,36400.0
2007-07-19 13:50:00,48.79,48.81,48.72,48.73,32500.0,31.2881,31.3009,31.2432,31.2496,32500.0
2007-07-19 13:55:00,48.72,48.72,48.63,48.64,13100.0,31.2432,31.2432,31.1855,31.1919,13100.0
2007-07-19 14:00:00,48.64,48.64,48.59,48.61,29600.0,31.1919,31.1919,31.1598,31.1727,29600.0
2007-07-19 14:05:00,48.62,48.72,48.61,48.69,37600.0,31.1791,31.2432,31.1727,31.224,37600.0
2007-07-19 14:10:00,48.68,48.69,48.61,48.62,21800.0,31.2175,31.224,31.1727,31.1791,21800.0
2007-07-19 14:15:00,48.64,48.69,48.62,48.65,19500.0,31.1919,31.224,31.1791,31.1983,19500.0
2007-07-19 14:20:00,48.65,48.67,48.59,48.63,50500.0,31.1983,31.2111,31.1598,31.1855,50500.0
2007-07-19 14:25:00,48.63,48.64,48.6,48.61,37300.0,31.1855,31.1919,31.1662,31.1727,37300.0
2007-07-19 14:30:00,48.62,48.62,48.45,48.54,65400.0,31.1791,31.1791,31.07,31.1278,65400.0
2007-07-19 14:35:00,48.54,48.55,48.49,48.5,17300.0,31.1278,31.1342,31.0957,31.1021,17300.0
2007-07-19 14:40:00,48.5,48.5,48.48,48.49,30400.0,31.1021,31.1021,31.0893,31.0957,30400.0
2007-07-19 14:45:00,48.49,48.59,48.48,48.59,39700.0,31.0957,31.1598,31.0893,31.1598,39700.0
2007-07-19 14:50:00,48.58,48.59,48.54,48.54,13800.0,31.1534,31.1598,31.1278,31.1278,13800.0
2007-07-19 14:55:00,48.54,48.58,48.54,48.55,40700.0,31.1278,31.1534,31.1278,31.1342,40700.0
2007-07-19 15:00:00,48.55,48.55,48.42,48.49,49700.0,31.1342,31.1342,31.0508,31.0957,49700.0
2007-07-19 15:05:00,48.49,48.58,48.48,48.57,27200.0,31.0957,31.1534,31.0893,31.147,27200.0
2007-07-19 15:10:00,48.57,48.57,48.48,48.48,33800.0,31.147,31.147,31.0893,31.0893,33800.0
2007-07-19 15:15:00,48.49,48.49,48.44,48.46,27200.0,31.0957,31.0957,31.0636,31.0765,27200.0
2007-07-19 15:20:00,48.46,48.47,48.44,48.45,31800.0,31.0765,31.0829,31.0636,31.07,31800.0
2007-07-19 15:25:00,48.44,48.45,48.4,48.42,167700.0,31.0636,31.07,31.038,31.0508,167700.0
2007-07-19 15:30:00,48.4,48.43,48.39,48.41,41900.0,31.038,31.0572,31.0316,31.0444,41900.0
2007-07-19 15:35:00,48.41,48.46,48.4,48.45,27800.0,31.0444,31.0765,31.038,31.07,27800.0
2007-07-19 15:40:00,48.45,48.46,48.37,48.4,56800.0,31.07,31.0765,31.0187,31.038,56800.0
2007-07-19 15:45:00,48.4,48.46,48.39,48.45,75000.0,31.038,31.0765,31.0316,31.07,75000.0
2007-07-19 15:50:00,48.46,48.48,48.43,48.47,52600.0,31.0765,31.0893,31.0572,31.0829,52600.0
2007-07-19 15:55:00,48.47,48.55,48.45,48.47,103900.0,31.0829,31.1342,31.07,31.0829,103900.0
2007-07-20 09:30:00,48.34,48.35,48.03,48.04,273900.0,30.9995,31.0059,30.8007,30.8071,273900.0
2007-07-20 09:35:00,48.04,48.14,48.03,48.1,72300.0,30.8071,30.8712,30.8007,30.8456,72300.0
2007-07-20 09:40:00,48.1,48.1,48.01,48.02,79800.0,30.8456,30.8456,30.7879,30.7943,79800.0
2007-07-20 09:45:00,48.02,48.05,47.95,48.02,184000.0,30.7943,30.8135,30.7494,30.7943,184000.0
2007-07-20 09:50:00,48.01,48.12,48.0,48.1,49100.0,30.7879,30.8584,30.7815,30.8456,49100.0
2007-07-20 09:55:00,48.1,48.15,48.05,48.15,131000.0,30.8456,30.8777,30.8135,30.8777,131000.0
2007-07-20 10:00:00,48.15,48.27,48.1,48.1,78800.0,30.8777,30.9546,30.8456,30.8456,78800.0
2007-07-20 10:05:00,48.11,48.14,48.07,48.1,52000.0,30.852,30.8712,30.8264,30.8456,52000.0
2007-07-20 10:10:00,48.1,48.2,48.06,48.18,54600.0,30.8456,30.9097,30.8199,30.8969,54600.0
2007-07-20 10:15:00,48.19,48.19,48.05,48.08,34800.0,30.9033,30.9033,30.8135,30.8328,34800.0
2007-07-20 10:20:00,48.08,48.16,48.07,48.07,120900.0,30.8328,30.8841,30.8264,30.8264,120900.0
2007-07-20 10:25:00,48.08,48.12,48.05,48.1,80900.0,30.8328,30.8584,30.8135,30.8456,80900.0
2007-07-20 10:30:00,48.11,48.11,48.06,48.09,45100.0,30.852,30.852,30.8199,30.8392,45100.0
2007-07-20 10:35:00,48.1,48.1,47.93,47.96,93000.0,30.8456,30.8456,30.7366,30.7558,93000.0
2007-07-20 10:40:00,47.96,47.98,47.89,47.9,75900.0,30.7558,30.7686,30.7109,30.7173,75900.0
2007-07-20 10:45:00,47.9,47.91,47.76,47.86,56800.0,30.7173,30.7238,30.6276,30.6917,56800.0
2007-07-20 10:50:00,47.86,47.86,47.78,47.79,29900.0,30.6917,30.6917,30.6404,30.6468,29900.0
2007-07-20 10:55:00,47.81,47.9,47.8,47.88,30300.0,30.6596,30.7173,30.6532,30.7045,30300.0
2007-07-20 11:00:00,47.89,48.02,47.88,48.02,46600.0,30.7109,30.7943,30.7045,30.7943,46600.0
2007-07-20 11:05:00,48.03,48.08,48.01,48.05,24100.0,30.8007,30.8328,30.7879,30.8135,24100.0
2007-07-20 11:10:00,48.04,48.06,48.0,48.03,32300.0,30.8071,30.8199,30.7815,30.8007,32300.0
2007-07-20 11:15:00,48.02,48.03,48.0,48.0,17200.0,30.7943,30.8007,30.7815,30.7815,17200.0
2007-07-20 11:20:00,48.01,48.03,48.0,48.01,31900.0,30.7879,30.8007,30.7815,30.7879,31900.0
2007-07-20 11:25:00,48.01,48.03,48.0,48.03,24200.0,30.7879,30.8007,30.7815,30.8007,24200.0
2007-07-20 11:30:00,48.03,48.05,48.02,48.05,20000.0,30.8007,30.8135,30.7943,30.8135,20000.0
2007-07-20 11:35:00,48.06,48.06,48.01,48.02,35700.0,30.8199,30.8199,30.7879,30.7943,35700.0
2007-07-20 11:40:00,48.02,48.08,48.02,48.04,41700.0,30.7943,30.8328,30.7943,30.8071,41700.0
2007-07-20 11:45:00,48.04,48.09,48.04,48.09,28200.0,30.8071,30.8392,30.8071,30.8392,28200.0
2007-07-20 11:50:00,48.09,48.12,48.07,48.12,26300.0,30.8392,30.8584,30.8264,30.8584,26300.0
2007-07-20 11:55:00,48.11,48.12,48.06,48.06,48700.0,30.852,30.8584,30.8199,30.8199,48700.0
2007-07-20 12:00:00,48.06,48.07,47.99,47.99,45300.0,30.8199,30.8264,30.7751,30.7751,45300.0
2007-07-20 12:05:00,48.0,48.03,47.99,48.01,53600.0,30.7815,30.8007,30.7751,30.7879,53600.0
2007-07-20 12:10:00,48.01,48.02,48.0,48.0,23900.0,30.7879,30.7943,30.7815,30.7815,23900.0
2007-07-20 12:15:00,48.0,48.0,47.92,47.92,32900.0,30.7815,30.7815,30.7302,30.7302,32900.0
2007-07-20 12:20:00,47.93,47.95,47.91,47.95,29400.0,30.7366,30.7494,30.7238,30.7494,29400.0
2007-07-20 12:25:00,47.95,48.0,47.94,48.0,26600.0,30.7494,30.7815,30.743,30.7815,26600.0
2007-07-20 12:30:00,47.99,48.0,47.98,47.99,25800.0,30.7751,30.7815,30.7686,30.7751,25800.0
2007-07-20 12:35:00,47.99,48.09,47.98,48.08,46600.0,30.7751,30.8392,30.7686,30.8328,46600.0
2007-07-20 12:40:00,48.06,48.11,48.06,48.1,23400.0,30.8199,30.852,30.8199,30.8456,23400.0
2007-07-20 12:45:00,48.1,48.1,48.09,48.09,19100.0,30.8456,30.8456,30.8392,30.8392,19100.0
2007-07-20 12:50:00,48.08,48.09,48.02,48.02,16100.0,30.8328,30.8392,30.7943,30.7943,16100.0
2007-07-20 12:55:00,48.02,48.02,47.96,47.96,31600.0,30.7943,30.7943,30.7558,30.7558,31600.0
2007-07-20 13:00:00,47.96,47.99,47.95,47.95,28200.0,30.7558,30.7751,30.7494,30.7494,28200.0
2007-07-20 13:05:00,47.95,47.96,47.94,47.94,38100.0,30.7494,30.7558,30.743,30.743,38100.0
2007-07-20 13:10:00,47.94,47.94,47.92,47.92,15500.0,30.743,30.743,30.7302,30.7302,15500.0
2007-07-20 13:15:00,47.93,47.93,47.91,47.93,38600.0,30.7366,30.7366,30.7238,30.7366,38600.0
2007-07-20 13:20:00,47.93,47.93,47.89,47.89,27700.0,30.7366,30.7366,30.7109,30.7109,27700.0
2007-07-20 13:25:00,47.9,48.03,47.89,48.03,45400.0,30.7173,30.8007,30.7109,30.8007,45400.0
2007-07-20 13:30:00,48.03,48.05,48.02,48.04,16800.0,30.8007,30.8135,30.7943,30.8071,16800.0
2007-07-20 13:35:00,48.04,48.08,48.03,48.07,22100.0,30.8071,30.8328,30.8007,30.8264,22100.0
2007-07-20 13:40:00,48.07,48.12,48.06,48.07,25900.0,30.8264,30.8584,30.8199,30.8264,25900.0
2007-07-20 13:45:00,48.06,48.07,48.03,48.04,31300.0,30.8199,30.8264,30.8007,30.8071,31300.0
2007-07-20 13:50:00,48.05,48.12,48.04,48.11,50400.0,30.8135,30.8584,30.8071,30.852,50400.0
2007-07-20 13:55:00,48.11,48.39,48.11,48.17,104000.0,30.852,31.0316,30.852,30.8905,104000.0
2007-07-20 14:00:00,48.18,48.22,48.11,48.19,30300.0,30.8969,30.9226,30.852,30.9033,30300.0
2007-07-20 14:05:00,48.17,48.23,48.16,48.21,31000.0,30.8905,30.929,30.8841,30.9161,31000.0
2007-07-20 14:10:00,48.21,48.22,48.12,48.12,36100.0,30.9161,30.9226,30.8584,30.8584,36100.0
2007-07-20 14:15:00,48.12,48.16,48.1,48.11,53400.0,30.8584,30.8841,30.8456,30.852,53400.0
2007-07-20 14:20:00,48.11,48.16,48.11,48.12,38200.0,30.852,30.8841,30.852,30.8584,38200.0
2007-07-20 14:25:00,48.11,48.11,48.01,48.01,51300.0,30.852,30.852,30.7879,30.7879,51300.0
2007-07-20 14:30:00,48.01,48.11,48.0,48.11,50800.0,30.7879,30.852,30.7815,30.852,50800.0
2007-07-20 14:35:00,48.1,48.13,48.07,48.1,39100.0,30.8456,30.8648,30.8264,30.8456,39100.0
2007-07-20 14:40:00,48.1,48.15,48.08,48.14,30700.0,30.8456,30.8777,30.8328,30.8712,30700.0
2007-07-20 14:45:00,48.13,48.13,48.08,48.11,19300.0,30.8648,30.8648,30.8328,30.852,19300.0
2007-07-20 14:50:00,48.1,48.11,48.09,48.1,37600.0,30.8456,30.852,30.8392,30.8456,37600.0
2007-07-20 14:55:00,48.1,48.14,48.09,48.14,25900.0,30.8456,30.8712,30.8392,30.8712,25900.0
2007-07-20 15:00:00,48.14,48.14,48.1,48.14,44100.0,30.8712,30.8712,30.8456,30.8712,44100.0
2007-07-20 15:05:00,48.13,48.14,48.1,48.1,44600.0,30.8648,30.8712,30.8456,30.8456,44600.0
2007-07-20 15:10:00,48.1,48.11,48.07,48.08,36300.0,30.8456,30.852,30.8264,30.8328,36300.0
2007-07-20 15:15:00,48.07,48.08,48.05,48.06,29400.0,30.8264,30.8328,30.8135,30.8199,29400.0
2007-07-20 15:20:00,48.05,48.14,48.05,48.11,59500.0,30.8135,30.8712,30.8135,30.852,59500.0
2007-07-20 15:25:00,48.1,48.11,48.07,48.09,32800.0,30.8456,30.852,30.8264,30.8392,32800.0
2007-07-20 15:30:00,48.08,48.08,48.0,48.0,38300.0,30.8328,30.8328,30.7815,30.7815,38300.0
2007-07-20 15:35:00,48.0,48.01,47.94,47.95,61700.0,30.7815,30.7879,30.743,30.7494,61700.0
2007-07-20 15:40:00,47.95,47.97,47.94,47.94,28800.0,30.7494,30.7622,30.743,30.743,28800.0
2007-07-20 15:45:00,47.94,47.98,47.93,47.97,60300.0,30.743,30.7686,30.7366,30.7622,60300.0
2007-07-20 15:50:00,47.96,48.01,47.94,47.94,104400.0,30.7558,30.7879,30.743,30.743,104400.0
2007-07-20 15:55:00,47.95,47.96,47.79,47.85,108800.0,30.7494,30.7558,30.6468,30.6853,108800.0
2007-07-23 09:30:00,47.86,47.99,47.57,47.6,64100.0,30.6917,30.7751,30.5057,30.525,64100.0
2007-07-23 09:35:00,47.59,47.71,47.59,47.69,24900.0,30.5185,30.5955,30.5185,30.5827,24900.0
2007-07-23 09:40:00,47.7,47.71,47.61,47.64,20200.0,30.5891,30.5955,30.5314,30.5506,20200.0
2007-07-23 09:45:00,47.65,47.66,47.51,47.54,54700.0,30.557,30.5634,30.4672,30.4865,54700.0
2007-07-23 09:50:00,47.54,47.57,47.47,47.48,56000.0,30.4865,30.5057,30.4416,30.448,56000.0
2007-07-23 09:55:00,47.47,47.55,47.47,47.55,33000.0,30.4416,30.4929,30.4416,30.4929,33000.0
2007-07-23 10:00:00,47.55,47.55,47.5,47.5,39600.0,30.4929,30.4929,30.4608,30.4608,39600.0
2007-07-23 10:05:00,47.5,47.53,47.47,47.5,142000.0,30.4608,30.4801,30.4416,30.4608,142000.0
2007-07-23 10:10:00,47.5,47.55,47.48,47.54,80500.0,30.4608,30.4929,30.448,30.4865,80500.0
2007-07-23 10:15:00,47.53,47.58,47.51,47.53,27300.0,30.4801,30.5121,30.4672,30.4801,27300.0
2007-07-23 10:20:00,47.52,47.57,47.49,47.5,52100.0,30.4737,30.5057,30.4544,30.4608,52100.0
2007-07-23 10:25:00,47.5,47.5,47.43,47.43,48500.0,30.4608,30.4608,30.4159,30.4159,48500.0
2007-07-23 10:30:00,47.44,47.46,47.43,47.44,33200.0,30.4224,30.4352,30.4159,30.4224,33200.0
2007-07-23 10:35:00,47.44,47.45,47.43,47.43,13000.0,30.4224,30.4288,30.4159,30.4159,13000.0
2007-07-23 10:40:00,47.43,47.44,47.4,47.4,20100.0,30.4159,30.4224,30.3967,30.3967,20100.0
2007-07-23 10:45:00,47.4,47.41,47.38,47.39,30200.0,30.3967,30.4031,30.3839,30.3903,30200.0
2007-07-23 10:50:00,47.4,47.41,47.38,47.38,20900.0,30.3967,30.4031,30.3839,30.3839,20900.0
2007-07-23 10:55:00,47.38,47.39,47.26,47.29,51100.0,30.3839,30.3903,30.3069,30.3262,51100.0
2007-07-23 11:00:00,47.29,47.3,47.26,47.26,42700.0,30.3262,30.3326,30.3069,30.3069,42700.0
2007-07-23 11:05:00,47.27,47.31,47.25,47.3,24600.0,30.3133,30.339,30.3005,30.3326,24600.0
2007-07-23 11:10:00,47.29,47.32,47.29,47.32,19500.0,30.3262,30.3454,30.3262,30.3454,19500.0
2007-07-23 11:15:00,47.32,47.33,47.29,47.29,13700.0,30.3454,30.3518,30.3262,30.3262,13700.0
2007-07-23 11:20:00,47.29,47.3,47.29,47.29,18100.0,30.3262,30.3326,30.3262,30.3262,18100.0
2007-07-23 11:25:00,47.29,47.3,47.28,47.28,16800.0,30.3262,30.3326,30.3197,30.3197,16800.0
2007-07-23 11:30:00,47.28,47.3,47.28,47.29,14500.0,30.3197,30.3326,30.3197,30.3262,14500.0
2007-07-23 11:35:00,47.3,47.32,47.28,47.28,22200.0,30.3326,30.3454,30.3197,30.3197,22200.0
2007-07-23 11:40:00,47.3,47.31,47.28,47.3,36000.0,30.3326,30.339,30.3197,30.3326,36000.0
2007-07-23 11:45:00,47.31,47.31,47.27,47.28,58700.0,30.339,30.339,30.3133,30.3197,58700.0
2007-07-23 11:50:00,47.29,47.32,47.27,47.29,22400.0,30.3262,30.3454,30.3133,30.3262,22400.0
2007-07-23 11:55:00,47.3,47.3,47.28,47.29,11800.0,30.3326,30.3326,30.3197,30.3262,11800.0
2007-07-23 12:00:00,47.29,47.3,47.27,47.3,8200.0,30.3262,30.3326,30.3133,30.3326,8200.0
2007-07-23 12:05:00,47.29,47.3,47.18,47.18,47900.0,30.3262,30.3326,30.2556,30.2556,47900.0
2007-07-23 12:10:00,47.18,47.19,47.13,47.15,28200.0,30.2556,30.262,30.2236,30.2364,28200.0
2007-07-23 12:15:00,47.14,47.14,47.1,47.11,47300.0,30.23,30.23,30.2043,30.2107,47300.0
2007-07-23 12:20:00,47.11,47.19,47.11,47.16,64600.0,30.2107,30.262,30.2107,30.2428,64600.0
2007-07-23 12:25:00,47.17,47.17,47.11,47.13,28500.0,30.2492,30.2492,30.2107,30.2236,28500.0
2007-07-23 12:30:00,47.14,47.15,47.05,47.05,44200.0,30.23,30.2364,30.1723,30.1723,44200.0
2007-07-23 12:35:00,47.04,47.13,47.02,47.12,47300.0,30.1658,30.2236,30.153,30.2171,47300.0
2007-07-23 12:40:00,47.14,47.22,47.14,47.21,25800.0,30.23,30.2813,30.23,30.2749,25800.0
2007-07-23 12:45:00,47.21,47.21,47.2,47.21,4700.0,30.2749,30.2749,30.2684,30.2749,4700.0
2007-07-23 12:50:00,47.2,47.21,47.15,47.17,77600.0,30.2684,30.2749,30.2364,30.2492,77600.0
2007-07-23 12:55:00,47.17,47.2,47.17,47.19,19100.0,30.2492,30.2684,30.2492,30.262,19100.0
2007-07-23 13:00:00,47.2,47.2,47.18,47.19,6300.0,30.2684,30.2684,30.2556,30.262,6300.0
2007-07-23 13:05:00,47.2,47.2,47.18,47.18,18700.0,30.2684,30.2684,30.2556,30.2556,18700.0
2007-07-23 13:10:00,47.18,47.2,47.18,47.2,23000.0,30.2556,30.2684,30.2556,30.2684,23000.0
2007-07-23 13:15:00,47.2,47.2,47.19,47.2,20600.0,30.2684,30.2684,30.262,30.2684,20600.0
2007-07-23 13:20:00,47.2,47.2,47.19,47.2,11900.0,30.2684,30.2684,30.262,30.2684,11900.0
2007-07-23 13:25:00,47.2,47.2,47.18,47.18,11500.0,30.2684,30.2684,30.2556,30.2556,11500.0
2007-07-23 13:30:00,47.19,47.2,47.18,47.19,16600.0,30.262,30.2684,30.2556,30.262,16600.0
2007-07-23 13:35:00,47.19,47.21,47.18,47.21,27900.0,30.262,30.2749,30.2556,30.2749,27900.0
2007-07-23 13:40:00,47.21,47.21,47.19,47.19,40700.0,30.2749,30.2749,30.262,30.262,40700.0
2007-07-23 13:45:00,47.19,47.21,47.18,47.2,21700.0,30.262,30.2749,30.2556,30.2684,21700.0
2007-07-23 13:50:00,47.19,47.21,47.19,47.2,33400.0,30.262,30.2749,30.262,30.2684,33400.0
2007-07-23 13:55:00,47.2,47.21,47.2,47.21,17700.0,30.2684,30.2749,30.2684,30.2749,17700.0
2007-07-23 14:00:00,47.22,47.22,47.2,47.22,20600.0,30.2813,30.2813,30.2684,30.2813,20600.0
2007-07-23 14:05:00,47.21,47.26,47.21,47.25,34900.0,30.2749,30.3069,30.2749,30.3005,34900.0
2007-07-23 14:10:00,47.25,47.26,47.24,47.26,10300.0,30.3005,30.3069,30.2941,30.3069,10300.0
2007-07-23 14:15:00,47.25,47.31,47.24,47.31,20000.0,30.3005,30.339,30.2941,30.339,20000.0
2007-07-23 14:20:00,47.3,47.35,47.28,47.34,23200.0,30.3326,30.3646,30.3197,30.3582,23200.0
2007-07-23 14:25:00,47.33,47.4,47.33,47.37,74600.0,30.3518,30.3967,30.3518,30.3775,74600.0
2007-07-23 14:30:00,47.37,47.4,47.37,47.39,18600.0,30.3775,30.3967,30.3775,30.3903,18600.0
2007-07-23 14:35:00,47.4,47.43,47.39,47.42,46700.0,30.3967,30.4159,30.3903,30.4095,46700.0
2007-07-23 14:40:00,47.43,47.45,47.38,47.41,50600.0,30.4159,30.4288,30.3839,30.4031,50600.0
2007-07-23 14:45:00,47.41,47.43,47.39,47.42,62500.0,30.4031,30.4159,30.3903,30.4095,62500.0
2007-07-23 14:50:00,47.42,47.42,47.36,47.36,8700.0,30.4095,30.4095,30.3711,30.3711,8700.0
2007-07-23 14:55:00,47.37,47.38,47.32,47.32,11300.0,30.3775,30.3839,30.3454,30.3454,11300.0
2007-07-23 15:00:00,47.32,47.34,47.31,47.32,16500.0,30.3454,30.3582,30.339,30.3454,16500.0
2007-07-23 15:05:00,47.31,47.32,47.27,47.29,23100.0,30.339,30.3454,30.3133,30.3262,23100.0
2007-07-23 15:10:00,47.28,47.31,47.28,47.31,20700.0,30.3197,30.339,30.3197,30.339,20700.0
2007-07-23 15:15:00,47.3,47.32,47.3,47.31,18200.0,30.3326,30.3454,30.3326,30.339,18200.0
2007-07-23 15:20:00,47.3,47.32,47.29,47.3,23800.0,30.3326,30.3454,30.3262,30.3326,23800.0
2007-07-23 15:25:00,47.3,47.36,47.3,47.35,38500.0,30.3326,30.3711,30.3326,30.3646,38500.0
2007-07-23 15:30:00,47.35,47.4,47.35,47.4,38400.0,30.3646,30.3967,30.3646,30.3967,38400.0
2007-07-23 15:35:00,47.4,47.41,47.39,47.41,47900.0,30.3967,30.4031,30.3903,30.4031,47900.0
2007-07-23 15:40:00,47.4,47.42,47.38,47.38,51400.0,30.3967,30.4095,30.3839,30.3839,51400.0
2007-07-23 15:45:00,47.39,47.39,47.27,47.28,53700.0,30.3903,30.3903,30.3133,30.3197,53700.0
2007-07-23 15:50:00,47.27,47.35,47.26,47.31,61500.0,30.3133,30.3646,30.3069,30.339,61500.0
2007-07-23 15:55:00,47.31,47.32,47.25,47.26,38800.0,30.339,30.3454,30.3005,30.3069,38800.0
2007-07-24 09:30:00,47.18,47.29,47.14,47.24,30300.0,30.2556,30.3262,30.23,30.2941,30300.0
2007-07-24 09:35:00,47.25,47.44,47.25,47.33,18300.0,30.3005,30.4224,30.3005,30.3518,18300.0
2007-07-24 09:40:00,47.33,47.49,47.3,47.49,23500.0,30.3518,30.4544,30.3326,30.4544,23500.0
2007-07-24 09:45:00,47.5,47.53,47.48,47.48,25400.0,30.4608,30.4801,30.448,30.448,25400.0
2007-07-24 09:50:00,47.48,47.5,47.47,47.47,24300.0,30.448,30.4608,30.4416,30.4416,24300.0
2007-07-24 09:55:00,47.47,47.5,47.47,47.49,19400.0,30.4416,30.4608,30.4416,30.4544,19400.0
2007-07-24 10:00:00,47.49,47.54,47.49,47.53,16900.0,30.4544,30.4865,30.4544,30.4801,16900.0
2007-07-24 10:05:00,47.53,47.54,47.47,47.47,35400.0,30.4801,30.4865,30.4416,30.4416,35400.0
2007-07-24 10:10:00,47.48,47.55,47.48,47.54,17400.0,30.448,30.4929,30.448,30.4865,17400.0
2007-07-24 10:15:00,47.55,47.69,47.55,47.67,39500.0,30.4929,30.5827,30.4929,30.5698,39500.0
2007-07-24 10:20:00,47.67,47.76,47.67,47.75,27400.0,30.5698,30.6276,30.5698,30.6211,27400.0
2007-07-24 10:25:00,47.75,47.79,47.75,47.79,20600.0,30.6211,30.6468,30.6211,30.6468,20600.0
2007-07-24 10:30:00,47.78,47.79,47.67,47.69,47600.0,30.6404,30.6468,30.5698,30.5827,47600.0
2007-07-24 10:35:00,47.69,47.7,47.61,47.65,58700.0,30.5827,30.5891,30.5314,30.557,58700.0
2007-07-24 10:40:00,47.66,47.68,47.62,47.68,34200.0,30.5634,30.5763,30.5378,30.5763,34200.0
2007-07-24 10:45:00,47.68,47.68,47.6,47.62,33300.0,30.5763,30.5763,30.525,30.5378,33300.0
2007-07-24 10:50:00,47.61,47.67,47.6,47.66,34800.0,30.5314,30.5698,30.525,30.5634,34800.0
2007-07-24 10:55:00,47.65,47.67,47.65,47.65,11700.0,30.557,30.5698,30.557,30.557,11700.0
2007-07-24 11:00:00,47.65,47.67,47.62,47.65,18200.0,30.557,30.5698,30.5378,30.557,18200.0
2007-07-24 11:05:00,47.65,47.67,47.65,47.66,4000.0,30.557,30.5698,30.557,30.5634,4000.0
2007-07-24 11:10:00,47.65,47.66,47.6,47.61,27000.0,30.557,30.5634,30.525,30.5314,27000.0
2007-07-24 11:15:00,47.62,47.63,47.61,47.62,15400.0,30.5378,30.5442,30.5314,30.5378,15400.0
2007-07-24 11:20:00,47.61,47.64,47.58,47.64,46400.0,30.5314,30.5506,30.5121,30.5506,46400.0
2007-07-24 11:25:00,47.63,47.66,47.62,47.63,280700.0,30.5442,30.5634,30.5378,30.5442,280700.0
2007-07-24 11:30:00,47.63,47.67,47.61,47.62,25300.0,30.5442,30.5698,30.5314,30.5378,25300.0
2007-07-24 11:35:00,47.62,47.68,47.62,47.67,24400.0,30.5378,30.5763,30.5378,30.5698,24400.0
2007-07-24 11:40:00,47.67,47.69,47.66,47.68,12000.0,30.5698,30.5827,30.5634,30.5763,12000.0
2007-07-24 11:45:00,47.69,47.69,47.65,47.67,70300.0,30.5827,30.5827,30.557,30.5698,70300.0
2007-07-24 11:50:00,47.67,47.78,47.65,47.78,195600.0,30.5698,30.6404,30.557,30.6404,195600.0
2007-07-24 11:55:00,47.77,47.82,47.77,47.81,12800.0,30.634,30.666,30.634,30.6596,12800.0
2007-07-24 12:00:00,47.81,47.82,47.75,47.76,10100.0,30.6596,30.666,30.6211,30.6276,10100.0
2007-07-24 12:05:00,47.75,47.76,47.75,47.76,56300.0,30.6211,30.6276,30.6211,30.6276,56300.0
2007-07-24 12:10:00,47.75,47.76,47.7,47.76,34400.0,30.6211,30.6276,30.5891,30.6276,34400.0
2007-07-24 12:15:00,47.75,47.79,47.74,47.78,16000.0,30.6211,30.6468,30.6147,30.6404,16000.0
2007-07-24 12:20:00,47.78,47.83,47.78,47.78,24900.0,30.6404,30.6725,30.6404,30.6404,24900.0
2007-07-24 12:25:00,47.79,47.88,47.78,47.88,31100.0,30.6468,30.7045,30.6404,30.7045,31100.0
2007-07-24 12:30:00,47.88,47.95,47.87,47.91,22700.0,30.7045,30.7494,30.6981,30.7238,22700.0
2007-07-24 12:35:00,47.91,47.95,47.91,47.95,26800.0,30.7238,30.7494,30.7238,30.7494,26800.0
2007-07-24 12:40:00,47.95,47.97,47.95,47.95,14900.0,30.7494,30.7622,30.7494,30.7494,14900.0
2007-07-24 12:45:00,47.95,47.95,47.86,47.86,33700.0,30.7494,30.7494,30.6917,30.6917,33700.0
2007-07-24 12:50:00,47.86,47.87,47.82,47.85,26600.0,30.6917,30.6981,30.666,30.6853,26600.0
2007-07-24 12:55:00,47.85,47.85,47.81,47.82,10100.0,30.6853,30.6853,30.6596,30.666,10100.0
2007-07-24 13:00:00,47.81,47.85,47.81,47.82,11300.0,30.6596,30.6853,30.6596,30.666,11300.0
2007-07-24 13:05:00,47.81,47.82,47.76,47.79,28200.0,30.6596,30.666,30.6276,30.6468,28200.0
2007-07-24 13:10:00,47.78,47.83,47.77,47.81,18700.0,30.6404,30.6725,30.634,30.6596,18700.0
2007-07-24 13:15:00,47.81,47.82,47.75,47.75,36800.0,30.6596,30.666,30.6211,30.6211,36800.0
2007-07-24 13:20:00,47.75,47.76,47.72,47.75,22400.0,30.6211,30.6276,30.6019,30.6211,22400.0
2007-07-24 13:25:00,47.75,47.76,47.72,47.73,26900.0,30.6211,30.6276,30.6019,30.6083,26900.0
2007-07-24 13:30:00,47.73,47.79,47.72,47.73,31000.0,30.6083,30.6468,30.6019,30.6083,31000.0
2007-07-24 13:35:00,47.73,47.73,47.7,47.71,16600.0,30.6083,30.6083,30.5891,30.5955,16600.0
2007-07-24 13:40:00,47.7,47.77,47.7,47.71,26500.0,30.5891,30.634,30.5891,30.5955,26500.0
2007-07-24 13:45:00,47.71,47.71,47.63,47.66,37600.0,30.5955,30.5955,30.5442,30.5634,37600.0
2007-07-24 13:50:00,47.66,47.66,47.6,47.64,56500.0,30.5634,30.5634,30.525,30.5506,56500.0
2007-07-24 13:55:00,47.63,47.69,47.63,47.68,26800.0,30.5442,30.5827,30.5442,30.5763,26800.0
2007-07-24 14:00:00,47.68,47.71,47.61,47.61,52400.0,30.5763,30.5955,30.5314,30.5314,52400.0
2007-07-24 14:05:00,47.61,47.72,47.6,47.71,36500.0,30.5314,30.6019,30.525,30.5955,36500.0
2007-07-24 14:10:00,47.7,47.72,47.66,47.67,16600.0,30.5891,30.6019,30.5634,30.5698,16600.0
2007-07-24 14:15:00,47.66,47.67,47.63,47.66,28600.0,30.5634,30.5698,30.5442,30.5634,28600.0
2007-07-24 14:20:00,47.66,47.74,47.65,47.71,10800.0,30.5634,30.6147,30.557,30.5955,10800.0
2007-07-24 14:25:00,47.7,47.74,47.68,47.73,11300.0,30.5891,30.6147,30.5763,30.6083,11300.0
2007-07-24 14:30:00,47.72,47.75,47.71,47.71,11900.0,30.6019,30.6211,30.5955,30.5955,11900.0
2007-07-24 14:35:00,47.71,47.74,47.7,47.7,19000.0,30.5955,30.6147,30.5891,30.5891,19000.0
2007-07-24 14:40:00,47.7,47.75,47.67,47.73,27000.0,30.5891,30.6211,30.5698,30.6083,27000.0
2007-07-24 14:45:00,47.71,47.81,47.7,47.76,21900.0,30.5955,30.6596,30.5891,30.6276,21900.0
2007-07-24 14:50:00,47.77,47.79,47.73,47.77,9300.0,30.634,30.6468,30.6083,30.634,9300.0
2007-07-24 14:55:00,47.76,47.78,47.73,47.74,25600.0,30.6276,30.6404,30.6083,30.6147,25600.0
2007-07-24 15:00:00,47.73,47.75,47.7,47.71,48700.0,30.6083,30.6211,30.5891,30.5955,48700.0
2007-07-24 15:05:00,47.7,47.72,47.64,47.66,52900.0,30.5891,30.6019,30.5506,30.5634,52900.0
2007-07-24 15:10:00,47.66,47.67,47.63,47.67,42500.0,30.5634,30.5698,30.5442,30.5698,42500.0
2007-07-24 15:15:00,47.66,47.7,47.62,47.7,25100.0,30.5634,30.5891,30.5378,30.5891,25100.0
2007-07-24 15:20:00,47.7,47.7,47.61,47.64,54300.0,30.5891,30.5891,30.5314,30.5506,54300.0
2007-07-24 15:25:00,47.63,47.64,47.55,47.55,41100.0,30.5442,30.5506,30.4929,30.4929,41100.0
2007-07-24 15:30:00,47.55,47.55,47.49,47.52,40000.0,30.4929,30.4929,30.4544,30.4737,40000.0
2007-07-24 15:35:00,47.5,47.51,47.45,47.5,67100.0,30.4608,30.4672,30.4288,30.4608,67100.0
2007-07-24 15:40:00,47.48,47.48,47.36,47.46,76000.0,30.448,30.448,30.3711,30.4352,76000.0
2007-07-24 15:45:00,47.47,47.62,47.45,47.51,32200.0,30.4416,30.5378,30.4288,30.4672,32200.0
2007-07-24 15:50:00,47.51,47.51,47.36,47.4,103600.0,30.4672,30.4672,30.3711,30.3967,103600.0
2007-07-24 15:55:00,47.41,47.49,47.39,47.48,54100.0,30.4031,30.4544,30.3903,30.448,54100.0
2007-07-25 09:30:00,47.53,47.71,47.52,47.71,33000.0,30.4801,30.5955,30.4737,30.5955,33000.0
2007-07-25 09:35:00,47.72,47.72,47.67,47.68,11000.0,30.6019,30.6019,30.5698,30.5763,11000.0
2007-07-25 09:40:00,47.67,47.74,47.65,47.72,25600.0,30.5698,30.6147,30.557,30.6019,25600.0
2007-07-25 09:45:00,47.72,47.75,47.7,47.72,44000.0,30.6019,30.6211,30.5891,30.6019,44000.0
2007-07-25 09:50:00,47.73,47.83,47.72,47.82,177800.0,30.6083,30.6725,30.6019,30.666,177800.0
2007-07-25 09:55:00,47.8,47.83,47.73,47.76,198600.0,30.6532,30.6725,30.6083,30.6276,198600.0
2007-07-25 10:00:00,47.75,47.76,47.7,47.71,51300.0,30.6211,30.6276,30.5891,30.5955,51300.0
2007-07-25 10:05:00,47.7,47.71,47.6,47.65,100100.0,30.5891,30.5955,30.525,30.557,100100.0
2007-07-25 10:10:00,47.65,47.65,47.6,47.63,15600.0,30.557,30.557,30.525,30.5442,15600.0
2007-07-25 10:15:00,47.63,47.67,47.61,47.65,22400.0,30.5442,30.5698,30.5314,30.557,22400.0
2007-07-25 10:20:00,47.65,47.65,47.6,47.6,16400.0,30.557,30.557,30.525,30.525,16400.0
2007-07-25 10:25:00,47.6,47.61,47.58,47.61,29300.0,30.525,30.5314,30.5121,30.5314,29300.0
2007-07-25 10:30:00,47.61,47.65,47.57,47.6,25200.0,30.5314,30.557,30.5057,30.525,25200.0
2007-07-25 10:35:00,47.6,47.61,47.5,47.51,79900.0,30.525,30.5314,30.4608,30.4672,79900.0
2007-07-25 10:40:00,47.53,47.55,47.5,47.51,18800.0,30.4801,30.4929,30.4608,30.4672,18800.0
2007-07-25 10:45:00,47.52,47.56,47.46,47.49,52300.0,30.4737,30.4993,30.4352,30.4544,52300.0
2007-07-25 10:50:00,47.49,47.54,47.47,47.48,38600.0,30.4544,30.4865,30.4416,30.448,38600.0
2007-07-25 10:55:00,47.5,47.54,47.49,47.52,30000.0,30.4608,30.4865,30.4544,30.4737,30000.0
2007-07-25 11:00:00,47.52,47.52,47.45,47.47,36100.0,30.4737,30.4737,30.4288,30.4416,36100.0
2007-07-25 11:05:00,47.48,47.6,47.46,47.5,59600.0,30.448,30.525,30.4352,30.4608,59600.0
2007-07-25 11:10:00,47.52,47.58,47.51,47.52,12900.0,30.4737,30.5121,30.4672,30.4737,12900.0
2007-07-25 11:15:00,47.52,47.53,47.45,47.48,41600.0,30.4737,30.4801,30.4288,30.448,41600.0
2007-07-25 11:20:00,47.48,47.5,47.45,47.5,11900.0,30.448,30.4608,30.4288,30.4608,11900.0
2007-07-25 11:25:00,47.49,47.58,47.48,47.56,21000.0,30.4544,30.5121,30.448,30.4993,21000.0
2007-07-25 11:30:00,47.56,47.65,47.56,47.61,19100.0,30.4993,30.557,30.4993,30.5314,19100.0
2007-07-25 11:35:00,47.6,47.65,47.55,47.65,32300.0,30.525,30.557,30.4929,30.557,32300.0
2007-07-25 11:40:00,47.62,47.66,47.59,47.6,36700.0,30.5378,30.5634,30.5185,30.525,36700.0
2007-07-25 11:45:00,47.6,47.61,47.59,47.59,17600.0,30.525,30.5314,30.5185,30.5185,17600.0
2007-07-25 11:50:00,47.59,47.62,47.55,47.58,24500.0,30.5185,30.5378,30.4929,30.5121,24500.0
2007-07-25 11:55:00,47.6,47.6,47.56,47.57,11800.0,30.525,30.525,30.4993,30.5057,11800.0
2007-07-25 12:00:00,47.57,47.61,47.56,47.58,12800.0,30.5057,30.5314,30.4993,30.5121,12800.0
2007-07-25 12:05:00,47.56,48.57,47.5,47.52,39600.0,30.4993,31.147,30.4608,30.4737,39600.0
2007-07-25 12:10:00,47.52,47.55,47.5,47.54,14500.0,30.4737,30.4929,30.4608,30.4865,14500.0
2007-07-25 12:15:00,47.54,47.55,47.5,47.5,15400.0,30.4865,30.4929,30.4608,30.4608,15400.0
2007-07-25 12:20:00,47.51,47.53,47.5,47.52,10000.0,30.4672,30.4801,30.4608,30.4737,10000.0
2007-07-25 12:25:00,47.52,47.53,47.51,47.52,8100.0,30.4737,30.4801,30.4672,30.4737,8100.0
2007-07-25 12:30:00,47.52,47.53,47.51,47.53,8200.0,30.4737,30.4801,30.4672,30.4801,8200.0
2007-07-25 12:35:00,47.53,47.54,47.5,47.51,24000.0,30.4801,30.4865,30.4608,30.4672,24000.0
2007-07-25 12:40:00,47.51,47.53,47.47,47.51,19300.0,30.4672,30.4801,30.4416,30.4672,19300.0
2007-07-25 12:45:00,47.5,47.54,47.5,47.51,9900.0,30.4608,30.4865,30.4608,30.4672,9900.0
2007-07-25 12:50:00,47.52,47.54,47.45,47.52,29100.0,30.4737,30.4865,30.4288,30.4737,29100.0
2007-07-25 12:55:00,47.5,47.52,47.49,47.52,5400.0,30.4608,30.4737,30.4544,30.4737,5400.0
2007-07-25 13:00:00,47.52,47.53,47.51,47.53,6900.0,30.4737,30.4801,30.4672,30.4801,6900.0
2007-07-25 13:05:00,47.52,47.54,47.5,47.51,17000.0,30.4737,30.4865,30.4608,30.4672,17000.0
2007-07-25 13:10:00,47.51,47.54,47.45,47.49,38600.0,30.4672,30.4865,30.4288,30.4544,38600.0
2007-07-25 13:15:00,47.47,47.51,47.46,47.49,29900.0,30.4416,30.4672,30.4352,30.4544,29900.0
2007-07-25 13:20:00,47.49,47.49,47.45,47.45,12300.0,30.4544,30.4544,30.4288,30.4288,12300.0
2007-07-25 13:25:00,47.46,47.49,47.45,47.45,17100.0,30.4352,30.4544,30.4288,30.4288,17100.0
2007-07-25 13:30:00,47.45,47.46,47.38,47.44,34700.0,30.4288,30.4352,30.3839,30.4224,34700.0
2007-07-25 13:35:00,47.44,47.48,47.41,47.48,54400.0,30.4224,30.448,30.4031,30.448,54400.0
2007-07-25 13:40:00,47.48,47.52,47.45,47.46,14900.0,30.448,30.4737,30.4288,30.4352,14900.0
2007-07-25 13:45:00,47.47,47.52,47.46,47.49,13800.0,30.4416,30.4737,30.4352,30.4544,13800.0
2007-07-25 13:50:00,47.47,47.48,47.41,47.42,24900.0,30.4416,30.448,30.4031,30.4095,24900.0
2007-07-25 13:55:00,47.43,47.46,47.42,47.42,12200.0,30.4159,30.4352,30.4095,30.4095,12200.0
2007-07-25 14:00:00,47.42,47.46,47.4,47.41,27500.0,30.4095,30.4352,30.3967,30.4031,27500.0
2007-07-25 14:05:00,47.4,47.47,47.38,47.43,36800.0,30.3967,30.4416,30.3839,30.4159,36800.0
2007-07-25 14:10:00,47.43,47.52,47.4,47.52,31200.0,30.4159,30.4737,30.3967,30.4737,31200.0
2007-07-25 14:15:00,47.5,47.52,47.44,47.44,34100.0,30.4608,30.4737,30.4224,30.4224,34100.0
2007-07-25 14:20:00,47.44,47.45,47.4,47.42,24200.0,30.4224,30.4288,30.3967,30.4095,24200.0
2007-07-25 14:25:00,47.41,47.41,47.35,47.37,17100.0,30.4031,30.4031,30.3646,30.3775,17100.0
2007-07-25 14:30:00,47.37,47.39,47.34,47.36,25300.0,30.3775,30.3903,30.3582,30.3711,25300.0
2007-07-25 14:35:00,47.35,47.36,47.3,47.33,18700.0,30.3646,30.3711,30.3326,30.3518,18700.0
2007-07-25 14:40:00,47.33,47.34,47.31,47.32,13100.0,30.3518,30.3582,30.339,30.3454,13100.0
2007-07-25 14:45:00,47.31,47.37,47.31,47.36,17700.0,30.339,30.3775,30.339,30.3711,17700.0
2007-07-25 14:50:00,47.36,47.38,47.35,47.35,15000.0,30.3711,30.3839,30.3646,30.3646,15000.0
2007-07-25 14:55:00,47.35,47.38,47.34,47.38,17900.0,30.3646,30.3839,30.3582,30.3839,17900.0
2007-07-25 15:00:00,47.37,47.52,47.37,47.46,38400.0,30.3775,30.4737,30.3775,30.4352,38400.0
2007-07-25 15:05:00,47.47,47.5,47.46,47.49,14200.0,30.4416,30.4608,30.4352,30.4544,14200.0
2007-07-25 15:10:00,47.49,47.56,47.48,47.54,29000.0,30.4544,30.4993,30.448,30.4865,29000.0
2007-07-25 15:15:00,47.55,47.57,47.54,47.55,34100.0,30.4929,30.5057,30.4865,30.4929,34100.0
2007-07-25 15:20:00,47.55,47.59,47.55,47.56,29200.0,30.4929,30.5185,30.4929,30.4993,29200.0
2007-07-25 15:25:00,47.55,47.56,47.54,47.54,35100.0,30.4929,30.4993,30.4865,30.4865,35100.0
2007-07-25 15:30:00,47.55,47.55,47.47,47.48,46600.0,30.4929,30.4929,30.4416,30.448,46600.0
2007-07-25 15:35:00,47.49,47.5,47.45,47.47,32400.0,30.4544,30.4608,30.4288,30.4416,32400.0
2007-07-25 15:40:00,47.47,47.5,47.47,47.48,29800.0,30.4416,30.4608,30.4416,30.448,29800.0
2007-07-25 15:45:00,47.48,47.49,47.46,47.48,38300.0,30.448,30.4544,30.4352,30.448,38300.0
2007-07-25 15:50:00,47.49,47.5,47.48,47.48,20800.0,30.4544,30.4608,30.448,30.448,20800.0
2007-07-25 15:55:00,47.49,47.49,47.44,47.46,23500.0,30.4544,30.4544,30.4224,30.4352,23500.0
2007-07-26 09:30:00,47.29,47.29,47.2,47.25,35600.0,30.3262,30.3262,30.2684,30.3005,35600.0
2007-07-26 09:35:00,47.24,47.32,47.14,47.3,37500.0,30.2941,30.3454,30.23,30.3326,37500.0
2007-07-26 09:40:00,47.29,47.48,47.28,47.43,48000.0,30.3262,30.448,30.3197,30.4159,48000.0
2007-07-26 09:45:00,47.42,47.49,47.4,47.41,23700.0,30.4095,30.4544,30.3967,30.4031,23700.0
2007-07-26 09:50:00,47.4,47.41,47.28,47.29,38100.0,30.3967,30.4031,30.3197,30.3262,38100.0
2007-07-26 09:55:00,47.27,47.32,47.25,47.26,45200.0,30.3133,30.3454,30.3005,30.3069,45200.0
2007-07-26 10:00:00,47.25,47.26,47.16,47.19,61300.0,30.3005,30.3069,30.2428,30.262,61300.0
2007-07-26 10:05:00,47.19,47.22,47.13,47.18,22200.0,30.262,30.2813,30.2236,30.2556,22200.0
2007-07-26 10:10:00,47.17,47.19,47.1,47.1,31200.0,30.2492,30.262,30.2043,30.2043,31200.0
2007-07-26 10:15:00,47.11,47.13,47.05,47.06,83300.0,30.2107,30.2236,30.1723,30.1787,83300.0
2007-07-26 10:20:00,47.07,47.1,47.06,47.09,13900.0,30.1851,30.2043,30.1787,30.1979,13900.0
2007-07-26 10:25:00,47.08,47.1,47.05,47.07,21400.0,30.1915,30.2043,30.1723,30.1851,21400.0
2007-07-26 10:30:00,47.07,47.15,47.07,47.09,21400.0,30.1851,30.2364,30.1851,30.1979,21400.0
2007-07-26 10:35:00,47.08,47.12,47.0,47.11,73100.0,30.1915,30.2171,30.1402,30.2107,73100.0
2007-07-26 10:40:00,47.11,47.3,47.1,47.17,26900.0,30.2107,30.3326,30.2043,30.2492,26900.0
2007-07-26 10:45:00,47.18,47.26,47.13,47.17,46500.0,30.2556,30.3069,30.2236,30.2492,46500.0
2007-07-26 10:50:00,47.17,47.19,47.1,47.11,22700.0,30.2492,30.262,30.2043,30.2107,22700.0
2007-07-26 10:55:00,47.11,47.12,47.08,47.09,14000.0,30.2107,30.2171,30.1915,30.1979,14000.0
2007-07-26 11:00:00,47.08,47.09,47.05,47.05,17400.0,30.1915,30.1979,30.1723,30.1723,17400.0
2007-07-26 11:05:00,47.07,47.07,47.0,47.04,37100.0,30.1851,30.1851,30.1402,30.1658,37100.0
2007-07-26 11:10:00,47.04,47.07,47.0,47.0,19200.0,30.1658,30.1851,30.1402,30.1402,19200.0
2007-07-26 11:15:00,47.01,47.02,46.95,46.97,33400.0,30.1466,30.153,30.1081,30.121,33400.0
2007-07-26 11:20:00,46.96,47.0,46.96,46.99,11700.0,30.1145,30.1402,30.1145,30.1338,11700.0
2007-07-26 11:25:00,46.99,46.99,46.97,46.98,16200.0,30.1338,30.1338,30.121,30.1274,16200.0
2007-07-26 11:30:00,46.97,46.98,46.92,46.98,41500.0,30.121,30.1274,30.0889,30.1274,41500.0
2007-07-26 11:35:00,46.97,47.07,46.97,47.05,30200.0,30.121,30.1851,30.121,30.1723,30200.0
2007-07-26 11:40:00,47.05,47.05,46.96,47.01,38600.0,30.1723,30.1723,30.1145,30.1466,38600.0
2007-07-26 11:45:00,47.0,47.01,46.91,46.91,46100.0,30.1402,30.1466,30.0825,30.0825,46100.0
2007-07-26 11:50:00,46.92,46.93,46.9,46.92,37800.0,30.0889,30.0953,30.0761,30.0889,37800.0
2007-07-26 11:55:00,46.91,46.94,46.89,46.91,22000.0,30.0825,30.1017,30.0696,30.0825,22000.0
2007-07-26 12:00:00,46.91,46.93,46.83,46.83,55300.0,30.0825,30.0953,30.0312,30.0312,55300.0
2007-07-26 12:05:00,46.84,46.85,46.68,46.73,71600.0,30.0376,30.044,29.935,29.967,71600.0
2007-07-26 12:10:00,46.72,46.73,46.61,46.62,24800.0,29.9606,29.967,29.8901,29.8965,24800.0
2007-07-26 12:15:00,46.64,46.65,46.59,46.65,39500.0,29.9093,29.9157,29.8773,29.9157,39500.0
2007-07-26 12:20:00,46.63,46.65,46.51,46.53,29100.0,29.9029,29.9157,29.826,29.8388,29100.0
2007-07-26 12:25:00,46.54,46.64,46.54,46.57,15200.0,29.8452,29.9093,29.8452,29.8644,15200.0
2007-07-26 12:30:00,46.56,46.56,46.45,46.45,51000.0,29.858,29.858,29.7875,29.7875,51000.0
2007-07-26 12:35:00,46.46,46.59,46.44,46.59,32100.0,29.7939,29.8773,29.7811,29.8773,32100.0
2007-07-26 12:40:00,46.58,46.59,46.48,46.51,26100.0,29.8709,29.8773,29.8067,29.826,26100.0
2007-07-26 12:45:00,46.51,46.58,46.47,46.58,49600.0,29.826,29.8709,29.8003,29.8709,49600.0
2007-07-26 12:50:00,46.56,46.64,46.56,46.64,24700.0,29.858,29.9093,29.858,29.9093,24700.0
2007-07-26 12:55:00,46.64,46.84,46.63,46.82,51700.0,29.9093,30.0376,29.9029,30.0248,51700.0
2007-07-26 13:00:00,46.82,46.89,46.8,46.83,47000.0,30.0248,30.0696,30.0119,30.0312,47000.0
2007-07-26 13:05:00,46.82,46.9,46.78,46.86,39900.0,30.0248,30.0761,29.9991,30.0504,39900.0
2007-07-26 13:10:00,46.86,46.89,46.83,46.89,48600.0,30.0504,30.0696,30.0312,30.0696,48600.0
2007-07-26 13:15:00,46.87,46.98,46.86,46.91,27600.0,30.0568,30.1274,30.0504,30.0825,27600.0
2007-07-26 13:20:00,46.9,46.9,46.79,46.82,29500.0,30.0761,30.0761,30.0055,30.0248,29500.0
2007-07-26 13:25:00,46.81,46.83,46.7,46.75,26100.0,30.0183,30.0312,29.9478,29.9799,26100.0
2007-07-26 13:30:00,46.74,46.79,46.71,46.78,19600.0,29.9735,30.0055,29.9542,29.9991,19600.0
2007-07-26 13:35:00,46.78,46.79,46.75,46.77,24500.0,29.9991,30.0055,29.9799,29.9927,24500.0
2007-07-26 13:40:00,46.76,46.82,46.72,46.81,32000.0,29.9863,30.0248,29.9606,30.0183,32000.0
2007-07-26 13:45:00,46.81,46.83,46.73,46.73,44300.0,30.0183,30.0312,29.967,29.967,44300.0
2007-07-26 13:50:00,46.73,46.75,46.65,46.7,39600.0,29.967,29.9799,29.9157,29.9478,39600.0
2007-07-26 13:55:00,46.69,46.74,46.59,46.69,47700.0,29.9414,29.9735,29.8773,29.9414,47700.0
2007-07-26 14:00:00,46.67,46.74,46.65,46.65,26900.0,29.9286,29.9735,29.9157,29.9157,26900.0
2007-07-26 14:05:00,46.66,46.66,46.52,46.58,97000.0,29.9222,29.9222,29.8324,29.8709,97000.0
2007-07-26 14:10:00,46.56,46.58,46.45,46.46,54600.0,29.858,29.8709,29.7875,29.7939,54600.0
2007-07-26 14:15:00,46.47,46.54,46.45,46.54,33600.0,29.8003,29.8452,29.7875,29.8452,33600.0
2007-07-26 14:20:00,46.53,46.54,46.29,46.29,73100.0,29.8388,29.8452,29.6849,29.6849,73100.0
2007-07-26 14:25:00,46.29,46.31,46.2,46.23,132000.0,29.6849,29.6977,29.6272,29.6464,132000.0
2007-07-26 14:30:00,46.22,46.3,46.17,46.27,78300.0,29.64,29.6913,29.6079,29.6721,78300.0
2007-07-26 14:35:00,46.25,46.36,46.25,46.36,63900.0,29.6592,29.7298,29.6592,29.7298,63900.0
2007-07-26 14:40:00,46.35,46.45,46.31,46.34,38000.0,29.7234,29.7875,29.6977,29.7169,38000.0
2007-07-26 14:45:00,46.35,46.39,46.25,46.25,37300.0,29.7234,29.749,29.6592,29.6592,37300.0
2007-07-26 14:50:00,46.25,46.3,46.21,46.28,49500.0,29.6592,29.6913,29.6336,29.6785,49500.0
2007-07-26 14:55:00,46.28,46.45,46.27,46.35,70300.0,29.6785,29.7875,29.6721,29.7234,70300.0
2007-07-26 15:00:00,46.36,46.64,46.36,46.52,97900.0,29.7298,29.9093,29.7298,29.8324,97900.0
2007-07-26 15:05:00,46.53,46.64,46.45,46.54,64900.0,29.8388,29.9093,29.7875,29.8452,64900.0
2007-07-26 15:10:00,46.53,46.56,46.45,46.55,36000.0,29.8388,29.858,29.7875,29.8516,36000.0
2007-07-26 15:15:00,46.56,46.74,46.55,46.67,61100.0,29.858,29.9735,29.8516,29.9286,61100.0
2007-07-26 15:20:00,46.67,46.72,46.65,46.72,37200.0,29.9286,29.9606,29.9157,29.9606,37200.0
2007-07-26 15:25:00,46.7,46.7,46.44,46.45,38900.0,29.9478,29.9478,29.7811,29.7875,38900.0
2007-07-26 15:30:00,46.45,46.48,46.39,46.39,33100.0,29.7875,29.8067,29.749,29.749,33100.0
2007-07-26 15:35:00,46.39,46.42,46.3,46.41,43900.0,29.749,29.7682,29.6913,29.7618,43900.0
2007-07-26 15:40:00,46.4,46.49,46.32,46.48,64400.0,29.7554,29.8131,29.7041,29.8067,64400.0
2007-07-26 15:45:00,46.48,46.58,46.47,46.55,100900.0,29.8067,29.8709,29.8003,29.8516,100900.0
2007-07-26 15:50:00,46.55,46.64,46.32,46.32,112600.0,29.8516,29.9093,29.7041,29.7041,112600.0
2007-07-26 15:55:00,46.32,46.33,46.19,46.27,224200.0,29.7041,29.7105,29.6208,29.6721,224200.0
2007-07-27 09:30:00,46.3,46.32,46.16,46.27,21700.0,29.6913,29.7041,29.6015,29.6721,21700.0
2007-07-27 09:35:00,46.27,46.3,46.17,46.29,14900.0,29.6721,29.6913,29.6079,29.6849,14900.0
2007-07-27 09:40:00,46.31,46.41,46.12,46.12,43500.0,29.6977,29.7618,29.5759,29.5759,43500.0
2007-07-27 09:45:00,46.13,46.2,46.1,46.14,27400.0,29.5823,29.6272,29.563,29.5887,27400.0
2007-07-27 09:50:00,46.14,46.26,46.07,46.13,191100.0,29.5887,29.6656,29.5438,29.5823,191100.0
2007-07-27 09:55:00,46.12,46.12,46.03,46.09,50100.0,29.5759,29.5759,29.5181,29.5566,50100.0
2007-07-27 10:00:00,46.09,46.28,46.07,46.26,92500.0,29.5566,29.6785,29.5438,29.6656,92500.0
2007-07-27 10:05:00,46.28,46.31,46.16,46.21,21800.0,29.6785,29.6977,29.6015,29.6336,21800.0
2007-07-27 10:10:00,46.21,46.31,46.21,46.31,23000.0,29.6336,29.6977,29.6336,29.6977,23000.0
2007-07-27 10:15:00,46.31,46.46,46.29,46.41,29900.0,29.6977,29.7939,29.6849,29.7618,29900.0
2007-07-27 10:20:00,46.4,46.42,46.33,46.36,85000.0,29.7554,29.7682,29.7105,29.7298,85000.0
2007-07-27 10:25:00,46.36,46.38,46.24,46.3,39600.0,29.7298,29.7426,29.6528,29.6913,39600.0
2007-07-27 10:30:00,46.29,46.32,46.23,46.24,27800.0,29.6849,29.7041,29.6464,29.6528,27800.0
2007-07-27 10:35:00,46.24,46.3,46.22,46.25,24200.0,29.6528,29.6913,29.64,29.6592,24200.0
2007-07-27 10:40:00,46.24,46.3,46.23,46.3,16600.0,29.6528,29.6913,29.6464,29.6913,16600.0
2007-07-27 10:45:00,46.3,46.3,46.24,46.25,16400.0,29.6913,29.6913,29.6528,29.6592,16400.0
2007-07-27 10:50:00,46.25,46.26,46.07,46.13,39900.0,29.6592,29.6656,29.5438,29.5823,39900.0
2007-07-27 10:55:00,46.12,46.14,46.08,46.1,60900.0,29.5759,29.5887,29.5502,29.563,60900.0
2007-07-27 11:00:00,46.1,46.12,46.07,46.1,31300.0,29.563,29.5759,29.5438,29.563,31300.0
2007-07-27 11:05:00,46.1,46.13,46.09,46.11,53500.0,29.563,29.5823,29.5566,29.5694,53500.0
2007-07-27 11:10:00,46.11,46.19,46.1,46.16,48400.0,29.5694,29.6208,29.563,29.6015,48400.0
2007-07-27 11:15:00,46.17,46.19,46.12,46.15,24800.0,29.6079,29.6208,29.5759,29.5951,24800.0
2007-07-27 11:20:00,46.17,46.18,46.12,46.18,9800.0,29.6079,29.6143,29.5759,29.6143,9800.0
2007-07-27 11:25:00,46.17,46.21,46.17,46.21,15000.0,29.6079,29.6336,29.6079,29.6336,15000.0
2007-07-27 11:30:00,46.21,46.25,46.19,46.23,11900.0,29.6336,29.6592,29.6208,29.6464,11900.0
2007-07-27 11:35:00,46.23,46.25,46.18,46.25,41200.0,29.6464,29.6592,29.6143,29.6592,41200.0
2007-07-27 11:40:00,46.24,46.27,46.23,46.26,50100.0,29.6528,29.6721,29.6464,29.6656,50100.0
2007-07-27 11:45:00,46.26,46.27,46.22,46.25,26300.0,29.6656,29.6721,29.64,29.6592,26300.0
2007-07-27 11:50:00,46.24,46.26,46.19,46.25,22400.0,29.6528,29.6656,29.6208,29.6592,22400.0
2007-07-27 11:55:00,46.25,46.35,46.2,46.21,25400.0,29.6592,29.7234,29.6272,29.6336,25400.0
2007-07-27 12:00:00,46.24,46.25,46.22,46.22,7900.0,29.6528,29.6592,29.64,29.64,7900.0
2007-07-27 12:05:00,46.22,46.25,46.21,46.23,13600.0,29.64,29.6592,29.6336,29.6464,13600.0
2007-07-27 12:10:00,46.22,46.23,46.1,46.11,22200.0,29.64,29.6464,29.563,29.5694,22200.0
2007-07-27 12:15:00,46.1,46.25,46.09,46.2,35200.0,29.563,29.6592,29.5566,29.6272,35200.0
2007-07-27 12:20:00,46.21,46.25,46.18,46.23,42800.0,29.6336,29.6592,29.6143,29.6464,42800.0
2007-07-27 12:25:00,46.22,46.24,46.2,46.21,16900.0,29.64,29.6528,29.6272,29.6336,16900.0
2007-07-27 12:30:00,46.22,46.22,46.12,46.12,23900.0,29.64,29.64,29.5759,29.5759,23900.0
2007-07-27 12:35:00,46.12,46.21,46.11,46.18,28500.0,29.5759,29.6336,29.5694,29.6143,28500.0
2007-07-27 12:40:00,46.19,46.26,46.18,46.25,22700.0,29.6208,29.6656,29.6143,29.6592,22700.0
2007-07-27 12:45:00,46.25,46.25,46.2,46.21,26200.0,29.6592,29.6592,29.6272,29.6336,26200.0
2007-07-27 12:50:00,46.21,46.24,46.17,46.18,28800.0,29.6336,29.6528,29.6079,29.6143,28800.0
2007-07-27 12:55:00,46.18,46.22,46.16,46.21,10800.0,29.6143,29.64,29.6015,29.6336,10800.0
2007-07-27 13:00:00,46.21,46.24,46.19,46.24,20700.0,29.6336,29.6528,29.6208,29.6528,20700.0
2007-07-27 13:05:00,46.25,46.34,46.24,46.24,27400.0,29.6592,29.7169,29.6528,29.6528,27400.0
2007-07-27 13:10:00,46.24,46.27,46.19,46.25,20800.0,29.6528,29.6721,29.6208,29.6592,20800.0
2007-07-27 13:15:00,46.24,46.3,46.24,46.25,31800.0,29.6528,29.6913,29.6528,29.6592,31800.0
2007-07-27 13:20:00,46.25,46.27,46.21,46.24,34600.0,29.6592,29.6721,29.6336,29.6528,34600.0
2007-07-27 13:25:00,46.24,46.24,46.2,46.23,8100.0,29.6528,29.6528,29.6272,29.6464,8100.0
2007-07-27 13:30:00,46.23,46.25,46.16,46.2,27100.0,29.6464,29.6592,29.6015,29.6272,27100.0
2007-07-27 13:35:00,46.2,46.26,46.2,46.26,17900.0,29.6272,29.6656,29.6272,29.6656,17900.0
2007-07-27 13:40:00,46.26,46.29,46.25,46.25,26100.0,29.6656,29.6849,29.6592,29.6592,26100.0
2007-07-27 13:45:00,46.25,46.25,46.2,46.23,24000.0,29.6592,29.6592,29.6272,29.6464,24000.0
2007-07-27 13:50:00,46.24,46.27,46.21,46.23,19400.0,29.6528,29.6721,29.6336,29.6464,19400.0
2007-07-27 13:55:00,46.22,46.31,46.22,46.28,10700.0,29.64,29.6977,29.64,29.6785,10700.0
2007-07-27 14:00:00,46.29,46.29,46.2,46.27,23700.0,29.6849,29.6849,29.6272,29.6721,23700.0
2007-07-27 14:05:00,46.26,46.31,46.25,46.26,18800.0,29.6656,29.6977,29.6592,29.6656,18800.0
2007-07-27 14:10:00,46.27,46.33,46.26,46.28,24400.0,29.6721,29.7105,29.6656,29.6785,24400.0
2007-07-27 14:15:00,46.28,46.3,46.25,46.29,22500.0,29.6785,29.6913,29.6592,29.6849,22500.0
2007-07-27 14:20:00,46.29,46.3,46.26,46.28,13200.0,29.6849,29.6913,29.6656,29.6785,13200.0
2007-07-27 14:25:00,46.28,46.29,46.24,46.24,28500.0,29.6785,29.6849,29.6528,29.6528,28500.0
2007-07-27 14:30:00,46.24,46.28,46.21,46.27,27100.0,29.6528,29.6785,29.6336,29.6721,27100.0
2007-07-27 14:35:00,46.27,46.32,46.25,46.32,21800.0,29.6721,29.7041,29.6592,29.7041,21800.0
2007-07-27 14:40:00,46.31,46.36,46.27,46.27,46000.0,29.6977,29.7298,29.6721,29.6721,46000.0
2007-07-27 14:45:00,46.26,46.33,46.21,46.21,59200.0,29.6656,29.7105,29.6336,29.6336,59200.0
2007-07-27 14:50:00,46.21,46.26,46.13,46.24,27700.0,29.6336,29.6656,29.5823,29.6528,27700.0
2007-07-27 14:55:00,46.25,46.27,46.21,46.22,18000.0,29.6592,29.6721,29.6336,29.64,18000.0
2007-07-27 15:00:00,46.21,46.21,46.15,46.17,27800.0,29.6336,29.6336,29.5951,29.6079,27800.0
2007-07-27 15:05:00,46.17,46.17,46.09,46.1,35800.0,29.6079,29.6079,29.5566,29.563,35800.0
2007-07-27 15:10:00,46.11,46.12,46.05,46.12,27400.0,29.5694,29.5759,29.531,29.5759,27400.0
2007-07-27 15:15:00,46.11,46.12,46.0,46.06,41400.0,29.5694,29.5759,29.4989,29.5374,41400.0
2007-07-27 15:20:00,46.05,46.05,46.0,46.02,27600.0,29.531,29.531,29.4989,29.5117,27600.0
2007-07-27 15:25:00,46.02,46.05,46.01,46.03,19200.0,29.5117,29.531,29.5053,29.5181,19200.0
2007-07-27 15:30:00,46.02,46.06,46.01,46.03,39500.0,29.5117,29.5374,29.5053,29.5181,39500.0
2007-07-27 15:35:00,46.02,46.03,45.95,45.99,45400.0,29.5117,29.5181,29.4668,29.4925,45400.0
2007-07-27 15:40:00,45.99,45.99,45.91,45.93,45600.0,29.4925,29.4925,29.4412,29.454,45600.0
2007-07-27 15:45:00,45.94,45.94,45.88,45.89,47900.0,29.4604,29.4604,29.422,29.4284,47900.0
2007-07-27 15:50:00,45.88,45.92,45.87,45.87,60500.0,29.422,29.4476,29.4155,29.4155,60500.0
2007-07-27 15:55:00,45.89,45.93,45.87,45.87,123800.0,29.4284,29.454,29.4155,29.4155,123800.0
2007-07-30 09:30:00,45.96,46.11,45.87,45.92,49600.0,29.4733,29.5694,29.4155,29.4476,49600.0
2007-07-30 09:35:00,45.93,45.93,45.71,45.78,67700.0,29.454,29.454,29.3129,29.3578,67700.0
2007-07-30 09:40:00,45.78,45.83,45.58,45.71,16400.0,29.3578,29.3899,29.2296,29.3129,16400.0
2007-07-30 09:45:00,45.74,45.78,45.62,45.64,35800.0,29.3322,29.3578,29.2552,29.268,35800.0
2007-07-30 09:50:00,45.64,45.66,45.48,45.5,50500.0,29.268,29.2809,29.1654,29.1783,50500.0
2007-07-30 09:55:00,45.49,45.69,45.37,45.42,82200.0,29.1719,29.3001,29.0949,29.127,82200.0
2007-07-30 10:00:00,45.44,45.54,45.38,45.47,38500.0,29.1398,29.2039,29.1013,29.159,38500.0
2007-07-30 10:05:00,45.46,45.47,45.37,45.45,43700.0,29.1526,29.159,29.0949,29.1462,43700.0
2007-07-30 10:10:00,45.45,45.52,45.44,45.51,39100.0,29.1462,29.1911,29.1398,29.1847,39100.0
2007-07-30 10:15:00,45.51,45.56,45.42,45.56,165100.0,29.1847,29.2167,29.127,29.2167,165100.0
2007-07-30 10:20:00,45.55,45.68,45.54,45.67,45300.0,29.2103,29.2937,29.2039,29.2873,45300.0
2007-07-30 10:25:00,45.66,45.9,45.64,45.9,61000.0,29.2809,29.4348,29.268,29.4348,61000.0
2007-07-30 10:30:00,45.88,45.89,45.75,45.76,95400.0,29.422,29.4284,29.3386,29.345,95400.0
2007-07-30 10:35:00,45.75,45.79,45.66,45.72,177000.0,29.3386,29.3642,29.2809,29.3193,177000.0
2007-07-30 10:40:00,45.71,45.73,45.68,45.71,19500.0,29.3129,29.3258,29.2937,29.3129,19500.0
2007-07-30 10:45:00,45.71,45.73,45.64,45.73,29100.0,29.3129,29.3258,29.268,29.3258,29100.0
2007-07-30 10:50:00,45.74,45.74,45.7,45.73,16200.0,29.3322,29.3322,29.3065,29.3258,16200.0
2007-07-30 10:55:00,45.73,45.74,45.68,45.69,18600.0,29.3258,29.3322,29.2937,29.3001,18600.0
2007-07-30 11:00:00,45.69,45.78,45.67,45.77,38400.0,29.3001,29.3578,29.2873,29.3514,38400.0
2007-07-30 11:05:00,45.76,45.78,45.75,45.76,24200.0,29.345,29.3578,29.3386,29.345,24200.0
2007-07-30 11:10:00,45.76,45.78,45.71,45.75,10300.0,29.345,29.3578,29.3129,29.3386,10300.0
2007-07-30 11:15:00,45.75,45.77,45.71,45.72,38400.0,29.3386,29.3514,29.3129,29.3193,38400.0
2007-07-30 11:20:00,45.73,45.77,45.66,45.69,19600.0,29.3258,29.3514,29.2809,29.3001,19600.0
2007-07-30 11:25:00,45.68,45.78,45.66,45.75,18300.0,29.2937,29.3578,29.2809,29.3386,18300.0
2007-07-30 11:30:00,45.75,45.76,45.7,45.72,54000.0,29.3386,29.345,29.3065,29.3193,54000.0
2007-07-30 11:35:00,45.73,45.77,45.73,45.74,16700.0,29.3258,29.3514,29.3258,29.3322,16700.0
2007-07-30 11:40:00,45.74,45.75,45.71,45.74,19000.0,29.3322,29.3386,29.3129,29.3322,19000.0
2007-07-30 11:45:00,45.75,45.82,45.73,45.78,52800.0,29.3386,29.3835,29.3258,29.3578,52800.0
2007-07-30 11:50:00,45.78,45.81,45.71,45.8,29000.0,29.3578,29.3771,29.3129,29.3707,29000.0
2007-07-30 11:55:00,45.8,45.8,45.72,45.72,48200.0,29.3707,29.3707,29.3193,29.3193,48200.0
2007-07-30 12:00:00,45.73,45.75,45.7,45.73,72100.0,29.3258,29.3386,29.3065,29.3258,72100.0
2007-07-30 12:05:00,45.73,45.8,45.73,45.79,18000.0,29.3258,29.3707,29.3258,29.3642,18000.0
2007-07-30 12:10:00,45.79,45.81,45.74,45.75,17800.0,29.3642,29.3771,29.3322,29.3386,17800.0
2007-07-30 12:15:00,45.75,45.77,45.72,45.73,161600.0,29.3386,29.3514,29.3193,29.3258,161600.0
2007-07-30 12:20:00,45.73,45.77,45.72,45.75,34100.0,29.3258,29.3514,29.3193,29.3386,34100.0
2007-07-30 12:25:00,45.75,45.77,45.74,45.76,8300.0,29.3386,29.3514,29.3322,29.345,8300.0
2007-07-30 12:30:00,45.74,45.8,45.74,45.78,14900.0,29.3322,29.3707,29.3322,29.3578,14900.0
2007-07-30 12:35:00,45.79,45.81,45.78,45.8,13300.0,29.3642,29.3771,29.3578,29.3707,13300.0
2007-07-30 12:40:00,45.8,45.81,45.78,45.79,66000.0,29.3707,29.3771,29.3578,29.3642,66000.0
2007-07-30 12:45:00,45.79,45.81,45.77,45.8,38700.0,29.3642,29.3771,29.3514,29.3707,38700.0
2007-07-30 12:50:00,45.81,45.91,45.8,45.89,21400.0,29.3771,29.4412,29.3707,29.4284,21400.0
2007-07-30 12:55:00,45.89,45.98,45.89,45.98,50600.0,29.4284,29.4861,29.4284,29.4861,50600.0
2007-07-30 13:00:00,45.97,46.01,45.97,46.01,17000.0,29.4797,29.5053,29.4797,29.5053,17000.0
2007-07-30 13:05:00,46.01,46.09,46.01,46.06,19500.0,29.5053,29.5566,29.5053,29.5374,19500.0
2007-07-30 13:10:00,46.06,46.09,46.06,46.07,18000.0,29.5374,29.5566,29.5374,29.5438,18000.0
2007-07-30 13:15:00,46.07,46.07,45.99,45.99,28000.0,29.5438,29.5438,29.4925,29.4925,28000.0
2007-07-30 13:20:00,45.99,46.01,45.95,45.96,22500.0,29.4925,29.5053,29.4668,29.4733,22500.0
2007-07-30 13:25:00,45.97,46.03,45.96,46.02,8800.0,29.4797,29.5181,29.4733,29.5117,8800.0
2007-07-30 13:30:00,46.01,46.01,45.89,45.89,16800.0,29.5053,29.5053,29.4284,29.4284,16800.0
2007-07-30 13:35:00,45.9,45.93,45.89,45.9,6700.0,29.4348,29.454,29.4284,29.4348,6700.0
2007-07-30 13:40:00,45.91,46.04,45.9,46.04,10200.0,29.4412,29.5246,29.4348,29.5246,10200.0
2007-07-30 13:45:00,46.04,46.08,46.02,46.08,23400.0,29.5246,29.5502,29.5117,29.5502,23400.0
2007-07-30 13:50:00,46.08,46.1,46.05,46.05,26100.0,29.5502,29.563,29.531,29.531,26100.0
2007-07-30 13:55:00,46.06,46.09,46.03,46.08,73600.0,29.5374,29.5566,29.5181,29.5502,73600.0
2007-07-30 14:00:00,46.09,46.1,46.06,46.1,9600.0,29.5566,29.563,29.5374,29.563,9600.0
2007-07-30 14:05:00,46.1,46.1,46.04,46.07,20500.0,29.563,29.563,29.5246,29.5438,20500.0
2007-07-30 14:10:00,46.08,46.08,46.04,46.07,11500.0,29.5502,29.5502,29.5246,29.5438,11500.0
2007-07-30 14:15:00,46.07,46.09,46.03,46.03,22300.0,29.5438,29.5566,29.5181,29.5181,22300.0
2007-07-30 14:20:00,46.03,46.05,46.02,46.04,43000.0,29.5181,29.531,29.5117,29.5246,43000.0
2007-07-30 14:25:00,46.05,46.09,46.03,46.07,22400.0,29.531,29.5566,29.5181,29.5438,22400.0
2007-07-30 14:30:00,46.07,46.08,45.95,45.98,22400.0,29.5438,29.5502,29.4668,29.4861,22400.0
2007-07-30 14:35:00,45.97,46.06,45.97,46.05,16500.0,29.4797,29.5374,29.4797,29.531,16500.0
2007-07-30 14:40:00,46.05,46.12,46.05,46.08,19500.0,29.531,29.5759,29.531,29.5502,19500.0
2007-07-30 14:45:00,46.08,46.1,46.03,46.05,19400.0,29.5502,29.563,29.5181,29.531,19400.0
2007-07-30 14:50:00,46.05,46.09,46.04,46.09,18500.0,29.531,29.5566,29.5246,29.5566,18500.0
2007-07-30 14:55:00,46.09,46.11,46.08,46.11,17200.0,29.5566,29.5694,29.5502,29.5694,17200.0
2007-07-30 15:00:00,46.11,46.15,46.1,46.15,21700.0,29.5694,29.5951,29.563,29.5951,21700.0
2007-07-30 15:05:00,46.16,46.18,46.15,46.17,15900.0,29.6015,29.6143,29.5951,29.6079,15900.0
2007-07-30 15:10:00,46.17,46.21,46.17,46.21,23600.0,29.6079,29.6336,29.6079,29.6336,23600.0
2007-07-30 15:15:00,46.21,46.21,46.2,46.2,27700.0,29.6336,29.6336,29.6272,29.6272,27700.0
2007-07-30 15:20:00,46.2,46.27,46.2,46.26,24500.0,29.6272,29.6721,29.6272,29.6656,24500.0
2007-07-30 15:25:00,46.27,46.28,46.21,46.22,22900.0,29.6721,29.6785,29.6336,29.64,22900.0
2007-07-30 15:30:00,46.22,46.24,46.21,46.23,45400.0,29.64,29.6528,29.6336,29.6464,45400.0
2007-07-30 15:35:00,46.23,46.26,46.22,46.26,48200.0,29.6464,29.6656,29.64,29.6656,48200.0
2007-07-30 15:40:00,46.26,46.28,46.23,46.24,51000.0,29.6656,29.6785,29.6464,29.6528,51000.0
2007-07-30 15:45:00,46.24,46.25,46.23,46.23,31200.0,29.6528,29.6592,29.6464,29.6464,31200.0
2007-07-30 15:50:00,46.23,46.24,46.15,46.15,49700.0,29.6464,29.6528,29.5951,29.5951,49700.0
2007-07-30 15:55:00,46.16,46.2,46.14,46.16,60100.0,29.6015,29.6272,29.5887,29.6015,60100.0
2007-07-31 09:30:00,46.5,46.5,46.35,46.35,25000.0,29.8195,29.8195,29.7234,29.7234,25000.0
2007-07-31 09:35:00,46.37,46.42,46.34,46.42,20900.0,29.7362,29.7682,29.7169,29.7682,20900.0
2007-07-31 09:40:00,46.42,46.55,46.42,46.53,17100.0,29.7682,29.8516,29.7682,29.8388,17100.0
2007-07-31 09:45:00,46.53,46.53,46.42,46.44,18600.0,29.8388,29.8388,29.7682,29.7811,18600.0
2007-07-31 09:50:00,46.42,46.49,46.42,46.42,23800.0,29.7682,29.8131,29.7682,29.7682,23800.0
2007-07-31 09:55:00,46.43,46.44,46.4,46.4,13300.0,29.7747,29.7811,29.7554,29.7554,13300.0
2007-07-31 10:00:00,46.41,46.55,46.4,46.46,29900.0,29.7618,29.8516,29.7554,29.7939,29900.0
2007-07-31 10:05:00,46.46,46.47,46.44,46.44,18800.0,29.7939,29.8003,29.7811,29.7811,18800.0
2007-07-31 10:10:00,46.44,46.51,46.42,46.5,132300.0,29.7811,29.826,29.7682,29.8195,132300.0
2007-07-31 10:15:00,46.5,46.51,46.49,46.5,32100.0,29.8195,29.826,29.8131,29.8195,32100.0
2007-07-31 10:20:00,46.51,46.52,46.49,46.49,39800.0,29.826,29.8324,29.8131,29.8131,39800.0
2007-07-31 10:25:00,46.49,46.5,46.45,46.46,28500.0,29.8131,29.8195,29.7875,29.7939,28500.0
2007-07-31 10:30:00,46.45,46.47,46.4,46.47,58600.0,29.7875,29.8003,29.7554,29.8003,58600.0
2007-07-31 10:35:00,46.47,46.47,46.42,46.42,25300.0,29.8003,29.8003,29.7682,29.7682,25300.0
2007-07-31 10:40:00,46.42,46.44,46.42,46.43,32500.0,29.7682,29.7811,29.7682,29.7747,32500.0
2007-07-31 10:45:00,46.43,46.44,46.41,46.43,17300.0,29.7747,29.7811,29.7618,29.7747,17300.0
2007-07-31 10:50:00,46.42,46.55,46.42,46.54,55700.0,29.7682,29.8516,29.7682,29.8452,55700.0
2007-07-31 10:55:00,46.55,46.66,46.43,46.65,21400.0,29.8516,29.9222,29.7747,29.9157,21400.0
2007-07-31 11:00:00,46.64,46.64,46.51,46.55,15500.0,29.9093,29.9093,29.826,29.8516,15500.0
2007-07-31 11:05:00,46.55,46.59,46.55,46.59,9200.0,29.8516,29.8773,29.8516,29.8773,9200.0
2007-07-31 11:10:00,46.59,46.62,46.56,46.56,9700.0,29.8773,29.8965,29.858,29.858,9700.0
2007-07-31 11:15:00,46.56,46.57,46.5,46.53,16400.0,29.858,29.8644,29.8195,29.8388,16400.0
2007-07-31 11:20:00,46.53,46.54,46.52,46.53,11300.0,29.8388,29.8452,29.8324,29.8388,11300.0
2007-07-31 11:25:00,46.53,46.56,46.52,46.55,18800.0,29.8388,29.858,29.8324,29.8516,18800.0
2007-07-31 11:30:00,46.54,46.61,46.53,46.59,7400.0,29.8452,29.8901,29.8388,29.8773,7400.0
2007-07-31 11:35:00,46.6,46.67,46.5,46.67,109500.0,29.8837,29.9286,29.8195,29.9286,109500.0
2007-07-31 11:40:00,46.68,46.75,46.67,46.72,28000.0,29.935,29.9799,29.9286,29.9606,28000.0
2007-07-31 11:45:00,46.73,46.83,46.71,46.83,29000.0,29.967,30.0312,29.9542,30.0312,29000.0
2007-07-31 11:50:00,46.83,46.87,46.53,46.8,170200.0,30.0312,30.0568,29.8388,30.0119,170200.0
2007-07-31 11:55:00,46.78,46.87,46.7,46.73,23700.0,29.9991,30.0568,29.9478,29.967,23700.0
2007-07-31 12:00:00,46.73,46.77,46.73,46.73,15000.0,29.967,29.9927,29.967,29.967,15000.0
2007-07-31 12:05:00,46.74,46.74,46.69,46.7,13500.0,29.9735,29.9735,29.9414,29.9478,13500.0
2007-07-31 12:10:00,46.71,46.71,46.68,46.68,15000.0,29.9542,29.9542,29.935,29.935,15000.0
2007-07-31 12:15:00,46.68,46.69,46.65,46.66,5200.0,29.935,29.9414,29.9157,29.9222,5200.0
2007-07-31 12:20:00,46.66,46.68,46.64,46.66,8200.0,29.9222,29.935,29.9093,29.9222,8200.0
2007-07-31 12:25:00,46.68,46.68,46.59,46.61,17800.0,29.935,29.935,29.8773,29.8901,17800.0
2007-07-31 12:30:00,46.62,46.62,46.57,46.57,17300.0,29.8965,29.8965,29.8644,29.8644,17300.0
2007-07-31 12:35:00,46.57,46.58,46.54,46.54,13700.0,29.8644,29.8709,29.8452,29.8452,13700.0
2007-07-31 12:40:00,46.55,46.58,46.53,46.53,19700.0,29.8516,29.8709,29.8388,29.8388,19700.0
2007-07-31 12:45:00,46.53,46.57,46.53,46.57,14700.0,29.8388,29.8644,29.8388,29.8644,14700.0
2007-07-31 12:50:00,46.56,46.57,46.52,46.54,11000.0,29.858,29.8644,29.8324,29.8452,11000.0
2007-07-31 12:55:00,46.53,46.56,46.53,46.55,9600.0,29.8388,29.858,29.8388,29.8516,9600.0
2007-07-31 13:00:00,46.56,46.58,46.54,46.57,11300.0,29.858,29.8709,29.8452,29.8644,11300.0
2007-07-31 13:05:00,46.58,46.59,46.56,46.59,20600.0,29.8709,29.8773,29.858,29.8773,20600.0
2007-07-31 13:10:00,46.59,46.67,46.58,46.62,16200.0,29.8773,29.9286,29.8709,29.8965,16200.0
2007-07-31 13:15:00,46.62,46.63,46.6,46.62,17700.0,29.8965,29.9029,29.8837,29.8965,17700.0
2007-07-31 13:20:00,46.62,46.66,46.6,46.6,10400.0,29.8965,29.9222,29.8837,29.8837,10400.0
2007-07-31 13:25:00,46.6,46.62,46.6,46.61,16700.0,29.8837,29.8965,29.8837,29.8901,16700.0
2007-07-31 13:30:00,46.62,46.67,46.6,46.67,22600.0,29.8965,29.9286,29.8837,29.9286,22600.0
2007-07-31 13:35:00,46.66,46.68,46.65,46.66,10200.0,29.9222,29.935,29.9157,29.9222,10200.0
2007-07-31 13:40:00,46.65,46.65,46.6,46.61,7800.0,29.9157,29.9157,29.8837,29.8901,7800.0
2007-07-31 13:45:00,46.61,46.62,46.6,46.6,8700.0,29.8901,29.8965,29.8837,29.8837,8700.0
2007-07-31 13:50:00,46.6,46.61,46.56,46.57,23300.0,29.8837,29.8901,29.858,29.8644,23300.0
2007-07-31 13:55:00,46.59,46.63,46.57,46.6,9300.0,29.8773,29.9029,29.8644,29.8837,9300.0
2007-07-31 14:00:00,46.62,46.65,46.57,46.61,15200.0,29.8965,29.9157,29.8644,29.8901,15200.0
2007-07-31 14:05:00,46.59,46.61,46.55,46.56,19400.0,29.8773,29.8901,29.8516,29.858,19400.0
2007-07-31 14:10:00,46.58,46.59,46.56,46.58,23900.0,29.8709,29.8773,29.858,29.8709,23900.0
2007-07-31 14:15:00,46.58,46.6,46.56,46.57,10700.0,29.8709,29.8837,29.858,29.8644,10700.0
2007-07-31 14:20:00,46.57,46.58,46.47,46.49,53500.0,29.8644,29.8709,29.8003,29.8131,53500.0
2007-07-31 14:25:00,46.48,46.56,46.45,46.5,22600.0,29.8067,29.858,29.7875,29.8195,22600.0
2007-07-31 14:30:00,46.5,46.53,46.48,46.51,27400.0,29.8195,29.8388,29.8067,29.826,27400.0
2007-07-31 14:35:00,46.5,46.5,46.41,46.42,48400.0,29.8195,29.8195,29.7618,29.7682,48400.0
2007-07-31 14:40:00,46.43,46.48,46.41,46.44,20500.0,29.7747,29.8067,29.7618,29.7811,20500.0
2007-07-31 14:45:00,46.44,46.45,46.36,46.42,36900.0,29.7811,29.7875,29.7298,29.7682,36900.0
2007-07-31 14:50:00,46.42,46.42,46.2,46.28,38900.0,29.7682,29.7682,29.6272,29.6785,38900.0
2007-07-31 14:55:00,46.28,46.33,46.24,46.33,34600.0,29.6785,29.7105,29.6528,29.7105,34600.0
2007-07-31 15:00:00,46.32,46.43,46.31,46.41,29400.0,29.7041,29.7747,29.6977,29.7618,29400.0
2007-07-31 15:05:00,46.4,46.42,46.35,46.38,16000.0,29.7554,29.7682,29.7234,29.7426,16000.0
2007-07-31 15:10:00,46.37,46.4,46.35,46.35,9300.0,29.7362,29.7554,29.7234,29.7234,9300.0
2007-07-31 15:15:00,46.36,46.37,46.3,46.34,13900.0,29.7298,29.7362,29.6913,29.7169,13900.0
2007-07-31 15:20:00,46.33,46.4,46.33,46.38,13000.0,29.7105,29.7554,29.7105,29.7426,13000.0
2007-07-31 15:25:00,46.35,46.38,46.3,46.3,16800.0,29.7234,29.7426,29.6913,29.6913,16800.0
2007-07-31 15:30:00,46.29,46.36,46.22,46.24,23300.0,29.6849,29.7298,29.64,29.6528,23300.0
2007-07-31 15:35:00,46.23,46.31,46.2,46.21,34100.0,29.6464,29.6977,29.6272,29.6336,34100.0
2007-07-31 15:40:00,46.22,46.24,46.09,46.12,66000.0,29.64,29.6528,29.5566,29.5759,66000.0
2007-07-31 15:45:00,46.13,46.17,46.03,46.13,59900.0,29.5823,29.6079,29.5181,29.5823,59900.0
2007-07-31 15:50:00,46.13,46.2,46.13,46.15,81100.0,29.5823,29.6272,29.5823,29.5951,81100.0
2007-07-31 15:55:00,46.15,46.2,46.07,46.09,119000.0,29.5951,29.6272,29.5438,29.5566,119000.0
2007-08-01 09:30:00,45.71,46.26,45.7,46.01,58100.0,29.3129,29.6656,29.3065,29.5053,58100.0
2007-08-01 09:35:00,46.05,46.12,45.91,46.04,13600.0,29.531,29.5759,29.4412,29.5246,13600.0
2007-08-01 09:40:00,45.96,45.97,45.68,45.69,21600.0,29.4733,29.4797,29.2937,29.3001,21600.0
2007-08-01 09:45:00,45.71,45.79,45.56,45.62,13100.0,29.3129,29.3642,29.2167,29.2552,13100.0
2007-08-01 09:50:00,45.58,45.89,45.57,45.89,26300.0,29.2296,29.4284,29.2232,29.4284,26300.0
2007-08-01 09:55:00,45.84,45.89,45.69,45.72,29300.0,29.3963,29.4284,29.3001,29.3193,29300.0
2007-08-01 10:00:00,45.72,45.8,45.66,45.75,32200.0,29.3193,29.3707,29.2809,29.3386,32200.0
2007-08-01 10:05:00,45.78,45.8,45.67,45.8,20100.0,29.3578,29.3707,29.2873,29.3707,20100.0
2007-08-01 10:10:00,45.79,45.96,45.79,45.83,38700.0,29.3642,29.4733,29.3642,29.3899,38700.0
2007-08-01 10:15:00,45.83,45.93,45.79,45.89,37800.0,29.3899,29.454,29.3642,29.4284,37800.0
2007-08-01 10:20:00,45.88,45.91,45.87,45.88,19900.0,29.422,29.4412,29.4155,29.422,19900.0
2007-08-01 10:25:00,45.89,45.91,45.82,45.87,27000.0,29.4284,29.4412,29.3835,29.4155,27000.0
2007-08-01 10:30:00,45.87,45.9,45.86,45.88,19300.0,29.4155,29.4348,29.4091,29.422,19300.0
2007-08-01 10:35:00,45.88,45.9,45.8,45.81,36200.0,29.422,29.4348,29.3707,29.3771,36200.0
2007-08-01 10:40:00,45.82,45.9,45.81,45.88,13900.0,29.3835,29.4348,29.3771,29.422,13900.0
2007-08-01 10:45:00,45.89,45.89,45.76,45.82,30100.0,29.4284,29.4284,29.345,29.3835,30100.0
2007-08-01 10:50:00,45.81,45.88,45.79,45.88,59600.0,29.3771,29.422,29.3642,29.422,59600.0
2007-08-01 10:55:00,45.88,45.88,45.84,45.87,20000.0,29.422,29.422,29.3963,29.4155,20000.0
2007-08-01 11:00:00,45.86,45.87,45.76,45.87,26300.0,29.4091,29.4155,29.345,29.4155,26300.0
2007-08-01 11:05:00,45.87,45.88,45.83,45.84,26000.0,29.4155,29.422,29.3899,29.3963,26000.0
2007-08-01 11:10:00,45.85,46.0,45.85,46.0,28400.0,29.4027,29.4989,29.4027,29.4989,28400.0
2007-08-01 11:15:00,46.02,46.12,45.97,46.09,21800.0,29.5117,29.5759,29.4797,29.5566,21800.0
2007-08-01 11:20:00,46.09,46.09,45.95,45.95,18000.0,29.5566,29.5566,29.4668,29.4668,18000.0
2007-08-01 11:25:00,45.96,45.96,45.82,45.82,18400.0,29.4733,29.4733,29.3835,29.3835,18400.0
2007-08-01 11:30:00,45.8,45.96,45.78,45.96,15200.0,29.3707,29.4733,29.3578,29.4733,15200.0
2007-08-01 11:35:00,45.96,46.03,45.93,46.02,21000.0,29.4733,29.5181,29.454,29.5117,21000.0
2007-08-01 11:40:00,46.03,46.03,45.96,46.01,11500.0,29.5181,29.5181,29.4733,29.5053,11500.0
2007-08-01 11:45:00,46.03,46.03,45.92,45.93,14800.0,29.5181,29.5181,29.4476,29.454,14800.0
2007-08-01 11:50:00,45.93,45.95,45.89,45.92,13200.0,29.454,29.4668,29.4284,29.4476,13200.0
2007-08-01 11:55:00,45.92,46.14,45.92,46.12,16000.0,29.4476,29.5887,29.4476,29.5759,16000.0
2007-08-01 12:00:00,46.12,46.12,45.95,45.95,14700.0,29.5759,29.5759,29.4668,29.4668,14700.0
2007-08-01 12:05:00,45.96,46.04,45.91,46.02,11500.0,29.4733,29.5246,29.4412,29.5117,11500.0
2007-08-01 12:10:00,46.03,46.12,46.03,46.09,12700.0,29.5181,29.5759,29.5181,29.5566,12700.0
2007-08-01 12:15:00,46.1,46.12,46.1,46.12,10900.0,29.563,29.5759,29.563,29.5759,10900.0
2007-08-01 12:20:00,46.12,46.12,46.11,46.11,7400.0,29.5759,29.5759,29.5694,29.5694,7400.0
2007-08-01 12:25:00,46.11,46.14,46.09,46.14,11000.0,29.5694,29.5887,29.5566,29.5887,11000.0
2007-08-01 12:30:00,46.14,46.14,46.1,46.14,15800.0,29.5887,29.5887,29.563,29.5887,15800.0
2007-08-01 12:35:00,46.14,46.19,46.13,46.17,12200.0,29.5887,29.6208,29.5823,29.6079,12200.0
2007-08-01 12:40:00,46.17,46.21,46.1,46.2,26500.0,29.6079,29.6336,29.563,29.6272,26500.0
2007-08-01 12:45:00,46.19,46.26,46.19,46.23,8700.0,29.6208,29.6656,29.6208,29.6464,8700.0
2007-08-01 12:50:00,46.23,46.26,46.16,46.2,13000.0,29.6464,29.6656,29.6015,29.6272,13000.0
2007-08-01 12:55:00,46.2,46.25,46.18,46.19,7900.0,29.6272,29.6592,29.6143,29.6208,7900.0
2007-08-01 13:00:00,46.19,46.19,46.09,46.09,12200.0,29.6208,29.6208,29.5566,29.5566,12200.0
2007-08-01 13:05:00,46.1,46.16,46.06,46.16,8100.0,29.563,29.6015,29.5374,29.6015,8100.0
2007-08-01 13:10:00,46.17,46.2,46.17,46.18,6900.0,29.6079,29.6272,29.6079,29.6143,6900.0
2007-08-01 13:15:00,46.19,46.21,46.15,46.15,22100.0,29.6208,29.6336,29.5951,29.5951,22100.0
2007-08-01 13:20:00,46.15,46.19,46.15,46.16,29600.0,29.5951,29.6208,29.5951,29.6015,29600.0
2007-08-01 13:25:00,46.17,46.22,46.15,46.22,16300.0,29.6079,29.64,29.5951,29.64,16300.0
2007-08-01 13:30:00,46.23,46.26,46.19,46.2,10800.0,29.6464,29.6656,29.6208,29.6272,10800.0
2007-08-01 13:35:00,46.21,46.25,46.16,46.17,9400.0,29.6336,29.6592,29.6015,29.6079,9400.0
2007-08-01 13:40:00,46.16,46.29,46.16,46.19,15400.0,29.6015,29.6849,29.6015,29.6208,15400.0
2007-08-01 13:45:00,46.18,46.22,46.15,46.21,15800.0,29.6143,29.64,29.5951,29.6336,15800.0
2007-08-01 13:50:00,46.23,46.23,46.15,46.22,12700.0,29.6464,29.6464,29.5951,29.64,12700.0
2007-08-01 13:55:00,46.23,46.23,46.17,46.22,10000.0,29.6464,29.6464,29.6079,29.64,10000.0
2007-08-01 14:00:00,46.22,46.22,46.16,46.19,12100.0,29.64,29.64,29.6015,29.6208,12100.0
2007-08-01 14:05:00,46.21,46.24,46.2,46.22,16300.0,29.6336,29.6528,29.6272,29.64,16300.0
2007-08-01 14:10:00,46.21,46.22,46.15,46.21,12800.0,29.6336,29.64,29.5951,29.6336,12800.0
2007-08-01 14:15:00,46.21,46.21,46.11,46.16,24900.0,29.6336,29.6336,29.5694,29.6015,24900.0
2007-08-01 14:20:00,46.16,46.18,46.13,46.16,11300.0,29.6015,29.6143,29.5823,29.6015,11300.0
2007-08-01 14:25:00,46.15,46.18,46.11,46.15,16300.0,29.5951,29.6143,29.5694,29.5951,16300.0
2007-08-01 14:30:00,46.15,46.23,46.14,46.18,13800.0,29.5951,29.6464,29.5887,29.6143,13800.0
2007-08-01 14:35:00,46.18,46.24,46.11,46.13,15500.0,29.6143,29.6528,29.5694,29.5823,15500.0
2007-08-01 14:40:00,46.13,46.15,46.03,46.04,15000.0,29.5823,29.5951,29.5181,29.5246,15000.0
2007-08-01 14:45:00,46.03,46.11,46.02,46.08,15300.0,29.5181,29.5694,29.5117,29.5502,15300.0
2007-08-01 14:50:00,46.07,46.12,46.05,46.09,14600.0,29.5438,29.5759,29.531,29.5566,14600.0
2007-08-01 14:55:00,46.09,46.09,45.9,46.03,20300.0,29.5566,29.5566,29.4348,29.5181,20300.0
2007-08-01 15:00:00,46.03,46.08,45.98,45.98,33200.0,29.5181,29.5502,29.4861,29.4861,33200.0
2007-08-01 15:05:00,45.99,46.0,45.87,45.9,43300.0,29.4925,29.4989,29.4155,29.4348,43300.0
2007-08-01 15:10:00,45.89,45.92,45.83,45.92,37400.0,29.4284,29.4476,29.3899,29.4476,37400.0
2007-08-01 15:15:00,45.92,45.92,45.84,45.87,23200.0,29.4476,29.4476,29.3963,29.4155,23200.0
2007-08-01 15:20:00,45.87,45.88,45.84,45.85,15600.0,29.4155,29.422,29.3963,29.4027,15600.0
2007-08-01 15:25:00,45.86,45.97,45.84,45.95,59900.0,29.4091,29.4797,29.3963,29.4668,59900.0
2007-08-01 15:30:00,45.94,45.94,45.85,45.88,71800.0,29.4604,29.4604,29.4027,29.422,71800.0
2007-08-01 15:35:00,45.88,46.02,45.85,46.02,37600.0,29.422,29.5117,29.4027,29.5117,37600.0
2007-08-01 15:40:00,46.04,46.09,45.93,46.09,87700.0,29.5246,29.5566,29.454,29.5566,87700.0
2007-08-01 15:45:00,46.09,46.14,45.99,46.13,60400.0,29.5566,29.5887,29.4925,29.5823,60400.0
2007-08-01 15:50:00,46.12,46.38,46.11,46.37,36600.0,29.5759,29.7426,29.5694,29.7362,36600.0
2007-08-01 15:55:00,46.36,46.48,46.33,46.37,51400.0,29.7298,29.8067,29.7105,29.7362,51400.0
2007-08-02 09:30:00,46.55,46.56,46.39,46.47,20100.0,29.8516,29.858,29.749,29.8003,20100.0
2007-08-02 09:35:00,46.52,46.52,46.38,46.46,12400.0,29.8324,29.8324,29.7426,29.7939,12400.0
2007-08-02 09:40:00,46.45,46.52,46.4,46.41,16100.0,29.7875,29.8324,29.7554,29.7618,16100.0
2007-08-02 09:45:00,46.38,46.63,46.37,46.57,12900.0,29.7426,29.9029,29.7362,29.8644,12900.0
2007-08-02 09:50:00,46.55,46.59,46.51,46.54,8500.0,29.8516,29.8773,29.826,29.8452,8500.0
2007-08-02 09:55:00,46.54,46.54,46.41,46.48,11900.0,29.8452,29.8452,29.7618,29.8067,11900.0
2007-08-02 10:00:00,46.47,46.5,46.4,46.44,14400.0,29.8003,29.8195,29.7554,29.7811,14400.0
2007-08-02 10:05:00,46.42,46.44,46.38,46.43,35100.0,29.7682,29.7811,29.7426,29.7747,35100.0
2007-08-02 10:10:00,46.42,46.47,46.41,46.47,21800.0,29.7682,29.8003,29.7618,29.8003,21800.0
2007-08-02 10:15:00,46.47,46.51,46.44,46.45,28400.0,29.8003,29.826,29.7811,29.7875,28400.0
2007-08-02 10:20:00,46.44,46.47,46.39,46.47,28100.0,29.7811,29.8003,29.749,29.8003,28100.0
2007-08-02 10:25:00,46.46,46.47,46.41,46.46,22400.0,29.7939,29.8003,29.7618,29.7939,22400.0
2007-08-02 10:30:00,46.45,46.57,46.43,46.53,16700.0,29.7875,29.8644,29.7747,29.8388,16700.0
2007-08-02 10:35:00,46.52,46.59,46.5,46.53,11800.0,29.8324,29.8773,29.8195,29.8388,11800.0
2007-08-02 10:40:00,46.53,46.56,46.49,46.51,9900.0,29.8388,29.858,29.8131,29.826,9900.0
2007-08-02 10:45:00,46.53,46.53,46.47,46.52,9500.0,29.8388,29.8388,29.8003,29.8324,9500.0
2007-08-02 10:50:00,46.51,46.52,46.48,46.49,7300.0,29.826,29.8324,29.8067,29.8131,7300.0
2007-08-02 10:55:00,46.48,46.48,46.45,46.45,12800.0,29.8067,29.8067,29.7875,29.7875,12800.0
2007-08-02 11:00:00,46.46,46.49,46.44,46.47,20300.0,29.7939,29.8131,29.7811,29.8003,20300.0
2007-08-02 11:05:00,46.47,46.5,46.45,46.46,18000.0,29.8003,29.8195,29.7875,29.7939,18000.0
2007-08-02 11:10:00,46.45,46.5,46.45,46.5,12000.0,29.7875,29.8195,29.7875,29.8195,12000.0
2007-08-02 11:15:00,46.48,46.53,46.47,46.51,9800.0,29.8067,29.8388,29.8003,29.826,9800.0
2007-08-02 11:20:00,46.51,46.58,46.49,46.57,9000.0,29.826,29.8709,29.8131,29.8644,9000.0
2007-08-02 11:25:00,46.56,46.57,46.51,46.57,6800.0,29.858,29.8644,29.826,29.8644,6800.0
2007-08-02 11:30:00,46.56,46.58,46.54,46.55,8800.0,29.858,29.8709,29.8452,29.8516,8800.0
2007-08-02 11:35:00,46.56,46.56,46.53,46.53,10100.0,29.858,29.858,29.8388,29.8388,10100.0
2007-08-02 11:40:00,46.54,46.58,46.51,46.51,14500.0,29.8452,29.8709,29.826,29.826,14500.0
2007-08-02 11:45:00,46.52,46.58,46.51,46.57,8800.0,29.8324,29.8709,29.826,29.8644,8800.0
2007-08-02 11:50:00,46.56,46.57,46.52,46.52,9700.0,29.858,29.8644,29.8324,29.8324,9700.0
2007-08-02 11:55:00,46.52,46.63,46.51,46.63,15500.0,29.8324,29.9029,29.826,29.9029,15500.0
2007-08-02 12:00:00,46.62,46.65,46.58,46.62,13300.0,29.8965,29.9157,29.8709,29.8965,13300.0
2007-08-02 12:05:00,46.62,46.62,46.56,46.58,16000.0,29.8965,29.8965,29.858,29.8709,16000.0
2007-08-02 12:10:00,46.59,46.62,46.55,46.6,8100.0,29.8773,29.8965,29.8516,29.8837,8100.0
2007-08-02 12:15:00,46.6,46.61,46.56,46.56,8000.0,29.8837,29.8901,29.858,29.858,8000.0
2007-08-02 12:20:00,46.56,46.58,46.55,46.56,7800.0,29.858,29.8709,29.8516,29.858,7800.0
2007-08-02 12:25:00,46.57,46.57,46.53,46.56,16100.0,29.8644,29.8644,29.8388,29.858,16100.0
2007-08-02 12:30:00,46.56,46.58,46.55,46.57,7500.0,29.858,29.8709,29.8516,29.8644,7500.0
2007-08-02 12:35:00,46.57,46.61,46.55,46.6,7900.0,29.8644,29.8901,29.8516,29.8837,7900.0
2007-08-02 12:40:00,46.6,46.61,46.57,46.58,8100.0,29.8837,29.8901,29.8644,29.8709,8100.0
2007-08-02 12:45:00,46.57,46.58,46.53,46.57,8200.0,29.8644,29.8709,29.8388,29.8644,8200.0
2007-08-02 12:50:00,46.56,46.58,46.55,46.57,12000.0,29.858,29.8709,29.8516,29.8644,12000.0
2007-08-02 12:55:00,46.56,46.57,46.55,46.55,6300.0,29.858,29.8644,29.8516,29.8516,6300.0
2007-08-02 13:00:00,46.55,46.56,46.48,46.49,18100.0,29.8516,29.858,29.8067,29.8131,18100.0
2007-08-02 13:05:00,46.48,46.49,46.42,46.45,11300.0,29.8067,29.8131,29.7682,29.7875,11300.0
2007-08-02 13:10:00,46.45,46.51,46.43,46.46,16200.0,29.7875,29.826,29.7747,29.7939,16200.0
2007-08-02 13:15:00,46.46,46.51,46.42,46.5,16600.0,29.7939,29.826,29.7682,29.8195,16600.0
2007-08-02 13:20:00,46.5,46.5,46.42,46.46,9500.0,29.8195,29.8195,29.7682,29.7939,9500.0
2007-08-02 13:25:00,46.47,46.51,46.45,46.48,14200.0,29.8003,29.826,29.7875,29.8067,14200.0
2007-08-02 13:30:00,46.48,46.61,46.47,46.6,15400.0,29.8067,29.8901,29.8003,29.8837,15400.0
2007-08-02 13:35:00,46.6,46.6,46.55,46.56,13700.0,29.8837,29.8837,29.8516,29.858,13700.0
2007-08-02 13:40:00,46.56,46.59,46.55,46.59,10900.0,29.858,29.8773,29.8516,29.8773,10900.0
2007-08-02 13:45:00,46.59,46.59,46.48,46.49,17400.0,29.8773,29.8773,29.8067,29.8131,17400.0
2007-08-02 13:50:00,46.49,46.5,46.46,46.47,33200.0,29.8131,29.8195,29.7939,29.8003,33200.0
2007-08-02 13:55:00,46.46,46.48,46.42,46.44,14300.0,29.7939,29.8067,29.7682,29.7811,14300.0
2007-08-02 14:00:00,46.44,46.5,46.42,46.46,24900.0,29.7811,29.8195,29.7682,29.7939,24900.0
2007-08-02 14:05:00,46.46,46.49,46.44,46.47,12500.0,29.7939,29.8131,29.7811,29.8003,12500.0
2007-08-02 14:10:00,46.49,46.53,46.47,46.52,9900.0,29.8131,29.8388,29.8003,29.8324,9900.0
2007-08-02 14:15:00,46.52,46.53,46.46,46.47,18900.0,29.8324,29.8388,29.7939,29.8003,18900.0
2007-08-02 14:20:00,46.48,46.5,46.46,46.47,10200.0,29.8067,29.8195,29.7939,29.8003,10200.0
2007-08-02 14:25:00,46.45,46.46,46.44,46.45,20400.0,29.7875,29.7939,29.7811,29.7875,20400.0
2007-08-02 14:30:00,46.46,46.54,46.46,46.48,25400.0,29.7939,29.8452,29.7939,29.8067,25400.0
2007-08-02 14:35:00,46.47,46.48,46.44,46.44,31100.0,29.8003,29.8067,29.7811,29.7811,31100.0
2007-08-02 14:40:00,46.44,46.48,46.44,46.45,21100.0,29.7811,29.8067,29.7811,29.7875,21100.0
2007-08-02 14:45:00,46.44,46.5,46.44,46.44,24600.0,29.7811,29.8195,29.7811,29.7811,24600.0
2007-08-02 14:50:00,46.44,46.46,46.44,46.44,25800.0,29.7811,29.7939,29.7811,29.7811,25800.0
2007-08-02 14:55:00,46.44,46.45,46.4,46.42,25000.0,29.7811,29.7875,29.7554,29.7682,25000.0
2007-08-02 15:00:00,46.42,46.44,46.34,46.43,26800.0,29.7682,29.7811,29.7169,29.7747,26800.0
2007-08-02 15:05:00,46.42,46.51,46.41,46.49,17800.0,29.7682,29.826,29.7618,29.8131,17800.0
2007-08-02 15:10:00,46.49,46.52,46.48,46.5,10100.0,29.8131,29.8324,29.8067,29.8195,10100.0
2007-08-02 15:15:00,46.51,46.52,46.48,46.48,8100.0,29.826,29.8324,29.8067,29.8067,8100.0
2007-08-02 15:20:00,46.49,46.59,46.49,46.59,20500.0,29.8131,29.8773,29.8131,29.8773,20500.0
2007-08-02 15:25:00,46.58,46.75,46.57,46.73,45500.0,29.8709,29.9799,29.8644,29.967,45500.0
2007-08-02 15:30:00,46.73,46.75,46.66,46.67,39000.0,29.967,29.9799,29.9222,29.9286,39000.0
2007-08-02 15:35:00,46.67,46.69,46.62,46.69,27700.0,29.9286,29.9414,29.8965,29.9414,27700.0
2007-08-02 15:40:00,46.7,46.72,46.6,46.65,62400.0,29.9478,29.9606,29.8837,29.9157,62400.0
2007-08-02 15:45:00,46.64,46.7,46.61,46.7,60300.0,29.9093,29.9478,29.8901,29.9478,60300.0
2007-08-02 15:50:00,46.7,46.74,46.63,46.64,45100.0,29.9478,29.9735,29.9029,29.9093,45100.0
2007-08-02 15:55:00,46.64,46.67,46.59,46.65,44500.0,29.9093,29.9286,29.8773,29.9157,44500.0
2007-08-03 09:30:00,46.51,46.53,46.4,46.53,26300.0,29.826,29.8388,29.7554,29.8388,26300.0
2007-08-03 09:35:00,46.53,46.59,46.41,46.49,15700.0,29.8388,29.8773,29.7618,29.8131,15700.0
2007-08-03 09:40:00,46.52,46.54,46.42,46.43,8500.0,29.8324,29.8452,29.7682,29.7747,8500.0
2007-08-03 09:45:00,46.45,46.45,46.39,46.39,13200.0,29.7875,29.7875,29.749,29.749,13200.0
2007-08-03 09:50:00,46.4,46.43,46.34,46.41,19300.0,29.7554,29.7747,29.7169,29.7618,19300.0
2007-08-03 09:55:00,46.4,46.42,46.12,46.18,70500.0,29.7554,29.7682,29.5759,29.6143,70500.0
2007-08-03 10:00:00,46.18,46.18,46.03,46.13,24800.0,29.6143,29.6143,29.5181,29.5823,24800.0
2007-08-03 10:05:00,46.14,46.15,45.88,46.0,49200.0,29.5887,29.5951,29.422,29.4989,49200.0
2007-08-03 10:10:00,46.0,46.04,46.0,46.02,13100.0,29.4989,29.5246,29.4989,29.5117,13100.0
2007-08-03 10:15:00,46.02,46.11,45.99,46.05,14600.0,29.5117,29.5694,29.4925,29.531,14600.0
2007-08-03 10:20:00,46.07,46.08,45.99,46.08,22700.0,29.5438,29.5502,29.4925,29.5502,22700.0
2007-08-03 10:25:00,46.07,46.16,46.07,46.13,13500.0,29.5438,29.6015,29.5438,29.5823,13500.0
2007-08-03 10:30:00,46.13,46.18,46.09,46.11,31700.0,29.5823,29.6143,29.5566,29.5694,31700.0
2007-08-03 10:35:00,46.09,46.16,46.05,46.11,19300.0,29.5566,29.6015,29.531,29.5694,19300.0
2007-08-03 10:40:00,46.1,46.13,46.05,46.08,14100.0,29.563,29.5823,29.531,29.5502,14100.0
2007-08-03 10:45:00,46.08,46.09,46.05,46.08,12500.0,29.5502,29.5566,29.531,29.5502,12500.0
2007-08-03 10:50:00,46.09,46.15,46.07,46.13,12000.0,29.5566,29.5951,29.5438,29.5823,12000.0
2007-08-03 10:55:00,46.13,46.15,46.09,46.13,16300.0,29.5823,29.5951,29.5566,29.5823,16300.0
2007-08-03 11:00:00,46.12,46.2,46.12,46.18,12300.0,29.5759,29.6272,29.5759,29.6143,12300.0
2007-08-03 11:05:00,46.2,46.22,46.05,46.11,35800.0,29.6272,29.64,29.531,29.5694,35800.0
2007-08-03 11:10:00,46.11,46.25,46.09,46.25,23100.0,29.5694,29.6592,29.5566,29.6592,23100.0
2007-08-03 11:15:00,46.26,46.26,45.96,46.01,56000.0,29.6656,29.6656,29.4733,29.5053,56000.0
2007-08-03 11:20:00,46.01,46.13,46.01,46.09,13100.0,29.5053,29.5823,29.5053,29.5566,13100.0
2007-08-03 11:25:00,46.1,46.16,46.03,46.16,9700.0,29.563,29.6015,29.5181,29.6015,9700.0
2007-08-03 11:30:00,46.17,46.19,46.1,46.12,8700.0,29.6079,29.6208,29.563,29.5759,8700.0
2007-08-03 11:35:00,46.11,46.12,46.02,46.08,23100.0,29.5694,29.5759,29.5117,29.5502,23100.0
2007-08-03 11:40:00,46.08,46.08,45.95,45.99,48400.0,29.5502,29.5502,29.4668,29.4925,48400.0
2007-08-03 11:45:00,45.99,46.01,45.32,45.97,48400.0,29.4925,29.5053,29.0628,29.4797,48400.0
2007-08-03 11:50:00,45.96,46.0,45.94,45.99,17400.0,29.4733,29.4989,29.4604,29.4925,17400.0
2007-08-03 11:55:00,45.99,46.01,45.97,46.0,9600.0,29.4925,29.5053,29.4797,29.4989,9600.0
2007-08-03 12:00:00,45.99,46.0,45.98,46.0,14200.0,29.4925,29.4989,29.4861,29.4989,14200.0
2007-08-03 12:05:00,46.0,46.01,45.94,45.99,26000.0,29.4989,29.5053,29.4604,29.4925,26000.0
2007-08-03 12:10:00,46.0,46.01,45.94,45.97,32000.0,29.4989,29.5053,29.4604,29.4797,32000.0
2007-08-03 12:15:00,45.96,45.99,45.91,45.92,13500.0,29.4733,29.4925,29.4412,29.4476,13500.0
2007-08-03 12:20:00,45.92,45.97,45.88,45.9,16200.0,29.4476,29.4797,29.422,29.4348,16200.0
2007-08-03 12:25:00,45.9,45.91,45.87,45.88,5100.0,29.4348,29.4412,29.4155,29.422,5100.0
2007-08-03 12:30:00,45.88,45.91,45.84,45.84,23300.0,29.422,29.4412,29.3963,29.3963,23300.0
2007-08-03 12:35:00,45.84,45.85,45.8,45.83,23500.0,29.3963,29.4027,29.3707,29.3899,23500.0
2007-08-03 12:40:00,45.85,45.86,45.82,45.85,9700.0,29.4027,29.4091,29.3835,29.4027,9700.0
2007-08-03 12:45:00,45.84,45.85,45.77,45.8,70200.0,29.3963,29.4027,29.3514,29.3707,70200.0
2007-08-03 12:50:00,45.8,45.85,45.79,45.8,17000.0,29.3707,29.4027,29.3642,29.3707,17000.0
2007-08-03 12:55:00,45.82,45.87,45.76,45.84,25500.0,29.3835,29.4155,29.345,29.3963,25500.0
2007-08-03 13:00:00,45.85,45.85,45.81,45.83,3500.0,29.4027,29.4027,29.3771,29.3899,3500.0
2007-08-03 13:05:00,45.83,45.84,45.81,45.84,23300.0,29.3899,29.3963,29.3771,29.3963,23300.0
2007-08-03 13:10:00,45.83,45.84,45.82,45.83,14600.0,29.3899,29.3963,29.3835,29.3899,14600.0
2007-08-03 13:15:00,45.82,45.85,45.8,45.82,16100.0,29.3835,29.4027,29.3707,29.3835,16100.0
2007-08-03 13:20:00,45.8,45.85,45.8,45.85,9500.0,29.3707,29.4027,29.3707,29.4027,9500.0
2007-08-03 13:25:00,45.84,45.85,45.82,45.83,17100.0,29.3963,29.4027,29.3835,29.3899,17100.0
2007-08-03 13:30:00,45.82,45.83,45.77,45.81,34100.0,29.3835,29.3899,29.3514,29.3771,34100.0
2007-08-03 13:35:00,45.8,45.8,45.76,45.79,34000.0,29.3707,29.3707,29.345,29.3642,34000.0
2007-08-03 13:40:00,45.78,45.87,45.77,45.87,18200.0,29.3578,29.4155,29.3514,29.4155,18200.0
2007-08-03 13:45:00,45.86,45.88,45.84,45.85,17900.0,29.4091,29.422,29.3963,29.4027,17900.0
2007-08-03 13:50:00,45.85,45.9,45.84,45.89,30600.0,29.4027,29.4348,29.3963,29.4284,30600.0
2007-08-03 13:55:00,45.89,45.96,45.89,45.94,27300.0,29.4284,29.4733,29.4284,29.4604,27300.0
2007-08-03 14:00:00,45.95,45.98,45.92,45.94,17400.0,29.4668,29.4861,29.4476,29.4604,17400.0
2007-08-03 14:05:00,45.94,45.94,45.79,45.85,44900.0,29.4604,29.4604,29.3642,29.4027,44900.0
2007-08-03 14:10:00,45.85,45.86,45.79,45.83,19600.0,29.4027,29.4091,29.3642,29.3899,19600.0
2007-08-03 14:15:00,45.83,45.9,45.82,45.9,58000.0,29.3899,29.4348,29.3835,29.4348,58000.0
2007-08-03 14:20:00,45.9,45.93,45.86,45.92,30900.0,29.4348,29.454,29.4091,29.4476,30900.0
2007-08-03 14:25:00,45.91,45.92,45.78,45.8,21100.0,29.4412,29.4476,29.3578,29.3707,21100.0
2007-08-03 14:30:00,45.8,45.89,45.8,45.83,16200.0,29.3707,29.4284,29.3707,29.3899,16200.0
2007-08-03 14:35:00,45.84,45.89,45.79,45.84,13300.0,29.3963,29.4284,29.3642,29.3963,13300.0
2007-08-03 14:40:00,45.84,45.85,45.82,45.83,22500.0,29.3963,29.4027,29.3835,29.3899,22500.0
2007-08-03 14:45:00,45.82,45.85,45.79,45.79,18200.0,29.3835,29.4027,29.3642,29.3642,18200.0
2007-08-03 14:50:00,45.79,45.87,45.78,45.86,39500.0,29.3642,29.4155,29.3578,29.4091,39500.0
2007-08-03 14:55:00,45.86,45.87,45.85,45.85,30100.0,29.4091,29.4155,29.4027,29.4027,30100.0
2007-08-03 15:00:00,45.86,45.88,45.78,45.81,57700.0,29.4091,29.422,29.3578,29.3771,57700.0
2007-08-03 15:05:00,45.81,45.81,45.76,45.76,45200.0,29.3771,29.3771,29.345,29.345,45200.0
2007-08-03 15:10:00,45.76,45.78,45.67,45.68,45800.0,29.345,29.3578,29.2873,29.2937,45800.0
2007-08-03 15:15:00,45.69,45.76,45.64,45.75,26500.0,29.3001,29.345,29.268,29.3386,26500.0
2007-08-03 15:20:00,45.75,45.76,45.63,45.65,23700.0,29.3386,29.345,29.2616,29.2745,23700.0
2007-08-03 15:25:00,45.64,45.71,45.62,45.63,55100.0,29.268,29.3129,29.2552,29.2616,55100.0
2007-08-03 15:30:00,45.62,45.69,45.62,45.69,44700.0,29.2552,29.3001,29.2552,29.3001,44700.0
2007-08-03 15:35:00,45.69,45.7,45.52,45.56,49200.0,29.3001,29.3065,29.1911,29.2167,49200.0
2007-08-03 15:40:00,45.58,45.6,45.52,45.59,28700.0,29.2296,29.2424,29.1911,29.236,28700.0
2007-08-03 15:45:00,45.59,45.6,45.45,45.45,103100.0,29.236,29.2424,29.1462,29.1462,103100.0
2007-08-03 15:50:00,45.44,45.45,45.32,45.32,58200.0,29.1398,29.1462,29.0628,29.0628,58200.0
2007-08-03 15:55:00,45.31,45.34,45.1,45.15,119600.0,29.0564,29.0757,28.9218,28.9538,119600.0
2007-08-06 09:30:00,45.21,45.45,45.0,45.0,72700.0,28.9923,29.1462,28.8576,28.8576,72700.0
2007-08-06 09:35:00,45.08,45.34,45.02,45.08,62900.0,28.9089,29.0757,28.8705,28.9089,62900.0
2007-08-06 09:40:00,45.07,45.22,45.07,45.12,20500.0,28.9025,28.9987,28.9025,28.9346,20500.0
2007-08-06 09:45:00,45.13,45.16,45.08,45.14,14300.0,28.941,28.9602,28.9089,28.9474,14300.0
2007-08-06 09:50:00,45.14,45.15,45.06,45.1,22300.0,28.9474,28.9538,28.8961,28.9218,22300.0
2007-08-06 09:55:00,45.1,45.24,45.08,45.22,13100.0,28.9218,29.0115,28.9089,28.9987,13100.0
2007-08-06 10:00:00,45.24,45.29,45.1,45.18,26700.0,29.0115,29.0436,28.9218,28.9731,26700.0
2007-08-06 10:05:00,45.16,45.2,45.16,45.2,27500.0,28.9602,28.9859,28.9602,28.9859,27500.0
2007-08-06 10:10:00,45.19,45.2,45.1,45.15,33600.0,28.9795,28.9859,28.9218,28.9538,33600.0
2007-08-06 10:15:00,45.14,45.17,45.01,45.02,281800.0,28.9474,28.9666,28.864,28.8705,281800.0
2007-08-06 10:20:00,45.02,45.14,45.0,45.02,29300.0,28.8705,28.9474,28.8576,28.8705,29300.0
2007-08-06 10:25:00,45.01,45.02,44.9,44.96,39700.0,28.864,28.8705,28.7935,28.832,39700.0
2007-08-06 10:30:00,44.95,45.09,44.94,45.07,18200.0,28.8256,28.9153,28.8192,28.9025,18200.0
2007-08-06 10:35:00,45.07,45.19,45.07,45.16,18100.0,28.9025,28.9795,28.9025,28.9602,18100.0
2007-08-06 10:40:00,45.17,45.18,45.08,45.11,19200.0,28.9666,28.9731,28.9089,28.9282,19200.0
2007-08-06 10:45:00,45.15,45.19,45.1,45.15,12800.0,28.9538,28.9795,28.9218,28.9538,12800.0
2007-08-06 10:50:00,45.16,45.2,45.07,45.18,21100.0,28.9602,28.9859,28.9025,28.9731,21100.0
2007-08-06 10:55:00,45.19,45.23,45.17,45.23,29400.0,28.9795,29.0051,28.9666,29.0051,29400.0
2007-08-06 11:00:00,45.23,45.26,45.15,45.16,19300.0,29.0051,29.0244,28.9538,28.9602,19300.0
2007-08-06 11:05:00,45.16,45.25,45.15,45.22,17300.0,28.9602,29.0179,28.9538,28.9987,17300.0
2007-08-06 11:10:00,45.21,45.3,45.21,45.29,11400.0,28.9923,29.05,28.9923,29.0436,11400.0
2007-08-06 11:15:00,45.29,45.33,45.24,45.32,30500.0,29.0436,29.0693,29.0115,29.0628,30500.0
2007-08-06 11:20:00,45.32,45.33,45.1,45.15,84500.0,29.0628,29.0693,28.9218,28.9538,84500.0
2007-08-06 11:25:00,45.14,45.2,45.11,45.2,16900.0,28.9474,28.9859,28.9282,28.9859,16900.0
2007-08-06 11:30:00,45.18,45.21,45.14,45.17,28900.0,28.9731,28.9923,28.9474,28.9666,28900.0
2007-08-06 11:35:00,45.17,45.19,45.13,45.16,13000.0,28.9666,28.9795,28.941,28.9602,13000.0
2007-08-06 11:40:00,45.16,45.17,45.07,45.14,44200.0,28.9602,28.9666,28.9025,28.9474,44200.0
2007-08-06 11:45:00,45.13,45.25,45.13,45.25,12600.0,28.941,29.0179,28.941,29.0179,12600.0
2007-08-06 11:50:00,45.23,45.28,45.2,45.28,13300.0,29.0051,29.0372,28.9859,29.0372,13300.0
2007-08-06 11:55:00,45.27,45.42,45.26,45.31,51400.0,29.0308,29.127,29.0244,29.0564,51400.0
2007-08-06 12:00:00,45.32,45.42,45.32,45.39,11100.0,29.0628,29.127,29.0628,29.1077,11100.0
2007-08-06 12:05:00,45.4,45.46,45.39,45.44,10700.0,29.1141,29.1526,29.1077,29.1398,10700.0
2007-08-06 12:10:00,45.46,45.47,45.43,45.45,8300.0,29.1526,29.159,29.1334,29.1462,8300.0
2007-08-06 12:15:00,45.45,45.46,45.43,45.44,6700.0,29.1462,29.1526,29.1334,29.1398,6700.0
2007-08-06 12:20:00,45.45,45.48,45.42,45.48,19400.0,29.1462,29.1654,29.127,29.1654,19400.0
2007-08-06 12:25:00,45.47,45.59,45.45,45.56,21800.0,29.159,29.236,29.1462,29.2167,21800.0
2007-08-06 12:30:00,45.57,45.6,45.55,45.57,13700.0,29.2232,29.2424,29.2103,29.2232,13700.0
2007-08-06 12:35:00,45.57,45.77,45.56,45.75,38900.0,29.2232,29.3514,29.2167,29.3386,38900.0
2007-08-06 12:40:00,45.76,45.78,45.73,45.73,75400.0,29.345,29.3578,29.3258,29.3258,75400.0
2007-08-06 12:45:00,45.73,45.8,45.73,45.76,13800.0,29.3258,29.3707,29.3258,29.345,13800.0
2007-08-06 12:50:00,45.75,45.8,45.71,45.72,22400.0,29.3386,29.3707,29.3129,29.3193,22400.0
2007-08-06 12:55:00,45.71,45.74,45.7,45.73,27400.0,29.3129,29.3322,29.3065,29.3258,27400.0
2007-08-06 13:00:00,45.72,45.74,45.71,45.73,8200.0,29.3193,29.3322,29.3129,29.3258,8200.0
2007-08-06 13:05:00,45.72,45.73,45.62,45.64,19300.0,29.3193,29.3258,29.2552,29.268,19300.0
2007-08-06 13:10:00,45.63,45.69,45.6,45.68,29400.0,29.2616,29.3001,29.2424,29.2937,29400.0
2007-08-06 13:15:00,45.68,45.72,45.63,45.72,20200.0,29.2937,29.3193,29.2616,29.3193,20200.0
2007-08-06 13:20:00,45.72,45.74,45.67,45.73,19500.0,29.3193,29.3322,29.2873,29.3258,19500.0
2007-08-06 13:25:00,45.74,45.76,45.71,45.73,15800.0,29.3322,29.345,29.3129,29.3258,15800.0
2007-08-06 13:30:00,45.74,45.82,45.73,45.76,22200.0,29.3322,29.3835,29.3258,29.345,22200.0
2007-08-06 13:35:00,45.76,45.83,45.76,45.79,15200.0,29.345,29.3899,29.345,29.3642,15200.0
2007-08-06 13:40:00,45.8,45.82,45.75,45.75,14200.0,29.3707,29.3835,29.3386,29.3386,14200.0
2007-08-06 13:45:00,45.76,45.81,45.75,45.81,21700.0,29.345,29.3771,29.3386,29.3771,21700.0
2007-08-06 13:50:00,45.81,45.88,45.8,45.88,32100.0,29.3771,29.422,29.3707,29.422,32100.0
2007-08-06 13:55:00,45.87,45.88,45.84,45.86,24100.0,29.4155,29.422,29.3963,29.4091,24100.0
2007-08-06 14:00:00,45.86,45.94,45.86,45.93,23400.0,29.4091,29.4604,29.4091,29.454,23400.0
2007-08-06 14:05:00,45.92,45.99,45.91,45.97,34800.0,29.4476,29.4925,29.4412,29.4797,34800.0
2007-08-06 14:10:00,45.97,45.99,45.94,45.98,22300.0,29.4797,29.4925,29.4604,29.4861,22300.0
2007-08-06 14:15:00,45.98,45.98,45.97,45.98,21300.0,29.4861,29.4861,29.4797,29.4861,21300.0
2007-08-06 14:20:00,45.97,45.98,45.85,45.93,78300.0,29.4797,29.4861,29.4027,29.454,78300.0
2007-08-06 14:25:00,45.93,45.98,45.9,45.91,19900.0,29.454,29.4861,29.4348,29.4412,19900.0
2007-08-06 14:30:00,45.9,45.99,45.9,45.94,28600.0,29.4348,29.4925,29.4348,29.4604,28600.0
2007-08-06 14:35:00,45.94,46.03,45.93,46.03,40600.0,29.4604,29.5181,29.454,29.5181,40600.0
2007-08-06 14:40:00,46.04,46.19,46.04,46.18,21800.0,29.5246,29.6208,29.5246,29.6143,21800.0
2007-08-06 14:45:00,46.18,46.2,46.15,46.19,21500.0,29.6143,29.6272,29.5951,29.6208,21500.0
2007-08-06 14:50:00,46.2,46.24,46.17,46.2,22100.0,29.6272,29.6528,29.6079,29.6272,22100.0
2007-08-06 14:55:00,46.2,46.21,46.13,46.19,28300.0,29.6272,29.6336,29.5823,29.6208,28300.0
2007-08-06 15:00:00,46.19,46.2,46.1,46.17,26500.0,29.6208,29.6272,29.563,29.6079,26500.0
2007-08-06 15:05:00,46.16,46.27,46.14,46.26,28200.0,29.6015,29.6721,29.5887,29.6656,28200.0
2007-08-06 15:10:00,46.26,46.28,46.24,46.26,17500.0,29.6656,29.6785,29.6528,29.6656,17500.0
2007-08-06 15:15:00,46.27,46.31,46.26,46.3,18700.0,29.6721,29.6977,29.6656,29.6913,18700.0
2007-08-06 15:20:00,46.3,46.37,46.21,46.3,74800.0,29.6913,29.7362,29.6336,29.6913,74800.0
2007-08-06 15:25:00,46.31,46.37,46.31,46.36,25900.0,29.6977,29.7362,29.6977,29.7298,25900.0
2007-08-06 15:30:00,46.36,46.38,46.3,46.31,33300.0,29.7298,29.7426,29.6913,29.6977,33300.0
2007-08-06 15:35:00,46.31,46.36,46.3,46.3,44700.0,29.6977,29.7298,29.6913,29.6913,44700.0
2007-08-06 15:40:00,46.3,46.42,46.3,46.4,37700.0,29.6913,29.7682,29.6913,29.7554,37700.0
2007-08-06 15:45:00,46.4,46.47,46.38,46.46,47200.0,29.7554,29.8003,29.7426,29.7939,47200.0
2007-08-06 15:50:00,46.46,46.49,46.45,46.48,35300.0,29.7939,29.8131,29.7875,29.8067,35300.0
2007-08-06 15:55:00,46.48,46.6,46.47,46.6,78000.0,29.8067,29.8837,29.8003,29.8837,78000.0
2007-08-07 09:30:00,46.53,47.16,46.27,46.52,49600.0,29.8388,30.2428,29.6721,29.8324,49600.0
2007-08-07 09:35:00,46.54,46.55,46.32,46.45,13100.0,29.8452,29.8516,29.7041,29.7875,13100.0
2007-08-07 09:40:00,46.43,46.45,46.33,46.33,9200.0,29.7747,29.7875,29.7105,29.7105,9200.0
2007-08-07 09:45:00,46.34,46.43,46.26,46.26,17300.0,29.7169,29.7747,29.6656,29.6656,17300.0
2007-08-07 09:50:00,46.26,46.27,46.22,46.25,5900.0,29.6656,29.6721,29.64,29.6592,5900.0
2007-08-07 09:55:00,46.24,46.27,46.18,46.22,17500.0,29.6528,29.6721,29.6143,29.64,17500.0
2007-08-07 10:00:00,46.2,46.25,46.18,46.24,18800.0,29.6272,29.6592,29.6143,29.6528,18800.0
2007-08-07 10:05:00,46.24,46.24,46.18,46.22,17300.0,29.6528,29.6528,29.6143,29.64,17300.0
2007-08-07 10:10:00,46.21,46.23,46.2,46.23,11400.0,29.6336,29.6464,29.6272,29.6464,11400.0
2007-08-07 10:15:00,46.24,46.31,46.22,46.3,15600.0,29.6528,29.6977,29.64,29.6913,15600.0
2007-08-07 10:20:00,46.29,46.35,46.28,46.35,17100.0,29.6849,29.7234,29.6785,29.7234,17100.0
2007-08-07 10:25:00,46.34,46.36,46.28,46.32,11300.0,29.7169,29.7298,29.6785,29.7041,11300.0
2007-08-07 10:30:00,46.32,46.35,46.29,46.33,11300.0,29.7041,29.7234,29.6849,29.7105,11300.0
2007-08-07 10:35:00,46.34,46.34,46.27,46.27,9000.0,29.7169,29.7169,29.6721,29.6721,9000.0
2007-08-07 10:40:00,46.28,46.32,46.26,46.31,9500.0,29.6785,29.7041,29.6656,29.6977,9500.0
2007-08-07 10:45:00,46.31,46.34,46.31,46.32,4700.0,29.6977,29.7169,29.6977,29.7041,4700.0
2007-08-07 10:50:00,46.34,46.45,46.32,46.42,22000.0,29.7169,29.7875,29.7041,29.7682,22000.0
2007-08-07 10:55:00,46.42,46.42,46.39,46.41,10700.0,29.7682,29.7682,29.749,29.7618,10700.0
2007-08-07 11:00:00,46.42,46.43,46.37,46.37,11400.0,29.7682,29.7747,29.7362,29.7362,11400.0
2007-08-07 11:05:00,46.39,46.4,46.34,46.35,16100.0,29.749,29.7554,29.7169,29.7234,16100.0
2007-08-07 11:10:00,46.36,46.39,46.35,46.37,10000.0,29.7298,29.749,29.7234,29.7362,10000.0
2007-08-07 11:15:00,46.36,46.39,46.35,46.37,16300.0,29.7298,29.749,29.7234,29.7362,16300.0
2007-08-07 11:20:00,46.36,46.38,46.31,46.32,15600.0,29.7298,29.7426,29.6977,29.7041,15600.0
2007-08-07 11:25:00,46.33,46.34,46.31,46.31,7300.0,29.7105,29.7169,29.6977,29.6977,7300.0
2007-08-07 11:30:00,46.32,46.33,46.3,46.3,11300.0,29.7041,29.7105,29.6913,29.6913,11300.0
2007-08-07 11:35:00,46.3,46.31,46.29,46.31,7100.0,29.6913,29.6977,29.6849,29.6977,7100.0
2007-08-07 11:40:00,46.31,46.35,46.29,46.34,6100.0,29.6977,29.7234,29.6849,29.7169,6100.0
2007-08-07 11:45:00,46.35,46.38,46.33,46.38,11600.0,29.7234,29.7426,29.7105,29.7426,11600.0
2007-08-07 11:50:00,46.38,46.4,46.37,46.39,22000.0,29.7426,29.7554,29.7362,29.749,22000.0
2007-08-07 11:55:00,46.39,46.4,46.36,46.38,16300.0,29.749,29.7554,29.7298,29.7426,16300.0
2007-08-07 12:00:00,46.4,46.49,46.38,46.49,14900.0,29.7554,29.8131,29.7426,29.8131,14900.0
2007-08-07 12:05:00,46.48,46.52,46.46,46.5,17200.0,29.8067,29.8324,29.7939,29.8195,17200.0
2007-08-07 12:10:00,46.49,46.5,46.47,46.47,11200.0,29.8131,29.8195,29.8003,29.8003,11200.0
2007-08-07 12:15:00,46.49,46.54,46.46,46.53,12200.0,29.8131,29.8452,29.7939,29.8388,12200.0
2007-08-07 12:20:00,46.53,46.53,46.5,46.51,9300.0,29.8388,29.8388,29.8195,29.826,9300.0
2007-08-07 12:25:00,46.52,46.52,46.48,46.49,8300.0,29.8324,29.8324,29.8067,29.8131,8300.0
2007-08-07 12:30:00,46.49,46.51,46.46,46.48,14500.0,29.8131,29.826,29.7939,29.8067,14500.0
2007-08-07 12:35:00,46.47,46.48,46.44,46.45,21600.0,29.8003,29.8067,29.7811,29.7875,21600.0
2007-08-07 12:40:00,46.45,46.47,46.44,46.44,9800.0,29.7875,29.8003,29.7811,29.7811,9800.0
2007-08-07 12:45:00,46.45,46.46,46.42,46.42,10700.0,29.7875,29.7939,29.7682,29.7682,10700.0
2007-08-07 12:50:00,46.41,46.46,46.4,46.43,14900.0,29.7618,29.7939,29.7554,29.7747,14900.0
2007-08-07 12:55:00,46.42,46.42,46.4,46.41,5400.0,29.7682,29.7682,29.7554,29.7618,5400.0
2007-08-07 13:00:00,46.4,46.41,46.39,46.41,9700.0,29.7554,29.7618,29.749,29.7618,9700.0
2007-08-07 13:05:00,46.41,46.41,46.38,46.4,12300.0,29.7618,29.7618,29.7426,29.7554,12300.0
2007-08-07 13:10:00,46.39,46.4,46.35,46.37,16300.0,29.749,29.7554,29.7234,29.7362,16300.0
2007-08-07 13:15:00,46.37,46.4,46.37,46.37,14600.0,29.7362,29.7554,29.7362,29.7362,14600.0
2007-08-07 13:20:00,46.38,46.38,46.3,46.36,65300.0,29.7426,29.7426,29.6913,29.7298,65300.0
2007-08-07 13:25:00,46.36,46.39,46.28,46.28,20600.0,29.7298,29.749,29.6785,29.6785,20600.0
2007-08-07 13:30:00,46.27,46.43,46.27,46.38,24100.0,29.6721,29.7747,29.6721,29.7426,24100.0
2007-08-07 13:35:00,46.4,46.4,46.34,46.38,5800.0,29.7554,29.7554,29.7169,29.7426,5800.0
2007-08-07 13:40:00,46.39,46.4,46.37,46.38,8000.0,29.749,29.7554,29.7362,29.7426,8000.0
2007-08-07 13:45:00,46.39,46.47,46.39,46.46,12800.0,29.749,29.8003,29.749,29.7939,12800.0
2007-08-07 13:50:00,46.46,46.47,46.43,46.43,12900.0,29.7939,29.8003,29.7747,29.7747,12900.0
2007-08-07 13:55:00,46.45,46.46,46.43,46.43,13700.0,29.7875,29.7939,29.7747,29.7747,13700.0
2007-08-07 14:00:00,46.43,46.44,46.4,46.42,10100.0,29.7747,29.7811,29.7554,29.7682,10100.0
2007-08-07 14:05:00,46.41,46.44,46.38,46.4,12300.0,29.7618,29.7811,29.7426,29.7554,12300.0
2007-08-07 14:10:00,46.4,46.52,46.35,46.39,26800.0,29.7554,29.8324,29.7234,29.749,26800.0
2007-08-07 14:15:00,46.39,46.55,46.25,46.29,43500.0,29.749,29.8516,29.6592,29.6849,43500.0
2007-08-07 14:20:00,46.31,46.52,46.31,46.45,50500.0,29.6977,29.8324,29.6977,29.7875,50500.0
2007-08-07 14:25:00,46.45,46.51,46.35,46.36,31600.0,29.7875,29.826,29.7234,29.7298,31600.0
2007-08-07 14:30:00,46.36,46.42,46.3,46.3,42900.0,29.7298,29.7682,29.6913,29.6913,42900.0
2007-08-07 14:35:00,46.3,46.38,46.23,46.35,40700.0,29.6913,29.7426,29.6464,29.7234,40700.0
2007-08-07 14:40:00,46.35,46.44,46.27,46.35,40600.0,29.7234,29.7811,29.6721,29.7234,40600.0
2007-08-07 14:45:00,46.35,46.48,46.31,46.47,27700.0,29.7234,29.8067,29.6977,29.8003,27700.0
2007-08-07 14:50:00,46.48,46.55,46.46,46.51,36100.0,29.8067,29.8516,29.7939,29.826,36100.0
2007-08-07 14:55:00,46.51,46.65,46.49,46.65,40500.0,29.826,29.9157,29.8131,29.9157,40500.0
2007-08-07 15:00:00,46.69,46.86,46.68,46.82,71300.0,29.9414,30.0504,29.935,30.0248,71300.0
2007-08-07 15:05:00,46.82,46.88,46.77,46.79,38600.0,30.0248,30.0632,29.9927,30.0055,38600.0
2007-08-07 15:10:00,46.78,46.83,46.72,46.8,34800.0,29.9991,30.0312,29.9606,30.0119,34800.0
2007-08-07 15:15:00,46.82,46.88,46.79,46.87,73100.0,30.0248,30.0632,30.0055,30.0568,73100.0
2007-08-07 15:20:00,46.88,46.93,46.85,46.9,61300.0,30.0632,30.0953,30.044,30.0761,61300.0
2007-08-07 15:25:00,46.88,46.95,46.86,46.94,34600.0,30.0632,30.1081,30.0504,30.1017,34600.0
2007-08-07 15:30:00,46.93,47.09,46.93,47.07,35300.0,30.0953,30.1979,30.0953,30.1851,35300.0
2007-08-07 15:35:00,47.09,47.17,47.08,47.09,45800.0,30.1979,30.2492,30.1915,30.1979,45800.0
2007-08-07 15:40:00,47.09,47.11,47.02,47.03,40100.0,30.1979,30.2107,30.153,30.1594,40100.0
2007-08-07 15:45:00,47.03,47.06,47.01,47.02,69000.0,30.1594,30.1787,30.1466,30.153,69000.0
2007-08-07 15:50:00,47.01,47.06,46.98,47.03,129500.0,30.1466,30.1787,30.1274,30.1594,129500.0
2007-08-07 15:55:00,47.03,47.08,47.0,47.08,146100.0,30.1594,30.1915,30.1402,30.1915,146100.0
2007-08-08 09:35:00,47.25,47.49,47.17,47.4,35200.0,30.3005,30.4544,30.2492,30.3967,35200.0
2007-08-08 09:40:00,47.41,47.5,47.39,47.44,23400.0,30.4031,30.4608,30.3903,30.4224,23400.0
2007-08-08 09:45:00,47.44,47.46,47.43,47.43,19600.0,30.4224,30.4352,30.4159,30.4159,19600.0
2007-08-08 09:50:00,47.44,47.5,47.43,47.5,27300.0,30.4224,30.4608,30.4159,30.4608,27300.0
2007-08-08 09:55:00,47.5,47.59,47.5,47.59,19000.0,30.4608,30.5185,30.4608,30.5185,19000.0
2007-08-08 10:00:00,47.59,47.76,47.59,47.74,19900.0,30.5185,30.6276,30.5185,30.6147,19900.0
2007-08-08 10:05:00,47.74,47.75,47.69,47.75,21900.0,30.6147,30.6211,30.5827,30.6211,21900.0
2007-08-08 10:10:00,47.75,47.81,47.74,47.79,16000.0,30.6211,30.6596,30.6147,30.6468,16000.0
2007-08-08 10:15:00,47.8,47.9,47.78,47.89,33300.0,30.6532,30.7173,30.6404,30.7109,33300.0
2007-08-08 10:20:00,47.87,47.98,47.85,47.98,36900.0,30.6981,30.7686,30.6853,30.7686,36900.0
2007-08-08 10:25:00,47.98,48.09,47.96,48.07,39600.0,30.7686,30.8392,30.7558,30.8264,39600.0
2007-08-08 10:30:00,48.07,48.08,47.82,47.92,170000.0,30.8264,30.8328,30.666,30.7302,170000.0
2007-08-08 10:35:00,47.92,47.95,47.53,47.65,82200.0,30.7302,30.7494,30.4801,30.557,82200.0
2007-08-08 10:40:00,47.64,47.7,47.62,47.69,36700.0,30.5506,30.5891,30.5378,30.5827,36700.0
2007-08-08 10:45:00,47.68,47.82,47.68,47.81,32400.0,30.5763,30.666,30.5763,30.6596,32400.0
2007-08-08 10:50:00,47.83,47.94,47.82,47.92,24300.0,30.6725,30.743,30.666,30.7302,24300.0
2007-08-08 10:55:00,47.93,48.04,47.91,48.04,27000.0,30.7366,30.8071,30.7238,30.8071,27000.0
2007-08-08 11:00:00,48.03,48.07,48.01,48.07,25900.0,30.8007,30.8264,30.7879,30.8264,25900.0
2007-08-08 11:05:00,48.07,48.13,48.06,48.1,20800.0,30.8264,30.8648,30.8199,30.8456,20800.0
2007-08-08 11:10:00,48.09,48.18,48.09,48.18,20600.0,30.8392,30.8969,30.8392,30.8969,20600.0
2007-08-08 11:15:00,48.18,48.24,48.15,48.22,127000.0,30.8969,30.9354,30.8777,30.9226,127000.0
2007-08-08 11:20:00,48.22,48.23,48.2,48.22,16000.0,30.9226,30.929,30.9097,30.9226,16000.0
2007-08-08 11:25:00,48.22,48.38,48.21,48.38,18000.0,30.9226,31.0252,30.9161,31.0252,18000.0
2007-08-08 11:30:00,48.38,48.42,48.3,48.37,23100.0,31.0252,31.0508,30.9739,31.0187,23100.0
2007-08-08 11:35:00,48.37,48.39,48.0,48.38,35900.0,31.0187,31.0316,30.7815,31.0252,35900.0
2007-08-08 11:40:00,48.36,48.42,48.34,48.42,17000.0,31.0123,31.0508,30.9995,31.0508,17000.0
2007-08-08 11:45:00,48.42,48.43,48.37,48.37,25600.0,31.0508,31.0572,31.0187,31.0187,25600.0
2007-08-08 11:50:00,48.38,48.39,48.33,48.35,26700.0,31.0252,31.0316,30.9931,31.0059,26700.0
2007-08-08 11:55:00,48.36,48.37,48.33,48.33,11900.0,31.0123,31.0187,30.9931,30.9931,11900.0
2007-08-08 12:00:00,48.34,48.41,48.34,48.37,21400.0,30.9995,31.0444,30.9995,31.0187,21400.0
2007-08-08 12:05:00,48.37,48.37,48.34,48.36,16600.0,31.0187,31.0187,30.9995,31.0123,16600.0
2007-08-08 12:10:00,48.35,48.36,48.32,48.34,33300.0,31.0059,31.0123,30.9867,30.9995,33300.0
2007-08-08 12:15:00,48.32,48.35,48.29,48.34,28200.0,30.9867,31.0059,30.9674,30.9995,28200.0
2007-08-08 12:20:00,48.32,48.35,48.31,48.34,24700.0,30.9867,31.0059,30.9803,30.9995,24700.0
2007-08-08 12:25:00,48.33,48.34,48.28,48.31,16700.0,30.9931,30.9995,30.961,30.9803,16700.0
2007-08-08 12:30:00,48.32,48.35,48.31,48.32,29900.0,30.9867,31.0059,30.9803,30.9867,29900.0
2007-08-08 12:35:00,48.32,48.34,48.28,48.34,22100.0,30.9867,30.9995,30.961,30.9995,22100.0
2007-08-08 12:40:00,48.31,48.34,48.3,48.33,14500.0,30.9803,30.9995,30.9739,30.9931,14500.0
2007-08-08 12:45:00,48.32,48.38,48.31,48.37,21600.0,30.9867,31.0252,30.9803,31.0187,21600.0
2007-08-08 12:50:00,48.38,48.38,48.34,48.37,11900.0,31.0252,31.0252,30.9995,31.0187,11900.0
2007-08-08 12:55:00,48.38,48.38,48.35,48.37,13400.0,31.0252,31.0252,31.0059,31.0187,13400.0
2007-08-08 13:00:00,48.37,48.38,48.33,48.35,11400.0,31.0187,31.0252,30.9931,31.0059,11400.0
2007-08-08 13:05:00,48.33,48.38,48.33,48.38,12600.0,30.9931,31.0252,30.9931,31.0252,12600.0
2007-08-08 13:10:00,48.37,48.38,48.3,48.38,14600.0,31.0187,31.0252,30.9739,31.0252,14600.0
2007-08-08 13:15:00,48.38,48.39,48.33,48.38,15100.0,31.0252,31.0316,30.9931,31.0252,15100.0
2007-08-08 13:20:00,48.37,48.38,48.35,48.36,6400.0,31.0187,31.0252,31.0059,31.0123,6400.0
2007-08-08 13:25:00,48.38,48.4,48.35,48.38,12700.0,31.0252,31.038,31.0059,31.0252,12700.0
2007-08-08 13:30:00,48.38,48.43,48.36,48.43,35100.0,31.0252,31.0572,31.0123,31.0572,35100.0
2007-08-08 13:35:00,48.42,48.58,48.41,48.51,57700.0,31.0508,31.1534,31.0444,31.1085,57700.0
2007-08-08 13:40:00,48.55,48.67,48.53,48.63,31100.0,31.1342,31.2111,31.1213,31.1855,31100.0
2007-08-08 13:45:00,48.66,48.77,48.66,48.76,33500.0,31.2047,31.2753,31.2047,31.2688,33500.0
2007-08-08 13:50:00,48.75,48.76,48.72,48.76,36800.0,31.2624,31.2688,31.2432,31.2688,36800.0
2007-08-08 13:55:00,48.76,48.76,48.68,48.68,38700.0,31.2688,31.2688,31.2175,31.2175,38700.0
2007-08-08 14:00:00,48.69,48.69,48.63,48.66,16500.0,31.224,31.224,31.1855,31.2047,16500.0
2007-08-08 14:05:00,48.66,48.66,48.57,48.57,21000.0,31.2047,31.2047,31.147,31.147,21000.0
2007-08-08 14:10:00,48.58,48.59,48.53,48.59,29400.0,31.1534,31.1598,31.1213,31.1598,29400.0
2007-08-08 14:15:00,48.58,48.6,48.56,48.57,22200.0,31.1534,31.1662,31.1406,31.147,22200.0
2007-08-08 14:20:00,48.57,48.58,48.54,48.57,14700.0,31.147,31.1534,31.1278,31.147,14700.0
2007-08-08 14:25:00,48.56,48.68,48.56,48.67,32500.0,31.1406,31.2175,31.1406,31.2111,32500.0
2007-08-08 14:30:00,48.67,48.7,48.67,48.69,14400.0,31.2111,31.2304,31.2111,31.224,14400.0
2007-08-08 14:35:00,48.69,48.71,48.67,48.68,31200.0,31.224,31.2368,31.2111,31.2175,31200.0
2007-08-08 14:40:00,48.68,48.7,48.63,48.69,34300.0,31.2175,31.2304,31.1855,31.224,34300.0
2007-08-08 14:45:00,48.69,48.7,48.66,48.67,26400.0,31.224,31.2304,31.2047,31.2111,26400.0
2007-08-08 14:50:00,48.67,48.69,48.63,48.64,22700.0,31.2111,31.224,31.1855,31.1919,22700.0
2007-08-08 14:55:00,48.64,48.64,48.58,48.6,28300.0,31.1919,31.1919,31.1534,31.1662,28300.0
2007-08-08 15:00:00,48.59,48.61,48.49,48.49,29500.0,31.1598,31.1727,31.0957,31.0957,29500.0
2007-08-08 15:05:00,48.49,48.5,48.34,48.34,62200.0,31.0957,31.1021,30.9995,30.9995,62200.0
2007-08-08 15:10:00,48.36,48.48,48.33,48.33,60000.0,31.0123,31.0893,30.9931,30.9931,60000.0
2007-08-08 15:15:00,48.34,48.35,48.23,48.29,37400.0,30.9995,31.0059,30.929,30.9674,37400.0
2007-08-08 15:20:00,48.29,48.34,48.18,48.18,37700.0,30.9674,30.9995,30.8969,30.8969,37700.0
2007-08-08 15:25:00,48.2,48.25,48.01,48.12,42900.0,30.9097,30.9418,30.7879,30.8584,42900.0
2007-08-08 15:30:00,48.14,48.19,48.01,48.06,55100.0,30.8712,30.9033,30.7879,30.8199,55100.0
2007-08-08 15:35:00,48.05,48.05,47.93,47.98,126900.0,30.8135,30.8135,30.7366,30.7686,126900.0
2007-08-08 15:40:00,47.99,48.02,47.95,48.01,69100.0,30.7751,30.7943,30.7494,30.7879,69100.0
2007-08-08 15:45:00,48.02,48.16,47.98,48.16,74800.0,30.7943,30.8841,30.7686,30.8841,74800.0
2007-08-08 15:50:00,48.13,48.34,48.0,48.22,71400.0,30.8648,30.9995,30.7815,30.9226,71400.0
2007-08-08 15:55:00,48.22,48.54,48.22,48.54,91400.0,30.9226,31.1278,30.9226,31.1278,91400.0
2007-08-09 09:30:00,48.0,48.0,47.44,47.52,40100.0,30.7815,30.7815,30.4224,30.4737,40100.0
2007-08-09 09:35:00,47.56,47.91,47.44,47.66,76700.0,30.4993,30.7238,30.4224,30.5634,76700.0
2007-08-09 09:40:00,47.66,47.96,47.64,47.69,40000.0,30.5634,30.7558,30.5506,30.5827,40000.0
2007-08-09 09:45:00,47.66,47.94,47.63,47.86,26800.0,30.5634,30.743,30.5442,30.6917,26800.0
2007-08-09 09:50:00,47.86,47.95,47.73,47.77,26300.0,30.6917,30.7494,30.6083,30.634,26300.0
2007-08-09 09:55:00,47.76,47.82,47.65,47.66,22900.0,30.6276,30.666,30.557,30.5634,22900.0
2007-08-09 10:00:00,47.66,47.7,47.56,47.56,50300.0,30.5634,30.5891,30.4993,30.4993,50300.0
2007-08-09 10:05:00,47.57,47.58,47.42,47.46,38200.0,30.5057,30.5121,30.4095,30.4352,38200.0
2007-08-09 10:10:00,47.46,47.51,47.44,47.49,33500.0,30.4352,30.4672,30.4224,30.4544,33500.0
2007-08-09 10:15:00,47.49,47.61,47.48,47.57,20000.0,30.4544,30.5314,30.448,30.5057,20000.0
2007-08-09 10:20:00,47.55,47.57,47.5,47.52,26000.0,30.4929,30.5057,30.4608,30.4737,26000.0
2007-08-09 10:25:00,47.53,47.59,47.53,47.57,21700.0,30.4801,30.5185,30.4801,30.5057,21700.0
2007-08-09 10:30:00,47.56,47.68,47.52,47.68,21400.0,30.4993,30.5763,30.4737,30.5763,21400.0
2007-08-09 10:35:00,47.69,47.72,47.68,47.7,22900.0,30.5827,30.6019,30.5763,30.5891,22900.0
2007-08-09 10:40:00,47.71,47.87,47.71,47.87,19100.0,30.5955,30.6981,30.5955,30.6981,19100.0
2007-08-09 10:45:00,47.87,47.93,47.86,47.92,21200.0,30.6981,30.7366,30.6917,30.7302,21200.0
2007-08-09 10:50:00,47.92,48.03,47.92,48.01,30000.0,30.7302,30.8007,30.7302,30.7879,30000.0
2007-08-09 10:55:00,48.04,48.16,48.01,48.16,26200.0,30.8071,30.8841,30.7879,30.8841,26200.0
2007-08-09 11:00:00,48.14,48.28,48.14,48.26,22800.0,30.8712,30.961,30.8712,30.9482,22800.0
2007-08-09 11:05:00,48.25,48.3,48.23,48.25,17900.0,30.9418,30.9739,30.929,30.9418,17900.0
2007-08-09 11:10:00,48.25,48.4,48.22,48.37,51000.0,30.9418,31.038,30.9226,31.0187,51000.0
2007-08-09 11:15:00,48.36,48.4,48.28,48.4,20800.0,31.0123,31.038,30.961,31.038,20800.0
2007-08-09 11:20:00,48.37,48.5,48.29,48.29,46700.0,31.0187,31.1021,30.9674,30.9674,46700.0
2007-08-09 11:25:00,48.3,48.32,48.23,48.23,21800.0,30.9739,30.9867,30.929,30.929,21800.0
2007-08-09 11:30:00,48.23,48.29,48.19,48.23,32600.0,30.929,30.9674,30.9033,30.929,32600.0
2007-08-09 11:35:00,48.23,48.27,48.18,48.24,16900.0,30.929,30.9546,30.8969,30.9354,16900.0
2007-08-09 11:40:00,48.23,48.23,48.14,48.16,17900.0,30.929,30.929,30.8712,30.8841,17900.0
2007-08-09 11:45:00,48.15,48.17,48.02,48.02,21200.0,30.8777,30.8905,30.7943,30.7943,21200.0
2007-08-09 11:50:00,48.06,48.1,47.98,48.05,26300.0,30.8199,30.8456,30.7686,30.8135,26300.0
2007-08-09 11:55:00,48.03,48.06,48.02,48.05,16600.0,30.8007,30.8199,30.7943,30.8135,16600.0
2007-08-09 12:00:00,48.06,48.09,48.02,48.06,23100.0,30.8199,30.8392,30.7943,30.8199,23100.0
2007-08-09 12:05:00,48.05,48.11,48.04,48.1,23300.0,30.8135,30.852,30.8071,30.8456,23300.0
2007-08-09 12:10:00,48.11,48.18,48.11,48.18,21300.0,30.852,30.8969,30.852,30.8969,21300.0
2007-08-09 12:15:00,48.17,48.21,48.17,48.19,26700.0,30.8905,30.9161,30.8905,30.9033,26700.0
2007-08-09 12:20:00,48.19,48.21,48.17,48.2,12800.0,30.9033,30.9161,30.8905,30.9097,12800.0
2007-08-09 12:25:00,48.2,48.24,48.18,48.21,18800.0,30.9097,30.9354,30.8969,30.9161,18800.0
2007-08-09 12:30:00,48.24,48.24,48.17,48.17,32300.0,30.9354,30.9354,30.8905,30.8905,32300.0
2007-08-09 12:35:00,48.18,48.19,48.13,48.15,20400.0,30.8969,30.9033,30.8648,30.8777,20400.0
2007-08-09 12:40:00,48.14,48.15,48.04,48.06,24900.0,30.8712,30.8777,30.8071,30.8199,24900.0
2007-08-09 12:45:00,48.06,48.07,47.96,47.96,21600.0,30.8199,30.8264,30.7558,30.7558,21600.0
2007-08-09 12:50:00,47.96,47.96,47.86,47.94,28600.0,30.7558,30.7558,30.6917,30.743,28600.0
2007-08-09 12:55:00,47.94,48.06,47.94,48.04,12100.0,30.743,30.8199,30.743,30.8071,12100.0
2007-08-09 13:00:00,48.05,48.05,47.94,47.94,23900.0,30.8135,30.8135,30.743,30.743,23900.0
2007-08-09 13:05:00,47.94,48.07,47.92,48.01,26700.0,30.743,30.8264,30.7302,30.7879,26700.0
2007-08-09 13:10:00,48.02,48.03,47.79,47.86,35600.0,30.7943,30.8007,30.6468,30.6917,35600.0
2007-08-09 13:15:00,47.85,47.94,47.8,47.9,38400.0,30.6853,30.743,30.6532,30.7173,38400.0
2007-08-09 13:20:00,47.92,48.04,47.92,47.97,33600.0,30.7302,30.8071,30.7302,30.7622,33600.0
2007-08-09 13:25:00,47.98,47.99,47.88,47.99,23500.0,30.7686,30.7751,30.7045,30.7751,23500.0
2007-08-09 13:30:00,47.97,48.04,47.92,47.99,44000.0,30.7622,30.8071,30.7302,30.7751,44000.0
2007-08-09 13:35:00,47.99,48.01,47.9,47.98,36500.0,30.7751,30.7879,30.7173,30.7686,36500.0
2007-08-09 13:40:00,48.0,48.0,47.95,47.95,17500.0,30.7815,30.7815,30.7494,30.7494,17500.0
2007-08-09 13:45:00,47.97,48.1,47.97,48.07,23000.0,30.7622,30.8456,30.7622,30.8264,23000.0
2007-08-09 13:50:00,48.07,48.13,48.05,48.11,15700.0,30.8264,30.8648,30.8135,30.852,15700.0
2007-08-09 13:55:00,48.12,48.18,48.11,48.15,18300.0,30.8584,30.8969,30.852,30.8777,18300.0
2007-08-09 14:00:00,48.14,48.16,48.12,48.15,23100.0,30.8712,30.8841,30.8584,30.8777,23100.0
2007-08-09 14:05:00,48.14,48.15,48.03,48.05,28000.0,30.8712,30.8777,30.8007,30.8135,28000.0
2007-08-09 14:10:00,48.05,48.16,48.04,48.14,22900.0,30.8135,30.8841,30.8071,30.8712,22900.0
2007-08-09 14:15:00,48.15,48.15,48.06,48.12,27000.0,30.8777,30.8777,30.8199,30.8584,27000.0
2007-08-09 14:20:00,48.11,48.14,48.09,48.12,20200.0,30.852,30.8712,30.8392,30.8584,20200.0
2007-08-09 14:25:00,48.11,48.12,47.95,47.97,28400.0,30.852,30.8584,30.7494,30.7622,28400.0
2007-08-09 14:30:00,47.97,48.09,47.81,47.87,26100.0,30.7622,30.8392,30.6596,30.6981,26100.0
2007-08-09 14:35:00,47.87,47.93,47.78,47.85,20500.0,30.6981,30.7366,30.6404,30.6853,20500.0
2007-08-09 14:40:00,47.86,48.01,47.77,47.96,21300.0,30.6917,30.7879,30.634,30.7558,21300.0
2007-08-09 14:45:00,47.95,47.95,47.86,47.89,20000.0,30.7494,30.7494,30.6917,30.7109,20000.0
2007-08-09 14:50:00,47.89,47.9,47.82,47.84,17100.0,30.7109,30.7173,30.666,30.6789,17100.0
2007-08-09 14:55:00,47.84,47.88,47.76,47.78,29200.0,30.6789,30.7045,30.6276,30.6404,29200.0
2007-08-09 15:00:00,47.78,47.84,47.67,47.68,39100.0,30.6404,30.6789,30.5698,30.5763,39100.0
2007-08-09 15:05:00,47.66,47.66,47.52,47.56,36100.0,30.5634,30.5634,30.4737,30.4993,36100.0
2007-08-09 15:10:00,47.53,47.59,47.45,47.54,40400.0,30.4801,30.5185,30.4288,30.4865,40400.0
2007-08-09 15:15:00,47.56,47.74,47.56,47.71,37100.0,30.4993,30.6147,30.4993,30.5955,37100.0
2007-08-09 15:20:00,47.72,47.84,47.58,47.6,48700.0,30.6019,30.6789,30.5121,30.525,48700.0
2007-08-09 15:25:00,47.59,47.67,47.54,47.57,36000.0,30.5185,30.5698,30.4865,30.5057,36000.0
2007-08-09 15:30:00,47.58,47.8,47.58,47.62,75000.0,30.5121,30.6532,30.5121,30.5378,75000.0
2007-08-09 15:35:00,47.62,47.7,47.44,47.5,84500.0,30.5378,30.5891,30.4224,30.4608,84500.0
2007-08-09 15:40:00,47.51,47.81,47.45,47.78,39300.0,30.4672,30.6596,30.4288,30.6404,39300.0
2007-08-09 15:45:00,47.77,47.86,47.76,47.85,61400.0,30.634,30.6917,30.6276,30.6853,61400.0
2007-08-09 15:50:00,47.85,47.85,47.71,47.77,56100.0,30.6853,30.6853,30.5955,30.634,56100.0
2007-08-09 15:55:00,47.78,47.79,47.62,47.62,63900.0,30.6404,30.6468,30.5378,30.5378,63900.0
2007-08-10 09:30:00,47.18,47.29,47.05,47.11,30700.0,30.2556,30.3262,30.1723,30.2107,30700.0
2007-08-10 09:35:00,47.07,47.3,47.04,47.21,27100.0,30.1851,30.3326,30.1658,30.2749,27100.0
2007-08-10 09:40:00,47.33,47.35,47.06,47.13,30500.0,30.3518,30.3646,30.1787,30.2236,30500.0
2007-08-10 09:45:00,47.18,47.34,47.17,47.19,54900.0,30.2556,30.3582,30.2492,30.262,54900.0
2007-08-10 09:50:00,47.18,47.2,47.03,47.07,44100.0,30.2556,30.2684,30.1594,30.1851,44100.0
2007-08-10 09:55:00,47.08,47.15,47.0,47.03,29500.0,30.1915,30.2364,30.1402,30.1594,29500.0
2007-08-10 10:00:00,47.02,47.12,47.0,47.03,24600.0,30.153,30.2171,30.1402,30.1594,24600.0
2007-08-10 10:05:00,47.03,47.1,46.94,46.96,41500.0,30.1594,30.2043,30.1017,30.1145,41500.0
2007-08-10 10:10:00,46.98,47.13,46.96,47.11,21600.0,30.1274,30.2236,30.1145,30.2107,21600.0
2007-08-10 10:15:00,47.13,47.13,46.93,46.93,24300.0,30.2236,30.2236,30.0953,30.0953,24300.0
2007-08-10 10:20:00,46.92,46.93,46.66,46.66,30600.0,30.0889,30.0953,29.9222,29.9222,30600.0
2007-08-10 10:25:00,46.68,46.72,46.65,46.71,12200.0,29.935,29.9606,29.9157,29.9542,12200.0
2007-08-10 10:30:00,46.72,46.72,46.65,46.66,17900.0,29.9606,29.9606,29.9157,29.9222,17900.0
2007-08-10 10:35:00,46.67,46.72,46.6,46.64,20100.0,29.9286,29.9606,29.8837,29.9093,20100.0
2007-08-10 10:40:00,46.63,46.69,46.54,46.6,36100.0,29.9029,29.9414,29.8452,29.8837,36100.0
2007-08-10 10:45:00,46.6,46.6,46.51,46.56,12700.0,29.8837,29.8837,29.826,29.858,12700.0
2007-08-10 10:50:00,46.55,46.55,46.27,46.27,25100.0,29.8516,29.8516,29.6721,29.6721,25100.0
2007-08-10 10:55:00,46.3,46.49,46.25,46.32,32200.0,29.6913,29.8131,29.6592,29.7041,32200.0
2007-08-10 11:00:00,46.34,46.44,46.3,46.42,14400.0,29.7169,29.7811,29.6913,29.7682,14400.0
2007-08-10 11:05:00,46.41,46.61,46.41,46.44,67100.0,29.7618,29.8901,29.7618,29.7811,67100.0
2007-08-10 11:10:00,46.43,46.54,46.42,46.51,29000.0,29.7747,29.8452,29.7682,29.826,29000.0
2007-08-10 11:15:00,46.53,46.65,46.5,46.54,35800.0,29.8388,29.9157,29.8195,29.8452,35800.0
2007-08-10 11:20:00,46.55,46.55,46.43,46.47,24100.0,29.8516,29.8516,29.7747,29.8003,24100.0
2007-08-10 11:25:00,46.48,46.5,46.42,46.45,25100.0,29.8067,29.8195,29.7682,29.7875,25100.0
2007-08-10 11:30:00,46.43,46.46,46.42,46.45,22200.0,29.7747,29.7939,29.7682,29.7875,22200.0
2007-08-10 11:35:00,46.46,46.47,46.42,46.43,17800.0,29.7939,29.8003,29.7682,29.7747,17800.0
2007-08-10 11:40:00,46.42,46.47,46.42,46.45,12100.0,29.7682,29.8003,29.7682,29.7875,12100.0
2007-08-10 11:45:00,46.43,46.49,46.42,46.43,23900.0,29.7747,29.8131,29.7682,29.7747,23900.0
2007-08-10 11:50:00,46.44,46.48,46.43,46.48,17500.0,29.7811,29.8067,29.7747,29.8067,17500.0
2007-08-10 11:55:00,46.48,46.6,46.47,46.6,20800.0,29.8067,29.8837,29.8003,29.8837,20800.0
2007-08-10 12:00:00,46.6,46.61,46.49,46.57,29900.0,29.8837,29.8901,29.8131,29.8644,29900.0
2007-08-10 12:05:00,46.56,46.62,46.55,46.58,14600.0,29.858,29.8965,29.8516,29.8709,14600.0
2007-08-10 12:10:00,46.58,46.61,46.56,46.57,19800.0,29.8709,29.8901,29.858,29.8644,19800.0
2007-08-10 12:15:00,46.57,46.74,46.57,46.72,56100.0,29.8644,29.9735,29.8644,29.9606,56100.0
2007-08-10 12:20:00,46.74,47.08,46.74,47.08,33800.0,29.9735,30.1915,29.9735,30.1915,33800.0
2007-08-10 12:25:00,47.07,47.14,46.98,47.12,26900.0,30.1851,30.23,30.1274,30.2171,26900.0
2007-08-10 12:30:00,47.12,47.26,47.09,47.1,28800.0,30.2171,30.3069,30.1979,30.2043,28800.0
2007-08-10 12:35:00,47.09,47.09,46.92,46.99,14100.0,30.1979,30.1979,30.0889,30.1338,14100.0
2007-08-10 12:40:00,46.99,46.99,46.85,46.89,16300.0,30.1338,30.1338,30.044,30.0696,16300.0
2007-08-10 12:45:00,46.9,46.91,46.86,46.87,11700.0,30.0761,30.0825,30.0504,30.0568,11700.0
2007-08-10 12:50:00,46.88,46.89,46.84,46.87,13700.0,30.0632,30.0696,30.0376,30.0568,13700.0
2007-08-10 12:55:00,46.87,46.87,46.62,46.66,15400.0,30.0568,30.0568,29.8965,29.9222,15400.0
2007-08-10 13:00:00,46.63,46.66,46.61,46.61,26400.0,29.9029,29.9222,29.8901,29.8901,26400.0
2007-08-10 13:05:00,46.62,46.66,46.61,46.63,23700.0,29.8965,29.9222,29.8901,29.9029,23700.0
2007-08-10 13:10:00,46.63,46.77,46.57,46.73,42300.0,29.9029,29.9927,29.8644,29.967,42300.0
2007-08-10 13:15:00,46.72,46.85,46.68,46.81,24100.0,29.9606,30.044,29.935,30.0183,24100.0
2007-08-10 13:20:00,46.82,46.89,46.81,46.85,14300.0,30.0248,30.0696,30.0183,30.044,14300.0
2007-08-10 13:25:00,46.84,46.84,46.74,46.76,10800.0,30.0376,30.0376,29.9735,29.9863,10800.0
2007-08-10 13:30:00,46.77,46.77,46.57,46.57,9300.0,29.9927,29.9927,29.8644,29.8644,9300.0
2007-08-10 13:35:00,46.56,46.64,46.56,46.58,10300.0,29.858,29.9093,29.858,29.8709,10300.0
2007-08-10 13:40:00,46.6,46.65,46.58,46.65,9400.0,29.8837,29.9157,29.8709,29.9157,9400.0
2007-08-10 13:45:00,46.64,46.66,46.51,46.53,20000.0,29.9093,29.9222,29.826,29.8388,20000.0
2007-08-10 13:50:00,46.56,46.68,46.54,46.63,29700.0,29.858,29.935,29.8452,29.9029,29700.0
2007-08-10 13:55:00,46.63,46.82,46.63,46.82,10300.0,29.9029,30.0248,29.9029,30.0248,10300.0
2007-08-10 14:00:00,46.82,46.89,46.78,46.78,31400.0,30.0248,30.0696,29.9991,29.9991,31400.0
2007-08-10 14:05:00,46.78,46.9,46.78,46.84,13200.0,29.9991,30.0761,29.9991,30.0376,13200.0
2007-08-10 14:10:00,46.84,46.9,46.76,46.9,18900.0,30.0376,30.0761,29.9863,30.0761,18900.0
2007-08-10 14:15:00,46.88,46.91,46.84,46.86,23100.0,30.0632,30.0825,30.0376,30.0504,23100.0
2007-08-10 14:20:00,46.86,46.99,46.86,46.91,23900.0,30.0504,30.1338,30.0504,30.0825,23900.0
2007-08-10 14:25:00,46.91,46.99,46.85,46.85,14600.0,30.0825,30.1338,30.044,30.044,14600.0
2007-08-10 14:30:00,46.85,46.98,46.84,46.86,17100.0,30.044,30.1274,30.0376,30.0504,17100.0
2007-08-10 14:35:00,46.87,46.94,46.84,46.88,32500.0,30.0568,30.1017,30.0376,30.0632,32500.0
2007-08-10 14:40:00,46.87,46.98,46.84,46.91,15300.0,30.0568,30.1274,30.0376,30.0825,15300.0
2007-08-10 14:45:00,46.9,46.91,46.85,46.89,14500.0,30.0761,30.0825,30.044,30.0696,14500.0
2007-08-10 14:50:00,46.9,46.98,46.83,46.85,74700.0,30.0761,30.1274,30.0312,30.044,74700.0
2007-08-10 14:55:00,46.85,46.87,46.78,46.79,17100.0,30.044,30.0568,29.9991,30.0055,17100.0
2007-08-10 15:00:00,46.79,46.79,46.73,46.76,22600.0,30.0055,30.0055,29.967,29.9863,22600.0
2007-08-10 15:05:00,46.74,46.91,46.74,46.91,34300.0,29.9735,30.0825,29.9735,30.0825,34300.0
2007-08-10 15:10:00,46.91,46.99,46.88,46.94,24200.0,30.0825,30.1338,30.0632,30.1017,24200.0
2007-08-10 15:15:00,46.95,46.96,46.77,46.77,27700.0,30.1081,30.1145,29.9927,29.9927,27700.0
2007-08-10 15:20:00,46.75,46.75,46.69,46.73,30000.0,29.9799,29.9799,29.9414,29.967,30000.0
2007-08-10 15:25:00,46.72,47.04,46.72,46.98,33500.0,29.9606,30.1658,29.9606,30.1274,33500.0
2007-08-10 15:30:00,46.98,47.07,46.96,47.06,34800.0,30.1274,30.1851,30.1145,30.1787,34800.0
2007-08-10 15:35:00,47.04,47.23,47.04,47.13,37100.0,30.1658,30.2877,30.1658,30.2236,37100.0
2007-08-10 15:40:00,47.13,47.16,47.1,47.14,34400.0,30.2236,30.2428,30.2043,30.23,34400.0
2007-08-10 15:45:00,47.13,47.15,47.1,47.13,41500.0,30.2236,30.2364,30.2043,30.2236,41500.0
2007-08-10 15:50:00,47.13,47.18,47.1,47.16,30600.0,30.2236,30.2556,30.2043,30.2428,30600.0
2007-08-10 15:55:00,47.13,47.22,47.06,47.07,51800.0,30.2236,30.2813,30.1787,30.1851,51800.0
2007-08-13 09:30:00,47.13,47.35,46.95,46.97,24200.0,30.2236,30.3646,30.1081,30.121,24200.0
2007-08-13 09:35:00,46.95,47.04,46.75,46.84,26400.0,30.1081,30.1658,29.9799,30.0376,26400.0
2007-08-13 09:40:00,46.84,46.86,46.63,46.65,21900.0,30.0376,30.0504,29.9029,29.9157,21900.0
2007-08-13 09:45:00,46.63,46.67,46.6,46.6,16100.0,29.9029,29.9286,29.8837,29.8837,16100.0
2007-08-13 09:50:00,46.6,46.61,46.51,46.51,19100.0,29.8837,29.8901,29.826,29.826,19100.0
2007-08-13 09:55:00,46.51,46.62,46.51,46.59,32400.0,29.826,29.8965,29.826,29.8773,32400.0
2007-08-13 10:00:00,46.6,46.62,46.56,46.56,12000.0,29.8837,29.8965,29.858,29.858,12000.0
2007-08-13 10:05:00,46.57,46.59,46.52,46.55,20500.0,29.8644,29.8773,29.8324,29.8516,20500.0
2007-08-13 10:10:00,46.56,46.56,46.47,46.54,30200.0,29.858,29.858,29.8003,29.8452,30200.0
2007-08-13 10:15:00,46.5,46.57,46.49,46.51,20400.0,29.8195,29.8644,29.8131,29.826,20400.0
2007-08-13 10:20:00,46.52,46.61,46.5,46.56,21700.0,29.8324,29.8901,29.8195,29.858,21700.0
2007-08-13 10:25:00,46.57,46.58,46.55,46.57,13100.0,29.8644,29.8709,29.8516,29.8644,13100.0
2007-08-13 10:30:00,46.57,46.57,46.33,46.33,52600.0,29.8644,29.8644,29.7105,29.7105,52600.0
2007-08-13 10:35:00,46.33,46.33,46.27,46.29,27100.0,29.7105,29.7105,29.6721,29.6849,27100.0
2007-08-13 10:40:00,46.29,46.29,46.02,46.02,23400.0,29.6849,29.6849,29.5117,29.5117,23400.0
2007-08-13 10:45:00,46.02,46.02,45.91,45.92,51600.0,29.5117,29.5117,29.4412,29.4476,51600.0
2007-08-13 10:50:00,45.9,45.92,45.75,45.77,64200.0,29.4348,29.4476,29.3386,29.3514,64200.0
2007-08-13 10:55:00,45.75,45.79,45.75,45.78,35500.0,29.3386,29.3642,29.3386,29.3578,35500.0
2007-08-13 11:00:00,45.77,45.83,45.76,45.82,53800.0,29.3514,29.3899,29.345,29.3835,53800.0
2007-08-13 11:05:00,45.82,45.86,45.8,45.86,39500.0,29.3835,29.4091,29.3707,29.4091,39500.0
2007-08-13 11:10:00,45.86,45.89,45.83,45.88,25900.0,29.4091,29.4284,29.3899,29.422,25900.0
2007-08-13 11:15:00,45.88,45.93,45.85,45.88,66500.0,29.422,29.454,29.4027,29.422,66500.0
2007-08-13 11:20:00,45.88,46.0,45.87,46.0,13700.0,29.422,29.4989,29.4155,29.4989,13700.0
2007-08-13 11:25:00,46.0,46.02,45.93,45.94,32900.0,29.4989,29.5117,29.454,29.4604,32900.0
2007-08-13 11:30:00,45.96,46.22,45.96,46.18,24500.0,29.4733,29.64,29.4733,29.6143,24500.0
2007-08-13 11:35:00,46.19,46.29,46.18,46.25,7500.0,29.6208,29.6849,29.6143,29.6592,7500.0
2007-08-13 11:40:00,46.27,46.29,46.24,46.29,8400.0,29.6721,29.6849,29.6528,29.6849,8400.0
2007-08-13 11:45:00,46.29,46.37,46.29,46.36,12200.0,29.6849,29.7362,29.6849,29.7298,12200.0
2007-08-13 11:50:00,46.36,46.36,46.29,46.32,19300.0,29.7298,29.7298,29.6849,29.7041,19300.0
2007-08-13 11:55:00,46.33,46.36,46.27,46.36,20800.0,29.7105,29.7298,29.6721,29.7298,20800.0
2007-08-13 12:00:00,46.37,46.42,46.35,46.4,15200.0,29.7362,29.7682,29.7234,29.7554,15200.0
2007-08-13 12:05:00,46.39,46.39,46.34,46.37,10000.0,29.749,29.749,29.7169,29.7362,10000.0
2007-08-13 12:10:00,46.39,46.41,46.32,46.33,10800.0,29.749,29.7618,29.7041,29.7105,10800.0
2007-08-13 12:15:00,46.33,46.33,46.31,46.32,2000.0,29.7105,29.7105,29.6977,29.7041,2000.0
2007-08-13 12:20:00,46.33,46.33,46.3,46.31,7000.0,29.7105,29.7105,29.6913,29.6977,7000.0
2007-08-13 12:25:00,46.31,46.32,46.3,46.31,2200.0,29.6977,29.7041,29.6913,29.6977,2200.0
2007-08-13 12:30:00,46.3,46.31,46.27,46.28,13800.0,29.6913,29.6977,29.6721,29.6785,13800.0
2007-08-13 12:35:00,46.28,46.39,46.27,46.38,9100.0,29.6785,29.749,29.6721,29.7426,9100.0
2007-08-13 12:40:00,46.38,46.38,46.32,46.35,4700.0,29.7426,29.7426,29.7041,29.7234,4700.0
2007-08-13 12:45:00,46.35,46.36,46.3,46.33,4400.0,29.7234,29.7298,29.6913,29.7105,4400.0
2007-08-13 12:50:00,46.33,46.37,46.32,46.32,6000.0,29.7105,29.7362,29.7041,29.7041,6000.0
2007-08-13 12:55:00,46.32,46.38,46.32,46.36,3100.0,29.7041,29.7426,29.7041,29.7298,3100.0
2007-08-13 13:00:00,46.39,46.44,46.37,46.37,7100.0,29.749,29.7811,29.7362,29.7362,7100.0
2007-08-13 13:05:00,46.38,46.5,46.36,46.44,21000.0,29.7426,29.8195,29.7298,29.7811,21000.0
2007-08-13 13:10:00,46.44,46.45,46.38,46.39,5900.0,29.7811,29.7875,29.7426,29.749,5900.0
2007-08-13 13:15:00,46.4,46.45,46.4,46.44,3800.0,29.7554,29.7875,29.7554,29.7811,3800.0
2007-08-13 13:20:00,46.43,46.47,46.4,46.45,13900.0,29.7747,29.8003,29.7554,29.7875,13900.0
2007-08-13 13:25:00,46.43,46.51,46.42,46.45,10800.0,29.7747,29.826,29.7682,29.7875,10800.0
2007-08-13 13:30:00,46.45,46.51,46.44,46.5,4200.0,29.7875,29.826,29.7811,29.8195,4200.0
2007-08-13 13:35:00,46.51,46.57,46.5,46.55,6500.0,29.826,29.8644,29.8195,29.8516,6500.0
2007-08-13 13:40:00,46.55,46.6,46.53,46.54,11200.0,29.8516,29.8837,29.8388,29.8452,11200.0
2007-08-13 13:45:00,46.55,46.56,46.53,46.54,3900.0,29.8516,29.858,29.8388,29.8452,3900.0
2007-08-13 13:50:00,46.55,46.63,46.54,46.58,12800.0,29.8516,29.9029,29.8452,29.8709,12800.0
2007-08-13 13:55:00,46.6,46.68,46.57,46.66,6000.0,29.8837,29.935,29.8644,29.9222,6000.0
2007-08-13 14:00:00,46.67,46.68,46.57,46.68,12200.0,29.9286,29.935,29.8644,29.935,12200.0
2007-08-13 14:05:00,46.64,46.64,46.54,46.56,6500.0,29.9093,29.9093,29.8452,29.858,6500.0
2007-08-13 14:10:00,46.55,46.57,46.55,46.55,2100.0,29.8516,29.8644,29.8516,29.8516,2100.0
2007-08-13 14:15:00,46.55,46.55,46.45,46.48,5700.0,29.8516,29.8516,29.7875,29.8067,5700.0
2007-08-13 14:20:00,46.49,46.64,46.48,46.63,10800.0,29.8131,29.9093,29.8067,29.9029,10800.0
2007-08-13 14:25:00,46.63,46.64,46.59,46.6,5800.0,29.9029,29.9093,29.8773,29.8837,5800.0
2007-08-13 14:30:00,46.55,46.59,46.55,46.56,7900.0,29.8516,29.8773,29.8516,29.858,7900.0
2007-08-13 14:35:00,46.56,46.56,46.49,46.53,5400.0,29.858,29.858,29.8131,29.8388,5400.0
2007-08-13 14:40:00,46.53,46.53,46.49,46.5,5300.0,29.8388,29.8388,29.8131,29.8195,5300.0
2007-08-13 14:45:00,46.49,46.51,46.42,46.42,9700.0,29.8131,29.826,29.7682,29.7682,9700.0
2007-08-13 14:50:00,46.43,46.46,46.42,46.42,8400.0,29.7747,29.7939,29.7682,29.7682,8400.0
2007-08-13 14:55:00,46.44,46.45,46.36,46.36,7200.0,29.7811,29.7875,29.7298,29.7298,7200.0
2007-08-13 15:00:00,46.38,46.42,46.36,46.36,18200.0,29.7426,29.7682,29.7298,29.7298,18200.0
2007-08-13 15:05:00,46.36,46.38,46.36,46.36,8600.0,29.7298,29.7426,29.7298,29.7298,8600.0
2007-08-13 15:10:00,46.36,46.36,46.29,46.31,14300.0,29.7298,29.7298,29.6849,29.6977,14300.0
2007-08-13 15:15:00,46.3,46.4,46.24,46.34,25700.0,29.6913,29.7554,29.6528,29.7169,25700.0
2007-08-13 15:20:00,46.33,46.37,46.3,46.32,14900.0,29.7105,29.7362,29.6913,29.7041,14900.0
2007-08-13 15:25:00,46.32,46.39,46.3,46.37,17500.0,29.7041,29.749,29.6913,29.7362,17500.0
2007-08-13 15:30:00,46.39,46.48,46.39,46.48,12200.0,29.749,29.8067,29.749,29.8067,12200.0
2007-08-13 15:35:00,46.45,46.56,46.45,46.53,18800.0,29.7875,29.858,29.7875,29.8388,18800.0
2007-08-13 15:40:00,46.53,46.56,46.45,46.48,25700.0,29.8388,29.858,29.7875,29.8067,25700.0
2007-08-13 15:45:00,46.49,46.49,46.41,46.43,28200.0,29.8131,29.8131,29.7618,29.7747,28200.0
2007-08-13 15:50:00,46.43,46.47,46.43,46.45,42200.0,29.7747,29.8003,29.7747,29.7875,42200.0
2007-08-13 15:55:00,46.47,46.66,46.45,46.63,108600.0,29.8003,29.9222,29.7875,29.9029,108600.0
2007-08-14 09:30:00,46.71,46.82,46.63,46.63,9200.0,29.9542,30.0248,29.9029,29.9029,9200.0
2007-08-14 09:35:00,46.63,46.63,46.42,46.54,14300.0,29.9029,29.9029,29.7682,29.8452,14300.0
2007-08-14 09:40:00,46.47,46.67,46.45,46.61,10000.0,29.8003,29.9286,29.7875,29.8901,10000.0
2007-08-14 09:45:00,46.6,46.72,46.51,46.62,11200.0,29.8837,29.9606,29.826,29.8965,11200.0
2007-08-14 09:50:00,46.58,46.63,46.53,46.55,7100.0,29.8709,29.9029,29.8388,29.8516,7100.0
2007-08-14 09:55:00,46.57,46.63,46.52,46.56,3600.0,29.8644,29.9029,29.8324,29.858,3600.0
2007-08-14 10:00:00,46.53,46.53,46.41,46.45,8700.0,29.8388,29.8388,29.7618,29.7875,8700.0
2007-08-14 10:05:00,46.44,46.46,46.4,46.41,4900.0,29.7811,29.7939,29.7554,29.7618,4900.0
2007-08-14 10:10:00,46.41,46.44,46.31,46.31,7800.0,29.7618,29.7811,29.6977,29.6977,7800.0
2007-08-14 10:15:00,46.3,46.51,46.27,46.51,13100.0,29.6913,29.826,29.6721,29.826,13100.0
2007-08-14 10:20:00,46.52,46.6,46.5,46.6,8700.0,29.8324,29.8837,29.8195,29.8837,8700.0
2007-08-14 10:25:00,46.57,46.59,46.52,46.56,8700.0,29.8644,29.8773,29.8324,29.858,8700.0
2007-08-14 10:30:00,46.55,46.56,46.52,46.56,1800.0,29.8516,29.858,29.8324,29.858,1800.0
2007-08-14 10:35:00,46.54,46.6,46.52,46.56,3800.0,29.8452,29.8837,29.8324,29.858,3800.0
2007-08-14 10:40:00,46.58,46.76,46.58,46.63,11100.0,29.8709,29.9863,29.8709,29.9029,11100.0
2007-08-14 10:45:00,46.64,46.66,46.63,46.66,4700.0,29.9093,29.9222,29.9029,29.9222,4700.0
2007-08-14 10:50:00,46.68,46.68,46.52,46.56,10800.0,29.935,29.935,29.8324,29.858,10800.0
2007-08-14 10:55:00,46.52,46.52,46.36,46.37,10000.0,29.8324,29.8324,29.7298,29.7362,10000.0
2007-08-14 11:00:00,46.39,46.4,46.21,46.27,8800.0,29.749,29.7554,29.6336,29.6721,8800.0
2007-08-14 11:05:00,46.28,46.29,46.18,46.23,16700.0,29.6785,29.6849,29.6143,29.6464,16700.0
2007-08-14 11:10:00,46.24,46.26,46.2,46.22,7500.0,29.6528,29.6656,29.6272,29.64,7500.0
2007-08-14 11:15:00,46.23,46.29,46.22,46.26,8500.0,29.6464,29.6849,29.64,29.6656,8500.0
2007-08-14 11:20:00,46.29,46.31,46.27,46.3,21200.0,29.6849,29.6977,29.6721,29.6913,21200.0
2007-08-14 11:25:00,46.29,46.35,46.27,46.31,20800.0,29.6849,29.7234,29.6721,29.6977,20800.0
2007-08-14 11:30:00,46.3,46.36,46.3,46.33,7000.0,29.6913,29.7298,29.6913,29.7105,7000.0
2007-08-14 11:35:00,46.35,46.36,46.27,46.35,25900.0,29.7234,29.7298,29.6721,29.7234,25900.0
2007-08-14 11:40:00,46.35,46.46,46.32,46.44,12800.0,29.7234,29.7939,29.7041,29.7811,12800.0
2007-08-14 11:45:00,46.45,46.52,46.45,46.47,7200.0,29.7875,29.8324,29.7875,29.8003,7200.0
2007-08-14 11:50:00,46.49,46.61,46.48,46.61,15300.0,29.8131,29.8901,29.8067,29.8901,15300.0
2007-08-14 11:55:00,46.62,46.65,46.56,46.65,13400.0,29.8965,29.9157,29.858,29.9157,13400.0
2007-08-14 12:00:00,46.62,46.66,46.58,46.58,6300.0,29.8965,29.9222,29.8709,29.8709,6300.0
2007-08-14 12:05:00,46.6,46.63,46.57,46.62,8000.0,29.8837,29.9029,29.8644,29.8965,8000.0
2007-08-14 12:10:00,46.61,46.61,46.57,46.59,2400.0,29.8901,29.8901,29.8644,29.8773,2400.0
2007-08-14 12:15:00,46.6,46.6,46.55,46.56,5000.0,29.8837,29.8837,29.8516,29.858,5000.0
2007-08-14 12:20:00,46.56,46.62,46.56,46.6,3500.0,29.858,29.8965,29.858,29.8837,3500.0
2007-08-14 12:25:00,46.59,46.6,46.51,46.53,11700.0,29.8773,29.8837,29.826,29.8388,11700.0
2007-08-14 12:30:00,46.52,46.52,46.46,46.5,14600.0,29.8324,29.8324,29.7939,29.8195,14600.0
2007-08-14 12:35:00,46.5,46.51,46.44,46.44,7900.0,29.8195,29.826,29.7811,29.7811,7900.0
2007-08-14 12:40:00,46.44,46.44,46.3,46.33,10700.0,29.7811,29.7811,29.6913,29.7105,10700.0
2007-08-14 12:45:00,46.33,46.44,46.31,46.44,6100.0,29.7105,29.7811,29.6977,29.7811,6100.0
2007-08-14 12:50:00,46.42,46.42,46.32,46.34,6700.0,29.7682,29.7682,29.7041,29.7169,6700.0
2007-08-14 12:55:00,46.34,46.45,46.34,46.45,6800.0,29.7169,29.7875,29.7169,29.7875,6800.0
2007-08-14 13:00:00,46.44,46.44,46.37,46.4,3300.0,29.7811,29.7811,29.7362,29.7554,3300.0
2007-08-14 13:05:00,46.38,46.42,46.38,46.4,2900.0,29.7426,29.7682,29.7426,29.7554,2900.0
2007-08-14 13:10:00,46.41,46.41,46.32,46.33,6200.0,29.7618,29.7618,29.7041,29.7105,6200.0
2007-08-14 13:15:00,46.34,46.39,46.32,46.39,7200.0,29.7169,29.749,29.7041,29.749,7200.0
2007-08-14 13:20:00,46.37,46.39,46.3,46.31,6500.0,29.7362,29.749,29.6913,29.6977,6500.0
2007-08-14 13:25:00,46.31,46.38,46.3,46.38,3800.0,29.6977,29.7426,29.6913,29.7426,3800.0
2007-08-14 13:30:00,46.36,46.36,46.31,46.36,8300.0,29.7298,29.7298,29.6977,29.7298,8300.0
2007-08-14 13:35:00,46.35,46.49,46.34,46.47,17700.0,29.7234,29.8131,29.7169,29.8003,17700.0
2007-08-14 13:40:00,46.46,46.47,46.43,46.44,7700.0,29.7939,29.8003,29.7747,29.7811,7700.0
2007-08-14 13:45:00,46.45,46.48,46.35,46.4,8400.0,29.7875,29.8067,29.7234,29.7554,8400.0
2007-08-14 13:50:00,46.39,46.45,46.36,46.41,6000.0,29.749,29.7875,29.7298,29.7618,6000.0
2007-08-14 13:55:00,46.37,46.4,46.3,46.36,8100.0,29.7362,29.7554,29.6913,29.7298,8100.0
2007-08-14 14:00:00,46.35,46.41,46.26,46.41,21200.0,29.7234,29.7618,29.6656,29.7618,21200.0
2007-08-14 14:05:00,46.38,46.39,46.27,46.3,17400.0,29.7426,29.749,29.6721,29.6913,17400.0
2007-08-14 14:10:00,46.3,46.37,46.29,46.35,9300.0,29.6913,29.7362,29.6849,29.7234,9300.0
2007-08-14 14:15:00,46.36,46.44,46.33,46.41,13900.0,29.7298,29.7811,29.7105,29.7618,13900.0
2007-08-14 14:20:00,46.42,46.44,46.31,46.34,9100.0,29.7682,29.7811,29.6977,29.7169,9100.0
2007-08-14 14:25:00,46.32,46.34,46.31,46.34,5400.0,29.7041,29.7169,29.6977,29.7169,5400.0
2007-08-14 14:30:00,46.34,46.34,46.21,46.24,30200.0,29.7169,29.7169,29.6336,29.6528,30200.0
2007-08-14 14:35:00,46.24,46.44,46.24,46.44,18000.0,29.6528,29.7811,29.6528,29.7811,18000.0
2007-08-14 14:40:00,46.44,46.46,46.33,46.35,10300.0,29.7811,29.7939,29.7105,29.7234,10300.0
2007-08-14 14:45:00,46.33,46.37,46.27,46.36,14300.0,29.7105,29.7362,29.6721,29.7298,14300.0
2007-08-14 14:50:00,46.37,46.38,46.31,46.33,10400.0,29.7362,29.7426,29.6977,29.7105,10400.0
2007-08-14 14:55:00,46.34,46.42,46.33,46.42,11000.0,29.7169,29.7682,29.7105,29.7682,11000.0
2007-08-14 15:00:00,46.41,46.53,46.41,46.52,15800.0,29.7618,29.8388,29.7618,29.8324,15800.0
2007-08-14 15:05:00,46.5,46.53,46.44,46.45,15600.0,29.8195,29.8388,29.7811,29.7875,15600.0
2007-08-14 15:10:00,46.44,46.51,46.38,46.49,12400.0,29.7811,29.826,29.7426,29.8131,12400.0
2007-08-14 15:15:00,46.48,46.48,46.41,46.42,15900.0,29.8067,29.8067,29.7618,29.7682,15900.0
2007-08-14 15:20:00,46.42,46.45,46.39,46.43,30900.0,29.7682,29.7875,29.749,29.7747,30900.0
2007-08-14 15:25:00,46.44,46.45,46.34,46.37,24700.0,29.7811,29.7875,29.7169,29.7362,24700.0
2007-08-14 15:30:00,46.39,46.39,46.3,46.3,19700.0,29.749,29.749,29.6913,29.6913,19700.0
2007-08-14 15:35:00,46.31,46.34,46.3,46.32,17500.0,29.6977,29.7169,29.6913,29.7041,17500.0
2007-08-14 15:40:00,46.33,46.33,46.26,46.28,37600.0,29.7105,29.7105,29.6656,29.6785,37600.0
2007-08-14 15:45:00,46.27,46.33,46.26,46.31,121700.0,29.6721,29.7105,29.6656,29.6977,121700.0
2007-08-14 15:50:00,46.3,46.38,46.29,46.36,57800.0,29.6913,29.7426,29.6849,29.7298,57800.0
2007-08-14 15:55:00,46.35,46.42,46.35,46.4,82000.0,29.7234,29.7682,29.7234,29.7554,82000.0
2007-08-15 09:30:00,46.39,46.5,46.38,46.41,14400.0,29.749,29.8195,29.7426,29.7618,14400.0
2007-08-15 09:35:00,46.41,46.43,46.26,46.35,18400.0,29.7618,29.7747,29.6656,29.7234,18400.0
2007-08-15 09:40:00,46.34,46.44,46.32,46.4,11500.0,29.7169,29.7811,29.7041,29.7554,11500.0
2007-08-15 09:45:00,46.41,46.7,46.4,46.53,16100.0,29.7618,29.9478,29.7554,29.8388,16100.0
2007-08-15 09:50:00,46.52,46.74,46.46,46.73,8500.0,29.8324,29.9735,29.7939,29.967,8500.0
2007-08-15 09:55:00,46.73,46.74,46.58,46.63,6000.0,29.967,29.9735,29.8709,29.9029,6000.0
2007-08-15 10:00:00,46.64,46.73,46.55,46.61,60700.0,29.9093,29.967,29.8516,29.8901,60700.0
2007-08-15 10:05:00,46.61,46.75,46.57,46.71,9400.0,29.8901,29.9799,29.8644,29.9542,9400.0
2007-08-15 10:10:00,46.7,46.79,46.67,46.77,16800.0,29.9478,30.0055,29.9286,29.9927,16800.0
2007-08-15 10:15:00,46.77,46.77,46.65,46.71,9800.0,29.9927,29.9927,29.9157,29.9542,9800.0
2007-08-15 10:20:00,46.73,46.84,46.69,46.84,34100.0,29.967,30.0376,29.9414,30.0376,34100.0
2007-08-15 10:25:00,46.85,46.94,46.82,46.92,16300.0,30.044,30.1017,30.0248,30.0889,16300.0
2007-08-15 10:30:00,46.9,46.97,46.84,46.88,43100.0,30.0761,30.121,30.0376,30.0632,43100.0
2007-08-15 10:35:00,46.87,46.96,46.86,46.96,19000.0,30.0568,30.1145,30.0504,30.1145,19000.0
2007-08-15 10:40:00,46.97,47.05,46.96,46.97,11800.0,30.121,30.1723,30.1145,30.121,11800.0
2007-08-15 10:45:00,46.97,47.12,46.97,47.05,29900.0,30.121,30.2171,30.121,30.1723,29900.0
2007-08-15 10:50:00,47.05,47.08,46.94,46.94,15600.0,30.1723,30.1915,30.1017,30.1017,15600.0
2007-08-15 10:55:00,46.96,47.0,46.88,46.88,14900.0,30.1145,30.1402,30.0632,30.0632,14900.0
2007-08-15 11:00:00,46.93,47.01,46.82,46.82,45100.0,30.0953,30.1466,30.0248,30.0248,45100.0
2007-08-15 11:05:00,46.81,46.84,46.77,46.8,15300.0,30.0183,30.0376,29.9927,30.0119,15300.0
2007-08-15 11:10:00,46.78,46.88,46.76,46.88,12000.0,29.9991,30.0632,29.9863,30.0632,12000.0
2007-08-15 11:15:00,46.87,46.88,46.82,46.83,4800.0,30.0568,30.0632,30.0248,30.0312,4800.0
2007-08-15 11:20:00,46.83,46.87,46.81,46.83,6800.0,30.0312,30.0568,30.0183,30.0312,6800.0
2007-08-15 11:25:00,46.82,46.91,46.82,46.85,9600.0,30.0248,30.0825,30.0248,30.044,9600.0
2007-08-15 11:30:00,46.85,46.87,46.8,46.82,6200.0,30.044,30.0568,30.0119,30.0248,6200.0
2007-08-15 11:35:00,46.82,46.83,46.8,46.83,8500.0,30.0248,30.0312,30.0119,30.0312,8500.0
2007-08-15 11:40:00,46.84,46.85,46.82,46.85,5300.0,30.0376,30.044,30.0248,30.044,5300.0
2007-08-15 11:45:00,46.84,46.85,46.83,46.84,9600.0,30.0376,30.044,30.0312,30.0376,9600.0
2007-08-15 11:50:00,46.83,46.86,46.74,46.79,21800.0,30.0312,30.0504,29.9735,30.0055,21800.0
2007-08-15 11:55:00,46.78,46.82,46.71,46.82,15000.0,29.9991,30.0248,29.9542,30.0248,15000.0
2007-08-15 12:00:00,46.82,46.89,46.8,46.85,10900.0,30.0248,30.0696,30.0119,30.044,10900.0
2007-08-15 12:05:00,46.85,46.9,46.82,46.9,7900.0,30.044,30.0761,30.0248,30.0761,7900.0
2007-08-15 12:10:00,46.9,46.91,46.85,46.86,4200.0,30.0761,30.0825,30.044,30.0504,4200.0
2007-08-15 12:15:00,46.85,46.9,46.85,46.9,5700.0,30.044,30.0761,30.044,30.0761,5700.0
2007-08-15 12:20:00,46.9,46.9,46.82,46.87,6900.0,30.0761,30.0761,30.0248,30.0568,6900.0
2007-08-15 12:25:00,46.87,46.89,46.83,46.85,6700.0,30.0568,30.0696,30.0312,30.044,6700.0
2007-08-15 12:30:00,46.84,46.88,46.8,46.87,7400.0,30.0376,30.0632,30.0119,30.0568,7400.0
2007-08-15 12:35:00,46.87,46.88,46.83,46.88,7200.0,30.0568,30.0632,30.0312,30.0632,7200.0
2007-08-15 12:40:00,46.89,46.9,46.85,46.87,4000.0,30.0696,30.0761,30.044,30.0568,4000.0
2007-08-15 12:45:00,46.85,46.92,46.85,46.88,5800.0,30.044,30.0889,30.044,30.0632,5800.0
2007-08-15 12:50:00,46.91,46.91,46.84,46.86,8000.0,30.0825,30.0825,30.0376,30.0504,8000.0
2007-08-15 12:55:00,46.87,46.88,46.85,46.86,2500.0,30.0568,30.0632,30.044,30.0504,2500.0
2007-08-15 13:00:00,46.87,46.89,46.8,46.83,10700.0,30.0568,30.0696,30.0119,30.0312,10700.0
2007-08-15 13:05:00,46.83,46.87,46.78,46.79,14300.0,30.0312,30.0568,29.9991,30.0055,14300.0
2007-08-15 13:10:00,46.77,46.87,46.77,46.85,6500.0,29.9927,30.0568,29.9927,30.044,6500.0
2007-08-15 13:15:00,46.85,46.94,46.85,46.94,7300.0,30.044,30.1017,30.044,30.1017,7300.0
2007-08-15 13:20:00,46.95,46.97,46.93,46.96,7800.0,30.1081,30.121,30.0953,30.1145,7800.0
2007-08-15 13:25:00,46.97,46.98,46.88,46.88,9500.0,30.121,30.1274,30.0632,30.0632,9500.0
2007-08-15 13:30:00,46.9,46.99,46.9,46.98,11200.0,30.0761,30.1338,30.0761,30.1274,11200.0
2007-08-15 13:35:00,46.98,46.99,46.96,46.98,13400.0,30.1274,30.1338,30.1145,30.1274,13400.0
2007-08-15 13:40:00,46.98,46.99,46.96,46.98,14700.0,30.1274,30.1338,30.1145,30.1274,14700.0
2007-08-15 13:45:00,46.97,46.99,46.91,46.91,14000.0,30.121,30.1338,30.0825,30.0825,14000.0
2007-08-15 13:50:00,46.91,46.98,46.91,46.96,3300.0,30.0825,30.1274,30.0825,30.1145,3300.0
2007-08-15 13:55:00,46.98,46.99,46.97,46.97,8200.0,30.1274,30.1338,30.121,30.121,8200.0
2007-08-15 14:00:00,46.97,46.98,46.94,46.94,13800.0,30.121,30.1274,30.1017,30.1017,13800.0
2007-08-15 14:05:00,46.96,46.96,46.9,46.92,9700.0,30.1145,30.1145,30.0761,30.0889,9700.0
2007-08-15 14:10:00,46.93,46.94,46.88,46.88,13100.0,30.0953,30.1017,30.0632,30.0632,13100.0
2007-08-15 14:15:00,46.89,46.98,46.84,46.98,23000.0,30.0696,30.1274,30.0376,30.1274,23000.0
2007-08-15 14:20:00,46.97,46.99,46.96,46.98,18500.0,30.121,30.1338,30.1145,30.1274,18500.0
2007-08-15 14:25:00,46.95,46.98,46.9,46.91,13600.0,30.1081,30.1274,30.0761,30.0825,13600.0
2007-08-15 14:30:00,46.92,46.97,46.89,46.89,8000.0,30.0889,30.121,30.0696,30.0696,8000.0
2007-08-15 14:35:00,46.91,46.95,46.83,46.95,15100.0,30.0825,30.1081,30.0312,30.1081,15100.0
2007-08-15 14:40:00,46.94,46.95,46.89,46.92,10300.0,30.1017,30.1081,30.0696,30.0889,10300.0
2007-08-15 14:45:00,46.92,46.95,46.77,46.77,14000.0,30.0889,30.1081,29.9927,29.9927,14000.0
2007-08-15 14:50:00,46.75,46.92,46.72,46.81,22300.0,29.9799,30.0889,29.9606,30.0183,22300.0
2007-08-15 14:55:00,46.8,46.88,46.75,46.78,13900.0,30.0119,30.0632,29.9799,29.9991,13900.0
2007-08-15 15:00:00,46.77,46.89,46.73,46.73,23100.0,29.9927,30.0696,29.967,29.967,23100.0
2007-08-15 15:05:00,46.75,46.88,46.75,46.78,30400.0,29.9799,30.0632,29.9799,29.9991,30400.0
2007-08-15 15:10:00,46.8,46.85,46.74,46.77,28900.0,30.0119,30.044,29.9735,29.9927,28900.0
2007-08-15 15:15:00,46.8,46.84,46.72,46.84,18100.0,30.0119,30.0376,29.9606,30.0376,18100.0
2007-08-15 15:20:00,46.83,46.88,46.68,46.74,31700.0,30.0312,30.0632,29.935,29.9735,31700.0
2007-08-15 15:25:00,46.74,46.82,46.72,46.77,23500.0,29.9735,30.0248,29.9606,29.9927,23500.0
2007-08-15 15:30:00,46.77,46.87,46.77,46.86,47700.0,29.9927,30.0568,29.9927,30.0504,47700.0
2007-08-15 15:35:00,46.87,46.95,46.87,46.93,65300.0,30.0568,30.1081,30.0568,30.0953,65300.0
2007-08-15 15:40:00,46.94,46.99,46.94,46.98,61800.0,30.1017,30.1338,30.1017,30.1274,61800.0
2007-08-15 15:45:00,46.98,46.99,46.93,46.97,33900.0,30.1274,30.1338,30.0953,30.121,33900.0
2007-08-15 15:50:00,46.97,46.99,46.82,46.83,57100.0,30.121,30.1338,30.0248,30.0312,57100.0
2007-08-15 15:55:00,46.82,46.82,46.66,46.67,32600.0,30.0248,30.0248,29.9222,29.9286,32600.0
2007-08-16 09:30:00,46.27,46.42,46.2,46.32,22800.0,29.6721,29.7682,29.6272,29.7041,22800.0
2007-08-16 09:35:00,46.31,46.41,46.29,46.3,33100.0,29.6977,29.7618,29.6849,29.6913,33100.0
2007-08-16 09:40:00,46.3,46.38,46.22,46.34,19600.0,29.6913,29.7426,29.64,29.7169,19600.0
2007-08-16 09:45:00,46.35,46.37,46.21,46.26,20900.0,29.7234,29.7362,29.6336,29.6656,20900.0
2007-08-16 09:50:00,46.25,46.33,46.12,46.21,31600.0,29.6592,29.7105,29.5759,29.6336,31600.0
2007-08-16 09:55:00,46.21,46.27,46.03,46.06,22600.0,29.6336,29.6721,29.5181,29.5374,22600.0
2007-08-16 10:00:00,46.06,46.14,46.02,46.07,18300.0,29.5374,29.5887,29.5117,29.5438,18300.0
2007-08-16 10:05:00,46.07,46.14,46.01,46.08,35700.0,29.5438,29.5887,29.5053,29.5502,35700.0
2007-08-16 10:10:00,46.08,46.15,45.93,46.0,51800.0,29.5502,29.5951,29.454,29.4989,51800.0
2007-08-16 10:15:00,46.0,46.09,45.96,46.09,66400.0,29.4989,29.5566,29.4733,29.5566,66400.0
2007-08-16 10:20:00,46.1,46.1,46.02,46.05,84900.0,29.563,29.563,29.5117,29.531,84900.0
2007-08-16 10:25:00,46.05,46.06,46.01,46.04,20500.0,29.531,29.5374,29.5053,29.5246,20500.0
2007-08-16 10:30:00,46.02,46.06,46.0,46.05,19900.0,29.5117,29.5374,29.4989,29.531,19900.0
2007-08-16 10:35:00,46.05,46.12,46.01,46.09,25600.0,29.531,29.5759,29.5053,29.5566,25600.0
2007-08-16 10:40:00,46.08,46.17,46.05,46.17,13500.0,29.5502,29.6079,29.531,29.6079,13500.0
2007-08-16 10:45:00,46.16,46.24,46.13,46.14,17000.0,29.6015,29.6528,29.5823,29.5887,17000.0
2007-08-16 10:50:00,46.14,46.17,46.05,46.13,32700.0,29.5887,29.6079,29.531,29.5823,32700.0
2007-08-16 10:55:00,46.11,46.13,46.01,46.04,16900.0,29.5694,29.5823,29.5053,29.5246,16900.0
2007-08-16 11:00:00,46.07,46.15,46.0,46.15,21300.0,29.5438,29.5951,29.4989,29.5951,21300.0
2007-08-16 11:05:00,46.15,46.15,46.03,46.07,14600.0,29.5951,29.5951,29.5181,29.5438,14600.0
2007-08-16 11:10:00,46.08,46.14,46.0,46.11,136700.0,29.5502,29.5887,29.4989,29.5694,136700.0
2007-08-16 11:15:00,46.12,46.15,46.09,46.09,13400.0,29.5759,29.5951,29.5566,29.5566,13400.0
2007-08-16 11:20:00,46.09,46.12,46.0,46.07,29400.0,29.5566,29.5759,29.4989,29.5438,29400.0
2007-08-16 11:25:00,46.07,46.07,46.0,46.05,21000.0,29.5438,29.5438,29.4989,29.531,21000.0
2007-08-16 11:30:00,46.04,46.04,45.99,46.01,23300.0,29.5246,29.5246,29.4925,29.5053,23300.0
2007-08-16 11:35:00,46.01,46.06,45.99,46.04,51500.0,29.5053,29.5374,29.4925,29.5246,51500.0
2007-08-16 11:40:00,46.03,46.04,45.99,46.03,18800.0,29.5181,29.5246,29.4925,29.5181,18800.0
2007-08-16 11:45:00,46.03,46.04,45.99,46.04,12900.0,29.5181,29.5246,29.4925,29.5246,12900.0
2007-08-16 11:50:00,46.03,46.04,45.93,46.02,29400.0,29.5181,29.5246,29.454,29.5117,29400.0
2007-08-16 11:55:00,46.02,46.05,45.99,46.01,10300.0,29.5117,29.531,29.4925,29.5053,10300.0
2007-08-16 12:00:00,45.99,45.99,45.8,45.83,23700.0,29.4925,29.4925,29.3707,29.3899,23700.0
2007-08-16 12:05:00,45.83,45.88,45.61,45.61,24400.0,29.3899,29.422,29.2488,29.2488,24400.0
2007-08-16 12:10:00,45.61,45.73,45.51,45.71,18300.0,29.2488,29.3258,29.1847,29.3129,18300.0
2007-08-16 12:15:00,45.72,45.84,45.71,45.84,22100.0,29.3193,29.3963,29.3129,29.3963,22100.0
2007-08-16 12:20:00,45.84,45.91,45.77,45.77,13900.0,29.3963,29.4412,29.3514,29.3514,13900.0
2007-08-16 12:25:00,45.76,45.84,45.75,45.77,11400.0,29.345,29.3963,29.3386,29.3514,11400.0
2007-08-16 12:30:00,45.77,45.9,45.74,45.9,15900.0,29.3514,29.4348,29.3322,29.4348,15900.0
2007-08-16 12:35:00,45.87,45.9,45.68,45.68,13200.0,29.4155,29.4348,29.2937,29.2937,13200.0
2007-08-16 12:40:00,45.7,45.75,45.61,45.68,20600.0,29.3065,29.3386,29.2488,29.2937,20600.0
2007-08-16 12:45:00,45.68,45.76,45.57,45.67,23500.0,29.2937,29.345,29.2232,29.2873,23500.0
2007-08-16 12:50:00,45.67,45.77,45.63,45.77,12900.0,29.2873,29.3514,29.2616,29.3514,12900.0
2007-08-16 12:55:00,45.75,45.8,45.62,45.67,12000.0,29.3386,29.3707,29.2552,29.2873,12000.0
2007-08-16 13:00:00,45.64,45.74,45.62,45.66,14400.0,29.268,29.3322,29.2552,29.2809,14400.0
2007-08-16 13:05:00,45.67,45.71,45.64,45.68,13600.0,29.2873,29.3129,29.268,29.2937,13600.0
2007-08-16 13:10:00,45.66,45.7,45.63,45.7,15600.0,29.2809,29.3065,29.2616,29.3065,15600.0
2007-08-16 13:15:00,45.71,45.97,45.71,45.97,16900.0,29.3129,29.4797,29.3129,29.4797,16900.0
2007-08-16 13:20:00,45.99,46.0,45.79,45.79,11900.0,29.4925,29.4989,29.3642,29.3642,11900.0
2007-08-16 13:25:00,45.79,45.83,45.65,45.66,12900.0,29.3642,29.3899,29.2745,29.2809,12900.0
2007-08-16 13:30:00,45.68,45.68,45.61,45.65,20600.0,29.2937,29.2937,29.2488,29.2745,20600.0
2007-08-16 13:35:00,45.66,45.7,45.63,45.7,26200.0,29.2809,29.3065,29.2616,29.3065,26200.0
2007-08-16 13:40:00,45.7,45.73,45.61,45.61,26500.0,29.3065,29.3258,29.2488,29.2488,26500.0
2007-08-16 13:45:00,45.63,45.69,45.61,45.64,21500.0,29.2616,29.3001,29.2488,29.268,21500.0
2007-08-16 13:50:00,45.64,45.64,45.57,45.63,27000.0,29.268,29.268,29.2232,29.2616,27000.0
2007-08-16 13:55:00,45.64,45.64,45.54,45.56,45700.0,29.268,29.268,29.2039,29.2167,45700.0
2007-08-16 14:00:00,45.55,45.58,45.5,45.55,28900.0,29.2103,29.2296,29.1783,29.2103,28900.0
2007-08-16 14:05:00,45.55,45.55,45.4,45.44,33400.0,29.2103,29.2103,29.1141,29.1398,33400.0
2007-08-16 14:10:00,45.46,45.59,45.36,45.58,26900.0,29.1526,29.236,29.0885,29.2296,26900.0
2007-08-16 14:15:00,45.6,45.61,45.5,45.6,32300.0,29.2424,29.2488,29.1783,29.2424,32300.0
2007-08-16 14:20:00,45.6,45.62,45.52,45.57,28100.0,29.2424,29.2552,29.1911,29.2232,28100.0
2007-08-16 14:25:00,45.57,45.61,45.51,45.51,37800.0,29.2232,29.2488,29.1847,29.1847,37800.0
2007-08-16 14:30:00,45.54,45.54,45.3,45.33,59800.0,29.2039,29.2039,29.05,29.0693,59800.0
2007-08-16 14:35:00,45.34,45.34,45.26,45.32,39800.0,29.0757,29.0757,29.0244,29.0628,39800.0
2007-08-16 14:40:00,45.32,45.33,45.21,45.26,86500.0,29.0628,29.0693,28.9923,29.0244,86500.0
2007-08-16 14:45:00,45.26,45.27,45.15,45.15,59500.0,29.0244,29.0308,28.9538,28.9538,59500.0
2007-08-16 14:50:00,45.17,45.26,45.11,45.21,56100.0,28.9666,29.0244,28.9282,28.9923,56100.0
2007-08-16 14:55:00,45.23,45.25,45.14,45.17,23600.0,29.0051,29.0179,28.9474,28.9666,23600.0
2007-08-16 15:00:00,45.17,45.2,45.0,45.0,36800.0,28.9666,28.9859,28.8576,28.8576,36800.0
2007-08-16 15:05:00,45.02,45.04,44.84,44.87,35300.0,28.8705,28.8833,28.755,28.7743,35300.0
2007-08-16 15:10:00,44.87,44.89,44.76,44.85,48700.0,28.7743,28.7871,28.7037,28.7614,48700.0
2007-08-16 15:15:00,44.86,44.91,44.81,44.84,33800.0,28.7678,28.7999,28.7358,28.755,33800.0
2007-08-16 15:20:00,44.82,44.83,44.55,44.6,98600.0,28.7422,28.7486,28.5691,28.6011,98600.0
2007-08-16 15:25:00,44.61,44.75,44.6,44.69,57500.0,28.6075,28.6973,28.6011,28.6588,57500.0
2007-08-16 15:30:00,44.68,44.71,44.65,44.71,91500.0,28.6524,28.6717,28.6332,28.6717,91500.0
2007-08-16 15:35:00,44.71,44.71,44.66,44.68,81900.0,28.6717,28.6717,28.6396,28.6524,81900.0
2007-08-16 15:40:00,44.68,44.73,44.66,44.69,121800.0,28.6524,28.6845,28.6396,28.6588,121800.0
2007-08-16 15:45:00,44.69,44.7,44.54,44.58,120200.0,28.6588,28.6652,28.5626,28.5883,120200.0
2007-08-16 15:50:00,44.56,44.67,44.35,44.38,245700.0,28.5755,28.646,28.4408,28.46,245700.0
2007-08-16 15:55:00,44.37,44.5,44.03,44.18,343100.0,28.4536,28.537,28.2356,28.3318,343100.0
2007-08-17 09:30:00,45.27,45.38,45.16,45.38,138400.0,29.0308,29.1013,28.9602,29.1013,138400.0
2007-08-17 09:35:00,45.38,45.58,45.04,45.57,31300.0,29.1013,29.2296,28.8833,29.2232,31300.0
2007-08-17 09:40:00,45.56,45.88,45.56,45.68,53700.0,29.2167,29.422,29.2167,29.2937,53700.0
2007-08-17 09:45:00,45.67,45.88,45.67,45.79,35500.0,29.2873,29.422,29.2873,29.3642,35500.0
2007-08-17 09:50:00,45.78,45.95,45.65,45.93,44600.0,29.3578,29.4668,29.2745,29.454,44600.0
2007-08-17 09:55:00,45.89,45.91,45.0,45.67,74200.0,29.4284,29.4412,28.8576,29.2873,74200.0
2007-08-17 10:00:00,45.76,45.87,45.63,45.72,59100.0,29.345,29.4155,29.2616,29.3193,59100.0
2007-08-17 10:05:00,45.71,45.86,45.69,45.83,33100.0,29.3129,29.4091,29.3001,29.3899,33100.0
2007-08-17 10:10:00,45.83,45.99,45.83,45.84,59800.0,29.3899,29.4925,29.3899,29.3963,59800.0
2007-08-17 10:15:00,45.87,45.89,45.69,45.74,43000.0,29.4155,29.4284,29.3001,29.3322,43000.0
2007-08-17 10:20:00,45.7,45.71,45.54,45.62,23600.0,29.3065,29.3129,29.2039,29.2552,23600.0
2007-08-17 10:25:00,45.61,45.62,45.39,45.49,15200.0,29.2488,29.2552,29.1077,29.1719,15200.0
2007-08-17 10:30:00,45.48,45.49,45.19,45.28,41000.0,29.1654,29.1719,28.9795,29.0372,41000.0
2007-08-17 10:35:00,45.26,45.29,45.16,45.24,24400.0,29.0244,29.0436,28.9602,29.0115,24400.0
2007-08-17 10:40:00,45.24,45.26,45.0,45.03,27600.0,29.0115,29.0244,28.8576,28.8769,27600.0
2007-08-17 10:45:00,45.05,45.24,45.04,45.05,38100.0,28.8897,29.0115,28.8833,28.8897,38100.0
2007-08-17 10:50:00,45.05,45.27,45.04,45.11,37100.0,28.8897,29.0308,28.8833,28.9282,37100.0
2007-08-17 10:55:00,45.11,45.15,44.97,45.01,49700.0,28.9282,28.9538,28.8384,28.864,49700.0
2007-08-17 11:00:00,45.03,45.31,45.01,45.31,21400.0,28.8769,29.0564,28.864,29.0564,21400.0
2007-08-17 11:05:00,45.31,45.34,45.15,45.22,19700.0,29.0564,29.0757,28.9538,28.9987,19700.0
2007-08-17 11:10:00,45.22,45.3,45.07,45.16,50900.0,28.9987,29.05,28.9025,28.9602,50900.0
2007-08-17 11:15:00,45.16,45.29,45.16,45.27,14500.0,28.9602,29.0436,28.9602,29.0308,14500.0
2007-08-17 11:20:00,45.29,45.32,45.16,45.18,19000.0,29.0436,29.0628,28.9602,28.9731,19000.0
2007-08-17 11:25:00,45.18,45.31,45.17,45.28,17800.0,28.9731,29.0564,28.9666,29.0372,17800.0
2007-08-17 11:30:00,45.28,45.3,45.17,45.27,25500.0,29.0372,29.05,28.9666,29.0308,25500.0
2007-08-17 11:35:00,45.28,45.33,45.27,45.32,16500.0,29.0372,29.0693,29.0308,29.0628,16500.0
2007-08-17 11:40:00,45.33,45.33,45.26,45.3,10900.0,29.0693,29.0693,29.0244,29.05,10900.0
2007-08-17 11:45:00,45.3,45.35,45.27,45.28,9100.0,29.05,29.0821,29.0308,29.0372,9100.0
2007-08-17 11:50:00,45.28,45.32,45.25,45.27,13300.0,29.0372,29.0628,29.0179,29.0308,13300.0
2007-08-17 11:55:00,45.27,45.29,45.25,45.27,8200.0,29.0308,29.0436,29.0179,29.0308,8200.0
2007-08-17 12:00:00,45.28,45.28,45.22,45.26,13700.0,29.0372,29.0372,28.9987,29.0244,13700.0
2007-08-17 12:05:00,45.25,45.31,45.11,45.25,32100.0,29.0179,29.0564,28.9282,29.0179,32100.0
2007-08-17 12:10:00,45.25,45.29,45.21,45.29,12700.0,29.0179,29.0436,28.9923,29.0436,12700.0
2007-08-17 12:15:00,45.3,45.35,45.26,45.32,5900.0,29.05,29.0821,29.0244,29.0628,5900.0
2007-08-17 12:20:00,45.34,45.4,45.33,45.37,28500.0,29.0757,29.1141,29.0693,29.0949,28500.0
2007-08-17 12:25:00,45.37,45.39,45.35,45.39,7800.0,29.0949,29.1077,29.0821,29.1077,7800.0
2007-08-17 12:30:00,45.38,45.42,45.37,45.41,18600.0,29.1013,29.127,29.0949,29.1206,18600.0
2007-08-17 12:35:00,45.4,45.4,45.36,45.38,14000.0,29.1141,29.1141,29.0885,29.1013,14000.0
2007-08-17 12:40:00,45.36,45.4,45.35,45.38,11100.0,29.0885,29.1141,29.0821,29.1013,11100.0
2007-08-17 12:45:00,45.36,45.4,45.34,45.37,13200.0,29.0885,29.1141,29.0757,29.0949,13200.0
2007-08-17 12:50:00,45.37,45.37,45.33,45.36,13700.0,29.0949,29.0949,29.0693,29.0885,13700.0
2007-08-17 12:55:00,45.36,45.36,45.28,45.35,17300.0,29.0885,29.0885,29.0372,29.0821,17300.0
2007-08-17 13:00:00,45.33,45.39,45.33,45.39,9800.0,29.0693,29.1077,29.0693,29.1077,9800.0
2007-08-17 13:05:00,45.4,45.44,45.35,45.4,25600.0,29.1141,29.1398,29.0821,29.1141,25600.0
2007-08-17 13:10:00,45.39,45.42,45.37,45.4,21300.0,29.1077,29.127,29.0949,29.1141,21300.0
2007-08-17 13:15:00,45.43,45.57,45.41,45.57,19000.0,29.1334,29.2232,29.1206,29.2232,19000.0
2007-08-17 13:20:00,45.55,45.61,45.48,45.49,17300.0,29.2103,29.2488,29.1654,29.1719,17300.0
2007-08-17 13:25:00,45.51,45.56,45.49,45.55,5500.0,29.1847,29.2167,29.1719,29.2103,5500.0
2007-08-17 13:30:00,45.53,45.57,45.5,45.53,10700.0,29.1975,29.2232,29.1783,29.1975,10700.0
2007-08-17 13:35:00,45.52,45.63,45.52,45.58,13700.0,29.1911,29.2616,29.1911,29.2296,13700.0
2007-08-17 13:40:00,45.58,45.6,45.5,45.55,18800.0,29.2296,29.2424,29.1783,29.2103,18800.0
2007-08-17 13:45:00,45.55,45.6,45.53,45.59,16700.0,29.2103,29.2424,29.1975,29.236,16700.0
2007-08-17 13:50:00,45.57,45.59,45.53,45.53,11700.0,29.2232,29.236,29.1975,29.1975,11700.0
2007-08-17 13:55:00,45.54,45.57,45.53,45.55,16700.0,29.2039,29.2232,29.1975,29.2103,16700.0
2007-08-17 14:00:00,45.54,45.58,45.53,45.56,21400.0,29.2039,29.2296,29.1975,29.2167,21400.0
2007-08-17 14:05:00,45.57,45.58,45.53,45.56,11900.0,29.2232,29.2296,29.1975,29.2167,11900.0
2007-08-17 14:10:00,45.56,45.58,45.53,45.56,10500.0,29.2167,29.2296,29.1975,29.2167,10500.0
2007-08-17 14:15:00,45.56,45.73,45.55,45.72,25900.0,29.2167,29.3258,29.2103,29.3193,25900.0
2007-08-17 14:20:00,45.71,45.72,45.67,45.69,9900.0,29.3129,29.3193,29.2873,29.3001,9900.0
2007-08-17 14:25:00,45.69,45.73,45.63,45.65,14600.0,29.3001,29.3258,29.2616,29.2745,14600.0
2007-08-17 14:30:00,45.67,45.73,45.63,45.73,22800.0,29.2873,29.3258,29.2616,29.3258,22800.0
2007-08-17 14:35:00,45.74,45.75,45.69,45.71,12500.0,29.3322,29.3386,29.3001,29.3129,12500.0
2007-08-17 14:40:00,45.7,45.78,45.69,45.76,18600.0,29.3065,29.3578,29.3001,29.345,18600.0
2007-08-17 14:45:00,45.79,45.84,45.74,45.79,35200.0,29.3642,29.3963,29.3322,29.3642,35200.0
2007-08-17 14:50:00,45.79,45.82,45.77,45.79,20100.0,29.3642,29.3835,29.3514,29.3642,20100.0
2007-08-17 14:55:00,45.78,45.8,45.75,45.79,17500.0,29.3578,29.3707,29.3386,29.3642,17500.0
2007-08-17 15:00:00,45.79,45.83,45.75,45.82,41800.0,29.3642,29.3899,29.3386,29.3835,41800.0
2007-08-17 15:05:00,45.82,45.96,45.82,45.95,30500.0,29.3835,29.4733,29.3835,29.4668,30500.0
2007-08-17 15:10:00,45.95,46.0,45.89,45.99,18200.0,29.4668,29.4989,29.4284,29.4925,18200.0
2007-08-17 15:15:00,46.0,46.05,45.95,46.02,28500.0,29.4989,29.531,29.4668,29.5117,28500.0
2007-08-17 15:20:00,46.0,46.09,45.95,46.03,14000.0,29.4989,29.5566,29.4668,29.5181,14000.0
2007-08-17 15:25:00,46.03,46.05,45.95,46.05,54700.0,29.5181,29.531,29.4668,29.531,54700.0
2007-08-17 15:30:00,46.04,46.14,45.99,46.12,52300.0,29.5246,29.5887,29.4925,29.5759,52300.0
2007-08-17 15:35:00,46.13,46.21,46.12,46.17,28300.0,29.5823,29.6336,29.5759,29.6079,28300.0
2007-08-17 15:40:00,46.18,46.22,46.1,46.21,42200.0,29.6143,29.64,29.563,29.6336,42200.0
2007-08-17 15:45:00,46.2,46.2,46.13,46.13,25400.0,29.6272,29.6272,29.5823,29.5823,25400.0
2007-08-17 15:50:00,46.13,46.25,46.13,46.21,70600.0,29.5823,29.6592,29.5823,29.6336,70600.0
2007-08-17 15:55:00,46.2,46.25,46.17,46.24,75100.0,29.6272,29.6592,29.6079,29.6528,75100.0
2007-08-20 09:30:00,46.62,46.64,46.43,46.44,30300.0,29.8965,29.9093,29.7747,29.7811,30300.0
2007-08-20 09:35:00,46.44,46.62,46.24,46.28,21100.0,29.7811,29.8965,29.6528,29.6785,21100.0
2007-08-20 09:40:00,46.31,46.37,46.29,46.36,13300.0,29.6977,29.7362,29.6849,29.7298,13300.0
2007-08-20 09:45:00,46.32,46.36,46.32,46.36,27300.0,29.7041,29.7298,29.7041,29.7298,27300.0
2007-08-20 09:50:00,46.35,46.63,46.35,46.52,28200.0,29.7234,29.9029,29.7234,29.8324,28200.0
2007-08-20 09:55:00,46.51,46.51,46.45,46.46,10500.0,29.826,29.826,29.7875,29.7939,10500.0
2007-08-20 10:00:00,46.45,46.47,46.3,46.32,19000.0,29.7875,29.8003,29.6913,29.7041,19000.0
2007-08-20 10:05:00,46.3,46.31,46.25,46.25,11600.0,29.6913,29.6977,29.6592,29.6592,11600.0
2007-08-20 10:10:00,46.25,46.25,46.12,46.13,15100.0,29.6592,29.6592,29.5759,29.5823,15100.0
2007-08-20 10:15:00,46.13,46.19,46.09,46.19,20200.0,29.5823,29.6208,29.5566,29.6208,20200.0
2007-08-20 10:20:00,46.19,46.19,46.03,46.03,13700.0,29.6208,29.6208,29.5181,29.5181,13700.0
2007-08-20 10:25:00,46.03,46.04,45.95,45.95,11800.0,29.5181,29.5246,29.4668,29.4668,11800.0
2007-08-20 10:30:00,45.95,46.0,45.9,46.0,16000.0,29.4668,29.4989,29.4348,29.4989,16000.0
2007-08-20 10:35:00,46.01,46.11,46.01,46.05,10100.0,29.5053,29.5694,29.5053,29.531,10100.0
2007-08-20 10:40:00,46.05,46.06,45.99,46.05,10900.0,29.531,29.5374,29.4925,29.531,10900.0
2007-08-20 10:45:00,46.04,46.07,45.98,46.03,9400.0,29.5246,29.5438,29.4861,29.5181,9400.0
2007-08-20 10:50:00,46.03,46.03,45.91,45.93,11600.0,29.5181,29.5181,29.4412,29.454,11600.0
2007-08-20 10:55:00,45.92,45.95,45.87,45.9,5700.0,29.4476,29.4668,29.4155,29.4348,5700.0
2007-08-20 11:00:00,45.9,45.91,45.78,45.79,32900.0,29.4348,29.4412,29.3578,29.3642,32900.0
2007-08-20 11:05:00,45.77,45.8,45.72,45.8,15300.0,29.3514,29.3707,29.3193,29.3707,15300.0
2007-08-20 11:10:00,45.79,45.91,45.78,45.91,13000.0,29.3642,29.4412,29.3578,29.4412,13000.0
2007-08-20 11:15:00,45.92,45.94,45.89,45.92,6700.0,29.4476,29.4604,29.4284,29.4476,6700.0
2007-08-20 11:20:00,45.91,45.91,45.88,45.89,9800.0,29.4412,29.4412,29.422,29.4284,9800.0
2007-08-20 11:25:00,45.89,45.91,45.89,45.9,7600.0,29.4284,29.4412,29.4284,29.4348,7600.0
2007-08-20 11:30:00,45.9,45.93,45.89,45.93,8000.0,29.4348,29.454,29.4284,29.454,8000.0
2007-08-20 11:35:00,45.94,46.12,45.94,46.07,14700.0,29.4604,29.5759,29.4604,29.5438,14700.0
2007-08-20 11:40:00,46.07,46.11,46.07,46.09,3900.0,29.5438,29.5694,29.5438,29.5566,3900.0
2007-08-20 11:45:00,46.09,46.09,45.95,45.95,11000.0,29.5566,29.5566,29.4668,29.4668,11000.0
2007-08-20 11:50:00,45.95,45.95,45.79,45.83,10100.0,29.4668,29.4668,29.3642,29.3899,10100.0
2007-08-20 11:55:00,45.84,45.88,45.82,45.83,6500.0,29.3963,29.422,29.3835,29.3899,6500.0
2007-08-20 12:00:00,45.83,45.87,45.82,45.86,9100.0,29.3899,29.4155,29.3835,29.4091,9100.0
2007-08-20 12:05:00,45.84,45.93,45.8,45.8,7900.0,29.3963,29.454,29.3707,29.3707,7900.0
2007-08-20 12:10:00,45.8,45.8,45.62,45.67,29300.0,29.3707,29.3707,29.2552,29.2873,29300.0
2007-08-20 12:15:00,45.69,45.75,45.68,45.72,16800.0,29.3001,29.3386,29.2937,29.3193,16800.0
2007-08-20 12:20:00,45.73,45.76,45.72,45.74,10900.0,29.3258,29.345,29.3193,29.3322,10900.0
2007-08-20 12:25:00,45.74,45.84,45.74,45.8,19700.0,29.3322,29.3963,29.3322,29.3707,19700.0
2007-08-20 12:30:00,45.8,45.81,45.78,45.79,18500.0,29.3707,29.3771,29.3578,29.3642,18500.0
2007-08-20 12:35:00,45.78,45.8,45.75,45.75,20900.0,29.3578,29.3707,29.3386,29.3386,20900.0
2007-08-20 12:40:00,45.75,45.76,45.73,45.74,15300.0,29.3386,29.345,29.3258,29.3322,15300.0
2007-08-20 12:45:00,45.74,45.85,45.74,45.8,9400.0,29.3322,29.4027,29.3322,29.3707,9400.0
2007-08-20 12:50:00,45.81,45.82,45.71,45.74,15500.0,29.3771,29.3835,29.3129,29.3322,15500.0
2007-08-20 12:55:00,45.74,45.78,45.7,45.76,26400.0,29.3322,29.3578,29.3065,29.345,26400.0
2007-08-20 13:00:00,45.77,45.8,45.72,45.79,25700.0,29.3514,29.3707,29.3193,29.3642,25700.0
2007-08-20 13:05:00,45.78,45.78,45.74,45.77,7800.0,29.3578,29.3578,29.3322,29.3514,7800.0
2007-08-20 13:10:00,45.78,45.82,45.74,45.8,16500.0,29.3578,29.3835,29.3322,29.3707,16500.0
2007-08-20 13:15:00,45.81,45.83,45.74,45.74,13300.0,29.3771,29.3899,29.3322,29.3322,13300.0
2007-08-20 13:20:00,45.74,45.75,45.62,45.72,20000.0,29.3322,29.3386,29.2552,29.3193,20000.0
2007-08-20 13:25:00,45.73,45.79,45.71,45.74,14100.0,29.3258,29.3642,29.3129,29.3322,14100.0
2007-08-20 13:30:00,45.73,45.73,45.63,45.67,10300.0,29.3258,29.3258,29.2616,29.2873,10300.0
2007-08-20 13:35:00,45.65,45.68,45.64,45.64,10100.0,29.2745,29.2937,29.268,29.268,10100.0
2007-08-20 13:40:00,45.67,45.77,45.64,45.75,12400.0,29.2873,29.3514,29.268,29.3386,12400.0
2007-08-20 13:45:00,45.75,45.75,45.69,45.7,11400.0,29.3386,29.3386,29.3001,29.3065,11400.0
2007-08-20 13:50:00,45.7,45.72,45.63,45.63,10900.0,29.3065,29.3193,29.2616,29.2616,10900.0
2007-08-20 13:55:00,45.64,45.65,45.52,45.54,18800.0,29.268,29.2745,29.1911,29.2039,18800.0
2007-08-20 14:00:00,45.54,45.59,45.47,45.55,33700.0,29.2039,29.236,29.159,29.2103,33700.0
2007-08-20 14:05:00,45.55,45.56,45.5,45.52,8700.0,29.2103,29.2167,29.1783,29.1911,8700.0
2007-08-20 14:10:00,45.5,45.54,45.48,45.48,15000.0,29.1783,29.2039,29.1654,29.1654,15000.0
2007-08-20 14:15:00,45.48,45.55,45.48,45.54,12300.0,29.1654,29.2103,29.1654,29.2039,12300.0
2007-08-20 14:20:00,45.53,45.65,45.5,45.64,12900.0,29.1975,29.2745,29.1783,29.268,12900.0
2007-08-20 14:25:00,45.64,45.64,45.57,45.59,9600.0,29.268,29.268,29.2232,29.236,9600.0
2007-08-20 14:30:00,45.59,45.6,45.57,45.59,13000.0,29.236,29.2424,29.2232,29.236,13000.0
2007-08-20 14:35:00,45.59,45.68,45.59,45.66,19800.0,29.236,29.2937,29.236,29.2809,19800.0
2007-08-20 14:40:00,45.66,45.66,45.59,45.59,10500.0,29.2809,29.2809,29.236,29.236,10500.0
2007-08-20 14:45:00,45.58,45.63,45.57,45.6,13000.0,29.2296,29.2616,29.2232,29.2424,13000.0
2007-08-20 14:50:00,45.61,45.61,45.57,45.59,13300.0,29.2488,29.2488,29.2232,29.236,13300.0
2007-08-20 14:55:00,45.59,45.61,45.58,45.6,13600.0,29.236,29.2488,29.2296,29.2424,13600.0
2007-08-20 15:00:00,45.61,45.65,45.61,45.63,23200.0,29.2488,29.2745,29.2488,29.2616,23200.0
2007-08-20 15:05:00,45.62,45.63,45.59,45.62,15900.0,29.2552,29.2616,29.236,29.2552,15900.0
2007-08-20 15:10:00,45.63,45.67,45.56,45.66,17400.0,29.2616,29.2873,29.2167,29.2809,17400.0
2007-08-20 15:15:00,45.67,45.69,45.66,45.68,13800.0,29.2873,29.3001,29.2809,29.2937,13800.0
2007-08-20 15:20:00,45.68,45.68,45.65,45.68,24200.0,29.2937,29.2937,29.2745,29.2937,24200.0
2007-08-20 15:25:00,45.68,45.7,45.65,45.68,23600.0,29.2937,29.3065,29.2745,29.2937,23600.0
2007-08-20 15:30:00,45.66,45.67,45.54,45.58,26800.0,29.2809,29.2873,29.2039,29.2296,26800.0
2007-08-20 15:35:00,45.57,45.59,45.47,45.47,17100.0,29.2232,29.236,29.159,29.159,17100.0
2007-08-20 15:40:00,45.47,45.52,45.46,45.51,35900.0,29.159,29.1911,29.1526,29.1847,35900.0
2007-08-20 15:45:00,45.52,45.52,45.48,45.52,29200.0,29.1911,29.1911,29.1654,29.1911,29200.0
2007-08-20 15:50:00,45.5,45.6,45.5,45.56,50800.0,29.1783,29.2424,29.1783,29.2167,50800.0
2007-08-20 15:55:00,45.56,45.66,45.56,45.66,69400.0,29.2167,29.2809,29.2167,29.2809,69400.0
2007-08-21 09:30:00,45.33,45.71,45.33,45.54,19900.0,29.0693,29.3129,29.0693,29.2039,19900.0
2007-08-21 09:35:00,45.55,45.66,45.46,45.6,9700.0,29.2103,29.2809,29.1526,29.2424,9700.0
2007-08-21 09:40:00,45.57,45.61,45.51,45.55,19600.0,29.2232,29.2488,29.1847,29.2103,19600.0
2007-08-21 09:45:00,45.58,45.65,45.47,45.53,19600.0,29.2296,29.2745,29.159,29.1975,19600.0
2007-08-21 09:50:00,45.52,45.58,45.46,45.47,12900.0,29.1911,29.2296,29.1526,29.159,12900.0
2007-08-21 09:55:00,45.47,45.52,45.42,45.51,24500.0,29.159,29.1911,29.127,29.1847,24500.0
2007-08-21 10:00:00,45.52,45.52,45.45,45.45,18700.0,29.1911,29.1911,29.1462,29.1462,18700.0
2007-08-21 10:05:00,45.45,45.48,45.4,45.42,17000.0,29.1462,29.1654,29.1141,29.127,17000.0
2007-08-21 10:10:00,45.42,45.42,45.34,45.36,15700.0,29.127,29.127,29.0757,29.0885,15700.0
2007-08-21 10:15:00,45.38,45.44,45.32,45.34,18700.0,29.1013,29.1398,29.0628,29.0757,18700.0
2007-08-21 10:20:00,45.33,45.39,45.33,45.37,12600.0,29.0693,29.1077,29.0693,29.0949,12600.0
2007-08-21 10:25:00,45.37,45.46,45.35,45.39,21800.0,29.0949,29.1526,29.0821,29.1077,21800.0
2007-08-21 10:30:00,45.38,45.43,45.37,45.38,12300.0,29.1013,29.1334,29.0949,29.1013,12300.0
2007-08-21 10:35:00,45.39,45.39,45.34,45.39,8600.0,29.1077,29.1077,29.0757,29.1077,8600.0
2007-08-21 10:40:00,45.41,45.45,45.34,45.44,11800.0,29.1206,29.1462,29.0757,29.1398,11800.0
2007-08-21 10:45:00,45.43,45.44,45.35,45.35,18400.0,29.1334,29.1398,29.0821,29.0821,18400.0
2007-08-21 10:50:00,45.37,45.38,45.35,45.36,7100.0,29.0949,29.1013,29.0821,29.0885,7100.0
2007-08-21 10:55:00,45.36,45.44,45.36,45.43,5600.0,29.0885,29.1398,29.0885,29.1334,5600.0
2007-08-21 11:00:00,45.43,45.54,45.42,45.49,14000.0,29.1334,29.2039,29.127,29.1719,14000.0
2007-08-21 11:05:00,45.48,45.49,45.43,45.43,12700.0,29.1654,29.1719,29.1334,29.1334,12700.0
2007-08-21 11:10:00,45.43,45.44,45.33,45.34,20100.0,29.1334,29.1398,29.0693,29.0757,20100.0
2007-08-21 11:15:00,45.33,45.38,45.26,45.26,27400.0,29.0693,29.1013,29.0244,29.0244,27400.0
2007-08-21 11:20:00,45.28,45.28,45.15,45.17,24300.0,29.0372,29.0372,28.9538,28.9666,24300.0
2007-08-21 11:25:00,45.17,45.32,45.17,45.31,13800.0,28.9666,29.0628,28.9666,29.0564,13800.0
2007-08-21 11:30:00,45.32,45.45,45.32,45.44,12800.0,29.0628,29.1462,29.0628,29.1398,12800.0
2007-08-21 11:35:00,45.43,45.47,45.39,45.45,18400.0,29.1334,29.159,29.1077,29.1462,18400.0
2007-08-21 11:40:00,45.44,45.53,45.44,45.53,9800.0,29.1398,29.1975,29.1398,29.1975,9800.0
2007-08-21 11:45:00,45.53,45.7,45.52,45.66,11100.0,29.1975,29.3065,29.1911,29.2809,11100.0
2007-08-21 11:50:00,45.67,45.69,45.66,45.66,8200.0,29.2873,29.3001,29.2809,29.2809,8200.0
2007-08-21 11:55:00,45.67,45.74,45.66,45.74,16600.0,29.2873,29.3322,29.2809,29.3322,16600.0
2007-08-21 12:00:00,45.73,45.73,45.58,45.58,16700.0,29.3258,29.3258,29.2296,29.2296,16700.0
2007-08-21 12:05:00,45.58,45.59,45.55,45.57,12500.0,29.2296,29.236,29.2103,29.2232,12500.0
2007-08-21 12:10:00,45.56,45.57,45.55,45.56,17400.0,29.2167,29.2232,29.2103,29.2167,17400.0
2007-08-21 12:15:00,45.55,45.56,45.48,45.49,11900.0,29.2103,29.2167,29.1654,29.1719,11900.0
2007-08-21 12:20:00,45.49,45.55,45.49,45.55,8300.0,29.1719,29.2103,29.1719,29.2103,8300.0
2007-08-21 12:25:00,45.55,45.56,45.51,45.55,9400.0,29.2103,29.2167,29.1847,29.2103,9400.0
2007-08-21 12:30:00,45.54,45.54,45.39,45.4,14900.0,29.2039,29.2039,29.1077,29.1141,14900.0
2007-08-21 12:35:00,45.41,45.41,45.37,45.38,6700.0,29.1206,29.1206,29.0949,29.1013,6700.0
2007-08-21 12:40:00,45.37,45.38,45.33,45.36,12200.0,29.0949,29.1013,29.0693,29.0885,12200.0
2007-08-21 12:45:00,45.37,45.38,45.34,45.35,11200.0,29.0949,29.1013,29.0757,29.0821,11200.0
2007-08-21 12:50:00,45.35,45.36,45.3,45.3,33400.0,29.0821,29.0885,29.05,29.05,33400.0
2007-08-21 12:55:00,45.3,45.33,45.29,45.3,12400.0,29.05,29.0693,29.0436,29.05,12400.0
2007-08-21 13:00:00,45.3,45.31,45.29,45.31,12300.0,29.05,29.0564,29.0436,29.0564,12300.0
2007-08-21 13:05:00,45.31,45.31,45.29,45.31,9100.0,29.0564,29.0564,29.0436,29.0564,9100.0
2007-08-21 13:10:00,45.31,45.34,45.29,45.34,6600.0,29.0564,29.0757,29.0436,29.0757,6600.0
2007-08-21 13:15:00,45.34,45.53,45.34,45.52,11200.0,29.0757,29.1975,29.0757,29.1911,11200.0
2007-08-21 13:20:00,45.52,45.53,45.47,45.48,9000.0,29.1911,29.1975,29.159,29.1654,9000.0
2007-08-21 13:25:00,45.46,45.55,45.42,45.51,9100.0,29.1526,29.2103,29.127,29.1847,9100.0
2007-08-21 13:30:00,45.5,45.52,45.49,45.51,5800.0,29.1783,29.1911,29.1719,29.1847,5800.0
2007-08-21 13:35:00,45.51,45.58,45.51,45.55,8700.0,29.1847,29.2296,29.1847,29.2103,8700.0
2007-08-21 13:40:00,45.54,45.59,45.53,45.59,7200.0,29.2039,29.236,29.1975,29.236,7200.0
2007-08-21 13:45:00,45.57,45.6,45.57,45.58,6700.0,29.2232,29.2424,29.2232,29.2296,6700.0
2007-08-21 13:50:00,45.58,45.59,45.52,45.53,11700.0,29.2296,29.236,29.1911,29.1975,11700.0
2007-08-21 13:55:00,45.53,45.53,45.41,45.42,11900.0,29.1975,29.1975,29.1206,29.127,11900.0
2007-08-21 14:00:00,45.41,45.45,45.38,45.43,12600.0,29.1206,29.1462,29.1013,29.1334,12600.0
2007-08-21 14:05:00,45.4,45.45,45.38,45.43,10700.0,29.1141,29.1462,29.1013,29.1334,10700.0
2007-08-21 14:10:00,45.44,45.45,45.43,45.45,5500.0,29.1398,29.1462,29.1334,29.1462,5500.0
2007-08-21 14:15:00,45.45,45.45,45.36,45.39,14300.0,29.1462,29.1462,29.0885,29.1077,14300.0
2007-08-21 14:20:00,45.39,45.4,45.37,45.38,5600.0,29.1077,29.1141,29.0949,29.1013,5600.0
2007-08-21 14:25:00,45.39,45.41,45.35,45.35,11300.0,29.1077,29.1206,29.0821,29.0821,11300.0
2007-08-21 14:30:00,45.35,45.38,45.31,45.32,17300.0,29.0821,29.1013,29.0564,29.0628,17300.0
2007-08-21 14:35:00,45.31,45.35,45.31,45.34,7800.0,29.0564,29.0821,29.0564,29.0757,7800.0
2007-08-21 14:40:00,45.34,45.35,45.25,45.28,34600.0,29.0757,29.0821,29.0179,29.0372,34600.0
2007-08-21 14:45:00,45.26,45.32,45.22,45.3,27100.0,29.0244,29.0628,28.9987,29.05,27100.0
2007-08-21 14:50:00,45.29,45.31,45.25,45.27,7400.0,29.0436,29.0564,29.0179,29.0308,7400.0
2007-08-21 14:55:00,45.26,45.35,45.25,45.32,12400.0,29.0244,29.0821,29.0179,29.0628,12400.0
2007-08-21 15:00:00,45.34,45.38,45.34,45.35,17800.0,29.0757,29.1013,29.0757,29.0821,17800.0
2007-08-21 15:05:00,45.34,45.4,45.34,45.37,15400.0,29.0757,29.1141,29.0757,29.0949,15400.0
2007-08-21 15:10:00,45.37,45.38,45.34,45.34,5400.0,29.0949,29.1013,29.0757,29.0757,5400.0
2007-08-21 15:15:00,45.35,45.36,45.32,45.36,18100.0,29.0821,29.0885,29.0628,29.0885,18100.0
2007-08-21 15:20:00,45.33,45.36,45.33,45.36,8400.0,29.0693,29.0885,29.0693,29.0885,8400.0
2007-08-21 15:25:00,45.37,45.39,45.35,45.38,10400.0,29.0949,29.1077,29.0821,29.1013,10400.0
2007-08-21 15:30:00,45.38,45.46,45.36,45.46,20700.0,29.1013,29.1526,29.0885,29.1526,20700.0
2007-08-21 15:35:00,45.45,45.48,45.4,45.45,19800.0,29.1462,29.1654,29.1141,29.1462,19800.0
2007-08-21 15:40:00,45.44,45.48,45.42,45.43,20000.0,29.1398,29.1654,29.127,29.1334,20000.0
2007-08-21 15:45:00,45.43,45.47,45.41,45.45,23700.0,29.1334,29.159,29.1206,29.1462,23700.0
2007-08-21 15:50:00,45.45,45.46,45.41,45.43,30300.0,29.1462,29.1526,29.1206,29.1334,30300.0
2007-08-21 15:55:00,45.43,45.51,45.43,45.45,44100.0,29.1334,29.1847,29.1334,29.1462,44100.0
2007-08-22 09:30:00,45.47,45.99,45.37,45.72,24700.0,29.3454,29.681,29.2809,29.5068,24700.0
2007-08-22 09:35:00,45.7,45.81,45.58,45.76,12400.0,29.4939,29.5649,29.4164,29.5326,12400.0
2007-08-22 09:40:00,45.78,46.0,45.73,45.96,29300.0,29.5455,29.6875,29.5132,29.6617,29300.0
2007-08-22 09:45:00,45.97,45.97,45.75,45.75,28800.0,29.6681,29.6681,29.5261,29.5261,28800.0
2007-08-22 09:50:00,45.76,45.78,45.72,45.73,12200.0,29.5326,29.5455,29.5068,29.5132,12200.0
2007-08-22 09:55:00,45.74,45.86,45.73,45.83,17300.0,29.5197,29.5971,29.5132,29.5778,17300.0
2007-08-22 10:00:00,45.81,45.83,45.75,45.8,13400.0,29.5649,29.5778,29.5261,29.5584,13400.0
2007-08-22 10:05:00,45.8,45.85,45.78,45.82,7700.0,29.5584,29.5907,29.5455,29.5713,7700.0
2007-08-22 10:10:00,45.84,45.89,45.83,45.86,8100.0,29.5842,29.6165,29.5778,29.5971,8100.0
2007-08-22 10:15:00,45.86,45.88,45.85,45.87,4900.0,29.5971,29.61,29.5907,29.6036,4900.0
2007-08-22 10:20:00,45.87,45.87,45.82,45.85,6100.0,29.6036,29.6036,29.5713,29.5907,6100.0
2007-08-22 10:25:00,45.85,45.89,45.82,45.86,11900.0,29.5907,29.6165,29.5713,29.5971,11900.0
2007-08-22 10:30:00,45.87,45.92,45.85,45.9,10400.0,29.6036,29.6358,29.5907,29.6229,10400.0
2007-08-22 10:35:00,45.89,45.95,45.89,45.94,7700.0,29.6165,29.6552,29.6165,29.6488,7700.0
2007-08-22 10:40:00,45.95,45.95,45.91,45.93,16900.0,29.6552,29.6552,29.6294,29.6423,16900.0
2007-08-22 10:45:00,45.91,45.96,45.9,45.96,12100.0,29.6294,29.6617,29.6229,29.6617,12100.0
2007-08-22 10:50:00,45.97,46.0,45.94,45.97,23100.0,29.6681,29.6875,29.6488,29.6681,23100.0
2007-08-22 10:55:00,45.98,45.98,45.94,45.95,4600.0,29.6746,29.6746,29.6488,29.6552,4600.0
2007-08-22 11:00:00,45.96,45.98,45.87,45.88,34200.0,29.6617,29.6746,29.6036,29.61,34200.0
2007-08-22 11:05:00,45.89,45.98,45.89,45.94,44800.0,29.6165,29.6746,29.6165,29.6488,44800.0
2007-08-22 11:10:00,45.94,46.0,45.92,45.99,25000.0,29.6488,29.6875,29.6358,29.681,25000.0
2007-08-22 11:15:00,45.99,46.04,45.97,46.03,16800.0,29.681,29.7133,29.6681,29.7068,16800.0
2007-08-22 11:20:00,46.03,46.05,46.01,46.02,15800.0,29.7068,29.7197,29.6939,29.7004,15800.0
2007-08-22 11:25:00,46.01,46.01,45.98,46.0,53000.0,29.6939,29.6939,29.6746,29.6875,53000.0
2007-08-22 11:30:00,46.0,46.02,45.98,45.98,8400.0,29.6875,29.7004,29.6746,29.6746,8400.0
2007-08-22 11:35:00,46.0,46.07,45.96,46.05,9500.0,29.6875,29.7327,29.6617,29.7197,9500.0
2007-08-22 11:40:00,46.04,46.05,45.95,46.02,9800.0,29.7133,29.7197,29.6552,29.7004,9800.0
2007-08-22 11:45:00,45.99,46.03,45.98,46.0,11000.0,29.681,29.7068,29.6746,29.6875,11000.0
2007-08-22 11:50:00,45.98,45.98,45.94,45.94,5500.0,29.6746,29.6746,29.6488,29.6488,5500.0
2007-08-22 11:55:00,45.94,45.95,45.94,45.94,8600.0,29.6488,29.6552,29.6488,29.6488,8600.0
2007-08-22 12:00:00,45.95,45.95,45.85,45.86,15600.0,29.6552,29.6552,29.5907,29.5971,15600.0
2007-08-22 12:05:00,45.86,45.9,45.8,45.9,32500.0,29.5971,29.6229,29.5584,29.6229,32500.0
2007-08-22 12:10:00,45.91,45.95,45.87,45.9,16600.0,29.6294,29.6552,29.6036,29.6229,16600.0
2007-08-22 12:15:00,45.92,45.96,45.87,45.87,18500.0,29.6358,29.6617,29.6036,29.6036,18500.0
2007-08-22 12:20:00,45.86,45.87,45.77,45.8,5600.0,29.5971,29.6036,29.539,29.5584,5600.0
2007-08-22 12:25:00,45.81,45.84,45.71,45.72,11400.0,29.5649,29.5842,29.5003,29.5068,11400.0
2007-08-22 12:30:00,45.72,45.76,45.58,45.74,23000.0,29.5068,29.5326,29.4164,29.5197,23000.0
2007-08-22 12:35:00,45.7,45.77,45.64,45.76,7600.0,29.4939,29.539,29.4551,29.5326,7600.0
2007-08-22 12:40:00,45.76,45.86,45.69,45.82,5700.0,29.5326,29.5971,29.4874,29.5713,5700.0
2007-08-22 12:45:00,45.81,45.87,45.81,45.81,6300.0,29.5649,29.6036,29.5649,29.5649,6300.0
2007-08-22 12:50:00,45.81,45.81,45.7,45.77,5100.0,29.5649,29.5649,29.4939,29.539,5100.0
2007-08-22 12:55:00,45.76,45.8,45.7,45.71,2800.0,29.5326,29.5584,29.4939,29.5003,2800.0
2007-08-22 13:00:00,45.73,45.9,45.72,45.89,23200.0,29.5132,29.6229,29.5068,29.6165,23200.0
2007-08-22 13:05:00,45.89,45.89,45.77,45.79,9200.0,29.6165,29.6165,29.539,29.5519,9200.0
2007-08-22 13:10:00,45.8,45.97,45.8,45.9,15600.0,29.5584,29.6681,29.5584,29.6229,15600.0
2007-08-22 13:15:00,45.92,46.0,45.81,46.0,12200.0,29.6358,29.6875,29.5649,29.6875,12200.0
2007-08-22 13:20:00,45.97,46.0,45.97,46.0,11700.0,29.6681,29.6875,29.6681,29.6875,11700.0
2007-08-22 13:25:00,45.99,46.1,45.92,46.09,25000.0,29.681,29.752,29.6358,29.7456,25000.0
2007-08-22 13:30:00,46.09,46.64,46.09,46.55,131000.0,29.7456,30.1005,29.7456,30.0424,131000.0
2007-08-22 13:35:00,46.59,46.8,46.45,46.66,92700.0,30.0683,30.2038,29.9779,30.1134,92700.0
2007-08-22 13:40:00,46.66,47.28,46.63,47.28,98600.0,30.1134,30.5136,30.0941,30.5136,98600.0
2007-08-22 13:45:00,47.29,47.59,47.06,47.14,293100.0,30.52,30.7136,30.3716,30.4232,293100.0
2007-08-22 13:50:00,47.2,47.59,47.04,47.2,220900.0,30.4619,30.7136,30.3587,30.4619,220900.0
2007-08-22 13:55:00,47.2,47.3,46.93,46.93,126200.0,30.4619,30.5265,30.2877,30.2877,126200.0
2007-08-22 14:00:00,46.93,46.97,46.77,46.84,78100.0,30.2877,30.3135,30.1844,30.2296,78100.0
2007-08-22 14:05:00,46.84,46.97,46.78,46.78,30300.0,30.2296,30.3135,30.1909,30.1909,30300.0
2007-08-22 14:10:00,46.77,46.84,46.65,46.67,33600.0,30.1844,30.2296,30.107,30.1199,33600.0
2007-08-22 14:15:00,46.67,46.72,46.46,46.68,73600.0,30.1199,30.1521,29.9844,30.1263,73600.0
2007-08-22 14:20:00,46.68,46.68,46.39,46.46,66000.0,30.1263,30.1263,29.9392,29.9844,66000.0
2007-08-22 14:25:00,46.46,46.64,46.35,46.6,41500.0,29.9844,30.1005,29.9134,30.0747,41500.0
2007-08-22 14:30:00,46.6,46.6,46.5,46.57,19400.0,30.0747,30.0747,30.0102,30.0553,19400.0
2007-08-22 14:35:00,46.55,46.63,46.52,46.59,22600.0,30.0424,30.0941,30.0231,30.0683,22600.0
2007-08-22 14:40:00,46.58,46.59,46.24,46.26,51700.0,30.0618,30.0683,29.8424,29.8553,51700.0
2007-08-22 14:45:00,46.25,46.28,46.17,46.26,56500.0,29.8488,29.8682,29.7972,29.8553,56500.0
2007-08-22 14:50:00,46.29,46.39,46.16,46.27,43000.0,29.8746,29.9392,29.7907,29.8617,43000.0
2007-08-22 14:55:00,46.27,46.46,46.27,46.42,27000.0,29.8617,29.9844,29.8617,29.9585,27000.0
2007-08-22 15:00:00,46.42,46.42,46.24,46.26,33700.0,29.9585,29.9585,29.8424,29.8553,33700.0
2007-08-22 15:05:00,46.26,46.38,46.25,46.38,17200.0,29.8553,29.9327,29.8488,29.9327,17200.0
2007-08-22 15:10:00,46.37,46.46,46.37,46.46,20600.0,29.9263,29.9844,29.9263,29.9844,20600.0
2007-08-22 15:15:00,46.46,46.9,46.45,46.88,79200.0,29.9844,30.2683,29.9779,30.2554,79200.0
2007-08-22 15:20:00,46.87,47.03,46.7,46.7,299200.0,30.249,30.3522,30.1392,30.1392,299200.0
2007-08-22 15:25:00,46.69,46.7,46.31,46.39,475800.0,30.1328,30.1392,29.8875,29.9392,475800.0
2007-08-22 15:30:00,46.35,46.42,46.23,46.29,212500.0,29.9134,29.9585,29.8359,29.8746,212500.0
2007-08-22 15:35:00,46.31,46.47,46.25,46.43,151400.0,29.8875,29.9908,29.8488,29.965,151400.0
2007-08-22 15:40:00,46.42,46.46,46.34,46.44,48500.0,29.9585,29.9844,29.9069,29.9714,48500.0
2007-08-22 15:45:00,46.44,46.66,46.44,46.56,57700.0,29.9714,30.1134,29.9714,30.0489,57700.0
2007-08-22 15:50:00,46.53,46.54,46.34,46.49,45600.0,30.0295,30.036,29.9069,30.0037,45600.0
2007-08-22 15:55:00,46.49,46.61,46.42,46.54,52800.0,30.0037,30.0812,29.9585,30.036,52800.0
2007-08-23 09:30:00,46.55,46.89,46.55,46.8,17200.0,30.0424,30.2619,30.0424,30.2038,17200.0
2007-08-23 09:35:00,46.79,46.87,46.69,46.71,6300.0,30.1973,30.249,30.1328,30.1457,6300.0
2007-08-23 09:40:00,46.73,46.75,46.61,46.69,12300.0,30.1586,30.1715,30.0812,30.1328,12300.0
2007-08-23 09:45:00,46.66,46.69,46.6,46.63,9100.0,30.1134,30.1328,30.0747,30.0941,9100.0
2007-08-23 09:50:00,46.64,46.64,46.58,46.58,18200.0,30.1005,30.1005,30.0618,30.0618,18200.0
2007-08-23 09:55:00,46.58,46.6,46.56,46.56,19100.0,30.0618,30.0747,30.0489,30.0489,19100.0
2007-08-23 10:00:00,46.56,46.57,46.51,46.52,22600.0,30.0489,30.0553,30.0166,30.0231,22600.0
2007-08-23 10:05:00,46.52,46.53,46.31,46.41,18100.0,30.0231,30.0295,29.8875,29.9521,18100.0
2007-08-23 10:10:00,46.43,46.55,46.41,46.53,7500.0,29.965,30.0424,29.9521,30.0295,7500.0
2007-08-23 10:15:00,46.52,46.63,46.48,46.54,27100.0,30.0231,30.0941,29.9973,30.036,27100.0
2007-08-23 10:20:00,46.53,46.66,46.52,46.62,11700.0,30.0295,30.1134,30.0231,30.0876,11700.0
2007-08-23 10:25:00,46.61,46.64,46.58,46.58,10100.0,30.0812,30.1005,30.0618,30.0618,10100.0
2007-08-23 10:30:00,46.61,46.77,46.61,46.75,30300.0,30.0812,30.1844,30.0812,30.1715,30300.0
2007-08-23 10:35:00,46.75,46.75,46.67,46.74,6600.0,30.1715,30.1715,30.1199,30.1651,6600.0
2007-08-23 10:40:00,46.73,46.76,46.68,46.74,28400.0,30.1586,30.178,30.1263,30.1651,28400.0
2007-08-23 10:45:00,46.76,46.82,46.73,46.73,6900.0,30.178,30.2167,30.1586,30.1586,6900.0
2007-08-23 10:50:00,46.73,46.77,46.71,46.76,6100.0,30.1586,30.1844,30.1457,30.178,6100.0
2007-08-23 10:55:00,46.76,46.85,46.75,46.84,8100.0,30.178,30.236,30.1715,30.2296,8100.0
2007-08-23 11:00:00,46.84,46.85,46.7,46.74,14200.0,30.2296,30.236,30.1392,30.1651,14200.0
2007-08-23 11:05:00,46.74,46.77,46.7,46.73,11800.0,30.1651,30.1844,30.1392,30.1586,11800.0
2007-08-23 11:10:00,46.71,46.73,46.69,46.71,9800.0,30.1457,30.1586,30.1328,30.1457,9800.0
2007-08-23 11:15:00,46.69,46.7,46.68,46.68,7200.0,30.1328,30.1392,30.1263,30.1263,7200.0
2007-08-23 11:20:00,46.69,46.69,46.65,46.65,13400.0,30.1328,30.1328,30.107,30.107,13400.0
2007-08-23 11:25:00,46.65,46.65,46.6,46.62,13500.0,30.107,30.107,30.0747,30.0876,13500.0
2007-08-23 11:30:00,46.61,46.64,46.59,46.59,8300.0,30.0812,30.1005,30.0683,30.0683,8300.0
2007-08-23 11:35:00,46.59,46.65,46.56,46.6,8400.0,30.0683,30.107,30.0489,30.0747,8400.0
2007-08-23 11:40:00,46.62,46.62,46.56,46.56,3500.0,30.0876,30.0876,30.0489,30.0489,3500.0
2007-08-23 11:45:00,46.55,46.6,46.55,46.57,2700.0,30.0424,30.0747,30.0424,30.0553,2700.0
2007-08-23 11:50:00,46.55,46.57,46.5,46.51,8200.0,30.0424,30.0553,30.0102,30.0166,8200.0
2007-08-23 11:55:00,46.51,46.51,46.45,46.45,6200.0,30.0166,30.0166,29.9779,29.9779,6200.0
2007-08-23 12:00:00,46.48,46.53,46.46,46.48,6600.0,29.9973,30.0295,29.9844,29.9973,6600.0
2007-08-23 12:05:00,46.47,46.48,46.44,46.44,1700.0,29.9908,29.9973,29.9714,29.9714,1700.0
2007-08-23 12:10:00,46.46,46.5,46.46,46.48,5300.0,29.9844,30.0102,29.9844,29.9973,5300.0
2007-08-23 12:15:00,46.46,46.49,46.45,46.48,2800.0,29.9844,30.0037,29.9779,29.9973,2800.0
2007-08-23 12:20:00,46.47,46.49,46.44,46.49,3300.0,29.9908,30.0037,29.9714,30.0037,3300.0
2007-08-23 12:25:00,46.46,46.46,46.43,46.44,7100.0,29.9844,29.9844,29.965,29.9714,7100.0
2007-08-23 12:30:00,46.44,46.51,46.43,46.43,13000.0,29.9714,30.0166,29.965,29.965,13000.0
2007-08-23 12:35:00,46.44,46.46,46.43,46.44,3100.0,29.9714,29.9844,29.965,29.9714,3100.0
2007-08-23 12:40:00,46.43,46.45,46.4,46.4,3400.0,29.965,29.9779,29.9456,29.9456,3400.0
2007-08-23 12:45:00,46.42,46.42,46.36,46.37,7900.0,29.9585,29.9585,29.9198,29.9263,7900.0
2007-08-23 12:50:00,46.37,46.37,46.1,46.18,44100.0,29.9263,29.9263,29.752,29.8036,44100.0
2007-08-23 12:55:00,46.19,46.22,46.12,46.2,9100.0,29.8101,29.8295,29.7649,29.8166,9100.0
2007-08-23 13:00:00,46.23,46.36,46.22,46.36,9800.0,29.8359,29.9198,29.8295,29.9198,9800.0
2007-08-23 13:05:00,46.34,46.34,46.28,46.32,3900.0,29.9069,29.9069,29.8682,29.894,3900.0
2007-08-23 13:10:00,46.32,46.37,46.28,46.28,9000.0,29.894,29.9263,29.8682,29.8682,9000.0
2007-08-23 13:15:00,46.28,46.33,46.27,46.27,7500.0,29.8682,29.9005,29.8617,29.8617,7500.0
2007-08-23 13:20:00,46.3,46.3,46.13,46.17,9000.0,29.8811,29.8811,29.7714,29.7972,9000.0
2007-08-23 13:25:00,46.17,46.23,46.12,46.23,10300.0,29.7972,29.8359,29.7649,29.8359,10300.0
2007-08-23 13:30:00,46.25,46.29,46.23,46.28,7300.0,29.8488,29.8746,29.8359,29.8682,7300.0
2007-08-23 13:35:00,46.28,46.37,46.27,46.27,6900.0,29.8682,29.9263,29.8617,29.8617,6900.0
2007-08-23 13:40:00,46.3,46.52,46.3,46.51,4700.0,29.8811,30.0231,29.8811,30.0166,4700.0
2007-08-23 13:45:00,46.49,46.49,46.42,46.43,2500.0,30.0037,30.0037,29.9585,29.965,2500.0
2007-08-23 13:50:00,46.43,46.48,46.42,46.45,5700.0,29.965,29.9973,29.9585,29.9779,5700.0
2007-08-23 13:55:00,46.46,46.51,46.45,46.49,4200.0,29.9844,30.0166,29.9779,30.0037,4200.0
2007-08-23 14:00:00,46.5,46.51,46.43,46.45,8800.0,30.0102,30.0166,29.965,29.9779,8800.0
2007-08-23 14:05:00,46.44,46.48,46.4,46.46,17800.0,29.9714,29.9973,29.9456,29.9844,17800.0
2007-08-23 14:10:00,46.45,46.51,46.45,46.5,10600.0,29.9779,30.0166,29.9779,30.0102,10600.0
2007-08-23 14:15:00,46.52,46.53,46.43,46.48,16400.0,30.0231,30.0295,29.965,29.9973,16400.0
2007-08-23 14:20:00,46.48,46.57,46.48,46.5,14500.0,29.9973,30.0553,29.9973,30.0102,14500.0
2007-08-23 14:25:00,46.5,46.52,46.49,46.5,4700.0,30.0102,30.0231,30.0037,30.0102,4700.0
2007-08-23 14:30:00,46.5,46.53,46.49,46.51,7700.0,30.0102,30.0295,30.0037,30.0166,7700.0
2007-08-23 14:35:00,46.51,46.53,46.47,46.47,9800.0,30.0166,30.0295,29.9908,29.9908,9800.0
2007-08-23 14:40:00,46.46,46.47,46.38,46.4,14200.0,29.9844,29.9908,29.9327,29.9456,14200.0
2007-08-23 14:45:00,46.41,46.45,46.4,46.4,4300.0,29.9521,29.9779,29.9456,29.9456,4300.0
2007-08-23 14:50:00,46.4,46.44,46.4,46.42,7200.0,29.9456,29.9714,29.9456,29.9585,7200.0
2007-08-23 14:55:00,46.44,46.46,46.42,46.45,8400.0,29.9714,29.9844,29.9585,29.9779,8400.0
2007-08-23 15:00:00,46.44,46.46,46.38,46.4,13700.0,29.9714,29.9844,29.9327,29.9456,13700.0
2007-08-23 15:05:00,46.37,46.43,46.37,46.42,6400.0,29.9263,29.965,29.9263,29.9585,6400.0
2007-08-23 15:10:00,46.42,46.46,46.42,46.44,7900.0,29.9585,29.9844,29.9585,29.9714,7900.0
2007-08-23 15:15:00,46.43,46.57,46.43,46.56,11300.0,29.965,30.0553,29.965,30.0489,11300.0
2007-08-23 15:20:00,46.55,46.68,46.55,46.66,16300.0,30.0424,30.1263,30.0424,30.1134,16300.0
2007-08-23 15:25:00,46.66,46.68,46.61,46.61,15200.0,30.1134,30.1263,30.0812,30.0812,15200.0
2007-08-23 15:30:00,46.61,46.61,46.55,46.55,14900.0,30.0812,30.0812,30.0424,30.0424,14900.0
2007-08-23 15:35:00,46.55,46.59,46.54,46.57,17100.0,30.0424,30.0683,30.036,30.0553,17100.0
2007-08-23 15:40:00,46.57,46.61,46.54,46.58,29400.0,30.0553,30.0812,30.036,30.0618,29400.0
2007-08-23 15:45:00,46.58,46.68,46.57,46.66,16100.0,30.0618,30.1263,30.0553,30.1134,16100.0
2007-08-23 15:50:00,46.66,46.69,46.6,46.64,23700.0,30.1134,30.1328,30.0747,30.1005,23700.0
2007-08-23 15:55:00,46.63,46.68,46.6,46.61,31300.0,30.0941,30.1263,30.0747,30.0812,31300.0
2007-08-24 09:30:00,46.5,46.67,46.5,46.66,4000.0,30.0102,30.1199,30.0102,30.1134,4000.0
2007-08-24 09:35:00,46.69,46.76,46.61,46.73,2000.0,30.1328,30.178,30.0812,30.1586,2000.0
2007-08-24 09:40:00,46.77,46.8,46.63,46.66,11000.0,30.1844,30.2038,30.0941,30.1134,11000.0
2007-08-24 09:45:00,46.65,46.71,46.52,46.52,8800.0,30.107,30.1457,30.0231,30.0231,8800.0
2007-08-24 09:50:00,46.51,46.61,46.31,46.42,26700.0,30.0166,30.0812,29.8875,29.9585,26700.0
2007-08-24 09:55:00,46.43,46.57,46.43,46.52,4100.0,29.965,30.0553,29.965,30.0231,4100.0
2007-08-24 10:00:00,46.53,46.74,46.53,46.56,9500.0,30.0295,30.1651,30.0295,30.0489,9500.0
2007-08-24 10:05:00,46.54,46.66,46.54,46.62,2700.0,30.036,30.1134,30.036,30.0876,2700.0
2007-08-24 10:10:00,46.61,46.65,46.6,46.6,13800.0,30.0812,30.107,30.0747,30.0747,13800.0
2007-08-24 10:15:00,46.61,46.62,46.59,46.59,5500.0,30.0812,30.0876,30.0683,30.0683,5500.0
2007-08-24 10:20:00,46.58,46.63,46.58,46.6,6500.0,30.0618,30.0941,30.0618,30.0747,6500.0
2007-08-24 10:25:00,46.61,46.65,46.58,46.61,4500.0,30.0812,30.107,30.0618,30.0812,4500.0
2007-08-24 10:30:00,46.62,46.66,46.62,46.66,10500.0,30.0876,30.1134,30.0876,30.1134,10500.0
2007-08-24 10:35:00,46.66,46.7,46.64,46.64,4000.0,30.1134,30.1392,30.1005,30.1005,4000.0
2007-08-24 10:40:00,46.66,46.67,46.65,46.65,2600.0,30.1134,30.1199,30.107,30.107,2600.0
2007-08-24 10:45:00,46.67,46.7,46.62,46.67,9100.0,30.1199,30.1392,30.0876,30.1199,9100.0
2007-08-24 10:50:00,46.66,46.71,46.66,46.71,2400.0,30.1134,30.1457,30.1134,30.1457,2400.0
2007-08-24 10:55:00,46.69,46.7,46.68,46.7,2500.0,30.1328,30.1392,30.1263,30.1392,2500.0
2007-08-24 11:00:00,46.7,46.74,46.68,46.73,4900.0,30.1392,30.1651,30.1263,30.1586,4900.0
2007-08-24 11:05:00,46.73,46.73,46.67,46.67,2200.0,30.1586,30.1586,30.1199,30.1199,2200.0
2007-08-24 11:10:00,46.68,46.68,46.64,46.65,3200.0,30.1263,30.1263,30.1005,30.107,3200.0
2007-08-24 11:15:00,46.65,46.67,46.62,46.62,6000.0,30.107,30.1199,30.0876,30.0876,6000.0
2007-08-24 11:20:00,46.62,46.64,46.62,46.63,3700.0,30.0876,30.1005,30.0876,30.0941,3700.0
2007-08-24 11:25:00,46.63,46.64,46.62,46.62,8800.0,30.0941,30.1005,30.0876,30.0876,8800.0
2007-08-24 11:30:00,46.63,46.63,46.6,46.61,15700.0,30.0941,30.0941,30.0747,30.0812,15700.0
2007-08-24 11:35:00,46.62,46.62,46.59,46.6,6100.0,30.0876,30.0876,30.0683,30.0747,6100.0
2007-08-24 11:40:00,46.61,46.65,46.61,46.64,2000.0,30.0812,30.107,30.0812,30.1005,2000.0
2007-08-24 11:45:00,46.65,46.66,46.63,46.63,1200.0,30.107,30.1134,30.0941,30.0941,1200.0
2007-08-24 11:50:00,46.66,46.69,46.66,46.66,2400.0,30.1134,30.1328,30.1134,30.1134,2400.0
2007-08-24 11:55:00,46.66,46.67,46.65,46.67,1100.0,30.1134,30.1199,30.107,30.1199,1100.0
2007-08-24 12:00:00,46.69,46.69,46.56,46.56,4700.0,30.1328,30.1328,30.0489,30.0489,4700.0
2007-08-24 12:05:00,46.55,46.62,46.54,46.59,8300.0,30.0424,30.0876,30.036,30.0683,8300.0
2007-08-24 12:10:00,46.57,46.57,46.47,46.49,6500.0,30.0553,30.0553,29.9908,30.0037,6500.0
2007-08-24 12:15:00,46.52,46.6,46.52,46.6,2700.0,30.0231,30.0747,30.0231,30.0747,2700.0
2007-08-24 12:20:00,46.6,46.62,46.57,46.61,8800.0,30.0747,30.0876,30.0553,30.0812,8800.0
2007-08-24 12:25:00,46.6,46.63,46.58,46.61,4900.0,30.0747,30.0941,30.0618,30.0812,4900.0
2007-08-24 12:30:00,46.62,46.64,46.6,46.62,3500.0,30.0876,30.1005,30.0747,30.0876,3500.0
2007-08-24 12:35:00,46.63,46.66,46.63,46.66,1400.0,30.0941,30.1134,30.0941,30.1134,1400.0
2007-08-24 12:40:00,46.65,46.67,46.63,46.65,4000.0,30.107,30.1199,30.0941,30.107,4000.0
2007-08-24 12:45:00,46.63,46.65,46.62,46.65,1500.0,30.0941,30.107,30.0876,30.107,1500.0
2007-08-24 12:50:00,46.64,46.66,46.63,46.64,3300.0,30.1005,30.1134,30.0941,30.1005,3300.0
2007-08-24 12:55:00,46.64,46.64,46.55,46.55,7700.0,30.1005,30.1005,30.0424,30.0424,7700.0
2007-08-24 13:00:00,46.54,46.54,46.51,46.52,4400.0,30.036,30.036,30.0166,30.0231,4400.0
2007-08-24 13:05:00,46.52,46.53,46.5,46.5,2000.0,30.0231,30.0295,30.0102,30.0102,2000.0
2007-08-24 13:10:00,46.52,46.55,46.5,46.54,6700.0,30.0231,30.0424,30.0102,30.036,6700.0
2007-08-24 13:15:00,46.54,46.56,46.54,46.54,2300.0,30.036,30.0489,30.036,30.036,2300.0
2007-08-24 13:20:00,46.53,46.56,46.52,46.55,2800.0,30.0295,30.0489,30.0231,30.0424,2800.0
2007-08-24 13:25:00,46.55,46.59,46.44,46.47,9100.0,30.0424,30.0683,29.9714,29.9908,9100.0
2007-08-24 13:30:00,46.46,46.48,46.4,46.41,7000.0,29.9844,29.9973,29.9456,29.9521,7000.0
2007-08-24 13:35:00,46.41,46.44,46.39,46.44,3500.0,29.9521,29.9714,29.9392,29.9714,3500.0
2007-08-24 13:40:00,46.42,46.48,46.42,46.47,11800.0,29.9585,29.9973,29.9585,29.9908,11800.0
2007-08-24 13:45:00,46.46,46.48,46.41,46.42,4800.0,29.9844,29.9973,29.9521,29.9585,4800.0
2007-08-24 13:50:00,46.42,46.42,46.41,46.42,2700.0,29.9585,29.9585,29.9521,29.9585,2700.0
2007-08-24 13:55:00,46.42,46.44,46.42,46.43,1800.0,29.9585,29.9714,29.9585,29.965,1800.0
2007-08-24 14:00:00,46.43,46.43,46.39,46.4,3600.0,29.965,29.965,29.9392,29.9456,3600.0
2007-08-24 14:05:00,46.41,46.47,46.4,46.45,7300.0,29.9521,29.9908,29.9456,29.9779,7300.0
2007-08-24 14:10:00,46.43,46.46,46.36,46.36,6700.0,29.965,29.9844,29.9198,29.9198,6700.0
2007-08-24 14:15:00,46.37,46.37,46.33,46.36,5500.0,29.9263,29.9263,29.9005,29.9198,5500.0
2007-08-24 14:20:00,46.34,46.38,46.34,46.38,4500.0,29.9069,29.9327,29.9069,29.9327,4500.0
2007-08-24 14:25:00,46.39,46.4,46.32,46.39,10200.0,29.9392,29.9456,29.894,29.9392,10200.0
2007-08-24 14:30:00,46.38,46.39,46.36,46.39,4200.0,29.9327,29.9392,29.9198,29.9392,4200.0
2007-08-24 14:35:00,46.4,46.4,46.35,46.35,4200.0,29.9456,29.9456,29.9134,29.9134,4200.0
2007-08-24 14:40:00,46.34,46.36,46.29,46.31,9000.0,29.9069,29.9198,29.8746,29.8875,9000.0
2007-08-24 14:45:00,46.31,46.36,46.29,46.36,5400.0,29.8875,29.9198,29.8746,29.9198,5400.0
2007-08-24 14:50:00,46.37,46.47,46.37,46.43,9000.0,29.9263,29.9908,29.9263,29.965,9000.0
2007-08-24 14:55:00,46.44,46.56,46.44,46.56,10400.0,29.9714,30.0489,29.9714,30.0489,10400.0
2007-08-24 15:00:00,46.56,46.59,46.55,46.57,11600.0,30.0489,30.0683,30.0424,30.0553,11600.0
2007-08-24 15:05:00,46.57,46.59,46.49,46.5,9800.0,30.0553,30.0683,30.0037,30.0102,9800.0
2007-08-24 15:10:00,46.5,46.52,46.44,46.44,5700.0,30.0102,30.0231,29.9714,29.9714,5700.0
2007-08-24 15:15:00,46.46,46.48,46.42,46.46,6400.0,29.9844,29.9973,29.9585,29.9844,6400.0
2007-08-24 15:20:00,46.46,46.46,46.36,46.45,14900.0,29.9844,29.9844,29.9198,29.9779,14900.0
2007-08-24 15:25:00,46.45,46.5,46.45,46.49,5000.0,29.9779,30.0102,29.9779,30.0037,5000.0
2007-08-24 15:30:00,46.5,46.63,46.49,46.6,7600.0,30.0102,30.0941,30.0037,30.0747,7600.0
2007-08-24 15:35:00,46.59,46.65,46.59,46.65,8300.0,30.0683,30.107,30.0683,30.107,8300.0
2007-08-24 15:40:00,46.65,46.71,46.63,46.71,12100.0,30.107,30.1457,30.0941,30.1457,12100.0
2007-08-24 15:45:00,46.7,46.71,46.65,46.67,8600.0,30.1392,30.1457,30.107,30.1199,8600.0
2007-08-24 15:50:00,46.68,46.7,46.66,46.69,11500.0,30.1263,30.1392,30.1134,30.1328,11500.0
2007-08-24 15:55:00,46.68,46.7,46.63,46.68,42300.0,30.1263,30.1392,30.0941,30.1263,42300.0
2007-08-27 09:30:00,46.33,46.66,46.33,46.64,15200.0,29.9005,30.1134,29.9005,30.1005,15200.0
2007-08-27 09:35:00,46.66,46.66,46.62,46.62,1900.0,30.1134,30.1134,30.0876,30.0876,1900.0
2007-08-27 09:40:00,46.62,46.66,46.54,46.59,3600.0,30.0876,30.1134,30.036,30.0683,3600.0
2007-08-27 09:45:00,46.57,46.74,46.57,46.72,14700.0,30.0553,30.1651,30.0553,30.1521,14700.0
2007-08-27 09:50:00,46.73,46.73,46.57,46.58,10600.0,30.1586,30.1586,30.0553,30.0618,10600.0
2007-08-27 09:55:00,46.6,46.72,46.6,46.67,10300.0,30.0747,30.1521,30.0747,30.1199,10300.0
2007-08-27 10:00:00,46.68,46.76,46.62,46.74,22400.0,30.1263,30.178,30.0876,30.1651,22400.0
2007-08-27 10:05:00,46.74,46.76,46.57,46.59,7300.0,30.1651,30.178,30.0553,30.0683,7300.0
2007-08-27 10:10:00,46.57,46.58,46.54,46.55,3300.0,30.0553,30.0618,30.036,30.0424,3300.0
2007-08-27 10:15:00,46.57,46.57,46.55,46.55,6200.0,30.0553,30.0553,30.0424,30.0424,6200.0
2007-08-27 10:20:00,46.55,46.56,46.55,46.55,15400.0,30.0424,30.0489,30.0424,30.0424,15400.0
2007-08-27 10:25:00,46.55,46.56,46.51,46.51,7600.0,30.0424,30.0489,30.0166,30.0166,7600.0
2007-08-27 10:30:00,46.51,46.52,46.51,46.51,7100.0,30.0166,30.0231,30.0166,30.0166,7100.0
2007-08-27 10:35:00,46.51,46.54,46.49,46.53,18300.0,30.0166,30.036,30.0037,30.0295,18300.0
2007-08-27 10:40:00,46.54,46.59,46.54,46.56,3900.0,30.036,30.0683,30.036,30.0489,3900.0
2007-08-27 10:45:00,46.58,46.59,46.57,46.59,1800.0,30.0618,30.0683,30.0553,30.0683,1800.0
2007-08-27 10:50:00,46.59,46.6,46.57,46.57,2300.0,30.0683,30.0747,30.0553,30.0553,2300.0
2007-08-27 10:55:00,46.56,46.58,46.55,46.57,2200.0,30.0489,30.0618,30.0424,30.0553,2200.0
2007-08-27 11:00:00,46.56,46.56,46.55,46.56,3800.0,30.0489,30.0489,30.0424,30.0489,3800.0
2007-08-27 11:05:00,46.55,46.56,46.53,46.53,6900.0,30.0424,30.0489,30.0295,30.0295,6900.0
2007-08-27 11:10:00,46.54,46.54,46.5,46.5,6400.0,30.036,30.036,30.0102,30.0102,6400.0
2007-08-27 11:15:00,46.49,46.51,46.49,46.5,3700.0,30.0037,30.0166,30.0037,30.0102,3700.0
2007-08-27 11:20:00,46.49,46.5,46.44,46.45,15000.0,30.0037,30.0102,29.9714,29.9779,15000.0
2007-08-27 11:25:00,46.48,46.5,46.47,46.49,2900.0,29.9973,30.0102,29.9908,30.0037,2900.0
2007-08-27 11:30:00,46.51,46.51,46.47,46.47,1300.0,30.0166,30.0166,29.9908,29.9908,1300.0
2007-08-27 11:35:00,46.51,46.56,46.51,46.54,2100.0,30.0166,30.0489,30.0166,30.036,2100.0
2007-08-27 11:40:00,46.53,46.56,46.53,46.55,1600.0,30.0295,30.0489,30.0295,30.0424,1600.0
2007-08-27 11:45:00,46.55,46.57,46.54,46.56,2100.0,30.0424,30.0553,30.036,30.0489,2100.0
2007-08-27 11:50:00,46.57,46.63,46.54,46.63,9700.0,30.0553,30.0941,30.036,30.0941,9700.0
2007-08-27 11:55:00,46.6,46.63,46.6,46.61,3200.0,30.0747,30.0941,30.0747,30.0812,3200.0
2007-08-27 12:00:00,46.64,46.64,46.56,46.56,7400.0,30.1005,30.1005,30.0489,30.0489,7400.0
2007-08-27 12:05:00,46.57,46.59,46.57,46.59,8800.0,30.0553,30.0683,30.0553,30.0683,8800.0
2007-08-27 12:10:00,46.58,46.67,46.58,46.67,4200.0,30.0618,30.1199,30.0618,30.1199,4200.0
2007-08-27 12:15:00,46.66,46.67,46.65,46.66,1500.0,30.1134,30.1199,30.107,30.1134,1500.0
2007-08-27 12:20:00,46.67,46.68,46.65,46.68,3400.0,30.1199,30.1263,30.107,30.1263,3400.0
2007-08-27 12:25:00,46.65,46.69,46.65,46.68,6900.0,30.107,30.1328,30.107,30.1263,6900.0
2007-08-27 12:30:00,46.67,46.67,46.65,46.66,2800.0,30.1199,30.1199,30.107,30.1134,2800.0
2007-08-27 12:35:00,46.68,46.68,46.66,46.66,1600.0,30.1263,30.1263,30.1134,30.1134,1600.0
2007-08-27 12:40:00,46.66,46.7,46.66,46.69,4800.0,30.1134,30.1392,30.1134,30.1328,4800.0
2007-08-27 12:45:00,46.69,46.69,46.64,46.64,3100.0,30.1328,30.1328,30.1005,30.1005,3100.0
2007-08-27 12:50:00,46.63,46.67,46.6,46.63,12800.0,30.0941,30.1199,30.0747,30.0941,12800.0
2007-08-27 12:55:00,46.63,46.64,46.62,46.63,2500.0,30.0941,30.1005,30.0876,30.0941,2500.0
2007-08-27 13:00:00,46.63,46.71,46.63,46.71,5700.0,30.0941,30.1457,30.0941,30.1457,5700.0
2007-08-27 13:05:00,46.69,46.73,46.69,46.73,9000.0,30.1328,30.1586,30.1328,30.1586,9000.0
2007-08-27 13:10:00,46.72,46.73,46.7,46.73,7000.0,30.1521,30.1586,30.1392,30.1586,7000.0
2007-08-27 13:15:00,46.71,46.77,46.71,46.75,14200.0,30.1457,30.1844,30.1457,30.1715,14200.0
2007-08-27 13:20:00,46.75,46.77,46.68,46.7,9800.0,30.1715,30.1844,30.1263,30.1392,9800.0
2007-08-27 13:25:00,46.7,46.72,46.68,46.7,3400.0,30.1392,30.1521,30.1263,30.1392,3400.0
2007-08-27 13:30:00,46.7,46.73,46.7,46.72,2200.0,30.1392,30.1586,30.1392,30.1521,2200.0
2007-08-27 13:35:00,46.7,46.76,46.66,46.69,21900.0,30.1392,30.178,30.1134,30.1328,21900.0
2007-08-27 13:40:00,46.69,46.71,46.67,46.7,9700.0,30.1328,30.1457,30.1199,30.1392,9700.0
2007-08-27 13:45:00,46.7,46.72,46.7,46.71,1600.0,30.1392,30.1521,30.1392,30.1457,1600.0
2007-08-27 13:50:00,46.72,46.75,46.69,46.71,19600.0,30.1521,30.1715,30.1328,30.1457,19600.0
2007-08-27 13:55:00,46.72,46.74,46.69,46.74,3400.0,30.1521,30.1651,30.1328,30.1651,3400.0
2007-08-27 14:00:00,46.73,46.76,46.6,46.72,36600.0,30.1586,30.178,30.0747,30.1521,36600.0
2007-08-27 14:05:00,46.7,46.72,46.69,46.71,3400.0,30.1392,30.1521,30.1328,30.1457,3400.0
2007-08-27 14:10:00,46.69,46.74,46.69,46.74,4500.0,30.1328,30.1651,30.1328,30.1651,4500.0
2007-08-27 14:15:00,46.74,46.76,46.74,46.75,4100.0,30.1651,30.178,30.1651,30.1715,4100.0
2007-08-27 14:20:00,46.77,46.84,46.76,46.78,11200.0,30.1844,30.2296,30.178,30.1909,11200.0
2007-08-27 14:25:00,46.8,46.86,46.79,46.8,14000.0,30.2038,30.2425,30.1973,30.2038,14000.0
2007-08-27 14:30:00,46.81,46.94,46.79,46.94,23300.0,30.2102,30.2941,30.1973,30.2941,23300.0
2007-08-27 14:35:00,46.94,46.95,46.89,46.9,17100.0,30.2941,30.3006,30.2619,30.2683,17100.0
2007-08-27 14:40:00,46.91,46.94,46.86,46.86,14900.0,30.2748,30.2941,30.2425,30.2425,14900.0
2007-08-27 14:45:00,46.87,46.92,46.82,46.84,7900.0,30.249,30.2812,30.2167,30.2296,7900.0
2007-08-27 14:50:00,46.8,46.83,46.77,46.77,3200.0,30.2038,30.2231,30.1844,30.1844,3200.0
2007-08-27 14:55:00,46.78,46.78,46.69,46.73,8800.0,30.1909,30.1909,30.1328,30.1586,8800.0
2007-08-27 15:00:00,46.73,46.73,46.67,46.71,6800.0,30.1586,30.1586,30.1199,30.1457,6800.0
2007-08-27 15:05:00,46.7,46.7,46.66,46.68,6400.0,30.1392,30.1392,30.1134,30.1263,6400.0
2007-08-27 15:10:00,46.66,46.69,46.66,46.66,7200.0,30.1134,30.1328,30.1134,30.1134,7200.0
2007-08-27 15:15:00,46.68,46.68,46.61,46.63,13300.0,30.1263,30.1263,30.0812,30.0941,13300.0
2007-08-27 15:20:00,46.62,46.66,46.6,46.63,5300.0,30.0876,30.1134,30.0747,30.0941,5300.0
2007-08-27 15:25:00,46.64,46.69,46.64,46.66,5500.0,30.1005,30.1328,30.1005,30.1134,5500.0
2007-08-27 15:30:00,46.65,46.69,46.64,46.68,11100.0,30.107,30.1328,30.1005,30.1263,11100.0
2007-08-27 15:35:00,46.68,46.68,46.63,46.66,4400.0,30.1263,30.1263,30.0941,30.1134,4400.0
2007-08-27 15:40:00,46.67,46.67,46.63,46.65,4900.0,30.1199,30.1199,30.0941,30.107,4900.0
2007-08-27 15:45:00,46.66,46.68,46.64,46.65,6900.0,30.1134,30.1263,30.1005,30.107,6900.0
2007-08-27 15:50:00,46.67,46.67,46.59,46.65,26500.0,30.1199,30.1199,30.0683,30.107,26500.0
2007-08-27 15:55:00,46.65,46.69,46.64,46.69,51600.0,30.107,30.1328,30.1005,30.1328,51600.0
2007-08-28 09:30:00,46.4,46.47,46.39,46.46,11200.0,29.9456,29.9908,29.9392,29.9844,11200.0
2007-08-28 09:35:00,46.49,46.49,46.42,46.42,800.0,30.0037,30.0037,29.9585,29.9585,800.0
2007-08-28 09:40:00,46.42,46.69,46.36,46.69,19400.0,29.9585,30.1328,29.9198,30.1328,19400.0
2007-08-28 09:45:00,46.69,46.72,46.54,46.66,55900.0,30.1328,30.1521,30.036,30.1134,55900.0
2007-08-28 09:50:00,46.66,46.69,46.59,46.59,21000.0,30.1134,30.1328,30.0683,30.0683,21000.0
2007-08-28 09:55:00,46.6,46.69,46.58,46.67,13400.0,30.0747,30.1328,30.0618,30.1199,13400.0
2007-08-28 10:00:00,46.65,46.69,46.44,46.44,21200.0,30.107,30.1328,29.9714,29.9714,21200.0
2007-08-28 10:05:00,46.43,46.53,46.4,46.49,24400.0,29.965,30.0295,29.9456,30.0037,24400.0
2007-08-28 10:10:00,46.5,46.52,46.47,46.5,14200.0,30.0102,30.0231,29.9908,30.0102,14200.0
2007-08-28 10:15:00,46.5,46.52,46.47,46.5,9700.0,30.0102,30.0231,29.9908,30.0102,9700.0
2007-08-28 10:20:00,46.5,46.52,46.47,46.49,11300.0,30.0102,30.0231,29.9908,30.0037,11300.0
2007-08-28 10:25:00,46.49,46.53,46.47,46.52,8800.0,30.0037,30.0295,29.9908,30.0231,8800.0
2007-08-28 10:30:00,46.52,46.57,46.51,46.57,5200.0,30.0231,30.0553,30.0166,30.0553,5200.0
2007-08-28 10:35:00,46.54,46.55,46.5,46.52,4900.0,30.036,30.0424,30.0102,30.0231,4900.0
2007-08-28 10:40:00,46.52,46.52,46.38,46.44,6500.0,30.0231,30.0231,29.9327,29.9714,6500.0
2007-08-28 10:45:00,46.44,46.46,46.42,46.42,7300.0,29.9714,29.9844,29.9585,29.9585,7300.0
2007-08-28 10:50:00,46.42,46.42,46.35,46.36,6500.0,29.9585,29.9585,29.9134,29.9198,6500.0
2007-08-28 10:55:00,46.37,46.44,46.37,46.44,5900.0,29.9263,29.9714,29.9263,29.9714,5900.0
2007-08-28 11:00:00,46.43,46.46,46.4,46.42,4900.0,29.965,29.9844,29.9456,29.9585,4900.0
2007-08-28 11:05:00,46.46,46.48,46.41,46.45,3100.0,29.9844,29.9973,29.9521,29.9779,3100.0
2007-08-28 11:10:00,46.44,46.47,46.42,46.46,6300.0,29.9714,29.9908,29.9585,29.9844,6300.0
2007-08-28 11:15:00,46.46,46.47,46.44,46.46,7400.0,29.9844,29.9908,29.9714,29.9844,7400.0
2007-08-28 11:20:00,46.46,46.47,46.32,46.32,8300.0,29.9844,29.9908,29.894,29.894,8300.0
2007-08-28 11:25:00,46.34,46.37,46.33,46.34,2900.0,29.9069,29.9263,29.9005,29.9069,2900.0
2007-08-28 11:30:00,46.34,46.36,46.28,46.29,4200.0,29.9069,29.9198,29.8682,29.8746,4200.0
2007-08-28 11:35:00,46.28,46.28,46.23,46.23,5700.0,29.8682,29.8682,29.8359,29.8359,5700.0
2007-08-28 11:40:00,46.22,46.23,46.19,46.2,2900.0,29.8295,29.8359,29.8101,29.8166,2900.0
2007-08-28 11:45:00,46.21,46.23,46.19,46.23,2500.0,29.823,29.8359,29.8101,29.8359,2500.0
2007-08-28 11:50:00,46.22,46.23,46.2,46.22,3500.0,29.8295,29.8359,29.8166,29.8295,3500.0
2007-08-28 11:55:00,46.22,46.29,46.2,46.29,20800.0,29.8295,29.8746,29.8166,29.8746,20800.0
2007-08-28 12:00:00,46.27,46.27,46.23,46.23,2600.0,29.8617,29.8617,29.8359,29.8359,2600.0
2007-08-28 12:05:00,46.23,46.26,46.17,46.26,6900.0,29.8359,29.8553,29.7972,29.8553,6900.0
2007-08-28 12:10:00,46.26,46.26,46.22,46.25,3700.0,29.8553,29.8553,29.8295,29.8488,3700.0
2007-08-28 12:15:00,46.25,46.28,46.25,46.25,2900.0,29.8488,29.8682,29.8488,29.8488,2900.0
2007-08-28 12:20:00,46.26,46.29,46.26,46.28,5100.0,29.8553,29.8746,29.8553,29.8682,5100.0
2007-08-28 12:25:00,46.26,46.28,46.23,46.28,3000.0,29.8553,29.8682,29.8359,29.8682,3000.0
2007-08-28 12:30:00,46.27,46.29,46.26,46.27,3700.0,29.8617,29.8746,29.8553,29.8617,3700.0
2007-08-28 12:35:00,46.26,46.27,46.24,46.27,2900.0,29.8553,29.8617,29.8424,29.8617,2900.0
2007-08-28 12:40:00,46.25,46.25,46.21,46.22,3700.0,29.8488,29.8488,29.823,29.8295,3700.0
2007-08-28 12:45:00,46.23,46.27,46.19,46.21,11100.0,29.8359,29.8617,29.8101,29.823,11100.0
2007-08-28 12:50:00,46.22,46.26,46.17,46.21,15000.0,29.8295,29.8553,29.7972,29.823,15000.0
2007-08-28 12:55:00,46.21,46.21,46.17,46.18,2200.0,29.823,29.823,29.7972,29.8036,2200.0
2007-08-28 13:00:00,46.19,46.21,46.17,46.17,4000.0,29.8101,29.823,29.7972,29.7972,4000.0
2007-08-28 13:05:00,46.17,46.2,46.15,46.15,2500.0,29.7972,29.8166,29.7843,29.7843,2500.0
2007-08-28 13:10:00,46.13,46.17,46.1,46.16,8000.0,29.7714,29.7972,29.752,29.7907,8000.0
2007-08-28 13:15:00,46.14,46.14,46.1,46.12,4100.0,29.7778,29.7778,29.752,29.7649,4100.0
2007-08-28 13:20:00,46.12,46.13,46.07,46.07,4800.0,29.7649,29.7714,29.7327,29.7327,4800.0
2007-08-28 13:25:00,46.06,46.1,46.06,46.08,4200.0,29.7262,29.752,29.7262,29.7391,4200.0
2007-08-28 13:30:00,46.07,46.09,46.06,46.06,2000.0,29.7327,29.7456,29.7262,29.7262,2000.0
2007-08-28 13:35:00,46.07,46.14,46.06,46.11,5900.0,29.7327,29.7778,29.7262,29.7585,5900.0
2007-08-28 13:40:00,46.14,46.14,46.06,46.08,3300.0,29.7778,29.7778,29.7262,29.7391,3300.0
2007-08-28 13:45:00,46.07,46.11,46.06,46.08,5100.0,29.7327,29.7585,29.7262,29.7391,5100.0
2007-08-28 13:50:00,46.08,46.11,46.07,46.11,4500.0,29.7391,29.7585,29.7327,29.7585,4500.0
2007-08-28 13:55:00,46.1,46.12,46.08,46.08,1700.0,29.752,29.7649,29.7391,29.7391,1700.0
2007-08-28 14:00:00,46.1,46.12,46.05,46.05,9900.0,29.752,29.7649,29.7197,29.7197,9900.0
2007-08-28 14:05:00,46.05,46.1,46.02,46.08,4000.0,29.7197,29.752,29.7004,29.7391,4000.0
2007-08-28 14:10:00,46.08,46.08,46.01,46.02,7100.0,29.7391,29.7391,29.6939,29.7004,7100.0
2007-08-28 14:15:00,46.04,46.04,46.0,46.01,5600.0,29.7133,29.7133,29.6875,29.6939,5600.0
2007-08-28 14:20:00,46.01,46.04,46.01,46.04,2900.0,29.6939,29.7133,29.6939,29.7133,2900.0
2007-08-28 14:25:00,46.04,46.06,46.02,46.04,4000.0,29.7133,29.7262,29.7004,29.7133,4000.0
2007-08-28 14:30:00,46.03,46.06,46.01,46.01,4600.0,29.7068,29.7262,29.6939,29.6939,4600.0
2007-08-28 14:35:00,46.0,46.01,45.89,45.89,11500.0,29.6875,29.6939,29.6165,29.6165,11500.0
2007-08-28 14:40:00,45.9,45.9,45.86,45.88,8100.0,29.6229,29.6229,29.5971,29.61,8100.0
2007-08-28 14:45:00,45.88,45.89,45.86,45.89,5700.0,29.61,29.6165,29.5971,29.6165,5700.0
2007-08-28 14:50:00,45.87,45.88,45.85,45.87,2300.0,29.6036,29.61,29.5907,29.6036,2300.0
2007-08-28 14:55:00,45.85,45.9,45.85,45.9,5600.0,29.5907,29.6229,29.5907,29.6229,5600.0
2007-08-28 15:00:00,45.89,45.93,45.88,45.93,5800.0,29.6165,29.6423,29.61,29.6423,5800.0
2007-08-28 15:05:00,45.92,45.92,45.85,45.86,8700.0,29.6358,29.6358,29.5907,29.5971,8700.0
2007-08-28 15:10:00,45.87,45.96,45.86,45.95,6700.0,29.6036,29.6617,29.5971,29.6552,6700.0
2007-08-28 15:15:00,45.93,45.98,45.93,45.98,5900.0,29.6423,29.6746,29.6423,29.6746,5900.0
2007-08-28 15:20:00,45.96,45.97,45.87,45.88,14100.0,29.6617,29.6681,29.6036,29.61,14100.0
2007-08-28 15:25:00,45.88,45.9,45.86,45.86,7100.0,29.61,29.6229,29.5971,29.5971,7100.0
2007-08-28 15:30:00,45.86,45.86,45.82,45.82,9200.0,29.5971,29.5971,29.5713,29.5713,9200.0
2007-08-28 15:35:00,45.81,45.82,45.77,45.77,8900.0,29.5649,29.5713,29.539,29.539,8900.0
2007-08-28 15:40:00,45.78,45.78,45.67,45.67,12100.0,29.5455,29.5455,29.4745,29.4745,12100.0
2007-08-28 15:45:00,45.66,45.67,45.57,45.6,19200.0,29.468,29.4745,29.41,29.4293,19200.0
2007-08-28 15:50:00,45.59,45.6,45.52,45.55,22500.0,29.4229,29.4293,29.3777,29.3971,22500.0
2007-08-28 15:55:00,45.55,45.55,45.45,45.45,87300.0,29.3971,29.3971,29.3325,29.3325,87300.0
2007-08-29 09:30:00,45.88,45.88,45.88,45.88,300.0,29.61,29.61,29.61,29.61,300.0
2007-08-29 09:35:00,45.55,45.76,45.52,45.69,27100.0,29.3971,29.5326,29.3777,29.4874,27100.0
2007-08-29 09:40:00,45.7,45.7,45.5,45.65,19700.0,29.4939,29.4939,29.3648,29.4616,19700.0
2007-08-29 09:45:00,45.64,45.68,45.55,45.68,6800.0,29.4551,29.481,29.3971,29.481,6800.0
2007-08-29 09:50:00,45.68,45.68,45.54,45.57,10200.0,29.481,29.481,29.3906,29.41,10200.0
2007-08-29 09:55:00,45.59,45.62,45.51,45.55,8300.0,29.4229,29.4422,29.3712,29.3971,8300.0
2007-08-29 10:00:00,45.56,45.65,45.54,45.64,5200.0,29.4035,29.4616,29.3906,29.4551,5200.0
2007-08-29 10:05:00,45.62,45.64,45.54,45.54,4600.0,29.4422,29.4551,29.3906,29.3906,4600.0
2007-08-29 10:10:00,45.55,45.61,45.55,45.58,5500.0,29.3971,29.4358,29.3971,29.4164,5500.0
2007-08-29 10:15:00,45.59,45.64,45.59,45.61,6200.0,29.4229,29.4551,29.4229,29.4358,6200.0
2007-08-29 10:20:00,45.62,45.68,45.58,45.67,7300.0,29.4422,29.481,29.4164,29.4745,7300.0
2007-08-29 10:25:00,45.67,45.67,45.65,45.67,10600.0,29.4745,29.4745,29.4616,29.4745,10600.0
2007-08-29 10:30:00,45.67,45.67,45.63,45.66,9100.0,29.4745,29.4745,29.4487,29.468,9100.0
2007-08-29 10:35:00,45.67,45.67,45.65,45.65,7800.0,29.4745,29.4745,29.4616,29.4616,7800.0
2007-08-29 10:40:00,45.65,45.7,45.65,45.7,7600.0,29.4616,29.4939,29.4616,29.4939,7600.0
2007-08-29 10:45:00,45.68,45.71,45.67,45.71,8400.0,29.481,29.5003,29.4745,29.5003,8400.0
2007-08-29 10:50:00,45.7,45.71,45.68,45.71,6700.0,29.4939,29.5003,29.481,29.5003,6700.0
2007-08-29 10:55:00,45.71,45.76,45.71,45.76,29600.0,29.5003,29.5326,29.5003,29.5326,29600.0
2007-08-29 11:00:00,45.76,45.88,45.75,45.87,12200.0,29.5326,29.61,29.5261,29.6036,12200.0
2007-08-29 11:05:00,45.83,45.83,45.72,45.72,13100.0,29.5778,29.5778,29.5068,29.5068,13100.0
2007-08-29 11:10:00,45.73,45.74,45.71,45.73,4100.0,29.5132,29.5197,29.5003,29.5132,4100.0
2007-08-29 11:15:00,45.72,45.75,45.72,45.72,2800.0,29.5068,29.5261,29.5068,29.5068,2800.0
2007-08-29 11:20:00,45.74,45.75,45.72,45.73,2600.0,29.5197,29.5261,29.5068,29.5132,2600.0
2007-08-29 11:25:00,45.73,45.75,45.72,45.75,6400.0,29.5132,29.5261,29.5068,29.5261,6400.0
2007-08-29 11:30:00,45.74,45.75,45.73,45.75,1600.0,29.5197,29.5261,29.5132,29.5261,1600.0
2007-08-29 11:35:00,45.73,45.75,45.73,45.75,12600.0,29.5132,29.5261,29.5132,29.5261,12600.0
2007-08-29 11:40:00,45.75,45.75,45.72,45.74,6800.0,29.5261,29.5261,29.5068,29.5197,6800.0
2007-08-29 11:45:00,45.75,45.75,45.73,45.75,8900.0,29.5261,29.5261,29.5132,29.5261,8900.0
2007-08-29 11:50:00,45.73,45.78,45.72,45.75,20300.0,29.5132,29.5455,29.5068,29.5261,20300.0
2007-08-29 11:55:00,45.75,45.85,45.74,45.8,22100.0,29.5261,29.5907,29.5197,29.5584,22100.0
2007-08-29 12:00:00,45.81,45.82,45.8,45.8,3200.0,29.5649,29.5713,29.5584,29.5584,3200.0
2007-08-29 12:05:00,45.81,45.84,45.81,45.81,2900.0,29.5649,29.5842,29.5649,29.5649,2900.0
2007-08-29 12:10:00,45.81,45.85,45.79,45.85,2800.0,29.5649,29.5907,29.5519,29.5907,2800.0
2007-08-29 12:15:00,45.86,45.89,45.84,45.84,2500.0,29.5971,29.6165,29.5842,29.5842,2500.0
2007-08-29 12:20:00,45.86,45.9,45.84,45.89,7000.0,29.5971,29.6229,29.5842,29.6165,7000.0
2007-08-29 12:25:00,45.89,45.89,45.82,45.84,6900.0,29.6165,29.6165,29.5713,29.5842,6900.0
2007-08-29 12:30:00,45.86,45.87,45.85,45.86,2400.0,29.5971,29.6036,29.5907,29.5971,2400.0
2007-08-29 12:35:00,45.86,45.9,45.82,45.9,10000.0,29.5971,29.6229,29.5713,29.6229,10000.0
2007-08-29 12:40:00,45.89,45.98,45.89,45.97,7200.0,29.6165,29.6746,29.6165,29.6681,7200.0
2007-08-29 12:45:00,45.99,45.99,45.93,45.96,6700.0,29.681,29.681,29.6423,29.6617,6700.0
2007-08-29 12:50:00,45.96,45.96,45.89,45.9,4900.0,29.6617,29.6617,29.6165,29.6229,4900.0
2007-08-29 12:55:00,45.88,45.89,45.85,45.87,6000.0,29.61,29.6165,29.5907,29.6036,6000.0
2007-08-29 13:00:00,45.87,45.93,45.87,45.93,6600.0,29.6036,29.6423,29.6036,29.6423,6600.0
2007-08-29 13:05:00,45.92,45.93,45.91,45.92,6600.0,29.6358,29.6423,29.6294,29.6358,6600.0
2007-08-29 13:10:00,45.92,45.92,45.89,45.89,3800.0,29.6358,29.6358,29.6165,29.6165,3800.0
2007-08-29 13:15:00,45.89,45.9,45.87,45.87,6500.0,29.6165,29.6229,29.6036,29.6036,6500.0
2007-08-29 13:20:00,45.87,45.87,45.8,45.8,3800.0,29.6036,29.6036,29.5584,29.5584,3800.0
2007-08-29 13:25:00,45.79,45.82,45.78,45.79,1700.0,29.5519,29.5713,29.5455,29.5519,1700.0
2007-08-29 13:30:00,45.79,45.88,45.79,45.88,10000.0,29.5519,29.61,29.5519,29.61,10000.0
2007-08-29 13:35:00,45.87,45.89,45.85,45.87,8200.0,29.6036,29.6165,29.5907,29.6036,8200.0
2007-08-29 13:40:00,45.88,45.91,45.86,45.88,3900.0,29.61,29.6294,29.5971,29.61,3900.0
2007-08-29 13:45:00,45.89,45.89,45.86,45.89,6900.0,29.6165,29.6165,29.5971,29.6165,6900.0
2007-08-29 13:50:00,45.9,45.9,45.86,45.86,2700.0,29.6229,29.6229,29.5971,29.5971,2700.0
2007-08-29 13:55:00,45.86,45.91,45.86,45.89,5300.0,29.5971,29.6294,29.5971,29.6165,5300.0
2007-08-29 14:00:00,45.9,45.99,45.89,45.97,7500.0,29.6229,29.681,29.6165,29.6681,7500.0
2007-08-29 14:05:00,45.97,46.0,45.92,45.99,11400.0,29.6681,29.6875,29.6358,29.681,11400.0
2007-08-29 14:10:00,46.0,46.05,45.98,46.05,5600.0,29.6875,29.7197,29.6746,29.7197,5600.0
2007-08-29 14:15:00,46.02,46.03,45.96,45.97,5100.0,29.7004,29.7068,29.6617,29.6681,5100.0
2007-08-29 14:20:00,45.97,45.98,45.94,45.97,11400.0,29.6681,29.6746,29.6488,29.6681,11400.0
2007-08-29 14:25:00,45.96,45.96,45.94,45.95,1000.0,29.6617,29.6617,29.6488,29.6552,1000.0
2007-08-29 14:30:00,45.94,46.04,45.94,46.03,8500.0,29.6488,29.7133,29.6488,29.7068,8500.0
2007-08-29 14:35:00,46.03,46.07,46.01,46.06,8000.0,29.7068,29.7327,29.6939,29.7262,8000.0
2007-08-29 14:40:00,46.07,46.11,46.06,46.08,10200.0,29.7327,29.7585,29.7262,29.7391,10200.0
2007-08-29 14:45:00,46.09,46.1,46.0,46.05,15500.0,29.7456,29.752,29.6875,29.7197,15500.0
2007-08-29 14:50:00,46.03,46.06,45.97,45.97,7900.0,29.7068,29.7262,29.6681,29.6681,7900.0
2007-08-29 14:55:00,45.97,45.97,45.88,45.9,19900.0,29.6681,29.6681,29.61,29.6229,19900.0
2007-08-29 15:00:00,45.9,45.97,45.89,45.9,14900.0,29.6229,29.6681,29.6165,29.6229,14900.0
2007-08-29 15:05:00,45.89,45.98,45.89,45.94,4700.0,29.6165,29.6746,29.6165,29.6488,4700.0
2007-08-29 15:10:00,45.97,46.04,45.95,46.03,3500.0,29.6681,29.7133,29.6552,29.7068,3500.0
2007-08-29 15:15:00,46.01,46.03,45.99,46.0,2400.0,29.6939,29.7068,29.681,29.6875,2400.0
2007-08-29 15:20:00,46.01,46.01,45.95,45.96,8500.0,29.6939,29.6939,29.6552,29.6617,8500.0
2007-08-29 15:25:00,45.97,46.0,45.96,46.0,8500.0,29.6681,29.6875,29.6617,29.6875,8500.0
2007-08-29 15:30:00,46.01,46.04,45.99,46.0,6500.0,29.6939,29.7133,29.681,29.6875,6500.0
2007-08-29 15:35:00,46.02,46.11,46.01,46.07,9700.0,29.7004,29.7585,29.6939,29.7327,9700.0
2007-08-29 15:40:00,46.08,46.14,46.08,46.13,8800.0,29.7391,29.7778,29.7391,29.7714,8800.0
2007-08-29 15:45:00,46.14,46.19,46.12,46.18,8200.0,29.7778,29.8101,29.7649,29.8036,8200.0
2007-08-29 15:50:00,46.17,46.27,46.15,46.27,13800.0,29.7972,29.8617,29.7843,29.8617,13800.0
2007-08-29 15:55:00,46.27,46.3,46.2,46.2,23600.0,29.8617,29.8811,29.8166,29.8166,23600.0
2007-08-30 09:30:00,45.73,45.96,45.51,45.66,11000.0,29.5132,29.6617,29.3712,29.468,11000.0
2007-08-30 09:35:00,45.66,46.2,45.51,46.15,43000.0,29.468,29.8166,29.3712,29.7843,43000.0
2007-08-30 09:40:00,46.12,46.13,46.0,46.02,5800.0,29.7649,29.7714,29.6875,29.7004,5800.0
2007-08-30 09:45:00,46.02,46.32,46.02,46.32,17900.0,29.7004,29.894,29.7004,29.894,17900.0
2007-08-30 09:50:00,46.28,46.32,46.24,46.26,8400.0,29.8682,29.894,29.8424,29.8553,8400.0
2007-08-30 09:55:00,46.26,46.26,46.06,46.12,22200.0,29.8553,29.8553,29.7262,29.7649,22200.0
2007-08-30 10:00:00,46.13,46.23,46.11,46.12,8900.0,29.7714,29.8359,29.7585,29.7649,8900.0
2007-08-30 10:05:00,46.12,46.18,46.12,46.16,8700.0,29.7649,29.8036,29.7649,29.7907,8700.0
2007-08-30 10:10:00,46.16,46.21,46.13,46.19,17200.0,29.7907,29.823,29.7714,29.8101,17200.0
2007-08-30 10:15:00,46.19,46.28,46.19,46.26,7300.0,29.8101,29.8682,29.8101,29.8553,7300.0
2007-08-30 10:20:00,46.28,46.29,46.23,46.26,7200.0,29.8682,29.8746,29.8359,29.8553,7200.0
2007-08-30 10:25:00,46.27,46.28,46.23,46.25,10400.0,29.8617,29.8682,29.8359,29.8488,10400.0
2007-08-30 10:30:00,46.26,46.3,46.25,46.26,6100.0,29.8553,29.8811,29.8488,29.8553,6100.0
2007-08-30 10:35:00,46.25,46.27,46.22,46.22,6300.0,29.8488,29.8617,29.8295,29.8295,6300.0
2007-08-30 10:40:00,46.22,46.3,46.2,46.26,16100.0,29.8295,29.8811,29.8166,29.8553,16100.0
2007-08-30 10:45:00,46.28,46.31,46.27,46.28,5700.0,29.8682,29.8875,29.8617,29.8682,5700.0
2007-08-30 10:50:00,46.28,46.3,46.24,46.25,31500.0,29.8682,29.8811,29.8424,29.8488,31500.0
2007-08-30 10:55:00,46.25,46.25,46.19,46.24,10700.0,29.8488,29.8488,29.8101,29.8424,10700.0
2007-08-30 11:00:00,46.24,46.27,46.19,46.25,18500.0,29.8424,29.8617,29.8101,29.8488,18500.0
2007-08-30 11:05:00,46.23,46.25,46.23,46.25,14100.0,29.8359,29.8488,29.8359,29.8488,14100.0
2007-08-30 11:10:00,46.24,46.26,46.23,46.25,16300.0,29.8424,29.8553,29.8359,29.8488,16300.0
2007-08-30 11:15:00,46.25,46.28,46.24,46.27,12700.0,29.8488,29.8682,29.8424,29.8617,12700.0
2007-08-30 11:20:00,46.28,46.31,46.28,46.3,4300.0,29.8682,29.8875,29.8682,29.8811,4300.0
2007-08-30 11:25:00,46.3,46.32,46.28,46.29,6700.0,29.8811,29.894,29.8682,29.8746,6700.0
2007-08-30 11:30:00,46.28,46.3,46.26,46.28,3500.0,29.8682,29.8811,29.8553,29.8682,3500.0
2007-08-30 11:35:00,46.26,46.28,46.25,46.26,6600.0,29.8553,29.8682,29.8488,29.8553,6600.0
2007-08-30 11:40:00,46.26,46.27,46.24,46.25,6600.0,29.8553,29.8617,29.8424,29.8488,6600.0
2007-08-30 11:45:00,46.26,46.26,46.24,46.24,11300.0,29.8553,29.8553,29.8424,29.8424,11300.0
2007-08-30 11:50:00,46.24,46.25,46.24,46.25,6700.0,29.8424,29.8488,29.8424,29.8488,6700.0
2007-08-30 11:55:00,46.24,46.27,46.24,46.25,9600.0,29.8424,29.8617,29.8424,29.8488,9600.0
2007-08-30 12:00:00,46.24,46.25,46.24,46.25,11700.0,29.8424,29.8488,29.8424,29.8488,11700.0
2007-08-30 12:05:00,46.24,46.24,46.14,46.14,9500.0,29.8424,29.8424,29.7778,29.7778,9500.0
2007-08-30 12:10:00,46.13,46.15,46.11,46.11,4300.0,29.7714,29.7843,29.7585,29.7585,4300.0
2007-08-30 12:15:00,46.11,46.12,46.03,46.03,9500.0,29.7585,29.7649,29.7068,29.7068,9500.0
2007-08-30 12:20:00,46.01,46.14,45.99,46.12,17900.0,29.6939,29.7778,29.681,29.7649,17900.0
2007-08-30 12:25:00,46.14,46.16,46.12,46.12,10200.0,29.7778,29.7907,29.7649,29.7649,10200.0
2007-08-30 12:30:00,46.12,46.23,46.09,46.23,20700.0,29.7649,29.8359,29.7456,29.8359,20700.0
2007-08-30 12:35:00,46.25,46.29,46.2,46.27,5100.0,29.8488,29.8746,29.8166,29.8617,5100.0
2007-08-30 12:40:00,46.26,46.28,46.25,46.28,2000.0,29.8553,29.8682,29.8488,29.8682,2000.0
2007-08-30 12:45:00,46.26,46.28,46.25,46.26,3000.0,29.8553,29.8682,29.8488,29.8553,3000.0
2007-08-30 12:50:00,46.26,46.26,46.2,46.22,7600.0,29.8553,29.8553,29.8166,29.8295,7600.0
2007-08-30 12:55:00,46.2,46.23,46.19,46.19,3000.0,29.8166,29.8359,29.8101,29.8101,3000.0
2007-08-30 13:00:00,46.19,46.23,46.19,46.2,3900.0,29.8101,29.8359,29.8101,29.8166,3900.0
2007-08-30 13:05:00,46.21,46.22,46.14,46.14,6200.0,29.823,29.8295,29.7778,29.7778,6200.0
2007-08-30 13:10:00,46.18,46.18,46.14,46.14,5000.0,29.8036,29.8036,29.7778,29.7778,5000.0
2007-08-30 13:15:00,46.15,46.18,46.14,46.16,5100.0,29.7843,29.8036,29.7778,29.7907,5100.0
2007-08-30 13:20:00,46.16,46.16,46.15,46.16,2600.0,29.7907,29.7907,29.7843,29.7907,2600.0
2007-08-30 13:25:00,46.15,46.15,46.09,46.11,8400.0,29.7843,29.7843,29.7456,29.7585,8400.0
2007-08-30 13:30:00,46.11,46.15,46.08,46.1,8200.0,29.7585,29.7843,29.7391,29.752,8200.0
2007-08-30 13:35:00,46.13,46.15,46.09,46.15,5200.0,29.7714,29.7843,29.7456,29.7843,5200.0
2007-08-30 13:40:00,46.13,46.15,46.1,46.14,3200.0,29.7714,29.7843,29.752,29.7778,3200.0
2007-08-30 13:45:00,46.13,46.16,46.11,46.11,8900.0,29.7714,29.7907,29.7585,29.7585,8900.0
2007-08-30 13:50:00,46.13,46.17,46.13,46.15,8800.0,29.7714,29.7972,29.7714,29.7843,8800.0
2007-08-30 13:55:00,46.15,46.16,46.09,46.15,6900.0,29.7843,29.7907,29.7456,29.7843,6900.0
2007-08-30 14:00:00,46.14,46.16,46.13,46.14,6400.0,29.7778,29.7907,29.7714,29.7778,6400.0
2007-08-30 14:05:00,46.16,46.18,46.11,46.12,9900.0,29.7907,29.8036,29.7585,29.7649,9900.0
2007-08-30 14:10:00,46.14,46.14,46.11,46.12,3300.0,29.7778,29.7778,29.7585,29.7649,3300.0
2007-08-30 14:15:00,46.11,46.13,46.1,46.1,3200.0,29.7585,29.7714,29.752,29.752,3200.0
2007-08-30 14:20:00,46.11,46.12,46.09,46.12,3500.0,29.7585,29.7649,29.7456,29.7649,3500.0
2007-08-30 14:25:00,46.11,46.12,46.05,46.05,6400.0,29.7585,29.7649,29.7197,29.7197,6400.0
2007-08-30 14:30:00,46.04,46.08,45.99,46.03,17500.0,29.7133,29.7391,29.681,29.7068,17500.0
2007-08-30 14:35:00,46.05,46.13,46.05,46.09,12400.0,29.7197,29.7714,29.7197,29.7456,12400.0
2007-08-30 14:40:00,46.12,46.13,46.06,46.11,9600.0,29.7649,29.7714,29.7262,29.7585,9600.0
2007-08-30 14:45:00,46.07,46.11,46.03,46.03,10400.0,29.7327,29.7585,29.7068,29.7068,10400.0
2007-08-30 14:50:00,46.06,46.15,46.02,46.09,17700.0,29.7262,29.7843,29.7004,29.7456,17700.0
2007-08-30 14:55:00,46.12,46.14,46.01,46.03,9100.0,29.7649,29.7778,29.6939,29.7068,9100.0
2007-08-30 15:00:00,46.03,46.06,46.01,46.04,4100.0,29.7068,29.7262,29.6939,29.7133,4100.0
2007-08-30 15:05:00,46.05,46.17,46.02,46.16,8600.0,29.7197,29.7972,29.7004,29.7907,8600.0
2007-08-30 15:10:00,46.16,46.23,46.15,46.17,8100.0,29.7907,29.8359,29.7843,29.7972,8100.0
2007-08-30 15:15:00,46.19,46.21,46.17,46.2,3200.0,29.8101,29.823,29.7972,29.8166,3200.0
2007-08-30 15:20:00,46.2,46.26,46.16,46.24,10700.0,29.8166,29.8553,29.7907,29.8424,10700.0
2007-08-30 15:25:00,46.23,46.24,46.14,46.17,4800.0,29.8359,29.8424,29.7778,29.7972,4800.0
2007-08-30 15:30:00,46.17,46.21,46.14,46.17,8100.0,29.7972,29.823,29.7778,29.7972,8100.0
2007-08-30 15:35:00,46.18,46.19,46.06,46.08,11700.0,29.8036,29.8101,29.7262,29.7391,11700.0
2007-08-30 15:40:00,46.08,46.1,46.05,46.05,15600.0,29.7391,29.752,29.7197,29.7197,15600.0
2007-08-30 15:45:00,46.07,46.1,46.05,46.06,30200.0,29.7327,29.752,29.7197,29.7262,30200.0
2007-08-30 15:50:00,46.05,46.18,46.05,46.13,15200.0,29.7197,29.8036,29.7197,29.7714,15200.0
2007-08-30 15:55:00,46.13,46.23,46.12,46.23,35500.0,29.7714,29.8359,29.7649,29.8359,35500.0
2007-08-31 09:30:00,46.57,46.58,46.29,46.38,16500.0,30.0553,30.0618,29.8746,29.9327,16500.0
2007-08-31 09:35:00,46.33,46.42,46.25,46.28,12200.0,29.9005,29.9585,29.8488,29.8682,12200.0
2007-08-31 09:40:00,46.28,46.31,46.14,46.19,20500.0,29.8682,29.8875,29.7778,29.8101,20500.0
2007-08-31 09:45:00,46.19,46.27,46.12,46.18,15200.0,29.8101,29.8617,29.7649,29.8036,15200.0
2007-08-31 09:50:00,46.19,46.26,46.17,46.23,5300.0,29.8101,29.8553,29.7972,29.8359,5300.0
2007-08-31 09:55:00,46.23,46.34,46.2,46.32,6700.0,29.8359,29.9069,29.8166,29.894,6700.0
2007-08-31 10:00:00,46.34,46.5,46.21,46.22,22300.0,29.9069,30.0102,29.823,29.8295,22300.0
2007-08-31 10:05:00,46.18,46.29,46.16,46.22,10900.0,29.8036,29.8746,29.7907,29.8295,10900.0
2007-08-31 10:10:00,46.21,46.24,46.13,46.16,9700.0,29.823,29.8424,29.7714,29.7907,9700.0
2007-08-31 10:15:00,46.15,46.28,46.15,46.24,15300.0,29.7843,29.8682,29.7843,29.8424,15300.0
2007-08-31 10:20:00,46.27,46.3,46.25,46.25,5700.0,29.8617,29.8811,29.8488,29.8488,5700.0
2007-08-31 10:25:00,46.27,46.33,46.19,46.28,6600.0,29.8617,29.9005,29.8101,29.8682,6600.0
2007-08-31 10:30:00,46.28,46.31,46.24,46.28,10400.0,29.8682,29.8875,29.8424,29.8682,10400.0
2007-08-31 10:35:00,46.26,46.31,46.25,46.26,4700.0,29.8553,29.8875,29.8488,29.8553,4700.0
2007-08-31 10:40:00,46.27,46.27,46.22,46.27,12600.0,29.8617,29.8617,29.8295,29.8617,12600.0
2007-08-31 10:45:00,46.27,46.29,46.24,46.26,7600.0,29.8617,29.8746,29.8424,29.8553,7600.0
2007-08-31 10:50:00,46.27,46.3,46.21,46.24,13500.0,29.8617,29.8811,29.823,29.8424,13500.0
2007-08-31 10:55:00,46.26,46.34,46.22,46.27,13800.0,29.8553,29.9069,29.8295,29.8617,13800.0
2007-08-31 11:00:00,46.25,46.26,46.2,46.26,4500.0,29.8488,29.8553,29.8166,29.8553,4500.0
2007-08-31 11:05:00,46.26,46.31,46.18,46.19,15800.0,29.8553,29.8875,29.8036,29.8101,15800.0
2007-08-31 11:10:00,46.19,46.28,46.19,46.24,8300.0,29.8101,29.8682,29.8101,29.8424,8300.0
2007-08-31 11:15:00,46.25,46.3,46.18,46.28,13000.0,29.8488,29.8811,29.8036,29.8682,13000.0
2007-08-31 11:20:00,46.27,46.27,46.18,46.18,6600.0,29.8617,29.8617,29.8036,29.8036,6600.0
2007-08-31 11:25:00,46.18,46.22,46.18,46.21,5700.0,29.8036,29.8295,29.8036,29.823,5700.0
2007-08-31 11:30:00,46.21,46.24,46.19,46.24,9900.0,29.823,29.8424,29.8101,29.8424,9900.0
2007-08-31 11:35:00,46.25,46.26,46.23,46.25,2800.0,29.8488,29.8553,29.8359,29.8488,2800.0
2007-08-31 11:40:00,46.23,46.29,46.23,46.25,2500.0,29.8359,29.8746,29.8359,29.8488,2500.0
2007-08-31 11:45:00,46.24,46.27,46.21,46.21,15000.0,29.8424,29.8617,29.823,29.823,15000.0
2007-08-31 11:50:00,46.22,46.25,46.21,46.21,3500.0,29.8295,29.8488,29.823,29.823,3500.0
2007-08-31 11:55:00,46.21,46.27,46.19,46.25,4900.0,29.823,29.8617,29.8101,29.8488,4900.0
2007-08-31 12:00:00,46.25,46.25,46.22,46.22,4400.0,29.8488,29.8488,29.8295,29.8295,4400.0
2007-08-31 12:05:00,46.22,46.22,46.18,46.21,4500.0,29.8295,29.8295,29.8036,29.823,4500.0
2007-08-31 12:10:00,46.2,46.22,46.19,46.21,1800.0,29.8166,29.8295,29.8101,29.823,1800.0
2007-08-31 12:15:00,46.19,46.22,46.17,46.19,3500.0,29.8101,29.8295,29.7972,29.8101,3500.0
2007-08-31 12:20:00,46.2,46.27,46.2,46.24,4700.0,29.8166,29.8617,29.8166,29.8424,4700.0
2007-08-31 12:25:00,46.25,46.28,46.25,46.27,2000.0,29.8488,29.8682,29.8488,29.8617,2000.0
2007-08-31 12:30:00,46.26,46.35,46.26,46.32,10400.0,29.8553,29.9134,29.8553,29.894,10400.0
2007-08-31 12:35:00,46.33,46.38,46.32,46.35,9000.0,29.9005,29.9327,29.894,29.9134,9000.0
2007-08-31 12:40:00,46.37,46.41,46.36,46.36,2300.0,29.9263,29.9521,29.9198,29.9198,2300.0
2007-08-31 12:45:00,46.37,46.37,46.35,46.36,2200.0,29.9263,29.9263,29.9134,29.9198,2200.0
2007-08-31 12:50:00,46.35,46.39,46.29,46.3,6500.0,29.9134,29.9392,29.8746,29.8811,6500.0
2007-08-31 12:55:00,46.31,46.32,46.25,46.25,8100.0,29.8875,29.894,29.8488,29.8488,8100.0
2007-08-31 13:00:00,46.26,46.28,46.24,46.27,4800.0,29.8553,29.8682,29.8424,29.8617,4800.0
2007-08-31 13:05:00,46.25,46.3,46.24,46.26,7100.0,29.8488,29.8811,29.8424,29.8553,7100.0
2007-08-31 13:10:00,46.26,46.28,46.24,46.28,2800.0,29.8553,29.8682,29.8424,29.8682,2800.0
2007-08-31 13:15:00,46.28,46.28,46.26,46.28,2300.0,29.8682,29.8682,29.8553,29.8682,2300.0
2007-08-31 13:20:00,46.26,46.26,46.23,46.24,5500.0,29.8553,29.8553,29.8359,29.8424,5500.0
2007-08-31 13:25:00,46.24,46.29,46.24,46.28,4300.0,29.8424,29.8746,29.8424,29.8682,4300.0
2007-08-31 13:30:00,46.29,46.29,46.23,46.25,8200.0,29.8746,29.8746,29.8359,29.8488,8200.0
2007-08-31 13:35:00,46.23,46.28,46.23,46.27,7400.0,29.8359,29.8682,29.8359,29.8617,7400.0
2007-08-31 13:40:00,46.26,46.3,46.19,46.19,16600.0,29.8553,29.8811,29.8101,29.8101,16600.0
2007-08-31 13:45:00,46.21,46.23,46.17,46.22,6800.0,29.823,29.8359,29.7972,29.8295,6800.0
2007-08-31 13:50:00,46.22,46.34,46.19,46.32,27600.0,29.8295,29.9069,29.8101,29.894,27600.0
2007-08-31 13:55:00,46.32,46.39,46.32,46.38,6500.0,29.894,29.9392,29.894,29.9327,6500.0
2007-08-31 14:00:00,46.38,46.43,46.37,46.42,10600.0,29.9327,29.965,29.9263,29.9585,10600.0
2007-08-31 14:05:00,46.4,46.41,46.39,46.41,4200.0,29.9456,29.9521,29.9392,29.9521,4200.0
2007-08-31 14:10:00,46.41,46.42,46.35,46.36,11200.0,29.9521,29.9585,29.9134,29.9198,11200.0
2007-08-31 14:15:00,46.37,46.37,46.32,46.36,5800.0,29.9263,29.9263,29.894,29.9198,5800.0
2007-08-31 14:20:00,46.34,46.34,46.31,46.33,4600.0,29.9069,29.9069,29.8875,29.9005,4600.0
2007-08-31 14:25:00,46.33,46.34,46.3,46.32,4600.0,29.9005,29.9069,29.8811,29.894,4600.0
2007-08-31 14:30:00,46.33,46.37,46.3,46.34,6400.0,29.9005,29.9263,29.8811,29.9069,6400.0
2007-08-31 14:35:00,46.35,46.36,46.3,46.36,5200.0,29.9134,29.9198,29.8811,29.9198,5200.0
2007-08-31 14:40:00,46.35,46.37,46.34,46.36,1800.0,29.9134,29.9263,29.9069,29.9198,1800.0
2007-08-31 14:45:00,46.36,46.39,46.34,46.36,4300.0,29.9198,29.9392,29.9069,29.9198,4300.0
2007-08-31 14:50:00,46.36,46.37,46.33,46.33,4300.0,29.9198,29.9263,29.9005,29.9005,4300.0
2007-08-31 14:55:00,46.33,46.33,46.32,46.32,2900.0,29.9005,29.9005,29.894,29.894,2900.0
2007-08-31 15:00:00,46.34,46.42,46.33,46.4,8900.0,29.9069,29.9585,29.9005,29.9456,8900.0
2007-08-31 15:05:00,46.42,46.43,46.39,46.42,4700.0,29.9585,29.965,29.9392,29.9585,4700.0
2007-08-31 15:10:00,46.42,46.44,46.38,46.42,10000.0,29.9585,29.9714,29.9327,29.9585,10000.0
2007-08-31 15:15:00,46.42,46.45,46.39,46.39,6000.0,29.9585,29.9779,29.9392,29.9392,6000.0
2007-08-31 15:20:00,46.39,46.39,46.33,46.33,6500.0,29.9392,29.9392,29.9005,29.9005,6500.0
2007-08-31 15:25:00,46.34,46.39,46.34,46.37,5500.0,29.9069,29.9392,29.9069,29.9263,5500.0
2007-08-31 15:30:00,46.38,46.43,46.36,46.43,6700.0,29.9327,29.965,29.9198,29.965,6700.0
2007-08-31 15:35:00,46.43,46.5,46.43,46.5,14800.0,29.965,30.0102,29.965,30.0102,14800.0
2007-08-31 15:40:00,46.51,46.62,46.51,46.59,17800.0,30.0166,30.0876,30.0166,30.0683,17800.0
2007-08-31 15:45:00,46.59,46.62,46.53,46.55,14600.0,30.0683,30.0876,30.0295,30.0424,14600.0
2007-08-31 15:50:00,46.54,46.54,46.36,46.39,12800.0,30.036,30.036,29.9198,29.9392,12800.0
2007-08-31 15:55:00,46.39,46.5,46.39,46.49,128900.0,29.9392,30.0102,29.9392,30.0037,128900.0
2007-09-04 09:30:00,46.31,46.51,46.31,46.47,27600.0,29.8875,30.0166,29.8875,29.9908,27600.0
2007-09-04 09:35:00,46.48,46.5,46.31,46.44,15600.0,29.9973,30.0102,29.8875,29.9714,15600.0
2007-09-04 09:40:00,46.4,46.41,46.3,46.31,27400.0,29.9456,29.9521,29.8811,29.8875,27400.0
2007-09-04 09:45:00,46.31,46.35,46.31,46.31,7500.0,29.8875,29.9134,29.8875,29.8875,7500.0
2007-09-04 09:50:00,46.31,46.33,46.31,46.33,11800.0,29.8875,29.9005,29.8875,29.9005,11800.0
2007-09-04 09:55:00,46.32,46.38,46.31,46.34,15500.0,29.894,29.9327,29.8875,29.9069,15500.0
2007-09-04 10:00:00,46.32,46.48,46.31,46.43,23700.0,29.894,29.9973,29.8875,29.965,23700.0
2007-09-04 10:05:00,46.44,46.48,46.37,46.38,12200.0,29.9714,29.9973,29.9263,29.9327,12200.0
2007-09-04 10:10:00,46.37,46.37,46.35,46.37,7400.0,29.9263,29.9263,29.9134,29.9263,7400.0
2007-09-04 10:15:00,46.36,46.37,46.34,46.35,5200.0,29.9198,29.9263,29.9069,29.9134,5200.0
2007-09-04 10:20:00,46.34,46.35,46.31,46.31,5400.0,29.9069,29.9134,29.8875,29.8875,5400.0
2007-09-04 10:25:00,46.31,46.33,46.31,46.32,8800.0,29.8875,29.9005,29.8875,29.894,8800.0
2007-09-04 10:30:00,46.31,46.34,46.31,46.31,8200.0,29.8875,29.9069,29.8875,29.8875,8200.0
2007-09-04 10:35:00,46.31,46.35,46.31,46.35,15100.0,29.8875,29.9134,29.8875,29.9134,15100.0
2007-09-04 10:40:00,46.35,46.36,46.28,46.28,11700.0,29.9134,29.9198,29.8682,29.8682,11700.0
2007-09-04 10:45:00,46.28,46.32,46.27,46.32,8100.0,29.8682,29.894,29.8617,29.894,8100.0
2007-09-04 10:50:00,46.32,46.32,46.29,46.3,7100.0,29.894,29.894,29.8746,29.8811,7100.0
2007-09-04 10:55:00,46.3,46.31,46.25,46.3,11600.0,29.8811,29.8875,29.8488,29.8811,11600.0
2007-09-04 11:00:00,46.31,46.31,46.25,46.25,10200.0,29.8875,29.8875,29.8488,29.8488,10200.0
2007-09-04 11:05:00,46.27,46.27,46.25,46.26,5100.0,29.8617,29.8617,29.8488,29.8553,5100.0
2007-09-04 11:10:00,46.26,46.26,46.23,46.24,9000.0,29.8553,29.8553,29.8359,29.8424,9000.0
2007-09-04 11:15:00,46.24,46.29,46.24,46.28,6400.0,29.8424,29.8746,29.8424,29.8682,6400.0
2007-09-04 11:20:00,46.28,46.37,46.27,46.36,11200.0,29.8682,29.9263,29.8617,29.9198,11200.0
2007-09-04 11:25:00,46.37,46.41,46.36,46.37,7500.0,29.9263,29.9521,29.9198,29.9263,7500.0
2007-09-04 11:30:00,46.37,46.41,46.36,46.41,6600.0,29.9263,29.9521,29.9198,29.9521,6600.0
2007-09-04 11:35:00,46.42,46.44,46.41,46.44,8400.0,29.9585,29.9714,29.9521,29.9714,8400.0
2007-09-04 11:40:00,46.44,46.46,46.4,46.41,5000.0,29.9714,29.9844,29.9456,29.9521,5000.0
2007-09-04 11:45:00,46.4,46.41,46.4,46.4,3000.0,29.9456,29.9521,29.9456,29.9456,3000.0
2007-09-04 11:50:00,46.39,46.41,46.38,46.4,4100.0,29.9392,29.9521,29.9327,29.9456,4100.0
2007-09-04 11:55:00,46.39,46.41,46.39,46.39,3300.0,29.9392,29.9521,29.9392,29.9392,3300.0
2007-09-04 12:00:00,46.39,46.41,46.38,46.38,5100.0,29.9392,29.9521,29.9327,29.9327,5100.0
2007-09-04 12:05:00,46.39,46.41,46.38,46.4,3000.0,29.9392,29.9521,29.9327,29.9456,3000.0
2007-09-04 12:10:00,46.41,46.41,46.39,46.39,2700.0,29.9521,29.9521,29.9392,29.9392,2700.0
2007-09-04 12:15:00,46.4,46.4,46.38,46.39,4400.0,29.9456,29.9456,29.9327,29.9392,4400.0
2007-09-04 12:20:00,46.37,46.39,46.37,46.39,1700.0,29.9263,29.9392,29.9263,29.9392,1700.0
2007-09-04 12:25:00,46.38,46.41,46.38,46.4,5900.0,29.9327,29.9521,29.9327,29.9456,5900.0
2007-09-04 12:30:00,46.4,46.41,46.39,46.4,3600.0,29.9456,29.9521,29.9392,29.9456,3600.0
2007-09-04 12:35:00,46.4,46.43,46.37,46.37,10600.0,29.9456,29.965,29.9263,29.9263,10600.0
2007-09-04 12:40:00,46.36,46.38,46.34,46.36,10000.0,29.9198,29.9327,29.9069,29.9198,10000.0
2007-09-04 12:45:00,46.37,46.4,46.37,46.39,4900.0,29.9263,29.9456,29.9263,29.9392,4900.0
2007-09-04 12:50:00,46.37,46.39,46.36,46.38,5100.0,29.9263,29.9392,29.9198,29.9327,5100.0
2007-09-04 12:55:00,46.38,46.42,46.36,46.36,8600.0,29.9327,29.9585,29.9198,29.9198,8600.0
2007-09-04 13:00:00,46.37,46.38,46.34,46.35,5500.0,29.9263,29.9327,29.9069,29.9134,5500.0
2007-09-04 13:05:00,46.35,46.35,46.33,46.34,2200.0,29.9134,29.9134,29.9005,29.9069,2200.0
2007-09-04 13:10:00,46.33,46.41,46.32,46.41,5700.0,29.9005,29.9521,29.894,29.9521,5700.0
2007-09-04 13:15:00,46.41,46.48,46.36,46.38,17800.0,29.9521,29.9973,29.9198,29.9327,17800.0
2007-09-04 13:20:00,46.42,46.45,46.37,46.38,13300.0,29.9585,29.9779,29.9263,29.9327,13300.0
2007-09-04 13:25:00,46.38,46.38,46.35,46.38,5400.0,29.9327,29.9327,29.9134,29.9327,5400.0
2007-09-04 13:30:00,46.37,46.39,46.36,46.36,3600.0,29.9263,29.9392,29.9198,29.9198,3600.0
2007-09-04 13:35:00,46.37,46.38,46.36,46.37,2300.0,29.9263,29.9327,29.9198,29.9263,2300.0
2007-09-04 13:40:00,46.38,46.38,46.36,46.36,3800.0,29.9327,29.9327,29.9198,29.9198,3800.0
2007-09-04 13:45:00,46.35,46.37,46.35,46.36,5900.0,29.9134,29.9263,29.9134,29.9198,5900.0
2007-09-04 13:50:00,46.36,46.38,46.35,46.35,4600.0,29.9198,29.9327,29.9134,29.9134,4600.0
2007-09-04 13:55:00,46.35,46.37,46.35,46.37,8600.0,29.9134,29.9263,29.9134,29.9263,8600.0
2007-09-04 14:00:00,46.36,46.37,46.35,46.35,9800.0,29.9198,29.9263,29.9134,29.9134,9800.0
2007-09-04 14:05:00,46.36,46.37,46.35,46.35,4200.0,29.9198,29.9263,29.9134,29.9134,4200.0
2007-09-04 14:10:00,46.37,46.38,46.35,46.38,4700.0,29.9263,29.9327,29.9134,29.9327,4700.0
2007-09-04 14:15:00,46.38,46.44,46.37,46.44,9800.0,29.9327,29.9714,29.9263,29.9714,9800.0
2007-09-04 14:20:00,46.44,46.45,46.42,46.42,5900.0,29.9714,29.9779,29.9585,29.9585,5900.0
2007-09-04 14:25:00,46.42,46.43,46.36,46.37,6400.0,29.9585,29.965,29.9198,29.9263,6400.0
2007-09-04 14:30:00,46.38,46.43,46.37,46.42,9900.0,29.9327,29.965,29.9263,29.9585,9900.0
2007-09-04 14:35:00,46.42,46.42,46.4,46.42,7100.0,29.9585,29.9585,29.9456,29.9585,7100.0
2007-09-04 14:40:00,46.41,46.44,46.4,46.43,6400.0,29.9521,29.9714,29.9456,29.965,6400.0
2007-09-04 14:45:00,46.43,46.44,46.39,46.39,5700.0,29.965,29.9714,29.9392,29.9392,5700.0
2007-09-04 14:50:00,46.39,46.42,46.39,46.41,4900.0,29.9392,29.9585,29.9392,29.9521,4900.0
2007-09-04 14:55:00,46.42,46.43,46.41,46.43,6200.0,29.9585,29.965,29.9521,29.965,6200.0
2007-09-04 15:00:00,46.43,46.43,46.41,46.43,4800.0,29.965,29.965,29.9521,29.965,4800.0
2007-09-04 15:05:00,46.41,46.43,46.4,46.41,8300.0,29.9521,29.965,29.9456,29.9521,8300.0
2007-09-04 15:10:00,46.41,46.44,46.4,46.44,8200.0,29.9521,29.9714,29.9456,29.9714,8200.0
2007-09-04 15:15:00,46.43,46.44,46.42,46.43,4600.0,29.965,29.9714,29.9585,29.965,4600.0
2007-09-04 15:20:00,46.43,46.46,46.42,46.42,7800.0,29.965,29.9844,29.9585,29.9585,7800.0
2007-09-04 15:25:00,46.42,46.43,46.4,46.42,23500.0,29.9585,29.965,29.9456,29.9585,23500.0
2007-09-04 15:30:00,46.42,46.45,46.39,46.45,18900.0,29.9585,29.9779,29.9392,29.9779,18900.0
2007-09-04 15:35:00,46.46,46.47,46.43,46.45,11200.0,29.9844,29.9908,29.965,29.9779,11200.0
2007-09-04 15:40:00,46.44,46.46,46.4,46.41,22700.0,29.9714,29.9844,29.9456,29.9521,22700.0
2007-09-04 15:45:00,46.4,46.43,46.36,46.42,15400.0,29.9456,29.965,29.9198,29.9585,15400.0
2007-09-04 15:50:00,46.41,46.43,46.38,46.41,13300.0,29.9521,29.965,29.9327,29.9521,13300.0
2007-09-04 15:55:00,46.42,46.47,46.4,46.45,32100.0,29.9585,29.9908,29.9456,29.9779,32100.0
2007-09-05 09:30:00,46.44,46.44,46.04,46.1,10000.0,29.9714,29.9714,29.7133,29.752,10000.0
2007-09-05 09:35:00,46.11,46.15,45.76,45.78,13900.0,29.7585,29.7843,29.5326,29.5455,13900.0
2007-09-05 09:40:00,45.78,45.98,45.78,45.87,17000.0,29.5455,29.6746,29.5455,29.6036,17000.0
2007-09-05 09:45:00,45.9,45.99,45.84,45.87,9000.0,29.6229,29.681,29.5842,29.6036,9000.0
2007-09-05 09:50:00,45.86,45.9,45.78,45.84,8800.0,29.5971,29.6229,29.5455,29.5842,8800.0
2007-09-05 09:55:00,45.84,45.84,45.63,45.69,19900.0,29.5842,29.5842,29.4487,29.4874,19900.0
2007-09-05 10:00:00,45.69,45.75,45.57,45.75,24500.0,29.4874,29.5261,29.41,29.5261,24500.0
2007-09-05 10:05:00,45.73,45.76,45.63,45.71,16100.0,29.5132,29.5326,29.4487,29.5003,16100.0
2007-09-05 10:10:00,45.73,45.77,45.67,45.74,28300.0,29.5132,29.539,29.4745,29.5197,28300.0
2007-09-05 10:15:00,45.74,45.75,45.69,45.75,5300.0,29.5197,29.5261,29.4874,29.5261,5300.0
2007-09-05 10:20:00,45.75,45.82,45.7,45.79,14900.0,29.5261,29.5713,29.4939,29.5519,14900.0
2007-09-05 10:25:00,45.79,45.82,45.73,45.75,10800.0,29.5519,29.5713,29.5132,29.5261,10800.0
2007-09-05 10:30:00,45.75,45.78,45.7,45.72,2600.0,29.5261,29.5455,29.4939,29.5068,2600.0
2007-09-05 10:35:00,45.73,45.75,45.73,45.75,4000.0,29.5132,29.5261,29.5132,29.5261,4000.0
2007-09-05 10:40:00,45.75,45.76,45.74,45.75,6000.0,29.5261,29.5326,29.5197,29.5261,6000.0
2007-09-05 10:45:00,45.76,45.82,45.75,45.81,8600.0,29.5326,29.5713,29.5261,29.5649,8600.0
2007-09-05 10:50:00,45.81,45.86,45.78,45.86,6800.0,29.5649,29.5971,29.5455,29.5971,6800.0
2007-09-05 10:55:00,45.84,45.85,45.8,45.81,15600.0,29.5842,29.5907,29.5584,29.5649,15600.0
2007-09-05 11:00:00,45.8,45.81,45.75,45.75,8300.0,29.5584,29.5649,29.5261,29.5261,8300.0
2007-09-05 11:05:00,45.75,45.8,45.73,45.8,12100.0,29.5261,29.5584,29.5132,29.5584,12100.0
2007-09-05 11:10:00,45.78,45.82,45.77,45.8,6500.0,29.5455,29.5713,29.539,29.5584,6500.0
2007-09-05 11:15:00,45.81,45.84,45.78,45.82,4300.0,29.5649,29.5842,29.5455,29.5713,4300.0
2007-09-05 11:20:00,45.81,45.83,45.75,45.75,4700.0,29.5649,29.5778,29.5261,29.5261,4700.0
2007-09-05 11:25:00,45.73,45.75,45.71,45.71,4100.0,29.5132,29.5261,29.5003,29.5003,4100.0
2007-09-05 11:30:00,45.71,45.73,45.64,45.65,20300.0,29.5003,29.5132,29.4551,29.4616,20300.0
2007-09-05 11:35:00,45.64,45.67,45.62,45.63,11700.0,29.4551,29.4745,29.4422,29.4487,11700.0
2007-09-05 11:40:00,45.63,45.65,45.58,45.65,7400.0,29.4487,29.4616,29.4164,29.4616,7400.0
2007-09-05 11:45:00,45.64,45.66,45.63,45.65,1500.0,29.4551,29.468,29.4487,29.4616,1500.0
2007-09-05 11:50:00,45.65,45.66,45.64,45.66,1100.0,29.4616,29.468,29.4551,29.468,1100.0
2007-09-05 11:55:00,45.67,45.71,45.67,45.71,2700.0,29.4745,29.5003,29.4745,29.5003,2700.0
2007-09-05 12:00:00,45.71,45.75,45.71,45.75,5600.0,29.5003,29.5261,29.5003,29.5261,5600.0
2007-09-05 12:05:00,45.74,45.75,45.65,45.75,17700.0,29.5197,29.5261,29.4616,29.5261,17700.0
2007-09-05 12:10:00,45.74,45.78,45.7,45.78,11000.0,29.5197,29.5455,29.4939,29.5455,11000.0
2007-09-05 12:15:00,45.77,45.79,45.75,45.79,4100.0,29.539,29.5519,29.5261,29.5519,4100.0
2007-09-05 12:20:00,45.79,45.81,45.77,45.79,2900.0,29.5519,29.5649,29.539,29.5519,2900.0
2007-09-05 12:25:00,45.79,45.87,45.79,45.85,6600.0,29.5519,29.6036,29.5519,29.5907,6600.0
2007-09-05 12:30:00,45.85,45.85,45.82,45.84,4900.0,29.5907,29.5907,29.5713,29.5842,4900.0
2007-09-05 12:35:00,45.83,45.85,45.82,45.84,4300.0,29.5778,29.5907,29.5713,29.5842,4300.0
2007-09-05 12:40:00,45.84,45.85,45.82,45.82,3400.0,29.5842,29.5907,29.5713,29.5713,3400.0
2007-09-05 12:45:00,45.83,45.83,45.79,45.81,4000.0,29.5778,29.5778,29.5519,29.5649,4000.0
2007-09-05 12:50:00,45.81,45.81,45.78,45.79,3100.0,29.5649,29.5649,29.5455,29.5519,3100.0
2007-09-05 12:55:00,45.79,45.79,45.74,45.78,4800.0,29.5519,29.5519,29.5197,29.5455,4800.0
2007-09-05 13:00:00,45.78,45.85,45.76,45.83,9500.0,29.5455,29.5907,29.5326,29.5778,9500.0
2007-09-05 13:05:00,45.83,45.85,45.83,45.85,1600.0,29.5778,29.5907,29.5778,29.5907,1600.0
2007-09-05 13:10:00,45.85,45.86,45.83,45.86,2300.0,29.5907,29.5971,29.5778,29.5971,2300.0
2007-09-05 13:15:00,45.87,45.89,45.86,45.89,1900.0,29.6036,29.6165,29.5971,29.6165,1900.0
2007-09-05 13:20:00,45.89,45.89,45.83,45.83,4900.0,29.6165,29.6165,29.5778,29.5778,4900.0
2007-09-05 13:25:00,45.81,45.84,45.8,45.8,4400.0,29.5649,29.5842,29.5584,29.5584,4400.0
2007-09-05 13:30:00,45.8,45.8,45.73,45.73,2900.0,29.5584,29.5584,29.5132,29.5132,2900.0
2007-09-05 13:35:00,45.72,45.75,45.7,45.72,5500.0,29.5068,29.5261,29.4939,29.5068,5500.0
2007-09-05 13:40:00,45.73,45.74,45.7,45.7,3400.0,29.5132,29.5197,29.4939,29.4939,3400.0
2007-09-05 13:45:00,45.7,45.77,45.7,45.77,4900.0,29.4939,29.539,29.4939,29.539,4900.0
2007-09-05 13:50:00,45.76,45.77,45.7,45.7,15700.0,29.5326,29.539,29.4939,29.4939,15700.0
2007-09-05 13:55:00,45.69,45.73,45.68,45.72,18000.0,29.4874,29.5132,29.481,29.5068,18000.0
2007-09-05 14:00:00,45.72,45.79,45.69,45.69,12100.0,29.5068,29.5519,29.4874,29.4874,12100.0
2007-09-05 14:05:00,45.69,45.7,45.63,45.66,4800.0,29.4874,29.4939,29.4487,29.468,4800.0
2007-09-05 14:10:00,45.65,45.66,45.64,45.65,4500.0,29.4616,29.468,29.4551,29.4616,4500.0
2007-09-05 14:15:00,45.66,45.67,45.63,45.63,5300.0,29.468,29.4745,29.4487,29.4487,5300.0
2007-09-05 14:20:00,45.63,45.64,45.59,45.6,6100.0,29.4487,29.4551,29.4229,29.4293,6100.0
2007-09-05 14:25:00,45.59,45.62,45.57,45.62,5500.0,29.4229,29.4422,29.41,29.4422,5500.0
2007-09-05 14:30:00,45.62,45.68,45.61,45.66,10300.0,29.4422,29.481,29.4358,29.468,10300.0
2007-09-05 14:35:00,45.66,45.68,45.64,45.65,7200.0,29.468,29.481,29.4551,29.4616,7200.0
2007-09-05 14:40:00,45.65,45.68,45.64,45.68,9900.0,29.4616,29.481,29.4551,29.481,9900.0
2007-09-05 14:45:00,45.66,45.74,45.62,45.67,26100.0,29.468,29.5197,29.4422,29.4745,26100.0
2007-09-05 14:50:00,45.68,45.69,45.64,45.67,4500.0,29.481,29.4874,29.4551,29.4745,4500.0
2007-09-05 14:55:00,45.68,45.76,45.68,45.74,11800.0,29.481,29.5326,29.481,29.5197,11800.0
2007-09-05 15:00:00,45.72,45.73,45.68,45.69,7300.0,29.5068,29.5132,29.481,29.4874,7300.0
2007-09-05 15:05:00,45.7,45.75,45.7,45.74,8700.0,29.4939,29.5261,29.4939,29.5197,8700.0
2007-09-05 15:10:00,45.74,45.75,45.71,45.73,6700.0,29.5197,29.5261,29.5003,29.5132,6700.0
2007-09-05 15:15:00,45.73,45.82,45.73,45.81,7600.0,29.5132,29.5713,29.5132,29.5649,7600.0
2007-09-05 15:20:00,45.81,45.81,45.75,45.76,7200.0,29.5649,29.5649,29.5261,29.5326,7200.0
2007-09-05 15:25:00,45.75,45.77,45.73,45.77,4800.0,29.5261,29.539,29.5132,29.539,4800.0
2007-09-05 15:30:00,45.77,45.79,45.73,45.75,10000.0,29.539,29.5519,29.5132,29.5261,10000.0
2007-09-05 15:35:00,45.74,45.74,45.68,45.7,8000.0,29.5197,29.5197,29.481,29.4939,8000.0
2007-09-05 15:40:00,45.7,45.77,45.7,45.73,19200.0,29.4939,29.539,29.4939,29.5132,19200.0
2007-09-05 15:45:00,45.74,45.84,45.73,45.79,20600.0,29.5197,29.5842,29.5132,29.5519,20600.0
2007-09-05 15:50:00,45.78,45.82,45.71,45.71,14600.0,29.5455,29.5713,29.5003,29.5003,14600.0
2007-09-05 15:55:00,45.71,45.78,45.68,45.74,20800.0,29.5003,29.5455,29.481,29.5197,20800.0
2007-09-06 09:30:00,45.94,45.95,45.79,45.81,7900.0,29.6488,29.6552,29.5519,29.5649,7900.0
2007-09-06 09:35:00,45.87,45.87,45.75,45.75,2100.0,29.6036,29.6036,29.5261,29.5261,2100.0
2007-09-06 09:40:00,45.75,45.81,45.72,45.8,8000.0,29.5261,29.5649,29.5068,29.5584,8000.0
2007-09-06 09:45:00,45.76,45.81,45.75,45.81,3600.0,29.5326,29.5649,29.5261,29.5649,3600.0
2007-09-06 09:50:00,45.81,45.89,45.79,45.87,14500.0,29.5649,29.6165,29.5519,29.6036,14500.0
2007-09-06 09:55:00,45.87,45.92,45.78,45.87,14900.0,29.6036,29.6358,29.5455,29.6036,14900.0
2007-09-06 10:00:00,45.9,45.91,45.76,45.76,19700.0,29.6229,29.6294,29.5326,29.5326,19700.0
2007-09-06 10:05:00,45.75,45.79,45.74,45.77,10000.0,29.5261,29.5519,29.5197,29.539,10000.0
2007-09-06 10:10:00,45.78,45.8,45.75,45.75,7900.0,29.5455,29.5584,29.5261,29.5261,7900.0
2007-09-06 10:15:00,45.75,45.8,45.74,45.76,9100.0,29.5261,29.5584,29.5197,29.5326,9100.0
2007-09-06 10:20:00,45.77,45.92,45.75,45.86,14900.0,29.539,29.6358,29.5261,29.5971,14900.0
2007-09-06 10:25:00,45.89,45.92,45.85,45.88,12500.0,29.6165,29.6358,29.5907,29.61,12500.0
2007-09-06 10:30:00,45.87,45.9,45.83,45.89,12400.0,29.6036,29.6229,29.5778,29.6165,12400.0
2007-09-06 10:35:00,45.89,45.93,45.86,45.92,8300.0,29.6165,29.6423,29.5971,29.6358,8300.0
2007-09-06 10:40:00,45.94,46.0,45.94,45.99,4300.0,29.6488,29.6875,29.6488,29.681,4300.0
2007-09-06 10:45:00,45.98,46.04,45.95,46.0,3700.0,29.6746,29.7133,29.6552,29.6875,3700.0
2007-09-06 10:50:00,46.03,46.19,46.02,46.13,4500.0,29.7068,29.8101,29.7004,29.7714,4500.0
2007-09-06 10:55:00,46.15,46.2,46.14,46.17,4400.0,29.7843,29.8166,29.7778,29.7972,4400.0
2007-09-06 11:00:00,46.17,46.18,46.11,46.11,6600.0,29.7972,29.8036,29.7585,29.7585,6600.0
2007-09-06 11:05:00,46.1,46.1,45.88,45.89,24000.0,29.752,29.752,29.61,29.6165,24000.0
2007-09-06 11:10:00,45.89,45.89,45.81,45.82,15500.0,29.6165,29.6165,29.5649,29.5713,15500.0
2007-09-06 11:15:00,45.81,45.85,45.76,45.82,16700.0,29.5649,29.5907,29.5326,29.5713,16700.0
2007-09-06 11:20:00,45.81,45.87,45.8,45.86,16100.0,29.5649,29.6036,29.5584,29.5971,16100.0
2007-09-06 11:25:00,45.86,45.9,45.86,45.86,13100.0,29.5971,29.6229,29.5971,29.5971,13100.0
2007-09-06 11:30:00,45.87,45.94,45.87,45.87,14900.0,29.6036,29.6488,29.6036,29.6036,14900.0
2007-09-06 11:35:00,45.88,45.88,45.86,45.87,13300.0,29.61,29.61,29.5971,29.6036,13300.0
2007-09-06 11:40:00,45.86,45.88,45.86,45.87,14000.0,29.5971,29.61,29.5971,29.6036,14000.0
2007-09-06 11:45:00,45.87,45.89,45.86,45.87,16300.0,29.6036,29.6165,29.5971,29.6036,16300.0
2007-09-06 11:50:00,45.87,45.88,45.86,45.87,14000.0,29.6036,29.61,29.5971,29.6036,14000.0
2007-09-06 11:55:00,45.87,45.89,45.86,45.86,19100.0,29.6036,29.6165,29.5971,29.5971,19100.0
2007-09-06 12:00:00,45.89,45.89,45.86,45.86,800.0,29.6165,29.6165,29.5971,29.5971,800.0
2007-09-06 12:05:00,45.86,45.87,45.86,45.86,1500.0,29.5971,29.6036,29.5971,29.5971,1500.0
2007-09-06 12:10:00,45.86,45.9,45.86,45.9,4100.0,29.5971,29.6229,29.5971,29.6229,4100.0
2007-09-06 12:15:00,45.9,46.04,45.9,46.01,4300.0,29.6229,29.7133,29.6229,29.6939,4300.0
2007-09-06 12:20:00,46.03,46.05,46.02,46.02,2100.0,29.7068,29.7197,29.7004,29.7004,2100.0
2007-09-06 12:25:00,46.03,46.03,46.0,46.0,2900.0,29.7068,29.7068,29.6875,29.6875,2900.0
2007-09-06 12:30:00,46.02,46.02,46.0,46.02,600.0,29.7004,29.7004,29.6875,29.7004,600.0
2007-09-06 12:35:00,46.0,46.0,46.0,46.0,400.0,29.6875,29.6875,29.6875,29.6875,400.0
2007-09-06 12:40:00,46.03,46.05,46.0,46.0,4900.0,29.7068,29.7197,29.6875,29.6875,4900.0
2007-09-06 12:45:00,45.98,45.99,45.92,45.94,2300.0,29.6746,29.681,29.6358,29.6488,2300.0
2007-09-06 12:50:00,45.93,45.94,45.92,45.94,2500.0,29.6423,29.6488,29.6358,29.6488,2500.0
2007-09-06 12:55:00,45.92,45.96,45.91,45.96,2100.0,29.6358,29.6617,29.6294,29.6617,2100.0
2007-09-06 13:00:00,45.95,45.95,45.93,45.94,2100.0,29.6552,29.6552,29.6423,29.6488,2100.0
2007-09-06 13:05:00,45.93,45.94,45.87,45.87,4300.0,29.6423,29.6488,29.6036,29.6036,4300.0
2007-09-06 13:10:00,45.88,45.9,45.87,45.88,4000.0,29.61,29.6229,29.6036,29.61,4000.0
2007-09-06 13:15:00,45.89,45.89,45.87,45.87,4600.0,29.6165,29.6165,29.6036,29.6036,4600.0
2007-09-06 13:20:00,45.87,45.93,45.87,45.93,8000.0,29.6036,29.6423,29.6036,29.6423,8000.0
2007-09-06 13:25:00,45.9,45.94,45.89,45.94,7200.0,29.6229,29.6488,29.6165,29.6488,7200.0
2007-09-06 13:30:00,45.93,45.94,45.88,45.88,3700.0,29.6423,29.6488,29.61,29.61,3700.0
2007-09-06 13:35:00,45.89,45.93,45.87,45.87,3300.0,29.6165,29.6423,29.6036,29.6036,3300.0
2007-09-06 13:40:00,45.87,45.9,45.87,45.89,1700.0,29.6036,29.6229,29.6036,29.6165,1700.0
2007-09-06 13:45:00,45.88,45.94,45.88,45.9,1600.0,29.61,29.6488,29.61,29.6229,1600.0
2007-09-06 13:50:00,45.9,45.9,45.88,45.9,1700.0,29.6229,29.6229,29.61,29.6229,1700.0
2007-09-06 13:55:00,45.89,45.91,45.89,45.89,1200.0,29.6165,29.6294,29.6165,29.6165,1200.0
2007-09-06 14:00:00,45.9,45.91,45.87,45.87,1600.0,29.6229,29.6294,29.6036,29.6036,1600.0
2007-09-06 14:05:00,45.87,45.92,45.87,45.9,19900.0,29.6036,29.6358,29.6036,29.6229,19900.0
2007-09-06 14:10:00,45.9,45.96,45.88,45.94,3300.0,29.6229,29.6617,29.61,29.6488,3300.0
2007-09-06 14:15:00,45.93,45.98,45.93,45.97,3300.0,29.6423,29.6746,29.6423,29.6681,3300.0
2007-09-06 14:20:00,45.97,45.97,45.92,45.96,2700.0,29.6681,29.6681,29.6358,29.6617,2700.0
2007-09-06 14:25:00,45.94,45.96,45.91,45.91,2400.0,29.6488,29.6617,29.6294,29.6294,2400.0
2007-09-06 14:30:00,45.93,45.94,45.9,45.92,3700.0,29.6423,29.6488,29.6229,29.6358,3700.0
2007-09-06 14:35:00,45.92,45.96,45.92,45.94,2900.0,29.6358,29.6617,29.6358,29.6488,2900.0
2007-09-06 14:40:00,45.93,45.94,45.88,45.88,5800.0,29.6423,29.6488,29.61,29.61,5800.0
2007-09-06 14:45:00,45.91,45.91,45.87,45.87,3100.0,29.6294,29.6294,29.6036,29.6036,3100.0
2007-09-06 14:50:00,45.87,45.88,45.86,45.86,4000.0,29.6036,29.61,29.5971,29.5971,4000.0
2007-09-06 14:55:00,45.86,45.88,45.86,45.87,4600.0,29.5971,29.61,29.5971,29.6036,4600.0
2007-09-06 15:00:00,45.87,45.9,45.87,45.87,4500.0,29.6036,29.6229,29.6036,29.6036,4500.0
2007-09-06 15:05:00,45.87,45.89,45.86,45.86,7000.0,29.6036,29.6165,29.5971,29.5971,7000.0
2007-09-06 15:10:00,45.86,45.9,45.86,45.88,8100.0,29.5971,29.6229,29.5971,29.61,8100.0
2007-09-06 15:15:00,45.89,45.89,45.86,45.87,3900.0,29.6165,29.6165,29.5971,29.6036,3900.0
2007-09-06 15:20:00,45.87,45.88,45.86,45.88,15600.0,29.6036,29.61,29.5971,29.61,15600.0
2007-09-06 15:25:00,45.88,45.88,45.81,45.83,21200.0,29.61,29.61,29.5649,29.5778,21200.0
2007-09-06 15:30:00,45.82,45.83,45.8,45.83,5000.0,29.5713,29.5778,29.5584,29.5778,5000.0
2007-09-06 15:35:00,45.83,45.83,45.81,45.83,2900.0,29.5778,29.5778,29.5649,29.5778,2900.0
2007-09-06 15:40:00,45.83,45.83,45.77,45.81,11100.0,29.5778,29.5778,29.539,29.5649,11100.0
2007-09-06 15:45:00,45.81,45.84,45.81,45.82,5000.0,29.5649,29.5842,29.5649,29.5713,5000.0
2007-09-06 15:50:00,45.83,45.87,45.82,45.85,7800.0,29.5778,29.6036,29.5713,29.5907,7800.0
2007-09-06 15:55:00,45.85,45.87,45.82,45.82,19300.0,29.5907,29.6036,29.5713,29.5713,19300.0
2007-09-07 09:30:00,45.47,45.8,45.46,45.8,11700.0,29.3454,29.5584,29.339,29.5584,11700.0
2007-09-07 09:35:00,45.81,45.84,45.65,45.81,10100.0,29.5649,29.5842,29.4616,29.5649,10100.0
2007-09-07 09:40:00,45.81,45.85,45.77,45.8,16500.0,29.5649,29.5907,29.539,29.5584,16500.0
2007-09-07 09:45:00,45.81,45.81,45.75,45.79,9800.0,29.5649,29.5649,29.5261,29.5519,9800.0
2007-09-07 09:50:00,45.79,45.8,45.67,45.68,10300.0,29.5519,29.5584,29.4745,29.481,10300.0
2007-09-07 09:55:00,45.69,45.71,45.68,45.71,11200.0,29.4874,29.5003,29.481,29.5003,11200.0
2007-09-07 10:00:00,45.69,45.72,45.69,45.72,18600.0,29.4874,29.5068,29.4874,29.5068,18600.0
2007-09-07 10:05:00,45.7,45.74,45.69,45.72,9700.0,29.4939,29.5197,29.4874,29.5068,9700.0
2007-09-07 10:10:00,45.71,45.73,45.7,45.71,8100.0,29.5003,29.5132,29.4939,29.5003,8100.0
2007-09-07 10:15:00,45.72,45.73,45.69,45.71,10200.0,29.5068,29.5132,29.4874,29.5003,10200.0
2007-09-07 10:20:00,45.72,45.73,45.71,45.72,7300.0,29.5068,29.5132,29.5003,29.5068,7300.0
2007-09-07 10:25:00,45.73,45.74,45.71,45.73,15000.0,29.5132,29.5197,29.5003,29.5132,15000.0
2007-09-07 10:30:00,45.73,45.73,45.61,45.64,10300.0,29.5132,29.5132,29.4358,29.4551,10300.0
2007-09-07 10:35:00,45.64,45.64,45.57,45.58,6000.0,29.4551,29.4551,29.41,29.4164,6000.0
2007-09-07 10:40:00,45.57,45.69,45.57,45.68,12400.0,29.41,29.4874,29.41,29.481,12400.0
2007-09-07 10:45:00,45.68,45.73,45.68,45.69,7700.0,29.481,29.5132,29.481,29.4874,7700.0
2007-09-07 10:50:00,45.71,45.72,45.69,45.7,4300.0,29.5003,29.5068,29.4874,29.4939,4300.0
2007-09-07 10:55:00,45.72,45.73,45.71,45.71,7000.0,29.5068,29.5132,29.5003,29.5003,7000.0
2007-09-07 11:00:00,45.72,45.73,45.69,45.72,6600.0,29.5068,29.5132,29.4874,29.5068,6600.0
2007-09-07 11:05:00,45.71,45.73,45.68,45.71,7300.0,29.5003,29.5132,29.481,29.5003,7300.0
2007-09-07 11:10:00,45.7,45.71,45.67,45.71,6700.0,29.4939,29.5003,29.4745,29.5003,6700.0
2007-09-07 11:15:00,45.71,45.74,45.7,45.74,11700.0,29.5003,29.5197,29.4939,29.5197,11700.0
2007-09-07 11:20:00,45.74,45.74,45.67,45.67,6500.0,29.5197,29.5197,29.4745,29.4745,6500.0
2007-09-07 11:25:00,45.66,45.68,45.61,45.61,13400.0,29.468,29.481,29.4358,29.4358,13400.0
2007-09-07 11:30:00,45.62,45.62,45.59,45.6,8800.0,29.4422,29.4422,29.4229,29.4293,8800.0
2007-09-07 11:35:00,45.6,45.62,45.6,45.61,8500.0,29.4293,29.4422,29.4293,29.4358,8500.0
2007-09-07 11:40:00,45.6,45.63,45.6,45.62,8000.0,29.4293,29.4487,29.4293,29.4422,8000.0
2007-09-07 11:45:00,45.63,45.64,45.6,45.64,3600.0,29.4487,29.4551,29.4293,29.4551,3600.0
2007-09-07 11:50:00,45.64,45.65,45.61,45.62,5100.0,29.4551,29.4616,29.4358,29.4422,5100.0
2007-09-07 11:55:00,45.61,45.65,45.61,45.65,6200.0,29.4358,29.4616,29.4358,29.4616,6200.0
2007-09-07 12:00:00,45.64,45.67,45.62,45.64,6500.0,29.4551,29.4745,29.4422,29.4551,6500.0
2007-09-07 12:05:00,45.64,45.66,45.63,45.66,7800.0,29.4551,29.468,29.4487,29.468,7800.0
2007-09-07 12:10:00,45.66,45.7,45.64,45.7,7800.0,29.468,29.4939,29.4551,29.4939,7800.0
2007-09-07 12:15:00,45.7,45.7,45.67,45.68,4400.0,29.4939,29.4939,29.4745,29.481,4400.0
2007-09-07 12:20:00,45.67,45.7,45.65,45.67,9600.0,29.4745,29.4939,29.4616,29.4745,9600.0
2007-09-07 12:25:00,45.66,45.69,45.66,45.68,3700.0,29.468,29.4874,29.468,29.481,3700.0
2007-09-07 12:30:00,45.69,45.73,45.69,45.73,9900.0,29.4874,29.5132,29.4874,29.5132,9900.0
2007-09-07 12:35:00,45.71,45.73,45.7,45.73,1700.0,29.5003,29.5132,29.4939,29.5132,1700.0
2007-09-07 12:40:00,45.71,45.73,45.67,45.68,7200.0,29.5003,29.5132,29.4745,29.481,7200.0
2007-09-07 12:45:00,45.67,45.68,45.64,45.64,4700.0,29.4745,29.481,29.4551,29.4551,4700.0
2007-09-07 12:50:00,45.65,45.66,45.63,45.64,3900.0,29.4616,29.468,29.4487,29.4551,3900.0
2007-09-07 12:55:00,45.65,45.67,45.63,45.67,4900.0,29.4616,29.4745,29.4487,29.4745,4900.0
2007-09-07 13:00:00,45.67,45.7,45.66,45.68,4200.0,29.4745,29.4939,29.468,29.481,4200.0
2007-09-07 13:05:00,45.68,45.74,45.68,45.73,7300.0,29.481,29.5197,29.481,29.5132,7300.0
2007-09-07 13:10:00,45.74,45.74,45.72,45.73,11000.0,29.5197,29.5197,29.5068,29.5132,11000.0
2007-09-07 13:15:00,45.73,45.74,45.67,45.67,10800.0,29.5132,29.5197,29.4745,29.4745,10800.0
2007-09-07 13:20:00,45.67,45.67,45.59,45.6,10300.0,29.4745,29.4745,29.4229,29.4293,10300.0
2007-09-07 13:25:00,45.59,45.61,45.57,45.57,3600.0,29.4229,29.4358,29.41,29.41,3600.0
2007-09-07 13:30:00,45.6,45.62,45.57,45.57,3300.0,29.4293,29.4422,29.41,29.41,3300.0
2007-09-07 13:35:00,45.58,45.59,45.51,45.51,9600.0,29.4164,29.4229,29.3712,29.3712,9600.0
2007-09-07 13:40:00,45.51,45.53,45.47,45.47,10200.0,29.3712,29.3841,29.3454,29.3454,10200.0
2007-09-07 13:45:00,45.46,45.49,45.44,45.45,5600.0,29.339,29.3583,29.3261,29.3325,5600.0
2007-09-07 13:50:00,45.46,45.46,45.42,45.46,5700.0,29.339,29.339,29.3132,29.339,5700.0
2007-09-07 13:55:00,45.45,45.5,45.43,45.46,4100.0,29.3325,29.3648,29.3196,29.339,4100.0
2007-09-07 14:00:00,45.46,45.46,45.4,45.41,4900.0,29.339,29.339,29.3002,29.3067,4900.0
2007-09-07 14:05:00,45.41,45.44,45.4,45.42,3000.0,29.3067,29.3261,29.3002,29.3132,3000.0
2007-09-07 14:10:00,45.42,45.48,45.4,45.48,8000.0,29.3132,29.3519,29.3002,29.3519,8000.0
2007-09-07 14:15:00,45.49,45.49,45.44,45.47,6100.0,29.3583,29.3583,29.3261,29.3454,6100.0
2007-09-07 14:20:00,45.48,45.49,45.41,45.42,6700.0,29.3519,29.3583,29.3067,29.3132,6700.0
2007-09-07 14:25:00,45.42,45.45,45.41,45.43,5000.0,29.3132,29.3325,29.3067,29.3196,5000.0
2007-09-07 14:30:00,45.42,45.44,45.4,45.43,5700.0,29.3132,29.3261,29.3002,29.3196,5700.0
2007-09-07 14:35:00,45.44,45.48,45.44,45.48,8400.0,29.3261,29.3519,29.3261,29.3519,8400.0
2007-09-07 14:40:00,45.48,45.48,45.41,45.41,6900.0,29.3519,29.3519,29.3067,29.3067,6900.0
2007-09-07 14:45:00,45.45,45.46,45.38,45.38,10000.0,29.3325,29.339,29.2873,29.2873,10000.0
2007-09-07 14:50:00,45.39,45.41,45.35,45.36,11900.0,29.2938,29.3067,29.268,29.2744,11900.0
2007-09-07 14:55:00,45.35,45.37,45.25,45.25,9000.0,29.268,29.2809,29.2034,29.2034,9000.0
2007-09-07 15:00:00,45.25,45.34,45.25,45.34,8600.0,29.2034,29.2615,29.2034,29.2615,8600.0
2007-09-07 15:05:00,45.34,45.36,45.3,45.3,10700.0,29.2615,29.2744,29.2357,29.2357,10700.0
2007-09-07 15:10:00,45.29,45.36,45.27,45.35,12500.0,29.2293,29.2744,29.2163,29.268,12500.0
2007-09-07 15:15:00,45.35,45.38,45.34,45.37,8200.0,29.268,29.2873,29.2615,29.2809,8200.0
2007-09-07 15:20:00,45.37,45.37,45.26,45.26,15200.0,29.2809,29.2809,29.2099,29.2099,15200.0
2007-09-07 15:25:00,45.26,45.29,45.19,45.19,12400.0,29.2099,29.2293,29.1647,29.1647,12400.0
2007-09-07 15:30:00,45.19,45.23,45.16,45.16,14000.0,29.1647,29.1905,29.1454,29.1454,14000.0
2007-09-07 15:35:00,45.15,45.21,45.15,45.18,11300.0,29.1389,29.1776,29.1389,29.1583,11300.0
2007-09-07 15:40:00,45.17,45.26,45.15,45.25,17200.0,29.1518,29.2099,29.1389,29.2034,17200.0
2007-09-07 15:45:00,45.25,45.3,45.22,45.26,16800.0,29.2034,29.2357,29.1841,29.2099,16800.0
2007-09-07 15:50:00,45.27,45.31,45.19,45.3,25700.0,29.2163,29.2422,29.1647,29.2357,25700.0
2007-09-07 15:55:00,45.29,45.3,45.21,45.22,33400.0,29.2293,29.2357,29.1776,29.1841,33400.0
2007-09-10 09:30:00,45.31,45.44,45.31,45.41,7400.0,29.2422,29.3261,29.2422,29.3067,7400.0
2007-09-10 09:35:00,45.38,45.4,45.25,45.35,5800.0,29.2873,29.3002,29.2034,29.268,5800.0
2007-09-10 09:40:00,45.35,45.38,45.33,45.38,7100.0,29.268,29.2873,29.2551,29.2873,7100.0
2007-09-10 09:45:00,45.37,45.38,45.32,45.33,13200.0,29.2809,29.2873,29.2486,29.2551,13200.0
2007-09-10 09:50:00,45.32,45.32,45.22,45.22,9700.0,29.2486,29.2486,29.1841,29.1841,9700.0
2007-09-10 09:55:00,45.26,45.34,45.26,45.32,5400.0,29.2099,29.2615,29.2099,29.2486,5400.0
2007-09-10 10:00:00,45.32,45.32,45.15,45.18,14700.0,29.2486,29.2486,29.1389,29.1583,14700.0
2007-09-10 10:05:00,45.18,45.24,45.18,45.22,3600.0,29.1583,29.197,29.1583,29.1841,3600.0
2007-09-10 10:10:00,45.22,45.23,45.17,45.17,1600.0,29.1841,29.1905,29.1518,29.1518,1600.0
2007-09-10 10:15:00,45.18,45.19,45.16,45.18,3200.0,29.1583,29.1647,29.1454,29.1583,3200.0
2007-09-10 10:20:00,45.19,45.19,45.12,45.16,10100.0,29.1647,29.1647,29.1195,29.1454,10100.0
2007-09-10 10:25:00,45.16,45.19,45.11,45.11,6300.0,29.1454,29.1647,29.1131,29.1131,6300.0
2007-09-10 10:30:00,45.13,45.13,45.07,45.11,5000.0,29.126,29.126,29.0873,29.1131,5000.0
2007-09-10 10:35:00,45.11,45.12,45.06,45.11,5400.0,29.1131,29.1195,29.0808,29.1131,5400.0
2007-09-10 10:40:00,45.1,45.1,45.03,45.03,8200.0,29.1066,29.1066,29.0615,29.0615,8200.0
2007-09-10 10:45:00,45.01,45.05,45.0,45.03,9400.0,29.0485,29.0744,29.0421,29.0615,9400.0
2007-09-10 10:50:00,45.05,45.05,45.02,45.03,5200.0,29.0744,29.0744,29.055,29.0615,5200.0
2007-09-10 10:55:00,45.01,45.07,45.0,45.05,6400.0,29.0485,29.0873,29.0421,29.0744,6400.0
2007-09-10 11:00:00,45.09,45.11,45.03,45.05,4200.0,29.1002,29.1131,29.0615,29.0744,4200.0
2007-09-10 11:05:00,45.05,45.11,45.05,45.1,4700.0,29.0744,29.1131,29.0744,29.1066,4700.0
2007-09-10 11:10:00,45.1,45.13,45.04,45.06,6200.0,29.1066,29.126,29.0679,29.0808,6200.0
2007-09-10 11:15:00,45.04,45.07,45.0,45.03,7800.0,29.0679,29.0873,29.0421,29.0615,7800.0
2007-09-10 11:20:00,45.0,45.08,45.0,45.07,7000.0,29.0421,29.0937,29.0421,29.0873,7000.0
2007-09-10 11:25:00,45.08,45.12,45.07,45.1,6900.0,29.0937,29.1195,29.0873,29.1066,6900.0
2007-09-10 11:30:00,45.1,45.11,45.07,45.11,6800.0,29.1066,29.1131,29.0873,29.1131,6800.0
2007-09-10 11:35:00,45.1,45.18,45.06,45.17,10400.0,29.1066,29.1583,29.0808,29.1518,10400.0
2007-09-10 11:40:00,45.16,45.18,45.14,45.18,6700.0,29.1454,29.1583,29.1324,29.1583,6700.0
2007-09-10 11:45:00,45.19,45.25,45.17,45.24,9000.0,29.1647,29.2034,29.1518,29.197,9000.0
2007-09-10 11:50:00,45.24,45.25,45.21,45.21,4900.0,29.197,29.2034,29.1776,29.1776,4900.0
2007-09-10 11:55:00,45.24,45.24,45.19,45.21,4100.0,29.197,29.197,29.1647,29.1776,4100.0
2007-09-10 12:00:00,45.23,45.26,45.2,45.25,8000.0,29.1905,29.2099,29.1712,29.2034,8000.0
2007-09-10 12:05:00,45.25,45.26,45.23,45.25,4900.0,29.2034,29.2099,29.1905,29.2034,4900.0
2007-09-10 12:10:00,45.24,45.25,45.2,45.21,5900.0,29.197,29.2034,29.1712,29.1776,5900.0
2007-09-10 12:15:00,45.21,45.25,45.21,45.24,4500.0,29.1776,29.2034,29.1776,29.197,4500.0
2007-09-10 12:20:00,45.25,45.25,45.23,45.25,9500.0,29.2034,29.2034,29.1905,29.2034,9500.0
2007-09-10 12:25:00,45.25,45.25,45.24,45.25,5700.0,29.2034,29.2034,29.197,29.2034,5700.0
2007-09-10 12:30:00,45.24,45.25,45.24,45.25,11100.0,29.197,29.2034,29.197,29.2034,11100.0
2007-09-10 12:35:00,45.25,45.25,45.23,45.25,7700.0,29.2034,29.2034,29.1905,29.2034,7700.0
2007-09-10 12:40:00,45.23,45.24,45.22,45.22,2700.0,29.1905,29.197,29.1841,29.1841,2700.0
2007-09-10 12:45:00,45.24,45.24,45.21,45.22,5600.0,29.197,29.197,29.1776,29.1841,5600.0
2007-09-10 12:50:00,45.22,45.24,45.2,45.22,6700.0,29.1841,29.197,29.1712,29.1841,6700.0
2007-09-10 12:55:00,45.23,45.24,45.21,45.23,4100.0,29.1905,29.197,29.1776,29.1905,4100.0
2007-09-10 13:00:00,45.24,45.24,45.22,45.24,5100.0,29.197,29.197,29.1841,29.197,5100.0
2007-09-10 13:05:00,45.24,45.25,45.23,45.23,16400.0,29.197,29.2034,29.1905,29.1905,16400.0
2007-09-10 13:10:00,45.24,45.24,45.21,45.22,17700.0,29.197,29.197,29.1776,29.1841,17700.0
2007-09-10 13:15:00,45.24,45.27,45.23,45.27,8800.0,29.197,29.2163,29.1905,29.2163,8800.0
2007-09-10 13:20:00,45.25,45.27,45.24,45.26,4600.0,29.2034,29.2163,29.197,29.2099,4600.0
2007-09-10 13:25:00,45.24,45.27,45.24,45.27,5200.0,29.197,29.2163,29.197,29.2163,5200.0
2007-09-10 13:30:00,45.27,45.27,45.25,45.27,7600.0,29.2163,29.2163,29.2034,29.2163,7600.0
2007-09-10 13:35:00,45.27,45.27,45.24,45.24,7600.0,29.2163,29.2163,29.197,29.197,7600.0
2007-09-10 13:40:00,45.25,45.27,45.25,45.26,2400.0,29.2034,29.2163,29.2034,29.2099,2400.0
2007-09-10 13:45:00,45.26,45.27,45.25,45.26,3600.0,29.2099,29.2163,29.2034,29.2099,3600.0
2007-09-10 13:50:00,45.27,45.27,45.24,45.25,9400.0,29.2163,29.2163,29.197,29.2034,9400.0
2007-09-10 13:55:00,45.25,45.26,45.23,45.25,6600.0,29.2034,29.2099,29.1905,29.2034,6600.0
2007-09-10 14:00:00,45.23,45.25,45.18,45.23,11300.0,29.1905,29.2034,29.1583,29.1905,11300.0
2007-09-10 14:05:00,45.21,45.24,45.19,45.23,7400.0,29.1776,29.197,29.1647,29.1905,7400.0
2007-09-10 14:10:00,45.23,45.24,45.23,45.24,14200.0,29.1905,29.197,29.1905,29.197,14200.0
2007-09-10 14:15:00,45.23,45.24,45.22,45.24,10100.0,29.1905,29.197,29.1841,29.197,10100.0
2007-09-10 14:20:00,45.23,45.24,45.23,45.24,10800.0,29.1905,29.197,29.1905,29.197,10800.0
2007-09-10 14:25:00,45.23,45.24,45.23,45.24,18200.0,29.1905,29.197,29.1905,29.197,18200.0
2007-09-10 14:30:00,45.24,45.25,45.21,45.25,15000.0,29.197,29.2034,29.1776,29.2034,15000.0
2007-09-10 14:35:00,45.25,45.25,45.19,45.21,10400.0,29.2034,29.2034,29.1647,29.1776,10400.0
2007-09-10 14:40:00,45.2,45.21,45.2,45.21,9300.0,29.1712,29.1776,29.1712,29.1776,9300.0
2007-09-10 14:45:00,45.21,45.27,45.21,45.25,10300.0,29.1776,29.2163,29.1776,29.2034,10300.0
2007-09-10 14:50:00,45.25,45.25,45.21,45.23,7400.0,29.2034,29.2034,29.1776,29.1905,7400.0
2007-09-10 14:55:00,45.24,45.27,45.24,45.27,8300.0,29.197,29.2163,29.197,29.2163,8300.0
2007-09-10 15:00:00,45.26,45.27,45.23,45.24,9900.0,29.2099,29.2163,29.1905,29.197,9900.0
2007-09-10 15:05:00,45.24,45.27,45.24,45.27,18400.0,29.197,29.2163,29.197,29.2163,18400.0
2007-09-10 15:10:00,45.27,45.27,45.26,45.27,18000.0,29.2163,29.2163,29.2099,29.2163,18000.0
2007-09-10 15:15:00,45.27,45.28,45.26,45.28,11000.0,29.2163,29.2228,29.2099,29.2228,11000.0
2007-09-10 15:20:00,45.31,45.44,45.31,45.41,33900.0,29.2422,29.3261,29.2422,29.3067,33900.0
2007-09-10 15:25:00,45.41,45.42,45.26,45.26,28300.0,29.3067,29.3132,29.2099,29.2099,28300.0
2007-09-10 15:30:00,45.26,45.36,45.26,45.29,14900.0,29.2099,29.2744,29.2099,29.2293,14900.0
2007-09-10 15:35:00,45.29,45.32,45.27,45.31,29100.0,29.2293,29.2486,29.2163,29.2422,29100.0
2007-09-10 15:40:00,45.3,45.31,45.25,45.29,17000.0,29.2357,29.2422,29.2034,29.2293,17000.0
2007-09-10 15:45:00,45.28,45.28,45.23,45.25,19800.0,29.2228,29.2228,29.1905,29.2034,19800.0
2007-09-10 15:50:00,45.26,45.29,45.22,45.22,17500.0,29.2099,29.2293,29.1841,29.1841,17500.0
2007-09-10 15:55:00,45.23,45.23,45.14,45.17,19300.0,29.1905,29.1905,29.1324,29.1518,19300.0
2007-09-11 09:35:00,45.15,45.23,45.01,45.13,17800.0,29.1389,29.1905,29.0485,29.126,17800.0
2007-09-11 09:40:00,45.1,45.15,45.1,45.15,8600.0,29.1066,29.1389,29.1066,29.1389,8600.0
2007-09-11 09:45:00,45.14,45.15,45.12,45.14,6200.0,29.1324,29.1389,29.1195,29.1324,6200.0
2007-09-11 09:50:00,45.15,45.15,45.14,45.14,8700.0,29.1389,29.1389,29.1324,29.1324,8700.0
2007-09-11 09:55:00,45.15,45.22,45.13,45.21,13200.0,29.1389,29.1841,29.126,29.1776,13200.0
2007-09-11 10:00:00,45.2,45.21,45.13,45.18,8900.0,29.1712,29.1776,29.126,29.1583,8900.0
2007-09-11 10:05:00,45.17,45.19,45.16,45.18,1700.0,29.1518,29.1647,29.1454,29.1583,1700.0
2007-09-11 10:10:00,45.19,45.19,45.17,45.19,2500.0,29.1647,29.1647,29.1518,29.1647,2500.0
2007-09-11 10:15:00,45.19,45.2,45.19,45.2,10000.0,29.1647,29.1712,29.1647,29.1712,10000.0
2007-09-11 10:20:00,45.2,45.2,45.19,45.19,7600.0,29.1712,29.1712,29.1647,29.1647,7600.0
2007-09-11 10:25:00,45.2,45.21,45.19,45.2,25300.0,29.1712,29.1776,29.1647,29.1712,25300.0
2007-09-11 10:30:00,45.2,45.2,45.18,45.19,16400.0,29.1712,29.1712,29.1583,29.1647,16400.0
2007-09-11 10:35:00,45.19,45.19,45.18,45.18,11800.0,29.1647,29.1647,29.1583,29.1583,11800.0
2007-09-11 10:40:00,45.19,45.26,45.19,45.24,13700.0,29.1647,29.2099,29.1647,29.197,13700.0
2007-09-11 10:45:00,45.24,45.26,45.22,45.24,12400.0,29.197,29.2099,29.1841,29.197,12400.0
2007-09-11 10:50:00,45.23,45.28,45.23,45.28,4500.0,29.1905,29.2228,29.1905,29.2228,4500.0
2007-09-11 10:55:00,45.28,45.28,45.25,45.26,3000.0,29.2228,29.2228,29.2034,29.2099,3000.0
2007-09-11 11:00:00,45.27,45.28,45.24,45.25,4700.0,29.2163,29.2228,29.197,29.2034,4700.0
2007-09-11 11:05:00,45.24,45.26,45.17,45.19,8400.0,29.197,29.2099,29.1518,29.1647,8400.0
2007-09-11 11:10:00,45.17,45.2,45.17,45.18,6100.0,29.1518,29.1712,29.1518,29.1583,6100.0
2007-09-11 11:15:00,45.18,45.19,45.16,45.18,4000.0,29.1583,29.1647,29.1454,29.1583,4000.0
2007-09-11 11:20:00,45.16,45.2,45.16,45.19,3900.0,29.1454,29.1712,29.1454,29.1647,3900.0
2007-09-11 11:25:00,45.19,45.2,45.18,45.2,3300.0,29.1647,29.1712,29.1583,29.1712,3300.0
2007-09-11 11:30:00,45.2,45.23,45.19,45.23,4800.0,29.1712,29.1905,29.1647,29.1905,4800.0
2007-09-11 11:35:00,45.23,45.27,45.22,45.27,13700.0,29.1905,29.2163,29.1841,29.2163,13700.0
2007-09-11 11:40:00,45.27,45.28,45.26,45.26,5100.0,29.2163,29.2228,29.2099,29.2099,5100.0
2007-09-11 11:45:00,45.26,45.28,45.26,45.28,6900.0,29.2099,29.2228,29.2099,29.2228,6900.0
2007-09-11 11:50:00,45.28,45.28,45.26,45.26,7100.0,29.2228,29.2228,29.2099,29.2099,7100.0
2007-09-11 11:55:00,45.27,45.28,45.26,45.27,1200.0,29.2163,29.2228,29.2099,29.2163,1200.0
2007-09-11 12:00:00,45.28,45.28,45.26,45.27,4500.0,29.2228,29.2228,29.2099,29.2163,4500.0
2007-09-11 12:05:00,45.27,45.3,45.27,45.28,6900.0,29.2163,29.2357,29.2163,29.2228,6900.0
2007-09-11 12:10:00,45.3,45.3,45.29,45.3,3300.0,29.2357,29.2357,29.2293,29.2357,3300.0
2007-09-11 12:15:00,45.3,45.3,45.29,45.3,15500.0,29.2357,29.2357,29.2293,29.2357,15500.0
2007-09-11 12:20:00,45.29,45.3,45.28,45.28,12500.0,29.2293,29.2357,29.2228,29.2228,12500.0
2007-09-11 12:25:00,45.29,45.29,45.29,45.29,100.0,29.2293,29.2293,29.2293,29.2293,100.0
2007-09-11 12:30:00,45.29,45.32,45.29,45.32,5700.0,29.2293,29.2486,29.2293,29.2486,5700.0
2007-09-11 12:35:00,45.31,45.36,45.3,45.36,13400.0,29.2422,29.2744,29.2357,29.2744,13400.0
2007-09-11 12:40:00,45.36,45.39,45.36,45.38,2400.0,29.2744,29.2938,29.2744,29.2873,2400.0
2007-09-11 12:45:00,45.39,45.4,45.39,45.39,1200.0,29.2938,29.3002,29.2938,29.2938,1200.0
2007-09-11 12:50:00,45.38,45.39,45.35,45.36,5300.0,29.2873,29.2938,29.268,29.2744,5300.0
2007-09-11 12:55:00,45.37,45.4,45.36,45.4,3400.0,29.2809,29.3002,29.2744,29.3002,3400.0
2007-09-11 13:00:00,45.4,45.42,45.39,45.4,6000.0,29.3002,29.3132,29.2938,29.3002,6000.0
2007-09-11 13:05:00,45.4,45.42,45.4,45.41,2300.0,29.3002,29.3132,29.3002,29.3067,2300.0
2007-09-11 13:10:00,45.42,45.42,45.4,45.41,3500.0,29.3132,29.3132,29.3002,29.3067,3500.0
2007-09-11 13:15:00,45.41,45.42,45.4,45.4,8600.0,29.3067,29.3132,29.3002,29.3002,8600.0
2007-09-11 13:20:00,45.41,45.42,45.4,45.42,3900.0,29.3067,29.3132,29.3002,29.3132,3900.0
2007-09-11 13:25:00,45.41,45.44,45.41,45.44,8100.0,29.3067,29.3261,29.3067,29.3261,8100.0
2007-09-11 13:30:00,45.44,45.5,45.43,45.5,9500.0,29.3261,29.3648,29.3196,29.3648,9500.0
2007-09-11 13:35:00,45.49,45.51,45.45,45.46,17700.0,29.3583,29.3712,29.3325,29.339,17700.0
2007-09-11 13:40:00,45.46,45.51,45.45,45.47,7900.0,29.339,29.3712,29.3325,29.3454,7900.0
2007-09-11 13:45:00,45.46,45.5,45.46,45.46,5000.0,29.339,29.3648,29.339,29.339,5000.0
2007-09-11 13:50:00,45.47,45.48,45.47,45.47,2500.0,29.3454,29.3519,29.3454,29.3454,2500.0
2007-09-11 13:55:00,45.46,45.49,45.46,45.48,3800.0,29.339,29.3583,29.339,29.3519,3800.0
2007-09-11 14:00:00,45.47,45.5,45.47,45.5,5100.0,29.3454,29.3648,29.3454,29.3648,5100.0
2007-09-11 14:05:00,45.49,45.5,45.49,45.49,4700.0,29.3583,29.3648,29.3583,29.3583,4700.0
2007-09-11 14:10:00,45.5,45.5,45.48,45.5,9800.0,29.3648,29.3648,29.3519,29.3648,9800.0
2007-09-11 14:15:00,45.5,45.51,45.48,45.49,19200.0,29.3648,29.3712,29.3519,29.3583,19200.0
2007-09-11 14:20:00,45.5,45.5,45.48,45.49,6800.0,29.3648,29.3648,29.3519,29.3583,6800.0
2007-09-11 14:25:00,45.5,45.5,45.49,45.5,11100.0,29.3648,29.3648,29.3583,29.3648,11100.0
2007-09-11 14:30:00,45.5,45.5,45.47,45.47,8500.0,29.3648,29.3648,29.3454,29.3454,8500.0
2007-09-11 14:35:00,45.48,45.5,45.48,45.49,5200.0,29.3519,29.3648,29.3519,29.3583,5200.0
2007-09-11 14:40:00,45.5,45.51,45.48,45.51,4400.0,29.3648,29.3712,29.3519,29.3712,4400.0
2007-09-11 14:45:00,45.51,45.53,45.51,45.52,6300.0,29.3712,29.3841,29.3712,29.3777,6300.0
2007-09-11 14:50:00,45.53,45.53,45.46,45.46,4200.0,29.3841,29.3841,29.339,29.339,4200.0
2007-09-11 14:55:00,45.48,45.52,45.47,45.52,6300.0,29.3519,29.3777,29.3454,29.3777,6300.0
2007-09-11 15:00:00,45.52,45.52,45.49,45.5,6000.0,29.3777,29.3777,29.3583,29.3648,6000.0
2007-09-11 15:05:00,45.51,45.52,45.5,45.51,2400.0,29.3712,29.3777,29.3648,29.3712,2400.0
2007-09-11 15:10:00,45.51,45.51,45.48,45.5,8300.0,29.3712,29.3712,29.3519,29.3648,8300.0
2007-09-11 15:15:00,45.5,45.51,45.5,45.51,9300.0,29.3648,29.3712,29.3648,29.3712,9300.0
2007-09-11 15:20:00,45.5,45.51,45.45,45.48,16600.0,29.3648,29.3712,29.3325,29.3519,16600.0
2007-09-11 15:25:00,45.48,45.5,45.47,45.5,6500.0,29.3519,29.3648,29.3454,29.3648,6500.0
2007-09-11 15:30:00,45.49,45.52,45.49,45.51,18700.0,29.3583,29.3777,29.3583,29.3712,18700.0
2007-09-11 15:35:00,45.51,45.51,45.45,45.45,14500.0,29.3712,29.3712,29.3325,29.3325,14500.0
2007-09-11 15:40:00,45.45,45.46,45.41,45.42,12100.0,29.3325,29.339,29.3067,29.3132,12100.0
2007-09-11 15:45:00,45.42,45.43,45.39,45.4,14200.0,29.3132,29.3196,29.2938,29.3002,14200.0
2007-09-11 15:50:00,45.42,45.48,45.4,45.48,15600.0,29.3132,29.3519,29.3002,29.3519,15600.0
2007-09-11 15:55:00,45.47,45.54,45.46,45.48,53700.0,29.3454,29.3906,29.339,29.3519,53700.0
2007-09-12 09:30:00,45.33,45.51,45.33,45.48,8400.0,29.2551,29.3712,29.2551,29.3519,8400.0
2007-09-12 09:35:00,45.41,45.51,45.31,45.45,10100.0,29.3067,29.3712,29.2422,29.3325,10100.0
2007-09-12 09:40:00,45.48,45.49,45.47,45.48,2300.0,29.3519,29.3583,29.3454,29.3519,2300.0
2007-09-12 09:45:00,45.48,45.52,45.44,45.45,10000.0,29.3519,29.3777,29.3261,29.3325,10000.0
2007-09-12 09:50:00,45.47,45.5,45.4,45.47,8100.0,29.3454,29.3648,29.3002,29.3454,8100.0
2007-09-12 09:55:00,45.48,45.59,45.48,45.59,3000.0,29.3519,29.4229,29.3519,29.4229,3000.0
2007-09-12 10:00:00,45.6,45.61,45.57,45.61,6800.0,29.4293,29.4358,29.41,29.4358,6800.0
2007-09-12 10:05:00,45.62,45.65,45.62,45.62,4100.0,29.4422,29.4616,29.4422,29.4422,4100.0
2007-09-12 10:10:00,45.64,45.65,45.63,45.65,7600.0,29.4551,29.4616,29.4487,29.4616,7600.0
2007-09-12 10:15:00,45.64,45.64,45.61,45.63,5000.0,29.4551,29.4551,29.4358,29.4487,5000.0
2007-09-12 10:20:00,45.64,45.65,45.63,45.65,3600.0,29.4551,29.4616,29.4487,29.4616,3600.0
2007-09-12 10:25:00,45.65,45.71,45.64,45.71,8700.0,29.4616,29.5003,29.4551,29.5003,8700.0
2007-09-12 10:30:00,45.7,45.8,45.69,45.8,7600.0,29.4939,29.5584,29.4874,29.5584,7600.0
2007-09-12 10:35:00,45.8,45.89,45.79,45.89,6100.0,29.5584,29.6165,29.5519,29.6165,6100.0
2007-09-12 10:40:00,45.88,45.9,45.84,45.84,4900.0,29.61,29.6229,29.5842,29.5842,4900.0
2007-09-12 10:45:00,45.83,45.83,45.77,45.77,3600.0,29.5778,29.5778,29.539,29.539,3600.0
2007-09-12 10:50:00,45.77,45.77,45.74,45.74,2800.0,29.539,29.539,29.5197,29.5197,2800.0
2007-09-12 10:55:00,45.76,45.76,45.71,45.75,4300.0,29.5326,29.5326,29.5003,29.5261,4300.0
2007-09-12 11:00:00,45.75,45.77,45.72,45.72,4100.0,29.5261,29.539,29.5068,29.5068,4100.0
2007-09-12 11:05:00,45.72,45.75,45.72,45.75,2400.0,29.5068,29.5261,29.5068,29.5261,2400.0
2007-09-12 11:10:00,45.76,45.77,45.75,45.75,5100.0,29.5326,29.539,29.5261,29.5261,5100.0
2007-09-12 11:15:00,45.74,45.85,45.72,45.85,6900.0,29.5197,29.5907,29.5068,29.5907,6900.0
2007-09-12 11:20:00,45.84,45.88,45.83,45.83,6400.0,29.5842,29.61,29.5778,29.5778,6400.0
2007-09-12 11:25:00,45.84,45.84,45.81,45.81,3500.0,29.5842,29.5842,29.5649,29.5649,3500.0
2007-09-12 11:30:00,45.81,45.81,45.76,45.76,4700.0,29.5649,29.5649,29.5326,29.5326,4700.0
2007-09-12 11:35:00,45.77,45.78,45.76,45.77,1700.0,29.539,29.5455,29.5326,29.539,1700.0
2007-09-12 11:40:00,45.78,45.78,45.74,45.74,4000.0,29.5455,29.5455,29.5197,29.5197,4000.0
2007-09-12 11:45:00,45.74,45.75,45.74,45.75,2000.0,29.5197,29.5261,29.5197,29.5261,2000.0
2007-09-12 11:50:00,45.73,45.75,45.72,45.75,3500.0,29.5132,29.5261,29.5068,29.5261,3500.0
2007-09-12 11:55:00,45.74,45.74,45.72,45.73,3300.0,29.5197,29.5197,29.5068,29.5132,3300.0
2007-09-12 12:00:00,45.73,45.73,45.68,45.68,7600.0,29.5132,29.5132,29.481,29.481,7600.0
2007-09-12 12:05:00,45.69,45.73,45.68,45.7,6600.0,29.4874,29.5132,29.481,29.4939,6600.0
2007-09-12 12:10:00,45.7,45.73,45.7,45.71,6400.0,29.4939,29.5132,29.4939,29.5003,6400.0
2007-09-12 12:15:00,45.72,45.74,45.71,45.71,3900.0,29.5068,29.5197,29.5003,29.5003,3900.0
2007-09-12 12:20:00,45.7,45.7,45.65,45.66,6900.0,29.4939,29.4939,29.4616,29.468,6900.0
2007-09-12 12:25:00,45.66,45.66,45.64,45.65,3000.0,29.468,29.468,29.4551,29.4616,3000.0
2007-09-12 12:30:00,45.64,45.7,45.64,45.7,4600.0,29.4551,29.4939,29.4551,29.4939,4600.0
2007-09-12 12:35:00,45.68,45.68,45.66,45.66,3800.0,29.481,29.481,29.468,29.468,3800.0
2007-09-12 12:40:00,45.66,45.66,45.61,45.64,7800.0,29.468,29.468,29.4358,29.4551,7800.0
2007-09-12 12:45:00,45.66,45.7,45.65,45.69,3400.0,29.468,29.4939,29.4616,29.4874,3400.0
2007-09-12 12:50:00,45.69,45.69,45.66,45.67,3800.0,29.4874,29.4874,29.468,29.4745,3800.0
2007-09-12 12:55:00,45.67,45.69,45.66,45.69,2200.0,29.4745,29.4874,29.468,29.4874,2200.0
2007-09-12 13:00:00,45.68,45.68,45.63,45.64,10700.0,29.481,29.481,29.4487,29.4551,10700.0
2007-09-12 13:05:00,45.63,45.64,45.6,45.63,8500.0,29.4487,29.4551,29.4293,29.4487,8500.0
2007-09-12 13:10:00,45.61,45.66,45.61,45.63,7900.0,29.4358,29.468,29.4358,29.4487,7900.0
2007-09-12 13:15:00,45.65,45.66,45.62,45.63,4100.0,29.4616,29.468,29.4422,29.4487,4100.0
2007-09-12 13:20:00,45.63,45.64,45.63,45.64,1900.0,29.4487,29.4551,29.4487,29.4551,1900.0
2007-09-12 13:25:00,45.64,45.65,45.63,45.64,3200.0,29.4551,29.4616,29.4487,29.4551,3200.0
2007-09-12 13:30:00,45.63,45.63,45.6,45.6,5200.0,29.4487,29.4487,29.4293,29.4293,5200.0
2007-09-12 13:35:00,45.6,45.67,45.6,45.67,3600.0,29.4293,29.4745,29.4293,29.4745,3600.0
2007-09-12 13:40:00,45.66,45.72,45.66,45.72,3700.0,29.468,29.5068,29.468,29.5068,3700.0
2007-09-12 13:45:00,45.71,45.73,45.71,45.72,3600.0,29.5003,29.5132,29.5003,29.5068,3600.0
2007-09-12 13:50:00,45.72,45.76,45.71,45.75,5500.0,29.5068,29.5326,29.5003,29.5261,5500.0
2007-09-12 13:55:00,45.75,45.76,45.73,45.75,2500.0,29.5261,29.5326,29.5132,29.5261,2500.0
2007-09-12 14:00:00,45.75,45.76,45.7,45.7,4000.0,29.5261,29.5326,29.4939,29.4939,4000.0
2007-09-12 14:05:00,45.7,45.74,45.68,45.74,3800.0,29.4939,29.5197,29.481,29.5197,3800.0
2007-09-12 14:10:00,45.74,45.81,45.74,45.81,4300.0,29.5197,29.5649,29.5197,29.5649,4300.0
2007-09-12 14:15:00,45.8,45.8,45.78,45.78,2000.0,29.5584,29.5584,29.5455,29.5455,2000.0
2007-09-12 14:20:00,45.77,45.79,45.77,45.78,2400.0,29.539,29.5519,29.539,29.5455,2400.0
2007-09-12 14:25:00,45.78,45.8,45.76,45.77,9900.0,29.5455,29.5584,29.5326,29.539,9900.0
2007-09-12 14:30:00,45.77,45.78,45.77,45.78,4000.0,29.539,29.5455,29.539,29.5455,4000.0
2007-09-12 14:35:00,45.79,45.82,45.76,45.78,8100.0,29.5519,29.5713,29.5326,29.5455,8100.0
2007-09-12 14:40:00,45.78,45.86,45.78,45.82,6400.0,29.5455,29.5971,29.5455,29.5713,6400.0
2007-09-12 14:45:00,45.82,45.84,45.81,45.84,4600.0,29.5713,29.5842,29.5649,29.5842,4600.0
2007-09-12 14:50:00,45.83,45.84,45.81,45.81,6400.0,29.5778,29.5842,29.5649,29.5649,6400.0
2007-09-12 14:55:00,45.82,45.84,45.81,45.84,5300.0,29.5713,29.5842,29.5649,29.5842,5300.0
2007-09-12 15:00:00,45.83,45.84,45.77,45.77,8000.0,29.5778,29.5842,29.539,29.539,8000.0
2007-09-12 15:05:00,45.77,45.8,45.74,45.74,8700.0,29.539,29.5584,29.5197,29.5197,8700.0
2007-09-12 15:10:00,45.74,45.74,45.71,45.71,3100.0,29.5197,29.5197,29.5003,29.5003,3100.0
2007-09-12 15:15:00,45.72,45.73,45.7,45.73,9100.0,29.5068,29.5132,29.4939,29.5132,9100.0
2007-09-12 15:20:00,45.72,45.73,45.68,45.71,14400.0,29.5068,29.5132,29.481,29.5003,14400.0
2007-09-12 15:25:00,45.7,45.7,45.63,45.63,5700.0,29.4939,29.4939,29.4487,29.4487,5700.0
2007-09-12 15:30:00,45.63,45.68,45.62,45.67,8400.0,29.4487,29.481,29.4422,29.4745,8400.0
2007-09-12 15:35:00,45.66,45.71,45.66,45.67,6600.0,29.468,29.5003,29.468,29.4745,6600.0
2007-09-12 15:40:00,45.68,45.73,45.68,45.7,8200.0,29.481,29.5132,29.481,29.4939,8200.0
2007-09-12 15:45:00,45.71,45.73,45.69,45.69,9700.0,29.5003,29.5132,29.4874,29.4874,9700.0
2007-09-12 15:50:00,45.71,45.71,45.61,45.61,17700.0,29.5003,29.5003,29.4358,29.4358,17700.0
2007-09-12 15:55:00,45.62,45.66,45.61,45.63,21000.0,29.4422,29.468,29.4358,29.4487,21000.0
2007-09-13 09:30:00,46.17,46.17,46.17,46.17,100.0,29.7972,29.7972,29.7972,29.7972,100.0
2007-09-13 09:35:00,46.0,46.04,45.71,45.82,16400.0,29.6875,29.7133,29.5003,29.5713,16400.0
2007-09-13 09:40:00,45.81,45.99,45.81,45.95,4100.0,29.5649,29.681,29.5649,29.6552,4100.0
2007-09-13 09:45:00,45.94,45.97,45.83,45.86,7400.0,29.6488,29.6681,29.5778,29.5971,7400.0
2007-09-13 09:50:00,45.85,45.88,45.79,45.84,6800.0,29.5907,29.61,29.5519,29.5842,6800.0
2007-09-13 09:55:00,45.84,45.87,45.84,45.87,4200.0,29.5842,29.6036,29.5842,29.6036,4200.0
2007-09-13 10:00:00,45.87,45.9,45.87,45.87,5100.0,29.6036,29.6229,29.6036,29.6036,5100.0
2007-09-13 10:05:00,45.89,45.91,45.84,45.85,6400.0,29.6165,29.6294,29.5842,29.5907,6400.0
2007-09-13 10:10:00,45.83,45.86,45.81,45.86,6500.0,29.5778,29.5971,29.5649,29.5971,6500.0
2007-09-13 10:15:00,45.86,45.88,45.86,45.86,4800.0,29.5971,29.61,29.5971,29.5971,4800.0
2007-09-13 10:20:00,45.88,45.91,45.85,45.9,14800.0,29.61,29.6294,29.5907,29.6229,14800.0
2007-09-13 10:25:00,45.91,45.92,45.87,45.89,8900.0,29.6294,29.6358,29.6036,29.6165,8900.0
2007-09-13 10:30:00,45.87,45.91,45.85,45.89,3000.0,29.6036,29.6294,29.5907,29.6165,3000.0
2007-09-13 10:35:00,45.9,45.91,45.88,45.88,5200.0,29.6229,29.6294,29.61,29.61,5200.0
2007-09-13 10:40:00,45.88,45.91,45.87,45.89,3100.0,29.61,29.6294,29.6036,29.6165,3100.0
2007-09-13 10:45:00,45.89,45.92,45.87,45.87,2700.0,29.6165,29.6358,29.6036,29.6036,2700.0
2007-09-13 10:50:00,45.87,45.9,45.87,45.9,2100.0,29.6036,29.6229,29.6036,29.6229,2100.0
2007-09-13 10:55:00,45.91,45.91,45.85,45.86,4400.0,29.6294,29.6294,29.5907,29.5971,4400.0
2007-09-13 11:00:00,45.87,45.87,45.81,45.81,7900.0,29.6036,29.6036,29.5649,29.5649,7900.0
2007-09-13 11:05:00,45.81,45.81,45.78,45.8,3800.0,29.5649,29.5649,29.5455,29.5584,3800.0
2007-09-13 11:10:00,45.79,45.81,45.77,45.78,3100.0,29.5519,29.5649,29.539,29.5455,3100.0
2007-09-13 11:15:00,45.79,45.82,45.78,45.8,2600.0,29.5519,29.5713,29.5455,29.5584,2600.0
2007-09-13 11:20:00,45.8,45.84,45.8,45.84,3800.0,29.5584,29.5842,29.5584,29.5842,3800.0
2007-09-13 11:25:00,45.84,45.85,45.83,45.85,4100.0,29.5842,29.5907,29.5778,29.5907,4100.0
2007-09-13 11:30:00,45.83,45.83,45.78,45.78,4300.0,29.5778,29.5778,29.5455,29.5455,4300.0
2007-09-13 11:35:00,45.78,45.79,45.75,45.76,3000.0,29.5455,29.5519,29.5261,29.5326,3000.0
2007-09-13 11:40:00,45.75,45.76,45.74,45.74,1200.0,29.5261,29.5326,29.5197,29.5197,1200.0
2007-09-13 11:45:00,45.75,45.75,45.71,45.72,2000.0,29.5261,29.5261,29.5003,29.5068,2000.0
2007-09-13 11:50:00,45.72,45.72,45.71,45.71,2600.0,29.5068,29.5068,29.5003,29.5003,2600.0
2007-09-13 11:55:00,45.72,45.78,45.72,45.78,4700.0,29.5068,29.5455,29.5068,29.5455,4700.0
2007-09-13 12:00:00,45.78,45.78,45.75,45.77,2500.0,29.5455,29.5455,29.5261,29.539,2500.0
2007-09-13 12:05:00,45.76,45.76,45.75,45.75,1900.0,29.5326,29.5326,29.5261,29.5261,1900.0
2007-09-13 12:10:00,45.75,45.75,45.71,45.71,4200.0,29.5261,29.5261,29.5003,29.5003,4200.0
2007-09-13 12:15:00,45.71,45.72,45.7,45.7,1700.0,29.5003,29.5068,29.4939,29.4939,1700.0
2007-09-13 12:20:00,45.7,45.73,45.7,45.71,2500.0,29.4939,29.5132,29.4939,29.5003,2500.0
2007-09-13 12:25:00,45.72,45.72,45.71,45.71,1000.0,29.5068,29.5068,29.5003,29.5003,1000.0
2007-09-13 12:30:00,45.71,45.71,45.67,45.68,4100.0,29.5003,29.5003,29.4745,29.481,4100.0
2007-09-13 12:35:00,45.67,45.69,45.67,45.68,1800.0,29.4745,29.4874,29.4745,29.481,1800.0
2007-09-13 12:40:00,45.68,45.68,45.66,45.66,2900.0,29.481,29.481,29.468,29.468,2900.0
2007-09-13 12:45:00,45.66,45.66,45.64,45.64,3600.0,29.468,29.468,29.4551,29.4551,3600.0
2007-09-13 12:50:00,45.65,45.65,45.63,45.63,1900.0,29.4616,29.4616,29.4487,29.4487,1900.0
2007-09-13 12:55:00,45.63,45.64,45.61,45.62,3300.0,29.4487,29.4551,29.4358,29.4422,3300.0
2007-09-13 13:00:00,45.63,45.64,45.61,45.64,3500.0,29.4487,29.4551,29.4358,29.4551,3500.0
2007-09-13 13:05:00,45.64,45.66,45.63,45.63,2400.0,29.4551,29.468,29.4487,29.4487,2400.0
2007-09-13 13:10:00,45.64,45.65,45.64,45.64,4000.0,29.4551,29.4616,29.4551,29.4551,4000.0
2007-09-13 13:15:00,45.64,45.67,45.64,45.65,3200.0,29.4551,29.4745,29.4551,29.4616,3200.0
2007-09-13 13:20:00,45.67,45.74,45.67,45.74,6500.0,29.4745,29.5197,29.4745,29.5197,6500.0
2007-09-13 13:25:00,45.73,45.75,45.72,45.72,3000.0,29.5132,29.5261,29.5068,29.5068,3000.0
2007-09-13 13:30:00,45.73,45.73,45.71,45.71,3500.0,29.5132,29.5132,29.5003,29.5003,3500.0
2007-09-13 13:35:00,45.71,45.73,45.71,45.72,4600.0,29.5003,29.5132,29.5003,29.5068,4600.0
2007-09-13 13:40:00,45.71,45.72,45.71,45.72,3600.0,29.5003,29.5068,29.5003,29.5068,3600.0
2007-09-13 13:45:00,45.72,45.74,45.71,45.74,3500.0,29.5068,29.5197,29.5003,29.5197,3500.0
2007-09-13 13:50:00,45.73,45.74,45.72,45.73,5700.0,29.5132,29.5197,29.5068,29.5132,5700.0
2007-09-13 13:55:00,45.72,45.74,45.72,45.73,6800.0,29.5068,29.5197,29.5068,29.5132,6800.0
2007-09-13 14:00:00,45.72,45.75,45.72,45.73,4300.0,29.5068,29.5261,29.5068,29.5132,4300.0
2007-09-13 14:05:00,45.73,45.74,45.72,45.73,8000.0,29.5132,29.5197,29.5068,29.5132,8000.0
2007-09-13 14:10:00,45.73,45.75,45.73,45.73,7800.0,29.5132,29.5261,29.5132,29.5132,7800.0
2007-09-13 14:15:00,45.74,45.74,45.71,45.71,7700.0,29.5197,29.5197,29.5003,29.5003,7700.0
2007-09-13 14:20:00,45.71,45.74,45.71,45.73,9000.0,29.5003,29.5197,29.5003,29.5132,9000.0
2007-09-13 14:25:00,45.73,45.74,45.68,45.69,8400.0,29.5132,29.5197,29.481,29.4874,8400.0
2007-09-13 14:30:00,45.68,45.68,45.66,45.67,5300.0,29.481,29.481,29.468,29.4745,5300.0
2007-09-13 14:35:00,45.66,45.69,45.66,45.68,6900.0,29.468,29.4874,29.468,29.481,6900.0
2007-09-13 14:40:00,45.69,45.7,45.67,45.7,10300.0,29.4874,29.4939,29.4745,29.4939,10300.0
2007-09-13 14:45:00,45.69,45.7,45.69,45.7,3100.0,29.4874,29.4939,29.4874,29.4939,3100.0
2007-09-13 14:50:00,45.69,45.7,45.67,45.69,5300.0,29.4874,29.4939,29.4745,29.4874,5300.0
2007-09-13 14:55:00,45.67,45.68,45.65,45.66,7000.0,29.4745,29.481,29.4616,29.468,7000.0
2007-09-13 15:00:00,45.67,45.74,45.67,45.71,7600.0,29.4745,29.5197,29.4745,29.5003,7600.0
2007-09-13 15:05:00,45.72,45.73,45.69,45.69,7000.0,29.5068,29.5132,29.4874,29.4874,7000.0
2007-09-13 15:10:00,45.69,45.69,45.59,45.6,10900.0,29.4874,29.4874,29.4229,29.4293,10900.0
2007-09-13 15:15:00,45.58,45.59,45.5,45.51,15700.0,29.4164,29.4229,29.3648,29.3712,15700.0
2007-09-13 15:20:00,45.51,45.58,45.46,45.54,20900.0,29.3712,29.4164,29.339,29.3906,20900.0
2007-09-13 15:25:00,45.53,45.53,45.5,45.53,11500.0,29.3841,29.3841,29.3648,29.3841,11500.0
2007-09-13 15:30:00,45.53,45.54,45.49,45.49,13700.0,29.3841,29.3906,29.3583,29.3583,13700.0
2007-09-13 15:35:00,45.49,45.54,45.49,45.5,15800.0,29.3583,29.3906,29.3583,29.3648,15800.0
2007-09-13 15:40:00,45.5,45.5,45.45,45.46,26100.0,29.3648,29.3648,29.3325,29.339,26100.0
2007-09-13 15:45:00,45.46,45.46,45.36,45.4,24100.0,29.339,29.339,29.2744,29.3002,24100.0
2007-09-13 15:50:00,45.41,45.47,45.4,45.44,17800.0,29.3067,29.3454,29.3002,29.3261,17800.0
2007-09-13 15:55:00,45.44,45.5,45.41,45.5,21800.0,29.3261,29.3648,29.3067,29.3648,21800.0
2007-09-14 09:30:00,45.32,45.42,45.32,45.41,10400.0,29.2486,29.3132,29.2486,29.3067,10400.0
2007-09-14 09:35:00,45.42,45.65,45.42,45.57,5700.0,29.3132,29.4616,29.3132,29.41,5700.0
2007-09-14 09:40:00,45.62,45.62,45.56,45.58,4000.0,29.4422,29.4422,29.4035,29.4164,4000.0
2007-09-14 09:45:00,45.59,45.62,45.53,45.55,11800.0,29.4229,29.4422,29.3841,29.3971,11800.0
2007-09-14 09:50:00,45.53,45.59,45.49,45.58,4600.0,29.3841,29.4229,29.3583,29.4164,4600.0
2007-09-14 09:55:00,45.6,45.6,45.57,45.59,4300.0,29.4293,29.4293,29.41,29.4229,4300.0
2007-09-14 10:00:00,45.59,45.6,45.55,45.59,4800.0,29.4229,29.4293,29.3971,29.4229,4800.0
2007-09-14 10:05:00,45.54,45.59,45.54,45.54,4900.0,29.3906,29.4229,29.3906,29.3906,4900.0
2007-09-14 10:10:00,45.53,45.53,45.49,45.52,4200.0,29.3841,29.3841,29.3583,29.3777,4200.0
2007-09-14 10:15:00,45.54,45.69,45.54,45.69,26400.0,29.3906,29.4874,29.3906,29.4874,26400.0
2007-09-14 10:20:00,45.69,45.83,45.68,45.81,28600.0,29.4874,29.5778,29.481,29.5649,28600.0
2007-09-14 10:25:00,45.8,45.8,45.77,45.77,10500.0,29.5584,29.5584,29.539,29.539,10500.0
2007-09-14 10:30:00,45.78,45.79,45.76,45.76,6700.0,29.5455,29.5519,29.5326,29.5326,6700.0
2007-09-14 10:35:00,45.75,45.77,45.74,45.74,1600.0,29.5261,29.539,29.5197,29.5197,1600.0
2007-09-14 10:40:00,45.73,45.74,45.7,45.7,4400.0,29.5132,29.5197,29.4939,29.4939,4400.0
2007-09-14 10:45:00,45.7,45.74,45.7,45.71,3800.0,29.4939,29.5197,29.4939,29.5003,3800.0
2007-09-14 10:50:00,45.71,45.71,45.68,45.68,3900.0,29.5003,29.5003,29.481,29.481,3900.0
2007-09-14 10:55:00,45.68,45.68,45.65,45.65,2900.0,29.481,29.481,29.4616,29.4616,2900.0
2007-09-14 11:00:00,45.64,45.67,45.64,45.65,4900.0,29.4551,29.4745,29.4551,29.4616,4900.0
2007-09-14 11:05:00,45.65,45.65,45.61,45.61,5000.0,29.4616,29.4616,29.4358,29.4358,5000.0
2007-09-14 11:10:00,45.61,45.61,45.56,45.56,3200.0,29.4358,29.4358,29.4035,29.4035,3200.0
2007-09-14 11:15:00,45.56,45.56,45.54,45.54,3500.0,29.4035,29.4035,29.3906,29.3906,3500.0
2007-09-14 11:20:00,45.55,45.55,45.52,45.52,4600.0,29.3971,29.3971,29.3777,29.3777,4600.0
2007-09-14 11:25:00,45.52,45.56,45.51,45.54,3600.0,29.3777,29.4035,29.3712,29.3906,3600.0
2007-09-14 11:30:00,45.54,45.55,45.53,45.55,6800.0,29.3906,29.3971,29.3841,29.3971,6800.0
2007-09-14 11:35:00,45.55,45.55,45.52,45.53,6100.0,29.3971,29.3971,29.3777,29.3841,6100.0
2007-09-14 11:40:00,45.53,45.59,45.51,45.59,5300.0,29.3841,29.4229,29.3712,29.4229,5300.0
2007-09-14 11:45:00,45.58,45.58,45.55,45.56,2500.0,29.4164,29.4164,29.3971,29.4035,2500.0
2007-09-14 11:50:00,45.56,45.56,45.54,45.55,2800.0,29.4035,29.4035,29.3906,29.3971,2800.0
2007-09-14 11:55:00,45.54,45.55,45.53,45.53,2000.0,29.3906,29.3971,29.3841,29.3841,2000.0
2007-09-14 12:00:00,45.52,45.62,45.52,45.6,6500.0,29.3777,29.4422,29.3777,29.4293,6500.0
2007-09-14 12:05:00,45.6,45.6,45.59,45.59,800.0,29.4293,29.4293,29.4229,29.4229,800.0
2007-09-14 12:10:00,45.59,45.59,45.51,45.52,4200.0,29.4229,29.4229,29.3712,29.3777,4200.0
2007-09-14 12:15:00,45.52,45.52,45.47,45.47,3800.0,29.3777,29.3777,29.3454,29.3454,3800.0
2007-09-14 12:20:00,45.48,45.48,45.42,45.45,8100.0,29.3519,29.3519,29.3132,29.3325,8100.0
2007-09-14 12:25:00,45.44,45.44,45.42,45.44,3400.0,29.3261,29.3261,29.3132,29.3261,3400.0
2007-09-14 12:30:00,45.42,45.43,45.39,45.39,4200.0,29.3132,29.3196,29.2938,29.2938,4200.0
2007-09-14 12:35:00,45.4,45.4,45.39,45.4,4100.0,29.3002,29.3002,29.2938,29.3002,4100.0
2007-09-14 12:40:00,45.41,45.41,45.4,45.4,3300.0,29.3067,29.3067,29.3002,29.3002,3300.0
2007-09-14 12:45:00,45.4,45.4,45.36,45.36,3700.0,29.3002,29.3002,29.2744,29.2744,3700.0
2007-09-14 12:50:00,45.35,45.41,45.35,45.4,11400.0,29.268,29.3067,29.268,29.3002,11400.0
2007-09-14 12:55:00,45.39,45.42,45.37,45.39,5200.0,29.2938,29.3132,29.2809,29.2938,5200.0
2007-09-14 13:00:00,45.39,45.42,45.39,45.4,3500.0,29.2938,29.3132,29.2938,29.3002,3500.0
2007-09-14 13:05:00,45.4,45.42,45.35,45.35,10500.0,29.3002,29.3132,29.268,29.268,10500.0
2007-09-14 13:10:00,45.36,45.43,45.35,45.42,8900.0,29.2744,29.3196,29.268,29.3132,8900.0
2007-09-14 13:15:00,45.43,45.43,45.42,45.42,1700.0,29.3196,29.3196,29.3132,29.3132,1700.0
2007-09-14 13:20:00,45.42,45.45,45.41,45.45,4800.0,29.3132,29.3325,29.3067,29.3325,4800.0
2007-09-14 13:25:00,45.45,45.47,45.43,45.47,4800.0,29.3325,29.3454,29.3196,29.3454,4800.0
2007-09-14 13:30:00,45.48,45.48,45.46,45.47,3400.0,29.3519,29.3519,29.339,29.3454,3400.0
2007-09-14 13:35:00,45.47,45.47,45.44,45.46,6000.0,29.3454,29.3454,29.3261,29.339,6000.0
2007-09-14 13:40:00,45.45,45.46,45.45,45.45,1900.0,29.3325,29.339,29.3325,29.3325,1900.0
2007-09-14 13:45:00,45.46,45.46,45.38,45.43,15000.0,29.339,29.339,29.2873,29.3196,15000.0
2007-09-14 13:50:00,45.43,45.45,45.41,45.45,5400.0,29.3196,29.3325,29.3067,29.3325,5400.0
2007-09-14 13:55:00,45.44,45.49,45.44,45.49,7600.0,29.3261,29.3583,29.3261,29.3583,7600.0
2007-09-14 14:00:00,45.51,45.52,45.49,45.5,3200.0,29.3712,29.3777,29.3583,29.3648,3200.0
2007-09-14 14:05:00,45.49,45.5,45.45,45.45,5200.0,29.3583,29.3648,29.3325,29.3325,5200.0
2007-09-14 14:10:00,45.45,45.46,45.45,45.46,1900.0,29.3325,29.339,29.3325,29.339,1900.0
2007-09-14 14:15:00,45.45,45.46,45.43,45.43,3300.0,29.3325,29.339,29.3196,29.3196,3300.0
2007-09-14 14:20:00,45.43,45.44,45.43,45.43,2900.0,29.3196,29.3261,29.3196,29.3196,2900.0
2007-09-14 14:25:00,45.44,45.44,45.42,45.43,3900.0,29.3261,29.3261,29.3132,29.3196,3900.0
2007-09-14 14:30:00,45.43,45.44,45.41,45.44,6500.0,29.3196,29.3261,29.3067,29.3261,6500.0
2007-09-14 14:35:00,45.45,45.46,45.43,45.43,9400.0,29.3325,29.339,29.3196,29.3196,9400.0
2007-09-14 14:40:00,45.44,45.44,45.36,45.38,13000.0,29.3261,29.3261,29.2744,29.2873,13000.0
2007-09-14 14:45:00,45.37,45.38,45.35,45.36,10100.0,29.2809,29.2873,29.268,29.2744,10100.0
2007-09-14 14:50:00,45.36,45.36,45.31,45.31,11800.0,29.2744,29.2744,29.2422,29.2422,11800.0
2007-09-14 14:55:00,45.31,45.32,45.3,45.31,9900.0,29.2422,29.2486,29.2357,29.2422,9900.0
2007-09-14 15:00:00,45.31,45.32,45.3,45.31,9000.0,29.2422,29.2486,29.2357,29.2422,9000.0
2007-09-14 15:05:00,45.31,45.32,45.27,45.3,7400.0,29.2422,29.2486,29.2163,29.2357,7400.0
2007-09-14 15:10:00,45.3,45.32,45.27,45.3,7700.0,29.2357,29.2486,29.2163,29.2357,7700.0
2007-09-14 15:15:00,45.29,45.32,45.28,45.3,12300.0,29.2293,29.2486,29.2228,29.2357,12300.0
2007-09-14 15:20:00,45.29,45.33,45.29,45.32,10000.0,29.2293,29.2551,29.2293,29.2486,10000.0
2007-09-14 15:25:00,45.32,45.35,45.32,45.34,6500.0,29.2486,29.268,29.2486,29.2615,6500.0
2007-09-14 15:30:00,45.33,45.35,45.31,45.34,11000.0,29.2551,29.268,29.2422,29.2615,11000.0
2007-09-14 15:35:00,45.34,45.36,45.33,45.36,8600.0,29.2615,29.2744,29.2551,29.2744,8600.0
2007-09-14 15:40:00,45.36,45.41,45.35,45.38,12900.0,29.2744,29.3067,29.268,29.2873,12900.0
2007-09-14 15:45:00,45.38,45.38,45.28,45.3,40200.0,29.2873,29.2873,29.2228,29.2357,40200.0
2007-09-14 15:50:00,45.31,45.36,45.29,45.32,26000.0,29.2422,29.2744,29.2293,29.2486,26000.0
2007-09-14 15:55:00,45.31,45.33,45.26,45.29,36000.0,29.2422,29.2551,29.2099,29.2293,36000.0
2007-09-17 09:30:00,45.35,45.35,45.18,45.2,30400.0,29.268,29.268,29.1583,29.1712,30400.0
2007-09-17 09:35:00,45.18,45.29,45.18,45.24,6800.0,29.1583,29.2293,29.1583,29.197,6800.0
2007-09-17 09:40:00,45.24,45.35,45.23,45.34,7000.0,29.197,29.268,29.1905,29.2615,7000.0
2007-09-17 09:45:00,45.37,45.47,45.34,45.44,8700.0,29.2809,29.3454,29.2615,29.3261,8700.0
2007-09-17 09:50:00,45.42,45.44,45.38,45.41,8400.0,29.3132,29.3261,29.2873,29.3067,8400.0
2007-09-17 09:55:00,45.4,45.42,45.36,45.42,5500.0,29.3002,29.3132,29.2744,29.3132,5500.0
2007-09-17 10:00:00,45.42,45.42,45.41,45.41,11400.0,29.3132,29.3132,29.3067,29.3067,11400.0
2007-09-17 10:05:00,45.42,45.46,45.4,45.4,9900.0,29.3132,29.339,29.3002,29.3002,9900.0
2007-09-17 10:10:00,45.4,45.42,45.39,45.41,4100.0,29.3002,29.3132,29.2938,29.3067,4100.0
2007-09-17 10:15:00,45.42,45.43,45.41,45.43,13200.0,29.3132,29.3196,29.3067,29.3196,13200.0
2007-09-17 10:20:00,45.43,45.53,45.43,45.52,5200.0,29.3196,29.3841,29.3196,29.3777,5200.0
2007-09-17 10:25:00,45.51,45.51,45.4,45.4,7800.0,29.3712,29.3712,29.3002,29.3002,7800.0
2007-09-17 10:30:00,45.42,45.44,45.38,45.39,2100.0,29.3132,29.3261,29.2873,29.2938,2100.0
2007-09-17 10:35:00,45.38,45.45,45.38,45.45,4600.0,29.2873,29.3325,29.2873,29.3325,4600.0
2007-09-17 10:40:00,45.43,45.45,45.43,45.45,9000.0,29.3196,29.3325,29.3196,29.3325,9000.0
2007-09-17 10:45:00,45.45,45.46,45.44,45.44,4100.0,29.3325,29.339,29.3261,29.3261,4100.0
2007-09-17 10:50:00,45.44,45.45,45.4,45.42,4400.0,29.3261,29.3325,29.3002,29.3132,4400.0
2007-09-17 10:55:00,45.4,45.41,45.35,45.38,5800.0,29.3002,29.3067,29.268,29.2873,5800.0
2007-09-17 11:00:00,45.37,45.39,45.37,45.38,6200.0,29.2809,29.2938,29.2809,29.2873,6200.0
2007-09-17 11:05:00,45.39,45.42,45.39,45.42,2000.0,29.2938,29.3132,29.2938,29.3132,2000.0
2007-09-17 11:10:00,45.41,45.41,45.34,45.38,5800.0,29.3067,29.3067,29.2615,29.2873,5800.0
2007-09-17 11:15:00,45.37,45.37,45.31,45.31,3700.0,29.2809,29.2809,29.2422,29.2422,3700.0
2007-09-17 11:20:00,45.31,45.33,45.26,45.3,18100.0,29.2422,29.2551,29.2099,29.2357,18100.0
2007-09-17 11:25:00,45.3,45.31,45.18,45.18,16200.0,29.2357,29.2422,29.1583,29.1583,16200.0
2007-09-17 11:30:00,45.19,45.2,45.15,45.15,7800.0,29.1647,29.1712,29.1389,29.1389,7800.0
2007-09-17 11:35:00,45.18,45.2,45.18,45.19,5400.0,29.1583,29.1712,29.1583,29.1647,5400.0
2007-09-17 11:40:00,45.19,45.23,45.19,45.22,7300.0,29.1647,29.1905,29.1647,29.1841,7300.0
2007-09-17 11:45:00,45.22,45.23,45.19,45.19,7300.0,29.1841,29.1905,29.1647,29.1647,7300.0
2007-09-17 11:50:00,45.19,45.2,45.14,45.15,12400.0,29.1647,29.1712,29.1324,29.1389,12400.0
2007-09-17 11:55:00,45.15,45.15,45.11,45.12,11400.0,29.1389,29.1389,29.1131,29.1195,11400.0
2007-09-17 12:00:00,45.11,45.14,45.11,45.14,4600.0,29.1131,29.1324,29.1131,29.1324,4600.0
2007-09-17 12:05:00,45.13,45.16,45.11,45.14,7000.0,29.126,29.1454,29.1131,29.1324,7000.0
2007-09-17 12:10:00,45.15,45.15,45.13,45.15,5100.0,29.1389,29.1389,29.126,29.1389,5100.0
2007-09-17 12:15:00,45.14,45.15,45.14,45.15,3900.0,29.1324,29.1389,29.1324,29.1389,3900.0
2007-09-17 12:20:00,45.14,45.15,45.13,45.13,2300.0,29.1324,29.1389,29.126,29.126,2300.0
2007-09-17 12:25:00,45.14,45.15,45.14,45.15,4800.0,29.1324,29.1389,29.1324,29.1389,4800.0
2007-09-17 12:30:00,45.14,45.15,45.14,45.15,3600.0,29.1324,29.1389,29.1324,29.1389,3600.0
2007-09-17 12:35:00,45.15,45.17,45.14,45.15,12000.0,29.1389,29.1518,29.1324,29.1389,12000.0
2007-09-17 12:40:00,45.14,45.15,45.14,45.15,3800.0,29.1324,29.1389,29.1324,29.1389,3800.0
2007-09-17 12:45:00,45.14,45.15,45.14,45.15,8600.0,29.1324,29.1389,29.1324,29.1389,8600.0
2007-09-17 12:50:00,45.15,45.15,45.11,45.11,6500.0,29.1389,29.1389,29.1131,29.1131,6500.0
2007-09-17 12:55:00,45.12,45.14,45.11,45.13,3700.0,29.1195,29.1324,29.1131,29.126,3700.0
2007-09-17 13:00:00,45.14,45.14,45.11,45.12,6200.0,29.1324,29.1324,29.1131,29.1195,6200.0
2007-09-17 13:05:00,45.12,45.13,45.09,45.1,5000.0,29.1195,29.126,29.1002,29.1066,5000.0
2007-09-17 13:10:00,45.09,45.13,45.09,45.12,11200.0,29.1002,29.126,29.1002,29.1195,11200.0
2007-09-17 13:15:00,45.12,45.15,45.12,45.12,3500.0,29.1195,29.1389,29.1195,29.1195,3500.0
2007-09-17 13:20:00,45.13,45.13,45.1,45.12,8500.0,29.126,29.126,29.1066,29.1195,8500.0
2007-09-17 13:25:00,45.12,45.13,45.1,45.11,2800.0,29.1195,29.126,29.1066,29.1131,2800.0
2007-09-17 13:30:00,45.12,45.13,45.09,45.09,5800.0,29.1195,29.126,29.1002,29.1002,5800.0
2007-09-17 13:35:00,45.08,45.11,45.07,45.1,8200.0,29.0937,29.1131,29.0873,29.1066,8200.0
2007-09-17 13:40:00,45.1,45.1,45.05,45.07,12200.0,29.1066,29.1066,29.0744,29.0873,12200.0
2007-09-17 13:45:00,45.07,45.12,45.07,45.11,13500.0,29.0873,29.1195,29.0873,29.1131,13500.0
2007-09-17 13:50:00,45.11,45.12,45.08,45.12,4200.0,29.1131,29.1195,29.0937,29.1195,4200.0
2007-09-17 13:55:00,45.12,45.12,45.05,45.07,6800.0,29.1195,29.1195,29.0744,29.0873,6800.0
2007-09-17 14:00:00,45.07,45.1,45.07,45.1,4400.0,29.0873,29.1066,29.0873,29.1066,4400.0
2007-09-17 14:05:00,45.1,45.11,45.09,45.1,4900.0,29.1066,29.1131,29.1002,29.1066,4900.0
2007-09-17 14:10:00,45.1,45.12,45.09,45.12,10900.0,29.1066,29.1195,29.1002,29.1195,10900.0
2007-09-17 14:15:00,45.1,45.13,45.1,45.13,9700.0,29.1066,29.126,29.1066,29.126,9700.0
2007-09-17 14:20:00,45.13,45.14,45.11,45.12,8200.0,29.126,29.1324,29.1131,29.1195,8200.0
2007-09-17 14:25:00,45.14,45.19,45.11,45.19,8400.0,29.1324,29.1647,29.1131,29.1647,8400.0
2007-09-17 14:30:00,45.19,45.23,45.17,45.23,7400.0,29.1647,29.1905,29.1518,29.1905,7400.0
2007-09-17 14:35:00,45.23,45.24,45.22,45.23,5000.0,29.1905,29.197,29.1841,29.1905,5000.0
2007-09-17 14:40:00,45.23,45.24,45.19,45.21,11800.0,29.1905,29.197,29.1647,29.1776,11800.0
2007-09-17 14:45:00,45.22,45.23,45.2,45.22,12400.0,29.1841,29.1905,29.1712,29.1841,12400.0
2007-09-17 14:50:00,45.2,45.22,45.19,45.2,8000.0,29.1712,29.1841,29.1647,29.1712,8000.0
2007-09-17 14:55:00,45.2,45.23,45.2,45.23,6600.0,29.1712,29.1905,29.1712,29.1905,6600.0
2007-09-17 15:00:00,45.21,45.23,45.2,45.23,7500.0,29.1776,29.1905,29.1712,29.1905,7500.0
2007-09-17 15:05:00,45.22,45.24,45.2,45.21,9900.0,29.1841,29.197,29.1712,29.1776,9900.0
2007-09-17 15:10:00,45.2,45.3,45.17,45.3,10100.0,29.1712,29.2357,29.1518,29.2357,10100.0
2007-09-17 15:15:00,45.29,45.31,45.28,45.3,3900.0,29.2293,29.2422,29.2228,29.2357,3900.0
2007-09-17 15:20:00,45.3,45.32,45.28,45.3,5500.0,29.2357,29.2486,29.2228,29.2357,5500.0
2007-09-17 15:25:00,45.31,45.32,45.29,45.29,7900.0,29.2422,29.2486,29.2293,29.2293,7900.0
2007-09-17 15:30:00,45.27,45.27,45.23,45.27,9900.0,29.2163,29.2163,29.1905,29.2163,9900.0
2007-09-17 15:35:00,45.26,45.26,45.23,45.26,10100.0,29.2099,29.2099,29.1905,29.2099,10100.0
2007-09-17 15:40:00,45.26,45.29,45.24,45.27,13000.0,29.2099,29.2293,29.197,29.2163,13000.0
2007-09-17 15:45:00,45.28,45.31,45.27,45.31,14900.0,29.2228,29.2422,29.2163,29.2422,14900.0
2007-09-17 15:50:00,45.32,45.37,45.32,45.36,43100.0,29.2486,29.2809,29.2486,29.2744,43100.0
2007-09-17 15:55:00,45.36,45.39,45.29,45.3,31800.0,29.2744,29.2938,29.2293,29.2357,31800.0
2007-09-18 09:30:00,45.36,45.5,45.36,45.41,7300.0,29.2744,29.3648,29.2744,29.3067,7300.0
2007-09-18 09:35:00,45.45,45.45,45.32,45.36,1900.0,29.3325,29.3325,29.2486,29.2744,1900.0
2007-09-18 09:40:00,45.36,45.43,45.33,45.43,4200.0,29.2744,29.3196,29.2551,29.3196,4200.0
2007-09-18 09:45:00,45.41,45.41,45.36,45.36,3000.0,29.3067,29.3067,29.2744,29.2744,3000.0
2007-09-18 09:50:00,45.36,45.36,45.28,45.28,2600.0,29.2744,29.2744,29.2228,29.2228,2600.0
2007-09-18 09:55:00,45.27,45.29,45.27,45.29,1500.0,29.2163,29.2293,29.2163,29.2293,1500.0
2007-09-18 10:00:00,45.28,45.32,45.28,45.29,2300.0,29.2228,29.2486,29.2228,29.2293,2300.0
2007-09-18 10:05:00,45.3,45.36,45.3,45.33,6300.0,29.2357,29.2744,29.2357,29.2551,6300.0
2007-09-18 10:10:00,45.35,45.39,45.33,45.36,2300.0,29.268,29.2938,29.2551,29.2744,2300.0
2007-09-18 10:15:00,45.36,45.42,45.36,45.38,5000.0,29.2744,29.3132,29.2744,29.2873,5000.0
2007-09-18 10:20:00,45.38,45.4,45.38,45.38,3000.0,29.2873,29.3002,29.2873,29.2873,3000.0
2007-09-18 10:25:00,45.38,45.42,45.38,45.42,5100.0,29.2873,29.3132,29.2873,29.3132,5100.0
2007-09-18 10:30:00,45.42,45.45,45.4,45.43,5300.0,29.3132,29.3325,29.3002,29.3196,5300.0
2007-09-18 10:35:00,45.44,45.45,45.42,45.43,4600.0,29.3261,29.3325,29.3132,29.3196,4600.0
2007-09-18 10:40:00,45.42,45.43,45.41,45.41,1900.0,29.3132,29.3196,29.3067,29.3067,1900.0
2007-09-18 10:45:00,45.43,45.43,45.4,45.4,2700.0,29.3196,29.3196,29.3002,29.3002,2700.0
2007-09-18 10:50:00,45.4,45.41,45.38,45.4,3100.0,29.3002,29.3067,29.2873,29.3002,3100.0
2007-09-18 10:55:00,45.39,45.44,45.39,45.39,9100.0,29.2938,29.3261,29.2938,29.2938,9100.0
2007-09-18 11:00:00,45.39,45.39,45.34,45.36,6900.0,29.2938,29.2938,29.2615,29.2744,6900.0
2007-09-18 11:05:00,45.36,45.37,45.32,45.34,3100.0,29.2744,29.2809,29.2486,29.2615,3100.0
2007-09-18 11:10:00,45.34,45.36,45.31,45.36,5100.0,29.2615,29.2744,29.2422,29.2744,5100.0
2007-09-18 11:15:00,45.36,45.36,45.29,45.29,4600.0,29.2744,29.2744,29.2293,29.2293,4600.0
2007-09-18 11:20:00,45.29,45.29,45.25,45.26,2300.0,29.2293,29.2293,29.2034,29.2099,2300.0
2007-09-18 11:25:00,45.26,45.31,45.26,45.29,6300.0,29.2099,29.2422,29.2099,29.2293,6300.0
2007-09-18 11:30:00,45.29,45.33,45.29,45.33,3500.0,29.2293,29.2551,29.2293,29.2551,3500.0
2007-09-18 11:35:00,45.33,45.33,45.27,45.28,4300.0,29.2551,29.2551,29.2163,29.2228,4300.0
2007-09-18 11:40:00,45.27,45.27,45.25,45.25,1800.0,29.2163,29.2163,29.2034,29.2034,1800.0
2007-09-18 11:45:00,45.26,45.26,45.25,45.26,3100.0,29.2099,29.2099,29.2034,29.2099,3100.0
2007-09-18 11:50:00,45.25,45.26,45.23,45.23,3300.0,29.2034,29.2099,29.1905,29.1905,3300.0
2007-09-18 11:55:00,45.23,45.24,45.19,45.19,3200.0,29.1905,29.197,29.1647,29.1647,3200.0
2007-09-18 12:00:00,45.17,45.18,45.17,45.17,4900.0,29.1518,29.1583,29.1518,29.1518,4900.0
2007-09-18 12:05:00,45.17,45.17,45.15,45.16,4800.0,29.1518,29.1518,29.1389,29.1454,4800.0
2007-09-18 12:10:00,45.15,45.16,45.12,45.12,5500.0,29.1389,29.1454,29.1195,29.1195,5500.0
2007-09-18 12:15:00,45.13,45.13,45.11,45.11,3300.0,29.126,29.126,29.1131,29.1131,3300.0
2007-09-18 12:20:00,45.12,45.12,45.11,45.11,1000.0,29.1195,29.1195,29.1131,29.1131,1000.0
2007-09-18 12:25:00,45.11,45.11,45.07,45.09,3800.0,29.1131,29.1131,29.0873,29.1002,3800.0
2007-09-18 12:30:00,45.09,45.09,45.08,45.09,1600.0,29.1002,29.1002,29.0937,29.1002,1600.0
2007-09-18 12:35:00,45.09,45.09,45.07,45.08,5100.0,29.1002,29.1002,29.0873,29.0937,5100.0
2007-09-18 12:40:00,45.07,45.1,45.07,45.1,4900.0,29.0873,29.1066,29.0873,29.1066,4900.0
2007-09-18 12:45:00,45.09,45.12,45.08,45.08,5600.0,29.1002,29.1195,29.0937,29.0937,5600.0
2007-09-18 12:50:00,45.08,45.11,45.08,45.11,1200.0,29.0937,29.1131,29.0937,29.1131,1200.0
2007-09-18 12:55:00,45.11,45.12,45.09,45.12,3200.0,29.1131,29.1195,29.1002,29.1195,3200.0
2007-09-18 13:00:00,45.13,45.14,45.11,45.12,4100.0,29.126,29.1324,29.1131,29.1195,4100.0
2007-09-18 13:05:00,45.12,45.13,45.09,45.11,5000.0,29.1195,29.126,29.1002,29.1131,5000.0
2007-09-18 13:10:00,45.11,45.12,45.09,45.1,3400.0,29.1131,29.1195,29.1002,29.1066,3400.0
2007-09-18 13:15:00,45.11,45.17,45.11,45.15,5100.0,29.1131,29.1518,29.1131,29.1389,5100.0
2007-09-18 13:20:00,45.16,45.22,45.16,45.22,4500.0,29.1454,29.1841,29.1454,29.1841,4500.0
2007-09-18 13:25:00,45.22,45.24,45.2,45.21,4900.0,29.1841,29.197,29.1712,29.1776,4900.0
2007-09-18 13:30:00,45.22,45.25,45.22,45.25,3100.0,29.1841,29.2034,29.1841,29.2034,3100.0
2007-09-18 13:35:00,45.25,45.27,45.23,45.27,2000.0,29.2034,29.2163,29.1905,29.2163,2000.0
2007-09-18 13:40:00,45.27,45.29,45.26,45.29,3700.0,29.2163,29.2293,29.2099,29.2293,3700.0
2007-09-18 13:45:00,45.3,45.32,45.28,45.29,3300.0,29.2357,29.2486,29.2228,29.2293,3300.0
2007-09-18 13:50:00,45.29,45.31,45.28,45.31,3500.0,29.2293,29.2422,29.2228,29.2422,3500.0
2007-09-18 13:55:00,45.31,45.32,45.31,45.32,2200.0,29.2422,29.2486,29.2422,29.2486,2200.0
2007-09-18 14:00:00,45.32,45.32,45.26,45.28,3800.0,29.2486,29.2486,29.2099,29.2228,3800.0
2007-09-18 14:05:00,45.27,45.28,45.25,45.25,2000.0,29.2163,29.2228,29.2034,29.2034,2000.0
2007-09-18 14:10:00,45.26,45.26,45.14,45.19,5300.0,29.2099,29.2099,29.1324,29.1647,5300.0
2007-09-18 14:15:00,45.25,45.7,45.25,45.57,32000.0,29.2034,29.4939,29.2034,29.41,32000.0
2007-09-18 14:20:00,45.7,45.74,45.44,45.59,15200.0,29.4939,29.5197,29.3261,29.4229,15200.0
2007-09-18 14:25:00,45.56,45.74,45.54,45.59,12500.0,29.4035,29.5197,29.3906,29.4229,12500.0
2007-09-18 14:30:00,45.62,45.78,45.62,45.77,13200.0,29.4422,29.5455,29.4422,29.539,13200.0
2007-09-18 14:35:00,45.75,45.87,45.74,45.81,24100.0,29.5261,29.6036,29.5197,29.5649,24100.0
2007-09-18 14:40:00,45.83,45.86,45.7,45.7,17800.0,29.5778,29.5971,29.4939,29.4939,17800.0
2007-09-18 14:45:00,45.71,45.8,45.71,45.8,9800.0,29.5003,29.5584,29.5003,29.5584,9800.0
2007-09-18 14:50:00,45.77,45.79,45.68,45.68,10300.0,29.539,29.5519,29.481,29.481,10300.0
2007-09-18 14:55:00,45.69,45.72,45.68,45.69,10100.0,29.4874,29.5068,29.481,29.4874,10100.0
2007-09-18 15:00:00,45.68,45.68,45.62,45.65,13800.0,29.481,29.481,29.4422,29.4616,13800.0
2007-09-18 15:05:00,45.65,45.72,45.65,45.71,9400.0,29.4616,29.5068,29.4616,29.5003,9400.0
2007-09-18 15:10:00,45.71,45.84,45.71,45.82,13800.0,29.5003,29.5842,29.5003,29.5713,13800.0
2007-09-18 15:15:00,45.82,45.83,45.78,45.79,5200.0,29.5713,29.5778,29.5455,29.5519,5200.0
2007-09-18 15:20:00,45.79,45.79,45.71,45.72,6900.0,29.5519,29.5519,29.5003,29.5068,6900.0
2007-09-18 15:25:00,45.72,45.75,45.72,45.73,3700.0,29.5068,29.5261,29.5068,29.5132,3700.0
2007-09-18 15:30:00,45.73,45.79,45.73,45.79,11200.0,29.5132,29.5519,29.5132,29.5519,11200.0
2007-09-18 15:35:00,45.78,45.87,45.78,45.82,9900.0,29.5455,29.6036,29.5455,29.5713,9900.0
2007-09-18 15:40:00,45.82,45.92,45.82,45.86,20700.0,29.5713,29.6358,29.5713,29.5971,20700.0
2007-09-18 15:45:00,45.85,45.9,45.85,45.89,10000.0,29.5907,29.6229,29.5907,29.6165,10000.0
2007-09-18 15:50:00,45.88,45.94,45.82,45.83,34300.0,29.61,29.6488,29.5713,29.5778,34300.0
2007-09-18 15:55:00,45.83,45.9,45.78,45.9,25800.0,29.5778,29.6229,29.5455,29.6229,25800.0
2007-09-19 09:35:00,45.99,46.0,45.87,45.91,23600.0,29.681,29.6875,29.6036,29.6294,23600.0
2007-09-19 09:40:00,45.9,45.93,45.85,45.89,4600.0,29.6229,29.6423,29.5907,29.6165,4600.0
2007-09-19 09:45:00,45.88,45.89,45.85,45.85,4200.0,29.61,29.6165,29.5907,29.5907,4200.0
2007-09-19 09:50:00,45.83,45.84,45.69,45.75,31900.0,29.5778,29.5842,29.4874,29.5261,31900.0
2007-09-19 09:55:00,45.75,45.78,45.75,45.77,7300.0,29.5261,29.5455,29.5261,29.539,7300.0
2007-09-19 10:00:00,45.76,45.79,45.76,45.76,5200.0,29.5326,29.5519,29.5326,29.5326,5200.0
2007-09-19 10:05:00,45.77,45.82,45.76,45.81,12400.0,29.539,29.5713,29.5326,29.5649,12400.0
2007-09-19 10:10:00,45.81,45.89,45.8,45.84,10500.0,29.5649,29.6165,29.5584,29.5842,10500.0
2007-09-19 10:15:00,45.87,45.9,45.82,45.85,12200.0,29.6036,29.6229,29.5713,29.5907,12200.0
2007-09-19 10:20:00,45.86,45.92,45.84,45.92,8700.0,29.5971,29.6358,29.5842,29.6358,8700.0
2007-09-19 10:25:00,45.92,45.96,45.92,45.94,6600.0,29.6358,29.6617,29.6358,29.6488,6600.0
2007-09-19 10:30:00,45.93,46.01,45.9,46.01,46300.0,29.6423,29.6939,29.6229,29.6939,46300.0
2007-09-19 10:35:00,46.01,46.12,46.01,46.1,39000.0,29.6939,29.7649,29.6939,29.752,39000.0
2007-09-19 10:40:00,46.1,46.11,46.07,46.09,8600.0,29.752,29.7585,29.7327,29.7456,8600.0
2007-09-19 10:45:00,46.11,46.13,46.11,46.12,4200.0,29.7585,29.7714,29.7585,29.7649,4200.0
2007-09-19 10:50:00,46.11,46.13,46.08,46.1,22400.0,29.7585,29.7714,29.7391,29.752,22400.0
2007-09-19 10:55:00,46.1,46.1,46.07,46.09,8800.0,29.752,29.752,29.7327,29.7456,8800.0
2007-09-19 11:00:00,46.09,46.1,46.06,46.07,8600.0,29.7456,29.752,29.7262,29.7327,8600.0
2007-09-19 11:05:00,46.09,46.09,46.07,46.08,5700.0,29.7456,29.7456,29.7327,29.7391,5700.0
2007-09-19 11:10:00,46.08,46.08,46.04,46.04,5900.0,29.7391,29.7391,29.7133,29.7133,5900.0
2007-09-19 11:15:00,46.04,46.11,46.04,46.1,14100.0,29.7133,29.7585,29.7133,29.752,14100.0
2007-09-19 11:20:00,46.1,46.1,46.09,46.1,8200.0,29.752,29.752,29.7456,29.752,8200.0
2007-09-19 11:25:00,46.1,46.1,46.09,46.1,7200.0,29.752,29.752,29.7456,29.752,7200.0
2007-09-19 11:30:00,46.09,46.1,46.04,46.09,17000.0,29.7456,29.752,29.7133,29.7456,17000.0
2007-09-19 11:35:00,46.08,46.1,46.07,46.08,10300.0,29.7391,29.752,29.7327,29.7391,10300.0
2007-09-19 11:40:00,46.08,46.1,46.07,46.09,7000.0,29.7391,29.752,29.7327,29.7456,7000.0
2007-09-19 11:45:00,46.09,46.1,46.06,46.07,10900.0,29.7456,29.752,29.7262,29.7327,10900.0
2007-09-19 11:50:00,46.08,46.1,46.07,46.09,12800.0,29.7391,29.752,29.7327,29.7456,12800.0
2007-09-19 11:55:00,46.09,46.14,46.07,46.12,16300.0,29.7456,29.7778,29.7327,29.7649,16300.0
2007-09-19 12:00:00,46.13,46.16,46.13,46.14,9400.0,29.7714,29.7907,29.7714,29.7778,9400.0
2007-09-19 12:05:00,46.14,46.16,46.13,46.16,5900.0,29.7778,29.7907,29.7714,29.7907,5900.0
2007-09-19 12:10:00,46.15,46.15,46.13,46.13,4700.0,29.7843,29.7843,29.7714,29.7714,4700.0
2007-09-19 12:15:00,46.12,46.16,46.12,46.15,9000.0,29.7649,29.7907,29.7649,29.7843,9000.0
2007-09-19 12:20:00,46.15,46.17,46.13,46.13,3500.0,29.7843,29.7972,29.7714,29.7714,3500.0
2007-09-19 12:25:00,46.13,46.15,46.09,46.09,11100.0,29.7714,29.7843,29.7456,29.7456,11100.0
2007-09-19 12:30:00,46.09,46.09,46.02,46.03,10300.0,29.7456,29.7456,29.7004,29.7068,10300.0
2007-09-19 12:35:00,46.04,46.04,46.0,46.01,11200.0,29.7133,29.7133,29.6875,29.6939,11200.0
2007-09-19 12:40:00,46.02,46.1,46.01,46.08,11000.0,29.7004,29.752,29.6939,29.7391,11000.0
2007-09-19 12:45:00,46.07,46.17,46.07,46.15,8800.0,29.7327,29.7972,29.7327,29.7843,8800.0
2007-09-19 12:50:00,46.15,46.18,46.15,46.17,11400.0,29.7843,29.8036,29.7843,29.7972,11400.0
2007-09-19 12:55:00,46.17,46.18,46.17,46.17,7300.0,29.7972,29.8036,29.7972,29.7972,7300.0
2007-09-19 13:00:00,46.17,46.18,46.15,46.17,7800.0,29.7972,29.8036,29.7843,29.7972,7800.0
2007-09-19 13:05:00,46.16,46.18,46.15,46.17,10000.0,29.7907,29.8036,29.7843,29.7972,10000.0
2007-09-19 13:10:00,46.17,46.18,46.15,46.17,11200.0,29.7972,29.8036,29.7843,29.7972,11200.0
2007-09-19 13:15:00,46.18,46.18,46.17,46.17,7400.0,29.8036,29.8036,29.7972,29.7972,7400.0
2007-09-19 13:20:00,46.17,46.18,46.15,46.16,7200.0,29.7972,29.8036,29.7843,29.7907,7200.0
2007-09-19 13:25:00,46.16,46.18,46.16,46.17,6800.0,29.7907,29.8036,29.7907,29.7972,6800.0
2007-09-19 13:30:00,46.17,46.18,46.16,46.17,4800.0,29.7972,29.8036,29.7907,29.7972,4800.0
2007-09-19 13:35:00,46.17,46.18,46.17,46.18,7500.0,29.7972,29.8036,29.7972,29.8036,7500.0
2007-09-19 13:40:00,46.17,46.24,46.16,46.24,13800.0,29.7972,29.8424,29.7907,29.8424,13800.0
2007-09-19 13:45:00,46.24,46.26,46.23,46.25,7800.0,29.8424,29.8553,29.8359,29.8488,7800.0
2007-09-19 13:50:00,46.24,46.29,46.24,46.27,6700.0,29.8424,29.8746,29.8424,29.8617,6700.0
2007-09-19 13:55:00,46.27,46.27,46.22,46.26,7000.0,29.8617,29.8617,29.8295,29.8553,7000.0
2007-09-19 14:00:00,46.25,46.26,46.19,46.19,6300.0,29.8488,29.8553,29.8101,29.8101,6300.0
2007-09-19 14:05:00,46.19,46.19,46.15,46.16,6200.0,29.8101,29.8101,29.7843,29.7907,6200.0
2007-09-19 14:10:00,46.16,46.18,46.1,46.1,9700.0,29.7907,29.8036,29.752,29.752,9700.0
2007-09-19 14:15:00,46.11,46.11,46.04,46.09,14000.0,29.7585,29.7585,29.7133,29.7456,14000.0
2007-09-19 14:20:00,46.08,46.1,46.08,46.1,4600.0,29.7391,29.752,29.7391,29.752,4600.0
2007-09-19 14:25:00,46.09,46.17,46.09,46.17,6400.0,29.7456,29.7972,29.7456,29.7972,6400.0
2007-09-19 14:30:00,46.16,46.18,46.16,46.17,3700.0,29.7907,29.8036,29.7907,29.7972,3700.0
2007-09-19 14:35:00,46.18,46.18,46.17,46.17,5500.0,29.8036,29.8036,29.7972,29.7972,5500.0
2007-09-19 14:40:00,46.18,46.22,46.18,46.2,8200.0,29.8036,29.8295,29.8036,29.8166,8200.0
2007-09-19 14:45:00,46.22,46.23,46.17,46.18,6700.0,29.8295,29.8359,29.7972,29.8036,6700.0
2007-09-19 14:50:00,46.18,46.24,46.18,46.23,6900.0,29.8036,29.8424,29.8036,29.8359,6900.0
2007-09-19 14:55:00,46.25,46.3,46.24,46.27,12000.0,29.8488,29.8811,29.8424,29.8617,12000.0
2007-09-19 15:00:00,46.27,46.28,46.25,46.26,5300.0,29.8617,29.8682,29.8488,29.8553,5300.0
2007-09-19 15:05:00,46.28,46.3,46.26,46.28,7500.0,29.8682,29.8811,29.8553,29.8682,7500.0
2007-09-19 15:10:00,46.29,46.3,46.26,46.28,7100.0,29.8746,29.8811,29.8553,29.8682,7100.0
2007-09-19 15:15:00,46.27,46.38,46.27,46.36,31200.0,29.8617,29.9327,29.8617,29.9198,31200.0
2007-09-19 15:20:00,46.36,46.36,46.28,46.31,12200.0,29.9198,29.9198,29.8682,29.8875,12200.0
2007-09-19 15:25:00,46.32,46.35,46.31,46.32,8300.0,29.894,29.9134,29.8875,29.894,8300.0
2007-09-19 15:30:00,46.31,46.39,46.29,46.39,21200.0,29.8875,29.9392,29.8746,29.9392,21200.0
2007-09-19 15:35:00,46.38,46.39,46.35,46.37,12200.0,29.9327,29.9392,29.9134,29.9263,12200.0
2007-09-19 15:40:00,46.38,46.4,46.35,46.37,10800.0,29.9327,29.9456,29.9134,29.9263,10800.0
2007-09-19 15:45:00,46.38,46.39,46.27,46.27,15800.0,29.9327,29.9392,29.8617,29.8617,15800.0
2007-09-19 15:50:00,46.3,46.32,46.21,46.26,21000.0,29.8811,29.894,29.823,29.8553,21000.0
2007-09-19 15:55:00,46.26,46.33,46.23,46.33,25200.0,29.8553,29.9005,29.8359,29.9005,25200.0
2007-09-20 09:30:00,46.2,46.25,46.08,46.18,8100.0,29.8166,29.8488,29.7391,29.8036,8100.0
2007-09-20 09:35:00,46.13,46.23,46.13,46.2,5500.0,29.7714,29.8359,29.7714,29.8166,5500.0
2007-09-20 09:40:00,46.22,46.24,46.15,46.24,5300.0,29.8295,29.8424,29.7843,29.8424,5300.0
2007-09-20 09:45:00,46.28,46.34,46.25,46.3,10200.0,29.8682,29.9069,29.8488,29.8811,10200.0
2007-09-20 09:50:00,46.3,46.3,46.26,46.26,4500.0,29.8811,29.8811,29.8553,29.8553,4500.0
2007-09-20 09:55:00,46.28,46.29,46.19,46.19,4500.0,29.8682,29.8746,29.8101,29.8101,4500.0
2007-09-20 10:00:00,46.21,46.3,46.21,46.27,3500.0,29.823,29.8811,29.823,29.8617,3500.0
2007-09-20 10:05:00,46.29,46.29,46.26,46.26,4200.0,29.8746,29.8746,29.8553,29.8553,4200.0
2007-09-20 10:10:00,46.26,46.28,46.2,46.25,15800.0,29.8553,29.8682,29.8166,29.8488,15800.0
2007-09-20 10:15:00,46.25,46.25,46.14,46.14,8900.0,29.8488,29.8488,29.7778,29.7778,8900.0
2007-09-20 10:20:00,46.14,46.18,46.14,46.16,5300.0,29.7778,29.8036,29.7778,29.7907,5300.0
2007-09-20 10:25:00,46.16,46.18,46.09,46.09,7000.0,29.7907,29.8036,29.7456,29.7456,7000.0
2007-09-20 10:30:00,46.08,46.09,46.0,46.01,10600.0,29.7391,29.7456,29.6875,29.6939,10600.0
2007-09-20 10:35:00,46.04,46.04,46.01,46.03,3700.0,29.7133,29.7133,29.6939,29.7068,3700.0
2007-09-20 10:40:00,46.04,46.15,46.04,46.1,11500.0,29.7133,29.7843,29.7133,29.752,11500.0
2007-09-20 10:45:00,46.1,46.1,46.06,46.07,5600.0,29.752,29.752,29.7262,29.7327,5600.0
2007-09-20 10:50:00,46.06,46.08,46.05,46.06,8700.0,29.7262,29.7391,29.7197,29.7262,8700.0
2007-09-20 10:55:00,46.03,46.04,46.03,46.03,4600.0,29.7068,29.7133,29.7068,29.7068,4600.0
2007-09-20 11:00:00,46.02,46.02,45.96,45.97,4800.0,29.7004,29.7004,29.6617,29.6681,4800.0
2007-09-20 11:05:00,45.97,46.0,45.93,46.0,11500.0,29.6681,29.6875,29.6423,29.6875,11500.0
2007-09-20 11:10:00,45.98,46.0,45.95,45.96,3600.0,29.6746,29.6875,29.6552,29.6617,3600.0
2007-09-20 11:15:00,45.97,46.0,45.96,46.0,7900.0,29.6681,29.6875,29.6617,29.6875,7900.0
2007-09-20 11:20:00,45.99,46.0,45.99,45.99,10500.0,29.681,29.6875,29.681,29.681,10500.0
2007-09-20 11:25:00,46.0,46.09,45.99,46.07,13300.0,29.6875,29.7456,29.681,29.7327,13300.0
2007-09-20 11:30:00,46.07,46.07,46.05,46.05,3500.0,29.7327,29.7327,29.7197,29.7197,3500.0
2007-09-20 11:35:00,46.03,46.03,46.0,46.0,8600.0,29.7068,29.7068,29.6875,29.6875,8600.0
2007-09-20 11:40:00,46.01,46.07,46.01,46.04,5700.0,29.6939,29.7327,29.6939,29.7133,5700.0
2007-09-20 11:45:00,46.04,46.06,45.98,46.02,15400.0,29.7133,29.7262,29.6746,29.7004,15400.0
2007-09-20 11:50:00,46.03,46.11,46.03,46.09,5100.0,29.7068,29.7585,29.7068,29.7456,5100.0
2007-09-20 11:55:00,46.1,46.1,46.08,46.09,7500.0,29.752,29.752,29.7391,29.7456,7500.0
2007-09-20 12:00:00,46.09,46.14,46.07,46.09,8600.0,29.7456,29.7778,29.7327,29.7456,8600.0
2007-09-20 12:05:00,46.12,46.12,46.06,46.08,4100.0,29.7649,29.7649,29.7262,29.7391,4100.0
2007-09-20 12:10:00,46.07,46.09,46.06,46.09,2300.0,29.7327,29.7456,29.7262,29.7456,2300.0
2007-09-20 12:15:00,46.08,46.09,46.06,46.08,4700.0,29.7391,29.7456,29.7262,29.7391,4700.0
2007-09-20 12:20:00,46.08,46.12,46.07,46.11,2200.0,29.7391,29.7649,29.7327,29.7585,2200.0
2007-09-20 12:25:00,46.1,46.11,46.03,46.04,6700.0,29.752,29.7585,29.7068,29.7133,6700.0
2007-09-20 12:30:00,46.01,46.03,45.98,45.98,6100.0,29.6939,29.7068,29.6746,29.6746,6100.0
2007-09-20 12:35:00,45.99,46.0,45.98,46.0,5000.0,29.681,29.6875,29.6746,29.6875,5000.0
2007-09-20 12:40:00,46.0,46.0,45.97,45.97,1200.0,29.6875,29.6875,29.6681,29.6681,1200.0
2007-09-20 12:45:00,45.97,46.0,45.97,46.0,4900.0,29.6681,29.6875,29.6681,29.6875,4900.0
2007-09-20 12:50:00,46.0,46.0,45.99,46.0,2000.0,29.6875,29.6875,29.681,29.6875,2000.0
2007-09-20 12:55:00,45.99,46.0,45.99,45.99,3200.0,29.681,29.6875,29.681,29.681,3200.0
2007-09-20 13:00:00,45.98,45.99,45.96,45.99,2800.0,29.6746,29.681,29.6617,29.681,2800.0
2007-09-20 13:05:00,45.98,46.0,45.94,45.95,11600.0,29.6746,29.6875,29.6488,29.6552,11600.0
2007-09-20 13:10:00,45.96,45.99,45.96,45.97,2000.0,29.6617,29.681,29.6617,29.6681,2000.0
2007-09-20 13:15:00,45.99,46.0,45.97,45.98,2600.0,29.681,29.6875,29.6681,29.6746,2600.0
2007-09-20 13:20:00,45.97,45.98,45.96,45.96,2800.0,29.6681,29.6746,29.6617,29.6617,2800.0
2007-09-20 13:25:00,45.95,45.95,45.94,45.95,2800.0,29.6552,29.6552,29.6488,29.6552,2800.0
2007-09-20 13:30:00,45.96,45.98,45.95,45.97,4800.0,29.6617,29.6746,29.6552,29.6681,4800.0
2007-09-20 13:35:00,45.97,45.97,45.92,45.96,3200.0,29.6681,29.6681,29.6358,29.6617,3200.0
2007-09-20 13:40:00,45.97,45.99,45.96,45.99,1700.0,29.6681,29.681,29.6617,29.681,1700.0
2007-09-20 13:45:00,45.99,46.0,45.97,45.98,4700.0,29.681,29.6875,29.6681,29.6746,4700.0
2007-09-20 13:50:00,45.98,46.0,45.97,45.98,7500.0,29.6746,29.6875,29.6681,29.6746,7500.0
2007-09-20 13:55:00,45.99,45.99,45.97,45.97,2900.0,29.681,29.681,29.6681,29.6681,2900.0
2007-09-20 14:00:00,45.99,45.99,45.96,45.96,2000.0,29.681,29.681,29.6617,29.6617,2000.0
2007-09-20 14:05:00,45.97,45.99,45.91,45.91,8700.0,29.6681,29.681,29.6294,29.6294,8700.0
2007-09-20 14:10:00,45.91,45.97,45.91,45.95,5300.0,29.6294,29.6681,29.6294,29.6552,5300.0
2007-09-20 14:15:00,45.85,45.96,45.85,45.93,22100.0,29.5907,29.6617,29.5907,29.6423,22100.0
2007-09-20 14:20:00,45.94,45.97,45.93,45.95,3300.0,29.6488,29.6681,29.6423,29.6552,3300.0
2007-09-20 14:25:00,45.93,45.93,45.9,45.92,3400.0,29.6423,29.6423,29.6229,29.6358,3400.0
2007-09-20 14:30:00,45.91,45.92,45.9,45.91,4300.0,29.6294,29.6358,29.6229,29.6294,4300.0
2007-09-20 14:35:00,45.91,45.92,45.86,45.9,18100.0,29.6294,29.6358,29.5971,29.6229,18100.0
2007-09-20 14:40:00,45.9,45.91,45.87,45.89,4700.0,29.6229,29.6294,29.6036,29.6165,4700.0
2007-09-20 14:45:00,45.88,45.88,45.82,45.83,11900.0,29.61,29.61,29.5713,29.5778,11900.0
2007-09-20 14:50:00,45.84,45.86,45.81,45.84,11300.0,29.5842,29.5971,29.5649,29.5842,11300.0
2007-09-20 14:55:00,45.86,45.86,45.84,45.86,3800.0,29.5971,29.5971,29.5842,29.5971,3800.0
2007-09-20 15:00:00,45.86,45.87,45.84,45.85,6800.0,29.5971,29.6036,29.5842,29.5907,6800.0
2007-09-20 15:05:00,45.85,45.89,45.84,45.87,10100.0,29.5907,29.6165,29.5842,29.6036,10100.0
2007-09-20 15:10:00,45.87,45.96,45.86,45.95,5100.0,29.6036,29.6617,29.5971,29.6552,5100.0
2007-09-20 15:15:00,45.94,45.98,45.94,45.98,7600.0,29.6488,29.6746,29.6488,29.6746,7600.0
2007-09-20 15:20:00,45.98,45.98,45.95,45.98,4100.0,29.6746,29.6746,29.6552,29.6746,4100.0
2007-09-20 15:25:00,45.96,45.98,45.94,45.98,5900.0,29.6617,29.6746,29.6488,29.6746,5900.0
2007-09-20 15:30:00,45.97,45.97,45.92,45.93,9700.0,29.6681,29.6681,29.6358,29.6423,9700.0
2007-09-20 15:35:00,45.93,45.94,45.88,45.9,6400.0,29.6423,29.6488,29.61,29.6229,6400.0
2007-09-20 15:40:00,45.9,45.93,45.88,45.91,15800.0,29.6229,29.6423,29.61,29.6294,15800.0
2007-09-20 15:45:00,45.91,45.91,45.87,45.87,9900.0,29.6294,29.6294,29.6036,29.6036,9900.0
2007-09-20 15:50:00,45.88,45.89,45.84,45.86,37300.0,29.61,29.6165,29.5842,29.5971,37300.0
2007-09-20 15:55:00,45.88,45.88,45.79,45.88,34900.0,29.61,29.61,29.5519,29.61,34900.0
2007-09-21 09:30:00,46.39,46.39,46.08,46.15,276300.0,29.9392,29.9392,29.7391,29.7843,276300.0
2007-09-21 09:35:00,46.2,46.36,46.2,46.24,6000.0,29.8166,29.9198,29.8166,29.8424,6000.0
2007-09-21 09:40:00,46.25,46.25,46.11,46.24,5500.0,29.8488,29.8488,29.7585,29.8424,5500.0
2007-09-21 09:45:00,46.21,46.32,46.21,46.31,6300.0,29.823,29.894,29.823,29.8875,6300.0
2007-09-21 09:50:00,46.3,46.3,46.14,46.18,7100.0,29.8811,29.8811,29.7778,29.8036,7100.0
2007-09-21 09:55:00,46.2,46.28,46.18,46.18,6200.0,29.8166,29.8682,29.8036,29.8036,6200.0
2007-09-21 10:00:00,46.18,46.26,46.17,46.19,5100.0,29.8036,29.8553,29.7972,29.8101,5100.0
2007-09-21 10:05:00,46.19,46.19,46.17,46.19,6100.0,29.8101,29.8101,29.7972,29.8101,6100.0
2007-09-21 10:10:00,46.18,46.18,46.14,46.16,3500.0,29.8036,29.8036,29.7778,29.7907,3500.0
2007-09-21 10:15:00,46.17,46.17,46.13,46.13,3100.0,29.7972,29.7972,29.7714,29.7714,3100.0
2007-09-21 10:20:00,46.14,46.17,46.14,46.17,2100.0,29.7778,29.7972,29.7778,29.7972,2100.0
2007-09-21 10:25:00,46.18,46.19,46.13,46.13,5500.0,29.8036,29.8101,29.7714,29.7714,5500.0
2007-09-21 10:30:00,46.13,46.25,46.13,46.24,8400.0,29.7714,29.8488,29.7714,29.8424,8400.0
2007-09-21 10:35:00,46.23,46.23,46.19,46.22,4600.0,29.8359,29.8359,29.8101,29.8295,4600.0
2007-09-21 10:40:00,46.2,46.22,46.2,46.21,3500.0,29.8166,29.8295,29.8166,29.823,3500.0
2007-09-21 10:45:00,46.21,46.22,46.19,46.2,3000.0,29.823,29.8295,29.8101,29.8166,3000.0
2007-09-21 10:50:00,46.18,46.2,46.15,46.17,7900.0,29.8036,29.8166,29.7843,29.7972,7900.0
2007-09-21 10:55:00,46.16,46.16,46.08,46.1,8300.0,29.7907,29.7907,29.7391,29.752,8300.0
2007-09-21 11:00:00,46.11,46.17,46.09,46.12,9200.0,29.7585,29.7972,29.7456,29.7649,9200.0
2007-09-21 11:05:00,46.13,46.13,46.05,46.05,7500.0,29.7714,29.7714,29.7197,29.7197,7500.0
2007-09-21 11:10:00,46.06,46.07,46.04,46.05,3000.0,29.7262,29.7327,29.7133,29.7197,3000.0
2007-09-21 11:15:00,46.04,46.06,46.01,46.02,6200.0,29.7133,29.7262,29.6939,29.7004,6200.0
2007-09-21 11:20:00,46.02,46.06,45.99,45.99,4500.0,29.7004,29.7262,29.681,29.681,4500.0
2007-09-21 11:25:00,45.99,46.0,45.96,45.96,5000.0,29.681,29.6875,29.6617,29.6617,5000.0
2007-09-21 11:30:00,45.96,45.97,45.94,45.96,6000.0,29.6617,29.6681,29.6488,29.6617,6000.0
2007-09-21 11:35:00,45.96,45.97,45.93,45.95,5100.0,29.6617,29.6681,29.6423,29.6552,5100.0
2007-09-21 11:40:00,45.95,45.97,45.93,45.96,4600.0,29.6552,29.6681,29.6423,29.6617,4600.0
2007-09-21 11:45:00,45.94,45.97,45.93,45.96,4000.0,29.6488,29.6681,29.6423,29.6617,4000.0
2007-09-21 11:50:00,45.98,46.0,45.97,45.99,6800.0,29.6746,29.6875,29.6681,29.681,6800.0
2007-09-21 11:55:00,45.99,46.11,45.99,46.11,23900.0,29.681,29.7585,29.681,29.7585,23900.0
2007-09-21 12:00:00,46.09,46.16,46.09,46.1,11200.0,29.7456,29.7907,29.7456,29.752,11200.0
2007-09-21 12:05:00,46.13,46.13,46.1,46.12,1700.0,29.7714,29.7714,29.752,29.7649,1700.0
2007-09-21 12:10:00,46.11,46.12,46.11,46.12,3000.0,29.7585,29.7649,29.7585,29.7649,3000.0
2007-09-21 12:15:00,46.11,46.11,46.1,46.11,4300.0,29.7585,29.7585,29.752,29.7585,4300.0
2007-09-21 12:20:00,46.11,46.11,46.05,46.06,3400.0,29.7585,29.7585,29.7197,29.7262,3400.0
2007-09-21 12:25:00,46.05,46.09,46.05,46.09,2500.0,29.7197,29.7456,29.7197,29.7456,2500.0
2007-09-21 12:30:00,46.08,46.1,46.08,46.1,3500.0,29.7391,29.752,29.7391,29.752,3500.0
2007-09-21 12:35:00,46.1,46.11,46.09,46.1,2200.0,29.752,29.7585,29.7456,29.752,2200.0
2007-09-21 12:40:00,46.1,46.12,46.09,46.12,4600.0,29.752,29.7649,29.7456,29.7649,4600.0
2007-09-21 12:45:00,46.12,46.16,46.12,46.16,9700.0,29.7649,29.7907,29.7649,29.7907,9700.0
2007-09-21 12:50:00,46.16,46.2,46.16,46.2,15300.0,29.7907,29.8166,29.7907,29.8166,15300.0
2007-09-21 12:55:00,46.21,46.24,46.18,46.23,15100.0,29.823,29.8424,29.8036,29.8359,15100.0
2007-09-21 13:00:00,46.23,46.23,46.22,46.22,4200.0,29.8359,29.8359,29.8295,29.8295,4200.0
2007-09-21 13:05:00,46.23,46.27,46.22,46.25,4500.0,29.8359,29.8617,29.8295,29.8488,4500.0
2007-09-21 13:10:00,46.26,46.26,46.25,46.25,4200.0,29.8553,29.8553,29.8488,29.8488,4200.0
2007-09-21 13:15:00,46.26,46.27,46.25,46.25,4500.0,29.8553,29.8617,29.8488,29.8488,4500.0
2007-09-21 13:20:00,46.25,46.26,46.25,46.26,3800.0,29.8488,29.8553,29.8488,29.8553,3800.0
2007-09-21 13:25:00,46.25,46.29,46.25,46.29,6600.0,29.8488,29.8746,29.8488,29.8746,6600.0
2007-09-21 13:30:00,46.28,46.36,46.27,46.35,11400.0,29.8682,29.9198,29.8617,29.9134,11400.0
2007-09-21 13:35:00,46.35,46.36,46.34,46.35,4300.0,29.9134,29.9198,29.9069,29.9134,4300.0
2007-09-21 13:40:00,46.35,46.37,46.35,46.36,2500.0,29.9134,29.9263,29.9134,29.9198,2500.0
2007-09-21 13:45:00,46.35,46.37,46.35,46.36,4100.0,29.9134,29.9263,29.9134,29.9198,4100.0
2007-09-21 13:50:00,46.35,46.36,46.35,46.35,2500.0,29.9134,29.9198,29.9134,29.9134,2500.0
2007-09-21 13:55:00,46.35,46.36,45.91,46.35,13100.0,29.9134,29.9198,29.6294,29.9134,13100.0
2007-09-21 14:00:00,46.36,46.37,46.35,46.37,3400.0,29.9198,29.9263,29.9134,29.9263,3400.0
2007-09-21 14:05:00,46.36,46.38,46.36,46.38,6000.0,29.9198,29.9327,29.9198,29.9327,6000.0
2007-09-21 14:10:00,46.37,46.37,46.35,46.35,5900.0,29.9263,29.9263,29.9134,29.9134,5900.0
2007-09-21 14:15:00,46.35,46.39,46.35,46.36,6000.0,29.9134,29.9392,29.9134,29.9198,6000.0
2007-09-21 14:20:00,46.36,46.38,46.36,46.37,4700.0,29.9198,29.9327,29.9198,29.9263,4700.0
2007-09-21 14:25:00,46.37,46.37,46.36,46.36,3600.0,29.9263,29.9263,29.9198,29.9198,3600.0
2007-09-21 14:30:00,46.36,46.37,46.36,46.36,4100.0,29.9198,29.9263,29.9198,29.9198,4100.0
2007-09-21 14:35:00,46.37,46.37,46.35,46.36,4800.0,29.9263,29.9263,29.9134,29.9198,4800.0
2007-09-21 14:40:00,46.36,46.36,46.35,46.35,4900.0,29.9198,29.9198,29.9134,29.9134,4900.0
2007-09-21 14:45:00,46.35,46.38,46.35,46.36,6500.0,29.9134,29.9327,29.9134,29.9198,6500.0
2007-09-21 14:50:00,46.36,46.38,46.35,46.37,6700.0,29.9198,29.9327,29.9134,29.9263,6700.0
2007-09-21 14:55:00,46.37,46.38,46.36,46.36,3500.0,29.9263,29.9327,29.9198,29.9198,3500.0
2007-09-21 15:00:00,46.35,46.38,46.35,46.36,10300.0,29.9134,29.9327,29.9134,29.9198,10300.0
2007-09-21 15:05:00,46.37,46.38,46.36,46.36,5300.0,29.9263,29.9327,29.9198,29.9198,5300.0
2007-09-21 15:10:00,46.37,46.38,46.36,46.36,7100.0,29.9263,29.9327,29.9198,29.9198,7100.0
2007-09-21 15:15:00,46.36,46.39,46.36,46.39,18000.0,29.9198,29.9392,29.9198,29.9392,18000.0
2007-09-21 15:20:00,46.39,46.4,46.39,46.39,6500.0,29.9392,29.9456,29.9392,29.9392,6500.0
2007-09-21 15:25:00,46.39,46.4,46.39,46.4,11200.0,29.9392,29.9456,29.9392,29.9456,11200.0
2007-09-21 15:30:00,46.4,46.4,46.39,46.39,9000.0,29.9456,29.9456,29.9392,29.9392,9000.0
2007-09-21 15:35:00,46.39,46.4,46.39,46.39,19200.0,29.9392,29.9456,29.9392,29.9392,19200.0
2007-09-21 15:40:00,46.39,46.43,46.36,46.4,30000.0,29.9392,29.965,29.9198,29.9456,30000.0
2007-09-21 15:45:00,46.4,46.42,46.39,46.4,14200.0,29.9456,29.9585,29.9392,29.9456,14200.0
2007-09-21 15:50:00,46.41,46.42,46.38,46.39,26000.0,29.9521,29.9585,29.9327,29.9392,26000.0
2007-09-21 15:55:00,46.39,46.6,46.39,46.58,161700.0,29.9392,30.0747,29.9392,30.0618,161700.0
2007-09-24 09:30:00,46.37,46.41,46.27,46.41,14600.0,29.9263,29.9521,29.8617,29.9521,14600.0
2007-09-24 09:35:00,46.37,46.41,46.37,46.41,5600.0,29.9263,29.9521,29.9263,29.9521,5600.0
2007-09-24 09:40:00,46.39,46.4,46.32,46.4,9200.0,29.9392,29.9456,29.894,29.9456,9200.0
2007-09-24 09:45:00,46.39,46.47,46.37,46.42,21900.0,29.9392,29.9908,29.9263,29.9585,21900.0
2007-09-24 09:50:00,46.39,46.42,46.39,46.4,7100.0,29.9392,29.9585,29.9392,29.9456,7100.0
2007-09-24 09:55:00,46.4,46.54,46.39,46.52,10600.0,29.9456,30.036,29.9392,30.0231,10600.0
2007-09-24 10:00:00,46.51,46.52,46.45,46.48,13200.0,30.0166,30.0231,29.9779,29.9973,13200.0
2007-09-24 10:05:00,46.47,46.47,46.44,46.45,5000.0,29.9908,29.9908,29.9714,29.9779,5000.0
2007-09-24 10:10:00,46.46,46.54,46.46,46.52,7600.0,29.9844,30.036,29.9844,30.0231,7600.0
2007-09-24 10:15:00,46.53,46.6,46.53,46.57,9300.0,30.0295,30.0747,30.0295,30.0553,9300.0
2007-09-24 10:20:00,46.57,46.6,46.56,46.6,8700.0,30.0553,30.0747,30.0489,30.0747,8700.0
2007-09-24 10:25:00,46.59,46.7,46.59,46.7,12900.0,30.0683,30.1392,30.0683,30.1392,12900.0
2007-09-24 10:30:00,46.71,46.8,46.7,46.79,17800.0,30.1457,30.2038,30.1392,30.1973,17800.0
2007-09-24 10:35:00,46.78,46.79,46.74,46.76,33100.0,30.1909,30.1973,30.1651,30.178,33100.0
2007-09-24 10:40:00,46.77,46.82,46.75,46.75,24800.0,30.1844,30.2167,30.1715,30.1715,24800.0
2007-09-24 10:45:00,46.75,46.77,46.75,46.75,13600.0,30.1715,30.1844,30.1715,30.1715,13600.0
2007-09-24 10:50:00,46.75,46.81,46.74,46.8,44800.0,30.1715,30.2102,30.1651,30.2038,44800.0
2007-09-24 10:55:00,46.8,46.81,46.8,46.8,9200.0,30.2038,30.2102,30.2038,30.2038,9200.0
2007-09-24 11:00:00,46.8,46.81,46.75,46.8,9100.0,30.2038,30.2102,30.1715,30.2038,9100.0
2007-09-24 11:05:00,46.8,46.82,46.8,46.8,9000.0,30.2038,30.2167,30.2038,30.2038,9000.0
2007-09-24 11:10:00,46.8,46.81,46.72,46.72,16100.0,30.2038,30.2102,30.1521,30.1521,16100.0
2007-09-24 11:15:00,46.72,46.73,46.68,46.71,13100.0,30.1521,30.1586,30.1263,30.1457,13100.0
2007-09-24 11:20:00,46.7,46.73,46.7,46.71,5500.0,30.1392,30.1586,30.1392,30.1457,5500.0
2007-09-24 11:25:00,46.71,46.71,46.68,46.7,10600.0,30.1457,30.1457,30.1263,30.1392,10600.0
2007-09-24 11:30:00,46.7,46.71,46.65,46.65,10800.0,30.1392,30.1457,30.107,30.107,10800.0
2007-09-24 11:35:00,46.65,46.71,46.65,46.7,9300.0,30.107,30.1457,30.107,30.1392,9300.0
2007-09-24 11:40:00,46.7,46.72,46.68,46.69,20900.0,30.1392,30.1521,30.1263,30.1328,20900.0
2007-09-24 11:45:00,46.68,46.7,46.61,46.64,6500.0,30.1263,30.1392,30.0812,30.1005,6500.0
2007-09-24 11:50:00,46.66,46.67,46.64,46.65,4700.0,30.1134,30.1199,30.1005,30.107,4700.0
2007-09-24 11:55:00,46.65,46.66,46.63,46.65,14100.0,30.107,30.1134,30.0941,30.107,14100.0
2007-09-24 12:00:00,46.65,46.67,46.65,46.67,5800.0,30.107,30.1199,30.107,30.1199,5800.0
2007-09-24 12:05:00,46.68,46.7,46.63,46.66,23000.0,30.1263,30.1392,30.0941,30.1134,23000.0
2007-09-24 12:10:00,46.67,46.7,46.66,46.67,10000.0,30.1199,30.1392,30.1134,30.1199,10000.0
2007-09-24 12:15:00,46.68,46.68,46.61,46.62,7900.0,30.1263,30.1263,30.0812,30.0876,7900.0
2007-09-24 12:20:00,46.61,46.62,46.57,46.58,8900.0,30.0812,30.0876,30.0553,30.0618,8900.0
2007-09-24 12:25:00,46.58,46.59,46.53,46.58,13400.0,30.0618,30.0683,30.0295,30.0618,13400.0
2007-09-24 12:30:00,46.58,46.61,46.58,46.6,6000.0,30.0618,30.0812,30.0618,30.0747,6000.0
2007-09-24 12:35:00,46.6,46.6,46.58,46.59,2400.0,30.0747,30.0747,30.0618,30.0683,2400.0
2007-09-24 12:40:00,46.6,46.6,46.58,46.59,3400.0,30.0747,30.0747,30.0618,30.0683,3400.0
2007-09-24 12:45:00,46.59,46.59,46.54,46.58,17400.0,30.0683,30.0683,30.036,30.0618,17400.0
2007-09-24 12:50:00,46.58,46.59,46.57,46.57,4700.0,30.0618,30.0683,30.0553,30.0553,4700.0
2007-09-24 12:55:00,46.58,46.62,46.57,46.61,7600.0,30.0618,30.0876,30.0553,30.0812,7600.0
2007-09-24 13:00:00,46.62,46.62,46.59,46.61,5400.0,30.0876,30.0876,30.0683,30.0812,5400.0
2007-09-24 13:05:00,46.6,46.63,46.59,46.62,3600.0,30.0747,30.0941,30.0683,30.0876,3600.0
2007-09-24 13:10:00,46.61,46.62,46.61,46.61,2300.0,30.0812,30.0876,30.0812,30.0812,2300.0
2007-09-24 13:15:00,46.6,46.61,46.59,46.6,3700.0,30.0747,30.0812,30.0683,30.0747,3700.0
2007-09-24 13:20:00,46.61,46.61,46.59,46.61,5800.0,30.0812,30.0812,30.0683,30.0812,5800.0
2007-09-24 13:25:00,46.62,46.63,46.6,46.62,3600.0,30.0876,30.0941,30.0747,30.0876,3600.0
2007-09-24 13:30:00,46.62,46.62,46.5,46.5,43100.0,30.0876,30.0876,30.0102,30.0102,43100.0
2007-09-24 13:35:00,46.5,46.54,46.49,46.49,19700.0,30.0102,30.036,30.0037,30.0037,19700.0
2007-09-24 13:40:00,46.49,46.5,46.48,46.49,6500.0,30.0037,30.0102,29.9973,30.0037,6500.0
2007-09-24 13:45:00,46.48,46.48,46.4,46.4,20800.0,29.9973,29.9973,29.9456,29.9456,20800.0
2007-09-24 13:50:00,46.39,46.4,46.35,46.37,15000.0,29.9392,29.9456,29.9134,29.9263,15000.0
2007-09-24 13:55:00,46.37,46.38,46.31,46.31,7700.0,29.9263,29.9327,29.8875,29.8875,7700.0
2007-09-24 14:00:00,46.34,46.36,46.3,46.35,17000.0,29.9069,29.9198,29.8811,29.9134,17000.0
2007-09-24 14:05:00,46.35,46.42,46.31,46.42,19600.0,29.9134,29.9585,29.8875,29.9585,19600.0
2007-09-24 14:10:00,46.41,46.42,46.35,46.36,10400.0,29.9521,29.9585,29.9134,29.9198,10400.0
2007-09-24 14:15:00,46.36,46.4,46.33,46.4,4700.0,29.9198,29.9456,29.9005,29.9456,4700.0
2007-09-24 14:20:00,46.39,46.4,46.31,46.34,11200.0,29.9392,29.9456,29.8875,29.9069,11200.0
2007-09-24 14:25:00,46.34,46.35,46.33,46.35,8700.0,29.9069,29.9134,29.9005,29.9134,8700.0
2007-09-24 14:30:00,46.34,46.35,46.3,46.33,25500.0,29.9069,29.9134,29.8811,29.9005,25500.0
2007-09-24 14:35:00,46.34,46.4,46.33,46.38,13400.0,29.9069,29.9456,29.9005,29.9327,13400.0
2007-09-24 14:40:00,46.39,46.4,46.36,46.36,7500.0,29.9392,29.9456,29.9198,29.9198,7500.0
2007-09-24 14:45:00,46.36,46.36,46.34,46.35,7700.0,29.9198,29.9198,29.9069,29.9134,7700.0
2007-09-24 14:50:00,46.35,46.4,46.34,46.4,10400.0,29.9134,29.9456,29.9069,29.9456,10400.0
2007-09-24 14:55:00,46.39,46.4,46.37,46.39,5200.0,29.9392,29.9456,29.9263,29.9392,5200.0
2007-09-24 15:00:00,46.38,46.39,46.32,46.39,26600.0,29.9327,29.9392,29.894,29.9392,26600.0
2007-09-24 15:05:00,46.38,46.4,46.37,46.4,19200.0,29.9327,29.9456,29.9263,29.9456,19200.0
2007-09-24 15:10:00,46.39,46.4,46.35,46.38,11600.0,29.9392,29.9456,29.9134,29.9327,11600.0
2007-09-24 15:15:00,46.37,46.39,46.36,46.37,9400.0,29.9263,29.9392,29.9198,29.9263,9400.0
2007-09-24 15:20:00,46.37,46.4,46.31,46.36,38500.0,29.9263,29.9456,29.8875,29.9198,38500.0
2007-09-24 15:25:00,46.36,46.38,46.36,46.37,4000.0,29.9198,29.9327,29.9198,29.9263,4000.0
2007-09-24 15:30:00,46.38,46.39,46.35,46.36,24300.0,29.9327,29.9392,29.9134,29.9198,24300.0
2007-09-24 15:35:00,46.36,46.36,46.34,46.35,20000.0,29.9198,29.9198,29.9069,29.9134,20000.0
2007-09-24 15:40:00,46.35,46.37,46.31,46.31,23700.0,29.9134,29.9263,29.8875,29.8875,23700.0
2007-09-24 15:45:00,46.35,46.37,46.32,46.36,28100.0,29.9134,29.9263,29.894,29.9198,28100.0
2007-09-24 15:50:00,46.36,46.37,46.26,46.27,24100.0,29.9198,29.9263,29.8553,29.8617,24100.0
2007-09-24 15:55:00,46.26,46.27,46.18,46.18,30600.0,29.8553,29.8617,29.8036,29.8036,30600.0
2007-09-25 09:30:00,46.22,46.22,46.22,46.22,100.0,29.8295,29.8295,29.8295,29.8295,100.0
2007-09-25 09:35:00,45.65,45.98,45.65,45.83,24800.0,29.4616,29.6746,29.4616,29.5778,24800.0
2007-09-25 09:40:00,45.89,45.89,45.82,45.84,5500.0,29.6165,29.6165,29.5713,29.5842,5500.0
2007-09-25 09:45:00,45.83,45.97,45.81,45.88,16500.0,29.5778,29.6681,29.5649,29.61,16500.0
2007-09-25 09:50:00,45.86,45.93,45.86,45.89,3900.0,29.5971,29.6423,29.5971,29.6165,3900.0
2007-09-25 09:55:00,45.89,46.04,45.86,46.02,13400.0,29.6165,29.7133,29.5971,29.7004,13400.0
2007-09-25 10:00:00,46.03,46.05,45.96,46.03,9000.0,29.7068,29.7197,29.6617,29.7068,9000.0
2007-09-25 10:05:00,46.04,46.07,46.03,46.07,7600.0,29.7133,29.7327,29.7068,29.7327,7600.0
2007-09-25 10:10:00,46.06,46.12,46.05,46.09,8400.0,29.7262,29.7649,29.7197,29.7456,8400.0
2007-09-25 10:15:00,46.09,46.12,46.08,46.11,7400.0,29.7456,29.7649,29.7391,29.7585,7400.0
2007-09-25 10:20:00,46.1,46.12,46.07,46.09,4100.0,29.752,29.7649,29.7327,29.7456,4100.0
2007-09-25 10:25:00,46.08,46.15,46.08,46.12,13000.0,29.7391,29.7843,29.7391,29.7649,13000.0
2007-09-25 10:30:00,46.11,46.13,46.08,46.08,7500.0,29.7585,29.7714,29.7391,29.7391,7500.0
2007-09-25 10:35:00,46.09,46.15,46.09,46.15,7500.0,29.7456,29.7843,29.7456,29.7843,7500.0
2007-09-25 10:40:00,46.14,46.19,46.14,46.17,8500.0,29.7778,29.8101,29.7778,29.7972,8500.0
2007-09-25 10:45:00,46.17,46.2,46.16,46.19,20400.0,29.7972,29.8166,29.7907,29.8101,20400.0
2007-09-25 10:50:00,46.18,46.2,46.17,46.18,5900.0,29.8036,29.8166,29.7972,29.8036,5900.0
2007-09-25 10:55:00,46.16,46.2,46.16,46.17,7800.0,29.7907,29.8166,29.7907,29.7972,7800.0
2007-09-25 11:00:00,46.17,46.18,46.14,46.16,13300.0,29.7972,29.8036,29.7778,29.7907,13300.0
2007-09-25 11:05:00,46.15,46.2,46.15,46.19,11500.0,29.7843,29.8166,29.7843,29.8101,11500.0
2007-09-25 11:10:00,46.17,46.2,46.16,46.17,19800.0,29.7972,29.8166,29.7907,29.7972,19800.0
2007-09-25 11:15:00,46.17,46.2,46.14,46.17,25900.0,29.7972,29.8166,29.7778,29.7972,25900.0
2007-09-25 11:20:00,46.17,46.19,46.14,46.15,10600.0,29.7972,29.8101,29.7778,29.7843,10600.0
2007-09-25 11:25:00,46.14,46.15,46.11,46.13,7500.0,29.7778,29.7843,29.7585,29.7714,7500.0
2007-09-25 11:30:00,46.13,46.16,46.12,46.16,5400.0,29.7714,29.7907,29.7649,29.7907,5400.0
2007-09-25 11:35:00,46.16,46.17,46.09,46.13,5100.0,29.7907,29.7972,29.7456,29.7714,5100.0
2007-09-25 11:40:00,46.13,46.14,46.1,46.11,3900.0,29.7714,29.7778,29.752,29.7585,3900.0
2007-09-25 11:45:00,46.12,46.13,46.07,46.08,6700.0,29.7649,29.7714,29.7327,29.7391,6700.0
2007-09-25 11:50:00,46.1,46.14,46.08,46.12,18200.0,29.752,29.7778,29.7391,29.7649,18200.0
2007-09-25 11:55:00,46.12,46.13,46.09,46.12,12000.0,29.7649,29.7714,29.7456,29.7649,12000.0
2007-09-25 12:00:00,46.11,46.12,46.11,46.12,3800.0,29.7585,29.7649,29.7585,29.7649,3800.0
2007-09-25 12:05:00,46.12,46.14,46.11,46.11,19600.0,29.7649,29.7778,29.7585,29.7585,19600.0
2007-09-25 12:10:00,46.12,46.12,46.11,46.12,11100.0,29.7649,29.7649,29.7585,29.7649,11100.0
2007-09-25 12:15:00,46.12,46.15,46.12,46.14,6300.0,29.7649,29.7843,29.7649,29.7778,6300.0
2007-09-25 12:20:00,46.13,46.19,46.11,46.18,14200.0,29.7714,29.8101,29.7585,29.8036,14200.0
2007-09-25 12:25:00,46.22,46.22,46.2,46.2,2100.0,29.8295,29.8295,29.8166,29.8166,2100.0
2007-09-25 12:30:00,46.2,46.21,46.19,46.21,5800.0,29.8166,29.823,29.8101,29.823,5800.0
2007-09-25 12:35:00,46.21,46.21,46.18,46.19,5900.0,29.823,29.823,29.8036,29.8101,5900.0
2007-09-25 12:40:00,46.21,46.21,46.19,46.2,4200.0,29.823,29.823,29.8101,29.8166,4200.0
2007-09-25 12:45:00,46.2,46.21,46.19,46.21,15300.0,29.8166,29.823,29.8101,29.823,15300.0
2007-09-25 12:50:00,46.21,46.24,46.18,46.22,9400.0,29.823,29.8424,29.8036,29.8295,9400.0
2007-09-25 12:55:00,46.24,46.27,46.23,46.27,4600.0,29.8424,29.8617,29.8359,29.8617,4600.0
2007-09-25 13:00:00,46.26,46.28,46.23,46.28,6600.0,29.8553,29.8682,29.8359,29.8682,6600.0
2007-09-25 13:05:00,46.3,46.35,46.29,46.31,6700.0,29.8811,29.9134,29.8746,29.8875,6700.0
2007-09-25 13:10:00,46.33,46.37,46.31,46.31,6700.0,29.9005,29.9263,29.8875,29.8875,6700.0
2007-09-25 13:15:00,46.31,46.41,46.31,46.37,5800.0,29.8875,29.9521,29.8875,29.9263,5800.0
2007-09-25 13:20:00,46.36,46.37,46.32,46.33,3700.0,29.9198,29.9263,29.894,29.9005,3700.0
2007-09-25 13:25:00,46.33,46.35,46.33,46.35,3200.0,29.9005,29.9134,29.9005,29.9134,3200.0
2007-09-25 13:30:00,46.35,46.35,46.33,46.35,5600.0,29.9134,29.9134,29.9005,29.9134,5600.0
2007-09-25 13:35:00,46.34,46.35,46.31,46.33,6500.0,29.9069,29.9134,29.8875,29.9005,6500.0
2007-09-25 13:40:00,46.33,46.35,46.31,46.33,6300.0,29.9005,29.9134,29.8875,29.9005,6300.0
2007-09-25 13:45:00,46.32,46.34,46.3,46.33,5900.0,29.894,29.9069,29.8811,29.9005,5900.0
2007-09-25 13:50:00,46.33,46.37,46.32,46.35,12200.0,29.9005,29.9263,29.894,29.9134,12200.0
2007-09-25 13:55:00,46.35,46.36,46.29,46.3,23600.0,29.9134,29.9198,29.8746,29.8811,23600.0
2007-09-25 14:00:00,46.3,46.34,46.29,46.34,15200.0,29.8811,29.9069,29.8746,29.9069,15200.0
2007-09-25 14:05:00,46.33,46.35,46.31,46.34,11900.0,29.9005,29.9134,29.8875,29.9069,11900.0
2007-09-25 14:10:00,46.34,46.37,46.33,46.37,14800.0,29.9069,29.9263,29.9005,29.9263,14800.0
2007-09-25 14:15:00,46.36,46.37,46.33,46.35,7700.0,29.9198,29.9263,29.9005,29.9134,7700.0
2007-09-25 14:20:00,46.34,46.34,46.31,46.33,5300.0,29.9069,29.9069,29.8875,29.9005,5300.0
2007-09-25 14:25:00,46.33,46.38,46.33,46.34,11600.0,29.9005,29.9327,29.9005,29.9069,11600.0
2007-09-25 14:30:00,46.34,46.35,46.32,46.33,15700.0,29.9069,29.9134,29.894,29.9005,15700.0
2007-09-25 14:35:00,46.34,46.34,46.31,46.31,9200.0,29.9069,29.9069,29.8875,29.8875,9200.0
2007-09-25 14:40:00,46.3,46.3,46.27,46.29,6400.0,29.8811,29.8811,29.8617,29.8746,6400.0
2007-09-25 14:45:00,46.3,46.34,46.27,46.31,7700.0,29.8811,29.9069,29.8617,29.8875,7700.0
2007-09-25 14:50:00,46.31,46.35,46.28,46.28,10700.0,29.8875,29.9134,29.8682,29.8682,10700.0
2007-09-25 14:55:00,46.28,46.3,46.28,46.3,7200.0,29.8682,29.8811,29.8682,29.8811,7200.0
2007-09-25 15:00:00,46.3,46.32,46.29,46.29,6800.0,29.8811,29.894,29.8746,29.8746,6800.0
2007-09-25 15:05:00,46.29,46.3,46.26,46.28,6000.0,29.8746,29.8811,29.8553,29.8682,6000.0
2007-09-25 15:10:00,46.27,46.3,46.25,46.26,8000.0,29.8617,29.8811,29.8488,29.8553,8000.0
2007-09-25 15:15:00,46.26,46.27,46.23,46.24,6000.0,29.8553,29.8617,29.8359,29.8424,6000.0
2007-09-25 15:20:00,46.23,46.25,46.16,46.19,14900.0,29.8359,29.8488,29.7907,29.8101,14900.0
2007-09-25 15:25:00,46.18,46.22,46.18,46.21,14800.0,29.8036,29.8295,29.8036,29.823,14800.0
2007-09-25 15:30:00,46.2,46.22,46.19,46.21,8100.0,29.8166,29.8295,29.8101,29.823,8100.0
2007-09-25 15:35:00,46.2,46.21,46.17,46.17,10000.0,29.8166,29.823,29.7972,29.7972,10000.0
2007-09-25 15:40:00,46.16,46.17,46.11,46.11,13300.0,29.7907,29.7972,29.7585,29.7585,13300.0
2007-09-25 15:45:00,46.11,46.13,46.09,46.1,12600.0,29.7585,29.7714,29.7456,29.752,12600.0
2007-09-25 15:50:00,46.09,46.13,46.07,46.12,16800.0,29.7456,29.7714,29.7327,29.7649,16800.0
2007-09-25 15:55:00,46.12,46.22,46.12,46.22,28300.0,29.7649,29.8295,29.7649,29.8295,28300.0
2007-09-26 09:30:00,46.25,46.34,46.12,46.13,8700.0,29.8488,29.9069,29.7649,29.7714,8700.0
2007-09-26 09:35:00,46.1,46.12,46.06,46.07,5200.0,29.752,29.7649,29.7262,29.7327,5200.0
2007-09-26 09:40:00,46.05,46.05,45.97,45.97,8600.0,29.7197,29.7197,29.6681,29.6681,8600.0
2007-09-26 09:45:00,45.98,46.02,45.97,45.99,13300.0,29.6746,29.7004,29.6681,29.681,13300.0
2007-09-26 09:50:00,45.99,46.0,45.97,45.98,6700.0,29.681,29.6875,29.6681,29.6746,6700.0
2007-09-26 09:55:00,46.0,46.0,45.93,45.99,6600.0,29.6875,29.6875,29.6423,29.681,6600.0
2007-09-26 10:00:00,45.97,46.0,45.95,46.0,3200.0,29.6681,29.6875,29.6552,29.6875,3200.0
2007-09-26 10:05:00,45.99,46.0,45.97,45.99,5400.0,29.681,29.6875,29.6681,29.681,5400.0
2007-09-26 10:10:00,46.0,46.1,45.99,46.1,5400.0,29.6875,29.752,29.681,29.752,5400.0
2007-09-26 10:15:00,46.1,46.11,46.03,46.1,30600.0,29.752,29.7585,29.7068,29.752,30600.0
2007-09-26 10:20:00,46.09,46.18,46.08,46.18,26800.0,29.7456,29.8036,29.7391,29.8036,26800.0
2007-09-26 10:25:00,46.19,46.35,46.15,46.3,16400.0,29.8101,29.9134,29.7843,29.8811,16400.0
2007-09-26 10:30:00,46.3,46.3,46.27,46.29,3600.0,29.8811,29.8811,29.8617,29.8746,3600.0
2007-09-26 10:35:00,46.29,46.3,46.27,46.27,4900.0,29.8746,29.8811,29.8617,29.8617,4900.0
2007-09-26 10:40:00,46.26,46.27,46.22,46.25,9100.0,29.8553,29.8617,29.8295,29.8488,9100.0
2007-09-26 10:45:00,46.26,46.26,46.23,46.26,2100.0,29.8553,29.8553,29.8359,29.8553,2100.0
2007-09-26 10:50:00,46.26,46.36,46.19,46.36,25300.0,29.8553,29.9198,29.8101,29.9198,25300.0
2007-09-26 10:55:00,46.36,46.36,46.3,46.35,13400.0,29.9198,29.9198,29.8811,29.9134,13400.0
2007-09-26 11:00:00,46.36,46.36,46.34,46.36,5900.0,29.9198,29.9198,29.9069,29.9198,5900.0
2007-09-26 11:05:00,46.36,46.46,46.34,46.43,6600.0,29.9198,29.9844,29.9069,29.965,6600.0
2007-09-26 11:10:00,46.43,46.49,46.43,46.48,6400.0,29.965,30.0037,29.965,29.9973,6400.0
2007-09-26 11:15:00,46.48,46.53,46.48,46.51,7300.0,29.9973,30.0295,29.9973,30.0166,7300.0
2007-09-26 11:20:00,46.51,46.53,46.5,46.53,2500.0,30.0166,30.0295,30.0102,30.0295,2500.0
2007-09-26 11:25:00,46.52,46.55,46.52,46.54,2400.0,30.0231,30.0424,30.0231,30.036,2400.0
2007-09-26 11:30:00,46.54,46.54,46.51,46.52,3100.0,30.036,30.036,30.0166,30.0231,3100.0
2007-09-26 11:35:00,46.52,46.54,46.49,46.5,3900.0,30.0231,30.036,30.0037,30.0102,3900.0
2007-09-26 11:40:00,46.51,46.54,46.48,46.49,11800.0,30.0166,30.036,29.9973,30.0037,11800.0
2007-09-26 11:45:00,46.5,46.54,46.48,46.48,7700.0,30.0102,30.036,29.9973,29.9973,7700.0
2007-09-26 11:50:00,46.49,46.49,46.44,46.44,3200.0,30.0037,30.0037,29.9714,29.9714,3200.0
2007-09-26 11:55:00,46.43,46.45,46.43,46.43,2700.0,29.965,29.9779,29.965,29.965,2700.0
2007-09-26 12:00:00,46.44,46.45,46.43,46.45,2400.0,29.9714,29.9779,29.965,29.9779,2400.0
2007-09-26 12:05:00,46.45,46.49,46.44,46.46,6600.0,29.9779,30.0037,29.9714,29.9844,6600.0
2007-09-26 12:10:00,46.48,46.48,46.45,46.46,3000.0,29.9973,29.9973,29.9779,29.9844,3000.0
2007-09-26 12:15:00,46.48,46.48,46.45,46.46,2800.0,29.9973,29.9973,29.9779,29.9844,2800.0
2007-09-26 12:20:00,46.46,46.47,46.46,46.47,1700.0,29.9844,29.9908,29.9844,29.9908,1700.0
2007-09-26 12:25:00,46.47,46.52,46.47,46.52,3000.0,29.9908,30.0231,29.9908,30.0231,3000.0
2007-09-26 12:30:00,46.54,46.55,46.53,46.55,2600.0,30.036,30.0424,30.0295,30.0424,2600.0
2007-09-26 12:35:00,46.54,46.54,46.48,46.49,9300.0,30.036,30.036,29.9973,30.0037,9300.0
2007-09-26 12:40:00,46.48,46.49,46.47,46.47,2300.0,29.9973,30.0037,29.9908,29.9908,2300.0
2007-09-26 12:45:00,46.48,46.5,46.48,46.49,3500.0,29.9973,30.0102,29.9973,30.0037,3500.0
2007-09-26 12:50:00,46.49,46.49,46.45,46.47,3100.0,30.0037,30.0037,29.9779,29.9908,3100.0
2007-09-26 12:55:00,46.47,46.47,46.46,46.47,3400.0,29.9908,29.9908,29.9844,29.9908,3400.0
2007-09-26 13:00:00,46.47,46.5,46.47,46.5,5900.0,29.9908,30.0102,29.9908,30.0102,5900.0
2007-09-26 13:05:00,46.5,46.5,46.47,46.47,2900.0,30.0102,30.0102,29.9908,29.9908,2900.0
2007-09-26 13:10:00,46.48,46.5,46.47,46.48,3200.0,29.9973,30.0102,29.9908,29.9973,3200.0
2007-09-26 13:15:00,46.48,46.49,46.46,46.48,4700.0,29.9973,30.0037,29.9844,29.9973,4700.0
2007-09-26 13:20:00,46.48,46.48,46.45,46.45,2300.0,29.9973,29.9973,29.9779,29.9779,2300.0
2007-09-26 13:25:00,46.45,46.45,46.41,46.42,7800.0,29.9779,29.9779,29.9521,29.9585,7800.0
2007-09-26 13:30:00,46.42,46.43,46.36,46.36,7800.0,29.9585,29.965,29.9198,29.9198,7800.0
2007-09-26 13:35:00,46.36,46.36,46.26,46.28,11200.0,29.9198,29.9198,29.8553,29.8682,11200.0
2007-09-26 13:40:00,46.29,46.29,46.16,46.18,16100.0,29.8746,29.8746,29.7907,29.8036,16100.0
2007-09-26 13:45:00,46.18,46.19,46.13,46.14,6000.0,29.8036,29.8101,29.7714,29.7778,6000.0
2007-09-26 13:50:00,46.13,46.14,46.06,46.07,7300.0,29.7714,29.7778,29.7262,29.7327,7300.0
2007-09-26 13:55:00,46.09,46.09,45.98,46.0,12900.0,29.7456,29.7456,29.6746,29.6875,12900.0
2007-09-26 14:00:00,46.01,46.06,46.0,46.05,7400.0,29.6939,29.7262,29.6875,29.7197,7400.0
2007-09-26 14:05:00,46.05,46.08,46.03,46.06,9100.0,29.7197,29.7391,29.7068,29.7262,9100.0
2007-09-26 14:10:00,46.04,46.05,45.97,46.01,11800.0,29.7133,29.7197,29.6681,29.6939,11800.0
2007-09-26 14:15:00,46.01,46.05,45.99,45.99,16900.0,29.6939,29.7197,29.681,29.681,16900.0
2007-09-26 14:20:00,45.99,46.01,45.97,45.97,7600.0,29.681,29.6939,29.6681,29.6681,7600.0
2007-09-26 14:25:00,45.97,45.97,45.89,45.89,11200.0,29.6681,29.6681,29.6165,29.6165,11200.0
2007-09-26 14:30:00,45.89,45.95,45.89,45.91,16800.0,29.6165,29.6552,29.6165,29.6294,16800.0
2007-09-26 14:35:00,45.9,45.93,45.89,45.93,6300.0,29.6229,29.6423,29.6165,29.6423,6300.0
2007-09-26 14:40:00,45.92,45.92,45.87,45.87,8600.0,29.6358,29.6358,29.6036,29.6036,8600.0
2007-09-26 14:45:00,45.87,45.89,45.87,45.87,5600.0,29.6036,29.6165,29.6036,29.6036,5600.0
2007-09-26 14:50:00,45.87,45.89,45.86,45.87,13400.0,29.6036,29.6165,29.5971,29.6036,13400.0
2007-09-26 14:55:00,45.88,45.91,45.87,45.89,8600.0,29.61,29.6294,29.6036,29.6165,8600.0
2007-09-26 15:00:00,45.9,45.92,45.89,45.9,7500.0,29.6229,29.6358,29.6165,29.6229,7500.0
2007-09-26 15:05:00,45.9,45.93,45.89,45.93,12500.0,29.6229,29.6423,29.6165,29.6423,12500.0
2007-09-26 15:10:00,45.93,45.99,45.93,45.99,12000.0,29.6423,29.681,29.6423,29.681,12000.0
2007-09-26 15:15:00,45.99,46.06,45.98,46.06,9300.0,29.681,29.7262,29.6746,29.7262,9300.0
2007-09-26 15:20:00,46.06,46.09,46.06,46.09,13000.0,29.7262,29.7456,29.7262,29.7456,13000.0
2007-09-26 15:25:00,46.08,46.16,46.08,46.16,15700.0,29.7391,29.7907,29.7391,29.7907,15700.0
2007-09-26 15:30:00,46.16,46.17,46.08,46.09,13700.0,29.7907,29.7972,29.7391,29.7456,13700.0
2007-09-26 15:35:00,46.09,46.1,46.01,46.01,15700.0,29.7456,29.752,29.6939,29.6939,15700.0
2007-09-26 15:40:00,46.0,46.04,45.95,45.96,16500.0,29.6875,29.7133,29.6552,29.6617,16500.0
2007-09-26 15:45:00,45.95,45.96,45.94,45.94,17400.0,29.6552,29.6617,29.6488,29.6488,17400.0
2007-09-26 15:50:00,45.94,46.0,45.91,46.0,32800.0,29.6488,29.6875,29.6294,29.6875,32800.0
2007-09-26 15:55:00,46.0,46.05,45.98,46.01,25300.0,29.6875,29.7197,29.6746,29.6939,25300.0
2007-09-27 09:30:00,46.04,46.11,46.03,46.04,6600.0,29.7133,29.7585,29.7068,29.7133,6600.0
2007-09-27 09:35:00,46.04,46.17,46.0,46.17,3200.0,29.7133,29.7972,29.6875,29.7972,3200.0
2007-09-27 09:40:00,46.15,46.37,46.15,46.33,7100.0,29.7843,29.9263,29.7843,29.9005,7100.0
2007-09-27 09:45:00,46.3,46.32,46.21,46.26,4900.0,29.8811,29.894,29.823,29.8553,4900.0
2007-09-27 09:50:00,46.28,46.3,46.24,46.26,9100.0,29.8682,29.8811,29.8424,29.8553,9100.0
2007-09-27 09:55:00,46.32,46.34,46.26,46.29,3100.0,29.894,29.9069,29.8553,29.8746,3100.0
2007-09-27 10:00:00,46.26,46.31,46.19,46.3,5200.0,29.8553,29.8875,29.8101,29.8811,5200.0
2007-09-27 10:05:00,46.3,46.33,46.23,46.32,5600.0,29.8811,29.9005,29.8359,29.894,5600.0
2007-09-27 10:10:00,46.33,46.37,46.31,46.33,6900.0,29.9005,29.9263,29.8875,29.9005,6900.0
2007-09-27 10:15:00,46.32,46.33,46.3,46.31,4900.0,29.894,29.9005,29.8811,29.8875,4900.0
2007-09-27 10:20:00,46.32,46.34,46.31,46.33,4200.0,29.894,29.9069,29.8875,29.9005,4200.0
2007-09-27 10:25:00,46.33,46.41,46.33,46.37,19000.0,29.9005,29.9521,29.9005,29.9263,19000.0
2007-09-27 10:30:00,46.37,46.37,46.35,46.35,3800.0,29.9263,29.9263,29.9134,29.9134,3800.0
2007-09-27 10:35:00,46.35,46.4,46.35,46.38,10000.0,29.9134,29.9456,29.9134,29.9327,10000.0
2007-09-27 10:40:00,46.38,46.44,46.38,46.41,6700.0,29.9327,29.9714,29.9327,29.9521,6700.0
2007-09-27 10:45:00,46.42,46.43,46.37,46.38,4400.0,29.9585,29.965,29.9263,29.9327,4400.0
2007-09-27 10:50:00,46.37,46.37,46.32,46.33,3500.0,29.9263,29.9263,29.894,29.9005,3500.0
2007-09-27 10:55:00,46.32,46.34,46.32,46.34,3100.0,29.894,29.9069,29.894,29.9069,3100.0
2007-09-27 11:00:00,46.33,46.34,46.31,46.31,12900.0,29.9005,29.9069,29.8875,29.8875,12900.0
2007-09-27 11:05:00,46.31,46.31,46.28,46.28,4500.0,29.8875,29.8875,29.8682,29.8682,4500.0
2007-09-27 11:10:00,46.27,46.27,46.23,46.23,2600.0,29.8617,29.8617,29.8359,29.8359,2600.0
2007-09-27 11:15:00,46.22,46.24,46.19,46.19,4100.0,29.8295,29.8424,29.8101,29.8101,4100.0
2007-09-27 11:20:00,46.19,46.2,46.15,46.17,8400.0,29.8101,29.8166,29.7843,29.7972,8400.0
2007-09-27 11:25:00,46.18,46.19,46.11,46.11,6000.0,29.8036,29.8101,29.7585,29.7585,6000.0
2007-09-27 11:30:00,46.1,46.17,46.09,46.15,11100.0,29.752,29.7972,29.7456,29.7843,11100.0
2007-09-27 11:35:00,46.14,46.14,46.12,46.13,1700.0,29.7778,29.7778,29.7649,29.7714,1700.0
2007-09-27 11:40:00,46.13,46.14,46.1,46.1,1600.0,29.7714,29.7778,29.752,29.752,1600.0
2007-09-27 11:45:00,46.12,46.13,46.09,46.1,3300.0,29.7649,29.7714,29.7456,29.752,3300.0
2007-09-27 11:50:00,46.12,46.16,46.09,46.1,4900.0,29.7649,29.7907,29.7456,29.752,4900.0
2007-09-27 11:55:00,46.12,46.16,46.11,46.14,3800.0,29.7649,29.7907,29.7585,29.7778,3800.0
2007-09-27 12:00:00,46.14,46.21,46.14,46.21,5200.0,29.7778,29.823,29.7778,29.823,5200.0
2007-09-27 12:05:00,46.19,46.2,46.18,46.2,3500.0,29.8101,29.8166,29.8036,29.8166,3500.0
2007-09-27 12:10:00,46.19,46.21,46.19,46.19,3700.0,29.8101,29.823,29.8101,29.8101,3700.0
2007-09-27 12:15:00,46.18,46.19,46.13,46.14,6700.0,29.8036,29.8101,29.7714,29.7778,6700.0
2007-09-27 12:20:00,46.18,46.18,46.13,46.13,3200.0,29.8036,29.8036,29.7714,29.7714,3200.0
2007-09-27 12:25:00,46.12,46.13,46.11,46.12,2900.0,29.7649,29.7714,29.7585,29.7649,2900.0
2007-09-27 12:30:00,46.12,46.14,46.11,46.14,3600.0,29.7649,29.7778,29.7585,29.7778,3600.0
2007-09-27 12:35:00,46.13,46.14,46.1,46.1,3900.0,29.7714,29.7778,29.752,29.752,3900.0
2007-09-27 12:40:00,46.11,46.11,46.04,46.07,13600.0,29.7585,29.7585,29.7133,29.7327,13600.0
2007-09-27 12:45:00,46.07,46.07,46.06,46.06,2200.0,29.7327,29.7327,29.7262,29.7262,2200.0
2007-09-27 12:50:00,46.05,46.09,46.04,46.06,4200.0,29.7197,29.7456,29.7133,29.7262,4200.0
2007-09-27 12:55:00,46.08,46.08,46.05,46.05,2700.0,29.7391,29.7391,29.7197,29.7197,2700.0
2007-09-27 13:00:00,46.06,46.1,46.04,46.1,6200.0,29.7262,29.752,29.7133,29.752,6200.0
2007-09-27 13:05:00,46.09,46.09,46.02,46.03,5100.0,29.7456,29.7456,29.7004,29.7068,5100.0
2007-09-27 13:10:00,46.04,46.05,46.03,46.03,2400.0,29.7133,29.7197,29.7068,29.7068,2400.0
2007-09-27 13:15:00,46.03,46.04,46.02,46.03,5200.0,29.7068,29.7133,29.7004,29.7068,5200.0
2007-09-27 13:20:00,46.02,46.03,46.0,46.0,2300.0,29.7004,29.7068,29.6875,29.6875,2300.0
2007-09-27 13:25:00,46.0,46.01,45.96,45.99,5400.0,29.6875,29.6939,29.6617,29.681,5400.0
2007-09-27 13:30:00,46.0,46.0,45.97,45.98,3000.0,29.6875,29.6875,29.6681,29.6746,3000.0
2007-09-27 13:35:00,45.97,46.02,45.96,45.96,7000.0,29.6681,29.7004,29.6617,29.6617,7000.0
2007-09-27 13:40:00,45.95,46.06,45.95,46.06,12400.0,29.6552,29.7262,29.6552,29.7262,12400.0
2007-09-27 13:45:00,46.06,46.06,46.03,46.03,3800.0,29.7262,29.7262,29.7068,29.7068,3800.0
2007-09-27 13:50:00,46.03,46.05,46.01,46.01,2500.0,29.7068,29.7197,29.6939,29.6939,2500.0
2007-09-27 13:55:00,46.03,46.05,46.02,46.02,6200.0,29.7068,29.7197,29.7004,29.7004,6200.0
2007-09-27 14:00:00,46.02,46.03,46.0,46.02,7300.0,29.7004,29.7068,29.6875,29.7004,7300.0
2007-09-27 14:05:00,46.03,46.05,46.0,46.01,5200.0,29.7068,29.7197,29.6875,29.6939,5200.0
2007-09-27 14:10:00,46.03,46.04,46.02,46.04,2300.0,29.7068,29.7133,29.7004,29.7133,2300.0
2007-09-27 14:15:00,46.04,46.06,46.03,46.05,10900.0,29.7133,29.7262,29.7068,29.7197,10900.0
2007-09-27 14:20:00,46.05,46.08,46.05,46.08,46100.0,29.7197,29.7391,29.7197,29.7391,46100.0
2007-09-27 14:25:00,46.08,46.12,46.07,46.1,5800.0,29.7391,29.7649,29.7327,29.752,5800.0
2007-09-27 14:30:00,46.11,46.13,46.1,46.13,6100.0,29.7585,29.7714,29.752,29.7714,6100.0
2007-09-27 14:35:00,46.12,46.13,46.11,46.12,7300.0,29.7649,29.7714,29.7585,29.7649,7300.0
2007-09-27 14:40:00,46.13,46.16,46.12,46.14,8700.0,29.7714,29.7907,29.7649,29.7778,8700.0
2007-09-27 14:45:00,46.15,46.16,46.13,46.16,8400.0,29.7843,29.7907,29.7714,29.7907,8400.0
2007-09-27 14:50:00,46.17,46.19,46.14,46.18,10100.0,29.7972,29.8101,29.7778,29.8036,10100.0
2007-09-27 14:55:00,46.18,46.19,46.18,46.18,4600.0,29.8036,29.8101,29.8036,29.8036,4600.0
2007-09-27 15:00:00,46.18,46.22,46.18,46.19,5700.0,29.8036,29.8295,29.8036,29.8101,5700.0
2007-09-27 15:05:00,46.2,46.21,46.19,46.19,11900.0,29.8166,29.823,29.8101,29.8101,11900.0
2007-09-27 15:10:00,46.18,46.21,46.18,46.19,7400.0,29.8036,29.823,29.8036,29.8101,7400.0
2007-09-27 15:15:00,46.19,46.2,46.17,46.2,8000.0,29.8101,29.8166,29.7972,29.8166,8000.0
2007-09-27 15:20:00,46.2,46.23,46.19,46.2,6000.0,29.8166,29.8359,29.8101,29.8166,6000.0
2007-09-27 15:25:00,46.2,46.21,46.19,46.2,6500.0,29.8166,29.823,29.8101,29.8166,6500.0
2007-09-27 15:30:00,46.21,46.21,46.17,46.18,15300.0,29.823,29.823,29.7972,29.8036,15300.0
2007-09-27 15:35:00,46.18,46.2,46.17,46.19,9000.0,29.8036,29.8166,29.7972,29.8101,9000.0
2007-09-27 15:40:00,46.19,46.21,46.18,46.19,11600.0,29.8101,29.823,29.8036,29.8101,11600.0
2007-09-27 15:45:00,46.19,46.2,46.16,46.17,15900.0,29.8101,29.8166,29.7907,29.7972,15900.0
2007-09-27 15:50:00,46.16,46.21,46.15,46.21,28900.0,29.7907,29.823,29.7843,29.823,28900.0
2007-09-27 15:55:00,46.21,46.32,46.2,46.3,43900.0,29.823,29.894,29.8166,29.8811,43900.0
2007-09-28 09:30:00,46.25,46.34,46.15,46.24,8100.0,29.8488,29.9069,29.7843,29.8424,8100.0
2007-09-28 09:35:00,46.3,46.3,46.26,46.3,10300.0,29.8811,29.8811,29.8553,29.8811,10300.0
2007-09-28 09:40:00,46.3,46.37,46.29,46.35,6600.0,29.8811,29.9263,29.8746,29.9134,6600.0
2007-09-28 09:45:00,46.39,46.44,46.34,46.34,3800.0,29.9392,29.9714,29.9069,29.9069,3800.0
2007-09-28 09:50:00,46.36,46.42,46.35,46.42,4500.0,29.9198,29.9585,29.9134,29.9585,4500.0
2007-09-28 09:55:00,46.4,46.5,46.4,46.47,8100.0,29.9456,30.0102,29.9456,29.9908,8100.0
2007-09-28 10:00:00,46.47,46.55,46.44,46.44,15600.0,29.9908,30.0424,29.9714,29.9714,15600.0
2007-09-28 10:05:00,46.43,46.45,46.41,46.45,4800.0,29.965,29.9779,29.9521,29.9779,4800.0
2007-09-28 10:10:00,46.42,46.45,46.42,46.44,5300.0,29.9585,29.9779,29.9585,29.9714,5300.0
2007-09-28 10:15:00,46.45,46.45,46.37,46.4,12100.0,29.9779,29.9779,29.9263,29.9456,12100.0
2007-09-28 10:20:00,46.4,46.41,46.4,46.4,4600.0,29.9456,29.9521,29.9456,29.9456,4600.0
2007-09-28 10:25:00,46.4,46.41,46.37,46.38,8600.0,29.9456,29.9521,29.9263,29.9327,8600.0
2007-09-28 10:30:00,46.38,46.4,46.37,46.38,4900.0,29.9327,29.9456,29.9263,29.9327,4900.0
2007-09-28 10:35:00,46.39,46.4,46.37,46.38,6100.0,29.9392,29.9456,29.9263,29.9327,6100.0
2007-09-28 10:40:00,46.38,46.44,46.37,46.44,6200.0,29.9327,29.9714,29.9263,29.9714,6200.0
2007-09-28 10:45:00,46.42,46.45,46.28,46.4,39400.0,29.9585,29.9779,29.8682,29.9456,39400.0
2007-09-28 10:50:00,46.39,46.45,46.39,46.43,6200.0,29.9392,29.9779,29.9392,29.965,6200.0
2007-09-28 10:55:00,46.44,46.49,46.44,46.49,3500.0,29.9714,30.0037,29.9714,30.0037,3500.0
2007-09-28 11:00:00,46.48,46.5,46.46,46.46,5800.0,29.9973,30.0102,29.9844,29.9844,5800.0
2007-09-28 11:05:00,46.47,46.5,46.47,46.47,8200.0,29.9908,30.0102,29.9908,29.9908,8200.0
2007-09-28 11:10:00,46.48,46.49,46.47,46.47,3900.0,29.9973,30.0037,29.9908,29.9908,3900.0
2007-09-28 11:15:00,46.49,46.49,46.46,46.49,8200.0,30.0037,30.0037,29.9844,30.0037,8200.0
2007-09-28 11:20:00,46.5,46.66,46.49,46.66,21100.0,30.0102,30.1134,30.0037,30.1134,21100.0
2007-09-28 11:25:00,46.68,46.73,46.57,46.58,20000.0,30.1263,30.1586,30.0553,30.0618,20000.0
2007-09-28 11:30:00,46.57,46.58,46.56,46.56,5400.0,30.0553,30.0618,30.0489,30.0489,5400.0
2007-09-28 11:35:00,46.56,46.56,46.54,46.54,3800.0,30.0489,30.0489,30.036,30.036,3800.0
2007-09-28 11:40:00,46.54,46.56,46.52,46.52,10100.0,30.036,30.0489,30.0231,30.0231,10100.0
2007-09-28 11:45:00,46.54,46.57,46.52,46.54,6600.0,30.036,30.0553,30.0231,30.036,6600.0
2007-09-28 11:50:00,46.54,46.55,46.53,46.55,1700.0,30.036,30.0424,30.0295,30.0424,1700.0
2007-09-28 11:55:00,46.55,46.56,46.49,46.49,13100.0,30.0424,30.0489,30.0037,30.0037,13100.0
2007-09-28 12:00:00,46.49,46.5,46.46,46.46,5400.0,30.0037,30.0102,29.9844,29.9844,5400.0
2007-09-28 12:05:00,46.47,46.5,46.46,46.5,2500.0,29.9908,30.0102,29.9844,30.0102,2500.0
2007-09-28 12:10:00,46.49,46.5,46.46,46.5,6600.0,30.0037,30.0102,29.9844,30.0102,6600.0
2007-09-28 12:15:00,46.5,46.5,46.48,46.5,2300.0,30.0102,30.0102,29.9973,30.0102,2300.0
2007-09-28 12:20:00,46.5,46.5,46.49,46.5,2300.0,30.0102,30.0102,30.0037,30.0102,2300.0
2007-09-28 12:25:00,46.5,46.5,46.48,46.49,5000.0,30.0102,30.0102,29.9973,30.0037,5000.0
2007-09-28 12:30:00,46.5,46.55,46.49,46.53,9000.0,30.0102,30.0424,30.0037,30.0295,9000.0
2007-09-28 12:35:00,46.54,46.54,46.52,46.54,1700.0,30.036,30.036,30.0231,30.036,1700.0
2007-09-28 12:40:00,46.53,46.55,46.53,46.55,2700.0,30.0295,30.0424,30.0295,30.0424,2700.0
2007-09-28 12:45:00,46.56,46.57,46.55,46.57,5900.0,30.0489,30.0553,30.0424,30.0553,5900.0
2007-09-28 12:50:00,46.57,46.57,46.55,46.55,3400.0,30.0553,30.0553,30.0424,30.0424,3400.0
2007-09-28 12:55:00,46.56,46.56,46.49,46.5,10100.0,30.0489,30.0489,30.0037,30.0102,10100.0
2007-09-28 13:00:00,46.5,46.52,46.49,46.52,51000.0,30.0102,30.0231,30.0037,30.0231,51000.0
2007-09-28 13:05:00,46.53,46.54,46.52,46.53,8500.0,30.0295,30.036,30.0231,30.0295,8500.0
2007-09-28 13:10:00,46.52,46.53,46.49,46.49,3700.0,30.0231,30.0295,30.0037,30.0037,3700.0
2007-09-28 13:15:00,46.49,46.52,46.47,46.52,11000.0,30.0037,30.0231,29.9908,30.0231,11000.0
2007-09-28 13:20:00,46.51,46.51,46.46,46.46,5000.0,30.0166,30.0166,29.9844,29.9844,5000.0
2007-09-28 13:25:00,46.47,46.47,46.43,46.45,8400.0,29.9908,29.9908,29.965,29.9779,8400.0
2007-09-28 13:30:00,46.45,46.46,46.44,46.44,4800.0,29.9779,29.9844,29.9714,29.9714,4800.0
2007-09-28 13:35:00,46.44,46.46,46.4,46.43,11100.0,29.9714,29.9844,29.9456,29.965,11100.0
2007-09-28 13:40:00,46.42,46.42,46.37,46.4,8900.0,29.9585,29.9585,29.9263,29.9456,8900.0
2007-09-28 13:45:00,46.39,46.4,46.37,46.37,3600.0,29.9392,29.9456,29.9263,29.9263,3600.0
2007-09-28 13:50:00,46.37,46.38,46.37,46.37,2000.0,29.9263,29.9327,29.9263,29.9263,2000.0
2007-09-28 13:55:00,46.37,46.4,46.36,46.39,7900.0,29.9263,29.9456,29.9198,29.9392,7900.0
2007-09-28 14:00:00,46.4,46.43,46.4,46.41,3900.0,29.9456,29.965,29.9456,29.9521,3900.0
2007-09-28 14:05:00,46.43,46.43,46.41,46.41,2600.0,29.965,29.965,29.9521,29.9521,2600.0
2007-09-28 14:10:00,46.42,46.42,46.33,46.33,5100.0,29.9585,29.9585,29.9005,29.9005,5100.0
2007-09-28 14:15:00,46.33,46.35,46.33,46.33,3300.0,29.9005,29.9134,29.9005,29.9005,3300.0
2007-09-28 14:20:00,46.35,46.36,46.34,46.34,3100.0,29.9134,29.9198,29.9069,29.9069,3100.0
2007-09-28 14:25:00,46.34,46.35,46.31,46.33,4700.0,29.9069,29.9134,29.8875,29.9005,4700.0
2007-09-28 14:30:00,46.32,46.34,46.29,46.32,7500.0,29.894,29.9069,29.8746,29.894,7500.0
2007-09-28 14:35:00,46.32,46.32,46.29,46.3,2900.0,29.894,29.894,29.8746,29.8811,2900.0
2007-09-28 14:40:00,46.3,46.33,46.29,46.32,7400.0,29.8811,29.9005,29.8746,29.894,7400.0
2007-09-28 14:45:00,46.31,46.33,46.3,46.31,4100.0,29.8875,29.9005,29.8811,29.8875,4100.0
2007-09-28 14:50:00,46.31,46.32,46.29,46.29,3900.0,29.8875,29.894,29.8746,29.8746,3900.0
2007-09-28 14:55:00,46.29,46.32,46.28,46.32,8100.0,29.8746,29.894,29.8682,29.894,8100.0
2007-09-28 15:00:00,46.33,46.38,46.31,46.31,7600.0,29.9005,29.9327,29.8875,29.8875,7600.0
2007-09-28 15:05:00,46.3,46.33,46.28,46.28,5500.0,29.8811,29.9005,29.8682,29.8682,5500.0
2007-09-28 15:10:00,46.28,46.28,46.22,46.22,6900.0,29.8682,29.8682,29.8295,29.8295,6900.0
2007-09-28 15:15:00,46.22,46.27,46.22,46.25,6900.0,29.8295,29.8617,29.8295,29.8488,6900.0
2007-09-28 15:20:00,46.25,46.27,46.23,46.27,6600.0,29.8488,29.8617,29.8359,29.8617,6600.0
2007-09-28 15:25:00,46.25,46.26,46.2,46.25,18000.0,29.8488,29.8553,29.8166,29.8488,18000.0
2007-09-28 15:30:00,46.26,46.3,46.26,46.3,5200.0,29.8553,29.8811,29.8553,29.8811,5200.0
2007-09-28 15:35:00,46.3,46.3,46.26,46.27,8700.0,29.8811,29.8811,29.8553,29.8617,8700.0
2007-09-28 15:40:00,46.27,46.3,46.25,46.26,9600.0,29.8617,29.8811,29.8488,29.8553,9600.0
2007-09-28 15:45:00,46.26,46.3,46.25,46.3,14300.0,29.8553,29.8811,29.8488,29.8811,14300.0
2007-09-28 15:50:00,46.3,46.37,46.29,46.36,11000.0,29.8811,29.9263,29.8746,29.9198,11000.0
2007-09-28 15:55:00,46.37,46.39,46.31,46.36,30400.0,29.9263,29.9392,29.8875,29.9198,30400.0
2007-10-01 09:30:00,46.5,46.72,46.5,46.6,19800.0,30.0102,30.1521,30.0102,30.0747,19800.0
2007-10-01 09:35:00,46.61,46.65,46.53,46.63,8000.0,30.0812,30.107,30.0295,30.0941,8000.0
2007-10-01 09:40:00,46.68,46.72,46.64,46.67,9600.0,30.1263,30.1521,30.1005,30.1199,9600.0
2007-10-01 09:45:00,46.64,46.72,46.61,46.66,16100.0,30.1005,30.1521,30.0812,30.1134,16100.0
2007-10-01 09:50:00,46.67,46.73,46.67,46.72,5800.0,30.1199,30.1586,30.1199,30.1521,5800.0
2007-10-01 09:55:00,46.7,46.73,46.67,46.69,6000.0,30.1392,30.1586,30.1199,30.1328,6000.0
2007-10-01 10:00:00,46.71,46.76,46.67,46.76,5400.0,30.1457,30.178,30.1199,30.178,5400.0
2007-10-01 10:05:00,46.77,46.92,46.77,46.92,8200.0,30.1844,30.2812,30.1844,30.2812,8200.0
2007-10-01 10:10:00,46.93,46.98,46.92,46.97,16100.0,30.2877,30.3199,30.2812,30.3135,16100.0
2007-10-01 10:15:00,46.98,47.0,46.97,46.99,10400.0,30.3199,30.3329,30.3135,30.3264,10400.0
2007-10-01 10:20:00,47.0,47.17,46.99,47.17,40500.0,30.3329,30.4426,30.3264,30.4426,40500.0
2007-10-01 10:25:00,47.16,47.18,47.13,47.18,14800.0,30.4361,30.449,30.4168,30.449,14800.0
2007-10-01 10:30:00,47.18,47.21,47.15,47.15,12100.0,30.449,30.4684,30.4297,30.4297,12100.0
2007-10-01 10:35:00,47.16,47.19,47.15,47.17,13900.0,30.4361,30.4555,30.4297,30.4426,13900.0
2007-10-01 10:40:00,47.17,47.17,47.12,47.13,5600.0,30.4426,30.4426,30.4103,30.4168,5600.0
2007-10-01 10:45:00,47.13,47.15,47.12,47.12,4200.0,30.4168,30.4297,30.4103,30.4103,4200.0
2007-10-01 10:50:00,47.12,47.13,47.1,47.1,5700.0,30.4103,30.4168,30.3974,30.3974,5700.0
2007-10-01 10:55:00,47.1,47.13,47.09,47.11,5400.0,30.3974,30.4168,30.3909,30.4038,5400.0
2007-10-01 11:00:00,47.11,47.12,47.06,47.06,7900.0,30.4038,30.4103,30.3716,30.3716,7900.0
2007-10-01 11:05:00,47.06,47.07,47.02,47.03,5700.0,30.3716,30.378,30.3458,30.3522,5700.0
2007-10-01 11:10:00,47.04,47.05,47.03,47.05,4000.0,30.3587,30.3651,30.3522,30.3651,4000.0
2007-10-01 11:15:00,47.03,47.06,47.03,47.05,1000.0,30.3522,30.3716,30.3522,30.3651,1000.0
2007-10-01 11:20:00,47.05,47.06,47.01,47.04,9900.0,30.3651,30.3716,30.3393,30.3587,9900.0
2007-10-01 11:25:00,47.03,47.1,47.03,47.08,8000.0,30.3522,30.3974,30.3522,30.3845,8000.0
2007-10-01 11:30:00,47.08,47.17,47.07,47.15,8100.0,30.3845,30.4426,30.378,30.4297,8100.0
2007-10-01 11:35:00,47.15,47.16,47.09,47.11,26500.0,30.4297,30.4361,30.3909,30.4038,26500.0
2007-10-01 11:40:00,47.11,47.12,47.08,47.11,15800.0,30.4038,30.4103,30.3845,30.4038,15800.0
2007-10-01 11:45:00,47.12,47.22,47.12,47.2,8800.0,30.4103,30.4748,30.4103,30.4619,8800.0
2007-10-01 11:50:00,47.2,47.25,47.2,47.22,8600.0,30.4619,30.4942,30.4619,30.4748,8600.0
2007-10-01 11:55:00,47.23,47.29,47.22,47.26,10600.0,30.4813,30.52,30.4748,30.5007,10600.0
2007-10-01 12:00:00,47.28,47.36,47.27,47.35,29000.0,30.5136,30.5652,30.5071,30.5587,29000.0
2007-10-01 12:05:00,47.35,47.35,47.26,47.26,16400.0,30.5587,30.5587,30.5007,30.5007,16400.0
2007-10-01 12:10:00,47.26,47.26,47.24,47.25,7200.0,30.5007,30.5007,30.4877,30.4942,7200.0
2007-10-01 12:15:00,47.25,47.29,47.24,47.26,10500.0,30.4942,30.52,30.4877,30.5007,10500.0
2007-10-01 12:20:00,47.29,47.33,47.25,47.28,13400.0,30.52,30.5458,30.4942,30.5136,13400.0
2007-10-01 12:25:00,47.28,47.29,47.26,47.29,5700.0,30.5136,30.52,30.5007,30.52,5700.0
2007-10-01 12:30:00,47.28,47.31,47.27,47.27,8000.0,30.5136,30.5329,30.5071,30.5071,8000.0
2007-10-01 12:35:00,47.27,47.29,47.25,47.26,7100.0,30.5071,30.52,30.4942,30.5007,7100.0
2007-10-01 12:40:00,47.25,47.26,47.25,47.26,3000.0,30.4942,30.5007,30.4942,30.5007,3000.0
2007-10-01 12:45:00,47.26,47.28,47.26,47.27,5900.0,30.5007,30.5136,30.5007,30.5071,5900.0
2007-10-01 12:50:00,47.26,47.27,47.25,47.27,5800.0,30.5007,30.5071,30.4942,30.5071,5800.0
2007-10-01 12:55:00,47.28,47.29,47.25,47.25,5700.0,30.5136,30.52,30.4942,30.4942,5700.0
2007-10-01 13:00:00,47.25,47.27,47.25,47.25,3600.0,30.4942,30.5071,30.4942,30.4942,3600.0
2007-10-01 13:05:00,47.25,47.26,47.24,47.25,3700.0,30.4942,30.5007,30.4877,30.4942,3700.0
2007-10-01 13:10:00,47.25,47.25,47.24,47.25,2500.0,30.4942,30.4942,30.4877,30.4942,2500.0
2007-10-01 13:15:00,47.25,47.25,47.2,47.22,18800.0,30.4942,30.4942,30.4619,30.4748,18800.0
2007-10-01 13:20:00,47.21,47.21,47.02,47.02,47400.0,30.4684,30.4684,30.3458,30.3458,47400.0
2007-10-01 13:25:00,47.02,47.19,47.01,47.08,30400.0,30.3458,30.4555,30.3393,30.3845,30400.0
2007-10-01 13:30:00,47.08,47.17,47.08,47.16,4600.0,30.3845,30.4426,30.3845,30.4361,4600.0
2007-10-01 13:35:00,47.16,47.19,47.11,47.19,4200.0,30.4361,30.4555,30.4038,30.4555,4200.0
2007-10-01 13:40:00,47.22,47.24,47.18,47.2,3600.0,30.4748,30.4877,30.449,30.4619,3600.0
2007-10-01 13:45:00,47.19,47.2,47.18,47.2,2100.0,30.4555,30.4619,30.449,30.4619,2100.0
2007-10-01 13:50:00,47.22,47.25,47.21,47.25,5300.0,30.4748,30.4942,30.4684,30.4942,5300.0
2007-10-01 13:55:00,47.25,47.28,47.25,47.28,11400.0,30.4942,30.5136,30.4942,30.5136,11400.0
2007-10-01 14:00:00,47.28,47.29,47.26,47.27,12800.0,30.5136,30.52,30.5007,30.5071,12800.0
2007-10-01 14:05:00,47.27,47.28,47.26,47.27,10600.0,30.5071,30.5136,30.5007,30.5071,10600.0
2007-10-01 14:10:00,47.27,47.28,47.26,47.28,12000.0,30.5071,30.5136,30.5007,30.5136,12000.0
2007-10-01 14:15:00,47.28,47.28,47.25,47.26,11900.0,30.5136,30.5136,30.4942,30.5007,11900.0
2007-10-01 14:20:00,47.27,47.27,47.26,47.27,4700.0,30.5071,30.5071,30.5007,30.5071,4700.0
2007-10-01 14:25:00,47.28,47.28,47.24,47.24,8900.0,30.5136,30.5136,30.4877,30.4877,8900.0
2007-10-01 14:30:00,47.24,47.27,47.24,47.24,9100.0,30.4877,30.5071,30.4877,30.4877,9100.0
2007-10-01 14:35:00,47.24,47.26,47.24,47.25,5100.0,30.4877,30.5007,30.4877,30.4942,5100.0
2007-10-01 14:40:00,47.25,47.26,47.25,47.26,9500.0,30.4942,30.5007,30.4942,30.5007,9500.0
2007-10-01 14:45:00,47.26,47.26,47.25,47.26,5500.0,30.5007,30.5007,30.4942,30.5007,5500.0
2007-10-01 14:50:00,47.26,47.26,47.25,47.25,10000.0,30.5007,30.5007,30.4942,30.4942,10000.0
2007-10-01 14:55:00,47.25,47.27,47.25,47.27,22900.0,30.4942,30.5071,30.4942,30.5071,22900.0
2007-10-01 15:00:00,47.27,47.29,47.26,47.28,7100.0,30.5071,30.52,30.5007,30.5136,7100.0
2007-10-01 15:05:00,47.27,47.28,47.25,47.26,11600.0,30.5071,30.5136,30.4942,30.5007,11600.0
2007-10-01 15:10:00,47.25,47.28,47.25,47.25,7500.0,30.4942,30.5136,30.4942,30.4942,7500.0
2007-10-01 15:15:00,47.25,47.26,47.24,47.25,8500.0,30.4942,30.5007,30.4877,30.4942,8500.0
2007-10-01 15:20:00,47.26,47.27,47.25,47.25,7600.0,30.5007,30.5071,30.4942,30.4942,7600.0
2007-10-01 15:25:00,47.26,47.27,47.25,47.26,5700.0,30.5007,30.5071,30.4942,30.5007,5700.0
2007-10-01 15:30:00,47.27,47.29,47.26,47.28,9800.0,30.5071,30.52,30.5007,30.5136,9800.0
2007-10-01 15:35:00,47.28,47.29,47.26,47.27,16400.0,30.5136,30.52,30.5007,30.5071,16400.0
2007-10-01 15:40:00,47.26,47.28,47.26,47.28,16900.0,30.5007,30.5136,30.5007,30.5136,16900.0
2007-10-01 15:45:00,47.27,47.33,47.27,47.32,23400.0,30.5071,30.5458,30.5071,30.5394,23400.0
2007-10-01 15:50:00,47.32,47.33,47.29,47.33,21200.0,30.5394,30.5458,30.52,30.5458,21200.0
2007-10-01 15:55:00,47.32,47.39,47.32,47.35,44100.0,30.5394,30.5846,30.5394,30.5587,44100.0
2007-10-02 09:30:00,46.12,47.0,46.0,46.07,96400.0,29.7649,30.3329,29.6875,29.7327,96400.0
2007-10-02 09:35:00,46.13,46.2,45.8,46.09,140400.0,29.7714,29.8166,29.5584,29.7456,140400.0
2007-10-02 09:40:00,46.09,46.1,45.82,45.85,54600.0,29.7456,29.752,29.5713,29.5907,54600.0
2007-10-02 09:45:00,45.84,45.97,45.72,45.85,55700.0,29.5842,29.6681,29.5068,29.5907,55700.0
2007-10-02 09:50:00,45.85,45.9,45.85,45.89,30500.0,29.5907,29.6229,29.5907,29.6165,30500.0
2007-10-02 09:55:00,45.88,45.9,45.68,45.74,39300.0,29.61,29.6229,29.481,29.5197,39300.0
2007-10-02 10:00:00,45.74,45.76,45.65,45.7,39800.0,29.5197,29.5326,29.4616,29.4939,39800.0
2007-10-02 10:05:00,45.7,45.71,45.62,45.67,220000.0,29.4939,29.5003,29.4422,29.4745,220000.0
2007-10-02 10:10:00,45.68,45.68,45.58,45.62,52400.0,29.481,29.481,29.4164,29.4422,52400.0
2007-10-02 10:15:00,45.62,45.65,45.61,45.64,43800.0,29.4422,29.4616,29.4358,29.4551,43800.0
2007-10-02 10:20:00,45.64,45.65,45.62,45.64,37400.0,29.4551,29.4616,29.4422,29.4551,37400.0
2007-10-02 10:25:00,45.65,45.65,45.62,45.63,61600.0,29.4616,29.4616,29.4422,29.4487,61600.0
2007-10-02 10:30:00,45.62,45.7,45.62,45.68,51000.0,29.4422,29.4939,29.4422,29.481,51000.0
2007-10-02 10:35:00,45.69,45.88,45.68,45.88,69600.0,29.4874,29.61,29.481,29.61,69600.0
2007-10-02 10:40:00,45.88,45.96,45.8,45.81,35000.0,29.61,29.6617,29.5584,29.5649,35000.0
2007-10-02 10:45:00,45.82,45.82,45.63,45.64,172800.0,29.5713,29.5713,29.4487,29.4551,172800.0
2007-10-02 10:50:00,45.64,45.67,45.62,45.66,32700.0,29.4551,29.4745,29.4422,29.468,32700.0
2007-10-02 10:55:00,45.65,45.73,45.65,45.71,23000.0,29.4616,29.5132,29.4616,29.5003,23000.0
2007-10-02 11:00:00,45.71,45.72,45.69,45.7,11600.0,29.5003,29.5068,29.4874,29.4939,11600.0
2007-10-02 11:05:00,45.69,45.7,45.67,45.68,11900.0,29.4874,29.4939,29.4745,29.481,11900.0
2007-10-02 11:10:00,45.68,45.74,45.67,45.72,23800.0,29.481,29.5197,29.4745,29.5068,23800.0
2007-10-02 11:15:00,45.72,45.73,45.72,45.72,16200.0,29.5068,29.5132,29.5068,29.5068,16200.0
2007-10-02 11:20:00,45.72,45.74,45.72,45.72,27700.0,29.5068,29.5197,29.5068,29.5068,27700.0
2007-10-02 11:25:00,45.72,45.73,45.72,45.73,15100.0,29.5068,29.5132,29.5068,29.5132,15100.0
2007-10-02 11:30:00,45.72,45.74,45.72,45.73,27100.0,29.5068,29.5197,29.5068,29.5132,27100.0
2007-10-02 11:35:00,45.72,45.79,45.72,45.73,25300.0,29.5068,29.5519,29.5068,29.5132,25300.0
2007-10-02 11:40:00,45.74,45.81,45.73,45.79,19000.0,29.5197,29.5649,29.5132,29.5519,19000.0
2007-10-02 11:45:00,45.79,45.79,45.75,45.75,12200.0,29.5519,29.5519,29.5261,29.5261,12200.0
2007-10-02 11:50:00,45.75,45.75,45.72,45.72,10100.0,29.5261,29.5261,29.5068,29.5068,10100.0
2007-10-02 11:55:00,45.72,45.74,45.71,45.72,12900.0,29.5068,29.5197,29.5003,29.5068,12900.0
2007-10-02 12:00:00,45.72,45.75,45.71,45.75,15300.0,29.5068,29.5261,29.5003,29.5261,15300.0
2007-10-02 12:05:00,45.74,45.75,45.67,45.67,50000.0,29.5197,29.5261,29.4745,29.4745,50000.0
2007-10-02 12:10:00,45.66,45.7,45.65,45.66,26600.0,29.468,29.4939,29.4616,29.468,26600.0
2007-10-02 12:15:00,45.67,45.68,45.6,45.6,29500.0,29.4745,29.481,29.4293,29.4293,29500.0
2007-10-02 12:20:00,45.61,45.69,45.54,45.62,111100.0,29.4358,29.4874,29.3906,29.4422,111100.0
2007-10-02 12:25:00,45.63,45.69,45.6,45.69,22500.0,29.4487,29.4874,29.4293,29.4874,22500.0
2007-10-02 12:30:00,45.69,45.7,45.62,45.62,18800.0,29.4874,29.4939,29.4422,29.4422,18800.0
2007-10-02 12:35:00,45.62,45.64,45.62,45.63,15700.0,29.4422,29.4551,29.4422,29.4487,15700.0
2007-10-02 12:40:00,45.63,45.64,45.6,45.6,35000.0,29.4487,29.4551,29.4293,29.4293,35000.0
2007-10-02 12:45:00,45.6,45.63,45.58,45.63,53300.0,29.4293,29.4487,29.4164,29.4487,53300.0
2007-10-02 12:50:00,45.62,45.63,45.6,45.6,11700.0,29.4422,29.4487,29.4293,29.4293,11700.0
2007-10-02 12:55:00,45.6,45.63,45.58,45.63,25600.0,29.4293,29.4487,29.4164,29.4487,25600.0
2007-10-02 13:00:00,45.63,45.63,45.6,45.62,57800.0,29.4487,29.4487,29.4293,29.4422,57800.0
2007-10-02 13:05:00,45.61,45.67,45.55,45.65,54800.0,29.4358,29.4745,29.3971,29.4616,54800.0
2007-10-02 13:10:00,45.64,45.74,45.63,45.71,15900.0,29.4551,29.5197,29.4487,29.5003,15900.0
2007-10-02 13:15:00,45.73,45.85,45.72,45.83,38300.0,29.5132,29.5907,29.5068,29.5778,38300.0
2007-10-02 13:20:00,45.83,45.9,45.78,45.89,443000.0,29.5778,29.6229,29.5455,29.6165,443000.0
2007-10-02 13:25:00,45.89,45.9,45.85,45.85,34100.0,29.6165,29.6229,29.5907,29.5907,34100.0
2007-10-02 13:30:00,45.85,45.85,45.78,45.78,52600.0,29.5907,29.5907,29.5455,29.5455,52600.0
2007-10-02 13:35:00,45.77,45.78,45.7,45.71,11400.0,29.539,29.5455,29.4939,29.5003,11400.0
2007-10-02 13:40:00,45.71,45.8,45.71,45.76,16900.0,29.5003,29.5584,29.5003,29.5326,16900.0
2007-10-02 13:45:00,45.75,45.75,45.7,45.7,18500.0,29.5261,29.5261,29.4939,29.4939,18500.0
2007-10-02 13:50:00,45.7,45.71,45.65,45.66,13600.0,29.4939,29.5003,29.4616,29.468,13600.0
2007-10-02 13:55:00,45.65,45.66,45.65,45.66,14300.0,29.4616,29.468,29.4616,29.468,14300.0
2007-10-02 14:00:00,45.66,45.66,45.64,45.66,35700.0,29.468,29.468,29.4551,29.468,35700.0
2007-10-02 14:05:00,45.66,45.66,45.65,45.66,33600.0,29.468,29.468,29.4616,29.468,33600.0
2007-10-02 14:10:00,45.65,45.66,45.21,45.66,36700.0,29.4616,29.468,29.1776,29.468,36700.0
2007-10-02 14:15:00,45.66,45.68,45.65,45.67,18200.0,29.468,29.481,29.4616,29.4745,18200.0
2007-10-02 14:20:00,45.67,45.67,45.6,45.62,24800.0,29.4745,29.4745,29.4293,29.4422,24800.0
2007-10-02 14:25:00,45.61,45.73,45.61,45.7,36200.0,29.4358,29.5132,29.4358,29.4939,36200.0
2007-10-02 14:30:00,45.7,45.76,45.7,45.75,24000.0,29.4939,29.5326,29.4939,29.5261,24000.0
2007-10-02 14:35:00,45.75,45.79,45.75,45.78,17800.0,29.5261,29.5519,29.5261,29.5455,17800.0
2007-10-02 14:40:00,45.78,45.78,45.76,45.78,11200.0,29.5455,29.5455,29.5326,29.5455,11200.0
2007-10-02 14:45:00,45.76,45.8,45.76,45.8,15400.0,29.5326,29.5584,29.5326,29.5584,15400.0
2007-10-02 14:50:00,45.8,45.8,45.77,45.77,25100.0,29.5584,29.5584,29.539,29.539,25100.0
2007-10-02 14:55:00,45.77,45.77,45.76,45.76,7800.0,29.539,29.539,29.5326,29.5326,7800.0
2007-10-02 15:00:00,45.76,45.77,45.76,45.76,12100.0,29.5326,29.539,29.5326,29.5326,12100.0
2007-10-02 15:05:00,45.76,45.78,45.76,45.77,10300.0,29.5326,29.5455,29.5326,29.539,10300.0
2007-10-02 15:10:00,45.77,45.77,45.74,45.74,14700.0,29.539,29.539,29.5197,29.5197,14700.0
2007-10-02 15:15:00,45.75,45.76,45.74,45.76,10800.0,29.5261,29.5326,29.5197,29.5326,10800.0
2007-10-02 15:20:00,45.76,45.77,45.75,45.75,17000.0,29.5326,29.539,29.5261,29.5261,17000.0
2007-10-02 15:25:00,45.75,45.76,45.74,45.75,16500.0,29.5261,29.5326,29.5197,29.5261,16500.0
2007-10-02 15:30:00,45.74,45.77,45.74,45.76,14800.0,29.5197,29.539,29.5197,29.5326,14800.0
2007-10-02 15:35:00,45.76,45.81,45.76,45.79,44200.0,29.5326,29.5649,29.5326,29.5519,44200.0
2007-10-02 15:40:00,45.79,45.8,45.78,45.8,53700.0,29.5519,29.5584,29.5455,29.5584,53700.0
2007-10-02 15:45:00,45.79,45.8,45.77,45.79,27600.0,29.5519,29.5584,29.539,29.5519,27600.0
2007-10-02 15:50:00,45.78,45.79,45.7,45.75,42700.0,29.5455,29.5519,29.4939,29.5261,42700.0
2007-10-02 15:55:00,45.75,45.8,45.74,45.8,47500.0,29.5261,29.5584,29.5197,29.5584,47500.0
2007-10-03 09:30:00,45.81,45.92,45.7,45.76,39700.0,29.5649,29.6358,29.4939,29.5326,39700.0
2007-10-03 09:35:00,45.76,45.78,45.73,45.73,5300.0,29.5326,29.5455,29.5132,29.5132,5300.0
2007-10-03 09:40:00,45.76,45.77,45.72,45.73,9100.0,29.5326,29.539,29.5068,29.5132,9100.0
2007-10-03 09:45:00,45.75,45.75,45.7,45.7,23700.0,29.5261,29.5261,29.4939,29.4939,23700.0
2007-10-03 09:50:00,45.71,45.73,45.68,45.69,11200.0,29.5003,29.5132,29.481,29.4874,11200.0
2007-10-03 09:55:00,45.69,45.71,45.64,45.65,30000.0,29.4874,29.5003,29.4551,29.4616,30000.0
2007-10-03 10:00:00,45.64,45.66,45.52,45.61,38500.0,29.4551,29.468,29.3777,29.4358,38500.0
2007-10-03 10:05:00,45.58,45.61,45.5,45.53,26800.0,29.4164,29.4358,29.3648,29.3841,26800.0
2007-10-03 10:10:00,45.52,45.54,45.51,45.51,9600.0,29.3777,29.3906,29.3712,29.3712,9600.0
2007-10-03 10:15:00,45.52,45.52,45.38,45.4,89200.0,29.3777,29.3777,29.2873,29.3002,89200.0
2007-10-03 10:20:00,45.4,45.41,45.3,45.32,24800.0,29.3002,29.3067,29.2357,29.2486,24800.0
2007-10-03 10:25:00,45.33,45.33,45.21,45.21,32600.0,29.2551,29.2551,29.1776,29.1776,32600.0
2007-10-03 10:30:00,45.21,45.21,45.13,45.15,41200.0,29.1776,29.1776,29.126,29.1389,41200.0
2007-10-03 10:35:00,45.15,45.26,45.15,45.24,45200.0,29.1389,29.2099,29.1389,29.197,45200.0
2007-10-03 10:40:00,45.24,45.3,45.22,45.28,17900.0,29.197,29.2357,29.1841,29.2228,17900.0
2007-10-03 10:45:00,45.28,45.29,45.24,45.27,16400.0,29.2228,29.2293,29.197,29.2163,16400.0
2007-10-03 10:50:00,45.27,45.3,45.25,45.26,8800.0,29.2163,29.2357,29.2034,29.2099,8800.0
2007-10-03 10:55:00,45.26,45.26,45.21,45.21,15600.0,29.2099,29.2099,29.1776,29.1776,15600.0
2007-10-03 11:00:00,45.22,45.24,45.15,45.18,24800.0,29.1841,29.197,29.1389,29.1583,24800.0
2007-10-03 11:05:00,45.18,45.19,45.16,45.17,15200.0,29.1583,29.1647,29.1454,29.1518,15200.0
2007-10-03 11:10:00,45.19,45.2,45.16,45.18,9200.0,29.1647,29.1712,29.1454,29.1583,9200.0
2007-10-03 11:15:00,45.18,45.19,45.15,45.15,21000.0,29.1583,29.1647,29.1389,29.1389,21000.0
2007-10-03 11:20:00,45.16,45.16,45.14,45.14,16500.0,29.1454,29.1454,29.1324,29.1324,16500.0
2007-10-03 11:25:00,45.15,45.18,45.14,45.17,22900.0,29.1389,29.1583,29.1324,29.1518,22900.0
2007-10-03 11:30:00,45.17,45.2,45.13,45.17,42600.0,29.1518,29.1712,29.126,29.1518,42600.0
2007-10-03 11:35:00,45.17,45.17,45.14,45.15,53500.0,29.1518,29.1518,29.1324,29.1389,53500.0
2007-10-03 11:40:00,45.16,45.16,45.14,45.14,20200.0,29.1454,29.1454,29.1324,29.1324,20200.0
2007-10-03 11:45:00,45.14,45.15,45.02,45.05,76500.0,29.1324,29.1389,29.055,29.0744,76500.0
2007-10-03 11:50:00,45.06,45.1,44.96,44.99,39700.0,29.0808,29.1066,29.0163,29.0356,39700.0
2007-10-03 11:55:00,44.99,45.03,44.9,45.0,31500.0,29.0356,29.0615,28.9776,29.0421,31500.0
2007-10-03 12:00:00,45.01,45.01,44.97,45.0,24800.0,29.0485,29.0485,29.0227,29.0421,24800.0
2007-10-03 12:05:00,45.0,45.01,44.98,44.99,28500.0,29.0421,29.0485,29.0292,29.0356,28500.0
2007-10-03 12:10:00,45.0,45.0,44.94,44.95,53700.0,29.0421,29.0421,29.0034,29.0098,53700.0
2007-10-03 12:15:00,44.95,45.02,44.89,44.96,77100.0,29.0098,29.055,28.9711,29.0163,77100.0
2007-10-03 12:20:00,44.94,44.96,44.93,44.96,10800.0,29.0034,29.0163,28.9969,29.0163,10800.0
2007-10-03 12:25:00,44.94,44.94,44.9,44.92,24200.0,29.0034,29.0034,28.9776,28.9905,24200.0
2007-10-03 12:30:00,44.92,44.95,44.88,44.95,29100.0,28.9905,29.0098,28.9647,29.0098,29100.0
2007-10-03 12:35:00,44.94,44.96,44.93,44.95,50900.0,29.0034,29.0163,28.9969,29.0098,50900.0
2007-10-03 12:40:00,44.94,44.96,44.91,44.94,20100.0,29.0034,29.0163,28.984,29.0034,20100.0
2007-10-03 12:45:00,44.95,44.98,44.92,44.93,22700.0,29.0098,29.0292,28.9905,28.9969,22700.0
2007-10-03 12:50:00,44.92,45.0,44.92,45.0,10400.0,28.9905,29.0421,28.9905,29.0421,10400.0
2007-10-03 12:55:00,44.99,45.0,44.99,44.99,6900.0,29.0356,29.0421,29.0356,29.0356,6900.0
2007-10-03 13:00:00,45.0,45.01,44.98,44.99,30300.0,29.0421,29.0485,29.0292,29.0356,30300.0
2007-10-03 13:05:00,45.0,45.0,44.98,44.99,11800.0,29.0421,29.0421,29.0292,29.0356,11800.0
2007-10-03 13:10:00,44.99,45.0,44.96,44.96,25400.0,29.0356,29.0421,29.0163,29.0163,25400.0
2007-10-03 13:15:00,44.98,44.99,44.97,44.97,7000.0,29.0292,29.0356,29.0227,29.0227,7000.0
2007-10-03 13:20:00,44.98,44.99,44.95,44.98,20600.0,29.0292,29.0356,29.0098,29.0292,20600.0
2007-10-03 13:25:00,44.98,45.0,44.98,44.99,8100.0,29.0292,29.0421,29.0292,29.0356,8100.0
2007-10-03 13:30:00,44.99,44.99,44.97,44.97,14400.0,29.0356,29.0356,29.0227,29.0227,14400.0
2007-10-03 13:35:00,44.98,44.98,44.95,44.96,19400.0,29.0292,29.0292,29.0098,29.0163,19400.0
2007-10-03 13:40:00,44.95,44.99,44.9,44.92,39800.0,29.0098,29.0356,28.9776,28.9905,39800.0
2007-10-03 13:45:00,44.91,44.94,44.9,44.94,20300.0,28.984,29.0034,28.9776,29.0034,20300.0
2007-10-03 13:50:00,44.94,44.94,44.89,44.9,25200.0,29.0034,29.0034,28.9711,28.9776,25200.0
2007-10-03 13:55:00,44.9,44.91,44.88,44.88,37400.0,28.9776,28.984,28.9647,28.9647,37400.0
2007-10-03 14:00:00,44.89,44.89,44.85,44.85,35400.0,28.9711,28.9711,28.9453,28.9453,35400.0
2007-10-03 14:05:00,44.86,44.86,44.81,44.82,53800.0,28.9517,28.9517,28.9195,28.9259,53800.0
2007-10-03 14:10:00,44.82,44.82,44.77,44.78,39800.0,28.9259,28.9259,28.8937,28.9001,39800.0
2007-10-03 14:15:00,44.78,44.79,44.75,44.77,32100.0,28.9001,28.9066,28.8808,28.8937,32100.0
2007-10-03 14:20:00,44.77,44.8,44.76,44.8,44000.0,28.8937,28.913,28.8872,28.913,44000.0
2007-10-03 14:25:00,44.8,44.8,44.76,44.76,87400.0,28.913,28.913,28.8872,28.8872,87400.0
2007-10-03 14:30:00,44.77,44.81,44.77,44.78,23400.0,28.8937,28.9195,28.8937,28.9001,23400.0
2007-10-03 14:35:00,44.79,44.8,44.76,44.78,25300.0,28.9066,28.913,28.8872,28.9001,25300.0
2007-10-03 14:40:00,44.77,44.77,44.75,44.76,47700.0,28.8937,28.8937,28.8808,28.8872,47700.0
2007-10-03 14:45:00,44.75,44.76,44.7,44.72,50300.0,28.8808,28.8872,28.8485,28.8614,50300.0
2007-10-03 14:50:00,44.72,44.74,44.65,44.67,30800.0,28.8614,28.8743,28.8162,28.8291,30800.0
2007-10-03 14:55:00,44.67,44.72,44.6,44.66,60600.0,28.8291,28.8614,28.7839,28.8227,60600.0
2007-10-03 15:00:00,44.67,44.69,44.54,44.55,55000.0,28.8291,28.842,28.7452,28.7517,55000.0
2007-10-03 15:05:00,44.56,44.61,44.52,44.58,70600.0,28.7581,28.7904,28.7323,28.771,70600.0
2007-10-03 15:10:00,44.58,44.67,44.56,44.64,47600.0,28.771,28.8291,28.7581,28.8098,47600.0
2007-10-03 15:15:00,44.63,44.65,44.55,44.62,45600.0,28.8033,28.8162,28.7517,28.7969,45600.0
2007-10-03 15:20:00,44.62,44.63,44.6,44.61,26300.0,28.7969,28.8033,28.7839,28.7904,26300.0
2007-10-03 15:25:00,44.6,44.64,44.6,44.61,35800.0,28.7839,28.8098,28.7839,28.7904,35800.0
2007-10-03 15:30:00,44.6,44.61,44.59,44.61,27900.0,28.7839,28.7904,28.7775,28.7904,27900.0
2007-10-03 15:35:00,44.6,44.67,44.6,44.65,36200.0,28.7839,28.8291,28.7839,28.8162,36200.0
2007-10-03 15:40:00,44.65,44.66,44.55,44.55,71200.0,28.8162,28.8227,28.7517,28.7517,71200.0
2007-10-03 15:45:00,44.56,44.58,44.51,44.53,130400.0,28.7581,28.771,28.7259,28.7388,130400.0
2007-10-03 15:50:00,44.53,44.55,44.51,44.53,100900.0,28.7388,28.7517,28.7259,28.7388,100900.0
2007-10-03 15:55:00,44.53,44.55,44.48,44.54,121200.0,28.7388,28.7517,28.7065,28.7452,121200.0
2007-10-04 09:30:00,44.5,44.5,44.5,44.5,0.0,28.7194,28.7194,28.7194,28.7194,0.0
2007-10-04 09:35:00,44.67,44.8,44.64,44.76,36300.0,28.8291,28.913,28.8098,28.8872,36300.0
2007-10-04 09:40:00,44.75,44.8,44.75,44.78,14000.0,28.8808,28.913,28.8808,28.9001,14000.0
2007-10-04 09:45:00,44.75,44.86,44.75,44.85,18600.0,28.8808,28.9517,28.8808,28.9453,18600.0
2007-10-04 09:50:00,44.85,44.97,44.85,44.95,56400.0,28.9453,29.0227,28.9453,29.0098,56400.0
2007-10-04 09:55:00,44.95,44.95,44.86,44.91,17100.0,29.0098,29.0098,28.9517,28.984,17100.0
2007-10-04 10:00:00,44.9,44.96,44.89,44.96,28100.0,28.9776,29.0163,28.9711,29.0163,28100.0
2007-10-04 10:05:00,44.97,45.12,44.95,45.03,40800.0,29.0227,29.1195,29.0098,29.0615,40800.0
2007-10-04 10:10:00,45.03,45.13,44.92,45.11,34600.0,29.0615,29.126,28.9905,29.1131,34600.0
2007-10-04 10:15:00,45.11,45.11,45.04,45.04,14600.0,29.1131,29.1131,29.0679,29.0679,14600.0
2007-10-04 10:20:00,45.04,45.1,45.03,45.04,15100.0,29.0679,29.1066,29.0615,29.0679,15100.0
2007-10-04 10:25:00,45.04,45.07,45.0,45.0,10400.0,29.0679,29.0873,29.0421,29.0421,10400.0
2007-10-04 10:30:00,45.0,45.05,45.0,45.01,17400.0,29.0421,29.0744,29.0421,29.0485,17400.0
2007-10-04 10:35:00,45.01,45.04,45.0,45.03,6300.0,29.0485,29.0679,29.0421,29.0615,6300.0
2007-10-04 10:40:00,45.03,45.05,45.02,45.03,11400.0,29.0615,29.0744,29.055,29.0615,11400.0
2007-10-04 10:45:00,45.03,45.05,45.03,45.04,9100.0,29.0615,29.0744,29.0615,29.0679,9100.0
2007-10-04 10:50:00,45.04,45.11,45.03,45.08,16200.0,29.0679,29.1131,29.0615,29.0937,16200.0
2007-10-04 10:55:00,45.08,45.11,45.06,45.09,15200.0,29.0937,29.1131,29.0808,29.1002,15200.0
2007-10-04 11:00:00,45.09,45.11,45.09,45.11,16900.0,29.1002,29.1131,29.1002,29.1131,16900.0
2007-10-04 11:05:00,45.11,45.11,45.07,45.11,30300.0,29.1131,29.1131,29.0873,29.1131,30300.0
2007-10-04 11:10:00,45.11,45.11,45.09,45.11,19100.0,29.1131,29.1131,29.1002,29.1131,19100.0
2007-10-04 11:15:00,45.1,45.11,45.07,45.07,15100.0,29.1066,29.1131,29.0873,29.0873,15100.0
2007-10-04 11:20:00,45.07,45.09,45.06,45.09,8400.0,29.0873,29.1002,29.0808,29.1002,8400.0
2007-10-04 11:25:00,45.09,45.13,45.08,45.12,9700.0,29.1002,29.126,29.0937,29.1195,9700.0
2007-10-04 11:30:00,45.12,45.15,45.04,45.07,56000.0,29.1195,29.1389,29.0679,29.0873,56000.0
2007-10-04 11:35:00,45.07,45.08,45.06,45.07,14900.0,29.0873,29.0937,29.0808,29.0873,14900.0
2007-10-04 11:40:00,45.07,45.14,45.07,45.13,4900.0,29.0873,29.1324,29.0873,29.126,4900.0
2007-10-04 11:45:00,45.13,45.19,45.13,45.19,16600.0,29.126,29.1647,29.126,29.1647,16600.0
2007-10-04 11:50:00,45.18,45.19,45.17,45.18,5200.0,29.1583,29.1647,29.1518,29.1583,5200.0
2007-10-04 11:55:00,45.19,45.19,45.14,45.16,6300.0,29.1647,29.1647,29.1324,29.1454,6300.0
2007-10-04 12:00:00,45.16,45.17,45.15,45.17,7800.0,29.1454,29.1518,29.1389,29.1518,7800.0
2007-10-04 12:05:00,45.16,45.17,45.16,45.16,4000.0,29.1454,29.1518,29.1454,29.1454,4000.0
2007-10-04 12:10:00,45.16,45.16,45.13,45.15,17000.0,29.1454,29.1454,29.126,29.1389,17000.0
2007-10-04 12:15:00,45.15,45.16,45.14,45.15,13900.0,29.1389,29.1454,29.1324,29.1389,13900.0
2007-10-04 12:20:00,45.14,45.16,45.13,45.14,12600.0,29.1324,29.1454,29.126,29.1324,12600.0
2007-10-04 12:25:00,45.13,45.14,45.08,45.1,11700.0,29.126,29.1324,29.0937,29.1066,11700.0
2007-10-04 12:30:00,45.1,45.13,45.1,45.12,6500.0,29.1066,29.126,29.1066,29.1195,6500.0
2007-10-04 12:35:00,45.12,45.13,45.11,45.11,3400.0,29.1195,29.126,29.1131,29.1131,3400.0
2007-10-04 12:40:00,45.11,45.11,45.1,45.1,6000.0,29.1131,29.1131,29.1066,29.1066,6000.0
2007-10-04 12:45:00,45.1,45.11,45.1,45.1,6100.0,29.1066,29.1131,29.1066,29.1066,6100.0
2007-10-04 12:50:00,45.1,45.11,45.1,45.1,4300.0,29.1066,29.1131,29.1066,29.1066,4300.0
2007-10-04 12:55:00,45.1,45.12,45.1,45.11,4100.0,29.1066,29.1195,29.1066,29.1131,4100.0
2007-10-04 13:00:00,45.1,45.11,45.1,45.1,7600.0,29.1066,29.1131,29.1066,29.1066,7600.0
2007-10-04 13:05:00,45.1,45.11,45.06,45.1,16100.0,29.1066,29.1131,29.0808,29.1066,16100.0
2007-10-04 13:10:00,45.09,45.11,45.09,45.1,10600.0,29.1002,29.1131,29.1002,29.1066,10600.0
2007-10-04 13:15:00,45.1,45.11,45.07,45.08,5900.0,29.1066,29.1131,29.0873,29.0937,5900.0
2007-10-04 13:20:00,45.08,45.09,45.06,45.08,7400.0,29.0937,29.1002,29.0808,29.0937,7400.0
2007-10-04 13:25:00,45.08,45.13,45.07,45.13,48600.0,29.0937,29.126,29.0873,29.126,48600.0
2007-10-04 13:30:00,45.14,45.16,45.13,45.15,22800.0,29.1324,29.1454,29.126,29.1389,22800.0
2007-10-04 13:35:00,45.15,45.18,45.15,45.18,7100.0,29.1389,29.1583,29.1389,29.1583,7100.0
2007-10-04 13:40:00,45.18,45.18,45.17,45.17,2400.0,29.1583,29.1583,29.1518,29.1518,2400.0
2007-10-04 13:45:00,45.17,45.19,45.17,45.18,8500.0,29.1518,29.1647,29.1518,29.1583,8500.0
2007-10-04 13:50:00,45.18,45.2,45.18,45.19,7400.0,29.1583,29.1712,29.1583,29.1647,7400.0
2007-10-04 13:55:00,45.19,45.22,45.19,45.2,17900.0,29.1647,29.1841,29.1647,29.1712,17900.0
2007-10-04 14:00:00,45.2,45.21,45.2,45.2,5100.0,29.1712,29.1776,29.1712,29.1712,5100.0
2007-10-04 14:05:00,45.2,45.22,45.2,45.22,6600.0,29.1712,29.1841,29.1712,29.1841,6600.0
2007-10-04 14:10:00,45.21,45.25,45.21,45.22,9800.0,29.1776,29.2034,29.1776,29.1841,9800.0
2007-10-04 14:15:00,45.21,45.21,45.19,45.2,6100.0,29.1776,29.1776,29.1647,29.1712,6100.0
2007-10-04 14:20:00,45.2,45.22,45.2,45.21,10100.0,29.1712,29.1841,29.1712,29.1776,10100.0
2007-10-04 14:25:00,45.2,45.21,45.2,45.2,8900.0,29.1712,29.1776,29.1712,29.1712,8900.0
2007-10-04 14:30:00,45.2,45.2,45.18,45.19,12600.0,29.1712,29.1712,29.1583,29.1647,12600.0
2007-10-04 14:35:00,45.19,45.19,45.16,45.17,6800.0,29.1647,29.1647,29.1454,29.1518,6800.0
2007-10-04 14:40:00,45.16,45.18,45.16,45.17,8000.0,29.1454,29.1583,29.1454,29.1518,8000.0
2007-10-04 14:45:00,45.17,45.18,45.17,45.17,8600.0,29.1518,29.1583,29.1518,29.1518,8600.0
2007-10-04 14:50:00,45.17,45.19,45.17,45.18,8300.0,29.1518,29.1647,29.1518,29.1583,8300.0
2007-10-04 14:55:00,45.18,45.21,45.18,45.19,10300.0,29.1583,29.1776,29.1583,29.1647,10300.0
2007-10-04 15:00:00,45.19,45.2,45.19,45.19,11200.0,29.1647,29.1712,29.1647,29.1647,11200.0
2007-10-04 15:05:00,45.19,45.2,44.87,44.89,202700.0,29.1647,29.1712,28.9582,28.9711,202700.0
2007-10-04 15:10:00,44.9,44.93,44.6,44.74,229800.0,28.9776,28.9969,28.7839,28.8743,229800.0
2007-10-04 15:15:00,44.72,44.77,44.45,44.47,118900.0,28.8614,28.8937,28.6871,28.7,118900.0
2007-10-04 15:20:00,44.47,44.51,44.18,44.33,145100.0,28.7,28.7259,28.5129,28.6097,145100.0
2007-10-04 15:25:00,44.32,44.39,44.01,44.28,160000.0,28.6032,28.6484,28.4032,28.5774,160000.0
2007-10-04 15:30:00,44.27,44.56,44.27,44.56,63200.0,28.571,28.7581,28.571,28.7581,63200.0
2007-10-04 15:35:00,44.56,44.56,44.42,44.5,52700.0,28.7581,28.7581,28.6678,28.7194,52700.0
2007-10-04 15:40:00,44.5,44.5,44.36,44.46,55600.0,28.7194,28.7194,28.6291,28.6936,55600.0
2007-10-04 15:45:00,44.47,44.5,44.26,44.34,109800.0,28.7,28.7194,28.5645,28.6161,109800.0
2007-10-04 15:50:00,44.34,44.53,44.32,44.49,46900.0,28.6161,28.7388,28.6032,28.713,46900.0
2007-10-04 15:55:00,44.48,44.6,44.48,44.57,61300.0,28.7065,28.7839,28.7065,28.7646,61300.0
2007-10-05 09:30:00,44.35,44.53,44.35,44.51,52400.0,28.6226,28.7388,28.6226,28.7259,52400.0
2007-10-05 09:35:00,44.5,44.53,44.29,44.43,35500.0,28.7194,28.7388,28.5839,28.6742,35500.0
2007-10-05 09:40:00,44.44,44.46,44.21,44.31,29400.0,28.6807,28.6936,28.5322,28.5968,29400.0
2007-10-05 09:45:00,44.31,44.48,44.25,44.48,27100.0,28.5968,28.7065,28.5581,28.7065,27100.0
2007-10-05 09:50:00,44.43,44.48,44.3,44.37,23400.0,28.6742,28.7065,28.5903,28.6355,23400.0
2007-10-05 09:55:00,44.4,44.4,44.3,44.34,20300.0,28.6549,28.6549,28.5903,28.6161,20300.0
2007-10-05 10:00:00,44.32,44.47,44.32,44.43,8500.0,28.6032,28.7,28.6032,28.6742,8500.0
2007-10-05 10:05:00,44.45,44.45,44.39,44.43,11900.0,28.6871,28.6871,28.6484,28.6742,11900.0
2007-10-05 10:10:00,44.43,44.49,44.39,44.48,16300.0,28.6742,28.713,28.6484,28.7065,16300.0
2007-10-05 10:15:00,44.49,44.85,44.49,44.79,122300.0,28.713,28.9453,28.713,28.9066,122300.0
2007-10-05 10:20:00,44.77,45.15,44.7,45.08,279900.0,28.8937,29.1389,28.8485,29.0937,279900.0
2007-10-05 10:25:00,45.08,45.23,44.97,45.16,112100.0,29.0937,29.1905,29.0227,29.1454,112100.0
2007-10-05 10:30:00,45.14,45.33,44.99,45.07,85900.0,29.1324,29.2551,29.0356,29.0873,85900.0
2007-10-05 10:35:00,45.04,45.18,45.04,45.17,20000.0,29.0679,29.1583,29.0679,29.1518,20000.0
2007-10-05 10:40:00,45.15,45.17,44.92,44.98,49600.0,29.1389,29.1518,28.9905,29.0292,49600.0
2007-10-05 10:45:00,45.0,45.2,44.97,45.19,18400.0,29.0421,29.1712,29.0227,29.1647,18400.0
2007-10-05 10:50:00,45.18,45.22,45.03,45.05,52400.0,29.1583,29.1841,29.0615,29.0744,52400.0
2007-10-05 10:55:00,45.05,45.14,45.05,45.1,20500.0,29.0744,29.1324,29.0744,29.1066,20500.0
2007-10-05 11:00:00,45.11,45.19,45.1,45.17,18100.0,29.1131,29.1647,29.1066,29.1518,18100.0
2007-10-05 11:05:00,45.15,45.17,45.07,45.08,20700.0,29.1389,29.1518,29.0873,29.0937,20700.0
2007-10-05 11:10:00,45.07,45.11,45.07,45.1,35800.0,29.0873,29.1131,29.0873,29.1066,35800.0
2007-10-05 11:15:00,45.1,45.11,44.97,44.97,35700.0,29.1066,29.1131,29.0227,29.0227,35700.0
2007-10-05 11:20:00,44.98,45.0,44.89,44.98,38800.0,29.0292,29.0421,28.9711,29.0292,38800.0
2007-10-05 11:25:00,44.97,44.98,44.92,44.96,13300.0,29.0227,29.0292,28.9905,29.0163,13300.0
2007-10-05 11:30:00,44.96,44.98,44.93,44.97,12300.0,29.0163,29.0292,28.9969,29.0227,12300.0
2007-10-05 11:35:00,44.97,45.13,44.97,45.1,30200.0,29.0227,29.126,29.0227,29.1066,30200.0
2007-10-05 11:40:00,45.11,45.13,45.1,45.12,10900.0,29.1131,29.126,29.1066,29.1195,10900.0
2007-10-05 11:45:00,45.12,45.23,45.12,45.21,20500.0,29.1195,29.1905,29.1195,29.1776,20500.0
2007-10-05 11:50:00,45.2,45.21,45.16,45.2,19500.0,29.1712,29.1776,29.1454,29.1712,19500.0
2007-10-05 11:55:00,45.2,45.29,45.2,45.27,17600.0,29.1712,29.2293,29.1712,29.2163,17600.0
2007-10-05 12:00:00,45.26,45.31,45.26,45.28,14300.0,29.2099,29.2422,29.2099,29.2228,14300.0
2007-10-05 12:05:00,45.28,45.29,45.24,45.26,11800.0,29.2228,29.2293,29.197,29.2099,11800.0
2007-10-05 12:10:00,45.25,45.3,45.25,45.28,11700.0,29.2034,29.2357,29.2034,29.2228,11700.0
2007-10-05 12:15:00,45.28,45.33,45.27,45.31,21900.0,29.2228,29.2551,29.2163,29.2422,21900.0
2007-10-05 12:20:00,45.3,45.33,45.28,45.31,19700.0,29.2357,29.2551,29.2228,29.2422,19700.0
2007-10-05 12:25:00,45.31,45.35,45.3,45.32,25400.0,29.2422,29.268,29.2357,29.2486,25400.0
2007-10-05 12:30:00,45.32,45.4,45.31,45.37,27600.0,29.2486,29.3002,29.2422,29.2809,27600.0
2007-10-05 12:35:00,45.38,45.4,45.36,45.39,23200.0,29.2873,29.3002,29.2744,29.2938,23200.0
2007-10-05 12:40:00,45.38,45.4,45.35,45.38,28900.0,29.2873,29.3002,29.268,29.2873,28900.0
2007-10-05 12:45:00,45.38,45.38,45.27,45.32,35400.0,29.2873,29.2873,29.2163,29.2486,35400.0
2007-10-05 12:50:00,45.35,45.39,45.32,45.33,10300.0,29.268,29.2938,29.2486,29.2551,10300.0
2007-10-05 12:55:00,45.32,45.39,45.32,45.38,18100.0,29.2486,29.2938,29.2486,29.2873,18100.0
2007-10-05 13:00:00,45.38,45.39,45.37,45.39,15400.0,29.2873,29.2938,29.2809,29.2938,15400.0
2007-10-05 13:05:00,45.39,45.47,45.38,45.44,41500.0,29.2938,29.3454,29.2873,29.3261,41500.0
2007-10-05 13:10:00,45.43,45.49,45.38,45.39,24000.0,29.3196,29.3583,29.2873,29.2938,24000.0
2007-10-05 13:15:00,45.39,45.4,45.39,45.4,8800.0,29.2938,29.3002,29.2938,29.3002,8800.0
2007-10-05 13:20:00,45.39,45.42,45.39,45.39,9100.0,29.2938,29.3132,29.2938,29.2938,9100.0
2007-10-05 13:25:00,45.4,45.45,45.38,45.39,17800.0,29.3002,29.3325,29.2873,29.2938,17800.0
2007-10-05 13:30:00,45.39,45.4,45.3,45.4,21700.0,29.2938,29.3002,29.2357,29.3002,21700.0
2007-10-05 13:35:00,45.4,45.43,45.35,45.37,24100.0,29.3002,29.3196,29.268,29.2809,24100.0
2007-10-05 13:40:00,45.35,45.44,45.35,45.4,24500.0,29.268,29.3261,29.268,29.3002,24500.0
2007-10-05 13:45:00,45.38,45.45,45.38,45.43,5900.0,29.2873,29.3325,29.2873,29.3196,5900.0
2007-10-05 13:50:00,45.45,45.47,45.43,45.45,6100.0,29.3325,29.3454,29.3196,29.3325,6100.0
2007-10-05 13:55:00,45.47,45.47,45.45,45.45,10700.0,29.3454,29.3454,29.3325,29.3325,10700.0
2007-10-05 14:00:00,45.45,45.5,45.45,45.5,21000.0,29.3325,29.3648,29.3325,29.3648,21000.0
2007-10-05 14:05:00,45.5,45.51,45.46,45.47,8700.0,29.3648,29.3712,29.339,29.3454,8700.0
2007-10-05 14:10:00,45.47,45.49,45.47,45.48,4400.0,29.3454,29.3583,29.3454,29.3519,4400.0
2007-10-05 14:15:00,45.47,45.53,45.47,45.5,8000.0,29.3454,29.3841,29.3454,29.3648,8000.0
2007-10-05 14:20:00,45.51,45.55,45.51,45.52,11100.0,29.3712,29.3971,29.3712,29.3777,11100.0
2007-10-05 14:25:00,45.52,45.53,45.45,45.45,21100.0,29.3777,29.3841,29.3325,29.3325,21100.0
2007-10-05 14:30:00,45.46,45.49,45.46,45.49,3600.0,29.339,29.3583,29.339,29.3583,3600.0
2007-10-05 14:35:00,45.47,45.49,45.46,45.48,5100.0,29.3454,29.3583,29.339,29.3519,5100.0
2007-10-05 14:40:00,45.48,45.51,45.46,45.47,9800.0,29.3519,29.3712,29.339,29.3454,9800.0
2007-10-05 14:45:00,45.47,45.49,45.41,45.41,14200.0,29.3454,29.3583,29.3067,29.3067,14200.0
2007-10-05 14:50:00,45.42,45.43,45.41,45.41,6300.0,29.3132,29.3196,29.3067,29.3067,6300.0
2007-10-05 14:55:00,45.41,45.43,45.36,45.38,17700.0,29.3067,29.3196,29.2744,29.2873,17700.0
2007-10-05 15:00:00,45.38,45.39,45.35,45.38,9100.0,29.2873,29.2938,29.268,29.2873,9100.0
2007-10-05 15:05:00,45.37,45.38,45.36,45.36,6300.0,29.2809,29.2873,29.2744,29.2744,6300.0
2007-10-05 15:10:00,45.35,45.38,45.33,45.35,11400.0,29.268,29.2873,29.2551,29.268,11400.0
2007-10-05 15:15:00,45.35,45.38,45.35,45.36,8800.0,29.268,29.2873,29.268,29.2744,8800.0
2007-10-05 15:20:00,45.36,45.39,45.35,45.38,13500.0,29.2744,29.2938,29.268,29.2873,13500.0
2007-10-05 15:25:00,45.37,45.38,45.12,45.21,139500.0,29.2809,29.2873,29.1195,29.1776,139500.0
2007-10-05 15:30:00,45.22,45.3,45.14,45.3,38500.0,29.1841,29.2357,29.1324,29.2357,38500.0
2007-10-05 15:35:00,45.3,45.33,45.29,45.3,20300.0,29.2357,29.2551,29.2293,29.2357,20300.0
2007-10-05 15:40:00,45.3,45.34,45.2,45.24,28800.0,29.2357,29.2615,29.1712,29.197,28800.0
2007-10-05 15:45:00,45.23,45.31,45.21,45.28,35800.0,29.1905,29.2422,29.1776,29.2228,35800.0
2007-10-05 15:50:00,45.29,45.34,45.21,45.31,44600.0,29.2293,29.2615,29.1776,29.2422,44600.0
2007-10-05 15:55:00,45.3,45.42,45.3,45.41,75600.0,29.2357,29.3132,29.2357,29.3067,75600.0
2007-10-08 09:30:00,45.38,45.4,45.25,45.32,27700.0,29.2873,29.3002,29.2034,29.2486,27700.0
2007-10-08 09:35:00,45.35,45.38,45.26,45.3,13400.0,29.268,29.2873,29.2099,29.2357,13400.0
2007-10-08 09:40:00,45.31,45.37,45.31,45.36,8500.0,29.2422,29.2809,29.2422,29.2744,8500.0
2007-10-08 09:45:00,45.36,45.37,45.07,45.09,17800.0,29.2744,29.2809,29.0873,29.1002,17800.0
2007-10-08 09:50:00,45.1,45.22,45.1,45.22,6400.0,29.1066,29.1841,29.1066,29.1841,6400.0
2007-10-08 09:55:00,45.21,45.3,45.14,45.16,36200.0,29.1776,29.2357,29.1324,29.1454,36200.0
2007-10-08 10:00:00,45.17,45.23,45.17,45.23,3400.0,29.1518,29.1905,29.1518,29.1905,3400.0
2007-10-08 10:05:00,45.24,45.36,45.23,45.3,10600.0,29.197,29.2744,29.1905,29.2357,10600.0
2007-10-08 10:10:00,45.31,45.31,45.13,45.17,16600.0,29.2422,29.2422,29.126,29.1518,16600.0
2007-10-08 10:15:00,45.18,45.23,45.17,45.22,4100.0,29.1583,29.1905,29.1518,29.1841,4100.0
2007-10-08 10:20:00,45.23,45.32,45.22,45.31,11700.0,29.1905,29.2486,29.1841,29.2422,11700.0
2007-10-08 10:25:00,45.31,45.32,45.29,45.3,7900.0,29.2422,29.2486,29.2293,29.2357,7900.0
2007-10-08 10:30:00,45.31,45.32,45.31,45.31,6400.0,29.2422,29.2486,29.2422,29.2422,6400.0
2007-10-08 10:35:00,45.31,45.31,45.2,45.2,9700.0,29.2422,29.2422,29.1712,29.1712,9700.0
2007-10-08 10:40:00,45.18,45.23,45.18,45.2,9100.0,29.1583,29.1905,29.1583,29.1712,9100.0
2007-10-08 10:45:00,45.21,45.23,45.19,45.23,12900.0,29.1776,29.1905,29.1647,29.1905,12900.0
2007-10-08 10:50:00,45.23,45.23,45.21,45.22,6100.0,29.1905,29.1905,29.1776,29.1841,6100.0
2007-10-08 10:55:00,45.22,45.26,45.21,45.25,12100.0,29.1841,29.2099,29.1776,29.2034,12100.0
2007-10-08 11:00:00,45.25,45.29,45.25,45.27,10700.0,29.2034,29.2293,29.2034,29.2163,10700.0
2007-10-08 11:05:00,45.29,45.3,45.27,45.3,10300.0,29.2293,29.2357,29.2163,29.2357,10300.0
2007-10-08 11:10:00,45.3,45.31,45.25,45.26,19500.0,29.2357,29.2422,29.2034,29.2099,19500.0
2007-10-08 11:15:00,45.26,45.26,45.22,45.23,7200.0,29.2099,29.2099,29.1841,29.1905,7200.0
2007-10-08 11:20:00,45.23,45.24,45.23,45.24,7700.0,29.1905,29.197,29.1905,29.197,7700.0
2007-10-08 11:25:00,45.23,45.25,45.23,45.24,5500.0,29.1905,29.2034,29.1905,29.197,5500.0
2007-10-08 11:30:00,45.25,45.25,45.22,45.23,20900.0,29.2034,29.2034,29.1841,29.1905,20900.0
2007-10-08 11:35:00,45.22,45.23,45.22,45.22,11500.0,29.1841,29.1905,29.1841,29.1841,11500.0
2007-10-08 11:40:00,45.22,45.23,45.22,45.22,16400.0,29.1841,29.1905,29.1841,29.1841,16400.0
2007-10-08 11:45:00,45.23,45.23,45.15,45.19,12200.0,29.1905,29.1905,29.1389,29.1647,12200.0
2007-10-08 11:50:00,45.19,45.2,45.08,45.08,37800.0,29.1647,29.1712,29.0937,29.0937,37800.0
2007-10-08 11:55:00,45.09,45.18,45.09,45.13,9600.0,29.1002,29.1583,29.1002,29.126,9600.0
2007-10-08 12:00:00,45.13,45.2,45.13,45.16,3700.0,29.126,29.1712,29.126,29.1454,3700.0
2007-10-08 12:05:00,45.18,45.19,45.14,45.14,6400.0,29.1583,29.1647,29.1324,29.1324,6400.0
2007-10-08 12:10:00,45.14,45.18,45.14,45.18,9900.0,29.1324,29.1583,29.1324,29.1583,9900.0
2007-10-08 12:15:00,45.19,45.19,45.18,45.19,4600.0,29.1647,29.1647,29.1583,29.1647,4600.0
2007-10-08 12:20:00,45.19,45.19,45.1,45.15,17500.0,29.1647,29.1647,29.1066,29.1389,17500.0
2007-10-08 12:25:00,45.15,45.16,45.13,45.13,3200.0,29.1389,29.1454,29.126,29.126,3200.0
2007-10-08 12:30:00,45.13,45.15,45.13,45.15,4900.0,29.126,29.1389,29.126,29.1389,4900.0
2007-10-08 12:35:00,45.15,45.17,45.14,45.16,6800.0,29.1389,29.1518,29.1324,29.1454,6800.0
2007-10-08 12:40:00,45.16,45.17,45.14,45.15,12200.0,29.1454,29.1518,29.1324,29.1389,12200.0
2007-10-08 12:45:00,45.16,45.17,45.15,45.15,6800.0,29.1454,29.1518,29.1389,29.1389,6800.0
2007-10-08 12:50:00,45.16,45.16,45.09,45.13,11000.0,29.1454,29.1454,29.1002,29.126,11000.0
2007-10-08 12:55:00,45.14,45.16,45.13,45.14,3700.0,29.1324,29.1454,29.126,29.1324,3700.0
2007-10-08 13:00:00,45.12,45.14,45.12,45.14,4900.0,29.1195,29.1324,29.1195,29.1324,4900.0
2007-10-08 13:05:00,45.14,45.14,45.12,45.12,8500.0,29.1324,29.1324,29.1195,29.1195,8500.0
2007-10-08 13:10:00,45.12,45.16,45.11,45.11,11300.0,29.1195,29.1454,29.1131,29.1131,11300.0
2007-10-08 13:15:00,45.12,45.14,45.11,45.13,4200.0,29.1195,29.1324,29.1131,29.126,4200.0
2007-10-08 13:20:00,45.13,45.13,45.07,45.07,12100.0,29.126,29.126,29.0873,29.0873,12100.0
2007-10-08 13:25:00,45.08,45.11,45.07,45.09,9800.0,29.0937,29.1131,29.0873,29.1002,9800.0
2007-10-08 13:30:00,45.1,45.12,45.07,45.07,8000.0,29.1066,29.1195,29.0873,29.0873,8000.0
2007-10-08 13:35:00,45.08,45.09,44.96,44.96,26000.0,29.0937,29.1002,29.0163,29.0163,26000.0
2007-10-08 13:40:00,44.96,44.96,44.57,44.78,110300.0,29.0163,29.0163,28.7646,28.9001,110300.0
2007-10-08 13:45:00,44.79,44.93,44.78,44.88,59700.0,28.9066,28.9969,28.9001,28.9647,59700.0
2007-10-08 13:50:00,44.88,44.95,44.83,44.88,27700.0,28.9647,29.0098,28.9324,28.9647,27700.0
2007-10-08 13:55:00,44.85,44.9,44.85,44.9,7300.0,28.9453,28.9776,28.9453,28.9776,7300.0
2007-10-08 14:00:00,44.89,44.9,44.85,44.85,8300.0,28.9711,28.9776,28.9453,28.9453,8300.0
2007-10-08 14:05:00,44.86,44.9,44.85,44.9,4700.0,28.9517,28.9776,28.9453,28.9776,4700.0
2007-10-08 14:10:00,44.9,44.96,44.89,44.94,13100.0,28.9776,29.0163,28.9711,29.0034,13100.0
2007-10-08 14:15:00,44.95,45.01,44.94,45.01,12400.0,29.0098,29.0485,29.0034,29.0485,12400.0
2007-10-08 14:20:00,45.01,45.03,44.95,45.0,13600.0,29.0485,29.0615,29.0098,29.0421,13600.0
2007-10-08 14:25:00,45.01,45.02,44.94,44.97,8000.0,29.0485,29.055,29.0034,29.0227,8000.0
2007-10-08 14:30:00,44.99,44.99,44.9,44.98,32900.0,29.0356,29.0356,28.9776,29.0292,32900.0
2007-10-08 14:35:00,44.98,45.02,44.95,44.96,6400.0,29.0292,29.055,29.0098,29.0163,6400.0
2007-10-08 14:40:00,44.94,44.98,44.9,44.91,28300.0,29.0034,29.0292,28.9776,28.984,28300.0
2007-10-08 14:45:00,44.91,44.91,44.87,44.88,13800.0,28.984,28.984,28.9582,28.9647,13800.0
2007-10-08 14:50:00,44.88,44.9,44.87,44.88,8500.0,28.9647,28.9776,28.9582,28.9647,8500.0
2007-10-08 14:55:00,44.88,44.89,44.77,44.85,18600.0,28.9647,28.9711,28.8937,28.9453,18600.0
2007-10-08 15:00:00,44.86,44.87,44.83,44.84,19200.0,28.9517,28.9582,28.9324,28.9388,19200.0
2007-10-08 15:05:00,44.85,44.88,44.82,44.82,14400.0,28.9453,28.9647,28.9259,28.9259,14400.0
2007-10-08 15:10:00,44.82,44.87,44.75,44.87,29700.0,28.9259,28.9582,28.8808,28.9582,29700.0
2007-10-08 15:15:00,44.85,44.87,44.76,44.77,18300.0,28.9453,28.9582,28.8872,28.8937,18300.0
2007-10-08 15:20:00,44.77,44.82,44.77,44.78,23200.0,28.8937,28.9259,28.8937,28.9001,23200.0
2007-10-08 15:25:00,44.78,44.79,44.73,44.75,14200.0,28.9001,28.9066,28.8678,28.8808,14200.0
2007-10-08 15:30:00,44.75,44.76,44.72,44.73,11200.0,28.8808,28.8872,28.8614,28.8678,11200.0
2007-10-08 15:35:00,44.73,44.74,44.65,44.67,33500.0,28.8678,28.8743,28.8162,28.8291,33500.0
2007-10-08 15:40:00,44.67,44.67,44.54,44.6,66200.0,28.8291,28.8291,28.7452,28.7839,66200.0
2007-10-08 15:45:00,44.6,44.61,44.55,44.56,57700.0,28.7839,28.7904,28.7517,28.7581,57700.0
2007-10-08 15:50:00,44.56,44.6,44.48,44.48,113400.0,28.7581,28.7839,28.7065,28.7065,113400.0
2007-10-08 15:55:00,44.48,44.6,44.47,44.58,88700.0,28.7065,28.7839,28.7,28.771,88700.0
2007-10-09 09:30:00,44.65,44.79,44.65,44.79,17300.0,28.8162,28.9066,28.8162,28.9066,17300.0
2007-10-09 09:35:00,44.79,44.8,44.72,44.78,17300.0,28.9066,28.913,28.8614,28.9001,17300.0
2007-10-09 09:40:00,44.79,44.79,44.72,44.72,23400.0,28.9066,28.9066,28.8614,28.8614,23400.0
2007-10-09 09:45:00,44.72,44.77,44.72,44.75,9700.0,28.8614,28.8937,28.8614,28.8808,9700.0
2007-10-09 09:50:00,44.74,44.78,44.74,44.74,8500.0,28.8743,28.9001,28.8743,28.8743,8500.0
2007-10-09 09:55:00,44.76,44.77,44.63,44.67,16600.0,28.8872,28.8937,28.8033,28.8291,16600.0
2007-10-09 10:00:00,44.68,44.71,44.68,44.71,5500.0,28.8356,28.8549,28.8356,28.8549,5500.0
2007-10-09 10:05:00,44.7,44.72,44.69,44.71,12400.0,28.8485,28.8614,28.842,28.8549,12400.0
2007-10-09 10:10:00,44.7,44.72,44.68,44.69,10700.0,28.8485,28.8614,28.8356,28.842,10700.0
2007-10-09 10:15:00,44.71,44.77,44.69,44.77,8900.0,28.8549,28.8937,28.842,28.8937,8900.0
2007-10-09 10:20:00,44.76,44.83,44.76,44.78,10900.0,28.8872,28.9324,28.8872,28.9001,10900.0
2007-10-09 10:25:00,44.78,44.81,44.76,44.79,6600.0,28.9001,28.9195,28.8872,28.9066,6600.0
2007-10-09 10:30:00,44.78,44.79,44.72,44.78,14700.0,28.9001,28.9066,28.8614,28.9001,14700.0
2007-10-09 10:35:00,44.78,44.79,44.75,44.78,18600.0,28.9001,28.9066,28.8808,28.9001,18600.0
2007-10-09 10:40:00,44.76,44.8,44.75,44.78,18400.0,28.8872,28.913,28.8808,28.9001,18400.0
2007-10-09 10:45:00,44.78,44.79,44.68,44.7,19400.0,28.9001,28.9066,28.8356,28.8485,19400.0
2007-10-09 10:50:00,44.69,44.7,44.65,44.66,19200.0,28.842,28.8485,28.8162,28.8227,19200.0
2007-10-09 10:55:00,44.68,44.68,44.65,44.66,9500.0,28.8356,28.8356,28.8162,28.8227,9500.0
2007-10-09 11:00:00,44.67,44.73,44.66,44.72,9500.0,28.8291,28.8678,28.8227,28.8614,9500.0
2007-10-09 11:05:00,44.72,44.75,44.71,44.71,11100.0,28.8614,28.8808,28.8549,28.8549,11100.0
2007-10-09 11:10:00,44.72,44.72,44.71,44.72,7400.0,28.8614,28.8614,28.8549,28.8614,7400.0
2007-10-09 11:15:00,44.72,44.73,44.68,44.68,6500.0,28.8614,28.8678,28.8356,28.8356,6500.0
2007-10-09 11:20:00,44.69,44.71,44.68,44.7,8400.0,28.842,28.8549,28.8356,28.8485,8400.0
2007-10-09 11:25:00,44.7,44.71,44.69,44.71,7200.0,28.8485,28.8549,28.842,28.8549,7200.0
2007-10-09 11:30:00,44.71,44.71,44.66,44.67,15300.0,28.8549,28.8549,28.8227,28.8291,15300.0
2007-10-09 11:35:00,44.67,44.68,44.65,44.66,8600.0,28.8291,28.8356,28.8162,28.8227,8600.0
2007-10-09 11:40:00,44.66,44.71,44.66,44.7,9200.0,28.8227,28.8549,28.8227,28.8485,9200.0
2007-10-09 11:45:00,44.7,44.71,44.67,44.68,11000.0,28.8485,28.8549,28.8291,28.8356,11000.0
2007-10-09 11:50:00,44.69,44.69,44.66,44.68,7800.0,28.842,28.842,28.8227,28.8356,7800.0
2007-10-09 11:55:00,44.68,44.74,44.67,44.71,11400.0,28.8356,28.8743,28.8291,28.8549,11400.0
2007-10-09 12:00:00,44.72,44.73,44.68,44.7,18200.0,28.8614,28.8678,28.8356,28.8485,18200.0
2007-10-09 12:05:00,44.69,44.71,44.66,44.7,17500.0,28.842,28.8549,28.8227,28.8485,17500.0
2007-10-09 12:10:00,44.69,44.7,44.68,44.7,6400.0,28.842,28.8485,28.8356,28.8485,6400.0
2007-10-09 12:15:00,44.69,44.7,44.69,44.69,7200.0,28.842,28.8485,28.842,28.842,7200.0
2007-10-09 12:20:00,44.68,44.7,44.65,44.65,21700.0,28.8356,28.8485,28.8162,28.8162,21700.0
2007-10-09 12:25:00,44.65,44.67,44.64,44.64,9100.0,28.8162,28.8291,28.8098,28.8098,9100.0
2007-10-09 12:30:00,44.64,44.64,44.61,44.62,11900.0,28.8098,28.8098,28.7904,28.7969,11900.0
2007-10-09 12:35:00,44.63,44.63,44.62,44.63,6500.0,28.8033,28.8033,28.7969,28.8033,6500.0
2007-10-09 12:40:00,44.63,44.63,44.6,44.6,15900.0,28.8033,28.8033,28.7839,28.7839,15900.0
2007-10-09 12:45:00,44.61,44.63,44.6,44.62,7900.0,28.7904,28.8033,28.7839,28.7969,7900.0
2007-10-09 12:50:00,44.61,44.62,44.55,44.55,28500.0,28.7904,28.7969,28.7517,28.7517,28500.0
2007-10-09 12:55:00,44.55,44.57,44.54,44.57,7900.0,28.7517,28.7646,28.7452,28.7646,7900.0
2007-10-09 13:00:00,44.56,44.6,44.56,44.6,5100.0,28.7581,28.7839,28.7581,28.7839,5100.0
2007-10-09 13:05:00,44.59,44.61,44.58,44.59,11800.0,28.7775,28.7904,28.771,28.7775,11800.0
2007-10-09 13:10:00,44.6,44.62,44.59,44.62,6100.0,28.7839,28.7969,28.7775,28.7969,6100.0
2007-10-09 13:15:00,44.61,44.61,44.58,44.58,5100.0,28.7904,28.7904,28.771,28.771,5100.0
2007-10-09 13:20:00,44.6,44.6,44.55,44.57,9600.0,28.7839,28.7839,28.7517,28.7646,9600.0
2007-10-09 13:25:00,44.56,44.58,44.55,44.57,9700.0,28.7581,28.771,28.7517,28.7646,9700.0
2007-10-09 13:30:00,44.57,44.59,44.55,44.59,5000.0,28.7646,28.7775,28.7517,28.7775,5000.0
2007-10-09 13:35:00,44.59,44.6,44.58,44.59,7000.0,28.7775,28.7839,28.771,28.7775,7000.0
2007-10-09 13:40:00,44.6,44.61,44.59,44.61,4400.0,28.7839,28.7904,28.7775,28.7904,4400.0
2007-10-09 13:45:00,44.6,44.72,44.6,44.67,15100.0,28.7839,28.8614,28.7839,28.8291,15100.0
2007-10-09 13:50:00,44.66,44.68,44.66,44.68,5500.0,28.8227,28.8356,28.8227,28.8356,5500.0
2007-10-09 13:55:00,44.68,44.68,44.63,44.65,9700.0,28.8356,28.8356,28.8033,28.8162,9700.0
2007-10-09 14:00:00,44.65,44.7,44.6,44.69,16700.0,28.8162,28.8485,28.7839,28.842,16700.0
2007-10-09 14:05:00,44.69,44.72,44.68,44.71,8500.0,28.842,28.8614,28.8356,28.8549,8500.0
2007-10-09 14:10:00,44.71,44.72,44.69,44.69,6800.0,28.8549,28.8614,28.842,28.842,6800.0
2007-10-09 14:15:00,44.7,44.7,44.66,44.67,8000.0,28.8485,28.8485,28.8227,28.8291,8000.0
2007-10-09 14:20:00,44.66,44.73,44.66,44.72,4800.0,28.8227,28.8678,28.8227,28.8614,4800.0
2007-10-09 14:25:00,44.72,44.79,44.71,44.79,9100.0,28.8614,28.9066,28.8549,28.9066,9100.0
2007-10-09 14:30:00,44.79,44.8,44.78,44.79,16900.0,28.9066,28.913,28.9001,28.9066,16900.0
2007-10-09 14:35:00,44.79,44.79,44.76,44.78,7800.0,28.9066,28.9066,28.8872,28.9001,7800.0
2007-10-09 14:40:00,44.78,44.81,44.78,44.8,5500.0,28.9001,28.9195,28.9001,28.913,5500.0
2007-10-09 14:45:00,44.81,44.88,44.8,44.87,10200.0,28.9195,28.9647,28.913,28.9582,10200.0
2007-10-09 14:50:00,44.88,44.91,44.88,44.91,9100.0,28.9647,28.984,28.9647,28.984,9100.0
2007-10-09 14:55:00,44.9,44.91,44.88,44.89,25400.0,28.9776,28.984,28.9647,28.9711,25400.0
2007-10-09 15:00:00,44.9,44.91,44.88,44.89,10000.0,28.9776,28.984,28.9647,28.9711,10000.0
2007-10-09 15:05:00,44.88,45.49,44.86,45.27,250900.0,28.9647,29.3583,28.9517,29.2163,250900.0
2007-10-09 15:10:00,45.27,45.73,45.25,45.61,464500.0,29.2163,29.5132,29.2034,29.4358,464500.0
2007-10-09 15:15:00,45.61,45.68,45.51,45.6,221700.0,29.4358,29.481,29.3712,29.4293,221700.0
2007-10-09 15:20:00,45.59,45.95,45.58,45.92,151100.0,29.4229,29.6552,29.4164,29.6358,151100.0
2007-10-09 15:25:00,45.92,46.16,45.86,46.07,247100.0,29.6358,29.7907,29.5971,29.7327,247100.0
2007-10-09 15:30:00,46.1,46.18,45.69,45.79,315900.0,29.752,29.8036,29.4874,29.5519,315900.0
2007-10-09 15:35:00,45.79,46.11,45.7,45.81,310800.0,29.5519,29.7585,29.4939,29.5649,310800.0
2007-10-09 15:40:00,45.8,45.9,45.78,45.9,173400.0,29.5584,29.6229,29.5455,29.6229,173400.0
2007-10-09 15:45:00,45.9,46.11,45.89,46.08,140200.0,29.6229,29.7585,29.6165,29.7391,140200.0
2007-10-09 15:50:00,46.08,46.11,45.99,46.09,127200.0,29.7391,29.7585,29.681,29.7456,127200.0
2007-10-09 15:55:00,46.08,46.15,46.0,46.03,208600.0,29.7391,29.7843,29.6875,29.7068,208600.0
2007-10-10 09:30:00,45.65,45.75,45.2,45.35,80300.0,29.4616,29.5261,29.1712,29.268,80300.0
2007-10-10 09:35:00,45.39,45.5,45.29,45.42,78300.0,29.2938,29.3648,29.2293,29.3132,78300.0
2007-10-10 09:40:00,45.42,45.42,45.25,45.31,173600.0,29.3132,29.3132,29.2034,29.2422,173600.0
2007-10-10 09:45:00,45.31,45.57,45.27,45.46,74800.0,29.2422,29.41,29.2163,29.339,74800.0
2007-10-10 09:50:00,45.46,45.74,45.46,45.74,59800.0,29.339,29.5197,29.339,29.5197,59800.0
2007-10-10 09:55:00,45.73,45.77,45.63,45.65,35500.0,29.5132,29.539,29.4487,29.4616,35500.0
2007-10-10 10:00:00,45.65,45.75,45.56,45.72,41500.0,29.4616,29.5261,29.4035,29.5068,41500.0
2007-10-10 10:05:00,45.71,45.78,45.56,45.66,71300.0,29.5003,29.5455,29.4035,29.468,71300.0
2007-10-10 10:10:00,45.67,45.67,45.59,45.64,51400.0,29.4745,29.4745,29.4229,29.4551,51400.0
2007-10-10 10:15:00,45.64,45.81,45.62,45.8,67000.0,29.4551,29.5649,29.4422,29.5584,67000.0
2007-10-10 10:20:00,45.8,45.89,45.74,45.85,87400.0,29.5584,29.6165,29.5197,29.5907,87400.0
2007-10-10 10:25:00,45.83,45.83,45.73,45.73,39400.0,29.5778,29.5778,29.5132,29.5132,39400.0
2007-10-10 10:30:00,45.74,45.86,45.7,45.8,52500.0,29.5197,29.5971,29.4939,29.5584,52500.0
2007-10-10 10:35:00,45.8,45.82,45.7,45.7,28600.0,29.5584,29.5713,29.4939,29.4939,28600.0
2007-10-10 10:40:00,45.69,45.73,45.66,45.67,19200.0,29.4874,29.5132,29.468,29.4745,19200.0
2007-10-10 10:45:00,45.66,45.67,45.6,45.66,17500.0,29.468,29.4745,29.4293,29.468,17500.0
2007-10-10 10:50:00,45.67,45.7,45.57,45.68,64300.0,29.4745,29.4939,29.41,29.481,64300.0
2007-10-10 10:55:00,45.68,45.71,45.58,45.58,22500.0,29.481,29.5003,29.4164,29.4164,22500.0
2007-10-10 11:00:00,45.59,45.61,45.36,45.39,60300.0,29.4229,29.4358,29.2744,29.2938,60300.0
2007-10-10 11:05:00,45.38,45.43,45.35,45.4,25200.0,29.2873,29.3196,29.268,29.3002,25200.0
2007-10-10 11:10:00,45.43,45.46,45.37,45.46,20200.0,29.3196,29.339,29.2809,29.339,20200.0
2007-10-10 11:15:00,45.46,45.55,45.44,45.53,17500.0,29.339,29.3971,29.3261,29.3841,17500.0
2007-10-10 11:20:00,45.52,45.58,45.52,45.58,12500.0,29.3777,29.4164,29.3777,29.4164,12500.0
2007-10-10 11:25:00,45.58,45.6,45.55,45.58,14500.0,29.4164,29.4293,29.3971,29.4164,14500.0
2007-10-10 11:30:00,45.57,45.58,45.51,45.56,17200.0,29.41,29.4164,29.3712,29.4035,17200.0
2007-10-10 11:35:00,45.58,45.62,45.58,45.6,13700.0,29.4164,29.4422,29.4164,29.4293,13700.0
2007-10-10 11:40:00,45.6,45.61,45.58,45.59,7100.0,29.4293,29.4358,29.4164,29.4229,7100.0
2007-10-10 11:45:00,45.59,45.59,45.53,45.53,10400.0,29.4229,29.4229,29.3841,29.3841,10400.0
2007-10-10 11:50:00,45.53,45.54,45.43,45.43,9700.0,29.3841,29.3906,29.3196,29.3196,9700.0
2007-10-10 11:55:00,45.44,45.44,45.37,45.38,11200.0,29.3261,29.3261,29.2809,29.2873,11200.0
2007-10-10 12:00:00,45.37,45.38,45.18,45.2,31700.0,29.2809,29.2873,29.1583,29.1712,31700.0
2007-10-10 12:05:00,45.19,45.21,45.17,45.19,9800.0,29.1647,29.1776,29.1518,29.1647,9800.0
2007-10-10 12:10:00,45.18,45.24,45.17,45.23,19000.0,29.1583,29.197,29.1518,29.1905,19000.0
2007-10-10 12:15:00,45.23,45.25,45.18,45.22,32800.0,29.1905,29.2034,29.1583,29.1841,32800.0
2007-10-10 12:20:00,45.21,45.26,45.21,45.25,12300.0,29.1776,29.2099,29.1776,29.2034,12300.0
2007-10-10 12:25:00,45.26,45.3,45.25,45.26,14600.0,29.2099,29.2357,29.2034,29.2099,14600.0
2007-10-10 12:30:00,45.25,45.27,45.25,45.26,7100.0,29.2034,29.2163,29.2034,29.2099,7100.0
2007-10-10 12:35:00,45.27,45.3,45.25,45.28,10300.0,29.2163,29.2357,29.2034,29.2228,10300.0
2007-10-10 12:40:00,45.28,45.31,45.28,45.3,8100.0,29.2228,29.2422,29.2228,29.2357,8100.0
2007-10-10 12:45:00,45.3,45.35,45.28,45.33,11900.0,29.2357,29.268,29.2228,29.2551,11900.0
2007-10-10 12:50:00,45.32,45.34,45.3,45.34,9600.0,29.2486,29.2615,29.2357,29.2615,9600.0
2007-10-10 12:55:00,45.31,45.33,45.3,45.32,11600.0,29.2422,29.2551,29.2357,29.2486,11600.0
2007-10-10 13:00:00,45.31,45.32,45.23,45.26,18200.0,29.2422,29.2486,29.1905,29.2099,18200.0
2007-10-10 13:05:00,45.25,45.28,45.21,45.26,9500.0,29.2034,29.2228,29.1776,29.2099,9500.0
2007-10-10 13:10:00,45.25,45.29,45.22,45.27,21900.0,29.2034,29.2293,29.1841,29.2163,21900.0
2007-10-10 13:15:00,45.26,45.27,45.2,45.24,9200.0,29.2099,29.2163,29.1712,29.197,9200.0
2007-10-10 13:20:00,45.23,45.26,45.22,45.22,14100.0,29.1905,29.2099,29.1841,29.1841,14100.0
2007-10-10 13:25:00,45.22,45.25,45.2,45.2,12300.0,29.1841,29.2034,29.1712,29.1712,12300.0
2007-10-10 13:30:00,45.21,45.26,45.19,45.26,13900.0,29.1776,29.2099,29.1647,29.2099,13900.0
2007-10-10 13:35:00,45.26,45.29,45.24,45.26,12700.0,29.2099,29.2293,29.197,29.2099,12700.0
2007-10-10 13:40:00,45.26,45.35,45.24,45.35,11900.0,29.2099,29.268,29.197,29.268,11900.0
2007-10-10 13:45:00,45.33,45.39,45.33,45.37,9600.0,29.2551,29.2938,29.2551,29.2809,9600.0
2007-10-10 13:50:00,45.38,45.42,45.36,45.37,6200.0,29.2873,29.3132,29.2744,29.2809,6200.0
2007-10-10 13:55:00,45.36,45.37,45.33,45.34,8000.0,29.2744,29.2809,29.2551,29.2615,8000.0
2007-10-10 14:00:00,45.33,45.34,45.32,45.32,5700.0,29.2551,29.2615,29.2486,29.2486,5700.0
2007-10-10 14:05:00,45.34,45.34,45.3,45.3,7600.0,29.2615,29.2615,29.2357,29.2357,7600.0
2007-10-10 14:10:00,45.3,45.42,45.3,45.42,10900.0,29.2357,29.3132,29.2357,29.3132,10900.0
2007-10-10 14:15:00,45.42,45.46,45.41,45.43,14500.0,29.3132,29.339,29.3067,29.3196,14500.0
2007-10-10 14:20:00,45.43,45.46,45.41,45.45,9600.0,29.3196,29.339,29.3067,29.3325,9600.0
2007-10-10 14:25:00,45.46,45.46,45.42,45.44,15400.0,29.339,29.339,29.3132,29.3261,15400.0
2007-10-10 14:30:00,45.43,45.44,45.4,45.41,16600.0,29.3196,29.3261,29.3002,29.3067,16600.0
2007-10-10 14:35:00,45.41,45.45,45.4,45.45,14200.0,29.3067,29.3325,29.3002,29.3325,14200.0
2007-10-10 14:40:00,45.44,45.58,45.43,45.55,53600.0,29.3261,29.4164,29.3196,29.3971,53600.0
2007-10-10 14:45:00,45.54,45.55,45.52,45.52,26800.0,29.3906,29.3971,29.3777,29.3777,26800.0
2007-10-10 14:50:00,45.52,45.53,45.49,45.5,43000.0,29.3777,29.3841,29.3583,29.3648,43000.0
2007-10-10 14:55:00,45.51,45.53,45.5,45.51,33800.0,29.3712,29.3841,29.3648,29.3712,33800.0
2007-10-10 15:00:00,45.51,45.53,45.5,45.52,32200.0,29.3712,29.3841,29.3648,29.3777,32200.0
2007-10-10 15:05:00,45.51,45.52,45.49,45.49,52500.0,29.3712,29.3777,29.3583,29.3583,52500.0
2007-10-10 15:10:00,45.5,45.5,45.48,45.48,34000.0,29.3648,29.3648,29.3519,29.3519,34000.0
2007-10-10 15:15:00,45.49,45.49,45.42,45.45,44500.0,29.3583,29.3583,29.3132,29.3325,44500.0
2007-10-10 15:20:00,45.45,45.5,45.44,45.48,81200.0,29.3325,29.3648,29.3261,29.3519,81200.0
2007-10-10 15:25:00,45.48,45.51,45.46,45.47,47300.0,29.3519,29.3712,29.339,29.3454,47300.0
2007-10-10 15:30:00,45.47,45.48,45.44,45.44,40500.0,29.3454,29.3519,29.3261,29.3261,40500.0
2007-10-10 15:35:00,45.45,45.45,45.42,45.42,29600.0,29.3325,29.3325,29.3132,29.3132,29600.0
2007-10-10 15:40:00,45.42,45.43,45.35,45.35,55900.0,29.3132,29.3196,29.268,29.268,55900.0
2007-10-10 15:45:00,45.35,45.43,45.35,45.42,51800.0,29.268,29.3196,29.268,29.3132,51800.0
2007-10-10 15:50:00,45.42,45.43,45.36,45.36,76800.0,29.3132,29.3196,29.2744,29.2744,76800.0
2007-10-10 15:55:00,45.37,45.41,45.35,45.36,104900.0,29.2809,29.3067,29.268,29.2744,104900.0
2007-10-11 09:30:00,45.68,45.68,45.03,45.62,30400.0,29.481,29.481,29.0615,29.4422,30400.0
2007-10-11 09:35:00,45.63,45.65,45.45,45.45,30000.0,29.4487,29.4616,29.3325,29.3325,30000.0
2007-10-11 09:40:00,45.45,45.61,45.43,45.54,25900.0,29.3325,29.4358,29.3196,29.3906,25900.0
2007-10-11 09:45:00,45.56,45.56,45.41,45.42,14100.0,29.4035,29.4035,29.3067,29.3132,14100.0
2007-10-11 09:50:00,45.42,45.43,45.4,45.41,9500.0,29.3132,29.3196,29.3002,29.3067,9500.0
2007-10-11 09:55:00,45.43,45.46,45.4,45.42,18300.0,29.3196,29.339,29.3002,29.3132,18300.0
2007-10-11 10:00:00,45.43,45.46,45.35,45.35,15500.0,29.3196,29.339,29.268,29.268,15500.0
2007-10-11 10:05:00,45.36,45.39,45.3,45.3,10300.0,29.2744,29.2938,29.2357,29.2357,10300.0
2007-10-11 10:10:00,45.31,45.39,45.3,45.38,42800.0,29.2422,29.2938,29.2357,29.2873,42800.0
2007-10-11 10:15:00,45.37,45.42,45.35,45.41,18100.0,29.2809,29.3132,29.268,29.3067,18100.0
2007-10-11 10:20:00,45.42,45.49,45.42,45.46,24600.0,29.3132,29.3583,29.3132,29.339,24600.0
2007-10-11 10:25:00,45.48,45.49,45.4,45.42,17200.0,29.3519,29.3583,29.3002,29.3132,17200.0
2007-10-11 10:30:00,45.42,45.42,45.35,45.36,15900.0,29.3132,29.3132,29.268,29.2744,15900.0
2007-10-11 10:35:00,45.36,45.37,45.35,45.35,15400.0,29.2744,29.2809,29.268,29.268,15400.0
2007-10-11 10:40:00,45.35,45.4,45.3,45.39,30300.0,29.268,29.3002,29.2357,29.2938,30300.0
2007-10-11 10:45:00,45.39,45.45,45.29,45.29,11900.0,29.2938,29.3325,29.2293,29.2293,11900.0
2007-10-11 10:50:00,45.29,45.35,45.29,45.32,9600.0,29.2293,29.268,29.2293,29.2486,9600.0
2007-10-11 10:55:00,45.32,45.35,45.27,45.27,5800.0,29.2486,29.268,29.2163,29.2163,5800.0
2007-10-11 11:00:00,45.28,45.28,45.25,45.25,7100.0,29.2228,29.2228,29.2034,29.2034,7100.0
2007-10-11 11:05:00,45.26,45.36,45.25,45.35,19300.0,29.2099,29.2744,29.2034,29.268,19300.0
2007-10-11 11:10:00,45.35,45.36,45.25,45.25,6400.0,29.268,29.2744,29.2034,29.2034,6400.0
2007-10-11 11:15:00,45.26,45.3,45.26,45.3,5000.0,29.2099,29.2357,29.2099,29.2357,5000.0
2007-10-11 11:20:00,45.31,45.32,45.23,45.3,15700.0,29.2422,29.2486,29.1905,29.2357,15700.0
2007-10-11 11:25:00,45.28,45.29,45.26,45.29,7000.0,29.2228,29.2293,29.2099,29.2293,7000.0
2007-10-11 11:30:00,45.27,45.29,45.27,45.29,5100.0,29.2163,29.2293,29.2163,29.2293,5100.0
2007-10-11 11:35:00,45.28,45.3,45.27,45.29,5100.0,29.2228,29.2357,29.2163,29.2293,5100.0
2007-10-11 11:40:00,45.3,45.35,45.28,45.28,8300.0,29.2357,29.268,29.2228,29.2228,8300.0
2007-10-11 11:45:00,45.28,45.31,45.25,45.25,7500.0,29.2228,29.2422,29.2034,29.2034,7500.0
2007-10-11 11:50:00,45.25,45.3,45.2,45.27,32700.0,29.2034,29.2357,29.1712,29.2163,32700.0
2007-10-11 11:55:00,45.3,45.3,45.23,45.23,7400.0,29.2357,29.2357,29.1905,29.1905,7400.0
2007-10-11 12:00:00,45.23,45.27,45.23,45.25,4500.0,29.1905,29.2163,29.1905,29.2034,4500.0
2007-10-11 12:05:00,45.24,45.24,45.18,45.19,14600.0,29.197,29.197,29.1583,29.1647,14600.0
2007-10-11 12:10:00,45.18,45.19,45.16,45.18,10200.0,29.1583,29.1647,29.1454,29.1583,10200.0
2007-10-11 12:15:00,45.17,45.17,45.11,45.12,15100.0,29.1518,29.1518,29.1131,29.1195,15100.0
2007-10-11 12:20:00,45.13,45.13,45.04,45.04,22000.0,29.126,29.126,29.0679,29.0679,22000.0
2007-10-11 12:25:00,45.05,45.07,45.04,45.05,15500.0,29.0744,29.0873,29.0679,29.0744,15500.0
2007-10-11 12:30:00,45.06,45.12,45.05,45.09,19400.0,29.0808,29.1195,29.0744,29.1002,19400.0
2007-10-11 12:35:00,45.09,45.13,45.08,45.13,9000.0,29.1002,29.126,29.0937,29.126,9000.0
2007-10-11 12:40:00,45.14,45.16,45.14,45.15,5800.0,29.1324,29.1454,29.1324,29.1389,5800.0
2007-10-11 12:45:00,45.14,45.18,45.14,45.15,30700.0,29.1324,29.1583,29.1324,29.1389,30700.0
2007-10-11 12:50:00,45.17,45.17,45.14,45.15,6200.0,29.1518,29.1518,29.1324,29.1389,6200.0
2007-10-11 12:55:00,45.14,45.3,45.14,45.23,26300.0,29.1324,29.2357,29.1324,29.1905,26300.0
2007-10-11 13:00:00,45.23,45.26,45.2,45.21,12600.0,29.1905,29.2099,29.1712,29.1776,12600.0
2007-10-11 13:05:00,45.21,45.23,45.2,45.21,5900.0,29.1776,29.1905,29.1712,29.1776,5900.0
2007-10-11 13:10:00,45.21,45.29,45.21,45.29,10600.0,29.1776,29.2293,29.1776,29.2293,10600.0
2007-10-11 13:15:00,45.29,45.3,45.28,45.3,6100.0,29.2293,29.2357,29.2228,29.2357,6100.0
2007-10-11 13:20:00,45.28,45.28,45.22,45.23,19900.0,29.2228,29.2228,29.1841,29.1905,19900.0
2007-10-11 13:25:00,45.22,45.25,45.22,45.24,14500.0,29.1841,29.2034,29.1841,29.197,14500.0
2007-10-11 13:30:00,45.23,45.23,45.22,45.22,1900.0,29.1905,29.1905,29.1841,29.1841,1900.0
2007-10-11 13:35:00,45.23,45.23,45.22,45.22,3600.0,29.1905,29.1905,29.1841,29.1841,3600.0
2007-10-11 13:40:00,45.22,45.23,45.22,45.23,4100.0,29.1841,29.1905,29.1841,29.1905,4100.0
2007-10-11 13:45:00,45.22,45.24,45.22,45.22,4600.0,29.1841,29.197,29.1841,29.1841,4600.0
2007-10-11 13:50:00,45.23,45.24,45.22,45.22,3700.0,29.1905,29.197,29.1841,29.1841,3700.0
2007-10-11 13:55:00,45.22,45.22,45.2,45.2,9800.0,29.1841,29.1841,29.1712,29.1712,9800.0
2007-10-11 14:00:00,45.2,45.22,45.2,45.2,21200.0,29.1712,29.1841,29.1712,29.1712,21200.0
2007-10-11 14:05:00,45.2,45.22,45.19,45.21,21800.0,29.1712,29.1841,29.1647,29.1776,21800.0
2007-10-11 14:10:00,45.2,45.21,45.16,45.17,6900.0,29.1712,29.1776,29.1454,29.1518,6900.0
2007-10-11 14:15:00,45.16,45.17,45.07,45.11,35600.0,29.1454,29.1518,29.0873,29.1131,35600.0
2007-10-11 14:20:00,45.11,45.2,45.1,45.16,13800.0,29.1131,29.1712,29.1066,29.1454,13800.0
2007-10-11 14:25:00,45.14,45.15,45.01,45.04,13400.0,29.1324,29.1389,29.0485,29.0679,13400.0
2007-10-11 14:30:00,45.04,45.19,45.01,45.18,12400.0,29.0679,29.1647,29.0485,29.1583,12400.0
2007-10-11 14:35:00,45.18,45.18,45.08,45.12,9700.0,29.1583,29.1583,29.0937,29.1195,9700.0
2007-10-11 14:40:00,45.14,45.22,45.14,45.18,11200.0,29.1324,29.1841,29.1324,29.1583,11200.0
2007-10-11 14:45:00,45.19,45.23,45.15,45.15,10100.0,29.1647,29.1905,29.1389,29.1389,10100.0
2007-10-11 14:50:00,45.13,45.15,45.03,45.05,12100.0,29.126,29.1389,29.0615,29.0744,12100.0
2007-10-11 14:55:00,45.05,45.11,45.04,45.11,8500.0,29.0744,29.1131,29.0679,29.1131,8500.0
2007-10-11 15:00:00,45.07,45.1,45.01,45.01,10400.0,29.0873,29.1066,29.0485,29.0485,10400.0
2007-10-11 15:05:00,45.01,45.05,44.96,45.0,32800.0,29.0485,29.0744,29.0163,29.0421,32800.0
2007-10-11 15:10:00,44.99,45.03,44.97,45.01,24700.0,29.0356,29.0615,29.0227,29.0485,24700.0
2007-10-11 15:15:00,45.0,45.04,44.97,44.99,15400.0,29.0421,29.0679,29.0227,29.0356,15400.0
2007-10-11 15:20:00,44.99,45.06,44.98,44.98,18400.0,29.0356,29.0808,29.0292,29.0292,18400.0
2007-10-11 15:25:00,44.98,45.03,44.94,44.94,19500.0,29.0292,29.0615,29.0034,29.0034,19500.0
2007-10-11 15:30:00,44.93,44.96,44.9,44.94,23500.0,28.9969,29.0163,28.9776,29.0034,23500.0
2007-10-11 15:35:00,44.95,44.98,44.95,44.98,36700.0,29.0098,29.0292,29.0098,29.0292,36700.0
2007-10-11 15:40:00,44.98,45.02,44.95,45.0,17900.0,29.0292,29.055,29.0098,29.0421,17900.0
2007-10-11 15:45:00,44.99,45.03,44.96,44.97,22900.0,29.0356,29.0615,29.0163,29.0227,22900.0
2007-10-11 15:50:00,44.98,45.0,44.96,45.0,24500.0,29.0292,29.0421,29.0163,29.0421,24500.0
2007-10-11 15:55:00,44.99,45.04,44.99,45.04,31200.0,29.0356,29.0679,29.0356,29.0679,31200.0
2007-10-12 09:30:00,44.95,44.99,44.95,44.99,13500.0,29.0098,29.0356,29.0098,29.0356,13500.0
2007-10-12 09:35:00,45.0,45.0,44.95,44.96,6600.0,29.0421,29.0421,29.0098,29.0163,6600.0
2007-10-12 09:40:00,44.96,45.0,44.96,44.96,4400.0,29.0163,29.0421,29.0163,29.0163,4400.0
2007-10-12 09:45:00,44.95,44.99,44.95,44.98,5000.0,29.0098,29.0356,29.0098,29.0292,5000.0
2007-10-12 09:50:00,44.98,45.02,44.95,44.97,6100.0,29.0292,29.055,29.0098,29.0227,6100.0
2007-10-12 09:55:00,44.95,44.99,44.95,44.99,4400.0,29.0098,29.0356,29.0098,29.0356,4400.0
2007-10-12 10:00:00,44.96,45.04,44.95,45.03,7400.0,29.0163,29.0679,29.0098,29.0615,7400.0
2007-10-12 10:05:00,45.03,45.1,45.01,45.03,7800.0,29.0615,29.1066,29.0485,29.0615,7800.0
2007-10-12 10:10:00,45.03,45.03,44.96,44.97,8600.0,29.0615,29.0615,29.0163,29.0227,8600.0
2007-10-12 10:15:00,44.95,45.03,44.95,44.98,8900.0,29.0098,29.0615,29.0098,29.0292,8900.0
2007-10-12 10:20:00,44.97,44.98,44.95,44.98,10200.0,29.0227,29.0292,29.0098,29.0292,10200.0
2007-10-12 10:25:00,44.97,44.97,44.93,44.93,6600.0,29.0227,29.0227,28.9969,28.9969,6600.0
2007-10-12 10:30:00,44.92,44.93,44.85,44.87,15200.0,28.9905,28.9969,28.9453,28.9582,15200.0
2007-10-12 10:35:00,44.87,44.94,44.87,44.89,15500.0,28.9582,29.0034,28.9582,28.9711,15500.0
2007-10-12 10:40:00,44.88,44.88,44.83,44.85,10400.0,28.9647,28.9647,28.9324,28.9453,10400.0
2007-10-12 10:45:00,44.85,44.88,44.81,44.87,12000.0,28.9453,28.9647,28.9195,28.9582,12000.0
2007-10-12 10:50:00,44.86,44.89,44.86,44.86,5100.0,28.9517,28.9711,28.9517,28.9517,5100.0
2007-10-12 10:55:00,44.86,44.88,44.85,44.86,8600.0,28.9517,28.9647,28.9453,28.9517,8600.0
2007-10-12 11:00:00,44.86,44.95,44.83,44.89,10300.0,28.9517,29.0098,28.9324,28.9711,10300.0
2007-10-12 11:05:00,44.89,44.91,44.88,44.89,5500.0,28.9711,28.984,28.9647,28.9711,5500.0
2007-10-12 11:10:00,44.88,44.89,44.85,44.86,8100.0,28.9647,28.9711,28.9453,28.9517,8100.0
2007-10-12 11:15:00,44.87,44.88,44.85,44.87,7300.0,28.9582,28.9647,28.9453,28.9582,7300.0
2007-10-12 11:20:00,44.87,44.9,44.86,44.88,6600.0,28.9582,28.9776,28.9517,28.9647,6600.0
2007-10-12 11:25:00,44.89,44.93,44.88,44.92,5500.0,28.9711,28.9969,28.9647,28.9905,5500.0
2007-10-12 11:30:00,44.93,45.01,44.93,44.97,19400.0,28.9969,29.0485,28.9969,29.0227,19400.0
2007-10-12 11:35:00,44.97,45.0,44.95,44.97,8000.0,29.0227,29.0421,29.0098,29.0227,8000.0
2007-10-12 11:40:00,44.98,44.99,44.93,44.95,3600.0,29.0292,29.0356,28.9969,29.0098,3600.0
2007-10-12 11:45:00,44.93,45.02,44.92,44.97,18500.0,28.9969,29.055,28.9905,29.0227,18500.0
2007-10-12 11:50:00,44.97,44.98,44.94,44.97,8000.0,29.0227,29.0292,29.0034,29.0227,8000.0
2007-10-12 11:55:00,44.95,45.01,44.95,44.98,12400.0,29.0098,29.0485,29.0098,29.0292,12400.0
2007-10-12 12:00:00,44.97,44.98,44.94,44.94,5300.0,29.0227,29.0292,29.0034,29.0034,5300.0
2007-10-12 12:05:00,44.96,45.0,44.93,44.98,5100.0,29.0163,29.0421,28.9969,29.0292,5100.0
2007-10-12 12:10:00,44.98,45.04,44.98,45.01,12400.0,29.0292,29.0679,29.0292,29.0485,12400.0
2007-10-12 12:15:00,45.01,45.03,44.98,45.02,33300.0,29.0485,29.0615,29.0292,29.055,33300.0
2007-10-12 12:20:00,45.02,45.04,45.0,45.03,4500.0,29.055,29.0679,29.0421,29.0615,4500.0
2007-10-12 12:25:00,45.03,45.04,45.02,45.03,1900.0,29.0615,29.0679,29.055,29.0615,1900.0
2007-10-12 12:30:00,45.03,45.03,45.0,45.02,5300.0,29.0615,29.0615,29.0421,29.055,5300.0
2007-10-12 12:35:00,45.0,45.02,45.0,45.02,4700.0,29.0421,29.055,29.0421,29.055,4700.0
2007-10-12 12:40:00,45.02,45.05,45.01,45.03,2400.0,29.055,29.0744,29.0485,29.0615,2400.0
2007-10-12 12:45:00,45.03,45.05,45.01,45.03,4900.0,29.0615,29.0744,29.0485,29.0615,4900.0
2007-10-12 12:50:00,45.02,45.05,45.0,45.05,5700.0,29.055,29.0744,29.0421,29.0744,5700.0
2007-10-12 12:55:00,45.03,45.05,45.01,45.04,5600.0,29.0615,29.0744,29.0485,29.0679,5600.0
2007-10-12 13:00:00,45.02,45.03,45.01,45.01,4300.0,29.055,29.0615,29.0485,29.0485,4300.0
2007-10-12 13:05:00,45.01,45.03,45.0,45.02,8600.0,29.0485,29.0615,29.0421,29.055,8600.0
2007-10-12 13:10:00,45.01,45.01,45.0,45.0,7300.0,29.0485,29.0485,29.0421,29.0421,7300.0
2007-10-12 13:15:00,45.0,45.02,45.0,45.02,4900.0,29.0421,29.055,29.0421,29.055,4900.0
2007-10-12 13:20:00,45.0,45.02,45.0,45.01,5100.0,29.0421,29.055,29.0421,29.0485,5100.0
2007-10-12 13:25:00,45.0,45.02,45.0,45.02,9600.0,29.0421,29.055,29.0421,29.055,9600.0
2007-10-12 13:30:00,45.01,45.01,45.0,45.01,7200.0,29.0485,29.0485,29.0421,29.0485,7200.0
2007-10-12 13:35:00,45.01,45.02,45.0,45.01,4100.0,29.0485,29.055,29.0421,29.0485,4100.0
2007-10-12 13:40:00,45.02,45.04,44.97,45.03,20300.0,29.055,29.0679,29.0227,29.0615,20300.0
2007-10-12 13:45:00,45.03,45.06,45.01,45.01,7000.0,29.0615,29.0808,29.0485,29.0485,7000.0
2007-10-12 13:50:00,45.0,45.01,45.0,45.0,4900.0,29.0421,29.0485,29.0421,29.0421,4900.0
2007-10-12 13:55:00,45.01,45.06,45.0,45.05,20200.0,29.0485,29.0808,29.0421,29.0744,20200.0
2007-10-12 14:00:00,45.06,45.07,45.05,45.05,10000.0,29.0808,29.0873,29.0744,29.0744,10000.0
2007-10-12 14:05:00,45.05,45.07,45.05,45.05,22200.0,29.0744,29.0873,29.0744,29.0744,22200.0
2007-10-12 14:10:00,45.05,45.06,45.04,45.05,11800.0,29.0744,29.0808,29.0679,29.0744,11800.0
2007-10-12 14:15:00,45.06,45.08,45.03,45.05,12700.0,29.0808,29.0937,29.0615,29.0744,12700.0
2007-10-12 14:20:00,45.06,45.07,45.05,45.05,8000.0,29.0808,29.0873,29.0744,29.0744,8000.0
2007-10-12 14:25:00,45.07,45.08,45.05,45.08,3000.0,29.0873,29.0937,29.0744,29.0937,3000.0
2007-10-12 14:30:00,45.08,45.11,45.07,45.1,9100.0,29.0937,29.1131,29.0873,29.1066,9100.0
2007-10-12 14:35:00,45.1,45.14,45.09,45.11,9500.0,29.1066,29.1324,29.1002,29.1131,9500.0
2007-10-12 14:40:00,45.12,45.12,45.06,45.06,9800.0,29.1195,29.1195,29.0808,29.0808,9800.0
2007-10-12 14:45:00,45.08,45.08,45.06,45.07,5400.0,29.0937,29.0937,29.0808,29.0873,5400.0
2007-10-12 14:50:00,45.07,45.1,45.06,45.08,6300.0,29.0873,29.1066,29.0808,29.0937,6300.0
2007-10-12 14:55:00,45.08,45.08,45.05,45.06,12600.0,29.0937,29.0937,29.0744,29.0808,12600.0
2007-10-12 15:00:00,45.05,45.07,45.05,45.06,8500.0,29.0744,29.0873,29.0744,29.0808,8500.0
2007-10-12 15:05:00,45.07,45.07,45.05,45.06,7900.0,29.0873,29.0873,29.0744,29.0808,7900.0
2007-10-12 15:10:00,45.06,45.07,45.06,45.06,6800.0,29.0808,29.0873,29.0808,29.0808,6800.0
2007-10-12 15:15:00,45.07,45.08,45.05,45.05,8300.0,29.0873,29.0937,29.0744,29.0744,8300.0
2007-10-12 15:20:00,45.06,45.08,45.05,45.06,11900.0,29.0808,29.0937,29.0744,29.0808,11900.0
2007-10-12 15:25:00,45.05,45.06,45.05,45.06,15000.0,29.0744,29.0808,29.0744,29.0808,15000.0
2007-10-12 15:30:00,45.05,45.07,45.05,45.07,18300.0,29.0744,29.0873,29.0744,29.0873,18300.0
2007-10-12 15:35:00,45.06,45.1,45.06,45.1,10900.0,29.0808,29.1066,29.0808,29.1066,10900.0
2007-10-12 15:40:00,45.1,45.18,45.09,45.15,31600.0,29.1066,29.1583,29.1002,29.1389,31600.0
2007-10-12 15:45:00,45.15,45.16,45.13,45.14,34700.0,29.1389,29.1454,29.126,29.1324,34700.0
2007-10-12 15:50:00,45.13,45.17,45.13,45.17,18400.0,29.126,29.1518,29.126,29.1518,18400.0
2007-10-12 15:55:00,45.17,45.25,45.16,45.23,39500.0,29.1518,29.2034,29.1454,29.1905,39500.0
2007-10-15 09:30:00,45.26,45.46,45.26,45.39,24300.0,29.2099,29.339,29.2099,29.2938,24300.0
2007-10-15 09:35:00,45.41,45.49,45.38,45.4,12100.0,29.3067,29.3583,29.2873,29.3002,12100.0
2007-10-15 09:40:00,45.4,45.4,45.26,45.27,11600.0,29.3002,29.3002,29.2099,29.2163,11600.0
2007-10-15 09:45:00,45.28,45.29,45.08,45.24,33800.0,29.2228,29.2293,29.0937,29.197,33800.0
2007-10-15 09:50:00,45.24,45.26,45.22,45.23,9200.0,29.197,29.2099,29.1841,29.1905,9200.0
2007-10-15 09:55:00,45.23,45.23,45.14,45.16,14600.0,29.1905,29.1905,29.1324,29.1454,14600.0
2007-10-15 10:00:00,45.19,45.2,45.15,45.15,21300.0,29.1647,29.1712,29.1389,29.1389,21300.0
2007-10-15 10:05:00,45.15,45.25,45.15,45.19,23700.0,29.1389,29.2034,29.1389,29.1647,23700.0
2007-10-15 10:10:00,45.17,45.24,45.14,45.19,19600.0,29.1518,29.197,29.1324,29.1647,19600.0
2007-10-15 10:15:00,45.2,45.29,45.2,45.26,16700.0,29.1712,29.2293,29.1712,29.2099,16700.0
2007-10-15 10:20:00,45.26,45.3,45.25,45.28,10900.0,29.2099,29.2357,29.2034,29.2228,10900.0
2007-10-15 10:25:00,45.28,45.28,45.22,45.22,9500.0,29.2228,29.2228,29.1841,29.1841,9500.0
2007-10-15 10:30:00,45.22,45.27,45.22,45.25,17300.0,29.1841,29.2163,29.1841,29.2034,17300.0
2007-10-15 10:35:00,45.25,45.3,45.22,45.24,13400.0,29.2034,29.2357,29.1841,29.197,13400.0
2007-10-15 10:40:00,45.25,45.25,45.18,45.19,6300.0,29.2034,29.2034,29.1583,29.1647,6300.0
2007-10-15 10:45:00,45.18,45.21,45.15,45.15,9900.0,29.1583,29.1776,29.1389,29.1389,9900.0
2007-10-15 10:50:00,45.15,45.16,45.14,45.15,12500.0,29.1389,29.1454,29.1324,29.1389,12500.0
2007-10-15 10:55:00,45.15,45.16,45.11,45.14,14500.0,29.1389,29.1454,29.1131,29.1324,14500.0
2007-10-15 11:00:00,45.13,45.17,45.13,45.15,11300.0,29.126,29.1518,29.126,29.1389,11300.0
2007-10-15 11:05:00,45.16,45.21,45.1,45.13,34800.0,29.1454,29.1776,29.1066,29.126,34800.0
2007-10-15 11:10:00,45.13,45.14,45.12,45.12,5300.0,29.126,29.1324,29.1195,29.1195,5300.0
2007-10-15 11:15:00,45.12,45.15,45.1,45.12,11300.0,29.1195,29.1389,29.1066,29.1195,11300.0
2007-10-15 11:20:00,45.12,45.15,45.04,45.05,24200.0,29.1195,29.1389,29.0679,29.0744,24200.0
2007-10-15 11:25:00,45.04,45.1,45.04,45.08,8800.0,29.0679,29.1066,29.0679,29.0937,8800.0
2007-10-15 11:30:00,45.1,45.12,45.07,45.09,9900.0,29.1066,29.1195,29.0873,29.1002,9900.0
2007-10-15 11:35:00,45.09,45.14,45.09,45.12,8200.0,29.1002,29.1324,29.1002,29.1195,8200.0
2007-10-15 11:40:00,45.11,45.14,45.1,45.11,10900.0,29.1131,29.1324,29.1066,29.1131,10900.0
2007-10-15 11:45:00,45.11,45.13,45.03,45.06,16900.0,29.1131,29.126,29.0615,29.0808,16900.0
2007-10-15 11:50:00,45.05,45.09,45.05,45.08,9300.0,29.0744,29.1002,29.0744,29.0937,9300.0
2007-10-15 11:55:00,45.07,45.08,45.06,45.07,11900.0,29.0873,29.0937,29.0808,29.0873,11900.0
2007-10-15 12:00:00,45.07,45.08,45.07,45.07,9200.0,29.0873,29.0937,29.0873,29.0873,9200.0
2007-10-15 12:05:00,45.07,45.08,45.06,45.06,4900.0,29.0873,29.0937,29.0808,29.0808,4900.0
2007-10-15 12:10:00,45.06,45.12,45.06,45.12,17400.0,29.0808,29.1195,29.0808,29.1195,17400.0
2007-10-15 12:15:00,45.12,45.13,45.12,45.12,5400.0,29.1195,29.126,29.1195,29.1195,5400.0
2007-10-15 12:20:00,45.11,45.13,45.11,45.12,7400.0,29.1131,29.126,29.1131,29.1195,7400.0
2007-10-15 12:25:00,45.12,45.13,45.1,45.11,12600.0,29.1195,29.126,29.1066,29.1131,12600.0
2007-10-15 12:30:00,45.1,45.12,45.1,45.1,13800.0,29.1066,29.1195,29.1066,29.1066,13800.0
2007-10-15 12:35:00,45.1,45.11,45.09,45.11,4600.0,29.1066,29.1131,29.1002,29.1131,4600.0
2007-10-15 12:40:00,45.11,45.12,45.08,45.12,16300.0,29.1131,29.1195,29.0937,29.1195,16300.0
2007-10-15 12:45:00,45.13,45.14,45.12,45.12,33800.0,29.126,29.1324,29.1195,29.1195,33800.0
2007-10-15 12:50:00,45.12,45.13,45.12,45.13,5900.0,29.1195,29.126,29.1195,29.126,5900.0
2007-10-15 12:55:00,45.13,45.15,45.13,45.13,9100.0,29.126,29.1389,29.126,29.126,9100.0
2007-10-15 13:00:00,45.13,45.14,45.12,45.12,9800.0,29.126,29.1324,29.1195,29.1195,9800.0
2007-10-15 13:05:00,45.12,45.14,45.12,45.12,11900.0,29.1195,29.1324,29.1195,29.1195,11900.0
2007-10-15 13:10:00,45.12,45.13,45.1,45.12,7200.0,29.1195,29.126,29.1066,29.1195,7200.0
2007-10-15 13:15:00,45.12,45.13,45.11,45.12,5200.0,29.1195,29.126,29.1131,29.1195,5200.0
2007-10-15 13:20:00,45.12,45.13,45.11,45.12,8100.0,29.1195,29.126,29.1131,29.1195,8100.0
2007-10-15 13:25:00,45.13,45.13,45.12,45.12,6600.0,29.126,29.126,29.1195,29.1195,6600.0
2007-10-15 13:30:00,45.12,45.13,45.11,45.12,5400.0,29.1195,29.126,29.1131,29.1195,5400.0
2007-10-15 13:35:00,45.13,45.13,45.12,45.12,4100.0,29.126,29.126,29.1195,29.1195,4100.0
2007-10-15 13:40:00,45.12,45.13,45.11,45.13,7700.0,29.1195,29.126,29.1131,29.126,7700.0
2007-10-15 13:45:00,45.12,45.13,45.1,45.13,16600.0,29.1195,29.126,29.1066,29.126,16600.0
2007-10-15 13:50:00,45.13,45.14,45.12,45.12,9100.0,29.126,29.1324,29.1195,29.1195,9100.0
2007-10-15 13:55:00,45.12,45.13,45.12,45.12,9500.0,29.1195,29.126,29.1195,29.1195,9500.0
2007-10-15 14:00:00,45.12,45.14,45.11,45.12,7500.0,29.1195,29.1324,29.1131,29.1195,7500.0
2007-10-15 14:05:00,45.12,45.13,45.1,45.11,12400.0,29.1195,29.126,29.1066,29.1131,12400.0
2007-10-15 14:10:00,45.11,45.12,45.09,45.1,13600.0,29.1131,29.1195,29.1002,29.1066,13600.0
2007-10-15 14:15:00,45.1,45.13,45.09,45.13,11400.0,29.1066,29.126,29.1002,29.126,11400.0
2007-10-15 14:20:00,45.13,45.14,45.1,45.1,5700.0,29.126,29.1324,29.1066,29.1066,5700.0
2007-10-15 14:25:00,45.1,45.12,45.1,45.1,9500.0,29.1066,29.1195,29.1066,29.1066,9500.0
2007-10-15 14:30:00,45.11,45.13,45.1,45.11,7700.0,29.1131,29.126,29.1066,29.1131,7700.0
2007-10-15 14:35:00,45.1,45.14,45.1,45.12,12600.0,29.1066,29.1324,29.1066,29.1195,12600.0
2007-10-15 14:40:00,45.12,45.14,45.12,45.13,10500.0,29.1195,29.1324,29.1195,29.126,10500.0
2007-10-15 14:45:00,45.13,45.14,45.11,45.12,11500.0,29.126,29.1324,29.1131,29.1195,11500.0
2007-10-15 14:50:00,45.12,45.13,45.11,45.12,9700.0,29.1195,29.126,29.1131,29.1195,9700.0
2007-10-15 14:55:00,45.13,45.13,45.12,45.12,7000.0,29.126,29.126,29.1195,29.1195,7000.0
2007-10-15 15:00:00,45.12,45.17,45.12,45.16,15800.0,29.1195,29.1518,29.1195,29.1454,15800.0
2007-10-15 15:05:00,45.15,45.16,45.14,45.15,8400.0,29.1389,29.1454,29.1324,29.1389,8400.0
2007-10-15 15:10:00,45.14,45.16,45.13,45.15,25800.0,29.1324,29.1454,29.126,29.1389,25800.0
2007-10-15 15:15:00,45.15,45.16,45.14,45.15,21300.0,29.1389,29.1454,29.1324,29.1389,21300.0
2007-10-15 15:20:00,45.15,45.17,45.13,45.15,21800.0,29.1389,29.1518,29.126,29.1389,21800.0
2007-10-15 15:25:00,45.13,45.17,45.1,45.17,21300.0,29.126,29.1518,29.1066,29.1518,21300.0
2007-10-15 15:30:00,45.16,45.18,45.15,45.16,13300.0,29.1454,29.1583,29.1389,29.1454,13300.0
2007-10-15 15:35:00,45.16,45.17,45.14,45.16,23500.0,29.1454,29.1518,29.1324,29.1454,23500.0
2007-10-15 15:40:00,45.15,45.19,45.15,45.18,22100.0,29.1389,29.1647,29.1389,29.1583,22100.0
2007-10-15 15:45:00,45.17,45.31,45.17,45.29,37900.0,29.1518,29.2422,29.1518,29.2293,37900.0
2007-10-15 15:50:00,45.3,45.3,45.26,45.28,35700.0,29.2357,29.2357,29.2099,29.2228,35700.0
2007-10-15 15:55:00,45.28,45.34,45.26,45.28,86700.0,29.2228,29.2615,29.2099,29.2228,86700.0
2007-10-16 09:30:00,45.0,45.15,45.0,45.01,33000.0,29.0421,29.1389,29.0421,29.0485,33000.0
2007-10-16 09:35:00,44.99,45.04,44.9,45.04,11800.0,29.0356,29.0679,28.9776,29.0679,11800.0
2007-10-16 09:40:00,45.03,45.16,45.01,45.16,15800.0,29.0615,29.1454,29.0485,29.1454,15800.0
2007-10-16 09:45:00,45.15,45.17,45.04,45.08,6000.0,29.1389,29.1518,29.0679,29.0937,6000.0
2007-10-16 09:50:00,45.11,45.16,45.07,45.1,7200.0,29.1131,29.1454,29.0873,29.1066,7200.0
2007-10-16 09:55:00,45.1,45.14,45.05,45.09,8500.0,29.1066,29.1324,29.0744,29.1002,8500.0
2007-10-16 10:00:00,45.11,45.15,45.07,45.13,26600.0,29.1131,29.1389,29.0873,29.126,26600.0
2007-10-16 10:05:00,45.12,45.14,45.08,45.08,6800.0,29.1195,29.1324,29.0937,29.0937,6800.0
2007-10-16 10:10:00,45.08,45.08,44.98,44.98,15400.0,29.0937,29.0937,29.0292,29.0292,15400.0
2007-10-16 10:15:00,44.97,44.97,44.88,44.93,21200.0,29.0227,29.0227,28.9647,28.9969,21200.0
2007-10-16 10:20:00,44.92,44.97,44.9,44.94,10800.0,28.9905,29.0227,28.9776,29.0034,10800.0
2007-10-16 10:25:00,44.93,44.94,44.89,44.9,22200.0,28.9969,29.0034,28.9711,28.9776,22200.0
2007-10-16 10:30:00,44.9,44.91,44.88,44.9,16000.0,28.9776,28.984,28.9647,28.9776,16000.0
2007-10-16 10:35:00,44.9,44.9,44.82,44.82,13000.0,28.9776,28.9776,28.9259,28.9259,13000.0
2007-10-16 10:40:00,44.82,44.83,44.8,44.8,11100.0,28.9259,28.9324,28.913,28.913,11100.0
2007-10-16 10:45:00,44.81,45.02,44.79,44.8,39300.0,28.9195,29.055,28.9066,28.913,39300.0
2007-10-16 10:50:00,44.8,44.8,44.77,44.79,24700.0,28.913,28.913,28.8937,28.9066,24700.0
2007-10-16 10:55:00,44.8,44.8,44.76,44.77,8800.0,28.913,28.913,28.8872,28.8937,8800.0
2007-10-16 11:00:00,44.77,44.78,44.76,44.78,8000.0,28.8937,28.9001,28.8872,28.9001,8000.0
2007-10-16 11:05:00,44.77,44.78,44.75,44.77,8700.0,28.8937,28.9001,28.8808,28.8937,8700.0
2007-10-16 11:10:00,44.76,44.78,44.75,44.77,10200.0,28.8872,28.9001,28.8808,28.8937,10200.0
2007-10-16 11:15:00,44.77,44.79,44.75,44.75,20300.0,28.8937,28.9066,28.8808,28.8808,20300.0
2007-10-16 11:20:00,44.75,44.76,44.73,44.73,11700.0,28.8808,28.8872,28.8678,28.8678,11700.0
2007-10-16 11:25:00,44.72,44.72,44.68,44.69,20200.0,28.8614,28.8614,28.8356,28.842,20200.0
2007-10-16 11:30:00,44.7,44.79,44.69,44.78,19700.0,28.8485,28.9066,28.842,28.9001,19700.0
2007-10-16 11:35:00,44.78,44.78,44.71,44.73,23100.0,28.9001,28.9001,28.8549,28.8678,23100.0
2007-10-16 11:40:00,44.72,44.72,44.71,44.72,5400.0,28.8614,28.8614,28.8549,28.8614,5400.0
2007-10-16 11:45:00,44.71,44.71,44.64,44.66,9200.0,28.8549,28.8549,28.8098,28.8227,9200.0
2007-10-16 11:50:00,44.65,44.66,44.63,44.63,3800.0,28.8162,28.8227,28.8033,28.8033,3800.0
2007-10-16 11:55:00,44.62,44.63,44.55,44.56,10000.0,28.7969,28.8033,28.7517,28.7581,10000.0
2007-10-16 12:00:00,44.55,44.56,44.47,44.56,32400.0,28.7517,28.7581,28.7,28.7581,32400.0
2007-10-16 12:05:00,44.53,44.54,44.52,44.53,4600.0,28.7388,28.7452,28.7323,28.7388,4600.0
2007-10-16 12:10:00,44.52,44.53,44.49,44.53,8900.0,28.7323,28.7388,28.713,28.7388,8900.0
2007-10-16 12:15:00,44.52,44.54,44.52,44.53,6300.0,28.7323,28.7452,28.7323,28.7388,6300.0
2007-10-16 12:20:00,44.53,44.53,44.49,44.49,13200.0,28.7388,28.7388,28.713,28.713,13200.0
2007-10-16 12:25:00,44.5,44.52,44.49,44.52,15800.0,28.7194,28.7323,28.713,28.7323,15800.0
2007-10-16 12:30:00,44.52,44.53,44.5,44.53,4100.0,28.7323,28.7388,28.7194,28.7388,4100.0
2007-10-16 12:35:00,44.52,44.55,44.52,44.54,5400.0,28.7323,28.7517,28.7323,28.7452,5400.0
2007-10-16 12:40:00,44.55,44.58,44.55,44.58,5200.0,28.7517,28.771,28.7517,28.771,5200.0
2007-10-16 12:45:00,44.58,44.59,44.57,44.59,3500.0,28.771,28.7775,28.7646,28.7775,3500.0
2007-10-16 12:50:00,44.58,44.6,44.58,44.59,2300.0,28.771,28.7839,28.771,28.7775,2300.0
2007-10-16 12:55:00,44.6,44.6,44.56,44.56,5400.0,28.7839,28.7839,28.7581,28.7581,5400.0
2007-10-16 13:00:00,44.56,44.57,44.51,44.51,6000.0,28.7581,28.7646,28.7259,28.7259,6000.0
2007-10-16 13:05:00,44.52,44.53,44.49,44.5,9600.0,28.7323,28.7388,28.713,28.7194,9600.0
2007-10-16 13:10:00,44.5,44.53,44.49,44.5,16700.0,28.7194,28.7388,28.713,28.7194,16700.0
2007-10-16 13:15:00,44.5,44.57,44.5,44.55,8700.0,28.7194,28.7646,28.7194,28.7517,8700.0
2007-10-16 13:20:00,44.56,44.6,44.55,44.58,16500.0,28.7581,28.7839,28.7517,28.771,16500.0
2007-10-16 13:25:00,44.58,44.63,44.55,44.57,14600.0,28.771,28.8033,28.7517,28.7646,14600.0
2007-10-16 13:30:00,44.56,44.57,44.55,44.56,4500.0,28.7581,28.7646,28.7517,28.7581,4500.0
2007-10-16 13:35:00,44.57,44.62,44.57,44.61,14400.0,28.7646,28.7969,28.7646,28.7904,14400.0
2007-10-16 13:40:00,44.6,44.61,44.58,44.59,15100.0,28.7839,28.7904,28.771,28.7775,15100.0
2007-10-16 13:45:00,44.6,44.62,44.56,44.59,13400.0,28.7839,28.7969,28.7581,28.7775,13400.0
2007-10-16 13:50:00,44.58,44.6,44.56,44.57,15100.0,28.771,28.7839,28.7581,28.7646,15100.0
2007-10-16 13:55:00,44.58,44.59,44.56,44.56,3500.0,28.771,28.7775,28.7581,28.7581,3500.0
2007-10-16 14:00:00,44.56,44.59,44.55,44.59,9600.0,28.7581,28.7775,28.7517,28.7775,9600.0
2007-10-16 14:05:00,44.6,44.6,44.56,44.56,6100.0,28.7839,28.7839,28.7581,28.7581,6100.0
2007-10-16 14:10:00,44.56,44.6,44.53,44.56,12300.0,28.7581,28.7839,28.7388,28.7581,12300.0
2007-10-16 14:15:00,44.54,44.56,44.5,44.51,6900.0,28.7452,28.7581,28.7194,28.7259,6900.0
2007-10-16 14:20:00,44.5,44.52,44.5,44.51,8700.0,28.7194,28.7323,28.7194,28.7259,8700.0
2007-10-16 14:25:00,44.51,44.53,44.48,44.49,13600.0,28.7259,28.7388,28.7065,28.713,13600.0
2007-10-16 14:30:00,44.49,44.51,44.49,44.51,17800.0,28.713,28.7259,28.713,28.7259,17800.0
2007-10-16 14:35:00,44.5,44.53,44.5,44.53,20800.0,28.7194,28.7388,28.7194,28.7388,20800.0
2007-10-16 14:40:00,44.52,44.55,44.51,44.51,11100.0,28.7323,28.7517,28.7259,28.7259,11100.0
2007-10-16 14:45:00,44.52,44.54,44.5,44.5,8400.0,28.7323,28.7452,28.7194,28.7194,8400.0
2007-10-16 14:50:00,44.5,44.51,44.48,44.49,22400.0,28.7194,28.7259,28.7065,28.713,22400.0
2007-10-16 14:55:00,44.49,44.51,44.48,44.49,19800.0,28.713,28.7259,28.7065,28.713,19800.0
2007-10-16 15:00:00,44.5,44.62,44.49,44.51,38800.0,28.7194,28.7969,28.713,28.7259,38800.0
2007-10-16 15:05:00,44.5,44.51,44.45,44.47,14600.0,28.7194,28.7259,28.6871,28.7,14600.0
2007-10-16 15:10:00,44.46,44.49,44.42,44.47,17200.0,28.6936,28.713,28.6678,28.7,17200.0
2007-10-16 15:15:00,44.47,44.53,44.44,44.49,12300.0,28.7,28.7388,28.6807,28.713,12300.0
2007-10-16 15:20:00,44.49,44.53,44.46,44.51,12300.0,28.713,28.7388,28.6936,28.7259,12300.0
2007-10-16 15:25:00,44.53,44.54,44.46,44.46,9200.0,28.7388,28.7452,28.6936,28.6936,9200.0
2007-10-16 15:30:00,44.46,44.48,44.43,44.48,17000.0,28.6936,28.7065,28.6742,28.7065,17000.0
2007-10-16 15:35:00,44.48,44.51,44.47,44.5,24600.0,28.7065,28.7259,28.7,28.7194,24600.0
2007-10-16 15:40:00,44.5,44.5,44.45,44.48,28000.0,28.7194,28.7194,28.6871,28.7065,28000.0
2007-10-16 15:45:00,44.47,44.48,44.42,44.42,18400.0,28.7,28.7065,28.6678,28.6678,18400.0
2007-10-16 15:50:00,44.42,44.5,44.4,44.47,34700.0,28.6678,28.7194,28.6549,28.7,34700.0
2007-10-16 15:55:00,44.47,44.5,44.44,44.48,30000.0,28.7,28.7194,28.6807,28.7065,30000.0
2007-10-17 09:30:00,44.9,44.92,44.65,44.75,42900.0,28.9776,28.9905,28.8162,28.8808,42900.0
2007-10-17 09:35:00,44.76,44.9,44.65,44.65,38900.0,28.8872,28.9776,28.8162,28.8162,38900.0
2007-10-17 09:40:00,44.61,44.65,44.51,44.53,31000.0,28.7904,28.8162,28.7259,28.7388,31000.0
2007-10-17 09:45:00,44.53,44.53,44.42,44.45,23700.0,28.7388,28.7388,28.6678,28.6871,23700.0
2007-10-17 09:50:00,44.46,44.49,44.26,44.28,34300.0,28.6936,28.713,28.5645,28.5774,34300.0
2007-10-17 09:55:00,44.3,44.41,44.27,44.29,39000.0,28.5903,28.6613,28.571,28.5839,39000.0
2007-10-17 10:00:00,44.29,44.39,44.29,44.39,35200.0,28.5839,28.6484,28.5839,28.6484,35200.0
2007-10-17 10:05:00,44.4,44.48,44.33,44.35,41600.0,28.6549,28.7065,28.6097,28.6226,41600.0
2007-10-17 10:10:00,44.35,44.44,44.22,44.25,61600.0,28.6226,28.6807,28.5387,28.5581,61600.0
2007-10-17 10:15:00,44.25,44.28,44.18,44.21,46800.0,28.5581,28.5774,28.5129,28.5322,46800.0
2007-10-17 10:20:00,44.22,44.41,44.2,44.3,27200.0,28.5387,28.6613,28.5258,28.5903,27200.0
2007-10-17 10:25:00,44.3,44.31,44.19,44.21,31800.0,28.5903,28.5968,28.5193,28.5322,31800.0
2007-10-17 10:30:00,44.22,44.24,44.18,44.18,59300.0,28.5387,28.5516,28.5129,28.5129,59300.0
2007-10-17 10:35:00,44.18,44.22,44.17,44.2,28100.0,28.5129,28.5387,28.5064,28.5258,28100.0
2007-10-17 10:40:00,44.19,44.21,44.17,44.18,41700.0,28.5193,28.5322,28.5064,28.5129,41700.0
2007-10-17 10:45:00,44.18,44.21,44.16,44.18,41300.0,28.5129,28.5322,28.5,28.5129,41300.0
2007-10-17 10:50:00,44.18,44.22,44.17,44.17,46900.0,28.5129,28.5387,28.5064,28.5064,46900.0
2007-10-17 10:55:00,44.17,44.21,44.15,44.2,47100.0,28.5064,28.5322,28.4935,28.5258,47100.0
2007-10-17 11:00:00,44.19,44.38,44.19,44.31,36700.0,28.5193,28.642,28.5193,28.5968,36700.0
2007-10-17 11:05:00,44.32,44.36,44.3,44.36,49800.0,28.6032,28.6291,28.5903,28.6291,49800.0
2007-10-17 11:10:00,44.36,44.38,44.35,44.37,24200.0,28.6291,28.642,28.6226,28.6355,24200.0
2007-10-17 11:15:00,44.38,44.4,44.37,44.38,10300.0,28.642,28.6549,28.6355,28.642,10300.0
2007-10-17 11:20:00,44.38,44.39,44.28,44.28,58200.0,28.642,28.6484,28.5774,28.5774,58200.0
2007-10-17 11:25:00,44.28,44.32,44.28,44.32,51800.0,28.5774,28.6032,28.5774,28.6032,51800.0
2007-10-17 11:30:00,44.32,44.38,44.32,44.37,18000.0,28.6032,28.642,28.6032,28.6355,18000.0
2007-10-17 11:35:00,44.36,44.41,44.36,44.39,24100.0,28.6291,28.6613,28.6291,28.6484,24100.0
2007-10-17 11:40:00,44.38,44.42,44.37,44.42,12900.0,28.642,28.6678,28.6355,28.6678,12900.0
2007-10-17 11:45:00,44.42,44.46,44.37,44.37,18600.0,28.6678,28.6936,28.6355,28.6355,18600.0
2007-10-17 11:50:00,44.38,44.44,44.38,44.44,19800.0,28.642,28.6807,28.642,28.6807,19800.0
2007-10-17 11:55:00,44.43,44.46,44.43,44.46,7100.0,28.6742,28.6936,28.6742,28.6936,7100.0
2007-10-17 12:00:00,44.47,44.47,44.45,44.47,8900.0,28.7,28.7,28.6871,28.7,8900.0
2007-10-17 12:05:00,44.47,44.48,44.46,44.47,16500.0,28.7,28.7065,28.6936,28.7,16500.0
2007-10-17 12:10:00,44.47,44.48,44.46,44.48,13100.0,28.7,28.7065,28.6936,28.7065,13100.0
2007-10-17 12:15:00,44.47,44.48,44.47,44.48,18400.0,28.7,28.7065,28.7,28.7065,18400.0
2007-10-17 12:20:00,44.47,44.48,44.46,44.46,30500.0,28.7,28.7065,28.6936,28.6936,30500.0
2007-10-17 12:25:00,44.46,44.46,44.39,44.4,19700.0,28.6936,28.6936,28.6484,28.6549,19700.0
2007-10-17 12:30:00,44.4,44.41,44.39,44.41,18500.0,28.6549,28.6613,28.6484,28.6613,18500.0
2007-10-17 12:35:00,44.41,44.43,44.4,44.43,7700.0,28.6613,28.6742,28.6549,28.6742,7700.0
2007-10-17 12:40:00,44.43,44.44,44.42,44.42,7400.0,28.6742,28.6807,28.6678,28.6678,7400.0
2007-10-17 12:45:00,44.42,44.44,44.42,44.43,11200.0,28.6678,28.6807,28.6678,28.6742,11200.0
2007-10-17 12:50:00,44.43,44.45,44.42,44.42,12000.0,28.6742,28.6871,28.6678,28.6678,12000.0
2007-10-17 12:55:00,44.43,44.43,44.38,44.38,13800.0,28.6742,28.6742,28.642,28.642,13800.0
2007-10-17 13:00:00,44.38,44.39,44.37,44.37,7500.0,28.642,28.6484,28.6355,28.6355,7500.0
2007-10-17 13:05:00,44.37,44.4,44.35,44.35,24800.0,28.6355,28.6549,28.6226,28.6226,24800.0
2007-10-17 13:10:00,44.36,44.39,44.35,44.36,17700.0,28.6291,28.6484,28.6226,28.6291,17700.0
2007-10-17 13:15:00,44.37,44.38,44.36,44.37,14100.0,28.6355,28.642,28.6291,28.6355,14100.0
2007-10-17 13:20:00,44.37,44.38,44.36,44.36,12500.0,28.6355,28.642,28.6291,28.6291,12500.0
2007-10-17 13:25:00,44.36,44.37,44.35,44.35,9200.0,28.6291,28.6355,28.6226,28.6226,9200.0
2007-10-17 13:30:00,44.36,44.38,44.35,44.37,13100.0,28.6291,28.642,28.6226,28.6355,13100.0
2007-10-17 13:35:00,44.37,44.39,44.36,44.36,24000.0,28.6355,28.6484,28.6291,28.6291,24000.0
2007-10-17 13:40:00,44.36,44.39,44.35,44.37,23700.0,28.6291,28.6484,28.6226,28.6355,23700.0
2007-10-17 13:45:00,44.37,44.37,44.35,44.35,14900.0,28.6355,28.6355,28.6226,28.6226,14900.0
2007-10-17 13:50:00,44.36,44.37,44.35,44.35,33500.0,28.6291,28.6355,28.6226,28.6226,33500.0
2007-10-17 13:55:00,44.35,44.37,44.29,44.31,28800.0,28.6226,28.6355,28.5839,28.5968,28800.0
2007-10-17 14:00:00,44.3,44.4,44.24,44.27,43600.0,28.5903,28.6549,28.5516,28.571,43600.0
2007-10-17 14:05:00,44.27,44.32,44.27,44.32,17600.0,28.571,28.6032,28.571,28.6032,17600.0
2007-10-17 14:10:00,44.31,44.33,44.23,44.25,44000.0,28.5968,28.6097,28.5452,28.5581,44000.0
2007-10-17 14:15:00,44.25,44.26,44.2,44.21,17700.0,28.5581,28.5645,28.5258,28.5322,17700.0
2007-10-17 14:20:00,44.21,44.23,44.2,44.23,18900.0,28.5322,28.5452,28.5258,28.5452,18900.0
2007-10-17 14:25:00,44.23,44.24,44.22,44.23,10800.0,28.5452,28.5516,28.5387,28.5452,10800.0
2007-10-17 14:30:00,44.22,44.31,44.22,44.3,38700.0,28.5387,28.5968,28.5387,28.5903,38700.0
2007-10-17 14:35:00,44.31,44.34,44.3,44.34,18800.0,28.5968,28.6161,28.5903,28.6161,18800.0
2007-10-17 14:40:00,44.34,44.34,44.33,44.34,21400.0,28.6161,28.6161,28.6097,28.6161,21400.0
2007-10-17 14:45:00,44.34,44.38,44.34,44.35,25800.0,28.6161,28.642,28.6161,28.6226,25800.0
2007-10-17 14:50:00,44.35,44.39,44.29,44.29,76500.0,28.6226,28.6484,28.5839,28.5839,76500.0
2007-10-17 14:55:00,44.3,44.32,44.29,44.31,60600.0,28.5903,28.6032,28.5839,28.5968,60600.0
2007-10-17 15:00:00,44.31,44.35,44.31,44.34,24100.0,28.5968,28.6226,28.5968,28.6161,24100.0
2007-10-17 15:05:00,44.34,44.38,44.29,44.37,20100.0,28.6161,28.642,28.5839,28.6355,20100.0
2007-10-17 15:10:00,44.38,44.38,44.32,44.35,15800.0,28.642,28.642,28.6032,28.6226,15800.0
2007-10-17 15:15:00,44.35,44.35,44.29,44.35,37800.0,28.6226,28.6226,28.5839,28.6226,37800.0
2007-10-17 15:20:00,44.34,44.35,44.32,44.32,21100.0,28.6161,28.6226,28.6032,28.6032,21100.0
2007-10-17 15:25:00,44.32,44.32,44.26,44.27,21900.0,28.6032,28.6032,28.5645,28.571,21900.0
2007-10-17 15:30:00,44.27,44.28,44.23,44.26,47700.0,28.571,28.5774,28.5452,28.5645,47700.0
2007-10-17 15:35:00,44.26,44.28,44.26,44.26,16200.0,28.5645,28.5774,28.5645,28.5645,16200.0
2007-10-17 15:40:00,44.26,44.3,44.22,44.25,93500.0,28.5645,28.5903,28.5387,28.5581,93500.0
2007-10-17 15:45:00,44.24,44.28,44.23,44.26,25700.0,28.5516,28.5774,28.5452,28.5645,25700.0
2007-10-17 15:50:00,44.28,44.29,44.24,44.26,39600.0,28.5774,28.5839,28.5516,28.5645,39600.0
2007-10-17 15:55:00,44.27,44.33,44.26,44.32,48800.0,28.571,28.6097,28.5645,28.6032,48800.0
2007-10-18 09:30:00,42.61,43.75,42.61,43.12,130900.0,27.4996,28.2354,27.4996,27.8288,130900.0
2007-10-18 09:35:00,43.12,43.43,42.9,43.11,105300.0,27.8288,28.0288,27.6868,27.8223,105300.0
2007-10-18 09:40:00,43.11,43.19,42.95,42.96,53500.0,27.8223,27.874,27.7191,27.7255,53500.0
2007-10-18 09:45:00,42.96,43.05,42.7,42.74,150100.0,27.7255,27.7836,27.5577,27.5835,150100.0
2007-10-18 09:50:00,42.74,42.91,42.7,42.83,73800.0,27.5835,27.6933,27.5577,27.6416,73800.0
2007-10-18 09:55:00,42.83,42.87,42.75,42.75,117700.0,27.6416,27.6674,27.59,27.59,117700.0
2007-10-18 10:00:00,42.76,42.88,42.75,42.85,94400.0,27.5964,27.6739,27.59,27.6545,94400.0
2007-10-18 10:05:00,42.85,42.9,42.68,42.68,210600.0,27.6545,27.6868,27.5448,27.5448,210600.0
2007-10-18 10:10:00,42.68,42.69,42.4,42.4,136400.0,27.5448,27.5513,27.3641,27.3641,136400.0
2007-10-18 10:15:00,42.41,42.84,42.4,42.79,64600.0,27.3706,27.6481,27.3641,27.6158,64600.0
2007-10-18 10:20:00,42.82,42.87,42.61,42.62,56400.0,27.6352,27.6674,27.4996,27.5061,56400.0
2007-10-18 10:25:00,42.62,42.62,42.51,42.52,47000.0,27.5061,27.5061,27.4351,27.4416,47000.0
2007-10-18 10:30:00,42.52,42.52,42.27,42.46,115100.0,27.4416,27.4416,27.2802,27.4028,115100.0
2007-10-18 10:35:00,42.46,42.55,42.3,42.33,54400.0,27.4028,27.4609,27.2996,27.3189,54400.0
2007-10-18 10:40:00,42.36,42.47,42.32,42.37,43000.0,27.3383,27.4093,27.3125,27.3447,43000.0
2007-10-18 10:45:00,42.4,42.62,42.38,42.45,58000.0,27.3641,27.5061,27.3512,27.3964,58000.0
2007-10-18 10:50:00,42.46,42.56,42.46,42.54,52400.0,27.4028,27.4674,27.4028,27.4545,52400.0
2007-10-18 10:55:00,42.54,42.58,42.45,42.47,24800.0,27.4545,27.4803,27.3964,27.4093,24800.0
2007-10-18 11:00:00,42.47,42.52,42.41,42.41,47200.0,27.4093,27.4416,27.3706,27.3706,47200.0
2007-10-18 11:05:00,42.41,42.64,42.41,42.62,36100.0,27.3706,27.519,27.3706,27.5061,36100.0
2007-10-18 11:10:00,42.61,42.61,42.3,42.32,58700.0,27.4996,27.4996,27.2996,27.3125,58700.0
2007-10-18 11:15:00,42.3,42.61,42.29,42.6,90100.0,27.2996,27.4996,27.2931,27.4932,90100.0
2007-10-18 11:20:00,42.57,42.81,42.5,42.53,70700.0,27.4738,27.6287,27.4286,27.448,70700.0
2007-10-18 11:25:00,42.53,42.71,42.5,42.64,61600.0,27.448,27.5642,27.4286,27.519,61600.0
2007-10-18 11:30:00,42.67,42.85,42.67,42.75,46300.0,27.5384,27.6545,27.5384,27.59,46300.0
2007-10-18 11:35:00,42.76,42.79,42.74,42.76,24200.0,27.5964,27.6158,27.5835,27.5964,24200.0
2007-10-18 11:40:00,42.76,42.85,42.76,42.8,25800.0,27.5964,27.6545,27.5964,27.6223,25800.0
2007-10-18 11:45:00,42.8,42.81,42.77,42.78,18600.0,27.6223,27.6287,27.6029,27.6094,18600.0
2007-10-18 11:50:00,42.79,42.86,42.78,42.82,22200.0,27.6158,27.661,27.6094,27.6352,22200.0
2007-10-18 11:55:00,42.82,43.17,42.81,42.94,67600.0,27.6352,27.8611,27.6287,27.7126,67600.0
2007-10-18 12:00:00,42.96,42.96,42.86,42.87,10600.0,27.7255,27.7255,27.661,27.6674,10600.0
2007-10-18 12:05:00,42.88,42.91,42.84,42.89,22800.0,27.6739,27.6933,27.6481,27.6803,22800.0
2007-10-18 12:10:00,42.9,42.9,42.86,42.88,17800.0,27.6868,27.6868,27.661,27.6739,17800.0
2007-10-18 12:15:00,42.88,42.89,42.81,42.89,16600.0,27.6739,27.6803,27.6287,27.6803,16600.0
2007-10-18 12:20:00,42.88,42.9,42.87,42.9,18900.0,27.6739,27.6868,27.6674,27.6868,18900.0
2007-10-18 12:25:00,42.9,42.92,42.89,42.91,11700.0,27.6868,27.6997,27.6803,27.6933,11700.0
2007-10-18 12:30:00,42.92,42.95,42.87,42.88,14500.0,27.6997,27.7191,27.6674,27.6739,14500.0
2007-10-18 12:35:00,42.87,42.89,42.85,42.86,13000.0,27.6674,27.6803,27.6545,27.661,13000.0
2007-10-18 12:40:00,42.87,42.88,42.83,42.84,14600.0,27.6674,27.6739,27.6416,27.6481,14600.0
2007-10-18 12:45:00,42.84,42.91,42.84,42.89,12400.0,27.6481,27.6933,27.6481,27.6803,12400.0
2007-10-18 12:50:00,42.89,42.95,42.88,42.89,11100.0,27.6803,27.7191,27.6739,27.6803,11100.0
2007-10-18 12:55:00,42.88,42.93,42.88,42.9,14200.0,27.6739,27.7062,27.6739,27.6868,14200.0
2007-10-18 13:00:00,42.9,42.92,42.9,42.9,21200.0,27.6868,27.6997,27.6868,27.6868,21200.0
2007-10-18 13:05:00,42.9,42.94,42.88,42.91,30500.0,27.6868,27.7126,27.6739,27.6933,30500.0
2007-10-18 13:10:00,42.9,42.91,42.88,42.88,18200.0,27.6868,27.6933,27.6739,27.6739,18200.0
2007-10-18 13:15:00,42.88,42.9,42.88,42.88,24000.0,27.6739,27.6868,27.6739,27.6739,24000.0
2007-10-18 13:20:00,42.89,42.92,42.88,42.9,28000.0,27.6803,27.6997,27.6739,27.6868,28000.0
2007-10-18 13:25:00,42.91,42.93,42.9,42.93,9800.0,27.6933,27.7062,27.6868,27.7062,9800.0
2007-10-18 13:30:00,42.92,43.11,42.91,43.11,17700.0,27.6997,27.8223,27.6933,27.8223,17700.0
2007-10-18 13:35:00,43.1,43.1,43.02,43.06,17500.0,27.8159,27.8159,27.7642,27.7901,17500.0
2007-10-18 13:40:00,43.07,43.08,43.03,43.05,69500.0,27.7965,27.803,27.7707,27.7836,69500.0
2007-10-18 13:45:00,43.05,43.08,43.04,43.06,52200.0,27.7836,27.803,27.7772,27.7901,52200.0
2007-10-18 13:50:00,43.06,43.06,43.05,43.05,40500.0,27.7901,27.7901,27.7836,27.7836,40500.0
2007-10-18 13:55:00,43.06,43.06,43.05,43.06,25500.0,27.7901,27.7901,27.7836,27.7901,25500.0
2007-10-18 14:00:00,43.06,43.11,43.05,43.05,21400.0,27.7901,27.8223,27.7836,27.7836,21400.0
2007-10-18 14:05:00,43.05,43.08,43.04,43.06,113900.0,27.7836,27.803,27.7772,27.7901,113900.0
2007-10-18 14:10:00,43.06,43.1,43.05,43.08,20900.0,27.7901,27.8159,27.7836,27.803,20900.0
2007-10-18 14:15:00,43.09,43.09,43.05,43.05,33800.0,27.8094,27.8094,27.7836,27.7836,33800.0
2007-10-18 14:20:00,43.05,43.06,42.88,42.96,78700.0,27.7836,27.7901,27.6739,27.7255,78700.0
2007-10-18 14:25:00,42.93,42.96,42.91,42.92,12700.0,27.7062,27.7255,27.6933,27.6997,12700.0
2007-10-18 14:30:00,42.92,42.92,42.78,42.84,25400.0,27.6997,27.6997,27.6094,27.6481,25400.0
2007-10-18 14:35:00,42.84,42.84,42.81,42.83,4700.0,27.6481,27.6481,27.6287,27.6416,4700.0
2007-10-18 14:40:00,42.84,42.89,42.82,42.88,11300.0,27.6481,27.6803,27.6352,27.6739,11300.0
2007-10-18 14:45:00,42.86,42.93,42.8,42.89,37600.0,27.661,27.7062,27.6223,27.6803,37600.0
2007-10-18 14:50:00,42.88,42.93,42.85,42.92,35600.0,27.6739,27.7062,27.6545,27.6997,35600.0
2007-10-18 14:55:00,42.9,42.93,42.85,42.87,24200.0,27.6868,27.7062,27.6545,27.6674,24200.0
2007-10-18 15:00:00,42.87,42.94,42.86,42.94,15500.0,27.6674,27.7126,27.661,27.7126,15500.0
2007-10-18 15:05:00,42.95,43.03,42.92,42.99,26400.0,27.7191,27.7707,27.6997,27.7449,26400.0
2007-10-18 15:10:00,42.99,43.04,42.95,42.97,23500.0,27.7449,27.7772,27.7191,27.732,23500.0
2007-10-18 15:15:00,42.97,43.06,42.93,42.96,30700.0,27.732,27.7901,27.7062,27.7255,30700.0
2007-10-18 15:20:00,42.98,43.04,42.95,42.96,25600.0,27.7384,27.7772,27.7191,27.7255,25600.0
2007-10-18 15:25:00,42.96,43.0,42.87,42.91,26300.0,27.7255,27.7513,27.6674,27.6933,26300.0
2007-10-18 15:30:00,42.91,42.91,42.81,42.86,36600.0,27.6933,27.6933,27.6287,27.661,36600.0
2007-10-18 15:35:00,42.86,42.89,42.85,42.89,21800.0,27.661,27.6803,27.6545,27.6803,21800.0
2007-10-18 15:40:00,42.88,42.97,42.87,42.95,43900.0,27.6739,27.732,27.6674,27.7191,43900.0
2007-10-18 15:45:00,42.95,42.99,42.95,42.97,51000.0,27.7191,27.7449,27.7191,27.732,51000.0
2007-10-18 15:50:00,42.97,43.03,42.93,42.99,126100.0,27.732,27.7707,27.7062,27.7449,126100.0
2007-10-18 15:55:00,43.0,43.05,42.83,43.05,114700.0,27.7513,27.7836,27.6416,27.7836,114700.0
2007-10-19 09:30:00,42.65,42.7,42.54,42.54,173300.0,27.5255,27.5577,27.4545,27.4545,173300.0
2007-10-19 09:35:00,42.55,42.65,42.55,42.57,12100.0,27.4609,27.5255,27.4609,27.4738,12100.0
2007-10-19 09:40:00,42.61,42.7,42.58,42.65,16400.0,27.4996,27.5577,27.4803,27.5255,16400.0
2007-10-19 09:45:00,42.66,42.7,42.62,42.64,39900.0,27.5319,27.5577,27.5061,27.519,39900.0
2007-10-19 09:50:00,42.65,42.73,42.64,42.73,54600.0,27.5255,27.5771,27.519,27.5771,54600.0
2007-10-19 09:55:00,42.73,42.74,42.67,42.71,19100.0,27.5771,27.5835,27.5384,27.5642,19100.0
2007-10-19 10:00:00,42.7,42.72,42.58,42.62,31100.0,27.5577,27.5706,27.4803,27.5061,31100.0
2007-10-19 10:05:00,42.62,42.63,42.57,42.58,43800.0,27.5061,27.5125,27.4738,27.4803,43800.0
2007-10-19 10:10:00,42.58,42.62,42.52,42.54,27300.0,27.4803,27.5061,27.4416,27.4545,27300.0
2007-10-19 10:15:00,42.54,42.63,42.54,42.62,14500.0,27.4545,27.5125,27.4545,27.5061,14500.0
2007-10-19 10:20:00,42.62,42.78,42.62,42.71,13300.0,27.5061,27.6094,27.5061,27.5642,13300.0
2007-10-19 10:25:00,42.72,42.81,42.65,42.67,30200.0,27.5706,27.6287,27.5255,27.5384,30200.0
2007-10-19 10:30:00,42.67,42.67,42.5,42.55,45000.0,27.5384,27.5384,27.4286,27.4609,45000.0
2007-10-19 10:35:00,42.54,42.74,42.53,42.71,58300.0,27.4545,27.5835,27.448,27.5642,58300.0
2007-10-19 10:40:00,42.7,42.72,42.64,42.65,25900.0,27.5577,27.5706,27.519,27.5255,25900.0
2007-10-19 10:45:00,42.65,42.69,42.61,42.62,20200.0,27.5255,27.5513,27.4996,27.5061,20200.0
2007-10-19 10:50:00,42.63,42.69,42.61,42.65,14700.0,27.5125,27.5513,27.4996,27.5255,14700.0
2007-10-19 10:55:00,42.66,42.66,42.52,42.52,15200.0,27.5319,27.5319,27.4416,27.4416,15200.0
2007-10-19 11:00:00,42.53,42.6,42.53,42.6,17600.0,27.448,27.4932,27.448,27.4932,17600.0
2007-10-19 11:05:00,42.6,42.6,42.5,42.55,32800.0,27.4932,27.4932,27.4286,27.4609,32800.0
2007-10-19 11:10:00,42.54,42.55,42.45,42.5,19300.0,27.4545,27.4609,27.3964,27.4286,19300.0
2007-10-19 11:15:00,42.49,42.53,42.49,42.53,9900.0,27.4222,27.448,27.4222,27.448,9900.0
2007-10-19 11:20:00,42.52,42.52,42.48,42.48,26300.0,27.4416,27.4416,27.4157,27.4157,26300.0
2007-10-19 11:25:00,42.49,42.52,42.48,42.52,27400.0,27.4222,27.4416,27.4157,27.4416,27400.0
2007-10-19 11:30:00,42.52,42.53,42.45,42.47,24800.0,27.4416,27.448,27.3964,27.4093,24800.0
2007-10-19 11:35:00,42.47,42.6,42.46,42.51,32600.0,27.4093,27.4932,27.4028,27.4351,32600.0
2007-10-19 11:40:00,42.51,42.57,42.5,42.57,11800.0,27.4351,27.4738,27.4286,27.4738,11800.0
2007-10-19 11:45:00,42.56,42.57,42.55,42.56,15000.0,27.4674,27.4738,27.4609,27.4674,15000.0
2007-10-19 11:50:00,42.57,42.58,42.55,42.56,24100.0,27.4738,27.4803,27.4609,27.4674,24100.0
2007-10-19 11:55:00,42.56,42.57,42.55,42.57,13800.0,27.4674,27.4738,27.4609,27.4738,13800.0
2007-10-19 12:00:00,42.57,42.57,42.53,42.54,27400.0,27.4738,27.4738,27.448,27.4545,27400.0
2007-10-19 12:05:00,42.54,42.6,42.53,42.56,31300.0,27.4545,27.4932,27.448,27.4674,31300.0
2007-10-19 12:10:00,42.57,42.61,42.51,42.51,13700.0,27.4738,27.4996,27.4351,27.4351,13700.0
2007-10-19 12:15:00,42.52,42.57,42.52,42.53,20000.0,27.4416,27.4738,27.4416,27.448,20000.0
2007-10-19 12:20:00,42.51,42.53,42.48,42.48,21300.0,27.4351,27.448,27.4157,27.4157,21300.0
2007-10-19 12:25:00,42.47,42.57,42.45,42.46,27300.0,27.4093,27.4738,27.3964,27.4028,27300.0
2007-10-19 12:30:00,42.45,42.46,42.44,42.44,7500.0,27.3964,27.4028,27.3899,27.3899,7500.0
2007-10-19 12:35:00,42.44,42.44,42.4,42.42,48100.0,27.3899,27.3899,27.3641,27.377,48100.0
2007-10-19 12:40:00,42.42,42.45,42.38,42.41,16400.0,27.377,27.3964,27.3512,27.3706,16400.0
2007-10-19 12:45:00,42.4,42.48,42.4,42.46,32500.0,27.3641,27.4157,27.3641,27.4028,32500.0
2007-10-19 12:50:00,42.44,42.45,42.43,42.44,10100.0,27.3899,27.3964,27.3835,27.3899,10100.0
2007-10-19 12:55:00,42.43,42.47,42.42,42.43,17300.0,27.3835,27.4093,27.377,27.3835,17300.0
2007-10-19 13:00:00,42.43,42.44,42.4,42.41,30200.0,27.3835,27.3899,27.3641,27.3706,30200.0
2007-10-19 13:05:00,42.4,42.45,42.4,42.41,19100.0,27.3641,27.3964,27.3641,27.3706,19100.0
2007-10-19 13:10:00,42.41,42.42,42.4,42.41,6600.0,27.3706,27.377,27.3641,27.3706,6600.0
2007-10-19 13:15:00,42.4,42.41,42.39,42.4,17600.0,27.3641,27.3706,27.3577,27.3641,17600.0
2007-10-19 13:20:00,42.4,42.4,42.26,42.27,61700.0,27.3641,27.3641,27.2738,27.2802,61700.0
2007-10-19 13:25:00,42.28,42.36,42.26,42.35,26900.0,27.2867,27.3383,27.2738,27.3318,26900.0
2007-10-19 13:30:00,42.33,42.37,42.33,42.37,7200.0,27.3189,27.3447,27.3189,27.3447,7200.0
2007-10-19 13:35:00,42.36,42.4,42.35,42.35,15900.0,27.3383,27.3641,27.3318,27.3318,15900.0
2007-10-19 13:40:00,42.36,42.38,42.32,42.32,13500.0,27.3383,27.3512,27.3125,27.3125,13500.0
2007-10-19 13:45:00,42.32,42.37,42.32,42.34,27000.0,27.3125,27.3447,27.3125,27.3254,27000.0
2007-10-19 13:50:00,42.34,42.36,42.32,42.35,21300.0,27.3254,27.3383,27.3125,27.3318,21300.0
2007-10-19 13:55:00,42.36,42.4,42.35,42.36,17400.0,27.3383,27.3641,27.3318,27.3383,17400.0
2007-10-19 14:00:00,42.37,42.37,42.35,42.36,10500.0,27.3447,27.3447,27.3318,27.3383,10500.0
2007-10-19 14:05:00,42.35,42.38,42.31,42.34,23400.0,27.3318,27.3512,27.306,27.3254,23400.0
2007-10-19 14:10:00,42.34,42.36,42.3,42.3,27500.0,27.3254,27.3383,27.2996,27.2996,27500.0
2007-10-19 14:15:00,42.3,42.31,42.25,42.26,33100.0,27.2996,27.306,27.2673,27.2738,33100.0
2007-10-19 14:20:00,42.25,42.27,42.2,42.22,52000.0,27.2673,27.2802,27.235,27.2479,52000.0
2007-10-19 14:25:00,42.22,42.23,42.14,42.14,46100.0,27.2479,27.2544,27.1963,27.1963,46100.0
2007-10-19 14:30:00,42.14,42.14,42.08,42.1,19700.0,27.1963,27.1963,27.1576,27.1705,19700.0
2007-10-19 14:35:00,42.1,42.14,42.08,42.13,31600.0,27.1705,27.1963,27.1576,27.1899,31600.0
2007-10-19 14:40:00,42.13,42.23,42.08,42.1,32300.0,27.1899,27.2544,27.1576,27.1705,32300.0
2007-10-19 14:45:00,42.1,42.16,42.09,42.12,31000.0,27.1705,27.2092,27.164,27.1834,31000.0
2007-10-19 14:50:00,42.13,42.13,42.1,42.11,31400.0,27.1899,27.1899,27.1705,27.1769,31400.0
2007-10-19 14:55:00,42.11,42.13,42.08,42.1,52600.0,27.1769,27.1899,27.1576,27.1705,52600.0
2007-10-19 15:00:00,42.1,42.12,42.06,42.07,44200.0,27.1705,27.1834,27.1447,27.1511,44200.0
2007-10-19 15:05:00,42.06,42.12,42.05,42.12,30000.0,27.1447,27.1834,27.1382,27.1834,30000.0
2007-10-19 15:10:00,42.12,42.14,42.05,42.06,48600.0,27.1834,27.1963,27.1382,27.1447,48600.0
2007-10-19 15:15:00,42.06,42.08,42.04,42.05,38100.0,27.1447,27.1576,27.1318,27.1382,38100.0
2007-10-19 15:20:00,42.04,42.05,42.0,42.01,35000.0,27.1318,27.1382,27.106,27.1124,35000.0
2007-10-19 15:25:00,42.0,42.01,41.95,41.97,69900.0,27.106,27.1124,27.0737,27.0866,69900.0
2007-10-19 15:30:00,41.96,41.98,41.92,41.94,51100.0,27.0801,27.093,27.0543,27.0672,51100.0
2007-10-19 15:35:00,41.95,41.95,41.9,41.93,80400.0,27.0737,27.0737,27.0414,27.0608,80400.0
2007-10-19 15:40:00,41.93,41.93,41.84,41.86,80100.0,27.0608,27.0608,27.0027,27.0156,80100.0
2007-10-19 15:45:00,41.86,41.88,41.75,41.76,120300.0,27.0156,27.0285,26.9446,26.9511,120300.0
2007-10-19 15:50:00,41.76,41.87,41.7,41.8,160000.0,26.9511,27.0221,26.9123,26.9769,160000.0
2007-10-19 15:55:00,41.8,41.96,41.73,41.73,137600.0,26.9769,27.0801,26.9317,26.9317,137600.0
2007-10-22 09:30:00,42.05,42.05,41.98,42.03,58700.0,27.1382,27.1382,27.093,27.1253,58700.0
2007-10-22 09:35:00,42.03,42.05,41.71,41.75,24400.0,27.1253,27.1382,26.9188,26.9446,24400.0
2007-10-22 09:40:00,41.74,41.8,41.72,41.75,50000.0,26.9382,26.9769,26.9252,26.9446,50000.0
2007-10-22 09:45:00,41.76,41.77,41.7,41.72,27500.0,26.9511,26.9575,26.9123,26.9252,27500.0
2007-10-22 09:50:00,41.71,41.72,41.64,41.65,38400.0,26.9188,26.9252,26.8736,26.8801,38400.0
2007-10-22 09:55:00,41.65,41.69,41.6,41.61,48700.0,26.8801,26.9059,26.8478,26.8543,48700.0
2007-10-22 10:00:00,41.6,41.67,41.6,41.64,55600.0,26.8478,26.893,26.8478,26.8736,55600.0
2007-10-22 10:05:00,41.64,41.68,41.62,41.68,18400.0,26.8736,26.8994,26.8607,26.8994,18400.0
2007-10-22 10:10:00,41.68,41.77,41.64,41.77,34700.0,26.8994,26.9575,26.8736,26.9575,34700.0
2007-10-22 10:15:00,41.76,41.78,41.71,41.77,20400.0,26.9511,26.964,26.9188,26.9575,20400.0
2007-10-22 10:20:00,41.77,41.88,41.76,41.87,20600.0,26.9575,27.0285,26.9511,27.0221,20600.0
2007-10-22 10:25:00,41.86,41.86,41.78,41.8,33400.0,27.0156,27.0156,26.964,26.9769,33400.0
2007-10-22 10:30:00,41.8,41.82,41.75,41.75,20800.0,26.9769,26.9898,26.9446,26.9446,20800.0
2007-10-22 10:35:00,41.75,41.78,41.75,41.75,20700.0,26.9446,26.964,26.9446,26.9446,20700.0
2007-10-22 10:40:00,41.75,41.81,41.73,41.79,70800.0,26.9446,26.9833,26.9317,26.9704,70800.0
2007-10-22 10:45:00,41.79,41.79,41.75,41.75,11500.0,26.9704,26.9704,26.9446,26.9446,11500.0
2007-10-22 10:50:00,41.75,41.81,41.75,41.8,26000.0,26.9446,26.9833,26.9446,26.9769,26000.0
2007-10-22 10:55:00,41.8,41.83,41.75,41.81,35300.0,26.9769,26.9962,26.9446,26.9833,35300.0
2007-10-22 11:00:00,41.81,41.82,41.8,41.8,25300.0,26.9833,26.9898,26.9769,26.9769,25300.0
2007-10-22 11:05:00,41.8,41.88,41.8,41.88,21400.0,26.9769,27.0285,26.9769,27.0285,21400.0
2007-10-22 11:10:00,41.86,41.93,41.86,41.88,17600.0,27.0156,27.0608,27.0156,27.0285,17600.0
2007-10-22 11:15:00,41.88,41.93,41.88,41.92,12700.0,27.0285,27.0608,27.0285,27.0543,12700.0
2007-10-22 11:20:00,41.92,42.01,41.91,42.0,11700.0,27.0543,27.1124,27.0479,27.106,11700.0
2007-10-22 11:25:00,42.0,42.05,42.0,42.04,40100.0,27.106,27.1382,27.106,27.1318,40100.0
2007-10-22 11:30:00,42.04,42.07,42.0,42.06,23400.0,27.1318,27.1511,27.106,27.1447,23400.0
2007-10-22 11:35:00,42.07,42.07,42.01,42.03,17900.0,27.1511,27.1511,27.1124,27.1253,17900.0
2007-10-22 11:40:00,42.03,42.07,42.03,42.05,13100.0,27.1253,27.1511,27.1253,27.1382,13100.0
2007-10-22 11:45:00,42.06,42.1,42.05,42.06,46900.0,27.1447,27.1705,27.1382,27.1447,46900.0
2007-10-22 11:50:00,42.06,42.07,42.03,42.06,23200.0,27.1447,27.1511,27.1253,27.1447,23200.0
2007-10-22 11:55:00,42.07,42.08,42.03,42.07,26300.0,27.1511,27.1576,27.1253,27.1511,26300.0
2007-10-22 12:00:00,42.05,42.05,42.01,42.04,12100.0,27.1382,27.1382,27.1124,27.1318,12100.0
2007-10-22 12:05:00,42.04,42.05,42.0,42.0,31300.0,27.1318,27.1382,27.106,27.106,31300.0
2007-10-22 12:10:00,42.01,42.03,42.0,42.0,16000.0,27.1124,27.1253,27.106,27.106,16000.0
2007-10-22 12:15:00,42.0,42.0,41.96,41.96,17500.0,27.106,27.106,27.0801,27.0801,17500.0
2007-10-22 12:20:00,41.96,41.97,41.96,41.96,5800.0,27.0801,27.0866,27.0801,27.0801,5800.0
2007-10-22 12:25:00,41.97,42.01,41.96,42.01,13100.0,27.0866,27.1124,27.0801,27.1124,13100.0
2007-10-22 12:30:00,42.01,42.02,42.0,42.0,9700.0,27.1124,27.1189,27.106,27.106,9700.0
2007-10-22 12:35:00,42.0,42.02,41.99,41.99,24500.0,27.106,27.1189,27.0995,27.0995,24500.0
2007-10-22 12:40:00,42.0,42.01,41.99,42.01,22900.0,27.106,27.1124,27.0995,27.1124,22900.0
2007-10-22 12:45:00,42.01,42.02,42.0,42.01,46400.0,27.1124,27.1189,27.106,27.1124,46400.0
2007-10-22 12:50:00,42.02,42.04,42.0,42.03,15800.0,27.1189,27.1318,27.106,27.1253,15800.0
2007-10-22 12:55:00,42.04,42.07,42.03,42.07,15900.0,27.1318,27.1511,27.1253,27.1511,15900.0
2007-10-22 13:00:00,42.06,42.14,42.06,42.11,22900.0,27.1447,27.1963,27.1447,27.1769,22900.0
2007-10-22 13:05:00,42.12,42.12,42.04,42.05,23300.0,27.1834,27.1834,27.1318,27.1382,23300.0
2007-10-22 13:10:00,42.05,42.06,42.02,42.02,13500.0,27.1382,27.1447,27.1189,27.1189,13500.0
2007-10-22 13:15:00,42.02,42.07,42.01,42.07,14900.0,27.1189,27.1511,27.1124,27.1511,14900.0
2007-10-22 13:20:00,42.05,42.07,42.03,42.05,7800.0,27.1382,27.1511,27.1253,27.1382,7800.0
2007-10-22 13:25:00,42.05,42.13,42.04,42.13,13000.0,27.1382,27.1899,27.1318,27.1899,13000.0
2007-10-22 13:30:00,42.13,42.15,42.11,42.11,18100.0,27.1899,27.2028,27.1769,27.1769,18100.0
2007-10-22 13:35:00,42.11,42.12,42.1,42.11,10000.0,27.1769,27.1834,27.1705,27.1769,10000.0
2007-10-22 13:40:00,42.11,42.12,42.09,42.1,16000.0,27.1769,27.1834,27.164,27.1705,16000.0
2007-10-22 13:45:00,42.1,42.12,42.1,42.12,17900.0,27.1705,27.1834,27.1705,27.1834,17900.0
2007-10-22 13:50:00,42.13,42.13,42.08,42.08,38800.0,27.1899,27.1899,27.1576,27.1576,38800.0
2007-10-22 13:55:00,42.08,42.11,42.03,42.05,22600.0,27.1576,27.1769,27.1253,27.1382,22600.0
2007-10-22 14:00:00,42.05,42.08,42.01,42.08,26500.0,27.1382,27.1576,27.1124,27.1576,26500.0
2007-10-22 14:05:00,42.08,42.11,42.08,42.11,11900.0,27.1576,27.1769,27.1576,27.1769,11900.0
2007-10-22 14:10:00,42.1,42.11,42.09,42.1,13700.0,27.1705,27.1769,27.164,27.1705,13700.0
2007-10-22 14:15:00,42.1,42.14,42.09,42.13,13100.0,27.1705,27.1963,27.164,27.1899,13100.0
2007-10-22 14:20:00,42.13,42.15,42.12,42.14,8600.0,27.1899,27.2028,27.1834,27.1963,8600.0
2007-10-22 14:25:00,42.14,42.16,42.08,42.1,16700.0,27.1963,27.2092,27.1576,27.1705,16700.0
2007-10-22 14:30:00,42.1,42.15,42.09,42.11,12700.0,27.1705,27.2028,27.164,27.1769,12700.0
2007-10-22 14:35:00,42.11,42.13,42.1,42.13,17500.0,27.1769,27.1899,27.1705,27.1899,17500.0
2007-10-22 14:40:00,42.13,42.2,42.12,42.19,19800.0,27.1899,27.235,27.1834,27.2286,19800.0
2007-10-22 14:45:00,42.19,42.2,42.17,42.18,15700.0,27.2286,27.235,27.2157,27.2221,15700.0
2007-10-22 14:50:00,42.2,42.2,42.17,42.18,16800.0,27.235,27.235,27.2157,27.2221,16800.0
2007-10-22 14:55:00,42.18,42.19,42.12,42.12,20300.0,27.2221,27.2286,27.1834,27.1834,20300.0
2007-10-22 15:00:00,42.12,42.15,42.08,42.08,29500.0,27.1834,27.2028,27.1576,27.1576,29500.0
2007-10-22 15:05:00,42.08,42.1,42.06,42.09,23100.0,27.1576,27.1705,27.1447,27.164,23100.0
2007-10-22 15:10:00,42.1,42.11,42.05,42.05,19000.0,27.1705,27.1769,27.1382,27.1382,19000.0
2007-10-22 15:15:00,42.06,42.1,42.02,42.04,25700.0,27.1447,27.1705,27.1189,27.1318,25700.0
2007-10-22 15:20:00,42.04,42.1,42.02,42.08,27900.0,27.1318,27.1705,27.1189,27.1576,27900.0
2007-10-22 15:25:00,42.08,42.11,42.03,42.09,21800.0,27.1576,27.1769,27.1253,27.164,21800.0
2007-10-22 15:30:00,42.1,42.15,42.09,42.15,25300.0,27.1705,27.2028,27.164,27.2028,25300.0
2007-10-22 15:35:00,42.14,42.15,42.09,42.09,30600.0,27.1963,27.2028,27.164,27.164,30600.0
2007-10-22 15:40:00,42.09,42.11,42.02,42.04,39400.0,27.164,27.1769,27.1189,27.1318,39400.0
2007-10-22 15:45:00,42.03,42.04,41.95,41.96,55000.0,27.1253,27.1318,27.0737,27.0801,55000.0
2007-10-22 15:50:00,41.96,42.06,41.96,42.06,52900.0,27.0801,27.1447,27.0801,27.1447,52900.0
2007-10-22 15:55:00,42.06,42.13,42.02,42.13,54800.0,27.1447,27.1899,27.1189,27.1899,54800.0
2007-10-23 09:30:00,42.4,42.4,42.16,42.16,33700.0,27.3641,27.3641,27.2092,27.2092,33700.0
2007-10-23 09:35:00,42.17,42.18,42.1,42.11,15300.0,27.2157,27.2221,27.1705,27.1769,15300.0
2007-10-23 09:40:00,42.14,42.14,42.03,42.12,14800.0,27.1963,27.1963,27.1253,27.1834,14800.0
2007-10-23 09:45:00,42.12,42.29,42.12,42.28,18900.0,27.1834,27.2931,27.1834,27.2867,18900.0
2007-10-23 09:50:00,42.26,42.26,42.14,42.15,13300.0,27.2738,27.2738,27.1963,27.2028,13300.0
2007-10-23 09:55:00,42.15,42.16,42.08,42.14,22000.0,27.2028,27.2092,27.1576,27.1963,22000.0
2007-10-23 10:00:00,42.13,42.21,42.07,42.17,12600.0,27.1899,27.2415,27.1511,27.2157,12600.0
2007-10-23 10:05:00,42.18,42.28,42.17,42.26,25300.0,27.2221,27.2867,27.2157,27.2738,25300.0
2007-10-23 10:10:00,42.25,42.25,42.21,42.25,10300.0,27.2673,27.2673,27.2415,27.2673,10300.0
2007-10-23 10:15:00,42.24,42.3,42.23,42.29,21200.0,27.2608,27.2996,27.2544,27.2931,21200.0
2007-10-23 10:20:00,42.28,42.28,42.17,42.18,23900.0,27.2867,27.2867,27.2157,27.2221,23900.0
2007-10-23 10:25:00,42.19,42.27,42.18,42.27,19000.0,27.2286,27.2802,27.2221,27.2802,19000.0
2007-10-23 10:30:00,42.26,42.32,42.26,42.31,13300.0,27.2738,27.3125,27.2738,27.306,13300.0
2007-10-23 10:35:00,42.31,42.32,42.3,42.3,7000.0,27.306,27.3125,27.2996,27.2996,7000.0
2007-10-23 10:40:00,42.3,42.31,42.17,42.3,28900.0,27.2996,27.306,27.2157,27.2996,28900.0
2007-10-23 10:45:00,42.29,42.29,42.25,42.26,5700.0,27.2931,27.2931,27.2673,27.2738,5700.0
2007-10-23 10:50:00,42.27,42.27,42.22,42.23,9500.0,27.2802,27.2802,27.2479,27.2544,9500.0
2007-10-23 10:55:00,42.22,42.23,42.22,42.22,10500.0,27.2479,27.2544,27.2479,27.2479,10500.0
2007-10-23 11:00:00,42.22,42.23,42.22,42.22,13300.0,27.2479,27.2544,27.2479,27.2479,13300.0
2007-10-23 11:05:00,42.22,42.23,42.17,42.18,10000.0,27.2479,27.2544,27.2157,27.2221,10000.0
2007-10-23 11:10:00,42.18,42.23,42.17,42.21,18600.0,27.2221,27.2544,27.2157,27.2415,18600.0
2007-10-23 11:15:00,42.21,42.22,42.21,42.22,12100.0,27.2415,27.2479,27.2415,27.2479,12100.0
2007-10-23 11:20:00,42.22,42.24,42.15,42.16,17900.0,27.2479,27.2608,27.2028,27.2092,17900.0
2007-10-23 11:25:00,42.16,42.16,42.08,42.12,17400.0,27.2092,27.2092,27.1576,27.1834,17400.0
2007-10-23 11:30:00,42.11,42.17,42.1,42.15,10400.0,27.1769,27.2157,27.1705,27.2028,10400.0
2007-10-23 11:35:00,42.15,42.17,42.15,42.16,5400.0,27.2028,27.2157,27.2028,27.2092,5400.0
2007-10-23 11:40:00,42.15,42.17,42.11,42.14,21200.0,27.2028,27.2157,27.1769,27.1963,21200.0
2007-10-23 11:45:00,42.13,42.13,42.06,42.06,14600.0,27.1899,27.1899,27.1447,27.1447,14600.0
2007-10-23 11:50:00,42.05,42.12,42.05,42.1,12100.0,27.1382,27.1834,27.1382,27.1705,12100.0
2007-10-23 11:55:00,42.1,42.1,42.06,42.07,15000.0,27.1705,27.1705,27.1447,27.1511,15000.0
2007-10-23 12:00:00,42.07,42.16,42.07,42.15,17100.0,27.1511,27.2092,27.1511,27.2028,17100.0
2007-10-23 12:05:00,42.15,42.16,42.1,42.11,11900.0,27.2028,27.2092,27.1705,27.1769,11900.0
2007-10-23 12:10:00,42.12,42.15,42.11,42.14,3700.0,27.1834,27.2028,27.1769,27.1963,3700.0
2007-10-23 12:15:00,42.14,42.14,42.09,42.12,9300.0,27.1963,27.1963,27.164,27.1834,9300.0
2007-10-23 12:20:00,42.13,42.22,42.12,42.21,10800.0,27.1899,27.2479,27.1834,27.2415,10800.0
2007-10-23 12:25:00,42.2,42.2,42.17,42.19,5200.0,27.235,27.235,27.2157,27.2286,5200.0
2007-10-23 12:30:00,42.18,42.2,42.18,42.2,7300.0,27.2221,27.235,27.2221,27.235,7300.0
2007-10-23 12:35:00,42.2,42.2,42.13,42.15,7800.0,27.235,27.235,27.1899,27.2028,7800.0
2007-10-23 12:40:00,42.16,42.16,42.14,42.16,8900.0,27.2092,27.2092,27.1963,27.2092,8900.0
2007-10-23 12:45:00,42.16,42.16,42.13,42.13,6100.0,27.2092,27.2092,27.1899,27.1899,6100.0
2007-10-23 12:50:00,42.13,42.15,42.13,42.14,5800.0,27.1899,27.2028,27.1899,27.1963,5800.0
2007-10-23 12:55:00,42.13,42.14,42.03,42.03,14100.0,27.1899,27.1963,27.1253,27.1253,14100.0
2007-10-23 13:00:00,42.01,42.01,41.98,41.98,9100.0,27.1124,27.1124,27.093,27.093,9100.0
2007-10-23 13:05:00,41.99,42.02,41.98,42.02,9600.0,27.0995,27.1189,27.093,27.1189,9600.0
2007-10-23 13:10:00,42.02,42.05,42.01,42.05,5700.0,27.1189,27.1382,27.1124,27.1382,5700.0
2007-10-23 13:15:00,42.04,42.12,42.04,42.09,12100.0,27.1318,27.1834,27.1318,27.164,12100.0
2007-10-23 13:20:00,42.1,42.1,42.05,42.05,5800.0,27.1705,27.1705,27.1382,27.1382,5800.0
2007-10-23 13:25:00,42.06,42.06,42.0,42.0,5800.0,27.1447,27.1447,27.106,27.106,5800.0
2007-10-23 13:30:00,42.01,42.04,41.99,42.04,7100.0,27.1124,27.1318,27.0995,27.1318,7100.0
2007-10-23 13:35:00,42.04,42.04,42.01,42.01,5400.0,27.1318,27.1318,27.1124,27.1124,5400.0
2007-10-23 13:40:00,42.01,42.01,41.97,41.99,5200.0,27.1124,27.1124,27.0866,27.0995,5200.0
2007-10-23 13:45:00,41.98,42.0,41.94,41.97,15500.0,27.093,27.106,27.0672,27.0866,15500.0
2007-10-23 13:50:00,41.97,41.97,41.95,41.95,4400.0,27.0866,27.0866,27.0737,27.0737,4400.0
2007-10-23 13:55:00,41.95,41.98,41.95,41.98,5700.0,27.0737,27.093,27.0737,27.093,5700.0
2007-10-23 14:00:00,41.99,42.0,41.96,41.99,10800.0,27.0995,27.106,27.0801,27.0995,10800.0
2007-10-23 14:05:00,42.0,42.0,41.97,41.99,8700.0,27.106,27.106,27.0866,27.0995,8700.0
2007-10-23 14:10:00,42.0,42.04,42.0,42.0,12700.0,27.106,27.1318,27.106,27.106,12700.0
2007-10-23 14:15:00,42.01,42.02,42.0,42.0,22400.0,27.1124,27.1189,27.106,27.106,22400.0
2007-10-23 14:20:00,42.0,42.05,42.0,42.03,17300.0,27.106,27.1382,27.106,27.1253,17300.0
2007-10-23 14:25:00,42.02,42.04,42.0,42.03,26100.0,27.1189,27.1318,27.106,27.1253,26100.0
2007-10-23 14:30:00,42.02,42.05,42.0,42.0,12600.0,27.1189,27.1382,27.106,27.106,12600.0
2007-10-23 14:35:00,42.0,42.01,42.0,42.0,10300.0,27.106,27.1124,27.106,27.106,10300.0
2007-10-23 14:40:00,42.0,42.03,42.0,42.02,9300.0,27.106,27.1253,27.106,27.1189,9300.0
2007-10-23 14:45:00,42.02,42.03,41.97,41.99,20300.0,27.1189,27.1253,27.0866,27.0995,20300.0
2007-10-23 14:50:00,42.0,42.03,41.99,42.02,6800.0,27.106,27.1253,27.0995,27.1189,6800.0
2007-10-23 14:55:00,42.02,42.05,41.97,41.98,15300.0,27.1189,27.1382,27.0866,27.093,15300.0
2007-10-23 15:00:00,41.98,42.05,41.95,42.04,14600.0,27.093,27.1382,27.0737,27.1318,14600.0
2007-10-23 15:05:00,42.04,42.04,42.01,42.01,14900.0,27.1318,27.1318,27.1124,27.1124,14900.0
2007-10-23 15:10:00,42.01,42.04,42.01,42.01,24600.0,27.1124,27.1318,27.1124,27.1124,24600.0
2007-10-23 15:15:00,42.0,42.01,41.97,41.98,12300.0,27.106,27.1124,27.0866,27.093,12300.0
2007-10-23 15:20:00,41.99,42.01,41.98,42.0,21700.0,27.0995,27.1124,27.093,27.106,21700.0
2007-10-23 15:25:00,42.0,42.12,42.0,42.11,17500.0,27.106,27.1834,27.106,27.1769,17500.0
2007-10-23 15:30:00,42.11,42.19,42.11,42.17,41100.0,27.1769,27.2286,27.1769,27.2157,41100.0
2007-10-23 15:35:00,42.16,42.18,42.1,42.18,32800.0,27.2092,27.2221,27.1705,27.2221,32800.0
2007-10-23 15:40:00,42.17,42.27,42.17,42.25,31900.0,27.2157,27.2802,27.2157,27.2673,31900.0
2007-10-23 15:45:00,42.25,42.25,42.18,42.19,27200.0,27.2673,27.2673,27.2221,27.2286,27200.0
2007-10-23 15:50:00,42.19,42.32,42.18,42.31,38000.0,27.2286,27.3125,27.2221,27.306,38000.0
2007-10-23 15:55:00,42.31,42.35,42.25,42.33,41800.0,27.306,27.3318,27.2673,27.3189,41800.0
2007-10-24 09:30:00,42.18,42.2,42.0,42.0,15600.0,27.2221,27.235,27.106,27.106,15600.0
2007-10-24 09:35:00,42.0,42.13,41.97,42.0,6600.0,27.106,27.1899,27.0866,27.106,6600.0
2007-10-24 09:40:00,42.02,42.04,41.95,41.98,6600.0,27.1189,27.1318,27.0737,27.093,6600.0
2007-10-24 09:45:00,41.98,41.98,41.86,41.9,16000.0,27.093,27.093,27.0156,27.0414,16000.0
2007-10-24 09:50:00,41.91,42.19,41.89,42.11,20100.0,27.0479,27.2286,27.035,27.1769,20100.0
2007-10-24 09:55:00,42.11,42.15,42.04,42.1,12700.0,27.1769,27.2028,27.1318,27.1705,12700.0
2007-10-24 10:00:00,42.1,42.14,41.98,42.01,8900.0,27.1705,27.1963,27.093,27.1124,8900.0
2007-10-24 10:05:00,42.02,42.09,41.98,42.01,10400.0,27.1189,27.164,27.093,27.1124,10400.0
2007-10-24 10:10:00,42.01,42.12,42.0,42.09,8100.0,27.1124,27.1834,27.106,27.164,8100.0
2007-10-24 10:15:00,42.12,42.12,42.02,42.03,6200.0,27.1834,27.1834,27.1189,27.1253,6200.0
2007-10-24 10:20:00,42.03,42.06,42.0,42.06,7900.0,27.1253,27.1447,27.106,27.1447,7900.0
2007-10-24 10:25:00,42.08,42.11,41.98,42.09,10300.0,27.1576,27.1769,27.093,27.164,10300.0
2007-10-24 10:30:00,42.04,42.07,41.87,41.87,19600.0,27.1318,27.1511,27.0221,27.0221,19600.0
2007-10-24 10:35:00,41.87,41.93,41.81,41.85,18000.0,27.0221,27.0608,26.9833,27.0091,18000.0
2007-10-24 10:40:00,41.84,41.85,41.78,41.83,9000.0,27.0027,27.0091,26.964,26.9962,9000.0
2007-10-24 10:45:00,41.83,41.83,41.75,41.76,16400.0,26.9962,26.9962,26.9446,26.9511,16400.0
2007-10-24 10:50:00,41.74,41.76,41.7,41.7,10500.0,26.9382,26.9511,26.9123,26.9123,10500.0
2007-10-24 10:55:00,41.71,41.75,41.69,41.75,7400.0,26.9188,26.9446,26.9059,26.9446,7400.0
2007-10-24 11:00:00,41.75,41.82,41.72,41.81,10400.0,26.9446,26.9898,26.9252,26.9833,10400.0
2007-10-24 11:05:00,41.78,41.8,41.71,41.72,6000.0,26.964,26.9769,26.9188,26.9252,6000.0
2007-10-24 11:10:00,41.72,41.74,41.67,41.69,6100.0,26.9252,26.9382,26.893,26.9059,6100.0
2007-10-24 11:15:00,41.67,41.77,41.62,41.62,8900.0,26.893,26.9575,26.8607,26.8607,8900.0
2007-10-24 11:20:00,41.62,41.66,41.59,41.65,11000.0,26.8607,26.8865,26.8414,26.8801,11000.0
2007-10-24 11:25:00,41.63,41.68,41.62,41.66,5000.0,26.8672,26.8994,26.8607,26.8865,5000.0
2007-10-24 11:30:00,41.67,41.72,41.66,41.66,11800.0,26.893,26.9252,26.8865,26.8865,11800.0
2007-10-24 11:35:00,41.67,41.71,41.65,41.71,7900.0,26.893,26.9188,26.8801,26.9188,7900.0
2007-10-24 11:40:00,41.69,41.69,41.58,41.58,7500.0,26.9059,26.9059,26.8349,26.8349,7500.0
2007-10-24 11:45:00,41.59,41.59,41.55,41.58,10100.0,26.8414,26.8414,26.8155,26.8349,10100.0
2007-10-24 11:50:00,41.57,41.62,41.55,41.62,8900.0,26.8284,26.8607,26.8155,26.8607,8900.0
2007-10-24 11:55:00,41.59,41.61,41.51,41.51,10300.0,26.8414,26.8543,26.7897,26.7897,10300.0
2007-10-24 12:00:00,41.52,41.56,41.51,41.52,15300.0,26.7962,26.822,26.7897,26.7962,15300.0
2007-10-24 12:05:00,41.53,41.59,41.53,41.59,6900.0,26.8026,26.8414,26.8026,26.8414,6900.0
2007-10-24 12:10:00,41.59,41.61,41.58,41.61,7400.0,26.8414,26.8543,26.8349,26.8543,7400.0
2007-10-24 12:15:00,41.62,41.63,41.61,41.62,4300.0,26.8607,26.8672,26.8543,26.8607,4300.0
2007-10-24 12:20:00,41.62,41.64,41.61,41.62,7300.0,26.8607,26.8736,26.8543,26.8607,7300.0
2007-10-24 12:25:00,41.62,41.69,41.62,41.69,9100.0,26.8607,26.9059,26.8607,26.9059,9100.0
2007-10-24 12:30:00,41.68,41.7,41.66,41.69,6800.0,26.8994,26.9123,26.8865,26.9059,6800.0
2007-10-24 12:35:00,41.69,41.7,41.61,41.61,9000.0,26.9059,26.9123,26.8543,26.8543,9000.0
2007-10-24 12:40:00,41.62,41.63,41.6,41.62,10500.0,26.8607,26.8672,26.8478,26.8607,10500.0
2007-10-24 12:45:00,41.63,41.63,41.53,41.56,17400.0,26.8672,26.8672,26.8026,26.822,17400.0
2007-10-24 12:50:00,41.56,41.57,41.49,41.5,21700.0,26.822,26.8284,26.7768,26.7833,21700.0
2007-10-24 12:55:00,41.49,41.54,41.48,41.54,10300.0,26.7768,26.8091,26.7704,26.8091,10300.0
2007-10-24 13:00:00,41.54,41.68,41.54,41.66,27900.0,26.8091,26.8994,26.8091,26.8865,27900.0
2007-10-24 13:05:00,41.66,41.76,41.66,41.74,27000.0,26.8865,26.9511,26.8865,26.9382,27000.0
2007-10-24 13:10:00,41.73,41.8,41.73,41.74,12800.0,26.9317,26.9769,26.9317,26.9382,12800.0
2007-10-24 13:15:00,41.74,41.76,41.64,41.68,17500.0,26.9382,26.9511,26.8736,26.8994,17500.0
2007-10-24 13:20:00,41.66,41.66,41.6,41.62,9400.0,26.8865,26.8865,26.8478,26.8607,9400.0
2007-10-24 13:25:00,41.61,41.66,41.59,41.66,7300.0,26.8543,26.8865,26.8414,26.8865,7300.0
2007-10-24 13:30:00,41.68,41.7,41.61,41.67,15500.0,26.8994,26.9123,26.8543,26.893,15500.0
2007-10-24 13:35:00,41.68,41.7,41.56,41.57,10900.0,26.8994,26.9123,26.822,26.8284,10900.0
2007-10-24 13:40:00,41.58,41.58,41.5,41.52,7800.0,26.8349,26.8349,26.7833,26.7962,7800.0
2007-10-24 13:45:00,41.52,41.63,41.52,41.61,9500.0,26.7962,26.8672,26.7962,26.8543,9500.0
2007-10-24 13:50:00,41.62,41.67,41.61,41.67,7900.0,26.8607,26.893,26.8543,26.893,7900.0
2007-10-24 13:55:00,41.64,41.65,41.56,41.62,9500.0,26.8736,26.8801,26.822,26.8607,9500.0
2007-10-24 14:00:00,41.61,41.62,41.5,41.53,13400.0,26.8543,26.8607,26.7833,26.8026,13400.0
2007-10-24 14:05:00,41.51,41.53,41.48,41.5,13400.0,26.7897,26.8026,26.7704,26.7833,13400.0
2007-10-24 14:10:00,41.49,41.52,41.39,41.4,29800.0,26.7768,26.7962,26.7123,26.7187,29800.0
2007-10-24 14:15:00,41.4,41.41,41.38,41.38,19300.0,26.7187,26.7252,26.7058,26.7058,19300.0
2007-10-24 14:20:00,41.39,41.51,41.39,41.5,23800.0,26.7123,26.7897,26.7123,26.7833,23800.0
2007-10-24 14:25:00,41.51,41.65,41.46,41.64,16500.0,26.7897,26.8801,26.7575,26.8736,16500.0
2007-10-24 14:30:00,41.62,41.72,41.61,41.71,12800.0,26.8607,26.9252,26.8543,26.9188,12800.0
2007-10-24 14:35:00,41.71,41.71,41.63,41.68,9100.0,26.9188,26.9188,26.8672,26.8994,9100.0
2007-10-24 14:40:00,41.66,41.68,41.61,41.66,11700.0,26.8865,26.8994,26.8543,26.8865,11700.0
2007-10-24 14:45:00,41.68,41.68,41.64,41.66,8300.0,26.8994,26.8994,26.8736,26.8865,8300.0
2007-10-24 14:50:00,41.65,41.73,41.64,41.7,11100.0,26.8801,26.9317,26.8736,26.9123,11100.0
2007-10-24 14:55:00,41.68,41.83,41.65,41.79,19400.0,26.8994,26.9962,26.8801,26.9704,19400.0
2007-10-24 15:00:00,41.79,41.82,41.75,41.76,13100.0,26.9704,26.9898,26.9446,26.9511,13100.0
2007-10-24 15:05:00,41.77,41.84,41.74,41.82,16100.0,26.9575,27.0027,26.9382,26.9898,16100.0
2007-10-24 15:10:00,41.84,41.87,41.81,41.86,19600.0,27.0027,27.0221,26.9833,27.0156,19600.0
2007-10-24 15:15:00,41.84,41.86,41.75,41.78,18200.0,27.0027,27.0156,26.9446,26.964,18200.0
2007-10-24 15:20:00,41.78,41.81,41.73,41.78,15900.0,26.964,26.9833,26.9317,26.964,15900.0
2007-10-24 15:25:00,41.77,41.88,41.75,41.88,15500.0,26.9575,27.0285,26.9446,27.0285,15500.0
2007-10-24 15:30:00,41.88,41.88,41.69,41.7,24400.0,27.0285,27.0285,26.9059,26.9123,24400.0
2007-10-24 15:35:00,41.69,41.78,41.68,41.72,23300.0,26.9059,26.964,26.8994,26.9252,23300.0
2007-10-24 15:40:00,41.72,41.82,41.71,41.8,36000.0,26.9252,26.9898,26.9188,26.9769,36000.0
2007-10-24 15:45:00,41.8,41.89,41.8,41.84,60000.0,26.9769,27.035,26.9769,27.0027,60000.0
2007-10-24 15:50:00,41.84,41.94,41.81,41.94,46000.0,27.0027,27.0672,26.9833,27.0672,46000.0
2007-10-24 15:55:00,41.94,42.06,41.92,41.99,78100.0,27.0672,27.1447,27.0543,27.0995,78100.0
2007-10-25 09:35:00,42.13,42.13,41.91,41.96,10800.0,27.1899,27.1899,27.0479,27.0801,10800.0
2007-10-25 09:40:00,41.92,42.02,41.92,42.02,19900.0,27.0543,27.1189,27.0543,27.1189,19900.0
2007-10-25 09:45:00,42.0,42.17,42.0,42.17,15000.0,27.106,27.2157,27.106,27.2157,15000.0
2007-10-25 09:50:00,42.18,42.27,42.18,42.18,25300.0,27.2221,27.2802,27.2221,27.2221,25300.0
2007-10-25 09:55:00,42.18,42.22,42.18,42.2,12700.0,27.2221,27.2479,27.2221,27.235,12700.0
2007-10-25 10:00:00,42.22,42.3,42.18,42.22,18900.0,27.2479,27.2996,27.2221,27.2479,18900.0
2007-10-25 10:05:00,42.24,42.28,42.14,42.14,16500.0,27.2608,27.2867,27.1963,27.1963,16500.0
2007-10-25 10:10:00,42.14,42.29,42.14,42.26,11200.0,27.1963,27.2931,27.1963,27.2738,11200.0
2007-10-25 10:15:00,42.28,42.3,42.26,42.27,10600.0,27.2867,27.2996,27.2738,27.2802,10600.0
2007-10-25 10:20:00,42.27,42.3,42.15,42.15,12000.0,27.2802,27.2996,27.2028,27.2028,12000.0
2007-10-25 10:25:00,42.16,42.16,42.1,42.1,6400.0,27.2092,27.2092,27.1705,27.1705,6400.0
2007-10-25 10:30:00,42.1,42.12,42.05,42.05,13600.0,27.1705,27.1834,27.1382,27.1382,13600.0
2007-10-25 10:35:00,42.06,42.09,42.01,42.01,9400.0,27.1447,27.164,27.1124,27.1124,9400.0
2007-10-25 10:40:00,42.01,42.03,42.0,42.03,10100.0,27.1124,27.1253,27.106,27.1253,10100.0
2007-10-25 10:45:00,42.01,42.03,42.0,42.03,8800.0,27.1124,27.1253,27.106,27.1253,8800.0
2007-10-25 10:50:00,42.03,42.12,42.03,42.07,12800.0,27.1253,27.1834,27.1253,27.1511,12800.0
2007-10-25 10:55:00,42.06,42.06,42.0,42.04,7100.0,27.1447,27.1447,27.106,27.1318,7100.0
2007-10-25 11:00:00,42.03,42.06,42.0,42.03,10300.0,27.1253,27.1447,27.106,27.1253,10300.0
2007-10-25 11:05:00,42.01,42.05,42.0,42.05,8600.0,27.1124,27.1382,27.106,27.1382,8600.0
2007-10-25 11:10:00,42.04,42.08,42.01,42.06,4800.0,27.1318,27.1576,27.1124,27.1447,4800.0
2007-10-25 11:15:00,42.06,42.07,42.0,42.03,11300.0,27.1447,27.1511,27.106,27.1253,11300.0
2007-10-25 11:20:00,42.03,42.06,42.02,42.06,8300.0,27.1253,27.1447,27.1189,27.1447,8300.0
2007-10-25 11:25:00,42.05,42.06,42.03,42.03,9700.0,27.1382,27.1447,27.1253,27.1253,9700.0
2007-10-25 11:30:00,42.03,42.11,42.03,42.11,5400.0,27.1253,27.1769,27.1253,27.1769,5400.0
2007-10-25 11:35:00,42.09,42.09,42.01,42.01,6100.0,27.164,27.164,27.1124,27.1124,6100.0
2007-10-25 11:40:00,42.0,42.02,41.98,41.99,6400.0,27.106,27.1189,27.093,27.0995,6400.0
2007-10-25 11:45:00,42.0,42.0,41.98,41.99,4800.0,27.106,27.106,27.093,27.0995,4800.0
2007-10-25 11:50:00,41.98,42.0,41.95,41.97,7600.0,27.093,27.106,27.0737,27.0866,7600.0
2007-10-25 11:55:00,41.97,41.99,41.95,41.96,16900.0,27.0866,27.0995,27.0737,27.0801,16900.0
2007-10-25 12:00:00,41.95,41.97,41.87,41.9,16300.0,27.0737,27.0866,27.0221,27.0414,16300.0
2007-10-25 12:05:00,41.9,41.93,41.86,41.91,6100.0,27.0414,27.0608,27.0156,27.0479,6100.0
2007-10-25 12:10:00,41.91,41.94,41.88,41.94,10400.0,27.0479,27.0672,27.0285,27.0672,10400.0
2007-10-25 12:15:00,41.94,41.98,41.93,41.98,11700.0,27.0672,27.093,27.0608,27.093,11700.0
2007-10-25 12:20:00,41.97,42.05,41.93,42.05,17200.0,27.0866,27.1382,27.0608,27.1382,17200.0
2007-10-25 12:25:00,42.05,42.05,41.98,42.0,9700.0,27.1382,27.1382,27.093,27.106,9700.0
2007-10-25 12:30:00,42.0,42.0,41.89,41.93,12600.0,27.106,27.106,27.035,27.0608,12600.0
2007-10-25 12:35:00,41.93,41.95,41.88,41.92,9300.0,27.0608,27.0737,27.0285,27.0543,9300.0
2007-10-25 12:40:00,41.91,41.94,41.89,41.92,10300.0,27.0479,27.0672,27.035,27.0543,10300.0
2007-10-25 12:45:00,41.92,41.96,41.88,41.9,24400.0,27.0543,27.0801,27.0285,27.0414,24400.0
2007-10-25 12:50:00,41.89,41.9,41.88,41.89,6300.0,27.035,27.0414,27.0285,27.035,6300.0
2007-10-25 12:55:00,41.9,41.9,41.85,41.86,5200.0,27.0414,27.0414,27.0091,27.0156,5200.0
2007-10-25 13:00:00,41.87,41.89,41.85,41.87,4500.0,27.0221,27.035,27.0091,27.0221,4500.0
2007-10-25 13:05:00,41.87,41.89,41.75,41.76,11200.0,27.0221,27.035,26.9446,26.9511,11200.0
2007-10-25 13:10:00,41.76,41.77,41.75,41.75,6500.0,26.9511,26.9575,26.9446,26.9446,6500.0
2007-10-25 13:15:00,41.75,41.78,41.73,41.76,14300.0,26.9446,26.964,26.9317,26.9511,14300.0
2007-10-25 13:20:00,41.75,41.77,41.65,41.66,25100.0,26.9446,26.9575,26.8801,26.8865,25100.0
2007-10-25 13:25:00,41.66,41.72,41.65,41.72,9700.0,26.8865,26.9252,26.8801,26.9252,9700.0
2007-10-25 13:30:00,41.71,41.76,41.7,41.73,10600.0,26.9188,26.9511,26.9123,26.9317,10600.0
2007-10-25 13:35:00,41.74,41.79,41.69,41.7,8400.0,26.9382,26.9704,26.9059,26.9123,8400.0
2007-10-25 13:40:00,41.69,41.75,41.66,41.75,13600.0,26.9059,26.9446,26.8865,26.9446,13600.0
2007-10-25 13:45:00,41.74,41.79,41.67,41.79,25000.0,26.9382,26.9704,26.893,26.9704,25000.0
2007-10-25 13:50:00,41.78,41.78,41.68,41.69,24700.0,26.964,26.964,26.8994,26.9059,24700.0
2007-10-25 13:55:00,41.68,41.7,41.68,41.7,6400.0,26.8994,26.9123,26.8994,26.9123,6400.0
2007-10-25 14:00:00,41.69,41.69,41.61,41.64,21400.0,26.9059,26.9059,26.8543,26.8736,21400.0
2007-10-25 14:05:00,41.65,41.67,41.65,41.65,7200.0,26.8801,26.893,26.8801,26.8801,7200.0
2007-10-25 14:10:00,41.66,41.7,41.65,41.68,12800.0,26.8865,26.9123,26.8801,26.8994,12800.0
2007-10-25 14:15:00,41.68,41.69,41.66,41.69,10200.0,26.8994,26.9059,26.8865,26.9059,10200.0
2007-10-25 14:20:00,41.69,41.76,41.68,41.76,11800.0,26.9059,26.9511,26.8994,26.9511,11800.0
2007-10-25 14:25:00,41.76,41.84,41.72,41.74,19200.0,26.9511,27.0027,26.9252,26.9382,19200.0
2007-10-25 14:30:00,41.74,41.8,41.7,41.73,27100.0,26.9382,26.9769,26.9123,26.9317,27100.0
2007-10-25 14:35:00,41.74,41.8,41.71,41.78,13100.0,26.9382,26.9769,26.9188,26.964,13100.0
2007-10-25 14:40:00,41.79,41.81,41.72,41.73,10500.0,26.9704,26.9833,26.9252,26.9317,10500.0
2007-10-25 14:45:00,41.72,41.75,41.7,41.71,17500.0,26.9252,26.9446,26.9123,26.9188,17500.0
2007-10-25 14:50:00,41.7,41.81,41.7,41.77,14300.0,26.9123,26.9833,26.9123,26.9575,14300.0
2007-10-25 14:55:00,41.77,41.92,41.74,41.89,28000.0,26.9575,27.0543,26.9382,27.035,28000.0
2007-10-25 15:00:00,41.88,41.91,41.79,41.79,23500.0,27.0285,27.0479,26.9704,26.9704,23500.0
2007-10-25 15:05:00,41.77,41.88,41.76,41.79,26800.0,26.9575,27.0285,26.9511,26.9704,26800.0
2007-10-25 15:10:00,41.78,41.83,41.75,41.8,32800.0,26.964,26.9962,26.9446,26.9769,32800.0
2007-10-25 15:15:00,41.78,41.86,41.76,41.86,12200.0,26.964,27.0156,26.9511,27.0156,12200.0
2007-10-25 15:20:00,41.87,41.87,41.82,41.86,25500.0,27.0221,27.0221,26.9898,27.0156,25500.0
2007-10-25 15:25:00,41.83,41.86,41.8,41.8,14300.0,26.9962,27.0156,26.9769,26.9769,14300.0
2007-10-25 15:30:00,41.8,41.83,41.76,41.78,14000.0,26.9769,26.9962,26.9511,26.964,14000.0
2007-10-25 15:35:00,41.78,41.91,41.77,41.89,14800.0,26.964,27.0479,26.9575,27.035,14800.0
2007-10-25 15:40:00,41.89,42.12,41.89,42.09,55800.0,27.035,27.1834,27.035,27.164,55800.0
2007-10-25 15:45:00,42.09,42.12,42.04,42.1,35600.0,27.164,27.1834,27.1318,27.1705,35600.0
2007-10-25 15:50:00,42.07,42.14,42.04,42.11,39100.0,27.1511,27.1963,27.1318,27.1769,39100.0
2007-10-25 15:55:00,42.11,42.12,41.92,41.93,59600.0,27.1769,27.1834,27.0543,27.0608,59600.0
2007-10-26 09:30:00,42.2,42.21,41.95,42.06,26400.0,27.235,27.2415,27.0737,27.1447,26400.0
2007-10-26 09:35:00,42.06,42.12,42.03,42.07,18900.0,27.1447,27.1834,27.1253,27.1511,18900.0
2007-10-26 09:40:00,42.07,42.08,41.8,41.88,18600.0,27.1511,27.1576,26.9769,27.0285,18600.0
2007-10-26 09:45:00,41.88,41.92,41.85,41.87,4900.0,27.0285,27.0543,27.0091,27.0221,4900.0
2007-10-26 09:50:00,41.88,41.9,41.86,41.87,7200.0,27.0285,27.0414,27.0156,27.0221,7200.0
2007-10-26 09:55:00,41.88,41.88,41.75,41.8,17700.0,27.0285,27.0285,26.9446,26.9769,17700.0
2007-10-26 10:00:00,41.8,41.83,41.7,41.72,25400.0,26.9769,26.9962,26.9123,26.9252,25400.0
2007-10-26 10:05:00,41.72,41.76,41.72,41.74,12000.0,26.9252,26.9511,26.9252,26.9382,12000.0
2007-10-26 10:10:00,41.75,41.76,41.7,41.72,13700.0,26.9446,26.9511,26.9123,26.9252,13700.0
2007-10-26 10:15:00,41.72,41.73,41.7,41.71,21500.0,26.9252,26.9317,26.9123,26.9188,21500.0
2007-10-26 10:20:00,41.7,41.72,41.65,41.7,45500.0,26.9123,26.9252,26.8801,26.9123,45500.0
2007-10-26 10:25:00,41.7,41.7,41.51,41.6,29100.0,26.9123,26.9123,26.7897,26.8478,29100.0
2007-10-26 10:30:00,41.6,41.64,41.58,41.58,14600.0,26.8478,26.8736,26.8349,26.8349,14600.0
2007-10-26 10:35:00,41.58,41.6,41.56,41.56,20100.0,26.8349,26.8478,26.822,26.822,20100.0
2007-10-26 10:40:00,41.56,41.63,41.56,41.6,14700.0,26.822,26.8672,26.822,26.8478,14700.0
2007-10-26 10:45:00,41.6,41.66,41.6,41.66,27000.0,26.8478,26.8865,26.8478,26.8865,27000.0
2007-10-26 10:50:00,41.65,41.71,41.64,41.71,33300.0,26.8801,26.9188,26.8736,26.9188,33300.0
2007-10-26 10:55:00,41.7,41.76,41.69,41.71,23300.0,26.9123,26.9511,26.9059,26.9188,23300.0
2007-10-26 11:00:00,41.69,41.78,41.69,41.72,17100.0,26.9059,26.964,26.9059,26.9252,17100.0
2007-10-26 11:05:00,41.71,41.76,41.71,41.75,17400.0,26.9188,26.9511,26.9188,26.9446,17400.0
2007-10-26 11:10:00,41.74,41.75,41.69,41.72,21700.0,26.9382,26.9446,26.9059,26.9252,21700.0
2007-10-26 11:15:00,41.71,41.73,41.6,41.62,30600.0,26.9188,26.9317,26.8478,26.8607,30600.0
2007-10-26 11:20:00,41.6,41.6,41.5,41.53,17500.0,26.8478,26.8478,26.7833,26.8026,17500.0
2007-10-26 11:25:00,41.54,41.57,41.5,41.54,16400.0,26.8091,26.8284,26.7833,26.8091,16400.0
2007-10-26 11:30:00,41.54,41.56,41.54,41.54,4400.0,26.8091,26.822,26.8091,26.8091,4400.0
2007-10-26 11:35:00,41.54,41.55,41.44,41.44,20100.0,26.8091,26.8155,26.7445,26.7445,20100.0
2007-10-26 11:40:00,41.46,41.48,41.38,41.38,16500.0,26.7575,26.7704,26.7058,26.7058,16500.0
2007-10-26 11:45:00,41.38,41.38,41.3,41.37,25100.0,26.7058,26.7058,26.6542,26.6994,25100.0
2007-10-26 11:50:00,41.37,41.38,41.31,41.31,20200.0,26.6994,26.7058,26.6606,26.6606,20200.0
2007-10-26 11:55:00,41.33,41.34,41.25,41.25,30400.0,26.6736,26.68,26.6219,26.6219,30400.0
2007-10-26 12:00:00,41.25,41.28,41.24,41.24,14100.0,26.6219,26.6413,26.6155,26.6155,14100.0
2007-10-26 12:05:00,41.24,41.25,41.22,41.24,8900.0,26.6155,26.6219,26.6026,26.6155,8900.0
2007-10-26 12:10:00,41.23,41.27,41.23,41.26,13000.0,26.609,26.6348,26.609,26.6284,13000.0
2007-10-26 12:15:00,41.26,41.29,41.25,41.29,9000.0,26.6284,26.6477,26.6219,26.6477,9000.0
2007-10-26 12:20:00,41.29,41.31,41.28,41.31,8600.0,26.6477,26.6606,26.6413,26.6606,8600.0
2007-10-26 12:25:00,41.31,41.37,41.3,41.36,9800.0,26.6606,26.6994,26.6542,26.6929,9800.0
2007-10-26 12:30:00,41.35,41.4,41.35,41.35,11500.0,26.6865,26.7187,26.6865,26.6865,11500.0
2007-10-26 12:35:00,41.35,41.36,41.35,41.36,4700.0,26.6865,26.6929,26.6865,26.6929,4700.0
2007-10-26 12:40:00,41.35,41.4,41.35,41.37,24500.0,26.6865,26.7187,26.6865,26.6994,24500.0
2007-10-26 12:45:00,41.37,41.39,41.36,41.37,7800.0,26.6994,26.7123,26.6929,26.6994,7800.0
2007-10-26 12:50:00,41.38,41.4,41.37,41.38,10600.0,26.7058,26.7187,26.6994,26.7058,10600.0
2007-10-26 12:55:00,41.38,41.39,41.29,41.3,25300.0,26.7058,26.7123,26.6477,26.6542,25300.0
2007-10-26 13:00:00,41.29,41.33,41.23,41.29,19500.0,26.6477,26.6736,26.609,26.6477,19500.0
2007-10-26 13:05:00,41.28,41.29,41.26,41.28,4800.0,26.6413,26.6477,26.6284,26.6413,4800.0
2007-10-26 13:10:00,41.29,41.34,41.28,41.31,23500.0,26.6477,26.68,26.6413,26.6606,23500.0
2007-10-26 13:15:00,41.31,41.34,41.31,41.33,10800.0,26.6606,26.68,26.6606,26.6736,10800.0
2007-10-26 13:20:00,41.32,41.34,41.32,41.33,13000.0,26.6671,26.68,26.6671,26.6736,13000.0
2007-10-26 13:25:00,41.33,41.34,41.32,41.33,8900.0,26.6736,26.68,26.6671,26.6736,8900.0
2007-10-26 13:30:00,41.33,41.34,41.31,41.33,15900.0,26.6736,26.68,26.6606,26.6736,15900.0
2007-10-26 13:35:00,41.34,41.34,41.26,41.31,27500.0,26.68,26.68,26.6284,26.6606,27500.0
2007-10-26 13:40:00,41.29,41.35,41.29,41.33,22300.0,26.6477,26.6865,26.6477,26.6736,22300.0
2007-10-26 13:45:00,41.34,41.38,41.31,41.38,23700.0,26.68,26.7058,26.6606,26.7058,23700.0
2007-10-26 13:50:00,41.38,41.38,41.35,41.36,25100.0,26.7058,26.7058,26.6865,26.6929,25100.0
2007-10-26 13:55:00,41.37,41.44,41.36,41.4,28200.0,26.6994,26.7445,26.6929,26.7187,28200.0
2007-10-26 14:00:00,41.39,41.47,41.38,41.47,14900.0,26.7123,26.7639,26.7058,26.7639,14900.0
2007-10-26 14:05:00,41.47,41.49,41.45,41.48,14800.0,26.7639,26.7768,26.751,26.7704,14800.0
2007-10-26 14:10:00,41.48,41.53,41.48,41.51,22000.0,26.7704,26.8026,26.7704,26.7897,22000.0
2007-10-26 14:15:00,41.5,41.54,41.49,41.52,42100.0,26.7833,26.8091,26.7768,26.7962,42100.0
2007-10-26 14:20:00,41.52,41.53,41.5,41.5,5800.0,26.7962,26.8026,26.7833,26.7833,5800.0
2007-10-26 14:25:00,41.5,41.51,41.47,41.51,11000.0,26.7833,26.7897,26.7639,26.7897,11000.0
2007-10-26 14:30:00,41.49,41.52,41.48,41.5,32100.0,26.7768,26.7962,26.7704,26.7833,32100.0
2007-10-26 14:35:00,41.5,41.53,41.5,41.51,8900.0,26.7833,26.8026,26.7833,26.7897,8900.0
2007-10-26 14:40:00,41.51,41.57,41.51,41.55,10500.0,26.7897,26.8284,26.7897,26.8155,10500.0
2007-10-26 14:45:00,41.57,41.59,41.55,41.58,12700.0,26.8284,26.8414,26.8155,26.8349,12700.0
2007-10-26 14:50:00,41.58,41.61,41.57,41.61,13900.0,26.8349,26.8543,26.8284,26.8543,13900.0
2007-10-26 14:55:00,41.6,41.62,41.58,41.58,7900.0,26.8478,26.8607,26.8349,26.8349,7900.0
2007-10-26 15:00:00,41.58,41.63,41.56,41.56,18700.0,26.8349,26.8672,26.822,26.822,18700.0
2007-10-26 15:05:00,41.56,41.64,41.56,41.61,18100.0,26.822,26.8736,26.822,26.8543,18100.0
2007-10-26 15:10:00,41.61,41.65,41.57,41.63,25600.0,26.8543,26.8801,26.8284,26.8672,25600.0
2007-10-26 15:15:00,41.62,41.65,41.58,41.65,21700.0,26.8607,26.8801,26.8349,26.8801,21700.0
2007-10-26 15:20:00,41.65,41.68,41.63,41.66,27000.0,26.8801,26.8994,26.8672,26.8865,27000.0
2007-10-26 15:25:00,41.67,41.75,41.66,41.72,40200.0,26.893,26.9446,26.8865,26.9252,40200.0
2007-10-26 15:30:00,41.72,41.79,41.72,41.75,30200.0,26.9252,26.9704,26.9252,26.9446,30200.0
2007-10-26 15:35:00,41.75,41.78,41.74,41.74,27000.0,26.9446,26.964,26.9382,26.9382,27000.0
2007-10-26 15:40:00,41.74,41.76,41.7,41.72,35500.0,26.9382,26.9511,26.9123,26.9252,35500.0
2007-10-26 15:45:00,41.71,41.73,41.69,41.7,28700.0,26.9188,26.9317,26.9059,26.9123,28700.0
2007-10-26 15:50:00,41.71,41.75,41.7,41.71,27000.0,26.9188,26.9446,26.9123,26.9188,27000.0
2007-10-26 15:55:00,41.71,41.76,41.7,41.76,42600.0,26.9188,26.9511,26.9123,26.9511,42600.0
2007-10-29 09:30:00,41.8,41.91,41.8,41.81,20300.0,26.9769,27.0479,26.9769,26.9833,20300.0
2007-10-29 09:35:00,41.82,41.84,41.67,41.7,11300.0,26.9898,27.0027,26.893,26.9123,11300.0
2007-10-29 09:40:00,41.68,41.74,41.56,41.6,13600.0,26.8994,26.9382,26.822,26.8478,13600.0
2007-10-29 09:45:00,41.57,41.66,41.56,41.56,10700.0,26.8284,26.8865,26.822,26.822,10700.0
2007-10-29 09:50:00,41.56,41.6,41.55,41.58,12700.0,26.822,26.8478,26.8155,26.8349,12700.0
2007-10-29 09:55:00,41.58,41.63,41.55,41.55,13300.0,26.8349,26.8672,26.8155,26.8155,13300.0
2007-10-29 10:00:00,41.55,41.57,41.41,41.41,20300.0,26.8155,26.8284,26.7252,26.7252,20300.0
2007-10-29 10:05:00,41.41,41.45,41.37,41.39,14600.0,26.7252,26.751,26.6994,26.7123,14600.0
2007-10-29 10:10:00,41.4,41.49,41.39,41.49,13600.0,26.7187,26.7768,26.7123,26.7768,13600.0
2007-10-29 10:15:00,41.48,41.52,41.46,41.48,13400.0,26.7704,26.7962,26.7575,26.7704,13400.0
2007-10-29 10:20:00,41.49,41.53,41.45,41.47,19200.0,26.7768,26.8026,26.751,26.7639,19200.0
2007-10-29 10:25:00,41.45,41.54,41.43,41.53,12500.0,26.751,26.8091,26.7381,26.8026,12500.0
2007-10-29 10:30:00,41.54,41.55,41.5,41.55,15900.0,26.8091,26.8155,26.7833,26.8155,15900.0
2007-10-29 10:35:00,41.55,41.65,41.55,41.62,25800.0,26.8155,26.8801,26.8155,26.8607,25800.0
2007-10-29 10:40:00,41.62,41.65,41.62,41.63,9700.0,26.8607,26.8801,26.8607,26.8672,9700.0
2007-10-29 10:45:00,41.64,41.64,41.59,41.59,6600.0,26.8736,26.8736,26.8414,26.8414,6600.0
2007-10-29 10:50:00,41.59,41.6,41.55,41.58,16900.0,26.8414,26.8478,26.8155,26.8349,16900.0
2007-10-29 10:55:00,41.58,41.61,41.56,41.6,6800.0,26.8349,26.8543,26.822,26.8478,6800.0
2007-10-29 11:00:00,41.58,41.62,41.57,41.61,9500.0,26.8349,26.8607,26.8284,26.8543,9500.0
2007-10-29 11:05:00,41.62,41.63,41.59,41.61,7400.0,26.8607,26.8672,26.8414,26.8543,7400.0
2007-10-29 11:10:00,41.62,41.65,41.6,41.61,8700.0,26.8607,26.8801,26.8478,26.8543,8700.0
2007-10-29 11:15:00,41.62,41.65,41.59,41.6,8000.0,26.8607,26.8801,26.8414,26.8478,8000.0
2007-10-29 11:20:00,41.61,41.68,41.59,41.65,18000.0,26.8543,26.8994,26.8414,26.8801,18000.0
2007-10-29 11:25:00,41.66,41.7,41.66,41.67,14100.0,26.8865,26.9123,26.8865,26.893,14100.0
2007-10-29 11:30:00,41.68,41.71,41.68,41.7,14000.0,26.8994,26.9188,26.8994,26.9123,14000.0
2007-10-29 11:35:00,41.7,41.7,41.69,41.69,7800.0,26.9123,26.9123,26.9059,26.9059,7800.0
2007-10-29 11:40:00,41.69,41.69,41.64,41.64,14900.0,26.9059,26.9059,26.8736,26.8736,14900.0
2007-10-29 11:45:00,41.64,41.64,41.6,41.61,14500.0,26.8736,26.8736,26.8478,26.8543,14500.0
2007-10-29 11:50:00,41.61,41.62,41.6,41.6,9900.0,26.8543,26.8607,26.8478,26.8478,9900.0
2007-10-29 11:55:00,41.6,41.6,41.57,41.57,9900.0,26.8478,26.8478,26.8284,26.8284,9900.0
2007-10-29 12:00:00,41.57,41.61,41.57,41.57,11800.0,26.8284,26.8543,26.8284,26.8284,11800.0
2007-10-29 12:05:00,41.57,41.62,41.55,41.61,9900.0,26.8284,26.8607,26.8155,26.8543,9900.0
2007-10-29 12:10:00,41.61,41.62,41.59,41.62,7000.0,26.8543,26.8607,26.8414,26.8607,7000.0
2007-10-29 12:15:00,41.61,41.67,41.61,41.67,9900.0,26.8543,26.893,26.8543,26.893,9900.0
2007-10-29 12:20:00,41.66,41.71,41.66,41.7,11500.0,26.8865,26.9188,26.8865,26.9123,11500.0
2007-10-29 12:25:00,41.7,41.71,41.65,41.66,10000.0,26.9123,26.9188,26.8801,26.8865,10000.0
2007-10-29 12:30:00,41.66,41.71,41.66,41.7,14500.0,26.8865,26.9188,26.8865,26.9123,14500.0
2007-10-29 12:35:00,41.71,41.71,41.59,41.62,16400.0,26.9188,26.9188,26.8414,26.8607,16400.0
2007-10-29 12:40:00,41.63,41.64,41.62,41.64,10100.0,26.8672,26.8736,26.8607,26.8736,10100.0
2007-10-29 12:45:00,41.64,41.64,41.62,41.62,8200.0,26.8736,26.8736,26.8607,26.8607,8200.0
2007-10-29 12:50:00,41.62,41.63,41.6,41.6,14500.0,26.8607,26.8672,26.8478,26.8478,14500.0
2007-10-29 12:55:00,41.6,41.63,41.6,41.6,6400.0,26.8478,26.8672,26.8478,26.8478,6400.0
2007-10-29 13:00:00,41.6,41.61,41.59,41.59,9200.0,26.8478,26.8543,26.8414,26.8414,9200.0
2007-10-29 13:05:00,41.59,41.62,41.59,41.6,8200.0,26.8414,26.8607,26.8414,26.8478,8200.0
2007-10-29 13:10:00,41.59,41.64,41.59,41.64,8100.0,26.8414,26.8736,26.8414,26.8736,8100.0
2007-10-29 13:15:00,41.64,41.66,41.64,41.65,10200.0,26.8736,26.8865,26.8736,26.8801,10200.0
2007-10-29 13:20:00,41.66,41.7,41.65,41.69,11800.0,26.8865,26.9123,26.8801,26.9059,11800.0
2007-10-29 13:25:00,41.69,41.71,41.67,41.67,8700.0,26.9059,26.9188,26.893,26.893,8700.0
2007-10-29 13:30:00,41.66,41.66,41.65,41.66,6900.0,26.8865,26.8865,26.8801,26.8865,6900.0
2007-10-29 13:35:00,41.65,41.66,41.65,41.65,4400.0,26.8801,26.8865,26.8801,26.8801,4400.0
2007-10-29 13:40:00,41.66,41.66,41.54,41.57,20600.0,26.8865,26.8865,26.8091,26.8284,20600.0
2007-10-29 13:45:00,41.57,41.61,41.56,41.6,10900.0,26.8284,26.8543,26.822,26.8478,10900.0
2007-10-29 13:50:00,41.6,41.63,41.59,41.63,10200.0,26.8478,26.8672,26.8414,26.8672,10200.0
2007-10-29 13:55:00,41.62,41.63,41.56,41.56,10700.0,26.8607,26.8672,26.822,26.822,10700.0
2007-10-29 14:00:00,41.57,41.65,41.56,41.57,19100.0,26.8284,26.8801,26.822,26.8284,19100.0
2007-10-29 14:05:00,41.56,41.61,41.56,41.6,14600.0,26.822,26.8543,26.822,26.8478,14600.0
2007-10-29 14:10:00,41.6,41.61,41.5,41.51,10800.0,26.8478,26.8543,26.7833,26.7897,10800.0
2007-10-29 14:15:00,41.52,41.52,41.5,41.5,5600.0,26.7962,26.7962,26.7833,26.7833,5600.0
2007-10-29 14:20:00,41.52,41.52,41.5,41.51,9200.0,26.7962,26.7962,26.7833,26.7897,9200.0
2007-10-29 14:25:00,41.5,41.5,41.48,41.49,8300.0,26.7833,26.7833,26.7704,26.7768,8300.0
2007-10-29 14:30:00,41.5,41.5,41.41,41.47,16900.0,26.7833,26.7833,26.7252,26.7639,16900.0
2007-10-29 14:35:00,41.46,41.55,41.46,41.53,19100.0,26.7575,26.8155,26.7575,26.8026,19100.0
2007-10-29 14:40:00,41.52,41.54,41.49,41.52,13200.0,26.7962,26.8091,26.7768,26.7962,13200.0
2007-10-29 14:45:00,41.51,41.52,41.48,41.5,9400.0,26.7897,26.7962,26.7704,26.7833,9400.0
2007-10-29 14:50:00,41.51,41.56,41.51,41.55,10900.0,26.7897,26.822,26.7897,26.8155,10900.0
2007-10-29 14:55:00,41.56,41.63,41.55,41.62,16300.0,26.822,26.8672,26.8155,26.8607,16300.0
2007-10-29 15:00:00,41.61,41.65,41.59,41.6,16600.0,26.8543,26.8801,26.8414,26.8478,16600.0
2007-10-29 15:05:00,41.6,41.62,41.56,41.61,21000.0,26.8478,26.8607,26.822,26.8543,21000.0
2007-10-29 15:10:00,41.61,41.64,41.61,41.62,24900.0,26.8543,26.8736,26.8543,26.8607,24900.0
2007-10-29 15:15:00,41.62,41.63,41.61,41.61,18000.0,26.8607,26.8672,26.8543,26.8543,18000.0
2007-10-29 15:20:00,41.61,41.65,41.6,41.61,25200.0,26.8543,26.8801,26.8478,26.8543,25200.0
2007-10-29 15:25:00,41.61,41.65,41.61,41.63,24500.0,26.8543,26.8801,26.8543,26.8672,24500.0
2007-10-29 15:30:00,41.64,41.68,41.63,41.68,24800.0,26.8736,26.8994,26.8672,26.8994,24800.0
2007-10-29 15:35:00,41.68,41.73,41.65,41.67,43800.0,26.8994,26.9317,26.8801,26.893,43800.0
2007-10-29 15:40:00,41.66,41.67,41.65,41.66,26300.0,26.8865,26.893,26.8801,26.8865,26300.0
2007-10-29 15:45:00,41.67,41.69,41.66,41.67,20600.0,26.893,26.9059,26.8865,26.893,20600.0
2007-10-29 15:50:00,41.67,41.71,41.67,41.7,44500.0,26.893,26.9188,26.893,26.9123,44500.0
2007-10-29 15:55:00,41.7,41.75,41.65,41.68,87500.0,26.9123,26.9446,26.8801,26.8994,87500.0
2007-10-30 09:30:00,41.43,41.48,41.4,41.48,15900.0,26.7381,26.7704,26.7187,26.7704,15900.0
2007-10-30 09:35:00,41.5,41.69,41.5,41.67,6800.0,26.7833,26.9059,26.7833,26.893,6800.0
2007-10-30 09:40:00,41.68,41.81,41.68,41.8,9100.0,26.8994,26.9833,26.8994,26.9769,9100.0
2007-10-30 09:45:00,41.81,41.89,41.81,41.88,9600.0,26.9833,27.035,26.9833,27.0285,9600.0
2007-10-30 09:50:00,41.88,41.88,41.75,41.79,12100.0,27.0285,27.0285,26.9446,26.9704,12100.0
2007-10-30 09:55:00,41.8,41.85,41.79,41.85,16100.0,26.9769,27.0091,26.9704,27.0091,16100.0
2007-10-30 10:00:00,41.85,41.89,41.74,41.77,39600.0,27.0091,27.035,26.9382,26.9575,39600.0
2007-10-30 10:05:00,41.77,41.78,41.66,41.75,17900.0,26.9575,26.964,26.8865,26.9446,17900.0
2007-10-30 10:10:00,41.77,41.9,41.77,41.86,12200.0,26.9575,27.0414,26.9575,27.0156,12200.0
2007-10-30 10:15:00,41.86,41.91,41.86,41.9,9600.0,27.0156,27.0479,27.0156,27.0414,9600.0
2007-10-30 10:20:00,41.92,41.93,41.87,41.89,7400.0,27.0543,27.0608,27.0221,27.035,7400.0
2007-10-30 10:25:00,41.9,41.94,41.89,41.93,13800.0,27.0414,27.0672,27.035,27.0608,13800.0
2007-10-30 10:30:00,41.93,42.0,41.92,41.99,10500.0,27.0608,27.106,27.0543,27.0995,10500.0
2007-10-30 10:35:00,42.0,42.08,41.99,42.06,31700.0,27.106,27.1576,27.0995,27.1447,31700.0
2007-10-30 10:40:00,42.07,42.07,41.99,42.05,16900.0,27.1511,27.1511,27.0995,27.1382,16900.0
2007-10-30 10:45:00,42.04,42.07,42.0,42.05,14300.0,27.1318,27.1511,27.106,27.1382,14300.0
2007-10-30 10:50:00,42.06,42.11,42.05,42.11,10200.0,27.1447,27.1769,27.1382,27.1769,10200.0
2007-10-30 10:55:00,42.11,42.12,42.07,42.09,17000.0,27.1769,27.1834,27.1511,27.164,17000.0
2007-10-30 11:00:00,42.09,42.11,42.03,42.06,53900.0,27.164,27.1769,27.1253,27.1447,53900.0
2007-10-30 11:05:00,42.06,42.07,42.01,42.02,24100.0,27.1447,27.1511,27.1124,27.1189,24100.0
2007-10-30 11:10:00,42.01,42.02,42.0,42.01,4000.0,27.1124,27.1189,27.106,27.1124,4000.0
2007-10-30 11:15:00,42.01,42.07,42.01,42.04,120300.0,27.1124,27.1511,27.1124,27.1318,120300.0
2007-10-30 11:20:00,42.04,42.07,42.04,42.07,5900.0,27.1318,27.1511,27.1318,27.1511,5900.0
2007-10-30 11:25:00,42.06,42.07,42.05,42.05,34500.0,27.1447,27.1511,27.1382,27.1382,34500.0
2007-10-30 11:30:00,42.06,42.07,42.05,42.06,10000.0,27.1447,27.1511,27.1382,27.1447,10000.0
2007-10-30 11:35:00,42.07,42.28,42.07,42.25,36200.0,27.1511,27.2867,27.1511,27.2673,36200.0
2007-10-30 11:40:00,42.25,42.25,42.22,42.24,9300.0,27.2673,27.2673,27.2479,27.2608,9300.0
2007-10-30 11:45:00,42.25,42.34,42.25,42.34,17000.0,27.2673,27.3254,27.2673,27.3254,17000.0
2007-10-30 11:50:00,42.34,42.38,42.3,42.31,21800.0,27.3254,27.3512,27.2996,27.306,21800.0
2007-10-30 11:55:00,42.3,42.32,42.3,42.31,20700.0,27.2996,27.3125,27.2996,27.306,20700.0
2007-10-30 12:00:00,42.3,42.31,42.06,42.28,48600.0,27.2996,27.306,27.1447,27.2867,48600.0
2007-10-30 12:05:00,42.29,42.3,42.27,42.29,18100.0,27.2931,27.2996,27.2802,27.2931,18100.0
2007-10-30 12:10:00,42.28,42.32,42.28,42.32,7600.0,27.2867,27.3125,27.2867,27.3125,7600.0
2007-10-30 12:15:00,42.32,42.35,42.3,42.33,9300.0,27.3125,27.3318,27.2996,27.3189,9300.0
2007-10-30 12:20:00,42.33,42.36,42.33,42.33,43400.0,27.3189,27.3383,27.3189,27.3189,43400.0
2007-10-30 12:25:00,42.35,42.35,42.25,42.25,29100.0,27.3318,27.3318,27.2673,27.2673,29100.0
2007-10-30 12:30:00,42.25,42.26,42.2,42.24,8200.0,27.2673,27.2738,27.235,27.2608,8200.0
2007-10-30 12:35:00,42.25,42.31,42.24,42.3,11200.0,27.2673,27.306,27.2608,27.2996,11200.0
2007-10-30 12:40:00,42.29,42.3,42.28,42.28,12700.0,27.2931,27.2996,27.2867,27.2867,12700.0
2007-10-30 12:45:00,42.29,42.3,42.28,42.29,5400.0,27.2931,27.2996,27.2867,27.2931,5400.0
2007-10-30 12:50:00,42.29,42.43,42.29,42.43,61600.0,27.2931,27.3835,27.2931,27.3835,61600.0
2007-10-30 12:55:00,42.42,42.56,42.41,42.43,42000.0,27.377,27.4674,27.3706,27.3835,42000.0
2007-10-30 13:00:00,42.43,42.59,42.41,42.59,53600.0,27.3835,27.4867,27.3706,27.4867,53600.0
2007-10-30 13:05:00,42.58,42.74,42.57,42.73,90600.0,27.4803,27.5835,27.4738,27.5771,90600.0
2007-10-30 13:10:00,42.74,42.74,42.66,42.7,57600.0,27.5835,27.5835,27.5319,27.5577,57600.0
2007-10-30 13:15:00,42.69,42.73,42.67,42.68,55200.0,27.5513,27.5771,27.5384,27.5448,55200.0
2007-10-30 13:20:00,42.68,42.7,42.54,42.56,35200.0,27.5448,27.5577,27.4545,27.4674,35200.0
2007-10-30 13:25:00,42.56,42.56,42.45,42.5,26800.0,27.4674,27.4674,27.3964,27.4286,26800.0
2007-10-30 13:30:00,42.5,42.54,42.48,42.53,32100.0,27.4286,27.4545,27.4157,27.448,32100.0
2007-10-30 13:35:00,42.54,42.6,42.45,42.6,66300.0,27.4545,27.4932,27.3964,27.4932,66300.0
2007-10-30 13:40:00,42.6,42.6,42.52,42.57,40300.0,27.4932,27.4932,27.4416,27.4738,40300.0
2007-10-30 13:45:00,42.59,42.63,42.57,42.61,17700.0,27.4867,27.5125,27.4738,27.4996,17700.0
2007-10-30 13:50:00,42.61,42.67,42.6,42.65,27000.0,27.4996,27.5384,27.4932,27.5255,27000.0
2007-10-30 13:55:00,42.66,42.67,42.62,42.66,22900.0,27.5319,27.5384,27.5061,27.5319,22900.0
2007-10-30 14:00:00,42.66,42.71,42.61,42.64,38900.0,27.5319,27.5642,27.4996,27.519,38900.0
2007-10-30 14:05:00,42.65,42.7,42.64,42.65,21400.0,27.5255,27.5577,27.519,27.5255,21400.0
2007-10-30 14:10:00,42.65,42.67,42.63,42.67,10400.0,27.5255,27.5384,27.5125,27.5384,10400.0
2007-10-30 14:15:00,42.66,42.69,42.65,42.65,18700.0,27.5319,27.5513,27.5255,27.5255,18700.0
2007-10-30 14:20:00,42.66,42.68,42.64,42.64,17000.0,27.5319,27.5448,27.519,27.519,17000.0
2007-10-30 14:25:00,42.64,42.65,42.61,42.63,10000.0,27.519,27.5255,27.4996,27.5125,10000.0
2007-10-30 14:30:00,42.61,42.67,42.61,42.65,19200.0,27.4996,27.5384,27.4996,27.5255,19200.0
2007-10-30 14:35:00,42.66,42.73,42.66,42.73,12100.0,27.5319,27.5771,27.5319,27.5771,12100.0
2007-10-30 14:40:00,42.72,42.75,42.71,42.73,8000.0,27.5706,27.59,27.5642,27.5771,8000.0
2007-10-30 14:45:00,42.73,42.74,42.72,42.73,25000.0,27.5771,27.5835,27.5706,27.5771,25000.0
2007-10-30 14:50:00,42.75,42.78,42.74,42.75,11000.0,27.59,27.6094,27.5835,27.59,11000.0
2007-10-30 14:55:00,42.75,42.8,42.74,42.79,12800.0,27.59,27.6223,27.5835,27.6158,12800.0
2007-10-30 15:00:00,42.77,42.78,42.77,42.78,11700.0,27.6029,27.6094,27.6029,27.6094,11700.0
2007-10-30 15:05:00,42.78,42.8,42.77,42.78,14800.0,27.6094,27.6223,27.6029,27.6094,14800.0
2007-10-30 15:10:00,42.78,42.8,42.77,42.77,13200.0,27.6094,27.6223,27.6029,27.6029,13200.0
2007-10-30 15:15:00,42.77,42.8,42.77,42.79,19900.0,27.6029,27.6223,27.6029,27.6158,19900.0
2007-10-30 15:20:00,42.8,42.8,42.76,42.77,24600.0,27.6223,27.6223,27.5964,27.6029,24600.0
2007-10-30 15:25:00,42.77,42.78,42.69,42.69,27200.0,27.6029,27.6094,27.5513,27.5513,27200.0
2007-10-30 15:30:00,42.69,42.7,42.68,42.7,17400.0,27.5513,27.5577,27.5448,27.5577,17400.0
2007-10-30 15:35:00,42.7,42.7,42.67,42.7,21700.0,27.5577,27.5577,27.5384,27.5577,21700.0
2007-10-30 15:40:00,42.71,42.71,42.56,42.56,18700.0,27.5642,27.5642,27.4674,27.4674,18700.0
2007-10-30 15:45:00,42.58,42.58,42.5,42.51,19100.0,27.4803,27.4803,27.4286,27.4351,19100.0
2007-10-30 15:50:00,42.51,42.54,42.5,42.51,30300.0,27.4351,27.4545,27.4286,27.4351,30300.0
2007-10-30 15:55:00,42.51,42.53,42.5,42.5,54900.0,27.4351,27.448,27.4286,27.4286,54900.0
2007-10-31 09:30:00,42.65,42.72,42.6,42.61,17200.0,27.5255,27.5706,27.4932,27.4996,17200.0
2007-10-31 09:35:00,42.54,42.58,42.5,42.52,9900.0,27.4545,27.4803,27.4286,27.4416,9900.0
2007-10-31 09:40:00,42.52,42.55,42.45,42.45,14300.0,27.4416,27.4609,27.3964,27.3964,14300.0
2007-10-31 09:45:00,42.45,42.57,42.45,42.48,25500.0,27.3964,27.4738,27.3964,27.4157,25500.0
2007-10-31 09:50:00,42.48,42.49,42.45,42.45,16500.0,27.4157,27.4222,27.3964,27.3964,16500.0
2007-10-31 09:55:00,42.45,42.6,42.37,42.6,28300.0,27.3964,27.4932,27.3447,27.4932,28300.0
2007-10-31 10:00:00,42.61,42.71,42.53,42.54,17900.0,27.4996,27.5642,27.448,27.4545,17900.0
2007-10-31 10:05:00,42.54,42.7,42.53,42.63,21100.0,27.4545,27.5577,27.448,27.5125,21100.0
2007-10-31 10:10:00,42.63,42.8,42.58,42.69,21300.0,27.5125,27.6223,27.4803,27.5513,21300.0
2007-10-31 10:15:00,42.67,42.76,42.64,42.66,16100.0,27.5384,27.5964,27.519,27.5319,16100.0
2007-10-31 10:20:00,42.66,42.67,42.62,42.64,8900.0,27.5319,27.5384,27.5061,27.519,8900.0
2007-10-31 10:25:00,42.65,42.68,42.63,42.65,9600.0,27.5255,27.5448,27.5125,27.5255,9600.0
2007-10-31 10:30:00,42.65,42.66,42.57,42.62,15500.0,27.5255,27.5319,27.4738,27.5061,15500.0
2007-10-31 10:35:00,42.62,42.62,42.5,42.53,18700.0,27.5061,27.5061,27.4286,27.448,18700.0
2007-10-31 10:40:00,42.54,42.56,42.52,42.55,11600.0,27.4545,27.4674,27.4416,27.4609,11600.0
2007-10-31 10:45:00,42.54,42.63,42.54,42.56,9300.0,27.4545,27.5125,27.4545,27.4674,9300.0
2007-10-31 10:50:00,42.56,42.68,42.56,42.67,17800.0,27.4674,27.5448,27.4674,27.5384,17800.0
2007-10-31 10:55:00,42.67,42.68,42.57,42.58,10100.0,27.5384,27.5448,27.4738,27.4803,10100.0
2007-10-31 11:00:00,42.58,42.71,42.56,42.66,23200.0,27.4803,27.5642,27.4674,27.5319,23200.0
2007-10-31 11:05:00,42.66,42.68,42.65,42.66,7300.0,27.5319,27.5448,27.5255,27.5319,7300.0
2007-10-31 11:10:00,42.66,42.83,42.65,42.81,22100.0,27.5319,27.6416,27.5255,27.6287,22100.0
2007-10-31 11:15:00,42.81,42.85,42.75,42.85,30200.0,27.6287,27.6545,27.59,27.6545,30200.0
2007-10-31 11:20:00,42.85,42.85,42.8,42.8,15200.0,27.6545,27.6545,27.6223,27.6223,15200.0
2007-10-31 11:25:00,42.81,43.19,42.8,43.07,100400.0,27.6287,27.874,27.6223,27.7965,100400.0
2007-10-31 11:30:00,43.07,43.12,42.92,42.92,118700.0,27.7965,27.8288,27.6997,27.6997,118700.0
2007-10-31 11:35:00,42.9,42.95,42.87,42.95,29600.0,27.6868,27.7191,27.6674,27.7191,29600.0
2007-10-31 11:40:00,42.96,43.04,42.95,43.01,24600.0,27.7255,27.7772,27.7191,27.7578,24600.0
2007-10-31 11:45:00,43.02,43.08,43.02,43.06,33500.0,27.7642,27.803,27.7642,27.7901,33500.0
2007-10-31 11:50:00,43.06,43.07,43.05,43.06,9800.0,27.7901,27.7965,27.7836,27.7901,9800.0
2007-10-31 11:55:00,43.06,43.08,43.05,43.07,22500.0,27.7901,27.803,27.7836,27.7965,22500.0
2007-10-31 12:00:00,43.06,43.09,43.05,43.06,15900.0,27.7901,27.8094,27.7836,27.7901,15900.0
2007-10-31 12:05:00,43.06,43.11,43.0,43.06,37400.0,27.7901,27.8223,27.7513,27.7901,37400.0
2007-10-31 12:10:00,43.07,43.12,43.06,43.12,13600.0,27.7965,27.8288,27.7901,27.8288,13600.0
2007-10-31 12:15:00,43.11,43.19,43.11,43.15,15700.0,27.8223,27.874,27.8223,27.8481,15700.0
2007-10-31 12:20:00,43.15,43.16,43.04,43.09,28200.0,27.8481,27.8546,27.7772,27.8094,28200.0
2007-10-31 12:25:00,43.1,43.1,42.97,42.99,14500.0,27.8159,27.8159,27.732,27.7449,14500.0
2007-10-31 12:30:00,42.98,42.99,42.87,42.87,31300.0,27.7384,27.7449,27.6674,27.6674,31300.0
2007-10-31 12:35:00,42.87,42.92,42.87,42.9,29000.0,27.6674,27.6997,27.6674,27.6868,29000.0
2007-10-31 12:40:00,42.91,42.96,42.91,42.95,11100.0,27.6933,27.7255,27.6933,27.7191,11100.0
2007-10-31 12:45:00,42.95,42.96,42.94,42.96,9900.0,27.7191,27.7255,27.7126,27.7255,9900.0
2007-10-31 12:50:00,42.94,42.95,42.89,42.9,21000.0,27.7126,27.7191,27.6803,27.6868,21000.0
2007-10-31 12:55:00,42.9,42.94,42.9,42.94,19300.0,27.6868,27.7126,27.6868,27.7126,19300.0
2007-10-31 13:00:00,42.94,42.97,42.93,42.97,15400.0,27.7126,27.732,27.7062,27.732,15400.0
2007-10-31 13:05:00,42.96,43.0,42.95,43.0,24100.0,27.7255,27.7513,27.7191,27.7513,24100.0
2007-10-31 13:10:00,42.99,43.08,42.99,43.07,21000.0,27.7449,27.803,27.7449,27.7965,21000.0
2007-10-31 13:15:00,43.08,43.17,43.08,43.16,36900.0,27.803,27.8611,27.803,27.8546,36900.0
2007-10-31 13:20:00,43.17,43.17,43.07,43.07,25100.0,27.8611,27.8611,27.7965,27.7965,25100.0
2007-10-31 13:25:00,43.06,43.22,43.04,43.2,57200.0,27.7901,27.8933,27.7772,27.8804,57200.0
2007-10-31 13:30:00,43.21,43.22,43.1,43.15,17400.0,27.8869,27.8933,27.8159,27.8481,17400.0
2007-10-31 13:35:00,43.12,43.17,43.11,43.15,17200.0,27.8288,27.8611,27.8223,27.8481,17200.0
2007-10-31 13:40:00,43.15,43.18,43.15,43.16,18000.0,27.8481,27.8675,27.8481,27.8546,18000.0
2007-10-31 13:45:00,43.16,43.19,43.04,43.05,39500.0,27.8546,27.874,27.7772,27.7836,39500.0
2007-10-31 13:50:00,43.05,43.06,43.0,43.0,32400.0,27.7836,27.7901,27.7513,27.7513,32400.0
2007-10-31 13:55:00,43.0,43.05,42.95,43.01,49900.0,27.7513,27.7836,27.7191,27.7578,49900.0
2007-10-31 14:00:00,43.0,43.0,42.9,42.9,37500.0,27.7513,27.7513,27.6868,27.6868,37500.0
2007-10-31 14:05:00,42.92,43.01,42.9,43.01,25800.0,27.6997,27.7578,27.6868,27.7578,25800.0
2007-10-31 14:10:00,43.0,43.11,42.88,42.96,29100.0,27.7513,27.8223,27.6739,27.7255,29100.0
2007-10-31 14:15:00,42.98,43.17,42.8,43.08,55600.0,27.7384,27.8611,27.6223,27.803,55600.0
2007-10-31 14:20:00,43.13,43.31,42.86,42.92,46700.0,27.8352,27.9514,27.661,27.6997,46700.0
2007-10-31 14:25:00,42.96,43.12,42.93,43.05,34700.0,27.7255,27.8288,27.7062,27.7836,34700.0
2007-10-31 14:30:00,43.02,43.14,42.93,42.93,19100.0,27.7642,27.8417,27.7062,27.7062,19100.0
2007-10-31 14:35:00,42.94,42.96,42.86,42.9,55000.0,27.7126,27.7255,27.661,27.6868,55000.0
2007-10-31 14:40:00,42.9,42.98,42.87,42.97,73900.0,27.6868,27.7384,27.6674,27.732,73900.0
2007-10-31 14:45:00,42.96,43.0,42.83,42.87,32700.0,27.7255,27.7513,27.6416,27.6674,32700.0
2007-10-31 14:50:00,42.84,43.0,42.84,42.99,28500.0,27.6481,27.7513,27.6481,27.7449,28500.0
2007-10-31 14:55:00,43.0,43.04,42.94,42.96,30800.0,27.7513,27.7772,27.7126,27.7255,30800.0
2007-10-31 15:00:00,42.97,42.99,42.85,42.9,31600.0,27.732,27.7449,27.6545,27.6868,31600.0
2007-10-31 15:05:00,42.89,42.89,42.77,42.81,52700.0,27.6803,27.6803,27.6029,27.6287,52700.0
2007-10-31 15:10:00,42.81,42.9,42.76,42.76,34000.0,27.6287,27.6868,27.5964,27.5964,34000.0
2007-10-31 15:15:00,42.76,42.77,42.73,42.75,45900.0,27.5964,27.6029,27.5771,27.59,45900.0
2007-10-31 15:20:00,42.75,42.94,42.66,42.72,38800.0,27.59,27.7126,27.5319,27.5706,38800.0
2007-10-31 15:25:00,42.72,42.96,42.66,42.7,51200.0,27.5706,27.7255,27.5319,27.5577,51200.0
2007-10-31 15:30:00,42.69,42.8,42.66,42.79,49500.0,27.5513,27.6223,27.5319,27.6158,49500.0
2007-10-31 15:35:00,42.79,42.82,42.73,42.78,42400.0,27.6158,27.6352,27.5771,27.6094,42400.0
2007-10-31 15:40:00,42.78,42.92,42.78,42.91,40900.0,27.6094,27.6997,27.6094,27.6933,40900.0
2007-10-31 15:45:00,42.92,42.92,42.83,42.9,31800.0,27.6997,27.6997,27.6416,27.6868,31800.0
2007-10-31 15:50:00,42.89,43.0,42.89,42.99,84500.0,27.6803,27.7513,27.6803,27.7449,84500.0
2007-10-31 15:55:00,43.0,43.12,43.0,43.03,91500.0,27.7513,27.8288,27.7513,27.7707,91500.0
2007-11-01 09:30:00,42.88,42.99,42.77,42.79,19100.0,27.6739,27.7449,27.6029,27.6158,19100.0
2007-11-01 09:35:00,42.85,42.85,42.78,42.79,7800.0,27.6545,27.6545,27.6094,27.6158,7800.0
2007-11-01 09:40:00,42.79,42.8,42.58,42.59,16300.0,27.6158,27.6223,27.4803,27.4867,16300.0
2007-11-01 09:45:00,42.55,42.55,42.39,42.53,15000.0,27.4609,27.4609,27.3577,27.448,15000.0
2007-11-01 09:50:00,42.55,42.61,42.5,42.54,13700.0,27.4609,27.4996,27.4286,27.4545,13700.0
2007-11-01 09:55:00,42.55,42.55,42.43,42.5,20400.0,27.4609,27.4609,27.3835,27.4286,20400.0
2007-11-01 10:00:00,42.5,42.51,42.32,42.46,24700.0,27.4286,27.4351,27.3125,27.4028,24700.0
2007-11-01 10:05:00,42.46,42.57,42.36,42.38,25600.0,27.4028,27.4738,27.3383,27.3512,25600.0
2007-11-01 10:10:00,42.37,42.4,42.16,42.37,27200.0,27.3447,27.3641,27.2092,27.3447,27200.0
2007-11-01 10:15:00,42.37,42.41,42.32,42.35,13100.0,27.3447,27.3706,27.3125,27.3318,13100.0
2007-11-01 10:20:00,42.34,42.36,42.32,42.32,12800.0,27.3254,27.3383,27.3125,27.3125,12800.0
2007-11-01 10:25:00,42.33,42.45,42.33,42.33,14100.0,27.3189,27.3964,27.3189,27.3189,14100.0
2007-11-01 10:30:00,42.35,42.37,42.29,42.29,15300.0,27.3318,27.3447,27.2931,27.2931,15300.0
2007-11-01 10:35:00,42.3,42.4,42.3,42.4,12200.0,27.2996,27.3641,27.2996,27.3641,12200.0
2007-11-01 10:40:00,42.4,42.47,42.35,42.45,21200.0,27.3641,27.4093,27.3318,27.3964,21200.0
2007-11-01 10:45:00,42.45,42.49,42.41,42.47,23400.0,27.3964,27.4222,27.3706,27.4093,23400.0
2007-11-01 10:50:00,42.47,42.5,42.45,42.45,15900.0,27.4093,27.4286,27.3964,27.3964,15900.0
2007-11-01 10:55:00,42.45,42.52,42.44,42.5,21800.0,27.3964,27.4416,27.3899,27.4286,21800.0
2007-11-01 11:00:00,42.52,42.6,42.5,42.55,20100.0,27.4416,27.4932,27.4286,27.4609,20100.0
2007-11-01 11:05:00,42.55,42.55,42.48,42.53,15800.0,27.4609,27.4609,27.4157,27.448,15800.0
2007-11-01 11:10:00,42.51,42.52,42.5,42.52,10400.0,27.4351,27.4416,27.4286,27.4416,10400.0
2007-11-01 11:15:00,42.51,42.54,42.49,42.54,11000.0,27.4351,27.4545,27.4222,27.4545,11000.0
2007-11-01 11:20:00,42.53,42.57,42.53,42.57,10500.0,27.448,27.4738,27.448,27.4738,10500.0
2007-11-01 11:25:00,42.57,42.58,42.53,42.56,17400.0,27.4738,27.4803,27.448,27.4674,17400.0
2007-11-01 11:30:00,42.56,42.58,42.52,42.55,16800.0,27.4674,27.4803,27.4416,27.4609,16800.0
2007-11-01 11:35:00,42.54,42.58,42.53,42.55,23400.0,27.4545,27.4803,27.448,27.4609,23400.0
2007-11-01 11:40:00,42.56,42.59,42.51,42.55,23700.0,27.4674,27.4867,27.4351,27.4609,23700.0
2007-11-01 11:45:00,42.55,42.6,42.53,42.59,12100.0,27.4609,27.4932,27.448,27.4867,12100.0
2007-11-01 11:50:00,42.59,42.6,42.54,42.56,8300.0,27.4867,27.4932,27.4545,27.4674,8300.0
2007-11-01 11:55:00,42.56,42.59,42.55,42.58,11900.0,27.4674,27.4867,27.4609,27.4803,11900.0
2007-11-01 12:00:00,42.59,42.59,42.56,42.59,14000.0,27.4867,27.4867,27.4674,27.4867,14000.0
2007-11-01 12:05:00,42.6,42.63,42.57,42.62,24900.0,27.4932,27.5125,27.4738,27.5061,24900.0
2007-11-01 12:10:00,42.61,42.62,42.59,42.61,11100.0,27.4996,27.5061,27.4867,27.4996,11100.0
2007-11-01 12:15:00,42.6,42.62,42.58,42.61,16500.0,27.4932,27.5061,27.4803,27.4996,16500.0
2007-11-01 12:20:00,42.61,42.62,42.57,42.6,18200.0,27.4996,27.5061,27.4738,27.4932,18200.0
2007-11-01 12:25:00,42.6,42.6,42.55,42.56,18700.0,27.4932,27.4932,27.4609,27.4674,18700.0
2007-11-01 12:30:00,42.55,42.6,42.54,42.57,9100.0,27.4609,27.4932,27.4545,27.4738,9100.0
2007-11-01 12:35:00,42.57,42.6,42.56,42.6,19500.0,27.4738,27.4932,27.4674,27.4932,19500.0
2007-11-01 12:40:00,42.59,42.59,42.55,42.58,18300.0,27.4867,27.4867,27.4609,27.4803,18300.0
2007-11-01 12:45:00,42.58,42.59,42.56,42.58,27600.0,27.4803,27.4867,27.4674,27.4803,27600.0
2007-11-01 12:50:00,42.58,42.63,42.57,42.63,10400.0,27.4803,27.5125,27.4738,27.5125,10400.0
2007-11-01 12:55:00,42.62,42.62,42.58,42.59,5200.0,27.5061,27.5061,27.4803,27.4867,5200.0
2007-11-01 13:00:00,42.59,42.59,42.56,42.57,12400.0,27.4867,27.4867,27.4674,27.4738,12400.0
2007-11-01 13:05:00,42.57,42.6,42.57,42.59,13000.0,27.4738,27.4932,27.4738,27.4867,13000.0
2007-11-01 13:10:00,42.61,42.61,42.57,42.59,9200.0,27.4996,27.4996,27.4738,27.4867,9200.0
2007-11-01 13:15:00,42.59,42.63,42.59,42.61,19300.0,27.4867,27.5125,27.4867,27.4996,19300.0
2007-11-01 13:20:00,42.6,42.64,42.6,42.62,19200.0,27.4932,27.519,27.4932,27.5061,19200.0
2007-11-01 13:25:00,42.62,42.64,42.62,42.63,23900.0,27.5061,27.519,27.5061,27.5125,23900.0
2007-11-01 13:30:00,42.62,42.62,42.56,42.57,30900.0,27.5061,27.5061,27.4674,27.4738,30900.0
2007-11-01 13:35:00,42.57,42.61,42.57,42.59,27100.0,27.4738,27.4996,27.4738,27.4867,27100.0
2007-11-01 13:40:00,42.6,42.6,42.54,42.55,14100.0,27.4932,27.4932,27.4545,27.4609,14100.0
2007-11-01 13:45:00,42.55,42.61,42.55,42.6,15700.0,27.4609,27.4996,27.4609,27.4932,15700.0
2007-11-01 13:50:00,42.6,42.61,42.54,42.55,10200.0,27.4932,27.4996,27.4545,27.4609,10200.0
2007-11-01 13:55:00,42.55,42.56,42.48,42.49,37300.0,27.4609,27.4674,27.4157,27.4222,37300.0
2007-11-01 14:00:00,42.48,42.52,42.41,42.47,74200.0,27.4157,27.4416,27.3706,27.4093,74200.0
2007-11-01 14:05:00,42.46,42.5,42.44,42.48,17600.0,27.4028,27.4286,27.3899,27.4157,17600.0
2007-11-01 14:10:00,42.49,42.49,42.42,42.48,12200.0,27.4222,27.4222,27.377,27.4157,12200.0
2007-11-01 14:15:00,42.48,42.59,42.44,42.51,20300.0,27.4157,27.4867,27.3899,27.4351,20300.0
2007-11-01 14:20:00,42.51,42.51,42.42,42.42,16900.0,27.4351,27.4351,27.377,27.377,16900.0
2007-11-01 14:25:00,42.43,42.47,42.43,42.45,18500.0,27.3835,27.4093,27.3835,27.3964,18500.0
2007-11-01 14:30:00,42.45,42.49,42.45,42.49,19000.0,27.3964,27.4222,27.3964,27.4222,19000.0
2007-11-01 14:35:00,42.48,42.54,42.47,42.49,21300.0,27.4157,27.4545,27.4093,27.4222,21300.0
2007-11-01 14:40:00,42.5,42.54,42.48,42.52,24500.0,27.4286,27.4545,27.4157,27.4416,24500.0
2007-11-01 14:45:00,42.52,42.57,42.52,42.52,15400.0,27.4416,27.4738,27.4416,27.4416,15400.0
2007-11-01 14:50:00,42.53,42.55,42.5,42.5,35400.0,27.448,27.4609,27.4286,27.4286,35400.0
2007-11-01 14:55:00,42.5,42.52,42.47,42.47,13800.0,27.4286,27.4416,27.4093,27.4093,13800.0
2007-11-01 15:00:00,42.45,42.48,42.43,42.46,12400.0,27.3964,27.4157,27.3835,27.4028,12400.0
2007-11-01 15:05:00,42.46,42.48,42.45,42.47,17500.0,27.4028,27.4157,27.3964,27.4093,17500.0
2007-11-01 15:10:00,42.47,42.47,42.35,42.36,24400.0,27.4093,27.4093,27.3318,27.3383,24400.0
2007-11-01 15:15:00,42.35,42.36,42.26,42.31,26400.0,27.3318,27.3383,27.2738,27.306,26400.0
2007-11-01 15:20:00,42.3,42.3,42.21,42.22,22800.0,27.2996,27.2996,27.2415,27.2479,22800.0
2007-11-01 15:25:00,42.23,42.25,42.2,42.2,25900.0,27.2544,27.2673,27.235,27.235,25900.0
2007-11-01 15:30:00,42.2,42.26,42.2,42.26,43500.0,27.235,27.2738,27.235,27.2738,43500.0
2007-11-01 15:35:00,42.25,42.28,42.2,42.2,42200.0,27.2673,27.2867,27.235,27.235,42200.0
2007-11-01 15:40:00,42.2,42.24,42.2,42.2,35900.0,27.235,27.2608,27.235,27.235,35900.0
2007-11-01 15:45:00,42.2,42.21,42.13,42.18,39200.0,27.235,27.2415,27.1899,27.2221,39200.0
2007-11-01 15:50:00,42.18,42.18,42.01,42.05,38900.0,27.2221,27.2221,27.1124,27.1382,38900.0
2007-11-01 15:55:00,42.06,42.13,42.05,42.09,45600.0,27.1447,27.1899,27.1382,27.164,45600.0
2007-11-02 09:30:00,42.2,42.23,42.18,42.18,9100.0,27.235,27.2544,27.2221,27.2221,9100.0
2007-11-02 09:35:00,42.19,42.23,42.14,42.15,4700.0,27.2286,27.2544,27.1963,27.2028,4700.0
2007-11-02 09:40:00,42.17,42.28,42.14,42.19,17300.0,27.2157,27.2867,27.1963,27.2286,17300.0
2007-11-02 09:45:00,42.17,42.17,41.95,41.98,14100.0,27.2157,27.2157,27.0737,27.093,14100.0
2007-11-02 09:50:00,41.99,42.07,41.95,41.96,24300.0,27.0995,27.1511,27.0737,27.0801,24300.0
2007-11-02 09:55:00,41.96,42.08,41.95,42.07,19800.0,27.0801,27.1576,27.0737,27.1511,19800.0
2007-11-02 10:00:00,42.08,42.09,41.95,41.97,11000.0,27.1576,27.164,27.0737,27.0866,11000.0
2007-11-02 10:05:00,41.96,42.11,41.93,42.02,26000.0,27.0801,27.1769,27.0608,27.1189,26000.0
2007-11-02 10:10:00,42.01,42.09,41.99,41.99,14100.0,27.1124,27.164,27.0995,27.0995,14100.0
2007-11-02 10:15:00,41.97,42.01,41.9,41.91,21500.0,27.0866,27.1124,27.0414,27.0479,21500.0
2007-11-02 10:20:00,41.91,41.99,41.9,41.97,6400.0,27.0479,27.0995,27.0414,27.0866,6400.0
2007-11-02 10:25:00,41.99,42.02,41.94,42.01,14200.0,27.0995,27.1189,27.0672,27.1124,14200.0
2007-11-02 10:30:00,42.01,42.01,41.96,42.0,7100.0,27.1124,27.1124,27.0801,27.106,7100.0
2007-11-02 10:35:00,42.0,42.02,41.92,42.0,23300.0,27.106,27.1189,27.0543,27.106,23300.0
2007-11-02 10:40:00,42.0,42.0,41.91,41.94,7600.0,27.106,27.106,27.0479,27.0672,7600.0
2007-11-02 10:45:00,41.94,41.97,41.9,41.9,10900.0,27.0672,27.0866,27.0414,27.0414,10900.0
2007-11-02 10:50:00,41.9,41.93,41.88,41.91,12800.0,27.0414,27.0608,27.0285,27.0479,12800.0
2007-11-02 10:55:00,41.9,41.92,41.88,41.88,17600.0,27.0414,27.0543,27.0285,27.0285,17600.0
2007-11-02 11:00:00,41.89,41.9,41.86,41.88,10300.0,27.035,27.0414,27.0156,27.0285,10300.0
2007-11-02 11:05:00,41.87,41.89,41.78,41.78,10500.0,27.0221,27.035,26.964,26.964,10500.0
2007-11-02 11:10:00,41.78,41.79,41.74,41.74,10800.0,26.964,26.9704,26.9382,26.9382,10800.0
2007-11-02 11:15:00,41.76,41.77,41.74,41.75,5200.0,26.9511,26.9575,26.9382,26.9446,5200.0
2007-11-02 11:20:00,41.75,41.75,41.63,41.63,20900.0,26.9446,26.9446,26.8672,26.8672,20900.0
2007-11-02 11:25:00,41.63,41.65,41.55,41.56,19300.0,26.8672,26.8801,26.8155,26.822,19300.0
2007-11-02 11:30:00,41.55,41.67,41.55,41.66,4600.0,26.8155,26.893,26.8155,26.8865,4600.0
2007-11-02 11:35:00,41.66,41.69,41.59,41.69,12200.0,26.8865,26.9059,26.8414,26.9059,12200.0
2007-11-02 11:40:00,41.69,41.74,41.63,41.72,10700.0,26.9059,26.9382,26.8672,26.9252,10700.0
2007-11-02 11:45:00,41.71,41.77,41.71,41.75,9900.0,26.9188,26.9575,26.9188,26.9446,9900.0
2007-11-02 11:50:00,41.75,41.81,41.72,41.74,17700.0,26.9446,26.9833,26.9252,26.9382,17700.0
2007-11-02 11:55:00,41.75,41.78,41.71,41.75,14500.0,26.9446,26.964,26.9188,26.9446,14500.0
2007-11-02 12:00:00,41.75,41.78,41.71,41.74,10300.0,26.9446,26.964,26.9188,26.9382,10300.0
2007-11-02 12:05:00,41.74,41.79,41.7,41.74,7700.0,26.9382,26.9704,26.9123,26.9382,7700.0
2007-11-02 12:10:00,41.75,41.83,41.72,41.75,9900.0,26.9446,26.9962,26.9252,26.9446,9900.0
2007-11-02 12:15:00,41.75,41.77,41.72,41.75,6800.0,26.9446,26.9575,26.9252,26.9446,6800.0
2007-11-02 12:20:00,41.77,41.84,41.76,41.84,14700.0,26.9575,27.0027,26.9511,27.0027,14700.0
2007-11-02 12:25:00,41.86,41.86,41.79,41.84,11900.0,27.0156,27.0156,26.9704,27.0027,11900.0
2007-11-02 12:30:00,41.86,41.92,41.86,41.88,28000.0,27.0156,27.0543,27.0156,27.0285,28000.0
2007-11-02 12:35:00,41.89,41.92,41.86,41.92,19700.0,27.035,27.0543,27.0156,27.0543,19700.0
2007-11-02 12:40:00,41.91,41.97,41.89,41.91,28500.0,27.0479,27.0866,27.035,27.0479,28500.0
2007-11-02 12:45:00,41.9,41.94,41.8,41.83,30000.0,27.0414,27.0672,26.9769,26.9962,30000.0
2007-11-02 12:50:00,41.83,41.84,41.79,41.8,7800.0,26.9962,27.0027,26.9704,26.9769,7800.0
2007-11-02 12:55:00,41.8,41.83,41.74,41.78,26900.0,26.9769,26.9962,26.9382,26.964,26900.0
2007-11-02 13:00:00,41.79,41.88,41.76,41.82,11900.0,26.9704,27.0285,26.9511,26.9898,11900.0
2007-11-02 13:05:00,41.85,41.86,41.77,41.77,6300.0,27.0091,27.0156,26.9575,26.9575,6300.0
2007-11-02 13:10:00,41.78,41.81,41.73,41.74,13100.0,26.964,26.9833,26.9317,26.9382,13100.0
2007-11-02 13:15:00,41.74,41.75,41.72,41.73,5100.0,26.9382,26.9446,26.9252,26.9317,5100.0
2007-11-02 13:20:00,41.73,41.77,41.7,41.71,16100.0,26.9317,26.9575,26.9123,26.9188,16100.0
2007-11-02 13:25:00,41.7,41.72,41.64,41.7,16800.0,26.9123,26.9252,26.8736,26.9123,16800.0
2007-11-02 13:30:00,41.72,41.72,41.68,41.71,4800.0,26.9252,26.9252,26.8994,26.9188,4800.0
2007-11-02 13:35:00,41.71,41.73,41.7,41.72,13300.0,26.9188,26.9317,26.9123,26.9252,13300.0
2007-11-02 13:40:00,41.71,41.72,41.62,41.63,19300.0,26.9188,26.9252,26.8607,26.8672,19300.0
2007-11-02 13:45:00,41.63,41.67,41.63,41.65,19200.0,26.8672,26.893,26.8672,26.8801,19200.0
2007-11-02 13:50:00,41.66,41.7,41.64,41.68,10000.0,26.8865,26.9123,26.8736,26.8994,10000.0
2007-11-02 13:55:00,41.68,41.7,41.68,41.7,6500.0,26.8994,26.9123,26.8994,26.9123,6500.0
2007-11-02 14:00:00,41.7,41.7,41.68,41.68,11400.0,26.9123,26.9123,26.8994,26.8994,11400.0
2007-11-02 14:05:00,41.69,41.69,41.61,41.66,18000.0,26.9059,26.9059,26.8543,26.8865,18000.0
2007-11-02 14:10:00,41.65,41.67,41.64,41.67,8100.0,26.8801,26.893,26.8736,26.893,8100.0
2007-11-02 14:15:00,41.66,41.67,41.57,41.6,19800.0,26.8865,26.893,26.8284,26.8478,19800.0
2007-11-02 14:20:00,41.6,41.65,41.59,41.61,19100.0,26.8478,26.8801,26.8414,26.8543,19100.0
2007-11-02 14:25:00,41.61,41.68,41.61,41.68,34000.0,26.8543,26.8994,26.8543,26.8994,34000.0
2007-11-02 14:30:00,41.67,41.68,41.64,41.65,15000.0,26.893,26.8994,26.8736,26.8801,15000.0
2007-11-02 14:35:00,41.65,41.65,41.47,41.48,59000.0,26.8801,26.8801,26.7639,26.7704,59000.0
2007-11-02 14:40:00,41.47,41.5,41.39,41.49,33600.0,26.7639,26.7833,26.7123,26.7768,33600.0
2007-11-02 14:45:00,41.5,41.54,41.45,41.54,24300.0,26.7833,26.8091,26.751,26.8091,24300.0
2007-11-02 14:50:00,41.53,41.53,41.45,41.47,18800.0,26.8026,26.8026,26.751,26.7639,18800.0
2007-11-02 14:55:00,41.48,41.49,41.45,41.47,16500.0,26.7704,26.7768,26.751,26.7639,16500.0
2007-11-02 15:00:00,41.49,41.55,41.49,41.53,17900.0,26.7768,26.8155,26.7768,26.8026,17900.0
2007-11-02 15:05:00,41.52,41.55,41.52,41.54,12000.0,26.7962,26.8155,26.7962,26.8091,12000.0
2007-11-02 15:10:00,41.53,41.55,41.48,41.52,26400.0,26.8026,26.8155,26.7704,26.7962,26400.0
2007-11-02 15:15:00,41.52,41.62,41.5,41.61,18100.0,26.7962,26.8607,26.7833,26.8543,18100.0
2007-11-02 15:20:00,41.63,41.66,41.62,41.66,13100.0,26.8672,26.8865,26.8607,26.8865,13100.0
2007-11-02 15:25:00,41.65,41.66,41.61,41.61,22000.0,26.8801,26.8865,26.8543,26.8543,22000.0
2007-11-02 15:30:00,41.61,41.62,41.55,41.58,25500.0,26.8543,26.8607,26.8155,26.8349,25500.0
2007-11-02 15:35:00,41.58,41.65,41.56,41.6,28600.0,26.8349,26.8801,26.822,26.8478,28600.0
2007-11-02 15:40:00,41.59,41.7,41.58,41.7,37900.0,26.8414,26.9123,26.8349,26.9123,37900.0
2007-11-02 15:45:00,41.7,41.73,41.69,41.69,36300.0,26.9123,26.9317,26.9059,26.9059,36300.0
2007-11-02 15:50:00,41.7,41.7,41.61,41.67,45900.0,26.9123,26.9123,26.8543,26.893,45900.0
2007-11-02 15:55:00,41.68,41.72,41.63,41.72,50400.0,26.8994,26.9252,26.8672,26.9252,50400.0
2007-11-05 09:30:00,41.83,41.83,41.4,41.65,28400.0,26.9962,26.9962,26.7187,26.8801,28400.0
2007-11-05 09:35:00,41.64,41.71,41.63,41.69,7000.0,26.8736,26.9188,26.8672,26.9059,7000.0
2007-11-05 09:40:00,41.71,41.72,41.6,41.61,15100.0,26.9188,26.9252,26.8478,26.8543,15100.0
2007-11-05 09:45:00,41.6,41.6,41.41,41.46,12700.0,26.8478,26.8478,26.7252,26.7575,12700.0
2007-11-05 09:50:00,41.45,41.5,41.4,41.47,10100.0,26.751,26.7833,26.7187,26.7639,10100.0
2007-11-05 09:55:00,41.47,41.6,41.45,41.58,13700.0,26.7639,26.8478,26.751,26.8349,13700.0
2007-11-05 10:00:00,41.6,41.71,41.58,41.59,21400.0,26.8478,26.9188,26.8349,26.8414,21400.0
2007-11-05 10:05:00,41.6,41.65,41.56,41.57,20100.0,26.8478,26.8801,26.822,26.8284,20100.0
2007-11-05 10:10:00,41.58,41.65,41.58,41.65,13200.0,26.8349,26.8801,26.8349,26.8801,13200.0
2007-11-05 10:15:00,41.64,41.69,41.6,41.67,17300.0,26.8736,26.9059,26.8478,26.893,17300.0
2007-11-05 10:20:00,41.68,41.7,41.61,41.63,20000.0,26.8994,26.9123,26.8543,26.8672,20000.0
2007-11-05 10:25:00,41.62,41.65,41.57,41.58,11600.0,26.8607,26.8801,26.8284,26.8349,11600.0
2007-11-05 10:30:00,41.58,41.64,41.57,41.61,10100.0,26.8349,26.8736,26.8284,26.8543,10100.0
2007-11-05 10:35:00,41.61,41.67,41.61,41.61,16700.0,26.8543,26.893,26.8543,26.8543,16700.0
2007-11-05 10:40:00,41.61,41.67,41.61,41.64,8300.0,26.8543,26.893,26.8543,26.8736,8300.0
2007-11-05 10:45:00,41.64,41.66,41.63,41.64,17600.0,26.8736,26.8865,26.8672,26.8736,17600.0
2007-11-05 10:50:00,41.63,41.64,41.58,41.6,13200.0,26.8672,26.8736,26.8349,26.8478,13200.0
2007-11-05 10:55:00,41.6,41.61,41.58,41.58,19000.0,26.8478,26.8543,26.8349,26.8349,19000.0
2007-11-05 11:00:00,41.59,41.61,41.58,41.6,19500.0,26.8414,26.8543,26.8349,26.8478,19500.0
2007-11-05 11:05:00,41.6,41.62,41.59,41.61,24800.0,26.8478,26.8607,26.8414,26.8543,24800.0
2007-11-05 11:10:00,41.59,41.61,41.57,41.59,19200.0,26.8414,26.8543,26.8284,26.8414,19200.0
2007-11-05 11:15:00,41.59,41.59,41.51,41.52,13000.0,26.8414,26.8414,26.7897,26.7962,13000.0
2007-11-05 11:20:00,41.52,41.53,41.47,41.51,18100.0,26.7962,26.8026,26.7639,26.7897,18100.0
2007-11-05 11:25:00,41.51,41.52,41.5,41.51,9900.0,26.7897,26.7962,26.7833,26.7897,9900.0
2007-11-05 11:30:00,41.51,41.56,41.48,41.51,16600.0,26.7897,26.822,26.7704,26.7897,16600.0
2007-11-05 11:35:00,41.51,41.58,41.5,41.54,85000.0,26.7897,26.8349,26.7833,26.8091,85000.0
2007-11-05 11:40:00,41.54,41.65,41.54,41.6,33100.0,26.8091,26.8801,26.8091,26.8478,33100.0
2007-11-05 11:45:00,41.59,41.65,41.58,41.62,13800.0,26.8414,26.8801,26.8349,26.8607,13800.0
2007-11-05 11:50:00,41.61,41.61,41.5,41.59,46900.0,26.8543,26.8543,26.7833,26.8414,46900.0
2007-11-05 11:55:00,41.59,41.59,41.56,41.57,3700.0,26.8414,26.8414,26.822,26.8284,3700.0
2007-11-05 12:00:00,41.56,41.58,41.54,41.55,10600.0,26.822,26.8349,26.8091,26.8155,10600.0
2007-11-05 12:05:00,41.54,41.56,41.5,41.54,12700.0,26.8091,26.822,26.7833,26.8091,12700.0
2007-11-05 12:10:00,41.54,41.54,41.52,41.54,7800.0,26.8091,26.8091,26.7962,26.8091,7800.0
2007-11-05 12:15:00,41.54,41.54,41.52,41.54,6000.0,26.8091,26.8091,26.7962,26.8091,6000.0
2007-11-05 12:20:00,41.53,41.54,41.48,41.5,15300.0,26.8026,26.8091,26.7704,26.7833,15300.0
2007-11-05 12:25:00,41.5,41.58,41.49,41.57,17300.0,26.7833,26.8349,26.7768,26.8284,17300.0
2007-11-05 12:30:00,41.56,41.57,41.53,41.56,8200.0,26.822,26.8284,26.8026,26.822,8200.0
2007-11-05 12:35:00,41.57,41.61,41.56,41.6,13200.0,26.8284,26.8543,26.822,26.8478,13200.0
2007-11-05 12:40:00,41.6,41.61,41.56,41.58,8700.0,26.8478,26.8543,26.822,26.8349,8700.0
2007-11-05 12:45:00,41.59,41.6,41.57,41.58,6700.0,26.8414,26.8478,26.8284,26.8349,6700.0
2007-11-05 12:50:00,41.57,41.59,41.53,41.55,25400.0,26.8284,26.8414,26.8026,26.8155,25400.0
2007-11-05 12:55:00,41.56,41.59,41.53,41.59,9800.0,26.822,26.8414,26.8026,26.8414,9800.0
2007-11-05 13:00:00,41.59,41.62,41.57,41.57,15900.0,26.8414,26.8607,26.8284,26.8284,15900.0
2007-11-05 13:05:00,41.59,41.61,41.53,41.55,18800.0,26.8414,26.8543,26.8026,26.8155,18800.0
2007-11-05 13:10:00,41.55,41.56,41.48,41.52,18100.0,26.8155,26.822,26.7704,26.7962,18100.0
2007-11-05 13:15:00,41.5,41.54,41.48,41.51,23300.0,26.7833,26.8091,26.7704,26.7897,23300.0
2007-11-05 13:20:00,41.5,41.51,41.47,41.51,12800.0,26.7833,26.7897,26.7639,26.7897,12800.0
2007-11-05 13:25:00,41.51,41.54,41.5,41.5,13300.0,26.7897,26.8091,26.7833,26.7833,13300.0
2007-11-05 13:30:00,41.51,41.52,41.47,41.5,15700.0,26.7897,26.7962,26.7639,26.7833,15700.0
2007-11-05 13:35:00,41.51,41.51,41.44,41.48,19400.0,26.7897,26.7897,26.7445,26.7704,19400.0
2007-11-05 13:40:00,41.46,41.48,41.4,41.41,12300.0,26.7575,26.7704,26.7187,26.7252,12300.0
2007-11-05 13:45:00,41.42,41.42,41.35,41.39,28100.0,26.7316,26.7316,26.6865,26.7123,28100.0
2007-11-05 13:50:00,41.39,41.41,41.35,41.38,28000.0,26.7123,26.7252,26.6865,26.7058,28000.0
2007-11-05 13:55:00,41.4,41.44,41.37,41.44,22700.0,26.7187,26.7445,26.6994,26.7445,22700.0
2007-11-05 14:00:00,41.44,41.55,41.44,41.55,17200.0,26.7445,26.8155,26.7445,26.8155,17200.0
2007-11-05 14:05:00,41.54,41.58,41.51,41.56,8900.0,26.8091,26.8349,26.7897,26.822,8900.0
2007-11-05 14:10:00,41.56,41.62,41.55,41.58,19300.0,26.822,26.8607,26.8155,26.8349,19300.0
2007-11-05 14:15:00,41.58,41.62,41.56,41.6,20300.0,26.8349,26.8607,26.822,26.8478,20300.0
2007-11-05 14:20:00,41.6,41.63,41.58,41.6,62800.0,26.8478,26.8672,26.8349,26.8478,62800.0
2007-11-05 14:25:00,41.6,41.61,41.55,41.59,38200.0,26.8478,26.8543,26.8155,26.8414,38200.0
2007-11-05 14:30:00,41.58,41.59,41.52,41.53,16400.0,26.8349,26.8414,26.7962,26.8026,16400.0
2007-11-05 14:35:00,41.52,41.62,41.52,41.59,28900.0,26.7962,26.8607,26.7962,26.8414,28900.0
2007-11-05 14:40:00,41.59,41.59,41.49,41.52,22000.0,26.8414,26.8414,26.7768,26.7962,22000.0
2007-11-05 14:45:00,41.52,41.55,41.52,41.53,8400.0,26.7962,26.8155,26.7962,26.8026,8400.0
2007-11-05 14:50:00,41.53,41.55,41.52,41.55,14900.0,26.8026,26.8155,26.7962,26.8155,14900.0
2007-11-05 14:55:00,41.54,41.55,41.53,41.53,24600.0,26.8091,26.8155,26.8026,26.8026,24600.0
2007-11-05 15:00:00,41.54,41.6,41.52,41.53,17100.0,26.8091,26.8478,26.7962,26.8026,17100.0
2007-11-05 15:05:00,41.53,41.72,41.52,41.59,71200.0,26.8026,26.9252,26.7962,26.8414,71200.0
2007-11-05 15:10:00,41.57,41.59,41.5,41.58,43400.0,26.8284,26.8414,26.7833,26.8349,43400.0
2007-11-05 15:15:00,41.58,41.59,41.56,41.58,33000.0,26.8349,26.8414,26.822,26.8349,33000.0
2007-11-05 15:20:00,41.58,41.66,41.55,41.64,134200.0,26.8349,26.8865,26.8155,26.8736,134200.0
2007-11-05 15:25:00,41.63,41.66,41.57,41.57,100300.0,26.8672,26.8865,26.8284,26.8284,100300.0
2007-11-05 15:30:00,41.58,41.62,41.52,41.59,39500.0,26.8349,26.8607,26.7962,26.8414,39500.0
2007-11-05 15:35:00,41.59,41.59,41.55,41.57,36900.0,26.8414,26.8414,26.8155,26.8284,36900.0
2007-11-05 15:40:00,41.57,41.58,41.43,41.45,49300.0,26.8284,26.8349,26.7381,26.751,49300.0
2007-11-05 15:45:00,41.45,41.49,41.37,41.48,44800.0,26.751,26.7768,26.6994,26.7704,44800.0
2007-11-05 15:50:00,41.48,41.51,41.46,41.5,41200.0,26.7704,26.7897,26.7575,26.7833,41200.0
2007-11-05 15:55:00,41.51,41.51,41.44,41.44,43100.0,26.7897,26.7897,26.7445,26.7445,43100.0
2007-11-06 09:30:00,41.66,41.66,41.42,41.42,14500.0,26.8865,26.8865,26.7316,26.7316,14500.0
2007-11-06 09:35:00,41.5,41.55,41.39,41.45,8800.0,26.7833,26.8155,26.7123,26.751,8800.0
2007-11-06 09:40:00,41.48,41.51,41.41,41.47,10900.0,26.7704,26.7897,26.7252,26.7639,10900.0
2007-11-06 09:45:00,41.49,41.52,41.46,41.52,5400.0,26.7768,26.7962,26.7575,26.7962,5400.0
2007-11-06 09:50:00,41.49,41.52,41.46,41.49,11100.0,26.7768,26.7962,26.7575,26.7768,11100.0
2007-11-06 09:55:00,41.52,41.53,41.5,41.5,5600.0,26.7962,26.8026,26.7833,26.7833,5600.0
2007-11-06 10:00:00,41.5,41.55,41.43,41.52,28000.0,26.7833,26.8155,26.7381,26.7962,28000.0
2007-11-06 10:05:00,41.52,41.55,41.45,41.51,35200.0,26.7962,26.8155,26.751,26.7897,35200.0
2007-11-06 10:10:00,41.52,41.56,41.47,41.49,15700.0,26.7962,26.822,26.7639,26.7768,15700.0
2007-11-06 10:15:00,41.5,41.56,41.48,41.55,37500.0,26.7833,26.822,26.7704,26.8155,37500.0
2007-11-06 10:20:00,41.55,41.55,41.48,41.5,44000.0,26.8155,26.8155,26.7704,26.7833,44000.0
2007-11-06 10:25:00,41.48,41.5,41.44,41.5,15700.0,26.7704,26.7833,26.7445,26.7833,15700.0
2007-11-06 10:30:00,41.49,41.5,41.47,41.5,75500.0,26.7768,26.7833,26.7639,26.7833,75500.0
2007-11-06 10:35:00,41.49,41.5,41.45,41.5,54400.0,26.7768,26.7833,26.751,26.7833,54400.0
2007-11-06 10:40:00,41.49,41.5,41.42,41.49,30500.0,26.7768,26.7833,26.7316,26.7768,30500.0
2007-11-06 10:45:00,41.49,41.5,41.39,41.45,150500.0,26.7768,26.7833,26.7123,26.751,150500.0
2007-11-06 10:50:00,41.47,41.55,41.46,41.51,26800.0,26.7639,26.8155,26.7575,26.7897,26800.0
2007-11-06 10:55:00,41.5,41.51,41.49,41.5,59700.0,26.7833,26.7897,26.7768,26.7833,59700.0
2007-11-06 11:00:00,41.51,41.51,41.46,41.49,107400.0,26.7897,26.7897,26.7575,26.7768,107400.0
2007-11-06 11:05:00,41.49,41.5,41.45,41.48,62500.0,26.7768,26.7833,26.751,26.7704,62500.0
2007-11-06 11:10:00,41.49,41.51,41.48,41.51,78500.0,26.7768,26.7897,26.7704,26.7897,78500.0
2007-11-06 11:15:00,41.51,41.53,41.48,41.53,59000.0,26.7897,26.8026,26.7704,26.8026,59000.0
2007-11-06 11:20:00,41.53,41.53,41.49,41.5,121400.0,26.8026,26.8026,26.7768,26.7833,121400.0
2007-11-06 11:25:00,41.5,41.5,41.47,41.47,19800.0,26.7833,26.7833,26.7639,26.7639,19800.0
2007-11-06 11:30:00,41.48,41.48,41.42,41.47,29800.0,26.7704,26.7704,26.7316,26.7639,29800.0
2007-11-06 11:35:00,41.47,41.51,41.47,41.5,24500.0,26.7639,26.7897,26.7639,26.7833,24500.0
2007-11-06 11:40:00,41.5,41.5,41.48,41.49,13800.0,26.7833,26.7833,26.7704,26.7768,13800.0
2007-11-06 11:45:00,41.49,41.5,41.47,41.49,12700.0,26.7768,26.7833,26.7639,26.7768,12700.0
2007-11-06 11:50:00,41.48,41.53,41.48,41.52,66800.0,26.7704,26.8026,26.7704,26.7962,66800.0
2007-11-06 11:55:00,41.52,41.52,41.47,41.48,17800.0,26.7962,26.7962,26.7639,26.7704,17800.0
2007-11-06 12:00:00,41.47,41.49,41.44,41.47,17300.0,26.7639,26.7768,26.7445,26.7639,17300.0
2007-11-06 12:05:00,41.47,41.5,41.45,41.48,15000.0,26.7639,26.7833,26.751,26.7704,15000.0
2007-11-06 12:10:00,41.47,41.54,41.47,41.53,21900.0,26.7639,26.8091,26.7639,26.8026,21900.0
2007-11-06 12:15:00,41.54,41.6,41.53,41.57,15000.0,26.8091,26.8478,26.8026,26.8284,15000.0
2007-11-06 12:20:00,41.58,41.59,41.55,41.55,15500.0,26.8349,26.8414,26.8155,26.8155,15500.0
2007-11-06 12:25:00,41.56,41.56,41.54,41.55,8600.0,26.822,26.822,26.8091,26.8155,8600.0
2007-11-06 12:30:00,41.55,41.55,41.52,41.53,4100.0,26.8155,26.8155,26.7962,26.8026,4100.0
2007-11-06 12:35:00,41.53,41.56,41.52,41.55,10300.0,26.8026,26.822,26.7962,26.8155,10300.0
2007-11-06 12:40:00,41.54,41.56,41.54,41.56,4200.0,26.8091,26.822,26.8091,26.822,4200.0
2007-11-06 12:45:00,41.55,41.56,41.51,41.51,6900.0,26.8155,26.822,26.7897,26.7897,6900.0
2007-11-06 12:50:00,41.5,41.52,41.48,41.51,22100.0,26.7833,26.7962,26.7704,26.7897,22100.0
2007-11-06 12:55:00,41.51,41.55,41.51,41.55,6600.0,26.7897,26.8155,26.7897,26.8155,6600.0
2007-11-06 13:00:00,41.55,41.57,41.51,41.52,10300.0,26.8155,26.8284,26.7897,26.7962,10300.0
2007-11-06 13:05:00,41.51,41.53,41.51,41.52,6300.0,26.7897,26.8026,26.7897,26.7962,6300.0
2007-11-06 13:10:00,41.53,41.55,41.51,41.52,9300.0,26.8026,26.8155,26.7897,26.7962,9300.0
2007-11-06 13:15:00,41.53,41.53,41.52,41.53,4100.0,26.8026,26.8026,26.7962,26.8026,4100.0
2007-11-06 13:20:00,41.52,41.53,41.52,41.53,9100.0,26.7962,26.8026,26.7962,26.8026,9100.0
2007-11-06 13:25:00,41.53,41.55,41.49,41.49,14500.0,26.8026,26.8155,26.7768,26.7768,14500.0
2007-11-06 13:30:00,41.48,41.49,41.47,41.49,14800.0,26.7704,26.7768,26.7639,26.7768,14800.0
2007-11-06 13:35:00,41.49,41.52,41.49,41.52,24100.0,26.7768,26.7962,26.7768,26.7962,24100.0
2007-11-06 13:40:00,41.52,41.52,41.51,41.52,9400.0,26.7962,26.7962,26.7897,26.7962,9400.0
2007-11-06 13:45:00,41.51,41.52,41.5,41.5,5500.0,26.7897,26.7962,26.7833,26.7833,5500.0
2007-11-06 13:50:00,41.51,41.52,41.5,41.52,11300.0,26.7897,26.7962,26.7833,26.7962,11300.0
2007-11-06 13:55:00,41.53,41.53,41.48,41.48,13800.0,26.8026,26.8026,26.7704,26.7704,13800.0
2007-11-06 14:00:00,41.47,41.51,41.47,41.51,4900.0,26.7639,26.7897,26.7639,26.7897,4900.0
2007-11-06 14:05:00,41.51,41.52,41.47,41.5,12100.0,26.7897,26.7962,26.7639,26.7833,12100.0
2007-11-06 14:10:00,41.5,41.55,41.49,41.55,16500.0,26.7833,26.8155,26.7768,26.8155,16500.0
2007-11-06 14:15:00,41.54,41.57,41.54,41.55,16200.0,26.8091,26.8284,26.8091,26.8155,16200.0
2007-11-06 14:20:00,41.55,41.56,41.5,41.51,26400.0,26.8155,26.822,26.7833,26.7897,26400.0
2007-11-06 14:25:00,41.52,41.53,41.5,41.51,8200.0,26.7962,26.8026,26.7833,26.7897,8200.0
2007-11-06 14:30:00,41.51,41.52,41.49,41.49,14600.0,26.7897,26.7962,26.7768,26.7768,14600.0
2007-11-06 14:35:00,41.49,41.51,41.49,41.49,18100.0,26.7768,26.7897,26.7768,26.7768,18100.0
2007-11-06 14:40:00,41.5,41.52,41.49,41.5,16100.0,26.7833,26.7962,26.7768,26.7833,16100.0
2007-11-06 14:45:00,41.5,41.51,41.48,41.48,17300.0,26.7833,26.7897,26.7704,26.7704,17300.0
2007-11-06 14:50:00,41.48,41.49,41.44,41.46,12500.0,26.7704,26.7768,26.7445,26.7575,12500.0
2007-11-06 14:55:00,41.46,41.49,41.45,41.46,13200.0,26.7575,26.7768,26.751,26.7575,13200.0
2007-11-06 15:00:00,41.46,41.5,41.45,41.47,8600.0,26.7575,26.7833,26.751,26.7639,8600.0
2007-11-06 15:05:00,41.46,41.46,41.44,41.45,9100.0,26.7575,26.7575,26.7445,26.751,9100.0
2007-11-06 15:10:00,41.45,41.48,41.45,41.46,5800.0,26.751,26.7704,26.751,26.7575,5800.0
2007-11-06 15:15:00,41.48,41.53,41.45,41.5,18900.0,26.7704,26.8026,26.751,26.7833,18900.0
2007-11-06 15:20:00,41.51,41.52,41.47,41.47,47900.0,26.7897,26.7962,26.7639,26.7639,47900.0
2007-11-06 15:25:00,41.47,41.47,41.44,41.46,12200.0,26.7639,26.7639,26.7445,26.7575,12200.0
2007-11-06 15:30:00,41.46,41.47,41.42,41.45,25500.0,26.7575,26.7639,26.7316,26.751,25500.0
2007-11-06 15:35:00,41.44,41.45,41.41,41.44,9300.0,26.7445,26.751,26.7252,26.7445,9300.0
2007-11-06 15:40:00,41.44,41.5,41.43,41.47,20400.0,26.7445,26.7833,26.7381,26.7639,20400.0
2007-11-06 15:45:00,41.48,41.51,41.46,41.5,21700.0,26.7704,26.7897,26.7575,26.7833,21700.0
2007-11-06 15:50:00,41.5,41.51,41.49,41.5,31200.0,26.7833,26.7897,26.7768,26.7833,31200.0
2007-11-06 15:55:00,41.5,41.54,41.48,41.5,41400.0,26.7833,26.8091,26.7704,26.7833,41400.0
2007-11-07 09:30:00,41.3,41.37,41.25,41.29,14700.0,26.6542,26.6994,26.6219,26.6477,14700.0
2007-11-07 09:35:00,41.3,41.31,41.15,41.18,16800.0,26.6542,26.6606,26.5574,26.5767,16800.0
2007-11-07 09:40:00,41.18,41.2,41.1,41.12,15500.0,26.5767,26.5897,26.5251,26.538,15500.0
2007-11-07 09:45:00,41.12,41.19,41.11,41.18,9000.0,26.538,26.5832,26.5316,26.5767,9000.0
2007-11-07 09:50:00,41.18,41.34,41.18,41.31,7800.0,26.5767,26.68,26.5767,26.6606,7800.0
2007-11-07 09:55:00,41.31,41.35,41.22,41.35,7000.0,26.6606,26.6865,26.6026,26.6865,7000.0
2007-11-07 10:00:00,41.35,41.39,41.31,41.38,7800.0,26.6865,26.7123,26.6606,26.7058,7800.0
2007-11-07 10:05:00,41.38,41.38,41.3,41.3,16700.0,26.7058,26.7058,26.6542,26.6542,16700.0
2007-11-07 10:10:00,41.32,41.34,41.3,41.31,7300.0,26.6671,26.68,26.6542,26.6606,7300.0
2007-11-07 10:15:00,41.33,41.34,41.28,41.32,21700.0,26.6736,26.68,26.6413,26.6671,21700.0
2007-11-07 10:20:00,41.3,41.34,41.3,41.33,11900.0,26.6542,26.68,26.6542,26.6736,11900.0
2007-11-07 10:25:00,41.33,41.34,41.31,41.34,15500.0,26.6736,26.68,26.6606,26.68,15500.0
2007-11-07 10:30:00,41.35,41.36,41.3,41.3,56800.0,26.6865,26.6929,26.6542,26.6542,56800.0
2007-11-07 10:35:00,41.3,41.31,41.21,41.22,34300.0,26.6542,26.6606,26.5961,26.6026,34300.0
2007-11-07 10:40:00,41.22,41.26,41.21,41.25,20900.0,26.6026,26.6284,26.5961,26.6219,20900.0
2007-11-07 10:45:00,41.27,41.29,41.21,41.24,31000.0,26.6348,26.6477,26.5961,26.6155,31000.0
2007-11-07 10:50:00,41.25,41.31,41.21,41.26,19100.0,26.6219,26.6606,26.5961,26.6284,19100.0
2007-11-07 10:55:00,41.26,41.29,41.18,41.18,12200.0,26.6284,26.6477,26.5767,26.5767,12200.0
2007-11-07 11:00:00,41.18,41.19,41.15,41.16,10100.0,26.5767,26.5832,26.5574,26.5638,10100.0
2007-11-07 11:05:00,41.17,41.24,41.15,41.24,13200.0,26.5703,26.6155,26.5574,26.6155,13200.0
2007-11-07 11:10:00,41.23,41.27,41.15,41.17,11000.0,26.609,26.6348,26.5574,26.5703,11000.0
2007-11-07 11:15:00,41.18,41.27,41.17,41.26,9500.0,26.5767,26.6348,26.5703,26.6284,9500.0
2007-11-07 11:20:00,41.26,41.26,41.21,41.21,5100.0,26.6284,26.6284,26.5961,26.5961,5100.0
2007-11-07 11:25:00,41.22,41.27,41.2,41.25,8400.0,26.6026,26.6348,26.5897,26.6219,8400.0
2007-11-07 11:30:00,41.27,41.29,41.26,41.28,7200.0,26.6348,26.6477,26.6284,26.6413,7200.0
2007-11-07 11:35:00,41.29,41.3,41.24,41.28,9100.0,26.6477,26.6542,26.6155,26.6413,9100.0
2007-11-07 11:40:00,41.26,41.29,41.24,41.26,8600.0,26.6284,26.6477,26.6155,26.6284,8600.0
2007-11-07 11:45:00,41.24,41.29,41.23,41.25,7200.0,26.6155,26.6477,26.609,26.6219,7200.0
2007-11-07 11:50:00,41.24,41.3,41.24,41.28,6500.0,26.6155,26.6542,26.6155,26.6413,6500.0
2007-11-07 11:55:00,41.28,41.36,41.27,41.33,12900.0,26.6413,26.6929,26.6348,26.6736,12900.0
2007-11-07 12:00:00,41.31,41.32,41.2,41.21,13200.0,26.6606,26.6671,26.5897,26.5961,13200.0
2007-11-07 12:05:00,41.2,41.22,41.18,41.19,9600.0,26.5897,26.6026,26.5767,26.5832,9600.0
2007-11-07 12:10:00,41.2,41.2,41.08,41.13,20300.0,26.5897,26.5897,26.5122,26.5445,20300.0
2007-11-07 12:15:00,41.13,41.13,41.04,41.08,11300.0,26.5445,26.5445,26.4864,26.5122,11300.0
2007-11-07 12:20:00,41.08,41.2,41.06,41.17,15200.0,26.5122,26.5897,26.4993,26.5703,15200.0
2007-11-07 12:25:00,41.19,41.28,41.19,41.25,9300.0,26.5832,26.6413,26.5832,26.6219,9300.0
2007-11-07 12:30:00,41.24,41.32,41.22,41.25,18300.0,26.6155,26.6671,26.6026,26.6219,18300.0
2007-11-07 12:35:00,41.26,41.29,41.21,41.23,14900.0,26.6284,26.6477,26.5961,26.609,14900.0
2007-11-07 12:40:00,41.24,41.24,41.19,41.23,5700.0,26.6155,26.6155,26.5832,26.609,5700.0
2007-11-07 12:45:00,41.22,41.23,41.08,41.1,8600.0,26.6026,26.609,26.5122,26.5251,8600.0
2007-11-07 12:50:00,41.1,41.14,41.05,41.14,17800.0,26.5251,26.5509,26.4928,26.5509,17800.0
2007-11-07 12:55:00,41.14,41.17,41.0,41.01,17100.0,26.5509,26.5703,26.4606,26.467,17100.0
2007-11-07 13:00:00,41.02,41.08,41.01,41.06,9100.0,26.4735,26.5122,26.467,26.4993,9100.0
2007-11-07 13:05:00,41.06,41.12,41.06,41.07,9400.0,26.4993,26.538,26.4993,26.5058,9400.0
2007-11-07 13:10:00,41.08,41.1,41.0,41.0,9400.0,26.5122,26.5251,26.4606,26.4606,9400.0
2007-11-07 13:15:00,41.0,41.0,40.83,40.88,40000.0,26.4606,26.4606,26.3509,26.3831,40000.0
2007-11-07 13:20:00,40.89,41.0,40.85,40.92,13100.0,26.3896,26.4606,26.3638,26.4089,13100.0
2007-11-07 13:25:00,40.91,41.0,40.9,41.0,9900.0,26.4025,26.4606,26.396,26.4606,9900.0
2007-11-07 13:30:00,41.01,41.04,40.95,41.04,8100.0,26.467,26.4864,26.4283,26.4864,8100.0
2007-11-07 13:35:00,41.03,41.07,40.97,40.99,9700.0,26.4799,26.5058,26.4412,26.4541,9700.0
2007-11-07 13:40:00,40.99,41.15,40.99,41.11,16800.0,26.4541,26.5574,26.4541,26.5316,16800.0
2007-11-07 13:45:00,41.11,41.21,41.04,41.21,16800.0,26.5316,26.5961,26.4864,26.5961,16800.0
2007-11-07 13:50:00,41.21,41.28,41.17,41.17,13400.0,26.5961,26.6413,26.5703,26.5703,13400.0
2007-11-07 13:55:00,41.19,41.21,41.17,41.2,8300.0,26.5832,26.5961,26.5703,26.5897,8300.0
2007-11-07 14:00:00,41.19,41.23,41.13,41.14,8400.0,26.5832,26.609,26.5445,26.5509,8400.0
2007-11-07 14:05:00,41.15,41.26,41.15,41.23,10900.0,26.5574,26.6284,26.5574,26.609,10900.0
2007-11-07 14:10:00,41.23,41.28,41.19,41.26,17500.0,26.609,26.6413,26.5832,26.6284,17500.0
2007-11-07 14:15:00,41.26,41.32,41.25,41.27,10000.0,26.6284,26.6671,26.6219,26.6348,10000.0
2007-11-07 14:20:00,41.27,41.27,41.2,41.2,8300.0,26.6348,26.6348,26.5897,26.5897,8300.0
2007-11-07 14:25:00,41.21,41.33,41.21,41.29,14900.0,26.5961,26.6736,26.5961,26.6477,14900.0
2007-11-07 14:30:00,41.29,41.38,41.28,41.34,17400.0,26.6477,26.7058,26.6413,26.68,17400.0
2007-11-07 14:35:00,41.33,41.38,41.31,41.38,27100.0,26.6736,26.7058,26.6606,26.7058,27100.0
2007-11-07 14:40:00,41.38,41.46,41.34,41.44,29300.0,26.7058,26.7575,26.68,26.7445,29300.0
2007-11-07 14:45:00,41.43,41.43,41.33,41.35,12800.0,26.7381,26.7381,26.6736,26.6865,12800.0
2007-11-07 14:50:00,41.36,41.38,41.26,41.26,20900.0,26.6929,26.7058,26.6284,26.6284,20900.0
2007-11-07 14:55:00,41.25,41.31,41.2,41.27,16000.0,26.6219,26.6606,26.5897,26.6348,16000.0
2007-11-07 15:00:00,41.27,41.33,41.16,41.17,13800.0,26.6348,26.6736,26.5638,26.5703,13800.0
2007-11-07 15:05:00,41.17,41.29,41.17,41.28,18300.0,26.5703,26.6477,26.5703,26.6413,18300.0
2007-11-07 15:10:00,41.3,41.36,41.26,41.28,14600.0,26.6542,26.6929,26.6284,26.6413,14600.0
2007-11-07 15:15:00,41.27,41.34,41.2,41.22,19600.0,26.6348,26.68,26.5897,26.6026,19600.0
2007-11-07 15:20:00,41.24,41.29,41.14,41.15,17800.0,26.6155,26.6477,26.5509,26.5574,17800.0
2007-11-07 15:25:00,41.15,41.15,41.01,41.05,26500.0,26.5574,26.5574,26.467,26.4928,26500.0
2007-11-07 15:30:00,41.05,41.09,41.02,41.03,14500.0,26.4928,26.5187,26.4735,26.4799,14500.0
2007-11-07 15:35:00,41.05,41.07,40.92,40.93,36800.0,26.4928,26.5058,26.4089,26.4154,36800.0
2007-11-07 15:40:00,40.94,41.08,40.94,41.05,15500.0,26.4219,26.5122,26.4219,26.4928,15500.0
2007-11-07 15:45:00,41.05,41.05,40.93,40.96,36300.0,26.4928,26.4928,26.4154,26.4348,36300.0
2007-11-07 15:50:00,40.94,40.95,40.83,40.83,54200.0,26.4219,26.4283,26.3509,26.3509,54200.0
2007-11-07 15:55:00,40.85,40.88,40.78,40.8,92400.0,26.3638,26.3831,26.3186,26.3315,92400.0
2007-11-08 09:30:00,40.65,40.91,40.55,40.91,26600.0,26.2347,26.4025,26.1702,26.4025,26600.0
2007-11-08 09:35:00,40.89,40.95,40.83,40.83,3800.0,26.3896,26.4283,26.3509,26.3509,3800.0
2007-11-08 09:40:00,40.84,40.94,40.73,40.81,16500.0,26.3573,26.4219,26.2863,26.338,16500.0
2007-11-08 09:45:00,40.78,40.9,40.71,40.74,10600.0,26.3186,26.396,26.2734,26.2928,10600.0
2007-11-08 09:50:00,40.71,40.77,40.68,40.68,11400.0,26.2734,26.3121,26.2541,26.2541,11400.0
2007-11-08 09:55:00,40.67,40.73,40.63,40.69,7400.0,26.2476,26.2863,26.2218,26.2605,7400.0
2007-11-08 10:00:00,40.69,40.69,40.45,40.49,34100.0,26.2605,26.2605,26.1056,26.1314,34100.0
2007-11-08 10:05:00,40.48,40.7,40.41,40.68,52000.0,26.125,26.267,26.0798,26.2541,52000.0
2007-11-08 10:10:00,40.68,40.69,40.48,40.51,21200.0,26.2541,26.2605,26.125,26.1443,21200.0
2007-11-08 10:15:00,40.51,40.7,40.5,40.66,44400.0,26.1443,26.267,26.1379,26.2411,44400.0
2007-11-08 10:20:00,40.69,40.75,40.54,40.56,21700.0,26.2605,26.2992,26.1637,26.1766,21700.0
2007-11-08 10:25:00,40.57,40.64,40.56,40.63,7800.0,26.1831,26.2282,26.1766,26.2218,7800.0
2007-11-08 10:30:00,40.63,40.63,40.49,40.53,13900.0,26.2218,26.2218,26.1314,26.1572,13900.0
2007-11-08 10:35:00,40.55,40.55,40.39,40.39,16900.0,26.1702,26.1702,26.0669,26.0669,16900.0
2007-11-08 10:40:00,40.38,40.49,40.38,40.46,13300.0,26.0604,26.1314,26.0604,26.1121,13300.0
2007-11-08 10:45:00,40.46,40.61,40.46,40.47,35400.0,26.1121,26.2089,26.1121,26.1185,35400.0
2007-11-08 10:50:00,40.49,40.54,40.49,40.53,14300.0,26.1314,26.1637,26.1314,26.1572,14300.0
2007-11-08 10:55:00,40.53,40.56,40.52,40.55,11000.0,26.1572,26.1766,26.1508,26.1702,11000.0
2007-11-08 11:00:00,40.56,40.57,40.52,40.54,12500.0,26.1766,26.1831,26.1508,26.1637,12500.0
2007-11-08 11:05:00,40.53,40.57,40.45,40.47,21300.0,26.1572,26.1831,26.1056,26.1185,21300.0
2007-11-08 11:10:00,40.47,40.52,40.43,40.43,25100.0,26.1185,26.1508,26.0927,26.0927,25100.0
2007-11-08 11:15:00,40.42,40.5,40.41,40.41,12700.0,26.0863,26.1379,26.0798,26.0798,12700.0
2007-11-08 11:20:00,40.41,40.41,40.25,40.38,40600.0,26.0798,26.0798,25.9765,26.0604,40600.0
2007-11-08 11:25:00,40.37,40.38,40.32,40.32,10900.0,26.054,26.0604,26.0217,26.0217,10900.0
2007-11-08 11:30:00,40.32,40.36,40.27,40.29,12300.0,26.0217,26.0475,25.9894,26.0024,12300.0
2007-11-08 11:35:00,40.29,40.31,40.26,40.28,22600.0,26.0024,26.0153,25.983,25.9959,22600.0
2007-11-08 11:40:00,40.28,40.4,40.27,40.4,22100.0,25.9959,26.0733,25.9894,26.0733,22100.0
2007-11-08 11:45:00,40.4,40.43,40.23,40.28,15300.0,26.0733,26.0927,25.9636,25.9959,15300.0
2007-11-08 11:50:00,40.25,40.33,40.2,40.32,25000.0,25.9765,26.0282,25.9443,26.0217,25000.0
2007-11-08 11:55:00,40.33,40.44,40.29,40.44,19300.0,26.0282,26.0992,26.0024,26.0992,19300.0
2007-11-08 12:00:00,40.43,40.47,40.4,40.45,47100.0,26.0927,26.1185,26.0733,26.1056,47100.0
2007-11-08 12:05:00,40.45,40.47,40.4,40.47,26200.0,26.1056,26.1185,26.0733,26.1185,26200.0
2007-11-08 12:10:00,40.45,40.54,40.43,40.52,11000.0,26.1056,26.1637,26.0927,26.1508,11000.0
2007-11-08 12:15:00,40.51,40.54,40.42,40.46,10600.0,26.1443,26.1637,26.0863,26.1121,10600.0
2007-11-08 12:20:00,40.46,40.54,40.42,40.52,13900.0,26.1121,26.1637,26.0863,26.1508,13900.0
2007-11-08 12:25:00,40.49,40.55,40.49,40.53,14000.0,26.1314,26.1702,26.1314,26.1572,14000.0
2007-11-08 12:30:00,40.52,40.55,40.47,40.54,16600.0,26.1508,26.1702,26.1185,26.1637,16600.0
2007-11-08 12:35:00,40.54,40.55,40.43,40.49,21500.0,26.1637,26.1702,26.0927,26.1314,21500.0
2007-11-08 12:40:00,40.5,40.52,40.42,40.52,19700.0,26.1379,26.1508,26.0863,26.1508,19700.0
2007-11-08 12:45:00,40.51,40.53,40.43,40.46,31600.0,26.1443,26.1572,26.0927,26.1121,31600.0
2007-11-08 12:50:00,40.43,40.55,40.39,40.55,18300.0,26.0927,26.1702,26.0669,26.1702,18300.0
2007-11-08 12:55:00,40.55,40.58,40.5,40.53,18900.0,26.1702,26.1895,26.1379,26.1572,18900.0
2007-11-08 13:00:00,40.53,40.55,40.47,40.54,12100.0,26.1572,26.1702,26.1185,26.1637,12100.0
2007-11-08 13:05:00,40.54,40.54,40.43,40.49,16800.0,26.1637,26.1637,26.0927,26.1314,16800.0
2007-11-08 13:10:00,40.5,40.61,40.49,40.52,16700.0,26.1379,26.2089,26.1314,26.1508,16700.0
2007-11-08 13:15:00,40.51,40.7,40.48,40.6,28200.0,26.1443,26.267,26.125,26.2024,28200.0
2007-11-08 13:20:00,40.62,40.71,40.58,40.6,22300.0,26.2153,26.2734,26.1895,26.2024,22300.0
2007-11-08 13:25:00,40.59,40.65,40.53,40.55,19900.0,26.196,26.2347,26.1572,26.1702,19900.0
2007-11-08 13:30:00,40.55,40.65,40.55,40.58,20400.0,26.1702,26.2347,26.1702,26.1895,20400.0
2007-11-08 13:35:00,40.56,40.6,40.48,40.59,15100.0,26.1766,26.2024,26.125,26.196,15100.0
2007-11-08 13:40:00,40.61,40.65,40.47,40.61,17800.0,26.2089,26.2347,26.1185,26.2089,17800.0
2007-11-08 13:45:00,40.6,40.62,40.5,40.53,9400.0,26.2024,26.2153,26.1379,26.1572,9400.0
2007-11-08 13:50:00,40.54,40.58,40.5,40.5,18800.0,26.1637,26.1895,26.1379,26.1379,18800.0
2007-11-08 13:55:00,40.49,40.53,40.48,40.53,23100.0,26.1314,26.1572,26.125,26.1572,23100.0
2007-11-08 14:00:00,40.52,40.53,40.48,40.52,40700.0,26.1508,26.1572,26.125,26.1508,40700.0
2007-11-08 14:05:00,40.53,40.55,40.48,40.49,18100.0,26.1572,26.1702,26.125,26.1314,18100.0
2007-11-08 14:10:00,40.49,40.54,40.48,40.53,10500.0,26.1314,26.1637,26.125,26.1572,10500.0
2007-11-08 14:15:00,40.52,40.55,40.48,40.54,10800.0,26.1508,26.1702,26.125,26.1637,10800.0
2007-11-08 14:20:00,40.52,40.58,40.5,40.58,12300.0,26.1508,26.1895,26.1379,26.1895,12300.0
2007-11-08 14:25:00,40.59,40.61,40.52,40.54,9200.0,26.196,26.2089,26.1508,26.1637,9200.0
2007-11-08 14:30:00,40.53,40.7,40.49,40.67,26900.0,26.1572,26.267,26.1314,26.2476,26900.0
2007-11-08 14:35:00,40.67,40.68,40.52,40.54,11800.0,26.2476,26.2541,26.1508,26.1637,11800.0
2007-11-08 14:40:00,40.54,40.59,40.53,40.58,12500.0,26.1637,26.196,26.1572,26.1895,12500.0
2007-11-08 14:45:00,40.58,40.65,40.55,40.62,19400.0,26.1895,26.2347,26.1702,26.2153,19400.0
2007-11-08 14:50:00,40.62,40.63,40.52,40.54,14000.0,26.2153,26.2218,26.1508,26.1637,14000.0
2007-11-08 14:55:00,40.53,40.71,40.53,40.71,23000.0,26.1572,26.2734,26.1572,26.2734,23000.0
2007-11-08 15:00:00,40.71,40.8,40.63,40.75,38900.0,26.2734,26.3315,26.2218,26.2992,38900.0
2007-11-08 15:05:00,40.76,40.82,40.71,40.71,34600.0,26.3057,26.3444,26.2734,26.2734,34600.0
2007-11-08 15:10:00,40.71,40.74,40.66,40.71,17700.0,26.2734,26.2928,26.2411,26.2734,17700.0
2007-11-08 15:15:00,40.71,40.79,40.7,40.77,31600.0,26.2734,26.325,26.267,26.3121,31600.0
2007-11-08 15:20:00,40.76,40.84,40.76,40.83,29700.0,26.3057,26.3573,26.3057,26.3509,29700.0
2007-11-08 15:25:00,40.83,40.85,40.79,40.82,31600.0,26.3509,26.3638,26.325,26.3444,31600.0
2007-11-08 15:30:00,40.8,40.85,40.77,40.8,26700.0,26.3315,26.3638,26.3121,26.3315,26700.0
2007-11-08 15:35:00,40.81,40.84,40.77,40.84,23000.0,26.338,26.3573,26.3121,26.3573,23000.0
2007-11-08 15:40:00,40.84,41.03,40.84,40.97,40500.0,26.3573,26.4799,26.3573,26.4412,40500.0
2007-11-08 15:45:00,40.96,40.99,40.9,40.95,33000.0,26.4348,26.4541,26.396,26.4283,33000.0
2007-11-08 15:50:00,40.95,41.04,40.93,41.01,26300.0,26.4283,26.4864,26.4154,26.467,26300.0
2007-11-08 15:55:00,41.01,41.02,40.97,41.01,65900.0,26.467,26.4735,26.4412,26.467,65900.0
2007-11-09 09:30:00,40.58,40.86,40.58,40.83,14100.0,26.1895,26.3702,26.1895,26.3509,14100.0
2007-11-09 09:35:00,40.81,40.92,40.76,40.89,9800.0,26.338,26.4089,26.3057,26.3896,9800.0
2007-11-09 09:40:00,40.88,40.98,40.87,40.95,9100.0,26.3831,26.4477,26.3767,26.4283,9100.0
2007-11-09 09:45:00,40.94,41.0,40.88,40.98,11600.0,26.4219,26.4606,26.3831,26.4477,11600.0
2007-11-09 09:50:00,40.97,40.97,40.74,40.74,11700.0,26.4412,26.4412,26.2928,26.2928,11700.0
2007-11-09 09:55:00,40.71,40.99,40.71,40.88,8100.0,26.2734,26.4541,26.2734,26.3831,8100.0
2007-11-09 10:00:00,40.84,41.03,40.78,40.99,14400.0,26.3573,26.4799,26.3186,26.4541,14400.0
2007-11-09 10:05:00,40.97,41.05,40.86,40.99,16400.0,26.4412,26.4928,26.3702,26.4541,16400.0
2007-11-09 10:10:00,41.0,41.02,40.92,40.99,17300.0,26.4606,26.4735,26.4089,26.4541,17300.0
2007-11-09 10:15:00,40.97,41.12,40.95,41.11,12900.0,26.4412,26.538,26.4283,26.5316,12900.0
2007-11-09 10:20:00,41.12,41.12,40.97,40.99,14400.0,26.538,26.538,26.4412,26.4541,14400.0
2007-11-09 10:25:00,40.99,41.09,40.95,41.03,15300.0,26.4541,26.5187,26.4283,26.4799,15300.0
2007-11-09 10:30:00,41.02,41.03,40.94,41.0,16800.0,26.4735,26.4799,26.4219,26.4606,16800.0
2007-11-09 10:35:00,40.99,41.08,40.99,41.05,8300.0,26.4541,26.5122,26.4541,26.4928,8300.0
2007-11-09 10:40:00,41.05,41.05,40.99,41.02,15400.0,26.4928,26.4928,26.4541,26.4735,15400.0
2007-11-09 10:45:00,41.02,41.08,40.99,41.08,11100.0,26.4735,26.5122,26.4541,26.5122,11100.0
2007-11-09 10:50:00,41.07,41.1,41.03,41.04,12800.0,26.5058,26.5251,26.4799,26.4864,12800.0
2007-11-09 10:55:00,41.06,41.13,41.01,41.13,17400.0,26.4993,26.5445,26.467,26.5445,17400.0
2007-11-09 11:00:00,41.12,41.12,41.0,41.06,17900.0,26.538,26.538,26.4606,26.4993,17900.0
2007-11-09 11:05:00,41.06,41.09,40.98,40.99,11200.0,26.4993,26.5187,26.4477,26.4541,11200.0
2007-11-09 11:10:00,41.0,41.06,40.94,41.05,24000.0,26.4606,26.4993,26.4219,26.4928,24000.0
2007-11-09 11:15:00,41.04,41.13,41.04,41.1,14200.0,26.4864,26.5445,26.4864,26.5251,14200.0
2007-11-09 11:20:00,41.11,41.24,41.1,41.2,14100.0,26.5316,26.6155,26.5251,26.5897,14100.0
2007-11-09 11:25:00,41.2,41.25,41.12,41.12,22700.0,26.5897,26.6219,26.538,26.538,22700.0
2007-11-09 11:30:00,41.13,41.22,41.08,41.08,13100.0,26.5445,26.6026,26.5122,26.5122,13100.0
2007-11-09 11:35:00,41.07,41.09,41.04,41.04,9000.0,26.5058,26.5187,26.4864,26.4864,9000.0
2007-11-09 11:40:00,41.05,41.14,41.05,41.1,9700.0,26.4928,26.5509,26.4928,26.5251,9700.0
2007-11-09 11:45:00,41.11,41.24,41.1,41.13,29000.0,26.5316,26.6155,26.5251,26.5445,29000.0
2007-11-09 11:50:00,41.13,41.13,41.06,41.07,11100.0,26.5445,26.5445,26.4993,26.5058,11100.0
2007-11-09 11:55:00,41.06,41.12,41.04,41.1,8200.0,26.4993,26.538,26.4864,26.5251,8200.0
2007-11-09 12:00:00,41.13,41.13,41.03,41.04,10800.0,26.5445,26.5445,26.4799,26.4864,10800.0
2007-11-09 12:05:00,41.04,41.08,41.01,41.07,13700.0,26.4864,26.5122,26.467,26.5058,13700.0
2007-11-09 12:10:00,41.07,41.08,41.02,41.02,11700.0,26.5058,26.5122,26.4735,26.4735,11700.0
2007-11-09 12:15:00,41.02,41.07,41.0,41.07,18800.0,26.4735,26.5058,26.4606,26.5058,18800.0
2007-11-09 12:20:00,41.07,41.13,41.03,41.03,12200.0,26.5058,26.5445,26.4799,26.4799,12200.0
2007-11-09 12:25:00,41.04,41.14,41.04,41.13,6300.0,26.4864,26.5509,26.4864,26.5445,6300.0
2007-11-09 12:30:00,41.1,41.16,41.08,41.08,8300.0,26.5251,26.5638,26.5122,26.5122,8300.0
2007-11-09 12:35:00,41.1,41.21,41.1,41.15,6800.0,26.5251,26.5961,26.5251,26.5574,6800.0
2007-11-09 12:40:00,41.15,41.2,41.09,41.1,11900.0,26.5574,26.5897,26.5187,26.5251,11900.0
2007-11-09 12:45:00,41.11,41.19,41.09,41.12,14900.0,26.5316,26.5832,26.5187,26.538,14900.0
2007-11-09 12:50:00,41.1,41.11,41.03,41.04,13000.0,26.5251,26.5316,26.4799,26.4864,13000.0
2007-11-09 12:55:00,41.04,41.06,41.02,41.02,12400.0,26.4864,26.4993,26.4735,26.4735,12400.0
2007-11-09 13:00:00,41.02,41.08,40.98,41.08,19300.0,26.4735,26.5122,26.4477,26.5122,19300.0
2007-11-09 13:05:00,41.07,41.08,40.98,40.98,18300.0,26.5058,26.5122,26.4477,26.4477,18300.0
2007-11-09 13:10:00,40.99,41.02,40.98,41.01,11300.0,26.4541,26.4735,26.4477,26.467,11300.0
2007-11-09 13:15:00,41.01,41.09,41.0,41.09,23200.0,26.467,26.5187,26.4606,26.5187,23200.0
2007-11-09 13:20:00,41.09,41.14,41.04,41.12,8100.0,26.5187,26.5509,26.4864,26.538,8100.0
2007-11-09 13:25:00,41.13,41.15,41.05,41.08,11000.0,26.5445,26.5574,26.4928,26.5122,11000.0
2007-11-09 13:30:00,41.08,41.14,41.05,41.11,9700.0,26.5122,26.5509,26.4928,26.5316,9700.0
2007-11-09 13:35:00,41.11,41.11,41.05,41.08,13100.0,26.5316,26.5316,26.4928,26.5122,13100.0
2007-11-09 13:40:00,41.09,41.12,41.08,41.1,7600.0,26.5187,26.538,26.5122,26.5251,7600.0
2007-11-09 13:45:00,41.1,41.16,41.1,41.15,13400.0,26.5251,26.5638,26.5251,26.5574,13400.0
2007-11-09 13:50:00,41.14,41.17,41.09,41.15,12100.0,26.5509,26.5703,26.5187,26.5574,12100.0
2007-11-09 13:55:00,41.14,41.15,41.08,41.08,7300.0,26.5509,26.5574,26.5122,26.5122,7300.0
2007-11-09 14:00:00,41.08,41.18,41.02,41.18,18500.0,26.5122,26.5767,26.4735,26.5767,18500.0
2007-11-09 14:05:00,41.18,41.24,41.18,41.18,16200.0,26.5767,26.6155,26.5767,26.5767,16200.0
2007-11-09 14:10:00,41.19,41.27,41.12,41.25,29600.0,26.5832,26.6348,26.538,26.6219,29600.0
2007-11-09 14:15:00,41.24,41.33,41.23,41.33,10600.0,26.6155,26.6736,26.609,26.6736,10600.0
2007-11-09 14:20:00,41.32,41.35,41.23,41.33,24500.0,26.6671,26.6865,26.609,26.6736,24500.0
2007-11-09 14:25:00,41.33,41.39,41.33,41.36,10800.0,26.6736,26.7123,26.6736,26.6929,10800.0
2007-11-09 14:30:00,41.37,41.39,41.34,41.37,11400.0,26.6994,26.7123,26.68,26.6994,11400.0
2007-11-09 14:35:00,41.37,41.43,41.36,41.4,15300.0,26.6994,26.7381,26.6929,26.7187,15300.0
2007-11-09 14:40:00,41.41,41.47,41.4,41.42,18500.0,26.7252,26.7639,26.7187,26.7316,18500.0
2007-11-09 14:45:00,41.41,41.44,41.38,41.43,14500.0,26.7252,26.7445,26.7058,26.7381,14500.0
2007-11-09 14:50:00,41.44,41.51,41.43,41.45,144500.0,26.7445,26.7897,26.7381,26.751,144500.0
2007-11-09 14:55:00,41.45,41.45,41.36,41.37,21800.0,26.751,26.751,26.6929,26.6994,21800.0
2007-11-09 15:00:00,41.37,41.47,41.37,41.38,24800.0,26.6994,26.7639,26.6994,26.7058,24800.0
2007-11-09 15:05:00,41.38,41.48,41.36,41.47,21300.0,26.7058,26.7704,26.6929,26.7639,21300.0
2007-11-09 15:10:00,41.47,41.47,41.4,41.44,15500.0,26.7639,26.7639,26.7187,26.7445,15500.0
2007-11-09 15:15:00,41.44,41.53,41.4,41.49,21500.0,26.7445,26.8026,26.7187,26.7768,21500.0
2007-11-09 15:20:00,41.5,41.52,41.47,41.49,31100.0,26.7833,26.7962,26.7639,26.7768,31100.0
2007-11-09 15:25:00,41.48,41.49,41.39,41.43,25600.0,26.7704,26.7768,26.7123,26.7381,25600.0
2007-11-09 15:30:00,41.43,41.46,41.36,41.36,26900.0,26.7381,26.7575,26.6929,26.6929,26900.0
2007-11-09 15:35:00,41.36,41.37,41.29,41.33,28200.0,26.6929,26.6994,26.6477,26.6736,28200.0
2007-11-09 15:40:00,41.33,41.35,41.21,41.26,64800.0,26.6736,26.6865,26.5961,26.6284,64800.0
2007-11-09 15:45:00,41.26,41.31,41.2,41.23,39100.0,26.6284,26.6606,26.5897,26.609,39100.0
2007-11-09 15:50:00,41.22,41.26,41.1,41.1,47300.0,26.6026,26.6284,26.5251,26.5251,47300.0
2007-11-09 15:55:00,41.1,41.15,41.0,41.0,80400.0,26.5251,26.5574,26.4606,26.4606,80400.0
2007-11-12 09:30:00,41.5,42.0,41.45,41.64,116500.0,26.7833,27.106,26.751,26.8736,116500.0
2007-11-12 09:35:00,41.64,41.69,41.56,41.64,51900.0,26.8736,26.9059,26.822,26.8736,51900.0
2007-11-12 09:40:00,41.61,41.64,41.52,41.54,44500.0,26.8543,26.8736,26.7962,26.8091,44500.0
2007-11-12 09:45:00,41.54,41.62,41.45,41.62,44700.0,26.8091,26.8607,26.751,26.8607,44700.0
2007-11-12 09:50:00,41.63,41.68,41.6,41.62,54700.0,26.8672,26.8994,26.8478,26.8607,54700.0
2007-11-12 09:55:00,41.62,41.62,41.5,41.51,70400.0,26.8607,26.8607,26.7833,26.7897,70400.0
2007-11-12 10:00:00,41.49,41.49,41.42,41.46,28400.0,26.7768,26.7768,26.7316,26.7575,28400.0
2007-11-12 10:05:00,41.46,41.5,41.46,41.5,26300.0,26.7575,26.7833,26.7575,26.7833,26300.0
2007-11-12 10:10:00,41.49,41.65,41.49,41.62,29300.0,26.7768,26.8801,26.7768,26.8607,29300.0
2007-11-12 10:15:00,41.62,41.68,41.62,41.65,41300.0,26.8607,26.8994,26.8607,26.8801,41300.0
2007-11-12 10:20:00,41.66,41.7,41.65,41.7,18200.0,26.8865,26.9123,26.8801,26.9123,18200.0
2007-11-12 10:25:00,41.7,41.71,41.66,41.7,24800.0,26.9123,26.9188,26.8865,26.9123,24800.0
2007-11-12 10:30:00,41.7,41.76,41.7,41.74,29000.0,26.9123,26.9511,26.9123,26.9382,29000.0
2007-11-12 10:35:00,41.74,41.77,41.71,41.72,16600.0,26.9382,26.9575,26.9188,26.9252,16600.0
2007-11-12 10:40:00,41.73,41.76,41.71,41.75,17400.0,26.9317,26.9511,26.9188,26.9446,17400.0
2007-11-12 10:45:00,41.75,41.79,41.74,41.77,28800.0,26.9446,26.9704,26.9382,26.9575,28800.0
2007-11-12 10:50:00,41.75,41.77,41.73,41.75,18200.0,26.9446,26.9575,26.9317,26.9446,18200.0
2007-11-12 10:55:00,41.75,41.76,41.73,41.74,13800.0,26.9446,26.9511,26.9317,26.9382,13800.0
2007-11-12 11:00:00,41.74,41.75,41.65,41.65,23700.0,26.9382,26.9446,26.8801,26.8801,23700.0
2007-11-12 11:05:00,41.66,41.67,41.61,41.63,42600.0,26.8865,26.893,26.8543,26.8672,42600.0
2007-11-12 11:10:00,41.63,41.63,41.55,41.56,29400.0,26.8672,26.8672,26.8155,26.822,29400.0
2007-11-12 11:15:00,41.55,41.59,41.55,41.55,9200.0,26.8155,26.8414,26.8155,26.8155,9200.0
2007-11-12 11:20:00,41.55,41.57,41.54,41.56,9700.0,26.8155,26.8284,26.8091,26.822,9700.0
2007-11-12 11:25:00,41.56,41.6,41.56,41.59,32500.0,26.822,26.8478,26.822,26.8414,32500.0
2007-11-12 11:30:00,41.58,41.61,41.58,41.6,17400.0,26.8349,26.8543,26.8349,26.8478,17400.0
2007-11-12 11:35:00,41.59,41.6,41.51,41.53,17200.0,26.8414,26.8478,26.7897,26.8026,17200.0
2007-11-12 11:40:00,41.54,41.56,41.52,41.56,12200.0,26.8091,26.822,26.7962,26.822,12200.0
2007-11-12 11:45:00,41.56,41.59,41.5,41.5,16400.0,26.822,26.8414,26.7833,26.7833,16400.0
2007-11-12 11:50:00,41.51,41.54,41.48,41.48,15300.0,26.7897,26.8091,26.7704,26.7704,15300.0
2007-11-12 11:55:00,41.48,41.51,41.45,41.47,15000.0,26.7704,26.7897,26.751,26.7639,15000.0
2007-11-12 12:00:00,41.47,41.55,41.46,41.49,15100.0,26.7639,26.8155,26.7575,26.7768,15100.0
2007-11-12 12:05:00,41.49,41.51,41.44,41.44,20300.0,26.7768,26.7897,26.7445,26.7445,20300.0
2007-11-12 12:10:00,41.45,41.5,41.4,41.41,30700.0,26.751,26.7833,26.7187,26.7252,30700.0
2007-11-12 12:15:00,41.4,41.52,41.39,41.51,35300.0,26.7187,26.7962,26.7123,26.7897,35300.0
2007-11-12 12:20:00,41.51,41.53,41.5,41.52,30200.0,26.7897,26.8026,26.7833,26.7962,30200.0
2007-11-12 12:25:00,41.51,41.54,41.51,41.53,10700.0,26.7897,26.8091,26.7897,26.8026,10700.0
2007-11-12 12:30:00,41.52,41.58,41.52,41.58,20600.0,26.7962,26.8349,26.7962,26.8349,20600.0
2007-11-12 12:35:00,41.57,41.6,41.53,41.53,15400.0,26.8284,26.8478,26.8026,26.8026,15400.0
2007-11-12 12:40:00,41.55,41.56,41.54,41.55,6400.0,26.8155,26.822,26.8091,26.8155,6400.0
2007-11-12 12:45:00,41.54,41.54,41.52,41.52,14000.0,26.8091,26.8091,26.7962,26.7962,14000.0
2007-11-12 12:50:00,41.52,41.52,41.49,41.5,26900.0,26.7962,26.7962,26.7768,26.7833,26900.0
2007-11-12 12:55:00,41.5,41.51,41.49,41.49,15700.0,26.7833,26.7897,26.7768,26.7768,15700.0
2007-11-12 13:00:00,41.49,41.53,41.48,41.52,19300.0,26.7768,26.8026,26.7704,26.7962,19300.0
2007-11-12 13:05:00,41.51,41.52,41.46,41.47,16700.0,26.7897,26.7962,26.7575,26.7639,16700.0
2007-11-12 13:10:00,41.47,41.48,41.44,41.44,18400.0,26.7639,26.7704,26.7445,26.7445,18400.0
2007-11-12 13:15:00,41.45,41.48,41.42,41.48,14200.0,26.751,26.7704,26.7316,26.7704,14200.0
2007-11-12 13:20:00,41.48,41.48,41.38,41.46,23800.0,26.7704,26.7704,26.7058,26.7575,23800.0
2007-11-12 13:25:00,41.46,41.46,41.39,41.42,17500.0,26.7575,26.7575,26.7123,26.7316,17500.0
2007-11-12 13:30:00,41.41,41.43,41.4,41.41,8700.0,26.7252,26.7381,26.7187,26.7252,8700.0
2007-11-12 13:35:00,41.42,41.42,41.32,41.34,21500.0,26.7316,26.7316,26.6671,26.68,21500.0
2007-11-12 13:40:00,41.34,41.42,41.34,41.42,21700.0,26.68,26.7316,26.68,26.7316,21700.0
2007-11-12 13:45:00,41.41,41.45,41.37,41.41,18400.0,26.7252,26.751,26.6994,26.7252,18400.0
2007-11-12 13:50:00,41.41,41.44,41.37,41.39,20500.0,26.7252,26.7445,26.6994,26.7123,20500.0
2007-11-12 13:55:00,41.4,41.46,41.4,41.46,13100.0,26.7187,26.7575,26.7187,26.7575,13100.0
2007-11-12 14:00:00,41.46,41.49,41.45,41.49,10400.0,26.7575,26.7768,26.751,26.7768,10400.0
2007-11-12 14:05:00,41.49,41.52,41.48,41.5,23500.0,26.7768,26.7962,26.7704,26.7833,23500.0
2007-11-12 14:10:00,41.49,41.49,41.46,41.48,18200.0,26.7768,26.7768,26.7575,26.7704,18200.0
2007-11-12 14:15:00,41.48,41.52,41.44,41.51,26400.0,26.7704,26.7962,26.7445,26.7897,26400.0
2007-11-12 14:20:00,41.51,41.54,41.5,41.53,22100.0,26.7897,26.8091,26.7833,26.8026,22100.0
2007-11-12 14:25:00,41.52,41.58,41.49,41.55,35500.0,26.7962,26.8349,26.7768,26.8155,35500.0
2007-11-12 14:30:00,41.54,41.59,41.54,41.58,23400.0,26.8091,26.8414,26.8091,26.8349,23400.0
2007-11-12 14:35:00,41.57,41.59,41.55,41.58,18400.0,26.8284,26.8414,26.8155,26.8349,18400.0
2007-11-12 14:40:00,41.59,41.64,41.53,41.54,51300.0,26.8414,26.8736,26.8026,26.8091,51300.0
2007-11-12 14:45:00,41.54,41.55,41.48,41.48,21000.0,26.8091,26.8155,26.7704,26.7704,21000.0
2007-11-12 14:50:00,41.48,41.51,41.45,41.49,19300.0,26.7704,26.7897,26.751,26.7768,19300.0
2007-11-12 14:55:00,41.49,41.51,41.48,41.48,15700.0,26.7768,26.7897,26.7704,26.7704,15700.0
2007-11-12 15:00:00,41.48,41.48,41.38,41.44,28300.0,26.7704,26.7704,26.7058,26.7445,28300.0
2007-11-12 15:05:00,41.44,41.46,41.4,41.44,27700.0,26.7445,26.7575,26.7187,26.7445,27700.0
2007-11-12 15:10:00,41.44,41.5,41.42,41.45,26900.0,26.7445,26.7833,26.7316,26.751,26900.0
2007-11-12 15:15:00,41.46,41.5,41.44,41.47,19900.0,26.7575,26.7833,26.7445,26.7639,19900.0
2007-11-12 15:20:00,41.48,41.5,41.43,41.46,24600.0,26.7704,26.7833,26.7381,26.7575,24600.0
2007-11-12 15:25:00,41.47,41.51,41.44,41.44,36500.0,26.7639,26.7897,26.7445,26.7445,36500.0
2007-11-12 15:30:00,41.44,41.5,41.4,41.47,32500.0,26.7445,26.7833,26.7187,26.7639,32500.0
2007-11-12 15:35:00,41.47,41.47,41.42,41.46,26800.0,26.7639,26.7639,26.7316,26.7575,26800.0
2007-11-12 15:40:00,41.45,41.49,41.42,41.43,60000.0,26.751,26.7768,26.7316,26.7381,60000.0
2007-11-12 15:45:00,41.44,41.44,41.32,41.32,51500.0,26.7445,26.7445,26.6671,26.6671,51500.0
2007-11-12 15:50:00,41.32,41.35,41.3,41.33,45000.0,26.6671,26.6865,26.6542,26.6736,45000.0
2007-11-12 15:55:00,41.33,41.33,41.26,41.26,42800.0,26.6736,26.6736,26.6284,26.6284,42800.0
2007-11-13 09:30:00,41.69,41.69,41.34,41.35,29400.0,26.9059,26.9059,26.68,26.6865,29400.0
2007-11-13 09:35:00,41.37,41.53,41.35,41.5,21000.0,26.6994,26.8026,26.6865,26.7833,21000.0
2007-11-13 09:40:00,41.5,41.51,41.36,41.36,18400.0,26.7833,26.7897,26.6929,26.6929,18400.0
2007-11-13 09:45:00,41.38,41.5,41.36,41.5,13200.0,26.7058,26.7833,26.6929,26.7833,13200.0
2007-11-13 09:50:00,41.51,41.53,41.43,41.51,12000.0,26.7897,26.8026,26.7381,26.7897,12000.0
2007-11-13 09:55:00,41.53,41.6,41.51,41.57,10600.0,26.8026,26.8478,26.7897,26.8284,10600.0
2007-11-13 10:00:00,41.57,41.57,41.47,41.48,24300.0,26.8284,26.8284,26.7639,26.7704,24300.0
2007-11-13 10:05:00,41.48,41.49,41.42,41.47,19100.0,26.7704,26.7768,26.7316,26.7639,19100.0
2007-11-13 10:10:00,41.46,41.47,41.43,41.47,13300.0,26.7575,26.7639,26.7381,26.7639,13300.0
2007-11-13 10:15:00,41.48,41.53,41.43,41.52,16000.0,26.7704,26.8026,26.7381,26.7962,16000.0
2007-11-13 10:20:00,41.52,41.63,41.5,41.63,18700.0,26.7962,26.8672,26.7833,26.8672,18700.0
2007-11-13 10:25:00,41.63,41.65,41.62,41.64,8800.0,26.8672,26.8801,26.8607,26.8736,8800.0
2007-11-13 10:30:00,41.65,41.66,41.61,41.62,13400.0,26.8801,26.8865,26.8543,26.8607,13400.0
2007-11-13 10:35:00,41.61,41.62,41.58,41.59,26800.0,26.8543,26.8607,26.8349,26.8414,26800.0
2007-11-13 10:40:00,41.59,41.65,41.58,41.65,13200.0,26.8414,26.8801,26.8349,26.8801,13200.0
2007-11-13 10:45:00,41.63,41.68,41.62,41.62,12900.0,26.8672,26.8994,26.8607,26.8607,12900.0
2007-11-13 10:50:00,41.62,41.65,41.55,41.64,29700.0,26.8607,26.8801,26.8155,26.8736,29700.0
2007-11-13 10:55:00,41.65,41.7,41.63,41.64,44200.0,26.8801,26.9123,26.8672,26.8736,44200.0
2007-11-13 11:00:00,41.64,41.67,41.63,41.67,11000.0,26.8736,26.893,26.8672,26.893,11000.0
2007-11-13 11:05:00,41.66,41.7,41.65,41.66,12900.0,26.8865,26.9123,26.8801,26.8865,12900.0
2007-11-13 11:10:00,41.68,41.68,41.61,41.65,20300.0,26.8994,26.8994,26.8543,26.8801,20300.0
2007-11-13 11:15:00,41.65,41.7,41.65,41.67,16700.0,26.8801,26.9123,26.8801,26.893,16700.0
2007-11-13 11:20:00,41.67,41.69,41.66,41.67,18900.0,26.893,26.9059,26.8865,26.893,18900.0
2007-11-13 11:25:00,41.67,41.69,41.66,41.67,19800.0,26.893,26.9059,26.8865,26.893,19800.0
2007-11-13 11:30:00,41.67,41.71,41.67,41.71,25700.0,26.893,26.9188,26.893,26.9188,25700.0
2007-11-13 11:35:00,41.7,41.73,41.66,41.66,35500.0,26.9123,26.9317,26.8865,26.8865,35500.0
2007-11-13 11:40:00,41.66,41.71,41.66,41.7,11700.0,26.8865,26.9188,26.8865,26.9123,11700.0
2007-11-13 11:45:00,41.71,41.72,41.63,41.66,16100.0,26.9188,26.9252,26.8672,26.8865,16100.0
2007-11-13 11:50:00,41.67,41.67,41.61,41.64,6300.0,26.893,26.893,26.8543,26.8736,6300.0
2007-11-13 11:55:00,41.64,41.72,41.64,41.7,15300.0,26.8736,26.9252,26.8736,26.9123,15300.0
2007-11-13 12:00:00,41.7,41.74,41.7,41.72,6400.0,26.9123,26.9382,26.9123,26.9252,6400.0
2007-11-13 12:05:00,41.73,41.75,41.72,41.73,7100.0,26.9317,26.9446,26.9252,26.9317,7100.0
2007-11-13 12:10:00,41.72,41.73,41.71,41.72,12900.0,26.9252,26.9317,26.9188,26.9252,12900.0
2007-11-13 12:15:00,41.72,41.79,41.71,41.79,17500.0,26.9252,26.9704,26.9188,26.9704,17500.0
2007-11-13 12:20:00,41.78,41.79,41.76,41.77,4800.0,26.964,26.9704,26.9511,26.9575,4800.0
2007-11-13 12:25:00,41.77,41.78,41.76,41.76,3900.0,26.9575,26.964,26.9511,26.9511,3900.0
2007-11-13 12:30:00,41.76,41.77,41.74,41.74,9000.0,26.9511,26.9575,26.9382,26.9382,9000.0
2007-11-13 12:35:00,41.73,41.76,41.73,41.75,9800.0,26.9317,26.9511,26.9317,26.9446,9800.0
2007-11-13 12:40:00,41.75,41.86,41.74,41.84,21300.0,26.9446,27.0156,26.9382,27.0027,21300.0
2007-11-13 12:45:00,41.85,41.85,41.76,41.77,14500.0,27.0091,27.0091,26.9511,26.9575,14500.0
2007-11-13 12:50:00,41.77,41.85,41.77,41.85,15000.0,26.9575,27.0091,26.9575,27.0091,15000.0
2007-11-13 12:55:00,41.84,41.87,41.78,41.78,13000.0,27.0027,27.0221,26.964,26.964,13000.0
2007-11-13 13:00:00,41.79,41.81,41.78,41.8,26900.0,26.9704,26.9833,26.964,26.9769,26900.0
2007-11-13 13:05:00,41.81,41.81,41.8,41.8,6800.0,26.9833,26.9833,26.9769,26.9769,6800.0
2007-11-13 13:10:00,41.81,41.81,41.78,41.8,16400.0,26.9833,26.9833,26.964,26.9769,16400.0
2007-11-13 13:15:00,41.8,41.84,41.8,41.82,19300.0,26.9769,27.0027,26.9769,26.9898,19300.0
2007-11-13 13:20:00,41.82,41.87,41.82,41.85,18400.0,26.9898,27.0221,26.9898,27.0091,18400.0
2007-11-13 13:25:00,41.86,41.88,41.83,41.83,17800.0,27.0156,27.0285,26.9962,26.9962,17800.0
2007-11-13 13:30:00,41.83,41.83,41.79,41.82,18000.0,26.9962,26.9962,26.9704,26.9898,18000.0
2007-11-13 13:35:00,41.82,41.85,41.81,41.82,16700.0,26.9898,27.0091,26.9833,26.9898,16700.0
2007-11-13 13:40:00,41.83,41.96,41.82,41.95,44600.0,26.9962,27.0801,26.9898,27.0737,44600.0
2007-11-13 13:45:00,41.94,42.0,41.89,41.89,26200.0,27.0672,27.106,27.035,27.035,26200.0
2007-11-13 13:50:00,41.9,41.94,41.89,41.93,11600.0,27.0414,27.0672,27.035,27.0608,11600.0
2007-11-13 13:55:00,41.93,41.94,41.92,41.92,15100.0,27.0608,27.0672,27.0543,27.0543,15100.0
2007-11-13 14:00:00,41.92,41.96,41.91,41.96,17700.0,27.0543,27.0801,27.0479,27.0801,17700.0
2007-11-13 14:05:00,41.96,41.97,41.92,41.96,35800.0,27.0801,27.0866,27.0543,27.0801,35800.0
2007-11-13 14:10:00,41.97,41.99,41.92,41.94,32500.0,27.0866,27.0995,27.0543,27.0672,32500.0
2007-11-13 14:15:00,41.93,41.98,41.93,41.95,13700.0,27.0608,27.093,27.0608,27.0737,13700.0
2007-11-13 14:20:00,41.94,41.95,41.88,41.88,12900.0,27.0672,27.0737,27.0285,27.0285,12900.0
2007-11-13 14:25:00,41.88,41.91,41.82,41.83,22900.0,27.0285,27.0479,26.9898,26.9962,22900.0
2007-11-13 14:30:00,41.83,41.85,41.83,41.85,12200.0,26.9962,27.0091,26.9962,27.0091,12200.0
2007-11-13 14:35:00,41.85,41.86,41.83,41.83,24400.0,27.0091,27.0156,26.9962,26.9962,24400.0
2007-11-13 14:40:00,41.83,41.84,41.82,41.82,8000.0,26.9962,27.0027,26.9898,26.9898,8000.0
2007-11-13 14:45:00,41.82,41.85,41.79,41.82,31300.0,26.9898,27.0091,26.9704,26.9898,31300.0
2007-11-13 14:50:00,41.82,41.82,41.79,41.81,12500.0,26.9898,26.9898,26.9704,26.9833,12500.0
2007-11-13 14:55:00,41.8,41.81,41.71,41.71,16900.0,26.9769,26.9833,26.9188,26.9188,16900.0
2007-11-13 15:00:00,41.72,41.86,41.72,41.84,22200.0,26.9252,27.0156,26.9252,27.0027,22200.0
2007-11-13 15:05:00,41.84,41.89,41.84,41.86,13300.0,27.0027,27.035,27.0027,27.0156,13300.0
2007-11-13 15:10:00,41.86,41.91,41.85,41.87,21600.0,27.0156,27.0479,27.0091,27.0221,21600.0
2007-11-13 15:15:00,41.86,41.99,41.84,41.97,71200.0,27.0156,27.0995,27.0027,27.0866,71200.0
2007-11-13 15:20:00,41.97,42.12,41.97,42.04,109500.0,27.0866,27.1834,27.0866,27.1318,109500.0
2007-11-13 15:25:00,42.05,42.05,41.97,41.97,43400.0,27.1382,27.1382,27.0866,27.0866,43400.0
2007-11-13 15:30:00,41.97,42.04,41.97,42.0,47100.0,27.0866,27.1318,27.0866,27.106,47100.0
2007-11-13 15:35:00,42.01,42.01,41.97,41.97,62500.0,27.1124,27.1124,27.0866,27.0866,62500.0
2007-11-13 15:40:00,41.98,42.09,41.97,42.08,46900.0,27.093,27.164,27.0866,27.1576,46900.0
2007-11-13 15:45:00,42.07,42.07,41.98,42.01,63100.0,27.1511,27.1511,27.093,27.1124,63100.0
2007-11-13 15:50:00,42.02,42.03,41.97,41.99,63100.0,27.1189,27.1253,27.0866,27.0995,63100.0
2007-11-13 15:55:00,42.0,42.02,41.95,41.96,93600.0,27.106,27.1189,27.0737,27.0801,93600.0
2007-11-14 09:30:00,41.43,41.43,40.68,40.85,85100.0,26.7381,26.7381,26.2541,26.3638,85100.0
2007-11-14 09:35:00,40.87,40.99,40.85,40.92,56900.0,26.3767,26.4541,26.3638,26.4089,56900.0
2007-11-14 09:40:00,40.91,40.98,40.75,40.75,83900.0,26.4025,26.4477,26.2992,26.2992,83900.0
2007-11-14 09:45:00,40.76,40.87,40.7,40.8,50300.0,26.3057,26.3767,26.267,26.3315,50300.0
2007-11-14 09:50:00,40.81,41.03,40.8,40.92,49100.0,26.338,26.4799,26.3315,26.4089,49100.0
2007-11-14 09:55:00,40.93,40.98,40.91,40.96,34200.0,26.4154,26.4477,26.4025,26.4348,34200.0
2007-11-14 10:00:00,40.96,41.16,40.95,41.12,58600.0,26.4348,26.5638,26.4283,26.538,58600.0
2007-11-14 10:05:00,41.12,41.12,41.04,41.06,20300.0,26.538,26.538,26.4864,26.4993,20300.0
2007-11-14 10:10:00,41.06,41.09,41.03,41.04,37400.0,26.4993,26.5187,26.4799,26.4864,37400.0
2007-11-14 10:15:00,41.03,41.04,40.83,40.84,51800.0,26.4799,26.4864,26.3509,26.3573,51800.0
2007-11-14 10:20:00,40.84,40.92,40.84,40.91,28700.0,26.3573,26.4089,26.3573,26.4025,28700.0
2007-11-14 10:25:00,40.91,40.91,40.85,40.86,35400.0,26.4025,26.4025,26.3638,26.3702,35400.0
2007-11-14 10:30:00,40.86,40.86,40.76,40.77,34700.0,26.3702,26.3702,26.3057,26.3121,34700.0
2007-11-14 10:35:00,40.76,40.76,40.55,40.57,40700.0,26.3057,26.3057,26.1702,26.1831,40700.0
2007-11-14 10:40:00,40.58,40.65,40.55,40.6,28600.0,26.1895,26.2347,26.1702,26.2024,28600.0
2007-11-14 10:45:00,40.6,40.7,40.6,40.69,10800.0,26.2024,26.267,26.2024,26.2605,10800.0
2007-11-14 10:50:00,40.68,40.69,40.64,40.64,10900.0,26.2541,26.2605,26.2282,26.2282,10900.0
2007-11-14 10:55:00,40.62,40.63,40.56,40.57,11500.0,26.2153,26.2218,26.1766,26.1831,11500.0
2007-11-14 11:00:00,40.56,40.57,40.45,40.54,38500.0,26.1766,26.1831,26.1056,26.1637,38500.0
2007-11-14 11:05:00,40.53,40.53,40.4,40.45,33600.0,26.1572,26.1572,26.0733,26.1056,33600.0
2007-11-14 11:10:00,40.43,40.51,40.33,40.42,32600.0,26.0927,26.1443,26.0282,26.0863,32600.0
2007-11-14 11:15:00,40.45,40.48,40.42,40.46,9700.0,26.1056,26.125,26.0863,26.1121,9700.0
2007-11-14 11:20:00,40.46,40.49,40.45,40.48,16300.0,26.1121,26.1314,26.1056,26.125,16300.0
2007-11-14 11:25:00,40.46,40.55,40.46,40.51,23200.0,26.1121,26.1702,26.1121,26.1443,23200.0
2007-11-14 11:30:00,40.52,40.55,40.5,40.53,15000.0,26.1508,26.1702,26.1379,26.1572,15000.0
2007-11-14 11:35:00,40.53,40.55,40.51,40.51,18400.0,26.1572,26.1702,26.1443,26.1443,18400.0
2007-11-14 11:40:00,40.5,40.54,40.49,40.54,11500.0,26.1379,26.1637,26.1314,26.1637,11500.0
2007-11-14 11:45:00,40.53,40.59,40.53,40.58,11500.0,26.1572,26.196,26.1572,26.1895,11500.0
2007-11-14 11:50:00,40.58,40.64,40.58,40.63,8300.0,26.1895,26.2282,26.1895,26.2218,8300.0
2007-11-14 11:55:00,40.64,40.65,40.6,40.6,9600.0,26.2282,26.2347,26.2024,26.2024,9600.0
2007-11-14 12:00:00,40.6,40.61,40.42,40.43,24900.0,26.2024,26.2089,26.0863,26.0927,24900.0
2007-11-14 12:05:00,40.43,40.43,40.38,40.39,12600.0,26.0927,26.0927,26.0604,26.0669,12600.0
2007-11-14 12:10:00,40.39,40.44,40.39,40.42,19300.0,26.0669,26.0992,26.0669,26.0863,19300.0
2007-11-14 12:15:00,40.42,40.43,40.4,40.4,12100.0,26.0863,26.0927,26.0733,26.0733,12100.0
2007-11-14 12:20:00,40.4,40.44,40.4,40.43,19100.0,26.0733,26.0992,26.0733,26.0927,19100.0
2007-11-14 12:25:00,40.43,40.46,40.43,40.44,15400.0,26.0927,26.1121,26.0927,26.0992,15400.0
2007-11-14 12:30:00,40.44,40.46,40.44,40.45,9800.0,26.0992,26.1121,26.0992,26.1056,9800.0
2007-11-14 12:35:00,40.45,40.52,40.45,40.52,27500.0,26.1056,26.1508,26.1056,26.1508,27500.0
2007-11-14 12:40:00,40.52,40.52,40.49,40.5,25300.0,26.1508,26.1508,26.1314,26.1379,25300.0
2007-11-14 12:45:00,40.5,40.51,40.49,40.5,13200.0,26.1379,26.1443,26.1314,26.1379,13200.0
2007-11-14 12:50:00,40.5,40.56,40.5,40.55,19600.0,26.1379,26.1766,26.1379,26.1702,19600.0
2007-11-14 12:55:00,40.55,40.57,40.53,40.54,26500.0,26.1702,26.1831,26.1572,26.1637,26500.0
2007-11-14 13:00:00,40.54,40.58,40.54,40.57,19600.0,26.1637,26.1895,26.1637,26.1831,19600.0
2007-11-14 13:05:00,40.57,40.59,40.56,40.56,15700.0,26.1831,26.196,26.1766,26.1766,15700.0
2007-11-14 13:10:00,40.56,40.61,40.55,40.6,17400.0,26.1766,26.2089,26.1702,26.2024,17400.0
2007-11-14 13:15:00,40.6,40.6,40.58,40.59,7600.0,26.2024,26.2024,26.1895,26.196,7600.0
2007-11-14 13:20:00,40.59,40.61,40.57,40.57,7900.0,26.196,26.2089,26.1831,26.1831,7900.0
2007-11-14 13:25:00,40.58,40.58,40.55,40.58,7900.0,26.1895,26.1895,26.1702,26.1895,7900.0
2007-11-14 13:30:00,40.58,40.59,40.54,40.56,7400.0,26.1895,26.196,26.1637,26.1766,7400.0
2007-11-14 13:35:00,40.56,40.59,40.52,40.52,15300.0,26.1766,26.196,26.1508,26.1508,15300.0
2007-11-14 13:40:00,40.52,40.53,40.51,40.52,10300.0,26.1508,26.1572,26.1443,26.1508,10300.0
2007-11-14 13:45:00,40.51,40.52,40.48,40.48,16300.0,26.1443,26.1508,26.125,26.125,16300.0
2007-11-14 13:50:00,40.48,40.5,40.47,40.48,18300.0,26.125,26.1379,26.1185,26.125,18300.0
2007-11-14 13:55:00,40.48,40.53,40.44,40.45,23000.0,26.125,26.1572,26.0992,26.1056,23000.0
2007-11-14 14:00:00,40.45,40.46,40.42,40.43,15000.0,26.1056,26.1121,26.0863,26.0927,15000.0
2007-11-14 14:05:00,40.43,40.44,40.43,40.44,7300.0,26.0927,26.0992,26.0927,26.0992,7300.0
2007-11-14 14:10:00,40.43,40.43,40.4,40.42,39200.0,26.0927,26.0927,26.0733,26.0863,39200.0
2007-11-14 14:15:00,40.42,40.43,40.4,40.42,33100.0,26.0863,26.0927,26.0733,26.0863,33100.0
2007-11-14 14:20:00,40.42,40.43,40.41,40.43,16200.0,26.0863,26.0927,26.0798,26.0927,16200.0
2007-11-14 14:25:00,40.42,40.49,40.41,40.47,23900.0,26.0863,26.1314,26.0798,26.1185,23900.0
2007-11-14 14:30:00,40.47,40.48,40.42,40.43,19300.0,26.1185,26.125,26.0863,26.0927,19300.0
2007-11-14 14:35:00,40.44,40.49,40.44,40.47,15100.0,26.0992,26.1314,26.0992,26.1185,15100.0
2007-11-14 14:40:00,40.48,40.5,40.47,40.48,15200.0,26.125,26.1379,26.1185,26.125,15200.0
2007-11-14 14:45:00,40.47,40.48,40.43,40.46,18300.0,26.1185,26.125,26.0927,26.1121,18300.0
2007-11-14 14:50:00,40.44,40.46,40.44,40.44,11800.0,26.0992,26.1121,26.0992,26.0992,11800.0
2007-11-14 14:55:00,40.44,40.46,40.44,40.44,16200.0,26.0992,26.1121,26.0992,26.0992,16200.0
2007-11-14 15:00:00,40.44,40.46,40.42,40.44,20600.0,26.0992,26.1121,26.0863,26.0992,20600.0
2007-11-14 15:05:00,40.44,40.5,40.44,40.48,22000.0,26.0992,26.1379,26.0992,26.125,22000.0
2007-11-14 15:10:00,40.47,40.5,40.45,40.46,20500.0,26.1185,26.1379,26.1056,26.1121,20500.0
2007-11-14 15:15:00,40.46,40.49,40.46,40.47,16200.0,26.1121,26.1314,26.1121,26.1185,16200.0
2007-11-14 15:20:00,40.47,40.52,40.47,40.5,29400.0,26.1185,26.1508,26.1185,26.1379,29400.0
2007-11-14 15:25:00,40.49,40.5,40.43,40.43,19200.0,26.1314,26.1379,26.0927,26.0927,19200.0
2007-11-14 15:30:00,40.43,40.44,40.4,40.41,49000.0,26.0927,26.0992,26.0733,26.0798,49000.0
2007-11-14 15:35:00,40.41,40.49,40.4,40.44,86100.0,26.0798,26.1314,26.0733,26.0992,86100.0
2007-11-14 15:40:00,40.44,40.6,40.4,40.52,123700.0,26.0992,26.2024,26.0733,26.1508,123700.0
2007-11-14 15:45:00,40.53,40.58,40.4,40.41,42100.0,26.1572,26.1895,26.0733,26.0798,42100.0
2007-11-14 15:50:00,40.41,40.42,40.31,40.33,113800.0,26.0798,26.0863,26.0153,26.0282,113800.0
2007-11-14 15:55:00,40.32,40.34,40.2,40.23,73800.0,26.0217,26.0346,25.9443,25.9636,73800.0
2007-11-15 09:30:00,40.13,40.26,40.02,40.17,23800.0,25.8991,25.983,25.8281,25.9249,23800.0
2007-11-15 09:35:00,40.2,40.31,39.72,39.75,90200.0,25.9443,26.0153,25.6345,25.6539,90200.0
2007-11-15 09:40:00,39.76,39.76,39.5,39.61,82000.0,25.6603,25.6603,25.4925,25.5635,82000.0
2007-11-15 09:45:00,39.61,39.69,39.49,39.64,34900.0,25.5635,25.6151,25.4861,25.5829,34900.0
2007-11-15 09:50:00,39.64,39.99,39.57,39.73,85800.0,25.5829,25.8087,25.5377,25.6409,85800.0
2007-11-15 09:55:00,39.71,39.81,39.69,39.77,28100.0,25.628,25.6926,25.6151,25.6668,28100.0
2007-11-15 10:00:00,39.77,39.85,39.71,39.75,59500.0,25.6668,25.7184,25.628,25.6539,59500.0
2007-11-15 10:05:00,39.74,39.8,39.65,39.77,30500.0,25.6474,25.6861,25.5893,25.6668,30500.0
2007-11-15 10:10:00,39.77,39.79,39.69,39.71,25800.0,25.6668,25.6797,25.6151,25.628,25800.0
2007-11-15 10:15:00,39.71,39.8,39.54,39.79,98100.0,25.628,25.6861,25.5183,25.6797,98100.0
2007-11-15 10:20:00,39.8,39.8,39.73,39.79,37300.0,25.6861,25.6861,25.6409,25.6797,37300.0
2007-11-15 10:25:00,39.78,39.85,39.75,39.84,38800.0,25.6732,25.7184,25.6539,25.7119,38800.0
2007-11-15 10:30:00,39.84,39.92,39.75,39.91,29100.0,25.7119,25.7636,25.6539,25.7571,29100.0
2007-11-15 10:35:00,39.91,39.95,39.89,39.93,16000.0,25.7571,25.7829,25.7442,25.77,16000.0
2007-11-15 10:40:00,39.93,40.07,39.91,40.04,25800.0,25.77,25.8604,25.7571,25.841,25800.0
2007-11-15 10:45:00,40.03,40.11,39.99,40.1,23200.0,25.8346,25.8862,25.8087,25.8797,23200.0
2007-11-15 10:50:00,40.11,40.15,40.01,40.01,19700.0,25.8862,25.912,25.8217,25.8217,19700.0
2007-11-15 10:55:00,40.0,40.04,39.99,40.02,14700.0,25.8152,25.841,25.8087,25.8281,14700.0
2007-11-15 11:00:00,40.03,40.11,39.99,40.07,17200.0,25.8346,25.8862,25.8087,25.8604,17200.0
2007-11-15 11:05:00,40.06,40.11,39.95,40.0,41400.0,25.8539,25.8862,25.7829,25.8152,41400.0
2007-11-15 11:10:00,39.99,40.01,39.89,39.92,54200.0,25.8087,25.8217,25.7442,25.7636,54200.0
2007-11-15 11:15:00,39.92,39.96,39.88,39.88,11700.0,25.7636,25.7894,25.7378,25.7378,11700.0
2007-11-15 11:20:00,39.89,39.89,39.79,39.86,21700.0,25.7442,25.7442,25.6797,25.7248,21700.0
2007-11-15 11:25:00,39.86,39.89,39.82,39.82,11600.0,25.7248,25.7442,25.699,25.699,11600.0
2007-11-15 11:30:00,39.82,39.83,39.65,39.66,23200.0,25.699,25.7055,25.5893,25.5958,23200.0
2007-11-15 11:35:00,39.68,39.73,39.68,39.68,14000.0,25.6087,25.6409,25.6087,25.6087,14000.0
2007-11-15 11:40:00,39.68,39.7,39.68,39.7,11900.0,25.6087,25.6216,25.6087,25.6216,11900.0
2007-11-15 11:45:00,39.71,39.87,39.71,39.86,22100.0,25.628,25.7313,25.628,25.7248,22100.0
2007-11-15 11:50:00,39.87,39.96,39.77,39.82,33900.0,25.7313,25.7894,25.6668,25.699,33900.0
2007-11-15 11:55:00,39.83,39.99,39.81,39.98,19900.0,25.7055,25.8087,25.6926,25.8023,19900.0
2007-11-15 12:00:00,39.97,40.02,39.95,39.95,7700.0,25.7958,25.8281,25.7829,25.7829,7700.0
2007-11-15 12:05:00,39.97,39.97,39.89,39.93,13900.0,25.7958,25.7958,25.7442,25.77,13900.0
2007-11-15 12:10:00,39.95,39.95,39.86,39.86,18100.0,25.7829,25.7829,25.7248,25.7248,18100.0
2007-11-15 12:15:00,39.86,39.89,39.85,39.85,13300.0,25.7248,25.7442,25.7184,25.7184,13300.0
2007-11-15 12:20:00,39.85,39.85,39.81,39.84,13600.0,25.7184,25.7184,25.6926,25.7119,13600.0
2007-11-15 12:25:00,39.85,39.86,39.76,39.77,12300.0,25.7184,25.7248,25.6603,25.6668,12300.0
2007-11-15 12:30:00,39.77,39.78,39.71,39.77,14700.0,25.6668,25.6732,25.628,25.6668,14700.0
2007-11-15 12:35:00,39.76,39.77,39.7,39.75,17500.0,25.6603,25.6668,25.6216,25.6539,17500.0
2007-11-15 12:40:00,39.76,39.77,39.66,39.67,13400.0,25.6603,25.6668,25.5958,25.6022,13400.0
2007-11-15 12:45:00,39.69,39.75,39.67,39.71,10100.0,25.6151,25.6539,25.6022,25.628,10100.0
2007-11-15 12:50:00,39.7,39.72,39.62,39.62,18900.0,25.6216,25.6345,25.57,25.57,18900.0
2007-11-15 12:55:00,39.61,39.68,39.6,39.68,8300.0,25.5635,25.6087,25.557,25.6087,8300.0
2007-11-15 13:00:00,39.66,39.7,39.62,39.68,16000.0,25.5958,25.6216,25.57,25.6087,16000.0
2007-11-15 13:05:00,39.69,39.69,39.63,39.65,14900.0,25.6151,25.6151,25.5764,25.5893,14900.0
2007-11-15 13:10:00,39.65,39.75,39.65,39.74,19900.0,25.5893,25.6539,25.5893,25.6474,19900.0
2007-11-15 13:15:00,39.74,39.74,39.67,39.68,25300.0,25.6474,25.6474,25.6022,25.6087,25300.0
2007-11-15 13:20:00,39.68,39.73,39.67,39.73,12800.0,25.6087,25.6409,25.6022,25.6409,12800.0
2007-11-15 13:25:00,39.73,39.82,39.72,39.81,9600.0,25.6409,25.699,25.6345,25.6926,9600.0
2007-11-15 13:30:00,39.82,39.89,39.82,39.86,15000.0,25.699,25.7442,25.699,25.7248,15000.0
2007-11-15 13:35:00,39.87,39.88,39.86,39.86,13900.0,25.7313,25.7378,25.7248,25.7248,13900.0
2007-11-15 13:40:00,39.86,39.88,39.79,39.86,22400.0,25.7248,25.7378,25.6797,25.7248,22400.0
2007-11-15 13:45:00,39.87,39.88,39.84,39.85,9700.0,25.7313,25.7378,25.7119,25.7184,9700.0
2007-11-15 13:50:00,39.83,39.86,39.81,39.83,13000.0,25.7055,25.7248,25.6926,25.7055,13000.0
2007-11-15 13:55:00,39.81,39.82,39.77,39.78,5900.0,25.6926,25.699,25.6668,25.6732,5900.0
2007-11-15 14:00:00,39.78,39.79,39.71,39.77,13400.0,25.6732,25.6797,25.628,25.6668,13400.0
2007-11-15 14:05:00,39.77,39.78,39.69,39.74,18300.0,25.6668,25.6732,25.6151,25.6474,18300.0
2007-11-15 14:10:00,39.74,39.76,39.66,39.67,16100.0,25.6474,25.6603,25.5958,25.6022,16100.0
2007-11-15 14:15:00,39.67,39.74,39.64,39.7,14400.0,25.6022,25.6474,25.5829,25.6216,14400.0
2007-11-15 14:20:00,39.69,39.76,39.64,39.72,19600.0,25.6151,25.6603,25.5829,25.6345,19600.0
2007-11-15 14:25:00,39.72,39.79,39.71,39.75,11900.0,25.6345,25.6797,25.628,25.6539,11900.0
2007-11-15 14:30:00,39.76,39.81,39.74,39.77,11400.0,25.6603,25.6926,25.6474,25.6668,11400.0
2007-11-15 14:35:00,39.77,39.78,39.73,39.74,17000.0,25.6668,25.6732,25.6409,25.6474,17000.0
2007-11-15 14:40:00,39.75,39.76,39.59,39.6,34000.0,25.6539,25.6603,25.5506,25.557,34000.0
2007-11-15 14:45:00,39.6,39.63,39.59,39.63,14600.0,25.557,25.5764,25.5506,25.5764,14600.0
2007-11-15 14:50:00,39.63,39.64,39.56,39.58,14700.0,25.5764,25.5829,25.5312,25.5441,14700.0
2007-11-15 14:55:00,39.57,39.62,39.56,39.57,17800.0,25.5377,25.57,25.5312,25.5377,17800.0
2007-11-15 15:00:00,39.58,39.61,39.57,39.57,10300.0,25.5441,25.5635,25.5377,25.5377,10300.0
2007-11-15 15:05:00,39.57,39.6,39.56,39.6,23400.0,25.5377,25.557,25.5312,25.557,23400.0
2007-11-15 15:10:00,39.58,39.61,39.56,39.6,21000.0,25.5441,25.5635,25.5312,25.557,21000.0
2007-11-15 15:15:00,39.61,39.63,39.58,39.61,13200.0,25.5635,25.5764,25.5441,25.5635,13200.0
2007-11-15 15:20:00,39.61,39.61,39.59,39.6,13800.0,25.5635,25.5635,25.5506,25.557,13800.0
2007-11-15 15:25:00,39.6,39.76,39.59,39.72,66700.0,25.557,25.6603,25.5506,25.6345,66700.0
2007-11-15 15:30:00,39.72,39.74,39.63,39.63,54900.0,25.6345,25.6474,25.5764,25.5764,54900.0
2007-11-15 15:35:00,39.63,39.67,39.56,39.57,59000.0,25.5764,25.6022,25.5312,25.5377,59000.0
2007-11-15 15:40:00,39.56,39.6,39.51,39.55,50100.0,25.5312,25.557,25.499,25.5248,50100.0
2007-11-15 15:45:00,39.55,39.69,39.55,39.6,58900.0,25.5248,25.6151,25.5248,25.557,58900.0
2007-11-15 15:50:00,39.59,39.65,39.58,39.58,39900.0,25.5506,25.5893,25.5441,25.5441,39900.0
2007-11-15 15:55:00,39.57,39.67,39.57,39.62,42500.0,25.5377,25.6022,25.5377,25.57,42500.0
2007-11-16 09:30:00,39.81,40.0,39.81,39.93,97900.0,25.6926,25.8152,25.6926,25.77,97900.0
2007-11-16 09:35:00,39.93,40.06,39.89,40.05,11600.0,25.77,25.8539,25.7442,25.8475,11600.0
2007-11-16 09:40:00,40.06,40.09,40.04,40.05,18800.0,25.8539,25.8733,25.841,25.8475,18800.0
2007-11-16 09:45:00,40.04,40.09,39.91,40.09,15100.0,25.841,25.8733,25.7571,25.8733,15100.0
2007-11-16 09:50:00,40.09,40.09,39.98,40.06,31000.0,25.8733,25.8733,25.8023,25.8539,31000.0
2007-11-16 09:55:00,40.05,40.06,40.0,40.0,16700.0,25.8475,25.8539,25.8152,25.8152,16700.0
2007-11-16 10:00:00,39.99,40.04,39.91,40.01,22100.0,25.8087,25.841,25.7571,25.8217,22100.0
2007-11-16 10:05:00,40.02,40.04,39.93,40.01,22500.0,25.8281,25.841,25.77,25.8217,22500.0
2007-11-16 10:10:00,40.01,40.02,39.94,39.95,17000.0,25.8217,25.8281,25.7765,25.7829,17000.0
2007-11-16 10:15:00,39.94,40.04,39.92,40.0,15400.0,25.7765,25.841,25.7636,25.8152,15400.0
2007-11-16 10:20:00,40.0,40.0,39.95,39.95,14500.0,25.8152,25.8152,25.7829,25.7829,14500.0
2007-11-16 10:25:00,39.96,39.96,39.84,39.84,18700.0,25.7894,25.7894,25.7119,25.7119,18700.0
2007-11-16 10:30:00,39.83,39.87,39.81,39.81,8800.0,25.7055,25.7313,25.6926,25.6926,8800.0
2007-11-16 10:35:00,39.79,39.8,39.75,39.76,23400.0,25.6797,25.6861,25.6539,25.6603,23400.0
2007-11-16 10:40:00,39.75,39.81,39.75,39.78,14300.0,25.6539,25.6926,25.6539,25.6732,14300.0
2007-11-16 10:45:00,39.76,39.77,39.73,39.74,22300.0,25.6603,25.6668,25.6409,25.6474,22300.0
2007-11-16 10:50:00,39.74,39.74,39.71,39.71,15900.0,25.6474,25.6474,25.628,25.628,15900.0
2007-11-16 10:55:00,39.71,39.72,39.67,39.68,18800.0,25.628,25.6345,25.6022,25.6087,18800.0
2007-11-16 11:00:00,39.68,39.78,39.68,39.73,19800.0,25.6087,25.6732,25.6087,25.6409,19800.0
2007-11-16 11:05:00,39.73,39.74,39.67,39.68,12700.0,25.6409,25.6474,25.6022,25.6087,12700.0
2007-11-16 11:10:00,39.68,39.69,39.67,39.67,11000.0,25.6087,25.6151,25.6022,25.6022,11000.0
2007-11-16 11:15:00,39.67,39.71,39.66,39.7,16600.0,25.6022,25.628,25.5958,25.6216,16600.0
2007-11-16 11:20:00,39.71,39.71,39.58,39.59,21800.0,25.628,25.628,25.5441,25.5506,21800.0
2007-11-16 11:25:00,39.58,39.6,39.46,39.46,28000.0,25.5441,25.557,25.4667,25.4667,28000.0
2007-11-16 11:30:00,39.47,39.53,39.46,39.53,20500.0,25.4731,25.5119,25.4667,25.5119,20500.0
2007-11-16 11:35:00,39.52,39.59,39.52,39.54,13200.0,25.5054,25.5506,25.5054,25.5183,13200.0
2007-11-16 11:40:00,39.54,39.58,39.53,39.57,6800.0,25.5183,25.5441,25.5119,25.5377,6800.0
2007-11-16 11:45:00,39.57,39.59,39.54,39.59,15100.0,25.5377,25.5506,25.5183,25.5506,15100.0
2007-11-16 11:50:00,39.58,39.72,39.58,39.7,15900.0,25.5441,25.6345,25.5441,25.6216,15900.0
2007-11-16 11:55:00,39.7,39.7,39.65,39.66,7300.0,25.6216,25.6216,25.5893,25.5958,7300.0
2007-11-16 12:00:00,39.66,39.66,39.58,39.62,15600.0,25.5958,25.5958,25.5441,25.57,15600.0
2007-11-16 12:05:00,39.61,39.75,39.61,39.75,10600.0,25.5635,25.6539,25.5635,25.6539,10600.0
2007-11-16 12:10:00,39.76,39.78,39.75,39.78,18600.0,25.6603,25.6732,25.6539,25.6732,18600.0
2007-11-16 12:15:00,39.78,39.85,39.78,39.79,23600.0,25.6732,25.7184,25.6732,25.6797,23600.0
2007-11-16 12:20:00,39.79,39.8,39.77,39.77,19200.0,25.6797,25.6861,25.6668,25.6668,19200.0
2007-11-16 12:25:00,39.77,39.78,39.7,39.72,15000.0,25.6668,25.6732,25.6216,25.6345,15000.0
2007-11-16 12:30:00,39.72,39.76,39.71,39.75,8700.0,25.6345,25.6603,25.628,25.6539,8700.0
2007-11-16 12:35:00,39.75,39.79,39.72,39.72,11400.0,25.6539,25.6797,25.6345,25.6345,11400.0
2007-11-16 12:40:00,39.73,39.79,39.72,39.79,20500.0,25.6409,25.6797,25.6345,25.6797,20500.0
2007-11-16 12:45:00,39.79,39.81,39.76,39.79,32800.0,25.6797,25.6926,25.6603,25.6797,32800.0
2007-11-16 12:50:00,39.8,39.82,39.79,39.81,14600.0,25.6861,25.699,25.6797,25.6926,14600.0
2007-11-16 12:55:00,39.8,39.81,39.78,39.8,17800.0,25.6861,25.6926,25.6732,25.6861,17800.0
2007-11-16 13:00:00,39.81,39.86,39.8,39.8,12200.0,25.6926,25.7248,25.6861,25.6861,12200.0
2007-11-16 13:05:00,39.82,39.86,39.8,39.84,9600.0,25.699,25.7248,25.6861,25.7119,9600.0
2007-11-16 13:10:00,39.83,39.86,39.8,39.83,14800.0,25.7055,25.7248,25.6861,25.7055,14800.0
2007-11-16 13:15:00,39.82,39.85,39.8,39.84,9800.0,25.699,25.7184,25.6861,25.7119,9800.0
2007-11-16 13:20:00,39.85,39.86,39.8,39.81,10200.0,25.7184,25.7248,25.6861,25.6926,10200.0
2007-11-16 13:25:00,39.8,39.82,39.8,39.81,14300.0,25.6861,25.699,25.6861,25.6926,14300.0
2007-11-16 13:30:00,39.81,39.87,39.81,39.86,10000.0,25.6926,25.7313,25.6926,25.7248,10000.0
2007-11-16 13:35:00,39.85,39.91,39.81,39.89,25700.0,25.7184,25.7571,25.6926,25.7442,25700.0
2007-11-16 13:40:00,39.89,39.91,39.83,39.91,18300.0,25.7442,25.7571,25.7055,25.7571,18300.0
2007-11-16 13:45:00,39.91,39.93,39.9,39.9,7100.0,25.7571,25.77,25.7507,25.7507,7100.0
2007-11-16 13:50:00,39.91,39.91,39.86,39.88,10000.0,25.7571,25.7571,25.7248,25.7378,10000.0
2007-11-16 13:55:00,39.88,39.88,39.81,39.83,21400.0,25.7378,25.7378,25.6926,25.7055,21400.0
2007-11-16 14:00:00,39.83,39.84,39.73,39.79,15500.0,25.7055,25.7119,25.6409,25.6797,15500.0
2007-11-16 14:05:00,39.8,39.8,39.72,39.75,15800.0,25.6861,25.6861,25.6345,25.6539,15800.0
2007-11-16 14:10:00,39.76,39.76,39.68,39.68,13500.0,25.6603,25.6603,25.6087,25.6087,13500.0
2007-11-16 14:15:00,39.68,39.68,39.62,39.64,12100.0,25.6087,25.6087,25.57,25.5829,12100.0
2007-11-16 14:20:00,39.64,39.67,39.62,39.63,17800.0,25.5829,25.6022,25.57,25.5764,17800.0
2007-11-16 14:25:00,39.64,39.66,39.6,39.65,25000.0,25.5829,25.5958,25.557,25.5893,25000.0
2007-11-16 14:30:00,39.64,39.65,39.58,39.58,25700.0,25.5829,25.5893,25.5441,25.5441,25700.0
2007-11-16 14:35:00,39.58,39.58,39.5,39.52,28400.0,25.5441,25.5441,25.4925,25.5054,28400.0
2007-11-16 14:40:00,39.51,39.56,39.51,39.53,21300.0,25.499,25.5312,25.499,25.5119,21300.0
2007-11-16 14:45:00,39.53,39.56,39.5,39.54,28100.0,25.5119,25.5312,25.4925,25.5183,28100.0
2007-11-16 14:50:00,39.55,39.57,39.5,39.51,17300.0,25.5248,25.5377,25.4925,25.499,17300.0
2007-11-16 14:55:00,39.51,39.58,39.48,39.58,16100.0,25.499,25.5441,25.4796,25.5441,16100.0
2007-11-16 15:00:00,39.58,39.67,39.57,39.59,24400.0,25.5441,25.6022,25.5377,25.5506,24400.0
2007-11-16 15:05:00,39.59,39.68,39.58,39.62,23800.0,25.5506,25.6087,25.5441,25.57,23800.0
2007-11-16 15:10:00,39.61,39.67,39.59,39.65,18500.0,25.5635,25.6022,25.5506,25.5893,18500.0
2007-11-16 15:15:00,39.65,39.68,39.6,39.64,19400.0,25.5893,25.6087,25.557,25.5829,19400.0
2007-11-16 15:20:00,39.65,39.68,39.62,39.62,11400.0,25.5893,25.6087,25.57,25.57,11400.0
2007-11-16 15:25:00,39.63,39.72,39.6,39.66,22200.0,25.5764,25.6345,25.557,25.5958,22200.0
2007-11-16 15:30:00,39.67,39.69,39.63,39.64,20000.0,25.6022,25.6151,25.5764,25.5829,20000.0
2007-11-16 15:35:00,39.63,39.67,39.61,39.64,29200.0,25.5764,25.6022,25.5635,25.5829,29200.0
2007-11-16 15:40:00,39.64,39.75,39.63,39.74,39800.0,25.5829,25.6539,25.5764,25.6474,39800.0
2007-11-16 15:45:00,39.73,39.82,39.71,39.78,113000.0,25.6409,25.699,25.628,25.6732,113000.0
2007-11-16 15:50:00,39.78,39.86,39.76,39.84,56400.0,25.6732,25.7248,25.6603,25.7119,56400.0
2007-11-16 15:55:00,39.85,39.91,39.84,39.89,70700.0,25.7184,25.7571,25.7119,25.7442,70700.0
2007-11-19 09:30:00,39.75,39.75,39.43,39.49,34700.0,25.8501,25.8501,25.642,25.6811,34700.0
2007-11-19 09:35:00,39.45,39.5,39.26,39.34,49600.0,25.6551,25.6876,25.5315,25.5835,49600.0
2007-11-19 09:40:00,39.32,39.32,39.08,39.15,33900.0,25.5705,25.5705,25.4144,25.46,33900.0
2007-11-19 09:45:00,39.15,39.2,39.1,39.19,41400.0,25.46,25.4925,25.4274,25.486,41400.0
2007-11-19 09:50:00,39.18,39.25,39.18,39.19,21500.0,25.4795,25.525,25.4795,25.486,21500.0
2007-11-19 09:55:00,39.19,39.2,39.03,39.06,21500.0,25.486,25.4925,25.3819,25.4014,21500.0
2007-11-19 10:00:00,39.06,39.07,39.0,39.02,33900.0,25.4014,25.4079,25.3624,25.3754,33900.0
2007-11-19 10:05:00,39.02,39.08,38.99,39.03,18600.0,25.3754,25.4144,25.3559,25.3819,18600.0
2007-11-19 10:10:00,39.03,39.09,38.99,39.04,26600.0,25.3819,25.4209,25.3559,25.3884,26600.0
2007-11-19 10:15:00,39.04,39.17,38.99,39.15,20900.0,25.3884,25.473,25.3559,25.46,20900.0
2007-11-19 10:20:00,39.15,39.17,39.12,39.15,10500.0,25.46,25.473,25.4404,25.46,10500.0
2007-11-19 10:25:00,39.13,39.16,39.12,39.13,12400.0,25.447,25.4665,25.4404,25.447,12400.0
2007-11-19 10:30:00,39.14,39.15,38.96,39.02,22000.0,25.4535,25.46,25.3364,25.3754,22000.0
2007-11-19 10:35:00,39.02,39.05,38.99,39.0,22100.0,25.3754,25.3949,25.3559,25.3624,22100.0
2007-11-19 10:40:00,39.01,39.1,38.98,38.99,45400.0,25.3689,25.4274,25.3494,25.3559,45400.0
2007-11-19 10:45:00,38.98,39.0,38.97,38.97,7800.0,25.3494,25.3624,25.3429,25.3429,7800.0
2007-11-19 10:50:00,38.99,38.99,38.95,38.99,15000.0,25.3559,25.3559,25.3299,25.3559,15000.0
2007-11-19 10:55:00,38.99,39.0,38.97,38.99,10300.0,25.3559,25.3624,25.3429,25.3559,10300.0
2007-11-19 11:00:00,38.98,39.0,38.96,38.99,22300.0,25.3494,25.3624,25.3364,25.3559,22300.0
2007-11-19 11:05:00,38.99,39.0,38.97,38.97,12200.0,25.3559,25.3624,25.3429,25.3429,12200.0
2007-11-19 11:10:00,38.97,39.0,38.95,39.0,17500.0,25.3429,25.3624,25.3299,25.3624,17500.0
2007-11-19 11:15:00,39.0,39.0,38.96,39.0,29600.0,25.3624,25.3624,25.3364,25.3624,29600.0
2007-11-19 11:20:00,39.0,39.03,38.99,39.02,18900.0,25.3624,25.3819,25.3559,25.3754,18900.0
2007-11-19 11:25:00,39.03,39.04,39.0,39.0,6600.0,25.3819,25.3884,25.3624,25.3624,6600.0
2007-11-19 11:30:00,39.0,39.06,39.0,39.05,10100.0,25.3624,25.4014,25.3624,25.3949,10100.0
2007-11-19 11:35:00,39.03,39.05,39.01,39.03,9800.0,25.3819,25.3949,25.3689,25.3819,9800.0
2007-11-19 11:40:00,39.04,39.05,39.02,39.03,6700.0,25.3884,25.3949,25.3754,25.3819,6700.0
2007-11-19 11:45:00,39.03,39.05,39.0,39.02,7500.0,25.3819,25.3949,25.3624,25.3754,7500.0
2007-11-19 11:50:00,39.03,39.06,39.03,39.05,8100.0,25.3819,25.4014,25.3819,25.3949,8100.0
2007-11-19 11:55:00,39.05,39.05,38.99,38.99,8200.0,25.3949,25.3949,25.3559,25.3559,8200.0
2007-11-19 12:00:00,39.01,39.08,38.99,39.07,8700.0,25.3689,25.4144,25.3559,25.4079,8700.0
2007-11-19 12:05:00,39.07,39.08,39.04,39.08,7800.0,25.4079,25.4144,25.3884,25.4144,7800.0
2007-11-19 12:10:00,39.08,39.09,39.01,39.02,12100.0,25.4144,25.4209,25.3689,25.3754,12100.0
2007-11-19 12:15:00,39.03,39.1,39.02,39.07,11000.0,25.3819,25.4274,25.3754,25.4079,11000.0
2007-11-19 12:20:00,39.07,39.09,39.05,39.08,7700.0,25.4079,25.4209,25.3949,25.4144,7700.0
2007-11-19 12:25:00,39.07,39.07,38.99,39.04,10700.0,25.4079,25.4079,25.3559,25.3884,10700.0
2007-11-19 12:30:00,39.03,39.03,38.97,39.02,14700.0,25.3819,25.3819,25.3429,25.3754,14700.0
2007-11-19 12:35:00,39.02,39.03,39.01,39.01,5300.0,25.3754,25.3819,25.3689,25.3689,5300.0
2007-11-19 12:40:00,39.02,39.03,39.01,39.02,4200.0,25.3754,25.3819,25.3689,25.3754,4200.0
2007-11-19 12:45:00,39.03,39.03,38.99,39.02,6000.0,25.3819,25.3819,25.3559,25.3754,6000.0
2007-11-19 12:50:00,39.02,39.02,38.95,38.97,19700.0,25.3754,25.3754,25.3299,25.3429,19700.0
2007-11-19 12:55:00,38.96,39.04,38.94,38.98,20400.0,25.3364,25.3884,25.3234,25.3494,20400.0
2007-11-19 13:00:00,38.98,39.04,38.96,38.97,19600.0,25.3494,25.3884,25.3364,25.3429,19600.0
2007-11-19 13:05:00,38.97,39.02,38.97,39.01,7300.0,25.3429,25.3754,25.3429,25.3689,7300.0
2007-11-19 13:10:00,39.02,39.03,38.95,38.97,18100.0,25.3754,25.3819,25.3299,25.3429,18100.0
2007-11-19 13:15:00,38.97,38.97,38.93,38.96,40200.0,25.3429,25.3429,25.3169,25.3364,40200.0
2007-11-19 13:20:00,38.96,38.99,38.95,38.99,17100.0,25.3364,25.3559,25.3299,25.3559,17100.0
2007-11-19 13:25:00,38.99,39.01,38.99,39.01,5000.0,25.3559,25.3689,25.3559,25.3689,5000.0
2007-11-19 13:30:00,39.0,39.04,38.99,39.02,11900.0,25.3624,25.3884,25.3559,25.3754,11900.0
2007-11-19 13:35:00,39.0,39.08,39.0,39.08,4500.0,25.3624,25.4144,25.3624,25.4144,4500.0
2007-11-19 13:40:00,39.08,39.08,38.99,39.0,6300.0,25.4144,25.4144,25.3559,25.3624,6300.0
2007-11-19 13:45:00,39.0,39.02,38.95,38.97,13000.0,25.3624,25.3754,25.3299,25.3429,13000.0
2007-11-19 13:50:00,38.97,38.99,38.91,38.98,37300.0,25.3429,25.3559,25.3039,25.3494,37300.0
2007-11-19 13:55:00,38.97,38.98,38.95,38.98,13700.0,25.3429,25.3494,25.3299,25.3494,13700.0
2007-11-19 14:00:00,38.96,38.98,38.96,38.98,9000.0,25.3364,25.3494,25.3364,25.3494,9000.0
2007-11-19 14:05:00,38.97,38.98,38.91,38.98,49800.0,25.3429,25.3494,25.3039,25.3494,49800.0
2007-11-19 14:10:00,38.99,39.0,38.96,38.96,14700.0,25.3559,25.3624,25.3364,25.3364,14700.0
2007-11-19 14:15:00,38.95,39.0,38.95,39.0,28900.0,25.3299,25.3624,25.3299,25.3624,28900.0
2007-11-19 14:20:00,39.0,39.0,38.95,38.99,26200.0,25.3624,25.3624,25.3299,25.3559,26200.0
2007-11-19 14:25:00,39.0,39.0,38.97,39.0,26800.0,25.3624,25.3624,25.3429,25.3624,26800.0
2007-11-19 14:30:00,39.0,39.01,38.95,38.96,25200.0,25.3624,25.3689,25.3299,25.3364,25200.0
2007-11-19 14:35:00,38.96,39.03,38.96,39.01,49700.0,25.3364,25.3819,25.3364,25.3689,49700.0
2007-11-19 14:40:00,39.01,39.03,38.97,38.99,33400.0,25.3689,25.3819,25.3429,25.3559,33400.0
2007-11-19 14:45:00,39.0,39.03,39.0,39.03,28300.0,25.3624,25.3819,25.3624,25.3819,28300.0
2007-11-19 14:50:00,39.03,39.03,39.0,39.01,29600.0,25.3819,25.3819,25.3624,25.3689,29600.0
2007-11-19 14:55:00,39.0,39.01,39.0,39.0,23500.0,25.3624,25.3689,25.3624,25.3624,23500.0
2007-11-19 15:00:00,39.0,39.01,38.97,39.0,46500.0,25.3624,25.3689,25.3429,25.3624,46500.0
2007-11-19 15:05:00,39.0,39.0,38.92,38.92,21300.0,25.3624,25.3624,25.3104,25.3104,21300.0
2007-11-19 15:10:00,38.92,38.94,38.87,38.88,31100.0,25.3104,25.3234,25.2779,25.2844,31100.0
2007-11-19 15:15:00,38.88,38.97,38.87,38.89,26400.0,25.2844,25.3429,25.2779,25.2909,26400.0
2007-11-19 15:20:00,38.89,39.01,38.88,38.99,26300.0,25.2909,25.3689,25.2844,25.3559,26300.0
2007-11-19 15:25:00,38.98,39.01,38.96,38.97,24300.0,25.3494,25.3689,25.3364,25.3429,24300.0
2007-11-19 15:30:00,38.97,39.03,38.89,38.92,31400.0,25.3429,25.3819,25.2909,25.3104,31400.0
2007-11-19 15:35:00,38.94,39.0,38.93,38.99,32000.0,25.3234,25.3624,25.3169,25.3559,32000.0
2007-11-19 15:40:00,38.99,38.99,38.91,38.94,30500.0,25.3559,25.3559,25.3039,25.3234,30500.0
2007-11-19 15:45:00,38.94,38.95,38.89,38.91,24300.0,25.3234,25.3299,25.2909,25.3039,24300.0
2007-11-19 15:50:00,38.91,38.94,38.86,38.94,35300.0,25.3039,25.3234,25.2714,25.3234,35300.0
2007-11-19 15:55:00,38.94,38.96,38.91,38.92,45800.0,25.3234,25.3364,25.3039,25.3104,45800.0
2007-11-20 09:30:00,38.86,39.08,38.75,39.08,31700.0,25.2714,25.4144,25.1998,25.4144,31700.0
2007-11-20 09:35:00,39.06,39.07,38.82,38.9,18200.0,25.4014,25.4079,25.2454,25.2974,18200.0
2007-11-20 09:40:00,38.89,38.96,38.86,38.93,15800.0,25.2909,25.3364,25.2714,25.3169,15800.0
2007-11-20 09:45:00,38.94,38.97,38.92,38.92,10900.0,25.3234,25.3429,25.3104,25.3104,10900.0
2007-11-20 09:50:00,38.91,38.98,38.88,38.97,18200.0,25.3039,25.3494,25.2844,25.3429,18200.0
2007-11-20 09:55:00,38.96,38.99,38.9,38.9,21700.0,25.3364,25.3559,25.2974,25.2974,21700.0
2007-11-20 10:00:00,38.91,38.99,38.9,38.97,36100.0,25.3039,25.3559,25.2974,25.3429,36100.0
2007-11-20 10:05:00,38.96,38.98,38.94,38.97,23500.0,25.3364,25.3494,25.3234,25.3429,23500.0
2007-11-20 10:10:00,38.98,38.99,38.88,38.91,17800.0,25.3494,25.3559,25.2844,25.3039,17800.0
2007-11-20 10:15:00,38.92,38.97,38.89,38.97,22200.0,25.3104,25.3429,25.2909,25.3429,22200.0
2007-11-20 10:20:00,38.99,39.01,38.93,38.96,17700.0,25.3559,25.3689,25.3169,25.3364,17700.0
2007-11-20 10:25:00,38.96,39.04,38.95,38.98,24900.0,25.3364,25.3884,25.3299,25.3494,24900.0
2007-11-20 10:30:00,38.99,38.99,38.92,38.96,10500.0,25.3559,25.3559,25.3104,25.3364,10500.0
2007-11-20 10:35:00,38.95,39.0,38.92,38.98,10800.0,25.3299,25.3624,25.3104,25.3494,10800.0
2007-11-20 10:40:00,38.98,39.06,38.97,39.03,12700.0,25.3494,25.4014,25.3429,25.3819,12700.0
2007-11-20 10:45:00,39.02,39.04,39.01,39.04,13200.0,25.3754,25.3884,25.3689,25.3884,13200.0
2007-11-20 10:50:00,39.03,39.04,38.98,38.99,8600.0,25.3819,25.3884,25.3494,25.3559,8600.0
2007-11-20 10:55:00,38.98,38.99,38.89,38.89,11500.0,25.3494,25.3559,25.2909,25.2909,11500.0
2007-11-20 11:00:00,38.91,38.96,38.89,38.95,10000.0,25.3039,25.3364,25.2909,25.3299,10000.0
2007-11-20 11:05:00,38.96,38.97,38.94,38.96,4400.0,25.3364,25.3429,25.3234,25.3364,4400.0
2007-11-20 11:10:00,38.97,38.98,38.94,38.96,18900.0,25.3429,25.3494,25.3234,25.3364,18900.0
2007-11-20 11:15:00,38.96,38.98,38.94,38.98,11500.0,25.3364,25.3494,25.3234,25.3494,11500.0
2007-11-20 11:20:00,38.97,39.0,38.97,38.98,10400.0,25.3429,25.3624,25.3429,25.3494,10400.0
2007-11-20 11:25:00,38.98,39.0,38.98,38.99,9800.0,25.3494,25.3624,25.3494,25.3559,9800.0
2007-11-20 11:30:00,38.99,39.0,38.98,39.0,7900.0,25.3559,25.3624,25.3494,25.3624,7900.0
2007-11-20 11:35:00,39.0,39.0,38.98,38.99,12300.0,25.3624,25.3624,25.3494,25.3559,12300.0
2007-11-20 11:40:00,39.0,39.0,38.98,38.99,4200.0,25.3624,25.3624,25.3494,25.3559,4200.0
2007-11-20 11:45:00,38.99,39.01,38.98,39.0,15600.0,25.3559,25.3689,25.3494,25.3624,15600.0
2007-11-20 11:50:00,39.01,39.02,38.94,38.99,20200.0,25.3689,25.3754,25.3234,25.3559,20200.0
2007-11-20 11:55:00,38.99,39.0,38.94,38.96,10100.0,25.3559,25.3624,25.3234,25.3364,10100.0
2007-11-20 12:00:00,38.94,38.95,38.9,38.9,5900.0,25.3234,25.3299,25.2974,25.2974,5900.0
2007-11-20 12:05:00,38.88,38.9,38.86,38.86,7800.0,25.2844,25.2974,25.2714,25.2714,7800.0
2007-11-20 12:10:00,38.86,38.9,38.8,38.85,26900.0,25.2714,25.2974,25.2323,25.2649,26900.0
2007-11-20 12:15:00,38.86,38.87,38.82,38.86,8000.0,25.2714,25.2779,25.2454,25.2714,8000.0
2007-11-20 12:20:00,38.87,38.87,38.84,38.84,8300.0,25.2779,25.2779,25.2584,25.2584,8300.0
2007-11-20 12:25:00,38.84,38.85,38.78,38.79,13900.0,25.2584,25.2649,25.2193,25.2258,13900.0
2007-11-20 12:30:00,38.79,38.79,38.7,38.73,15100.0,25.2258,25.2258,25.1673,25.1868,15100.0
2007-11-20 12:35:00,38.72,38.72,38.69,38.7,6800.0,25.1803,25.1803,25.1608,25.1673,6800.0
2007-11-20 12:40:00,38.7,38.71,38.62,38.64,17300.0,25.1673,25.1738,25.1153,25.1283,17300.0
2007-11-20 12:45:00,38.63,38.64,38.6,38.61,10100.0,25.1218,25.1283,25.1023,25.1088,10100.0
2007-11-20 12:50:00,38.6,38.67,38.6,38.65,9900.0,25.1023,25.1478,25.1023,25.1348,9900.0
2007-11-20 12:55:00,38.65,38.67,38.62,38.65,8100.0,25.1348,25.1478,25.1153,25.1348,8100.0
2007-11-20 13:00:00,38.66,38.66,38.55,38.57,11700.0,25.1413,25.1413,25.0698,25.0828,11700.0
2007-11-20 13:05:00,38.56,38.61,38.53,38.59,19800.0,25.0763,25.1088,25.0568,25.0958,19800.0
2007-11-20 13:10:00,38.6,38.6,38.51,38.52,14700.0,25.1023,25.1023,25.0438,25.0503,14700.0
2007-11-20 13:15:00,38.52,38.58,38.51,38.55,9400.0,25.0503,25.0893,25.0438,25.0698,9400.0
2007-11-20 13:20:00,38.55,38.66,38.55,38.6,19000.0,25.0698,25.1413,25.0698,25.1023,19000.0
2007-11-20 13:25:00,38.6,38.62,38.55,38.57,16600.0,25.1023,25.1153,25.0698,25.0828,16600.0
2007-11-20 13:30:00,38.58,38.64,38.58,38.61,8100.0,25.0893,25.1283,25.0893,25.1088,8100.0
2007-11-20 13:35:00,38.61,38.68,38.61,38.64,9900.0,25.1088,25.1543,25.1088,25.1283,9900.0
2007-11-20 13:40:00,38.64,38.68,38.64,38.66,7200.0,25.1283,25.1543,25.1283,25.1413,7200.0
2007-11-20 13:45:00,38.66,38.71,38.62,38.68,12000.0,25.1413,25.1738,25.1153,25.1543,12000.0
2007-11-20 13:50:00,38.68,38.69,38.62,38.63,6000.0,25.1543,25.1608,25.1153,25.1218,6000.0
2007-11-20 13:55:00,38.64,38.69,38.64,38.64,7900.0,25.1283,25.1608,25.1283,25.1283,7900.0
2007-11-20 14:00:00,38.62,38.74,38.58,38.67,29600.0,25.1153,25.1933,25.0893,25.1478,29600.0
2007-11-20 14:05:00,38.69,38.71,38.59,38.71,23000.0,25.1608,25.1738,25.0958,25.1738,23000.0
2007-11-20 14:10:00,38.7,38.7,38.62,38.66,18500.0,25.1673,25.1673,25.1153,25.1413,18500.0
2007-11-20 14:15:00,38.66,38.76,38.62,38.68,37800.0,25.1413,25.2063,25.1153,25.1543,37800.0
2007-11-20 14:20:00,38.69,38.76,38.68,38.68,37600.0,25.1608,25.2063,25.1543,25.1543,37600.0
2007-11-20 14:25:00,38.69,38.71,38.64,38.69,16300.0,25.1608,25.1738,25.1283,25.1608,16300.0
2007-11-20 14:30:00,38.69,38.72,38.61,38.64,30900.0,25.1608,25.1803,25.1088,25.1283,30900.0
2007-11-20 14:35:00,38.62,38.68,38.57,38.68,21800.0,25.1153,25.1543,25.0828,25.1543,21800.0
2007-11-20 14:40:00,38.68,38.7,38.65,38.66,19300.0,25.1543,25.1673,25.1348,25.1413,19300.0
2007-11-20 14:45:00,38.67,38.77,38.67,38.74,13700.0,25.1478,25.2128,25.1478,25.1933,13700.0
2007-11-20 14:50:00,38.73,38.77,38.7,38.72,16800.0,25.1868,25.2128,25.1673,25.1803,16800.0
2007-11-20 14:55:00,38.7,38.7,38.62,38.64,13500.0,25.1673,25.1673,25.1153,25.1283,13500.0
2007-11-20 15:00:00,38.63,38.72,38.62,38.71,32400.0,25.1218,25.1803,25.1153,25.1738,32400.0
2007-11-20 15:05:00,38.71,38.73,38.68,38.72,20300.0,25.1738,25.1868,25.1543,25.1803,20300.0
2007-11-20 15:10:00,38.71,38.77,38.68,38.68,26900.0,25.1738,25.2128,25.1543,25.1543,26900.0
2007-11-20 15:15:00,38.71,38.79,38.67,38.7,20500.0,25.1738,25.2258,25.1478,25.1673,20500.0
2007-11-20 15:20:00,38.68,38.76,38.68,38.75,16500.0,25.1543,25.2063,25.1543,25.1998,16500.0
2007-11-20 15:25:00,38.74,38.86,38.73,38.79,27700.0,25.1933,25.2714,25.1868,25.2258,27700.0
2007-11-20 15:30:00,38.79,38.98,38.79,38.91,47400.0,25.2258,25.3494,25.2258,25.3039,47400.0
2007-11-20 15:35:00,38.92,38.96,38.88,38.92,35700.0,25.3104,25.3364,25.2844,25.3104,35700.0
2007-11-20 15:40:00,38.91,39.07,38.91,39.0,51700.0,25.3039,25.4079,25.3039,25.3624,51700.0
2007-11-20 15:45:00,39.0,39.06,38.95,38.98,35700.0,25.3624,25.4014,25.3299,25.3494,35700.0
2007-11-20 15:50:00,38.98,39.01,38.82,38.82,77600.0,25.3494,25.3689,25.2454,25.2454,77600.0
2007-11-20 15:55:00,38.82,38.93,38.82,38.91,34600.0,25.2454,25.3169,25.2454,25.3039,34600.0
2007-11-21 09:30:00,38.37,38.88,38.37,38.8,27300.0,24.9527,25.2844,24.9527,25.2323,27300.0
2007-11-21 09:35:00,38.74,38.84,38.7,38.75,6300.0,25.1933,25.2584,25.1673,25.1998,6300.0
2007-11-21 09:40:00,38.75,38.83,38.75,38.77,5000.0,25.1998,25.2519,25.1998,25.2128,5000.0
2007-11-21 09:45:00,38.76,38.82,38.75,38.78,4500.0,25.2063,25.2454,25.1998,25.2193,4500.0
2007-11-21 09:50:00,38.82,38.85,38.75,38.82,16400.0,25.2454,25.2649,25.1998,25.2454,16400.0
2007-11-21 09:55:00,38.82,38.84,38.8,38.81,7400.0,25.2454,25.2584,25.2323,25.2388,7400.0
2007-11-21 10:00:00,38.83,38.84,38.8,38.83,9700.0,25.2519,25.2584,25.2323,25.2519,9700.0
2007-11-21 10:05:00,38.83,38.94,38.83,38.94,13500.0,25.2519,25.3234,25.2519,25.3234,13500.0
2007-11-21 10:10:00,38.94,39.05,38.94,39.05,14200.0,25.3234,25.3949,25.3234,25.3949,14200.0
2007-11-21 10:15:00,39.04,39.09,38.96,38.98,30500.0,25.3884,25.4209,25.3364,25.3494,30500.0
2007-11-21 10:20:00,38.97,39.03,38.97,39.0,20900.0,25.3429,25.3819,25.3429,25.3624,20900.0
2007-11-21 10:25:00,38.99,39.0,38.97,38.97,12100.0,25.3559,25.3624,25.3429,25.3429,12100.0
2007-11-21 10:30:00,38.97,38.98,38.86,38.86,19200.0,25.3429,25.3494,25.2714,25.2714,19200.0
2007-11-21 10:35:00,38.85,38.93,38.84,38.9,12700.0,25.2649,25.3169,25.2584,25.2974,12700.0
2007-11-21 10:40:00,38.9,38.97,38.86,38.95,8600.0,25.2974,25.3429,25.2714,25.3299,8600.0
2007-11-21 10:45:00,38.91,38.97,38.89,38.95,22600.0,25.3039,25.3429,25.2909,25.3299,22600.0
2007-11-21 10:50:00,38.93,38.95,38.82,38.82,10600.0,25.3169,25.3299,25.2454,25.2454,10600.0
2007-11-21 10:55:00,38.81,38.92,38.8,38.91,13500.0,25.2388,25.3104,25.2323,25.3039,13500.0
2007-11-21 11:00:00,38.88,38.88,38.81,38.82,18900.0,25.2844,25.2844,25.2388,25.2454,18900.0
2007-11-21 11:05:00,38.81,38.84,38.8,38.82,13300.0,25.2388,25.2584,25.2323,25.2454,13300.0
2007-11-21 11:10:00,38.82,38.84,38.77,38.81,24900.0,25.2454,25.2584,25.2128,25.2388,24900.0
2007-11-21 11:15:00,38.8,38.82,38.76,38.79,9000.0,25.2323,25.2454,25.2063,25.2258,9000.0
2007-11-21 11:20:00,38.79,38.82,38.76,38.82,10000.0,25.2258,25.2454,25.2063,25.2454,10000.0
2007-11-21 11:25:00,38.81,38.87,38.8,38.85,7700.0,25.2388,25.2779,25.2323,25.2649,7700.0
2007-11-21 11:30:00,38.83,38.85,38.75,38.76,16000.0,25.2519,25.2649,25.1998,25.2063,16000.0
2007-11-21 11:35:00,38.77,38.8,38.76,38.78,16800.0,25.2128,25.2323,25.2063,25.2193,16800.0
2007-11-21 11:40:00,38.78,38.8,38.76,38.77,14500.0,25.2193,25.2323,25.2063,25.2128,14500.0
2007-11-21 11:45:00,38.77,38.78,38.7,38.7,9800.0,25.2128,25.2193,25.1673,25.1673,9800.0
2007-11-21 11:50:00,38.71,38.76,38.71,38.74,8500.0,25.1738,25.2063,25.1738,25.1933,8500.0
2007-11-21 11:55:00,38.75,38.77,38.72,38.74,6100.0,25.1998,25.2128,25.1803,25.1933,6100.0
2007-11-21 12:00:00,38.74,38.8,38.74,38.77,12600.0,25.1933,25.2323,25.1933,25.2128,12600.0
2007-11-21 12:05:00,38.76,38.78,38.73,38.75,8200.0,25.2063,25.2193,25.1868,25.1998,8200.0
2007-11-21 12:10:00,38.74,38.75,38.72,38.74,6800.0,25.1933,25.1998,25.1803,25.1933,6800.0
2007-11-21 12:15:00,38.72,38.74,38.71,38.73,8500.0,25.1803,25.1933,25.1738,25.1868,8500.0
2007-11-21 12:20:00,38.72,38.74,38.69,38.69,9400.0,25.1803,25.1933,25.1608,25.1608,9400.0
2007-11-21 12:25:00,38.69,38.69,38.63,38.63,24500.0,25.1608,25.1608,25.1218,25.1218,24500.0
2007-11-21 12:30:00,38.62,38.64,38.62,38.64,4000.0,25.1153,25.1283,25.1153,25.1283,4000.0
2007-11-21 12:35:00,38.63,38.69,38.63,38.68,13100.0,25.1218,25.1608,25.1218,25.1543,13100.0
2007-11-21 12:40:00,38.68,38.68,38.63,38.68,14400.0,25.1543,25.1543,25.1218,25.1543,14400.0
2007-11-21 12:45:00,38.67,38.69,38.62,38.64,11800.0,25.1478,25.1608,25.1153,25.1283,11800.0
2007-11-21 12:50:00,38.64,38.66,38.63,38.64,9200.0,25.1283,25.1413,25.1218,25.1283,9200.0
2007-11-21 12:55:00,38.65,38.72,38.64,38.65,21500.0,25.1348,25.1803,25.1283,25.1348,21500.0
2007-11-21 13:00:00,38.65,38.7,38.63,38.66,18100.0,25.1348,25.1673,25.1218,25.1413,18100.0
2007-11-21 13:05:00,38.67,38.73,38.64,38.66,13300.0,25.1478,25.1868,25.1283,25.1413,13300.0
2007-11-21 13:10:00,38.67,38.69,38.65,38.66,9700.0,25.1478,25.1608,25.1348,25.1413,9700.0
2007-11-21 13:15:00,38.68,38.68,38.63,38.64,10400.0,25.1543,25.1543,25.1218,25.1283,10400.0
2007-11-21 13:20:00,38.64,38.67,38.62,38.65,22700.0,25.1283,25.1478,25.1153,25.1348,22700.0
2007-11-21 13:25:00,38.63,38.67,38.62,38.65,12500.0,25.1218,25.1478,25.1153,25.1348,12500.0
2007-11-21 13:30:00,38.65,38.65,38.63,38.65,12500.0,25.1348,25.1348,25.1218,25.1348,12500.0
2007-11-21 13:35:00,38.65,38.67,38.62,38.63,19900.0,25.1348,25.1478,25.1153,25.1218,19900.0
2007-11-21 13:40:00,38.63,38.66,38.6,38.64,18800.0,25.1218,25.1413,25.1023,25.1283,18800.0
2007-11-21 13:45:00,38.64,38.65,38.6,38.63,18700.0,25.1283,25.1348,25.1023,25.1218,18700.0
2007-11-21 13:50:00,38.63,38.64,38.54,38.54,19100.0,25.1218,25.1283,25.0633,25.0633,19100.0
2007-11-21 13:55:00,38.56,38.62,38.56,38.61,10500.0,25.0763,25.1153,25.0763,25.1088,10500.0
2007-11-21 14:00:00,38.6,38.6,38.58,38.6,12900.0,25.1023,25.1023,25.0893,25.1023,12900.0
2007-11-21 14:05:00,38.6,38.64,38.59,38.62,21400.0,25.1023,25.1283,25.0958,25.1153,21400.0
2007-11-21 14:10:00,38.62,38.65,38.6,38.6,27300.0,25.1153,25.1348,25.1023,25.1023,27300.0
2007-11-21 14:15:00,38.61,38.62,38.6,38.6,30200.0,25.1088,25.1153,25.1023,25.1023,30200.0
2007-11-21 14:20:00,38.6,38.62,38.59,38.61,20200.0,25.1023,25.1153,25.0958,25.1088,20200.0
2007-11-21 14:25:00,38.6,38.65,38.6,38.64,19600.0,25.1023,25.1348,25.1023,25.1283,19600.0
2007-11-21 14:30:00,38.62,38.65,38.61,38.65,27400.0,25.1153,25.1348,25.1088,25.1348,27400.0
2007-11-21 14:35:00,38.64,38.7,38.64,38.65,34900.0,25.1283,25.1673,25.1283,25.1348,34900.0
2007-11-21 14:40:00,38.65,38.65,38.62,38.62,19800.0,25.1348,25.1348,25.1153,25.1153,19800.0
2007-11-21 14:45:00,38.63,38.66,38.62,38.64,9600.0,25.1218,25.1413,25.1153,25.1283,9600.0
2007-11-21 14:50:00,38.64,38.65,38.62,38.63,22100.0,25.1283,25.1348,25.1153,25.1218,22100.0
2007-11-21 14:55:00,38.63,38.69,38.62,38.68,16900.0,25.1218,25.1608,25.1153,25.1543,16900.0
2007-11-21 15:00:00,38.68,38.71,38.66,38.69,53200.0,25.1543,25.1738,25.1413,25.1608,53200.0
2007-11-21 15:05:00,38.69,38.74,38.66,38.68,32700.0,25.1608,25.1933,25.1413,25.1543,32700.0
2007-11-21 15:10:00,38.69,38.69,38.59,38.6,33900.0,25.1608,25.1608,25.0958,25.1023,33900.0
2007-11-21 15:15:00,38.6,38.62,38.52,38.53,18200.0,25.1023,25.1153,25.0503,25.0568,18200.0
2007-11-21 15:20:00,38.52,38.56,38.51,38.55,21000.0,25.0503,25.0763,25.0438,25.0698,21000.0
2007-11-21 15:25:00,38.55,38.56,38.5,38.5,22200.0,25.0698,25.0763,25.0373,25.0373,22200.0
2007-11-21 15:30:00,38.52,38.52,38.44,38.47,28000.0,25.0503,25.0503,24.9982,25.0177,28000.0
2007-11-21 15:35:00,38.47,38.51,38.42,38.49,31800.0,25.0177,25.0438,24.9852,25.0307,31800.0
2007-11-21 15:40:00,38.49,38.49,38.41,38.46,27700.0,25.0307,25.0307,24.9787,25.0112,27700.0
2007-11-21 15:45:00,38.45,38.52,38.44,38.48,19000.0,25.0047,25.0503,24.9982,25.0242,19000.0
2007-11-21 15:50:00,38.47,38.48,38.44,38.44,45100.0,25.0177,25.0242,24.9982,24.9982,45100.0
2007-11-21 15:55:00,38.45,38.45,38.33,38.35,52100.0,25.0047,25.0047,24.9267,24.9397,52100.0
2007-11-23 09:30:00,38.48,38.81,38.48,38.57,9800.0,25.0242,25.2388,25.0242,25.0828,9800.0
2007-11-23 09:35:00,38.55,38.57,38.46,38.46,6200.0,25.0698,25.0828,25.0112,25.0112,6200.0
2007-11-23 09:40:00,38.5,38.58,38.5,38.58,8300.0,25.0373,25.0893,25.0373,25.0893,8300.0
2007-11-23 09:45:00,38.59,38.6,38.47,38.5,4500.0,25.0958,25.1023,25.0177,25.0373,4500.0
2007-11-23 09:50:00,38.49,38.5,38.4,38.48,9100.0,25.0307,25.0373,24.9722,25.0242,9100.0
2007-11-23 09:55:00,38.48,38.64,38.45,38.6,13000.0,25.0242,25.1283,25.0047,25.1023,13000.0
2007-11-23 10:00:00,38.59,38.59,38.55,38.56,6700.0,25.0958,25.0958,25.0698,25.0763,6700.0
2007-11-23 10:05:00,38.56,38.62,38.56,38.59,7900.0,25.0763,25.1153,25.0763,25.0958,7900.0
2007-11-23 10:10:00,38.59,38.6,38.59,38.59,4500.0,25.0958,25.1023,25.0958,25.0958,4500.0
2007-11-23 10:15:00,38.59,38.71,38.59,38.68,13500.0,25.0958,25.1738,25.0958,25.1543,13500.0
2007-11-23 10:20:00,38.69,38.69,38.65,38.65,7000.0,25.1608,25.1608,25.1348,25.1348,7000.0
2007-11-23 10:25:00,38.67,38.69,38.66,38.67,6900.0,25.1478,25.1608,25.1413,25.1478,6900.0
2007-11-23 10:30:00,38.67,38.69,38.66,38.68,4800.0,25.1478,25.1608,25.1413,25.1543,4800.0
2007-11-23 10:35:00,38.68,38.69,38.66,38.67,6800.0,25.1543,25.1608,25.1413,25.1478,6800.0
2007-11-23 10:40:00,38.68,38.68,38.65,38.66,17200.0,25.1543,25.1543,25.1348,25.1413,17200.0
2007-11-23 10:45:00,38.67,38.67,38.65,38.66,6900.0,25.1478,25.1478,25.1348,25.1413,6900.0
2007-11-23 10:50:00,38.66,38.67,38.65,38.67,4900.0,25.1413,25.1478,25.1348,25.1478,4900.0
2007-11-23 10:55:00,38.66,38.68,38.66,38.68,5600.0,25.1413,25.1543,25.1413,25.1543,5600.0
2007-11-23 11:00:00,38.68,38.71,38.67,38.7,7800.0,25.1543,25.1738,25.1478,25.1673,7800.0
2007-11-23 11:05:00,38.68,38.7,38.68,38.7,4300.0,25.1543,25.1673,25.1543,25.1673,4300.0
2007-11-23 11:10:00,38.69,38.71,38.69,38.71,5900.0,25.1608,25.1738,25.1608,25.1738,5900.0
2007-11-23 11:15:00,38.69,38.71,38.68,38.69,4500.0,25.1608,25.1738,25.1543,25.1608,4500.0
2007-11-23 11:20:00,38.67,38.69,38.67,38.67,5400.0,25.1478,25.1608,25.1478,25.1478,5400.0
2007-11-23 11:25:00,38.68,38.7,38.66,38.68,7200.0,25.1543,25.1673,25.1413,25.1543,7200.0
2007-11-23 11:30:00,38.67,38.7,38.67,38.68,4300.0,25.1478,25.1673,25.1478,25.1543,4300.0
2007-11-23 11:35:00,38.68,38.7,38.66,38.68,9100.0,25.1543,25.1673,25.1413,25.1543,9100.0
2007-11-23 11:40:00,38.66,38.69,38.65,38.68,10200.0,25.1413,25.1608,25.1348,25.1543,10200.0
2007-11-23 11:45:00,38.68,38.69,38.67,38.68,3200.0,25.1543,25.1608,25.1478,25.1543,3200.0
2007-11-23 11:50:00,38.68,38.72,38.67,38.69,6200.0,25.1543,25.1803,25.1478,25.1608,6200.0
2007-11-23 11:55:00,38.72,38.74,38.71,38.74,6700.0,25.1803,25.1933,25.1738,25.1933,6700.0
2007-11-23 12:00:00,38.74,38.77,38.72,38.76,8600.0,25.1933,25.2128,25.1803,25.2063,8600.0
2007-11-23 12:05:00,38.75,38.76,38.74,38.75,3700.0,25.1998,25.2063,25.1933,25.1998,3700.0
2007-11-23 12:10:00,38.74,38.78,38.74,38.78,2800.0,25.1933,25.2193,25.1933,25.2193,2800.0
2007-11-23 12:15:00,38.78,38.8,38.77,38.79,7800.0,25.2193,25.2323,25.2128,25.2258,7800.0
2007-11-23 12:20:00,38.8,38.83,38.79,38.81,6000.0,25.2323,25.2519,25.2258,25.2388,6000.0
2007-11-23 12:25:00,38.81,38.84,38.81,38.84,4000.0,25.2388,25.2584,25.2388,25.2584,4000.0
2007-11-23 12:30:00,38.84,38.87,38.83,38.87,5800.0,25.2584,25.2779,25.2519,25.2779,5800.0
2007-11-23 12:35:00,38.88,38.88,38.8,38.8,8500.0,25.2844,25.2844,25.2323,25.2323,8500.0
2007-11-23 12:40:00,38.82,38.86,38.81,38.85,6900.0,25.2454,25.2714,25.2388,25.2649,6900.0
2007-11-23 12:45:00,38.84,38.86,38.81,38.85,19400.0,25.2584,25.2714,25.2388,25.2649,19400.0
2007-11-23 12:50:00,38.87,38.87,38.75,38.8,12700.0,25.2779,25.2779,25.1998,25.2323,12700.0
2007-11-23 12:55:00,38.79,38.87,38.67,38.87,38000.0,25.2258,25.2779,25.1478,25.2779,38000.0
2007-11-26 09:30:00,38.97,39.01,38.81,38.89,30900.0,25.3429,25.3689,25.2388,25.2909,30900.0
2007-11-26 09:35:00,38.83,38.96,38.81,38.82,10500.0,25.2519,25.3364,25.2388,25.2454,10500.0
2007-11-26 09:40:00,38.81,38.82,38.78,38.82,15200.0,25.2388,25.2454,25.2193,25.2454,15200.0
2007-11-26 09:45:00,38.82,38.82,38.79,38.82,15600.0,25.2454,25.2454,25.2258,25.2454,15600.0
2007-11-26 09:50:00,38.81,38.83,38.8,38.82,9700.0,25.2388,25.2519,25.2323,25.2454,9700.0
2007-11-26 09:55:00,38.82,38.89,38.81,38.89,10800.0,25.2454,25.2909,25.2388,25.2909,10800.0
2007-11-26 10:00:00,38.89,38.89,38.86,38.86,7300.0,25.2909,25.2909,25.2714,25.2714,7300.0
2007-11-26 10:05:00,38.87,38.95,38.87,38.92,7700.0,25.2779,25.3299,25.2779,25.3104,7700.0
2007-11-26 10:10:00,38.94,38.95,38.9,38.9,12700.0,25.3234,25.3299,25.2974,25.2974,12700.0
2007-11-26 10:15:00,38.92,38.93,38.88,38.91,5100.0,25.3104,25.3169,25.2844,25.3039,5100.0
2007-11-26 10:20:00,38.9,38.94,38.85,38.86,13200.0,25.2974,25.3234,25.2649,25.2714,13200.0
2007-11-26 10:25:00,38.88,38.97,38.86,38.91,14800.0,25.2844,25.3429,25.2714,25.3039,14800.0
2007-11-26 10:30:00,38.9,38.96,38.9,38.9,5300.0,25.2974,25.3364,25.2974,25.2974,5300.0
2007-11-26 10:35:00,38.89,38.93,38.89,38.93,4700.0,25.2909,25.3169,25.2909,25.3169,4700.0
2007-11-26 10:40:00,38.92,38.92,38.85,38.85,8600.0,25.3104,25.3104,25.2649,25.2649,8600.0
2007-11-26 10:45:00,38.85,38.95,38.85,38.93,7300.0,25.2649,25.3299,25.2649,25.3169,7300.0
2007-11-26 10:50:00,38.91,38.92,38.88,38.88,4300.0,25.3039,25.3104,25.2844,25.2844,4300.0
2007-11-26 10:55:00,38.86,38.88,38.83,38.83,10300.0,25.2714,25.2844,25.2519,25.2519,10300.0
2007-11-26 11:00:00,38.84,38.9,38.84,38.84,7200.0,25.2584,25.2974,25.2584,25.2584,7200.0
2007-11-26 11:05:00,38.84,38.87,38.83,38.84,9400.0,25.2584,25.2779,25.2519,25.2584,9400.0
2007-11-26 11:10:00,38.86,38.91,38.81,38.85,21000.0,25.2714,25.3039,25.2388,25.2649,21000.0
2007-11-26 11:15:00,38.86,38.9,38.83,38.87,6800.0,25.2714,25.2974,25.2519,25.2779,6800.0
2007-11-26 11:20:00,38.87,38.87,38.82,38.84,5700.0,25.2779,25.2779,25.2454,25.2584,5700.0
2007-11-26 11:25:00,38.85,38.86,38.82,38.84,16900.0,25.2649,25.2714,25.2454,25.2584,16900.0
2007-11-26 11:30:00,38.84,38.91,38.82,38.9,22200.0,25.2584,25.3039,25.2454,25.2974,22200.0
2007-11-26 11:35:00,38.91,38.96,38.91,38.96,15500.0,25.3039,25.3364,25.3039,25.3364,15500.0
2007-11-26 11:40:00,38.95,38.97,38.93,38.97,14900.0,25.3299,25.3429,25.3169,25.3429,14900.0
2007-11-26 11:45:00,38.97,39.03,38.96,38.99,25800.0,25.3429,25.3819,25.3364,25.3559,25800.0
2007-11-26 11:50:00,38.99,39.02,38.98,38.99,15600.0,25.3559,25.3754,25.3494,25.3559,15600.0
2007-11-26 11:55:00,39.0,39.01,38.98,39.0,19400.0,25.3624,25.3689,25.3494,25.3624,19400.0
2007-11-26 12:00:00,39.02,39.05,38.99,39.03,18700.0,25.3754,25.3949,25.3559,25.3819,18700.0
2007-11-26 12:05:00,39.02,39.02,38.95,38.96,12900.0,25.3754,25.3754,25.3299,25.3364,12900.0
2007-11-26 12:10:00,38.96,38.97,38.91,38.91,8100.0,25.3364,25.3429,25.3039,25.3039,8100.0
2007-11-26 12:15:00,38.91,38.93,38.9,38.9,11100.0,25.3039,25.3169,25.2974,25.2974,11100.0
2007-11-26 12:20:00,38.9,38.9,38.86,38.9,8900.0,25.2974,25.2974,25.2714,25.2974,8900.0
2007-11-26 12:25:00,38.89,38.98,38.83,38.98,27000.0,25.2909,25.3494,25.2519,25.3494,27000.0
2007-11-26 12:30:00,38.98,39.03,38.97,39.0,10000.0,25.3494,25.3819,25.3429,25.3624,10000.0
2007-11-26 12:35:00,39.01,39.03,39.0,39.01,5500.0,25.3689,25.3819,25.3624,25.3689,5500.0
2007-11-26 12:40:00,39.0,39.06,38.98,39.06,10000.0,25.3624,25.4014,25.3494,25.4014,10000.0
2007-11-26 12:45:00,39.06,39.07,39.03,39.05,12200.0,25.4014,25.4079,25.3819,25.3949,12200.0
2007-11-26 12:50:00,39.06,39.07,39.03,39.05,15100.0,25.4014,25.4079,25.3819,25.3949,15100.0
2007-11-26 12:55:00,39.06,39.08,39.04,39.06,10800.0,25.4014,25.4144,25.3884,25.4014,10800.0
2007-11-26 13:00:00,39.06,39.07,39.02,39.07,17600.0,25.4014,25.4079,25.3754,25.4079,17600.0
2007-11-26 13:05:00,39.06,39.07,39.0,39.0,22700.0,25.4014,25.4079,25.3624,25.3624,22700.0
2007-11-26 13:10:00,39.01,39.03,38.97,39.0,30600.0,25.3689,25.3819,25.3429,25.3624,30600.0
2007-11-26 13:15:00,39.01,39.02,38.94,38.97,9500.0,25.3689,25.3754,25.3234,25.3429,9500.0
2007-11-26 13:20:00,38.97,38.97,38.93,38.96,6400.0,25.3429,25.3429,25.3169,25.3364,6400.0
2007-11-26 13:25:00,38.95,38.96,38.88,38.88,16400.0,25.3299,25.3364,25.2844,25.2844,16400.0
2007-11-26 13:30:00,38.9,39.02,38.9,38.91,28200.0,25.2974,25.3754,25.2974,25.3039,28200.0
2007-11-26 13:35:00,38.91,38.98,38.89,38.95,7400.0,25.3039,25.3494,25.2909,25.3299,7400.0
2007-11-26 13:40:00,38.94,38.94,38.9,38.9,4500.0,25.3234,25.3234,25.2974,25.2974,4500.0
2007-11-26 13:45:00,38.89,38.92,38.86,38.9,6200.0,25.2909,25.3104,25.2714,25.2974,6200.0
2007-11-26 13:50:00,38.88,38.9,38.85,38.85,12800.0,25.2844,25.2974,25.2649,25.2649,12800.0
2007-11-26 13:55:00,38.86,38.88,38.8,38.85,14100.0,25.2714,25.2844,25.2323,25.2649,14100.0
2007-11-26 14:00:00,38.85,38.86,38.83,38.85,5600.0,25.2649,25.2714,25.2519,25.2649,5600.0
2007-11-26 14:05:00,38.84,38.87,38.81,38.87,11500.0,25.2584,25.2779,25.2388,25.2779,11500.0
2007-11-26 14:10:00,38.87,38.88,38.81,38.85,11300.0,25.2779,25.2844,25.2388,25.2649,11300.0
2007-11-26 14:15:00,38.85,38.89,38.84,38.87,5300.0,25.2649,25.2909,25.2584,25.2779,5300.0
2007-11-26 14:20:00,38.87,38.9,38.85,38.87,8700.0,25.2779,25.2974,25.2649,25.2779,8700.0
2007-11-26 14:25:00,38.88,38.92,38.87,38.87,6800.0,25.2844,25.3104,25.2779,25.2779,6800.0
2007-11-26 14:30:00,38.88,38.9,38.85,38.88,10700.0,25.2844,25.2974,25.2649,25.2844,10700.0
2007-11-26 14:35:00,38.89,38.91,38.88,38.89,8700.0,25.2909,25.3039,25.2844,25.2909,8700.0
2007-11-26 14:40:00,38.89,38.89,38.82,38.85,7200.0,25.2909,25.2909,25.2454,25.2649,7200.0
2007-11-26 14:45:00,38.82,38.85,38.81,38.81,8300.0,25.2454,25.2649,25.2388,25.2388,8300.0
2007-11-26 14:50:00,38.8,38.83,38.79,38.8,11200.0,25.2323,25.2519,25.2258,25.2323,11200.0
2007-11-26 14:55:00,38.8,38.84,38.78,38.79,10500.0,25.2323,25.2584,25.2193,25.2258,10500.0
2007-11-26 15:00:00,38.8,38.82,38.78,38.79,13600.0,25.2323,25.2454,25.2193,25.2258,13600.0
2007-11-26 15:05:00,38.78,38.8,38.78,38.79,36500.0,25.2193,25.2323,25.2193,25.2258,36500.0
2007-11-26 15:10:00,38.78,38.81,38.77,38.8,21100.0,25.2193,25.2388,25.2128,25.2323,21100.0
2007-11-26 15:15:00,38.8,38.8,38.75,38.76,16300.0,25.2323,25.2323,25.1998,25.2063,16300.0
2007-11-26 15:20:00,38.77,38.77,38.7,38.75,13900.0,25.2128,25.2128,25.1673,25.1998,13900.0
2007-11-26 15:25:00,38.75,38.8,38.67,38.69,25100.0,25.1998,25.2323,25.1478,25.1608,25100.0
2007-11-26 15:30:00,38.69,38.72,38.68,38.69,17000.0,25.1608,25.1803,25.1543,25.1608,17000.0
2007-11-26 15:35:00,38.7,38.71,38.67,38.71,16000.0,25.1673,25.1738,25.1478,25.1738,16000.0
2007-11-26 15:40:00,38.7,38.71,38.65,38.71,50500.0,25.1673,25.1738,25.1348,25.1738,50500.0
2007-11-26 15:45:00,38.71,38.72,38.59,38.6,64700.0,25.1738,25.1803,25.0958,25.1023,64700.0
2007-11-26 15:50:00,38.6,38.62,38.5,38.5,35000.0,25.1023,25.1153,25.0373,25.0373,35000.0
2007-11-26 15:55:00,38.5,38.55,38.43,38.44,36900.0,25.0373,25.0698,24.9917,24.9982,36900.0
2007-11-27 09:30:00,38.42,38.71,38.42,38.61,19500.0,24.9852,25.1738,24.9852,25.1088,19500.0
2007-11-27 09:35:00,38.61,38.78,38.55,38.75,7400.0,25.1088,25.2193,25.0698,25.1998,7400.0
2007-11-27 09:40:00,38.72,38.83,38.72,38.8,16400.0,25.1803,25.2519,25.1803,25.2323,16400.0
2007-11-27 09:45:00,38.79,38.84,38.79,38.8,30000.0,25.2258,25.2584,25.2258,25.2323,30000.0
2007-11-27 09:50:00,38.8,38.88,38.79,38.81,18500.0,25.2323,25.2844,25.2258,25.2388,18500.0
2007-11-27 09:55:00,38.84,38.91,38.82,38.9,19400.0,25.2584,25.3039,25.2454,25.2974,19400.0
2007-11-27 10:00:00,38.89,38.91,38.79,38.91,20000.0,25.2909,25.3039,25.2258,25.3039,20000.0
2007-11-27 10:05:00,38.92,38.95,38.84,38.95,16800.0,25.3104,25.3299,25.2584,25.3299,16800.0
2007-11-27 10:10:00,38.95,38.96,38.91,38.93,11600.0,25.3299,25.3364,25.3039,25.3169,11600.0
2007-11-27 10:15:00,38.93,38.99,38.91,38.96,18900.0,25.3169,25.3559,25.3039,25.3364,18900.0
2007-11-27 10:20:00,38.96,39.05,38.96,39.03,20100.0,25.3364,25.3949,25.3364,25.3819,20100.0
2007-11-27 10:25:00,39.02,39.06,39.0,39.05,16700.0,25.3754,25.4014,25.3624,25.3949,16700.0
2007-11-27 10:30:00,39.07,39.17,39.07,39.12,33400.0,25.4079,25.473,25.4079,25.4404,33400.0
2007-11-27 10:35:00,39.13,39.17,39.09,39.1,19100.0,25.447,25.473,25.4209,25.4274,19100.0
2007-11-27 10:40:00,39.09,39.12,39.03,39.11,17400.0,25.4209,25.4404,25.3819,25.4339,17400.0
2007-11-27 10:45:00,39.14,39.17,39.11,39.17,11000.0,25.4535,25.473,25.4339,25.473,11000.0
2007-11-27 10:50:00,39.16,39.19,39.09,39.11,15600.0,25.4665,25.486,25.4209,25.4339,15600.0
2007-11-27 10:55:00,39.12,39.2,39.12,39.17,16300.0,25.4404,25.4925,25.4404,25.473,16300.0
2007-11-27 11:00:00,39.17,39.2,39.15,39.16,9300.0,25.473,25.4925,25.46,25.4665,9300.0
2007-11-27 11:05:00,39.17,39.2,39.16,39.18,9100.0,25.473,25.4925,25.4665,25.4795,9100.0
2007-11-27 11:10:00,39.18,39.21,39.11,39.12,16300.0,25.4795,25.499,25.4339,25.4404,16300.0
2007-11-27 11:15:00,39.12,39.17,39.07,39.08,36100.0,25.4404,25.473,25.4079,25.4144,36100.0
2007-11-27 11:20:00,39.08,39.12,39.06,39.06,19100.0,25.4144,25.4404,25.4014,25.4014,19100.0
2007-11-27 11:25:00,39.06,39.11,39.01,39.01,9700.0,25.4014,25.4339,25.3689,25.3689,9700.0
2007-11-27 11:30:00,39.01,39.07,39.01,39.05,12900.0,25.3689,25.4079,25.3689,25.3949,12900.0
2007-11-27 11:35:00,39.05,39.07,39.01,39.07,24800.0,25.3949,25.4079,25.3689,25.4079,24800.0
2007-11-27 11:40:00,39.07,39.08,38.98,39.0,27700.0,25.4079,25.4144,25.3494,25.3624,27700.0
2007-11-27 11:45:00,39.01,39.02,38.95,38.96,9400.0,25.3689,25.3754,25.3299,25.3364,9400.0
2007-11-27 11:50:00,38.96,38.96,38.92,38.92,5600.0,25.3364,25.3364,25.3104,25.3104,5600.0
2007-11-27 11:55:00,38.93,38.98,38.87,38.88,20600.0,25.3169,25.3494,25.2779,25.2844,20600.0
2007-11-27 12:00:00,38.88,38.91,38.87,38.88,11200.0,25.2844,25.3039,25.2779,25.2844,11200.0
2007-11-27 12:05:00,38.88,38.93,38.87,38.92,11200.0,25.2844,25.3169,25.2779,25.3104,11200.0
2007-11-27 12:10:00,38.92,38.93,38.83,38.86,11800.0,25.3104,25.3169,25.2519,25.2714,11800.0
2007-11-27 12:15:00,38.85,38.94,38.84,38.88,16600.0,25.2649,25.3234,25.2584,25.2844,16600.0
2007-11-27 12:20:00,38.9,38.92,38.86,38.91,22700.0,25.2974,25.3104,25.2714,25.3039,22700.0
2007-11-27 12:25:00,38.91,38.92,38.88,38.92,7300.0,25.3039,25.3104,25.2844,25.3104,7300.0
2007-11-27 12:30:00,38.92,38.98,38.89,38.9,15600.0,25.3104,25.3494,25.2909,25.2974,15600.0
2007-11-27 12:35:00,38.88,39.0,38.86,38.99,16700.0,25.2844,25.3624,25.2714,25.3559,16700.0
2007-11-27 12:40:00,38.98,39.0,38.95,39.0,13300.0,25.3494,25.3624,25.3299,25.3624,13300.0
2007-11-27 12:45:00,39.0,39.05,38.99,39.02,21000.0,25.3624,25.3949,25.3559,25.3754,21000.0
2007-11-27 12:50:00,39.02,39.07,38.96,39.07,18700.0,25.3754,25.4079,25.3364,25.4079,18700.0
2007-11-27 12:55:00,39.05,39.07,39.02,39.05,20600.0,25.3949,25.4079,25.3754,25.3949,20600.0
2007-11-27 13:00:00,39.06,39.09,39.02,39.06,15900.0,25.4014,25.4209,25.3754,25.4014,15900.0
2007-11-27 13:05:00,39.05,39.09,39.05,39.09,13000.0,25.3949,25.4209,25.3949,25.4209,13000.0
2007-11-27 13:10:00,39.09,39.1,38.99,38.99,14200.0,25.4209,25.4274,25.3559,25.3559,14200.0
2007-11-27 13:15:00,39.0,39.01,38.99,39.01,3100.0,25.3624,25.3689,25.3559,25.3689,3100.0
2007-11-27 13:20:00,39.01,39.08,39.0,39.07,18200.0,25.3689,25.4144,25.3624,25.4079,18200.0
2007-11-27 13:25:00,39.06,39.09,38.99,38.99,11600.0,25.4014,25.4209,25.3559,25.3559,11600.0
2007-11-27 13:30:00,39.0,39.02,38.94,39.0,6800.0,25.3624,25.3754,25.3234,25.3624,6800.0
2007-11-27 13:35:00,38.99,39.06,38.99,39.03,6900.0,25.3559,25.4014,25.3559,25.3819,6900.0
2007-11-27 13:40:00,39.04,39.06,39.02,39.05,81200.0,25.3884,25.4014,25.3754,25.3949,81200.0
2007-11-27 13:45:00,39.04,39.06,39.04,39.04,5800.0,25.3884,25.4014,25.3884,25.3884,5800.0
2007-11-27 13:50:00,39.04,39.04,38.98,38.98,10600.0,25.3884,25.3884,25.3494,25.3494,10600.0
2007-11-27 13:55:00,38.99,39.02,38.97,39.0,8500.0,25.3559,25.3754,25.3429,25.3624,8500.0
2007-11-27 14:00:00,39.0,39.01,38.96,38.96,30200.0,25.3624,25.3689,25.3364,25.3364,30200.0
2007-11-27 14:05:00,38.98,39.02,38.97,38.99,5700.0,25.3494,25.3754,25.3429,25.3559,5700.0
2007-11-27 14:10:00,39.0,39.06,38.99,39.05,23600.0,25.3624,25.4014,25.3559,25.3949,23600.0
2007-11-27 14:15:00,39.05,39.11,39.04,39.09,9100.0,25.3949,25.4339,25.3884,25.4209,9100.0
2007-11-27 14:20:00,39.1,39.1,39.07,39.1,10400.0,25.4274,25.4274,25.4079,25.4274,10400.0
2007-11-27 14:25:00,39.1,39.11,39.06,39.06,18000.0,25.4274,25.4339,25.4014,25.4014,18000.0
2007-11-27 14:30:00,39.03,39.06,39.01,39.01,13700.0,25.3819,25.4014,25.3689,25.3689,13700.0
2007-11-27 14:35:00,39.01,39.01,38.87,38.91,17200.0,25.3689,25.3689,25.2779,25.3039,17200.0
2007-11-27 14:40:00,38.92,38.93,38.81,38.83,33300.0,25.3104,25.3169,25.2388,25.2519,33300.0
2007-11-27 14:45:00,38.82,38.91,38.82,38.82,17100.0,25.2454,25.3039,25.2454,25.2454,17100.0
2007-11-27 14:50:00,38.83,38.9,38.83,38.87,22100.0,25.2519,25.2974,25.2519,25.2779,22100.0
2007-11-27 14:55:00,38.87,38.94,38.85,38.92,10500.0,25.2779,25.3234,25.2649,25.3104,10500.0
2007-11-27 15:00:00,38.94,38.99,38.84,38.84,19500.0,25.3234,25.3559,25.2584,25.2584,19500.0
2007-11-27 15:05:00,38.85,38.9,38.84,38.9,12700.0,25.2649,25.2974,25.2584,25.2974,12700.0
2007-11-27 15:10:00,38.9,39.0,38.9,38.97,21000.0,25.2974,25.3624,25.2974,25.3429,21000.0
2007-11-27 15:15:00,38.97,39.0,38.94,38.96,13700.0,25.3429,25.3624,25.3234,25.3364,13700.0
2007-11-27 15:20:00,38.96,39.03,38.94,38.97,19500.0,25.3364,25.3819,25.3234,25.3429,19500.0
2007-11-27 15:25:00,38.97,38.99,38.84,38.91,20500.0,25.3429,25.3559,25.2584,25.3039,20500.0
2007-11-27 15:30:00,38.92,39.11,38.89,39.1,24900.0,25.3104,25.4339,25.2909,25.4274,24900.0
2007-11-27 15:35:00,39.09,39.14,39.07,39.07,50000.0,25.4209,25.4535,25.4079,25.4079,50000.0
2007-11-27 15:40:00,39.08,39.14,39.08,39.12,32600.0,25.4144,25.4535,25.4144,25.4404,32600.0
2007-11-27 15:45:00,39.12,39.17,39.08,39.16,27600.0,25.4404,25.473,25.4144,25.4665,27600.0
2007-11-27 15:50:00,39.15,39.17,39.09,39.1,50600.0,25.46,25.473,25.4209,25.4274,50600.0
2007-11-27 15:55:00,39.1,39.11,39.05,39.11,42800.0,25.4274,25.4339,25.3949,25.4339,42800.0
2007-11-28 09:30:00,39.32,39.52,39.04,39.28,28700.0,25.5705,25.7006,25.3884,25.5445,28700.0
2007-11-28 09:35:00,39.28,39.29,39.18,39.2,16800.0,25.5445,25.551,25.4795,25.4925,16800.0
2007-11-28 09:40:00,39.26,39.26,39.12,39.14,11100.0,25.5315,25.5315,25.4404,25.4535,11100.0
2007-11-28 09:45:00,39.15,39.18,39.13,39.13,12500.0,25.46,25.4795,25.447,25.447,12500.0
2007-11-28 09:50:00,39.14,39.2,39.13,39.18,15100.0,25.4535,25.4925,25.447,25.4795,15100.0
2007-11-28 09:55:00,39.18,39.32,39.18,39.29,31000.0,25.4795,25.5705,25.4795,25.551,31000.0
2007-11-28 10:00:00,39.29,39.31,39.19,39.23,30500.0,25.551,25.564,25.486,25.512,30500.0
2007-11-28 10:05:00,39.23,39.24,39.15,39.21,20600.0,25.512,25.5185,25.46,25.499,20600.0
2007-11-28 10:10:00,39.21,39.25,39.15,39.17,49600.0,25.499,25.525,25.46,25.473,49600.0
2007-11-28 10:15:00,39.17,39.31,39.17,39.29,19200.0,25.473,25.564,25.473,25.551,19200.0
2007-11-28 10:20:00,39.29,39.29,39.21,39.25,37600.0,25.551,25.551,25.499,25.525,37600.0
2007-11-28 10:25:00,39.24,39.24,39.21,39.22,24800.0,25.5185,25.5185,25.499,25.5055,24800.0
2007-11-28 10:30:00,39.23,39.26,39.22,39.23,14200.0,25.512,25.5315,25.5055,25.512,14200.0
2007-11-28 10:35:00,39.23,39.35,39.23,39.32,14800.0,25.512,25.59,25.512,25.5705,14800.0
2007-11-28 10:40:00,39.32,39.4,39.32,39.37,15900.0,25.5705,25.6225,25.5705,25.603,15900.0
2007-11-28 10:45:00,39.38,39.42,39.37,39.4,18500.0,25.6095,25.6355,25.603,25.6225,18500.0
2007-11-28 10:50:00,39.38,39.46,39.37,39.45,42500.0,25.6095,25.6616,25.603,25.6551,42500.0
2007-11-28 10:55:00,39.46,39.48,39.38,39.48,48100.0,25.6616,25.6746,25.6095,25.6746,48100.0
2007-11-28 11:00:00,39.47,39.67,39.47,39.66,55800.0,25.6681,25.7981,25.6681,25.7916,55800.0
2007-11-28 11:05:00,39.66,39.74,39.66,39.74,47600.0,25.7916,25.8436,25.7916,25.8436,47600.0
2007-11-28 11:10:00,39.72,39.8,39.72,39.79,33700.0,25.8306,25.8827,25.8306,25.8762,33700.0
2007-11-28 11:15:00,39.8,39.85,39.78,39.82,60700.0,25.8827,25.9152,25.8697,25.8957,60700.0
2007-11-28 11:20:00,39.82,39.92,39.77,39.92,84500.0,25.8957,25.9607,25.8632,25.9607,84500.0
2007-11-28 11:25:00,39.92,40.05,39.83,39.96,75600.0,25.9607,26.0452,25.9022,25.9867,75600.0
2007-11-28 11:30:00,39.96,40.05,39.94,40.03,41500.0,25.9867,26.0452,25.9737,26.0322,41500.0
2007-11-28 11:35:00,40.01,40.01,39.93,39.94,16800.0,26.0192,26.0192,25.9672,25.9737,16800.0
2007-11-28 11:40:00,39.93,39.97,39.89,39.89,26500.0,25.9672,25.9932,25.9412,25.9412,26500.0
2007-11-28 11:45:00,39.89,39.9,39.84,39.86,19300.0,25.9412,25.9477,25.9087,25.9217,19300.0
2007-11-28 11:50:00,39.85,39.88,39.85,39.88,12600.0,25.9152,25.9347,25.9152,25.9347,12600.0
2007-11-28 11:55:00,39.87,39.91,39.84,39.9,24000.0,25.9282,25.9542,25.9087,25.9477,24000.0
2007-11-28 12:00:00,39.91,39.93,39.86,39.92,28600.0,25.9542,25.9672,25.9217,25.9607,28600.0
2007-11-28 12:05:00,39.93,40.05,39.92,40.0,57400.0,25.9672,26.0452,25.9607,26.0127,57400.0
2007-11-28 12:10:00,40.0,40.04,39.98,40.03,20800.0,26.0127,26.0387,25.9997,26.0322,20800.0
2007-11-28 12:15:00,40.03,40.07,40.02,40.07,28300.0,26.0322,26.0583,26.0257,26.0583,28300.0
2007-11-28 12:20:00,40.06,40.07,40.05,40.06,40300.0,26.0517,26.0583,26.0452,26.0517,40300.0
2007-11-28 12:25:00,40.06,40.09,40.04,40.09,27800.0,26.0517,26.0713,26.0387,26.0713,27800.0
2007-11-28 12:30:00,40.06,40.14,40.03,40.09,33800.0,26.0517,26.1038,26.0322,26.0713,33800.0
2007-11-28 12:35:00,40.09,40.12,40.09,40.1,12900.0,26.0713,26.0908,26.0713,26.0778,12900.0
2007-11-28 12:40:00,40.09,40.17,40.09,40.16,25900.0,26.0713,26.1233,26.0713,26.1168,25900.0
2007-11-28 12:45:00,40.16,40.26,40.14,40.24,51900.0,26.1168,26.1818,26.1038,26.1688,51900.0
2007-11-28 12:50:00,40.24,40.25,40.17,40.19,41100.0,26.1688,26.1753,26.1233,26.1363,41100.0
2007-11-28 12:55:00,40.18,40.42,40.17,40.32,83800.0,26.1298,26.2859,26.1233,26.2208,83800.0
2007-11-28 13:00:00,40.27,40.39,40.27,40.39,32100.0,26.1883,26.2664,26.1883,26.2664,32100.0
2007-11-28 13:05:00,40.36,40.64,40.36,40.41,103500.0,26.2468,26.4289,26.2468,26.2794,103500.0
2007-11-28 13:10:00,40.41,40.66,40.36,40.63,115600.0,26.2794,26.4419,26.2468,26.4224,115600.0
2007-11-28 13:15:00,40.63,40.66,40.43,40.46,141800.0,26.4224,26.4419,26.2924,26.3119,141800.0
2007-11-28 13:20:00,40.46,40.5,40.44,40.48,149300.0,26.3119,26.3379,26.2989,26.3249,149300.0
2007-11-28 13:25:00,40.49,40.5,40.44,40.48,25100.0,26.3314,26.3379,26.2989,26.3249,25100.0
2007-11-28 13:30:00,40.48,40.54,40.48,40.49,63900.0,26.3249,26.3639,26.3249,26.3314,63900.0
2007-11-28 13:35:00,40.49,40.58,40.49,40.55,22700.0,26.3314,26.3899,26.3314,26.3704,22700.0
2007-11-28 13:40:00,40.55,40.6,40.51,40.56,22900.0,26.3704,26.4029,26.3444,26.3769,22900.0
2007-11-28 13:45:00,40.56,40.64,40.56,40.64,27500.0,26.3769,26.4289,26.3769,26.4289,27500.0
2007-11-28 13:50:00,40.63,40.71,40.63,40.68,55400.0,26.4224,26.4745,26.4224,26.4549,55400.0
2007-11-28 13:55:00,40.66,40.69,40.62,40.64,58600.0,26.4419,26.4614,26.4159,26.4289,58600.0
2007-11-28 14:00:00,40.65,40.7,40.64,40.67,28600.0,26.4354,26.468,26.4289,26.4484,28600.0
2007-11-28 14:05:00,40.67,40.74,40.65,40.69,106400.0,26.4484,26.494,26.4354,26.4614,106400.0
2007-11-28 14:10:00,40.7,40.73,40.62,40.63,40000.0,26.468,26.4875,26.4159,26.4224,40000.0
2007-11-28 14:15:00,40.65,40.71,40.6,40.65,47700.0,26.4354,26.4745,26.4029,26.4354,47700.0
2007-11-28 14:20:00,40.66,40.7,40.65,40.69,13700.0,26.4419,26.468,26.4354,26.4614,13700.0
2007-11-28 14:25:00,40.69,40.7,40.66,40.67,46200.0,26.4614,26.468,26.4419,26.4484,46200.0
2007-11-28 14:30:00,40.68,40.69,40.66,40.66,28200.0,26.4549,26.4614,26.4419,26.4419,28200.0
2007-11-28 14:35:00,40.67,40.68,40.62,40.62,19100.0,26.4484,26.4549,26.4159,26.4159,19100.0
2007-11-28 14:40:00,40.62,40.62,40.57,40.6,20700.0,26.4159,26.4159,26.3834,26.4029,20700.0
2007-11-28 14:45:00,40.59,40.61,40.57,40.58,23500.0,26.3964,26.4094,26.3834,26.3899,23500.0
2007-11-28 14:50:00,40.58,40.6,40.49,40.5,23900.0,26.3899,26.4029,26.3314,26.3379,23900.0
2007-11-28 14:55:00,40.5,40.59,40.49,40.58,90100.0,26.3379,26.3964,26.3314,26.3899,90100.0
2007-11-28 15:00:00,40.59,40.59,40.49,40.5,50700.0,26.3964,26.3964,26.3314,26.3379,50700.0
2007-11-28 15:05:00,40.49,40.5,40.43,40.44,28200.0,26.3314,26.3379,26.2924,26.2989,28200.0
2007-11-28 15:10:00,40.44,40.46,40.36,40.37,80600.0,26.2989,26.3119,26.2468,26.2533,80600.0
2007-11-28 15:15:00,40.34,40.43,40.34,40.38,39900.0,26.2338,26.2924,26.2338,26.2598,39900.0
2007-11-28 15:20:00,40.38,40.49,40.35,40.4,37900.0,26.2598,26.3314,26.2403,26.2729,37900.0
2007-11-28 15:25:00,40.38,40.45,40.27,40.27,56800.0,26.2598,26.3054,26.1883,26.1883,56800.0
2007-11-28 15:30:00,40.27,40.33,40.27,40.3,40700.0,26.1883,26.2273,26.1883,26.2078,40700.0
2007-11-28 15:35:00,40.3,40.3,40.14,40.15,63300.0,26.2078,26.2078,26.1038,26.1103,63300.0
2007-11-28 15:40:00,40.16,40.18,40.01,40.02,83100.0,26.1168,26.1298,26.0192,26.0257,83100.0
2007-11-28 15:45:00,40.02,40.06,39.98,39.99,134900.0,26.0257,26.0517,25.9997,26.0062,134900.0
2007-11-28 15:50:00,39.99,40.07,39.99,40.03,146500.0,26.0062,26.0583,26.0062,26.0322,146500.0
2007-11-28 15:55:00,40.03,40.18,40.02,40.18,148800.0,26.0322,26.1298,26.0257,26.1298,148800.0
2007-11-29 09:30:00,40.18,40.18,39.89,40.02,23000.0,26.1298,26.1298,25.9412,26.0257,23000.0
2007-11-29 09:35:00,40.04,40.06,39.99,40.0,9700.0,26.0387,26.0517,26.0062,26.0127,9700.0
2007-11-29 09:40:00,40.0,40.01,39.9,39.92,13200.0,26.0127,26.0192,25.9477,25.9607,13200.0
2007-11-29 09:45:00,39.92,40.03,39.88,39.91,30400.0,25.9607,26.0322,25.9347,25.9542,30400.0
2007-11-29 09:50:00,39.92,39.98,39.91,39.94,11200.0,25.9607,25.9997,25.9542,25.9737,11200.0
2007-11-29 09:55:00,39.92,39.93,39.89,39.89,19600.0,25.9607,25.9672,25.9412,25.9412,19600.0
2007-11-29 10:00:00,39.9,39.95,39.89,39.9,27500.0,25.9477,25.9802,25.9412,25.9477,27500.0
2007-11-29 10:05:00,39.91,39.94,39.88,39.88,29300.0,25.9542,25.9737,25.9347,25.9347,29300.0
2007-11-29 10:10:00,39.88,39.92,39.85,39.87,27000.0,25.9347,25.9607,25.9152,25.9282,27000.0
2007-11-29 10:15:00,39.88,39.91,39.84,39.85,33000.0,25.9347,25.9542,25.9087,25.9152,33000.0
2007-11-29 10:20:00,39.85,39.86,39.79,39.86,20300.0,25.9152,25.9217,25.8762,25.9217,20300.0
2007-11-29 10:25:00,39.86,39.87,39.8,39.81,12900.0,25.9217,25.9282,25.8827,25.8892,12900.0
2007-11-29 10:30:00,39.82,39.86,39.8,39.82,21500.0,25.8957,25.9217,25.8827,25.8957,21500.0
2007-11-29 10:35:00,39.83,39.88,39.8,39.82,21200.0,25.9022,25.9347,25.8827,25.8957,21200.0
2007-11-29 10:40:00,39.82,39.87,39.82,39.86,9400.0,25.8957,25.9282,25.8957,25.9217,9400.0
2007-11-29 10:45:00,39.86,39.86,39.84,39.86,8300.0,25.9217,25.9217,25.9087,25.9217,8300.0
2007-11-29 10:50:00,39.85,39.86,39.84,39.85,9200.0,25.9152,25.9217,25.9087,25.9152,9200.0
2007-11-29 10:55:00,39.85,39.98,39.85,39.96,31700.0,25.9152,25.9997,25.9152,25.9867,31700.0
2007-11-29 11:00:00,39.97,40.0,39.92,39.96,54700.0,25.9932,26.0127,25.9607,25.9867,54700.0
2007-11-29 11:05:00,39.95,40.0,39.93,39.96,27200.0,25.9802,26.0127,25.9672,25.9867,27200.0
2007-11-29 11:10:00,39.96,39.99,39.92,39.99,42500.0,25.9867,26.0062,25.9607,26.0062,42500.0
2007-11-29 11:15:00,39.99,40.0,39.92,39.92,23800.0,26.0062,26.0127,25.9607,25.9607,23800.0
2007-11-29 11:20:00,39.92,39.93,39.85,39.86,9600.0,25.9607,25.9672,25.9152,25.9217,9600.0
2007-11-29 11:25:00,39.85,39.88,39.83,39.85,18300.0,25.9152,25.9347,25.9022,25.9152,18300.0
2007-11-29 11:30:00,39.85,39.92,39.84,39.92,20700.0,25.9152,25.9607,25.9087,25.9607,20700.0
2007-11-29 11:35:00,39.92,39.94,39.88,39.88,19600.0,25.9607,25.9737,25.9347,25.9347,19600.0
2007-11-29 11:40:00,39.88,39.93,39.87,39.91,8500.0,25.9347,25.9672,25.9282,25.9542,8500.0
2007-11-29 11:45:00,39.92,39.95,39.87,39.89,45000.0,25.9607,25.9802,25.9282,25.9412,45000.0
2007-11-29 11:50:00,39.9,39.93,39.9,39.93,5600.0,25.9477,25.9672,25.9477,25.9672,5600.0
2007-11-29 11:55:00,39.92,39.92,39.85,39.91,18100.0,25.9607,25.9607,25.9152,25.9542,18100.0
2007-11-29 12:00:00,39.91,39.94,39.91,39.93,7100.0,25.9542,25.9737,25.9542,25.9672,7100.0
2007-11-29 12:05:00,39.93,39.95,39.92,39.94,9400.0,25.9672,25.9802,25.9607,25.9737,9400.0
2007-11-29 12:10:00,39.95,39.95,39.88,39.88,5500.0,25.9802,25.9802,25.9347,25.9347,5500.0
2007-11-29 12:15:00,39.89,39.89,39.87,39.88,5600.0,25.9412,25.9412,25.9282,25.9347,5600.0
2007-11-29 12:20:00,39.88,39.9,39.88,39.89,9400.0,25.9347,25.9477,25.9347,25.9412,9400.0
2007-11-29 12:25:00,39.89,39.92,39.89,39.92,6400.0,25.9412,25.9607,25.9412,25.9607,6400.0
2007-11-29 12:30:00,39.92,39.93,39.88,39.9,15300.0,25.9607,25.9672,25.9347,25.9477,15300.0
2007-11-29 12:35:00,39.9,39.93,39.89,39.93,13000.0,25.9477,25.9672,25.9412,25.9672,13000.0
2007-11-29 12:40:00,39.94,39.97,39.93,39.93,7400.0,25.9737,25.9932,25.9672,25.9672,7400.0
2007-11-29 12:45:00,39.94,39.94,39.9,39.9,14300.0,25.9737,25.9737,25.9477,25.9477,14300.0
2007-11-29 12:50:00,39.9,39.97,39.89,39.96,17400.0,25.9477,25.9932,25.9412,25.9867,17400.0
2007-11-29 12:55:00,39.95,39.96,39.85,39.91,16100.0,25.9802,25.9867,25.9152,25.9542,16100.0
2007-11-29 13:00:00,39.92,39.92,39.83,39.83,8700.0,25.9607,25.9607,25.9022,25.9022,8700.0
2007-11-29 13:05:00,39.85,39.94,39.85,39.94,10200.0,25.9152,25.9737,25.9152,25.9737,10200.0
2007-11-29 13:10:00,39.94,39.94,39.86,39.89,13600.0,25.9737,25.9737,25.9217,25.9412,13600.0
2007-11-29 13:15:00,39.89,39.91,39.87,39.88,6200.0,25.9412,25.9542,25.9282,25.9347,6200.0
2007-11-29 13:20:00,39.87,39.9,39.85,39.89,9600.0,25.9282,25.9477,25.9152,25.9412,9600.0
2007-11-29 13:25:00,39.88,39.88,39.82,39.82,7400.0,25.9347,25.9347,25.8957,25.8957,7400.0
2007-11-29 13:30:00,39.83,39.92,39.82,39.86,11600.0,25.9022,25.9607,25.8957,25.9217,11600.0
2007-11-29 13:35:00,39.83,39.92,39.83,39.87,16200.0,25.9022,25.9607,25.9022,25.9282,16200.0
2007-11-29 13:40:00,39.87,39.9,39.84,39.85,11100.0,25.9282,25.9477,25.9087,25.9152,11100.0
2007-11-29 13:45:00,39.85,39.92,39.84,39.9,47500.0,25.9152,25.9607,25.9087,25.9477,47500.0
2007-11-29 13:50:00,39.9,40.0,39.9,40.0,11600.0,25.9477,26.0127,25.9477,26.0127,11600.0
2007-11-29 13:55:00,40.01,40.02,39.95,40.0,12400.0,26.0192,26.0257,25.9802,26.0127,12400.0
2007-11-29 14:00:00,40.0,40.08,39.88,39.95,43800.0,26.0127,26.0648,25.9347,25.9802,43800.0
2007-11-29 14:05:00,39.95,40.01,39.94,40.01,9900.0,25.9802,26.0192,25.9737,26.0192,9900.0
2007-11-29 14:10:00,40.0,40.04,39.97,40.0,9900.0,26.0127,26.0387,25.9932,26.0127,9900.0
2007-11-29 14:15:00,40.0,40.09,40.0,40.06,23200.0,26.0127,26.0713,26.0127,26.0517,23200.0
2007-11-29 14:20:00,40.06,40.07,40.03,40.03,19900.0,26.0517,26.0583,26.0322,26.0322,19900.0
2007-11-29 14:25:00,40.03,40.1,40.02,40.04,32000.0,26.0322,26.0778,26.0257,26.0387,32000.0
2007-11-29 14:30:00,40.05,40.06,39.98,40.01,11900.0,26.0452,26.0517,25.9997,26.0192,11900.0
2007-11-29 14:35:00,40.0,40.04,40.0,40.0,18900.0,26.0127,26.0387,26.0127,26.0127,18900.0
2007-11-29 14:40:00,40.01,40.08,40.0,40.07,13600.0,26.0192,26.0648,26.0127,26.0583,13600.0
2007-11-29 14:45:00,40.07,40.07,40.03,40.05,19600.0,26.0583,26.0583,26.0322,26.0452,19600.0
2007-11-29 14:50:00,40.04,40.11,40.0,40.04,31800.0,26.0387,26.0843,26.0127,26.0387,31800.0
2007-11-29 14:55:00,40.03,40.09,40.02,40.07,17700.0,26.0322,26.0713,26.0257,26.0583,17700.0
2007-11-29 15:00:00,40.07,40.14,40.04,40.12,31000.0,26.0583,26.1038,26.0387,26.0908,31000.0
2007-11-29 15:05:00,40.13,40.13,40.1,40.13,33000.0,26.0973,26.0973,26.0778,26.0973,33000.0
2007-11-29 15:10:00,40.13,40.14,40.07,40.07,36600.0,26.0973,26.1038,26.0583,26.0583,36600.0
2007-11-29 15:15:00,40.08,40.09,40.04,40.06,30700.0,26.0648,26.0713,26.0387,26.0517,30700.0
2007-11-29 15:20:00,40.07,40.07,40.0,40.02,28900.0,26.0583,26.0583,26.0127,26.0257,28900.0
2007-11-29 15:25:00,40.03,40.04,40.0,40.02,24400.0,26.0322,26.0387,26.0127,26.0257,24400.0
2007-11-29 15:30:00,40.01,40.03,39.96,39.99,23700.0,26.0192,26.0322,25.9867,26.0062,23700.0
2007-11-29 15:35:00,39.99,40.01,39.96,39.99,27500.0,26.0062,26.0192,25.9867,26.0062,27500.0
2007-11-29 15:40:00,40.0,40.02,39.95,40.02,22200.0,26.0127,26.0257,25.9802,26.0257,22200.0
2007-11-29 15:45:00,40.03,40.03,39.97,39.98,113500.0,26.0322,26.0322,25.9932,25.9997,113500.0
2007-11-29 15:50:00,39.99,40.0,39.94,39.94,24900.0,26.0062,26.0127,25.9737,25.9737,24900.0
2007-11-29 15:55:00,39.94,39.98,39.94,39.97,28000.0,25.9737,25.9997,25.9737,25.9932,28000.0
2007-11-30 09:30:00,40.32,40.7,39.86,40.5,41100.0,26.2208,26.468,25.9217,26.3379,41100.0
2007-11-30 09:35:00,40.5,40.5,40.15,40.35,61300.0,26.3379,26.3379,26.1103,26.2403,61300.0
2007-11-30 09:40:00,40.34,40.36,40.17,40.29,20200.0,26.2338,26.2468,26.1233,26.2013,20200.0
2007-11-30 09:45:00,40.3,40.34,40.27,40.33,26200.0,26.2078,26.2338,26.1883,26.2273,26200.0
2007-11-30 09:50:00,40.33,40.34,40.29,40.3,13100.0,26.2273,26.2338,26.2013,26.2078,13100.0
2007-11-30 09:55:00,40.3,40.31,40.17,40.17,33700.0,26.2078,26.2143,26.1233,26.1233,33700.0
2007-11-30 10:00:00,40.16,40.2,40.13,40.17,29200.0,26.1168,26.1428,26.0973,26.1233,29200.0
2007-11-30 10:05:00,40.17,40.19,40.14,40.18,12300.0,26.1233,26.1363,26.1038,26.1298,12300.0
2007-11-30 10:10:00,40.17,40.17,40.05,40.08,10400.0,26.1233,26.1233,26.0452,26.0648,10400.0
2007-11-30 10:15:00,40.09,40.15,40.07,40.13,12000.0,26.0713,26.1103,26.0583,26.0973,12000.0
2007-11-30 10:20:00,40.13,40.14,40.11,40.14,9400.0,26.0973,26.1038,26.0843,26.1038,9400.0
2007-11-30 10:25:00,40.14,40.19,40.13,40.17,11800.0,26.1038,26.1363,26.0973,26.1233,11800.0
2007-11-30 10:30:00,40.17,40.22,40.17,40.18,13000.0,26.1233,26.1558,26.1233,26.1298,13000.0
2007-11-30 10:35:00,40.17,40.18,40.08,40.09,6500.0,26.1233,26.1298,26.0648,26.0713,6500.0
2007-11-30 10:40:00,40.07,40.08,40.02,40.05,9200.0,26.0583,26.0648,26.0257,26.0452,9200.0
2007-11-30 10:45:00,40.06,40.06,40.04,40.05,6600.0,26.0517,26.0517,26.0387,26.0452,6600.0
2007-11-30 10:50:00,40.05,40.06,40.02,40.04,9400.0,26.0452,26.0517,26.0257,26.0387,9400.0
2007-11-30 10:55:00,40.03,40.04,40.0,40.01,11600.0,26.0322,26.0387,26.0127,26.0192,11600.0
2007-11-30 11:00:00,40.02,40.02,39.96,39.97,19600.0,26.0257,26.0257,25.9867,25.9932,19600.0
2007-11-30 11:05:00,39.96,39.97,39.94,39.96,15600.0,25.9867,25.9932,25.9737,25.9867,15600.0
2007-11-30 11:10:00,39.96,40.0,39.86,39.86,21500.0,25.9867,26.0127,25.9217,25.9217,21500.0
2007-11-30 11:15:00,39.86,39.88,39.8,39.84,20100.0,25.9217,25.9347,25.8827,25.9087,20100.0
2007-11-30 11:20:00,39.85,39.9,39.82,39.86,18200.0,25.9152,25.9477,25.8957,25.9217,18200.0
2007-11-30 11:25:00,39.85,39.87,39.83,39.85,20300.0,25.9152,25.9282,25.9022,25.9152,20300.0
2007-11-30 11:30:00,39.85,39.88,39.79,39.87,18800.0,25.9152,25.9347,25.8762,25.9282,18800.0
2007-11-30 11:35:00,39.86,39.86,39.79,39.79,10400.0,25.9217,25.9217,25.8762,25.8762,10400.0
2007-11-30 11:40:00,39.8,39.82,39.71,39.72,24500.0,25.8827,25.8957,25.8241,25.8306,24500.0
2007-11-30 11:45:00,39.73,39.78,39.71,39.78,13900.0,25.8371,25.8697,25.8241,25.8697,13900.0
2007-11-30 11:50:00,39.76,39.76,39.7,39.74,20700.0,25.8567,25.8567,25.8176,25.8436,20700.0
2007-11-30 11:55:00,39.74,39.8,39.74,39.75,12800.0,25.8436,25.8827,25.8436,25.8501,12800.0
2007-11-30 12:00:00,39.74,39.75,39.67,39.72,13600.0,25.8436,25.8501,25.7981,25.8306,13600.0
2007-11-30 12:05:00,39.71,39.71,39.63,39.65,16200.0,25.8241,25.8241,25.7721,25.7851,16200.0
2007-11-30 12:10:00,39.64,39.7,39.64,39.68,22100.0,25.7786,25.8176,25.7786,25.8046,22100.0
2007-11-30 12:15:00,39.68,39.76,39.64,39.68,21500.0,25.8046,25.8567,25.7786,25.8046,21500.0
2007-11-30 12:20:00,39.68,39.69,39.62,39.62,14000.0,25.8046,25.8111,25.7656,25.7656,14000.0
2007-11-30 12:25:00,39.63,39.71,39.6,39.71,12000.0,25.7721,25.8241,25.7526,25.8241,12000.0
2007-11-30 12:30:00,39.71,39.71,39.68,39.69,4900.0,25.8241,25.8241,25.8046,25.8111,4900.0
2007-11-30 12:35:00,39.7,39.72,39.7,39.72,6500.0,25.8176,25.8306,25.8176,25.8306,6500.0
2007-11-30 12:40:00,39.72,39.75,39.7,39.7,5800.0,25.8306,25.8501,25.8176,25.8176,5800.0
2007-11-30 12:45:00,39.7,39.78,39.69,39.72,19400.0,25.8176,25.8697,25.8111,25.8306,19400.0
2007-11-30 12:50:00,39.72,39.82,39.72,39.78,48500.0,25.8306,25.8957,25.8306,25.8697,48500.0
2007-11-30 12:55:00,39.79,39.82,39.7,39.74,15300.0,25.8762,25.8957,25.8176,25.8436,15300.0
2007-11-30 13:00:00,39.78,39.8,39.76,39.78,5600.0,25.8697,25.8827,25.8567,25.8697,5600.0
2007-11-30 13:05:00,39.78,39.79,39.77,39.77,3000.0,25.8697,25.8762,25.8632,25.8632,3000.0
2007-11-30 13:10:00,39.78,39.79,39.7,39.75,11400.0,25.8697,25.8762,25.8176,25.8501,11400.0
2007-11-30 13:15:00,39.76,39.79,39.72,39.79,13900.0,25.8567,25.8762,25.8306,25.8762,13900.0
2007-11-30 13:20:00,39.8,39.83,39.72,39.8,23600.0,25.8827,25.9022,25.8306,25.8827,23600.0
2007-11-30 13:25:00,39.81,39.84,39.8,39.84,9200.0,25.8892,25.9087,25.8827,25.9087,9200.0
2007-11-30 13:30:00,39.85,39.85,39.81,39.82,13000.0,25.9152,25.9152,25.8892,25.8957,13000.0
2007-11-30 13:35:00,39.82,39.9,39.82,39.88,9800.0,25.8957,25.9477,25.8957,25.9347,9800.0
2007-11-30 13:40:00,39.88,39.9,39.85,39.86,18000.0,25.9347,25.9477,25.9152,25.9217,18000.0
2007-11-30 13:45:00,39.87,39.87,39.8,39.82,25800.0,25.9282,25.9282,25.8827,25.8957,25800.0
2007-11-30 13:50:00,39.82,39.84,39.81,39.83,19300.0,25.8957,25.9087,25.8892,25.9022,19300.0
2007-11-30 13:55:00,39.84,39.9,39.84,39.88,6800.0,25.9087,25.9477,25.9087,25.9347,6800.0
2007-11-30 14:00:00,39.9,39.92,39.85,39.85,23500.0,25.9477,25.9607,25.9152,25.9152,23500.0
2007-11-30 14:05:00,39.86,39.89,39.86,39.87,8800.0,25.9217,25.9412,25.9217,25.9282,8800.0
2007-11-30 14:10:00,39.86,39.87,39.81,39.87,21100.0,25.9217,25.9282,25.8892,25.9282,21100.0
2007-11-30 14:15:00,39.87,39.92,39.86,39.92,8800.0,25.9282,25.9607,25.9217,25.9607,8800.0
2007-11-30 14:20:00,39.91,39.92,39.9,39.92,7500.0,25.9542,25.9607,25.9477,25.9607,7500.0
2007-11-30 14:25:00,39.92,39.93,39.91,39.92,7400.0,25.9607,25.9672,25.9542,25.9607,7400.0
2007-11-30 14:30:00,39.92,39.95,39.89,39.95,11800.0,25.9607,25.9802,25.9412,25.9802,11800.0
2007-11-30 14:35:00,39.95,39.98,39.88,39.89,30300.0,25.9802,25.9997,25.9347,25.9412,30300.0
2007-11-30 14:40:00,39.88,39.89,39.85,39.89,9600.0,25.9347,25.9412,25.9152,25.9412,9600.0
2007-11-30 14:45:00,39.89,39.89,39.85,39.86,12300.0,25.9412,25.9412,25.9152,25.9217,12300.0
2007-11-30 14:50:00,39.85,39.89,39.84,39.87,19700.0,25.9152,25.9412,25.9087,25.9282,19700.0
2007-11-30 14:55:00,39.88,39.88,39.76,39.85,40100.0,25.9347,25.9347,25.8567,25.9152,40100.0
2007-11-30 15:00:00,39.85,39.85,39.79,39.82,9200.0,25.9152,25.9152,25.8762,25.8957,9200.0
2007-11-30 15:05:00,39.8,39.8,39.71,39.75,14700.0,25.8827,25.8827,25.8241,25.8501,14700.0
2007-11-30 15:10:00,39.76,39.78,39.69,39.75,18400.0,25.8567,25.8697,25.8111,25.8501,18400.0
2007-11-30 15:15:00,39.75,39.77,39.71,39.74,15600.0,25.8501,25.8632,25.8241,25.8436,15600.0
2007-11-30 15:20:00,39.75,39.81,39.73,39.8,13300.0,25.8501,25.8892,25.8371,25.8827,13300.0
2007-11-30 15:25:00,39.79,39.84,39.78,39.83,11500.0,25.8762,25.9087,25.8697,25.9022,11500.0
2007-11-30 15:30:00,39.81,39.87,39.75,39.77,19800.0,25.8892,25.9282,25.8501,25.8632,19800.0
2007-11-30 15:35:00,39.77,39.83,39.77,39.79,18100.0,25.8632,25.9022,25.8632,25.8762,18100.0
2007-11-30 15:40:00,39.79,39.9,39.78,39.86,18800.0,25.8762,25.9477,25.8697,25.9217,18800.0
2007-11-30 15:45:00,39.85,39.85,39.71,39.72,37300.0,25.9152,25.9152,25.8241,25.8306,37300.0
2007-11-30 15:50:00,39.73,39.76,39.72,39.75,33500.0,25.8371,25.8567,25.8306,25.8501,33500.0
2007-11-30 15:55:00,39.74,39.86,39.73,39.86,45400.0,25.8436,25.9217,25.8371,25.9217,45400.0
2007-12-03 09:30:00,39.65,39.99,39.65,39.94,21300.0,25.7851,26.0062,25.7851,25.9737,21300.0
2007-12-03 09:35:00,39.9,39.94,39.86,39.88,9700.0,25.9477,25.9737,25.9217,25.9347,9700.0
2007-12-03 09:40:00,39.89,39.98,39.85,39.95,16000.0,25.9412,25.9997,25.9152,25.9802,16000.0
2007-12-03 09:45:00,39.95,39.95,39.86,39.87,9100.0,25.9802,25.9802,25.9217,25.9282,9100.0
2007-12-03 09:50:00,39.87,39.88,39.78,39.78,13600.0,25.9282,25.9347,25.8697,25.8697,13600.0
2007-12-03 09:55:00,39.8,39.81,39.78,39.78,6100.0,25.8827,25.8892,25.8697,25.8697,6100.0
2007-12-03 10:00:00,39.8,39.91,39.77,39.78,15000.0,25.8827,25.9542,25.8632,25.8697,15000.0
2007-12-03 10:05:00,39.78,39.85,39.76,39.8,8300.0,25.8697,25.9152,25.8567,25.8827,8300.0
2007-12-03 10:10:00,39.79,39.79,39.76,39.77,8800.0,25.8762,25.8762,25.8567,25.8632,8800.0
2007-12-03 10:15:00,39.76,39.78,39.75,39.76,9500.0,25.8567,25.8697,25.8501,25.8567,9500.0
2007-12-03 10:20:00,39.75,39.78,39.74,39.77,9500.0,25.8501,25.8697,25.8436,25.8632,9500.0
2007-12-03 10:25:00,39.76,39.8,39.73,39.73,10000.0,25.8567,25.8827,25.8371,25.8371,10000.0
2007-12-03 10:30:00,39.73,39.84,39.73,39.84,15800.0,25.8371,25.9087,25.8371,25.9087,15800.0
2007-12-03 10:35:00,39.84,39.84,39.77,39.78,9700.0,25.9087,25.9087,25.8632,25.8697,9700.0
2007-12-03 10:40:00,39.77,39.79,39.76,39.78,8000.0,25.8632,25.8762,25.8567,25.8697,8000.0
2007-12-03 10:45:00,39.78,39.79,39.76,39.76,13000.0,25.8697,25.8762,25.8567,25.8567,13000.0
2007-12-03 10:50:00,39.77,39.77,39.62,39.62,21400.0,25.8632,25.8632,25.7656,25.7656,21400.0
2007-12-03 10:55:00,39.63,39.67,39.59,39.59,25700.0,25.7721,25.7981,25.7461,25.7461,25700.0
2007-12-03 11:00:00,39.59,39.6,39.51,39.51,14900.0,25.7461,25.7526,25.6941,25.6941,14900.0
2007-12-03 11:05:00,39.51,39.52,39.44,39.46,34400.0,25.6941,25.7006,25.6485,25.6616,34400.0
2007-12-03 11:10:00,39.46,39.46,39.37,39.37,22000.0,25.6616,25.6616,25.603,25.603,22000.0
2007-12-03 11:15:00,39.38,39.38,39.32,39.33,28700.0,25.6095,25.6095,25.5705,25.577,28700.0
2007-12-03 11:20:00,39.33,39.36,39.3,39.36,32300.0,25.577,25.5965,25.5575,25.5965,32300.0
2007-12-03 11:25:00,39.36,39.44,39.35,39.44,11300.0,25.5965,25.6485,25.59,25.6485,11300.0
2007-12-03 11:30:00,39.44,39.56,39.44,39.56,10100.0,25.6485,25.7266,25.6485,25.7266,10100.0
2007-12-03 11:35:00,39.57,39.64,39.57,39.63,10300.0,25.7331,25.7786,25.7331,25.7721,10300.0
2007-12-03 11:40:00,39.63,39.64,39.62,39.64,8900.0,25.7721,25.7786,25.7656,25.7786,8900.0
2007-12-03 11:45:00,39.64,39.73,39.64,39.72,12200.0,25.7786,25.8371,25.7786,25.8306,12200.0
2007-12-03 11:50:00,39.72,39.75,39.7,39.73,5000.0,25.8306,25.8501,25.8176,25.8371,5000.0
2007-12-03 11:55:00,39.74,39.76,39.74,39.75,5000.0,25.8436,25.8567,25.8436,25.8501,5000.0
2007-12-03 12:00:00,39.75,39.77,39.75,39.76,6000.0,25.8501,25.8632,25.8501,25.8567,6000.0
2007-12-03 12:05:00,39.76,39.79,39.76,39.78,6300.0,25.8567,25.8762,25.8567,25.8697,6300.0
2007-12-03 12:10:00,39.79,39.82,39.78,39.82,9600.0,25.8762,25.8957,25.8697,25.8957,9600.0
2007-12-03 12:15:00,39.82,39.82,39.79,39.79,9500.0,25.8957,25.8957,25.8762,25.8762,9500.0
2007-12-03 12:20:00,39.78,39.8,39.76,39.79,12800.0,25.8697,25.8827,25.8567,25.8762,12800.0
2007-12-03 12:25:00,39.8,39.8,39.79,39.8,6300.0,25.8827,25.8827,25.8762,25.8827,6300.0
2007-12-03 12:30:00,39.8,39.8,39.77,39.77,7800.0,25.8827,25.8827,25.8632,25.8632,7800.0
2007-12-03 12:35:00,39.79,39.8,39.77,39.77,5900.0,25.8762,25.8827,25.8632,25.8632,5900.0
2007-12-03 12:40:00,39.77,39.8,39.77,39.77,6400.0,25.8632,25.8827,25.8632,25.8632,6400.0
2007-12-03 12:45:00,39.77,39.78,39.76,39.76,4100.0,25.8632,25.8697,25.8567,25.8567,4100.0
2007-12-03 12:50:00,39.77,39.8,39.74,39.75,13900.0,25.8632,25.8827,25.8436,25.8501,13900.0
2007-12-03 12:55:00,39.73,39.73,39.67,39.69,5900.0,25.8371,25.8371,25.7981,25.8111,5900.0
2007-12-03 13:00:00,39.69,39.69,39.65,39.65,5800.0,25.8111,25.8111,25.7851,25.7851,5800.0
2007-12-03 13:05:00,39.66,39.66,39.6,39.6,6400.0,25.7916,25.7916,25.7526,25.7526,6400.0
2007-12-03 13:10:00,39.6,39.62,39.58,39.58,8800.0,25.7526,25.7656,25.7396,25.7396,8800.0
2007-12-03 13:15:00,39.58,39.59,39.56,39.56,4300.0,25.7396,25.7461,25.7266,25.7266,4300.0
2007-12-03 13:20:00,39.57,39.58,39.52,39.52,12500.0,25.7331,25.7396,25.7006,25.7006,12500.0
2007-12-03 13:25:00,39.52,39.56,39.47,39.48,23000.0,25.7006,25.7266,25.6681,25.6746,23000.0
2007-12-03 13:30:00,39.48,39.48,39.46,39.48,8100.0,25.6746,25.6746,25.6616,25.6746,8100.0
2007-12-03 13:35:00,39.47,39.51,39.47,39.5,7700.0,25.6681,25.6941,25.6681,25.6876,7700.0
2007-12-03 13:40:00,39.5,39.52,39.45,39.52,13600.0,25.6876,25.7006,25.6551,25.7006,13600.0
2007-12-03 13:45:00,39.51,39.51,39.46,39.46,10100.0,25.6941,25.6941,25.6616,25.6616,10100.0
2007-12-03 13:50:00,39.47,39.47,39.45,39.47,17300.0,25.6681,25.6681,25.6551,25.6681,17300.0
2007-12-03 13:55:00,39.46,39.48,39.44,39.48,9000.0,25.6616,25.6746,25.6485,25.6746,9000.0
2007-12-03 14:00:00,39.47,39.5,39.46,39.49,8100.0,25.6681,25.6876,25.6616,25.6811,8100.0
2007-12-03 14:05:00,39.49,39.5,39.46,39.47,9400.0,25.6811,25.6876,25.6616,25.6681,9400.0
2007-12-03 14:10:00,39.47,39.49,39.45,39.46,16200.0,25.6681,25.6811,25.6551,25.6616,16200.0
2007-12-03 14:15:00,39.46,39.5,39.45,39.48,11300.0,25.6616,25.6876,25.6551,25.6746,11300.0
2007-12-03 14:20:00,39.48,39.5,39.47,39.5,5600.0,25.6746,25.6876,25.6681,25.6876,5600.0
2007-12-03 14:25:00,39.51,39.51,39.46,39.46,5900.0,25.6941,25.6941,25.6616,25.6616,5900.0
2007-12-03 14:30:00,39.46,39.51,39.46,39.5,9300.0,25.6616,25.6941,25.6616,25.6876,9300.0
2007-12-03 14:35:00,39.51,39.56,39.49,39.5,14500.0,25.6941,25.7266,25.6811,25.6876,14500.0
2007-12-03 14:40:00,39.5,39.54,39.49,39.52,8400.0,25.6876,25.7136,25.6811,25.7006,8400.0
2007-12-03 14:45:00,39.52,39.52,39.48,39.51,9700.0,25.7006,25.7006,25.6746,25.6941,9700.0
2007-12-03 14:50:00,39.52,39.56,39.52,39.54,5700.0,25.7006,25.7266,25.7006,25.7136,5700.0
2007-12-03 14:55:00,39.54,39.56,39.54,39.54,7300.0,25.7136,25.7266,25.7136,25.7136,7300.0
2007-12-03 15:00:00,39.53,39.54,39.53,39.53,9800.0,25.7071,25.7136,25.7071,25.7071,9800.0
2007-12-03 15:05:00,39.54,39.54,39.45,39.45,22000.0,25.7136,25.7136,25.6551,25.6551,22000.0
2007-12-03 15:10:00,39.46,39.5,39.43,39.5,26000.0,25.6616,25.6876,25.642,25.6876,26000.0
2007-12-03 15:15:00,39.5,39.53,39.46,39.48,41300.0,25.6876,25.7071,25.6616,25.6746,41300.0
2007-12-03 15:20:00,39.48,39.61,39.45,39.61,24400.0,25.6746,25.7591,25.6551,25.7591,24400.0
2007-12-03 15:25:00,39.61,39.61,39.59,39.6,12100.0,25.7591,25.7591,25.7461,25.7526,12100.0
2007-12-03 15:30:00,39.59,39.6,39.57,39.58,15100.0,25.7461,25.7526,25.7331,25.7396,15100.0
2007-12-03 15:35:00,39.58,39.59,39.44,39.45,27600.0,25.7396,25.7461,25.6485,25.6551,27600.0
2007-12-03 15:40:00,39.45,39.49,39.44,39.48,17400.0,25.6551,25.6811,25.6485,25.6746,17400.0
2007-12-03 15:45:00,39.49,39.49,39.41,39.41,23000.0,25.6811,25.6811,25.629,25.629,23000.0
2007-12-03 15:50:00,39.41,39.46,39.4,39.45,21200.0,25.629,25.6616,25.6225,25.6551,21200.0
2007-12-03 15:55:00,39.46,39.49,39.44,39.47,27000.0,25.6616,25.6811,25.6485,25.6681,27000.0
2007-12-04 09:30:00,39.55,39.67,39.4,39.67,29800.0,25.7201,25.7981,25.6225,25.7981,29800.0
2007-12-04 09:35:00,39.66,39.76,39.52,39.57,18000.0,25.7916,25.8567,25.7006,25.7331,18000.0
2007-12-04 09:40:00,39.55,39.66,39.54,39.61,12900.0,25.7201,25.7916,25.7136,25.7591,12900.0
2007-12-04 09:45:00,39.6,39.62,39.58,39.6,17500.0,25.7526,25.7656,25.7396,25.7526,17500.0
2007-12-04 09:50:00,39.6,39.6,39.56,39.56,9900.0,25.7526,25.7526,25.7266,25.7266,9900.0
2007-12-04 09:55:00,39.57,39.63,39.56,39.58,13800.0,25.7331,25.7721,25.7266,25.7396,13800.0
2007-12-04 10:00:00,39.54,39.6,39.54,39.59,3200.0,25.7136,25.7526,25.7136,25.7461,3200.0
2007-12-04 10:05:00,39.6,39.62,39.53,39.61,9500.0,25.7526,25.7656,25.7071,25.7591,9500.0
2007-12-04 10:10:00,39.62,39.63,39.58,39.6,10600.0,25.7656,25.7721,25.7396,25.7526,10600.0
2007-12-04 10:15:00,39.59,39.65,39.54,39.57,18300.0,25.7461,25.7851,25.7136,25.7331,18300.0
2007-12-04 10:20:00,39.57,39.62,39.56,39.6,9100.0,25.7331,25.7656,25.7266,25.7526,9100.0
2007-12-04 10:25:00,39.57,39.64,39.55,39.64,10700.0,25.7331,25.7786,25.7201,25.7786,10700.0
2007-12-04 10:30:00,39.64,39.68,39.57,39.57,15100.0,25.7786,25.8046,25.7331,25.7331,15100.0
2007-12-04 10:35:00,39.57,39.58,39.53,39.54,8000.0,25.7331,25.7396,25.7071,25.7136,8000.0
2007-12-04 10:40:00,39.54,39.55,39.52,39.53,9400.0,25.7136,25.7201,25.7006,25.7071,9400.0
2007-12-04 10:45:00,39.54,39.54,39.46,39.49,26200.0,25.7136,25.7136,25.6616,25.6811,26200.0
2007-12-04 10:50:00,39.48,39.48,39.42,39.43,9000.0,25.6746,25.6746,25.6355,25.642,9000.0
2007-12-04 10:55:00,39.42,39.48,39.42,39.46,6200.0,25.6355,25.6746,25.6355,25.6616,6200.0
2007-12-04 11:00:00,39.46,39.5,39.44,39.49,6700.0,25.6616,25.6876,25.6485,25.6811,6700.0
2007-12-04 11:05:00,39.5,39.53,39.49,39.53,15600.0,25.6876,25.7071,25.6811,25.7071,15600.0
2007-12-04 11:10:00,39.52,39.53,39.45,39.51,24100.0,25.7006,25.7071,25.6551,25.6941,24100.0
2007-12-04 11:15:00,39.51,39.52,39.43,39.45,13700.0,25.6941,25.7006,25.642,25.6551,13700.0
2007-12-04 11:20:00,39.45,39.49,39.44,39.48,14500.0,25.6551,25.6811,25.6485,25.6746,14500.0
2007-12-04 11:25:00,39.47,39.48,39.45,39.45,14300.0,25.6681,25.6746,25.6551,25.6551,14300.0
2007-12-04 11:30:00,39.45,39.46,39.4,39.4,11300.0,25.6551,25.6616,25.6225,25.6225,11300.0
2007-12-04 11:35:00,39.41,39.43,39.4,39.42,8300.0,25.629,25.642,25.6225,25.6355,8300.0
2007-12-04 11:40:00,39.42,39.43,39.4,39.42,8000.0,25.6355,25.642,25.6225,25.6355,8000.0
2007-12-04 11:45:00,39.42,39.44,39.4,39.42,17000.0,25.6355,25.6485,25.6225,25.6355,17000.0
2007-12-04 11:50:00,39.42,39.46,39.41,39.46,5800.0,25.6355,25.6616,25.629,25.6616,5800.0
2007-12-04 11:55:00,39.46,39.47,39.41,39.41,7400.0,25.6616,25.6681,25.629,25.629,7400.0
2007-12-04 12:00:00,39.41,39.5,39.41,39.49,17000.0,25.629,25.6876,25.629,25.6811,17000.0
2007-12-04 12:05:00,39.49,39.52,39.49,39.5,13500.0,25.6811,25.7006,25.6811,25.6876,13500.0
2007-12-04 12:10:00,39.5,39.51,39.48,39.48,9100.0,25.6876,25.6941,25.6746,25.6746,9100.0
2007-12-04 12:15:00,39.48,39.51,39.48,39.51,42500.0,25.6746,25.6941,25.6746,25.6941,42500.0
2007-12-04 12:20:00,39.51,39.53,39.51,39.53,13900.0,25.6941,25.7071,25.6941,25.7071,13900.0
2007-12-04 12:25:00,39.53,39.68,39.53,39.68,25400.0,25.7071,25.8046,25.7071,25.8046,25400.0
2007-12-04 12:30:00,39.67,39.71,39.62,39.71,49200.0,25.7981,25.8241,25.7656,25.8241,49200.0
2007-12-04 12:35:00,39.7,39.72,39.7,39.72,4200.0,25.8176,25.8306,25.8176,25.8306,4200.0
2007-12-04 12:40:00,39.72,39.73,39.7,39.71,5500.0,25.8306,25.8371,25.8176,25.8241,5500.0
2007-12-04 12:45:00,39.72,39.72,39.7,39.72,10900.0,25.8306,25.8306,25.8176,25.8306,10900.0
2007-12-04 12:50:00,39.71,39.72,39.71,39.72,13000.0,25.8241,25.8306,25.8241,25.8306,13000.0
2007-12-04 12:55:00,39.72,39.8,39.71,39.8,10000.0,25.8306,25.8827,25.8241,25.8827,10000.0
2007-12-04 13:00:00,39.79,39.83,39.75,39.76,17500.0,25.8762,25.9022,25.8501,25.8567,17500.0
2007-12-04 13:05:00,39.78,39.81,39.75,39.76,20300.0,25.8697,25.8892,25.8501,25.8567,20300.0
2007-12-04 13:10:00,39.76,39.76,39.75,39.75,4000.0,25.8567,25.8567,25.8501,25.8501,4000.0
2007-12-04 13:15:00,39.76,39.77,39.74,39.76,16100.0,25.8567,25.8632,25.8436,25.8567,16100.0
2007-12-04 13:20:00,39.76,39.81,39.74,39.76,56600.0,25.8567,25.8892,25.8436,25.8567,56600.0
2007-12-04 13:25:00,39.75,39.8,39.75,39.79,13100.0,25.8501,25.8827,25.8501,25.8762,13100.0
2007-12-04 13:30:00,39.8,39.82,39.77,39.77,17200.0,25.8827,25.8957,25.8632,25.8632,17200.0
2007-12-04 13:35:00,39.78,39.8,39.76,39.8,14700.0,25.8697,25.8827,25.8567,25.8827,14700.0
2007-12-04 13:40:00,39.8,39.81,39.78,39.78,9800.0,25.8827,25.8892,25.8697,25.8697,9800.0
2007-12-04 13:45:00,39.79,39.79,39.76,39.79,8000.0,25.8762,25.8762,25.8567,25.8762,8000.0
2007-12-04 13:50:00,39.79,39.79,39.76,39.79,6000.0,25.8762,25.8762,25.8567,25.8762,6000.0
2007-12-04 13:55:00,39.79,39.79,39.78,39.78,8400.0,25.8762,25.8762,25.8697,25.8697,8400.0
2007-12-04 14:00:00,39.79,39.83,39.77,39.8,23400.0,25.8762,25.9022,25.8632,25.8827,23400.0
2007-12-04 14:05:00,39.79,39.88,39.77,39.81,18600.0,25.8762,25.9347,25.8632,25.8892,18600.0
2007-12-04 14:10:00,39.81,39.85,39.79,39.83,15400.0,25.8892,25.9152,25.8762,25.9022,15400.0
2007-12-04 14:15:00,39.84,39.85,39.79,39.8,32300.0,25.9087,25.9152,25.8762,25.8827,32300.0
2007-12-04 14:20:00,39.8,39.81,39.79,39.79,12100.0,25.8827,25.8892,25.8762,25.8762,12100.0
2007-12-04 14:25:00,39.8,39.81,39.78,39.79,13300.0,25.8827,25.8892,25.8697,25.8762,13300.0
2007-12-04 14:30:00,39.8,39.87,39.8,39.87,17200.0,25.8827,25.9282,25.8827,25.9282,17200.0
2007-12-04 14:35:00,39.86,39.97,39.86,39.97,19100.0,25.9217,25.9932,25.9217,25.9932,19100.0
2007-12-04 14:40:00,39.97,39.99,39.94,39.97,25400.0,25.9932,26.0062,25.9737,25.9932,25400.0
2007-12-04 14:45:00,39.97,40.03,39.97,40.01,27200.0,25.9932,26.0322,25.9932,26.0192,27200.0
2007-12-04 14:50:00,40.01,40.04,40.01,40.03,28000.0,26.0192,26.0387,26.0192,26.0322,28000.0
2007-12-04 14:55:00,40.02,40.04,39.98,40.02,37100.0,26.0257,26.0387,25.9997,26.0257,37100.0
2007-12-04 15:00:00,40.02,40.03,39.99,39.99,21200.0,26.0257,26.0322,26.0062,26.0062,21200.0
2007-12-04 15:05:00,39.99,40.02,39.98,40.02,32400.0,26.0062,26.0257,25.9997,26.0257,32400.0
2007-12-04 15:10:00,40.02,40.09,40.01,40.06,27500.0,26.0257,26.0713,26.0192,26.0517,27500.0
2007-12-04 15:15:00,40.07,40.14,40.06,40.14,41400.0,26.0583,26.1038,26.0517,26.1038,41400.0
2007-12-04 15:20:00,40.14,40.16,40.08,40.15,72300.0,26.1038,26.1168,26.0648,26.1103,72300.0
2007-12-04 15:25:00,40.15,40.16,39.97,39.98,33700.0,26.1103,26.1168,25.9932,25.9997,33700.0
2007-12-04 15:30:00,39.97,39.98,39.83,39.85,70500.0,25.9932,25.9997,25.9022,25.9152,70500.0
2007-12-04 15:35:00,39.86,39.86,39.77,39.8,56400.0,25.9217,25.9217,25.8632,25.8827,56400.0
2007-12-04 15:40:00,39.8,39.85,39.73,39.84,79400.0,25.8827,25.9152,25.8371,25.9087,79400.0
2007-12-04 15:45:00,39.85,39.85,39.8,39.83,35000.0,25.9152,25.9152,25.8827,25.9022,35000.0
2007-12-04 15:50:00,39.84,39.85,39.83,39.84,42200.0,25.9087,25.9152,25.9022,25.9087,42200.0
2007-12-04 15:55:00,39.84,39.84,39.75,39.77,70000.0,25.9087,25.9087,25.8501,25.8632,70000.0
2007-12-05 09:30:00,40.25,40.25,39.87,39.96,26900.0,26.1753,26.1753,25.9282,25.9867,26900.0
2007-12-05 09:35:00,39.96,40.02,39.88,39.98,27600.0,25.9867,26.0257,25.9347,25.9997,27600.0
2007-12-05 09:40:00,39.98,39.99,39.94,39.97,15500.0,25.9997,26.0062,25.9737,25.9932,15500.0
2007-12-05 09:45:00,39.97,40.0,39.96,39.96,12900.0,25.9932,26.0127,25.9867,25.9867,12900.0
2007-12-05 09:50:00,39.96,40.02,39.95,39.99,71500.0,25.9867,26.0257,25.9802,26.0062,71500.0
2007-12-05 09:55:00,39.98,40.02,39.98,40.01,18300.0,25.9997,26.0257,25.9997,26.0192,18300.0
2007-12-05 10:00:00,40.01,40.14,40.0,40.13,32800.0,26.0192,26.1038,26.0127,26.0973,32800.0
2007-12-05 10:05:00,40.14,40.15,40.0,40.0,53900.0,26.1038,26.1103,26.0127,26.0127,53900.0
2007-12-05 10:10:00,40.0,40.04,39.98,40.01,20300.0,26.0127,26.0387,25.9997,26.0192,20300.0
2007-12-05 10:15:00,40.01,40.07,40.0,40.02,31900.0,26.0192,26.0583,26.0127,26.0257,31900.0
2007-12-05 10:20:00,40.03,40.09,40.03,40.08,23800.0,26.0322,26.0713,26.0322,26.0648,23800.0
2007-12-05 10:25:00,40.08,40.16,40.08,40.16,16400.0,26.0648,26.1168,26.0648,26.1168,16400.0
2007-12-05 10:30:00,40.16,40.19,40.07,40.16,30600.0,26.1168,26.1363,26.0583,26.1168,30600.0
2007-12-05 10:35:00,40.17,40.19,40.05,40.07,37700.0,26.1233,26.1363,26.0452,26.0583,37700.0
2007-12-05 10:40:00,40.07,40.14,40.06,40.13,9000.0,26.0583,26.1038,26.0517,26.0973,9000.0
2007-12-05 10:45:00,40.13,40.18,40.13,40.15,12300.0,26.0973,26.1298,26.0973,26.1103,12300.0
2007-12-05 10:50:00,40.15,40.16,40.11,40.15,19700.0,26.1103,26.1168,26.0843,26.1103,19700.0
2007-12-05 10:55:00,40.15,40.16,40.14,40.15,8800.0,26.1103,26.1168,26.1038,26.1103,8800.0
2007-12-05 11:00:00,40.15,40.2,40.13,40.15,21400.0,26.1103,26.1428,26.0973,26.1103,21400.0
2007-12-05 11:05:00,40.14,40.16,40.14,40.14,15000.0,26.1038,26.1168,26.1038,26.1038,15000.0
2007-12-05 11:10:00,40.14,40.21,40.13,40.21,18600.0,26.1038,26.1493,26.0973,26.1493,18600.0
2007-12-05 11:15:00,40.21,40.24,40.15,40.15,38200.0,26.1493,26.1688,26.1103,26.1103,38200.0
2007-12-05 11:20:00,40.15,40.2,40.13,40.19,30400.0,26.1103,26.1428,26.0973,26.1363,30400.0
2007-12-05 11:25:00,40.18,40.25,40.18,40.23,10000.0,26.1298,26.1753,26.1298,26.1623,10000.0
2007-12-05 11:30:00,40.23,40.23,40.16,40.18,9800.0,26.1623,26.1623,26.1168,26.1298,9800.0
2007-12-05 11:35:00,40.17,40.18,40.16,40.18,3500.0,26.1233,26.1298,26.1168,26.1298,3500.0
2007-12-05 11:40:00,40.18,40.18,40.15,40.15,18300.0,26.1298,26.1298,26.1103,26.1103,18300.0
2007-12-05 11:45:00,40.15,40.15,40.12,40.13,26500.0,26.1103,26.1103,26.0908,26.0973,26500.0
2007-12-05 11:50:00,40.13,40.14,40.08,40.1,18400.0,26.0973,26.1038,26.0648,26.0778,18400.0
2007-12-05 11:55:00,40.1,40.14,40.09,40.1,18100.0,26.0778,26.1038,26.0713,26.0778,18100.0
2007-12-05 12:00:00,40.1,40.15,40.09,40.1,23300.0,26.0778,26.1103,26.0713,26.0778,23300.0
2007-12-05 12:05:00,40.1,40.13,40.1,40.12,24600.0,26.0778,26.0973,26.0778,26.0908,24600.0
2007-12-05 12:10:00,40.12,40.14,40.1,40.1,6500.0,26.0908,26.1038,26.0778,26.0778,6500.0
2007-12-05 12:15:00,40.1,40.18,40.1,40.16,14200.0,26.0778,26.1298,26.0778,26.1168,14200.0
2007-12-05 12:20:00,40.15,40.17,40.15,40.16,8200.0,26.1103,26.1233,26.1103,26.1168,8200.0
2007-12-05 12:25:00,40.16,40.18,40.16,40.18,4200.0,26.1168,26.1298,26.1168,26.1298,4200.0
2007-12-05 12:30:00,40.18,40.19,40.17,40.19,8100.0,26.1298,26.1363,26.1233,26.1363,8100.0
2007-12-05 12:35:00,40.19,40.22,40.19,40.21,48300.0,26.1363,26.1558,26.1363,26.1493,48300.0
2007-12-05 12:40:00,40.2,40.24,40.2,40.23,11200.0,26.1428,26.1688,26.1428,26.1623,11200.0
2007-12-05 12:45:00,40.24,40.29,40.24,40.27,14300.0,26.1688,26.2013,26.1688,26.1883,14300.0
2007-12-05 12:50:00,40.28,40.3,40.23,40.24,30000.0,26.1948,26.2078,26.1623,26.1688,30000.0
2007-12-05 12:55:00,40.25,40.26,40.16,40.22,27700.0,26.1753,26.1818,26.1168,26.1558,27700.0
2007-12-05 13:00:00,40.22,40.26,40.19,40.26,8400.0,26.1558,26.1818,26.1363,26.1818,8400.0
2007-12-05 13:05:00,40.26,40.26,40.16,40.17,13000.0,26.1818,26.1818,26.1168,26.1233,13000.0
2007-12-05 13:10:00,40.17,40.18,40.14,40.17,21000.0,26.1233,26.1298,26.1038,26.1233,21000.0
2007-12-05 13:15:00,40.17,40.17,40.1,40.13,45600.0,26.1233,26.1233,26.0778,26.0973,45600.0
2007-12-05 13:20:00,40.13,40.2,40.12,40.16,29300.0,26.0973,26.1428,26.0908,26.1168,29300.0
2007-12-05 13:25:00,40.16,40.24,40.16,40.2,16800.0,26.1168,26.1688,26.1168,26.1428,16800.0
2007-12-05 13:30:00,40.2,40.23,40.19,40.19,18300.0,26.1428,26.1623,26.1363,26.1363,18300.0
2007-12-05 13:35:00,40.18,40.27,40.18,40.25,24400.0,26.1298,26.1883,26.1298,26.1753,24400.0
2007-12-05 13:40:00,40.25,40.26,40.21,40.22,41900.0,26.1753,26.1818,26.1493,26.1558,41900.0
2007-12-05 13:45:00,40.23,40.26,40.22,40.23,25700.0,26.1623,26.1818,26.1558,26.1623,25700.0
2007-12-05 13:50:00,40.23,40.27,40.21,40.25,34100.0,26.1623,26.1883,26.1493,26.1753,34100.0
2007-12-05 13:55:00,40.25,40.26,40.23,40.24,36800.0,26.1753,26.1818,26.1623,26.1688,36800.0
2007-12-05 14:00:00,40.25,40.27,40.24,40.25,21900.0,26.1753,26.1883,26.1688,26.1753,21900.0
2007-12-05 14:05:00,40.25,40.27,40.22,40.23,41600.0,26.1753,26.1883,26.1558,26.1623,41600.0
2007-12-05 14:10:00,40.23,40.24,40.21,40.21,12700.0,26.1623,26.1688,26.1493,26.1493,12700.0
2007-12-05 14:15:00,40.21,40.21,40.11,40.15,19700.0,26.1493,26.1493,26.0843,26.1103,19700.0
2007-12-05 14:20:00,40.15,40.17,40.1,40.11,30700.0,26.1103,26.1233,26.0778,26.0843,30700.0
2007-12-05 14:25:00,40.12,40.14,40.06,40.12,18700.0,26.0908,26.1038,26.0517,26.0908,18700.0
2007-12-05 14:30:00,40.11,40.19,40.1,40.18,29900.0,26.0843,26.1363,26.0778,26.1298,29900.0
2007-12-05 14:35:00,40.16,40.22,40.16,40.17,28200.0,26.1168,26.1558,26.1168,26.1233,28200.0
2007-12-05 14:40:00,40.18,40.33,40.18,40.32,36600.0,26.1298,26.2273,26.1298,26.2208,36600.0
2007-12-05 14:45:00,40.32,40.33,40.3,40.31,7800.0,26.2208,26.2273,26.2078,26.2143,7800.0
2007-12-05 14:50:00,40.31,40.32,40.25,40.27,33300.0,26.2143,26.2208,26.1753,26.1883,33300.0
2007-12-05 14:55:00,40.27,40.3,40.25,40.25,19100.0,26.1883,26.2078,26.1753,26.1753,19100.0
2007-12-05 15:00:00,40.26,40.3,40.26,40.28,10400.0,26.1818,26.2078,26.1818,26.1948,10400.0
2007-12-05 15:05:00,40.28,40.36,40.28,40.33,137800.0,26.1948,26.2468,26.1948,26.2273,137800.0
2007-12-05 15:10:00,40.34,40.37,40.33,40.36,6800.0,26.2338,26.2533,26.2273,26.2468,6800.0
2007-12-05 15:15:00,40.36,40.42,40.35,40.42,19700.0,26.2468,26.2859,26.2403,26.2859,19700.0
2007-12-05 15:20:00,40.41,40.41,40.38,40.4,34900.0,26.2794,26.2794,26.2598,26.2729,34900.0
2007-12-05 15:25:00,40.41,40.41,40.34,40.34,65200.0,26.2794,26.2794,26.2338,26.2338,65200.0
2007-12-05 15:30:00,40.34,40.34,40.31,40.31,8900.0,26.2338,26.2338,26.2143,26.2143,8900.0
2007-12-05 15:35:00,40.32,40.37,40.31,40.35,26300.0,26.2208,26.2533,26.2143,26.2403,26300.0
2007-12-05 15:40:00,40.36,40.42,40.35,40.4,41100.0,26.2468,26.2859,26.2403,26.2729,41100.0
2007-12-05 15:45:00,40.4,40.41,40.33,40.4,37100.0,26.2729,26.2794,26.2273,26.2729,37100.0
2007-12-05 15:50:00,40.4,40.41,40.37,40.38,27700.0,26.2729,26.2794,26.2533,26.2598,27700.0
2007-12-05 15:55:00,40.37,40.39,40.32,40.34,56000.0,26.2533,26.2664,26.2208,26.2338,56000.0
2007-12-06 09:30:00,40.23,40.37,40.23,40.36,12300.0,26.1623,26.2533,26.1623,26.2468,12300.0
2007-12-06 09:35:00,40.36,40.45,40.24,40.24,12800.0,26.2468,26.3054,26.1688,26.1688,12800.0
2007-12-06 09:40:00,40.23,40.46,40.22,40.38,32300.0,26.1623,26.3119,26.1558,26.2598,32300.0
2007-12-06 09:45:00,40.37,40.56,40.37,40.56,24600.0,26.2533,26.3769,26.2533,26.3769,24600.0
2007-12-06 09:50:00,40.55,40.63,40.52,40.61,22700.0,26.3704,26.4224,26.3509,26.4094,22700.0
2007-12-06 09:55:00,40.59,40.62,40.58,40.6,10000.0,26.3964,26.4159,26.3899,26.4029,10000.0
2007-12-06 10:00:00,40.6,40.62,40.58,40.6,28200.0,26.4029,26.4159,26.3899,26.4029,28200.0
2007-12-06 10:05:00,40.61,40.62,40.6,40.6,17400.0,26.4094,26.4159,26.4029,26.4029,17400.0
2007-12-06 10:10:00,40.6,40.62,40.46,40.46,10100.0,26.4029,26.4159,26.3119,26.3119,10100.0
2007-12-06 10:15:00,40.46,40.48,40.44,40.44,5400.0,26.3119,26.3249,26.2989,26.2989,5400.0
2007-12-06 10:20:00,40.45,40.48,40.42,40.42,13400.0,26.3054,26.3249,26.2859,26.2859,13400.0
2007-12-06 10:25:00,40.41,40.5,40.4,40.46,10600.0,26.2794,26.3379,26.2729,26.3119,10600.0
2007-12-06 10:30:00,40.44,40.5,40.43,40.5,11500.0,26.2989,26.3379,26.2924,26.3379,11500.0
2007-12-06 10:35:00,40.49,40.49,40.45,40.48,10100.0,26.3314,26.3314,26.3054,26.3249,10100.0
2007-12-06 10:40:00,40.47,40.51,40.45,40.49,12900.0,26.3184,26.3444,26.3054,26.3314,12900.0
2007-12-06 10:45:00,40.49,40.52,40.48,40.51,4900.0,26.3314,26.3509,26.3249,26.3444,4900.0
2007-12-06 10:50:00,40.51,40.53,40.5,40.51,4500.0,26.3444,26.3574,26.3379,26.3444,4500.0
2007-12-06 10:55:00,40.52,40.55,40.5,40.54,6500.0,26.3509,26.3704,26.3379,26.3639,6500.0
2007-12-06 11:00:00,40.53,40.54,40.45,40.46,14600.0,26.3574,26.3639,26.3054,26.3119,14600.0
2007-12-06 11:05:00,40.46,40.54,40.46,40.51,42400.0,26.3119,26.3639,26.3119,26.3444,42400.0
2007-12-06 11:10:00,40.51,40.51,40.48,40.49,13000.0,26.3444,26.3444,26.3249,26.3314,13000.0
2007-12-06 11:15:00,40.49,40.5,40.46,40.47,12300.0,26.3314,26.3379,26.3119,26.3184,12300.0
2007-12-06 11:20:00,40.46,40.47,40.4,40.47,23500.0,26.3119,26.3184,26.2729,26.3184,23500.0
2007-12-06 11:25:00,40.46,40.51,40.46,40.49,7500.0,26.3119,26.3444,26.3119,26.3314,7500.0
2007-12-06 11:30:00,40.48,40.49,40.44,40.48,9400.0,26.3249,26.3314,26.2989,26.3249,9400.0
2007-12-06 11:35:00,40.47,40.49,40.46,40.48,4600.0,26.3184,26.3314,26.3119,26.3249,4600.0
2007-12-06 11:40:00,40.48,40.51,40.48,40.5,2700.0,26.3249,26.3444,26.3249,26.3379,2700.0
2007-12-06 11:45:00,40.5,40.51,40.48,40.48,2900.0,26.3379,26.3444,26.3249,26.3249,2900.0
2007-12-06 11:50:00,40.48,40.49,40.45,40.45,8100.0,26.3249,26.3314,26.3054,26.3054,8100.0
2007-12-06 11:55:00,40.46,40.51,40.45,40.47,14700.0,26.3119,26.3444,26.3054,26.3184,14700.0
2007-12-06 12:00:00,40.47,40.48,40.43,40.44,8600.0,26.3184,26.3249,26.2924,26.2989,8600.0
2007-12-06 12:05:00,40.45,40.48,40.38,40.39,14400.0,26.3054,26.3249,26.2598,26.2664,14400.0
2007-12-06 12:10:00,40.39,40.4,40.36,40.39,7300.0,26.2664,26.2729,26.2468,26.2664,7300.0
2007-12-06 12:15:00,40.39,40.39,40.36,40.36,1700.0,26.2664,26.2664,26.2468,26.2468,1700.0
2007-12-06 12:20:00,40.35,40.35,40.33,40.34,2100.0,26.2403,26.2403,26.2273,26.2338,2100.0
2007-12-06 12:25:00,40.33,40.33,40.3,40.3,3600.0,26.2273,26.2273,26.2078,26.2078,3600.0
2007-12-06 12:30:00,40.31,40.33,40.31,40.33,5400.0,26.2143,26.2273,26.2143,26.2273,5400.0
2007-12-06 12:35:00,40.34,40.38,40.34,40.38,4500.0,26.2338,26.2598,26.2338,26.2598,4500.0
2007-12-06 12:40:00,40.37,40.38,40.33,40.35,5700.0,26.2533,26.2598,26.2273,26.2403,5700.0
2007-12-06 12:45:00,40.34,40.35,40.33,40.35,3100.0,26.2338,26.2403,26.2273,26.2403,3100.0
2007-12-06 12:50:00,40.34,40.34,40.27,40.3,12300.0,26.2338,26.2338,26.1883,26.2078,12300.0
2007-12-06 12:55:00,40.31,40.38,40.31,40.37,5600.0,26.2143,26.2598,26.2143,26.2533,5600.0
2007-12-06 13:00:00,40.37,40.41,40.35,40.41,7600.0,26.2533,26.2794,26.2403,26.2794,7600.0
2007-12-06 13:05:00,40.41,40.41,40.35,40.37,12800.0,26.2794,26.2794,26.2403,26.2533,12800.0
2007-12-06 13:10:00,40.37,40.39,40.37,40.39,1800.0,26.2533,26.2664,26.2533,26.2664,1800.0
2007-12-06 13:15:00,40.38,40.38,40.35,40.37,4000.0,26.2598,26.2598,26.2403,26.2533,4000.0
2007-12-06 13:20:00,40.36,40.4,40.36,40.38,4000.0,26.2468,26.2729,26.2468,26.2598,4000.0
2007-12-06 13:25:00,40.38,40.38,40.35,40.37,4400.0,26.2598,26.2598,26.2403,26.2533,4400.0
2007-12-06 13:30:00,40.36,40.36,40.34,40.34,4300.0,26.2468,26.2468,26.2338,26.2338,4300.0
2007-12-06 13:35:00,40.34,40.35,40.32,40.34,6600.0,26.2338,26.2403,26.2208,26.2338,6600.0
2007-12-06 13:40:00,40.34,40.37,40.34,40.35,6000.0,26.2338,26.2533,26.2338,26.2403,6000.0
2007-12-06 13:45:00,40.37,40.37,40.33,40.36,6100.0,26.2533,26.2533,26.2273,26.2468,6100.0
2007-12-06 13:50:00,40.37,40.38,40.35,40.35,3200.0,26.2533,26.2598,26.2403,26.2403,3200.0
2007-12-06 13:55:00,40.36,40.36,40.31,40.35,8600.0,26.2468,26.2468,26.2143,26.2403,8600.0
2007-12-06 14:00:00,40.34,40.36,40.34,40.35,6300.0,26.2338,26.2468,26.2338,26.2403,6300.0
2007-12-06 14:05:00,40.35,40.42,40.34,40.42,9200.0,26.2403,26.2859,26.2338,26.2859,9200.0
2007-12-06 14:10:00,40.42,40.42,40.41,40.42,4900.0,26.2859,26.2859,26.2794,26.2859,4900.0
2007-12-06 14:15:00,40.43,40.46,40.42,40.46,6100.0,26.2924,26.3119,26.2859,26.3119,6100.0
2007-12-06 14:20:00,40.47,40.5,40.46,40.5,9700.0,26.3184,26.3379,26.3119,26.3379,9700.0
2007-12-06 14:25:00,40.49,40.5,40.47,40.47,14000.0,26.3314,26.3379,26.3184,26.3184,14000.0
2007-12-06 14:30:00,40.48,40.5,40.47,40.5,11100.0,26.3249,26.3379,26.3184,26.3379,11100.0
2007-12-06 14:35:00,40.5,40.51,40.47,40.49,10500.0,26.3379,26.3444,26.3184,26.3314,10500.0
2007-12-06 14:40:00,40.5,40.51,40.48,40.51,15100.0,26.3379,26.3444,26.3249,26.3444,15100.0
2007-12-06 14:45:00,40.5,40.51,40.49,40.5,5400.0,26.3379,26.3444,26.3314,26.3379,5400.0
2007-12-06 14:50:00,40.49,40.51,40.46,40.46,17600.0,26.3314,26.3444,26.3119,26.3119,17600.0
2007-12-06 14:55:00,40.46,40.47,40.43,40.44,9100.0,26.3119,26.3184,26.2924,26.2989,9100.0
2007-12-06 15:00:00,40.44,40.51,40.44,40.51,8700.0,26.2989,26.3444,26.2989,26.3444,8700.0
2007-12-06 15:05:00,40.51,40.51,40.48,40.48,12200.0,26.3444,26.3444,26.3249,26.3249,12200.0
2007-12-06 15:10:00,40.48,40.48,40.47,40.47,4400.0,26.3249,26.3249,26.3184,26.3184,4400.0
2007-12-06 15:15:00,40.47,40.51,40.46,40.47,12200.0,26.3184,26.3444,26.3119,26.3184,12200.0
2007-12-06 15:20:00,40.47,40.51,40.46,40.5,9000.0,26.3184,26.3444,26.3119,26.3379,9000.0
2007-12-06 15:25:00,40.5,40.51,40.48,40.5,8800.0,26.3379,26.3444,26.3249,26.3379,8800.0
2007-12-06 15:30:00,40.51,40.51,40.48,40.5,11300.0,26.3444,26.3444,26.3249,26.3379,11300.0
2007-12-06 15:35:00,40.5,40.52,40.5,40.52,17300.0,26.3379,26.3509,26.3379,26.3509,17300.0
2007-12-06 15:40:00,40.52,40.53,40.47,40.5,23900.0,26.3509,26.3574,26.3184,26.3379,23900.0
2007-12-06 15:45:00,40.51,40.51,40.49,40.5,42200.0,26.3444,26.3444,26.3314,26.3379,42200.0
2007-12-06 15:50:00,40.5,40.55,40.49,40.53,78200.0,26.3379,26.3704,26.3314,26.3574,78200.0
2007-12-06 15:55:00,40.52,40.55,40.47,40.5,52300.0,26.3509,26.3704,26.3184,26.3379,52300.0
2007-12-07 09:30:00,40.71,40.71,40.6,40.63,12300.0,26.4745,26.4745,26.4029,26.4224,12300.0
2007-12-07 09:35:00,40.63,40.73,40.6,40.65,18200.0,26.4224,26.4875,26.4029,26.4354,18200.0
2007-12-07 09:40:00,40.65,40.73,40.62,40.64,33500.0,26.4354,26.4875,26.4159,26.4289,33500.0
2007-12-07 09:45:00,40.65,40.74,40.65,40.7,10200.0,26.4354,26.494,26.4354,26.468,10200.0
2007-12-07 09:50:00,40.7,40.7,40.61,40.64,13400.0,26.468,26.468,26.4094,26.4289,13400.0
2007-12-07 09:55:00,40.65,40.66,40.6,40.62,8400.0,26.4354,26.4419,26.4029,26.4159,8400.0
2007-12-07 10:00:00,40.62,40.62,40.56,40.57,5000.0,26.4159,26.4159,26.3769,26.3834,5000.0
2007-12-07 10:05:00,40.56,40.62,40.56,40.6,21000.0,26.3769,26.4159,26.3769,26.4029,21000.0
2007-12-07 10:10:00,40.61,40.63,40.55,40.55,61800.0,26.4094,26.4224,26.3704,26.3704,61800.0
2007-12-07 10:15:00,40.57,40.57,40.48,40.5,11300.0,26.3834,26.3834,26.3249,26.3379,11300.0
2007-12-07 10:20:00,40.5,40.5,40.42,40.42,7300.0,26.3379,26.3379,26.2859,26.2859,7300.0
2007-12-07 10:25:00,40.42,40.44,40.36,40.37,10600.0,26.2859,26.2989,26.2468,26.2533,10600.0
2007-12-07 10:30:00,40.37,40.37,40.3,40.37,12900.0,26.2533,26.2533,26.2078,26.2533,12900.0
2007-12-07 10:35:00,40.37,40.46,40.37,40.46,14600.0,26.2533,26.3119,26.2533,26.3119,14600.0
2007-12-07 10:40:00,40.45,40.45,40.43,40.45,9200.0,26.3054,26.3054,26.2924,26.3054,9200.0
2007-12-07 10:45:00,40.44,40.44,40.37,40.39,15600.0,26.2989,26.2989,26.2533,26.2664,15600.0
2007-12-07 10:50:00,40.4,40.42,40.4,40.41,3800.0,26.2729,26.2859,26.2729,26.2794,3800.0
2007-12-07 10:55:00,40.39,40.41,40.39,40.39,3700.0,26.2664,26.2794,26.2664,26.2664,3700.0
2007-12-07 11:00:00,40.41,40.41,40.35,40.36,8700.0,26.2794,26.2794,26.2403,26.2468,8700.0
2007-12-07 11:05:00,40.37,40.42,40.36,40.42,5300.0,26.2533,26.2859,26.2468,26.2859,5300.0
2007-12-07 11:10:00,40.41,40.46,40.38,40.38,12300.0,26.2794,26.3119,26.2598,26.2598,12300.0
2007-12-07 11:15:00,40.39,40.4,40.37,40.37,10300.0,26.2664,26.2729,26.2533,26.2533,10300.0
2007-12-07 11:20:00,40.37,40.38,40.3,40.31,10400.0,26.2533,26.2598,26.2078,26.2143,10400.0
2007-12-07 11:25:00,40.31,40.38,40.31,40.37,10500.0,26.2143,26.2598,26.2143,26.2533,10500.0
2007-12-07 11:30:00,40.38,40.46,40.38,40.46,16800.0,26.2598,26.3119,26.2598,26.3119,16800.0
2007-12-07 11:35:00,40.48,40.53,40.48,40.53,10100.0,26.3249,26.3574,26.3249,26.3574,10100.0
2007-12-07 11:40:00,40.52,40.55,40.52,40.55,7600.0,26.3509,26.3704,26.3509,26.3704,7600.0
2007-12-07 11:45:00,40.55,40.58,40.55,40.55,7300.0,26.3704,26.3899,26.3704,26.3704,7300.0
2007-12-07 11:50:00,40.56,40.58,40.54,40.57,11800.0,26.3769,26.3899,26.3639,26.3834,11800.0
2007-12-07 11:55:00,40.57,40.57,40.56,40.56,6700.0,26.3834,26.3834,26.3769,26.3769,6700.0
2007-12-07 12:00:00,40.56,40.57,40.52,40.53,18000.0,26.3769,26.3834,26.3509,26.3574,18000.0
2007-12-07 12:05:00,40.53,40.54,40.48,40.48,18300.0,26.3574,26.3639,26.3249,26.3249,18300.0
2007-12-07 12:10:00,40.48,40.5,40.44,40.5,19400.0,26.3249,26.3379,26.2989,26.3379,19400.0
2007-12-07 12:15:00,40.5,40.56,40.49,40.54,20600.0,26.3379,26.3769,26.3314,26.3639,20600.0
2007-12-07 12:20:00,40.54,40.56,40.54,40.56,8300.0,26.3639,26.3769,26.3639,26.3769,8300.0
2007-12-07 12:25:00,40.55,40.56,40.54,40.54,4200.0,26.3704,26.3769,26.3639,26.3639,4200.0
2007-12-07 12:30:00,40.55,40.56,40.54,40.56,4400.0,26.3704,26.3769,26.3639,26.3769,4400.0
2007-12-07 12:35:00,40.56,40.58,40.55,40.56,10000.0,26.3769,26.3899,26.3704,26.3769,10000.0
2007-12-07 12:40:00,40.56,40.57,40.56,40.57,3400.0,26.3769,26.3834,26.3769,26.3834,3400.0
2007-12-07 12:45:00,40.56,40.57,40.56,40.56,6000.0,26.3769,26.3834,26.3769,26.3769,6000.0
2007-12-07 12:50:00,40.55,40.55,40.48,40.49,26700.0,26.3704,26.3704,26.3249,26.3314,26700.0
2007-12-07 12:55:00,40.47,40.52,40.47,40.49,21400.0,26.3184,26.3509,26.3184,26.3314,21400.0
2007-12-07 13:00:00,40.48,40.51,40.47,40.49,33300.0,26.3249,26.3444,26.3184,26.3314,33300.0
2007-12-07 13:05:00,40.49,40.49,40.38,40.4,48900.0,26.3314,26.3314,26.2598,26.2729,48900.0
2007-12-07 13:10:00,40.4,40.41,40.39,40.4,8300.0,26.2729,26.2794,26.2664,26.2729,8300.0
2007-12-07 13:15:00,40.4,40.4,40.38,40.38,6900.0,26.2729,26.2729,26.2598,26.2598,6900.0
2007-12-07 13:20:00,40.39,40.4,40.34,40.34,10700.0,26.2664,26.2729,26.2338,26.2338,10700.0
2007-12-07 13:25:00,40.34,40.35,40.26,40.29,15300.0,26.2338,26.2403,26.1818,26.2013,15300.0
2007-12-07 13:30:00,40.29,40.33,40.29,40.31,10700.0,26.2013,26.2273,26.2013,26.2143,10700.0
2007-12-07 13:35:00,40.32,40.32,40.26,40.29,28400.0,26.2208,26.2208,26.1818,26.2013,28400.0
2007-12-07 13:40:00,40.29,40.31,40.26,40.31,21800.0,26.2013,26.2143,26.1818,26.2143,21800.0
2007-12-07 13:45:00,40.31,40.4,40.31,40.39,21500.0,26.2143,26.2729,26.2143,26.2664,21500.0
2007-12-07 13:50:00,40.39,40.39,40.37,40.37,3500.0,26.2664,26.2664,26.2533,26.2533,3500.0
2007-12-07 13:55:00,40.38,40.39,40.37,40.37,5000.0,26.2598,26.2664,26.2533,26.2533,5000.0
2007-12-07 14:00:00,40.37,40.39,40.37,40.39,2900.0,26.2533,26.2664,26.2533,26.2664,2900.0
2007-12-07 14:05:00,40.38,40.41,40.38,40.4,40800.0,26.2598,26.2794,26.2598,26.2729,40800.0
2007-12-07 14:10:00,40.41,40.41,40.39,40.4,19500.0,26.2794,26.2794,26.2664,26.2729,19500.0
2007-12-07 14:15:00,40.4,40.41,40.39,40.4,7300.0,26.2729,26.2794,26.2664,26.2729,7300.0
2007-12-07 14:20:00,40.4,40.43,40.39,40.43,5500.0,26.2729,26.2924,26.2664,26.2924,5500.0
2007-12-07 14:25:00,40.42,40.43,40.39,40.4,14800.0,26.2859,26.2924,26.2664,26.2729,14800.0
2007-12-07 14:30:00,40.4,40.4,40.39,40.39,22800.0,26.2729,26.2729,26.2664,26.2664,22800.0
2007-12-07 14:35:00,40.4,40.4,40.38,40.39,15900.0,26.2729,26.2729,26.2598,26.2664,15900.0
2007-12-07 14:40:00,40.39,40.4,40.36,40.37,4900.0,26.2664,26.2729,26.2468,26.2533,4900.0
2007-12-07 14:45:00,40.37,40.39,40.35,40.35,8200.0,26.2533,26.2664,26.2403,26.2403,8200.0
2007-12-07 14:50:00,40.35,40.37,40.35,40.37,11900.0,26.2403,26.2533,26.2403,26.2533,11900.0
2007-12-07 14:55:00,40.37,40.44,40.37,40.4,25200.0,26.2533,26.2989,26.2533,26.2729,25200.0
2007-12-07 15:00:00,40.4,40.4,40.35,40.35,13400.0,26.2729,26.2729,26.2403,26.2403,13400.0
2007-12-07 15:05:00,40.36,40.41,40.35,40.38,34700.0,26.2468,26.2794,26.2403,26.2598,34700.0
2007-12-07 15:10:00,40.4,40.42,40.38,40.4,52900.0,26.2729,26.2859,26.2598,26.2729,52900.0
2007-12-07 15:15:00,40.4,40.4,40.35,40.36,12800.0,26.2729,26.2729,26.2403,26.2468,12800.0
2007-12-07 15:20:00,40.36,40.37,40.33,40.34,9600.0,26.2468,26.2533,26.2273,26.2338,9600.0
2007-12-07 15:25:00,40.35,40.35,40.32,40.35,6400.0,26.2403,26.2403,26.2208,26.2403,6400.0
2007-12-07 15:30:00,40.34,40.35,40.3,40.3,7100.0,26.2338,26.2403,26.2078,26.2078,7100.0
2007-12-07 15:35:00,40.3,40.32,40.24,40.27,17700.0,26.2078,26.2208,26.1688,26.1883,17700.0
2007-12-07 15:40:00,40.25,40.26,40.2,40.22,33300.0,26.1753,26.1818,26.1428,26.1558,33300.0
2007-12-07 15:45:00,40.23,40.3,40.23,40.26,11500.0,26.1623,26.2078,26.1623,26.1818,11500.0
2007-12-07 15:50:00,40.25,40.26,40.16,40.2,21600.0,26.1753,26.1818,26.1168,26.1428,21600.0
2007-12-07 15:55:00,40.2,40.36,40.2,40.34,61500.0,26.1428,26.2468,26.1428,26.2338,61500.0
2007-12-10 09:30:00,40.71,40.88,40.57,40.58,45700.0,26.4745,26.585,26.3834,26.3899,45700.0
2007-12-10 09:35:00,40.55,40.55,40.45,40.45,12800.0,26.3704,26.3704,26.3054,26.3054,12800.0
2007-12-10 09:40:00,40.45,40.5,40.41,40.46,15300.0,26.3054,26.3379,26.2794,26.3119,15300.0
2007-12-10 09:45:00,40.46,40.48,40.44,40.48,7900.0,26.3119,26.3249,26.2989,26.3249,7900.0
2007-12-10 09:50:00,40.46,40.48,40.44,40.45,11900.0,26.3119,26.3249,26.2989,26.3054,11900.0
2007-12-10 09:55:00,40.45,40.52,40.44,40.49,15700.0,26.3054,26.3509,26.2989,26.3314,15700.0
2007-12-10 10:00:00,40.49,40.57,40.49,40.51,15100.0,26.3314,26.3834,26.3314,26.3444,15100.0
2007-12-10 10:05:00,40.51,40.58,40.49,40.5,14400.0,26.3444,26.3899,26.3314,26.3379,14400.0
2007-12-10 10:10:00,40.49,40.56,40.47,40.52,11300.0,26.3314,26.3769,26.3184,26.3509,11300.0
2007-12-10 10:15:00,40.5,40.52,40.46,40.49,11900.0,26.3379,26.3509,26.3119,26.3314,11900.0
2007-12-10 10:20:00,40.48,40.49,40.45,40.49,12800.0,26.3249,26.3314,26.3054,26.3314,12800.0
2007-12-10 10:25:00,40.47,40.5,40.46,40.47,5600.0,26.3184,26.3379,26.3119,26.3184,5600.0
2007-12-10 10:30:00,40.47,40.5,40.44,40.46,23100.0,26.3184,26.3379,26.2989,26.3119,23100.0
2007-12-10 10:35:00,40.45,40.46,40.4,40.4,11300.0,26.3054,26.3119,26.2729,26.2729,11300.0
2007-12-10 10:40:00,40.41,40.46,40.41,40.44,15300.0,26.2794,26.3119,26.2794,26.2989,15300.0
2007-12-10 10:45:00,40.42,40.46,40.42,40.44,8200.0,26.2859,26.3119,26.2859,26.2989,8200.0
2007-12-10 10:50:00,40.44,40.46,40.44,40.45,5600.0,26.2989,26.3119,26.2989,26.3054,5600.0
2007-12-10 10:55:00,40.46,40.47,40.44,40.46,10900.0,26.3119,26.3184,26.2989,26.3119,10900.0
2007-12-10 11:00:00,40.47,40.47,40.44,40.46,4400.0,26.3184,26.3184,26.2989,26.3119,4400.0
2007-12-10 11:05:00,40.45,40.46,40.41,40.41,5200.0,26.3054,26.3119,26.2794,26.2794,5200.0
2007-12-10 11:10:00,40.43,40.46,40.42,40.44,7000.0,26.2924,26.3119,26.2859,26.2989,7000.0
2007-12-10 11:15:00,40.45,40.46,40.44,40.44,5800.0,26.3054,26.3119,26.2989,26.2989,5800.0
2007-12-10 11:20:00,40.44,40.46,40.43,40.45,7300.0,26.2989,26.3119,26.2924,26.3054,7300.0
2007-12-10 11:25:00,40.45,40.47,40.44,40.44,59700.0,26.3054,26.3184,26.2989,26.2989,59700.0
2007-12-10 11:30:00,40.45,40.46,40.43,40.43,6000.0,26.3054,26.3119,26.2924,26.2924,6000.0
2007-12-10 11:35:00,40.44,40.46,40.43,40.46,7900.0,26.2989,26.3119,26.2924,26.3119,7900.0
2007-12-10 11:40:00,40.45,40.45,40.43,40.45,8900.0,26.3054,26.3054,26.2924,26.3054,8900.0
2007-12-10 11:45:00,40.45,40.46,40.43,40.43,5700.0,26.3054,26.3119,26.2924,26.2924,5700.0
2007-12-10 11:50:00,40.44,40.46,40.43,40.44,33700.0,26.2989,26.3119,26.2924,26.2989,33700.0
2007-12-10 11:55:00,40.44,40.47,40.42,40.43,11400.0,26.2989,26.3184,26.2859,26.2924,11400.0
2007-12-10 12:00:00,40.43,40.46,40.42,40.43,7200.0,26.2924,26.3119,26.2859,26.2924,7200.0
2007-12-10 12:05:00,40.43,40.46,40.42,40.44,8800.0,26.2924,26.3119,26.2859,26.2989,8800.0
2007-12-10 12:10:00,40.44,40.45,40.43,40.45,3400.0,26.2989,26.3054,26.2924,26.3054,3400.0
2007-12-10 12:15:00,40.43,40.47,40.43,40.44,45700.0,26.2924,26.3184,26.2924,26.2989,45700.0
2007-12-10 12:20:00,40.45,40.45,40.42,40.43,15600.0,26.3054,26.3054,26.2859,26.2924,15600.0
2007-12-10 12:25:00,40.42,40.44,40.41,40.41,6400.0,26.2859,26.2989,26.2794,26.2794,6400.0
2007-12-10 12:30:00,40.43,40.43,40.39,40.39,10400.0,26.2924,26.2924,26.2664,26.2664,10400.0
2007-12-10 12:35:00,40.4,40.4,40.39,40.4,4300.0,26.2729,26.2729,26.2664,26.2729,4300.0
2007-12-10 12:40:00,40.4,40.4,40.39,40.39,4700.0,26.2729,26.2729,26.2664,26.2664,4700.0
2007-12-10 12:45:00,40.4,40.4,40.39,40.39,3200.0,26.2729,26.2729,26.2664,26.2664,3200.0
2007-12-10 12:50:00,40.39,40.39,40.37,40.37,4900.0,26.2664,26.2664,26.2533,26.2533,4900.0
2007-12-10 12:55:00,40.37,40.4,40.36,40.38,11900.0,26.2533,26.2729,26.2468,26.2598,11900.0
2007-12-10 13:00:00,40.4,40.4,40.38,40.4,8000.0,26.2729,26.2729,26.2598,26.2729,8000.0
2007-12-10 13:05:00,40.4,40.4,40.39,40.39,5900.0,26.2729,26.2729,26.2664,26.2664,5900.0
2007-12-10 13:10:00,40.39,40.4,40.38,40.39,7600.0,26.2664,26.2729,26.2598,26.2664,7600.0
2007-12-10 13:15:00,40.38,40.41,40.38,40.41,9600.0,26.2598,26.2794,26.2598,26.2794,9600.0
2007-12-10 13:20:00,40.41,40.42,40.39,40.39,13100.0,26.2794,26.2859,26.2664,26.2664,13100.0
2007-12-10 13:25:00,40.39,40.41,40.38,40.38,14000.0,26.2664,26.2794,26.2598,26.2598,14000.0
2007-12-10 13:30:00,40.4,40.4,40.39,40.4,10400.0,26.2729,26.2729,26.2664,26.2729,10400.0
2007-12-10 13:35:00,40.4,40.4,40.39,40.4,4300.0,26.2729,26.2729,26.2664,26.2729,4300.0
2007-12-10 13:40:00,40.39,40.4,40.39,40.4,6700.0,26.2664,26.2729,26.2664,26.2729,6700.0
2007-12-10 13:45:00,40.4,40.4,40.38,40.39,29900.0,26.2729,26.2729,26.2598,26.2664,29900.0
2007-12-10 13:50:00,40.38,40.4,40.37,40.38,13000.0,26.2598,26.2729,26.2533,26.2598,13000.0
2007-12-10 13:55:00,40.38,40.4,40.37,40.37,7800.0,26.2598,26.2729,26.2533,26.2533,7800.0
2007-12-10 14:00:00,40.37,40.39,40.36,40.37,14800.0,26.2533,26.2664,26.2468,26.2533,14800.0
2007-12-10 14:05:00,40.38,40.4,40.37,40.4,8200.0,26.2598,26.2729,26.2533,26.2729,8200.0
2007-12-10 14:10:00,40.39,40.4,40.34,40.34,15200.0,26.2664,26.2729,26.2338,26.2338,15200.0
2007-12-10 14:15:00,40.35,40.37,40.34,40.34,9200.0,26.2403,26.2533,26.2338,26.2338,9200.0
2007-12-10 14:20:00,40.34,40.37,40.34,40.34,9000.0,26.2338,26.2533,26.2338,26.2338,9000.0
2007-12-10 14:25:00,40.35,40.36,40.35,40.35,11600.0,26.2403,26.2468,26.2403,26.2403,11600.0
2007-12-10 14:30:00,40.36,40.36,40.33,40.33,16300.0,26.2468,26.2468,26.2273,26.2273,16300.0
2007-12-10 14:35:00,40.33,40.35,40.33,40.34,5400.0,26.2273,26.2403,26.2273,26.2338,5400.0
2007-12-10 14:40:00,40.35,40.39,40.33,40.34,36800.0,26.2403,26.2664,26.2273,26.2338,36800.0
2007-12-10 14:45:00,40.35,40.4,40.35,40.4,25600.0,26.2403,26.2729,26.2403,26.2729,25600.0
2007-12-10 14:50:00,40.4,40.4,40.32,40.34,23900.0,26.2729,26.2729,26.2208,26.2338,23900.0
2007-12-10 14:55:00,40.33,40.33,40.3,40.32,21800.0,26.2273,26.2273,26.2078,26.2208,21800.0
2007-12-10 15:00:00,40.31,40.31,40.29,40.3,20600.0,26.2143,26.2143,26.2013,26.2078,20600.0
2007-12-10 15:05:00,40.31,40.37,40.29,40.34,24400.0,26.2143,26.2533,26.2013,26.2338,24400.0
2007-12-10 15:10:00,40.35,40.38,40.34,40.34,24700.0,26.2403,26.2598,26.2338,26.2338,24700.0
2007-12-10 15:15:00,40.34,40.35,40.3,40.3,19800.0,26.2338,26.2403,26.2078,26.2078,19800.0
2007-12-10 15:20:00,40.3,40.32,40.3,40.31,17900.0,26.2078,26.2208,26.2078,26.2143,17900.0
2007-12-10 15:25:00,40.31,40.33,40.25,40.25,41300.0,26.2143,26.2273,26.1753,26.1753,41300.0
2007-12-10 15:30:00,40.25,40.28,40.23,40.25,41300.0,26.1753,26.1948,26.1623,26.1753,41300.0
2007-12-10 15:35:00,40.25,40.26,40.24,40.26,36100.0,26.1753,26.1818,26.1688,26.1818,36100.0
2007-12-10 15:40:00,40.24,40.26,40.23,40.26,35500.0,26.1688,26.1818,26.1623,26.1818,35500.0
2007-12-10 15:45:00,40.26,40.28,40.19,40.22,45800.0,26.1818,26.1948,26.1363,26.1558,45800.0
2007-12-10 15:50:00,40.21,40.26,40.19,40.2,83800.0,26.1493,26.1818,26.1363,26.1428,83800.0
2007-12-10 15:55:00,40.19,40.28,40.19,40.28,60200.0,26.1363,26.1948,26.1363,26.1948,60200.0
2007-12-11 09:30:00,40.41,40.41,40.13,40.26,43100.0,26.2794,26.2794,26.0973,26.1818,43100.0
2007-12-11 09:35:00,40.28,40.28,40.17,40.17,11500.0,26.1948,26.1948,26.1233,26.1233,11500.0
2007-12-11 09:40:00,40.19,40.23,40.12,40.23,9900.0,26.1363,26.1623,26.0908,26.1623,9900.0
2007-12-11 09:45:00,40.23,40.25,40.21,40.21,11500.0,26.1623,26.1753,26.1493,26.1493,11500.0
2007-12-11 09:50:00,40.21,40.25,40.19,40.19,8600.0,26.1493,26.1753,26.1363,26.1363,8600.0
2007-12-11 09:55:00,40.18,40.19,40.1,40.1,9800.0,26.1298,26.1363,26.0778,26.0778,9800.0
2007-12-11 10:00:00,40.11,40.11,40.05,40.08,15000.0,26.0843,26.0843,26.0452,26.0648,15000.0
2007-12-11 10:05:00,40.08,40.09,40.03,40.04,11400.0,26.0648,26.0713,26.0322,26.0387,11400.0
2007-12-11 10:10:00,40.04,40.04,40.0,40.01,8100.0,26.0387,26.0387,26.0127,26.0192,8100.0
2007-12-11 10:15:00,40.01,40.05,40.01,40.04,9900.0,26.0192,26.0452,26.0192,26.0387,9900.0
2007-12-11 10:20:00,40.04,40.05,40.02,40.03,8200.0,26.0387,26.0452,26.0257,26.0322,8200.0
2007-12-11 10:25:00,40.04,40.13,40.03,40.09,19800.0,26.0387,26.0973,26.0322,26.0713,19800.0
2007-12-11 10:30:00,40.1,40.12,40.09,40.1,8800.0,26.0778,26.0908,26.0713,26.0778,8800.0
2007-12-11 10:35:00,40.1,40.13,40.07,40.09,12800.0,26.0778,26.0973,26.0583,26.0713,12800.0
2007-12-11 10:40:00,40.08,40.11,40.04,40.07,12000.0,26.0648,26.0843,26.0387,26.0583,12000.0
2007-12-11 10:45:00,40.06,40.1,40.05,40.07,15100.0,26.0517,26.0778,26.0452,26.0583,15100.0
2007-12-11 10:50:00,40.07,40.08,40.01,40.03,11800.0,26.0583,26.0648,26.0192,26.0322,11800.0
2007-12-11 10:55:00,40.01,40.02,40.0,40.01,10400.0,26.0192,26.0257,26.0127,26.0192,10400.0
2007-12-11 11:00:00,40.0,40.02,40.0,40.0,14400.0,26.0127,26.0257,26.0127,26.0127,14400.0
2007-12-11 11:05:00,40.0,40.01,39.98,39.99,55500.0,26.0127,26.0192,25.9997,26.0062,55500.0
2007-12-11 11:10:00,40.0,40.02,39.97,40.01,21600.0,26.0127,26.0257,25.9932,26.0192,21600.0
2007-12-11 11:15:00,40.0,40.01,39.97,40.0,85600.0,26.0127,26.0192,25.9932,26.0127,85600.0
2007-12-11 11:20:00,40.01,40.01,39.96,39.97,16400.0,26.0192,26.0192,25.9867,25.9932,16400.0
2007-12-11 11:25:00,39.97,39.97,39.93,39.96,21200.0,25.9932,25.9932,25.9672,25.9867,21200.0
2007-12-11 11:30:00,39.96,39.98,39.94,39.94,16900.0,25.9867,25.9997,25.9737,25.9737,16900.0
2007-12-11 11:35:00,39.95,39.95,39.93,39.93,19900.0,25.9802,25.9802,25.9672,25.9672,19900.0
2007-12-11 11:40:00,39.93,39.95,39.93,39.94,18900.0,25.9672,25.9802,25.9672,25.9737,18900.0
2007-12-11 11:45:00,39.94,39.95,39.93,39.94,24300.0,25.9737,25.9802,25.9672,25.9737,24300.0
2007-12-11 11:50:00,39.93,39.94,39.93,39.94,36200.0,25.9672,25.9737,25.9672,25.9737,36200.0
2007-12-11 11:55:00,39.94,40.0,39.93,39.97,20000.0,25.9737,26.0127,25.9672,25.9932,20000.0
2007-12-11 12:00:00,39.99,40.02,39.97,39.99,13500.0,26.0062,26.0257,25.9932,26.0062,13500.0
2007-12-11 12:05:00,39.99,39.99,39.9,39.9,10100.0,26.0062,26.0062,25.9477,25.9477,10100.0
2007-12-11 12:10:00,39.9,39.9,39.85,39.85,14600.0,25.9477,25.9477,25.9152,25.9152,14600.0
2007-12-11 12:15:00,39.85,39.86,39.84,39.85,7600.0,25.9152,25.9217,25.9087,25.9152,7600.0
2007-12-11 12:20:00,39.84,39.91,39.83,39.91,16300.0,25.9087,25.9542,25.9022,25.9542,16300.0
2007-12-11 12:25:00,39.9,39.93,39.9,39.92,8700.0,25.9477,25.9672,25.9477,25.9607,8700.0
2007-12-11 12:30:00,39.93,39.93,39.91,39.92,3400.0,25.9672,25.9672,25.9542,25.9607,3400.0
2007-12-11 12:35:00,39.92,40.0,39.89,39.97,26500.0,25.9607,26.0127,25.9412,25.9932,26500.0
2007-12-11 12:40:00,39.97,39.97,39.93,39.94,5500.0,25.9932,25.9932,25.9672,25.9737,5500.0
2007-12-11 12:45:00,39.94,39.94,39.92,39.93,9100.0,25.9737,25.9737,25.9607,25.9672,9100.0
2007-12-11 12:50:00,39.93,39.94,39.9,39.92,12000.0,25.9672,25.9737,25.9477,25.9607,12000.0
2007-12-11 12:55:00,39.91,39.92,39.9,39.91,5800.0,25.9542,25.9607,25.9477,25.9542,5800.0
2007-12-11 13:00:00,39.91,39.91,39.86,39.87,14600.0,25.9542,25.9542,25.9217,25.9282,14600.0
2007-12-11 13:05:00,39.85,39.92,39.85,39.91,9300.0,25.9152,25.9607,25.9152,25.9542,9300.0
2007-12-11 13:10:00,39.9,39.91,39.87,39.89,8700.0,25.9477,25.9542,25.9282,25.9412,8700.0
2007-12-11 13:15:00,39.89,39.93,39.8,39.8,33300.0,25.9412,25.9672,25.8827,25.8827,33300.0
2007-12-11 13:20:00,39.81,39.87,39.81,39.86,14000.0,25.8892,25.9282,25.8892,25.9217,14000.0
2007-12-11 13:25:00,39.85,39.9,39.85,39.88,13700.0,25.9152,25.9477,25.9152,25.9347,13700.0
2007-12-11 13:30:00,39.9,39.9,39.83,39.84,9900.0,25.9477,25.9477,25.9022,25.9087,9900.0
2007-12-11 13:35:00,39.85,39.87,39.79,39.85,31600.0,25.9152,25.9282,25.8762,25.9152,31600.0
2007-12-11 13:40:00,39.84,39.88,39.78,39.87,32200.0,25.9087,25.9347,25.8697,25.9282,32200.0
2007-12-11 13:45:00,39.86,39.92,39.85,39.87,17300.0,25.9217,25.9607,25.9152,25.9282,17300.0
2007-12-11 13:50:00,39.91,39.95,39.9,39.92,6300.0,25.9542,25.9802,25.9477,25.9607,6300.0
2007-12-11 13:55:00,39.93,40.0,39.92,39.99,9600.0,25.9672,26.0127,25.9607,26.0062,9600.0
2007-12-11 14:00:00,40.01,40.04,40.0,40.02,35400.0,26.0192,26.0387,26.0127,26.0257,35400.0
2007-12-11 14:05:00,40.03,40.04,40.01,40.04,10100.0,26.0322,26.0387,26.0192,26.0387,10100.0
2007-12-11 14:10:00,40.05,40.11,40.03,40.08,11100.0,26.0452,26.0843,26.0322,26.0648,11100.0
2007-12-11 14:15:00,40.07,40.12,39.79,40.02,27200.0,26.0583,26.0908,25.8762,26.0257,27200.0
2007-12-11 14:20:00,40.01,40.05,39.77,39.84,58900.0,26.0192,26.0452,25.8632,25.9087,58900.0
2007-12-11 14:25:00,39.84,39.89,39.7,39.78,69700.0,25.9087,25.9412,25.8176,25.8697,69700.0
2007-12-11 14:30:00,39.77,39.91,39.7,39.86,53100.0,25.8632,25.9542,25.8176,25.9217,53100.0
2007-12-11 14:35:00,39.85,39.95,39.75,39.92,47000.0,25.9152,25.9802,25.8501,25.9607,47000.0
2007-12-11 14:40:00,39.92,39.93,39.71,39.78,45500.0,25.9607,25.9672,25.8241,25.8697,45500.0
2007-12-11 14:45:00,39.78,39.79,39.71,39.72,25400.0,25.8697,25.8762,25.8241,25.8306,25400.0
2007-12-11 14:50:00,39.72,39.81,39.7,39.8,29400.0,25.8306,25.8892,25.8176,25.8827,29400.0
2007-12-11 14:55:00,39.8,39.87,39.71,39.74,25700.0,25.8827,25.9282,25.8241,25.8436,25700.0
2007-12-11 15:00:00,39.73,39.75,39.63,39.72,44100.0,25.8371,25.8501,25.7721,25.8306,44100.0
2007-12-11 15:05:00,39.72,39.72,39.65,39.66,17200.0,25.8306,25.8306,25.7851,25.7916,17200.0
2007-12-11 15:10:00,39.66,39.69,39.58,39.63,23800.0,25.7916,25.8111,25.7396,25.7721,23800.0
2007-12-11 15:15:00,39.62,39.67,39.5,39.52,32700.0,25.7656,25.7981,25.6876,25.7006,32700.0
2007-12-11 15:20:00,39.53,39.57,39.49,39.55,27300.0,25.7071,25.7331,25.6811,25.7201,27300.0
2007-12-11 15:25:00,39.55,39.57,39.49,39.53,18900.0,25.7201,25.7331,25.6811,25.7071,18900.0
2007-12-11 15:30:00,39.53,39.57,39.46,39.49,33500.0,25.7071,25.7331,25.6616,25.6811,33500.0
2007-12-11 15:35:00,39.5,39.56,39.48,39.49,83900.0,25.6876,25.7266,25.6746,25.6811,83900.0
2007-12-11 15:40:00,39.49,39.5,39.33,39.33,45400.0,25.6811,25.6876,25.577,25.577,45400.0
2007-12-11 15:45:00,39.34,39.36,39.26,39.29,42800.0,25.5835,25.5965,25.5315,25.551,42800.0
2007-12-11 15:50:00,39.29,39.3,39.24,39.27,50100.0,25.551,25.5575,25.5185,25.538,50100.0
2007-12-11 15:55:00,39.27,39.27,39.16,39.16,96000.0,25.538,25.538,25.4665,25.4665,96000.0
2007-12-12 09:30:00,39.37,39.97,39.37,39.86,39800.0,25.603,25.9932,25.603,25.9217,39800.0
2007-12-12 09:35:00,39.88,39.91,39.69,39.8,27700.0,25.9347,25.9542,25.8111,25.8827,27700.0
2007-12-12 09:40:00,39.79,39.8,39.7,39.76,23000.0,25.8762,25.8827,25.8176,25.8567,23000.0
2007-12-12 09:45:00,39.73,39.77,39.56,39.6,54500.0,25.8371,25.8632,25.7266,25.7526,54500.0
2007-12-12 09:50:00,39.6,39.6,39.44,39.45,38700.0,25.7526,25.7526,25.6485,25.6551,38700.0
2007-12-12 09:55:00,39.45,39.45,39.31,39.33,35100.0,25.6551,25.6551,25.564,25.577,35100.0
2007-12-12 10:00:00,39.32,39.33,39.23,39.25,41800.0,25.5705,25.577,25.512,25.525,41800.0
2007-12-12 10:05:00,39.25,39.25,39.12,39.13,40300.0,25.525,25.525,25.4404,25.447,40300.0
2007-12-12 10:10:00,39.13,39.13,38.95,38.97,63700.0,25.447,25.447,25.3299,25.3429,63700.0
2007-12-12 10:15:00,38.99,39.03,38.96,39.03,29300.0,25.3559,25.3819,25.3364,25.3819,29300.0
2007-12-12 10:20:00,39.01,39.06,38.88,38.95,45800.0,25.3689,25.4014,25.2844,25.3299,45800.0
2007-12-12 10:25:00,38.95,38.96,38.75,38.8,85600.0,25.3299,25.3364,25.1998,25.2323,85600.0
2007-12-12 10:30:00,38.8,38.8,38.72,38.74,40900.0,25.2323,25.2323,25.1803,25.1933,40900.0
2007-12-12 10:35:00,38.75,38.76,38.7,38.74,45000.0,25.1998,25.2063,25.1673,25.1933,45000.0
2007-12-12 10:40:00,38.74,38.77,38.72,38.76,81200.0,25.1933,25.2128,25.1803,25.2063,81200.0
2007-12-12 10:45:00,38.77,38.78,38.71,38.74,30700.0,25.2128,25.2193,25.1738,25.1933,30700.0
2007-12-12 10:50:00,38.74,38.77,38.73,38.74,44200.0,25.1933,25.2128,25.1868,25.1933,44200.0
2007-12-12 10:55:00,38.74,38.78,38.7,38.78,24000.0,25.1933,25.2193,25.1673,25.2193,24000.0
2007-12-12 11:00:00,38.77,38.81,38.76,38.8,36800.0,25.2128,25.2388,25.2063,25.2323,36800.0
2007-12-12 11:05:00,38.81,38.84,38.73,38.76,50200.0,25.2388,25.2584,25.1868,25.2063,50200.0
2007-12-12 11:10:00,38.76,38.83,38.76,38.79,28500.0,25.2063,25.2519,25.2063,25.2258,28500.0
2007-12-12 11:15:00,38.79,38.8,38.7,38.78,16900.0,25.2258,25.2323,25.1673,25.2193,16900.0
2007-12-12 11:20:00,38.79,38.8,38.76,38.78,15900.0,25.2258,25.2323,25.2063,25.2193,15900.0
2007-12-12 11:25:00,38.78,38.79,38.75,38.79,13300.0,25.2193,25.2258,25.1998,25.2258,13300.0
2007-12-12 11:30:00,38.79,38.85,38.78,38.79,22600.0,25.2258,25.2649,25.2193,25.2258,22600.0
2007-12-12 11:35:00,38.8,38.81,38.79,38.79,19900.0,25.2323,25.2388,25.2258,25.2258,19900.0
2007-12-12 11:40:00,38.79,38.81,38.79,38.79,18800.0,25.2258,25.2388,25.2258,25.2258,18800.0
2007-12-12 11:45:00,38.8,38.82,38.76,38.78,26400.0,25.2323,25.2454,25.2063,25.2193,26400.0
2007-12-12 11:50:00,38.79,38.81,38.74,38.78,37100.0,25.2258,25.2388,25.1933,25.2193,37100.0
2007-12-12 11:55:00,38.78,38.82,38.78,38.81,24600.0,25.2193,25.2454,25.2193,25.2388,24600.0
2007-12-12 12:00:00,38.82,38.84,38.8,38.81,30200.0,25.2454,25.2584,25.2323,25.2388,30200.0
2007-12-12 12:05:00,38.81,38.9,38.8,38.9,54800.0,25.2388,25.2974,25.2323,25.2974,54800.0
2007-12-12 12:10:00,38.9,38.96,38.89,38.95,21300.0,25.2974,25.3364,25.2909,25.3299,21300.0
2007-12-12 12:15:00,38.94,38.94,38.92,38.94,16500.0,25.3234,25.3234,25.3104,25.3234,16500.0
2007-12-12 12:20:00,38.94,38.94,38.91,38.93,13700.0,25.3234,25.3234,25.3039,25.3169,13700.0
2007-12-12 12:25:00,38.91,38.99,38.91,38.97,39900.0,25.3039,25.3559,25.3039,25.3429,39900.0
2007-12-12 12:30:00,38.96,38.96,38.88,38.9,23000.0,25.3364,25.3364,25.2844,25.2974,23000.0
2007-12-12 12:35:00,38.91,38.92,38.85,38.87,11500.0,25.3039,25.3104,25.2649,25.2779,11500.0
2007-12-12 12:40:00,38.86,38.9,38.81,38.89,19300.0,25.2714,25.2974,25.2388,25.2909,19300.0
2007-12-12 12:45:00,38.88,38.9,38.79,38.9,26300.0,25.2844,25.2974,25.2258,25.2974,26300.0
2007-12-12 12:50:00,38.9,38.95,38.89,38.91,17300.0,25.2974,25.3299,25.2909,25.3039,17300.0
2007-12-12 12:55:00,38.91,38.92,38.88,38.89,11300.0,25.3039,25.3104,25.2844,25.2909,11300.0
2007-12-12 13:00:00,38.9,38.9,38.85,38.9,6900.0,25.2974,25.2974,25.2649,25.2974,6900.0
2007-12-12 13:05:00,38.9,38.92,38.84,38.88,20500.0,25.2974,25.3104,25.2584,25.2844,20500.0
2007-12-12 13:10:00,38.89,38.9,38.84,38.84,9800.0,25.2909,25.2974,25.2584,25.2584,9800.0
2007-12-12 13:15:00,38.83,38.86,38.75,38.79,14100.0,25.2519,25.2714,25.1998,25.2258,14100.0
2007-12-12 13:20:00,38.79,38.8,38.74,38.74,20700.0,25.2258,25.2323,25.1933,25.1933,20700.0
2007-12-12 13:25:00,38.74,38.75,38.59,38.6,22100.0,25.1933,25.1998,25.0958,25.1023,22100.0
2007-12-12 13:30:00,38.61,38.69,38.59,38.61,29800.0,25.1088,25.1608,25.0958,25.1088,29800.0
2007-12-12 13:35:00,38.61,38.68,38.53,38.56,51800.0,25.1088,25.1543,25.0568,25.0763,51800.0
2007-12-12 13:40:00,38.57,38.64,38.57,38.63,10400.0,25.0828,25.1283,25.0828,25.1218,10400.0
2007-12-12 13:45:00,38.63,38.64,38.59,38.64,26000.0,25.1218,25.1283,25.0958,25.1283,26000.0
2007-12-12 13:50:00,38.63,38.75,38.59,38.69,45000.0,25.1218,25.1998,25.0958,25.1608,45000.0
2007-12-12 13:55:00,38.7,38.8,38.7,38.78,12800.0,25.1673,25.2323,25.1673,25.2193,12800.0
2007-12-12 14:00:00,38.8,38.8,38.69,38.75,39400.0,25.2323,25.2323,25.1608,25.1998,39400.0
2007-12-12 14:05:00,38.75,38.82,38.75,38.8,16100.0,25.1998,25.2454,25.1998,25.2323,16100.0
2007-12-12 14:10:00,38.81,38.85,38.76,38.8,36800.0,25.2388,25.2649,25.2063,25.2323,36800.0
2007-12-12 14:15:00,38.82,38.82,38.73,38.77,18400.0,25.2454,25.2454,25.1868,25.2128,18400.0
2007-12-12 14:20:00,38.76,38.77,38.68,38.74,24000.0,25.2063,25.2128,25.1543,25.1933,24000.0
2007-12-12 14:25:00,38.75,38.76,38.65,38.7,42200.0,25.1998,25.2063,25.1348,25.1673,42200.0
2007-12-12 14:30:00,38.69,38.7,38.65,38.69,28400.0,25.1608,25.1673,25.1348,25.1608,28400.0
2007-12-12 14:35:00,38.69,38.7,38.58,38.58,23500.0,25.1608,25.1673,25.0893,25.0893,23500.0
2007-12-12 14:40:00,38.58,38.61,38.54,38.56,29300.0,25.0893,25.1088,25.0633,25.0763,29300.0
2007-12-12 14:45:00,38.57,38.64,38.55,38.64,29000.0,25.0828,25.1283,25.0698,25.1283,29000.0
2007-12-12 14:50:00,38.63,38.69,38.6,38.62,9900.0,25.1218,25.1608,25.1023,25.1153,9900.0
2007-12-12 14:55:00,38.62,38.7,38.59,38.6,42100.0,25.1153,25.1673,25.0958,25.1023,42100.0
2007-12-12 15:00:00,38.59,38.61,38.53,38.57,49400.0,25.0958,25.1088,25.0568,25.0828,49400.0
2007-12-12 15:05:00,38.57,38.64,38.57,38.62,20900.0,25.0828,25.1283,25.0828,25.1153,20900.0
2007-12-12 15:10:00,38.6,38.61,38.53,38.57,38500.0,25.1023,25.1088,25.0568,25.0828,38500.0
2007-12-12 15:15:00,38.55,38.65,38.53,38.6,49300.0,25.0698,25.1348,25.0568,25.1023,49300.0
2007-12-12 15:20:00,38.6,38.63,38.51,38.52,28000.0,25.1023,25.1218,25.0438,25.0503,28000.0
2007-12-12 15:25:00,38.52,38.85,38.52,38.75,119100.0,25.0503,25.2649,25.0503,25.1998,119100.0
2007-12-12 15:30:00,38.75,38.8,38.64,38.72,61300.0,25.1998,25.2323,25.1283,25.1803,61300.0
2007-12-12 15:35:00,38.71,38.73,38.55,38.63,39300.0,25.1738,25.1868,25.0698,25.1218,39300.0
2007-12-12 15:40:00,38.63,38.65,38.55,38.6,50000.0,25.1218,25.1348,25.0698,25.1023,50000.0
2007-12-12 15:45:00,38.6,38.74,38.55,38.72,46600.0,25.1023,25.1933,25.0698,25.1803,46600.0
2007-12-12 15:50:00,38.71,38.72,38.59,38.6,62400.0,25.1738,25.1803,25.0958,25.1023,62400.0
2007-12-12 15:55:00,38.6,38.64,38.57,38.62,119000.0,25.1023,25.1283,25.0828,25.1153,119000.0
2007-12-13 09:30:00,38.49,38.73,38.49,38.64,30500.0,25.0307,25.1868,25.0307,25.1283,30500.0
2007-12-13 09:35:00,38.66,38.81,38.65,38.77,16500.0,25.1413,25.2388,25.1348,25.2128,16500.0
2007-12-13 09:40:00,38.78,38.78,38.64,38.73,17300.0,25.2193,25.2193,25.1283,25.1868,17300.0
2007-12-13 09:45:00,38.73,38.75,38.66,38.66,30900.0,25.1868,25.1998,25.1413,25.1413,30900.0
2007-12-13 09:50:00,38.66,38.83,38.65,38.77,29600.0,25.1413,25.2519,25.1348,25.2128,29600.0
2007-12-13 09:55:00,38.81,38.83,38.74,38.78,13500.0,25.2388,25.2519,25.1933,25.2193,13500.0
2007-12-13 10:00:00,38.78,38.8,38.61,38.76,22100.0,25.2193,25.2323,25.1088,25.2063,22100.0
2007-12-13 10:05:00,38.78,38.79,38.62,38.66,38400.0,25.2193,25.2258,25.1153,25.1413,38400.0
2007-12-13 10:10:00,38.66,38.82,38.66,38.71,24600.0,25.1413,25.2454,25.1413,25.1738,24600.0
2007-12-13 10:15:00,38.74,38.8,38.65,38.76,18300.0,25.1933,25.2323,25.1348,25.2063,18300.0
2007-12-13 10:20:00,38.74,38.79,38.67,38.72,16000.0,25.1933,25.2258,25.1478,25.1803,16000.0
2007-12-13 10:25:00,38.7,38.74,38.65,38.72,13700.0,25.1673,25.1933,25.1348,25.1803,13700.0
2007-12-13 10:30:00,38.7,38.75,38.65,38.68,15900.0,25.1673,25.1998,25.1348,25.1543,15900.0
2007-12-13 10:35:00,38.68,38.72,38.53,38.65,27600.0,25.1543,25.1803,25.0568,25.1348,27600.0
2007-12-13 10:40:00,38.66,38.68,38.5,38.55,23300.0,25.1413,25.1543,25.0373,25.0698,23300.0
2007-12-13 10:45:00,38.54,38.58,38.53,38.58,13900.0,25.0633,25.0893,25.0568,25.0893,13900.0
2007-12-13 10:50:00,38.58,38.6,38.53,38.55,9700.0,25.0893,25.1023,25.0568,25.0698,9700.0
2007-12-13 10:55:00,38.57,38.57,38.43,38.49,23700.0,25.0828,25.0828,24.9917,25.0307,23700.0
2007-12-13 11:00:00,38.5,38.5,38.46,38.49,11100.0,25.0373,25.0373,25.0112,25.0307,11100.0
2007-12-13 11:05:00,38.48,38.58,38.41,38.52,22000.0,25.0242,25.0893,24.9787,25.0503,22000.0
2007-12-13 11:10:00,38.51,38.6,38.5,38.5,18000.0,25.0438,25.1023,25.0373,25.0373,18000.0
2007-12-13 11:15:00,38.52,38.6,38.52,38.58,10000.0,25.0503,25.1023,25.0503,25.0893,10000.0
2007-12-13 11:20:00,38.56,38.56,38.46,38.48,18500.0,25.0763,25.0763,25.0112,25.0242,18500.0
2007-12-13 11:25:00,38.48,38.6,38.48,38.54,16200.0,25.0242,25.1023,25.0242,25.0633,16200.0
2007-12-13 11:30:00,38.54,38.59,38.47,38.49,17400.0,25.0633,25.0958,25.0177,25.0307,17400.0
2007-12-13 11:35:00,38.49,38.67,38.49,38.55,25200.0,25.0307,25.1478,25.0307,25.0698,25200.0
2007-12-13 11:40:00,38.55,38.61,38.55,38.57,9000.0,25.0698,25.1088,25.0698,25.0828,9000.0
2007-12-13 11:45:00,38.56,38.61,38.54,38.57,11000.0,25.0763,25.1088,25.0633,25.0828,11000.0
2007-12-13 11:50:00,38.56,38.66,38.52,38.65,11000.0,25.0763,25.1413,25.0503,25.1348,11000.0
2007-12-13 11:55:00,38.64,38.69,38.63,38.65,8400.0,25.1283,25.1608,25.1218,25.1348,8400.0
2007-12-13 12:00:00,38.65,38.67,38.63,38.65,14000.0,25.1348,25.1478,25.1218,25.1348,14000.0
2007-12-13 12:05:00,38.65,38.69,38.65,38.67,6900.0,25.1348,25.1608,25.1348,25.1478,6900.0
2007-12-13 12:10:00,38.67,38.7,38.64,38.7,7100.0,25.1478,25.1673,25.1283,25.1673,7100.0
2007-12-13 12:15:00,38.69,38.71,38.64,38.68,26000.0,25.1608,25.1738,25.1283,25.1543,26000.0
2007-12-13 12:20:00,38.68,38.69,38.65,38.69,18100.0,25.1543,25.1608,25.1348,25.1608,18100.0
2007-12-13 12:25:00,38.68,38.73,38.67,38.72,14800.0,25.1543,25.1868,25.1478,25.1803,14800.0
2007-12-13 12:30:00,38.7,38.72,38.7,38.72,6000.0,25.1673,25.1803,25.1673,25.1803,6000.0
2007-12-13 12:35:00,38.72,38.74,38.67,38.73,12100.0,25.1803,25.1933,25.1478,25.1868,12100.0
2007-12-13 12:40:00,38.72,38.73,38.66,38.71,11800.0,25.1803,25.1868,25.1413,25.1738,11800.0
2007-12-13 12:45:00,38.71,38.74,38.68,38.7,8300.0,25.1738,25.1933,25.1543,25.1673,8300.0
2007-12-13 12:50:00,38.71,38.79,38.71,38.71,29400.0,25.1738,25.2258,25.1738,25.1738,29400.0
2007-12-13 12:55:00,38.71,38.71,38.67,38.67,2600.0,25.1738,25.1738,25.1478,25.1478,2600.0
2007-12-13 13:00:00,38.69,38.69,38.67,38.69,10900.0,25.1608,25.1608,25.1478,25.1608,10900.0
2007-12-13 13:05:00,38.68,38.71,38.66,38.71,9900.0,25.1543,25.1738,25.1413,25.1738,9900.0
2007-12-13 13:10:00,38.72,38.72,38.69,38.69,12400.0,25.1803,25.1803,25.1608,25.1608,12400.0
2007-12-13 13:15:00,38.7,38.7,38.58,38.58,17100.0,25.1673,25.1673,25.0893,25.0893,17100.0
2007-12-13 13:20:00,38.59,38.61,38.52,38.58,22200.0,25.0958,25.1088,25.0503,25.0893,22200.0
2007-12-13 13:25:00,38.59,38.67,38.59,38.65,13300.0,25.0958,25.1478,25.0958,25.1348,13300.0
2007-12-13 13:30:00,38.65,38.65,38.5,38.52,16000.0,25.1348,25.1348,25.0373,25.0503,16000.0
2007-12-13 13:35:00,38.53,38.55,38.5,38.5,12300.0,25.0568,25.0698,25.0373,25.0373,12300.0
2007-12-13 13:40:00,38.49,38.52,38.49,38.49,10100.0,25.0307,25.0503,25.0307,25.0307,10100.0
2007-12-13 13:45:00,38.51,38.53,38.49,38.51,9300.0,25.0438,25.0568,25.0307,25.0438,9300.0
2007-12-13 13:50:00,38.52,38.57,38.5,38.57,15600.0,25.0503,25.0828,25.0373,25.0828,15600.0
2007-12-13 13:55:00,38.56,38.58,38.49,38.52,19300.0,25.0763,25.0893,25.0307,25.0503,19300.0
2007-12-13 14:00:00,38.52,38.54,38.46,38.54,20300.0,25.0503,25.0633,25.0112,25.0633,20300.0
2007-12-13 14:05:00,38.56,38.57,38.44,38.44,25900.0,25.0763,25.0828,24.9982,24.9982,25900.0
2007-12-13 14:10:00,38.45,38.5,38.43,38.43,50300.0,25.0047,25.0373,24.9917,24.9917,50300.0
2007-12-13 14:15:00,38.45,38.5,38.44,38.49,21100.0,25.0047,25.0373,24.9982,25.0307,21100.0
2007-12-13 14:20:00,38.49,38.56,38.47,38.55,47400.0,25.0307,25.0763,25.0177,25.0698,47400.0
2007-12-13 14:25:00,38.55,38.59,38.53,38.57,18400.0,25.0698,25.0958,25.0568,25.0828,18400.0
2007-12-13 14:30:00,38.58,38.58,38.48,38.48,28300.0,25.0893,25.0893,25.0242,25.0242,28300.0
2007-12-13 14:35:00,38.47,38.51,38.47,38.5,9700.0,25.0177,25.0438,25.0177,25.0373,9700.0
2007-12-13 14:40:00,38.5,38.55,38.47,38.47,22800.0,25.0373,25.0698,25.0177,25.0177,22800.0
2007-12-13 14:45:00,38.48,38.51,38.44,38.49,18400.0,25.0242,25.0438,24.9982,25.0307,18400.0
2007-12-13 14:50:00,38.49,38.51,38.49,38.49,15300.0,25.0307,25.0438,25.0307,25.0307,15300.0
2007-12-13 14:55:00,38.5,38.51,38.44,38.47,6400.0,25.0373,25.0438,24.9982,25.0177,6400.0
2007-12-13 15:00:00,38.47,38.5,38.46,38.5,12200.0,25.0177,25.0373,25.0112,25.0373,12200.0
2007-12-13 15:05:00,38.5,38.5,38.46,38.47,19900.0,25.0373,25.0373,25.0112,25.0177,19900.0
2007-12-13 15:10:00,38.47,38.5,38.46,38.48,50600.0,25.0177,25.0373,25.0112,25.0242,50600.0
2007-12-13 15:15:00,38.48,38.56,38.46,38.49,51100.0,25.0242,25.0763,25.0112,25.0307,51100.0
2007-12-13 15:20:00,38.48,38.5,38.47,38.49,46200.0,25.0242,25.0373,25.0177,25.0307,46200.0
2007-12-13 15:25:00,38.49,38.59,38.48,38.56,60700.0,25.0307,25.0958,25.0242,25.0763,60700.0
2007-12-13 15:30:00,38.56,38.66,38.55,38.64,50200.0,25.0763,25.1413,25.0698,25.1283,50200.0
2007-12-13 15:35:00,38.65,38.65,38.57,38.6,22400.0,25.1348,25.1348,25.0828,25.1023,22400.0
2007-12-13 15:40:00,38.61,38.61,38.56,38.61,36500.0,25.1088,25.1088,25.0763,25.1088,36500.0
2007-12-13 15:45:00,38.61,38.68,38.6,38.61,62700.0,25.1088,25.1543,25.1023,25.1088,62700.0
2007-12-13 15:50:00,38.61,38.67,38.52,38.61,69100.0,25.1088,25.1478,25.0503,25.1088,69100.0
2007-12-13 15:55:00,38.63,38.67,38.59,38.67,50600.0,25.1218,25.1478,25.0958,25.1478,50600.0
2007-12-14 09:30:00,38.68,38.68,38.53,38.56,36100.0,25.1543,25.1543,25.0568,25.0763,36100.0
2007-12-14 09:35:00,38.57,38.7,38.57,38.65,15600.0,25.0828,25.1673,25.0828,25.1348,15600.0
2007-12-14 09:40:00,38.63,38.69,38.58,38.62,13200.0,25.1218,25.1608,25.0893,25.1153,13200.0
2007-12-14 09:45:00,38.63,38.63,38.52,38.54,10800.0,25.1218,25.1218,25.0503,25.0633,10800.0
2007-12-14 09:50:00,38.54,38.56,38.48,38.5,16900.0,25.0633,25.0763,25.0242,25.0373,16900.0
2007-12-14 09:55:00,38.5,38.52,38.48,38.52,15200.0,25.0373,25.0503,25.0242,25.0503,15200.0
2007-12-14 10:00:00,38.52,38.54,38.49,38.51,22300.0,25.0503,25.0633,25.0307,25.0438,22300.0
2007-12-14 10:05:00,38.52,38.6,38.51,38.59,22800.0,25.0503,25.1023,25.0438,25.0958,22800.0
2007-12-14 10:10:00,38.6,38.67,38.52,38.54,37100.0,25.1023,25.1478,25.0503,25.0633,37100.0
2007-12-14 10:15:00,38.55,38.59,38.52,38.59,12300.0,25.0698,25.0958,25.0503,25.0958,12300.0
2007-12-14 10:20:00,38.58,38.61,38.54,38.56,12500.0,25.0893,25.1088,25.0633,25.0763,12500.0
2007-12-14 10:25:00,38.56,38.61,38.55,38.59,13700.0,25.0763,25.1088,25.0698,25.0958,13700.0
2007-12-14 10:30:00,38.6,38.6,38.58,38.59,12900.0,25.1023,25.1023,25.0893,25.0958,12900.0
2007-12-14 10:35:00,38.6,38.69,38.6,38.66,40800.0,25.1023,25.1608,25.1023,25.1413,40800.0
2007-12-14 10:40:00,38.68,38.73,38.66,38.71,19800.0,25.1543,25.1868,25.1413,25.1738,19800.0
2007-12-14 10:45:00,38.71,38.78,38.71,38.75,11500.0,25.1738,25.2193,25.1738,25.1998,11500.0
2007-12-14 10:50:00,38.76,38.77,38.72,38.74,12400.0,25.2063,25.2128,25.1803,25.1933,12400.0
2007-12-14 10:55:00,38.73,38.74,38.69,38.7,6500.0,25.1868,25.1933,25.1608,25.1673,6500.0
2007-12-14 11:00:00,38.72,38.72,38.62,38.66,17300.0,25.1803,25.1803,25.1153,25.1413,17300.0
2007-12-14 11:05:00,38.63,38.65,38.62,38.64,13300.0,25.1218,25.1348,25.1153,25.1283,13300.0
2007-12-14 11:10:00,38.63,38.66,38.63,38.65,16900.0,25.1218,25.1413,25.1218,25.1348,16900.0
2007-12-14 11:15:00,38.65,38.66,38.63,38.65,10300.0,25.1348,25.1413,25.1218,25.1348,10300.0
2007-12-14 11:20:00,38.66,38.66,38.57,38.6,210700.0,25.1413,25.1413,25.0828,25.1023,210700.0
2007-12-14 11:25:00,38.6,38.6,38.48,38.49,38100.0,25.1023,25.1023,25.0242,25.0307,38100.0
2007-12-14 11:30:00,38.49,38.5,38.48,38.49,6200.0,25.0307,25.0373,25.0242,25.0307,6200.0
2007-12-14 11:35:00,38.49,38.57,38.49,38.54,15600.0,25.0307,25.0828,25.0307,25.0633,15600.0
2007-12-14 11:40:00,38.54,38.55,38.5,38.5,15900.0,25.0633,25.0698,25.0373,25.0373,15900.0
2007-12-14 11:45:00,38.51,38.53,38.5,38.5,9100.0,25.0438,25.0568,25.0373,25.0373,9100.0
2007-12-14 11:50:00,38.5,38.51,38.48,38.5,10900.0,25.0373,25.0438,25.0242,25.0373,10900.0
2007-12-14 11:55:00,38.5,38.55,38.5,38.54,14800.0,25.0373,25.0698,25.0373,25.0633,14800.0
2007-12-14 12:00:00,38.53,38.56,38.52,38.53,10200.0,25.0568,25.0763,25.0503,25.0568,10200.0
2007-12-14 12:05:00,38.53,38.58,38.52,38.56,13400.0,25.0568,25.0893,25.0503,25.0763,13400.0
2007-12-14 12:10:00,38.56,38.65,38.56,38.65,12600.0,25.0763,25.1348,25.0763,25.1348,12600.0
2007-12-14 12:15:00,38.64,38.64,38.57,38.57,62100.0,25.1283,25.1283,25.0828,25.0828,62100.0
2007-12-14 12:20:00,38.57,38.58,38.49,38.51,24800.0,25.0828,25.0893,25.0307,25.0438,24800.0
2007-12-14 12:25:00,38.51,38.51,38.43,38.44,18100.0,25.0438,25.0438,24.9917,24.9982,18100.0
2007-12-14 12:30:00,38.45,38.45,38.43,38.43,9800.0,25.0047,25.0047,24.9917,24.9917,9800.0
2007-12-14 12:35:00,38.44,38.45,38.42,38.44,21700.0,24.9982,25.0047,24.9852,24.9982,21700.0
2007-12-14 12:40:00,38.44,38.48,38.44,38.48,6700.0,24.9982,25.0242,24.9982,25.0242,6700.0
2007-12-14 12:45:00,38.49,38.49,38.46,38.49,9200.0,25.0307,25.0307,25.0112,25.0307,9200.0
2007-12-14 12:50:00,38.48,38.52,38.47,38.49,32200.0,25.0242,25.0503,25.0177,25.0307,32200.0
2007-12-14 12:55:00,38.49,38.5,38.48,38.49,6700.0,25.0307,25.0373,25.0242,25.0307,6700.0
2007-12-14 13:00:00,38.49,38.5,38.48,38.49,7000.0,25.0307,25.0373,25.0242,25.0307,7000.0
2007-12-14 13:05:00,38.5,38.5,38.49,38.49,3400.0,25.0373,25.0373,25.0307,25.0307,3400.0
2007-12-14 13:10:00,38.5,38.5,38.49,38.5,2000.0,25.0373,25.0373,25.0307,25.0373,2000.0
2007-12-14 13:15:00,38.49,38.5,38.49,38.49,5300.0,25.0307,25.0373,25.0307,25.0307,5300.0
2007-12-14 13:20:00,38.49,38.52,38.49,38.5,18700.0,25.0307,25.0503,25.0307,25.0373,18700.0
2007-12-14 13:25:00,38.51,38.51,38.48,38.5,42400.0,25.0438,25.0438,25.0242,25.0373,42400.0
2007-12-14 13:30:00,38.5,38.5,38.48,38.5,7900.0,25.0373,25.0373,25.0242,25.0373,7900.0
2007-12-14 13:35:00,38.5,38.51,38.49,38.49,9800.0,25.0373,25.0438,25.0307,25.0307,9800.0
2007-12-14 13:40:00,38.5,38.51,38.49,38.49,16000.0,25.0373,25.0438,25.0307,25.0307,16000.0
2007-12-14 13:45:00,38.49,38.5,38.46,38.47,7500.0,25.0307,25.0373,25.0112,25.0177,7500.0
2007-12-14 13:50:00,38.48,38.48,38.46,38.48,9400.0,25.0242,25.0242,25.0112,25.0242,9400.0
2007-12-14 13:55:00,38.48,38.5,38.47,38.5,7800.0,25.0242,25.0373,25.0177,25.0373,7800.0
2007-12-14 14:00:00,38.49,38.5,38.44,38.45,12400.0,25.0307,25.0373,24.9982,25.0047,12400.0
2007-12-14 14:05:00,38.45,38.46,38.44,38.45,11000.0,25.0047,25.0112,24.9982,25.0047,11000.0
2007-12-14 14:10:00,38.46,38.5,38.45,38.49,9500.0,25.0112,25.0373,25.0047,25.0307,9500.0
2007-12-14 14:15:00,38.5,38.5,38.45,38.47,14700.0,25.0373,25.0373,25.0047,25.0177,14700.0
2007-12-14 14:20:00,38.46,38.49,38.46,38.49,7800.0,25.0112,25.0307,25.0112,25.0307,7800.0
2007-12-14 14:25:00,38.49,38.5,38.49,38.49,7600.0,25.0307,25.0373,25.0307,25.0307,7600.0
2007-12-14 14:30:00,38.49,38.51,38.49,38.5,15500.0,25.0307,25.0438,25.0307,25.0373,15500.0
2007-12-14 14:35:00,38.49,38.51,38.49,38.5,12200.0,25.0307,25.0438,25.0307,25.0373,12200.0
2007-12-14 14:40:00,38.5,38.51,38.47,38.49,13300.0,25.0373,25.0438,25.0177,25.0307,13300.0
2007-12-14 14:45:00,38.48,38.49,38.45,38.45,9700.0,25.0242,25.0307,25.0047,25.0047,9700.0
2007-12-14 14:50:00,38.45,38.46,38.43,38.45,20900.0,25.0047,25.0112,24.9917,25.0047,20900.0
2007-12-14 14:55:00,38.45,38.46,38.38,38.38,25500.0,25.0047,25.0112,24.9592,24.9592,25500.0
2007-12-14 15:00:00,38.39,38.42,38.37,38.38,16800.0,24.9657,24.9852,24.9527,24.9592,16800.0
2007-12-14 15:05:00,38.38,38.44,38.38,38.42,17500.0,24.9592,24.9982,24.9592,24.9852,17500.0
2007-12-14 15:10:00,38.42,38.43,38.36,38.39,18300.0,24.9852,24.9917,24.9462,24.9657,18300.0
2007-12-14 15:15:00,38.38,38.39,38.33,38.34,28900.0,24.9592,24.9657,24.9267,24.9332,28900.0
2007-12-14 15:20:00,38.34,38.43,38.33,38.42,23200.0,24.9332,24.9917,24.9267,24.9852,23200.0
2007-12-14 15:25:00,38.41,38.44,38.39,38.42,15900.0,24.9787,24.9982,24.9657,24.9852,15900.0
2007-12-14 15:30:00,38.42,38.5,38.41,38.48,35600.0,24.9852,25.0373,24.9787,25.0242,35600.0
2007-12-14 15:35:00,38.48,38.52,38.46,38.46,23500.0,25.0242,25.0503,25.0112,25.0112,23500.0
2007-12-14 15:40:00,38.46,38.48,38.41,38.41,40600.0,25.0112,25.0242,24.9787,24.9787,40600.0
2007-12-14 15:45:00,38.41,38.48,38.41,38.42,24300.0,24.9787,25.0242,24.9787,24.9852,24300.0
2007-12-14 15:50:00,38.42,38.43,38.37,38.37,49100.0,24.9852,24.9917,24.9527,24.9527,49100.0
2007-12-14 15:55:00,38.37,38.49,38.36,38.41,140700.0,24.9527,25.0307,24.9462,24.9787,140700.0
2007-12-17 09:30:00,38.4,38.65,38.38,38.51,40100.0,24.9722,25.1348,24.9592,25.0438,40100.0
2007-12-17 09:35:00,38.48,38.5,38.41,38.46,21700.0,25.0242,25.0373,24.9787,25.0112,21700.0
2007-12-17 09:40:00,38.46,38.48,38.38,38.48,42100.0,25.0112,25.0242,24.9592,25.0242,42100.0
2007-12-17 09:45:00,38.47,38.5,38.45,38.5,29700.0,25.0177,25.0373,25.0047,25.0373,29700.0
2007-12-17 09:50:00,38.5,38.5,38.41,38.45,20800.0,25.0373,25.0373,24.9787,25.0047,20800.0
2007-12-17 09:55:00,38.45,38.48,38.43,38.45,29600.0,25.0047,25.0242,24.9917,25.0047,29600.0
2007-12-17 10:00:00,38.45,38.47,38.44,38.46,29600.0,25.0047,25.0177,24.9982,25.0112,29600.0
2007-12-17 10:05:00,38.46,38.46,38.4,38.4,20200.0,25.0112,25.0112,24.9722,24.9722,20200.0
2007-12-17 10:10:00,38.4,38.41,38.32,38.35,13900.0,24.9722,24.9787,24.9202,24.9397,13900.0
2007-12-17 10:15:00,38.35,38.36,38.3,38.32,22000.0,24.9397,24.9462,24.9072,24.9202,22000.0
2007-12-17 10:20:00,38.32,38.42,38.32,38.41,12200.0,24.9202,24.9852,24.9202,24.9787,12200.0
2007-12-17 10:25:00,38.41,38.45,38.35,38.35,7100.0,24.9787,25.0047,24.9397,24.9397,7100.0
2007-12-17 10:30:00,38.34,38.35,38.31,38.35,6500.0,24.9332,24.9397,24.9137,24.9397,6500.0
2007-12-17 10:35:00,38.34,38.43,38.33,38.42,11700.0,24.9332,24.9917,24.9267,24.9852,11700.0
2007-12-17 10:40:00,38.42,38.5,38.42,38.5,29800.0,24.9852,25.0373,24.9852,25.0373,29800.0
2007-12-17 10:45:00,38.5,38.52,38.37,38.4,16900.0,25.0373,25.0503,24.9527,24.9722,16900.0
2007-12-17 10:50:00,38.4,38.42,38.38,38.39,9300.0,24.9722,24.9852,24.9592,24.9657,9300.0
2007-12-17 10:55:00,38.39,38.4,38.36,38.4,9500.0,24.9657,24.9722,24.9462,24.9722,9500.0
2007-12-17 11:00:00,38.4,38.43,38.32,38.33,12900.0,24.9722,24.9917,24.9202,24.9267,12900.0
2007-12-17 11:05:00,38.32,38.33,38.3,38.32,9200.0,24.9202,24.9267,24.9072,24.9202,9200.0
2007-12-17 11:10:00,38.32,38.34,38.31,38.33,10800.0,24.9202,24.9332,24.9137,24.9267,10800.0
2007-12-17 11:15:00,38.33,38.36,38.32,38.36,8500.0,24.9267,24.9462,24.9202,24.9462,8500.0
2007-12-17 11:20:00,38.35,38.37,38.34,38.37,10200.0,24.9397,24.9527,24.9332,24.9527,10200.0
2007-12-17 11:25:00,38.37,38.41,38.36,38.4,18900.0,24.9527,24.9787,24.9462,24.9722,18900.0
2007-12-17 11:30:00,38.4,38.45,38.4,38.44,13300.0,24.9722,25.0047,24.9722,24.9982,13300.0
2007-12-17 11:35:00,38.43,38.44,38.35,38.41,13500.0,24.9917,24.9982,24.9397,24.9787,13500.0
2007-12-17 11:40:00,38.4,38.44,38.4,38.42,9500.0,24.9722,24.9982,24.9722,24.9852,9500.0
2007-12-17 11:45:00,38.42,38.45,38.42,38.44,8800.0,24.9852,25.0047,24.9852,24.9982,8800.0
2007-12-17 11:50:00,38.44,38.47,38.43,38.46,15800.0,24.9982,25.0177,24.9917,25.0112,15800.0
2007-12-17 11:55:00,38.47,38.47,38.41,38.44,16600.0,25.0177,25.0177,24.9787,24.9982,16600.0
2007-12-17 12:00:00,38.43,38.47,38.42,38.43,10300.0,24.9917,25.0177,24.9852,24.9917,10300.0
2007-12-17 12:05:00,38.43,38.43,38.4,38.43,10300.0,24.9917,24.9917,24.9722,24.9917,10300.0
2007-12-17 12:10:00,38.43,38.44,38.41,38.43,8900.0,24.9917,24.9982,24.9787,24.9917,8900.0
2007-12-17 12:15:00,38.43,38.43,38.38,38.39,15300.0,24.9917,24.9917,24.9592,24.9657,15300.0
2007-12-17 12:20:00,38.39,38.4,38.34,38.35,11800.0,24.9657,24.9722,24.9332,24.9397,11800.0
2007-12-17 12:25:00,38.34,38.35,38.33,38.34,8200.0,24.9332,24.9397,24.9267,24.9332,8200.0
2007-12-17 12:30:00,38.33,38.35,38.31,38.33,12800.0,24.9267,24.9397,24.9137,24.9267,12800.0
2007-12-17 12:35:00,38.33,38.34,38.32,38.34,8500.0,24.9267,24.9332,24.9202,24.9332,8500.0
2007-12-17 12:40:00,38.33,38.34,38.3,38.32,18400.0,24.9267,24.9332,24.9072,24.9202,18400.0
2007-12-17 12:45:00,38.32,38.43,38.32,38.43,16700.0,24.9202,24.9917,24.9202,24.9917,16700.0
2007-12-17 12:50:00,38.42,38.48,38.42,38.45,27300.0,24.9852,25.0242,24.9852,25.0047,27300.0
2007-12-17 12:55:00,38.45,38.59,38.45,38.59,27100.0,25.0047,25.0958,25.0047,25.0958,27100.0
2007-12-17 13:00:00,38.58,38.59,38.52,38.56,30200.0,25.0893,25.0958,25.0503,25.0763,30200.0
2007-12-17 13:05:00,38.56,38.59,38.49,38.54,25000.0,25.0763,25.0958,25.0307,25.0633,25000.0
2007-12-17 13:10:00,38.54,38.55,38.48,38.49,13100.0,25.0633,25.0698,25.0242,25.0307,13100.0
2007-12-17 13:15:00,38.48,38.48,38.38,38.4,23800.0,25.0242,25.0242,24.9592,24.9722,23800.0
2007-12-17 13:20:00,38.4,38.57,38.4,38.54,24800.0,24.9722,25.0828,24.9722,25.0633,24800.0
2007-12-17 13:25:00,38.54,38.57,38.52,38.57,13800.0,25.0633,25.0828,25.0503,25.0828,13800.0
2007-12-17 13:30:00,38.57,38.57,38.53,38.56,12300.0,25.0828,25.0828,25.0568,25.0763,12300.0
2007-12-17 13:35:00,38.56,38.62,38.55,38.59,10300.0,25.0763,25.1153,25.0698,25.0958,10300.0
2007-12-17 13:40:00,38.59,38.61,38.54,38.57,31000.0,25.0958,25.1088,25.0633,25.0828,31000.0
2007-12-17 13:45:00,38.57,38.58,38.51,38.53,18400.0,25.0828,25.0893,25.0438,25.0568,18400.0
2007-12-17 13:50:00,38.52,38.53,38.44,38.44,19800.0,25.0503,25.0568,24.9982,24.9982,19800.0
2007-12-17 13:55:00,38.43,38.51,38.4,38.43,24400.0,24.9917,25.0438,24.9722,24.9917,24400.0
2007-12-17 14:00:00,38.42,38.48,38.41,38.48,22000.0,24.9852,25.0242,24.9787,25.0242,22000.0
2007-12-17 14:05:00,38.48,38.5,38.47,38.49,14500.0,25.0242,25.0373,25.0177,25.0307,14500.0
2007-12-17 14:10:00,38.47,38.5,38.43,38.43,17400.0,25.0177,25.0373,24.9917,24.9917,17400.0
2007-12-17 14:15:00,38.43,38.5,38.43,38.47,15000.0,24.9917,25.0373,24.9917,25.0177,15000.0
2007-12-17 14:20:00,38.48,38.56,38.45,38.45,29600.0,25.0242,25.0763,25.0047,25.0047,29600.0
2007-12-17 14:25:00,38.45,38.52,38.45,38.52,12500.0,25.0047,25.0503,25.0047,25.0503,12500.0
2007-12-17 14:30:00,38.52,38.56,38.49,38.5,23000.0,25.0503,25.0763,25.0307,25.0373,23000.0
2007-12-17 14:35:00,38.5,38.52,38.43,38.5,28700.0,25.0373,25.0503,24.9917,25.0373,28700.0
2007-12-17 14:40:00,38.5,38.54,38.47,38.47,16300.0,25.0373,25.0633,25.0177,25.0177,16300.0
2007-12-17 14:45:00,38.47,38.52,38.47,38.49,13700.0,25.0177,25.0503,25.0177,25.0307,13700.0
2007-12-17 14:50:00,38.49,38.51,38.46,38.5,16900.0,25.0307,25.0438,25.0112,25.0373,16900.0
2007-12-17 14:55:00,38.48,38.49,38.39,38.41,29500.0,25.0242,25.0307,24.9657,24.9787,29500.0
2007-12-17 15:00:00,38.41,38.43,38.35,38.35,24700.0,24.9787,24.9917,24.9397,24.9397,24700.0
2007-12-17 15:05:00,38.34,38.36,38.3,38.3,30200.0,24.9332,24.9462,24.9072,24.9072,30200.0
2007-12-17 15:10:00,38.3,38.37,38.3,38.36,32900.0,24.9072,24.9527,24.9072,24.9462,32900.0
2007-12-17 15:15:00,38.36,38.36,38.28,38.3,35600.0,24.9462,24.9462,24.8942,24.9072,35600.0
2007-12-17 15:20:00,38.3,38.35,38.28,38.33,30000.0,24.9072,24.9397,24.8942,24.9267,30000.0
2007-12-17 15:25:00,38.33,38.37,38.3,38.3,42900.0,24.9267,24.9527,24.9072,24.9072,42900.0
2007-12-17 15:30:00,38.31,38.32,38.29,38.31,27500.0,24.9137,24.9202,24.9007,24.9137,27500.0
2007-12-17 15:35:00,38.3,38.42,38.3,38.4,39900.0,24.9072,24.9852,24.9072,24.9722,39900.0
2007-12-17 15:40:00,38.4,38.4,38.32,38.33,47700.0,24.9722,24.9722,24.9202,24.9267,47700.0
2007-12-17 15:45:00,38.33,38.35,38.3,38.33,90600.0,24.9267,24.9397,24.9072,24.9267,90600.0
2007-12-17 15:50:00,38.33,38.34,38.28,38.3,68600.0,24.9267,24.9332,24.8942,24.9072,68600.0
2007-12-17 15:55:00,38.29,38.31,38.21,38.25,99900.0,24.9007,24.9137,24.8487,24.8747,99900.0
2007-12-18 09:30:00,38.45,38.65,38.33,38.53,50400.0,25.0047,25.1348,24.9267,25.0568,50400.0
2007-12-18 09:35:00,38.57,38.58,38.48,38.5,8600.0,25.0828,25.0893,25.0242,25.0373,8600.0
2007-12-18 09:40:00,38.53,38.6,38.52,38.54,12000.0,25.0568,25.1023,25.0503,25.0633,12000.0
2007-12-18 09:45:00,38.54,38.63,38.51,38.63,24500.0,25.0633,25.1218,25.0438,25.1218,24500.0
2007-12-18 09:50:00,38.62,38.62,38.55,38.58,12200.0,25.1153,25.1153,25.0698,25.0893,12200.0
2007-12-18 09:55:00,38.58,38.6,38.54,38.6,13300.0,25.0893,25.1023,25.0633,25.1023,13300.0
2007-12-18 10:00:00,38.59,38.65,38.58,38.63,16200.0,25.0958,25.1348,25.0893,25.1218,16200.0
2007-12-18 10:05:00,38.62,38.64,38.61,38.63,10100.0,25.1153,25.1283,25.1088,25.1218,10100.0
2007-12-18 10:10:00,38.62,38.66,38.62,38.64,10800.0,25.1153,25.1413,25.1153,25.1283,10800.0
2007-12-18 10:15:00,38.65,38.72,38.64,38.72,11000.0,25.1348,25.1803,25.1283,25.1803,11000.0
2007-12-18 10:20:00,38.71,38.74,38.7,38.73,7400.0,25.1738,25.1933,25.1673,25.1868,7400.0
2007-12-18 10:25:00,38.73,38.74,38.63,38.64,14800.0,25.1868,25.1933,25.1218,25.1283,14800.0
2007-12-18 10:30:00,38.63,38.67,38.62,38.62,11500.0,25.1218,25.1478,25.1153,25.1153,11500.0
2007-12-18 10:35:00,38.62,38.62,38.56,38.57,7700.0,25.1153,25.1153,25.0763,25.0828,7700.0
2007-12-18 10:40:00,38.56,38.63,38.56,38.6,15700.0,25.0763,25.1218,25.0763,25.1023,15700.0
2007-12-18 10:45:00,38.6,38.65,38.57,38.63,13600.0,25.1023,25.1348,25.0828,25.1218,13600.0
2007-12-18 10:50:00,38.64,38.64,38.59,38.61,15600.0,25.1283,25.1283,25.0958,25.1088,15600.0
2007-12-18 10:55:00,38.61,38.65,38.59,38.64,9800.0,25.1088,25.1348,25.0958,25.1283,9800.0
2007-12-18 11:00:00,38.65,38.68,38.59,38.65,18400.0,25.1348,25.1543,25.0958,25.1348,18400.0
2007-12-18 11:05:00,38.64,38.68,38.63,38.65,15700.0,25.1283,25.1543,25.1218,25.1348,15700.0
2007-12-18 11:10:00,38.65,38.65,38.61,38.63,4400.0,25.1348,25.1348,25.1088,25.1218,4400.0
2007-12-18 11:15:00,38.62,38.65,38.62,38.64,8500.0,25.1153,25.1348,25.1153,25.1283,8500.0
2007-12-18 11:20:00,38.65,38.65,38.58,38.59,13300.0,25.1348,25.1348,25.0893,25.0958,13300.0
2007-12-18 11:25:00,38.59,38.67,38.59,38.65,10600.0,25.0958,25.1478,25.0958,25.1348,10600.0
2007-12-18 11:30:00,38.65,38.67,38.6,38.64,21200.0,25.1348,25.1478,25.1023,25.1283,21200.0
2007-12-18 11:35:00,38.65,38.65,38.56,38.59,14500.0,25.1348,25.1348,25.0763,25.0958,14500.0
2007-12-18 11:40:00,38.59,38.6,38.57,38.59,4500.0,25.0958,25.1023,25.0828,25.0958,4500.0
2007-12-18 11:45:00,38.6,38.61,38.54,38.55,13400.0,25.1023,25.1088,25.0633,25.0698,13400.0
2007-12-18 11:50:00,38.56,38.6,38.54,38.57,8100.0,25.0763,25.1023,25.0633,25.0828,8100.0
2007-12-18 11:55:00,38.58,38.59,38.53,38.54,11500.0,25.0893,25.0958,25.0568,25.0633,11500.0
2007-12-18 12:00:00,38.54,38.59,38.5,38.58,27300.0,25.0633,25.0958,25.0373,25.0893,27300.0
2007-12-18 12:05:00,38.58,38.6,38.55,38.6,18000.0,25.0893,25.1023,25.0698,25.1023,18000.0
2007-12-18 12:10:00,38.59,38.62,38.56,38.56,29600.0,25.0958,25.1153,25.0763,25.0763,29600.0
2007-12-18 12:15:00,38.57,38.6,38.55,38.58,24800.0,25.0828,25.1023,25.0698,25.0893,24800.0
2007-12-18 12:20:00,38.58,38.6,38.55,38.57,19500.0,25.0893,25.1023,25.0698,25.0828,19500.0
2007-12-18 12:25:00,38.58,38.59,38.57,38.59,6300.0,25.0893,25.0958,25.0828,25.0958,6300.0
2007-12-18 12:30:00,38.58,38.62,38.57,38.6,21700.0,25.0893,25.1153,25.0828,25.1023,21700.0
2007-12-18 12:35:00,38.6,38.62,38.58,38.59,20600.0,25.1023,25.1153,25.0893,25.0958,20600.0
2007-12-18 12:40:00,38.6,38.62,38.53,38.53,12300.0,25.1023,25.1153,25.0568,25.0568,12300.0
2007-12-18 12:45:00,38.54,38.59,38.53,38.55,12500.0,25.0633,25.0958,25.0568,25.0698,12500.0
2007-12-18 12:50:00,38.54,38.56,38.54,38.56,5000.0,25.0633,25.0763,25.0633,25.0763,5000.0
2007-12-18 12:55:00,38.57,38.62,38.56,38.59,12900.0,25.0828,25.1153,25.0763,25.0958,12900.0
2007-12-18 13:00:00,38.59,38.6,38.55,38.57,18500.0,25.0958,25.1023,25.0698,25.0828,18500.0
2007-12-18 13:05:00,38.56,38.61,38.56,38.61,15600.0,25.0763,25.1088,25.0763,25.1088,15600.0
2007-12-18 13:10:00,38.61,38.62,38.59,38.61,9200.0,25.1088,25.1153,25.0958,25.1088,9200.0
2007-12-18 13:15:00,38.62,38.64,38.59,38.62,18200.0,25.1153,25.1283,25.0958,25.1153,18200.0
2007-12-18 13:20:00,38.62,38.65,38.61,38.65,15100.0,25.1153,25.1348,25.1088,25.1348,15100.0
2007-12-18 13:25:00,38.64,38.74,38.64,38.73,18500.0,25.1283,25.1933,25.1283,25.1868,18500.0
2007-12-18 13:30:00,38.74,38.88,38.71,38.88,22200.0,25.1933,25.2844,25.1738,25.2844,22200.0
2007-12-18 13:35:00,38.87,38.89,38.77,38.8,18800.0,25.2779,25.2909,25.2128,25.2323,18800.0
2007-12-18 13:40:00,38.8,38.8,38.76,38.77,16000.0,25.2323,25.2323,25.2063,25.2128,16000.0
2007-12-18 13:45:00,38.77,38.8,38.77,38.79,8500.0,25.2128,25.2323,25.2128,25.2258,8500.0
2007-12-18 13:50:00,38.79,38.8,38.78,38.79,8900.0,25.2258,25.2323,25.2193,25.2258,8900.0
2007-12-18 13:55:00,38.78,38.79,38.75,38.79,7500.0,25.2193,25.2258,25.1998,25.2258,7500.0
2007-12-18 14:00:00,38.78,38.83,38.78,38.79,13800.0,25.2193,25.2519,25.2193,25.2258,13800.0
2007-12-18 14:05:00,38.8,38.82,38.78,38.8,23100.0,25.2323,25.2454,25.2193,25.2323,23100.0
2007-12-18 14:10:00,38.8,38.82,38.79,38.79,10600.0,25.2323,25.2454,25.2258,25.2258,10600.0
2007-12-18 14:15:00,38.79,38.83,38.74,38.82,21200.0,25.2258,25.2519,25.1933,25.2454,21200.0
2007-12-18 14:20:00,38.84,38.86,38.8,38.84,14100.0,25.2584,25.2714,25.2323,25.2584,14100.0
2007-12-18 14:25:00,38.84,38.87,38.82,38.87,18200.0,25.2584,25.2779,25.2454,25.2779,18200.0
2007-12-18 14:30:00,38.87,38.93,38.85,38.88,37300.0,25.2779,25.3169,25.2649,25.2844,37300.0
2007-12-18 14:35:00,38.88,38.9,38.83,38.86,22100.0,25.2844,25.2974,25.2519,25.2714,22100.0
2007-12-18 14:40:00,38.87,38.87,38.82,38.85,18800.0,25.2779,25.2779,25.2454,25.2649,18800.0
2007-12-18 14:45:00,38.83,38.83,38.72,38.74,22000.0,25.2519,25.2519,25.1803,25.1933,22000.0
2007-12-18 14:50:00,38.74,38.76,38.7,38.71,20800.0,25.1933,25.2063,25.1673,25.1738,20800.0
2007-12-18 14:55:00,38.71,38.74,38.68,38.71,28100.0,25.1738,25.1933,25.1543,25.1738,28100.0
2007-12-18 15:00:00,38.71,38.75,38.69,38.75,15900.0,25.1738,25.1998,25.1608,25.1998,15900.0
2007-12-18 15:05:00,38.75,38.81,38.71,38.71,41600.0,25.1998,25.2388,25.1738,25.1738,41600.0
2007-12-18 15:10:00,38.74,38.76,38.71,38.75,21100.0,25.1933,25.2063,25.1738,25.1998,21100.0
2007-12-18 15:15:00,38.75,38.75,38.72,38.75,26200.0,25.1998,25.1998,25.1803,25.1998,26200.0
2007-12-18 15:20:00,38.75,38.75,38.67,38.7,18500.0,25.1998,25.1998,25.1478,25.1673,18500.0
2007-12-18 15:25:00,38.7,38.75,38.7,38.71,29000.0,25.1673,25.1998,25.1673,25.1738,29000.0
2007-12-18 15:30:00,38.72,38.8,38.66,38.77,111100.0,25.1803,25.2323,25.1413,25.2128,111100.0
2007-12-18 15:35:00,38.78,38.88,38.76,38.85,50700.0,25.2193,25.2844,25.2063,25.2649,50700.0
2007-12-18 15:40:00,38.85,38.87,38.84,38.87,65500.0,25.2649,25.2779,25.2584,25.2779,65500.0
2007-12-18 15:45:00,38.86,38.9,38.8,38.81,44600.0,25.2714,25.2974,25.2323,25.2388,44600.0
2007-12-18 15:50:00,38.81,38.86,38.78,38.86,75300.0,25.2388,25.2714,25.2193,25.2714,75300.0
2007-12-18 15:55:00,38.86,38.89,38.83,38.88,126500.0,25.2714,25.2909,25.2519,25.2844,126500.0
2007-12-19 09:30:00,39.09,39.1,38.63,38.79,38300.0,25.4209,25.4274,25.1218,25.2258,38300.0
2007-12-19 09:35:00,38.74,38.77,38.66,38.77,8900.0,25.1933,25.2128,25.1413,25.2128,8900.0
2007-12-19 09:40:00,38.75,38.85,38.69,38.78,18900.0,25.1998,25.2649,25.1608,25.2193,18900.0
2007-12-19 09:45:00,38.78,38.95,38.74,38.91,19800.0,25.2193,25.3299,25.1933,25.3039,19800.0
2007-12-19 09:50:00,38.94,39.08,38.91,39.03,27600.0,25.3234,25.4144,25.3039,25.3819,27600.0
2007-12-19 09:55:00,39.03,39.16,39.02,39.12,21900.0,25.3819,25.4665,25.3754,25.4404,21900.0
2007-12-19 10:00:00,39.13,39.15,39.08,39.12,15000.0,25.447,25.46,25.4144,25.4404,15000.0
2007-12-19 10:05:00,39.11,39.14,39.1,39.13,18300.0,25.4339,25.4535,25.4274,25.447,18300.0
2007-12-19 10:10:00,39.12,39.13,39.04,39.13,14600.0,25.4404,25.447,25.3884,25.447,14600.0
2007-12-19 10:15:00,39.13,39.14,39.06,39.1,539000.0,25.447,25.4535,25.4014,25.4274,539000.0
2007-12-19 10:20:00,39.09,39.09,39.02,39.03,11100.0,25.4209,25.4209,25.3754,25.3819,11100.0
2007-12-19 10:25:00,39.02,39.05,38.96,39.05,26000.0,25.3754,25.3949,25.3364,25.3949,26000.0
2007-12-19 10:30:00,39.06,39.2,39.05,39.17,15800.0,25.4014,25.4925,25.3949,25.473,15800.0
2007-12-19 10:35:00,39.18,39.24,39.12,39.24,15500.0,25.4795,25.5185,25.4404,25.5185,15500.0
2007-12-19 10:40:00,39.25,39.31,39.24,39.29,17400.0,25.525,25.564,25.5185,25.551,17400.0
2007-12-19 10:45:00,39.29,39.29,39.16,39.16,14400.0,25.551,25.551,25.4665,25.4665,14400.0
2007-12-19 10:50:00,39.17,39.18,39.1,39.1,7300.0,25.473,25.4795,25.4274,25.4274,7300.0
2007-12-19 10:55:00,39.11,39.11,39.05,39.06,4300.0,25.4339,25.4339,25.3949,25.4014,4300.0
2007-12-19 11:00:00,39.05,39.09,39.03,39.08,210200.0,25.3949,25.4209,25.3819,25.4144,210200.0
2007-12-19 11:05:00,39.08,39.08,39.02,39.08,25900.0,25.4144,25.4144,25.3754,25.4144,25900.0
2007-12-19 11:10:00,39.08,39.13,39.07,39.1,317700.0,25.4144,25.447,25.4079,25.4274,317700.0
2007-12-19 11:15:00,39.1,39.17,39.1,39.13,16700.0,25.4274,25.473,25.4274,25.447,16700.0
2007-12-19 11:20:00,39.12,39.16,39.07,39.11,20300.0,25.4404,25.4665,25.4079,25.4339,20300.0
2007-12-19 11:25:00,39.12,39.13,39.08,39.09,9100.0,25.4404,25.447,25.4144,25.4209,9100.0
2007-12-19 11:30:00,39.09,39.16,39.09,39.15,27000.0,25.4209,25.4665,25.4209,25.46,27000.0
2007-12-19 11:35:00,39.15,39.16,39.13,39.14,12400.0,25.46,25.4665,25.447,25.4535,12400.0
2007-12-19 11:40:00,39.14,39.17,39.13,39.15,9400.0,25.4535,25.473,25.447,25.46,9400.0
2007-12-19 11:45:00,39.16,39.19,39.14,39.14,11100.0,25.4665,25.486,25.4535,25.4535,11100.0
2007-12-19 11:50:00,39.15,39.17,39.05,39.1,16700.0,25.46,25.473,25.3949,25.4274,16700.0
2007-12-19 11:55:00,39.09,39.1,38.99,39.06,18800.0,25.4209,25.4274,25.3559,25.4014,18800.0
2007-12-19 12:00:00,39.07,39.1,39.06,39.1,8500.0,25.4079,25.4274,25.4014,25.4274,8500.0
2007-12-19 12:05:00,39.09,39.09,39.03,39.04,11400.0,25.4209,25.4209,25.3819,25.3884,11400.0
2007-12-19 12:10:00,39.04,39.1,39.04,39.08,9100.0,25.3884,25.4274,25.3884,25.4144,9100.0
2007-12-19 12:15:00,39.06,39.08,39.01,39.03,43400.0,25.4014,25.4144,25.3689,25.3819,43400.0
2007-12-19 12:20:00,39.04,39.04,38.97,39.01,16200.0,25.3884,25.3884,25.3429,25.3689,16200.0
2007-12-19 12:25:00,39.01,39.06,39.0,39.05,12400.0,25.3689,25.4014,25.3624,25.3949,12400.0
2007-12-19 12:30:00,39.05,39.09,39.0,39.09,13800.0,25.3949,25.4209,25.3624,25.4209,13800.0
2007-12-19 12:35:00,39.07,39.08,39.06,39.06,6500.0,25.4079,25.4144,25.4014,25.4014,6500.0
2007-12-19 12:40:00,39.06,39.06,38.99,39.04,19800.0,25.4014,25.4014,25.3559,25.3884,19800.0
2007-12-19 12:45:00,39.03,39.03,39.01,39.03,10200.0,25.3819,25.3819,25.3689,25.3819,10200.0
2007-12-19 12:50:00,39.03,39.03,38.99,39.02,16800.0,25.3819,25.3819,25.3559,25.3754,16800.0
2007-12-19 12:55:00,39.02,39.06,38.99,39.0,17000.0,25.3754,25.4014,25.3559,25.3624,17000.0
2007-12-19 13:00:00,39.01,39.01,38.95,38.98,13500.0,25.3689,25.3689,25.3299,25.3494,13500.0
2007-12-19 13:05:00,38.99,39.03,38.99,38.99,8100.0,25.3559,25.3819,25.3559,25.3559,8100.0
2007-12-19 13:10:00,38.99,39.08,38.97,39.04,43500.0,25.3559,25.4144,25.3429,25.3884,43500.0
2007-12-19 13:15:00,39.03,39.03,38.98,39.01,6900.0,25.3819,25.3819,25.3494,25.3689,6900.0
2007-12-19 13:20:00,39.0,39.02,38.97,38.99,6500.0,25.3624,25.3754,25.3429,25.3559,6500.0
2007-12-19 13:25:00,38.98,39.03,38.98,39.03,10700.0,25.3494,25.3819,25.3494,25.3819,10700.0
2007-12-19 13:30:00,39.03,39.03,39.0,39.01,109100.0,25.3819,25.3819,25.3624,25.3689,109100.0
2007-12-19 13:35:00,39.0,39.03,39.0,39.03,7900.0,25.3624,25.3819,25.3624,25.3819,7900.0
2007-12-19 13:40:00,39.02,39.02,38.99,39.01,7300.0,25.3754,25.3754,25.3559,25.3689,7300.0
2007-12-19 13:45:00,39.01,39.01,38.91,38.94,17700.0,25.3689,25.3689,25.3039,25.3234,17700.0
2007-12-19 13:50:00,38.94,38.97,38.94,38.97,32100.0,25.3234,25.3429,25.3234,25.3429,32100.0
2007-12-19 13:55:00,38.97,38.97,38.94,38.96,9200.0,25.3429,25.3429,25.3234,25.3364,9200.0
2007-12-19 14:00:00,38.96,38.98,38.94,38.98,10100.0,25.3364,25.3494,25.3234,25.3494,10100.0
2007-12-19 14:05:00,38.97,39.02,38.97,39.01,9500.0,25.3429,25.3754,25.3429,25.3689,9500.0
2007-12-19 14:10:00,39.02,39.12,39.0,39.11,16200.0,25.3754,25.4404,25.3624,25.4339,16200.0
2007-12-19 14:15:00,39.12,39.18,39.12,39.15,9800.0,25.4404,25.4795,25.4404,25.46,9800.0
2007-12-19 14:20:00,39.13,39.15,39.12,39.14,9700.0,25.447,25.46,25.4404,25.4535,9700.0
2007-12-19 14:25:00,39.14,39.14,39.07,39.08,279800.0,25.4535,25.4535,25.4079,25.4144,279800.0
2007-12-19 14:30:00,39.09,39.11,39.02,39.05,19200.0,25.4209,25.4339,25.3754,25.3949,19200.0
2007-12-19 14:35:00,39.05,39.07,39.02,39.03,8700.0,25.3949,25.4079,25.3754,25.3819,8700.0
2007-12-19 14:40:00,39.03,39.06,39.01,39.06,8500.0,25.3819,25.4014,25.3689,25.4014,8500.0
2007-12-19 14:45:00,39.06,39.11,39.03,39.1,16700.0,25.4014,25.4339,25.3819,25.4274,16700.0
2007-12-19 14:50:00,39.11,39.12,39.04,39.04,15200.0,25.4339,25.4404,25.3884,25.3884,15200.0
2007-12-19 14:55:00,39.04,39.07,38.97,39.0,10000.0,25.3884,25.4079,25.3429,25.3624,10000.0
2007-12-19 15:00:00,39.01,39.09,39.0,39.09,16100.0,25.3689,25.4209,25.3624,25.4209,16100.0
2007-12-19 15:05:00,39.09,39.09,39.01,39.03,11000.0,25.4209,25.4209,25.3689,25.3819,11000.0
2007-12-19 15:10:00,39.03,39.09,38.98,39.08,23800.0,25.3819,25.4209,25.3494,25.4144,23800.0
2007-12-19 15:15:00,39.07,39.12,39.04,39.12,8700.0,25.4079,25.4404,25.3884,25.4404,8700.0
2007-12-19 15:20:00,39.12,39.12,38.99,39.01,27800.0,25.4404,25.4404,25.3559,25.3689,27800.0
2007-12-19 15:25:00,39.02,39.05,38.98,39.0,21000.0,25.3754,25.3949,25.3494,25.3624,21000.0
2007-12-19 15:30:00,39.0,39.02,38.96,38.99,51100.0,25.3624,25.3754,25.3364,25.3559,51100.0
2007-12-19 15:35:00,38.98,39.07,38.98,39.04,34100.0,25.3494,25.4079,25.3494,25.3884,34100.0
2007-12-19 15:40:00,39.04,39.04,38.96,39.02,36200.0,25.3884,25.3884,25.3364,25.3754,36200.0
2007-12-19 15:45:00,39.02,39.02,38.91,38.91,60500.0,25.3754,25.3754,25.3039,25.3039,60500.0
2007-12-19 15:50:00,38.92,38.98,38.92,38.93,90300.0,25.3104,25.3494,25.3104,25.3169,90300.0
2007-12-19 15:55:00,38.92,38.92,38.85,38.86,161700.0,25.3104,25.3104,25.2649,25.2714,161700.0
2007-12-20 09:30:00,38.76,39.25,38.76,39.0,33100.0,25.2063,25.525,25.2063,25.3624,33100.0
2007-12-20 09:35:00,38.99,38.99,38.9,38.96,20800.0,25.3559,25.3559,25.2974,25.3364,20800.0
2007-12-20 09:40:00,38.97,39.04,38.96,39.03,16100.0,25.3429,25.3884,25.3364,25.3819,16100.0
2007-12-20 09:45:00,39.03,39.18,39.02,39.13,15800.0,25.3819,25.4795,25.3754,25.447,15800.0
2007-12-20 09:50:00,39.12,39.12,38.9,38.95,59300.0,25.4404,25.4404,25.2974,25.3299,59300.0
2007-12-20 09:55:00,38.95,39.03,38.95,38.98,12200.0,25.3299,25.3819,25.3299,25.3494,12200.0
2007-12-20 10:00:00,38.99,39.03,38.95,39.03,23800.0,25.3559,25.3819,25.3299,25.3819,23800.0
2007-12-20 10:05:00,39.01,39.04,38.99,39.04,11900.0,25.3689,25.3884,25.3559,25.3884,11900.0
2007-12-20 10:10:00,39.05,39.09,39.01,39.08,10400.0,25.3949,25.4209,25.3689,25.4144,10400.0
2007-12-20 10:15:00,39.06,39.09,39.05,39.08,11300.0,25.4014,25.4209,25.3949,25.4144,11300.0
2007-12-20 10:20:00,39.09,39.1,39.06,39.07,11800.0,25.4209,25.4274,25.4014,25.4079,11800.0
2007-12-20 10:25:00,39.08,39.1,39.07,39.1,14500.0,25.4144,25.4274,25.4079,25.4274,14500.0
2007-12-20 10:30:00,39.11,39.18,39.09,39.16,17500.0,25.4339,25.4795,25.4209,25.4665,17500.0
2007-12-20 10:35:00,39.14,39.17,39.14,39.16,5800.0,25.4535,25.473,25.4535,25.4665,5800.0
2007-12-20 10:40:00,39.17,39.2,39.15,39.19,7900.0,25.473,25.4925,25.46,25.486,7900.0
2007-12-20 10:45:00,39.2,39.23,39.16,39.17,19200.0,25.4925,25.512,25.4665,25.473,19200.0
2007-12-20 10:50:00,39.19,39.2,39.15,39.17,12800.0,25.486,25.4925,25.46,25.473,12800.0
2007-12-20 10:55:00,39.17,39.19,39.11,39.15,21100.0,25.473,25.486,25.4339,25.46,21100.0
2007-12-20 11:00:00,39.17,39.17,39.07,39.1,79800.0,25.473,25.473,25.4079,25.4274,79800.0
2007-12-20 11:05:00,39.1,39.13,39.08,39.11,61900.0,25.4274,25.447,25.4144,25.4339,61900.0
2007-12-20 11:10:00,39.1,39.13,39.08,39.1,69300.0,25.4274,25.447,25.4144,25.4274,69300.0
2007-12-20 11:15:00,39.1,39.13,39.07,39.09,90600.0,25.4274,25.447,25.4079,25.4209,90600.0
2007-12-20 11:20:00,39.09,39.1,39.05,39.07,28600.0,25.4209,25.4274,25.3949,25.4079,28600.0
2007-12-20 11:25:00,39.07,39.12,39.07,39.1,96600.0,25.4079,25.4404,25.4079,25.4274,96600.0
2007-12-20 11:30:00,39.1,39.11,39.07,39.09,28600.0,25.4274,25.4339,25.4079,25.4209,28600.0
2007-12-20 11:35:00,39.1,39.13,39.09,39.1,16200.0,25.4274,25.447,25.4209,25.4274,16200.0
2007-12-20 11:40:00,39.1,39.1,39.06,39.07,15400.0,25.4274,25.4274,25.4014,25.4079,15400.0
2007-12-20 11:45:00,39.08,39.11,39.07,39.1,15900.0,25.4144,25.4339,25.4079,25.4274,15900.0
2007-12-20 11:50:00,39.1,39.12,39.09,39.12,25900.0,25.4274,25.4404,25.4209,25.4404,25900.0
2007-12-20 11:55:00,39.12,39.15,39.1,39.14,10200.0,25.4404,25.46,25.4274,25.4535,10200.0
2007-12-20 12:00:00,39.15,39.15,39.08,39.11,63300.0,25.46,25.46,25.4144,25.4339,63300.0
2007-12-20 12:05:00,39.12,39.15,39.1,39.11,26100.0,25.4404,25.46,25.4274,25.4339,26100.0
2007-12-20 12:10:00,39.11,39.15,39.11,39.11,14200.0,25.4339,25.46,25.4339,25.4339,14200.0
2007-12-20 12:15:00,39.11,39.15,39.1,39.13,70900.0,25.4339,25.46,25.4274,25.447,70900.0
2007-12-20 12:20:00,39.13,39.14,39.1,39.13,19700.0,25.447,25.4535,25.4274,25.447,19700.0
2007-12-20 12:25:00,39.14,39.18,39.13,39.18,12300.0,25.4535,25.4795,25.447,25.4795,12300.0
2007-12-20 12:30:00,39.18,39.18,39.1,39.15,19800.0,25.4795,25.4795,25.4274,25.46,19800.0
2007-12-20 12:35:00,39.14,39.17,39.13,39.16,13400.0,25.4535,25.473,25.447,25.4665,13400.0
2007-12-20 12:40:00,39.17,39.21,39.15,39.16,12100.0,25.473,25.499,25.46,25.4665,12100.0
2007-12-20 12:45:00,39.16,39.17,39.14,39.14,14300.0,25.4665,25.473,25.4535,25.4535,14300.0
2007-12-20 12:50:00,39.15,39.17,39.08,39.12,26700.0,25.46,25.473,25.4144,25.4404,26700.0
2007-12-20 12:55:00,39.12,39.16,39.12,39.14,9000.0,25.4404,25.4665,25.4404,25.4535,9000.0
2007-12-20 13:00:00,39.15,39.16,39.13,39.15,14800.0,25.46,25.4665,25.447,25.46,14800.0
2007-12-20 13:05:00,39.14,39.16,39.13,39.15,6400.0,25.4535,25.4665,25.447,25.46,6400.0
2007-12-20 13:10:00,39.15,39.16,39.07,39.14,28400.0,25.46,25.4665,25.4079,25.4535,28400.0
2007-12-20 13:15:00,39.14,39.16,39.13,39.15,12800.0,25.4535,25.4665,25.447,25.46,12800.0
2007-12-20 13:20:00,39.13,39.18,39.13,39.14,26000.0,25.447,25.4795,25.447,25.4535,26000.0
2007-12-20 13:25:00,39.15,39.21,39.15,39.16,9600.0,25.46,25.499,25.46,25.4665,9600.0
2007-12-20 13:30:00,39.17,39.21,39.16,39.18,11100.0,25.473,25.499,25.4665,25.4795,11100.0
2007-12-20 13:35:00,39.19,39.24,39.18,39.18,18300.0,25.486,25.5185,25.4795,25.4795,18300.0
2007-12-20 13:40:00,39.17,39.17,39.11,39.16,27000.0,25.473,25.473,25.4339,25.4665,27000.0
2007-12-20 13:45:00,39.17,39.19,39.15,39.19,5800.0,25.473,25.486,25.46,25.486,5800.0
2007-12-20 13:50:00,39.19,39.2,39.17,39.2,11800.0,25.486,25.4925,25.473,25.4925,11800.0
2007-12-20 13:55:00,39.2,39.21,39.15,39.21,12100.0,25.4925,25.499,25.46,25.499,12100.0
2007-12-20 14:00:00,39.21,39.22,39.16,39.2,23500.0,25.499,25.5055,25.4665,25.4925,23500.0
2007-12-20 14:05:00,39.2,39.21,39.18,39.19,11000.0,25.4925,25.499,25.4795,25.486,11000.0
2007-12-20 14:10:00,39.19,39.2,39.11,39.12,21000.0,25.486,25.4925,25.4339,25.4404,21000.0
2007-12-20 14:15:00,39.12,39.23,39.11,39.22,15500.0,25.4404,25.512,25.4339,25.5055,15500.0
2007-12-20 14:20:00,39.22,39.22,39.16,39.19,15500.0,25.5055,25.5055,25.4665,25.486,15500.0
2007-12-20 14:25:00,39.2,39.2,39.09,39.1,69500.0,25.4925,25.4925,25.4209,25.4274,69500.0
2007-12-20 14:30:00,39.1,39.12,39.08,39.1,25400.0,25.4274,25.4404,25.4144,25.4274,25400.0
2007-12-20 14:35:00,39.1,39.11,39.06,39.09,30000.0,25.4274,25.4339,25.4014,25.4209,30000.0
2007-12-20 14:40:00,39.09,39.12,39.09,39.12,29200.0,25.4209,25.4404,25.4209,25.4404,29200.0
2007-12-20 14:45:00,39.12,39.15,39.11,39.15,11900.0,25.4404,25.46,25.4339,25.46,11900.0
2007-12-20 14:50:00,39.15,39.15,39.13,39.14,20600.0,25.46,25.46,25.447,25.4535,20600.0
2007-12-20 14:55:00,39.13,39.2,39.12,39.15,19200.0,25.447,25.4925,25.4404,25.46,19200.0
2007-12-20 15:00:00,39.15,39.18,39.12,39.18,28300.0,25.46,25.4795,25.4404,25.4795,28300.0
2007-12-20 15:05:00,39.18,39.2,39.15,39.19,14100.0,25.4795,25.4925,25.46,25.486,14100.0
2007-12-20 15:10:00,39.18,39.21,39.15,39.15,58200.0,25.4795,25.499,25.46,25.46,58200.0
2007-12-20 15:15:00,39.16,39.17,39.05,39.09,35500.0,25.4665,25.473,25.3949,25.4209,35500.0
2007-12-20 15:20:00,39.1,39.17,39.09,39.16,25900.0,25.4274,25.473,25.4209,25.4665,25900.0
2007-12-20 15:25:00,39.17,39.2,39.15,39.17,26400.0,25.473,25.4925,25.46,25.473,26400.0
2007-12-20 15:30:00,39.17,39.18,39.09,39.11,30000.0,25.473,25.4795,25.4209,25.4339,30000.0
2007-12-20 15:35:00,39.11,39.16,39.1,39.15,64800.0,25.4339,25.4665,25.4274,25.46,64800.0
2007-12-20 15:40:00,39.16,39.18,39.14,39.16,28600.0,25.4665,25.4795,25.4535,25.4665,28600.0
2007-12-20 15:45:00,39.17,39.2,39.14,39.2,47000.0,25.473,25.4925,25.4535,25.4925,47000.0
2007-12-20 15:50:00,39.2,39.2,39.16,39.19,27200.0,25.4925,25.4925,25.4665,25.486,27200.0
2007-12-20 15:55:00,39.18,39.22,39.14,39.22,43600.0,25.4795,25.5055,25.4535,25.5055,43600.0
2007-12-21 09:30:00,39.01,39.25,39.01,39.22,319700.0,25.3689,25.525,25.3689,25.5055,319700.0
2007-12-21 09:35:00,39.24,39.39,39.15,39.28,11300.0,25.5185,25.616,25.46,25.5445,11300.0
2007-12-21 09:40:00,39.35,39.37,39.19,39.3,15900.0,25.59,25.603,25.486,25.5575,15900.0
2007-12-21 09:45:00,39.32,39.41,39.24,39.32,20200.0,25.5705,25.629,25.5185,25.5705,20200.0
2007-12-21 09:50:00,39.31,39.33,39.2,39.21,17200.0,25.564,25.577,25.4925,25.499,17200.0
2007-12-21 09:55:00,39.2,39.3,39.2,39.28,25100.0,25.4925,25.5575,25.4925,25.5445,25100.0
2007-12-21 10:00:00,39.28,39.35,39.26,39.35,22200.0,25.5445,25.59,25.5315,25.59,22200.0
2007-12-21 10:05:00,39.35,39.36,39.27,39.27,17700.0,25.59,25.5965,25.538,25.538,17700.0
2007-12-21 10:10:00,39.28,39.4,39.26,39.4,49100.0,25.5445,25.6225,25.5315,25.6225,49100.0
2007-12-21 10:15:00,39.41,39.47,39.38,39.41,26000.0,25.629,25.6681,25.6095,25.629,26000.0
2007-12-21 10:20:00,39.43,39.49,39.42,39.43,11300.0,25.642,25.6811,25.6355,25.642,11300.0
2007-12-21 10:25:00,39.43,39.49,39.42,39.46,10600.0,25.642,25.6811,25.6355,25.6616,10600.0
2007-12-21 10:30:00,39.48,39.48,39.42,39.42,13500.0,25.6746,25.6746,25.6355,25.6355,13500.0
2007-12-21 10:35:00,39.43,39.45,39.37,39.41,48400.0,25.642,25.6551,25.603,25.629,48400.0
2007-12-21 10:40:00,39.43,39.43,39.36,39.4,16900.0,25.642,25.642,25.5965,25.6225,16900.0
2007-12-21 10:45:00,39.4,39.41,39.38,39.38,13200.0,25.6225,25.629,25.6095,25.6095,13200.0
2007-12-21 10:50:00,39.38,39.39,39.23,39.3,51800.0,25.6095,25.616,25.512,25.5575,51800.0
2007-12-21 10:55:00,39.31,39.39,39.31,39.37,27100.0,25.564,25.616,25.564,25.603,27100.0
2007-12-21 11:00:00,39.35,39.38,39.34,39.36,5800.0,25.59,25.6095,25.5835,25.5965,5800.0
2007-12-21 11:05:00,39.37,39.44,39.36,39.44,13400.0,25.603,25.6485,25.5965,25.6485,13400.0
2007-12-21 11:10:00,39.44,39.44,39.35,39.35,40600.0,25.6485,25.6485,25.59,25.59,40600.0
2007-12-21 11:15:00,39.34,39.37,39.31,39.34,30600.0,25.5835,25.603,25.564,25.5835,30600.0
2007-12-21 11:20:00,39.34,39.39,39.33,39.39,25100.0,25.5835,25.616,25.577,25.616,25100.0
2007-12-21 11:25:00,39.39,39.39,39.37,39.39,12300.0,25.616,25.616,25.603,25.616,12300.0
2007-12-21 11:30:00,39.38,39.4,39.36,39.38,23400.0,25.6095,25.6225,25.5965,25.6095,23400.0
2007-12-21 11:35:00,39.38,39.39,39.35,39.37,13900.0,25.6095,25.616,25.59,25.603,13900.0
2007-12-21 11:40:00,39.36,39.39,39.35,39.36,16500.0,25.5965,25.616,25.59,25.5965,16500.0
2007-12-21 11:45:00,39.37,39.37,39.25,39.32,108400.0,25.603,25.603,25.525,25.5705,108400.0
2007-12-21 11:50:00,39.34,39.37,39.33,39.36,24300.0,25.5835,25.603,25.577,25.5965,24300.0
2007-12-21 11:55:00,39.35,39.4,39.35,39.38,24700.0,25.59,25.6225,25.59,25.6095,24700.0
2007-12-21 12:00:00,39.39,39.39,39.38,39.39,6500.0,25.616,25.616,25.6095,25.616,6500.0
2007-12-21 12:05:00,39.38,39.39,39.38,39.38,59200.0,25.6095,25.616,25.6095,25.6095,59200.0
2007-12-21 12:10:00,39.38,39.38,39.29,39.36,33400.0,25.6095,25.6095,25.551,25.5965,33400.0
2007-12-21 12:15:00,39.36,39.4,39.35,39.4,10000.0,25.5965,25.6225,25.59,25.6225,10000.0
2007-12-21 12:20:00,39.4,39.4,39.38,39.4,3000.0,25.6225,25.6225,25.6095,25.6225,3000.0
2007-12-21 12:25:00,39.4,39.4,39.36,39.37,20800.0,25.6225,25.6225,25.5965,25.603,20800.0
2007-12-21 12:30:00,39.36,39.37,39.35,39.36,69400.0,25.5965,25.603,25.59,25.5965,69400.0
2007-12-21 12:35:00,39.37,39.37,39.34,39.36,22500.0,25.603,25.603,25.5835,25.5965,22500.0
2007-12-21 12:40:00,39.35,39.36,39.35,39.36,8700.0,25.59,25.5965,25.59,25.5965,8700.0
2007-12-21 12:45:00,39.35,39.36,39.35,39.36,10800.0,25.59,25.5965,25.59,25.5965,10800.0
2007-12-21 12:50:00,39.35,39.36,39.35,39.35,19300.0,25.59,25.5965,25.59,25.59,19300.0
2007-12-21 12:55:00,39.35,39.37,39.33,39.36,19600.0,25.59,25.603,25.577,25.5965,19600.0
2007-12-21 13:00:00,39.36,39.37,39.35,39.35,14000.0,25.5965,25.603,25.59,25.59,14000.0
2007-12-21 13:05:00,39.35,39.36,39.35,39.35,7000.0,25.59,25.5965,25.59,25.59,7000.0
2007-12-21 13:10:00,39.35,39.36,39.35,39.35,4300.0,25.59,25.5965,25.59,25.59,4300.0
2007-12-21 13:15:00,39.35,39.37,39.35,39.37,9400.0,25.59,25.603,25.59,25.603,9400.0
2007-12-21 13:20:00,39.36,39.37,39.36,39.37,3500.0,25.5965,25.603,25.5965,25.603,3500.0
2007-12-21 13:25:00,39.37,39.37,39.36,39.37,6400.0,25.603,25.603,25.5965,25.603,6400.0
2007-12-21 13:30:00,39.36,39.38,39.35,39.37,6900.0,25.5965,25.6095,25.59,25.603,6900.0
2007-12-21 13:35:00,39.37,39.39,39.35,39.39,63500.0,25.603,25.616,25.59,25.616,63500.0
2007-12-21 13:40:00,39.39,39.39,39.36,39.38,7500.0,25.616,25.616,25.5965,25.6095,7500.0
2007-12-21 13:45:00,39.37,39.4,39.37,39.38,8900.0,25.603,25.6225,25.603,25.6095,8900.0
2007-12-21 13:50:00,39.39,39.39,39.37,39.37,10100.0,25.616,25.616,25.603,25.603,10100.0
2007-12-21 13:55:00,39.38,39.38,39.37,39.37,3800.0,25.6095,25.6095,25.603,25.603,3800.0
2007-12-21 14:00:00,39.38,39.38,39.35,39.35,20100.0,25.6095,25.6095,25.59,25.59,20100.0
2007-12-21 14:05:00,39.36,39.37,39.32,39.34,25000.0,25.5965,25.603,25.5705,25.5835,25000.0
2007-12-21 14:10:00,39.34,39.37,39.32,39.35,37200.0,25.5835,25.603,25.5705,25.59,37200.0
2007-12-21 14:15:00,39.34,39.36,39.32,39.35,76200.0,25.5835,25.5965,25.5705,25.59,76200.0
2007-12-21 14:20:00,39.35,39.36,39.32,39.33,36300.0,25.59,25.5965,25.5705,25.577,36300.0
2007-12-21 14:25:00,39.33,39.35,39.31,39.32,15200.0,25.577,25.59,25.564,25.5705,15200.0
2007-12-21 14:30:00,39.32,39.33,39.3,39.33,23300.0,25.5705,25.577,25.5575,25.577,23300.0
2007-12-21 14:35:00,39.33,39.33,39.32,39.33,11700.0,25.577,25.577,25.5705,25.577,11700.0
2007-12-21 14:40:00,39.33,39.34,39.32,39.33,10600.0,25.577,25.5835,25.5705,25.577,10600.0
2007-12-21 14:45:00,39.32,39.33,39.32,39.33,8100.0,25.5705,25.577,25.5705,25.577,8100.0
2007-12-21 14:50:00,39.33,39.33,39.31,39.33,14700.0,25.577,25.577,25.564,25.577,14700.0
2007-12-21 14:55:00,39.33,39.36,39.32,39.33,32500.0,25.577,25.5965,25.5705,25.577,32500.0
2007-12-21 15:00:00,39.33,39.34,39.32,39.33,16500.0,25.577,25.5835,25.5705,25.577,16500.0
2007-12-21 15:05:00,39.33,39.33,39.3,39.31,109800.0,25.577,25.577,25.5575,25.564,109800.0
2007-12-21 15:10:00,39.32,39.32,39.3,39.3,18800.0,25.5705,25.5705,25.5575,25.5575,18800.0
2007-12-21 15:15:00,39.31,39.34,39.31,39.33,21700.0,25.564,25.5835,25.564,25.577,21700.0
2007-12-21 15:20:00,39.33,39.33,39.32,39.33,12800.0,25.577,25.577,25.5705,25.577,12800.0
2007-12-21 15:25:00,39.32,39.33,39.31,39.32,25800.0,25.5705,25.577,25.564,25.5705,25800.0
2007-12-21 15:30:00,39.32,39.33,39.3,39.31,35400.0,25.5705,25.577,25.5575,25.564,35400.0
2007-12-21 15:35:00,39.31,39.33,39.3,39.33,26800.0,25.564,25.577,25.5575,25.577,26800.0
2007-12-21 15:40:00,39.33,39.4,39.32,39.38,36400.0,25.577,25.6225,25.5705,25.6095,36400.0
2007-12-21 15:45:00,39.37,39.38,39.35,39.35,22000.0,25.603,25.6095,25.59,25.59,22000.0
2007-12-21 15:50:00,39.35,39.39,39.34,39.39,59600.0,25.59,25.616,25.5835,25.616,59600.0
2007-12-21 15:55:00,39.4,39.41,39.38,39.38,60300.0,25.6225,25.629,25.6095,25.6095,60300.0
2007-12-24 09:30:00,39.78,39.78,39.49,39.66,24400.0,25.8697,25.8697,25.6811,25.7916,24400.0
2007-12-24 09:35:00,39.68,39.68,39.55,39.6,10400.0,25.8046,25.8046,25.7201,25.7526,10400.0
2007-12-24 09:40:00,39.6,39.62,39.55,39.61,7700.0,25.7526,25.7656,25.7201,25.7591,7700.0
2007-12-24 09:45:00,39.62,39.78,39.6,39.6,14200.0,25.7656,25.8697,25.7526,25.7526,14200.0
2007-12-24 09:50:00,39.61,39.62,39.59,39.6,8600.0,25.7591,25.7656,25.7461,25.7526,8600.0
2007-12-24 09:55:00,39.6,39.62,39.6,39.62,4500.0,25.7526,25.7656,25.7526,25.7656,4500.0
2007-12-24 10:00:00,39.62,39.65,39.62,39.63,6600.0,25.7656,25.7851,25.7656,25.7721,6600.0
2007-12-24 10:05:00,39.62,39.63,39.61,39.62,2200.0,25.7656,25.7721,25.7591,25.7656,2200.0
2007-12-24 10:10:00,39.62,39.64,39.61,39.63,2900.0,25.7656,25.7786,25.7591,25.7721,2900.0
2007-12-24 10:15:00,39.64,39.65,39.61,39.61,5000.0,25.7786,25.7851,25.7591,25.7591,5000.0
2007-12-24 10:20:00,39.61,39.64,39.61,39.63,5300.0,25.7591,25.7786,25.7591,25.7721,5300.0
2007-12-24 10:25:00,39.63,39.64,39.62,39.62,2900.0,25.7721,25.7786,25.7656,25.7656,2900.0
2007-12-24 10:30:00,39.63,39.63,39.61,39.61,7000.0,25.7721,25.7721,25.7591,25.7591,7000.0
2007-12-24 10:35:00,39.62,39.64,39.62,39.64,6300.0,25.7656,25.7786,25.7656,25.7786,6300.0
2007-12-24 10:40:00,39.63,39.65,39.59,39.6,16300.0,25.7721,25.7851,25.7461,25.7526,16300.0
2007-12-24 10:45:00,39.61,39.64,39.6,39.62,4500.0,25.7591,25.7786,25.7526,25.7656,4500.0
2007-12-24 10:50:00,39.63,39.64,39.62,39.62,10800.0,25.7721,25.7786,25.7656,25.7656,10800.0
2007-12-24 10:55:00,39.62,39.63,39.62,39.62,5500.0,25.7656,25.7721,25.7656,25.7656,5500.0
2007-12-24 11:00:00,39.62,39.63,39.62,39.63,3300.0,25.7656,25.7721,25.7656,25.7721,3300.0
2007-12-24 11:05:00,39.64,39.64,39.62,39.62,6500.0,25.7786,25.7786,25.7656,25.7656,6500.0
2007-12-24 11:10:00,39.62,39.63,39.6,39.62,4400.0,25.7656,25.7721,25.7526,25.7656,4400.0
2007-12-24 11:15:00,39.63,39.67,39.62,39.64,12800.0,25.7721,25.7981,25.7656,25.7786,12800.0
2007-12-24 11:20:00,39.63,39.65,39.61,39.63,11900.0,25.7721,25.7851,25.7591,25.7721,11900.0
2007-12-24 11:25:00,39.63,39.66,39.56,39.58,10800.0,25.7721,25.7916,25.7266,25.7396,10800.0
2007-12-24 11:30:00,39.57,39.57,39.53,39.54,5600.0,25.7331,25.7331,25.7071,25.7136,5600.0
2007-12-24 11:35:00,39.53,39.54,39.5,39.51,5000.0,25.7071,25.7136,25.6876,25.6941,5000.0
2007-12-24 11:40:00,39.51,39.53,39.5,39.51,6300.0,25.6941,25.7071,25.6876,25.6941,6300.0
2007-12-24 11:45:00,39.52,39.53,39.51,39.51,7100.0,25.7006,25.7071,25.6941,25.6941,7100.0
2007-12-24 11:50:00,39.52,39.52,39.39,39.4,30200.0,25.7006,25.7006,25.616,25.6225,30200.0
2007-12-24 11:55:00,39.4,39.41,39.37,39.39,5200.0,25.6225,25.629,25.603,25.616,5200.0
2007-12-24 12:00:00,39.38,39.49,39.38,39.48,4500.0,25.6095,25.6811,25.6095,25.6746,4500.0
2007-12-24 12:05:00,39.47,39.51,39.47,39.51,4000.0,25.6681,25.6941,25.6681,25.6941,4000.0
2007-12-24 12:10:00,39.49,39.49,39.39,39.39,8500.0,25.6811,25.6811,25.616,25.616,8500.0
2007-12-24 12:15:00,39.4,39.4,39.32,39.37,16900.0,25.6225,25.6225,25.5705,25.603,16900.0
2007-12-24 12:20:00,39.37,39.43,39.36,39.42,14900.0,25.603,25.642,25.5965,25.6355,14900.0
2007-12-24 12:25:00,39.42,39.5,39.42,39.5,9700.0,25.6355,25.6876,25.6355,25.6876,9700.0
2007-12-24 12:30:00,39.49,39.5,39.45,39.45,8700.0,25.6811,25.6876,25.6551,25.6551,8700.0
2007-12-24 12:35:00,39.45,39.48,39.44,39.47,4100.0,25.6551,25.6746,25.6485,25.6681,4100.0
2007-12-24 12:40:00,39.45,39.49,39.45,39.48,15000.0,25.6551,25.6811,25.6551,25.6746,15000.0
2007-12-24 12:45:00,39.49,39.62,39.47,39.61,16000.0,25.6811,25.7656,25.6681,25.7591,16000.0
2007-12-24 12:50:00,39.62,39.62,39.6,39.61,7800.0,25.7656,25.7656,25.7526,25.7591,7800.0
2007-12-24 12:55:00,39.61,39.64,39.57,39.64,11100.0,25.7591,25.7786,25.7331,25.7786,11100.0
2007-12-24 13:00:00,39.62,39.67,39.62,39.67,6500.0,25.7656,25.7981,25.7656,25.7981,6500.0
2007-12-24 13:05:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 13:10:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 13:15:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 13:20:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 13:25:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 13:30:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 13:35:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 13:40:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 13:45:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 13:50:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 13:55:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 14:00:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 14:05:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 14:10:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 14:15:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 14:20:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 14:25:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 14:30:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 14:35:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 14:40:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 14:45:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 14:50:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 14:55:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 15:00:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 15:05:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 15:10:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 15:15:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 15:20:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 15:25:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 15:30:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 15:35:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 15:40:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 15:45:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 15:50:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 15:55:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-26 09:30:00,39.69,39.69,39.5,39.56,12000.0,25.8111,25.8111,25.6876,25.7266,12000.0
2007-12-26 09:35:00,39.56,39.67,39.52,39.59,24000.0,25.7266,25.7981,25.7006,25.7461,24000.0
2007-12-26 09:40:00,39.6,39.61,39.59,39.59,8000.0,25.7526,25.7591,25.7461,25.7461,8000.0
2007-12-26 09:45:00,39.59,39.6,39.54,39.59,62900.0,25.7461,25.7526,25.7136,25.7461,62900.0
2007-12-26 09:50:00,39.59,39.61,39.59,39.6,9400.0,25.7461,25.7591,25.7461,25.7526,9400.0
2007-12-26 09:55:00,39.6,39.65,39.59,39.63,17700.0,25.7526,25.7851,25.7461,25.7721,17700.0
2007-12-26 10:00:00,39.64,39.67,39.63,39.65,8800.0,25.7786,25.7981,25.7721,25.7851,8800.0
2007-12-26 10:05:00,39.65,39.66,39.62,39.62,9700.0,25.7851,25.7916,25.7656,25.7656,9700.0
2007-12-26 10:10:00,39.63,39.69,39.63,39.66,13600.0,25.7721,25.8111,25.7721,25.7916,13600.0
2007-12-26 10:15:00,39.65,39.68,39.63,39.68,15700.0,25.7851,25.8046,25.7721,25.8046,15700.0
2007-12-26 10:20:00,39.69,39.69,39.67,39.68,5500.0,25.8111,25.8111,25.7981,25.8046,5500.0
2007-12-26 10:25:00,39.67,39.69,39.67,39.68,4600.0,25.7981,25.8111,25.7981,25.8046,4600.0
2007-12-26 10:30:00,39.69,39.69,39.66,39.67,5100.0,25.8111,25.8111,25.7916,25.7981,5100.0
2007-12-26 10:35:00,39.66,39.67,39.65,39.65,5800.0,25.7916,25.7981,25.7851,25.7851,5800.0
2007-12-26 10:40:00,39.65,39.65,39.62,39.63,32100.0,25.7851,25.7851,25.7656,25.7721,32100.0
2007-12-26 10:45:00,39.65,39.65,39.63,39.63,3700.0,25.7851,25.7851,25.7721,25.7721,3700.0
2007-12-26 10:50:00,39.64,39.66,39.62,39.62,7600.0,25.7786,25.7916,25.7656,25.7656,7600.0
2007-12-26 10:55:00,39.62,39.63,39.61,39.62,5900.0,25.7656,25.7721,25.7591,25.7656,5900.0
2007-12-26 11:00:00,39.61,39.61,39.57,39.61,9700.0,25.7591,25.7591,25.7331,25.7591,9700.0
2007-12-26 11:05:00,39.61,39.74,39.61,39.73,16500.0,25.7591,25.8436,25.7591,25.8371,16500.0
2007-12-26 11:10:00,39.73,39.74,39.71,39.72,6500.0,25.8371,25.8436,25.8241,25.8306,6500.0
2007-12-26 11:15:00,39.72,39.72,39.68,39.68,9100.0,25.8306,25.8306,25.8046,25.8046,9100.0
2007-12-26 11:20:00,39.68,39.68,39.67,39.67,4100.0,25.8046,25.8046,25.7981,25.7981,4100.0
2007-12-26 11:25:00,39.67,39.68,39.64,39.64,9300.0,25.7981,25.8046,25.7786,25.7786,9300.0
2007-12-26 11:30:00,39.64,39.67,39.63,39.65,12900.0,25.7786,25.7981,25.7721,25.7851,12900.0
2007-12-26 11:35:00,39.65,39.66,39.64,39.64,36500.0,25.7851,25.7916,25.7786,25.7786,36500.0
2007-12-26 11:40:00,39.64,39.65,39.64,39.64,3700.0,25.7786,25.7851,25.7786,25.7786,3700.0
2007-12-26 11:45:00,39.64,39.65,39.63,39.64,3300.0,25.7786,25.7851,25.7721,25.7786,3300.0
2007-12-26 11:50:00,39.64,39.66,39.63,39.65,11100.0,25.7786,25.7916,25.7721,25.7851,11100.0
2007-12-26 11:55:00,39.65,39.65,39.64,39.64,3800.0,25.7851,25.7851,25.7786,25.7786,3800.0
2007-12-26 12:00:00,39.64,39.65,39.64,39.64,5100.0,25.7786,25.7851,25.7786,25.7786,5100.0
2007-12-26 12:05:00,39.64,39.65,39.64,39.64,5500.0,25.7786,25.7851,25.7786,25.7786,5500.0
2007-12-26 12:10:00,39.64,39.66,39.64,39.66,12300.0,25.7786,25.7916,25.7786,25.7916,12300.0
2007-12-26 12:15:00,39.65,39.66,39.65,39.66,6000.0,25.7851,25.7916,25.7851,25.7916,6000.0
2007-12-26 12:20:00,39.65,39.66,39.65,39.65,6000.0,25.7851,25.7916,25.7851,25.7851,6000.0
2007-12-26 12:25:00,39.65,39.66,39.64,39.64,27900.0,25.7851,25.7916,25.7786,25.7786,27900.0
2007-12-26 12:30:00,39.64,39.68,39.64,39.65,13300.0,25.7786,25.8046,25.7786,25.7851,13300.0
2007-12-26 12:35:00,39.65,39.66,39.64,39.64,10000.0,25.7851,25.7916,25.7786,25.7786,10000.0
2007-12-26 12:40:00,39.64,39.65,39.64,39.64,3500.0,25.7786,25.7851,25.7786,25.7786,3500.0
2007-12-26 12:45:00,39.64,39.65,39.64,39.64,3500.0,25.7786,25.7851,25.7786,25.7786,3500.0
2007-12-26 12:50:00,39.64,39.7,39.64,39.68,10400.0,25.7786,25.8176,25.7786,25.8046,10400.0
2007-12-26 12:55:00,39.68,39.7,39.68,39.68,3500.0,25.8046,25.8176,25.8046,25.8046,3500.0
2007-12-26 13:00:00,39.68,39.7,39.67,39.67,4300.0,25.8046,25.8176,25.7981,25.7981,4300.0
2007-12-26 13:05:00,39.67,39.7,39.66,39.67,8800.0,25.7981,25.8176,25.7916,25.7981,8800.0
2007-12-26 13:10:00,39.66,39.69,39.66,39.69,5700.0,25.7916,25.8111,25.7916,25.8111,5700.0
2007-12-26 13:15:00,39.68,39.69,39.66,39.67,4100.0,25.8046,25.8111,25.7916,25.7981,4100.0
2007-12-26 13:20:00,39.67,39.68,39.66,39.67,2600.0,25.7981,25.8046,25.7916,25.7981,2600.0
2007-12-26 13:25:00,39.67,39.7,39.66,39.7,8200.0,25.7981,25.8176,25.7916,25.8176,8200.0
2007-12-26 13:30:00,39.69,39.7,39.68,39.68,3400.0,25.8111,25.8176,25.8046,25.8046,3400.0
2007-12-26 13:35:00,39.68,39.69,39.65,39.69,31300.0,25.8046,25.8111,25.7851,25.8111,31300.0
2007-12-26 13:40:00,39.68,39.69,39.68,39.68,2500.0,25.8046,25.8111,25.8046,25.8046,2500.0
2007-12-26 13:45:00,39.67,39.7,39.67,39.68,8900.0,25.7981,25.8176,25.7981,25.8046,8900.0
2007-12-26 13:50:00,39.68,39.7,39.67,39.68,7800.0,25.8046,25.8176,25.7981,25.8046,7800.0
2007-12-26 13:55:00,39.7,39.71,39.67,39.71,7100.0,25.8176,25.8241,25.7981,25.8241,7100.0
2007-12-26 14:00:00,39.71,39.72,39.69,39.7,12500.0,25.8241,25.8306,25.8111,25.8176,12500.0
2007-12-26 14:05:00,39.7,39.71,39.69,39.69,8700.0,25.8176,25.8241,25.8111,25.8111,8700.0
2007-12-26 14:10:00,39.7,39.7,39.69,39.69,4300.0,25.8176,25.8176,25.8111,25.8111,4300.0
2007-12-26 14:15:00,39.69,39.7,39.68,39.69,6500.0,25.8111,25.8176,25.8046,25.8111,6500.0
2007-12-26 14:20:00,39.68,39.7,39.68,39.69,4500.0,25.8046,25.8176,25.8046,25.8111,4500.0
2007-12-26 14:25:00,39.71,39.71,39.69,39.69,5200.0,25.8241,25.8241,25.8111,25.8111,5200.0
2007-12-26 14:30:00,39.69,39.7,39.64,39.69,52200.0,25.8111,25.8176,25.7786,25.8111,52200.0
2007-12-26 14:35:00,39.69,39.7,39.68,39.68,6900.0,25.8111,25.8176,25.8046,25.8046,6900.0
2007-12-26 14:40:00,39.68,39.7,39.65,39.65,12400.0,25.8046,25.8176,25.7851,25.7851,12400.0
2007-12-26 14:45:00,39.65,39.66,39.6,39.65,27500.0,25.7851,25.7916,25.7526,25.7851,27500.0
2007-12-26 14:50:00,39.66,39.67,39.65,39.66,10000.0,25.7916,25.7981,25.7851,25.7916,10000.0
2007-12-26 14:55:00,39.66,39.67,39.66,39.66,5200.0,25.7916,25.7981,25.7916,25.7916,5200.0
2007-12-26 15:00:00,39.66,39.69,39.66,39.68,8300.0,25.7916,25.8111,25.7916,25.8046,8300.0
2007-12-26 15:05:00,39.68,39.7,39.67,39.67,6800.0,25.8046,25.8176,25.7981,25.7981,6800.0
2007-12-26 15:10:00,39.68,39.69,39.67,39.68,34600.0,25.8046,25.8111,25.7981,25.8046,34600.0
2007-12-26 15:15:00,39.67,39.69,39.67,39.67,14700.0,25.7981,25.8111,25.7981,25.7981,14700.0
2007-12-26 15:20:00,39.67,39.67,39.63,39.66,22700.0,25.7981,25.7981,25.7721,25.7916,22700.0
2007-12-26 15:25:00,39.66,39.67,39.66,39.67,38200.0,25.7916,25.7981,25.7916,25.7981,38200.0
2007-12-26 15:30:00,39.66,39.69,39.63,39.68,15500.0,25.7916,25.8111,25.7721,25.8046,15500.0
2007-12-26 15:35:00,39.67,39.7,39.66,39.69,14100.0,25.7981,25.8176,25.7916,25.8111,14100.0
2007-12-26 15:40:00,39.68,39.68,39.64,39.64,11100.0,25.8046,25.8046,25.7786,25.7786,11100.0
2007-12-26 15:45:00,39.64,39.66,39.62,39.64,17200.0,25.7786,25.7916,25.7656,25.7786,17200.0
2007-12-26 15:50:00,39.64,39.68,39.64,39.66,16600.0,25.7786,25.8046,25.7786,25.7916,16600.0
2007-12-26 15:55:00,39.66,39.69,39.66,39.68,17900.0,25.7916,25.8111,25.7916,25.8046,17900.0
2007-12-27 09:30:00,39.66,39.66,39.12,39.19,60500.0,25.7916,25.7916,25.4404,25.486,60500.0
2007-12-27 09:35:00,39.19,39.23,39.17,39.19,20300.0,25.486,25.512,25.473,25.486,20300.0
2007-12-27 09:40:00,39.19,39.19,39.12,39.14,73100.0,25.486,25.486,25.4404,25.4535,73100.0
2007-12-27 09:45:00,39.16,39.16,39.1,39.15,17600.0,25.4665,25.4665,25.4274,25.46,17600.0
2007-12-27 09:50:00,39.14,39.2,39.14,39.17,20000.0,25.4535,25.4925,25.4535,25.473,20000.0
2007-12-27 09:55:00,39.17,39.17,39.13,39.14,14800.0,25.473,25.473,25.447,25.4535,14800.0
2007-12-27 10:00:00,39.14,39.16,39.14,39.15,17300.0,25.4535,25.4665,25.4535,25.46,17300.0
2007-12-27 10:05:00,39.15,39.16,39.13,39.15,32700.0,25.46,25.4665,25.447,25.46,32700.0
2007-12-27 10:10:00,39.15,39.18,39.13,39.14,72200.0,25.46,25.4795,25.447,25.4535,72200.0
2007-12-27 10:15:00,39.13,39.13,39.01,39.03,26100.0,25.447,25.447,25.3689,25.3819,26100.0
2007-12-27 10:20:00,39.02,39.14,39.01,39.14,64600.0,25.3754,25.4535,25.3689,25.4535,64600.0
2007-12-27 10:25:00,39.13,39.16,39.11,39.15,18200.0,25.447,25.4665,25.4339,25.46,18200.0
2007-12-27 10:30:00,39.14,39.19,39.14,39.16,23900.0,25.4535,25.486,25.4535,25.4665,23900.0
2007-12-27 10:35:00,39.16,39.16,39.11,39.13,32600.0,25.4665,25.4665,25.4339,25.447,32600.0
2007-12-27 10:40:00,39.13,39.21,39.13,39.17,21300.0,25.447,25.499,25.447,25.473,21300.0
2007-12-27 10:45:00,39.16,39.18,39.16,39.17,17100.0,25.4665,25.4795,25.4665,25.473,17100.0
2007-12-27 10:50:00,39.17,39.21,39.16,39.18,68500.0,25.473,25.499,25.4665,25.4795,68500.0
2007-12-27 10:55:00,39.18,39.2,39.15,39.15,15200.0,25.4795,25.4925,25.46,25.46,15200.0
2007-12-27 11:00:00,39.15,39.22,39.13,39.19,20400.0,25.46,25.5055,25.447,25.486,20400.0
2007-12-27 11:05:00,39.18,39.2,39.18,39.19,10600.0,25.4795,25.4925,25.4795,25.486,10600.0
2007-12-27 11:10:00,39.2,39.23,39.18,39.2,23600.0,25.4925,25.512,25.4795,25.4925,23600.0
2007-12-27 11:15:00,39.21,39.21,39.19,39.2,14900.0,25.499,25.499,25.486,25.4925,14900.0
2007-12-27 11:20:00,39.2,39.21,39.16,39.17,91000.0,25.4925,25.499,25.4665,25.473,91000.0
2007-12-27 11:25:00,39.17,39.18,39.11,39.18,35700.0,25.473,25.4795,25.4339,25.4795,35700.0
2007-12-27 11:30:00,39.17,39.17,39.09,39.09,62900.0,25.473,25.473,25.4209,25.4209,62900.0
2007-12-27 11:35:00,39.09,39.1,39.02,39.06,14200.0,25.4209,25.4274,25.3754,25.4014,14200.0
2007-12-27 11:40:00,39.06,39.11,39.06,39.1,18600.0,25.4014,25.4339,25.4014,25.4274,18600.0
2007-12-27 11:45:00,39.09,39.15,39.09,39.13,16500.0,25.4209,25.46,25.4209,25.447,16500.0
2007-12-27 11:50:00,39.14,39.14,39.1,39.1,14200.0,25.4535,25.4535,25.4274,25.4274,14200.0
2007-12-27 11:55:00,39.11,39.12,39.1,39.11,25300.0,25.4339,25.4404,25.4274,25.4339,25300.0
2007-12-27 12:00:00,39.11,39.13,39.09,39.11,42200.0,25.4339,25.447,25.4209,25.4339,42200.0
2007-12-27 12:05:00,39.11,39.12,39.05,39.12,74100.0,25.4339,25.4404,25.3949,25.4404,74100.0
2007-12-27 12:10:00,39.11,39.17,39.09,39.16,21700.0,25.4339,25.473,25.4209,25.4665,21700.0
2007-12-27 12:15:00,39.16,39.17,39.15,39.17,4800.0,25.4665,25.473,25.46,25.473,4800.0
2007-12-27 12:20:00,39.17,39.17,39.16,39.16,6000.0,25.473,25.473,25.4665,25.4665,6000.0
2007-12-27 12:25:00,39.16,39.18,39.16,39.17,9200.0,25.4665,25.4795,25.4665,25.473,9200.0
2007-12-27 12:30:00,39.17,39.18,39.17,39.17,7000.0,25.473,25.4795,25.473,25.473,7000.0
2007-12-27 12:35:00,39.17,39.18,39.16,39.17,17100.0,25.473,25.4795,25.4665,25.473,17100.0
2007-12-27 12:40:00,39.17,39.18,39.16,39.17,14400.0,25.473,25.4795,25.4665,25.473,14400.0
2007-12-27 12:45:00,39.18,39.18,39.15,39.15,13200.0,25.4795,25.4795,25.46,25.46,13200.0
2007-12-27 12:50:00,39.15,39.17,39.13,39.17,62900.0,25.46,25.473,25.447,25.473,62900.0
2007-12-27 12:55:00,39.16,39.18,39.16,39.18,10600.0,25.4665,25.4795,25.4665,25.4795,10600.0
2007-12-27 13:00:00,39.18,39.19,39.17,39.19,10300.0,25.4795,25.486,25.473,25.486,10300.0
2007-12-27 13:05:00,39.19,39.2,39.18,39.18,19900.0,25.486,25.4925,25.4795,25.4795,19900.0
2007-12-27 13:10:00,39.18,39.19,39.15,39.18,12400.0,25.4795,25.486,25.46,25.4795,12400.0
2007-12-27 13:15:00,39.18,39.18,39.17,39.18,9700.0,25.4795,25.4795,25.473,25.4795,9700.0
2007-12-27 13:20:00,39.17,39.18,39.17,39.18,8000.0,25.473,25.4795,25.473,25.4795,8000.0
2007-12-27 13:25:00,39.17,39.18,39.17,39.18,6400.0,25.473,25.4795,25.473,25.4795,6400.0
2007-12-27 13:30:00,39.17,39.19,39.16,39.18,80300.0,25.473,25.486,25.4665,25.4795,80300.0
2007-12-27 13:35:00,39.18,39.2,39.17,39.18,19400.0,25.4795,25.4925,25.473,25.4795,19400.0
2007-12-27 13:40:00,39.18,39.19,39.18,39.18,8000.0,25.4795,25.486,25.4795,25.4795,8000.0
2007-12-27 13:45:00,39.18,39.19,39.18,39.18,13200.0,25.4795,25.486,25.4795,25.4795,13200.0
2007-12-27 13:50:00,39.18,39.23,39.18,39.23,22200.0,25.4795,25.512,25.4795,25.512,22200.0
2007-12-27 13:55:00,39.23,39.24,39.22,39.23,14400.0,25.512,25.5185,25.5055,25.512,14400.0
2007-12-27 14:00:00,39.23,39.24,39.15,39.22,88400.0,25.512,25.5185,25.46,25.5055,88400.0
2007-12-27 14:05:00,39.23,39.28,39.23,39.27,32600.0,25.512,25.5445,25.512,25.538,32600.0
2007-12-27 14:10:00,39.28,39.28,39.24,39.25,20400.0,25.5445,25.5445,25.5185,25.525,20400.0
2007-12-27 14:15:00,39.25,39.29,39.24,39.27,79500.0,25.525,25.551,25.5185,25.538,79500.0
2007-12-27 14:20:00,39.28,39.34,39.27,39.32,33600.0,25.5445,25.5835,25.538,25.5705,33600.0
2007-12-27 14:25:00,39.31,39.31,39.3,39.31,12900.0,25.564,25.564,25.5575,25.564,12900.0
2007-12-27 14:30:00,39.31,39.31,39.3,39.3,16900.0,25.564,25.564,25.5575,25.5575,16900.0
2007-12-27 14:35:00,39.3,39.31,39.3,39.3,11500.0,25.5575,25.564,25.5575,25.5575,11500.0
2007-12-27 14:40:00,39.3,39.31,39.3,39.31,15700.0,25.5575,25.564,25.5575,25.564,15700.0
2007-12-27 14:45:00,39.3,39.36,39.29,39.35,77100.0,25.5575,25.5965,25.551,25.59,77100.0
2007-12-27 14:50:00,39.35,39.37,39.32,39.35,25600.0,25.59,25.603,25.5705,25.59,25600.0
2007-12-27 14:55:00,39.34,39.36,39.34,39.36,14900.0,25.5835,25.5965,25.5835,25.5965,14900.0
2007-12-27 15:00:00,39.35,39.36,39.34,39.34,26600.0,25.59,25.5965,25.5835,25.5835,26600.0
2007-12-27 15:05:00,39.34,39.35,39.34,39.34,9900.0,25.5835,25.59,25.5835,25.5835,9900.0
2007-12-27 15:10:00,39.34,39.37,39.31,39.36,99000.0,25.5835,25.603,25.564,25.5965,99000.0
2007-12-27 15:15:00,39.36,39.37,39.35,39.35,20900.0,25.5965,25.603,25.59,25.59,20900.0
2007-12-27 15:20:00,39.36,39.36,39.35,39.35,18500.0,25.5965,25.5965,25.59,25.59,18500.0
2007-12-27 15:25:00,39.36,39.36,39.35,39.35,17200.0,25.5965,25.5965,25.59,25.59,17200.0
2007-12-27 15:30:00,39.35,39.36,39.34,39.34,21000.0,25.59,25.5965,25.5835,25.5835,21000.0
2007-12-27 15:35:00,39.34,39.34,39.33,39.34,87400.0,25.5835,25.5835,25.577,25.5835,87400.0
2007-12-27 15:40:00,39.34,39.34,39.32,39.33,93500.0,25.5835,25.5835,25.5705,25.577,93500.0
2007-12-27 15:45:00,39.33,39.34,39.32,39.32,46900.0,25.577,25.5835,25.5705,25.5705,46900.0
2007-12-27 15:50:00,39.32,39.34,39.31,39.31,61700.0,25.5705,25.5835,25.564,25.564,61700.0
2007-12-27 15:55:00,39.31,39.32,39.26,39.3,98900.0,25.564,25.5705,25.5315,25.5575,98900.0
2007-12-28 09:30:00,39.17,39.5,39.17,39.5,20400.0,25.473,25.6876,25.473,25.6876,20400.0
2007-12-28 09:35:00,39.49,39.57,39.49,39.52,15500.0,25.6811,25.7331,25.6811,25.7006,15500.0
2007-12-28 09:40:00,39.52,39.61,39.51,39.6,17600.0,25.7006,25.7591,25.6941,25.7526,17600.0
2007-12-28 09:45:00,39.62,39.65,39.59,39.6,23900.0,25.7656,25.7851,25.7461,25.7526,23900.0
2007-12-28 09:50:00,39.6,39.62,39.5,39.53,10500.0,25.7526,25.7656,25.6876,25.7071,10500.0
2007-12-28 09:55:00,39.52,39.55,39.51,39.51,15300.0,25.7006,25.7201,25.6941,25.6941,15300.0
2007-12-28 10:00:00,39.51,39.52,39.4,39.4,18900.0,25.6941,25.7006,25.6225,25.6225,18900.0
2007-12-28 10:05:00,39.39,39.39,39.26,39.3,19900.0,25.616,25.616,25.5315,25.5575,19900.0
2007-12-28 10:10:00,39.3,39.3,39.21,39.23,20000.0,25.5575,25.5575,25.499,25.512,20000.0
2007-12-28 10:15:00,39.22,39.24,39.15,39.15,21200.0,25.5055,25.5185,25.46,25.46,21200.0
2007-12-28 10:20:00,39.14,39.22,39.13,39.2,15100.0,25.4535,25.5055,25.447,25.4925,15100.0
2007-12-28 10:25:00,39.2,39.2,39.2,39.2,200.0,25.4925,25.4925,25.4925,25.4925,200.0
2007-12-28 10:30:00,39.2,39.25,39.2,39.24,14400.0,25.4925,25.525,25.4925,25.5185,14400.0
2007-12-28 10:35:00,39.24,39.24,39.24,39.24,0.0,25.5185,25.5185,25.5185,25.5185,0.0
2007-12-28 10:40:00,39.24,39.24,39.24,39.24,0.0,25.5185,25.5185,25.5185,25.5185,0.0
2007-12-28 10:45:00,39.24,39.24,39.24,39.24,0.0,25.5185,25.5185,25.5185,25.5185,0.0
2007-12-28 10:50:00,39.24,39.24,39.24,39.24,0.0,25.5185,25.5185,25.5185,25.5185,0.0
2007-12-28 10:55:00,39.23,39.24,39.22,39.22,5300.0,25.512,25.5185,25.5055,25.5055,5300.0
2007-12-28 11:00:00,39.23,39.26,39.22,39.26,13900.0,25.512,25.5315,25.5055,25.5315,13900.0
2007-12-28 11:05:00,39.25,39.28,39.23,39.25,15000.0,25.525,25.5445,25.512,25.525,15000.0
2007-12-28 11:10:00,39.25,39.26,39.23,39.25,15700.0,25.525,25.5315,25.512,25.525,15700.0
2007-12-28 11:15:00,39.25,39.33,39.25,39.33,8500.0,25.525,25.577,25.525,25.577,8500.0
2007-12-28 11:20:00,39.33,39.39,39.32,39.33,16400.0,25.577,25.616,25.5705,25.577,16400.0
2007-12-28 11:25:00,39.34,39.35,39.3,39.32,34200.0,25.5835,25.59,25.5575,25.5705,34200.0
2007-12-28 11:30:00,39.33,39.34,39.3,39.3,12000.0,25.577,25.5835,25.5575,25.5575,12000.0
2007-12-28 11:35:00,39.31,39.37,39.31,39.33,10500.0,25.564,25.603,25.564,25.577,10500.0
2007-12-28 11:40:00,39.33,39.35,39.33,39.34,13600.0,25.577,25.59,25.577,25.5835,13600.0
2007-12-28 11:45:00,39.35,39.36,39.35,39.35,4300.0,25.59,25.5965,25.59,25.59,4300.0
2007-12-28 11:50:00,39.36,39.37,39.34,39.36,9700.0,25.5965,25.603,25.5835,25.5965,9700.0
2007-12-28 11:55:00,39.36,39.41,39.34,39.36,16100.0,25.5965,25.629,25.5835,25.5965,16100.0
2007-12-28 12:00:00,39.36,39.37,39.35,39.37,16500.0,25.5965,25.603,25.59,25.603,16500.0
2007-12-28 12:05:00,39.35,39.38,39.35,39.37,13200.0,25.59,25.6095,25.59,25.603,13200.0
2007-12-28 12:10:00,39.37,39.38,39.36,39.37,14400.0,25.603,25.6095,25.5965,25.603,14400.0
2007-12-28 12:15:00,39.37,39.38,39.35,39.36,64300.0,25.603,25.6095,25.59,25.5965,64300.0
2007-12-28 12:20:00,39.37,39.37,39.35,39.36,12700.0,25.603,25.603,25.59,25.5965,12700.0
2007-12-28 12:25:00,39.36,39.36,39.28,39.36,19100.0,25.5965,25.5965,25.5445,25.5965,19100.0
2007-12-28 12:30:00,39.35,39.36,39.34,39.34,9600.0,25.59,25.5965,25.5835,25.5835,9600.0
2007-12-28 12:35:00,39.35,39.38,39.34,39.38,10900.0,25.59,25.6095,25.5835,25.6095,10900.0
2007-12-28 12:40:00,39.37,39.39,39.36,39.37,14700.0,25.603,25.616,25.5965,25.603,14700.0
2007-12-28 12:45:00,39.37,39.4,39.36,39.39,15800.0,25.603,25.6225,25.5965,25.616,15800.0
2007-12-28 12:50:00,39.4,39.41,39.38,39.39,7800.0,25.6225,25.629,25.6095,25.616,7800.0
2007-12-28 12:55:00,39.39,39.41,39.38,39.41,7800.0,25.616,25.629,25.6095,25.629,7800.0
2007-12-28 13:00:00,39.41,39.43,39.4,39.42,6100.0,25.629,25.642,25.6225,25.6355,6100.0
2007-12-28 13:05:00,39.43,39.46,39.42,39.45,16300.0,25.642,25.6616,25.6355,25.6551,16300.0
2007-12-28 13:10:00,39.45,39.47,39.44,39.45,63200.0,25.6551,25.6681,25.6485,25.6551,63200.0
2007-12-28 13:15:00,39.43,39.47,39.43,39.46,13300.0,25.642,25.6681,25.642,25.6616,13300.0
2007-12-28 13:20:00,39.46,39.46,39.45,39.45,9100.0,25.6616,25.6616,25.6551,25.6551,9100.0
2007-12-28 13:25:00,39.45,39.48,39.45,39.47,16500.0,25.6551,25.6746,25.6551,25.6681,16500.0
2007-12-28 13:30:00,39.46,39.48,39.46,39.47,13700.0,25.6616,25.6746,25.6616,25.6681,13700.0
2007-12-28 13:35:00,39.47,39.47,39.45,39.45,13700.0,25.6681,25.6681,25.6551,25.6551,13700.0
2007-12-28 13:40:00,39.46,39.5,39.45,39.48,15200.0,25.6616,25.6876,25.6551,25.6746,15200.0
2007-12-28 13:45:00,39.48,39.49,39.48,39.48,16000.0,25.6746,25.6811,25.6746,25.6746,16000.0
2007-12-28 13:50:00,39.48,39.54,39.48,39.53,17100.0,25.6746,25.7136,25.6746,25.7071,17100.0
2007-12-28 13:55:00,39.52,39.52,39.47,39.51,91100.0,25.7006,25.7006,25.6681,25.6941,91100.0
2007-12-28 14:00:00,39.5,39.52,39.5,39.51,10700.0,25.6876,25.7006,25.6876,25.6941,10700.0
2007-12-28 14:05:00,39.51,39.51,39.49,39.49,15700.0,25.6941,25.6941,25.6811,25.6811,15700.0
2007-12-28 14:10:00,39.49,39.51,39.49,39.5,16100.0,25.6811,25.6941,25.6811,25.6876,16100.0
2007-12-28 14:15:00,39.49,39.51,39.49,39.51,7500.0,25.6811,25.6941,25.6811,25.6941,7500.0
2007-12-28 14:20:00,39.5,39.51,39.49,39.5,8600.0,25.6876,25.6941,25.6811,25.6876,8600.0
2007-12-28 14:25:00,39.5,39.52,39.5,39.51,13200.0,25.6876,25.7006,25.6876,25.6941,13200.0
2007-12-28 14:30:00,39.51,39.53,39.45,39.45,52400.0,25.6941,25.7071,25.6551,25.6551,52400.0
2007-12-28 14:35:00,39.45,39.46,39.44,39.45,7500.0,25.6551,25.6616,25.6485,25.6551,7500.0
2007-12-28 14:40:00,39.46,39.46,39.44,39.46,40000.0,25.6616,25.6616,25.6485,25.6616,40000.0
2007-12-28 14:45:00,39.46,39.49,39.45,39.49,12900.0,25.6616,25.6811,25.6551,25.6811,12900.0
2007-12-28 14:50:00,39.49,39.49,39.47,39.48,9300.0,25.6811,25.6811,25.6681,25.6746,9300.0
2007-12-28 14:55:00,39.49,39.5,39.48,39.49,5700.0,25.6811,25.6876,25.6746,25.6811,5700.0
2007-12-28 15:00:00,39.49,39.49,39.45,39.45,7700.0,25.6811,25.6811,25.6551,25.6551,7700.0
2007-12-28 15:05:00,39.45,39.46,39.43,39.46,7700.0,25.6551,25.6616,25.642,25.6616,7700.0
2007-12-28 15:10:00,39.46,39.47,39.45,39.46,8100.0,25.6616,25.6681,25.6551,25.6616,8100.0
2007-12-28 15:15:00,39.46,39.5,39.46,39.47,11600.0,25.6616,25.6876,25.6616,25.6681,11600.0
2007-12-28 15:20:00,39.47,39.47,39.39,39.42,13800.0,25.6681,25.6681,25.616,25.6355,13800.0
2007-12-28 15:25:00,39.43,39.45,39.4,39.42,9900.0,25.642,25.6551,25.6225,25.6355,9900.0
2007-12-28 15:30:00,39.42,39.44,39.39,39.39,19300.0,25.6355,25.6485,25.616,25.616,19300.0
2007-12-28 15:35:00,39.39,39.44,39.38,39.44,19700.0,25.616,25.6485,25.6095,25.6485,19700.0
2007-12-28 15:40:00,39.45,39.45,39.43,39.44,10500.0,25.6551,25.6551,25.642,25.6485,10500.0
2007-12-28 15:45:00,39.44,39.46,39.43,39.44,27900.0,25.6485,25.6616,25.642,25.6485,27900.0
2007-12-28 15:50:00,39.44,39.46,39.42,39.44,22500.0,25.6485,25.6616,25.6355,25.6485,22500.0
2007-12-28 15:55:00,39.44,39.45,39.39,39.42,49800.0,25.6485,25.6551,25.616,25.6355,49800.0
2007-12-31 09:30:00,39.42,39.48,39.2,39.37,46000.0,25.6355,25.6746,25.4925,25.603,46000.0
2007-12-31 09:35:00,39.38,39.39,39.27,39.38,25000.0,25.6095,25.616,25.538,25.6095,25000.0
2007-12-31 09:40:00,39.37,39.45,39.36,39.44,31100.0,25.603,25.6551,25.5965,25.6485,31100.0
2007-12-31 09:45:00,39.44,39.44,39.38,39.4,22800.0,25.6485,25.6485,25.6095,25.6225,22800.0
2007-12-31 09:50:00,39.41,39.42,39.35,39.4,26600.0,25.629,25.6355,25.59,25.6225,26600.0
2007-12-31 09:55:00,39.4,39.4,39.3,39.32,87900.0,25.6225,25.6225,25.5575,25.5705,87900.0
2007-12-31 10:00:00,39.33,39.37,39.32,39.35,54100.0,25.577,25.603,25.5705,25.59,54100.0
2007-12-31 10:05:00,39.35,39.39,39.34,39.36,12500.0,25.59,25.616,25.5835,25.5965,12500.0
2007-12-31 10:10:00,39.38,39.39,39.36,39.39,13700.0,25.6095,25.616,25.5965,25.616,13700.0
2007-12-31 10:15:00,39.39,39.4,39.36,39.39,93800.0,25.616,25.6225,25.5965,25.616,93800.0
2007-12-31 10:20:00,39.39,39.39,39.36,39.38,18200.0,25.616,25.616,25.5965,25.6095,18200.0
2007-12-31 10:25:00,39.38,39.41,39.38,39.41,16700.0,25.6095,25.629,25.6095,25.629,16700.0
2007-12-31 10:30:00,39.41,39.43,39.39,39.41,13700.0,25.629,25.642,25.616,25.629,13700.0
2007-12-31 10:35:00,39.4,39.41,39.4,39.4,8100.0,25.6225,25.629,25.6225,25.6225,8100.0
2007-12-31 10:40:00,39.4,39.4,39.39,39.39,17100.0,25.6225,25.6225,25.616,25.616,17100.0
2007-12-31 10:45:00,39.39,39.42,39.39,39.42,12800.0,25.616,25.6355,25.616,25.6355,12800.0
2007-12-31 10:50:00,39.42,39.45,39.41,39.44,5800.0,25.6355,25.6551,25.629,25.6485,5800.0
2007-12-31 10:55:00,39.45,39.45,39.44,39.45,11500.0,25.6551,25.6551,25.6485,25.6551,11500.0
2007-12-31 11:00:00,39.44,39.52,39.44,39.48,30600.0,25.6485,25.7006,25.6485,25.6746,30600.0
2007-12-31 11:05:00,39.47,39.47,39.43,39.43,12600.0,25.6681,25.6681,25.642,25.642,12600.0
2007-12-31 11:10:00,39.43,39.45,39.39,39.42,10000.0,25.642,25.6551,25.616,25.6355,10000.0
2007-12-31 11:15:00,39.42,39.42,39.4,39.41,13700.0,25.6355,25.6355,25.6225,25.629,13700.0
2007-12-31 11:20:00,39.4,39.41,39.39,39.39,10900.0,25.6225,25.629,25.616,25.616,10900.0
2007-12-31 11:25:00,39.39,39.44,39.37,39.4,23300.0,25.616,25.6485,25.603,25.6225,23300.0
2007-12-31 11:30:00,39.4,39.41,39.38,39.4,13600.0,25.6225,25.629,25.6095,25.6225,13600.0
2007-12-31 11:35:00,39.41,39.43,39.4,39.41,8200.0,25.629,25.642,25.6225,25.629,8200.0
2007-12-31 11:40:00,39.41,39.42,39.39,39.39,38200.0,25.629,25.6355,25.616,25.616,38200.0
2007-12-31 11:45:00,39.39,39.42,39.35,39.39,25400.0,25.616,25.6355,25.59,25.616,25400.0
2007-12-31 11:50:00,39.39,39.41,39.39,39.4,12500.0,25.616,25.629,25.616,25.6225,12500.0
2007-12-31 11:55:00,39.4,39.42,39.39,39.4,12500.0,25.6225,25.6355,25.616,25.6225,12500.0
2007-12-31 12:00:00,39.4,39.43,39.4,39.43,15500.0,25.6225,25.642,25.6225,25.642,15500.0
2007-12-31 12:05:00,39.43,39.47,39.43,39.47,35400.0,25.642,25.6681,25.642,25.6681,35400.0
2007-12-31 12:10:00,39.47,39.47,39.42,39.42,11000.0,25.6681,25.6681,25.6355,25.6355,11000.0
2007-12-31 12:15:00,39.43,39.43,39.42,39.42,8600.0,25.642,25.642,25.6355,25.6355,8600.0
2007-12-31 12:20:00,39.42,39.43,39.38,39.41,14800.0,25.6355,25.642,25.6095,25.629,14800.0
2007-12-31 12:25:00,39.42,39.45,39.41,39.44,13800.0,25.6355,25.6551,25.629,25.6485,13800.0
2007-12-31 12:30:00,39.44,39.47,39.42,39.43,13800.0,25.6485,25.6681,25.6355,25.642,13800.0
2007-12-31 12:35:00,39.42,39.43,39.39,39.43,11100.0,25.6355,25.642,25.616,25.642,11100.0
2007-12-31 12:40:00,39.43,39.47,39.43,39.47,14700.0,25.642,25.6681,25.642,25.6681,14700.0
2007-12-31 12:45:00,39.47,39.48,39.44,39.44,15700.0,25.6681,25.6746,25.6485,25.6485,15700.0
2007-12-31 12:50:00,39.44,39.49,39.41,39.42,25700.0,25.6485,25.6811,25.629,25.6355,25700.0
2007-12-31 12:55:00,39.42,39.42,39.4,39.41,17400.0,25.6355,25.6355,25.6225,25.629,17400.0
2007-12-31 13:00:00,39.4,39.43,39.4,39.42,35600.0,25.6225,25.642,25.6225,25.6355,35600.0
2007-12-31 13:05:00,39.42,39.43,39.42,39.43,10200.0,25.6355,25.642,25.6355,25.642,10200.0
2007-12-31 13:10:00,39.42,39.43,39.42,39.43,10900.0,25.6355,25.642,25.6355,25.642,10900.0
2007-12-31 13:15:00,39.42,39.44,39.42,39.44,5000.0,25.6355,25.6485,25.6355,25.6485,5000.0
2007-12-31 13:20:00,39.44,39.45,39.43,39.45,8000.0,25.6485,25.6551,25.642,25.6551,8000.0
2007-12-31 13:25:00,39.46,39.47,39.4,39.4,40400.0,25.6616,25.6681,25.6225,25.6225,40400.0
2007-12-31 13:30:00,39.41,39.42,39.4,39.41,8400.0,25.629,25.6355,25.6225,25.629,8400.0
2007-12-31 13:35:00,39.41,39.44,39.4,39.44,7400.0,25.629,25.6485,25.6225,25.6485,7400.0
2007-12-31 13:40:00,39.43,39.5,39.43,39.5,13000.0,25.642,25.6876,25.642,25.6876,13000.0
2007-12-31 13:45:00,39.49,39.5,39.49,39.5,4300.0,25.6811,25.6876,25.6811,25.6876,4300.0
2007-12-31 13:50:00,39.49,39.5,39.47,39.47,13200.0,25.6811,25.6876,25.6681,25.6681,13200.0
2007-12-31 13:55:00,39.47,39.5,39.42,39.43,19400.0,25.6681,25.6876,25.6355,25.642,19400.0
2007-12-31 14:00:00,39.43,39.44,39.42,39.44,8300.0,25.642,25.6485,25.6355,25.6485,8300.0
2007-12-31 14:05:00,39.44,39.45,39.42,39.45,10300.0,25.6485,25.6551,25.6355,25.6551,10300.0
2007-12-31 14:10:00,39.44,39.49,39.44,39.49,11000.0,25.6485,25.6811,25.6485,25.6811,11000.0
2007-12-31 14:15:00,39.49,39.5,39.47,39.5,9400.0,25.6811,25.6876,25.6681,25.6876,9400.0
2007-12-31 14:20:00,39.49,39.49,39.47,39.49,6500.0,25.6811,25.6811,25.6681,25.6811,6500.0
2007-12-31 14:25:00,39.49,39.49,39.47,39.47,15000.0,25.6811,25.6811,25.6681,25.6681,15000.0
2007-12-31 14:30:00,39.49,39.49,39.44,39.44,8800.0,25.6811,25.6811,25.6485,25.6485,8800.0
2007-12-31 14:35:00,39.45,39.45,39.42,39.42,12800.0,25.6551,25.6551,25.6355,25.6355,12800.0
2007-12-31 14:40:00,39.42,39.43,39.4,39.41,25700.0,25.6355,25.642,25.6225,25.629,25700.0
2007-12-31 14:45:00,39.41,39.45,39.41,39.45,14500.0,25.629,25.6551,25.629,25.6551,14500.0
2007-12-31 14:50:00,39.45,39.46,39.42,39.42,10900.0,25.6551,25.6616,25.6355,25.6355,10900.0
2007-12-31 14:55:00,39.42,39.43,39.41,39.43,14100.0,25.6355,25.642,25.629,25.642,14100.0
2007-12-31 15:00:00,39.43,39.43,39.41,39.42,13900.0,25.642,25.642,25.629,25.6355,13900.0
2007-12-31 15:05:00,39.41,39.42,39.41,39.42,34000.0,25.629,25.6355,25.629,25.6355,34000.0
2007-12-31 15:10:00,39.42,39.45,39.41,39.44,15300.0,25.6355,25.6551,25.629,25.6485,15300.0
2007-12-31 15:15:00,39.44,39.49,39.43,39.48,19200.0,25.6485,25.6811,25.642,25.6746,19200.0
2007-12-31 15:20:00,39.47,39.5,39.41,39.42,14000.0,25.6681,25.6876,25.629,25.6355,14000.0
2007-12-31 15:25:00,39.43,39.45,39.42,39.43,11300.0,25.642,25.6551,25.6355,25.642,11300.0
2007-12-31 15:30:00,39.42,39.44,39.4,39.42,27100.0,25.6355,25.6485,25.6225,25.6355,27100.0
2007-12-31 15:35:00,39.43,39.43,39.41,39.42,11800.0,25.642,25.642,25.629,25.6355,11800.0
2007-12-31 15:40:00,39.43,39.47,39.42,39.45,21900.0,25.642,25.6681,25.6355,25.6551,21900.0
2007-12-31 15:45:00,39.44,39.45,39.33,39.39,124200.0,25.6485,25.6551,25.577,25.616,124200.0
2007-12-31 15:50:00,39.39,39.44,39.38,39.4,40700.0,25.616,25.6485,25.6095,25.6225,40700.0
2007-12-31 15:55:00,39.4,39.41,39.32,39.32,123100.0,25.6225,25.629,25.5705,25.5705,123100.0
2008-01-02 09:30:00,39.45,39.45,39.22,39.22,43100.0,25.6551,25.6551,25.5055,25.5055,43100.0
2008-01-02 09:35:00,39.22,39.29,39.2,39.29,27200.0,25.5055,25.551,25.4925,25.551,27200.0
2008-01-02 09:40:00,39.29,39.29,39.24,39.26,15700.0,25.551,25.551,25.5185,25.5315,15700.0
2008-01-02 09:45:00,39.25,39.27,39.21,39.25,37100.0,25.525,25.538,25.499,25.525,37100.0
2008-01-02 09:50:00,39.24,39.26,39.23,39.24,56400.0,25.5185,25.5315,25.512,25.5185,56400.0
2008-01-02 09:55:00,39.23,39.25,39.23,39.24,18900.0,25.512,25.525,25.512,25.5185,18900.0
2008-01-02 10:00:00,39.25,39.25,39.15,39.21,110900.0,25.525,25.525,25.46,25.499,110900.0
2008-01-02 10:05:00,39.21,39.23,39.14,39.17,57500.0,25.499,25.512,25.4535,25.473,57500.0
2008-01-02 10:10:00,39.19,39.21,39.14,39.16,20800.0,25.486,25.499,25.4535,25.4665,20800.0
2008-01-02 10:15:00,39.16,39.2,38.96,38.97,44700.0,25.4665,25.4925,25.3364,25.3429,44700.0
2008-01-02 10:20:00,38.98,38.98,38.9,38.9,49700.0,25.3494,25.3494,25.2974,25.2974,49700.0
2008-01-02 10:25:00,38.9,38.94,38.88,38.91,19000.0,25.2974,25.3234,25.2844,25.3039,19000.0
2008-01-02 10:30:00,38.91,39.0,38.9,38.99,10000.0,25.3039,25.3624,25.2974,25.3559,10000.0
2008-01-02 10:35:00,38.99,39.06,38.98,39.01,9800.0,25.3559,25.4014,25.3494,25.3689,9800.0
2008-01-02 10:40:00,39.01,39.01,38.96,38.96,5800.0,25.3689,25.3689,25.3364,25.3364,5800.0
2008-01-02 10:45:00,38.97,39.01,38.97,38.97,9600.0,25.3429,25.3689,25.3429,25.3429,9600.0
2008-01-02 10:50:00,38.97,39.0,38.97,38.99,4200.0,25.3429,25.3624,25.3429,25.3559,4200.0
2008-01-02 10:55:00,38.99,38.99,38.96,38.97,10400.0,25.3559,25.3559,25.3364,25.3429,10400.0
2008-01-02 11:00:00,38.98,39.01,38.92,38.93,23400.0,25.3494,25.3689,25.3104,25.3169,23400.0
2008-01-02 11:05:00,38.92,38.96,38.92,38.93,9000.0,25.3104,25.3364,25.3104,25.3169,9000.0
2008-01-02 11:10:00,38.93,38.95,38.89,38.92,16500.0,25.3169,25.3299,25.2909,25.3104,16500.0
2008-01-02 11:15:00,38.91,38.94,38.88,38.89,9600.0,25.3039,25.3234,25.2844,25.2909,9600.0
2008-01-02 11:20:00,38.88,38.9,38.87,38.89,15100.0,25.2844,25.2974,25.2779,25.2909,15100.0
2008-01-02 11:25:00,38.89,38.89,38.85,38.87,15300.0,25.2909,25.2909,25.2649,25.2779,15300.0
2008-01-02 11:30:00,38.86,38.87,38.85,38.87,14300.0,25.2714,25.2779,25.2649,25.2779,14300.0
2008-01-02 11:35:00,38.87,38.87,38.85,38.86,17700.0,25.2779,25.2779,25.2649,25.2714,17700.0
2008-01-02 11:40:00,38.86,38.91,38.82,38.9,47100.0,25.2714,25.3039,25.2454,25.2974,47100.0
2008-01-02 11:45:00,38.9,38.91,38.77,38.77,22700.0,25.2974,25.3039,25.2128,25.2128,22700.0
2008-01-02 11:50:00,38.77,38.79,38.77,38.77,11500.0,25.2128,25.2258,25.2128,25.2128,11500.0
2008-01-02 11:55:00,38.77,38.82,38.76,38.82,12000.0,25.2128,25.2454,25.2063,25.2454,12000.0
2008-01-02 12:00:00,38.81,38.84,38.77,38.83,33800.0,25.2388,25.2584,25.2128,25.2519,33800.0
2008-01-02 12:05:00,38.83,38.84,38.79,38.79,13900.0,25.2519,25.2584,25.2258,25.2258,13900.0
2008-01-02 12:10:00,38.8,38.8,38.79,38.79,6100.0,25.2323,25.2323,25.2258,25.2258,6100.0
2008-01-02 12:15:00,38.8,38.8,38.77,38.78,16000.0,25.2323,25.2323,25.2128,25.2193,16000.0
2008-01-02 12:20:00,38.79,38.79,38.77,38.77,5300.0,25.2258,25.2258,25.2128,25.2128,5300.0
2008-01-02 12:25:00,38.77,38.79,38.77,38.77,4800.0,25.2128,25.2258,25.2128,25.2128,4800.0
2008-01-02 12:30:00,38.77,38.78,38.76,38.77,31200.0,25.2128,25.2193,25.2063,25.2128,31200.0
2008-01-02 12:35:00,38.78,38.78,38.77,38.77,4900.0,25.2193,25.2193,25.2128,25.2128,4900.0
2008-01-02 12:40:00,38.77,38.78,38.77,38.77,3300.0,25.2128,25.2193,25.2128,25.2128,3300.0
2008-01-02 12:45:00,38.77,38.78,38.76,38.77,20400.0,25.2128,25.2193,25.2063,25.2128,20400.0
2008-01-02 12:50:00,38.77,38.79,38.77,38.78,17900.0,25.2128,25.2258,25.2128,25.2193,17900.0
2008-01-02 12:55:00,38.78,38.79,38.78,38.78,5000.0,25.2193,25.2258,25.2193,25.2193,5000.0
2008-01-02 13:00:00,38.78,38.78,38.76,38.77,20800.0,25.2193,25.2193,25.2063,25.2128,20800.0
2008-01-02 13:05:00,38.77,38.79,38.76,38.77,26500.0,25.2128,25.2258,25.2063,25.2128,26500.0
2008-01-02 13:10:00,38.77,38.77,38.76,38.76,9700.0,25.2128,25.2128,25.2063,25.2063,9700.0
2008-01-02 13:15:00,38.77,38.77,38.75,38.76,20800.0,25.2128,25.2128,25.1998,25.2063,20800.0
2008-01-02 13:20:00,38.77,38.77,38.75,38.77,5800.0,25.2128,25.2128,25.1998,25.2128,5800.0
2008-01-02 13:25:00,38.76,38.78,38.75,38.78,12400.0,25.2063,25.2193,25.1998,25.2193,12400.0
2008-01-02 13:30:00,38.77,38.78,38.75,38.75,11100.0,25.2128,25.2193,25.1998,25.1998,11100.0
2008-01-02 13:35:00,38.76,38.76,38.75,38.76,16800.0,25.2063,25.2063,25.1998,25.2063,16800.0
2008-01-02 13:40:00,38.75,38.8,38.75,38.79,16400.0,25.1998,25.2323,25.1998,25.2258,16400.0
2008-01-02 13:45:00,38.8,38.82,38.8,38.82,4300.0,25.2323,25.2454,25.2323,25.2454,4300.0
2008-01-02 13:50:00,38.82,38.83,38.76,38.78,14600.0,25.2454,25.2519,25.2063,25.2193,14600.0
2008-01-02 13:55:00,38.78,38.81,38.77,38.8,12000.0,25.2193,25.2388,25.2128,25.2323,12000.0
2008-01-02 14:00:00,38.8,38.85,38.79,38.79,27800.0,25.2323,25.2649,25.2258,25.2258,27800.0
2008-01-02 14:05:00,38.8,38.9,38.79,38.89,16800.0,25.2323,25.2974,25.2258,25.2909,16800.0
2008-01-02 14:10:00,38.89,38.97,38.88,38.97,17200.0,25.2909,25.3429,25.2844,25.3429,17200.0
2008-01-02 14:15:00,38.96,38.99,38.93,38.98,10400.0,25.3364,25.3559,25.3169,25.3494,10400.0
2008-01-02 14:20:00,38.98,39.04,38.93,38.95,33000.0,25.3494,25.3884,25.3169,25.3299,33000.0
2008-01-02 14:25:00,38.96,39.05,38.94,38.98,18300.0,25.3364,25.3949,25.3234,25.3494,18300.0
2008-01-02 14:30:00,38.97,38.99,38.96,38.98,5600.0,25.3429,25.3559,25.3364,25.3494,5600.0
2008-01-02 14:35:00,38.96,38.96,38.86,38.86,6900.0,25.3364,25.3364,25.2714,25.2714,6900.0
2008-01-02 14:40:00,38.87,38.88,38.85,38.86,8700.0,25.2779,25.2844,25.2649,25.2714,8700.0
2008-01-02 14:45:00,38.86,38.89,38.84,38.89,6500.0,25.2714,25.2909,25.2584,25.2909,6500.0
2008-01-02 14:50:00,38.89,38.92,38.88,38.92,16700.0,25.2909,25.3104,25.2844,25.3104,16700.0
2008-01-02 14:55:00,38.93,38.93,38.79,38.8,12000.0,25.3169,25.3169,25.2258,25.2323,12000.0
2008-01-02 15:00:00,38.81,38.81,38.76,38.76,15000.0,25.2388,25.2388,25.2063,25.2063,15000.0
2008-01-02 15:05:00,38.76,38.79,38.71,38.79,48300.0,25.2063,25.2258,25.1738,25.2258,48300.0
2008-01-02 15:10:00,38.79,38.79,38.75,38.75,11400.0,25.2258,25.2258,25.1998,25.1998,11400.0
2008-01-02 15:15:00,38.75,38.78,38.75,38.77,5400.0,25.1998,25.2193,25.1998,25.2128,5400.0
2008-01-02 15:20:00,38.77,38.78,38.75,38.77,15200.0,25.2128,25.2193,25.1998,25.2128,15200.0
2008-01-02 15:25:00,38.76,38.77,38.72,38.74,44000.0,25.2063,25.2128,25.1803,25.1933,44000.0
2008-01-02 15:30:00,38.74,38.77,38.74,38.77,17600.0,25.1933,25.2128,25.1933,25.2128,17600.0
2008-01-02 15:35:00,38.77,38.78,38.75,38.75,17800.0,25.2128,25.2193,25.1998,25.1998,17800.0
2008-01-02 15:40:00,38.76,38.78,38.75,38.75,36100.0,25.2063,25.2193,25.1998,25.1998,36100.0
2008-01-02 15:45:00,38.75,38.76,38.7,38.7,41100.0,25.1998,25.2063,25.1673,25.1673,41100.0
2008-01-02 15:50:00,38.71,38.81,38.7,38.8,26900.0,25.1738,25.2388,25.1673,25.2323,26900.0
2008-01-02 15:55:00,38.8,38.83,38.78,38.81,57200.0,25.2323,25.2519,25.2193,25.2388,57200.0
2008-01-03 09:30:00,38.71,39.08,38.71,39.02,40000.0,25.1738,25.4144,25.1738,25.3754,40000.0
2008-01-03 09:35:00,39.01,39.02,38.95,38.95,27900.0,25.3689,25.3754,25.3299,25.3299,27900.0
2008-01-03 09:40:00,38.97,38.98,38.93,38.96,35300.0,25.3429,25.3494,25.3169,25.3364,35300.0
2008-01-03 09:45:00,38.95,38.97,38.94,38.95,17900.0,25.3299,25.3429,25.3234,25.3299,17900.0
2008-01-03 09:50:00,38.95,38.97,38.9,38.9,20600.0,25.3299,25.3429,25.2974,25.2974,20600.0
2008-01-03 09:55:00,38.9,38.96,38.9,38.95,15900.0,25.2974,25.3364,25.2974,25.3299,15900.0
2008-01-03 10:00:00,38.95,39.07,38.95,39.06,31300.0,25.3299,25.4079,25.3299,25.4014,31300.0
2008-01-03 10:05:00,39.06,39.06,39.02,39.04,17000.0,25.4014,25.4014,25.3754,25.3884,17000.0
2008-01-03 10:10:00,39.04,39.07,39.03,39.06,15300.0,25.3884,25.4079,25.3819,25.4014,15300.0
2008-01-03 10:15:00,39.06,39.06,39.04,39.04,10300.0,25.4014,25.4014,25.3884,25.3884,10300.0
2008-01-03 10:20:00,39.04,39.05,38.99,38.99,15200.0,25.3884,25.3949,25.3559,25.3559,15200.0
2008-01-03 10:25:00,38.99,39.0,38.9,38.93,25200.0,25.3559,25.3624,25.2974,25.3169,25200.0
2008-01-03 10:30:00,38.93,38.96,38.85,38.96,26800.0,25.3169,25.3364,25.2649,25.3364,26800.0
2008-01-03 10:35:00,38.96,38.97,38.85,38.87,21300.0,25.3364,25.3429,25.2649,25.2779,21300.0
2008-01-03 10:40:00,38.87,38.88,38.79,38.81,21200.0,25.2779,25.2844,25.2258,25.2388,21200.0
2008-01-03 10:45:00,38.8,38.89,38.8,38.89,12000.0,25.2323,25.2909,25.2323,25.2909,12000.0
2008-01-03 10:50:00,38.89,38.94,38.88,38.93,12000.0,25.2909,25.3234,25.2844,25.3169,12000.0
2008-01-03 10:55:00,38.92,38.96,38.91,38.96,10200.0,25.3104,25.3364,25.3039,25.3364,10200.0
2008-01-03 11:00:00,38.95,39.04,38.95,39.04,11700.0,25.3299,25.3884,25.3299,25.3884,11700.0
2008-01-03 11:05:00,39.04,39.05,38.98,38.99,17600.0,25.3884,25.3949,25.3494,25.3559,17600.0
2008-01-03 11:10:00,38.98,39.0,38.97,38.97,15800.0,25.3494,25.3624,25.3429,25.3429,15800.0
2008-01-03 11:15:00,38.97,39.04,38.97,39.04,16500.0,25.3429,25.3884,25.3429,25.3884,16500.0
2008-01-03 11:20:00,39.04,39.12,39.04,39.11,18600.0,25.3884,25.4404,25.3884,25.4339,18600.0
2008-01-03 11:25:00,39.12,39.16,39.11,39.16,13200.0,25.4404,25.4665,25.4339,25.4665,13200.0
2008-01-03 11:30:00,39.15,39.15,39.1,39.14,21700.0,25.46,25.46,25.4274,25.4535,21700.0
2008-01-03 11:35:00,39.14,39.15,39.14,39.15,15600.0,25.4535,25.46,25.4535,25.46,15600.0
2008-01-03 11:40:00,39.15,39.17,39.11,39.13,17300.0,25.46,25.473,25.4339,25.447,17300.0
2008-01-03 11:45:00,39.13,39.17,39.13,39.17,13300.0,25.447,25.473,25.447,25.473,13300.0
2008-01-03 11:50:00,39.18,39.2,39.15,39.15,18900.0,25.4795,25.4925,25.46,25.46,18900.0
2008-01-03 11:55:00,39.15,39.17,39.1,39.13,22600.0,25.46,25.473,25.4274,25.447,22600.0
2008-01-03 12:00:00,39.12,39.18,39.09,39.16,27500.0,25.4404,25.4795,25.4209,25.4665,27500.0
2008-01-03 12:05:00,39.17,39.18,39.15,39.15,12300.0,25.473,25.4795,25.46,25.46,12300.0
2008-01-03 12:10:00,39.15,39.18,39.13,39.13,7900.0,25.46,25.4795,25.447,25.447,7900.0
2008-01-03 12:15:00,39.13,39.13,39.06,39.07,12300.0,25.447,25.447,25.4014,25.4079,12300.0
2008-01-03 12:20:00,39.07,39.08,38.99,39.0,15300.0,25.4079,25.4144,25.3559,25.3624,15300.0
2008-01-03 12:25:00,38.99,39.03,38.99,39.03,9500.0,25.3559,25.3819,25.3559,25.3819,9500.0
2008-01-03 12:30:00,39.03,39.07,39.03,39.04,14200.0,25.3819,25.4079,25.3819,25.3884,14200.0
2008-01-03 12:35:00,39.03,39.04,38.95,38.95,7900.0,25.3819,25.3884,25.3299,25.3299,7900.0
2008-01-03 12:40:00,38.96,38.97,38.91,38.93,10900.0,25.3364,25.3429,25.3039,25.3169,10900.0
2008-01-03 12:45:00,38.93,38.95,38.93,38.94,6500.0,25.3169,25.3299,25.3169,25.3234,6500.0
2008-01-03 12:50:00,38.94,38.94,38.9,38.93,9900.0,25.3234,25.3234,25.2974,25.3169,9900.0
2008-01-03 12:55:00,38.94,38.97,38.92,38.96,12000.0,25.3234,25.3429,25.3104,25.3364,12000.0
2008-01-03 13:00:00,38.96,38.97,38.92,38.92,11600.0,25.3364,25.3429,25.3104,25.3104,11600.0
2008-01-03 13:05:00,38.93,38.99,38.91,38.96,12800.0,25.3169,25.3559,25.3039,25.3364,12800.0
2008-01-03 13:10:00,38.96,38.99,38.96,38.97,9300.0,25.3364,25.3559,25.3364,25.3429,9300.0
2008-01-03 13:15:00,38.98,38.98,38.9,38.91,8600.0,25.3494,25.3494,25.2974,25.3039,8600.0
2008-01-03 13:20:00,38.92,38.98,38.92,38.96,10200.0,25.3104,25.3494,25.3104,25.3364,10200.0
2008-01-03 13:25:00,38.95,38.97,38.95,38.96,6800.0,25.3299,25.3429,25.3299,25.3364,6800.0
2008-01-03 13:30:00,38.95,38.99,38.95,38.97,7600.0,25.3299,25.3559,25.3299,25.3429,7600.0
2008-01-03 13:35:00,38.98,39.0,38.97,39.0,7700.0,25.3494,25.3624,25.3429,25.3624,7700.0
2008-01-03 13:40:00,39.0,39.05,39.0,39.05,18100.0,25.3624,25.3949,25.3624,25.3949,18100.0
2008-01-03 13:45:00,39.05,39.05,38.99,38.99,13700.0,25.3949,25.3949,25.3559,25.3559,13700.0
2008-01-03 13:50:00,38.98,39.02,38.97,39.02,11100.0,25.3494,25.3754,25.3429,25.3754,11100.0
2008-01-03 13:55:00,39.01,39.03,39.01,39.01,8100.0,25.3689,25.3819,25.3689,25.3689,8100.0
2008-01-03 14:00:00,39.01,39.02,38.99,39.0,9800.0,25.3689,25.3754,25.3559,25.3624,9800.0
2008-01-03 14:05:00,39.01,39.04,39.0,39.03,13300.0,25.3689,25.3884,25.3624,25.3819,13300.0
2008-01-03 14:10:00,39.03,39.1,39.02,39.1,23100.0,25.3819,25.4274,25.3754,25.4274,23100.0
2008-01-03 14:15:00,39.1,39.11,39.06,39.06,17100.0,25.4274,25.4339,25.4014,25.4014,17100.0
2008-01-03 14:20:00,39.06,39.11,39.06,39.11,18300.0,25.4014,25.4339,25.4014,25.4339,18300.0
2008-01-03 14:25:00,39.1,39.11,39.01,39.01,13700.0,25.4274,25.4339,25.3689,25.3689,13700.0
2008-01-03 14:30:00,39.02,39.04,38.99,39.0,17800.0,25.3754,25.3884,25.3559,25.3624,17800.0
2008-01-03 14:35:00,39.0,39.03,38.99,39.01,13200.0,25.3624,25.3819,25.3559,25.3689,13200.0
2008-01-03 14:40:00,39.02,39.02,38.96,38.96,11800.0,25.3754,25.3754,25.3364,25.3364,11800.0
2008-01-03 14:45:00,38.97,38.98,38.96,38.96,11400.0,25.3429,25.3494,25.3364,25.3364,11400.0
2008-01-03 14:50:00,38.96,39.0,38.96,39.0,8900.0,25.3364,25.3624,25.3364,25.3624,8900.0
2008-01-03 14:55:00,38.99,39.01,38.97,39.01,17000.0,25.3559,25.3689,25.3429,25.3689,17000.0
2008-01-03 15:00:00,39.01,39.03,39.01,39.01,14200.0,25.3689,25.3819,25.3689,25.3689,14200.0
2008-01-03 15:05:00,39.02,39.06,39.01,39.05,19600.0,25.3754,25.4014,25.3689,25.3949,19600.0
2008-01-03 15:10:00,39.06,39.06,39.02,39.04,27800.0,25.4014,25.4014,25.3754,25.3884,27800.0
2008-01-03 15:15:00,39.04,39.04,38.99,38.99,21400.0,25.3884,25.3884,25.3559,25.3559,21400.0
2008-01-03 15:20:00,39.0,39.0,38.96,38.96,23300.0,25.3624,25.3624,25.3364,25.3364,23300.0
2008-01-03 15:25:00,38.96,38.97,38.94,38.94,18600.0,25.3364,25.3429,25.3234,25.3234,18600.0
2008-01-03 15:30:00,38.95,38.95,38.92,38.94,26300.0,25.3299,25.3299,25.3104,25.3234,26300.0
2008-01-03 15:35:00,38.94,38.98,38.93,38.93,31000.0,25.3234,25.3494,25.3169,25.3169,31000.0
2008-01-03 15:40:00,38.94,39.01,38.93,38.93,50300.0,25.3234,25.3689,25.3169,25.3169,50300.0
2008-01-03 15:45:00,38.93,38.97,38.9,38.95,22400.0,25.3169,25.3429,25.2974,25.3299,22400.0
2008-01-03 15:50:00,38.96,38.96,38.92,38.94,41000.0,25.3364,25.3364,25.3104,25.3234,41000.0
2008-01-03 15:55:00,38.94,38.95,38.9,38.91,58200.0,25.3234,25.3299,25.2974,25.3039,58200.0
2008-01-04 09:30:00,38.64,39.08,38.64,38.99,30500.0,25.1283,25.4144,25.1283,25.3559,30500.0
2008-01-04 09:35:00,38.96,38.99,38.82,38.86,16700.0,25.3364,25.3559,25.2454,25.2714,16700.0
2008-01-04 09:40:00,38.86,38.93,38.83,38.86,23800.0,25.2714,25.3169,25.2519,25.2714,23800.0
2008-01-04 09:45:00,38.87,38.87,38.77,38.8,40700.0,25.2779,25.2779,25.2128,25.2323,40700.0
2008-01-04 09:50:00,38.81,38.82,38.75,38.77,30800.0,25.2388,25.2454,25.1998,25.2128,30800.0
2008-01-04 09:55:00,38.76,38.78,38.72,38.78,28900.0,25.2063,25.2193,25.1803,25.2193,28900.0
2008-01-04 10:00:00,38.79,38.84,38.77,38.84,32800.0,25.2258,25.2584,25.2128,25.2584,32800.0
2008-01-04 10:05:00,38.84,38.85,38.78,38.8,6700.0,25.2584,25.2649,25.2193,25.2323,6700.0
2008-01-04 10:10:00,38.8,38.8,38.76,38.78,20200.0,25.2323,25.2323,25.2063,25.2193,20200.0
2008-01-04 10:15:00,38.79,38.79,38.73,38.73,10500.0,25.2258,25.2258,25.1868,25.1868,10500.0
2008-01-04 10:20:00,38.73,38.77,38.7,38.76,25900.0,25.1868,25.2128,25.1673,25.2063,25900.0
2008-01-04 10:25:00,38.75,38.8,38.74,38.78,15900.0,25.1998,25.2323,25.1933,25.2193,15900.0
2008-01-04 10:30:00,38.79,38.82,38.77,38.77,18600.0,25.2258,25.2454,25.2128,25.2128,18600.0
2008-01-04 10:35:00,38.77,38.82,38.77,38.81,21400.0,25.2128,25.2454,25.2128,25.2388,21400.0
2008-01-04 10:40:00,38.81,38.83,38.79,38.8,12700.0,25.2388,25.2519,25.2258,25.2323,12700.0
2008-01-04 10:45:00,38.8,38.82,38.76,38.82,21500.0,25.2323,25.2454,25.2063,25.2454,21500.0
2008-01-04 10:50:00,38.8,38.85,38.77,38.84,17500.0,25.2323,25.2649,25.2128,25.2584,17500.0
2008-01-04 10:55:00,38.84,38.87,38.83,38.84,10500.0,25.2584,25.2779,25.2519,25.2584,10500.0
2008-01-04 11:00:00,38.84,38.84,38.79,38.81,5900.0,25.2584,25.2584,25.2258,25.2388,5900.0
2008-01-04 11:05:00,38.81,38.82,38.78,38.81,13000.0,25.2388,25.2454,25.2193,25.2388,13000.0
2008-01-04 11:10:00,38.8,38.82,38.79,38.81,11600.0,25.2323,25.2454,25.2258,25.2388,11600.0
2008-01-04 11:15:00,38.8,38.8,38.75,38.76,14400.0,25.2323,25.2323,25.1998,25.2063,14400.0
2008-01-04 11:20:00,38.76,38.82,38.75,38.82,18100.0,25.2063,25.2454,25.1998,25.2454,18100.0
2008-01-04 11:25:00,38.83,38.87,38.81,38.83,10700.0,25.2519,25.2779,25.2388,25.2519,10700.0
2008-01-04 11:30:00,38.82,38.83,38.77,38.78,19000.0,25.2454,25.2519,25.2128,25.2193,19000.0
2008-01-04 11:35:00,38.78,38.78,38.66,38.7,39800.0,25.2193,25.2193,25.1413,25.1673,39800.0
2008-01-04 11:40:00,38.7,38.71,38.67,38.69,29600.0,25.1673,25.1738,25.1478,25.1608,29600.0
2008-01-04 11:45:00,38.69,38.72,38.66,38.71,14100.0,25.1608,25.1803,25.1413,25.1738,14100.0
2008-01-04 11:50:00,38.71,38.76,38.71,38.74,19800.0,25.1738,25.2063,25.1738,25.1933,19800.0
2008-01-04 11:55:00,38.74,38.77,38.67,38.7,34900.0,25.1933,25.2128,25.1478,25.1673,34900.0
2008-01-04 12:00:00,38.69,38.71,38.65,38.66,35000.0,25.1608,25.1738,25.1348,25.1413,35000.0
2008-01-04 12:05:00,38.65,38.67,38.64,38.66,22000.0,25.1348,25.1478,25.1283,25.1413,22000.0
2008-01-04 12:10:00,38.67,38.71,38.65,38.69,139500.0,25.1478,25.1738,25.1348,25.1608,139500.0
2008-01-04 12:15:00,38.7,38.7,38.64,38.66,33300.0,25.1673,25.1673,25.1283,25.1413,33300.0
2008-01-04 12:20:00,38.66,38.68,38.6,38.64,27300.0,25.1413,25.1543,25.1023,25.1283,27300.0
2008-01-04 12:25:00,38.64,38.65,38.61,38.63,16000.0,25.1283,25.1348,25.1088,25.1218,16000.0
2008-01-04 12:30:00,38.62,38.69,38.61,38.67,20300.0,25.1153,25.1608,25.1088,25.1478,20300.0
2008-01-04 12:35:00,38.68,38.74,38.67,38.69,8100.0,25.1543,25.1933,25.1478,25.1608,8100.0
2008-01-04 12:40:00,38.69,38.75,38.67,38.71,9600.0,25.1608,25.1998,25.1478,25.1738,9600.0
2008-01-04 12:45:00,38.72,38.73,38.68,38.72,5900.0,25.1803,25.1868,25.1543,25.1803,5900.0
2008-01-04 12:50:00,38.73,38.73,38.69,38.7,8200.0,25.1868,25.1868,25.1608,25.1673,8200.0
2008-01-04 12:55:00,38.7,38.78,38.69,38.78,27200.0,25.1673,25.2193,25.1608,25.2193,27200.0
2008-01-04 13:00:00,38.78,38.78,38.7,38.72,8400.0,25.2193,25.2193,25.1673,25.1803,8400.0
2008-01-04 13:05:00,38.71,38.72,38.68,38.71,12500.0,25.1738,25.1803,25.1543,25.1738,12500.0
2008-01-04 13:10:00,38.72,38.75,38.69,38.74,9900.0,25.1803,25.1998,25.1608,25.1933,9900.0
2008-01-04 13:15:00,38.73,38.76,38.69,38.69,8000.0,25.1868,25.2063,25.1608,25.1608,8000.0
2008-01-04 13:20:00,38.7,38.7,38.62,38.66,9500.0,25.1673,25.1673,25.1153,25.1413,9500.0
2008-01-04 13:25:00,38.65,38.72,38.65,38.69,16500.0,25.1348,25.1803,25.1348,25.1608,16500.0
2008-01-04 13:30:00,38.69,38.72,38.67,38.68,11100.0,25.1608,25.1803,25.1478,25.1543,11100.0
2008-01-04 13:35:00,38.7,38.7,38.58,38.62,9700.0,25.1673,25.1673,25.0893,25.1153,9700.0
2008-01-04 13:40:00,38.63,38.65,38.6,38.65,11100.0,25.1218,25.1348,25.1023,25.1348,11100.0
2008-01-04 13:45:00,38.64,38.65,38.61,38.65,10000.0,25.1283,25.1348,25.1088,25.1348,10000.0
2008-01-04 13:50:00,38.66,38.72,38.65,38.71,15000.0,25.1413,25.1803,25.1348,25.1738,15000.0
2008-01-04 13:55:00,38.71,38.74,38.71,38.72,8100.0,25.1738,25.1933,25.1738,25.1803,8100.0
2008-01-04 14:00:00,38.72,38.72,38.63,38.68,22800.0,25.1803,25.1803,25.1218,25.1543,22800.0
2008-01-04 14:05:00,38.67,38.67,38.6,38.61,15400.0,25.1478,25.1478,25.1023,25.1088,15400.0
2008-01-04 14:10:00,38.6,38.64,38.58,38.61,28300.0,25.1023,25.1283,25.0893,25.1088,28300.0
2008-01-04 14:15:00,38.62,38.65,38.6,38.64,17300.0,25.1153,25.1348,25.1023,25.1283,17300.0
2008-01-04 14:20:00,38.64,38.64,38.59,38.6,48000.0,25.1283,25.1283,25.0958,25.1023,48000.0
2008-01-04 14:25:00,38.6,38.63,38.59,38.63,25100.0,25.1023,25.1218,25.0958,25.1218,25100.0
2008-01-04 14:30:00,38.62,38.64,38.6,38.63,15700.0,25.1153,25.1283,25.1023,25.1218,15700.0
2008-01-04 14:35:00,38.64,38.65,38.59,38.64,20700.0,25.1283,25.1348,25.0958,25.1283,20700.0
2008-01-04 14:40:00,38.64,38.64,38.61,38.62,8700.0,25.1283,25.1283,25.1088,25.1153,8700.0
2008-01-04 14:45:00,38.61,38.67,38.61,38.63,16800.0,25.1088,25.1478,25.1088,25.1218,16800.0
2008-01-04 14:50:00,38.64,38.67,38.62,38.63,20600.0,25.1283,25.1478,25.1153,25.1218,20600.0
2008-01-04 14:55:00,38.64,38.75,38.63,38.73,23400.0,25.1283,25.1998,25.1218,25.1868,23400.0
2008-01-04 15:00:00,38.71,38.72,38.63,38.67,26700.0,25.1738,25.1803,25.1218,25.1478,26700.0
2008-01-04 15:05:00,38.67,38.78,38.67,38.76,37000.0,25.1478,25.2193,25.1478,25.2063,37000.0
2008-01-04 15:10:00,38.77,38.81,38.75,38.8,34800.0,25.2128,25.2388,25.1998,25.2323,34800.0
2008-01-04 15:15:00,38.8,38.85,38.79,38.82,24100.0,25.2323,25.2649,25.2258,25.2454,24100.0
2008-01-04 15:20:00,38.83,38.83,38.75,38.76,24200.0,25.2519,25.2519,25.1998,25.2063,24200.0
2008-01-04 15:25:00,38.77,38.81,38.73,38.78,28400.0,25.2128,25.2388,25.1868,25.2193,28400.0
2008-01-04 15:30:00,38.79,38.83,38.75,38.8,42600.0,25.2258,25.2519,25.1998,25.2323,42600.0
2008-01-04 15:35:00,38.8,38.8,38.72,38.79,36000.0,25.2323,25.2323,25.1803,25.2258,36000.0
2008-01-04 15:40:00,38.79,38.79,38.69,38.7,52200.0,25.2258,25.2258,25.1608,25.1673,52200.0
2008-01-04 15:45:00,38.7,38.7,38.56,38.61,89100.0,25.1673,25.1673,25.0763,25.1088,89100.0
2008-01-04 15:50:00,38.6,38.6,38.53,38.55,41500.0,25.1023,25.1023,25.0568,25.0698,41500.0
2008-01-04 15:55:00,38.55,38.57,38.5,38.57,65800.0,25.0698,25.0828,25.0373,25.0828,65800.0
2008-01-07 09:30:00,38.86,38.86,38.66,38.7,22700.0,25.2714,25.2714,25.1413,25.1673,22700.0
2008-01-07 09:35:00,38.68,38.7,38.61,38.66,20000.0,25.1543,25.1673,25.1088,25.1413,20000.0
2008-01-07 09:40:00,38.66,38.67,38.59,38.61,17600.0,25.1413,25.1478,25.0958,25.1088,17600.0
2008-01-07 09:45:00,38.63,38.71,38.58,38.71,15500.0,25.1218,25.1738,25.0893,25.1738,15500.0
2008-01-07 09:50:00,38.7,38.8,38.69,38.78,20900.0,25.1673,25.2323,25.1608,25.2193,20900.0
2008-01-07 09:55:00,38.77,38.78,38.68,38.69,11600.0,25.2128,25.2193,25.1543,25.1608,11600.0
2008-01-07 10:00:00,38.68,38.72,38.66,38.71,14100.0,25.1543,25.1803,25.1413,25.1738,14100.0
2008-01-07 10:05:00,38.71,38.73,38.64,38.65,11500.0,25.1738,25.1868,25.1283,25.1348,11500.0
2008-01-07 10:10:00,38.65,38.69,38.61,38.65,26000.0,25.1348,25.1608,25.1088,25.1348,26000.0
2008-01-07 10:15:00,38.64,38.68,38.64,38.67,15200.0,25.1283,25.1543,25.1283,25.1478,15200.0
2008-01-07 10:20:00,38.67,38.67,38.6,38.6,15200.0,25.1478,25.1478,25.1023,25.1023,15200.0
2008-01-07 10:25:00,38.59,38.64,38.51,38.52,17400.0,25.0958,25.1283,25.0438,25.0503,17400.0
2008-01-07 10:30:00,38.54,38.66,38.51,38.61,18500.0,25.0633,25.1413,25.0438,25.1088,18500.0
2008-01-07 10:35:00,38.61,38.61,38.56,38.57,23200.0,25.1088,25.1088,25.0763,25.0828,23200.0
2008-01-07 10:40:00,38.58,38.64,38.57,38.64,12500.0,25.0893,25.1283,25.0828,25.1283,12500.0
2008-01-07 10:45:00,38.62,38.65,38.61,38.61,15100.0,25.1153,25.1348,25.1088,25.1088,15100.0
2008-01-07 10:50:00,38.6,38.62,38.54,38.57,17800.0,25.1023,25.1153,25.0633,25.0828,17800.0
2008-01-07 10:55:00,38.58,38.58,38.56,38.57,5800.0,25.0893,25.0893,25.0763,25.0828,5800.0
2008-01-07 11:00:00,38.57,38.65,38.57,38.57,15200.0,25.0828,25.1348,25.0828,25.0828,15200.0
2008-01-07 11:05:00,38.58,38.63,38.57,38.6,17500.0,25.0893,25.1218,25.0828,25.1023,17500.0
2008-01-07 11:10:00,38.61,38.62,38.58,38.62,14200.0,25.1088,25.1153,25.0893,25.1153,14200.0
2008-01-07 11:15:00,38.61,38.63,38.55,38.63,11100.0,25.1088,25.1218,25.0698,25.1218,11100.0
2008-01-07 11:20:00,38.63,38.64,38.62,38.63,6800.0,25.1218,25.1283,25.1153,25.1218,6800.0
2008-01-07 11:25:00,38.63,38.64,38.62,38.64,6700.0,25.1218,25.1283,25.1153,25.1283,6700.0
2008-01-07 11:30:00,38.63,38.66,38.62,38.63,21300.0,25.1218,25.1413,25.1153,25.1218,21300.0
2008-01-07 11:35:00,38.62,38.65,38.6,38.64,9800.0,25.1153,25.1348,25.1023,25.1283,9800.0
2008-01-07 11:40:00,38.64,38.66,38.62,38.62,17200.0,25.1283,25.1413,25.1153,25.1153,17200.0
2008-01-07 11:45:00,38.62,38.64,38.53,38.6,12700.0,25.1153,25.1283,25.0568,25.1023,12700.0
2008-01-07 11:50:00,38.61,38.64,38.61,38.62,12000.0,25.1088,25.1283,25.1088,25.1153,12000.0
2008-01-07 11:55:00,38.62,38.66,38.61,38.65,13400.0,25.1153,25.1413,25.1088,25.1348,13400.0
2008-01-07 12:00:00,38.65,38.67,38.6,38.67,20300.0,25.1348,25.1478,25.1023,25.1478,20300.0
2008-01-07 12:05:00,38.67,38.69,38.64,38.65,15400.0,25.1478,25.1608,25.1283,25.1348,15400.0
2008-01-07 12:10:00,38.64,38.67,38.62,38.64,11100.0,25.1283,25.1478,25.1153,25.1283,11100.0
2008-01-07 12:15:00,38.64,38.64,38.52,38.58,21200.0,25.1283,25.1283,25.0503,25.0893,21200.0
2008-01-07 12:20:00,38.57,38.61,38.56,38.6,12800.0,25.0828,25.1088,25.0763,25.1023,12800.0
2008-01-07 12:25:00,38.59,38.61,38.58,38.6,15800.0,25.0958,25.1088,25.0893,25.1023,15800.0
2008-01-07 12:30:00,38.6,38.69,38.6,38.67,16500.0,25.1023,25.1608,25.1023,25.1478,16500.0
2008-01-07 12:35:00,38.68,38.7,38.65,38.69,20600.0,25.1543,25.1673,25.1348,25.1608,20600.0
2008-01-07 12:40:00,38.68,38.7,38.59,38.63,20300.0,25.1543,25.1673,25.0958,25.1218,20300.0
2008-01-07 12:45:00,38.63,38.67,38.63,38.67,11200.0,25.1218,25.1478,25.1218,25.1478,11200.0
2008-01-07 12:50:00,38.68,38.77,38.67,38.73,38600.0,25.1543,25.2128,25.1478,25.1868,38600.0
2008-01-07 12:55:00,38.73,38.74,38.7,38.72,14300.0,25.1868,25.1933,25.1673,25.1803,14300.0
2008-01-07 13:00:00,38.72,38.72,38.69,38.69,6200.0,25.1803,25.1803,25.1608,25.1608,6200.0
2008-01-07 13:05:00,38.69,38.71,38.66,38.71,16800.0,25.1608,25.1738,25.1413,25.1738,16800.0
2008-01-07 13:10:00,38.7,38.74,38.7,38.71,20100.0,25.1673,25.1933,25.1673,25.1738,20100.0
2008-01-07 13:15:00,38.72,38.73,38.71,38.73,4900.0,25.1803,25.1868,25.1738,25.1868,4900.0
2008-01-07 13:20:00,38.73,38.73,38.7,38.7,12600.0,25.1868,25.1868,25.1673,25.1673,12600.0
2008-01-07 13:25:00,38.7,38.71,38.67,38.7,10000.0,25.1673,25.1738,25.1478,25.1673,10000.0
2008-01-07 13:30:00,38.7,38.7,38.65,38.68,21200.0,25.1673,25.1673,25.1348,25.1543,21200.0
2008-01-07 13:35:00,38.69,38.72,38.68,38.72,13900.0,25.1608,25.1803,25.1543,25.1803,13900.0
2008-01-07 13:40:00,38.71,38.71,38.64,38.64,14700.0,25.1738,25.1738,25.1283,25.1283,14700.0
2008-01-07 13:45:00,38.64,38.71,38.64,38.71,16900.0,25.1283,25.1738,25.1283,25.1738,16900.0
2008-01-07 13:50:00,38.7,38.7,38.63,38.64,19900.0,25.1673,25.1673,25.1218,25.1283,19900.0
2008-01-07 13:55:00,38.64,38.7,38.64,38.67,10600.0,25.1283,25.1673,25.1283,25.1478,10600.0
2008-01-07 14:00:00,38.68,38.69,38.54,38.54,14000.0,25.1543,25.1608,25.0633,25.0633,14000.0
2008-01-07 14:05:00,38.55,38.57,38.52,38.54,23900.0,25.0698,25.0828,25.0503,25.0633,23900.0
2008-01-07 14:10:00,38.54,38.57,38.53,38.55,25400.0,25.0633,25.0828,25.0568,25.0698,25400.0
2008-01-07 14:15:00,38.55,38.6,38.54,38.6,18300.0,25.0698,25.1023,25.0633,25.1023,18300.0
2008-01-07 14:20:00,38.59,38.63,38.55,38.63,30700.0,25.0958,25.1218,25.0698,25.1218,30700.0
2008-01-07 14:25:00,38.63,38.64,38.55,38.57,44000.0,25.1218,25.1283,25.0698,25.0828,44000.0
2008-01-07 14:30:00,38.57,38.61,38.55,38.6,28200.0,25.0828,25.1088,25.0698,25.1023,28200.0
2008-01-07 14:35:00,38.6,38.65,38.58,38.65,11400.0,25.1023,25.1348,25.0893,25.1348,11400.0
2008-01-07 14:40:00,38.65,38.67,38.61,38.65,21400.0,25.1348,25.1478,25.1088,25.1348,21400.0
2008-01-07 14:45:00,38.64,38.65,38.57,38.57,12000.0,25.1283,25.1348,25.0828,25.0828,12000.0
2008-01-07 14:50:00,38.58,38.61,38.54,38.55,26800.0,25.0893,25.1088,25.0633,25.0698,26800.0
2008-01-07 14:55:00,38.56,38.57,38.52,38.57,23700.0,25.0763,25.0828,25.0503,25.0828,23700.0
2008-01-07 15:00:00,38.57,38.57,38.53,38.55,21600.0,25.0828,25.0828,25.0568,25.0698,21600.0
2008-01-07 15:05:00,38.54,38.55,38.51,38.52,20700.0,25.0633,25.0698,25.0438,25.0503,20700.0
2008-01-07 15:10:00,38.52,38.56,38.5,38.5,28000.0,25.0503,25.0763,25.0373,25.0373,28000.0
2008-01-07 15:15:00,38.5,38.52,38.47,38.49,22400.0,25.0373,25.0503,25.0177,25.0307,22400.0
2008-01-07 15:20:00,38.5,38.52,38.47,38.49,18500.0,25.0373,25.0503,25.0177,25.0307,18500.0
2008-01-07 15:25:00,38.49,38.5,38.43,38.46,20600.0,25.0307,25.0373,24.9917,25.0112,20600.0
2008-01-07 15:30:00,38.46,38.52,38.44,38.49,38600.0,25.0112,25.0503,24.9982,25.0307,38600.0
2008-01-07 15:35:00,38.49,38.53,38.47,38.48,31700.0,25.0307,25.0568,25.0177,25.0242,31700.0
2008-01-07 15:40:00,38.48,38.52,38.46,38.51,27600.0,25.0242,25.0503,25.0112,25.0438,27600.0
2008-01-07 15:45:00,38.51,38.63,38.5,38.63,33700.0,25.0438,25.1218,25.0373,25.1218,33700.0
2008-01-07 15:50:00,38.62,38.67,38.59,38.6,45000.0,25.1153,25.1478,25.0958,25.1023,45000.0
2008-01-07 15:55:00,38.6,38.65,38.58,38.63,58700.0,25.1023,25.1348,25.0893,25.1218,58700.0
2008-01-08 09:30:00,38.77,38.9,38.76,38.78,16300.0,25.2128,25.2974,25.2063,25.2193,16300.0
2008-01-08 09:35:00,38.77,38.84,38.7,38.77,11800.0,25.2128,25.2584,25.1673,25.2128,11800.0
2008-01-08 09:40:00,38.76,38.78,38.61,38.61,13100.0,25.2063,25.2193,25.1088,25.1088,13100.0
2008-01-08 09:45:00,38.6,38.62,38.52,38.54,9000.0,25.1023,25.1153,25.0503,25.0633,9000.0
2008-01-08 09:50:00,38.52,38.58,38.5,38.58,10800.0,25.0503,25.0893,25.0373,25.0893,10800.0
2008-01-08 09:55:00,38.59,38.6,38.54,38.54,15500.0,25.0958,25.1023,25.0633,25.0633,15500.0
2008-01-08 10:00:00,38.54,38.55,38.43,38.5,23700.0,25.0633,25.0698,24.9917,25.0373,23700.0
2008-01-08 10:05:00,38.5,38.51,38.43,38.46,19200.0,25.0373,25.0438,24.9917,25.0112,19200.0
2008-01-08 10:10:00,38.46,38.47,38.42,38.42,19600.0,25.0112,25.0177,24.9852,24.9852,19600.0
2008-01-08 10:15:00,38.43,38.44,38.31,38.33,23800.0,24.9917,24.9982,24.9137,24.9267,23800.0
2008-01-08 10:20:00,38.31,38.38,38.31,38.38,15700.0,24.9137,24.9592,24.9137,24.9592,15700.0
2008-01-08 10:25:00,38.37,38.38,38.27,38.29,23800.0,24.9527,24.9592,24.8877,24.9007,23800.0
2008-01-08 10:30:00,38.3,38.4,38.3,38.37,19200.0,24.9072,24.9722,24.9072,24.9527,19200.0
2008-01-08 10:35:00,38.37,38.42,38.34,38.4,20900.0,24.9527,24.9852,24.9332,24.9722,20900.0
2008-01-08 10:40:00,38.42,38.42,38.36,38.38,18000.0,24.9852,24.9852,24.9462,24.9592,18000.0
2008-01-08 10:45:00,38.39,38.41,38.38,38.4,18000.0,24.9657,24.9787,24.9592,24.9722,18000.0
2008-01-08 10:50:00,38.4,38.42,38.39,38.39,18000.0,24.9722,24.9852,24.9657,24.9657,18000.0
2008-01-08 10:55:00,38.39,38.42,38.37,38.41,7800.0,24.9657,24.9852,24.9527,24.9787,7800.0
2008-01-08 11:00:00,38.41,38.45,38.39,38.45,14800.0,24.9787,25.0047,24.9657,25.0047,14800.0
2008-01-08 11:05:00,38.44,38.49,38.38,38.48,23600.0,24.9982,25.0307,24.9592,25.0242,23600.0
2008-01-08 11:10:00,38.5,38.5,38.42,38.42,12400.0,25.0373,25.0373,24.9852,24.9852,12400.0
2008-01-08 11:15:00,38.42,38.47,38.4,38.46,22100.0,24.9852,25.0177,24.9722,25.0112,22100.0
2008-01-08 11:20:00,38.47,38.47,38.42,38.46,25900.0,25.0177,25.0177,24.9852,25.0112,25900.0
2008-01-08 11:25:00,38.45,38.47,38.37,38.38,20400.0,25.0047,25.0177,24.9527,24.9592,20400.0
2008-01-08 11:30:00,38.39,38.4,38.33,38.39,18600.0,24.9657,24.9722,24.9267,24.9657,18600.0
2008-01-08 11:35:00,38.39,38.43,38.37,38.4,15900.0,24.9657,24.9917,24.9527,24.9722,15900.0
2008-01-08 11:40:00,38.39,38.4,38.35,38.35,9000.0,24.9657,24.9722,24.9397,24.9397,9000.0
2008-01-08 11:45:00,38.35,38.36,38.29,38.32,32700.0,24.9397,24.9462,24.9007,24.9202,32700.0
2008-01-08 11:50:00,38.33,38.41,38.33,38.37,16900.0,24.9267,24.9787,24.9267,24.9527,16900.0
2008-01-08 11:55:00,38.37,38.41,38.31,38.36,20700.0,24.9527,24.9787,24.9137,24.9462,20700.0
2008-01-08 12:00:00,38.36,38.37,38.3,38.34,45000.0,24.9462,24.9527,24.9072,24.9332,45000.0
2008-01-08 12:05:00,38.33,38.39,38.29,38.38,21200.0,24.9267,24.9657,24.9007,24.9592,21200.0
2008-01-08 12:10:00,38.38,38.39,38.33,38.35,10900.0,24.9592,24.9657,24.9267,24.9397,10900.0
2008-01-08 12:15:00,38.35,38.38,38.32,38.33,11700.0,24.9397,24.9592,24.9202,24.9267,11700.0
2008-01-08 12:20:00,38.33,38.38,38.32,38.33,17100.0,24.9267,24.9592,24.9202,24.9267,17100.0
2008-01-08 12:25:00,38.35,38.37,38.34,38.35,16800.0,24.9397,24.9527,24.9332,24.9397,16800.0
2008-01-08 12:30:00,38.36,38.37,38.32,38.33,7600.0,24.9462,24.9527,24.9202,24.9267,7600.0
2008-01-08 12:35:00,38.33,38.36,38.32,38.33,6900.0,24.9267,24.9462,24.9202,24.9267,6900.0
2008-01-08 12:40:00,38.33,38.37,38.33,38.33,10500.0,24.9267,24.9527,24.9267,24.9267,10500.0
2008-01-08 12:45:00,38.34,38.38,38.32,38.32,10200.0,24.9332,24.9592,24.9202,24.9202,10200.0
2008-01-08 12:50:00,38.33,38.35,38.32,38.33,10100.0,24.9267,24.9397,24.9202,24.9267,10100.0
2008-01-08 12:55:00,38.33,38.34,38.32,38.33,9000.0,24.9267,24.9332,24.9202,24.9267,9000.0
2008-01-08 13:00:00,38.33,38.33,38.31,38.32,9300.0,24.9267,24.9267,24.9137,24.9202,9300.0
2008-01-08 13:05:00,38.32,38.38,38.3,38.36,42200.0,24.9202,24.9592,24.9072,24.9462,42200.0
2008-01-08 13:10:00,38.36,38.44,38.34,38.43,105000.0,24.9462,24.9982,24.9332,24.9917,105000.0
2008-01-08 13:15:00,38.44,38.44,38.4,38.43,16600.0,24.9982,24.9982,24.9722,24.9917,16600.0
2008-01-08 13:20:00,38.43,38.44,38.41,38.44,7700.0,24.9917,24.9982,24.9787,24.9982,7700.0
2008-01-08 13:25:00,38.43,38.44,38.38,38.39,27200.0,24.9917,24.9982,24.9592,24.9657,27200.0
2008-01-08 13:30:00,38.39,38.4,38.38,38.39,15900.0,24.9657,24.9722,24.9592,24.9657,15900.0
2008-01-08 13:35:00,38.39,38.41,38.38,38.38,16000.0,24.9657,24.9787,24.9592,24.9592,16000.0
2008-01-08 13:40:00,38.39,38.41,38.38,38.4,17100.0,24.9657,24.9787,24.9592,24.9722,17100.0
2008-01-08 13:45:00,38.4,38.44,38.38,38.39,10300.0,24.9722,24.9982,24.9592,24.9657,10300.0
2008-01-08 13:50:00,38.39,38.44,38.39,38.43,7300.0,24.9657,24.9982,24.9657,24.9917,7300.0
2008-01-08 13:55:00,38.42,38.48,38.39,38.48,7700.0,24.9852,25.0242,24.9657,25.0242,7700.0
2008-01-08 14:00:00,38.48,38.48,38.43,38.45,7900.0,25.0242,25.0242,24.9917,25.0047,7900.0
2008-01-08 14:05:00,38.46,38.51,38.45,38.5,4800.0,25.0112,25.0438,25.0047,25.0373,4800.0
2008-01-08 14:10:00,38.51,38.55,38.5,38.52,6900.0,25.0438,25.0698,25.0373,25.0503,6900.0
2008-01-08 14:15:00,38.51,38.53,38.5,38.52,4500.0,25.0438,25.0568,25.0373,25.0503,4500.0
2008-01-08 14:20:00,38.51,38.55,38.51,38.54,6000.0,25.0438,25.0698,25.0438,25.0633,6000.0
2008-01-08 14:25:00,38.54,38.57,38.53,38.55,3600.0,25.0633,25.0828,25.0568,25.0698,3600.0
2008-01-08 14:30:00,38.55,38.61,38.53,38.6,18600.0,25.0698,25.1088,25.0568,25.1023,18600.0
2008-01-08 14:35:00,38.6,38.64,38.59,38.62,15400.0,25.1023,25.1283,25.0958,25.1153,15400.0
2008-01-08 14:40:00,38.62,38.63,38.55,38.57,8400.0,25.1153,25.1218,25.0698,25.0828,8400.0
2008-01-08 14:45:00,38.57,38.57,38.44,38.48,15300.0,25.0828,25.0828,24.9982,25.0242,15300.0
2008-01-08 14:50:00,38.48,38.49,38.38,38.39,15000.0,25.0242,25.0307,24.9592,24.9657,15000.0
2008-01-08 14:55:00,38.39,38.43,38.32,38.33,15600.0,24.9657,24.9917,24.9202,24.9267,15600.0
2008-01-08 15:00:00,38.32,38.36,38.3,38.32,21200.0,24.9202,24.9462,24.9072,24.9202,21200.0
2008-01-08 15:05:00,38.32,38.36,38.3,38.32,11300.0,24.9202,24.9462,24.9072,24.9202,11300.0
2008-01-08 15:10:00,38.32,38.32,38.25,38.28,16400.0,24.9202,24.9202,24.8747,24.8942,16400.0
2008-01-08 15:15:00,38.27,38.27,38.23,38.23,9200.0,24.8877,24.8877,24.8617,24.8617,9200.0
2008-01-08 15:20:00,38.25,38.25,38.12,38.14,33500.0,24.8747,24.8747,24.7901,24.8031,33500.0
2008-01-08 15:25:00,38.13,38.22,38.13,38.2,19300.0,24.7966,24.8552,24.7966,24.8422,19300.0
2008-01-08 15:30:00,38.2,38.27,38.15,38.26,19500.0,24.8422,24.8877,24.8096,24.8812,19500.0
2008-01-08 15:35:00,38.26,38.26,38.17,38.2,18000.0,24.8812,24.8812,24.8226,24.8422,18000.0
2008-01-08 15:40:00,38.2,38.2,38.12,38.16,20100.0,24.8422,24.8422,24.7901,24.8161,20100.0
2008-01-08 15:45:00,38.15,38.16,38.08,38.09,24400.0,24.8096,24.8161,24.7641,24.7706,24400.0
2008-01-08 15:50:00,38.08,38.09,37.95,38.0,75300.0,24.7641,24.7706,24.6796,24.7121,75300.0
2008-01-08 15:55:00,38.0,38.03,37.82,37.92,66900.0,24.7121,24.7316,24.595,24.6601,66900.0
2008-01-09 09:30:00,37.61,37.8,37.61,37.77,48900.0,24.4585,24.582,24.4585,24.5625,48900.0
2008-01-09 09:35:00,37.77,37.81,37.67,37.68,47900.0,24.5625,24.5885,24.4975,24.504,47900.0
2008-01-09 09:40:00,37.67,37.73,37.62,37.63,46200.0,24.4975,24.5365,24.465,24.4715,46200.0
2008-01-09 09:45:00,37.63,37.67,37.63,37.65,22100.0,24.4715,24.4975,24.4715,24.4845,22100.0
2008-01-09 09:50:00,37.64,37.64,37.55,37.55,35800.0,24.478,24.478,24.4194,24.4194,35800.0
2008-01-09 09:55:00,37.54,37.54,37.45,37.49,49000.0,24.4129,24.4129,24.3544,24.3804,49000.0
2008-01-09 10:00:00,37.49,37.5,37.43,37.47,39300.0,24.3804,24.3869,24.3414,24.3674,39300.0
2008-01-09 10:05:00,37.46,37.47,37.43,37.47,35400.0,24.3609,24.3674,24.3414,24.3674,35400.0
2008-01-09 10:10:00,37.47,37.47,37.4,37.4,28000.0,24.3674,24.3674,24.3219,24.3219,28000.0
2008-01-09 10:15:00,37.39,37.39,37.28,37.31,37400.0,24.3154,24.3154,24.2439,24.2634,37400.0
2008-01-09 10:20:00,37.33,37.33,37.19,37.31,33600.0,24.2764,24.2764,24.1853,24.2634,33600.0
2008-01-09 10:25:00,37.3,37.43,37.29,37.42,19200.0,24.2569,24.3414,24.2504,24.3349,19200.0
2008-01-09 10:30:00,37.44,37.51,37.37,37.5,18100.0,24.3479,24.3934,24.3024,24.3869,18100.0
2008-01-09 10:35:00,37.51,37.51,37.44,37.5,13500.0,24.3934,24.3934,24.3479,24.3869,13500.0
2008-01-09 10:40:00,37.5,37.52,37.46,37.47,15900.0,24.3869,24.3999,24.3609,24.3674,15900.0
2008-01-09 10:45:00,37.48,37.5,37.48,37.49,14300.0,24.3739,24.3869,24.3739,24.3804,14300.0
2008-01-09 10:50:00,37.49,37.5,37.47,37.5,12000.0,24.3804,24.3869,24.3674,24.3869,12000.0
2008-01-09 10:55:00,37.5,37.5,37.44,37.49,13100.0,24.3869,24.3869,24.3479,24.3804,13100.0
2008-01-09 11:00:00,37.48,37.49,37.42,37.42,10900.0,24.3739,24.3804,24.3349,24.3349,10900.0
2008-01-09 11:05:00,37.42,37.5,37.39,37.48,11900.0,24.3349,24.3869,24.3154,24.3739,11900.0
2008-01-09 11:10:00,37.48,37.5,37.46,37.5,16300.0,24.3739,24.3869,24.3609,24.3869,16300.0
2008-01-09 11:15:00,37.5,37.53,37.48,37.52,17000.0,24.3869,24.4064,24.3739,24.3999,17000.0
2008-01-09 11:20:00,37.52,37.57,37.49,37.57,14200.0,24.3999,24.4325,24.3804,24.4325,14200.0
2008-01-09 11:25:00,37.57,37.58,37.5,37.52,12600.0,24.4325,24.439,24.3869,24.3999,12600.0
2008-01-09 11:30:00,37.52,37.54,37.43,37.43,8700.0,24.3999,24.4129,24.3414,24.3414,8700.0
2008-01-09 11:35:00,37.43,37.52,37.43,37.52,21600.0,24.3414,24.3999,24.3414,24.3999,21600.0
2008-01-09 11:40:00,37.5,37.51,37.46,37.5,12700.0,24.3869,24.3934,24.3609,24.3869,12700.0
2008-01-09 11:45:00,37.51,37.52,37.47,37.49,15900.0,24.3934,24.3999,24.3674,24.3804,15900.0
2008-01-09 11:50:00,37.48,37.55,37.45,37.55,16500.0,24.3739,24.4194,24.3544,24.4194,16500.0
2008-01-09 11:55:00,37.54,37.54,37.49,37.51,24900.0,24.4129,24.4129,24.3804,24.3934,24900.0
2008-01-09 12:00:00,37.5,37.54,37.43,37.54,19700.0,24.3869,24.4129,24.3414,24.4129,19700.0
2008-01-09 12:05:00,37.53,37.57,37.5,37.52,17200.0,24.4064,24.4325,24.3869,24.3999,17200.0
2008-01-09 12:10:00,37.52,37.6,37.52,37.58,14500.0,24.3999,24.452,24.3999,24.439,14500.0
2008-01-09 12:15:00,37.6,37.66,37.57,37.66,13300.0,24.452,24.491,24.4325,24.491,13300.0
2008-01-09 12:20:00,37.67,37.67,37.58,37.61,15400.0,24.4975,24.4975,24.439,24.4585,15400.0
2008-01-09 12:25:00,37.62,37.7,37.62,37.69,16500.0,24.465,24.517,24.465,24.5105,16500.0
2008-01-09 12:30:00,37.69,37.69,37.63,37.66,16000.0,24.5105,24.5105,24.4715,24.491,16000.0
2008-01-09 12:35:00,37.66,37.67,37.63,37.64,8900.0,24.491,24.4975,24.4715,24.478,8900.0
2008-01-09 12:40:00,37.65,37.66,37.58,37.59,7900.0,24.4845,24.491,24.439,24.4455,7900.0
2008-01-09 12:45:00,37.59,37.64,37.57,37.63,9100.0,24.4455,24.478,24.4325,24.4715,9100.0
2008-01-09 12:50:00,37.62,37.68,37.62,37.68,11600.0,24.465,24.504,24.465,24.504,11600.0
2008-01-09 12:55:00,37.66,37.68,37.62,37.68,11300.0,24.491,24.504,24.465,24.504,11300.0
2008-01-09 13:00:00,37.69,37.72,37.67,37.71,13100.0,24.5105,24.53,24.4975,24.5235,13100.0
2008-01-09 13:05:00,37.72,37.72,37.64,37.65,14300.0,24.53,24.53,24.478,24.4845,14300.0
2008-01-09 13:10:00,37.64,37.66,37.57,37.59,20600.0,24.478,24.491,24.4325,24.4455,20600.0
2008-01-09 13:15:00,37.59,37.62,37.52,37.62,9400.0,24.4455,24.465,24.3999,24.465,9400.0
2008-01-09 13:20:00,37.62,37.68,37.62,37.66,10200.0,24.465,24.504,24.465,24.491,10200.0
2008-01-09 13:25:00,37.65,37.67,37.55,37.58,11000.0,24.4845,24.4975,24.4194,24.439,11000.0
2008-01-09 13:30:00,37.58,37.62,37.5,37.53,14500.0,24.439,24.465,24.3869,24.4064,14500.0
2008-01-09 13:35:00,37.55,37.62,37.53,37.62,8500.0,24.4194,24.465,24.4064,24.465,8500.0
2008-01-09 13:40:00,37.61,37.62,37.5,37.55,21500.0,24.4585,24.465,24.3869,24.4194,21500.0
2008-01-09 13:45:00,37.54,37.56,37.51,37.55,9700.0,24.4129,24.426,24.3934,24.4194,9700.0
2008-01-09 13:50:00,37.55,37.55,37.51,37.51,13500.0,24.4194,24.4194,24.3934,24.3934,13500.0
2008-01-09 13:55:00,37.52,37.55,37.48,37.48,20300.0,24.3999,24.4194,24.3739,24.3739,20300.0
2008-01-09 14:00:00,37.47,37.48,37.42,37.45,13300.0,24.3674,24.3739,24.3349,24.3544,13300.0
2008-01-09 14:05:00,37.45,37.45,37.39,37.41,28400.0,24.3544,24.3544,24.3154,24.3284,28400.0
2008-01-09 14:10:00,37.42,37.46,37.38,37.38,33800.0,24.3349,24.3609,24.3089,24.3089,33800.0
2008-01-09 14:15:00,37.37,37.46,37.36,37.44,18900.0,24.3024,24.3609,24.2959,24.3479,18900.0
2008-01-09 14:20:00,37.44,37.47,37.43,37.46,11200.0,24.3479,24.3674,24.3414,24.3609,11200.0
2008-01-09 14:25:00,37.47,37.49,37.44,37.49,17600.0,24.3674,24.3804,24.3479,24.3804,17600.0
2008-01-09 14:30:00,37.48,37.51,37.41,37.43,38100.0,24.3739,24.3934,24.3284,24.3414,38100.0
2008-01-09 14:35:00,37.43,37.49,37.38,37.4,29100.0,24.3414,24.3804,24.3089,24.3219,29100.0
2008-01-09 14:40:00,37.43,37.43,37.35,37.43,16600.0,24.3414,24.3414,24.2894,24.3414,16600.0
2008-01-09 14:45:00,37.41,37.53,37.4,37.47,42400.0,24.3284,24.4064,24.3219,24.3674,42400.0
2008-01-09 14:50:00,37.48,37.57,37.46,37.55,25100.0,24.3739,24.4325,24.3609,24.4194,25100.0
2008-01-09 14:55:00,37.56,37.57,37.5,37.5,18700.0,24.426,24.4325,24.3869,24.3869,18700.0
2008-01-09 15:00:00,37.51,37.54,37.49,37.54,23400.0,24.3934,24.4129,24.3804,24.4129,23400.0
2008-01-09 15:05:00,37.54,37.6,37.53,37.55,36100.0,24.4129,24.452,24.4064,24.4194,36100.0
2008-01-09 15:10:00,37.55,37.6,37.52,37.59,26300.0,24.4194,24.452,24.3999,24.4455,26300.0
2008-01-09 15:15:00,37.59,37.65,37.57,37.62,14700.0,24.4455,24.4845,24.4325,24.465,14700.0
2008-01-09 15:20:00,37.62,37.64,37.56,37.57,30400.0,24.465,24.478,24.426,24.4325,30400.0
2008-01-09 15:25:00,37.57,37.58,37.53,37.55,18200.0,24.4325,24.439,24.4064,24.4194,18200.0
2008-01-09 15:30:00,37.54,37.57,37.5,37.54,36800.0,24.4129,24.4325,24.3869,24.4129,36800.0
2008-01-09 15:35:00,37.55,37.68,37.53,37.66,47500.0,24.4194,24.504,24.4064,24.491,47500.0
2008-01-09 15:40:00,37.68,37.81,37.68,37.77,78600.0,24.504,24.5885,24.504,24.5625,78600.0
2008-01-09 15:45:00,37.76,37.88,37.75,37.8,60400.0,24.556,24.6341,24.5495,24.582,60400.0
2008-01-09 15:50:00,37.8,37.8,37.7,37.77,52300.0,24.582,24.582,24.517,24.5625,52300.0
2008-01-09 15:55:00,37.78,37.82,37.76,37.79,44500.0,24.569,24.595,24.556,24.5755,44500.0
2008-01-10 09:30:00,37.64,37.71,37.51,37.71,20800.0,24.478,24.5235,24.3934,24.5235,20800.0
2008-01-10 09:35:00,37.72,37.82,37.71,37.8,6800.0,24.53,24.595,24.5235,24.582,6800.0
2008-01-10 09:40:00,37.79,37.82,37.74,37.76,9000.0,24.5755,24.595,24.543,24.556,9000.0
2008-01-10 09:45:00,37.75,37.8,37.69,37.7,13100.0,24.5495,24.582,24.5105,24.517,13100.0
2008-01-10 09:50:00,37.7,37.75,37.69,37.74,13400.0,24.517,24.5495,24.5105,24.543,13400.0
2008-01-10 09:55:00,37.75,37.75,37.65,37.65,10800.0,24.5495,24.5495,24.4845,24.4845,10800.0
2008-01-10 10:00:00,37.65,37.71,37.63,37.69,13700.0,24.4845,24.5235,24.4715,24.5105,13700.0
2008-01-10 10:05:00,37.69,37.71,37.62,37.65,17700.0,24.5105,24.5235,24.465,24.4845,17700.0
2008-01-10 10:10:00,37.64,37.64,37.59,37.63,9200.0,24.478,24.478,24.4455,24.4715,9200.0
2008-01-10 10:15:00,37.63,37.66,37.59,37.63,11000.0,24.4715,24.491,24.4455,24.4715,11000.0
2008-01-10 10:20:00,37.64,37.66,37.6,37.66,7200.0,24.478,24.491,24.452,24.491,7200.0
2008-01-10 10:25:00,37.64,37.66,37.62,37.66,8800.0,24.478,24.491,24.465,24.491,8800.0
2008-01-10 10:30:00,37.65,37.73,37.63,37.73,10800.0,24.4845,24.5365,24.4715,24.5365,10800.0
2008-01-10 10:35:00,37.73,37.73,37.67,37.68,12700.0,24.5365,24.5365,24.4975,24.504,12700.0
2008-01-10 10:40:00,37.68,37.69,37.6,37.61,6800.0,24.504,24.5105,24.452,24.4585,6800.0
2008-01-10 10:45:00,37.61,37.61,37.59,37.59,6000.0,24.4585,24.4585,24.4455,24.4455,6000.0
2008-01-10 10:50:00,37.59,37.62,37.58,37.6,11500.0,24.4455,24.465,24.439,24.452,11500.0
2008-01-10 10:55:00,37.58,37.58,37.56,37.58,4300.0,24.439,24.439,24.426,24.439,4300.0
2008-01-10 11:00:00,37.56,37.61,37.52,37.61,14900.0,24.426,24.4585,24.3999,24.4585,14900.0
2008-01-10 11:05:00,37.61,37.69,37.6,37.69,18100.0,24.4585,24.5105,24.452,24.5105,18100.0
2008-01-10 11:10:00,37.68,37.72,37.68,37.7,36800.0,24.504,24.53,24.504,24.517,36800.0
2008-01-10 11:15:00,37.7,37.74,37.68,37.74,18400.0,24.517,24.543,24.504,24.543,18400.0
2008-01-10 11:20:00,37.72,37.79,37.71,37.77,16000.0,24.53,24.5755,24.5235,24.5625,16000.0
2008-01-10 11:25:00,37.76,37.76,37.67,37.68,21500.0,24.556,24.556,24.4975,24.504,21500.0
2008-01-10 11:30:00,37.68,37.69,37.63,37.66,14900.0,24.504,24.5105,24.4715,24.491,14900.0
2008-01-10 11:35:00,37.64,37.68,37.64,37.68,9100.0,24.478,24.504,24.478,24.504,9100.0
2008-01-10 11:40:00,37.67,37.69,37.61,37.67,11200.0,24.4975,24.5105,24.4585,24.4975,11200.0
2008-01-10 11:45:00,37.67,37.71,37.66,37.71,14900.0,24.4975,24.5235,24.491,24.5235,14900.0
2008-01-10 11:50:00,37.69,37.72,37.67,37.7,23600.0,24.5105,24.53,24.4975,24.517,23600.0
2008-01-10 11:55:00,37.71,37.76,37.71,37.75,18500.0,24.5235,24.556,24.5235,24.5495,18500.0
2008-01-10 12:00:00,37.74,37.77,37.73,37.77,13800.0,24.543,24.5625,24.5365,24.5625,13800.0
2008-01-10 12:05:00,37.77,37.77,37.73,37.76,14200.0,24.5625,24.5625,24.5365,24.556,14200.0
2008-01-10 12:10:00,37.77,37.86,37.76,37.83,25200.0,24.5625,24.621,24.556,24.6015,25200.0
2008-01-10 12:15:00,37.83,37.98,37.82,37.96,41500.0,24.6015,24.6991,24.595,24.6861,41500.0
2008-01-10 12:20:00,37.97,38.21,37.96,38.12,35300.0,24.6926,24.8487,24.6861,24.7901,35300.0
2008-01-10 12:25:00,38.12,38.14,38.05,38.07,16200.0,24.7901,24.8031,24.7446,24.7576,16200.0
2008-01-10 12:30:00,38.11,38.15,38.05,38.09,24500.0,24.7836,24.8096,24.7446,24.7706,24500.0
2008-01-10 12:35:00,38.06,38.18,38.04,38.04,37800.0,24.7511,24.8291,24.7381,24.7381,37800.0
2008-01-10 12:40:00,38.04,38.08,38.0,38.05,47300.0,24.7381,24.7641,24.7121,24.7446,47300.0
2008-01-10 12:45:00,38.05,38.08,38.01,38.06,19100.0,24.7446,24.7641,24.7186,24.7511,19100.0
2008-01-10 12:50:00,38.06,38.1,38.01,38.04,18800.0,24.7511,24.7771,24.7186,24.7381,18800.0
2008-01-10 12:55:00,38.05,38.11,37.98,38.11,30000.0,24.7446,24.7836,24.6991,24.7836,30000.0
2008-01-10 13:00:00,38.11,38.18,38.07,38.1,23000.0,24.7836,24.8291,24.7576,24.7771,23000.0
2008-01-10 13:05:00,38.11,38.16,38.02,38.05,16300.0,24.7836,24.8161,24.7251,24.7446,16300.0
2008-01-10 13:10:00,38.03,38.09,37.97,38.09,14300.0,24.7316,24.7706,24.6926,24.7706,14300.0
2008-01-10 13:15:00,38.11,38.14,38.01,38.05,10100.0,24.7836,24.8031,24.7186,24.7446,10100.0
2008-01-10 13:20:00,38.04,38.15,38.03,38.13,24300.0,24.7381,24.8096,24.7316,24.7966,24300.0
2008-01-10 13:25:00,38.12,38.16,38.05,38.1,25800.0,24.7901,24.8161,24.7446,24.7771,25800.0
2008-01-10 13:30:00,38.08,38.15,37.98,37.98,24700.0,24.7641,24.8096,24.6991,24.6991,24700.0
2008-01-10 13:35:00,38.0,38.04,37.88,37.97,37600.0,24.7121,24.7381,24.6341,24.6926,37600.0
2008-01-10 13:40:00,37.96,38.04,37.91,38.02,27600.0,24.6861,24.7381,24.6536,24.7251,27600.0
2008-01-10 13:45:00,38.01,38.02,37.94,37.99,17400.0,24.7186,24.7251,24.6731,24.7056,17400.0
2008-01-10 13:50:00,38.0,38.0,37.87,37.95,14100.0,24.7121,24.7121,24.6276,24.6796,14100.0
2008-01-10 13:55:00,37.94,37.95,37.81,37.92,22100.0,24.6731,24.6796,24.5885,24.6601,22100.0
2008-01-10 14:00:00,37.94,37.97,37.86,37.86,15700.0,24.6731,24.6926,24.621,24.621,15700.0
2008-01-10 14:05:00,37.86,37.94,37.77,37.8,43400.0,24.621,24.6731,24.5625,24.582,43400.0
2008-01-10 14:10:00,37.81,37.85,37.81,37.83,8300.0,24.5885,24.6145,24.5885,24.6015,8300.0
2008-01-10 14:15:00,37.81,37.97,37.78,37.97,31900.0,24.5885,24.6926,24.569,24.6926,31900.0
2008-01-10 14:20:00,37.98,37.98,37.86,37.96,19800.0,24.6991,24.6991,24.621,24.6861,19800.0
2008-01-10 14:25:00,37.96,38.01,37.88,37.91,19800.0,24.6861,24.7186,24.6341,24.6536,19800.0
2008-01-10 14:30:00,37.95,38.03,37.93,37.97,18800.0,24.6796,24.7316,24.6666,24.6926,18800.0
2008-01-10 14:35:00,37.97,38.1,37.96,38.1,17800.0,24.6926,24.7771,24.6861,24.7771,17800.0
2008-01-10 14:40:00,38.13,38.13,38.03,38.11,9600.0,24.7966,24.7966,24.7316,24.7836,9600.0
2008-01-10 14:45:00,38.12,38.13,38.09,38.1,11600.0,24.7901,24.7966,24.7706,24.7771,11600.0
2008-01-10 14:50:00,38.11,38.15,38.08,38.11,15900.0,24.7836,24.8096,24.7641,24.7836,15900.0
2008-01-10 14:55:00,38.15,38.19,38.09,38.09,16100.0,24.8096,24.8357,24.7706,24.7706,16100.0
2008-01-10 15:00:00,38.1,38.12,38.08,38.09,13700.0,24.7771,24.7901,24.7641,24.7706,13700.0
2008-01-10 15:05:00,38.1,38.12,38.06,38.07,40900.0,24.7771,24.7901,24.7511,24.7576,40900.0
2008-01-10 15:10:00,38.08,38.1,37.96,37.97,50300.0,24.7641,24.7771,24.6861,24.6926,50300.0
2008-01-10 15:15:00,37.97,37.98,37.86,37.87,38800.0,24.6926,24.6991,24.621,24.6276,38800.0
2008-01-10 15:20:00,37.87,37.9,37.85,37.87,62700.0,24.6276,24.6471,24.6145,24.6276,62700.0
2008-01-10 15:25:00,37.87,37.95,37.86,37.9,26900.0,24.6276,24.6796,24.621,24.6471,26900.0
2008-01-10 15:30:00,37.91,38.08,37.91,38.06,39000.0,24.6536,24.7641,24.6536,24.7511,39000.0
2008-01-10 15:35:00,38.05,38.05,37.98,38.04,22100.0,24.7446,24.7446,24.6991,24.7381,22100.0
2008-01-10 15:40:00,38.03,38.06,37.93,37.94,34700.0,24.7316,24.7511,24.6666,24.6731,34700.0
2008-01-10 15:45:00,37.94,37.95,37.88,37.92,35700.0,24.6731,24.6796,24.6341,24.6601,35700.0
2008-01-10 15:50:00,37.93,37.93,37.87,37.9,37600.0,24.6666,24.6666,24.6276,24.6471,37600.0
2008-01-10 15:55:00,37.9,37.92,37.89,37.89,31300.0,24.6471,24.6601,24.6406,24.6406,31300.0
2008-01-11 09:30:00,37.95,37.95,37.58,37.61,25900.0,24.6796,24.6796,24.439,24.4585,25900.0
2008-01-11 09:35:00,37.63,37.66,37.57,37.62,9400.0,24.4715,24.491,24.4325,24.465,9400.0
2008-01-11 09:40:00,37.61,37.61,37.53,37.53,12800.0,24.4585,24.4585,24.4064,24.4064,12800.0
2008-01-11 09:45:00,37.53,37.54,37.4,37.43,25100.0,24.4064,24.4129,24.3219,24.3414,25100.0
2008-01-11 09:50:00,37.43,37.49,37.42,37.48,15600.0,24.3414,24.3804,24.3349,24.3739,15600.0
2008-01-11 09:55:00,37.5,37.5,37.4,37.41,18300.0,24.3869,24.3869,24.3219,24.3284,18300.0
2008-01-11 10:00:00,37.43,37.43,37.33,37.41,15500.0,24.3414,24.3414,24.2764,24.3284,15500.0
2008-01-11 10:05:00,37.41,37.42,37.35,37.35,9900.0,24.3284,24.3349,24.2894,24.2894,9900.0
2008-01-11 10:10:00,37.35,37.43,37.34,37.39,12100.0,24.2894,24.3414,24.2829,24.3154,12100.0
2008-01-11 10:15:00,37.39,37.39,37.26,37.26,13100.0,24.3154,24.3154,24.2309,24.2309,13100.0
2008-01-11 10:20:00,37.26,37.27,37.13,37.15,43000.0,24.2309,24.2374,24.1463,24.1593,43000.0
2008-01-11 10:25:00,37.15,37.23,37.12,37.21,30900.0,24.1593,24.2113,24.1398,24.1983,30900.0
2008-01-11 10:30:00,37.21,37.34,37.21,37.33,15400.0,24.1983,24.2829,24.1983,24.2764,15400.0
2008-01-11 10:35:00,37.31,37.46,37.31,37.44,18300.0,24.2634,24.3609,24.2634,24.3479,18300.0
2008-01-11 10:40:00,37.44,37.46,37.35,37.37,19500.0,24.3479,24.3609,24.2894,24.3024,19500.0
2008-01-11 10:45:00,37.38,37.44,37.35,37.38,11900.0,24.3089,24.3479,24.2894,24.3089,11900.0
2008-01-11 10:50:00,37.38,37.48,37.38,37.48,14700.0,24.3089,24.3739,24.3089,24.3739,14700.0
2008-01-11 10:55:00,37.48,37.51,37.48,37.49,6700.0,24.3739,24.3934,24.3739,24.3804,6700.0
2008-01-11 11:00:00,37.48,37.49,37.44,37.48,7100.0,24.3739,24.3804,24.3479,24.3739,7100.0
2008-01-11 11:05:00,37.47,37.48,37.38,37.41,8900.0,24.3674,24.3739,24.3089,24.3284,8900.0
2008-01-11 11:10:00,37.42,37.45,37.39,37.45,19200.0,24.3349,24.3544,24.3154,24.3544,19200.0
2008-01-11 11:15:00,37.47,37.5,37.38,37.42,19600.0,24.3674,24.3869,24.3089,24.3349,19600.0
2008-01-11 11:20:00,37.42,37.46,37.38,37.4,22900.0,24.3349,24.3609,24.3089,24.3219,22900.0
2008-01-11 11:25:00,37.4,37.45,37.34,37.43,30000.0,24.3219,24.3544,24.2829,24.3414,30000.0
2008-01-11 11:30:00,37.42,37.55,37.42,37.53,12600.0,24.3349,24.4194,24.3349,24.4064,12600.0
2008-01-11 11:35:00,37.53,37.55,37.5,37.51,5300.0,24.4064,24.4194,24.3869,24.3934,5300.0
2008-01-11 11:40:00,37.52,37.54,37.5,37.52,7300.0,24.3999,24.4129,24.3869,24.3999,7300.0
2008-01-11 11:45:00,37.52,37.57,37.51,37.54,9300.0,24.3999,24.4325,24.3934,24.4129,9300.0
2008-01-11 11:50:00,37.54,37.59,37.52,37.56,8000.0,24.4129,24.4455,24.3999,24.426,8000.0
2008-01-11 11:55:00,37.57,37.64,37.56,37.63,8600.0,24.4325,24.478,24.426,24.4715,8600.0
2008-01-11 12:00:00,37.63,37.64,37.58,37.6,13000.0,24.4715,24.478,24.439,24.452,13000.0
2008-01-11 12:05:00,37.6,37.68,37.58,37.63,15200.0,24.452,24.504,24.439,24.4715,15200.0
2008-01-11 12:10:00,37.62,37.7,37.62,37.69,13100.0,24.465,24.517,24.465,24.5105,13100.0
2008-01-11 12:15:00,37.68,37.76,37.6,37.6,12400.0,24.504,24.556,24.452,24.452,12400.0
2008-01-11 12:20:00,37.6,37.6,37.5,37.5,6700.0,24.452,24.452,24.3869,24.3869,6700.0
2008-01-11 12:25:00,37.49,37.61,37.49,37.61,6900.0,24.3804,24.4585,24.3804,24.4585,6900.0
2008-01-11 12:30:00,37.59,37.59,37.55,37.57,6900.0,24.4455,24.4455,24.4194,24.4325,6900.0
2008-01-11 12:35:00,37.57,37.64,37.56,37.64,10100.0,24.4325,24.478,24.426,24.478,10100.0
2008-01-11 12:40:00,37.63,37.64,37.6,37.62,5500.0,24.4715,24.478,24.452,24.465,5500.0
2008-01-11 12:45:00,37.62,37.69,37.61,37.69,17100.0,24.465,24.5105,24.4585,24.5105,17100.0
2008-01-11 12:50:00,37.7,37.72,37.66,37.69,13500.0,24.517,24.53,24.491,24.5105,13500.0
2008-01-11 12:55:00,37.69,37.74,37.66,37.73,9900.0,24.5105,24.543,24.491,24.5365,9900.0
2008-01-11 13:00:00,37.76,37.77,37.68,37.68,12700.0,24.556,24.5625,24.504,24.504,12700.0
2008-01-11 13:05:00,37.69,37.7,37.58,37.6,9500.0,24.5105,24.517,24.439,24.452,9500.0
2008-01-11 13:10:00,37.59,37.6,37.54,37.55,9000.0,24.4455,24.452,24.4129,24.4194,9000.0
2008-01-11 13:15:00,37.54,37.54,37.47,37.52,12100.0,24.4129,24.4129,24.3674,24.3999,12100.0
2008-01-11 13:20:00,37.51,37.58,37.48,37.58,14200.0,24.3934,24.439,24.3739,24.439,14200.0
2008-01-11 13:25:00,37.57,37.65,37.56,37.56,7000.0,24.4325,24.4845,24.426,24.426,7000.0
2008-01-11 13:30:00,37.55,37.65,37.52,37.52,16300.0,24.4194,24.4845,24.3999,24.3999,16300.0
2008-01-11 13:35:00,37.51,37.52,37.45,37.46,25500.0,24.3934,24.3999,24.3544,24.3609,25500.0
2008-01-11 13:40:00,37.45,37.53,37.45,37.5,15100.0,24.3544,24.4064,24.3544,24.3869,15100.0
2008-01-11 13:45:00,37.49,37.49,37.42,37.42,17400.0,24.3804,24.3804,24.3349,24.3349,17400.0
2008-01-11 13:50:00,37.43,37.58,37.43,37.48,33200.0,24.3414,24.439,24.3414,24.3739,33200.0
2008-01-11 13:55:00,37.48,37.51,37.4,37.44,33100.0,24.3739,24.3934,24.3219,24.3479,33100.0
2008-01-11 14:00:00,37.44,37.5,37.43,37.44,10700.0,24.3479,24.3869,24.3414,24.3479,10700.0
2008-01-11 14:05:00,37.43,37.53,37.42,37.53,13000.0,24.3414,24.4064,24.3349,24.4064,13000.0
2008-01-11 14:10:00,37.53,37.57,37.5,37.54,10300.0,24.4064,24.4325,24.3869,24.4129,10300.0
2008-01-11 14:15:00,37.52,37.64,37.52,37.61,7800.0,24.3999,24.478,24.3999,24.4585,7800.0
2008-01-11 14:20:00,37.61,37.65,37.58,37.6,22500.0,24.4585,24.4845,24.439,24.452,22500.0
2008-01-11 14:25:00,37.6,37.65,37.56,37.62,15300.0,24.452,24.4845,24.426,24.465,15300.0
2008-01-11 14:30:00,37.61,37.63,37.56,37.6,22000.0,24.4585,24.4715,24.426,24.452,22000.0
2008-01-11 14:35:00,37.62,37.62,37.59,37.61,7400.0,24.465,24.465,24.4455,24.4585,7400.0
2008-01-11 14:40:00,37.6,37.66,37.55,37.66,40400.0,24.452,24.491,24.4194,24.491,40400.0
2008-01-11 14:45:00,37.65,37.66,37.55,37.55,12200.0,24.4845,24.491,24.4194,24.4194,12200.0
2008-01-11 14:50:00,37.55,37.59,37.55,37.58,11000.0,24.4194,24.4455,24.4194,24.439,11000.0
2008-01-11 14:55:00,37.57,37.58,37.47,37.56,11100.0,24.4325,24.439,24.3674,24.426,11100.0
2008-01-11 15:00:00,37.56,37.56,37.5,37.54,13700.0,24.426,24.426,24.3869,24.4129,13700.0
2008-01-11 15:05:00,37.54,37.57,37.49,37.51,14300.0,24.4129,24.4325,24.3804,24.3934,14300.0
2008-01-11 15:10:00,37.5,37.54,37.44,37.5,27800.0,24.3869,24.4129,24.3479,24.3869,27800.0
2008-01-11 15:15:00,37.5,37.54,37.47,37.49,15900.0,24.3869,24.4129,24.3674,24.3804,15900.0
2008-01-11 15:20:00,37.45,37.47,37.39,37.45,24000.0,24.3544,24.3674,24.3154,24.3544,24000.0
2008-01-11 15:25:00,37.47,37.58,37.47,37.55,15500.0,24.3674,24.439,24.3674,24.4194,15500.0
2008-01-11 15:30:00,37.54,37.56,37.47,37.54,22800.0,24.4129,24.426,24.3674,24.4129,22800.0
2008-01-11 15:35:00,37.53,37.56,37.5,37.56,32700.0,24.4064,24.426,24.3869,24.426,32700.0
2008-01-11 15:40:00,37.56,37.57,37.49,37.5,26200.0,24.426,24.4325,24.3804,24.3869,26200.0
2008-01-11 15:45:00,37.5,37.58,37.49,37.55,31800.0,24.3869,24.439,24.3804,24.4194,31800.0
2008-01-11 15:50:00,37.55,37.64,37.55,37.6,19000.0,24.4194,24.478,24.4194,24.452,19000.0
2008-01-11 15:55:00,37.61,37.61,37.48,37.51,32200.0,24.4585,24.4585,24.3739,24.3934,32200.0
2008-01-14 09:30:00,37.83,37.83,37.54,37.61,18500.0,24.6015,24.6015,24.4129,24.4585,18500.0
2008-01-14 09:35:00,37.63,37.75,37.63,37.73,5300.0,24.4715,24.5495,24.4715,24.5365,5300.0
2008-01-14 09:40:00,37.72,37.72,37.5,37.51,12100.0,24.53,24.53,24.3869,24.3934,12100.0
2008-01-14 09:45:00,37.51,37.56,37.47,37.56,15400.0,24.3934,24.426,24.3674,24.426,15400.0
2008-01-14 09:50:00,37.53,37.54,37.45,37.46,11600.0,24.4064,24.4129,24.3544,24.3609,11600.0
2008-01-14 09:55:00,37.45,37.56,37.44,37.51,27400.0,24.3544,24.426,24.3479,24.3934,27400.0
2008-01-14 10:00:00,37.52,37.54,37.44,37.52,34800.0,24.3999,24.4129,24.3479,24.3999,34800.0
2008-01-14 10:05:00,37.51,37.54,37.47,37.5,14300.0,24.3934,24.4129,24.3674,24.3869,14300.0
2008-01-14 10:10:00,37.49,37.52,37.47,37.51,17000.0,24.3804,24.3999,24.3674,24.3934,17000.0
2008-01-14 10:15:00,37.52,37.53,37.47,37.47,13900.0,24.3999,24.4064,24.3674,24.3674,13900.0
2008-01-14 10:20:00,37.49,37.49,37.38,37.43,15500.0,24.3804,24.3804,24.3089,24.3414,15500.0
2008-01-14 10:25:00,37.4,37.46,37.38,37.45,11100.0,24.3219,24.3609,24.3089,24.3544,11100.0
2008-01-14 10:30:00,37.44,37.52,37.39,37.51,125600.0,24.3479,24.3999,24.3154,24.3934,125600.0
2008-01-14 10:35:00,37.52,37.52,37.49,37.5,15500.0,24.3999,24.3999,24.3804,24.3869,15500.0
2008-01-14 10:40:00,37.5,37.53,37.46,37.48,14700.0,24.3869,24.4064,24.3609,24.3739,14700.0
2008-01-14 10:45:00,37.48,37.49,37.46,37.47,9900.0,24.3739,24.3804,24.3609,24.3674,9900.0
2008-01-14 10:50:00,37.47,37.49,37.44,37.46,12600.0,24.3674,24.3804,24.3479,24.3609,12600.0
2008-01-14 10:55:00,37.49,37.53,37.46,37.53,12700.0,24.3804,24.4064,24.3609,24.4064,12700.0
2008-01-14 11:00:00,37.52,37.56,37.45,37.55,72800.0,24.3999,24.426,24.3544,24.4194,72800.0
2008-01-14 11:05:00,37.53,37.56,37.51,37.54,7900.0,24.4064,24.426,24.3934,24.4129,7900.0
2008-01-14 11:10:00,37.54,37.56,37.51,37.55,10800.0,24.4129,24.426,24.3934,24.4194,10800.0
2008-01-14 11:15:00,37.55,37.58,37.51,37.53,24400.0,24.4194,24.439,24.3934,24.4064,24400.0
2008-01-14 11:20:00,37.52,37.52,37.48,37.51,10900.0,24.3999,24.3999,24.3739,24.3934,10900.0
2008-01-14 11:25:00,37.5,37.52,37.49,37.49,6500.0,24.3869,24.3999,24.3804,24.3804,6500.0
2008-01-14 11:30:00,37.48,37.51,37.46,37.5,13800.0,24.3739,24.3934,24.3609,24.3869,13800.0
2008-01-14 11:35:00,37.5,37.52,37.48,37.5,7400.0,24.3869,24.3999,24.3739,24.3869,7400.0
2008-01-14 11:40:00,37.51,37.51,37.47,37.47,7400.0,24.3934,24.3934,24.3674,24.3674,7400.0
2008-01-14 11:45:00,37.49,37.52,37.48,37.51,17100.0,24.3804,24.3999,24.3739,24.3934,17100.0
2008-01-14 11:50:00,37.52,37.53,37.51,37.52,5000.0,24.3999,24.4064,24.3934,24.3999,5000.0
2008-01-14 11:55:00,37.52,37.52,37.46,37.47,6400.0,24.3999,24.3999,24.3609,24.3674,6400.0
2008-01-14 12:00:00,37.48,37.54,37.47,37.53,10500.0,24.3739,24.4129,24.3674,24.4064,10500.0
2008-01-14 12:05:00,37.53,37.53,37.51,37.51,4000.0,24.4064,24.4064,24.3934,24.3934,4000.0
2008-01-14 12:10:00,37.51,37.52,37.49,37.49,7300.0,24.3934,24.3999,24.3804,24.3804,7300.0
2008-01-14 12:15:00,37.49,37.52,37.47,37.49,14900.0,24.3804,24.3999,24.3674,24.3804,14900.0
2008-01-14 12:20:00,37.5,37.51,37.5,37.51,3500.0,24.3869,24.3934,24.3869,24.3934,3500.0
2008-01-14 12:25:00,37.51,37.51,37.47,37.47,13100.0,24.3934,24.3934,24.3674,24.3674,13100.0
2008-01-14 12:30:00,37.46,37.53,37.46,37.53,13600.0,24.3609,24.4064,24.3609,24.4064,13600.0
2008-01-14 12:35:00,37.51,37.54,37.5,37.51,9500.0,24.3934,24.4129,24.3869,24.3934,9500.0
2008-01-14 12:40:00,37.51,37.52,37.48,37.5,8000.0,24.3934,24.3999,24.3739,24.3869,8000.0
2008-01-14 12:45:00,37.5,37.52,37.49,37.52,15100.0,24.3869,24.3999,24.3804,24.3999,15100.0
2008-01-14 12:50:00,37.5,37.52,37.5,37.51,5800.0,24.3869,24.3999,24.3869,24.3934,5800.0
2008-01-14 12:55:00,37.51,37.53,37.51,37.51,5100.0,24.3934,24.4064,24.3934,24.3934,5100.0
2008-01-14 13:00:00,37.52,37.52,37.5,37.51,5300.0,24.3999,24.3999,24.3869,24.3934,5300.0
2008-01-14 13:05:00,37.5,37.51,37.5,37.5,3600.0,24.3869,24.3934,24.3869,24.3869,3600.0
2008-01-14 13:10:00,37.5,37.51,37.5,37.5,9000.0,24.3869,24.3934,24.3869,24.3869,9000.0
2008-01-14 13:15:00,37.5,37.52,37.5,37.5,5100.0,24.3869,24.3999,24.3869,24.3869,5100.0
2008-01-14 13:20:00,37.5,37.52,37.5,37.5,9200.0,24.3869,24.3999,24.3869,24.3869,9200.0
2008-01-14 13:25:00,37.5,37.52,37.46,37.47,13500.0,24.3869,24.3999,24.3609,24.3674,13500.0
2008-01-14 13:30:00,37.47,37.52,37.47,37.52,14000.0,24.3674,24.3999,24.3674,24.3999,14000.0
2008-01-14 13:35:00,37.51,37.53,37.5,37.52,6500.0,24.3934,24.4064,24.3869,24.3999,6500.0
2008-01-14 13:40:00,37.52,37.56,37.51,37.56,11600.0,24.3999,24.426,24.3934,24.426,11600.0
2008-01-14 13:45:00,37.56,37.56,37.52,37.54,6200.0,24.426,24.426,24.3999,24.4129,6200.0
2008-01-14 13:50:00,37.54,37.55,37.51,37.55,15300.0,24.4129,24.4194,24.3934,24.4194,15300.0
2008-01-14 13:55:00,37.54,37.55,37.52,37.53,13500.0,24.4129,24.4194,24.3999,24.4064,13500.0
2008-01-14 14:00:00,37.54,37.55,37.44,37.48,44300.0,24.4129,24.4194,24.3479,24.3739,44300.0
2008-01-14 14:05:00,37.47,37.47,37.45,37.46,9000.0,24.3674,24.3674,24.3544,24.3609,9000.0
2008-01-14 14:10:00,37.46,37.46,37.44,37.45,89700.0,24.3609,24.3609,24.3479,24.3544,89700.0
2008-01-14 14:15:00,37.45,37.45,37.41,37.42,11100.0,24.3544,24.3544,24.3284,24.3349,11100.0
2008-01-14 14:20:00,37.43,37.45,37.42,37.44,7000.0,24.3414,24.3544,24.3349,24.3479,7000.0
2008-01-14 14:25:00,37.42,37.43,37.41,37.42,7100.0,24.3349,24.3414,24.3284,24.3349,7100.0
2008-01-14 14:30:00,37.41,37.47,37.41,37.47,21500.0,24.3284,24.3674,24.3284,24.3674,21500.0
2008-01-14 14:35:00,37.46,37.49,37.43,37.48,12200.0,24.3609,24.3804,24.3414,24.3739,12200.0
2008-01-14 14:40:00,37.49,37.49,37.41,37.45,17000.0,24.3804,24.3804,24.3284,24.3544,17000.0
2008-01-14 14:45:00,37.46,37.46,37.43,37.45,5200.0,24.3609,24.3609,24.3414,24.3544,5200.0
2008-01-14 14:50:00,37.44,37.47,37.42,37.44,8400.0,24.3479,24.3674,24.3349,24.3479,8400.0
2008-01-14 14:55:00,37.45,37.48,37.44,37.47,13300.0,24.3544,24.3739,24.3479,24.3674,13300.0
2008-01-14 15:00:00,37.48,37.49,37.43,37.45,15200.0,24.3739,24.3804,24.3414,24.3544,15200.0
2008-01-14 15:05:00,37.44,37.45,37.35,37.36,19300.0,24.3479,24.3544,24.2894,24.2959,19300.0
2008-01-14 15:10:00,37.37,37.4,37.35,37.36,15400.0,24.3024,24.3219,24.2894,24.2959,15400.0
2008-01-14 15:15:00,37.35,37.39,37.33,37.34,21000.0,24.2894,24.3154,24.2764,24.2829,21000.0
2008-01-14 15:20:00,37.34,37.34,37.28,37.29,17400.0,24.2829,24.2829,24.2439,24.2504,17400.0
2008-01-14 15:25:00,37.29,37.3,37.2,37.27,35300.0,24.2504,24.2569,24.1918,24.2374,35300.0
2008-01-14 15:30:00,37.28,37.28,37.22,37.25,39100.0,24.2439,24.2439,24.2048,24.2244,39100.0
2008-01-14 15:35:00,37.25,37.27,37.21,37.26,32500.0,24.2244,24.2374,24.1983,24.2309,32500.0
2008-01-14 15:40:00,37.25,37.33,37.22,37.32,37800.0,24.2244,24.2764,24.2048,24.2699,37800.0
2008-01-14 15:45:00,37.33,37.33,37.3,37.31,18400.0,24.2764,24.2764,24.2569,24.2634,18400.0
2008-01-14 15:50:00,37.31,37.35,37.31,37.33,25000.0,24.2634,24.2894,24.2634,24.2764,25000.0
2008-01-14 15:55:00,37.33,37.34,37.32,37.33,24600.0,24.2764,24.2829,24.2699,24.2764,24600.0
2008-01-15 09:30:00,37.31,37.34,37.03,37.16,30900.0,24.2634,24.2829,24.0813,24.1658,30900.0
2008-01-15 09:35:00,37.2,37.29,37.16,37.19,12700.0,24.1918,24.2504,24.1658,24.1853,12700.0
2008-01-15 09:40:00,37.18,37.18,37.11,37.13,17500.0,24.1788,24.1788,24.1333,24.1463,17500.0
2008-01-15 09:45:00,37.12,37.14,37.11,37.12,12500.0,24.1398,24.1528,24.1333,24.1398,12500.0
2008-01-15 09:50:00,37.1,37.13,37.09,37.11,15900.0,24.1268,24.1463,24.1203,24.1333,15900.0
2008-01-15 09:55:00,37.12,37.12,37.08,37.12,18700.0,24.1398,24.1398,24.1138,24.1398,18700.0
2008-01-15 10:00:00,37.12,37.12,37.08,37.1,20800.0,24.1398,24.1398,24.1138,24.1268,20800.0
2008-01-15 10:05:00,37.09,37.11,37.06,37.07,14600.0,24.1203,24.1333,24.1008,24.1073,14600.0
2008-01-15 10:10:00,37.06,37.06,37.0,37.0,22500.0,24.1008,24.1008,24.0618,24.0618,22500.0
2008-01-15 10:15:00,37.0,37.01,36.86,36.87,30500.0,24.0618,24.0683,23.9707,23.9772,30500.0
2008-01-15 10:20:00,36.87,36.87,36.78,36.8,34000.0,23.9772,23.9772,23.9187,23.9317,34000.0
2008-01-15 10:25:00,36.8,36.83,36.78,36.82,15700.0,23.9317,23.9512,23.9187,23.9447,15700.0
2008-01-15 10:30:00,36.81,36.84,36.81,36.82,11100.0,23.9382,23.9577,23.9382,23.9447,11100.0
2008-01-15 10:35:00,36.81,36.83,36.8,36.82,21700.0,23.9382,23.9512,23.9317,23.9447,21700.0
2008-01-15 10:40:00,36.83,36.83,36.71,36.73,17300.0,23.9512,23.9512,23.8732,23.8862,17300.0
2008-01-15 10:45:00,36.74,36.74,36.69,36.7,29500.0,23.8927,23.8927,23.8602,23.8667,29500.0
2008-01-15 10:50:00,36.69,36.71,36.65,36.7,26100.0,23.8602,23.8732,23.8342,23.8667,26100.0
2008-01-15 10:55:00,36.7,36.71,36.67,36.68,7400.0,23.8667,23.8732,23.8472,23.8537,7400.0
2008-01-15 11:00:00,36.68,36.68,36.66,36.68,8800.0,23.8537,23.8537,23.8407,23.8537,8800.0
2008-01-15 11:05:00,36.68,36.7,36.68,36.7,11800.0,23.8537,23.8667,23.8537,23.8667,11800.0
2008-01-15 11:10:00,36.7,36.72,36.68,36.69,22500.0,23.8667,23.8797,23.8537,23.8602,22500.0
2008-01-15 11:15:00,36.68,36.69,36.6,36.6,20800.0,23.8537,23.8602,23.8016,23.8016,20800.0
2008-01-15 11:20:00,36.6,36.61,36.53,36.56,40900.0,23.8016,23.8081,23.7561,23.7756,40900.0
2008-01-15 11:25:00,36.54,36.54,36.51,36.53,16000.0,23.7626,23.7626,23.7431,23.7561,16000.0
2008-01-15 11:30:00,36.53,36.53,36.41,36.47,28300.0,23.7561,23.7561,23.6781,23.7171,28300.0
2008-01-15 11:35:00,36.47,36.49,36.45,36.46,12700.0,23.7171,23.7301,23.7041,23.7106,12700.0
2008-01-15 11:40:00,36.47,36.48,36.42,36.42,15500.0,23.7171,23.7236,23.6846,23.6846,15500.0
2008-01-15 11:45:00,36.42,36.47,36.38,36.39,31100.0,23.6846,23.7171,23.6586,23.6651,31100.0
2008-01-15 11:50:00,36.39,36.41,36.38,36.4,18700.0,23.6651,23.6781,23.6586,23.6716,18700.0
2008-01-15 11:55:00,36.39,36.42,36.38,36.41,18000.0,23.6651,23.6846,23.6586,23.6781,18000.0
2008-01-15 12:00:00,36.41,36.44,36.39,36.43,18500.0,23.6781,23.6976,23.6651,23.6911,18500.0
2008-01-15 12:05:00,36.43,36.47,36.42,36.46,24400.0,23.6911,23.7171,23.6846,23.7106,24400.0
2008-01-15 12:10:00,36.47,36.51,36.45,36.47,22700.0,23.7171,23.7431,23.7041,23.7171,22700.0
2008-01-15 12:15:00,36.49,36.49,36.4,36.41,24400.0,23.7301,23.7301,23.6716,23.6781,24400.0
2008-01-15 12:20:00,36.41,36.44,36.38,36.42,54400.0,23.6781,23.6976,23.6586,23.6846,54400.0
2008-01-15 12:25:00,36.42,36.44,36.4,36.42,13300.0,23.6846,23.6976,23.6716,23.6846,13300.0
2008-01-15 12:30:00,36.43,36.43,36.38,36.41,19000.0,23.6911,23.6911,23.6586,23.6781,19000.0
2008-01-15 12:35:00,36.42,36.43,36.39,36.39,17300.0,23.6846,23.6911,23.6651,23.6651,17300.0
2008-01-15 12:40:00,36.39,36.42,36.38,36.39,14500.0,23.6651,23.6846,23.6586,23.6651,14500.0
2008-01-15 12:45:00,36.39,36.47,36.37,36.46,18800.0,23.6651,23.7171,23.6521,23.7106,18800.0
2008-01-15 12:50:00,36.46,36.48,36.45,36.47,7300.0,23.7106,23.7236,23.7041,23.7171,7300.0
2008-01-15 12:55:00,36.47,36.48,36.45,36.45,7200.0,23.7171,23.7236,23.7041,23.7041,7200.0
2008-01-15 13:00:00,36.44,36.46,36.43,36.45,10600.0,23.6976,23.7106,23.6911,23.7041,10600.0
2008-01-15 13:05:00,36.46,36.49,36.45,36.47,15600.0,23.7106,23.7301,23.7041,23.7171,15600.0
2008-01-15 13:10:00,36.47,36.52,36.45,36.5,14100.0,23.7171,23.7496,23.7041,23.7366,14100.0
2008-01-15 13:15:00,36.49,36.5,36.45,36.47,19100.0,23.7301,23.7366,23.7041,23.7171,19100.0
2008-01-15 13:20:00,36.47,36.48,36.42,36.43,8700.0,23.7171,23.7236,23.6846,23.6911,8700.0
2008-01-15 13:25:00,36.43,36.43,36.4,36.41,10100.0,23.6911,23.6911,23.6716,23.6781,10100.0
2008-01-15 13:30:00,36.41,36.42,36.38,36.41,8900.0,23.6781,23.6846,23.6586,23.6781,8900.0
2008-01-15 13:35:00,36.41,36.43,36.39,36.41,19600.0,23.6781,23.6911,23.6651,23.6781,19600.0
2008-01-15 13:40:00,36.41,36.44,36.39,36.43,21300.0,23.6781,23.6976,23.6651,23.6911,21300.0
2008-01-15 13:45:00,36.43,36.43,36.38,36.4,10000.0,23.6911,23.6911,23.6586,23.6716,10000.0
2008-01-15 13:50:00,36.39,36.4,36.38,36.39,13900.0,23.6651,23.6716,23.6586,23.6651,13900.0
2008-01-15 13:55:00,36.4,36.41,36.37,36.4,17600.0,23.6716,23.6781,23.6521,23.6716,17600.0
2008-01-15 14:00:00,36.4,36.41,36.4,36.4,5000.0,23.6716,23.6781,23.6716,23.6716,5000.0
2008-01-15 14:05:00,36.4,36.41,36.38,36.4,20000.0,23.6716,23.6781,23.6586,23.6716,20000.0
2008-01-15 14:10:00,36.4,36.49,36.4,36.49,19200.0,23.6716,23.7301,23.6716,23.7301,19200.0
2008-01-15 14:15:00,36.47,36.48,36.41,36.44,28900.0,23.7171,23.7236,23.6781,23.6976,28900.0
2008-01-15 14:20:00,36.43,36.44,36.4,36.4,20700.0,23.6911,23.6976,23.6716,23.6716,20700.0
2008-01-15 14:25:00,36.4,36.4,36.38,36.4,13300.0,23.6716,23.6716,23.6586,23.6716,13300.0
2008-01-15 14:30:00,36.39,36.43,36.38,36.4,22500.0,23.6651,23.6911,23.6586,23.6716,22500.0
2008-01-15 14:35:00,36.4,36.45,36.38,36.41,42600.0,23.6716,23.7041,23.6586,23.6781,42600.0
2008-01-15 14:40:00,36.42,36.5,36.41,36.5,21000.0,23.6846,23.7366,23.6781,23.7366,21000.0
2008-01-15 14:45:00,36.49,36.5,36.44,36.44,13500.0,23.7301,23.7366,23.6976,23.6976,13500.0
2008-01-15 14:50:00,36.44,36.48,36.44,36.48,15100.0,23.6976,23.7236,23.6976,23.7236,15100.0
2008-01-15 14:55:00,36.47,36.51,36.44,36.49,38000.0,23.7171,23.7431,23.6976,23.7301,38000.0
2008-01-15 15:00:00,36.49,36.49,36.47,36.49,20600.0,23.7301,23.7301,23.7171,23.7301,20600.0
2008-01-15 15:05:00,36.48,36.52,36.48,36.51,10500.0,23.7236,23.7496,23.7236,23.7431,10500.0
2008-01-15 15:10:00,36.51,36.51,36.45,36.45,18200.0,23.7431,23.7431,23.7041,23.7041,18200.0
2008-01-15 15:15:00,36.45,36.47,36.42,36.44,19600.0,23.7041,23.7171,23.6846,23.6976,19600.0
2008-01-15 15:20:00,36.44,36.48,36.41,36.44,29200.0,23.6976,23.7236,23.6781,23.6976,29200.0
2008-01-15 15:25:00,36.45,36.52,36.44,36.51,33900.0,23.7041,23.7496,23.6976,23.7431,33900.0
2008-01-15 15:30:00,36.5,36.51,36.47,36.48,38900.0,23.7366,23.7431,23.7171,23.7236,38900.0
2008-01-15 15:35:00,36.48,36.56,36.48,36.52,45200.0,23.7236,23.7756,23.7236,23.7496,45200.0
2008-01-15 15:40:00,36.52,36.52,36.44,36.45,42400.0,23.7496,23.7496,23.6976,23.7041,42400.0
2008-01-15 15:45:00,36.45,36.46,36.43,36.45,23500.0,23.7041,23.7106,23.6911,23.7041,23500.0
2008-01-15 15:50:00,36.46,36.47,36.4,36.42,31000.0,23.7106,23.7171,23.6716,23.6846,31000.0
2008-01-15 15:55:00,36.43,36.43,36.3,36.31,80500.0,23.6911,23.6911,23.6066,23.6131,80500.0
2008-01-16 09:30:00,36.21,36.4,36.2,36.4,19000.0,23.548,23.6716,23.5415,23.6716,19000.0
2008-01-16 09:35:00,36.38,36.44,36.27,36.36,12100.0,23.6586,23.6976,23.587,23.6456,12100.0
2008-01-16 09:40:00,36.37,36.4,36.24,36.33,12800.0,23.6521,23.6716,23.5675,23.6261,12800.0
2008-01-16 09:45:00,36.34,36.45,36.34,36.42,8800.0,23.6326,23.7041,23.6326,23.6846,8800.0
2008-01-16 09:50:00,36.44,36.5,36.44,36.5,13000.0,23.6976,23.7366,23.6976,23.7366,13000.0
2008-01-16 09:55:00,36.49,36.51,36.43,36.46,31800.0,23.7301,23.7431,23.6911,23.7106,31800.0
2008-01-16 10:00:00,36.46,36.53,36.46,36.51,21000.0,23.7106,23.7561,23.7106,23.7431,21000.0
2008-01-16 10:05:00,36.51,36.56,36.49,36.54,27000.0,23.7431,23.7756,23.7301,23.7626,27000.0
2008-01-16 10:10:00,36.54,36.55,36.47,36.51,40700.0,23.7626,23.7691,23.7171,23.7431,40700.0
2008-01-16 10:15:00,36.5,36.53,36.48,36.53,22400.0,23.7366,23.7561,23.7236,23.7561,22400.0
2008-01-16 10:20:00,36.52,36.54,36.49,36.52,15600.0,23.7496,23.7626,23.7301,23.7496,15600.0
2008-01-16 10:25:00,36.51,36.53,36.42,36.43,21000.0,23.7431,23.7561,23.6846,23.6911,21000.0
2008-01-16 10:30:00,36.43,36.49,36.41,36.49,36700.0,23.6911,23.7301,23.6781,23.7301,36700.0
2008-01-16 10:35:00,36.5,36.54,36.44,36.53,19400.0,23.7366,23.7626,23.6976,23.7561,19400.0
2008-01-16 10:40:00,36.52,36.56,36.46,36.5,22100.0,23.7496,23.7756,23.7106,23.7366,22100.0
2008-01-16 10:45:00,36.49,36.54,36.44,36.51,32200.0,23.7301,23.7626,23.6976,23.7431,32200.0
2008-01-16 10:50:00,36.52,36.52,36.46,36.47,15500.0,23.7496,23.7496,23.7106,23.7171,15500.0
2008-01-16 10:55:00,36.47,36.56,36.46,36.52,35400.0,23.7171,23.7756,23.7106,23.7496,35400.0
2008-01-16 11:00:00,36.51,36.51,36.46,36.51,12800.0,23.7431,23.7431,23.7106,23.7431,12800.0
2008-01-16 11:05:00,36.51,36.56,36.5,36.53,29900.0,23.7431,23.7756,23.7366,23.7561,29900.0
2008-01-16 11:10:00,36.52,36.53,36.49,36.49,20900.0,23.7496,23.7561,23.7301,23.7301,20900.0
2008-01-16 11:15:00,36.5,36.58,36.48,36.57,18300.0,23.7366,23.7886,23.7236,23.7821,18300.0
2008-01-16 11:20:00,36.58,36.65,36.53,36.56,121400.0,23.7886,23.8342,23.7561,23.7756,121400.0
2008-01-16 11:25:00,36.56,36.63,36.55,36.61,15400.0,23.7756,23.8212,23.7691,23.8081,15400.0
2008-01-16 11:30:00,36.6,36.64,36.53,36.63,48300.0,23.8016,23.8277,23.7561,23.8212,48300.0
2008-01-16 11:35:00,36.62,36.63,36.58,36.63,12600.0,23.8147,23.8212,23.7886,23.8212,12600.0
2008-01-16 11:40:00,36.62,36.64,36.55,36.57,41100.0,23.8147,23.8277,23.7691,23.7821,41100.0
2008-01-16 11:45:00,36.58,36.65,36.56,36.64,39800.0,23.7886,23.8342,23.7756,23.8277,39800.0
2008-01-16 11:50:00,36.63,36.7,36.59,36.7,62900.0,23.8212,23.8667,23.7951,23.8667,62900.0
2008-01-16 11:55:00,36.7,36.75,36.69,36.74,17200.0,23.8667,23.8992,23.8602,23.8927,17200.0
2008-01-16 12:00:00,36.72,36.75,36.67,36.73,20400.0,23.8797,23.8992,23.8472,23.8862,20400.0
2008-01-16 12:05:00,36.75,36.8,36.73,36.75,13200.0,23.8992,23.9317,23.8862,23.8992,13200.0
2008-01-16 12:10:00,36.75,36.83,36.75,36.82,17700.0,23.8992,23.9512,23.8992,23.9447,17700.0
2008-01-16 12:15:00,36.82,36.89,36.81,36.85,10200.0,23.9447,23.9902,23.9382,23.9642,10200.0
2008-01-16 12:20:00,36.85,36.85,36.76,36.77,13000.0,23.9642,23.9642,23.9057,23.9122,13000.0
2008-01-16 12:25:00,36.76,36.86,36.76,36.85,14300.0,23.9057,23.9707,23.9057,23.9642,14300.0
2008-01-16 12:30:00,36.86,36.94,36.86,36.91,31900.0,23.9707,24.0228,23.9707,24.0032,31900.0
2008-01-16 12:35:00,36.92,36.92,36.86,36.91,17900.0,24.0097,24.0097,23.9707,24.0032,17900.0
2008-01-16 12:40:00,36.92,36.97,36.9,36.93,32100.0,24.0097,24.0423,23.9967,24.0163,32100.0
2008-01-16 12:45:00,36.92,36.93,36.85,36.85,24800.0,24.0097,24.0163,23.9642,23.9642,24800.0
2008-01-16 12:50:00,36.85,36.91,36.85,36.86,8100.0,23.9642,24.0032,23.9642,23.9707,8100.0
2008-01-16 12:55:00,36.84,36.85,36.8,36.83,10000.0,23.9577,23.9642,23.9317,23.9512,10000.0
2008-01-16 13:00:00,36.83,36.86,36.82,36.85,6700.0,23.9512,23.9707,23.9447,23.9642,6700.0
2008-01-16 13:05:00,36.86,36.87,36.81,36.81,10900.0,23.9707,23.9772,23.9382,23.9382,10900.0
2008-01-16 13:10:00,36.81,36.83,36.78,36.79,15300.0,23.9382,23.9512,23.9187,23.9252,15300.0
2008-01-16 13:15:00,36.78,36.79,36.72,36.77,14800.0,23.9187,23.9252,23.8797,23.9122,14800.0
2008-01-16 13:20:00,36.76,36.79,36.75,36.79,13500.0,23.9057,23.9252,23.8992,23.9252,13500.0
2008-01-16 13:25:00,36.79,36.88,36.78,36.84,48400.0,23.9252,23.9837,23.9187,23.9577,48400.0
2008-01-16 13:30:00,36.84,36.9,36.82,36.84,10700.0,23.9577,23.9967,23.9447,23.9577,10700.0
2008-01-16 13:35:00,36.87,37.01,36.87,36.97,24000.0,23.9772,24.0683,23.9772,24.0423,24000.0
2008-01-16 13:40:00,36.98,37.02,36.93,37.0,17100.0,24.0488,24.0748,24.0163,24.0618,17100.0
2008-01-16 13:45:00,37.02,37.05,36.97,36.99,26100.0,24.0748,24.0943,24.0423,24.0553,26100.0
2008-01-16 13:50:00,37.0,37.02,36.96,36.98,28000.0,24.0618,24.0748,24.0358,24.0488,28000.0
2008-01-16 13:55:00,36.99,37.01,36.96,37.0,36100.0,24.0553,24.0683,24.0358,24.0618,36100.0
2008-01-16 14:00:00,37.0,37.01,36.94,37.01,61700.0,24.0618,24.0683,24.0228,24.0683,61700.0
2008-01-16 14:05:00,37.01,37.03,36.97,36.99,53000.0,24.0683,24.0813,24.0423,24.0553,53000.0
2008-01-16 14:10:00,36.98,37.0,36.96,36.98,30300.0,24.0488,24.0618,24.0358,24.0488,30300.0
2008-01-16 14:15:00,36.97,36.99,36.92,36.96,17900.0,24.0423,24.0553,24.0097,24.0358,17900.0
2008-01-16 14:20:00,36.95,37.01,36.89,36.91,23100.0,24.0293,24.0683,23.9902,24.0032,23100.0
2008-01-16 14:25:00,36.9,37.03,36.87,37.03,23700.0,23.9967,24.0813,23.9772,24.0813,23700.0
2008-01-16 14:30:00,37.04,37.09,37.03,37.06,31500.0,24.0878,24.1203,24.0813,24.1008,31500.0
2008-01-16 14:35:00,37.05,37.12,37.05,37.11,21200.0,24.0943,24.1398,24.0943,24.1333,21200.0
2008-01-16 14:40:00,37.12,37.26,37.08,37.26,42900.0,24.1398,24.2309,24.1138,24.2309,42900.0
2008-01-16 14:45:00,37.25,37.31,37.22,37.29,35600.0,24.2244,24.2634,24.2048,24.2504,35600.0
2008-01-16 14:50:00,37.29,37.32,37.25,37.26,43800.0,24.2504,24.2699,24.2244,24.2309,43800.0
2008-01-16 14:55:00,37.26,37.28,37.13,37.16,28600.0,24.2309,24.2439,24.1463,24.1658,28600.0
2008-01-16 15:00:00,37.15,37.17,37.13,37.17,25700.0,24.1593,24.1723,24.1463,24.1723,25700.0
2008-01-16 15:05:00,37.17,37.19,37.14,37.17,20500.0,24.1723,24.1853,24.1528,24.1723,20500.0
2008-01-16 15:10:00,37.18,37.19,37.1,37.15,19300.0,24.1788,24.1853,24.1268,24.1593,19300.0
2008-01-16 15:15:00,37.14,37.27,37.14,37.26,26800.0,24.1528,24.2374,24.1528,24.2309,26800.0
2008-01-16 15:20:00,37.27,37.32,37.23,37.24,36700.0,24.2374,24.2699,24.2113,24.2178,36700.0
2008-01-16 15:25:00,37.24,37.36,37.23,37.36,42100.0,24.2178,24.2959,24.2113,24.2959,42100.0
2008-01-16 15:30:00,37.36,37.4,37.31,37.34,54200.0,24.2959,24.3219,24.2634,24.2829,54200.0
2008-01-16 15:35:00,37.33,37.34,37.17,37.2,46500.0,24.2764,24.2829,24.1723,24.1918,46500.0
2008-01-16 15:40:00,37.2,37.2,37.05,37.07,78900.0,24.1918,24.1918,24.0943,24.1073,78900.0
2008-01-16 15:45:00,37.07,37.15,37.07,37.11,47600.0,24.1073,24.1593,24.1073,24.1333,47600.0
2008-01-16 15:50:00,37.11,37.11,37.03,37.05,52400.0,24.1333,24.1333,24.0813,24.0943,52400.0
2008-01-16 15:55:00,37.05,37.1,37.03,37.07,65400.0,24.0943,24.1268,24.0813,24.1073,65400.0
2008-01-17 09:30:00,37.28,37.28,37.13,37.15,22400.0,24.2439,24.2439,24.1463,24.1593,22400.0
2008-01-17 09:35:00,37.17,37.28,37.07,37.26,16300.0,24.1723,24.2439,24.1073,24.2309,16300.0
2008-01-17 09:40:00,37.26,37.33,37.15,37.17,21900.0,24.2309,24.2764,24.1593,24.1723,21900.0
2008-01-17 09:45:00,37.15,37.39,37.15,37.38,57600.0,24.1593,24.3154,24.1593,24.3089,57600.0
2008-01-17 09:50:00,37.37,37.39,37.29,37.33,23400.0,24.3024,24.3154,24.2504,24.2764,23400.0
2008-01-17 09:55:00,37.33,37.35,37.28,37.32,11700.0,24.2764,24.2894,24.2439,24.2699,11700.0
2008-01-17 10:00:00,37.31,37.32,37.16,37.31,29300.0,24.2634,24.2699,24.1658,24.2634,29300.0
2008-01-17 10:05:00,37.31,37.39,37.29,37.33,20400.0,24.2634,24.3154,24.2504,24.2764,20400.0
2008-01-17 10:10:00,37.32,37.34,37.23,37.25,10000.0,24.2699,24.2829,24.2113,24.2244,10000.0
2008-01-17 10:15:00,37.25,37.28,37.14,37.14,20900.0,24.2244,24.2439,24.1528,24.1528,20900.0
2008-01-17 10:20:00,37.13,37.19,37.12,37.19,29100.0,24.1463,24.1853,24.1398,24.1853,29100.0
2008-01-17 10:25:00,37.18,37.28,37.13,37.25,34800.0,24.1788,24.2439,24.1463,24.2244,34800.0
2008-01-17 10:30:00,37.25,37.27,37.16,37.18,32100.0,24.2244,24.2374,24.1658,24.1788,32100.0
2008-01-17 10:35:00,37.17,37.22,37.14,37.17,45800.0,24.1723,24.2048,24.1528,24.1723,45800.0
2008-01-17 10:40:00,37.16,37.21,37.12,37.18,34900.0,24.1658,24.1983,24.1398,24.1788,34900.0
2008-01-17 10:45:00,37.17,37.29,37.14,37.23,28800.0,24.1723,24.2504,24.1528,24.2113,28800.0
2008-01-17 10:50:00,37.23,37.28,37.14,37.27,36100.0,24.2113,24.2439,24.1528,24.2374,36100.0
2008-01-17 10:55:00,37.27,37.34,37.2,37.26,34300.0,24.2374,24.2829,24.1918,24.2309,34300.0
2008-01-17 11:00:00,37.27,37.38,37.25,37.32,29400.0,24.2374,24.3089,24.2244,24.2699,29400.0
2008-01-17 11:05:00,37.33,37.4,37.32,37.4,31300.0,24.2764,24.3219,24.2699,24.3219,31300.0
2008-01-17 11:10:00,37.38,37.45,37.37,37.45,33100.0,24.3089,24.3544,24.3024,24.3544,33100.0
2008-01-17 11:15:00,37.44,37.44,37.37,37.43,27300.0,24.3479,24.3479,24.3024,24.3414,27300.0
2008-01-17 11:20:00,37.43,37.43,37.32,37.34,20700.0,24.3414,24.3414,24.2699,24.2829,20700.0
2008-01-17 11:25:00,37.34,37.42,37.34,37.42,20300.0,24.2829,24.3349,24.2829,24.3349,20300.0
2008-01-17 11:30:00,37.44,37.47,37.4,37.43,22000.0,24.3479,24.3674,24.3219,24.3414,22000.0
2008-01-17 11:35:00,37.43,37.44,37.38,37.38,15100.0,24.3414,24.3479,24.3089,24.3089,15100.0
2008-01-17 11:40:00,37.37,37.38,37.31,37.35,22500.0,24.3024,24.3089,24.2634,24.2894,22500.0
2008-01-17 11:45:00,37.34,37.45,37.34,37.44,18900.0,24.2829,24.3544,24.2829,24.3479,18900.0
2008-01-17 11:50:00,37.44,37.46,37.39,37.44,14700.0,24.3479,24.3609,24.3154,24.3479,14700.0
2008-01-17 11:55:00,37.44,37.48,37.42,37.44,21300.0,24.3479,24.3739,24.3349,24.3479,21300.0
2008-01-17 12:00:00,37.42,37.46,37.39,37.46,22000.0,24.3349,24.3609,24.3154,24.3609,22000.0
2008-01-17 12:05:00,37.44,37.53,37.42,37.49,18200.0,24.3479,24.4064,24.3349,24.3804,18200.0
2008-01-17 12:10:00,37.49,37.62,37.49,37.52,36100.0,24.3804,24.465,24.3804,24.3999,36100.0
2008-01-17 12:15:00,37.53,37.53,37.4,37.45,14900.0,24.4064,24.4064,24.3219,24.3544,14900.0
2008-01-17 12:20:00,37.45,37.48,37.44,37.45,18500.0,24.3544,24.3739,24.3479,24.3544,18500.0
2008-01-17 12:25:00,37.45,37.49,37.45,37.49,13500.0,24.3544,24.3804,24.3544,24.3804,13500.0
2008-01-17 12:30:00,37.5,37.51,37.45,37.46,11700.0,24.3869,24.3934,24.3544,24.3609,11700.0
2008-01-17 12:35:00,37.45,37.53,37.42,37.48,29200.0,24.3544,24.4064,24.3349,24.3739,29200.0
2008-01-17 12:40:00,37.49,37.6,37.49,37.51,18800.0,24.3804,24.452,24.3804,24.3934,18800.0
2008-01-17 12:45:00,37.51,37.57,37.5,37.57,13100.0,24.3934,24.4325,24.3869,24.4325,13100.0
2008-01-17 12:50:00,37.57,37.57,37.46,37.46,17000.0,24.4325,24.4325,24.3609,24.3609,17000.0
2008-01-17 12:55:00,37.46,37.49,37.46,37.49,10600.0,24.3609,24.3804,24.3609,24.3804,10600.0
2008-01-17 13:00:00,37.47,37.51,37.45,37.46,16400.0,24.3674,24.3934,24.3544,24.3609,16400.0
2008-01-17 13:05:00,37.47,37.59,37.47,37.56,22000.0,24.3674,24.4455,24.3674,24.426,22000.0
2008-01-17 13:10:00,37.56,37.62,37.52,37.6,13700.0,24.426,24.465,24.3999,24.452,13700.0
2008-01-17 13:15:00,37.61,37.63,37.58,37.58,19400.0,24.4585,24.4715,24.439,24.439,19400.0
2008-01-17 13:20:00,37.59,37.59,37.49,37.51,13700.0,24.4455,24.4455,24.3804,24.3934,13700.0
2008-01-17 13:25:00,37.51,37.55,37.51,37.53,14500.0,24.3934,24.4194,24.3934,24.4064,14500.0
2008-01-17 13:30:00,37.53,37.65,37.52,37.62,49100.0,24.4064,24.4845,24.3999,24.465,49100.0
2008-01-17 13:35:00,37.62,37.68,37.62,37.68,26600.0,24.465,24.504,24.465,24.504,26600.0
2008-01-17 13:40:00,37.68,37.68,37.57,37.59,28600.0,24.504,24.504,24.4325,24.4455,28600.0
2008-01-17 13:45:00,37.58,37.65,37.57,37.62,51300.0,24.439,24.4845,24.4325,24.465,51300.0
2008-01-17 13:50:00,37.61,37.62,37.6,37.61,14700.0,24.4585,24.465,24.452,24.4585,14700.0
2008-01-17 13:55:00,37.61,37.65,37.6,37.61,24800.0,24.4585,24.4845,24.452,24.4585,24800.0
2008-01-17 14:00:00,37.62,37.67,37.61,37.61,22000.0,24.465,24.4975,24.4585,24.4585,22000.0
2008-01-17 14:05:00,37.61,37.66,37.61,37.61,19500.0,24.4585,24.491,24.4585,24.4585,19500.0
2008-01-17 14:10:00,37.61,37.66,37.59,37.65,52000.0,24.4585,24.491,24.4455,24.4845,52000.0
2008-01-17 14:15:00,37.64,37.69,37.62,37.68,23700.0,24.478,24.5105,24.465,24.504,23700.0
2008-01-17 14:20:00,37.69,37.71,37.66,37.7,26200.0,24.5105,24.5235,24.491,24.517,26200.0
2008-01-17 14:25:00,37.71,37.71,37.64,37.66,34700.0,24.5235,24.5235,24.478,24.491,34700.0
2008-01-17 14:30:00,37.66,37.68,37.64,37.68,67100.0,24.491,24.504,24.478,24.504,67100.0
2008-01-17 14:35:00,37.67,37.68,37.64,37.64,29100.0,24.4975,24.504,24.478,24.478,29100.0
2008-01-17 14:40:00,37.64,37.7,37.61,37.66,26800.0,24.478,24.517,24.4585,24.491,26800.0
2008-01-17 14:45:00,37.67,37.74,37.65,37.73,29800.0,24.4975,24.543,24.4845,24.5365,29800.0
2008-01-17 14:50:00,37.72,37.76,37.7,37.73,27000.0,24.53,24.556,24.517,24.5365,27000.0
2008-01-17 14:55:00,37.73,37.74,37.67,37.7,57200.0,24.5365,24.543,24.4975,24.517,57200.0
2008-01-17 15:00:00,37.72,37.72,37.67,37.69,67500.0,24.53,24.53,24.4975,24.5105,67500.0
2008-01-17 15:05:00,37.69,37.78,37.69,37.73,57900.0,24.5105,24.569,24.5105,24.5365,57900.0
2008-01-17 15:10:00,37.73,37.73,37.65,37.66,62100.0,24.5365,24.5365,24.4845,24.491,62100.0
2008-01-17 15:15:00,37.68,37.68,37.62,37.68,33500.0,24.504,24.504,24.465,24.504,33500.0
2008-01-17 15:20:00,37.67,37.67,37.58,37.63,71800.0,24.4975,24.4975,24.439,24.4715,71800.0
2008-01-17 15:25:00,37.63,37.63,37.53,37.53,61100.0,24.4715,24.4715,24.4064,24.4064,61100.0
2008-01-17 15:30:00,37.53,37.53,37.41,37.43,81900.0,24.4064,24.4064,24.3284,24.3414,81900.0
2008-01-17 15:35:00,37.42,37.46,37.37,37.44,87300.0,24.3349,24.3609,24.3024,24.3479,87300.0
2008-01-17 15:40:00,37.44,37.47,37.4,37.42,46500.0,24.3479,24.3674,24.3219,24.3349,46500.0
2008-01-17 15:45:00,37.42,37.43,37.34,37.35,100300.0,24.3349,24.3414,24.2829,24.2894,100300.0
2008-01-17 15:50:00,37.36,37.36,37.33,37.35,53500.0,24.2959,24.2959,24.2764,24.2894,53500.0
2008-01-17 15:55:00,37.35,37.36,37.25,37.34,176800.0,24.2894,24.2959,24.2244,24.2829,176800.0
2008-01-18 09:30:00,37.58,37.58,37.0,37.19,197600.0,24.439,24.439,24.0618,24.1853,197600.0
2008-01-18 09:35:00,37.19,37.41,37.17,37.27,31300.0,24.1853,24.3284,24.1723,24.2374,31300.0
2008-01-18 09:40:00,37.27,37.32,37.24,37.31,26500.0,24.2374,24.2699,24.2178,24.2634,26500.0
2008-01-18 09:45:00,37.29,37.33,37.29,37.31,30300.0,24.2504,24.2764,24.2504,24.2634,30300.0
2008-01-18 09:50:00,37.31,37.34,37.27,37.3,35900.0,24.2634,24.2829,24.2374,24.2569,35900.0
2008-01-18 09:55:00,37.3,37.35,37.26,37.29,65600.0,24.2569,24.2894,24.2309,24.2504,65600.0
2008-01-18 10:00:00,37.29,37.62,37.23,37.35,54700.0,24.2504,24.465,24.2113,24.2894,54700.0
2008-01-18 10:05:00,37.32,37.36,37.26,37.34,22400.0,24.2699,24.2959,24.2309,24.2829,22400.0
2008-01-18 10:10:00,37.34,37.43,37.31,37.37,21000.0,24.2829,24.3414,24.2634,24.3024,21000.0
2008-01-18 10:15:00,37.37,37.38,37.28,37.3,25200.0,24.3024,24.3089,24.2439,24.2569,25200.0
2008-01-18 10:20:00,37.3,37.38,37.29,37.38,10500.0,24.2569,24.3089,24.2504,24.3089,10500.0
2008-01-18 10:25:00,37.35,37.35,37.28,37.3,31400.0,24.2894,24.2894,24.2439,24.2569,31400.0
2008-01-18 10:30:00,37.3,37.33,37.29,37.3,19800.0,24.2569,24.2764,24.2504,24.2569,19800.0
2008-01-18 10:35:00,37.31,37.32,37.28,37.28,40000.0,24.2634,24.2699,24.2439,24.2439,40000.0
2008-01-18 10:40:00,37.27,37.29,37.19,37.26,28600.0,24.2374,24.2504,24.1853,24.2309,28600.0
2008-01-18 10:45:00,37.26,37.28,37.24,37.24,51700.0,24.2309,24.2439,24.2178,24.2178,51700.0
2008-01-18 10:50:00,37.25,37.31,37.22,37.26,26800.0,24.2244,24.2634,24.2048,24.2309,26800.0
2008-01-18 10:55:00,37.27,37.29,37.25,37.27,8800.0,24.2374,24.2504,24.2244,24.2374,8800.0
2008-01-18 11:00:00,37.25,37.3,37.23,37.3,31900.0,24.2244,24.2569,24.2113,24.2569,31900.0
2008-01-18 11:05:00,37.28,37.29,37.17,37.19,19600.0,24.2439,24.2504,24.1723,24.1853,19600.0
2008-01-18 11:10:00,37.21,37.24,37.19,37.21,21700.0,24.1983,24.2178,24.1853,24.1983,21700.0
2008-01-18 11:15:00,37.18,37.23,37.18,37.21,55700.0,24.1788,24.2113,24.1788,24.1983,55700.0
2008-01-18 11:20:00,37.21,37.21,37.1,37.2,68800.0,24.1983,24.1983,24.1268,24.1918,68800.0
2008-01-18 11:25:00,37.2,37.27,37.14,37.21,39900.0,24.1918,24.2374,24.1528,24.1983,39900.0
2008-01-18 11:30:00,37.21,37.25,37.2,37.21,13100.0,24.1983,24.2244,24.1918,24.1983,13100.0
2008-01-18 11:35:00,37.2,37.26,37.18,37.2,24400.0,24.1918,24.2309,24.1788,24.1918,24400.0
2008-01-18 11:40:00,37.19,37.22,37.13,37.18,29200.0,24.1853,24.2048,24.1463,24.1788,29200.0
2008-01-18 11:45:00,37.18,37.18,37.02,37.09,56400.0,24.1788,24.1788,24.0748,24.1203,56400.0
2008-01-18 11:50:00,37.09,37.11,37.04,37.07,24200.0,24.1203,24.1333,24.0878,24.1073,24200.0
2008-01-18 11:55:00,37.05,37.06,36.88,36.93,91400.0,24.0943,24.1008,23.9837,24.0163,91400.0
2008-01-18 12:00:00,36.91,37.02,36.89,37.0,68400.0,24.0032,24.0748,23.9902,24.0618,68400.0
2008-01-18 12:05:00,37.0,37.01,36.97,37.0,14700.0,24.0618,24.0683,24.0423,24.0618,14700.0
2008-01-18 12:10:00,36.98,37.03,36.96,37.02,17300.0,24.0488,24.0813,24.0358,24.0748,17300.0
2008-01-18 12:15:00,37.01,37.02,36.98,37.0,17000.0,24.0683,24.0748,24.0488,24.0618,17000.0
2008-01-18 12:20:00,37.0,37.03,36.99,37.01,47100.0,24.0618,24.0813,24.0553,24.0683,47100.0
2008-01-18 12:25:00,37.02,37.07,36.99,37.02,18600.0,24.0748,24.1073,24.0553,24.0748,18600.0
2008-01-18 12:30:00,37.02,37.1,37.0,37.02,21500.0,24.0748,24.1268,24.0618,24.0748,21500.0
2008-01-18 12:35:00,37.04,37.05,36.99,37.01,8900.0,24.0878,24.0943,24.0553,24.0683,8900.0
2008-01-18 12:40:00,37.0,37.02,36.96,36.97,9800.0,24.0618,24.0748,24.0358,24.0423,9800.0
2008-01-18 12:45:00,36.98,37.02,36.97,37.01,6600.0,24.0488,24.0748,24.0423,24.0683,6600.0
2008-01-18 12:50:00,37.0,37.01,36.96,36.96,28300.0,24.0618,24.0683,24.0358,24.0358,28300.0
2008-01-18 12:55:00,36.96,37.05,36.96,37.01,35900.0,24.0358,24.0943,24.0358,24.0683,35900.0
2008-01-18 13:00:00,37.0,37.02,36.99,37.01,13500.0,24.0618,24.0748,24.0553,24.0683,13500.0
2008-01-18 13:05:00,37.01,37.02,36.97,37.0,43700.0,24.0683,24.0748,24.0423,24.0618,43700.0
2008-01-18 13:10:00,36.98,36.98,36.89,36.9,18800.0,24.0488,24.0488,23.9902,23.9967,18800.0
2008-01-18 13:15:00,36.91,36.92,36.85,36.89,40400.0,24.0032,24.0097,23.9642,23.9902,40400.0
2008-01-18 13:20:00,36.88,36.92,36.85,36.92,46300.0,23.9837,24.0097,23.9642,24.0097,46300.0
2008-01-18 13:25:00,36.92,36.92,36.88,36.88,11000.0,24.0097,24.0097,23.9837,23.9837,11000.0
2008-01-18 13:30:00,36.88,36.96,36.88,36.94,14900.0,23.9837,24.0358,23.9837,24.0228,14900.0
2008-01-18 13:35:00,36.94,36.94,36.79,36.8,21100.0,24.0228,24.0228,23.9252,23.9317,21100.0
2008-01-18 13:40:00,36.8,36.82,36.76,36.81,18400.0,23.9317,23.9447,23.9057,23.9382,18400.0
2008-01-18 13:45:00,36.8,36.92,36.78,36.89,13600.0,23.9317,24.0097,23.9187,23.9902,13600.0
2008-01-18 13:50:00,36.85,36.87,36.79,36.81,14900.0,23.9642,23.9772,23.9252,23.9382,14900.0
2008-01-18 13:55:00,36.82,36.86,36.8,36.83,6300.0,23.9447,23.9707,23.9317,23.9512,6300.0
2008-01-18 14:00:00,36.82,36.86,36.81,36.83,14200.0,23.9447,23.9707,23.9382,23.9512,14200.0
2008-01-18 14:05:00,36.83,36.87,36.81,36.85,19400.0,23.9512,23.9772,23.9382,23.9642,19400.0
2008-01-18 14:10:00,36.85,36.86,36.82,36.85,14800.0,23.9642,23.9707,23.9447,23.9642,14800.0
2008-01-18 14:15:00,36.86,36.89,36.83,36.84,18000.0,23.9707,23.9902,23.9512,23.9577,18000.0
2008-01-18 14:20:00,36.84,36.84,36.72,36.73,12100.0,23.9577,23.9577,23.8797,23.8862,12100.0
2008-01-18 14:25:00,36.72,36.72,36.63,36.68,14000.0,23.8797,23.8797,23.8212,23.8537,14000.0
2008-01-18 14:30:00,36.68,36.71,36.57,36.61,14100.0,23.8537,23.8732,23.7821,23.8081,14100.0
2008-01-18 14:35:00,36.6,36.63,36.57,36.6,11200.0,23.8016,23.8212,23.7821,23.8016,11200.0
2008-01-18 14:40:00,36.59,36.6,36.5,36.5,9000.0,23.7951,23.8016,23.7366,23.7366,9000.0
2008-01-18 14:45:00,36.49,36.54,36.48,36.52,15900.0,23.7301,23.7626,23.7236,23.7496,15900.0
2008-01-18 14:50:00,36.52,36.54,36.48,36.52,17100.0,23.7496,23.7626,23.7236,23.7496,17100.0
2008-01-18 14:55:00,36.53,36.68,36.52,36.68,21500.0,23.7561,23.8537,23.7496,23.8537,21500.0
2008-01-18 15:00:00,36.67,36.7,36.64,36.7,31800.0,23.8472,23.8667,23.8277,23.8667,31800.0
2008-01-18 15:05:00,36.7,36.82,36.67,36.82,20400.0,23.8667,23.9447,23.8472,23.9447,20400.0
2008-01-18 15:10:00,36.83,36.89,36.81,36.89,14300.0,23.9512,23.9902,23.9382,23.9902,14300.0
2008-01-18 15:15:00,36.86,36.87,36.71,36.74,24600.0,23.9707,23.9772,23.8732,23.8927,24600.0
2008-01-18 15:20:00,36.73,36.74,36.63,36.64,35600.0,23.8862,23.8927,23.8212,23.8277,35600.0
2008-01-18 15:25:00,36.64,36.65,36.59,36.63,16700.0,23.8277,23.8342,23.7951,23.8212,16700.0
2008-01-18 15:30:00,36.63,36.67,36.61,36.64,28900.0,23.8212,23.8472,23.8081,23.8277,28900.0
2008-01-18 15:35:00,36.64,36.66,36.62,36.64,29600.0,23.8277,23.8407,23.8147,23.8277,29600.0
2008-01-18 15:40:00,36.65,36.78,36.58,36.78,39200.0,23.8342,23.9187,23.7886,23.9187,39200.0
2008-01-18 15:45:00,36.77,36.91,36.73,36.9,48400.0,23.9122,24.0032,23.8862,23.9967,48400.0
2008-01-18 15:50:00,36.9,36.9,36.8,36.8,59500.0,23.9967,23.9967,23.9317,23.9317,59500.0
2008-01-18 15:55:00,36.79,36.8,36.74,36.75,52000.0,23.9252,23.9317,23.8927,23.8992,52000.0
2008-01-22 09:30:00,36.56,36.56,36.33,36.35,11600.0,23.7756,23.7756,23.6261,23.6391,11600.0
2008-01-22 09:35:00,36.35,36.35,36.07,36.07,55500.0,23.6391,23.6391,23.457,23.457,55500.0
2008-01-22 09:40:00,36.08,36.16,35.92,35.92,54000.0,23.4635,23.5155,23.3594,23.3594,54000.0
2008-01-22 09:45:00,35.93,36.07,35.82,35.92,39000.0,23.3659,23.457,23.2944,23.3594,39000.0
2008-01-22 09:50:00,35.91,36.22,35.9,36.17,66000.0,23.3529,23.5545,23.3464,23.522,66000.0
2008-01-22 09:55:00,36.18,36.18,35.87,36.01,38100.0,23.5285,23.5285,23.3269,23.418,38100.0
2008-01-22 10:00:00,36.0,36.11,35.99,36.09,28200.0,23.4115,23.483,23.405,23.47,28200.0
2008-01-22 10:05:00,36.11,36.24,36.09,36.19,32600.0,23.483,23.5675,23.47,23.535,32600.0
2008-01-22 10:10:00,36.2,36.24,36.05,36.06,23600.0,23.5415,23.5675,23.444,23.4505,23600.0
2008-01-22 10:15:00,36.07,36.41,35.99,36.35,29600.0,23.457,23.6781,23.405,23.6391,29600.0
2008-01-22 10:20:00,36.34,36.6,36.27,36.52,47100.0,23.6326,23.8016,23.587,23.7496,47100.0
2008-01-22 10:25:00,36.51,36.67,36.45,36.53,40400.0,23.7431,23.8472,23.7041,23.7561,40400.0
2008-01-22 10:30:00,36.54,36.56,36.42,36.56,38000.0,23.7626,23.7756,23.6846,23.7756,38000.0
2008-01-22 10:35:00,36.55,36.63,36.47,36.53,24600.0,23.7691,23.8212,23.7171,23.7561,24600.0
2008-01-22 10:40:00,36.51,36.72,36.51,36.58,23600.0,23.7431,23.8797,23.7431,23.7886,23600.0
2008-01-22 10:45:00,36.57,36.62,36.47,36.52,23400.0,23.7821,23.8147,23.7171,23.7496,23400.0
2008-01-22 10:50:00,36.54,36.58,36.47,36.54,18100.0,23.7626,23.7886,23.7171,23.7626,18100.0
2008-01-22 10:55:00,36.53,36.6,36.42,36.46,22900.0,23.7561,23.8016,23.6846,23.7106,22900.0
2008-01-22 11:00:00,36.45,36.58,36.44,36.54,14900.0,23.7041,23.7886,23.6976,23.7626,14900.0
2008-01-22 11:05:00,36.56,36.72,36.56,36.72,28800.0,23.7756,23.8797,23.7756,23.8797,28800.0
2008-01-22 11:10:00,36.72,36.75,36.62,36.67,22200.0,23.8797,23.8992,23.8147,23.8472,22200.0
2008-01-22 11:15:00,36.67,36.67,36.46,36.48,24100.0,23.8472,23.8472,23.7106,23.7236,24100.0
2008-01-22 11:20:00,36.47,36.49,36.32,36.38,26400.0,23.7171,23.7301,23.6196,23.6586,26400.0
2008-01-22 11:25:00,36.39,36.44,36.15,36.24,41400.0,23.6651,23.6976,23.509,23.5675,41400.0
2008-01-22 11:30:00,36.24,36.25,35.91,36.06,73100.0,23.5675,23.574,23.3529,23.4505,73100.0
2008-01-22 11:35:00,36.04,36.06,35.82,35.85,64300.0,23.4375,23.4505,23.2944,23.3139,64300.0
2008-01-22 11:40:00,35.84,35.96,35.8,35.93,22500.0,23.3074,23.3854,23.2814,23.3659,22500.0
2008-01-22 11:45:00,35.92,35.98,35.9,35.98,25000.0,23.3594,23.3984,23.3464,23.3984,25000.0
2008-01-22 11:50:00,35.95,35.99,35.81,35.9,30600.0,23.3789,23.405,23.2879,23.3464,30600.0
2008-01-22 11:55:00,35.89,35.89,35.78,35.79,26200.0,23.3399,23.3399,23.2684,23.2749,26200.0
2008-01-22 12:00:00,35.8,36.01,35.78,36.0,26900.0,23.2814,23.418,23.2684,23.4115,26900.0
2008-01-22 12:05:00,35.98,36.22,35.97,36.22,24400.0,23.3984,23.5545,23.3919,23.5545,24400.0
2008-01-22 12:10:00,36.2,36.26,36.16,36.16,30900.0,23.5415,23.5805,23.5155,23.5155,30900.0
2008-01-22 12:15:00,36.16,36.17,36.0,36.03,25600.0,23.5155,23.522,23.4115,23.431,25600.0
2008-01-22 12:20:00,36.02,36.06,35.97,35.99,30300.0,23.4245,23.4505,23.3919,23.405,30300.0
2008-01-22 12:25:00,35.98,36.09,35.96,35.96,25800.0,23.3984,23.47,23.3854,23.3854,25800.0
2008-01-22 12:30:00,35.95,36.1,35.82,35.98,99900.0,23.3789,23.4765,23.2944,23.3984,99900.0
2008-01-22 12:35:00,35.98,36.14,35.98,36.08,32200.0,23.3984,23.5025,23.3984,23.4635,32200.0
2008-01-22 12:40:00,36.1,36.11,36.07,36.1,20800.0,23.4765,23.483,23.457,23.4765,20800.0
2008-01-22 12:45:00,36.11,36.12,36.07,36.08,13200.0,23.483,23.4895,23.457,23.4635,13200.0
2008-01-22 12:50:00,36.08,36.12,36.07,36.11,13300.0,23.4635,23.4895,23.457,23.483,13300.0
2008-01-22 12:55:00,36.11,36.17,36.08,36.09,10500.0,23.483,23.522,23.4635,23.47,10500.0
2008-01-22 13:00:00,36.11,36.25,36.11,36.22,15100.0,23.483,23.574,23.483,23.5545,15100.0
2008-01-22 13:05:00,36.23,36.26,36.17,36.22,15800.0,23.561,23.5805,23.522,23.5545,15800.0
2008-01-22 13:10:00,36.23,36.3,36.08,36.08,23500.0,23.561,23.6066,23.4635,23.4635,23500.0
2008-01-22 13:15:00,36.09,36.15,36.04,36.09,20800.0,23.47,23.509,23.4375,23.47,20800.0
2008-01-22 13:20:00,36.08,36.15,36.03,36.05,16700.0,23.4635,23.509,23.431,23.444,16700.0
2008-01-22 13:25:00,36.05,36.08,35.97,35.99,15700.0,23.444,23.4635,23.3919,23.405,15700.0
2008-01-22 13:30:00,36.0,36.0,35.97,35.97,20700.0,23.4115,23.4115,23.3919,23.3919,20700.0
2008-01-22 13:35:00,35.97,36.03,35.97,36.01,30000.0,23.3919,23.431,23.3919,23.418,30000.0
2008-01-22 13:40:00,36.03,36.11,35.97,36.0,29100.0,23.431,23.483,23.3919,23.4115,29100.0
2008-01-22 13:45:00,36.0,36.04,35.96,36.03,23100.0,23.4115,23.4375,23.3854,23.431,23100.0
2008-01-22 13:50:00,36.02,36.07,35.98,36.03,25700.0,23.4245,23.457,23.3984,23.431,25700.0
2008-01-22 13:55:00,36.01,36.02,35.94,36.0,26400.0,23.418,23.4245,23.3724,23.4115,26400.0
2008-01-22 14:00:00,36.0,36.04,35.87,35.9,32700.0,23.4115,23.4375,23.3269,23.3464,32700.0
2008-01-22 14:05:00,35.88,35.93,35.85,35.89,19100.0,23.3334,23.3659,23.3139,23.3399,19100.0
2008-01-22 14:10:00,35.9,35.95,35.79,35.87,25100.0,23.3464,23.3789,23.2749,23.3269,25100.0
2008-01-22 14:15:00,35.89,36.02,35.89,36.02,18300.0,23.3399,23.4245,23.3399,23.4245,18300.0
2008-01-22 14:20:00,36.02,36.05,35.98,36.01,22000.0,23.4245,23.444,23.3984,23.418,22000.0
2008-01-22 14:25:00,36.01,36.09,35.95,35.98,18500.0,23.418,23.47,23.3789,23.3984,18500.0
2008-01-22 14:30:00,35.97,35.97,35.84,35.88,36700.0,23.3919,23.3919,23.3074,23.3334,36700.0
2008-01-22 14:35:00,35.87,35.95,35.87,35.93,27800.0,23.3269,23.3789,23.3269,23.3659,27800.0
2008-01-22 14:40:00,35.95,36.05,35.91,36.04,26700.0,23.3789,23.444,23.3529,23.4375,26700.0
2008-01-22 14:45:00,36.03,36.15,36.01,36.12,25200.0,23.431,23.509,23.418,23.4895,25200.0
2008-01-22 14:50:00,36.12,36.12,36.02,36.07,27800.0,23.4895,23.4895,23.4245,23.457,27800.0
2008-01-22 14:55:00,36.07,36.15,36.05,36.09,21700.0,23.457,23.509,23.444,23.47,21700.0
2008-01-22 15:00:00,36.11,36.13,36.06,36.12,24700.0,23.483,23.496,23.4505,23.4895,24700.0
2008-01-22 15:05:00,36.1,36.3,36.1,36.27,41400.0,23.4765,23.6066,23.4765,23.587,41400.0
2008-01-22 15:10:00,36.27,36.27,36.04,36.05,30900.0,23.587,23.587,23.4375,23.444,30900.0
2008-01-22 15:15:00,36.05,36.11,35.98,36.01,41900.0,23.444,23.483,23.3984,23.418,41900.0
2008-01-22 15:20:00,35.99,36.01,35.96,35.96,39000.0,23.405,23.418,23.3854,23.3854,39000.0
2008-01-22 15:25:00,35.97,36.02,35.96,36.02,35500.0,23.3919,23.4245,23.3854,23.4245,35500.0
2008-01-22 15:30:00,36.03,36.17,36.03,36.15,58200.0,23.431,23.522,23.431,23.509,58200.0
2008-01-22 15:35:00,36.15,36.39,36.15,36.31,66700.0,23.509,23.6651,23.509,23.6131,66700.0
2008-01-22 15:40:00,36.31,36.38,36.09,36.1,53000.0,23.6131,23.6586,23.47,23.4765,53000.0
2008-01-22 15:45:00,36.09,36.24,35.86,36.14,67900.0,23.47,23.5675,23.3204,23.5025,67900.0
2008-01-22 15:50:00,36.02,36.12,35.93,35.93,59900.0,23.4245,23.4895,23.3659,23.3659,59900.0
2008-01-22 15:55:00,35.94,36.05,35.87,35.9,99800.0,23.3724,23.444,23.3269,23.3464,99800.0
2008-01-23 09:30:00,35.89,35.92,35.14,35.14,48800.0,23.3399,23.3594,22.8522,22.8522,48800.0
2008-01-23 09:35:00,35.2,35.35,35.1,35.27,35100.0,22.8912,22.9887,22.8262,22.9367,35100.0
2008-01-23 09:40:00,35.28,35.33,35.24,35.24,18600.0,22.9432,22.9757,22.9172,22.9172,18600.0
2008-01-23 09:45:00,35.24,35.49,35.19,35.49,23500.0,22.9172,23.0798,22.8847,23.0798,23500.0
2008-01-23 09:50:00,35.47,35.55,35.45,35.49,26500.0,23.0668,23.1188,23.0538,23.0798,26500.0
2008-01-23 09:55:00,35.49,35.68,35.44,35.58,27000.0,23.0798,23.2034,23.0473,23.1383,27000.0
2008-01-23 10:00:00,35.6,35.72,35.49,35.56,25900.0,23.1513,23.2294,23.0798,23.1253,25900.0
2008-01-23 10:05:00,35.58,35.7,35.51,35.67,24800.0,23.1383,23.2164,23.0928,23.1969,24800.0
2008-01-23 10:10:00,35.66,35.85,35.66,35.81,23700.0,23.1903,23.3139,23.1903,23.2879,23700.0
2008-01-23 10:15:00,35.81,36.0,35.79,35.99,26500.0,23.2879,23.4115,23.2749,23.405,26500.0
2008-01-23 10:20:00,35.97,36.02,35.86,35.92,17000.0,23.3919,23.4245,23.3204,23.3594,17000.0
2008-01-23 10:25:00,35.92,35.93,35.87,35.9,13500.0,23.3594,23.3659,23.3269,23.3464,13500.0
2008-01-23 10:30:00,35.92,35.92,35.62,35.62,28000.0,23.3594,23.3594,23.1643,23.1643,28000.0
2008-01-23 10:35:00,35.62,35.67,35.56,35.67,16500.0,23.1643,23.1969,23.1253,23.1969,16500.0
2008-01-23 10:40:00,35.68,35.72,35.4,35.42,48500.0,23.2034,23.2294,23.0213,23.0343,48500.0
2008-01-23 10:45:00,35.42,35.58,35.41,35.58,28900.0,23.0343,23.1383,23.0278,23.1383,28900.0
2008-01-23 10:50:00,35.58,35.59,35.43,35.55,28300.0,23.1383,23.1448,23.0408,23.1188,28300.0
2008-01-23 10:55:00,35.56,35.69,35.54,35.69,42000.0,23.1253,23.2099,23.1123,23.2099,42000.0
2008-01-23 11:00:00,35.7,35.79,35.67,35.74,20000.0,23.2164,23.2749,23.1969,23.2424,20000.0
2008-01-23 11:05:00,35.76,35.8,35.6,35.6,17500.0,23.2554,23.2814,23.1513,23.1513,17500.0
2008-01-23 11:10:00,35.62,35.77,35.62,35.69,19800.0,23.1643,23.2619,23.1643,23.2099,19800.0
2008-01-23 11:15:00,35.68,35.91,35.67,35.85,24700.0,23.2034,23.3529,23.1969,23.3139,24700.0
2008-01-23 11:20:00,35.83,35.89,35.81,35.89,18500.0,23.3009,23.3399,23.2879,23.3399,18500.0
2008-01-23 11:25:00,35.87,35.89,35.79,35.8,20400.0,23.3269,23.3399,23.2749,23.2814,20400.0
2008-01-23 11:30:00,35.81,35.81,35.62,35.78,17500.0,23.2879,23.2879,23.1643,23.2684,17500.0
2008-01-23 11:35:00,35.77,35.88,35.73,35.88,15100.0,23.2619,23.3334,23.2359,23.3334,15100.0
2008-01-23 11:40:00,35.86,35.93,35.86,35.91,18300.0,23.3204,23.3659,23.3204,23.3529,18300.0
2008-01-23 11:45:00,35.9,35.91,35.72,35.9,21100.0,23.3464,23.3529,23.2294,23.3464,21100.0
2008-01-23 11:50:00,35.89,35.93,35.85,35.93,13700.0,23.3399,23.3659,23.3139,23.3659,13700.0
2008-01-23 11:55:00,35.93,36.02,35.93,35.99,11000.0,23.3659,23.4245,23.3659,23.405,11000.0
2008-01-23 12:00:00,35.98,36.03,35.92,35.96,27800.0,23.3984,23.431,23.3594,23.3854,27800.0
2008-01-23 12:05:00,35.96,36.04,35.93,35.93,13700.0,23.3854,23.4375,23.3659,23.3659,13700.0
2008-01-23 12:10:00,35.96,36.08,35.93,36.0,18100.0,23.3854,23.4635,23.3659,23.4115,18100.0
2008-01-23 12:15:00,36.0,36.07,35.95,35.97,14700.0,23.4115,23.457,23.3789,23.3919,14700.0
2008-01-23 12:20:00,35.98,36.06,35.96,35.97,16400.0,23.3984,23.4505,23.3854,23.3919,16400.0
2008-01-23 12:25:00,35.97,35.98,35.88,35.88,14000.0,23.3919,23.3984,23.3334,23.3334,14000.0
2008-01-23 12:30:00,35.89,35.89,35.71,35.71,12500.0,23.3399,23.3399,23.2229,23.2229,12500.0
2008-01-23 12:35:00,35.72,35.79,35.62,35.64,20000.0,23.2294,23.2749,23.1643,23.1773,20000.0
2008-01-23 12:40:00,35.67,35.81,35.67,35.73,43200.0,23.1969,23.2879,23.1969,23.2359,43200.0
2008-01-23 12:45:00,35.74,35.74,35.54,35.59,50900.0,23.2424,23.2424,23.1123,23.1448,50900.0
2008-01-23 12:50:00,35.59,35.61,35.55,35.6,35800.0,23.1448,23.1578,23.1188,23.1513,35800.0
2008-01-23 12:55:00,35.6,35.65,35.54,35.6,17300.0,23.1513,23.1838,23.1123,23.1513,17300.0
2008-01-23 13:00:00,35.61,35.7,35.54,35.61,30200.0,23.1578,23.2164,23.1123,23.1578,30200.0
2008-01-23 13:05:00,35.61,35.67,35.57,35.59,13400.0,23.1578,23.1969,23.1318,23.1448,13400.0
2008-01-23 13:10:00,35.58,35.58,35.51,35.57,13600.0,23.1383,23.1383,23.0928,23.1318,13600.0
2008-01-23 13:15:00,35.57,35.66,35.56,35.66,19000.0,23.1318,23.1903,23.1253,23.1903,19000.0
2008-01-23 13:20:00,35.64,35.92,35.64,35.88,21900.0,23.1773,23.3594,23.1773,23.3334,21900.0
2008-01-23 13:25:00,35.9,35.93,35.77,35.77,19100.0,23.3464,23.3659,23.2619,23.2619,19100.0
2008-01-23 13:30:00,35.76,35.76,35.6,35.64,30900.0,23.2554,23.2554,23.1513,23.1773,30900.0
2008-01-23 13:35:00,35.64,35.74,35.62,35.74,22000.0,23.1773,23.2424,23.1643,23.2424,22000.0
2008-01-23 13:40:00,35.72,35.85,35.65,35.71,18700.0,23.2294,23.3139,23.1838,23.2229,18700.0
2008-01-23 13:45:00,35.71,35.87,35.69,35.86,20300.0,23.2229,23.3269,23.2099,23.3204,20300.0
2008-01-23 13:50:00,35.88,35.96,35.78,35.78,36400.0,23.3334,23.3854,23.2684,23.2684,36400.0
2008-01-23 13:55:00,35.77,35.83,35.65,35.73,25000.0,23.2619,23.3009,23.1838,23.2359,25000.0
2008-01-23 14:00:00,35.7,35.7,35.63,35.66,30100.0,23.2164,23.2164,23.1708,23.1903,30100.0
2008-01-23 14:05:00,35.64,35.72,35.61,35.64,51400.0,23.1773,23.2294,23.1578,23.1773,51400.0
2008-01-23 14:10:00,35.64,35.74,35.58,35.72,32800.0,23.1773,23.2424,23.1383,23.2294,32800.0
2008-01-23 14:15:00,35.72,35.76,35.63,35.64,24200.0,23.2294,23.2554,23.1708,23.1773,24200.0
2008-01-23 14:20:00,35.64,35.72,35.61,35.7,35900.0,23.1773,23.2294,23.1578,23.2164,35900.0
2008-01-23 14:25:00,35.7,35.81,35.7,35.72,38200.0,23.2164,23.2879,23.2164,23.2294,38200.0
2008-01-23 14:30:00,35.72,35.76,35.68,35.76,39500.0,23.2294,23.2554,23.2034,23.2554,39500.0
2008-01-23 14:35:00,35.76,35.82,35.71,35.81,29400.0,23.2554,23.2944,23.2229,23.2879,29400.0
2008-01-23 14:40:00,35.83,35.83,35.73,35.74,23500.0,23.3009,23.3009,23.2359,23.2424,23500.0
2008-01-23 14:45:00,35.73,35.76,35.65,35.66,27500.0,23.2359,23.2554,23.1838,23.1903,27500.0
2008-01-23 14:50:00,35.67,35.69,35.64,35.65,49500.0,23.1969,23.2099,23.1773,23.1838,49500.0
2008-01-23 14:55:00,35.65,35.69,35.6,35.63,67000.0,23.1838,23.2099,23.1513,23.1708,67000.0
2008-01-23 15:00:00,35.65,35.69,35.62,35.64,130900.0,23.1838,23.2099,23.1643,23.1773,130900.0
2008-01-23 15:05:00,35.63,35.66,35.63,35.64,96200.0,23.1708,23.1903,23.1708,23.1773,96200.0
2008-01-23 15:10:00,35.64,35.68,35.62,35.67,95600.0,23.1773,23.2034,23.1643,23.1969,95600.0
2008-01-23 15:15:00,35.68,35.69,35.63,35.64,55300.0,23.2034,23.2099,23.1708,23.1773,55300.0
2008-01-23 15:20:00,35.64,35.69,35.63,35.69,85400.0,23.1773,23.2099,23.1708,23.2099,85400.0
2008-01-23 15:25:00,35.69,35.87,35.66,35.8,106900.0,23.2099,23.3269,23.1903,23.2814,106900.0
2008-01-23 15:30:00,35.81,36.27,35.77,36.26,89800.0,23.2879,23.587,23.2619,23.5805,89800.0
2008-01-23 15:35:00,36.28,36.39,36.22,36.37,54600.0,23.5935,23.6651,23.5545,23.6521,54600.0
2008-01-23 15:40:00,36.36,36.39,36.18,36.18,51000.0,23.6456,23.6651,23.5285,23.5285,51000.0
2008-01-23 15:45:00,36.19,36.43,36.18,36.42,40100.0,23.535,23.6911,23.5285,23.6846,40100.0
2008-01-23 15:50:00,36.19,36.43,36.18,36.35,38200.0,23.535,23.6911,23.5285,23.6391,38200.0
2008-01-23 15:55:00,36.35,36.51,36.35,36.38,64100.0,23.6391,23.7431,23.6391,23.6586,64100.0
2008-01-24 09:30:00,34.7,35.15,34.0,34.65,242600.0,22.566,22.8587,22.1108,22.5335,242600.0
2008-01-24 09:35:00,34.61,35.25,34.5,35.24,175700.0,22.5075,22.9237,22.436,22.9172,175700.0
2008-01-24 09:40:00,35.19,37.25,35.17,36.25,179900.0,22.8847,24.2244,22.8717,23.574,179900.0
2008-01-24 09:45:00,36.25,36.25,35.32,35.58,158300.0,23.574,23.574,22.9692,23.1383,158300.0
2008-01-24 09:50:00,35.53,35.94,35.53,35.94,48800.0,23.1058,23.3724,23.1058,23.3724,48800.0
2008-01-24 09:55:00,35.93,35.94,35.57,35.67,80400.0,23.3659,23.3724,23.1318,23.1969,80400.0
2008-01-24 10:00:00,35.65,35.7,35.59,35.6,98600.0,23.1838,23.2164,23.1448,23.1513,98600.0
2008-01-24 10:05:00,35.6,35.66,35.33,35.38,67100.0,23.1513,23.1903,22.9757,23.0083,67100.0
2008-01-24 10:10:00,35.4,35.51,35.3,35.41,32700.0,23.0213,23.0928,22.9562,23.0278,32700.0
2008-01-24 10:15:00,35.39,35.63,35.35,35.56,96300.0,23.0148,23.1708,22.9887,23.1253,96300.0
2008-01-24 10:20:00,35.56,35.86,35.56,35.8,76400.0,23.1253,23.3204,23.1253,23.2814,76400.0
2008-01-24 10:25:00,35.79,35.79,35.69,35.7,77700.0,23.2749,23.2749,23.2099,23.2164,77700.0
2008-01-24 10:30:00,35.71,35.98,35.7,35.81,73000.0,23.2229,23.3984,23.2164,23.2879,73000.0
2008-01-24 10:35:00,35.82,35.9,35.64,35.8,109100.0,23.2944,23.3464,23.1773,23.2814,109100.0
2008-01-24 10:40:00,35.8,35.86,35.65,35.75,74900.0,23.2814,23.3204,23.1838,23.2489,74900.0
2008-01-24 10:45:00,35.75,35.8,35.58,35.62,52900.0,23.2489,23.2814,23.1383,23.1643,52900.0
2008-01-24 10:50:00,35.62,35.64,35.55,35.57,48600.0,23.1643,23.1773,23.1188,23.1318,48600.0
2008-01-24 10:55:00,35.56,35.65,35.34,35.49,36100.0,23.1253,23.1838,22.9822,23.0798,36100.0
2008-01-24 11:00:00,35.5,35.57,35.47,35.55,42800.0,23.0863,23.1318,23.0668,23.1188,42800.0
2008-01-24 11:05:00,35.54,35.6,35.51,35.6,34500.0,23.1123,23.1513,23.0928,23.1513,34500.0
2008-01-24 11:10:00,35.6,35.72,35.6,35.7,43000.0,23.1513,23.2294,23.1513,23.2164,43000.0
2008-01-24 11:15:00,35.7,35.72,35.64,35.68,24300.0,23.2164,23.2294,23.1773,23.2034,24300.0
2008-01-24 11:20:00,35.68,35.74,35.63,35.73,44500.0,23.2034,23.2424,23.1708,23.2359,44500.0
2008-01-24 11:25:00,35.74,35.87,35.72,35.82,33300.0,23.2424,23.3269,23.2294,23.2944,33300.0
2008-01-24 11:30:00,35.82,35.82,35.73,35.78,24000.0,23.2944,23.2944,23.2359,23.2684,24000.0
2008-01-24 11:35:00,35.77,35.82,35.77,35.82,16500.0,23.2619,23.2944,23.2619,23.2944,16500.0
2008-01-24 11:40:00,35.82,35.87,35.78,35.83,44500.0,23.2944,23.3269,23.2684,23.3009,44500.0
2008-01-24 11:45:00,35.83,35.88,35.8,35.8,28700.0,23.3009,23.3334,23.2814,23.2814,28700.0
2008-01-24 11:50:00,35.8,35.96,35.76,35.95,53500.0,23.2814,23.3854,23.2554,23.3789,53500.0
2008-01-24 11:55:00,35.95,35.97,35.82,35.92,47100.0,23.3789,23.3919,23.2944,23.3594,47100.0
2008-01-24 12:00:00,35.91,35.94,35.88,35.92,14200.0,23.3529,23.3724,23.3334,23.3594,14200.0
2008-01-24 12:05:00,35.91,35.94,35.91,35.94,30400.0,23.3529,23.3724,23.3529,23.3724,30400.0
2008-01-24 12:10:00,35.94,35.94,35.93,35.94,13700.0,23.3724,23.3724,23.3659,23.3724,13700.0
2008-01-24 12:15:00,35.95,35.99,35.95,35.98,27300.0,23.3789,23.405,23.3789,23.3984,27300.0
2008-01-24 12:20:00,35.98,35.99,35.87,35.87,27000.0,23.3984,23.405,23.3269,23.3269,27000.0
2008-01-24 12:25:00,35.88,35.9,35.8,35.89,36500.0,23.3334,23.3464,23.2814,23.3399,36500.0
2008-01-24 12:30:00,35.9,35.92,35.87,35.92,16500.0,23.3464,23.3594,23.3269,23.3594,16500.0
2008-01-24 12:35:00,35.91,35.92,35.84,35.85,35200.0,23.3529,23.3594,23.3074,23.3139,35200.0
2008-01-24 12:40:00,35.86,35.9,35.85,35.87,29400.0,23.3204,23.3464,23.3139,23.3269,29400.0
2008-01-24 12:45:00,35.86,35.87,35.84,35.87,42600.0,23.3204,23.3269,23.3074,23.3269,42600.0
2008-01-24 12:50:00,35.88,35.91,35.83,35.89,53600.0,23.3334,23.3529,23.3009,23.3399,53600.0
2008-01-24 12:55:00,35.89,35.9,35.84,35.87,23900.0,23.3399,23.3464,23.3074,23.3269,23900.0
2008-01-24 13:00:00,35.88,35.97,35.84,35.95,32000.0,23.3334,23.3919,23.3074,23.3789,32000.0
2008-01-24 13:05:00,35.95,35.97,35.83,35.84,36700.0,23.3789,23.3919,23.3009,23.3074,36700.0
2008-01-24 13:10:00,35.84,35.9,35.81,35.87,50600.0,23.3074,23.3464,23.2879,23.3269,50600.0
2008-01-24 13:15:00,35.86,35.88,35.83,35.84,28400.0,23.3204,23.3334,23.3009,23.3074,28400.0
2008-01-24 13:20:00,35.84,35.9,35.83,35.84,43200.0,23.3074,23.3464,23.3009,23.3074,43200.0
2008-01-24 13:25:00,35.84,35.91,35.82,35.84,39500.0,23.3074,23.3529,23.2944,23.3074,39500.0
2008-01-24 13:30:00,35.84,35.92,35.82,35.82,28700.0,23.3074,23.3594,23.2944,23.2944,28700.0
2008-01-24 13:35:00,35.83,35.88,35.79,35.8,56600.0,23.3009,23.3334,23.2749,23.2814,56600.0
2008-01-24 13:40:00,35.81,35.89,35.79,35.81,60900.0,23.2879,23.3399,23.2749,23.2879,60900.0
2008-01-24 13:45:00,35.82,35.83,35.75,35.78,22300.0,23.2944,23.3009,23.2489,23.2684,22300.0
2008-01-24 13:50:00,35.78,35.81,35.68,35.69,45300.0,23.2684,23.2879,23.2034,23.2099,45300.0
2008-01-24 13:55:00,35.69,35.72,35.64,35.68,34800.0,23.2099,23.2294,23.1773,23.2034,34800.0
2008-01-24 14:00:00,35.69,35.72,35.55,35.61,33200.0,23.2099,23.2294,23.1188,23.1578,33200.0
2008-01-24 14:05:00,35.62,35.77,35.62,35.75,27000.0,23.1643,23.2619,23.1643,23.2489,27000.0
2008-01-24 14:10:00,35.76,35.78,35.64,35.68,52400.0,23.2554,23.2684,23.1773,23.2034,52400.0
2008-01-24 14:15:00,35.67,35.71,35.65,35.67,33200.0,23.1969,23.2229,23.1838,23.1969,33200.0
2008-01-24 14:20:00,35.67,35.74,35.66,35.73,35600.0,23.1969,23.2424,23.1903,23.2359,35600.0
2008-01-24 14:25:00,35.73,35.76,35.63,35.71,32800.0,23.2359,23.2554,23.1708,23.2229,32800.0
2008-01-24 14:30:00,35.72,35.74,35.64,35.65,49400.0,23.2294,23.2424,23.1773,23.1838,49400.0
2008-01-24 14:35:00,35.67,35.72,35.65,35.71,26300.0,23.1969,23.2294,23.1838,23.2229,26300.0
2008-01-24 14:40:00,35.73,35.76,35.67,35.72,49100.0,23.2359,23.2554,23.1969,23.2294,49100.0
2008-01-24 14:45:00,35.72,35.74,35.67,35.67,48800.0,23.2294,23.2424,23.1969,23.1969,48800.0
2008-01-24 14:50:00,35.67,35.68,35.65,35.68,40100.0,23.1969,23.2034,23.1838,23.2034,40100.0
2008-01-24 14:55:00,35.69,35.72,35.67,35.69,73100.0,23.2099,23.2294,23.1969,23.2099,73100.0
2008-01-24 15:00:00,35.68,35.72,35.64,35.7,75500.0,23.2034,23.2294,23.1773,23.2164,75500.0
2008-01-24 15:05:00,35.71,35.71,35.65,35.7,31600.0,23.2229,23.2229,23.1838,23.2164,31600.0
2008-01-24 15:10:00,35.7,35.73,35.68,35.7,53200.0,23.2164,23.2359,23.2034,23.2164,53200.0
2008-01-24 15:15:00,35.7,35.74,35.65,35.73,30800.0,23.2164,23.2424,23.1838,23.2359,30800.0
2008-01-24 15:20:00,35.72,35.74,35.7,35.7,37100.0,23.2294,23.2424,23.2164,23.2164,37100.0
2008-01-24 15:25:00,35.71,35.74,35.69,35.71,44500.0,23.2229,23.2424,23.2099,23.2229,44500.0
2008-01-24 15:30:00,35.7,35.8,35.7,35.8,53600.0,23.2164,23.2814,23.2164,23.2814,53600.0
2008-01-24 15:35:00,35.8,35.86,35.79,35.82,55200.0,23.2814,23.3204,23.2749,23.2944,55200.0
2008-01-24 15:40:00,35.82,35.93,35.81,35.91,72400.0,23.2944,23.3659,23.2879,23.3529,72400.0
2008-01-24 15:45:00,35.91,35.96,35.87,35.95,76400.0,23.3529,23.3854,23.3269,23.3789,76400.0
2008-01-24 15:50:00,35.94,35.97,35.7,35.7,103200.0,23.3724,23.3919,23.2164,23.2164,103200.0
2008-01-24 15:55:00,35.71,35.78,35.61,35.73,160400.0,23.2229,23.2684,23.1578,23.2359,160400.0
2008-01-25 09:30:00,35.95,36.02,35.58,35.61,106900.0,23.3789,23.4245,23.1383,23.1578,106900.0
2008-01-25 09:35:00,35.61,35.66,35.32,35.34,46600.0,23.1578,23.1903,22.9692,22.9822,46600.0
2008-01-25 09:40:00,35.34,35.42,35.22,35.27,70500.0,22.9822,23.0343,22.9042,22.9367,70500.0
2008-01-25 09:45:00,35.28,35.32,35.21,35.31,37200.0,22.9432,22.9692,22.8977,22.9627,37200.0
2008-01-25 09:50:00,35.3,35.33,35.22,35.27,54600.0,22.9562,22.9757,22.9042,22.9367,54600.0
2008-01-25 09:55:00,35.25,35.27,34.86,34.98,96700.0,22.9237,22.9367,22.6701,22.7481,96700.0
2008-01-25 10:00:00,34.98,35.08,34.93,35.07,32600.0,22.7481,22.8132,22.7156,22.8067,32600.0
2008-01-25 10:05:00,35.08,35.14,35.04,35.04,56600.0,22.8132,22.8522,22.7871,22.7871,56600.0
2008-01-25 10:10:00,35.03,35.04,34.82,34.82,30100.0,22.7806,22.7871,22.6441,22.6441,30100.0
2008-01-25 10:15:00,34.82,34.91,34.72,34.73,37400.0,22.6441,22.7026,22.579,22.5856,37400.0
2008-01-25 10:20:00,34.72,34.75,34.35,34.35,69800.0,22.579,22.5986,22.3384,22.3384,69800.0
2008-01-25 10:25:00,34.34,34.75,34.34,34.56,75400.0,22.3319,22.5986,22.3319,22.475,75400.0
2008-01-25 10:30:00,34.56,34.63,34.55,34.55,52200.0,22.475,22.5205,22.4685,22.4685,52200.0
2008-01-25 10:35:00,34.55,34.68,34.55,34.66,51900.0,22.4685,22.553,22.4685,22.54,51900.0
2008-01-25 10:40:00,34.65,34.83,34.65,34.83,48900.0,22.5335,22.6506,22.5335,22.6506,48900.0
2008-01-25 10:45:00,34.83,35.1,34.83,35.07,67600.0,22.6506,22.8262,22.6506,22.8067,67600.0
2008-01-25 10:50:00,35.08,35.1,34.9,34.9,50200.0,22.8132,22.8262,22.6961,22.6961,50200.0
2008-01-25 10:55:00,34.9,34.9,34.69,34.73,42800.0,22.6961,22.6961,22.5595,22.5856,42800.0
2008-01-25 11:00:00,34.71,34.73,34.66,34.72,27400.0,22.5725,22.5856,22.54,22.579,27400.0
2008-01-25 11:05:00,34.71,34.75,34.67,34.67,19300.0,22.5725,22.5986,22.5465,22.5465,19300.0
2008-01-25 11:10:00,34.7,34.7,34.5,34.61,28200.0,22.566,22.566,22.436,22.5075,28200.0
2008-01-25 11:15:00,34.61,34.66,34.61,34.65,10000.0,22.5075,22.54,22.5075,22.5335,10000.0
2008-01-25 11:20:00,34.66,34.68,34.63,34.65,22700.0,22.54,22.553,22.5205,22.5335,22700.0
2008-01-25 11:25:00,34.65,34.66,34.5,34.51,25400.0,22.5335,22.54,22.436,22.4425,25400.0
2008-01-25 11:30:00,34.5,34.67,34.5,34.58,24800.0,22.436,22.5465,22.436,22.488,24800.0
2008-01-25 11:35:00,34.57,34.63,34.54,34.56,23300.0,22.4815,22.5205,22.462,22.475,23300.0
2008-01-25 11:40:00,34.55,34.57,34.51,34.57,28900.0,22.4685,22.4815,22.4425,22.4815,28900.0
2008-01-25 11:45:00,34.56,34.64,34.55,34.63,28700.0,22.475,22.527,22.4685,22.5205,28700.0
2008-01-25 11:50:00,34.62,34.7,34.62,34.7,23600.0,22.514,22.566,22.514,22.566,23600.0
2008-01-25 11:55:00,34.69,34.7,34.64,34.68,15500.0,22.5595,22.566,22.527,22.553,15500.0
2008-01-25 12:00:00,34.68,34.69,34.63,34.64,31700.0,22.553,22.5595,22.5205,22.527,31700.0
2008-01-25 12:05:00,34.65,34.66,34.63,34.64,16400.0,22.5335,22.54,22.5205,22.527,16400.0
2008-01-25 12:10:00,34.63,34.64,34.6,34.63,12300.0,22.5205,22.527,22.501,22.5205,12300.0
2008-01-25 12:15:00,34.63,34.67,34.57,34.67,20700.0,22.5205,22.5465,22.4815,22.5465,20700.0
2008-01-25 12:20:00,34.65,34.72,34.65,34.72,10000.0,22.5335,22.579,22.5335,22.579,10000.0
2008-01-25 12:25:00,34.7,34.72,34.64,34.65,11500.0,22.566,22.579,22.527,22.5335,11500.0
2008-01-25 12:30:00,34.66,34.66,34.61,34.64,12500.0,22.54,22.54,22.5075,22.527,12500.0
2008-01-25 12:35:00,34.65,34.71,34.64,34.67,20500.0,22.5335,22.5725,22.527,22.5465,20500.0
2008-01-25 12:40:00,34.67,34.72,34.65,34.72,14800.0,22.5465,22.579,22.5335,22.579,14800.0
2008-01-25 12:45:00,34.72,34.72,34.6,34.62,13500.0,22.579,22.579,22.501,22.514,13500.0
2008-01-25 12:50:00,34.63,34.64,34.6,34.62,13900.0,22.5205,22.527,22.501,22.514,13900.0
2008-01-25 12:55:00,34.62,34.62,34.53,34.54,44100.0,22.514,22.514,22.4555,22.462,44100.0
2008-01-25 13:00:00,34.55,34.57,34.49,34.5,26600.0,22.4685,22.4815,22.4295,22.436,26600.0
2008-01-25 13:05:00,34.49,34.49,34.4,34.4,26000.0,22.4295,22.4295,22.3709,22.3709,26000.0
2008-01-25 13:10:00,34.41,34.42,34.14,34.19,320300.0,22.3774,22.384,22.2019,22.2344,320300.0
2008-01-25 13:15:00,34.18,34.37,34.18,34.37,166100.0,22.2279,22.3514,22.2279,22.3514,166100.0
2008-01-25 13:20:00,34.34,34.37,34.25,34.27,77700.0,22.3319,22.3514,22.2734,22.2864,77700.0
2008-01-25 13:25:00,34.27,34.31,34.2,34.24,76600.0,22.2864,22.3124,22.2409,22.2669,76600.0
2008-01-25 13:30:00,34.23,34.3,34.22,34.26,46300.0,22.2604,22.3059,22.2539,22.2799,46300.0
2008-01-25 13:35:00,34.26,34.28,34.03,34.11,209900.0,22.2799,22.2929,22.1303,22.1824,209900.0
2008-01-25 13:40:00,34.11,34.11,33.77,33.86,108900.0,22.1824,22.1824,21.9612,22.0198,108900.0
2008-01-25 13:45:00,33.86,33.87,33.65,33.73,101400.0,22.0198,22.0263,21.8832,21.9352,101400.0
2008-01-25 13:50:00,33.73,33.73,33.57,33.62,88700.0,21.9352,21.9352,21.8312,21.8637,88700.0
2008-01-25 13:55:00,33.62,33.68,33.54,33.56,121400.0,21.8637,21.9027,21.8117,21.8247,121400.0
2008-01-25 14:00:00,33.54,33.8,33.54,33.72,100400.0,21.8117,21.9808,21.8117,21.9287,100400.0
2008-01-25 14:05:00,33.71,33.77,33.64,33.77,47200.0,21.9222,21.9612,21.8767,21.9612,47200.0
2008-01-25 14:10:00,33.77,33.9,33.74,33.86,54300.0,21.9612,22.0458,21.9417,22.0198,54300.0
2008-01-25 14:15:00,33.87,33.88,33.8,33.82,59400.0,22.0263,22.0328,21.9808,21.9938,59400.0
2008-01-25 14:20:00,33.83,33.98,33.79,33.96,55700.0,22.0003,22.0978,21.9743,22.0848,55700.0
2008-01-25 14:25:00,33.96,34.01,33.86,33.92,53200.0,22.0848,22.1173,22.0198,22.0588,53200.0
2008-01-25 14:30:00,33.93,34.03,33.93,34.01,42600.0,22.0653,22.1303,22.0653,22.1173,42600.0
2008-01-25 14:35:00,34.01,34.14,34.01,34.1,57200.0,22.1173,22.2019,22.1173,22.1759,57200.0
2008-01-25 14:40:00,34.11,34.17,34.0,34.09,217800.0,22.1824,22.2214,22.1108,22.1693,217800.0
2008-01-25 14:45:00,34.09,34.1,34.02,34.05,39200.0,22.1693,22.1759,22.1238,22.1433,39200.0
2008-01-25 14:50:00,34.06,34.13,34.0,34.12,115500.0,22.1498,22.1954,22.1108,22.1889,115500.0
2008-01-25 14:55:00,34.12,34.13,34.08,34.12,36900.0,22.1889,22.1954,22.1628,22.1889,36900.0
2008-01-25 15:00:00,34.12,34.18,34.09,34.18,61700.0,22.1889,22.2279,22.1693,22.2279,61700.0
2008-01-25 15:05:00,34.17,34.22,34.15,34.22,73300.0,22.2214,22.2539,22.2084,22.2539,73300.0
2008-01-25 15:10:00,34.22,34.32,34.21,34.3,53300.0,22.2539,22.3189,22.2474,22.3059,53300.0
2008-01-25 15:15:00,34.3,34.31,34.25,34.29,40800.0,22.3059,22.3124,22.2734,22.2994,40800.0
2008-01-25 15:20:00,34.29,34.33,34.26,34.26,49100.0,22.2994,22.3254,22.2799,22.2799,49100.0
2008-01-25 15:25:00,34.26,34.27,34.23,34.24,50500.0,22.2799,22.2864,22.2604,22.2669,50500.0
2008-01-25 15:30:00,34.24,34.24,34.1,34.14,76900.0,22.2669,22.2669,22.1759,22.2019,76900.0
2008-01-25 15:35:00,34.14,34.22,34.12,34.15,89300.0,22.2019,22.2539,22.1889,22.2084,89300.0
2008-01-25 15:40:00,34.15,34.2,34.09,34.12,123000.0,22.2084,22.2409,22.1693,22.1889,123000.0
2008-01-25 15:45:00,34.13,34.13,33.98,33.99,159200.0,22.1954,22.1954,22.0978,22.1043,159200.0
2008-01-25 15:50:00,33.99,34.11,33.98,34.07,177400.0,22.1043,22.1824,22.0978,22.1563,177400.0
2008-01-25 15:55:00,34.06,34.12,34.04,34.07,107700.0,22.1498,22.1889,22.1368,22.1563,107700.0
2008-01-28 09:30:00,34.15,34.15,33.85,33.87,47800.0,22.2084,22.2084,22.0133,22.0263,47800.0
2008-01-28 09:35:00,33.86,34.02,33.8,34.02,25300.0,22.0198,22.1238,21.9808,22.1238,25300.0
2008-01-28 09:40:00,34.03,34.05,33.91,34.01,385300.0,22.1303,22.1433,22.0523,22.1173,385300.0
2008-01-28 09:45:00,34.05,34.31,34.05,34.29,31800.0,22.1433,22.3124,22.1433,22.2994,31800.0
2008-01-28 09:50:00,34.31,34.31,34.19,34.28,19300.0,22.3124,22.3124,22.2344,22.2929,19300.0
2008-01-28 09:55:00,34.26,34.44,34.24,34.35,37200.0,22.2799,22.397,22.2669,22.3384,37200.0
2008-01-28 10:00:00,34.35,34.37,34.3,34.35,44500.0,22.3384,22.3514,22.3059,22.3384,44500.0
2008-01-28 10:05:00,34.35,34.44,34.31,34.42,30100.0,22.3384,22.397,22.3124,22.384,30100.0
2008-01-28 10:10:00,34.43,34.54,34.42,34.53,52000.0,22.3905,22.462,22.384,22.4555,52000.0
2008-01-28 10:15:00,34.52,34.53,34.42,34.47,28500.0,22.449,22.4555,22.384,22.4165,28500.0
2008-01-28 10:20:00,34.42,34.61,34.41,34.52,31700.0,22.384,22.5075,22.3774,22.449,31700.0
2008-01-28 10:25:00,34.51,34.51,34.45,34.51,24300.0,22.4425,22.4425,22.4035,22.4425,24300.0
2008-01-28 10:30:00,34.5,34.59,34.49,34.57,32000.0,22.436,22.4945,22.4295,22.4815,32000.0
2008-01-28 10:35:00,34.58,34.65,34.56,34.64,39900.0,22.488,22.5335,22.475,22.527,39900.0
2008-01-28 10:40:00,34.65,34.72,34.62,34.66,34000.0,22.5335,22.579,22.514,22.54,34000.0
2008-01-28 10:45:00,34.65,34.65,34.54,34.61,43400.0,22.5335,22.5335,22.462,22.5075,43400.0
2008-01-28 10:50:00,34.6,34.72,34.58,34.7,27200.0,22.501,22.579,22.488,22.566,27200.0
2008-01-28 10:55:00,34.72,34.87,34.72,34.86,35700.0,22.579,22.6766,22.579,22.6701,35700.0
2008-01-28 11:00:00,34.85,34.86,34.8,34.83,24100.0,22.6636,22.6701,22.6311,22.6506,24100.0
2008-01-28 11:05:00,34.82,35.16,34.82,35.12,119100.0,22.6441,22.8652,22.6441,22.8392,119100.0
2008-01-28 11:10:00,35.1,35.33,35.05,35.23,96900.0,22.8262,22.9757,22.7937,22.9107,96900.0
2008-01-28 11:15:00,35.24,35.24,35.02,35.02,41100.0,22.9172,22.9172,22.7741,22.7741,41100.0
2008-01-28 11:20:00,35.01,35.02,34.86,34.93,36900.0,22.7676,22.7741,22.6701,22.7156,36900.0
2008-01-28 11:25:00,34.92,35.04,34.91,34.99,35800.0,22.7091,22.7871,22.7026,22.7546,35800.0
2008-01-28 11:30:00,35.0,35.11,34.98,35.09,29500.0,22.7611,22.8327,22.7481,22.8197,29500.0
2008-01-28 11:35:00,35.11,35.23,35.09,35.23,37800.0,22.8327,22.9107,22.8197,22.9107,37800.0
2008-01-28 11:40:00,35.21,35.24,35.21,35.22,23100.0,22.8977,22.9172,22.8977,22.9042,23100.0
2008-01-28 11:45:00,35.23,35.23,35.17,35.18,24700.0,22.9107,22.9107,22.8717,22.8782,24700.0
2008-01-28 11:50:00,35.19,35.23,35.13,35.21,37000.0,22.8847,22.9107,22.8457,22.8977,37000.0
2008-01-28 11:55:00,35.23,35.23,35.17,35.21,31100.0,22.9107,22.9107,22.8717,22.8977,31100.0
2008-01-28 12:00:00,35.21,35.35,35.2,35.33,57900.0,22.8977,22.9887,22.8912,22.9757,57900.0
2008-01-28 12:05:00,35.34,35.38,35.3,35.37,53600.0,22.9822,23.0083,22.9562,23.0018,53600.0
2008-01-28 12:10:00,35.38,35.45,35.38,35.42,44500.0,23.0083,23.0538,23.0083,23.0343,44500.0
2008-01-28 12:15:00,35.42,35.43,35.38,35.39,26600.0,23.0343,23.0408,23.0083,23.0148,26600.0
2008-01-28 12:20:00,35.38,35.41,35.38,35.41,30100.0,23.0083,23.0278,23.0083,23.0278,30100.0
2008-01-28 12:25:00,35.4,35.54,35.36,35.5,97300.0,23.0213,23.1123,22.9953,23.0863,97300.0
2008-01-28 12:30:00,35.5,35.51,35.44,35.46,35000.0,23.0863,23.0928,23.0473,23.0603,35000.0
2008-01-28 12:35:00,35.46,35.52,35.46,35.52,39800.0,23.0603,23.0993,23.0603,23.0993,39800.0
2008-01-28 12:40:00,35.52,35.62,35.49,35.61,30700.0,23.0993,23.1643,23.0798,23.1578,30700.0
2008-01-28 12:45:00,35.61,35.66,35.58,35.62,38400.0,23.1578,23.1903,23.1383,23.1643,38400.0
2008-01-28 12:50:00,35.62,35.62,35.51,35.59,32500.0,23.1643,23.1643,23.0928,23.1448,32500.0
2008-01-28 12:55:00,35.6,35.6,35.54,35.58,41200.0,23.1513,23.1513,23.1123,23.1383,41200.0
2008-01-28 13:00:00,35.58,35.68,35.56,35.67,43600.0,23.1383,23.2034,23.1253,23.1969,43600.0
2008-01-28 13:05:00,35.68,35.71,35.63,35.64,36400.0,23.2034,23.2229,23.1708,23.1773,36400.0
2008-01-28 13:10:00,35.63,35.68,35.61,35.62,14500.0,23.1708,23.2034,23.1578,23.1643,14500.0
2008-01-28 13:15:00,35.64,35.69,35.62,35.66,25000.0,23.1773,23.2099,23.1643,23.1903,25000.0
2008-01-28 13:20:00,35.67,35.69,35.64,35.66,26600.0,23.1969,23.2099,23.1773,23.1903,26600.0
2008-01-28 13:25:00,35.65,35.66,35.48,35.52,43600.0,23.1838,23.1903,23.0733,23.0993,43600.0
2008-01-28 13:30:00,35.51,35.53,35.47,35.51,52000.0,23.0928,23.1058,23.0668,23.0928,52000.0
2008-01-28 13:35:00,35.5,35.63,35.49,35.55,26200.0,23.0863,23.1708,23.0798,23.1188,26200.0
2008-01-28 13:40:00,35.53,35.54,35.49,35.5,18900.0,23.1058,23.1123,23.0798,23.0863,18900.0
2008-01-28 13:45:00,35.5,35.52,35.49,35.51,15300.0,23.0863,23.0993,23.0798,23.0928,15300.0
2008-01-28 13:50:00,35.51,35.58,35.49,35.58,26900.0,23.0928,23.1383,23.0798,23.1383,26900.0
2008-01-28 13:55:00,35.58,35.59,35.55,35.55,15200.0,23.1383,23.1448,23.1188,23.1188,15200.0
2008-01-28 14:00:00,35.54,35.59,35.54,35.56,29300.0,23.1123,23.1448,23.1123,23.1253,29300.0
2008-01-28 14:05:00,35.55,35.56,35.53,35.56,16700.0,23.1188,23.1253,23.1058,23.1253,16700.0
2008-01-28 14:10:00,35.56,35.59,35.54,35.57,30200.0,23.1253,23.1448,23.1123,23.1318,30200.0
2008-01-28 14:15:00,35.57,35.61,35.57,35.6,32500.0,23.1318,23.1578,23.1318,23.1513,32500.0
2008-01-28 14:20:00,35.6,35.64,35.6,35.63,19000.0,23.1513,23.1773,23.1513,23.1708,19000.0
2008-01-28 14:25:00,35.64,35.73,35.61,35.61,41000.0,23.1773,23.2359,23.1578,23.1578,41000.0
2008-01-28 14:30:00,35.61,35.67,35.58,35.67,27800.0,23.1578,23.1969,23.1383,23.1969,27800.0
2008-01-28 14:35:00,35.67,35.67,35.63,35.63,34200.0,23.1969,23.1969,23.1708,23.1708,34200.0
2008-01-28 14:40:00,35.63,35.63,35.47,35.54,32100.0,23.1708,23.1708,23.0668,23.1123,32100.0
2008-01-28 14:45:00,35.53,35.59,35.47,35.5,29800.0,23.1058,23.1448,23.0668,23.0863,29800.0
2008-01-28 14:50:00,35.5,35.55,35.49,35.51,46900.0,23.0863,23.1188,23.0798,23.0928,46900.0
2008-01-28 14:55:00,35.51,35.52,35.48,35.52,122300.0,23.0928,23.0993,23.0733,23.0993,122300.0
2008-01-28 15:00:00,35.51,35.55,35.5,35.52,18800.0,23.0928,23.1188,23.0863,23.0993,18800.0
2008-01-28 15:05:00,35.52,35.55,35.48,35.49,38200.0,23.0993,23.1188,23.0733,23.0798,38200.0
2008-01-28 15:10:00,35.49,35.54,35.39,35.4,40400.0,23.0798,23.1123,23.0148,23.0213,40400.0
2008-01-28 15:15:00,35.4,35.54,35.38,35.49,44900.0,23.0213,23.1123,23.0083,23.0798,44900.0
2008-01-28 15:20:00,35.5,35.59,35.48,35.56,52200.0,23.0863,23.1448,23.0733,23.1253,52200.0
2008-01-28 15:25:00,35.58,35.72,35.56,35.7,58000.0,23.1383,23.2294,23.1253,23.2164,58000.0
2008-01-28 15:30:00,35.7,35.7,35.58,35.58,38100.0,23.2164,23.2164,23.1383,23.1383,38100.0
2008-01-28 15:35:00,35.59,35.66,35.54,35.64,41100.0,23.1448,23.1903,23.1123,23.1773,41100.0
2008-01-28 15:40:00,35.63,35.76,35.62,35.76,45000.0,23.1708,23.2554,23.1643,23.2554,45000.0
2008-01-28 15:45:00,35.76,35.8,35.73,35.76,58800.0,23.2554,23.2814,23.2359,23.2554,58800.0
2008-01-28 15:50:00,35.76,35.77,35.67,35.67,51300.0,23.2554,23.2619,23.1969,23.1969,51300.0
2008-01-28 15:55:00,35.67,35.78,35.67,35.78,61300.0,23.1969,23.2684,23.1969,23.2684,61300.0
2008-01-29 09:30:00,35.97,35.97,35.45,35.76,48200.0,23.3919,23.3919,23.0538,23.2554,48200.0
2008-01-29 09:35:00,35.79,35.8,35.56,35.71,16300.0,23.2749,23.2814,23.1253,23.2229,16300.0
2008-01-29 09:40:00,35.7,35.72,35.53,35.6,58000.0,23.2164,23.2294,23.1058,23.1513,58000.0
2008-01-29 09:45:00,35.61,35.69,35.6,35.67,56000.0,23.1578,23.2099,23.1513,23.1969,56000.0
2008-01-29 09:50:00,35.67,35.77,35.65,35.75,25500.0,23.1969,23.2619,23.1838,23.2489,25500.0
2008-01-29 09:55:00,35.76,35.8,35.73,35.8,53900.0,23.2554,23.2814,23.2359,23.2814,53900.0
2008-01-29 10:00:00,35.79,36.17,35.79,36.11,70500.0,23.2749,23.522,23.2749,23.483,70500.0
2008-01-29 10:05:00,36.11,36.25,36.07,36.22,58800.0,23.483,23.574,23.457,23.5545,58800.0
2008-01-29 10:10:00,36.21,36.4,36.21,36.3,84100.0,23.548,23.6716,23.548,23.6066,84100.0
2008-01-29 10:15:00,36.3,36.53,36.28,36.3,72400.0,23.6066,23.7561,23.5935,23.6066,72400.0
2008-01-29 10:20:00,36.3,36.58,36.3,36.48,67300.0,23.6066,23.7886,23.6066,23.7236,67300.0
2008-01-29 10:25:00,36.47,36.72,36.46,36.72,60700.0,23.7171,23.8797,23.7106,23.8797,60700.0
2008-01-29 10:30:00,36.72,36.74,36.6,36.68,66700.0,23.8797,23.8927,23.8016,23.8537,66700.0
2008-01-29 10:35:00,36.68,36.68,36.5,36.57,57500.0,23.8537,23.8537,23.7366,23.7821,57500.0
2008-01-29 10:40:00,36.57,36.59,36.51,36.54,35800.0,23.7821,23.7951,23.7431,23.7626,35800.0
2008-01-29 10:45:00,36.55,36.61,36.52,36.57,54000.0,23.7691,23.8081,23.7496,23.7821,54000.0
2008-01-29 10:50:00,36.57,36.58,36.52,36.52,27100.0,23.7821,23.7886,23.7496,23.7496,27100.0
2008-01-29 10:55:00,36.52,36.62,36.52,36.6,22700.0,23.7496,23.8147,23.7496,23.8016,22700.0
2008-01-29 11:00:00,36.62,36.73,36.62,36.66,26400.0,23.8147,23.8862,23.8147,23.8407,26400.0
2008-01-29 11:05:00,36.67,36.74,36.67,36.73,34100.0,23.8472,23.8927,23.8472,23.8862,34100.0
2008-01-29 11:10:00,36.73,36.74,36.67,36.73,30600.0,23.8862,23.8927,23.8472,23.8862,30600.0
2008-01-29 11:15:00,36.73,36.8,36.72,36.77,27200.0,23.8862,23.9317,23.8797,23.9122,27200.0
2008-01-29 11:20:00,36.76,36.77,36.65,36.68,35600.0,23.9057,23.9122,23.8342,23.8537,35600.0
2008-01-29 11:25:00,36.69,36.72,36.65,36.65,37500.0,23.8602,23.8797,23.8342,23.8342,37500.0
2008-01-29 11:30:00,36.65,36.7,36.64,36.68,31300.0,23.8342,23.8667,23.8277,23.8537,31300.0
2008-01-29 11:35:00,36.68,36.7,36.58,36.69,34400.0,23.8537,23.8667,23.7886,23.8602,34400.0
2008-01-29 11:40:00,36.7,36.71,36.62,36.68,26800.0,23.8667,23.8732,23.8147,23.8537,26800.0
2008-01-29 11:45:00,36.67,36.68,36.65,36.66,20400.0,23.8472,23.8537,23.8342,23.8407,20400.0
2008-01-29 11:50:00,36.65,36.67,36.64,36.66,14200.0,23.8342,23.8472,23.8277,23.8407,14200.0
2008-01-29 11:55:00,36.66,36.69,36.31,36.69,41500.0,23.8407,23.8602,23.6131,23.8602,41500.0
2008-01-29 12:00:00,36.68,36.69,36.64,36.65,14600.0,23.8537,23.8602,23.8277,23.8342,14600.0
2008-01-29 12:05:00,36.65,36.65,36.58,36.59,19100.0,23.8342,23.8342,23.7886,23.7951,19100.0
2008-01-29 12:10:00,36.6,36.6,36.54,36.54,17800.0,23.8016,23.8016,23.7626,23.7626,17800.0
2008-01-29 12:15:00,36.55,36.6,36.55,36.59,22700.0,23.7691,23.8016,23.7691,23.7951,22700.0
2008-01-29 12:20:00,36.58,36.59,36.52,36.54,18000.0,23.7886,23.7951,23.7496,23.7626,18000.0
2008-01-29 12:25:00,36.54,36.55,36.46,36.54,19100.0,23.7626,23.7691,23.7106,23.7626,19100.0
2008-01-29 12:30:00,36.55,36.58,36.46,36.47,31200.0,23.7691,23.7886,23.7106,23.7171,31200.0
2008-01-29 12:35:00,36.48,36.53,36.47,36.52,15600.0,23.7236,23.7561,23.7171,23.7496,15600.0
2008-01-29 12:40:00,36.53,36.6,36.52,36.56,27600.0,23.7561,23.8016,23.7496,23.7756,27600.0
2008-01-29 12:45:00,36.57,36.6,36.55,36.58,19100.0,23.7821,23.8016,23.7691,23.7886,19100.0
2008-01-29 12:50:00,36.58,36.58,36.51,36.51,15900.0,23.7886,23.7886,23.7431,23.7431,15900.0
2008-01-29 12:55:00,36.51,36.53,36.5,36.52,14300.0,23.7431,23.7561,23.7366,23.7496,14300.0
2008-01-29 13:00:00,36.52,36.57,36.5,36.52,16800.0,23.7496,23.7821,23.7366,23.7496,16800.0
2008-01-29 13:05:00,36.53,36.53,36.48,36.49,17400.0,23.7561,23.7561,23.7236,23.7301,17400.0
2008-01-29 13:10:00,36.49,36.52,36.49,36.5,17900.0,23.7301,23.7496,23.7301,23.7366,17900.0
2008-01-29 13:15:00,36.5,36.54,36.5,36.53,13700.0,23.7366,23.7626,23.7366,23.7561,13700.0
2008-01-29 13:20:00,36.53,36.54,36.51,36.52,12100.0,23.7561,23.7626,23.7431,23.7496,12100.0
2008-01-29 13:25:00,36.53,36.63,36.53,36.62,14900.0,23.7561,23.8212,23.7561,23.8147,14900.0
2008-01-29 13:30:00,36.62,36.63,36.6,36.61,14100.0,23.8147,23.8212,23.8016,23.8081,14100.0
2008-01-29 13:35:00,36.61,36.63,36.59,36.61,12800.0,23.8081,23.8212,23.7951,23.8081,12800.0
2008-01-29 13:40:00,36.6,36.67,36.59,36.66,16500.0,23.8016,23.8472,23.7951,23.8407,16500.0
2008-01-29 13:45:00,36.66,36.66,36.54,36.54,27900.0,23.8407,23.8407,23.7626,23.7626,27900.0
2008-01-29 13:50:00,36.56,36.57,36.55,36.56,13900.0,23.7756,23.7821,23.7691,23.7756,13900.0
2008-01-29 13:55:00,36.57,36.63,36.51,36.51,23600.0,23.7821,23.8212,23.7431,23.7431,23600.0
2008-01-29 14:00:00,36.53,36.58,36.51,36.56,14800.0,23.7561,23.7886,23.7431,23.7756,14800.0
2008-01-29 14:05:00,36.56,36.56,36.47,36.5,18900.0,23.7756,23.7756,23.7171,23.7366,18900.0
2008-01-29 14:10:00,36.51,36.6,36.51,36.58,18000.0,23.7431,23.8016,23.7431,23.7886,18000.0
2008-01-29 14:15:00,36.57,36.58,36.55,36.55,16800.0,23.7821,23.7886,23.7691,23.7691,16800.0
2008-01-29 14:20:00,36.56,36.56,36.51,36.53,25300.0,23.7756,23.7756,23.7431,23.7561,25300.0
2008-01-29 14:25:00,36.52,36.57,36.52,36.56,16000.0,23.7496,23.7821,23.7496,23.7756,16000.0
2008-01-29 14:30:00,36.56,36.59,36.55,36.57,19600.0,23.7756,23.7951,23.7691,23.7821,19600.0
2008-01-29 14:35:00,36.57,36.6,36.55,36.59,33000.0,23.7821,23.8016,23.7691,23.7951,33000.0
2008-01-29 14:40:00,36.6,36.61,36.57,36.59,12000.0,23.8016,23.8081,23.7821,23.7951,12000.0
2008-01-29 14:45:00,36.61,36.61,36.56,36.57,16100.0,23.8081,23.8081,23.7756,23.7821,16100.0
2008-01-29 14:50:00,36.58,36.61,36.58,36.58,29500.0,23.7886,23.8081,23.7886,23.7886,29500.0
2008-01-29 14:55:00,36.58,36.63,36.57,36.63,23600.0,23.7886,23.8212,23.7821,23.8212,23600.0
2008-01-29 15:00:00,36.63,36.65,36.6,36.65,31200.0,23.8212,23.8342,23.8016,23.8342,31200.0
2008-01-29 15:05:00,36.65,36.78,36.65,36.78,39300.0,23.8342,23.9187,23.8342,23.9187,39300.0
2008-01-29 15:10:00,36.78,36.78,36.69,36.69,50300.0,23.9187,23.9187,23.8602,23.8602,50300.0
2008-01-29 15:15:00,36.69,36.72,36.68,36.69,45100.0,23.8602,23.8797,23.8537,23.8602,45100.0
2008-01-29 15:20:00,36.69,36.76,36.69,36.76,40800.0,23.8602,23.9057,23.8602,23.9057,40800.0
2008-01-29 15:25:00,36.76,36.76,36.66,36.73,56200.0,23.9057,23.9057,23.8407,23.8862,56200.0
2008-01-29 15:30:00,36.74,36.75,36.69,36.73,44600.0,23.8927,23.8992,23.8602,23.8862,44600.0
2008-01-29 15:35:00,36.73,36.74,36.68,36.72,56800.0,23.8862,23.8927,23.8537,23.8797,56800.0
2008-01-29 15:40:00,36.72,36.77,36.7,36.73,72900.0,23.8797,23.9122,23.8667,23.8862,72900.0
2008-01-29 15:45:00,36.74,36.75,36.68,36.7,77200.0,23.8927,23.8992,23.8537,23.8667,77200.0
2008-01-29 15:50:00,36.7,36.91,36.68,36.83,125200.0,23.8667,24.0032,23.8537,23.9512,125200.0
2008-01-29 15:55:00,36.83,36.83,36.62,36.68,119000.0,23.9512,23.9512,23.8147,23.8537,119000.0
2008-01-30 09:30:00,36.59,36.72,36.55,36.63,26000.0,23.7951,23.8797,23.7691,23.8212,26000.0
2008-01-30 09:35:00,36.67,36.68,36.6,36.6,13400.0,23.8472,23.8537,23.8016,23.8016,13400.0
2008-01-30 09:40:00,36.64,36.64,36.47,36.48,20900.0,23.8277,23.8277,23.7171,23.7236,20900.0
2008-01-30 09:45:00,36.48,36.59,36.48,36.58,11500.0,23.7236,23.7951,23.7236,23.7886,11500.0
2008-01-30 09:50:00,36.57,36.57,36.45,36.46,18300.0,23.7821,23.7821,23.7041,23.7106,18300.0
2008-01-30 09:55:00,36.47,36.53,36.4,36.52,20300.0,23.7171,23.7561,23.6716,23.7496,20300.0
2008-01-30 10:00:00,36.53,36.59,36.5,36.53,13000.0,23.7561,23.7951,23.7366,23.7561,13000.0
2008-01-30 10:05:00,36.51,36.61,36.49,36.59,16000.0,23.7431,23.8081,23.7301,23.7951,16000.0
2008-01-30 10:10:00,36.59,36.59,36.5,36.5,15800.0,23.7951,23.7951,23.7366,23.7366,15800.0
2008-01-30 10:15:00,36.51,36.58,36.49,36.56,16200.0,23.7431,23.7886,23.7301,23.7756,16200.0
2008-01-30 10:20:00,36.57,36.58,36.51,36.52,11100.0,23.7821,23.7886,23.7431,23.7496,11100.0
2008-01-30 10:25:00,36.53,36.53,36.47,36.47,8200.0,23.7561,23.7561,23.7171,23.7171,8200.0
2008-01-30 10:30:00,36.48,36.6,36.48,36.59,37400.0,23.7236,23.8016,23.7236,23.7951,37400.0
2008-01-30 10:35:00,36.59,36.6,36.55,36.58,11200.0,23.7951,23.8016,23.7691,23.7886,11200.0
2008-01-30 10:40:00,36.58,36.59,36.52,36.52,12200.0,23.7886,23.7951,23.7496,23.7496,12200.0
2008-01-30 10:45:00,36.51,36.54,36.41,36.52,25200.0,23.7431,23.7626,23.6781,23.7496,25200.0
2008-01-30 10:50:00,36.54,36.58,36.5,36.52,12700.0,23.7626,23.7886,23.7366,23.7496,12700.0
2008-01-30 10:55:00,36.53,36.59,36.53,36.59,4800.0,23.7561,23.7951,23.7561,23.7951,4800.0
2008-01-30 11:00:00,36.59,36.66,36.57,36.58,19500.0,23.7951,23.8407,23.7821,23.7886,19500.0
2008-01-30 11:05:00,36.56,36.56,36.49,36.5,18900.0,23.7756,23.7756,23.7301,23.7366,18900.0
2008-01-30 11:10:00,36.5,36.51,36.49,36.5,7700.0,23.7366,23.7431,23.7301,23.7366,7700.0
2008-01-30 11:15:00,36.5,36.51,36.49,36.5,8900.0,23.7366,23.7431,23.7301,23.7366,8900.0
2008-01-30 11:20:00,36.49,36.52,36.48,36.51,11000.0,23.7301,23.7496,23.7236,23.7431,11000.0
2008-01-30 11:25:00,36.51,36.52,36.49,36.52,6200.0,23.7431,23.7496,23.7301,23.7496,6200.0
2008-01-30 11:30:00,36.51,36.52,36.5,36.52,8800.0,23.7431,23.7496,23.7366,23.7496,8800.0
2008-01-30 11:35:00,36.52,36.53,36.49,36.49,12600.0,23.7496,23.7561,23.7301,23.7301,12600.0
2008-01-30 11:40:00,36.49,36.52,36.48,36.51,17000.0,23.7301,23.7496,23.7236,23.7431,17000.0
2008-01-30 11:45:00,36.52,36.56,36.52,36.56,11400.0,23.7496,23.7756,23.7496,23.7756,11400.0
2008-01-30 11:50:00,36.55,36.55,36.5,36.52,16200.0,23.7691,23.7691,23.7366,23.7496,16200.0
2008-01-30 11:55:00,36.52,36.52,36.41,36.43,16000.0,23.7496,23.7496,23.6781,23.6911,16000.0
2008-01-30 12:00:00,36.43,36.43,36.36,36.38,21100.0,23.6911,23.6911,23.6456,23.6586,21100.0
2008-01-30 12:05:00,36.39,36.41,36.35,36.37,18800.0,23.6651,23.6781,23.6391,23.6521,18800.0
2008-01-30 12:10:00,36.35,36.42,36.35,36.42,13600.0,23.6391,23.6846,23.6391,23.6846,13600.0
2008-01-30 12:15:00,36.42,36.42,36.34,36.35,15100.0,23.6846,23.6846,23.6326,23.6391,15100.0
2008-01-30 12:20:00,36.35,36.38,36.34,36.35,6500.0,23.6391,23.6586,23.6326,23.6391,6500.0
2008-01-30 12:25:00,36.35,36.35,36.34,36.34,5900.0,23.6391,23.6391,23.6326,23.6326,5900.0
2008-01-30 12:30:00,36.34,36.37,36.34,36.36,6700.0,23.6326,23.6521,23.6326,23.6456,6700.0
2008-01-30 12:35:00,36.34,36.35,36.3,36.31,9100.0,23.6326,23.6391,23.6066,23.6131,9100.0
2008-01-30 12:40:00,36.31,36.31,36.27,36.28,16400.0,23.6131,23.6131,23.587,23.5935,16400.0
2008-01-30 12:45:00,36.28,36.28,36.22,36.23,13700.0,23.5935,23.5935,23.5545,23.561,13700.0
2008-01-30 12:50:00,36.22,36.24,36.2,36.22,13300.0,23.5545,23.5675,23.5415,23.5545,13300.0
2008-01-30 12:55:00,36.21,36.22,36.2,36.21,8700.0,23.548,23.5545,23.5415,23.548,8700.0
2008-01-30 13:00:00,36.22,36.31,36.2,36.29,46700.0,23.5545,23.6131,23.5415,23.6,46700.0
2008-01-30 13:05:00,36.28,36.33,36.28,36.33,14300.0,23.5935,23.6261,23.5935,23.6261,14300.0
2008-01-30 13:10:00,36.33,36.39,36.32,36.39,6700.0,23.6261,23.6651,23.6196,23.6651,6700.0
2008-01-30 13:15:00,36.38,36.45,36.38,36.45,11400.0,23.6586,23.7041,23.6586,23.7041,11400.0
2008-01-30 13:20:00,36.45,36.47,36.45,36.46,9200.0,23.7041,23.7171,23.7041,23.7106,9200.0
2008-01-30 13:25:00,36.47,36.49,36.46,36.48,9400.0,23.7171,23.7301,23.7106,23.7236,9400.0
2008-01-30 13:30:00,36.48,36.48,36.42,36.42,16800.0,23.7236,23.7236,23.6846,23.6846,16800.0
2008-01-30 13:35:00,36.42,36.46,36.39,36.4,18400.0,23.6846,23.7106,23.6651,23.6716,18400.0
2008-01-30 13:40:00,36.4,36.41,36.36,36.36,16300.0,23.6716,23.6781,23.6456,23.6456,16300.0
2008-01-30 13:45:00,36.36,36.38,36.35,36.37,12100.0,23.6456,23.6586,23.6391,23.6521,12100.0
2008-01-30 13:50:00,36.36,36.36,36.27,36.29,22600.0,23.6456,23.6456,23.587,23.6,22600.0
2008-01-30 13:55:00,36.29,36.36,36.29,36.35,41900.0,23.6,23.6456,23.6,23.6391,41900.0
2008-01-30 14:00:00,36.35,36.35,36.21,36.28,36400.0,23.6391,23.6391,23.548,23.5935,36400.0
2008-01-30 14:05:00,36.26,36.3,36.24,36.29,27600.0,23.5805,23.6066,23.5675,23.6,27600.0
2008-01-30 14:10:00,36.29,36.44,36.29,36.43,45800.0,23.6,23.6976,23.6,23.6911,45800.0
2008-01-30 14:15:00,36.43,36.9,36.38,36.61,54300.0,23.6911,23.9967,23.6586,23.8081,54300.0
2008-01-30 14:20:00,36.62,36.71,36.25,36.33,59600.0,23.8147,23.8732,23.574,23.6261,59600.0
2008-01-30 14:25:00,36.38,36.38,36.25,36.3,41000.0,23.6586,23.6586,23.574,23.6066,41000.0
2008-01-30 14:30:00,36.28,36.5,36.28,36.46,40900.0,23.5935,23.7366,23.5935,23.7106,40900.0
2008-01-30 14:35:00,36.45,36.54,36.35,36.53,24400.0,23.7041,23.7626,23.6391,23.7561,24400.0
2008-01-30 14:40:00,36.52,36.57,36.49,36.53,21700.0,23.7496,23.7821,23.7301,23.7561,21700.0
2008-01-30 14:45:00,36.51,36.55,36.46,36.55,22300.0,23.7431,23.7691,23.7106,23.7691,22300.0
2008-01-30 14:50:00,36.53,36.56,36.5,36.55,17300.0,23.7561,23.7756,23.7366,23.7691,17300.0
2008-01-30 14:55:00,36.59,36.72,36.53,36.66,21800.0,23.7951,23.8797,23.7561,23.8407,21800.0
2008-01-30 15:00:00,36.69,36.7,36.59,36.6,28400.0,23.8602,23.8667,23.7951,23.8016,28400.0
2008-01-30 15:05:00,36.62,36.69,36.61,36.63,29000.0,23.8147,23.8602,23.8081,23.8212,29000.0
2008-01-30 15:10:00,36.61,36.63,36.54,36.58,32100.0,23.8081,23.8212,23.7626,23.7886,32100.0
2008-01-30 15:15:00,36.57,36.68,36.55,36.58,83200.0,23.7821,23.8537,23.7691,23.7886,83200.0
2008-01-30 15:20:00,36.58,36.62,36.52,36.52,29600.0,23.7886,23.8147,23.7496,23.7496,29600.0
2008-01-30 15:25:00,36.52,36.55,36.45,36.51,27400.0,23.7496,23.7691,23.7041,23.7431,27400.0
2008-01-30 15:30:00,36.48,36.53,36.36,36.36,36200.0,23.7236,23.7561,23.6456,23.6456,36200.0
2008-01-30 15:35:00,36.35,36.37,36.21,36.28,47100.0,23.6391,23.6521,23.548,23.5935,47100.0
2008-01-30 15:40:00,36.27,36.33,36.16,36.16,40500.0,23.587,23.6261,23.5155,23.5155,40500.0
2008-01-30 15:45:00,36.16,36.28,36.11,36.26,79400.0,23.5155,23.5935,23.483,23.5805,79400.0
2008-01-30 15:50:00,36.25,36.29,36.18,36.18,104500.0,23.574,23.6,23.5285,23.5285,104500.0
2008-01-30 15:55:00,36.18,36.25,35.99,36.15,107600.0,23.5285,23.574,23.405,23.509,107600.0
2008-01-31 09:30:00,35.72,35.72,35.5,35.52,34000.0,23.2294,23.2294,23.0863,23.0993,34000.0
2008-01-31 09:35:00,35.53,35.58,35.5,35.52,15100.0,23.1058,23.1383,23.0863,23.0993,15100.0
2008-01-31 09:40:00,35.51,35.52,35.36,35.41,30100.0,23.0928,23.0993,22.9953,23.0278,30100.0
2008-01-31 09:45:00,35.42,35.54,35.37,35.53,24800.0,23.0343,23.1123,23.0018,23.1058,24800.0
2008-01-31 09:50:00,35.53,35.53,35.44,35.49,20300.0,23.1058,23.1058,23.0473,23.0798,20300.0
2008-01-31 09:55:00,35.49,35.55,35.48,35.52,13800.0,23.0798,23.1188,23.0733,23.0993,13800.0
2008-01-31 10:00:00,35.51,35.51,35.4,35.45,25500.0,23.0928,23.0928,23.0213,23.0538,25500.0
2008-01-31 10:05:00,35.46,35.58,35.42,35.53,27600.0,23.0603,23.1383,23.0343,23.1058,27600.0
2008-01-31 10:10:00,35.53,35.54,35.39,35.41,40700.0,23.1058,23.1123,23.0148,23.0278,40700.0
2008-01-31 10:15:00,35.39,35.44,35.36,35.44,32800.0,23.0148,23.0473,22.9953,23.0473,32800.0
2008-01-31 10:20:00,35.44,35.63,35.44,35.62,21500.0,23.0473,23.1708,23.0473,23.1643,21500.0
2008-01-31 10:25:00,35.61,35.73,35.61,35.7,20700.0,23.1578,23.2359,23.1578,23.2164,20700.0
2008-01-31 10:30:00,35.7,35.78,35.68,35.77,23100.0,23.2164,23.2684,23.2034,23.2619,23100.0
2008-01-31 10:35:00,35.78,35.8,35.75,35.77,12500.0,23.2684,23.2814,23.2489,23.2619,12500.0
2008-01-31 10:40:00,35.77,35.78,35.74,35.74,15100.0,23.2619,23.2684,23.2424,23.2424,15100.0
2008-01-31 10:45:00,35.76,35.8,35.73,35.78,18100.0,23.2554,23.2814,23.2359,23.2684,18100.0
2008-01-31 10:50:00,35.78,35.87,35.77,35.86,33100.0,23.2684,23.3269,23.2619,23.3204,33100.0
2008-01-31 10:55:00,35.86,35.99,35.85,35.99,22500.0,23.3204,23.405,23.3139,23.405,22500.0
2008-01-31 11:00:00,35.99,36.03,35.98,35.98,12300.0,23.405,23.431,23.3984,23.3984,12300.0
2008-01-31 11:05:00,35.97,36.01,35.93,35.99,15600.0,23.3919,23.418,23.3659,23.405,15600.0
2008-01-31 11:10:00,36.0,36.09,35.94,36.07,18700.0,23.4115,23.47,23.3724,23.457,18700.0
2008-01-31 11:15:00,36.07,36.08,35.95,35.98,11400.0,23.457,23.4635,23.3789,23.3984,11400.0
2008-01-31 11:20:00,35.98,36.08,35.98,36.01,28900.0,23.3984,23.4635,23.3984,23.418,28900.0
2008-01-31 11:25:00,36.0,36.16,36.0,36.14,15100.0,23.4115,23.5155,23.4115,23.5025,15100.0
2008-01-31 11:30:00,36.16,36.16,36.08,36.08,12600.0,23.5155,23.5155,23.4635,23.4635,12600.0
2008-01-31 11:35:00,36.09,36.2,36.0,36.0,19600.0,23.47,23.5415,23.4115,23.4115,19600.0
2008-01-31 11:40:00,35.98,36.03,35.95,36.0,15000.0,23.3984,23.431,23.3789,23.4115,15000.0
2008-01-31 11:45:00,36.0,36.13,36.0,36.12,13100.0,23.4115,23.496,23.4115,23.4895,13100.0
2008-01-31 11:50:00,36.11,36.26,36.1,36.23,16700.0,23.483,23.5805,23.4765,23.561,16700.0
2008-01-31 11:55:00,36.22,36.22,36.05,36.14,19500.0,23.5545,23.5545,23.444,23.5025,19500.0
2008-01-31 12:00:00,36.15,36.15,36.11,36.11,6000.0,23.509,23.509,23.483,23.483,6000.0
2008-01-31 12:05:00,36.13,36.14,35.99,36.06,8200.0,23.496,23.5025,23.405,23.4505,8200.0
2008-01-31 12:10:00,36.06,36.08,36.03,36.05,4600.0,23.4505,23.4635,23.431,23.444,4600.0
2008-01-31 12:15:00,36.04,36.07,35.99,36.06,9100.0,23.4375,23.457,23.405,23.4505,9100.0
2008-01-31 12:20:00,36.06,36.07,36.02,36.02,5500.0,23.4505,23.457,23.4245,23.4245,5500.0
2008-01-31 12:25:00,36.02,36.02,35.93,35.97,9300.0,23.4245,23.4245,23.3659,23.3919,9300.0
2008-01-31 12:30:00,36.0,36.08,36.0,36.04,5600.0,23.4115,23.4635,23.4115,23.4375,5600.0
2008-01-31 12:35:00,36.04,36.09,36.04,36.07,6200.0,23.4375,23.47,23.4375,23.457,6200.0
2008-01-31 12:40:00,36.08,36.08,36.0,36.05,18000.0,23.4635,23.4635,23.4115,23.444,18000.0
2008-01-31 12:45:00,36.02,36.1,36.0,36.08,7100.0,23.4245,23.4765,23.4115,23.4635,7100.0
2008-01-31 12:50:00,36.08,36.08,35.97,36.0,9000.0,23.4635,23.4635,23.3919,23.4115,9000.0
2008-01-31 12:55:00,35.99,36.03,35.98,36.02,3700.0,23.405,23.431,23.3984,23.4245,3700.0
2008-01-31 13:00:00,36.02,36.08,35.99,36.03,10900.0,23.4245,23.4635,23.405,23.431,10900.0
2008-01-31 13:05:00,36.04,36.06,35.98,35.99,18200.0,23.4375,23.4505,23.3984,23.405,18200.0
2008-01-31 13:10:00,36.0,36.11,36.0,36.07,18500.0,23.4115,23.483,23.4115,23.457,18500.0
2008-01-31 13:15:00,36.07,36.08,35.99,36.03,12900.0,23.457,23.4635,23.405,23.431,12900.0
2008-01-31 13:20:00,36.01,36.03,35.95,36.0,9700.0,23.418,23.431,23.3789,23.4115,9700.0
2008-01-31 13:25:00,36.01,36.09,35.99,36.07,9200.0,23.418,23.47,23.405,23.457,9200.0
2008-01-31 13:30:00,36.06,36.1,36.04,36.1,10000.0,23.4505,23.4765,23.4375,23.4765,10000.0
2008-01-31 13:35:00,36.1,36.18,36.08,36.15,12700.0,23.4765,23.5285,23.4635,23.509,12700.0
2008-01-31 13:40:00,36.16,36.21,36.14,36.21,11100.0,23.5155,23.548,23.5025,23.548,11100.0
2008-01-31 13:45:00,36.22,36.3,36.19,36.3,20900.0,23.5545,23.6066,23.535,23.6066,20900.0
2008-01-31 13:50:00,36.28,36.29,36.21,36.25,17800.0,23.5935,23.6,23.548,23.574,17800.0
2008-01-31 13:55:00,36.25,36.27,36.09,36.09,24900.0,23.574,23.587,23.47,23.47,24900.0
2008-01-31 14:00:00,36.09,36.09,35.99,36.01,49100.0,23.47,23.47,23.405,23.418,49100.0
2008-01-31 14:05:00,36.02,36.06,35.9,35.93,38900.0,23.4245,23.4505,23.3464,23.3659,38900.0
2008-01-31 14:10:00,35.93,36.11,35.93,36.09,53000.0,23.3659,23.483,23.3659,23.47,53000.0
2008-01-31 14:15:00,36.09,36.12,36.01,36.05,35300.0,23.47,23.4895,23.418,23.444,35300.0
2008-01-31 14:20:00,36.04,36.08,35.98,36.03,48200.0,23.4375,23.4635,23.3984,23.431,48200.0
2008-01-31 14:25:00,36.02,36.09,35.99,36.08,47500.0,23.4245,23.47,23.405,23.4635,47500.0
2008-01-31 14:30:00,36.06,36.11,36.03,36.11,38000.0,23.4505,23.483,23.431,23.483,38000.0
2008-01-31 14:35:00,36.11,36.19,36.04,36.06,36500.0,23.483,23.535,23.4375,23.4505,36500.0
2008-01-31 14:40:00,36.06,36.06,36.0,36.04,23700.0,23.4505,23.4505,23.4115,23.4375,23700.0
2008-01-31 14:45:00,36.05,36.23,36.04,36.22,16800.0,23.444,23.561,23.4375,23.5545,16800.0
2008-01-31 14:50:00,36.22,36.26,36.13,36.14,27500.0,23.5545,23.5805,23.496,23.5025,27500.0
2008-01-31 14:55:00,36.12,36.19,36.07,36.18,55100.0,23.4895,23.535,23.457,23.5285,55100.0
2008-01-31 15:00:00,36.18,36.35,36.14,36.21,156500.0,23.5285,23.6391,23.5025,23.548,156500.0
2008-01-31 15:05:00,36.2,36.27,36.19,36.25,80200.0,23.5415,23.587,23.535,23.574,80200.0
2008-01-31 15:10:00,36.25,36.29,36.24,36.26,38000.0,23.574,23.6,23.5675,23.5805,38000.0
2008-01-31 15:15:00,36.27,36.35,36.27,36.32,52500.0,23.587,23.6391,23.587,23.6196,52500.0
2008-01-31 15:20:00,36.31,36.32,36.24,36.29,44300.0,23.6131,23.6196,23.5675,23.6,44300.0
2008-01-31 15:25:00,36.28,36.34,36.28,36.3,49800.0,23.5935,23.6326,23.5935,23.6066,49800.0
2008-01-31 15:30:00,36.29,36.33,36.25,36.25,40300.0,23.6,23.6261,23.574,23.574,40300.0
2008-01-31 15:35:00,36.24,36.27,36.22,36.27,43400.0,23.5675,23.587,23.5545,23.587,43400.0
2008-01-31 15:40:00,36.27,36.4,36.27,36.4,76400.0,23.587,23.6716,23.587,23.6716,76400.0
2008-01-31 15:45:00,36.37,36.42,36.37,36.39,47800.0,23.6521,23.6846,23.6521,23.6651,47800.0
2008-01-31 15:50:00,36.39,36.4,36.14,36.24,83300.0,23.6651,23.6716,23.5025,23.5675,83300.0
2008-01-31 15:55:00,36.21,36.25,36.13,36.17,58800.0,23.548,23.574,23.496,23.522,58800.0
2008-02-01 09:30:00,36.15,36.5,36.15,36.42,42800.0,23.509,23.7366,23.509,23.6846,42800.0
2008-02-01 09:35:00,36.46,36.67,36.44,36.66,12300.0,23.7106,23.8472,23.6976,23.8407,12300.0
2008-02-01 09:40:00,36.65,36.69,36.61,36.65,32000.0,23.8342,23.8602,23.8081,23.8342,32000.0
2008-02-01 09:45:00,36.65,36.68,36.53,36.54,28500.0,23.8342,23.8537,23.7561,23.7626,28500.0
2008-02-01 09:50:00,36.54,36.54,36.24,36.31,138400.0,23.7626,23.7626,23.5675,23.6131,138400.0
2008-02-01 09:55:00,36.31,36.49,36.31,36.48,40500.0,23.6131,23.7301,23.6131,23.7236,40500.0
2008-02-01 10:00:00,36.47,36.63,36.46,36.62,25900.0,23.7171,23.8212,23.7106,23.8147,25900.0
2008-02-01 10:05:00,36.63,36.69,36.61,36.64,17600.0,23.8212,23.8602,23.8081,23.8277,17600.0
2008-02-01 10:10:00,36.65,36.73,36.62,36.66,22400.0,23.8342,23.8862,23.8147,23.8407,22400.0
2008-02-01 10:15:00,36.67,36.71,36.58,36.58,40000.0,23.8472,23.8732,23.7886,23.7886,40000.0
2008-02-01 10:20:00,36.57,36.63,36.46,36.52,37500.0,23.7821,23.8212,23.7106,23.7496,37500.0
2008-02-01 10:25:00,36.51,36.59,36.45,36.56,22600.0,23.7431,23.7951,23.7041,23.7756,22600.0
2008-02-01 10:30:00,36.54,36.63,36.48,36.6,28000.0,23.7626,23.8212,23.7236,23.8016,28000.0
2008-02-01 10:35:00,36.6,36.66,36.47,36.54,23800.0,23.8016,23.8407,23.7171,23.7626,23800.0
2008-02-01 10:40:00,36.55,36.6,36.47,36.57,23800.0,23.7691,23.8016,23.7171,23.7821,23800.0
2008-02-01 10:45:00,36.57,36.6,36.49,36.53,30800.0,23.7821,23.8016,23.7301,23.7561,30800.0
2008-02-01 10:50:00,36.55,36.65,36.49,36.49,30600.0,23.7691,23.8342,23.7301,23.7301,30600.0
2008-02-01 10:55:00,36.5,36.52,36.4,36.45,44000.0,23.7366,23.7496,23.6716,23.7041,44000.0
2008-02-01 11:00:00,36.43,36.53,36.38,36.53,35900.0,23.6911,23.7561,23.6586,23.7561,35900.0
2008-02-01 11:05:00,36.5,36.53,36.45,36.46,73100.0,23.7366,23.7561,23.7041,23.7106,73100.0
2008-02-01 11:10:00,36.46,36.52,36.45,36.47,30200.0,23.7106,23.7496,23.7041,23.7171,30200.0
2008-02-01 11:15:00,36.49,36.51,36.45,36.46,46000.0,23.7301,23.7431,23.7041,23.7106,46000.0
2008-02-01 11:20:00,36.48,36.53,36.43,36.44,58100.0,23.7236,23.7561,23.6911,23.6976,58100.0
2008-02-01 11:25:00,36.45,36.49,36.36,36.38,44100.0,23.7041,23.7301,23.6456,23.6586,44100.0
2008-02-01 11:30:00,36.37,36.42,36.32,36.42,64700.0,23.6521,23.6846,23.6196,23.6846,64700.0
2008-02-01 11:35:00,36.42,36.5,36.39,36.43,33400.0,23.6846,23.7366,23.6651,23.6911,33400.0
2008-02-01 11:40:00,36.44,36.46,36.35,36.37,22600.0,23.6976,23.7106,23.6391,23.6521,22600.0
2008-02-01 11:45:00,36.36,36.37,36.28,36.32,23200.0,23.6456,23.6521,23.5935,23.6196,23200.0
2008-02-01 11:50:00,36.32,36.35,36.22,36.24,47400.0,23.6196,23.6391,23.5545,23.5675,47400.0
2008-02-01 11:55:00,36.24,36.37,36.24,36.36,28800.0,23.5675,23.6521,23.5675,23.6456,28800.0
2008-02-01 12:00:00,36.36,36.36,36.23,36.25,58200.0,23.6456,23.6456,23.561,23.574,58200.0
2008-02-01 12:05:00,36.25,36.26,36.18,36.19,31900.0,23.574,23.5805,23.5285,23.535,31900.0
2008-02-01 12:10:00,36.2,36.21,36.18,36.2,21700.0,23.5415,23.548,23.5285,23.5415,21700.0
2008-02-01 12:15:00,36.19,36.21,36.16,36.17,21600.0,23.535,23.548,23.5155,23.522,21600.0
2008-02-01 12:20:00,36.17,36.17,36.02,36.09,31900.0,23.522,23.522,23.4245,23.47,31900.0
2008-02-01 12:25:00,36.07,36.08,35.95,35.96,37400.0,23.457,23.4635,23.3789,23.3854,37400.0
2008-02-01 12:30:00,35.96,36.02,35.96,36.0,38800.0,23.3854,23.4245,23.3854,23.4115,38800.0
2008-02-01 12:35:00,36.0,36.04,35.94,35.96,29800.0,23.4115,23.4375,23.3724,23.3854,29800.0
2008-02-01 12:40:00,35.96,35.98,35.96,35.97,14100.0,23.3854,23.3984,23.3854,23.3919,14100.0
2008-02-01 12:45:00,35.98,35.98,35.87,35.87,34500.0,23.3984,23.3984,23.3269,23.3269,34500.0
2008-02-01 12:50:00,35.87,35.88,35.85,35.88,24100.0,23.3269,23.3334,23.3139,23.3334,24100.0
2008-02-01 12:55:00,35.88,35.92,35.81,35.83,24100.0,23.3334,23.3594,23.2879,23.3009,24100.0
2008-02-01 13:00:00,35.81,35.88,35.81,35.85,39700.0,23.2879,23.3334,23.2879,23.3139,39700.0
2008-02-01 13:05:00,35.83,35.87,35.72,35.72,48300.0,23.3009,23.3269,23.2294,23.2294,48300.0
2008-02-01 13:10:00,35.72,35.78,35.7,35.76,32700.0,23.2294,23.2684,23.2164,23.2554,32700.0
2008-02-01 13:15:00,35.78,35.81,35.72,35.72,32600.0,23.2684,23.2879,23.2294,23.2294,32600.0
2008-02-01 13:20:00,35.72,35.81,35.7,35.8,36900.0,23.2294,23.2879,23.2164,23.2814,36900.0
2008-02-01 13:25:00,35.8,35.81,35.73,35.74,27500.0,23.2814,23.2879,23.2359,23.2424,27500.0
2008-02-01 13:30:00,35.74,35.78,35.74,35.77,35100.0,23.2424,23.2684,23.2424,23.2619,35100.0
2008-02-01 13:35:00,35.76,35.81,35.76,35.81,14100.0,23.2554,23.2879,23.2554,23.2879,14100.0
2008-02-01 13:40:00,35.79,35.87,35.79,35.82,21600.0,23.2749,23.3269,23.2749,23.2944,21600.0
2008-02-01 13:45:00,35.81,35.86,35.8,35.84,21800.0,23.2879,23.3204,23.2814,23.3074,21800.0
2008-02-01 13:50:00,35.85,35.89,35.85,35.87,24100.0,23.3139,23.3399,23.3139,23.3269,24100.0
2008-02-01 13:55:00,35.86,35.88,35.83,35.83,17500.0,23.3204,23.3334,23.3009,23.3009,17500.0
2008-02-01 14:00:00,35.82,35.83,35.8,35.8,25400.0,23.2944,23.3009,23.2814,23.2814,25400.0
2008-02-01 14:05:00,35.81,35.82,35.79,35.82,23100.0,23.2879,23.2944,23.2749,23.2944,23100.0
2008-02-01 14:10:00,35.81,35.82,35.8,35.8,18200.0,23.2879,23.2944,23.2814,23.2814,18200.0
2008-02-01 14:15:00,35.81,35.87,35.79,35.86,34800.0,23.2879,23.3269,23.2749,23.3204,34800.0
2008-02-01 14:20:00,35.87,35.91,35.86,35.9,28400.0,23.3269,23.3529,23.3204,23.3464,28400.0
2008-02-01 14:25:00,35.9,35.92,35.89,35.91,15500.0,23.3464,23.3594,23.3399,23.3529,15500.0
2008-02-01 14:30:00,35.92,35.98,35.92,35.98,14000.0,23.3594,23.3984,23.3594,23.3984,14000.0
2008-02-01 14:35:00,35.98,36.0,35.97,35.99,33500.0,23.3984,23.4115,23.3919,23.405,33500.0
2008-02-01 14:40:00,35.99,36.0,35.98,36.0,19100.0,23.405,23.4115,23.3984,23.4115,19100.0
2008-02-01 14:45:00,36.0,36.0,35.97,35.98,19500.0,23.4115,23.4115,23.3919,23.3984,19500.0
2008-02-01 14:50:00,35.98,35.99,35.95,35.95,27700.0,23.3984,23.405,23.3789,23.3789,27700.0
2008-02-01 14:55:00,35.96,35.96,35.88,35.9,35700.0,23.3854,23.3854,23.3334,23.3464,35700.0
2008-02-01 15:00:00,35.89,35.92,35.88,35.91,50500.0,23.3399,23.3594,23.3334,23.3529,50500.0
2008-02-01 15:05:00,35.91,35.95,35.91,35.95,17900.0,23.3529,23.3789,23.3529,23.3789,17900.0
2008-02-01 15:10:00,35.94,35.95,35.88,35.88,37600.0,23.3724,23.3789,23.3334,23.3334,37600.0
2008-02-01 15:15:00,35.89,35.9,35.84,35.87,36600.0,23.3399,23.3464,23.3074,23.3269,36600.0
2008-02-01 15:20:00,35.88,35.88,35.78,35.83,55300.0,23.3334,23.3334,23.2684,23.3009,55300.0
2008-02-01 15:25:00,35.83,35.87,35.81,35.84,39300.0,23.3009,23.3269,23.2879,23.3074,39300.0
2008-02-01 15:30:00,35.83,35.9,35.82,35.88,40400.0,23.3009,23.3464,23.2944,23.3334,40400.0
2008-02-01 15:35:00,35.88,35.88,35.8,35.84,57000.0,23.3334,23.3334,23.2814,23.3074,57000.0
2008-02-01 15:40:00,35.84,35.89,35.82,35.83,57500.0,23.3074,23.3399,23.2944,23.3009,57500.0
2008-02-01 15:45:00,35.82,35.85,35.79,35.84,56600.0,23.2944,23.3139,23.2749,23.3074,56600.0
2008-02-01 15:50:00,35.83,35.95,35.82,35.94,73500.0,23.3009,23.3789,23.2944,23.3724,73500.0
2008-02-01 15:55:00,35.93,35.99,35.91,35.99,62100.0,23.3659,23.405,23.3529,23.405,62100.0
2008-02-04 09:30:00,36.0,36.15,36.0,36.02,14700.0,23.4115,23.509,23.4115,23.4245,14700.0
2008-02-04 09:35:00,36.01,36.03,35.91,35.93,10600.0,23.418,23.431,23.3529,23.3659,10600.0
2008-02-04 09:40:00,35.96,35.96,35.84,35.89,11900.0,23.3854,23.3854,23.3074,23.3399,11900.0
2008-02-04 09:45:00,35.89,35.9,35.86,35.86,7400.0,23.3399,23.3464,23.3204,23.3204,7400.0
2008-02-04 09:50:00,35.9,35.93,35.89,35.9,7200.0,23.3464,23.3659,23.3399,23.3464,7200.0
2008-02-04 09:55:00,35.89,35.91,35.84,35.88,11500.0,23.3399,23.3529,23.3074,23.3334,11500.0
2008-02-04 10:00:00,35.87,35.87,35.7,35.75,16900.0,23.3269,23.3269,23.2164,23.2489,16900.0
2008-02-04 10:05:00,35.76,35.79,35.7,35.7,15000.0,23.2554,23.2749,23.2164,23.2164,15000.0
2008-02-04 10:10:00,35.7,35.8,35.66,35.79,15700.0,23.2164,23.2814,23.1903,23.2749,15700.0
2008-02-04 10:15:00,35.79,35.89,35.77,35.87,10500.0,23.2749,23.3399,23.2619,23.3269,10500.0
2008-02-04 10:20:00,35.87,36.01,35.79,36.01,70900.0,23.3269,23.418,23.2749,23.418,70900.0
2008-02-04 10:25:00,36.0,36.03,35.97,36.02,21200.0,23.4115,23.431,23.3919,23.4245,21200.0
2008-02-04 10:30:00,36.02,36.04,35.98,36.0,15400.0,23.4245,23.4375,23.3984,23.4115,15400.0
2008-02-04 10:35:00,35.99,36.14,35.99,36.1,16600.0,23.405,23.5025,23.405,23.4765,16600.0
2008-02-04 10:40:00,36.1,36.13,36.08,36.12,11500.0,23.4765,23.496,23.4635,23.4895,11500.0
2008-02-04 10:45:00,36.12,36.27,36.12,36.19,34900.0,23.4895,23.587,23.4895,23.535,34900.0
2008-02-04 10:50:00,36.18,36.18,36.05,36.05,13200.0,23.5285,23.5285,23.444,23.444,13200.0
2008-02-04 10:55:00,36.05,36.05,35.94,35.94,10200.0,23.444,23.444,23.3724,23.3724,10200.0
2008-02-04 11:00:00,35.96,35.97,35.92,35.95,6600.0,23.3854,23.3919,23.3594,23.3789,6600.0
2008-02-04 11:05:00,35.94,36.07,35.91,36.06,9400.0,23.3724,23.457,23.3529,23.4505,9400.0
2008-02-04 11:10:00,36.04,36.06,35.98,36.04,7800.0,23.4375,23.4505,23.3984,23.4375,7800.0
2008-02-04 11:15:00,36.03,36.08,36.03,36.05,6300.0,23.431,23.4635,23.431,23.444,6300.0
2008-02-04 11:20:00,36.04,36.04,36.0,36.02,6400.0,23.4375,23.4375,23.4115,23.4245,6400.0
2008-02-04 11:25:00,36.02,36.04,36.0,36.0,10200.0,23.4245,23.4375,23.4115,23.4115,10200.0
2008-02-04 11:30:00,36.0,36.02,35.94,35.94,15500.0,23.4115,23.4245,23.3724,23.3724,15500.0
2008-02-04 11:35:00,35.93,35.94,35.83,35.83,14700.0,23.3659,23.3724,23.3009,23.3009,14700.0
2008-02-04 11:40:00,35.83,35.85,35.79,35.85,15000.0,23.3009,23.3139,23.2749,23.3139,15000.0
2008-02-04 11:45:00,35.83,35.86,35.81,35.81,9000.0,23.3009,23.3204,23.2879,23.2879,9000.0
2008-02-04 11:50:00,35.79,35.87,35.79,35.87,7700.0,23.2749,23.3269,23.2749,23.3269,7700.0
2008-02-04 11:55:00,35.87,35.9,35.76,35.8,18900.0,23.3269,23.3464,23.2554,23.2814,18900.0
2008-02-04 12:00:00,35.8,35.87,35.77,35.77,18400.0,23.2814,23.3269,23.2619,23.2619,18400.0
2008-02-04 12:05:00,35.77,35.79,35.76,35.76,6400.0,23.2619,23.2749,23.2554,23.2554,6400.0
2008-02-04 12:10:00,35.76,35.81,35.75,35.79,8400.0,23.2554,23.2879,23.2489,23.2749,8400.0
2008-02-04 12:15:00,35.79,35.8,35.75,35.75,18100.0,23.2749,23.2814,23.2489,23.2489,18100.0
2008-02-04 12:20:00,35.75,35.78,35.7,35.71,21900.0,23.2489,23.2684,23.2164,23.2229,21900.0
2008-02-04 12:25:00,35.7,35.72,35.68,35.71,11500.0,23.2164,23.2294,23.2034,23.2229,11500.0
2008-02-04 12:30:00,35.71,35.77,35.7,35.73,14100.0,23.2229,23.2619,23.2164,23.2359,14100.0
2008-02-04 12:35:00,35.74,35.74,35.68,35.69,11700.0,23.2424,23.2424,23.2034,23.2099,11700.0
2008-02-04 12:40:00,35.7,35.73,35.69,35.71,10700.0,23.2164,23.2359,23.2099,23.2229,10700.0
2008-02-04 12:45:00,35.7,35.71,35.68,35.69,5500.0,23.2164,23.2229,23.2034,23.2099,5500.0
2008-02-04 12:50:00,35.69,35.7,35.66,35.67,7200.0,23.2099,23.2164,23.1903,23.1969,7200.0
2008-02-04 12:55:00,35.67,35.71,35.65,35.71,16400.0,23.1969,23.2229,23.1838,23.2229,16400.0
2008-02-04 13:00:00,35.71,35.73,35.67,35.7,9000.0,23.2229,23.2359,23.1969,23.2164,9000.0
2008-02-04 13:05:00,35.7,35.7,35.58,35.62,15600.0,23.2164,23.2164,23.1383,23.1643,15600.0
2008-02-04 13:10:00,35.6,35.66,35.6,35.63,9000.0,23.1513,23.1903,23.1513,23.1708,9000.0
2008-02-04 13:15:00,35.63,35.67,35.63,35.67,6100.0,23.1708,23.1969,23.1708,23.1969,6100.0
2008-02-04 13:20:00,35.66,35.67,35.61,35.61,6600.0,23.1903,23.1969,23.1578,23.1578,6600.0
2008-02-04 13:25:00,35.61,35.62,35.6,35.61,7500.0,23.1578,23.1643,23.1513,23.1578,7500.0
2008-02-04 13:30:00,35.62,35.67,35.61,35.67,10800.0,23.1643,23.1969,23.1578,23.1969,10800.0
2008-02-04 13:35:00,35.66,35.74,35.66,35.7,10600.0,23.1903,23.2424,23.1903,23.2164,10600.0
2008-02-04 13:40:00,35.7,35.77,35.7,35.74,14700.0,23.2164,23.2619,23.2164,23.2424,14700.0
2008-02-04 13:45:00,35.74,35.76,35.7,35.7,18500.0,23.2424,23.2554,23.2164,23.2164,18500.0
2008-02-04 13:50:00,35.71,35.72,35.64,35.72,13700.0,23.2229,23.2294,23.1773,23.2294,13700.0
2008-02-04 13:55:00,35.73,35.73,35.68,35.72,8400.0,23.2359,23.2359,23.2034,23.2294,8400.0
2008-02-04 14:00:00,35.71,35.71,35.63,35.64,15400.0,23.2229,23.2229,23.1708,23.1773,15400.0
2008-02-04 14:05:00,35.64,35.65,35.61,35.62,10100.0,23.1773,23.1838,23.1578,23.1643,10100.0
2008-02-04 14:10:00,35.62,35.65,35.61,35.64,13100.0,23.1643,23.1838,23.1578,23.1773,13100.0
2008-02-04 14:15:00,35.64,35.7,35.63,35.7,10200.0,23.1773,23.2164,23.1708,23.2164,10200.0
2008-02-04 14:20:00,35.69,35.75,35.68,35.74,9700.0,23.2099,23.2489,23.2034,23.2424,9700.0
2008-02-04 14:25:00,35.73,35.75,35.72,35.72,10700.0,23.2359,23.2489,23.2294,23.2294,10700.0
2008-02-04 14:30:00,35.72,35.72,35.57,35.58,31100.0,23.2294,23.2294,23.1318,23.1383,31100.0
2008-02-04 14:35:00,35.58,35.61,35.57,35.6,18800.0,23.1383,23.1578,23.1318,23.1513,18800.0
2008-02-04 14:40:00,35.58,35.64,35.56,35.63,15000.0,23.1383,23.1773,23.1253,23.1708,15000.0
2008-02-04 14:45:00,35.62,35.63,35.58,35.61,9900.0,23.1643,23.1708,23.1383,23.1578,9900.0
2008-02-04 14:50:00,35.61,35.63,35.58,35.6,11800.0,23.1578,23.1708,23.1383,23.1513,11800.0
2008-02-04 14:55:00,35.61,35.63,35.59,35.62,21600.0,23.1578,23.1708,23.1448,23.1643,21600.0
2008-02-04 15:00:00,35.62,35.66,35.6,35.66,22000.0,23.1643,23.1903,23.1513,23.1903,22000.0
2008-02-04 15:05:00,35.65,35.69,35.62,35.67,17900.0,23.1838,23.2099,23.1643,23.1969,17900.0
2008-02-04 15:10:00,35.66,35.68,35.64,35.64,14400.0,23.1903,23.2034,23.1773,23.1773,14400.0
2008-02-04 15:15:00,35.64,35.67,35.61,35.63,24800.0,23.1773,23.1969,23.1578,23.1708,24800.0
2008-02-04 15:20:00,35.64,35.69,35.62,35.64,17200.0,23.1773,23.2099,23.1643,23.1773,17200.0
2008-02-04 15:25:00,35.63,35.63,35.59,35.6,22300.0,23.1708,23.1708,23.1448,23.1513,22300.0
2008-02-04 15:30:00,35.59,35.63,35.57,35.6,45600.0,23.1448,23.1708,23.1318,23.1513,45600.0
2008-02-04 15:35:00,35.6,35.61,35.55,35.57,26500.0,23.1513,23.1578,23.1188,23.1318,26500.0
2008-02-04 15:40:00,35.57,35.6,35.54,35.58,31700.0,23.1318,23.1513,23.1123,23.1383,31700.0
2008-02-04 15:45:00,35.58,35.58,35.54,35.56,25900.0,23.1383,23.1383,23.1123,23.1253,25900.0
2008-02-04 15:50:00,35.55,35.58,35.54,35.58,37500.0,23.1188,23.1383,23.1123,23.1383,37500.0
2008-02-04 15:55:00,35.58,35.6,35.54,35.6,40000.0,23.1383,23.1513,23.1123,23.1513,40000.0
2008-02-05 09:30:00,35.11,35.34,35.07,35.2,36200.0,22.8327,22.9822,22.8067,22.8912,36200.0
2008-02-05 09:35:00,35.2,35.2,35.01,35.01,13000.0,22.8912,22.8912,22.7676,22.7676,13000.0
2008-02-05 09:40:00,35.01,35.04,34.86,34.9,16900.0,22.7676,22.7871,22.6701,22.6961,16900.0
2008-02-05 09:45:00,34.9,34.92,34.81,34.85,22400.0,22.6961,22.7091,22.6376,22.6636,22400.0
2008-02-05 09:50:00,34.86,34.93,34.86,34.89,21800.0,22.6701,22.7156,22.6701,22.6896,21800.0
2008-02-05 09:55:00,34.89,35.07,34.89,35.05,32100.0,22.6896,22.8067,22.6896,22.7937,32100.0
2008-02-05 10:00:00,35.05,35.15,35.05,35.14,21800.0,22.7937,22.8587,22.7937,22.8522,21800.0
2008-02-05 10:05:00,35.14,35.14,35.03,35.12,25600.0,22.8522,22.8522,22.7806,22.8392,25600.0
2008-02-05 10:10:00,35.12,35.13,35.07,35.08,11300.0,22.8392,22.8457,22.8067,22.8132,11300.0
2008-02-05 10:15:00,35.07,35.15,35.05,35.13,21700.0,22.8067,22.8587,22.7937,22.8457,21700.0
2008-02-05 10:20:00,35.13,35.16,35.13,35.13,11900.0,22.8457,22.8652,22.8457,22.8457,11900.0
2008-02-05 10:25:00,35.12,35.2,35.1,35.2,14200.0,22.8392,22.8912,22.8262,22.8912,14200.0
2008-02-05 10:30:00,35.21,35.23,35.06,35.07,17400.0,22.8977,22.9107,22.8002,22.8067,17400.0
2008-02-05 10:35:00,35.07,35.08,35.02,35.05,17300.0,22.8067,22.8132,22.7741,22.7937,17300.0
2008-02-05 10:40:00,35.05,35.05,35.0,35.0,14600.0,22.7937,22.7937,22.7611,22.7611,14600.0
2008-02-05 10:45:00,35.0,35.01,34.94,34.95,22000.0,22.7611,22.7676,22.7221,22.7286,22000.0
2008-02-05 10:50:00,34.95,34.97,34.93,34.97,18300.0,22.7286,22.7416,22.7156,22.7416,18300.0
2008-02-05 10:55:00,34.97,34.97,34.91,34.97,18500.0,22.7416,22.7416,22.7026,22.7416,18500.0
2008-02-05 11:00:00,34.98,34.98,34.91,34.92,7600.0,22.7481,22.7481,22.7026,22.7091,7600.0
2008-02-05 11:05:00,34.91,34.93,34.87,34.93,20600.0,22.7026,22.7156,22.6766,22.7156,20600.0
2008-02-05 11:10:00,34.93,35.02,34.93,35.02,20600.0,22.7156,22.7741,22.7156,22.7741,20600.0
2008-02-05 11:15:00,35.02,35.02,34.94,34.95,16700.0,22.7741,22.7741,22.7221,22.7286,16700.0
2008-02-05 11:20:00,34.96,35.05,34.95,35.04,13800.0,22.7351,22.7937,22.7286,22.7871,13800.0
2008-02-05 11:25:00,35.05,35.07,35.0,35.0,17700.0,22.7937,22.8067,22.7611,22.7611,17700.0
2008-02-05 11:30:00,34.99,35.12,34.99,35.12,13200.0,22.7546,22.8392,22.7546,22.8392,13200.0
2008-02-05 11:35:00,35.13,35.16,35.12,35.14,10000.0,22.8457,22.8652,22.8392,22.8522,10000.0
2008-02-05 11:40:00,35.14,35.14,35.09,35.1,11200.0,22.8522,22.8522,22.8197,22.8262,11200.0
2008-02-05 11:45:00,35.11,35.2,35.11,35.2,12900.0,22.8327,22.8912,22.8327,22.8912,12900.0
2008-02-05 11:50:00,35.2,35.24,35.2,35.23,11600.0,22.8912,22.9172,22.8912,22.9107,11600.0
2008-02-05 11:55:00,35.23,35.23,35.21,35.23,15200.0,22.9107,22.9107,22.8977,22.9107,15200.0
2008-02-05 12:00:00,35.23,35.23,35.21,35.22,5900.0,22.9107,22.9107,22.8977,22.9042,5900.0
2008-02-05 12:05:00,35.23,35.25,35.21,35.22,19000.0,22.9107,22.9237,22.8977,22.9042,19000.0
2008-02-05 12:10:00,35.23,35.24,35.2,35.24,17100.0,22.9107,22.9172,22.8912,22.9172,17100.0
2008-02-05 12:15:00,35.24,35.26,35.21,35.24,10300.0,22.9172,22.9302,22.8977,22.9172,10300.0
2008-02-05 12:20:00,35.24,35.24,35.21,35.23,6300.0,22.9172,22.9172,22.8977,22.9107,6300.0
2008-02-05 12:25:00,35.22,35.23,35.09,35.1,21400.0,22.9042,22.9107,22.8197,22.8262,21400.0
2008-02-05 12:30:00,35.12,35.12,35.05,35.08,10400.0,22.8392,22.8392,22.7937,22.8132,10400.0
2008-02-05 12:35:00,35.08,35.08,34.99,35.04,13200.0,22.8132,22.8132,22.7546,22.7871,13200.0
2008-02-05 12:40:00,35.03,35.08,35.0,35.07,11300.0,22.7806,22.8132,22.7611,22.8067,11300.0
2008-02-05 12:45:00,35.08,35.16,35.05,35.16,35700.0,22.8132,22.8652,22.7937,22.8652,35700.0
2008-02-05 12:50:00,35.15,35.21,35.14,35.2,12600.0,22.8587,22.8977,22.8522,22.8912,12600.0
2008-02-05 12:55:00,35.2,35.21,35.19,35.19,9200.0,22.8912,22.8977,22.8847,22.8847,9200.0
2008-02-05 13:00:00,35.19,35.22,35.18,35.2,12100.0,22.8847,22.9042,22.8782,22.8912,12100.0
2008-02-05 13:05:00,35.21,35.22,35.15,35.15,16400.0,22.8977,22.9042,22.8587,22.8587,16400.0
2008-02-05 13:10:00,35.16,35.2,35.12,35.2,31700.0,22.8652,22.8912,22.8392,22.8912,31700.0
2008-02-05 13:15:00,35.19,35.2,35.19,35.19,7600.0,22.8847,22.8912,22.8847,22.8847,7600.0
2008-02-05 13:20:00,35.19,35.21,35.19,35.2,15500.0,22.8847,22.8977,22.8847,22.8912,15500.0
2008-02-05 13:25:00,35.21,35.21,35.18,35.2,11300.0,22.8977,22.8977,22.8782,22.8912,11300.0
2008-02-05 13:30:00,35.19,35.19,35.15,35.16,16200.0,22.8847,22.8847,22.8587,22.8652,16200.0
2008-02-05 13:35:00,35.16,35.2,35.16,35.19,20200.0,22.8652,22.8912,22.8652,22.8847,20200.0
2008-02-05 13:40:00,35.19,35.22,35.18,35.2,13900.0,22.8847,22.9042,22.8782,22.8912,13900.0
2008-02-05 13:45:00,35.21,35.21,35.17,35.2,25000.0,22.8977,22.8977,22.8717,22.8912,25000.0
2008-02-05 13:50:00,35.2,35.22,35.19,35.22,13600.0,22.8912,22.9042,22.8847,22.9042,13600.0
2008-02-05 13:55:00,35.22,35.22,35.2,35.21,11300.0,22.9042,22.9042,22.8912,22.8977,11300.0
2008-02-05 14:00:00,35.21,35.21,35.16,35.19,34500.0,22.8977,22.8977,22.8652,22.8847,34500.0
2008-02-05 14:05:00,35.18,35.22,35.16,35.21,16500.0,22.8782,22.9042,22.8652,22.8977,16500.0
2008-02-05 14:10:00,35.21,35.22,35.2,35.22,10800.0,22.8977,22.9042,22.8912,22.9042,10800.0
2008-02-05 14:15:00,35.21,35.23,35.2,35.23,13800.0,22.8977,22.9107,22.8912,22.9107,13800.0
2008-02-05 14:20:00,35.23,35.25,35.21,35.25,16800.0,22.9107,22.9237,22.8977,22.9237,16800.0
2008-02-05 14:25:00,35.25,35.25,35.21,35.23,12200.0,22.9237,22.9237,22.8977,22.9107,12200.0
2008-02-05 14:30:00,35.23,35.24,35.19,35.21,18100.0,22.9107,22.9172,22.8847,22.8977,18100.0
2008-02-05 14:35:00,35.21,35.22,35.2,35.2,36100.0,22.8977,22.9042,22.8912,22.8912,36100.0
2008-02-05 14:40:00,35.2,35.21,35.19,35.21,14600.0,22.8912,22.8977,22.8847,22.8977,14600.0
2008-02-05 14:45:00,35.19,35.19,35.17,35.18,18800.0,22.8847,22.8847,22.8717,22.8782,18800.0
2008-02-05 14:50:00,35.18,35.19,35.17,35.18,27000.0,22.8782,22.8847,22.8717,22.8782,27000.0
2008-02-05 14:55:00,35.17,35.19,35.15,35.15,23000.0,22.8717,22.8847,22.8587,22.8587,23000.0
2008-02-05 15:00:00,35.15,35.16,35.13,35.13,24300.0,22.8587,22.8652,22.8457,22.8457,24300.0
2008-02-05 15:05:00,35.13,35.16,35.13,35.15,23300.0,22.8457,22.8652,22.8457,22.8587,23300.0
2008-02-05 15:10:00,35.15,35.16,35.14,35.16,19100.0,22.8587,22.8652,22.8522,22.8652,19100.0
2008-02-05 15:15:00,35.16,35.2,35.16,35.19,28600.0,22.8652,22.8912,22.8652,22.8847,28600.0
2008-02-05 15:20:00,35.19,35.22,35.16,35.17,29900.0,22.8847,22.9042,22.8652,22.8717,29900.0
2008-02-05 15:25:00,35.16,35.21,35.13,35.19,34100.0,22.8652,22.8977,22.8457,22.8847,34100.0
2008-02-05 15:30:00,35.19,35.19,35.14,35.14,18000.0,22.8847,22.8847,22.8522,22.8522,18000.0
2008-02-05 15:35:00,35.14,35.17,35.14,35.15,31800.0,22.8522,22.8717,22.8522,22.8587,31800.0
2008-02-05 15:40:00,35.15,35.17,35.04,35.06,45600.0,22.8587,22.8717,22.7871,22.8002,45600.0
2008-02-05 15:45:00,35.06,35.15,35.05,35.13,69500.0,22.8002,22.8587,22.7937,22.8457,69500.0
2008-02-05 15:50:00,35.13,35.16,35.1,35.13,105700.0,22.8457,22.8652,22.8262,22.8457,105700.0
2008-02-05 15:55:00,35.14,35.17,35.1,35.15,101400.0,22.8522,22.8717,22.8262,22.8587,101400.0
2008-02-06 09:30:00,35.36,35.58,35.36,35.53,23800.0,22.9953,23.1383,22.9953,23.1058,23800.0
2008-02-06 09:35:00,35.55,35.56,35.34,35.38,13700.0,23.1188,23.1253,22.9822,23.0083,13700.0
2008-02-06 09:40:00,35.36,35.38,35.27,35.29,12200.0,22.9953,23.0083,22.9367,22.9497,12200.0
2008-02-06 09:45:00,35.29,35.4,35.28,35.34,18800.0,22.9497,23.0213,22.9432,22.9822,18800.0
2008-02-06 09:50:00,35.3,35.35,35.12,35.12,17000.0,22.9562,22.9887,22.8392,22.8392,17000.0
2008-02-06 09:55:00,35.15,35.15,35.07,35.11,16700.0,22.8587,22.8587,22.8067,22.8327,16700.0
2008-02-06 10:00:00,35.14,35.16,35.05,35.1,18600.0,22.8522,22.8652,22.7937,22.8262,18600.0
2008-02-06 10:05:00,35.11,35.12,35.04,35.1,15600.0,22.8327,22.8392,22.7871,22.8262,15600.0
2008-02-06 10:10:00,35.11,35.16,35.06,35.13,15500.0,22.8327,22.8652,22.8002,22.8457,15500.0
2008-02-06 10:15:00,35.17,35.17,35.08,35.09,20100.0,22.8717,22.8717,22.8132,22.8197,20100.0
2008-02-06 10:20:00,35.09,35.15,35.09,35.13,13400.0,22.8197,22.8587,22.8197,22.8457,13400.0
2008-02-06 10:25:00,35.13,35.16,35.1,35.13,8600.0,22.8457,22.8652,22.8262,22.8457,8600.0
2008-02-06 10:30:00,35.12,35.27,35.12,35.27,22800.0,22.8392,22.9367,22.8392,22.9367,22800.0
2008-02-06 10:35:00,35.23,35.28,35.19,35.28,16000.0,22.9107,22.9432,22.8847,22.9432,16000.0
2008-02-06 10:40:00,35.27,35.36,35.26,35.34,16400.0,22.9367,22.9953,22.9302,22.9822,16400.0
2008-02-06 10:45:00,35.34,35.37,35.3,35.35,12400.0,22.9822,23.0018,22.9562,22.9887,12400.0
2008-02-06 10:50:00,35.33,35.34,35.28,35.28,9300.0,22.9757,22.9822,22.9432,22.9432,9300.0
2008-02-06 10:55:00,35.29,35.3,35.24,35.27,10500.0,22.9497,22.9562,22.9172,22.9367,10500.0
2008-02-06 11:00:00,35.26,35.34,35.25,35.34,9800.0,22.9302,22.9822,22.9237,22.9822,9800.0
2008-02-06 11:05:00,35.34,35.35,35.31,35.35,18400.0,22.9822,22.9887,22.9627,22.9887,18400.0
2008-02-06 11:10:00,35.35,35.35,35.29,35.3,12600.0,22.9887,22.9887,22.9497,22.9562,12600.0
2008-02-06 11:15:00,35.3,35.3,35.22,35.22,14900.0,22.9562,22.9562,22.9042,22.9042,14900.0
2008-02-06 11:20:00,35.23,35.31,35.23,35.31,7800.0,22.9107,22.9627,22.9107,22.9627,7800.0
2008-02-06 11:25:00,35.31,35.35,35.29,35.33,10000.0,22.9627,22.9887,22.9497,22.9757,10000.0
2008-02-06 11:30:00,35.34,35.36,35.3,35.3,15400.0,22.9822,22.9953,22.9562,22.9562,15400.0
2008-02-06 11:35:00,35.3,35.38,35.3,35.36,11900.0,22.9562,23.0083,22.9562,22.9953,11900.0
2008-02-06 11:40:00,35.36,35.37,35.3,35.32,11000.0,22.9953,23.0018,22.9562,22.9692,11000.0
2008-02-06 11:45:00,35.31,35.32,35.29,35.3,6400.0,22.9627,22.9692,22.9497,22.9562,6400.0
2008-02-06 11:50:00,35.31,35.31,35.3,35.3,6000.0,22.9627,22.9627,22.9562,22.9562,6000.0
2008-02-06 11:55:00,35.31,35.31,35.29,35.29,16100.0,22.9627,22.9627,22.9497,22.9497,16100.0
2008-02-06 12:00:00,35.3,35.4,35.3,35.39,11600.0,22.9562,23.0213,22.9562,23.0148,11600.0
2008-02-06 12:05:00,35.4,35.42,35.4,35.41,12500.0,23.0213,23.0343,23.0213,23.0278,12500.0
2008-02-06 12:10:00,35.4,35.41,35.34,35.38,10100.0,23.0213,23.0278,22.9822,23.0083,10100.0
2008-02-06 12:15:00,35.38,35.38,35.37,35.38,9100.0,23.0083,23.0083,23.0018,23.0083,9100.0
2008-02-06 12:20:00,35.38,35.41,35.37,35.41,8400.0,23.0083,23.0278,23.0018,23.0278,8400.0
2008-02-06 12:25:00,35.4,35.41,35.39,35.4,10300.0,23.0213,23.0278,23.0148,23.0213,10300.0
2008-02-06 12:30:00,35.4,35.42,35.37,35.39,11300.0,23.0213,23.0343,23.0018,23.0148,11300.0
2008-02-06 12:35:00,35.39,35.44,35.38,35.42,9600.0,23.0148,23.0473,23.0083,23.0343,9600.0
2008-02-06 12:40:00,35.42,35.44,35.39,35.39,8500.0,23.0343,23.0473,23.0148,23.0148,8500.0
2008-02-06 12:45:00,35.39,35.39,35.32,35.32,9600.0,23.0148,23.0148,22.9692,22.9692,9600.0
2008-02-06 12:50:00,35.33,35.34,35.32,35.33,5700.0,22.9757,22.9822,22.9692,22.9757,5700.0
2008-02-06 12:55:00,35.33,35.33,35.28,35.28,11200.0,22.9757,22.9757,22.9432,22.9432,11200.0
2008-02-06 13:00:00,35.28,35.31,35.26,35.31,7300.0,22.9432,22.9627,22.9302,22.9627,7300.0
2008-02-06 13:05:00,35.31,35.34,35.3,35.34,11200.0,22.9627,22.9822,22.9562,22.9822,11200.0
2008-02-06 13:10:00,35.33,35.34,35.3,35.3,8300.0,22.9757,22.9822,22.9562,22.9562,8300.0
2008-02-06 13:15:00,35.3,35.35,35.28,35.28,14200.0,22.9562,22.9887,22.9432,22.9432,14200.0
2008-02-06 13:20:00,35.3,35.32,35.26,35.3,9600.0,22.9562,22.9692,22.9302,22.9562,9600.0
2008-02-06 13:25:00,35.29,35.32,35.28,35.31,4600.0,22.9497,22.9692,22.9432,22.9627,4600.0
2008-02-06 13:30:00,35.31,35.33,35.29,35.3,8100.0,22.9627,22.9757,22.9497,22.9562,8100.0
2008-02-06 13:35:00,35.29,35.38,35.28,35.38,27200.0,22.9497,23.0083,22.9432,23.0083,27200.0
2008-02-06 13:40:00,35.36,35.37,35.24,35.24,19200.0,22.9953,23.0018,22.9172,22.9172,19200.0
2008-02-06 13:45:00,35.23,35.25,35.22,35.23,13600.0,22.9107,22.9237,22.9042,22.9107,13600.0
2008-02-06 13:50:00,35.24,35.25,35.22,35.22,11800.0,22.9172,22.9237,22.9042,22.9042,11800.0
2008-02-06 13:55:00,35.22,35.25,35.18,35.2,10800.0,22.9042,22.9237,22.8782,22.8912,10800.0
2008-02-06 14:00:00,35.2,35.25,35.2,35.24,8300.0,22.8912,22.9237,22.8912,22.9172,8300.0
2008-02-06 14:05:00,35.24,35.25,35.23,35.24,14600.0,22.9172,22.9237,22.9107,22.9172,14600.0
2008-02-06 14:10:00,35.24,35.24,35.16,35.2,14700.0,22.9172,22.9172,22.8652,22.8912,14700.0
2008-02-06 14:15:00,35.21,35.24,35.16,35.17,31200.0,22.8977,22.9172,22.8652,22.8717,31200.0
2008-02-06 14:20:00,35.18,35.21,35.16,35.16,7500.0,22.8782,22.8977,22.8652,22.8652,7500.0
2008-02-06 14:25:00,35.17,35.21,35.16,35.17,12800.0,22.8717,22.8977,22.8652,22.8717,12800.0
2008-02-06 14:30:00,35.17,35.2,35.15,35.2,17000.0,22.8717,22.8912,22.8587,22.8912,17000.0
2008-02-06 14:35:00,35.2,35.24,35.14,35.22,37900.0,22.8912,22.9172,22.8522,22.9042,37900.0
2008-02-06 14:40:00,35.22,35.23,35.17,35.19,13300.0,22.9042,22.9107,22.8717,22.8847,13300.0
2008-02-06 14:45:00,35.2,35.25,35.2,35.23,15500.0,22.8912,22.9237,22.8912,22.9107,15500.0
2008-02-06 14:50:00,35.23,35.23,35.19,35.2,11300.0,22.9107,22.9107,22.8847,22.8912,11300.0
2008-02-06 14:55:00,35.21,35.21,35.17,35.17,11200.0,22.8977,22.8977,22.8717,22.8717,11200.0
2008-02-06 15:00:00,35.17,35.2,35.15,35.18,36200.0,22.8717,22.8912,22.8587,22.8782,36200.0
2008-02-06 15:05:00,35.19,35.2,35.17,35.19,15500.0,22.8847,22.8912,22.8717,22.8847,15500.0
2008-02-06 15:10:00,35.19,35.19,35.14,35.14,16100.0,22.8847,22.8847,22.8522,22.8522,16100.0
2008-02-06 15:15:00,35.13,35.13,35.04,35.08,30900.0,22.8457,22.8457,22.7871,22.8132,30900.0
2008-02-06 15:20:00,35.08,35.11,35.02,35.09,15400.0,22.8132,22.8327,22.7741,22.8197,15400.0
2008-02-06 15:25:00,35.09,35.11,35.07,35.08,17900.0,22.8197,22.8327,22.8067,22.8132,17900.0
2008-02-06 15:30:00,35.07,35.1,35.06,35.06,22400.0,22.8067,22.8262,22.8002,22.8002,22400.0
2008-02-06 15:35:00,35.06,35.12,35.05,35.11,26900.0,22.8002,22.8392,22.7937,22.8327,26900.0
2008-02-06 15:40:00,35.11,35.11,35.03,35.03,20000.0,22.8327,22.8327,22.7806,22.7806,20000.0
2008-02-06 15:45:00,35.05,35.06,35.0,35.04,23700.0,22.7937,22.8002,22.7611,22.7871,23700.0
2008-02-06 15:50:00,35.04,35.05,35.0,35.01,29400.0,22.7871,22.7937,22.7611,22.7676,29400.0
2008-02-06 15:55:00,35.01,35.07,35.0,35.04,41900.0,22.7676,22.8067,22.7611,22.7871,41900.0
2008-02-07 09:30:00,34.9,35.15,34.9,35.15,17000.0,22.6961,22.8587,22.6961,22.8587,17000.0
2008-02-07 09:35:00,35.15,35.18,35.0,35.05,11800.0,22.8587,22.8782,22.7611,22.7937,11800.0
2008-02-07 09:40:00,35.04,35.09,35.0,35.05,15100.0,22.7871,22.8197,22.7611,22.7937,15100.0
2008-02-07 09:45:00,35.07,35.1,35.03,35.1,11300.0,22.8067,22.8262,22.7806,22.8262,11300.0
2008-02-07 09:50:00,35.1,35.1,35.01,35.05,9500.0,22.8262,22.8262,22.7676,22.7937,9500.0
2008-02-07 09:55:00,35.03,35.17,35.01,35.17,9200.0,22.7806,22.8717,22.7676,22.8717,9200.0
2008-02-07 10:00:00,35.14,35.22,35.05,35.22,37300.0,22.8522,22.9042,22.7937,22.9042,37300.0
2008-02-07 10:05:00,35.26,35.34,35.23,35.26,17500.0,22.9302,22.9822,22.9107,22.9302,17500.0
2008-02-07 10:10:00,35.27,35.32,35.2,35.29,17000.0,22.9367,22.9692,22.8912,22.9497,17000.0
2008-02-07 10:15:00,35.27,35.3,35.23,35.25,17200.0,22.9367,22.9562,22.9107,22.9237,17200.0
2008-02-07 10:20:00,35.25,35.33,35.16,35.16,11300.0,22.9237,22.9757,22.8652,22.8652,11300.0
2008-02-07 10:25:00,35.16,35.21,35.15,35.2,10100.0,22.8652,22.8977,22.8587,22.8912,10100.0
2008-02-07 10:30:00,35.18,35.2,35.14,35.16,12000.0,22.8782,22.8912,22.8522,22.8652,12000.0
2008-02-07 10:35:00,35.17,35.18,35.03,35.05,12600.0,22.8717,22.8782,22.7806,22.7937,12600.0
2008-02-07 10:40:00,35.04,35.09,35.01,35.09,16300.0,22.7871,22.8197,22.7676,22.8197,16300.0
2008-02-07 10:45:00,35.1,35.1,34.88,34.88,38500.0,22.8262,22.8262,22.6831,22.6831,38500.0
2008-02-07 10:50:00,34.88,34.92,34.84,34.91,19100.0,22.6831,22.7091,22.6571,22.7026,19100.0
2008-02-07 10:55:00,34.92,34.97,34.88,34.94,11000.0,22.7091,22.7416,22.6831,22.7221,11000.0
2008-02-07 11:00:00,34.95,34.98,34.86,34.86,15400.0,22.7286,22.7481,22.6701,22.6701,15400.0
2008-02-07 11:05:00,34.86,34.89,34.8,34.82,18200.0,22.6701,22.6896,22.6311,22.6441,18200.0
2008-02-07 11:10:00,34.81,34.81,34.71,34.74,16600.0,22.6376,22.6376,22.5725,22.5921,16600.0
2008-02-07 11:15:00,34.74,34.76,34.71,34.72,12000.0,22.5921,22.6051,22.5725,22.579,12000.0
2008-02-07 11:20:00,34.72,34.79,34.71,34.78,11500.0,22.579,22.6246,22.5725,22.6181,11500.0
2008-02-07 11:25:00,34.79,34.8,34.7,34.71,12500.0,22.6246,22.6311,22.566,22.5725,12500.0
2008-02-07 11:30:00,34.74,34.77,34.74,34.75,13100.0,22.5921,22.6116,22.5921,22.5986,13100.0
2008-02-07 11:35:00,34.77,34.77,34.64,34.67,22600.0,22.6116,22.6116,22.527,22.5465,22600.0
2008-02-07 11:40:00,34.68,34.77,34.68,34.76,18400.0,22.553,22.6116,22.553,22.6051,18400.0
2008-02-07 11:45:00,34.76,34.78,34.7,34.7,44800.0,22.6051,22.6181,22.566,22.566,44800.0
2008-02-07 11:50:00,34.69,34.74,34.67,34.72,25800.0,22.5595,22.5921,22.5465,22.579,25800.0
2008-02-07 11:55:00,34.71,34.74,34.64,34.65,17700.0,22.5725,22.5921,22.527,22.5335,17700.0
2008-02-07 12:00:00,34.64,34.65,34.59,34.63,18500.0,22.527,22.5335,22.4945,22.5205,18500.0
2008-02-07 12:05:00,34.63,34.64,34.61,34.61,12100.0,22.5205,22.527,22.5075,22.5075,12100.0
2008-02-07 12:10:00,34.62,34.65,34.62,34.62,13200.0,22.514,22.5335,22.514,22.514,13200.0
2008-02-07 12:15:00,34.64,34.64,34.61,34.61,10200.0,22.527,22.527,22.5075,22.5075,10200.0
2008-02-07 12:20:00,34.62,34.64,34.61,34.62,11900.0,22.514,22.527,22.5075,22.514,11900.0
2008-02-07 12:25:00,34.62,34.71,34.6,34.65,20200.0,22.514,22.5725,22.501,22.5335,20200.0
2008-02-07 12:30:00,34.64,34.74,34.64,34.72,14000.0,22.527,22.5921,22.527,22.579,14000.0
2008-02-07 12:35:00,34.73,34.77,34.68,34.69,12100.0,22.5856,22.6116,22.553,22.5595,12100.0
2008-02-07 12:40:00,34.69,34.7,34.64,34.68,14100.0,22.5595,22.566,22.527,22.553,14100.0
2008-02-07 12:45:00,34.67,34.67,34.61,34.63,16300.0,22.5465,22.5465,22.5075,22.5205,16300.0
2008-02-07 12:50:00,34.62,34.64,34.62,34.64,12400.0,22.514,22.527,22.514,22.527,12400.0
2008-02-07 12:55:00,34.64,34.64,34.61,34.62,11300.0,22.527,22.527,22.5075,22.514,11300.0
2008-02-07 13:00:00,34.62,34.64,34.6,34.64,26000.0,22.514,22.527,22.501,22.527,26000.0
2008-02-07 13:05:00,34.64,34.64,34.6,34.61,18600.0,22.527,22.527,22.501,22.5075,18600.0
2008-02-07 13:10:00,34.61,34.62,34.6,34.62,10900.0,22.5075,22.514,22.501,22.514,10900.0
2008-02-07 13:15:00,34.62,34.63,34.6,34.63,20900.0,22.514,22.5205,22.501,22.5205,20900.0
2008-02-07 13:20:00,34.62,34.69,34.61,34.66,16900.0,22.514,22.5595,22.5075,22.54,16900.0
2008-02-07 13:25:00,34.67,34.75,34.67,34.7,21200.0,22.5465,22.5986,22.5465,22.566,21200.0
2008-02-07 13:30:00,34.69,34.71,34.64,34.69,14900.0,22.5595,22.5725,22.527,22.5595,14900.0
2008-02-07 13:35:00,34.67,34.69,34.63,34.69,14000.0,22.5465,22.5595,22.5205,22.5595,14000.0
2008-02-07 13:40:00,34.7,34.75,34.68,34.74,12400.0,22.566,22.5986,22.553,22.5921,12400.0
2008-02-07 13:45:00,34.74,34.77,34.73,34.73,9700.0,22.5921,22.6116,22.5856,22.5856,9700.0
2008-02-07 13:50:00,34.74,34.81,34.71,34.81,16200.0,22.5921,22.6376,22.5725,22.6376,16200.0
2008-02-07 13:55:00,34.79,34.89,34.77,34.85,22100.0,22.6246,22.6896,22.6116,22.6636,22100.0
2008-02-07 14:00:00,34.86,34.94,34.82,34.9,33100.0,22.6701,22.7221,22.6441,22.6961,33100.0
2008-02-07 14:05:00,34.91,34.93,34.83,34.86,18900.0,22.7026,22.7156,22.6506,22.6701,18900.0
2008-02-07 14:10:00,34.85,34.88,34.8,34.82,19400.0,22.6636,22.6831,22.6311,22.6441,19400.0
2008-02-07 14:15:00,34.81,34.84,34.79,34.83,17000.0,22.6376,22.6571,22.6246,22.6506,17000.0
2008-02-07 14:20:00,34.81,34.84,34.75,34.78,23900.0,22.6376,22.6571,22.5986,22.6181,23900.0
2008-02-07 14:25:00,34.77,34.87,34.74,34.85,23100.0,22.6116,22.6766,22.5921,22.6636,23100.0
2008-02-07 14:30:00,34.85,34.85,34.73,34.75,17700.0,22.6636,22.6636,22.5856,22.5986,17700.0
2008-02-07 14:35:00,34.75,34.81,34.67,34.74,35600.0,22.5986,22.6376,22.5465,22.5921,35600.0
2008-02-07 14:40:00,34.74,34.79,34.67,34.69,22000.0,22.5921,22.6246,22.5465,22.5595,22000.0
2008-02-07 14:45:00,34.69,34.82,34.69,34.79,22600.0,22.5595,22.6441,22.5595,22.6246,22600.0
2008-02-07 14:50:00,34.78,34.8,34.72,34.77,27100.0,22.6181,22.6311,22.579,22.6116,27100.0
2008-02-07 14:55:00,34.76,34.8,34.72,34.72,26000.0,22.6051,22.6311,22.579,22.579,26000.0
2008-02-07 15:00:00,34.73,34.77,34.71,34.73,37000.0,22.5856,22.6116,22.5725,22.5856,37000.0
2008-02-07 15:05:00,34.74,34.75,34.65,34.66,43800.0,22.5921,22.5986,22.5335,22.54,43800.0
2008-02-07 15:10:00,34.67,34.72,34.65,34.67,34000.0,22.5465,22.579,22.5335,22.5465,34000.0
2008-02-07 15:15:00,34.67,34.73,34.67,34.72,66200.0,22.5465,22.5856,22.5465,22.579,66200.0
2008-02-07 15:20:00,34.72,34.75,34.7,34.74,34500.0,22.579,22.5986,22.566,22.5921,34500.0
2008-02-07 15:25:00,34.74,34.82,34.71,34.74,31400.0,22.5921,22.6441,22.5725,22.5921,31400.0
2008-02-07 15:30:00,34.75,34.87,34.75,34.87,34900.0,22.5986,22.6766,22.5986,22.6766,34900.0
2008-02-07 15:35:00,34.86,34.88,34.78,34.85,36300.0,22.6701,22.6831,22.6181,22.6636,36300.0
2008-02-07 15:40:00,34.85,34.88,34.75,34.75,23700.0,22.6636,22.6831,22.5986,22.5986,23700.0
2008-02-07 15:45:00,34.74,34.78,34.7,34.73,34600.0,22.5921,22.6181,22.566,22.5856,34600.0
2008-02-07 15:50:00,34.72,34.89,34.72,34.88,51300.0,22.579,22.6896,22.579,22.6831,51300.0
2008-02-07 15:55:00,34.88,34.9,34.84,34.89,44700.0,22.6831,22.6961,22.6571,22.6896,44700.0
2008-02-08 09:30:00,34.68,34.7,34.59,34.59,15500.0,22.553,22.566,22.4945,22.4945,15500.0
2008-02-08 09:35:00,34.63,34.67,34.5,34.64,12400.0,22.5205,22.5465,22.436,22.527,12400.0
2008-02-08 09:40:00,34.66,34.77,34.57,34.57,20400.0,22.54,22.6116,22.4815,22.4815,20400.0
2008-02-08 09:45:00,34.59,34.73,34.55,34.68,13400.0,22.4945,22.5856,22.4685,22.553,13400.0
2008-02-08 09:50:00,34.72,34.74,34.68,34.74,5000.0,22.579,22.5921,22.553,22.5921,5000.0
2008-02-08 09:55:00,34.74,34.76,34.67,34.69,7200.0,22.5921,22.6051,22.5465,22.5595,7200.0
2008-02-08 10:00:00,34.69,34.79,34.63,34.77,13700.0,22.5595,22.6246,22.5205,22.6116,13700.0
2008-02-08 10:05:00,34.77,34.77,34.61,34.62,8900.0,22.6116,22.6116,22.5075,22.514,8900.0
2008-02-08 10:10:00,34.62,34.67,34.6,34.62,9400.0,22.514,22.5465,22.501,22.514,9400.0
2008-02-08 10:15:00,34.63,34.63,34.52,34.53,15800.0,22.5205,22.5205,22.449,22.4555,15800.0
2008-02-08 10:20:00,34.53,34.55,34.5,34.52,13100.0,22.4555,22.4685,22.436,22.449,13100.0
2008-02-08 10:25:00,34.52,34.54,34.5,34.52,7900.0,22.449,22.462,22.436,22.449,7900.0
2008-02-08 10:30:00,34.52,34.55,34.5,34.51,9200.0,22.449,22.4685,22.436,22.4425,9200.0
2008-02-08 10:35:00,34.51,34.52,34.45,34.45,14900.0,22.4425,22.449,22.4035,22.4035,14900.0
2008-02-08 10:40:00,34.47,34.56,34.46,34.56,8300.0,22.4165,22.475,22.41,22.475,8300.0
2008-02-08 10:45:00,34.56,34.61,34.56,34.57,7100.0,22.475,22.5075,22.475,22.4815,7100.0
2008-02-08 10:50:00,34.55,34.6,34.53,34.56,6500.0,22.4685,22.501,22.4555,22.475,6500.0
2008-02-08 10:55:00,34.56,34.57,34.5,34.5,6800.0,22.475,22.4815,22.436,22.436,6800.0
2008-02-08 11:00:00,34.5,34.53,34.48,34.53,11600.0,22.436,22.4555,22.423,22.4555,11600.0
2008-02-08 11:05:00,34.53,34.62,34.51,34.62,10700.0,22.4555,22.514,22.4425,22.514,10700.0
2008-02-08 11:10:00,34.63,34.67,34.57,34.58,8600.0,22.5205,22.5465,22.4815,22.488,8600.0
2008-02-08 11:15:00,34.58,34.58,34.51,34.56,5900.0,22.488,22.488,22.4425,22.475,5900.0
2008-02-08 11:20:00,34.55,34.57,34.52,34.52,8700.0,22.4685,22.4815,22.449,22.449,8700.0
2008-02-08 11:25:00,34.52,34.6,34.51,34.57,10500.0,22.449,22.501,22.4425,22.4815,10500.0
2008-02-08 11:30:00,34.58,34.61,34.56,34.6,9800.0,22.488,22.5075,22.475,22.501,9800.0
2008-02-08 11:35:00,34.61,34.62,34.58,34.61,11100.0,22.5075,22.514,22.488,22.5075,11100.0
2008-02-08 11:40:00,34.6,34.63,34.58,34.63,9700.0,22.501,22.5205,22.488,22.5205,9700.0
2008-02-08 11:45:00,34.63,34.66,34.57,34.65,14000.0,22.5205,22.54,22.4815,22.5335,14000.0
2008-02-08 11:50:00,34.64,34.64,34.56,34.59,18000.0,22.527,22.527,22.475,22.4945,18000.0
2008-02-08 11:55:00,34.59,34.6,34.55,34.57,20500.0,22.4945,22.501,22.4685,22.4815,20500.0
2008-02-08 12:00:00,34.55,34.56,34.53,34.55,14100.0,22.4685,22.475,22.4555,22.4685,14100.0
2008-02-08 12:05:00,34.55,34.58,34.54,34.56,16000.0,22.4685,22.488,22.462,22.475,16000.0
2008-02-08 12:10:00,34.56,34.57,34.55,34.55,13100.0,22.475,22.4815,22.4685,22.4685,13100.0
2008-02-08 12:15:00,34.55,34.56,34.5,34.51,16900.0,22.4685,22.475,22.436,22.4425,16900.0
2008-02-08 12:20:00,34.51,34.52,34.47,34.5,16900.0,22.4425,22.449,22.4165,22.436,16900.0
2008-02-08 12:25:00,34.5,34.53,34.47,34.53,15600.0,22.436,22.4555,22.4165,22.4555,15600.0
2008-02-08 12:30:00,34.53,34.54,34.47,34.47,11300.0,22.4555,22.462,22.4165,22.4165,11300.0
2008-02-08 12:35:00,34.47,34.48,34.46,34.46,10700.0,22.4165,22.423,22.41,22.41,10700.0
2008-02-08 12:40:00,34.46,34.49,34.45,34.49,13800.0,22.41,22.4295,22.4035,22.4295,13800.0
2008-02-08 12:45:00,34.5,34.51,34.42,34.44,79300.0,22.436,22.4425,22.384,22.397,79300.0
2008-02-08 12:50:00,34.44,34.49,34.44,34.47,30600.0,22.397,22.4295,22.397,22.4165,30600.0
2008-02-08 12:55:00,34.48,34.48,34.44,34.48,6400.0,22.423,22.423,22.397,22.423,6400.0
2008-02-08 13:00:00,34.47,34.47,34.4,34.44,33500.0,22.4165,22.4165,22.3709,22.397,33500.0
2008-02-08 13:05:00,34.45,34.46,34.35,34.44,22100.0,22.4035,22.41,22.3384,22.397,22100.0
2008-02-08 13:10:00,34.43,34.45,34.28,34.33,23200.0,22.3905,22.4035,22.2929,22.3254,23200.0
2008-02-08 13:15:00,34.34,34.38,34.3,34.36,16700.0,22.3319,22.3579,22.3059,22.3449,16700.0
2008-02-08 13:20:00,34.36,34.38,34.33,34.33,13800.0,22.3449,22.3579,22.3254,22.3254,13800.0
2008-02-08 13:25:00,34.34,34.39,34.3,34.38,16600.0,22.3319,22.3644,22.3059,22.3579,16600.0
2008-02-08 13:30:00,34.37,34.38,34.3,34.3,18400.0,22.3514,22.3579,22.3059,22.3059,18400.0
2008-02-08 13:35:00,34.31,34.32,34.18,34.24,67200.0,22.3124,22.3189,22.2279,22.2669,67200.0
2008-02-08 13:40:00,34.24,34.25,34.2,34.22,24500.0,22.2669,22.2734,22.2409,22.2539,24500.0
2008-02-08 13:45:00,34.23,34.36,34.21,34.31,21100.0,22.2604,22.3449,22.2474,22.3124,21100.0
2008-02-08 13:50:00,34.32,34.39,34.3,34.31,9800.0,22.3189,22.3644,22.3059,22.3124,9800.0
2008-02-08 13:55:00,34.3,34.37,34.3,34.31,7400.0,22.3059,22.3514,22.3059,22.3124,7400.0
2008-02-08 14:00:00,34.3,34.37,34.3,34.32,15700.0,22.3059,22.3514,22.3059,22.3189,15700.0
2008-02-08 14:05:00,34.33,34.35,34.3,34.32,13200.0,22.3254,22.3384,22.3059,22.3189,13200.0
2008-02-08 14:10:00,34.31,34.41,34.3,34.39,22900.0,22.3124,22.3774,22.3059,22.3644,22900.0
2008-02-08 14:15:00,34.39,34.44,34.39,34.44,10600.0,22.3644,22.397,22.3644,22.397,10600.0
2008-02-08 14:20:00,34.44,34.47,34.4,34.44,9700.0,22.397,22.4165,22.3709,22.397,9700.0
2008-02-08 14:25:00,34.44,34.5,34.43,34.48,6500.0,22.397,22.436,22.3905,22.423,6500.0
2008-02-08 14:30:00,34.44,34.45,34.36,34.41,18300.0,22.397,22.4035,22.3449,22.3774,18300.0
2008-02-08 14:35:00,34.42,34.49,34.41,34.48,12900.0,22.384,22.4295,22.3774,22.423,12900.0
2008-02-08 14:40:00,34.48,34.49,34.44,34.48,7900.0,22.423,22.4295,22.397,22.423,7900.0
2008-02-08 14:45:00,34.47,34.48,34.41,34.41,10700.0,22.4165,22.423,22.3774,22.3774,10700.0
2008-02-08 14:50:00,34.4,34.44,34.35,34.41,14900.0,22.3709,22.397,22.3384,22.3774,14900.0
2008-02-08 14:55:00,34.43,34.44,34.41,34.41,19800.0,22.3905,22.397,22.3774,22.3774,19800.0
2008-02-08 15:00:00,34.41,34.41,34.34,34.37,15700.0,22.3774,22.3774,22.3319,22.3514,15700.0
2008-02-08 15:05:00,34.38,34.44,34.33,34.41,19800.0,22.3579,22.397,22.3254,22.3774,19800.0
2008-02-08 15:10:00,34.39,34.42,34.35,34.38,13900.0,22.3644,22.384,22.3384,22.3579,13900.0
2008-02-08 15:15:00,34.39,34.44,34.36,34.42,17200.0,22.3644,22.397,22.3449,22.384,17200.0
2008-02-08 15:20:00,34.44,34.47,34.35,34.38,25700.0,22.397,22.4165,22.3384,22.3579,25700.0
2008-02-08 15:25:00,34.37,34.47,34.35,34.46,15400.0,22.3514,22.4165,22.3384,22.41,15400.0
2008-02-08 15:30:00,34.47,34.54,34.45,34.53,36900.0,22.4165,22.462,22.4035,22.4555,36900.0
2008-02-08 15:35:00,34.52,34.53,34.46,34.46,37500.0,22.449,22.4555,22.41,22.41,37500.0
2008-02-08 15:40:00,34.45,34.49,34.4,34.49,27400.0,22.4035,22.4295,22.3709,22.4295,27400.0
2008-02-08 15:45:00,34.49,34.56,34.45,34.46,32400.0,22.4295,22.475,22.4035,22.41,32400.0
2008-02-08 15:50:00,34.45,34.46,34.38,34.38,33500.0,22.4035,22.41,22.3579,22.3579,33500.0
2008-02-08 15:55:00,34.38,34.47,34.34,34.47,68300.0,22.3579,22.4165,22.3319,22.4165,68300.0
2008-02-11 09:30:00,34.48,34.56,34.45,34.48,33100.0,22.423,22.475,22.4035,22.423,33100.0
2008-02-11 09:35:00,34.5,34.55,34.48,34.48,30500.0,22.436,22.4685,22.423,22.423,30500.0
2008-02-11 09:40:00,34.5,34.5,34.4,34.45,59900.0,22.436,22.436,22.3709,22.4035,59900.0
2008-02-11 09:45:00,34.45,34.54,34.41,34.47,31900.0,22.4035,22.462,22.3774,22.4165,31900.0
2008-02-11 09:50:00,34.49,34.49,34.38,34.39,67700.0,22.4295,22.4295,22.3579,22.3644,67700.0
2008-02-11 09:55:00,34.38,34.4,34.31,34.37,7600.0,22.3579,22.3709,22.3124,22.3514,7600.0
2008-02-11 10:00:00,34.35,34.42,34.28,34.3,19200.0,22.3384,22.384,22.2929,22.3059,19200.0
2008-02-11 10:05:00,34.28,34.31,34.28,34.29,14600.0,22.2929,22.3124,22.2929,22.2994,14600.0
2008-02-11 10:10:00,34.29,34.37,34.29,34.34,13600.0,22.2994,22.3514,22.2994,22.3319,13600.0
2008-02-11 10:15:00,34.35,34.38,34.34,34.36,8400.0,22.3384,22.3579,22.3319,22.3449,8400.0
2008-02-11 10:20:00,34.37,34.39,34.34,34.39,11200.0,22.3514,22.3644,22.3319,22.3644,11200.0
2008-02-11 10:25:00,34.4,34.5,34.38,34.49,12100.0,22.3709,22.436,22.3579,22.4295,12100.0
2008-02-11 10:30:00,34.49,34.49,34.37,34.37,9300.0,22.4295,22.4295,22.3514,22.3514,9300.0
2008-02-11 10:35:00,34.38,34.42,34.36,34.36,6500.0,22.3579,22.384,22.3449,22.3449,6500.0
2008-02-11 10:40:00,34.36,34.37,34.3,34.34,7500.0,22.3449,22.3514,22.3059,22.3319,7500.0
2008-02-11 10:45:00,34.35,34.38,34.34,34.38,15900.0,22.3384,22.3579,22.3319,22.3579,15900.0
2008-02-11 10:50:00,34.38,34.41,34.36,34.41,16200.0,22.3579,22.3774,22.3449,22.3774,16200.0
2008-02-11 10:55:00,34.41,34.53,34.4,34.46,43600.0,22.3774,22.4555,22.3709,22.41,43600.0
2008-02-11 11:00:00,34.45,34.46,34.39,34.43,10700.0,22.4035,22.41,22.3644,22.3905,10700.0
2008-02-11 11:05:00,34.43,34.46,34.41,34.41,14800.0,22.3905,22.41,22.3774,22.3774,14800.0
2008-02-11 11:10:00,34.43,34.43,34.38,34.39,35100.0,22.3905,22.3905,22.3579,22.3644,35100.0
2008-02-11 11:15:00,34.38,34.42,34.38,34.38,23300.0,22.3579,22.384,22.3579,22.3579,23300.0
2008-02-11 11:20:00,34.39,34.44,34.38,34.42,30300.0,22.3644,22.397,22.3579,22.384,30300.0
2008-02-11 11:25:00,34.42,34.42,34.32,34.33,35100.0,22.384,22.384,22.3189,22.3254,35100.0
2008-02-11 11:30:00,34.34,34.42,34.34,34.42,21300.0,22.3319,22.384,22.3319,22.384,21300.0
2008-02-11 11:35:00,34.42,34.44,34.4,34.44,7000.0,22.384,22.397,22.3709,22.397,7000.0
2008-02-11 11:40:00,34.41,34.49,34.41,34.47,4100.0,22.3774,22.4295,22.3774,22.4165,4100.0
2008-02-11 11:45:00,34.46,34.46,34.4,34.41,7500.0,22.41,22.41,22.3709,22.3774,7500.0
2008-02-11 11:50:00,34.4,34.43,34.4,34.42,5800.0,22.3709,22.3905,22.3709,22.384,5800.0
2008-02-11 11:55:00,34.41,34.43,34.35,34.43,11600.0,22.3774,22.3905,22.3384,22.3905,11600.0
2008-02-11 12:00:00,34.42,34.52,34.41,34.51,11700.0,22.384,22.449,22.3774,22.4425,11700.0
2008-02-11 12:05:00,34.52,34.59,34.52,34.58,8600.0,22.449,22.4945,22.449,22.488,8600.0
2008-02-11 12:10:00,34.59,34.61,34.57,34.61,10000.0,22.4945,22.5075,22.4815,22.5075,10000.0
2008-02-11 12:15:00,34.61,34.66,34.57,34.59,21800.0,22.5075,22.54,22.4815,22.4945,21800.0
2008-02-11 12:20:00,34.57,34.61,34.54,34.55,12700.0,22.4815,22.5075,22.462,22.4685,12700.0
2008-02-11 12:25:00,34.55,34.55,34.51,34.51,8800.0,22.4685,22.4685,22.4425,22.4425,8800.0
2008-02-11 12:30:00,34.52,34.6,34.52,34.59,17600.0,22.449,22.501,22.449,22.4945,17600.0
2008-02-11 12:35:00,34.58,34.71,34.57,34.67,23500.0,22.488,22.5725,22.4815,22.5465,23500.0
2008-02-11 12:40:00,34.67,34.72,34.66,34.69,11200.0,22.5465,22.579,22.54,22.5595,11200.0
2008-02-11 12:45:00,34.71,34.78,34.7,34.77,14700.0,22.5725,22.6181,22.566,22.6116,14700.0
2008-02-11 12:50:00,34.77,34.77,34.67,34.71,13800.0,22.6116,22.6116,22.5465,22.5725,13800.0
2008-02-11 12:55:00,34.7,34.7,34.62,34.7,20500.0,22.566,22.566,22.514,22.566,20500.0
2008-02-11 13:00:00,34.7,34.76,34.7,34.75,7600.0,22.566,22.6051,22.566,22.5986,7600.0
2008-02-11 13:05:00,34.75,34.75,34.65,34.67,8600.0,22.5986,22.5986,22.5335,22.5465,8600.0
2008-02-11 13:10:00,34.67,34.72,34.65,34.72,8900.0,22.5465,22.579,22.5335,22.579,8900.0
2008-02-11 13:15:00,34.72,34.72,34.65,34.65,6800.0,22.579,22.579,22.5335,22.5335,6800.0
2008-02-11 13:20:00,34.65,34.69,34.63,34.67,5500.0,22.5335,22.5595,22.5205,22.5465,5500.0
2008-02-11 13:25:00,34.66,34.7,34.64,34.69,7200.0,22.54,22.566,22.527,22.5595,7200.0
2008-02-11 13:30:00,34.69,34.78,34.69,34.75,12700.0,22.5595,22.6181,22.5595,22.5986,12700.0
2008-02-11 13:35:00,34.76,34.76,34.69,34.7,8700.0,22.6051,22.6051,22.5595,22.566,8700.0
2008-02-11 13:40:00,34.7,34.71,34.69,34.71,4800.0,22.566,22.5725,22.5595,22.5725,4800.0
2008-02-11 13:45:00,34.71,34.76,34.71,34.72,6700.0,22.5725,22.6051,22.5725,22.579,6700.0
2008-02-11 13:50:00,34.73,34.78,34.73,34.77,3500.0,22.5856,22.6181,22.5856,22.6116,3500.0
2008-02-11 13:55:00,34.77,34.77,34.73,34.74,8200.0,22.6116,22.6116,22.5856,22.5921,8200.0
2008-02-11 14:00:00,34.74,34.76,34.72,34.73,7800.0,22.5921,22.6051,22.579,22.5856,7800.0
2008-02-11 14:05:00,34.73,34.78,34.7,34.75,12500.0,22.5856,22.6181,22.566,22.5986,12500.0
2008-02-11 14:10:00,34.76,34.79,34.76,34.78,14600.0,22.6051,22.6246,22.6051,22.6181,14600.0
2008-02-11 14:15:00,34.77,34.78,34.72,34.76,20800.0,22.6116,22.6181,22.579,22.6051,20800.0
2008-02-11 14:20:00,34.75,34.76,34.74,34.76,6200.0,22.5986,22.6051,22.5921,22.6051,6200.0
2008-02-11 14:25:00,34.75,34.76,34.72,34.73,6000.0,22.5986,22.6051,22.579,22.5856,6000.0
2008-02-11 14:30:00,34.73,34.73,34.68,34.7,10700.0,22.5856,22.5856,22.553,22.566,10700.0
2008-02-11 14:35:00,34.71,34.72,34.7,34.71,7800.0,22.5725,22.579,22.566,22.5725,7800.0
2008-02-11 14:40:00,34.71,34.72,34.7,34.71,6900.0,22.5725,22.579,22.566,22.5725,6900.0
2008-02-11 14:45:00,34.72,34.76,34.72,34.74,14100.0,22.579,22.6051,22.579,22.5921,14100.0
2008-02-11 14:50:00,34.75,34.79,34.74,34.77,15600.0,22.5986,22.6246,22.5921,22.6116,15600.0
2008-02-11 14:55:00,34.78,34.79,34.74,34.75,16500.0,22.6181,22.6246,22.5921,22.5986,16500.0
2008-02-11 15:00:00,34.76,34.77,34.69,34.71,28200.0,22.6051,22.6116,22.5595,22.5725,28200.0
2008-02-11 15:05:00,34.7,34.77,34.69,34.77,21400.0,22.566,22.6116,22.5595,22.6116,21400.0
2008-02-11 15:10:00,34.77,34.84,34.75,34.8,38400.0,22.6116,22.6571,22.5986,22.6311,38400.0
2008-02-11 15:15:00,34.79,34.79,34.72,34.76,45500.0,22.6246,22.6246,22.579,22.6051,45500.0
2008-02-11 15:20:00,34.76,34.83,34.75,34.83,29500.0,22.6051,22.6506,22.5986,22.6506,29500.0
2008-02-11 15:25:00,34.82,34.84,34.77,34.78,24900.0,22.6441,22.6571,22.6116,22.6181,24900.0
2008-02-11 15:30:00,34.78,34.78,34.72,34.75,29500.0,22.6181,22.6181,22.579,22.5986,29500.0
2008-02-11 15:35:00,34.75,34.76,34.69,34.75,27400.0,22.5986,22.6051,22.5595,22.5986,27400.0
2008-02-11 15:40:00,34.76,34.8,34.7,34.79,22000.0,22.6051,22.6311,22.566,22.6246,22000.0
2008-02-11 15:45:00,34.78,34.81,34.73,34.81,22200.0,22.6181,22.6376,22.5856,22.6376,22200.0
2008-02-11 15:50:00,34.81,34.82,34.74,34.77,45500.0,22.6376,22.6441,22.5921,22.6116,45500.0
2008-02-11 15:55:00,34.78,34.78,34.71,34.77,66900.0,22.6181,22.6181,22.5725,22.6116,66900.0
2008-02-12 09:30:00,35.15,35.18,35.03,35.03,33000.0,22.8587,22.8782,22.7806,22.7806,33000.0
2008-02-12 09:35:00,35.01,35.24,34.93,35.21,21600.0,22.7676,22.9172,22.7156,22.8977,21600.0
2008-02-12 09:40:00,35.21,35.4,35.19,35.3,29100.0,22.8977,23.0213,22.8847,22.9562,29100.0
2008-02-12 09:45:00,35.3,35.42,35.28,35.42,25500.0,22.9562,23.0343,22.9432,23.0343,25500.0
2008-02-12 09:50:00,35.41,35.44,35.19,35.24,25800.0,23.0278,23.0473,22.8847,22.9172,25800.0
2008-02-12 09:55:00,35.23,35.38,35.22,35.37,35300.0,22.9107,23.0083,22.9042,23.0018,35300.0
2008-02-12 10:00:00,35.4,35.47,35.38,35.45,29300.0,23.0213,23.0668,23.0083,23.0538,29300.0
2008-02-12 10:05:00,35.45,35.47,35.41,35.45,30000.0,23.0538,23.0668,23.0278,23.0538,30000.0
2008-02-12 10:10:00,35.47,35.62,35.45,35.62,37700.0,23.0668,23.1643,23.0538,23.1643,37700.0
2008-02-12 10:15:00,35.63,35.95,35.63,35.89,70900.0,23.1708,23.3789,23.1708,23.3399,70900.0
2008-02-12 10:20:00,35.89,35.9,35.79,35.79,40400.0,23.3399,23.3464,23.2749,23.2749,40400.0
2008-02-12 10:25:00,35.8,35.8,35.77,35.77,30000.0,23.2814,23.2814,23.2619,23.2619,30000.0
2008-02-12 10:30:00,35.76,35.85,35.69,35.84,44600.0,23.2554,23.3139,23.2099,23.3074,44600.0
2008-02-12 10:35:00,35.84,35.88,35.71,35.72,23600.0,23.3074,23.3334,23.2229,23.2294,23600.0
2008-02-12 10:40:00,35.71,35.72,35.6,35.62,15200.0,23.2229,23.2294,23.1513,23.1643,15200.0
2008-02-12 10:45:00,35.61,35.69,35.61,35.66,15900.0,23.1578,23.2099,23.1578,23.1903,15900.0
2008-02-12 10:50:00,35.66,35.69,35.62,35.66,25200.0,23.1903,23.2099,23.1643,23.1903,25200.0
2008-02-12 10:55:00,35.65,35.71,35.62,35.66,40600.0,23.1838,23.2229,23.1643,23.1903,40600.0
2008-02-12 11:00:00,35.64,35.71,35.62,35.7,32300.0,23.1773,23.2229,23.1643,23.2164,32300.0
2008-02-12 11:05:00,35.68,35.82,35.65,35.82,60300.0,23.2034,23.2944,23.1838,23.2944,60300.0
2008-02-12 11:10:00,35.83,35.85,35.77,35.81,31900.0,23.3009,23.3139,23.2619,23.2879,31900.0
2008-02-12 11:15:00,35.82,35.82,35.8,35.81,6800.0,23.2944,23.2944,23.2814,23.2879,6800.0
2008-02-12 11:20:00,35.81,35.84,35.76,35.76,16200.0,23.2879,23.3074,23.2554,23.2554,16200.0
2008-02-12 11:25:00,35.76,35.77,35.72,35.76,11300.0,23.2554,23.2619,23.2294,23.2554,11300.0
2008-02-12 11:30:00,35.76,35.8,35.75,35.79,15800.0,23.2554,23.2814,23.2489,23.2749,15800.0
2008-02-12 11:35:00,35.8,35.8,35.76,35.77,10600.0,23.2814,23.2814,23.2554,23.2619,10600.0
2008-02-12 11:40:00,35.76,35.77,35.74,35.76,14100.0,23.2554,23.2619,23.2424,23.2554,14100.0
2008-02-12 11:45:00,35.76,35.79,35.73,35.79,16400.0,23.2554,23.2749,23.2359,23.2749,16400.0
2008-02-12 11:50:00,35.79,35.79,35.73,35.74,9800.0,23.2749,23.2749,23.2359,23.2424,9800.0
2008-02-12 11:55:00,35.74,35.8,35.74,35.79,16700.0,23.2424,23.2814,23.2424,23.2749,16700.0
2008-02-12 12:00:00,35.79,35.84,35.79,35.84,11900.0,23.2749,23.3074,23.2749,23.3074,11900.0
2008-02-12 12:05:00,35.84,35.99,35.83,35.98,26800.0,23.3074,23.405,23.3009,23.3984,26800.0
2008-02-12 12:10:00,35.98,35.99,35.89,35.91,17000.0,23.3984,23.405,23.3399,23.3529,17000.0
2008-02-12 12:15:00,35.92,35.93,35.87,35.87,15200.0,23.3594,23.3659,23.3269,23.3269,15200.0
2008-02-12 12:20:00,35.88,35.88,35.78,35.78,51600.0,23.3334,23.3334,23.2684,23.2684,51600.0
2008-02-12 12:25:00,35.8,35.84,35.73,35.75,34900.0,23.2814,23.3074,23.2359,23.2489,34900.0
2008-02-12 12:30:00,35.76,35.76,35.66,35.66,23700.0,23.2554,23.2554,23.1903,23.1903,23700.0
2008-02-12 12:35:00,35.67,35.67,35.64,35.66,19600.0,23.1969,23.1969,23.1773,23.1903,19600.0
2008-02-12 12:40:00,35.65,35.66,35.63,35.65,8900.0,23.1838,23.1903,23.1708,23.1838,8900.0
2008-02-12 12:45:00,35.65,35.69,35.63,35.66,10700.0,23.1838,23.2099,23.1708,23.1903,10700.0
2008-02-12 12:50:00,35.68,35.7,35.67,35.67,7800.0,23.2034,23.2164,23.1969,23.1969,7800.0
2008-02-12 12:55:00,35.67,35.68,35.62,35.67,14600.0,23.1969,23.2034,23.1643,23.1969,14600.0
2008-02-12 13:00:00,35.67,35.73,35.67,35.73,53100.0,23.1969,23.2359,23.1969,23.2359,53100.0
2008-02-12 13:05:00,35.72,35.75,35.72,35.74,14000.0,23.2294,23.2489,23.2294,23.2424,14000.0
2008-02-12 13:10:00,35.74,35.8,35.73,35.79,26700.0,23.2424,23.2814,23.2359,23.2749,26700.0
2008-02-12 13:15:00,35.78,35.82,35.78,35.8,22100.0,23.2684,23.2944,23.2684,23.2814,22100.0
2008-02-12 13:20:00,35.81,35.83,35.75,35.75,18600.0,23.2879,23.3009,23.2489,23.2489,18600.0
2008-02-12 13:25:00,35.76,35.76,35.74,35.76,9400.0,23.2554,23.2554,23.2424,23.2554,9400.0
2008-02-12 13:30:00,35.75,35.75,35.7,35.72,15300.0,23.2489,23.2489,23.2164,23.2294,15300.0
2008-02-12 13:35:00,35.72,35.76,35.71,35.76,12900.0,23.2294,23.2554,23.2229,23.2554,12900.0
2008-02-12 13:40:00,35.76,35.76,35.75,35.76,6400.0,23.2554,23.2554,23.2489,23.2554,6400.0
2008-02-12 13:45:00,35.76,35.77,35.73,35.77,15900.0,23.2554,23.2619,23.2359,23.2619,15900.0
2008-02-12 13:50:00,35.78,35.81,35.74,35.8,28300.0,23.2684,23.2879,23.2424,23.2814,28300.0
2008-02-12 13:55:00,35.8,35.8,35.78,35.79,6500.0,23.2814,23.2814,23.2684,23.2749,6500.0
2008-02-12 14:00:00,35.8,35.81,35.78,35.78,12000.0,23.2814,23.2879,23.2684,23.2684,12000.0
2008-02-12 14:05:00,35.78,35.79,35.75,35.75,12600.0,23.2684,23.2749,23.2489,23.2489,12600.0
2008-02-12 14:10:00,35.76,35.79,35.76,35.78,19100.0,23.2554,23.2749,23.2554,23.2684,19100.0
2008-02-12 14:15:00,35.78,35.78,35.7,35.73,16000.0,23.2684,23.2684,23.2164,23.2359,16000.0
2008-02-12 14:20:00,35.72,35.74,35.67,35.68,20300.0,23.2294,23.2424,23.1969,23.2034,20300.0
2008-02-12 14:25:00,35.71,35.73,35.65,35.73,22500.0,23.2229,23.2359,23.1838,23.2359,22500.0
2008-02-12 14:30:00,35.72,35.74,35.68,35.72,23800.0,23.2294,23.2424,23.2034,23.2294,23800.0
2008-02-12 14:35:00,35.72,35.75,35.65,35.74,39100.0,23.2294,23.2489,23.1838,23.2424,39100.0
2008-02-12 14:40:00,35.75,35.75,35.69,35.74,14800.0,23.2489,23.2489,23.2099,23.2424,14800.0
2008-02-12 14:45:00,35.74,35.81,35.72,35.81,18600.0,23.2424,23.2879,23.2294,23.2879,18600.0
2008-02-12 14:50:00,35.82,35.82,35.76,35.8,29500.0,23.2944,23.2944,23.2554,23.2814,29500.0
2008-02-12 14:55:00,35.8,35.8,35.78,35.79,17000.0,23.2814,23.2814,23.2684,23.2749,17000.0
2008-02-12 15:00:00,35.8,35.83,35.77,35.78,53300.0,23.2814,23.3009,23.2619,23.2684,53300.0
2008-02-12 15:05:00,35.79,35.79,35.73,35.74,24500.0,23.2749,23.2749,23.2359,23.2424,24500.0
2008-02-12 15:10:00,35.74,35.75,35.7,35.72,22300.0,23.2424,23.2489,23.2164,23.2294,22300.0
2008-02-12 15:15:00,35.72,35.79,35.7,35.75,21000.0,23.2294,23.2749,23.2164,23.2489,21000.0
2008-02-12 15:20:00,35.76,35.83,35.69,35.74,418700.0,23.2554,23.3009,23.2099,23.2424,418700.0
2008-02-12 15:25:00,35.73,35.83,35.69,35.81,86200.0,23.2359,23.3009,23.2099,23.2879,86200.0
2008-02-12 15:30:00,35.81,35.83,35.79,35.81,50400.0,23.2879,23.3009,23.2749,23.2879,50400.0
2008-02-12 15:35:00,35.81,35.87,35.77,35.81,117000.0,23.2879,23.3269,23.2619,23.2879,117000.0
2008-02-12 15:40:00,35.81,35.88,35.79,35.86,54600.0,23.2879,23.3334,23.2749,23.3204,54600.0
2008-02-12 15:45:00,35.86,35.98,35.82,35.94,187200.0,23.3204,23.3984,23.2944,23.3724,187200.0
2008-02-12 15:50:00,35.94,36.02,35.92,35.96,130100.0,23.3724,23.4245,23.3594,23.3854,130100.0
2008-02-12 15:55:00,35.97,36.06,35.95,36.06,160600.0,23.3919,23.4505,23.3789,23.4505,160600.0
2008-02-13 09:30:00,36.41,36.44,36.15,36.23,38700.0,23.6781,23.6976,23.509,23.561,38700.0
2008-02-13 09:35:00,36.23,36.34,36.2,36.24,12500.0,23.561,23.6326,23.5415,23.5675,12500.0
2008-02-13 09:40:00,36.25,36.31,36.22,36.28,21700.0,23.574,23.6131,23.5545,23.5935,21700.0
2008-02-13 09:45:00,36.27,36.28,36.19,36.22,20800.0,23.587,23.5935,23.535,23.5545,20800.0
2008-02-13 09:50:00,36.21,36.22,36.11,36.2,24300.0,23.548,23.5545,23.483,23.5415,24300.0
2008-02-13 09:55:00,36.17,36.19,36.01,36.06,16800.0,23.522,23.535,23.418,23.4505,16800.0
2008-02-13 10:00:00,36.07,36.12,35.92,36.04,29000.0,23.457,23.4895,23.3594,23.4375,29000.0
2008-02-13 10:05:00,36.03,36.1,36.02,36.1,11400.0,23.431,23.4765,23.4245,23.4765,11400.0
2008-02-13 10:10:00,36.09,36.13,36.02,36.13,30700.0,23.47,23.496,23.4245,23.496,30700.0
2008-02-13 10:15:00,36.13,36.15,36.0,36.01,14700.0,23.496,23.509,23.4115,23.418,14700.0
2008-02-13 10:20:00,36.0,36.0,35.89,35.91,15700.0,23.4115,23.4115,23.3399,23.3529,15700.0
2008-02-13 10:25:00,35.9,35.94,35.86,35.94,12800.0,23.3464,23.3724,23.3204,23.3724,12800.0
2008-02-13 10:30:00,35.92,35.92,35.84,35.88,16400.0,23.3594,23.3594,23.3074,23.3334,16400.0
2008-02-13 10:35:00,35.88,35.91,35.76,35.9,24700.0,23.3334,23.3529,23.2554,23.3464,24700.0
2008-02-13 10:40:00,35.9,35.92,35.85,35.88,11400.0,23.3464,23.3594,23.3139,23.3334,11400.0
2008-02-13 10:45:00,35.87,35.9,35.81,35.82,17800.0,23.3269,23.3464,23.2879,23.2944,17800.0
2008-02-13 10:50:00,35.84,35.9,35.78,35.78,15700.0,23.3074,23.3464,23.2684,23.2684,15700.0
2008-02-13 10:55:00,35.77,35.79,35.72,35.74,16800.0,23.2619,23.2749,23.2294,23.2424,16800.0
2008-02-13 11:00:00,35.75,35.85,35.75,35.81,6500.0,23.2489,23.3139,23.2489,23.2879,6500.0
2008-02-13 11:05:00,35.81,35.84,35.78,35.84,6200.0,23.2879,23.3074,23.2684,23.3074,6200.0
2008-02-13 11:10:00,35.84,35.85,35.82,35.83,8200.0,23.3074,23.3139,23.2944,23.3009,8200.0
2008-02-13 11:15:00,35.83,35.89,35.79,35.81,11400.0,23.3009,23.3399,23.2749,23.2879,11400.0
2008-02-13 11:20:00,35.8,35.81,35.76,35.8,7200.0,23.2814,23.2879,23.2554,23.2814,7200.0
2008-02-13 11:25:00,35.8,35.94,35.8,35.94,9600.0,23.2814,23.3724,23.2814,23.3724,9600.0
2008-02-13 11:30:00,35.93,36.02,35.93,35.99,27600.0,23.3659,23.4245,23.3659,23.405,27600.0
2008-02-13 11:35:00,35.98,35.99,35.92,35.97,10200.0,23.3984,23.405,23.3594,23.3919,10200.0
2008-02-13 11:40:00,35.96,36.03,35.95,36.03,5200.0,23.3854,23.431,23.3789,23.431,5200.0
2008-02-13 11:45:00,36.03,36.04,35.96,35.96,17900.0,23.431,23.4375,23.3854,23.3854,17900.0
2008-02-13 11:50:00,35.96,35.96,35.9,35.9,17200.0,23.3854,23.3854,23.3464,23.3464,17200.0
2008-02-13 11:55:00,35.89,35.95,35.87,35.87,13300.0,23.3399,23.3789,23.3269,23.3269,13300.0
2008-02-13 12:00:00,35.87,35.95,35.86,35.94,10500.0,23.3269,23.3789,23.3204,23.3724,10500.0
2008-02-13 12:05:00,35.93,35.94,35.86,35.92,12100.0,23.3659,23.3724,23.3204,23.3594,12100.0
2008-02-13 12:10:00,35.94,35.96,35.88,35.89,11800.0,23.3724,23.3854,23.3334,23.3399,11800.0
2008-02-13 12:15:00,35.89,35.89,35.84,35.84,10000.0,23.3399,23.3399,23.3074,23.3074,10000.0
2008-02-13 12:20:00,35.84,35.85,35.82,35.83,8700.0,23.3074,23.3139,23.2944,23.3009,8700.0
2008-02-13 12:25:00,35.83,35.83,35.75,35.76,12500.0,23.3009,23.3009,23.2489,23.2554,12500.0
2008-02-13 12:30:00,35.76,35.77,35.75,35.77,15400.0,23.2554,23.2619,23.2489,23.2619,15400.0
2008-02-13 12:35:00,35.77,35.83,35.77,35.8,8200.0,23.2619,23.3009,23.2619,23.2814,8200.0
2008-02-13 12:40:00,35.8,35.83,35.76,35.76,12200.0,23.2814,23.3009,23.2554,23.2554,12200.0
2008-02-13 12:45:00,35.75,35.76,35.74,35.75,9400.0,23.2489,23.2554,23.2424,23.2489,9400.0
2008-02-13 12:50:00,35.75,35.8,35.75,35.8,4600.0,23.2489,23.2814,23.2489,23.2814,4600.0
2008-02-13 12:55:00,35.81,35.83,35.74,35.83,23600.0,23.2879,23.3009,23.2424,23.3009,23600.0
2008-02-13 13:00:00,35.84,35.87,35.75,35.8,15700.0,23.3074,23.3269,23.2489,23.2814,15700.0
2008-02-13 13:05:00,35.8,35.89,35.8,35.85,7300.0,23.2814,23.3399,23.2814,23.3139,7300.0
2008-02-13 13:10:00,35.84,35.87,35.8,35.84,10800.0,23.3074,23.3269,23.2814,23.3074,10800.0
2008-02-13 13:15:00,35.83,35.88,35.83,35.88,10800.0,23.3009,23.3334,23.3009,23.3334,10800.0
2008-02-13 13:20:00,35.87,35.93,35.83,35.83,20200.0,23.3269,23.3659,23.3009,23.3009,20200.0
2008-02-13 13:25:00,35.83,35.85,35.78,35.81,13000.0,23.3009,23.3139,23.2684,23.2879,13000.0
2008-02-13 13:30:00,35.8,35.85,35.8,35.83,9700.0,23.2814,23.3139,23.2814,23.3009,9700.0
2008-02-13 13:35:00,35.84,35.87,35.83,35.87,4800.0,23.3074,23.3269,23.3009,23.3269,4800.0
2008-02-13 13:40:00,35.87,35.87,35.78,35.79,8800.0,23.3269,23.3269,23.2684,23.2749,8800.0
2008-02-13 13:45:00,35.8,35.85,35.79,35.83,14700.0,23.2814,23.3139,23.2749,23.3009,14700.0
2008-02-13 13:50:00,35.82,35.85,35.79,35.81,17800.0,23.2944,23.3139,23.2749,23.2879,17800.0
2008-02-13 13:55:00,35.83,35.89,35.82,35.88,15400.0,23.3009,23.3399,23.2944,23.3334,15400.0
2008-02-13 14:00:00,35.89,35.89,35.81,35.86,19900.0,23.3399,23.3399,23.2879,23.3204,19900.0
2008-02-13 14:05:00,35.87,35.89,35.78,35.78,14900.0,23.3269,23.3399,23.2684,23.2684,14900.0
2008-02-13 14:10:00,35.77,35.87,35.75,35.85,18800.0,23.2619,23.3269,23.2489,23.3139,18800.0
2008-02-13 14:15:00,35.84,35.92,35.84,35.88,13200.0,23.3074,23.3594,23.3074,23.3334,13200.0
2008-02-13 14:20:00,35.88,35.89,35.82,35.86,18900.0,23.3334,23.3399,23.2944,23.3204,18900.0
2008-02-13 14:25:00,35.88,35.89,35.81,35.84,12200.0,23.3334,23.3399,23.2879,23.3074,12200.0
2008-02-13 14:30:00,35.84,35.86,35.79,35.84,8100.0,23.3074,23.3204,23.2749,23.3074,8100.0
2008-02-13 14:35:00,35.83,35.85,35.81,35.83,11000.0,23.3009,23.3139,23.2879,23.3009,11000.0
2008-02-13 14:40:00,35.82,35.83,35.74,35.8,15400.0,23.2944,23.3009,23.2424,23.2814,15400.0
2008-02-13 14:45:00,35.8,35.82,35.78,35.78,8400.0,23.2814,23.2944,23.2684,23.2684,8400.0
2008-02-13 14:50:00,35.78,35.86,35.76,35.85,14500.0,23.2684,23.3204,23.2554,23.3139,14500.0
2008-02-13 14:55:00,35.84,35.93,35.84,35.91,18200.0,23.3074,23.3659,23.3074,23.3529,18200.0
2008-02-13 15:00:00,35.91,36.0,35.91,35.98,43600.0,23.3529,23.4115,23.3529,23.3984,43600.0
2008-02-13 15:05:00,35.97,35.99,35.9,35.91,23200.0,23.3919,23.405,23.3464,23.3529,23200.0
2008-02-13 15:10:00,35.93,35.96,35.88,35.92,24300.0,23.3659,23.3854,23.3334,23.3594,24300.0
2008-02-13 15:15:00,35.93,35.95,35.91,35.91,10700.0,23.3659,23.3789,23.3529,23.3529,10700.0
2008-02-13 15:20:00,35.91,36.02,35.91,35.98,28900.0,23.3529,23.4245,23.3529,23.3984,28900.0
2008-02-13 15:25:00,35.99,36.0,35.95,35.97,22500.0,23.405,23.4115,23.3789,23.3919,22500.0
2008-02-13 15:30:00,35.98,35.98,35.89,35.89,36800.0,23.3984,23.3984,23.3399,23.3399,36800.0
2008-02-13 15:35:00,35.9,35.92,35.85,35.92,49800.0,23.3464,23.3594,23.3139,23.3594,49800.0
2008-02-13 15:40:00,35.93,35.93,35.88,35.93,21400.0,23.3659,23.3659,23.3334,23.3659,21400.0
2008-02-13 15:45:00,35.91,35.93,35.88,35.88,24500.0,23.3529,23.3659,23.3334,23.3334,24500.0
2008-02-13 15:50:00,35.88,35.9,35.81,35.83,40100.0,23.3334,23.3464,23.2879,23.3009,40100.0
2008-02-13 15:55:00,35.83,35.88,35.83,35.83,45000.0,23.3009,23.3334,23.3009,23.3009,45000.0
2008-02-14 09:30:00,35.95,35.95,35.77,35.79,20000.0,23.3789,23.3789,23.2619,23.2749,20000.0
2008-02-14 09:35:00,35.84,35.87,35.79,35.85,8300.0,23.3074,23.3269,23.2749,23.3139,8300.0
2008-02-14 09:40:00,35.85,35.85,35.63,35.64,14500.0,23.3139,23.3139,23.1708,23.1773,14500.0
2008-02-14 09:45:00,35.65,35.74,35.62,35.7,15400.0,23.1838,23.2424,23.1643,23.2164,15400.0
2008-02-14 09:50:00,35.7,35.75,35.69,35.72,6400.0,23.2164,23.2489,23.2099,23.2294,6400.0
2008-02-14 09:55:00,35.73,35.79,35.69,35.69,11400.0,23.2359,23.2749,23.2099,23.2099,11400.0
2008-02-14 10:00:00,35.69,35.82,35.66,35.7,23200.0,23.2099,23.2944,23.1903,23.2164,23200.0
2008-02-14 10:05:00,35.7,35.73,35.61,35.72,13800.0,23.2164,23.2359,23.1578,23.2294,13800.0
2008-02-14 10:10:00,35.72,35.81,35.68,35.79,7800.0,23.2294,23.2879,23.2034,23.2749,7800.0
2008-02-14 10:15:00,35.79,35.82,35.79,35.82,5000.0,23.2749,23.2944,23.2749,23.2944,5000.0
2008-02-14 10:20:00,35.83,35.87,35.81,35.85,7600.0,23.3009,23.3269,23.2879,23.3139,7600.0
2008-02-14 10:25:00,35.85,35.86,35.81,35.81,4800.0,23.3139,23.3204,23.2879,23.2879,4800.0
2008-02-14 10:30:00,35.8,35.84,35.76,35.77,20500.0,23.2814,23.3074,23.2554,23.2619,20500.0
2008-02-14 10:35:00,35.78,35.84,35.77,35.84,11100.0,23.2684,23.3074,23.2619,23.3074,11100.0
2008-02-14 10:40:00,35.85,35.87,35.8,35.81,7300.0,23.3139,23.3269,23.2814,23.2879,7300.0
2008-02-14 10:45:00,35.81,35.9,35.8,35.9,16100.0,23.2879,23.3464,23.2814,23.3464,16100.0
2008-02-14 10:50:00,35.89,35.91,35.82,35.85,16800.0,23.3399,23.3529,23.2944,23.3139,16800.0
2008-02-14 10:55:00,35.84,35.85,35.83,35.83,11400.0,23.3074,23.3139,23.3009,23.3009,11400.0
2008-02-14 11:00:00,35.83,35.84,35.79,35.79,25600.0,23.3009,23.3074,23.2749,23.2749,25600.0
2008-02-14 11:05:00,35.79,35.81,35.71,35.71,18800.0,23.2749,23.2879,23.2229,23.2229,18800.0
2008-02-14 11:10:00,35.71,35.74,35.69,35.72,10200.0,23.2229,23.2424,23.2099,23.2294,10200.0
2008-02-14 11:15:00,35.72,35.73,35.7,35.72,61500.0,23.2294,23.2359,23.2164,23.2294,61500.0
2008-02-14 11:20:00,35.71,35.75,35.71,35.73,11900.0,23.2229,23.2489,23.2229,23.2359,11900.0
2008-02-14 11:25:00,35.74,35.8,35.74,35.79,8300.0,23.2424,23.2814,23.2424,23.2749,8300.0
2008-02-14 11:30:00,35.78,35.78,35.71,35.77,8300.0,23.2684,23.2684,23.2229,23.2619,8300.0
2008-02-14 11:35:00,35.77,35.79,35.76,35.77,6200.0,23.2619,23.2749,23.2554,23.2619,6200.0
2008-02-14 11:40:00,35.77,35.78,35.76,35.76,9100.0,23.2619,23.2684,23.2554,23.2554,9100.0
2008-02-14 11:45:00,35.77,35.84,35.76,35.79,13000.0,23.2619,23.3074,23.2554,23.2749,13000.0
2008-02-14 11:50:00,35.79,35.82,35.79,35.8,3400.0,23.2749,23.2944,23.2749,23.2814,3400.0
2008-02-14 11:55:00,35.81,35.81,35.74,35.75,12400.0,23.2879,23.2879,23.2424,23.2489,12400.0
2008-02-14 12:00:00,35.75,35.75,35.67,35.68,27500.0,23.2489,23.2489,23.1969,23.2034,27500.0
2008-02-14 12:05:00,35.67,35.78,35.67,35.76,35800.0,23.1969,23.2684,23.1969,23.2554,35800.0
2008-02-14 12:10:00,35.76,35.82,35.76,35.8,24800.0,23.2554,23.2944,23.2554,23.2814,24800.0
2008-02-14 12:15:00,35.79,35.83,35.78,35.83,9800.0,23.2749,23.3009,23.2684,23.3009,9800.0
2008-02-14 12:20:00,35.82,35.83,35.81,35.82,6200.0,23.2944,23.3009,23.2879,23.2944,6200.0
2008-02-14 12:25:00,35.82,35.83,35.82,35.82,5400.0,23.2944,23.3009,23.2944,23.2944,5400.0
2008-02-14 12:30:00,35.82,35.82,35.78,35.78,28600.0,23.2944,23.2944,23.2684,23.2684,28600.0
2008-02-14 12:35:00,35.79,35.81,35.78,35.8,12600.0,23.2749,23.2879,23.2684,23.2814,12600.0
2008-02-14 12:40:00,35.8,35.84,35.79,35.82,7800.0,23.2814,23.3074,23.2749,23.2944,7800.0
2008-02-14 12:45:00,35.83,35.83,35.82,35.83,4000.0,23.3009,23.3009,23.2944,23.3009,4000.0
2008-02-14 12:50:00,35.82,35.86,35.82,35.86,6200.0,23.2944,23.3204,23.2944,23.3204,6200.0
2008-02-14 12:55:00,35.87,35.87,35.73,35.76,21500.0,23.3269,23.3269,23.2359,23.2554,21500.0
2008-02-14 13:00:00,35.76,35.77,35.75,35.77,9200.0,23.2554,23.2619,23.2489,23.2619,9200.0
2008-02-14 13:05:00,35.78,35.79,35.76,35.79,17700.0,23.2684,23.2749,23.2554,23.2749,17700.0
2008-02-14 13:10:00,35.79,35.81,35.77,35.77,9100.0,23.2749,23.2879,23.2619,23.2619,9100.0
2008-02-14 13:15:00,35.77,35.79,35.77,35.79,5200.0,23.2619,23.2749,23.2619,23.2749,5200.0
2008-02-14 13:20:00,35.79,35.79,35.77,35.77,8900.0,23.2749,23.2749,23.2619,23.2619,8900.0
2008-02-14 13:25:00,35.78,35.78,35.75,35.76,3800.0,23.2684,23.2684,23.2489,23.2554,3800.0
2008-02-14 13:30:00,35.77,35.78,35.75,35.77,8700.0,23.2619,23.2684,23.2489,23.2619,8700.0
2008-02-14 13:35:00,35.77,35.78,35.75,35.76,5700.0,23.2619,23.2684,23.2489,23.2554,5700.0
2008-02-14 13:40:00,35.75,35.76,35.75,35.75,12900.0,23.2489,23.2554,23.2489,23.2489,12900.0
2008-02-14 13:45:00,35.76,35.78,35.76,35.78,5800.0,23.2554,23.2684,23.2554,23.2684,5800.0
2008-02-14 13:50:00,35.77,35.79,35.77,35.77,5400.0,23.2619,23.2749,23.2619,23.2619,5400.0
2008-02-14 13:55:00,35.77,35.8,35.77,35.79,9900.0,23.2619,23.2814,23.2619,23.2749,9900.0
2008-02-14 14:00:00,35.78,35.81,35.77,35.78,15000.0,23.2684,23.2879,23.2619,23.2684,15000.0
2008-02-14 14:05:00,35.78,35.79,35.77,35.79,4800.0,23.2684,23.2749,23.2619,23.2749,4800.0
2008-02-14 14:10:00,35.79,35.8,35.77,35.77,9200.0,23.2749,23.2814,23.2619,23.2619,9200.0
2008-02-14 14:15:00,35.78,35.8,35.77,35.8,8100.0,23.2684,23.2814,23.2619,23.2814,8100.0
2008-02-14 14:20:00,35.8,35.8,35.78,35.78,5300.0,23.2814,23.2814,23.2684,23.2684,5300.0
2008-02-14 14:25:00,35.78,35.8,35.75,35.77,16400.0,23.2684,23.2814,23.2489,23.2619,16400.0
2008-02-14 14:30:00,35.76,35.77,35.73,35.75,20700.0,23.2554,23.2619,23.2359,23.2489,20700.0
2008-02-14 14:35:00,35.75,35.76,35.74,35.76,7700.0,23.2489,23.2554,23.2424,23.2554,7700.0
2008-02-14 14:40:00,35.76,35.76,35.75,35.75,11200.0,23.2554,23.2554,23.2489,23.2489,11200.0
2008-02-14 14:45:00,35.75,35.75,35.66,35.71,65700.0,23.2489,23.2489,23.1903,23.2229,65700.0
2008-02-14 14:50:00,35.71,35.75,35.71,35.74,13400.0,23.2229,23.2489,23.2229,23.2424,13400.0
2008-02-14 14:55:00,35.74,35.78,35.74,35.77,10300.0,23.2424,23.2684,23.2424,23.2619,10300.0
2008-02-14 15:00:00,35.78,35.78,35.74,35.74,10200.0,23.2684,23.2684,23.2424,23.2424,10200.0
2008-02-14 15:05:00,35.74,35.76,35.74,35.75,15100.0,23.2424,23.2554,23.2424,23.2489,15100.0
2008-02-14 15:10:00,35.76,35.77,35.73,35.77,57300.0,23.2554,23.2619,23.2359,23.2619,57300.0
2008-02-14 15:15:00,35.77,35.81,35.77,35.78,27800.0,23.2619,23.2879,23.2619,23.2684,27800.0
2008-02-14 15:20:00,35.78,35.79,35.74,35.76,17200.0,23.2684,23.2749,23.2424,23.2554,17200.0
2008-02-14 15:25:00,35.76,35.79,35.75,35.76,10500.0,23.2554,23.2749,23.2489,23.2554,10500.0
2008-02-14 15:30:00,35.76,35.78,35.73,35.73,16100.0,23.2554,23.2684,23.2359,23.2359,16100.0
2008-02-14 15:35:00,35.72,35.75,35.66,35.75,52500.0,23.2294,23.2489,23.1903,23.2489,52500.0
2008-02-14 15:40:00,35.75,35.76,35.73,35.75,23300.0,23.2489,23.2554,23.2359,23.2489,23300.0
2008-02-14 15:45:00,35.76,35.77,35.69,35.77,57600.0,23.2554,23.2619,23.2099,23.2619,57600.0
2008-02-14 15:50:00,35.77,35.77,35.72,35.72,19500.0,23.2619,23.2619,23.2294,23.2294,19500.0
2008-02-14 15:55:00,35.72,35.73,35.61,35.67,95000.0,23.2294,23.2359,23.1578,23.1969,95000.0
2008-02-15 09:30:00,35.54,35.72,35.54,35.62,110400.0,23.1123,23.2294,23.1123,23.1643,110400.0
2008-02-15 09:35:00,35.6,35.61,35.5,35.6,26900.0,23.1513,23.1578,23.0863,23.1513,26900.0
2008-02-15 09:40:00,35.59,35.65,35.54,35.59,26500.0,23.1448,23.1838,23.1123,23.1448,26500.0
2008-02-15 09:45:00,35.6,35.63,35.52,35.6,17500.0,23.1513,23.1708,23.0993,23.1513,17500.0
2008-02-15 09:50:00,35.58,35.6,35.52,35.52,30700.0,23.1383,23.1513,23.0993,23.0993,30700.0
2008-02-15 09:55:00,35.5,35.64,35.46,35.64,72300.0,23.0863,23.1773,23.0603,23.1773,72300.0
2008-02-15 10:00:00,35.63,35.76,35.63,35.67,19400.0,23.1708,23.2554,23.1708,23.1969,19400.0
2008-02-15 10:05:00,35.65,35.78,35.58,35.78,18700.0,23.1838,23.2684,23.1383,23.2684,18700.0
2008-02-15 10:10:00,35.77,35.88,35.77,35.81,14600.0,23.2619,23.3334,23.2619,23.2879,14600.0
2008-02-15 10:15:00,35.81,35.91,35.81,35.88,22800.0,23.2879,23.3529,23.2879,23.3334,22800.0
2008-02-15 10:20:00,35.87,35.9,35.79,35.79,26100.0,23.3269,23.3464,23.2749,23.2749,26100.0
2008-02-15 10:25:00,35.79,35.92,35.79,35.91,32200.0,23.2749,23.3594,23.2749,23.3529,32200.0
2008-02-15 10:30:00,35.91,35.98,35.89,35.94,25600.0,23.3529,23.3984,23.3399,23.3724,25600.0
2008-02-15 10:35:00,35.93,35.94,35.86,35.86,12400.0,23.3659,23.3724,23.3204,23.3204,12400.0
2008-02-15 10:40:00,35.86,35.86,35.79,35.83,15100.0,23.3204,23.3204,23.2749,23.3009,15100.0
2008-02-15 10:45:00,35.84,35.86,35.78,35.79,39600.0,23.3074,23.3204,23.2684,23.2749,39600.0
2008-02-15 10:50:00,35.78,35.81,35.77,35.77,11900.0,23.2684,23.2879,23.2619,23.2619,11900.0
2008-02-15 10:55:00,35.77,35.86,35.76,35.83,20100.0,23.2619,23.3204,23.2554,23.3009,20100.0
2008-02-15 11:00:00,35.83,35.84,35.8,35.8,12700.0,23.3009,23.3074,23.2814,23.2814,12700.0
2008-02-15 11:05:00,35.8,35.84,35.8,35.84,11300.0,23.2814,23.3074,23.2814,23.3074,11300.0
2008-02-15 11:10:00,35.84,35.9,35.83,35.89,9300.0,23.3074,23.3464,23.3009,23.3399,9300.0
2008-02-15 11:15:00,35.89,35.9,35.85,35.85,8700.0,23.3399,23.3464,23.3139,23.3139,8700.0
2008-02-15 11:20:00,35.86,35.86,35.81,35.86,18200.0,23.3204,23.3204,23.2879,23.3204,18200.0
2008-02-15 11:25:00,35.86,35.86,35.85,35.86,3600.0,23.3204,23.3204,23.3139,23.3204,3600.0
2008-02-15 11:30:00,35.87,35.89,35.86,35.87,17900.0,23.3269,23.3399,23.3204,23.3269,17900.0
2008-02-15 11:35:00,35.87,35.91,35.86,35.89,13100.0,23.3269,23.3529,23.3204,23.3399,13100.0
2008-02-15 11:40:00,35.89,35.98,35.89,35.93,38000.0,23.3399,23.3984,23.3399,23.3659,38000.0
2008-02-15 11:45:00,35.93,35.98,35.92,35.96,8200.0,23.3659,23.3984,23.3594,23.3854,8200.0
2008-02-15 11:50:00,35.96,36.05,35.94,36.02,55800.0,23.3854,23.444,23.3724,23.4245,55800.0
2008-02-15 11:55:00,36.02,36.04,36.0,36.03,11600.0,23.4245,23.4375,23.4115,23.431,11600.0
2008-02-15 12:00:00,36.03,36.05,36.0,36.03,36500.0,23.431,23.444,23.4115,23.431,36500.0
2008-02-15 12:05:00,36.02,36.04,35.97,35.99,75300.0,23.4245,23.4375,23.3919,23.405,75300.0
2008-02-15 12:10:00,35.99,36.0,35.98,36.0,14800.0,23.405,23.4115,23.3984,23.4115,14800.0
2008-02-15 12:15:00,36.0,36.0,35.99,36.0,10800.0,23.4115,23.4115,23.405,23.4115,10800.0
2008-02-15 12:20:00,36.0,36.02,35.99,36.0,88100.0,23.4115,23.4245,23.405,23.4115,88100.0
2008-02-15 12:25:00,36.01,36.01,35.97,35.97,20800.0,23.418,23.418,23.3919,23.3919,20800.0
2008-02-15 12:30:00,35.97,36.0,35.97,35.99,18500.0,23.3919,23.4115,23.3919,23.405,18500.0
2008-02-15 12:35:00,36.0,36.0,35.98,35.99,12200.0,23.4115,23.4115,23.3984,23.405,12200.0
2008-02-15 12:40:00,35.99,36.0,35.98,35.99,9300.0,23.405,23.4115,23.3984,23.405,9300.0
2008-02-15 12:45:00,35.99,36.0,35.97,35.99,49900.0,23.405,23.4115,23.3919,23.405,49900.0
2008-02-15 12:50:00,35.99,36.0,35.99,36.0,9200.0,23.405,23.4115,23.405,23.4115,9200.0
2008-02-15 12:55:00,36.0,36.0,35.98,35.99,16400.0,23.4115,23.4115,23.3984,23.405,16400.0
2008-02-15 13:00:00,35.99,35.99,35.98,35.99,3800.0,23.405,23.405,23.3984,23.405,3800.0
2008-02-15 13:05:00,35.98,36.0,35.98,35.98,14800.0,23.3984,23.4115,23.3984,23.3984,14800.0
2008-02-15 13:10:00,35.99,36.01,35.98,36.01,16600.0,23.405,23.418,23.3984,23.418,16600.0
2008-02-15 13:15:00,36.01,36.01,35.99,36.0,15200.0,23.418,23.418,23.405,23.4115,15200.0
2008-02-15 13:20:00,36.0,36.0,35.98,35.99,33300.0,23.4115,23.4115,23.3984,23.405,33300.0
2008-02-15 13:25:00,36.0,36.01,35.99,36.0,14100.0,23.4115,23.418,23.405,23.4115,14100.0
2008-02-15 13:30:00,36.0,36.01,35.99,35.99,45000.0,23.4115,23.418,23.405,23.405,45000.0
2008-02-15 13:35:00,35.99,36.0,35.99,35.99,2400.0,23.405,23.4115,23.405,23.405,2400.0
2008-02-15 13:40:00,36.0,36.01,35.99,35.99,22500.0,23.4115,23.418,23.405,23.405,22500.0
2008-02-15 13:45:00,36.0,36.0,35.99,35.99,15200.0,23.4115,23.4115,23.405,23.405,15200.0
2008-02-15 13:50:00,35.99,36.01,35.99,35.99,28100.0,23.405,23.418,23.405,23.405,28100.0
2008-02-15 13:55:00,35.99,36.01,35.99,36.0,10300.0,23.405,23.418,23.405,23.4115,10300.0
2008-02-15 14:00:00,36.0,36.01,35.99,36.0,20300.0,23.4115,23.418,23.405,23.4115,20300.0
2008-02-15 14:05:00,36.0,36.01,35.99,36.0,16700.0,23.4115,23.418,23.405,23.4115,16700.0
2008-02-15 14:10:00,36.0,36.01,35.99,36.0,9300.0,23.4115,23.418,23.405,23.4115,9300.0
2008-02-15 14:15:00,36.01,36.1,35.99,36.08,56400.0,23.418,23.4765,23.405,23.4635,56400.0
2008-02-15 14:20:00,36.09,36.13,36.01,36.03,32300.0,23.47,23.496,23.418,23.431,32300.0
2008-02-15 14:25:00,36.03,36.09,35.99,36.07,11400.0,23.431,23.47,23.405,23.457,11400.0
2008-02-15 14:30:00,36.07,36.1,36.03,36.03,11000.0,23.457,23.4765,23.431,23.431,11000.0
2008-02-15 14:35:00,36.03,36.05,36.01,36.04,11300.0,23.431,23.444,23.418,23.4375,11300.0
2008-02-15 14:40:00,36.04,36.07,35.99,36.0,13700.0,23.4375,23.457,23.405,23.4115,13700.0
2008-02-15 14:45:00,36.0,36.0,35.94,35.99,27900.0,23.4115,23.4115,23.3724,23.405,27900.0
2008-02-15 14:50:00,35.99,36.01,35.97,36.01,22600.0,23.405,23.418,23.3919,23.418,22600.0
2008-02-15 14:55:00,36.01,36.04,35.97,36.02,35900.0,23.418,23.4375,23.3919,23.4245,35900.0
2008-02-15 15:00:00,36.02,36.06,36.0,36.02,6200.0,23.4245,23.4505,23.4115,23.4245,6200.0
2008-02-15 15:05:00,36.02,36.14,36.02,36.13,24600.0,23.4245,23.5025,23.4245,23.496,24600.0
2008-02-15 15:10:00,36.13,36.13,36.07,36.09,18400.0,23.496,23.496,23.457,23.47,18400.0
2008-02-15 15:15:00,36.1,36.1,36.09,36.09,7700.0,23.4765,23.4765,23.47,23.47,7700.0
2008-02-15 15:20:00,36.09,36.09,36.03,36.04,11400.0,23.47,23.47,23.431,23.4375,11400.0
2008-02-15 15:25:00,36.05,36.05,36.03,36.05,5900.0,23.444,23.444,23.431,23.444,5900.0
2008-02-15 15:30:00,36.04,36.05,35.99,36.0,22600.0,23.4375,23.444,23.405,23.4115,22600.0
2008-02-15 15:35:00,36.0,36.05,36.0,36.04,52800.0,23.4115,23.444,23.4115,23.4375,52800.0
2008-02-15 15:40:00,36.05,36.05,35.98,35.98,32000.0,23.444,23.444,23.3984,23.3984,32000.0
2008-02-15 15:45:00,35.99,36.07,35.98,36.05,37200.0,23.405,23.457,23.3984,23.444,37200.0
2008-02-15 15:50:00,36.05,36.07,36.03,36.04,43100.0,23.444,23.457,23.431,23.4375,43100.0
2008-02-15 15:55:00,36.03,36.05,35.99,35.99,121300.0,23.431,23.444,23.405,23.405,121300.0
2008-02-19 09:30:00,36.05,36.24,36.05,36.1,32900.0,23.444,23.5675,23.444,23.4765,32900.0
2008-02-19 09:35:00,36.14,36.15,36.02,36.05,345800.0,23.5025,23.509,23.4245,23.444,345800.0
2008-02-19 09:40:00,36.03,36.13,36.03,36.11,12900.0,23.431,23.496,23.431,23.483,12900.0
2008-02-19 09:45:00,36.12,36.2,36.11,36.12,58800.0,23.4895,23.5415,23.483,23.4895,58800.0
2008-02-19 09:50:00,36.12,36.13,36.08,36.12,55000.0,23.4895,23.496,23.4635,23.4895,55000.0
2008-02-19 09:55:00,36.11,36.17,36.09,36.09,19700.0,23.483,23.522,23.47,23.47,19700.0
2008-02-19 10:00:00,36.11,36.2,36.1,36.16,19600.0,23.483,23.5415,23.4765,23.5155,19600.0
2008-02-19 10:05:00,36.17,36.23,36.16,36.18,25100.0,23.522,23.561,23.5155,23.5285,25100.0
2008-02-19 10:10:00,36.2,36.24,36.17,36.17,29200.0,23.5415,23.5675,23.522,23.522,29200.0
2008-02-19 10:15:00,36.17,36.25,36.17,36.25,39200.0,23.522,23.574,23.522,23.574,39200.0
2008-02-19 10:20:00,36.25,36.3,36.24,36.3,57200.0,23.574,23.6066,23.5675,23.6066,57200.0
2008-02-19 10:25:00,36.32,36.35,36.26,36.26,105000.0,23.6196,23.6391,23.5805,23.5805,105000.0
2008-02-19 10:30:00,36.25,36.3,36.09,36.13,20500.0,23.574,23.6066,23.47,23.496,20500.0
2008-02-19 10:35:00,36.13,36.27,36.13,36.27,36700.0,23.496,23.587,23.496,23.587,36700.0
2008-02-19 10:40:00,36.27,36.37,36.2,36.27,53500.0,23.587,23.6521,23.5415,23.587,53500.0
2008-02-19 10:45:00,36.28,36.36,36.24,36.34,42900.0,23.5935,23.6456,23.5675,23.6326,42900.0
2008-02-19 10:50:00,36.34,36.35,36.29,36.29,10500.0,23.6326,23.6391,23.6,23.6,10500.0
2008-02-19 10:55:00,36.3,36.4,36.3,36.4,22300.0,23.6066,23.6716,23.6066,23.6716,22300.0
2008-02-19 11:00:00,36.4,36.45,36.38,36.44,33100.0,23.6716,23.7041,23.6586,23.6976,33100.0
2008-02-19 11:05:00,36.45,36.53,36.43,36.49,31400.0,23.7041,23.7561,23.6911,23.7301,31400.0
2008-02-19 11:10:00,36.47,36.58,36.43,36.55,61300.0,23.7171,23.7886,23.6911,23.7691,61300.0
2008-02-19 11:15:00,36.55,36.64,36.55,36.62,33600.0,23.7691,23.8277,23.7691,23.8147,33600.0
2008-02-19 11:20:00,36.62,36.84,36.62,36.81,118500.0,23.8147,23.9577,23.8147,23.9382,118500.0
2008-02-19 11:25:00,36.81,36.88,36.81,36.85,43400.0,23.9382,23.9837,23.9382,23.9642,43400.0
2008-02-19 11:30:00,36.86,36.94,36.86,36.91,39200.0,23.9707,24.0228,23.9707,24.0032,39200.0
2008-02-19 11:35:00,36.9,37.0,36.9,36.93,30000.0,23.9967,24.0618,23.9967,24.0163,30000.0
2008-02-19 11:40:00,36.94,36.98,36.9,36.97,42600.0,24.0228,24.0488,23.9967,24.0423,42600.0
2008-02-19 11:45:00,36.97,36.98,36.94,36.94,16500.0,24.0423,24.0488,24.0228,24.0228,16500.0
2008-02-19 11:50:00,36.94,36.96,36.91,36.94,60400.0,24.0228,24.0358,24.0032,24.0228,60400.0
2008-02-19 11:55:00,36.94,36.98,36.94,36.97,21800.0,24.0228,24.0488,24.0228,24.0423,21800.0
2008-02-19 12:00:00,36.98,36.99,36.95,36.96,19600.0,24.0488,24.0553,24.0293,24.0358,19600.0
2008-02-19 12:05:00,36.96,37.0,36.95,36.99,43500.0,24.0358,24.0618,24.0293,24.0553,43500.0
2008-02-19 12:10:00,36.99,37.16,36.99,37.09,89500.0,24.0553,24.1658,24.0553,24.1203,89500.0
2008-02-19 12:15:00,37.1,37.11,37.04,37.11,19100.0,24.1268,24.1333,24.0878,24.1333,19100.0
2008-02-19 12:20:00,37.1,37.2,37.09,37.09,68100.0,24.1268,24.1918,24.1203,24.1203,68100.0
2008-02-19 12:25:00,37.08,37.15,37.07,37.15,21700.0,24.1138,24.1593,24.1073,24.1593,21700.0
2008-02-19 12:30:00,37.16,37.16,37.1,37.1,64300.0,24.1658,24.1658,24.1268,24.1268,64300.0
2008-02-19 12:35:00,37.1,37.11,37.07,37.08,16400.0,24.1268,24.1333,24.1073,24.1138,16400.0
2008-02-19 12:40:00,37.09,37.11,37.07,37.07,46700.0,24.1203,24.1333,24.1073,24.1073,46700.0
2008-02-19 12:45:00,37.07,37.09,37.06,37.06,21600.0,24.1073,24.1203,24.1008,24.1008,21600.0
2008-02-19 12:50:00,37.06,37.07,36.98,36.99,17800.0,24.1008,24.1073,24.0488,24.0553,17800.0
2008-02-19 12:55:00,37.0,37.03,36.99,37.02,17200.0,24.0618,24.0813,24.0553,24.0748,17200.0
2008-02-19 13:00:00,37.02,37.1,37.02,37.08,38900.0,24.0748,24.1268,24.0748,24.1138,38900.0
2008-02-19 13:05:00,37.07,37.09,37.06,37.07,24000.0,24.1073,24.1203,24.1008,24.1073,24000.0
2008-02-19 13:10:00,37.09,37.17,37.07,37.15,52600.0,24.1203,24.1723,24.1073,24.1593,52600.0
2008-02-19 13:15:00,37.15,37.23,37.15,37.22,22500.0,24.1593,24.2113,24.1593,24.2048,22500.0
2008-02-19 13:20:00,37.21,37.22,37.2,37.21,11200.0,24.1983,24.2048,24.1918,24.1983,11200.0
2008-02-19 13:25:00,37.2,37.24,37.2,37.21,17400.0,24.1918,24.2178,24.1918,24.1983,17400.0
2008-02-19 13:30:00,37.21,37.23,37.2,37.2,14200.0,24.1983,24.2113,24.1918,24.1918,14200.0
2008-02-19 13:35:00,37.2,37.21,37.2,37.21,10300.0,24.1918,24.1983,24.1918,24.1983,10300.0
2008-02-19 13:40:00,37.21,37.23,37.17,37.2,24500.0,24.1983,24.2113,24.1723,24.1918,24500.0
2008-02-19 13:45:00,37.21,37.21,37.19,37.2,36900.0,24.1983,24.1983,24.1853,24.1918,36900.0
2008-02-19 13:50:00,37.19,37.2,37.13,37.14,36100.0,24.1853,24.1918,24.1463,24.1528,36100.0
2008-02-19 13:55:00,37.15,37.18,37.14,37.17,14900.0,24.1593,24.1788,24.1528,24.1723,14900.0
2008-02-19 14:00:00,37.15,37.17,37.13,37.13,28300.0,24.1593,24.1723,24.1463,24.1463,28300.0
2008-02-19 14:05:00,37.13,37.15,37.09,37.15,65500.0,24.1463,24.1593,24.1203,24.1593,65500.0
2008-02-19 14:10:00,37.15,37.2,37.13,37.18,22300.0,24.1593,24.1918,24.1463,24.1788,22300.0
2008-02-19 14:15:00,37.18,37.25,37.17,37.24,40700.0,24.1788,24.2244,24.1723,24.2178,40700.0
2008-02-19 14:20:00,37.24,37.24,37.21,37.24,29900.0,24.2178,24.2178,24.1983,24.2178,29900.0
2008-02-19 14:25:00,37.24,37.24,37.19,37.22,32200.0,24.2178,24.2178,24.1853,24.2048,32200.0
2008-02-19 14:30:00,37.22,37.22,37.17,37.2,57800.0,24.2048,24.2048,24.1723,24.1918,57800.0
2008-02-19 14:35:00,37.19,37.21,37.18,37.21,35700.0,24.1853,24.1983,24.1788,24.1983,35700.0
2008-02-19 14:40:00,37.21,37.23,37.19,37.2,61900.0,24.1983,24.2113,24.1853,24.1918,61900.0
2008-02-19 14:45:00,37.2,37.2,37.16,37.16,22000.0,24.1918,24.1918,24.1658,24.1658,22000.0
2008-02-19 14:50:00,37.16,37.17,37.13,37.16,95500.0,24.1658,24.1723,24.1463,24.1658,95500.0
2008-02-19 14:55:00,37.16,37.17,37.14,37.14,48900.0,24.1658,24.1723,24.1528,24.1528,48900.0
2008-02-19 15:00:00,37.13,37.14,37.1,37.12,83900.0,24.1463,24.1528,24.1268,24.1398,83900.0
2008-02-19 15:05:00,37.12,37.13,37.11,37.11,26400.0,24.1398,24.1463,24.1333,24.1333,26400.0
2008-02-19 15:10:00,37.11,37.12,37.09,37.1,58400.0,24.1333,24.1398,24.1203,24.1268,58400.0
2008-02-19 15:15:00,37.11,37.13,37.1,37.12,17900.0,24.1333,24.1463,24.1268,24.1398,17900.0
2008-02-19 15:20:00,37.12,37.15,37.09,37.13,74500.0,24.1398,24.1593,24.1203,24.1463,74500.0
2008-02-19 15:25:00,37.13,37.17,37.12,37.14,52000.0,24.1463,24.1723,24.1398,24.1528,52000.0
2008-02-19 15:30:00,37.15,37.17,37.13,37.13,42200.0,24.1593,24.1723,24.1463,24.1463,42200.0
2008-02-19 15:35:00,37.14,37.16,37.13,37.15,61200.0,24.1528,24.1658,24.1463,24.1593,61200.0
2008-02-19 15:40:00,37.15,37.19,37.12,37.16,106000.0,24.1593,24.1853,24.1398,24.1658,106000.0
2008-02-19 15:45:00,37.16,37.17,37.11,37.12,64500.0,24.1658,24.1723,24.1333,24.1398,64500.0
2008-02-19 15:50:00,37.11,37.16,37.06,37.16,189500.0,24.1333,24.1658,24.1008,24.1658,189500.0
2008-02-19 15:55:00,37.15,37.16,37.03,37.06,120400.0,24.1593,24.1658,24.0813,24.1008,120400.0
2008-02-20 09:30:00,36.75,36.85,36.47,36.51,32200.0,23.8992,23.9642,23.7171,23.7431,32200.0
2008-02-20 09:35:00,36.53,36.61,36.51,36.57,30600.0,23.7561,23.8081,23.7431,23.7821,30600.0
2008-02-20 09:40:00,36.56,36.63,36.49,36.63,36000.0,23.7756,23.8212,23.7301,23.8212,36000.0
2008-02-20 09:45:00,36.63,36.69,36.61,36.61,12400.0,23.8212,23.8602,23.8081,23.8081,12400.0
2008-02-20 09:50:00,36.6,36.76,36.6,36.73,25200.0,23.8016,23.9057,23.8016,23.8862,25200.0
2008-02-20 09:55:00,36.72,36.75,36.68,36.7,105200.0,23.8797,23.8992,23.8537,23.8667,105200.0
2008-02-20 10:00:00,36.72,36.77,36.66,36.66,19100.0,23.8797,23.9122,23.8407,23.8407,19100.0
2008-02-20 10:05:00,36.65,36.68,36.57,36.68,29300.0,23.8342,23.8537,23.7821,23.8537,29300.0
2008-02-20 10:10:00,36.71,36.72,36.64,36.66,11400.0,23.8732,23.8797,23.8277,23.8407,11400.0
2008-02-20 10:15:00,36.66,36.7,36.61,36.7,16300.0,23.8407,23.8667,23.8081,23.8667,16300.0
2008-02-20 10:20:00,36.7,36.7,36.61,36.65,23600.0,23.8667,23.8667,23.8081,23.8342,23600.0
2008-02-20 10:25:00,36.64,36.7,36.61,36.7,21500.0,23.8277,23.8667,23.8081,23.8667,21500.0
2008-02-20 10:30:00,36.69,36.7,36.65,36.67,27300.0,23.8602,23.8667,23.8342,23.8472,27300.0
2008-02-20 10:35:00,36.65,36.69,36.63,36.66,28500.0,23.8342,23.8602,23.8212,23.8407,28500.0
2008-02-20 10:40:00,36.67,36.73,36.65,36.71,26800.0,23.8472,23.8862,23.8342,23.8732,26800.0
2008-02-20 10:45:00,36.72,36.74,36.7,36.7,29300.0,23.8797,23.8927,23.8667,23.8667,29300.0
2008-02-20 10:50:00,36.7,36.75,36.69,36.74,34000.0,23.8667,23.8992,23.8602,23.8927,34000.0
2008-02-20 10:55:00,36.74,36.75,36.69,36.71,16800.0,23.8927,23.8992,23.8602,23.8732,16800.0
2008-02-20 11:00:00,36.7,36.78,36.69,36.77,19500.0,23.8667,23.9187,23.8602,23.9122,19500.0
2008-02-20 11:05:00,36.79,36.8,36.71,36.72,36200.0,23.9252,23.9317,23.8732,23.8797,36200.0
2008-02-20 11:10:00,36.71,36.77,36.7,36.75,22900.0,23.8732,23.9122,23.8667,23.8992,22900.0
2008-02-20 11:15:00,36.75,36.78,36.75,36.77,18400.0,23.8992,23.9187,23.8992,23.9122,18400.0
2008-02-20 11:20:00,36.77,36.77,36.7,36.75,21100.0,23.9122,23.9122,23.8667,23.8992,21100.0
2008-02-20 11:25:00,36.75,36.76,36.73,36.73,9500.0,23.8992,23.9057,23.8862,23.8862,9500.0
2008-02-20 11:30:00,36.74,36.74,36.67,36.7,25100.0,23.8927,23.8927,23.8472,23.8667,25100.0
2008-02-20 11:35:00,36.69,36.71,36.65,36.66,14600.0,23.8602,23.8732,23.8342,23.8407,14600.0
2008-02-20 11:40:00,36.65,36.72,36.65,36.7,53600.0,23.8342,23.8797,23.8342,23.8667,53600.0
2008-02-20 11:45:00,36.7,36.78,36.69,36.78,17500.0,23.8667,23.9187,23.8602,23.9187,17500.0
2008-02-20 11:50:00,36.79,36.79,36.74,36.75,6500.0,23.9252,23.9252,23.8927,23.8992,6500.0
2008-02-20 11:55:00,36.75,36.81,36.75,36.79,18000.0,23.8992,23.9382,23.8992,23.9252,18000.0
2008-02-20 12:00:00,36.78,36.89,36.74,36.87,26300.0,23.9187,23.9902,23.8927,23.9772,26300.0
2008-02-20 12:05:00,36.87,36.94,36.84,36.91,17900.0,23.9772,24.0228,23.9577,24.0032,17900.0
2008-02-20 12:10:00,36.9,36.95,36.82,36.93,24900.0,23.9967,24.0293,23.9447,24.0163,24900.0
2008-02-20 12:15:00,36.91,36.93,36.86,36.86,23300.0,24.0032,24.0163,23.9707,23.9707,23300.0
2008-02-20 12:20:00,36.87,37.11,36.87,37.09,39300.0,23.9772,24.1333,23.9772,24.1203,39300.0
2008-02-20 12:25:00,37.07,37.13,37.07,37.08,37200.0,24.1073,24.1463,24.1073,24.1138,37200.0
2008-02-20 12:30:00,37.08,37.14,37.04,37.11,19800.0,24.1138,24.1528,24.0878,24.1333,19800.0
2008-02-20 12:35:00,37.12,37.19,37.11,37.14,21300.0,24.1398,24.1853,24.1333,24.1528,21300.0
2008-02-20 12:40:00,37.13,37.18,37.11,37.13,20700.0,24.1463,24.1788,24.1333,24.1463,20700.0
2008-02-20 12:45:00,37.12,37.15,37.09,37.12,18600.0,24.1398,24.1593,24.1203,24.1398,18600.0
2008-02-20 12:50:00,37.1,37.14,37.06,37.06,11600.0,24.1268,24.1528,24.1008,24.1008,11600.0
2008-02-20 12:55:00,37.06,37.07,37.03,37.04,8700.0,24.1008,24.1073,24.0813,24.0878,8700.0
2008-02-20 13:00:00,37.04,37.11,37.03,37.11,11200.0,24.0878,24.1333,24.0813,24.1333,11200.0
2008-02-20 13:05:00,37.11,37.18,37.08,37.11,17200.0,24.1333,24.1788,24.1138,24.1333,17200.0
2008-02-20 13:10:00,37.09,37.18,37.09,37.14,13300.0,24.1203,24.1788,24.1203,24.1528,13300.0
2008-02-20 13:15:00,37.12,37.14,37.09,37.12,15700.0,24.1398,24.1528,24.1203,24.1398,15700.0
2008-02-20 13:20:00,37.11,37.13,36.97,36.97,25900.0,24.1333,24.1463,24.0423,24.0423,25900.0
2008-02-20 13:25:00,36.96,37.03,36.96,37.01,16300.0,24.0358,24.0813,24.0358,24.0683,16300.0
2008-02-20 13:30:00,37.02,37.02,36.93,36.97,22300.0,24.0748,24.0748,24.0163,24.0423,22300.0
2008-02-20 13:35:00,36.99,37.01,36.94,36.99,18900.0,24.0553,24.0683,24.0228,24.0553,18900.0
2008-02-20 13:40:00,36.99,37.11,36.99,37.05,20800.0,24.0553,24.1333,24.0553,24.0943,20800.0
2008-02-20 13:45:00,37.04,37.05,37.02,37.04,12100.0,24.0878,24.0943,24.0748,24.0878,12100.0
2008-02-20 13:50:00,37.06,37.07,37.02,37.05,14900.0,24.1008,24.1073,24.0748,24.0943,14900.0
2008-02-20 13:55:00,37.03,37.07,36.93,36.96,34800.0,24.0813,24.1073,24.0163,24.0358,34800.0
2008-02-20 14:00:00,36.94,37.13,36.88,36.94,60700.0,24.0228,24.1463,23.9837,24.0228,60700.0
2008-02-20 14:05:00,36.94,37.14,36.94,37.06,35000.0,24.0228,24.1528,24.0228,24.1008,35000.0
2008-02-20 14:10:00,37.05,37.11,36.98,37.03,54600.0,24.0943,24.1333,24.0488,24.0813,54600.0
2008-02-20 14:15:00,37.04,37.15,36.99,37.0,40300.0,24.0878,24.1593,24.0553,24.0618,40300.0
2008-02-20 14:20:00,36.99,37.02,36.92,36.97,36500.0,24.0553,24.0748,24.0097,24.0423,36500.0
2008-02-20 14:25:00,36.97,37.06,36.97,37.04,15700.0,24.0423,24.1008,24.0423,24.0878,15700.0
2008-02-20 14:30:00,37.03,37.1,37.0,37.02,26200.0,24.0813,24.1268,24.0618,24.0748,26200.0
2008-02-20 14:35:00,37.02,37.08,36.98,37.05,21900.0,24.0748,24.1138,24.0488,24.0943,21900.0
2008-02-20 14:40:00,37.04,37.06,37.0,37.01,13100.0,24.0878,24.1008,24.0618,24.0683,13100.0
2008-02-20 14:45:00,37.02,37.18,37.01,37.18,34200.0,24.0748,24.1788,24.0683,24.1788,34200.0
2008-02-20 14:50:00,37.18,37.2,37.15,37.18,19600.0,24.1788,24.1918,24.1593,24.1788,19600.0
2008-02-20 14:55:00,37.19,37.24,37.16,37.17,28800.0,24.1853,24.2178,24.1658,24.1723,28800.0
2008-02-20 15:00:00,37.17,37.17,37.13,37.14,29300.0,24.1723,24.1723,24.1463,24.1528,29300.0
2008-02-20 15:05:00,37.13,37.14,37.09,37.12,15600.0,24.1463,24.1528,24.1203,24.1398,15600.0
2008-02-20 15:10:00,37.13,37.15,37.08,37.09,24900.0,24.1463,24.1593,24.1138,24.1203,24900.0
2008-02-20 15:15:00,37.09,37.1,37.05,37.07,20800.0,24.1203,24.1268,24.0943,24.1073,20800.0
2008-02-20 15:20:00,37.08,37.09,36.99,37.0,21300.0,24.1138,24.1203,24.0553,24.0618,21300.0
2008-02-20 15:25:00,36.99,37.04,36.99,37.0,17100.0,24.0553,24.0878,24.0553,24.0618,17100.0
2008-02-20 15:30:00,37.0,37.05,36.97,36.97,27200.0,24.0618,24.0943,24.0423,24.0423,27200.0
2008-02-20 15:35:00,36.98,37.06,36.98,37.05,24000.0,24.0488,24.1008,24.0488,24.0943,24000.0
2008-02-20 15:40:00,37.05,37.07,37.02,37.03,19900.0,24.0943,24.1073,24.0748,24.0813,19900.0
2008-02-20 15:45:00,37.03,37.03,36.97,36.98,32500.0,24.0813,24.0813,24.0423,24.0488,32500.0
2008-02-20 15:50:00,36.99,37.03,36.99,37.02,30300.0,24.0553,24.0813,24.0553,24.0748,30300.0
2008-02-20 15:55:00,37.02,37.06,36.99,37.06,55200.0,24.0748,24.1008,24.0553,24.1008,55200.0
2008-02-21 09:30:00,37.15,37.15,36.86,36.96,36800.0,24.3556,24.3556,24.1655,24.231,36800.0
2008-02-21 09:35:00,36.95,36.97,36.87,36.93,15600.0,24.2245,24.2376,24.172,24.2114,15600.0
2008-02-21 09:40:00,36.9,36.99,36.88,36.9,21300.0,24.1917,24.2507,24.1786,24.1917,21300.0
2008-02-21 09:45:00,36.87,36.91,36.8,36.91,15000.0,24.172,24.1982,24.1261,24.1982,15000.0
2008-02-21 09:50:00,36.91,36.91,36.84,36.86,13400.0,24.1982,24.1982,24.1524,24.1655,13400.0
2008-02-21 09:55:00,36.86,36.88,36.86,36.88,19400.0,24.1655,24.1786,24.1655,24.1786,19400.0
2008-02-21 10:00:00,36.88,36.88,36.71,36.75,61900.0,24.1786,24.1786,24.0671,24.0934,61900.0
2008-02-21 10:05:00,36.74,36.88,36.72,36.85,13700.0,24.0868,24.1786,24.0737,24.1589,13700.0
2008-02-21 10:10:00,36.86,36.87,36.79,36.81,15100.0,24.1655,24.172,24.1196,24.1327,15100.0
2008-02-21 10:15:00,36.82,36.89,36.82,36.87,13400.0,24.1392,24.1851,24.1392,24.172,13400.0
2008-02-21 10:20:00,36.86,36.87,36.84,36.86,18100.0,24.1655,24.172,24.1524,24.1655,18100.0
2008-02-21 10:25:00,36.84,36.85,36.79,36.82,11000.0,24.1524,24.1589,24.1196,24.1392,11000.0
2008-02-21 10:30:00,36.82,36.86,36.81,36.85,17600.0,24.1392,24.1655,24.1327,24.1589,17600.0
2008-02-21 10:35:00,36.86,36.87,36.82,36.85,47700.0,24.1655,24.172,24.1392,24.1589,47700.0
2008-02-21 10:40:00,36.85,36.9,36.85,36.89,13400.0,24.1589,24.1917,24.1589,24.1851,13400.0
2008-02-21 10:45:00,36.88,36.95,36.88,36.94,15500.0,24.1786,24.2245,24.1786,24.2179,15500.0
2008-02-21 10:50:00,36.94,36.94,36.87,36.88,16000.0,24.2179,24.2179,24.172,24.1786,16000.0
2008-02-21 10:55:00,36.88,36.89,36.81,36.85,9000.0,24.1786,24.1851,24.1327,24.1589,9000.0
2008-02-21 11:00:00,36.85,36.86,36.8,36.84,22100.0,24.1589,24.1655,24.1261,24.1524,22100.0
2008-02-21 11:05:00,36.84,36.86,36.76,36.8,60900.0,24.1524,24.1655,24.0999,24.1261,60900.0
2008-02-21 11:10:00,36.82,36.84,36.77,36.82,53400.0,24.1392,24.1524,24.1065,24.1392,53400.0
2008-02-21 11:15:00,36.81,36.86,36.81,36.84,7000.0,24.1327,24.1655,24.1327,24.1524,7000.0
2008-02-21 11:20:00,36.85,36.85,36.8,36.8,18700.0,24.1589,24.1589,24.1261,24.1261,18700.0
2008-02-21 11:25:00,36.8,36.83,36.78,36.78,10300.0,24.1261,24.1458,24.113,24.113,10300.0
2008-02-21 11:30:00,36.8,36.83,36.8,36.8,38400.0,24.1261,24.1458,24.1261,24.1261,38400.0
2008-02-21 11:35:00,36.82,36.82,36.78,36.78,8100.0,24.1392,24.1392,24.113,24.113,8100.0
2008-02-21 11:40:00,36.78,36.82,36.77,36.81,12100.0,24.113,24.1392,24.1065,24.1327,12100.0
2008-02-21 11:45:00,36.81,36.81,36.77,36.77,41100.0,24.1327,24.1327,24.1065,24.1065,41100.0
2008-02-21 11:50:00,36.77,36.79,36.75,36.75,14400.0,24.1065,24.1196,24.0934,24.0934,14400.0
2008-02-21 11:55:00,36.75,36.8,36.74,36.76,14400.0,24.0934,24.1261,24.0868,24.0999,14400.0
2008-02-21 12:00:00,36.77,36.78,36.76,36.77,9000.0,24.1065,24.113,24.0999,24.1065,9000.0
2008-02-21 12:05:00,36.78,36.79,36.77,36.77,10900.0,24.113,24.1196,24.1065,24.1065,10900.0
2008-02-21 12:10:00,36.77,36.8,36.76,36.79,14400.0,24.1065,24.1261,24.0999,24.1196,14400.0
2008-02-21 12:15:00,36.78,36.8,36.75,36.78,50400.0,24.113,24.1261,24.0934,24.113,50400.0
2008-02-21 12:20:00,36.78,36.79,36.76,36.78,9300.0,24.113,24.1196,24.0999,24.113,9300.0
2008-02-21 12:25:00,36.77,36.78,36.76,36.78,5500.0,24.1065,24.113,24.0999,24.113,5500.0
2008-02-21 12:30:00,36.78,36.84,36.77,36.84,16200.0,24.113,24.1524,24.1065,24.1524,16200.0
2008-02-21 12:35:00,36.84,36.84,36.78,36.78,12200.0,24.1524,24.1524,24.113,24.113,12200.0
2008-02-21 12:40:00,36.78,36.81,36.78,36.79,17100.0,24.113,24.1327,24.113,24.1196,17100.0
2008-02-21 12:45:00,36.79,36.8,36.73,36.74,19500.0,24.1196,24.1261,24.0802,24.0868,19500.0
2008-02-21 12:50:00,36.73,36.75,36.7,36.73,19800.0,24.0802,24.0934,24.0606,24.0802,19800.0
2008-02-21 12:55:00,36.72,36.8,36.71,36.78,25100.0,24.0737,24.1261,24.0671,24.113,25100.0
2008-02-21 13:00:00,36.79,36.81,36.75,36.81,18200.0,24.1196,24.1327,24.0934,24.1327,18200.0
2008-02-21 13:05:00,36.81,36.87,36.79,36.85,32600.0,24.1327,24.172,24.1196,24.1589,32600.0
2008-02-21 13:10:00,36.84,36.84,36.73,36.75,19700.0,24.1524,24.1524,24.0802,24.0934,19700.0
2008-02-21 13:15:00,36.75,36.79,36.72,36.77,14400.0,24.0934,24.1196,24.0737,24.1065,14400.0
2008-02-21 13:20:00,36.78,36.82,36.75,36.78,31800.0,24.113,24.1392,24.0934,24.113,31800.0
2008-02-21 13:25:00,36.78,36.79,36.75,36.78,10200.0,24.113,24.1196,24.0934,24.113,10200.0
2008-02-21 13:30:00,36.78,36.79,36.77,36.77,9200.0,24.113,24.1196,24.1065,24.1065,9200.0
2008-02-21 13:35:00,36.78,36.84,36.76,36.8,60000.0,24.113,24.1524,24.0999,24.1261,60000.0
2008-02-21 13:40:00,36.79,36.84,36.76,36.81,19600.0,24.1196,24.1524,24.0999,24.1327,19600.0
2008-02-21 13:45:00,36.82,36.85,36.8,36.83,33000.0,24.1392,24.1589,24.1261,24.1458,33000.0
2008-02-21 13:50:00,36.82,36.87,36.8,36.83,34400.0,24.1392,24.172,24.1261,24.1458,34400.0
2008-02-21 13:55:00,36.84,36.84,36.81,36.83,16700.0,24.1524,24.1524,24.1327,24.1458,16700.0
2008-02-21 14:00:00,36.83,36.86,36.8,36.81,21400.0,24.1458,24.1655,24.1261,24.1327,21400.0
2008-02-21 14:05:00,36.81,36.81,36.71,36.71,31600.0,24.1327,24.1327,24.0671,24.0671,31600.0
2008-02-21 14:10:00,36.72,36.72,36.69,36.7,28400.0,24.0737,24.0737,24.054,24.0606,28400.0
2008-02-21 14:15:00,36.7,36.74,36.68,36.74,41400.0,24.0606,24.0868,24.0475,24.0868,41400.0
2008-02-21 14:20:00,36.75,36.83,36.73,36.76,29800.0,24.0934,24.1458,24.0802,24.0999,29800.0
2008-02-21 14:25:00,36.77,36.8,36.72,36.74,11200.0,24.1065,24.1261,24.0737,24.0868,11200.0
2008-02-21 14:30:00,36.75,36.79,36.73,36.77,12500.0,24.0934,24.1196,24.0802,24.1065,12500.0
2008-02-21 14:35:00,36.77,36.81,36.76,36.76,13000.0,24.1065,24.1327,24.0999,24.0999,13000.0
2008-02-21 14:40:00,36.77,36.77,36.69,36.71,15200.0,24.1065,24.1065,24.054,24.0671,15200.0
2008-02-21 14:45:00,36.7,36.71,36.67,36.71,24400.0,24.0606,24.0671,24.0409,24.0671,24400.0
2008-02-21 14:50:00,36.7,36.7,36.69,36.69,9400.0,24.0606,24.0606,24.054,24.054,9400.0
2008-02-21 14:55:00,36.69,36.71,36.66,36.7,44600.0,24.054,24.0671,24.0343,24.0606,44600.0
2008-02-21 15:00:00,36.7,36.71,36.68,36.7,24900.0,24.0606,24.0671,24.0475,24.0606,24900.0
2008-02-21 15:05:00,36.7,36.7,36.66,36.69,35200.0,24.0606,24.0606,24.0343,24.054,35200.0
2008-02-21 15:10:00,36.69,36.7,36.67,36.69,21500.0,24.054,24.0606,24.0409,24.054,21500.0
2008-02-21 15:15:00,36.69,36.7,36.66,36.66,17000.0,24.054,24.0606,24.0343,24.0343,17000.0
2008-02-21 15:20:00,36.68,36.71,36.65,36.7,30000.0,24.0475,24.0671,24.0278,24.0606,30000.0
2008-02-21 15:25:00,36.69,36.69,36.64,36.65,45300.0,24.054,24.054,24.0212,24.0278,45300.0
2008-02-21 15:30:00,36.66,36.69,36.65,36.67,26100.0,24.0343,24.054,24.0278,24.0409,26100.0
2008-02-21 15:35:00,36.68,36.69,36.64,36.64,65500.0,24.0475,24.054,24.0212,24.0212,65500.0
2008-02-21 15:40:00,36.64,36.66,36.63,36.64,43700.0,24.0212,24.0343,24.0147,24.0212,43700.0
2008-02-21 15:45:00,36.65,36.68,36.62,36.62,49100.0,24.0278,24.0475,24.0081,24.0081,49100.0
2008-02-21 15:50:00,36.62,36.62,36.58,36.6,34700.0,24.0081,24.0081,23.9819,23.995,34700.0
2008-02-21 15:55:00,36.6,36.65,36.6,36.65,51300.0,23.995,24.0278,23.995,24.0278,51300.0
2008-02-22 09:30:00,36.7,36.81,36.68,36.68,11300.0,24.0606,24.1327,24.0475,24.0475,11300.0
2008-02-22 09:35:00,36.7,36.8,36.67,36.7,9600.0,24.0606,24.1261,24.0409,24.0606,9600.0
2008-02-22 09:40:00,36.71,36.71,36.61,36.61,5900.0,24.0671,24.0671,24.0016,24.0016,5900.0
2008-02-22 09:45:00,36.62,36.69,36.6,36.64,7800.0,24.0081,24.054,23.995,24.0212,7800.0
2008-02-22 09:50:00,36.62,36.63,36.55,36.6,6900.0,24.0081,24.0147,23.9622,23.995,6900.0
2008-02-22 09:55:00,36.6,36.61,36.56,36.61,8300.0,23.995,24.0016,23.9688,24.0016,8300.0
2008-02-22 10:00:00,36.61,36.62,36.58,36.59,5700.0,24.0016,24.0081,23.9819,23.9885,5700.0
2008-02-22 10:05:00,36.59,36.6,36.5,36.53,12100.0,23.9885,23.995,23.9294,23.9491,12100.0
2008-02-22 10:10:00,36.53,36.59,36.5,36.58,37500.0,23.9491,23.9885,23.9294,23.9819,37500.0
2008-02-22 10:15:00,36.58,36.63,36.56,36.63,9500.0,23.9819,24.0147,23.9688,24.0147,9500.0
2008-02-22 10:20:00,36.63,36.63,36.52,36.53,14300.0,24.0147,24.0147,23.9426,23.9491,14300.0
2008-02-22 10:25:00,36.54,36.57,36.53,36.56,5600.0,23.9557,23.9753,23.9491,23.9688,5600.0
2008-02-22 10:30:00,36.59,36.59,36.47,36.48,19100.0,23.9885,23.9885,23.9098,23.9163,19100.0
2008-02-22 10:35:00,36.48,36.55,36.48,36.49,17300.0,23.9163,23.9622,23.9163,23.9229,17300.0
2008-02-22 10:40:00,36.5,36.56,36.49,36.55,6800.0,23.9294,23.9688,23.9229,23.9622,6800.0
2008-02-22 10:45:00,36.55,36.57,36.52,36.56,6500.0,23.9622,23.9753,23.9426,23.9688,6500.0
2008-02-22 10:50:00,36.56,36.59,36.51,36.57,25100.0,23.9688,23.9885,23.936,23.9753,25100.0
2008-02-22 10:55:00,36.57,36.63,36.52,36.63,42000.0,23.9753,24.0147,23.9426,24.0147,42000.0
2008-02-22 11:00:00,36.62,36.64,36.59,36.59,15900.0,24.0081,24.0212,23.9885,23.9885,15900.0
2008-02-22 11:05:00,36.58,36.58,36.49,36.52,76000.0,23.9819,23.9819,23.9229,23.9426,76000.0
2008-02-22 11:10:00,36.52,36.58,36.5,36.58,12000.0,23.9426,23.9819,23.9294,23.9819,12000.0
2008-02-22 11:15:00,36.59,36.65,36.58,36.61,6900.0,23.9885,24.0278,23.9819,24.0016,6900.0
2008-02-22 11:20:00,36.62,36.62,36.59,36.62,7200.0,24.0081,24.0081,23.9885,24.0081,7200.0
2008-02-22 11:25:00,36.61,36.62,36.59,36.6,7300.0,24.0016,24.0081,23.9885,23.995,7300.0
2008-02-22 11:30:00,36.6,36.63,36.59,36.61,10100.0,23.995,24.0147,23.9885,24.0016,10100.0
2008-02-22 11:35:00,36.63,36.69,36.54,36.59,15600.0,24.0147,24.054,23.9557,23.9885,15600.0
2008-02-22 11:40:00,36.59,36.61,36.52,36.52,5000.0,23.9885,24.0016,23.9426,23.9426,5000.0
2008-02-22 11:45:00,36.52,36.57,36.48,36.55,17700.0,23.9426,23.9753,23.9163,23.9622,17700.0
2008-02-22 11:50:00,36.55,36.56,36.54,36.56,6300.0,23.9622,23.9688,23.9557,23.9688,6300.0
2008-02-22 11:55:00,36.56,36.57,36.55,36.55,6200.0,23.9688,23.9753,23.9622,23.9622,6200.0
2008-02-22 12:00:00,36.55,36.56,36.54,36.56,36700.0,23.9622,23.9688,23.9557,23.9688,36700.0
2008-02-22 12:05:00,36.55,36.56,36.51,36.54,7900.0,23.9622,23.9688,23.936,23.9557,7900.0
2008-02-22 12:10:00,36.55,36.55,36.47,36.5,11800.0,23.9622,23.9622,23.9098,23.9294,11800.0
2008-02-22 12:15:00,36.5,36.51,36.47,36.49,8000.0,23.9294,23.936,23.9098,23.9229,8000.0
2008-02-22 12:20:00,36.49,36.52,36.48,36.5,6800.0,23.9229,23.9426,23.9163,23.9294,6800.0
2008-02-22 12:25:00,36.5,36.57,36.49,36.54,21400.0,23.9294,23.9753,23.9229,23.9557,21400.0
2008-02-22 12:30:00,36.52,36.53,36.46,36.5,9600.0,23.9426,23.9491,23.9032,23.9294,9600.0
2008-02-22 12:35:00,36.5,36.54,36.5,36.53,6300.0,23.9294,23.9557,23.9294,23.9491,6300.0
2008-02-22 12:40:00,36.52,36.52,36.48,36.52,5200.0,23.9426,23.9426,23.9163,23.9426,5200.0
2008-02-22 12:45:00,36.52,36.54,36.5,36.52,5400.0,23.9426,23.9557,23.9294,23.9426,5400.0
2008-02-22 12:50:00,36.52,36.52,36.46,36.47,9700.0,23.9426,23.9426,23.9032,23.9098,9700.0
2008-02-22 12:55:00,36.47,36.53,36.47,36.48,11900.0,23.9098,23.9491,23.9098,23.9163,11900.0
2008-02-22 13:00:00,36.47,36.48,36.44,36.47,7900.0,23.9098,23.9163,23.8901,23.9098,7900.0
2008-02-22 13:05:00,36.47,36.47,36.42,36.46,22000.0,23.9098,23.9098,23.877,23.9032,22000.0
2008-02-22 13:10:00,36.44,36.49,36.44,36.49,5500.0,23.8901,23.9229,23.8901,23.9229,5500.0
2008-02-22 13:15:00,36.47,36.53,36.47,36.53,5800.0,23.9098,23.9491,23.9098,23.9491,5800.0
2008-02-22 13:20:00,36.53,36.53,36.47,36.47,11000.0,23.9491,23.9491,23.9098,23.9098,11000.0
2008-02-22 13:25:00,36.46,36.49,36.45,36.45,12000.0,23.9032,23.9229,23.8967,23.8967,12000.0
2008-02-22 13:30:00,36.45,36.47,36.42,36.45,13500.0,23.8967,23.9098,23.877,23.8967,13500.0
2008-02-22 13:35:00,36.44,36.51,36.42,36.46,17000.0,23.8901,23.936,23.877,23.9032,17000.0
2008-02-22 13:40:00,36.49,36.49,36.4,36.42,6200.0,23.9229,23.9229,23.8639,23.877,6200.0
2008-02-22 13:45:00,36.42,36.47,36.4,36.46,17400.0,23.877,23.9098,23.8639,23.9032,17400.0
2008-02-22 13:50:00,36.46,36.47,36.41,36.45,9600.0,23.9032,23.9098,23.8704,23.8967,9600.0
2008-02-22 13:55:00,36.45,36.46,36.42,36.44,8100.0,23.8967,23.9032,23.877,23.8901,8100.0
2008-02-22 14:00:00,36.43,36.45,36.38,36.38,16700.0,23.8836,23.8967,23.8508,23.8508,16700.0
2008-02-22 14:05:00,36.39,36.41,36.35,36.4,12400.0,23.8573,23.8704,23.8311,23.8639,12400.0
2008-02-22 14:10:00,36.38,36.42,36.36,36.42,10600.0,23.8508,23.877,23.8377,23.877,10600.0
2008-02-22 14:15:00,36.41,36.44,36.38,36.42,10500.0,23.8704,23.8901,23.8508,23.877,10500.0
2008-02-22 14:20:00,36.43,36.46,36.42,36.45,6100.0,23.8836,23.9032,23.877,23.8967,6100.0
2008-02-22 14:25:00,36.45,36.46,36.41,36.42,7800.0,23.8967,23.9032,23.8704,23.877,7800.0
2008-02-22 14:30:00,36.42,36.42,36.38,36.39,9900.0,23.877,23.877,23.8508,23.8573,9900.0
2008-02-22 14:35:00,36.39,36.45,36.39,36.39,9100.0,23.8573,23.8967,23.8573,23.8573,9100.0
2008-02-22 14:40:00,36.39,36.45,36.37,36.44,11000.0,23.8573,23.8967,23.8442,23.8901,11000.0
2008-02-22 14:45:00,36.44,36.44,36.38,36.41,6900.0,23.8901,23.8901,23.8508,23.8704,6900.0
2008-02-22 14:50:00,36.4,36.41,36.37,36.39,5000.0,23.8639,23.8704,23.8442,23.8573,5000.0
2008-02-22 14:55:00,36.39,36.46,36.39,36.39,10800.0,23.8573,23.9032,23.8573,23.8573,10800.0
2008-02-22 15:00:00,36.38,36.4,36.37,36.39,5200.0,23.8508,23.8639,23.8442,23.8573,5200.0
2008-02-22 15:05:00,36.38,36.4,36.35,36.37,16500.0,23.8508,23.8639,23.8311,23.8442,16500.0
2008-02-22 15:10:00,36.36,36.38,36.32,36.33,24100.0,23.8377,23.8508,23.8114,23.818,24100.0
2008-02-22 15:15:00,36.33,36.33,36.25,36.28,14400.0,23.818,23.818,23.7655,23.7852,14400.0
2008-02-22 15:20:00,36.27,36.34,36.26,36.34,12900.0,23.7787,23.8246,23.7721,23.8246,12900.0
2008-02-22 15:25:00,36.34,36.45,36.33,36.45,14700.0,23.8246,23.8967,23.818,23.8967,14700.0
2008-02-22 15:30:00,36.44,36.57,36.41,36.56,55200.0,23.8901,23.9753,23.8704,23.9688,55200.0
2008-02-22 15:35:00,36.58,36.7,36.58,36.67,36800.0,23.9819,24.0606,23.9819,24.0409,36800.0
2008-02-22 15:40:00,36.67,36.77,36.61,36.67,60600.0,24.0409,24.1065,24.0016,24.0409,60600.0
2008-02-22 15:45:00,36.68,36.78,36.65,36.75,35100.0,24.0475,24.113,24.0278,24.0934,35100.0
2008-02-22 15:50:00,36.75,36.76,36.63,36.75,43700.0,24.0934,24.0999,24.0147,24.0934,43700.0
2008-02-22 15:55:00,36.75,36.81,36.72,36.81,38000.0,24.0934,24.1327,24.0737,24.1327,38000.0
2008-02-25 09:30:00,36.79,36.84,36.55,36.7,27300.0,24.1196,24.1524,23.9622,24.0606,27300.0
2008-02-25 09:35:00,36.67,36.82,36.6,36.6,24400.0,24.0409,24.1392,23.995,23.995,24400.0
2008-02-25 09:40:00,36.64,36.67,36.57,36.66,17100.0,24.0212,24.0409,23.9753,24.0343,17100.0
2008-02-25 09:45:00,36.66,36.74,36.64,36.73,14100.0,24.0343,24.0868,24.0212,24.0802,14100.0
2008-02-25 09:50:00,36.73,36.81,36.7,36.81,29900.0,24.0802,24.1327,24.0606,24.1327,29900.0
2008-02-25 09:55:00,36.82,36.83,36.74,36.76,18900.0,24.1392,24.1458,24.0868,24.0999,18900.0
2008-02-25 10:00:00,36.79,36.9,36.71,36.84,83800.0,24.1196,24.1917,24.0671,24.1524,83800.0
2008-02-25 10:05:00,36.86,37.01,36.86,36.99,32800.0,24.1655,24.2638,24.1655,24.2507,32800.0
2008-02-25 10:10:00,37.0,37.09,36.99,37.08,98900.0,24.2573,24.3163,24.2507,24.3097,98900.0
2008-02-25 10:15:00,37.07,37.14,36.98,37.04,64600.0,24.3031,24.349,24.2441,24.2835,64600.0
2008-02-25 10:20:00,37.06,37.25,37.04,37.16,52600.0,24.2966,24.4212,24.2835,24.3621,52600.0
2008-02-25 10:25:00,37.15,37.33,37.15,37.31,29500.0,24.3556,24.4736,24.3556,24.4605,29500.0
2008-02-25 10:30:00,37.31,37.38,37.3,37.35,27800.0,24.4605,24.5064,24.4539,24.4867,27800.0
2008-02-25 10:35:00,37.36,37.36,37.34,37.35,30500.0,24.4933,24.4933,24.4802,24.4867,30500.0
2008-02-25 10:40:00,37.34,37.47,37.34,37.47,62200.0,24.4802,24.5654,24.4802,24.5654,62200.0
2008-02-25 10:45:00,37.47,37.55,37.45,37.53,27200.0,24.5654,24.6178,24.5523,24.6047,27200.0
2008-02-25 10:50:00,37.53,37.56,37.5,37.51,18500.0,24.6047,24.6244,24.5851,24.5916,18500.0
2008-02-25 10:55:00,37.51,37.51,37.45,37.5,59700.0,24.5916,24.5916,24.5523,24.5851,59700.0
2008-02-25 11:00:00,37.49,37.59,37.36,37.44,78700.0,24.5785,24.6441,24.4933,24.5457,78700.0
2008-02-25 11:05:00,37.44,37.46,37.39,37.46,24000.0,24.5457,24.5588,24.5129,24.5588,24000.0
2008-02-25 11:10:00,37.45,37.5,37.45,37.5,21900.0,24.5523,24.5851,24.5523,24.5851,21900.0
2008-02-25 11:15:00,37.5,37.51,37.43,37.44,54900.0,24.5851,24.5916,24.5392,24.5457,54900.0
2008-02-25 11:20:00,37.43,37.5,37.43,37.5,32300.0,24.5392,24.5851,24.5392,24.5851,32300.0
2008-02-25 11:25:00,37.5,37.54,37.48,37.5,69900.0,24.5851,24.6113,24.5719,24.5851,69900.0
2008-02-25 11:30:00,37.5,37.53,37.48,37.51,47500.0,24.5851,24.6047,24.5719,24.5916,47500.0
2008-02-25 11:35:00,37.51,37.59,37.5,37.58,42800.0,24.5916,24.6441,24.5851,24.6375,42800.0
2008-02-25 11:40:00,37.58,37.7,37.58,37.67,57500.0,24.6375,24.7162,24.6375,24.6965,57500.0
2008-02-25 11:45:00,37.66,37.66,37.59,37.61,31200.0,24.6899,24.6899,24.6441,24.6572,31200.0
2008-02-25 11:50:00,37.6,37.64,37.57,37.6,53700.0,24.6506,24.6768,24.6309,24.6506,53700.0
2008-02-25 11:55:00,37.6,37.63,37.54,37.55,41200.0,24.6506,24.6703,24.6113,24.6178,41200.0
2008-02-25 12:00:00,37.55,37.57,37.52,37.53,45000.0,24.6178,24.6309,24.5982,24.6047,45000.0
2008-02-25 12:05:00,37.53,37.58,37.5,37.51,57400.0,24.6047,24.6375,24.5851,24.5916,57400.0
2008-02-25 12:10:00,37.51,37.52,37.47,37.47,24600.0,24.5916,24.5982,24.5654,24.5654,24600.0
2008-02-25 12:15:00,37.48,37.5,37.48,37.48,13000.0,24.5719,24.5851,24.5719,24.5719,13000.0
2008-02-25 12:20:00,37.48,37.51,37.42,37.5,57700.0,24.5719,24.5916,24.5326,24.5851,57700.0
2008-02-25 12:25:00,37.5,37.51,37.5,37.5,10400.0,24.5851,24.5916,24.5851,24.5851,10400.0
2008-02-25 12:30:00,37.5,37.58,37.5,37.56,21600.0,24.5851,24.6375,24.5851,24.6244,21600.0
2008-02-25 12:35:00,37.56,37.58,37.52,37.56,11900.0,24.6244,24.6375,24.5982,24.6244,11900.0
2008-02-25 12:40:00,37.56,37.63,37.55,37.63,26000.0,24.6244,24.6703,24.6178,24.6703,26000.0
2008-02-25 12:45:00,37.63,37.63,37.6,37.61,20300.0,24.6703,24.6703,24.6506,24.6572,20300.0
2008-02-25 12:50:00,37.61,37.64,37.6,37.64,20700.0,24.6572,24.6768,24.6506,24.6768,20700.0
2008-02-25 12:55:00,37.64,37.64,37.6,37.63,52200.0,24.6768,24.6768,24.6506,24.6703,52200.0
2008-02-25 13:00:00,37.63,37.63,37.6,37.6,25600.0,24.6703,24.6703,24.6506,24.6506,25600.0
2008-02-25 13:05:00,37.6,37.65,37.6,37.62,36100.0,24.6506,24.6834,24.6506,24.6637,36100.0
2008-02-25 13:10:00,37.63,37.71,37.62,37.68,29100.0,24.6703,24.7227,24.6637,24.7031,29100.0
2008-02-25 13:15:00,37.69,37.69,37.6,37.6,75600.0,24.7096,24.7096,24.6506,24.6506,75600.0
2008-02-25 13:20:00,37.6,37.65,37.58,37.65,23000.0,24.6506,24.6834,24.6375,24.6834,23000.0
2008-02-25 13:25:00,37.64,37.66,37.61,37.65,35400.0,24.6768,24.6899,24.6572,24.6834,35400.0
2008-02-25 13:30:00,37.66,37.68,37.65,37.65,29900.0,24.6899,24.7031,24.6834,24.6834,29900.0
2008-02-25 13:35:00,37.65,37.66,37.6,37.62,56800.0,24.6834,24.6899,24.6506,24.6637,56800.0
2008-02-25 13:40:00,37.61,37.63,37.6,37.6,26600.0,24.6572,24.6703,24.6506,24.6506,26600.0
2008-02-25 13:45:00,37.61,37.64,37.6,37.63,23300.0,24.6572,24.6768,24.6506,24.6703,23300.0
2008-02-25 13:50:00,37.64,37.68,37.64,37.66,28100.0,24.6768,24.7031,24.6768,24.6899,28100.0
2008-02-25 13:55:00,37.67,37.68,37.66,37.67,15000.0,24.6965,24.7031,24.6899,24.6965,15000.0
2008-02-25 14:00:00,37.66,37.69,37.65,37.68,65000.0,24.6899,24.7096,24.6834,24.7031,65000.0
2008-02-25 14:05:00,37.68,37.7,37.67,37.68,23400.0,24.7031,24.7162,24.6965,24.7031,23400.0
2008-02-25 14:10:00,37.68,37.79,37.68,37.78,30500.0,24.7031,24.7752,24.7031,24.7686,30500.0
2008-02-25 14:15:00,37.78,37.8,37.78,37.79,30300.0,24.7686,24.7817,24.7686,24.7752,30300.0
2008-02-25 14:20:00,37.78,37.87,37.73,37.74,87700.0,24.7686,24.8276,24.7358,24.7424,87700.0
2008-02-25 14:25:00,37.76,38.0,37.75,37.99,62600.0,24.7555,24.9129,24.749,24.9063,62600.0
2008-02-25 14:30:00,37.98,38.01,37.91,37.98,63200.0,24.8997,24.9194,24.8538,24.8997,63200.0
2008-02-25 14:35:00,37.96,37.99,37.87,37.93,35500.0,24.8866,24.9063,24.8276,24.867,35500.0
2008-02-25 14:40:00,37.92,37.97,37.79,37.79,72500.0,24.8604,24.8932,24.7752,24.7752,72500.0
2008-02-25 14:45:00,37.77,37.88,37.77,37.86,89400.0,24.7621,24.8342,24.7621,24.8211,89400.0
2008-02-25 14:50:00,37.87,37.9,37.78,37.89,58000.0,24.8276,24.8473,24.7686,24.8407,58000.0
2008-02-25 14:55:00,37.87,37.93,37.83,37.93,52900.0,24.8276,24.867,24.8014,24.867,52900.0
2008-02-25 15:00:00,37.92,37.96,37.88,37.91,59900.0,24.8604,24.8866,24.8342,24.8538,59900.0
2008-02-25 15:05:00,37.91,37.96,37.89,37.9,49000.0,24.8538,24.8866,24.8407,24.8473,49000.0
2008-02-25 15:10:00,37.89,37.91,37.82,37.85,52000.0,24.8407,24.8538,24.7948,24.8145,52000.0
2008-02-25 15:15:00,37.84,37.89,37.81,37.83,96000.0,24.808,24.8407,24.7883,24.8014,96000.0
2008-02-25 15:20:00,37.83,37.85,37.78,37.79,93600.0,24.8014,24.8145,24.7686,24.7752,93600.0
2008-02-25 15:25:00,37.78,37.86,37.78,37.82,45600.0,24.7686,24.8211,24.7686,24.7948,45600.0
2008-02-25 15:30:00,37.82,37.94,37.8,37.92,68000.0,24.7948,24.8735,24.7817,24.8604,68000.0
2008-02-25 15:35:00,37.92,38.02,37.91,38.0,62200.0,24.8604,24.926,24.8538,24.9129,62200.0
2008-02-25 15:40:00,38.0,38.04,37.98,38.01,42400.0,24.9129,24.9391,24.8997,24.9194,42400.0
2008-02-25 15:45:00,38.01,38.04,37.94,37.96,40800.0,24.9194,24.9391,24.8735,24.8866,40800.0
2008-02-25 15:50:00,37.96,37.97,37.93,37.94,49400.0,24.8866,24.8932,24.867,24.8735,49400.0
2008-02-25 15:55:00,37.93,37.94,37.86,37.87,76400.0,24.867,24.8735,24.8211,24.8276,76400.0
2008-02-26 09:30:00,37.34,37.8,37.0,37.6,26200.0,24.4802,24.7817,24.2573,24.6506,26200.0
2008-02-26 09:35:00,37.65,37.71,37.53,37.71,29500.0,24.6834,24.7227,24.6047,24.7227,29500.0
2008-02-26 09:40:00,37.65,37.79,37.61,37.76,51300.0,24.6834,24.7752,24.6572,24.7555,51300.0
2008-02-26 09:45:00,37.75,37.79,37.71,37.73,29300.0,24.749,24.7752,24.7227,24.7358,29300.0
2008-02-26 09:50:00,37.75,37.76,37.7,37.71,31100.0,24.749,24.7555,24.7162,24.7227,31100.0
2008-02-26 09:55:00,37.71,37.72,37.61,37.65,25300.0,24.7227,24.7293,24.6572,24.6834,25300.0
2008-02-26 10:00:00,37.65,37.74,37.59,37.71,37600.0,24.6834,24.7424,24.6441,24.7227,37600.0
2008-02-26 10:05:00,37.73,37.76,37.6,37.75,50700.0,24.7358,24.7555,24.6506,24.749,50700.0
2008-02-26 10:10:00,37.76,37.84,37.76,37.77,46900.0,24.7555,24.808,24.7555,24.7621,46900.0
2008-02-26 10:15:00,37.77,37.82,37.73,37.74,32100.0,24.7621,24.7948,24.7358,24.7424,32100.0
2008-02-26 10:20:00,37.73,37.75,37.64,37.64,17800.0,24.7358,24.749,24.6768,24.6768,17800.0
2008-02-26 10:25:00,37.64,37.64,37.57,37.58,18400.0,24.6768,24.6768,24.6309,24.6375,18400.0
2008-02-26 10:30:00,37.57,37.57,37.5,37.56,36100.0,24.6309,24.6309,24.5851,24.6244,36100.0
2008-02-26 10:35:00,37.55,37.55,37.42,37.42,25000.0,24.6178,24.6178,24.5326,24.5326,25000.0
2008-02-26 10:40:00,37.42,37.42,37.34,37.36,47700.0,24.5326,24.5326,24.4802,24.4933,47700.0
2008-02-26 10:45:00,37.35,37.36,37.29,37.31,44200.0,24.4867,24.4933,24.4474,24.4605,44200.0
2008-02-26 10:50:00,37.31,37.4,37.27,37.32,35600.0,24.4605,24.5195,24.4343,24.467,35600.0
2008-02-26 10:55:00,37.33,37.33,37.18,37.19,54400.0,24.4736,24.4736,24.3753,24.3818,54400.0
2008-02-26 11:00:00,37.18,37.33,37.16,37.28,25700.0,24.3753,24.4736,24.3621,24.4408,25700.0
2008-02-26 11:05:00,37.29,37.39,37.22,37.24,18500.0,24.4474,24.5129,24.4015,24.4146,18500.0
2008-02-26 11:10:00,37.23,37.27,37.19,37.2,25300.0,24.408,24.4343,24.3818,24.3884,25300.0
2008-02-26 11:15:00,37.2,37.23,37.17,37.22,18000.0,24.3884,24.408,24.3687,24.4015,18000.0
2008-02-26 11:20:00,37.23,37.33,37.19,37.2,22000.0,24.408,24.4736,24.3818,24.3884,22000.0
2008-02-26 11:25:00,37.19,37.33,37.19,37.3,13300.0,24.3818,24.4736,24.3818,24.4539,13300.0
2008-02-26 11:30:00,37.3,37.35,37.23,37.31,31000.0,24.4539,24.4867,24.408,24.4605,31000.0
2008-02-26 11:35:00,37.31,37.31,37.25,37.27,19000.0,24.4605,24.4605,24.4212,24.4343,19000.0
2008-02-26 11:40:00,37.29,37.31,37.26,37.26,13100.0,24.4474,24.4605,24.4277,24.4277,13100.0
2008-02-26 11:45:00,37.26,37.29,37.24,37.29,12300.0,24.4277,24.4474,24.4146,24.4474,12300.0
2008-02-26 11:50:00,37.28,37.3,37.23,37.25,35200.0,24.4408,24.4539,24.408,24.4212,35200.0
2008-02-26 11:55:00,37.26,37.3,37.24,37.3,57600.0,24.4277,24.4539,24.4146,24.4539,57600.0
2008-02-26 12:00:00,37.31,37.31,37.28,37.28,18600.0,24.4605,24.4605,24.4408,24.4408,18600.0
2008-02-26 12:05:00,37.29,37.31,37.27,37.28,47200.0,24.4474,24.4605,24.4343,24.4408,47200.0
2008-02-26 12:10:00,37.28,37.36,37.28,37.34,17400.0,24.4408,24.4933,24.4408,24.4802,17400.0
2008-02-26 12:15:00,37.34,37.43,37.34,37.43,91900.0,24.4802,24.5392,24.4802,24.5392,91900.0
2008-02-26 12:20:00,37.43,37.52,37.42,37.44,24500.0,24.5392,24.5982,24.5326,24.5457,24500.0
2008-02-26 12:25:00,37.44,37.44,37.4,37.4,17700.0,24.5457,24.5457,24.5195,24.5195,17700.0
2008-02-26 12:30:00,37.4,37.41,37.35,37.4,16700.0,24.5195,24.526,24.4867,24.5195,16700.0
2008-02-26 12:35:00,37.41,37.42,37.4,37.4,11400.0,24.526,24.5326,24.5195,24.5195,11400.0
2008-02-26 12:40:00,37.4,37.43,37.39,37.42,13400.0,24.5195,24.5392,24.5129,24.5326,13400.0
2008-02-26 12:45:00,37.41,37.46,37.39,37.45,14400.0,24.526,24.5588,24.5129,24.5523,14400.0
2008-02-26 12:50:00,37.45,37.51,37.38,37.39,49100.0,24.5523,24.5916,24.5064,24.5129,49100.0
2008-02-26 12:55:00,37.38,37.47,37.35,37.47,17800.0,24.5064,24.5654,24.4867,24.5654,17800.0
2008-02-26 13:00:00,37.46,37.48,37.4,37.4,13400.0,24.5588,24.5719,24.5195,24.5195,13400.0
2008-02-26 13:05:00,37.41,37.42,37.4,37.41,4700.0,24.526,24.5326,24.5195,24.526,4700.0
2008-02-26 13:10:00,37.4,37.42,37.38,37.42,23500.0,24.5195,24.5326,24.5064,24.5326,23500.0
2008-02-26 13:15:00,37.41,37.44,37.4,37.43,11400.0,24.526,24.5457,24.5195,24.5392,11400.0
2008-02-26 13:20:00,37.42,37.42,37.36,37.37,15500.0,24.5326,24.5326,24.4933,24.4998,15500.0
2008-02-26 13:25:00,37.36,37.4,37.34,37.38,22200.0,24.4933,24.5195,24.4802,24.5064,22200.0
2008-02-26 13:30:00,37.38,37.43,37.36,37.43,9100.0,24.5064,24.5392,24.4933,24.5392,9100.0
2008-02-26 13:35:00,37.43,37.51,37.42,37.45,44700.0,24.5392,24.5916,24.5326,24.5523,44700.0
2008-02-26 13:40:00,37.44,37.49,37.44,37.45,18300.0,24.5457,24.5785,24.5457,24.5523,18300.0
2008-02-26 13:45:00,37.46,37.52,37.45,37.45,17800.0,24.5588,24.5982,24.5523,24.5523,17800.0
2008-02-26 13:50:00,37.46,37.51,37.45,37.5,10400.0,24.5588,24.5916,24.5523,24.5851,10400.0
2008-02-26 13:55:00,37.5,37.51,37.43,37.44,22000.0,24.5851,24.5916,24.5392,24.5457,22000.0
2008-02-26 14:00:00,37.45,37.5,37.43,37.49,13000.0,24.5523,24.5851,24.5392,24.5785,13000.0
2008-02-26 14:05:00,37.48,37.52,37.47,37.49,17700.0,24.5719,24.5982,24.5654,24.5785,17700.0
2008-02-26 14:10:00,37.5,37.51,37.45,37.48,17700.0,24.5851,24.5916,24.5523,24.5719,17700.0
2008-02-26 14:15:00,37.49,37.53,37.49,37.51,15200.0,24.5785,24.6047,24.5785,24.5916,15200.0
2008-02-26 14:20:00,37.51,37.54,37.49,37.5,30700.0,24.5916,24.6113,24.5785,24.5851,30700.0
2008-02-26 14:25:00,37.51,37.53,37.5,37.51,23600.0,24.5916,24.6047,24.5851,24.5916,23600.0
2008-02-26 14:30:00,37.51,37.59,37.5,37.57,30900.0,24.5916,24.6441,24.5851,24.6309,30900.0
2008-02-26 14:35:00,37.57,37.61,37.56,37.61,37400.0,24.6309,24.6572,24.6244,24.6572,37400.0
2008-02-26 14:40:00,37.6,37.61,37.51,37.56,59200.0,24.6506,24.6572,24.5916,24.6244,59200.0
2008-02-26 14:45:00,37.56,37.61,37.52,37.61,25400.0,24.6244,24.6572,24.5982,24.6572,25400.0
2008-02-26 14:50:00,37.6,37.63,37.6,37.61,27900.0,24.6506,24.6703,24.6506,24.6572,27900.0
2008-02-26 14:55:00,37.62,37.64,37.61,37.64,27800.0,24.6637,24.6768,24.6572,24.6768,27800.0
2008-02-26 15:00:00,37.64,37.64,37.59,37.59,43600.0,24.6768,24.6768,24.6441,24.6441,43600.0
2008-02-26 15:05:00,37.59,37.59,37.53,37.58,27900.0,24.6441,24.6441,24.6047,24.6375,27900.0
2008-02-26 15:10:00,37.58,37.61,37.53,37.58,45400.0,24.6375,24.6572,24.6047,24.6375,45400.0
2008-02-26 15:15:00,37.57,37.6,37.49,37.52,48900.0,24.6309,24.6506,24.5785,24.5982,48900.0
2008-02-26 15:20:00,37.53,37.55,37.49,37.53,31400.0,24.6047,24.6178,24.5785,24.6047,31400.0
2008-02-26 15:25:00,37.53,37.66,37.51,37.66,41500.0,24.6047,24.6899,24.5916,24.6899,41500.0
2008-02-26 15:30:00,37.67,37.7,37.55,37.56,47800.0,24.6965,24.7162,24.6178,24.6244,47800.0
2008-02-26 15:35:00,37.56,37.61,37.55,37.57,62100.0,24.6244,24.6572,24.6178,24.6309,62100.0
2008-02-26 15:40:00,37.56,37.64,37.55,37.64,50200.0,24.6244,24.6768,24.6178,24.6768,50200.0
2008-02-26 15:45:00,37.64,37.64,37.59,37.6,35300.0,24.6768,24.6768,24.6441,24.6506,35300.0
2008-02-26 15:50:00,37.6,37.61,37.54,37.56,44300.0,24.6506,24.6572,24.6113,24.6244,44300.0
2008-02-26 15:55:00,37.56,37.62,37.56,37.61,39000.0,24.6244,24.6637,24.6244,24.6572,39000.0
2008-02-27 09:30:00,37.44,37.66,37.44,37.6,32000.0,24.5457,24.6899,24.5457,24.6506,32000.0
2008-02-27 09:35:00,37.62,37.66,37.61,37.65,11900.0,24.6637,24.6899,24.6572,24.6834,11900.0
2008-02-27 09:40:00,37.66,37.7,37.65,37.67,14000.0,24.6899,24.7162,24.6834,24.6965,14000.0
2008-02-27 09:45:00,37.69,37.7,37.65,37.7,19900.0,24.7096,24.7162,24.6834,24.7162,19900.0
2008-02-27 09:50:00,37.69,37.69,37.6,37.6,19500.0,24.7096,24.7096,24.6506,24.6506,19500.0
2008-02-27 09:55:00,37.59,37.61,37.47,37.47,21900.0,24.6441,24.6572,24.5654,24.5654,21900.0
2008-02-27 10:00:00,37.46,37.46,37.37,37.39,31700.0,24.5588,24.5588,24.4998,24.5129,31700.0
2008-02-27 10:05:00,37.39,37.43,37.37,37.39,47200.0,24.5129,24.5392,24.4998,24.5129,47200.0
2008-02-27 10:10:00,37.39,37.4,37.37,37.39,70700.0,24.5129,24.5195,24.4998,24.5129,70700.0
2008-02-27 10:15:00,37.38,37.39,37.37,37.39,41800.0,24.5064,24.5129,24.4998,24.5129,41800.0
2008-02-27 10:20:00,37.39,37.39,37.34,37.34,34700.0,24.5129,24.5129,24.4802,24.4802,34700.0
2008-02-27 10:25:00,37.35,37.37,37.28,37.31,66000.0,24.4867,24.4998,24.4408,24.4605,66000.0
2008-02-27 10:30:00,37.3,37.37,37.3,37.34,64700.0,24.4539,24.4998,24.4539,24.4802,64700.0
2008-02-27 10:35:00,37.35,37.37,37.26,37.3,77100.0,24.4867,24.4998,24.4277,24.4539,77100.0
2008-02-27 10:40:00,37.3,37.37,37.29,37.36,55200.0,24.4539,24.4998,24.4474,24.4933,55200.0
2008-02-27 10:45:00,37.37,37.57,37.36,37.49,46500.0,24.4998,24.6309,24.4933,24.5785,46500.0
2008-02-27 10:50:00,37.48,37.48,37.32,37.35,71200.0,24.5719,24.5719,24.467,24.4867,71200.0
2008-02-27 10:55:00,37.33,37.34,37.25,37.26,7300.0,24.4736,24.4802,24.4212,24.4277,7300.0
2008-02-27 11:00:00,37.26,37.29,37.25,37.27,25700.0,24.4277,24.4474,24.4212,24.4343,25700.0
2008-02-27 11:05:00,37.27,37.28,37.18,37.18,30200.0,24.4343,24.4408,24.3753,24.3753,30200.0
2008-02-27 11:10:00,37.19,37.2,37.16,37.19,22400.0,24.3818,24.3884,24.3621,24.3818,22400.0
2008-02-27 11:15:00,37.19,37.22,37.19,37.2,27600.0,24.3818,24.4015,24.3818,24.3884,27600.0
2008-02-27 11:20:00,37.2,37.25,37.19,37.23,31100.0,24.3884,24.4212,24.3818,24.408,31100.0
2008-02-27 11:25:00,37.23,37.26,37.22,37.22,20000.0,24.408,24.4277,24.4015,24.4015,20000.0
2008-02-27 11:30:00,37.23,37.25,37.2,37.2,18500.0,24.408,24.4212,24.3884,24.3884,18500.0
2008-02-27 11:35:00,37.2,37.23,37.2,37.21,23200.0,24.3884,24.408,24.3884,24.3949,23200.0
2008-02-27 11:40:00,37.2,37.23,37.2,37.21,16100.0,24.3884,24.408,24.3884,24.3949,16100.0
2008-02-27 11:45:00,37.2,37.21,37.18,37.18,14000.0,24.3884,24.3949,24.3753,24.3753,14000.0
2008-02-27 11:50:00,37.19,37.22,37.18,37.19,17200.0,24.3818,24.4015,24.3753,24.3818,17200.0
2008-02-27 11:55:00,37.19,37.24,37.19,37.23,14700.0,24.3818,24.4146,24.3818,24.408,14700.0
2008-02-27 12:00:00,37.22,37.22,37.12,37.15,19000.0,24.4015,24.4015,24.3359,24.3556,19000.0
2008-02-27 12:05:00,37.15,37.16,37.14,37.15,7800.0,24.3556,24.3621,24.349,24.3556,7800.0
2008-02-27 12:10:00,37.15,37.19,37.14,37.18,28300.0,24.3556,24.3818,24.349,24.3753,28300.0
2008-02-27 12:15:00,37.17,37.18,37.12,37.13,11500.0,24.3687,24.3753,24.3359,24.3425,11500.0
2008-02-27 12:20:00,37.12,37.14,37.1,37.11,17000.0,24.3359,24.349,24.3228,24.3294,17000.0
2008-02-27 12:25:00,37.1,37.11,37.09,37.09,18200.0,24.3228,24.3294,24.3163,24.3163,18200.0
2008-02-27 12:30:00,37.09,37.13,37.09,37.13,9300.0,24.3163,24.3425,24.3163,24.3425,9300.0
2008-02-27 12:35:00,37.14,37.16,37.13,37.15,10500.0,24.349,24.3621,24.3425,24.3556,10500.0
2008-02-27 12:40:00,37.15,37.19,37.14,37.19,18400.0,24.3556,24.3818,24.349,24.3818,18400.0
2008-02-27 12:45:00,37.18,37.21,37.16,37.21,15100.0,24.3753,24.3949,24.3621,24.3949,15100.0
2008-02-27 12:50:00,37.2,37.25,37.19,37.25,10900.0,24.3884,24.4212,24.3818,24.4212,10900.0
2008-02-27 12:55:00,37.25,37.25,37.2,37.21,15200.0,24.4212,24.4212,24.3884,24.3949,15200.0
2008-02-27 13:00:00,37.21,37.23,37.18,37.19,15000.0,24.3949,24.408,24.3753,24.3818,15000.0
2008-02-27 13:05:00,37.2,37.23,37.19,37.23,13100.0,24.3884,24.408,24.3818,24.408,13100.0
2008-02-27 13:10:00,37.23,37.24,37.2,37.22,12700.0,24.408,24.4146,24.3884,24.4015,12700.0
2008-02-27 13:15:00,37.21,37.23,37.15,37.15,18000.0,24.3949,24.408,24.3556,24.3556,18000.0
2008-02-27 13:20:00,37.15,37.16,37.12,37.14,9800.0,24.3556,24.3621,24.3359,24.349,9800.0
2008-02-27 13:25:00,37.14,37.19,37.13,37.19,19400.0,24.349,24.3818,24.3425,24.3818,19400.0
2008-02-27 13:30:00,37.19,37.19,37.15,37.16,16600.0,24.3818,24.3818,24.3556,24.3621,16600.0
2008-02-27 13:35:00,37.17,37.19,37.16,37.19,20300.0,24.3687,24.3818,24.3621,24.3818,20300.0
2008-02-27 13:40:00,37.18,37.18,37.16,37.16,12300.0,24.3753,24.3753,24.3621,24.3621,12300.0
2008-02-27 13:45:00,37.16,37.19,37.16,37.18,18500.0,24.3621,24.3818,24.3621,24.3753,18500.0
2008-02-27 13:50:00,37.18,37.21,37.18,37.19,25500.0,24.3753,24.3949,24.3753,24.3818,25500.0
2008-02-27 13:55:00,37.19,37.22,37.18,37.2,15700.0,24.3818,24.4015,24.3753,24.3884,15700.0
2008-02-27 14:00:00,37.19,37.22,37.19,37.2,19900.0,24.3818,24.4015,24.3818,24.3884,19900.0
2008-02-27 14:05:00,37.2,37.22,37.16,37.18,26600.0,24.3884,24.4015,24.3621,24.3753,26600.0
2008-02-27 14:10:00,37.18,37.18,37.14,37.15,17200.0,24.3753,24.3753,24.349,24.3556,17200.0
2008-02-27 14:15:00,37.15,37.21,37.14,37.19,28800.0,24.3556,24.3949,24.349,24.3818,28800.0
2008-02-27 14:20:00,37.2,37.2,37.17,37.19,30400.0,24.3884,24.3884,24.3687,24.3818,30400.0
2008-02-27 14:25:00,37.19,37.21,37.18,37.2,16000.0,24.3818,24.3949,24.3753,24.3884,16000.0
2008-02-27 14:30:00,37.2,37.22,37.2,37.22,8200.0,24.3884,24.4015,24.3884,24.4015,8200.0
2008-02-27 14:35:00,37.22,37.23,37.2,37.2,21000.0,24.4015,24.408,24.3884,24.3884,21000.0
2008-02-27 14:40:00,37.21,37.24,37.2,37.22,17200.0,24.3949,24.4146,24.3884,24.4015,17200.0
2008-02-27 14:45:00,37.21,37.22,37.2,37.21,10000.0,24.3949,24.4015,24.3884,24.3949,10000.0
2008-02-27 14:50:00,37.21,37.21,37.19,37.19,39600.0,24.3949,24.3949,24.3818,24.3818,39600.0
2008-02-27 14:55:00,37.19,37.27,37.18,37.27,20600.0,24.3818,24.4343,24.3753,24.4343,20600.0
2008-02-27 15:00:00,37.27,37.31,37.26,37.27,24400.0,24.4343,24.4605,24.4277,24.4343,24400.0
2008-02-27 15:05:00,37.28,37.28,37.2,37.21,17700.0,24.4408,24.4408,24.3884,24.3949,17700.0
2008-02-27 15:10:00,37.21,37.24,37.18,37.19,24700.0,24.3949,24.4146,24.3753,24.3818,24700.0
2008-02-27 15:15:00,37.18,37.22,37.16,37.19,31700.0,24.3753,24.4015,24.3621,24.3818,31700.0
2008-02-27 15:20:00,37.19,37.21,37.18,37.21,43600.0,24.3818,24.3949,24.3753,24.3949,43600.0
2008-02-27 15:25:00,37.21,37.25,37.2,37.22,32500.0,24.3949,24.4212,24.3884,24.4015,32500.0
2008-02-27 15:30:00,37.22,37.23,37.21,37.21,24700.0,24.4015,24.408,24.3949,24.3949,24700.0
2008-02-27 15:35:00,37.21,37.23,37.2,37.21,32700.0,24.3949,24.408,24.3884,24.3949,32700.0
2008-02-27 15:40:00,37.2,37.22,37.18,37.21,52200.0,24.3884,24.4015,24.3753,24.3949,52200.0
2008-02-27 15:45:00,37.21,37.28,37.16,37.28,79400.0,24.3949,24.4408,24.3621,24.4408,79400.0
2008-02-27 15:50:00,37.27,37.29,37.24,37.25,100400.0,24.4343,24.4474,24.4146,24.4212,100400.0
2008-02-27 15:55:00,37.26,37.27,37.23,37.25,142300.0,24.4277,24.4343,24.408,24.4212,142300.0
2008-02-28 09:30:00,37.11,37.19,36.95,37.14,28000.0,24.3294,24.3818,24.2245,24.349,28000.0
2008-02-28 09:35:00,37.18,37.2,36.96,37.01,16900.0,24.3753,24.3884,24.231,24.2638,16900.0
2008-02-28 09:40:00,37.02,37.06,37.0,37.0,13700.0,24.2704,24.2966,24.2573,24.2573,13700.0
2008-02-28 09:45:00,37.0,37.04,36.91,37.01,23300.0,24.2573,24.2835,24.1982,24.2638,23300.0
2008-02-28 09:50:00,37.0,37.13,36.99,37.09,32300.0,24.2573,24.3425,24.2507,24.3163,32300.0
2008-02-28 09:55:00,37.09,37.1,36.97,37.03,17100.0,24.3163,24.3228,24.2376,24.2769,17100.0
2008-02-28 10:00:00,37.04,37.09,36.99,37.01,26300.0,24.2835,24.3163,24.2507,24.2638,26300.0
2008-02-28 10:05:00,37.0,37.06,36.99,37.06,34100.0,24.2573,24.2966,24.2507,24.2966,34100.0
2008-02-28 10:10:00,37.04,37.2,37.03,37.12,28200.0,24.2835,24.3884,24.2769,24.3359,28200.0
2008-02-28 10:15:00,37.09,37.09,37.0,37.0,24400.0,24.3163,24.3163,24.2573,24.2573,24400.0
2008-02-28 10:20:00,36.99,37.01,36.96,36.99,15000.0,24.2507,24.2638,24.231,24.2507,15000.0
2008-02-28 10:25:00,37.0,37.03,36.98,37.01,20800.0,24.2573,24.2769,24.2441,24.2638,20800.0
2008-02-28 10:30:00,37.02,37.03,37.01,37.01,11900.0,24.2704,24.2769,24.2638,24.2638,11900.0
2008-02-28 10:35:00,37.01,37.07,37.0,37.07,18200.0,24.2638,24.3031,24.2573,24.3031,18200.0
2008-02-28 10:40:00,37.07,37.1,37.06,37.07,11300.0,24.3031,24.3228,24.2966,24.3031,11300.0
2008-02-28 10:45:00,37.08,37.12,37.06,37.09,35400.0,24.3097,24.3359,24.2966,24.3163,35400.0
2008-02-28 10:50:00,37.1,37.12,37.09,37.1,13700.0,24.3228,24.3359,24.3163,24.3228,13700.0
2008-02-28 10:55:00,37.11,37.12,37.1,37.1,6900.0,24.3294,24.3359,24.3228,24.3228,6900.0
2008-02-28 11:00:00,37.1,37.15,36.98,37.0,39800.0,24.3228,24.3556,24.2441,24.2573,39800.0
2008-02-28 11:05:00,36.98,37.02,36.94,37.01,21200.0,24.2441,24.2704,24.2179,24.2638,21200.0
2008-02-28 11:10:00,37.01,37.04,36.98,37.03,27700.0,24.2638,24.2835,24.2441,24.2769,27700.0
2008-02-28 11:15:00,37.02,37.06,37.01,37.04,20200.0,24.2704,24.2966,24.2638,24.2835,20200.0
2008-02-28 11:20:00,37.05,37.05,36.98,36.98,16600.0,24.29,24.29,24.2441,24.2441,16600.0
2008-02-28 11:25:00,36.97,37.0,36.97,36.98,9100.0,24.2376,24.2573,24.2376,24.2441,9100.0
2008-02-28 11:30:00,36.98,37.0,36.92,37.0,20500.0,24.2441,24.2573,24.2048,24.2573,20500.0
2008-02-28 11:35:00,37.0,37.03,36.98,37.03,15900.0,24.2573,24.2769,24.2441,24.2769,15900.0
2008-02-28 11:40:00,37.04,37.05,37.0,37.03,13000.0,24.2835,24.29,24.2573,24.2769,13000.0
2008-02-28 11:45:00,37.03,37.03,36.98,36.99,8500.0,24.2769,24.2769,24.2441,24.2507,8500.0
2008-02-28 11:50:00,36.98,37.01,36.96,37.01,13900.0,24.2441,24.2638,24.231,24.2638,13900.0
2008-02-28 11:55:00,37.02,37.02,36.97,36.98,8900.0,24.2704,24.2704,24.2376,24.2441,8900.0
2008-02-28 12:00:00,36.98,37.0,36.97,36.98,5700.0,24.2441,24.2573,24.2376,24.2441,5700.0
2008-02-28 12:05:00,36.99,36.99,36.97,36.98,5700.0,24.2507,24.2507,24.2376,24.2441,5700.0
2008-02-28 12:10:00,36.98,36.99,36.96,36.99,9500.0,24.2441,24.2507,24.231,24.2507,9500.0
2008-02-28 12:15:00,36.99,37.01,36.98,37.0,38400.0,24.2507,24.2638,24.2441,24.2573,38400.0
2008-02-28 12:20:00,36.99,37.01,36.98,37.0,9700.0,24.2507,24.2638,24.2441,24.2573,9700.0
2008-02-28 12:25:00,36.99,37.0,36.97,37.0,5300.0,24.2507,24.2573,24.2376,24.2573,5300.0
2008-02-28 12:30:00,37.0,37.04,36.99,37.02,10000.0,24.2573,24.2835,24.2507,24.2704,10000.0
2008-02-28 12:35:00,37.02,37.03,37.01,37.01,3700.0,24.2704,24.2769,24.2638,24.2638,3700.0
2008-02-28 12:40:00,37.01,37.03,37.0,37.0,4900.0,24.2638,24.2769,24.2573,24.2573,4900.0
2008-02-28 12:45:00,37.0,37.05,36.99,37.02,4200.0,24.2573,24.29,24.2507,24.2704,4200.0
2008-02-28 12:50:00,37.02,37.02,36.97,36.99,6200.0,24.2704,24.2704,24.2376,24.2507,6200.0
2008-02-28 12:55:00,37.0,37.02,36.96,36.96,7200.0,24.2573,24.2704,24.231,24.231,7200.0
2008-02-28 13:00:00,36.96,36.98,36.92,36.98,21400.0,24.231,24.2441,24.2048,24.2441,21400.0
2008-02-28 13:05:00,36.97,37.08,36.97,37.08,5500.0,24.2376,24.3097,24.2376,24.3097,5500.0
2008-02-28 13:10:00,37.07,37.07,37.03,37.05,7300.0,24.3031,24.3031,24.2769,24.29,7300.0
2008-02-28 13:15:00,37.06,37.07,36.99,36.99,5100.0,24.2966,24.3031,24.2507,24.2507,5100.0
2008-02-28 13:20:00,36.99,37.0,36.98,36.99,3200.0,24.2507,24.2573,24.2441,24.2507,3200.0
2008-02-28 13:25:00,36.99,37.0,36.96,36.98,36700.0,24.2507,24.2573,24.231,24.2441,36700.0
2008-02-28 13:30:00,36.98,36.99,36.97,36.98,7700.0,24.2441,24.2507,24.2376,24.2441,7700.0
2008-02-28 13:35:00,36.98,37.0,36.95,36.96,9100.0,24.2441,24.2573,24.2245,24.231,9100.0
2008-02-28 13:40:00,36.95,37.0,36.95,36.99,12400.0,24.2245,24.2573,24.2245,24.2507,12400.0
2008-02-28 13:45:00,36.99,37.04,36.98,37.03,7600.0,24.2507,24.2835,24.2441,24.2769,7600.0
2008-02-28 13:50:00,37.02,37.02,36.98,36.99,11500.0,24.2704,24.2704,24.2441,24.2507,11500.0
2008-02-28 13:55:00,37.0,37.04,36.99,37.02,8600.0,24.2573,24.2835,24.2507,24.2704,8600.0
2008-02-28 14:00:00,37.03,37.03,36.98,37.0,13200.0,24.2769,24.2769,24.2441,24.2573,13200.0
2008-02-28 14:05:00,37.0,37.01,36.99,37.0,13500.0,24.2573,24.2638,24.2507,24.2573,13500.0
2008-02-28 14:10:00,36.99,37.01,36.98,37.0,6500.0,24.2507,24.2638,24.2441,24.2573,6500.0
2008-02-28 14:15:00,37.0,37.05,37.0,37.05,12000.0,24.2573,24.29,24.2573,24.29,12000.0
2008-02-28 14:20:00,37.05,37.05,37.0,37.01,21700.0,24.29,24.29,24.2573,24.2638,21700.0
2008-02-28 14:25:00,37.01,37.05,37.01,37.03,12400.0,24.2638,24.29,24.2638,24.2769,12400.0
2008-02-28 14:30:00,37.03,37.05,37.02,37.03,6800.0,24.2769,24.29,24.2704,24.2769,6800.0
2008-02-28 14:35:00,37.03,37.05,37.02,37.03,6400.0,24.2769,24.29,24.2704,24.2769,6400.0
2008-02-28 14:40:00,37.02,37.05,36.99,37.04,12300.0,24.2704,24.29,24.2507,24.2835,12300.0
2008-02-28 14:45:00,37.04,37.1,37.03,37.06,10400.0,24.2835,24.3228,24.2769,24.2966,10400.0
2008-02-28 14:50:00,37.06,37.12,37.06,37.09,8600.0,24.2966,24.3359,24.2966,24.3163,8600.0
2008-02-28 14:55:00,37.1,37.1,37.06,37.08,5700.0,24.3228,24.3228,24.2966,24.3097,5700.0
2008-02-28 15:00:00,37.09,37.14,37.05,37.09,21700.0,24.3163,24.349,24.29,24.3163,21700.0
2008-02-28 15:05:00,37.1,37.1,37.05,37.06,15900.0,24.3228,24.3228,24.29,24.2966,15900.0
2008-02-28 15:10:00,37.06,37.07,37.03,37.03,12400.0,24.2966,24.3031,24.2769,24.2769,12400.0
2008-02-28 15:15:00,37.05,37.07,37.02,37.06,8600.0,24.29,24.3031,24.2704,24.2966,8600.0
2008-02-28 15:20:00,37.06,37.08,37.02,37.06,12200.0,24.2966,24.3097,24.2704,24.2966,12200.0
2008-02-28 15:25:00,37.05,37.06,36.98,36.98,12900.0,24.29,24.2966,24.2441,24.2441,12900.0
2008-02-28 15:30:00,36.97,37.0,36.96,36.98,11700.0,24.2376,24.2573,24.231,24.2441,11700.0
2008-02-28 15:35:00,36.99,37.01,36.96,37.0,14100.0,24.2507,24.2638,24.231,24.2573,14100.0
2008-02-28 15:40:00,37.0,37.07,37.0,37.03,19200.0,24.2573,24.3031,24.2573,24.2769,19200.0
2008-02-28 15:45:00,37.03,37.07,37.03,37.04,13700.0,24.2769,24.3031,24.2769,24.2835,13700.0
2008-02-28 15:50:00,37.04,37.07,37.03,37.04,14800.0,24.2835,24.3031,24.2769,24.2835,14800.0
2008-02-28 15:55:00,37.03,37.06,37.02,37.05,37200.0,24.2769,24.2966,24.2704,24.29,37200.0
2008-02-29 09:30:00,36.71,37.06,36.71,36.98,28300.0,24.0671,24.2966,24.0671,24.2441,28300.0
2008-02-29 09:35:00,36.98,36.98,36.86,36.86,8300.0,24.2441,24.2441,24.1655,24.1655,8300.0
2008-02-29 09:40:00,36.86,36.87,36.79,36.84,20900.0,24.1655,24.172,24.1196,24.1524,20900.0
2008-02-29 09:45:00,36.82,36.85,36.79,36.8,28400.0,24.1392,24.1589,24.1196,24.1261,28400.0
2008-02-29 09:50:00,36.8,36.81,36.78,36.8,23700.0,24.1261,24.1327,24.113,24.1261,23700.0
2008-02-29 09:55:00,36.8,36.84,36.78,36.84,10500.0,24.1261,24.1524,24.113,24.1524,10500.0
2008-02-29 10:00:00,36.84,36.88,36.8,36.87,18000.0,24.1524,24.1786,24.1261,24.172,18000.0
2008-02-29 10:05:00,36.88,37.03,36.87,37.02,26200.0,24.1786,24.2769,24.172,24.2704,26200.0
2008-02-29 10:10:00,37.01,37.03,36.97,37.02,25000.0,24.2638,24.2769,24.2376,24.2704,25000.0
2008-02-29 10:15:00,37.02,37.06,37.0,37.05,13800.0,24.2704,24.2966,24.2573,24.29,13800.0
2008-02-29 10:20:00,37.05,37.14,37.05,37.13,28700.0,24.29,24.349,24.29,24.3425,28700.0
2008-02-29 10:25:00,37.11,37.16,37.08,37.11,30600.0,24.3294,24.3621,24.3097,24.3294,30600.0
2008-02-29 10:30:00,37.11,37.11,37.04,37.07,17100.0,24.3294,24.3294,24.2835,24.3031,17100.0
2008-02-29 10:35:00,37.07,37.11,37.07,37.09,14200.0,24.3031,24.3294,24.3031,24.3163,14200.0
2008-02-29 10:40:00,37.09,37.11,37.03,37.08,15500.0,24.3163,24.3294,24.2769,24.3097,15500.0
2008-02-29 10:45:00,37.1,37.17,37.09,37.16,18400.0,24.3228,24.3687,24.3163,24.3621,18400.0
2008-02-29 10:50:00,37.16,37.3,37.14,37.3,31500.0,24.3621,24.4539,24.349,24.4539,31500.0
2008-02-29 10:55:00,37.3,37.43,37.29,37.42,34100.0,24.4539,24.5392,24.4474,24.5326,34100.0
2008-02-29 11:00:00,37.42,37.44,37.38,37.42,55100.0,24.5326,24.5457,24.5064,24.5326,55100.0
2008-02-29 11:05:00,37.43,37.43,37.4,37.43,17300.0,24.5392,24.5392,24.5195,24.5392,17300.0
2008-02-29 11:10:00,37.43,37.43,37.28,37.28,19400.0,24.5392,24.5392,24.4408,24.4408,19400.0
2008-02-29 11:15:00,37.28,37.29,37.23,37.25,21300.0,24.4408,24.4474,24.408,24.4212,21300.0
2008-02-29 11:20:00,37.24,37.28,37.23,37.26,12100.0,24.4146,24.4408,24.408,24.4277,12100.0
2008-02-29 11:25:00,37.27,37.29,37.18,37.18,20400.0,24.4343,24.4474,24.3753,24.3753,20400.0
2008-02-29 11:30:00,37.16,37.23,37.13,37.21,18300.0,24.3621,24.408,24.3425,24.3949,18300.0
2008-02-29 11:35:00,37.22,37.24,37.17,37.2,10700.0,24.4015,24.4146,24.3687,24.3884,10700.0
2008-02-29 11:40:00,37.23,37.26,37.19,37.26,15300.0,24.408,24.4277,24.3818,24.4277,15300.0
2008-02-29 11:45:00,37.27,37.28,37.24,37.24,11600.0,24.4343,24.4408,24.4146,24.4146,11600.0
2008-02-29 11:50:00,37.24,37.27,37.23,37.26,9400.0,24.4146,24.4343,24.408,24.4277,9400.0
2008-02-29 11:55:00,37.26,37.26,37.22,37.23,6800.0,24.4277,24.4277,24.4015,24.408,6800.0
2008-02-29 12:00:00,37.23,37.27,37.23,37.27,9200.0,24.408,24.4343,24.408,24.4343,9200.0
2008-02-29 12:05:00,37.27,37.27,37.26,37.27,5000.0,24.4343,24.4343,24.4277,24.4343,5000.0
2008-02-29 12:10:00,37.26,37.28,37.25,37.27,13000.0,24.4277,24.4408,24.4212,24.4343,13000.0
2008-02-29 12:15:00,37.27,37.27,37.24,37.26,7800.0,24.4343,24.4343,24.4146,24.4277,7800.0
2008-02-29 12:20:00,37.25,37.26,37.21,37.21,21000.0,24.4212,24.4277,24.3949,24.3949,21000.0
2008-02-29 12:25:00,37.21,37.32,37.21,37.24,27400.0,24.3949,24.467,24.3949,24.4146,27400.0
2008-02-29 12:30:00,37.25,37.25,37.17,37.24,33500.0,24.4212,24.4212,24.3687,24.4146,33500.0
2008-02-29 12:35:00,37.24,37.24,37.21,37.22,7300.0,24.4146,24.4146,24.3949,24.4015,7300.0
2008-02-29 12:40:00,37.22,37.25,37.21,37.21,25900.0,24.4015,24.4212,24.3949,24.3949,25900.0
2008-02-29 12:45:00,37.21,37.28,37.21,37.25,13000.0,24.3949,24.4408,24.3949,24.4212,13000.0
2008-02-29 12:50:00,37.24,37.25,37.23,37.25,9900.0,24.4146,24.4212,24.408,24.4212,9900.0
2008-02-29 12:55:00,37.25,37.31,37.24,37.29,7900.0,24.4212,24.4605,24.4146,24.4474,7900.0
2008-02-29 13:00:00,37.28,37.3,37.27,37.3,5100.0,24.4408,24.4539,24.4343,24.4539,5100.0
2008-02-29 13:05:00,37.29,37.29,37.25,37.27,7700.0,24.4474,24.4474,24.4212,24.4343,7700.0
2008-02-29 13:10:00,37.28,37.28,37.25,37.28,6800.0,24.4408,24.4408,24.4212,24.4408,6800.0
2008-02-29 13:15:00,37.27,37.28,37.25,37.26,6900.0,24.4343,24.4408,24.4212,24.4277,6900.0
2008-02-29 13:20:00,37.26,37.3,37.25,37.29,8000.0,24.4277,24.4539,24.4212,24.4474,8000.0
2008-02-29 13:25:00,37.28,37.29,37.26,37.28,7100.0,24.4408,24.4474,24.4277,24.4408,7100.0
2008-02-29 13:30:00,37.28,37.29,37.2,37.27,58800.0,24.4408,24.4474,24.3884,24.4343,58800.0
2008-02-29 13:35:00,37.26,37.26,37.22,37.26,25200.0,24.4277,24.4277,24.4015,24.4277,25200.0
2008-02-29 13:40:00,37.26,37.26,37.23,37.24,17100.0,24.4277,24.4277,24.408,24.4146,17100.0
2008-02-29 13:45:00,37.24,37.26,37.21,37.24,30200.0,24.4146,24.4277,24.3949,24.4146,30200.0
2008-02-29 13:50:00,37.24,37.24,37.21,37.23,21800.0,24.4146,24.4146,24.3949,24.408,21800.0
2008-02-29 13:55:00,37.23,37.24,37.2,37.2,33100.0,24.408,24.4146,24.3884,24.3884,33100.0
2008-02-29 14:00:00,37.2,37.22,37.2,37.21,16100.0,24.3884,24.4015,24.3884,24.3949,16100.0
2008-02-29 14:05:00,37.21,37.22,37.2,37.21,18100.0,24.3949,24.4015,24.3884,24.3949,18100.0
2008-02-29 14:10:00,37.2,37.24,37.2,37.22,25600.0,24.3884,24.4146,24.3884,24.4015,25600.0
2008-02-29 14:15:00,37.22,37.26,37.22,37.24,13800.0,24.4015,24.4277,24.4015,24.4146,13800.0
2008-02-29 14:20:00,37.24,37.25,37.21,37.25,42400.0,24.4146,24.4212,24.3949,24.4212,42400.0
2008-02-29 14:25:00,37.25,37.26,37.21,37.21,15000.0,24.4212,24.4277,24.3949,24.3949,15000.0
2008-02-29 14:30:00,37.22,37.22,37.17,37.21,98400.0,24.4015,24.4015,24.3687,24.3949,98400.0
2008-02-29 14:35:00,37.21,37.23,37.2,37.21,95900.0,24.3949,24.408,24.3884,24.3949,95900.0
2008-02-29 14:40:00,37.22,37.25,37.21,37.22,11800.0,24.4015,24.4212,24.3949,24.4015,11800.0
2008-02-29 14:45:00,37.22,37.22,37.19,37.2,16800.0,24.4015,24.4015,24.3818,24.3884,16800.0
2008-02-29 14:50:00,37.2,37.23,37.2,37.23,43900.0,24.3884,24.408,24.3884,24.408,43900.0
2008-02-29 14:55:00,37.22,37.23,37.22,37.23,10500.0,24.4015,24.408,24.4015,24.408,10500.0
2008-02-29 15:00:00,37.23,37.24,37.2,37.21,15700.0,24.408,24.4146,24.3884,24.3949,15700.0
2008-02-29 15:05:00,37.22,37.23,37.2,37.2,15900.0,24.4015,24.408,24.3884,24.3884,15900.0
2008-02-29 15:10:00,37.2,37.21,37.19,37.2,34500.0,24.3884,24.3949,24.3818,24.3884,34500.0
2008-02-29 15:15:00,37.2,37.22,37.18,37.19,37300.0,24.3884,24.4015,24.3753,24.3818,37300.0
2008-02-29 15:20:00,37.19,37.28,37.18,37.27,28700.0,24.3818,24.4408,24.3753,24.4343,28700.0
2008-02-29 15:25:00,37.26,37.29,37.25,37.25,30900.0,24.4277,24.4474,24.4212,24.4212,30900.0
2008-02-29 15:30:00,37.26,37.26,37.19,37.2,26500.0,24.4277,24.4277,24.3818,24.3884,26500.0
2008-02-29 15:35:00,37.2,37.21,37.19,37.2,31400.0,24.3884,24.3949,24.3818,24.3884,31400.0
2008-02-29 15:40:00,37.2,37.21,37.18,37.21,80400.0,24.3884,24.3949,24.3753,24.3949,80400.0
2008-02-29 15:45:00,37.2,37.22,37.12,37.12,77300.0,24.3884,24.4015,24.3359,24.3359,77300.0
2008-02-29 15:50:00,37.12,37.13,37.01,37.09,87800.0,24.3359,24.3425,24.2638,24.3163,87800.0
2008-02-29 15:55:00,37.09,37.18,37.06,37.13,273000.0,24.3163,24.3753,24.2966,24.3425,273000.0
2008-03-03 09:30:00,37.05,37.05,36.81,36.91,29000.0,24.29,24.29,24.1327,24.1982,29000.0
2008-03-03 09:35:00,36.92,36.99,36.91,36.99,10900.0,24.2048,24.2507,24.1982,24.2507,10900.0
2008-03-03 09:40:00,36.99,37.03,36.97,37.01,20400.0,24.2507,24.2769,24.2376,24.2638,20400.0
2008-03-03 09:45:00,37.01,37.05,36.99,37.04,15000.0,24.2638,24.29,24.2507,24.2835,15000.0
2008-03-03 09:50:00,37.04,37.06,37.0,37.04,14200.0,24.2835,24.2966,24.2573,24.2835,14200.0
2008-03-03 09:55:00,37.04,37.05,36.91,36.95,13700.0,24.2835,24.29,24.1982,24.2245,13700.0
2008-03-03 10:00:00,36.95,37.01,36.92,36.94,27200.0,24.2245,24.2638,24.2048,24.2179,27200.0
2008-03-03 10:05:00,36.93,37.03,36.9,36.93,14400.0,24.2114,24.2769,24.1917,24.2114,14400.0
2008-03-03 10:10:00,36.92,36.96,36.9,36.94,15600.0,24.2048,24.231,24.1917,24.2179,15600.0
2008-03-03 10:15:00,36.93,36.95,36.89,36.94,11100.0,24.2114,24.2245,24.1851,24.2179,11100.0
2008-03-03 10:20:00,36.94,36.95,36.87,36.92,26700.0,24.2179,24.2245,24.172,24.2048,26700.0
2008-03-03 10:25:00,36.91,36.93,36.86,36.86,55200.0,24.1982,24.2114,24.1655,24.1655,55200.0
2008-03-03 10:30:00,36.85,36.88,36.84,36.88,21900.0,24.1589,24.1786,24.1524,24.1786,21900.0
2008-03-03 10:35:00,36.87,36.91,36.86,36.91,21400.0,24.172,24.1982,24.1655,24.1982,21400.0
2008-03-03 10:40:00,36.9,36.91,36.84,36.87,14500.0,24.1917,24.1982,24.1524,24.172,14500.0
2008-03-03 10:45:00,36.86,36.87,36.84,36.87,17700.0,24.1655,24.172,24.1524,24.172,17700.0
2008-03-03 10:50:00,36.86,36.89,36.83,36.87,66100.0,24.1655,24.1851,24.1458,24.172,66100.0
2008-03-03 10:55:00,36.88,36.9,36.83,36.9,22800.0,24.1786,24.1917,24.1458,24.1917,22800.0
2008-03-03 11:00:00,36.88,36.91,36.86,36.9,20700.0,24.1786,24.1982,24.1655,24.1917,20700.0
2008-03-03 11:05:00,36.9,36.92,36.89,36.92,11500.0,24.1917,24.2048,24.1851,24.2048,11500.0
2008-03-03 11:10:00,36.91,36.94,36.87,36.88,13100.0,24.1982,24.2179,24.172,24.1786,13100.0
2008-03-03 11:15:00,36.9,36.9,36.88,36.89,10300.0,24.1917,24.1917,24.1786,24.1851,10300.0
2008-03-03 11:20:00,36.88,36.92,36.87,36.92,7900.0,24.1786,24.2048,24.172,24.2048,7900.0
2008-03-03 11:25:00,36.92,36.94,36.89,36.89,10000.0,24.2048,24.2179,24.1851,24.1851,10000.0
2008-03-03 11:30:00,36.9,36.92,36.88,36.91,13300.0,24.1917,24.2048,24.1786,24.1982,13300.0
2008-03-03 11:35:00,36.9,36.9,36.86,36.88,11300.0,24.1917,24.1917,24.1655,24.1786,11300.0
2008-03-03 11:40:00,36.86,36.89,36.85,36.88,11500.0,24.1655,24.1851,24.1589,24.1786,11500.0
2008-03-03 11:45:00,36.88,36.9,36.87,36.9,12600.0,24.1786,24.1917,24.172,24.1917,12600.0
2008-03-03 11:50:00,36.9,36.97,36.89,36.97,13800.0,24.1917,24.2376,24.1851,24.2376,13800.0
2008-03-03 11:55:00,36.96,37.0,36.95,36.99,16300.0,24.231,24.2573,24.2245,24.2507,16300.0
2008-03-03 12:00:00,36.99,37.0,36.97,36.98,20800.0,24.2507,24.2573,24.2376,24.2441,20800.0
2008-03-03 12:05:00,36.98,36.98,36.96,36.97,15000.0,24.2441,24.2441,24.231,24.2376,15000.0
2008-03-03 12:10:00,36.97,36.98,36.96,36.97,11400.0,24.2376,24.2441,24.231,24.2376,11400.0
2008-03-03 12:15:00,36.97,36.99,36.96,36.97,18200.0,24.2376,24.2507,24.231,24.2376,18200.0
2008-03-03 12:20:00,36.99,37.0,36.98,37.0,21600.0,24.2507,24.2573,24.2441,24.2573,21600.0
2008-03-03 12:25:00,37.0,37.0,36.98,36.98,18600.0,24.2573,24.2573,24.2441,24.2441,18600.0
2008-03-03 12:30:00,36.98,37.0,36.96,36.96,33800.0,24.2441,24.2573,24.231,24.231,33800.0
2008-03-03 12:35:00,36.96,36.97,36.92,36.93,12400.0,24.231,24.2376,24.2048,24.2114,12400.0
2008-03-03 12:40:00,36.93,36.93,36.89,36.93,9900.0,24.2114,24.2114,24.1851,24.2114,9900.0
2008-03-03 12:45:00,36.92,36.92,36.88,36.91,16400.0,24.2048,24.2048,24.1786,24.1982,16400.0
2008-03-03 12:50:00,36.91,36.92,36.9,36.9,12800.0,24.1982,24.2048,24.1917,24.1917,12800.0
2008-03-03 12:55:00,36.9,36.92,36.9,36.92,15200.0,24.1917,24.2048,24.1917,24.2048,15200.0
2008-03-03 13:00:00,36.92,36.94,36.9,36.94,9300.0,24.2048,24.2179,24.1917,24.2179,9300.0
2008-03-03 13:05:00,36.93,36.94,36.9,36.92,16100.0,24.2114,24.2179,24.1917,24.2048,16100.0
2008-03-03 13:10:00,36.93,36.94,36.91,36.93,9200.0,24.2114,24.2179,24.1982,24.2114,9200.0
2008-03-03 13:15:00,36.93,36.93,36.89,36.9,17600.0,24.2114,24.2114,24.1851,24.1917,17600.0
2008-03-03 13:20:00,36.9,36.91,36.89,36.9,12800.0,24.1917,24.1982,24.1851,24.1917,12800.0
2008-03-03 13:25:00,36.9,36.94,36.9,36.93,9000.0,24.1917,24.2179,24.1917,24.2114,9000.0
2008-03-03 13:30:00,36.92,36.93,36.89,36.9,7900.0,24.2048,24.2114,24.1851,24.1917,7900.0
2008-03-03 13:35:00,36.9,36.9,36.87,36.88,12200.0,24.1917,24.1917,24.172,24.1786,12200.0
2008-03-03 13:40:00,36.88,36.88,36.85,36.86,12200.0,24.1786,24.1786,24.1589,24.1655,12200.0
2008-03-03 13:45:00,36.86,36.91,36.86,36.89,21900.0,24.1655,24.1982,24.1655,24.1851,21900.0
2008-03-03 13:50:00,36.89,36.92,36.85,36.87,15900.0,24.1851,24.2048,24.1589,24.172,15900.0
2008-03-03 13:55:00,36.86,36.91,36.86,36.88,14700.0,24.1655,24.1982,24.1655,24.1786,14700.0
2008-03-03 14:00:00,36.87,36.89,36.81,36.84,30000.0,24.172,24.1851,24.1327,24.1524,30000.0
2008-03-03 14:05:00,36.83,36.86,36.81,36.85,15500.0,24.1458,24.1655,24.1327,24.1589,15500.0
2008-03-03 14:10:00,36.85,36.88,36.84,36.87,19600.0,24.1589,24.1786,24.1524,24.172,19600.0
2008-03-03 14:15:00,36.87,36.89,36.83,36.85,33800.0,24.172,24.1851,24.1458,24.1589,33800.0
2008-03-03 14:20:00,36.85,36.88,36.84,36.86,46200.0,24.1589,24.1786,24.1524,24.1655,46200.0
2008-03-03 14:25:00,36.87,36.89,36.85,36.88,20300.0,24.172,24.1851,24.1589,24.1786,20300.0
2008-03-03 14:30:00,36.87,36.93,36.87,36.91,11000.0,24.172,24.2114,24.172,24.1982,11000.0
2008-03-03 14:35:00,36.91,36.92,36.87,36.89,16300.0,24.1982,24.2048,24.172,24.1851,16300.0
2008-03-03 14:40:00,36.9,36.93,36.87,36.91,44600.0,24.1917,24.2114,24.172,24.1982,44600.0
2008-03-03 14:45:00,36.92,36.95,36.86,36.88,16600.0,24.2048,24.2245,24.1655,24.1786,16600.0
2008-03-03 14:50:00,36.87,36.89,36.84,36.87,12800.0,24.172,24.1851,24.1524,24.172,12800.0
2008-03-03 14:55:00,36.87,36.88,36.84,36.88,14000.0,24.172,24.1786,24.1524,24.1786,14000.0
2008-03-03 15:00:00,36.88,36.89,36.87,36.88,14700.0,24.1786,24.1851,24.172,24.1786,14700.0
2008-03-03 15:05:00,36.88,36.89,36.84,36.85,13600.0,24.1786,24.1851,24.1524,24.1589,13600.0
2008-03-03 15:10:00,36.86,36.88,36.85,36.85,8300.0,24.1655,24.1786,24.1589,24.1589,8300.0
2008-03-03 15:15:00,36.87,36.93,36.85,36.92,21000.0,24.172,24.2114,24.1589,24.2048,21000.0
2008-03-03 15:20:00,36.93,36.97,36.93,36.95,13600.0,24.2114,24.2376,24.2114,24.2245,13600.0
2008-03-03 15:25:00,36.96,36.97,36.94,36.96,18200.0,24.231,24.2376,24.2179,24.231,18200.0
2008-03-03 15:30:00,36.95,36.98,36.94,36.96,25700.0,24.2245,24.2441,24.2179,24.231,25700.0
2008-03-03 15:35:00,36.95,36.97,36.93,36.96,24300.0,24.2245,24.2376,24.2114,24.231,24300.0
2008-03-03 15:40:00,36.95,36.98,36.94,36.96,30300.0,24.2245,24.2441,24.2179,24.231,30300.0
2008-03-03 15:45:00,36.96,36.96,36.91,36.94,30400.0,24.231,24.231,24.1982,24.2179,30400.0
2008-03-03 15:50:00,36.94,36.99,36.93,36.98,43100.0,24.2179,24.2507,24.2114,24.2441,43100.0
2008-03-03 15:55:00,36.98,37.0,36.96,37.0,53200.0,24.2441,24.2573,24.231,24.2573,53200.0
2008-03-04 09:30:00,36.8,37.09,36.8,37.05,20400.0,24.1261,24.3163,24.1261,24.29,20400.0
2008-03-04 09:35:00,37.09,37.09,36.94,36.97,13300.0,24.3163,24.3163,24.2179,24.2376,13300.0
2008-03-04 09:40:00,36.96,36.97,36.84,36.85,16100.0,24.231,24.2376,24.1524,24.1589,16100.0
2008-03-04 09:45:00,36.84,36.92,36.8,36.88,11500.0,24.1524,24.2048,24.1261,24.1786,11500.0
2008-03-04 09:50:00,36.88,36.95,36.86,36.87,13200.0,24.1786,24.2245,24.1655,24.172,13200.0
2008-03-04 09:55:00,36.87,36.93,36.86,36.93,10300.0,24.172,24.2114,24.1655,24.2114,10300.0
2008-03-04 10:00:00,36.94,36.99,36.9,36.99,11500.0,24.2179,24.2507,24.1917,24.2507,11500.0
2008-03-04 10:05:00,36.99,37.0,36.86,36.93,13600.0,24.2507,24.2573,24.1655,24.2114,13600.0
2008-03-04 10:10:00,36.94,36.98,36.87,36.88,17800.0,24.2179,24.2441,24.172,24.1786,17800.0
2008-03-04 10:15:00,36.89,36.92,36.84,36.91,10800.0,24.1851,24.2048,24.1524,24.1982,10800.0
2008-03-04 10:20:00,36.91,36.98,36.89,36.96,41100.0,24.1982,24.2441,24.1851,24.231,41100.0
2008-03-04 10:25:00,36.96,36.96,36.88,36.91,22200.0,24.231,24.231,24.1786,24.1982,22200.0
2008-03-04 10:30:00,36.92,36.93,36.88,36.92,23700.0,24.2048,24.2114,24.1786,24.2048,23700.0
2008-03-04 10:35:00,36.91,36.96,36.88,36.96,14700.0,24.1982,24.231,24.1786,24.231,14700.0
2008-03-04 10:40:00,36.95,36.95,36.9,36.93,13100.0,24.2245,24.2245,24.1917,24.2114,13100.0
2008-03-04 10:45:00,36.93,36.96,36.91,36.91,16500.0,24.2114,24.231,24.1982,24.1982,16500.0
2008-03-04 10:50:00,36.93,36.97,36.9,36.96,8100.0,24.2114,24.2376,24.1917,24.231,8100.0
2008-03-04 10:55:00,36.95,36.96,36.9,36.94,6500.0,24.2245,24.231,24.1917,24.2179,6500.0
2008-03-04 11:00:00,36.94,37.0,36.92,36.94,16400.0,24.2179,24.2573,24.2048,24.2179,16400.0
2008-03-04 11:05:00,36.95,36.96,36.9,36.96,10600.0,24.2245,24.231,24.1917,24.231,10600.0
2008-03-04 11:10:00,36.95,36.99,36.92,36.97,8000.0,24.2245,24.2507,24.2048,24.2376,8000.0
2008-03-04 11:15:00,36.97,37.04,36.97,37.04,9000.0,24.2376,24.2835,24.2376,24.2835,9000.0
2008-03-04 11:20:00,37.03,37.05,36.99,37.01,15700.0,24.2769,24.29,24.2507,24.2638,15700.0
2008-03-04 11:25:00,37.0,37.02,36.94,36.98,12200.0,24.2573,24.2704,24.2179,24.2441,12200.0
2008-03-04 11:30:00,36.96,36.98,36.89,36.92,13500.0,24.231,24.2441,24.1851,24.2048,13500.0
2008-03-04 11:35:00,36.92,36.99,36.92,36.96,38800.0,24.2048,24.2507,24.2048,24.231,38800.0
2008-03-04 11:40:00,36.97,36.98,36.9,36.92,6400.0,24.2376,24.2441,24.1917,24.2048,6400.0
2008-03-04 11:45:00,36.93,36.95,36.89,36.94,28100.0,24.2114,24.2245,24.1851,24.2179,28100.0
2008-03-04 11:50:00,36.94,36.99,36.93,36.99,9000.0,24.2179,24.2507,24.2114,24.2507,9000.0
2008-03-04 11:55:00,36.99,37.0,36.92,36.94,17400.0,24.2507,24.2573,24.2048,24.2179,17400.0
2008-03-04 12:00:00,36.94,37.01,36.92,37.01,8600.0,24.2179,24.2638,24.2048,24.2638,8600.0
2008-03-04 12:05:00,37.0,37.06,36.95,37.05,14900.0,24.2573,24.2966,24.2245,24.29,14900.0
2008-03-04 12:10:00,37.03,37.08,37.03,37.03,12600.0,24.2769,24.3097,24.2769,24.2769,12600.0
2008-03-04 12:15:00,37.04,37.04,37.01,37.02,8400.0,24.2835,24.2835,24.2638,24.2704,8400.0
2008-03-04 12:20:00,37.02,37.04,37.01,37.03,3900.0,24.2704,24.2835,24.2638,24.2769,3900.0
2008-03-04 12:25:00,37.03,37.05,37.03,37.05,6600.0,24.2769,24.29,24.2769,24.29,6600.0
2008-03-04 12:30:00,37.04,37.07,37.01,37.04,12200.0,24.2835,24.3031,24.2638,24.2835,12200.0
2008-03-04 12:35:00,37.03,37.04,36.96,36.96,6100.0,24.2769,24.2835,24.231,24.231,6100.0
2008-03-04 12:40:00,36.98,37.01,36.96,36.99,4500.0,24.2441,24.2638,24.231,24.2507,4500.0
2008-03-04 12:45:00,36.97,36.99,36.93,36.93,8400.0,24.2376,24.2507,24.2114,24.2114,8400.0
2008-03-04 12:50:00,36.94,36.95,36.9,36.9,12500.0,24.2179,24.2245,24.1917,24.1917,12500.0
2008-03-04 12:55:00,36.9,36.92,36.85,36.9,26300.0,24.1917,24.2048,24.1589,24.1917,26300.0
2008-03-04 13:00:00,36.89,36.9,36.79,36.82,54300.0,24.1851,24.1917,24.1196,24.1392,54300.0
2008-03-04 13:05:00,36.83,36.91,36.81,36.9,9600.0,24.1458,24.1982,24.1327,24.1917,9600.0
2008-03-04 13:10:00,36.91,36.95,36.9,36.95,5600.0,24.1982,24.2245,24.1917,24.2245,5600.0
2008-03-04 13:15:00,36.95,37.02,36.95,36.98,8900.0,24.2245,24.2704,24.2245,24.2441,8900.0
2008-03-04 13:20:00,36.97,36.98,36.95,36.97,6900.0,24.2376,24.2441,24.2245,24.2376,6900.0
2008-03-04 13:25:00,36.97,37.01,36.95,36.98,7400.0,24.2376,24.2638,24.2245,24.2441,7400.0
2008-03-04 13:30:00,36.97,36.99,36.92,36.92,9200.0,24.2376,24.2507,24.2048,24.2048,9200.0
2008-03-04 13:35:00,36.94,36.94,36.81,36.86,13000.0,24.2179,24.2179,24.1327,24.1655,13000.0
2008-03-04 13:40:00,36.88,36.95,36.88,36.91,13400.0,24.1786,24.2245,24.1786,24.1982,13400.0
2008-03-04 13:45:00,36.92,36.99,36.88,36.93,13000.0,24.2048,24.2507,24.1786,24.2114,13000.0
2008-03-04 13:50:00,36.93,36.99,36.91,36.96,9700.0,24.2114,24.2507,24.1982,24.231,9700.0
2008-03-04 13:55:00,36.96,36.96,36.85,36.86,34000.0,24.231,24.231,24.1589,24.1655,34000.0
2008-03-04 14:00:00,36.88,36.91,36.83,36.89,30700.0,24.1786,24.1982,24.1458,24.1851,30700.0
2008-03-04 14:05:00,36.88,36.92,36.86,36.89,12900.0,24.1786,24.2048,24.1655,24.1851,12900.0
2008-03-04 14:10:00,36.91,36.92,36.88,36.88,10800.0,24.1982,24.2048,24.1786,24.1786,10800.0
2008-03-04 14:15:00,36.91,36.92,36.87,36.92,15400.0,24.1982,24.2048,24.172,24.2048,15400.0
2008-03-04 14:20:00,36.92,36.97,36.87,36.88,31600.0,24.2048,24.2376,24.172,24.1786,31600.0
2008-03-04 14:25:00,36.88,36.93,36.88,36.88,13700.0,24.1786,24.2114,24.1786,24.1786,13700.0
2008-03-04 14:30:00,36.88,36.91,36.86,36.9,50600.0,24.1786,24.1982,24.1655,24.1917,50600.0
2008-03-04 14:35:00,36.9,36.9,36.85,36.88,16300.0,24.1917,24.1917,24.1589,24.1786,16300.0
2008-03-04 14:40:00,36.88,36.96,36.87,36.95,16400.0,24.1786,24.231,24.172,24.2245,16400.0
2008-03-04 14:45:00,36.93,36.97,36.88,36.93,13200.0,24.2114,24.2376,24.1786,24.2114,13200.0
2008-03-04 14:50:00,36.93,36.93,36.85,36.88,24000.0,24.2114,24.2114,24.1589,24.1786,24000.0
2008-03-04 14:55:00,36.86,36.9,36.85,36.89,22000.0,24.1655,24.1917,24.1589,24.1851,22000.0
2008-03-04 15:00:00,36.88,36.99,36.82,36.99,40800.0,24.1786,24.2507,24.1392,24.2507,40800.0
2008-03-04 15:05:00,36.98,37.02,36.95,36.96,21100.0,24.2441,24.2704,24.2245,24.231,21100.0
2008-03-04 15:10:00,36.96,36.97,36.87,36.97,24200.0,24.231,24.2376,24.172,24.2376,24200.0
2008-03-04 15:15:00,36.96,37.05,36.96,37.05,20300.0,24.231,24.29,24.231,24.29,20300.0
2008-03-04 15:20:00,37.04,37.04,36.98,37.02,11300.0,24.2835,24.2835,24.2441,24.2704,11300.0
2008-03-04 15:25:00,37.02,37.03,36.92,36.93,12500.0,24.2704,24.2769,24.2048,24.2114,12500.0
2008-03-04 15:30:00,36.92,37.05,36.92,37.05,12700.0,24.2048,24.29,24.2048,24.29,12700.0
2008-03-04 15:35:00,37.03,37.1,37.03,37.07,19500.0,24.2769,24.3228,24.2769,24.3031,19500.0
2008-03-04 15:40:00,37.07,37.11,37.05,37.05,31700.0,24.3031,24.3294,24.29,24.29,31700.0
2008-03-04 15:45:00,37.05,37.06,36.97,36.99,23400.0,24.29,24.2966,24.2376,24.2507,23400.0
2008-03-04 15:50:00,37.0,37.0,36.89,36.91,30200.0,24.2573,24.2573,24.1851,24.1982,30200.0
2008-03-04 15:55:00,36.9,36.99,36.9,36.95,49700.0,24.1917,24.2507,24.1917,24.2245,49700.0
2008-03-05 09:30:00,37.0,37.08,36.94,36.95,14000.0,24.2573,24.3097,24.2179,24.2245,14000.0
2008-03-05 09:35:00,36.97,37.04,36.94,37.0,3400.0,24.2376,24.2835,24.2179,24.2573,3400.0
2008-03-05 09:40:00,37.0,37.03,36.97,37.02,8500.0,24.2573,24.2769,24.2376,24.2704,8500.0
2008-03-05 09:45:00,37.02,37.08,37.0,37.07,13700.0,24.2704,24.3097,24.2573,24.3031,13700.0
2008-03-05 09:50:00,37.08,37.08,37.03,37.06,9400.0,24.3097,24.3097,24.2769,24.2966,9400.0
2008-03-05 09:55:00,37.07,37.08,37.04,37.06,12000.0,24.3031,24.3097,24.2835,24.2966,12000.0
2008-03-05 10:00:00,37.07,37.08,37.04,37.08,47300.0,24.3031,24.3097,24.2835,24.3097,47300.0
2008-03-05 10:05:00,37.08,37.08,37.06,37.07,16200.0,24.3097,24.3097,24.2966,24.3031,16200.0
2008-03-05 10:10:00,37.07,37.08,37.06,37.07,27600.0,24.3031,24.3097,24.2966,24.3031,27600.0
2008-03-05 10:15:00,37.08,37.13,37.07,37.09,142500.0,24.3097,24.3425,24.3031,24.3163,142500.0
2008-03-05 10:20:00,37.09,37.11,37.05,37.08,19700.0,24.3163,24.3294,24.29,24.3097,19700.0
2008-03-05 10:25:00,37.08,37.15,37.08,37.15,13300.0,24.3097,24.3556,24.3097,24.3556,13300.0
2008-03-05 10:30:00,37.14,37.15,36.99,37.0,21800.0,24.349,24.3556,24.2507,24.2573,21800.0
2008-03-05 10:35:00,37.0,37.09,36.97,37.06,12500.0,24.2573,24.3163,24.2376,24.2966,12500.0
2008-03-05 10:40:00,37.07,37.13,37.06,37.13,8700.0,24.3031,24.3425,24.2966,24.3425,8700.0
2008-03-05 10:45:00,37.13,37.15,37.12,37.15,7000.0,24.3425,24.3556,24.3359,24.3556,7000.0
2008-03-05 10:50:00,37.17,37.25,37.17,37.24,12200.0,24.3687,24.4212,24.3687,24.4146,12200.0
2008-03-05 10:55:00,37.24,37.25,37.22,37.24,4600.0,24.4146,24.4212,24.4015,24.4146,4600.0
2008-03-05 11:00:00,37.25,37.26,37.19,37.24,10200.0,24.4212,24.4277,24.3818,24.4146,10200.0
2008-03-05 11:05:00,37.22,37.23,37.14,37.19,6000.0,24.4015,24.408,24.349,24.3818,6000.0
2008-03-05 11:10:00,37.18,37.27,37.18,37.27,14000.0,24.3753,24.4343,24.3753,24.4343,14000.0
2008-03-05 11:15:00,37.26,37.31,37.25,37.27,24800.0,24.4277,24.4605,24.4212,24.4343,24800.0
2008-03-05 11:20:00,37.27,37.3,37.24,37.29,18100.0,24.4343,24.4539,24.4146,24.4474,18100.0
2008-03-05 11:25:00,37.28,37.38,37.28,37.37,10500.0,24.4408,24.5064,24.4408,24.4998,10500.0
2008-03-05 11:30:00,37.37,37.5,37.36,37.48,22900.0,24.4998,24.5851,24.4933,24.5719,22900.0
2008-03-05 11:35:00,37.48,37.5,37.42,37.47,22000.0,24.5719,24.5851,24.5326,24.5654,22000.0
2008-03-05 11:40:00,37.46,37.46,37.4,37.4,4400.0,24.5588,24.5588,24.5195,24.5195,4400.0
2008-03-05 11:45:00,37.43,37.48,37.34,37.34,12800.0,24.5392,24.5719,24.4802,24.4802,12800.0
2008-03-05 11:50:00,37.33,37.47,37.33,37.44,14500.0,24.4736,24.5654,24.4736,24.5457,14500.0
2008-03-05 11:55:00,37.44,37.45,37.41,37.42,5100.0,24.5457,24.5523,24.526,24.5326,5100.0
2008-03-05 12:00:00,37.44,37.55,37.36,37.4,26600.0,24.5457,24.6178,24.4933,24.5195,26600.0
2008-03-05 12:05:00,37.43,37.45,37.29,37.36,16900.0,24.5392,24.5523,24.4474,24.4933,16900.0
2008-03-05 12:10:00,37.37,37.4,37.28,37.31,22800.0,24.4998,24.5195,24.4408,24.4605,22800.0
2008-03-05 12:15:00,37.31,37.36,37.25,37.31,14100.0,24.4605,24.4933,24.4212,24.4605,14100.0
2008-03-05 12:20:00,37.31,37.31,37.26,37.28,7300.0,24.4605,24.4605,24.4277,24.4408,7300.0
2008-03-05 12:25:00,37.29,37.29,37.14,37.23,12700.0,24.4474,24.4474,24.349,24.408,12700.0
2008-03-05 12:30:00,37.23,37.25,37.11,37.19,18300.0,24.408,24.4212,24.3294,24.3818,18300.0
2008-03-05 12:35:00,37.2,37.23,37.16,37.2,11900.0,24.3884,24.408,24.3621,24.3884,11900.0
2008-03-05 12:40:00,37.2,37.27,37.16,37.24,13100.0,24.3884,24.4343,24.3621,24.4146,13100.0
2008-03-05 12:45:00,37.26,37.27,37.2,37.22,6100.0,24.4277,24.4343,24.3884,24.4015,6100.0
2008-03-05 12:50:00,37.22,37.27,37.2,37.25,4800.0,24.4015,24.4343,24.3884,24.4212,4800.0
2008-03-05 12:55:00,37.24,37.28,37.22,37.28,6700.0,24.4146,24.4408,24.4015,24.4408,6700.0
2008-03-05 13:00:00,37.28,37.31,37.26,37.27,7700.0,24.4408,24.4605,24.4277,24.4343,7700.0
2008-03-05 13:05:00,37.27,37.31,37.26,37.3,262700.0,24.4343,24.4605,24.4277,24.4539,262700.0
2008-03-05 13:10:00,37.3,37.31,37.21,37.22,5700.0,24.4539,24.4605,24.3949,24.4015,5700.0
2008-03-05 13:15:00,37.22,37.22,37.1,37.12,8500.0,24.4015,24.4015,24.3228,24.3359,8500.0
2008-03-05 13:20:00,37.12,37.12,37.01,37.01,11300.0,24.3359,24.3359,24.2638,24.2638,11300.0
2008-03-05 13:25:00,37.02,37.04,37.0,37.0,14800.0,24.2704,24.2835,24.2573,24.2573,14800.0
2008-03-05 13:30:00,37.0,37.01,36.97,36.99,17000.0,24.2573,24.2638,24.2376,24.2507,17000.0
2008-03-05 13:35:00,36.99,37.0,36.82,36.9,33300.0,24.2507,24.2573,24.1392,24.1917,33300.0
2008-03-05 13:40:00,36.9,37.01,36.9,36.97,47200.0,24.1917,24.2638,24.1917,24.2376,47200.0
2008-03-05 13:45:00,36.97,36.99,36.96,36.96,6900.0,24.2376,24.2507,24.231,24.231,6900.0
2008-03-05 13:50:00,36.96,36.97,36.93,36.93,4200.0,24.231,24.2376,24.2114,24.2114,4200.0
2008-03-05 13:55:00,36.93,36.97,36.92,36.95,15100.0,24.2114,24.2376,24.2048,24.2245,15100.0
2008-03-05 14:00:00,36.95,36.95,36.9,36.92,29700.0,24.2245,24.2245,24.1917,24.2048,29700.0
2008-03-05 14:05:00,36.93,36.95,36.9,36.94,11800.0,24.2114,24.2245,24.1917,24.2179,11800.0
2008-03-05 14:10:00,36.95,36.98,36.93,36.98,8200.0,24.2245,24.2441,24.2114,24.2441,8200.0
2008-03-05 14:15:00,36.98,37.01,36.98,37.0,7600.0,24.2441,24.2638,24.2441,24.2573,7600.0
2008-03-05 14:20:00,37.01,37.01,36.97,36.98,7800.0,24.2638,24.2638,24.2376,24.2441,7800.0
2008-03-05 14:25:00,36.98,37.01,36.97,36.98,11900.0,24.2441,24.2638,24.2376,24.2441,11900.0
2008-03-05 14:30:00,36.98,36.99,36.98,36.98,7800.0,24.2441,24.2507,24.2441,24.2441,7800.0
2008-03-05 14:35:00,36.98,37.02,36.98,36.99,13800.0,24.2441,24.2704,24.2441,24.2507,13800.0
2008-03-05 14:40:00,36.99,37.02,36.98,36.99,8200.0,24.2507,24.2704,24.2441,24.2507,8200.0
2008-03-05 14:45:00,36.99,37.06,36.99,37.05,12500.0,24.2507,24.2966,24.2507,24.29,12500.0
2008-03-05 14:50:00,37.04,37.12,37.03,37.11,10000.0,24.2835,24.3359,24.2769,24.3294,10000.0
2008-03-05 14:55:00,37.11,37.13,37.1,37.12,13400.0,24.3294,24.3425,24.3228,24.3359,13400.0
2008-03-05 15:00:00,37.12,37.12,37.1,37.12,12700.0,24.3359,24.3359,24.3228,24.3359,12700.0
2008-03-05 15:05:00,37.13,37.16,37.1,37.14,19300.0,24.3425,24.3621,24.3228,24.349,19300.0
2008-03-05 15:10:00,37.15,37.17,37.13,37.13,11500.0,24.3556,24.3687,24.3425,24.3425,11500.0
2008-03-05 15:15:00,37.13,37.13,37.09,37.13,10300.0,24.3425,24.3425,24.3163,24.3425,10300.0
2008-03-05 15:20:00,37.12,37.16,37.11,37.15,9800.0,24.3359,24.3621,24.3294,24.3556,9800.0
2008-03-05 15:25:00,37.15,37.23,37.14,37.19,16100.0,24.3556,24.408,24.349,24.3818,16100.0
2008-03-05 15:30:00,37.19,37.22,37.16,37.21,12100.0,24.3818,24.4015,24.3621,24.3949,12100.0
2008-03-05 15:35:00,37.21,37.22,37.17,37.17,14500.0,24.3949,24.4015,24.3687,24.3687,14500.0
2008-03-05 15:40:00,37.18,37.2,37.15,37.16,20300.0,24.3753,24.3884,24.3556,24.3621,20300.0
2008-03-05 15:45:00,37.16,37.18,37.14,37.14,14500.0,24.3621,24.3753,24.349,24.349,14500.0
2008-03-05 15:50:00,37.15,37.15,37.09,37.14,43800.0,24.3556,24.3556,24.3163,24.349,43800.0
2008-03-05 15:55:00,37.14,37.25,37.14,37.22,49800.0,24.349,24.4212,24.349,24.4015,49800.0
2008-03-06 09:30:00,36.96,36.97,36.61,36.67,58700.0,24.231,24.2376,24.0016,24.0409,58700.0
2008-03-06 09:35:00,36.67,36.7,36.46,36.5,54500.0,24.0409,24.0606,23.9032,23.9294,54500.0
2008-03-06 09:40:00,36.51,36.53,36.42,36.5,31300.0,23.936,23.9491,23.877,23.9294,31300.0
2008-03-06 09:45:00,36.49,36.5,36.3,36.33,39400.0,23.9229,23.9294,23.7983,23.818,39400.0
2008-03-06 09:50:00,36.32,36.47,36.32,36.46,50700.0,23.8114,23.9098,23.8114,23.9032,50700.0
2008-03-06 09:55:00,36.46,36.47,36.37,36.44,37100.0,23.9032,23.9098,23.8442,23.8901,37100.0
2008-03-06 10:00:00,36.43,36.44,36.23,36.29,25100.0,23.8836,23.8901,23.7524,23.7918,25100.0
2008-03-06 10:05:00,36.29,36.34,36.27,36.31,26000.0,23.7918,23.8246,23.7787,23.8049,26000.0
2008-03-06 10:10:00,36.31,36.31,36.24,36.28,15300.0,23.8049,23.8049,23.759,23.7852,15300.0
2008-03-06 10:15:00,36.28,36.29,36.09,36.09,30700.0,23.7852,23.7918,23.6607,23.6607,30700.0
2008-03-06 10:20:00,36.09,36.19,36.08,36.13,23900.0,23.6607,23.7262,23.6541,23.6869,23900.0
2008-03-06 10:25:00,36.13,36.15,36.06,36.08,31300.0,23.6869,23.7,23.641,23.6541,31300.0
2008-03-06 10:30:00,36.09,36.14,36.0,36.09,41700.0,23.6607,23.6934,23.6016,23.6607,41700.0
2008-03-06 10:35:00,36.09,36.19,36.03,36.16,51300.0,23.6607,23.7262,23.6213,23.7065,51300.0
2008-03-06 10:40:00,36.16,36.16,35.98,36.02,31100.0,23.7065,23.7065,23.5885,23.6148,31100.0
2008-03-06 10:45:00,36.02,36.06,35.91,35.98,25600.0,23.6148,23.641,23.5426,23.5885,25600.0
2008-03-06 10:50:00,35.99,36.02,35.9,35.94,24800.0,23.5951,23.6148,23.5361,23.5623,24800.0
2008-03-06 10:55:00,35.93,36.05,35.93,36.04,35500.0,23.5558,23.6344,23.5558,23.6279,35500.0
2008-03-06 11:00:00,36.03,36.05,35.98,35.98,23000.0,23.6213,23.6344,23.5885,23.5885,23000.0
2008-03-06 11:05:00,35.96,36.03,35.94,36.02,20800.0,23.5754,23.6213,23.5623,23.6148,20800.0
2008-03-06 11:10:00,36.02,36.05,36.0,36.01,38900.0,23.6148,23.6344,23.6016,23.6082,38900.0
2008-03-06 11:15:00,36.01,36.06,36.0,36.05,16200.0,23.6082,23.641,23.6016,23.6344,16200.0
2008-03-06 11:20:00,36.04,36.07,36.0,36.03,28200.0,23.6279,23.6475,23.6016,23.6213,28200.0
2008-03-06 11:25:00,36.01,36.04,36.01,36.03,18500.0,23.6082,23.6279,23.6082,23.6213,18500.0
2008-03-06 11:30:00,36.03,36.11,36.03,36.06,37000.0,23.6213,23.6738,23.6213,23.641,37000.0
2008-03-06 11:35:00,36.07,36.1,36.01,36.08,46400.0,23.6475,23.6672,23.6082,23.6541,46400.0
2008-03-06 11:40:00,36.07,36.08,36.0,36.01,15000.0,23.6475,23.6541,23.6016,23.6082,15000.0
2008-03-06 11:45:00,36.03,36.07,36.03,36.05,29900.0,23.6213,23.6475,23.6213,23.6344,29900.0
2008-03-06 11:50:00,36.05,36.06,35.99,36.0,25900.0,23.6344,23.641,23.5951,23.6016,25900.0
2008-03-06 11:55:00,36.0,36.06,35.99,36.03,24100.0,23.6016,23.641,23.5951,23.6213,24100.0
2008-03-06 12:00:00,36.04,36.04,35.98,35.99,21300.0,23.6279,23.6279,23.5885,23.5951,21300.0
2008-03-06 12:05:00,35.99,36.06,35.99,36.03,30900.0,23.5951,23.641,23.5951,23.6213,30900.0
2008-03-06 12:10:00,36.04,36.07,36.02,36.05,24200.0,23.6279,23.6475,23.6148,23.6344,24200.0
2008-03-06 12:15:00,36.04,36.06,36.0,36.01,23900.0,23.6279,23.641,23.6016,23.6082,23900.0
2008-03-06 12:20:00,36.01,36.04,36.0,36.02,22800.0,23.6082,23.6279,23.6016,23.6148,22800.0
2008-03-06 12:25:00,36.02,36.03,36.0,36.0,15300.0,23.6148,23.6213,23.6016,23.6016,15300.0
2008-03-06 12:30:00,36.01,36.01,35.99,35.99,15500.0,23.6082,23.6082,23.5951,23.5951,15500.0
2008-03-06 12:35:00,35.99,36.02,35.99,35.99,26500.0,23.5951,23.6148,23.5951,23.5951,26500.0
2008-03-06 12:40:00,35.99,36.01,35.99,36.0,31700.0,23.5951,23.6082,23.5951,23.6016,31700.0
2008-03-06 12:45:00,36.0,36.0,35.98,36.0,16400.0,23.6016,23.6016,23.5885,23.6016,16400.0
2008-03-06 12:50:00,35.99,36.01,35.98,35.98,22200.0,23.5951,23.6082,23.5885,23.5885,22200.0
2008-03-06 12:55:00,35.99,35.99,35.92,35.95,9300.0,23.5951,23.5951,23.5492,23.5689,9300.0
2008-03-06 13:00:00,35.95,35.99,35.93,35.96,19200.0,23.5689,23.5951,23.5558,23.5754,19200.0
2008-03-06 13:05:00,35.96,36.02,35.95,35.98,10800.0,23.5754,23.6148,23.5689,23.5885,10800.0
2008-03-06 13:10:00,35.98,36.01,35.94,35.94,12800.0,23.5885,23.6082,23.5623,23.5623,12800.0
2008-03-06 13:15:00,35.94,35.99,35.94,35.98,7100.0,23.5623,23.5951,23.5623,23.5885,7100.0
2008-03-06 13:20:00,35.98,36.0,35.95,35.97,8800.0,23.5885,23.6016,23.5689,23.582,8800.0
2008-03-06 13:25:00,35.97,35.99,35.96,35.98,5000.0,23.582,23.5951,23.5754,23.5885,5000.0
2008-03-06 13:30:00,35.98,36.0,35.95,35.95,11200.0,23.5885,23.6016,23.5689,23.5689,11200.0
2008-03-06 13:35:00,35.96,36.01,35.95,35.99,12600.0,23.5754,23.6082,23.5689,23.5951,12600.0
2008-03-06 13:40:00,35.98,36.01,35.96,35.99,10200.0,23.5885,23.6082,23.5754,23.5951,10200.0
2008-03-06 13:45:00,35.98,36.01,35.95,36.01,9800.0,23.5885,23.6082,23.5689,23.6082,9800.0
2008-03-06 13:50:00,36.01,36.03,35.95,35.98,19200.0,23.6082,23.6213,23.5689,23.5885,19200.0
2008-03-06 13:55:00,35.97,35.98,35.95,35.96,7200.0,23.582,23.5885,23.5689,23.5754,7200.0
2008-03-06 14:00:00,35.96,36.0,35.95,35.96,16900.0,23.5754,23.6016,23.5689,23.5754,16900.0
2008-03-06 14:05:00,35.97,36.02,35.96,35.97,15600.0,23.582,23.6148,23.5754,23.582,15600.0
2008-03-06 14:10:00,35.98,35.98,35.95,35.95,10600.0,23.5885,23.5885,23.5689,23.5689,10600.0
2008-03-06 14:15:00,35.95,35.97,35.95,35.96,10400.0,23.5689,23.582,23.5689,23.5754,10400.0
2008-03-06 14:20:00,35.95,35.96,35.93,35.94,23500.0,23.5689,23.5754,23.5558,23.5623,23500.0
2008-03-06 14:25:00,35.94,35.97,35.9,35.91,35700.0,23.5623,23.582,23.5361,23.5426,35700.0
2008-03-06 14:30:00,35.92,35.94,35.89,35.9,20800.0,23.5492,23.5623,23.5295,23.5361,20800.0
2008-03-06 14:35:00,35.9,35.94,35.89,35.91,17100.0,23.5361,23.5623,23.5295,23.5426,17100.0
2008-03-06 14:40:00,35.9,35.94,35.9,35.94,27200.0,23.5361,23.5623,23.5361,23.5623,27200.0
2008-03-06 14:45:00,35.93,35.97,35.93,35.94,9400.0,23.5558,23.582,23.5558,23.5623,9400.0
2008-03-06 14:50:00,35.95,35.95,35.88,35.9,23000.0,23.5689,23.5689,23.523,23.5361,23000.0
2008-03-06 14:55:00,35.89,35.91,35.85,35.87,27100.0,23.5295,23.5426,23.5033,23.5164,27100.0
2008-03-06 15:00:00,35.87,35.88,35.79,35.81,36500.0,23.5164,23.523,23.464,23.4771,36500.0
2008-03-06 15:05:00,35.8,35.86,35.8,35.8,22500.0,23.4705,23.5099,23.4705,23.4705,22500.0
2008-03-06 15:10:00,35.8,35.82,35.76,35.79,29500.0,23.4705,23.4836,23.4443,23.464,29500.0
2008-03-06 15:15:00,35.8,35.84,35.78,35.81,37800.0,23.4705,23.4968,23.4574,23.4771,37800.0
2008-03-06 15:20:00,35.82,35.85,35.81,35.83,24200.0,23.4836,23.5033,23.4771,23.4902,24200.0
2008-03-06 15:25:00,35.83,35.88,35.8,35.84,17400.0,23.4902,23.523,23.4705,23.4968,17400.0
2008-03-06 15:30:00,35.85,35.85,35.76,35.78,37000.0,23.5033,23.5033,23.4443,23.4574,37000.0
2008-03-06 15:35:00,35.78,35.82,35.77,35.8,33100.0,23.4574,23.4836,23.4509,23.4705,33100.0
2008-03-06 15:40:00,35.8,35.85,35.77,35.81,56100.0,23.4705,23.5033,23.4509,23.4771,56100.0
2008-03-06 15:45:00,35.81,35.81,35.75,35.79,53100.0,23.4771,23.4771,23.4377,23.464,53100.0
2008-03-06 15:50:00,35.79,35.81,35.7,35.73,117300.0,23.464,23.4771,23.405,23.4246,117300.0
2008-03-06 15:55:00,35.73,35.73,35.62,35.65,106600.0,23.4246,23.4246,23.3525,23.3722,106600.0
2008-03-07 09:30:00,35.41,35.59,35.41,35.45,17500.0,23.2148,23.3329,23.2148,23.2411,17500.0
2008-03-07 09:35:00,35.43,35.48,35.34,35.35,13200.0,23.228,23.2607,23.169,23.1755,13200.0
2008-03-07 09:40:00,35.35,35.36,35.25,35.28,26100.0,23.1755,23.1821,23.1099,23.1296,26100.0
2008-03-07 09:45:00,35.28,35.28,35.12,35.14,23900.0,23.1296,23.1296,23.0247,23.0378,23900.0
2008-03-07 09:50:00,35.14,35.29,35.14,35.25,20500.0,23.0378,23.1362,23.0378,23.1099,20500.0
2008-03-07 09:55:00,35.25,35.35,35.21,35.34,41400.0,23.1099,23.1755,23.0837,23.169,41400.0
2008-03-07 10:00:00,35.3,35.35,35.29,35.29,9700.0,23.1427,23.1755,23.1362,23.1362,9700.0
2008-03-07 10:05:00,35.3,35.32,35.25,35.27,10800.0,23.1427,23.1558,23.1099,23.1231,10800.0
2008-03-07 10:10:00,35.25,35.3,35.23,35.3,12900.0,23.1099,23.1427,23.0968,23.1427,12900.0
2008-03-07 10:15:00,35.3,35.35,35.27,35.32,14400.0,23.1427,23.1755,23.1231,23.1558,14400.0
2008-03-07 10:20:00,35.35,35.4,35.27,35.27,19800.0,23.1755,23.2083,23.1231,23.1231,19800.0
2008-03-07 10:25:00,35.29,35.33,35.2,35.2,13400.0,23.1362,23.1624,23.0772,23.0772,13400.0
2008-03-07 10:30:00,35.21,35.34,35.2,35.33,31100.0,23.0837,23.169,23.0772,23.1624,31100.0
2008-03-07 10:35:00,35.33,35.37,35.26,35.33,53700.0,23.1624,23.1886,23.1165,23.1624,53700.0
2008-03-07 10:40:00,35.31,35.37,35.31,35.33,23200.0,23.1493,23.1886,23.1493,23.1624,23200.0
2008-03-07 10:45:00,35.32,35.33,35.27,35.29,20000.0,23.1558,23.1624,23.1231,23.1362,20000.0
2008-03-07 10:50:00,35.28,35.29,35.15,35.16,15900.0,23.1296,23.1362,23.0444,23.0509,15900.0
2008-03-07 10:55:00,35.16,35.19,35.1,35.12,22200.0,23.0509,23.0706,23.0116,23.0247,22200.0
2008-03-07 11:00:00,35.12,35.16,35.1,35.15,18200.0,23.0247,23.0509,23.0116,23.0444,18200.0
2008-03-07 11:05:00,35.14,35.17,35.08,35.14,24300.0,23.0378,23.0575,22.9985,23.0378,24300.0
2008-03-07 11:10:00,35.14,35.23,35.13,35.22,22400.0,23.0378,23.0968,23.0313,23.0903,22400.0
2008-03-07 11:15:00,35.21,35.25,35.18,35.22,11100.0,23.0837,23.1099,23.0641,23.0903,11100.0
2008-03-07 11:20:00,35.22,35.25,35.17,35.24,12500.0,23.0903,23.1099,23.0575,23.1034,12500.0
2008-03-07 11:25:00,35.25,35.25,35.13,35.15,14100.0,23.1099,23.1099,23.0313,23.0444,14100.0
2008-03-07 11:30:00,35.15,35.19,35.13,35.19,9200.0,23.0444,23.0706,23.0313,23.0706,9200.0
2008-03-07 11:35:00,35.19,35.29,35.19,35.29,8800.0,23.0706,23.1362,23.0706,23.1362,8800.0
2008-03-07 11:40:00,35.29,35.29,35.22,35.23,12100.0,23.1362,23.1362,23.0903,23.0968,12100.0
2008-03-07 11:45:00,35.22,35.28,35.21,35.25,13400.0,23.0903,23.1296,23.0837,23.1099,13400.0
2008-03-07 11:50:00,35.27,35.32,35.24,35.31,11200.0,23.1231,23.1558,23.1034,23.1493,11200.0
2008-03-07 11:55:00,35.31,35.38,35.3,35.37,8200.0,23.1493,23.1952,23.1427,23.1886,8200.0
2008-03-07 12:00:00,35.37,35.38,35.35,35.36,10000.0,23.1886,23.1952,23.1755,23.1821,10000.0
2008-03-07 12:05:00,35.35,35.37,35.32,35.32,12900.0,23.1755,23.1886,23.1558,23.1558,12900.0
2008-03-07 12:10:00,35.33,35.4,35.33,35.34,11200.0,23.1624,23.2083,23.1624,23.169,11200.0
2008-03-07 12:15:00,35.33,35.4,35.32,35.36,19200.0,23.1624,23.2083,23.1558,23.1821,19200.0
2008-03-07 12:20:00,35.34,35.4,35.32,35.4,9300.0,23.169,23.2083,23.1558,23.2083,9300.0
2008-03-07 12:25:00,35.39,35.39,35.32,35.33,14200.0,23.2017,23.2017,23.1558,23.1624,14200.0
2008-03-07 12:30:00,35.34,35.35,35.28,35.3,9900.0,23.169,23.1755,23.1296,23.1427,9900.0
2008-03-07 12:35:00,35.29,35.35,35.28,35.33,12300.0,23.1362,23.1755,23.1296,23.1624,12300.0
2008-03-07 12:40:00,35.34,35.43,35.34,35.38,10100.0,23.169,23.228,23.169,23.1952,10100.0
2008-03-07 12:45:00,35.38,35.43,35.38,35.41,7100.0,23.1952,23.228,23.1952,23.2148,7100.0
2008-03-07 12:50:00,35.43,35.46,35.4,35.42,6500.0,23.228,23.2476,23.2083,23.2214,6500.0
2008-03-07 12:55:00,35.42,35.46,35.39,35.46,10000.0,23.2214,23.2476,23.2017,23.2476,10000.0
2008-03-07 13:00:00,35.46,35.47,35.38,35.4,8700.0,23.2476,23.2542,23.1952,23.2083,8700.0
2008-03-07 13:05:00,35.39,35.43,35.39,35.4,3300.0,23.2017,23.228,23.2017,23.2083,3300.0
2008-03-07 13:10:00,35.39,35.4,35.34,35.35,6900.0,23.2017,23.2083,23.169,23.1755,6900.0
2008-03-07 13:15:00,35.35,35.35,35.32,35.34,8300.0,23.1755,23.1755,23.1558,23.169,8300.0
2008-03-07 13:20:00,35.34,35.36,35.34,35.35,5300.0,23.169,23.1821,23.169,23.1755,5300.0
2008-03-07 13:25:00,35.36,35.42,35.36,35.42,5900.0,23.1821,23.2214,23.1821,23.2214,5900.0
2008-03-07 13:30:00,35.42,35.43,35.34,35.34,10700.0,23.2214,23.228,23.169,23.169,10700.0
2008-03-07 13:35:00,35.33,35.34,35.28,35.32,22700.0,23.1624,23.169,23.1296,23.1558,22700.0
2008-03-07 13:40:00,35.32,35.33,35.25,35.27,12300.0,23.1558,23.1624,23.1099,23.1231,12300.0
2008-03-07 13:45:00,35.28,35.33,35.26,35.29,6500.0,23.1296,23.1624,23.1165,23.1362,6500.0
2008-03-07 13:50:00,35.28,35.29,35.22,35.22,7400.0,23.1296,23.1362,23.0903,23.0903,7400.0
2008-03-07 13:55:00,35.23,35.25,35.21,35.22,7700.0,23.0968,23.1099,23.0837,23.0903,7700.0
2008-03-07 14:00:00,35.24,35.25,35.19,35.19,11800.0,23.1034,23.1099,23.0706,23.0706,11800.0
2008-03-07 14:05:00,35.19,35.24,35.19,35.24,9600.0,23.0706,23.1034,23.0706,23.1034,9600.0
2008-03-07 14:10:00,35.24,35.24,35.16,35.16,29100.0,23.1034,23.1034,23.0509,23.0509,29100.0
2008-03-07 14:15:00,35.15,35.17,35.11,35.14,24600.0,23.0444,23.0575,23.0182,23.0378,24600.0
2008-03-07 14:20:00,35.14,35.14,34.95,34.98,148200.0,23.0378,23.0378,22.9133,22.9329,148200.0
2008-03-07 14:25:00,34.97,34.98,34.93,34.95,41900.0,22.9264,22.9329,22.9002,22.9133,41900.0
2008-03-07 14:30:00,34.96,34.96,34.91,34.92,27300.0,22.9198,22.9198,22.887,22.8936,27300.0
2008-03-07 14:35:00,34.93,34.94,34.91,34.92,21600.0,22.9002,22.9067,22.887,22.8936,21600.0
2008-03-07 14:40:00,34.93,34.95,34.92,34.95,27400.0,22.9002,22.9133,22.8936,22.9133,27400.0
2008-03-07 14:45:00,34.95,34.95,34.93,34.95,23600.0,22.9133,22.9133,22.9002,22.9133,23600.0
2008-03-07 14:50:00,34.94,35.02,34.92,34.93,49500.0,22.9067,22.9592,22.8936,22.9002,49500.0
2008-03-07 14:55:00,34.95,34.97,34.92,34.94,48700.0,22.9133,22.9264,22.8936,22.9067,48700.0
2008-03-07 15:00:00,34.95,34.98,34.93,34.95,54000.0,22.9133,22.9329,22.9002,22.9133,54000.0
2008-03-07 15:05:00,34.94,34.99,34.92,34.97,21500.0,22.9067,22.9395,22.8936,22.9264,21500.0
2008-03-07 15:10:00,34.96,35.03,34.95,35.02,24600.0,22.9198,22.9657,22.9133,22.9592,24600.0
2008-03-07 15:15:00,35.04,35.16,34.97,35.1,22700.0,22.9723,23.0509,22.9264,23.0116,22700.0
2008-03-07 15:20:00,35.1,35.2,35.08,35.15,32800.0,23.0116,23.0772,22.9985,23.0444,32800.0
2008-03-07 15:25:00,35.17,35.19,35.08,35.1,17000.0,23.0575,23.0706,22.9985,23.0116,17000.0
2008-03-07 15:30:00,35.1,35.14,35.04,35.07,21700.0,23.0116,23.0378,22.9723,22.9919,21700.0
2008-03-07 15:35:00,35.08,35.18,35.05,35.13,26800.0,22.9985,23.0641,22.9788,23.0313,26800.0
2008-03-07 15:40:00,35.14,35.2,35.12,35.15,47600.0,23.0378,23.0772,23.0247,23.0444,47600.0
2008-03-07 15:45:00,35.16,35.18,35.09,35.09,31800.0,23.0509,23.0641,23.0051,23.0051,31800.0
2008-03-07 15:50:00,35.09,35.12,35.02,35.03,39500.0,23.0051,23.0247,22.9592,22.9657,39500.0
2008-03-07 15:55:00,35.04,35.06,35.01,35.02,46300.0,22.9723,22.9854,22.9526,22.9592,46300.0
2008-03-10 09:30:00,34.76,35.04,34.76,34.97,16400.0,22.7887,22.9723,22.7887,22.9264,16400.0
2008-03-10 09:35:00,35.02,35.17,34.99,35.17,7100.0,22.9592,23.0575,22.9395,23.0575,7100.0
2008-03-10 09:40:00,35.15,35.21,35.15,35.21,8500.0,23.0444,23.0837,23.0444,23.0837,8500.0
2008-03-10 09:45:00,35.2,35.24,35.2,35.2,7700.0,23.0772,23.1034,23.0772,23.0772,7700.0
2008-03-10 09:50:00,35.2,35.23,35.17,35.21,10000.0,23.0772,23.0968,23.0575,23.0837,10000.0
2008-03-10 09:55:00,35.22,35.26,35.21,35.24,12900.0,23.0903,23.1165,23.0837,23.1034,12900.0
2008-03-10 10:00:00,35.24,35.27,35.18,35.19,11200.0,23.1034,23.1231,23.0641,23.0706,11200.0
2008-03-10 10:05:00,35.2,35.24,35.09,35.1,11800.0,23.0772,23.1034,23.0051,23.0116,11800.0
2008-03-10 10:10:00,35.11,35.19,35.1,35.18,7400.0,23.0182,23.0706,23.0116,23.0641,7400.0
2008-03-10 10:15:00,35.19,35.2,35.14,35.17,9000.0,23.0706,23.0772,23.0378,23.0575,9000.0
2008-03-10 10:20:00,35.18,35.23,35.16,35.21,10700.0,23.0641,23.0968,23.0509,23.0837,10700.0
2008-03-10 10:25:00,35.22,35.28,35.22,35.28,7100.0,23.0903,23.1296,23.0903,23.1296,7100.0
2008-03-10 10:30:00,35.28,35.36,35.28,35.33,23600.0,23.1296,23.1821,23.1296,23.1624,23600.0
2008-03-10 10:35:00,35.32,35.4,35.23,35.31,12200.0,23.1558,23.2083,23.0968,23.1493,12200.0
2008-03-10 10:40:00,35.31,35.34,35.28,35.29,12000.0,23.1493,23.169,23.1296,23.1362,12000.0
2008-03-10 10:45:00,35.29,35.4,35.29,35.39,28900.0,23.1362,23.2083,23.1362,23.2017,28900.0
2008-03-10 10:50:00,35.33,35.39,35.33,35.35,19400.0,23.1624,23.2017,23.1624,23.1755,19400.0
2008-03-10 10:55:00,35.34,35.36,35.29,35.31,22600.0,23.169,23.1821,23.1362,23.1493,22600.0
2008-03-10 11:00:00,35.31,35.38,35.3,35.38,13500.0,23.1493,23.1952,23.1427,23.1952,13500.0
2008-03-10 11:05:00,35.37,35.4,35.3,35.34,14100.0,23.1886,23.2083,23.1427,23.169,14100.0
2008-03-10 11:10:00,35.34,35.39,35.33,35.34,10400.0,23.169,23.2017,23.1624,23.169,10400.0
2008-03-10 11:15:00,35.35,35.39,35.35,35.38,8900.0,23.1755,23.2017,23.1755,23.1952,8900.0
2008-03-10 11:20:00,35.4,35.42,35.35,35.41,14300.0,23.2083,23.2214,23.1755,23.2148,14300.0
2008-03-10 11:25:00,35.39,35.45,35.34,35.37,31000.0,23.2017,23.2411,23.169,23.1886,31000.0
2008-03-10 11:30:00,35.38,35.4,35.34,35.39,11000.0,23.1952,23.2083,23.169,23.2017,11000.0
2008-03-10 11:35:00,35.39,35.42,35.35,35.35,10300.0,23.2017,23.2214,23.1755,23.1755,10300.0
2008-03-10 11:40:00,35.35,35.4,35.33,35.33,9100.0,23.1755,23.2083,23.1624,23.1624,9100.0
2008-03-10 11:45:00,35.33,35.42,35.3,35.41,17500.0,23.1624,23.2214,23.1427,23.2148,17500.0
2008-03-10 11:50:00,35.41,35.47,35.41,35.47,9900.0,23.2148,23.2542,23.2148,23.2542,9900.0
2008-03-10 11:55:00,35.47,35.5,35.44,35.5,14000.0,23.2542,23.2738,23.2345,23.2738,14000.0
2008-03-10 12:00:00,35.5,35.52,35.41,35.42,25800.0,23.2738,23.287,23.2148,23.2214,25800.0
2008-03-10 12:05:00,35.42,35.54,35.42,35.54,17000.0,23.2214,23.3001,23.2214,23.3001,17000.0
2008-03-10 12:10:00,35.54,35.63,35.5,35.52,32900.0,23.3001,23.3591,23.2738,23.287,32900.0
2008-03-10 12:15:00,35.52,35.53,35.49,35.52,27300.0,23.287,23.2935,23.2673,23.287,27300.0
2008-03-10 12:20:00,35.52,35.56,35.5,35.5,20700.0,23.287,23.3132,23.2738,23.2738,20700.0
2008-03-10 12:25:00,35.5,35.5,35.42,35.42,12400.0,23.2738,23.2738,23.2214,23.2214,12400.0
2008-03-10 12:30:00,35.43,35.43,35.37,35.37,12200.0,23.228,23.228,23.1886,23.1886,12200.0
2008-03-10 12:35:00,35.39,35.42,35.38,35.41,8100.0,23.2017,23.2214,23.1952,23.2148,8100.0
2008-03-10 12:40:00,35.41,35.47,35.41,35.44,16000.0,23.2148,23.2542,23.2148,23.2345,16000.0
2008-03-10 12:45:00,35.43,35.44,35.38,35.42,13000.0,23.228,23.2345,23.1952,23.2214,13000.0
2008-03-10 12:50:00,35.41,35.47,35.38,35.46,18800.0,23.2148,23.2542,23.1952,23.2476,18800.0
2008-03-10 12:55:00,35.47,35.49,35.38,35.39,48800.0,23.2542,23.2673,23.1952,23.2017,48800.0
2008-03-10 13:00:00,35.4,35.42,35.39,35.42,10100.0,23.2083,23.2214,23.2017,23.2214,10100.0
2008-03-10 13:05:00,35.42,35.44,35.39,35.44,8100.0,23.2214,23.2345,23.2017,23.2345,8100.0
2008-03-10 13:10:00,35.43,35.48,35.43,35.48,12500.0,23.228,23.2607,23.228,23.2607,12500.0
2008-03-10 13:15:00,35.48,35.5,35.47,35.48,9500.0,23.2607,23.2738,23.2542,23.2607,9500.0
2008-03-10 13:20:00,35.47,35.48,35.46,35.47,6800.0,23.2542,23.2607,23.2476,23.2542,6800.0
2008-03-10 13:25:00,35.47,35.47,35.42,35.44,10300.0,23.2542,23.2542,23.2214,23.2345,10300.0
2008-03-10 13:30:00,35.43,35.45,35.36,35.4,24500.0,23.228,23.2411,23.1821,23.2083,24500.0
2008-03-10 13:35:00,35.39,35.4,35.38,35.4,7600.0,23.2017,23.2083,23.1952,23.2083,7600.0
2008-03-10 13:40:00,35.39,35.43,35.39,35.43,29400.0,23.2017,23.228,23.2017,23.228,29400.0
2008-03-10 13:45:00,35.43,35.43,35.4,35.41,12000.0,23.228,23.228,23.2083,23.2148,12000.0
2008-03-10 13:50:00,35.4,35.44,35.4,35.42,8400.0,23.2083,23.2345,23.2083,23.2214,8400.0
2008-03-10 13:55:00,35.42,35.43,35.38,35.39,9500.0,23.2214,23.228,23.1952,23.2017,9500.0
2008-03-10 14:00:00,35.39,35.46,35.38,35.43,21100.0,23.2017,23.2476,23.1952,23.228,21100.0
2008-03-10 14:05:00,35.4,35.43,35.35,35.36,21000.0,23.2083,23.228,23.1755,23.1821,21000.0
2008-03-10 14:10:00,35.36,35.45,35.35,35.45,19300.0,23.1821,23.2411,23.1755,23.2411,19300.0
2008-03-10 14:15:00,35.46,35.47,35.44,35.45,11000.0,23.2476,23.2542,23.2345,23.2411,11000.0
2008-03-10 14:20:00,35.45,35.46,35.37,35.39,17000.0,23.2411,23.2476,23.1886,23.2017,17000.0
2008-03-10 14:25:00,35.37,35.38,35.3,35.36,17800.0,23.1886,23.1952,23.1427,23.1821,17800.0
2008-03-10 14:30:00,35.36,35.39,35.32,35.38,13400.0,23.1821,23.2017,23.1558,23.1952,13400.0
2008-03-10 14:35:00,35.38,35.45,35.37,35.43,10600.0,23.1952,23.2411,23.1886,23.228,10600.0
2008-03-10 14:40:00,35.43,35.44,35.39,35.41,8600.0,23.228,23.2345,23.2017,23.2148,8600.0
2008-03-10 14:45:00,35.42,35.43,35.4,35.43,9100.0,23.2214,23.228,23.2083,23.228,9100.0
2008-03-10 14:50:00,35.43,35.45,35.4,35.43,11000.0,23.228,23.2411,23.2083,23.228,11000.0
2008-03-10 14:55:00,35.45,35.45,35.39,35.43,10900.0,23.2411,23.2411,23.2017,23.228,10900.0
2008-03-10 15:00:00,35.44,35.44,35.37,35.38,13500.0,23.2345,23.2345,23.1886,23.1952,13500.0
2008-03-10 15:05:00,35.39,35.45,35.38,35.43,11100.0,23.2017,23.2411,23.1952,23.228,11100.0
2008-03-10 15:10:00,35.42,35.45,35.37,35.42,11100.0,23.2214,23.2411,23.1886,23.2214,11100.0
2008-03-10 15:15:00,35.42,35.47,35.4,35.45,9700.0,23.2214,23.2542,23.2083,23.2411,9700.0
2008-03-10 15:20:00,35.46,35.5,35.43,35.45,23600.0,23.2476,23.2738,23.228,23.2411,23600.0
2008-03-10 15:25:00,35.46,35.5,35.41,35.47,31000.0,23.2476,23.2738,23.2148,23.2542,31000.0
2008-03-10 15:30:00,35.48,35.48,35.41,35.42,32000.0,23.2607,23.2607,23.2148,23.2214,32000.0
2008-03-10 15:35:00,35.41,35.42,35.32,35.33,27200.0,23.2148,23.2214,23.1558,23.1624,27200.0
2008-03-10 15:40:00,35.33,35.34,35.28,35.33,17700.0,23.1624,23.169,23.1296,23.1624,17700.0
2008-03-10 15:45:00,35.33,35.33,35.27,35.3,19100.0,23.1624,23.1624,23.1231,23.1427,19100.0
2008-03-10 15:50:00,35.29,35.31,35.29,35.3,24500.0,23.1362,23.1493,23.1362,23.1427,24500.0
2008-03-10 15:55:00,35.3,35.35,35.3,35.35,49000.0,23.1427,23.1755,23.1427,23.1755,49000.0
2008-03-11 09:30:00,35.43,36.24,35.43,35.75,29500.0,23.228,23.759,23.228,23.4377,29500.0
2008-03-11 09:35:00,35.75,35.92,35.73,35.9,8300.0,23.4377,23.5492,23.4246,23.5361,8300.0
2008-03-11 09:40:00,35.89,35.91,35.87,35.89,12200.0,23.5295,23.5426,23.5164,23.5295,12200.0
2008-03-11 09:45:00,35.89,36.16,35.89,36.11,18000.0,23.5295,23.7065,23.5295,23.6738,18000.0
2008-03-11 09:50:00,36.11,36.13,35.97,36.0,16500.0,23.6738,23.6869,23.582,23.6016,16500.0
2008-03-11 09:55:00,36.01,36.01,35.88,35.89,38500.0,23.6082,23.6082,23.523,23.5295,38500.0
2008-03-11 10:00:00,35.87,35.88,35.83,35.86,15200.0,23.5164,23.523,23.4902,23.5099,15200.0
2008-03-11 10:05:00,35.86,35.9,35.84,35.9,9600.0,23.5099,23.5361,23.4968,23.5361,9600.0
2008-03-11 10:10:00,35.9,35.99,35.87,35.96,15600.0,23.5361,23.5951,23.5164,23.5754,15600.0
2008-03-11 10:15:00,35.96,35.97,35.82,35.85,14300.0,23.5754,23.582,23.4836,23.5033,14300.0
2008-03-11 10:20:00,35.86,35.9,35.83,35.84,13500.0,23.5099,23.5361,23.4902,23.4968,13500.0
2008-03-11 10:25:00,35.84,35.86,35.81,35.84,11700.0,23.4968,23.5099,23.4771,23.4968,11700.0
2008-03-11 10:30:00,35.85,35.89,35.82,35.87,15600.0,23.5033,23.5295,23.4836,23.5164,15600.0
2008-03-11 10:35:00,35.86,35.88,35.77,35.79,20100.0,23.5099,23.523,23.4509,23.464,20100.0
2008-03-11 10:40:00,35.8,35.8,35.73,35.73,16600.0,23.4705,23.4705,23.4246,23.4246,16600.0
2008-03-11 10:45:00,35.73,35.78,35.71,35.75,16000.0,23.4246,23.4574,23.4115,23.4377,16000.0
2008-03-11 10:50:00,35.75,35.83,35.73,35.83,14300.0,23.4377,23.4902,23.4246,23.4902,14300.0
2008-03-11 10:55:00,35.82,35.88,35.81,35.85,14800.0,23.4836,23.523,23.4771,23.5033,14800.0
2008-03-11 11:00:00,35.86,35.88,35.75,35.76,20600.0,23.5099,23.523,23.4377,23.4443,20600.0
2008-03-11 11:05:00,35.76,35.79,35.73,35.74,21600.0,23.4443,23.464,23.4246,23.4312,21600.0
2008-03-11 11:10:00,35.74,35.76,35.72,35.72,10600.0,23.4312,23.4443,23.4181,23.4181,10600.0
2008-03-11 11:15:00,35.72,35.72,35.65,35.68,14700.0,23.4181,23.4181,23.3722,23.3919,14700.0
2008-03-11 11:20:00,35.69,35.71,35.66,35.7,16200.0,23.3984,23.4115,23.3787,23.405,16200.0
2008-03-11 11:25:00,35.71,35.75,35.67,35.74,15100.0,23.4115,23.4377,23.3853,23.4312,15100.0
2008-03-11 11:30:00,35.75,35.78,35.69,35.71,15000.0,23.4377,23.4574,23.3984,23.4115,15000.0
2008-03-11 11:35:00,35.71,35.74,35.66,35.69,14700.0,23.4115,23.4312,23.3787,23.3984,14700.0
2008-03-11 11:40:00,35.68,35.68,35.62,35.66,18200.0,23.3919,23.3919,23.3525,23.3787,18200.0
2008-03-11 11:45:00,35.65,35.68,35.65,35.67,16200.0,23.3722,23.3919,23.3722,23.3853,16200.0
2008-03-11 11:50:00,35.66,35.77,35.66,35.76,14800.0,23.3787,23.4509,23.3787,23.4443,14800.0
2008-03-11 11:55:00,35.77,35.78,35.71,35.75,18300.0,23.4509,23.4574,23.4115,23.4377,18300.0
2008-03-11 12:00:00,35.74,35.82,35.73,35.82,17500.0,23.4312,23.4836,23.4246,23.4836,17500.0
2008-03-11 12:05:00,35.82,35.91,35.82,35.9,29600.0,23.4836,23.5426,23.4836,23.5361,29600.0
2008-03-11 12:10:00,35.9,35.95,35.9,35.95,29800.0,23.5361,23.5689,23.5361,23.5689,29800.0
2008-03-11 12:15:00,35.94,35.95,35.9,35.9,12300.0,23.5623,23.5689,23.5361,23.5361,12300.0
2008-03-11 12:20:00,35.91,35.92,35.84,35.84,15200.0,23.5426,23.5492,23.4968,23.4968,15200.0
2008-03-11 12:25:00,35.84,35.84,35.71,35.71,21100.0,23.4968,23.4968,23.4115,23.4115,21100.0
2008-03-11 12:30:00,35.71,35.73,35.65,35.67,13700.0,23.4115,23.4246,23.3722,23.3853,13700.0
2008-03-11 12:35:00,35.66,35.68,35.6,35.62,15300.0,23.3787,23.3919,23.3394,23.3525,15300.0
2008-03-11 12:40:00,35.62,35.69,35.61,35.69,24800.0,23.3525,23.3984,23.346,23.3984,24800.0
2008-03-11 12:45:00,35.69,35.7,35.62,35.66,11200.0,23.3984,23.405,23.3525,23.3787,11200.0
2008-03-11 12:50:00,35.64,35.68,35.61,35.61,6700.0,23.3656,23.3919,23.346,23.346,6700.0
2008-03-11 12:55:00,35.63,35.74,35.63,35.72,21000.0,23.3591,23.4312,23.3591,23.4181,21000.0
2008-03-11 13:00:00,35.71,35.76,35.7,35.75,10600.0,23.4115,23.4443,23.405,23.4377,10600.0
2008-03-11 13:05:00,35.75,35.78,35.72,35.77,15200.0,23.4377,23.4574,23.4181,23.4509,15200.0
2008-03-11 13:10:00,35.76,35.81,35.75,35.77,11100.0,23.4443,23.4771,23.4377,23.4509,11100.0
2008-03-11 13:15:00,35.78,35.9,35.77,35.82,10100.0,23.4574,23.5361,23.4509,23.4836,10100.0
2008-03-11 13:20:00,35.8,35.85,35.79,35.84,8700.0,23.4705,23.5033,23.464,23.4968,8700.0
2008-03-11 13:25:00,35.85,35.91,35.85,35.88,11100.0,23.5033,23.5426,23.5033,23.523,11100.0
2008-03-11 13:30:00,35.88,35.91,35.83,35.89,30300.0,23.523,23.5426,23.4902,23.5295,30300.0
2008-03-11 13:35:00,35.9,35.96,35.9,35.9,40700.0,23.5361,23.5754,23.5361,23.5361,40700.0
2008-03-11 13:40:00,35.91,35.98,35.9,35.92,10100.0,23.5426,23.5885,23.5361,23.5492,10100.0
2008-03-11 13:45:00,35.93,35.93,35.87,35.89,10400.0,23.5558,23.5558,23.5164,23.5295,10400.0
2008-03-11 13:50:00,35.88,35.92,35.87,35.9,7700.0,23.523,23.5492,23.5164,23.5361,7700.0
2008-03-11 13:55:00,35.9,35.96,35.9,35.93,23600.0,23.5361,23.5754,23.5361,23.5558,23600.0
2008-03-11 14:00:00,35.94,35.98,35.91,35.96,9900.0,23.5623,23.5885,23.5426,23.5754,9900.0
2008-03-11 14:05:00,35.96,35.99,35.93,35.97,8600.0,23.5754,23.5951,23.5558,23.582,8600.0
2008-03-11 14:10:00,35.97,35.97,35.88,35.89,15300.0,23.582,23.582,23.523,23.5295,15300.0
2008-03-11 14:15:00,35.88,35.93,35.86,35.9,18100.0,23.523,23.5558,23.5099,23.5361,18100.0
2008-03-11 14:20:00,35.9,35.91,35.82,35.82,15500.0,23.5361,23.5426,23.4836,23.4836,15500.0
2008-03-11 14:25:00,35.83,35.83,35.79,35.8,25200.0,23.4902,23.4902,23.464,23.4705,25200.0
2008-03-11 14:30:00,35.8,35.88,35.8,35.88,30700.0,23.4705,23.523,23.4705,23.523,30700.0
2008-03-11 14:35:00,35.88,35.93,35.86,35.9,17000.0,23.523,23.5558,23.5099,23.5361,17000.0
2008-03-11 14:40:00,35.91,35.93,35.88,35.91,12000.0,23.5426,23.5558,23.523,23.5426,12000.0
2008-03-11 14:45:00,35.91,35.99,35.9,35.99,13200.0,23.5426,23.5951,23.5361,23.5951,13200.0
2008-03-11 14:50:00,35.99,36.0,35.96,36.0,25100.0,23.5951,23.6016,23.5754,23.6016,25100.0
2008-03-11 14:55:00,36.0,36.05,35.98,36.03,27800.0,23.6016,23.6344,23.5885,23.6213,27800.0
2008-03-11 15:00:00,36.04,36.06,36.0,36.02,29700.0,23.6279,23.641,23.6016,23.6148,29700.0
2008-03-11 15:05:00,36.01,36.04,36.0,36.01,26300.0,23.6082,23.6279,23.6016,23.6082,26300.0
2008-03-11 15:10:00,36.02,36.12,36.02,36.07,40600.0,23.6148,23.6803,23.6148,23.6475,40600.0
2008-03-11 15:15:00,36.06,36.15,36.06,36.14,25000.0,23.641,23.7,23.641,23.6934,25000.0
2008-03-11 15:20:00,36.15,36.18,36.13,36.17,27200.0,23.7,23.7197,23.6869,23.7131,27200.0
2008-03-11 15:25:00,36.18,36.19,36.16,36.19,28600.0,23.7197,23.7262,23.7065,23.7262,28600.0
2008-03-11 15:30:00,36.18,36.19,36.13,36.16,91700.0,23.7197,23.7262,23.6869,23.7065,91700.0
2008-03-11 15:35:00,36.16,36.21,36.16,36.2,36100.0,23.7065,23.7393,23.7065,23.7328,36100.0
2008-03-11 15:40:00,36.2,36.25,36.18,36.22,49900.0,23.7328,23.7655,23.7197,23.7459,49900.0
2008-03-11 15:45:00,36.22,36.26,36.22,36.26,40200.0,23.7459,23.7721,23.7459,23.7721,40200.0
2008-03-11 15:50:00,36.26,36.32,36.25,36.31,88600.0,23.7721,23.8114,23.7655,23.8049,88600.0
2008-03-11 15:55:00,36.3,36.36,36.3,36.34,94600.0,23.7983,23.8377,23.7983,23.8246,94600.0
2008-03-12 09:30:00,36.45,36.5,36.2,36.5,33200.0,23.8967,23.9294,23.7328,23.9294,33200.0
2008-03-12 09:35:00,36.48,36.63,36.48,36.54,7200.0,23.9163,24.0147,23.9163,23.9557,7200.0
2008-03-12 09:40:00,36.54,36.65,36.46,36.65,27000.0,23.9557,24.0278,23.9032,24.0278,27000.0
2008-03-12 09:45:00,36.63,36.89,36.63,36.87,30400.0,24.0147,24.1851,24.0147,24.172,30400.0
2008-03-12 09:50:00,36.88,36.89,36.8,36.83,25800.0,24.1786,24.1851,24.1261,24.1458,25800.0
2008-03-12 09:55:00,36.83,36.88,36.82,36.88,13300.0,24.1458,24.1786,24.1392,24.1786,13300.0
2008-03-12 10:00:00,36.88,36.91,36.71,36.72,11400.0,24.1786,24.1982,24.0671,24.0737,11400.0
2008-03-12 10:05:00,36.7,36.71,36.64,36.7,8500.0,24.0606,24.0671,24.0212,24.0606,8500.0
2008-03-12 10:10:00,36.69,36.7,36.47,36.56,29100.0,24.054,24.0606,23.9098,23.9688,29100.0
2008-03-12 10:15:00,36.53,36.59,36.5,36.52,38300.0,23.9491,23.9885,23.9294,23.9426,38300.0
2008-03-12 10:20:00,36.53,36.68,36.5,36.68,15400.0,23.9491,24.0475,23.9294,24.0475,15400.0
2008-03-12 10:25:00,36.68,36.68,36.64,36.64,12900.0,24.0475,24.0475,24.0212,24.0212,12900.0
2008-03-12 10:30:00,36.65,36.88,36.65,36.87,26600.0,24.0278,24.1786,24.0278,24.172,26600.0
2008-03-12 10:35:00,36.87,36.94,36.86,36.93,16400.0,24.172,24.2179,24.1655,24.2114,16400.0
2008-03-12 10:40:00,36.93,36.95,36.91,36.93,11400.0,24.2114,24.2245,24.1982,24.2114,11400.0
2008-03-12 10:45:00,36.93,36.93,36.81,36.83,14600.0,24.2114,24.2114,24.1327,24.1458,14600.0
2008-03-12 10:50:00,36.84,36.85,36.81,36.81,13700.0,24.1524,24.1589,24.1327,24.1327,13700.0
2008-03-12 10:55:00,36.83,36.83,36.75,36.75,14000.0,24.1458,24.1458,24.0934,24.0934,14000.0
2008-03-12 11:00:00,36.76,36.78,36.74,36.76,9900.0,24.0999,24.113,24.0868,24.0999,9900.0
2008-03-12 11:05:00,36.77,36.77,36.74,36.75,10800.0,24.1065,24.1065,24.0868,24.0934,10800.0
2008-03-12 11:10:00,36.74,36.77,36.73,36.75,10100.0,24.0868,24.1065,24.0802,24.0934,10100.0
2008-03-12 11:15:00,36.75,36.79,36.74,36.76,15800.0,24.0934,24.1196,24.0868,24.0999,15800.0
2008-03-12 11:20:00,36.77,36.78,36.74,36.76,14000.0,24.1065,24.113,24.0868,24.0999,14000.0
2008-03-12 11:25:00,36.76,36.77,36.73,36.75,11500.0,24.0999,24.1065,24.0802,24.0934,11500.0
2008-03-12 11:30:00,36.77,36.77,36.74,36.76,16900.0,24.1065,24.1065,24.0868,24.0999,16900.0
2008-03-12 11:35:00,36.76,36.77,36.75,36.76,34100.0,24.0999,24.1065,24.0934,24.0999,34100.0
2008-03-12 11:40:00,36.75,36.78,36.75,36.76,10800.0,24.0934,24.113,24.0934,24.0999,10800.0
2008-03-12 11:45:00,36.76,36.81,36.75,36.78,28400.0,24.0999,24.1327,24.0934,24.113,28400.0
2008-03-12 11:50:00,36.77,36.81,36.76,36.79,32200.0,24.1065,24.1327,24.0999,24.1196,32200.0
2008-03-12 11:55:00,36.78,36.79,36.76,36.78,39200.0,24.113,24.1196,24.0999,24.113,39200.0
2008-03-12 12:00:00,36.78,36.8,36.78,36.8,16200.0,24.113,24.1261,24.113,24.1261,16200.0
2008-03-12 12:05:00,36.79,36.85,36.79,36.85,27200.0,24.1196,24.1589,24.1196,24.1589,27200.0
2008-03-12 12:10:00,36.85,36.87,36.83,36.84,18700.0,24.1589,24.172,24.1458,24.1524,18700.0
2008-03-12 12:15:00,36.83,36.85,36.83,36.85,44500.0,24.1458,24.1589,24.1458,24.1589,44500.0
2008-03-12 12:20:00,36.86,36.91,36.85,36.89,20200.0,24.1655,24.1982,24.1589,24.1851,20200.0
2008-03-12 12:25:00,36.89,36.94,36.89,36.92,14800.0,24.1851,24.2179,24.1851,24.2048,14800.0
2008-03-12 12:30:00,36.92,36.96,36.92,36.93,18500.0,24.2048,24.231,24.2048,24.2114,18500.0
2008-03-12 12:35:00,36.94,36.94,36.9,36.91,8000.0,24.2179,24.2179,24.1917,24.1982,8000.0
2008-03-12 12:40:00,36.9,36.92,36.9,36.91,8400.0,24.1917,24.2048,24.1917,24.1982,8400.0
2008-03-12 12:45:00,36.9,36.91,36.84,36.85,56300.0,24.1917,24.1982,24.1524,24.1589,56300.0
2008-03-12 12:50:00,36.85,36.9,36.84,36.88,26400.0,24.1589,24.1917,24.1524,24.1786,26400.0
2008-03-12 12:55:00,36.88,36.88,36.86,36.87,4700.0,24.1786,24.1786,24.1655,24.172,4700.0
2008-03-12 13:00:00,36.88,36.94,36.88,36.91,8300.0,24.1786,24.2179,24.1786,24.1982,8300.0
2008-03-12 13:05:00,36.91,36.92,36.9,36.91,5100.0,24.1982,24.2048,24.1917,24.1982,5100.0
2008-03-12 13:10:00,36.9,36.92,36.89,36.91,15000.0,24.1917,24.2048,24.1851,24.1982,15000.0
2008-03-12 13:15:00,36.91,36.92,36.9,36.9,6100.0,24.1982,24.2048,24.1917,24.1917,6100.0
2008-03-12 13:20:00,36.9,36.92,36.89,36.9,15300.0,24.1917,24.2048,24.1851,24.1917,15300.0
2008-03-12 13:25:00,36.9,36.93,36.89,36.92,18100.0,24.1917,24.2114,24.1851,24.2048,18100.0
2008-03-12 13:30:00,36.92,36.92,36.87,36.88,54600.0,24.2048,24.2048,24.172,24.1786,54600.0
2008-03-12 13:35:00,36.89,36.92,36.85,36.9,17600.0,24.1851,24.2048,24.1589,24.1917,17600.0
2008-03-12 13:40:00,36.91,36.93,36.88,36.9,17800.0,24.1982,24.2114,24.1786,24.1917,17800.0
2008-03-12 13:45:00,36.91,36.91,36.88,36.88,10100.0,24.1982,24.1982,24.1786,24.1786,10100.0
2008-03-12 13:50:00,36.88,36.9,36.88,36.89,7800.0,24.1786,24.1917,24.1786,24.1851,7800.0
2008-03-12 13:55:00,36.88,36.9,36.88,36.9,5000.0,24.1786,24.1917,24.1786,24.1917,5000.0
2008-03-12 14:00:00,36.9,36.94,36.89,36.92,10300.0,24.1917,24.2179,24.1851,24.2048,10300.0
2008-03-12 14:05:00,36.92,36.93,36.88,36.9,54700.0,24.2048,24.2114,24.1786,24.1917,54700.0
2008-03-12 14:10:00,36.9,36.9,36.89,36.9,22400.0,24.1917,24.1917,24.1851,24.1917,22400.0
2008-03-12 14:15:00,36.89,36.9,36.89,36.89,18200.0,24.1851,24.1917,24.1851,24.1851,18200.0
2008-03-12 14:20:00,36.9,36.9,36.87,36.87,22800.0,24.1917,24.1917,24.172,24.172,22800.0
2008-03-12 14:25:00,36.88,36.91,36.87,36.9,76200.0,24.1786,24.1982,24.172,24.1917,76200.0
2008-03-12 14:30:00,36.89,36.94,36.88,36.93,22400.0,24.1851,24.2179,24.1786,24.2114,22400.0
2008-03-12 14:35:00,36.94,36.94,36.89,36.9,24600.0,24.2179,24.2179,24.1851,24.1917,24600.0
2008-03-12 14:40:00,36.9,36.92,36.89,36.91,12800.0,24.1917,24.2048,24.1851,24.1982,12800.0
2008-03-12 14:45:00,36.91,36.92,36.89,36.91,45000.0,24.1982,24.2048,24.1851,24.1982,45000.0
2008-03-12 14:50:00,36.91,36.93,36.89,36.92,12400.0,24.1982,24.2114,24.1851,24.2048,12400.0
2008-03-12 14:55:00,36.92,36.92,36.9,36.9,35300.0,24.2048,24.2048,24.1917,24.1917,35300.0
2008-03-12 15:00:00,36.9,36.91,36.89,36.9,32800.0,24.1917,24.1982,24.1851,24.1917,32800.0
2008-03-12 15:05:00,36.9,36.91,36.87,36.88,28900.0,24.1917,24.1982,24.172,24.1786,28900.0
2008-03-12 15:10:00,36.87,36.89,36.86,36.89,12600.0,24.172,24.1851,24.1655,24.1851,12600.0
2008-03-12 15:15:00,36.89,36.94,36.89,36.92,9100.0,24.1851,24.2179,24.1851,24.2048,9100.0
2008-03-12 15:20:00,36.91,36.92,36.87,36.89,26100.0,24.1982,24.2048,24.172,24.1851,26100.0
2008-03-12 15:25:00,36.89,36.92,36.88,36.89,27800.0,24.1851,24.2048,24.1786,24.1851,27800.0
2008-03-12 15:30:00,36.9,36.91,36.87,36.89,78200.0,24.1917,24.1982,24.172,24.1851,78200.0
2008-03-12 15:35:00,36.89,36.89,36.85,36.86,38400.0,24.1851,24.1851,24.1589,24.1655,38400.0
2008-03-12 15:40:00,36.86,36.92,36.85,36.89,65900.0,24.1655,24.2048,24.1589,24.1851,65900.0
2008-03-12 15:45:00,36.9,36.91,36.86,36.9,47500.0,24.1917,24.1982,24.1655,24.1917,47500.0
2008-03-12 15:50:00,36.89,36.91,36.87,36.88,111300.0,24.1851,24.1982,24.172,24.1786,111300.0
2008-03-12 15:55:00,36.88,36.93,36.86,36.93,149200.0,24.1786,24.2114,24.1655,24.2114,149200.0
2008-03-13 09:30:00,36.68,36.77,36.65,36.77,24600.0,24.0475,24.1065,24.0278,24.1065,24600.0
2008-03-13 09:35:00,36.72,36.77,36.63,36.64,12100.0,24.0737,24.1065,24.0147,24.0212,12100.0
2008-03-13 09:40:00,36.66,36.68,36.43,36.46,18800.0,24.0343,24.0475,23.8836,23.9032,18800.0
2008-03-13 09:45:00,36.46,36.69,36.46,36.65,13100.0,23.9032,24.054,23.9032,24.0278,13100.0
2008-03-13 09:50:00,36.69,36.69,36.52,36.55,14500.0,24.054,24.054,23.9426,23.9622,14500.0
2008-03-13 09:55:00,36.55,36.55,36.39,36.51,14100.0,23.9622,23.9622,23.8573,23.936,14100.0
2008-03-13 10:00:00,36.52,36.63,36.46,36.62,7600.0,23.9426,24.0147,23.9032,24.0081,7600.0
2008-03-13 10:05:00,36.63,36.65,36.6,36.6,13800.0,24.0147,24.0278,23.995,23.995,13800.0
2008-03-13 10:10:00,36.64,36.68,36.62,36.62,13600.0,24.0212,24.0475,24.0081,24.0081,13600.0
2008-03-13 10:15:00,36.62,36.62,36.43,36.43,14200.0,24.0081,24.0081,23.8836,23.8836,14200.0
2008-03-13 10:20:00,36.42,36.42,36.21,36.28,34700.0,23.877,23.877,23.7393,23.7852,34700.0
2008-03-13 10:25:00,36.3,36.37,36.26,36.35,42800.0,23.7983,23.8442,23.7721,23.8311,42800.0
2008-03-13 10:30:00,36.36,36.4,36.32,36.36,20100.0,23.8377,23.8639,23.8114,23.8377,20100.0
2008-03-13 10:35:00,36.36,36.4,36.33,36.35,21400.0,23.8377,23.8639,23.818,23.8311,21400.0
2008-03-13 10:40:00,36.36,36.38,36.3,36.3,17900.0,23.8377,23.8508,23.7983,23.7983,17900.0
2008-03-13 10:45:00,36.27,36.4,36.25,36.4,12600.0,23.7787,23.8639,23.7655,23.8639,12600.0
2008-03-13 10:50:00,36.39,36.48,36.39,36.44,18500.0,23.8573,23.9163,23.8573,23.8901,18500.0
2008-03-13 10:55:00,36.45,36.45,36.38,36.4,6600.0,23.8967,23.8967,23.8508,23.8639,6600.0
2008-03-13 11:00:00,36.4,36.42,36.35,36.35,27100.0,23.8639,23.877,23.8311,23.8311,27100.0
2008-03-13 11:05:00,36.35,36.53,36.34,36.46,44000.0,23.8311,23.9491,23.8246,23.9032,44000.0
2008-03-13 11:10:00,36.48,36.62,36.47,36.51,40600.0,23.9163,24.0081,23.9098,23.936,40600.0
2008-03-13 11:15:00,36.51,36.51,36.41,36.42,21500.0,23.936,23.936,23.8704,23.877,21500.0
2008-03-13 11:20:00,36.42,36.61,36.41,36.61,37900.0,23.877,24.0016,23.8704,24.0016,37900.0
2008-03-13 11:25:00,36.61,36.68,36.59,36.6,27900.0,24.0016,24.0475,23.9885,23.995,27900.0
2008-03-13 11:30:00,36.6,36.64,36.59,36.61,23600.0,23.995,24.0212,23.9885,24.0016,23600.0
2008-03-13 11:35:00,36.62,36.65,36.58,36.61,24900.0,24.0081,24.0278,23.9819,24.0016,24900.0
2008-03-13 11:40:00,36.61,36.64,36.58,36.6,19800.0,24.0016,24.0212,23.9819,23.995,19800.0
2008-03-13 11:45:00,36.6,36.62,36.41,36.44,34900.0,23.995,24.0081,23.8704,23.8901,34900.0
2008-03-13 11:50:00,36.44,36.62,36.44,36.61,24600.0,23.8901,24.0081,23.8901,24.0016,24600.0
2008-03-13 11:55:00,36.61,36.63,36.52,36.56,12500.0,24.0016,24.0147,23.9426,23.9688,12500.0
2008-03-13 12:00:00,36.58,36.65,36.57,36.62,9400.0,23.9819,24.0278,23.9753,24.0081,9400.0
2008-03-13 12:05:00,36.62,36.68,36.6,36.62,16300.0,24.0081,24.0475,23.995,24.0081,16300.0
2008-03-13 12:10:00,36.64,36.66,36.6,36.62,7600.0,24.0212,24.0343,23.995,24.0081,7600.0
2008-03-13 12:15:00,36.63,36.66,36.57,36.61,30200.0,24.0147,24.0343,23.9753,24.0016,30200.0
2008-03-13 12:20:00,36.61,36.64,36.55,36.61,25600.0,24.0016,24.0212,23.9622,24.0016,25600.0
2008-03-13 12:25:00,36.6,36.65,36.56,36.64,30900.0,23.995,24.0278,23.9688,24.0212,30900.0
2008-03-13 12:30:00,36.64,36.71,36.61,36.68,10900.0,24.0212,24.0671,24.0016,24.0475,10900.0
2008-03-13 12:35:00,36.67,36.7,36.66,36.66,7800.0,24.0409,24.0606,24.0343,24.0343,7800.0
2008-03-13 12:40:00,36.66,36.68,36.59,36.59,9300.0,24.0343,24.0475,23.9885,23.9885,9300.0
2008-03-13 12:45:00,36.6,36.6,36.56,36.59,5600.0,23.995,23.995,23.9688,23.9885,5600.0
2008-03-13 12:50:00,36.59,36.6,36.55,36.6,5300.0,23.9885,23.995,23.9622,23.995,5300.0
2008-03-13 12:55:00,36.6,36.65,36.58,36.64,6700.0,23.995,24.0278,23.9819,24.0212,6700.0
2008-03-13 13:00:00,36.64,36.68,36.63,36.65,5300.0,24.0212,24.0475,24.0147,24.0278,5300.0
2008-03-13 13:05:00,36.64,36.75,36.63,36.72,14100.0,24.0212,24.0934,24.0147,24.0737,14100.0
2008-03-13 13:10:00,36.73,36.76,36.7,36.71,8800.0,24.0802,24.0999,24.0606,24.0671,8800.0
2008-03-13 13:15:00,36.71,36.74,36.68,36.74,7000.0,24.0671,24.0868,24.0475,24.0868,7000.0
2008-03-13 13:20:00,36.76,36.8,36.72,36.74,14600.0,24.0999,24.1261,24.0737,24.0868,14600.0
2008-03-13 13:25:00,36.75,36.93,36.73,36.93,22700.0,24.0934,24.2114,24.0802,24.2114,22700.0
2008-03-13 13:30:00,36.94,36.98,36.92,36.98,14300.0,24.2179,24.2441,24.2048,24.2441,14300.0
2008-03-13 13:35:00,36.98,37.01,36.94,36.94,19100.0,24.2441,24.2638,24.2179,24.2179,19100.0
2008-03-13 13:40:00,36.94,36.99,36.91,36.96,40000.0,24.2179,24.2507,24.1982,24.231,40000.0
2008-03-13 13:45:00,36.96,36.96,36.77,36.78,27100.0,24.231,24.231,24.1065,24.113,27100.0
2008-03-13 13:50:00,36.77,36.84,36.74,36.84,23800.0,24.1065,24.1524,24.0868,24.1524,23800.0
2008-03-13 13:55:00,36.83,36.99,36.83,36.95,17500.0,24.1458,24.2507,24.1458,24.2245,17500.0
2008-03-13 14:00:00,36.95,36.99,36.91,36.97,13900.0,24.2245,24.2507,24.1982,24.2376,13900.0
2008-03-13 14:05:00,36.97,37.02,36.91,36.94,10700.0,24.2376,24.2704,24.1982,24.2179,10700.0
2008-03-13 14:10:00,36.95,37.01,36.95,36.99,8400.0,24.2245,24.2638,24.2245,24.2507,8400.0
2008-03-13 14:15:00,36.99,37.02,36.88,36.89,15000.0,24.2507,24.2704,24.1786,24.1851,15000.0
2008-03-13 14:20:00,36.91,36.98,36.88,36.95,19700.0,24.1982,24.2441,24.1786,24.2245,19700.0
2008-03-13 14:25:00,36.95,37.01,36.92,36.99,28800.0,24.2245,24.2638,24.2048,24.2507,28800.0
2008-03-13 14:30:00,37.0,37.01,36.84,36.84,20700.0,24.2573,24.2638,24.1524,24.1524,20700.0
2008-03-13 14:35:00,36.84,36.87,36.79,36.8,12700.0,24.1524,24.172,24.1196,24.1261,12700.0
2008-03-13 14:40:00,36.8,36.81,36.75,36.75,13200.0,24.1261,24.1327,24.0934,24.0934,13200.0
2008-03-13 14:45:00,36.75,36.77,36.65,36.68,19900.0,24.0934,24.1065,24.0278,24.0475,19900.0
2008-03-13 14:50:00,36.67,36.68,36.64,36.64,32300.0,24.0409,24.0475,24.0212,24.0212,32300.0
2008-03-13 14:55:00,36.65,36.71,36.63,36.71,23700.0,24.0278,24.0671,24.0147,24.0671,23700.0
2008-03-13 15:00:00,36.72,36.79,36.68,36.7,44400.0,24.0737,24.1196,24.0475,24.0606,44400.0
2008-03-13 15:05:00,36.69,36.74,36.66,36.69,47900.0,24.054,24.0868,24.0343,24.054,47900.0
2008-03-13 15:10:00,36.69,36.74,36.66,36.73,22700.0,24.054,24.0868,24.0343,24.0802,22700.0
2008-03-13 15:15:00,36.75,36.77,36.69,36.71,13200.0,24.0934,24.1065,24.054,24.0671,13200.0
2008-03-13 15:20:00,36.72,36.74,36.67,36.72,8900.0,24.0737,24.0868,24.0409,24.0737,8900.0
2008-03-13 15:25:00,36.73,36.79,36.71,36.72,10900.0,24.0802,24.1196,24.0671,24.0737,10900.0
2008-03-13 15:30:00,36.74,36.79,36.71,36.71,32600.0,24.0868,24.1196,24.0671,24.0671,32600.0
2008-03-13 15:35:00,36.71,36.73,36.68,36.69,37300.0,24.0671,24.0802,24.0475,24.054,37300.0
2008-03-13 15:40:00,36.7,36.76,36.69,36.72,66200.0,24.0606,24.0999,24.054,24.0737,66200.0
2008-03-13 15:45:00,36.72,36.74,36.62,36.63,62800.0,24.0737,24.0868,24.0081,24.0147,62800.0
2008-03-13 15:50:00,36.62,36.75,36.62,36.72,85300.0,24.0081,24.0934,24.0081,24.0737,85300.0
2008-03-13 15:55:00,36.71,36.78,36.71,36.78,75700.0,24.0671,24.113,24.0671,24.113,75700.0
2008-03-14 09:30:00,37.0,37.22,36.92,36.96,25700.0,24.2573,24.4015,24.2048,24.231,25700.0
2008-03-14 09:35:00,36.96,37.04,36.92,36.98,10200.0,24.231,24.2835,24.2048,24.2441,10200.0
2008-03-14 09:40:00,37.0,37.17,36.97,37.04,16200.0,24.2573,24.3687,24.2376,24.2835,16200.0
2008-03-14 09:45:00,37.03,37.12,36.84,36.84,31300.0,24.2769,24.3359,24.1524,24.1524,31300.0
2008-03-14 09:50:00,36.9,36.91,36.76,36.84,24800.0,24.1917,24.1982,24.0999,24.1524,24800.0
2008-03-14 09:55:00,36.84,36.99,36.66,36.71,31000.0,24.1524,24.2507,24.0343,24.0671,31000.0
2008-03-14 10:00:00,36.72,36.81,36.46,36.81,36500.0,24.0737,24.1327,23.9032,24.1327,36500.0
2008-03-14 10:05:00,36.82,36.9,36.64,36.76,29600.0,24.1392,24.1917,24.0212,24.0999,29600.0
2008-03-14 10:10:00,36.69,36.7,36.49,36.6,17300.0,24.054,24.0606,23.9229,23.995,17300.0
2008-03-14 10:15:00,36.66,36.88,36.63,36.79,69900.0,24.0343,24.1786,24.0147,24.1196,69900.0
2008-03-14 10:20:00,36.77,36.97,36.68,36.93,44900.0,24.1065,24.2376,24.0475,24.2114,44900.0
2008-03-14 10:25:00,36.93,37.0,36.79,36.87,37200.0,24.2114,24.2573,24.1196,24.172,37200.0
2008-03-14 10:30:00,36.85,36.93,36.77,36.89,36500.0,24.1589,24.2114,24.1065,24.1851,36500.0
2008-03-14 10:35:00,36.9,36.92,36.83,36.83,46300.0,24.1917,24.2048,24.1458,24.1458,46300.0
2008-03-14 10:40:00,36.83,36.84,36.64,36.84,55000.0,24.1458,24.1524,24.0212,24.1524,55000.0
2008-03-14 10:45:00,36.85,36.91,36.79,36.8,41400.0,24.1589,24.1982,24.1196,24.1261,41400.0
2008-03-14 10:50:00,36.8,36.96,36.78,36.9,25400.0,24.1261,24.231,24.113,24.1917,25400.0
2008-03-14 10:55:00,36.93,36.98,36.67,36.79,19400.0,24.2114,24.2441,24.0409,24.1196,19400.0
2008-03-14 11:00:00,36.76,36.8,36.67,36.73,12100.0,24.0999,24.1261,24.0409,24.0802,12100.0
2008-03-14 11:05:00,36.73,36.83,36.72,36.83,10600.0,24.0802,24.1458,24.0737,24.1458,10600.0
2008-03-14 11:10:00,36.81,36.81,36.65,36.65,12400.0,24.1327,24.1327,24.0278,24.0278,12400.0
2008-03-14 11:15:00,36.67,36.67,36.56,36.63,10800.0,24.0409,24.0409,23.9688,24.0147,10800.0
2008-03-14 11:20:00,36.61,36.61,36.52,36.54,14900.0,24.0016,24.0016,23.9426,23.9557,14900.0
2008-03-14 11:25:00,36.54,36.65,36.5,36.63,11900.0,23.9557,24.0278,23.9294,24.0147,11900.0
2008-03-14 11:30:00,36.6,36.62,36.57,36.61,14700.0,23.995,24.0081,23.9753,24.0016,14700.0
2008-03-14 11:35:00,36.62,36.75,36.61,36.71,12400.0,24.0081,24.0934,24.0016,24.0671,12400.0
2008-03-14 11:40:00,36.72,36.72,36.65,36.67,27000.0,24.0737,24.0737,24.0278,24.0409,27000.0
2008-03-14 11:45:00,36.68,36.85,36.67,36.82,34900.0,24.0475,24.1589,24.0409,24.1392,34900.0
2008-03-14 11:50:00,36.83,36.84,36.71,36.73,15700.0,24.1458,24.1524,24.0671,24.0802,15700.0
2008-03-14 11:55:00,36.75,36.75,36.58,36.59,17000.0,24.0934,24.0934,23.9819,23.9885,17000.0
2008-03-14 12:00:00,36.58,36.58,36.47,36.56,21600.0,23.9819,23.9819,23.9098,23.9688,21600.0
2008-03-14 12:05:00,36.55,36.64,36.55,36.63,15200.0,23.9622,24.0212,23.9622,24.0147,15200.0
2008-03-14 12:10:00,36.62,36.69,36.59,36.64,10700.0,24.0081,24.054,23.9885,24.0212,10700.0
2008-03-14 12:15:00,36.64,36.66,36.57,36.6,7000.0,24.0212,24.0343,23.9753,23.995,7000.0
2008-03-14 12:20:00,36.6,36.6,36.52,36.54,7100.0,23.995,23.995,23.9426,23.9557,7100.0
2008-03-14 12:25:00,36.55,36.58,36.52,36.57,10800.0,23.9622,23.9819,23.9426,23.9753,10800.0
2008-03-14 12:30:00,36.57,36.57,36.51,36.51,5900.0,23.9753,23.9753,23.936,23.936,5900.0
2008-03-14 12:35:00,36.52,36.55,36.47,36.49,9400.0,23.9426,23.9622,23.9098,23.9229,9400.0
2008-03-14 12:40:00,36.48,36.53,36.44,36.5,21900.0,23.9163,23.9491,23.8901,23.9294,21900.0
2008-03-14 12:45:00,36.49,36.56,36.44,36.56,9700.0,23.9229,23.9688,23.8901,23.9688,9700.0
2008-03-14 12:50:00,36.57,36.6,36.49,36.55,34100.0,23.9753,23.995,23.9229,23.9622,34100.0
2008-03-14 12:55:00,36.55,36.55,36.43,36.51,19200.0,23.9622,23.9622,23.8836,23.936,19200.0
2008-03-14 13:00:00,36.49,36.5,36.42,36.43,18000.0,23.9229,23.9294,23.877,23.8836,18000.0
2008-03-14 13:05:00,36.43,36.45,36.33,36.45,19100.0,23.8836,23.8967,23.818,23.8967,19100.0
2008-03-14 13:10:00,36.44,36.45,36.4,36.42,5800.0,23.8901,23.8967,23.8639,23.877,5800.0
2008-03-14 13:15:00,36.42,36.49,36.41,36.43,11200.0,23.877,23.9229,23.8704,23.8836,11200.0
2008-03-14 13:20:00,36.46,36.46,36.37,36.4,7100.0,23.9032,23.9032,23.8442,23.8639,7100.0
2008-03-14 13:25:00,36.39,36.39,36.33,36.34,5600.0,23.8573,23.8573,23.818,23.8246,5600.0
2008-03-14 13:30:00,36.37,36.37,36.28,36.28,4500.0,23.8442,23.8442,23.7852,23.7852,4500.0
2008-03-14 13:35:00,36.25,36.41,36.25,36.4,17100.0,23.7655,23.8704,23.7655,23.8639,17100.0
2008-03-14 13:40:00,36.39,36.39,36.33,36.39,5300.0,23.8573,23.8573,23.818,23.8573,5300.0
2008-03-14 13:45:00,36.39,36.42,36.34,36.36,23900.0,23.8573,23.877,23.8246,23.8377,23900.0
2008-03-14 13:50:00,36.36,36.36,36.28,36.28,16800.0,23.8377,23.8377,23.7852,23.7852,16800.0
2008-03-14 13:55:00,36.27,36.33,36.25,36.25,7900.0,23.7787,23.818,23.7655,23.7655,7900.0
2008-03-14 14:00:00,36.23,36.27,36.2,36.27,12000.0,23.7524,23.7787,23.7328,23.7787,12000.0
2008-03-14 14:05:00,36.27,36.37,36.27,36.36,14900.0,23.7787,23.8442,23.7787,23.8377,14900.0
2008-03-14 14:10:00,36.35,36.37,36.26,36.31,13200.0,23.8311,23.8442,23.7721,23.8049,13200.0
2008-03-14 14:15:00,36.31,36.35,36.28,36.29,13200.0,23.8049,23.8311,23.7852,23.7918,13200.0
2008-03-14 14:20:00,36.31,36.33,36.25,36.27,15800.0,23.8049,23.818,23.7655,23.7787,15800.0
2008-03-14 14:25:00,36.27,36.27,36.11,36.14,16300.0,23.7787,23.7787,23.6738,23.6934,16300.0
2008-03-14 14:30:00,36.14,36.14,36.08,36.11,13800.0,23.6934,23.6934,23.6541,23.6738,13800.0
2008-03-14 14:35:00,36.11,36.12,36.03,36.06,10700.0,23.6738,23.6803,23.6213,23.641,10700.0
2008-03-14 14:40:00,36.06,36.3,36.05,36.2,18000.0,23.641,23.7983,23.6344,23.7328,18000.0
2008-03-14 14:45:00,36.19,36.2,36.05,36.06,13300.0,23.7262,23.7328,23.6344,23.641,13300.0
2008-03-14 14:50:00,36.08,36.11,36.04,36.1,14400.0,23.6541,23.6738,23.6279,23.6672,14400.0
2008-03-14 14:55:00,36.1,36.15,36.07,36.12,11500.0,23.6672,23.7,23.6475,23.6803,11500.0
2008-03-14 15:00:00,36.13,36.23,36.11,36.2,20100.0,23.6869,23.7524,23.6738,23.7328,20100.0
2008-03-14 15:05:00,36.2,36.25,36.16,36.23,10400.0,23.7328,23.7655,23.7065,23.7524,10400.0
2008-03-14 15:10:00,36.24,36.35,36.21,36.33,17600.0,23.759,23.8311,23.7393,23.818,17600.0
2008-03-14 15:15:00,36.33,36.47,36.33,36.43,55400.0,23.818,23.9098,23.818,23.8836,55400.0
2008-03-14 15:20:00,36.43,36.5,36.41,36.49,15500.0,23.8836,23.9294,23.8704,23.9229,15500.0
2008-03-14 15:25:00,36.49,36.63,36.49,36.58,32300.0,23.9229,24.0147,23.9229,23.9819,32300.0
2008-03-14 15:30:00,36.6,36.6,36.38,36.41,85700.0,23.995,23.995,23.8508,23.8704,85700.0
2008-03-14 15:35:00,36.41,36.53,36.41,36.47,31800.0,23.8704,23.9491,23.8704,23.9098,31800.0
2008-03-14 15:40:00,36.46,36.49,36.4,36.42,67700.0,23.9032,23.9229,23.8639,23.877,67700.0
2008-03-14 15:45:00,36.42,36.42,36.26,36.37,134100.0,23.877,23.877,23.7721,23.8442,134100.0
2008-03-14 15:50:00,36.37,36.46,36.29,36.45,81900.0,23.8442,23.9032,23.7918,23.8967,81900.0
2008-03-14 15:55:00,36.45,36.46,36.39,36.39,53600.0,23.8967,23.9032,23.8573,23.8573,53600.0
2008-03-17 09:30:00,35.76,36.28,35.76,36.24,29500.0,23.4443,23.7852,23.4443,23.759,29500.0
2008-03-17 09:35:00,36.26,36.4,36.07,36.09,16000.0,23.7721,23.8639,23.6475,23.6607,16000.0
2008-03-17 09:40:00,36.09,36.15,36.04,36.09,18200.0,23.6607,23.7,23.6279,23.6607,18200.0
2008-03-17 09:45:00,36.08,36.31,36.08,36.31,16000.0,23.6541,23.8049,23.6541,23.8049,16000.0
2008-03-17 09:50:00,36.32,36.33,36.06,36.16,20100.0,23.8114,23.818,23.641,23.7065,20100.0
2008-03-17 09:55:00,36.15,36.28,36.15,36.24,14300.0,23.7,23.7852,23.7,23.759,14300.0
2008-03-17 10:00:00,36.23,36.23,36.06,36.15,32000.0,23.7524,23.7524,23.641,23.7,32000.0
2008-03-17 10:05:00,36.14,36.18,36.12,36.17,15300.0,23.6934,23.7197,23.6803,23.7131,15300.0
2008-03-17 10:10:00,36.17,36.18,36.08,36.16,9000.0,23.7131,23.7197,23.6541,23.7065,9000.0
2008-03-17 10:15:00,36.15,36.23,36.14,36.22,14500.0,23.7,23.7524,23.6934,23.7459,14500.0
2008-03-17 10:20:00,36.24,36.28,36.21,36.27,16000.0,23.759,23.7852,23.7393,23.7787,16000.0
2008-03-17 10:25:00,36.27,36.39,36.24,36.24,17500.0,23.7787,23.8573,23.759,23.759,17500.0
2008-03-17 10:30:00,36.27,36.28,36.12,36.15,7300.0,23.7787,23.7852,23.6803,23.7,7300.0
2008-03-17 10:35:00,36.15,36.2,36.13,36.13,10200.0,23.7,23.7328,23.6869,23.6869,10200.0
2008-03-17 10:40:00,36.12,36.21,36.1,36.18,10000.0,23.6803,23.7393,23.6672,23.7197,10000.0
2008-03-17 10:45:00,36.2,36.25,36.11,36.18,16800.0,23.7328,23.7655,23.6738,23.7197,16800.0
2008-03-17 10:50:00,36.18,36.26,36.16,36.16,12500.0,23.7197,23.7721,23.7065,23.7065,12500.0
2008-03-17 10:55:00,36.17,36.21,36.09,36.1,12500.0,23.7131,23.7393,23.6607,23.6672,12500.0
2008-03-17 11:00:00,36.1,36.1,36.01,36.01,23200.0,23.6672,23.6672,23.6082,23.6082,23200.0
2008-03-17 11:05:00,36.0,36.16,36.0,36.15,25800.0,23.6016,23.7065,23.6016,23.7,25800.0
2008-03-17 11:10:00,36.15,36.24,36.14,36.24,13200.0,23.7,23.759,23.6934,23.759,13200.0
2008-03-17 11:15:00,36.23,36.25,36.14,36.25,19600.0,23.7524,23.7655,23.6934,23.7655,19600.0
2008-03-17 11:20:00,36.23,36.26,36.16,36.17,21600.0,23.7524,23.7721,23.7065,23.7131,21600.0
2008-03-17 11:25:00,36.16,36.19,36.12,36.14,20900.0,23.7065,23.7262,23.6803,23.6934,20900.0
2008-03-17 11:30:00,36.14,36.25,36.13,36.22,16000.0,23.6934,23.7655,23.6869,23.7459,16000.0
2008-03-17 11:35:00,36.23,36.26,36.17,36.22,16700.0,23.7524,23.7721,23.7131,23.7459,16700.0
2008-03-17 11:40:00,36.21,36.28,36.18,36.22,21100.0,23.7393,23.7852,23.7197,23.7459,21100.0
2008-03-17 11:45:00,36.22,36.27,36.21,36.25,15700.0,23.7459,23.7787,23.7393,23.7655,15700.0
2008-03-17 11:50:00,36.25,36.25,36.2,36.2,7500.0,23.7655,23.7655,23.7328,23.7328,7500.0
2008-03-17 11:55:00,36.2,36.2,36.11,36.13,10800.0,23.7328,23.7328,23.6738,23.6869,10800.0
2008-03-17 12:00:00,36.11,36.11,36.03,36.09,33400.0,23.6738,23.6738,23.6213,23.6607,33400.0
2008-03-17 12:05:00,36.11,36.14,36.05,36.09,23400.0,23.6738,23.6934,23.6344,23.6607,23400.0
2008-03-17 12:10:00,36.09,36.18,36.07,36.18,14600.0,23.6607,23.7197,23.6475,23.7197,14600.0
2008-03-17 12:15:00,36.18,36.18,36.08,36.15,17100.0,23.7197,23.7197,23.6541,23.7,17100.0
2008-03-17 12:20:00,36.15,36.16,35.97,35.98,17400.0,23.7,23.7065,23.582,23.5885,17400.0
2008-03-17 12:25:00,35.97,36.04,35.96,36.02,8400.0,23.582,23.6279,23.5754,23.6148,8400.0
2008-03-17 12:30:00,36.03,36.14,35.98,36.1,8100.0,23.6213,23.6934,23.5885,23.6672,8100.0
2008-03-17 12:35:00,36.09,36.17,36.07,36.1,12000.0,23.6607,23.7131,23.6475,23.6672,12000.0
2008-03-17 12:40:00,36.1,36.14,36.07,36.14,10300.0,23.6672,23.6934,23.6475,23.6934,10300.0
2008-03-17 12:45:00,36.14,36.21,36.14,36.16,16200.0,23.6934,23.7393,23.6934,23.7065,16200.0
2008-03-17 12:50:00,36.2,36.23,36.13,36.21,18500.0,23.7328,23.7524,23.6869,23.7393,18500.0
2008-03-17 12:55:00,36.21,36.24,36.18,36.18,17700.0,23.7393,23.759,23.7197,23.7197,17700.0
2008-03-17 13:00:00,36.2,36.21,36.16,36.16,5300.0,23.7328,23.7393,23.7065,23.7065,5300.0
2008-03-17 13:05:00,36.16,36.16,36.09,36.12,8400.0,23.7065,23.7065,23.6607,23.6803,8400.0
2008-03-17 13:10:00,36.11,36.14,36.05,36.08,15200.0,23.6738,23.6934,23.6344,23.6541,15200.0
2008-03-17 13:15:00,36.08,36.08,36.01,36.03,31000.0,23.6541,23.6541,23.6082,23.6213,31000.0
2008-03-17 13:20:00,36.04,36.05,35.96,36.04,22000.0,23.6279,23.6344,23.5754,23.6279,22000.0
2008-03-17 13:25:00,36.04,36.08,35.99,36.03,26200.0,23.6279,23.6541,23.5951,23.6213,26200.0
2008-03-17 13:30:00,36.01,36.06,35.98,36.06,16300.0,23.6082,23.641,23.5885,23.641,16300.0
2008-03-17 13:35:00,36.06,36.06,35.97,36.0,15400.0,23.641,23.641,23.582,23.6016,15400.0
2008-03-17 13:40:00,36.0,36.09,35.99,36.05,14200.0,23.6016,23.6607,23.5951,23.6344,14200.0
2008-03-17 13:45:00,36.07,36.16,36.07,36.08,28800.0,23.6475,23.7065,23.6475,23.6541,28800.0
2008-03-17 13:50:00,36.08,36.12,36.0,36.04,31800.0,23.6541,23.6803,23.6016,23.6279,31800.0
2008-03-17 13:55:00,36.05,36.13,36.04,36.13,6700.0,23.6344,23.6869,23.6279,23.6869,6700.0
2008-03-17 14:00:00,36.12,36.19,36.1,36.17,12900.0,23.6803,23.7262,23.6672,23.7131,12900.0
2008-03-17 14:05:00,36.18,36.19,36.12,36.17,19300.0,23.7197,23.7262,23.6803,23.7131,19300.0
2008-03-17 14:10:00,36.17,36.24,36.17,36.18,11600.0,23.7131,23.759,23.7131,23.7197,11600.0
2008-03-17 14:15:00,36.18,36.18,36.12,36.12,11300.0,23.7197,23.7197,23.6803,23.6803,11300.0
2008-03-17 14:20:00,36.11,36.12,36.05,36.06,16800.0,23.6738,23.6803,23.6344,23.641,16800.0
2008-03-17 14:25:00,36.07,36.07,35.97,35.98,16900.0,23.6475,23.6475,23.582,23.5885,16900.0
2008-03-17 14:30:00,35.99,36.06,35.93,36.01,26200.0,23.5951,23.641,23.5558,23.6082,26200.0
2008-03-17 14:35:00,36.02,36.13,36.02,36.04,14200.0,23.6148,23.6869,23.6148,23.6279,14200.0
2008-03-17 14:40:00,36.04,36.13,36.03,36.06,16800.0,23.6279,23.6869,23.6213,23.641,16800.0
2008-03-17 14:45:00,36.07,36.15,36.01,36.05,12600.0,23.6475,23.7,23.6082,23.6344,12600.0
2008-03-17 14:50:00,36.05,36.12,36.0,36.01,22700.0,23.6344,23.6803,23.6016,23.6082,22700.0
2008-03-17 14:55:00,36.01,36.1,36.0,36.03,22300.0,23.6082,23.6672,23.6016,23.6213,22300.0
2008-03-17 15:00:00,36.03,36.07,35.99,36.03,25400.0,23.6213,23.6475,23.5951,23.6213,25400.0
2008-03-17 15:05:00,36.02,36.11,36.0,36.02,31400.0,23.6148,23.6738,23.6016,23.6148,31400.0
2008-03-17 15:10:00,36.01,36.04,35.99,36.0,17500.0,23.6082,23.6279,23.5951,23.6016,17500.0
2008-03-17 15:15:00,36.01,36.02,35.95,35.97,18700.0,23.6082,23.6148,23.5689,23.582,18700.0
2008-03-17 15:20:00,35.97,36.07,35.95,36.04,28400.0,23.582,23.6475,23.5689,23.6279,28400.0
2008-03-17 15:25:00,36.03,36.13,36.03,36.04,22700.0,23.6213,23.6869,23.6213,23.6279,22700.0
2008-03-17 15:30:00,36.05,36.16,36.0,36.15,47900.0,23.6344,23.7065,23.6016,23.7,47900.0
2008-03-17 15:35:00,36.15,36.18,36.04,36.08,47300.0,23.7,23.7197,23.6279,23.6541,47300.0
2008-03-17 15:40:00,36.07,36.08,35.97,36.02,80700.0,23.6475,23.6541,23.582,23.6148,80700.0
2008-03-17 15:45:00,36.02,36.06,35.97,36.05,68700.0,23.6148,23.641,23.582,23.6344,68700.0
2008-03-17 15:50:00,36.05,36.12,36.03,36.08,67700.0,23.6344,23.6803,23.6213,23.6541,67700.0
2008-03-17 15:55:00,36.08,36.08,35.86,35.86,110500.0,23.6541,23.6541,23.5099,23.5099,110500.0
2008-03-18 09:30:00,36.08,36.27,36.08,36.11,13900.0,23.6541,23.7787,23.6541,23.6738,13900.0
2008-03-18 09:35:00,36.11,36.2,36.02,36.2,30000.0,23.6738,23.7328,23.6148,23.7328,30000.0
2008-03-18 09:40:00,36.15,36.22,36.12,36.2,15100.0,23.7,23.7459,23.6803,23.7328,15100.0
2008-03-18 09:45:00,36.19,36.26,36.18,36.19,17300.0,23.7262,23.7721,23.7197,23.7262,17300.0
2008-03-18 09:50:00,36.21,36.24,36.16,36.18,10900.0,23.7393,23.759,23.7065,23.7197,10900.0
2008-03-18 09:55:00,36.21,36.33,36.21,36.31,16200.0,23.7393,23.818,23.7393,23.8049,16200.0
2008-03-18 10:00:00,36.3,36.33,36.2,36.23,28300.0,23.7983,23.818,23.7328,23.7524,28300.0
2008-03-18 10:05:00,36.23,36.24,36.21,36.21,7800.0,23.7524,23.759,23.7393,23.7393,7800.0
2008-03-18 10:10:00,36.21,36.23,36.15,36.17,11200.0,23.7393,23.7524,23.7,23.7131,11200.0
2008-03-18 10:15:00,36.15,36.18,36.12,36.16,12700.0,23.7,23.7197,23.6803,23.7065,12700.0
2008-03-18 10:20:00,36.16,36.16,36.09,36.14,11000.0,23.7065,23.7065,23.6607,23.6934,11000.0
2008-03-18 10:25:00,36.16,36.31,36.16,36.27,8500.0,23.7065,23.8049,23.7065,23.7787,8500.0
2008-03-18 10:30:00,36.29,36.38,36.29,36.33,17000.0,23.7918,23.8508,23.7918,23.818,17000.0
2008-03-18 10:35:00,36.34,36.39,36.32,36.38,4500.0,23.8246,23.8573,23.8114,23.8508,4500.0
2008-03-18 10:40:00,36.37,36.42,36.33,36.4,25200.0,23.8442,23.877,23.818,23.8639,25200.0
2008-03-18 10:45:00,36.39,36.48,36.38,36.45,34600.0,23.8573,23.9163,23.8508,23.8967,34600.0
2008-03-18 10:50:00,36.46,36.47,36.43,36.44,22000.0,23.9032,23.9098,23.8836,23.8901,22000.0
2008-03-18 10:55:00,36.44,36.44,36.34,36.34,9900.0,23.8901,23.8901,23.8246,23.8246,9900.0
2008-03-18 11:00:00,36.33,36.47,36.33,36.45,20600.0,23.818,23.9098,23.818,23.8967,20600.0
2008-03-18 11:05:00,36.45,36.5,36.45,36.46,23800.0,23.8967,23.9294,23.8967,23.9032,23800.0
2008-03-18 11:10:00,36.46,36.5,36.44,36.49,19400.0,23.9032,23.9294,23.8901,23.9229,19400.0
2008-03-18 11:15:00,36.5,36.57,36.49,36.53,83900.0,23.9294,23.9753,23.9229,23.9491,83900.0
2008-03-18 11:20:00,36.51,36.53,36.48,36.52,9600.0,23.936,23.9491,23.9163,23.9426,9600.0
2008-03-18 11:25:00,36.52,36.52,36.34,36.34,18900.0,23.9426,23.9426,23.8246,23.8246,18900.0
2008-03-18 11:30:00,36.35,36.4,36.34,36.37,8100.0,23.8311,23.8639,23.8246,23.8442,8100.0
2008-03-18 11:35:00,36.37,36.38,36.34,36.34,8800.0,23.8442,23.8508,23.8246,23.8246,8800.0
2008-03-18 11:40:00,36.35,36.37,36.31,36.32,17800.0,23.8311,23.8442,23.8049,23.8114,17800.0
2008-03-18 11:45:00,36.32,36.36,36.27,36.28,18400.0,23.8114,23.8377,23.7787,23.7852,18400.0
2008-03-18 11:50:00,36.27,36.28,36.22,36.28,10200.0,23.7787,23.7852,23.7459,23.7852,10200.0
2008-03-18 11:55:00,36.27,36.28,36.22,36.24,9900.0,23.7787,23.7852,23.7459,23.759,9900.0
2008-03-18 12:00:00,36.23,36.28,36.23,36.28,5600.0,23.7524,23.7852,23.7524,23.7852,5600.0
2008-03-18 12:05:00,36.29,36.34,36.29,36.32,7100.0,23.7918,23.8246,23.7918,23.8114,7100.0
2008-03-18 12:10:00,36.33,36.33,36.31,36.31,3000.0,23.818,23.818,23.8049,23.8049,3000.0
2008-03-18 12:15:00,36.31,36.37,36.31,36.35,4900.0,23.8049,23.8442,23.8049,23.8311,4900.0
2008-03-18 12:20:00,36.34,36.38,36.34,36.37,6400.0,23.8246,23.8508,23.8246,23.8442,6400.0
2008-03-18 12:25:00,36.37,36.4,36.36,36.4,8400.0,23.8442,23.8639,23.8377,23.8639,8400.0
2008-03-18 12:30:00,36.39,36.46,36.39,36.45,2600.0,23.8573,23.9032,23.8573,23.8967,2600.0
2008-03-18 12:35:00,36.46,36.48,36.46,36.47,4800.0,23.9032,23.9163,23.9032,23.9098,4800.0
2008-03-18 12:40:00,36.47,36.47,36.43,36.43,4200.0,23.9098,23.9098,23.8836,23.8836,4200.0
2008-03-18 12:45:00,36.44,36.45,36.43,36.43,3200.0,23.8901,23.8967,23.8836,23.8836,3200.0
2008-03-18 12:50:00,36.42,36.48,36.42,36.46,7200.0,23.877,23.9163,23.877,23.9032,7200.0
2008-03-18 12:55:00,36.46,36.48,36.45,36.45,3400.0,23.9032,23.9163,23.8967,23.8967,3400.0
2008-03-18 13:00:00,36.45,36.48,36.45,36.47,10800.0,23.8967,23.9163,23.8967,23.9098,10800.0
2008-03-18 13:05:00,36.47,36.47,36.34,36.35,13800.0,23.9098,23.9098,23.8246,23.8311,13800.0
2008-03-18 13:10:00,36.35,36.4,36.34,36.37,8200.0,23.8311,23.8639,23.8246,23.8442,8200.0
2008-03-18 13:15:00,36.36,36.42,36.36,36.41,6500.0,23.8377,23.877,23.8377,23.8704,6500.0
2008-03-18 13:20:00,36.41,36.45,36.4,36.44,5100.0,23.8704,23.8967,23.8639,23.8901,5100.0
2008-03-18 13:25:00,36.44,36.44,36.42,36.44,11500.0,23.8901,23.8901,23.877,23.8901,11500.0
2008-03-18 13:30:00,36.44,36.46,36.41,36.41,6300.0,23.8901,23.9032,23.8704,23.8704,6300.0
2008-03-18 13:35:00,36.42,36.42,36.39,36.4,8600.0,23.877,23.877,23.8573,23.8639,8600.0
2008-03-18 13:40:00,36.39,36.43,36.39,36.42,7200.0,23.8573,23.8836,23.8573,23.877,7200.0
2008-03-18 13:45:00,36.43,36.44,36.4,36.42,14800.0,23.8836,23.8901,23.8639,23.877,14800.0
2008-03-18 13:50:00,36.42,36.44,36.41,36.43,8500.0,23.877,23.8901,23.8704,23.8836,8500.0
2008-03-18 13:55:00,36.41,36.42,36.36,36.39,8900.0,23.8704,23.877,23.8377,23.8573,8900.0
2008-03-18 14:00:00,36.38,36.41,36.38,36.4,15900.0,23.8508,23.8704,23.8508,23.8639,15900.0
2008-03-18 14:05:00,36.39,36.39,36.31,36.34,29000.0,23.8573,23.8573,23.8049,23.8246,29000.0
2008-03-18 14:10:00,36.34,36.45,36.25,36.25,34400.0,23.8246,23.8967,23.7655,23.7655,34400.0
2008-03-18 14:15:00,36.22,36.31,36.0,36.2,36600.0,23.7459,23.8049,23.6016,23.7328,36600.0
2008-03-18 14:20:00,36.23,36.3,36.13,36.25,20200.0,23.7524,23.7983,23.6869,23.7655,20200.0
2008-03-18 14:25:00,36.23,36.23,36.04,36.12,28600.0,23.7524,23.7524,23.6279,23.6803,28600.0
2008-03-18 14:30:00,36.1,36.11,35.9,35.92,46900.0,23.6672,23.6738,23.5361,23.5492,46900.0
2008-03-18 14:35:00,35.91,36.06,35.87,36.03,37200.0,23.5426,23.641,23.5164,23.6213,37200.0
2008-03-18 14:40:00,36.0,36.07,35.96,36.0,37100.0,23.6016,23.6475,23.5754,23.6016,37100.0
2008-03-18 14:45:00,36.01,36.21,36.01,36.15,22000.0,23.6082,23.7393,23.6082,23.7,22000.0
2008-03-18 14:50:00,36.16,36.34,36.15,36.28,20100.0,23.7065,23.8246,23.7,23.7852,20100.0
2008-03-18 14:55:00,36.3,36.39,36.27,36.38,24900.0,23.7983,23.8573,23.7787,23.8508,24900.0
2008-03-18 15:00:00,36.38,36.39,36.27,36.31,28100.0,23.8508,23.8573,23.7787,23.8049,28100.0
2008-03-18 15:05:00,36.3,36.34,36.24,36.32,22200.0,23.7983,23.8246,23.759,23.8114,22200.0
2008-03-18 15:10:00,36.3,36.31,36.21,36.26,21600.0,23.7983,23.8049,23.7393,23.7721,21600.0
2008-03-18 15:15:00,36.25,36.27,36.21,36.23,20800.0,23.7655,23.7787,23.7393,23.7524,20800.0
2008-03-18 15:20:00,36.25,36.32,36.24,36.31,29400.0,23.7655,23.8114,23.759,23.8049,29400.0
2008-03-18 15:25:00,36.31,36.33,36.26,36.31,17300.0,23.8049,23.818,23.7721,23.8049,17300.0
2008-03-18 15:30:00,36.31,36.41,36.3,36.35,35500.0,23.8049,23.8704,23.7983,23.8311,35500.0
2008-03-18 15:35:00,36.35,36.36,36.31,36.34,29600.0,23.8311,23.8377,23.8049,23.8246,29600.0
2008-03-18 15:40:00,36.34,36.43,36.33,36.41,36800.0,23.8246,23.8836,23.818,23.8704,36800.0
2008-03-18 15:45:00,36.4,36.42,36.29,36.31,67100.0,23.8639,23.877,23.7918,23.8049,67100.0
2008-03-18 15:50:00,36.31,36.42,36.31,36.4,53200.0,23.8049,23.877,23.8049,23.8639,53200.0
2008-03-18 15:55:00,36.4,36.46,36.39,36.42,77100.0,23.8639,23.9032,23.8573,23.877,77100.0
2008-03-19 09:30:00,36.5,36.81,36.5,36.65,17400.0,23.9294,24.1327,23.9294,24.0278,17400.0
2008-03-19 09:35:00,36.66,36.72,36.59,36.71,15400.0,24.0343,24.0737,23.9885,24.0671,15400.0
2008-03-19 09:40:00,36.73,36.78,36.65,36.77,21500.0,24.0802,24.113,24.0278,24.1065,21500.0
2008-03-19 09:45:00,36.77,36.89,36.75,36.85,27400.0,24.1065,24.1851,24.0934,24.1589,27400.0
2008-03-19 09:50:00,36.85,36.98,36.84,36.96,39700.0,24.1589,24.2441,24.1524,24.231,39700.0
2008-03-19 09:55:00,36.98,37.07,36.96,37.06,14300.0,24.2441,24.3031,24.231,24.2966,14300.0
2008-03-19 10:00:00,37.07,37.16,37.02,37.14,47800.0,24.3031,24.3621,24.2704,24.349,47800.0
2008-03-19 10:05:00,37.14,37.17,37.01,37.01,20000.0,24.349,24.3687,24.2638,24.2638,20000.0
2008-03-19 10:10:00,37.02,37.04,36.84,36.87,53100.0,24.2704,24.2835,24.1524,24.172,53100.0
2008-03-19 10:15:00,36.87,36.89,36.72,36.75,34200.0,24.172,24.1851,24.0737,24.0934,34200.0
2008-03-19 10:20:00,36.74,36.85,36.71,36.85,20800.0,24.0868,24.1589,24.0671,24.1589,20800.0
2008-03-19 10:25:00,36.85,36.85,36.78,36.8,19400.0,24.1589,24.1589,24.113,24.1261,19400.0
2008-03-19 10:30:00,36.8,36.84,36.78,36.83,22800.0,24.1261,24.1524,24.113,24.1458,22800.0
2008-03-19 10:35:00,36.84,36.93,36.83,36.91,88400.0,24.1524,24.2114,24.1458,24.1982,88400.0
2008-03-19 10:40:00,36.91,36.92,36.84,36.86,15000.0,24.1982,24.2048,24.1524,24.1655,15000.0
2008-03-19 10:45:00,36.88,36.93,36.86,36.93,14100.0,24.1786,24.2114,24.1655,24.2114,14100.0
2008-03-19 10:50:00,36.93,36.98,36.93,36.98,5600.0,24.2114,24.2441,24.2114,24.2441,5600.0
2008-03-19 10:55:00,36.98,37.04,36.97,37.01,32200.0,24.2441,24.2835,24.2376,24.2638,32200.0
2008-03-19 11:00:00,37.01,37.12,37.0,37.1,11800.0,24.2638,24.3359,24.2573,24.3228,11800.0
2008-03-19 11:05:00,37.09,37.18,37.07,37.18,11200.0,24.3163,24.3753,24.3031,24.3753,11200.0
2008-03-19 11:10:00,37.17,37.28,37.17,37.28,27800.0,24.3687,24.4408,24.3687,24.4408,27800.0
2008-03-19 11:15:00,37.29,37.33,37.24,37.25,17600.0,24.4474,24.4736,24.4146,24.4212,17600.0
2008-03-19 11:20:00,37.25,37.29,37.22,37.27,35000.0,24.4212,24.4474,24.4015,24.4343,35000.0
2008-03-19 11:25:00,37.28,37.32,37.27,37.28,10900.0,24.4408,24.467,24.4343,24.4408,10900.0
2008-03-19 11:30:00,37.28,37.34,37.26,37.34,16400.0,24.4408,24.4802,24.4277,24.4802,16400.0
2008-03-19 11:35:00,37.33,37.39,37.32,37.39,25700.0,24.4736,24.5129,24.467,24.5129,25700.0
2008-03-19 11:40:00,37.39,37.45,37.34,37.34,29500.0,24.5129,24.5523,24.4802,24.4802,29500.0
2008-03-19 11:45:00,37.34,37.38,37.31,37.34,16200.0,24.4802,24.5064,24.4605,24.4802,16200.0
2008-03-19 11:50:00,37.35,37.42,37.35,37.39,11100.0,24.4867,24.5326,24.4867,24.5129,11100.0
2008-03-19 11:55:00,37.38,37.39,37.34,37.35,7300.0,24.5064,24.5129,24.4802,24.4867,7300.0
2008-03-19 12:00:00,37.34,37.37,37.29,37.31,28600.0,24.4802,24.4998,24.4474,24.4605,28600.0
2008-03-19 12:05:00,37.31,37.37,37.31,37.36,7900.0,24.4605,24.4998,24.4605,24.4933,7900.0
2008-03-19 12:10:00,37.37,37.38,37.35,37.36,8100.0,24.4998,24.5064,24.4867,24.4933,8100.0
2008-03-19 12:15:00,37.37,37.43,37.35,37.43,14400.0,24.4998,24.5392,24.4867,24.5392,14400.0
2008-03-19 12:20:00,37.43,37.45,37.38,37.38,10400.0,24.5392,24.5523,24.5064,24.5064,10400.0
2008-03-19 12:25:00,37.38,37.39,37.35,37.37,6800.0,24.5064,24.5129,24.4867,24.4998,6800.0
2008-03-19 12:30:00,37.38,37.38,37.36,37.36,4700.0,24.5064,24.5064,24.4933,24.4933,4700.0
2008-03-19 12:35:00,37.36,37.43,37.35,37.38,15700.0,24.4933,24.5392,24.4867,24.5064,15700.0
2008-03-19 12:40:00,37.39,37.39,37.23,37.24,33800.0,24.5129,24.5129,24.408,24.4146,33800.0
2008-03-19 12:45:00,37.23,37.31,37.23,37.29,7600.0,24.408,24.4605,24.408,24.4474,7600.0
2008-03-19 12:50:00,37.29,37.36,37.28,37.33,6300.0,24.4474,24.4933,24.4408,24.4736,6300.0
2008-03-19 12:55:00,37.3,37.33,37.28,37.28,3700.0,24.4539,24.4736,24.4408,24.4408,3700.0
2008-03-19 13:00:00,37.28,37.28,37.24,37.26,32200.0,24.4408,24.4408,24.4146,24.4277,32200.0
2008-03-19 13:05:00,37.27,37.36,37.27,37.36,3800.0,24.4343,24.4933,24.4343,24.4933,3800.0
2008-03-19 13:10:00,37.36,37.36,37.28,37.31,5700.0,24.4933,24.4933,24.4408,24.4605,5700.0
2008-03-19 13:15:00,37.3,37.37,37.29,37.37,4400.0,24.4539,24.4998,24.4474,24.4998,4400.0
2008-03-19 13:20:00,37.36,37.4,37.32,37.34,9200.0,24.4933,24.5195,24.467,24.4802,9200.0
2008-03-19 13:25:00,37.32,37.32,37.21,37.22,6100.0,24.467,24.467,24.3949,24.4015,6100.0
2008-03-19 13:30:00,37.22,37.25,37.18,37.18,10900.0,24.4015,24.4212,24.3753,24.3753,10900.0
2008-03-19 13:35:00,37.19,37.24,37.18,37.22,13700.0,24.3818,24.4146,24.3753,24.4015,13700.0
2008-03-19 13:40:00,37.22,37.24,37.19,37.22,11500.0,24.4015,24.4146,24.3818,24.4015,11500.0
2008-03-19 13:45:00,37.23,37.24,37.16,37.2,15200.0,24.408,24.4146,24.3621,24.3884,15200.0
2008-03-19 13:50:00,37.2,37.21,37.1,37.13,61700.0,24.3884,24.3949,24.3228,24.3425,61700.0
2008-03-19 13:55:00,37.13,37.19,37.12,37.17,8900.0,24.3425,24.3818,24.3359,24.3687,8900.0
2008-03-19 14:00:00,37.17,37.2,37.16,37.17,47800.0,24.3687,24.3884,24.3621,24.3687,47800.0
2008-03-19 14:05:00,37.16,37.17,37.15,37.16,16700.0,24.3621,24.3687,24.3556,24.3621,16700.0
2008-03-19 14:10:00,37.16,37.21,37.14,37.21,67600.0,24.3621,24.3949,24.349,24.3949,67600.0
2008-03-19 14:15:00,37.2,37.22,37.16,37.21,23900.0,24.3884,24.4015,24.3621,24.3949,23900.0
2008-03-19 14:20:00,37.22,37.26,37.21,37.25,11200.0,24.4015,24.4277,24.3949,24.4212,11200.0
2008-03-19 14:25:00,37.26,37.27,37.19,37.2,16300.0,24.4277,24.4343,24.3818,24.3884,16300.0
2008-03-19 14:30:00,37.2,37.23,37.16,37.22,21000.0,24.3884,24.408,24.3621,24.4015,21000.0
2008-03-19 14:35:00,37.21,37.22,37.08,37.1,46000.0,24.3949,24.4015,24.3097,24.3228,46000.0
2008-03-19 14:40:00,37.1,37.12,37.06,37.1,9900.0,24.3228,24.3359,24.2966,24.3228,9900.0
2008-03-19 14:45:00,37.11,37.16,37.11,37.12,10200.0,24.3294,24.3621,24.3294,24.3359,10200.0
2008-03-19 14:50:00,37.13,37.21,37.12,37.21,24300.0,24.3425,24.3949,24.3359,24.3949,24300.0
2008-03-19 14:55:00,37.21,37.3,37.18,37.29,14300.0,24.3949,24.4539,24.3753,24.4474,14300.0
2008-03-19 15:00:00,37.29,37.29,37.24,37.27,13800.0,24.4474,24.4474,24.4146,24.4343,13800.0
2008-03-19 15:05:00,37.26,37.3,37.25,37.27,18700.0,24.4277,24.4539,24.4212,24.4343,18700.0
2008-03-19 15:10:00,37.27,37.29,37.24,37.25,12900.0,24.4343,24.4474,24.4146,24.4212,12900.0
2008-03-19 15:15:00,37.25,37.27,37.23,37.25,11500.0,24.4212,24.4343,24.408,24.4212,11500.0
2008-03-19 15:20:00,37.25,37.28,37.22,37.22,68000.0,24.4212,24.4408,24.4015,24.4015,68000.0
2008-03-19 15:25:00,37.23,37.23,37.13,37.16,32500.0,24.408,24.408,24.3425,24.3621,32500.0
2008-03-19 15:30:00,37.16,37.17,37.1,37.1,33500.0,24.3621,24.3687,24.3228,24.3228,33500.0
2008-03-19 15:35:00,37.1,37.1,37.01,37.01,32800.0,24.3228,24.3228,24.2638,24.2638,32800.0
2008-03-19 15:40:00,37.01,37.13,37.0,37.12,24000.0,24.2638,24.3425,24.2573,24.3359,24000.0
2008-03-19 15:45:00,37.12,37.16,37.08,37.12,22400.0,24.3359,24.3621,24.3097,24.3359,22400.0
2008-03-19 15:50:00,37.11,37.11,37.0,37.01,33600.0,24.3294,24.3294,24.2573,24.2638,33600.0
2008-03-19 15:55:00,37.01,37.03,36.96,36.97,46700.0,24.2638,24.2769,24.231,24.2376,46700.0
2008-03-20 09:30:00,36.96,37.34,36.8,37.34,214000.0,24.231,24.4802,24.1261,24.4802,214000.0
2008-03-20 09:35:00,37.35,37.35,37.27,37.35,18000.0,24.4867,24.4867,24.4343,24.4867,18000.0
2008-03-20 09:40:00,37.35,37.56,37.33,37.54,25300.0,24.4867,24.6244,24.4736,24.6113,25300.0
2008-03-20 09:45:00,37.54,37.54,37.44,37.45,10500.0,24.6113,24.6113,24.5457,24.5523,10500.0
2008-03-20 09:50:00,37.45,37.45,37.37,37.42,12700.0,24.5523,24.5523,24.4998,24.5326,12700.0
2008-03-20 09:55:00,37.42,37.42,37.34,37.35,19700.0,24.5326,24.5326,24.4802,24.4867,19700.0
2008-03-20 10:00:00,37.36,37.54,37.34,37.52,30800.0,24.4933,24.6113,24.4802,24.5982,30800.0
2008-03-20 10:05:00,37.52,37.53,37.47,37.49,23300.0,24.5982,24.6047,24.5654,24.5785,23300.0
2008-03-20 10:10:00,37.48,37.51,37.48,37.49,16000.0,24.5719,24.5916,24.5719,24.5785,16000.0
2008-03-20 10:15:00,37.48,37.5,37.43,37.43,13000.0,24.5719,24.5851,24.5392,24.5392,13000.0
2008-03-20 10:20:00,37.43,37.53,37.43,37.52,62100.0,24.5392,24.6047,24.5392,24.5982,62100.0
2008-03-20 10:25:00,37.52,37.52,37.45,37.45,22400.0,24.5982,24.5982,24.5523,24.5523,22400.0
2008-03-20 10:30:00,37.46,37.53,37.45,37.5,23300.0,24.5588,24.6047,24.5523,24.5851,23300.0
2008-03-20 10:35:00,37.49,37.5,37.45,37.47,53200.0,24.5785,24.5851,24.5523,24.5654,53200.0
2008-03-20 10:40:00,37.46,37.48,37.43,37.43,28500.0,24.5588,24.5719,24.5392,24.5392,28500.0
2008-03-20 10:45:00,37.42,37.47,37.42,37.47,17400.0,24.5326,24.5654,24.5326,24.5654,17400.0
2008-03-20 10:50:00,37.46,37.51,37.45,37.46,9500.0,24.5588,24.5916,24.5523,24.5588,9500.0
2008-03-20 10:55:00,37.45,37.51,37.45,37.51,8700.0,24.5523,24.5916,24.5523,24.5916,8700.0
2008-03-20 11:00:00,37.51,37.52,37.5,37.5,15800.0,24.5916,24.5982,24.5851,24.5851,15800.0
2008-03-20 11:05:00,37.5,37.55,37.5,37.53,7100.0,24.5851,24.6178,24.5851,24.6047,7100.0
2008-03-20 11:10:00,37.53,37.53,37.48,37.5,32700.0,24.6047,24.6047,24.5719,24.5851,32700.0
2008-03-20 11:15:00,37.49,37.6,37.48,37.6,16800.0,24.5785,24.6506,24.5719,24.6506,16800.0
2008-03-20 11:20:00,37.6,37.63,37.58,37.62,23400.0,24.6506,24.6703,24.6375,24.6637,23400.0
2008-03-20 11:25:00,37.62,37.65,37.59,37.59,9100.0,24.6637,24.6834,24.6441,24.6441,9100.0
2008-03-20 11:30:00,37.6,37.61,37.57,37.58,9100.0,24.6506,24.6572,24.6309,24.6375,9100.0
2008-03-20 11:35:00,37.57,37.58,37.44,37.45,11600.0,24.6309,24.6375,24.5457,24.5523,11600.0
2008-03-20 11:40:00,37.46,37.53,37.46,37.53,4900.0,24.5588,24.6047,24.5588,24.6047,4900.0
2008-03-20 11:45:00,37.52,37.59,37.52,37.59,8700.0,24.5982,24.6441,24.5982,24.6441,8700.0
2008-03-20 11:50:00,37.58,37.6,37.58,37.59,5600.0,24.6375,24.6506,24.6375,24.6441,5600.0
2008-03-20 11:55:00,37.59,37.59,37.55,37.56,3500.0,24.6441,24.6441,24.6178,24.6244,3500.0
2008-03-20 12:00:00,37.56,37.64,37.56,37.63,12500.0,24.6244,24.6768,24.6244,24.6703,12500.0
2008-03-20 12:05:00,37.62,37.65,37.56,37.56,15300.0,24.6637,24.6834,24.6244,24.6244,15300.0
2008-03-20 12:10:00,37.54,37.57,37.52,37.54,9700.0,24.6113,24.6309,24.5982,24.6113,9700.0
2008-03-20 12:15:00,37.52,37.61,37.52,37.59,3300.0,24.5982,24.6572,24.5982,24.6441,3300.0
2008-03-20 12:20:00,37.6,37.6,37.54,37.54,4000.0,24.6506,24.6506,24.6113,24.6113,4000.0
2008-03-20 12:25:00,37.54,37.59,37.54,37.56,2400.0,24.6113,24.6441,24.6113,24.6244,2400.0
2008-03-20 12:30:00,37.56,37.59,37.56,37.57,8400.0,24.6244,24.6441,24.6244,24.6309,8400.0
2008-03-20 12:35:00,37.59,37.61,37.58,37.6,13600.0,24.6441,24.6572,24.6375,24.6506,13600.0
2008-03-20 12:40:00,37.6,37.71,37.59,37.7,29100.0,24.6506,24.7227,24.6441,24.7162,29100.0
2008-03-20 12:45:00,37.71,37.72,37.67,37.69,30800.0,24.7227,24.7293,24.6965,24.7096,30800.0
2008-03-20 12:50:00,37.7,37.7,37.66,37.7,6900.0,24.7162,24.7162,24.6899,24.7162,6900.0
2008-03-20 12:55:00,37.69,37.72,37.64,37.64,12500.0,24.7096,24.7293,24.6768,24.6768,12500.0
2008-03-20 13:00:00,37.66,37.73,37.66,37.72,9800.0,24.6899,24.7358,24.6899,24.7293,9800.0
2008-03-20 13:05:00,37.72,37.74,37.72,37.74,17700.0,24.7293,24.7424,24.7293,24.7424,17700.0
2008-03-20 13:10:00,37.73,37.74,37.71,37.72,23500.0,24.7358,24.7424,24.7227,24.7293,23500.0
2008-03-20 13:15:00,37.72,37.75,37.71,37.75,8600.0,24.7293,24.749,24.7227,24.749,8600.0
2008-03-20 13:20:00,37.74,37.77,37.74,37.77,7900.0,24.7424,24.7621,24.7424,24.7621,7900.0
2008-03-20 13:25:00,37.76,37.82,37.76,37.82,15400.0,24.7555,24.7948,24.7555,24.7948,15400.0
2008-03-20 13:30:00,37.8,37.8,37.75,37.76,18900.0,24.7817,24.7817,24.749,24.7555,18900.0
2008-03-20 13:35:00,37.77,37.81,37.77,37.81,11000.0,24.7621,24.7883,24.7621,24.7883,11000.0
2008-03-20 13:40:00,37.81,37.82,37.79,37.81,7500.0,24.7883,24.7948,24.7752,24.7883,7500.0
2008-03-20 13:45:00,37.81,37.83,37.78,37.79,11400.0,24.7883,24.8014,24.7686,24.7752,11400.0
2008-03-20 13:50:00,37.79,37.79,37.76,37.76,12700.0,24.7752,24.7752,24.7555,24.7555,12700.0
2008-03-20 13:55:00,37.78,37.84,37.76,37.84,12900.0,24.7686,24.808,24.7555,24.808,12900.0
2008-03-20 14:00:00,37.82,37.85,37.81,37.81,10300.0,24.7948,24.8145,24.7883,24.7883,10300.0
2008-03-20 14:05:00,37.81,37.84,37.81,37.82,12100.0,24.7883,24.808,24.7883,24.7948,12100.0
2008-03-20 14:10:00,37.82,37.85,37.8,37.84,14100.0,24.7948,24.8145,24.7817,24.808,14100.0
2008-03-20 14:15:00,37.84,37.9,37.82,37.85,22800.0,24.808,24.8473,24.7948,24.8145,22800.0
2008-03-20 14:20:00,37.84,37.85,37.8,37.82,10900.0,24.808,24.8145,24.7817,24.7948,10900.0
2008-03-20 14:25:00,37.82,37.85,37.8,37.84,7600.0,24.7948,24.8145,24.7817,24.808,7600.0
2008-03-20 14:30:00,37.83,37.89,37.82,37.88,8200.0,24.8014,24.8407,24.7948,24.8342,8200.0
2008-03-20 14:35:00,37.89,37.94,37.89,37.92,10900.0,24.8407,24.8735,24.8407,24.8604,10900.0
2008-03-20 14:40:00,37.92,37.93,37.89,37.9,10700.0,24.8604,24.867,24.8407,24.8473,10700.0
2008-03-20 14:45:00,37.9,37.96,37.9,37.95,12400.0,24.8473,24.8866,24.8473,24.8801,12400.0
2008-03-20 14:50:00,37.95,38.0,37.94,38.0,39400.0,24.8801,24.9129,24.8735,24.9129,39400.0
2008-03-20 14:55:00,37.99,38.01,37.97,38.01,32200.0,24.9063,24.9194,24.8932,24.9194,32200.0
2008-03-20 15:00:00,37.99,38.05,37.99,38.05,21300.0,24.9063,24.9456,24.9063,24.9456,21300.0
2008-03-20 15:05:00,38.04,38.05,37.99,38.0,17200.0,24.9391,24.9456,24.9063,24.9129,17200.0
2008-03-20 15:10:00,38.0,38.01,37.98,38.0,9800.0,24.9129,24.9194,24.8997,24.9129,9800.0
2008-03-20 15:15:00,38.01,38.02,37.99,38.01,9800.0,24.9194,24.926,24.9063,24.9194,9800.0
2008-03-20 15:20:00,38.0,38.06,37.99,37.99,21700.0,24.9129,24.9522,24.9063,24.9063,21700.0
2008-03-20 15:25:00,38.0,38.0,37.97,37.97,63400.0,24.9129,24.9129,24.8932,24.8932,63400.0
2008-03-20 15:30:00,37.98,38.02,37.95,37.98,30700.0,24.8997,24.926,24.8801,24.8997,30700.0
2008-03-20 15:35:00,37.98,37.99,37.93,37.96,78100.0,24.8997,24.9063,24.867,24.8866,78100.0
2008-03-20 15:40:00,37.96,38.02,37.95,37.99,68800.0,24.8866,24.926,24.8801,24.9063,68800.0
2008-03-20 15:45:00,37.99,38.0,37.95,37.97,29300.0,24.9063,24.9129,24.8801,24.8932,29300.0
2008-03-20 15:50:00,37.97,38.03,37.97,38.02,50300.0,24.8932,24.9325,24.8932,24.926,50300.0
2008-03-20 15:55:00,38.02,38.02,36.91,37.97,48400.0,24.926,24.926,24.1982,24.8932,48400.0
2008-03-24 09:30:00,38.26,38.26,37.7,37.76,24600.0,25.0833,25.0833,24.7162,24.7555,24600.0
2008-03-24 09:35:00,37.83,37.99,37.83,37.98,12100.0,24.8014,24.9063,24.8014,24.8997,12100.0
2008-03-24 09:40:00,37.99,38.06,37.98,38.02,41200.0,24.9063,24.9522,24.8997,24.926,41200.0
2008-03-24 09:45:00,38.01,38.02,37.95,37.98,18900.0,24.9194,24.926,24.8801,24.8997,18900.0
2008-03-24 09:50:00,38.0,38.07,37.99,38.04,11300.0,24.9129,24.9587,24.9063,24.9391,11300.0
2008-03-24 09:55:00,38.04,38.04,37.96,37.97,11400.0,24.9391,24.9391,24.8866,24.8932,11400.0
2008-03-24 10:00:00,37.98,38.04,37.98,37.98,17200.0,24.8997,24.9391,24.8997,24.8997,17200.0
2008-03-24 10:05:00,37.98,38.02,37.95,38.0,22800.0,24.8997,24.926,24.8801,24.9129,22800.0
2008-03-24 10:10:00,38.0,38.1,38.0,38.09,6700.0,24.9129,24.9784,24.9129,24.9719,6700.0
2008-03-24 10:15:00,38.09,38.1,38.05,38.08,25100.0,24.9719,24.9784,24.9456,24.9653,25100.0
2008-03-24 10:20:00,38.08,38.09,38.02,38.03,9700.0,24.9653,24.9719,24.926,24.9325,9700.0
2008-03-24 10:25:00,38.02,38.04,38.01,38.03,7700.0,24.926,24.9391,24.9194,24.9325,7700.0
2008-03-24 10:30:00,38.01,38.04,38.0,38.01,15700.0,24.9194,24.9391,24.9129,24.9194,15700.0
2008-03-24 10:35:00,38.01,38.03,38.01,38.01,18500.0,24.9194,24.9325,24.9194,24.9194,18500.0
2008-03-24 10:40:00,38.01,38.12,38.0,38.11,15400.0,24.9194,24.9915,24.9129,24.985,15400.0
2008-03-24 10:45:00,38.11,38.15,38.02,38.02,20800.0,24.985,25.0112,24.926,24.926,20800.0
2008-03-24 10:50:00,38.02,38.04,38.01,38.02,10400.0,24.926,24.9391,24.9194,24.926,10400.0
2008-03-24 10:55:00,38.02,38.08,38.01,38.08,13400.0,24.926,24.9653,24.9194,24.9653,13400.0
2008-03-24 11:00:00,38.09,38.12,38.08,38.11,16000.0,24.9719,24.9915,24.9653,24.985,16000.0
2008-03-24 11:05:00,38.11,38.15,38.11,38.12,11800.0,24.985,25.0112,24.985,24.9915,11800.0
2008-03-24 11:10:00,38.13,38.17,38.13,38.16,20200.0,24.9981,25.0243,24.9981,25.0177,20200.0
2008-03-24 11:15:00,38.17,38.18,38.12,38.14,8000.0,25.0243,25.0309,24.9915,25.0046,8000.0
2008-03-24 11:20:00,38.13,38.2,38.13,38.16,11300.0,24.9981,25.044,24.9981,25.0177,11300.0
2008-03-24 11:25:00,38.16,38.22,38.16,38.19,6600.0,25.0177,25.0571,25.0177,25.0374,6600.0
2008-03-24 11:30:00,38.2,38.2,38.15,38.17,7200.0,25.044,25.044,25.0112,25.0243,7200.0
2008-03-24 11:35:00,38.17,38.18,38.16,38.16,5100.0,25.0243,25.0309,25.0177,25.0177,5100.0
2008-03-24 11:40:00,38.16,38.22,38.16,38.19,13600.0,25.0177,25.0571,25.0177,25.0374,13600.0
2008-03-24 11:45:00,38.19,38.24,38.18,38.18,10000.0,25.0374,25.0702,25.0309,25.0309,10000.0
2008-03-24 11:50:00,38.18,38.23,38.16,38.16,12100.0,25.0309,25.0636,25.0177,25.0177,12100.0
2008-03-24 11:55:00,38.16,38.16,38.14,38.15,14900.0,25.0177,25.0177,25.0046,25.0112,14900.0
2008-03-24 12:00:00,38.15,38.15,38.13,38.15,28600.0,25.0112,25.0112,24.9981,25.0112,28600.0
2008-03-24 12:05:00,38.15,38.2,38.15,38.19,43400.0,25.0112,25.044,25.0112,25.0374,43400.0
2008-03-24 12:10:00,38.19,38.22,38.18,38.2,12400.0,25.0374,25.0571,25.0309,25.044,12400.0
2008-03-24 12:15:00,38.21,38.26,38.2,38.25,5300.0,25.0505,25.0833,25.044,25.0768,5300.0
2008-03-24 12:20:00,38.25,38.25,38.21,38.22,8300.0,25.0768,25.0768,25.0505,25.0571,8300.0
2008-03-24 12:25:00,38.22,38.23,38.21,38.22,3700.0,25.0571,25.0636,25.0505,25.0571,3700.0
2008-03-24 12:30:00,38.23,38.23,38.2,38.22,5900.0,25.0636,25.0636,25.044,25.0571,5900.0
2008-03-24 12:35:00,38.21,38.22,38.18,38.22,9500.0,25.0505,25.0571,25.0309,25.0571,9500.0
2008-03-24 12:40:00,38.21,38.22,38.19,38.2,7800.0,25.0505,25.0571,25.0374,25.044,7800.0
2008-03-24 12:45:00,38.2,38.21,38.17,38.17,6400.0,25.044,25.0505,25.0243,25.0243,6400.0
2008-03-24 12:50:00,38.17,38.21,38.08,38.17,25500.0,25.0243,25.0505,24.9653,25.0243,25500.0
2008-03-24 12:55:00,38.18,38.22,38.17,38.2,23300.0,25.0309,25.0571,25.0243,25.044,23300.0
2008-03-24 13:00:00,38.2,38.22,38.2,38.21,6600.0,25.044,25.0571,25.044,25.0505,6600.0
2008-03-24 13:05:00,38.21,38.23,38.21,38.22,8100.0,25.0505,25.0636,25.0505,25.0571,8100.0
2008-03-24 13:10:00,38.21,38.23,38.21,38.21,8400.0,25.0505,25.0636,25.0505,25.0505,8400.0
2008-03-24 13:15:00,38.22,38.22,38.21,38.22,9200.0,25.0571,25.0571,25.0505,25.0571,9200.0
2008-03-24 13:20:00,38.22,38.22,38.21,38.21,4800.0,25.0571,25.0571,25.0505,25.0505,4800.0
2008-03-24 13:25:00,38.22,38.23,38.21,38.23,4400.0,25.0571,25.0636,25.0505,25.0636,4400.0
2008-03-24 13:30:00,38.23,38.24,38.2,38.21,7600.0,25.0636,25.0702,25.044,25.0505,7600.0
2008-03-24 13:35:00,38.2,38.23,38.2,38.22,6700.0,25.044,25.0636,25.044,25.0571,6700.0
2008-03-24 13:40:00,38.22,38.23,38.21,38.21,5600.0,25.0571,25.0636,25.0505,25.0505,5600.0
2008-03-24 13:45:00,38.21,38.23,38.2,38.22,6900.0,25.0505,25.0636,25.044,25.0571,6900.0
2008-03-24 13:50:00,38.21,38.28,38.21,38.25,14800.0,25.0505,25.0964,25.0505,25.0768,14800.0
2008-03-24 13:55:00,38.25,38.27,38.24,38.27,8900.0,25.0768,25.0899,25.0702,25.0899,8900.0
2008-03-24 14:00:00,38.27,38.27,38.2,38.23,14400.0,25.0899,25.0899,25.044,25.0636,14400.0
2008-03-24 14:05:00,38.24,38.24,38.21,38.24,9300.0,25.0702,25.0702,25.0505,25.0702,9300.0
2008-03-24 14:10:00,38.24,38.26,38.23,38.24,14100.0,25.0702,25.0833,25.0636,25.0702,14100.0
2008-03-24 14:15:00,38.24,38.27,38.23,38.27,11200.0,25.0702,25.0899,25.0636,25.0899,11200.0
2008-03-24 14:20:00,38.27,38.29,38.25,38.28,11200.0,25.0899,25.103,25.0768,25.0964,11200.0
2008-03-24 14:25:00,38.29,38.29,38.26,38.29,11500.0,25.103,25.103,25.0833,25.103,11500.0
2008-03-24 14:30:00,38.28,38.29,38.26,38.28,9000.0,25.0964,25.103,25.0833,25.0964,9000.0
2008-03-24 14:35:00,38.27,38.3,38.26,38.29,8900.0,25.0899,25.1095,25.0833,25.103,8900.0
2008-03-24 14:40:00,38.29,38.35,38.28,38.35,10900.0,25.103,25.1423,25.0964,25.1423,10900.0
2008-03-24 14:45:00,38.35,38.37,38.33,38.35,16500.0,25.1423,25.1554,25.1292,25.1423,16500.0
2008-03-24 14:50:00,38.34,38.35,38.32,38.33,11700.0,25.1358,25.1423,25.1226,25.1292,11700.0
2008-03-24 14:55:00,38.33,38.37,38.32,38.37,19100.0,25.1292,25.1554,25.1226,25.1554,19100.0
2008-03-24 15:00:00,38.37,38.39,38.28,38.28,22300.0,25.1554,25.1685,25.0964,25.0964,22300.0
2008-03-24 15:05:00,38.28,38.29,38.2,38.24,30800.0,25.0964,25.103,25.044,25.0702,30800.0
2008-03-24 15:10:00,38.24,38.28,38.2,38.28,35700.0,25.0702,25.0964,25.044,25.0964,35700.0
2008-03-24 15:15:00,38.28,38.35,38.27,38.34,8700.0,25.0964,25.1423,25.0899,25.1358,8700.0
2008-03-24 15:20:00,38.34,38.34,38.28,38.28,13100.0,25.1358,25.1358,25.0964,25.0964,13100.0
2008-03-24 15:25:00,38.28,38.28,38.23,38.23,31400.0,25.0964,25.0964,25.0636,25.0636,31400.0
2008-03-24 15:30:00,38.23,38.35,38.21,38.35,65000.0,25.0636,25.1423,25.0505,25.1423,65000.0
2008-03-24 15:35:00,38.35,38.38,38.32,38.37,87400.0,25.1423,25.162,25.1226,25.1554,87400.0
2008-03-24 15:40:00,38.38,38.41,38.35,38.4,52000.0,25.162,25.1816,25.1423,25.1751,52000.0
2008-03-24 15:45:00,38.4,38.45,38.36,38.36,58300.0,25.1751,25.2079,25.1489,25.1489,58300.0
2008-03-24 15:50:00,38.37,38.38,38.34,38.36,36000.0,25.1554,25.162,25.1358,25.1489,36000.0
2008-03-24 15:55:00,38.36,38.42,38.34,38.38,51400.0,25.1489,25.1882,25.1358,25.162,51400.0
2008-03-25 09:30:00,38.4,38.6,38.3,38.52,17600.0,25.1751,25.3062,25.1095,25.2538,17600.0
2008-03-25 09:35:00,38.53,38.54,38.41,38.48,17800.0,25.2603,25.2669,25.1816,25.2275,17800.0
2008-03-25 09:40:00,38.5,38.52,38.45,38.52,23500.0,25.2407,25.2538,25.2079,25.2538,23500.0
2008-03-25 09:45:00,38.52,38.61,38.52,38.57,7800.0,25.2538,25.3128,25.2538,25.2865,7800.0
2008-03-25 09:50:00,38.53,38.55,38.5,38.52,23400.0,25.2603,25.2734,25.2407,25.2538,23400.0
2008-03-25 09:55:00,38.51,38.55,38.5,38.55,24900.0,25.2472,25.2734,25.2407,25.2734,24900.0
2008-03-25 10:00:00,38.55,38.59,38.5,38.55,36000.0,25.2734,25.2997,25.2407,25.2734,36000.0
2008-03-25 10:05:00,38.54,38.54,38.5,38.54,11000.0,25.2669,25.2669,25.2407,25.2669,11000.0
2008-03-25 10:10:00,38.55,38.55,38.5,38.5,8000.0,25.2734,25.2734,25.2407,25.2407,8000.0
2008-03-25 10:15:00,38.5,38.64,38.5,38.62,33800.0,25.2407,25.3324,25.2407,25.3193,33800.0
2008-03-25 10:20:00,38.6,38.6,38.51,38.51,12700.0,25.3062,25.3062,25.2472,25.2472,12700.0
2008-03-25 10:25:00,38.52,38.58,38.52,38.56,17000.0,25.2538,25.2931,25.2538,25.28,17000.0
2008-03-25 10:30:00,38.56,38.64,38.55,38.64,29600.0,25.28,25.3324,25.2734,25.3324,29600.0
2008-03-25 10:35:00,38.66,38.68,38.57,38.63,15200.0,25.3455,25.3587,25.2865,25.3259,15200.0
2008-03-25 10:40:00,38.63,38.67,38.55,38.55,17700.0,25.3259,25.3521,25.2734,25.2734,17700.0
2008-03-25 10:45:00,38.58,38.6,38.53,38.54,20300.0,25.2931,25.3062,25.2603,25.2669,20300.0
2008-03-25 10:50:00,38.55,38.61,38.5,38.56,23400.0,25.2734,25.3128,25.2407,25.28,23400.0
2008-03-25 10:55:00,38.56,38.58,38.5,38.51,38900.0,25.28,25.2931,25.2407,25.2472,38900.0
2008-03-25 11:00:00,38.51,38.63,38.51,38.61,26500.0,25.2472,25.3259,25.2472,25.3128,26500.0
2008-03-25 11:05:00,38.61,38.62,38.58,38.58,18800.0,25.3128,25.3193,25.2931,25.2931,18800.0
2008-03-25 11:10:00,38.58,38.62,38.52,38.6,24600.0,25.2931,25.3193,25.2538,25.3062,24600.0
2008-03-25 11:15:00,38.6,38.63,38.53,38.53,15900.0,25.3062,25.3259,25.2603,25.2603,15900.0
2008-03-25 11:20:00,38.54,38.6,38.53,38.58,7900.0,25.2669,25.3062,25.2603,25.2931,7900.0
2008-03-25 11:25:00,38.58,38.61,38.57,38.61,5100.0,25.2931,25.3128,25.2865,25.3128,5100.0
2008-03-25 11:30:00,38.6,38.62,38.58,38.59,9200.0,25.3062,25.3193,25.2931,25.2997,9200.0
2008-03-25 11:35:00,38.59,38.62,38.59,38.59,8000.0,25.2997,25.3193,25.2997,25.2997,8000.0
2008-03-25 11:40:00,38.6,38.6,38.58,38.58,8300.0,25.3062,25.3062,25.2931,25.2931,8300.0
2008-03-25 11:45:00,38.58,38.59,38.54,38.55,10300.0,25.2931,25.2997,25.2669,25.2734,10300.0
2008-03-25 11:50:00,38.56,38.61,38.55,38.61,8500.0,25.28,25.3128,25.2734,25.3128,8500.0
2008-03-25 11:55:00,38.6,38.6,38.54,38.55,6900.0,25.3062,25.3062,25.2669,25.2734,6900.0
2008-03-25 12:00:00,38.56,38.58,38.52,38.53,13700.0,25.28,25.2931,25.2538,25.2603,13700.0
2008-03-25 12:05:00,38.52,38.62,38.52,38.61,16500.0,25.2538,25.3193,25.2538,25.3128,16500.0
2008-03-25 12:10:00,38.62,38.63,38.6,38.63,10800.0,25.3193,25.3259,25.3062,25.3259,10800.0
2008-03-25 12:15:00,38.62,38.69,38.61,38.69,17400.0,25.3193,25.3652,25.3128,25.3652,17400.0
2008-03-25 12:20:00,38.68,38.68,38.6,38.6,7900.0,25.3587,25.3587,25.3062,25.3062,7900.0
2008-03-25 12:25:00,38.61,38.62,38.59,38.61,5400.0,25.3128,25.3193,25.2997,25.3128,5400.0
2008-03-25 12:30:00,38.61,38.63,38.59,38.61,8800.0,25.3128,25.3259,25.2997,25.3128,8800.0
2008-03-25 12:35:00,38.62,38.62,38.6,38.61,5100.0,25.3193,25.3193,25.3062,25.3128,5100.0
2008-03-25 12:40:00,38.6,38.61,38.58,38.58,8100.0,25.3062,25.3128,25.2931,25.2931,8100.0
2008-03-25 12:45:00,38.58,38.6,38.58,38.59,6200.0,25.2931,25.3062,25.2931,25.2997,6200.0
2008-03-25 12:50:00,38.59,38.61,38.59,38.6,6500.0,25.2997,25.3128,25.2997,25.3062,6500.0
2008-03-25 12:55:00,38.6,38.6,38.55,38.55,6300.0,25.3062,25.3062,25.2734,25.2734,6300.0
2008-03-25 13:00:00,38.54,38.55,38.5,38.51,7900.0,25.2669,25.2734,25.2407,25.2472,7900.0
2008-03-25 13:05:00,38.5,38.51,38.49,38.49,12900.0,25.2407,25.2472,25.2341,25.2341,12900.0
2008-03-25 13:10:00,38.49,38.5,38.48,38.49,6900.0,25.2341,25.2407,25.2275,25.2341,6900.0
2008-03-25 13:15:00,38.48,38.5,38.48,38.48,3600.0,25.2275,25.2407,25.2275,25.2275,3600.0
2008-03-25 13:20:00,38.49,38.5,38.48,38.49,11600.0,25.2341,25.2407,25.2275,25.2341,11600.0
2008-03-25 13:25:00,38.48,38.49,38.45,38.45,15000.0,25.2275,25.2341,25.2079,25.2079,15000.0
2008-03-25 13:30:00,38.45,38.48,38.45,38.46,13200.0,25.2079,25.2275,25.2079,25.2144,13200.0
2008-03-25 13:35:00,38.47,38.52,38.46,38.48,27000.0,25.221,25.2538,25.2144,25.2275,27000.0
2008-03-25 13:40:00,38.47,38.48,38.44,38.45,19900.0,25.221,25.2275,25.2013,25.2079,19900.0
2008-03-25 13:45:00,38.44,38.48,38.43,38.48,42200.0,25.2013,25.2275,25.1948,25.2275,42200.0
2008-03-25 13:50:00,38.48,38.52,38.48,38.5,11900.0,25.2275,25.2538,25.2275,25.2407,11900.0
2008-03-25 13:55:00,38.51,38.56,38.5,38.52,12300.0,25.2472,25.28,25.2407,25.2538,12300.0
2008-03-25 14:00:00,38.52,38.54,38.5,38.53,14300.0,25.2538,25.2669,25.2407,25.2603,14300.0
2008-03-25 14:05:00,38.53,38.54,38.49,38.49,9700.0,25.2603,25.2669,25.2341,25.2341,9700.0
2008-03-25 14:10:00,38.49,38.49,38.46,38.46,8300.0,25.2341,25.2341,25.2144,25.2144,8300.0
2008-03-25 14:15:00,38.46,38.49,38.46,38.48,6700.0,25.2144,25.2341,25.2144,25.2275,6700.0
2008-03-25 14:20:00,38.48,38.5,38.47,38.5,9600.0,25.2275,25.2407,25.221,25.2407,9600.0
2008-03-25 14:25:00,38.49,38.49,38.47,38.47,5700.0,25.2341,25.2341,25.221,25.221,5700.0
2008-03-25 14:30:00,38.47,38.5,38.47,38.5,11400.0,25.221,25.2407,25.221,25.2407,11400.0
2008-03-25 14:35:00,38.51,38.54,38.5,38.51,11500.0,25.2472,25.2669,25.2407,25.2472,11500.0
2008-03-25 14:40:00,38.51,38.52,38.48,38.52,9200.0,25.2472,25.2538,25.2275,25.2538,9200.0
2008-03-25 14:45:00,38.53,38.57,38.51,38.52,11600.0,25.2603,25.2865,25.2472,25.2538,11600.0
2008-03-25 14:50:00,38.53,38.55,38.51,38.53,11500.0,25.2603,25.2734,25.2472,25.2603,11500.0
2008-03-25 14:55:00,38.54,38.54,38.51,38.53,9600.0,25.2669,25.2669,25.2472,25.2603,9600.0
2008-03-25 15:00:00,38.54,38.56,38.54,38.56,11800.0,25.2669,25.28,25.2669,25.28,11800.0
2008-03-25 15:05:00,38.56,38.56,38.5,38.52,29000.0,25.28,25.28,25.2407,25.2538,29000.0
2008-03-25 15:10:00,38.51,38.56,38.49,38.55,18000.0,25.2472,25.28,25.2341,25.2734,18000.0
2008-03-25 15:15:00,38.54,38.56,38.53,38.53,8700.0,25.2669,25.28,25.2603,25.2603,8700.0
2008-03-25 15:20:00,38.54,38.56,38.54,38.56,15000.0,25.2669,25.28,25.2669,25.28,15000.0
2008-03-25 15:25:00,38.56,38.58,38.54,38.58,19800.0,25.28,25.2931,25.2669,25.2931,19800.0
2008-03-25 15:30:00,38.59,38.62,38.58,38.61,36600.0,25.2997,25.3193,25.2931,25.3128,36600.0
2008-03-25 15:35:00,38.61,38.62,38.6,38.62,43800.0,25.3128,25.3193,25.3062,25.3193,43800.0
2008-03-25 15:40:00,38.62,38.68,38.62,38.66,52200.0,25.3193,25.3587,25.3193,25.3455,52200.0
2008-03-25 15:45:00,38.67,38.68,38.66,38.68,35100.0,25.3521,25.3587,25.3455,25.3587,35100.0
2008-03-25 15:50:00,38.67,38.68,38.57,38.59,53800.0,25.3521,25.3587,25.2865,25.2997,53800.0
2008-03-25 15:55:00,38.58,38.74,38.58,38.62,83200.0,25.2931,25.398,25.2931,25.3193,83200.0
2008-03-26 09:30:00,38.52,38.52,38.27,38.36,26500.0,25.2538,25.2538,25.0899,25.1489,26500.0
2008-03-26 09:35:00,38.36,38.4,38.27,38.29,19100.0,25.1489,25.1751,25.0899,25.103,19100.0
2008-03-26 09:40:00,38.33,38.34,38.21,38.22,12700.0,25.1292,25.1358,25.0505,25.0571,12700.0
2008-03-26 09:45:00,38.22,38.25,38.19,38.21,10200.0,25.0571,25.0768,25.0374,25.0505,10200.0
2008-03-26 09:50:00,38.21,38.29,38.21,38.27,14600.0,25.0505,25.103,25.0505,25.0899,14600.0
2008-03-26 09:55:00,38.26,38.28,38.2,38.22,11300.0,25.0833,25.0964,25.044,25.0571,11300.0
2008-03-26 10:00:00,38.22,38.34,38.22,38.28,13700.0,25.0571,25.1358,25.0571,25.0964,13700.0
2008-03-26 10:05:00,38.27,38.41,38.27,38.41,7600.0,25.0899,25.1816,25.0899,25.1816,7600.0
2008-03-26 10:10:00,38.39,38.39,38.33,38.36,6100.0,25.1685,25.1685,25.1292,25.1489,6100.0
2008-03-26 10:15:00,38.36,38.4,38.35,38.35,7800.0,25.1489,25.1751,25.1423,25.1423,7800.0
2008-03-26 10:20:00,38.36,38.37,38.34,38.35,6900.0,25.1489,25.1554,25.1358,25.1423,6900.0
2008-03-26 10:25:00,38.36,38.42,38.36,38.42,4800.0,25.1489,25.1882,25.1489,25.1882,4800.0
2008-03-26 10:30:00,38.41,38.41,38.24,38.24,11600.0,25.1816,25.1816,25.0702,25.0702,11600.0
2008-03-26 10:35:00,38.22,38.22,38.15,38.16,13400.0,25.0571,25.0571,25.0112,25.0177,13400.0
2008-03-26 10:40:00,38.16,38.18,38.13,38.13,10700.0,25.0177,25.0309,24.9981,24.9981,10700.0
2008-03-26 10:45:00,38.13,38.15,38.03,38.03,18500.0,24.9981,25.0112,24.9325,24.9325,18500.0
2008-03-26 10:50:00,38.03,38.08,38.01,38.08,10600.0,24.9325,24.9653,24.9194,24.9653,10600.0
2008-03-26 10:55:00,38.08,38.15,38.08,38.15,10400.0,24.9653,25.0112,24.9653,25.0112,10400.0
2008-03-26 11:00:00,38.14,38.18,38.13,38.17,11800.0,25.0046,25.0309,24.9981,25.0243,11800.0
2008-03-26 11:05:00,38.17,38.24,38.17,38.21,9900.0,25.0243,25.0702,25.0243,25.0505,9900.0
2008-03-26 11:10:00,38.21,38.22,38.15,38.16,5000.0,25.0505,25.0571,25.0112,25.0177,5000.0
2008-03-26 11:15:00,38.16,38.17,38.13,38.14,2600.0,25.0177,25.0243,24.9981,25.0046,2600.0
2008-03-26 11:20:00,38.14,38.14,38.11,38.12,3500.0,25.0046,25.0046,24.985,24.9915,3500.0
2008-03-26 11:25:00,38.13,38.19,38.13,38.19,4700.0,24.9981,25.0374,24.9981,25.0374,4700.0
2008-03-26 11:30:00,38.18,38.19,38.17,38.19,4700.0,25.0309,25.0374,25.0243,25.0374,4700.0
2008-03-26 11:35:00,38.18,38.19,38.18,38.19,900.0,25.0309,25.0374,25.0309,25.0374,900.0
2008-03-26 11:40:00,38.19,38.19,38.12,38.13,10300.0,25.0374,25.0374,24.9915,24.9981,10300.0
2008-03-26 11:45:00,38.13,38.18,38.13,38.18,8100.0,24.9981,25.0309,24.9981,25.0309,8100.0
2008-03-26 11:50:00,38.19,38.22,38.18,38.22,4700.0,25.0374,25.0571,25.0309,25.0571,4700.0
2008-03-26 11:55:00,38.22,38.25,38.22,38.22,4400.0,25.0571,25.0768,25.0571,25.0571,4400.0
2008-03-26 12:00:00,38.23,38.24,38.19,38.19,5100.0,25.0636,25.0702,25.0374,25.0374,5100.0
2008-03-26 12:05:00,38.18,38.18,38.16,38.18,4900.0,25.0309,25.0309,25.0177,25.0309,4900.0
2008-03-26 12:10:00,38.17,38.18,38.16,38.17,13100.0,25.0243,25.0309,25.0177,25.0243,13100.0
2008-03-26 12:15:00,38.16,38.17,38.15,38.16,6100.0,25.0177,25.0243,25.0112,25.0177,6100.0
2008-03-26 12:20:00,38.15,38.17,38.15,38.16,10300.0,25.0112,25.0243,25.0112,25.0177,10300.0
2008-03-26 12:25:00,38.16,38.22,38.16,38.21,6200.0,25.0177,25.0571,25.0177,25.0505,6200.0
2008-03-26 12:30:00,38.21,38.23,38.2,38.21,5100.0,25.0505,25.0636,25.044,25.0505,5100.0
2008-03-26 12:35:00,38.22,38.24,38.2,38.22,4400.0,25.0571,25.0702,25.044,25.0571,4400.0
2008-03-26 12:40:00,38.23,38.25,38.2,38.2,5400.0,25.0636,25.0768,25.044,25.044,5400.0
2008-03-26 12:45:00,38.21,38.23,38.19,38.23,7100.0,25.0505,25.0636,25.0374,25.0636,7100.0
2008-03-26 12:50:00,38.22,38.23,38.19,38.2,6500.0,25.0571,25.0636,25.0374,25.044,6500.0
2008-03-26 12:55:00,38.21,38.22,38.19,38.19,3700.0,25.0505,25.0571,25.0374,25.0374,3700.0
2008-03-26 13:00:00,38.2,38.2,38.17,38.19,6900.0,25.044,25.044,25.0243,25.0374,6900.0
2008-03-26 13:05:00,38.18,38.21,38.14,38.16,7000.0,25.0309,25.0505,25.0046,25.0177,7000.0
2008-03-26 13:10:00,38.15,38.18,38.15,38.17,1500.0,25.0112,25.0309,25.0112,25.0243,1500.0
2008-03-26 13:15:00,38.18,38.18,38.15,38.16,3000.0,25.0309,25.0309,25.0112,25.0177,3000.0
2008-03-26 13:20:00,38.15,38.15,38.07,38.07,4300.0,25.0112,25.0112,24.9587,24.9587,4300.0
2008-03-26 13:25:00,38.07,38.09,38.05,38.05,7200.0,24.9587,24.9719,24.9456,24.9456,7200.0
2008-03-26 13:30:00,38.05,38.06,37.94,37.96,9700.0,24.9456,24.9522,24.8735,24.8866,9700.0
2008-03-26 13:35:00,37.95,37.99,37.95,37.99,5800.0,24.8801,24.9063,24.8801,24.9063,5800.0
2008-03-26 13:40:00,38.0,38.0,37.98,37.99,4200.0,24.9129,24.9129,24.8997,24.9063,4200.0
2008-03-26 13:45:00,37.98,38.0,37.98,37.99,2200.0,24.8997,24.9129,24.8997,24.9063,2200.0
2008-03-26 13:50:00,37.99,38.03,37.99,38.0,5000.0,24.9063,24.9325,24.9063,24.9129,5000.0
2008-03-26 13:55:00,38.01,38.05,38.01,38.03,7100.0,24.9194,24.9456,24.9194,24.9325,7100.0
2008-03-26 14:00:00,38.02,38.06,38.01,38.06,23700.0,24.926,24.9522,24.9194,24.9522,23700.0
2008-03-26 14:05:00,38.06,38.07,38.04,38.06,27000.0,24.9522,24.9587,24.9391,24.9522,27000.0
2008-03-26 14:10:00,38.06,38.12,38.06,38.09,5600.0,24.9522,24.9915,24.9522,24.9719,5600.0
2008-03-26 14:15:00,38.1,38.11,38.08,38.08,1400.0,24.9784,24.985,24.9653,24.9653,1400.0
2008-03-26 14:20:00,38.09,38.09,38.01,38.01,5100.0,24.9719,24.9719,24.9194,24.9194,5100.0
2008-03-26 14:25:00,38.01,38.04,38.01,38.02,6200.0,24.9194,24.9391,24.9194,24.926,6200.0
2008-03-26 14:30:00,38.02,38.04,38.0,38.01,10400.0,24.926,24.9391,24.9129,24.9194,10400.0
2008-03-26 14:35:00,38.02,38.04,37.98,37.98,8000.0,24.926,24.9391,24.8997,24.8997,8000.0
2008-03-26 14:40:00,37.98,37.99,37.92,37.92,10500.0,24.8997,24.9063,24.8604,24.8604,10500.0
2008-03-26 14:45:00,37.92,37.95,37.92,37.95,4800.0,24.8604,24.8801,24.8604,24.8801,4800.0
2008-03-26 14:50:00,37.95,37.96,37.94,37.95,2900.0,24.8801,24.8866,24.8735,24.8801,2900.0
2008-03-26 14:55:00,37.95,38.07,37.94,38.07,10100.0,24.8801,24.9587,24.8735,24.9587,10100.0
2008-03-26 15:00:00,38.04,38.07,37.98,38.05,19700.0,24.9391,24.9587,24.8997,24.9456,19700.0
2008-03-26 15:05:00,38.05,38.06,37.99,38.02,13400.0,24.9456,24.9522,24.9063,24.926,13400.0
2008-03-26 15:10:00,38.02,38.03,37.92,37.93,17600.0,24.926,24.9325,24.8604,24.867,17600.0
2008-03-26 15:15:00,37.93,37.99,37.88,37.94,25300.0,24.867,24.9063,24.8342,24.8735,25300.0
2008-03-26 15:20:00,37.94,37.96,37.93,37.94,14600.0,24.8735,24.8866,24.867,24.8735,14600.0
2008-03-26 15:25:00,37.93,37.94,37.88,37.9,30500.0,24.867,24.8735,24.8342,24.8473,30500.0
2008-03-26 15:30:00,37.9,37.92,37.89,37.92,23800.0,24.8473,24.8604,24.8407,24.8604,23800.0
2008-03-26 15:35:00,37.91,38.0,37.9,38.0,20100.0,24.8538,24.9129,24.8473,24.9129,20100.0
2008-03-26 15:40:00,38.0,38.07,37.99,38.06,44300.0,24.9129,24.9587,24.9063,24.9522,44300.0
2008-03-26 15:45:00,38.06,38.1,38.05,38.1,22800.0,24.9522,24.9784,24.9456,24.9784,22800.0
2008-03-26 15:50:00,38.1,38.12,38.07,38.11,34600.0,24.9784,24.9915,24.9587,24.985,34600.0
2008-03-26 15:55:00,38.1,38.12,38.07,38.12,58400.0,24.9784,24.9915,24.9587,24.9915,58400.0
2008-03-27 09:30:00,38.14,38.29,38.14,38.23,16000.0,25.0046,25.103,25.0046,25.0636,16000.0
2008-03-27 09:35:00,38.2,38.32,38.18,38.31,8800.0,25.044,25.1226,25.0309,25.1161,8800.0
2008-03-27 09:40:00,38.31,38.35,38.3,38.32,8300.0,25.1161,25.1423,25.1095,25.1226,8300.0
2008-03-27 09:45:00,38.32,38.41,38.3,38.41,19700.0,25.1226,25.1816,25.1095,25.1816,19700.0
2008-03-27 09:50:00,38.41,38.43,38.31,38.38,18300.0,25.1816,25.1948,25.1161,25.162,18300.0
2008-03-27 09:55:00,38.37,38.39,38.31,38.33,21900.0,25.1554,25.1685,25.1161,25.1292,21900.0
2008-03-27 10:00:00,38.32,38.34,38.21,38.22,24900.0,25.1226,25.1358,25.0505,25.0571,24900.0
2008-03-27 10:05:00,38.2,38.21,38.14,38.16,10700.0,25.044,25.0505,25.0046,25.0177,10700.0
2008-03-27 10:10:00,38.18,38.32,38.16,38.32,15000.0,25.0309,25.1226,25.0177,25.1226,15000.0
2008-03-27 10:15:00,38.33,38.33,38.24,38.24,8100.0,25.1292,25.1292,25.0702,25.0702,8100.0
2008-03-27 10:20:00,38.23,38.23,38.18,38.2,16500.0,25.0636,25.0636,25.0309,25.044,16500.0
2008-03-27 10:25:00,38.2,38.26,38.17,38.18,15800.0,25.044,25.0833,25.0243,25.0309,15800.0
2008-03-27 10:30:00,38.17,38.24,38.17,38.23,12200.0,25.0243,25.0702,25.0243,25.0636,12200.0
2008-03-27 10:35:00,38.22,38.32,38.18,38.29,16000.0,25.0571,25.1226,25.0309,25.103,16000.0
2008-03-27 10:40:00,38.29,38.3,38.25,38.26,11500.0,25.103,25.1095,25.0768,25.0833,11500.0
2008-03-27 10:45:00,38.26,38.28,38.21,38.26,11000.0,25.0833,25.0964,25.0505,25.0833,11000.0
2008-03-27 10:50:00,38.26,38.29,38.25,38.27,9600.0,25.0833,25.103,25.0768,25.0899,9600.0
2008-03-27 10:55:00,38.27,38.28,38.22,38.23,7400.0,25.0899,25.0964,25.0571,25.0636,7400.0
2008-03-27 11:00:00,38.23,38.27,38.22,38.25,9700.0,25.0636,25.0899,25.0571,25.0768,9700.0
2008-03-27 11:05:00,38.25,38.25,38.21,38.22,6700.0,25.0768,25.0768,25.0505,25.0571,6700.0
2008-03-27 11:10:00,38.22,38.25,38.21,38.21,6300.0,25.0571,25.0768,25.0505,25.0505,6300.0
2008-03-27 11:15:00,38.21,38.25,38.17,38.22,8900.0,25.0505,25.0768,25.0243,25.0571,8900.0
2008-03-27 11:20:00,38.23,38.25,38.14,38.16,13100.0,25.0636,25.0768,25.0046,25.0177,13100.0
2008-03-27 11:25:00,38.16,38.17,38.09,38.1,10600.0,25.0177,25.0243,24.9719,24.9784,10600.0
2008-03-27 11:30:00,38.1,38.1,38.07,38.1,6900.0,24.9784,24.9784,24.9587,24.9784,6900.0
2008-03-27 11:35:00,38.09,38.11,38.08,38.11,8600.0,24.9719,24.985,24.9653,24.985,8600.0
2008-03-27 11:40:00,38.1,38.16,38.09,38.16,6900.0,24.9784,25.0177,24.9719,25.0177,6900.0
2008-03-27 11:45:00,38.14,38.15,38.1,38.11,7300.0,25.0046,25.0112,24.9784,24.985,7300.0
2008-03-27 11:50:00,38.12,38.13,38.08,38.11,7100.0,24.9915,24.9981,24.9653,24.985,7100.0
2008-03-27 11:55:00,38.1,38.1,38.07,38.07,3200.0,24.9784,24.9784,24.9587,24.9587,3200.0
2008-03-27 12:00:00,38.06,38.09,38.06,38.09,7500.0,24.9522,24.9719,24.9522,24.9719,7500.0
2008-03-27 12:05:00,38.09,38.15,38.09,38.14,6400.0,24.9719,25.0112,24.9719,25.0046,6400.0
2008-03-27 12:10:00,38.13,38.2,38.13,38.2,7600.0,24.9981,25.044,24.9981,25.044,7600.0
2008-03-27 12:15:00,38.19,38.2,38.17,38.18,7000.0,25.0374,25.044,25.0243,25.0309,7000.0
2008-03-27 12:20:00,38.18,38.25,38.18,38.24,8000.0,25.0309,25.0768,25.0309,25.0702,8000.0
2008-03-27 12:25:00,38.24,38.27,38.23,38.27,11100.0,25.0702,25.0899,25.0636,25.0899,11100.0
2008-03-27 12:30:00,38.27,38.31,38.27,38.3,24600.0,25.0899,25.1161,25.0899,25.1095,24600.0
2008-03-27 12:35:00,38.31,38.37,38.31,38.35,12200.0,25.1161,25.1554,25.1161,25.1423,12200.0
2008-03-27 12:40:00,38.35,38.4,38.35,38.38,10400.0,25.1423,25.1751,25.1423,25.162,10400.0
2008-03-27 12:45:00,38.39,38.39,38.36,38.36,6200.0,25.1685,25.1685,25.1489,25.1489,6200.0
2008-03-27 12:50:00,38.36,38.36,38.34,38.35,8000.0,25.1489,25.1489,25.1358,25.1423,8000.0
2008-03-27 12:55:00,38.36,38.36,38.33,38.33,2600.0,25.1489,25.1489,25.1292,25.1292,2600.0
2008-03-27 13:00:00,38.34,38.34,38.28,38.28,11000.0,25.1358,25.1358,25.0964,25.0964,11000.0
2008-03-27 13:05:00,38.29,38.34,38.28,38.33,8500.0,25.103,25.1358,25.0964,25.1292,8500.0
2008-03-27 13:10:00,38.34,38.42,38.25,38.42,35400.0,25.1358,25.1882,25.0768,25.1882,35400.0
2008-03-27 13:15:00,38.43,38.43,38.38,38.38,10800.0,25.1948,25.1948,25.162,25.162,10800.0
2008-03-27 13:20:00,38.38,38.39,38.33,38.34,8500.0,25.162,25.1685,25.1292,25.1358,8500.0
2008-03-27 13:25:00,38.35,38.37,38.32,38.32,10400.0,25.1423,25.1554,25.1226,25.1226,10400.0
2008-03-27 13:30:00,38.33,38.33,38.3,38.31,13100.0,25.1292,25.1292,25.1095,25.1161,13100.0
2008-03-27 13:35:00,38.32,38.32,38.26,38.26,7600.0,25.1226,25.1226,25.0833,25.0833,7600.0
2008-03-27 13:40:00,38.26,38.27,38.2,38.22,16300.0,25.0833,25.0899,25.044,25.0571,16300.0
2008-03-27 13:45:00,38.21,38.24,38.17,38.22,16000.0,25.0505,25.0702,25.0243,25.0571,16000.0
2008-03-27 13:50:00,38.23,38.28,38.2,38.28,5800.0,25.0636,25.0964,25.044,25.0964,5800.0
2008-03-27 13:55:00,38.28,38.29,38.26,38.27,4400.0,25.0964,25.103,25.0833,25.0899,4400.0
2008-03-27 14:00:00,38.27,38.28,38.2,38.2,9700.0,25.0899,25.0964,25.044,25.044,9700.0
2008-03-27 14:05:00,38.19,38.22,38.17,38.22,10200.0,25.0374,25.0571,25.0243,25.0571,10200.0
2008-03-27 14:10:00,38.22,38.23,38.19,38.2,18000.0,25.0571,25.0636,25.0374,25.044,18000.0
2008-03-27 14:15:00,38.19,38.23,38.19,38.22,14600.0,25.0374,25.0636,25.0374,25.0571,14600.0
2008-03-27 14:20:00,38.23,38.25,38.2,38.24,8300.0,25.0636,25.0768,25.044,25.0702,8300.0
2008-03-27 14:25:00,38.25,38.27,38.22,38.24,9000.0,25.0768,25.0899,25.0571,25.0702,9000.0
2008-03-27 14:30:00,38.24,38.26,38.24,38.25,6600.0,25.0702,25.0833,25.0702,25.0768,6600.0
2008-03-27 14:35:00,38.26,38.35,38.25,38.34,11800.0,25.0833,25.1423,25.0768,25.1358,11800.0
2008-03-27 14:40:00,38.33,38.38,38.33,38.34,5900.0,25.1292,25.162,25.1292,25.1358,5900.0
2008-03-27 14:45:00,38.33,38.35,38.32,38.35,6600.0,25.1292,25.1423,25.1226,25.1423,6600.0
2008-03-27 14:50:00,38.34,38.39,38.3,38.3,23200.0,25.1358,25.1685,25.1095,25.1095,23200.0
2008-03-27 14:55:00,38.31,38.31,38.26,38.27,13100.0,25.1161,25.1161,25.0833,25.0899,13100.0
2008-03-27 15:00:00,38.27,38.28,38.25,38.28,8300.0,25.0899,25.0964,25.0768,25.0964,8300.0
2008-03-27 15:05:00,38.27,38.3,38.27,38.3,11600.0,25.0899,25.1095,25.0899,25.1095,11600.0
2008-03-27 15:10:00,38.3,38.33,38.29,38.32,20000.0,25.1095,25.1292,25.103,25.1226,20000.0
2008-03-27 15:15:00,38.32,38.33,38.29,38.33,10900.0,25.1226,25.1292,25.103,25.1292,10900.0
2008-03-27 15:20:00,38.34,38.34,38.25,38.25,11000.0,25.1358,25.1358,25.0768,25.0768,11000.0
2008-03-27 15:25:00,38.26,38.32,38.26,38.31,12500.0,25.0833,25.1226,25.0833,25.1161,12500.0
2008-03-27 15:30:00,38.31,38.31,38.27,38.27,14700.0,25.1161,25.1161,25.0899,25.0899,14700.0
2008-03-27 15:35:00,38.26,38.26,38.15,38.16,19500.0,25.0833,25.0833,25.0112,25.0177,19500.0
2008-03-27 15:40:00,38.15,38.19,38.14,38.17,28000.0,25.0112,25.0374,25.0046,25.0243,28000.0
2008-03-27 15:45:00,38.17,38.22,38.17,38.21,20800.0,25.0243,25.0571,25.0243,25.0505,20800.0
2008-03-27 15:50:00,38.21,38.21,38.13,38.18,29700.0,25.0505,25.0505,24.9981,25.0309,29700.0
2008-03-27 15:55:00,38.17,38.2,38.15,38.17,34900.0,25.0243,25.044,25.0112,25.0243,34900.0
2008-03-28 09:30:00,38.35,38.67,38.26,38.52,35400.0,25.1423,25.3521,25.0833,25.2538,35400.0
2008-03-28 09:35:00,38.57,38.57,38.4,38.47,8400.0,25.2865,25.2865,25.1751,25.221,8400.0
2008-03-28 09:40:00,38.49,38.49,38.25,38.31,8300.0,25.2341,25.2341,25.0768,25.1161,8300.0
2008-03-28 09:45:00,38.27,38.4,38.23,38.4,7700.0,25.0899,25.1751,25.0636,25.1751,7700.0
2008-03-28 09:50:00,38.4,38.5,38.3,38.32,24800.0,25.1751,25.2407,25.1095,25.1226,24800.0
2008-03-28 09:55:00,38.29,38.3,38.26,38.27,5600.0,25.103,25.1095,25.0833,25.0899,5600.0
2008-03-28 10:00:00,38.27,38.35,38.26,38.34,9400.0,25.0899,25.1423,25.0833,25.1358,9400.0
2008-03-28 10:05:00,38.32,38.34,38.31,38.34,5100.0,25.1226,25.1358,25.1161,25.1358,5100.0
2008-03-28 10:10:00,38.36,38.36,38.25,38.25,6700.0,25.1489,25.1489,25.0768,25.0768,6700.0
2008-03-28 10:15:00,38.25,38.25,38.15,38.15,7800.0,25.0768,25.0768,25.0112,25.0112,7800.0
2008-03-28 10:20:00,38.15,38.18,38.13,38.16,7800.0,25.0112,25.0309,24.9981,25.0177,7800.0
2008-03-28 10:25:00,38.17,38.22,38.17,38.22,6800.0,25.0243,25.0571,25.0243,25.0571,6800.0
2008-03-28 10:30:00,38.19,38.19,38.12,38.12,8400.0,25.0374,25.0374,24.9915,24.9915,8400.0
2008-03-28 10:35:00,38.13,38.13,38.07,38.08,7500.0,24.9981,24.9981,24.9587,24.9653,7500.0
2008-03-28 10:40:00,38.08,38.09,38.06,38.07,10300.0,24.9653,24.9719,24.9522,24.9587,10300.0
2008-03-28 10:45:00,38.06,38.08,38.05,38.06,13900.0,24.9522,24.9653,24.9456,24.9522,13900.0
2008-03-28 10:50:00,38.04,38.05,37.97,38.02,14100.0,24.9391,24.9456,24.8932,24.926,14100.0
2008-03-28 10:55:00,38.03,38.03,37.95,37.97,12500.0,24.9325,24.9325,24.8801,24.8932,12500.0
2008-03-28 11:00:00,37.98,38.04,37.98,38.04,10100.0,24.8997,24.9391,24.8997,24.9391,10100.0
2008-03-28 11:05:00,38.06,38.06,37.99,37.99,15900.0,24.9522,24.9522,24.9063,24.9063,15900.0
2008-03-28 11:10:00,38.0,38.09,37.98,38.08,18200.0,24.9129,24.9719,24.8997,24.9653,18200.0
2008-03-28 11:15:00,38.08,38.1,38.04,38.06,10200.0,24.9653,24.9784,24.9391,24.9522,10200.0
2008-03-28 11:20:00,38.07,38.13,38.03,38.03,19200.0,24.9587,24.9981,24.9325,24.9325,19200.0
2008-03-28 11:25:00,38.04,38.06,38.03,38.06,4100.0,24.9391,24.9522,24.9325,24.9522,4100.0
2008-03-28 11:30:00,38.07,38.07,38.05,38.05,8800.0,24.9587,24.9587,24.9456,24.9456,8800.0
2008-03-28 11:35:00,38.06,38.06,38.01,38.01,5400.0,24.9522,24.9522,24.9194,24.9194,5400.0
2008-03-28 11:40:00,38.01,38.03,37.99,38.03,5200.0,24.9194,24.9325,24.9063,24.9325,5200.0
2008-03-28 11:45:00,38.03,38.03,37.95,37.95,7700.0,24.9325,24.9325,24.8801,24.8801,7700.0
2008-03-28 11:50:00,37.95,37.96,37.93,37.96,13200.0,24.8801,24.8866,24.867,24.8866,13200.0
2008-03-28 11:55:00,37.95,38.04,37.95,37.99,9700.0,24.8801,24.9391,24.8801,24.9063,9700.0
2008-03-28 12:00:00,37.99,37.99,37.95,37.96,7700.0,24.9063,24.9063,24.8801,24.8866,7700.0
2008-03-28 12:05:00,37.97,37.97,37.89,37.91,15300.0,24.8932,24.8932,24.8407,24.8538,15300.0
2008-03-28 12:10:00,37.91,37.91,37.88,37.9,2700.0,24.8538,24.8538,24.8342,24.8473,2700.0
2008-03-28 12:15:00,37.89,37.89,37.84,37.85,9100.0,24.8407,24.8407,24.808,24.8145,9100.0
2008-03-28 12:20:00,37.85,37.93,37.84,37.93,8300.0,24.8145,24.867,24.808,24.867,8300.0
2008-03-28 12:25:00,37.93,37.94,37.92,37.94,2700.0,24.867,24.8735,24.8604,24.8735,2700.0
2008-03-28 12:30:00,37.95,37.99,37.93,37.97,6300.0,24.8801,24.9063,24.867,24.8932,6300.0
2008-03-28 12:35:00,37.96,37.97,37.92,37.93,5800.0,24.8866,24.8932,24.8604,24.867,5800.0
2008-03-28 12:40:00,37.92,37.96,37.91,37.91,4500.0,24.8604,24.8866,24.8538,24.8538,4500.0
2008-03-28 12:45:00,37.93,37.93,37.89,37.9,6500.0,24.867,24.867,24.8407,24.8473,6500.0
2008-03-28 12:50:00,37.9,37.9,37.85,37.88,12200.0,24.8473,24.8473,24.8145,24.8342,12200.0
2008-03-28 12:55:00,37.87,37.88,37.87,37.88,2200.0,24.8276,24.8342,24.8276,24.8342,2200.0
2008-03-28 13:00:00,37.88,37.94,37.88,37.94,3900.0,24.8342,24.8735,24.8342,24.8735,3900.0
2008-03-28 13:05:00,37.94,37.94,37.93,37.93,3600.0,24.8735,24.8735,24.867,24.867,3600.0
2008-03-28 13:10:00,37.94,37.95,37.93,37.95,3200.0,24.8735,24.8801,24.867,24.8801,3200.0
2008-03-28 13:15:00,37.94,37.95,37.91,37.91,7800.0,24.8735,24.8801,24.8538,24.8538,7800.0
2008-03-28 13:20:00,37.91,37.91,37.88,37.88,7100.0,24.8538,24.8538,24.8342,24.8342,7100.0
2008-03-28 13:25:00,37.88,37.89,37.88,37.89,4700.0,24.8342,24.8407,24.8342,24.8407,4700.0
2008-03-28 13:30:00,37.89,37.89,37.82,37.82,12400.0,24.8407,24.8407,24.7948,24.7948,12400.0
2008-03-28 13:35:00,37.83,37.88,37.83,37.88,8400.0,24.8014,24.8342,24.8014,24.8342,8400.0
2008-03-28 13:40:00,37.86,37.89,37.82,37.83,29700.0,24.8211,24.8407,24.7948,24.8014,29700.0
2008-03-28 13:45:00,37.84,37.85,37.84,37.85,5100.0,24.808,24.8145,24.808,24.8145,5100.0
2008-03-28 13:50:00,37.85,37.89,37.84,37.89,12100.0,24.8145,24.8407,24.808,24.8407,12100.0
2008-03-28 13:55:00,37.89,37.89,37.86,37.87,9200.0,24.8407,24.8407,24.8211,24.8276,9200.0
2008-03-28 14:00:00,37.87,37.9,37.87,37.9,4600.0,24.8276,24.8473,24.8276,24.8473,4600.0
2008-03-28 14:05:00,37.9,37.92,37.89,37.9,6600.0,24.8473,24.8604,24.8407,24.8473,6600.0
2008-03-28 14:10:00,37.9,37.9,37.89,37.9,4400.0,24.8473,24.8473,24.8407,24.8473,4400.0
2008-03-28 14:15:00,37.9,37.94,37.89,37.93,10900.0,24.8473,24.8735,24.8407,24.867,10900.0
2008-03-28 14:20:00,37.92,37.95,37.91,37.95,8600.0,24.8604,24.8801,24.8538,24.8801,8600.0
2008-03-28 14:25:00,37.94,37.94,37.88,37.9,10200.0,24.8735,24.8735,24.8342,24.8473,10200.0
2008-03-28 14:30:00,37.92,37.97,37.92,37.96,4300.0,24.8604,24.8932,24.8604,24.8866,4300.0
2008-03-28 14:35:00,37.97,37.97,37.93,37.93,5500.0,24.8932,24.8932,24.867,24.867,5500.0
2008-03-28 14:40:00,37.93,37.94,37.92,37.92,5000.0,24.867,24.8735,24.8604,24.8604,5000.0
2008-03-28 14:45:00,37.93,37.95,37.93,37.95,5000.0,24.867,24.8801,24.867,24.8801,5000.0
2008-03-28 14:50:00,37.94,37.95,37.94,37.95,2700.0,24.8735,24.8801,24.8735,24.8801,2700.0
2008-03-28 14:55:00,37.95,37.98,37.94,37.98,11100.0,24.8801,24.8997,24.8735,24.8997,11100.0
2008-03-28 15:00:00,37.97,37.98,37.96,37.97,13100.0,24.8932,24.8997,24.8866,24.8932,13100.0
2008-03-28 15:05:00,37.97,37.97,37.92,37.92,16900.0,24.8932,24.8932,24.8604,24.8604,16900.0
2008-03-28 15:10:00,37.92,37.93,37.89,37.89,8800.0,24.8604,24.867,24.8407,24.8407,8800.0
2008-03-28 15:15:00,37.87,37.87,37.82,37.84,19100.0,24.8276,24.8276,24.7948,24.808,19100.0
2008-03-28 15:20:00,37.84,37.88,37.83,37.85,13300.0,24.808,24.8342,24.8014,24.8145,13300.0
2008-03-28 15:25:00,37.85,37.88,37.84,37.87,12700.0,24.8145,24.8342,24.808,24.8276,12700.0
2008-03-28 15:30:00,37.86,37.87,37.81,37.82,29200.0,24.8211,24.8276,24.7883,24.7948,29200.0
2008-03-28 15:35:00,37.82,37.83,37.76,37.77,19900.0,24.7948,24.8014,24.7555,24.7621,19900.0
2008-03-28 15:40:00,37.77,37.78,37.75,37.76,24400.0,24.7621,24.7686,24.749,24.7555,24400.0
2008-03-28 15:45:00,37.77,37.83,37.74,37.75,31200.0,24.7621,24.8014,24.7424,24.749,31200.0
2008-03-28 15:50:00,37.75,37.75,37.7,37.72,57400.0,24.749,24.749,24.7162,24.7293,57400.0
2008-03-28 15:55:00,37.71,37.78,37.71,37.76,76200.0,24.7227,24.7686,24.7227,24.7555,76200.0
2008-03-31 09:30:00,37.85,37.85,37.45,37.45,21700.0,24.8145,24.8145,24.5523,24.5523,21700.0
2008-03-31 09:35:00,37.45,37.47,37.34,37.38,13400.0,24.5523,24.5654,24.4802,24.5064,13400.0
2008-03-31 09:40:00,37.38,37.39,37.33,37.38,23100.0,24.5064,24.5129,24.4736,24.5064,23100.0
2008-03-31 09:45:00,37.39,37.43,37.35,37.41,16900.0,24.5129,24.5392,24.4867,24.526,16900.0
2008-03-31 09:50:00,37.41,37.45,37.38,37.44,16500.0,24.526,24.5523,24.5064,24.5457,16500.0
2008-03-31 09:55:00,37.44,37.44,37.32,37.32,10000.0,24.5457,24.5457,24.467,24.467,10000.0
2008-03-31 10:00:00,37.31,37.32,37.26,37.27,18500.0,24.4605,24.467,24.4277,24.4343,18500.0
2008-03-31 10:05:00,37.26,37.32,37.26,37.31,13100.0,24.4277,24.467,24.4277,24.4605,13100.0
2008-03-31 10:10:00,37.32,37.45,37.31,37.45,23800.0,24.467,24.5523,24.4605,24.5523,23800.0
2008-03-31 10:15:00,37.45,37.46,37.34,37.34,19000.0,24.5523,24.5588,24.4802,24.4802,19000.0
2008-03-31 10:20:00,37.34,37.35,37.28,37.28,12800.0,24.4802,24.4867,24.4408,24.4408,12800.0
2008-03-31 10:25:00,37.28,37.29,37.23,37.25,17900.0,24.4408,24.4474,24.408,24.4212,17900.0
2008-03-31 10:30:00,37.25,37.43,37.24,37.4,36900.0,24.4212,24.5392,24.4146,24.5195,36900.0
2008-03-31 10:35:00,37.4,37.51,37.39,37.51,19500.0,24.5195,24.5916,24.5129,24.5916,19500.0
2008-03-31 10:40:00,37.5,37.64,37.5,37.63,21200.0,24.5851,24.6768,24.5851,24.6703,21200.0
2008-03-31 10:45:00,37.63,37.64,37.58,37.58,40200.0,24.6703,24.6768,24.6375,24.6375,40200.0
2008-03-31 10:50:00,37.58,37.63,37.58,37.6,18200.0,24.6375,24.6703,24.6375,24.6506,18200.0
2008-03-31 10:55:00,37.6,37.6,37.53,37.55,29000.0,24.6506,24.6506,24.6047,24.6178,29000.0
2008-03-31 11:00:00,37.55,37.55,37.53,37.53,15600.0,24.6178,24.6178,24.6047,24.6047,15600.0
2008-03-31 11:05:00,37.53,37.54,37.47,37.47,30400.0,24.6047,24.6113,24.5654,24.5654,30400.0
2008-03-31 11:10:00,37.48,37.57,37.44,37.51,33800.0,24.5719,24.6309,24.5457,24.5916,33800.0
2008-03-31 11:15:00,37.51,37.52,37.48,37.52,12100.0,24.5916,24.5982,24.5719,24.5982,12100.0
2008-03-31 11:20:00,37.52,37.53,37.47,37.48,23200.0,24.5982,24.6047,24.5654,24.5719,23200.0
2008-03-31 11:25:00,37.48,37.5,37.47,37.49,12900.0,24.5719,24.5851,24.5654,24.5785,12900.0
2008-03-31 11:30:00,37.49,37.6,37.49,37.6,15200.0,24.5785,24.6506,24.5785,24.6506,15200.0
2008-03-31 11:35:00,37.6,37.61,37.6,37.61,10400.0,24.6506,24.6572,24.6506,24.6572,10400.0
2008-03-31 11:40:00,37.61,37.67,37.61,37.67,10500.0,24.6572,24.6965,24.6572,24.6965,10500.0
2008-03-31 11:45:00,37.67,37.71,37.67,37.69,10200.0,24.6965,24.7227,24.6965,24.7096,10200.0
2008-03-31 11:50:00,37.7,37.72,37.69,37.72,9200.0,24.7162,24.7293,24.7096,24.7293,9200.0
2008-03-31 11:55:00,37.72,37.73,37.71,37.73,6700.0,24.7293,24.7358,24.7227,24.7358,6700.0
2008-03-31 12:00:00,37.73,37.79,37.73,37.79,11000.0,24.7358,24.7752,24.7358,24.7752,11000.0
2008-03-31 12:05:00,37.78,37.79,37.78,37.78,2500.0,24.7686,24.7752,24.7686,24.7686,2500.0
2008-03-31 12:10:00,37.79,37.79,37.78,37.78,2400.0,24.7752,24.7752,24.7686,24.7686,2400.0
2008-03-31 12:15:00,37.78,37.79,37.78,37.79,5800.0,24.7686,24.7752,24.7686,24.7752,5800.0
2008-03-31 12:20:00,37.78,37.79,37.78,37.78,3100.0,24.7686,24.7752,24.7686,24.7686,3100.0
2008-03-31 12:25:00,37.78,37.79,37.78,37.78,6100.0,24.7686,24.7752,24.7686,24.7686,6100.0
2008-03-31 12:30:00,37.78,37.79,37.78,37.79,9200.0,24.7686,24.7752,24.7686,24.7752,9200.0
2008-03-31 12:35:00,37.79,37.79,37.78,37.78,8100.0,24.7752,24.7752,24.7686,24.7686,8100.0
2008-03-31 12:40:00,37.78,37.79,37.77,37.78,5100.0,24.7686,24.7752,24.7621,24.7686,5100.0
2008-03-31 12:45:00,37.78,37.79,37.78,37.78,7800.0,24.7686,24.7752,24.7686,24.7686,7800.0
2008-03-31 12:50:00,37.79,37.79,37.78,37.79,7600.0,24.7752,24.7752,24.7686,24.7752,7600.0
2008-03-31 12:55:00,37.79,37.79,37.78,37.79,8500.0,24.7752,24.7752,24.7686,24.7752,8500.0
2008-03-31 13:00:00,37.79,37.79,37.75,37.76,14200.0,24.7752,24.7752,24.749,24.7555,14200.0
2008-03-31 13:05:00,37.76,37.76,37.75,37.76,5500.0,24.7555,24.7555,24.749,24.7555,5500.0
2008-03-31 13:10:00,37.76,37.76,37.75,37.76,4200.0,24.7555,24.7555,24.749,24.7555,4200.0
2008-03-31 13:15:00,37.76,37.76,37.75,37.76,2900.0,24.7555,24.7555,24.749,24.7555,2900.0
2008-03-31 13:20:00,37.75,37.76,37.75,37.76,9900.0,24.749,24.7555,24.749,24.7555,9900.0
2008-03-31 13:25:00,37.76,37.76,37.75,37.76,8500.0,24.7555,24.7555,24.749,24.7555,8500.0
2008-03-31 13:30:00,37.75,37.8,37.75,37.8,18900.0,24.749,24.7817,24.749,24.7817,18900.0
2008-03-31 13:35:00,37.8,37.8,37.78,37.79,9900.0,24.7817,24.7817,24.7686,24.7752,9900.0
2008-03-31 13:40:00,37.8,37.8,37.79,37.79,4200.0,24.7817,24.7817,24.7752,24.7752,4200.0
2008-03-31 13:45:00,37.8,37.8,37.79,37.8,3900.0,24.7817,24.7817,24.7752,24.7817,3900.0
2008-03-31 13:50:00,37.79,37.8,37.79,37.8,11000.0,24.7752,24.7817,24.7752,24.7817,11000.0
2008-03-31 13:55:00,37.8,37.81,37.79,37.8,7300.0,24.7817,24.7883,24.7752,24.7817,7300.0
2008-03-31 14:00:00,37.8,37.81,37.8,37.8,9800.0,24.7817,24.7883,24.7817,24.7817,9800.0
2008-03-31 14:05:00,37.8,37.83,37.8,37.83,13400.0,24.7817,24.8014,24.7817,24.8014,13400.0
2008-03-31 14:10:00,37.83,37.84,37.82,37.84,7200.0,24.8014,24.808,24.7948,24.808,7200.0
2008-03-31 14:15:00,37.83,37.85,37.83,37.85,16900.0,24.8014,24.8145,24.8014,24.8145,16900.0
2008-03-31 14:20:00,37.85,37.85,37.83,37.85,16500.0,24.8145,24.8145,24.8014,24.8145,16500.0
2008-03-31 14:25:00,37.84,37.85,37.82,37.82,18100.0,24.808,24.8145,24.7948,24.7948,18100.0
2008-03-31 14:30:00,37.82,37.82,37.8,37.8,12100.0,24.7948,24.7948,24.7817,24.7817,12100.0
2008-03-31 14:35:00,37.8,37.8,37.73,37.74,23200.0,24.7817,24.7817,24.7358,24.7424,23200.0
2008-03-31 14:40:00,37.74,37.74,37.71,37.72,11900.0,24.7424,24.7424,24.7227,24.7293,11900.0
2008-03-31 14:45:00,37.71,37.71,37.7,37.71,11800.0,24.7227,24.7227,24.7162,24.7227,11800.0
2008-03-31 14:50:00,37.71,37.71,37.68,37.69,24800.0,24.7227,24.7227,24.7031,24.7096,24800.0
2008-03-31 14:55:00,37.69,37.69,37.67,37.68,18100.0,24.7096,24.7096,24.6965,24.7031,18100.0
2008-03-31 15:00:00,37.68,37.69,37.64,37.65,23300.0,24.7031,24.7096,24.6768,24.6834,23300.0
2008-03-31 15:05:00,37.66,37.66,37.63,37.65,18900.0,24.6899,24.6899,24.6703,24.6834,18900.0
2008-03-31 15:10:00,37.65,37.65,37.61,37.62,25000.0,24.6834,24.6834,24.6572,24.6637,25000.0
2008-03-31 15:15:00,37.61,37.63,37.6,37.63,27700.0,24.6572,24.6703,24.6506,24.6703,27700.0
2008-03-31 15:20:00,37.63,37.65,37.62,37.63,32900.0,24.6703,24.6834,24.6637,24.6703,32900.0
2008-03-31 15:25:00,37.64,37.65,37.58,37.58,28700.0,24.6768,24.6834,24.6375,24.6375,28700.0
2008-03-31 15:30:00,37.58,37.59,37.56,37.57,29400.0,24.6375,24.6441,24.6244,24.6309,29400.0
2008-03-31 15:35:00,37.57,37.58,37.56,37.58,19500.0,24.6309,24.6375,24.6244,24.6375,19500.0
2008-03-31 15:40:00,37.58,37.75,37.57,37.73,60700.0,24.6375,24.749,24.6309,24.7358,60700.0
2008-03-31 15:45:00,37.73,37.78,37.73,37.76,46600.0,24.7358,24.7686,24.7358,24.7555,46600.0
2008-03-31 15:50:00,37.76,37.77,37.69,37.71,65700.0,24.7555,24.7621,24.7096,24.7227,65700.0
2008-03-31 15:55:00,37.71,37.71,37.6,37.66,89000.0,24.7227,24.7227,24.6506,24.6899,89000.0
2008-04-01 09:30:00,37.95,38.0,37.8,37.8,21600.0,24.8801,24.9129,24.7817,24.7817,21600.0
2008-04-01 09:35:00,37.84,37.92,37.63,37.89,25600.0,24.808,24.8604,24.6703,24.8407,25600.0
2008-04-01 09:40:00,37.9,38.06,37.9,38.04,17100.0,24.8473,24.9522,24.8473,24.9391,17100.0
2008-04-01 09:45:00,38.05,38.12,37.98,38.0,21100.0,24.9456,24.9915,24.8997,24.9129,21100.0
2008-04-01 09:50:00,38.0,38.13,37.99,38.13,33300.0,24.9129,24.9981,24.9063,24.9981,33300.0
2008-04-01 09:55:00,38.14,38.32,38.14,38.14,24500.0,25.0046,25.1226,25.0046,25.0046,24500.0
2008-04-01 10:00:00,38.16,38.37,38.16,38.3,19900.0,25.0177,25.1554,25.0177,25.1095,19900.0
2008-04-01 10:05:00,38.3,38.32,38.22,38.27,7700.0,25.1095,25.1226,25.0571,25.0899,7700.0
2008-04-01 10:10:00,38.27,38.31,38.27,38.29,9700.0,25.0899,25.1161,25.0899,25.103,9700.0
2008-04-01 10:15:00,38.29,38.31,38.25,38.27,12400.0,25.103,25.1161,25.0768,25.0899,12400.0
2008-04-01 10:20:00,38.27,38.33,38.27,38.27,27000.0,25.0899,25.1292,25.0899,25.0899,27000.0
2008-04-01 10:25:00,38.27,38.38,38.27,38.38,7500.0,25.0899,25.162,25.0899,25.162,7500.0
2008-04-01 10:30:00,38.38,38.4,38.32,38.37,22500.0,25.162,25.1751,25.1226,25.1554,22500.0
2008-04-01 10:35:00,38.35,38.41,38.35,38.38,7500.0,25.1423,25.1816,25.1423,25.162,7500.0
2008-04-01 10:40:00,38.37,38.45,38.37,38.44,9400.0,25.1554,25.2079,25.1554,25.2013,9400.0
2008-04-01 10:45:00,38.44,38.45,38.37,38.4,13800.0,25.2013,25.2079,25.1554,25.1751,13800.0
2008-04-01 10:50:00,38.39,38.48,38.36,38.47,12300.0,25.1685,25.2275,25.1489,25.221,12300.0
2008-04-01 10:55:00,38.47,38.61,38.47,38.61,28100.0,25.221,25.3128,25.221,25.3128,28100.0
2008-04-01 11:00:00,38.61,38.65,38.59,38.63,19000.0,25.3128,25.339,25.2997,25.3259,19000.0
2008-04-01 11:05:00,38.63,38.64,38.6,38.62,19500.0,25.3259,25.3324,25.3062,25.3193,19500.0
2008-04-01 11:10:00,38.63,38.64,38.58,38.63,16800.0,25.3259,25.3324,25.2931,25.3259,16800.0
2008-04-01 11:15:00,38.63,38.64,38.58,38.63,12300.0,25.3259,25.3324,25.2931,25.3259,12300.0
2008-04-01 11:20:00,38.62,38.64,38.56,38.6,20600.0,25.3193,25.3324,25.28,25.3062,20600.0
2008-04-01 11:25:00,38.6,38.62,38.59,38.62,8500.0,25.3062,25.3193,25.2997,25.3193,8500.0
2008-04-01 11:30:00,38.61,38.65,38.61,38.65,17700.0,25.3128,25.339,25.3128,25.339,17700.0
2008-04-01 11:35:00,38.65,38.69,38.63,38.68,18600.0,25.339,25.3652,25.3259,25.3587,18600.0
2008-04-01 11:40:00,38.68,38.74,38.68,38.7,12400.0,25.3587,25.398,25.3587,25.3718,12400.0
2008-04-01 11:45:00,38.7,38.82,38.7,38.78,22200.0,25.3718,25.4504,25.3718,25.4242,22200.0
2008-04-01 11:50:00,38.77,38.82,38.77,38.79,24200.0,25.4177,25.4504,25.4177,25.4308,24200.0
2008-04-01 11:55:00,38.79,38.82,38.75,38.76,19500.0,25.4308,25.4504,25.4046,25.4111,19500.0
2008-04-01 12:00:00,38.76,38.81,38.76,38.8,11700.0,25.4111,25.4439,25.4111,25.4373,11700.0
2008-04-01 12:05:00,38.8,38.91,38.8,38.87,17200.0,25.4373,25.5094,25.4373,25.4832,17200.0
2008-04-01 12:10:00,38.89,38.96,38.89,38.95,10200.0,25.4963,25.5422,25.4963,25.5357,10200.0
2008-04-01 12:15:00,38.94,38.99,38.93,38.98,16500.0,25.5291,25.5619,25.5226,25.5553,16500.0
2008-04-01 12:20:00,38.98,38.98,38.93,38.95,13700.0,25.5553,25.5553,25.5226,25.5357,13700.0
2008-04-01 12:25:00,38.97,39.0,38.96,38.99,11400.0,25.5488,25.5685,25.5422,25.5619,11400.0
2008-04-01 12:30:00,38.98,39.0,38.97,38.98,14400.0,25.5553,25.5685,25.5488,25.5553,14400.0
2008-04-01 12:35:00,38.98,39.0,38.98,38.99,9000.0,25.5553,25.5685,25.5553,25.5619,9000.0
2008-04-01 12:40:00,38.99,38.99,38.95,38.97,26000.0,25.5619,25.5619,25.5357,25.5488,26000.0
2008-04-01 12:45:00,38.97,38.98,38.89,38.9,26300.0,25.5488,25.5553,25.4963,25.5029,26300.0
2008-04-01 12:50:00,38.9,38.97,38.89,38.95,25000.0,25.5029,25.5488,25.4963,25.5357,25000.0
2008-04-01 12:55:00,38.95,38.95,38.89,38.95,12800.0,25.5357,25.5357,25.4963,25.5357,12800.0
2008-04-01 13:00:00,38.94,39.0,38.93,39.0,11700.0,25.5291,25.5685,25.5226,25.5685,11700.0
2008-04-01 13:05:00,38.98,39.0,38.95,38.98,8700.0,25.5553,25.5685,25.5357,25.5553,8700.0
2008-04-01 13:10:00,38.98,38.99,38.96,38.98,8000.0,25.5553,25.5619,25.5422,25.5553,8000.0
2008-04-01 13:15:00,38.99,39.0,38.98,38.99,9200.0,25.5619,25.5685,25.5553,25.5619,9200.0
2008-04-01 13:20:00,38.99,38.99,38.97,38.98,4700.0,25.5619,25.5619,25.5488,25.5553,4700.0
2008-04-01 13:25:00,38.99,39.07,38.99,39.05,14000.0,25.5619,25.6143,25.5619,25.6012,14000.0
2008-04-01 13:30:00,39.04,39.07,39.03,39.07,8600.0,25.5947,25.6143,25.5881,25.6143,8600.0
2008-04-01 13:35:00,39.07,39.07,38.99,38.99,12600.0,25.6143,25.6143,25.5619,25.5619,12600.0
2008-04-01 13:40:00,39.0,39.0,38.97,38.97,9800.0,25.5685,25.5685,25.5488,25.5488,9800.0
2008-04-01 13:45:00,38.97,39.0,38.95,38.96,10000.0,25.5488,25.5685,25.5357,25.5422,10000.0
2008-04-01 13:50:00,38.96,38.99,38.89,38.89,24400.0,25.5422,25.5619,25.4963,25.4963,24400.0
2008-04-01 13:55:00,38.88,38.9,38.84,38.86,23400.0,25.4898,25.5029,25.4636,25.4767,23400.0
2008-04-01 14:00:00,38.86,38.86,38.79,38.82,24400.0,25.4767,25.4767,25.4308,25.4504,24400.0
2008-04-01 14:05:00,38.82,38.84,38.79,38.84,108400.0,25.4504,25.4636,25.4308,25.4636,108400.0
2008-04-01 14:10:00,38.84,38.86,38.81,38.85,17800.0,25.4636,25.4767,25.4439,25.4701,17800.0
2008-04-01 14:15:00,38.85,38.91,38.84,38.91,8300.0,25.4701,25.5094,25.4636,25.5094,8300.0
2008-04-01 14:20:00,38.92,39.0,38.92,38.98,19600.0,25.516,25.5685,25.516,25.5553,19600.0
2008-04-01 14:25:00,39.0,39.0,38.96,39.0,29300.0,25.5685,25.5685,25.5422,25.5685,29300.0
2008-04-01 14:30:00,39.0,39.08,38.99,39.06,25800.0,25.5685,25.6209,25.5619,25.6078,25800.0
2008-04-01 14:35:00,39.05,39.13,39.04,39.11,21400.0,25.6012,25.6537,25.5947,25.6406,21400.0
2008-04-01 14:40:00,39.12,39.14,39.1,39.12,13600.0,25.6471,25.6602,25.634,25.6471,13600.0
2008-04-01 14:45:00,39.11,39.12,39.07,39.11,16800.0,25.6406,25.6471,25.6143,25.6406,16800.0
2008-04-01 14:50:00,39.1,39.11,39.08,39.1,25200.0,25.634,25.6406,25.6209,25.634,25200.0
2008-04-01 14:55:00,39.1,39.11,39.02,39.02,18700.0,25.634,25.6406,25.5816,25.5816,18700.0
2008-04-01 15:00:00,39.01,39.03,38.99,38.99,22900.0,25.575,25.5881,25.5619,25.5619,22900.0
2008-04-01 15:05:00,38.99,39.09,38.99,39.08,14700.0,25.5619,25.6275,25.5619,25.6209,14700.0
2008-04-01 15:10:00,39.08,39.11,39.07,39.07,28600.0,25.6209,25.6406,25.6143,25.6143,28600.0
2008-04-01 15:15:00,39.08,39.08,39.03,39.06,29500.0,25.6209,25.6209,25.5881,25.6078,29500.0
2008-04-01 15:20:00,39.06,39.07,39.03,39.03,34100.0,25.6078,25.6143,25.5881,25.5881,34100.0
2008-04-01 15:25:00,39.04,39.11,39.04,39.09,28700.0,25.5947,25.6406,25.5947,25.6275,28700.0
2008-04-01 15:30:00,39.1,39.1,39.05,39.06,23200.0,25.634,25.634,25.6012,25.6078,23200.0
2008-04-01 15:35:00,39.06,39.07,38.97,39.02,81900.0,25.6078,25.6143,25.5488,25.5816,81900.0
2008-04-01 15:40:00,39.04,39.14,39.04,39.14,41800.0,25.5947,25.6602,25.5947,25.6602,41800.0
2008-04-01 15:45:00,39.14,39.2,39.14,39.18,26900.0,25.6602,25.6996,25.6602,25.6865,26900.0
2008-04-01 15:50:00,39.18,39.19,39.12,39.17,49100.0,25.6865,25.693,25.6471,25.6799,49100.0
2008-04-01 15:55:00,39.16,39.23,39.16,39.23,52200.0,25.6733,25.7192,25.6733,25.7192,52200.0
2008-04-02 09:30:00,39.2,39.47,39.15,39.21,39700.0,25.6996,25.8766,25.6668,25.7061,39700.0
2008-04-02 09:35:00,39.22,39.3,39.17,39.19,18700.0,25.7127,25.7651,25.6799,25.693,18700.0
2008-04-02 09:40:00,39.21,39.35,39.18,39.33,14100.0,25.7061,25.7979,25.6865,25.7848,14100.0
2008-04-02 09:45:00,39.33,39.35,39.25,39.27,18300.0,25.7848,25.7979,25.7324,25.7455,18300.0
2008-04-02 09:50:00,39.25,39.27,39.18,39.23,22600.0,25.7324,25.7455,25.6865,25.7192,22600.0
2008-04-02 09:55:00,39.23,39.24,39.15,39.23,13400.0,25.7192,25.7258,25.6668,25.7192,13400.0
2008-04-02 10:00:00,39.21,39.26,39.18,39.26,15700.0,25.7061,25.7389,25.6865,25.7389,15700.0
2008-04-02 10:05:00,39.26,39.35,39.25,39.35,14900.0,25.7389,25.7979,25.7324,25.7979,14900.0
2008-04-02 10:10:00,39.33,39.4,39.32,39.4,13300.0,25.7848,25.8307,25.7782,25.8307,13300.0
2008-04-02 10:15:00,39.38,39.41,39.38,39.38,9100.0,25.8176,25.8372,25.8176,25.8176,9100.0
2008-04-02 10:20:00,39.38,39.44,39.38,39.42,8300.0,25.8176,25.8569,25.8176,25.8438,8300.0
2008-04-02 10:25:00,39.43,39.43,39.35,39.39,23000.0,25.8504,25.8504,25.7979,25.8241,23000.0
2008-04-02 10:30:00,39.42,39.46,39.41,39.41,12300.0,25.8438,25.87,25.8372,25.8372,12300.0
2008-04-02 10:35:00,39.41,39.44,39.33,39.33,12000.0,25.8372,25.8569,25.7848,25.7848,12000.0
2008-04-02 10:40:00,39.34,39.34,39.3,39.31,8300.0,25.7914,25.7914,25.7651,25.7717,8300.0
2008-04-02 10:45:00,39.31,39.31,39.24,39.24,10200.0,25.7717,25.7717,25.7258,25.7258,10200.0
2008-04-02 10:50:00,39.27,39.29,39.2,39.2,10800.0,25.7455,25.7586,25.6996,25.6996,10800.0
2008-04-02 10:55:00,39.19,39.32,39.19,39.3,16800.0,25.693,25.7782,25.693,25.7651,16800.0
2008-04-02 11:00:00,39.3,39.31,39.27,39.27,9600.0,25.7651,25.7717,25.7455,25.7455,9600.0
2008-04-02 11:05:00,39.28,39.28,39.21,39.25,12900.0,25.752,25.752,25.7061,25.7324,12900.0
2008-04-02 11:10:00,39.25,39.34,39.23,39.31,21000.0,25.7324,25.7914,25.7192,25.7717,21000.0
2008-04-02 11:15:00,39.32,39.38,39.29,39.37,6100.0,25.7782,25.8176,25.7586,25.811,6100.0
2008-04-02 11:20:00,39.37,39.41,39.36,39.37,5500.0,25.811,25.8372,25.8045,25.811,5500.0
2008-04-02 11:25:00,39.35,39.35,39.31,39.34,7700.0,25.7979,25.7979,25.7717,25.7914,7700.0
2008-04-02 11:30:00,39.34,39.35,39.32,39.35,3600.0,25.7914,25.7979,25.7782,25.7979,3600.0
2008-04-02 11:35:00,39.35,39.38,39.34,39.36,13100.0,25.7979,25.8176,25.7914,25.8045,13100.0
2008-04-02 11:40:00,39.36,39.38,39.35,39.36,7400.0,25.8045,25.8176,25.7979,25.8045,7400.0
2008-04-02 11:45:00,39.36,39.37,39.34,39.35,8400.0,25.8045,25.811,25.7914,25.7979,8400.0
2008-04-02 11:50:00,39.36,39.37,39.35,39.36,9500.0,25.8045,25.811,25.7979,25.8045,9500.0
2008-04-02 11:55:00,39.36,39.38,39.36,39.38,4900.0,25.8045,25.8176,25.8045,25.8176,4900.0
2008-04-02 12:00:00,39.39,39.42,39.39,39.41,10700.0,25.8241,25.8438,25.8241,25.8372,10700.0
2008-04-02 12:05:00,39.41,39.44,39.4,39.42,12200.0,25.8372,25.8569,25.8307,25.8438,12200.0
2008-04-02 12:10:00,39.43,39.43,39.37,39.4,8100.0,25.8504,25.8504,25.811,25.8307,8100.0
2008-04-02 12:15:00,39.38,39.38,39.35,39.38,6400.0,25.8176,25.8176,25.7979,25.8176,6400.0
2008-04-02 12:20:00,39.38,39.39,39.36,39.38,7200.0,25.8176,25.8241,25.8045,25.8176,7200.0
2008-04-02 12:25:00,39.38,39.38,39.34,39.34,4200.0,25.8176,25.8176,25.7914,25.7914,4200.0
2008-04-02 12:30:00,39.34,39.34,39.3,39.31,6400.0,25.7914,25.7914,25.7651,25.7717,6400.0
2008-04-02 12:35:00,39.32,39.33,39.3,39.3,4800.0,25.7782,25.7848,25.7651,25.7651,4800.0
2008-04-02 12:40:00,39.31,39.32,39.29,39.29,4400.0,25.7717,25.7782,25.7586,25.7586,4400.0
2008-04-02 12:45:00,39.3,39.31,39.29,39.3,4900.0,25.7651,25.7717,25.7586,25.7651,4900.0
2008-04-02 12:50:00,39.29,39.32,39.27,39.32,11800.0,25.7586,25.7782,25.7455,25.7782,11800.0
2008-04-02 12:55:00,39.3,39.31,39.26,39.28,10800.0,25.7651,25.7717,25.7389,25.752,10800.0
2008-04-02 13:00:00,39.28,39.28,39.27,39.27,5100.0,25.752,25.752,25.7455,25.7455,5100.0
2008-04-02 13:05:00,39.28,39.3,39.25,39.29,10500.0,25.752,25.7651,25.7324,25.7586,10500.0
2008-04-02 13:10:00,39.29,39.33,39.29,39.29,7200.0,25.7586,25.7848,25.7586,25.7586,7200.0
2008-04-02 13:15:00,39.3,39.3,39.27,39.28,4400.0,25.7651,25.7651,25.7455,25.752,4400.0
2008-04-02 13:20:00,39.27,39.28,39.23,39.27,17300.0,25.7455,25.752,25.7192,25.7455,17300.0
2008-04-02 13:25:00,39.27,39.29,39.27,39.27,3400.0,25.7455,25.7586,25.7455,25.7455,3400.0
2008-04-02 13:30:00,39.29,39.32,39.28,39.28,12200.0,25.7586,25.7782,25.752,25.752,12200.0
2008-04-02 13:35:00,39.27,39.29,39.26,39.29,9000.0,25.7455,25.7586,25.7389,25.7586,9000.0
2008-04-02 13:40:00,39.29,39.33,39.28,39.28,10300.0,25.7586,25.7848,25.752,25.752,10300.0
2008-04-02 13:45:00,39.29,39.33,39.28,39.33,8700.0,25.7586,25.7848,25.752,25.7848,8700.0
2008-04-02 13:50:00,39.32,39.33,39.28,39.29,11700.0,25.7782,25.7848,25.752,25.7586,11700.0
2008-04-02 13:55:00,39.29,39.3,39.26,39.28,11600.0,25.7586,25.7651,25.7389,25.752,11600.0
2008-04-02 14:00:00,39.27,39.27,39.24,39.25,11900.0,25.7455,25.7455,25.7258,25.7324,11900.0
2008-04-02 14:05:00,39.24,39.27,39.24,39.26,12100.0,25.7258,25.7455,25.7258,25.7389,12100.0
2008-04-02 14:10:00,39.25,39.28,39.25,39.27,9900.0,25.7324,25.752,25.7324,25.7455,9900.0
2008-04-02 14:15:00,39.26,39.27,39.24,39.26,7400.0,25.7389,25.7455,25.7258,25.7389,7400.0
2008-04-02 14:20:00,39.27,39.27,39.19,39.19,14200.0,25.7455,25.7455,25.693,25.693,14200.0
2008-04-02 14:25:00,39.19,39.19,39.14,39.16,12800.0,25.693,25.693,25.6602,25.6733,12800.0
2008-04-02 14:30:00,39.16,39.18,39.11,39.12,11800.0,25.6733,25.6865,25.6406,25.6471,11800.0
2008-04-02 14:35:00,39.11,39.11,39.06,39.09,10500.0,25.6406,25.6406,25.6078,25.6275,10500.0
2008-04-02 14:40:00,39.08,39.11,39.07,39.09,8300.0,25.6209,25.6406,25.6143,25.6275,8300.0
2008-04-02 14:45:00,39.09,39.11,39.06,39.09,13500.0,25.6275,25.6406,25.6078,25.6275,13500.0
2008-04-02 14:50:00,39.1,39.11,39.05,39.06,26000.0,25.634,25.6406,25.6012,25.6078,26000.0
2008-04-02 14:55:00,39.06,39.07,39.04,39.05,10900.0,25.6078,25.6143,25.5947,25.6012,10900.0
2008-04-02 15:00:00,39.05,39.05,38.98,38.98,23400.0,25.6012,25.6012,25.5553,25.5553,23400.0
2008-04-02 15:05:00,39.0,39.0,38.93,38.96,21900.0,25.5685,25.5685,25.5226,25.5422,21900.0
2008-04-02 15:10:00,38.96,38.98,38.96,38.97,17900.0,25.5422,25.5553,25.5422,25.5488,17900.0
2008-04-02 15:15:00,38.97,38.99,38.96,38.98,14300.0,25.5488,25.5619,25.5422,25.5553,14300.0
2008-04-02 15:20:00,38.99,39.0,38.97,38.98,16800.0,25.5619,25.5685,25.5488,25.5553,16800.0
2008-04-02 15:25:00,38.98,39.02,38.95,38.98,27300.0,25.5553,25.5816,25.5357,25.5553,27300.0
2008-04-02 15:30:00,39.0,39.0,38.98,38.99,11700.0,25.5685,25.5685,25.5553,25.5619,11700.0
2008-04-02 15:35:00,38.99,38.99,38.93,38.93,24900.0,25.5619,25.5619,25.5226,25.5226,24900.0
2008-04-02 15:40:00,38.94,39.01,38.94,39.01,12800.0,25.5291,25.575,25.5291,25.575,12800.0
2008-04-02 15:45:00,39.01,39.05,39.0,39.05,15500.0,25.575,25.6012,25.5685,25.6012,15500.0
2008-04-02 15:50:00,39.06,39.06,39.02,39.06,32400.0,25.6078,25.6078,25.5816,25.6078,32400.0
2008-04-02 15:55:00,39.06,39.06,39.01,39.02,46000.0,25.6078,25.6078,25.575,25.5816,46000.0
2008-04-03 09:30:00,38.81,38.94,38.81,38.9,10200.0,25.4439,25.5291,25.4439,25.5029,10200.0
2008-04-03 09:35:00,38.91,38.92,38.79,38.8,12000.0,25.5094,25.516,25.4308,25.4373,12000.0
2008-04-03 09:40:00,38.82,38.82,38.71,38.75,11600.0,25.4504,25.4504,25.3783,25.4046,11600.0
2008-04-03 09:45:00,38.7,38.72,38.65,38.71,16700.0,25.3718,25.3849,25.339,25.3783,16700.0
2008-04-03 09:50:00,38.7,38.71,38.63,38.63,21300.0,25.3718,25.3783,25.3259,25.3259,21300.0
2008-04-03 09:55:00,38.63,38.66,38.6,38.66,3900.0,25.3259,25.3455,25.3062,25.3455,3900.0
2008-04-03 10:00:00,38.66,38.74,38.63,38.63,12900.0,25.3455,25.398,25.3259,25.3259,12900.0
2008-04-03 10:05:00,38.67,38.7,38.64,38.68,4000.0,25.3521,25.3718,25.3324,25.3587,4000.0
2008-04-03 10:10:00,38.66,38.69,38.64,38.69,2800.0,25.3455,25.3652,25.3324,25.3652,2800.0
2008-04-03 10:15:00,38.68,38.73,38.67,38.72,4400.0,25.3587,25.3914,25.3521,25.3849,4400.0
2008-04-03 10:20:00,38.72,38.73,38.64,38.71,8700.0,25.3849,25.3914,25.3324,25.3783,8700.0
2008-04-03 10:25:00,38.7,38.8,38.69,38.78,10100.0,25.3718,25.4373,25.3652,25.4242,10100.0
2008-04-03 10:30:00,38.78,38.85,38.77,38.84,4700.0,25.4242,25.4701,25.4177,25.4636,4700.0
2008-04-03 10:35:00,38.84,38.84,38.79,38.79,8500.0,25.4636,25.4636,25.4308,25.4308,8500.0
2008-04-03 10:40:00,38.8,38.88,38.8,38.87,5000.0,25.4373,25.4898,25.4373,25.4832,5000.0
2008-04-03 10:45:00,38.86,38.88,38.85,38.87,5700.0,25.4767,25.4898,25.4701,25.4832,5700.0
2008-04-03 10:50:00,38.87,38.87,38.78,38.8,12500.0,25.4832,25.4832,25.4242,25.4373,12500.0
2008-04-03 10:55:00,38.79,38.8,38.78,38.78,3600.0,25.4308,25.4373,25.4242,25.4242,3600.0
2008-04-03 11:00:00,38.77,38.77,38.73,38.74,6000.0,25.4177,25.4177,25.3914,25.398,6000.0
2008-04-03 11:05:00,38.75,38.77,38.72,38.76,5100.0,25.4046,25.4177,25.3849,25.4111,5100.0
2008-04-03 11:10:00,38.78,38.8,38.76,38.77,3000.0,25.4242,25.4373,25.4111,25.4177,3000.0
2008-04-03 11:15:00,38.78,38.84,38.77,38.84,6800.0,25.4242,25.4636,25.4177,25.4636,6800.0
2008-04-03 11:20:00,38.84,38.89,38.83,38.86,5800.0,25.4636,25.4963,25.457,25.4767,5800.0
2008-04-03 11:25:00,38.86,38.88,38.86,38.87,5300.0,25.4767,25.4898,25.4767,25.4832,5300.0
2008-04-03 11:30:00,38.89,38.95,38.89,38.95,6500.0,25.4963,25.5357,25.4963,25.5357,6500.0
2008-04-03 11:35:00,38.95,38.95,38.92,38.95,7700.0,25.5357,25.5357,25.516,25.5357,7700.0
2008-04-03 11:40:00,38.95,38.95,38.88,38.91,4300.0,25.5357,25.5357,25.4898,25.5094,4300.0
2008-04-03 11:45:00,38.93,38.97,38.92,38.95,4800.0,25.5226,25.5488,25.516,25.5357,4800.0
2008-04-03 11:50:00,38.97,38.99,38.95,38.97,4100.0,25.5488,25.5619,25.5357,25.5488,4100.0
2008-04-03 11:55:00,38.98,38.98,38.94,38.94,2700.0,25.5553,25.5553,25.5291,25.5291,2700.0
2008-04-03 12:00:00,38.95,38.98,38.95,38.98,3400.0,25.5357,25.5553,25.5357,25.5553,3400.0
2008-04-03 12:05:00,38.99,39.0,38.93,38.94,10400.0,25.5619,25.5685,25.5226,25.5291,10400.0
2008-04-03 12:10:00,38.94,38.95,38.92,38.94,9800.0,25.5291,25.5357,25.516,25.5291,9800.0
2008-04-03 12:15:00,38.94,38.94,38.9,38.9,6500.0,25.5291,25.5291,25.5029,25.5029,6500.0
2008-04-03 12:20:00,38.92,38.92,38.89,38.89,3000.0,25.516,25.516,25.4963,25.4963,3000.0
2008-04-03 12:25:00,38.89,38.9,38.89,38.9,1000.0,25.4963,25.5029,25.4963,25.5029,1000.0
2008-04-03 12:30:00,38.89,38.9,38.88,38.9,3100.0,25.4963,25.5029,25.4898,25.5029,3100.0
2008-04-03 12:35:00,38.9,38.94,38.89,38.91,4400.0,25.5029,25.5291,25.4963,25.5094,4400.0
2008-04-03 12:40:00,38.91,38.99,38.91,38.97,7300.0,25.5094,25.5619,25.5094,25.5488,7300.0
2008-04-03 12:45:00,38.96,38.97,38.92,38.96,6800.0,25.5422,25.5488,25.516,25.5422,6800.0
2008-04-03 12:50:00,38.96,38.96,38.93,38.95,4200.0,25.5422,25.5422,25.5226,25.5357,4200.0
2008-04-03 12:55:00,38.96,38.99,38.95,38.98,20900.0,25.5422,25.5619,25.5357,25.5553,20900.0
2008-04-03 13:00:00,38.98,39.02,38.98,39.0,11100.0,25.5553,25.5816,25.5553,25.5685,11100.0
2008-04-03 13:05:00,39.01,39.01,38.94,38.96,11100.0,25.575,25.575,25.5291,25.5422,11100.0
2008-04-03 13:10:00,38.94,38.96,38.91,38.92,5900.0,25.5291,25.5422,25.5094,25.516,5900.0
2008-04-03 13:15:00,38.92,38.95,38.91,38.93,7500.0,25.516,25.5357,25.5094,25.5226,7500.0
2008-04-03 13:20:00,38.93,38.93,38.85,38.86,7300.0,25.5226,25.5226,25.4701,25.4767,7300.0
2008-04-03 13:25:00,38.86,38.87,38.83,38.84,5800.0,25.4767,25.4832,25.457,25.4636,5800.0
2008-04-03 13:30:00,38.84,38.84,38.8,38.8,9200.0,25.4636,25.4636,25.4373,25.4373,9200.0
2008-04-03 13:35:00,38.82,38.85,38.8,38.84,7200.0,25.4504,25.4701,25.4373,25.4636,7200.0
2008-04-03 13:40:00,38.84,38.89,38.78,38.89,38100.0,25.4636,25.4963,25.4242,25.4963,38100.0
2008-04-03 13:45:00,38.89,38.95,38.88,38.94,8700.0,25.4963,25.5357,25.4898,25.5291,8700.0
2008-04-03 13:50:00,38.94,38.95,38.92,38.93,5400.0,25.5291,25.5357,25.516,25.5226,5400.0
2008-04-03 13:55:00,38.94,38.95,38.93,38.95,6000.0,25.5291,25.5357,25.5226,25.5357,6000.0
2008-04-03 14:00:00,38.95,39.02,38.94,39.01,15900.0,25.5357,25.5816,25.5291,25.575,15900.0
2008-04-03 14:05:00,39.02,39.03,39.01,39.02,11100.0,25.5816,25.5881,25.575,25.5816,11100.0
2008-04-03 14:10:00,39.02,39.05,39.01,39.05,9400.0,25.5816,25.6012,25.575,25.6012,9400.0
2008-04-03 14:15:00,39.04,39.06,39.0,39.02,8700.0,25.5947,25.6078,25.5685,25.5816,8700.0
2008-04-03 14:20:00,39.02,39.02,39.0,39.0,4600.0,25.5816,25.5816,25.5685,25.5685,4600.0
2008-04-03 14:25:00,39.0,39.04,39.0,39.02,6900.0,25.5685,25.5947,25.5685,25.5816,6900.0
2008-04-03 14:30:00,39.03,39.06,39.02,39.04,5400.0,25.5881,25.6078,25.5816,25.5947,5400.0
2008-04-03 14:35:00,39.04,39.04,39.0,39.03,8000.0,25.5947,25.5947,25.5685,25.5881,8000.0
2008-04-03 14:40:00,39.03,39.07,39.03,39.06,5100.0,25.5881,25.6143,25.5881,25.6078,5100.0
2008-04-03 14:45:00,39.06,39.07,39.05,39.07,5500.0,25.6078,25.6143,25.6012,25.6143,5500.0
2008-04-03 14:50:00,39.06,39.06,39.04,39.05,5600.0,25.6078,25.6078,25.5947,25.6012,5600.0
2008-04-03 14:55:00,39.05,39.09,39.04,39.09,5700.0,25.6012,25.6275,25.5947,25.6275,5700.0
2008-04-03 15:00:00,39.08,39.08,39.06,39.08,6900.0,25.6209,25.6209,25.6078,25.6209,6900.0
2008-04-03 15:05:00,39.07,39.08,39.04,39.05,11200.0,25.6143,25.6209,25.5947,25.6012,11200.0
2008-04-03 15:10:00,39.04,39.05,39.02,39.03,4200.0,25.5947,25.6012,25.5816,25.5881,4200.0
2008-04-03 15:15:00,39.02,39.03,38.98,38.98,7800.0,25.5816,25.5881,25.5553,25.5553,7800.0
2008-04-03 15:20:00,38.98,38.98,38.96,38.98,8300.0,25.5553,25.5553,25.5422,25.5553,8300.0
2008-04-03 15:25:00,38.97,38.97,38.95,38.95,5900.0,25.5488,25.5488,25.5357,25.5357,5900.0
2008-04-03 15:30:00,38.94,38.96,38.92,38.96,12500.0,25.5291,25.5422,25.516,25.5422,12500.0
2008-04-03 15:35:00,38.95,38.97,38.93,38.93,15400.0,25.5357,25.5488,25.5226,25.5226,15400.0
2008-04-03 15:40:00,38.93,38.94,38.89,38.89,21500.0,25.5226,25.5291,25.4963,25.4963,21500.0
2008-04-03 15:45:00,38.89,38.92,38.87,38.92,15100.0,25.4963,25.516,25.4832,25.516,15100.0
2008-04-03 15:50:00,38.9,38.99,38.89,38.99,23700.0,25.5029,25.5619,25.4963,25.5619,23700.0
2008-04-03 15:55:00,38.99,39.01,38.95,38.99,24900.0,25.5619,25.575,25.5357,25.5619,24900.0
2008-04-04 09:30:00,38.94,39.17,38.85,39.04,22400.0,25.5291,25.6799,25.4701,25.5947,22400.0
2008-04-04 09:35:00,39.07,39.1,38.93,38.94,13300.0,25.6143,25.634,25.5226,25.5291,13300.0
2008-04-04 09:40:00,38.92,38.99,38.92,38.95,14700.0,25.516,25.5619,25.516,25.5357,14700.0
2008-04-04 09:45:00,38.97,39.0,38.9,38.91,9500.0,25.5488,25.5685,25.5029,25.5094,9500.0
2008-04-04 09:50:00,38.91,38.92,38.84,38.91,16400.0,25.5094,25.516,25.4636,25.5094,16400.0
2008-04-04 09:55:00,38.89,38.98,38.89,38.97,7900.0,25.4963,25.5553,25.4963,25.5488,7900.0
2008-04-04 10:00:00,38.97,39.0,38.94,38.97,7200.0,25.5488,25.5685,25.5291,25.5488,7200.0
2008-04-04 10:05:00,38.99,38.99,38.88,38.91,9400.0,25.5619,25.5619,25.4898,25.5094,9400.0
2008-04-04 10:10:00,38.92,38.99,38.92,38.94,12300.0,25.516,25.5619,25.516,25.5291,12300.0
2008-04-04 10:15:00,38.95,38.96,38.92,38.94,7300.0,25.5357,25.5422,25.516,25.5291,7300.0
2008-04-04 10:20:00,38.95,38.96,38.92,38.93,5700.0,25.5357,25.5422,25.516,25.5226,5700.0
2008-04-04 10:25:00,38.95,38.96,38.89,38.91,10700.0,25.5357,25.5422,25.4963,25.5094,10700.0
2008-04-04 10:30:00,38.89,38.92,38.87,38.88,7200.0,25.4963,25.516,25.4832,25.4898,7200.0
2008-04-04 10:35:00,38.86,38.87,38.83,38.83,9700.0,25.4767,25.4832,25.457,25.457,9700.0
2008-04-04 10:40:00,38.85,38.9,38.85,38.89,5100.0,25.4701,25.5029,25.4701,25.4963,5100.0
2008-04-04 10:45:00,38.89,38.93,38.88,38.91,8600.0,25.4963,25.5226,25.4898,25.5094,8600.0
2008-04-04 10:50:00,38.93,38.97,38.93,38.97,6700.0,25.5226,25.5488,25.5226,25.5488,6700.0
2008-04-04 10:55:00,38.97,38.98,38.95,38.98,5600.0,25.5488,25.5553,25.5357,25.5553,5600.0
2008-04-04 11:00:00,38.98,39.01,38.96,39.0,35400.0,25.5553,25.575,25.5422,25.5685,35400.0
2008-04-04 11:05:00,39.0,39.05,38.99,39.03,11800.0,25.5685,25.6012,25.5619,25.5881,11800.0
2008-04-04 11:10:00,39.02,39.04,38.99,39.04,7100.0,25.5816,25.5947,25.5619,25.5947,7100.0
2008-04-04 11:15:00,39.03,39.05,38.99,39.01,7300.0,25.5881,25.6012,25.5619,25.575,7300.0
2008-04-04 11:20:00,39.0,39.03,39.0,39.03,3400.0,25.5685,25.5881,25.5685,25.5881,3400.0
2008-04-04 11:25:00,39.02,39.07,39.01,39.04,8900.0,25.5816,25.6143,25.575,25.5947,8900.0
2008-04-04 11:30:00,39.03,39.04,38.96,39.02,7600.0,25.5881,25.5947,25.5422,25.5816,7600.0
2008-04-04 11:35:00,39.01,39.02,38.98,38.98,5200.0,25.575,25.5816,25.5553,25.5553,5200.0
2008-04-04 11:40:00,38.98,38.99,38.96,38.96,4100.0,25.5553,25.5619,25.5422,25.5422,4100.0
2008-04-04 11:45:00,38.96,38.97,38.9,38.9,9200.0,25.5422,25.5488,25.5029,25.5029,9200.0
2008-04-04 11:50:00,38.89,38.92,38.87,38.9,15400.0,25.4963,25.516,25.4832,25.5029,15400.0
2008-04-04 11:55:00,38.91,38.91,38.87,38.87,3500.0,25.5094,25.5094,25.4832,25.4832,3500.0
2008-04-04 12:00:00,38.88,38.88,38.86,38.87,6900.0,25.4898,25.4898,25.4767,25.4832,6900.0
2008-04-04 12:05:00,38.87,38.88,38.86,38.88,16500.0,25.4832,25.4898,25.4767,25.4898,16500.0
2008-04-04 12:10:00,38.88,38.92,38.87,38.89,16900.0,25.4898,25.516,25.4832,25.4963,16900.0
2008-04-04 12:15:00,38.89,38.96,38.89,38.95,11500.0,25.4963,25.5422,25.4963,25.5357,11500.0
2008-04-04 12:20:00,38.95,38.96,38.93,38.94,5300.0,25.5357,25.5422,25.5226,25.5291,5300.0
2008-04-04 12:25:00,38.94,38.96,38.93,38.96,5200.0,25.5291,25.5422,25.5226,25.5422,5200.0
2008-04-04 12:30:00,38.96,38.96,38.93,38.95,9900.0,25.5422,25.5422,25.5226,25.5357,9900.0
2008-04-04 12:35:00,38.96,39.0,38.95,38.99,13000.0,25.5422,25.5685,25.5357,25.5619,13000.0
2008-04-04 12:40:00,38.99,39.0,38.97,39.0,6700.0,25.5619,25.5685,25.5488,25.5685,6700.0
2008-04-04 12:45:00,39.0,39.03,38.99,39.02,7300.0,25.5685,25.5881,25.5619,25.5816,7300.0
2008-04-04 12:50:00,39.02,39.05,39.02,39.05,4500.0,25.5816,25.6012,25.5816,25.6012,4500.0
2008-04-04 12:55:00,39.05,39.06,39.02,39.06,8500.0,25.6012,25.6078,25.5816,25.6078,8500.0
2008-04-04 13:00:00,39.06,39.09,39.06,39.06,6500.0,25.6078,25.6275,25.6078,25.6078,6500.0
2008-04-04 13:05:00,39.06,39.07,39.02,39.03,5700.0,25.6078,25.6143,25.5816,25.5881,5700.0
2008-04-04 13:10:00,39.03,39.04,39.0,39.04,5300.0,25.5881,25.5947,25.5685,25.5947,5300.0
2008-04-04 13:15:00,39.04,39.05,39.03,39.05,4700.0,25.5947,25.6012,25.5881,25.6012,4700.0
2008-04-04 13:20:00,39.05,39.06,38.99,38.99,9200.0,25.6012,25.6078,25.5619,25.5619,9200.0
2008-04-04 13:25:00,39.01,39.03,39.01,39.02,17200.0,25.575,25.5881,25.575,25.5816,17200.0
2008-04-04 13:30:00,39.02,39.05,39.01,39.02,15900.0,25.5816,25.6012,25.575,25.5816,15900.0
2008-04-04 13:35:00,39.01,39.02,38.97,38.97,10500.0,25.575,25.5816,25.5488,25.5488,10500.0
2008-04-04 13:40:00,38.97,39.02,38.92,39.02,88300.0,25.5488,25.5816,25.516,25.5816,88300.0
2008-04-04 13:45:00,39.01,39.02,38.96,39.0,12200.0,25.575,25.5816,25.5422,25.5685,12200.0
2008-04-04 13:50:00,39.0,39.01,38.95,38.97,12000.0,25.5685,25.575,25.5357,25.5488,12000.0
2008-04-04 13:55:00,38.97,39.0,38.97,39.0,5900.0,25.5488,25.5685,25.5488,25.5685,5900.0
2008-04-04 14:00:00,38.99,39.05,38.99,39.05,12200.0,25.5619,25.6012,25.5619,25.6012,12200.0
2008-04-04 14:05:00,39.05,39.06,39.04,39.06,7100.0,25.6012,25.6078,25.5947,25.6078,7100.0
2008-04-04 14:10:00,39.05,39.06,39.04,39.05,7600.0,25.6012,25.6078,25.5947,25.6012,7600.0
2008-04-04 14:15:00,39.04,39.07,39.04,39.05,9200.0,25.5947,25.6143,25.5947,25.6012,9200.0
2008-04-04 14:20:00,39.07,39.09,39.06,39.09,6100.0,25.6143,25.6275,25.6078,25.6275,6100.0
2008-04-04 14:25:00,39.09,39.09,39.07,39.08,9500.0,25.6275,25.6275,25.6143,25.6209,9500.0
2008-04-04 14:30:00,39.08,39.08,39.03,39.07,10900.0,25.6209,25.6209,25.5881,25.6143,10900.0
2008-04-04 14:35:00,39.08,39.09,39.06,39.07,6000.0,25.6209,25.6275,25.6078,25.6143,6000.0
2008-04-04 14:40:00,39.07,39.12,39.07,39.12,16900.0,25.6143,25.6471,25.6143,25.6471,16900.0
2008-04-04 14:45:00,39.1,39.11,39.08,39.09,6700.0,25.634,25.6406,25.6209,25.6275,6700.0
2008-04-04 14:50:00,39.09,39.11,39.07,39.07,8000.0,25.6275,25.6406,25.6143,25.6143,8000.0
2008-04-04 14:55:00,39.08,39.1,39.08,39.09,4800.0,25.6209,25.634,25.6209,25.6275,4800.0
2008-04-04 15:00:00,39.08,39.09,39.02,39.03,10400.0,25.6209,25.6275,25.5816,25.5881,10400.0
2008-04-04 15:05:00,39.03,39.03,39.0,39.01,9900.0,25.5881,25.5881,25.5685,25.575,9900.0
2008-04-04 15:10:00,39.0,39.01,38.92,38.94,10300.0,25.5685,25.575,25.516,25.5291,10300.0
2008-04-04 15:15:00,38.94,38.96,38.92,38.95,9200.0,25.5291,25.5422,25.516,25.5357,9200.0
2008-04-04 15:20:00,38.95,38.96,38.93,38.93,8100.0,25.5357,25.5422,25.5226,25.5226,8100.0
2008-04-04 15:25:00,38.95,38.95,38.92,38.93,13600.0,25.5357,25.5357,25.516,25.5226,13600.0
2008-04-04 15:30:00,38.93,38.94,38.88,38.9,14000.0,25.5226,25.5291,25.4898,25.5029,14000.0
2008-04-04 15:35:00,38.92,38.94,38.87,38.88,8900.0,25.516,25.5291,25.4832,25.4898,8900.0
2008-04-04 15:40:00,38.88,38.95,38.87,38.94,21100.0,25.4898,25.5357,25.4832,25.5291,21100.0
2008-04-04 15:45:00,38.94,38.94,38.88,38.93,12600.0,25.5291,25.5291,25.4898,25.5226,12600.0
2008-04-04 15:50:00,38.93,39.0,38.92,38.99,20800.0,25.5226,25.5685,25.516,25.5619,20800.0
2008-04-04 15:55:00,38.99,39.0,38.95,38.99,23300.0,25.5619,25.5685,25.5357,25.5619,23300.0
2008-04-07 09:30:00,39.24,39.24,39.06,39.13,19900.0,25.7258,25.7258,25.6078,25.6537,19900.0
2008-04-07 09:35:00,39.07,39.15,39.06,39.1,10200.0,25.6143,25.6668,25.6078,25.634,10200.0
2008-04-07 09:40:00,39.09,39.09,39.0,39.01,12900.0,25.6275,25.6275,25.5685,25.575,12900.0
2008-04-07 09:45:00,39.0,39.05,39.0,39.04,15100.0,25.5685,25.6012,25.5685,25.5947,15100.0
2008-04-07 09:50:00,39.04,39.19,39.04,39.13,23700.0,25.5947,25.693,25.5947,25.6537,23700.0
2008-04-07 09:55:00,39.13,39.17,39.07,39.09,13800.0,25.6537,25.6799,25.6143,25.6275,13800.0
2008-04-07 10:00:00,39.11,39.11,38.97,38.99,6300.0,25.6406,25.6406,25.5488,25.5619,6300.0
2008-04-07 10:05:00,39.0,39.05,38.99,39.0,7000.0,25.5685,25.6012,25.5619,25.5685,7000.0
2008-04-07 10:10:00,39.01,39.07,39.0,39.04,6600.0,25.575,25.6143,25.5685,25.5947,6600.0
2008-04-07 10:15:00,39.05,39.06,39.04,39.05,7700.0,25.6012,25.6078,25.5947,25.6012,7700.0
2008-04-07 10:20:00,39.06,39.06,39.02,39.03,8200.0,25.6078,25.6078,25.5816,25.5881,8200.0
2008-04-07 10:25:00,39.03,39.06,38.99,39.05,10500.0,25.5881,25.6078,25.5619,25.6012,10500.0
2008-04-07 10:30:00,39.06,39.07,39.03,39.04,10500.0,25.6078,25.6143,25.5881,25.5947,10500.0
2008-04-07 10:35:00,39.03,39.07,39.03,39.05,6500.0,25.5881,25.6143,25.5881,25.6012,6500.0
2008-04-07 10:40:00,39.07,39.08,39.06,39.07,3800.0,25.6143,25.6209,25.6078,25.6143,3800.0
2008-04-07 10:45:00,39.07,39.12,39.07,39.1,9600.0,25.6143,25.6471,25.6143,25.634,9600.0
2008-04-07 10:50:00,39.11,39.12,39.1,39.11,3800.0,25.6406,25.6471,25.634,25.6406,3800.0
2008-04-07 10:55:00,39.11,39.19,39.11,39.19,7700.0,25.6406,25.693,25.6406,25.693,7700.0
2008-04-07 11:00:00,39.2,39.21,39.15,39.15,10300.0,25.6996,25.7061,25.6668,25.6668,10300.0
2008-04-07 11:05:00,39.14,39.17,39.1,39.17,14100.0,25.6602,25.6799,25.634,25.6799,14100.0
2008-04-07 11:10:00,39.17,39.17,39.16,39.17,6200.0,25.6799,25.6799,25.6733,25.6799,6200.0
2008-04-07 11:15:00,39.17,39.19,39.16,39.19,3700.0,25.6799,25.693,25.6733,25.693,3700.0
2008-04-07 11:20:00,39.2,39.22,39.17,39.17,8300.0,25.6996,25.7127,25.6799,25.6799,8300.0
2008-04-07 11:25:00,39.16,39.18,39.15,39.17,4600.0,25.6733,25.6865,25.6668,25.6799,4600.0
2008-04-07 11:30:00,39.17,39.2,39.15,39.19,10500.0,25.6799,25.6996,25.6668,25.693,10500.0
2008-04-07 11:35:00,39.2,39.2,39.19,39.2,7100.0,25.6996,25.6996,25.693,25.6996,7100.0
2008-04-07 11:40:00,39.2,39.24,39.2,39.23,7800.0,25.6996,25.7258,25.6996,25.7192,7800.0
2008-04-07 11:45:00,39.22,39.24,39.22,39.23,3500.0,25.7127,25.7258,25.7127,25.7192,3500.0
2008-04-07 11:50:00,39.24,39.24,39.22,39.23,4400.0,25.7258,25.7258,25.7127,25.7192,4400.0
2008-04-07 11:55:00,39.24,39.24,39.21,39.21,5900.0,25.7258,25.7258,25.7061,25.7061,5900.0
2008-04-07 12:00:00,39.21,39.23,39.21,39.22,5400.0,25.7061,25.7192,25.7061,25.7127,5400.0
2008-04-07 12:05:00,39.24,39.25,39.23,39.25,7000.0,25.7258,25.7324,25.7192,25.7324,7000.0
2008-04-07 12:10:00,39.24,39.25,39.23,39.23,5900.0,25.7258,25.7324,25.7192,25.7192,5900.0
2008-04-07 12:15:00,39.24,39.24,39.23,39.23,3700.0,25.7258,25.7258,25.7192,25.7192,3700.0
2008-04-07 12:20:00,39.23,39.25,39.23,39.24,4800.0,25.7192,25.7324,25.7192,25.7258,4800.0
2008-04-07 12:25:00,39.24,39.24,39.23,39.24,3500.0,25.7258,25.7258,25.7192,25.7258,3500.0
2008-04-07 12:30:00,39.24,39.24,39.22,39.22,8600.0,25.7258,25.7258,25.7127,25.7127,8600.0
2008-04-07 12:35:00,39.22,39.26,39.22,39.26,4900.0,25.7127,25.7389,25.7127,25.7389,4900.0
2008-04-07 12:40:00,39.26,39.28,39.24,39.27,6700.0,25.7389,25.752,25.7258,25.7455,6700.0
2008-04-07 12:45:00,39.28,39.29,39.26,39.28,6500.0,25.752,25.7586,25.7389,25.752,6500.0
2008-04-07 12:50:00,39.3,39.3,39.23,39.25,8300.0,25.7651,25.7651,25.7192,25.7324,8300.0
2008-04-07 12:55:00,39.25,39.26,39.23,39.26,1900.0,25.7324,25.7389,25.7192,25.7389,1900.0
2008-04-07 13:00:00,39.26,39.28,39.24,39.25,5900.0,25.7389,25.752,25.7258,25.7324,5900.0
2008-04-07 13:05:00,39.24,39.25,39.22,39.24,6200.0,25.7258,25.7324,25.7127,25.7258,6200.0
2008-04-07 13:10:00,39.24,39.26,39.19,39.25,10400.0,25.7258,25.7389,25.693,25.7324,10400.0
2008-04-07 13:15:00,39.24,39.26,39.24,39.25,9400.0,25.7258,25.7389,25.7258,25.7324,9400.0
2008-04-07 13:20:00,39.24,39.26,39.24,39.24,3000.0,25.7258,25.7389,25.7258,25.7258,3000.0
2008-04-07 13:25:00,39.24,39.26,39.24,39.25,5100.0,25.7258,25.7389,25.7258,25.7324,5100.0
2008-04-07 13:30:00,39.25,39.26,39.24,39.25,4200.0,25.7324,25.7389,25.7258,25.7324,4200.0
2008-04-07 13:35:00,39.25,39.27,39.24,39.26,4500.0,25.7324,25.7455,25.7258,25.7389,4500.0
2008-04-07 13:40:00,39.25,39.27,39.25,39.26,2400.0,25.7324,25.7455,25.7324,25.7389,2400.0
2008-04-07 13:45:00,39.26,39.27,39.23,39.27,6700.0,25.7389,25.7455,25.7192,25.7455,6700.0
2008-04-07 13:50:00,39.27,39.29,39.26,39.28,5600.0,25.7455,25.7586,25.7389,25.752,5600.0
2008-04-07 13:55:00,39.28,39.31,39.28,39.29,4200.0,25.752,25.7717,25.752,25.7586,4200.0
2008-04-07 14:00:00,39.3,39.3,39.29,39.29,2900.0,25.7651,25.7651,25.7586,25.7586,2900.0
2008-04-07 14:05:00,39.29,39.31,39.29,39.31,6900.0,25.7586,25.7717,25.7586,25.7717,6900.0
2008-04-07 14:10:00,39.32,39.32,39.28,39.28,15600.0,25.7782,25.7782,25.752,25.752,15600.0
2008-04-07 14:15:00,39.28,39.29,39.27,39.28,7200.0,25.752,25.7586,25.7455,25.752,7200.0
2008-04-07 14:20:00,39.28,39.29,39.25,39.27,11800.0,25.752,25.7586,25.7324,25.7455,11800.0
2008-04-07 14:25:00,39.28,39.33,39.28,39.32,10800.0,25.752,25.7848,25.752,25.7782,10800.0
2008-04-07 14:30:00,39.31,39.32,39.26,39.29,12700.0,25.7717,25.7782,25.7389,25.7586,12700.0
2008-04-07 14:35:00,39.29,39.33,39.24,39.33,12400.0,25.7586,25.7848,25.7258,25.7848,12400.0
2008-04-07 14:40:00,39.33,39.34,39.29,39.33,9400.0,25.7848,25.7914,25.7586,25.7848,9400.0
2008-04-07 14:45:00,39.33,39.35,39.33,39.33,6000.0,25.7848,25.7979,25.7848,25.7848,6000.0
2008-04-07 14:50:00,39.33,39.34,39.3,39.31,7500.0,25.7848,25.7914,25.7651,25.7717,7500.0
2008-04-07 14:55:00,39.3,39.3,39.25,39.25,7800.0,25.7651,25.7651,25.7324,25.7324,7800.0
2008-04-07 15:00:00,39.25,39.25,39.22,39.25,10100.0,25.7324,25.7324,25.7127,25.7324,10100.0
2008-04-07 15:05:00,39.24,39.24,39.19,39.2,14500.0,25.7258,25.7258,25.693,25.6996,14500.0
2008-04-07 15:10:00,39.18,39.23,39.18,39.22,10600.0,25.6865,25.7192,25.6865,25.7127,10600.0
2008-04-07 15:15:00,39.21,39.23,39.19,39.21,11700.0,25.7061,25.7192,25.693,25.7061,11700.0
2008-04-07 15:20:00,39.2,39.23,39.2,39.22,10000.0,25.6996,25.7192,25.6996,25.7127,10000.0
2008-04-07 15:25:00,39.22,39.23,39.21,39.22,5500.0,25.7127,25.7192,25.7061,25.7127,5500.0
2008-04-07 15:30:00,39.22,39.23,39.12,39.12,22300.0,25.7127,25.7192,25.6471,25.6471,22300.0
2008-04-07 15:35:00,39.12,39.15,39.09,39.13,8400.0,25.6471,25.6668,25.6275,25.6537,8400.0
2008-04-07 15:40:00,39.13,39.18,39.13,39.18,13000.0,25.6537,25.6865,25.6537,25.6865,13000.0
2008-04-07 15:45:00,39.17,39.21,39.17,39.19,8900.0,25.6799,25.7061,25.6799,25.693,8900.0
2008-04-07 15:50:00,39.18,39.2,39.15,39.15,18700.0,25.6865,25.6996,25.6668,25.6668,18700.0
2008-04-07 15:55:00,39.15,39.2,39.15,39.18,21200.0,25.6668,25.6996,25.6668,25.6865,21200.0
2008-04-08 09:30:00,39.05,39.16,39.05,39.12,7800.0,25.6012,25.6733,25.6012,25.6471,7800.0
2008-04-08 09:35:00,39.12,39.13,38.96,38.96,3100.0,25.6471,25.6537,25.5422,25.5422,3100.0
2008-04-08 09:40:00,38.97,38.97,38.93,38.95,7200.0,25.5488,25.5488,25.5226,25.5357,7200.0
2008-04-08 09:45:00,38.95,38.98,38.94,38.96,4600.0,25.5357,25.5553,25.5291,25.5422,4600.0
2008-04-08 09:50:00,38.96,38.98,38.85,38.85,12300.0,25.5422,25.5553,25.4701,25.4701,12300.0
2008-04-08 09:55:00,38.84,38.85,38.78,38.81,10000.0,25.4636,25.4701,25.4242,25.4439,10000.0
2008-04-08 10:00:00,38.81,38.83,38.77,38.78,7000.0,25.4439,25.457,25.4177,25.4242,7000.0
2008-04-08 10:05:00,38.81,38.81,38.72,38.73,11900.0,25.4439,25.4439,25.3849,25.3914,11900.0
2008-04-08 10:10:00,38.73,38.78,38.73,38.76,4300.0,25.3914,25.4242,25.3914,25.4111,4300.0
2008-04-08 10:15:00,38.74,39.1,38.74,38.79,12600.0,25.398,25.634,25.398,25.4308,12600.0
2008-04-08 10:20:00,38.78,38.81,38.78,38.78,6300.0,25.4242,25.4439,25.4242,25.4242,6300.0
2008-04-08 10:25:00,38.78,38.8,38.76,38.8,2200.0,25.4242,25.4373,25.4111,25.4373,2200.0
2008-04-08 10:30:00,38.79,38.83,38.79,38.82,5400.0,25.4308,25.457,25.4308,25.4504,5400.0
2008-04-08 10:35:00,38.81,38.81,38.77,38.78,5500.0,25.4439,25.4439,25.4177,25.4242,5500.0
2008-04-08 10:40:00,38.77,38.87,38.77,38.85,6200.0,25.4177,25.4832,25.4177,25.4701,6200.0
2008-04-08 10:45:00,38.86,38.88,38.84,38.86,5000.0,25.4767,25.4898,25.4636,25.4767,5000.0
2008-04-08 10:50:00,38.87,38.89,38.85,38.89,2900.0,25.4832,25.4963,25.4701,25.4963,2900.0
2008-04-08 10:55:00,38.87,38.88,38.85,38.86,4900.0,25.4832,25.4898,25.4701,25.4767,4900.0
2008-04-08 11:00:00,38.86,38.88,38.86,38.88,4200.0,25.4767,25.4898,25.4767,25.4898,4200.0
2008-04-08 11:05:00,38.89,38.91,38.89,38.9,3300.0,25.4963,25.5094,25.4963,25.5029,3300.0
2008-04-08 11:10:00,38.91,38.95,38.91,38.95,8400.0,25.5094,25.5357,25.5094,25.5357,8400.0
2008-04-08 11:15:00,38.95,38.97,38.94,38.97,4600.0,25.5357,25.5488,25.5291,25.5488,4600.0
2008-04-08 11:20:00,38.97,38.98,38.95,38.96,5500.0,25.5488,25.5553,25.5357,25.5422,5500.0
2008-04-08 11:25:00,38.95,38.97,38.94,38.96,5400.0,25.5357,25.5488,25.5291,25.5422,5400.0
2008-04-08 11:30:00,38.94,38.94,38.92,38.93,4400.0,25.5291,25.5291,25.516,25.5226,4400.0
2008-04-08 11:35:00,38.94,38.94,38.9,38.9,4000.0,25.5291,25.5291,25.5029,25.5029,4000.0
2008-04-08 11:40:00,38.9,38.93,38.89,38.93,3300.0,25.5029,25.5226,25.4963,25.5226,3300.0
2008-04-08 11:45:00,38.94,38.95,38.89,38.9,5600.0,25.5291,25.5357,25.4963,25.5029,5600.0
2008-04-08 11:50:00,38.9,38.92,38.89,38.91,2200.0,25.5029,25.516,25.4963,25.5094,2200.0
2008-04-08 11:55:00,38.91,38.95,38.91,38.93,1900.0,25.5094,25.5357,25.5094,25.5226,1900.0
2008-04-08 12:00:00,38.94,38.96,38.93,38.93,2100.0,25.5291,25.5422,25.5226,25.5226,2100.0
2008-04-08 12:05:00,38.93,38.94,38.93,38.93,2600.0,25.5226,25.5291,25.5226,25.5226,2600.0
2008-04-08 12:10:00,38.93,38.93,38.89,38.91,5900.0,25.5226,25.5226,25.4963,25.5094,5900.0
2008-04-08 12:15:00,38.9,38.91,38.9,38.91,1800.0,25.5029,25.5094,25.5029,25.5094,1800.0
2008-04-08 12:20:00,38.91,38.92,38.9,38.9,6300.0,25.5094,25.516,25.5029,25.5029,6300.0
2008-04-08 12:25:00,38.9,38.9,38.83,38.85,5100.0,25.5029,25.5029,25.457,25.4701,5100.0
2008-04-08 12:30:00,38.84,38.87,38.84,38.86,3700.0,25.4636,25.4832,25.4636,25.4767,3700.0
2008-04-08 12:35:00,38.86,38.88,38.86,38.87,2600.0,25.4767,25.4898,25.4767,25.4832,2600.0
2008-04-08 12:40:00,38.87,38.87,38.85,38.85,2000.0,25.4832,25.4832,25.4701,25.4701,2000.0
2008-04-08 12:45:00,38.86,38.86,38.85,38.86,3100.0,25.4767,25.4767,25.4701,25.4767,3100.0
2008-04-08 12:50:00,38.85,38.87,38.85,38.86,4000.0,25.4701,25.4832,25.4701,25.4767,4000.0
2008-04-08 12:55:00,38.85,38.87,38.85,38.86,1800.0,25.4701,25.4832,25.4701,25.4767,1800.0
2008-04-08 13:00:00,38.86,38.88,38.85,38.86,4100.0,25.4767,25.4898,25.4701,25.4767,4100.0
2008-04-08 13:05:00,38.86,38.86,38.84,38.85,2500.0,25.4767,25.4767,25.4636,25.4701,2500.0
2008-04-08 13:10:00,38.84,38.85,38.83,38.85,2200.0,25.4636,25.4701,25.457,25.4701,2200.0
2008-04-08 13:15:00,38.85,38.86,38.82,38.84,2600.0,25.4701,25.4767,25.4504,25.4636,2600.0
2008-04-08 13:20:00,38.85,38.87,38.84,38.87,3000.0,25.4701,25.4832,25.4636,25.4832,3000.0
2008-04-08 13:25:00,38.88,38.89,38.86,38.88,2300.0,25.4898,25.4963,25.4767,25.4898,2300.0
2008-04-08 13:30:00,38.88,38.9,38.85,38.85,3000.0,25.4898,25.5029,25.4701,25.4701,3000.0
2008-04-08 13:35:00,38.86,38.9,38.84,38.9,4600.0,25.4767,25.5029,25.4636,25.5029,4600.0
2008-04-08 13:40:00,38.89,38.89,38.82,38.83,4300.0,25.4963,25.4963,25.4504,25.457,4300.0
2008-04-08 13:45:00,38.83,38.85,38.81,38.85,2800.0,25.457,25.4701,25.4439,25.4701,2800.0
2008-04-08 13:50:00,38.85,38.91,38.85,38.91,2700.0,25.4701,25.5094,25.4701,25.5094,2700.0
2008-04-08 13:55:00,38.89,38.9,38.86,38.86,2500.0,25.4963,25.5029,25.4767,25.4767,2500.0
2008-04-08 14:00:00,38.86,38.86,38.82,38.86,4600.0,25.4767,25.4767,25.4504,25.4767,4600.0
2008-04-08 14:05:00,38.84,38.86,38.83,38.83,2800.0,25.4636,25.4767,25.457,25.457,2800.0
2008-04-08 14:10:00,38.83,38.85,38.82,38.85,6900.0,25.457,25.4701,25.4504,25.4701,6900.0
2008-04-08 14:15:00,38.85,38.86,38.83,38.83,3300.0,25.4701,25.4767,25.457,25.457,3300.0
2008-04-08 14:20:00,38.83,38.86,38.82,38.83,3400.0,25.457,25.4767,25.4504,25.457,3400.0
2008-04-08 14:25:00,38.84,38.86,38.82,38.86,9800.0,25.4636,25.4767,25.4504,25.4767,9800.0
2008-04-08 14:30:00,38.86,38.88,38.84,38.86,4600.0,25.4767,25.4898,25.4636,25.4767,4600.0
2008-04-08 14:35:00,38.86,38.88,38.85,38.86,5400.0,25.4767,25.4898,25.4701,25.4767,5400.0
2008-04-08 14:40:00,38.87,38.88,38.84,38.85,5800.0,25.4832,25.4898,25.4636,25.4701,5800.0
2008-04-08 14:45:00,38.85,38.85,38.83,38.84,13500.0,25.4701,25.4701,25.457,25.4636,13500.0
2008-04-08 14:50:00,38.83,38.89,38.81,38.88,22200.0,25.457,25.4963,25.4439,25.4898,22200.0
2008-04-08 14:55:00,38.89,38.9,38.85,38.85,6200.0,25.4963,25.5029,25.4701,25.4701,6200.0
2008-04-08 15:00:00,38.85,38.88,38.84,38.85,8800.0,25.4701,25.4898,25.4636,25.4701,8800.0
2008-04-08 15:05:00,38.85,38.85,38.82,38.83,6100.0,25.4701,25.4701,25.4504,25.457,6100.0
2008-04-08 15:10:00,38.82,38.85,38.82,38.85,2500.0,25.4504,25.4701,25.4504,25.4701,2500.0
2008-04-08 15:15:00,38.84,38.86,38.84,38.86,3900.0,25.4636,25.4767,25.4636,25.4767,3900.0
2008-04-08 15:20:00,38.85,38.88,38.85,38.86,8400.0,25.4701,25.4898,25.4701,25.4767,8400.0
2008-04-08 15:25:00,38.86,38.91,38.85,38.89,3500.0,25.4767,25.5094,25.4701,25.4963,3500.0
2008-04-08 15:30:00,38.9,38.96,38.84,38.86,16800.0,25.5029,25.5422,25.4636,25.4767,16800.0
2008-04-08 15:35:00,38.86,38.86,38.82,38.82,15000.0,25.4767,25.4767,25.4504,25.4504,15000.0
2008-04-08 15:40:00,38.82,38.82,38.79,38.8,21300.0,25.4504,25.4504,25.4308,25.4373,21300.0
2008-04-08 15:45:00,38.8,38.82,38.77,38.79,21400.0,25.4373,25.4504,25.4177,25.4308,21400.0
2008-04-08 15:50:00,38.79,38.88,38.79,38.85,19200.0,25.4308,25.4898,25.4308,25.4701,19200.0
2008-04-08 15:55:00,38.85,38.9,38.84,38.89,23500.0,25.4701,25.5029,25.4636,25.4963,23500.0
2008-04-09 09:30:00,38.93,39.0,38.91,38.93,11800.0,25.5226,25.5685,25.5094,25.5226,11800.0
2008-04-09 09:35:00,38.93,39.0,38.89,38.89,15200.0,25.5226,25.5685,25.4963,25.4963,15200.0
2008-04-09 09:40:00,38.92,38.99,38.89,38.95,9700.0,25.516,25.5619,25.4963,25.5357,9700.0
2008-04-09 09:45:00,38.98,38.98,38.88,38.89,5000.0,25.5553,25.5553,25.4898,25.4963,5000.0
2008-04-09 09:50:00,38.93,38.98,38.93,38.93,4400.0,25.5226,25.5553,25.5226,25.5226,4400.0
2008-04-09 09:55:00,38.94,38.97,38.91,38.97,10300.0,25.5291,25.5488,25.5094,25.5488,10300.0
2008-04-09 10:00:00,38.95,38.99,38.94,38.96,5000.0,25.5357,25.5619,25.5291,25.5422,5000.0
2008-04-09 10:05:00,38.97,39.0,38.92,39.0,5700.0,25.5488,25.5685,25.516,25.5685,5700.0
2008-04-09 10:10:00,38.98,39.0,38.96,38.99,7000.0,25.5553,25.5685,25.5422,25.5619,7000.0
2008-04-09 10:15:00,38.99,39.01,38.96,38.99,7900.0,25.5619,25.575,25.5422,25.5619,7900.0
2008-04-09 10:20:00,38.98,38.99,38.93,38.93,7400.0,25.5553,25.5619,25.5226,25.5226,7400.0
2008-04-09 10:25:00,38.94,38.96,38.91,38.93,4300.0,25.5291,25.5422,25.5094,25.5226,4300.0
2008-04-09 10:30:00,38.93,38.93,38.8,38.8,22200.0,25.5226,25.5226,25.4373,25.4373,22200.0
2008-04-09 10:35:00,38.8,38.84,38.79,38.8,7000.0,25.4373,25.4636,25.4308,25.4373,7000.0
2008-04-09 10:40:00,38.8,38.83,38.77,38.82,7600.0,25.4373,25.457,25.4177,25.4504,7600.0
2008-04-09 10:45:00,38.81,38.85,38.8,38.83,4400.0,25.4439,25.4701,25.4373,25.457,4400.0
2008-04-09 10:50:00,38.84,38.84,38.79,38.79,10200.0,25.4636,25.4636,25.4308,25.4308,10200.0
2008-04-09 10:55:00,38.8,38.83,38.74,38.76,9700.0,25.4373,25.457,25.398,25.4111,9700.0
2008-04-09 11:00:00,38.75,38.78,38.72,38.73,12100.0,25.4046,25.4242,25.3849,25.3914,12100.0
2008-04-09 11:05:00,38.73,38.73,38.71,38.71,5000.0,25.3914,25.3914,25.3783,25.3783,5000.0
2008-04-09 11:10:00,38.71,38.74,38.7,38.73,6400.0,25.3783,25.398,25.3718,25.3914,6400.0
2008-04-09 11:15:00,38.73,38.75,38.72,38.75,5000.0,25.3914,25.4046,25.3849,25.4046,5000.0
2008-04-09 11:20:00,38.73,38.77,38.69,38.69,4400.0,25.3914,25.4177,25.3652,25.3652,4400.0
2008-04-09 11:25:00,38.68,38.73,38.65,38.69,6900.0,25.3587,25.3914,25.339,25.3652,6900.0
2008-04-09 11:30:00,38.66,38.67,38.65,38.66,4400.0,25.3455,25.3521,25.339,25.3455,4400.0
2008-04-09 11:35:00,38.66,38.66,38.6,38.62,9300.0,25.3455,25.3455,25.3062,25.3193,9300.0
2008-04-09 11:40:00,38.62,38.63,38.6,38.61,5600.0,25.3193,25.3259,25.3062,25.3128,5600.0
2008-04-09 11:45:00,38.62,38.63,38.6,38.6,3400.0,25.3193,25.3259,25.3062,25.3062,3400.0
2008-04-09 11:50:00,38.62,38.62,38.6,38.61,6700.0,25.3193,25.3193,25.3062,25.3128,6700.0
2008-04-09 11:55:00,38.61,38.66,38.61,38.66,5000.0,25.3128,25.3455,25.3128,25.3455,5000.0
2008-04-09 12:00:00,38.64,38.65,38.61,38.62,7600.0,25.3324,25.339,25.3128,25.3193,7600.0
2008-04-09 12:05:00,38.63,38.65,38.62,38.65,5800.0,25.3259,25.339,25.3193,25.339,5800.0
2008-04-09 12:10:00,38.65,38.65,38.61,38.63,2900.0,25.339,25.339,25.3128,25.3259,2900.0
2008-04-09 12:15:00,38.64,38.66,38.63,38.63,6900.0,25.3324,25.3455,25.3259,25.3259,6900.0
2008-04-09 12:20:00,38.64,38.65,38.63,38.63,5600.0,25.3324,25.339,25.3259,25.3259,5600.0
2008-04-09 12:25:00,38.65,38.78,38.64,38.76,30500.0,25.339,25.4242,25.3324,25.4111,30500.0
2008-04-09 12:30:00,38.74,38.74,38.69,38.71,3700.0,25.398,25.398,25.3652,25.3783,3700.0
2008-04-09 12:35:00,38.71,38.73,38.66,38.68,4900.0,25.3783,25.3914,25.3455,25.3587,4900.0
2008-04-09 12:40:00,38.68,38.68,38.67,38.68,2200.0,25.3587,25.3587,25.3521,25.3587,2200.0
2008-04-09 12:45:00,38.67,38.67,38.63,38.63,3100.0,25.3521,25.3521,25.3259,25.3259,3100.0
2008-04-09 12:50:00,38.65,38.65,38.64,38.65,2800.0,25.339,25.339,25.3324,25.339,2800.0
2008-04-09 12:55:00,38.63,38.66,38.62,38.64,2800.0,25.3259,25.3455,25.3193,25.3324,2800.0
2008-04-09 13:00:00,38.64,38.66,38.64,38.66,1700.0,25.3324,25.3455,25.3324,25.3455,1700.0
2008-04-09 13:05:00,38.65,38.67,38.63,38.66,3500.0,25.339,25.3521,25.3259,25.3455,3500.0
2008-04-09 13:10:00,38.65,38.66,38.65,38.65,1400.0,25.339,25.3455,25.339,25.339,1400.0
2008-04-09 13:15:00,38.65,38.67,38.65,38.67,2300.0,25.339,25.3521,25.339,25.3521,2300.0
2008-04-09 13:20:00,38.68,38.7,38.68,38.68,1200.0,25.3587,25.3718,25.3587,25.3587,1200.0
2008-04-09 13:25:00,38.67,38.68,38.65,38.66,3400.0,25.3521,25.3587,25.339,25.3455,3400.0
2008-04-09 13:30:00,38.69,38.7,38.67,38.7,1800.0,25.3652,25.3718,25.3521,25.3718,1800.0
2008-04-09 13:35:00,38.7,38.7,38.68,38.7,1200.0,25.3718,25.3718,25.3587,25.3718,1200.0
2008-04-09 13:40:00,38.69,38.7,38.68,38.7,3700.0,25.3652,25.3718,25.3587,25.3718,3700.0
2008-04-09 13:45:00,38.69,39.33,38.69,39.09,399300.0,25.3652,25.7848,25.3652,25.6275,399300.0
2008-04-09 13:50:00,39.09,39.09,38.72,38.85,135800.0,25.6275,25.6275,25.3849,25.4701,135800.0
2008-04-09 13:55:00,38.84,38.84,38.65,38.72,77400.0,25.4636,25.4636,25.339,25.3849,77400.0
2008-04-09 14:00:00,38.73,38.81,38.7,38.71,36900.0,25.3914,25.4439,25.3718,25.3783,36900.0
2008-04-09 14:05:00,38.74,38.78,38.73,38.78,7100.0,25.398,25.4242,25.3914,25.4242,7100.0
2008-04-09 14:10:00,38.78,38.78,38.62,38.65,17200.0,25.4242,25.4242,25.3193,25.339,17200.0
2008-04-09 14:15:00,38.65,38.67,38.64,38.67,5700.0,25.339,25.3521,25.3324,25.3521,5700.0
2008-04-09 14:20:00,38.68,38.69,38.65,38.66,5200.0,25.3587,25.3652,25.339,25.3455,5200.0
2008-04-09 14:25:00,38.65,38.69,38.63,38.65,6200.0,25.339,25.3652,25.3259,25.339,6200.0
2008-04-09 14:30:00,38.64,38.73,38.63,38.66,10400.0,25.3324,25.3914,25.3259,25.3455,10400.0
2008-04-09 14:35:00,38.64,38.69,38.63,38.68,6800.0,25.3324,25.3652,25.3259,25.3587,6800.0
2008-04-09 14:40:00,38.67,38.71,38.64,38.64,7700.0,25.3521,25.3783,25.3324,25.3324,7700.0
2008-04-09 14:45:00,38.65,38.68,38.62,38.65,14900.0,25.339,25.3587,25.3193,25.339,14900.0
2008-04-09 14:50:00,38.64,38.66,38.61,38.62,12000.0,25.3324,25.3455,25.3128,25.3193,12000.0
2008-04-09 14:55:00,38.63,38.65,38.62,38.65,3500.0,25.3259,25.339,25.3193,25.339,3500.0
2008-04-09 15:00:00,38.63,38.65,38.58,38.6,24600.0,25.3259,25.339,25.2931,25.3062,24600.0
2008-04-09 15:05:00,38.59,38.61,38.54,38.55,12300.0,25.2997,25.3128,25.2669,25.2734,12300.0
2008-04-09 15:10:00,38.56,38.57,38.47,38.54,27200.0,25.28,25.2865,25.221,25.2669,27200.0
2008-04-09 15:15:00,38.55,38.55,38.52,38.54,7300.0,25.2734,25.2734,25.2538,25.2669,7300.0
2008-04-09 15:20:00,38.55,38.63,38.52,38.55,39200.0,25.2734,25.3259,25.2538,25.2734,39200.0
2008-04-09 15:25:00,38.54,38.59,38.5,38.54,26500.0,25.2669,25.2997,25.2407,25.2669,26500.0
2008-04-09 15:30:00,38.54,38.58,38.48,38.55,36200.0,25.2669,25.2931,25.2275,25.2734,36200.0
2008-04-09 15:35:00,38.55,38.59,38.54,38.55,42400.0,25.2734,25.2997,25.2669,25.2734,42400.0
2008-04-09 15:40:00,38.55,38.57,38.53,38.55,26000.0,25.2734,25.2865,25.2603,25.2734,26000.0
2008-04-09 15:45:00,38.56,38.56,38.48,38.5,46900.0,25.28,25.28,25.2275,25.2407,46900.0
2008-04-09 15:50:00,38.49,38.54,38.49,38.5,46400.0,25.2341,25.2669,25.2341,25.2407,46400.0
2008-04-09 15:55:00,38.5,38.51,38.46,38.47,80700.0,25.2407,25.2472,25.2144,25.221,80700.0
2008-04-10 09:30:00,38.43,38.48,38.39,38.48,9500.0,25.1948,25.2275,25.1685,25.2275,9500.0
2008-04-10 09:35:00,38.48,38.48,38.34,38.35,8700.0,25.2275,25.2275,25.1358,25.1423,8700.0
2008-04-10 09:40:00,38.35,38.49,38.32,38.46,9600.0,25.1423,25.2341,25.1226,25.2144,9600.0
2008-04-10 09:45:00,38.46,38.51,38.46,38.5,8100.0,25.2144,25.2472,25.2144,25.2407,8100.0
2008-04-10 09:50:00,38.5,38.51,38.41,38.43,18700.0,25.2407,25.2472,25.1816,25.1948,18700.0
2008-04-10 09:55:00,38.43,38.44,38.4,38.42,7200.0,25.1948,25.2013,25.1751,25.1882,7200.0
2008-04-10 10:00:00,38.42,38.43,38.38,38.4,9900.0,25.1882,25.1948,25.162,25.1751,9900.0
2008-04-10 10:05:00,38.4,38.45,38.4,38.43,11000.0,25.1751,25.2079,25.1751,25.1948,11000.0
2008-04-10 10:10:00,38.41,38.42,38.36,38.36,9200.0,25.1816,25.1882,25.1489,25.1489,9200.0
2008-04-10 10:15:00,38.36,38.37,38.34,38.35,9700.0,25.1489,25.1554,25.1358,25.1423,9700.0
2008-04-10 10:20:00,38.35,38.36,38.29,38.33,15900.0,25.1423,25.1489,25.103,25.1292,15900.0
2008-04-10 10:25:00,38.34,38.35,38.33,38.35,10500.0,25.1358,25.1423,25.1292,25.1423,10500.0
2008-04-10 10:30:00,38.35,38.36,38.28,38.28,15200.0,25.1423,25.1489,25.0964,25.0964,15200.0
2008-04-10 10:35:00,38.29,38.32,38.28,38.32,7900.0,25.103,25.1226,25.0964,25.1226,7900.0
2008-04-10 10:40:00,38.32,38.35,38.31,38.33,6800.0,25.1226,25.1423,25.1161,25.1292,6800.0
2008-04-10 10:45:00,38.34,38.35,38.33,38.35,1800.0,25.1358,25.1423,25.1292,25.1423,1800.0
2008-04-10 10:50:00,38.35,38.38,38.34,38.38,9100.0,25.1423,25.162,25.1358,25.162,9100.0
2008-04-10 10:55:00,38.38,38.41,38.38,38.4,7600.0,25.162,25.1816,25.162,25.1751,7600.0
2008-04-10 11:00:00,38.4,38.4,38.33,38.33,8000.0,25.1751,25.1751,25.1292,25.1292,8000.0
2008-04-10 11:05:00,38.33,38.34,38.32,38.33,2000.0,25.1292,25.1358,25.1226,25.1292,2000.0
2008-04-10 11:10:00,38.34,38.35,38.33,38.35,3200.0,25.1358,25.1423,25.1292,25.1423,3200.0
2008-04-10 11:15:00,38.35,38.35,38.32,38.34,9400.0,25.1423,25.1423,25.1226,25.1358,9400.0
2008-04-10 11:20:00,38.34,38.35,38.33,38.34,5100.0,25.1358,25.1423,25.1292,25.1358,5100.0
2008-04-10 11:25:00,38.34,38.34,38.24,38.25,13200.0,25.1358,25.1358,25.0702,25.0768,13200.0
2008-04-10 11:30:00,38.24,38.28,38.22,38.27,10800.0,25.0702,25.0964,25.0571,25.0899,10800.0
2008-04-10 11:35:00,38.28,38.34,38.28,38.34,3400.0,25.0964,25.1358,25.0964,25.1358,3400.0
2008-04-10 11:40:00,38.32,38.33,38.27,38.3,14100.0,25.1226,25.1292,25.0899,25.1095,14100.0
2008-04-10 11:45:00,38.3,38.33,38.28,38.32,6500.0,25.1095,25.1292,25.0964,25.1226,6500.0
2008-04-10 11:50:00,38.31,38.34,38.29,38.33,5100.0,25.1161,25.1358,25.103,25.1292,5100.0
2008-04-10 11:55:00,38.33,38.35,38.31,38.34,5400.0,25.1292,25.1423,25.1161,25.1358,5400.0
2008-04-10 12:00:00,38.34,38.35,38.3,38.31,9000.0,25.1358,25.1423,25.1095,25.1161,9000.0
2008-04-10 12:05:00,38.32,38.32,38.29,38.29,5900.0,25.1226,25.1226,25.103,25.103,5900.0
2008-04-10 12:10:00,38.29,38.3,38.26,38.28,2500.0,25.103,25.1095,25.0833,25.0964,2500.0
2008-04-10 12:15:00,38.28,38.32,38.28,38.32,2600.0,25.0964,25.1226,25.0964,25.1226,2600.0
2008-04-10 12:20:00,38.32,38.32,38.28,38.3,2800.0,25.1226,25.1226,25.0964,25.1095,2800.0
2008-04-10 12:25:00,38.32,38.33,38.31,38.32,2000.0,25.1226,25.1292,25.1161,25.1226,2000.0
2008-04-10 12:30:00,38.32,38.33,38.31,38.33,5200.0,25.1226,25.1292,25.1161,25.1292,5200.0
2008-04-10 12:35:00,38.32,38.34,38.32,38.34,4100.0,25.1226,25.1358,25.1226,25.1358,4100.0
2008-04-10 12:40:00,38.33,38.35,38.31,38.35,6600.0,25.1292,25.1423,25.1161,25.1423,6600.0
2008-04-10 12:45:00,38.34,38.35,38.25,38.26,5000.0,25.1358,25.1423,25.0768,25.0833,5000.0
2008-04-10 12:50:00,38.26,38.26,38.22,38.22,5700.0,25.0833,25.0833,25.0571,25.0571,5700.0
2008-04-10 12:55:00,38.22,38.23,38.21,38.22,4500.0,25.0571,25.0636,25.0505,25.0571,4500.0
2008-04-10 13:00:00,38.21,38.28,38.21,38.25,6000.0,25.0505,25.0964,25.0505,25.0768,6000.0
2008-04-10 13:05:00,38.25,38.26,38.24,38.25,2500.0,25.0768,25.0833,25.0702,25.0768,2500.0
2008-04-10 13:10:00,38.25,38.28,38.23,38.26,7600.0,25.0768,25.0964,25.0636,25.0833,7600.0
2008-04-10 13:15:00,38.25,38.26,38.25,38.25,3300.0,25.0768,25.0833,25.0768,25.0768,3300.0
2008-04-10 13:20:00,38.25,38.28,38.25,38.27,3700.0,25.0768,25.0964,25.0768,25.0899,3700.0
2008-04-10 13:25:00,38.28,38.29,38.27,38.28,5200.0,25.0964,25.103,25.0899,25.0964,5200.0
2008-04-10 13:30:00,38.28,38.32,38.27,38.31,10700.0,25.0964,25.1226,25.0899,25.1161,10700.0
2008-04-10 13:35:00,38.32,38.37,38.3,38.36,13300.0,25.1226,25.1554,25.1095,25.1489,13300.0
2008-04-10 13:40:00,38.37,38.39,38.34,38.39,14000.0,25.1554,25.1685,25.1358,25.1685,14000.0
2008-04-10 13:45:00,38.39,38.39,38.38,38.39,5100.0,25.1685,25.1685,25.162,25.1685,5100.0
2008-04-10 13:50:00,38.39,38.39,38.38,38.39,10200.0,25.1685,25.1685,25.162,25.1685,10200.0
2008-04-10 13:55:00,38.39,38.39,38.37,38.37,8200.0,25.1685,25.1685,25.1554,25.1554,8200.0
2008-04-10 14:00:00,38.37,38.38,38.35,38.36,12200.0,25.1554,25.162,25.1423,25.1489,12200.0
2008-04-10 14:05:00,38.36,38.36,38.32,38.33,8100.0,25.1489,25.1489,25.1226,25.1292,8100.0
2008-04-10 14:10:00,38.35,38.36,38.34,38.36,8500.0,25.1423,25.1489,25.1358,25.1489,8500.0
2008-04-10 14:15:00,38.36,38.38,38.35,38.38,5800.0,25.1489,25.162,25.1423,25.162,5800.0
2008-04-10 14:20:00,38.39,38.39,38.36,38.38,4900.0,25.1685,25.1685,25.1489,25.162,4900.0
2008-04-10 14:25:00,38.38,38.38,38.37,38.38,5100.0,25.162,25.162,25.1554,25.162,5100.0
2008-04-10 14:30:00,38.36,38.38,38.33,38.37,8300.0,25.1489,25.162,25.1292,25.1554,8300.0
2008-04-10 14:35:00,38.38,38.39,38.37,38.38,9700.0,25.162,25.1685,25.1554,25.162,9700.0
2008-04-10 14:40:00,38.37,38.4,38.37,38.39,9100.0,25.1554,25.1751,25.1554,25.1685,9100.0
2008-04-10 14:45:00,38.39,38.4,38.37,38.39,5300.0,25.1685,25.1751,25.1554,25.1685,5300.0
2008-04-10 14:50:00,38.4,38.41,38.37,38.41,17800.0,25.1751,25.1816,25.1554,25.1816,17800.0
2008-04-10 14:55:00,38.41,38.44,38.39,38.44,7100.0,25.1816,25.2013,25.1685,25.2013,7100.0
2008-04-10 15:00:00,38.43,38.44,38.4,38.42,13200.0,25.1948,25.2013,25.1751,25.1882,13200.0
2008-04-10 15:05:00,38.41,38.44,38.41,38.43,13300.0,25.1816,25.2013,25.1816,25.1948,13300.0
2008-04-10 15:10:00,38.44,38.44,38.39,38.39,11900.0,25.2013,25.2013,25.1685,25.1685,11900.0
2008-04-10 15:15:00,38.39,38.42,38.38,38.39,9500.0,25.1685,25.1882,25.162,25.1685,9500.0
2008-04-10 15:20:00,38.39,38.41,38.38,38.39,5500.0,25.1685,25.1816,25.162,25.1685,5500.0
2008-04-10 15:25:00,38.39,38.41,38.37,38.38,6000.0,25.1685,25.1816,25.1554,25.162,6000.0
2008-04-10 15:30:00,38.37,38.37,38.29,38.3,19200.0,25.1554,25.1554,25.103,25.1095,19200.0
2008-04-10 15:35:00,38.29,38.3,38.25,38.27,12800.0,25.103,25.1095,25.0768,25.0899,12800.0
2008-04-10 15:40:00,38.27,38.27,38.2,38.2,27200.0,25.0899,25.0899,25.044,25.044,27200.0
2008-04-10 15:45:00,38.2,38.25,38.2,38.23,21000.0,25.044,25.0768,25.044,25.0636,21000.0
2008-04-10 15:50:00,38.24,38.28,38.23,38.26,29300.0,25.0702,25.0964,25.0636,25.0833,29300.0
2008-04-10 15:55:00,38.27,38.33,38.26,38.29,29500.0,25.0899,25.1292,25.0833,25.103,29500.0
2008-04-11 09:30:00,37.94,37.94,37.01,37.03,96000.0,24.8735,24.8735,24.2638,24.2769,96000.0
2008-04-11 09:35:00,37.04,37.17,37.0,37.1,63400.0,24.2835,24.3687,24.2573,24.3228,63400.0
2008-04-11 09:40:00,37.09,37.15,37.01,37.01,44000.0,24.3163,24.3556,24.2638,24.2638,44000.0
2008-04-11 09:45:00,37.02,37.02,36.86,36.89,53600.0,24.2704,24.2704,24.1655,24.1851,53600.0
2008-04-11 09:50:00,36.89,36.89,36.82,36.83,47500.0,24.1851,24.1851,24.1392,24.1458,47500.0
2008-04-11 09:55:00,36.82,36.83,36.56,36.58,89300.0,24.1392,24.1458,23.9688,23.9819,89300.0
2008-04-11 10:00:00,36.57,36.59,36.47,36.53,69000.0,23.9753,23.9885,23.9098,23.9491,69000.0
2008-04-11 10:05:00,36.53,36.53,36.44,36.46,39600.0,23.9491,23.9491,23.8901,23.9032,39600.0
2008-04-11 10:10:00,36.46,36.67,36.45,36.59,66100.0,23.9032,24.0409,23.8967,23.9885,66100.0
2008-04-11 10:15:00,36.58,36.7,36.5,36.65,96000.0,23.9819,24.0606,23.9294,24.0278,96000.0
2008-04-11 10:20:00,36.65,36.7,36.58,36.65,68600.0,24.0278,24.0606,23.9819,24.0278,68600.0
2008-04-11 10:25:00,36.62,36.66,36.47,36.48,40800.0,24.0081,24.0343,23.9098,23.9163,40800.0
2008-04-11 10:30:00,36.48,36.63,36.47,36.6,67600.0,23.9163,24.0147,23.9098,23.995,67600.0
2008-04-11 10:35:00,36.6,36.62,36.57,36.6,58600.0,23.995,24.0081,23.9753,23.995,58600.0
2008-04-11 10:40:00,36.61,36.61,36.6,36.6,25300.0,24.0016,24.0016,23.995,23.995,25300.0
2008-04-11 10:45:00,36.6,36.62,36.59,36.61,36800.0,23.995,24.0081,23.9885,24.0016,36800.0
2008-04-11 10:50:00,36.6,36.69,36.59,36.67,54800.0,23.995,24.054,23.9885,24.0409,54800.0
2008-04-11 10:55:00,36.68,36.68,36.56,36.6,39400.0,24.0475,24.0475,23.9688,23.995,39400.0
2008-04-11 11:00:00,36.6,36.6,36.43,36.44,31800.0,23.995,23.995,23.8836,23.8901,31800.0
2008-04-11 11:05:00,36.44,36.45,36.35,36.41,35200.0,23.8901,23.8967,23.8311,23.8704,35200.0
2008-04-11 11:10:00,36.41,36.42,36.31,36.32,51100.0,23.8704,23.877,23.8049,23.8114,51100.0
2008-04-11 11:15:00,36.33,36.35,36.32,36.33,20300.0,23.818,23.8311,23.8114,23.818,20300.0
2008-04-11 11:20:00,36.33,36.36,36.32,36.35,22300.0,23.818,23.8377,23.8114,23.8311,22300.0
2008-04-11 11:25:00,36.34,36.43,36.34,36.38,24200.0,23.8246,23.8836,23.8246,23.8508,24200.0
2008-04-11 11:30:00,36.38,36.42,36.36,36.41,38000.0,23.8508,23.877,23.8377,23.8704,38000.0
2008-04-11 11:35:00,36.42,36.54,36.4,36.52,62900.0,23.877,23.9557,23.8639,23.9426,62900.0
2008-04-11 11:40:00,36.51,36.59,36.51,36.54,48700.0,23.936,23.9885,23.936,23.9557,48700.0
2008-04-11 11:45:00,36.55,36.57,36.52,36.53,15500.0,23.9622,23.9753,23.9426,23.9491,15500.0
2008-04-11 11:50:00,36.54,36.57,36.5,36.5,27900.0,23.9557,23.9753,23.9294,23.9294,27900.0
2008-04-11 11:55:00,36.5,36.5,36.44,36.5,15800.0,23.9294,23.9294,23.8901,23.9294,15800.0
2008-04-11 12:00:00,36.5,36.53,36.49,36.53,14900.0,23.9294,23.9491,23.9229,23.9491,14900.0
2008-04-11 12:05:00,36.52,36.58,36.52,36.57,23800.0,23.9426,23.9819,23.9426,23.9753,23800.0
2008-04-11 12:10:00,36.56,36.61,36.54,36.58,18100.0,23.9688,24.0016,23.9557,23.9819,18100.0
2008-04-11 12:15:00,36.57,36.58,36.5,36.52,20400.0,23.9753,23.9819,23.9294,23.9426,20400.0
2008-04-11 12:20:00,36.52,36.53,36.42,36.43,19800.0,23.9426,23.9491,23.877,23.8836,19800.0
2008-04-11 12:25:00,36.43,36.46,36.4,36.42,28400.0,23.8836,23.9032,23.8639,23.877,28400.0
2008-04-11 12:30:00,36.42,36.42,36.38,36.4,31400.0,23.877,23.877,23.8508,23.8639,31400.0
2008-04-11 12:35:00,36.4,36.46,36.39,36.46,24800.0,23.8639,23.9032,23.8573,23.9032,24800.0
2008-04-11 12:40:00,36.47,36.51,36.46,36.5,21600.0,23.9098,23.936,23.9032,23.9294,21600.0
2008-04-11 12:45:00,36.51,36.52,36.49,36.5,21300.0,23.936,23.9426,23.9229,23.9294,21300.0
2008-04-11 12:50:00,36.5,36.5,36.46,36.48,13400.0,23.9294,23.9294,23.9032,23.9163,13400.0
2008-04-11 12:55:00,36.48,36.48,36.45,36.45,8000.0,23.9163,23.9163,23.8967,23.8967,8000.0
2008-04-11 13:00:00,36.46,36.46,36.44,36.45,12400.0,23.9032,23.9032,23.8901,23.8967,12400.0
2008-04-11 13:05:00,36.45,36.46,36.43,36.44,11500.0,23.8967,23.9032,23.8836,23.8901,11500.0
2008-04-11 13:10:00,36.44,36.45,36.41,36.41,9000.0,23.8901,23.8967,23.8704,23.8704,9000.0
2008-04-11 13:15:00,36.41,36.42,36.4,36.41,13400.0,23.8704,23.877,23.8639,23.8704,13400.0
2008-04-11 13:20:00,36.41,36.41,36.33,36.36,26700.0,23.8704,23.8704,23.818,23.8377,26700.0
2008-04-11 13:25:00,36.34,36.37,36.31,36.32,19300.0,23.8246,23.8442,23.8049,23.8114,19300.0
2008-04-11 13:30:00,36.32,36.35,36.31,36.34,13000.0,23.8114,23.8311,23.8049,23.8246,13000.0
2008-04-11 13:35:00,36.34,36.39,36.34,36.39,18800.0,23.8246,23.8573,23.8246,23.8573,18800.0
2008-04-11 13:40:00,36.39,36.41,36.3,36.3,58700.0,23.8573,23.8704,23.7983,23.7983,58700.0
2008-04-11 13:45:00,36.3,36.37,36.29,36.37,24900.0,23.7983,23.8442,23.7918,23.8442,24900.0
2008-04-11 13:50:00,36.36,36.37,36.29,36.31,22400.0,23.8377,23.8442,23.7918,23.8049,22400.0
2008-04-11 13:55:00,36.31,36.31,36.28,36.29,14300.0,23.8049,23.8049,23.7852,23.7918,14300.0
2008-04-11 14:00:00,36.28,36.31,36.28,36.31,20500.0,23.7852,23.8049,23.7852,23.8049,20500.0
2008-04-11 14:05:00,36.31,36.31,36.27,36.27,15400.0,23.8049,23.8049,23.7787,23.7787,15400.0
2008-04-11 14:10:00,36.27,36.28,36.22,36.23,40800.0,23.7787,23.7852,23.7459,23.7524,40800.0
2008-04-11 14:15:00,36.22,36.22,36.18,36.18,41900.0,23.7459,23.7459,23.7197,23.7197,41900.0
2008-04-11 14:20:00,36.19,36.2,36.13,36.14,20200.0,23.7262,23.7328,23.6869,23.6934,20200.0
2008-04-11 14:25:00,36.14,36.14,36.1,36.1,17600.0,23.6934,23.6934,23.6672,23.6672,17600.0
2008-04-11 14:30:00,36.11,36.12,36.08,36.09,33400.0,23.6738,23.6803,23.6541,23.6607,33400.0
2008-04-11 14:35:00,36.08,36.11,36.08,36.1,27900.0,23.6541,23.6738,23.6541,23.6672,27900.0
2008-04-11 14:40:00,36.1,36.11,36.1,36.11,25300.0,23.6672,23.6738,23.6672,23.6738,25300.0
2008-04-11 14:45:00,36.11,36.11,36.1,36.11,22700.0,23.6738,23.6738,23.6672,23.6738,22700.0
2008-04-11 14:50:00,36.11,36.11,36.1,36.1,17200.0,23.6738,23.6738,23.6672,23.6672,17200.0
2008-04-11 14:55:00,36.11,36.11,36.0,36.03,65000.0,23.6738,23.6738,23.6016,23.6213,65000.0
2008-04-11 15:00:00,36.04,36.04,35.94,35.96,52700.0,23.6279,23.6279,23.5623,23.5754,52700.0
2008-04-11 15:05:00,35.96,36.03,35.96,36.01,66700.0,23.5754,23.6213,23.5754,23.6082,66700.0
2008-04-11 15:10:00,36.01,36.02,35.88,35.89,53800.0,23.6082,23.6148,23.523,23.5295,53800.0
2008-04-11 15:15:00,35.88,35.91,35.87,35.9,34500.0,23.523,23.5426,23.5164,23.5361,34500.0
2008-04-11 15:20:00,35.9,35.97,35.89,35.97,28100.0,23.5361,23.582,23.5295,23.582,28100.0
2008-04-11 15:25:00,35.97,36.0,35.94,35.96,35000.0,23.582,23.6016,23.5623,23.5754,35000.0
2008-04-11 15:30:00,35.95,35.96,35.92,35.93,38500.0,23.5689,23.5754,23.5492,23.5558,38500.0
2008-04-11 15:35:00,35.94,35.96,35.87,35.88,57600.0,23.5623,23.5754,23.5164,23.523,57600.0
2008-04-11 15:40:00,35.88,35.89,35.82,35.82,44800.0,23.523,23.5295,23.4836,23.4836,44800.0
2008-04-11 15:45:00,35.82,35.86,35.8,35.84,61800.0,23.4836,23.5099,23.4705,23.4968,61800.0
2008-04-11 15:50:00,35.84,35.94,35.83,35.93,103400.0,23.4968,23.5623,23.4902,23.5558,103400.0
2008-04-11 15:55:00,35.93,36.0,35.89,35.9,145700.0,23.5558,23.6016,23.5295,23.5361,145700.0
2008-04-14 09:30:00,35.76,36.13,35.76,36.09,32500.0,23.4443,23.6869,23.4443,23.6607,32500.0
2008-04-14 09:35:00,36.08,36.31,36.08,36.31,17900.0,23.6541,23.8049,23.6541,23.8049,17900.0
2008-04-14 09:40:00,36.3,36.41,36.23,36.41,30500.0,23.7983,23.8704,23.7524,23.8704,30500.0
2008-04-14 09:45:00,36.37,36.37,36.2,36.21,28900.0,23.8442,23.8442,23.7328,23.7393,28900.0
2008-04-14 09:50:00,36.22,36.3,36.21,36.24,21600.0,23.7459,23.7983,23.7393,23.759,21600.0
2008-04-14 09:55:00,36.24,36.27,36.21,36.26,22400.0,23.759,23.7787,23.7393,23.7721,22400.0
2008-04-14 10:00:00,36.25,36.39,36.21,36.39,32700.0,23.7655,23.8573,23.7393,23.8573,32700.0
2008-04-14 10:05:00,36.39,36.39,36.33,36.36,22400.0,23.8573,23.8573,23.818,23.8377,22400.0
2008-04-14 10:10:00,36.36,36.52,36.36,36.51,26900.0,23.8377,23.9426,23.8377,23.936,26900.0
2008-04-14 10:15:00,36.51,36.59,36.49,36.49,30600.0,23.936,23.9885,23.9229,23.9229,30600.0
2008-04-14 10:20:00,36.49,36.51,36.39,36.41,16300.0,23.9229,23.936,23.8573,23.8704,16300.0
2008-04-14 10:25:00,36.41,36.51,36.41,36.43,26000.0,23.8704,23.936,23.8704,23.8836,26000.0
2008-04-14 10:30:00,36.45,36.48,36.42,36.46,16200.0,23.8967,23.9163,23.877,23.9032,16200.0
2008-04-14 10:35:00,36.45,36.51,36.43,36.5,21800.0,23.8967,23.936,23.8836,23.9294,21800.0
2008-04-14 10:40:00,36.51,36.51,36.45,36.47,11600.0,23.936,23.936,23.8967,23.9098,11600.0
2008-04-14 10:45:00,36.47,36.47,36.34,36.36,18400.0,23.9098,23.9098,23.8246,23.8377,18400.0
2008-04-14 10:50:00,36.38,36.38,36.33,36.34,10900.0,23.8508,23.8508,23.818,23.8246,10900.0
2008-04-14 10:55:00,36.33,36.34,36.33,36.34,17400.0,23.818,23.8246,23.818,23.8246,17400.0
2008-04-14 11:00:00,36.34,36.42,36.33,36.4,18900.0,23.8246,23.877,23.818,23.8639,18900.0
2008-04-14 11:05:00,36.4,36.42,36.34,36.34,19000.0,23.8639,23.877,23.8246,23.8246,19000.0
2008-04-14 11:10:00,36.35,36.4,36.33,36.33,17400.0,23.8311,23.8639,23.818,23.818,17400.0
2008-04-14 11:15:00,36.32,36.35,36.24,36.24,16400.0,23.8114,23.8311,23.759,23.759,16400.0
2008-04-14 11:20:00,36.24,36.25,36.18,36.18,15200.0,23.759,23.7655,23.7197,23.7197,15200.0
2008-04-14 11:25:00,36.18,36.2,36.13,36.19,12100.0,23.7197,23.7328,23.6869,23.7262,12100.0
2008-04-14 11:30:00,36.18,36.2,36.16,36.19,10100.0,23.7197,23.7328,23.7065,23.7262,10100.0
2008-04-14 11:35:00,36.19,36.2,36.18,36.19,18200.0,23.7262,23.7328,23.7197,23.7262,18200.0
2008-04-14 11:40:00,36.19,36.22,36.18,36.22,15800.0,23.7262,23.7459,23.7197,23.7459,15800.0
2008-04-14 11:45:00,36.22,36.22,36.21,36.22,8800.0,23.7459,23.7459,23.7393,23.7459,8800.0
2008-04-14 11:50:00,36.22,36.25,36.21,36.25,16800.0,23.7459,23.7655,23.7393,23.7655,16800.0
2008-04-14 11:55:00,36.25,36.28,36.24,36.25,14300.0,23.7655,23.7852,23.759,23.7655,14300.0
2008-04-14 12:00:00,36.25,36.28,36.22,36.26,15200.0,23.7655,23.7852,23.7459,23.7721,15200.0
2008-04-14 12:05:00,36.26,36.28,36.26,36.27,13800.0,23.7721,23.7852,23.7721,23.7787,13800.0
2008-04-14 12:10:00,36.28,36.29,36.27,36.27,9500.0,23.7852,23.7918,23.7787,23.7787,9500.0
2008-04-14 12:15:00,36.26,36.32,36.26,36.31,8100.0,23.7721,23.8114,23.7721,23.8049,8100.0
2008-04-14 12:20:00,36.31,36.37,36.31,36.37,10200.0,23.8049,23.8442,23.8049,23.8442,10200.0
2008-04-14 12:25:00,36.37,36.43,36.36,36.42,8700.0,23.8442,23.8836,23.8377,23.877,8700.0
2008-04-14 12:30:00,36.43,36.44,36.42,36.43,6500.0,23.8836,23.8901,23.877,23.8836,6500.0
2008-04-14 12:35:00,36.44,36.48,36.43,36.48,11700.0,23.8901,23.9163,23.8836,23.9163,11700.0
2008-04-14 12:40:00,36.47,36.53,36.47,36.53,13800.0,23.9098,23.9491,23.9098,23.9491,13800.0
2008-04-14 12:45:00,36.52,36.57,36.52,36.52,15000.0,23.9426,23.9753,23.9426,23.9426,15000.0
2008-04-14 12:50:00,36.52,36.55,36.51,36.53,14200.0,23.9426,23.9622,23.936,23.9491,14200.0
2008-04-14 12:55:00,36.54,36.55,36.53,36.54,6800.0,23.9557,23.9622,23.9491,23.9557,6800.0
2008-04-14 13:00:00,36.54,36.55,36.53,36.54,6800.0,23.9557,23.9622,23.9491,23.9557,6800.0
2008-04-14 13:05:00,36.54,36.54,36.51,36.51,7800.0,23.9557,23.9557,23.936,23.936,7800.0
2008-04-14 13:10:00,36.51,36.54,36.45,36.46,21400.0,23.936,23.9557,23.8967,23.9032,21400.0
2008-04-14 13:15:00,36.47,36.47,36.4,36.4,12100.0,23.9098,23.9098,23.8639,23.8639,12100.0
2008-04-14 13:20:00,36.41,36.44,36.4,36.44,11000.0,23.8704,23.8901,23.8639,23.8901,11000.0
2008-04-14 13:25:00,36.44,36.44,36.36,36.37,27400.0,23.8901,23.8901,23.8377,23.8442,27400.0
2008-04-14 13:30:00,36.37,36.4,36.36,36.38,16900.0,23.8442,23.8639,23.8377,23.8508,16900.0
2008-04-14 13:35:00,36.37,36.4,36.33,36.35,19400.0,23.8442,23.8639,23.818,23.8311,19400.0
2008-04-14 13:40:00,36.35,36.35,36.27,36.28,20100.0,23.8311,23.8311,23.7787,23.7852,20100.0
2008-04-14 13:45:00,36.27,36.3,36.24,36.24,12600.0,23.7787,23.7983,23.759,23.759,12600.0
2008-04-14 13:50:00,36.25,36.25,36.18,36.19,28000.0,23.7655,23.7655,23.7197,23.7262,28000.0
2008-04-14 13:55:00,36.19,36.19,36.03,36.07,83600.0,23.7262,23.7262,23.6213,23.6475,83600.0
2008-04-14 14:00:00,36.07,36.17,36.03,36.14,46100.0,23.6475,23.7131,23.6213,23.6934,46100.0
2008-04-14 14:05:00,36.14,36.17,36.13,36.14,17100.0,23.6934,23.7131,23.6869,23.6934,17100.0
2008-04-14 14:10:00,36.15,36.15,36.14,36.14,13900.0,23.7,23.7,23.6934,23.6934,13900.0
2008-04-14 14:15:00,36.15,36.15,36.12,36.12,19600.0,23.7,23.7,23.6803,23.6803,19600.0
2008-04-14 14:20:00,36.13,36.15,36.1,36.11,20400.0,23.6869,23.7,23.6672,23.6738,20400.0
2008-04-14 14:25:00,36.11,36.3,36.01,36.03,35800.0,23.6738,23.7983,23.6082,23.6213,35800.0
2008-04-14 14:30:00,36.03,36.06,36.03,36.06,15400.0,23.6213,23.641,23.6213,23.641,15400.0
2008-04-14 14:35:00,36.06,36.12,36.05,36.08,16800.0,23.641,23.6803,23.6344,23.6541,16800.0
2008-04-14 14:40:00,36.09,36.1,36.04,36.06,32900.0,23.6607,23.6672,23.6279,23.641,32900.0
2008-04-14 14:45:00,36.06,36.1,36.05,36.05,16800.0,23.641,23.6672,23.6344,23.6344,16800.0
2008-04-14 14:50:00,36.06,36.06,35.99,36.01,19900.0,23.641,23.641,23.5951,23.6082,19900.0
2008-04-14 14:55:00,36.01,36.01,35.96,35.96,23000.0,23.6082,23.6082,23.5754,23.5754,23000.0
2008-04-14 15:00:00,35.96,36.02,35.96,36.0,34200.0,23.5754,23.6148,23.5754,23.6016,34200.0
2008-04-14 15:05:00,36.01,36.05,36.0,36.04,15000.0,23.6082,23.6344,23.6016,23.6279,15000.0
2008-04-14 15:10:00,36.04,36.08,36.04,36.06,17000.0,23.6279,23.6541,23.6279,23.641,17000.0
2008-04-14 15:15:00,36.06,36.08,36.06,36.07,21000.0,23.641,23.6541,23.641,23.6475,21000.0
2008-04-14 15:20:00,36.07,36.1,36.06,36.1,14000.0,23.6475,23.6672,23.641,23.6672,14000.0
2008-04-14 15:25:00,36.1,36.1,36.05,36.05,33100.0,23.6672,23.6672,23.6344,23.6344,33100.0
2008-04-14 15:30:00,36.06,36.1,36.04,36.1,23300.0,23.641,23.6672,23.6279,23.6672,23300.0
2008-04-14 15:35:00,36.09,36.12,36.09,36.11,31600.0,23.6607,23.6803,23.6607,23.6738,31600.0
2008-04-14 15:40:00,36.1,36.13,36.1,36.13,27600.0,23.6672,23.6869,23.6672,23.6869,27600.0
2008-04-14 15:45:00,36.12,36.16,36.12,36.16,29200.0,23.6803,23.7065,23.6803,23.7065,29200.0
2008-04-14 15:50:00,36.16,36.17,36.14,36.16,38600.0,23.7065,23.7131,23.6934,23.7065,38600.0
2008-04-14 15:55:00,36.15,36.17,36.11,36.13,79900.0,23.7,23.7131,23.6738,23.6869,79900.0
2008-04-15 09:30:00,36.31,36.31,35.94,35.94,19700.0,23.8049,23.8049,23.5623,23.5623,19700.0
2008-04-15 09:35:00,35.95,36.1,35.95,36.08,16000.0,23.5689,23.6672,23.5689,23.6541,16000.0
2008-04-15 09:40:00,36.06,36.08,35.94,36.01,22100.0,23.641,23.6541,23.5623,23.6082,22100.0
2008-04-15 09:45:00,35.99,36.16,35.99,36.13,15500.0,23.5951,23.7065,23.5951,23.6869,15500.0
2008-04-15 09:50:00,36.13,36.19,36.13,36.17,17300.0,23.6869,23.7262,23.6869,23.7131,17300.0
2008-04-15 09:55:00,36.17,36.2,36.12,36.13,21800.0,23.7131,23.7328,23.6803,23.6869,21800.0
2008-04-15 10:00:00,36.13,36.15,36.06,36.07,25800.0,23.6869,23.7,23.641,23.6475,25800.0
2008-04-15 10:05:00,36.07,36.14,36.04,36.13,17200.0,23.6475,23.6934,23.6279,23.6869,17200.0
2008-04-15 10:10:00,36.13,36.22,36.12,36.17,30300.0,23.6869,23.7459,23.6803,23.7131,30300.0
2008-04-15 10:15:00,36.18,36.18,36.15,36.17,19600.0,23.7197,23.7197,23.7,23.7131,19600.0
2008-04-15 10:20:00,36.17,36.18,36.15,36.15,17000.0,23.7131,23.7197,23.7,23.7,17000.0
2008-04-15 10:25:00,36.15,36.16,36.08,36.09,14300.0,23.7,23.7065,23.6541,23.6607,14300.0
2008-04-15 10:30:00,36.1,36.14,36.09,36.12,13700.0,23.6672,23.6934,23.6607,23.6803,13700.0
2008-04-15 10:35:00,36.13,36.14,36.08,36.1,16800.0,23.6869,23.6934,23.6541,23.6672,16800.0
2008-04-15 10:40:00,36.09,36.16,36.08,36.15,15300.0,23.6607,23.7065,23.6541,23.7,15300.0
2008-04-15 10:45:00,36.16,36.19,36.15,36.18,26400.0,23.7065,23.7262,23.7,23.7197,26400.0
2008-04-15 10:50:00,36.18,36.18,36.09,36.09,14800.0,23.7197,23.7197,23.6607,23.6607,14800.0
2008-04-15 10:55:00,36.08,36.08,36.05,36.07,15900.0,23.6541,23.6541,23.6344,23.6475,15900.0
2008-04-15 11:00:00,36.07,36.07,36.05,36.06,15100.0,23.6475,23.6475,23.6344,23.641,15100.0
2008-04-15 11:05:00,36.06,36.06,35.98,35.98,20700.0,23.641,23.641,23.5885,23.5885,20700.0
2008-04-15 11:10:00,35.98,36.01,35.96,35.99,17700.0,23.5885,23.6082,23.5754,23.5951,17700.0
2008-04-15 11:15:00,36.0,36.03,35.98,36.0,15000.0,23.6016,23.6213,23.5885,23.6016,15000.0
2008-04-15 11:20:00,36.0,36.01,35.98,35.98,5500.0,23.6016,23.6082,23.5885,23.5885,5500.0
2008-04-15 11:25:00,35.98,35.99,35.92,35.96,7200.0,23.5885,23.5951,23.5492,23.5754,7200.0
2008-04-15 11:30:00,35.96,36.01,35.96,35.99,7500.0,23.5754,23.6082,23.5754,23.5951,7500.0
2008-04-15 11:35:00,35.99,36.0,35.97,35.98,6500.0,23.5951,23.6016,23.582,23.5885,6500.0
2008-04-15 11:40:00,35.97,36.0,35.97,35.99,9100.0,23.582,23.6016,23.582,23.5951,9100.0
2008-04-15 11:45:00,35.99,36.01,35.98,35.99,8500.0,23.5951,23.6082,23.5885,23.5951,8500.0
2008-04-15 11:50:00,35.99,36.0,35.95,35.95,8100.0,23.5951,23.6016,23.5689,23.5689,8100.0
2008-04-15 11:55:00,35.96,35.98,35.95,35.96,7300.0,23.5754,23.5885,23.5689,23.5754,7300.0
2008-04-15 12:00:00,35.96,35.98,35.95,35.97,8800.0,23.5754,23.5885,23.5689,23.582,8800.0
2008-04-15 12:05:00,35.98,36.0,35.95,35.96,11800.0,23.5885,23.6016,23.5689,23.5754,11800.0
2008-04-15 12:10:00,35.96,35.99,35.96,35.99,5700.0,23.5754,23.5951,23.5754,23.5951,5700.0
2008-04-15 12:15:00,36.0,36.01,35.99,35.99,13100.0,23.6016,23.6082,23.5951,23.5951,13100.0
2008-04-15 12:20:00,36.0,36.0,35.97,35.99,8200.0,23.6016,23.6016,23.582,23.5951,8200.0
2008-04-15 12:25:00,35.99,36.0,35.98,35.99,6200.0,23.5951,23.6016,23.5885,23.5951,6200.0
2008-04-15 12:30:00,36.0,36.01,35.99,36.0,7700.0,23.6016,23.6082,23.5951,23.6016,7700.0
2008-04-15 12:35:00,36.0,36.04,35.99,36.02,12800.0,23.6016,23.6279,23.5951,23.6148,12800.0
2008-04-15 12:40:00,36.05,36.06,35.99,36.0,30000.0,23.6344,23.641,23.5951,23.6016,30000.0
2008-04-15 12:45:00,35.99,36.0,35.93,35.95,45100.0,23.5951,23.6016,23.5558,23.5689,45100.0
2008-04-15 12:50:00,35.93,35.95,35.86,35.88,22900.0,23.5558,23.5689,23.5099,23.523,22900.0
2008-04-15 12:55:00,35.89,35.94,35.88,35.9,10400.0,23.5295,23.5623,23.523,23.5361,10400.0
2008-04-15 13:00:00,35.91,35.93,35.9,35.91,10200.0,23.5426,23.5558,23.5361,23.5426,10200.0
2008-04-15 13:05:00,35.92,35.93,35.88,35.88,12900.0,23.5492,23.5558,23.523,23.523,12900.0
2008-04-15 13:10:00,35.88,35.94,35.88,35.94,8600.0,23.523,23.5623,23.523,23.5623,8600.0
2008-04-15 13:15:00,35.93,35.94,35.9,35.91,7400.0,23.5558,23.5623,23.5361,23.5426,7400.0
2008-04-15 13:20:00,35.92,35.92,35.84,35.87,15300.0,23.5492,23.5492,23.4968,23.5164,15300.0
2008-04-15 13:25:00,35.86,35.86,35.82,35.82,14100.0,23.5099,23.5099,23.4836,23.4836,14100.0
2008-04-15 13:30:00,35.82,35.87,35.82,35.85,12200.0,23.4836,23.5164,23.4836,23.5033,12200.0
2008-04-15 13:35:00,35.86,35.91,35.86,35.89,22600.0,23.5099,23.5426,23.5099,23.5295,22600.0
2008-04-15 13:40:00,35.9,35.9,35.86,35.86,16600.0,23.5361,23.5361,23.5099,23.5099,16600.0
2008-04-15 13:45:00,35.88,35.9,35.85,35.89,23900.0,23.523,23.5361,23.5033,23.5295,23900.0
2008-04-15 13:50:00,35.89,35.89,35.86,35.88,18000.0,23.5295,23.5295,23.5099,23.523,18000.0
2008-04-15 13:55:00,35.89,35.9,35.88,35.89,11600.0,23.5295,23.5361,23.523,23.5295,11600.0
2008-04-15 14:00:00,35.9,35.9,35.87,35.88,13500.0,23.5361,23.5361,23.5164,23.523,13500.0
2008-04-15 14:05:00,35.87,35.91,35.87,35.9,19600.0,23.5164,23.5426,23.5164,23.5361,19600.0
2008-04-15 14:10:00,35.91,35.93,35.9,35.93,9500.0,23.5426,23.5558,23.5361,23.5558,9500.0
2008-04-15 14:15:00,35.93,35.95,35.92,35.93,9600.0,23.5558,23.5689,23.5492,23.5558,9600.0
2008-04-15 14:20:00,35.94,35.95,35.91,35.92,17100.0,23.5623,23.5689,23.5426,23.5492,17100.0
2008-04-15 14:25:00,35.92,35.93,35.88,35.88,13100.0,23.5492,23.5558,23.523,23.523,13100.0
2008-04-15 14:30:00,35.89,35.91,35.89,35.9,19400.0,23.5295,23.5426,23.5295,23.5361,19400.0
2008-04-15 14:35:00,35.89,35.9,35.87,35.89,18500.0,23.5295,23.5361,23.5164,23.5295,18500.0
2008-04-15 14:40:00,35.89,35.89,35.87,35.88,24300.0,23.5295,23.5295,23.5164,23.523,24300.0
2008-04-15 14:45:00,35.88,35.89,35.84,35.84,18000.0,23.523,23.5295,23.4968,23.4968,18000.0
2008-04-15 14:50:00,35.85,35.87,35.83,35.83,21600.0,23.5033,23.5164,23.4902,23.4902,21600.0
2008-04-15 14:55:00,35.84,35.85,35.79,35.8,57800.0,23.4968,23.5033,23.464,23.4705,57800.0
2008-04-15 15:00:00,35.81,35.86,35.8,35.85,44000.0,23.4771,23.5099,23.4705,23.5033,44000.0
2008-04-15 15:05:00,35.85,35.89,35.85,35.88,20300.0,23.5033,23.5295,23.5033,23.523,20300.0
2008-04-15 15:10:00,35.89,35.91,35.88,35.9,24700.0,23.5295,23.5426,23.523,23.5361,24700.0
2008-04-15 15:15:00,35.91,35.94,35.9,35.94,20500.0,23.5426,23.5623,23.5361,23.5623,20500.0
2008-04-15 15:20:00,35.94,35.94,35.9,35.91,28300.0,23.5623,23.5623,23.5361,23.5426,28300.0
2008-04-15 15:25:00,35.91,35.91,35.88,35.89,25800.0,23.5426,23.5426,23.523,23.5295,25800.0
2008-04-15 15:30:00,35.89,35.93,35.89,35.91,44200.0,23.5295,23.5558,23.5295,23.5426,44200.0
2008-04-15 15:35:00,35.9,35.91,35.86,35.87,58800.0,23.5361,23.5426,23.5099,23.5164,58800.0
2008-04-15 15:40:00,35.87,35.88,35.83,35.85,38100.0,23.5164,23.523,23.4902,23.5033,38100.0
2008-04-15 15:45:00,35.85,35.85,35.8,35.8,53000.0,23.5033,23.5033,23.4705,23.4705,53000.0
2008-04-15 15:50:00,35.8,35.89,35.79,35.88,84500.0,23.4705,23.5295,23.464,23.523,84500.0
2008-04-15 15:55:00,35.89,36.03,35.87,36.02,90700.0,23.5295,23.6213,23.5164,23.6148,90700.0
2008-04-16 09:30:00,36.26,36.26,35.87,35.87,17200.0,23.7721,23.7721,23.5164,23.5164,17200.0
2008-04-16 09:35:00,35.92,36.07,35.89,36.04,12400.0,23.5492,23.6475,23.5295,23.6279,12400.0
2008-04-16 09:40:00,36.07,36.15,36.06,36.14,12800.0,23.6475,23.7,23.641,23.6934,12800.0
2008-04-16 09:45:00,36.14,36.22,36.14,36.18,12300.0,23.6934,23.7459,23.6934,23.7197,12300.0
2008-04-16 09:50:00,36.18,36.19,36.08,36.13,13600.0,23.7197,23.7262,23.6541,23.6869,13600.0
2008-04-16 09:55:00,36.12,36.16,36.12,36.16,11300.0,23.6803,23.7065,23.6803,23.7065,11300.0
2008-04-16 10:00:00,36.16,36.18,36.09,36.09,15700.0,23.7065,23.7197,23.6607,23.6607,15700.0
2008-04-16 10:05:00,36.09,36.11,35.98,35.99,19600.0,23.6607,23.6738,23.5885,23.5951,19600.0
2008-04-16 10:10:00,36.0,36.0,35.96,35.96,9100.0,23.6016,23.6016,23.5754,23.5754,9100.0
2008-04-16 10:15:00,35.97,36.02,35.97,35.99,22600.0,23.582,23.6148,23.582,23.5951,22600.0
2008-04-16 10:20:00,35.99,36.03,35.98,35.99,15500.0,23.5951,23.6213,23.5885,23.5951,15500.0
2008-04-16 10:25:00,35.99,36.04,35.96,35.96,10200.0,23.5951,23.6279,23.5754,23.5754,10200.0
2008-04-16 10:30:00,35.98,36.03,35.97,36.0,14600.0,23.5885,23.6213,23.582,23.6016,14600.0
2008-04-16 10:35:00,35.97,35.97,35.92,35.93,17700.0,23.582,23.582,23.5492,23.5558,17700.0
2008-04-16 10:40:00,35.94,35.94,35.88,35.92,8900.0,23.5623,23.5623,23.523,23.5492,8900.0
2008-04-16 10:45:00,35.92,35.93,35.92,35.93,6800.0,23.5492,23.5558,23.5492,23.5558,6800.0
2008-04-16 10:50:00,35.93,36.0,35.92,35.99,14800.0,23.5558,23.6016,23.5492,23.5951,14800.0
2008-04-16 10:55:00,35.99,36.0,35.99,36.0,6800.0,23.5951,23.6016,23.5951,23.6016,6800.0
2008-04-16 11:00:00,35.99,36.01,35.99,36.0,19000.0,23.5951,23.6082,23.5951,23.6016,19000.0
2008-04-16 11:05:00,35.99,36.0,35.94,35.94,17000.0,23.5951,23.6016,23.5623,23.5623,17000.0
2008-04-16 11:10:00,35.94,35.99,35.93,35.96,11100.0,23.5623,23.5951,23.5558,23.5754,11100.0
2008-04-16 11:15:00,35.97,35.99,35.96,35.99,7300.0,23.582,23.5951,23.5754,23.5951,7300.0
2008-04-16 11:20:00,35.98,36.0,35.98,36.0,5600.0,23.5885,23.6016,23.5885,23.6016,5600.0
2008-04-16 11:25:00,35.99,36.0,35.98,35.99,7200.0,23.5951,23.6016,23.5885,23.5951,7200.0
2008-04-16 11:30:00,35.98,36.02,35.98,36.01,15400.0,23.5885,23.6148,23.5885,23.6082,15400.0
2008-04-16 11:35:00,36.0,36.01,35.96,35.97,15200.0,23.6016,23.6082,23.5754,23.582,15200.0
2008-04-16 11:40:00,35.96,35.99,35.96,35.99,11200.0,23.5754,23.5951,23.5754,23.5951,11200.0
2008-04-16 11:45:00,35.98,36.0,35.98,36.0,6900.0,23.5885,23.6016,23.5885,23.6016,6900.0
2008-04-16 11:50:00,35.99,36.03,35.99,36.01,7500.0,23.5951,23.6213,23.5951,23.6082,7500.0
2008-04-16 11:55:00,36.02,36.04,35.99,36.0,12000.0,23.6148,23.6279,23.5951,23.6016,12000.0
2008-04-16 12:00:00,36.0,36.02,35.99,36.0,9000.0,23.6016,23.6148,23.5951,23.6016,9000.0
2008-04-16 12:05:00,35.99,36.0,35.98,35.99,18900.0,23.5951,23.6016,23.5885,23.5951,18900.0
2008-04-16 12:10:00,35.98,36.01,35.98,36.0,16000.0,23.5885,23.6082,23.5885,23.6016,16000.0
2008-04-16 12:15:00,36.0,36.0,35.98,35.99,10200.0,23.6016,23.6016,23.5885,23.5951,10200.0
2008-04-16 12:20:00,35.98,36.0,35.98,35.98,8000.0,23.5885,23.6016,23.5885,23.5885,8000.0
2008-04-16 12:25:00,35.98,36.0,35.98,36.0,6800.0,23.5885,23.6016,23.5885,23.6016,6800.0
2008-04-16 12:30:00,36.0,36.01,35.99,35.99,15000.0,23.6016,23.6082,23.5951,23.5951,15000.0
2008-04-16 12:35:00,36.0,36.0,35.98,35.98,5700.0,23.6016,23.6016,23.5885,23.5885,5700.0
2008-04-16 12:40:00,35.99,36.0,35.98,35.99,7300.0,23.5951,23.6016,23.5885,23.5951,7300.0
2008-04-16 12:45:00,35.99,36.0,35.98,35.98,8300.0,23.5951,23.6016,23.5885,23.5885,8300.0
2008-04-16 12:50:00,35.99,36.0,35.98,36.0,16700.0,23.5951,23.6016,23.5885,23.6016,16700.0
2008-04-16 12:55:00,36.0,36.02,35.97,35.99,36800.0,23.6016,23.6148,23.582,23.5951,36800.0
2008-04-16 13:00:00,35.99,36.0,35.95,35.97,21600.0,23.5951,23.6016,23.5689,23.582,21600.0
2008-04-16 13:05:00,35.96,36.0,35.96,35.99,12600.0,23.5754,23.6016,23.5754,23.5951,12600.0
2008-04-16 13:10:00,35.99,36.0,35.98,36.0,10200.0,23.5951,23.6016,23.5885,23.6016,10200.0
2008-04-16 13:15:00,36.0,36.0,35.98,35.99,8200.0,23.6016,23.6016,23.5885,23.5951,8200.0
2008-04-16 13:20:00,35.99,36.0,35.98,36.0,9800.0,23.5951,23.6016,23.5885,23.6016,9800.0
2008-04-16 13:25:00,35.99,36.02,35.99,36.0,12300.0,23.5951,23.6148,23.5951,23.6016,12300.0
2008-04-16 13:30:00,36.0,36.01,35.99,36.0,5300.0,23.6016,23.6082,23.5951,23.6016,5300.0
2008-04-16 13:35:00,36.0,36.02,35.99,36.01,12400.0,23.6016,23.6148,23.5951,23.6082,12400.0
2008-04-16 13:40:00,36.02,36.03,36.0,36.01,9300.0,23.6148,23.6213,23.6016,23.6082,9300.0
2008-04-16 13:45:00,36.0,36.02,36.0,36.01,7900.0,23.6016,23.6148,23.6016,23.6082,7900.0
2008-04-16 13:50:00,36.01,36.02,35.98,36.0,20200.0,23.6082,23.6148,23.5885,23.6016,20200.0
2008-04-16 13:55:00,35.99,36.0,35.98,35.99,12600.0,23.5951,23.6016,23.5885,23.5951,12600.0
2008-04-16 14:00:00,35.98,35.98,35.9,35.93,28700.0,23.5885,23.5885,23.5361,23.5558,28700.0
2008-04-16 14:05:00,35.94,35.94,35.87,35.89,15400.0,23.5623,23.5623,23.5164,23.5295,15400.0
2008-04-16 14:10:00,35.89,35.91,35.88,35.89,9300.0,23.5295,23.5426,23.523,23.5295,9300.0
2008-04-16 14:15:00,35.88,35.94,35.88,35.94,11800.0,23.523,23.5623,23.523,23.5623,11800.0
2008-04-16 14:20:00,35.93,35.94,35.92,35.94,14200.0,23.5558,23.5623,23.5492,23.5623,14200.0
2008-04-16 14:25:00,35.94,35.97,35.93,35.96,13400.0,23.5623,23.582,23.5558,23.5754,13400.0
2008-04-16 14:30:00,35.97,35.98,35.96,35.97,12800.0,23.582,23.5885,23.5754,23.582,12800.0
2008-04-16 14:35:00,35.97,35.98,35.96,35.97,10500.0,23.582,23.5885,23.5754,23.582,10500.0
2008-04-16 14:40:00,35.98,35.99,35.97,35.98,9500.0,23.5885,23.5951,23.582,23.5885,9500.0
2008-04-16 14:45:00,35.98,36.0,35.97,35.99,10000.0,23.5885,23.6016,23.582,23.5951,10000.0
2008-04-16 14:50:00,35.99,36.01,35.99,36.01,19500.0,23.5951,23.6082,23.5951,23.6082,19500.0
2008-04-16 14:55:00,36.0,36.01,35.98,35.99,19700.0,23.6016,23.6082,23.5885,23.5951,19700.0
2008-04-16 15:00:00,35.98,36.0,35.98,35.99,18500.0,23.5885,23.6016,23.5885,23.5951,18500.0
2008-04-16 15:05:00,35.99,36.0,35.98,35.99,18800.0,23.5951,23.6016,23.5885,23.5951,18800.0
2008-04-16 15:10:00,35.98,36.0,35.98,35.99,22100.0,23.5885,23.6016,23.5885,23.5951,22100.0
2008-04-16 15:15:00,35.99,36.0,35.98,35.99,23300.0,23.5951,23.6016,23.5885,23.5951,23300.0
2008-04-16 15:20:00,35.99,35.99,35.97,35.97,36800.0,23.5951,23.5951,23.582,23.582,36800.0
2008-04-16 15:25:00,35.98,35.98,35.96,35.97,33500.0,23.5885,23.5885,23.5754,23.582,33500.0
2008-04-16 15:30:00,35.97,35.97,35.94,35.95,39100.0,23.582,23.582,23.5623,23.5689,39100.0
2008-04-16 15:35:00,35.95,35.98,35.94,35.97,44000.0,23.5689,23.5885,23.5623,23.582,44000.0
2008-04-16 15:40:00,35.97,35.98,35.96,35.97,59900.0,23.582,23.5885,23.5754,23.582,59900.0
2008-04-16 15:45:00,35.96,35.98,35.94,35.96,90200.0,23.5754,23.5885,23.5623,23.5754,90200.0
2008-04-16 15:50:00,35.96,35.97,35.95,35.96,72700.0,23.5754,23.582,23.5689,23.5754,72700.0
2008-04-16 15:55:00,35.95,36.02,35.95,35.98,112500.0,23.5689,23.6148,23.5689,23.5885,112500.0
2008-04-17 09:30:00,35.81,35.99,35.76,35.88,23300.0,23.4771,23.5951,23.4443,23.523,23300.0
2008-04-17 09:35:00,35.94,36.0,35.91,35.96,11100.0,23.5623,23.6016,23.5426,23.5754,11100.0
2008-04-17 09:40:00,35.99,36.0,35.91,35.94,18000.0,23.5951,23.6016,23.5426,23.5623,18000.0
2008-04-17 09:45:00,35.95,35.97,35.94,35.94,13000.0,23.5689,23.582,23.5623,23.5623,13000.0
2008-04-17 09:50:00,35.95,35.95,35.9,35.92,10800.0,23.5689,23.5689,23.5361,23.5492,10800.0
2008-04-17 09:55:00,35.9,35.96,35.9,35.96,9200.0,23.5361,23.5754,23.5361,23.5754,9200.0
2008-04-17 10:00:00,35.95,36.0,35.88,35.99,16300.0,23.5689,23.6016,23.523,23.5951,16300.0
2008-04-17 10:05:00,36.0,36.0,35.95,35.99,17800.0,23.6016,23.6016,23.5689,23.5951,17800.0
2008-04-17 10:10:00,35.99,36.11,35.99,36.07,22900.0,23.5951,23.6738,23.5951,23.6475,22900.0
2008-04-17 10:15:00,36.07,36.12,36.05,36.12,10200.0,23.6475,23.6803,23.6344,23.6803,10200.0
2008-04-17 10:20:00,36.11,36.13,36.04,36.04,10400.0,23.6738,23.6869,23.6279,23.6279,10400.0
2008-04-17 10:25:00,36.03,36.04,35.95,35.95,13500.0,23.6213,23.6279,23.5689,23.5689,13500.0
2008-04-17 10:30:00,35.97,36.08,35.97,36.08,14200.0,23.582,23.6541,23.582,23.6541,14200.0
2008-04-17 10:35:00,36.08,36.18,36.08,36.18,11400.0,23.6541,23.7197,23.6541,23.7197,11400.0
2008-04-17 10:40:00,36.17,36.19,36.14,36.17,12600.0,23.7131,23.7262,23.6934,23.7131,12600.0
2008-04-17 10:45:00,36.17,36.18,36.12,36.12,8400.0,23.7131,23.7197,23.6803,23.6803,8400.0
2008-04-17 10:50:00,36.13,36.14,36.08,36.11,9800.0,23.6869,23.6934,23.6541,23.6738,9800.0
2008-04-17 10:55:00,36.11,36.2,36.1,36.16,13100.0,23.6738,23.7328,23.6672,23.7065,13100.0
2008-04-17 11:00:00,36.17,36.2,36.14,36.16,27900.0,23.7131,23.7328,23.6934,23.7065,27900.0
2008-04-17 11:05:00,36.16,36.17,36.1,36.12,29800.0,23.7065,23.7131,23.6672,23.6803,29800.0
2008-04-17 11:10:00,36.13,36.15,36.08,36.1,14100.0,23.6869,23.7,23.6541,23.6672,14100.0
2008-04-17 11:15:00,36.1,36.1,36.07,36.1,5600.0,23.6672,23.6672,23.6475,23.6672,5600.0
2008-04-17 11:20:00,36.1,36.11,36.08,36.09,6100.0,23.6672,23.6738,23.6541,23.6607,6100.0
2008-04-17 11:25:00,36.09,36.09,36.05,36.06,8300.0,23.6607,23.6607,23.6344,23.641,8300.0
2008-04-17 11:30:00,36.06,36.06,36.02,36.03,7900.0,23.641,23.641,23.6148,23.6213,7900.0
2008-04-17 11:35:00,36.03,36.05,36.02,36.05,4400.0,23.6213,23.6344,23.6148,23.6344,4400.0
2008-04-17 11:40:00,36.04,36.05,36.0,36.01,8500.0,23.6279,23.6344,23.6016,23.6082,8500.0
2008-04-17 11:45:00,36.0,36.03,35.99,36.0,12600.0,23.6016,23.6213,23.5951,23.6016,12600.0
2008-04-17 11:50:00,36.0,36.0,35.97,35.98,9000.0,23.6016,23.6016,23.582,23.5885,9000.0
2008-04-17 11:55:00,35.99,36.0,35.97,35.99,4800.0,23.5951,23.6016,23.582,23.5951,4800.0
2008-04-17 12:00:00,36.0,36.02,35.99,36.02,6400.0,23.6016,23.6148,23.5951,23.6148,6400.0
2008-04-17 12:05:00,36.02,36.03,36.0,36.02,13000.0,23.6148,23.6213,23.6016,23.6148,13000.0
2008-04-17 12:10:00,36.01,36.05,36.01,36.05,8600.0,23.6082,23.6344,23.6082,23.6344,8600.0
2008-04-17 12:15:00,36.04,36.08,36.04,36.08,9700.0,23.6279,23.6541,23.6279,23.6541,9700.0
2008-04-17 12:20:00,36.07,36.07,36.04,36.04,11600.0,23.6475,23.6475,23.6279,23.6279,11600.0
2008-04-17 12:25:00,36.04,36.05,36.03,36.04,6900.0,23.6279,23.6344,23.6213,23.6279,6900.0
2008-04-17 12:30:00,36.04,36.05,35.99,35.99,12600.0,23.6279,23.6344,23.5951,23.5951,12600.0
2008-04-17 12:35:00,35.99,36.0,35.99,36.0,4200.0,23.5951,23.6016,23.5951,23.6016,4200.0
2008-04-17 12:40:00,36.0,36.0,35.98,35.99,5900.0,23.6016,23.6016,23.5885,23.5951,5900.0
2008-04-17 12:45:00,35.99,36.0,35.95,36.0,15200.0,23.5951,23.6016,23.5689,23.6016,15200.0
2008-04-17 12:50:00,36.0,36.02,35.99,36.01,7700.0,23.6016,23.6148,23.5951,23.6082,7700.0
2008-04-17 12:55:00,36.02,36.05,36.01,36.04,6300.0,23.6148,23.6344,23.6082,23.6279,6300.0
2008-04-17 13:00:00,36.04,36.04,35.95,35.96,15400.0,23.6279,23.6279,23.5689,23.5754,15400.0
2008-04-17 13:05:00,35.96,35.96,35.94,35.95,11300.0,23.5754,23.5754,23.5623,23.5689,11300.0
2008-04-17 13:10:00,35.95,35.95,35.92,35.93,17800.0,23.5689,23.5689,23.5492,23.5558,17800.0
2008-04-17 13:15:00,35.93,35.96,35.92,35.92,16600.0,23.5558,23.5754,23.5492,23.5492,16600.0
2008-04-17 13:20:00,35.92,35.94,35.9,35.91,22700.0,23.5492,23.5623,23.5361,23.5426,22700.0
2008-04-17 13:25:00,35.91,35.92,35.9,35.91,10900.0,23.5426,23.5492,23.5361,23.5426,10900.0
2008-04-17 13:30:00,35.91,35.92,35.9,35.92,19400.0,23.5426,23.5492,23.5361,23.5492,19400.0
2008-04-17 13:35:00,35.93,35.93,35.9,35.91,16800.0,23.5558,23.5558,23.5361,23.5426,16800.0
2008-04-17 13:40:00,35.9,35.94,35.9,35.93,20800.0,23.5361,23.5623,23.5361,23.5558,20800.0
2008-04-17 13:45:00,35.93,35.93,35.86,35.87,18300.0,23.5558,23.5558,23.5099,23.5164,18300.0
2008-04-17 13:50:00,35.87,35.89,35.86,35.86,17800.0,23.5164,23.5295,23.5099,23.5099,17800.0
2008-04-17 13:55:00,35.86,35.86,35.85,35.86,10300.0,23.5099,23.5099,23.5033,23.5099,10300.0
2008-04-17 14:00:00,35.85,35.87,35.83,35.86,19600.0,23.5033,23.5164,23.4902,23.5099,19600.0
2008-04-17 14:05:00,35.86,35.87,35.85,35.85,13800.0,23.5099,23.5164,23.5033,23.5033,13800.0
2008-04-17 14:10:00,35.85,35.85,35.84,35.85,16700.0,23.5033,23.5033,23.4968,23.5033,16700.0
2008-04-17 14:15:00,35.85,35.85,35.84,35.85,14100.0,23.5033,23.5033,23.4968,23.5033,14100.0
2008-04-17 14:20:00,35.85,35.86,35.84,35.85,16500.0,23.5033,23.5099,23.4968,23.5033,16500.0
2008-04-17 14:25:00,35.85,35.85,35.82,35.82,17300.0,23.5033,23.5033,23.4836,23.4836,17300.0
2008-04-17 14:30:00,35.82,35.83,35.81,35.82,17600.0,23.4836,23.4902,23.4771,23.4836,17600.0
2008-04-17 14:35:00,35.81,35.84,35.81,35.84,20700.0,23.4771,23.4968,23.4771,23.4968,20700.0
2008-04-17 14:40:00,35.84,35.85,35.83,35.84,13800.0,23.4968,23.5033,23.4902,23.4968,13800.0
2008-04-17 14:45:00,35.84,35.84,35.82,35.83,19900.0,23.4968,23.4968,23.4836,23.4902,19900.0
2008-04-17 14:50:00,35.82,35.83,35.79,35.79,15900.0,23.4836,23.4902,23.464,23.464,15900.0
2008-04-17 14:55:00,35.79,35.8,35.76,35.76,19300.0,23.464,23.4705,23.4443,23.4443,19300.0
2008-04-17 15:00:00,35.75,35.8,35.75,35.79,27400.0,23.4377,23.4705,23.4377,23.464,27400.0
2008-04-17 15:05:00,35.79,35.84,35.78,35.84,19900.0,23.464,23.4968,23.4574,23.4968,19900.0
2008-04-17 15:10:00,35.83,35.85,35.81,35.83,16100.0,23.4902,23.5033,23.4771,23.4902,16100.0
2008-04-17 15:15:00,35.83,35.85,35.82,35.84,20800.0,23.4902,23.5033,23.4836,23.4968,20800.0
2008-04-17 15:20:00,35.84,35.85,35.82,35.83,19500.0,23.4968,23.5033,23.4836,23.4902,19500.0
2008-04-17 15:25:00,35.83,35.84,35.82,35.82,18500.0,23.4902,23.4968,23.4836,23.4836,18500.0
2008-04-17 15:30:00,35.82,35.85,35.81,35.85,28300.0,23.4836,23.5033,23.4771,23.5033,28300.0
2008-04-17 15:35:00,35.85,35.9,35.84,35.89,20800.0,23.5033,23.5361,23.4968,23.5295,20800.0
2008-04-17 15:40:00,35.88,35.89,35.84,35.86,37100.0,23.523,23.5295,23.4968,23.5099,37100.0
2008-04-17 15:45:00,35.85,35.86,35.76,35.78,62900.0,23.5033,23.5099,23.4443,23.4574,62900.0
2008-04-17 15:50:00,35.77,35.82,35.76,35.76,88400.0,23.4509,23.4836,23.4443,23.4443,88400.0
2008-04-17 15:55:00,35.77,35.79,35.71,35.77,76200.0,23.4509,23.464,23.4115,23.4509,76200.0
2008-04-18 09:30:00,36.0,36.19,35.92,35.99,117300.0,23.6016,23.7262,23.5492,23.5951,117300.0
2008-04-18 09:35:00,35.97,35.98,35.78,35.86,11200.0,23.582,23.5885,23.4574,23.5099,11200.0
2008-04-18 09:40:00,35.88,36.0,35.86,36.0,31700.0,23.523,23.6016,23.5099,23.6016,31700.0
2008-04-18 09:45:00,35.99,36.22,35.99,36.22,21400.0,23.5951,23.7459,23.5951,23.7459,21400.0
2008-04-18 09:50:00,36.19,36.22,36.14,36.14,46100.0,23.7262,23.7459,23.6934,23.6934,46100.0
2008-04-18 09:55:00,36.17,36.17,36.03,36.03,48500.0,23.7131,23.7131,23.6213,23.6213,48500.0
2008-04-18 10:00:00,36.03,36.16,36.0,36.01,53600.0,23.6213,23.7065,23.6016,23.6082,53600.0
2008-04-18 10:05:00,36.02,36.07,36.01,36.06,15800.0,23.6148,23.6475,23.6082,23.641,15800.0
2008-04-18 10:10:00,36.05,36.08,36.04,36.04,11200.0,23.6344,23.6541,23.6279,23.6279,11200.0
2008-04-18 10:15:00,36.04,36.06,35.98,35.98,47200.0,23.6279,23.641,23.5885,23.5885,47200.0
2008-04-18 10:20:00,35.99,36.0,35.96,35.98,14200.0,23.5951,23.6016,23.5754,23.5885,14200.0
2008-04-18 10:25:00,35.97,36.01,35.83,35.84,34800.0,23.582,23.6082,23.4902,23.4968,34800.0
2008-04-18 10:30:00,35.83,35.95,35.83,35.95,14700.0,23.4902,23.5689,23.4902,23.5689,14700.0
2008-04-18 10:35:00,35.95,35.98,35.93,35.93,17300.0,23.5689,23.5885,23.5558,23.5558,17300.0
2008-04-18 10:40:00,35.93,35.95,35.9,35.94,12500.0,23.5558,23.5689,23.5361,23.5623,12500.0
2008-04-18 10:45:00,35.94,35.94,35.77,35.78,16100.0,23.5623,23.5623,23.4509,23.4574,16100.0
2008-04-18 10:50:00,35.78,35.78,35.67,35.69,30600.0,23.4574,23.4574,23.3853,23.3984,30600.0
2008-04-18 10:55:00,35.69,35.81,35.69,35.81,16300.0,23.3984,23.4771,23.3984,23.4771,16300.0
2008-04-18 11:00:00,35.8,35.83,35.64,35.64,82000.0,23.4705,23.4902,23.3656,23.3656,82000.0
2008-04-18 11:05:00,35.63,35.66,35.58,35.61,16700.0,23.3591,23.3787,23.3263,23.346,16700.0
2008-04-18 11:10:00,35.63,35.68,35.61,35.68,15600.0,23.3591,23.3919,23.346,23.3919,15600.0
2008-04-18 11:15:00,35.68,35.73,35.62,35.66,41900.0,23.3919,23.4246,23.3525,23.3787,41900.0
2008-04-18 11:20:00,35.67,35.73,35.64,35.68,32700.0,23.3853,23.4246,23.3656,23.3919,32700.0
2008-04-18 11:25:00,35.69,35.75,35.67,35.75,11300.0,23.3984,23.4377,23.3853,23.4377,11300.0
2008-04-18 11:30:00,35.75,35.75,35.68,35.68,16200.0,23.4377,23.4377,23.3919,23.3919,16200.0
2008-04-18 11:35:00,35.68,35.69,35.63,35.63,16300.0,23.3919,23.3984,23.3591,23.3591,16300.0
2008-04-18 11:40:00,35.63,35.65,35.63,35.64,9000.0,23.3591,23.3722,23.3591,23.3656,9000.0
2008-04-18 11:45:00,35.64,35.66,35.57,35.61,28200.0,23.3656,23.3787,23.3197,23.346,28200.0
2008-04-18 11:50:00,35.6,35.61,35.57,35.61,15400.0,23.3394,23.346,23.3197,23.346,15400.0
2008-04-18 11:55:00,35.62,35.63,35.59,35.61,14000.0,23.3525,23.3591,23.3329,23.346,14000.0
2008-04-18 12:00:00,35.61,35.61,35.56,35.57,15000.0,23.346,23.346,23.3132,23.3197,15000.0
2008-04-18 12:05:00,35.56,35.57,35.55,35.55,6700.0,23.3132,23.3197,23.3066,23.3066,6700.0
2008-04-18 12:10:00,35.55,35.55,35.5,35.51,14800.0,23.3066,23.3066,23.2738,23.2804,14800.0
2008-04-18 12:15:00,35.5,35.52,35.5,35.51,13200.0,23.2738,23.287,23.2738,23.2804,13200.0
2008-04-18 12:20:00,35.51,35.53,35.41,35.42,32700.0,23.2804,23.2935,23.2148,23.2214,32700.0
2008-04-18 12:25:00,35.42,35.47,35.42,35.44,10300.0,23.2214,23.2542,23.2214,23.2345,10300.0
2008-04-18 12:30:00,35.43,35.44,35.35,35.36,21600.0,23.228,23.2345,23.1755,23.1821,21600.0
2008-04-18 12:35:00,35.36,35.41,35.32,35.41,25700.0,23.1821,23.2148,23.1558,23.2148,25700.0
2008-04-18 12:40:00,35.41,35.44,35.4,35.42,7400.0,23.2148,23.2345,23.2083,23.2214,7400.0
2008-04-18 12:45:00,35.42,35.42,35.38,35.41,24000.0,23.2214,23.2214,23.1952,23.2148,24000.0
2008-04-18 12:50:00,35.41,35.43,35.39,35.43,10200.0,23.2148,23.228,23.2017,23.228,10200.0
2008-04-18 12:55:00,35.42,35.43,35.4,35.41,8800.0,23.2214,23.228,23.2083,23.2148,8800.0
2008-04-18 13:00:00,35.41,35.42,35.37,35.39,12900.0,23.2148,23.2214,23.1886,23.2017,12900.0
2008-04-18 13:05:00,35.39,35.44,35.39,35.44,12500.0,23.2017,23.2345,23.2017,23.2345,12500.0
2008-04-18 13:10:00,35.44,35.47,35.43,35.47,11000.0,23.2345,23.2542,23.228,23.2542,11000.0
2008-04-18 13:15:00,35.47,35.47,35.46,35.46,6600.0,23.2542,23.2542,23.2476,23.2476,6600.0
2008-04-18 13:20:00,35.46,35.47,35.46,35.47,12600.0,23.2476,23.2542,23.2476,23.2542,12600.0
2008-04-18 13:25:00,35.46,35.49,35.46,35.49,8800.0,23.2476,23.2673,23.2476,23.2673,8800.0
2008-04-18 13:30:00,35.48,35.51,35.48,35.5,7900.0,23.2607,23.2804,23.2607,23.2738,7900.0
2008-04-18 13:35:00,35.5,35.5,35.49,35.49,9100.0,23.2738,23.2738,23.2673,23.2673,9100.0
2008-04-18 13:40:00,35.49,35.54,35.49,35.54,9700.0,23.2673,23.3001,23.2673,23.3001,9700.0
2008-04-18 13:45:00,35.54,35.57,35.54,35.57,13100.0,23.3001,23.3197,23.3001,23.3197,13100.0
2008-04-18 13:50:00,35.57,35.57,35.53,35.55,23800.0,23.3197,23.3197,23.2935,23.3066,23800.0
2008-04-18 13:55:00,35.55,35.6,35.54,35.6,27300.0,23.3066,23.3394,23.3001,23.3394,27300.0
2008-04-18 14:00:00,35.61,35.61,35.57,35.6,10200.0,23.346,23.346,23.3197,23.3394,10200.0
2008-04-18 14:05:00,35.6,35.63,35.59,35.6,17300.0,23.3394,23.3591,23.3329,23.3394,17300.0
2008-04-18 14:10:00,35.6,35.61,35.59,35.6,15500.0,23.3394,23.346,23.3329,23.3394,15500.0
2008-04-18 14:15:00,35.6,35.62,35.6,35.62,17100.0,23.3394,23.3525,23.3394,23.3525,17100.0
2008-04-18 14:20:00,35.63,35.64,35.59,35.6,12900.0,23.3591,23.3656,23.3329,23.3394,12900.0
2008-04-18 14:25:00,35.6,35.6,35.51,35.52,25000.0,23.3394,23.3394,23.2804,23.287,25000.0
2008-04-18 14:30:00,35.52,35.56,35.51,35.54,8800.0,23.287,23.3132,23.2804,23.3001,8800.0
2008-04-18 14:35:00,35.54,35.57,35.54,35.57,6700.0,23.3001,23.3197,23.3001,23.3197,6700.0
2008-04-18 14:40:00,35.57,35.58,35.55,35.57,25300.0,23.3197,23.3263,23.3066,23.3197,25300.0
2008-04-18 14:45:00,35.58,35.6,35.57,35.6,12500.0,23.3263,23.3394,23.3197,23.3394,12500.0
2008-04-18 14:50:00,35.6,35.63,35.6,35.63,12300.0,23.3394,23.3591,23.3394,23.3591,12300.0
2008-04-18 14:55:00,35.62,35.65,35.6,35.63,27700.0,23.3525,23.3722,23.3394,23.3591,27700.0
2008-04-18 15:00:00,35.64,35.64,35.57,35.63,44200.0,23.3656,23.3656,23.3197,23.3591,44200.0
2008-04-18 15:05:00,35.63,35.68,35.62,35.67,18700.0,23.3591,23.3919,23.3525,23.3853,18700.0
2008-04-18 15:10:00,35.66,35.68,35.65,35.68,14700.0,23.3787,23.3919,23.3722,23.3919,14700.0
2008-04-18 15:15:00,35.67,35.67,35.61,35.61,24200.0,23.3853,23.3853,23.346,23.346,24200.0
2008-04-18 15:20:00,35.61,35.62,35.54,35.55,28400.0,23.346,23.3525,23.3001,23.3066,28400.0
2008-04-18 15:25:00,35.55,35.58,35.55,35.58,17300.0,23.3066,23.3263,23.3066,23.3263,17300.0
2008-04-18 15:30:00,35.58,35.63,35.57,35.63,19700.0,23.3263,23.3591,23.3197,23.3591,19700.0
2008-04-18 15:35:00,35.62,35.63,35.6,35.6,12300.0,23.3525,23.3591,23.3394,23.3394,12300.0
2008-04-18 15:40:00,35.6,35.61,35.56,35.59,38100.0,23.3394,23.346,23.3132,23.3329,38100.0
2008-04-18 15:45:00,35.6,35.6,35.51,35.55,33400.0,23.3394,23.3394,23.2804,23.3066,33400.0
2008-04-18 15:50:00,35.56,35.58,35.54,35.57,36200.0,23.3132,23.3263,23.3001,23.3197,36200.0
2008-04-18 15:55:00,35.57,35.61,35.53,35.58,64900.0,23.3197,23.346,23.2935,23.3263,64900.0
2008-04-21 09:30:00,35.52,35.59,35.52,35.52,26900.0,23.287,23.3329,23.287,23.287,26900.0
2008-04-21 09:35:00,35.52,35.62,35.5,35.58,11500.0,23.287,23.3525,23.2738,23.3263,11500.0
2008-04-21 09:40:00,35.57,35.66,35.57,35.64,20900.0,23.3197,23.3787,23.3197,23.3656,20900.0
2008-04-21 09:45:00,35.65,35.65,35.59,35.59,14600.0,23.3722,23.3722,23.3329,23.3329,14600.0
2008-04-21 09:50:00,35.6,35.65,35.59,35.62,12500.0,23.3394,23.3722,23.3329,23.3525,12500.0
2008-04-21 09:55:00,35.6,35.63,35.6,35.61,9400.0,23.3394,23.3591,23.3394,23.346,9400.0
2008-04-21 10:00:00,35.62,35.71,35.62,35.71,29500.0,23.3525,23.4115,23.3525,23.4115,29500.0
2008-04-21 10:05:00,35.7,35.78,35.7,35.77,50400.0,23.405,23.4574,23.405,23.4509,50400.0
2008-04-21 10:10:00,35.77,35.81,35.71,35.74,39400.0,23.4509,23.4771,23.4115,23.4312,39400.0
2008-04-21 10:15:00,35.74,35.74,35.62,35.66,21100.0,23.4312,23.4312,23.3525,23.3787,21100.0
2008-04-21 10:20:00,35.66,35.76,35.66,35.76,18300.0,23.3787,23.4443,23.3787,23.4443,18300.0
2008-04-21 10:25:00,35.76,35.77,35.71,35.75,32700.0,23.4443,23.4509,23.4115,23.4377,32700.0
2008-04-21 10:30:00,35.76,35.77,35.73,35.77,13100.0,23.4443,23.4509,23.4246,23.4509,13100.0
2008-04-21 10:35:00,35.78,35.79,35.73,35.74,38300.0,23.4574,23.464,23.4246,23.4312,38300.0
2008-04-21 10:40:00,35.75,35.79,35.74,35.79,12400.0,23.4377,23.464,23.4312,23.464,12400.0
2008-04-21 10:45:00,35.78,35.79,35.75,35.78,16200.0,23.4574,23.464,23.4377,23.4574,16200.0
2008-04-21 10:50:00,35.79,35.83,35.67,35.67,38800.0,23.464,23.4902,23.3853,23.3853,38800.0
2008-04-21 10:55:00,35.69,35.69,35.65,35.65,12500.0,23.3984,23.3984,23.3722,23.3722,12500.0
2008-04-21 11:00:00,35.64,35.71,35.63,35.67,22900.0,23.3656,23.4115,23.3591,23.3853,22900.0
2008-04-21 11:05:00,35.68,35.79,35.68,35.79,17700.0,23.3919,23.464,23.3919,23.464,17700.0
2008-04-21 11:10:00,35.8,35.85,35.8,35.83,22300.0,23.4705,23.5033,23.4705,23.4902,22300.0
2008-04-21 11:15:00,35.82,35.83,35.78,35.8,34400.0,23.4836,23.4902,23.4574,23.4705,34400.0
2008-04-21 11:20:00,35.81,35.84,35.71,35.75,39700.0,23.4771,23.4968,23.4115,23.4377,39700.0
2008-04-21 11:25:00,35.75,35.76,35.74,35.76,12800.0,23.4377,23.4443,23.4312,23.4443,12800.0
2008-04-21 11:30:00,35.76,35.79,35.74,35.75,25200.0,23.4443,23.464,23.4312,23.4377,25200.0
2008-04-21 11:35:00,35.75,35.75,35.71,35.75,25000.0,23.4377,23.4377,23.4115,23.4377,25000.0
2008-04-21 11:40:00,35.76,35.85,35.75,35.81,41200.0,23.4443,23.5033,23.4377,23.4771,41200.0
2008-04-21 11:45:00,35.81,35.81,35.72,35.76,19500.0,23.4771,23.4771,23.4181,23.4443,19500.0
2008-04-21 11:50:00,35.76,35.8,35.76,35.78,13000.0,23.4443,23.4705,23.4443,23.4574,13000.0
2008-04-21 11:55:00,35.78,35.79,35.74,35.74,16300.0,23.4574,23.464,23.4312,23.4312,16300.0
2008-04-21 12:00:00,35.73,35.75,35.72,35.75,7200.0,23.4246,23.4377,23.4181,23.4377,7200.0
2008-04-21 12:05:00,35.75,35.78,35.75,35.77,8000.0,23.4377,23.4574,23.4377,23.4509,8000.0
2008-04-21 12:10:00,35.77,35.77,35.74,35.75,15600.0,23.4509,23.4509,23.4312,23.4377,15600.0
2008-04-21 12:15:00,35.75,35.76,35.74,35.74,8000.0,23.4377,23.4443,23.4312,23.4312,8000.0
2008-04-21 12:20:00,35.74,35.78,35.74,35.77,12800.0,23.4312,23.4574,23.4312,23.4509,12800.0
2008-04-21 12:25:00,35.78,35.78,35.77,35.77,6100.0,23.4574,23.4574,23.4509,23.4509,6100.0
2008-04-21 12:30:00,35.77,35.79,35.76,35.78,10600.0,23.4509,23.464,23.4443,23.4574,10600.0
2008-04-21 12:35:00,35.77,35.78,35.76,35.76,23000.0,23.4509,23.4574,23.4443,23.4443,23000.0
2008-04-21 12:40:00,35.76,35.78,35.75,35.75,9100.0,23.4443,23.4574,23.4377,23.4377,9100.0
2008-04-21 12:45:00,35.76,35.77,35.73,35.74,12900.0,23.4443,23.4509,23.4246,23.4312,12900.0
2008-04-21 12:50:00,35.75,35.75,35.73,35.74,7600.0,23.4377,23.4377,23.4246,23.4312,7600.0
2008-04-21 12:55:00,35.74,35.74,35.7,35.71,8600.0,23.4312,23.4312,23.405,23.4115,8600.0
2008-04-21 13:00:00,35.71,35.72,35.71,35.72,5900.0,23.4115,23.4181,23.4115,23.4181,5900.0
2008-04-21 13:05:00,35.71,35.72,35.71,35.71,7600.0,23.4115,23.4181,23.4115,23.4115,7600.0
2008-04-21 13:10:00,35.71,35.72,35.68,35.68,9200.0,23.4115,23.4181,23.3919,23.3919,9200.0
2008-04-21 13:15:00,35.67,35.67,35.66,35.67,13700.0,23.3853,23.3853,23.3787,23.3853,13700.0
2008-04-21 13:20:00,35.67,35.68,35.67,35.68,7100.0,23.3853,23.3919,23.3853,23.3919,7100.0
2008-04-21 13:25:00,35.67,35.7,35.67,35.69,22100.0,23.3853,23.405,23.3853,23.3984,22100.0
2008-04-21 13:30:00,35.69,35.69,35.61,35.62,33500.0,23.3984,23.3984,23.346,23.3525,33500.0
2008-04-21 13:35:00,35.61,35.62,35.6,35.6,13100.0,23.346,23.3525,23.3394,23.3394,13100.0
2008-04-21 13:40:00,35.6,35.6,35.58,35.58,15600.0,23.3394,23.3394,23.3263,23.3263,15600.0
2008-04-21 13:45:00,35.58,35.59,35.56,35.58,7800.0,23.3263,23.3329,23.3132,23.3263,7800.0
2008-04-21 13:50:00,35.58,35.61,35.57,35.6,8100.0,23.3263,23.346,23.3197,23.3394,8100.0
2008-04-21 13:55:00,35.61,35.64,35.6,35.64,5000.0,23.346,23.3656,23.3394,23.3656,5000.0
2008-04-21 14:00:00,35.63,35.64,35.61,35.63,13400.0,23.3591,23.3656,23.346,23.3591,13400.0
2008-04-21 14:05:00,35.63,35.64,35.6,35.61,14500.0,23.3591,23.3656,23.3394,23.346,14500.0
2008-04-21 14:10:00,35.61,35.64,35.58,35.61,17500.0,23.346,23.3656,23.3263,23.346,17500.0
2008-04-21 14:15:00,35.62,35.65,35.61,35.65,13500.0,23.3525,23.3722,23.346,23.3722,13500.0
2008-04-21 14:20:00,35.65,35.67,35.61,35.66,38000.0,23.3722,23.3853,23.346,23.3787,38000.0
2008-04-21 14:25:00,35.66,35.69,35.66,35.68,7200.0,23.3787,23.3984,23.3787,23.3919,7200.0
2008-04-21 14:30:00,35.68,35.71,35.67,35.7,26100.0,23.3919,23.4115,23.3853,23.405,26100.0
2008-04-21 14:35:00,35.7,35.71,35.69,35.7,16100.0,23.405,23.4115,23.3984,23.405,16100.0
2008-04-21 14:40:00,35.7,35.71,35.66,35.67,22300.0,23.405,23.4115,23.3787,23.3853,22300.0
2008-04-21 14:45:00,35.68,35.73,35.68,35.72,16800.0,23.3919,23.4246,23.3919,23.4181,16800.0
2008-04-21 14:50:00,35.71,35.72,35.7,35.7,12800.0,23.4115,23.4181,23.405,23.405,12800.0
2008-04-21 14:55:00,35.7,35.7,35.67,35.68,14100.0,23.405,23.405,23.3853,23.3919,14100.0
2008-04-21 15:00:00,35.68,35.74,35.68,35.72,22900.0,23.3919,23.4312,23.3919,23.4181,22900.0
2008-04-21 15:05:00,35.72,35.72,35.69,35.69,17000.0,23.4181,23.4181,23.3984,23.3984,17000.0
2008-04-21 15:10:00,35.69,35.71,35.69,35.7,17200.0,23.3984,23.4115,23.3984,23.405,17200.0
2008-04-21 15:15:00,35.71,35.71,35.68,35.68,17200.0,23.4115,23.4115,23.3919,23.3919,17200.0
2008-04-21 15:20:00,35.68,35.68,35.66,35.67,16700.0,23.3919,23.3919,23.3787,23.3853,16700.0
2008-04-21 15:25:00,35.67,35.68,35.66,35.66,19200.0,23.3853,23.3919,23.3787,23.3787,19200.0
2008-04-21 15:30:00,35.66,35.66,35.63,35.65,17700.0,23.3787,23.3787,23.3591,23.3722,17700.0
2008-04-21 15:35:00,35.65,35.7,35.64,35.68,47000.0,23.3722,23.405,23.3656,23.3919,47000.0
2008-04-21 15:40:00,35.68,35.71,35.68,35.7,23200.0,23.3919,23.4115,23.3919,23.405,23200.0
2008-04-21 15:45:00,35.7,35.7,35.67,35.68,43200.0,23.405,23.405,23.3853,23.3919,43200.0
2008-04-21 15:50:00,35.69,35.7,35.65,35.66,48900.0,23.3984,23.405,23.3722,23.3787,48900.0
2008-04-21 15:55:00,35.65,35.76,35.65,35.73,96300.0,23.3722,23.4443,23.3722,23.4246,96300.0
2008-04-22 09:30:00,35.68,35.68,35.61,35.65,14500.0,23.3919,23.3919,23.346,23.3722,14500.0
2008-04-22 09:35:00,35.63,35.73,35.61,35.73,13200.0,23.3591,23.4246,23.346,23.4246,13200.0
2008-04-22 09:40:00,35.75,35.76,35.71,35.76,11300.0,23.4377,23.4443,23.4115,23.4443,11300.0
2008-04-22 09:45:00,35.76,35.81,35.63,35.63,44000.0,23.4443,23.4771,23.3591,23.3591,44000.0
2008-04-22 09:50:00,35.64,35.68,35.63,35.65,17000.0,23.3656,23.3919,23.3591,23.3722,17000.0
2008-04-22 09:55:00,35.66,35.68,35.65,35.66,9500.0,23.3787,23.3919,23.3722,23.3787,9500.0
2008-04-22 10:00:00,35.66,35.7,35.64,35.64,18500.0,23.3787,23.405,23.3656,23.3656,18500.0
2008-04-22 10:05:00,35.64,35.64,35.55,35.57,16400.0,23.3656,23.3656,23.3066,23.3197,16400.0
2008-04-22 10:10:00,35.57,35.65,35.57,35.63,19000.0,23.3197,23.3722,23.3197,23.3591,19000.0
2008-04-22 10:15:00,35.63,35.69,35.55,35.58,15800.0,23.3591,23.3984,23.3066,23.3263,15800.0
2008-04-22 10:20:00,35.59,35.67,35.56,35.66,21200.0,23.3329,23.3853,23.3132,23.3787,21200.0
2008-04-22 10:25:00,35.65,35.66,35.58,35.6,14500.0,23.3722,23.3787,23.3263,23.3394,14500.0
2008-04-22 10:30:00,35.6,35.61,35.55,35.61,16600.0,23.3394,23.346,23.3066,23.346,16600.0
2008-04-22 10:35:00,35.6,35.61,35.48,35.54,23200.0,23.3394,23.346,23.2607,23.3001,23200.0
2008-04-22 10:40:00,35.54,35.61,35.54,35.6,15700.0,23.3001,23.346,23.3001,23.3394,15700.0
2008-04-22 10:45:00,35.59,35.61,35.57,35.6,11800.0,23.3329,23.346,23.3197,23.3394,11800.0
2008-04-22 10:50:00,35.61,35.64,35.59,35.59,25000.0,23.346,23.3656,23.3329,23.3329,25000.0
2008-04-22 10:55:00,35.6,35.66,35.59,35.61,31700.0,23.3394,23.3787,23.3329,23.346,31700.0
2008-04-22 11:00:00,35.6,35.61,35.57,35.6,8300.0,23.3394,23.346,23.3197,23.3394,8300.0
2008-04-22 11:05:00,35.6,35.65,35.59,35.63,11000.0,23.3394,23.3722,23.3329,23.3591,11000.0
2008-04-22 11:10:00,35.64,35.66,35.63,35.63,18100.0,23.3656,23.3787,23.3591,23.3591,18100.0
2008-04-22 11:15:00,35.63,35.66,35.6,35.61,20900.0,23.3591,23.3787,23.3394,23.346,20900.0
2008-04-22 11:20:00,35.6,35.61,35.57,35.57,14700.0,23.3394,23.346,23.3197,23.3197,14700.0
2008-04-22 11:25:00,35.57,35.57,35.47,35.49,22500.0,23.3197,23.3197,23.2542,23.2673,22500.0
2008-04-22 11:30:00,35.48,35.5,35.42,35.42,18700.0,23.2607,23.2738,23.2214,23.2214,18700.0
2008-04-22 11:35:00,35.42,35.42,35.35,35.37,19000.0,23.2214,23.2214,23.1755,23.1886,19000.0
2008-04-22 11:40:00,35.36,35.38,35.35,35.36,10600.0,23.1821,23.1952,23.1755,23.1821,10600.0
2008-04-22 11:45:00,35.37,35.41,35.28,35.28,23200.0,23.1886,23.2148,23.1296,23.1296,23200.0
2008-04-22 11:50:00,35.28,35.29,35.25,35.26,15000.0,23.1296,23.1362,23.1099,23.1165,15000.0
2008-04-22 11:55:00,35.25,35.28,35.25,35.27,15300.0,23.1099,23.1296,23.1099,23.1231,15300.0
2008-04-22 12:00:00,35.27,35.3,35.26,35.29,6500.0,23.1231,23.1427,23.1165,23.1362,6500.0
2008-04-22 12:05:00,35.29,35.4,35.28,35.4,12200.0,23.1362,23.2083,23.1296,23.2083,12200.0
2008-04-22 12:10:00,35.4,35.47,35.39,35.46,28300.0,23.2083,23.2542,23.2017,23.2476,28300.0
2008-04-22 12:15:00,35.46,35.51,35.44,35.51,10700.0,23.2476,23.2804,23.2345,23.2804,10700.0
2008-04-22 12:20:00,35.5,35.52,35.47,35.52,9400.0,23.2738,23.287,23.2542,23.287,9400.0
2008-04-22 12:25:00,35.52,35.52,35.48,35.49,8200.0,23.287,23.287,23.2607,23.2673,8200.0
2008-04-22 12:30:00,35.47,35.48,35.43,35.43,7100.0,23.2542,23.2607,23.228,23.228,7100.0
2008-04-22 12:35:00,35.43,35.44,35.42,35.44,5400.0,23.228,23.2345,23.2214,23.2345,5400.0
2008-04-22 12:40:00,35.44,35.45,35.4,35.4,7600.0,23.2345,23.2411,23.2083,23.2083,7600.0
2008-04-22 12:45:00,35.41,35.43,35.39,35.43,4300.0,23.2148,23.228,23.2017,23.228,4300.0
2008-04-22 12:50:00,35.42,35.43,35.29,35.32,15800.0,23.2214,23.228,23.1362,23.1558,15800.0
2008-04-22 12:55:00,35.33,35.37,35.31,35.36,10400.0,23.1624,23.1886,23.1493,23.1821,10400.0
2008-04-22 13:00:00,35.35,35.41,35.35,35.41,5800.0,23.1755,23.2148,23.1755,23.2148,5800.0
2008-04-22 13:05:00,35.42,35.42,35.38,35.41,7400.0,23.2214,23.2214,23.1952,23.2148,7400.0
2008-04-22 13:10:00,35.4,35.44,35.4,35.43,6200.0,23.2083,23.2345,23.2083,23.228,6200.0
2008-04-22 13:15:00,35.42,35.45,35.41,35.44,4200.0,23.2214,23.2411,23.2148,23.2345,4200.0
2008-04-22 13:20:00,35.43,35.45,35.43,35.45,3400.0,23.228,23.2411,23.228,23.2411,3400.0
2008-04-22 13:25:00,35.45,35.48,35.45,35.47,8200.0,23.2411,23.2607,23.2411,23.2542,8200.0
2008-04-22 13:30:00,35.46,35.47,35.44,35.44,6000.0,23.2476,23.2542,23.2345,23.2345,6000.0
2008-04-22 13:35:00,35.44,35.45,35.43,35.45,5700.0,23.2345,23.2411,23.228,23.2411,5700.0
2008-04-22 13:40:00,35.45,35.46,35.42,35.43,6500.0,23.2411,23.2476,23.2214,23.228,6500.0
2008-04-22 13:45:00,35.42,35.45,35.42,35.44,7700.0,23.2214,23.2411,23.2214,23.2345,7700.0
2008-04-22 13:50:00,35.44,35.44,35.38,35.41,8500.0,23.2345,23.2345,23.1952,23.2148,8500.0
2008-04-22 13:55:00,35.41,35.42,35.4,35.42,5700.0,23.2148,23.2214,23.2083,23.2214,5700.0
2008-04-22 14:00:00,35.42,35.42,35.37,35.39,5800.0,23.2214,23.2214,23.1886,23.2017,5800.0
2008-04-22 14:05:00,35.39,35.4,35.36,35.36,6500.0,23.2017,23.2083,23.1821,23.1821,6500.0
2008-04-22 14:10:00,35.36,35.41,35.36,35.4,7200.0,23.1821,23.2148,23.1821,23.2083,7200.0
2008-04-22 14:15:00,35.38,35.39,35.34,35.35,10100.0,23.1952,23.2017,23.169,23.1755,10100.0
2008-04-22 14:20:00,35.34,35.42,35.34,35.42,7400.0,23.169,23.2214,23.169,23.2214,7400.0
2008-04-22 14:25:00,35.42,35.42,35.39,35.39,5500.0,23.2214,23.2214,23.2017,23.2017,5500.0
2008-04-22 14:30:00,35.39,35.4,35.34,35.37,11600.0,23.2017,23.2083,23.169,23.1886,11600.0
2008-04-22 14:35:00,35.36,35.39,35.34,35.35,10300.0,23.1821,23.2017,23.169,23.1755,10300.0
2008-04-22 14:40:00,35.36,35.37,35.31,35.32,6800.0,23.1821,23.1886,23.1493,23.1558,6800.0
2008-04-22 14:45:00,35.33,35.35,35.32,35.34,9000.0,23.1624,23.1755,23.1558,23.169,9000.0
2008-04-22 14:50:00,35.34,35.35,35.28,35.31,15300.0,23.169,23.1755,23.1296,23.1493,15300.0
2008-04-22 14:55:00,35.31,35.33,35.27,35.33,9400.0,23.1493,23.1624,23.1231,23.1624,9400.0
2008-04-22 15:00:00,35.33,35.35,35.32,35.35,9800.0,23.1624,23.1755,23.1558,23.1755,9800.0
2008-04-22 15:05:00,35.35,35.4,35.32,35.39,13700.0,23.1755,23.2083,23.1558,23.2017,13700.0
2008-04-22 15:10:00,35.39,35.42,35.39,35.4,8600.0,23.2017,23.2214,23.2017,23.2083,8600.0
2008-04-22 15:15:00,35.4,35.43,35.39,35.41,7800.0,23.2083,23.228,23.2017,23.2148,7800.0
2008-04-22 15:20:00,35.43,35.45,35.42,35.43,8400.0,23.228,23.2411,23.2214,23.228,8400.0
2008-04-22 15:25:00,35.43,35.43,35.39,35.41,17300.0,23.228,23.228,23.2017,23.2148,17300.0
2008-04-22 15:30:00,35.41,35.42,35.4,35.41,16200.0,23.2148,23.2214,23.2083,23.2148,16200.0
2008-04-22 15:35:00,35.4,35.4,35.36,35.4,24800.0,23.2083,23.2083,23.1821,23.2083,24800.0
2008-04-22 15:40:00,35.39,35.4,35.38,35.39,14200.0,23.2017,23.2083,23.1952,23.2017,14200.0
2008-04-22 15:45:00,35.38,35.47,35.38,35.45,23500.0,23.1952,23.2542,23.1952,23.2411,23500.0
2008-04-22 15:50:00,35.44,35.47,35.38,35.4,43800.0,23.2345,23.2542,23.1952,23.2083,43800.0
2008-04-22 15:55:00,35.39,35.48,35.39,35.48,63000.0,23.2017,23.2607,23.2017,23.2607,63000.0
2008-04-23 09:30:00,35.26,35.35,35.24,35.26,23400.0,23.1165,23.1755,23.1034,23.1165,23400.0
2008-04-23 09:35:00,35.25,35.33,35.23,35.29,12700.0,23.1099,23.1624,23.0968,23.1362,12700.0
2008-04-23 09:40:00,35.31,35.43,35.29,35.43,10500.0,23.1493,23.228,23.1362,23.228,10500.0
2008-04-23 09:45:00,35.41,35.5,35.41,35.49,10400.0,23.2148,23.2738,23.2148,23.2673,10400.0
2008-04-23 09:50:00,35.49,35.5,35.48,35.49,6600.0,23.2673,23.2738,23.2607,23.2673,6600.0
2008-04-23 09:55:00,35.48,35.48,35.38,35.38,7100.0,23.2607,23.2607,23.1952,23.1952,7100.0
2008-04-23 10:00:00,35.41,35.42,35.34,35.34,11500.0,23.2148,23.2214,23.169,23.169,11500.0
2008-04-23 10:05:00,35.34,35.49,35.34,35.49,12100.0,23.169,23.2673,23.169,23.2673,12100.0
2008-04-23 10:10:00,35.49,35.5,35.38,35.44,23400.0,23.2673,23.2738,23.1952,23.2345,23400.0
2008-04-23 10:15:00,35.44,35.51,35.43,35.49,15600.0,23.2345,23.2804,23.228,23.2673,15600.0
2008-04-23 10:20:00,35.5,35.53,35.48,35.5,16500.0,23.2738,23.2935,23.2607,23.2738,16500.0
2008-04-23 10:25:00,35.5,35.51,35.46,35.5,18400.0,23.2738,23.2804,23.2476,23.2738,18400.0
2008-04-23 10:30:00,35.5,35.51,35.47,35.49,14100.0,23.2738,23.2804,23.2542,23.2673,14100.0
2008-04-23 10:35:00,35.49,35.55,35.49,35.5,24200.0,23.2673,23.3066,23.2673,23.2738,24200.0
2008-04-23 10:40:00,35.5,35.51,35.48,35.49,18900.0,23.2738,23.2804,23.2607,23.2673,18900.0
2008-04-23 10:45:00,35.49,35.5,35.48,35.5,22700.0,23.2673,23.2738,23.2607,23.2738,22700.0
2008-04-23 10:50:00,35.5,35.5,35.48,35.5,27300.0,23.2738,23.2738,23.2607,23.2738,27300.0
2008-04-23 10:55:00,35.5,35.5,35.46,35.47,8300.0,23.2738,23.2738,23.2476,23.2542,8300.0
2008-04-23 11:00:00,35.47,35.49,35.45,35.45,12100.0,23.2542,23.2673,23.2411,23.2411,12100.0
2008-04-23 11:05:00,35.45,35.48,35.4,35.42,10900.0,23.2411,23.2607,23.2083,23.2214,10900.0
2008-04-23 11:10:00,35.44,35.49,35.44,35.48,8600.0,23.2345,23.2673,23.2345,23.2607,8600.0
2008-04-23 11:15:00,35.48,35.49,35.41,35.41,6800.0,23.2607,23.2673,23.2148,23.2148,6800.0
2008-04-23 11:20:00,35.41,35.43,35.4,35.41,6700.0,23.2148,23.228,23.2083,23.2148,6700.0
2008-04-23 11:25:00,35.4,35.42,35.38,35.4,7200.0,23.2083,23.2214,23.1952,23.2083,7200.0
2008-04-23 11:30:00,35.4,35.42,35.38,35.41,8200.0,23.2083,23.2214,23.1952,23.2148,8200.0
2008-04-23 11:35:00,35.39,35.42,35.38,35.41,4500.0,23.2017,23.2214,23.1952,23.2148,4500.0
2008-04-23 11:40:00,35.42,35.42,35.41,35.41,5800.0,23.2214,23.2214,23.2148,23.2148,5800.0
2008-04-23 11:45:00,35.41,35.41,35.34,35.34,11200.0,23.2148,23.2148,23.169,23.169,11200.0
2008-04-23 11:50:00,35.36,35.45,35.35,35.45,19600.0,23.1821,23.2411,23.1755,23.2411,19600.0
2008-04-23 11:55:00,35.45,35.46,35.38,35.39,7100.0,23.2411,23.2476,23.1952,23.2017,7100.0
2008-04-23 12:00:00,35.38,35.38,35.33,35.34,9700.0,23.1952,23.1952,23.1624,23.169,9700.0
2008-04-23 12:05:00,35.35,35.36,35.34,35.35,10200.0,23.1755,23.1821,23.169,23.1755,10200.0
2008-04-23 12:10:00,35.35,35.35,35.33,35.33,6700.0,23.1755,23.1755,23.1624,23.1624,6700.0
2008-04-23 12:15:00,35.34,35.35,35.29,35.29,9700.0,23.169,23.1755,23.1362,23.1362,9700.0
2008-04-23 12:20:00,35.29,35.29,35.22,35.22,23500.0,23.1362,23.1362,23.0903,23.0903,23500.0
2008-04-23 12:25:00,35.22,35.25,35.21,35.24,13700.0,23.0903,23.1099,23.0837,23.1034,13700.0
2008-04-23 12:30:00,35.24,35.25,35.09,35.09,35400.0,23.1034,23.1099,23.0051,23.0051,35400.0
2008-04-23 12:35:00,35.09,35.11,35.07,35.11,16600.0,23.0051,23.0182,22.9919,23.0182,16600.0
2008-04-23 12:40:00,35.1,35.13,35.1,35.13,6200.0,23.0116,23.0313,23.0116,23.0313,6200.0
2008-04-23 12:45:00,35.12,35.15,35.12,35.12,7000.0,23.0247,23.0444,23.0247,23.0247,7000.0
2008-04-23 12:50:00,35.12,35.14,35.12,35.14,6700.0,23.0247,23.0378,23.0247,23.0378,6700.0
2008-04-23 12:55:00,35.14,35.14,35.1,35.11,11000.0,23.0378,23.0378,23.0116,23.0182,11000.0
2008-04-23 13:00:00,35.11,35.12,35.08,35.11,13400.0,23.0182,23.0247,22.9985,23.0182,13400.0
2008-04-23 13:05:00,35.11,35.13,35.1,35.13,11200.0,23.0182,23.0313,23.0116,23.0313,11200.0
2008-04-23 13:10:00,35.13,35.15,35.13,35.15,5800.0,23.0313,23.0444,23.0313,23.0444,5800.0
2008-04-23 13:15:00,35.15,35.19,35.14,35.19,19800.0,23.0444,23.0706,23.0378,23.0706,19800.0
2008-04-23 13:20:00,35.19,35.23,35.19,35.22,7900.0,23.0706,23.0968,23.0706,23.0903,7900.0
2008-04-23 13:25:00,35.22,35.23,35.15,35.15,9100.0,23.0903,23.0968,23.0444,23.0444,9100.0
2008-04-23 13:30:00,35.16,35.16,35.08,35.09,58600.0,23.0509,23.0509,22.9985,23.0051,58600.0
2008-04-23 13:35:00,35.08,35.09,34.93,34.96,75200.0,22.9985,23.0051,22.9002,22.9198,75200.0
2008-04-23 13:40:00,34.97,34.99,34.96,34.97,15100.0,22.9264,22.9395,22.9198,22.9264,15100.0
2008-04-23 13:45:00,34.96,35.0,34.96,35.0,8200.0,22.9198,22.946,22.9198,22.946,8200.0
2008-04-23 13:50:00,35.0,35.01,34.98,35.0,27200.0,22.946,22.9526,22.9329,22.946,27200.0
2008-04-23 13:55:00,35.0,35.01,34.98,34.99,20200.0,22.946,22.9526,22.9329,22.9395,20200.0
2008-04-23 14:00:00,34.99,35.01,34.98,34.99,18700.0,22.9395,22.9526,22.9329,22.9395,18700.0
2008-04-23 14:05:00,34.98,34.98,34.93,34.94,23400.0,22.9329,22.9329,22.9002,22.9067,23400.0
2008-04-23 14:10:00,34.96,35.0,34.94,35.0,12300.0,22.9198,22.946,22.9067,22.946,12300.0
2008-04-23 14:15:00,35.0,35.0,34.98,34.99,16000.0,22.946,22.946,22.9329,22.9395,16000.0
2008-04-23 14:20:00,34.99,35.0,34.92,34.95,19300.0,22.9395,22.946,22.8936,22.9133,19300.0
2008-04-23 14:25:00,34.95,34.97,34.93,34.93,13800.0,22.9133,22.9264,22.9002,22.9002,13800.0
2008-04-23 14:30:00,34.93,35.0,34.92,35.0,37400.0,22.9002,22.946,22.8936,22.946,37400.0
2008-04-23 14:35:00,35.0,35.06,34.99,35.01,38700.0,22.946,22.9854,22.9395,22.9526,38700.0
2008-04-23 14:40:00,35.03,35.03,35.0,35.02,22000.0,22.9657,22.9657,22.946,22.9592,22000.0
2008-04-23 14:45:00,35.01,35.02,34.99,35.0,13300.0,22.9526,22.9592,22.9395,22.946,13300.0
2008-04-23 14:50:00,35.01,35.04,35.0,35.03,32500.0,22.9526,22.9723,22.946,22.9657,32500.0
2008-04-23 14:55:00,35.02,35.05,35.01,35.03,26200.0,22.9592,22.9788,22.9526,22.9657,26200.0
2008-04-23 15:00:00,35.03,35.05,35.01,35.04,21500.0,22.9657,22.9788,22.9526,22.9723,21500.0
2008-04-23 15:05:00,35.03,35.08,35.03,35.08,21700.0,22.9657,22.9985,22.9657,22.9985,21700.0
2008-04-23 15:10:00,35.08,35.09,35.06,35.09,22300.0,22.9985,23.0051,22.9854,23.0051,22300.0
2008-04-23 15:15:00,35.09,35.15,35.09,35.12,25700.0,23.0051,23.0444,23.0051,23.0247,25700.0
2008-04-23 15:20:00,35.13,35.22,35.13,35.21,43900.0,23.0313,23.0903,23.0313,23.0837,43900.0
2008-04-23 15:25:00,35.21,35.23,35.19,35.21,45800.0,23.0837,23.0968,23.0706,23.0837,45800.0
2008-04-23 15:30:00,35.2,35.21,35.19,35.2,49900.0,23.0772,23.0837,23.0706,23.0772,49900.0
2008-04-23 15:35:00,35.2,35.23,35.19,35.21,73700.0,23.0772,23.0968,23.0706,23.0837,73700.0
2008-04-23 15:40:00,35.23,35.23,35.2,35.21,44200.0,23.0968,23.0968,23.0772,23.0837,44200.0
2008-04-23 15:45:00,35.21,35.22,35.18,35.21,51200.0,23.0837,23.0903,23.0641,23.0837,51200.0
2008-04-23 15:50:00,35.21,35.29,35.15,35.21,91800.0,23.0837,23.1362,23.0444,23.0837,91800.0
2008-04-23 15:55:00,35.21,35.21,35.1,35.21,88800.0,23.0837,23.0837,23.0116,23.0837,88800.0
2008-04-24 09:30:00,35.34,35.55,35.1,35.4,63000.0,23.169,23.3066,23.0116,23.2083,63000.0
2008-04-24 09:35:00,35.39,35.55,35.33,35.36,47200.0,23.2017,23.3066,23.1624,23.1821,47200.0
2008-04-24 09:40:00,35.34,35.34,34.8,34.83,66200.0,23.169,23.169,22.8149,22.8346,66200.0
2008-04-24 09:45:00,34.82,34.83,34.34,34.43,83600.0,22.828,22.8346,22.5134,22.5724,83600.0
2008-04-24 09:50:00,34.43,34.48,34.35,34.38,76500.0,22.5724,22.6051,22.5199,22.5396,76500.0
2008-04-24 09:55:00,34.39,34.4,34.28,34.33,53900.0,22.5461,22.5527,22.474,22.5068,53900.0
2008-04-24 10:00:00,34.32,34.36,34.25,34.36,104800.0,22.5002,22.5265,22.4543,22.5265,104800.0
2008-04-24 10:05:00,34.36,34.6,34.36,34.53,43000.0,22.5265,22.6838,22.5265,22.6379,43000.0
2008-04-24 10:10:00,34.54,34.77,34.5,34.76,17400.0,22.6445,22.7953,22.6182,22.7887,17400.0
2008-04-24 10:15:00,34.75,34.87,34.66,34.87,30400.0,22.7821,22.8608,22.7231,22.8608,30400.0
2008-04-24 10:20:00,34.86,34.87,34.65,34.66,23100.0,22.8543,22.8608,22.7166,22.7231,23100.0
2008-04-24 10:25:00,34.66,34.66,34.64,34.65,14500.0,22.7231,22.7231,22.71,22.7166,14500.0
2008-04-24 10:30:00,34.66,34.66,34.49,34.55,23500.0,22.7231,22.7231,22.6117,22.651,23500.0
2008-04-24 10:35:00,34.55,34.63,34.54,34.63,11000.0,22.651,22.7035,22.6445,22.7035,11000.0
2008-04-24 10:40:00,34.62,34.63,34.46,34.46,28100.0,22.6969,22.7035,22.592,22.592,28100.0
2008-04-24 10:45:00,34.46,34.46,34.39,34.41,12900.0,22.592,22.592,22.5461,22.5592,12900.0
2008-04-24 10:50:00,34.4,34.46,34.34,34.36,52300.0,22.5527,22.592,22.5134,22.5265,52300.0
2008-04-24 10:55:00,34.36,34.36,34.3,34.3,12000.0,22.5265,22.5265,22.4871,22.4871,12000.0
2008-04-24 11:00:00,34.3,34.37,34.3,34.35,18600.0,22.4871,22.533,22.4871,22.5199,18600.0
2008-04-24 11:05:00,34.37,34.55,34.36,34.51,27900.0,22.533,22.651,22.5265,22.6248,27900.0
2008-04-24 11:10:00,34.51,34.62,34.51,34.54,17500.0,22.6248,22.6969,22.6248,22.6445,17500.0
2008-04-24 11:15:00,34.54,34.54,34.5,34.5,10300.0,22.6445,22.6445,22.6182,22.6182,10300.0
2008-04-24 11:20:00,34.5,34.55,34.5,34.55,12600.0,22.6182,22.651,22.6182,22.651,12600.0
2008-04-24 11:25:00,34.55,34.57,34.53,34.54,10700.0,22.651,22.6641,22.6379,22.6445,10700.0
2008-04-24 11:30:00,34.54,34.61,34.54,34.6,18800.0,22.6445,22.6904,22.6445,22.6838,18800.0
2008-04-24 11:35:00,34.6,34.66,34.6,34.64,18900.0,22.6838,22.7231,22.6838,22.71,18900.0
2008-04-24 11:40:00,34.64,34.76,34.63,34.72,28300.0,22.71,22.7887,22.7035,22.7625,28300.0
2008-04-24 11:45:00,34.71,34.74,34.67,34.68,18200.0,22.7559,22.7756,22.7297,22.7363,18200.0
2008-04-24 11:50:00,34.67,34.71,34.67,34.7,22700.0,22.7297,22.7559,22.7297,22.7494,22700.0
2008-04-24 11:55:00,34.69,34.71,34.69,34.7,9400.0,22.7428,22.7559,22.7428,22.7494,9400.0
2008-04-24 12:00:00,34.7,34.83,34.7,34.83,23300.0,22.7494,22.8346,22.7494,22.8346,23300.0
2008-04-24 12:05:00,34.83,34.92,34.82,34.92,19200.0,22.8346,22.8936,22.828,22.8936,19200.0
2008-04-24 12:10:00,34.9,34.95,34.89,34.95,10500.0,22.8805,22.9133,22.8739,22.9133,10500.0
2008-04-24 12:15:00,34.94,35.0,34.93,34.97,16800.0,22.9067,22.946,22.9002,22.9264,16800.0
2008-04-24 12:20:00,34.97,35.02,34.97,34.98,20200.0,22.9264,22.9592,22.9264,22.9329,20200.0
2008-04-24 12:25:00,34.99,35.01,34.99,35.0,21500.0,22.9395,22.9526,22.9395,22.946,21500.0
2008-04-24 12:30:00,35.0,35.05,35.0,35.04,11300.0,22.946,22.9788,22.946,22.9723,11300.0
2008-04-24 12:35:00,35.05,35.08,35.04,35.08,9100.0,22.9788,22.9985,22.9723,22.9985,9100.0
2008-04-24 12:40:00,35.09,35.15,35.07,35.1,16300.0,23.0051,23.0444,22.9919,23.0116,16300.0
2008-04-24 12:45:00,35.1,35.16,35.08,35.15,10800.0,23.0116,23.0509,22.9985,23.0444,10800.0
2008-04-24 12:50:00,35.15,35.17,35.08,35.08,7700.0,23.0444,23.0575,22.9985,22.9985,7700.0
2008-04-24 12:55:00,35.08,35.09,35.06,35.08,9300.0,22.9985,23.0051,22.9854,22.9985,9300.0
2008-04-24 13:00:00,35.08,35.08,34.97,35.0,31300.0,22.9985,22.9985,22.9264,22.946,31300.0
2008-04-24 13:05:00,35.0,35.04,35.0,35.0,11200.0,22.946,22.9723,22.946,22.946,11200.0
2008-04-24 13:10:00,35.0,35.01,34.82,34.97,43200.0,22.946,22.9526,22.828,22.9264,43200.0
2008-04-24 13:15:00,34.97,35.0,34.97,35.0,12600.0,22.9264,22.946,22.9264,22.946,12600.0
2008-04-24 13:20:00,35.0,35.0,34.96,34.96,12900.0,22.946,22.946,22.9198,22.9198,12900.0
2008-04-24 13:25:00,34.97,34.97,34.83,34.84,17500.0,22.9264,22.9264,22.8346,22.8412,17500.0
2008-04-24 13:30:00,34.84,34.93,34.84,34.93,17000.0,22.8412,22.9002,22.8412,22.9002,17000.0
2008-04-24 13:35:00,34.93,34.94,34.89,34.9,12500.0,22.9002,22.9067,22.8739,22.8805,12500.0
2008-04-24 13:40:00,34.89,34.91,34.89,34.91,12200.0,22.8739,22.887,22.8739,22.887,12200.0
2008-04-24 13:45:00,34.92,35.05,34.91,35.05,28500.0,22.8936,22.9788,22.887,22.9788,28500.0
2008-04-24 13:50:00,35.03,35.05,35.03,35.05,8400.0,22.9657,22.9788,22.9657,22.9788,8400.0
2008-04-24 13:55:00,35.04,35.12,35.03,35.12,21000.0,22.9723,23.0247,22.9657,23.0247,21000.0
2008-04-24 14:00:00,35.11,35.16,35.1,35.16,18400.0,23.0182,23.0509,23.0116,23.0509,18400.0
2008-04-24 14:05:00,35.15,35.17,35.14,35.16,13500.0,23.0444,23.0575,23.0378,23.0509,13500.0
2008-04-24 14:10:00,35.16,35.16,35.09,35.09,16400.0,23.0509,23.0509,23.0051,23.0051,16400.0
2008-04-24 14:15:00,35.09,35.11,35.06,35.07,22500.0,23.0051,23.0182,22.9854,22.9919,22500.0
2008-04-24 14:20:00,35.06,35.06,35.03,35.03,12800.0,22.9854,22.9854,22.9657,22.9657,12800.0
2008-04-24 14:25:00,35.03,35.04,34.98,34.99,16700.0,22.9657,22.9723,22.9329,22.9395,16700.0
2008-04-24 14:30:00,35.0,35.0,34.94,34.95,18000.0,22.946,22.946,22.9067,22.9133,18000.0
2008-04-24 14:35:00,34.95,34.96,34.92,34.95,33200.0,22.9133,22.9198,22.8936,22.9133,33200.0
2008-04-24 14:40:00,34.94,34.99,34.94,34.96,18300.0,22.9067,22.9395,22.9067,22.9198,18300.0
2008-04-24 14:45:00,34.96,34.98,34.95,34.97,15800.0,22.9198,22.9329,22.9133,22.9264,15800.0
2008-04-24 14:50:00,34.97,34.97,34.96,34.97,15400.0,22.9264,22.9264,22.9198,22.9264,15400.0
2008-04-24 14:55:00,34.97,35.05,34.97,35.04,33500.0,22.9264,22.9788,22.9264,22.9723,33500.0
2008-04-24 15:00:00,35.05,35.11,34.99,35.0,37700.0,22.9788,23.0182,22.9395,22.946,37700.0
2008-04-24 15:05:00,35.0,35.06,35.0,35.0,31500.0,22.946,22.9854,22.946,22.946,31500.0
2008-04-24 15:10:00,35.0,35.04,35.0,35.02,11600.0,22.946,22.9723,22.946,22.9592,11600.0
2008-04-24 15:15:00,35.01,35.02,34.9,34.93,26900.0,22.9526,22.9592,22.8805,22.9002,26900.0
2008-04-24 15:20:00,34.93,34.96,34.88,34.88,23800.0,22.9002,22.9198,22.8674,22.8674,23800.0
2008-04-24 15:25:00,34.89,34.89,34.76,34.83,54300.0,22.8739,22.8739,22.7887,22.8346,54300.0
2008-04-24 15:30:00,34.82,34.87,34.79,34.87,21200.0,22.828,22.8608,22.8084,22.8608,21200.0
2008-04-24 15:35:00,34.87,34.91,34.87,34.89,30500.0,22.8608,22.887,22.8608,22.8739,30500.0
2008-04-24 15:40:00,34.89,34.91,34.81,34.82,31200.0,22.8739,22.887,22.8215,22.828,31200.0
2008-04-24 15:45:00,34.82,34.82,34.75,34.76,35300.0,22.828,22.828,22.7821,22.7887,35300.0
2008-04-24 15:50:00,34.76,34.84,34.75,34.79,62400.0,22.7887,22.8412,22.7821,22.8084,62400.0
2008-04-24 15:55:00,34.79,34.81,34.59,34.69,61300.0,22.8084,22.8215,22.6773,22.7428,61300.0
2008-04-25 09:30:00,34.86,34.86,34.5,34.53,37900.0,22.8543,22.8543,22.6182,22.6379,37900.0
2008-04-25 09:35:00,34.56,34.63,34.56,34.57,14500.0,22.6576,22.7035,22.6576,22.6641,14500.0
2008-04-25 09:40:00,34.57,34.58,34.52,34.54,26000.0,22.6641,22.6707,22.6314,22.6445,26000.0
2008-04-25 09:45:00,34.54,34.58,34.51,34.58,29600.0,22.6445,22.6707,22.6248,22.6707,29600.0
2008-04-25 09:50:00,34.58,34.58,34.53,34.55,19500.0,22.6707,22.6707,22.6379,22.651,19500.0
2008-04-25 09:55:00,34.55,34.63,34.55,34.57,25000.0,22.651,22.7035,22.651,22.6641,25000.0
2008-04-25 10:00:00,34.57,34.69,34.57,34.68,27300.0,22.6641,22.7428,22.6641,22.7363,27300.0
2008-04-25 10:05:00,34.69,34.8,34.69,34.78,26300.0,22.7428,22.8149,22.7428,22.8018,26300.0
2008-04-25 10:10:00,34.79,34.81,34.78,34.78,16100.0,22.8084,22.8215,22.8018,22.8018,16100.0
2008-04-25 10:15:00,34.79,34.79,34.64,34.7,16300.0,22.8084,22.8084,22.71,22.7494,16300.0
2008-04-25 10:20:00,34.7,34.76,34.7,34.75,13900.0,22.7494,22.7887,22.7494,22.7821,13900.0
2008-04-25 10:25:00,34.75,34.8,34.75,34.79,17800.0,22.7821,22.8149,22.7821,22.8084,17800.0
2008-04-25 10:30:00,34.79,34.82,34.7,34.71,22300.0,22.8084,22.828,22.7494,22.7559,22300.0
2008-04-25 10:35:00,34.71,34.72,34.62,34.63,18800.0,22.7559,22.7625,22.6969,22.7035,18800.0
2008-04-25 10:40:00,34.63,34.63,34.54,34.55,23700.0,22.7035,22.7035,22.6445,22.651,23700.0
2008-04-25 10:45:00,34.55,34.55,34.5,34.53,26000.0,22.651,22.651,22.6182,22.6379,26000.0
2008-04-25 10:50:00,34.53,34.57,34.52,34.53,14200.0,22.6379,22.6641,22.6314,22.6379,14200.0
2008-04-25 10:55:00,34.53,34.55,34.52,34.55,7700.0,22.6379,22.651,22.6314,22.651,7700.0
2008-04-25 11:00:00,34.55,34.56,34.54,34.54,9300.0,22.651,22.6576,22.6445,22.6445,9300.0
2008-04-25 11:05:00,34.55,34.55,34.52,34.53,7000.0,22.651,22.651,22.6314,22.6379,7000.0
2008-04-25 11:10:00,34.52,34.53,34.51,34.52,21200.0,22.6314,22.6379,22.6248,22.6314,21200.0
2008-04-25 11:15:00,34.52,34.52,34.51,34.51,7900.0,22.6314,22.6314,22.6248,22.6248,7900.0
2008-04-25 11:20:00,34.52,34.52,34.5,34.51,26100.0,22.6314,22.6314,22.6182,22.6248,26100.0
2008-04-25 11:25:00,34.51,34.53,34.51,34.53,10200.0,22.6248,22.6379,22.6248,22.6379,10200.0
2008-04-25 11:30:00,34.53,34.57,34.52,34.56,19100.0,22.6379,22.6641,22.6314,22.6576,19100.0
2008-04-25 11:35:00,34.57,34.57,34.52,34.55,17300.0,22.6641,22.6641,22.6314,22.651,17300.0
2008-04-25 11:40:00,34.55,34.58,34.54,34.58,10800.0,22.651,22.6707,22.6445,22.6707,10800.0
2008-04-25 11:45:00,34.58,34.58,34.55,34.57,10600.0,22.6707,22.6707,22.651,22.6641,10600.0
2008-04-25 11:50:00,34.58,34.61,34.57,34.61,12400.0,22.6707,22.6904,22.6641,22.6904,12400.0
2008-04-25 11:55:00,34.6,34.62,34.6,34.62,11700.0,22.6838,22.6969,22.6838,22.6969,11700.0
2008-04-25 12:00:00,34.61,34.64,34.61,34.63,7300.0,22.6904,22.71,22.6904,22.7035,7300.0
2008-04-25 12:05:00,34.63,34.64,34.6,34.6,15100.0,22.7035,22.71,22.6838,22.6838,15100.0
2008-04-25 12:10:00,34.61,34.64,34.6,34.61,9500.0,22.6904,22.71,22.6838,22.6904,9500.0
2008-04-25 12:15:00,34.6,34.62,34.6,34.61,9000.0,22.6838,22.6969,22.6838,22.6904,9000.0
2008-04-25 12:20:00,34.62,34.62,34.6,34.61,11000.0,22.6969,22.6969,22.6838,22.6904,11000.0
2008-04-25 12:25:00,34.61,34.62,34.61,34.62,3500.0,22.6904,22.6969,22.6904,22.6969,3500.0
2008-04-25 12:30:00,34.61,34.62,34.6,34.61,6700.0,22.6904,22.6969,22.6838,22.6904,6700.0
2008-04-25 12:35:00,34.6,34.61,34.6,34.6,4800.0,22.6838,22.6904,22.6838,22.6838,4800.0
2008-04-25 12:40:00,34.61,34.61,34.6,34.61,5700.0,22.6904,22.6904,22.6838,22.6904,5700.0
2008-04-25 12:45:00,34.61,34.61,34.58,34.58,11900.0,22.6904,22.6904,22.6707,22.6707,11900.0
2008-04-25 12:50:00,34.58,34.58,34.55,34.55,12200.0,22.6707,22.6707,22.651,22.651,12200.0
2008-04-25 12:55:00,34.56,34.56,34.55,34.56,8500.0,22.6576,22.6576,22.651,22.6576,8500.0
2008-04-25 13:00:00,34.56,34.58,34.56,34.57,11500.0,22.6576,22.6707,22.6576,22.6641,11500.0
2008-04-25 13:05:00,34.57,34.58,34.57,34.58,12500.0,22.6641,22.6707,22.6641,22.6707,12500.0
2008-04-25 13:10:00,34.57,34.57,34.55,34.56,8300.0,22.6641,22.6641,22.651,22.6576,8300.0
2008-04-25 13:15:00,34.55,34.56,34.54,34.56,15300.0,22.651,22.6576,22.6445,22.6576,15300.0
2008-04-25 13:20:00,34.56,34.56,34.55,34.56,6700.0,22.6576,22.6576,22.651,22.6576,6700.0
2008-04-25 13:25:00,34.56,34.57,34.54,34.55,10400.0,22.6576,22.6641,22.6445,22.651,10400.0
2008-04-25 13:30:00,34.56,34.57,34.55,34.57,16300.0,22.6576,22.6641,22.651,22.6641,16300.0
2008-04-25 13:35:00,34.57,34.66,34.56,34.66,25700.0,22.6641,22.7231,22.6576,22.7231,25700.0
2008-04-25 13:40:00,34.66,34.71,34.65,34.68,23100.0,22.7231,22.7559,22.7166,22.7363,23100.0
2008-04-25 13:45:00,34.69,34.8,34.69,34.79,31200.0,22.7428,22.8149,22.7428,22.8084,31200.0
2008-04-25 13:50:00,34.79,34.8,34.75,34.76,13900.0,22.8084,22.8149,22.7821,22.7887,13900.0
2008-04-25 13:55:00,34.75,34.82,34.75,34.8,14200.0,22.7821,22.828,22.7821,22.8149,14200.0
2008-04-25 14:00:00,34.79,34.81,34.78,34.8,16400.0,22.8084,22.8215,22.8018,22.8149,16400.0
2008-04-25 14:05:00,34.79,34.81,34.75,34.76,10100.0,22.8084,22.8215,22.7821,22.7887,10100.0
2008-04-25 14:10:00,34.76,34.77,34.72,34.72,19800.0,22.7887,22.7953,22.7625,22.7625,19800.0
2008-04-25 14:15:00,34.73,34.73,34.71,34.73,11600.0,22.769,22.769,22.7559,22.769,11600.0
2008-04-25 14:20:00,34.72,34.72,34.69,34.69,11300.0,22.7625,22.7625,22.7428,22.7428,11300.0
2008-04-25 14:25:00,34.68,34.71,34.67,34.71,11100.0,22.7363,22.7559,22.7297,22.7559,11100.0
2008-04-25 14:30:00,34.7,34.71,34.68,34.69,7900.0,22.7494,22.7559,22.7363,22.7428,7900.0
2008-04-25 14:35:00,34.69,34.7,34.67,34.68,9800.0,22.7428,22.7494,22.7297,22.7363,9800.0
2008-04-25 14:40:00,34.68,34.7,34.67,34.69,8800.0,22.7363,22.7494,22.7297,22.7428,8800.0
2008-04-25 14:45:00,34.68,34.71,34.68,34.71,11400.0,22.7363,22.7559,22.7363,22.7559,11400.0
2008-04-25 14:50:00,34.71,34.76,34.7,34.75,31500.0,22.7559,22.7887,22.7494,22.7821,31500.0
2008-04-25 14:55:00,34.75,34.78,34.74,34.78,9700.0,22.7821,22.8018,22.7756,22.8018,9700.0
2008-04-25 15:00:00,34.78,34.78,34.73,34.74,14900.0,22.8018,22.8018,22.769,22.7756,14900.0
2008-04-25 15:05:00,34.74,34.8,34.74,34.79,21600.0,22.7756,22.8149,22.7756,22.8084,21600.0
2008-04-25 15:10:00,34.78,34.81,34.77,34.78,12600.0,22.8018,22.8215,22.7953,22.8018,12600.0
2008-04-25 15:15:00,34.78,34.79,34.76,34.77,9900.0,22.8018,22.8084,22.7887,22.7953,9900.0
2008-04-25 15:20:00,34.77,34.84,34.77,34.8,14700.0,22.7953,22.8412,22.7953,22.8149,14700.0
2008-04-25 15:25:00,34.8,34.81,34.77,34.77,10300.0,22.8149,22.8215,22.7953,22.7953,10300.0
2008-04-25 15:30:00,34.78,34.8,34.78,34.79,14500.0,22.8018,22.8149,22.8018,22.8084,14500.0
2008-04-25 15:35:00,34.78,34.79,34.74,34.74,50300.0,22.8018,22.8084,22.7756,22.7756,50300.0
2008-04-25 15:40:00,34.73,34.74,34.69,34.7,36200.0,22.769,22.7756,22.7428,22.7494,36200.0
2008-04-25 15:45:00,34.7,34.7,34.64,34.65,26600.0,22.7494,22.7494,22.71,22.7166,26600.0
2008-04-25 15:50:00,34.65,34.7,34.64,34.66,61100.0,22.7166,22.7494,22.71,22.7231,61100.0
2008-04-25 15:55:00,34.67,34.78,34.66,34.77,49600.0,22.7297,22.8018,22.7231,22.7953,49600.0
2008-04-28 09:30:00,36.23,37.29,36.23,36.85,274600.0,23.7524,24.4474,23.7524,24.1589,274600.0
2008-04-28 09:35:00,36.85,37.0,36.54,36.72,194100.0,24.1589,24.2573,23.9557,24.0737,194100.0
2008-04-28 09:40:00,36.7,36.88,36.7,36.8,197000.0,24.0606,24.1786,24.0606,24.1261,197000.0
2008-04-28 09:45:00,36.81,36.81,36.41,36.44,140200.0,24.1327,24.1327,23.8704,23.8901,140200.0
2008-04-28 09:50:00,36.43,36.51,36.32,36.39,122100.0,23.8836,23.936,23.8114,23.8573,122100.0
2008-04-28 09:55:00,36.4,36.58,36.32,36.45,119100.0,23.8639,23.9819,23.8114,23.8967,119100.0
2008-04-28 10:00:00,36.44,36.75,36.41,36.72,114700.0,23.8901,24.0934,23.8704,24.0737,114700.0
2008-04-28 10:05:00,36.72,36.84,36.67,36.71,107800.0,24.0737,24.1524,24.0409,24.0671,107800.0
2008-04-28 10:10:00,36.72,36.74,36.57,36.64,48400.0,24.0737,24.0868,23.9753,24.0212,48400.0
2008-04-28 10:15:00,36.64,36.64,36.44,36.49,54400.0,24.0212,24.0212,23.8901,23.9229,54400.0
2008-04-28 10:20:00,36.49,36.51,36.41,36.41,76500.0,23.9229,23.936,23.8704,23.8704,76500.0
2008-04-28 10:25:00,36.41,36.47,36.36,36.4,94700.0,23.8704,23.9098,23.8377,23.8639,94700.0
2008-04-28 10:30:00,36.41,36.72,36.38,36.61,146500.0,23.8704,24.0737,23.8508,24.0016,146500.0
2008-04-28 10:35:00,36.61,36.68,36.51,36.52,42700.0,24.0016,24.0475,23.936,23.9426,42700.0
2008-04-28 10:40:00,36.52,36.6,36.48,36.49,42500.0,23.9426,23.995,23.9163,23.9229,42500.0
2008-04-28 10:45:00,36.49,36.5,36.45,36.49,15500.0,23.9229,23.9294,23.8967,23.9229,15500.0
2008-04-28 10:50:00,36.49,36.52,36.46,36.51,30600.0,23.9229,23.9426,23.9032,23.936,30600.0
2008-04-28 10:55:00,36.52,36.56,36.45,36.46,21600.0,23.9426,23.9688,23.8967,23.9032,21600.0
2008-04-28 11:00:00,36.46,36.46,36.33,36.34,41500.0,23.9032,23.9032,23.818,23.8246,41500.0
2008-04-28 11:05:00,36.36,36.37,36.18,36.25,104200.0,23.8377,23.8442,23.7197,23.7655,104200.0
2008-04-28 11:10:00,36.24,36.25,36.08,36.15,97100.0,23.759,23.7655,23.6541,23.7,97100.0
2008-04-28 11:15:00,36.15,36.16,36.11,36.15,32300.0,23.7,23.7065,23.6738,23.7,32300.0
2008-04-28 11:20:00,36.15,36.31,36.14,36.22,48600.0,23.7,23.8049,23.6934,23.7459,48600.0
2008-04-28 11:25:00,36.2,36.25,36.17,36.23,31200.0,23.7328,23.7655,23.7131,23.7524,31200.0
2008-04-28 11:30:00,36.21,36.34,36.21,36.31,46700.0,23.7393,23.8246,23.7393,23.8049,46700.0
2008-04-28 11:35:00,36.32,36.37,36.26,36.33,52200.0,23.8114,23.8442,23.7721,23.818,52200.0
2008-04-28 11:40:00,36.33,36.48,36.31,36.45,87700.0,23.818,23.9163,23.8049,23.8967,87700.0
2008-04-28 11:45:00,36.44,36.51,36.39,36.42,67700.0,23.8901,23.936,23.8573,23.877,67700.0
2008-04-28 11:50:00,36.4,36.5,36.4,36.48,25900.0,23.8639,23.9294,23.8639,23.9163,25900.0
2008-04-28 11:55:00,36.48,36.48,36.46,36.46,10100.0,23.9163,23.9163,23.9032,23.9032,10100.0
2008-04-28 12:00:00,36.46,36.47,36.41,36.43,22900.0,23.9032,23.9098,23.8704,23.8836,22900.0
2008-04-28 12:05:00,36.43,36.43,36.36,36.36,31400.0,23.8836,23.8836,23.8377,23.8377,31400.0
2008-04-28 12:10:00,36.37,36.37,36.33,36.35,25900.0,23.8442,23.8442,23.818,23.8311,25900.0
2008-04-28 12:15:00,36.35,36.35,36.26,36.28,31600.0,23.8311,23.8311,23.7721,23.7852,31600.0
2008-04-28 12:20:00,36.28,36.29,36.26,36.27,17900.0,23.7852,23.7918,23.7721,23.7787,17900.0
2008-04-28 12:25:00,36.27,36.28,36.26,36.27,12200.0,23.7787,23.7852,23.7721,23.7787,12200.0
2008-04-28 12:30:00,36.27,36.28,36.19,36.22,34700.0,23.7787,23.7852,23.7262,23.7459,34700.0
2008-04-28 12:35:00,36.22,36.27,36.22,36.22,25300.0,23.7459,23.7787,23.7459,23.7459,25300.0
2008-04-28 12:40:00,36.24,36.25,36.23,36.25,13000.0,23.759,23.7655,23.7524,23.7655,13000.0
2008-04-28 12:45:00,36.25,36.26,36.22,36.26,20400.0,23.7655,23.7721,23.7459,23.7721,20400.0
2008-04-28 12:50:00,36.27,36.34,36.25,36.34,25200.0,23.7787,23.8246,23.7655,23.8246,25200.0
2008-04-28 12:55:00,36.34,36.39,36.31,36.32,18900.0,23.8246,23.8573,23.8049,23.8114,18900.0
2008-04-28 13:00:00,36.32,36.34,36.32,36.34,20900.0,23.8114,23.8246,23.8114,23.8246,20900.0
2008-04-28 13:05:00,36.34,36.35,36.33,36.33,20700.0,23.8246,23.8311,23.818,23.818,20700.0
2008-04-28 13:10:00,36.32,36.33,36.29,36.3,30800.0,23.8114,23.818,23.7918,23.7983,30800.0
2008-04-28 13:15:00,36.3,36.32,36.2,36.23,41800.0,23.7983,23.8114,23.7328,23.7524,41800.0
2008-04-28 13:20:00,36.24,36.3,36.24,36.24,21900.0,23.759,23.7983,23.759,23.759,21900.0
2008-04-28 13:25:00,36.25,36.26,36.2,36.25,19400.0,23.7655,23.7721,23.7328,23.7655,19400.0
2008-04-28 13:30:00,36.26,36.26,36.24,36.25,10600.0,23.7721,23.7721,23.759,23.7655,10600.0
2008-04-28 13:35:00,36.24,36.26,36.24,36.25,14200.0,23.759,23.7721,23.759,23.7655,14200.0
2008-04-28 13:40:00,36.25,36.25,36.24,36.25,13900.0,23.7655,23.7655,23.759,23.7655,13900.0
2008-04-28 13:45:00,36.25,36.25,36.23,36.23,18000.0,23.7655,23.7655,23.7524,23.7524,18000.0
2008-04-28 13:50:00,36.23,36.24,36.14,36.15,44000.0,23.7524,23.759,23.6934,23.7,44000.0
2008-04-28 13:55:00,36.15,36.15,36.14,36.15,16700.0,23.7,23.7,23.6934,23.7,16700.0
2008-04-28 14:00:00,36.15,36.26,36.15,36.24,43000.0,23.7,23.7721,23.7,23.759,43000.0
2008-04-28 14:05:00,36.24,36.3,36.22,36.29,47000.0,23.759,23.7983,23.7459,23.7918,47000.0
2008-04-28 14:10:00,36.29,36.3,36.22,36.27,26400.0,23.7918,23.7983,23.7459,23.7787,26400.0
2008-04-28 14:15:00,36.26,36.27,36.25,36.26,17300.0,23.7721,23.7787,23.7655,23.7721,17300.0
2008-04-28 14:20:00,36.26,36.27,36.24,36.26,23900.0,23.7721,23.7787,23.759,23.7721,23900.0
2008-04-28 14:25:00,36.26,36.27,36.16,36.19,23400.0,23.7721,23.7787,23.7065,23.7262,23400.0
2008-04-28 14:30:00,36.19,36.26,36.19,36.26,14400.0,23.7262,23.7721,23.7262,23.7721,14400.0
2008-04-28 14:35:00,36.25,36.29,36.25,36.29,12600.0,23.7655,23.7918,23.7655,23.7918,12600.0
2008-04-28 14:40:00,36.29,36.32,36.29,36.3,31400.0,23.7918,23.8114,23.7918,23.7983,31400.0
2008-04-28 14:45:00,36.29,36.37,36.26,36.3,82100.0,23.7918,23.8442,23.7721,23.7983,82100.0
2008-04-28 14:50:00,36.3,36.37,36.3,36.31,46100.0,23.7983,23.8442,23.7983,23.8049,46100.0
2008-04-28 14:55:00,36.31,36.32,36.25,36.25,22400.0,23.8049,23.8114,23.7655,23.7655,22400.0
2008-04-28 15:00:00,36.25,36.28,36.24,36.28,31800.0,23.7655,23.7852,23.759,23.7852,31800.0
2008-04-28 15:05:00,36.27,36.3,36.26,36.28,28300.0,23.7787,23.7983,23.7721,23.7852,28300.0
2008-04-28 15:10:00,36.27,36.27,36.24,36.26,20100.0,23.7787,23.7787,23.759,23.7721,20100.0
2008-04-28 15:15:00,36.25,36.26,36.22,36.26,27100.0,23.7655,23.7721,23.7459,23.7721,27100.0
2008-04-28 15:20:00,36.26,36.3,36.26,36.28,23000.0,23.7721,23.7983,23.7721,23.7852,23000.0
2008-04-28 15:25:00,36.28,36.28,36.17,36.18,44000.0,23.7852,23.7852,23.7131,23.7197,44000.0
2008-04-28 15:30:00,36.17,36.24,36.15,36.23,36900.0,23.7131,23.759,23.7,23.7524,36900.0
2008-04-28 15:35:00,36.22,36.31,36.22,36.31,83700.0,23.7459,23.8049,23.7459,23.8049,83700.0
2008-04-28 15:40:00,36.3,36.31,36.23,36.25,49400.0,23.7983,23.8049,23.7524,23.7655,49400.0
2008-04-28 15:45:00,36.25,36.27,36.24,36.27,46500.0,23.7655,23.7787,23.759,23.7787,46500.0
2008-04-28 15:50:00,36.27,36.29,36.25,36.29,79000.0,23.7787,23.7918,23.7655,23.7918,79000.0
2008-04-28 15:55:00,36.29,36.33,36.27,36.32,104900.0,23.7918,23.818,23.7787,23.8114,104900.0
2008-04-29 09:30:00,36.35,36.7,36.35,36.69,93400.0,23.8311,24.0606,23.8311,24.054,93400.0
2008-04-29 09:35:00,36.67,36.86,36.63,36.84,57500.0,24.0409,24.1655,24.0147,24.1524,57500.0
2008-04-29 09:40:00,36.86,37.18,36.85,36.96,69800.0,24.1655,24.3753,24.1589,24.231,69800.0
2008-04-29 09:45:00,36.96,37.11,36.75,36.75,64900.0,24.231,24.3294,24.0934,24.0934,64900.0
2008-04-29 09:50:00,36.75,36.77,36.4,36.41,134700.0,24.0934,24.1065,23.8639,23.8704,134700.0
2008-04-29 09:55:00,36.4,36.55,36.31,36.48,42700.0,23.8639,23.9622,23.8049,23.9163,42700.0
2008-04-29 10:00:00,36.47,36.56,36.36,36.37,42500.0,23.9098,23.9688,23.8377,23.8442,42500.0
2008-04-29 10:05:00,36.37,36.39,36.32,36.37,27800.0,23.8442,23.8573,23.8114,23.8442,27800.0
2008-04-29 10:10:00,36.36,36.65,36.35,36.63,35200.0,23.8377,24.0278,23.8311,24.0147,35200.0
2008-04-29 10:15:00,36.61,36.63,36.56,36.59,22000.0,24.0016,24.0147,23.9688,23.9885,22000.0
2008-04-29 10:20:00,36.58,36.71,36.58,36.71,23000.0,23.9819,24.0671,23.9819,24.0671,23000.0
2008-04-29 10:25:00,36.71,36.97,36.71,36.97,59000.0,24.0671,24.2376,24.0671,24.2376,59000.0
2008-04-29 10:30:00,36.97,37.02,36.86,36.97,76000.0,24.2376,24.2704,24.1655,24.2376,76000.0
2008-04-29 10:35:00,36.97,37.02,36.97,37.01,48800.0,24.2376,24.2704,24.2376,24.2638,48800.0
2008-04-29 10:40:00,37.01,37.01,36.81,37.01,81600.0,24.2638,24.2638,24.1327,24.2638,81600.0
2008-04-29 10:45:00,37.01,37.01,36.97,36.98,34700.0,24.2638,24.2638,24.2376,24.2441,34700.0
2008-04-29 10:50:00,36.97,36.98,36.94,36.97,11500.0,24.2376,24.2441,24.2179,24.2376,11500.0
2008-04-29 10:55:00,36.98,37.04,36.98,37.02,30600.0,24.2441,24.2835,24.2441,24.2704,30600.0
2008-04-29 11:00:00,37.02,37.03,36.99,36.99,29700.0,24.2704,24.2769,24.2507,24.2507,29700.0
2008-04-29 11:05:00,36.99,37.09,36.99,37.05,32500.0,24.2507,24.3163,24.2507,24.29,32500.0
2008-04-29 11:10:00,37.05,37.06,37.02,37.05,29900.0,24.29,24.2966,24.2704,24.29,29900.0
2008-04-29 11:15:00,37.05,37.16,37.05,37.1,46400.0,24.29,24.3621,24.29,24.3228,46400.0
2008-04-29 11:20:00,37.09,37.09,37.01,37.02,26200.0,24.3163,24.3163,24.2638,24.2704,26200.0
2008-04-29 11:25:00,37.01,37.11,36.96,37.1,33100.0,24.2638,24.3294,24.231,24.3228,33100.0
2008-04-29 11:30:00,37.1,37.26,37.09,37.26,29700.0,24.3228,24.4277,24.3163,24.4277,29700.0
2008-04-29 11:35:00,37.27,37.51,37.26,37.44,105700.0,24.4343,24.5916,24.4277,24.5457,105700.0
2008-04-29 11:40:00,37.43,37.55,37.4,37.48,75700.0,24.5392,24.6178,24.5195,24.5719,75700.0
2008-04-29 11:45:00,37.47,37.55,37.46,37.49,35700.0,24.5654,24.6178,24.5588,24.5785,35700.0
2008-04-29 11:50:00,37.5,37.51,37.42,37.49,40000.0,24.5851,24.5916,24.5326,24.5785,40000.0
2008-04-29 11:55:00,37.49,37.5,37.47,37.47,40700.0,24.5785,24.5851,24.5654,24.5654,40700.0
2008-04-29 12:00:00,37.47,37.48,37.39,37.43,38200.0,24.5654,24.5719,24.5129,24.5392,38200.0
2008-04-29 12:05:00,37.43,37.43,37.38,37.41,12200.0,24.5392,24.5392,24.5064,24.526,12200.0
2008-04-29 12:10:00,37.41,37.41,37.39,37.39,15500.0,24.526,24.526,24.5129,24.5129,15500.0
2008-04-29 12:15:00,37.39,37.4,37.37,37.39,15900.0,24.5129,24.5195,24.4998,24.5129,15900.0
2008-04-29 12:20:00,37.39,37.43,37.37,37.43,18200.0,24.5129,24.5392,24.4998,24.5392,18200.0
2008-04-29 12:25:00,37.43,37.58,37.43,37.56,48800.0,24.5392,24.6375,24.5392,24.6244,48800.0
2008-04-29 12:30:00,37.56,37.57,37.52,37.52,19000.0,24.6244,24.6309,24.5982,24.5982,19000.0
2008-04-29 12:35:00,37.52,37.56,37.52,37.55,16800.0,24.5982,24.6244,24.5982,24.6178,16800.0
2008-04-29 12:40:00,37.56,37.57,37.52,37.56,17800.0,24.6244,24.6309,24.5982,24.6244,17800.0
2008-04-29 12:45:00,37.56,37.64,37.55,37.63,22300.0,24.6244,24.6768,24.6178,24.6703,22300.0
2008-04-29 12:50:00,37.63,37.66,37.62,37.64,25700.0,24.6703,24.6899,24.6637,24.6768,25700.0
2008-04-29 12:55:00,37.63,37.72,37.62,37.68,46300.0,24.6703,24.7293,24.6637,24.7031,46300.0
2008-04-29 13:00:00,37.68,37.68,37.6,37.61,18600.0,24.7031,24.7031,24.6506,24.6572,18600.0
2008-04-29 13:05:00,37.62,37.71,37.61,37.7,18900.0,24.6637,24.7227,24.6572,24.7162,18900.0
2008-04-29 13:10:00,37.7,37.83,37.7,37.78,26000.0,24.7162,24.8014,24.7162,24.7686,26000.0
2008-04-29 13:15:00,37.78,37.82,37.76,37.78,33600.0,24.7686,24.7948,24.7555,24.7686,33600.0
2008-04-29 13:20:00,37.78,37.81,37.74,37.78,51900.0,24.7686,24.7883,24.7424,24.7686,51900.0
2008-04-29 13:25:00,37.79,37.81,37.78,37.79,24000.0,24.7752,24.7883,24.7686,24.7752,24000.0
2008-04-29 13:30:00,37.79,37.81,37.77,37.8,43900.0,24.7752,24.7883,24.7621,24.7817,43900.0
2008-04-29 13:35:00,37.81,37.84,37.79,37.84,51100.0,24.7883,24.808,24.7752,24.808,51100.0
2008-04-29 13:40:00,37.83,37.87,37.83,37.86,37600.0,24.8014,24.8276,24.8014,24.8211,37600.0
2008-04-29 13:45:00,37.86,37.89,37.84,37.85,38300.0,24.8211,24.8407,24.808,24.8145,38300.0
2008-04-29 13:50:00,37.85,37.93,37.84,37.88,56000.0,24.8145,24.867,24.808,24.8342,56000.0
2008-04-29 13:55:00,37.87,37.89,37.8,37.83,38500.0,24.8276,24.8407,24.7817,24.8014,38500.0
2008-04-29 14:00:00,37.83,37.85,37.82,37.84,45000.0,24.8014,24.8145,24.7948,24.808,45000.0
2008-04-29 14:05:00,37.85,37.86,37.68,37.71,62600.0,24.8145,24.8211,24.7031,24.7227,62600.0
2008-04-29 14:10:00,37.71,37.74,37.67,37.68,41100.0,24.7227,24.7424,24.6965,24.7031,41100.0
2008-04-29 14:15:00,37.67,37.71,37.63,37.67,45100.0,24.6965,24.7227,24.6703,24.6965,45100.0
2008-04-29 14:20:00,37.68,37.72,37.66,37.67,31700.0,24.7031,24.7293,24.6899,24.6965,31700.0
2008-04-29 14:25:00,37.66,37.67,37.61,37.61,26400.0,24.6899,24.6965,24.6572,24.6572,26400.0
2008-04-29 14:30:00,37.61,37.72,37.6,37.71,48900.0,24.6572,24.7293,24.6506,24.7227,48900.0
2008-04-29 14:35:00,37.69,37.77,37.69,37.77,32300.0,24.7096,24.7621,24.7096,24.7621,32300.0
2008-04-29 14:40:00,37.77,37.83,37.75,37.8,46400.0,24.7621,24.8014,24.749,24.7817,46400.0
2008-04-29 14:45:00,37.79,37.81,37.64,37.68,56300.0,24.7752,24.7883,24.6768,24.7031,56300.0
2008-04-29 14:50:00,37.68,37.77,37.62,37.77,35900.0,24.7031,24.7621,24.6637,24.7621,35900.0
2008-04-29 14:55:00,37.77,37.78,37.74,37.77,18800.0,24.7621,24.7686,24.7424,24.7621,18800.0
2008-04-29 15:00:00,37.76,37.76,37.66,37.7,25800.0,24.7555,24.7555,24.6899,24.7162,25800.0
2008-04-29 15:05:00,37.7,37.75,37.68,37.72,34400.0,24.7162,24.749,24.7031,24.7293,34400.0
2008-04-29 15:10:00,37.73,37.73,37.65,37.66,23500.0,24.7358,24.7358,24.6834,24.6899,23500.0
2008-04-29 15:15:00,37.66,37.66,37.61,37.62,23600.0,24.6899,24.6899,24.6572,24.6637,23600.0
2008-04-29 15:20:00,37.62,37.62,37.52,37.59,54700.0,24.6637,24.6637,24.5982,24.6441,54700.0
2008-04-29 15:25:00,37.6,37.6,37.51,37.51,29400.0,24.6506,24.6506,24.5916,24.5916,29400.0
2008-04-29 15:30:00,37.5,37.51,37.47,37.47,58000.0,24.5851,24.5916,24.5654,24.5654,58000.0
2008-04-29 15:35:00,37.47,37.48,37.37,37.44,74700.0,24.5654,24.5719,24.4998,24.5457,74700.0
2008-04-29 15:40:00,37.43,37.45,37.39,37.4,41600.0,24.5392,24.5523,24.5129,24.5195,41600.0
2008-04-29 15:45:00,37.4,37.42,37.37,37.41,44200.0,24.5195,24.5326,24.4998,24.526,44200.0
2008-04-29 15:50:00,37.42,37.42,37.33,37.35,64700.0,24.5326,24.5326,24.4736,24.4867,64700.0
2008-04-29 15:55:00,37.34,37.41,37.34,37.38,73100.0,24.4802,24.526,24.4802,24.5064,73100.0
2008-04-30 09:30:00,37.57,37.75,37.5,37.67,23800.0,24.6309,24.749,24.5851,24.6965,23800.0
2008-04-30 09:35:00,37.65,37.72,37.57,37.6,19700.0,24.6834,24.7293,24.6309,24.6506,19700.0
2008-04-30 09:40:00,37.59,37.67,37.58,37.65,17800.0,24.6441,24.6965,24.6375,24.6834,17800.0
2008-04-30 09:45:00,37.66,37.72,37.65,37.7,13400.0,24.6899,24.7293,24.6834,24.7162,13400.0
2008-04-30 09:50:00,37.7,37.7,37.57,37.57,11800.0,24.7162,24.7162,24.6309,24.6309,11800.0
2008-04-30 09:55:00,37.57,37.62,37.53,37.61,12900.0,24.6309,24.6637,24.6047,24.6572,12900.0
2008-04-30 10:00:00,37.6,37.61,37.4,37.41,27700.0,24.6506,24.6572,24.5195,24.526,27700.0
2008-04-30 10:05:00,37.41,37.49,37.4,37.49,10100.0,24.526,24.5785,24.5195,24.5785,10100.0
2008-04-30 10:10:00,37.48,37.53,37.47,37.53,10700.0,24.5719,24.6047,24.5654,24.6047,10700.0
2008-04-30 10:15:00,37.52,37.59,37.52,37.54,15200.0,24.5982,24.6441,24.5982,24.6113,15200.0
2008-04-30 10:20:00,37.53,37.53,37.44,37.46,9800.0,24.6047,24.6047,24.5457,24.5588,9800.0
2008-04-30 10:25:00,37.47,37.56,37.45,37.53,8300.0,24.5654,24.6244,24.5523,24.6047,8300.0
2008-04-30 10:30:00,37.53,37.65,37.52,37.64,19400.0,24.6047,24.6834,24.5982,24.6768,19400.0
2008-04-30 10:35:00,37.63,37.64,37.55,37.57,12100.0,24.6703,24.6768,24.6178,24.6309,12100.0
2008-04-30 10:40:00,37.58,37.63,37.55,37.62,13100.0,24.6375,24.6703,24.6178,24.6637,13100.0
2008-04-30 10:45:00,37.62,37.68,37.57,37.67,20100.0,24.6637,24.7031,24.6309,24.6965,20100.0
2008-04-30 10:50:00,37.67,37.74,37.64,37.73,15200.0,24.6965,24.7424,24.6768,24.7358,15200.0
2008-04-30 10:55:00,37.74,37.86,37.74,37.86,18700.0,24.7424,24.8211,24.7424,24.8211,18700.0
2008-04-30 11:00:00,37.86,37.87,37.77,37.82,31200.0,24.8211,24.8276,24.7621,24.7948,31200.0
2008-04-30 11:05:00,37.81,37.84,37.81,37.84,13500.0,24.7883,24.808,24.7883,24.808,13500.0
2008-04-30 11:10:00,37.84,37.84,37.8,37.8,9800.0,24.808,24.808,24.7817,24.7817,9800.0
2008-04-30 11:15:00,37.8,37.88,37.79,37.86,26800.0,24.7817,24.8342,24.7752,24.8211,26800.0
2008-04-30 11:20:00,37.85,37.86,37.8,37.82,15300.0,24.8145,24.8211,24.7817,24.7948,15300.0
2008-04-30 11:25:00,37.81,37.81,37.74,37.74,8900.0,24.7883,24.7883,24.7424,24.7424,8900.0
2008-04-30 11:30:00,37.74,37.75,37.7,37.71,19800.0,24.7424,24.749,24.7162,24.7227,19800.0
2008-04-30 11:35:00,37.7,37.78,37.7,37.78,15400.0,24.7162,24.7686,24.7162,24.7686,15400.0
2008-04-30 11:40:00,37.78,37.83,37.77,37.79,32500.0,24.7686,24.8014,24.7621,24.7752,32500.0
2008-04-30 11:45:00,37.79,37.82,37.78,37.8,13000.0,24.7752,24.7948,24.7686,24.7817,13000.0
2008-04-30 11:50:00,37.81,37.81,37.79,37.8,10800.0,24.7883,24.7883,24.7752,24.7817,10800.0
2008-04-30 11:55:00,37.81,37.81,37.8,37.81,6200.0,24.7883,24.7883,24.7817,24.7883,6200.0
2008-04-30 12:00:00,37.8,37.87,37.8,37.86,25800.0,24.7817,24.8276,24.7817,24.8211,25800.0
2008-04-30 12:05:00,37.86,37.9,37.86,37.89,21600.0,24.8211,24.8473,24.8211,24.8407,21600.0
2008-04-30 12:10:00,37.89,37.9,37.85,37.86,19800.0,24.8407,24.8473,24.8145,24.8211,19800.0
2008-04-30 12:15:00,37.85,37.86,37.81,37.82,7600.0,24.8145,24.8211,24.7883,24.7948,7600.0
2008-04-30 12:20:00,37.81,37.82,37.75,37.76,10000.0,24.7883,24.7948,24.749,24.7555,10000.0
2008-04-30 12:25:00,37.76,37.77,37.76,37.76,9900.0,24.7555,24.7621,24.7555,24.7555,9900.0
2008-04-30 12:30:00,37.75,37.76,37.73,37.73,10500.0,24.749,24.7555,24.7358,24.7358,10500.0
2008-04-30 12:35:00,37.73,37.74,37.68,37.69,12100.0,24.7358,24.7424,24.7031,24.7096,12100.0
2008-04-30 12:40:00,37.69,37.69,37.67,37.68,5200.0,24.7096,24.7096,24.6965,24.7031,5200.0
2008-04-30 12:45:00,37.67,37.68,37.63,37.64,11400.0,24.6965,24.7031,24.6703,24.6768,11400.0
2008-04-30 12:50:00,37.64,37.7,37.64,37.64,15800.0,24.6768,24.7162,24.6768,24.6768,15800.0
2008-04-30 12:55:00,37.64,37.64,37.6,37.6,8500.0,24.6768,24.6768,24.6506,24.6506,8500.0
2008-04-30 13:00:00,37.6,37.61,37.58,37.59,8100.0,24.6506,24.6572,24.6375,24.6441,8100.0
2008-04-30 13:05:00,37.58,37.59,37.58,37.59,5800.0,24.6375,24.6441,24.6375,24.6441,5800.0
2008-04-30 13:10:00,37.58,37.59,37.56,37.56,9000.0,24.6375,24.6441,24.6244,24.6244,9000.0
2008-04-30 13:15:00,37.56,37.58,37.56,37.58,6700.0,24.6244,24.6375,24.6244,24.6375,6700.0
2008-04-30 13:20:00,37.58,37.58,37.57,37.58,4700.0,24.6375,24.6375,24.6309,24.6375,4700.0
2008-04-30 13:25:00,37.57,37.59,37.57,37.58,14200.0,24.6309,24.6441,24.6309,24.6375,14200.0
2008-04-30 13:30:00,37.57,37.59,37.57,37.58,7300.0,24.6309,24.6441,24.6309,24.6375,7300.0
2008-04-30 13:35:00,37.58,37.59,37.55,37.55,7400.0,24.6375,24.6441,24.6178,24.6178,7400.0
2008-04-30 13:40:00,37.55,37.56,37.54,37.54,10900.0,24.6178,24.6244,24.6113,24.6113,10900.0
2008-04-30 13:45:00,37.53,37.55,37.51,37.51,10600.0,24.6047,24.6178,24.5916,24.5916,10600.0
2008-04-30 13:50:00,37.52,37.52,37.49,37.5,13100.0,24.5982,24.5982,24.5785,24.5851,13100.0
2008-04-30 13:55:00,37.5,37.5,37.49,37.49,5900.0,24.5851,24.5851,24.5785,24.5785,5900.0
2008-04-30 14:00:00,37.5,37.53,37.49,37.51,13800.0,24.5851,24.6047,24.5785,24.5916,13800.0
2008-04-30 14:05:00,37.51,37.59,37.51,37.56,14000.0,24.5916,24.6441,24.5916,24.6244,14000.0
2008-04-30 14:10:00,37.57,37.67,37.55,37.61,19300.0,24.6309,24.6965,24.6178,24.6572,19300.0
2008-04-30 14:15:00,37.59,37.79,37.52,37.77,36700.0,24.6441,24.7752,24.5982,24.7621,36700.0
2008-04-30 14:20:00,37.75,37.77,37.64,37.68,43500.0,24.749,24.7621,24.6768,24.7031,43500.0
2008-04-30 14:25:00,37.68,37.76,37.67,37.73,17900.0,24.7031,24.7555,24.6965,24.7358,17900.0
2008-04-30 14:30:00,37.74,37.78,37.71,37.74,14300.0,24.7424,24.7686,24.7227,24.7424,14300.0
2008-04-30 14:35:00,37.75,37.79,37.72,37.75,35500.0,24.749,24.7752,24.7293,24.749,35500.0
2008-04-30 14:40:00,37.74,37.79,37.72,37.76,17900.0,24.7424,24.7752,24.7293,24.7555,17900.0
2008-04-30 14:45:00,37.75,37.76,37.68,37.71,16800.0,24.749,24.7555,24.7031,24.7227,16800.0
2008-04-30 14:50:00,37.7,37.7,37.55,37.6,18000.0,24.7162,24.7162,24.6178,24.6506,18000.0
2008-04-30 14:55:00,37.61,37.66,37.59,37.62,14700.0,24.6572,24.6899,24.6441,24.6637,14700.0
2008-04-30 15:00:00,37.62,37.62,37.52,37.52,25300.0,24.6637,24.6637,24.5982,24.5982,25300.0
2008-04-30 15:05:00,37.53,37.56,37.41,37.42,28000.0,24.6047,24.6244,24.526,24.5326,28000.0
2008-04-30 15:10:00,37.43,37.48,37.34,37.38,56100.0,24.5392,24.5719,24.4802,24.5064,56100.0
2008-04-30 15:15:00,37.38,37.45,37.37,37.44,22700.0,24.5064,24.5523,24.4998,24.5457,22700.0
2008-04-30 15:20:00,37.45,37.46,37.44,37.44,21000.0,24.5523,24.5588,24.5457,24.5457,21000.0
2008-04-30 15:25:00,37.44,37.45,37.41,37.43,34700.0,24.5457,24.5523,24.526,24.5392,34700.0
2008-04-30 15:30:00,37.44,37.48,37.42,37.47,61400.0,24.5457,24.5719,24.5326,24.5654,61400.0
2008-04-30 15:35:00,37.48,37.51,37.45,37.48,56200.0,24.5719,24.5916,24.5523,24.5719,56200.0
2008-04-30 15:40:00,37.49,37.5,37.43,37.48,66000.0,24.5785,24.5851,24.5392,24.5719,66000.0
2008-04-30 15:45:00,37.48,37.49,37.4,37.41,44100.0,24.5719,24.5785,24.5195,24.526,44100.0
2008-04-30 15:50:00,37.42,37.42,37.38,37.39,51000.0,24.5326,24.5326,24.5064,24.5129,51000.0
2008-04-30 15:55:00,37.39,37.4,37.29,37.31,82900.0,24.5129,24.5195,24.4474,24.4605,82900.0
2008-05-01 09:30:00,37.4,37.69,37.4,37.65,34500.0,24.5195,24.7096,24.5195,24.6834,34500.0
2008-05-01 09:35:00,37.68,37.84,37.68,37.79,29000.0,24.7031,24.808,24.7031,24.7752,29000.0
2008-05-01 09:40:00,37.79,37.96,37.79,37.94,12500.0,24.7752,24.8866,24.7752,24.8735,12500.0
2008-05-01 09:45:00,37.96,38.01,37.93,37.96,45300.0,24.8866,24.9194,24.867,24.8866,45300.0
2008-05-01 09:50:00,37.96,38.1,37.86,38.05,42500.0,24.8866,24.9784,24.8211,24.9456,42500.0
2008-05-01 09:55:00,38.04,38.1,37.96,37.98,35500.0,24.9391,24.9784,24.8866,24.8997,35500.0
2008-05-01 10:00:00,37.98,38.1,37.92,38.0,59000.0,24.8997,24.9784,24.8604,24.9129,59000.0
2008-05-01 10:05:00,37.99,38.02,37.9,37.91,28400.0,24.9063,24.926,24.8473,24.8538,28400.0
2008-05-01 10:10:00,37.9,37.92,37.85,37.85,19000.0,24.8473,24.8604,24.8145,24.8145,19000.0
2008-05-01 10:15:00,37.85,37.87,37.79,37.8,22100.0,24.8145,24.8276,24.7752,24.7817,22100.0
2008-05-01 10:20:00,37.79,37.83,37.77,37.82,24200.0,24.7752,24.8014,24.7621,24.7948,24200.0
2008-05-01 10:25:00,37.82,37.83,37.74,37.74,17100.0,24.7948,24.8014,24.7424,24.7424,17100.0
2008-05-01 10:30:00,37.75,37.8,37.72,37.8,17200.0,24.749,24.7817,24.7293,24.7817,17200.0
2008-05-01 10:35:00,37.79,37.82,37.79,37.79,19000.0,24.7752,24.7948,24.7752,24.7752,19000.0
2008-05-01 10:40:00,37.81,37.81,37.79,37.79,8100.0,24.7883,24.7883,24.7752,24.7752,8100.0
2008-05-01 10:45:00,37.8,37.85,37.79,37.83,11700.0,24.7817,24.8145,24.7752,24.8014,11700.0
2008-05-01 10:50:00,37.83,37.84,37.8,37.81,9600.0,24.8014,24.808,24.7817,24.7883,9600.0
2008-05-01 10:55:00,37.81,37.81,37.76,37.78,15500.0,24.7883,24.7883,24.7555,24.7686,15500.0
2008-05-01 11:00:00,37.79,38.0,37.79,37.99,25700.0,24.7752,24.9129,24.7752,24.9063,25700.0
2008-05-01 11:05:00,37.99,38.06,37.98,38.06,17800.0,24.9063,24.9522,24.8997,24.9522,17800.0
2008-05-01 11:10:00,38.06,38.08,38.02,38.02,18400.0,24.9522,24.9653,24.926,24.926,18400.0
2008-05-01 11:15:00,38.03,38.07,38.02,38.07,6900.0,24.9325,24.9587,24.926,24.9587,6900.0
2008-05-01 11:20:00,38.06,38.07,38.01,38.02,24100.0,24.9522,24.9587,24.9194,24.926,24100.0
2008-05-01 11:25:00,38.02,38.04,38.01,38.03,10000.0,24.926,24.9391,24.9194,24.9325,10000.0
2008-05-01 11:30:00,38.02,38.05,38.01,38.04,17700.0,24.926,24.9456,24.9194,24.9391,17700.0
2008-05-01 11:35:00,38.04,38.14,38.04,38.14,22500.0,24.9391,25.0046,24.9391,25.0046,22500.0
2008-05-01 11:40:00,38.14,38.19,38.1,38.18,21900.0,25.0046,25.0374,24.9784,25.0309,21900.0
2008-05-01 11:45:00,38.18,38.23,38.15,38.22,15800.0,25.0309,25.0636,25.0112,25.0571,15800.0
2008-05-01 11:50:00,38.22,38.3,38.21,38.27,33200.0,25.0571,25.1095,25.0505,25.0899,33200.0
2008-05-01 11:55:00,38.28,38.38,38.28,38.37,37500.0,25.0964,25.162,25.0964,25.1554,37500.0
2008-05-01 12:00:00,38.36,38.46,38.35,38.44,40500.0,25.1489,25.2144,25.1423,25.2013,40500.0
2008-05-01 12:05:00,38.44,38.45,38.38,38.39,31900.0,25.2013,25.2079,25.162,25.1685,31900.0
2008-05-01 12:10:00,38.39,38.44,38.37,38.44,13600.0,25.1685,25.2013,25.1554,25.2013,13600.0
2008-05-01 12:15:00,38.42,38.43,38.36,38.37,21700.0,25.1882,25.1948,25.1489,25.1554,21700.0
2008-05-01 12:20:00,38.37,38.38,38.34,38.36,12100.0,25.1554,25.162,25.1358,25.1489,12100.0
2008-05-01 12:25:00,38.36,38.36,38.34,38.35,6700.0,25.1489,25.1489,25.1358,25.1423,6700.0
2008-05-01 12:30:00,38.35,38.36,38.34,38.34,14500.0,25.1423,25.1489,25.1358,25.1358,14500.0
2008-05-01 12:35:00,38.33,38.33,38.27,38.28,27300.0,25.1292,25.1292,25.0899,25.0964,27300.0
2008-05-01 12:40:00,38.28,38.31,38.27,38.29,20600.0,25.0964,25.1161,25.0899,25.103,20600.0
2008-05-01 12:45:00,38.28,38.28,38.26,38.28,7200.0,25.0964,25.0964,25.0833,25.0964,7200.0
2008-05-01 12:50:00,38.27,38.32,38.27,38.31,14500.0,25.0899,25.1226,25.0899,25.1161,14500.0
2008-05-01 12:55:00,38.32,38.45,38.31,38.41,31200.0,25.1226,25.2079,25.1161,25.1816,31200.0
2008-05-01 13:00:00,38.41,38.41,38.37,38.38,12200.0,25.1816,25.1816,25.1554,25.162,12200.0
2008-05-01 13:05:00,38.38,38.38,38.34,38.35,16200.0,25.162,25.162,25.1358,25.1423,16200.0
2008-05-01 13:10:00,38.34,38.37,38.32,38.32,13700.0,25.1358,25.1554,25.1226,25.1226,13700.0
2008-05-01 13:15:00,38.32,38.46,38.31,38.4,32900.0,25.1226,25.2144,25.1161,25.1751,32900.0
2008-05-01 13:20:00,38.41,38.41,38.29,38.31,24000.0,25.1816,25.1816,25.103,25.1161,24000.0
2008-05-01 13:25:00,38.31,38.31,38.28,38.29,10000.0,25.1161,25.1161,25.0964,25.103,10000.0
2008-05-01 13:30:00,38.29,38.3,38.25,38.26,20200.0,25.103,25.1095,25.0768,25.0833,20200.0
2008-05-01 13:35:00,38.25,38.26,38.18,38.25,25100.0,25.0768,25.0833,25.0309,25.0768,25100.0
2008-05-01 13:40:00,38.24,38.25,38.19,38.22,12000.0,25.0702,25.0768,25.0374,25.0571,12000.0
2008-05-01 13:45:00,38.21,38.21,38.11,38.12,28200.0,25.0505,25.0505,24.985,24.9915,28200.0
2008-05-01 13:50:00,38.12,38.16,38.07,38.15,18700.0,24.9915,25.0177,24.9587,25.0112,18700.0
2008-05-01 13:55:00,38.16,38.22,38.14,38.17,18000.0,25.0177,25.0571,25.0046,25.0243,18000.0
2008-05-01 14:00:00,38.17,38.18,38.14,38.15,16800.0,25.0243,25.0309,25.0046,25.0112,16800.0
2008-05-01 14:05:00,38.16,38.23,38.13,38.19,26800.0,25.0177,25.0636,24.9981,25.0374,26800.0
2008-05-01 14:10:00,38.2,38.21,38.17,38.21,14200.0,25.044,25.0505,25.0243,25.0505,14200.0
2008-05-01 14:15:00,38.22,38.28,38.21,38.21,22800.0,25.0571,25.0964,25.0505,25.0505,22800.0
2008-05-01 14:20:00,38.21,38.27,38.18,38.23,20700.0,25.0505,25.0899,25.0309,25.0636,20700.0
2008-05-01 14:25:00,38.23,38.24,38.16,38.17,14300.0,25.0636,25.0702,25.0177,25.0243,14300.0
2008-05-01 14:30:00,38.17,38.24,38.12,38.22,20600.0,25.0243,25.0702,24.9915,25.0571,20600.0
2008-05-01 14:35:00,38.23,38.25,38.18,38.18,17800.0,25.0636,25.0768,25.0309,25.0309,17800.0
2008-05-01 14:40:00,38.17,38.26,38.17,38.25,21700.0,25.0243,25.0833,25.0243,25.0768,21700.0
2008-05-01 14:45:00,38.25,38.25,38.21,38.23,13600.0,25.0768,25.0768,25.0505,25.0636,13600.0
2008-05-01 14:50:00,38.24,38.26,38.2,38.25,21900.0,25.0702,25.0833,25.044,25.0768,21900.0
2008-05-01 14:55:00,38.24,38.25,38.15,38.23,21100.0,25.0702,25.0768,25.0112,25.0636,21100.0
2008-05-01 15:00:00,38.22,38.22,38.13,38.13,19100.0,25.0571,25.0571,24.9981,24.9981,19100.0
2008-05-01 15:05:00,38.13,38.13,38.06,38.11,17900.0,24.9981,24.9981,24.9522,24.985,17900.0
2008-05-01 15:10:00,38.11,38.21,38.1,38.19,34000.0,24.985,25.0505,24.9784,25.0374,34000.0
2008-05-01 15:15:00,38.2,38.27,38.19,38.26,28800.0,25.044,25.0899,25.0374,25.0833,28800.0
2008-05-01 15:20:00,38.26,38.29,38.25,38.27,52400.0,25.0833,25.103,25.0768,25.0899,52400.0
2008-05-01 15:25:00,38.27,38.27,38.21,38.24,29700.0,25.0899,25.0899,25.0505,25.0702,29700.0
2008-05-01 15:30:00,38.25,38.25,38.21,38.21,17000.0,25.0768,25.0768,25.0505,25.0505,17000.0
2008-05-01 15:35:00,38.22,38.25,38.19,38.25,29600.0,25.0571,25.0768,25.0374,25.0768,29600.0
2008-05-01 15:40:00,38.25,38.29,38.22,38.28,30000.0,25.0768,25.103,25.0571,25.0964,30000.0
2008-05-01 15:45:00,38.28,38.28,38.25,38.27,44300.0,25.0964,25.0964,25.0768,25.0899,44300.0
2008-05-01 15:50:00,38.27,38.28,38.24,38.25,50100.0,25.0899,25.0964,25.0702,25.0768,50100.0
2008-05-01 15:55:00,38.26,38.3,38.24,38.29,51300.0,25.0833,25.1095,25.0702,25.103,51300.0
2008-05-02 09:30:00,38.6,38.76,38.27,38.27,49300.0,25.3062,25.4111,25.0899,25.0899,49300.0
2008-05-02 09:35:00,38.3,38.45,38.27,38.32,62100.0,25.1095,25.2079,25.0899,25.1226,62100.0
2008-05-02 09:40:00,38.33,38.57,38.33,38.4,25000.0,25.1292,25.2865,25.1292,25.1751,25000.0
2008-05-02 09:45:00,38.4,38.43,38.36,38.39,45500.0,25.1751,25.1948,25.1489,25.1685,45500.0
2008-05-02 09:50:00,38.39,38.62,38.25,38.28,88500.0,25.1685,25.3193,25.0768,25.0964,88500.0
2008-05-02 09:55:00,38.3,38.35,38.27,38.28,26700.0,25.1095,25.1423,25.0899,25.0964,26700.0
2008-05-02 10:00:00,38.29,38.3,38.26,38.27,14200.0,25.103,25.1095,25.0833,25.0899,14200.0
2008-05-02 10:05:00,38.25,38.27,38.24,38.25,25100.0,25.0768,25.0899,25.0702,25.0768,25100.0
2008-05-02 10:10:00,38.25,38.26,38.24,38.25,9300.0,25.0768,25.0833,25.0702,25.0768,9300.0
2008-05-02 10:15:00,38.25,38.27,38.23,38.24,12800.0,25.0768,25.0899,25.0636,25.0702,12800.0
2008-05-02 10:20:00,38.24,38.31,38.21,38.26,18200.0,25.0702,25.1161,25.0505,25.0833,18200.0
2008-05-02 10:25:00,38.23,38.25,38.21,38.22,15000.0,25.0636,25.0768,25.0505,25.0571,15000.0
2008-05-02 10:30:00,38.24,38.25,38.22,38.22,6800.0,25.0702,25.0768,25.0571,25.0571,6800.0
2008-05-02 10:35:00,38.22,38.23,38.13,38.16,14400.0,25.0571,25.0636,24.9981,25.0177,14400.0
2008-05-02 10:40:00,38.16,38.25,38.16,38.22,16100.0,25.0177,25.0768,25.0177,25.0571,16100.0
2008-05-02 10:45:00,38.23,38.23,38.19,38.19,6100.0,25.0636,25.0636,25.0374,25.0374,6100.0
2008-05-02 10:50:00,38.2,38.23,38.16,38.23,6600.0,25.044,25.0636,25.0177,25.0636,6600.0
2008-05-02 10:55:00,38.22,38.25,38.22,38.25,11600.0,25.0571,25.0768,25.0571,25.0768,11600.0
2008-05-02 11:00:00,38.24,38.24,38.15,38.15,7900.0,25.0702,25.0702,25.0112,25.0112,7900.0
2008-05-02 11:05:00,38.13,38.16,38.12,38.14,8600.0,24.9981,25.0177,24.9915,25.0046,8600.0
2008-05-02 11:10:00,38.14,38.16,38.11,38.13,9000.0,25.0046,25.0177,24.985,24.9981,9000.0
2008-05-02 11:15:00,38.14,38.16,38.11,38.11,9300.0,25.0046,25.0177,24.985,24.985,9300.0
2008-05-02 11:20:00,38.1,38.13,38.09,38.13,7100.0,24.9784,24.9981,24.9719,24.9981,7100.0
2008-05-02 11:25:00,38.12,38.12,38.05,38.05,11900.0,24.9915,24.9915,24.9456,24.9456,11900.0
2008-05-02 11:30:00,38.05,38.1,38.05,38.09,8200.0,24.9456,24.9784,24.9456,24.9719,8200.0
2008-05-02 11:35:00,38.09,38.09,38.08,38.08,10900.0,24.9719,24.9719,24.9653,24.9653,10900.0
2008-05-02 11:40:00,38.09,38.1,38.08,38.1,9300.0,24.9719,24.9784,24.9653,24.9784,9300.0
2008-05-02 11:45:00,38.1,38.13,38.1,38.12,7000.0,24.9784,24.9981,24.9784,24.9915,7000.0
2008-05-02 11:50:00,38.13,38.14,38.07,38.07,23800.0,24.9981,25.0046,24.9587,24.9587,23800.0
2008-05-02 11:55:00,38.06,38.06,38.03,38.03,2800.0,24.9522,24.9522,24.9325,24.9325,2800.0
2008-05-02 12:00:00,38.03,38.04,38.01,38.01,9400.0,24.9325,24.9391,24.9194,24.9194,9400.0
2008-05-02 12:05:00,38.01,38.01,38.0,38.01,21700.0,24.9194,24.9194,24.9129,24.9194,21700.0
2008-05-02 12:10:00,38.01,38.01,38.0,38.0,8300.0,24.9194,24.9194,24.9129,24.9129,8300.0
2008-05-02 12:15:00,38.01,38.02,38.0,38.02,10900.0,24.9194,24.926,24.9129,24.926,10900.0
2008-05-02 12:20:00,38.01,38.02,38.01,38.02,8700.0,24.9194,24.926,24.9194,24.926,8700.0
2008-05-02 12:25:00,38.02,38.02,37.98,37.99,12700.0,24.926,24.926,24.8997,24.9063,12700.0
2008-05-02 12:30:00,37.99,38.02,37.94,38.0,16100.0,24.9063,24.926,24.8735,24.9129,16100.0
2008-05-02 12:35:00,38.0,38.01,38.0,38.0,11600.0,24.9129,24.9194,24.9129,24.9129,11600.0
2008-05-02 12:40:00,38.0,38.0,37.95,37.96,12100.0,24.9129,24.9129,24.8801,24.8866,12100.0
2008-05-02 12:45:00,37.96,37.96,37.95,37.96,7200.0,24.8866,24.8866,24.8801,24.8866,7200.0
2008-05-02 12:50:00,37.96,37.98,37.95,37.97,8200.0,24.8866,24.8997,24.8801,24.8932,8200.0
2008-05-02 12:55:00,37.98,38.0,37.97,37.99,6100.0,24.8997,24.9129,24.8932,24.9063,6100.0
2008-05-02 13:00:00,37.99,38.0,37.97,37.98,12300.0,24.9063,24.9129,24.8932,24.8997,12300.0
2008-05-02 13:05:00,37.97,38.0,37.96,37.99,9700.0,24.8932,24.9129,24.8866,24.9063,9700.0
2008-05-02 13:10:00,37.99,38.01,37.99,38.0,6000.0,24.9063,24.9194,24.9063,24.9129,6000.0
2008-05-02 13:15:00,38.0,38.02,37.99,38.01,12700.0,24.9129,24.926,24.9063,24.9194,12700.0
2008-05-02 13:20:00,38.01,38.04,38.0,38.02,9500.0,24.9194,24.9391,24.9129,24.926,9500.0
2008-05-02 13:25:00,38.02,38.04,38.01,38.02,8300.0,24.926,24.9391,24.9194,24.926,8300.0
2008-05-02 13:30:00,38.03,38.04,37.99,38.03,17400.0,24.9325,24.9391,24.9063,24.9325,17400.0
2008-05-02 13:35:00,38.03,38.05,38.03,38.05,4200.0,24.9325,24.9456,24.9325,24.9456,4200.0
2008-05-02 13:40:00,38.04,38.06,38.03,38.06,8000.0,24.9391,24.9522,24.9325,24.9522,8000.0
2008-05-02 13:45:00,38.06,38.09,38.04,38.08,9300.0,24.9522,24.9719,24.9391,24.9653,9300.0
2008-05-02 13:50:00,38.08,38.09,38.04,38.05,14500.0,24.9653,24.9719,24.9391,24.9456,14500.0
2008-05-02 13:55:00,38.05,38.05,38.03,38.04,5600.0,24.9456,24.9456,24.9325,24.9391,5600.0
2008-05-02 14:00:00,38.03,38.04,38.02,38.02,7400.0,24.9325,24.9391,24.926,24.926,7400.0
2008-05-02 14:05:00,38.02,38.03,37.99,37.99,32300.0,24.926,24.9325,24.9063,24.9063,32300.0
2008-05-02 14:10:00,37.98,38.05,37.98,38.05,15400.0,24.8997,24.9456,24.8997,24.9456,15400.0
2008-05-02 14:15:00,38.05,38.08,38.04,38.08,26100.0,24.9456,24.9653,24.9391,24.9653,26100.0
2008-05-02 14:20:00,38.08,38.1,38.07,38.09,9000.0,24.9653,24.9784,24.9587,24.9719,9000.0
2008-05-02 14:25:00,38.09,38.11,38.09,38.1,14100.0,24.9719,24.985,24.9719,24.9784,14100.0
2008-05-02 14:30:00,38.1,38.13,38.1,38.12,22000.0,24.9784,24.9981,24.9784,24.9915,22000.0
2008-05-02 14:35:00,38.11,38.15,38.11,38.14,15600.0,24.985,25.0112,24.985,25.0046,15600.0
2008-05-02 14:40:00,38.14,38.15,38.12,38.13,15500.0,25.0046,25.0112,24.9915,24.9981,15500.0
2008-05-02 14:45:00,38.14,38.21,38.11,38.2,25900.0,25.0046,25.0505,24.985,25.044,25900.0
2008-05-02 14:50:00,38.21,38.21,38.2,38.2,17200.0,25.0505,25.0505,25.044,25.044,17200.0
2008-05-02 14:55:00,38.21,38.21,38.2,38.2,15300.0,25.0505,25.0505,25.044,25.044,15300.0
2008-05-02 15:00:00,38.2,38.21,38.2,38.2,24600.0,25.044,25.0505,25.044,25.044,24600.0
2008-05-02 15:05:00,38.21,38.21,38.18,38.2,31100.0,25.0505,25.0505,25.0309,25.044,31100.0
2008-05-02 15:10:00,38.21,38.25,38.2,38.25,25500.0,25.0505,25.0768,25.044,25.0768,25500.0
2008-05-02 15:15:00,38.25,38.25,38.24,38.24,8100.0,25.0768,25.0768,25.0702,25.0702,8100.0
2008-05-02 15:20:00,38.25,38.25,38.21,38.21,18100.0,25.0768,25.0768,25.0505,25.0505,18100.0
2008-05-02 15:25:00,38.22,38.22,38.19,38.21,22700.0,25.0571,25.0571,25.0374,25.0505,22700.0
2008-05-02 15:30:00,38.21,38.21,38.16,38.16,14000.0,25.0505,25.0505,25.0177,25.0177,14000.0
2008-05-02 15:35:00,38.17,38.17,38.14,38.15,24100.0,25.0243,25.0243,25.0046,25.0112,24100.0
2008-05-02 15:40:00,38.15,38.15,38.11,38.12,13900.0,25.0112,25.0112,24.985,24.9915,13900.0
2008-05-02 15:45:00,38.11,38.12,38.09,38.1,26100.0,24.985,24.9915,24.9719,24.9784,26100.0
2008-05-02 15:50:00,38.1,38.13,38.1,38.11,27900.0,24.9784,24.9981,24.9784,24.985,27900.0
2008-05-02 15:55:00,38.12,38.17,38.07,38.13,39000.0,24.9915,25.0243,24.9587,24.9981,39000.0
2008-05-05 09:30:00,38.1,38.2,38.0,38.06,27700.0,24.9784,25.044,24.9129,24.9522,27700.0
2008-05-05 09:35:00,38.02,38.05,37.84,37.85,22200.0,24.926,24.9456,24.808,24.8145,22200.0
2008-05-05 09:40:00,37.85,37.98,37.84,37.87,24100.0,24.8145,24.8997,24.808,24.8276,24100.0
2008-05-05 09:45:00,37.87,37.94,37.85,37.92,18100.0,24.8276,24.8735,24.8145,24.8604,18100.0
2008-05-05 09:50:00,37.9,37.99,37.9,37.98,13000.0,24.8473,24.9063,24.8473,24.8997,13000.0
2008-05-05 09:55:00,38.0,38.07,37.98,38.06,11600.0,24.9129,24.9587,24.8997,24.9522,11600.0
2008-05-05 10:00:00,38.07,38.14,37.97,37.98,16900.0,24.9587,25.0046,24.8932,24.8997,16900.0
2008-05-05 10:05:00,37.97,38.12,37.97,38.11,8800.0,24.8932,24.9915,24.8932,24.985,8800.0
2008-05-05 10:10:00,38.11,38.16,38.1,38.11,10800.0,24.985,25.0177,24.9784,24.985,10800.0
2008-05-05 10:15:00,38.1,38.12,38.08,38.1,20200.0,24.9784,24.9915,24.9653,24.9784,20200.0
2008-05-05 10:20:00,38.1,38.12,38.09,38.1,9100.0,24.9784,24.9915,24.9719,24.9784,9100.0
2008-05-05 10:25:00,38.11,38.11,38.03,38.03,12600.0,24.985,24.985,24.9325,24.9325,12600.0
2008-05-05 10:30:00,38.03,38.07,38.01,38.04,8000.0,24.9325,24.9587,24.9194,24.9391,8000.0
2008-05-05 10:35:00,38.05,38.09,38.05,38.07,6800.0,24.9456,24.9719,24.9456,24.9587,6800.0
2008-05-05 10:40:00,38.07,38.07,38.05,38.05,5000.0,24.9587,24.9587,24.9456,24.9456,5000.0
2008-05-05 10:45:00,38.06,38.07,38.04,38.04,11100.0,24.9522,24.9587,24.9391,24.9391,11100.0
2008-05-05 10:50:00,38.04,38.05,38.04,38.05,10900.0,24.9391,24.9456,24.9391,24.9456,10900.0
2008-05-05 10:55:00,38.05,38.1,38.04,38.07,28400.0,24.9456,24.9784,24.9391,24.9587,28400.0
2008-05-05 11:00:00,38.06,38.07,38.05,38.06,3900.0,24.9522,24.9587,24.9456,24.9522,3900.0
2008-05-05 11:05:00,38.06,38.07,38.03,38.03,7400.0,24.9522,24.9587,24.9325,24.9325,7400.0
2008-05-05 11:10:00,38.04,38.04,38.03,38.04,11400.0,24.9391,24.9391,24.9325,24.9391,11400.0
2008-05-05 11:15:00,38.04,38.08,38.0,38.08,40800.0,24.9391,24.9653,24.9129,24.9653,40800.0
2008-05-05 11:20:00,38.08,38.12,38.08,38.1,14500.0,24.9653,24.9915,24.9653,24.9784,14500.0
2008-05-05 11:25:00,38.09,38.11,38.09,38.11,5000.0,24.9719,24.985,24.9719,24.985,5000.0
2008-05-05 11:30:00,38.11,38.19,38.1,38.19,17100.0,24.985,25.0374,24.9784,25.0374,17100.0
2008-05-05 11:35:00,38.19,38.23,38.19,38.21,5900.0,25.0374,25.0636,25.0374,25.0505,5900.0
2008-05-05 11:40:00,38.21,38.24,38.2,38.22,8900.0,25.0505,25.0702,25.044,25.0571,8900.0
2008-05-05 11:45:00,38.23,38.24,38.22,38.23,4500.0,25.0636,25.0702,25.0571,25.0636,4500.0
2008-05-05 11:50:00,38.23,38.23,38.22,38.23,2600.0,25.0636,25.0636,25.0571,25.0636,2600.0
2008-05-05 11:55:00,38.22,38.24,38.21,38.23,11700.0,25.0571,25.0702,25.0505,25.0636,11700.0
2008-05-05 12:00:00,38.22,38.23,38.22,38.23,7700.0,25.0571,25.0636,25.0571,25.0636,7700.0
2008-05-05 12:05:00,38.23,38.24,38.23,38.24,6900.0,25.0636,25.0702,25.0636,25.0702,6900.0
2008-05-05 12:10:00,38.23,38.25,38.23,38.24,9800.0,25.0636,25.0768,25.0636,25.0702,9800.0
2008-05-05 12:15:00,38.24,38.25,38.24,38.25,7500.0,25.0702,25.0768,25.0702,25.0768,7500.0
2008-05-05 12:20:00,38.24,38.25,38.23,38.24,5600.0,25.0702,25.0768,25.0636,25.0702,5600.0
2008-05-05 12:25:00,38.24,38.24,38.19,38.19,6100.0,25.0702,25.0702,25.0374,25.0374,6100.0
2008-05-05 12:30:00,38.2,38.29,38.19,38.29,8500.0,25.044,25.103,25.0374,25.103,8500.0
2008-05-05 12:35:00,38.28,38.29,38.27,38.29,7200.0,25.0964,25.103,25.0899,25.103,7200.0
2008-05-05 12:40:00,38.28,38.3,38.27,38.27,8200.0,25.0964,25.1095,25.0899,25.0899,8200.0
2008-05-05 12:45:00,38.28,38.29,38.27,38.29,5900.0,25.0964,25.103,25.0899,25.103,5900.0
2008-05-05 12:50:00,38.29,38.3,38.28,38.29,8000.0,25.103,25.1095,25.0964,25.103,8000.0
2008-05-05 12:55:00,38.28,38.32,38.28,38.32,7200.0,25.0964,25.1226,25.0964,25.1226,7200.0
2008-05-05 13:00:00,38.32,38.34,38.32,38.34,3000.0,25.1226,25.1358,25.1226,25.1358,3000.0
2008-05-05 13:05:00,38.33,38.33,38.3,38.3,4700.0,25.1292,25.1292,25.1095,25.1095,4700.0
2008-05-05 13:10:00,38.31,38.39,38.3,38.35,14800.0,25.1161,25.1685,25.1095,25.1423,14800.0
2008-05-05 13:15:00,38.34,38.35,38.33,38.33,7700.0,25.1358,25.1423,25.1292,25.1292,7700.0
2008-05-05 13:20:00,38.34,38.34,38.33,38.33,4900.0,25.1358,25.1358,25.1292,25.1292,4900.0
2008-05-05 13:25:00,38.33,38.34,38.27,38.27,13600.0,25.1292,25.1358,25.0899,25.0899,13600.0
2008-05-05 13:30:00,38.27,38.28,38.26,38.28,5600.0,25.0899,25.0964,25.0833,25.0964,5600.0
2008-05-05 13:35:00,38.27,38.28,38.25,38.27,7200.0,25.0899,25.0964,25.0768,25.0899,7200.0
2008-05-05 13:40:00,38.27,38.27,38.24,38.25,5300.0,25.0899,25.0899,25.0702,25.0768,5300.0
2008-05-05 13:45:00,38.24,38.28,38.21,38.25,13800.0,25.0702,25.0964,25.0505,25.0768,13800.0
2008-05-05 13:50:00,38.24,38.25,38.21,38.21,11400.0,25.0702,25.0768,25.0505,25.0505,11400.0
2008-05-05 13:55:00,38.21,38.22,38.2,38.2,3300.0,25.0505,25.0571,25.044,25.044,3300.0
2008-05-05 14:00:00,38.2,38.23,38.2,38.23,5000.0,25.044,25.0636,25.044,25.0636,5000.0
2008-05-05 14:05:00,38.22,38.23,38.21,38.23,4400.0,25.0571,25.0636,25.0505,25.0636,4400.0
2008-05-05 14:10:00,38.23,38.25,38.23,38.24,4100.0,25.0636,25.0768,25.0636,25.0702,4100.0
2008-05-05 14:15:00,38.24,38.24,38.21,38.22,4700.0,25.0702,25.0702,25.0505,25.0571,4700.0
2008-05-05 14:20:00,38.22,38.23,38.2,38.2,6500.0,25.0571,25.0636,25.044,25.044,6500.0
2008-05-05 14:25:00,38.2,38.21,38.2,38.2,3000.0,25.044,25.0505,25.044,25.044,3000.0
2008-05-05 14:30:00,38.2,38.21,38.18,38.18,12800.0,25.044,25.0505,25.0309,25.0309,12800.0
2008-05-05 14:35:00,38.19,38.19,38.17,38.17,5800.0,25.0374,25.0374,25.0243,25.0243,5800.0
2008-05-05 14:40:00,38.17,38.17,38.13,38.14,7800.0,25.0243,25.0243,24.9981,25.0046,7800.0
2008-05-05 14:45:00,38.15,38.16,38.13,38.15,8500.0,25.0112,25.0177,24.9981,25.0112,8500.0
2008-05-05 14:50:00,38.15,38.15,38.13,38.13,7600.0,25.0112,25.0112,24.9981,24.9981,7600.0
2008-05-05 14:55:00,38.14,38.14,38.1,38.11,6800.0,25.0046,25.0046,24.9784,24.985,6800.0
2008-05-05 15:00:00,38.11,38.12,38.1,38.1,8900.0,24.985,24.9915,24.9784,24.9784,8900.0
2008-05-05 15:05:00,38.1,38.11,38.09,38.09,11000.0,24.9784,24.985,24.9719,24.9719,11000.0
2008-05-05 15:10:00,38.09,38.11,38.08,38.1,14000.0,24.9719,24.985,24.9653,24.9784,14000.0
2008-05-05 15:15:00,38.09,38.1,38.09,38.09,5600.0,24.9719,24.9784,24.9719,24.9719,5600.0
2008-05-05 15:20:00,38.09,38.11,38.09,38.1,10400.0,24.9719,24.985,24.9719,24.9784,10400.0
2008-05-05 15:25:00,38.09,38.1,38.09,38.09,7400.0,24.9719,24.9784,24.9719,24.9719,7400.0
2008-05-05 15:30:00,38.09,38.1,38.09,38.1,19000.0,24.9719,24.9784,24.9719,24.9784,19000.0
2008-05-05 15:35:00,38.1,38.16,38.09,38.15,20900.0,24.9784,25.0177,24.9719,25.0112,20900.0
2008-05-05 15:40:00,38.15,38.22,38.15,38.2,20600.0,25.0112,25.0571,25.0112,25.044,20600.0
2008-05-05 15:45:00,38.21,38.21,38.19,38.2,12100.0,25.0505,25.0505,25.0374,25.044,12100.0
2008-05-05 15:50:00,38.2,38.25,38.19,38.22,25400.0,25.044,25.0768,25.0374,25.0571,25400.0
2008-05-05 15:55:00,38.22,38.23,38.13,38.15,41400.0,25.0571,25.0636,24.9981,25.0112,41400.0
2008-05-06 09:30:00,38.28,38.28,37.97,38.0,36600.0,25.0964,25.0964,24.8932,24.9129,36600.0
2008-05-06 09:35:00,37.97,38.02,37.75,37.84,56900.0,24.8932,24.926,24.749,24.808,56900.0
2008-05-06 09:40:00,37.84,37.87,37.79,37.81,42300.0,24.808,24.8276,24.7752,24.7883,42300.0
2008-05-06 09:45:00,37.81,37.82,37.78,37.78,11400.0,24.7883,24.7948,24.7686,24.7686,11400.0
2008-05-06 09:50:00,37.78,37.83,37.77,37.8,14700.0,24.7686,24.8014,24.7621,24.7817,14700.0
2008-05-06 09:55:00,37.8,37.81,37.8,37.8,7700.0,24.7817,24.7883,24.7817,24.7817,7700.0
2008-05-06 10:00:00,37.8,37.88,37.8,37.88,16300.0,24.7817,24.8342,24.7817,24.8342,16300.0
2008-05-06 10:05:00,37.89,37.9,37.81,37.81,11200.0,24.8407,24.8473,24.7883,24.7883,11200.0
2008-05-06 10:10:00,37.82,37.82,37.81,37.82,4500.0,24.7948,24.7948,24.7883,24.7948,4500.0
2008-05-06 10:15:00,37.81,37.82,37.8,37.81,9300.0,24.7883,24.7948,24.7817,24.7883,9300.0
2008-05-06 10:20:00,37.81,37.83,37.8,37.83,10900.0,24.7883,24.8014,24.7817,24.8014,10900.0
2008-05-06 10:25:00,37.83,37.86,37.82,37.86,13500.0,24.8014,24.8211,24.7948,24.8211,13500.0
2008-05-06 10:30:00,37.85,37.87,37.85,37.85,10600.0,24.8145,24.8276,24.8145,24.8145,10600.0
2008-05-06 10:35:00,37.86,37.88,37.85,37.85,13200.0,24.8211,24.8342,24.8145,24.8145,13200.0
2008-05-06 10:40:00,37.85,37.87,37.85,37.87,6300.0,24.8145,24.8276,24.8145,24.8276,6300.0
2008-05-06 10:45:00,37.88,37.9,37.86,37.89,15400.0,24.8342,24.8473,24.8211,24.8407,15400.0
2008-05-06 10:50:00,37.88,37.88,37.85,37.87,15600.0,24.8342,24.8342,24.8145,24.8276,15600.0
2008-05-06 10:55:00,37.88,37.92,37.87,37.92,14600.0,24.8342,24.8604,24.8276,24.8604,14600.0
2008-05-06 11:00:00,37.92,37.93,37.9,37.91,3800.0,24.8604,24.867,24.8473,24.8538,3800.0
2008-05-06 11:05:00,37.9,37.93,37.9,37.93,12700.0,24.8473,24.867,24.8473,24.867,12700.0
2008-05-06 11:10:00,37.93,37.93,37.9,37.9,10400.0,24.867,24.867,24.8473,24.8473,10400.0
2008-05-06 11:15:00,37.91,37.93,37.9,37.93,8500.0,24.8538,24.867,24.8473,24.867,8500.0
2008-05-06 11:20:00,37.93,38.06,37.93,38.0,26200.0,24.867,24.9522,24.867,24.9129,26200.0
2008-05-06 11:25:00,38.0,38.01,37.96,37.97,10200.0,24.9129,24.9194,24.8866,24.8932,10200.0
2008-05-06 11:30:00,37.96,38.01,37.96,38.01,11400.0,24.8866,24.9194,24.8866,24.9194,11400.0
2008-05-06 11:35:00,38.02,38.08,38.02,38.08,11800.0,24.926,24.9653,24.926,24.9653,11800.0
2008-05-06 11:40:00,38.07,38.14,38.07,38.09,22700.0,24.9587,25.0046,24.9587,24.9719,22700.0
2008-05-06 11:45:00,38.09,38.09,38.07,38.07,3600.0,24.9719,24.9719,24.9587,24.9587,3600.0
2008-05-06 11:50:00,38.08,38.08,38.07,38.08,3900.0,24.9653,24.9653,24.9587,24.9653,3900.0
2008-05-06 11:55:00,38.08,38.1,38.07,38.09,8100.0,24.9653,24.9784,24.9587,24.9719,8100.0
2008-05-06 12:00:00,38.11,38.17,38.11,38.15,7600.0,24.985,25.0243,24.985,25.0112,7600.0
2008-05-06 12:05:00,38.15,38.18,38.13,38.18,6600.0,25.0112,25.0309,24.9981,25.0309,6600.0
2008-05-06 12:10:00,38.19,38.19,38.16,38.16,9800.0,25.0374,25.0374,25.0177,25.0177,9800.0
2008-05-06 12:15:00,38.17,38.2,38.16,38.2,9600.0,25.0243,25.044,25.0177,25.044,9600.0
2008-05-06 12:20:00,38.2,38.2,38.17,38.18,13100.0,25.044,25.044,25.0243,25.0309,13100.0
2008-05-06 12:25:00,38.19,38.27,38.19,38.25,19700.0,25.0374,25.0899,25.0374,25.0768,19700.0
2008-05-06 12:30:00,38.25,38.32,38.25,38.31,14100.0,25.0768,25.1226,25.0768,25.1161,14100.0
2008-05-06 12:35:00,38.3,38.34,38.28,38.29,7700.0,25.1095,25.1358,25.0964,25.103,7700.0
2008-05-06 12:40:00,38.29,38.3,38.29,38.29,3600.0,25.103,25.1095,25.103,25.103,3600.0
2008-05-06 12:45:00,38.28,38.33,38.27,38.32,8800.0,25.0964,25.1292,25.0899,25.1226,8800.0
2008-05-06 12:50:00,38.33,38.43,38.33,38.41,38300.0,25.1292,25.1948,25.1292,25.1816,38300.0
2008-05-06 12:55:00,38.41,38.42,38.37,38.37,4800.0,25.1816,25.1882,25.1554,25.1554,4800.0
2008-05-06 13:00:00,38.36,38.37,38.32,38.34,4700.0,25.1489,25.1554,25.1226,25.1358,4700.0
2008-05-06 13:05:00,38.35,38.35,38.31,38.34,3800.0,25.1423,25.1423,25.1161,25.1358,3800.0
2008-05-06 13:10:00,38.35,38.35,38.3,38.3,7700.0,25.1423,25.1423,25.1095,25.1095,7700.0
2008-05-06 13:15:00,38.28,38.33,38.25,38.31,5900.0,25.0964,25.1292,25.0768,25.1161,5900.0
2008-05-06 13:20:00,38.31,38.33,38.28,38.3,3700.0,25.1161,25.1292,25.0964,25.1095,3700.0
2008-05-06 13:25:00,38.27,38.27,38.24,38.24,3700.0,25.0899,25.0899,25.0702,25.0702,3700.0
2008-05-06 13:30:00,38.24,38.24,38.21,38.21,3700.0,25.0702,25.0702,25.0505,25.0505,3700.0
2008-05-06 13:35:00,38.21,38.22,38.2,38.21,4900.0,25.0505,25.0571,25.044,25.0505,4900.0
2008-05-06 13:40:00,38.21,38.27,38.15,38.27,13900.0,25.0505,25.0899,25.0112,25.0899,13900.0
2008-05-06 13:45:00,38.25,38.3,38.22,38.29,17500.0,25.0768,25.1095,25.0571,25.103,17500.0
2008-05-06 13:50:00,38.3,38.37,38.3,38.34,14700.0,25.1095,25.1554,25.1095,25.1358,14700.0
2008-05-06 13:55:00,38.34,38.35,38.31,38.32,1600.0,25.1358,25.1423,25.1161,25.1226,1600.0
2008-05-06 14:00:00,38.31,38.34,38.3,38.3,10400.0,25.1161,25.1358,25.1095,25.1095,10400.0
2008-05-06 14:05:00,38.3,38.3,38.23,38.23,10000.0,25.1095,25.1095,25.0636,25.0636,10000.0
2008-05-06 14:10:00,38.24,38.24,38.23,38.24,2600.0,25.0702,25.0702,25.0636,25.0702,2600.0
2008-05-06 14:15:00,38.24,38.27,38.23,38.25,6800.0,25.0702,25.0899,25.0636,25.0768,6800.0
2008-05-06 14:20:00,38.24,38.25,38.21,38.24,5200.0,25.0702,25.0768,25.0505,25.0702,5200.0
2008-05-06 14:25:00,38.22,38.23,38.21,38.23,3600.0,25.0571,25.0636,25.0505,25.0636,3600.0
2008-05-06 14:30:00,38.22,38.27,38.22,38.26,8000.0,25.0571,25.0899,25.0571,25.0833,8000.0
2008-05-06 14:35:00,38.26,38.28,38.23,38.23,9900.0,25.0833,25.0964,25.0636,25.0636,9900.0
2008-05-06 14:40:00,38.23,38.23,38.2,38.2,6500.0,25.0636,25.0636,25.044,25.044,6500.0
2008-05-06 14:45:00,38.2,38.21,38.19,38.21,9700.0,25.044,25.0505,25.0374,25.0505,9700.0
2008-05-06 14:50:00,38.2,38.29,38.19,38.27,17100.0,25.044,25.103,25.0374,25.0899,17100.0
2008-05-06 14:55:00,38.28,38.31,38.27,38.31,11300.0,25.0964,25.1161,25.0899,25.1161,11300.0
2008-05-06 15:00:00,38.32,38.33,38.32,38.32,11400.0,25.1226,25.1292,25.1226,25.1226,11400.0
2008-05-06 15:05:00,38.32,38.32,38.25,38.29,29500.0,25.1226,25.1226,25.0768,25.103,29500.0
2008-05-06 15:10:00,38.29,38.31,38.28,38.31,12500.0,25.103,25.1161,25.0964,25.1161,12500.0
2008-05-06 15:15:00,38.31,38.33,37.9,38.32,10000.0,25.1161,25.1292,24.8473,25.1226,10000.0
2008-05-06 15:20:00,38.32,38.33,38.28,38.28,17700.0,25.1226,25.1292,25.0964,25.0964,17700.0
2008-05-06 15:25:00,38.28,38.28,38.27,38.27,7900.0,25.0964,25.0964,25.0899,25.0899,7900.0
2008-05-06 15:30:00,38.28,38.35,38.26,38.33,34300.0,25.0964,25.1423,25.0833,25.1292,34300.0
2008-05-06 15:35:00,38.34,38.34,38.31,38.33,16400.0,25.1358,25.1358,25.1161,25.1292,16400.0
2008-05-06 15:40:00,38.33,38.34,38.26,38.26,21600.0,25.1292,25.1358,25.0833,25.0833,21600.0
2008-05-06 15:45:00,38.27,38.28,38.25,38.25,18200.0,25.0899,25.0964,25.0768,25.0768,18200.0
2008-05-06 15:50:00,38.25,38.27,38.25,38.27,14000.0,25.0768,25.0899,25.0768,25.0899,14000.0
2008-05-06 15:55:00,38.27,38.28,38.23,38.27,28600.0,25.0899,25.0964,25.0636,25.0899,28600.0
2008-05-07 09:30:00,38.41,38.41,38.35,38.37,12900.0,25.1816,25.1816,25.1423,25.1554,12900.0
2008-05-07 09:35:00,38.41,38.48,38.4,38.46,7200.0,25.1816,25.2275,25.1751,25.2144,7200.0
2008-05-07 09:40:00,38.44,38.44,38.21,38.21,8600.0,25.2013,25.2013,25.0505,25.0505,8600.0
2008-05-07 09:45:00,38.21,38.27,38.21,38.24,5800.0,25.0505,25.0899,25.0505,25.0702,5800.0
2008-05-07 09:50:00,38.25,38.31,38.23,38.25,11400.0,25.0768,25.1161,25.0636,25.0768,11400.0
2008-05-07 09:55:00,38.25,38.25,38.16,38.16,6500.0,25.0768,25.0768,25.0177,25.0177,6500.0
2008-05-07 10:00:00,38.17,38.27,38.15,38.26,7700.0,25.0243,25.0899,25.0112,25.0833,7700.0
2008-05-07 10:05:00,38.24,38.33,38.23,38.3,7400.0,25.0702,25.1292,25.0636,25.1095,7400.0
2008-05-07 10:10:00,38.31,38.34,38.26,38.26,13000.0,25.1161,25.1358,25.0833,25.0833,13000.0
2008-05-07 10:15:00,38.27,38.27,38.25,38.25,9700.0,25.0899,25.0899,25.0768,25.0768,9700.0
2008-05-07 10:20:00,38.26,38.28,38.26,38.26,7000.0,25.0833,25.0964,25.0833,25.0833,7000.0
2008-05-07 10:25:00,38.26,38.29,38.26,38.28,8400.0,25.0833,25.103,25.0833,25.0964,8400.0
2008-05-07 10:30:00,38.29,38.46,38.28,38.45,10300.0,25.103,25.2144,25.0964,25.2079,10300.0
2008-05-07 10:35:00,38.45,38.45,38.35,38.36,12900.0,25.2079,25.2079,25.1423,25.1489,12900.0
2008-05-07 10:40:00,38.35,38.37,38.3,38.3,8500.0,25.1423,25.1554,25.1095,25.1095,8500.0
2008-05-07 10:45:00,38.31,38.33,38.26,38.29,16600.0,25.1161,25.1292,25.0833,25.103,16600.0
2008-05-07 10:50:00,38.3,38.35,38.3,38.35,10900.0,25.1095,25.1423,25.1095,25.1423,10900.0
2008-05-07 10:55:00,38.33,38.33,38.26,38.27,21100.0,25.1292,25.1292,25.0833,25.0899,21100.0
2008-05-07 11:00:00,38.26,38.3,38.26,38.29,9200.0,25.0833,25.1095,25.0833,25.103,9200.0
2008-05-07 11:05:00,38.29,38.32,38.29,38.32,10200.0,25.103,25.1226,25.103,25.1226,10200.0
2008-05-07 11:10:00,38.32,38.41,38.32,38.35,15900.0,25.1226,25.1816,25.1226,25.1423,15900.0
2008-05-07 11:15:00,38.35,38.41,38.34,38.4,9800.0,25.1423,25.1816,25.1358,25.1751,9800.0
2008-05-07 11:20:00,38.4,38.42,38.4,38.42,7300.0,25.1751,25.1882,25.1751,25.1882,7300.0
2008-05-07 11:25:00,38.42,38.42,38.36,38.37,4900.0,25.1882,25.1882,25.1489,25.1554,4900.0
2008-05-07 11:30:00,38.36,38.4,38.36,38.39,5000.0,25.1489,25.1751,25.1489,25.1685,5000.0
2008-05-07 11:35:00,38.4,38.42,38.39,38.41,5100.0,25.1751,25.1882,25.1685,25.1816,5100.0
2008-05-07 11:40:00,38.43,38.43,38.41,38.41,1000.0,25.1948,25.1948,25.1816,25.1816,1000.0
2008-05-07 11:45:00,38.42,38.42,38.4,38.41,5500.0,25.1882,25.1882,25.1751,25.1816,5500.0
2008-05-07 11:50:00,38.41,38.43,38.41,38.43,1500.0,25.1816,25.1948,25.1816,25.1948,1500.0
2008-05-07 11:55:00,38.43,38.43,38.41,38.41,2400.0,25.1948,25.1948,25.1816,25.1816,2400.0
2008-05-07 12:00:00,38.42,38.43,38.41,38.42,3300.0,25.1882,25.1948,25.1816,25.1882,3300.0
2008-05-07 12:05:00,38.43,38.43,38.41,38.43,1800.0,25.1948,25.1948,25.1816,25.1948,1800.0
2008-05-07 12:10:00,38.42,38.43,38.41,38.41,1900.0,25.1882,25.1948,25.1816,25.1816,1900.0
2008-05-07 12:15:00,38.41,38.42,38.4,38.42,3100.0,25.1816,25.1882,25.1751,25.1882,3100.0
2008-05-07 12:20:00,38.43,38.43,38.41,38.41,1200.0,25.1948,25.1948,25.1816,25.1816,1200.0
2008-05-07 12:25:00,38.41,38.42,38.41,38.42,2700.0,25.1816,25.1882,25.1816,25.1882,2700.0
2008-05-07 12:30:00,38.42,38.46,38.42,38.45,6700.0,25.1882,25.2144,25.1882,25.2079,6700.0
2008-05-07 12:35:00,38.46,38.46,38.43,38.45,3700.0,25.2144,25.2144,25.1948,25.2079,3700.0
2008-05-07 12:40:00,38.46,38.48,38.45,38.47,5800.0,25.2144,25.2275,25.2079,25.221,5800.0
2008-05-07 12:45:00,38.46,38.46,38.45,38.46,900.0,25.2144,25.2144,25.2079,25.2144,900.0
2008-05-07 12:50:00,38.45,38.46,38.45,38.46,7700.0,25.2079,25.2144,25.2079,25.2144,7700.0
2008-05-07 12:55:00,38.45,38.46,38.42,38.43,5400.0,25.2079,25.2144,25.1882,25.1948,5400.0
2008-05-07 13:00:00,38.43,38.46,38.38,38.38,11000.0,25.1948,25.2144,25.162,25.162,11000.0
2008-05-07 13:05:00,38.39,38.39,38.35,38.35,8500.0,25.1685,25.1685,25.1423,25.1423,8500.0
2008-05-07 13:10:00,38.36,38.36,38.25,38.29,28100.0,25.1489,25.1489,25.0768,25.103,28100.0
2008-05-07 13:15:00,38.29,38.29,38.25,38.26,4600.0,25.103,25.103,25.0768,25.0833,4600.0
2008-05-07 13:20:00,38.25,38.27,38.25,38.26,5200.0,25.0768,25.0899,25.0768,25.0833,5200.0
2008-05-07 13:25:00,38.26,38.27,38.23,38.24,2100.0,25.0833,25.0899,25.0636,25.0702,2100.0
2008-05-07 13:30:00,38.23,38.25,38.23,38.24,1100.0,25.0636,25.0768,25.0636,25.0702,1100.0
2008-05-07 13:35:00,38.23,38.25,38.23,38.25,4000.0,25.0636,25.0768,25.0636,25.0768,4000.0
2008-05-07 13:40:00,38.25,38.29,38.13,38.2,38900.0,25.0768,25.103,24.9981,25.044,38900.0
2008-05-07 13:45:00,38.21,38.25,38.19,38.25,8700.0,25.0505,25.0768,25.0374,25.0768,8700.0
2008-05-07 13:50:00,38.25,38.25,38.23,38.23,4200.0,25.0768,25.0768,25.0636,25.0636,4200.0
2008-05-07 13:55:00,38.24,38.28,38.21,38.28,9700.0,25.0702,25.0964,25.0505,25.0964,9700.0
2008-05-07 14:00:00,38.28,38.35,38.27,38.34,14100.0,25.0964,25.1423,25.0899,25.1358,14100.0
2008-05-07 14:05:00,38.34,38.35,38.33,38.35,5200.0,25.1358,25.1423,25.1292,25.1423,5200.0
2008-05-07 14:10:00,38.34,38.34,38.3,38.32,4600.0,25.1358,25.1358,25.1095,25.1226,4600.0
2008-05-07 14:15:00,38.31,38.32,38.25,38.28,12100.0,25.1161,25.1226,25.0768,25.0964,12100.0
2008-05-07 14:20:00,38.29,38.29,38.25,38.25,9900.0,25.103,25.103,25.0768,25.0768,9900.0
2008-05-07 14:25:00,38.25,38.26,38.18,38.2,12600.0,25.0768,25.0833,25.0309,25.044,12600.0
2008-05-07 14:30:00,38.2,38.21,38.11,38.12,19300.0,25.044,25.0505,24.985,24.9915,19300.0
2008-05-07 14:35:00,38.11,38.12,38.05,38.06,29700.0,24.985,24.9915,24.9456,24.9522,29700.0
2008-05-07 14:40:00,38.06,38.07,38.06,38.07,8400.0,24.9522,24.9587,24.9522,24.9587,8400.0
2008-05-07 14:45:00,38.08,38.09,38.04,38.09,15100.0,24.9653,24.9719,24.9391,24.9719,15100.0
2008-05-07 14:50:00,38.07,38.11,38.07,38.11,3800.0,24.9587,24.985,24.9587,24.985,3800.0
2008-05-07 14:55:00,38.1,38.16,38.1,38.15,8500.0,24.9784,25.0177,24.9784,25.0112,8500.0
2008-05-07 15:00:00,38.16,38.17,38.12,38.13,15800.0,25.0177,25.0243,24.9915,24.9981,15800.0
2008-05-07 15:05:00,38.13,38.14,38.1,38.11,17100.0,24.9981,25.0046,24.9784,24.985,17100.0
2008-05-07 15:10:00,38.12,38.18,38.1,38.17,15300.0,24.9915,25.0309,24.9784,25.0243,15300.0
2008-05-07 15:15:00,38.17,38.21,38.17,38.21,12800.0,25.0243,25.0505,25.0243,25.0505,12800.0
2008-05-07 15:20:00,38.2,38.22,38.15,38.16,25500.0,25.044,25.0571,25.0112,25.0177,25500.0
2008-05-07 15:25:00,38.16,38.16,38.05,38.07,56200.0,25.0177,25.0177,24.9456,24.9587,56200.0
2008-05-07 15:30:00,38.06,38.09,38.0,38.07,18300.0,24.9522,24.9719,24.9129,24.9587,18300.0
2008-05-07 15:35:00,38.08,38.08,38.02,38.04,9300.0,24.9653,24.9653,24.926,24.9391,9300.0
2008-05-07 15:40:00,38.03,38.06,38.0,38.05,16900.0,24.9325,24.9522,24.9129,24.9456,16900.0
2008-05-07 15:45:00,38.05,38.09,38.0,38.0,22800.0,24.9456,24.9719,24.9129,24.9129,22800.0
2008-05-07 15:50:00,38.0,38.01,37.96,37.98,49200.0,24.9129,24.9194,24.8866,24.8997,49200.0
2008-05-07 15:55:00,37.97,38.02,37.97,38.0,76200.0,24.8932,24.926,24.8932,24.9129,76200.0
2008-05-08 09:30:00,37.63,37.9,37.5,37.9,96200.0,24.6703,24.8473,24.5851,24.8473,96200.0
2008-05-08 09:35:00,37.86,37.89,37.67,37.78,126200.0,24.8211,24.8407,24.6965,24.7686,126200.0
2008-05-08 09:40:00,37.77,37.83,37.46,37.47,52700.0,24.7621,24.8014,24.5588,24.5654,52700.0
2008-05-08 09:45:00,37.45,37.56,37.45,37.54,103100.0,24.5523,24.6244,24.5523,24.6113,103100.0
2008-05-08 09:50:00,37.53,37.58,37.48,37.49,91800.0,24.6047,24.6375,24.5719,24.5785,91800.0
2008-05-08 09:55:00,37.5,37.57,37.48,37.53,25900.0,24.5851,24.6309,24.5719,24.6047,25900.0
2008-05-08 10:00:00,37.52,37.54,37.5,37.5,30200.0,24.5982,24.6113,24.5851,24.5851,30200.0
2008-05-08 10:05:00,37.5,37.61,37.45,37.57,59500.0,24.5851,24.6572,24.5523,24.6309,59500.0
2008-05-08 10:10:00,37.55,37.62,37.54,37.6,40000.0,24.6178,24.6637,24.6113,24.6506,40000.0
2008-05-08 10:15:00,37.6,37.62,37.53,37.6,34200.0,24.6506,24.6637,24.6047,24.6506,34200.0
2008-05-08 10:20:00,37.61,37.67,37.6,37.67,12500.0,24.6572,24.6965,24.6506,24.6965,12500.0
2008-05-08 10:25:00,37.67,37.69,37.63,37.65,19300.0,24.6965,24.7096,24.6703,24.6834,19300.0
2008-05-08 10:30:00,37.64,37.74,37.64,37.69,17600.0,24.6768,24.7424,24.6768,24.7096,17600.0
2008-05-08 10:35:00,37.7,37.73,37.67,37.68,22000.0,24.7162,24.7358,24.6965,24.7031,22000.0
2008-05-08 10:40:00,37.68,37.73,37.65,37.67,19900.0,24.7031,24.7358,24.6834,24.6965,19900.0
2008-05-08 10:45:00,37.67,37.72,37.67,37.72,10700.0,24.6965,24.7293,24.6965,24.7293,10700.0
2008-05-08 10:50:00,37.72,37.77,37.72,37.72,10800.0,24.7293,24.7621,24.7293,24.7293,10800.0
2008-05-08 10:55:00,37.72,37.76,37.68,37.73,11100.0,24.7293,24.7555,24.7031,24.7358,11100.0
2008-05-08 11:00:00,37.74,37.75,37.72,37.73,10200.0,24.7424,24.749,24.7293,24.7358,10200.0
2008-05-08 11:05:00,37.72,37.76,37.72,37.75,9500.0,24.7293,24.7555,24.7293,24.749,9500.0
2008-05-08 11:10:00,37.75,37.78,37.69,37.72,17600.0,24.749,24.7686,24.7096,24.7293,17600.0
2008-05-08 11:15:00,37.72,37.72,37.69,37.7,10300.0,24.7293,24.7293,24.7096,24.7162,10300.0
2008-05-08 11:20:00,37.71,37.78,37.7,37.74,17200.0,24.7227,24.7686,24.7162,24.7424,17200.0
2008-05-08 11:25:00,37.71,37.72,37.6,37.63,22600.0,24.7227,24.7293,24.6506,24.6703,22600.0
2008-05-08 11:30:00,37.64,37.65,37.62,37.62,16700.0,24.6768,24.6834,24.6637,24.6637,16700.0
2008-05-08 11:35:00,37.62,37.63,37.58,37.61,269500.0,24.6637,24.6703,24.6375,24.6572,269500.0
2008-05-08 11:40:00,37.61,37.63,37.57,37.58,103600.0,24.6572,24.6703,24.6309,24.6375,103600.0
2008-05-08 11:45:00,37.58,37.61,37.57,37.59,70400.0,24.6375,24.6572,24.6309,24.6441,70400.0
2008-05-08 11:50:00,37.6,37.6,37.54,37.57,21600.0,24.6506,24.6506,24.6113,24.6309,21600.0
2008-05-08 11:55:00,37.55,37.57,37.54,37.54,8900.0,24.6178,24.6309,24.6113,24.6113,8900.0
2008-05-08 12:00:00,37.55,37.55,37.46,37.49,15500.0,24.6178,24.6178,24.5588,24.5785,15500.0
2008-05-08 12:05:00,37.5,37.52,37.48,37.51,14400.0,24.5851,24.5982,24.5719,24.5916,14400.0
2008-05-08 12:10:00,37.52,37.55,37.51,37.53,8000.0,24.5982,24.6178,24.5916,24.6047,8000.0
2008-05-08 12:15:00,37.53,37.55,37.52,37.53,6900.0,24.6047,24.6178,24.5982,24.6047,6900.0
2008-05-08 12:20:00,37.54,37.54,37.52,37.53,19200.0,24.6113,24.6113,24.5982,24.6047,19200.0
2008-05-08 12:25:00,37.54,37.55,37.48,37.49,19200.0,24.6113,24.6178,24.5719,24.5785,19200.0
2008-05-08 12:30:00,37.48,37.53,37.48,37.53,28100.0,24.5719,24.6047,24.5719,24.6047,28100.0
2008-05-08 12:35:00,37.52,37.53,37.45,37.45,14700.0,24.5982,24.6047,24.5523,24.5523,14700.0
2008-05-08 12:40:00,37.46,37.47,37.43,37.43,8300.0,24.5588,24.5654,24.5392,24.5392,8300.0
2008-05-08 12:45:00,37.43,37.43,37.35,37.37,12400.0,24.5392,24.5392,24.4867,24.4998,12400.0
2008-05-08 12:50:00,37.37,37.37,37.35,37.35,9900.0,24.4998,24.4998,24.4867,24.4867,9900.0
2008-05-08 12:55:00,37.36,37.36,37.32,37.33,11900.0,24.4933,24.4933,24.467,24.4736,11900.0
2008-05-08 13:00:00,37.33,37.33,37.22,37.31,24000.0,24.4736,24.4736,24.4015,24.4605,24000.0
2008-05-08 13:05:00,37.31,37.31,37.29,37.3,9800.0,24.4605,24.4605,24.4474,24.4539,9800.0
2008-05-08 13:10:00,37.3,37.31,37.29,37.3,19100.0,24.4539,24.4605,24.4474,24.4539,19100.0
2008-05-08 13:15:00,37.3,37.31,37.28,37.3,15700.0,24.4539,24.4605,24.4408,24.4539,15700.0
2008-05-08 13:20:00,37.3,37.43,37.3,37.43,13500.0,24.4539,24.5392,24.4539,24.5392,13500.0
2008-05-08 13:25:00,37.43,37.52,37.42,37.49,18200.0,24.5392,24.5982,24.5326,24.5785,18200.0
2008-05-08 13:30:00,37.5,37.5,37.45,37.46,9600.0,24.5851,24.5851,24.5523,24.5588,9600.0
2008-05-08 13:35:00,37.45,37.47,37.41,37.42,12000.0,24.5523,24.5654,24.526,24.5326,12000.0
2008-05-08 13:40:00,37.42,37.44,37.4,37.44,11800.0,24.5326,24.5457,24.5195,24.5457,11800.0
2008-05-08 13:45:00,37.44,37.49,37.44,37.48,6700.0,24.5457,24.5785,24.5457,24.5719,6700.0
2008-05-08 13:50:00,37.49,37.53,37.49,37.5,61000.0,24.5785,24.6047,24.5785,24.5851,61000.0
2008-05-08 13:55:00,37.49,37.5,37.46,37.5,14900.0,24.5785,24.5851,24.5588,24.5851,14900.0
2008-05-08 14:00:00,37.5,37.5,37.49,37.5,9000.0,24.5851,24.5851,24.5785,24.5851,9000.0
2008-05-08 14:05:00,37.49,37.49,37.45,37.45,20700.0,24.5785,24.5785,24.5523,24.5523,20700.0
2008-05-08 14:10:00,37.45,37.46,37.45,37.45,4500.0,24.5523,24.5588,24.5523,24.5523,4500.0
2008-05-08 14:15:00,37.45,37.46,37.39,37.39,27500.0,24.5523,24.5588,24.5129,24.5129,27500.0
2008-05-08 14:20:00,37.4,37.4,37.38,37.38,22900.0,24.5195,24.5195,24.5064,24.5064,22900.0
2008-05-08 14:25:00,37.38,37.4,37.34,37.36,28500.0,24.5064,24.5195,24.4802,24.4933,28500.0
2008-05-08 14:30:00,37.35,37.41,37.34,37.4,20000.0,24.4867,24.526,24.4802,24.5195,20000.0
2008-05-08 14:35:00,37.4,37.4,37.35,37.39,19400.0,24.5195,24.5195,24.4867,24.5129,19400.0
2008-05-08 14:40:00,37.39,37.41,37.38,37.4,10500.0,24.5129,24.526,24.5064,24.5195,10500.0
2008-05-08 14:45:00,37.4,37.43,37.4,37.41,14500.0,24.5195,24.5392,24.5195,24.526,14500.0
2008-05-08 14:50:00,37.41,37.43,37.4,37.42,14900.0,24.526,24.5392,24.5195,24.5326,14900.0
2008-05-08 14:55:00,37.42,37.45,37.4,37.45,52700.0,24.5326,24.5523,24.5195,24.5523,52700.0
2008-05-08 15:00:00,37.45,37.5,37.45,37.5,16900.0,24.5523,24.5851,24.5523,24.5851,16900.0
2008-05-08 15:05:00,37.5,37.5,37.44,37.46,29800.0,24.5851,24.5851,24.5457,24.5588,29800.0
2008-05-08 15:10:00,37.46,37.47,37.42,37.43,38200.0,24.5588,24.5654,24.5326,24.5392,38200.0
2008-05-08 15:15:00,37.44,37.45,37.38,37.41,60600.0,24.5457,24.5523,24.5064,24.526,60600.0
2008-05-08 15:20:00,37.41,37.47,37.4,37.47,35100.0,24.526,24.5654,24.5195,24.5654,35100.0
2008-05-08 15:25:00,37.46,37.51,37.45,37.48,31700.0,24.5588,24.5916,24.5523,24.5719,31700.0
2008-05-08 15:30:00,37.48,37.5,37.47,37.47,26800.0,24.5719,24.5851,24.5654,24.5654,26800.0
2008-05-08 15:35:00,37.48,37.48,37.45,37.47,23800.0,24.5719,24.5719,24.5523,24.5654,23800.0
2008-05-08 15:40:00,37.48,37.48,37.39,37.42,41400.0,24.5719,24.5719,24.5129,24.5326,41400.0
2008-05-08 15:45:00,37.42,37.45,37.42,37.44,66900.0,24.5326,24.5523,24.5326,24.5457,66900.0
2008-05-08 15:50:00,37.43,37.45,37.42,37.42,73000.0,24.5392,24.5523,24.5326,24.5326,73000.0
2008-05-08 15:55:00,37.42,37.54,37.42,37.48,63800.0,24.5326,24.6113,24.5326,24.5719,63800.0
2008-05-09 09:30:00,37.32,37.35,37.17,37.24,21600.0,24.467,24.4867,24.3687,24.4146,21600.0
2008-05-09 09:35:00,37.23,37.28,37.1,37.15,20700.0,24.408,24.4408,24.3228,24.3556,20700.0
2008-05-09 09:40:00,37.14,37.22,37.01,37.18,20300.0,24.349,24.4015,24.2638,24.3753,20300.0
2008-05-09 09:45:00,37.18,37.18,37.11,37.16,15500.0,24.3753,24.3753,24.3294,24.3621,15500.0
2008-05-09 09:50:00,37.17,37.2,37.16,37.16,12800.0,24.3687,24.3884,24.3621,24.3621,12800.0
2008-05-09 09:55:00,37.16,37.16,37.05,37.07,12200.0,24.3621,24.3621,24.29,24.3031,12200.0
2008-05-09 10:00:00,37.05,37.07,37.02,37.06,16500.0,24.29,24.3031,24.2704,24.2966,16500.0
2008-05-09 10:05:00,37.05,37.09,37.01,37.01,24700.0,24.29,24.3163,24.2638,24.2638,24700.0
2008-05-09 10:10:00,37.02,37.02,36.97,36.97,27400.0,24.2704,24.2704,24.2376,24.2376,27400.0
2008-05-09 10:15:00,36.96,36.96,36.85,36.86,35600.0,24.231,24.231,24.1589,24.1655,35600.0
2008-05-09 10:20:00,36.87,36.87,36.75,36.75,30800.0,24.172,24.172,24.0934,24.0934,30800.0
2008-05-09 10:25:00,36.75,36.82,36.72,36.82,22100.0,24.0934,24.1392,24.0737,24.1392,22100.0
2008-05-09 10:30:00,36.81,36.89,36.79,36.89,24800.0,24.1327,24.1851,24.1196,24.1851,24800.0
2008-05-09 10:35:00,36.89,36.91,36.83,36.89,23400.0,24.1851,24.1982,24.1458,24.1851,23400.0
2008-05-09 10:40:00,36.88,36.92,36.87,36.91,12500.0,24.1786,24.2048,24.172,24.1982,12500.0
2008-05-09 10:45:00,36.92,36.96,36.92,36.95,22100.0,24.2048,24.231,24.2048,24.2245,22100.0
2008-05-09 10:50:00,36.94,36.95,36.82,36.82,21500.0,24.2179,24.2245,24.1392,24.1392,21500.0
2008-05-09 10:55:00,36.82,36.85,36.82,36.83,15600.0,24.1392,24.1589,24.1392,24.1458,15600.0
2008-05-09 11:00:00,36.83,36.86,36.75,36.77,17600.0,24.1458,24.1655,24.0934,24.1065,17600.0
2008-05-09 11:05:00,36.78,36.87,36.78,36.78,24400.0,24.113,24.172,24.113,24.113,24400.0
2008-05-09 11:10:00,36.79,36.8,36.79,36.8,5900.0,24.1196,24.1261,24.1196,24.1261,5900.0
2008-05-09 11:15:00,36.79,36.88,36.79,36.87,18300.0,24.1196,24.1786,24.1196,24.172,18300.0
2008-05-09 11:20:00,36.88,36.88,36.8,36.83,28900.0,24.1786,24.1786,24.1261,24.1458,28900.0
2008-05-09 11:25:00,36.83,36.85,36.82,36.83,13100.0,24.1458,24.1589,24.1392,24.1458,13100.0
2008-05-09 11:30:00,36.84,36.84,36.82,36.84,13500.0,24.1524,24.1524,24.1392,24.1524,13500.0
2008-05-09 11:35:00,36.84,36.89,36.81,36.82,21900.0,24.1524,24.1851,24.1327,24.1392,21900.0
2008-05-09 11:40:00,36.82,36.84,36.81,36.84,14800.0,24.1392,24.1524,24.1327,24.1524,14800.0
2008-05-09 11:45:00,36.84,36.91,36.84,36.91,16300.0,24.1524,24.1982,24.1524,24.1982,16300.0
2008-05-09 11:50:00,36.91,36.95,36.89,36.94,18000.0,24.1982,24.2245,24.1851,24.2179,18000.0
2008-05-09 11:55:00,36.95,36.97,36.94,36.94,9600.0,24.2245,24.2376,24.2179,24.2179,9600.0
2008-05-09 12:00:00,36.94,36.96,36.94,36.96,4400.0,24.2179,24.231,24.2179,24.231,4400.0
2008-05-09 12:05:00,36.96,36.99,36.96,36.96,9500.0,24.231,24.2507,24.231,24.231,9500.0
2008-05-09 12:10:00,36.97,37.01,36.97,37.01,6700.0,24.2376,24.2638,24.2376,24.2638,6700.0
2008-05-09 12:15:00,37.0,37.09,37.0,37.09,9100.0,24.2573,24.3163,24.2573,24.3163,9100.0
2008-05-09 12:20:00,37.09,37.09,37.05,37.05,7300.0,24.3163,24.3163,24.29,24.29,7300.0
2008-05-09 12:25:00,37.04,37.06,37.04,37.05,4200.0,24.2835,24.2966,24.2835,24.29,4200.0
2008-05-09 12:30:00,37.04,37.05,37.04,37.04,5800.0,24.2835,24.29,24.2835,24.2835,5800.0
2008-05-09 12:35:00,37.04,37.07,37.03,37.06,10100.0,24.2835,24.3031,24.2769,24.2966,10100.0
2008-05-09 12:40:00,37.05,37.06,37.04,37.06,4900.0,24.29,24.2966,24.2835,24.2966,4900.0
2008-05-09 12:45:00,37.05,37.05,37.02,37.04,7900.0,24.29,24.29,24.2704,24.2835,7900.0
2008-05-09 12:50:00,37.03,37.03,37.02,37.03,4300.0,24.2769,24.2769,24.2704,24.2769,4300.0
2008-05-09 12:55:00,37.03,37.03,37.01,37.02,5700.0,24.2769,24.2769,24.2638,24.2704,5700.0
2008-05-09 13:00:00,37.02,37.02,36.96,37.0,20200.0,24.2704,24.2704,24.231,24.2573,20200.0
2008-05-09 13:05:00,37.0,37.0,36.96,36.98,11200.0,24.2573,24.2573,24.231,24.2441,11200.0
2008-05-09 13:10:00,36.99,37.0,36.99,36.99,4800.0,24.2507,24.2573,24.2507,24.2507,4800.0
2008-05-09 13:15:00,36.99,37.0,36.9,36.9,25500.0,24.2507,24.2573,24.1917,24.1917,25500.0
2008-05-09 13:20:00,36.9,36.91,36.78,36.78,39800.0,24.1917,24.1982,24.113,24.113,39800.0
2008-05-09 13:25:00,36.79,36.79,36.76,36.76,22200.0,24.1196,24.1196,24.0999,24.0999,22200.0
2008-05-09 13:30:00,36.76,36.76,36.71,36.73,17000.0,24.0999,24.0999,24.0671,24.0802,17000.0
2008-05-09 13:35:00,36.72,36.77,36.72,36.77,20900.0,24.0737,24.1065,24.0737,24.1065,20900.0
2008-05-09 13:40:00,36.77,36.78,36.76,36.78,16500.0,24.1065,24.113,24.0999,24.113,16500.0
2008-05-09 13:45:00,36.79,36.85,36.79,36.84,20400.0,24.1196,24.1589,24.1196,24.1524,20400.0
2008-05-09 13:50:00,36.85,36.85,36.79,36.83,16700.0,24.1589,24.1589,24.1196,24.1458,16700.0
2008-05-09 13:55:00,36.83,36.86,36.83,36.85,12900.0,24.1458,24.1655,24.1458,24.1589,12900.0
2008-05-09 14:00:00,36.86,36.89,36.83,36.88,16100.0,24.1655,24.1851,24.1458,24.1786,16100.0
2008-05-09 14:05:00,36.88,36.89,36.87,36.88,7200.0,24.1786,24.1851,24.172,24.1786,7200.0
2008-05-09 14:10:00,36.87,36.9,36.87,36.89,5900.0,24.172,24.1917,24.172,24.1851,5900.0
2008-05-09 14:15:00,36.9,36.99,36.9,36.95,14700.0,24.1917,24.2507,24.1917,24.2245,14700.0
2008-05-09 14:20:00,36.95,36.96,36.94,36.96,8500.0,24.2245,24.231,24.2179,24.231,8500.0
2008-05-09 14:25:00,36.96,37.01,36.96,36.97,15100.0,24.231,24.2638,24.231,24.2376,15100.0
2008-05-09 14:30:00,36.97,36.98,36.96,36.97,8600.0,24.2376,24.2441,24.231,24.2376,8600.0
2008-05-09 14:35:00,36.97,36.99,36.96,36.99,11700.0,24.2376,24.2507,24.231,24.2507,11700.0
2008-05-09 14:40:00,36.99,36.99,36.98,36.99,7200.0,24.2507,24.2507,24.2441,24.2507,7200.0
2008-05-09 14:45:00,36.99,37.01,36.98,37.0,7500.0,24.2507,24.2638,24.2441,24.2573,7500.0
2008-05-09 14:50:00,37.0,37.0,36.96,36.97,11300.0,24.2573,24.2573,24.231,24.2376,11300.0
2008-05-09 14:55:00,36.97,36.99,36.95,36.95,16900.0,24.2376,24.2507,24.2245,24.2245,16900.0
2008-05-09 15:00:00,36.95,37.01,36.95,37.0,24200.0,24.2245,24.2638,24.2245,24.2573,24200.0
2008-05-09 15:05:00,37.01,37.02,37.0,37.02,10600.0,24.2638,24.2704,24.2573,24.2704,10600.0
2008-05-09 15:10:00,37.02,37.03,37.02,37.02,9900.0,24.2704,24.2769,24.2704,24.2704,9900.0
2008-05-09 15:15:00,37.03,37.04,37.0,37.03,40900.0,24.2769,24.2835,24.2573,24.2769,40900.0
2008-05-09 15:20:00,37.02,37.03,36.98,36.99,28800.0,24.2704,24.2769,24.2441,24.2507,28800.0
2008-05-09 15:25:00,37.0,37.09,37.0,37.06,33700.0,24.2573,24.3163,24.2573,24.2966,33700.0
2008-05-09 15:30:00,37.06,37.08,36.99,36.99,43900.0,24.2966,24.3097,24.2507,24.2507,43900.0
2008-05-09 15:35:00,37.0,37.0,36.99,36.99,20200.0,24.2573,24.2573,24.2507,24.2507,20200.0
2008-05-09 15:40:00,36.99,37.01,36.97,36.97,27800.0,24.2507,24.2638,24.2376,24.2376,27800.0
2008-05-09 15:45:00,36.97,36.97,36.88,36.93,29300.0,24.2376,24.2376,24.1786,24.2114,29300.0
2008-05-09 15:50:00,36.93,36.96,36.93,36.95,27500.0,24.2114,24.231,24.2114,24.2245,27500.0
2008-05-09 15:55:00,36.95,36.96,36.9,36.93,66800.0,24.2245,24.231,24.1917,24.2114,66800.0
2008-05-12 09:30:00,37.09,37.2,37.07,37.13,14600.0,24.3163,24.3884,24.3031,24.3425,14600.0
2008-05-12 09:35:00,37.16,37.24,37.15,37.2,10300.0,24.3621,24.4146,24.3556,24.3884,10300.0
2008-05-12 09:40:00,37.2,37.21,37.14,37.15,14200.0,24.3884,24.3949,24.349,24.3556,14200.0
2008-05-12 09:45:00,37.15,37.2,37.14,37.17,9600.0,24.3556,24.3884,24.349,24.3687,9600.0
2008-05-12 09:50:00,37.19,37.19,37.01,37.03,8400.0,24.3818,24.3818,24.2638,24.2769,8400.0
2008-05-12 09:55:00,37.02,37.1,37.02,37.08,5300.0,24.2704,24.3228,24.2704,24.3097,5300.0
2008-05-12 10:00:00,37.09,37.17,37.09,37.16,7000.0,24.3163,24.3687,24.3163,24.3621,7000.0
2008-05-12 10:05:00,37.16,37.16,37.11,37.13,9100.0,24.3621,24.3621,24.3294,24.3425,9100.0
2008-05-12 10:10:00,37.12,37.13,36.98,36.98,6700.0,24.3359,24.3425,24.2441,24.2441,6700.0
2008-05-12 10:15:00,36.99,37.0,36.96,37.0,5400.0,24.2507,24.2573,24.231,24.2573,5400.0
2008-05-12 10:20:00,37.01,37.04,37.0,37.04,7800.0,24.2638,24.2835,24.2573,24.2835,7800.0
2008-05-12 10:25:00,37.05,37.08,36.98,36.98,7700.0,24.29,24.3097,24.2441,24.2441,7700.0
2008-05-12 10:30:00,36.99,37.0,36.98,37.0,5200.0,24.2507,24.2573,24.2441,24.2573,5200.0
2008-05-12 10:35:00,37.0,37.02,36.93,36.95,20400.0,24.2573,24.2704,24.2114,24.2245,20400.0
2008-05-12 10:40:00,36.96,36.97,36.93,36.97,8300.0,24.231,24.2376,24.2114,24.2376,8300.0
2008-05-12 10:45:00,36.97,37.1,36.97,37.09,10300.0,24.2376,24.3228,24.2376,24.3163,10300.0
2008-05-12 10:50:00,37.09,37.11,37.08,37.11,6500.0,24.3163,24.3294,24.3097,24.3294,6500.0
2008-05-12 10:55:00,37.11,37.11,37.02,37.03,9000.0,24.3294,24.3294,24.2704,24.2769,9000.0
2008-05-12 11:00:00,37.03,37.08,37.02,37.04,9800.0,24.2769,24.3097,24.2704,24.2835,9800.0
2008-05-12 11:05:00,37.03,37.04,36.97,36.99,6500.0,24.2769,24.2835,24.2376,24.2507,6500.0
2008-05-12 11:10:00,36.99,37.0,36.97,36.97,6100.0,24.2507,24.2573,24.2376,24.2376,6100.0
2008-05-12 11:15:00,36.97,37.07,36.97,37.06,6700.0,24.2376,24.3031,24.2376,24.2966,6700.0
2008-05-12 11:20:00,37.04,37.1,37.04,37.08,7700.0,24.2835,24.3228,24.2835,24.3097,7700.0
2008-05-12 11:25:00,37.09,37.09,36.97,37.0,22700.0,24.3163,24.3163,24.2376,24.2573,22700.0
2008-05-12 11:30:00,37.0,37.0,36.91,36.91,12200.0,24.2573,24.2573,24.1982,24.1982,12200.0
2008-05-12 11:35:00,36.9,36.92,36.9,36.9,10800.0,24.1917,24.2048,24.1917,24.1917,10800.0
2008-05-12 11:40:00,36.91,36.95,36.9,36.91,9900.0,24.1982,24.2245,24.1917,24.1982,9900.0
2008-05-12 11:45:00,36.9,36.93,36.89,36.89,10400.0,24.1917,24.2114,24.1851,24.1851,10400.0
2008-05-12 11:50:00,36.9,36.93,36.88,36.9,12100.0,24.1917,24.2114,24.1786,24.1917,12100.0
2008-05-12 11:55:00,36.89,37.01,36.88,36.91,20700.0,24.1851,24.2638,24.1786,24.1982,20700.0
2008-05-12 12:00:00,36.9,37.02,36.89,37.02,7500.0,24.1917,24.2704,24.1851,24.2704,7500.0
2008-05-12 12:05:00,37.02,37.05,37.0,37.05,6700.0,24.2704,24.29,24.2573,24.29,6700.0
2008-05-12 12:10:00,37.04,37.06,37.01,37.01,6200.0,24.2835,24.2966,24.2638,24.2638,6200.0
2008-05-12 12:15:00,37.02,37.02,36.99,37.0,4300.0,24.2704,24.2704,24.2507,24.2573,4300.0
2008-05-12 12:20:00,37.01,37.05,37.0,37.04,3500.0,24.2638,24.29,24.2573,24.2835,3500.0
2008-05-12 12:25:00,37.03,37.08,37.01,37.07,21300.0,24.2769,24.3097,24.2638,24.3031,21300.0
2008-05-12 12:30:00,37.06,37.09,37.03,37.07,15400.0,24.2966,24.3163,24.2769,24.3031,15400.0
2008-05-12 12:35:00,37.08,37.09,37.06,37.08,6300.0,24.3097,24.3163,24.2966,24.3097,6300.0
2008-05-12 12:40:00,37.07,37.09,37.02,37.02,6600.0,24.3031,24.3163,24.2704,24.2704,6600.0
2008-05-12 12:45:00,37.03,37.05,37.01,37.03,9800.0,24.2769,24.29,24.2638,24.2769,9800.0
2008-05-12 12:50:00,37.04,37.1,37.0,37.08,6600.0,24.2835,24.3228,24.2573,24.3097,6600.0
2008-05-12 12:55:00,37.08,37.09,37.03,37.04,4700.0,24.3097,24.3163,24.2769,24.2835,4700.0
2008-05-12 13:00:00,37.06,37.06,36.97,36.97,8500.0,24.2966,24.2966,24.2376,24.2376,8500.0
2008-05-12 13:05:00,36.99,37.0,36.96,36.96,6300.0,24.2507,24.2573,24.231,24.231,6300.0
2008-05-12 13:10:00,36.96,36.97,36.94,36.95,4100.0,24.231,24.2376,24.2179,24.2245,4100.0
2008-05-12 13:15:00,36.96,36.98,36.95,36.96,4100.0,24.231,24.2441,24.2245,24.231,4100.0
2008-05-12 13:20:00,36.97,36.99,36.97,36.99,2300.0,24.2376,24.2507,24.2376,24.2507,2300.0
2008-05-12 13:25:00,36.98,37.0,36.98,36.98,7700.0,24.2441,24.2573,24.2441,24.2441,7700.0
2008-05-12 13:30:00,37.0,37.0,36.95,36.96,9000.0,24.2573,24.2573,24.2245,24.231,9000.0
2008-05-12 13:35:00,36.98,37.0,36.96,36.97,6900.0,24.2441,24.2573,24.231,24.2376,6900.0
2008-05-12 13:40:00,36.97,37.0,36.95,36.96,5500.0,24.2376,24.2573,24.2245,24.231,5500.0
2008-05-12 13:45:00,36.99,37.03,36.96,37.02,5100.0,24.2507,24.2769,24.231,24.2704,5100.0
2008-05-12 13:50:00,37.02,37.03,37.0,37.01,5100.0,24.2704,24.2769,24.2573,24.2638,5100.0
2008-05-12 13:55:00,37.02,37.03,37.0,37.02,7000.0,24.2704,24.2769,24.2573,24.2704,7000.0
2008-05-12 14:00:00,37.03,37.04,37.0,37.01,7000.0,24.2769,24.2835,24.2573,24.2638,7000.0
2008-05-12 14:05:00,37.02,37.04,37.0,37.02,6000.0,24.2704,24.2835,24.2573,24.2704,6000.0
2008-05-12 14:10:00,37.04,37.06,37.0,37.03,11000.0,24.2835,24.2966,24.2573,24.2769,11000.0
2008-05-12 14:15:00,37.04,37.08,37.03,37.07,6000.0,24.2835,24.3097,24.2769,24.3031,6000.0
2008-05-12 14:20:00,37.08,37.08,37.03,37.06,6500.0,24.3097,24.3097,24.2769,24.2966,6500.0
2008-05-12 14:25:00,37.06,37.15,37.06,37.14,9400.0,24.2966,24.3556,24.2966,24.349,9400.0
2008-05-12 14:30:00,37.15,37.16,37.11,37.12,9400.0,24.3556,24.3621,24.3294,24.3359,9400.0
2008-05-12 14:35:00,37.12,37.15,37.11,37.14,8100.0,24.3359,24.3556,24.3294,24.349,8100.0
2008-05-12 14:40:00,37.13,37.15,37.13,37.14,6500.0,24.3425,24.3556,24.3425,24.349,6500.0
2008-05-12 14:45:00,37.14,37.15,37.13,37.15,6000.0,24.349,24.3556,24.3425,24.3556,6000.0
2008-05-12 14:50:00,37.15,37.17,37.1,37.14,27900.0,24.3556,24.3687,24.3228,24.349,27900.0
2008-05-12 14:55:00,37.14,37.14,37.13,37.13,4300.0,24.349,24.349,24.3425,24.3425,4300.0
2008-05-12 15:00:00,37.13,37.16,37.13,37.16,10300.0,24.3425,24.3621,24.3425,24.3621,10300.0
2008-05-12 15:05:00,37.16,37.19,37.13,37.16,15700.0,24.3621,24.3818,24.3425,24.3621,15700.0
2008-05-12 15:10:00,37.17,37.18,37.14,37.17,9600.0,24.3687,24.3753,24.349,24.3687,9600.0
2008-05-12 15:15:00,37.16,37.17,37.15,37.16,8900.0,24.3621,24.3687,24.3556,24.3621,8900.0
2008-05-12 15:20:00,37.17,37.18,37.15,37.18,13500.0,24.3687,24.3753,24.3556,24.3753,13500.0
2008-05-12 15:25:00,37.18,37.2,37.17,37.2,15700.0,24.3753,24.3884,24.3687,24.3884,15700.0
2008-05-12 15:30:00,37.2,37.2,37.18,37.2,13500.0,24.3884,24.3884,24.3753,24.3884,13500.0
2008-05-12 15:35:00,37.2,37.2,37.19,37.2,16800.0,24.3884,24.3884,24.3818,24.3884,16800.0
2008-05-12 15:40:00,37.19,37.2,37.18,37.19,25000.0,24.3818,24.3884,24.3753,24.3818,25000.0
2008-05-12 15:45:00,37.19,37.21,37.18,37.19,26700.0,24.3818,24.3949,24.3753,24.3818,26700.0
2008-05-12 15:50:00,37.19,37.2,37.19,37.19,19900.0,24.3818,24.3884,24.3818,24.3818,19900.0
2008-05-12 15:55:00,37.19,37.2,37.19,37.19,29200.0,24.3818,24.3884,24.3818,24.3818,29200.0
2008-05-13 09:30:00,37.22,37.48,37.21,37.34,20600.0,24.4015,24.5719,24.3949,24.4802,20600.0
2008-05-13 09:35:00,37.31,37.4,37.3,37.32,14600.0,24.4605,24.5195,24.4539,24.467,14600.0
2008-05-13 09:40:00,37.31,37.31,37.17,37.17,5000.0,24.4605,24.4605,24.3687,24.3687,5000.0
2008-05-13 09:45:00,37.15,37.3,37.15,37.23,9900.0,24.3556,24.4539,24.3556,24.408,9900.0
2008-05-13 09:50:00,37.23,37.24,37.2,37.2,3900.0,24.408,24.4146,24.3884,24.3884,3900.0
2008-05-13 09:55:00,37.19,37.19,37.13,37.15,5000.0,24.3818,24.3818,24.3425,24.3556,5000.0
2008-05-13 10:00:00,37.18,37.23,37.18,37.21,9600.0,24.3753,24.408,24.3753,24.3949,9600.0
2008-05-13 10:05:00,37.18,37.18,37.02,37.14,9500.0,24.3753,24.3753,24.2704,24.349,9500.0
2008-05-13 10:10:00,37.15,37.25,37.15,37.2,32000.0,24.3556,24.4212,24.3556,24.3884,32000.0
2008-05-13 10:15:00,37.2,37.24,37.2,37.22,6700.0,24.3884,24.4146,24.3884,24.4015,6700.0
2008-05-13 10:20:00,37.22,37.36,37.22,37.36,9400.0,24.4015,24.4933,24.4015,24.4933,9400.0
2008-05-13 10:25:00,37.36,37.37,37.28,37.35,19300.0,24.4933,24.4998,24.4408,24.4867,19300.0
2008-05-13 10:30:00,37.35,37.4,37.35,37.39,4400.0,24.4867,24.5195,24.4867,24.5129,4400.0
2008-05-13 10:35:00,37.4,37.44,37.34,37.41,19100.0,24.5195,24.5457,24.4802,24.526,19100.0
2008-05-13 10:40:00,37.41,37.47,37.4,37.45,9400.0,24.526,24.5654,24.5195,24.5523,9400.0
2008-05-13 10:45:00,37.45,37.46,37.27,37.27,7500.0,24.5523,24.5588,24.4343,24.4343,7500.0
2008-05-13 10:50:00,37.28,37.37,37.27,37.36,6400.0,24.4408,24.4998,24.4343,24.4933,6400.0
2008-05-13 10:55:00,37.36,37.36,37.26,37.27,9300.0,24.4933,24.4933,24.4277,24.4343,9300.0
2008-05-13 11:00:00,37.26,37.26,37.21,37.25,4600.0,24.4277,24.4277,24.3949,24.4212,4600.0
2008-05-13 11:05:00,37.25,37.29,37.25,37.28,1400.0,24.4212,24.4474,24.4212,24.4408,1400.0
2008-05-13 11:10:00,37.29,37.35,37.29,37.34,4200.0,24.4474,24.4867,24.4474,24.4802,4200.0
2008-05-13 11:15:00,37.34,37.34,37.25,37.25,4600.0,24.4802,24.4802,24.4212,24.4212,4600.0
2008-05-13 11:20:00,37.24,37.26,37.19,37.19,4100.0,24.4146,24.4277,24.3818,24.3818,4100.0
2008-05-13 11:25:00,37.19,37.2,37.18,37.18,4700.0,24.3818,24.3884,24.3753,24.3753,4700.0
2008-05-13 11:30:00,37.16,37.16,37.14,37.15,6000.0,24.3621,24.3621,24.349,24.3556,6000.0
2008-05-13 11:35:00,37.17,37.22,37.12,37.12,7600.0,24.3687,24.4015,24.3359,24.3359,7600.0
2008-05-13 11:40:00,37.12,37.13,37.1,37.11,4100.0,24.3359,24.3425,24.3228,24.3294,4100.0
2008-05-13 11:45:00,37.12,37.22,37.1,37.22,6800.0,24.3359,24.4015,24.3228,24.4015,6800.0
2008-05-13 11:50:00,37.2,37.22,37.19,37.21,6700.0,24.3884,24.4015,24.3818,24.3949,6700.0
2008-05-13 11:55:00,37.23,37.24,37.18,37.19,7300.0,24.408,24.4146,24.3753,24.3818,7300.0
2008-05-13 12:00:00,37.23,37.27,37.21,37.26,2600.0,24.408,24.4343,24.3949,24.4277,2600.0
2008-05-13 12:05:00,37.26,37.32,37.26,37.3,6600.0,24.4277,24.467,24.4277,24.4539,6600.0
2008-05-13 12:10:00,37.29,37.29,37.22,37.26,3800.0,24.4474,24.4474,24.4015,24.4277,3800.0
2008-05-13 12:15:00,37.27,37.3,37.23,37.27,5100.0,24.4343,24.4539,24.408,24.4343,5100.0
2008-05-13 12:20:00,37.29,37.32,37.28,37.32,6300.0,24.4474,24.467,24.4408,24.467,6300.0
2008-05-13 12:25:00,37.32,37.33,37.3,37.33,3500.0,24.467,24.4736,24.4539,24.4736,3500.0
2008-05-13 12:30:00,37.32,37.35,37.32,37.35,4900.0,24.467,24.4867,24.467,24.4867,4900.0
2008-05-13 12:35:00,37.35,37.38,37.34,37.34,5300.0,24.4867,24.5064,24.4802,24.4802,5300.0
2008-05-13 12:40:00,37.34,37.35,37.31,37.33,5000.0,24.4802,24.4867,24.4605,24.4736,5000.0
2008-05-13 12:45:00,37.33,37.35,37.26,37.26,9300.0,24.4736,24.4867,24.4277,24.4277,9300.0
2008-05-13 12:50:00,37.26,37.28,37.22,37.22,3500.0,24.4277,24.4408,24.4015,24.4015,3500.0
2008-05-13 12:55:00,37.21,37.23,37.18,37.18,3700.0,24.3949,24.408,24.3753,24.3753,3700.0
2008-05-13 13:00:00,37.19,37.21,37.17,37.21,5200.0,24.3818,24.3949,24.3687,24.3949,5200.0
2008-05-13 13:05:00,37.21,37.23,37.21,37.21,1700.0,24.3949,24.408,24.3949,24.3949,1700.0
2008-05-13 13:10:00,37.23,37.23,37.18,37.2,3000.0,24.408,24.408,24.3753,24.3884,3000.0
2008-05-13 13:15:00,37.18,37.2,37.15,37.15,2100.0,24.3753,24.3884,24.3556,24.3556,2100.0
2008-05-13 13:20:00,37.15,37.19,37.15,37.18,5200.0,24.3556,24.3818,24.3556,24.3753,5200.0
2008-05-13 13:25:00,37.18,37.21,37.18,37.2,4600.0,24.3753,24.3949,24.3753,24.3884,4600.0
2008-05-13 13:30:00,37.2,37.21,37.18,37.2,6800.0,24.3884,24.3949,24.3753,24.3884,6800.0
2008-05-13 13:35:00,37.21,37.21,37.19,37.21,2200.0,24.3949,24.3949,24.3818,24.3949,2200.0
2008-05-13 13:40:00,37.2,37.24,37.2,37.23,5400.0,24.3884,24.4146,24.3884,24.408,5400.0
2008-05-13 13:45:00,37.23,37.24,37.19,37.23,13200.0,24.408,24.4146,24.3818,24.408,13200.0
2008-05-13 13:50:00,37.22,37.24,37.19,37.22,36300.0,24.4015,24.4146,24.3818,24.4015,36300.0
2008-05-13 13:55:00,37.2,37.21,37.19,37.2,4700.0,24.3884,24.3949,24.3818,24.3884,4700.0
2008-05-13 14:00:00,37.19,37.22,37.18,37.21,4000.0,24.3818,24.4015,24.3753,24.3949,4000.0
2008-05-13 14:05:00,37.21,37.23,37.2,37.21,4500.0,24.3949,24.408,24.3884,24.3949,4500.0
2008-05-13 14:10:00,37.21,37.21,37.19,37.2,7100.0,24.3949,24.3949,24.3818,24.3884,7100.0
2008-05-13 14:15:00,37.21,37.21,37.19,37.2,2400.0,24.3949,24.3949,24.3818,24.3884,2400.0
2008-05-13 14:20:00,37.2,37.21,37.19,37.19,3900.0,24.3884,24.3949,24.3818,24.3818,3900.0
2008-05-13 14:25:00,37.2,37.21,37.19,37.2,3300.0,24.3884,24.3949,24.3818,24.3884,3300.0
2008-05-13 14:30:00,37.2,37.22,37.19,37.21,3900.0,24.3884,24.4015,24.3818,24.3949,3900.0
2008-05-13 14:35:00,37.22,37.22,37.21,37.21,7300.0,24.4015,24.4015,24.3949,24.3949,7300.0
2008-05-13 14:40:00,37.21,37.23,37.21,37.23,6900.0,24.3949,24.408,24.3949,24.408,6900.0
2008-05-13 14:45:00,37.23,37.23,37.21,37.21,7200.0,24.408,24.408,24.3949,24.3949,7200.0
2008-05-13 14:50:00,37.21,37.22,37.2,37.21,9400.0,24.3949,24.4015,24.3884,24.3949,9400.0
2008-05-13 14:55:00,37.22,37.26,37.21,37.26,6400.0,24.4015,24.4277,24.3949,24.4277,6400.0
2008-05-13 15:00:00,37.25,37.34,37.25,37.34,24200.0,24.4212,24.4802,24.4212,24.4802,24200.0
2008-05-13 15:05:00,37.34,37.36,37.34,37.36,12100.0,24.4802,24.4933,24.4802,24.4933,12100.0
2008-05-13 15:10:00,37.36,37.37,37.36,37.36,11900.0,24.4933,24.4998,24.4933,24.4933,11900.0
2008-05-13 15:15:00,37.36,37.37,37.34,37.34,9600.0,24.4933,24.4998,24.4802,24.4802,9600.0
2008-05-13 15:20:00,37.35,37.35,37.31,37.33,14000.0,24.4867,24.4867,24.4605,24.4736,14000.0
2008-05-13 15:25:00,37.33,37.35,37.3,37.33,21000.0,24.4736,24.4867,24.4539,24.4736,21000.0
2008-05-13 15:30:00,37.33,37.35,37.27,37.29,17500.0,24.4736,24.4867,24.4343,24.4474,17500.0
2008-05-13 15:35:00,37.3,37.31,37.29,37.31,6100.0,24.4539,24.4605,24.4474,24.4605,6100.0
2008-05-13 15:40:00,37.31,37.31,37.26,37.28,9200.0,24.4605,24.4605,24.4277,24.4408,9200.0
2008-05-13 15:45:00,37.27,37.3,37.24,37.29,22000.0,24.4343,24.4539,24.4146,24.4474,22000.0
2008-05-13 15:50:00,37.29,37.3,37.26,37.28,22800.0,24.4474,24.4539,24.4277,24.4408,22800.0
2008-05-13 15:55:00,37.28,37.3,37.27,37.3,23500.0,24.4408,24.4539,24.4343,24.4539,23500.0
2008-05-14 09:30:00,37.3,37.3,37.13,37.17,33400.0,24.4539,24.4539,24.3425,24.3687,33400.0
2008-05-14 09:35:00,37.17,37.33,37.14,37.29,17300.0,24.3687,24.4736,24.349,24.4474,17300.0
2008-05-14 09:40:00,37.29,37.36,37.23,37.28,44700.0,24.4474,24.4933,24.408,24.4408,44700.0
2008-05-14 09:45:00,37.27,37.28,37.14,37.25,29900.0,24.4343,24.4408,24.349,24.4212,29900.0
2008-05-14 09:50:00,37.25,37.36,37.18,37.33,44500.0,24.4212,24.4933,24.3753,24.4736,44500.0
2008-05-14 09:55:00,37.31,37.34,37.16,37.17,37900.0,24.4605,24.4802,24.3621,24.3687,37900.0
2008-05-14 10:00:00,37.16,37.16,37.09,37.09,8800.0,24.3621,24.3621,24.3163,24.3163,8800.0
2008-05-14 10:05:00,37.09,37.23,37.09,37.2,17900.0,24.3163,24.408,24.3163,24.3884,17900.0
2008-05-14 10:10:00,37.2,37.27,37.12,37.13,19100.0,24.3884,24.4343,24.3359,24.3425,19100.0
2008-05-14 10:15:00,37.12,37.21,37.11,37.2,10000.0,24.3359,24.3949,24.3294,24.3884,10000.0
2008-05-14 10:20:00,37.19,37.21,37.18,37.2,9200.0,24.3818,24.3949,24.3753,24.3884,9200.0
2008-05-14 10:25:00,37.21,37.22,37.19,37.2,6400.0,24.3949,24.4015,24.3818,24.3884,6400.0
2008-05-14 10:30:00,37.19,37.24,37.19,37.21,32900.0,24.3818,24.4146,24.3818,24.3949,32900.0
2008-05-14 10:35:00,37.21,37.26,37.2,37.22,7900.0,24.3949,24.4277,24.3884,24.4015,7900.0
2008-05-14 10:40:00,37.22,37.26,37.21,37.24,5500.0,24.4015,24.4277,24.3949,24.4146,5500.0
2008-05-14 10:45:00,37.24,37.24,37.18,37.18,10200.0,24.4146,24.4146,24.3753,24.3753,10200.0
2008-05-14 10:50:00,37.19,37.2,37.18,37.2,3400.0,24.3818,24.3884,24.3753,24.3884,3400.0
2008-05-14 10:55:00,37.2,37.21,37.15,37.17,6300.0,24.3884,24.3949,24.3556,24.3687,6300.0
2008-05-14 11:00:00,37.17,37.2,37.16,37.2,22400.0,24.3687,24.3884,24.3621,24.3884,22400.0
2008-05-14 11:05:00,37.18,37.22,37.18,37.22,2500.0,24.3753,24.4015,24.3753,24.4015,2500.0
2008-05-14 11:10:00,37.2,37.22,37.18,37.2,9100.0,24.3884,24.4015,24.3753,24.3884,9100.0
2008-05-14 11:15:00,37.19,37.21,37.19,37.2,4900.0,24.3818,24.3949,24.3818,24.3884,4900.0
2008-05-14 11:20:00,37.2,37.21,37.19,37.21,4600.0,24.3884,24.3949,24.3818,24.3949,4600.0
2008-05-14 11:25:00,37.21,37.24,37.21,37.24,4900.0,24.3949,24.4146,24.3949,24.4146,4900.0
2008-05-14 11:30:00,37.25,37.29,37.25,37.29,6000.0,24.4212,24.4474,24.4212,24.4474,6000.0
2008-05-14 11:35:00,37.29,37.29,37.2,37.23,32500.0,24.4474,24.4474,24.3884,24.408,32500.0
2008-05-14 11:40:00,37.24,37.24,37.2,37.2,11400.0,24.4146,24.4146,24.3884,24.3884,11400.0
2008-05-14 11:45:00,37.2,37.21,37.2,37.2,6400.0,24.3884,24.3949,24.3884,24.3884,6400.0
2008-05-14 11:50:00,37.21,37.21,37.17,37.2,8200.0,24.3949,24.3949,24.3687,24.3884,8200.0
2008-05-14 11:55:00,37.2,37.22,37.19,37.2,12300.0,24.3884,24.4015,24.3818,24.3884,12300.0
2008-05-14 12:00:00,37.21,37.21,37.2,37.21,6900.0,24.3949,24.3949,24.3884,24.3949,6900.0
2008-05-14 12:05:00,37.21,37.21,37.12,37.16,16600.0,24.3949,24.3949,24.3359,24.3621,16600.0
2008-05-14 12:10:00,37.16,37.24,37.16,37.19,3400.0,24.3621,24.4146,24.3621,24.3818,3400.0
2008-05-14 12:15:00,37.21,37.21,37.19,37.2,2500.0,24.3949,24.3949,24.3818,24.3884,2500.0
2008-05-14 12:20:00,37.2,37.2,37.18,37.2,4100.0,24.3884,24.3884,24.3753,24.3884,4100.0
2008-05-14 12:25:00,37.19,37.2,37.18,37.18,5300.0,24.3818,24.3884,24.3753,24.3753,5300.0
2008-05-14 12:30:00,37.2,37.2,37.18,37.2,5400.0,24.3884,24.3884,24.3753,24.3884,5400.0
2008-05-14 12:35:00,37.2,37.2,37.19,37.19,2200.0,24.3884,24.3884,24.3818,24.3818,2200.0
2008-05-14 12:40:00,37.19,37.2,37.18,37.19,3000.0,24.3818,24.3884,24.3753,24.3818,3000.0
2008-05-14 12:45:00,37.19,37.19,37.18,37.18,1200.0,24.3818,24.3818,24.3753,24.3753,1200.0
2008-05-14 12:50:00,37.19,37.2,37.19,37.2,7200.0,24.3818,24.3884,24.3818,24.3884,7200.0
2008-05-14 12:55:00,37.2,37.27,37.2,37.27,4800.0,24.3884,24.4343,24.3884,24.4343,4800.0
2008-05-14 13:00:00,37.27,37.29,37.25,37.27,47900.0,24.4343,24.4474,24.4212,24.4343,47900.0
2008-05-14 13:05:00,37.26,37.3,37.24,37.3,10500.0,24.4277,24.4539,24.4146,24.4539,10500.0
2008-05-14 13:10:00,37.3,37.3,37.25,37.3,14700.0,24.4539,24.4539,24.4212,24.4539,14700.0
2008-05-14 13:15:00,37.31,37.34,37.29,37.33,9700.0,24.4605,24.4802,24.4474,24.4736,9700.0
2008-05-14 13:20:00,37.34,37.35,37.32,37.35,7600.0,24.4802,24.4867,24.467,24.4867,7600.0
2008-05-14 13:25:00,37.35,37.36,37.33,37.36,4300.0,24.4867,24.4933,24.4736,24.4933,4300.0
2008-05-14 13:30:00,37.37,37.37,37.35,37.37,6800.0,24.4998,24.4998,24.4867,24.4998,6800.0
2008-05-14 13:35:00,37.36,37.41,37.35,37.37,12400.0,24.4933,24.526,24.4867,24.4998,12400.0
2008-05-14 13:40:00,37.36,37.36,37.31,37.34,13400.0,24.4933,24.4933,24.4605,24.4802,13400.0
2008-05-14 13:45:00,37.34,37.38,37.34,37.37,5900.0,24.4802,24.5064,24.4802,24.4998,5900.0
2008-05-14 13:50:00,37.36,37.36,37.29,37.29,15200.0,24.4933,24.4933,24.4474,24.4474,15200.0
2008-05-14 13:55:00,37.3,37.33,37.3,37.3,17100.0,24.4539,24.4736,24.4539,24.4539,17100.0
2008-05-14 14:00:00,37.31,37.34,37.31,37.34,3100.0,24.4605,24.4802,24.4605,24.4802,3100.0
2008-05-14 14:05:00,37.33,37.33,37.31,37.32,3500.0,24.4736,24.4736,24.4605,24.467,3500.0
2008-05-14 14:10:00,37.32,37.35,37.32,37.34,3800.0,24.467,24.4867,24.467,24.4802,3800.0
2008-05-14 14:15:00,37.35,37.35,37.33,37.35,3200.0,24.4867,24.4867,24.4736,24.4867,3200.0
2008-05-14 14:20:00,37.34,37.35,37.33,37.34,2800.0,24.4802,24.4867,24.4736,24.4802,2800.0
2008-05-14 14:25:00,37.34,37.42,37.34,37.38,18300.0,24.4802,24.5326,24.4802,24.5064,18300.0
2008-05-14 14:30:00,37.38,37.39,37.37,37.38,5900.0,24.5064,24.5129,24.4998,24.5064,5900.0
2008-05-14 14:35:00,37.39,37.39,37.36,37.38,5500.0,24.5129,24.5129,24.4933,24.5064,5500.0
2008-05-14 14:40:00,37.38,37.39,37.38,37.39,2700.0,24.5064,24.5129,24.5064,24.5129,2700.0
2008-05-14 14:45:00,37.39,37.41,37.39,37.41,3900.0,24.5129,24.526,24.5129,24.526,3900.0
2008-05-14 14:50:00,37.4,37.4,37.39,37.4,5500.0,24.5195,24.5195,24.5129,24.5195,5500.0
2008-05-14 14:55:00,37.4,37.42,37.4,37.41,7300.0,24.5195,24.5326,24.5195,24.526,7300.0
2008-05-14 15:00:00,37.42,37.47,37.42,37.46,11300.0,24.5326,24.5654,24.5326,24.5588,11300.0
2008-05-14 15:05:00,37.46,37.48,37.46,37.48,10000.0,24.5588,24.5719,24.5588,24.5719,10000.0
2008-05-14 15:10:00,37.48,37.5,37.47,37.47,16500.0,24.5719,24.5851,24.5654,24.5654,16500.0
2008-05-14 15:15:00,37.47,37.48,37.46,37.46,5900.0,24.5654,24.5719,24.5588,24.5588,5900.0
2008-05-14 15:20:00,37.47,37.47,37.4,37.4,10700.0,24.5654,24.5654,24.5195,24.5195,10700.0
2008-05-14 15:25:00,37.39,37.41,37.38,37.39,9300.0,24.5129,24.526,24.5064,24.5129,9300.0
2008-05-14 15:30:00,37.39,37.39,37.34,37.34,16500.0,24.5129,24.5129,24.4802,24.4802,16500.0
2008-05-14 15:35:00,37.34,37.35,37.29,37.3,16300.0,24.4802,24.4867,24.4474,24.4539,16300.0
2008-05-14 15:40:00,37.31,37.32,37.26,37.26,17700.0,24.4605,24.467,24.4277,24.4277,17700.0
2008-05-14 15:45:00,37.26,37.28,37.24,37.28,25000.0,24.4277,24.4408,24.4146,24.4408,25000.0
2008-05-14 15:50:00,37.28,37.29,37.23,37.25,30700.0,24.4408,24.4474,24.408,24.4212,30700.0
2008-05-14 15:55:00,37.24,37.25,37.23,37.23,14600.0,24.4146,24.4212,24.408,24.408,14600.0
2008-05-15 09:30:00,37.25,37.36,37.03,37.14,28000.0,24.4212,24.4933,24.2769,24.349,28000.0
2008-05-15 09:35:00,37.15,37.2,37.15,37.18,15600.0,24.3556,24.3884,24.3556,24.3753,15600.0
2008-05-15 09:40:00,37.19,37.23,37.1,37.12,21200.0,24.3818,24.408,24.3228,24.3359,21200.0
2008-05-15 09:45:00,37.15,37.2,37.15,37.19,8800.0,24.3556,24.3884,24.3556,24.3818,8800.0
2008-05-15 09:50:00,37.19,37.22,37.18,37.19,10800.0,24.3818,24.4015,24.3753,24.3818,10800.0
2008-05-15 09:55:00,37.19,37.2,37.17,37.2,11100.0,24.3818,24.3884,24.3687,24.3884,11100.0
2008-05-15 10:00:00,37.22,37.25,37.18,37.18,10200.0,24.4015,24.4212,24.3753,24.3753,10200.0
2008-05-15 10:05:00,37.19,37.22,37.18,37.19,6800.0,24.3818,24.4015,24.3753,24.3818,6800.0
2008-05-15 10:10:00,37.2,37.22,37.18,37.19,8300.0,24.3884,24.4015,24.3753,24.3818,8300.0
2008-05-15 10:15:00,37.18,37.28,37.18,37.25,19400.0,24.3753,24.4408,24.3753,24.4212,19400.0
2008-05-15 10:20:00,37.25,37.34,37.24,37.28,14400.0,24.4212,24.4802,24.4146,24.4408,14400.0
2008-05-15 10:25:00,37.28,37.31,37.2,37.21,12500.0,24.4408,24.4605,24.3884,24.3949,12500.0
2008-05-15 10:30:00,37.21,37.25,37.21,37.25,13300.0,24.3949,24.4212,24.3949,24.4212,13300.0
2008-05-15 10:35:00,37.24,37.25,37.21,37.23,9200.0,24.4146,24.4212,24.3949,24.408,9200.0
2008-05-15 10:40:00,37.23,37.27,37.22,37.26,18700.0,24.408,24.4343,24.4015,24.4277,18700.0
2008-05-15 10:45:00,37.26,37.32,37.24,37.32,9700.0,24.4277,24.467,24.4146,24.467,9700.0
2008-05-15 10:50:00,37.32,37.32,37.27,37.28,8000.0,24.467,24.467,24.4343,24.4408,8000.0
2008-05-15 10:55:00,37.29,37.29,37.25,37.26,7000.0,24.4474,24.4474,24.4212,24.4277,7000.0
2008-05-15 11:00:00,37.26,37.29,37.25,37.29,26200.0,24.4277,24.4474,24.4212,24.4474,26200.0
2008-05-15 11:05:00,37.28,37.28,37.24,37.24,4900.0,24.4408,24.4408,24.4146,24.4146,4900.0
2008-05-15 11:10:00,37.24,37.31,37.23,37.27,11100.0,24.4146,24.4605,24.408,24.4343,11100.0
2008-05-15 11:15:00,37.26,37.27,37.23,37.23,5700.0,24.4277,24.4343,24.408,24.408,5700.0
2008-05-15 11:20:00,37.23,37.26,37.23,37.26,5400.0,24.408,24.4277,24.408,24.4277,5400.0
2008-05-15 11:25:00,37.26,37.32,37.25,37.25,17900.0,24.4277,24.467,24.4212,24.4212,17900.0
2008-05-15 11:30:00,37.25,37.28,37.25,37.26,3700.0,24.4212,24.4408,24.4212,24.4277,3700.0
2008-05-15 11:35:00,37.26,37.26,37.19,37.22,7600.0,24.4277,24.4277,24.3818,24.4015,7600.0
2008-05-15 11:40:00,37.21,37.24,37.16,37.21,9100.0,24.3949,24.4146,24.3621,24.3949,9100.0
2008-05-15 11:45:00,37.21,37.22,37.2,37.21,1900.0,24.3949,24.4015,24.3884,24.3949,1900.0
2008-05-15 11:50:00,37.21,37.21,37.17,37.2,4400.0,24.3949,24.3949,24.3687,24.3884,4400.0
2008-05-15 11:55:00,37.2,37.23,37.2,37.23,6600.0,24.3884,24.408,24.3884,24.408,6600.0
2008-05-15 12:00:00,37.23,37.28,37.22,37.28,3300.0,24.408,24.4408,24.4015,24.4408,3300.0
2008-05-15 12:05:00,37.28,37.32,37.28,37.31,2900.0,24.4408,24.467,24.4408,24.4605,2900.0
2008-05-15 12:10:00,37.33,37.37,37.31,37.36,7200.0,24.4736,24.4998,24.4605,24.4933,7200.0
2008-05-15 12:15:00,37.37,37.39,37.34,37.34,6600.0,24.4998,24.5129,24.4802,24.4802,6600.0
2008-05-15 12:20:00,37.35,37.42,37.35,37.38,10500.0,24.4867,24.5326,24.4867,24.5064,10500.0
2008-05-15 12:25:00,37.39,37.42,37.37,37.42,5800.0,24.5129,24.5326,24.4998,24.5326,5800.0
2008-05-15 12:30:00,37.42,37.45,37.41,37.43,6100.0,24.5326,24.5523,24.526,24.5392,6100.0
2008-05-15 12:35:00,37.42,37.43,37.41,37.43,2700.0,24.5326,24.5392,24.526,24.5392,2700.0
2008-05-15 12:40:00,37.43,37.46,37.43,37.44,7400.0,24.5392,24.5588,24.5392,24.5457,7400.0
2008-05-15 12:45:00,37.45,37.46,37.42,37.43,6500.0,24.5523,24.5588,24.5326,24.5392,6500.0
2008-05-15 12:50:00,37.44,37.44,37.4,37.43,11800.0,24.5457,24.5457,24.5195,24.5392,11800.0
2008-05-15 12:55:00,37.42,37.47,37.4,37.45,8700.0,24.5326,24.5654,24.5195,24.5523,8700.0
2008-05-15 13:00:00,37.44,37.45,37.42,37.43,7700.0,24.5457,24.5523,24.5326,24.5392,7700.0
2008-05-15 13:05:00,37.44,37.49,37.44,37.44,10900.0,24.5457,24.5785,24.5457,24.5457,10900.0
2008-05-15 13:10:00,37.44,37.45,37.42,37.43,8700.0,24.5457,24.5523,24.5326,24.5392,8700.0
2008-05-15 13:15:00,37.42,37.44,37.39,37.39,15800.0,24.5326,24.5457,24.5129,24.5129,15800.0
2008-05-15 13:20:00,37.38,37.51,37.37,37.51,20000.0,24.5064,24.5916,24.4998,24.5916,20000.0
2008-05-15 13:25:00,37.5,37.51,37.47,37.49,11600.0,24.5851,24.5916,24.5654,24.5785,11600.0
2008-05-15 13:30:00,37.49,37.5,37.47,37.48,6300.0,24.5785,24.5851,24.5654,24.5719,6300.0
2008-05-15 13:35:00,37.47,37.48,37.35,37.36,21800.0,24.5654,24.5719,24.4867,24.4933,21800.0
2008-05-15 13:40:00,37.37,37.37,37.35,37.36,2800.0,24.4998,24.4998,24.4867,24.4933,2800.0
2008-05-15 13:45:00,37.36,37.42,37.35,37.4,5300.0,24.4933,24.5326,24.4867,24.5195,5300.0
2008-05-15 13:50:00,37.4,37.4,37.31,37.31,8000.0,24.5195,24.5195,24.4605,24.4605,8000.0
2008-05-15 13:55:00,37.31,37.32,37.27,37.27,12800.0,24.4605,24.467,24.4343,24.4343,12800.0
2008-05-15 14:00:00,37.3,37.32,37.27,37.32,16400.0,24.4539,24.467,24.4343,24.467,16400.0
2008-05-15 14:05:00,37.31,37.39,37.31,37.38,16400.0,24.4605,24.5129,24.4605,24.5064,16400.0
2008-05-15 14:10:00,37.38,37.39,37.35,37.37,10500.0,24.5064,24.5129,24.4867,24.4998,10500.0
2008-05-15 14:15:00,37.36,37.38,37.35,37.38,5000.0,24.4933,24.5064,24.4867,24.5064,5000.0
2008-05-15 14:20:00,37.38,37.4,37.36,37.36,15700.0,24.5064,24.5195,24.4933,24.4933,15700.0
2008-05-15 14:25:00,37.36,37.36,37.3,37.33,22000.0,24.4933,24.4933,24.4539,24.4736,22000.0
2008-05-15 14:30:00,37.33,37.36,37.33,37.35,5600.0,24.4736,24.4933,24.4736,24.4867,5600.0
2008-05-15 14:35:00,37.35,37.35,37.3,37.32,38400.0,24.4867,24.4867,24.4539,24.467,38400.0
2008-05-15 14:40:00,37.32,37.35,37.31,37.34,6300.0,24.467,24.4867,24.4605,24.4802,6300.0
2008-05-15 14:45:00,37.33,37.36,37.32,37.34,2900.0,24.4736,24.4933,24.467,24.4802,2900.0
2008-05-15 14:50:00,37.32,37.36,37.32,37.36,2400.0,24.467,24.4933,24.467,24.4933,2400.0
2008-05-15 14:55:00,37.36,37.37,37.31,37.32,5800.0,24.4933,24.4998,24.4605,24.467,5800.0
2008-05-15 15:00:00,37.32,37.33,37.3,37.31,7900.0,24.467,24.4736,24.4539,24.4605,7900.0
2008-05-15 15:05:00,37.3,37.33,37.3,37.31,8500.0,24.4539,24.4736,24.4539,24.4605,8500.0
2008-05-15 15:10:00,37.32,37.33,37.3,37.3,9500.0,24.467,24.4736,24.4539,24.4539,9500.0
2008-05-15 15:15:00,37.31,37.33,37.3,37.31,11700.0,24.4605,24.4736,24.4539,24.4605,11700.0
2008-05-15 15:20:00,37.31,37.32,37.3,37.31,12600.0,24.4605,24.467,24.4539,24.4605,12600.0
2008-05-15 15:25:00,37.32,37.32,37.27,37.28,19200.0,24.467,24.467,24.4343,24.4408,19200.0
2008-05-15 15:30:00,37.29,37.29,37.22,37.27,24100.0,24.4474,24.4474,24.4015,24.4343,24100.0
2008-05-15 15:35:00,37.26,37.32,37.26,37.3,23900.0,24.4277,24.467,24.4277,24.4539,23900.0
2008-05-15 15:40:00,37.3,37.49,37.3,37.41,55600.0,24.4539,24.5785,24.4539,24.526,55600.0
2008-05-15 15:45:00,37.41,37.47,37.41,37.47,25900.0,24.526,24.5654,24.526,24.5654,25900.0
2008-05-15 15:50:00,37.47,37.47,37.41,37.41,42700.0,24.5654,24.5654,24.526,24.526,42700.0
2008-05-15 15:55:00,37.41,37.42,37.29,37.37,47600.0,24.526,24.5326,24.4474,24.4998,47600.0
2008-05-16 09:30:00,37.47,37.47,37.23,37.23,111500.0,24.5654,24.5654,24.408,24.408,111500.0
2008-05-16 09:35:00,37.21,37.21,37.17,37.18,13400.0,24.3949,24.3949,24.3687,24.3753,13400.0
2008-05-16 09:40:00,37.19,37.19,37.09,37.13,19600.0,24.3818,24.3818,24.3163,24.3425,19600.0
2008-05-16 09:45:00,37.13,37.14,37.04,37.12,37200.0,24.3425,24.349,24.2835,24.3359,37200.0
2008-05-16 09:50:00,37.12,37.16,37.11,37.14,11300.0,24.3359,24.3621,24.3294,24.349,11300.0
2008-05-16 09:55:00,37.12,37.18,37.11,37.17,15000.0,24.3359,24.3753,24.3294,24.3687,15000.0
2008-05-16 10:00:00,37.17,37.18,37.12,37.12,10900.0,24.3687,24.3753,24.3359,24.3359,10900.0
2008-05-16 10:05:00,37.14,37.22,37.13,37.21,13100.0,24.349,24.4015,24.3425,24.3949,13100.0
2008-05-16 10:10:00,37.21,37.3,37.2,37.29,11100.0,24.3949,24.4539,24.3884,24.4474,11100.0
2008-05-16 10:15:00,37.31,37.33,37.29,37.33,11500.0,24.4605,24.4736,24.4474,24.4736,11500.0
2008-05-16 10:20:00,37.33,37.36,37.31,37.35,19700.0,24.4736,24.4933,24.4605,24.4867,19700.0
2008-05-16 10:25:00,37.35,37.37,37.33,37.36,8700.0,24.4867,24.4998,24.4736,24.4933,8700.0
2008-05-16 10:30:00,37.37,37.39,37.33,37.37,18200.0,24.4998,24.5129,24.4736,24.4998,18200.0
2008-05-16 10:35:00,37.36,37.37,37.3,37.35,8600.0,24.4933,24.4998,24.4539,24.4867,8600.0
2008-05-16 10:40:00,37.35,37.38,37.32,37.35,15800.0,24.4867,24.5064,24.467,24.4867,15800.0
2008-05-16 10:45:00,37.36,37.39,37.32,37.35,4300.0,24.4933,24.5129,24.467,24.4867,4300.0
2008-05-16 10:50:00,37.36,37.36,37.3,37.3,6900.0,24.4933,24.4933,24.4539,24.4539,6900.0
2008-05-16 10:55:00,37.31,37.36,37.3,37.3,13500.0,24.4605,24.4933,24.4539,24.4539,13500.0
2008-05-16 11:00:00,37.31,37.35,37.3,37.32,10500.0,24.4605,24.4867,24.4539,24.467,10500.0
2008-05-16 11:05:00,37.32,37.36,37.32,37.36,7800.0,24.467,24.4933,24.467,24.4933,7800.0
2008-05-16 11:10:00,37.38,37.38,37.34,37.35,9300.0,24.5064,24.5064,24.4802,24.4867,9300.0
2008-05-16 11:15:00,37.34,37.44,37.34,37.43,9300.0,24.4802,24.5457,24.4802,24.5392,9300.0
2008-05-16 11:20:00,37.43,37.44,37.36,37.37,13900.0,24.5392,24.5457,24.4933,24.4998,13900.0
2008-05-16 11:25:00,37.37,37.44,37.36,37.42,13600.0,24.4998,24.5457,24.4933,24.5326,13600.0
2008-05-16 11:30:00,37.42,37.42,37.38,37.38,3000.0,24.5326,24.5326,24.5064,24.5064,3000.0
2008-05-16 11:35:00,37.38,37.38,37.35,37.35,3600.0,24.5064,24.5064,24.4867,24.4867,3600.0
2008-05-16 11:40:00,37.34,37.36,37.31,37.33,8800.0,24.4802,24.4933,24.4605,24.4736,8800.0
2008-05-16 11:45:00,37.33,37.37,37.33,37.36,6800.0,24.4736,24.4998,24.4736,24.4933,6800.0
2008-05-16 11:50:00,37.36,37.37,37.34,37.35,3300.0,24.4933,24.4998,24.4802,24.4867,3300.0
2008-05-16 11:55:00,37.36,37.38,37.35,37.35,4900.0,24.4933,24.5064,24.4867,24.4867,4900.0
2008-05-16 12:00:00,37.35,37.37,37.32,37.35,7700.0,24.4867,24.4998,24.467,24.4867,7700.0
2008-05-16 12:05:00,37.35,37.35,37.33,37.33,3800.0,24.4867,24.4867,24.4736,24.4736,3800.0
2008-05-16 12:10:00,37.33,37.37,37.32,37.36,6700.0,24.4736,24.4998,24.467,24.4933,6700.0
2008-05-16 12:15:00,37.37,37.4,37.35,37.39,13600.0,24.4998,24.5195,24.4867,24.5129,13600.0
2008-05-16 12:20:00,37.38,37.39,37.36,37.37,3700.0,24.5064,24.5129,24.4933,24.4998,3700.0
2008-05-16 12:25:00,37.36,37.41,37.36,37.39,3500.0,24.4933,24.526,24.4933,24.5129,3500.0
2008-05-16 12:30:00,37.41,37.42,37.35,37.35,7700.0,24.526,24.5326,24.4867,24.4867,7700.0
2008-05-16 12:35:00,37.35,37.36,37.32,37.34,3700.0,24.4867,24.4933,24.467,24.4802,3700.0
2008-05-16 12:40:00,37.32,37.35,37.31,37.34,3500.0,24.467,24.4867,24.4605,24.4802,3500.0
2008-05-16 12:45:00,37.35,37.35,37.34,37.35,1900.0,24.4867,24.4867,24.4802,24.4867,1900.0
2008-05-16 12:50:00,37.34,37.38,37.33,37.36,3900.0,24.4802,24.5064,24.4736,24.4933,3900.0
2008-05-16 12:55:00,37.37,37.39,37.36,37.37,4100.0,24.4998,24.5129,24.4933,24.4998,4100.0
2008-05-16 13:00:00,37.37,37.41,37.37,37.41,6200.0,24.4998,24.526,24.4998,24.526,6200.0
2008-05-16 13:05:00,37.42,37.43,37.4,37.42,3200.0,24.5326,24.5392,24.5195,24.5326,3200.0
2008-05-16 13:10:00,37.42,37.46,37.42,37.44,3900.0,24.5326,24.5588,24.5326,24.5457,3900.0
2008-05-16 13:15:00,37.44,37.44,37.4,37.41,6600.0,24.5457,24.5457,24.5195,24.526,6600.0
2008-05-16 13:20:00,37.42,37.48,37.42,37.48,10400.0,24.5326,24.5719,24.5326,24.5719,10400.0
2008-05-16 13:25:00,37.48,37.48,37.46,37.48,5100.0,24.5719,24.5719,24.5588,24.5719,5100.0
2008-05-16 13:30:00,37.48,37.48,37.45,37.46,5900.0,24.5719,24.5719,24.5523,24.5588,5900.0
2008-05-16 13:35:00,37.45,37.46,37.42,37.42,5600.0,24.5523,24.5588,24.5326,24.5326,5600.0
2008-05-16 13:40:00,37.42,37.43,37.41,37.42,4200.0,24.5326,24.5392,24.526,24.5326,4200.0
2008-05-16 13:45:00,37.43,37.44,37.42,37.44,3100.0,24.5392,24.5457,24.5326,24.5457,3100.0
2008-05-16 13:50:00,37.44,37.44,37.38,37.41,7000.0,24.5457,24.5457,24.5064,24.526,7000.0
2008-05-16 13:55:00,37.4,37.46,37.4,37.41,4000.0,24.5195,24.5588,24.5195,24.526,4000.0
2008-05-16 14:00:00,37.41,37.42,37.39,37.39,4100.0,24.526,24.5326,24.5129,24.5129,4100.0
2008-05-16 14:05:00,37.4,37.41,37.35,37.4,11100.0,24.5195,24.526,24.4867,24.5195,11100.0
2008-05-16 14:10:00,37.41,37.44,37.41,37.42,4900.0,24.526,24.5457,24.526,24.5326,4900.0
2008-05-16 14:15:00,37.4,37.42,37.39,37.42,3600.0,24.5195,24.5326,24.5129,24.5326,3600.0
2008-05-16 14:20:00,37.43,37.43,37.41,37.42,3300.0,24.5392,24.5392,24.526,24.5326,3300.0
2008-05-16 14:25:00,37.41,37.41,37.38,37.39,7800.0,24.526,24.526,24.5064,24.5129,7800.0
2008-05-16 14:30:00,37.39,37.41,37.39,37.4,11500.0,24.5129,24.526,24.5129,24.5195,11500.0
2008-05-16 14:35:00,37.41,37.45,37.4,37.45,11100.0,24.526,24.5523,24.5195,24.5523,11100.0
2008-05-16 14:40:00,37.45,37.46,37.43,37.45,10100.0,24.5523,24.5588,24.5392,24.5523,10100.0
2008-05-16 14:45:00,37.44,37.46,37.44,37.44,8300.0,24.5457,24.5588,24.5457,24.5457,8300.0
2008-05-16 14:50:00,37.45,37.47,37.44,37.47,6600.0,24.5523,24.5654,24.5457,24.5654,6600.0
2008-05-16 14:55:00,37.48,37.5,37.47,37.48,8600.0,24.5719,24.5851,24.5654,24.5719,8600.0
2008-05-16 15:00:00,37.47,37.5,37.46,37.49,12800.0,24.5654,24.5851,24.5588,24.5785,12800.0
2008-05-16 15:05:00,37.49,37.5,37.48,37.5,8200.0,24.5785,24.5851,24.5719,24.5851,8200.0
2008-05-16 15:10:00,37.51,37.52,37.45,37.45,16700.0,24.5916,24.5982,24.5523,24.5523,16700.0
2008-05-16 15:15:00,37.45,37.47,37.44,37.45,6900.0,24.5523,24.5654,24.5457,24.5523,6900.0
2008-05-16 15:20:00,37.46,37.57,37.46,37.57,38300.0,24.5588,24.6309,24.5588,24.6309,38300.0
2008-05-16 15:25:00,37.58,37.59,37.54,37.57,26400.0,24.6375,24.6441,24.6113,24.6309,26400.0
2008-05-16 15:30:00,37.58,37.59,37.5,37.53,28500.0,24.6375,24.6441,24.5851,24.6047,28500.0
2008-05-16 15:35:00,37.52,37.57,37.52,37.55,17100.0,24.5982,24.6309,24.5982,24.6178,17100.0
2008-05-16 15:40:00,37.55,37.56,37.49,37.49,22700.0,24.6178,24.6244,24.5785,24.5785,22700.0
2008-05-16 15:45:00,37.5,37.5,37.46,37.47,16300.0,24.5851,24.5851,24.5588,24.5654,16300.0
2008-05-16 15:50:00,37.46,37.52,37.46,37.49,34900.0,24.5588,24.5982,24.5588,24.5785,34900.0
2008-05-16 15:55:00,37.49,37.52,37.46,37.51,24700.0,24.5785,24.5982,24.5588,24.5916,24700.0
2008-05-19 09:30:00,37.41,37.58,37.41,37.53,14000.0,24.526,24.6375,24.526,24.6047,14000.0
2008-05-19 09:35:00,37.52,37.53,37.49,37.51,15100.0,24.5982,24.6047,24.5785,24.5916,15100.0
2008-05-19 09:40:00,37.49,37.51,37.3,37.32,34100.0,24.5785,24.5916,24.4539,24.467,34100.0
2008-05-19 09:45:00,37.31,37.33,37.26,37.32,11800.0,24.4605,24.4736,24.4277,24.467,11800.0
2008-05-19 09:50:00,37.31,37.59,37.31,37.59,19100.0,24.4605,24.6441,24.4605,24.6441,19100.0
2008-05-19 09:55:00,37.6,37.65,37.57,37.64,12900.0,24.6506,24.6834,24.6309,24.6768,12900.0
2008-05-19 10:00:00,37.66,37.75,37.64,37.75,21800.0,24.6899,24.749,24.6768,24.749,21800.0
2008-05-19 10:05:00,37.75,37.75,37.72,37.74,11000.0,24.749,24.749,24.7293,24.7424,11000.0
2008-05-19 10:10:00,37.73,37.76,37.7,37.74,20800.0,24.7358,24.7555,24.7162,24.7424,20800.0
2008-05-19 10:15:00,37.75,37.77,37.71,37.77,15500.0,24.749,24.7621,24.7227,24.7621,15500.0
2008-05-19 10:20:00,37.75,37.78,37.73,37.76,4400.0,24.749,24.7686,24.7358,24.7555,4400.0
2008-05-19 10:25:00,37.78,37.85,37.78,37.84,5100.0,24.7686,24.8145,24.7686,24.808,5100.0
2008-05-19 10:30:00,37.85,37.94,37.85,37.88,35600.0,24.8145,24.8735,24.8145,24.8342,35600.0
2008-05-19 10:35:00,37.88,37.98,37.88,37.98,21500.0,24.8342,24.8997,24.8342,24.8997,21500.0
2008-05-19 10:40:00,37.98,37.98,37.85,37.85,17300.0,24.8997,24.8997,24.8145,24.8145,17300.0
2008-05-19 10:45:00,37.85,37.85,37.78,37.81,20800.0,24.8145,24.8145,24.7686,24.7883,20800.0
2008-05-19 10:50:00,37.79,37.79,37.66,37.66,9700.0,24.7752,24.7752,24.6899,24.6899,9700.0
2008-05-19 10:55:00,37.66,37.67,37.62,37.66,12500.0,24.6899,24.6965,24.6637,24.6899,12500.0
2008-05-19 11:00:00,37.66,37.75,37.66,37.75,9300.0,24.6899,24.749,24.6899,24.749,9300.0
2008-05-19 11:05:00,37.76,37.76,37.67,37.68,8400.0,24.7555,24.7555,24.6965,24.7031,8400.0
2008-05-19 11:10:00,37.67,37.71,37.67,37.71,5200.0,24.6965,24.7227,24.6965,24.7227,5200.0
2008-05-19 11:15:00,37.73,37.81,37.73,37.8,10500.0,24.7358,24.7883,24.7358,24.7817,10500.0
2008-05-19 11:20:00,37.81,37.83,37.76,37.83,9500.0,24.7883,24.8014,24.7555,24.8014,9500.0
2008-05-19 11:25:00,37.82,37.84,37.82,37.83,4800.0,24.7948,24.808,24.7948,24.8014,4800.0
2008-05-19 11:30:00,37.83,37.83,37.72,37.72,12500.0,24.8014,24.8014,24.7293,24.7293,12500.0
2008-05-19 11:35:00,37.71,37.74,37.71,37.74,3000.0,24.7227,24.7424,24.7227,24.7424,3000.0
2008-05-19 11:40:00,37.73,37.78,37.72,37.75,4900.0,24.7358,24.7686,24.7293,24.749,4900.0
2008-05-19 11:45:00,37.76,37.77,37.75,37.77,2300.0,24.7555,24.7621,24.749,24.7621,2300.0
2008-05-19 11:50:00,37.77,37.78,37.74,37.77,4700.0,24.7621,24.7686,24.7424,24.7621,4700.0
2008-05-19 11:55:00,37.77,37.78,37.76,37.76,2800.0,24.7621,24.7686,24.7555,24.7555,2800.0
2008-05-19 12:00:00,37.74,37.76,37.71,37.71,8500.0,24.7424,24.7555,24.7227,24.7227,8500.0
2008-05-19 12:05:00,37.71,37.71,37.59,37.61,28000.0,24.7227,24.7227,24.6441,24.6572,28000.0
2008-05-19 12:10:00,37.62,37.62,37.58,37.58,7100.0,24.6637,24.6637,24.6375,24.6375,7100.0
2008-05-19 12:15:00,37.59,37.61,37.58,37.59,2300.0,24.6441,24.6572,24.6375,24.6441,2300.0
2008-05-19 12:20:00,37.59,37.62,37.59,37.6,3900.0,24.6441,24.6637,24.6441,24.6506,3900.0
2008-05-19 12:25:00,37.62,37.63,37.6,37.62,10800.0,24.6637,24.6703,24.6506,24.6637,10800.0
2008-05-19 12:30:00,37.62,37.63,37.61,37.62,18500.0,24.6637,24.6703,24.6572,24.6637,18500.0
2008-05-19 12:35:00,37.63,37.65,37.63,37.64,900.0,24.6703,24.6834,24.6703,24.6768,900.0
2008-05-19 12:40:00,37.65,37.65,37.64,37.64,4200.0,24.6834,24.6834,24.6768,24.6768,4200.0
2008-05-19 12:45:00,37.65,37.66,37.6,37.61,9000.0,24.6834,24.6899,24.6506,24.6572,9000.0
2008-05-19 12:50:00,37.6,37.61,37.56,37.58,10100.0,24.6506,24.6572,24.6244,24.6375,10100.0
2008-05-19 12:55:00,37.58,37.6,37.57,37.6,1900.0,24.6375,24.6506,24.6309,24.6506,1900.0
2008-05-19 13:00:00,37.62,37.7,37.62,37.7,9700.0,24.6637,24.7162,24.6637,24.7162,9700.0
2008-05-19 13:05:00,37.7,37.71,37.68,37.7,7300.0,24.7162,24.7227,24.7031,24.7162,7300.0
2008-05-19 13:10:00,37.7,37.7,37.66,37.66,5400.0,24.7162,24.7162,24.6899,24.6899,5400.0
2008-05-19 13:15:00,37.67,37.69,37.66,37.69,4200.0,24.6965,24.7096,24.6899,24.7096,4200.0
2008-05-19 13:20:00,37.69,37.69,37.64,37.64,5100.0,24.7096,24.7096,24.6768,24.6768,5100.0
2008-05-19 13:25:00,37.66,37.69,37.65,37.69,4100.0,24.6899,24.7096,24.6834,24.7096,4100.0
2008-05-19 13:30:00,37.7,37.72,37.68,37.69,6900.0,24.7162,24.7293,24.7031,24.7096,6900.0
2008-05-19 13:35:00,37.68,37.68,37.66,37.68,4600.0,24.7031,24.7031,24.6899,24.7031,4600.0
2008-05-19 13:40:00,37.69,37.7,37.67,37.69,2700.0,24.7096,24.7162,24.6965,24.7096,2700.0
2008-05-19 13:45:00,37.69,37.69,37.67,37.69,2200.0,24.7096,24.7096,24.6965,24.7096,2200.0
2008-05-19 13:50:00,37.69,37.7,37.68,37.69,5600.0,24.7096,24.7162,24.7031,24.7096,5600.0
2008-05-19 13:55:00,37.69,37.72,37.69,37.72,11500.0,24.7096,24.7293,24.7096,24.7293,11500.0
2008-05-19 14:00:00,37.69,37.72,37.63,37.63,28200.0,24.7096,24.7293,24.6703,24.6703,28200.0
2008-05-19 14:05:00,37.63,37.63,37.55,37.55,26400.0,24.6703,24.6703,24.6178,24.6178,26400.0
2008-05-19 14:10:00,37.55,37.61,37.53,37.6,9100.0,24.6178,24.6572,24.6047,24.6506,9100.0
2008-05-19 14:15:00,37.6,37.6,37.52,37.54,10900.0,24.6506,24.6506,24.5982,24.6113,10900.0
2008-05-19 14:20:00,37.54,37.61,37.53,37.61,9600.0,24.6113,24.6572,24.6047,24.6572,9600.0
2008-05-19 14:25:00,37.61,37.61,37.54,37.58,7100.0,24.6572,24.6572,24.6113,24.6375,7100.0
2008-05-19 14:30:00,37.59,37.61,37.59,37.6,7800.0,24.6441,24.6572,24.6441,24.6506,7800.0
2008-05-19 14:35:00,37.59,37.6,37.57,37.6,6100.0,24.6441,24.6506,24.6309,24.6506,6100.0
2008-05-19 14:40:00,37.59,37.61,37.59,37.6,4300.0,24.6441,24.6572,24.6441,24.6506,4300.0
2008-05-19 14:45:00,37.59,37.6,37.56,37.57,5600.0,24.6441,24.6506,24.6244,24.6309,5600.0
2008-05-19 14:50:00,37.57,37.64,37.57,37.64,5200.0,24.6309,24.6768,24.6309,24.6768,5200.0
2008-05-19 14:55:00,37.63,37.64,37.6,37.6,8700.0,24.6703,24.6768,24.6506,24.6506,8700.0
2008-05-19 15:00:00,37.6,37.6,37.57,37.59,5600.0,24.6506,24.6506,24.6309,24.6441,5600.0
2008-05-19 15:05:00,37.58,37.58,37.55,37.57,6000.0,24.6375,24.6375,24.6178,24.6309,6000.0
2008-05-19 15:10:00,37.57,37.61,37.56,37.61,8400.0,24.6309,24.6572,24.6244,24.6572,8400.0
2008-05-19 15:15:00,37.62,37.62,37.61,37.62,4700.0,24.6637,24.6637,24.6572,24.6637,4700.0
2008-05-19 15:20:00,37.62,37.73,37.61,37.72,29900.0,24.6637,24.7358,24.6572,24.7293,29900.0
2008-05-19 15:25:00,37.72,37.74,37.71,37.71,10200.0,24.7293,24.7424,24.7227,24.7227,10200.0
2008-05-19 15:30:00,37.7,37.71,37.65,37.66,34500.0,24.7162,24.7227,24.6834,24.6899,34500.0
2008-05-19 15:35:00,37.66,37.67,37.65,37.65,23100.0,24.6899,24.6965,24.6834,24.6834,23100.0
2008-05-19 15:40:00,37.65,37.67,37.63,37.67,18700.0,24.6834,24.6965,24.6703,24.6965,18700.0
2008-05-19 15:45:00,37.67,37.7,37.67,37.7,17700.0,24.6965,24.7162,24.6965,24.7162,17700.0
2008-05-19 15:50:00,37.7,37.73,37.68,37.72,24000.0,24.7162,24.7358,24.7031,24.7293,24000.0
2008-05-19 15:55:00,37.73,37.73,37.66,37.69,38900.0,24.7358,24.7358,24.6899,24.7096,38900.0
2008-05-20 09:30:00,37.58,37.61,37.49,37.5,11800.0,24.6375,24.6572,24.5785,24.5851,11800.0
2008-05-20 09:35:00,37.47,37.48,37.41,37.42,7200.0,24.5654,24.5719,24.526,24.5326,7200.0
2008-05-20 09:40:00,37.41,37.42,37.34,37.35,11000.0,24.526,24.5326,24.4802,24.4867,11000.0
2008-05-20 09:45:00,37.33,37.39,37.32,37.38,3500.0,24.4736,24.5129,24.467,24.5064,3500.0
2008-05-20 09:50:00,37.36,37.38,37.32,37.32,9400.0,24.4933,24.5064,24.467,24.467,9400.0
2008-05-20 09:55:00,37.31,37.33,37.3,37.32,7000.0,24.4605,24.4736,24.4539,24.467,7000.0
2008-05-20 10:00:00,37.32,37.34,37.3,37.34,6800.0,24.467,24.4802,24.4539,24.4802,6800.0
2008-05-20 10:05:00,37.35,37.41,37.35,37.4,4600.0,24.4867,24.526,24.4867,24.5195,4600.0
2008-05-20 10:10:00,37.39,37.47,37.35,37.47,8600.0,24.5129,24.5654,24.4867,24.5654,8600.0
2008-05-20 10:15:00,37.47,37.54,37.47,37.5,10000.0,24.5654,24.6113,24.5654,24.5851,10000.0
2008-05-20 10:20:00,37.5,37.5,37.37,37.39,10500.0,24.5851,24.5851,24.4998,24.5129,10500.0
2008-05-20 10:25:00,37.39,37.41,37.38,37.38,9700.0,24.5129,24.526,24.5064,24.5064,9700.0
2008-05-20 10:30:00,37.41,37.42,37.38,37.41,9100.0,24.526,24.5326,24.5064,24.526,9100.0
2008-05-20 10:35:00,37.41,37.44,37.38,37.42,7000.0,24.526,24.5457,24.5064,24.5326,7000.0
2008-05-20 10:40:00,37.43,37.43,37.39,37.43,5600.0,24.5392,24.5392,24.5129,24.5392,5600.0
2008-05-20 10:45:00,37.43,37.45,37.43,37.45,3900.0,24.5392,24.5523,24.5392,24.5523,3900.0
2008-05-20 10:50:00,37.45,37.49,37.45,37.45,6500.0,24.5523,24.5785,24.5523,24.5523,6500.0
2008-05-20 10:55:00,37.44,37.44,37.4,37.42,10000.0,24.5457,24.5457,24.5195,24.5326,10000.0
2008-05-20 11:00:00,37.43,37.46,37.37,37.38,7500.0,24.5392,24.5588,24.4998,24.5064,7500.0
2008-05-20 11:05:00,37.37,37.39,37.35,37.35,7100.0,24.4998,24.5129,24.4867,24.4867,7100.0
2008-05-20 11:10:00,37.35,37.38,37.35,37.38,3400.0,24.4867,24.5064,24.4867,24.5064,3400.0
2008-05-20 11:15:00,37.38,37.38,37.31,37.32,5000.0,24.5064,24.5064,24.4605,24.467,5000.0
2008-05-20 11:20:00,37.32,37.33,37.31,37.33,10100.0,24.467,24.4736,24.4605,24.4736,10100.0
2008-05-20 11:25:00,37.34,37.34,37.32,37.32,1600.0,24.4802,24.4802,24.467,24.467,1600.0
2008-05-20 11:30:00,37.34,37.34,37.31,37.32,8600.0,24.4802,24.4802,24.4605,24.467,8600.0
2008-05-20 11:35:00,37.32,37.33,37.3,37.31,4300.0,24.467,24.4736,24.4539,24.4605,4300.0
2008-05-20 11:40:00,37.31,37.32,37.31,37.31,4200.0,24.4605,24.467,24.4605,24.4605,4200.0
2008-05-20 11:45:00,37.3,37.32,37.3,37.3,3700.0,24.4539,24.467,24.4539,24.4539,3700.0
2008-05-20 11:50:00,37.32,37.32,37.3,37.3,1900.0,24.467,24.467,24.4539,24.4539,1900.0
2008-05-20 11:55:00,37.3,37.31,37.29,37.31,3100.0,24.4539,24.4605,24.4474,24.4605,3100.0
2008-05-20 12:00:00,37.31,37.31,37.3,37.3,3400.0,24.4605,24.4605,24.4539,24.4539,3400.0
2008-05-20 12:05:00,37.31,37.31,37.29,37.29,5000.0,24.4605,24.4605,24.4474,24.4474,5000.0
2008-05-20 12:10:00,37.29,37.3,37.26,37.26,8200.0,24.4474,24.4539,24.4277,24.4277,8200.0
2008-05-20 12:15:00,37.26,37.28,37.26,37.26,4100.0,24.4277,24.4408,24.4277,24.4277,4100.0
2008-05-20 12:20:00,37.26,37.29,37.25,37.28,6600.0,24.4277,24.4474,24.4212,24.4408,6600.0
2008-05-20 12:25:00,37.28,37.28,37.25,37.26,3800.0,24.4408,24.4408,24.4212,24.4277,3800.0
2008-05-20 12:30:00,37.26,37.27,37.23,37.24,9200.0,24.4277,24.4343,24.408,24.4146,9200.0
2008-05-20 12:35:00,37.23,37.25,37.21,37.21,7800.0,24.408,24.4212,24.3949,24.3949,7800.0
2008-05-20 12:40:00,37.22,37.22,37.19,37.2,6100.0,24.4015,24.4015,24.3818,24.3884,6100.0
2008-05-20 12:45:00,37.2,37.21,37.16,37.16,5200.0,24.3884,24.3949,24.3621,24.3621,5200.0
2008-05-20 12:50:00,37.17,37.18,37.16,37.17,7600.0,24.3687,24.3753,24.3621,24.3687,7600.0
2008-05-20 12:55:00,37.16,37.16,37.12,37.12,4600.0,24.3621,24.3621,24.3359,24.3359,4600.0
2008-05-20 13:00:00,37.12,37.14,37.11,37.13,6500.0,24.3359,24.349,24.3294,24.3425,6500.0
2008-05-20 13:05:00,37.13,37.17,37.13,37.15,3400.0,24.3425,24.3687,24.3425,24.3556,3400.0
2008-05-20 13:10:00,37.16,37.19,37.15,37.19,5800.0,24.3621,24.3818,24.3556,24.3818,5800.0
2008-05-20 13:15:00,37.19,37.19,37.17,37.17,2700.0,24.3818,24.3818,24.3687,24.3687,2700.0
2008-05-20 13:20:00,37.18,37.19,37.13,37.14,8800.0,24.3753,24.3818,24.3425,24.349,8800.0
2008-05-20 13:25:00,37.14,37.18,37.14,37.18,4000.0,24.349,24.3753,24.349,24.3753,4000.0
2008-05-20 13:30:00,37.16,37.17,37.12,37.14,10100.0,24.3621,24.3687,24.3359,24.349,10100.0
2008-05-20 13:35:00,37.14,37.14,37.11,37.12,7600.0,24.349,24.349,24.3294,24.3359,7600.0
2008-05-20 13:40:00,37.11,37.12,37.09,37.1,8100.0,24.3294,24.3359,24.3163,24.3228,8100.0
2008-05-20 13:45:00,37.1,37.16,37.1,37.15,14200.0,24.3228,24.3621,24.3228,24.3556,14200.0
2008-05-20 13:50:00,37.16,37.2,37.15,37.19,7700.0,24.3621,24.3884,24.3556,24.3818,7700.0
2008-05-20 13:55:00,37.18,37.18,37.09,37.12,9600.0,24.3753,24.3753,24.3163,24.3359,9600.0
2008-05-20 14:00:00,37.1,37.1,37.08,37.1,4200.0,24.3228,24.3228,24.3097,24.3228,4200.0
2008-05-20 14:05:00,37.1,37.12,37.08,37.08,6800.0,24.3228,24.3359,24.3097,24.3097,6800.0
2008-05-20 14:10:00,37.08,37.09,37.03,37.04,9800.0,24.3097,24.3163,24.2769,24.2835,9800.0
2008-05-20 14:15:00,37.03,37.04,37.01,37.02,7400.0,24.2769,24.2835,24.2638,24.2704,7400.0
2008-05-20 14:20:00,37.03,37.05,37.03,37.05,5300.0,24.2769,24.29,24.2769,24.29,5300.0
2008-05-20 14:25:00,37.04,37.04,37.01,37.01,8400.0,24.2835,24.2835,24.2638,24.2638,8400.0
2008-05-20 14:30:00,37.01,37.02,37.01,37.02,9100.0,24.2638,24.2704,24.2638,24.2704,9100.0
2008-05-20 14:35:00,37.02,37.04,37.01,37.03,7600.0,24.2704,24.2835,24.2638,24.2769,7600.0
2008-05-20 14:40:00,37.04,37.05,37.02,37.05,10900.0,24.2835,24.29,24.2704,24.29,10900.0
2008-05-20 14:45:00,37.05,37.05,37.02,37.03,5600.0,24.29,24.29,24.2704,24.2769,5600.0
2008-05-20 14:50:00,37.02,37.06,37.02,37.05,5800.0,24.2704,24.2966,24.2704,24.29,5800.0
2008-05-20 14:55:00,37.05,37.05,37.01,37.02,6600.0,24.29,24.29,24.2638,24.2704,6600.0
2008-05-20 15:00:00,37.03,37.07,37.02,37.07,10800.0,24.2769,24.3031,24.2704,24.3031,10800.0
2008-05-20 15:05:00,37.07,37.11,37.07,37.09,8600.0,24.3031,24.3294,24.3031,24.3163,8600.0
2008-05-20 15:10:00,37.1,37.11,37.09,37.11,2500.0,24.3228,24.3294,24.3163,24.3294,2500.0
2008-05-20 15:15:00,37.1,37.12,37.09,37.1,8200.0,24.3228,24.3359,24.3163,24.3228,8200.0
2008-05-20 15:20:00,37.1,37.13,37.09,37.12,14000.0,24.3228,24.3425,24.3163,24.3359,14000.0
2008-05-20 15:25:00,37.12,37.14,37.1,37.14,12200.0,24.3359,24.349,24.3228,24.349,12200.0
2008-05-20 15:30:00,37.13,37.15,37.08,37.09,25900.0,24.3425,24.3556,24.3097,24.3163,25900.0
2008-05-20 15:35:00,37.08,37.08,37.04,37.05,18600.0,24.3097,24.3097,24.2835,24.29,18600.0
2008-05-20 15:40:00,37.05,37.15,37.05,37.11,32300.0,24.29,24.3556,24.29,24.3294,32300.0
2008-05-20 15:45:00,37.12,37.13,37.11,37.12,22100.0,24.3359,24.3425,24.3294,24.3359,22100.0
2008-05-20 15:50:00,37.11,37.19,37.11,37.17,27400.0,24.3294,24.3818,24.3294,24.3687,27400.0
2008-05-20 15:55:00,37.17,37.2,37.14,37.2,46500.0,24.3687,24.3884,24.349,24.3884,46500.0
2008-05-21 09:30:00,37.21,37.21,36.99,36.99,21700.0,24.5945,24.5945,24.4491,24.4491,21700.0
2008-05-21 09:35:00,36.99,37.02,36.98,37.02,20400.0,24.4491,24.4689,24.4425,24.4689,20400.0
2008-05-21 09:40:00,37.01,37.02,36.98,36.99,17700.0,24.4623,24.4689,24.4425,24.4491,17700.0
2008-05-21 09:45:00,36.99,37.0,36.98,36.99,10900.0,24.4491,24.4557,24.4425,24.4491,10900.0
2008-05-21 09:50:00,36.98,37.0,36.94,37.0,13100.0,24.4425,24.4557,24.416,24.4557,13100.0
2008-05-21 09:55:00,37.0,37.04,36.98,36.98,5100.0,24.4557,24.4821,24.4425,24.4425,5100.0
2008-05-21 10:00:00,36.96,36.96,36.92,36.93,5000.0,24.4292,24.4292,24.4028,24.4094,5000.0
2008-05-21 10:05:00,36.92,36.93,36.9,36.91,6900.0,24.4028,24.4094,24.3896,24.3962,6900.0
2008-05-21 10:10:00,36.91,37.09,36.91,37.09,9700.0,24.3962,24.5152,24.3962,24.5152,9700.0
2008-05-21 10:15:00,37.08,37.09,37.04,37.04,7700.0,24.5085,24.5152,24.4821,24.4821,7700.0
2008-05-21 10:20:00,37.04,37.17,37.04,37.13,21900.0,24.4821,24.568,24.4821,24.5416,21900.0
2008-05-21 10:25:00,37.14,37.21,37.14,37.19,9200.0,24.5482,24.5945,24.5482,24.5813,9200.0
2008-05-21 10:30:00,37.17,37.17,36.96,37.08,14000.0,24.568,24.568,24.4292,24.5085,14000.0
2008-05-21 10:35:00,37.09,37.09,37.01,37.07,4700.0,24.5152,24.5152,24.4623,24.5019,4700.0
2008-05-21 10:40:00,37.07,37.13,37.06,37.13,5000.0,24.5019,24.5416,24.4953,24.5416,5000.0
2008-05-21 10:45:00,37.13,37.14,37.05,37.06,3200.0,24.5416,24.5482,24.4887,24.4953,3200.0
2008-05-21 10:50:00,37.06,37.06,36.96,36.97,4100.0,24.4953,24.4953,24.4292,24.4358,4100.0
2008-05-21 10:55:00,36.97,36.97,36.88,36.88,6400.0,24.4358,24.4358,24.3764,24.3764,6400.0
2008-05-21 11:00:00,36.89,36.93,36.89,36.93,7200.0,24.383,24.4094,24.383,24.4094,7200.0
2008-05-21 11:05:00,36.93,36.94,36.89,36.93,3200.0,24.4094,24.416,24.383,24.4094,3200.0
2008-05-21 11:10:00,36.92,36.99,36.92,36.97,7000.0,24.4028,24.4491,24.4028,24.4358,7000.0
2008-05-21 11:15:00,36.97,36.98,36.94,36.94,2400.0,24.4358,24.4425,24.416,24.416,2400.0
2008-05-21 11:20:00,36.96,36.97,36.91,36.92,7800.0,24.4292,24.4358,24.3962,24.4028,7800.0
2008-05-21 11:25:00,36.92,36.94,36.9,36.91,4300.0,24.4028,24.416,24.3896,24.3962,4300.0
2008-05-21 11:30:00,36.9,36.91,36.9,36.91,5500.0,24.3896,24.3962,24.3896,24.3962,5500.0
2008-05-21 11:35:00,36.92,36.93,36.91,36.91,3100.0,24.4028,24.4094,24.3962,24.3962,3100.0
2008-05-21 11:40:00,36.91,36.92,36.9,36.91,5200.0,24.3962,24.4028,24.3896,24.3962,5200.0
2008-05-21 11:45:00,36.9,36.91,36.84,36.84,6800.0,24.3896,24.3962,24.3499,24.3499,6800.0
2008-05-21 11:50:00,36.85,36.87,36.83,36.84,4500.0,24.3565,24.3697,24.3433,24.3499,4500.0
2008-05-21 11:55:00,36.85,36.85,36.83,36.83,5600.0,24.3565,24.3565,24.3433,24.3433,5600.0
2008-05-21 12:00:00,36.83,36.84,36.82,36.84,3300.0,24.3433,24.3499,24.3367,24.3499,3300.0
2008-05-21 12:05:00,36.83,36.84,36.77,36.78,7700.0,24.3433,24.3499,24.3036,24.3103,7700.0
2008-05-21 12:10:00,36.77,36.78,36.76,36.76,6000.0,24.3036,24.3103,24.297,24.297,6000.0
2008-05-21 12:15:00,36.76,36.78,36.75,36.75,6700.0,24.297,24.3103,24.2904,24.2904,6700.0
2008-05-21 12:20:00,36.75,36.76,36.75,36.75,4100.0,24.2904,24.297,24.2904,24.2904,4100.0
2008-05-21 12:25:00,36.76,36.77,36.72,36.76,10700.0,24.297,24.3036,24.2706,24.297,10700.0
2008-05-21 12:30:00,36.76,36.76,36.75,36.76,3900.0,24.297,24.297,24.2904,24.297,3900.0
2008-05-21 12:35:00,36.75,36.75,36.73,36.73,4600.0,24.2904,24.2904,24.2772,24.2772,4600.0
2008-05-21 12:40:00,36.72,36.77,36.72,36.77,13300.0,24.2706,24.3036,24.2706,24.3036,13300.0
2008-05-21 12:45:00,36.77,36.78,36.76,36.77,3800.0,24.3036,24.3103,24.297,24.3036,3800.0
2008-05-21 12:50:00,36.76,36.77,36.7,36.7,7300.0,24.297,24.3036,24.2574,24.2574,7300.0
2008-05-21 12:55:00,36.7,36.71,36.68,36.69,7700.0,24.2574,24.264,24.2442,24.2508,7700.0
2008-05-21 13:00:00,36.69,36.69,36.65,36.65,5200.0,24.2508,24.2508,24.2243,24.2243,5200.0
2008-05-21 13:05:00,36.65,36.65,36.58,36.58,9800.0,24.2243,24.2243,24.1781,24.1781,9800.0
2008-05-21 13:10:00,36.56,36.6,36.56,36.58,9100.0,24.1648,24.1913,24.1648,24.1781,9100.0
2008-05-21 13:15:00,36.58,36.63,36.57,36.63,10500.0,24.1781,24.2111,24.1715,24.2111,10500.0
2008-05-21 13:20:00,36.62,36.63,36.62,36.62,4300.0,24.2045,24.2111,24.2045,24.2045,4300.0
2008-05-21 13:25:00,36.63,36.63,36.6,36.61,4700.0,24.2111,24.2111,24.1913,24.1979,4700.0
2008-05-21 13:30:00,36.61,36.67,36.6,36.67,6200.0,24.1979,24.2376,24.1913,24.2376,6200.0
2008-05-21 13:35:00,36.67,36.68,36.66,36.68,6000.0,24.2376,24.2442,24.2309,24.2442,6000.0
2008-05-21 13:40:00,36.69,36.7,36.68,36.7,3100.0,24.2508,24.2574,24.2442,24.2574,3100.0
2008-05-21 13:45:00,36.7,36.7,36.67,36.67,6200.0,24.2574,24.2574,24.2376,24.2376,6200.0
2008-05-21 13:50:00,36.67,36.67,36.65,36.67,6000.0,24.2376,24.2376,24.2243,24.2376,6000.0
2008-05-21 13:55:00,36.67,36.69,36.59,36.61,8300.0,24.2376,24.2508,24.1847,24.1979,8300.0
2008-05-21 14:00:00,36.61,36.65,36.5,36.53,17800.0,24.1979,24.2243,24.1252,24.145,17800.0
2008-05-21 14:05:00,36.55,36.56,36.49,36.49,11200.0,24.1582,24.1648,24.1186,24.1186,11200.0
2008-05-21 14:10:00,36.5,36.5,36.44,36.47,9500.0,24.1252,24.1252,24.0855,24.1054,9500.0
2008-05-21 14:15:00,36.47,36.5,36.45,36.46,14100.0,24.1054,24.1252,24.0921,24.0987,14100.0
2008-05-21 14:20:00,36.45,36.48,36.43,36.46,8300.0,24.0921,24.112,24.0789,24.0987,8300.0
2008-05-21 14:25:00,36.47,36.47,36.4,36.47,17700.0,24.1054,24.1054,24.0591,24.1054,17700.0
2008-05-21 14:30:00,36.47,36.49,36.39,36.42,13400.0,24.1054,24.1186,24.0525,24.0723,13400.0
2008-05-21 14:35:00,36.42,36.45,36.39,36.42,11200.0,24.0723,24.0921,24.0525,24.0723,11200.0
2008-05-21 14:40:00,36.41,36.44,36.4,36.41,8600.0,24.0657,24.0855,24.0591,24.0657,8600.0
2008-05-21 14:45:00,36.4,36.41,36.39,36.4,14400.0,24.0591,24.0657,24.0525,24.0591,14400.0
2008-05-21 14:50:00,36.39,36.43,36.39,36.41,16500.0,24.0525,24.0789,24.0525,24.0657,16500.0
2008-05-21 14:55:00,36.42,36.42,36.39,36.41,21800.0,24.0723,24.0723,24.0525,24.0657,21800.0
2008-05-21 15:00:00,36.42,36.44,36.41,36.43,28000.0,24.0723,24.0855,24.0657,24.0789,28000.0
2008-05-21 15:05:00,36.43,36.45,36.43,36.45,8200.0,24.0789,24.0921,24.0789,24.0921,8200.0
2008-05-21 15:10:00,36.45,36.48,36.43,36.48,14700.0,24.0921,24.112,24.0789,24.112,14700.0
2008-05-21 15:15:00,36.48,36.49,36.41,36.42,14500.0,24.112,24.1186,24.0657,24.0723,14500.0
2008-05-21 15:20:00,36.42,36.47,36.42,36.45,16900.0,24.0723,24.1054,24.0723,24.0921,16900.0
2008-05-21 15:25:00,36.45,36.45,36.41,36.44,15600.0,24.0921,24.0921,24.0657,24.0855,15600.0
2008-05-21 15:30:00,36.44,36.49,36.43,36.47,12000.0,24.0855,24.1186,24.0789,24.1054,12000.0
2008-05-21 15:35:00,36.48,36.5,36.45,36.47,15700.0,24.112,24.1252,24.0921,24.1054,15700.0
2008-05-21 15:40:00,36.47,36.47,36.39,36.39,32300.0,24.1054,24.1054,24.0525,24.0525,32300.0
2008-05-21 15:45:00,36.39,36.42,36.39,36.39,18800.0,24.0525,24.0723,24.0525,24.0525,18800.0
2008-05-21 15:50:00,36.4,36.41,36.39,36.39,22700.0,24.0591,24.0657,24.0525,24.0525,22700.0
2008-05-21 15:55:00,36.39,36.42,36.36,36.38,81400.0,24.0525,24.0723,24.0327,24.0459,81400.0
2008-05-22 09:30:00,36.37,36.38,36.24,36.35,11500.0,24.0393,24.0459,23.9533,24.026,11500.0
2008-05-22 09:35:00,36.38,36.44,36.36,36.42,4300.0,24.0459,24.0855,24.0327,24.0723,4300.0
2008-05-22 09:40:00,36.44,36.45,36.3,36.3,7100.0,24.0855,24.0921,23.993,23.993,7100.0
2008-05-22 09:45:00,36.31,36.47,36.28,36.45,7500.0,23.9996,24.1054,23.9798,24.0921,7500.0
2008-05-22 09:50:00,36.47,36.56,36.46,36.56,9700.0,24.1054,24.1648,24.0987,24.1648,9700.0
2008-05-22 09:55:00,36.57,36.57,36.54,36.55,7800.0,24.1715,24.1715,24.1516,24.1582,7800.0
2008-05-22 10:00:00,36.55,36.69,36.54,36.65,24900.0,24.1582,24.2508,24.1516,24.2243,24900.0
2008-05-22 10:05:00,36.65,36.69,36.63,36.66,5600.0,24.2243,24.2508,24.2111,24.2309,5600.0
2008-05-22 10:10:00,36.67,36.73,36.64,36.65,6800.0,24.2376,24.2772,24.2177,24.2243,6800.0
2008-05-22 10:15:00,36.64,36.64,36.5,36.6,8600.0,24.2177,24.2177,24.1252,24.1913,8600.0
2008-05-22 10:20:00,36.6,36.72,36.58,36.6,22700.0,24.1913,24.2706,24.1781,24.1913,22700.0
2008-05-22 10:25:00,36.6,36.68,36.59,36.68,3900.0,24.1913,24.2442,24.1847,24.2442,3900.0
2008-05-22 10:30:00,36.68,36.76,36.6,36.62,11600.0,24.2442,24.297,24.1913,24.2045,11600.0
2008-05-22 10:35:00,36.6,36.62,36.57,36.6,4000.0,24.1913,24.2045,24.1715,24.1913,4000.0
2008-05-22 10:40:00,36.63,36.65,36.57,36.57,5000.0,24.2111,24.2243,24.1715,24.1715,5000.0
2008-05-22 10:45:00,36.57,36.57,36.52,36.57,7300.0,24.1715,24.1715,24.1384,24.1715,7300.0
2008-05-22 10:50:00,36.56,36.56,36.5,36.5,6300.0,24.1648,24.1648,24.1252,24.1252,6300.0
2008-05-22 10:55:00,36.52,36.57,36.51,36.57,12700.0,24.1384,24.1715,24.1318,24.1715,12700.0
2008-05-22 11:00:00,36.55,36.57,36.5,36.5,9700.0,24.1582,24.1715,24.1252,24.1252,9700.0
2008-05-22 11:05:00,36.51,36.57,36.51,36.52,7000.0,24.1318,24.1715,24.1318,24.1384,7000.0
2008-05-22 11:10:00,36.51,36.57,36.5,36.5,8700.0,24.1318,24.1715,24.1252,24.1252,8700.0
2008-05-22 11:15:00,36.5,36.51,36.47,36.48,8300.0,24.1252,24.1318,24.1054,24.112,8300.0
2008-05-22 11:20:00,36.46,36.54,36.46,36.54,4300.0,24.0987,24.1516,24.0987,24.1516,4300.0
2008-05-22 11:25:00,36.52,36.53,36.45,36.47,6400.0,24.1384,24.145,24.0921,24.1054,6400.0
2008-05-22 11:30:00,36.48,36.48,36.36,36.36,29700.0,24.112,24.112,24.0327,24.0327,29700.0
2008-05-22 11:35:00,36.37,36.39,36.36,36.38,6600.0,24.0393,24.0525,24.0327,24.0459,6600.0
2008-05-22 11:40:00,36.36,36.39,36.33,36.36,7300.0,24.0327,24.0525,24.0128,24.0327,7300.0
2008-05-22 11:45:00,36.36,36.39,36.34,36.36,6500.0,24.0327,24.0525,24.0194,24.0327,6500.0
2008-05-22 11:50:00,36.36,36.43,36.36,36.43,5100.0,24.0327,24.0789,24.0327,24.0789,5100.0
2008-05-22 11:55:00,36.43,36.49,36.41,36.47,14800.0,24.0789,24.1186,24.0657,24.1054,14800.0
2008-05-22 12:00:00,36.45,36.47,36.42,36.47,4900.0,24.0921,24.1054,24.0723,24.1054,4900.0
2008-05-22 12:05:00,36.47,36.54,36.45,36.5,14700.0,24.1054,24.1516,24.0921,24.1252,14700.0
2008-05-22 12:10:00,36.5,36.53,36.48,36.51,2400.0,24.1252,24.145,24.112,24.1318,2400.0
2008-05-22 12:15:00,36.52,36.52,36.5,36.52,3100.0,24.1384,24.1384,24.1252,24.1384,3100.0
2008-05-22 12:20:00,36.52,36.58,36.52,36.58,3700.0,24.1384,24.1781,24.1384,24.1781,3700.0
2008-05-22 12:25:00,36.57,36.58,36.56,36.57,3200.0,24.1715,24.1781,24.1648,24.1715,3200.0
2008-05-22 12:30:00,36.57,36.58,36.55,36.55,15900.0,24.1715,24.1781,24.1582,24.1582,15900.0
2008-05-22 12:35:00,36.54,36.59,36.54,36.59,9400.0,24.1516,24.1847,24.1516,24.1847,9400.0
2008-05-22 12:40:00,36.59,36.64,36.59,36.63,5700.0,24.1847,24.2177,24.1847,24.2111,5700.0
2008-05-22 12:45:00,36.63,36.65,36.63,36.64,4200.0,24.2111,24.2243,24.2111,24.2177,4200.0
2008-05-22 12:50:00,36.64,36.66,36.64,36.66,4500.0,24.2177,24.2309,24.2177,24.2309,4500.0
2008-05-22 12:55:00,36.66,36.69,36.66,36.69,4800.0,24.2309,24.2508,24.2309,24.2508,4800.0
2008-05-22 13:00:00,36.69,36.69,36.67,36.69,9200.0,24.2508,24.2508,24.2376,24.2508,9200.0
2008-05-22 13:05:00,36.69,36.69,36.59,36.62,15000.0,24.2508,24.2508,24.1847,24.2045,15000.0
2008-05-22 13:10:00,36.62,36.63,36.58,36.59,6000.0,24.2045,24.2111,24.1781,24.1847,6000.0
2008-05-22 13:15:00,36.59,36.67,36.59,36.66,7800.0,24.1847,24.2376,24.1847,24.2309,7800.0
2008-05-22 13:20:00,36.67,36.71,36.67,36.71,20800.0,24.2376,24.264,24.2376,24.264,20800.0
2008-05-22 13:25:00,36.71,36.72,36.69,36.72,6500.0,24.264,24.2706,24.2508,24.2706,6500.0
2008-05-22 13:30:00,36.72,36.73,36.69,36.69,12000.0,24.2706,24.2772,24.2508,24.2508,12000.0
2008-05-22 13:35:00,36.69,36.73,36.68,36.72,6600.0,24.2508,24.2772,24.2442,24.2706,6600.0
2008-05-22 13:40:00,36.74,36.75,36.7,36.75,3100.0,24.2838,24.2904,24.2574,24.2904,3100.0
2008-05-22 13:45:00,36.75,36.77,36.74,36.76,10000.0,24.2904,24.3036,24.2838,24.297,10000.0
2008-05-22 13:50:00,36.76,36.78,36.73,36.78,9500.0,24.297,24.3103,24.2772,24.3103,9500.0
2008-05-22 13:55:00,36.78,36.84,36.77,36.82,11100.0,24.3103,24.3499,24.3036,24.3367,11100.0
2008-05-22 14:00:00,36.83,36.84,36.82,36.83,5900.0,24.3433,24.3499,24.3367,24.3433,5900.0
2008-05-22 14:05:00,36.84,36.9,36.81,36.81,14700.0,24.3499,24.3896,24.3301,24.3301,14700.0
2008-05-22 14:10:00,36.81,36.84,36.77,36.8,10000.0,24.3301,24.3499,24.3036,24.3235,10000.0
2008-05-22 14:15:00,36.82,36.85,36.8,36.82,11100.0,24.3367,24.3565,24.3235,24.3367,11100.0
2008-05-22 14:20:00,36.82,36.85,36.81,36.85,8000.0,24.3367,24.3565,24.3301,24.3565,8000.0
2008-05-22 14:25:00,36.85,36.85,36.77,36.8,10800.0,24.3565,24.3565,24.3036,24.3235,10800.0
2008-05-22 14:30:00,36.81,36.84,36.8,36.82,8000.0,24.3301,24.3499,24.3235,24.3367,8000.0
2008-05-22 14:35:00,36.82,36.85,36.82,36.82,8800.0,24.3367,24.3565,24.3367,24.3367,8800.0
2008-05-22 14:40:00,36.83,36.85,36.82,36.84,7900.0,24.3433,24.3565,24.3367,24.3499,7900.0
2008-05-22 14:45:00,36.84,36.87,36.83,36.86,5700.0,24.3499,24.3697,24.3433,24.3631,5700.0
2008-05-22 14:50:00,36.85,36.89,36.84,36.86,6700.0,24.3565,24.383,24.3499,24.3631,6700.0
2008-05-22 14:55:00,36.86,36.86,36.83,36.86,5700.0,24.3631,24.3631,24.3433,24.3631,5700.0
2008-05-22 15:00:00,36.85,36.88,36.83,36.87,7500.0,24.3565,24.3764,24.3433,24.3697,7500.0
2008-05-22 15:05:00,36.87,36.88,36.83,36.83,10200.0,24.3697,24.3764,24.3433,24.3433,10200.0
2008-05-22 15:10:00,36.83,36.86,36.82,36.82,6900.0,24.3433,24.3631,24.3367,24.3367,6900.0
2008-05-22 15:15:00,36.82,36.84,36.82,36.82,3900.0,24.3367,24.3499,24.3367,24.3367,3900.0
2008-05-22 15:20:00,36.83,36.83,36.79,36.8,7700.0,24.3433,24.3433,24.3169,24.3235,7700.0
2008-05-22 15:25:00,36.79,36.82,36.79,36.8,10800.0,24.3169,24.3367,24.3169,24.3235,10800.0
2008-05-22 15:30:00,36.8,36.8,36.76,36.78,12200.0,24.3235,24.3235,24.297,24.3103,12200.0
2008-05-22 15:35:00,36.78,36.81,36.77,36.77,13800.0,24.3103,24.3301,24.3036,24.3036,13800.0
2008-05-22 15:40:00,36.77,36.82,36.77,36.78,20600.0,24.3036,24.3367,24.3036,24.3103,20600.0
2008-05-22 15:45:00,36.77,36.79,36.77,36.77,13200.0,24.3036,24.3169,24.3036,24.3036,13200.0
2008-05-22 15:50:00,36.78,36.79,36.73,36.76,17400.0,24.3103,24.3169,24.2772,24.297,17400.0
2008-05-22 15:55:00,36.76,36.81,36.75,36.81,32100.0,24.297,24.3301,24.2904,24.3301,32100.0
2008-05-23 09:30:00,36.79,36.79,36.66,36.68,10800.0,24.3169,24.3169,24.2309,24.2442,10800.0
2008-05-23 09:35:00,36.68,36.68,36.51,36.51,3800.0,24.2442,24.2442,24.1318,24.1318,3800.0
2008-05-23 09:40:00,36.51,36.53,36.39,36.49,11200.0,24.1318,24.145,24.0525,24.1186,11200.0
2008-05-23 09:45:00,36.43,36.57,36.42,36.47,22200.0,24.0789,24.1715,24.0723,24.1054,22200.0
2008-05-23 09:50:00,36.48,36.48,36.38,36.39,14800.0,24.112,24.112,24.0459,24.0525,14800.0
2008-05-23 09:55:00,36.38,36.42,36.38,36.39,17300.0,24.0459,24.0723,24.0459,24.0525,17300.0
2008-05-23 10:00:00,36.41,36.45,36.36,36.37,19300.0,24.0657,24.0921,24.0327,24.0393,19300.0
2008-05-23 10:05:00,36.38,36.43,36.37,36.41,7900.0,24.0459,24.0789,24.0393,24.0657,7900.0
2008-05-23 10:10:00,36.43,36.67,36.39,36.59,75700.0,24.0789,24.2376,24.0525,24.1847,75700.0
2008-05-23 10:15:00,36.57,36.57,36.51,36.54,3300.0,24.1715,24.1715,24.1318,24.1516,3300.0
2008-05-23 10:20:00,36.53,36.54,36.51,36.52,2900.0,24.145,24.1516,24.1318,24.1384,2900.0
2008-05-23 10:25:00,36.52,36.53,36.41,36.42,4600.0,24.1384,24.145,24.0657,24.0723,4600.0
2008-05-23 10:30:00,36.42,36.42,36.33,36.37,10300.0,24.0723,24.0723,24.0128,24.0393,10300.0
2008-05-23 10:35:00,36.37,36.38,36.31,36.38,5700.0,24.0393,24.0459,23.9996,24.0459,5700.0
2008-05-23 10:40:00,36.38,36.38,36.3,36.35,9800.0,24.0459,24.0459,23.993,24.026,9800.0
2008-05-23 10:45:00,36.35,36.35,36.29,36.29,7400.0,24.026,24.026,23.9864,23.9864,7400.0
2008-05-23 10:50:00,36.3,36.31,36.23,36.23,57900.0,23.993,23.9996,23.9467,23.9467,57900.0
2008-05-23 10:55:00,36.22,36.35,36.2,36.35,14800.0,23.9401,24.026,23.9269,24.026,14800.0
2008-05-23 11:00:00,36.34,36.35,36.33,36.34,2900.0,24.0194,24.026,24.0128,24.0194,2900.0
2008-05-23 11:05:00,36.34,36.38,36.34,36.38,4400.0,24.0194,24.0459,24.0194,24.0459,4400.0
2008-05-23 11:10:00,36.36,36.36,36.2,36.21,9700.0,24.0327,24.0327,23.9269,23.9335,9700.0
2008-05-23 11:15:00,36.23,36.29,36.18,36.28,11900.0,23.9467,23.9864,23.9137,23.9798,11900.0
2008-05-23 11:20:00,36.27,36.29,36.25,36.28,3600.0,23.9732,23.9864,23.9599,23.9798,3600.0
2008-05-23 11:25:00,36.29,36.32,36.28,36.32,6500.0,23.9864,24.0062,23.9798,24.0062,6500.0
2008-05-23 11:30:00,36.32,36.33,36.3,36.33,10100.0,24.0062,24.0128,23.993,24.0128,10100.0
2008-05-23 11:35:00,36.34,36.36,36.32,36.36,8400.0,24.0194,24.0327,24.0062,24.0327,8400.0
2008-05-23 11:40:00,36.37,36.38,36.35,36.36,4900.0,24.0393,24.0459,24.026,24.0327,4900.0
2008-05-23 11:45:00,36.35,36.37,36.35,36.36,2500.0,24.026,24.0393,24.026,24.0327,2500.0
2008-05-23 11:50:00,36.35,36.35,36.3,36.31,5900.0,24.026,24.026,23.993,23.9996,5900.0
2008-05-23 11:55:00,36.3,36.31,36.26,36.26,7300.0,23.993,23.9996,23.9666,23.9666,7300.0
2008-05-23 12:00:00,36.26,36.29,36.25,36.29,5600.0,23.9666,23.9864,23.9599,23.9864,5600.0
2008-05-23 12:05:00,36.29,36.32,36.28,36.29,4900.0,23.9864,24.0062,23.9798,23.9864,4900.0
2008-05-23 12:10:00,36.29,36.29,36.24,36.27,6400.0,23.9864,23.9864,23.9533,23.9732,6400.0
2008-05-23 12:15:00,36.25,36.29,36.25,36.29,4300.0,23.9599,23.9864,23.9599,23.9864,4300.0
2008-05-23 12:20:00,36.29,36.33,36.28,36.32,12900.0,23.9864,24.0128,23.9798,24.0062,12900.0
2008-05-23 12:25:00,36.32,36.32,36.3,36.3,1700.0,24.0062,24.0062,23.993,23.993,1700.0
2008-05-23 12:30:00,36.31,36.33,36.3,36.33,5100.0,23.9996,24.0128,23.993,24.0128,5100.0
2008-05-23 12:35:00,36.34,36.34,36.33,36.33,2000.0,24.0194,24.0194,24.0128,24.0128,2000.0
2008-05-23 12:40:00,36.33,36.34,36.32,36.33,3100.0,24.0128,24.0194,24.0062,24.0128,3100.0
2008-05-23 12:45:00,36.32,36.33,36.31,36.32,5900.0,24.0062,24.0128,23.9996,24.0062,5900.0
2008-05-23 12:50:00,36.33,36.33,36.32,36.33,2700.0,24.0128,24.0128,24.0062,24.0128,2700.0
2008-05-23 12:55:00,36.33,36.35,36.31,36.33,10500.0,24.0128,24.026,23.9996,24.0128,10500.0
2008-05-23 13:00:00,36.33,36.35,36.3,36.35,10100.0,24.0128,24.026,23.993,24.026,10100.0
2008-05-23 13:05:00,36.35,36.35,36.33,36.35,4500.0,24.026,24.026,24.0128,24.026,4500.0
2008-05-23 13:10:00,36.35,36.35,36.34,36.34,1500.0,24.026,24.026,24.0194,24.0194,1500.0
2008-05-23 13:15:00,36.34,36.37,36.34,36.36,6900.0,24.0194,24.0393,24.0194,24.0327,6900.0
2008-05-23 13:20:00,36.37,36.37,36.35,36.37,6000.0,24.0393,24.0393,24.026,24.0393,6000.0
2008-05-23 13:25:00,36.36,36.36,36.35,36.36,2300.0,24.0327,24.0327,24.026,24.0327,2300.0
2008-05-23 13:30:00,36.36,36.39,36.36,36.38,6100.0,24.0327,24.0525,24.0327,24.0459,6100.0
2008-05-23 13:35:00,36.37,36.38,36.35,36.36,5900.0,24.0393,24.0459,24.026,24.0327,5900.0
2008-05-23 13:40:00,36.36,36.38,36.36,36.38,5500.0,24.0327,24.0459,24.0327,24.0459,5500.0
2008-05-23 13:45:00,36.37,36.38,36.37,36.37,2300.0,24.0393,24.0459,24.0393,24.0393,2300.0
2008-05-23 13:50:00,36.37,36.37,36.3,36.32,11700.0,24.0393,24.0393,23.993,24.0062,11700.0
2008-05-23 13:55:00,36.31,36.35,36.31,36.33,14200.0,23.9996,24.026,23.9996,24.0128,14200.0
2008-05-23 14:00:00,36.33,36.41,36.33,36.41,13800.0,24.0128,24.0657,24.0128,24.0657,13800.0
2008-05-23 14:05:00,36.4,36.45,36.4,36.43,7200.0,24.0591,24.0921,24.0591,24.0789,7200.0
2008-05-23 14:10:00,36.43,36.44,36.42,36.43,4000.0,24.0789,24.0855,24.0723,24.0789,4000.0
2008-05-23 14:15:00,36.42,36.47,36.42,36.42,9900.0,24.0723,24.1054,24.0723,24.0723,9900.0
2008-05-23 14:20:00,36.41,36.42,36.37,36.37,7700.0,24.0657,24.0723,24.0393,24.0393,7700.0
2008-05-23 14:25:00,36.37,36.38,36.36,36.37,5300.0,24.0393,24.0459,24.0327,24.0393,5300.0
2008-05-23 14:30:00,36.38,36.42,36.37,36.4,6200.0,24.0459,24.0723,24.0393,24.0591,6200.0
2008-05-23 14:35:00,36.41,36.41,36.37,36.39,6900.0,24.0657,24.0657,24.0393,24.0525,6900.0
2008-05-23 14:40:00,36.39,36.39,36.37,36.38,5000.0,24.0525,24.0525,24.0393,24.0459,5000.0
2008-05-23 14:45:00,36.38,36.42,36.38,36.42,7200.0,24.0459,24.0723,24.0459,24.0723,7200.0
2008-05-23 14:50:00,36.43,36.44,36.41,36.44,8200.0,24.0789,24.0855,24.0657,24.0855,8200.0
2008-05-23 14:55:00,36.45,36.48,36.44,36.45,11600.0,24.0921,24.112,24.0855,24.0921,11600.0
2008-05-23 15:00:00,36.44,36.46,36.44,36.45,8000.0,24.0855,24.0987,24.0855,24.0921,8000.0
2008-05-23 15:05:00,36.46,36.51,36.44,36.51,19300.0,24.0987,24.1318,24.0855,24.1318,19300.0
2008-05-23 15:10:00,36.51,36.53,36.5,36.5,25700.0,24.1318,24.145,24.1252,24.1252,25700.0
2008-05-23 15:15:00,36.5,36.53,36.48,36.5,46700.0,24.1252,24.145,24.112,24.1252,46700.0
2008-05-23 15:20:00,36.5,36.51,36.49,36.51,19200.0,24.1252,24.1318,24.1186,24.1318,19200.0
2008-05-23 15:25:00,36.51,36.52,36.5,36.5,9500.0,24.1318,24.1384,24.1252,24.1252,9500.0
2008-05-23 15:30:00,36.5,36.53,36.5,36.52,13300.0,24.1252,24.145,24.1252,24.1384,13300.0
2008-05-23 15:35:00,36.51,36.54,36.48,36.53,48700.0,24.1318,24.1516,24.112,24.145,48700.0
2008-05-23 15:40:00,36.53,36.53,36.46,36.49,19600.0,24.145,24.145,24.0987,24.1186,19600.0
2008-05-23 15:45:00,36.5,36.52,36.49,36.51,23600.0,24.1252,24.1384,24.1186,24.1318,23600.0
2008-05-23 15:50:00,36.52,36.53,36.49,36.5,77200.0,24.1384,24.145,24.1186,24.1252,77200.0
2008-05-23 15:55:00,36.5,36.77,36.49,36.53,159400.0,24.1252,24.3036,24.1186,24.145,159400.0
2008-05-27 09:30:00,36.45,36.52,36.45,36.52,19400.0,24.0921,24.1384,24.0921,24.1384,19400.0
2008-05-27 09:35:00,36.52,36.55,36.45,36.45,9100.0,24.1384,24.1582,24.0921,24.0921,9100.0
2008-05-27 09:40:00,36.45,36.59,36.44,36.58,18300.0,24.0921,24.1847,24.0855,24.1781,18300.0
2008-05-27 09:45:00,36.6,36.73,36.6,36.68,19300.0,24.1913,24.2772,24.1913,24.2442,19300.0
2008-05-27 09:50:00,36.69,36.73,36.66,36.71,8100.0,24.2508,24.2772,24.2309,24.264,8100.0
2008-05-27 09:55:00,36.72,36.72,36.62,36.7,6200.0,24.2706,24.2706,24.2045,24.2574,6200.0
2008-05-27 10:00:00,36.66,36.86,36.64,36.83,7300.0,24.2309,24.3631,24.2177,24.3433,7300.0
2008-05-27 10:05:00,36.82,36.84,36.76,36.83,8000.0,24.3367,24.3499,24.297,24.3433,8000.0
2008-05-27 10:10:00,36.83,36.83,36.65,36.66,11400.0,24.3433,24.3433,24.2243,24.2309,11400.0
2008-05-27 10:15:00,36.68,36.85,36.66,36.85,6400.0,24.2442,24.3565,24.2309,24.3565,6400.0
2008-05-27 10:20:00,36.84,36.85,36.78,36.8,10400.0,24.3499,24.3565,24.3103,24.3235,10400.0
2008-05-27 10:25:00,36.79,36.8,36.7,36.72,9300.0,24.3169,24.3235,24.2574,24.2706,9300.0
2008-05-27 10:30:00,36.75,36.81,36.74,36.77,8500.0,24.2904,24.3301,24.2838,24.3036,8500.0
2008-05-27 10:35:00,36.76,36.76,36.69,36.72,5900.0,24.297,24.297,24.2508,24.2706,5900.0
2008-05-27 10:40:00,36.72,36.79,36.72,36.78,7700.0,24.2706,24.3169,24.2706,24.3103,7700.0
2008-05-27 10:45:00,36.79,36.84,36.79,36.82,9000.0,24.3169,24.3499,24.3169,24.3367,9000.0
2008-05-27 10:50:00,36.83,36.86,36.8,36.81,6700.0,24.3433,24.3631,24.3235,24.3301,6700.0
2008-05-27 10:55:00,36.79,36.85,36.77,36.85,12100.0,24.3169,24.3565,24.3036,24.3565,12100.0
2008-05-27 11:00:00,36.86,36.88,36.83,36.84,14600.0,24.3631,24.3764,24.3433,24.3499,14600.0
2008-05-27 11:05:00,36.84,36.85,36.75,36.82,19200.0,24.3499,24.3565,24.2904,24.3367,19200.0
2008-05-27 11:10:00,36.79,36.8,36.73,36.75,10600.0,24.3169,24.3235,24.2772,24.2904,10600.0
2008-05-27 11:15:00,36.74,36.75,36.72,36.72,4700.0,24.2838,24.2904,24.2706,24.2706,4700.0
2008-05-27 11:20:00,36.72,36.77,36.69,36.74,14500.0,24.2706,24.3036,24.2508,24.2838,14500.0
2008-05-27 11:25:00,36.75,36.83,36.74,36.8,19200.0,24.2904,24.3433,24.2838,24.3235,19200.0
2008-05-27 11:30:00,36.8,36.81,36.75,36.75,11000.0,24.3235,24.3301,24.2904,24.2904,11000.0
2008-05-27 11:35:00,36.76,36.86,36.75,36.86,24200.0,24.297,24.3631,24.2904,24.3631,24200.0
2008-05-27 11:40:00,36.86,36.89,36.85,36.89,7100.0,24.3631,24.383,24.3565,24.383,7100.0
2008-05-27 11:45:00,36.88,36.89,36.87,36.87,6000.0,24.3764,24.383,24.3697,24.3697,6000.0
2008-05-27 11:50:00,36.87,36.89,36.85,36.88,13300.0,24.3697,24.383,24.3565,24.3764,13300.0
2008-05-27 11:55:00,36.89,36.89,36.85,36.86,6800.0,24.383,24.383,24.3565,24.3631,6800.0
2008-05-27 12:00:00,36.86,36.89,36.84,36.85,26600.0,24.3631,24.383,24.3499,24.3565,26600.0
2008-05-27 12:05:00,36.86,36.88,36.86,36.87,9200.0,24.3631,24.3764,24.3631,24.3697,9200.0
2008-05-27 12:10:00,36.88,36.98,36.88,36.96,21600.0,24.3764,24.4425,24.3764,24.4292,21600.0
2008-05-27 12:15:00,36.97,37.02,36.96,36.99,28400.0,24.4358,24.4689,24.4292,24.4491,28400.0
2008-05-27 12:20:00,37.01,37.06,36.99,37.05,14700.0,24.4623,24.4953,24.4491,24.4887,14700.0
2008-05-27 12:25:00,37.05,37.1,37.04,37.06,8500.0,24.4887,24.5218,24.4821,24.4953,8500.0
2008-05-27 12:30:00,37.09,37.09,37.08,37.09,6300.0,24.5152,24.5152,24.5085,24.5152,6300.0
2008-05-27 12:35:00,37.08,37.1,37.07,37.09,6200.0,24.5085,24.5218,24.5019,24.5152,6200.0
2008-05-27 12:40:00,37.1,37.14,37.1,37.11,15000.0,24.5218,24.5482,24.5218,24.5284,15000.0
2008-05-27 12:45:00,37.1,37.11,37.08,37.09,4600.0,24.5218,24.5284,24.5085,24.5152,4600.0
2008-05-27 12:50:00,37.08,37.1,37.08,37.08,5900.0,24.5085,24.5218,24.5085,24.5085,5900.0
2008-05-27 12:55:00,37.09,37.09,37.07,37.08,7500.0,24.5152,24.5152,24.5019,24.5085,7500.0
2008-05-27 13:00:00,37.07,37.12,37.06,37.12,15800.0,24.5019,24.535,24.4953,24.535,15800.0
2008-05-27 13:05:00,37.11,37.14,37.11,37.13,10400.0,24.5284,24.5482,24.5284,24.5416,10400.0
2008-05-27 13:10:00,37.12,37.13,37.08,37.09,14400.0,24.535,24.5416,24.5085,24.5152,14400.0
2008-05-27 13:15:00,37.09,37.11,37.06,37.08,18800.0,24.5152,24.5284,24.4953,24.5085,18800.0
2008-05-27 13:20:00,37.09,37.12,37.08,37.11,12200.0,24.5152,24.535,24.5085,24.5284,12200.0
2008-05-27 13:25:00,37.11,37.17,37.11,37.16,21400.0,24.5284,24.568,24.5284,24.5614,21400.0
2008-05-27 13:30:00,37.15,37.17,37.14,37.15,13500.0,24.5548,24.568,24.5482,24.5548,13500.0
2008-05-27 13:35:00,37.15,37.19,37.14,37.19,24100.0,24.5548,24.5813,24.5482,24.5813,24100.0
2008-05-27 13:40:00,37.2,37.25,37.18,37.25,31300.0,24.5879,24.6209,24.5746,24.6209,31300.0
2008-05-27 13:45:00,37.26,37.3,37.24,37.25,42300.0,24.6275,24.654,24.6143,24.6209,42300.0
2008-05-27 13:50:00,37.24,37.34,37.24,37.34,29700.0,24.6143,24.6804,24.6143,24.6804,29700.0
2008-05-27 13:55:00,37.33,37.55,37.32,37.49,120000.0,24.6738,24.8192,24.6672,24.7795,120000.0
2008-05-27 14:00:00,37.48,37.64,37.45,37.51,163400.0,24.7729,24.8787,24.7531,24.7928,163400.0
2008-05-27 14:05:00,37.52,37.75,37.51,37.71,156800.0,24.7994,24.9514,24.7928,24.925,156800.0
2008-05-27 14:10:00,37.71,38.02,37.61,37.94,166900.0,24.925,25.1299,24.8589,25.077,166900.0
2008-05-27 14:15:00,37.91,38.07,37.85,37.98,148000.0,25.0571,25.1629,25.0175,25.1034,148000.0
2008-05-27 14:20:00,37.97,38.32,37.97,38.18,206100.0,25.0968,25.3281,25.0968,25.2356,206100.0
2008-05-27 14:25:00,38.18,38.63,38.04,38.51,235900.0,25.2356,25.533,25.1431,25.4537,235900.0
2008-05-27 14:30:00,38.52,38.94,38.47,38.89,371700.0,25.4603,25.7379,25.4273,25.7049,371700.0
2008-05-27 14:35:00,38.88,39.37,38.78,39.14,586900.0,25.6983,26.0222,25.6322,25.8701,586900.0
2008-05-27 14:40:00,39.15,39.4,38.97,39.28,331900.0,25.8767,26.042,25.7578,25.9627,331900.0
2008-05-27 14:45:00,39.25,39.68,39.04,39.24,292000.0,25.9428,26.2271,25.804,25.9362,292000.0
2008-05-27 14:50:00,39.24,39.58,39.1,39.1,306700.0,25.9362,26.161,25.8437,25.8437,306700.0
2008-05-27 14:55:00,39.1,39.39,38.92,39.06,457300.0,25.8437,26.0354,25.7247,25.8173,457300.0
2008-05-27 15:00:00,39.06,39.74,38.94,39.74,532100.0,25.8173,26.2667,25.7379,26.2667,532100.0
2008-05-27 15:05:00,39.73,39.92,39.45,39.72,606600.0,26.2601,26.3857,26.075,26.2535,606600.0
2008-05-27 15:10:00,39.68,39.76,39.32,39.69,324200.0,26.2271,26.2799,25.9891,26.2337,324200.0
2008-05-27 15:15:00,39.7,39.71,39.35,39.5,189000.0,26.2403,26.2469,26.0089,26.1081,189000.0
2008-05-27 15:20:00,39.52,39.87,39.4,39.69,150700.0,26.1213,26.3526,26.042,26.2337,150700.0
2008-05-27 15:25:00,39.68,40.17,39.56,40.07,258100.0,26.2271,26.5509,26.1477,26.4848,258100.0
2008-05-27 15:30:00,40.06,40.28,39.83,39.91,346900.0,26.4782,26.6236,26.3262,26.3791,346900.0
2008-05-27 15:35:00,39.91,40.14,39.76,40.0,406200.0,26.3791,26.5311,26.2799,26.4386,406200.0
2008-05-27 15:40:00,40.0,40.05,39.77,40.0,314900.0,26.4386,26.4716,26.2865,26.4386,314900.0
2008-05-27 15:45:00,39.99,40.24,39.9,40.06,273200.0,26.432,26.5972,26.3725,26.4782,273200.0
2008-05-27 15:50:00,40.04,40.12,39.92,39.96,256000.0,26.465,26.5179,26.3857,26.4121,256000.0
2008-05-27 15:55:00,39.96,39.97,39.81,39.9,368800.0,26.4121,26.4187,26.313,26.3725,368800.0
2008-05-28 09:30:00,39.7,40.0,39.06,39.12,292300.0,26.2403,26.4386,25.8173,25.8569,292300.0
2008-05-28 09:35:00,39.12,39.71,39.08,39.61,126700.0,25.8569,26.2469,25.8305,26.1808,126700.0
2008-05-28 09:40:00,39.61,39.61,38.78,39.03,221600.0,26.1808,26.1808,25.6322,25.7974,221600.0
2008-05-28 09:45:00,39.02,39.03,38.87,38.91,180700.0,25.7908,25.7974,25.6917,25.7181,180700.0
2008-05-28 09:50:00,38.92,38.98,38.84,38.96,93100.0,25.7247,25.7644,25.6718,25.7512,93100.0
2008-05-28 09:55:00,38.95,39.08,38.92,39.05,106600.0,25.7446,25.8305,25.7247,25.8106,106600.0
2008-05-28 10:00:00,39.09,39.24,38.96,39.04,93600.0,25.8371,25.9362,25.7512,25.804,93600.0
2008-05-28 10:05:00,39.03,39.09,38.8,38.81,74700.0,25.7974,25.8371,25.6454,25.652,74700.0
2008-05-28 10:10:00,38.8,39.06,38.77,39.0,52200.0,25.6454,25.8173,25.6256,25.7776,52200.0
2008-05-28 10:15:00,39.0,39.0,38.82,38.84,41900.0,25.7776,25.7776,25.6586,25.6718,41900.0
2008-05-28 10:20:00,38.84,39.0,38.8,38.93,54400.0,25.6718,25.7776,25.6454,25.7313,54400.0
2008-05-28 10:25:00,38.93,38.94,38.9,38.9,16800.0,25.7313,25.7379,25.7115,25.7115,16800.0
2008-05-28 10:30:00,38.9,38.93,38.77,38.85,39800.0,25.7115,25.7313,25.6256,25.6785,39800.0
2008-05-28 10:35:00,38.84,39.0,38.83,38.98,107500.0,25.6718,25.7776,25.6652,25.7644,107500.0
2008-05-28 10:40:00,38.99,39.07,38.95,38.95,84200.0,25.771,25.8239,25.7446,25.7446,84200.0
2008-05-28 10:45:00,38.96,39.01,38.95,39.0,26600.0,25.7512,25.7842,25.7446,25.7776,26600.0
2008-05-28 10:50:00,38.99,39.18,38.98,39.18,35200.0,25.771,25.8966,25.7644,25.8966,35200.0
2008-05-28 10:55:00,39.17,39.29,39.16,39.27,37600.0,25.89,25.9693,25.8834,25.9561,37600.0
2008-05-28 11:00:00,39.25,39.29,39.19,39.25,27600.0,25.9428,25.9693,25.9032,25.9428,27600.0
2008-05-28 11:05:00,39.26,39.27,39.24,39.24,13700.0,25.9494,25.9561,25.9362,25.9362,13700.0
2008-05-28 11:10:00,39.24,39.27,39.13,39.13,21700.0,25.9362,25.9561,25.8635,25.8635,21700.0
2008-05-28 11:15:00,39.13,39.2,39.12,39.14,32700.0,25.8635,25.9098,25.8569,25.8701,32700.0
2008-05-28 11:20:00,39.15,39.26,39.15,39.21,23200.0,25.8767,25.9494,25.8767,25.9164,23200.0
2008-05-28 11:25:00,39.21,39.23,39.2,39.23,8400.0,25.9164,25.9296,25.9098,25.9296,8400.0
2008-05-28 11:30:00,39.24,39.26,39.14,39.18,25700.0,25.9362,25.9494,25.8701,25.8966,25700.0
2008-05-28 11:35:00,39.18,39.21,39.17,39.17,9800.0,25.8966,25.9164,25.89,25.89,9800.0
2008-05-28 11:40:00,39.17,39.18,39.13,39.13,8500.0,25.89,25.8966,25.8635,25.8635,8500.0
2008-05-28 11:45:00,39.12,39.12,38.96,38.96,30600.0,25.8569,25.8569,25.7512,25.7512,30600.0
2008-05-28 11:50:00,38.96,38.96,38.79,38.79,32700.0,25.7512,25.7512,25.6388,25.6388,32700.0
2008-05-28 11:55:00,38.8,38.84,38.67,38.7,46700.0,25.6454,25.6718,25.5595,25.5793,46700.0
2008-05-28 12:00:00,38.72,38.72,38.57,38.58,30700.0,25.5925,25.5925,25.4934,25.5,30700.0
2008-05-28 12:05:00,38.59,38.6,38.55,38.55,28000.0,25.5066,25.5132,25.4802,25.4802,28000.0
2008-05-28 12:10:00,38.55,38.65,38.51,38.59,34500.0,25.4802,25.5463,25.4537,25.5066,34500.0
2008-05-28 12:15:00,38.6,38.6,38.53,38.6,43200.0,25.5132,25.5132,25.4669,25.5132,43200.0
2008-05-28 12:20:00,38.59,38.62,38.53,38.54,41900.0,25.5066,25.5264,25.4669,25.4736,41900.0
2008-05-28 12:25:00,38.54,38.54,38.45,38.49,40000.0,25.4736,25.4736,25.4141,25.4405,40000.0
2008-05-28 12:30:00,38.49,38.5,38.46,38.48,10300.0,25.4405,25.4471,25.4207,25.4339,10300.0
2008-05-28 12:35:00,38.48,38.5,38.46,38.48,16900.0,25.4339,25.4471,25.4207,25.4339,16900.0
2008-05-28 12:40:00,38.49,38.57,38.47,38.51,29400.0,25.4405,25.4934,25.4273,25.4537,29400.0
2008-05-28 12:45:00,38.51,38.56,38.48,38.51,35900.0,25.4537,25.4868,25.4339,25.4537,35900.0
2008-05-28 12:50:00,38.5,38.54,38.47,38.51,33800.0,25.4471,25.4736,25.4273,25.4537,33800.0
2008-05-28 12:55:00,38.51,38.51,38.49,38.49,36700.0,25.4537,25.4537,25.4405,25.4405,36700.0
2008-05-28 13:00:00,38.49,38.5,38.47,38.49,16400.0,25.4405,25.4471,25.4273,25.4405,16400.0
2008-05-28 13:05:00,38.48,38.68,38.48,38.59,45000.0,25.4339,25.5661,25.4339,25.5066,45000.0
2008-05-28 13:10:00,38.58,38.61,38.56,38.56,14500.0,25.5,25.5198,25.4868,25.4868,14500.0
2008-05-28 13:15:00,38.56,38.6,38.55,38.59,13200.0,25.4868,25.5132,25.4802,25.5066,13200.0
2008-05-28 13:20:00,38.6,38.6,38.54,38.57,26400.0,25.5132,25.5132,25.4736,25.4934,26400.0
2008-05-28 13:25:00,38.56,38.57,38.55,38.56,17200.0,25.4868,25.4934,25.4802,25.4868,17200.0
2008-05-28 13:30:00,38.56,38.6,38.55,38.56,28500.0,25.4868,25.5132,25.4802,25.4868,28500.0
2008-05-28 13:35:00,38.57,38.57,38.54,38.55,12500.0,25.4934,25.4934,25.4736,25.4802,12500.0
2008-05-28 13:40:00,38.55,38.57,38.54,38.54,18600.0,25.4802,25.4934,25.4736,25.4736,18600.0
2008-05-28 13:45:00,38.54,38.6,38.52,38.56,22400.0,25.4736,25.5132,25.4603,25.4868,22400.0
2008-05-28 13:50:00,38.55,38.58,38.55,38.56,16000.0,25.4802,25.5,25.4802,25.4868,16000.0
2008-05-28 13:55:00,38.56,38.58,38.55,38.58,12900.0,25.4868,25.5,25.4802,25.5,12900.0
2008-05-28 14:00:00,38.57,38.6,38.56,38.6,35700.0,25.4934,25.5132,25.4868,25.5132,35700.0
2008-05-28 14:05:00,38.6,38.6,38.54,38.54,58800.0,25.5132,25.5132,25.4736,25.4736,58800.0
2008-05-28 14:10:00,38.54,38.55,38.51,38.52,32300.0,25.4736,25.4802,25.4537,25.4603,32300.0
2008-05-28 14:15:00,38.52,38.53,38.51,38.53,10300.0,25.4603,25.4669,25.4537,25.4669,10300.0
2008-05-28 14:20:00,38.53,38.61,38.51,38.55,36600.0,25.4669,25.5198,25.4537,25.4802,36600.0
2008-05-28 14:25:00,38.55,38.59,38.53,38.59,27700.0,25.4802,25.5066,25.4669,25.5066,27700.0
2008-05-28 14:30:00,38.59,38.67,38.59,38.66,39500.0,25.5066,25.5595,25.5066,25.5529,39500.0
2008-05-28 14:35:00,38.66,38.73,38.59,38.68,50300.0,25.5529,25.5991,25.5066,25.5661,50300.0
2008-05-28 14:40:00,38.67,38.67,38.62,38.63,27500.0,25.5595,25.5595,25.5264,25.533,27500.0
2008-05-28 14:45:00,38.63,38.65,38.59,38.59,45600.0,25.533,25.5463,25.5066,25.5066,45600.0
2008-05-28 14:50:00,38.59,38.62,38.56,38.61,14700.0,25.5066,25.5264,25.4868,25.5198,14700.0
2008-05-28 14:55:00,38.62,38.69,38.62,38.67,19400.0,25.5264,25.5727,25.5264,25.5595,19400.0
2008-05-28 15:00:00,38.67,38.77,38.66,38.71,38600.0,25.5595,25.6256,25.5529,25.5859,38600.0
2008-05-28 15:05:00,38.7,38.79,38.7,38.74,24800.0,25.5793,25.6388,25.5793,25.6057,24800.0
2008-05-28 15:10:00,38.73,38.75,38.73,38.75,12700.0,25.5991,25.6124,25.5991,25.6124,12700.0
2008-05-28 15:15:00,38.74,38.82,38.71,38.72,42800.0,25.6057,25.6586,25.5859,25.5925,42800.0
2008-05-28 15:20:00,38.71,38.77,38.71,38.77,18300.0,25.5859,25.6256,25.5859,25.6256,18300.0
2008-05-28 15:25:00,38.77,38.84,38.76,38.84,57400.0,25.6256,25.6718,25.619,25.6718,57400.0
2008-05-28 15:30:00,38.83,39.0,38.83,38.96,50200.0,25.6652,25.7776,25.6652,25.7512,50200.0
2008-05-28 15:35:00,38.96,38.96,38.87,38.87,31100.0,25.7512,25.7512,25.6917,25.6917,31100.0
2008-05-28 15:40:00,38.87,38.87,38.8,38.83,26800.0,25.6917,25.6917,25.6454,25.6652,26800.0
2008-05-28 15:45:00,38.83,38.87,38.77,38.82,54400.0,25.6652,25.6917,25.6256,25.6586,54400.0
2008-05-28 15:50:00,38.81,38.91,38.8,38.9,41000.0,25.652,25.7181,25.6454,25.7115,41000.0
2008-05-28 15:55:00,38.9,38.91,38.87,38.88,61900.0,25.7115,25.7181,25.6917,25.6983,61900.0
2008-05-29 09:30:00,38.96,38.96,38.5,38.79,69500.0,25.7512,25.7512,25.4471,25.6388,69500.0
2008-05-29 09:35:00,38.79,38.96,38.76,38.91,69200.0,25.6388,25.7512,25.619,25.7181,69200.0
2008-05-29 09:40:00,38.91,39.24,38.9,39.24,134500.0,25.7181,25.9362,25.7115,25.9362,134500.0
2008-05-29 09:45:00,39.25,40.0,38.89,40.0,339600.0,25.9428,26.4386,25.7049,26.4386,339600.0
2008-05-29 09:50:00,39.98,40.0,39.34,39.66,263200.0,26.4253,26.4386,26.0023,26.2138,263200.0
2008-05-29 09:55:00,39.69,40.02,39.66,40.02,139300.0,26.2337,26.4518,26.2138,26.4518,139300.0
2008-05-29 10:00:00,40.02,40.1,39.73,39.79,174200.0,26.4518,26.5047,26.2601,26.2998,174200.0
2008-05-29 10:05:00,39.8,40.05,39.79,40.04,110200.0,26.3064,26.4716,26.2998,26.465,110200.0
2008-05-29 10:10:00,40.04,40.05,39.82,39.94,204900.0,26.465,26.4716,26.3196,26.3989,204900.0
2008-05-29 10:15:00,39.93,40.24,39.91,40.19,180700.0,26.3923,26.5972,26.3791,26.5641,180700.0
2008-05-29 10:20:00,40.18,40.72,40.16,40.68,142100.0,26.5575,26.9145,26.5443,26.888,142100.0
2008-05-29 10:25:00,40.68,40.75,40.54,40.61,119100.0,26.888,26.9343,26.7955,26.8418,119100.0
2008-05-29 10:30:00,40.61,40.62,40.15,40.25,135700.0,26.8418,26.8484,26.5377,26.6038,135700.0
2008-05-29 10:35:00,40.25,40.37,40.24,40.31,99800.0,26.6038,26.6831,26.5972,26.6435,99800.0
2008-05-29 10:40:00,40.32,40.36,40.28,40.36,64800.0,26.6501,26.6765,26.6236,26.6765,64800.0
2008-05-29 10:45:00,40.35,40.5,40.3,40.47,81700.0,26.6699,26.769,26.6369,26.7492,81700.0
2008-05-29 10:50:00,40.47,40.48,40.25,40.31,134200.0,26.7492,26.7558,26.6038,26.6435,134200.0
2008-05-29 10:55:00,40.3,40.31,40.04,40.07,84000.0,26.6369,26.6435,26.465,26.4848,84000.0
2008-05-29 11:00:00,40.07,40.11,39.97,40.07,189900.0,26.4848,26.5113,26.4187,26.4848,189900.0
2008-05-29 11:05:00,40.08,40.08,39.97,39.99,61200.0,26.4914,26.4914,26.4187,26.432,61200.0
2008-05-29 11:10:00,39.99,40.08,39.99,40.07,18600.0,26.432,26.4914,26.432,26.4848,18600.0
2008-05-29 11:15:00,40.07,40.08,40.02,40.05,28300.0,26.4848,26.4914,26.4518,26.4716,28300.0
2008-05-29 11:20:00,40.05,40.1,40.03,40.1,21000.0,26.4716,26.5047,26.4584,26.5047,21000.0
2008-05-29 11:25:00,40.1,40.33,40.1,40.22,47400.0,26.5047,26.6567,26.5047,26.584,47400.0
2008-05-29 11:30:00,40.24,40.28,40.22,40.26,17800.0,26.5972,26.6236,26.584,26.6104,17800.0
2008-05-29 11:35:00,40.26,40.34,40.24,40.34,24400.0,26.6104,26.6633,26.5972,26.6633,24400.0
2008-05-29 11:40:00,40.33,40.38,40.3,40.35,22700.0,26.6567,26.6897,26.6369,26.6699,22700.0
2008-05-29 11:45:00,40.35,40.52,40.35,40.49,38700.0,26.6699,26.7823,26.6699,26.7624,38700.0
2008-05-29 11:50:00,40.48,40.5,40.44,40.47,17600.0,26.7558,26.769,26.7294,26.7492,17600.0
2008-05-29 11:55:00,40.46,40.54,40.45,40.47,26800.0,26.7426,26.7955,26.736,26.7492,26800.0
2008-05-29 12:00:00,40.47,40.52,40.33,40.33,27500.0,26.7492,26.7823,26.6567,26.6567,27500.0
2008-05-29 12:05:00,40.33,40.42,40.32,40.36,19200.0,26.6567,26.7162,26.6501,26.6765,19200.0
2008-05-29 12:10:00,40.38,40.42,40.37,40.41,17500.0,26.6897,26.7162,26.6831,26.7096,17500.0
2008-05-29 12:15:00,40.4,40.4,40.33,40.37,11300.0,26.7029,26.7029,26.6567,26.6831,11300.0
2008-05-29 12:20:00,40.37,40.37,40.26,40.28,14700.0,26.6831,26.6831,26.6104,26.6236,14700.0
2008-05-29 12:25:00,40.28,40.33,40.25,40.3,16300.0,26.6236,26.6567,26.6038,26.6369,16300.0
2008-05-29 12:30:00,40.33,40.4,40.26,40.4,19800.0,26.6567,26.7029,26.6104,26.7029,19800.0
2008-05-29 12:35:00,40.39,40.49,40.37,40.49,17900.0,26.6963,26.7624,26.6831,26.7624,17900.0
2008-05-29 12:40:00,40.49,40.49,40.44,40.47,11500.0,26.7624,26.7624,26.7294,26.7492,11500.0
2008-05-29 12:45:00,40.47,40.47,40.44,40.44,10900.0,26.7492,26.7492,26.7294,26.7294,10900.0
2008-05-29 12:50:00,40.45,40.45,40.35,40.4,18000.0,26.736,26.736,26.6699,26.7029,18000.0
2008-05-29 12:55:00,40.39,40.4,40.36,40.38,12700.0,26.6963,26.7029,26.6765,26.6897,12700.0
2008-05-29 13:00:00,40.38,40.38,40.34,40.35,18700.0,26.6897,26.6897,26.6633,26.6699,18700.0
2008-05-29 13:05:00,40.35,40.38,40.32,40.36,14100.0,26.6699,26.6897,26.6501,26.6765,14100.0
2008-05-29 13:10:00,40.36,40.36,40.34,40.36,13900.0,26.6765,26.6765,26.6633,26.6765,13900.0
2008-05-29 13:15:00,40.35,40.36,40.34,40.36,8000.0,26.6699,26.6765,26.6633,26.6765,8000.0
2008-05-29 13:20:00,40.36,40.36,40.34,40.36,13900.0,26.6765,26.6765,26.6633,26.6765,13900.0
2008-05-29 13:25:00,40.36,40.38,40.35,40.36,8100.0,26.6765,26.6897,26.6699,26.6765,8100.0
2008-05-29 13:30:00,40.36,40.38,40.35,40.37,13000.0,26.6765,26.6897,26.6699,26.6831,13000.0
2008-05-29 13:35:00,40.37,40.44,40.36,40.41,22900.0,26.6831,26.7294,26.6765,26.7096,22900.0
2008-05-29 13:40:00,40.42,40.43,40.4,40.42,10100.0,26.7162,26.7228,26.7029,26.7162,10100.0
2008-05-29 13:45:00,40.42,40.46,40.41,40.43,21100.0,26.7162,26.7426,26.7096,26.7228,21100.0
2008-05-29 13:50:00,40.43,40.44,40.42,40.43,14500.0,26.7228,26.7294,26.7162,26.7228,14500.0
2008-05-29 13:55:00,40.43,40.44,40.43,40.44,10200.0,26.7228,26.7294,26.7228,26.7294,10200.0
2008-05-29 14:00:00,40.43,40.45,40.43,40.45,7500.0,26.7228,26.736,26.7228,26.736,7500.0
2008-05-29 14:05:00,40.45,40.45,40.39,40.43,35300.0,26.736,26.736,26.6963,26.7228,35300.0
2008-05-29 14:10:00,40.43,40.44,40.42,40.44,12400.0,26.7228,26.7294,26.7162,26.7294,12400.0
2008-05-29 14:15:00,40.44,40.48,40.44,40.48,11500.0,26.7294,26.7558,26.7294,26.7558,11500.0
2008-05-29 14:20:00,40.48,40.53,40.47,40.5,20900.0,26.7558,26.7889,26.7492,26.769,20900.0
2008-05-29 14:25:00,40.5,40.5,40.46,40.49,10700.0,26.769,26.769,26.7426,26.7624,10700.0
2008-05-29 14:30:00,40.49,40.49,40.41,40.42,15100.0,26.7624,26.7624,26.7096,26.7162,15100.0
2008-05-29 14:35:00,40.42,40.43,40.22,40.23,42400.0,26.7162,26.7228,26.584,26.5906,42400.0
2008-05-29 14:40:00,40.23,40.29,40.21,40.28,22100.0,26.5906,26.6302,26.5774,26.6236,22100.0
2008-05-29 14:45:00,40.28,40.28,40.27,40.28,9500.0,26.6236,26.6236,26.617,26.6236,9500.0
2008-05-29 14:50:00,40.28,40.37,40.28,40.31,14400.0,26.6236,26.6831,26.6236,26.6435,14400.0
2008-05-29 14:55:00,40.3,40.31,40.19,40.19,21900.0,26.6369,26.6435,26.5641,26.5641,21900.0
2008-05-29 15:00:00,40.19,40.2,40.1,40.17,39500.0,26.5641,26.5708,26.5047,26.5509,39500.0
2008-05-29 15:05:00,40.16,40.24,40.15,40.17,26600.0,26.5443,26.5972,26.5377,26.5509,26600.0
2008-05-29 15:10:00,40.17,40.18,40.11,40.12,26300.0,26.5509,26.5575,26.5113,26.5179,26300.0
2008-05-29 15:15:00,40.11,40.12,40.01,40.03,45000.0,26.5113,26.5179,26.4452,26.4584,45000.0
2008-05-29 15:20:00,40.02,40.04,39.98,40.01,64300.0,26.4518,26.465,26.4253,26.4452,64300.0
2008-05-29 15:25:00,40.02,40.07,40.02,40.04,35400.0,26.4518,26.4848,26.4518,26.465,35400.0
2008-05-29 15:30:00,40.05,40.09,40.02,40.09,40600.0,26.4716,26.498,26.4518,26.498,40600.0
2008-05-29 15:35:00,40.08,40.2,40.06,40.2,44600.0,26.4914,26.5708,26.4782,26.5708,44600.0
2008-05-29 15:40:00,40.19,40.24,40.16,40.24,49600.0,26.5641,26.5972,26.5443,26.5972,49600.0
2008-05-29 15:45:00,40.23,40.32,40.23,40.32,56400.0,26.5906,26.6501,26.5906,26.6501,56400.0
2008-05-29 15:50:00,40.31,40.34,40.26,40.27,75300.0,26.6435,26.6633,26.6104,26.617,75300.0
2008-05-29 15:55:00,40.27,40.27,40.2,40.2,69600.0,26.617,26.617,26.5708,26.5708,69600.0
2008-05-30 09:30:00,40.27,40.27,39.4,39.49,77000.0,26.617,26.617,26.042,26.1015,77000.0
2008-05-30 09:35:00,39.49,39.91,39.49,39.89,40400.0,26.1015,26.3791,26.1015,26.3659,40400.0
2008-05-30 09:40:00,39.9,39.93,39.81,39.83,48300.0,26.3725,26.3923,26.313,26.3262,48300.0
2008-05-30 09:45:00,39.83,39.9,39.81,39.89,21000.0,26.3262,26.3725,26.313,26.3659,21000.0
2008-05-30 09:50:00,39.9,39.9,39.72,39.73,23500.0,26.3725,26.3725,26.2535,26.2601,23500.0
2008-05-30 09:55:00,39.73,39.85,39.67,39.71,23500.0,26.2601,26.3394,26.2204,26.2469,23500.0
2008-05-30 10:00:00,39.7,39.75,39.58,39.58,44000.0,26.2403,26.2733,26.161,26.161,44000.0
2008-05-30 10:05:00,39.59,39.59,39.22,39.22,137700.0,26.1676,26.1676,25.923,25.923,137700.0
2008-05-30 10:10:00,39.25,39.51,39.21,39.48,95100.0,25.9428,26.1147,25.9164,26.0949,95100.0
2008-05-30 10:15:00,39.49,39.5,39.31,39.34,122800.0,26.1015,26.1081,25.9825,26.0023,122800.0
2008-05-30 10:20:00,39.34,39.36,39.22,39.26,52100.0,26.0023,26.0155,25.923,25.9494,52100.0
2008-05-30 10:25:00,39.27,39.28,39.07,39.19,87900.0,25.9561,25.9627,25.8239,25.9032,87900.0
2008-05-30 10:30:00,39.19,39.25,39.12,39.14,19900.0,25.9032,25.9428,25.8569,25.8701,19900.0
2008-05-30 10:35:00,39.13,39.19,39.11,39.19,28400.0,25.8635,25.9032,25.8503,25.9032,28400.0
2008-05-30 10:40:00,39.2,39.31,39.2,39.28,41200.0,25.9098,25.9825,25.9098,25.9627,41200.0
2008-05-30 10:45:00,39.28,39.38,39.27,39.33,76100.0,25.9627,26.0288,25.9561,25.9957,76100.0
2008-05-30 10:50:00,39.32,39.33,39.15,39.17,16500.0,25.9891,25.9957,25.8767,25.89,16500.0
2008-05-30 10:55:00,39.17,39.22,39.17,39.2,15800.0,25.89,25.923,25.89,25.9098,15800.0
2008-05-30 11:00:00,39.21,39.3,39.2,39.25,29200.0,25.9164,25.9759,25.9098,25.9428,29200.0
2008-05-30 11:05:00,39.25,39.3,39.2,39.2,29800.0,25.9428,25.9759,25.9098,25.9098,29800.0
2008-05-30 11:10:00,39.21,39.21,39.16,39.17,16800.0,25.9164,25.9164,25.8834,25.89,16800.0
2008-05-30 11:15:00,39.16,39.18,39.16,39.17,11200.0,25.8834,25.8966,25.8834,25.89,11200.0
2008-05-30 11:20:00,39.16,39.18,39.14,39.16,20600.0,25.8834,25.8966,25.8701,25.8834,20600.0
2008-05-30 11:25:00,39.17,39.17,39.13,39.13,17500.0,25.89,25.89,25.8635,25.8635,17500.0
2008-05-30 11:30:00,39.13,39.16,39.12,39.16,24000.0,25.8635,25.8834,25.8569,25.8834,24000.0
2008-05-30 11:35:00,39.15,39.17,39.13,39.15,12900.0,25.8767,25.89,25.8635,25.8767,12900.0
2008-05-30 11:40:00,39.16,39.24,39.15,39.24,15700.0,25.8834,25.9362,25.8767,25.9362,15700.0
2008-05-30 11:45:00,39.23,39.23,39.15,39.16,10900.0,25.9296,25.9296,25.8767,25.8834,10900.0
2008-05-30 11:50:00,39.15,39.17,39.12,39.15,15300.0,25.8767,25.89,25.8569,25.8767,15300.0
2008-05-30 11:55:00,39.14,39.18,39.14,39.16,12500.0,25.8701,25.8966,25.8701,25.8834,12500.0
2008-05-30 12:00:00,39.19,39.19,39.16,39.17,13300.0,25.9032,25.9032,25.8834,25.89,13300.0
2008-05-30 12:05:00,39.16,39.18,39.15,39.16,15700.0,25.8834,25.8966,25.8767,25.8834,15700.0
2008-05-30 12:10:00,39.16,39.21,39.16,39.21,12400.0,25.8834,25.9164,25.8834,25.9164,12400.0
2008-05-30 12:15:00,39.21,39.22,39.2,39.21,12600.0,25.9164,25.923,25.9098,25.9164,12600.0
2008-05-30 12:20:00,39.22,39.24,39.21,39.23,8200.0,25.923,25.9362,25.9164,25.9296,8200.0
2008-05-30 12:25:00,39.22,39.23,39.22,39.23,9800.0,25.923,25.9296,25.923,25.9296,9800.0
2008-05-30 12:30:00,39.24,39.26,39.23,39.25,51800.0,25.9362,25.9494,25.9296,25.9428,51800.0
2008-05-30 12:35:00,39.25,39.28,39.24,39.27,9400.0,25.9428,25.9627,25.9362,25.9561,9400.0
2008-05-30 12:40:00,39.28,39.28,39.24,39.26,8300.0,25.9627,25.9627,25.9362,25.9494,8300.0
2008-05-30 12:45:00,39.26,39.3,39.25,39.27,20800.0,25.9494,25.9759,25.9428,25.9561,20800.0
2008-05-30 12:50:00,39.28,39.38,39.27,39.36,62500.0,25.9627,26.0288,25.9561,26.0155,62500.0
2008-05-30 12:55:00,39.35,39.41,39.35,39.4,12600.0,26.0089,26.0486,26.0089,26.042,12600.0
2008-05-30 13:00:00,39.39,39.43,39.37,39.43,27500.0,26.0354,26.0618,26.0222,26.0618,27500.0
2008-05-30 13:05:00,39.43,39.44,39.41,39.43,19100.0,26.0618,26.0684,26.0486,26.0618,19100.0
2008-05-30 13:10:00,39.43,39.47,39.43,39.47,33300.0,26.0618,26.0883,26.0618,26.0883,33300.0
2008-05-30 13:15:00,39.47,39.48,39.46,39.47,14600.0,26.0883,26.0949,26.0816,26.0883,14600.0
2008-05-30 13:20:00,39.47,39.5,39.47,39.49,19500.0,26.0883,26.1081,26.0883,26.1015,19500.0
2008-05-30 13:25:00,39.5,39.61,39.49,39.58,35800.0,26.1081,26.1808,26.1015,26.161,35800.0
2008-05-30 13:30:00,39.58,39.61,39.57,39.6,11600.0,26.161,26.1808,26.1543,26.1742,11600.0
2008-05-30 13:35:00,39.6,39.64,39.59,39.62,20700.0,26.1742,26.2006,26.1676,26.1874,20700.0
2008-05-30 13:40:00,39.63,39.68,39.62,39.67,20600.0,26.194,26.2271,26.1874,26.2204,20600.0
2008-05-30 13:45:00,39.67,39.7,39.65,39.66,19000.0,26.2204,26.2403,26.2072,26.2138,19000.0
2008-05-30 13:50:00,39.67,39.74,39.66,39.73,59500.0,26.2204,26.2667,26.2138,26.2601,59500.0
2008-05-30 13:55:00,39.74,39.79,39.73,39.78,30800.0,26.2667,26.2998,26.2601,26.2932,30800.0
2008-05-30 14:00:00,39.77,39.78,39.7,39.71,35600.0,26.2865,26.2932,26.2403,26.2469,35600.0
2008-05-30 14:05:00,39.71,39.73,39.7,39.73,11600.0,26.2469,26.2601,26.2403,26.2601,11600.0
2008-05-30 14:10:00,39.72,39.72,39.71,39.71,5300.0,26.2535,26.2535,26.2469,26.2469,5300.0
2008-05-30 14:15:00,39.72,39.73,39.71,39.72,10900.0,26.2535,26.2601,26.2469,26.2535,10900.0
2008-05-30 14:20:00,39.73,39.73,39.7,39.72,16100.0,26.2601,26.2601,26.2403,26.2535,16100.0
2008-05-30 14:25:00,39.71,39.79,39.71,39.78,29800.0,26.2469,26.2998,26.2469,26.2932,29800.0
2008-05-30 14:30:00,39.78,39.79,39.73,39.73,29700.0,26.2932,26.2998,26.2601,26.2601,29700.0
2008-05-30 14:35:00,39.73,39.78,39.73,39.76,23200.0,26.2601,26.2932,26.2601,26.2799,23200.0
2008-05-30 14:40:00,39.76,39.77,39.72,39.73,146900.0,26.2799,26.2865,26.2535,26.2601,146900.0
2008-05-30 14:45:00,39.74,39.74,39.57,39.57,91800.0,26.2667,26.2667,26.1543,26.1543,91800.0
2008-05-30 14:50:00,39.57,39.57,39.53,39.57,36400.0,26.1543,26.1543,26.1279,26.1543,36400.0
2008-05-30 14:55:00,39.56,39.61,39.56,39.58,23600.0,26.1477,26.1808,26.1477,26.161,23600.0
2008-05-30 15:00:00,39.59,39.61,39.57,39.6,28100.0,26.1676,26.1808,26.1543,26.1742,28100.0
2008-05-30 15:05:00,39.61,39.61,39.52,39.53,25700.0,26.1808,26.1808,26.1213,26.1279,25700.0
2008-05-30 15:10:00,39.53,39.53,39.47,39.49,48800.0,26.1279,26.1279,26.0883,26.1015,48800.0
2008-05-30 15:15:00,39.49,39.49,39.3,39.31,137500.0,26.1015,26.1015,25.9759,25.9825,137500.0
2008-05-30 15:20:00,39.31,39.33,39.23,39.23,76700.0,25.9825,25.9957,25.9296,25.9296,76700.0
2008-05-30 15:25:00,39.23,39.27,39.19,39.24,174800.0,25.9296,25.9561,25.9032,25.9362,174800.0
2008-05-30 15:30:00,39.23,39.3,39.2,39.2,74200.0,25.9296,25.9759,25.9098,25.9098,74200.0
2008-05-30 15:35:00,39.2,39.26,39.17,39.25,60200.0,25.9098,25.9494,25.89,25.9428,60200.0
2008-05-30 15:40:00,39.25,39.26,39.17,39.17,72600.0,25.9428,25.9494,25.89,25.89,72600.0
2008-05-30 15:45:00,39.18,39.23,39.16,39.21,85100.0,25.8966,25.9296,25.8834,25.9164,85100.0
2008-05-30 15:50:00,39.21,39.29,39.2,39.27,100000.0,25.9164,25.9693,25.9098,25.9561,100000.0
2008-05-30 15:55:00,39.27,39.27,39.17,39.21,135500.0,25.9561,25.9561,25.89,25.9164,135500.0
2008-06-02 09:30:00,39.01,39.01,38.7,38.78,52600.0,25.7842,25.7842,25.5793,25.6322,52600.0
2008-06-02 09:35:00,38.82,38.93,38.52,38.56,62600.0,25.6586,25.7313,25.4603,25.4868,62600.0
2008-06-02 09:40:00,38.57,38.74,38.41,38.69,135400.0,25.4934,25.6057,25.3876,25.5727,135400.0
2008-06-02 09:45:00,38.69,38.98,38.65,38.85,64600.0,25.5727,25.7644,25.5463,25.6785,64600.0
2008-06-02 09:50:00,38.85,38.85,38.76,38.76,92600.0,25.6785,25.6785,25.619,25.619,92600.0
2008-06-02 09:55:00,38.76,38.81,38.72,38.75,32500.0,25.619,25.652,25.5925,25.6124,32500.0
2008-06-02 10:00:00,38.75,38.8,38.74,38.78,57400.0,25.6124,25.6454,25.6057,25.6322,57400.0
2008-06-02 10:05:00,38.77,38.78,38.67,38.68,31300.0,25.6256,25.6322,25.5595,25.5661,31300.0
2008-06-02 10:10:00,38.69,38.72,38.65,38.69,26100.0,25.5727,25.5925,25.5463,25.5727,26100.0
2008-06-02 10:15:00,38.69,38.71,38.66,38.69,24300.0,25.5727,25.5859,25.5529,25.5727,24300.0
2008-06-02 10:20:00,38.69,38.75,38.64,38.65,42500.0,25.5727,25.6124,25.5397,25.5463,42500.0
2008-06-02 10:25:00,38.64,38.65,38.57,38.65,35400.0,25.5397,25.5463,25.4934,25.5463,35400.0
2008-06-02 10:30:00,38.64,38.65,38.6,38.65,40400.0,25.5397,25.5463,25.5132,25.5463,40400.0
2008-06-02 10:35:00,38.64,38.76,38.64,38.75,22700.0,25.5397,25.619,25.5397,25.6124,22700.0
2008-06-02 10:40:00,38.75,38.82,38.74,38.8,26000.0,25.6124,25.6586,25.6057,25.6454,26000.0
2008-06-02 10:45:00,38.8,38.97,38.78,38.96,31800.0,25.6454,25.7578,25.6322,25.7512,31800.0
2008-06-02 10:50:00,38.98,38.98,38.92,38.96,33500.0,25.7644,25.7644,25.7247,25.7512,33500.0
2008-06-02 10:55:00,38.96,38.97,38.89,38.89,37200.0,25.7512,25.7578,25.7049,25.7049,37200.0
2008-06-02 11:00:00,38.89,38.94,38.87,38.88,17800.0,25.7049,25.7379,25.6917,25.6983,17800.0
2008-06-02 11:05:00,38.87,38.92,38.86,38.91,8600.0,25.6917,25.7247,25.6851,25.7181,8600.0
2008-06-02 11:10:00,38.93,38.94,38.91,38.92,12500.0,25.7313,25.7379,25.7181,25.7247,12500.0
2008-06-02 11:15:00,38.92,38.93,38.85,38.87,14100.0,25.7247,25.7313,25.6785,25.6917,14100.0
2008-06-02 11:20:00,38.86,38.89,38.84,38.89,11700.0,25.6851,25.7049,25.6718,25.7049,11700.0
2008-06-02 11:25:00,38.89,38.9,38.86,38.87,21200.0,25.7049,25.7115,25.6851,25.6917,21200.0
2008-06-02 11:30:00,38.86,38.96,38.85,38.94,20800.0,25.6851,25.7512,25.6785,25.7379,20800.0
2008-06-02 11:35:00,38.94,38.95,38.85,38.87,26400.0,25.7379,25.7446,25.6785,25.6917,26400.0
2008-06-02 11:40:00,38.86,38.9,38.84,38.9,16300.0,25.6851,25.7115,25.6718,25.7115,16300.0
2008-06-02 11:45:00,38.9,38.91,38.88,38.9,8400.0,25.7115,25.7181,25.6983,25.7115,8400.0
2008-06-02 11:50:00,38.89,38.91,38.89,38.89,8600.0,25.7049,25.7181,25.7049,25.7049,8600.0
2008-06-02 11:55:00,38.89,38.91,38.85,38.86,12500.0,25.7049,25.7181,25.6785,25.6851,12500.0
2008-06-02 12:00:00,38.86,38.9,38.82,38.89,24400.0,25.6851,25.7115,25.6586,25.7049,24400.0
2008-06-02 12:05:00,38.89,39.05,38.89,39.0,35300.0,25.7049,25.8106,25.7049,25.7776,35300.0
2008-06-02 12:10:00,38.98,39.03,38.95,38.95,22900.0,25.7644,25.7974,25.7446,25.7446,22900.0
2008-06-02 12:15:00,38.94,38.99,38.93,38.96,22500.0,25.7379,25.771,25.7313,25.7512,22500.0
2008-06-02 12:20:00,38.95,39.0,38.95,38.98,9200.0,25.7446,25.7776,25.7446,25.7644,9200.0
2008-06-02 12:25:00,38.97,38.98,38.95,38.96,15300.0,25.7578,25.7644,25.7446,25.7512,15300.0
2008-06-02 12:30:00,38.97,38.98,38.95,38.96,28400.0,25.7578,25.7644,25.7446,25.7512,28400.0
2008-06-02 12:35:00,38.95,38.95,38.86,38.89,26800.0,25.7446,25.7446,25.6851,25.7049,26800.0
2008-06-02 12:40:00,38.89,38.89,38.85,38.87,14600.0,25.7049,25.7049,25.6785,25.6917,14600.0
2008-06-02 12:45:00,38.87,38.9,38.84,38.84,10600.0,25.6917,25.7115,25.6718,25.6718,10600.0
2008-06-02 12:50:00,38.86,38.9,38.85,38.89,9500.0,25.6851,25.7115,25.6785,25.7049,9500.0
2008-06-02 12:55:00,38.89,38.89,38.84,38.84,10000.0,25.7049,25.7049,25.6718,25.6718,10000.0
2008-06-02 13:00:00,38.85,38.95,38.85,38.95,9700.0,25.6785,25.7446,25.6785,25.7446,9700.0
2008-06-02 13:05:00,38.95,38.95,38.88,38.9,8500.0,25.7446,25.7446,25.6983,25.7115,8500.0
2008-06-02 13:10:00,38.9,39.0,38.9,39.0,14600.0,25.7115,25.7776,25.7115,25.7776,14600.0
2008-06-02 13:15:00,39.0,39.01,39.0,39.0,15600.0,25.7776,25.7842,25.7776,25.7776,15600.0
2008-06-02 13:20:00,39.0,39.02,38.99,39.0,13400.0,25.7776,25.7908,25.771,25.7776,13400.0
2008-06-02 13:25:00,39.0,39.02,39.0,39.01,9500.0,25.7776,25.7908,25.7776,25.7842,9500.0
2008-06-02 13:30:00,39.01,39.01,38.97,38.99,21900.0,25.7842,25.7842,25.7578,25.771,21900.0
2008-06-02 13:35:00,38.99,39.0,38.94,38.94,23500.0,25.771,25.7776,25.7379,25.7379,23500.0
2008-06-02 13:40:00,38.93,38.94,38.91,38.91,9500.0,25.7313,25.7379,25.7181,25.7181,9500.0
2008-06-02 13:45:00,38.9,38.91,38.85,38.86,11900.0,25.7115,25.7181,25.6785,25.6851,11900.0
2008-06-02 13:50:00,38.86,38.96,38.86,38.93,12800.0,25.6851,25.7512,25.6851,25.7313,12800.0
2008-06-02 13:55:00,38.95,38.95,38.93,38.95,4900.0,25.7446,25.7446,25.7313,25.7446,4900.0
2008-06-02 14:00:00,38.95,38.97,38.94,38.95,11200.0,25.7446,25.7578,25.7379,25.7446,11200.0
2008-06-02 14:05:00,38.95,39.01,38.95,39.01,17800.0,25.7446,25.7842,25.7446,25.7842,17800.0
2008-06-02 14:10:00,39.01,39.01,38.97,39.0,10900.0,25.7842,25.7842,25.7578,25.7776,10900.0
2008-06-02 14:15:00,38.99,38.99,38.97,38.97,5300.0,25.771,25.771,25.7578,25.7578,5300.0
2008-06-02 14:20:00,38.97,38.99,38.96,38.97,11500.0,25.7578,25.771,25.7512,25.7578,11500.0
2008-06-02 14:25:00,38.98,38.99,38.94,38.95,20400.0,25.7644,25.771,25.7379,25.7446,20400.0
2008-06-02 14:30:00,38.95,38.95,38.84,38.87,22300.0,25.7446,25.7446,25.6718,25.6917,22300.0
2008-06-02 14:35:00,38.87,38.88,38.82,38.83,20700.0,25.6917,25.6983,25.6586,25.6652,20700.0
2008-06-02 14:40:00,38.83,38.85,38.8,38.81,10600.0,25.6652,25.6785,25.6454,25.652,10600.0
2008-06-02 14:45:00,38.81,38.87,38.81,38.85,15700.0,25.652,25.6917,25.652,25.6785,15700.0
2008-06-02 14:50:00,38.85,38.85,38.81,38.84,20700.0,25.6785,25.6785,25.652,25.6718,20700.0
2008-06-02 14:55:00,38.84,38.85,38.81,38.82,23800.0,25.6718,25.6785,25.652,25.6586,23800.0
2008-06-02 15:00:00,38.81,38.91,38.81,38.88,27600.0,25.652,25.7181,25.652,25.6983,27600.0
2008-06-02 15:05:00,38.88,38.9,38.87,38.89,7400.0,25.6983,25.7115,25.6917,25.7049,7400.0
2008-06-02 15:10:00,38.89,38.92,38.88,38.89,16200.0,25.7049,25.7247,25.6983,25.7049,16200.0
2008-06-02 15:15:00,38.89,38.92,38.86,38.87,10300.0,25.7049,25.7247,25.6851,25.6917,10300.0
2008-06-02 15:20:00,38.87,38.9,38.84,38.85,30900.0,25.6917,25.7115,25.6718,25.6785,30900.0
2008-06-02 15:25:00,38.86,38.96,38.84,38.95,35000.0,25.6851,25.7512,25.6718,25.7446,35000.0
2008-06-02 15:30:00,38.95,39.02,38.95,38.99,26200.0,25.7446,25.7908,25.7446,25.771,26200.0
2008-06-02 15:35:00,39.0,39.02,38.99,39.0,25000.0,25.7776,25.7908,25.771,25.7776,25000.0
2008-06-02 15:40:00,38.99,39.0,38.91,38.92,47500.0,25.771,25.7776,25.7181,25.7247,47500.0
2008-06-02 15:45:00,38.92,38.96,38.9,38.91,69800.0,25.7247,25.7512,25.7115,25.7181,69800.0
2008-06-02 15:50:00,38.91,38.94,38.9,38.94,42600.0,25.7181,25.7379,25.7115,25.7379,42600.0
2008-06-02 15:55:00,38.93,38.96,38.89,38.95,115200.0,25.7313,25.7512,25.7049,25.7446,115200.0
2008-06-03 09:30:00,38.38,38.41,38.3,38.37,46900.0,25.3678,25.3876,25.3149,25.3612,46900.0
2008-06-03 09:35:00,38.37,38.49,38.36,38.41,34900.0,25.3612,25.4405,25.3546,25.3876,34900.0
2008-06-03 09:40:00,38.42,38.47,38.36,38.36,32800.0,25.3942,25.4273,25.3546,25.3546,32800.0
2008-06-03 09:45:00,38.37,38.54,38.37,38.54,44700.0,25.3612,25.4736,25.3612,25.4736,44700.0
2008-06-03 09:50:00,38.54,38.55,38.49,38.54,21000.0,25.4736,25.4802,25.4405,25.4736,21000.0
2008-06-03 09:55:00,38.54,38.65,38.53,38.59,38500.0,25.4736,25.5463,25.4669,25.5066,38500.0
2008-06-03 10:00:00,38.6,38.65,38.6,38.64,19300.0,25.5132,25.5463,25.5132,25.5397,19300.0
2008-06-03 10:05:00,38.64,38.81,38.62,38.8,23900.0,25.5397,25.652,25.5264,25.6454,23900.0
2008-06-03 10:10:00,38.79,38.83,38.73,38.82,28300.0,25.6388,25.6652,25.5991,25.6586,28300.0
2008-06-03 10:15:00,38.82,38.82,38.71,38.75,23100.0,25.6586,25.6586,25.5859,25.6124,23100.0
2008-06-03 10:20:00,38.74,38.81,38.67,38.7,24900.0,25.6057,25.652,25.5595,25.5793,24900.0
2008-06-03 10:25:00,38.7,38.7,38.57,38.6,19900.0,25.5793,25.5793,25.4934,25.5132,19900.0
2008-06-03 10:30:00,38.58,38.6,38.57,38.58,7500.0,25.5,25.5132,25.4934,25.5,7500.0
2008-06-03 10:35:00,38.58,38.59,38.56,38.56,17700.0,25.5,25.5066,25.4868,25.4868,17700.0
2008-06-03 10:40:00,38.56,38.59,38.51,38.55,23700.0,25.4868,25.5066,25.4537,25.4802,23700.0
2008-06-03 10:45:00,38.54,38.55,38.49,38.52,19900.0,25.4736,25.4802,25.4405,25.4603,19900.0
2008-06-03 10:50:00,38.53,38.61,38.27,38.59,249700.0,25.4669,25.5198,25.2951,25.5066,249700.0
2008-06-03 10:55:00,38.6,38.77,38.55,38.74,59800.0,25.5132,25.6256,25.4802,25.6057,59800.0
2008-06-03 11:00:00,38.72,38.72,38.66,38.66,9000.0,25.5925,25.5925,25.5529,25.5529,9000.0
2008-06-03 11:05:00,38.67,38.7,38.64,38.66,22000.0,25.5595,25.5793,25.5397,25.5529,22000.0
2008-06-03 11:10:00,38.66,38.71,38.66,38.7,14100.0,25.5529,25.5859,25.5529,25.5793,14100.0
2008-06-03 11:15:00,38.71,38.78,38.69,38.75,12900.0,25.5859,25.6322,25.5727,25.6124,12900.0
2008-06-03 11:20:00,38.74,38.75,38.69,38.71,11700.0,25.6057,25.6124,25.5727,25.5859,11700.0
2008-06-03 11:25:00,38.7,38.7,38.67,38.67,8200.0,25.5793,25.5793,25.5595,25.5595,8200.0
2008-06-03 11:30:00,38.67,38.73,38.67,38.71,18800.0,25.5595,25.5991,25.5595,25.5859,18800.0
2008-06-03 11:35:00,38.71,38.72,38.68,38.69,7200.0,25.5859,25.5925,25.5661,25.5727,7200.0
2008-06-03 11:40:00,38.68,38.73,38.68,38.73,7600.0,25.5661,25.5991,25.5661,25.5991,7600.0
2008-06-03 11:45:00,38.73,38.73,38.67,38.68,13900.0,25.5991,25.5991,25.5595,25.5661,13900.0
2008-06-03 11:50:00,38.67,38.69,38.64,38.69,11700.0,25.5595,25.5727,25.5397,25.5727,11700.0
2008-06-03 11:55:00,38.69,38.69,38.66,38.66,7400.0,25.5727,25.5727,25.5529,25.5529,7400.0
2008-06-03 12:00:00,38.66,38.67,38.59,38.59,12100.0,25.5529,25.5595,25.5066,25.5066,12100.0
2008-06-03 12:05:00,38.61,38.62,38.55,38.58,12300.0,25.5198,25.5264,25.4802,25.5,12300.0
2008-06-03 12:10:00,38.59,38.61,38.57,38.57,6000.0,25.5066,25.5198,25.4934,25.4934,6000.0
2008-06-03 12:15:00,38.58,38.59,38.56,38.57,8500.0,25.5,25.5066,25.4868,25.4934,8500.0
2008-06-03 12:20:00,38.57,38.57,38.51,38.53,8400.0,25.4934,25.4934,25.4537,25.4669,8400.0
2008-06-03 12:25:00,38.52,38.53,38.47,38.48,10400.0,25.4603,25.4669,25.4273,25.4339,10400.0
2008-06-03 12:30:00,38.48,38.49,38.46,38.49,9900.0,25.4339,25.4405,25.4207,25.4405,9900.0
2008-06-03 12:35:00,38.49,38.49,38.47,38.48,5500.0,25.4405,25.4405,25.4273,25.4339,5500.0
2008-06-03 12:40:00,38.47,38.49,38.43,38.48,29300.0,25.4273,25.4405,25.4008,25.4339,29300.0
2008-06-03 12:45:00,38.49,38.5,38.45,38.45,12700.0,25.4405,25.4471,25.4141,25.4141,12700.0
2008-06-03 12:50:00,38.45,38.49,38.45,38.47,11200.0,25.4141,25.4405,25.4141,25.4273,11200.0
2008-06-03 12:55:00,38.47,38.48,38.45,38.47,8800.0,25.4273,25.4339,25.4141,25.4273,8800.0
2008-06-03 13:00:00,38.45,38.46,38.44,38.44,11000.0,25.4141,25.4207,25.4075,25.4075,11000.0
2008-06-03 13:05:00,38.43,38.43,38.4,38.41,14600.0,25.4008,25.4008,25.381,25.3876,14600.0
2008-06-03 13:10:00,38.4,38.46,38.4,38.43,15700.0,25.381,25.4207,25.381,25.4008,15700.0
2008-06-03 13:15:00,38.43,38.48,38.42,38.48,10900.0,25.4008,25.4339,25.3942,25.4339,10900.0
2008-06-03 13:20:00,38.48,38.48,38.42,38.43,12200.0,25.4339,25.4339,25.3942,25.4008,12200.0
2008-06-03 13:25:00,38.44,38.44,38.38,38.39,18600.0,25.4075,25.4075,25.3678,25.3744,18600.0
2008-06-03 13:30:00,38.39,38.4,38.31,38.33,22300.0,25.3744,25.381,25.3215,25.3348,22300.0
2008-06-03 13:35:00,38.33,38.36,38.32,38.33,15400.0,25.3348,25.3546,25.3281,25.3348,15400.0
2008-06-03 13:40:00,38.33,38.34,38.32,38.34,6300.0,25.3348,25.3414,25.3281,25.3414,6300.0
2008-06-03 13:45:00,38.34,38.34,38.29,38.31,20600.0,25.3414,25.3414,25.3083,25.3215,20600.0
2008-06-03 13:50:00,38.32,38.33,38.22,38.3,58900.0,25.3281,25.3348,25.262,25.3149,58900.0
2008-06-03 13:55:00,38.3,38.32,38.27,38.29,30400.0,25.3149,25.3281,25.2951,25.3083,30400.0
2008-06-03 14:00:00,38.29,38.29,38.24,38.26,15500.0,25.3083,25.3083,25.2753,25.2885,15500.0
2008-06-03 14:05:00,38.26,38.31,38.2,38.31,26100.0,25.2885,25.3215,25.2488,25.3215,26100.0
2008-06-03 14:10:00,38.3,38.32,38.27,38.32,11900.0,25.3149,25.3281,25.2951,25.3281,11900.0
2008-06-03 14:15:00,38.3,38.34,38.29,38.3,18800.0,25.3149,25.3414,25.3083,25.3149,18800.0
2008-06-03 14:20:00,38.31,38.33,38.27,38.31,29200.0,25.3215,25.3348,25.2951,25.3215,29200.0
2008-06-03 14:25:00,38.3,38.33,38.28,38.31,22400.0,25.3149,25.3348,25.3017,25.3215,22400.0
2008-06-03 14:30:00,38.31,38.38,38.29,38.34,30400.0,25.3215,25.3678,25.3083,25.3414,30400.0
2008-06-03 14:35:00,38.34,38.42,38.34,38.41,28200.0,25.3414,25.3942,25.3414,25.3876,28200.0
2008-06-03 14:40:00,38.41,38.41,38.37,38.4,15900.0,25.3876,25.3876,25.3612,25.381,15900.0
2008-06-03 14:45:00,38.41,38.41,38.39,38.41,11500.0,25.3876,25.3876,25.3744,25.3876,11500.0
2008-06-03 14:50:00,38.41,38.41,38.38,38.39,17700.0,25.3876,25.3876,25.3678,25.3744,17700.0
2008-06-03 14:55:00,38.38,38.39,38.38,38.39,7300.0,25.3678,25.3744,25.3678,25.3744,7300.0
2008-06-03 15:00:00,38.39,38.44,38.35,38.4,67700.0,25.3744,25.4075,25.348,25.381,67700.0
2008-06-03 15:05:00,38.41,38.48,38.36,38.48,54700.0,25.3876,25.4339,25.3546,25.4339,54700.0
2008-06-03 15:10:00,38.47,38.5,38.43,38.44,33300.0,25.4273,25.4471,25.4008,25.4075,33300.0
2008-06-03 15:15:00,38.46,38.48,38.4,38.4,19400.0,25.4207,25.4339,25.381,25.381,19400.0
2008-06-03 15:20:00,38.39,38.41,38.34,38.4,36300.0,25.3744,25.3876,25.3414,25.381,36300.0
2008-06-03 15:25:00,38.4,38.42,38.33,38.39,37500.0,25.381,25.3942,25.3348,25.3744,37500.0
2008-06-03 15:30:00,38.38,38.43,38.35,38.41,33400.0,25.3678,25.4008,25.348,25.3876,33400.0
2008-06-03 15:35:00,38.41,38.45,38.38,38.44,37100.0,25.3876,25.4141,25.3678,25.4075,37100.0
2008-06-03 15:40:00,38.44,38.45,38.36,38.37,42400.0,25.4075,25.4141,25.3546,25.3612,42400.0
2008-06-03 15:45:00,38.39,38.4,38.36,38.36,28100.0,25.3744,25.381,25.3546,25.3546,28100.0
2008-06-03 15:50:00,38.36,38.41,38.33,38.4,43700.0,25.3546,25.3876,25.3348,25.381,43700.0
2008-06-03 15:55:00,38.4,38.43,38.37,38.37,53000.0,25.381,25.4008,25.3612,25.3612,53000.0
2008-06-04 09:30:00,38.39,38.59,38.22,38.56,22400.0,25.3744,25.5066,25.262,25.4868,22400.0
2008-06-04 09:35:00,38.56,38.57,38.22,38.28,12600.0,25.4868,25.4934,25.262,25.3017,12600.0
2008-06-04 09:40:00,38.32,38.7,38.32,38.68,16900.0,25.3281,25.5793,25.3281,25.5661,16900.0
2008-06-04 09:45:00,38.68,38.69,38.62,38.64,24800.0,25.5661,25.5727,25.5264,25.5397,24800.0
2008-06-04 09:50:00,38.65,38.66,38.43,38.51,16700.0,25.5463,25.5529,25.4008,25.4537,16700.0
2008-06-04 09:55:00,38.51,38.6,38.5,38.52,9200.0,25.4537,25.5132,25.4471,25.4603,9200.0
2008-06-04 10:00:00,38.53,38.64,38.53,38.57,50600.0,25.4669,25.5397,25.4669,25.4934,50600.0
2008-06-04 10:05:00,38.57,38.66,38.52,38.58,22500.0,25.4934,25.5529,25.4603,25.5,22500.0
2008-06-04 10:10:00,38.58,38.6,38.56,38.58,15800.0,25.5,25.5132,25.4868,25.5,15800.0
2008-06-04 10:15:00,38.6,38.63,38.57,38.61,12300.0,25.5132,25.533,25.4934,25.5198,12300.0
2008-06-04 10:20:00,38.61,38.69,38.58,38.69,11800.0,25.5198,25.5727,25.5,25.5727,11800.0
2008-06-04 10:25:00,38.7,38.78,38.65,38.68,37300.0,25.5793,25.6322,25.5463,25.5661,37300.0
2008-06-04 10:30:00,38.69,38.74,38.61,38.62,12200.0,25.5727,25.6057,25.5198,25.5264,12200.0
2008-06-04 10:35:00,38.61,38.72,38.57,38.61,31200.0,25.5198,25.5925,25.4934,25.5198,31200.0
2008-06-04 10:40:00,38.61,38.72,38.6,38.69,19700.0,25.5198,25.5925,25.5132,25.5727,19700.0
2008-06-04 10:45:00,38.7,38.72,38.64,38.68,8900.0,25.5793,25.5925,25.5397,25.5661,8900.0
2008-06-04 10:50:00,38.67,38.68,38.63,38.63,13900.0,25.5595,25.5661,25.533,25.533,13900.0
2008-06-04 10:55:00,38.63,38.64,38.61,38.61,9000.0,25.533,25.5397,25.5198,25.5198,9000.0
2008-06-04 11:00:00,38.62,38.63,38.59,38.62,6400.0,25.5264,25.533,25.5066,25.5264,6400.0
2008-06-04 11:05:00,38.63,38.69,38.59,38.69,18500.0,25.533,25.5727,25.5066,25.5727,18500.0
2008-06-04 11:10:00,38.69,38.73,38.67,38.72,6900.0,25.5727,25.5991,25.5595,25.5925,6900.0
2008-06-04 11:15:00,38.71,38.72,38.7,38.71,4600.0,25.5859,25.5925,25.5793,25.5859,4600.0
2008-06-04 11:20:00,38.71,38.75,38.7,38.75,8300.0,25.5859,25.6124,25.5793,25.6124,8300.0
2008-06-04 11:25:00,38.74,38.75,38.73,38.73,5500.0,25.6057,25.6124,25.5991,25.5991,5500.0
2008-06-04 11:30:00,38.74,38.74,38.7,38.71,8200.0,25.6057,25.6057,25.5793,25.5859,8200.0
2008-06-04 11:35:00,38.71,38.74,38.69,38.73,6400.0,25.5859,25.6057,25.5727,25.5991,6400.0
2008-06-04 11:40:00,38.73,38.74,38.72,38.73,4500.0,25.5991,25.6057,25.5925,25.5991,4500.0
2008-06-04 11:45:00,38.72,38.73,38.68,38.7,13000.0,25.5925,25.5991,25.5661,25.5793,13000.0
2008-06-04 11:50:00,38.69,38.72,38.69,38.7,10200.0,25.5727,25.5925,25.5727,25.5793,10200.0
2008-06-04 11:55:00,38.71,38.76,38.68,38.68,21400.0,25.5859,25.619,25.5661,25.5661,21400.0
2008-06-04 12:00:00,38.68,38.69,38.59,38.6,16000.0,25.5661,25.5727,25.5066,25.5132,16000.0
2008-06-04 12:05:00,38.61,38.61,38.57,38.6,10600.0,25.5198,25.5198,25.4934,25.5132,10600.0
2008-06-04 12:10:00,38.6,38.69,38.6,38.69,15800.0,25.5132,25.5727,25.5132,25.5727,15800.0
2008-06-04 12:15:00,38.69,38.71,38.67,38.71,17000.0,25.5727,25.5859,25.5595,25.5859,17000.0
2008-06-04 12:20:00,38.71,38.74,38.71,38.73,8700.0,25.5859,25.6057,25.5859,25.5991,8700.0
2008-06-04 12:25:00,38.72,38.74,38.71,38.72,7300.0,25.5925,25.6057,25.5859,25.5925,7300.0
2008-06-04 12:30:00,38.73,38.75,38.72,38.72,8500.0,25.5991,25.6124,25.5925,25.5925,8500.0
2008-06-04 12:35:00,38.72,38.74,38.67,38.71,24000.0,25.5925,25.6057,25.5595,25.5859,24000.0
2008-06-04 12:40:00,38.71,38.71,38.65,38.67,5900.0,25.5859,25.5859,25.5463,25.5595,5900.0
2008-06-04 12:45:00,38.66,38.69,38.64,38.65,7500.0,25.5529,25.5727,25.5397,25.5463,7500.0
2008-06-04 12:50:00,38.67,38.73,38.66,38.72,5900.0,25.5595,25.5991,25.5529,25.5925,5900.0
2008-06-04 12:55:00,38.7,38.71,38.64,38.67,5600.0,25.5793,25.5859,25.5397,25.5595,5600.0
2008-06-04 13:00:00,38.66,38.71,38.66,38.7,4900.0,25.5529,25.5859,25.5529,25.5793,4900.0
2008-06-04 13:05:00,38.7,38.7,38.62,38.64,7900.0,25.5793,25.5793,25.5264,25.5397,7900.0
2008-06-04 13:10:00,38.65,38.71,38.65,38.7,5200.0,25.5463,25.5859,25.5463,25.5793,5200.0
2008-06-04 13:15:00,38.7,38.72,38.69,38.72,3500.0,25.5793,25.5925,25.5727,25.5925,3500.0
2008-06-04 13:20:00,38.71,38.74,38.7,38.7,10200.0,25.5859,25.6057,25.5793,25.5793,10200.0
2008-06-04 13:25:00,38.71,38.75,38.71,38.75,7000.0,25.5859,25.6124,25.5859,25.6124,7000.0
2008-06-04 13:30:00,38.75,38.77,38.74,38.75,6900.0,25.6124,25.6256,25.6057,25.6124,6900.0
2008-06-04 13:35:00,38.76,38.77,38.72,38.72,11000.0,25.619,25.6256,25.5925,25.5925,11000.0
2008-06-04 13:40:00,38.75,38.76,38.73,38.75,8700.0,25.6124,25.619,25.5991,25.6124,8700.0
2008-06-04 13:45:00,38.74,38.76,38.74,38.76,6400.0,25.6057,25.619,25.6057,25.619,6400.0
2008-06-04 13:50:00,38.75,38.8,38.75,38.76,16300.0,25.6124,25.6454,25.6124,25.619,16300.0
2008-06-04 13:55:00,38.77,38.77,38.76,38.76,4000.0,25.6256,25.6256,25.619,25.619,4000.0
2008-06-04 14:00:00,38.77,38.78,38.73,38.75,9900.0,25.6256,25.6322,25.5991,25.6124,9900.0
2008-06-04 14:05:00,38.74,38.75,38.73,38.73,8800.0,25.6057,25.6124,25.5991,25.5991,8800.0
2008-06-04 14:10:00,38.73,38.74,38.64,38.66,14200.0,25.5991,25.6057,25.5397,25.5529,14200.0
2008-06-04 14:15:00,38.66,38.67,38.61,38.61,14100.0,25.5529,25.5595,25.5198,25.5198,14100.0
2008-06-04 14:20:00,38.61,38.7,38.61,38.69,11600.0,25.5198,25.5793,25.5198,25.5727,11600.0
2008-06-04 14:25:00,38.69,38.7,38.68,38.69,5900.0,25.5727,25.5793,25.5661,25.5727,5900.0
2008-06-04 14:30:00,38.68,38.73,38.66,38.72,11600.0,25.5661,25.5991,25.5529,25.5925,11600.0
2008-06-04 14:35:00,38.72,38.75,38.71,38.74,15300.0,25.5925,25.6124,25.5859,25.6057,15300.0
2008-06-04 14:40:00,38.75,38.76,38.74,38.74,12800.0,25.6124,25.619,25.6057,25.6057,12800.0
2008-06-04 14:45:00,38.74,38.74,38.63,38.66,26400.0,25.6057,25.6057,25.533,25.5529,26400.0
2008-06-04 14:50:00,38.68,38.69,38.58,38.62,15700.0,25.5661,25.5727,25.5,25.5264,15700.0
2008-06-04 14:55:00,38.61,38.62,38.53,38.57,17300.0,25.5198,25.5264,25.4669,25.4934,17300.0
2008-06-04 15:00:00,38.57,38.61,38.53,38.58,15200.0,25.4934,25.5198,25.4669,25.5,15200.0
2008-06-04 15:05:00,38.58,38.66,38.57,38.62,12400.0,25.5,25.5529,25.4934,25.5264,12400.0
2008-06-04 15:10:00,38.62,38.64,38.58,38.62,13000.0,25.5264,25.5397,25.5,25.5264,13000.0
2008-06-04 15:15:00,38.63,38.73,38.62,38.63,32000.0,25.533,25.5991,25.5264,25.533,32000.0
2008-06-04 15:20:00,38.64,38.68,38.61,38.68,14800.0,25.5397,25.5661,25.5198,25.5661,14800.0
2008-06-04 15:25:00,38.68,38.7,38.64,38.66,12000.0,25.5661,25.5793,25.5397,25.5529,12000.0
2008-06-04 15:30:00,38.66,38.7,38.64,38.68,24700.0,25.5529,25.5793,25.5397,25.5661,24700.0
2008-06-04 15:35:00,38.67,38.72,38.66,38.66,14700.0,25.5595,25.5925,25.5529,25.5529,14700.0
2008-06-04 15:40:00,38.66,38.67,38.6,38.61,15300.0,25.5529,25.5595,25.5132,25.5198,15300.0
2008-06-04 15:45:00,38.61,38.76,38.6,38.73,37900.0,25.5198,25.619,25.5132,25.5991,37900.0
2008-06-04 15:50:00,38.72,38.72,38.62,38.65,21900.0,25.5925,25.5925,25.5264,25.5463,21900.0
2008-06-04 15:55:00,38.65,38.65,38.61,38.62,37100.0,25.5463,25.5463,25.5198,25.5264,37100.0
2008-06-05 09:30:00,38.66,38.87,38.66,38.75,17200.0,25.5529,25.6917,25.5529,25.6124,17200.0
2008-06-05 09:35:00,38.77,38.77,38.66,38.7,15200.0,25.6256,25.6256,25.5529,25.5793,15200.0
2008-06-05 09:40:00,38.71,38.73,38.64,38.66,19200.0,25.5859,25.5991,25.5397,25.5529,19200.0
2008-06-05 09:45:00,38.65,38.69,38.55,38.58,25000.0,25.5463,25.5727,25.4802,25.5,25000.0
2008-06-05 09:50:00,38.6,38.76,38.59,38.62,15800.0,25.5132,25.619,25.5066,25.5264,15800.0
2008-06-05 09:55:00,38.65,38.73,38.65,38.72,10500.0,25.5463,25.5991,25.5463,25.5925,10500.0
2008-06-05 10:00:00,38.72,38.72,38.63,38.63,17900.0,25.5925,25.5925,25.533,25.533,17900.0
2008-06-05 10:05:00,38.64,38.8,38.61,38.79,14200.0,25.5397,25.6454,25.5198,25.6388,14200.0
2008-06-05 10:10:00,38.79,38.87,38.79,38.87,15000.0,25.6388,25.6917,25.6388,25.6917,15000.0
2008-06-05 10:15:00,38.88,38.9,38.85,38.88,12300.0,25.6983,25.7115,25.6785,25.6983,12300.0
2008-06-05 10:20:00,38.86,38.9,38.84,38.87,11700.0,25.6851,25.7115,25.6718,25.6917,11700.0
2008-06-05 10:25:00,38.89,38.9,38.84,38.89,7100.0,25.7049,25.7115,25.6718,25.7049,7100.0
2008-06-05 10:30:00,38.88,38.95,38.87,38.9,14400.0,25.6983,25.7446,25.6917,25.7115,14400.0
2008-06-05 10:35:00,38.89,38.89,38.77,38.78,11800.0,25.7049,25.7049,25.6256,25.6322,11800.0
2008-06-05 10:40:00,38.78,38.85,38.77,38.84,13100.0,25.6322,25.6785,25.6256,25.6718,13100.0
2008-06-05 10:45:00,38.84,38.86,38.8,38.83,11100.0,25.6718,25.6851,25.6454,25.6652,11100.0
2008-06-05 10:50:00,38.83,38.85,38.78,38.81,5400.0,25.6652,25.6785,25.6322,25.652,5400.0
2008-06-05 10:55:00,38.8,38.81,38.75,38.75,24700.0,25.6454,25.652,25.6124,25.6124,24700.0
2008-06-05 11:00:00,38.76,38.77,38.74,38.74,5400.0,25.619,25.6256,25.6057,25.6057,5400.0
2008-06-05 11:05:00,38.75,38.75,38.7,38.7,10900.0,25.6124,25.6124,25.5793,25.5793,10900.0
2008-06-05 11:10:00,38.71,38.72,38.7,38.71,10300.0,25.5859,25.5925,25.5793,25.5859,10300.0
2008-06-05 11:15:00,38.71,38.73,38.66,38.66,14500.0,25.5859,25.5991,25.5529,25.5529,14500.0
2008-06-05 11:20:00,38.66,38.67,38.58,38.58,19300.0,25.5529,25.5595,25.5,25.5,19300.0
2008-06-05 11:25:00,38.58,38.65,38.57,38.65,26700.0,25.5,25.5463,25.4934,25.5463,26700.0
2008-06-05 11:30:00,38.64,38.64,38.59,38.59,9900.0,25.5397,25.5397,25.5066,25.5066,9900.0
2008-06-05 11:35:00,38.6,38.6,38.55,38.55,7400.0,25.5132,25.5132,25.4802,25.4802,7400.0
2008-06-05 11:40:00,38.55,38.56,38.49,38.53,11400.0,25.4802,25.4868,25.4405,25.4669,11400.0
2008-06-05 11:45:00,38.53,38.57,38.53,38.56,8800.0,25.4669,25.4934,25.4669,25.4868,8800.0
2008-06-05 11:50:00,38.56,38.57,38.48,38.49,6800.0,25.4868,25.4934,25.4339,25.4405,6800.0
2008-06-05 11:55:00,38.49,38.5,38.43,38.43,9800.0,25.4405,25.4471,25.4008,25.4008,9800.0
2008-06-05 12:00:00,38.44,38.55,38.43,38.54,14100.0,25.4075,25.4802,25.4008,25.4736,14100.0
2008-06-05 12:05:00,38.54,38.54,38.46,38.47,7800.0,25.4736,25.4736,25.4207,25.4273,7800.0
2008-06-05 12:10:00,38.47,38.49,38.45,38.45,4300.0,25.4273,25.4405,25.4141,25.4141,4300.0
2008-06-05 12:15:00,38.46,38.51,38.44,38.49,6700.0,25.4207,25.4537,25.4075,25.4405,6700.0
2008-06-05 12:20:00,38.49,38.51,38.49,38.51,15800.0,25.4405,25.4537,25.4405,25.4537,15800.0
2008-06-05 12:25:00,38.52,38.52,38.47,38.48,11700.0,25.4603,25.4603,25.4273,25.4339,11700.0
2008-06-05 12:30:00,38.47,38.5,38.47,38.5,5200.0,25.4273,25.4471,25.4273,25.4471,5200.0
2008-06-05 12:35:00,38.49,38.5,38.47,38.49,6000.0,25.4405,25.4471,25.4273,25.4405,6000.0
2008-06-05 12:40:00,38.49,38.5,38.49,38.49,7800.0,25.4405,25.4471,25.4405,25.4405,7800.0
2008-06-05 12:45:00,38.49,38.49,38.44,38.46,6900.0,25.4405,25.4405,25.4075,25.4207,6900.0
2008-06-05 12:50:00,38.46,38.49,38.44,38.47,9200.0,25.4207,25.4405,25.4075,25.4273,9200.0
2008-06-05 12:55:00,38.47,38.5,38.47,38.5,5500.0,25.4273,25.4471,25.4273,25.4471,5500.0
2008-06-05 13:00:00,38.5,38.5,38.49,38.5,10600.0,25.4471,25.4471,25.4405,25.4471,10600.0
2008-06-05 13:05:00,38.5,38.5,38.49,38.5,15400.0,25.4471,25.4471,25.4405,25.4471,15400.0
2008-06-05 13:10:00,38.5,38.5,38.47,38.48,12200.0,25.4471,25.4471,25.4273,25.4339,12200.0
2008-06-05 13:15:00,38.47,38.49,38.46,38.49,4300.0,25.4273,25.4405,25.4207,25.4405,4300.0
2008-06-05 13:20:00,38.49,38.5,38.45,38.45,10300.0,25.4405,25.4471,25.4141,25.4141,10300.0
2008-06-05 13:25:00,38.47,38.54,38.43,38.53,20000.0,25.4273,25.4736,25.4008,25.4669,20000.0
2008-06-05 13:30:00,38.54,38.54,38.51,38.54,8400.0,25.4736,25.4736,25.4537,25.4736,8400.0
2008-06-05 13:35:00,38.54,38.56,38.53,38.56,6600.0,25.4736,25.4868,25.4669,25.4868,6600.0
2008-06-05 13:40:00,38.56,38.6,38.56,38.59,9200.0,25.4868,25.5132,25.4868,25.5066,9200.0
2008-06-05 13:45:00,38.6,38.62,38.58,38.61,19100.0,25.5132,25.5264,25.5,25.5198,19100.0
2008-06-05 13:50:00,38.61,38.62,38.56,38.56,16600.0,25.5198,25.5264,25.4868,25.4868,16600.0
2008-06-05 13:55:00,38.57,38.57,38.53,38.55,11500.0,25.4934,25.4934,25.4669,25.4802,11500.0
2008-06-05 14:00:00,38.54,38.54,38.43,38.43,17200.0,25.4736,25.4736,25.4008,25.4008,17200.0
2008-06-05 14:05:00,38.43,38.45,38.43,38.44,7600.0,25.4008,25.4141,25.4008,25.4075,7600.0
2008-06-05 14:10:00,38.44,38.45,38.37,38.41,47100.0,25.4075,25.4141,25.3612,25.3876,47100.0
2008-06-05 14:15:00,38.41,38.41,38.3,38.3,37700.0,25.3876,25.3876,25.3149,25.3149,37700.0
2008-06-05 14:20:00,38.31,38.31,38.17,38.21,61500.0,25.3215,25.3215,25.229,25.2554,61500.0
2008-06-05 14:25:00,38.21,38.27,38.19,38.23,31600.0,25.2554,25.2951,25.2422,25.2687,31600.0
2008-06-05 14:30:00,38.26,38.34,38.26,38.31,36200.0,25.2885,25.3414,25.2885,25.3215,36200.0
2008-06-05 14:35:00,38.3,38.37,38.3,38.32,29300.0,25.3149,25.3612,25.3149,25.3281,29300.0
2008-06-05 14:40:00,38.33,38.33,38.27,38.29,11600.0,25.3348,25.3348,25.2951,25.3083,11600.0
2008-06-05 14:45:00,38.29,38.32,38.28,38.31,15100.0,25.3083,25.3281,25.3017,25.3215,15100.0
2008-06-05 14:50:00,38.31,38.31,38.26,38.3,19000.0,25.3215,25.3215,25.2885,25.3149,19000.0
2008-06-05 14:55:00,38.3,38.34,38.3,38.34,21800.0,25.3149,25.3414,25.3149,25.3414,21800.0
2008-06-05 15:00:00,38.34,38.36,38.27,38.31,47100.0,25.3414,25.3546,25.2951,25.3215,47100.0
2008-06-05 15:05:00,38.31,38.4,38.3,38.4,23800.0,25.3215,25.381,25.3149,25.381,23800.0
2008-06-05 15:10:00,38.39,38.41,38.35,38.39,35700.0,25.3744,25.3876,25.348,25.3744,35700.0
2008-06-05 15:15:00,38.4,38.43,38.38,38.4,23800.0,25.381,25.4008,25.3678,25.381,23800.0
2008-06-05 15:20:00,38.39,38.41,38.36,38.37,34500.0,25.3744,25.3876,25.3546,25.3612,34500.0
2008-06-05 15:25:00,38.38,38.4,38.33,38.33,20600.0,25.3678,25.381,25.3348,25.3348,20600.0
2008-06-05 15:30:00,38.33,38.44,38.31,38.42,34700.0,25.3348,25.4075,25.3215,25.3942,34700.0
2008-06-05 15:35:00,38.42,38.47,38.42,38.45,36900.0,25.3942,25.4273,25.3942,25.4141,36900.0
2008-06-05 15:40:00,38.46,38.49,38.42,38.45,52100.0,25.4207,25.4405,25.3942,25.4141,52100.0
2008-06-05 15:45:00,38.45,38.5,38.44,38.5,34200.0,25.4141,25.4471,25.4075,25.4471,34200.0
2008-06-05 15:50:00,38.5,38.52,38.47,38.47,46600.0,25.4471,25.4603,25.4273,25.4273,46600.0
2008-06-05 15:55:00,38.47,38.58,38.46,38.54,79000.0,25.4273,25.5,25.4207,25.4736,79000.0
2008-06-06 09:30:00,38.2,38.3,38.07,38.12,21200.0,25.2488,25.3149,25.1629,25.196,21200.0
2008-06-06 09:35:00,38.16,38.25,37.85,37.9,24700.0,25.2224,25.2819,25.0175,25.0505,24700.0
2008-06-06 09:40:00,37.9,38.11,37.85,38.05,24200.0,25.0505,25.1893,25.0175,25.1497,24200.0
2008-06-06 09:45:00,38.04,38.07,37.84,37.87,19600.0,25.1431,25.1629,25.0109,25.0307,19600.0
2008-06-06 09:50:00,37.86,37.92,37.85,37.86,15700.0,25.0241,25.0638,25.0175,25.0241,15700.0
2008-06-06 09:55:00,37.86,37.93,37.81,37.87,20500.0,25.0241,25.0704,24.9911,25.0307,20500.0
2008-06-06 10:00:00,37.84,38.12,37.8,38.03,45600.0,25.0109,25.196,24.9844,25.1365,45600.0
2008-06-06 10:05:00,38.08,38.1,38.02,38.07,26200.0,25.1695,25.1827,25.1299,25.1629,26200.0
2008-06-06 10:10:00,38.07,38.09,38.05,38.06,7800.0,25.1629,25.1761,25.1497,25.1563,7800.0
2008-06-06 10:15:00,38.05,38.11,38.04,38.06,9000.0,25.1497,25.1893,25.1431,25.1563,9000.0
2008-06-06 10:20:00,38.06,38.1,38.05,38.1,11300.0,25.1563,25.1827,25.1497,25.1827,11300.0
2008-06-06 10:25:00,38.11,38.14,38.02,38.07,15500.0,25.1893,25.2092,25.1299,25.1629,15500.0
2008-06-06 10:30:00,38.05,38.1,38.02,38.1,9800.0,25.1497,25.1827,25.1299,25.1827,9800.0
2008-06-06 10:35:00,38.09,38.1,38.03,38.04,13300.0,25.1761,25.1827,25.1365,25.1431,13300.0
2008-06-06 10:40:00,38.02,38.07,38.01,38.04,19100.0,25.1299,25.1629,25.1232,25.1431,19100.0
2008-06-06 10:45:00,38.05,38.1,37.96,38.02,18100.0,25.1497,25.1827,25.0902,25.1299,18100.0
2008-06-06 10:50:00,38.02,38.09,38.01,38.03,12100.0,25.1299,25.1761,25.1232,25.1365,12100.0
2008-06-06 10:55:00,38.02,38.04,38.01,38.03,9900.0,25.1299,25.1431,25.1232,25.1365,9900.0
2008-06-06 11:00:00,38.03,38.03,37.96,37.98,12800.0,25.1365,25.1365,25.0902,25.1034,12800.0
2008-06-06 11:05:00,37.97,37.97,37.84,37.91,25700.0,25.0968,25.0968,25.0109,25.0571,25700.0
2008-06-06 11:10:00,37.9,37.92,37.86,37.9,7900.0,25.0505,25.0638,25.0241,25.0505,7900.0
2008-06-06 11:15:00,37.91,37.97,37.91,37.95,8300.0,25.0571,25.0968,25.0571,25.0836,8300.0
2008-06-06 11:20:00,37.98,38.0,37.92,37.93,8200.0,25.1034,25.1166,25.0638,25.0704,8200.0
2008-06-06 11:25:00,37.92,37.92,37.85,37.87,11600.0,25.0638,25.0638,25.0175,25.0307,11600.0
2008-06-06 11:30:00,37.88,37.95,37.88,37.92,14200.0,25.0373,25.0836,25.0373,25.0638,14200.0
2008-06-06 11:35:00,37.9,38.02,37.9,38.01,13000.0,25.0505,25.1299,25.0505,25.1232,13000.0
2008-06-06 11:40:00,38.01,38.01,37.92,37.96,17400.0,25.1232,25.1232,25.0638,25.0902,17400.0
2008-06-06 11:45:00,37.95,38.02,37.95,38.0,8300.0,25.0836,25.1299,25.0836,25.1166,8300.0
2008-06-06 11:50:00,37.98,38.0,37.97,37.98,3400.0,25.1034,25.1166,25.0968,25.1034,3400.0
2008-06-06 11:55:00,37.98,37.99,37.96,37.97,4800.0,25.1034,25.11,25.0902,25.0968,4800.0
2008-06-06 12:00:00,37.97,37.98,37.95,37.96,4300.0,25.0968,25.1034,25.0836,25.0902,4300.0
2008-06-06 12:05:00,37.95,37.95,37.91,37.94,11000.0,25.0836,25.0836,25.0571,25.077,11000.0
2008-06-06 12:10:00,37.92,37.97,37.92,37.96,13000.0,25.0638,25.0968,25.0638,25.0902,13000.0
2008-06-06 12:15:00,37.96,37.98,37.94,37.95,6500.0,25.0902,25.1034,25.077,25.0836,6500.0
2008-06-06 12:20:00,37.96,37.99,37.93,37.93,6800.0,25.0902,25.11,25.0704,25.0704,6800.0
2008-06-06 12:25:00,37.95,37.97,37.94,37.95,2700.0,25.0836,25.0968,25.077,25.0836,2700.0
2008-06-06 12:30:00,37.96,37.97,37.95,37.96,2600.0,25.0902,25.0968,25.0836,25.0902,2600.0
2008-06-06 12:35:00,37.97,38.01,37.96,37.98,9500.0,25.0968,25.1232,25.0902,25.1034,9500.0
2008-06-06 12:40:00,37.98,37.99,37.95,37.95,3200.0,25.1034,25.11,25.0836,25.0836,3200.0
2008-06-06 12:45:00,37.96,37.98,37.95,37.96,3000.0,25.0902,25.1034,25.0836,25.0902,3000.0
2008-06-06 12:50:00,37.98,37.98,37.92,37.92,6400.0,25.1034,25.1034,25.0638,25.0638,6400.0
2008-06-06 12:55:00,37.93,37.93,37.91,37.92,3300.0,25.0704,25.0704,25.0571,25.0638,3300.0
2008-06-06 13:00:00,37.91,37.93,37.85,37.86,18500.0,25.0571,25.0704,25.0175,25.0241,18500.0
2008-06-06 13:05:00,37.86,37.87,37.84,37.85,9300.0,25.0241,25.0307,25.0109,25.0175,9300.0
2008-06-06 13:10:00,37.84,37.9,37.84,37.9,15800.0,25.0109,25.0505,25.0109,25.0505,15800.0
2008-06-06 13:15:00,37.89,37.9,37.75,37.77,14300.0,25.0439,25.0505,24.9514,24.9646,14300.0
2008-06-06 13:20:00,37.78,37.95,37.78,37.92,15400.0,24.9712,25.0836,24.9712,25.0638,15400.0
2008-06-06 13:25:00,37.92,37.92,37.89,37.9,5100.0,25.0638,25.0638,25.0439,25.0505,5100.0
2008-06-06 13:30:00,37.9,37.93,37.88,37.92,11600.0,25.0505,25.0704,25.0373,25.0638,11600.0
2008-06-06 13:35:00,37.93,37.97,37.89,37.89,10400.0,25.0704,25.0968,25.0439,25.0439,10400.0
2008-06-06 13:40:00,37.89,37.91,37.89,37.89,3200.0,25.0439,25.0571,25.0439,25.0439,3200.0
2008-06-06 13:45:00,37.89,37.91,37.86,37.88,7100.0,25.0439,25.0571,25.0241,25.0373,7100.0
2008-06-06 13:50:00,37.88,37.88,37.75,37.79,14500.0,25.0373,25.0373,24.9514,24.9778,14500.0
2008-06-06 13:55:00,37.79,37.89,37.79,37.88,14500.0,24.9778,25.0439,24.9778,25.0373,14500.0
2008-06-06 14:00:00,37.88,37.88,37.83,37.85,14000.0,25.0373,25.0373,25.0043,25.0175,14000.0
2008-06-06 14:05:00,37.85,37.86,37.75,37.79,12200.0,25.0175,25.0241,24.9514,24.9778,12200.0
2008-06-06 14:10:00,37.77,37.79,37.73,37.74,13300.0,24.9646,24.9778,24.9382,24.9448,13300.0
2008-06-06 14:15:00,37.75,37.76,37.7,37.73,32700.0,24.9514,24.958,24.9183,24.9382,32700.0
2008-06-06 14:20:00,37.73,37.75,37.6,37.67,17000.0,24.9382,24.9514,24.8522,24.8985,17000.0
2008-06-06 14:25:00,37.68,37.72,37.64,37.7,7500.0,24.9051,24.9316,24.8787,24.9183,7500.0
2008-06-06 14:30:00,37.71,37.75,37.65,37.68,15100.0,24.925,24.9514,24.8853,24.9051,15100.0
2008-06-06 14:35:00,37.68,37.68,37.62,37.64,8100.0,24.9051,24.9051,24.8655,24.8787,8100.0
2008-06-06 14:40:00,37.63,37.72,37.62,37.71,16600.0,24.8721,24.9316,24.8655,24.925,16600.0
2008-06-06 14:45:00,37.71,37.73,37.68,37.69,10200.0,24.925,24.9382,24.9051,24.9117,10200.0
2008-06-06 14:50:00,37.69,37.69,37.62,37.63,6800.0,24.9117,24.9117,24.8655,24.8721,6800.0
2008-06-06 14:55:00,37.62,37.66,37.6,37.62,11600.0,24.8655,24.8919,24.8522,24.8655,11600.0
2008-06-06 15:00:00,37.62,37.71,37.61,37.69,21100.0,24.8655,24.925,24.8589,24.9117,21100.0
2008-06-06 15:05:00,37.69,37.75,37.66,37.75,12400.0,24.9117,24.9514,24.8919,24.9514,12400.0
2008-06-06 15:10:00,37.74,37.78,37.73,37.77,16000.0,24.9448,24.9712,24.9382,24.9646,16000.0
2008-06-06 15:15:00,37.77,37.78,37.7,37.74,33900.0,24.9646,24.9712,24.9183,24.9448,33900.0
2008-06-06 15:20:00,37.74,37.76,37.7,37.7,27600.0,24.9448,24.958,24.9183,24.9183,27600.0
2008-06-06 15:25:00,37.7,37.72,37.6,37.65,32300.0,24.9183,24.9316,24.8522,24.8853,32300.0
2008-06-06 15:30:00,37.64,37.68,37.58,37.61,38900.0,24.8787,24.9051,24.839,24.8589,38900.0
2008-06-06 15:35:00,37.61,37.72,37.59,37.65,33700.0,24.8589,24.9316,24.8456,24.8853,33700.0
2008-06-06 15:40:00,37.65,37.65,37.59,37.61,48800.0,24.8853,24.8853,24.8456,24.8589,48800.0
2008-06-06 15:45:00,37.6,37.62,37.58,37.6,39900.0,24.8522,24.8655,24.839,24.8522,39900.0
2008-06-06 15:50:00,37.6,37.63,37.59,37.61,55900.0,24.8522,24.8721,24.8456,24.8589,55900.0
2008-06-06 15:55:00,37.61,37.62,37.5,37.5,66100.0,24.8589,24.8655,24.7862,24.7862,66100.0
2008-06-09 09:30:00,37.47,37.75,37.47,37.74,16200.0,24.7663,24.9514,24.7663,24.9448,16200.0
2008-06-09 09:35:00,37.75,37.87,37.69,37.74,14200.0,24.9514,25.0307,24.9117,24.9448,14200.0
2008-06-09 09:40:00,37.8,37.8,37.56,37.63,34900.0,24.9844,24.9844,24.8258,24.8721,34900.0
2008-06-09 09:45:00,37.59,37.62,37.4,37.52,33500.0,24.8456,24.8655,24.7201,24.7994,33500.0
2008-06-09 09:50:00,37.55,37.68,37.55,37.62,10600.0,24.8192,24.9051,24.8192,24.8655,10600.0
2008-06-09 09:55:00,37.62,37.63,37.55,37.55,10000.0,24.8655,24.8721,24.8192,24.8192,10000.0
2008-06-09 10:00:00,37.54,37.74,37.54,37.57,32600.0,24.8126,24.9448,24.8126,24.8324,32600.0
2008-06-09 10:05:00,37.58,37.58,37.41,37.41,13600.0,24.839,24.839,24.7267,24.7267,13600.0
2008-06-09 10:10:00,37.4,37.42,37.28,37.4,22200.0,24.7201,24.7333,24.6407,24.7201,22200.0
2008-06-09 10:15:00,37.39,37.48,37.33,37.47,19300.0,24.7134,24.7729,24.6738,24.7663,19300.0
2008-06-09 10:20:00,37.47,37.5,37.42,37.42,10700.0,24.7663,24.7862,24.7333,24.7333,10700.0
2008-06-09 10:25:00,37.43,37.46,37.28,37.3,19200.0,24.7399,24.7597,24.6407,24.654,19200.0
2008-06-09 10:30:00,37.29,37.33,37.25,37.3,23500.0,24.6474,24.6738,24.6209,24.654,23500.0
2008-06-09 10:35:00,37.3,37.32,37.25,37.29,7800.0,24.654,24.6672,24.6209,24.6474,7800.0
2008-06-09 10:40:00,37.3,37.3,37.19,37.19,6500.0,24.654,24.654,24.5813,24.5813,6500.0
2008-06-09 10:45:00,37.2,37.25,37.19,37.24,10500.0,24.5879,24.6209,24.5813,24.6143,10500.0
2008-06-09 10:50:00,37.26,37.26,37.13,37.15,15300.0,24.6275,24.6275,24.5416,24.5548,15300.0
2008-06-09 10:55:00,37.15,37.22,37.15,37.2,10000.0,24.5548,24.6011,24.5548,24.5879,10000.0
2008-06-09 11:00:00,37.2,37.25,37.2,37.24,20900.0,24.5879,24.6209,24.5879,24.6143,20900.0
2008-06-09 11:05:00,37.25,37.25,37.14,37.15,13800.0,24.6209,24.6209,24.5482,24.5548,13800.0
2008-06-09 11:10:00,37.14,37.19,37.13,37.17,12000.0,24.5482,24.5813,24.5416,24.568,12000.0
2008-06-09 11:15:00,37.15,37.23,37.11,37.13,11400.0,24.5548,24.6077,24.5284,24.5416,11400.0
2008-06-09 11:20:00,37.14,37.22,37.13,37.19,10100.0,24.5482,24.6011,24.5416,24.5813,10100.0
2008-06-09 11:25:00,37.19,37.19,37.1,37.12,6400.0,24.5813,24.5813,24.5218,24.535,6400.0
2008-06-09 11:30:00,37.11,37.21,37.11,37.17,8600.0,24.5284,24.5945,24.5284,24.568,8600.0
2008-06-09 11:35:00,37.17,37.18,37.14,37.16,6900.0,24.568,24.5746,24.5482,24.5614,6900.0
2008-06-09 11:40:00,37.18,37.18,37.12,37.12,10400.0,24.5746,24.5746,24.535,24.535,10400.0
2008-06-09 11:45:00,37.12,37.19,37.1,37.19,11000.0,24.535,24.5813,24.5218,24.5813,11000.0
2008-06-09 11:50:00,37.18,37.19,37.13,37.13,5200.0,24.5746,24.5813,24.5416,24.5416,5200.0
2008-06-09 11:55:00,37.12,37.13,37.1,37.11,8500.0,24.535,24.5416,24.5218,24.5284,8500.0
2008-06-09 12:00:00,37.12,37.13,37.1,37.11,7900.0,24.535,24.5416,24.5218,24.5284,7900.0
2008-06-09 12:05:00,37.11,37.12,37.1,37.11,11500.0,24.5284,24.535,24.5218,24.5284,11500.0
2008-06-09 12:10:00,37.11,37.12,37.1,37.11,8400.0,24.5284,24.535,24.5218,24.5284,8400.0
2008-06-09 12:15:00,37.12,37.14,37.12,37.14,7200.0,24.535,24.5482,24.535,24.5482,7200.0
2008-06-09 12:20:00,37.14,37.22,37.13,37.22,7400.0,24.5482,24.6011,24.5416,24.6011,7400.0
2008-06-09 12:25:00,37.21,37.22,37.2,37.2,5800.0,24.5945,24.6011,24.5879,24.5879,5800.0
2008-06-09 12:30:00,37.21,37.21,37.18,37.2,6200.0,24.5945,24.5945,24.5746,24.5879,6200.0
2008-06-09 12:35:00,37.2,37.23,37.2,37.22,4700.0,24.5879,24.6077,24.5879,24.6011,4700.0
2008-06-09 12:40:00,37.22,37.25,37.2,37.21,7700.0,24.6011,24.6209,24.5879,24.5945,7700.0
2008-06-09 12:45:00,37.21,37.21,37.16,37.2,5800.0,24.5945,24.5945,24.5614,24.5879,5800.0
2008-06-09 12:50:00,37.2,37.27,37.19,37.26,6500.0,24.5879,24.6341,24.5813,24.6275,6500.0
2008-06-09 12:55:00,37.27,37.27,37.22,37.23,5800.0,24.6341,24.6341,24.6011,24.6077,5800.0
2008-06-09 13:00:00,37.24,37.24,37.19,37.2,6700.0,24.6143,24.6143,24.5813,24.5879,6700.0
2008-06-09 13:05:00,37.21,37.22,37.13,37.19,11600.0,24.5945,24.6011,24.5416,24.5813,11600.0
2008-06-09 13:10:00,37.2,37.22,37.16,37.21,15300.0,24.5879,24.6011,24.5614,24.5945,15300.0
2008-06-09 13:15:00,37.21,37.21,37.09,37.15,14700.0,24.5945,24.5945,24.5152,24.5548,14700.0
2008-06-09 13:20:00,37.14,37.16,37.12,37.15,10500.0,24.5482,24.5614,24.535,24.5548,10500.0
2008-06-09 13:25:00,37.16,37.22,37.16,37.17,12500.0,24.5614,24.6011,24.5614,24.568,12500.0
2008-06-09 13:30:00,37.18,37.19,37.17,37.19,5400.0,24.5746,24.5813,24.568,24.5813,5400.0
2008-06-09 13:35:00,37.19,37.2,37.19,37.2,4800.0,24.5813,24.5879,24.5813,24.5879,4800.0
2008-06-09 13:40:00,37.2,37.23,37.11,37.22,10200.0,24.5879,24.6077,24.5284,24.6011,10200.0
2008-06-09 13:45:00,37.23,37.23,37.15,37.16,7600.0,24.6077,24.6077,24.5548,24.5614,7600.0
2008-06-09 13:50:00,37.18,37.19,37.14,37.16,8600.0,24.5746,24.5813,24.5482,24.5614,8600.0
2008-06-09 13:55:00,37.16,37.21,37.13,37.2,9200.0,24.5614,24.5945,24.5416,24.5879,9200.0
2008-06-09 14:00:00,37.18,37.27,37.18,37.27,14800.0,24.5746,24.6341,24.5746,24.6341,14800.0
2008-06-09 14:05:00,37.26,37.26,37.17,37.22,16000.0,24.6275,24.6275,24.568,24.6011,16000.0
2008-06-09 14:10:00,37.21,37.26,37.19,37.25,11800.0,24.5945,24.6275,24.5813,24.6209,11800.0
2008-06-09 14:15:00,37.26,37.26,37.15,37.15,29200.0,24.6275,24.6275,24.5548,24.5548,29200.0
2008-06-09 14:20:00,37.15,37.17,37.14,37.14,16900.0,24.5548,24.568,24.5482,24.5482,16900.0
2008-06-09 14:25:00,37.15,37.23,37.14,37.22,15000.0,24.5548,24.6077,24.5482,24.6011,15000.0
2008-06-09 14:30:00,37.22,37.23,37.17,37.19,12800.0,24.6011,24.6077,24.568,24.5813,12800.0
2008-06-09 14:35:00,37.21,37.29,37.16,37.17,16500.0,24.5945,24.6474,24.5614,24.568,16500.0
2008-06-09 14:40:00,37.19,37.19,37.08,37.11,18200.0,24.5813,24.5813,24.5085,24.5284,18200.0
2008-06-09 14:45:00,37.11,37.14,37.09,37.13,16500.0,24.5284,24.5482,24.5152,24.5416,16500.0
2008-06-09 14:50:00,37.12,37.15,37.1,37.12,13300.0,24.535,24.5548,24.5218,24.535,13300.0
2008-06-09 14:55:00,37.12,37.18,37.11,37.11,20300.0,24.535,24.5746,24.5284,24.5284,20300.0
2008-06-09 15:00:00,37.1,37.17,37.1,37.12,15900.0,24.5218,24.568,24.5218,24.535,15900.0
2008-06-09 15:05:00,37.13,37.2,37.12,37.15,23200.0,24.5416,24.5879,24.535,24.5548,23200.0
2008-06-09 15:10:00,37.16,37.2,37.15,37.2,14300.0,24.5614,24.5879,24.5548,24.5879,14300.0
2008-06-09 15:15:00,37.2,37.2,37.16,37.18,16900.0,24.5879,24.5879,24.5614,24.5746,16900.0
2008-06-09 15:20:00,37.18,37.25,37.14,37.18,20800.0,24.5746,24.6209,24.5482,24.5746,20800.0
2008-06-09 15:25:00,37.18,37.21,37.14,37.15,20100.0,24.5746,24.5945,24.5482,24.5548,20100.0
2008-06-09 15:30:00,37.18,37.19,37.12,37.15,38600.0,24.5746,24.5813,24.535,24.5548,38600.0
2008-06-09 15:35:00,37.15,37.17,37.11,37.11,23600.0,24.5548,24.568,24.5284,24.5284,23600.0
2008-06-09 15:40:00,37.12,37.23,37.11,37.23,26400.0,24.535,24.6077,24.5284,24.6077,26400.0
2008-06-09 15:45:00,37.23,37.26,37.23,37.26,24800.0,24.6077,24.6275,24.6077,24.6275,24800.0
2008-06-09 15:50:00,37.25,37.31,37.2,37.25,59600.0,24.6209,24.6606,24.5879,24.6209,59600.0
2008-06-09 15:55:00,37.24,37.25,37.21,37.25,23000.0,24.6143,24.6209,24.5945,24.6209,23000.0
2008-06-10 09:30:00,37.12,37.6,37.12,37.54,23300.0,24.535,24.8522,24.535,24.8126,23300.0
2008-06-10 09:35:00,37.56,37.89,37.44,37.71,39900.0,24.8258,25.0439,24.7465,24.925,39900.0
2008-06-10 09:40:00,37.71,37.85,37.48,37.82,15900.0,24.925,25.0175,24.7729,24.9977,15900.0
2008-06-10 09:45:00,37.83,37.84,37.65,37.68,8900.0,25.0043,25.0109,24.8853,24.9051,8900.0
2008-06-10 09:50:00,37.68,37.68,37.51,37.51,16400.0,24.9051,24.9051,24.7928,24.7928,16400.0
2008-06-10 09:55:00,37.52,37.62,37.48,37.49,22300.0,24.7994,24.8655,24.7729,24.7795,22300.0
2008-06-10 10:00:00,37.5,37.51,37.41,37.41,16900.0,24.7862,24.7928,24.7267,24.7267,16900.0
2008-06-10 10:05:00,37.41,37.46,37.39,37.44,6100.0,24.7267,24.7597,24.7134,24.7465,6100.0
2008-06-10 10:10:00,37.45,37.45,37.41,37.44,12600.0,24.7531,24.7531,24.7267,24.7465,12600.0
2008-06-10 10:15:00,37.43,37.47,37.38,37.41,8000.0,24.7399,24.7663,24.7068,24.7267,8000.0
2008-06-10 10:20:00,37.42,37.44,37.4,37.44,6200.0,24.7333,24.7465,24.7201,24.7465,6200.0
2008-06-10 10:25:00,37.45,37.5,37.42,37.43,5000.0,24.7531,24.7862,24.7333,24.7399,5000.0
2008-06-10 10:30:00,37.43,37.43,37.35,37.35,11800.0,24.7399,24.7399,24.687,24.687,11800.0
2008-06-10 10:35:00,37.36,37.37,37.24,37.27,25500.0,24.6936,24.7002,24.6143,24.6341,25500.0
2008-06-10 10:40:00,37.28,37.31,37.25,37.31,7800.0,24.6407,24.6606,24.6209,24.6606,7800.0
2008-06-10 10:45:00,37.32,37.37,37.31,37.33,9900.0,24.6672,24.7002,24.6606,24.6738,9900.0
2008-06-10 10:50:00,37.33,37.43,37.32,37.41,13900.0,24.6738,24.7399,24.6672,24.7267,13900.0
2008-06-10 10:55:00,37.41,37.47,37.35,37.4,6100.0,24.7267,24.7663,24.687,24.7201,6100.0
2008-06-10 11:00:00,37.41,37.51,37.39,37.44,20800.0,24.7267,24.7928,24.7134,24.7465,20800.0
2008-06-10 11:05:00,37.45,37.47,37.38,37.4,13400.0,24.7531,24.7663,24.7068,24.7201,13400.0
2008-06-10 11:10:00,37.41,37.51,37.41,37.5,10300.0,24.7267,24.7928,24.7267,24.7862,10300.0
2008-06-10 11:15:00,37.5,37.57,37.5,37.57,7600.0,24.7862,24.8324,24.7862,24.8324,7600.0
2008-06-10 11:20:00,37.57,37.58,37.55,37.58,4600.0,24.8324,24.839,24.8192,24.839,4600.0
2008-06-10 11:25:00,37.58,37.65,37.49,37.5,17900.0,24.839,24.8853,24.7795,24.7862,17900.0
2008-06-10 11:30:00,37.51,37.52,37.43,37.45,8900.0,24.7928,24.7994,24.7399,24.7531,8900.0
2008-06-10 11:35:00,37.44,37.45,37.39,37.4,9600.0,24.7465,24.7531,24.7134,24.7201,9600.0
2008-06-10 11:40:00,37.42,37.53,37.41,37.53,17000.0,24.7333,24.806,24.7267,24.806,17000.0
2008-06-10 11:45:00,37.53,37.65,37.52,37.64,34100.0,24.806,24.8853,24.7994,24.8787,34100.0
2008-06-10 11:50:00,37.65,37.66,37.6,37.6,14200.0,24.8853,24.8919,24.8522,24.8522,14200.0
2008-06-10 11:55:00,37.6,37.68,37.6,37.68,12900.0,24.8522,24.9051,24.8522,24.9051,12900.0
2008-06-10 12:00:00,37.67,37.67,37.6,37.64,12100.0,24.8985,24.8985,24.8522,24.8787,12100.0
2008-06-10 12:05:00,37.63,37.76,37.63,37.7,13000.0,24.8721,24.958,24.8721,24.9183,13000.0
2008-06-10 12:10:00,37.71,37.77,37.7,37.75,16900.0,24.925,24.9646,24.9183,24.9514,16900.0
2008-06-10 12:15:00,37.74,37.77,37.7,37.71,19000.0,24.9448,24.9646,24.9183,24.925,19000.0
2008-06-10 12:20:00,37.71,37.81,37.7,37.76,20600.0,24.925,24.9911,24.9183,24.958,20600.0
2008-06-10 12:25:00,37.76,37.76,37.72,37.73,12400.0,24.958,24.958,24.9316,24.9382,12400.0
2008-06-10 12:30:00,37.73,37.79,37.71,37.79,8900.0,24.9382,24.9778,24.925,24.9778,8900.0
2008-06-10 12:35:00,37.79,37.83,37.77,37.8,11300.0,24.9778,25.0043,24.9646,24.9844,11300.0
2008-06-10 12:40:00,37.79,37.8,37.79,37.79,14500.0,24.9778,24.9844,24.9778,24.9778,14500.0
2008-06-10 12:45:00,37.79,37.9,37.79,37.9,30600.0,24.9778,25.0505,24.9778,25.0505,30600.0
2008-06-10 12:50:00,37.91,38.01,37.9,37.93,39300.0,25.0571,25.1232,25.0505,25.0704,39300.0
2008-06-10 12:55:00,37.93,37.97,37.93,37.94,7500.0,25.0704,25.0968,25.0704,25.077,7500.0
2008-06-10 13:00:00,37.94,37.94,37.87,37.87,10600.0,25.077,25.077,25.0307,25.0307,10600.0
2008-06-10 13:05:00,37.88,37.98,37.88,37.96,14100.0,25.0373,25.1034,25.0373,25.0902,14100.0
2008-06-10 13:10:00,37.96,38.09,37.96,38.07,29600.0,25.0902,25.1761,25.0902,25.1629,29600.0
2008-06-10 13:15:00,38.07,38.1,38.06,38.06,11200.0,25.1629,25.1827,25.1563,25.1563,11200.0
2008-06-10 13:20:00,38.06,38.07,37.98,38.01,14800.0,25.1563,25.1629,25.1034,25.1232,14800.0
2008-06-10 13:25:00,38.0,38.04,38.0,38.02,9500.0,25.1166,25.1431,25.1166,25.1299,9500.0
2008-06-10 13:30:00,38.01,38.01,37.92,37.92,13900.0,25.1232,25.1232,25.0638,25.0638,13900.0
2008-06-10 13:35:00,37.93,37.93,37.89,37.9,7700.0,25.0704,25.0704,25.0439,25.0505,7700.0
2008-06-10 13:40:00,37.9,37.91,37.88,37.91,7000.0,25.0505,25.0571,25.0373,25.0571,7000.0
2008-06-10 13:45:00,37.9,37.94,37.89,37.91,8900.0,25.0505,25.077,25.0439,25.0571,8900.0
2008-06-10 13:50:00,37.91,37.92,37.9,37.91,9600.0,25.0571,25.0638,25.0505,25.0571,9600.0
2008-06-10 13:55:00,37.91,37.92,37.85,37.88,10800.0,25.0571,25.0638,25.0175,25.0373,10800.0
2008-06-10 14:00:00,37.88,37.9,37.82,37.84,14400.0,25.0373,25.0505,24.9977,25.0109,14400.0
2008-06-10 14:05:00,37.82,37.86,37.8,37.85,14000.0,24.9977,25.0241,24.9844,25.0175,14000.0
2008-06-10 14:10:00,37.85,37.85,37.79,37.8,8500.0,25.0175,25.0175,24.9778,24.9844,8500.0
2008-06-10 14:15:00,37.8,37.81,37.75,37.75,10500.0,24.9844,24.9911,24.9514,24.9514,10500.0
2008-06-10 14:20:00,37.75,37.83,37.75,37.77,10500.0,24.9514,25.0043,24.9514,24.9646,10500.0
2008-06-10 14:25:00,37.77,37.85,37.75,37.84,9900.0,24.9646,25.0175,24.9514,25.0109,9900.0
2008-06-10 14:30:00,37.85,37.85,37.78,37.78,5000.0,25.0175,25.0175,24.9712,24.9712,5000.0
2008-06-10 14:35:00,37.78,37.79,37.73,37.76,10300.0,24.9712,24.9778,24.9382,24.958,10300.0
2008-06-10 14:40:00,37.77,37.84,37.75,37.75,11100.0,24.9646,25.0109,24.9514,24.9514,11100.0
2008-06-10 14:45:00,37.76,37.8,37.74,37.79,14300.0,24.958,24.9844,24.9448,24.9778,14300.0
2008-06-10 14:50:00,37.78,37.78,37.71,37.72,8000.0,24.9712,24.9712,24.925,24.9316,8000.0
2008-06-10 14:55:00,37.72,37.8,37.71,37.76,17900.0,24.9316,24.9844,24.925,24.958,17900.0
2008-06-10 15:00:00,37.75,37.79,37.72,37.72,9300.0,24.9514,24.9778,24.9316,24.9316,9300.0
2008-06-10 15:05:00,37.72,37.74,37.69,37.71,8900.0,24.9316,24.9448,24.9117,24.925,8900.0
2008-06-10 15:10:00,37.7,37.7,37.66,37.7,11300.0,24.9183,24.9183,24.8919,24.9183,11300.0
2008-06-10 15:15:00,37.71,37.71,37.61,37.62,20900.0,24.925,24.925,24.8589,24.8655,20900.0
2008-06-10 15:20:00,37.63,37.69,37.63,37.66,8400.0,24.8721,24.9117,24.8721,24.8919,8400.0
2008-06-10 15:25:00,37.67,37.73,37.66,37.68,14100.0,24.8985,24.9382,24.8919,24.9051,14100.0
2008-06-10 15:30:00,37.67,37.67,37.58,37.58,18000.0,24.8985,24.8985,24.839,24.839,18000.0
2008-06-10 15:35:00,37.58,37.6,37.58,37.6,18700.0,24.839,24.8522,24.839,24.8522,18700.0
2008-06-10 15:40:00,37.6,37.66,37.54,37.62,26100.0,24.8522,24.8919,24.8126,24.8655,26100.0
2008-06-10 15:45:00,37.63,37.68,37.59,37.59,21900.0,24.8721,24.9051,24.8456,24.8456,21900.0
2008-06-10 15:50:00,37.59,37.64,37.58,37.63,22900.0,24.8456,24.8787,24.839,24.8721,22900.0
2008-06-10 15:55:00,37.63,37.64,37.55,37.57,50800.0,24.8721,24.8787,24.8192,24.8324,50800.0
2008-06-11 09:30:00,37.62,37.62,37.31,37.42,18200.0,24.8655,24.8655,24.6606,24.7333,18200.0
2008-06-11 09:35:00,37.43,37.63,37.43,37.6,12100.0,24.7399,24.8721,24.7399,24.8522,12100.0
2008-06-11 09:40:00,37.59,37.68,37.56,37.68,21800.0,24.8456,24.9051,24.8258,24.9051,21800.0
2008-06-11 09:45:00,37.72,37.88,37.7,37.88,21900.0,24.9316,25.0373,24.9183,25.0373,21900.0
2008-06-11 09:50:00,37.87,37.93,37.82,37.83,31600.0,25.0307,25.0704,24.9977,25.0043,31600.0
2008-06-11 09:55:00,37.84,37.84,37.69,37.69,22000.0,25.0109,25.0109,24.9117,24.9117,22000.0
2008-06-11 10:00:00,37.68,37.72,37.6,37.72,9400.0,24.9051,24.9316,24.8522,24.9316,9400.0
2008-06-11 10:05:00,37.69,37.75,37.56,37.61,13200.0,24.9117,24.9514,24.8258,24.8589,13200.0
2008-06-11 10:10:00,37.64,37.65,37.47,37.65,18500.0,24.8787,24.8853,24.7663,24.8853,18500.0
2008-06-11 10:15:00,37.65,37.68,37.51,37.51,18400.0,24.8853,24.9051,24.7928,24.7928,18400.0
2008-06-11 10:20:00,37.5,37.55,37.43,37.52,13800.0,24.7862,24.8192,24.7399,24.7994,13800.0
2008-06-11 10:25:00,37.54,37.61,37.42,37.44,18800.0,24.8126,24.8589,24.7333,24.7465,18800.0
2008-06-11 10:30:00,37.46,37.66,37.46,37.5,12500.0,24.7597,24.8919,24.7597,24.7862,12500.0
2008-06-11 10:35:00,37.53,37.59,37.39,37.47,36300.0,24.806,24.8456,24.7134,24.7663,36300.0
2008-06-11 10:40:00,37.47,37.48,37.39,37.39,12500.0,24.7663,24.7729,24.7134,24.7134,12500.0
2008-06-11 10:45:00,37.4,37.56,37.39,37.55,13000.0,24.7201,24.8258,24.7134,24.8192,13000.0
2008-06-11 10:50:00,37.53,37.54,37.47,37.53,11200.0,24.806,24.8126,24.7663,24.806,11200.0
2008-06-11 10:55:00,37.54,37.54,37.48,37.5,16000.0,24.8126,24.8126,24.7729,24.7862,16000.0
2008-06-11 11:00:00,37.48,37.5,37.44,37.47,23400.0,24.7729,24.7862,24.7465,24.7663,23400.0
2008-06-11 11:05:00,37.48,37.5,37.39,37.42,13100.0,24.7729,24.7862,24.7134,24.7333,13100.0
2008-06-11 11:10:00,37.42,37.47,37.39,37.47,8700.0,24.7333,24.7663,24.7134,24.7663,8700.0
2008-06-11 11:15:00,37.47,37.52,37.47,37.51,11100.0,24.7663,24.7994,24.7663,24.7928,11100.0
2008-06-11 11:20:00,37.5,37.51,37.43,37.43,13900.0,24.7862,24.7928,24.7399,24.7399,13900.0
2008-06-11 11:25:00,37.42,37.43,37.25,37.27,16800.0,24.7333,24.7399,24.6209,24.6341,16800.0
2008-06-11 11:30:00,37.26,37.37,37.2,37.29,28900.0,24.6275,24.7002,24.5879,24.6474,28900.0
2008-06-11 11:35:00,37.3,37.38,37.29,37.3,13700.0,24.654,24.7068,24.6474,24.654,13700.0
2008-06-11 11:40:00,37.28,37.33,37.28,37.29,6700.0,24.6407,24.6738,24.6407,24.6474,6700.0
2008-06-11 11:45:00,37.3,37.32,37.23,37.25,7800.0,24.654,24.6672,24.6077,24.6209,7800.0
2008-06-11 11:50:00,37.25,37.38,37.24,37.37,12400.0,24.6209,24.7068,24.6143,24.7002,12400.0
2008-06-11 11:55:00,37.37,37.4,37.36,37.39,9100.0,24.7002,24.7201,24.6936,24.7134,9100.0
2008-06-11 12:00:00,37.38,37.39,37.33,37.38,8900.0,24.7068,24.7134,24.6738,24.7068,8900.0
2008-06-11 12:05:00,37.37,37.38,37.3,37.37,11700.0,24.7002,24.7068,24.654,24.7002,11700.0
2008-06-11 12:10:00,37.37,37.37,37.33,37.34,8900.0,24.7002,24.7002,24.6738,24.6804,8900.0
2008-06-11 12:15:00,37.36,37.42,37.34,37.38,30900.0,24.6936,24.7333,24.6804,24.7068,30900.0
2008-06-11 12:20:00,37.39,37.39,37.35,37.38,6900.0,24.7134,24.7134,24.687,24.7068,6900.0
2008-06-11 12:25:00,37.38,37.39,37.31,37.32,7700.0,24.7068,24.7134,24.6606,24.6672,7700.0
2008-06-11 12:30:00,37.32,37.33,37.29,37.3,4900.0,24.6672,24.6738,24.6474,24.654,4900.0
2008-06-11 12:35:00,37.3,37.31,37.24,37.27,7800.0,24.654,24.6606,24.6143,24.6341,7800.0
2008-06-11 12:40:00,37.28,37.29,37.2,37.23,8300.0,24.6407,24.6474,24.5879,24.6077,8300.0
2008-06-11 12:45:00,37.24,37.33,37.24,37.29,13100.0,24.6143,24.6738,24.6143,24.6474,13100.0
2008-06-11 12:50:00,37.3,37.3,37.27,37.28,6300.0,24.654,24.654,24.6341,24.6407,6300.0
2008-06-11 12:55:00,37.29,37.31,37.26,37.3,6300.0,24.6474,24.6606,24.6275,24.654,6300.0
2008-06-11 13:00:00,37.29,37.31,37.21,37.29,8700.0,24.6474,24.6606,24.5945,24.6474,8700.0
2008-06-11 13:05:00,37.27,37.28,37.24,37.27,9000.0,24.6341,24.6407,24.6143,24.6341,9000.0
2008-06-11 13:10:00,37.28,37.29,37.25,37.29,5900.0,24.6407,24.6474,24.6209,24.6474,5900.0
2008-06-11 13:15:00,37.28,37.29,37.25,37.25,6300.0,24.6407,24.6474,24.6209,24.6209,6300.0
2008-06-11 13:20:00,37.25,37.25,37.19,37.2,7100.0,24.6209,24.6209,24.5813,24.5879,7100.0
2008-06-11 13:25:00,37.2,37.23,37.19,37.21,5800.0,24.5879,24.6077,24.5813,24.5945,5800.0
2008-06-11 13:30:00,37.21,37.21,37.19,37.2,7400.0,24.5945,24.5945,24.5813,24.5879,7400.0
2008-06-11 13:35:00,37.21,37.24,37.19,37.19,6900.0,24.5945,24.6143,24.5813,24.5813,6900.0
2008-06-11 13:40:00,37.19,37.24,37.19,37.24,4900.0,24.5813,24.6143,24.5813,24.6143,4900.0
2008-06-11 13:45:00,37.24,37.24,37.19,37.2,7800.0,24.6143,24.6143,24.5813,24.5879,7800.0
2008-06-11 13:50:00,37.2,37.22,37.19,37.21,9800.0,24.5879,24.6011,24.5813,24.5945,9800.0
2008-06-11 13:55:00,37.21,37.3,37.2,37.26,25700.0,24.5945,24.654,24.5879,24.6275,25700.0
2008-06-11 14:00:00,37.27,37.35,37.19,37.31,23500.0,24.6341,24.687,24.5813,24.6606,23500.0
2008-06-11 14:05:00,37.3,37.3,37.21,37.25,12500.0,24.654,24.654,24.5945,24.6209,12500.0
2008-06-11 14:10:00,37.25,37.25,37.2,37.22,7100.0,24.6209,24.6209,24.5879,24.6011,7100.0
2008-06-11 14:15:00,37.22,37.23,37.2,37.2,6000.0,24.6011,24.6077,24.5879,24.5879,6000.0
2008-06-11 14:20:00,37.21,37.3,37.2,37.25,12700.0,24.5945,24.654,24.5879,24.6209,12700.0
2008-06-11 14:25:00,37.26,37.29,37.2,37.2,7400.0,24.6275,24.6474,24.5879,24.5879,7400.0
2008-06-11 14:30:00,37.21,37.22,37.19,37.2,11900.0,24.5945,24.6011,24.5813,24.5879,11900.0
2008-06-11 14:35:00,37.2,37.22,37.19,37.21,18900.0,24.5879,24.6011,24.5813,24.5945,18900.0
2008-06-11 14:40:00,37.2,37.23,37.2,37.2,7700.0,24.5879,24.6077,24.5879,24.5879,7700.0
2008-06-11 14:45:00,37.22,37.22,37.17,37.18,14600.0,24.6011,24.6011,24.568,24.5746,14600.0
2008-06-11 14:50:00,37.2,37.23,37.18,37.23,15900.0,24.5879,24.6077,24.5746,24.6077,15900.0
2008-06-11 14:55:00,37.24,37.25,37.18,37.2,37400.0,24.6143,24.6209,24.5746,24.5879,37400.0
2008-06-11 15:00:00,37.2,37.25,37.2,37.23,25200.0,24.5879,24.6209,24.5879,24.6077,25200.0
2008-06-11 15:05:00,37.23,37.26,37.22,37.26,20400.0,24.6077,24.6275,24.6011,24.6275,20400.0
2008-06-11 15:10:00,37.26,37.27,37.24,37.26,15200.0,24.6275,24.6341,24.6143,24.6275,15200.0
2008-06-11 15:15:00,37.25,37.26,37.21,37.21,11500.0,24.6209,24.6275,24.5945,24.5945,11500.0
2008-06-11 15:20:00,37.21,37.22,37.19,37.21,15600.0,24.5945,24.6011,24.5813,24.5945,15600.0
2008-06-11 15:25:00,37.22,37.23,37.2,37.22,10600.0,24.6011,24.6077,24.5879,24.6011,10600.0
2008-06-11 15:30:00,37.22,37.24,37.18,37.22,38500.0,24.6011,24.6143,24.5746,24.6011,38500.0
2008-06-11 15:35:00,37.23,37.23,37.13,37.13,25100.0,24.6077,24.6077,24.5416,24.5416,25100.0
2008-06-11 15:40:00,37.14,37.19,37.08,37.1,35900.0,24.5482,24.5813,24.5085,24.5218,35900.0
2008-06-11 15:45:00,37.1,37.11,37.08,37.09,25200.0,24.5218,24.5284,24.5085,24.5152,25200.0
2008-06-11 15:50:00,37.09,37.1,37.05,37.08,47400.0,24.5152,24.5218,24.4887,24.5085,47400.0
2008-06-11 15:55:00,37.08,37.09,37.03,37.03,40600.0,24.5085,24.5152,24.4755,24.4755,40600.0
2008-06-12 09:30:00,37.36,37.66,37.32,37.33,11400.0,24.6936,24.8919,24.6672,24.6738,11400.0
2008-06-12 09:35:00,37.33,37.35,37.3,37.31,9600.0,24.6738,24.687,24.654,24.6606,9600.0
2008-06-12 09:40:00,37.3,37.33,37.18,37.18,26100.0,24.654,24.6738,24.5746,24.5746,26100.0
2008-06-12 09:45:00,37.2,37.22,36.96,36.96,16300.0,24.5879,24.6011,24.4292,24.4292,16300.0
2008-06-12 09:50:00,36.96,37.13,36.96,37.13,14400.0,24.4292,24.5416,24.4292,24.5416,14400.0
2008-06-12 09:55:00,37.15,37.28,37.15,37.27,13300.0,24.5548,24.6407,24.5548,24.6341,13300.0
2008-06-12 10:00:00,37.26,37.34,37.24,37.33,13600.0,24.6275,24.6804,24.6143,24.6738,13600.0
2008-06-12 10:05:00,37.32,37.33,37.15,37.16,11100.0,24.6672,24.6738,24.5548,24.5614,11100.0
2008-06-12 10:10:00,37.18,37.24,37.17,37.24,8000.0,24.5746,24.6143,24.568,24.6143,8000.0
2008-06-12 10:15:00,37.23,37.25,37.09,37.1,16400.0,24.6077,24.6209,24.5152,24.5218,16400.0
2008-06-12 10:20:00,37.1,37.1,37.01,37.05,17500.0,24.5218,24.5218,24.4623,24.4887,17500.0
2008-06-12 10:25:00,37.04,37.11,37.04,37.07,7200.0,24.4821,24.5284,24.4821,24.5019,7200.0
2008-06-12 10:30:00,37.07,37.11,37.07,37.1,4600.0,24.5019,24.5284,24.5019,24.5218,4600.0
2008-06-12 10:35:00,37.09,37.18,37.06,37.14,9400.0,24.5152,24.5746,24.4953,24.5482,9400.0
2008-06-12 10:40:00,37.14,37.24,37.14,37.22,8400.0,24.5482,24.6143,24.5482,24.6011,8400.0
2008-06-12 10:45:00,37.22,37.23,37.18,37.21,8400.0,24.6011,24.6077,24.5746,24.5945,8400.0
2008-06-12 10:50:00,37.21,37.26,37.21,37.25,5800.0,24.5945,24.6275,24.5945,24.6209,5800.0
2008-06-12 10:55:00,37.25,37.32,37.22,37.32,10000.0,24.6209,24.6672,24.6011,24.6672,10000.0
2008-06-12 11:00:00,37.32,37.41,37.31,37.4,9600.0,24.6672,24.7267,24.6606,24.7201,9600.0
2008-06-12 11:05:00,37.4,37.4,37.36,37.37,10700.0,24.7201,24.7201,24.6936,24.7002,10700.0
2008-06-12 11:10:00,37.37,37.39,37.36,37.39,12600.0,24.7002,24.7134,24.6936,24.7134,12600.0
2008-06-12 11:15:00,37.39,37.42,37.37,37.4,15500.0,24.7134,24.7333,24.7002,24.7201,15500.0
2008-06-12 11:20:00,37.4,37.41,37.38,37.38,14800.0,24.7201,24.7267,24.7068,24.7068,14800.0
2008-06-12 11:25:00,37.38,37.42,37.33,37.33,18200.0,24.7068,24.7333,24.6738,24.6738,18200.0
2008-06-12 11:30:00,37.38,37.41,37.37,37.4,10600.0,24.7068,24.7267,24.7002,24.7201,10600.0
2008-06-12 11:35:00,37.4,37.41,37.37,37.4,7900.0,24.7201,24.7267,24.7002,24.7201,7900.0
2008-06-12 11:40:00,37.4,37.41,37.35,37.35,8800.0,24.7201,24.7267,24.687,24.687,8800.0
2008-06-12 11:45:00,37.34,37.41,37.34,37.39,8400.0,24.6804,24.7267,24.6804,24.7134,8400.0
2008-06-12 11:50:00,37.38,37.4,37.36,37.36,6700.0,24.7068,24.7201,24.6936,24.6936,6700.0
2008-06-12 11:55:00,37.36,37.4,37.36,37.39,4200.0,24.6936,24.7201,24.6936,24.7134,4200.0
2008-06-12 12:00:00,37.39,37.39,37.37,37.38,5400.0,24.7134,24.7134,24.7002,24.7068,5400.0
2008-06-12 12:05:00,37.37,37.41,37.37,37.37,7400.0,24.7002,24.7267,24.7002,24.7002,7400.0
2008-06-12 12:10:00,37.37,37.4,37.33,37.33,6100.0,24.7002,24.7201,24.6738,24.6738,6100.0
2008-06-12 12:15:00,37.35,37.36,37.33,37.33,3700.0,24.687,24.6936,24.6738,24.6738,3700.0
2008-06-12 12:20:00,37.34,37.34,37.28,37.34,7200.0,24.6804,24.6804,24.6407,24.6804,7200.0
2008-06-12 12:25:00,37.35,37.36,37.3,37.33,7300.0,24.687,24.6936,24.654,24.6738,7300.0
2008-06-12 12:30:00,37.34,37.39,37.3,37.31,10400.0,24.6804,24.7134,24.654,24.6606,10400.0
2008-06-12 12:35:00,37.31,37.31,37.26,37.28,7600.0,24.6606,24.6606,24.6275,24.6407,7600.0
2008-06-12 12:40:00,37.29,37.34,37.29,37.31,6600.0,24.6474,24.6804,24.6474,24.6606,6600.0
2008-06-12 12:45:00,37.31,37.31,37.21,37.28,8700.0,24.6606,24.6606,24.5945,24.6407,8700.0
2008-06-12 12:50:00,37.28,37.29,37.2,37.22,6300.0,24.6407,24.6474,24.5879,24.6011,6300.0
2008-06-12 12:55:00,37.22,37.22,37.16,37.18,3400.0,24.6011,24.6011,24.5614,24.5746,3400.0
2008-06-12 13:00:00,37.19,37.28,37.19,37.25,5600.0,24.5813,24.6407,24.5813,24.6209,5600.0
2008-06-12 13:05:00,37.25,37.25,37.18,37.19,13400.0,24.6209,24.6209,24.5746,24.5813,13400.0
2008-06-12 13:10:00,37.19,37.23,37.17,37.23,6200.0,24.5813,24.6077,24.568,24.6077,6200.0
2008-06-12 13:15:00,37.24,37.25,37.22,37.22,3800.0,24.6143,24.6209,24.6011,24.6011,3800.0
2008-06-12 13:20:00,37.22,37.24,37.22,37.24,2800.0,24.6011,24.6143,24.6011,24.6143,2800.0
2008-06-12 13:25:00,37.22,37.27,37.22,37.27,5700.0,24.6011,24.6341,24.6011,24.6341,5700.0
2008-06-12 13:30:00,37.27,37.27,37.19,37.19,7500.0,24.6341,24.6341,24.5813,24.5813,7500.0
2008-06-12 13:35:00,37.2,37.26,37.19,37.25,5300.0,24.5879,24.6275,24.5813,24.6209,5300.0
2008-06-12 13:40:00,37.24,37.26,37.24,37.24,6000.0,24.6143,24.6275,24.6143,24.6143,6000.0
2008-06-12 13:45:00,37.25,37.26,37.2,37.2,7300.0,24.6209,24.6275,24.5879,24.5879,7300.0
2008-06-12 13:50:00,37.2,37.21,37.16,37.18,17000.0,24.5879,24.5945,24.5614,24.5746,17000.0
2008-06-12 13:55:00,37.16,37.18,37.16,37.18,4700.0,24.5614,24.5746,24.5614,24.5746,4700.0
2008-06-12 14:00:00,37.18,37.18,37.08,37.08,7100.0,24.5746,24.5746,24.5085,24.5085,7100.0
2008-06-12 14:05:00,37.07,37.13,37.07,37.13,6200.0,24.5019,24.5416,24.5019,24.5416,6200.0
2008-06-12 14:10:00,37.13,37.16,37.1,37.14,9800.0,24.5416,24.5614,24.5218,24.5482,9800.0
2008-06-12 14:15:00,37.14,37.19,37.13,37.17,6400.0,24.5482,24.5813,24.5416,24.568,6400.0
2008-06-12 14:20:00,37.17,37.19,37.16,37.19,7300.0,24.568,24.5813,24.5614,24.5813,7300.0
2008-06-12 14:25:00,37.19,37.19,37.12,37.12,9400.0,24.5813,24.5813,24.535,24.535,9400.0
2008-06-12 14:30:00,37.12,37.17,37.12,37.16,5100.0,24.535,24.568,24.535,24.5614,5100.0
2008-06-12 14:35:00,37.16,37.16,37.1,37.14,7200.0,24.5614,24.5614,24.5218,24.5482,7200.0
2008-06-12 14:40:00,37.14,37.16,37.12,37.12,7700.0,24.5482,24.5614,24.535,24.535,7700.0
2008-06-12 14:45:00,37.14,37.14,37.1,37.1,10200.0,24.5482,24.5482,24.5218,24.5218,10200.0
2008-06-12 14:50:00,37.11,37.11,37.06,37.08,7000.0,24.5284,24.5284,24.4953,24.5085,7000.0
2008-06-12 14:55:00,37.08,37.08,37.05,37.06,7800.0,24.5085,24.5085,24.4887,24.4953,7800.0
2008-06-12 15:00:00,37.06,37.06,37.0,37.06,18600.0,24.4953,24.4953,24.4557,24.4953,18600.0
2008-06-12 15:05:00,37.06,37.1,37.06,37.09,12400.0,24.4953,24.5218,24.4953,24.5152,12400.0
2008-06-12 15:10:00,37.09,37.12,37.03,37.07,16300.0,24.5152,24.535,24.4755,24.5019,16300.0
2008-06-12 15:15:00,37.06,37.06,37.04,37.06,11800.0,24.4953,24.4953,24.4821,24.4953,11800.0
2008-06-12 15:20:00,37.05,37.07,37.03,37.03,21700.0,24.4887,24.5019,24.4755,24.4755,21700.0
2008-06-12 15:25:00,37.02,37.03,36.99,37.0,35200.0,24.4689,24.4755,24.4491,24.4557,35200.0
2008-06-12 15:30:00,37.0,37.09,37.0,37.08,15500.0,24.4557,24.5152,24.4557,24.5085,15500.0
2008-06-12 15:35:00,37.08,37.08,37.04,37.05,25900.0,24.5085,24.5085,24.4821,24.4887,25900.0
2008-06-12 15:40:00,37.06,37.09,37.05,37.09,29900.0,24.4953,24.5152,24.4887,24.5152,29900.0
2008-06-12 15:45:00,37.08,37.18,37.08,37.17,35900.0,24.5085,24.5746,24.5085,24.568,35900.0
2008-06-12 15:50:00,37.16,37.19,37.14,37.16,43500.0,24.5614,24.5813,24.5482,24.5614,43500.0
2008-06-12 15:55:00,37.16,37.21,37.14,37.15,63700.0,24.5614,24.5945,24.5482,24.5548,63700.0
2008-06-13 09:30:00,37.42,37.48,37.05,37.06,12600.0,24.7333,24.7729,24.4887,24.4953,12600.0
2008-06-13 09:35:00,37.05,37.33,37.05,37.3,5700.0,24.4887,24.6738,24.4887,24.654,5700.0
2008-06-13 09:40:00,37.3,37.3,37.17,37.23,10000.0,24.654,24.654,24.568,24.6077,10000.0
2008-06-13 09:45:00,37.21,37.31,37.2,37.25,19400.0,24.5945,24.6606,24.5879,24.6209,19400.0
2008-06-13 09:50:00,37.25,37.41,37.22,37.41,15300.0,24.6209,24.7267,24.6011,24.7267,15300.0
2008-06-13 09:55:00,37.41,37.5,37.38,37.47,26300.0,24.7267,24.7862,24.7068,24.7663,26300.0
2008-06-13 10:00:00,37.46,37.65,37.45,37.65,24100.0,24.7597,24.8853,24.7531,24.8853,24100.0
2008-06-13 10:05:00,37.64,37.68,37.54,37.66,49200.0,24.8787,24.9051,24.8126,24.8919,49200.0
2008-06-13 10:10:00,37.66,37.85,37.66,37.73,36000.0,24.8919,25.0175,24.8919,24.9382,36000.0
2008-06-13 10:15:00,37.72,37.8,37.7,37.75,28600.0,24.9316,24.9844,24.9183,24.9514,28600.0
2008-06-13 10:20:00,37.75,37.82,37.7,37.7,25400.0,24.9514,24.9977,24.9183,24.9183,25400.0
2008-06-13 10:25:00,37.72,37.77,37.68,37.69,23700.0,24.9316,24.9646,24.9051,24.9117,23700.0
2008-06-13 10:30:00,37.69,37.73,37.69,37.71,22100.0,24.9117,24.9382,24.9117,24.925,22100.0
2008-06-13 10:35:00,37.71,37.75,37.69,37.71,41500.0,24.925,24.9514,24.9117,24.925,41500.0
2008-06-13 10:40:00,37.71,37.78,37.7,37.76,18600.0,24.925,24.9712,24.9183,24.958,18600.0
2008-06-13 10:45:00,37.79,37.88,37.78,37.83,15900.0,24.9778,25.0373,24.9712,25.0043,15900.0
2008-06-13 10:50:00,37.83,37.85,37.82,37.84,5700.0,25.0043,25.0175,24.9977,25.0109,5700.0
2008-06-13 10:55:00,37.83,37.91,37.81,37.9,23000.0,25.0043,25.0571,24.9911,25.0505,23000.0
2008-06-13 11:00:00,37.91,38.04,37.9,38.01,30900.0,25.0571,25.1431,25.0505,25.1232,30900.0
2008-06-13 11:05:00,38.01,38.01,37.96,37.97,12300.0,25.1232,25.1232,25.0902,25.0968,12300.0
2008-06-13 11:10:00,37.96,37.97,37.91,37.91,18500.0,25.0902,25.0968,25.0571,25.0571,18500.0
2008-06-13 11:15:00,37.91,37.93,37.88,37.89,35600.0,25.0571,25.0704,25.0373,25.0439,35600.0
2008-06-13 11:20:00,37.9,38.0,37.9,37.95,26300.0,25.0505,25.1166,25.0505,25.0836,26300.0
2008-06-13 11:25:00,37.96,37.97,37.95,37.96,11800.0,25.0902,25.0968,25.0836,25.0902,11800.0
2008-06-13 11:30:00,37.97,38.04,37.95,38.0,22200.0,25.0968,25.1431,25.0836,25.1166,22200.0
2008-06-13 11:35:00,38.0,38.01,37.91,37.93,30700.0,25.1166,25.1232,25.0571,25.0704,30700.0
2008-06-13 11:40:00,37.92,37.96,37.92,37.94,13400.0,25.0638,25.0902,25.0638,25.077,13400.0
2008-06-13 11:45:00,37.93,37.97,37.93,37.94,12200.0,25.0704,25.0968,25.0704,25.077,12200.0
2008-06-13 11:50:00,37.95,37.97,37.94,37.94,8700.0,25.0836,25.0968,25.077,25.077,8700.0
2008-06-13 11:55:00,37.94,37.99,37.93,37.97,7700.0,25.077,25.11,25.0704,25.0968,7700.0
2008-06-13 12:00:00,37.96,37.97,37.86,37.9,10000.0,25.0902,25.0968,25.0241,25.0505,10000.0
2008-06-13 12:05:00,37.92,37.93,37.9,37.9,9700.0,25.0638,25.0704,25.0505,25.0505,9700.0
2008-06-13 12:10:00,37.9,37.91,37.88,37.91,2700.0,25.0505,25.0571,25.0373,25.0571,2700.0
2008-06-13 12:15:00,37.91,37.96,37.9,37.95,16700.0,25.0571,25.0902,25.0505,25.0836,16700.0
2008-06-13 12:20:00,37.95,37.96,37.91,37.91,8400.0,25.0836,25.0902,25.0571,25.0571,8400.0
2008-06-13 12:25:00,37.92,37.93,37.91,37.93,1800.0,25.0638,25.0704,25.0571,25.0704,1800.0
2008-06-13 12:30:00,37.93,37.95,37.91,37.94,9400.0,25.0704,25.0836,25.0571,25.077,9400.0
2008-06-13 12:35:00,37.93,37.94,37.9,37.9,9300.0,25.0704,25.077,25.0505,25.0505,9300.0
2008-06-13 12:40:00,37.9,37.93,37.89,37.92,14500.0,25.0505,25.0704,25.0439,25.0638,14500.0
2008-06-13 12:45:00,37.92,37.94,37.91,37.92,4300.0,25.0638,25.077,25.0571,25.0638,4300.0
2008-06-13 12:50:00,37.91,37.94,37.9,37.93,10300.0,25.0571,25.077,25.0505,25.0704,10300.0
2008-06-13 12:55:00,37.94,37.94,37.92,37.93,1900.0,25.077,25.077,25.0638,25.0704,1900.0
2008-06-13 13:00:00,37.92,37.93,37.9,37.9,6500.0,25.0638,25.0704,25.0505,25.0505,6500.0
2008-06-13 13:05:00,37.9,37.93,37.88,37.92,13500.0,25.0505,25.0704,25.0373,25.0638,13500.0
2008-06-13 13:10:00,37.93,37.97,37.92,37.95,8000.0,25.0704,25.0968,25.0638,25.0836,8000.0
2008-06-13 13:15:00,37.95,37.95,37.94,37.94,7300.0,25.0836,25.0836,25.077,25.077,7300.0
2008-06-13 13:20:00,37.93,37.95,37.9,37.91,9800.0,25.0704,25.0836,25.0505,25.0571,9800.0
2008-06-13 13:25:00,37.91,37.93,37.9,37.93,7200.0,25.0571,25.0704,25.0505,25.0704,7200.0
2008-06-13 13:30:00,37.92,37.93,37.89,37.9,16600.0,25.0638,25.0704,25.0439,25.0505,16600.0
2008-06-13 13:35:00,37.9,37.92,37.84,37.86,28100.0,25.0505,25.0638,25.0109,25.0241,28100.0
2008-06-13 13:40:00,37.86,37.92,37.86,37.92,14600.0,25.0241,25.0638,25.0241,25.0638,14600.0
2008-06-13 13:45:00,37.91,37.97,37.91,37.95,27700.0,25.0571,25.0968,25.0571,25.0836,27700.0
2008-06-13 13:50:00,37.95,37.96,37.92,37.95,11400.0,25.0836,25.0902,25.0638,25.0836,11400.0
2008-06-13 13:55:00,37.94,37.97,37.9,37.9,13000.0,25.077,25.0968,25.0505,25.0505,13000.0
2008-06-13 14:00:00,37.9,37.91,37.87,37.89,17200.0,25.0505,25.0571,25.0307,25.0439,17200.0
2008-06-13 14:05:00,37.88,37.89,37.85,37.86,16300.0,25.0373,25.0439,25.0175,25.0241,16300.0
2008-06-13 14:10:00,37.87,37.92,37.86,37.9,17700.0,25.0307,25.0638,25.0241,25.0505,17700.0
2008-06-13 14:15:00,37.9,37.96,37.9,37.94,16700.0,25.0505,25.0902,25.0505,25.077,16700.0
2008-06-13 14:20:00,37.95,37.96,37.92,37.94,15800.0,25.0836,25.0902,25.0638,25.077,15800.0
2008-06-13 14:25:00,37.94,37.97,37.92,37.96,17700.0,25.077,25.0968,25.0638,25.0902,17700.0
2008-06-13 14:30:00,37.94,37.97,37.94,37.96,9200.0,25.077,25.0968,25.077,25.0902,9200.0
2008-06-13 14:35:00,37.94,37.96,37.94,37.95,7400.0,25.077,25.0902,25.077,25.0836,7400.0
2008-06-13 14:40:00,37.94,38.01,37.94,38.01,12000.0,25.077,25.1232,25.077,25.1232,12000.0
2008-06-13 14:45:00,38.0,38.02,37.99,38.0,6900.0,25.1166,25.1299,25.11,25.1166,6900.0
2008-06-13 14:50:00,38.01,38.12,38.0,38.08,53700.0,25.1232,25.196,25.1166,25.1695,53700.0
2008-06-13 14:55:00,38.09,38.09,38.0,38.07,10500.0,25.1761,25.1761,25.1166,25.1629,10500.0
2008-06-13 15:00:00,38.07,38.07,38.01,38.02,13900.0,25.1629,25.1629,25.1232,25.1299,13900.0
2008-06-13 15:05:00,38.02,38.04,37.99,38.03,17900.0,25.1299,25.1431,25.11,25.1365,17900.0
2008-06-13 15:10:00,38.02,38.05,38.02,38.04,18500.0,25.1299,25.1497,25.1299,25.1431,18500.0
2008-06-13 15:15:00,38.05,38.05,38.02,38.03,21500.0,25.1497,25.1497,25.1299,25.1365,21500.0
2008-06-13 15:20:00,38.02,38.04,38.0,38.02,26300.0,25.1299,25.1431,25.1166,25.1299,26300.0
2008-06-13 15:25:00,38.03,38.03,37.97,37.98,44800.0,25.1365,25.1365,25.0968,25.1034,44800.0
2008-06-13 15:30:00,37.99,38.02,37.95,37.95,35100.0,25.11,25.1299,25.0836,25.0836,35100.0
2008-06-13 15:35:00,37.96,38.03,37.95,38.03,53600.0,25.0902,25.1365,25.0836,25.1365,53600.0
2008-06-13 15:40:00,38.03,38.09,38.03,38.07,44300.0,25.1365,25.1761,25.1365,25.1629,44300.0
2008-06-13 15:45:00,38.07,38.21,38.07,38.18,66900.0,25.1629,25.2554,25.1629,25.2356,66900.0
2008-06-13 15:50:00,38.18,38.23,38.18,38.23,40200.0,25.2356,25.2687,25.2356,25.2687,40200.0
2008-06-13 15:55:00,38.22,38.31,38.22,38.31,84400.0,25.262,25.3215,25.262,25.3215,84400.0
2008-06-16 09:30:00,38.15,38.15,37.25,37.27,69200.0,25.2158,25.2158,24.6209,24.6341,69200.0
2008-06-16 09:35:00,37.27,37.29,37.02,37.02,55800.0,24.6341,24.6474,24.4689,24.4689,55800.0
2008-06-16 09:40:00,37.04,37.04,36.75,37.0,62300.0,24.4821,24.4821,24.2904,24.4557,62300.0
2008-06-16 09:45:00,37.0,37.04,36.72,36.75,37900.0,24.4557,24.4821,24.2706,24.2904,37900.0
2008-06-16 09:50:00,36.72,36.83,36.71,36.81,89200.0,24.2706,24.3433,24.264,24.3301,89200.0
2008-06-16 09:55:00,36.81,36.92,36.76,36.8,58500.0,24.3301,24.4028,24.297,24.3235,58500.0
2008-06-16 10:00:00,36.79,36.87,36.56,36.62,48500.0,24.3169,24.3697,24.1648,24.2045,48500.0
2008-06-16 10:05:00,36.62,36.76,36.51,36.71,42000.0,24.2045,24.297,24.1318,24.264,42000.0
2008-06-16 10:10:00,36.74,36.77,36.6,36.71,35500.0,24.2838,24.3036,24.1913,24.264,35500.0
2008-06-16 10:15:00,36.73,36.76,36.71,36.75,22800.0,24.2772,24.297,24.264,24.2904,22800.0
2008-06-16 10:20:00,36.76,36.78,36.71,36.76,20700.0,24.297,24.3103,24.264,24.297,20700.0
2008-06-16 10:25:00,36.74,36.76,36.61,36.64,14400.0,24.2838,24.297,24.1979,24.2177,14400.0
2008-06-16 10:30:00,36.64,36.64,36.53,36.53,13100.0,24.2177,24.2177,24.145,24.145,13100.0
2008-06-16 10:35:00,36.52,36.52,36.42,36.42,56000.0,24.1384,24.1384,24.0723,24.0723,56000.0
2008-06-16 10:40:00,36.42,36.5,36.29,36.3,35800.0,24.0723,24.1252,23.9864,23.993,35800.0
2008-06-16 10:45:00,36.31,36.38,36.12,36.19,86800.0,23.9996,24.0459,23.874,23.9203,86800.0
2008-06-16 10:50:00,36.19,36.37,36.19,36.33,56300.0,23.9203,24.0393,23.9203,24.0128,56300.0
2008-06-16 10:55:00,36.33,36.37,36.29,36.37,30700.0,24.0128,24.0393,23.9864,24.0393,30700.0
2008-06-16 11:00:00,36.37,36.38,36.26,36.27,27000.0,24.0393,24.0459,23.9666,23.9732,27000.0
2008-06-16 11:05:00,36.25,36.26,36.02,36.03,69900.0,23.9599,23.9666,23.8079,23.8145,69900.0
2008-06-16 11:10:00,36.03,36.38,36.01,36.33,99300.0,23.8145,24.0459,23.8013,24.0128,99300.0
2008-06-16 11:15:00,36.34,36.39,36.3,36.33,53900.0,24.0194,24.0525,23.993,24.0128,53900.0
2008-06-16 11:20:00,36.33,36.42,36.3,36.32,63900.0,24.0128,24.0723,23.993,24.0062,63900.0
2008-06-16 11:25:00,36.31,36.32,36.17,36.17,19600.0,23.9996,24.0062,23.9071,23.9071,19600.0
2008-06-16 11:30:00,36.19,36.21,36.1,36.12,55000.0,23.9203,23.9335,23.8608,23.874,55000.0
2008-06-16 11:35:00,36.13,36.13,35.99,36.04,53500.0,23.8806,23.8806,23.7881,23.8211,53500.0
2008-06-16 11:40:00,36.03,36.05,35.95,36.01,52000.0,23.8145,23.8278,23.7617,23.8013,52000.0
2008-06-16 11:45:00,36.02,36.03,35.97,36.01,47900.0,23.8079,23.8145,23.7749,23.8013,47900.0
2008-06-16 11:50:00,36.0,36.01,35.87,35.89,81500.0,23.7947,23.8013,23.7088,23.722,81500.0
2008-06-16 11:55:00,35.88,35.89,35.85,35.87,19200.0,23.7154,23.722,23.6956,23.7088,19200.0
2008-06-16 12:00:00,35.87,35.99,35.86,35.88,45800.0,23.7088,23.7881,23.7022,23.7154,45800.0
2008-06-16 12:05:00,35.87,36.02,35.86,35.98,50300.0,23.7088,23.8079,23.7022,23.7815,50300.0
2008-06-16 12:10:00,35.97,35.98,35.94,35.95,11400.0,23.7749,23.7815,23.755,23.7617,11400.0
2008-06-16 12:15:00,35.94,35.95,35.92,35.94,32000.0,23.755,23.7617,23.7418,23.755,32000.0
2008-06-16 12:20:00,35.94,35.96,35.91,35.95,34000.0,23.755,23.7683,23.7352,23.7617,34000.0
2008-06-16 12:25:00,35.94,35.96,35.92,35.92,10600.0,23.755,23.7683,23.7418,23.7418,10600.0
2008-06-16 12:30:00,35.93,35.96,35.92,35.95,30400.0,23.7484,23.7683,23.7418,23.7617,30400.0
2008-06-16 12:35:00,35.95,35.96,35.93,35.95,19800.0,23.7617,23.7683,23.7484,23.7617,19800.0
2008-06-16 12:40:00,35.95,36.0,35.89,35.9,29500.0,23.7617,23.7947,23.722,23.7286,29500.0
2008-06-16 12:45:00,35.89,36.0,35.88,35.98,62200.0,23.722,23.7947,23.7154,23.7815,62200.0
2008-06-16 12:50:00,35.98,36.06,35.98,35.98,54700.0,23.7815,23.8344,23.7815,23.7815,54700.0
2008-06-16 12:55:00,35.99,36.03,35.97,35.98,30600.0,23.7881,23.8145,23.7749,23.7815,30600.0
2008-06-16 13:00:00,35.98,36.01,35.98,36.0,30500.0,23.7815,23.8013,23.7815,23.7947,30500.0
2008-06-16 13:05:00,36.01,36.01,35.95,35.96,52000.0,23.8013,23.8013,23.7617,23.7683,52000.0
2008-06-16 13:10:00,35.96,36.01,35.96,36.0,25500.0,23.7683,23.8013,23.7683,23.7947,25500.0
2008-06-16 13:15:00,36.0,36.02,35.99,36.01,25400.0,23.7947,23.8079,23.7881,23.8013,25400.0
2008-06-16 13:20:00,36.02,36.02,35.97,35.98,43300.0,23.8079,23.8079,23.7749,23.7815,43300.0
2008-06-16 13:25:00,35.98,36.01,35.97,36.01,24200.0,23.7815,23.8013,23.7749,23.8013,24200.0
2008-06-16 13:30:00,36.02,36.02,35.99,36.0,38800.0,23.8079,23.8079,23.7881,23.7947,38800.0
2008-06-16 13:35:00,36.01,36.02,35.98,35.99,31500.0,23.8013,23.8079,23.7815,23.7881,31500.0
2008-06-16 13:40:00,36.0,36.01,35.98,35.98,23700.0,23.7947,23.8013,23.7815,23.7815,23700.0
2008-06-16 13:45:00,35.98,35.98,35.95,35.96,65300.0,23.7815,23.7815,23.7617,23.7683,65300.0
2008-06-16 13:50:00,35.97,35.97,35.95,35.95,29600.0,23.7749,23.7749,23.7617,23.7617,29600.0
2008-06-16 13:55:00,35.95,35.96,35.88,35.92,87000.0,23.7617,23.7683,23.7154,23.7418,87000.0
2008-06-16 14:00:00,35.92,36.0,35.92,35.95,41400.0,23.7418,23.7947,23.7418,23.7617,41400.0
2008-06-16 14:05:00,35.94,35.96,35.91,35.94,74500.0,23.755,23.7683,23.7352,23.755,74500.0
2008-06-16 14:10:00,35.94,35.95,35.88,35.89,44800.0,23.755,23.7617,23.7154,23.722,44800.0
2008-06-16 14:15:00,35.89,35.91,35.86,35.88,46100.0,23.722,23.7352,23.7022,23.7154,46100.0
2008-06-16 14:20:00,35.88,35.9,35.87,35.87,40900.0,23.7154,23.7286,23.7088,23.7088,40900.0
2008-06-16 14:25:00,35.87,35.88,35.8,35.82,82300.0,23.7088,23.7154,23.6625,23.6757,82300.0
2008-06-16 14:30:00,35.83,35.89,35.82,35.87,41800.0,23.6823,23.722,23.6757,23.7088,41800.0
2008-06-16 14:35:00,35.86,35.87,35.83,35.85,83200.0,23.7022,23.7088,23.6823,23.6956,83200.0
2008-06-16 14:40:00,35.86,36.13,35.85,36.0,99100.0,23.7022,23.8806,23.6956,23.7947,99100.0
2008-06-16 14:45:00,36.0,36.01,35.89,35.89,48200.0,23.7947,23.8013,23.722,23.722,48200.0
2008-06-16 14:50:00,35.89,35.91,35.86,35.9,48100.0,23.722,23.7352,23.7022,23.7286,48100.0
2008-06-16 14:55:00,35.9,35.91,35.88,35.89,27800.0,23.7286,23.7352,23.7154,23.722,27800.0
2008-06-16 15:00:00,35.88,35.89,35.84,35.85,87800.0,23.7154,23.722,23.689,23.6956,87800.0
2008-06-16 15:05:00,35.84,35.87,35.82,35.83,46500.0,23.689,23.7088,23.6757,23.6823,46500.0
2008-06-16 15:10:00,35.83,35.92,35.83,35.89,62700.0,23.6823,23.7418,23.6823,23.722,62700.0
2008-06-16 15:15:00,35.9,35.96,35.87,35.88,41800.0,23.7286,23.7683,23.7088,23.7154,41800.0
2008-06-16 15:20:00,35.88,35.88,35.83,35.86,96900.0,23.7154,23.7154,23.6823,23.7022,96900.0
2008-06-16 15:25:00,35.87,35.89,35.85,35.87,50400.0,23.7088,23.722,23.6956,23.7088,50400.0
2008-06-16 15:30:00,35.87,35.88,35.76,35.76,105500.0,23.7088,23.7154,23.6361,23.6361,105500.0
2008-06-16 15:35:00,35.76,35.76,35.68,35.7,130500.0,23.6361,23.6361,23.5832,23.5964,130500.0
2008-06-16 15:40:00,35.7,35.82,35.69,35.82,97400.0,23.5964,23.6757,23.5898,23.6757,97400.0
2008-06-16 15:45:00,35.83,35.87,35.8,35.87,95500.0,23.6823,23.7088,23.6625,23.7088,95500.0
2008-06-16 15:50:00,35.86,35.95,35.86,35.95,134000.0,23.7022,23.7617,23.7022,23.7617,134000.0
2008-06-16 15:55:00,35.95,35.98,35.87,35.89,161000.0,23.7617,23.7815,23.7088,23.722,161000.0
2008-06-17 09:30:00,36.49,36.53,36.06,36.49,111700.0,24.1186,24.145,23.8344,24.1186,111700.0
2008-06-17 09:35:00,36.51,36.51,36.29,36.38,45300.0,24.1318,24.1318,23.9864,24.0459,45300.0
2008-06-17 09:40:00,36.38,36.4,35.89,35.89,68500.0,24.0459,24.0591,23.722,23.722,68500.0
2008-06-17 09:45:00,35.9,36.03,35.73,35.97,58100.0,23.7286,23.8145,23.6162,23.7749,58100.0
2008-06-17 09:50:00,35.97,36.01,35.97,35.99,29500.0,23.7749,23.8013,23.7749,23.7881,29500.0
2008-06-17 09:55:00,36.0,36.08,35.91,35.91,66100.0,23.7947,23.8476,23.7352,23.7352,66100.0
2008-06-17 10:00:00,35.91,36.0,35.9,35.95,20700.0,23.7352,23.7947,23.7286,23.7617,20700.0
2008-06-17 10:05:00,35.95,36.45,35.93,35.98,218600.0,23.7617,24.0921,23.7484,23.7815,218600.0
2008-06-17 10:10:00,35.97,36.09,35.97,36.03,39400.0,23.7749,23.8542,23.7749,23.8145,39400.0
2008-06-17 10:15:00,36.03,36.07,35.96,36.0,23200.0,23.8145,23.841,23.7683,23.7947,23200.0
2008-06-17 10:20:00,35.99,36.0,35.96,35.98,34000.0,23.7881,23.7947,23.7683,23.7815,34000.0
2008-06-17 10:25:00,35.97,35.98,35.92,35.94,76200.0,23.7749,23.7815,23.7418,23.755,76200.0
2008-06-17 10:30:00,35.94,35.95,35.92,35.95,63900.0,23.755,23.7617,23.7418,23.7617,63900.0
2008-06-17 10:35:00,35.95,35.96,35.93,35.95,19900.0,23.7617,23.7683,23.7484,23.7617,19900.0
2008-06-17 10:40:00,35.94,35.97,35.88,35.9,74100.0,23.755,23.7749,23.7154,23.7286,74100.0
2008-06-17 10:45:00,35.9,35.98,35.85,35.9,33000.0,23.7286,23.7815,23.6956,23.7286,33000.0
2008-06-17 10:50:00,35.89,35.98,35.89,35.93,14300.0,23.722,23.7815,23.722,23.7484,14300.0
2008-06-17 10:55:00,35.94,36.16,35.9,35.91,78900.0,23.755,23.9005,23.7286,23.7352,78900.0
2008-06-17 11:00:00,35.9,35.99,35.9,35.97,29100.0,23.7286,23.7881,23.7286,23.7749,29100.0
2008-06-17 11:05:00,35.94,35.95,35.82,35.84,29800.0,23.755,23.7617,23.6757,23.689,29800.0
2008-06-17 11:10:00,35.84,35.88,35.76,35.79,47300.0,23.689,23.7154,23.6361,23.6559,47300.0
2008-06-17 11:15:00,35.79,35.9,35.78,35.78,74000.0,23.6559,23.7286,23.6493,23.6493,74000.0
2008-06-17 11:20:00,35.78,35.78,35.61,35.63,38000.0,23.6493,23.6493,23.5369,23.5501,38000.0
2008-06-17 11:25:00,35.62,35.63,35.39,35.43,123400.0,23.5435,23.5501,23.3915,23.418,123400.0
2008-06-17 11:30:00,35.43,35.44,35.32,35.37,74000.0,23.418,23.4246,23.3453,23.3783,74000.0
2008-06-17 11:35:00,35.36,35.39,35.3,35.37,54000.0,23.3717,23.3915,23.332,23.3783,54000.0
2008-06-17 11:40:00,35.36,35.38,35.27,35.28,60500.0,23.3717,23.3849,23.3122,23.3188,60500.0
2008-06-17 11:45:00,35.29,35.33,35.23,35.32,57800.0,23.3254,23.3519,23.2858,23.3453,57800.0
2008-06-17 11:50:00,35.31,35.38,35.31,35.32,29900.0,23.3386,23.3849,23.3386,23.3453,29900.0
2008-06-17 11:55:00,35.33,35.33,35.28,35.33,26700.0,23.3519,23.3519,23.3188,23.3519,26700.0
2008-06-17 12:00:00,35.33,35.48,35.33,35.48,40300.0,23.3519,23.451,23.3519,23.451,40300.0
2008-06-17 12:05:00,35.47,35.58,35.44,35.56,46100.0,23.4444,23.5171,23.4246,23.5039,46100.0
2008-06-17 12:10:00,35.55,35.67,35.55,35.57,38000.0,23.4973,23.5766,23.4973,23.5105,38000.0
2008-06-17 12:15:00,35.57,35.57,35.46,35.47,16200.0,23.5105,23.5105,23.4378,23.4444,16200.0
2008-06-17 12:20:00,35.46,35.47,35.44,35.46,8400.0,23.4378,23.4444,23.4246,23.4378,8400.0
2008-06-17 12:25:00,35.46,35.46,35.38,35.4,22200.0,23.4378,23.4378,23.3849,23.3981,22200.0
2008-06-17 12:30:00,35.39,35.41,35.38,35.39,12800.0,23.3915,23.4047,23.3849,23.3915,12800.0
2008-06-17 12:35:00,35.39,35.4,35.24,35.26,26200.0,23.3915,23.3981,23.2924,23.3056,26200.0
2008-06-17 12:40:00,35.25,35.33,35.25,35.33,35500.0,23.299,23.3519,23.299,23.3519,35500.0
2008-06-17 12:45:00,35.34,35.39,35.33,35.34,22900.0,23.3585,23.3915,23.3519,23.3585,22900.0
2008-06-17 12:50:00,35.34,35.37,35.32,35.33,16500.0,23.3585,23.3783,23.3453,23.3519,16500.0
2008-06-17 12:55:00,35.33,35.37,35.33,35.37,6500.0,23.3519,23.3783,23.3519,23.3783,6500.0
2008-06-17 13:00:00,35.35,35.37,35.28,35.28,28000.0,23.3651,23.3783,23.3188,23.3188,28000.0
2008-06-17 13:05:00,35.29,35.35,35.27,35.34,17100.0,23.3254,23.3651,23.3122,23.3585,17100.0
2008-06-17 13:10:00,35.33,35.36,35.32,35.34,13000.0,23.3519,23.3717,23.3453,23.3585,13000.0
2008-06-17 13:15:00,35.33,35.38,35.32,35.36,24800.0,23.3519,23.3849,23.3453,23.3717,24800.0
2008-06-17 13:20:00,35.35,35.36,35.33,35.36,14400.0,23.3651,23.3717,23.3519,23.3717,14400.0
2008-06-17 13:25:00,35.36,35.37,35.33,35.33,12200.0,23.3717,23.3783,23.3519,23.3519,12200.0
2008-06-17 13:30:00,35.33,35.34,35.29,35.31,18000.0,23.3519,23.3585,23.3254,23.3386,18000.0
2008-06-17 13:35:00,35.31,35.32,35.29,35.31,19600.0,23.3386,23.3453,23.3254,23.3386,19600.0
2008-06-17 13:40:00,35.3,35.4,35.3,35.39,33600.0,23.332,23.3981,23.332,23.3915,33600.0
2008-06-17 13:45:00,35.38,35.4,35.38,35.38,12400.0,23.3849,23.3981,23.3849,23.3849,12400.0
2008-06-17 13:50:00,35.38,35.49,35.38,35.4,42800.0,23.3849,23.4576,23.3849,23.3981,42800.0
2008-06-17 13:55:00,35.39,35.43,35.39,35.42,16700.0,23.3915,23.418,23.3915,23.4113,16700.0
2008-06-17 14:00:00,35.42,35.45,35.41,35.43,9700.0,23.4113,23.4312,23.4047,23.418,9700.0
2008-06-17 14:05:00,35.43,35.43,35.39,35.43,20700.0,23.418,23.418,23.3915,23.418,20700.0
2008-06-17 14:10:00,35.42,35.44,35.38,35.38,22600.0,23.4113,23.4246,23.3849,23.3849,22600.0
2008-06-17 14:15:00,35.38,35.4,35.34,35.34,29900.0,23.3849,23.3981,23.3585,23.3585,29900.0
2008-06-17 14:20:00,35.33,35.36,35.29,35.3,38800.0,23.3519,23.3717,23.3254,23.332,38800.0
2008-06-17 14:25:00,35.31,35.31,35.24,35.24,41400.0,23.3386,23.3386,23.2924,23.2924,41400.0
2008-06-17 14:30:00,35.23,35.29,35.23,35.28,30900.0,23.2858,23.3254,23.2858,23.3188,30900.0
2008-06-17 14:35:00,35.28,35.28,35.23,35.23,40500.0,23.3188,23.3188,23.2858,23.2858,40500.0
2008-06-17 14:40:00,35.22,35.28,35.22,35.27,30000.0,23.2792,23.3188,23.2792,23.3122,30000.0
2008-06-17 14:45:00,35.27,35.28,35.24,35.24,35900.0,23.3122,23.3188,23.2924,23.2924,35900.0
2008-06-17 14:50:00,35.24,35.25,35.21,35.22,21900.0,23.2924,23.299,23.2725,23.2792,21900.0
2008-06-17 14:55:00,35.21,35.28,35.2,35.23,32600.0,23.2725,23.3188,23.2659,23.2858,32600.0
2008-06-17 15:00:00,35.23,35.32,35.21,35.28,51600.0,23.2858,23.3453,23.2725,23.3188,51600.0
2008-06-17 15:05:00,35.27,35.35,35.27,35.29,41200.0,23.3122,23.3651,23.3122,23.3254,41200.0
2008-06-17 15:10:00,35.29,35.34,35.29,35.31,36200.0,23.3254,23.3585,23.3254,23.3386,36200.0
2008-06-17 15:15:00,35.31,35.32,35.26,35.26,30900.0,23.3386,23.3453,23.3056,23.3056,30900.0
2008-06-17 15:20:00,35.26,35.29,35.23,35.24,36600.0,23.3056,23.3254,23.2858,23.2924,36600.0
2008-06-17 15:25:00,35.24,35.3,35.24,35.29,17400.0,23.2924,23.332,23.2924,23.3254,17400.0
2008-06-17 15:30:00,35.29,35.37,35.27,35.36,81300.0,23.3254,23.3783,23.3122,23.3717,81300.0
2008-06-17 15:35:00,35.36,35.36,35.28,35.29,95100.0,23.3717,23.3717,23.3188,23.3254,95100.0
2008-06-17 15:40:00,35.28,35.33,35.28,35.29,99000.0,23.3188,23.3519,23.3188,23.3254,99000.0
2008-06-17 15:45:00,35.3,35.32,35.27,35.3,55000.0,23.332,23.3453,23.3122,23.332,55000.0
2008-06-17 15:50:00,35.3,35.32,35.3,35.3,71500.0,23.332,23.3453,23.332,23.332,71500.0
2008-06-17 15:55:00,35.3,35.31,35.15,35.15,234700.0,23.332,23.3386,23.2329,23.2329,234700.0
2008-06-18 09:30:00,35.1,35.56,34.77,34.83,64000.0,23.1998,23.5039,22.9817,23.0214,64000.0
2008-06-18 09:35:00,34.82,34.84,34.72,34.79,45100.0,23.0148,23.028,22.9487,22.9949,45100.0
2008-06-18 09:40:00,34.79,34.8,34.68,34.69,30300.0,22.9949,23.0015,22.9222,22.9288,30300.0
2008-06-18 09:45:00,34.68,34.88,34.67,34.85,64100.0,22.9222,23.0544,22.9156,23.0346,64100.0
2008-06-18 09:50:00,34.83,35.01,34.8,34.9,55300.0,23.0214,23.1404,23.0015,23.0676,55300.0
2008-06-18 09:55:00,34.9,34.97,34.86,34.91,73600.0,23.0676,23.1139,23.0412,23.0743,73600.0
2008-06-18 10:00:00,34.91,34.95,34.88,34.89,31800.0,23.0743,23.1007,23.0544,23.061,31800.0
2008-06-18 10:05:00,34.9,34.91,34.76,34.91,57500.0,23.0676,23.0743,22.9751,23.0743,57500.0
2008-06-18 10:10:00,34.9,34.9,34.76,34.8,54000.0,23.0676,23.0676,22.9751,23.0015,54000.0
2008-06-18 10:15:00,34.79,34.85,34.78,34.84,36000.0,22.9949,23.0346,22.9883,23.028,36000.0
2008-06-18 10:20:00,34.85,34.89,34.82,34.84,36200.0,23.0346,23.061,23.0148,23.028,36200.0
2008-06-18 10:25:00,34.83,34.86,34.78,34.78,38500.0,23.0214,23.0412,22.9883,22.9883,38500.0
2008-06-18 10:30:00,34.78,34.79,34.66,34.66,52100.0,22.9883,22.9949,22.909,22.909,52100.0
2008-06-18 10:35:00,34.66,34.75,34.64,34.7,47800.0,22.909,22.9685,22.8958,22.9355,47800.0
2008-06-18 10:40:00,34.71,34.71,34.67,34.68,19300.0,22.9421,22.9421,22.9156,22.9222,19300.0
2008-06-18 10:45:00,34.68,34.72,34.67,34.68,38000.0,22.9222,22.9487,22.9156,22.9222,38000.0
2008-06-18 10:50:00,34.66,34.7,34.6,34.63,37800.0,22.909,22.9355,22.8694,22.8892,37800.0
2008-06-18 10:55:00,34.62,34.64,34.62,34.64,11200.0,22.8826,22.8958,22.8826,22.8958,11200.0
2008-06-18 11:00:00,34.63,34.65,34.62,34.65,21000.0,22.8892,22.9024,22.8826,22.9024,21000.0
2008-06-18 11:05:00,34.64,34.78,34.64,34.74,36000.0,22.8958,22.9883,22.8958,22.9619,36000.0
2008-06-18 11:10:00,34.74,34.82,34.73,34.82,19300.0,22.9619,23.0148,22.9553,23.0148,19300.0
2008-06-18 11:15:00,34.81,34.81,34.79,34.79,17100.0,23.0082,23.0082,22.9949,22.9949,17100.0
2008-06-18 11:20:00,34.79,34.86,34.79,34.85,28100.0,22.9949,23.0412,22.9949,23.0346,28100.0
2008-06-18 11:25:00,34.86,34.93,34.84,34.86,41000.0,23.0412,23.0875,23.028,23.0412,41000.0
2008-06-18 11:30:00,34.87,34.92,34.86,34.92,41400.0,23.0478,23.0809,23.0412,23.0809,41400.0
2008-06-18 11:35:00,34.91,34.92,34.9,34.91,25600.0,23.0743,23.0809,23.0676,23.0743,25600.0
2008-06-18 11:40:00,34.9,34.93,34.9,34.91,26000.0,23.0676,23.0875,23.0676,23.0743,26000.0
2008-06-18 11:45:00,34.91,34.93,34.88,34.93,44100.0,23.0743,23.0875,23.0544,23.0875,44100.0
2008-06-18 11:50:00,34.92,34.93,34.82,34.85,32400.0,23.0809,23.0875,23.0148,23.0346,32400.0
2008-06-18 11:55:00,34.84,34.87,34.81,34.81,16000.0,23.028,23.0478,23.0082,23.0082,16000.0
2008-06-18 12:00:00,34.8,34.83,34.79,34.8,21800.0,23.0015,23.0214,22.9949,23.0015,21800.0
2008-06-18 12:05:00,34.79,34.8,34.76,34.76,16800.0,22.9949,23.0015,22.9751,22.9751,16800.0
2008-06-18 12:10:00,34.75,34.76,34.71,34.75,17600.0,22.9685,22.9751,22.9421,22.9685,17600.0
2008-06-18 12:15:00,34.75,34.78,34.73,34.74,24900.0,22.9685,22.9883,22.9553,22.9619,24900.0
2008-06-18 12:20:00,34.72,34.73,34.68,34.7,15500.0,22.9487,22.9553,22.9222,22.9355,15500.0
2008-06-18 12:25:00,34.7,34.71,34.67,34.71,19000.0,22.9355,22.9421,22.9156,22.9421,19000.0
2008-06-18 12:30:00,34.7,34.71,34.67,34.68,21300.0,22.9355,22.9421,22.9156,22.9222,21300.0
2008-06-18 12:35:00,34.68,34.68,34.62,34.63,15700.0,22.9222,22.9222,22.8826,22.8892,15700.0
2008-06-18 12:40:00,34.63,34.63,34.6,34.6,13700.0,22.8892,22.8892,22.8694,22.8694,13700.0
2008-06-18 12:45:00,34.6,34.62,34.6,34.6,21900.0,22.8694,22.8826,22.8694,22.8694,21900.0
2008-06-18 12:50:00,34.6,34.61,34.56,34.56,16900.0,22.8694,22.876,22.8429,22.8429,16900.0
2008-06-18 12:55:00,34.56,34.59,34.54,34.58,23300.0,22.8429,22.8627,22.8297,22.8561,23300.0
2008-06-18 13:00:00,34.58,34.58,34.47,34.5,40300.0,22.8561,22.8561,22.7834,22.8033,40300.0
2008-06-18 13:05:00,34.51,34.53,34.5,34.5,16800.0,22.8099,22.8231,22.8033,22.8033,16800.0
2008-06-18 13:10:00,34.51,34.52,34.49,34.5,28300.0,22.8099,22.8165,22.7967,22.8033,28300.0
2008-06-18 13:15:00,34.5,34.5,34.46,34.5,35800.0,22.8033,22.8033,22.7768,22.8033,35800.0
2008-06-18 13:20:00,34.5,34.5,34.47,34.47,19200.0,22.8033,22.8033,22.7834,22.7834,19200.0
2008-06-18 13:25:00,34.47,34.48,34.44,34.46,20000.0,22.7834,22.79,22.7636,22.7768,20000.0
2008-06-18 13:30:00,34.47,34.51,34.44,34.51,21400.0,22.7834,22.8099,22.7636,22.8099,21400.0
2008-06-18 13:35:00,34.5,34.5,34.42,34.42,25700.0,22.8033,22.8033,22.7504,22.7504,25700.0
2008-06-18 13:40:00,34.43,34.47,34.36,34.42,39600.0,22.757,22.7834,22.7107,22.7504,39600.0
2008-06-18 13:45:00,34.41,34.46,34.38,34.44,20600.0,22.7438,22.7768,22.7239,22.7636,20600.0
2008-06-18 13:50:00,34.45,34.48,34.42,34.47,35900.0,22.7702,22.79,22.7504,22.7834,35900.0
2008-06-18 13:55:00,34.46,34.5,34.46,34.48,28500.0,22.7768,22.8033,22.7768,22.79,28500.0
2008-06-18 14:00:00,34.48,34.54,34.48,34.5,20500.0,22.79,22.8297,22.79,22.8033,20500.0
2008-06-18 14:05:00,34.49,34.51,34.47,34.48,23700.0,22.7967,22.8099,22.7834,22.79,23700.0
2008-06-18 14:10:00,34.48,34.5,34.38,34.41,37400.0,22.79,22.8033,22.7239,22.7438,37400.0
2008-06-18 14:15:00,34.41,34.44,34.36,34.38,69000.0,22.7438,22.7636,22.7107,22.7239,69000.0
2008-06-18 14:20:00,34.37,34.4,34.33,34.35,73300.0,22.7173,22.7372,22.6909,22.7041,73300.0
2008-06-18 14:25:00,34.35,34.45,34.35,34.45,25400.0,22.7041,22.7702,22.7041,22.7702,25400.0
2008-06-18 14:30:00,34.44,34.48,34.44,34.47,24700.0,22.7636,22.79,22.7636,22.7834,24700.0
2008-06-18 14:35:00,34.46,34.51,34.46,34.49,23100.0,22.7768,22.8099,22.7768,22.7967,23100.0
2008-06-18 14:40:00,34.49,34.51,34.48,34.49,20900.0,22.7967,22.8099,22.79,22.7967,20900.0
2008-06-18 14:45:00,34.5,34.52,34.49,34.49,21500.0,22.8033,22.8165,22.7967,22.7967,21500.0
2008-06-18 14:50:00,34.5,34.53,34.49,34.52,34400.0,22.8033,22.8231,22.7967,22.8165,34400.0
2008-06-18 14:55:00,34.52,34.56,34.5,34.54,20000.0,22.8165,22.8429,22.8033,22.8297,20000.0
2008-06-18 15:00:00,34.53,34.56,34.5,34.53,35300.0,22.8231,22.8429,22.8033,22.8231,35300.0
2008-06-18 15:05:00,34.52,34.56,34.5,34.56,33700.0,22.8165,22.8429,22.8033,22.8429,33700.0
2008-06-18 15:10:00,34.56,34.61,34.53,34.55,51900.0,22.8429,22.876,22.8231,22.8363,51900.0
2008-06-18 15:15:00,34.54,34.61,34.54,34.58,20300.0,22.8297,22.876,22.8297,22.8561,20300.0
2008-06-18 15:20:00,34.59,34.6,34.55,34.55,47300.0,22.8627,22.8694,22.8363,22.8363,47300.0
2008-06-18 15:25:00,34.55,34.56,34.49,34.55,31200.0,22.8363,22.8429,22.7967,22.8363,31200.0
2008-06-18 15:30:00,34.56,34.56,34.48,34.5,51700.0,22.8429,22.8429,22.79,22.8033,51700.0
2008-06-18 15:35:00,34.5,34.54,34.5,34.5,24100.0,22.8033,22.8297,22.8033,22.8033,24100.0
2008-06-18 15:40:00,34.51,34.51,34.5,34.5,81200.0,22.8099,22.8099,22.8033,22.8033,81200.0
2008-06-18 15:45:00,34.5,34.53,34.5,34.51,48100.0,22.8033,22.8231,22.8033,22.8099,48100.0
2008-06-18 15:50:00,34.5,34.6,34.5,34.5,110800.0,22.8033,22.8694,22.8033,22.8033,110800.0
2008-06-18 15:55:00,34.51,34.54,34.48,34.5,241400.0,22.8099,22.8297,22.79,22.8033,241400.0
2008-06-19 09:30:00,34.24,34.73,34.24,34.64,34900.0,22.6314,22.9553,22.6314,22.8958,34900.0
2008-06-19 09:35:00,34.64,34.71,34.6,34.61,13700.0,22.8958,22.9421,22.8694,22.876,13700.0
2008-06-19 09:40:00,34.61,34.62,34.47,34.48,26700.0,22.876,22.8826,22.7834,22.79,26700.0
2008-06-19 09:45:00,34.48,34.53,34.41,34.53,41600.0,22.79,22.8231,22.7438,22.8231,41600.0
2008-06-19 09:50:00,34.53,34.57,34.48,34.53,20400.0,22.8231,22.8495,22.79,22.8231,20400.0
2008-06-19 09:55:00,34.54,34.63,34.53,34.57,12700.0,22.8297,22.8892,22.8231,22.8495,12700.0
2008-06-19 10:00:00,34.56,34.59,34.48,34.58,25200.0,22.8429,22.8627,22.79,22.8561,25200.0
2008-06-19 10:05:00,34.56,34.56,34.47,34.47,11800.0,22.8429,22.8429,22.7834,22.7834,11800.0
2008-06-19 10:10:00,34.48,34.63,34.46,34.54,17400.0,22.79,22.8892,22.7768,22.8297,17400.0
2008-06-19 10:15:00,34.54,34.55,34.51,34.51,17900.0,22.8297,22.8363,22.8099,22.8099,17900.0
2008-06-19 10:20:00,34.5,34.58,34.5,34.55,15100.0,22.8033,22.8561,22.8033,22.8363,15100.0
2008-06-19 10:25:00,34.55,34.59,34.52,34.58,13700.0,22.8363,22.8627,22.8165,22.8561,13700.0
2008-06-19 10:30:00,34.59,34.59,34.49,34.49,17100.0,22.8627,22.8627,22.7967,22.7967,17100.0
2008-06-19 10:35:00,34.49,34.51,34.46,34.48,17100.0,22.7967,22.8099,22.7768,22.79,17100.0
2008-06-19 10:40:00,34.49,34.51,34.45,34.5,9700.0,22.7967,22.8099,22.7702,22.8033,9700.0
2008-06-19 10:45:00,34.51,34.55,34.5,34.54,9200.0,22.8099,22.8363,22.8033,22.8297,9200.0
2008-06-19 10:50:00,34.54,34.55,34.47,34.48,26400.0,22.8297,22.8363,22.7834,22.79,26400.0
2008-06-19 10:55:00,34.48,34.51,34.45,34.51,13100.0,22.79,22.8099,22.7702,22.8099,13100.0
2008-06-19 11:00:00,34.52,34.52,34.44,34.44,17300.0,22.8165,22.8165,22.7636,22.7636,17300.0
2008-06-19 11:05:00,34.45,34.45,34.37,34.38,31200.0,22.7702,22.7702,22.7173,22.7239,31200.0
2008-06-19 11:10:00,34.37,34.41,34.34,34.4,42200.0,22.7173,22.7438,22.6975,22.7372,42200.0
2008-06-19 11:15:00,34.38,34.4,34.38,34.4,34900.0,22.7239,22.7372,22.7239,22.7372,34900.0
2008-06-19 11:20:00,34.39,34.4,34.38,34.39,21700.0,22.7306,22.7372,22.7239,22.7306,21700.0
2008-06-19 11:25:00,34.39,34.44,34.37,34.44,60400.0,22.7306,22.7636,22.7173,22.7636,60400.0
2008-06-19 11:30:00,34.44,34.49,34.41,34.49,32000.0,22.7636,22.7967,22.7438,22.7967,32000.0
2008-06-19 11:35:00,34.49,34.51,34.48,34.48,23200.0,22.7967,22.8099,22.79,22.79,23200.0
2008-06-19 11:40:00,34.48,34.53,34.48,34.52,18000.0,22.79,22.8231,22.79,22.8165,18000.0
2008-06-19 11:45:00,34.51,34.52,34.48,34.52,15200.0,22.8099,22.8165,22.79,22.8165,15200.0
2008-06-19 11:50:00,34.53,34.54,34.48,34.52,14700.0,22.8231,22.8297,22.79,22.8165,14700.0
2008-06-19 11:55:00,34.53,34.53,34.49,34.51,11100.0,22.8231,22.8231,22.7967,22.8099,11100.0
2008-06-19 12:00:00,34.5,34.51,34.49,34.51,15100.0,22.8033,22.8099,22.7967,22.8099,15100.0
2008-06-19 12:05:00,34.5,34.58,34.48,34.58,26800.0,22.8033,22.8561,22.79,22.8561,26800.0
2008-06-19 12:10:00,34.57,34.58,34.5,34.58,12800.0,22.8495,22.8561,22.8033,22.8561,12800.0
2008-06-19 12:15:00,34.58,34.6,34.56,34.57,12000.0,22.8561,22.8694,22.8429,22.8495,12000.0
2008-06-19 12:20:00,34.56,34.59,34.53,34.59,13700.0,22.8429,22.8627,22.8231,22.8627,13700.0
2008-06-19 12:25:00,34.6,34.6,34.53,34.53,10900.0,22.8694,22.8694,22.8231,22.8231,10900.0
2008-06-19 12:30:00,34.54,34.57,34.51,34.57,12900.0,22.8297,22.8495,22.8099,22.8495,12900.0
2008-06-19 12:35:00,34.57,34.57,34.51,34.51,5700.0,22.8495,22.8495,22.8099,22.8099,5700.0
2008-06-19 12:40:00,34.51,34.52,34.5,34.52,5700.0,22.8099,22.8165,22.8033,22.8165,5700.0
2008-06-19 12:45:00,34.52,34.55,34.48,34.51,13800.0,22.8165,22.8363,22.79,22.8099,13800.0
2008-06-19 12:50:00,34.5,34.52,34.48,34.52,11600.0,22.8033,22.8165,22.79,22.8165,11600.0
2008-06-19 12:55:00,34.52,34.52,34.5,34.52,8300.0,22.8165,22.8165,22.8033,22.8165,8300.0
2008-06-19 13:00:00,34.52,34.53,34.51,34.53,10300.0,22.8165,22.8231,22.8099,22.8231,10300.0
2008-06-19 13:05:00,34.52,34.57,34.52,34.56,12200.0,22.8165,22.8495,22.8165,22.8429,12200.0
2008-06-19 13:10:00,34.57,34.61,34.55,34.61,22000.0,22.8495,22.876,22.8363,22.876,22000.0
2008-06-19 13:15:00,34.62,34.62,34.6,34.6,6400.0,22.8826,22.8826,22.8694,22.8694,6400.0
2008-06-19 13:20:00,34.61,34.61,34.56,34.59,8400.0,22.876,22.876,22.8429,22.8627,8400.0
2008-06-19 13:25:00,34.59,34.6,34.55,34.55,6400.0,22.8627,22.8694,22.8363,22.8363,6400.0
2008-06-19 13:30:00,34.56,34.56,34.54,34.55,7400.0,22.8429,22.8429,22.8297,22.8363,7400.0
2008-06-19 13:35:00,34.54,34.56,34.51,34.52,22200.0,22.8297,22.8429,22.8099,22.8165,22200.0
2008-06-19 13:40:00,34.52,34.52,34.49,34.5,12000.0,22.8165,22.8165,22.7967,22.8033,12000.0
2008-06-19 13:45:00,34.5,34.5,34.46,34.46,23300.0,22.8033,22.8033,22.7768,22.7768,23300.0
2008-06-19 13:50:00,34.47,34.47,34.46,34.46,17200.0,22.7834,22.7834,22.7768,22.7768,17200.0
2008-06-19 13:55:00,34.47,34.47,34.45,34.46,9900.0,22.7834,22.7834,22.7702,22.7768,9900.0
2008-06-19 14:00:00,34.46,34.46,34.43,34.44,23200.0,22.7768,22.7768,22.757,22.7636,23200.0
2008-06-19 14:05:00,34.44,34.44,34.42,34.43,11300.0,22.7636,22.7636,22.7504,22.757,11300.0
2008-06-19 14:10:00,34.42,34.44,34.42,34.44,21500.0,22.7504,22.7636,22.7504,22.7636,21500.0
2008-06-19 14:15:00,34.44,34.45,34.44,34.45,10700.0,22.7636,22.7702,22.7636,22.7702,10700.0
2008-06-19 14:20:00,34.45,34.45,34.41,34.43,20100.0,22.7702,22.7702,22.7438,22.757,20100.0
2008-06-19 14:25:00,34.43,34.45,34.42,34.44,27500.0,22.757,22.7702,22.7504,22.7636,27500.0
2008-06-19 14:30:00,34.45,34.49,34.44,34.49,43400.0,22.7702,22.7967,22.7636,22.7967,43400.0
2008-06-19 14:35:00,34.49,34.49,34.47,34.48,19900.0,22.7967,22.7967,22.7834,22.79,19900.0
2008-06-19 14:40:00,34.47,34.48,34.45,34.48,23500.0,22.7834,22.79,22.7702,22.79,23500.0
2008-06-19 14:45:00,34.49,34.49,34.45,34.47,21300.0,22.7967,22.7967,22.7702,22.7834,21300.0
2008-06-19 14:50:00,34.47,34.47,34.46,34.47,17200.0,22.7834,22.7834,22.7768,22.7834,17200.0
2008-06-19 14:55:00,34.47,34.48,34.46,34.48,23800.0,22.7834,22.79,22.7768,22.79,23800.0
2008-06-19 15:00:00,34.47,34.5,34.47,34.48,36700.0,22.7834,22.8033,22.7834,22.79,36700.0
2008-06-19 15:05:00,34.48,34.5,34.47,34.47,34900.0,22.79,22.8033,22.7834,22.7834,34900.0
2008-06-19 15:10:00,34.47,34.51,34.46,34.5,56100.0,22.7834,22.8099,22.7768,22.8033,56100.0
2008-06-19 15:15:00,34.51,34.56,34.51,34.55,17900.0,22.8099,22.8429,22.8099,22.8363,17900.0
2008-06-19 15:20:00,34.55,34.56,34.52,34.56,19800.0,22.8363,22.8429,22.8165,22.8429,19800.0
2008-06-19 15:25:00,34.56,34.56,34.52,34.52,18100.0,22.8429,22.8429,22.8165,22.8165,18100.0
2008-06-19 15:30:00,34.52,34.53,34.49,34.49,40900.0,22.8165,22.8231,22.7967,22.7967,40900.0
2008-06-19 15:35:00,34.49,34.49,34.46,34.47,44500.0,22.7967,22.7967,22.7768,22.7834,44500.0
2008-06-19 15:40:00,34.48,34.48,34.45,34.47,25600.0,22.79,22.79,22.7702,22.7834,25600.0
2008-06-19 15:45:00,34.46,34.47,34.42,34.42,41100.0,22.7768,22.7834,22.7504,22.7504,41100.0
2008-06-19 15:50:00,34.42,34.42,34.39,34.4,54000.0,22.7504,22.7504,22.7306,22.7372,54000.0
2008-06-19 15:55:00,34.39,34.4,34.31,34.34,97600.0,22.7306,22.7372,22.6777,22.6975,97600.0
2008-06-20 09:30:00,34.27,34.5,34.0,34.2,212900.0,22.6512,22.8033,22.4728,22.605,212900.0
2008-06-20 09:35:00,34.25,34.27,34.1,34.11,25400.0,22.638,22.6512,22.5389,22.5455,25400.0
2008-06-20 09:40:00,34.11,34.14,34.08,34.12,19500.0,22.5455,22.5653,22.5257,22.5521,19500.0
2008-06-20 09:45:00,34.12,34.25,34.12,34.24,29100.0,22.5521,22.638,22.5521,22.6314,29100.0
2008-06-20 09:50:00,34.23,34.23,34.18,34.21,14600.0,22.6248,22.6248,22.5918,22.6116,14600.0
2008-06-20 09:55:00,34.19,34.26,34.16,34.25,26500.0,22.5984,22.6446,22.5785,22.638,26500.0
2008-06-20 10:00:00,34.26,34.27,34.1,34.1,13900.0,22.6446,22.6512,22.5389,22.5389,13900.0
2008-06-20 10:05:00,34.1,34.1,34.06,34.07,22300.0,22.5389,22.5389,22.5124,22.519,22300.0
2008-06-20 10:10:00,34.07,34.19,34.07,34.19,26700.0,22.519,22.5984,22.519,22.5984,26700.0
2008-06-20 10:15:00,34.17,34.18,34.14,34.16,15400.0,22.5851,22.5918,22.5653,22.5785,15400.0
2008-06-20 10:20:00,34.17,34.17,34.08,34.09,18200.0,22.5851,22.5851,22.5257,22.5323,18200.0
2008-06-20 10:25:00,34.1,34.13,34.09,34.12,11300.0,22.5389,22.5587,22.5323,22.5521,11300.0
2008-06-20 10:30:00,34.12,34.13,34.09,34.09,8900.0,22.5521,22.5587,22.5323,22.5323,8900.0
2008-06-20 10:35:00,34.1,34.12,34.09,34.12,11200.0,22.5389,22.5521,22.5323,22.5521,11200.0
2008-06-20 10:40:00,34.12,34.14,34.08,34.09,18000.0,22.5521,22.5653,22.5257,22.5323,18000.0
2008-06-20 10:45:00,34.1,34.11,34.06,34.1,11200.0,22.5389,22.5455,22.5124,22.5389,11200.0
2008-06-20 10:50:00,34.11,34.11,34.03,34.03,26700.0,22.5455,22.5455,22.4926,22.4926,26700.0
2008-06-20 10:55:00,34.03,34.03,33.99,34.02,22000.0,22.4926,22.4926,22.4662,22.486,22000.0
2008-06-20 11:00:00,34.02,34.05,34.01,34.01,25100.0,22.486,22.5058,22.4794,22.4794,25100.0
2008-06-20 11:05:00,34.0,34.03,33.99,34.01,25000.0,22.4728,22.4926,22.4662,22.4794,25000.0
2008-06-20 11:10:00,34.01,34.03,34.01,34.03,8100.0,22.4794,22.4926,22.4794,22.4926,8100.0
2008-06-20 11:15:00,34.02,34.03,34.01,34.01,11200.0,22.486,22.4926,22.4794,22.4794,11200.0
2008-06-20 11:20:00,34.01,34.06,34.01,34.05,18900.0,22.4794,22.5124,22.4794,22.5058,18900.0
2008-06-20 11:25:00,34.04,34.06,34.03,34.04,6100.0,22.4992,22.5124,22.4926,22.4992,6100.0
2008-06-20 11:30:00,34.04,34.06,34.04,34.05,7500.0,22.4992,22.5124,22.4992,22.5058,7500.0
2008-06-20 11:35:00,34.04,34.06,34.04,34.04,5400.0,22.4992,22.5124,22.4992,22.4992,5400.0
2008-06-20 11:40:00,34.04,34.13,34.04,34.07,22200.0,22.4992,22.5587,22.4992,22.519,22200.0
2008-06-20 11:45:00,34.07,34.08,34.05,34.06,11800.0,22.519,22.5257,22.5058,22.5124,11800.0
2008-06-20 11:50:00,34.06,34.07,34.05,34.05,5200.0,22.5124,22.519,22.5058,22.5058,5200.0
2008-06-20 11:55:00,34.06,34.06,34.01,34.01,15200.0,22.5124,22.5124,22.4794,22.4794,15200.0
2008-06-20 12:00:00,34.01,34.02,34.0,34.01,18800.0,22.4794,22.486,22.4728,22.4794,18800.0
2008-06-20 12:05:00,34.01,34.02,34.0,34.0,10000.0,22.4794,22.486,22.4728,22.4728,10000.0
2008-06-20 12:10:00,34.01,34.01,34.0,34.01,17700.0,22.4794,22.4794,22.4728,22.4794,17700.0
2008-06-20 12:15:00,34.01,34.01,34.0,34.0,4900.0,22.4794,22.4794,22.4728,22.4728,4900.0
2008-06-20 12:20:00,34.01,34.01,33.99,34.0,13900.0,22.4794,22.4794,22.4662,22.4728,13900.0
2008-06-20 12:25:00,34.0,34.01,34.0,34.01,11400.0,22.4728,22.4794,22.4728,22.4794,11400.0
2008-06-20 12:30:00,34.0,34.01,34.0,34.0,31500.0,22.4728,22.4794,22.4728,22.4728,31500.0
2008-06-20 12:35:00,34.0,34.01,33.98,33.98,41700.0,22.4728,22.4794,22.4596,22.4596,41700.0
2008-06-20 12:40:00,33.98,34.0,33.97,34.0,11500.0,22.4596,22.4728,22.4529,22.4728,11500.0
2008-06-20 12:45:00,34.0,34.0,33.99,34.0,24100.0,22.4728,22.4728,22.4662,22.4728,24100.0
2008-06-20 12:50:00,34.0,34.0,33.99,34.0,3700.0,22.4728,22.4728,22.4662,22.4728,3700.0
2008-06-20 12:55:00,34.0,34.0,33.99,34.0,5600.0,22.4728,22.4728,22.4662,22.4728,5600.0
2008-06-20 13:00:00,33.99,34.0,33.96,33.99,37100.0,22.4662,22.4728,22.4463,22.4662,37100.0
2008-06-20 13:05:00,33.99,33.99,33.98,33.99,13800.0,22.4662,22.4662,22.4596,22.4662,13800.0
2008-06-20 13:10:00,33.99,34.01,33.97,33.98,18100.0,22.4662,22.4794,22.4529,22.4596,18100.0
2008-06-20 13:15:00,33.97,33.99,33.97,33.97,7300.0,22.4529,22.4662,22.4529,22.4529,7300.0
2008-06-20 13:20:00,33.97,33.97,33.92,33.92,15700.0,22.4529,22.4529,22.4199,22.4199,15700.0
2008-06-20 13:25:00,33.92,33.93,33.83,33.87,22000.0,22.4199,22.4265,22.3604,22.3869,22000.0
2008-06-20 13:30:00,33.87,33.87,33.8,33.83,22100.0,22.3869,22.3869,22.3406,22.3604,22100.0
2008-06-20 13:35:00,33.83,33.84,33.81,33.83,12800.0,22.3604,22.367,22.3472,22.3604,12800.0
2008-06-20 13:40:00,33.84,33.84,33.74,33.75,32600.0,22.367,22.367,22.3009,22.3075,32600.0
2008-06-20 13:45:00,33.75,33.77,33.74,33.75,32900.0,22.3075,22.3208,22.3009,22.3075,32900.0
2008-06-20 13:50:00,33.74,33.79,33.74,33.77,32600.0,22.3009,22.334,22.3009,22.3208,32600.0
2008-06-20 13:55:00,33.76,33.82,33.74,33.81,33300.0,22.3141,22.3538,22.3009,22.3472,33300.0
2008-06-20 14:00:00,33.8,33.84,33.78,33.8,140300.0,22.3406,22.367,22.3274,22.3406,140300.0
2008-06-20 14:05:00,33.8,33.8,33.78,33.8,44500.0,22.3406,22.3406,22.3274,22.3406,44500.0
2008-06-20 14:10:00,33.8,33.81,33.73,33.74,72100.0,22.3406,22.3472,22.2943,22.3009,72100.0
2008-06-20 14:15:00,33.74,33.82,33.73,33.75,40900.0,22.3009,22.3538,22.2943,22.3075,40900.0
2008-06-20 14:20:00,33.73,33.8,33.73,33.75,26900.0,22.2943,22.3406,22.2943,22.3075,26900.0
2008-06-20 14:25:00,33.75,33.77,33.74,33.74,44900.0,22.3075,22.3208,22.3009,22.3009,44900.0
2008-06-20 14:30:00,33.74,33.81,33.74,33.76,40100.0,22.3009,22.3472,22.3009,22.3141,40100.0
2008-06-20 14:35:00,33.76,33.77,33.74,33.75,43700.0,22.3141,22.3208,22.3009,22.3075,43700.0
2008-06-20 14:40:00,33.76,33.8,33.73,33.77,53600.0,22.3141,22.3406,22.2943,22.3208,53600.0
2008-06-20 14:45:00,33.78,33.78,33.73,33.75,25200.0,22.3274,22.3274,22.2943,22.3075,25200.0
2008-06-20 14:50:00,33.75,33.76,33.72,33.74,34800.0,22.3075,22.3141,22.2877,22.3009,34800.0
2008-06-20 14:55:00,33.74,33.77,33.66,33.67,36500.0,22.3009,22.3208,22.2481,22.2547,36500.0
2008-06-20 15:00:00,33.68,33.7,33.68,33.7,12700.0,22.2613,22.2745,22.2613,22.2745,12700.0
2008-06-20 15:05:00,33.7,33.78,33.7,33.74,65600.0,22.2745,22.3274,22.2745,22.3009,65600.0
2008-06-20 15:10:00,33.74,33.76,33.69,33.73,52200.0,22.3009,22.3141,22.2679,22.2943,52200.0
2008-06-20 15:15:00,33.73,33.75,33.68,33.72,63400.0,22.2943,22.3075,22.2613,22.2877,63400.0
2008-06-20 15:20:00,33.71,33.78,33.68,33.77,87600.0,22.2811,22.3274,22.2613,22.3208,87600.0
2008-06-20 15:25:00,33.77,33.79,33.67,33.71,48700.0,22.3208,22.334,22.2547,22.2811,48700.0
2008-06-20 15:30:00,33.7,33.75,33.68,33.69,68600.0,22.2745,22.3075,22.2613,22.2679,68600.0
2008-06-20 15:35:00,33.69,33.75,33.69,33.69,53100.0,22.2679,22.3075,22.2679,22.2679,53100.0
2008-06-20 15:40:00,33.69,33.78,33.67,33.68,74300.0,22.2679,22.3274,22.2547,22.2613,74300.0
2008-06-20 15:45:00,33.68,33.74,33.66,33.74,60900.0,22.2613,22.3009,22.2481,22.3009,60900.0
2008-06-20 15:50:00,33.73,33.76,33.73,33.75,59800.0,22.2943,22.3141,22.2943,22.3075,59800.0
2008-06-20 15:55:00,33.76,33.76,33.71,33.74,125900.0,22.3141,22.3141,22.2811,22.3009,125900.0
2008-06-23 09:30:00,33.73,33.75,33.55,33.59,54200.0,22.2943,22.3075,22.1753,22.2018,54200.0
2008-06-23 09:35:00,33.63,33.72,33.59,33.63,16200.0,22.2282,22.2877,22.2018,22.2282,16200.0
2008-06-23 09:40:00,33.6,33.6,33.39,33.39,31500.0,22.2084,22.2084,22.0696,22.0696,31500.0
2008-06-23 09:45:00,33.4,33.53,33.39,33.47,42600.0,22.0762,22.1621,22.0696,22.1225,42600.0
2008-06-23 09:50:00,33.49,33.65,33.47,33.64,35500.0,22.1357,22.2414,22.1225,22.2348,35500.0
2008-06-23 09:55:00,33.65,33.77,33.65,33.77,25700.0,22.2414,22.3208,22.2414,22.3208,25700.0
2008-06-23 10:00:00,33.76,33.86,33.74,33.8,20900.0,22.3141,22.3802,22.3009,22.3406,20900.0
2008-06-23 10:05:00,33.81,33.87,33.78,33.86,23900.0,22.3472,22.3869,22.3274,22.3802,23900.0
2008-06-23 10:10:00,33.87,33.99,33.87,33.99,25900.0,22.3869,22.4662,22.3869,22.4662,25900.0
2008-06-23 10:15:00,33.98,33.99,33.83,33.83,42200.0,22.4596,22.4662,22.3604,22.3604,42200.0
2008-06-23 10:20:00,33.82,33.83,33.76,33.81,26600.0,22.3538,22.3604,22.3141,22.3472,26600.0
2008-06-23 10:25:00,33.8,33.81,33.78,33.8,12500.0,22.3406,22.3472,22.3274,22.3406,12500.0
2008-06-23 10:30:00,33.8,33.89,33.8,33.88,25300.0,22.3406,22.4001,22.3406,22.3935,25300.0
2008-06-23 10:35:00,33.87,33.87,33.81,33.81,12700.0,22.3869,22.3869,22.3472,22.3472,12700.0
2008-06-23 10:40:00,33.81,33.82,33.77,33.77,10100.0,22.3472,22.3538,22.3208,22.3208,10100.0
2008-06-23 10:45:00,33.77,33.77,33.74,33.75,13300.0,22.3208,22.3208,22.3009,22.3075,13300.0
2008-06-23 10:50:00,33.74,33.74,33.65,33.67,23100.0,22.3009,22.3009,22.2414,22.2547,23100.0
2008-06-23 10:55:00,33.67,33.68,33.66,33.67,10200.0,22.2547,22.2613,22.2481,22.2547,10200.0
2008-06-23 11:00:00,33.67,33.77,33.66,33.74,22000.0,22.2547,22.3208,22.2481,22.3009,22000.0
2008-06-23 11:05:00,33.73,33.76,33.69,33.74,18200.0,22.2943,22.3141,22.2679,22.3009,18200.0
2008-06-23 11:10:00,33.74,33.74,33.65,33.67,23100.0,22.3009,22.3009,22.2414,22.2547,23100.0
2008-06-23 11:15:00,33.68,33.7,33.61,33.62,15300.0,22.2613,22.2745,22.215,22.2216,15300.0
2008-06-23 11:20:00,33.62,33.62,33.55,33.56,27300.0,22.2216,22.2216,22.1753,22.182,27300.0
2008-06-23 11:25:00,33.56,33.6,33.54,33.6,12400.0,22.182,22.2084,22.1687,22.2084,12400.0
2008-06-23 11:30:00,33.61,33.62,33.6,33.61,11200.0,22.215,22.2216,22.2084,22.215,11200.0
2008-06-23 11:35:00,33.6,33.62,33.59,33.61,7700.0,22.2084,22.2216,22.2018,22.215,7700.0
2008-06-23 11:40:00,33.61,33.61,33.6,33.6,4100.0,22.215,22.215,22.2084,22.2084,4100.0
2008-06-23 11:45:00,33.6,33.62,33.57,33.57,21500.0,22.2084,22.2216,22.1886,22.1886,21500.0
2008-06-23 11:50:00,33.57,33.6,33.52,33.59,20800.0,22.1886,22.2084,22.1555,22.2018,20800.0
2008-06-23 11:55:00,33.59,33.64,33.59,33.64,16400.0,22.2018,22.2348,22.2018,22.2348,16400.0
2008-06-23 12:00:00,33.63,33.64,33.58,33.59,9700.0,22.2282,22.2348,22.1952,22.2018,9700.0
2008-06-23 12:05:00,33.59,33.59,33.49,33.49,22500.0,22.2018,22.2018,22.1357,22.1357,22500.0
2008-06-23 12:10:00,33.5,33.54,33.47,33.54,11800.0,22.1423,22.1687,22.1225,22.1687,11800.0
2008-06-23 12:15:00,33.54,33.56,33.54,33.56,11100.0,22.1687,22.182,22.1687,22.182,11100.0
2008-06-23 12:20:00,33.55,33.57,33.51,33.52,12000.0,22.1753,22.1886,22.1489,22.1555,12000.0
2008-06-23 12:25:00,33.51,33.54,33.5,33.51,11400.0,22.1489,22.1687,22.1423,22.1489,11400.0
2008-06-23 12:30:00,33.51,33.55,33.5,33.52,15400.0,22.1489,22.1753,22.1423,22.1555,15400.0
2008-06-23 12:35:00,33.53,33.61,33.52,33.6,25100.0,22.1621,22.215,22.1555,22.2084,25100.0
2008-06-23 12:40:00,33.6,33.6,33.54,33.54,12900.0,22.2084,22.2084,22.1687,22.1687,12900.0
2008-06-23 12:45:00,33.53,33.61,33.5,33.59,16500.0,22.1621,22.215,22.1423,22.2018,16500.0
2008-06-23 12:50:00,33.59,33.59,33.48,33.48,46100.0,22.2018,22.2018,22.1291,22.1291,46100.0
2008-06-23 12:55:00,33.49,33.53,33.45,33.52,26800.0,22.1357,22.1621,22.1092,22.1555,26800.0
2008-06-23 13:00:00,33.53,33.54,33.52,33.53,4600.0,22.1621,22.1687,22.1555,22.1621,4600.0
2008-06-23 13:05:00,33.52,33.53,33.48,33.52,13000.0,22.1555,22.1621,22.1291,22.1555,13000.0
2008-06-23 13:10:00,33.52,33.53,33.48,33.49,15400.0,22.1555,22.1621,22.1291,22.1357,15400.0
2008-06-23 13:15:00,33.49,33.6,33.49,33.53,17000.0,22.1357,22.2084,22.1357,22.1621,17000.0
2008-06-23 13:20:00,33.53,33.64,33.53,33.63,24400.0,22.1621,22.2348,22.1621,22.2282,24400.0
2008-06-23 13:25:00,33.63,33.65,33.6,33.6,11400.0,22.2282,22.2414,22.2084,22.2084,11400.0
2008-06-23 13:30:00,33.61,33.63,33.59,33.6,14200.0,22.215,22.2282,22.2018,22.2084,14200.0
2008-06-23 13:35:00,33.6,33.61,33.57,33.57,11300.0,22.2084,22.215,22.1886,22.1886,11300.0
2008-06-23 13:40:00,33.57,33.58,33.53,33.53,10900.0,22.1886,22.1952,22.1621,22.1621,10900.0
2008-06-23 13:45:00,33.53,33.54,33.5,33.5,16100.0,22.1621,22.1687,22.1423,22.1423,16100.0
2008-06-23 13:50:00,33.5,33.52,33.48,33.51,19800.0,22.1423,22.1555,22.1291,22.1489,19800.0
2008-06-23 13:55:00,33.51,33.52,33.49,33.5,21900.0,22.1489,22.1555,22.1357,22.1423,21900.0
2008-06-23 14:00:00,33.5,33.53,33.48,33.49,27900.0,22.1423,22.1621,22.1291,22.1357,27900.0
2008-06-23 14:05:00,33.47,33.49,33.47,33.47,9000.0,22.1225,22.1357,22.1225,22.1225,9000.0
2008-06-23 14:10:00,33.47,33.48,33.46,33.48,15600.0,22.1225,22.1291,22.1159,22.1291,15600.0
2008-06-23 14:15:00,33.47,33.52,33.47,33.5,22000.0,22.1225,22.1555,22.1225,22.1423,22000.0
2008-06-23 14:20:00,33.49,33.5,33.46,33.48,12000.0,22.1357,22.1423,22.1159,22.1291,12000.0
2008-06-23 14:25:00,33.47,33.47,33.42,33.43,7900.0,22.1225,22.1225,22.0894,22.096,7900.0
2008-06-23 14:30:00,33.43,33.48,33.42,33.48,13000.0,22.096,22.1291,22.0894,22.1291,13000.0
2008-06-23 14:35:00,33.49,33.49,33.44,33.44,13200.0,22.1357,22.1357,22.1026,22.1026,13200.0
2008-06-23 14:40:00,33.45,33.45,33.44,33.44,8100.0,22.1092,22.1092,22.1026,22.1026,8100.0
2008-06-23 14:45:00,33.44,33.44,33.42,33.43,15100.0,22.1026,22.1026,22.0894,22.096,15100.0
2008-06-23 14:50:00,33.43,33.44,33.42,33.43,10500.0,22.096,22.1026,22.0894,22.096,10500.0
2008-06-23 14:55:00,33.43,33.45,33.42,33.43,9400.0,22.096,22.1092,22.0894,22.096,9400.0
2008-06-23 15:00:00,33.43,33.45,33.42,33.44,17600.0,22.096,22.1092,22.0894,22.1026,17600.0
2008-06-23 15:05:00,33.44,33.46,33.42,33.46,14600.0,22.1026,22.1159,22.0894,22.1159,14600.0
2008-06-23 15:10:00,33.45,33.47,33.45,33.47,12300.0,22.1092,22.1225,22.1092,22.1225,12300.0
2008-06-23 15:15:00,33.46,33.47,33.42,33.42,23900.0,22.1159,22.1225,22.0894,22.0894,23900.0
2008-06-23 15:20:00,33.43,33.43,33.41,33.42,28300.0,22.096,22.096,22.0828,22.0894,28300.0
2008-06-23 15:25:00,33.43,33.45,33.4,33.45,22300.0,22.096,22.1092,22.0762,22.1092,22300.0
2008-06-23 15:30:00,33.44,33.44,33.4,33.4,19700.0,22.1026,22.1026,22.0762,22.0762,19700.0
2008-06-23 15:35:00,33.4,33.41,33.39,33.39,31900.0,22.0762,22.0828,22.0696,22.0696,31900.0
2008-06-23 15:40:00,33.4,33.43,33.39,33.39,36600.0,22.0762,22.096,22.0696,22.0696,36600.0
2008-06-23 15:45:00,33.39,33.42,33.37,33.37,54500.0,22.0696,22.0894,22.0564,22.0564,54500.0
2008-06-23 15:50:00,33.37,33.45,33.36,33.4,67800.0,22.0564,22.1092,22.0498,22.0762,67800.0
2008-06-23 15:55:00,33.4,33.44,33.4,33.44,80800.0,22.0762,22.1026,22.0762,22.1026,80800.0
2008-06-24 09:30:00,33.3,33.31,33.09,33.15,29200.0,22.0101,22.0167,21.8713,21.911,29200.0
2008-06-24 09:35:00,33.2,33.21,33.08,33.12,17900.0,21.944,21.9506,21.8647,21.8911,17900.0
2008-06-24 09:40:00,33.12,33.12,33.01,33.05,26100.0,21.8911,21.8911,21.8184,21.8449,26100.0
2008-06-24 09:45:00,33.06,33.16,33.06,33.15,6800.0,21.8515,21.9176,21.8515,21.911,6800.0
2008-06-24 09:50:00,33.16,33.28,33.15,33.26,6400.0,21.9176,21.9969,21.911,21.9837,6400.0
2008-06-24 09:55:00,33.23,33.27,33.2,33.2,7400.0,21.9638,21.9903,21.944,21.944,7400.0
2008-06-24 10:00:00,33.2,33.2,33.11,33.18,11600.0,21.944,21.944,21.8845,21.9308,11600.0
2008-06-24 10:05:00,33.18,33.29,33.18,33.29,10400.0,21.9308,22.0035,21.9308,22.0035,10400.0
2008-06-24 10:10:00,33.29,33.3,33.22,33.23,13000.0,22.0035,22.0101,21.9572,21.9638,13000.0
2008-06-24 10:15:00,33.22,33.22,33.17,33.19,19300.0,21.9572,21.9572,21.9242,21.9374,19300.0
2008-06-24 10:20:00,33.19,33.25,33.18,33.25,5600.0,21.9374,21.9771,21.9308,21.9771,5600.0
2008-06-24 10:25:00,33.22,33.25,33.22,33.24,4700.0,21.9572,21.9771,21.9572,21.9704,4700.0
2008-06-24 10:30:00,33.24,33.26,33.19,33.19,14300.0,21.9704,21.9837,21.9374,21.9374,14300.0
2008-06-24 10:35:00,33.19,33.2,33.17,33.18,10800.0,21.9374,21.944,21.9242,21.9308,10800.0
2008-06-24 10:40:00,33.17,33.21,33.15,33.21,13600.0,21.9242,21.9506,21.911,21.9506,13600.0
2008-06-24 10:45:00,33.21,33.27,33.21,33.27,19400.0,21.9506,21.9903,21.9506,21.9903,19400.0
2008-06-24 10:50:00,33.27,33.3,33.25,33.26,10700.0,21.9903,22.0101,21.9771,21.9837,10700.0
2008-06-24 10:55:00,33.27,33.29,33.25,33.28,16300.0,21.9903,22.0035,21.9771,21.9969,16300.0
2008-06-24 11:00:00,33.28,33.3,33.26,33.3,11200.0,21.9969,22.0101,21.9837,22.0101,11200.0
2008-06-24 11:05:00,33.31,33.31,33.28,33.28,12700.0,22.0167,22.0167,21.9969,21.9969,12700.0
2008-06-24 11:10:00,33.27,33.31,33.25,33.3,14600.0,21.9903,22.0167,21.9771,22.0101,14600.0
2008-06-24 11:15:00,33.3,33.35,33.29,33.31,21900.0,22.0101,22.0432,22.0035,22.0167,21900.0
2008-06-24 11:20:00,33.32,33.33,33.3,33.32,8100.0,22.0233,22.0299,22.0101,22.0233,8100.0
2008-06-24 11:25:00,33.31,33.31,33.27,33.29,14200.0,22.0167,22.0167,21.9903,22.0035,14200.0
2008-06-24 11:30:00,33.3,33.34,33.28,33.32,17900.0,22.0101,22.0365,21.9969,22.0233,17900.0
2008-06-24 11:35:00,33.32,33.34,33.29,33.3,21200.0,22.0233,22.0365,22.0035,22.0101,21200.0
2008-06-24 11:40:00,33.3,33.37,33.29,33.3,12700.0,22.0101,22.0564,22.0035,22.0101,12700.0
2008-06-24 11:45:00,33.3,33.33,33.3,33.33,12300.0,22.0101,22.0299,22.0101,22.0299,12300.0
2008-06-24 11:50:00,33.32,33.37,33.29,33.34,15000.0,22.0233,22.0564,22.0035,22.0365,15000.0
2008-06-24 11:55:00,33.35,33.4,33.32,33.35,11700.0,22.0432,22.0762,22.0233,22.0432,11700.0
2008-06-24 12:00:00,33.33,33.33,33.3,33.32,4400.0,22.0299,22.0299,22.0101,22.0233,4400.0
2008-06-24 12:05:00,33.31,33.35,33.3,33.35,4900.0,22.0167,22.0432,22.0101,22.0432,4900.0
2008-06-24 12:10:00,33.35,33.37,33.33,33.33,10500.0,22.0432,22.0564,22.0299,22.0299,10500.0
2008-06-24 12:15:00,33.33,33.38,33.33,33.38,13700.0,22.0299,22.063,22.0299,22.063,13700.0
2008-06-24 12:20:00,33.38,33.42,33.37,33.42,7400.0,22.063,22.0894,22.0564,22.0894,7400.0
2008-06-24 12:25:00,33.41,33.48,33.41,33.44,13900.0,22.0828,22.1291,22.0828,22.1026,13900.0
2008-06-24 12:30:00,33.45,33.45,33.38,33.39,12200.0,22.1092,22.1092,22.063,22.0696,12200.0
2008-06-24 12:35:00,33.39,33.4,33.38,33.4,4500.0,22.0696,22.0762,22.063,22.0762,4500.0
2008-06-24 12:40:00,33.39,33.39,33.37,33.38,5600.0,22.0696,22.0696,22.0564,22.063,5600.0
2008-06-24 12:45:00,33.39,33.4,33.38,33.39,8900.0,22.0696,22.0762,22.063,22.0696,8900.0
2008-06-24 12:50:00,33.39,33.4,33.37,33.4,6300.0,22.0696,22.0762,22.0564,22.0762,6300.0
2008-06-24 12:55:00,33.38,33.39,33.38,33.38,5600.0,22.063,22.0696,22.063,22.063,5600.0
2008-06-24 13:00:00,33.38,33.39,33.37,33.38,6000.0,22.063,22.0696,22.0564,22.063,6000.0
2008-06-24 13:05:00,33.37,33.38,33.34,33.36,7100.0,22.0564,22.063,22.0365,22.0498,7100.0
2008-06-24 13:10:00,33.36,33.38,33.32,33.34,8700.0,22.0498,22.063,22.0233,22.0365,8700.0
2008-06-24 13:15:00,33.35,33.36,33.32,33.34,13100.0,22.0432,22.0498,22.0233,22.0365,13100.0
2008-06-24 13:20:00,33.34,33.38,33.33,33.36,4100.0,22.0365,22.063,22.0299,22.0498,4100.0
2008-06-24 13:25:00,33.36,33.38,33.34,33.35,5200.0,22.0498,22.063,22.0365,22.0432,5200.0
2008-06-24 13:30:00,33.34,33.35,33.32,33.33,11000.0,22.0365,22.0432,22.0233,22.0299,11000.0
2008-06-24 13:35:00,33.32,33.34,33.32,33.33,7400.0,22.0233,22.0365,22.0233,22.0299,7400.0
2008-06-24 13:40:00,33.33,33.33,33.32,33.33,5000.0,22.0299,22.0299,22.0233,22.0299,5000.0
2008-06-24 13:45:00,33.32,33.36,33.32,33.35,14300.0,22.0233,22.0498,22.0233,22.0432,14300.0
2008-06-24 13:50:00,33.34,33.37,33.34,33.36,7900.0,22.0365,22.0564,22.0365,22.0498,7900.0
2008-06-24 13:55:00,33.37,33.38,33.36,33.37,6800.0,22.0564,22.063,22.0498,22.0564,6800.0
2008-06-24 14:00:00,33.37,33.44,33.36,33.41,17200.0,22.0564,22.1026,22.0498,22.0828,17200.0
2008-06-24 14:05:00,33.41,33.41,33.36,33.37,18100.0,22.0828,22.0828,22.0498,22.0564,18100.0
2008-06-24 14:10:00,33.37,33.37,33.32,33.32,17000.0,22.0564,22.0564,22.0233,22.0233,17000.0
2008-06-24 14:15:00,33.31,33.34,33.3,33.34,13300.0,22.0167,22.0365,22.0101,22.0365,13300.0
2008-06-24 14:20:00,33.34,33.34,33.32,33.33,15700.0,22.0365,22.0365,22.0233,22.0299,15700.0
2008-06-24 14:25:00,33.32,33.33,33.29,33.3,9300.0,22.0233,22.0299,22.0035,22.0101,9300.0
2008-06-24 14:30:00,33.29,33.31,33.27,33.28,19600.0,22.0035,22.0167,21.9903,21.9969,19600.0
2008-06-24 14:35:00,33.28,33.31,33.28,33.28,15700.0,21.9969,22.0167,21.9969,21.9969,15700.0
2008-06-24 14:40:00,33.29,33.29,33.27,33.27,9900.0,22.0035,22.0035,21.9903,21.9903,9900.0
2008-06-24 14:45:00,33.27,33.27,33.24,33.25,30600.0,21.9903,21.9903,21.9704,21.9771,30600.0
2008-06-24 14:50:00,33.25,33.25,33.24,33.25,9000.0,21.9771,21.9771,21.9704,21.9771,9000.0
2008-06-24 14:55:00,33.25,33.27,33.24,33.25,13900.0,21.9771,21.9903,21.9704,21.9771,13900.0
2008-06-24 15:00:00,33.26,33.28,33.25,33.26,18100.0,21.9837,21.9969,21.9771,21.9837,18100.0
2008-06-24 15:05:00,33.26,33.27,33.21,33.24,17800.0,21.9837,21.9903,21.9506,21.9704,17800.0
2008-06-24 15:10:00,33.25,33.25,33.22,33.22,8800.0,21.9771,21.9771,21.9572,21.9572,8800.0
2008-06-24 15:15:00,33.22,33.26,33.22,33.24,15300.0,21.9572,21.9837,21.9572,21.9704,15300.0
2008-06-24 15:20:00,33.25,33.25,33.23,33.23,12000.0,21.9771,21.9771,21.9638,21.9638,12000.0
2008-06-24 15:25:00,33.23,33.26,33.18,33.26,77600.0,21.9638,21.9837,21.9308,21.9837,77600.0
2008-06-24 15:30:00,33.27,33.29,33.25,33.29,21900.0,21.9903,22.0035,21.9771,22.0035,21900.0
2008-06-24 15:35:00,33.28,33.32,33.26,33.3,43600.0,21.9969,22.0233,21.9837,22.0101,43600.0
2008-06-24 15:40:00,33.31,33.31,33.29,33.31,18700.0,22.0167,22.0167,22.0035,22.0167,18700.0
2008-06-24 15:45:00,33.31,33.34,33.3,33.33,33300.0,22.0167,22.0365,22.0101,22.0299,33300.0
2008-06-24 15:50:00,33.33,33.33,33.29,33.32,40800.0,22.0299,22.0299,22.0035,22.0233,40800.0
2008-06-24 15:55:00,33.32,33.34,33.3,33.31,72600.0,22.0233,22.0365,22.0101,22.0167,72600.0
2008-06-25 09:30:00,33.49,33.49,33.31,33.31,15100.0,22.1357,22.1357,22.0167,22.0167,15100.0
2008-06-25 09:35:00,33.35,33.36,33.28,33.31,10600.0,22.0432,22.0498,21.9969,22.0167,10600.0
2008-06-25 09:40:00,33.29,33.45,33.29,33.43,14600.0,22.0035,22.1092,22.0035,22.096,14600.0
2008-06-25 09:45:00,33.43,33.48,33.43,33.43,13700.0,22.096,22.1291,22.096,22.096,13700.0
2008-06-25 09:50:00,33.42,33.43,33.33,33.36,24100.0,22.0894,22.096,22.0299,22.0498,24100.0
2008-06-25 09:55:00,33.36,33.38,33.31,33.36,17900.0,22.0498,22.063,22.0167,22.0498,17900.0
2008-06-25 10:00:00,33.36,33.38,33.33,33.36,20700.0,22.0498,22.063,22.0299,22.0498,20700.0
2008-06-25 10:05:00,33.35,33.43,33.32,33.33,20600.0,22.0432,22.096,22.0233,22.0299,20600.0
2008-06-25 10:10:00,33.34,33.35,33.32,33.32,9600.0,22.0365,22.0432,22.0233,22.0233,9600.0
2008-06-25 10:15:00,33.32,33.39,33.32,33.38,14800.0,22.0233,22.0696,22.0233,22.063,14800.0
2008-06-25 10:20:00,33.38,33.45,33.35,33.43,8000.0,22.063,22.1092,22.0432,22.096,8000.0
2008-06-25 10:25:00,33.44,33.46,33.43,33.46,7300.0,22.1026,22.1159,22.096,22.1159,7300.0
2008-06-25 10:30:00,33.46,33.6,33.46,33.59,16900.0,22.1159,22.2084,22.1159,22.2018,16900.0
2008-06-25 10:35:00,33.59,33.66,33.59,33.64,20300.0,22.2018,22.2481,22.2018,22.2348,20300.0
2008-06-25 10:40:00,33.63,33.7,33.63,33.68,15300.0,22.2282,22.2745,22.2282,22.2613,15300.0
2008-06-25 10:45:00,33.68,33.78,33.68,33.78,19000.0,22.2613,22.3274,22.2613,22.3274,19000.0
2008-06-25 10:50:00,33.78,33.79,33.69,33.73,9100.0,22.3274,22.334,22.2679,22.2943,9100.0
2008-06-25 10:55:00,33.74,33.75,33.72,33.74,5300.0,22.3009,22.3075,22.2877,22.3009,5300.0
2008-06-25 11:00:00,33.75,33.75,33.71,33.71,7100.0,22.3075,22.3075,22.2811,22.2811,7100.0
2008-06-25 11:05:00,33.71,33.72,33.69,33.71,10200.0,22.2811,22.2877,22.2679,22.2811,10200.0
2008-06-25 11:10:00,33.69,33.7,33.68,33.69,4200.0,22.2679,22.2745,22.2613,22.2679,4200.0
2008-06-25 11:15:00,33.69,33.74,33.69,33.7,8700.0,22.2679,22.3009,22.2679,22.2745,8700.0
2008-06-25 11:20:00,33.69,33.8,33.69,33.8,9800.0,22.2679,22.3406,22.2679,22.3406,9800.0
2008-06-25 11:25:00,33.8,33.8,33.76,33.78,11900.0,22.3406,22.3406,22.3141,22.3274,11900.0
2008-06-25 11:30:00,33.79,33.81,33.79,33.79,7500.0,22.334,22.3472,22.334,22.334,7500.0
2008-06-25 11:35:00,33.8,33.81,33.78,33.78,16200.0,22.3406,22.3472,22.3274,22.3274,16200.0
2008-06-25 11:40:00,33.78,33.78,33.7,33.7,7200.0,22.3274,22.3274,22.2745,22.2745,7200.0
2008-06-25 11:45:00,33.7,33.71,33.68,33.7,10300.0,22.2745,22.2811,22.2613,22.2745,10300.0
2008-06-25 11:50:00,33.69,33.69,33.57,33.61,12000.0,22.2679,22.2679,22.1886,22.215,12000.0
2008-06-25 11:55:00,33.61,33.61,33.58,33.58,12000.0,22.215,22.215,22.1952,22.1952,12000.0
2008-06-25 12:00:00,33.58,33.59,33.56,33.56,2300.0,22.1952,22.2018,22.182,22.182,2300.0
2008-06-25 12:05:00,33.56,33.57,33.51,33.54,11100.0,22.182,22.1886,22.1489,22.1687,11100.0
2008-06-25 12:10:00,33.55,33.58,33.54,33.58,2600.0,22.1753,22.1952,22.1687,22.1952,2600.0
2008-06-25 12:15:00,33.57,33.58,33.56,33.57,3700.0,22.1886,22.1952,22.182,22.1886,3700.0
2008-06-25 12:20:00,33.58,33.59,33.57,33.59,4300.0,22.1952,22.2018,22.1886,22.2018,4300.0
2008-06-25 12:25:00,33.58,33.6,33.58,33.6,3300.0,22.1952,22.2084,22.1952,22.2084,3300.0
2008-06-25 12:30:00,33.6,33.6,33.53,33.54,24800.0,22.2084,22.2084,22.1621,22.1687,24800.0
2008-06-25 12:35:00,33.55,33.55,33.52,33.53,3400.0,22.1753,22.1753,22.1555,22.1621,3400.0
2008-06-25 12:40:00,33.52,33.56,33.52,33.53,6100.0,22.1555,22.182,22.1555,22.1621,6100.0
2008-06-25 12:45:00,33.53,33.55,33.53,33.54,8200.0,22.1621,22.1753,22.1621,22.1687,8200.0
2008-06-25 12:50:00,33.54,33.56,33.52,33.52,8600.0,22.1687,22.182,22.1555,22.1555,8600.0
2008-06-25 12:55:00,33.53,33.55,33.52,33.52,1800.0,22.1621,22.1753,22.1555,22.1555,1800.0
2008-06-25 13:00:00,33.52,33.53,33.52,33.52,4700.0,22.1555,22.1621,22.1555,22.1555,4700.0
2008-06-25 13:05:00,33.52,33.53,33.49,33.5,9600.0,22.1555,22.1621,22.1357,22.1423,9600.0
2008-06-25 13:10:00,33.5,33.53,33.5,33.53,13400.0,22.1423,22.1621,22.1423,22.1621,13400.0
2008-06-25 13:15:00,33.53,33.54,33.52,33.54,6900.0,22.1621,22.1687,22.1555,22.1687,6900.0
2008-06-25 13:20:00,33.53,33.54,33.52,33.53,5100.0,22.1621,22.1687,22.1555,22.1621,5100.0
2008-06-25 13:25:00,33.54,33.54,33.51,33.54,9100.0,22.1687,22.1687,22.1489,22.1687,9100.0
2008-06-25 13:30:00,33.54,33.55,33.52,33.53,7200.0,22.1687,22.1753,22.1555,22.1621,7200.0
2008-06-25 13:35:00,33.54,33.54,33.52,33.52,4000.0,22.1687,22.1687,22.1555,22.1555,4000.0
2008-06-25 13:40:00,33.53,33.55,33.53,33.54,6800.0,22.1621,22.1753,22.1621,22.1687,6800.0
2008-06-25 13:45:00,33.54,33.57,33.53,33.56,4800.0,22.1687,22.1886,22.1621,22.182,4800.0
2008-06-25 13:50:00,33.56,33.57,33.54,33.54,4600.0,22.182,22.1886,22.1687,22.1687,4600.0
2008-06-25 13:55:00,33.54,33.55,33.51,33.53,6300.0,22.1687,22.1753,22.1489,22.1621,6300.0
2008-06-25 14:00:00,33.52,33.55,33.51,33.55,9500.0,22.1555,22.1753,22.1489,22.1753,9500.0
2008-06-25 14:05:00,33.56,33.62,33.56,33.61,17700.0,22.182,22.2216,22.182,22.215,17700.0
2008-06-25 14:10:00,33.61,33.69,33.55,33.65,52500.0,22.215,22.2679,22.1753,22.2414,52500.0
2008-06-25 14:15:00,33.64,33.69,33.62,33.69,32000.0,22.2348,22.2679,22.2216,22.2679,32000.0
2008-06-25 14:20:00,33.68,33.77,33.65,33.69,37100.0,22.2613,22.3208,22.2414,22.2679,37100.0
2008-06-25 14:25:00,33.69,33.73,33.63,33.64,20300.0,22.2679,22.2943,22.2282,22.2348,20300.0
2008-06-25 14:30:00,33.66,33.68,33.61,33.68,37800.0,22.2481,22.2613,22.215,22.2613,37800.0
2008-06-25 14:35:00,33.67,33.76,33.64,33.68,24500.0,22.2547,22.3141,22.2348,22.2613,24500.0
2008-06-25 14:40:00,33.68,33.73,33.63,33.71,25900.0,22.2613,22.2943,22.2282,22.2811,25900.0
2008-06-25 14:45:00,33.71,33.71,33.6,33.65,29100.0,22.2811,22.2811,22.2084,22.2414,29100.0
2008-06-25 14:50:00,33.66,33.7,33.65,33.66,14900.0,22.2481,22.2745,22.2414,22.2481,14900.0
2008-06-25 14:55:00,33.67,33.7,33.64,33.69,16000.0,22.2547,22.2745,22.2348,22.2679,16000.0
2008-06-25 15:00:00,33.67,33.78,33.65,33.76,28400.0,22.2547,22.3274,22.2414,22.3141,28400.0
2008-06-25 15:05:00,33.76,33.8,33.74,33.75,18500.0,22.3141,22.3406,22.3009,22.3075,18500.0
2008-06-25 15:10:00,33.76,33.8,33.7,33.7,24700.0,22.3141,22.3406,22.2745,22.2745,24700.0
2008-06-25 15:15:00,33.71,33.77,33.69,33.69,32300.0,22.2811,22.3208,22.2679,22.2679,32300.0
2008-06-25 15:20:00,33.69,33.7,33.6,33.63,27200.0,22.2679,22.2745,22.2084,22.2282,27200.0
2008-06-25 15:25:00,33.63,33.63,33.59,33.59,24000.0,22.2282,22.2282,22.2018,22.2018,24000.0
2008-06-25 15:30:00,33.59,33.61,33.54,33.54,37700.0,22.2018,22.215,22.1687,22.1687,37700.0
2008-06-25 15:35:00,33.54,33.56,33.5,33.54,54700.0,22.1687,22.182,22.1423,22.1687,54700.0
2008-06-25 15:40:00,33.54,33.57,33.51,33.53,26700.0,22.1687,22.1886,22.1489,22.1621,26700.0
2008-06-25 15:45:00,33.53,33.53,33.45,33.48,45300.0,22.1621,22.1621,22.1092,22.1291,45300.0
2008-06-25 15:50:00,33.48,33.54,33.46,33.49,43400.0,22.1291,22.1687,22.1159,22.1357,43400.0
2008-06-25 15:55:00,33.49,33.52,33.44,33.48,63600.0,22.1357,22.1555,22.1026,22.1291,63600.0
2008-06-26 09:30:00,33.23,33.31,33.07,33.2,16200.0,21.9638,22.0167,21.8581,21.944,16200.0
2008-06-26 09:35:00,33.2,33.21,33.09,33.11,16000.0,21.944,21.9506,21.8713,21.8845,16000.0
2008-06-26 09:40:00,33.11,33.13,33.03,33.03,13200.0,21.8845,21.8977,21.8316,21.8316,13200.0
2008-06-26 09:45:00,33.03,33.08,33.03,33.07,10600.0,21.8316,21.8647,21.8316,21.8581,10600.0
2008-06-26 09:50:00,33.06,33.18,33.05,33.11,17300.0,21.8515,21.9308,21.8449,21.8845,17300.0
2008-06-26 09:55:00,33.12,33.15,33.07,33.14,6000.0,21.8911,21.911,21.8581,21.9043,6000.0
2008-06-26 10:00:00,33.15,33.21,33.06,33.06,12800.0,21.911,21.9506,21.8515,21.8515,12800.0
2008-06-26 10:05:00,33.06,33.06,32.99,33.06,27800.0,21.8515,21.8515,21.8052,21.8515,27800.0
2008-06-26 10:10:00,33.06,33.09,33.05,33.08,17100.0,21.8515,21.8713,21.8449,21.8647,17100.0
2008-06-26 10:15:00,33.07,33.1,33.03,33.1,11300.0,21.8581,21.8779,21.8316,21.8779,11300.0
2008-06-26 10:20:00,33.1,33.18,33.1,33.17,16800.0,21.8779,21.9308,21.8779,21.9242,16800.0
2008-06-26 10:25:00,33.17,33.25,33.16,33.19,17900.0,21.9242,21.9771,21.9176,21.9374,17900.0
2008-06-26 10:30:00,33.19,33.2,33.14,33.14,21900.0,21.9374,21.944,21.9043,21.9043,21900.0
2008-06-26 10:35:00,33.14,33.17,33.09,33.14,19400.0,21.9043,21.9242,21.8713,21.9043,19400.0
2008-06-26 10:40:00,33.14,33.17,33.08,33.13,11600.0,21.9043,21.9242,21.8647,21.8977,11600.0
2008-06-26 10:45:00,33.13,33.19,33.08,33.17,12300.0,21.8977,21.9374,21.8647,21.9242,12300.0
2008-06-26 10:50:00,33.18,33.2,33.14,33.15,15700.0,21.9308,21.944,21.9043,21.911,15700.0
2008-06-26 10:55:00,33.16,33.17,33.07,33.15,22800.0,21.9176,21.9242,21.8581,21.911,22800.0
2008-06-26 11:00:00,33.15,33.17,33.15,33.17,4600.0,21.911,21.9242,21.911,21.9242,4600.0
2008-06-26 11:05:00,33.18,33.2,33.17,33.19,7700.0,21.9308,21.944,21.9242,21.9374,7700.0
2008-06-26 11:10:00,33.21,33.22,33.15,33.15,13100.0,21.9506,21.9572,21.911,21.911,13100.0
2008-06-26 11:15:00,33.15,33.2,33.15,33.17,13300.0,21.911,21.944,21.911,21.9242,13300.0
2008-06-26 11:20:00,33.17,33.27,33.17,33.24,15300.0,21.9242,21.9903,21.9242,21.9704,15300.0
2008-06-26 11:25:00,33.25,33.29,33.22,33.23,9400.0,21.9771,22.0035,21.9572,21.9638,9400.0
2008-06-26 11:30:00,33.24,33.26,33.21,33.23,8200.0,21.9704,21.9837,21.9506,21.9638,8200.0
2008-06-26 11:35:00,33.22,33.23,33.16,33.16,9300.0,21.9572,21.9638,21.9176,21.9176,9300.0
2008-06-26 11:40:00,33.15,33.19,33.15,33.15,7500.0,21.911,21.9374,21.911,21.911,7500.0
2008-06-26 11:45:00,33.16,33.17,33.15,33.16,4200.0,21.9176,21.9242,21.911,21.9176,4200.0
2008-06-26 11:50:00,33.17,33.19,33.17,33.17,13000.0,21.9242,21.9374,21.9242,21.9242,13000.0
2008-06-26 11:55:00,33.17,33.21,33.16,33.19,8000.0,21.9242,21.9506,21.9176,21.9374,8000.0
2008-06-26 12:00:00,33.2,33.2,33.14,33.15,5600.0,21.944,21.944,21.9043,21.911,5600.0
2008-06-26 12:05:00,33.15,33.16,33.12,33.14,10500.0,21.911,21.9176,21.8911,21.9043,10500.0
2008-06-26 12:10:00,33.14,33.18,33.13,33.16,11800.0,21.9043,21.9308,21.8977,21.9176,11800.0
2008-06-26 12:15:00,33.16,33.17,33.15,33.15,6800.0,21.9176,21.9242,21.911,21.911,6800.0
2008-06-26 12:20:00,33.15,33.17,33.15,33.17,10700.0,21.911,21.9242,21.911,21.9242,10700.0
2008-06-26 12:25:00,33.17,33.18,33.15,33.15,11300.0,21.9242,21.9308,21.911,21.911,11300.0
2008-06-26 12:30:00,33.15,33.16,33.12,33.12,13100.0,21.911,21.9176,21.8911,21.8911,13100.0
2008-06-26 12:35:00,33.13,33.14,33.12,33.13,6500.0,21.8977,21.9043,21.8911,21.8977,6500.0
2008-06-26 12:40:00,33.13,33.14,33.12,33.13,6800.0,21.8977,21.9043,21.8911,21.8977,6800.0
2008-06-26 12:45:00,33.13,33.14,33.11,33.11,22300.0,21.8977,21.9043,21.8845,21.8845,22300.0
2008-06-26 12:50:00,33.1,33.13,33.09,33.12,11200.0,21.8779,21.8977,21.8713,21.8911,11200.0
2008-06-26 12:55:00,33.12,33.12,33.08,33.08,12500.0,21.8911,21.8911,21.8647,21.8647,12500.0
2008-06-26 13:00:00,33.09,33.14,33.08,33.11,25300.0,21.8713,21.9043,21.8647,21.8845,25300.0
2008-06-26 13:05:00,33.11,33.13,33.09,33.09,6100.0,21.8845,21.8977,21.8713,21.8713,6100.0
2008-06-26 13:10:00,33.1,33.12,33.09,33.11,4500.0,21.8779,21.8911,21.8713,21.8845,4500.0
2008-06-26 13:15:00,33.11,33.11,33.06,33.07,9000.0,21.8845,21.8845,21.8515,21.8581,9000.0
2008-06-26 13:20:00,33.08,33.09,33.06,33.06,7100.0,21.8647,21.8713,21.8515,21.8515,7100.0
2008-06-26 13:25:00,33.06,33.12,33.04,33.1,32400.0,21.8515,21.8911,21.8383,21.8779,32400.0
2008-06-26 13:30:00,33.1,33.12,33.09,33.1,7700.0,21.8779,21.8911,21.8713,21.8779,7700.0
2008-06-26 13:35:00,33.1,33.11,33.08,33.1,11300.0,21.8779,21.8845,21.8647,21.8779,11300.0
2008-06-26 13:40:00,33.11,33.11,33.1,33.11,8600.0,21.8845,21.8845,21.8779,21.8845,8600.0
2008-06-26 13:45:00,33.11,33.11,33.09,33.11,10400.0,21.8845,21.8845,21.8713,21.8845,10400.0
2008-06-26 13:50:00,33.1,33.11,33.08,33.1,9200.0,21.8779,21.8845,21.8647,21.8779,9200.0
2008-06-26 13:55:00,33.1,33.12,33.1,33.12,11100.0,21.8779,21.8911,21.8779,21.8911,11100.0
2008-06-26 14:00:00,33.12,33.12,33.1,33.12,4200.0,21.8911,21.8911,21.8779,21.8911,4200.0
2008-06-26 14:05:00,33.11,33.16,33.1,33.14,14800.0,21.8845,21.9176,21.8779,21.9043,14800.0
2008-06-26 14:10:00,33.14,33.14,33.06,33.09,12100.0,21.9043,21.9043,21.8515,21.8713,12100.0
2008-06-26 14:15:00,33.08,33.1,33.05,33.05,13600.0,21.8647,21.8779,21.8449,21.8449,13600.0
2008-06-26 14:20:00,33.05,33.07,33.03,33.05,15300.0,21.8449,21.8581,21.8316,21.8449,15300.0
2008-06-26 14:25:00,33.06,33.08,33.04,33.06,14200.0,21.8515,21.8647,21.8383,21.8515,14200.0
2008-06-26 14:30:00,33.06,33.07,33.01,33.02,11500.0,21.8515,21.8581,21.8184,21.825,11500.0
2008-06-26 14:35:00,33.02,33.06,33.0,33.02,12800.0,21.825,21.8515,21.8118,21.825,12800.0
2008-06-26 14:40:00,33.03,33.04,33.0,33.02,15400.0,21.8316,21.8383,21.8118,21.825,15400.0
2008-06-26 14:45:00,33.03,33.03,32.99,33.0,20900.0,21.8316,21.8316,21.8052,21.8118,20900.0
2008-06-26 14:50:00,33.0,33.01,32.98,33.0,16400.0,21.8118,21.8184,21.7986,21.8118,16400.0
2008-06-26 14:55:00,32.99,33.07,32.99,33.05,21600.0,21.8052,21.8581,21.8052,21.8449,21600.0
2008-06-26 15:00:00,33.05,33.07,33.02,33.05,22800.0,21.8449,21.8581,21.825,21.8449,22800.0
2008-06-26 15:05:00,33.05,33.05,33.0,33.04,22700.0,21.8449,21.8449,21.8118,21.8383,22700.0
2008-06-26 15:10:00,33.03,33.1,33.03,33.1,24100.0,21.8316,21.8779,21.8316,21.8779,24100.0
2008-06-26 15:15:00,33.1,33.15,33.06,33.06,34900.0,21.8779,21.911,21.8515,21.8515,34900.0
2008-06-26 15:20:00,33.06,33.08,33.03,33.07,24900.0,21.8515,21.8647,21.8316,21.8581,24900.0
2008-06-26 15:25:00,33.07,33.1,33.05,33.05,11800.0,21.8581,21.8779,21.8449,21.8449,11800.0
2008-06-26 15:30:00,33.04,33.04,32.99,33.0,17100.0,21.8383,21.8383,21.8052,21.8118,17100.0
2008-06-26 15:35:00,33.0,33.1,33.0,33.06,38800.0,21.8118,21.8779,21.8118,21.8515,38800.0
2008-06-26 15:40:00,33.06,33.07,32.98,33.01,45000.0,21.8515,21.8581,21.7986,21.8184,45000.0
2008-06-26 15:45:00,33.01,33.02,32.96,32.97,41100.0,21.8184,21.825,21.7854,21.792,41100.0
2008-06-26 15:50:00,32.97,32.97,32.89,32.9,48500.0,21.792,21.792,21.7391,21.7457,48500.0
2008-06-26 15:55:00,32.9,32.99,32.9,32.94,89000.0,21.7457,21.8052,21.7457,21.7722,89000.0
2008-06-27 09:30:00,33.02,33.02,32.78,32.95,17000.0,21.825,21.825,21.6664,21.7788,17000.0
2008-06-27 09:35:00,32.94,33.0,32.83,32.84,12600.0,21.7722,21.8118,21.6995,21.7061,12600.0
2008-06-27 09:40:00,32.83,32.9,32.82,32.86,22500.0,21.6995,21.7457,21.6928,21.7193,22500.0
2008-06-27 09:45:00,32.85,32.89,32.84,32.84,41400.0,21.7127,21.7391,21.7061,21.7061,41400.0
2008-06-27 09:50:00,32.84,32.86,32.84,32.85,17200.0,21.7061,21.7193,21.7061,21.7127,17200.0
2008-06-27 09:55:00,32.85,32.9,32.85,32.87,32600.0,21.7127,21.7457,21.7127,21.7259,32600.0
2008-06-27 10:00:00,32.87,33.01,32.86,33.01,30600.0,21.7259,21.8184,21.7193,21.8184,30600.0
2008-06-27 10:05:00,33.01,33.01,32.86,32.89,16400.0,21.8184,21.8184,21.7193,21.7391,16400.0
2008-06-27 10:10:00,32.88,32.91,32.82,32.82,13400.0,21.7325,21.7523,21.6928,21.6928,13400.0
2008-06-27 10:15:00,32.81,32.81,32.74,32.74,11200.0,21.6862,21.6862,21.64,21.64,11200.0
2008-06-27 10:20:00,32.71,32.71,32.66,32.69,19500.0,21.6201,21.6201,21.5871,21.6069,19500.0
2008-06-27 10:25:00,32.69,32.78,32.69,32.75,22200.0,21.6069,21.6664,21.6069,21.6466,22200.0
2008-06-27 10:30:00,32.75,32.82,32.74,32.81,12000.0,21.6466,21.6928,21.64,21.6862,12000.0
2008-06-27 10:35:00,32.82,32.82,32.75,32.75,8400.0,21.6928,21.6928,21.6466,21.6466,8400.0
2008-06-27 10:40:00,32.75,32.77,32.74,32.76,14300.0,21.6466,21.6598,21.64,21.6532,14300.0
2008-06-27 10:45:00,32.75,32.78,32.74,32.76,12200.0,21.6466,21.6664,21.64,21.6532,12200.0
2008-06-27 10:50:00,32.75,32.78,32.74,32.77,5300.0,21.6466,21.6664,21.64,21.6598,5300.0
2008-06-27 10:55:00,32.76,32.79,32.75,32.75,11600.0,21.6532,21.673,21.6466,21.6466,11600.0
2008-06-27 11:00:00,32.75,32.78,32.73,32.77,9700.0,21.6466,21.6664,21.6334,21.6598,9700.0
2008-06-27 11:05:00,32.78,32.79,32.76,32.76,9600.0,21.6664,21.673,21.6532,21.6532,9600.0
2008-06-27 11:10:00,32.76,32.82,32.75,32.82,9000.0,21.6532,21.6928,21.6466,21.6928,9000.0
2008-06-27 11:15:00,32.82,32.89,32.82,32.84,10700.0,21.6928,21.7391,21.6928,21.7061,10700.0
2008-06-27 11:20:00,32.84,32.86,32.77,32.8,7700.0,21.7061,21.7193,21.6598,21.6796,7700.0
2008-06-27 11:25:00,32.8,32.84,32.78,32.84,6400.0,21.6796,21.7061,21.6664,21.7061,6400.0
2008-06-27 11:30:00,32.83,32.86,32.82,32.86,5300.0,21.6995,21.7193,21.6928,21.7193,5300.0
2008-06-27 11:35:00,32.84,32.86,32.8,32.8,3400.0,21.7061,21.7193,21.6796,21.6796,3400.0
2008-06-27 11:40:00,32.8,32.81,32.8,32.8,8800.0,21.6796,21.6862,21.6796,21.6796,8800.0
2008-06-27 11:45:00,32.81,32.84,32.81,32.83,8500.0,21.6862,21.7061,21.6862,21.6995,8500.0
2008-06-27 11:50:00,32.83,32.83,32.81,32.82,5500.0,21.6995,21.6995,21.6862,21.6928,5500.0
2008-06-27 11:55:00,32.81,32.81,32.8,32.81,10100.0,21.6862,21.6862,21.6796,21.6862,10100.0
2008-06-27 12:00:00,32.81,32.81,32.8,32.81,9400.0,21.6862,21.6862,21.6796,21.6862,9400.0
2008-06-27 12:05:00,32.81,32.81,32.8,32.81,10700.0,21.6862,21.6862,21.6796,21.6862,10700.0
2008-06-27 12:10:00,32.81,32.82,32.8,32.82,6900.0,21.6862,21.6928,21.6796,21.6928,6900.0
2008-06-27 12:15:00,32.8,32.82,32.8,32.82,4200.0,21.6796,21.6928,21.6796,21.6928,4200.0
2008-06-27 12:20:00,32.82,32.83,32.8,32.8,5500.0,21.6928,21.6995,21.6796,21.6796,5500.0
2008-06-27 12:25:00,32.8,32.81,32.8,32.81,4200.0,21.6796,21.6862,21.6796,21.6862,4200.0
2008-06-27 12:30:00,32.81,32.87,32.8,32.81,16600.0,21.6862,21.7259,21.6796,21.6862,16600.0
2008-06-27 12:35:00,32.8,32.81,32.8,32.8,9900.0,21.6796,21.6862,21.6796,21.6796,9900.0
2008-06-27 12:40:00,32.8,32.83,32.8,32.8,18500.0,21.6796,21.6995,21.6796,21.6796,18500.0
2008-06-27 12:45:00,32.8,32.81,32.79,32.79,13100.0,21.6796,21.6862,21.673,21.673,13100.0
2008-06-27 12:50:00,32.8,32.8,32.75,32.78,12600.0,21.6796,21.6796,21.6466,21.6664,12600.0
2008-06-27 12:55:00,32.77,32.79,32.74,32.77,12400.0,21.6598,21.673,21.64,21.6598,12400.0
2008-06-27 13:00:00,32.76,32.77,32.71,32.75,7300.0,21.6532,21.6598,21.6201,21.6466,7300.0
2008-06-27 13:05:00,32.74,32.76,32.71,32.71,11700.0,21.64,21.6532,21.6201,21.6201,11700.0
2008-06-27 13:10:00,32.72,32.72,32.61,32.61,19400.0,21.6267,21.6267,21.554,21.554,19400.0
2008-06-27 13:15:00,32.61,32.64,32.61,32.64,16700.0,21.554,21.5739,21.554,21.5739,16700.0
2008-06-27 13:20:00,32.64,32.67,32.64,32.65,10800.0,21.5739,21.5937,21.5739,21.5805,10800.0
2008-06-27 13:25:00,32.66,32.68,32.65,32.65,8900.0,21.5871,21.6003,21.5805,21.5805,8900.0
2008-06-27 13:30:00,32.66,32.68,32.65,32.66,4100.0,21.5871,21.6003,21.5805,21.5871,4100.0
2008-06-27 13:35:00,32.65,32.66,32.59,32.59,13500.0,21.5805,21.5871,21.5408,21.5408,13500.0
2008-06-27 13:40:00,32.59,32.62,32.59,32.59,6800.0,21.5408,21.5606,21.5408,21.5408,6800.0
2008-06-27 13:45:00,32.59,32.63,32.58,32.63,9400.0,21.5408,21.5673,21.5342,21.5673,9400.0
2008-06-27 13:50:00,32.62,32.62,32.58,32.62,9100.0,21.5606,21.5606,21.5342,21.5606,9100.0
2008-06-27 13:55:00,32.62,32.67,32.62,32.66,6200.0,21.5606,21.5937,21.5606,21.5871,6200.0
2008-06-27 14:00:00,32.67,32.67,32.61,32.63,12900.0,21.5937,21.5937,21.554,21.5673,12900.0
2008-06-27 14:05:00,32.62,32.64,32.61,32.61,7700.0,21.5606,21.5739,21.554,21.554,7700.0
2008-06-27 14:10:00,32.61,32.63,32.6,32.62,5400.0,21.554,21.5673,21.5474,21.5606,5400.0
2008-06-27 14:15:00,32.64,32.65,32.62,32.65,19800.0,21.5739,21.5805,21.5606,21.5805,19800.0
2008-06-27 14:20:00,32.64,32.66,32.62,32.65,13600.0,21.5739,21.5871,21.5606,21.5805,13600.0
2008-06-27 14:25:00,32.66,32.75,32.62,32.74,22000.0,21.5871,21.6466,21.5606,21.64,22000.0
2008-06-27 14:30:00,32.74,32.75,32.69,32.7,22700.0,21.64,21.6466,21.6069,21.6135,22700.0
2008-06-27 14:35:00,32.69,32.7,32.63,32.63,7200.0,21.6069,21.6135,21.5673,21.5673,7200.0
2008-06-27 14:40:00,32.64,32.65,32.61,32.61,14000.0,21.5739,21.5805,21.554,21.554,14000.0
2008-06-27 14:45:00,32.61,32.64,32.59,32.64,16600.0,21.554,21.5739,21.5408,21.5739,16600.0
2008-06-27 14:50:00,32.64,32.64,32.58,32.58,7500.0,21.5739,21.5739,21.5342,21.5342,7500.0
2008-06-27 14:55:00,32.59,32.59,32.53,32.57,13600.0,21.5408,21.5408,21.5012,21.5276,13600.0
2008-06-27 15:00:00,32.57,32.59,32.53,32.54,17700.0,21.5276,21.5408,21.5012,21.5078,17700.0
2008-06-27 15:05:00,32.54,32.56,32.53,32.55,12000.0,21.5078,21.521,21.5012,21.5144,12000.0
2008-06-27 15:10:00,32.55,32.56,32.54,32.54,14800.0,21.5144,21.521,21.5078,21.5078,14800.0
2008-06-27 15:15:00,32.54,32.55,32.52,32.53,16400.0,21.5078,21.5144,21.4946,21.5012,16400.0
2008-06-27 15:20:00,32.53,32.57,32.51,32.54,18800.0,21.5012,21.5276,21.4879,21.5078,18800.0
2008-06-27 15:25:00,32.54,32.55,32.51,32.52,16500.0,21.5078,21.5144,21.4879,21.4946,16500.0
2008-06-27 15:30:00,32.52,32.53,32.5,32.51,26500.0,21.4946,21.5012,21.4813,21.4879,26500.0
2008-06-27 15:35:00,32.51,32.57,32.5,32.56,20800.0,21.4879,21.5276,21.4813,21.521,20800.0
2008-06-27 15:40:00,32.55,32.61,32.53,32.56,38400.0,21.5144,21.554,21.5012,21.521,38400.0
2008-06-27 15:45:00,32.56,32.57,32.51,32.52,26300.0,21.521,21.5276,21.4879,21.4946,26300.0
2008-06-27 15:50:00,32.53,32.54,32.5,32.52,33200.0,21.5012,21.5078,21.4813,21.4946,33200.0
2008-06-27 15:55:00,32.51,32.54,32.48,32.52,60100.0,21.4879,21.5078,21.4681,21.4946,60100.0
2008-06-30 09:30:00,32.48,32.69,32.47,32.69,7200.0,21.4681,21.6069,21.4615,21.6069,7200.0
2008-06-30 09:35:00,32.61,32.62,32.48,32.53,33200.0,21.554,21.5606,21.4681,21.5012,33200.0
2008-06-30 09:40:00,32.53,32.67,32.51,32.66,16700.0,21.5012,21.5937,21.4879,21.5871,16700.0
2008-06-30 09:45:00,32.65,32.66,32.56,32.65,13400.0,21.5805,21.5871,21.521,21.5805,13400.0
2008-06-30 09:50:00,32.63,32.76,32.61,32.76,16500.0,21.5673,21.6532,21.554,21.6532,16500.0
2008-06-30 09:55:00,32.77,32.82,32.63,32.68,19500.0,21.6598,21.6928,21.5673,21.6003,19500.0
2008-06-30 10:00:00,32.67,32.7,32.52,32.54,22200.0,21.5937,21.6135,21.4946,21.5078,22200.0
2008-06-30 10:05:00,32.54,32.57,32.51,32.51,11600.0,21.5078,21.5276,21.4879,21.4879,11600.0
2008-06-30 10:10:00,32.51,32.55,32.47,32.55,13700.0,21.4879,21.5144,21.4615,21.5144,13700.0
2008-06-30 10:15:00,32.54,32.62,32.54,32.62,10200.0,21.5078,21.5606,21.5078,21.5606,10200.0
2008-06-30 10:20:00,32.62,32.71,32.62,32.68,20400.0,21.5606,21.6201,21.5606,21.6003,20400.0
2008-06-30 10:25:00,32.68,32.74,32.68,32.71,14100.0,21.6003,21.64,21.6003,21.6201,14100.0
2008-06-30 10:30:00,32.71,32.8,32.7,32.75,21200.0,21.6201,21.6796,21.6135,21.6466,21200.0
2008-06-30 10:35:00,32.76,32.8,32.73,32.76,10600.0,21.6532,21.6796,21.6334,21.6532,10600.0
2008-06-30 10:40:00,32.77,32.78,32.75,32.77,7900.0,21.6598,21.6664,21.6466,21.6598,7900.0
2008-06-30 10:45:00,32.77,32.83,32.74,32.83,11800.0,21.6598,21.6995,21.64,21.6995,11800.0
2008-06-30 10:50:00,32.82,32.84,32.79,32.8,11500.0,21.6928,21.7061,21.673,21.6796,11500.0
2008-06-30 10:55:00,32.83,32.86,32.81,32.84,23100.0,21.6995,21.7193,21.6862,21.7061,23100.0
2008-06-30 11:00:00,32.84,32.87,32.81,32.86,9500.0,21.7061,21.7259,21.6862,21.7193,9500.0
2008-06-30 11:05:00,32.85,32.91,32.84,32.9,8600.0,21.7127,21.7523,21.7061,21.7457,8600.0
2008-06-30 11:10:00,32.89,32.95,32.89,32.92,16100.0,21.7391,21.7788,21.7391,21.7589,16100.0
2008-06-30 11:15:00,32.93,32.98,32.93,32.98,11800.0,21.7655,21.7986,21.7655,21.7986,11800.0
2008-06-30 11:20:00,32.98,33.01,32.93,33.0,17200.0,21.7986,21.8184,21.7655,21.8118,17200.0
2008-06-30 11:25:00,33.01,33.05,33.0,33.05,11500.0,21.8184,21.8449,21.8118,21.8449,11500.0
2008-06-30 11:30:00,33.05,33.11,33.05,33.11,13200.0,21.8449,21.8845,21.8449,21.8845,13200.0
2008-06-30 11:35:00,33.11,33.13,33.09,33.1,11500.0,21.8845,21.8977,21.8713,21.8779,11500.0
2008-06-30 11:40:00,33.1,33.15,33.09,33.11,18600.0,21.8779,21.911,21.8713,21.8845,18600.0
2008-06-30 11:45:00,33.11,33.11,33.02,33.02,15200.0,21.8845,21.8845,21.825,21.825,15200.0
2008-06-30 11:50:00,33.03,33.08,33.02,33.07,13400.0,21.8316,21.8647,21.825,21.8581,13400.0
2008-06-30 11:55:00,33.07,33.11,33.06,33.09,9100.0,21.8581,21.8845,21.8515,21.8713,9100.0
2008-06-30 12:00:00,33.09,33.1,32.97,32.97,15700.0,21.8713,21.8779,21.792,21.792,15700.0
2008-06-30 12:05:00,32.98,33.01,32.96,33.01,8200.0,21.7986,21.8184,21.7854,21.8184,8200.0
2008-06-30 12:10:00,33.0,33.03,32.99,32.99,8500.0,21.8118,21.8316,21.8052,21.8052,8500.0
2008-06-30 12:15:00,33.0,33.03,32.97,32.99,6000.0,21.8118,21.8316,21.792,21.8052,6000.0
2008-06-30 12:20:00,32.97,32.98,32.94,32.97,7400.0,21.792,21.7986,21.7722,21.792,7400.0
2008-06-30 12:25:00,32.96,32.96,32.94,32.95,6800.0,21.7854,21.7854,21.7722,21.7788,6800.0
2008-06-30 12:30:00,32.95,32.96,32.91,32.94,6300.0,21.7788,21.7854,21.7523,21.7722,6300.0
2008-06-30 12:35:00,32.94,32.94,32.87,32.87,7800.0,21.7722,21.7722,21.7259,21.7259,7800.0
2008-06-30 12:40:00,32.87,32.89,32.86,32.88,6000.0,21.7259,21.7391,21.7193,21.7325,6000.0
2008-06-30 12:45:00,32.88,32.96,32.88,32.96,7800.0,21.7325,21.7854,21.7325,21.7854,7800.0
2008-06-30 12:50:00,32.97,32.97,32.92,32.93,6100.0,21.792,21.792,21.7589,21.7655,6100.0
2008-06-30 12:55:00,32.92,32.93,32.88,32.91,7400.0,21.7589,21.7655,21.7325,21.7523,7400.0
2008-06-30 13:00:00,32.92,32.92,32.89,32.9,9200.0,21.7589,21.7589,21.7391,21.7457,9200.0
2008-06-30 13:05:00,32.9,32.9,32.87,32.88,5400.0,21.7457,21.7457,21.7259,21.7325,5400.0
2008-06-30 13:10:00,32.88,32.9,32.85,32.86,10500.0,21.7325,21.7457,21.7127,21.7193,10500.0
2008-06-30 13:15:00,32.88,32.91,32.86,32.91,6000.0,21.7325,21.7523,21.7193,21.7523,6000.0
2008-06-30 13:20:00,32.91,32.92,32.9,32.91,10300.0,21.7523,21.7589,21.7457,21.7523,10300.0
2008-06-30 13:25:00,32.91,32.92,32.82,32.85,16000.0,21.7523,21.7589,21.6928,21.7127,16000.0
2008-06-30 13:30:00,32.85,32.85,32.81,32.82,7200.0,21.7127,21.7127,21.6862,21.6928,7200.0
2008-06-30 13:35:00,32.82,32.85,32.82,32.83,11300.0,21.6928,21.7127,21.6928,21.6995,11300.0
2008-06-30 13:40:00,32.83,32.83,32.8,32.83,7800.0,21.6995,21.6995,21.6796,21.6995,7800.0
2008-06-30 13:45:00,32.84,32.84,32.78,32.78,7700.0,21.7061,21.7061,21.6664,21.6664,7700.0
2008-06-30 13:50:00,32.79,32.8,32.76,32.77,12700.0,21.673,21.6796,21.6532,21.6598,12700.0
2008-06-30 13:55:00,32.77,32.8,32.76,32.78,11100.0,21.6598,21.6796,21.6532,21.6664,11100.0
2008-06-30 14:00:00,32.79,32.8,32.76,32.79,8300.0,21.673,21.6796,21.6532,21.673,8300.0
2008-06-30 14:05:00,32.8,32.81,32.76,32.81,7800.0,21.6796,21.6862,21.6532,21.6862,7800.0
2008-06-30 14:10:00,32.81,32.85,32.81,32.85,11200.0,21.6862,21.7127,21.6862,21.7127,11200.0
2008-06-30 14:15:00,32.85,32.89,32.84,32.87,13800.0,21.7127,21.7391,21.7061,21.7259,13800.0
2008-06-30 14:20:00,32.85,32.88,32.84,32.88,10200.0,21.7127,21.7325,21.7061,21.7325,10200.0
2008-06-30 14:25:00,32.87,32.89,32.87,32.88,10000.0,21.7259,21.7391,21.7259,21.7325,10000.0
2008-06-30 14:30:00,32.87,32.88,32.84,32.88,12000.0,21.7259,21.7325,21.7061,21.7325,12000.0
2008-06-30 14:35:00,32.87,32.87,32.85,32.86,7400.0,21.7259,21.7259,21.7127,21.7193,7400.0
2008-06-30 14:40:00,32.86,32.89,32.84,32.87,8300.0,21.7193,21.7391,21.7061,21.7259,8300.0
2008-06-30 14:45:00,32.87,32.88,32.85,32.86,8200.0,21.7259,21.7325,21.7127,21.7193,8200.0
2008-06-30 14:50:00,32.86,32.88,32.85,32.86,9600.0,21.7193,21.7325,21.7127,21.7193,9600.0
2008-06-30 14:55:00,32.85,32.86,32.85,32.85,6300.0,21.7127,21.7193,21.7127,21.7127,6300.0
2008-06-30 15:00:00,32.85,32.89,32.85,32.89,15700.0,21.7127,21.7391,21.7127,21.7391,15700.0
2008-06-30 15:05:00,32.89,32.91,32.88,32.88,12300.0,21.7391,21.7523,21.7325,21.7325,12300.0
2008-06-30 15:10:00,32.89,32.93,32.88,32.92,12500.0,21.7391,21.7655,21.7325,21.7589,12500.0
2008-06-30 15:15:00,32.92,32.94,32.92,32.93,14300.0,21.7589,21.7722,21.7589,21.7655,14300.0
2008-06-30 15:20:00,32.93,32.93,32.92,32.92,18800.0,21.7655,21.7655,21.7589,21.7589,18800.0
2008-06-30 15:25:00,32.92,32.93,32.91,32.92,12100.0,21.7589,21.7655,21.7523,21.7589,12100.0
2008-06-30 15:30:00,32.92,32.92,32.85,32.88,31100.0,21.7589,21.7589,21.7127,21.7325,31100.0
2008-06-30 15:35:00,32.87,32.9,32.87,32.89,13900.0,21.7259,21.7457,21.7259,21.7391,13900.0
2008-06-30 15:40:00,32.9,32.91,32.87,32.88,25300.0,21.7457,21.7523,21.7259,21.7325,25300.0
2008-06-30 15:45:00,32.88,32.88,32.84,32.85,43000.0,21.7325,21.7325,21.7061,21.7127,43000.0
2008-06-30 15:50:00,32.85,32.86,32.82,32.86,84800.0,21.7127,21.7193,21.6928,21.7193,84800.0
2008-06-30 15:55:00,32.85,32.85,32.76,32.79,97600.0,21.7127,21.7127,21.6532,21.673,97600.0
2008-07-01 09:30:00,32.8,32.8,32.47,32.61,29000.0,21.6796,21.6796,21.4615,21.554,29000.0
2008-07-01 09:35:00,32.61,32.61,32.45,32.45,23900.0,21.554,21.554,21.4483,21.4483,23900.0
2008-07-01 09:40:00,32.45,32.53,32.45,32.52,15300.0,21.4483,21.5012,21.4483,21.4946,15300.0
2008-07-01 09:45:00,32.51,32.51,32.45,32.47,14200.0,21.4879,21.4879,21.4483,21.4615,14200.0
2008-07-01 09:50:00,32.47,32.52,32.47,32.48,8500.0,21.4615,21.4946,21.4615,21.4681,8500.0
2008-07-01 09:55:00,32.47,32.55,32.46,32.55,12800.0,21.4615,21.5144,21.4549,21.5144,12800.0
2008-07-01 10:00:00,32.56,32.74,32.54,32.59,23600.0,21.521,21.64,21.5078,21.5408,23600.0
2008-07-01 10:05:00,32.61,32.61,32.51,32.51,11600.0,21.554,21.554,21.4879,21.4879,11600.0
2008-07-01 10:10:00,32.53,32.57,32.51,32.52,12900.0,21.5012,21.5276,21.4879,21.4946,12900.0
2008-07-01 10:15:00,32.51,32.55,32.51,32.53,9200.0,21.4879,21.5144,21.4879,21.5012,9200.0
2008-07-01 10:20:00,32.54,32.64,32.53,32.63,7800.0,21.5078,21.5739,21.5012,21.5673,7800.0
2008-07-01 10:25:00,32.63,32.65,32.56,32.56,11600.0,21.5673,21.5805,21.521,21.521,11600.0
2008-07-01 10:30:00,32.56,32.65,32.55,32.63,29100.0,21.521,21.5805,21.5144,21.5673,29100.0
2008-07-01 10:35:00,32.63,32.66,32.62,32.63,23700.0,21.5673,21.5871,21.5606,21.5673,23700.0
2008-07-01 10:40:00,32.63,32.63,32.57,32.57,7300.0,21.5673,21.5673,21.5276,21.5276,7300.0
2008-07-01 10:45:00,32.57,32.67,32.56,32.64,11100.0,21.5276,21.5937,21.521,21.5739,11100.0
2008-07-01 10:50:00,32.64,32.64,32.56,32.57,8500.0,21.5739,21.5739,21.521,21.5276,8500.0
2008-07-01 10:55:00,32.56,32.62,32.56,32.62,9600.0,21.521,21.5606,21.521,21.5606,9600.0
2008-07-01 11:00:00,32.61,32.64,32.59,32.59,13000.0,21.554,21.5739,21.5408,21.5408,13000.0
2008-07-01 11:05:00,32.58,32.63,32.58,32.59,6900.0,21.5342,21.5673,21.5342,21.5408,6900.0
2008-07-01 11:10:00,32.59,32.61,32.57,32.6,5000.0,21.5408,21.554,21.5276,21.5474,5000.0
2008-07-01 11:15:00,32.61,32.62,32.56,32.58,8400.0,21.554,21.5606,21.521,21.5342,8400.0
2008-07-01 11:20:00,32.58,32.58,32.53,32.53,7900.0,21.5342,21.5342,21.5012,21.5012,7900.0
2008-07-01 11:25:00,32.53,32.55,32.52,32.54,13200.0,21.5012,21.5144,21.4946,21.5078,13200.0
2008-07-01 11:30:00,32.55,32.56,32.52,32.53,14800.0,21.5144,21.521,21.4946,21.5012,14800.0
2008-07-01 11:35:00,32.53,32.54,32.5,32.51,9500.0,21.5012,21.5078,21.4813,21.4879,9500.0
2008-07-01 11:40:00,32.51,32.54,32.51,32.53,7800.0,21.4879,21.5078,21.4879,21.5012,7800.0
2008-07-01 11:45:00,32.53,32.56,32.53,32.56,6200.0,21.5012,21.521,21.5012,21.521,6200.0
2008-07-01 11:50:00,32.57,32.6,32.56,32.56,9300.0,21.5276,21.5474,21.521,21.521,9300.0
2008-07-01 11:55:00,32.57,32.57,32.52,32.55,5600.0,21.5276,21.5276,21.4946,21.5144,5600.0
2008-07-01 12:00:00,32.55,32.55,32.51,32.53,9700.0,21.5144,21.5144,21.4879,21.5012,9700.0
2008-07-01 12:05:00,32.53,32.53,32.51,32.52,4900.0,21.5012,21.5012,21.4879,21.4946,4900.0
2008-07-01 12:10:00,32.52,32.52,32.5,32.51,18700.0,21.4946,21.4946,21.4813,21.4879,18700.0
2008-07-01 12:15:00,32.51,32.52,32.49,32.49,67500.0,21.4879,21.4946,21.4747,21.4747,67500.0
2008-07-01 12:20:00,32.49,32.51,32.45,32.45,11800.0,21.4747,21.4879,21.4483,21.4483,11800.0
2008-07-01 12:25:00,32.45,32.45,32.45,32.45,9000.0,21.4483,21.4483,21.4483,21.4483,9000.0
2008-07-01 12:30:00,32.45,32.46,32.41,32.42,17600.0,21.4483,21.4549,21.4218,21.4285,17600.0
2008-07-01 12:35:00,32.41,32.42,32.41,32.42,14300.0,21.4218,21.4285,21.4218,21.4285,14300.0
2008-07-01 12:40:00,32.43,32.43,32.4,32.4,17000.0,21.4351,21.4351,21.4152,21.4152,17000.0
2008-07-01 12:45:00,32.41,32.43,32.4,32.42,10700.0,21.4218,21.4351,21.4152,21.4285,10700.0
2008-07-01 12:50:00,32.42,32.42,32.4,32.42,11000.0,21.4285,21.4285,21.4152,21.4285,11000.0
2008-07-01 12:55:00,32.42,32.43,32.4,32.41,12000.0,21.4285,21.4351,21.4152,21.4218,12000.0
2008-07-01 13:00:00,32.41,32.41,32.35,32.36,24900.0,21.4218,21.4218,21.3822,21.3888,24900.0
2008-07-01 13:05:00,32.36,32.37,32.34,32.35,13000.0,21.3888,21.3954,21.3756,21.3822,13000.0
2008-07-01 13:10:00,32.35,32.39,32.34,32.35,18900.0,21.3822,21.4086,21.3756,21.3822,18900.0
2008-07-01 13:15:00,32.35,32.4,32.35,32.37,13200.0,21.3822,21.4152,21.3822,21.3954,13200.0
2008-07-01 13:20:00,32.37,32.41,32.37,32.38,14400.0,21.3954,21.4218,21.3954,21.402,14400.0
2008-07-01 13:25:00,32.38,32.4,32.32,32.36,31100.0,21.402,21.4152,21.3624,21.3888,31100.0
2008-07-01 13:30:00,32.35,32.37,32.33,32.35,24500.0,21.3822,21.3954,21.369,21.3822,24500.0
2008-07-01 13:35:00,32.34,32.36,32.34,32.35,12000.0,21.3756,21.3888,21.3756,21.3822,12000.0
2008-07-01 13:40:00,32.35,32.36,32.31,32.31,8500.0,21.3822,21.3888,21.3557,21.3557,8500.0
2008-07-01 13:45:00,32.33,32.41,32.31,32.41,22700.0,21.369,21.4218,21.3557,21.4218,22700.0
2008-07-01 13:50:00,32.4,32.47,32.4,32.46,11500.0,21.4152,21.4615,21.4152,21.4549,11500.0
2008-07-01 13:55:00,32.46,32.52,32.44,32.48,10700.0,21.4549,21.4946,21.4417,21.4681,10700.0
2008-07-01 14:00:00,32.46,32.5,32.44,32.45,20000.0,21.4549,21.4813,21.4417,21.4483,20000.0
2008-07-01 14:05:00,32.45,32.55,32.45,32.49,16300.0,21.4483,21.5144,21.4483,21.4747,16300.0
2008-07-01 14:10:00,32.49,32.69,32.49,32.62,28100.0,21.4747,21.6069,21.4747,21.5606,28100.0
2008-07-01 14:15:00,32.61,32.62,32.58,32.58,17000.0,21.554,21.5606,21.5342,21.5342,17000.0
2008-07-01 14:20:00,32.58,32.68,32.58,32.68,14100.0,21.5342,21.6003,21.5342,21.6003,14100.0
2008-07-01 14:25:00,32.66,32.67,32.58,32.6,13100.0,21.5871,21.5937,21.5342,21.5474,13100.0
2008-07-01 14:30:00,32.6,32.62,32.57,32.59,15100.0,21.5474,21.5606,21.5276,21.5408,15100.0
2008-07-01 14:35:00,32.59,32.61,32.56,32.59,22900.0,21.5408,21.554,21.521,21.5408,22900.0
2008-07-01 14:40:00,32.59,32.67,32.59,32.66,15600.0,21.5408,21.5937,21.5408,21.5871,15600.0
2008-07-01 14:45:00,32.67,32.71,32.63,32.64,21200.0,21.5937,21.6201,21.5673,21.5739,21200.0
2008-07-01 14:50:00,32.64,32.65,32.63,32.65,12000.0,21.5739,21.5805,21.5673,21.5805,12000.0
2008-07-01 14:55:00,32.65,32.68,32.62,32.63,6800.0,21.5805,21.6003,21.5606,21.5673,6800.0
2008-07-01 15:00:00,32.62,32.66,32.6,32.64,16300.0,21.5606,21.5871,21.5474,21.5739,16300.0
2008-07-01 15:05:00,32.63,32.64,32.56,32.57,21000.0,21.5673,21.5739,21.521,21.5276,21000.0
2008-07-01 15:10:00,32.56,32.57,32.53,32.55,18700.0,21.521,21.5276,21.5012,21.5144,18700.0
2008-07-01 15:15:00,32.56,32.57,32.5,32.52,14500.0,21.521,21.5276,21.4813,21.4946,14500.0
2008-07-01 15:20:00,32.53,32.63,32.52,32.61,16900.0,21.5012,21.5673,21.4946,21.554,16900.0
2008-07-01 15:25:00,32.61,32.65,32.59,32.6,13100.0,21.554,21.5805,21.5408,21.5474,13100.0
2008-07-01 15:30:00,32.6,32.65,32.57,32.64,16100.0,21.5474,21.5805,21.5276,21.5739,16100.0
2008-07-01 15:35:00,32.63,32.66,32.62,32.65,15800.0,21.5673,21.5871,21.5606,21.5805,15800.0
2008-07-01 15:40:00,32.65,32.67,32.6,32.6,17000.0,21.5805,21.5937,21.5474,21.5474,17000.0
2008-07-01 15:45:00,32.6,32.63,32.59,32.6,15400.0,21.5474,21.5673,21.5408,21.5474,15400.0
2008-07-01 15:50:00,32.6,32.64,32.58,32.64,29100.0,21.5474,21.5739,21.5342,21.5739,29100.0
2008-07-01 15:55:00,32.65,32.68,32.6,32.67,36900.0,21.5805,21.6003,21.5474,21.5937,36900.0
2008-07-02 09:30:00,32.78,32.78,32.67,32.67,13200.0,21.6664,21.6664,21.5937,21.5937,13200.0
2008-07-02 09:35:00,32.68,32.7,32.66,32.66,7300.0,21.6003,21.6135,21.5871,21.5871,7300.0
2008-07-02 09:40:00,32.66,32.68,32.56,32.59,13300.0,21.5871,21.6003,21.521,21.5408,13300.0
2008-07-02 09:45:00,32.58,32.61,32.56,32.58,9000.0,21.5342,21.554,21.521,21.5342,9000.0
2008-07-02 09:50:00,32.57,32.59,32.46,32.48,37700.0,21.5276,21.5408,21.4549,21.4681,37700.0
2008-07-02 09:55:00,32.49,32.65,32.46,32.6,20700.0,21.4747,21.5805,21.4549,21.5474,20700.0
2008-07-02 10:00:00,32.61,32.63,32.55,32.58,9400.0,21.554,21.5673,21.5144,21.5342,9400.0
2008-07-02 10:05:00,32.62,32.69,32.62,32.69,10100.0,21.5606,21.6069,21.5606,21.6069,10100.0
2008-07-02 10:10:00,32.68,32.69,32.55,32.55,6300.0,21.6003,21.6069,21.5144,21.5144,6300.0
2008-07-02 10:15:00,32.55,32.59,32.53,32.58,11400.0,21.5144,21.5408,21.5012,21.5342,11400.0
2008-07-02 10:20:00,32.58,32.59,32.55,32.56,7800.0,21.5342,21.5408,21.5144,21.521,7800.0
2008-07-02 10:25:00,32.55,32.6,32.5,32.59,14200.0,21.5144,21.5474,21.4813,21.5408,14200.0
2008-07-02 10:30:00,32.6,32.65,32.58,32.6,14200.0,21.5474,21.5805,21.5342,21.5474,14200.0
2008-07-02 10:35:00,32.59,32.67,32.55,32.56,20700.0,21.5408,21.5937,21.5144,21.521,20700.0
2008-07-02 10:40:00,32.56,32.68,32.56,32.61,38300.0,21.521,21.6003,21.521,21.554,38300.0
2008-07-02 10:45:00,32.61,32.7,32.6,32.64,12300.0,21.554,21.6135,21.5474,21.5739,12300.0
2008-07-02 10:50:00,32.64,32.7,32.62,32.62,5700.0,21.5739,21.6135,21.5606,21.5606,5700.0
2008-07-02 10:55:00,32.61,32.66,32.59,32.65,5200.0,21.554,21.5871,21.5408,21.5805,5200.0
2008-07-02 11:00:00,32.64,32.65,32.6,32.61,9600.0,21.5739,21.5805,21.5474,21.554,9600.0
2008-07-02 11:05:00,32.61,32.65,32.59,32.63,21600.0,21.554,21.5805,21.5408,21.5673,21600.0
2008-07-02 11:10:00,32.63,32.66,32.62,32.64,6800.0,21.5673,21.5871,21.5606,21.5739,6800.0
2008-07-02 11:15:00,32.65,32.69,32.63,32.68,6700.0,21.5805,21.6069,21.5673,21.6003,6700.0
2008-07-02 11:20:00,32.67,32.68,32.63,32.63,4100.0,21.5937,21.6003,21.5673,21.5673,4100.0
2008-07-02 11:25:00,32.63,32.63,32.59,32.59,6600.0,21.5673,21.5673,21.5408,21.5408,6600.0
2008-07-02 11:30:00,32.61,32.66,32.59,32.59,11800.0,21.554,21.5871,21.5408,21.5408,11800.0
2008-07-02 11:35:00,32.61,32.64,32.6,32.63,8200.0,21.554,21.5739,21.5474,21.5673,8200.0
2008-07-02 11:40:00,32.64,32.66,32.64,32.64,5200.0,21.5739,21.5871,21.5739,21.5739,5200.0
2008-07-02 11:45:00,32.64,32.65,32.61,32.63,12100.0,21.5739,21.5805,21.554,21.5673,12100.0
2008-07-02 11:50:00,32.63,32.63,32.57,32.62,12900.0,21.5673,21.5673,21.5276,21.5606,12900.0
2008-07-02 11:55:00,32.63,32.63,32.59,32.61,8800.0,21.5673,21.5673,21.5408,21.554,8800.0
2008-07-02 12:00:00,32.6,32.62,32.6,32.61,5500.0,21.5474,21.5606,21.5474,21.554,5500.0
2008-07-02 12:05:00,32.62,32.62,32.61,32.61,1700.0,21.5606,21.5606,21.554,21.554,1700.0
2008-07-02 12:10:00,32.62,32.62,32.6,32.62,7200.0,21.5606,21.5606,21.5474,21.5606,7200.0
2008-07-02 12:15:00,32.62,32.63,32.59,32.6,6000.0,21.5606,21.5673,21.5408,21.5474,6000.0
2008-07-02 12:20:00,32.6,32.62,32.59,32.6,7000.0,21.5474,21.5606,21.5408,21.5474,7000.0
2008-07-02 12:25:00,32.6,32.62,32.59,32.62,8900.0,21.5474,21.5606,21.5408,21.5606,8900.0
2008-07-02 12:30:00,32.61,32.63,32.59,32.63,8400.0,21.554,21.5673,21.5408,21.5673,8400.0
2008-07-02 12:35:00,32.62,32.65,32.61,32.64,8200.0,21.5606,21.5805,21.554,21.5739,8200.0
2008-07-02 12:40:00,32.64,32.69,32.64,32.68,7700.0,21.5739,21.6069,21.5739,21.6003,7700.0
2008-07-02 12:45:00,32.68,32.72,32.68,32.71,13500.0,21.6003,21.6267,21.6003,21.6201,13500.0
2008-07-02 12:50:00,32.71,32.76,32.71,32.75,8300.0,21.6201,21.6532,21.6201,21.6466,8300.0
2008-07-02 12:55:00,32.75,32.76,32.74,32.75,8800.0,21.6466,21.6532,21.64,21.6466,8800.0
2008-07-02 13:00:00,32.75,32.75,32.71,32.71,5700.0,21.6466,21.6466,21.6201,21.6201,5700.0
2008-07-02 13:05:00,32.72,32.76,32.69,32.75,20200.0,21.6267,21.6532,21.6069,21.6466,20200.0
2008-07-02 13:10:00,32.75,32.76,32.73,32.75,26100.0,21.6466,21.6532,21.6334,21.6466,26100.0
2008-07-02 13:15:00,32.75,32.76,32.73,32.74,19500.0,21.6466,21.6532,21.6334,21.64,19500.0
2008-07-02 13:20:00,32.75,32.79,32.74,32.75,12300.0,21.6466,21.673,21.64,21.6466,12300.0
2008-07-02 13:25:00,32.75,32.76,32.74,32.75,4900.0,21.6466,21.6532,21.64,21.6466,4900.0
2008-07-02 13:30:00,32.75,32.78,32.75,32.78,6400.0,21.6466,21.6664,21.6466,21.6664,6400.0
2008-07-02 13:35:00,32.77,32.78,32.76,32.77,5100.0,21.6598,21.6664,21.6532,21.6598,5100.0
2008-07-02 13:40:00,32.77,32.78,32.76,32.77,6000.0,21.6598,21.6664,21.6532,21.6598,6000.0
2008-07-02 13:45:00,32.77,32.77,32.74,32.77,6900.0,21.6598,21.6598,21.64,21.6598,6900.0
2008-07-02 13:50:00,32.78,32.79,32.77,32.79,7600.0,21.6664,21.673,21.6598,21.673,7600.0
2008-07-02 13:55:00,32.79,32.8,32.77,32.78,10400.0,21.673,21.6796,21.6598,21.6664,10400.0
2008-07-02 14:00:00,32.79,32.81,32.78,32.8,9700.0,21.673,21.6862,21.6664,21.6796,9700.0
2008-07-02 14:05:00,32.79,32.8,32.76,32.76,10300.0,21.673,21.6796,21.6532,21.6532,10300.0
2008-07-02 14:10:00,32.76,32.78,32.76,32.78,8200.0,21.6532,21.6664,21.6532,21.6664,8200.0
2008-07-02 14:15:00,32.78,32.79,32.75,32.77,14400.0,21.6664,21.673,21.6466,21.6598,14400.0
2008-07-02 14:20:00,32.76,32.78,32.74,32.77,18100.0,21.6532,21.6664,21.64,21.6598,18100.0
2008-07-02 14:25:00,32.76,32.77,32.73,32.75,26500.0,21.6532,21.6598,21.6334,21.6466,26500.0
2008-07-02 14:30:00,32.75,32.78,32.74,32.77,12200.0,21.6466,21.6664,21.64,21.6598,12200.0
2008-07-02 14:35:00,32.77,32.77,32.74,32.75,22200.0,21.6598,21.6598,21.64,21.6466,22200.0
2008-07-02 14:40:00,32.75,32.75,32.72,32.74,26800.0,21.6466,21.6466,21.6267,21.64,26800.0
2008-07-02 14:45:00,32.75,32.78,32.74,32.77,9600.0,21.6466,21.6664,21.64,21.6598,9600.0
2008-07-02 14:50:00,32.76,32.79,32.73,32.73,14400.0,21.6532,21.673,21.6334,21.6334,14400.0
2008-07-02 14:55:00,32.73,32.75,32.7,32.73,17500.0,21.6334,21.6466,21.6135,21.6334,17500.0
2008-07-02 15:00:00,32.7,32.72,32.7,32.71,11800.0,21.6135,21.6267,21.6135,21.6201,11800.0
2008-07-02 15:05:00,32.71,32.74,32.7,32.72,16700.0,21.6201,21.64,21.6135,21.6267,16700.0
2008-07-02 15:10:00,32.73,32.78,32.72,32.77,29800.0,21.6334,21.6664,21.6267,21.6598,29800.0
2008-07-02 15:15:00,32.76,32.79,32.76,32.77,16000.0,21.6532,21.673,21.6532,21.6598,16000.0
2008-07-02 15:20:00,32.77,32.78,32.75,32.78,20600.0,21.6598,21.6664,21.6466,21.6664,20600.0
2008-07-02 15:25:00,32.78,32.78,32.72,32.72,15500.0,21.6664,21.6664,21.6267,21.6267,15500.0
2008-07-02 15:30:00,32.73,32.76,32.7,32.72,43300.0,21.6334,21.6532,21.6135,21.6267,43300.0
2008-07-02 15:35:00,32.72,32.74,32.69,32.72,20300.0,21.6267,21.64,21.6069,21.6267,20300.0
2008-07-02 15:40:00,32.72,32.75,32.7,32.73,43000.0,21.6267,21.6466,21.6135,21.6334,43000.0
2008-07-02 15:45:00,32.73,32.75,32.7,32.73,52100.0,21.6334,21.6466,21.6135,21.6334,52100.0
2008-07-02 15:50:00,32.74,32.76,32.72,32.74,56100.0,21.64,21.6532,21.6267,21.64,56100.0
2008-07-02 15:55:00,32.76,32.76,32.7,32.73,56900.0,21.6532,21.6532,21.6135,21.6334,56900.0
2008-07-03 09:30:00,32.81,32.81,32.73,32.78,21700.0,21.6862,21.6862,21.6334,21.6664,21700.0
2008-07-03 09:35:00,32.81,32.85,32.73,32.75,18300.0,21.6862,21.7127,21.6334,21.6466,18300.0
2008-07-03 09:40:00,32.72,32.89,32.72,32.88,19400.0,21.6267,21.7391,21.6267,21.7325,19400.0
2008-07-03 09:45:00,32.88,32.88,32.68,32.79,21500.0,21.7325,21.7325,21.6003,21.673,21500.0
2008-07-03 09:50:00,32.82,32.85,32.69,32.74,24900.0,21.6928,21.7127,21.6069,21.64,24900.0
2008-07-03 09:55:00,32.76,32.85,32.75,32.83,22400.0,21.6532,21.7127,21.6466,21.6995,22400.0
2008-07-03 10:00:00,32.85,32.85,32.7,32.78,35600.0,21.7127,21.7127,21.6135,21.6664,35600.0
2008-07-03 10:05:00,32.78,32.89,32.77,32.81,22300.0,21.6664,21.7391,21.6598,21.6862,22300.0
2008-07-03 10:10:00,32.8,32.82,32.77,32.79,22300.0,21.6796,21.6928,21.6598,21.673,22300.0
2008-07-03 10:15:00,32.79,32.85,32.78,32.83,27900.0,21.673,21.7127,21.6664,21.6995,27900.0
2008-07-03 10:20:00,32.8,32.81,32.77,32.8,26700.0,21.6796,21.6862,21.6598,21.6796,26700.0
2008-07-03 10:25:00,32.81,32.83,32.74,32.81,24800.0,21.6862,21.6995,21.64,21.6862,24800.0
2008-07-03 10:30:00,32.8,32.83,32.77,32.81,27700.0,21.6796,21.6995,21.6598,21.6862,27700.0
2008-07-03 10:35:00,32.81,32.88,32.81,32.83,27500.0,21.6862,21.7325,21.6862,21.6995,27500.0
2008-07-03 10:40:00,32.82,32.89,32.82,32.88,15100.0,21.6928,21.7391,21.6928,21.7325,15100.0
2008-07-03 10:45:00,32.87,32.9,32.82,32.87,19500.0,21.7259,21.7457,21.6928,21.7259,19500.0
2008-07-03 10:50:00,32.87,32.89,32.82,32.86,15200.0,21.7259,21.7391,21.6928,21.7193,15200.0
2008-07-03 10:55:00,32.86,32.86,32.82,32.83,22300.0,21.7193,21.7193,21.6928,21.6995,22300.0
2008-07-03 11:00:00,32.82,32.88,32.8,32.81,24400.0,21.6928,21.7325,21.6796,21.6862,24400.0
2008-07-03 11:05:00,32.82,32.84,32.81,32.84,19900.0,21.6928,21.7061,21.6862,21.7061,19900.0
2008-07-03 11:10:00,32.85,33.02,32.85,33.01,28700.0,21.7127,21.825,21.7127,21.8184,28700.0
2008-07-03 11:15:00,33.0,33.06,32.98,33.05,21300.0,21.8118,21.8515,21.7986,21.8449,21300.0
2008-07-03 11:20:00,33.05,33.06,33.0,33.01,13900.0,21.8449,21.8515,21.8118,21.8184,13900.0
2008-07-03 11:25:00,33.01,33.07,33.01,33.06,18800.0,21.8184,21.8581,21.8184,21.8515,18800.0
2008-07-03 11:30:00,33.07,33.08,33.02,33.06,25500.0,21.8581,21.8647,21.825,21.8515,25500.0
2008-07-03 11:35:00,33.06,33.15,33.06,33.14,15400.0,21.8515,21.911,21.8515,21.9043,15400.0
2008-07-03 11:40:00,33.13,33.14,33.06,33.12,17000.0,21.8977,21.9043,21.8515,21.8911,17000.0
2008-07-03 11:45:00,33.13,33.13,33.09,33.1,12600.0,21.8977,21.8977,21.8713,21.8779,12600.0
2008-07-03 11:50:00,33.11,33.11,33.02,33.05,16600.0,21.8845,21.8845,21.825,21.8449,16600.0
2008-07-03 11:55:00,33.05,33.09,33.04,33.08,11100.0,21.8449,21.8713,21.8383,21.8647,11100.0
2008-07-03 12:00:00,33.09,33.09,33.07,33.09,14000.0,21.8713,21.8713,21.8581,21.8713,14000.0
2008-07-03 12:05:00,33.09,33.12,33.03,33.04,12800.0,21.8713,21.8911,21.8316,21.8383,12800.0
2008-07-03 12:10:00,33.04,33.05,33.01,33.04,23200.0,21.8383,21.8449,21.8184,21.8383,23200.0
2008-07-03 12:15:00,33.03,33.04,33.02,33.04,13200.0,21.8316,21.8383,21.825,21.8383,13200.0
2008-07-03 12:20:00,33.03,33.04,32.98,32.99,15700.0,21.8316,21.8383,21.7986,21.8052,15700.0
2008-07-03 12:25:00,33.0,33.0,32.94,32.95,15500.0,21.8118,21.8118,21.7722,21.7788,15500.0
2008-07-03 12:30:00,32.95,32.96,32.85,32.86,30300.0,21.7788,21.7854,21.7127,21.7193,30300.0
2008-07-03 12:35:00,32.87,32.94,32.86,32.92,31900.0,21.7259,21.7722,21.7193,21.7589,31900.0
2008-07-03 12:40:00,32.93,32.93,32.86,32.88,15700.0,21.7655,21.7655,21.7193,21.7325,15700.0
2008-07-03 12:45:00,32.88,32.9,32.87,32.9,26300.0,21.7325,21.7457,21.7259,21.7457,26300.0
2008-07-03 12:50:00,32.9,32.9,32.84,32.85,20600.0,21.7457,21.7457,21.7061,21.7127,20600.0
2008-07-03 12:55:00,32.85,32.91,32.85,32.87,37700.0,21.7127,21.7523,21.7127,21.7259,37700.0
2008-07-07 09:30:00,32.94,33.09,32.87,32.91,28000.0,21.7722,21.8713,21.7259,21.7523,28000.0
2008-07-07 09:35:00,32.92,32.94,32.88,32.88,8700.0,21.7589,21.7722,21.7325,21.7325,8700.0
2008-07-07 09:40:00,32.89,32.93,32.87,32.9,18400.0,21.7391,21.7655,21.7259,21.7457,18400.0
2008-07-07 09:45:00,32.93,33.0,32.9,33.0,20300.0,21.7655,21.8118,21.7457,21.8118,20300.0
2008-07-07 09:50:00,32.98,33.11,32.98,33.06,18900.0,21.7986,21.8845,21.7986,21.8515,18900.0
2008-07-07 09:55:00,33.05,33.18,33.03,33.18,8700.0,21.8449,21.9308,21.8316,21.9308,8700.0
2008-07-07 10:00:00,33.15,33.15,33.07,33.07,13900.0,21.911,21.911,21.8581,21.8581,13900.0
2008-07-07 10:05:00,33.08,33.11,33.05,33.1,17000.0,21.8647,21.8845,21.8449,21.8779,17000.0
2008-07-07 10:10:00,33.08,33.1,33.04,33.08,12500.0,21.8647,21.8779,21.8383,21.8647,12500.0
2008-07-07 10:15:00,33.08,33.13,33.08,33.12,7000.0,21.8647,21.8977,21.8647,21.8911,7000.0
2008-07-07 10:20:00,33.12,33.16,33.12,33.15,5000.0,21.8911,21.9176,21.8911,21.911,5000.0
2008-07-07 10:25:00,33.15,33.16,33.11,33.11,10900.0,21.911,21.9176,21.8845,21.8845,10900.0
2008-07-07 10:30:00,33.11,33.14,33.11,33.13,7900.0,21.8845,21.9043,21.8845,21.8977,7900.0
2008-07-07 10:35:00,33.14,33.15,33.12,33.14,16000.0,21.9043,21.911,21.8911,21.9043,16000.0
2008-07-07 10:40:00,33.14,33.18,33.14,33.16,13800.0,21.9043,21.9308,21.9043,21.9176,13800.0
2008-07-07 10:45:00,33.16,33.18,33.15,33.18,7600.0,21.9176,21.9308,21.911,21.9308,7600.0
2008-07-07 10:50:00,33.17,33.17,33.12,33.12,11300.0,21.9242,21.9242,21.8911,21.8911,11300.0
2008-07-07 10:55:00,33.12,33.15,33.11,33.13,7000.0,21.8911,21.911,21.8845,21.8977,7000.0
2008-07-07 11:00:00,33.13,33.18,33.12,33.18,10700.0,21.8977,21.9308,21.8911,21.9308,10700.0
2008-07-07 11:05:00,33.17,33.18,33.1,33.12,12500.0,21.9242,21.9308,21.8779,21.8911,12500.0
2008-07-07 11:10:00,33.12,33.17,33.12,33.16,14000.0,21.8911,21.9242,21.8911,21.9176,14000.0
2008-07-07 11:15:00,33.17,33.21,33.17,33.21,7600.0,21.9242,21.9506,21.9242,21.9506,7600.0
2008-07-07 11:20:00,33.22,33.23,33.18,33.2,13700.0,21.9572,21.9638,21.9308,21.944,13700.0
2008-07-07 11:25:00,33.2,33.21,33.18,33.19,6900.0,21.944,21.9506,21.9308,21.9374,6900.0
2008-07-07 11:30:00,33.2,33.22,33.14,33.14,9000.0,21.944,21.9572,21.9043,21.9043,9000.0
2008-07-07 11:35:00,33.15,33.21,33.15,33.21,8500.0,21.911,21.9506,21.911,21.9506,8500.0
2008-07-07 11:40:00,33.21,33.26,33.2,33.26,12400.0,21.9506,21.9837,21.944,21.9837,12400.0
2008-07-07 11:45:00,33.25,33.32,33.25,33.32,13500.0,21.9771,22.0233,21.9771,22.0233,13500.0
2008-07-07 11:50:00,33.32,33.39,33.31,33.39,17600.0,22.0233,22.0696,22.0167,22.0696,17600.0
2008-07-07 11:55:00,33.39,33.44,33.38,33.42,17800.0,22.0696,22.1026,22.063,22.0894,17800.0
2008-07-07 12:00:00,33.42,33.46,33.42,33.42,16300.0,22.0894,22.1159,22.0894,22.0894,16300.0
2008-07-07 12:05:00,33.42,33.42,33.34,33.35,16700.0,22.0894,22.0894,22.0365,22.0432,16700.0
2008-07-07 12:10:00,33.35,33.36,33.33,33.35,12200.0,22.0432,22.0498,22.0299,22.0432,12200.0
2008-07-07 12:15:00,33.35,33.36,33.25,33.25,16500.0,22.0432,22.0498,21.9771,21.9771,16500.0
2008-07-07 12:20:00,33.26,33.26,33.14,33.17,18000.0,21.9837,21.9837,21.9043,21.9242,18000.0
2008-07-07 12:25:00,33.17,33.21,33.15,33.16,13300.0,21.9242,21.9506,21.911,21.9176,13300.0
2008-07-07 12:30:00,33.14,33.19,33.1,33.15,32100.0,21.9043,21.9374,21.8779,21.911,32100.0
2008-07-07 12:35:00,33.14,33.26,33.13,33.26,18600.0,21.9043,21.9837,21.8977,21.9837,18600.0
2008-07-07 12:40:00,33.27,33.31,33.26,33.27,8700.0,21.9903,22.0167,21.9837,21.9903,8700.0
2008-07-07 12:45:00,33.27,33.28,33.25,33.25,6700.0,21.9903,21.9969,21.9771,21.9771,6700.0
2008-07-07 12:50:00,33.26,33.33,33.26,33.33,16700.0,21.9837,22.0299,21.9837,22.0299,16700.0
2008-07-07 12:55:00,33.32,33.33,33.19,33.22,25100.0,22.0233,22.0299,21.9374,21.9572,25100.0
2008-07-07 13:00:00,33.23,33.23,33.12,33.17,27900.0,21.9638,21.9638,21.8911,21.9242,27900.0
2008-07-07 13:05:00,33.17,33.2,33.15,33.18,28900.0,21.9242,21.944,21.911,21.9308,28900.0
2008-07-07 13:10:00,33.17,33.21,33.17,33.2,5400.0,21.9242,21.9506,21.9242,21.944,5400.0
2008-07-07 13:15:00,33.21,33.21,33.19,33.19,8900.0,21.9506,21.9506,21.9374,21.9374,8900.0
2008-07-07 13:20:00,33.19,33.21,33.18,33.19,13600.0,21.9374,21.9506,21.9308,21.9374,13600.0
2008-07-07 13:25:00,33.2,33.2,33.17,33.18,8400.0,21.944,21.944,21.9242,21.9308,8400.0
2008-07-07 13:30:00,33.17,33.19,33.17,33.19,13700.0,21.9242,21.9374,21.9242,21.9374,13700.0
2008-07-07 13:35:00,33.18,33.19,33.16,33.18,23700.0,21.9308,21.9374,21.9176,21.9308,23700.0
2008-07-07 13:40:00,33.19,33.23,33.18,33.19,22900.0,21.9374,21.9638,21.9308,21.9374,22900.0
2008-07-07 13:45:00,33.19,33.22,33.19,33.2,7800.0,21.9374,21.9572,21.9374,21.944,7800.0
2008-07-07 13:50:00,33.21,33.21,33.18,33.2,18700.0,21.9506,21.9506,21.9308,21.944,18700.0
2008-07-07 13:55:00,33.2,33.28,33.19,33.26,32100.0,21.944,21.9969,21.9374,21.9837,32100.0
2008-07-07 14:00:00,33.26,33.31,33.25,33.3,49700.0,21.9837,22.0167,21.9771,22.0101,49700.0
2008-07-07 14:05:00,33.29,33.3,33.22,33.29,42000.0,22.0035,22.0101,21.9572,22.0035,42000.0
2008-07-07 14:10:00,33.29,33.36,33.26,33.33,34500.0,22.0035,22.0498,21.9837,22.0299,34500.0
2008-07-07 14:15:00,33.33,33.39,33.32,33.37,18900.0,22.0299,22.0696,22.0233,22.0564,18900.0
2008-07-07 14:20:00,33.37,33.45,33.36,33.4,33900.0,22.0564,22.1092,22.0498,22.0762,33900.0
2008-07-07 14:25:00,33.4,33.44,33.37,33.43,22200.0,22.0762,22.1026,22.0564,22.096,22200.0
2008-07-07 14:30:00,33.43,33.47,33.42,33.44,19400.0,22.096,22.1225,22.0894,22.1026,19400.0
2008-07-07 14:35:00,33.43,33.43,33.4,33.42,13900.0,22.096,22.096,22.0762,22.0894,13900.0
2008-07-07 14:40:00,33.41,33.43,33.38,33.38,19200.0,22.0828,22.096,22.063,22.063,19200.0
2008-07-07 14:45:00,33.39,33.39,33.35,33.38,25500.0,22.0696,22.0696,22.0432,22.063,25500.0
2008-07-07 14:50:00,33.38,33.4,33.36,33.37,21700.0,22.063,22.0762,22.0498,22.0564,21700.0
2008-07-07 14:55:00,33.37,33.4,33.35,33.4,18000.0,22.0564,22.0762,22.0432,22.0762,18000.0
2008-07-07 15:00:00,33.4,33.45,33.4,33.42,27800.0,22.0762,22.1092,22.0762,22.0894,27800.0
2008-07-07 15:05:00,33.42,33.43,33.39,33.42,20700.0,22.0894,22.096,22.0696,22.0894,20700.0
2008-07-07 15:10:00,33.42,33.46,33.39,33.42,24200.0,22.0894,22.1159,22.0696,22.0894,24200.0
2008-07-07 15:15:00,33.42,33.47,33.42,33.45,44400.0,22.0894,22.1225,22.0894,22.1092,44400.0
2008-07-07 15:20:00,33.44,33.45,33.33,33.35,101800.0,22.1026,22.1092,22.0299,22.0432,101800.0
2008-07-07 15:25:00,33.35,33.5,33.35,33.5,61800.0,22.0432,22.1423,22.0432,22.1423,61800.0
2008-07-07 15:30:00,33.49,33.65,33.49,33.65,62200.0,22.1357,22.2414,22.1357,22.2414,62200.0
2008-07-07 15:35:00,33.65,33.65,33.58,33.61,56400.0,22.2414,22.2414,22.1952,22.215,56400.0
2008-07-07 15:40:00,33.61,33.66,33.59,33.6,42800.0,22.215,22.2481,22.2018,22.2084,42800.0
2008-07-07 15:45:00,33.6,33.62,33.56,33.61,41300.0,22.2084,22.2216,22.182,22.215,41300.0
2008-07-07 15:50:00,33.62,33.62,33.47,33.48,45400.0,22.2216,22.2216,22.1225,22.1291,45400.0
2008-07-07 15:55:00,33.47,33.48,33.42,33.42,51600.0,22.1225,22.1291,22.0894,22.0894,51600.0
2008-07-08 09:30:00,33.37,33.42,33.2,33.2,24800.0,22.0564,22.0894,21.944,21.944,24800.0
2008-07-08 09:35:00,33.2,33.35,33.17,33.33,15000.0,21.944,22.0432,21.9242,22.0299,15000.0
2008-07-08 09:40:00,33.38,33.42,33.21,33.35,18300.0,22.063,22.0894,21.9506,22.0432,18300.0
2008-07-08 09:45:00,33.4,33.55,33.35,33.49,12600.0,22.0762,22.1753,22.0432,22.1357,12600.0
2008-07-08 09:50:00,33.48,33.73,33.48,33.73,14400.0,22.1291,22.2943,22.1291,22.2943,14400.0
2008-07-08 09:55:00,33.71,33.79,33.62,33.63,26100.0,22.2811,22.334,22.2216,22.2282,26100.0
2008-07-08 10:00:00,33.61,33.68,33.5,33.53,23100.0,22.215,22.2613,22.1423,22.1621,23100.0
2008-07-08 10:05:00,33.52,33.58,33.51,33.57,15500.0,22.1555,22.1952,22.1489,22.1886,15500.0
2008-07-08 10:10:00,33.55,33.55,33.39,33.39,25500.0,22.1753,22.1753,22.0696,22.0696,25500.0
2008-07-08 10:15:00,33.39,33.55,33.39,33.5,38600.0,22.0696,22.1753,22.0696,22.1423,38600.0
2008-07-08 10:20:00,33.5,33.61,33.45,33.49,26900.0,22.1423,22.215,22.1092,22.1357,26900.0
2008-07-08 10:25:00,33.51,33.64,33.51,33.61,26900.0,22.1489,22.2348,22.1489,22.215,26900.0
2008-07-08 10:30:00,33.62,33.64,33.57,33.6,17700.0,22.2216,22.2348,22.1886,22.2084,17700.0
2008-07-08 10:35:00,33.61,33.62,33.52,33.52,10500.0,22.215,22.2216,22.1555,22.1555,10500.0
2008-07-08 10:40:00,33.52,33.58,33.51,33.56,9200.0,22.1555,22.1952,22.1489,22.182,9200.0
2008-07-08 10:45:00,33.56,33.56,33.5,33.55,12100.0,22.182,22.182,22.1423,22.1753,12100.0
2008-07-08 10:50:00,33.56,33.58,33.5,33.5,11100.0,22.182,22.1952,22.1423,22.1423,11100.0
2008-07-08 10:55:00,33.51,33.56,33.49,33.52,9800.0,22.1489,22.182,22.1357,22.1555,9800.0
2008-07-08 11:00:00,33.53,33.61,33.53,33.57,18400.0,22.1621,22.215,22.1621,22.1886,18400.0
2008-07-08 11:05:00,33.58,33.62,33.56,33.62,11600.0,22.1952,22.2216,22.182,22.2216,11600.0
2008-07-08 11:10:00,33.62,33.64,33.59,33.62,14000.0,22.2216,22.2348,22.2018,22.2216,14000.0
2008-07-08 11:15:00,33.61,33.64,33.56,33.56,16200.0,22.215,22.2348,22.182,22.182,16200.0
2008-07-08 11:20:00,33.55,33.58,33.52,33.56,7300.0,22.1753,22.1952,22.1555,22.182,7300.0
2008-07-08 11:25:00,33.56,33.6,33.56,33.58,10800.0,22.182,22.2084,22.182,22.1952,10800.0
2008-07-08 11:30:00,33.57,33.57,33.48,33.51,10900.0,22.1886,22.1886,22.1291,22.1489,10900.0
2008-07-08 11:35:00,33.51,33.55,33.48,33.51,20900.0,22.1489,22.1753,22.1291,22.1489,20900.0
2008-07-08 11:40:00,33.5,33.57,33.5,33.55,12600.0,22.1423,22.1886,22.1423,22.1753,12600.0
2008-07-08 11:45:00,33.55,33.57,33.54,33.55,14900.0,22.1753,22.1886,22.1687,22.1753,14900.0
2008-07-08 11:50:00,33.56,33.57,33.54,33.54,6600.0,22.182,22.1886,22.1687,22.1687,6600.0
2008-07-08 11:55:00,33.54,33.54,33.51,33.53,11100.0,22.1687,22.1687,22.1489,22.1621,11100.0
2008-07-08 12:00:00,33.52,33.53,33.5,33.52,7800.0,22.1555,22.1621,22.1423,22.1555,7800.0
2008-07-08 12:05:00,33.51,33.56,33.51,33.55,8700.0,22.1489,22.182,22.1489,22.1753,8700.0
2008-07-08 12:10:00,33.53,33.56,33.5,33.52,7800.0,22.1621,22.182,22.1423,22.1555,7800.0
2008-07-08 12:15:00,33.53,33.56,33.5,33.51,7400.0,22.1621,22.182,22.1423,22.1489,7400.0
2008-07-08 12:20:00,33.5,33.53,33.5,33.52,8700.0,22.1423,22.1621,22.1423,22.1555,8700.0
2008-07-08 12:25:00,33.51,33.54,33.51,33.53,5600.0,22.1489,22.1687,22.1489,22.1621,5600.0
2008-07-08 12:30:00,33.54,33.57,33.51,33.55,6600.0,22.1687,22.1886,22.1489,22.1753,6600.0
2008-07-08 12:35:00,33.56,33.57,33.54,33.55,5000.0,22.182,22.1886,22.1687,22.1753,5000.0
2008-07-08 12:40:00,33.53,33.55,33.5,33.5,6100.0,22.1621,22.1753,22.1423,22.1423,6100.0
2008-07-08 12:45:00,33.5,33.51,33.5,33.5,8200.0,22.1423,22.1489,22.1423,22.1423,8200.0
2008-07-08 12:50:00,33.5,33.53,33.5,33.52,8900.0,22.1423,22.1621,22.1423,22.1555,8900.0
2008-07-08 12:55:00,33.52,33.54,33.5,33.52,8400.0,22.1555,22.1687,22.1423,22.1555,8400.0
2008-07-08 13:00:00,33.52,33.53,33.51,33.52,4300.0,22.1555,22.1621,22.1489,22.1555,4300.0
2008-07-08 13:05:00,33.53,33.56,33.52,33.53,8200.0,22.1621,22.182,22.1555,22.1621,8200.0
2008-07-08 13:10:00,33.55,33.56,33.54,33.54,6100.0,22.1753,22.182,22.1687,22.1687,6100.0
2008-07-08 13:15:00,33.54,33.55,33.5,33.54,13100.0,22.1687,22.1753,22.1423,22.1687,13100.0
2008-07-08 13:20:00,33.52,33.54,33.51,33.52,7100.0,22.1555,22.1687,22.1489,22.1555,7100.0
2008-07-08 13:25:00,33.53,33.54,33.52,33.52,2600.0,22.1621,22.1687,22.1555,22.1555,2600.0
2008-07-08 13:30:00,33.53,33.56,33.51,33.52,19200.0,22.1621,22.182,22.1489,22.1555,19200.0
2008-07-08 13:35:00,33.52,33.54,33.51,33.53,6800.0,22.1555,22.1687,22.1489,22.1621,6800.0
2008-07-08 13:40:00,33.51,33.53,33.5,33.5,19600.0,22.1489,22.1621,22.1423,22.1423,19600.0
2008-07-08 13:45:00,33.5,33.52,33.5,33.5,22800.0,22.1423,22.1555,22.1423,22.1423,22800.0
2008-07-08 13:50:00,33.5,33.52,33.5,33.5,10600.0,22.1423,22.1555,22.1423,22.1423,10600.0
2008-07-08 13:55:00,33.51,33.53,33.5,33.5,25400.0,22.1489,22.1621,22.1423,22.1423,25400.0
2008-07-08 14:00:00,33.5,33.51,33.5,33.5,24400.0,22.1423,22.1489,22.1423,22.1423,24400.0
2008-07-08 14:05:00,33.5,33.53,33.5,33.53,27300.0,22.1423,22.1621,22.1423,22.1621,27300.0
2008-07-08 14:10:00,33.51,33.53,33.51,33.51,8200.0,22.1489,22.1621,22.1489,22.1489,8200.0
2008-07-08 14:15:00,33.51,33.53,33.51,33.52,11500.0,22.1489,22.1621,22.1489,22.1555,11500.0
2008-07-08 14:20:00,33.53,33.54,33.5,33.5,16500.0,22.1621,22.1687,22.1423,22.1423,16500.0
2008-07-08 14:25:00,33.5,33.53,33.5,33.52,15000.0,22.1423,22.1621,22.1423,22.1555,15000.0
2008-07-08 14:30:00,33.52,33.54,33.51,33.51,21000.0,22.1555,22.1687,22.1489,22.1489,21000.0
2008-07-08 14:35:00,33.51,33.55,33.5,33.51,30800.0,22.1489,22.1753,22.1423,22.1489,30800.0
2008-07-08 14:40:00,33.51,33.59,33.51,33.58,25800.0,22.1489,22.2018,22.1489,22.1952,25800.0
2008-07-08 14:45:00,33.57,33.59,33.54,33.54,18600.0,22.1886,22.2018,22.1687,22.1687,18600.0
2008-07-08 14:50:00,33.54,33.56,33.52,33.54,14300.0,22.1687,22.182,22.1555,22.1687,14300.0
2008-07-08 14:55:00,33.54,33.58,33.52,33.56,27000.0,22.1687,22.1952,22.1555,22.182,27000.0
2008-07-08 15:00:00,33.56,33.58,33.56,33.57,11100.0,22.182,22.1952,22.182,22.1886,11100.0
2008-07-08 15:05:00,33.57,33.65,33.57,33.64,30400.0,22.1886,22.2414,22.1886,22.2348,30400.0
2008-07-08 15:10:00,33.65,33.65,33.57,33.6,18600.0,22.2414,22.2414,22.1886,22.2084,18600.0
2008-07-08 15:15:00,33.61,33.7,33.59,33.69,24500.0,22.215,22.2745,22.2018,22.2679,24500.0
2008-07-08 15:20:00,33.69,33.71,33.65,33.67,14600.0,22.2679,22.2811,22.2414,22.2547,14600.0
2008-07-08 15:25:00,33.67,33.69,33.62,33.67,18600.0,22.2547,22.2679,22.2216,22.2547,18600.0
2008-07-08 15:30:00,33.66,33.67,33.65,33.65,24800.0,22.2481,22.2547,22.2414,22.2414,24800.0
2008-07-08 15:35:00,33.65,33.67,33.62,33.66,30700.0,22.2414,22.2547,22.2216,22.2481,30700.0
2008-07-08 15:40:00,33.67,33.69,33.66,33.69,21500.0,22.2547,22.2679,22.2481,22.2679,21500.0
2008-07-08 15:45:00,33.68,33.72,33.68,33.71,28600.0,22.2613,22.2877,22.2613,22.2811,28600.0
2008-07-08 15:50:00,33.72,33.75,33.7,33.75,38300.0,22.2877,22.3075,22.2745,22.3075,38300.0
2008-07-08 15:55:00,33.74,33.78,33.71,33.71,46100.0,22.3009,22.3274,22.2811,22.2811,46100.0
2008-07-09 09:30:00,33.87,33.87,33.66,33.71,16300.0,22.3869,22.3869,22.2481,22.2811,16300.0
2008-07-09 09:35:00,33.72,33.75,33.53,33.66,15400.0,22.2877,22.3075,22.1621,22.2481,15400.0
2008-07-09 09:40:00,33.61,33.64,33.5,33.59,7700.0,22.215,22.2348,22.1423,22.2018,7700.0
2008-07-09 09:45:00,33.58,33.68,33.56,33.56,7400.0,22.1952,22.2613,22.182,22.182,7400.0
2008-07-09 09:50:00,33.54,33.65,33.54,33.56,12500.0,22.1687,22.2414,22.1687,22.182,12500.0
2008-07-09 09:55:00,33.62,33.62,33.55,33.58,4200.0,22.2216,22.2216,22.1753,22.1952,4200.0
2008-07-09 10:00:00,33.56,33.59,33.54,33.57,3300.0,22.182,22.2018,22.1687,22.1886,3300.0
2008-07-09 10:05:00,33.57,33.6,33.52,33.6,11600.0,22.1886,22.2084,22.1555,22.2084,11600.0
2008-07-09 10:10:00,33.6,33.69,33.59,33.69,6100.0,22.2084,22.2679,22.2018,22.2679,6100.0
2008-07-09 10:15:00,33.68,33.76,33.68,33.73,8200.0,22.2613,22.3141,22.2613,22.2943,8200.0
2008-07-09 10:20:00,33.76,33.78,33.75,33.75,4600.0,22.3141,22.3274,22.3075,22.3075,4600.0
2008-07-09 10:25:00,33.75,33.8,33.73,33.75,10600.0,22.3075,22.3406,22.2943,22.3075,10600.0
2008-07-09 10:30:00,33.75,33.83,33.71,33.73,47900.0,22.3075,22.3604,22.2811,22.2943,47900.0
2008-07-09 10:35:00,33.73,33.79,33.69,33.74,33100.0,22.2943,22.334,22.2679,22.3009,33100.0
2008-07-09 10:40:00,33.73,33.74,33.68,33.73,4700.0,22.2943,22.3009,22.2613,22.2943,4700.0
2008-07-09 10:45:00,33.72,33.73,33.7,33.72,5000.0,22.2877,22.2943,22.2745,22.2877,5000.0
2008-07-09 10:50:00,33.74,33.76,33.72,33.74,10400.0,22.3009,22.3141,22.2877,22.3009,10400.0
2008-07-09 10:55:00,33.74,33.84,33.74,33.83,8200.0,22.3009,22.367,22.3009,22.3604,8200.0
2008-07-09 11:00:00,33.83,33.9,33.82,33.88,12400.0,22.3604,22.4067,22.3538,22.3935,12400.0
2008-07-09 11:05:00,33.88,33.91,33.87,33.89,3700.0,22.3935,22.4133,22.3869,22.4001,3700.0
2008-07-09 11:10:00,33.89,33.91,33.85,33.85,16500.0,22.4001,22.4133,22.3736,22.3736,16500.0
2008-07-09 11:15:00,33.86,33.89,33.84,33.88,6000.0,22.3802,22.4001,22.367,22.3935,6000.0
2008-07-09 11:20:00,33.88,34.0,33.88,34.0,6800.0,22.3935,22.4728,22.3935,22.4728,6800.0
2008-07-09 11:25:00,34.0,34.04,33.99,34.04,8100.0,22.4728,22.4992,22.4662,22.4992,8100.0
2008-07-09 11:30:00,34.03,34.04,33.98,33.99,5500.0,22.4926,22.4992,22.4596,22.4662,5500.0
2008-07-09 11:35:00,34.0,34.0,33.9,33.91,6300.0,22.4728,22.4728,22.4067,22.4133,6300.0
2008-07-09 11:40:00,33.92,33.95,33.91,33.94,7300.0,22.4199,22.4397,22.4133,22.4331,7300.0
2008-07-09 11:45:00,33.94,33.95,33.9,33.91,14600.0,22.4331,22.4397,22.4067,22.4133,14600.0
2008-07-09 11:50:00,33.9,33.9,33.8,33.83,8200.0,22.4067,22.4067,22.3406,22.3604,8200.0
2008-07-09 11:55:00,33.83,33.87,33.83,33.85,7700.0,22.3604,22.3869,22.3604,22.3736,7700.0
2008-07-09 12:00:00,33.85,33.85,33.82,33.82,13300.0,22.3736,22.3736,22.3538,22.3538,13300.0
2008-07-09 12:05:00,33.84,33.84,33.77,33.79,9000.0,22.367,22.367,22.3208,22.334,9000.0
2008-07-09 12:10:00,33.81,33.85,33.8,33.85,6300.0,22.3472,22.3736,22.3406,22.3736,6300.0
2008-07-09 12:15:00,33.86,33.92,33.85,33.91,20700.0,22.3802,22.4199,22.3736,22.4133,20700.0
2008-07-09 12:20:00,33.91,33.97,33.89,33.96,14300.0,22.4133,22.4529,22.4001,22.4463,14300.0
2008-07-09 12:25:00,33.97,34.0,33.96,33.98,12200.0,22.4529,22.4728,22.4463,22.4596,12200.0
2008-07-09 12:30:00,33.98,33.98,33.86,33.88,13000.0,22.4596,22.4596,22.3802,22.3935,13000.0
2008-07-09 12:35:00,33.87,33.94,33.79,33.81,21400.0,22.3869,22.4331,22.334,22.3472,21400.0
2008-07-09 12:40:00,33.81,33.82,33.8,33.81,3700.0,22.3472,22.3538,22.3406,22.3472,3700.0
2008-07-09 12:45:00,33.81,33.81,33.77,33.78,9800.0,22.3472,22.3472,22.3208,22.3274,9800.0
2008-07-09 12:50:00,33.8,33.85,33.79,33.82,4400.0,22.3406,22.3736,22.334,22.3538,4400.0
2008-07-09 12:55:00,33.83,33.87,33.82,33.86,7400.0,22.3604,22.3869,22.3538,22.3802,7400.0
2008-07-09 13:00:00,33.86,33.87,33.81,33.82,7000.0,22.3802,22.3869,22.3472,22.3538,7000.0
2008-07-09 13:05:00,33.79,33.79,33.74,33.74,7800.0,22.334,22.334,22.3009,22.3009,7800.0
2008-07-09 13:10:00,33.75,33.78,33.74,33.76,8000.0,22.3075,22.3274,22.3009,22.3141,8000.0
2008-07-09 13:15:00,33.76,33.83,33.76,33.8,8300.0,22.3141,22.3604,22.3141,22.3406,8300.0
2008-07-09 13:20:00,33.81,33.85,33.8,33.81,5000.0,22.3472,22.3736,22.3406,22.3472,5000.0
2008-07-09 13:25:00,33.81,33.84,33.81,33.82,6000.0,22.3472,22.367,22.3472,22.3538,6000.0
2008-07-09 13:30:00,33.83,33.87,33.82,33.85,6800.0,22.3604,22.3869,22.3538,22.3736,6800.0
2008-07-09 13:35:00,33.85,33.87,33.84,33.84,9400.0,22.3736,22.3869,22.367,22.367,9400.0
2008-07-09 13:40:00,33.84,33.85,33.83,33.83,4200.0,22.367,22.3736,22.3604,22.3604,4200.0
2008-07-09 13:45:00,33.83,33.83,33.79,33.81,7300.0,22.3604,22.3604,22.334,22.3472,7300.0
2008-07-09 13:50:00,33.81,33.83,33.77,33.78,6500.0,22.3472,22.3604,22.3208,22.3274,6500.0
2008-07-09 13:55:00,33.77,33.81,33.77,33.8,7800.0,22.3208,22.3472,22.3208,22.3406,7800.0
2008-07-09 14:00:00,33.8,33.81,33.7,33.75,12100.0,22.3406,22.3472,22.2745,22.3075,12100.0
2008-07-09 14:05:00,33.76,33.84,33.76,33.84,7000.0,22.3141,22.367,22.3141,22.367,7000.0
2008-07-09 14:10:00,33.84,33.86,33.82,33.83,6800.0,22.367,22.3802,22.3538,22.3604,6800.0
2008-07-09 14:15:00,33.82,33.86,33.78,33.78,11400.0,22.3538,22.3802,22.3274,22.3274,11400.0
2008-07-09 14:20:00,33.78,33.82,33.74,33.79,11500.0,22.3274,22.3538,22.3009,22.334,11500.0
2008-07-09 14:25:00,33.79,33.8,33.76,33.77,6400.0,22.334,22.3406,22.3141,22.3208,6400.0
2008-07-09 14:30:00,33.77,33.81,33.77,33.78,14900.0,22.3208,22.3472,22.3208,22.3274,14900.0
2008-07-09 14:35:00,33.78,33.82,33.78,33.8,11200.0,22.3274,22.3538,22.3274,22.3406,11200.0
2008-07-09 14:40:00,33.79,33.83,33.77,33.79,8600.0,22.334,22.3604,22.3208,22.334,8600.0
2008-07-09 14:45:00,33.78,33.85,33.78,33.85,15200.0,22.3274,22.3736,22.3274,22.3736,15200.0
2008-07-09 14:50:00,33.86,33.89,33.78,33.86,27500.0,22.3802,22.4001,22.3274,22.3802,27500.0
2008-07-09 14:55:00,33.85,33.88,33.83,33.85,17500.0,22.3736,22.3935,22.3604,22.3736,17500.0
2008-07-09 15:00:00,33.85,33.85,33.81,33.81,31400.0,22.3736,22.3736,22.3472,22.3472,31400.0
2008-07-09 15:05:00,33.82,33.9,33.82,33.84,21400.0,22.3538,22.4067,22.3538,22.367,21400.0
2008-07-09 15:10:00,33.84,33.87,33.81,33.84,14700.0,22.367,22.3869,22.3472,22.367,14700.0
2008-07-09 15:15:00,33.84,33.86,33.81,33.82,10400.0,22.367,22.3802,22.3472,22.3538,10400.0
2008-07-09 15:20:00,33.83,33.85,33.8,33.84,12200.0,22.3604,22.3736,22.3406,22.367,12200.0
2008-07-09 15:25:00,33.85,33.88,33.83,33.86,12500.0,22.3736,22.3935,22.3604,22.3802,12500.0
2008-07-09 15:30:00,33.86,33.87,33.79,33.79,15700.0,22.3802,22.3869,22.334,22.334,15700.0
2008-07-09 15:35:00,33.8,33.83,33.78,33.8,21700.0,22.3406,22.3604,22.3274,22.3406,21700.0
2008-07-09 15:40:00,33.79,33.79,33.66,33.67,23700.0,22.334,22.334,22.2481,22.2547,23700.0
2008-07-09 15:45:00,33.66,33.72,33.64,33.65,23300.0,22.2481,22.2877,22.2348,22.2414,23300.0
2008-07-09 15:50:00,33.65,33.66,33.63,33.65,20400.0,22.2414,22.2481,22.2282,22.2414,20400.0
2008-07-09 15:55:00,33.66,33.67,33.62,33.64,46000.0,22.2481,22.2547,22.2216,22.2348,46000.0
2008-07-10 09:30:00,33.67,33.67,33.46,33.47,12500.0,22.2547,22.2547,22.1159,22.1225,12500.0
2008-07-10 09:35:00,33.45,33.45,33.28,33.41,13100.0,22.1092,22.1092,21.9969,22.0828,13100.0
2008-07-10 09:40:00,33.41,33.55,33.35,33.35,17700.0,22.0828,22.1753,22.0432,22.0432,17700.0
2008-07-10 09:45:00,33.3,33.48,33.3,33.42,11900.0,22.0101,22.1291,22.0101,22.0894,11900.0
2008-07-10 09:50:00,33.41,33.63,33.38,33.56,13200.0,22.0828,22.2282,22.063,22.182,13200.0
2008-07-10 09:55:00,33.54,33.6,33.53,33.53,6300.0,22.1687,22.2084,22.1621,22.1621,6300.0
2008-07-10 10:00:00,33.54,33.57,33.45,33.49,15700.0,22.1687,22.1886,22.1092,22.1357,15700.0
2008-07-10 10:05:00,33.46,33.54,33.43,33.5,4900.0,22.1159,22.1687,22.096,22.1423,4900.0
2008-07-10 10:10:00,33.5,33.57,33.48,33.52,9000.0,22.1423,22.1886,22.1291,22.1555,9000.0
2008-07-10 10:15:00,33.49,33.5,33.46,33.47,7700.0,22.1357,22.1423,22.1159,22.1225,7700.0
2008-07-10 10:20:00,33.46,33.58,33.44,33.48,13100.0,22.1159,22.1952,22.1026,22.1291,13100.0
2008-07-10 10:25:00,33.47,33.51,33.47,33.49,20000.0,22.1225,22.1489,22.1225,22.1357,20000.0
2008-07-10 10:30:00,33.49,33.49,33.4,33.45,15500.0,22.1357,22.1357,22.0762,22.1092,15500.0
2008-07-10 10:35:00,33.48,33.59,33.46,33.59,15700.0,22.1291,22.2018,22.1159,22.2018,15700.0
2008-07-10 10:40:00,33.59,33.64,33.5,33.51,28200.0,22.2018,22.2348,22.1423,22.1489,28200.0
2008-07-10 10:45:00,33.5,33.55,33.49,33.49,13600.0,22.1423,22.1753,22.1357,22.1357,13600.0
2008-07-10 10:50:00,33.48,33.49,33.45,33.49,6400.0,22.1291,22.1357,22.1092,22.1357,6400.0
2008-07-10 10:55:00,33.48,33.54,33.44,33.45,8200.0,22.1291,22.1687,22.1026,22.1092,8200.0
2008-07-10 11:00:00,33.46,33.64,33.43,33.57,23400.0,22.1159,22.2348,22.096,22.1886,23400.0
2008-07-10 11:05:00,33.56,33.65,33.56,33.6,5900.0,22.182,22.2414,22.182,22.2084,5900.0
2008-07-10 11:10:00,33.61,33.67,33.56,33.66,6400.0,22.215,22.2547,22.182,22.2481,6400.0
2008-07-10 11:15:00,33.65,33.71,33.56,33.56,16000.0,22.2414,22.2811,22.182,22.182,16000.0
2008-07-10 11:20:00,33.55,33.57,33.53,33.53,9800.0,22.1753,22.1886,22.1621,22.1621,9800.0
2008-07-10 11:25:00,33.53,33.53,33.5,33.5,9400.0,22.1621,22.1621,22.1423,22.1423,9400.0
2008-07-10 11:30:00,33.5,33.54,33.5,33.52,17900.0,22.1423,22.1687,22.1423,22.1555,17900.0
2008-07-10 11:35:00,33.51,33.55,33.51,33.52,8800.0,22.1489,22.1753,22.1489,22.1555,8800.0
2008-07-10 11:40:00,33.52,33.54,33.5,33.52,4500.0,22.1555,22.1687,22.1423,22.1555,4500.0
2008-07-10 11:45:00,33.54,33.55,33.47,33.47,6400.0,22.1687,22.1753,22.1225,22.1225,6400.0
2008-07-10 11:50:00,33.48,33.5,33.46,33.48,8000.0,22.1291,22.1423,22.1159,22.1291,8000.0
2008-07-10 11:55:00,33.48,33.49,33.44,33.49,14200.0,22.1291,22.1357,22.1026,22.1357,14200.0
2008-07-10 12:00:00,33.48,33.61,33.46,33.57,22000.0,22.1291,22.215,22.1159,22.1886,22000.0
2008-07-10 12:05:00,33.6,33.62,33.52,33.57,10700.0,22.2084,22.2216,22.1555,22.1886,10700.0
2008-07-10 12:10:00,33.54,33.6,33.54,33.6,2800.0,22.1687,22.2084,22.1687,22.2084,2800.0
2008-07-10 12:15:00,33.59,33.6,33.57,33.57,3200.0,22.2018,22.2084,22.1886,22.1886,3200.0
2008-07-10 12:20:00,33.57,33.59,33.56,33.57,2200.0,22.1886,22.2018,22.182,22.1886,2200.0
2008-07-10 12:25:00,33.57,33.58,33.54,33.57,8100.0,22.1886,22.1952,22.1687,22.1886,8100.0
2008-07-10 12:30:00,33.58,33.58,33.55,33.55,5300.0,22.1952,22.1952,22.1753,22.1753,5300.0
2008-07-10 12:35:00,33.55,33.56,33.49,33.49,3700.0,22.1753,22.182,22.1357,22.1357,3700.0
2008-07-10 12:40:00,33.52,33.53,33.5,33.52,6700.0,22.1555,22.1621,22.1423,22.1555,6700.0
2008-07-10 12:45:00,33.53,33.54,33.52,33.54,2900.0,22.1621,22.1687,22.1555,22.1687,2900.0
2008-07-10 12:50:00,33.55,33.55,33.48,33.49,4200.0,22.1753,22.1753,22.1291,22.1357,4200.0
2008-07-10 12:55:00,33.5,33.51,33.46,33.49,3700.0,22.1423,22.1489,22.1159,22.1357,3700.0
2008-07-10 13:00:00,33.49,33.5,33.48,33.5,5600.0,22.1357,22.1423,22.1291,22.1423,5600.0
2008-07-10 13:05:00,33.49,33.52,33.49,33.5,10200.0,22.1357,22.1555,22.1357,22.1423,10200.0
2008-07-10 13:10:00,33.49,33.57,33.49,33.56,4300.0,22.1357,22.1886,22.1357,22.182,4300.0
2008-07-10 13:15:00,33.55,33.58,33.53,33.57,5800.0,22.1753,22.1952,22.1621,22.1886,5800.0
2008-07-10 13:20:00,33.58,33.6,33.55,33.57,7600.0,22.1952,22.2084,22.1753,22.1886,7600.0
2008-07-10 13:25:00,33.56,33.58,33.55,33.58,8700.0,22.182,22.1952,22.1753,22.1952,8700.0
2008-07-10 13:30:00,33.58,33.6,33.56,33.59,13200.0,22.1952,22.2084,22.182,22.2018,13200.0
2008-07-10 13:35:00,33.58,33.64,33.58,33.64,11600.0,22.1952,22.2348,22.1952,22.2348,11600.0
2008-07-10 13:40:00,33.61,33.64,33.61,33.64,4000.0,22.215,22.2348,22.215,22.2348,4000.0
2008-07-10 13:45:00,33.64,33.64,33.61,33.62,2800.0,22.2348,22.2348,22.215,22.2216,2800.0
2008-07-10 13:50:00,33.62,33.63,33.59,33.63,2800.0,22.2216,22.2282,22.2018,22.2282,2800.0
2008-07-10 13:55:00,33.63,33.63,33.6,33.62,3100.0,22.2282,22.2282,22.2084,22.2216,3100.0
2008-07-10 14:00:00,33.61,33.61,33.54,33.55,7600.0,22.215,22.215,22.1687,22.1753,7600.0
2008-07-10 14:05:00,33.55,33.58,33.54,33.55,6900.0,22.1753,22.1952,22.1687,22.1753,6900.0
2008-07-10 14:10:00,33.56,33.58,33.53,33.55,6000.0,22.182,22.1952,22.1621,22.1753,6000.0
2008-07-10 14:15:00,33.54,33.57,33.52,33.53,5500.0,22.1687,22.1886,22.1555,22.1621,5500.0
2008-07-10 14:20:00,33.52,33.58,33.51,33.52,9800.0,22.1555,22.1952,22.1489,22.1555,9800.0
2008-07-10 14:25:00,33.52,33.52,33.36,33.41,26400.0,22.1555,22.1555,22.0498,22.0828,26400.0
2008-07-10 14:30:00,33.42,33.45,33.42,33.45,10800.0,22.0894,22.1092,22.0894,22.1092,10800.0
2008-07-10 14:35:00,33.46,33.48,33.44,33.45,4700.0,22.1159,22.1291,22.1026,22.1092,4700.0
2008-07-10 14:40:00,33.46,33.46,33.37,33.41,8500.0,22.1159,22.1159,22.0564,22.0828,8500.0
2008-07-10 14:45:00,33.41,33.44,33.4,33.41,27800.0,22.0828,22.1026,22.0762,22.0828,27800.0
2008-07-10 14:50:00,33.42,33.45,33.37,33.43,16600.0,22.0894,22.1092,22.0564,22.096,16600.0
2008-07-10 14:55:00,33.43,33.5,33.42,33.47,19100.0,22.096,22.1423,22.0894,22.1225,19100.0
2008-07-10 15:00:00,33.48,33.54,33.43,33.48,25400.0,22.1291,22.1687,22.096,22.1291,25400.0
2008-07-10 15:05:00,33.49,33.57,33.48,33.56,12900.0,22.1357,22.1886,22.1291,22.182,12900.0
2008-07-10 15:10:00,33.56,33.63,33.52,33.6,11200.0,22.182,22.2282,22.1555,22.2084,11200.0
2008-07-10 15:15:00,33.6,33.6,33.51,33.52,11700.0,22.2084,22.2084,22.1489,22.1555,11700.0
2008-07-10 15:20:00,33.55,33.63,33.54,33.55,15300.0,22.1753,22.2282,22.1687,22.1753,15300.0
2008-07-10 15:25:00,33.56,33.61,33.51,33.54,12200.0,22.182,22.215,22.1489,22.1687,12200.0
2008-07-10 15:30:00,33.54,33.57,33.47,33.49,28000.0,22.1687,22.1886,22.1225,22.1357,28000.0
2008-07-10 15:35:00,33.48,33.51,33.45,33.51,25500.0,22.1291,22.1489,22.1092,22.1489,25500.0
2008-07-10 15:40:00,33.5,33.59,33.46,33.57,25500.0,22.1423,22.2018,22.1159,22.1886,25500.0
2008-07-10 15:45:00,33.56,33.65,33.56,33.65,21400.0,22.182,22.2414,22.182,22.2414,21400.0
2008-07-10 15:50:00,33.64,33.65,33.55,33.6,36800.0,22.2348,22.2414,22.1753,22.2084,36800.0
2008-07-10 15:55:00,33.59,33.67,33.57,33.61,40400.0,22.2018,22.2547,22.1886,22.215,40400.0
2008-07-11 09:30:00,33.31,33.65,33.31,33.65,18500.0,22.0167,22.2414,22.0167,22.2414,18500.0
2008-07-11 09:35:00,33.57,33.69,33.39,33.45,13700.0,22.1886,22.2679,22.0696,22.1092,13700.0
2008-07-11 09:40:00,33.42,33.44,33.28,33.4,15500.0,22.0894,22.1026,21.9969,22.0762,15500.0
2008-07-11 09:45:00,33.41,33.63,33.33,33.63,15500.0,22.0828,22.2282,22.0299,22.2282,15500.0
2008-07-11 09:50:00,33.64,33.64,33.34,33.44,11800.0,22.2348,22.2348,22.0365,22.1026,11800.0
2008-07-11 09:55:00,33.47,33.5,33.4,33.42,8500.0,22.1225,22.1423,22.0762,22.0894,8500.0
2008-07-11 10:00:00,33.42,33.57,33.42,33.57,5800.0,22.0894,22.1886,22.0894,22.1886,5800.0
2008-07-11 10:05:00,33.58,33.58,33.44,33.49,11900.0,22.1952,22.1952,22.1026,22.1357,11900.0
2008-07-11 10:10:00,33.51,33.51,33.44,33.48,6600.0,22.1489,22.1489,22.1026,22.1291,6600.0
2008-07-11 10:15:00,33.49,33.5,33.43,33.48,5000.0,22.1357,22.1423,22.096,22.1291,5000.0
2008-07-11 10:20:00,33.45,33.47,33.39,33.41,8500.0,22.1092,22.1225,22.0696,22.0828,8500.0
2008-07-11 10:25:00,33.41,33.48,33.18,33.33,17200.0,22.0828,22.1291,21.9308,22.0299,17200.0
2008-07-11 10:30:00,33.3,33.34,33.21,33.3,11600.0,22.0101,22.0365,21.9506,22.0101,11600.0
2008-07-11 10:35:00,33.3,33.39,33.27,33.27,10000.0,22.0101,22.0696,21.9903,21.9903,10000.0
2008-07-11 10:40:00,33.3,33.39,33.3,33.37,6400.0,22.0101,22.0696,22.0101,22.0564,6400.0
2008-07-11 10:45:00,33.35,33.43,33.33,33.43,4100.0,22.0432,22.096,22.0299,22.096,4100.0
2008-07-11 10:50:00,33.42,33.44,33.39,33.44,7800.0,22.0894,22.1026,22.0696,22.1026,7800.0
2008-07-11 10:55:00,33.43,33.44,33.37,33.39,9900.0,22.096,22.1026,22.0564,22.0696,9900.0
2008-07-11 11:00:00,33.39,33.42,33.37,33.37,11100.0,22.0696,22.0894,22.0564,22.0564,11100.0
2008-07-11 11:05:00,33.38,33.42,33.38,33.42,7300.0,22.063,22.0894,22.063,22.0894,7300.0
2008-07-11 11:10:00,33.42,33.47,33.42,33.47,11600.0,22.0894,22.1225,22.0894,22.1225,11600.0
2008-07-11 11:15:00,33.48,33.54,33.47,33.53,11700.0,22.1291,22.1687,22.1225,22.1621,11700.0
2008-07-11 11:20:00,33.53,33.56,33.52,33.54,4700.0,22.1621,22.182,22.1555,22.1687,4700.0
2008-07-11 11:25:00,33.54,33.57,33.51,33.54,9400.0,22.1687,22.1886,22.1489,22.1687,9400.0
2008-07-11 11:30:00,33.53,33.54,33.48,33.54,20100.0,22.1621,22.1687,22.1291,22.1687,20100.0
2008-07-11 11:35:00,33.54,33.6,33.53,33.6,7900.0,22.1687,22.2084,22.1621,22.2084,7900.0
2008-07-11 11:40:00,33.6,33.72,33.59,33.71,13100.0,22.2084,22.2877,22.2018,22.2811,13100.0
2008-07-11 11:45:00,33.71,33.72,33.7,33.7,6800.0,22.2811,22.2877,22.2745,22.2745,6800.0
2008-07-11 11:50:00,33.7,33.71,33.63,33.63,10700.0,22.2745,22.2811,22.2282,22.2282,10700.0
2008-07-11 11:55:00,33.62,33.71,33.62,33.71,11000.0,22.2216,22.2811,22.2216,22.2811,11000.0
2008-07-11 12:00:00,33.69,33.69,33.64,33.67,10700.0,22.2679,22.2679,22.2348,22.2547,10700.0
2008-07-11 12:05:00,33.66,33.68,33.64,33.66,8500.0,22.2481,22.2613,22.2348,22.2481,8500.0
2008-07-11 12:10:00,33.66,33.67,33.63,33.66,6800.0,22.2481,22.2547,22.2282,22.2481,6800.0
2008-07-11 12:15:00,33.65,33.67,33.65,33.67,4600.0,22.2414,22.2547,22.2414,22.2547,4600.0
2008-07-11 12:20:00,33.67,33.68,33.65,33.67,5700.0,22.2547,22.2613,22.2414,22.2547,5700.0
2008-07-11 12:25:00,33.67,33.7,33.66,33.68,8500.0,22.2547,22.2745,22.2481,22.2613,8500.0
2008-07-11 12:30:00,33.67,33.67,33.58,33.58,12600.0,22.2547,22.2547,22.1952,22.1952,12600.0
2008-07-11 12:35:00,33.58,33.61,33.57,33.6,6900.0,22.1952,22.215,22.1886,22.2084,6900.0
2008-07-11 12:40:00,33.6,33.68,33.59,33.67,7700.0,22.2084,22.2613,22.2018,22.2547,7700.0
2008-07-11 12:45:00,33.66,33.71,33.66,33.71,5900.0,22.2481,22.2811,22.2481,22.2811,5900.0
2008-07-11 12:50:00,33.71,33.71,33.64,33.64,6600.0,22.2811,22.2811,22.2348,22.2348,6600.0
2008-07-11 12:55:00,33.63,33.66,33.61,33.65,5000.0,22.2282,22.2481,22.215,22.2414,5000.0
2008-07-11 13:00:00,33.65,33.65,33.6,33.62,9800.0,22.2414,22.2414,22.2084,22.2216,9800.0
2008-07-11 13:05:00,33.61,33.64,33.61,33.63,4700.0,22.215,22.2348,22.215,22.2282,4700.0
2008-07-11 13:10:00,33.63,33.63,33.59,33.6,5500.0,22.2282,22.2282,22.2018,22.2084,5500.0
2008-07-11 13:15:00,33.61,33.68,33.61,33.68,10600.0,22.215,22.2613,22.215,22.2613,10600.0
2008-07-11 13:20:00,33.67,33.7,33.65,33.66,9700.0,22.2547,22.2745,22.2414,22.2481,9700.0
2008-07-11 13:25:00,33.65,33.68,33.64,33.67,7400.0,22.2414,22.2613,22.2348,22.2547,7400.0
2008-07-11 13:30:00,33.67,33.68,33.64,33.64,5400.0,22.2547,22.2613,22.2348,22.2348,5400.0
2008-07-11 13:35:00,33.64,33.67,33.61,33.62,22100.0,22.2348,22.2547,22.215,22.2216,22100.0
2008-07-11 13:40:00,33.63,33.67,33.63,33.67,9700.0,22.2282,22.2547,22.2282,22.2547,9700.0
2008-07-11 13:45:00,33.66,33.67,33.64,33.65,16500.0,22.2481,22.2547,22.2348,22.2414,16500.0
2008-07-11 13:50:00,33.66,33.67,33.64,33.64,17700.0,22.2481,22.2547,22.2348,22.2348,17700.0
2008-07-11 13:55:00,33.65,33.71,33.65,33.65,13300.0,22.2414,22.2811,22.2414,22.2414,13300.0
2008-07-11 14:00:00,33.66,33.66,33.6,33.62,18800.0,22.2481,22.2481,22.2084,22.2216,18800.0
2008-07-11 14:05:00,33.61,33.64,33.6,33.6,22200.0,22.215,22.2348,22.2084,22.2084,22200.0
2008-07-11 14:10:00,33.6,33.61,33.59,33.61,11100.0,22.2084,22.215,22.2018,22.215,11100.0
2008-07-11 14:15:00,33.61,33.64,33.59,33.61,31400.0,22.215,22.2348,22.2018,22.215,31400.0
2008-07-11 14:20:00,33.6,33.61,33.51,33.52,16100.0,22.2084,22.215,22.1489,22.1555,16100.0
2008-07-11 14:25:00,33.5,33.52,33.48,33.48,8300.0,22.1423,22.1555,22.1291,22.1291,8300.0
2008-07-11 14:30:00,33.47,33.5,33.47,33.49,7800.0,22.1225,22.1423,22.1225,22.1357,7800.0
2008-07-11 14:35:00,33.49,33.56,33.49,33.54,16600.0,22.1357,22.182,22.1357,22.1687,16600.0
2008-07-11 14:40:00,33.53,33.53,33.48,33.5,27700.0,22.1621,22.1621,22.1291,22.1423,27700.0
2008-07-11 14:45:00,33.5,33.63,33.5,33.63,35300.0,22.1423,22.2282,22.1423,22.2282,35300.0
2008-07-11 14:50:00,33.63,33.68,33.54,33.57,27400.0,22.2282,22.2613,22.1687,22.1886,27400.0
2008-07-11 14:55:00,33.59,33.64,33.52,33.61,15700.0,22.2018,22.2348,22.1555,22.215,15700.0
2008-07-11 15:00:00,33.61,33.78,33.59,33.78,26600.0,22.215,22.3274,22.2018,22.3274,26600.0
2008-07-11 15:05:00,33.76,33.77,33.64,33.68,14900.0,22.3141,22.3208,22.2348,22.2613,14900.0
2008-07-11 15:10:00,33.67,33.73,33.53,33.53,23700.0,22.2547,22.2943,22.1621,22.1621,23700.0
2008-07-11 15:15:00,33.54,33.56,33.52,33.54,9700.0,22.1687,22.182,22.1555,22.1687,9700.0
2008-07-11 15:20:00,33.54,33.6,33.51,33.53,21300.0,22.1687,22.2084,22.1489,22.1621,21300.0
2008-07-11 15:25:00,33.53,33.6,33.51,33.55,23500.0,22.1621,22.2084,22.1489,22.1753,23500.0
2008-07-11 15:30:00,33.56,33.56,33.45,33.49,35400.0,22.182,22.182,22.1092,22.1357,35400.0
2008-07-11 15:35:00,33.49,33.57,33.49,33.55,23500.0,22.1357,22.1886,22.1357,22.1753,23500.0
2008-07-11 15:40:00,33.56,33.58,33.52,33.56,22600.0,22.182,22.1952,22.1555,22.182,22600.0
2008-07-11 15:45:00,33.56,33.61,33.54,33.56,22800.0,22.182,22.215,22.1687,22.182,22800.0
2008-07-11 15:50:00,33.59,33.65,33.59,33.63,26200.0,22.2018,22.2414,22.2018,22.2282,26200.0
2008-07-11 15:55:00,33.62,33.63,33.53,33.54,34700.0,22.2216,22.2282,22.1621,22.1687,34700.0
2008-07-14 09:30:00,33.6,33.65,33.49,33.55,20700.0,22.2084,22.2414,22.1357,22.1753,20700.0
2008-07-14 09:35:00,33.6,33.72,33.55,33.68,11600.0,22.2084,22.2877,22.1753,22.2613,11600.0
2008-07-14 09:40:00,33.65,33.89,33.65,33.88,9200.0,22.2414,22.4001,22.2414,22.3935,9200.0
2008-07-14 09:45:00,33.86,33.93,33.83,33.9,9800.0,22.3802,22.4265,22.3604,22.4067,9800.0
2008-07-14 09:50:00,33.89,33.94,33.84,33.84,27600.0,22.4001,22.4331,22.367,22.367,27600.0
2008-07-14 09:55:00,33.84,33.91,33.83,33.88,22800.0,22.367,22.4133,22.3604,22.3935,22800.0
2008-07-14 10:00:00,33.86,33.91,33.82,33.84,21800.0,22.3802,22.4133,22.3538,22.367,21800.0
2008-07-14 10:05:00,33.83,33.94,33.83,33.91,19200.0,22.3604,22.4331,22.3604,22.4133,19200.0
2008-07-14 10:10:00,33.88,33.89,33.77,33.86,19600.0,22.3935,22.4001,22.3208,22.3802,19600.0
2008-07-14 10:15:00,33.82,33.82,33.73,33.76,9000.0,22.3538,22.3538,22.2943,22.3141,9000.0
2008-07-14 10:20:00,33.75,33.8,33.68,33.78,13700.0,22.3075,22.3406,22.2613,22.3274,13700.0
2008-07-14 10:25:00,33.76,33.82,33.75,33.81,10600.0,22.3141,22.3538,22.3075,22.3472,10600.0
2008-07-14 10:30:00,33.83,33.87,33.78,33.78,6200.0,22.3604,22.3869,22.3274,22.3274,6200.0
2008-07-14 10:35:00,33.8,33.86,33.8,33.83,13600.0,22.3406,22.3802,22.3406,22.3604,13600.0
2008-07-14 10:40:00,33.81,33.84,33.81,33.81,4700.0,22.3472,22.367,22.3472,22.3472,4700.0
2008-07-14 10:45:00,33.82,33.83,33.79,33.82,17800.0,22.3538,22.3604,22.334,22.3538,17800.0
2008-07-14 10:50:00,33.81,33.84,33.8,33.8,12500.0,22.3472,22.367,22.3406,22.3406,12500.0
2008-07-14 10:55:00,33.8,33.83,33.8,33.81,10200.0,22.3406,22.3604,22.3406,22.3472,10200.0
2008-07-14 11:00:00,33.8,33.82,33.79,33.8,22200.0,22.3406,22.3538,22.334,22.3406,22200.0
2008-07-14 11:05:00,33.79,33.81,33.79,33.8,9300.0,22.334,22.3472,22.334,22.3406,9300.0
2008-07-14 11:10:00,33.8,33.85,33.79,33.83,19000.0,22.3406,22.3736,22.334,22.3604,19000.0
2008-07-14 11:15:00,33.85,33.85,33.82,33.85,9300.0,22.3736,22.3736,22.3538,22.3736,9300.0
2008-07-14 11:20:00,33.85,33.9,33.84,33.85,6900.0,22.3736,22.4067,22.367,22.3736,6900.0
2008-07-14 11:25:00,33.85,33.91,33.85,33.9,14800.0,22.3736,22.4133,22.3736,22.4067,14800.0
2008-07-14 11:30:00,33.91,33.91,33.85,33.86,9100.0,22.4133,22.4133,22.3736,22.3802,9100.0
2008-07-14 11:35:00,33.85,33.91,33.85,33.85,15000.0,22.3736,22.4133,22.3736,22.3736,15000.0
2008-07-14 11:40:00,33.85,33.95,33.85,33.95,9100.0,22.3736,22.4397,22.3736,22.4397,9100.0
2008-07-14 11:45:00,33.95,33.98,33.94,33.98,7200.0,22.4397,22.4596,22.4331,22.4596,7200.0
2008-07-14 11:50:00,33.97,33.97,33.93,33.96,12800.0,22.4529,22.4529,22.4265,22.4463,12800.0
2008-07-14 11:55:00,33.96,33.98,33.86,33.9,26200.0,22.4463,22.4596,22.3802,22.4067,26200.0
2008-07-14 12:00:00,33.89,33.93,33.86,33.86,14100.0,22.4001,22.4265,22.3802,22.3802,14100.0
2008-07-14 12:05:00,33.88,33.91,33.85,33.89,8100.0,22.3935,22.4133,22.3736,22.4001,8100.0
2008-07-14 12:10:00,33.89,33.94,33.89,33.93,9900.0,22.4001,22.4331,22.4001,22.4265,9900.0
2008-07-14 12:15:00,33.93,33.94,33.9,33.92,5000.0,22.4265,22.4331,22.4067,22.4199,5000.0
2008-07-14 12:20:00,33.92,33.96,33.92,33.96,9700.0,22.4199,22.4463,22.4199,22.4463,9700.0
2008-07-14 12:25:00,33.96,33.97,33.91,33.95,11500.0,22.4463,22.4529,22.4133,22.4397,11500.0
2008-07-14 12:30:00,33.94,33.94,33.87,33.87,14200.0,22.4331,22.4331,22.3869,22.3869,14200.0
2008-07-14 12:35:00,33.88,33.94,33.85,33.93,6700.0,22.3935,22.4331,22.3736,22.4265,6700.0
2008-07-14 12:40:00,33.93,33.94,33.93,33.93,4500.0,22.4265,22.4331,22.4265,22.4265,4500.0
2008-07-14 12:45:00,33.93,33.94,33.92,33.92,2400.0,22.4265,22.4331,22.4199,22.4199,2400.0
2008-07-14 12:50:00,33.92,33.95,33.92,33.94,5800.0,22.4199,22.4397,22.4199,22.4331,5800.0
2008-07-14 12:55:00,33.94,33.94,33.9,33.9,4700.0,22.4331,22.4331,22.4067,22.4067,4700.0
2008-07-14 13:00:00,33.89,33.9,33.84,33.85,4600.0,22.4001,22.4067,22.367,22.3736,4600.0
2008-07-14 13:05:00,33.85,33.86,33.81,33.85,6300.0,22.3736,22.3802,22.3472,22.3736,6300.0
2008-07-14 13:10:00,33.85,33.88,33.81,33.88,12800.0,22.3736,22.3935,22.3472,22.3935,12800.0
2008-07-14 13:15:00,33.87,33.88,33.83,33.88,4500.0,22.3869,22.3935,22.3604,22.3935,4500.0
2008-07-14 13:20:00,33.88,33.91,33.88,33.91,4200.0,22.3935,22.4133,22.3935,22.4133,4200.0
2008-07-14 13:25:00,33.91,33.92,33.9,33.91,5300.0,22.4133,22.4199,22.4067,22.4133,5300.0
2008-07-14 13:30:00,33.9,33.9,33.88,33.9,5100.0,22.4067,22.4067,22.3935,22.4067,5100.0
2008-07-14 13:35:00,33.89,33.94,33.86,33.94,8600.0,22.4001,22.4331,22.3802,22.4331,8600.0
2008-07-14 13:40:00,33.95,33.98,33.91,33.98,11300.0,22.4397,22.4596,22.4133,22.4596,11300.0
2008-07-14 13:45:00,33.98,34.03,33.96,34.0,10600.0,22.4596,22.4926,22.4463,22.4728,10600.0
2008-07-14 13:50:00,34.0,34.01,33.95,33.96,4500.0,22.4728,22.4794,22.4397,22.4463,4500.0
2008-07-14 13:55:00,33.95,33.96,33.92,33.94,8900.0,22.4397,22.4463,22.4199,22.4331,8900.0
2008-07-14 14:00:00,33.95,33.98,33.94,33.97,7600.0,22.4397,22.4596,22.4331,22.4529,7600.0
2008-07-14 14:05:00,33.96,34.04,33.96,34.03,13300.0,22.4463,22.4992,22.4463,22.4926,13300.0
2008-07-14 14:10:00,34.03,34.04,34.02,34.02,23500.0,22.4926,22.4992,22.486,22.486,23500.0
2008-07-14 14:15:00,34.01,34.04,34.01,34.03,6300.0,22.4794,22.4992,22.4794,22.4926,6300.0
2008-07-14 14:20:00,34.03,34.03,34.01,34.02,6600.0,22.4926,22.4926,22.4794,22.486,6600.0
2008-07-14 14:25:00,34.01,34.03,34.01,34.01,14000.0,22.4794,22.4926,22.4794,22.4794,14000.0
2008-07-14 14:30:00,34.02,34.04,34.0,34.04,13400.0,22.486,22.4992,22.4728,22.4992,13400.0
2008-07-14 14:35:00,34.04,34.04,34.0,34.0,16300.0,22.4992,22.4992,22.4728,22.4728,16300.0
2008-07-14 14:40:00,34.0,34.01,33.93,33.96,31000.0,22.4728,22.4794,22.4265,22.4463,31000.0
2008-07-14 14:45:00,33.95,33.97,33.93,33.93,13000.0,22.4397,22.4529,22.4265,22.4265,13000.0
2008-07-14 14:50:00,33.92,33.97,33.91,33.94,19400.0,22.4199,22.4529,22.4133,22.4331,19400.0
2008-07-14 14:55:00,33.94,33.99,33.94,33.99,15400.0,22.4331,22.4662,22.4331,22.4662,15400.0
2008-07-14 15:00:00,33.98,33.99,33.96,33.98,8100.0,22.4596,22.4662,22.4463,22.4596,8100.0
2008-07-14 15:05:00,33.99,34.03,33.97,34.03,23000.0,22.4662,22.4926,22.4529,22.4926,23000.0
2008-07-14 15:10:00,34.02,34.09,34.02,34.04,17700.0,22.486,22.5323,22.486,22.4992,17700.0
2008-07-14 15:15:00,34.04,34.09,34.04,34.09,15000.0,22.4992,22.5323,22.4992,22.5323,15000.0
2008-07-14 15:20:00,34.08,34.16,34.07,34.09,49300.0,22.5257,22.5785,22.519,22.5323,49300.0
2008-07-14 15:25:00,34.1,34.18,34.1,34.15,31700.0,22.5389,22.5918,22.5389,22.5719,31700.0
2008-07-14 15:30:00,34.14,34.21,34.12,34.19,29400.0,22.5653,22.6116,22.5521,22.5984,29400.0
2008-07-14 15:35:00,34.18,34.2,34.17,34.18,30200.0,22.5918,22.605,22.5851,22.5918,30200.0
2008-07-14 15:40:00,34.17,34.18,34.11,34.13,43500.0,22.5851,22.5918,22.5455,22.5587,43500.0
2008-07-14 15:45:00,34.15,34.16,34.11,34.14,27700.0,22.5719,22.5785,22.5455,22.5653,27700.0
2008-07-14 15:50:00,34.14,34.17,33.99,34.01,48700.0,22.5653,22.5851,22.4662,22.4794,48700.0
2008-07-14 15:55:00,34.01,34.01,33.96,33.96,47600.0,22.4794,22.4794,22.4463,22.4463,47600.0
2008-07-15 09:30:00,33.71,33.95,33.69,33.94,19800.0,22.2811,22.4397,22.2679,22.4331,19800.0
2008-07-15 09:35:00,33.9,33.9,33.78,33.78,18600.0,22.4067,22.4067,22.3274,22.3274,18600.0
2008-07-15 09:40:00,33.75,33.79,33.74,33.77,22600.0,22.3075,22.334,22.3009,22.3208,22600.0
2008-07-15 09:45:00,33.76,33.76,33.54,33.55,22700.0,22.3141,22.3141,22.1687,22.1753,22700.0
2008-07-15 09:50:00,33.55,33.57,33.47,33.49,17500.0,22.1753,22.1886,22.1225,22.1357,17500.0
2008-07-15 09:55:00,33.49,33.49,33.4,33.43,13600.0,22.1357,22.1357,22.0762,22.096,13600.0
2008-07-15 10:00:00,33.43,33.44,33.27,33.33,16000.0,22.096,22.1026,21.9903,22.0299,16000.0
2008-07-15 10:05:00,33.33,33.48,33.19,33.27,44300.0,22.0299,22.1291,21.9374,21.9903,44300.0
2008-07-15 10:10:00,33.29,33.32,33.2,33.29,34500.0,22.0035,22.0233,21.944,22.0035,34500.0
2008-07-15 10:15:00,33.3,33.31,33.17,33.17,27600.0,22.0101,22.0167,21.9242,21.9242,27600.0
2008-07-15 10:20:00,33.18,33.24,33.17,33.2,21600.0,21.9308,21.9704,21.9242,21.944,21600.0
2008-07-15 10:25:00,33.19,33.22,33.11,33.2,39200.0,21.9374,21.9572,21.8845,21.944,39200.0
2008-07-15 10:30:00,33.21,33.36,33.21,33.29,17000.0,21.9506,22.0498,21.9506,22.0035,17000.0
2008-07-15 10:35:00,33.29,33.34,33.25,33.26,9400.0,22.0035,22.0365,21.9771,21.9837,9400.0
2008-07-15 10:40:00,33.26,33.3,33.26,33.26,13000.0,21.9837,22.0101,21.9837,21.9837,13000.0
2008-07-15 10:45:00,33.28,33.39,33.25,33.39,18500.0,21.9969,22.0696,21.9771,22.0696,18500.0
2008-07-15 10:50:00,33.39,33.4,33.34,33.35,26800.0,22.0696,22.0762,22.0365,22.0432,26800.0
2008-07-15 10:55:00,33.35,33.36,33.29,33.3,12100.0,22.0432,22.0498,22.0035,22.0101,12100.0
2008-07-15 11:00:00,33.31,33.33,33.29,33.32,23100.0,22.0167,22.0299,22.0035,22.0233,23100.0
2008-07-15 11:05:00,33.33,33.49,33.32,33.45,48300.0,22.0299,22.1357,22.0233,22.1092,48300.0
2008-07-15 11:10:00,33.46,33.56,33.44,33.5,37600.0,22.1159,22.182,22.1026,22.1423,37600.0
2008-07-15 11:15:00,33.49,33.51,33.43,33.44,16300.0,22.1357,22.1489,22.096,22.1026,16300.0
2008-07-15 11:20:00,33.44,33.51,33.44,33.48,23600.0,22.1026,22.1489,22.1026,22.1291,23600.0
2008-07-15 11:25:00,33.48,33.51,33.42,33.44,14500.0,22.1291,22.1489,22.0894,22.1026,14500.0
2008-07-15 11:30:00,33.43,33.47,33.41,33.41,14400.0,22.096,22.1225,22.0828,22.0828,14400.0
2008-07-15 11:35:00,33.41,33.44,33.26,33.29,28500.0,22.0828,22.1026,21.9837,22.0035,28500.0
2008-07-15 11:40:00,33.28,33.33,33.27,33.28,9300.0,21.9969,22.0299,21.9903,21.9969,9300.0
2008-07-15 11:45:00,33.28,33.29,33.25,33.26,17600.0,21.9969,22.0035,21.9771,21.9837,17600.0
2008-07-15 11:50:00,33.26,33.3,33.25,33.3,20900.0,21.9837,22.0101,21.9771,22.0101,20900.0
2008-07-15 11:55:00,33.29,33.3,33.25,33.28,21800.0,22.0035,22.0101,21.9771,21.9969,21800.0
2008-07-15 12:00:00,33.27,33.3,33.26,33.27,24500.0,21.9903,22.0101,21.9837,21.9903,24500.0
2008-07-15 12:05:00,33.29,33.33,33.25,33.28,17000.0,22.0035,22.0299,21.9771,21.9969,17000.0
2008-07-15 12:10:00,33.27,33.37,33.27,33.36,22800.0,21.9903,22.0564,21.9903,22.0498,22800.0
2008-07-15 12:15:00,33.37,33.4,33.36,33.36,15600.0,22.0564,22.0762,22.0498,22.0498,15600.0
2008-07-15 12:20:00,33.36,33.42,33.33,33.36,11500.0,22.0498,22.0894,22.0299,22.0498,11500.0
2008-07-15 12:25:00,33.36,33.45,33.36,33.42,12800.0,22.0498,22.1092,22.0498,22.0894,12800.0
2008-07-15 12:30:00,33.41,33.54,33.41,33.52,19800.0,22.0828,22.1687,22.0828,22.1555,19800.0
2008-07-15 12:35:00,33.46,33.5,33.43,33.46,10900.0,22.1159,22.1423,22.096,22.1159,10900.0
2008-07-15 12:40:00,33.47,33.55,33.47,33.49,15900.0,22.1225,22.1753,22.1225,22.1357,15900.0
2008-07-15 12:45:00,33.49,33.5,33.42,33.42,6600.0,22.1357,22.1423,22.0894,22.0894,6600.0
2008-07-15 12:50:00,33.4,33.46,33.39,33.43,10300.0,22.0762,22.1159,22.0696,22.096,10300.0
2008-07-15 12:55:00,33.45,33.49,33.42,33.47,10600.0,22.1092,22.1357,22.0894,22.1225,10600.0
2008-07-15 13:00:00,33.47,33.55,33.46,33.46,50200.0,22.1225,22.1753,22.1159,22.1159,50200.0
2008-07-15 13:05:00,33.48,33.5,33.44,33.49,19100.0,22.1291,22.1423,22.1026,22.1357,19100.0
2008-07-15 13:10:00,33.49,33.49,33.42,33.44,12800.0,22.1357,22.1357,22.0894,22.1026,12800.0
2008-07-15 13:15:00,33.44,33.44,33.41,33.43,5000.0,22.1026,22.1026,22.0828,22.096,5000.0
2008-07-15 13:20:00,33.43,33.43,33.37,33.39,16400.0,22.096,22.096,22.0564,22.0696,16400.0
2008-07-15 13:25:00,33.37,33.37,33.3,33.32,4800.0,22.0564,22.0564,22.0101,22.0233,4800.0
2008-07-15 13:30:00,33.3,33.4,33.28,33.38,10900.0,22.0101,22.0762,21.9969,22.063,10900.0
2008-07-15 13:35:00,33.39,33.39,33.35,33.35,7900.0,22.0696,22.0696,22.0432,22.0432,7900.0
2008-07-15 13:40:00,33.36,33.4,33.36,33.4,9500.0,22.0498,22.0762,22.0498,22.0762,9500.0
2008-07-15 13:45:00,33.4,33.45,33.39,33.44,17000.0,22.0762,22.1092,22.0696,22.1026,17000.0
2008-07-15 13:50:00,33.44,33.5,33.4,33.49,35700.0,22.1026,22.1423,22.0762,22.1357,35700.0
2008-07-15 13:55:00,33.49,33.49,33.43,33.43,11500.0,22.1357,22.1357,22.096,22.096,11500.0
2008-07-15 14:00:00,33.43,33.5,33.42,33.45,14400.0,22.096,22.1423,22.0894,22.1092,14400.0
2008-07-15 14:05:00,33.46,33.47,33.39,33.41,12000.0,22.1159,22.1225,22.0696,22.0828,12000.0
2008-07-15 14:10:00,33.41,33.43,33.4,33.43,15200.0,22.0828,22.096,22.0762,22.096,15200.0
2008-07-15 14:15:00,33.43,33.48,33.39,33.47,23800.0,22.096,22.1291,22.0696,22.1225,23800.0
2008-07-15 14:20:00,33.46,33.48,33.44,33.46,17000.0,22.1159,22.1291,22.1026,22.1159,17000.0
2008-07-15 14:25:00,33.48,33.5,33.46,33.49,9100.0,22.1291,22.1423,22.1159,22.1357,9100.0
2008-07-15 14:30:00,33.49,33.5,33.48,33.49,26600.0,22.1357,22.1423,22.1291,22.1357,26600.0
2008-07-15 14:35:00,33.5,33.5,33.47,33.5,32600.0,22.1423,22.1423,22.1225,22.1423,32600.0
2008-07-15 14:40:00,33.5,33.5,33.45,33.49,33000.0,22.1423,22.1423,22.1092,22.1357,33000.0
2008-07-15 14:45:00,33.49,33.5,33.47,33.5,3700.0,22.1357,22.1423,22.1225,22.1423,3700.0
2008-07-15 14:50:00,33.5,33.5,33.49,33.49,26500.0,22.1423,22.1423,22.1357,22.1357,26500.0
2008-07-15 14:55:00,33.5,33.55,33.49,33.53,23900.0,22.1423,22.1753,22.1357,22.1621,23900.0
2008-07-15 15:00:00,33.54,33.6,33.52,33.52,26000.0,22.1687,22.2084,22.1555,22.1555,26000.0
2008-07-15 15:05:00,33.52,33.61,33.5,33.58,17600.0,22.1555,22.215,22.1423,22.1952,17600.0
2008-07-15 15:10:00,33.58,33.6,33.5,33.54,16300.0,22.1952,22.2084,22.1423,22.1687,16300.0
2008-07-15 15:15:00,33.53,33.55,33.51,33.55,11800.0,22.1621,22.1753,22.1489,22.1753,11800.0
2008-07-15 15:20:00,33.54,33.55,33.5,33.5,12400.0,22.1687,22.1753,22.1423,22.1423,12400.0
2008-07-15 15:25:00,33.51,33.55,33.47,33.52,20500.0,22.1489,22.1753,22.1225,22.1555,20500.0
2008-07-15 15:30:00,33.52,33.55,33.46,33.48,23800.0,22.1555,22.1753,22.1159,22.1291,23800.0
2008-07-15 15:35:00,33.47,33.55,33.47,33.51,31200.0,22.1225,22.1753,22.1225,22.1489,31200.0
2008-07-15 15:40:00,33.52,33.53,33.43,33.45,24600.0,22.1555,22.1621,22.096,22.1092,24600.0
2008-07-15 15:45:00,33.46,33.54,33.45,33.47,22800.0,22.1159,22.1687,22.1092,22.1225,22800.0
2008-07-15 15:50:00,33.47,33.51,33.46,33.5,29900.0,22.1225,22.1489,22.1159,22.1423,29900.0
2008-07-15 15:55:00,33.5,33.5,33.42,33.44,48700.0,22.1423,22.1423,22.0894,22.1026,48700.0
2008-07-16 09:30:00,33.37,33.7,33.37,33.68,17000.0,22.0564,22.2745,22.0564,22.2613,17000.0
2008-07-16 09:35:00,33.67,33.88,33.66,33.69,21100.0,22.2547,22.3935,22.2481,22.2679,21100.0
2008-07-16 09:40:00,33.7,33.78,33.61,33.71,58100.0,22.2745,22.3274,22.215,22.2811,58100.0
2008-07-16 09:45:00,33.71,33.87,33.67,33.87,54100.0,22.2811,22.3869,22.2547,22.3869,54100.0
2008-07-16 09:50:00,33.84,33.91,33.81,33.91,19100.0,22.367,22.4133,22.3472,22.4133,19100.0
2008-07-16 09:55:00,33.91,33.96,33.89,33.89,30700.0,22.4133,22.4463,22.4001,22.4001,30700.0
2008-07-16 10:00:00,33.9,33.91,33.82,33.83,22800.0,22.4067,22.4133,22.3538,22.3604,22800.0
2008-07-16 10:05:00,33.83,33.87,33.8,33.82,18800.0,22.3604,22.3869,22.3406,22.3538,18800.0
2008-07-16 10:10:00,33.81,33.88,33.78,33.88,27500.0,22.3472,22.3935,22.3274,22.3935,27500.0
2008-07-16 10:15:00,33.89,33.91,33.81,33.81,26900.0,22.4001,22.4133,22.3472,22.3472,26900.0
2008-07-16 10:20:00,33.83,33.86,33.75,33.78,24800.0,22.3604,22.3802,22.3075,22.3274,24800.0
2008-07-16 10:25:00,33.78,33.84,33.74,33.8,18800.0,22.3274,22.367,22.3009,22.3406,18800.0
2008-07-16 10:30:00,33.81,33.85,33.8,33.82,10400.0,22.3472,22.3736,22.3406,22.3538,10400.0
2008-07-16 10:35:00,33.83,34.09,33.83,34.07,31200.0,22.3604,22.5323,22.3604,22.519,31200.0
2008-07-16 10:40:00,34.08,34.19,34.08,34.17,34100.0,22.5257,22.5984,22.5257,22.5851,34100.0
2008-07-16 10:45:00,34.17,34.2,34.09,34.09,15700.0,22.5851,22.605,22.5323,22.5323,15700.0
2008-07-16 10:50:00,34.09,34.11,34.05,34.07,20100.0,22.5323,22.5455,22.5058,22.519,20100.0
2008-07-16 10:55:00,34.07,34.08,33.98,33.98,11600.0,22.519,22.5257,22.4596,22.4596,11600.0
2008-07-16 11:00:00,33.99,34.06,33.98,34.04,21500.0,22.4662,22.5124,22.4596,22.4992,21500.0
2008-07-16 11:05:00,34.05,34.09,34.05,34.07,22900.0,22.5058,22.5323,22.5058,22.519,22900.0
2008-07-16 11:10:00,34.09,34.13,34.07,34.12,10400.0,22.5323,22.5587,22.519,22.5521,10400.0
2008-07-16 11:15:00,34.14,34.18,34.14,34.16,9000.0,22.5653,22.5918,22.5653,22.5785,9000.0
2008-07-16 11:20:00,34.17,34.17,34.04,34.06,20800.0,22.5851,22.5851,22.4992,22.5124,20800.0
2008-07-16 11:25:00,34.06,34.07,33.97,34.01,37500.0,22.5124,22.519,22.4529,22.4794,37500.0
2008-07-16 11:30:00,34.03,34.05,34.02,34.05,12400.0,22.4926,22.5058,22.486,22.5058,12400.0
2008-07-16 11:35:00,34.03,34.03,33.92,33.95,17100.0,22.4926,22.4926,22.4199,22.4397,17100.0
2008-07-16 11:40:00,33.95,33.96,33.86,33.86,12100.0,22.4397,22.4463,22.3802,22.3802,12100.0
2008-07-16 11:45:00,33.86,33.87,33.83,33.85,15200.0,22.3802,22.3869,22.3604,22.3736,15200.0
2008-07-16 11:50:00,33.85,33.89,33.84,33.87,12300.0,22.3736,22.4001,22.367,22.3869,12300.0
2008-07-16 11:55:00,33.88,33.92,33.88,33.88,6600.0,22.3935,22.4199,22.3935,22.3935,6600.0
2008-07-16 12:00:00,33.88,33.95,33.87,33.94,15500.0,22.3935,22.4397,22.3869,22.4331,15500.0
2008-07-16 12:05:00,33.95,33.97,33.9,33.92,11500.0,22.4397,22.4529,22.4067,22.4199,11500.0
2008-07-16 12:10:00,33.89,33.96,33.89,33.96,25200.0,22.4001,22.4463,22.4001,22.4463,25200.0
2008-07-16 12:15:00,33.97,33.97,33.91,33.94,9500.0,22.4529,22.4529,22.4133,22.4331,9500.0
2008-07-16 12:20:00,33.95,34.0,33.91,33.93,7300.0,22.4397,22.4728,22.4133,22.4265,7300.0
2008-07-16 12:25:00,33.93,34.03,33.93,34.02,6600.0,22.4265,22.4926,22.4265,22.486,6600.0
2008-07-16 12:30:00,34.02,34.06,34.0,34.02,10500.0,22.486,22.5124,22.4728,22.486,10500.0
2008-07-16 12:35:00,34.04,34.04,34.01,34.01,9100.0,22.4992,22.4992,22.4794,22.4794,9100.0
2008-07-16 12:40:00,34.01,34.01,33.99,34.0,6400.0,22.4794,22.4794,22.4662,22.4728,6400.0
2008-07-16 12:45:00,34.0,34.02,33.94,34.01,25000.0,22.4728,22.486,22.4331,22.4794,25000.0
2008-07-16 12:50:00,33.99,34.04,33.99,34.03,10500.0,22.4662,22.4992,22.4662,22.4926,10500.0
2008-07-16 12:55:00,34.03,34.03,34.0,34.0,10100.0,22.4926,22.4926,22.4728,22.4728,10100.0
2008-07-16 13:00:00,33.99,34.02,33.98,34.02,22800.0,22.4662,22.486,22.4596,22.486,22800.0
2008-07-16 13:05:00,34.01,34.02,34.0,34.01,8500.0,22.4794,22.486,22.4728,22.4794,8500.0
2008-07-16 13:10:00,34.0,34.0,33.96,33.97,3600.0,22.4728,22.4728,22.4463,22.4529,3600.0
2008-07-16 13:15:00,33.98,34.01,33.95,33.96,6100.0,22.4596,22.4794,22.4397,22.4463,6100.0
2008-07-16 13:20:00,33.97,33.98,33.94,33.96,9300.0,22.4529,22.4596,22.4331,22.4463,9300.0
2008-07-16 13:25:00,33.95,33.96,33.93,33.96,5500.0,22.4397,22.4463,22.4265,22.4463,5500.0
2008-07-16 13:30:00,33.96,34.0,33.96,34.0,10700.0,22.4463,22.4728,22.4463,22.4728,10700.0
2008-07-16 13:35:00,34.0,34.0,33.99,34.0,13600.0,22.4728,22.4728,22.4662,22.4728,13600.0
2008-07-16 13:40:00,34.0,34.0,33.99,34.0,2300.0,22.4728,22.4728,22.4662,22.4728,2300.0
2008-07-16 13:45:00,34.0,34.0,33.98,33.98,9300.0,22.4728,22.4728,22.4596,22.4596,9300.0
2008-07-16 13:50:00,33.99,34.0,33.97,34.0,10000.0,22.4662,22.4728,22.4529,22.4728,10000.0
2008-07-16 13:55:00,34.0,34.04,34.0,34.04,9000.0,22.4728,22.4992,22.4728,22.4992,9000.0
2008-07-16 14:00:00,34.04,34.06,33.96,34.03,16500.0,22.4992,22.5124,22.4463,22.4926,16500.0
2008-07-16 14:05:00,34.03,34.03,33.95,33.97,7300.0,22.4926,22.4926,22.4397,22.4529,7300.0
2008-07-16 14:10:00,33.99,34.04,33.97,34.01,12200.0,22.4662,22.4992,22.4529,22.4794,12200.0
2008-07-16 14:15:00,34.01,34.11,34.01,34.07,20100.0,22.4794,22.5455,22.4794,22.519,20100.0
2008-07-16 14:20:00,34.07,34.11,34.06,34.11,7200.0,22.519,22.5455,22.5124,22.5455,7200.0
2008-07-16 14:25:00,34.12,34.16,34.06,34.06,13100.0,22.5521,22.5785,22.5124,22.5124,13100.0
2008-07-16 14:30:00,34.07,34.09,34.06,34.07,12700.0,22.519,22.5323,22.5124,22.519,12700.0
2008-07-16 14:35:00,34.06,34.09,34.03,34.04,22600.0,22.5124,22.5323,22.4926,22.4992,22600.0
2008-07-16 14:40:00,34.05,34.05,34.0,34.0,13500.0,22.5058,22.5058,22.4728,22.4728,13500.0
2008-07-16 14:45:00,34.0,34.03,33.97,33.97,11300.0,22.4728,22.4926,22.4529,22.4529,11300.0
2008-07-16 14:50:00,33.99,34.01,33.98,34.01,15600.0,22.4662,22.4794,22.4596,22.4794,15600.0
2008-07-16 14:55:00,34.01,34.04,33.97,34.02,23300.0,22.4794,22.4992,22.4529,22.486,23300.0
2008-07-16 15:00:00,34.03,34.04,33.99,34.01,37400.0,22.4926,22.4992,22.4662,22.4794,37400.0
2008-07-16 15:05:00,34.01,34.04,34.0,34.01,16100.0,22.4794,22.4992,22.4728,22.4794,16100.0
2008-07-16 15:10:00,34.02,34.02,33.98,34.01,13900.0,22.486,22.486,22.4596,22.4794,13900.0
2008-07-16 15:15:00,34.01,34.03,34.0,34.0,19600.0,22.4794,22.4926,22.4728,22.4728,19600.0
2008-07-16 15:20:00,34.0,34.02,33.99,34.01,29900.0,22.4728,22.486,22.4662,22.4794,29900.0
2008-07-16 15:25:00,34.02,34.02,33.98,33.98,15200.0,22.486,22.486,22.4596,22.4596,15200.0
2008-07-16 15:30:00,33.99,34.0,33.97,33.98,28700.0,22.4662,22.4728,22.4529,22.4596,28700.0
2008-07-16 15:35:00,33.99,34.01,33.99,34.01,47200.0,22.4662,22.4794,22.4662,22.4794,47200.0
2008-07-16 15:40:00,34.01,34.05,33.96,34.04,69600.0,22.4794,22.5058,22.4463,22.4992,69600.0
2008-07-16 15:45:00,34.05,34.06,33.94,33.95,49700.0,22.5058,22.5124,22.4331,22.4397,49700.0
2008-07-16 15:50:00,33.95,34.0,33.94,33.99,42100.0,22.4397,22.4728,22.4331,22.4662,42100.0
2008-07-16 15:55:00,33.99,34.04,33.96,34.01,69600.0,22.4662,22.4992,22.4463,22.4794,69600.0
2008-07-17 09:30:00,34.13,34.13,33.71,33.71,34900.0,22.5587,22.5587,22.2811,22.2811,34900.0
2008-07-17 09:35:00,33.7,34.08,33.7,34.04,52500.0,22.2745,22.5257,22.2745,22.4992,52500.0
2008-07-17 09:40:00,34.04,34.24,34.03,34.2,34100.0,22.4992,22.6314,22.4926,22.605,34100.0
2008-07-17 09:45:00,34.18,34.2,34.12,34.17,29200.0,22.5918,22.605,22.5521,22.5851,29200.0
2008-07-17 09:50:00,34.14,34.18,34.13,34.16,19700.0,22.5653,22.5918,22.5587,22.5785,19700.0
2008-07-17 09:55:00,34.16,34.18,34.11,34.17,19900.0,22.5785,22.5918,22.5455,22.5851,19900.0
2008-07-17 10:00:00,34.16,34.19,34.13,34.19,19300.0,22.5785,22.5984,22.5587,22.5984,19300.0
2008-07-17 10:05:00,34.2,34.2,34.03,34.09,23800.0,22.605,22.605,22.4926,22.5323,23800.0
2008-07-17 10:10:00,34.09,34.17,34.08,34.15,15700.0,22.5323,22.5851,22.5257,22.5719,15700.0
2008-07-17 10:15:00,34.15,34.18,34.12,34.14,18700.0,22.5719,22.5918,22.5521,22.5653,18700.0
2008-07-17 10:20:00,34.14,34.16,34.03,34.03,16900.0,22.5653,22.5785,22.4926,22.4926,16900.0
2008-07-17 10:25:00,34.04,34.04,33.96,33.97,21500.0,22.4992,22.4992,22.4463,22.4529,21500.0
2008-07-17 10:30:00,33.97,34.01,33.96,34.01,14800.0,22.4529,22.4794,22.4463,22.4794,14800.0
2008-07-17 10:35:00,34.01,34.08,34.0,34.04,19700.0,22.4794,22.5257,22.4728,22.4992,19700.0
2008-07-17 10:40:00,34.04,34.05,33.99,33.99,26500.0,22.4992,22.5058,22.4662,22.4662,26500.0
2008-07-17 10:45:00,33.99,34.0,33.98,33.99,20100.0,22.4662,22.4728,22.4596,22.4662,20100.0
2008-07-17 10:50:00,33.99,34.0,33.97,33.99,24400.0,22.4662,22.4728,22.4529,22.4662,24400.0
2008-07-17 10:55:00,33.98,34.0,33.96,33.98,12000.0,22.4596,22.4728,22.4463,22.4596,12000.0
2008-07-17 11:00:00,33.98,34.0,33.95,33.96,16800.0,22.4596,22.4728,22.4397,22.4463,16800.0
2008-07-17 11:05:00,33.95,33.97,33.95,33.96,19400.0,22.4397,22.4529,22.4397,22.4463,19400.0
2008-07-17 11:10:00,33.95,33.99,33.95,33.98,16000.0,22.4397,22.4662,22.4397,22.4596,16000.0
2008-07-17 11:15:00,33.98,33.98,33.95,33.95,14600.0,22.4596,22.4596,22.4397,22.4397,14600.0
2008-07-17 11:20:00,33.95,33.98,33.95,33.97,31400.0,22.4397,22.4596,22.4397,22.4529,31400.0
2008-07-17 11:25:00,33.97,34.11,33.95,34.08,27300.0,22.4529,22.5455,22.4397,22.5257,27300.0
2008-07-17 11:30:00,34.07,34.09,34.02,34.03,10200.0,22.519,22.5323,22.486,22.4926,10200.0
2008-07-17 11:35:00,34.02,34.07,34.02,34.07,12700.0,22.486,22.519,22.486,22.519,12700.0
2008-07-17 11:40:00,34.07,34.12,34.06,34.11,16700.0,22.519,22.5521,22.5124,22.5455,16700.0
2008-07-17 11:45:00,34.11,34.11,34.09,34.1,8600.0,22.5455,22.5455,22.5323,22.5389,8600.0
2008-07-17 11:50:00,34.1,34.12,34.08,34.11,15200.0,22.5389,22.5521,22.5257,22.5455,15200.0
2008-07-17 11:55:00,34.11,34.12,34.08,34.12,8300.0,22.5455,22.5521,22.5257,22.5521,8300.0
2008-07-17 12:00:00,34.12,34.12,34.1,34.11,11400.0,22.5521,22.5521,22.5389,22.5455,11400.0
2008-07-17 12:05:00,34.12,34.12,34.09,34.1,11800.0,22.5521,22.5521,22.5323,22.5389,11800.0
2008-07-17 12:10:00,34.1,34.12,34.1,34.12,9400.0,22.5389,22.5521,22.5389,22.5521,9400.0
2008-07-17 12:15:00,34.11,34.14,34.01,34.01,36800.0,22.5455,22.5653,22.4794,22.4794,36800.0
2008-07-17 12:20:00,34.02,34.03,34.01,34.03,14000.0,22.486,22.4926,22.4794,22.4926,14000.0
2008-07-17 12:25:00,34.03,34.03,34.02,34.03,3200.0,22.4926,22.4926,22.486,22.4926,3200.0
2008-07-17 12:30:00,34.02,34.08,34.02,34.06,10500.0,22.486,22.5257,22.486,22.5124,10500.0
2008-07-17 12:35:00,34.06,34.12,34.06,34.1,10100.0,22.5124,22.5521,22.5124,22.5389,10100.0
2008-07-17 12:40:00,34.1,34.11,34.09,34.11,5800.0,22.5389,22.5455,22.5323,22.5455,5800.0
2008-07-17 12:45:00,34.11,34.18,34.11,34.18,10100.0,22.5455,22.5918,22.5455,22.5918,10100.0
2008-07-17 12:50:00,34.18,34.26,34.18,34.26,13400.0,22.5918,22.6446,22.5918,22.6446,13400.0
2008-07-17 12:55:00,34.26,34.28,34.24,34.24,13100.0,22.6446,22.6578,22.6314,22.6314,13100.0
2008-07-17 13:00:00,34.24,34.24,34.16,34.21,20600.0,22.6314,22.6314,22.5785,22.6116,20600.0
2008-07-17 13:05:00,34.22,34.27,34.22,34.27,14500.0,22.6182,22.6512,22.6182,22.6512,14500.0
2008-07-17 13:10:00,34.28,34.33,34.26,34.32,35100.0,22.6578,22.6909,22.6446,22.6843,35100.0
2008-07-17 13:15:00,34.32,34.46,34.32,34.45,20000.0,22.6843,22.7768,22.6843,22.7702,20000.0
2008-07-17 13:20:00,34.47,34.48,34.46,34.48,8600.0,22.7834,22.79,22.7768,22.79,8600.0
2008-07-17 13:25:00,34.48,34.48,34.46,34.46,7300.0,22.79,22.79,22.7768,22.7768,7300.0
2008-07-17 13:30:00,34.46,34.52,34.46,34.51,16100.0,22.7768,22.8165,22.7768,22.8099,16100.0
2008-07-17 13:35:00,34.51,34.59,34.5,34.58,16300.0,22.8099,22.8627,22.8033,22.8561,16300.0
2008-07-17 13:40:00,34.57,34.64,34.55,34.58,15000.0,22.8495,22.8958,22.8363,22.8561,15000.0
2008-07-17 13:45:00,34.59,34.65,34.59,34.63,11300.0,22.8627,22.9024,22.8627,22.8892,11300.0
2008-07-17 13:50:00,34.63,34.65,34.62,34.62,12500.0,22.8892,22.9024,22.8826,22.8826,12500.0
2008-07-17 13:55:00,34.61,34.62,34.61,34.62,6300.0,22.876,22.8826,22.876,22.8826,6300.0
2008-07-17 14:00:00,34.62,34.69,34.62,34.68,18700.0,22.8826,22.9288,22.8826,22.9222,18700.0
2008-07-17 14:05:00,34.68,34.71,34.68,34.69,11200.0,22.9222,22.9421,22.9222,22.9288,11200.0
2008-07-17 14:10:00,34.71,34.72,34.67,34.67,17300.0,22.9421,22.9487,22.9156,22.9156,17300.0
2008-07-17 14:15:00,34.67,34.68,34.64,34.67,15600.0,22.9156,22.9222,22.8958,22.9156,15600.0
2008-07-17 14:20:00,34.68,34.75,34.67,34.75,16900.0,22.9222,22.9685,22.9156,22.9685,16900.0
2008-07-17 14:25:00,34.73,34.77,34.73,34.76,13800.0,22.9553,22.9817,22.9553,22.9751,13800.0
2008-07-17 14:30:00,34.76,34.76,34.68,34.68,14700.0,22.9751,22.9751,22.9222,22.9222,14700.0
2008-07-17 14:35:00,34.68,34.71,34.66,34.7,17600.0,22.9222,22.9421,22.909,22.9355,17600.0
2008-07-17 14:40:00,34.71,34.79,34.71,34.76,40300.0,22.9421,22.9949,22.9421,22.9751,40300.0
2008-07-17 14:45:00,34.76,34.81,34.76,34.77,26400.0,22.9751,23.0082,22.9751,22.9817,26400.0
2008-07-17 14:50:00,34.78,34.82,34.77,34.81,18200.0,22.9883,23.0148,22.9817,23.0082,18200.0
2008-07-17 14:55:00,34.82,34.84,34.72,34.78,33000.0,23.0148,23.028,22.9487,22.9883,33000.0
2008-07-17 15:00:00,34.78,34.86,34.78,34.84,24800.0,22.9883,23.0412,22.9883,23.028,24800.0
2008-07-17 15:05:00,34.84,34.9,34.84,34.85,24500.0,23.028,23.0676,23.028,23.0346,24500.0
2008-07-17 15:10:00,34.85,34.89,34.83,34.87,18600.0,23.0346,23.061,23.0214,23.0478,18600.0
2008-07-17 15:15:00,34.87,34.91,34.87,34.9,18800.0,23.0478,23.0743,23.0478,23.0676,18800.0
2008-07-17 15:20:00,34.9,34.9,34.88,34.88,16100.0,23.0676,23.0676,23.0544,23.0544,16100.0
2008-07-17 15:25:00,34.88,34.89,34.82,34.82,22200.0,23.0544,23.061,23.0148,23.0148,22200.0
2008-07-17 15:30:00,34.82,34.83,34.8,34.81,27500.0,23.0148,23.0214,23.0015,23.0082,27500.0
2008-07-17 15:35:00,34.81,34.81,34.69,34.7,43000.0,23.0082,23.0082,22.9288,22.9355,43000.0
2008-07-17 15:40:00,34.7,34.76,34.7,34.76,22900.0,22.9355,22.9751,22.9355,22.9751,22900.0
2008-07-17 15:45:00,34.77,34.87,34.77,34.85,26800.0,22.9817,23.0478,22.9817,23.0346,26800.0
2008-07-17 15:50:00,34.85,34.87,34.8,34.85,37900.0,23.0346,23.0478,23.0015,23.0346,37900.0
2008-07-17 15:55:00,34.84,35.0,34.6,34.85,129000.0,23.028,23.1337,22.8694,23.0346,129000.0
2008-07-18 09:30:00,35.11,35.11,34.85,35.02,235000.0,23.2064,23.2064,23.0346,23.147,235000.0
2008-07-18 09:35:00,35.0,35.02,34.75,34.77,26800.0,23.1337,23.147,22.9685,22.9817,26800.0
2008-07-18 09:40:00,34.77,34.82,34.66,34.7,28200.0,22.9817,23.0148,22.909,22.9355,28200.0
2008-07-18 09:45:00,34.68,34.75,34.61,34.61,20100.0,22.9222,22.9685,22.876,22.876,20100.0
2008-07-18 09:50:00,34.59,34.61,34.58,34.58,23400.0,22.8627,22.876,22.8561,22.8561,23400.0
2008-07-18 09:55:00,34.58,34.58,34.49,34.5,16200.0,22.8561,22.8561,22.7967,22.8033,16200.0
2008-07-18 10:00:00,34.51,34.56,34.42,34.51,20200.0,22.8099,22.8429,22.7504,22.8099,20200.0
2008-07-18 10:05:00,34.51,34.59,34.49,34.59,14500.0,22.8099,22.8627,22.7967,22.8627,14500.0
2008-07-18 10:10:00,34.58,34.61,34.56,34.56,10500.0,22.8561,22.876,22.8429,22.8429,10500.0
2008-07-18 10:15:00,34.56,34.62,34.56,34.61,24400.0,22.8429,22.8826,22.8429,22.876,24400.0
2008-07-18 10:20:00,34.61,34.61,34.52,34.52,8500.0,22.876,22.876,22.8165,22.8165,8500.0
2008-07-18 10:25:00,34.54,34.56,34.48,34.48,12800.0,22.8297,22.8429,22.79,22.79,12800.0
2008-07-18 10:30:00,34.48,34.49,34.43,34.46,10000.0,22.79,22.7967,22.757,22.7768,10000.0
2008-07-18 10:35:00,34.47,34.5,34.45,34.45,11700.0,22.7834,22.8033,22.7702,22.7702,11700.0
2008-07-18 10:40:00,34.44,34.44,34.32,34.37,67700.0,22.7636,22.7636,22.6843,22.7173,67700.0
2008-07-18 10:45:00,34.36,34.49,34.36,34.49,18600.0,22.7107,22.7967,22.7107,22.7967,18600.0
2008-07-18 10:50:00,34.47,34.49,34.45,34.48,4500.0,22.7834,22.7967,22.7702,22.79,4500.0
2008-07-18 10:55:00,34.48,34.5,34.46,34.49,10400.0,22.79,22.8033,22.7768,22.7967,10400.0
2008-07-18 11:00:00,34.5,34.5,34.48,34.48,21100.0,22.8033,22.8033,22.79,22.79,21100.0
2008-07-18 11:05:00,34.5,34.5,34.48,34.49,13700.0,22.8033,22.8033,22.79,22.7967,13700.0
2008-07-18 11:10:00,34.5,34.59,34.49,34.58,28100.0,22.8033,22.8627,22.7967,22.8561,28100.0
2008-07-18 11:15:00,34.6,34.76,34.6,34.74,12400.0,22.8694,22.9751,22.8694,22.9619,12400.0
2008-07-18 11:20:00,34.73,34.79,34.72,34.76,9500.0,22.9553,22.9949,22.9487,22.9751,9500.0
2008-07-18 11:25:00,34.75,34.76,34.7,34.7,5300.0,22.9685,22.9751,22.9355,22.9355,5300.0
2008-07-18 11:30:00,34.69,34.7,34.65,34.67,8300.0,22.9288,22.9355,22.9024,22.9156,8300.0
2008-07-18 11:35:00,34.68,34.77,34.67,34.73,10700.0,22.9222,22.9817,22.9156,22.9553,10700.0
2008-07-18 11:40:00,34.73,34.83,34.73,34.83,5400.0,22.9553,23.0214,22.9553,23.0214,5400.0
2008-07-18 11:45:00,34.83,34.89,34.83,34.89,10000.0,23.0214,23.061,23.0214,23.061,10000.0
2008-07-18 11:50:00,34.88,34.88,34.79,34.84,16400.0,23.0544,23.0544,22.9949,23.028,16400.0
2008-07-18 11:55:00,34.84,34.85,34.78,34.84,6900.0,23.028,23.0346,22.9883,23.028,6900.0
2008-07-18 12:00:00,34.84,34.9,34.83,34.88,20500.0,23.028,23.0676,23.0214,23.0544,20500.0
2008-07-18 12:05:00,34.88,34.9,34.84,34.85,4300.0,23.0544,23.0676,23.028,23.0346,4300.0
2008-07-18 12:10:00,34.85,34.86,34.8,34.82,9100.0,23.0346,23.0412,23.0015,23.0148,9100.0
2008-07-18 12:15:00,34.81,34.85,34.8,34.85,6600.0,23.0082,23.0346,23.0015,23.0346,6600.0
2008-07-18 12:20:00,34.85,34.94,34.84,34.91,8900.0,23.0346,23.0941,23.028,23.0743,8900.0
2008-07-18 12:25:00,34.91,34.93,34.9,34.91,4400.0,23.0743,23.0875,23.0676,23.0743,4400.0
2008-07-18 12:30:00,34.91,34.91,34.81,34.81,14900.0,23.0743,23.0743,23.0082,23.0082,14900.0
2008-07-18 12:35:00,34.82,34.91,34.81,34.9,4800.0,23.0148,23.0743,23.0082,23.0676,4800.0
2008-07-18 12:40:00,34.9,34.97,34.89,34.96,7600.0,23.0676,23.1139,23.061,23.1073,7600.0
2008-07-18 12:45:00,34.96,34.99,34.95,34.96,6400.0,23.1073,23.1271,23.1007,23.1073,6400.0
2008-07-18 12:50:00,34.97,34.97,34.91,34.93,5900.0,23.1139,23.1139,23.0743,23.0875,5900.0
2008-07-18 12:55:00,34.93,34.94,34.83,34.84,8300.0,23.0875,23.0941,23.0214,23.028,8300.0
2008-07-18 13:00:00,34.85,34.92,34.85,34.91,5600.0,23.0346,23.0809,23.0346,23.0743,5600.0
2008-07-18 13:05:00,34.89,34.9,34.84,34.86,5800.0,23.061,23.0676,23.028,23.0412,5800.0
2008-07-18 13:10:00,34.86,34.9,34.84,34.88,3400.0,23.0412,23.0676,23.028,23.0544,3400.0
2008-07-18 13:15:00,34.88,34.93,34.87,34.9,7200.0,23.0544,23.0875,23.0478,23.0676,7200.0
2008-07-18 13:20:00,34.9,34.95,34.9,34.95,4300.0,23.0676,23.1007,23.0676,23.1007,4300.0
2008-07-18 13:25:00,34.96,34.96,34.9,34.95,19200.0,23.1073,23.1073,23.0676,23.1007,19200.0
2008-07-18 13:30:00,34.95,35.0,34.91,34.99,13100.0,23.1007,23.1337,23.0743,23.1271,13100.0
2008-07-18 13:35:00,34.99,35.01,34.98,35.0,10400.0,23.1271,23.1404,23.1205,23.1337,10400.0
2008-07-18 13:40:00,34.99,35.02,34.98,35.0,11600.0,23.1271,23.147,23.1205,23.1337,11600.0
2008-07-18 13:45:00,34.99,35.0,34.96,34.99,7800.0,23.1271,23.1337,23.1073,23.1271,7800.0
2008-07-18 13:50:00,34.99,34.99,34.97,34.97,9500.0,23.1271,23.1271,23.1139,23.1139,9500.0
2008-07-18 13:55:00,34.97,34.98,34.95,34.97,4800.0,23.1139,23.1205,23.1007,23.1139,4800.0
2008-07-18 14:00:00,34.98,34.99,34.96,34.98,11800.0,23.1205,23.1271,23.1073,23.1205,11800.0
2008-07-18 14:05:00,34.98,35.01,34.98,34.99,10300.0,23.1205,23.1404,23.1205,23.1271,10300.0
2008-07-18 14:10:00,34.99,35.03,34.99,35.02,9100.0,23.1271,23.1536,23.1271,23.147,9100.0
2008-07-18 14:15:00,35.02,35.03,34.94,34.95,76300.0,23.147,23.1536,23.0941,23.1007,76300.0
2008-07-18 14:20:00,34.96,34.99,34.96,34.97,19600.0,23.1073,23.1271,23.1073,23.1139,19600.0
2008-07-18 14:25:00,34.97,34.97,34.95,34.97,6000.0,23.1139,23.1139,23.1007,23.1139,6000.0
2008-07-18 14:30:00,34.97,34.97,34.93,34.95,7400.0,23.1139,23.1139,23.0875,23.1007,7400.0
2008-07-18 14:35:00,34.95,34.95,34.94,34.94,63400.0,23.1007,23.1007,23.0941,23.0941,63400.0
2008-07-18 14:40:00,34.94,34.96,34.91,34.92,8400.0,23.0941,23.1073,23.0743,23.0809,8400.0
2008-07-18 14:45:00,34.92,34.95,34.92,34.94,6700.0,23.0809,23.1007,23.0809,23.0941,6700.0
2008-07-18 14:50:00,34.93,34.94,34.88,34.89,10100.0,23.0875,23.0941,23.0544,23.061,10100.0
2008-07-18 14:55:00,34.88,34.92,34.88,34.91,7400.0,23.0544,23.0809,23.0544,23.0743,7400.0
2008-07-18 15:00:00,34.9,34.91,34.89,34.89,9700.0,23.0676,23.0743,23.061,23.061,9700.0
2008-07-18 15:05:00,34.89,34.91,34.88,34.88,15400.0,23.061,23.0743,23.0544,23.0544,15400.0
2008-07-18 15:10:00,34.87,34.88,34.82,34.84,23500.0,23.0478,23.0544,23.0148,23.028,23500.0
2008-07-18 15:15:00,34.84,34.84,34.78,34.79,17300.0,23.028,23.028,22.9883,22.9949,17300.0
2008-07-18 15:20:00,34.81,34.93,34.8,34.91,14500.0,23.0082,23.0875,23.0015,23.0743,14500.0
2008-07-18 15:25:00,34.92,34.97,34.92,34.94,10600.0,23.0809,23.1139,23.0809,23.0941,10600.0
2008-07-18 15:30:00,34.94,34.99,34.92,34.97,42200.0,23.0941,23.1271,23.0809,23.1139,42200.0
2008-07-18 15:35:00,34.97,34.98,34.95,34.97,10800.0,23.1139,23.1205,23.1007,23.1139,10800.0
2008-07-18 15:40:00,34.98,35.01,34.94,34.96,20800.0,23.1205,23.1404,23.0941,23.1073,20800.0
2008-07-18 15:45:00,34.95,34.99,34.93,34.93,19900.0,23.1007,23.1271,23.0875,23.0875,19900.0
2008-07-18 15:50:00,34.94,35.01,34.93,35.01,16300.0,23.0941,23.1404,23.0875,23.1404,16300.0
2008-07-18 15:55:00,35.01,35.02,34.96,34.99,60600.0,23.1404,23.147,23.1073,23.1271,60600.0
2008-07-21 09:30:00,35.14,35.14,34.68,34.71,43700.0,23.2263,23.2263,22.9222,22.9421,43700.0
2008-07-21 09:35:00,34.69,34.7,34.48,34.66,29200.0,22.9288,22.9355,22.79,22.909,29200.0
2008-07-21 09:40:00,34.66,34.71,34.58,34.6,29000.0,22.909,22.9421,22.8561,22.8694,29000.0
2008-07-21 09:45:00,34.59,34.67,34.52,34.67,20100.0,22.8627,22.9156,22.8165,22.9156,20100.0
2008-07-21 09:50:00,34.67,34.84,34.67,34.82,17900.0,22.9156,23.028,22.9156,23.0148,17900.0
2008-07-21 09:55:00,34.79,34.85,34.72,34.72,14700.0,22.9949,23.0346,22.9487,22.9487,14700.0
2008-07-21 10:00:00,34.69,34.71,34.55,34.61,16400.0,22.9288,22.9421,22.8363,22.876,16400.0
2008-07-21 10:05:00,34.6,34.6,34.53,34.53,10200.0,22.8694,22.8694,22.8231,22.8231,10200.0
2008-07-21 10:10:00,34.55,34.57,34.45,34.53,12700.0,22.8363,22.8495,22.7702,22.8231,12700.0
2008-07-21 10:15:00,34.53,34.63,34.52,34.54,22300.0,22.8231,22.8892,22.8165,22.8297,22300.0
2008-07-21 10:20:00,34.54,34.61,34.5,34.51,17500.0,22.8297,22.876,22.8033,22.8099,17500.0
2008-07-21 10:25:00,34.51,34.52,34.35,34.37,17900.0,22.8099,22.8165,22.7041,22.7173,17900.0
2008-07-21 10:30:00,34.37,34.38,34.31,34.31,7500.0,22.7173,22.7239,22.6777,22.6777,7500.0
2008-07-21 10:35:00,34.3,34.33,34.21,34.22,16200.0,22.6711,22.6909,22.6116,22.6182,16200.0
2008-07-21 10:40:00,34.22,34.25,34.21,34.23,11400.0,22.6182,22.638,22.6116,22.6248,11400.0
2008-07-21 10:45:00,34.25,34.25,34.21,34.23,13400.0,22.638,22.638,22.6116,22.6248,13400.0
2008-07-21 10:50:00,34.22,34.24,34.2,34.21,12200.0,22.6182,22.6314,22.605,22.6116,12200.0
2008-07-21 10:55:00,34.2,34.2,34.16,34.18,11900.0,22.605,22.605,22.5785,22.5918,11900.0
2008-07-21 11:00:00,34.17,34.17,34.11,34.11,13600.0,22.5851,22.5851,22.5455,22.5455,13600.0
2008-07-21 11:05:00,34.14,34.18,34.1,34.17,10000.0,22.5653,22.5918,22.5389,22.5851,10000.0
2008-07-21 11:10:00,34.18,34.25,34.13,34.15,12200.0,22.5918,22.638,22.5587,22.5719,12200.0
2008-07-21 11:15:00,34.16,34.2,34.16,34.2,5500.0,22.5785,22.605,22.5785,22.605,5500.0
2008-07-21 11:20:00,34.2,34.29,34.18,34.26,9300.0,22.605,22.6645,22.5918,22.6446,9300.0
2008-07-21 11:25:00,34.28,34.32,34.24,34.28,13500.0,22.6578,22.6843,22.6314,22.6578,13500.0
2008-07-21 11:30:00,34.27,34.29,34.2,34.26,10500.0,22.6512,22.6645,22.605,22.6446,10500.0
2008-07-21 11:35:00,34.26,34.26,34.21,34.21,6800.0,22.6446,22.6446,22.6116,22.6116,6800.0
2008-07-21 11:40:00,34.22,34.22,34.15,34.19,13800.0,22.6182,22.6182,22.5719,22.5984,13800.0
2008-07-21 11:45:00,34.19,34.22,34.14,34.2,14000.0,22.5984,22.6182,22.5653,22.605,14000.0
2008-07-21 11:50:00,34.21,34.21,34.2,34.2,5800.0,22.6116,22.6116,22.605,22.605,5800.0
2008-07-21 11:55:00,34.19,34.22,34.18,34.18,13000.0,22.5984,22.6182,22.5918,22.5918,13000.0
2008-07-21 12:00:00,34.18,34.19,34.14,34.15,10100.0,22.5918,22.5984,22.5653,22.5719,10100.0
2008-07-21 12:05:00,34.15,34.16,34.14,34.14,7000.0,22.5719,22.5785,22.5653,22.5653,7000.0
2008-07-21 12:10:00,34.15,34.18,34.15,34.18,7700.0,22.5719,22.5918,22.5719,22.5918,7700.0
2008-07-21 12:15:00,34.19,34.22,34.18,34.21,8400.0,22.5984,22.6182,22.5918,22.6116,8400.0
2008-07-21 12:20:00,34.21,34.23,34.2,34.23,6700.0,22.6116,22.6248,22.605,22.6248,6700.0
2008-07-21 12:25:00,34.24,34.29,34.23,34.28,5400.0,22.6314,22.6645,22.6248,22.6578,5400.0
2008-07-21 12:30:00,34.28,34.32,34.28,34.31,6500.0,22.6578,22.6843,22.6578,22.6777,6500.0
2008-07-21 12:35:00,34.32,34.34,34.31,34.34,4300.0,22.6843,22.6975,22.6777,22.6975,4300.0
2008-07-21 12:40:00,34.34,34.36,34.3,34.34,10700.0,22.6975,22.7107,22.6711,22.6975,10700.0
2008-07-21 12:45:00,34.34,34.35,34.31,34.31,3600.0,22.6975,22.7041,22.6777,22.6777,3600.0
2008-07-21 12:50:00,34.31,34.31,34.25,34.25,6100.0,22.6777,22.6777,22.638,22.638,6100.0
2008-07-21 12:55:00,34.24,34.24,34.2,34.2,16300.0,22.6314,22.6314,22.605,22.605,16300.0
2008-07-21 13:00:00,34.19,34.2,34.17,34.2,6700.0,22.5984,22.605,22.5851,22.605,6700.0
2008-07-21 13:05:00,34.2,34.2,34.18,34.2,8100.0,22.605,22.605,22.5918,22.605,8100.0
2008-07-21 13:10:00,34.2,34.2,34.15,34.17,6000.0,22.605,22.605,22.5719,22.5851,6000.0
2008-07-21 13:15:00,34.17,34.19,34.16,34.18,6200.0,22.5851,22.5984,22.5785,22.5918,6200.0
2008-07-21 13:20:00,34.18,34.21,34.16,34.2,7300.0,22.5918,22.6116,22.5785,22.605,7300.0
2008-07-21 13:25:00,34.19,34.23,34.19,34.21,3900.0,22.5984,22.6248,22.5984,22.6116,3900.0
2008-07-21 13:30:00,34.2,34.22,34.19,34.21,11900.0,22.605,22.6182,22.5984,22.6116,11900.0
2008-07-21 13:35:00,34.22,34.28,34.22,34.28,13200.0,22.6182,22.6578,22.6182,22.6578,13200.0
2008-07-21 13:40:00,34.28,34.29,34.26,34.29,5700.0,22.6578,22.6645,22.6446,22.6645,5700.0
2008-07-21 13:45:00,34.29,34.29,34.28,34.28,3100.0,22.6645,22.6645,22.6578,22.6578,3100.0
2008-07-21 13:50:00,34.28,34.33,34.28,34.32,15600.0,22.6578,22.6909,22.6578,22.6843,15600.0
2008-07-21 13:55:00,34.33,34.35,34.33,34.35,5200.0,22.6909,22.7041,22.6909,22.7041,5200.0
2008-07-21 14:00:00,34.35,34.4,34.35,34.39,16100.0,22.7041,22.7372,22.7041,22.7306,16100.0
2008-07-21 14:05:00,34.39,34.42,34.38,34.38,20300.0,22.7306,22.7504,22.7239,22.7239,20300.0
2008-07-21 14:10:00,34.39,34.4,34.34,34.34,12400.0,22.7306,22.7372,22.6975,22.6975,12400.0
2008-07-21 14:15:00,34.33,34.38,34.31,34.36,8300.0,22.6909,22.7239,22.6777,22.7107,8300.0
2008-07-21 14:20:00,34.36,34.39,34.36,34.38,10200.0,22.7107,22.7306,22.7107,22.7239,10200.0
2008-07-21 14:25:00,34.37,34.38,34.27,34.28,22000.0,22.7173,22.7239,22.6512,22.6578,22000.0
2008-07-21 14:30:00,34.28,34.34,34.28,34.33,12800.0,22.6578,22.6975,22.6578,22.6909,12800.0
2008-07-21 14:35:00,34.32,34.35,34.28,34.29,11400.0,22.6843,22.7041,22.6578,22.6645,11400.0
2008-07-21 14:40:00,34.29,34.32,34.27,34.3,7700.0,22.6645,22.6843,22.6512,22.6711,7700.0
2008-07-21 14:45:00,34.3,34.38,34.3,34.37,10500.0,22.6711,22.7239,22.6711,22.7173,10500.0
2008-07-21 14:50:00,34.36,34.38,34.34,34.37,7600.0,22.7107,22.7239,22.6975,22.7173,7600.0
2008-07-21 14:55:00,34.37,34.41,34.37,34.38,11300.0,22.7173,22.7438,22.7173,22.7239,11300.0
2008-07-21 15:00:00,34.38,34.42,34.36,34.41,12800.0,22.7239,22.7504,22.7107,22.7438,12800.0
2008-07-21 15:05:00,34.41,34.42,34.33,34.38,23300.0,22.7438,22.7504,22.6909,22.7239,23300.0
2008-07-21 15:10:00,34.39,34.4,34.35,34.37,10800.0,22.7306,22.7372,22.7041,22.7173,10800.0
2008-07-21 15:15:00,34.37,34.4,34.35,34.35,14200.0,22.7173,22.7372,22.7041,22.7041,14200.0
2008-07-21 15:20:00,34.35,34.37,34.35,34.37,8400.0,22.7041,22.7173,22.7041,22.7173,8400.0
2008-07-21 15:25:00,34.37,34.37,34.3,34.31,20300.0,22.7173,22.7173,22.6711,22.6777,20300.0
2008-07-21 15:30:00,34.31,34.31,34.24,34.29,22700.0,22.6777,22.6777,22.6314,22.6645,22700.0
2008-07-21 15:35:00,34.29,34.32,34.27,34.28,15700.0,22.6645,22.6843,22.6512,22.6578,15700.0
2008-07-21 15:40:00,34.27,34.32,34.26,34.28,26500.0,22.6512,22.6843,22.6446,22.6578,26500.0
2008-07-21 15:45:00,34.27,34.32,34.26,34.29,24200.0,22.6512,22.6843,22.6446,22.6645,24200.0
2008-07-21 15:50:00,34.29,34.33,34.29,34.31,26700.0,22.6645,22.6909,22.6645,22.6777,26700.0
2008-07-21 15:55:00,34.31,34.42,34.31,34.4,44300.0,22.6777,22.7504,22.6777,22.7372,44300.0
2008-07-22 09:30:00,34.43,34.49,34.41,34.46,11900.0,22.757,22.7967,22.7438,22.7768,11900.0
2008-07-22 09:35:00,34.47,34.6,34.23,34.6,17000.0,22.7834,22.8694,22.6248,22.8694,17000.0
2008-07-22 09:40:00,34.63,34.65,34.58,34.62,14300.0,22.8892,22.9024,22.8561,22.8826,14300.0
2008-07-22 09:45:00,34.6,34.7,34.6,34.7,8900.0,22.8694,22.9355,22.8694,22.9355,8900.0
2008-07-22 09:50:00,34.7,34.73,34.63,34.64,11300.0,22.9355,22.9553,22.8892,22.8958,11300.0
2008-07-22 09:55:00,34.68,34.74,34.64,34.71,14100.0,22.9222,22.9619,22.8958,22.9421,14100.0
2008-07-22 10:00:00,34.71,34.85,34.66,34.83,15500.0,22.9421,23.0346,22.909,23.0214,15500.0
2008-07-22 10:05:00,34.84,34.89,34.75,34.75,13900.0,23.028,23.061,22.9685,22.9685,13900.0
2008-07-22 10:10:00,34.76,34.78,34.62,34.62,8800.0,22.9751,22.9883,22.8826,22.8826,8800.0
2008-07-22 10:15:00,34.63,34.74,34.63,34.72,9700.0,22.8892,22.9619,22.8892,22.9487,9700.0
2008-07-22 10:20:00,34.74,34.74,34.66,34.66,5800.0,22.9619,22.9619,22.909,22.909,5800.0
2008-07-22 10:25:00,34.65,34.67,34.57,34.57,9500.0,22.9024,22.9156,22.8495,22.8495,9500.0
2008-07-22 10:30:00,34.59,34.61,34.54,34.56,10100.0,22.8627,22.876,22.8297,22.8429,10100.0
2008-07-22 10:35:00,34.56,34.56,34.53,34.54,7700.0,22.8429,22.8429,22.8231,22.8297,7700.0
2008-07-22 10:40:00,34.56,34.63,34.55,34.63,7800.0,22.8429,22.8892,22.8363,22.8892,7800.0
2008-07-22 10:45:00,34.66,34.7,34.63,34.69,7000.0,22.909,22.9355,22.8892,22.9288,7000.0
2008-07-22 10:50:00,34.68,34.69,34.61,34.67,10600.0,22.9222,22.9288,22.876,22.9156,10600.0
2008-07-22 10:55:00,34.66,34.69,34.66,34.68,3900.0,22.909,22.9288,22.909,22.9222,3900.0
2008-07-22 11:00:00,34.68,34.73,34.68,34.72,10200.0,22.9222,22.9553,22.9222,22.9487,10200.0
2008-07-22 11:05:00,34.72,34.81,34.71,34.78,9000.0,22.9487,23.0082,22.9421,22.9883,9000.0
2008-07-22 11:10:00,34.77,34.84,34.77,34.84,15200.0,22.9817,23.028,22.9817,23.028,15200.0
2008-07-22 11:15:00,34.82,34.84,34.76,34.76,17800.0,23.0148,23.028,22.9751,22.9751,17800.0
2008-07-22 11:20:00,34.76,34.82,34.76,34.76,4400.0,22.9751,23.0148,22.9751,22.9751,4400.0
2008-07-22 11:25:00,34.77,34.87,34.77,34.81,7900.0,22.9817,23.0478,22.9817,23.0082,7900.0
2008-07-22 11:30:00,34.82,34.84,34.81,34.81,11800.0,23.0148,23.028,23.0082,23.0082,11800.0
2008-07-22 11:35:00,34.8,34.84,34.77,34.82,13300.0,23.0015,23.028,22.9817,23.0148,13300.0
2008-07-22 11:40:00,34.83,34.94,34.82,34.91,18300.0,23.0214,23.0941,23.0148,23.0743,18300.0
2008-07-22 11:45:00,34.92,35.0,34.92,35.0,10700.0,23.0809,23.1337,23.0809,23.1337,10700.0
2008-07-22 11:50:00,35.0,35.0,34.89,34.89,6800.0,23.1337,23.1337,23.061,23.061,6800.0
2008-07-22 11:55:00,34.88,34.88,34.77,34.77,10600.0,23.0544,23.0544,22.9817,22.9817,10600.0
2008-07-22 12:00:00,34.75,34.76,34.73,34.74,5400.0,22.9685,22.9751,22.9553,22.9619,5400.0
2008-07-22 12:05:00,34.73,34.86,34.73,34.85,7500.0,22.9553,23.0412,22.9553,23.0346,7500.0
2008-07-22 12:10:00,34.85,34.87,34.84,34.84,4500.0,23.0346,23.0478,23.028,23.028,4500.0
2008-07-22 12:15:00,34.84,34.84,34.81,34.81,3200.0,23.028,23.028,23.0082,23.0082,3200.0
2008-07-22 12:20:00,34.81,34.81,34.79,34.8,5000.0,23.0082,23.0082,22.9949,23.0015,5000.0
2008-07-22 12:25:00,34.81,34.82,34.74,34.75,4800.0,23.0082,23.0148,22.9619,22.9685,4800.0
2008-07-22 12:30:00,34.75,34.76,34.75,34.76,1800.0,22.9685,22.9751,22.9685,22.9751,1800.0
2008-07-22 12:35:00,34.75,34.76,34.72,34.75,3500.0,22.9685,22.9751,22.9487,22.9685,3500.0
2008-07-22 12:40:00,34.73,34.76,34.72,34.74,4800.0,22.9553,22.9751,22.9487,22.9619,4800.0
2008-07-22 12:45:00,34.74,34.76,34.72,34.75,4400.0,22.9619,22.9751,22.9487,22.9685,4400.0
2008-07-22 12:50:00,34.77,34.77,34.72,34.76,3000.0,22.9817,22.9817,22.9487,22.9751,3000.0
2008-07-22 12:55:00,34.77,34.77,34.74,34.75,2700.0,22.9817,22.9817,22.9619,22.9685,2700.0
2008-07-22 13:00:00,34.74,34.75,34.72,34.72,2800.0,22.9619,22.9685,22.9487,22.9487,2800.0
2008-07-22 13:05:00,34.74,34.75,34.73,34.74,2600.0,22.9619,22.9685,22.9553,22.9619,2600.0
2008-07-22 13:10:00,34.75,34.78,34.7,34.71,6400.0,22.9685,22.9883,22.9355,22.9421,6400.0
2008-07-22 13:15:00,34.7,34.73,34.7,34.7,6200.0,22.9355,22.9553,22.9355,22.9355,6200.0
2008-07-22 13:20:00,34.7,34.74,34.68,34.73,13300.0,22.9355,22.9619,22.9222,22.9553,13300.0
2008-07-22 13:25:00,34.73,34.75,34.71,34.72,3800.0,22.9553,22.9685,22.9421,22.9487,3800.0
2008-07-22 13:30:00,34.72,34.75,34.69,34.72,7700.0,22.9487,22.9685,22.9288,22.9487,7700.0
2008-07-22 13:35:00,34.71,34.74,34.69,34.71,3600.0,22.9421,22.9619,22.9288,22.9421,3600.0
2008-07-22 13:40:00,34.71,34.74,34.68,34.73,7000.0,22.9421,22.9619,22.9222,22.9553,7000.0
2008-07-22 13:45:00,34.72,34.74,34.72,34.73,2900.0,22.9487,22.9619,22.9487,22.9553,2900.0
2008-07-22 13:50:00,34.73,34.74,34.7,34.71,4200.0,22.9553,22.9619,22.9355,22.9421,4200.0
2008-07-22 13:55:00,34.71,34.78,34.71,34.78,9200.0,22.9421,22.9883,22.9421,22.9883,9200.0
2008-07-22 14:00:00,34.77,34.78,34.73,34.75,14600.0,22.9817,22.9883,22.9553,22.9685,14600.0
2008-07-22 14:05:00,34.74,34.78,34.73,34.76,10600.0,22.9619,22.9883,22.9553,22.9751,10600.0
2008-07-22 14:10:00,34.75,34.76,34.7,34.71,15900.0,22.9685,22.9751,22.9355,22.9421,15900.0
2008-07-22 14:15:00,34.7,34.75,34.7,34.73,11400.0,22.9355,22.9685,22.9355,22.9553,11400.0
2008-07-22 14:20:00,34.73,34.73,34.7,34.72,14000.0,22.9553,22.9553,22.9355,22.9487,14000.0
2008-07-22 14:25:00,34.72,34.79,34.72,34.79,6000.0,22.9487,22.9949,22.9487,22.9949,6000.0
2008-07-22 14:30:00,34.8,34.82,34.8,34.81,5200.0,23.0015,23.0148,23.0015,23.0082,5200.0
2008-07-22 14:35:00,34.8,34.81,34.75,34.78,11500.0,23.0015,23.0082,22.9685,22.9883,11500.0
2008-07-22 14:40:00,34.78,34.84,34.77,34.82,6800.0,22.9883,23.028,22.9817,23.0148,6800.0
2008-07-22 14:45:00,34.83,34.88,34.82,34.85,9200.0,23.0214,23.0544,23.0148,23.0346,9200.0
2008-07-22 14:50:00,34.85,34.85,34.76,34.76,11300.0,23.0346,23.0346,22.9751,22.9751,11300.0
2008-07-22 14:55:00,34.75,34.75,34.68,34.72,12400.0,22.9685,22.9685,22.9222,22.9487,12400.0
2008-07-22 15:00:00,34.73,34.81,34.73,34.8,14500.0,22.9553,23.0082,22.9553,23.0015,14500.0
2008-07-22 15:05:00,34.8,34.86,34.8,34.81,20300.0,23.0015,23.0412,23.0015,23.0082,20300.0
2008-07-22 15:10:00,34.81,34.83,34.8,34.82,13200.0,23.0082,23.0214,23.0015,23.0148,13200.0
2008-07-22 15:15:00,34.82,34.83,34.81,34.81,6900.0,23.0148,23.0214,23.0082,23.0082,6900.0
2008-07-22 15:20:00,34.82,34.85,34.8,34.84,15700.0,23.0148,23.0346,23.0015,23.028,15700.0
2008-07-22 15:25:00,34.84,34.85,34.82,34.85,16400.0,23.028,23.0346,23.0148,23.0346,16400.0
2008-07-22 15:30:00,34.84,34.88,34.8,34.8,18100.0,23.028,23.0544,23.0015,23.0015,18100.0
2008-07-22 15:35:00,34.8,34.8,34.7,34.76,38000.0,23.0015,23.0015,22.9355,22.9751,38000.0
2008-07-22 15:40:00,34.77,34.88,34.77,34.87,17700.0,22.9817,23.0544,22.9817,23.0478,17700.0
2008-07-22 15:45:00,34.88,34.88,34.73,34.83,48700.0,23.0544,23.0544,22.9553,23.0214,48700.0
2008-07-22 15:50:00,34.84,34.84,34.81,34.83,18000.0,23.028,23.028,23.0082,23.0214,18000.0
2008-07-22 15:55:00,34.82,34.9,34.82,34.89,33800.0,23.0148,23.0676,23.0148,23.061,33800.0
2008-07-23 09:30:00,35.7,36.31,35.55,35.78,108000.0,23.5964,23.9996,23.4973,23.6493,108000.0
2008-07-23 09:35:00,35.78,35.94,35.38,35.43,87200.0,23.6493,23.755,23.3849,23.418,87200.0
2008-07-23 09:40:00,35.45,35.68,35.32,35.47,63400.0,23.4312,23.5832,23.3453,23.4444,63400.0
2008-07-23 09:45:00,35.47,35.89,35.47,35.75,65400.0,23.4444,23.722,23.4444,23.6295,65400.0
2008-07-23 09:50:00,35.72,36.05,35.69,36.01,67400.0,23.6096,23.8278,23.5898,23.8013,67400.0
2008-07-23 09:55:00,36.0,36.28,35.91,36.27,64200.0,23.7947,23.9798,23.7352,23.9732,64200.0
2008-07-23 10:00:00,36.27,36.6,36.25,36.52,98600.0,23.9732,24.1913,23.9599,24.1384,98600.0
2008-07-23 10:05:00,36.52,36.65,36.41,36.61,85200.0,24.1384,24.2243,24.0657,24.1979,85200.0
2008-07-23 10:10:00,36.62,36.63,36.46,36.63,35500.0,24.2045,24.2111,24.0987,24.2111,35500.0
2008-07-23 10:15:00,36.63,36.81,36.59,36.74,51400.0,24.2111,24.3301,24.1847,24.2838,51400.0
2008-07-23 10:20:00,36.75,36.77,36.6,36.62,49800.0,24.2904,24.3036,24.1913,24.2045,49800.0
2008-07-23 10:25:00,36.62,36.63,36.46,36.48,52700.0,24.2045,24.2111,24.0987,24.112,52700.0
2008-07-23 10:30:00,36.46,36.5,36.38,36.41,35700.0,24.0987,24.1252,24.0459,24.0657,35700.0
2008-07-23 10:35:00,36.4,36.5,36.28,36.46,64600.0,24.0591,24.1252,23.9798,24.0987,64600.0
2008-07-23 10:40:00,36.49,36.56,36.39,36.41,31100.0,24.1186,24.1648,24.0525,24.0657,31100.0
2008-07-23 10:45:00,36.38,36.39,36.24,36.24,32700.0,24.0459,24.0525,23.9533,23.9533,32700.0
2008-07-23 10:50:00,36.24,36.39,36.19,36.19,49800.0,23.9533,24.0525,23.9203,23.9203,49800.0
2008-07-23 10:55:00,36.2,36.33,36.18,36.3,33000.0,23.9269,24.0128,23.9137,23.993,33000.0
2008-07-23 11:00:00,36.31,36.33,36.22,36.22,13900.0,23.9996,24.0128,23.9401,23.9401,13900.0
2008-07-23 11:05:00,36.24,36.28,36.16,36.23,41300.0,23.9533,23.9798,23.9005,23.9467,41300.0
2008-07-23 11:10:00,36.23,36.28,36.22,36.26,11600.0,23.9467,23.9798,23.9401,23.9666,11600.0
2008-07-23 11:15:00,36.25,36.28,36.24,36.26,11900.0,23.9599,23.9798,23.9533,23.9666,11900.0
2008-07-23 11:20:00,36.26,36.34,36.24,36.28,27100.0,23.9666,24.0194,23.9533,23.9798,27100.0
2008-07-23 11:25:00,36.3,36.36,36.3,36.31,28200.0,23.993,24.0327,23.993,23.9996,28200.0
2008-07-23 11:30:00,36.32,36.32,36.21,36.23,25800.0,24.0062,24.0062,23.9335,23.9467,25800.0
2008-07-23 11:35:00,36.23,36.27,36.19,36.26,21600.0,23.9467,23.9732,23.9203,23.9666,21600.0
2008-07-23 11:40:00,36.26,36.26,36.11,36.14,20900.0,23.9666,23.9666,23.8674,23.8872,20900.0
2008-07-23 11:45:00,36.13,36.18,36.11,36.15,5900.0,23.8806,23.9137,23.8674,23.8939,5900.0
2008-07-23 11:50:00,36.17,36.26,36.16,36.2,16000.0,23.9071,23.9666,23.9005,23.9269,16000.0
2008-07-23 11:55:00,36.2,36.25,36.15,36.2,27800.0,23.9269,23.9599,23.8939,23.9269,27800.0
2008-07-23 12:00:00,36.19,36.22,36.16,36.17,12100.0,23.9203,23.9401,23.9005,23.9071,12100.0
2008-07-23 12:05:00,36.17,36.2,36.15,36.15,9100.0,23.9071,23.9269,23.8939,23.8939,9100.0
2008-07-23 12:10:00,36.16,36.17,36.12,36.15,7900.0,23.9005,23.9071,23.874,23.8939,7900.0
2008-07-23 12:15:00,36.17,36.17,36.11,36.17,11200.0,23.9071,23.9071,23.8674,23.9071,11200.0
2008-07-23 12:20:00,36.19,36.27,36.17,36.27,9100.0,23.9203,23.9732,23.9071,23.9732,9100.0
2008-07-23 12:25:00,36.27,36.29,36.25,36.27,9200.0,23.9732,23.9864,23.9599,23.9732,9200.0
2008-07-23 12:30:00,36.27,36.29,36.24,36.28,10400.0,23.9732,23.9864,23.9533,23.9798,10400.0
2008-07-23 12:35:00,36.28,36.37,36.28,36.31,27500.0,23.9798,24.0393,23.9798,23.9996,27500.0
2008-07-23 12:40:00,36.3,36.4,36.3,36.38,50300.0,23.993,24.0591,23.993,24.0459,50300.0
2008-07-23 12:45:00,36.38,36.39,36.35,36.35,8200.0,24.0459,24.0525,24.026,24.026,8200.0
2008-07-23 12:50:00,36.36,36.39,36.35,36.37,9700.0,24.0327,24.0525,24.026,24.0393,9700.0
2008-07-23 12:55:00,36.37,36.4,36.36,36.39,14300.0,24.0393,24.0591,24.0327,24.0525,14300.0
2008-07-23 13:00:00,36.41,36.41,36.36,36.37,14100.0,24.0657,24.0657,24.0327,24.0393,14100.0
2008-07-23 13:05:00,36.36,36.37,36.33,36.33,12300.0,24.0327,24.0393,24.0128,24.0128,12300.0
2008-07-23 13:10:00,36.33,36.37,36.32,36.34,14800.0,24.0128,24.0393,24.0062,24.0194,14800.0
2008-07-23 13:15:00,36.34,36.34,36.32,36.32,7200.0,24.0194,24.0194,24.0062,24.0062,7200.0
2008-07-23 13:20:00,36.31,36.38,36.31,36.32,21800.0,23.9996,24.0459,23.9996,24.0062,21800.0
2008-07-23 13:25:00,36.33,36.37,36.32,36.37,7600.0,24.0128,24.0393,24.0062,24.0393,7600.0
2008-07-23 13:30:00,36.37,36.38,36.33,36.33,12900.0,24.0393,24.0459,24.0128,24.0128,12900.0
2008-07-23 13:35:00,36.33,36.36,36.31,36.36,10700.0,24.0128,24.0327,23.9996,24.0327,10700.0
2008-07-23 13:40:00,36.4,36.53,36.36,36.52,14700.0,24.0591,24.145,24.0327,24.1384,14700.0
2008-07-23 13:45:00,36.53,36.56,36.51,36.56,16100.0,24.145,24.1648,24.1318,24.1648,16100.0
2008-07-23 13:50:00,36.56,36.57,36.44,36.44,17900.0,24.1648,24.1715,24.0855,24.0855,17900.0
2008-07-23 13:55:00,36.44,36.46,36.33,36.4,16900.0,24.0855,24.0987,24.0128,24.0591,16900.0
2008-07-23 14:00:00,36.38,36.56,36.38,36.55,15700.0,24.0459,24.1648,24.0459,24.1582,15700.0
2008-07-23 14:05:00,36.56,36.62,36.55,36.6,21600.0,24.1648,24.2045,24.1582,24.1913,21600.0
2008-07-23 14:10:00,36.62,36.67,36.59,36.63,24800.0,24.2045,24.2376,24.1847,24.2111,24800.0
2008-07-23 14:15:00,36.64,36.68,36.61,36.65,21600.0,24.2177,24.2442,24.1979,24.2243,21600.0
2008-07-23 14:20:00,36.66,36.78,36.65,36.78,17100.0,24.2309,24.3103,24.2243,24.3103,17100.0
2008-07-23 14:25:00,36.77,36.85,36.76,36.78,18100.0,24.3036,24.3565,24.297,24.3103,18100.0
2008-07-23 14:30:00,36.79,36.94,36.78,36.93,15000.0,24.3169,24.416,24.3103,24.4094,15000.0
2008-07-23 14:35:00,36.93,36.94,36.82,36.83,23200.0,24.4094,24.416,24.3367,24.3433,23200.0
2008-07-23 14:40:00,36.83,36.92,36.77,36.86,20900.0,24.3433,24.4028,24.3036,24.3631,20900.0
2008-07-23 14:45:00,36.84,36.86,36.78,36.78,15800.0,24.3499,24.3631,24.3103,24.3103,15800.0
2008-07-23 14:50:00,36.79,36.84,36.78,36.78,23400.0,24.3169,24.3499,24.3103,24.3103,23400.0
2008-07-23 14:55:00,36.77,36.78,36.7,36.7,22200.0,24.3036,24.3103,24.2574,24.2574,22200.0
2008-07-23 15:00:00,36.7,36.7,36.59,36.6,38900.0,24.2574,24.2574,24.1847,24.1913,38900.0
2008-07-23 15:05:00,36.59,36.71,36.59,36.71,33300.0,24.1847,24.264,24.1847,24.264,33300.0
2008-07-23 15:10:00,36.71,36.8,36.71,36.78,15500.0,24.264,24.3235,24.264,24.3103,15500.0
2008-07-23 15:15:00,36.78,36.83,36.77,36.83,16800.0,24.3103,24.3433,24.3036,24.3433,16800.0
2008-07-23 15:20:00,36.83,36.86,36.79,36.86,16700.0,24.3433,24.3631,24.3169,24.3631,16700.0
2008-07-23 15:25:00,36.85,36.86,36.84,36.85,22000.0,24.3565,24.3631,24.3499,24.3565,22000.0
2008-07-23 15:30:00,36.85,36.89,36.84,36.88,20700.0,24.3565,24.383,24.3499,24.3764,20700.0
2008-07-23 15:35:00,36.87,36.89,36.8,36.86,40600.0,24.3697,24.383,24.3235,24.3631,40600.0
2008-07-23 15:40:00,36.87,36.88,36.74,36.77,42400.0,24.3697,24.3764,24.2838,24.3036,42400.0
2008-07-23 15:45:00,36.77,36.78,36.74,36.78,18100.0,24.3036,24.3103,24.2838,24.3103,18100.0
2008-07-23 15:50:00,36.78,36.86,36.78,36.84,34000.0,24.3103,24.3631,24.3103,24.3499,34000.0
2008-07-23 15:55:00,36.85,36.85,36.8,36.85,54900.0,24.3565,24.3565,24.3235,24.3565,54900.0
2008-07-24 09:30:00,36.84,36.84,36.61,36.61,2200.0,24.3499,24.3499,24.1979,24.1979,2200.0
2008-07-24 09:35:00,36.63,37.04,36.63,36.98,50300.0,24.2111,24.4821,24.2111,24.4425,50300.0
2008-07-24 09:40:00,36.99,37.03,36.94,37.01,25100.0,24.4491,24.4755,24.416,24.4623,25100.0
2008-07-24 09:45:00,37.03,37.12,36.85,36.89,23300.0,24.4755,24.535,24.3565,24.383,23300.0
2008-07-24 09:50:00,36.9,36.93,36.84,36.93,16200.0,24.3896,24.4094,24.3499,24.4094,16200.0
2008-07-24 09:55:00,36.92,36.97,36.87,36.9,11100.0,24.4028,24.4358,24.3697,24.3896,11100.0
2008-07-24 10:00:00,36.88,36.9,36.84,36.88,19400.0,24.3764,24.3896,24.3499,24.3764,19400.0
2008-07-24 10:05:00,36.85,36.85,36.71,36.75,36900.0,24.3565,24.3565,24.264,24.2904,36900.0
2008-07-24 10:10:00,36.71,36.95,36.7,36.93,23800.0,24.264,24.4226,24.2574,24.4094,23800.0
2008-07-24 10:15:00,36.92,37.13,36.91,36.99,56000.0,24.4028,24.5416,24.3962,24.4491,56000.0
2008-07-24 10:20:00,36.99,37.02,36.89,36.9,34200.0,24.4491,24.4689,24.383,24.3896,34200.0
2008-07-24 10:25:00,36.89,36.92,36.83,36.84,17800.0,24.383,24.4028,24.3433,24.3499,17800.0
2008-07-24 10:30:00,36.85,36.85,36.8,36.8,16200.0,24.3565,24.3565,24.3235,24.3235,16200.0
2008-07-24 10:35:00,36.81,36.86,36.8,36.82,31800.0,24.3301,24.3631,24.3235,24.3367,31800.0
2008-07-24 10:40:00,36.82,36.94,36.82,36.9,13600.0,24.3367,24.416,24.3367,24.3896,13600.0
2008-07-24 10:45:00,36.9,37.07,36.89,37.0,31300.0,24.3896,24.5019,24.383,24.4557,31300.0
2008-07-24 10:50:00,37.0,37.07,36.98,36.98,38100.0,24.4557,24.5019,24.4425,24.4425,38100.0
2008-07-24 10:55:00,36.99,37.18,36.99,37.15,21400.0,24.4491,24.5746,24.4491,24.5548,21400.0
2008-07-24 11:00:00,37.15,37.21,37.14,37.19,15600.0,24.5548,24.5945,24.5482,24.5813,15600.0
2008-07-24 11:05:00,37.2,37.22,37.14,37.16,23400.0,24.5879,24.6011,24.5482,24.5614,23400.0
2008-07-24 11:10:00,37.15,37.2,37.01,37.2,43700.0,24.5548,24.5879,24.4623,24.5879,43700.0
2008-07-24 11:15:00,37.2,37.21,36.99,37.0,46400.0,24.5879,24.5945,24.4491,24.4557,46400.0
2008-07-24 11:20:00,36.99,37.13,36.98,37.13,20300.0,24.4491,24.5416,24.4425,24.5416,20300.0
2008-07-24 11:25:00,37.12,37.12,37.03,37.03,11100.0,24.535,24.535,24.4755,24.4755,11100.0
2008-07-24 11:30:00,37.02,37.07,36.99,37.05,12800.0,24.4689,24.5019,24.4491,24.4887,12800.0
2008-07-24 11:35:00,37.05,37.08,37.03,37.05,9800.0,24.4887,24.5085,24.4755,24.4887,9800.0
2008-07-24 11:40:00,37.04,37.07,37.04,37.04,7000.0,24.4821,24.5019,24.4821,24.4821,7000.0
2008-07-24 11:45:00,37.04,37.05,37.01,37.02,15600.0,24.4821,24.4887,24.4623,24.4689,15600.0
2008-07-24 11:50:00,37.01,37.1,37.01,37.09,15200.0,24.4623,24.5218,24.4623,24.5152,15200.0
2008-07-24 11:55:00,37.08,37.08,37.03,37.03,10000.0,24.5085,24.5085,24.4755,24.4755,10000.0
2008-07-24 12:00:00,37.04,37.04,36.92,36.92,7400.0,24.4821,24.4821,24.4028,24.4028,7400.0
2008-07-24 12:05:00,36.9,36.9,36.88,36.89,2800.0,24.3896,24.3896,24.3764,24.383,2800.0
2008-07-24 12:10:00,36.88,36.89,36.87,36.87,12500.0,24.3764,24.383,24.3697,24.3697,12500.0
2008-07-24 12:15:00,36.87,36.89,36.85,36.87,8400.0,24.3697,24.383,24.3565,24.3697,8400.0
2008-07-24 12:20:00,36.88,36.88,36.85,36.87,7000.0,24.3764,24.3764,24.3565,24.3697,7000.0
2008-07-24 12:25:00,36.88,36.88,36.82,36.83,11400.0,24.3764,24.3764,24.3367,24.3433,11400.0
2008-07-24 12:30:00,36.83,36.88,36.83,36.88,8600.0,24.3433,24.3764,24.3433,24.3764,8600.0
2008-07-24 12:35:00,36.89,36.89,36.82,36.83,9300.0,24.383,24.383,24.3367,24.3433,9300.0
2008-07-24 12:40:00,36.82,36.83,36.8,36.81,6500.0,24.3367,24.3433,24.3235,24.3301,6500.0
2008-07-24 12:45:00,36.8,36.81,36.79,36.8,11300.0,24.3235,24.3301,24.3169,24.3235,11300.0
2008-07-24 12:50:00,36.8,36.81,36.78,36.79,9200.0,24.3235,24.3301,24.3103,24.3169,9200.0
2008-07-24 12:55:00,36.79,36.83,36.79,36.83,11500.0,24.3169,24.3433,24.3169,24.3433,11500.0
2008-07-24 13:00:00,36.83,36.83,36.72,36.72,12200.0,24.3433,24.3433,24.2706,24.2706,12200.0
2008-07-24 13:05:00,36.71,36.71,36.6,36.64,12400.0,24.264,24.264,24.1913,24.2177,12400.0
2008-07-24 13:10:00,36.64,36.7,36.63,36.68,7900.0,24.2177,24.2574,24.2111,24.2442,7900.0
2008-07-24 13:15:00,36.67,36.69,36.65,36.68,7800.0,24.2376,24.2508,24.2243,24.2442,7800.0
2008-07-24 13:20:00,36.69,36.71,36.66,36.7,12200.0,24.2508,24.264,24.2309,24.2574,12200.0
2008-07-24 13:25:00,36.7,36.71,36.66,36.71,10300.0,24.2574,24.264,24.2309,24.264,10300.0
2008-07-24 13:30:00,36.72,36.75,36.66,36.66,7800.0,24.2706,24.2904,24.2309,24.2309,7800.0
2008-07-24 13:35:00,36.66,36.73,36.63,36.73,5600.0,24.2309,24.2772,24.2111,24.2772,5600.0
2008-07-24 13:40:00,36.74,36.75,36.72,36.75,6900.0,24.2838,24.2904,24.2706,24.2904,6900.0
2008-07-24 13:45:00,36.75,36.78,36.74,36.76,3500.0,24.2904,24.3103,24.2838,24.297,3500.0
2008-07-24 13:50:00,36.76,36.76,36.69,36.75,10500.0,24.297,24.297,24.2508,24.2904,10500.0
2008-07-24 13:55:00,36.75,36.79,36.73,36.74,5500.0,24.2904,24.3169,24.2772,24.2838,5500.0
2008-07-24 14:00:00,36.73,36.73,36.67,36.7,8500.0,24.2772,24.2772,24.2376,24.2574,8500.0
2008-07-24 14:05:00,36.71,36.72,36.67,36.67,11700.0,24.264,24.2706,24.2376,24.2376,11700.0
2008-07-24 14:10:00,36.68,36.69,36.66,36.67,6300.0,24.2442,24.2508,24.2309,24.2376,6300.0
2008-07-24 14:15:00,36.68,36.68,36.58,36.61,7900.0,24.2442,24.2442,24.1781,24.1979,7900.0
2008-07-24 14:20:00,36.61,36.61,36.53,36.54,15500.0,24.1979,24.1979,24.145,24.1516,15500.0
2008-07-24 14:25:00,36.53,36.54,36.48,36.51,14300.0,24.145,24.1516,24.112,24.1318,14300.0
2008-07-24 14:30:00,36.5,36.53,36.5,36.52,6300.0,24.1252,24.145,24.1252,24.1384,6300.0
2008-07-24 14:35:00,36.51,36.55,36.5,36.54,10700.0,24.1318,24.1582,24.1252,24.1516,10700.0
2008-07-24 14:40:00,36.54,36.54,36.49,36.5,10700.0,24.1516,24.1516,24.1186,24.1252,10700.0
2008-07-24 14:45:00,36.5,36.53,36.49,36.5,14100.0,24.1252,24.145,24.1186,24.1252,14100.0
2008-07-24 14:50:00,36.5,36.5,36.4,36.42,17600.0,24.1252,24.1252,24.0591,24.0723,17600.0
2008-07-24 14:55:00,36.41,36.43,36.4,36.42,7600.0,24.0657,24.0789,24.0591,24.0723,7600.0
2008-07-24 15:00:00,36.42,36.43,36.38,36.42,25700.0,24.0723,24.0789,24.0459,24.0723,25700.0
2008-07-24 15:05:00,36.42,36.42,36.35,36.35,17200.0,24.0723,24.0723,24.026,24.026,17200.0
2008-07-24 15:10:00,36.36,36.36,36.26,36.28,18100.0,24.0327,24.0327,23.9666,23.9798,18100.0
2008-07-24 15:15:00,36.28,36.28,36.15,36.18,23600.0,23.9798,23.9798,23.8939,23.9137,23600.0
2008-07-24 15:20:00,36.19,36.23,36.17,36.17,22800.0,23.9203,23.9467,23.9071,23.9071,22800.0
2008-07-24 15:25:00,36.19,36.21,36.12,36.15,20200.0,23.9203,23.9335,23.874,23.8939,20200.0
2008-07-24 15:30:00,36.14,36.16,36.11,36.13,19800.0,23.8872,23.9005,23.8674,23.8806,19800.0
2008-07-24 15:35:00,36.16,36.28,36.13,36.26,23400.0,23.9005,23.9798,23.8806,23.9666,23400.0
2008-07-24 15:40:00,36.26,36.28,36.23,36.26,31300.0,23.9666,23.9798,23.9467,23.9666,31300.0
2008-07-24 15:45:00,36.26,36.29,36.25,36.28,30200.0,23.9666,23.9864,23.9599,23.9798,30200.0
2008-07-24 15:50:00,36.28,36.35,36.25,36.33,47400.0,23.9798,24.026,23.9599,24.0128,47400.0
2008-07-24 15:55:00,36.32,36.34,36.23,36.3,66300.0,24.0062,24.0194,23.9467,23.993,66300.0
2008-07-25 09:30:00,36.29,36.39,36.27,36.34,15900.0,23.9864,24.0525,23.9732,24.0194,15900.0
2008-07-25 09:35:00,36.37,36.56,36.3,36.43,10500.0,24.0393,24.1648,23.993,24.0789,10500.0
2008-07-25 09:40:00,36.42,36.65,36.41,36.56,15800.0,24.0723,24.2243,24.0657,24.1648,15800.0
2008-07-25 09:45:00,36.55,36.58,36.3,36.57,18000.0,24.1582,24.1781,23.993,24.1715,18000.0
2008-07-25 09:50:00,36.57,36.57,36.39,36.39,20000.0,24.1715,24.1715,24.0525,24.0525,20000.0
2008-07-25 09:55:00,36.44,36.68,36.44,36.62,22500.0,24.0855,24.2442,24.0855,24.2045,22500.0
2008-07-25 10:00:00,36.62,36.75,36.55,36.68,22100.0,24.2045,24.2904,24.1582,24.2442,22100.0
2008-07-25 10:05:00,36.68,36.77,36.6,36.61,30200.0,24.2442,24.3036,24.1913,24.1979,30200.0
2008-07-25 10:10:00,36.61,36.78,36.61,36.69,22700.0,24.1979,24.3103,24.1979,24.2508,22700.0
2008-07-25 10:15:00,36.71,36.8,36.69,36.77,23600.0,24.264,24.3235,24.2508,24.3036,23600.0
2008-07-25 10:20:00,36.76,36.79,36.66,36.68,10300.0,24.297,24.3169,24.2309,24.2442,10300.0
2008-07-25 10:25:00,36.69,36.71,36.59,36.59,15100.0,24.2508,24.264,24.1847,24.1847,15100.0
2008-07-25 10:30:00,36.59,36.61,36.5,36.53,27400.0,24.1847,24.1979,24.1252,24.145,27400.0
2008-07-25 10:35:00,36.54,36.54,36.46,36.5,17900.0,24.1516,24.1516,24.0987,24.1252,17900.0
2008-07-25 10:40:00,36.51,36.58,36.49,36.5,17400.0,24.1318,24.1781,24.1186,24.1252,17400.0
2008-07-25 10:45:00,36.5,36.54,36.49,36.52,11800.0,24.1252,24.1516,24.1186,24.1384,11800.0
2008-07-25 10:50:00,36.52,36.52,36.4,36.43,18100.0,24.1384,24.1384,24.0591,24.0789,18100.0
2008-07-25 10:55:00,36.42,36.44,36.4,36.42,16400.0,24.0723,24.0855,24.0591,24.0723,16400.0
2008-07-25 11:00:00,36.42,36.48,36.41,36.48,8100.0,24.0723,24.112,24.0657,24.112,8100.0
2008-07-25 11:05:00,36.48,36.48,36.39,36.39,14400.0,24.112,24.112,24.0525,24.0525,14400.0
2008-07-25 11:10:00,36.39,36.43,36.37,36.43,7100.0,24.0525,24.0789,24.0393,24.0789,7100.0
2008-07-25 11:15:00,36.42,36.42,36.38,36.42,15600.0,24.0723,24.0723,24.0459,24.0723,15600.0
2008-07-25 11:20:00,36.42,36.47,36.3,36.31,15900.0,24.0723,24.1054,23.993,23.9996,15900.0
2008-07-25 11:25:00,36.32,36.37,36.31,36.36,7700.0,24.0062,24.0393,23.9996,24.0327,7700.0
2008-07-25 11:30:00,36.38,36.41,36.33,36.38,11100.0,24.0459,24.0657,24.0128,24.0459,11100.0
2008-07-25 11:35:00,36.38,36.4,36.33,36.35,10700.0,24.0459,24.0591,24.0128,24.026,10700.0
2008-07-25 11:40:00,36.35,36.4,36.33,36.4,11100.0,24.026,24.0591,24.0128,24.0591,11100.0
2008-07-25 11:45:00,36.41,36.43,36.4,36.4,9300.0,24.0657,24.0789,24.0591,24.0591,9300.0
2008-07-25 11:50:00,36.39,36.39,36.34,36.34,8300.0,24.0525,24.0525,24.0194,24.0194,8300.0
2008-07-25 11:55:00,36.34,36.34,36.28,36.31,4300.0,24.0194,24.0194,23.9798,23.9996,4300.0
2008-07-25 12:00:00,36.3,36.33,36.25,36.31,12300.0,23.993,24.0128,23.9599,23.9996,12300.0
2008-07-25 12:05:00,36.31,36.33,36.28,36.3,7900.0,23.9996,24.0128,23.9798,23.993,7900.0
2008-07-25 12:10:00,36.31,36.31,36.28,36.29,3400.0,23.9996,23.9996,23.9798,23.9864,3400.0
2008-07-25 12:15:00,36.28,36.29,36.27,36.27,4700.0,23.9798,23.9864,23.9732,23.9732,4700.0
2008-07-25 12:20:00,36.27,36.3,36.25,36.3,8400.0,23.9732,23.993,23.9599,23.993,8400.0
2008-07-25 12:25:00,36.3,36.36,36.29,36.35,7100.0,23.993,24.0327,23.9864,24.026,7100.0
2008-07-25 12:30:00,36.35,36.36,36.31,36.33,10800.0,24.026,24.0327,23.9996,24.0128,10800.0
2008-07-25 12:35:00,36.34,36.34,36.3,36.3,5600.0,24.0194,24.0194,23.993,23.993,5600.0
2008-07-25 12:40:00,36.31,36.37,36.3,36.36,14300.0,23.9996,24.0393,23.993,24.0327,14300.0
2008-07-25 12:45:00,36.37,36.37,36.32,36.34,8600.0,24.0393,24.0393,24.0062,24.0194,8600.0
2008-07-25 12:50:00,36.33,36.36,36.33,36.34,5000.0,24.0128,24.0327,24.0128,24.0194,5000.0
2008-07-25 12:55:00,36.34,36.37,36.33,36.36,6000.0,24.0194,24.0393,24.0128,24.0327,6000.0
2008-07-25 13:00:00,36.36,36.41,36.36,36.41,7300.0,24.0327,24.0657,24.0327,24.0657,7300.0
2008-07-25 13:05:00,36.4,36.42,36.39,36.42,12200.0,24.0591,24.0723,24.0525,24.0723,12200.0
2008-07-25 13:10:00,36.42,36.43,36.32,36.33,19300.0,24.0723,24.0789,24.0062,24.0128,19300.0
2008-07-25 13:15:00,36.33,36.44,36.33,36.41,15100.0,24.0128,24.0855,24.0128,24.0657,15100.0
2008-07-25 13:20:00,36.4,36.43,36.39,36.4,8800.0,24.0591,24.0789,24.0525,24.0591,8800.0
2008-07-25 13:25:00,36.38,36.41,36.33,36.34,8200.0,24.0459,24.0657,24.0128,24.0194,8200.0
2008-07-25 13:30:00,36.35,36.35,36.32,36.34,7000.0,24.026,24.026,24.0062,24.0194,7000.0
2008-07-25 13:35:00,36.35,36.37,36.35,36.36,4500.0,24.026,24.0393,24.026,24.0327,4500.0
2008-07-25 13:40:00,36.36,36.36,36.28,36.3,13300.0,24.0327,24.0327,23.9798,23.993,13300.0
2008-07-25 13:45:00,36.29,36.3,36.26,36.26,9300.0,23.9864,23.993,23.9666,23.9666,9300.0
2008-07-25 13:50:00,36.27,36.28,36.25,36.28,14000.0,23.9732,23.9798,23.9599,23.9798,14000.0
2008-07-25 13:55:00,36.28,36.29,36.25,36.28,12100.0,23.9798,23.9864,23.9599,23.9798,12100.0
2008-07-25 14:00:00,36.28,36.33,36.25,36.3,21500.0,23.9798,24.0128,23.9599,23.993,21500.0
2008-07-25 14:05:00,36.3,36.35,36.29,36.32,22900.0,23.993,24.026,23.9864,24.0062,22900.0
2008-07-25 14:10:00,36.34,36.35,36.33,36.34,6500.0,24.0194,24.026,24.0128,24.0194,6500.0
2008-07-25 14:15:00,36.34,36.36,36.29,36.33,17400.0,24.0194,24.0327,23.9864,24.0128,17400.0
2008-07-25 14:20:00,36.33,36.34,36.26,36.31,16000.0,24.0128,24.0194,23.9666,23.9996,16000.0
2008-07-25 14:25:00,36.3,36.36,36.29,36.34,14500.0,23.993,24.0327,23.9864,24.0194,14500.0
2008-07-25 14:30:00,36.34,36.34,36.3,36.31,5500.0,24.0194,24.0194,23.993,23.9996,5500.0
2008-07-25 14:35:00,36.32,36.36,36.31,36.36,8700.0,24.0062,24.0327,23.9996,24.0327,8700.0
2008-07-25 14:40:00,36.36,36.37,36.33,36.35,11500.0,24.0327,24.0393,24.0128,24.026,11500.0
2008-07-25 14:45:00,36.34,36.37,36.34,36.36,5500.0,24.0194,24.0393,24.0194,24.0327,5500.0
2008-07-25 14:50:00,36.36,36.36,36.33,36.35,8000.0,24.0327,24.0327,24.0128,24.026,8000.0
2008-07-25 14:55:00,36.34,36.35,36.31,36.31,11800.0,24.0194,24.026,23.9996,23.9996,11800.0
2008-07-25 15:00:00,36.32,36.32,36.24,36.26,24100.0,24.0062,24.0062,23.9533,23.9666,24100.0
2008-07-25 15:05:00,36.27,36.28,36.25,36.28,13200.0,23.9732,23.9798,23.9599,23.9798,13200.0
2008-07-25 15:10:00,36.28,36.31,36.28,36.31,14700.0,23.9798,23.9996,23.9798,23.9996,14700.0
2008-07-25 15:15:00,36.3,36.32,36.3,36.31,12000.0,23.993,24.0062,23.993,23.9996,12000.0
2008-07-25 15:20:00,36.32,36.32,36.29,36.31,13400.0,24.0062,24.0062,23.9864,23.9996,13400.0
2008-07-25 15:25:00,36.31,36.32,36.26,36.27,21100.0,23.9996,24.0062,23.9666,23.9732,21100.0
2008-07-25 15:30:00,36.26,36.29,36.25,36.26,17500.0,23.9666,23.9864,23.9599,23.9666,17500.0
2008-07-25 15:35:00,36.27,36.3,36.26,36.26,31500.0,23.9732,23.993,23.9666,23.9666,31500.0
2008-07-25 15:40:00,36.27,36.31,36.19,36.21,47400.0,23.9732,23.9996,23.9203,23.9335,47400.0
2008-07-25 15:45:00,36.2,36.26,36.2,36.26,37900.0,23.9269,23.9666,23.9269,23.9666,37900.0
2008-07-25 15:50:00,36.26,36.3,36.24,36.24,48900.0,23.9666,23.993,23.9533,23.9533,48900.0
2008-07-25 15:55:00,36.24,36.33,36.24,36.29,53100.0,23.9533,24.0128,23.9533,23.9864,53100.0
2008-07-28 09:30:00,36.18,36.18,36.0,36.1,15800.0,23.9137,23.9137,23.7947,23.8608,15800.0
2008-07-28 09:35:00,36.1,36.1,36.01,36.07,6100.0,23.8608,23.8608,23.8013,23.841,6100.0
2008-07-28 09:40:00,36.04,36.05,35.94,35.95,16600.0,23.8211,23.8278,23.755,23.7617,16600.0
2008-07-28 09:45:00,35.98,36.1,35.97,36.04,17500.0,23.7815,23.8608,23.7749,23.8211,17500.0
2008-07-28 09:50:00,36.04,36.18,36.0,36.12,11700.0,23.8211,23.9137,23.7947,23.874,11700.0
2008-07-28 09:55:00,36.12,36.18,36.12,36.17,5500.0,23.874,23.9137,23.874,23.9071,5500.0
2008-07-28 10:00:00,36.18,36.26,36.17,36.24,9500.0,23.9137,23.9666,23.9071,23.9533,9500.0
2008-07-28 10:05:00,36.27,36.28,36.13,36.16,18600.0,23.9732,23.9798,23.8806,23.9005,18600.0
2008-07-28 10:10:00,36.16,36.23,36.15,36.21,11200.0,23.9005,23.9467,23.8939,23.9335,11200.0
2008-07-28 10:15:00,36.2,36.23,36.18,36.23,8100.0,23.9269,23.9467,23.9137,23.9467,8100.0
2008-07-28 10:20:00,36.24,36.24,36.11,36.15,11100.0,23.9533,23.9533,23.8674,23.8939,11100.0
2008-07-28 10:25:00,36.14,36.2,36.13,36.2,7400.0,23.8872,23.9269,23.8806,23.9269,7400.0
2008-07-28 10:30:00,36.22,36.24,36.06,36.06,10600.0,23.9401,23.9533,23.8344,23.8344,10600.0
2008-07-28 10:35:00,36.08,36.15,36.07,36.14,7000.0,23.8476,23.8939,23.841,23.8872,7000.0
2008-07-28 10:40:00,36.14,36.17,36.11,36.12,5900.0,23.8872,23.9071,23.8674,23.874,5900.0
2008-07-28 10:45:00,36.12,36.25,36.1,36.24,13800.0,23.874,23.9599,23.8608,23.9533,13800.0
2008-07-28 10:50:00,36.24,36.24,36.14,36.21,11600.0,23.9533,23.9533,23.8872,23.9335,11600.0
2008-07-28 10:55:00,36.2,36.2,36.13,36.19,8800.0,23.9269,23.9269,23.8806,23.9203,8800.0
2008-07-28 11:00:00,36.19,36.19,36.14,36.14,11700.0,23.9203,23.9203,23.8872,23.8872,11700.0
2008-07-28 11:05:00,36.15,36.21,36.15,36.2,5900.0,23.8939,23.9335,23.8939,23.9269,5900.0
2008-07-28 11:10:00,36.2,36.24,36.2,36.24,7200.0,23.9269,23.9533,23.9269,23.9533,7200.0
2008-07-28 11:15:00,36.24,36.25,36.2,36.24,12700.0,23.9533,23.9599,23.9269,23.9533,12700.0
2008-07-28 11:20:00,36.24,36.25,36.21,36.23,6400.0,23.9533,23.9599,23.9335,23.9467,6400.0
2008-07-28 11:25:00,36.23,36.23,36.14,36.16,11400.0,23.9467,23.9467,23.8872,23.9005,11400.0
2008-07-28 11:30:00,36.16,36.17,36.08,36.1,19400.0,23.9005,23.9071,23.8476,23.8608,19400.0
2008-07-28 11:35:00,36.1,36.16,36.09,36.16,9700.0,23.8608,23.9005,23.8542,23.9005,9700.0
2008-07-28 11:40:00,36.16,36.19,36.06,36.06,11600.0,23.9005,23.9203,23.8344,23.8344,11600.0
2008-07-28 11:45:00,36.06,36.12,36.05,36.07,6600.0,23.8344,23.874,23.8278,23.841,6600.0
2008-07-28 11:50:00,36.08,36.16,36.08,36.13,9400.0,23.8476,23.9005,23.8476,23.8806,9400.0
2008-07-28 11:55:00,36.14,36.15,36.12,36.12,8700.0,23.8872,23.8939,23.874,23.874,8700.0
2008-07-28 12:00:00,36.12,36.16,36.12,36.15,8400.0,23.874,23.9005,23.874,23.8939,8400.0
2008-07-28 12:05:00,36.18,36.24,36.17,36.22,10500.0,23.9137,23.9533,23.9071,23.9401,10500.0
2008-07-28 12:10:00,36.22,36.23,36.22,36.22,11200.0,23.9401,23.9467,23.9401,23.9401,11200.0
2008-07-28 12:15:00,36.22,36.28,36.22,36.27,9900.0,23.9401,23.9798,23.9401,23.9732,9900.0
2008-07-28 12:20:00,36.28,36.31,36.27,36.3,8700.0,23.9798,23.9996,23.9732,23.993,8700.0
2008-07-28 12:25:00,36.3,36.31,36.3,36.31,4500.0,23.993,23.9996,23.993,23.9996,4500.0
2008-07-28 12:30:00,36.31,36.33,36.27,36.27,11300.0,23.9996,24.0128,23.9732,23.9732,11300.0
2008-07-28 12:35:00,36.27,36.32,36.27,36.32,9200.0,23.9732,24.0062,23.9732,24.0062,9200.0
2008-07-28 12:40:00,36.33,36.33,36.22,36.23,28100.0,24.0128,24.0128,23.9401,23.9467,28100.0
2008-07-28 12:45:00,36.23,36.23,36.17,36.18,10900.0,23.9467,23.9467,23.9071,23.9137,10900.0
2008-07-28 12:50:00,36.18,36.19,36.15,36.16,7000.0,23.9137,23.9203,23.8939,23.9005,7000.0
2008-07-28 12:55:00,36.16,36.16,36.14,36.16,17600.0,23.9005,23.9005,23.8872,23.9005,17600.0
2008-07-28 13:00:00,36.15,36.15,36.13,36.14,7900.0,23.8939,23.8939,23.8806,23.8872,7900.0
2008-07-28 13:05:00,36.13,36.18,36.13,36.18,7300.0,23.8806,23.9137,23.8806,23.9137,7300.0
2008-07-28 13:10:00,36.19,36.2,36.19,36.19,3600.0,23.9203,23.9269,23.9203,23.9203,3600.0
2008-07-28 13:15:00,36.2,36.21,36.19,36.21,4200.0,23.9269,23.9335,23.9203,23.9335,4200.0
2008-07-28 13:20:00,36.2,36.23,36.2,36.22,10200.0,23.9269,23.9467,23.9269,23.9401,10200.0
2008-07-28 13:25:00,36.22,36.22,36.19,36.21,4100.0,23.9401,23.9401,23.9203,23.9335,4100.0
2008-07-28 13:30:00,36.2,36.2,36.15,36.15,8000.0,23.9269,23.9269,23.8939,23.8939,8000.0
2008-07-28 13:35:00,36.16,36.19,36.14,36.19,22600.0,23.9005,23.9203,23.8872,23.9203,22600.0
2008-07-28 13:40:00,36.18,36.19,36.17,36.18,4500.0,23.9137,23.9203,23.9071,23.9137,4500.0
2008-07-28 13:45:00,36.18,36.18,36.15,36.15,6100.0,23.9137,23.9137,23.8939,23.8939,6100.0
2008-07-28 13:50:00,36.15,36.18,36.15,36.16,10300.0,23.8939,23.9137,23.8939,23.9005,10300.0
2008-07-28 13:55:00,36.16,36.16,36.06,36.06,21800.0,23.9005,23.9005,23.8344,23.8344,21800.0
2008-07-28 14:00:00,36.06,36.09,36.05,36.08,7000.0,23.8344,23.8542,23.8278,23.8476,7000.0
2008-07-28 14:05:00,36.07,36.09,36.02,36.03,13500.0,23.841,23.8542,23.8079,23.8145,13500.0
2008-07-28 14:10:00,36.02,36.11,36.02,36.11,14300.0,23.8079,23.8674,23.8079,23.8674,14300.0
2008-07-28 14:15:00,36.1,36.16,36.1,36.13,15500.0,23.8608,23.9005,23.8608,23.8806,15500.0
2008-07-28 14:20:00,36.12,36.13,36.11,36.12,8700.0,23.874,23.8806,23.8674,23.874,8700.0
2008-07-28 14:25:00,36.1,36.11,36.07,36.09,9600.0,23.8608,23.8674,23.841,23.8542,9600.0
2008-07-28 14:30:00,36.09,36.13,36.07,36.07,16200.0,23.8542,23.8806,23.841,23.841,16200.0
2008-07-28 14:35:00,36.07,36.19,36.07,36.18,20000.0,23.841,23.9203,23.841,23.9137,20000.0
2008-07-28 14:40:00,36.18,36.19,36.16,36.18,7500.0,23.9137,23.9203,23.9005,23.9137,7500.0
2008-07-28 14:45:00,36.17,36.17,36.08,36.09,12800.0,23.9071,23.9071,23.8476,23.8542,12800.0
2008-07-28 14:50:00,36.08,36.19,36.08,36.16,13400.0,23.8476,23.9203,23.8476,23.9005,13400.0
2008-07-28 14:55:00,36.17,36.17,36.15,36.16,7000.0,23.9071,23.9071,23.8939,23.9005,7000.0
2008-07-28 15:00:00,36.16,36.19,36.11,36.17,17500.0,23.9005,23.9203,23.8674,23.9071,17500.0
2008-07-28 15:05:00,36.17,36.17,36.15,36.16,6100.0,23.9071,23.9071,23.8939,23.9005,6100.0
2008-07-28 15:10:00,36.17,36.23,36.16,36.23,6400.0,23.9071,23.9467,23.9005,23.9467,6400.0
2008-07-28 15:15:00,36.23,36.24,36.13,36.13,12700.0,23.9467,23.9533,23.8806,23.8806,12700.0
2008-07-28 15:20:00,36.13,36.15,36.11,36.12,10200.0,23.8806,23.8939,23.8674,23.874,10200.0
2008-07-28 15:25:00,36.12,36.12,36.1,36.11,3400.0,23.874,23.874,23.8608,23.8674,3400.0
2008-07-28 15:30:00,36.11,36.16,36.11,36.16,13000.0,23.8674,23.9005,23.8674,23.9005,13000.0
2008-07-28 15:35:00,36.16,36.19,36.12,36.13,21600.0,23.9005,23.9203,23.874,23.8806,21600.0
2008-07-28 15:40:00,36.13,36.13,36.12,36.12,12200.0,23.8806,23.8806,23.874,23.874,12200.0
2008-07-28 15:45:00,36.13,36.17,36.1,36.1,26900.0,23.8806,23.9071,23.8608,23.8608,26900.0
2008-07-28 15:50:00,36.1,36.15,36.08,36.15,22100.0,23.8608,23.8939,23.8476,23.8939,22100.0
2008-07-28 15:55:00,36.14,36.14,36.04,36.06,41900.0,23.8872,23.8872,23.8211,23.8344,41900.0
2008-07-29 09:30:00,36.09,36.27,36.09,36.22,1400.0,23.8542,23.9732,23.8542,23.9401,1400.0
2008-07-29 09:35:00,36.13,36.19,36.06,36.19,16100.0,23.8806,23.9203,23.8344,23.9203,16100.0
2008-07-29 09:40:00,36.18,36.37,36.17,36.37,5600.0,23.9137,24.0393,23.9071,24.0393,5600.0
2008-07-29 09:45:00,36.36,36.38,36.34,36.35,10300.0,24.0327,24.0459,24.0194,24.026,10300.0
2008-07-29 09:50:00,36.35,36.36,36.26,36.26,12700.0,24.026,24.0327,23.9666,23.9666,12700.0
2008-07-29 09:55:00,36.25,36.33,36.23,36.32,13600.0,23.9599,24.0128,23.9467,24.0062,13600.0
2008-07-29 10:00:00,36.33,36.4,36.25,36.39,22600.0,24.0128,24.0591,23.9599,24.0525,22600.0
2008-07-29 10:05:00,36.38,36.4,36.36,36.36,16000.0,24.0459,24.0591,24.0327,24.0327,16000.0
2008-07-29 10:10:00,36.35,36.4,36.35,36.37,10500.0,24.026,24.0591,24.026,24.0393,10500.0
2008-07-29 10:15:00,36.38,36.39,36.36,36.39,7300.0,24.0459,24.0525,24.0327,24.0525,7300.0
2008-07-29 10:20:00,36.38,36.4,36.36,36.36,12500.0,24.0459,24.0591,24.0327,24.0327,12500.0
2008-07-29 10:25:00,36.36,36.36,36.3,36.33,18300.0,24.0327,24.0327,23.993,24.0128,18300.0
2008-07-29 10:30:00,36.32,36.35,36.29,36.29,21900.0,24.0062,24.026,23.9864,23.9864,21900.0
2008-07-29 10:35:00,36.31,36.36,36.29,36.32,14700.0,23.9996,24.0327,23.9864,24.0062,14700.0
2008-07-29 10:40:00,36.3,36.34,36.22,36.22,5500.0,23.993,24.0194,23.9401,23.9401,5500.0
2008-07-29 10:45:00,36.21,36.28,36.21,36.24,8000.0,23.9335,23.9798,23.9335,23.9533,8000.0
2008-07-29 10:50:00,36.24,36.26,36.21,36.21,6400.0,23.9533,23.9666,23.9335,23.9335,6400.0
2008-07-29 10:55:00,36.21,36.24,36.21,36.22,8800.0,23.9335,23.9533,23.9335,23.9401,8800.0
2008-07-29 11:00:00,36.23,36.24,36.19,36.22,6600.0,23.9467,23.9533,23.9203,23.9401,6600.0
2008-07-29 11:05:00,36.23,36.23,36.18,36.18,6300.0,23.9467,23.9467,23.9137,23.9137,6300.0
2008-07-29 11:10:00,36.17,36.19,36.1,36.13,16800.0,23.9071,23.9203,23.8608,23.8806,16800.0
2008-07-29 11:15:00,36.13,36.16,36.07,36.12,12600.0,23.8806,23.9005,23.841,23.874,12600.0
2008-07-29 11:20:00,36.1,36.12,36.1,36.1,7000.0,23.8608,23.874,23.8608,23.8608,7000.0
2008-07-29 11:25:00,36.07,36.15,36.06,36.15,9800.0,23.841,23.8939,23.8344,23.8939,9800.0
2008-07-29 11:30:00,36.15,36.24,36.14,36.24,6800.0,23.8939,23.9533,23.8872,23.9533,6800.0
2008-07-29 11:35:00,36.23,36.34,36.23,36.34,10100.0,23.9467,24.0194,23.9467,24.0194,10100.0
2008-07-29 11:40:00,36.34,36.37,36.32,36.35,12900.0,24.0194,24.0393,24.0062,24.026,12900.0
2008-07-29 11:45:00,36.37,36.38,36.33,36.38,16900.0,24.0393,24.0459,24.0128,24.0459,16900.0
2008-07-29 11:50:00,36.38,36.38,36.33,36.38,14800.0,24.0459,24.0459,24.0128,24.0459,14800.0
2008-07-29 11:55:00,36.37,36.39,36.37,36.39,3000.0,24.0393,24.0525,24.0393,24.0525,3000.0
2008-07-29 12:00:00,36.39,36.39,36.36,36.37,5600.0,24.0525,24.0525,24.0327,24.0393,5600.0
2008-07-29 12:05:00,36.37,36.4,36.35,36.38,18900.0,24.0393,24.0591,24.026,24.0459,18900.0
2008-07-29 12:10:00,36.38,36.4,36.38,36.4,63400.0,24.0459,24.0591,24.0459,24.0591,63400.0
2008-07-29 12:15:00,36.4,36.61,36.36,36.61,164500.0,24.0591,24.1979,24.0327,24.1979,164500.0
2008-07-29 12:20:00,36.59,36.68,36.54,36.68,24800.0,24.1847,24.2442,24.1516,24.2442,24800.0
2008-07-29 12:25:00,36.69,36.76,36.68,36.76,21000.0,24.2508,24.297,24.2442,24.297,21000.0
2008-07-29 12:30:00,36.74,36.78,36.67,36.76,21200.0,24.2838,24.3103,24.2376,24.297,21200.0
2008-07-29 12:35:00,36.75,36.79,36.74,36.74,12300.0,24.2904,24.3169,24.2838,24.2838,12300.0
2008-07-29 12:40:00,36.75,36.81,36.73,36.81,20200.0,24.2904,24.3301,24.2772,24.3301,20200.0
2008-07-29 12:45:00,36.81,36.84,36.8,36.83,9500.0,24.3301,24.3499,24.3235,24.3433,9500.0
2008-07-29 12:50:00,36.83,36.87,36.8,36.86,12900.0,24.3433,24.3697,24.3235,24.3631,12900.0
2008-07-29 12:55:00,36.85,36.87,36.81,36.87,12000.0,24.3565,24.3697,24.3301,24.3697,12000.0
2008-07-29 13:00:00,36.85,36.85,36.75,36.75,9300.0,24.3565,24.3565,24.2904,24.2904,9300.0
2008-07-29 13:05:00,36.75,36.76,36.7,36.71,10400.0,24.2904,24.297,24.2574,24.264,10400.0
2008-07-29 13:10:00,36.71,36.74,36.71,36.74,6600.0,24.264,24.2838,24.264,24.2838,6600.0
2008-07-29 13:15:00,36.73,36.74,36.7,36.71,10600.0,24.2772,24.2838,24.2574,24.264,10600.0
2008-07-29 13:20:00,36.71,36.74,36.7,36.74,3800.0,24.264,24.2838,24.2574,24.2838,3800.0
2008-07-29 13:25:00,36.74,36.79,36.73,36.79,7100.0,24.2838,24.3169,24.2772,24.3169,7100.0
2008-07-29 13:30:00,36.79,36.87,36.78,36.86,10200.0,24.3169,24.3697,24.3103,24.3631,10200.0
2008-07-29 13:35:00,36.87,36.89,36.81,36.81,12400.0,24.3697,24.383,24.3301,24.3301,12400.0
2008-07-29 13:40:00,36.83,36.83,36.82,36.83,7400.0,24.3433,24.3433,24.3367,24.3433,7400.0
2008-07-29 13:45:00,36.82,36.82,36.74,36.76,15500.0,24.3367,24.3367,24.2838,24.297,15500.0
2008-07-29 13:50:00,36.77,36.78,36.71,36.74,14800.0,24.3036,24.3103,24.264,24.2838,14800.0
2008-07-29 13:55:00,36.75,36.76,36.74,36.75,7300.0,24.2904,24.297,24.2838,24.2904,7300.0
2008-07-29 14:00:00,36.76,36.76,36.71,36.74,12100.0,24.297,24.297,24.264,24.2838,12100.0
2008-07-29 14:05:00,36.74,36.74,36.63,36.64,15700.0,24.2838,24.2838,24.2111,24.2177,15700.0
2008-07-29 14:10:00,36.64,36.65,36.63,36.65,7900.0,24.2177,24.2243,24.2111,24.2243,7900.0
2008-07-29 14:15:00,36.65,36.76,36.64,36.75,10200.0,24.2243,24.297,24.2177,24.2904,10200.0
2008-07-29 14:20:00,36.74,36.78,36.74,36.78,6400.0,24.2838,24.3103,24.2838,24.3103,6400.0
2008-07-29 14:25:00,36.79,36.82,36.79,36.82,7800.0,24.3169,24.3367,24.3169,24.3367,7800.0
2008-07-29 14:30:00,36.8,36.83,36.72,36.72,21100.0,24.3235,24.3433,24.2706,24.2706,21100.0
2008-07-29 14:35:00,36.72,36.74,36.72,36.72,7700.0,24.2706,24.2838,24.2706,24.2706,7700.0
2008-07-29 14:40:00,36.72,36.73,36.61,36.61,17700.0,24.2706,24.2772,24.1979,24.1979,17700.0
2008-07-29 14:45:00,36.64,36.69,36.63,36.69,9500.0,24.2177,24.2508,24.2111,24.2508,9500.0
2008-07-29 14:50:00,36.7,36.79,36.69,36.79,8400.0,24.2574,24.3169,24.2508,24.3169,8400.0
2008-07-29 14:55:00,36.79,36.81,36.74,36.81,15100.0,24.3169,24.3301,24.2838,24.3301,15100.0
2008-07-29 15:00:00,36.8,36.83,36.8,36.82,11300.0,24.3235,24.3433,24.3235,24.3367,11300.0
2008-07-29 15:05:00,36.82,36.82,36.76,36.76,34400.0,24.3367,24.3367,24.297,24.297,34400.0
2008-07-29 15:10:00,36.76,36.76,36.7,36.72,18800.0,24.297,24.297,24.2574,24.2706,18800.0
2008-07-29 15:15:00,36.74,36.81,36.73,36.78,16000.0,24.2838,24.3301,24.2772,24.3103,16000.0
2008-07-29 15:20:00,36.78,36.81,36.75,36.75,34800.0,24.3103,24.3301,24.2904,24.2904,34800.0
2008-07-29 15:25:00,36.74,36.76,36.69,36.71,18000.0,24.2838,24.297,24.2508,24.264,18000.0
2008-07-29 15:30:00,36.72,36.75,36.71,36.73,19800.0,24.2706,24.2904,24.264,24.2772,19800.0
2008-07-29 15:35:00,36.74,36.76,36.72,36.72,21300.0,24.2838,24.297,24.2706,24.2706,21300.0
2008-07-29 15:40:00,36.72,36.73,36.69,36.71,18500.0,24.2706,24.2772,24.2508,24.264,18500.0
2008-07-29 15:45:00,36.7,36.72,36.7,36.71,10600.0,24.2574,24.2706,24.2574,24.264,10600.0
2008-07-29 15:50:00,36.72,36.78,36.72,36.75,31600.0,24.2706,24.3103,24.2706,24.2904,31600.0
2008-07-29 15:55:00,36.75,36.78,36.72,36.73,44300.0,24.2904,24.3103,24.2706,24.2772,44300.0
2008-07-30 09:30:00,36.84,36.92,36.65,36.76,11500.0,24.3499,24.4028,24.2243,24.297,11500.0
2008-07-30 09:35:00,36.7,36.94,36.69,36.93,12400.0,24.2574,24.416,24.2508,24.4094,12400.0
2008-07-30 09:40:00,36.94,37.0,36.9,36.96,15400.0,24.416,24.4557,24.3896,24.4292,15400.0
2008-07-30 09:45:00,36.97,36.99,36.86,36.99,22600.0,24.4358,24.4491,24.3631,24.4491,22600.0
2008-07-30 09:50:00,36.99,37.0,36.93,36.93,15300.0,24.4491,24.4557,24.4094,24.4094,15300.0
2008-07-30 09:55:00,36.94,36.99,36.93,36.94,7500.0,24.416,24.4491,24.4094,24.416,7500.0
2008-07-30 10:00:00,36.94,36.98,36.94,36.96,8000.0,24.416,24.4425,24.416,24.4292,8000.0
2008-07-30 10:05:00,36.95,37.0,36.95,37.0,9700.0,24.4226,24.4557,24.4226,24.4557,9700.0
2008-07-30 10:10:00,36.98,37.05,36.95,37.05,25700.0,24.4425,24.4887,24.4226,24.4887,25700.0
2008-07-30 10:15:00,37.07,37.13,36.96,37.0,20600.0,24.5019,24.5416,24.4292,24.4557,20600.0
2008-07-30 10:20:00,37.0,37.04,36.99,37.02,9500.0,24.4557,24.4821,24.4491,24.4689,9500.0
2008-07-30 10:25:00,37.02,37.08,37.02,37.08,5700.0,24.4689,24.5085,24.4689,24.5085,5700.0
2008-07-30 10:30:00,37.07,37.09,37.0,37.0,9400.0,24.5019,24.5152,24.4557,24.4557,9400.0
2008-07-30 10:35:00,37.01,37.05,36.83,36.92,14800.0,24.4623,24.4887,24.3433,24.4028,14800.0
2008-07-30 10:40:00,36.92,36.92,36.79,36.91,13400.0,24.4028,24.4028,24.3169,24.3962,13400.0
2008-07-30 10:45:00,36.93,37.06,36.92,36.92,16200.0,24.4094,24.4953,24.4028,24.4028,16200.0
2008-07-30 10:50:00,36.92,36.92,36.74,36.8,13900.0,24.4028,24.4028,24.2838,24.3235,13900.0
2008-07-30 10:55:00,36.77,36.8,36.74,36.79,8800.0,24.3036,24.3235,24.2838,24.3169,8800.0
2008-07-30 11:00:00,36.8,36.9,36.79,36.88,9300.0,24.3235,24.3896,24.3169,24.3764,9300.0
2008-07-30 11:05:00,36.86,36.89,36.83,36.86,10200.0,24.3631,24.383,24.3433,24.3631,10200.0
2008-07-30 11:10:00,36.83,36.86,36.79,36.8,23000.0,24.3433,24.3631,24.3169,24.3235,23000.0
2008-07-30 11:15:00,36.81,36.89,36.81,36.85,19400.0,24.3301,24.383,24.3301,24.3565,19400.0
2008-07-30 11:20:00,36.83,36.84,36.7,36.79,16500.0,24.3433,24.3499,24.2574,24.3169,16500.0
2008-07-30 11:25:00,36.79,36.93,36.78,36.89,10700.0,24.3169,24.4094,24.3103,24.383,10700.0
2008-07-30 11:30:00,36.9,37.05,36.9,37.03,10200.0,24.3896,24.4887,24.3896,24.4755,10200.0
2008-07-30 11:35:00,37.04,37.04,36.98,37.01,6500.0,24.4821,24.4821,24.4425,24.4623,6500.0
2008-07-30 11:40:00,37.01,37.04,37.01,37.04,5500.0,24.4623,24.4821,24.4623,24.4821,5500.0
2008-07-30 11:45:00,37.05,37.09,37.03,37.09,7600.0,24.4887,24.5152,24.4755,24.5152,7600.0
2008-07-30 11:50:00,37.09,37.09,37.02,37.02,7900.0,24.5152,24.5152,24.4689,24.4689,7900.0
2008-07-30 11:55:00,37.02,37.03,36.93,36.94,40200.0,24.4689,24.4755,24.4094,24.416,40200.0
2008-07-30 12:00:00,36.95,36.96,36.92,36.92,3300.0,24.4226,24.4292,24.4028,24.4028,3300.0
2008-07-30 12:05:00,36.93,36.93,36.89,36.9,5300.0,24.4094,24.4094,24.383,24.3896,5300.0
2008-07-30 12:10:00,36.88,36.88,36.81,36.81,6800.0,24.3764,24.3764,24.3301,24.3301,6800.0
2008-07-30 12:15:00,36.81,36.81,36.79,36.81,7100.0,24.3301,24.3301,24.3169,24.3301,7100.0
2008-07-30 12:20:00,36.8,36.82,36.8,36.8,4600.0,24.3235,24.3367,24.3235,24.3235,4600.0
2008-07-30 12:25:00,36.8,36.85,36.73,36.83,16200.0,24.3235,24.3565,24.2772,24.3433,16200.0
2008-07-30 12:30:00,36.83,36.84,36.81,36.82,4700.0,24.3433,24.3499,24.3301,24.3367,4700.0
2008-07-30 12:35:00,36.82,36.84,36.81,36.83,8400.0,24.3367,24.3499,24.3301,24.3433,8400.0
2008-07-30 12:40:00,36.8,36.82,36.8,36.81,4100.0,24.3235,24.3367,24.3235,24.3301,4100.0
2008-07-30 12:45:00,36.81,36.82,36.7,36.71,10900.0,24.3301,24.3367,24.2574,24.264,10900.0
2008-07-30 12:50:00,36.71,36.74,36.71,36.74,3800.0,24.264,24.2838,24.264,24.2838,3800.0
2008-07-30 12:55:00,36.74,36.77,36.74,36.77,2300.0,24.2838,24.3036,24.2838,24.3036,2300.0
2008-07-30 13:00:00,36.75,36.77,36.72,36.74,8700.0,24.2904,24.3036,24.2706,24.2838,8700.0
2008-07-30 13:05:00,36.71,36.72,36.7,36.71,4300.0,24.264,24.2706,24.2574,24.264,4300.0
2008-07-30 13:10:00,36.7,36.71,36.67,36.69,10000.0,24.2574,24.264,24.2376,24.2508,10000.0
2008-07-30 13:15:00,36.69,36.73,36.68,36.69,8500.0,24.2508,24.2772,24.2442,24.2508,8500.0
2008-07-30 13:20:00,36.7,36.72,36.68,36.7,12700.0,24.2574,24.2706,24.2442,24.2574,12700.0
2008-07-30 13:25:00,36.69,36.7,36.65,36.65,9400.0,24.2508,24.2574,24.2243,24.2243,9400.0
2008-07-30 13:30:00,36.66,36.68,36.66,36.68,6200.0,24.2309,24.2442,24.2309,24.2442,6200.0
2008-07-30 13:35:00,36.68,36.7,36.61,36.63,12100.0,24.2442,24.2574,24.1979,24.2111,12100.0
2008-07-30 13:40:00,36.63,36.64,36.61,36.63,15000.0,24.2111,24.2177,24.1979,24.2111,15000.0
2008-07-30 13:45:00,36.63,36.63,36.58,36.6,9700.0,24.2111,24.2111,24.1781,24.1913,9700.0
2008-07-30 13:50:00,36.6,36.6,36.51,36.53,25300.0,24.1913,24.1913,24.1318,24.145,25300.0
2008-07-30 13:55:00,36.53,36.64,36.53,36.64,16300.0,24.145,24.2177,24.145,24.2177,16300.0
2008-07-30 14:00:00,36.65,36.68,36.6,36.65,10500.0,24.2243,24.2442,24.1913,24.2243,10500.0
2008-07-30 14:05:00,36.67,36.67,36.58,36.6,8500.0,24.2376,24.2376,24.1781,24.1913,8500.0
2008-07-30 14:10:00,36.61,36.66,36.6,36.6,7100.0,24.1979,24.2309,24.1913,24.1913,7100.0
2008-07-30 14:15:00,36.6,36.65,36.56,36.56,10400.0,24.1913,24.2243,24.1648,24.1648,10400.0
2008-07-30 14:20:00,36.57,36.61,36.56,36.6,8900.0,24.1715,24.1979,24.1648,24.1913,8900.0
2008-07-30 14:25:00,36.61,36.69,36.61,36.67,19600.0,24.1979,24.2508,24.1979,24.2376,19600.0
2008-07-30 14:30:00,36.68,36.78,36.66,36.76,9700.0,24.2442,24.3103,24.2309,24.297,9700.0
2008-07-30 14:35:00,36.75,36.77,36.75,36.76,5300.0,24.2904,24.3036,24.2904,24.297,5300.0
2008-07-30 14:40:00,36.77,36.79,36.76,36.76,10500.0,24.3036,24.3169,24.297,24.297,10500.0
2008-07-30 14:45:00,36.76,36.78,36.74,36.75,5800.0,24.297,24.3103,24.2838,24.2904,5800.0
2008-07-30 14:50:00,36.76,36.78,36.7,36.72,12400.0,24.297,24.3103,24.2574,24.2706,12400.0
2008-07-30 14:55:00,36.73,36.74,36.71,36.74,7000.0,24.2772,24.2838,24.264,24.2838,7000.0
2008-07-30 15:00:00,36.74,36.74,36.68,36.69,14400.0,24.2838,24.2838,24.2442,24.2508,14400.0
2008-07-30 15:05:00,36.7,36.74,36.69,36.73,8800.0,24.2574,24.2838,24.2508,24.2772,8800.0
2008-07-30 15:10:00,36.73,36.76,36.72,36.73,12800.0,24.2772,24.297,24.2706,24.2772,12800.0
2008-07-30 15:15:00,36.75,36.77,36.73,36.76,7200.0,24.2904,24.3036,24.2772,24.297,7200.0
2008-07-30 15:20:00,36.77,36.82,36.75,36.82,15000.0,24.3036,24.3367,24.2904,24.3367,15000.0
2008-07-30 15:25:00,36.83,36.91,36.83,36.9,10800.0,24.3433,24.3962,24.3433,24.3896,10800.0
2008-07-30 15:30:00,36.9,36.98,36.9,36.97,13800.0,24.3896,24.4425,24.3896,24.4358,13800.0
2008-07-30 15:35:00,36.97,37.01,36.94,36.99,26500.0,24.4358,24.4623,24.416,24.4491,26500.0
2008-07-30 15:40:00,36.99,37.0,36.96,36.97,15100.0,24.4491,24.4557,24.4292,24.4358,15100.0
2008-07-30 15:45:00,36.98,36.99,36.9,36.91,37800.0,24.4425,24.4491,24.3896,24.3962,37800.0
2008-07-30 15:50:00,36.91,36.94,36.85,36.86,16600.0,24.3962,24.416,24.3565,24.3631,16600.0
2008-07-30 15:55:00,36.86,36.96,36.86,36.95,27700.0,24.3631,24.4292,24.3631,24.4226,27700.0
2008-07-31 09:30:00,36.81,36.94,36.79,36.86,1900.0,24.3301,24.416,24.3169,24.3631,1900.0
2008-07-31 09:35:00,36.82,36.82,36.51,36.53,39600.0,24.3367,24.3367,24.1318,24.145,39600.0
2008-07-31 09:40:00,36.51,36.57,36.37,36.37,15800.0,24.1318,24.1715,24.0393,24.0393,15800.0
2008-07-31 09:45:00,36.37,36.55,36.35,36.43,23400.0,24.0393,24.1582,24.026,24.0789,23400.0
2008-07-31 09:50:00,36.45,36.65,36.45,36.64,9700.0,24.0921,24.2243,24.0921,24.2177,9700.0
2008-07-31 09:55:00,36.65,36.76,36.63,36.7,11900.0,24.2243,24.297,24.2111,24.2574,11900.0
2008-07-31 10:00:00,36.68,36.76,36.64,36.64,6200.0,24.2442,24.297,24.2177,24.2177,6200.0
2008-07-31 10:05:00,36.64,36.7,36.55,36.57,13100.0,24.2177,24.2574,24.1582,24.1715,13100.0
2008-07-31 10:10:00,36.58,36.67,36.56,36.65,13200.0,24.1781,24.2376,24.1648,24.2243,13200.0
2008-07-31 10:15:00,36.65,36.71,36.64,36.65,9500.0,24.2243,24.264,24.2177,24.2243,9500.0
2008-07-31 10:20:00,36.64,36.71,36.6,36.63,12100.0,24.2177,24.264,24.1913,24.2111,12100.0
2008-07-31 10:25:00,36.64,36.66,36.56,36.61,9700.0,24.2177,24.2309,24.1648,24.1979,9700.0
2008-07-31 10:30:00,36.6,36.73,36.6,36.71,6800.0,24.1913,24.2772,24.1913,24.264,6800.0
2008-07-31 10:35:00,36.7,36.7,36.59,36.67,9300.0,24.2574,24.2574,24.1847,24.2376,9300.0
2008-07-31 10:40:00,36.67,36.69,36.64,36.69,3300.0,24.2376,24.2508,24.2177,24.2508,3300.0
2008-07-31 10:45:00,36.7,36.76,36.69,36.7,7800.0,24.2574,24.297,24.2508,24.2574,7800.0
2008-07-31 10:50:00,36.71,36.79,36.71,36.78,3000.0,24.264,24.3169,24.264,24.3103,3000.0
2008-07-31 10:55:00,36.78,36.8,36.73,36.8,6800.0,24.3103,24.3235,24.2772,24.3235,6800.0
2008-07-31 11:00:00,36.8,36.81,36.7,36.75,7500.0,24.3235,24.3301,24.2574,24.2904,7500.0
2008-07-31 11:05:00,36.76,36.77,36.74,36.76,3400.0,24.297,24.3036,24.2838,24.297,3400.0
2008-07-31 11:10:00,36.76,36.78,36.74,36.75,3600.0,24.297,24.3103,24.2838,24.2904,3600.0
2008-07-31 11:15:00,36.75,36.79,36.73,36.77,5300.0,24.2904,24.3169,24.2772,24.3036,5300.0
2008-07-31 11:20:00,36.78,36.78,36.69,36.72,6700.0,24.3103,24.3103,24.2508,24.2706,6700.0
2008-07-31 11:25:00,36.71,36.72,36.59,36.59,6400.0,24.264,24.2706,24.1847,24.1847,6400.0
2008-07-31 11:30:00,36.6,36.64,36.58,36.6,10300.0,24.1913,24.2177,24.1781,24.1913,10300.0
2008-07-31 11:35:00,36.6,36.73,36.59,36.7,11400.0,24.1913,24.2772,24.1847,24.2574,11400.0
2008-07-31 11:40:00,36.69,36.72,36.67,36.7,6200.0,24.2508,24.2706,24.2376,24.2574,6200.0
2008-07-31 11:45:00,36.71,36.74,36.7,36.73,6800.0,24.264,24.2838,24.2574,24.2772,6800.0
2008-07-31 11:50:00,36.74,36.75,36.69,36.73,12100.0,24.2838,24.2904,24.2508,24.2772,12100.0
2008-07-31 11:55:00,36.73,36.8,36.72,36.8,11600.0,24.2772,24.3235,24.2706,24.3235,11600.0
2008-07-31 12:00:00,36.8,36.83,36.8,36.82,5600.0,24.3235,24.3433,24.3235,24.3367,5600.0
2008-07-31 12:05:00,36.82,36.83,36.76,36.77,17000.0,24.3367,24.3433,24.297,24.3036,17000.0
2008-07-31 12:10:00,36.79,36.79,36.69,36.69,9600.0,24.3169,24.3169,24.2508,24.2508,9600.0
2008-07-31 12:15:00,36.7,36.71,36.64,36.64,102800.0,24.2574,24.264,24.2177,24.2177,102800.0
2008-07-31 12:20:00,36.64,36.68,36.61,36.65,13200.0,24.2177,24.2442,24.1979,24.2243,13200.0
2008-07-31 12:25:00,36.65,36.68,36.6,36.61,16000.0,24.2243,24.2442,24.1913,24.1979,16000.0
2008-07-31 12:30:00,36.61,36.62,36.6,36.62,6000.0,24.1979,24.2045,24.1913,24.2045,6000.0
2008-07-31 12:35:00,36.61,36.62,36.61,36.62,4600.0,24.1979,24.2045,24.1979,24.2045,4600.0
2008-07-31 12:40:00,36.62,36.65,36.61,36.65,13900.0,24.2045,24.2243,24.1979,24.2243,13900.0
2008-07-31 12:45:00,36.65,36.66,36.65,36.65,6100.0,24.2243,24.2309,24.2243,24.2243,6100.0
2008-07-31 12:50:00,36.65,36.66,36.6,36.61,10400.0,24.2243,24.2309,24.1913,24.1979,10400.0
2008-07-31 12:55:00,36.61,36.62,36.53,36.54,7800.0,24.1979,24.2045,24.145,24.1516,7800.0
2008-07-31 13:00:00,36.54,36.56,36.5,36.54,11300.0,24.1516,24.1648,24.1252,24.1516,11300.0
2008-07-31 13:05:00,36.53,36.58,36.52,36.58,6000.0,24.145,24.1781,24.1384,24.1781,6000.0
2008-07-31 13:10:00,36.57,36.63,36.57,36.62,3800.0,24.1715,24.2111,24.1715,24.2045,3800.0
2008-07-31 13:15:00,36.63,36.66,36.63,36.65,6700.0,24.2111,24.2309,24.2111,24.2243,6700.0
2008-07-31 13:20:00,36.64,36.65,36.58,36.58,11600.0,24.2177,24.2243,24.1781,24.1781,11600.0
2008-07-31 13:25:00,36.59,36.61,36.57,36.61,4400.0,24.1847,24.1979,24.1715,24.1979,4400.0
2008-07-31 13:30:00,36.61,36.63,36.6,36.62,13300.0,24.1979,24.2111,24.1913,24.2045,13300.0
2008-07-31 13:35:00,36.62,36.62,36.58,36.61,9700.0,24.2045,24.2045,24.1781,24.1979,9700.0
2008-07-31 13:40:00,36.61,36.65,36.61,36.65,7900.0,24.1979,24.2243,24.1979,24.2243,7900.0
2008-07-31 13:45:00,36.65,36.66,36.64,36.65,9700.0,24.2243,24.2309,24.2177,24.2243,9700.0
2008-07-31 13:50:00,36.63,36.65,36.59,36.6,14700.0,24.2111,24.2243,24.1847,24.1913,14700.0
2008-07-31 13:55:00,36.6,36.61,36.53,36.53,8400.0,24.1913,24.1979,24.145,24.145,8400.0
2008-07-31 14:00:00,36.53,36.56,36.51,36.52,12400.0,24.145,24.1648,24.1318,24.1384,12400.0
2008-07-31 14:05:00,36.53,36.6,36.53,36.59,13000.0,24.145,24.1913,24.145,24.1847,13000.0
2008-07-31 14:10:00,36.58,36.61,36.57,36.61,9000.0,24.1781,24.1979,24.1715,24.1979,9000.0
2008-07-31 14:15:00,36.62,36.68,36.62,36.67,11400.0,24.2045,24.2442,24.2045,24.2376,11400.0
2008-07-31 14:20:00,36.68,36.7,36.64,36.64,13600.0,24.2442,24.2574,24.2177,24.2177,13600.0
2008-07-31 14:25:00,36.64,36.66,36.59,36.59,6100.0,24.2177,24.2309,24.1847,24.1847,6100.0
2008-07-31 14:30:00,36.58,36.73,36.58,36.73,13700.0,24.1781,24.2772,24.1781,24.2772,13700.0
2008-07-31 14:35:00,36.73,36.76,36.72,36.73,21000.0,24.2772,24.297,24.2706,24.2772,21000.0
2008-07-31 14:40:00,36.73,36.84,36.72,36.83,14800.0,24.2772,24.3499,24.2706,24.3433,14800.0
2008-07-31 14:45:00,36.82,36.83,36.7,36.74,9900.0,24.3367,24.3433,24.2574,24.2838,9900.0
2008-07-31 14:50:00,36.74,36.75,36.63,36.66,6300.0,24.2838,24.2904,24.2111,24.2309,6300.0
2008-07-31 14:55:00,36.65,36.68,36.65,36.67,6500.0,24.2243,24.2442,24.2243,24.2376,6500.0
2008-07-31 15:00:00,36.67,36.76,36.67,36.73,18400.0,24.2376,24.297,24.2376,24.2772,18400.0
2008-07-31 15:05:00,36.73,36.78,36.71,36.76,19600.0,24.2772,24.3103,24.264,24.297,19600.0
2008-07-31 15:10:00,36.75,36.84,36.75,36.83,17000.0,24.2904,24.3499,24.2904,24.3433,17000.0
2008-07-31 15:15:00,36.84,36.85,36.78,36.81,15900.0,24.3499,24.3565,24.3103,24.3301,15900.0
2008-07-31 15:20:00,36.81,36.81,36.76,36.77,11100.0,24.3301,24.3301,24.297,24.3036,11100.0
2008-07-31 15:25:00,36.77,36.87,36.77,36.83,24800.0,24.3036,24.3697,24.3036,24.3433,24800.0
2008-07-31 15:30:00,36.82,36.83,36.74,36.74,17600.0,24.3367,24.3433,24.2838,24.2838,17600.0
2008-07-31 15:35:00,36.74,36.76,36.7,36.7,33700.0,24.2838,24.297,24.2574,24.2574,33700.0
2008-07-31 15:40:00,36.72,36.76,36.65,36.67,48000.0,24.2706,24.297,24.2243,24.2376,48000.0
2008-07-31 15:45:00,36.67,36.68,36.62,36.65,44000.0,24.2376,24.2442,24.2045,24.2243,44000.0
2008-07-31 15:50:00,36.65,36.71,36.64,36.7,66200.0,24.2243,24.264,24.2177,24.2574,66200.0
2008-07-31 15:55:00,36.7,36.76,36.66,36.76,117700.0,24.2574,24.297,24.2309,24.297,117700.0
2008-08-01 09:30:00,36.96,36.96,36.6,36.66,27700.0,24.4292,24.4292,24.1913,24.2309,27700.0
2008-08-01 09:35:00,36.64,36.64,36.54,36.55,9900.0,24.2177,24.2177,24.1516,24.1582,9900.0
2008-08-01 09:40:00,36.52,36.52,36.35,36.37,22000.0,24.1384,24.1384,24.026,24.0393,22000.0
2008-08-01 09:45:00,36.37,36.37,36.13,36.14,28000.0,24.0393,24.0393,23.8806,23.8872,28000.0
2008-08-01 09:50:00,36.14,36.18,36.1,36.14,21500.0,23.8872,23.9137,23.8608,23.8872,21500.0
2008-08-01 09:55:00,36.13,36.17,36.09,36.12,15200.0,23.8806,23.9071,23.8542,23.874,15200.0
2008-08-01 10:00:00,36.1,36.32,36.1,36.2,20400.0,23.8608,24.0062,23.8608,23.9269,20400.0
2008-08-01 10:05:00,36.2,36.2,35.9,35.92,19800.0,23.9269,23.9269,23.7286,23.7418,19800.0
2008-08-01 10:10:00,35.93,36.02,35.93,35.99,15900.0,23.7484,23.8079,23.7484,23.7881,15900.0
2008-08-01 10:15:00,35.99,36.1,35.96,36.04,23000.0,23.7881,23.8608,23.7683,23.8211,23000.0
2008-08-01 10:20:00,36.04,36.1,36.01,36.05,7500.0,23.8211,23.8608,23.8013,23.8278,7500.0
2008-08-01 10:25:00,36.02,36.14,36.02,36.05,6400.0,23.8079,23.8872,23.8079,23.8278,6400.0
2008-08-01 10:30:00,36.07,36.2,36.07,36.2,14900.0,23.841,23.9269,23.841,23.9269,14900.0
2008-08-01 10:35:00,36.2,36.29,36.19,36.28,6800.0,23.9269,23.9864,23.9203,23.9798,6800.0
2008-08-01 10:40:00,36.28,36.29,36.21,36.27,7900.0,23.9798,23.9864,23.9335,23.9732,7900.0
2008-08-01 10:45:00,36.26,36.3,36.24,36.28,4600.0,23.9666,23.993,23.9533,23.9798,4600.0
2008-08-01 10:50:00,36.31,36.32,36.26,36.32,4100.0,23.9996,24.0062,23.9666,24.0062,4100.0
2008-08-01 10:55:00,36.31,36.34,36.27,36.32,3700.0,23.9996,24.0194,23.9732,24.0062,3700.0
2008-08-01 11:00:00,36.33,36.41,36.32,36.38,20200.0,24.0128,24.0657,24.0062,24.0459,20200.0
2008-08-01 11:05:00,36.41,36.41,36.37,36.39,2300.0,24.0657,24.0657,24.0393,24.0525,2300.0
2008-08-01 11:10:00,36.37,36.37,36.33,36.34,6300.0,24.0393,24.0393,24.0128,24.0194,6300.0
2008-08-01 11:15:00,36.31,36.37,36.31,36.37,3500.0,23.9996,24.0393,23.9996,24.0393,3500.0
2008-08-01 11:20:00,36.39,36.4,36.36,36.36,2700.0,24.0525,24.0591,24.0327,24.0327,2700.0
2008-08-01 11:25:00,36.38,36.4,36.36,36.39,5100.0,24.0459,24.0591,24.0327,24.0525,5100.0
2008-08-01 11:30:00,36.41,36.48,36.41,36.48,10600.0,24.0657,24.112,24.0657,24.112,10600.0
2008-08-01 11:35:00,36.46,36.48,36.45,36.46,20100.0,24.0987,24.112,24.0921,24.0987,20100.0
2008-08-01 11:40:00,36.46,36.46,36.42,36.45,3000.0,24.0987,24.0987,24.0723,24.0921,3000.0
2008-08-01 11:45:00,36.44,36.44,36.33,36.35,3600.0,24.0855,24.0855,24.0128,24.026,3600.0
2008-08-01 11:50:00,36.35,36.37,36.3,36.33,6300.0,24.026,24.0393,23.993,24.0128,6300.0
2008-08-01 11:55:00,36.33,36.35,36.33,36.35,4100.0,24.0128,24.026,24.0128,24.026,4100.0
2008-08-01 12:00:00,36.33,36.34,36.32,36.33,3600.0,24.0128,24.0194,24.0062,24.0128,3600.0
2008-08-01 12:05:00,36.33,36.39,36.33,36.35,6700.0,24.0128,24.0525,24.0128,24.026,6700.0
2008-08-01 12:10:00,36.35,36.39,36.33,36.39,4700.0,24.026,24.0525,24.0128,24.0525,4700.0
2008-08-01 12:15:00,36.39,36.39,36.34,36.36,2000.0,24.0525,24.0525,24.0194,24.0327,2000.0
2008-08-01 12:20:00,36.36,36.36,36.32,36.34,4500.0,24.0327,24.0327,24.0062,24.0194,4500.0
2008-08-01 12:25:00,36.32,36.35,36.3,36.3,4600.0,24.0062,24.026,23.993,23.993,4600.0
2008-08-01 12:30:00,36.3,36.34,36.27,36.33,4600.0,23.993,24.0194,23.9732,24.0128,4600.0
2008-08-01 12:35:00,36.34,36.38,36.33,36.34,4100.0,24.0194,24.0459,24.0128,24.0194,4100.0
2008-08-01 12:40:00,36.36,36.36,36.33,36.35,2800.0,24.0327,24.0327,24.0128,24.026,2800.0
2008-08-01 12:45:00,36.33,36.35,36.29,36.32,13500.0,24.0128,24.026,23.9864,24.0062,13500.0
2008-08-01 12:50:00,36.32,36.32,36.16,36.19,12400.0,24.0062,24.0062,23.9005,23.9203,12400.0
2008-08-01 12:55:00,36.22,36.24,36.17,36.17,3000.0,23.9401,23.9533,23.9071,23.9071,3000.0
2008-08-01 13:00:00,36.18,36.24,36.18,36.24,2300.0,23.9137,23.9533,23.9137,23.9533,2300.0
2008-08-01 13:05:00,36.25,36.27,36.25,36.26,1200.0,23.9599,23.9732,23.9599,23.9666,1200.0
2008-08-01 13:10:00,36.26,36.32,36.26,36.32,2400.0,23.9666,24.0062,23.9666,24.0062,2400.0
2008-08-01 13:15:00,36.31,36.33,36.24,36.33,7800.0,23.9996,24.0128,23.9533,24.0128,7800.0
2008-08-01 13:20:00,36.32,36.39,36.32,36.39,3900.0,24.0062,24.0525,24.0062,24.0525,3900.0
2008-08-01 13:25:00,36.38,36.4,36.38,36.39,3100.0,24.0459,24.0591,24.0459,24.0525,3100.0
2008-08-01 13:30:00,36.39,36.41,36.37,36.39,5500.0,24.0525,24.0657,24.0393,24.0525,5500.0
2008-08-01 13:35:00,36.37,36.42,36.37,36.4,2300.0,24.0393,24.0723,24.0393,24.0591,2300.0
2008-08-01 13:40:00,36.4,36.45,36.4,36.44,3000.0,24.0591,24.0921,24.0591,24.0855,3000.0
2008-08-01 13:45:00,36.44,36.47,36.41,36.47,4800.0,24.0855,24.1054,24.0657,24.1054,4800.0
2008-08-01 13:50:00,36.48,36.5,36.45,36.47,3300.0,24.112,24.1252,24.0921,24.1054,3300.0
2008-08-01 13:55:00,36.46,36.5,36.43,36.47,9100.0,24.0987,24.1252,24.0789,24.1054,9100.0
2008-08-01 14:00:00,36.47,36.49,36.36,36.4,17100.0,24.1054,24.1186,24.0327,24.0591,17100.0
2008-08-01 14:05:00,36.4,36.45,36.39,36.41,3300.0,24.0591,24.0921,24.0525,24.0657,3300.0
2008-08-01 14:10:00,36.42,36.44,36.41,36.43,1800.0,24.0723,24.0855,24.0657,24.0789,1800.0
2008-08-01 14:15:00,36.41,36.51,36.41,36.51,5100.0,24.0657,24.1318,24.0657,24.1318,5100.0
2008-08-01 14:20:00,36.49,36.55,36.48,36.48,7300.0,24.1186,24.1582,24.112,24.112,7300.0
2008-08-01 14:25:00,36.52,36.58,36.51,36.58,7500.0,24.1384,24.1781,24.1318,24.1781,7500.0
2008-08-01 14:30:00,36.59,36.59,36.53,36.54,4700.0,24.1847,24.1847,24.145,24.1516,4700.0
2008-08-01 14:35:00,36.55,36.57,36.54,36.57,2300.0,24.1582,24.1715,24.1516,24.1715,2300.0
2008-08-01 14:40:00,36.58,36.61,36.53,36.61,9000.0,24.1781,24.1979,24.145,24.1979,9000.0
2008-08-01 14:45:00,36.61,36.64,36.58,36.64,4400.0,24.1979,24.2177,24.1781,24.2177,4400.0
2008-08-01 14:50:00,36.64,36.65,36.63,36.64,4300.0,24.2177,24.2243,24.2111,24.2177,4300.0
2008-08-01 14:55:00,36.64,36.66,36.61,36.64,4100.0,24.2177,24.2309,24.1979,24.2177,4100.0
2008-08-01 15:00:00,36.64,36.67,36.53,36.55,11400.0,24.2177,24.2376,24.145,24.1582,11400.0
2008-08-01 15:05:00,36.56,36.56,36.51,36.54,5700.0,24.1648,24.1648,24.1318,24.1516,5700.0
2008-08-01 15:10:00,36.54,36.6,36.54,36.59,5300.0,24.1516,24.1913,24.1516,24.1847,5300.0
2008-08-01 15:15:00,36.59,36.6,36.56,36.6,6900.0,24.1847,24.1913,24.1648,24.1913,6900.0
2008-08-01 15:20:00,36.61,36.61,36.57,36.59,8300.0,24.1979,24.1979,24.1715,24.1847,8300.0
2008-08-01 15:25:00,36.59,36.64,36.58,36.64,12100.0,24.1847,24.2177,24.1781,24.2177,12100.0
2008-08-01 15:30:00,36.63,36.65,36.6,36.64,11400.0,24.2111,24.2243,24.1913,24.2177,11400.0
2008-08-01 15:35:00,36.65,36.66,36.63,36.64,8400.0,24.2243,24.2309,24.2111,24.2177,8400.0
2008-08-01 15:40:00,36.64,36.65,36.61,36.63,7500.0,24.2177,24.2243,24.1979,24.2111,7500.0
2008-08-01 15:45:00,36.64,36.64,36.58,36.63,14100.0,24.2177,24.2177,24.1781,24.2111,14100.0
2008-08-01 15:50:00,36.61,36.62,36.57,36.59,15100.0,24.1979,24.2045,24.1715,24.1847,15100.0
2008-08-01 15:55:00,36.6,36.61,36.48,36.49,35500.0,24.1913,24.1979,24.112,24.1186,35500.0
2008-08-04 09:30:00,36.39,36.7,36.38,36.69,15900.0,24.0525,24.2574,24.0459,24.2508,15900.0
2008-08-04 09:35:00,36.67,36.67,36.55,36.58,4400.0,24.2376,24.2376,24.1582,24.1781,4400.0
2008-08-04 09:40:00,36.56,36.65,36.56,36.63,5400.0,24.1648,24.2243,24.1648,24.2111,5400.0
2008-08-04 09:45:00,36.62,36.64,36.56,36.64,6200.0,24.2045,24.2177,24.1648,24.2177,6200.0
2008-08-04 09:50:00,36.66,36.68,36.55,36.65,8300.0,24.2309,24.2442,24.1582,24.2243,8300.0
2008-08-04 09:55:00,36.66,36.7,36.64,36.68,4100.0,24.2309,24.2574,24.2177,24.2442,4100.0
2008-08-04 10:00:00,36.69,36.74,36.59,36.59,13200.0,24.2508,24.2838,24.1847,24.1847,13200.0
2008-08-04 10:05:00,36.6,36.76,36.6,36.67,10900.0,24.1913,24.297,24.1913,24.2376,10900.0
2008-08-04 10:10:00,36.69,36.69,36.58,36.58,4500.0,24.2508,24.2508,24.1781,24.1781,4500.0
2008-08-04 10:15:00,36.57,36.61,36.56,36.56,6200.0,24.1715,24.1979,24.1648,24.1648,6200.0
2008-08-04 10:20:00,36.56,36.64,36.52,36.55,9300.0,24.1648,24.2177,24.1384,24.1582,9300.0
2008-08-04 10:25:00,36.54,36.63,36.54,36.6,3800.0,24.1516,24.2111,24.1516,24.1913,3800.0
2008-08-04 10:30:00,36.59,36.59,36.53,36.53,8500.0,24.1847,24.1847,24.145,24.145,8500.0
2008-08-04 10:35:00,36.54,36.54,36.49,36.49,5300.0,24.1516,24.1516,24.1186,24.1186,5300.0
2008-08-04 10:40:00,36.51,36.55,36.5,36.55,6100.0,24.1318,24.1582,24.1252,24.1582,6100.0
2008-08-04 10:45:00,36.55,36.55,36.45,36.46,6300.0,24.1582,24.1582,24.0921,24.0987,6300.0
2008-08-04 10:50:00,36.45,36.59,36.44,36.59,6600.0,24.0921,24.1847,24.0855,24.1847,6600.0
2008-08-04 10:55:00,36.59,36.6,36.57,36.57,3100.0,24.1847,24.1913,24.1715,24.1715,3100.0
2008-08-04 11:00:00,36.57,36.57,36.53,36.53,3500.0,24.1715,24.1715,24.145,24.145,3500.0
2008-08-04 11:05:00,36.54,36.59,36.54,36.57,4200.0,24.1516,24.1847,24.1516,24.1715,4200.0
2008-08-04 11:10:00,36.59,36.6,36.56,36.57,5000.0,24.1847,24.1913,24.1648,24.1715,5000.0
2008-08-04 11:15:00,36.58,36.62,36.57,36.62,9000.0,24.1781,24.2045,24.1715,24.2045,9000.0
2008-08-04 11:20:00,36.62,36.63,36.6,36.61,8000.0,24.2045,24.2111,24.1913,24.1979,8000.0
2008-08-04 11:25:00,36.61,36.7,36.61,36.66,11800.0,24.1979,24.2574,24.1979,24.2309,11800.0
2008-08-04 11:30:00,36.65,36.75,36.59,36.75,8600.0,24.2243,24.2904,24.1847,24.2904,8600.0
2008-08-04 11:35:00,36.79,36.83,36.72,36.83,8100.0,24.3169,24.3433,24.2706,24.3433,8100.0
2008-08-04 11:40:00,36.85,36.91,36.83,36.83,7600.0,24.3565,24.3962,24.3433,24.3433,7600.0
2008-08-04 11:45:00,36.84,36.9,36.84,36.84,4300.0,24.3499,24.3896,24.3499,24.3499,4300.0
2008-08-04 11:50:00,36.86,36.86,36.78,36.84,10100.0,24.3631,24.3631,24.3103,24.3499,10100.0
2008-08-04 11:55:00,36.85,36.92,36.84,36.91,9700.0,24.3565,24.4028,24.3499,24.3962,9700.0
2008-08-04 12:00:00,36.92,36.92,36.83,36.83,10500.0,24.4028,24.4028,24.3433,24.3433,10500.0
2008-08-04 12:05:00,36.81,36.85,36.76,36.85,12200.0,24.3301,24.3565,24.297,24.3565,12200.0
2008-08-04 12:10:00,36.86,36.92,36.83,36.86,6700.0,24.3631,24.4028,24.3433,24.3631,6700.0
2008-08-04 12:15:00,36.85,36.85,36.77,36.77,5300.0,24.3565,24.3565,24.3036,24.3036,5300.0
2008-08-04 12:20:00,36.77,36.77,36.74,36.76,9200.0,24.3036,24.3036,24.2838,24.297,9200.0
2008-08-04 12:25:00,36.76,36.78,36.73,36.78,5100.0,24.297,24.3103,24.2772,24.3103,5100.0
2008-08-04 12:30:00,36.79,36.82,36.79,36.81,3500.0,24.3169,24.3367,24.3169,24.3301,3500.0
2008-08-04 12:35:00,36.8,36.81,36.76,36.8,11600.0,24.3235,24.3301,24.297,24.3235,11600.0
2008-08-04 12:40:00,36.79,36.87,36.76,36.87,6700.0,24.3169,24.3697,24.297,24.3697,6700.0
2008-08-04 12:45:00,36.87,36.87,36.82,36.82,6900.0,24.3697,24.3697,24.3367,24.3367,6900.0
2008-08-04 12:50:00,36.8,36.84,36.79,36.82,7200.0,24.3235,24.3499,24.3169,24.3367,7200.0
2008-08-04 12:55:00,36.82,36.86,36.81,36.86,9400.0,24.3367,24.3631,24.3301,24.3631,9400.0
2008-08-04 13:00:00,36.86,36.87,36.84,36.87,6200.0,24.3631,24.3697,24.3499,24.3697,6200.0
2008-08-04 13:05:00,36.88,36.9,36.85,36.9,5000.0,24.3764,24.3896,24.3565,24.3896,5000.0
2008-08-04 13:10:00,36.9,36.96,36.9,36.94,3900.0,24.3896,24.4292,24.3896,24.416,3900.0
2008-08-04 13:15:00,36.95,36.97,36.94,36.96,4500.0,24.4226,24.4358,24.416,24.4292,4500.0
2008-08-04 13:20:00,36.95,36.97,36.95,36.96,5600.0,24.4226,24.4358,24.4226,24.4292,5600.0
2008-08-04 13:25:00,36.96,36.98,36.94,36.96,5800.0,24.4292,24.4425,24.416,24.4292,5800.0
2008-08-04 13:30:00,36.95,36.98,36.93,36.95,4300.0,24.4226,24.4425,24.4094,24.4226,4300.0
2008-08-04 13:35:00,36.95,36.96,36.92,36.95,5400.0,24.4226,24.4292,24.4028,24.4226,5400.0
2008-08-04 13:40:00,36.95,37.0,36.95,37.0,5100.0,24.4226,24.4557,24.4226,24.4557,5100.0
2008-08-04 13:45:00,36.99,37.0,36.99,36.99,10700.0,24.4491,24.4557,24.4491,24.4491,10700.0
2008-08-04 13:50:00,37.0,37.0,36.99,37.0,4100.0,24.4557,24.4557,24.4491,24.4557,4100.0
2008-08-04 13:55:00,37.0,37.0,36.98,36.99,7500.0,24.4557,24.4557,24.4425,24.4491,7500.0
2008-08-04 14:00:00,36.99,37.01,36.97,37.01,8300.0,24.4491,24.4623,24.4358,24.4623,8300.0
2008-08-04 14:05:00,37.0,37.01,36.96,36.97,8500.0,24.4557,24.4623,24.4292,24.4358,8500.0
2008-08-04 14:10:00,36.97,37.01,36.96,37.0,11000.0,24.4358,24.4623,24.4292,24.4557,11000.0
2008-08-04 14:15:00,37.01,37.04,37.0,37.01,9200.0,24.4623,24.4821,24.4557,24.4623,9200.0
2008-08-04 14:20:00,37.02,37.05,36.99,37.04,18400.0,24.4689,24.4887,24.4491,24.4821,18400.0
2008-08-04 14:25:00,37.04,37.04,37.0,37.02,32400.0,24.4821,24.4821,24.4557,24.4689,32400.0
2008-08-04 14:30:00,37.02,37.03,36.98,36.98,10700.0,24.4689,24.4755,24.4425,24.4425,10700.0
2008-08-04 14:35:00,36.98,37.04,36.98,37.04,5400.0,24.4425,24.4821,24.4425,24.4821,5400.0
2008-08-04 14:40:00,37.02,37.04,37.0,37.01,9800.0,24.4689,24.4821,24.4557,24.4623,9800.0
2008-08-04 14:45:00,37.03,37.04,37.01,37.02,16500.0,24.4755,24.4821,24.4623,24.4689,16500.0
2008-08-04 14:50:00,37.02,37.03,37.01,37.03,6600.0,24.4689,24.4755,24.4623,24.4755,6600.0
2008-08-04 14:55:00,37.03,37.04,37.0,37.02,12100.0,24.4755,24.4821,24.4557,24.4689,12100.0
2008-08-04 15:00:00,37.03,37.04,37.03,37.04,14100.0,24.4755,24.4821,24.4755,24.4821,14100.0
2008-08-04 15:05:00,37.03,37.05,37.02,37.05,25300.0,24.4755,24.4887,24.4689,24.4887,25300.0
2008-08-04 15:10:00,37.04,37.05,37.02,37.04,8900.0,24.4821,24.4887,24.4689,24.4821,8900.0
2008-08-04 15:15:00,37.04,37.05,37.01,37.02,10800.0,24.4821,24.4887,24.4623,24.4689,10800.0
2008-08-04 15:20:00,37.01,37.02,36.98,37.0,10200.0,24.4623,24.4689,24.4425,24.4557,10200.0
2008-08-04 15:25:00,37.0,37.02,36.98,36.99,8800.0,24.4557,24.4689,24.4425,24.4491,8800.0
2008-08-04 15:30:00,36.99,37.03,36.97,37.03,21800.0,24.4491,24.4755,24.4358,24.4755,21800.0
2008-08-04 15:35:00,37.03,37.04,36.98,37.02,18600.0,24.4755,24.4821,24.4425,24.4689,18600.0
2008-08-04 15:40:00,37.02,37.02,36.93,36.93,13500.0,24.4689,24.4689,24.4094,24.4094,13500.0
2008-08-04 15:45:00,36.93,36.99,36.93,36.98,11900.0,24.4094,24.4491,24.4094,24.4425,11900.0
2008-08-04 15:50:00,36.98,36.98,36.93,36.93,13000.0,24.4425,24.4425,24.4094,24.4094,13000.0
2008-08-04 15:55:00,36.93,36.96,36.9,36.9,25200.0,24.4094,24.4292,24.3896,24.3896,25200.0
2008-08-05 09:35:00,37.23,37.25,37.0,37.23,29200.0,24.6077,24.6209,24.4557,24.6077,29200.0
2008-08-05 09:40:00,37.22,37.37,37.2,37.24,14500.0,24.6011,24.7002,24.5879,24.6143,14500.0
2008-08-05 09:45:00,37.24,37.38,37.2,37.21,14100.0,24.6143,24.7068,24.5879,24.5945,14100.0
2008-08-05 09:50:00,37.22,37.23,37.16,37.2,16900.0,24.6011,24.6077,24.5614,24.5879,16900.0
2008-08-05 09:55:00,37.2,37.27,37.17,37.26,27100.0,24.5879,24.6341,24.568,24.6275,27100.0
2008-08-05 10:00:00,37.26,37.29,37.2,37.25,16600.0,24.6275,24.6474,24.5879,24.6209,16600.0
2008-08-05 10:05:00,37.26,37.26,37.23,37.26,9600.0,24.6275,24.6275,24.6077,24.6275,9600.0
2008-08-05 10:10:00,37.27,37.38,37.23,37.38,28100.0,24.6341,24.7068,24.6077,24.7068,28100.0
2008-08-05 10:15:00,37.38,37.38,37.3,37.32,7200.0,24.7068,24.7068,24.654,24.6672,7200.0
2008-08-05 10:20:00,37.32,37.4,37.3,37.39,7200.0,24.6672,24.7201,24.654,24.7134,7200.0
2008-08-05 10:25:00,37.38,37.47,37.36,37.47,23600.0,24.7068,24.7663,24.6936,24.7663,23600.0
2008-08-05 10:30:00,37.47,37.5,37.45,37.5,10400.0,24.7663,24.7862,24.7531,24.7862,10400.0
2008-08-05 10:35:00,37.5,37.5,37.46,37.48,6000.0,24.7862,24.7862,24.7597,24.7729,6000.0
2008-08-05 10:40:00,37.46,37.51,37.4,37.5,15900.0,24.7597,24.7928,24.7201,24.7862,15900.0
2008-08-05 10:45:00,37.46,37.5,37.46,37.46,3800.0,24.7597,24.7862,24.7597,24.7597,3800.0
2008-08-05 10:50:00,37.46,37.48,37.45,37.45,3900.0,24.7597,24.7729,24.7531,24.7531,3900.0
2008-08-05 10:55:00,37.47,37.47,37.43,37.47,8100.0,24.7663,24.7663,24.7399,24.7663,8100.0
2008-08-05 11:00:00,37.49,37.5,37.49,37.5,4900.0,24.7795,24.7862,24.7795,24.7862,4900.0
2008-08-05 11:05:00,37.5,37.5,37.48,37.49,6200.0,24.7862,24.7862,24.7729,24.7795,6200.0
2008-08-05 11:10:00,37.5,37.5,37.49,37.5,2500.0,24.7862,24.7862,24.7795,24.7862,2500.0
2008-08-05 11:15:00,37.5,37.5,37.48,37.49,5100.0,24.7862,24.7862,24.7729,24.7795,5100.0
2008-08-05 11:20:00,37.49,37.5,37.49,37.5,1800.0,24.7795,24.7862,24.7795,24.7862,1800.0
2008-08-05 11:25:00,37.49,37.51,37.49,37.5,2400.0,24.7795,24.7928,24.7795,24.7862,2400.0
2008-08-05 11:30:00,37.49,37.5,37.49,37.49,3200.0,24.7795,24.7862,24.7795,24.7795,3200.0
2008-08-05 11:35:00,37.5,37.51,37.48,37.49,7700.0,24.7862,24.7928,24.7729,24.7795,7700.0
2008-08-05 11:40:00,37.49,37.5,37.46,37.46,2700.0,24.7795,24.7862,24.7597,24.7597,2700.0
2008-08-05 11:45:00,37.47,37.49,37.46,37.48,3200.0,24.7663,24.7795,24.7597,24.7729,3200.0
2008-08-05 11:50:00,37.48,37.48,37.47,37.47,2300.0,24.7729,24.7729,24.7663,24.7663,2300.0
2008-08-05 11:55:00,37.48,37.48,37.46,37.47,2800.0,24.7729,24.7729,24.7597,24.7663,2800.0
2008-08-05 12:00:00,37.47,37.47,37.41,37.41,6900.0,24.7663,24.7663,24.7267,24.7267,6900.0
2008-08-05 12:05:00,37.42,37.43,37.41,37.42,2500.0,24.7333,24.7399,24.7267,24.7333,2500.0
2008-08-05 12:10:00,37.42,37.43,37.41,37.43,2400.0,24.7333,24.7399,24.7267,24.7399,2400.0
2008-08-05 12:15:00,37.43,37.45,37.43,37.44,3300.0,24.7399,24.7531,24.7399,24.7465,3300.0
2008-08-05 12:20:00,37.44,37.45,37.42,37.42,5000.0,24.7465,24.7531,24.7333,24.7333,5000.0
2008-08-05 12:25:00,37.41,37.44,37.41,37.41,7600.0,24.7267,24.7465,24.7267,24.7267,7600.0
2008-08-05 12:30:00,37.41,37.42,37.4,37.41,1300.0,24.7267,24.7333,24.7201,24.7267,1300.0
2008-08-05 12:35:00,37.41,37.41,37.4,37.4,2200.0,24.7267,24.7267,24.7201,24.7201,2200.0
2008-08-05 12:40:00,37.4,37.41,37.37,37.37,9400.0,24.7201,24.7267,24.7002,24.7002,9400.0
2008-08-05 12:45:00,37.37,37.37,37.35,37.37,4000.0,24.7002,24.7002,24.687,24.7002,4000.0
2008-08-05 12:50:00,37.37,37.37,37.36,37.37,1200.0,24.7002,24.7002,24.6936,24.7002,1200.0
2008-08-05 12:55:00,37.37,37.38,37.36,37.36,3000.0,24.7002,24.7068,24.6936,24.6936,3000.0
2008-08-05 13:00:00,37.36,37.41,37.36,37.41,5100.0,24.6936,24.7267,24.6936,24.7267,5100.0
2008-08-05 13:05:00,37.4,37.42,37.38,37.39,1400.0,24.7201,24.7333,24.7068,24.7134,1400.0
2008-08-05 13:10:00,37.39,37.4,37.38,37.39,2000.0,24.7134,24.7201,24.7068,24.7134,2000.0
2008-08-05 13:15:00,37.4,37.4,37.38,37.38,1400.0,24.7201,24.7201,24.7068,24.7068,1400.0
2008-08-05 13:20:00,37.39,37.39,37.37,37.37,12300.0,24.7134,24.7134,24.7002,24.7002,12300.0
2008-08-05 13:25:00,37.37,37.38,37.34,37.35,21100.0,24.7002,24.7068,24.6804,24.687,21100.0
2008-08-05 13:30:00,37.35,37.37,37.35,37.37,4000.0,24.687,24.7002,24.687,24.7002,4000.0
2008-08-05 13:35:00,37.37,37.37,37.34,37.34,5700.0,24.7002,24.7002,24.6804,24.6804,5700.0
2008-08-05 13:40:00,37.36,37.36,37.35,37.35,4400.0,24.6936,24.6936,24.687,24.687,4400.0
2008-08-05 13:45:00,37.35,37.37,37.34,37.36,3200.0,24.687,24.7002,24.6804,24.6936,3200.0
2008-08-05 13:50:00,37.36,37.38,37.35,37.36,4800.0,24.6936,24.7068,24.687,24.6936,4800.0
2008-08-05 13:55:00,37.36,37.36,37.33,37.36,6700.0,24.6936,24.6936,24.6738,24.6936,6700.0
2008-08-05 14:00:00,37.36,37.39,37.35,37.36,8900.0,24.6936,24.7134,24.687,24.6936,8900.0
2008-08-05 14:05:00,37.36,37.39,37.35,37.39,7200.0,24.6936,24.7134,24.687,24.7134,7200.0
2008-08-05 14:10:00,37.38,37.38,37.3,37.33,19400.0,24.7068,24.7068,24.654,24.6738,19400.0
2008-08-05 14:15:00,37.33,37.55,37.3,37.38,18800.0,24.6738,24.8192,24.654,24.7068,18800.0
2008-08-05 14:20:00,37.36,37.36,37.3,37.35,18600.0,24.6936,24.6936,24.654,24.687,18600.0
2008-08-05 14:25:00,37.36,37.41,37.3,37.4,14400.0,24.6936,24.7267,24.654,24.7201,14400.0
2008-08-05 14:30:00,37.4,37.46,37.4,37.45,9800.0,24.7201,24.7597,24.7201,24.7531,9800.0
2008-08-05 14:35:00,37.46,37.48,37.42,37.43,11500.0,24.7597,24.7729,24.7333,24.7399,11500.0
2008-08-05 14:40:00,37.45,37.55,37.44,37.54,15700.0,24.7531,24.8192,24.7465,24.8126,15700.0
2008-08-05 14:45:00,37.54,37.55,37.47,37.47,17200.0,24.8126,24.8192,24.7663,24.7663,17200.0
2008-08-05 14:50:00,37.48,37.5,37.47,37.5,9400.0,24.7729,24.7862,24.7663,24.7862,9400.0
2008-08-05 14:55:00,37.51,37.53,37.49,37.5,14600.0,24.7928,24.806,24.7795,24.7862,14600.0
2008-08-05 15:00:00,37.51,37.53,37.48,37.5,12500.0,24.7928,24.806,24.7729,24.7862,12500.0
2008-08-05 15:05:00,37.5,37.52,37.5,37.5,14500.0,24.7862,24.7994,24.7862,24.7862,14500.0
2008-08-05 15:10:00,37.5,37.5,37.44,37.49,20900.0,24.7862,24.7862,24.7465,24.7795,20900.0
2008-08-05 15:15:00,37.49,37.54,37.48,37.53,24400.0,24.7795,24.8126,24.7729,24.806,24400.0
2008-08-05 15:20:00,37.53,37.55,37.52,37.52,8300.0,24.806,24.8192,24.7994,24.7994,8300.0
2008-08-05 15:25:00,37.52,37.54,37.51,37.54,10500.0,24.7994,24.8126,24.7928,24.8126,10500.0
2008-08-05 15:30:00,37.53,37.54,37.5,37.52,14100.0,24.806,24.8126,24.7862,24.7994,14100.0
2008-08-05 15:35:00,37.51,37.51,37.48,37.5,17100.0,24.7928,24.7928,24.7729,24.7862,17100.0
2008-08-05 15:40:00,37.51,37.54,37.49,37.53,22700.0,24.7928,24.8126,24.7795,24.806,22700.0
2008-08-05 15:45:00,37.54,37.54,37.51,37.52,16900.0,24.8126,24.8126,24.7928,24.7994,16900.0
2008-08-05 15:50:00,37.52,37.53,37.51,37.52,23600.0,24.7994,24.806,24.7928,24.7994,23600.0
2008-08-05 15:55:00,37.52,37.55,37.51,37.53,28700.0,24.7994,24.8192,24.7928,24.806,28700.0
2008-08-06 09:30:00,37.56,37.86,37.22,37.86,18400.0,24.8258,25.0241,24.6011,25.0241,18400.0
2008-08-06 09:35:00,37.84,37.88,37.65,37.8,14700.0,25.0109,25.0373,24.8853,24.9844,14700.0
2008-08-06 09:40:00,37.84,37.88,37.79,37.8,8900.0,25.0109,25.0373,24.9778,24.9844,8900.0
2008-08-06 09:45:00,37.82,37.83,37.57,37.62,12500.0,24.9977,25.0043,24.8324,24.8655,12500.0
2008-08-06 09:50:00,37.59,37.6,37.56,37.56,7400.0,24.8456,24.8522,24.8258,24.8258,7400.0
2008-08-06 09:55:00,37.58,37.61,37.56,37.6,7100.0,24.839,24.8589,24.8258,24.8522,7100.0
2008-08-06 10:00:00,37.61,37.73,37.6,37.72,7800.0,24.8589,24.9382,24.8522,24.9316,7800.0
2008-08-06 10:05:00,37.71,37.71,37.65,37.65,5800.0,24.925,24.925,24.8853,24.8853,5800.0
2008-08-06 10:10:00,37.65,37.65,37.6,37.61,7800.0,24.8853,24.8853,24.8522,24.8589,7800.0
2008-08-06 10:15:00,37.62,37.69,37.6,37.67,18500.0,24.8655,24.9117,24.8522,24.8985,18500.0
2008-08-06 10:20:00,37.68,37.71,37.62,37.67,20700.0,24.9051,24.925,24.8655,24.8985,20700.0
2008-08-06 10:25:00,37.66,37.68,37.65,37.67,3600.0,24.8919,24.9051,24.8853,24.8985,3600.0
2008-08-06 10:30:00,37.68,37.7,37.6,37.65,11200.0,24.9051,24.9183,24.8522,24.8853,11200.0
2008-08-06 10:35:00,37.65,37.77,37.65,37.71,11900.0,24.8853,24.9646,24.8853,24.925,11900.0
2008-08-06 10:40:00,37.7,37.71,37.61,37.61,8400.0,24.9183,24.925,24.8589,24.8589,8400.0
2008-08-06 10:45:00,37.61,37.68,37.6,37.68,5500.0,24.8589,24.9051,24.8522,24.9051,5500.0
2008-08-06 10:50:00,37.66,37.69,37.65,37.67,3200.0,24.8919,24.9117,24.8853,24.8985,3200.0
2008-08-06 10:55:00,37.65,37.68,37.65,37.68,4800.0,24.8853,24.9051,24.8853,24.9051,4800.0
2008-08-06 11:00:00,37.68,37.68,37.59,37.61,9800.0,24.9051,24.9051,24.8456,24.8589,9800.0
2008-08-06 11:05:00,37.62,37.68,37.61,37.65,5700.0,24.8655,24.9051,24.8589,24.8853,5700.0
2008-08-06 11:10:00,37.67,37.72,37.65,37.68,10400.0,24.8985,24.9316,24.8853,24.9051,10400.0
2008-08-06 11:15:00,37.69,37.76,37.69,37.74,6600.0,24.9117,24.958,24.9117,24.9448,6600.0
2008-08-06 11:20:00,37.74,37.76,37.71,37.73,7200.0,24.9448,24.958,24.925,24.9382,7200.0
2008-08-06 11:25:00,37.73,37.8,37.72,37.8,8700.0,24.9382,24.9844,24.9316,24.9844,8700.0
2008-08-06 11:30:00,37.79,37.8,37.76,37.77,4700.0,24.9778,24.9844,24.958,24.9646,4700.0
2008-08-06 11:35:00,37.79,37.8,37.77,37.77,6400.0,24.9778,24.9844,24.9646,24.9646,6400.0
2008-08-06 11:40:00,37.79,37.8,37.76,37.8,4200.0,24.9778,24.9844,24.958,24.9844,4200.0
2008-08-06 11:45:00,37.79,37.79,37.7,37.72,8900.0,24.9778,24.9778,24.9183,24.9316,8900.0
2008-08-06 11:50:00,37.72,37.72,37.62,37.65,9000.0,24.9316,24.9316,24.8655,24.8853,9000.0
2008-08-06 11:55:00,37.65,37.71,37.64,37.69,10200.0,24.8853,24.925,24.8787,24.9117,10200.0
2008-08-06 12:00:00,37.69,37.78,37.68,37.77,14600.0,24.9117,24.9712,24.9051,24.9646,14600.0
2008-08-06 12:05:00,37.77,37.88,37.76,37.78,27300.0,24.9646,25.0373,24.958,24.9712,27300.0
2008-08-06 12:10:00,37.8,37.84,37.78,37.81,10100.0,24.9844,25.0109,24.9712,24.9911,10100.0
2008-08-06 12:15:00,37.82,37.92,37.8,37.91,11000.0,24.9977,25.0638,24.9844,25.0571,11000.0
2008-08-06 12:20:00,37.91,37.96,37.9,37.95,13000.0,25.0571,25.0902,25.0505,25.0836,13000.0
2008-08-06 12:25:00,37.94,37.95,37.91,37.93,17600.0,25.077,25.0836,25.0571,25.0704,17600.0
2008-08-06 12:30:00,37.93,38.07,37.93,38.06,29200.0,25.0704,25.1629,25.0704,25.1563,29200.0
2008-08-06 12:35:00,38.04,38.12,38.04,38.11,15300.0,25.1431,25.196,25.1431,25.1893,15300.0
2008-08-06 12:40:00,38.12,38.19,38.09,38.19,16300.0,25.196,25.2422,25.1761,25.2422,16300.0
2008-08-06 12:45:00,38.18,38.18,38.13,38.13,8800.0,25.2356,25.2356,25.2026,25.2026,8800.0
2008-08-06 12:50:00,38.13,38.13,38.08,38.08,10900.0,25.2026,25.2026,25.1695,25.1695,10900.0
2008-08-06 12:55:00,38.08,38.11,38.06,38.08,8600.0,25.1695,25.1893,25.1563,25.1695,8600.0
2008-08-06 13:00:00,38.07,38.08,38.01,38.06,10900.0,25.1629,25.1695,25.1232,25.1563,10900.0
2008-08-06 13:05:00,38.06,38.08,38.03,38.08,2900.0,25.1563,25.1695,25.1365,25.1695,2900.0
2008-08-06 13:10:00,38.07,38.07,38.05,38.06,4900.0,25.1629,25.1629,25.1497,25.1563,4900.0
2008-08-06 13:15:00,38.05,38.11,38.05,38.1,7400.0,25.1497,25.1893,25.1497,25.1827,7400.0
2008-08-06 13:20:00,38.11,38.12,38.1,38.12,3500.0,25.1893,25.196,25.1827,25.196,3500.0
2008-08-06 13:25:00,38.11,38.26,38.11,38.26,11100.0,25.1893,25.2885,25.1893,25.2885,11100.0
2008-08-06 13:30:00,38.24,38.34,38.24,38.28,32700.0,25.2753,25.3414,25.2753,25.3017,32700.0
2008-08-06 13:35:00,38.31,38.39,38.29,38.39,22400.0,25.3215,25.3744,25.3083,25.3744,22400.0
2008-08-06 13:40:00,38.39,38.56,38.38,38.52,34400.0,25.3744,25.4868,25.3678,25.4603,34400.0
2008-08-06 13:45:00,38.52,38.6,38.52,38.56,33900.0,25.4603,25.5132,25.4603,25.4868,33900.0
2008-08-06 13:50:00,38.56,38.65,38.56,38.64,37300.0,25.4868,25.5463,25.4868,25.5397,37300.0
2008-08-06 13:55:00,38.64,39.03,38.64,39.03,121400.0,25.5397,25.7974,25.5397,25.7974,121400.0
2008-08-06 14:00:00,39.01,39.01,38.86,39.01,68400.0,25.7842,25.7842,25.6851,25.7842,68400.0
2008-08-06 14:05:00,39.0,39.12,38.94,38.97,81800.0,25.7776,25.8569,25.7379,25.7578,81800.0
2008-08-06 14:10:00,38.95,39.01,38.95,38.95,19300.0,25.7446,25.7842,25.7446,25.7446,19300.0
2008-08-06 14:15:00,38.96,38.99,38.9,38.9,45800.0,25.7512,25.771,25.7115,25.7115,45800.0
2008-08-06 14:20:00,38.9,38.92,38.83,38.86,47700.0,25.7115,25.7247,25.6652,25.6851,47700.0
2008-08-06 14:25:00,38.85,38.86,38.77,38.78,39100.0,25.6785,25.6851,25.6256,25.6322,39100.0
2008-08-06 14:30:00,38.78,38.82,38.72,38.8,43000.0,25.6322,25.6586,25.5925,25.6454,43000.0
2008-08-06 14:35:00,38.79,38.83,38.69,38.7,114800.0,25.6388,25.6652,25.5727,25.5793,114800.0
2008-08-06 14:40:00,38.71,38.8,38.69,38.76,43100.0,25.5859,25.6454,25.5727,25.619,43100.0
2008-08-06 14:45:00,38.75,38.85,38.75,38.82,61900.0,25.6124,25.6785,25.6124,25.6586,61900.0
2008-08-06 14:50:00,38.82,38.85,38.81,38.82,31400.0,25.6586,25.6785,25.652,25.6586,31400.0
2008-08-06 14:55:00,38.82,38.87,38.81,38.85,50400.0,25.6586,25.6917,25.652,25.6785,50400.0
2008-08-06 15:00:00,38.86,38.86,38.8,38.81,58400.0,25.6851,25.6851,25.6454,25.652,58400.0
2008-08-06 15:05:00,38.81,38.82,38.79,38.79,59900.0,25.652,25.6586,25.6388,25.6388,59900.0
2008-08-06 15:10:00,38.79,38.84,38.77,38.84,27500.0,25.6388,25.6718,25.6256,25.6718,27500.0
2008-08-06 15:15:00,38.84,38.96,38.83,38.95,33300.0,25.6718,25.7512,25.6652,25.7446,33300.0
2008-08-06 15:20:00,38.95,39.01,38.94,39.0,51700.0,25.7446,25.7842,25.7379,25.7776,51700.0
2008-08-06 15:25:00,39.01,39.03,39.0,39.02,23800.0,25.7842,25.7974,25.7776,25.7908,23800.0
2008-08-06 15:30:00,39.03,39.07,39.0,39.07,62800.0,25.7974,25.8239,25.7776,25.8239,62800.0
2008-08-06 15:35:00,39.07,39.35,39.06,39.35,139700.0,25.8239,26.0089,25.8173,26.0089,139700.0
2008-08-06 15:40:00,39.35,39.73,39.25,39.69,243100.0,26.0089,26.2601,25.9428,26.2337,243100.0
2008-08-06 15:45:00,39.69,40.19,39.66,40.06,496100.0,26.2337,26.5641,26.2138,26.4782,496100.0
2008-08-06 15:50:00,40.06,40.44,39.93,40.41,412200.0,26.4782,26.7294,26.3923,26.7096,412200.0
2008-08-06 15:55:00,40.41,40.63,39.6,40.19,1135100.0,26.7096,26.855,26.1742,26.5641,1135100.0
2008-08-07 09:30:00,39.92,39.92,39.06,39.07,84200.0,26.3857,26.3857,25.8173,25.8239,84200.0
2008-08-07 09:35:00,39.14,39.67,39.1,39.6,72900.0,25.8701,26.2204,25.8437,26.1742,72900.0
2008-08-07 09:40:00,39.6,40.0,39.53,39.98,94900.0,26.1742,26.4386,26.1279,26.4253,94900.0
2008-08-07 09:45:00,39.99,40.0,39.85,39.91,58900.0,26.432,26.4386,26.3394,26.3791,58900.0
2008-08-07 09:50:00,39.9,39.97,39.77,39.84,65700.0,26.3725,26.4187,26.2865,26.3328,65700.0
2008-08-07 09:55:00,39.85,39.86,39.66,39.81,52600.0,26.3394,26.346,26.2138,26.313,52600.0
2008-08-07 10:00:00,39.83,40.16,39.8,39.84,132700.0,26.3262,26.5443,26.3064,26.3328,132700.0
2008-08-07 10:05:00,39.85,39.99,39.85,39.99,40500.0,26.3394,26.432,26.3394,26.432,40500.0
2008-08-07 10:10:00,39.98,40.15,39.93,40.15,54400.0,26.4253,26.5377,26.3923,26.5377,54400.0
2008-08-07 10:15:00,40.15,40.24,40.09,40.16,80100.0,26.5377,26.5972,26.498,26.5443,80100.0
2008-08-07 10:20:00,40.16,40.39,40.16,40.34,74400.0,26.5443,26.6963,26.5443,26.6633,74400.0
2008-08-07 10:25:00,40.33,40.34,40.15,40.15,41300.0,26.6567,26.6633,26.5377,26.5377,41300.0
2008-08-07 10:30:00,40.15,40.16,40.09,40.14,43000.0,26.5377,26.5443,26.498,26.5311,43000.0
2008-08-07 10:35:00,40.13,40.16,40.02,40.14,50500.0,26.5245,26.5443,26.4518,26.5311,50500.0
2008-08-07 10:40:00,40.14,40.2,40.1,40.19,32300.0,26.5311,26.5708,26.5047,26.5641,32300.0
2008-08-07 10:45:00,40.19,40.33,40.19,40.33,26000.0,26.5641,26.6567,26.5641,26.6567,26000.0
2008-08-07 10:50:00,40.32,40.48,40.32,40.45,43500.0,26.6501,26.7558,26.6501,26.736,43500.0
2008-08-07 10:55:00,40.45,40.6,40.45,40.54,66100.0,26.736,26.8351,26.736,26.7955,66100.0
2008-08-07 11:00:00,40.53,40.53,40.27,40.29,54500.0,26.7889,26.7889,26.617,26.6302,54500.0
2008-08-07 11:05:00,40.28,40.4,40.17,40.2,43500.0,26.6236,26.7029,26.5509,26.5708,43500.0
2008-08-07 11:10:00,40.19,40.27,40.18,40.26,23800.0,26.5641,26.617,26.5575,26.6104,23800.0
2008-08-07 11:15:00,40.27,40.37,40.25,40.25,41000.0,26.617,26.6831,26.6038,26.6038,41000.0
2008-08-07 11:20:00,40.24,40.3,40.18,40.19,35500.0,26.5972,26.6369,26.5575,26.5641,35500.0
2008-08-07 11:25:00,40.21,40.55,40.2,40.55,29700.0,26.5774,26.8021,26.5708,26.8021,29700.0
2008-08-07 11:30:00,40.55,40.75,40.54,40.75,73800.0,26.8021,26.9343,26.7955,26.9343,73800.0
2008-08-07 11:35:00,40.75,40.9,40.66,40.9,81900.0,26.9343,27.0334,26.8748,27.0334,81900.0
2008-08-07 11:40:00,40.89,40.97,40.82,40.95,84100.0,27.0268,27.0797,26.9806,27.0665,84100.0
2008-08-07 11:45:00,40.94,40.97,40.86,40.97,71400.0,27.0599,27.0797,27.007,27.0797,71400.0
2008-08-07 11:50:00,40.96,41.3,40.95,41.26,137900.0,27.0731,27.2978,27.0665,27.2714,137900.0
2008-08-07 11:55:00,41.29,41.33,41.07,41.1,150000.0,27.2912,27.3176,27.1458,27.1656,150000.0
2008-08-07 12:00:00,41.1,41.11,41.03,41.09,46800.0,27.1656,27.1722,27.1194,27.159,46800.0
2008-08-07 12:05:00,41.09,41.09,41.02,41.04,103800.0,27.159,27.159,27.1127,27.126,103800.0
2008-08-07 12:10:00,41.04,41.18,41.03,41.15,46300.0,27.126,27.2185,27.1194,27.1987,46300.0
2008-08-07 12:15:00,41.14,41.17,41.05,41.06,31300.0,27.1921,27.2119,27.1326,27.1392,31300.0
2008-08-07 12:20:00,41.06,41.14,41.01,41.02,87700.0,27.1392,27.1921,27.1061,27.1127,87700.0
2008-08-07 12:25:00,41.01,41.02,40.87,40.88,68400.0,27.1061,27.1127,27.0136,27.0202,68400.0
2008-08-07 12:30:00,40.88,40.88,40.78,40.87,55100.0,27.0202,27.0202,26.9541,27.0136,55100.0
2008-08-07 12:35:00,40.87,40.91,40.75,40.75,43400.0,27.0136,27.04,26.9343,26.9343,43400.0
2008-08-07 12:40:00,40.75,40.79,40.73,40.74,58900.0,26.9343,26.9607,26.9211,26.9277,58900.0
2008-08-07 12:45:00,40.74,40.98,40.73,40.92,55200.0,26.9277,27.0863,26.9211,27.0466,55200.0
2008-08-07 12:50:00,40.94,40.94,40.72,40.72,47800.0,27.0599,27.0599,26.9145,26.9145,47800.0
2008-08-07 12:55:00,40.73,40.79,40.72,40.74,28200.0,26.9211,26.9607,26.9145,26.9277,28200.0
2008-08-07 13:00:00,40.73,40.74,40.61,40.61,45200.0,26.9211,26.9277,26.8418,26.8418,45200.0
2008-08-07 13:05:00,40.6,40.61,40.42,40.42,58000.0,26.8351,26.8418,26.7162,26.7162,58000.0
2008-08-07 13:10:00,40.42,40.58,40.42,40.48,65100.0,26.7162,26.8219,26.7162,26.7558,65100.0
2008-08-07 13:15:00,40.5,40.54,40.42,40.43,36800.0,26.769,26.7955,26.7162,26.7228,36800.0
2008-08-07 13:20:00,40.43,40.43,40.33,40.35,27300.0,26.7228,26.7228,26.6567,26.6699,27300.0
2008-08-07 13:25:00,40.33,40.35,40.16,40.31,86700.0,26.6567,26.6699,26.5443,26.6435,86700.0
2008-08-07 13:30:00,40.33,40.34,40.22,40.24,34400.0,26.6567,26.6633,26.584,26.5972,34400.0
2008-08-07 13:35:00,40.23,40.26,40.17,40.19,22500.0,26.5906,26.6104,26.5509,26.5641,22500.0
2008-08-07 13:40:00,40.18,40.31,40.18,40.23,28000.0,26.5575,26.6435,26.5575,26.5906,28000.0
2008-08-07 13:45:00,40.28,40.28,40.22,40.25,24100.0,26.6236,26.6236,26.584,26.6038,24100.0
2008-08-07 13:50:00,40.23,40.31,40.23,40.29,18900.0,26.5906,26.6435,26.5906,26.6302,18900.0
2008-08-07 13:55:00,40.29,40.32,40.27,40.3,12800.0,26.6302,26.6501,26.617,26.6369,12800.0
2008-08-07 14:00:00,40.29,40.29,40.22,40.24,16900.0,26.6302,26.6302,26.584,26.5972,16900.0
2008-08-07 14:05:00,40.22,40.3,40.22,40.23,18700.0,26.584,26.6369,26.584,26.5906,18700.0
2008-08-07 14:10:00,40.21,40.26,40.19,40.26,19100.0,26.5774,26.6104,26.5641,26.6104,19100.0
2008-08-07 14:15:00,40.25,40.37,40.25,40.33,33600.0,26.6038,26.6831,26.6038,26.6567,33600.0
2008-08-07 14:20:00,40.33,40.37,40.24,40.25,23000.0,26.6567,26.6831,26.5972,26.6038,23000.0
2008-08-07 14:25:00,40.26,40.27,40.23,40.26,16800.0,26.6104,26.617,26.5906,26.6104,16800.0
2008-08-07 14:30:00,40.25,40.3,40.25,40.3,9600.0,26.6038,26.6369,26.6038,26.6369,9600.0
2008-08-07 14:35:00,40.3,40.31,40.26,40.27,17900.0,26.6369,26.6435,26.6104,26.617,17900.0
2008-08-07 14:40:00,40.27,40.32,40.27,40.3,18400.0,26.617,26.6501,26.617,26.6369,18400.0
2008-08-07 14:45:00,40.3,40.35,40.28,40.34,19500.0,26.6369,26.6699,26.6236,26.6633,19500.0
2008-08-07 14:50:00,40.34,40.41,40.33,40.4,23500.0,26.6633,26.7096,26.6567,26.7029,23500.0
2008-08-07 14:55:00,40.41,40.44,40.41,40.42,16000.0,26.7096,26.7294,26.7096,26.7162,16000.0
2008-08-07 15:00:00,40.42,40.44,40.4,40.4,37700.0,26.7162,26.7294,26.7029,26.7029,37700.0
2008-08-07 15:05:00,40.41,40.5,40.41,40.48,25900.0,26.7096,26.769,26.7096,26.7558,25900.0
2008-08-07 15:10:00,40.48,40.56,40.48,40.52,36500.0,26.7558,26.8087,26.7558,26.7823,36500.0
2008-08-07 15:15:00,40.51,40.56,40.51,40.56,47400.0,26.7757,26.8087,26.7757,26.8087,47400.0
2008-08-07 15:20:00,40.55,40.62,40.54,40.55,66000.0,26.8021,26.8484,26.7955,26.8021,66000.0
2008-08-07 15:25:00,40.56,40.57,40.53,40.56,37500.0,26.8087,26.8153,26.7889,26.8087,37500.0
2008-08-07 15:30:00,40.55,40.57,40.51,40.51,47500.0,26.8021,26.8153,26.7757,26.7757,47500.0
2008-08-07 15:35:00,40.51,40.54,40.45,40.51,47700.0,26.7757,26.7955,26.736,26.7757,47700.0
2008-08-07 15:40:00,40.51,40.63,40.5,40.55,62200.0,26.7757,26.855,26.769,26.8021,62200.0
2008-08-07 15:45:00,40.55,40.59,40.54,40.57,65400.0,26.8021,26.8285,26.7955,26.8153,65400.0
2008-08-07 15:50:00,40.58,40.59,40.54,40.56,77800.0,26.8219,26.8285,26.7955,26.8087,77800.0
2008-08-07 15:55:00,40.55,40.56,40.48,40.51,94300.0,26.8021,26.8087,26.7558,26.7757,94300.0
2008-08-08 09:30:00,40.3,40.32,39.84,39.84,47900.0,26.6369,26.6501,26.3328,26.3328,47900.0
2008-08-08 09:35:00,39.81,40.15,39.8,40.0,42700.0,26.313,26.5377,26.3064,26.4386,42700.0
2008-08-08 09:40:00,40.0,40.06,39.91,40.02,32400.0,26.4386,26.4782,26.3791,26.4518,32400.0
2008-08-08 09:45:00,40.03,40.05,39.97,40.03,24900.0,26.4584,26.4716,26.4187,26.4584,24900.0
2008-08-08 09:50:00,40.03,40.09,40.02,40.07,38400.0,26.4584,26.498,26.4518,26.4848,38400.0
2008-08-08 09:55:00,40.07,40.11,40.02,40.05,35200.0,26.4848,26.5113,26.4518,26.4716,35200.0
2008-08-08 10:00:00,40.03,40.1,39.74,39.86,86000.0,26.4584,26.5047,26.2667,26.346,86000.0
2008-08-08 10:05:00,39.86,40.09,39.85,40.07,40700.0,26.346,26.498,26.3394,26.4848,40700.0
2008-08-08 10:10:00,40.08,40.1,40.0,40.06,51100.0,26.4914,26.5047,26.4386,26.4782,51100.0
2008-08-08 10:15:00,40.05,40.17,39.98,40.05,27900.0,26.4716,26.5509,26.4253,26.4716,27900.0
2008-08-08 10:20:00,40.05,40.17,39.99,40.15,37300.0,26.4716,26.5509,26.432,26.5377,37300.0
2008-08-08 10:25:00,40.15,40.18,40.11,40.16,26700.0,26.5377,26.5575,26.5113,26.5443,26700.0
2008-08-08 10:30:00,40.18,40.3,40.16,40.3,63800.0,26.5575,26.6369,26.5443,26.6369,63800.0
2008-08-08 10:35:00,40.3,40.3,40.17,40.25,35200.0,26.6369,26.6369,26.5509,26.6038,35200.0
2008-08-08 10:40:00,40.27,40.28,40.19,40.26,20100.0,26.617,26.6236,26.5641,26.6104,20100.0
2008-08-08 10:45:00,40.23,40.25,40.2,40.25,7400.0,26.5906,26.6038,26.5708,26.6038,7400.0
2008-08-08 10:50:00,40.25,40.28,40.17,40.18,17200.0,26.6038,26.6236,26.5509,26.5575,17200.0
2008-08-08 10:55:00,40.2,40.24,40.17,40.2,6600.0,26.5708,26.5972,26.5509,26.5708,6600.0
2008-08-08 11:00:00,40.17,40.25,40.17,40.24,4400.0,26.5509,26.6038,26.5509,26.5972,4400.0
2008-08-08 11:05:00,40.23,40.24,40.12,40.16,13800.0,26.5906,26.5972,26.5179,26.5443,13800.0
2008-08-08 11:10:00,40.16,40.23,40.15,40.23,21900.0,26.5443,26.5906,26.5377,26.5906,21900.0
2008-08-08 11:15:00,40.2,40.23,40.04,40.04,25000.0,26.5708,26.5906,26.465,26.465,25000.0
2008-08-08 11:20:00,40.06,40.11,40.0,40.03,12000.0,26.4782,26.5113,26.4386,26.4584,12000.0
2008-08-08 11:25:00,40.03,40.03,39.96,39.96,13800.0,26.4584,26.4584,26.4121,26.4121,13800.0
2008-08-08 11:30:00,39.96,40.01,39.96,40.0,17900.0,26.4121,26.4452,26.4121,26.4386,17900.0
2008-08-08 11:35:00,40.0,40.01,39.94,39.97,7400.0,26.4386,26.4452,26.3989,26.4187,7400.0
2008-08-08 11:40:00,39.97,40.0,39.96,39.97,6000.0,26.4187,26.4386,26.4121,26.4187,6000.0
2008-08-08 11:45:00,39.96,40.0,39.96,39.98,12200.0,26.4121,26.4386,26.4121,26.4253,12200.0
2008-08-08 11:50:00,39.99,40.0,39.98,39.99,4800.0,26.432,26.4386,26.4253,26.432,4800.0
2008-08-08 11:55:00,39.99,40.02,39.99,40.02,18300.0,26.432,26.4518,26.432,26.4518,18300.0
2008-08-08 12:00:00,40.01,40.04,40.01,40.03,8800.0,26.4452,26.465,26.4452,26.4584,8800.0
2008-08-08 12:05:00,40.01,40.02,39.99,40.0,11400.0,26.4452,26.4518,26.432,26.4386,11400.0
2008-08-08 12:10:00,40.0,40.04,40.0,40.03,11100.0,26.4386,26.465,26.4386,26.4584,11100.0
2008-08-08 12:15:00,40.03,40.1,40.03,40.09,10100.0,26.4584,26.5047,26.4584,26.498,10100.0
2008-08-08 12:20:00,40.08,40.13,40.08,40.1,13800.0,26.4914,26.5245,26.4914,26.5047,13800.0
2008-08-08 12:25:00,40.1,40.11,40.08,40.1,4700.0,26.5047,26.5113,26.4914,26.5047,4700.0
2008-08-08 12:30:00,40.08,40.1,40.06,40.07,6500.0,26.4914,26.5047,26.4782,26.4848,6500.0
2008-08-08 12:35:00,40.05,40.06,40.0,40.03,10200.0,26.4716,26.4782,26.4386,26.4584,10200.0
2008-08-08 12:40:00,40.03,40.03,40.02,40.03,3200.0,26.4584,26.4584,26.4518,26.4584,3200.0
2008-08-08 12:45:00,40.02,40.03,40.0,40.0,11400.0,26.4518,26.4584,26.4386,26.4386,11400.0
2008-08-08 12:50:00,40.01,40.09,39.99,40.05,30600.0,26.4452,26.498,26.432,26.4716,30600.0
2008-08-08 12:55:00,40.04,40.09,40.03,40.08,36100.0,26.465,26.498,26.4584,26.4914,36100.0
2008-08-08 13:00:00,40.08,40.14,40.08,40.14,7300.0,26.4914,26.5311,26.4914,26.5311,7300.0
2008-08-08 13:05:00,40.13,40.16,40.12,40.15,33000.0,26.5245,26.5443,26.5179,26.5377,33000.0
2008-08-08 13:10:00,40.16,40.2,40.09,40.1,99000.0,26.5443,26.5708,26.498,26.5047,99000.0
2008-08-08 13:15:00,40.1,40.1,40.0,40.01,17000.0,26.5047,26.5047,26.4386,26.4452,17000.0
2008-08-08 13:20:00,40.01,40.04,40.0,40.03,9000.0,26.4452,26.465,26.4386,26.4584,9000.0
2008-08-08 13:25:00,40.04,40.06,40.0,40.06,8700.0,26.465,26.4782,26.4386,26.4782,8700.0
2008-08-08 13:30:00,40.05,40.17,40.05,40.15,23800.0,26.4716,26.5509,26.4716,26.5377,23800.0
2008-08-08 13:35:00,40.15,40.17,40.13,40.17,20100.0,26.5377,26.5509,26.5245,26.5509,20100.0
2008-08-08 13:40:00,40.17,40.26,40.17,40.22,42400.0,26.5509,26.6104,26.5509,26.584,42400.0
2008-08-08 13:45:00,40.21,40.25,40.19,40.22,24300.0,26.5774,26.6038,26.5641,26.584,24300.0
2008-08-08 13:50:00,40.22,40.25,40.21,40.24,29900.0,26.584,26.6038,26.5774,26.5972,29900.0
2008-08-08 13:55:00,40.23,40.32,40.22,40.28,16200.0,26.5906,26.6501,26.584,26.6236,16200.0
2008-08-08 14:00:00,40.27,40.29,40.25,40.28,11800.0,26.617,26.6302,26.6038,26.6236,11800.0
2008-08-08 14:05:00,40.28,40.3,40.22,40.27,52100.0,26.6236,26.6369,26.584,26.617,52100.0
2008-08-08 14:10:00,40.28,40.3,40.26,40.3,18600.0,26.6236,26.6369,26.6104,26.6369,18600.0
2008-08-08 14:15:00,40.29,40.33,40.29,40.32,13700.0,26.6302,26.6567,26.6302,26.6501,13700.0
2008-08-08 14:20:00,40.33,40.4,40.33,40.39,37000.0,26.6567,26.7029,26.6567,26.6963,37000.0
2008-08-08 14:25:00,40.38,40.45,40.37,40.44,21900.0,26.6897,26.736,26.6831,26.7294,21900.0
2008-08-08 14:30:00,40.45,40.46,40.39,40.43,32600.0,26.736,26.7426,26.6963,26.7228,32600.0
2008-08-08 14:35:00,40.44,40.48,40.42,40.46,17700.0,26.7294,26.7558,26.7162,26.7426,17700.0
2008-08-08 14:40:00,40.47,40.49,40.42,40.45,22100.0,26.7492,26.7624,26.7162,26.736,22100.0
2008-08-08 14:45:00,40.45,40.48,40.39,40.44,18500.0,26.736,26.7558,26.6963,26.7294,18500.0
2008-08-08 14:50:00,40.44,40.45,40.42,40.43,13100.0,26.7294,26.736,26.7162,26.7228,13100.0
2008-08-08 14:55:00,40.43,40.44,40.42,40.43,12000.0,26.7228,26.7294,26.7162,26.7228,12000.0
2008-08-08 15:00:00,40.43,40.46,40.42,40.45,31400.0,26.7228,26.7426,26.7162,26.736,31400.0
2008-08-08 15:05:00,40.45,40.45,40.39,40.42,23200.0,26.736,26.736,26.6963,26.7162,23200.0
2008-08-08 15:10:00,40.42,40.45,40.36,40.44,19500.0,26.7162,26.736,26.6765,26.7294,19500.0
2008-08-08 15:15:00,40.43,40.44,40.36,40.4,32300.0,26.7228,26.7294,26.6765,26.7029,32300.0
2008-08-08 15:20:00,40.41,40.43,40.38,40.39,22800.0,26.7096,26.7228,26.6897,26.6963,22800.0
2008-08-08 15:25:00,40.4,40.45,40.39,40.39,24700.0,26.7029,26.736,26.6963,26.6963,24700.0
2008-08-08 15:30:00,40.4,40.43,40.39,40.42,45300.0,26.7029,26.7228,26.6963,26.7162,45300.0
2008-08-08 15:35:00,40.42,40.51,40.41,40.51,91500.0,26.7162,26.7757,26.7096,26.7757,91500.0
2008-08-08 15:40:00,40.51,40.54,40.49,40.5,88100.0,26.7757,26.7955,26.7624,26.769,88100.0
2008-08-08 15:45:00,40.5,40.56,40.48,40.55,79800.0,26.769,26.8087,26.7558,26.8021,79800.0
2008-08-08 15:50:00,40.55,40.56,40.5,40.5,41000.0,26.8021,26.8087,26.769,26.769,41000.0
2008-08-08 15:55:00,40.5,40.54,40.44,40.52,91300.0,26.769,26.7955,26.7294,26.7823,91300.0
2008-08-11 09:30:00,40.47,40.47,40.15,40.22,29000.0,26.7492,26.7492,26.5377,26.584,29000.0
2008-08-11 09:35:00,40.21,40.3,40.03,40.28,22200.0,26.5774,26.6369,26.4584,26.6236,22200.0
2008-08-11 09:40:00,40.3,40.4,40.25,40.35,30100.0,26.6369,26.7029,26.6038,26.6699,30100.0
2008-08-11 09:45:00,40.34,40.35,40.08,40.23,188900.0,26.6633,26.6699,26.4914,26.5906,188900.0
2008-08-11 09:50:00,40.24,40.5,40.24,40.43,46200.0,26.5972,26.769,26.5972,26.7228,46200.0
2008-08-11 09:55:00,40.45,40.6,40.45,40.5,53200.0,26.736,26.8351,26.736,26.769,53200.0
2008-08-11 10:00:00,40.51,40.56,40.5,40.53,24600.0,26.7757,26.8087,26.769,26.7889,24600.0
2008-08-11 10:05:00,40.53,40.71,40.53,40.71,44200.0,26.7889,26.9078,26.7889,26.9078,44200.0
2008-08-11 10:10:00,40.7,40.73,40.59,40.62,44400.0,26.9012,26.9211,26.8285,26.8484,44400.0
2008-08-11 10:15:00,40.63,40.75,40.62,40.75,33200.0,26.855,26.9343,26.8484,26.9343,33200.0
2008-08-11 10:20:00,40.76,40.93,40.74,40.9,51400.0,26.9409,27.0533,26.9277,27.0334,51400.0
2008-08-11 10:25:00,40.9,40.99,40.85,40.97,41900.0,27.0334,27.0929,27.0004,27.0797,41900.0
2008-08-11 10:30:00,40.97,41.11,40.95,41.09,55900.0,27.0797,27.1722,27.0665,27.159,55900.0
2008-08-11 10:35:00,41.09,41.19,41.08,41.17,68000.0,27.159,27.2251,27.1524,27.2119,68000.0
2008-08-11 10:40:00,41.16,41.3,41.14,41.25,51200.0,27.2053,27.2978,27.1921,27.2648,51200.0
2008-08-11 10:45:00,41.25,41.38,41.24,41.33,99200.0,27.2648,27.3507,27.2582,27.3176,99200.0
2008-08-11 10:50:00,41.33,41.4,41.31,41.32,41300.0,27.3176,27.3639,27.3044,27.311,41300.0
2008-08-11 10:55:00,41.33,41.41,41.24,41.29,63600.0,27.3176,27.3705,27.2582,27.2912,63600.0
2008-08-11 11:00:00,41.29,41.37,41.29,41.35,16200.0,27.2912,27.3441,27.2912,27.3309,16200.0
2008-08-11 11:05:00,41.37,41.38,41.33,41.33,21900.0,27.3441,27.3507,27.3176,27.3176,21900.0
2008-08-11 11:10:00,41.33,41.38,41.24,41.24,30100.0,27.3176,27.3507,27.2582,27.2582,30100.0
2008-08-11 11:15:00,41.24,41.26,41.13,41.22,31200.0,27.2582,27.2714,27.1855,27.2449,31200.0
2008-08-11 11:20:00,41.21,41.25,41.11,41.23,39700.0,27.2383,27.2648,27.1722,27.2515,39700.0
2008-08-11 11:25:00,41.22,41.34,41.22,41.32,33300.0,27.2449,27.3243,27.2449,27.311,33300.0
2008-08-11 11:30:00,41.31,41.36,41.31,41.33,17500.0,27.3044,27.3375,27.3044,27.3176,17500.0
2008-08-11 11:35:00,41.34,41.46,41.34,41.4,98900.0,27.3243,27.4036,27.3243,27.3639,98900.0
2008-08-11 11:40:00,41.4,41.47,41.37,41.47,41600.0,27.3639,27.4102,27.3441,27.4102,41600.0
2008-08-11 11:45:00,41.47,41.5,41.46,41.47,45800.0,27.4102,27.43,27.4036,27.4102,45800.0
2008-08-11 11:50:00,41.49,41.53,41.45,41.49,26500.0,27.4234,27.4498,27.397,27.4234,26500.0
2008-08-11 11:55:00,41.49,41.5,41.39,41.39,14100.0,27.4234,27.43,27.3573,27.3573,14100.0
2008-08-11 12:00:00,41.39,41.51,41.39,41.5,7500.0,27.3573,27.4366,27.3573,27.43,7500.0
2008-08-11 12:05:00,41.5,41.51,41.46,41.51,64700.0,27.43,27.4366,27.4036,27.4366,64700.0
2008-08-11 12:10:00,41.49,41.5,41.38,41.38,25800.0,27.4234,27.43,27.3507,27.3507,25800.0
2008-08-11 12:15:00,41.4,41.41,41.35,41.36,16600.0,27.3639,27.3705,27.3309,27.3375,16600.0
2008-08-11 12:20:00,41.37,41.39,41.35,41.37,10900.0,27.3441,27.3573,27.3309,27.3441,10900.0
2008-08-11 12:25:00,41.37,41.37,41.27,41.28,39700.0,27.3441,27.3441,27.278,27.2846,39700.0
2008-08-11 12:30:00,41.28,41.31,41.28,41.3,7600.0,27.2846,27.3044,27.2846,27.2978,7600.0
2008-08-11 12:35:00,41.31,41.31,41.25,41.25,17200.0,27.3044,27.3044,27.2648,27.2648,17200.0
2008-08-11 12:40:00,41.26,41.4,41.25,41.4,24100.0,27.2714,27.3639,27.2648,27.3639,24100.0
2008-08-11 12:45:00,41.39,41.4,41.27,41.31,14200.0,27.3573,27.3639,27.278,27.3044,14200.0
2008-08-11 12:50:00,41.33,41.34,41.3,41.3,8800.0,27.3176,27.3243,27.2978,27.2978,8800.0
2008-08-11 12:55:00,41.3,41.33,41.28,41.32,6700.0,27.2978,27.3176,27.2846,27.311,6700.0
2008-08-11 13:00:00,41.32,41.32,41.27,41.3,15600.0,27.311,27.311,27.278,27.2978,15600.0
2008-08-11 13:05:00,41.3,41.34,41.26,41.31,8500.0,27.2978,27.3243,27.2714,27.3044,8500.0
2008-08-11 13:10:00,41.31,41.35,41.31,41.33,3000.0,27.3044,27.3309,27.3044,27.3176,3000.0
2008-08-11 13:15:00,41.33,41.34,41.31,41.32,4900.0,27.3176,27.3243,27.3044,27.311,4900.0
2008-08-11 13:20:00,41.32,41.35,41.28,41.29,13000.0,27.311,27.3309,27.2846,27.2912,13000.0
2008-08-11 13:25:00,41.29,41.33,41.28,41.31,11800.0,27.2912,27.3176,27.2846,27.3044,11800.0
2008-08-11 13:30:00,41.31,41.31,41.28,41.3,13500.0,27.3044,27.3044,27.2846,27.2978,13500.0
2008-08-11 13:35:00,41.3,41.33,41.28,41.31,12200.0,27.2978,27.3176,27.2846,27.3044,12200.0
2008-08-11 13:40:00,41.31,41.32,41.24,41.24,12600.0,27.3044,27.311,27.2582,27.2582,12600.0
2008-08-11 13:45:00,41.25,41.25,41.21,41.22,10400.0,27.2648,27.2648,27.2383,27.2449,10400.0
2008-08-11 13:50:00,41.22,41.3,41.21,41.29,17500.0,27.2449,27.2978,27.2383,27.2912,17500.0
2008-08-11 13:55:00,41.28,41.28,41.24,41.24,14200.0,27.2846,27.2846,27.2582,27.2582,14200.0
2008-08-11 14:00:00,41.24,41.26,41.17,41.17,23000.0,27.2582,27.2714,27.2119,27.2119,23000.0
2008-08-11 14:05:00,41.16,41.19,41.15,41.16,15400.0,27.2053,27.2251,27.1987,27.2053,15400.0
2008-08-11 14:10:00,41.16,41.16,41.12,41.13,20300.0,27.2053,27.2053,27.1788,27.1855,20300.0
2008-08-11 14:15:00,41.13,41.18,41.11,41.16,8900.0,27.1855,27.2185,27.1722,27.2053,8900.0
2008-08-11 14:20:00,41.17,41.18,41.11,41.14,32700.0,27.2119,27.2185,27.1722,27.1921,32700.0
2008-08-11 14:25:00,41.14,41.26,41.13,41.18,90800.0,27.1921,27.2714,27.1855,27.2185,90800.0
2008-08-11 14:30:00,41.18,41.32,41.17,41.23,77900.0,27.2185,27.311,27.2119,27.2515,77900.0
2008-08-11 14:35:00,41.24,41.24,41.15,41.19,13800.0,27.2582,27.2582,27.1987,27.2251,13800.0
2008-08-11 14:40:00,41.19,41.21,41.15,41.19,9800.0,27.2251,27.2383,27.1987,27.2251,9800.0
2008-08-11 14:45:00,41.19,41.21,41.09,41.09,22600.0,27.2251,27.2383,27.159,27.159,22600.0
2008-08-11 14:50:00,41.08,41.15,41.01,41.09,39000.0,27.1524,27.1987,27.1061,27.159,39000.0
2008-08-11 14:55:00,41.09,41.17,40.99,41.08,80600.0,27.159,27.2119,27.0929,27.1524,80600.0
2008-08-11 15:00:00,41.08,41.21,41.06,41.19,12800.0,27.1524,27.2383,27.1392,27.2251,12800.0
2008-08-11 15:05:00,41.21,41.22,41.17,41.17,16200.0,27.2383,27.2449,27.2119,27.2119,16200.0
2008-08-11 15:10:00,41.17,41.2,41.14,41.19,11000.0,27.2119,27.2317,27.1921,27.2251,11000.0
2008-08-11 15:15:00,41.19,41.19,41.14,41.17,35600.0,27.2251,27.2251,27.1921,27.2119,35600.0
2008-08-11 15:20:00,41.17,41.19,41.12,41.16,24600.0,27.2119,27.2251,27.1788,27.2053,24600.0
2008-08-11 15:25:00,41.16,41.19,41.14,41.14,13300.0,27.2053,27.2251,27.1921,27.1921,13300.0
2008-08-11 15:30:00,41.15,41.17,41.08,41.08,50400.0,27.1987,27.2119,27.1524,27.1524,50400.0
2008-08-11 15:35:00,41.08,41.19,41.08,41.15,22900.0,27.1524,27.2251,27.1524,27.1987,22900.0
2008-08-11 15:40:00,41.14,41.25,41.13,41.24,32100.0,27.1921,27.2648,27.1855,27.2582,32100.0
2008-08-11 15:45:00,41.23,41.24,41.17,41.2,28700.0,27.2515,27.2582,27.2119,27.2317,28700.0
2008-08-11 15:50:00,41.21,41.35,41.21,41.3,50300.0,27.2383,27.3309,27.2383,27.2978,50300.0
2008-08-11 15:55:00,41.3,41.36,41.28,41.36,52700.0,27.2978,27.3375,27.2846,27.3375,52700.0
2008-08-12 09:30:00,41.22,41.22,41.0,41.03,32000.0,27.2449,27.2449,27.0995,27.1194,32000.0
2008-08-12 09:35:00,41.02,41.06,40.81,40.85,14300.0,27.1127,27.1392,26.9739,27.0004,14300.0
2008-08-12 09:40:00,40.86,41.06,40.86,40.98,15300.0,27.007,27.1392,27.007,27.0863,15300.0
2008-08-12 09:45:00,40.96,41.0,40.87,40.92,22500.0,27.0731,27.0995,27.0136,27.0466,22500.0
2008-08-12 09:50:00,40.94,41.3,40.9,41.28,65600.0,27.0599,27.2978,27.0334,27.2846,65600.0
2008-08-12 09:55:00,41.29,41.36,41.2,41.36,75900.0,27.2912,27.3375,27.2317,27.3375,75900.0
2008-08-12 10:00:00,41.35,41.38,41.28,41.33,62000.0,27.3309,27.3507,27.2846,27.3176,62000.0
2008-08-12 10:05:00,41.34,41.38,41.25,41.25,43300.0,27.3243,27.3507,27.2648,27.2648,43300.0
2008-08-12 10:10:00,41.27,41.38,41.27,41.36,44800.0,27.278,27.3507,27.278,27.3375,44800.0
2008-08-12 10:15:00,41.36,41.49,41.26,41.26,36300.0,27.3375,27.4234,27.2714,27.2714,36300.0
2008-08-12 10:20:00,41.27,41.27,41.12,41.15,30100.0,27.278,27.278,27.1788,27.1987,30100.0
2008-08-12 10:25:00,41.16,41.16,40.95,40.96,15700.0,27.2053,27.2053,27.0665,27.0731,15700.0
2008-08-12 10:30:00,40.95,41.03,40.9,40.9,17500.0,27.0665,27.1194,27.0334,27.0334,17500.0
2008-08-12 10:35:00,40.93,40.97,40.77,40.82,13300.0,27.0533,27.0797,26.9475,26.9806,13300.0
2008-08-12 10:40:00,40.81,40.81,40.65,40.81,26100.0,26.9739,26.9739,26.8682,26.9739,26100.0
2008-08-12 10:45:00,40.81,40.82,40.75,40.78,11800.0,26.9739,26.9806,26.9343,26.9541,11800.0
2008-08-12 10:50:00,40.78,40.81,40.75,40.77,10400.0,26.9541,26.9739,26.9343,26.9475,10400.0
2008-08-12 10:55:00,40.78,40.87,40.77,40.82,11300.0,26.9541,27.0136,26.9475,26.9806,11300.0
2008-08-12 11:00:00,40.83,40.92,40.83,40.91,15400.0,26.9872,27.0466,26.9872,27.04,15400.0
2008-08-12 11:05:00,40.91,40.99,40.9,40.97,14600.0,27.04,27.0929,27.0334,27.0797,14600.0
2008-08-12 11:10:00,40.98,41.11,40.97,41.1,43100.0,27.0863,27.1722,27.0797,27.1656,43100.0
2008-08-12 11:15:00,41.1,41.21,41.01,41.2,48700.0,27.1656,27.2383,27.1061,27.2317,48700.0
2008-08-12 11:20:00,41.21,41.3,41.2,41.3,28000.0,27.2383,27.2978,27.2317,27.2978,28000.0
2008-08-12 11:25:00,41.3,41.32,41.26,41.29,21300.0,27.2978,27.311,27.2714,27.2912,21300.0
2008-08-12 11:30:00,41.29,41.3,41.12,41.13,11000.0,27.2912,27.2978,27.1788,27.1855,11000.0
2008-08-12 11:35:00,41.13,41.13,41.08,41.09,7300.0,27.1855,27.1855,27.1524,27.159,7300.0
2008-08-12 11:40:00,41.08,41.1,41.05,41.1,8100.0,27.1524,27.1656,27.1326,27.1656,8100.0
2008-08-12 11:45:00,41.1,41.14,41.07,41.08,7600.0,27.1656,27.1921,27.1458,27.1524,7600.0
2008-08-12 11:50:00,41.08,41.09,41.03,41.04,6300.0,27.1524,27.159,27.1194,27.126,6300.0
2008-08-12 11:55:00,41.04,41.05,40.93,40.98,24800.0,27.126,27.1326,27.0533,27.0863,24800.0
2008-08-12 12:00:00,40.98,41.05,40.98,41.04,9900.0,27.0863,27.1326,27.0863,27.126,9900.0
2008-08-12 12:05:00,41.03,41.03,40.95,40.99,18000.0,27.1194,27.1194,27.0665,27.0929,18000.0
2008-08-12 12:10:00,40.97,40.98,40.94,40.97,8900.0,27.0797,27.0863,27.0599,27.0797,8900.0
2008-08-12 12:15:00,40.97,41.02,40.95,41.02,4400.0,27.0797,27.1127,27.0665,27.1127,4400.0
2008-08-12 12:20:00,41.01,41.09,41.01,41.07,8000.0,27.1061,27.159,27.1061,27.1458,8000.0
2008-08-12 12:25:00,41.08,41.12,41.06,41.07,9400.0,27.1524,27.1788,27.1392,27.1458,9400.0
2008-08-12 12:30:00,41.07,41.1,41.03,41.03,7500.0,27.1458,27.1656,27.1194,27.1194,7500.0
2008-08-12 12:35:00,41.04,41.04,40.97,40.99,12000.0,27.126,27.126,27.0797,27.0929,12000.0
2008-08-12 12:40:00,40.98,41.0,40.96,40.96,7500.0,27.0863,27.0995,27.0731,27.0731,7500.0
2008-08-12 12:45:00,40.96,40.97,40.9,40.9,10200.0,27.0731,27.0797,27.0334,27.0334,10200.0
2008-08-12 12:50:00,40.9,40.96,40.87,40.96,12900.0,27.0334,27.0731,27.0136,27.0731,12900.0
2008-08-12 12:55:00,40.95,41.0,40.95,40.99,8700.0,27.0665,27.0995,27.0665,27.0929,8700.0
2008-08-12 13:00:00,40.98,41.0,40.97,40.97,7700.0,27.0863,27.0995,27.0797,27.0797,7700.0
2008-08-12 13:05:00,40.98,41.0,40.97,41.0,13700.0,27.0863,27.0995,27.0797,27.0995,13700.0
2008-08-12 13:10:00,41.0,41.0,40.96,40.98,8000.0,27.0995,27.0995,27.0731,27.0863,8000.0
2008-08-12 13:15:00,40.97,40.99,40.95,40.99,5600.0,27.0797,27.0929,27.0665,27.0929,5600.0
2008-08-12 13:20:00,41.0,41.0,40.99,41.0,5100.0,27.0995,27.0995,27.0929,27.0995,5100.0
2008-08-12 13:25:00,40.99,41.0,40.99,41.0,13000.0,27.0929,27.0995,27.0929,27.0995,13000.0
2008-08-12 13:30:00,41.0,41.0,40.95,40.95,10300.0,27.0995,27.0995,27.0665,27.0665,10300.0
2008-08-12 13:35:00,40.96,41.0,40.95,40.98,8400.0,27.0731,27.0995,27.0665,27.0863,8400.0
2008-08-12 13:40:00,41.0,41.0,40.98,40.99,6300.0,27.0995,27.0995,27.0863,27.0929,6300.0
2008-08-12 13:45:00,41.0,41.0,40.96,40.97,17000.0,27.0995,27.0995,27.0731,27.0797,17000.0
2008-08-12 13:50:00,40.97,40.97,40.93,40.93,10100.0,27.0797,27.0797,27.0533,27.0533,10100.0
2008-08-12 13:55:00,40.93,40.99,40.93,40.96,7200.0,27.0533,27.0929,27.0533,27.0731,7200.0
2008-08-12 14:00:00,40.97,41.01,40.94,40.98,48700.0,27.0797,27.1061,27.0599,27.0863,48700.0
2008-08-12 14:05:00,40.99,41.0,40.92,40.95,20900.0,27.0929,27.0995,27.0466,27.0665,20900.0
2008-08-12 14:10:00,40.95,40.96,40.92,40.94,12600.0,27.0665,27.0731,27.0466,27.0599,12600.0
2008-08-12 14:15:00,40.96,40.97,40.94,40.97,5100.0,27.0731,27.0797,27.0599,27.0797,5100.0
2008-08-12 14:20:00,40.96,41.0,40.95,41.0,19100.0,27.0731,27.0995,27.0665,27.0995,19100.0
2008-08-12 14:25:00,41.0,41.01,40.99,41.0,36200.0,27.0995,27.1061,27.0929,27.0995,36200.0
2008-08-12 14:30:00,40.99,41.01,40.98,40.99,45600.0,27.0929,27.1061,27.0863,27.0929,45600.0
2008-08-12 14:35:00,40.99,40.99,40.97,40.98,12600.0,27.0929,27.0929,27.0797,27.0863,12600.0
2008-08-12 14:40:00,40.98,41.02,40.95,40.96,44200.0,27.0863,27.1127,27.0665,27.0731,44200.0
2008-08-12 14:45:00,40.95,40.98,40.95,40.96,9400.0,27.0665,27.0863,27.0665,27.0731,9400.0
2008-08-12 14:50:00,40.97,40.99,40.95,40.98,18000.0,27.0797,27.0929,27.0665,27.0863,18000.0
2008-08-12 14:55:00,40.97,40.99,40.94,40.94,16000.0,27.0797,27.0929,27.0599,27.0599,16000.0
2008-08-12 15:00:00,40.94,41.0,40.93,40.99,27600.0,27.0599,27.0995,27.0533,27.0929,27600.0
2008-08-12 15:05:00,40.98,40.99,40.95,40.96,15700.0,27.0863,27.0929,27.0665,27.0731,15700.0
2008-08-12 15:10:00,40.97,40.97,40.87,40.89,21000.0,27.0797,27.0797,27.0136,27.0268,21000.0
2008-08-12 15:15:00,40.88,40.98,40.87,40.93,23200.0,27.0202,27.0863,27.0136,27.0533,23200.0
2008-08-12 15:20:00,40.93,40.93,40.89,40.9,13200.0,27.0533,27.0533,27.0268,27.0334,13200.0
2008-08-12 15:25:00,40.9,40.97,40.89,40.93,17300.0,27.0334,27.0797,27.0268,27.0533,17300.0
2008-08-12 15:30:00,40.92,40.93,40.82,40.84,19300.0,27.0466,27.0533,26.9806,26.9938,19300.0
2008-08-12 15:35:00,40.83,40.85,40.81,40.83,18000.0,26.9872,27.0004,26.9739,26.9872,18000.0
2008-08-12 15:40:00,40.82,40.95,40.82,40.93,34500.0,26.9806,27.0665,26.9806,27.0533,34500.0
2008-08-12 15:45:00,40.93,40.98,40.88,40.97,35300.0,27.0533,27.0863,27.0202,27.0797,35300.0
2008-08-12 15:50:00,40.98,40.98,40.92,40.93,29300.0,27.0863,27.0863,27.0466,27.0533,29300.0
2008-08-12 15:55:00,40.93,40.94,40.82,40.88,45900.0,27.0533,27.0599,26.9806,27.0202,45900.0
2008-08-13 09:30:00,40.6,41.0,40.6,40.99,27300.0,26.8351,27.0995,26.8351,27.0929,27300.0
2008-08-13 09:35:00,41.0,41.0,40.83,40.83,13800.0,27.0995,27.0995,26.9872,26.9872,13800.0
2008-08-13 09:40:00,40.81,40.97,40.8,40.94,20300.0,26.9739,27.0797,26.9673,27.0599,20300.0
2008-08-13 09:45:00,40.94,40.94,40.78,40.88,31000.0,27.0599,27.0599,26.9541,27.0202,31000.0
2008-08-13 09:50:00,40.89,41.0,40.86,40.92,20400.0,27.0268,27.0995,27.007,27.0466,20400.0
2008-08-13 09:55:00,40.91,40.97,40.88,40.95,15400.0,27.04,27.0797,27.0202,27.0665,15400.0
2008-08-13 10:00:00,40.96,41.06,40.95,41.06,16200.0,27.0731,27.1392,27.0665,27.1392,16200.0
2008-08-13 10:05:00,41.06,41.1,41.0,41.01,11800.0,27.1392,27.1656,27.0995,27.1061,11800.0
2008-08-13 10:10:00,40.98,41.03,40.9,41.03,8300.0,27.0863,27.1194,27.0334,27.1194,8300.0
2008-08-13 10:15:00,41.01,41.11,41.01,41.1,10900.0,27.1061,27.1722,27.1061,27.1656,10900.0
2008-08-13 10:20:00,41.11,41.15,41.08,41.08,14200.0,27.1722,27.1987,27.1524,27.1524,14200.0
2008-08-13 10:25:00,41.08,41.09,40.98,41.09,25400.0,27.1524,27.159,27.0863,27.159,25400.0
2008-08-13 10:30:00,41.11,41.11,40.94,40.94,12000.0,27.1722,27.1722,27.0599,27.0599,12000.0
2008-08-13 10:35:00,40.93,41.01,40.78,40.8,34900.0,27.0533,27.1061,26.9541,26.9673,34900.0
2008-08-13 10:40:00,40.81,40.85,40.78,40.79,19900.0,26.9739,27.0004,26.9541,26.9607,19900.0
2008-08-13 10:45:00,40.8,40.86,40.78,40.83,14600.0,26.9673,27.007,26.9541,26.9872,14600.0
2008-08-13 10:50:00,40.84,40.88,40.8,40.87,9100.0,26.9938,27.0202,26.9673,27.0136,9100.0
2008-08-13 10:55:00,40.86,40.9,40.85,40.87,13300.0,27.007,27.0334,27.0004,27.0136,13300.0
2008-08-13 11:00:00,40.86,40.88,40.81,40.83,17900.0,27.007,27.0202,26.9739,26.9872,17900.0
2008-08-13 11:05:00,40.83,40.88,40.81,40.81,14700.0,26.9872,27.0202,26.9739,26.9739,14700.0
2008-08-13 11:10:00,40.8,40.82,40.78,40.78,15600.0,26.9673,26.9806,26.9541,26.9541,15600.0
2008-08-13 11:15:00,40.78,40.85,40.77,40.85,17300.0,26.9541,27.0004,26.9475,27.0004,17300.0
2008-08-13 11:20:00,40.83,40.85,40.79,40.79,9800.0,26.9872,27.0004,26.9607,26.9607,9800.0
2008-08-13 11:25:00,40.8,40.82,40.76,40.82,11200.0,26.9673,26.9806,26.9409,26.9806,11200.0
2008-08-13 11:30:00,40.82,40.83,40.71,40.72,30200.0,26.9806,26.9872,26.9078,26.9145,30200.0
2008-08-13 11:35:00,40.71,40.71,40.6,40.65,13300.0,26.9078,26.9078,26.8351,26.8682,13300.0
2008-08-13 11:40:00,40.64,40.64,40.52,40.55,15100.0,26.8616,26.8616,26.7823,26.8021,15100.0
2008-08-13 11:45:00,40.54,40.54,40.37,40.45,26400.0,26.7955,26.7955,26.6831,26.736,26400.0
2008-08-13 11:50:00,40.46,40.5,40.46,40.5,8100.0,26.7426,26.769,26.7426,26.769,8100.0
2008-08-13 11:55:00,40.5,40.54,40.47,40.53,7400.0,26.769,26.7955,26.7492,26.7889,7400.0
2008-08-13 12:00:00,40.52,40.59,40.52,40.59,13300.0,26.7823,26.8285,26.7823,26.8285,13300.0
2008-08-13 12:05:00,40.59,40.62,40.55,40.55,12200.0,26.8285,26.8484,26.8021,26.8021,12200.0
2008-08-13 12:10:00,40.53,40.63,40.37,40.63,18400.0,26.7889,26.855,26.6831,26.855,18400.0
2008-08-13 12:15:00,40.62,40.71,40.62,40.71,9500.0,26.8484,26.9078,26.8484,26.9078,9500.0
2008-08-13 12:20:00,40.7,40.7,40.58,40.67,10700.0,26.9012,26.9012,26.8219,26.8814,10700.0
2008-08-13 12:25:00,40.68,40.68,40.58,40.6,14900.0,26.888,26.888,26.8219,26.8351,14900.0
2008-08-13 12:30:00,40.59,40.64,40.59,40.64,13300.0,26.8285,26.8616,26.8285,26.8616,13300.0
2008-08-13 12:35:00,40.65,40.69,40.6,40.62,18500.0,26.8682,26.8946,26.8351,26.8484,18500.0
2008-08-13 12:40:00,40.62,40.68,40.61,40.63,18200.0,26.8484,26.888,26.8418,26.855,18200.0
2008-08-13 12:45:00,40.63,40.67,40.61,40.65,18900.0,26.855,26.8814,26.8418,26.8682,18900.0
2008-08-13 12:50:00,40.65,40.65,40.6,40.6,9900.0,26.8682,26.8682,26.8351,26.8351,9900.0
2008-08-13 12:55:00,40.61,40.63,40.6,40.61,7300.0,26.8418,26.855,26.8351,26.8418,7300.0
2008-08-13 13:00:00,40.62,40.63,40.61,40.61,13400.0,26.8484,26.855,26.8418,26.8418,13400.0
2008-08-13 13:05:00,40.62,40.62,40.49,40.49,12600.0,26.8484,26.8484,26.7624,26.7624,12600.0
2008-08-13 13:10:00,40.49,40.53,40.49,40.51,16700.0,26.7624,26.7889,26.7624,26.7757,16700.0
2008-08-13 13:15:00,40.52,40.54,40.51,40.53,8800.0,26.7823,26.7955,26.7757,26.7889,8800.0
2008-08-13 13:20:00,40.53,40.56,40.51,40.52,17700.0,26.7889,26.8087,26.7757,26.7823,17700.0
2008-08-13 13:25:00,40.52,40.58,40.52,40.57,10400.0,26.7823,26.8219,26.7823,26.8153,10400.0
2008-08-13 13:30:00,40.57,40.7,40.57,40.63,25300.0,26.8153,26.9012,26.8153,26.855,25300.0
2008-08-13 13:35:00,40.62,40.69,40.62,40.68,8300.0,26.8484,26.8946,26.8484,26.888,8300.0
2008-08-13 13:40:00,40.66,40.69,40.62,40.66,7700.0,26.8748,26.8946,26.8484,26.8748,7700.0
2008-08-13 13:45:00,40.65,40.67,40.57,40.59,6400.0,26.8682,26.8814,26.8153,26.8285,6400.0
2008-08-13 13:50:00,40.58,40.6,40.57,40.6,4900.0,26.8219,26.8351,26.8153,26.8351,4900.0
2008-08-13 13:55:00,40.6,40.69,40.58,40.67,8600.0,26.8351,26.8946,26.8219,26.8814,8600.0
2008-08-13 14:00:00,40.68,40.73,40.65,40.68,13200.0,26.888,26.9211,26.8682,26.888,13200.0
2008-08-13 14:05:00,40.69,40.69,40.64,40.67,6900.0,26.8946,26.8946,26.8616,26.8814,6900.0
2008-08-13 14:10:00,40.67,40.69,40.62,40.68,9700.0,26.8814,26.8946,26.8484,26.888,9700.0
2008-08-13 14:15:00,40.69,40.73,40.67,40.7,18300.0,26.8946,26.9211,26.8814,26.9012,18300.0
2008-08-13 14:20:00,40.7,40.73,40.69,40.72,20700.0,26.9012,26.9211,26.8946,26.9145,20700.0
2008-08-13 14:25:00,40.72,40.78,40.72,40.75,19100.0,26.9145,26.9541,26.9145,26.9343,19100.0
2008-08-13 14:30:00,40.75,40.81,40.75,40.81,8700.0,26.9343,26.9739,26.9343,26.9739,8700.0
2008-08-13 14:35:00,40.81,40.86,40.81,40.86,10700.0,26.9739,27.007,26.9739,27.007,10700.0
2008-08-13 14:40:00,40.85,40.92,40.85,40.92,9500.0,27.0004,27.0466,27.0004,27.0466,9500.0
2008-08-13 14:45:00,40.91,40.94,40.88,40.88,7100.0,27.04,27.0599,27.0202,27.0202,7100.0
2008-08-13 14:50:00,40.9,40.9,40.86,40.87,6400.0,27.0334,27.0334,27.007,27.0136,6400.0
2008-08-13 14:55:00,40.89,40.96,40.84,40.96,11800.0,27.0268,27.0731,26.9938,27.0731,11800.0
2008-08-13 15:00:00,40.93,40.96,40.87,40.87,11600.0,27.0533,27.0731,27.0136,27.0136,11600.0
2008-08-13 15:05:00,40.87,40.88,40.84,40.85,5900.0,27.0136,27.0202,26.9938,27.0004,5900.0
2008-08-13 15:10:00,40.86,40.91,40.85,40.9,7800.0,27.007,27.04,27.0004,27.0334,7800.0
2008-08-13 15:15:00,40.9,40.94,40.83,40.83,14500.0,27.0334,27.0599,26.9872,26.9872,14500.0
2008-08-13 15:20:00,40.84,40.84,40.71,40.78,13900.0,26.9938,26.9938,26.9078,26.9541,13900.0
2008-08-13 15:25:00,40.79,40.85,40.78,40.84,10400.0,26.9607,27.0004,26.9541,26.9938,10400.0
2008-08-13 15:30:00,40.84,40.85,40.71,40.74,10800.0,26.9938,27.0004,26.9078,26.9277,10800.0
2008-08-13 15:35:00,40.74,40.81,40.71,40.78,18100.0,26.9277,26.9739,26.9078,26.9541,18100.0
2008-08-13 15:40:00,40.76,40.76,40.64,40.69,13100.0,26.9409,26.9409,26.8616,26.8946,13100.0
2008-08-13 15:45:00,40.68,40.7,40.66,40.67,13900.0,26.888,26.9012,26.8748,26.8814,13900.0
2008-08-13 15:50:00,40.67,40.78,40.62,40.75,30500.0,26.8814,26.9541,26.8484,26.9343,30500.0
2008-08-13 15:55:00,40.75,40.86,40.73,40.74,36800.0,26.9343,27.007,26.9211,26.9277,36800.0
2008-08-14 09:30:00,40.64,40.75,40.62,40.65,16900.0,26.8616,26.9343,26.8484,26.8682,16900.0
2008-08-14 09:35:00,40.67,40.69,40.34,40.37,9700.0,26.8814,26.8946,26.6633,26.6831,9700.0
2008-08-14 09:40:00,40.39,40.62,40.37,40.57,7500.0,26.6963,26.8484,26.6831,26.8153,7500.0
2008-08-14 09:45:00,40.59,40.68,40.57,40.67,4500.0,26.8285,26.888,26.8153,26.8814,4500.0
2008-08-14 09:50:00,40.7,40.75,40.57,40.61,9300.0,26.9012,26.9343,26.8153,26.8418,9300.0
2008-08-14 09:55:00,40.61,40.73,40.54,40.71,7400.0,26.8418,26.9211,26.7955,26.9078,7400.0
2008-08-14 10:00:00,40.73,40.78,40.69,40.77,15900.0,26.9211,26.9541,26.8946,26.9475,15900.0
2008-08-14 10:05:00,40.77,40.84,40.74,40.8,15300.0,26.9475,26.9938,26.9277,26.9673,15300.0
2008-08-14 10:10:00,40.8,40.83,40.78,40.8,8400.0,26.9673,26.9872,26.9541,26.9673,8400.0
2008-08-14 10:15:00,40.78,40.8,40.74,40.78,16400.0,26.9541,26.9673,26.9277,26.9541,16400.0
2008-08-14 10:20:00,40.78,40.81,40.75,40.77,11100.0,26.9541,26.9739,26.9343,26.9475,11100.0
2008-08-14 10:25:00,40.77,40.87,40.77,40.81,5400.0,26.9475,27.0136,26.9475,26.9739,5400.0
2008-08-14 10:30:00,40.81,40.88,40.78,40.82,8000.0,26.9739,27.0202,26.9541,26.9806,8000.0
2008-08-14 10:35:00,40.84,40.91,40.82,40.88,8400.0,26.9938,27.04,26.9806,27.0202,8400.0
2008-08-14 10:40:00,40.9,41.01,40.9,40.92,12000.0,27.0334,27.1061,27.0334,27.0466,12000.0
2008-08-14 10:45:00,40.95,41.0,40.94,40.96,9800.0,27.0665,27.0995,27.0599,27.0731,9800.0
2008-08-14 10:50:00,40.97,40.98,40.93,40.93,4000.0,27.0797,27.0863,27.0533,27.0533,4000.0
2008-08-14 10:55:00,40.94,40.94,40.86,40.92,4700.0,27.0599,27.0599,27.007,27.0466,4700.0
2008-08-14 11:00:00,40.94,41.0,40.94,40.99,5600.0,27.0599,27.0995,27.0599,27.0929,5600.0
2008-08-14 11:05:00,41.0,41.05,40.98,41.05,6200.0,27.0995,27.1326,27.0863,27.1326,6200.0
2008-08-14 11:10:00,41.06,41.14,41.05,41.11,6100.0,27.1392,27.1921,27.1326,27.1722,6100.0
2008-08-14 11:15:00,41.1,41.15,41.08,41.13,5800.0,27.1656,27.1987,27.1524,27.1855,5800.0
2008-08-14 11:20:00,41.15,41.24,41.08,41.08,23800.0,27.1987,27.2582,27.1524,27.1524,23800.0
2008-08-14 11:25:00,41.09,41.11,41.07,41.07,5700.0,27.159,27.1722,27.1458,27.1458,5700.0
2008-08-14 11:30:00,41.07,41.08,40.97,40.97,10400.0,27.1458,27.1524,27.0797,27.0797,10400.0
2008-08-14 11:35:00,40.98,41.07,40.97,41.07,9400.0,27.0863,27.1458,27.0797,27.1458,9400.0
2008-08-14 11:40:00,41.07,41.09,41.04,41.07,7700.0,27.1458,27.159,27.126,27.1458,7700.0
2008-08-14 11:45:00,41.07,41.08,41.03,41.03,10200.0,27.1458,27.1524,27.1194,27.1194,10200.0
2008-08-14 11:50:00,41.03,41.04,40.99,41.04,3400.0,27.1194,27.126,27.0929,27.126,3400.0
2008-08-14 11:55:00,41.03,41.15,41.03,41.14,5100.0,27.1194,27.1987,27.1194,27.1921,5100.0
2008-08-14 12:00:00,41.15,41.21,41.14,41.16,20900.0,27.1987,27.2383,27.1921,27.2053,20900.0
2008-08-14 12:05:00,41.14,41.24,41.14,41.24,8500.0,27.1921,27.2582,27.1921,27.2582,8500.0
2008-08-14 12:10:00,41.24,41.34,41.23,41.31,18900.0,27.2582,27.3243,27.2515,27.3044,18900.0
2008-08-14 12:15:00,41.29,41.38,41.29,41.38,11000.0,27.2912,27.3507,27.2912,27.3507,11000.0
2008-08-14 12:20:00,41.38,41.38,41.34,41.34,12700.0,27.3507,27.3507,27.3243,27.3243,12700.0
2008-08-14 12:25:00,41.34,41.35,41.3,41.3,5700.0,27.3243,27.3309,27.2978,27.2978,5700.0
2008-08-14 12:30:00,41.31,41.35,41.31,41.33,6400.0,27.3044,27.3309,27.3044,27.3176,6400.0
2008-08-14 12:35:00,41.35,41.35,41.32,41.34,6000.0,27.3309,27.3309,27.311,27.3243,6000.0
2008-08-14 12:40:00,41.32,41.43,41.32,41.43,10200.0,27.311,27.3837,27.311,27.3837,10200.0
2008-08-14 12:45:00,41.41,41.55,41.41,41.52,30900.0,27.3705,27.4631,27.3705,27.4432,30900.0
2008-08-14 12:50:00,41.52,41.53,41.47,41.47,9400.0,27.4432,27.4498,27.4102,27.4102,9400.0
2008-08-14 12:55:00,41.46,41.47,41.44,41.44,3200.0,27.4036,27.4102,27.3904,27.3904,3200.0
2008-08-14 13:00:00,41.45,41.46,41.41,41.41,6100.0,27.397,27.4036,27.3705,27.3705,6100.0
2008-08-14 13:05:00,41.41,41.43,41.4,41.41,5100.0,27.3705,27.3837,27.3639,27.3705,5100.0
2008-08-14 13:10:00,41.41,41.43,41.4,41.43,3400.0,27.3705,27.3837,27.3639,27.3837,3400.0
2008-08-14 13:15:00,41.42,41.43,41.38,41.38,9800.0,27.3771,27.3837,27.3507,27.3507,9800.0
2008-08-14 13:20:00,41.38,41.39,41.36,41.36,6900.0,27.3507,27.3573,27.3375,27.3375,6900.0
2008-08-14 13:25:00,41.36,41.36,41.3,41.32,9300.0,27.3375,27.3375,27.2978,27.311,9300.0
2008-08-14 13:30:00,41.3,41.32,41.24,41.29,9700.0,27.2978,27.311,27.2582,27.2912,9700.0
2008-08-14 13:35:00,41.27,41.28,41.22,41.22,8200.0,27.278,27.2846,27.2449,27.2449,8200.0
2008-08-14 13:40:00,41.24,41.29,41.23,41.29,1800.0,27.2582,27.2912,27.2515,27.2912,1800.0
2008-08-14 13:45:00,41.26,41.28,41.24,41.28,6100.0,27.2714,27.2846,27.2582,27.2846,6100.0
2008-08-14 13:50:00,41.28,41.3,41.27,41.3,2100.0,27.2846,27.2978,27.278,27.2978,2100.0
2008-08-14 13:55:00,41.3,41.34,41.27,41.32,5100.0,27.2978,27.3243,27.278,27.311,5100.0
2008-08-14 14:00:00,41.33,41.37,41.33,41.37,13600.0,27.3176,27.3441,27.3176,27.3441,13600.0
2008-08-14 14:05:00,41.37,41.37,41.3,41.3,10500.0,27.3441,27.3441,27.2978,27.2978,10500.0
2008-08-14 14:10:00,41.3,41.33,41.28,41.29,6000.0,27.2978,27.3176,27.2846,27.2912,6000.0
2008-08-14 14:15:00,41.3,41.37,41.28,41.37,7200.0,27.2978,27.3441,27.2846,27.3441,7200.0
2008-08-14 14:20:00,41.36,41.37,41.23,41.24,6500.0,27.3375,27.3441,27.2515,27.2582,6500.0
2008-08-14 14:25:00,41.24,41.28,41.24,41.26,6600.0,27.2582,27.2846,27.2582,27.2714,6600.0
2008-08-14 14:30:00,41.24,41.27,41.22,41.24,4900.0,27.2582,27.278,27.2449,27.2582,4900.0
2008-08-14 14:35:00,41.24,41.27,41.24,41.26,4100.0,27.2582,27.278,27.2582,27.2714,4100.0
2008-08-14 14:40:00,41.24,41.26,41.18,41.2,6200.0,27.2582,27.2714,27.2185,27.2317,6200.0
2008-08-14 14:45:00,41.18,41.22,41.13,41.2,9400.0,27.2185,27.2449,27.1855,27.2317,9400.0
2008-08-14 14:50:00,41.22,41.25,41.18,41.18,12200.0,27.2449,27.2648,27.2185,27.2185,12200.0
2008-08-14 14:55:00,41.18,41.2,41.16,41.17,3800.0,27.2185,27.2317,27.2053,27.2119,3800.0
2008-08-14 15:00:00,41.16,41.17,41.07,41.16,31500.0,27.2053,27.2119,27.1458,27.2053,31500.0
2008-08-14 15:05:00,41.18,41.24,41.12,41.23,20900.0,27.2185,27.2582,27.1788,27.2515,20900.0
2008-08-14 15:10:00,41.21,41.21,41.16,41.16,6100.0,27.2383,27.2383,27.2053,27.2053,6100.0
2008-08-14 15:15:00,41.18,41.25,41.18,41.23,8800.0,27.2185,27.2648,27.2185,27.2515,8800.0
2008-08-14 15:20:00,41.23,41.24,41.11,41.11,17000.0,27.2515,27.2582,27.1722,27.1722,17000.0
2008-08-14 15:25:00,41.1,41.12,41.05,41.09,9700.0,27.1656,27.1788,27.1326,27.159,9700.0
2008-08-14 15:30:00,41.1,41.19,41.1,41.17,13300.0,27.1656,27.2251,27.1656,27.2119,13300.0
2008-08-14 15:35:00,41.2,41.21,41.17,41.19,20500.0,27.2317,27.2383,27.2119,27.2251,20500.0
2008-08-14 15:40:00,41.18,41.28,41.18,41.27,23700.0,27.2185,27.2846,27.2185,27.278,23700.0
2008-08-14 15:45:00,41.28,41.3,41.23,41.28,22300.0,27.2846,27.2978,27.2515,27.2846,22300.0
2008-08-14 15:50:00,41.27,41.28,41.15,41.19,22100.0,27.278,27.2846,27.1987,27.2251,22100.0
2008-08-14 15:55:00,41.19,41.3,41.18,41.2,35900.0,27.2251,27.2978,27.2185,27.2317,35900.0
2008-08-15 09:30:00,41.2,41.88,41.2,41.83,2300.0,27.2317,27.6812,27.2317,27.6481,2300.0
2008-08-15 09:35:00,41.43,41.5,41.25,41.28,133600.0,27.3837,27.43,27.2648,27.2846,133600.0
2008-08-15 09:40:00,41.28,41.58,41.27,41.55,17500.0,27.2846,27.4829,27.278,27.4631,17500.0
2008-08-15 09:45:00,41.58,41.69,41.41,41.42,21600.0,27.4829,27.5556,27.3705,27.3771,21600.0
2008-08-15 09:50:00,41.45,41.53,41.39,41.43,9700.0,27.397,27.4498,27.3573,27.3837,9700.0
2008-08-15 09:55:00,41.46,41.53,41.46,41.5,6100.0,27.4036,27.4498,27.4036,27.43,6100.0
2008-08-15 10:00:00,41.51,41.52,41.39,41.39,20800.0,27.4366,27.4432,27.3573,27.3573,20800.0
2008-08-15 10:05:00,41.38,41.4,41.25,41.36,35700.0,27.3507,27.3639,27.2648,27.3375,35700.0
2008-08-15 10:10:00,41.37,41.45,41.3,41.37,16900.0,27.3441,27.397,27.2978,27.3441,16900.0
2008-08-15 10:15:00,41.4,41.45,41.37,41.37,7200.0,27.3639,27.397,27.3441,27.3441,7200.0
2008-08-15 10:20:00,41.43,41.47,41.36,41.4,15400.0,27.3837,27.4102,27.3375,27.3639,15400.0
2008-08-15 10:25:00,41.42,41.55,41.42,41.42,11100.0,27.3771,27.4631,27.3771,27.3771,11100.0
2008-08-15 10:30:00,41.4,41.49,41.33,41.45,10600.0,27.3639,27.4234,27.3176,27.397,10600.0
2008-08-15 10:35:00,41.45,41.49,41.43,41.46,10400.0,27.397,27.4234,27.3837,27.4036,10400.0
2008-08-15 10:40:00,41.45,41.54,41.45,41.52,6300.0,27.397,27.4564,27.397,27.4432,6300.0
2008-08-15 10:45:00,41.53,41.53,41.44,41.47,11500.0,27.4498,27.4498,27.3904,27.4102,11500.0
2008-08-15 10:50:00,41.48,41.59,41.48,41.58,19200.0,27.4168,27.4895,27.4168,27.4829,19200.0
2008-08-15 10:55:00,41.58,41.7,41.58,41.66,13000.0,27.4829,27.5622,27.4829,27.5358,13000.0
2008-08-15 11:00:00,41.69,41.69,41.62,41.62,17500.0,27.5556,27.5556,27.5093,27.5093,17500.0
2008-08-15 11:05:00,41.62,41.63,41.51,41.54,22000.0,27.5093,27.5159,27.4366,27.4564,22000.0
2008-08-15 11:10:00,41.54,41.61,41.52,41.61,8400.0,27.4564,27.5027,27.4432,27.5027,8400.0
2008-08-15 11:15:00,41.62,41.67,41.61,41.61,8800.0,27.5093,27.5424,27.5027,27.5027,8800.0
2008-08-15 11:20:00,41.62,41.65,41.58,41.59,8800.0,27.5093,27.5292,27.4829,27.4895,8800.0
2008-08-15 11:25:00,41.59,41.59,41.54,41.55,11200.0,27.4895,27.4895,27.4564,27.4631,11200.0
2008-08-15 11:30:00,41.54,41.55,41.51,41.54,5900.0,27.4564,27.4631,27.4366,27.4564,5900.0
2008-08-15 11:35:00,41.55,41.55,41.47,41.47,6300.0,27.4631,27.4631,27.4102,27.4102,6300.0
2008-08-15 11:40:00,41.47,41.47,41.39,41.4,12800.0,27.4102,27.4102,27.3573,27.3639,12800.0
2008-08-15 11:45:00,41.4,41.4,41.29,41.33,9900.0,27.3639,27.3639,27.2912,27.3176,9900.0
2008-08-15 11:50:00,41.33,41.34,41.28,41.33,11800.0,27.3176,27.3243,27.2846,27.3176,11800.0
2008-08-15 11:55:00,41.33,41.33,41.28,41.31,5800.0,27.3176,27.3176,27.2846,27.3044,5800.0
2008-08-15 12:00:00,41.31,41.36,41.31,41.35,6100.0,27.3044,27.3375,27.3044,27.3309,6100.0
2008-08-15 12:05:00,41.35,41.35,41.22,41.35,65100.0,27.3309,27.3309,27.2449,27.3309,65100.0
2008-08-15 12:10:00,41.35,41.36,41.29,41.31,9300.0,27.3309,27.3375,27.2912,27.3044,9300.0
2008-08-15 12:15:00,41.31,41.38,41.31,41.37,4000.0,27.3044,27.3507,27.3044,27.3441,4000.0
2008-08-15 12:20:00,41.37,41.39,41.35,41.37,2600.0,27.3441,27.3573,27.3309,27.3441,2600.0
2008-08-15 12:25:00,41.38,41.4,41.36,41.38,9200.0,27.3507,27.3639,27.3375,27.3507,9200.0
2008-08-15 12:30:00,41.37,41.42,41.37,41.38,9300.0,27.3441,27.3771,27.3441,27.3507,9300.0
2008-08-15 12:35:00,41.37,41.44,41.36,41.42,8000.0,27.3441,27.3904,27.3375,27.3771,8000.0
2008-08-15 12:40:00,41.43,41.44,41.38,41.39,6800.0,27.3837,27.3904,27.3507,27.3573,6800.0
2008-08-15 12:45:00,41.41,41.41,41.38,41.39,6600.0,27.3705,27.3705,27.3507,27.3573,6600.0
2008-08-15 12:50:00,41.39,41.49,41.39,41.44,10400.0,27.3573,27.4234,27.3573,27.3904,10400.0
2008-08-15 12:55:00,41.44,41.44,41.39,41.39,5700.0,27.3904,27.3904,27.3573,27.3573,5700.0
2008-08-15 13:00:00,41.39,41.4,41.38,41.39,5400.0,27.3573,27.3639,27.3507,27.3573,5400.0
2008-08-15 13:05:00,41.39,41.49,41.38,41.48,9100.0,27.3573,27.4234,27.3507,27.4168,9100.0
2008-08-15 13:10:00,41.47,41.48,41.4,41.41,3900.0,27.4102,27.4168,27.3639,27.3705,3900.0
2008-08-15 13:15:00,41.4,41.4,41.39,41.4,2400.0,27.3639,27.3639,27.3573,27.3639,2400.0
2008-08-15 13:20:00,41.39,41.4,41.38,41.4,3800.0,27.3573,27.3639,27.3507,27.3639,3800.0
2008-08-15 13:25:00,41.39,41.41,41.38,41.41,10300.0,27.3573,27.3705,27.3507,27.3705,10300.0
2008-08-15 13:30:00,41.41,41.41,41.3,41.34,15600.0,27.3705,27.3705,27.2978,27.3243,15600.0
2008-08-15 13:35:00,41.34,41.35,41.32,41.34,7900.0,27.3243,27.3309,27.311,27.3243,7900.0
2008-08-15 13:40:00,41.34,41.34,41.32,41.33,4800.0,27.3243,27.3243,27.311,27.3176,4800.0
2008-08-15 13:45:00,41.34,41.35,41.33,41.35,8000.0,27.3243,27.3309,27.3176,27.3309,8000.0
2008-08-15 13:50:00,41.35,41.38,41.35,41.37,4200.0,27.3309,27.3507,27.3309,27.3441,4200.0
2008-08-15 13:55:00,41.36,41.4,41.36,41.4,7900.0,27.3375,27.3639,27.3375,27.3639,7900.0
2008-08-15 14:00:00,41.4,41.43,41.38,41.39,15700.0,27.3639,27.3837,27.3507,27.3573,15700.0
2008-08-15 14:05:00,41.38,41.39,41.36,41.38,5700.0,27.3507,27.3573,27.3375,27.3507,5700.0
2008-08-15 14:10:00,41.37,41.39,41.26,41.29,21800.0,27.3441,27.3573,27.2714,27.2912,21800.0
2008-08-15 14:15:00,41.29,41.31,41.28,41.29,5600.0,27.2912,27.3044,27.2846,27.2912,5600.0
2008-08-15 14:20:00,41.29,41.37,41.27,41.29,14100.0,27.2912,27.3441,27.278,27.2912,14100.0
2008-08-15 14:25:00,41.28,41.3,41.27,41.28,10200.0,27.2846,27.2978,27.278,27.2846,10200.0
2008-08-15 14:30:00,41.29,41.32,41.25,41.29,18500.0,27.2912,27.311,27.2648,27.2912,18500.0
2008-08-15 14:35:00,41.3,41.32,41.25,41.29,6500.0,27.2978,27.311,27.2648,27.2912,6500.0
2008-08-15 14:40:00,41.28,41.28,41.23,41.24,22100.0,27.2846,27.2846,27.2515,27.2582,22100.0
2008-08-15 14:45:00,41.25,41.25,41.24,41.24,5300.0,27.2648,27.2648,27.2582,27.2582,5300.0
2008-08-15 14:50:00,41.24,41.26,41.23,41.23,40300.0,27.2582,27.2714,27.2515,27.2515,40300.0
2008-08-15 14:55:00,41.23,41.24,41.19,41.21,11500.0,27.2515,27.2582,27.2251,27.2383,11500.0
2008-08-15 15:00:00,41.22,41.31,41.21,41.31,16600.0,27.2449,27.3044,27.2383,27.3044,16600.0
2008-08-15 15:05:00,41.32,41.4,41.32,41.39,20500.0,27.311,27.3639,27.311,27.3573,20500.0
2008-08-15 15:10:00,41.38,41.4,41.38,41.4,5600.0,27.3507,27.3639,27.3507,27.3639,5600.0
2008-08-15 15:15:00,41.4,41.46,41.4,41.45,18400.0,27.3639,27.4036,27.3639,27.397,18400.0
2008-08-15 15:20:00,41.45,41.5,41.45,41.49,18800.0,27.397,27.43,27.397,27.4234,18800.0
2008-08-15 15:25:00,41.48,41.52,41.48,41.51,13100.0,27.4168,27.4432,27.4168,27.4366,13100.0
2008-08-15 15:30:00,41.52,41.54,41.49,41.51,16800.0,27.4432,27.4564,27.4234,27.4366,16800.0
2008-08-15 15:35:00,41.5,41.58,41.5,41.57,24100.0,27.43,27.4829,27.43,27.4763,24100.0
2008-08-15 15:40:00,41.58,41.58,41.56,41.58,11800.0,27.4829,27.4829,27.4697,27.4829,11800.0
2008-08-15 15:45:00,41.57,41.57,41.51,41.51,23200.0,27.4763,27.4763,27.4366,27.4366,23200.0
2008-08-15 15:50:00,41.5,41.53,41.48,41.52,23700.0,27.43,27.4498,27.4168,27.4432,23700.0
2008-08-15 15:55:00,41.53,41.57,41.51,41.56,43500.0,27.4498,27.4763,27.4366,27.4697,43500.0
2008-08-18 09:30:00,37.51,38.4,37.5,38.02,405100.0,24.7928,25.381,24.7862,25.1299,405100.0
2008-08-18 09:35:00,38.02,38.34,37.67,37.84,174700.0,25.1299,25.3414,24.8985,25.0109,174700.0
2008-08-18 09:40:00,37.84,38.36,37.73,38.21,198600.0,25.0109,25.3546,24.9382,25.2554,198600.0
2008-08-18 09:45:00,38.18,38.19,37.9,38.03,108400.0,25.2356,25.2422,25.0505,25.1365,108400.0
2008-08-18 09:50:00,38.02,38.74,37.93,38.5,225300.0,25.1299,25.6057,25.0704,25.4471,225300.0
2008-08-18 09:55:00,38.5,38.69,37.85,38.08,154400.0,25.4471,25.5727,25.0175,25.1695,154400.0
2008-08-18 10:00:00,38.1,38.21,37.85,37.9,90800.0,25.1827,25.2554,25.0175,25.0505,90800.0
2008-08-18 10:05:00,37.89,38.02,37.55,37.88,191600.0,25.0439,25.1299,24.8192,25.0373,191600.0
2008-08-18 10:10:00,37.85,38.22,37.75,38.21,88200.0,25.0175,25.262,24.9514,25.2554,88200.0
2008-08-18 10:15:00,38.21,38.22,38.02,38.13,66900.0,25.2554,25.262,25.1299,25.2026,66900.0
2008-08-18 10:20:00,38.12,38.37,38.11,38.28,120900.0,25.196,25.3612,25.1893,25.3017,120900.0
2008-08-18 10:25:00,38.28,38.48,38.22,38.37,56800.0,25.3017,25.4339,25.262,25.3612,56800.0
2008-08-18 10:30:00,38.37,38.38,38.02,38.04,93200.0,25.3612,25.3678,25.1299,25.1431,93200.0
2008-08-18 10:35:00,38.03,38.19,37.96,38.1,103100.0,25.1365,25.2422,25.0902,25.1827,103100.0
2008-08-18 10:40:00,38.1,38.16,38.09,38.12,42200.0,25.1827,25.2224,25.1761,25.196,42200.0
2008-08-18 10:45:00,38.13,38.16,38.01,38.08,56900.0,25.2026,25.2224,25.1232,25.1695,56900.0
2008-08-18 10:50:00,38.1,38.11,37.81,37.93,83500.0,25.1827,25.1893,24.9911,25.0704,83500.0
2008-08-18 10:55:00,37.94,37.94,37.72,37.83,95500.0,25.077,25.077,24.9316,25.0043,95500.0
2008-08-18 11:00:00,37.82,37.94,37.72,37.72,80600.0,24.9977,25.077,24.9316,24.9316,80600.0
2008-08-18 11:05:00,37.72,37.73,37.52,37.67,98300.0,24.9316,24.9382,24.7994,24.8985,98300.0
2008-08-18 11:10:00,37.67,37.68,37.37,37.58,98500.0,24.8985,24.9051,24.7002,24.839,98500.0
2008-08-18 11:15:00,37.56,37.56,37.36,37.4,78400.0,24.8258,24.8258,24.6936,24.7201,78400.0
2008-08-18 11:20:00,37.4,37.64,37.3,37.57,126300.0,24.7201,24.8787,24.654,24.8324,126300.0
2008-08-18 11:25:00,37.59,37.72,37.5,37.68,100100.0,24.8456,24.9316,24.7862,24.9051,100100.0
2008-08-18 11:30:00,37.68,37.71,37.6,37.62,51100.0,24.9051,24.925,24.8522,24.8655,51100.0
2008-08-18 11:35:00,37.62,37.69,37.47,37.52,61900.0,24.8655,24.9117,24.7663,24.7994,61900.0
2008-08-18 11:40:00,37.5,37.52,37.43,37.44,42300.0,24.7862,24.7994,24.7399,24.7465,42300.0
2008-08-18 11:45:00,37.44,37.48,37.42,37.47,34000.0,24.7465,24.7729,24.7333,24.7663,34000.0
2008-08-18 11:50:00,37.47,37.48,37.45,37.46,28800.0,24.7663,24.7729,24.7531,24.7597,28800.0
2008-08-18 11:55:00,37.47,37.53,37.4,37.4,94800.0,24.7663,24.806,24.7201,24.7201,94800.0
2008-08-18 12:00:00,37.41,37.45,37.4,37.43,49400.0,24.7267,24.7531,24.7201,24.7399,49400.0
2008-08-18 12:05:00,37.43,37.57,37.43,37.49,33100.0,24.7399,24.8324,24.7399,24.7795,33100.0
2008-08-18 12:10:00,37.51,37.67,37.5,37.64,37700.0,24.7928,24.8985,24.7862,24.8787,37700.0
2008-08-18 12:15:00,37.64,37.64,37.52,37.55,41600.0,24.8787,24.8787,24.7994,24.8192,41600.0
2008-08-18 12:20:00,37.52,37.56,37.5,37.52,13900.0,24.7994,24.8258,24.7862,24.7994,13900.0
2008-08-18 12:25:00,37.52,37.54,37.49,37.5,33300.0,24.7994,24.8126,24.7795,24.7862,33300.0
2008-08-18 12:30:00,37.51,37.51,37.4,37.42,39700.0,24.7928,24.7928,24.7201,24.7333,39700.0
2008-08-18 12:35:00,37.42,37.43,37.34,37.35,33400.0,24.7333,24.7399,24.6804,24.687,33400.0
2008-08-18 12:40:00,37.36,37.44,37.35,37.4,52600.0,24.6936,24.7465,24.687,24.7201,52600.0
2008-08-18 12:45:00,37.41,37.53,37.41,37.46,39900.0,24.7267,24.806,24.7267,24.7597,39900.0
2008-08-18 12:50:00,37.47,37.47,37.38,37.38,36600.0,24.7663,24.7663,24.7068,24.7068,36600.0
2008-08-18 12:55:00,37.38,37.46,37.38,37.43,50100.0,24.7068,24.7597,24.7068,24.7399,50100.0
2008-08-18 13:00:00,37.43,37.6,37.41,37.6,60700.0,24.7399,24.8522,24.7267,24.8522,60700.0
2008-08-18 13:05:00,37.59,37.6,37.58,37.6,27700.0,24.8456,24.8522,24.839,24.8522,27700.0
2008-08-18 13:10:00,37.6,37.65,37.48,37.5,38700.0,24.8522,24.8853,24.7729,24.7862,38700.0
2008-08-18 13:15:00,37.5,37.51,37.49,37.5,18200.0,24.7862,24.7928,24.7795,24.7862,18200.0
2008-08-18 13:20:00,37.51,37.54,37.49,37.54,22600.0,24.7928,24.8126,24.7795,24.8126,22600.0
2008-08-18 13:25:00,37.54,37.73,37.53,37.66,47200.0,24.8126,24.9382,24.806,24.8919,47200.0
2008-08-18 13:30:00,37.66,37.69,37.63,37.68,20200.0,24.8919,24.9117,24.8721,24.9051,20200.0
2008-08-18 13:35:00,37.68,37.69,37.54,37.55,32500.0,24.9051,24.9117,24.8126,24.8192,32500.0
2008-08-18 13:40:00,37.54,37.57,37.52,37.56,17400.0,24.8126,24.8324,24.7994,24.8258,17400.0
2008-08-18 13:45:00,37.56,37.57,37.51,37.51,31500.0,24.8258,24.8324,24.7928,24.7928,31500.0
2008-08-18 13:50:00,37.53,37.54,37.51,37.52,17100.0,24.806,24.8126,24.7928,24.7994,17100.0
2008-08-18 13:55:00,37.53,37.66,37.52,37.54,30700.0,24.806,24.8919,24.7994,24.8126,30700.0
2008-08-18 14:00:00,37.53,37.54,37.5,37.53,22900.0,24.806,24.8126,24.7862,24.806,22900.0
2008-08-18 14:05:00,37.53,37.56,37.52,37.56,36100.0,24.806,24.8258,24.7994,24.8258,36100.0
2008-08-18 14:10:00,37.56,37.6,37.56,37.6,48000.0,24.8258,24.8522,24.8258,24.8522,48000.0
2008-08-18 14:15:00,37.59,37.62,37.53,37.53,36000.0,24.8456,24.8655,24.806,24.806,36000.0
2008-08-18 14:20:00,37.53,37.56,37.47,37.5,42700.0,24.806,24.8258,24.7663,24.7862,42700.0
2008-08-18 14:25:00,37.5,37.57,37.5,37.57,79000.0,24.7862,24.8324,24.7862,24.8324,79000.0
2008-08-18 14:30:00,37.57,37.58,37.57,37.58,19100.0,24.8324,24.839,24.8324,24.839,19100.0
2008-08-18 14:35:00,37.58,37.61,37.57,37.61,28900.0,24.839,24.8589,24.8324,24.8589,28900.0
2008-08-18 14:40:00,37.61,37.61,37.58,37.59,36600.0,24.8589,24.8589,24.839,24.8456,36600.0
2008-08-18 14:45:00,37.59,37.6,37.58,37.6,17300.0,24.8456,24.8522,24.839,24.8522,17300.0
2008-08-18 14:50:00,37.6,37.6,37.59,37.6,37900.0,24.8522,24.8522,24.8456,24.8522,37900.0
2008-08-18 14:55:00,37.6,37.61,37.59,37.6,43200.0,24.8522,24.8589,24.8456,24.8522,43200.0
2008-08-18 15:00:00,37.61,37.61,37.59,37.6,74300.0,24.8589,24.8589,24.8456,24.8522,74300.0
2008-08-18 15:05:00,37.61,37.61,37.59,37.61,50000.0,24.8589,24.8589,24.8456,24.8589,50000.0
2008-08-18 15:10:00,37.61,37.62,37.6,37.62,45200.0,24.8589,24.8655,24.8522,24.8655,45200.0
2008-08-18 15:15:00,37.62,37.64,37.6,37.64,46300.0,24.8655,24.8787,24.8522,24.8787,46300.0
2008-08-18 15:20:00,37.64,37.73,37.62,37.69,82200.0,24.8787,24.9382,24.8655,24.9117,82200.0
2008-08-18 15:25:00,37.69,37.7,37.64,37.64,49500.0,24.9117,24.9183,24.8787,24.8787,49500.0
2008-08-18 15:30:00,37.64,37.65,37.62,37.63,54800.0,24.8787,24.8853,24.8655,24.8721,54800.0
2008-08-18 15:35:00,37.63,37.64,37.61,37.62,79600.0,24.8721,24.8787,24.8589,24.8655,79600.0
2008-08-18 15:40:00,37.63,37.64,37.5,37.53,183200.0,24.8721,24.8787,24.7862,24.806,183200.0
2008-08-18 15:45:00,37.53,37.6,37.5,37.57,262200.0,24.806,24.8522,24.7862,24.8324,262200.0
2008-08-18 15:50:00,37.56,37.64,37.56,37.64,101000.0,24.8258,24.8787,24.8258,24.8787,101000.0
2008-08-18 15:55:00,37.64,37.78,37.6,37.72,140800.0,24.8787,24.9712,24.8522,24.9316,140800.0
2008-08-19 09:30:00,37.59,37.68,37.42,37.42,50300.0,24.8456,24.9051,24.7333,24.7333,50300.0
2008-08-19 09:35:00,37.41,37.54,37.34,37.48,23900.0,24.7267,24.8126,24.6804,24.7729,23900.0
2008-08-19 09:40:00,37.48,37.65,37.39,37.65,53900.0,24.7729,24.8853,24.7134,24.8853,53900.0
2008-08-19 09:45:00,37.66,37.67,37.33,37.47,40300.0,24.8919,24.8985,24.6738,24.7663,40300.0
2008-08-19 09:50:00,37.46,37.66,37.46,37.66,25200.0,24.7597,24.8919,24.7597,24.8919,25200.0
2008-08-19 09:55:00,37.66,37.73,37.6,37.67,35800.0,24.8919,24.9382,24.8522,24.8985,35800.0
2008-08-19 10:00:00,37.67,37.7,37.55,37.55,88500.0,24.8985,24.9183,24.8192,24.8192,88500.0
2008-08-19 10:05:00,37.55,37.67,37.55,37.63,29200.0,24.8192,24.8985,24.8192,24.8721,29200.0
2008-08-19 10:10:00,37.64,37.67,37.61,37.66,35500.0,24.8787,24.8985,24.8589,24.8919,35500.0
2008-08-19 10:15:00,37.67,37.7,37.65,37.7,50500.0,24.8985,24.9183,24.8853,24.9183,50500.0
2008-08-19 10:20:00,37.7,37.8,37.69,37.75,97000.0,24.9183,24.9844,24.9117,24.9514,97000.0
2008-08-19 10:25:00,37.74,37.76,37.73,37.76,24900.0,24.9448,24.958,24.9382,24.958,24900.0
2008-08-19 10:30:00,37.76,37.78,37.73,37.75,45300.0,24.958,24.9712,24.9382,24.9514,45300.0
2008-08-19 10:35:00,37.76,37.78,37.73,37.76,58600.0,24.958,24.9712,24.9382,24.958,58600.0
2008-08-19 10:40:00,37.75,37.76,37.73,37.75,17400.0,24.9514,24.958,24.9382,24.9514,17400.0
2008-08-19 10:45:00,37.75,37.76,37.72,37.73,27800.0,24.9514,24.958,24.9316,24.9382,27800.0
2008-08-19 10:50:00,37.72,37.73,37.7,37.73,47000.0,24.9316,24.9382,24.9183,24.9382,47000.0
2008-08-19 10:55:00,37.72,37.78,37.72,37.77,40700.0,24.9316,24.9712,24.9316,24.9646,40700.0
2008-08-19 11:00:00,37.77,37.78,37.76,37.78,18300.0,24.9646,24.9712,24.958,24.9712,18300.0
2008-08-19 11:05:00,37.77,37.78,37.64,37.77,87200.0,24.9646,24.9712,24.8787,24.9646,87200.0
2008-08-19 11:10:00,37.76,37.79,37.76,37.76,27100.0,24.958,24.9778,24.958,24.958,27100.0
2008-08-19 11:15:00,37.75,37.79,37.71,37.71,23100.0,24.9514,24.9778,24.925,24.925,23100.0
2008-08-19 11:20:00,37.7,37.73,37.68,37.7,41800.0,24.9183,24.9382,24.9051,24.9183,41800.0
2008-08-19 11:25:00,37.71,37.76,37.71,37.74,41900.0,24.925,24.958,24.925,24.9448,41900.0
2008-08-19 11:30:00,37.73,37.76,37.73,37.76,29600.0,24.9382,24.958,24.9382,24.958,29600.0
2008-08-19 11:35:00,37.76,37.76,37.71,37.72,25100.0,24.958,24.958,24.925,24.9316,25100.0
2008-08-19 11:40:00,37.73,37.73,37.72,37.73,5900.0,24.9382,24.9382,24.9316,24.9382,5900.0
2008-08-19 11:45:00,37.73,37.73,37.71,37.72,28100.0,24.9382,24.9382,24.925,24.9316,28100.0
2008-08-19 11:50:00,37.73,37.73,37.71,37.72,27800.0,24.9382,24.9382,24.925,24.9316,27800.0
2008-08-19 11:55:00,37.71,37.75,37.71,37.75,53600.0,24.925,24.9514,24.925,24.9514,53600.0
2008-08-19 12:00:00,37.75,37.86,37.75,37.76,52100.0,24.9514,25.0241,24.9514,24.958,52100.0
2008-08-19 12:05:00,37.76,37.79,37.73,37.77,37100.0,24.958,24.9778,24.9382,24.9646,37100.0
2008-08-19 12:10:00,37.76,37.77,37.71,37.73,62500.0,24.958,24.9646,24.925,24.9382,62500.0
2008-08-19 12:15:00,37.73,37.73,37.71,37.72,19800.0,24.9382,24.9382,24.925,24.9316,19800.0
2008-08-19 12:20:00,37.73,37.77,37.73,37.76,16800.0,24.9382,24.9646,24.9382,24.958,16800.0
2008-08-19 12:25:00,37.76,37.76,37.73,37.73,14400.0,24.958,24.958,24.9382,24.9382,14400.0
2008-08-19 12:30:00,37.74,37.74,37.73,37.74,8900.0,24.9448,24.9448,24.9382,24.9448,8900.0
2008-08-19 12:35:00,37.74,37.75,37.72,37.72,30700.0,24.9448,24.9514,24.9316,24.9316,30700.0
2008-08-19 12:40:00,37.72,37.73,37.72,37.73,7100.0,24.9316,24.9382,24.9316,24.9382,7100.0
2008-08-19 12:45:00,37.73,37.74,37.72,37.74,9500.0,24.9382,24.9448,24.9316,24.9448,9500.0
2008-08-19 12:50:00,37.73,37.74,37.68,37.69,49700.0,24.9382,24.9448,24.9051,24.9117,49700.0
2008-08-19 12:55:00,37.69,37.71,37.64,37.68,25500.0,24.9117,24.925,24.8787,24.9051,25500.0
2008-08-19 13:00:00,37.68,37.7,37.68,37.7,7400.0,24.9051,24.9183,24.9051,24.9183,7400.0
2008-08-19 13:05:00,37.69,37.71,37.69,37.7,9800.0,24.9117,24.925,24.9117,24.9183,9800.0
2008-08-19 13:10:00,37.7,37.73,37.7,37.73,12200.0,24.9183,24.9382,24.9183,24.9382,12200.0
2008-08-19 13:15:00,37.72,37.73,37.7,37.71,15300.0,24.9316,24.9382,24.9183,24.925,15300.0
2008-08-19 13:20:00,37.71,37.71,37.7,37.71,12800.0,24.925,24.925,24.9183,24.925,12800.0
2008-08-19 13:25:00,37.71,37.71,37.7,37.71,49100.0,24.925,24.925,24.9183,24.925,49100.0
2008-08-19 13:30:00,37.71,37.71,37.69,37.7,18600.0,24.925,24.925,24.9117,24.9183,18600.0
2008-08-19 13:35:00,37.69,37.7,37.69,37.7,13600.0,24.9117,24.9183,24.9117,24.9183,13600.0
2008-08-19 13:40:00,37.69,37.7,37.65,37.65,28200.0,24.9117,24.9183,24.8853,24.8853,28200.0
2008-08-19 13:45:00,37.64,37.69,37.64,37.68,27600.0,24.8787,24.9117,24.8787,24.9051,27600.0
2008-08-19 13:50:00,37.69,37.76,37.69,37.74,106400.0,24.9117,24.958,24.9117,24.9448,106400.0
2008-08-19 13:55:00,37.74,37.74,37.68,37.7,48400.0,24.9448,24.9448,24.9051,24.9183,48400.0
2008-08-19 14:00:00,37.71,37.76,37.7,37.74,30100.0,24.925,24.958,24.9183,24.9448,30100.0
2008-08-19 14:05:00,37.74,37.77,37.71,37.76,51900.0,24.9448,24.9646,24.925,24.958,51900.0
2008-08-19 14:10:00,37.76,37.76,37.71,37.72,20500.0,24.958,24.958,24.925,24.9316,20500.0
2008-08-19 14:15:00,37.72,37.78,37.72,37.72,52900.0,24.9316,24.9712,24.9316,24.9316,52900.0
2008-08-19 14:20:00,37.73,37.78,37.72,37.76,83300.0,24.9382,24.9712,24.9316,24.958,83300.0
2008-08-19 14:25:00,37.75,37.77,37.75,37.75,16100.0,24.9514,24.9646,24.9514,24.9514,16100.0
2008-08-19 14:30:00,37.75,37.8,37.75,37.8,14400.0,24.9514,24.9844,24.9514,24.9844,14400.0
2008-08-19 14:35:00,37.79,37.8,37.75,37.77,13300.0,24.9778,24.9844,24.9514,24.9646,13300.0
2008-08-19 14:40:00,37.77,37.77,37.75,37.76,13700.0,24.9646,24.9646,24.9514,24.958,13700.0
2008-08-19 14:45:00,37.76,37.79,37.76,37.78,12200.0,24.958,24.9778,24.958,24.9712,12200.0
2008-08-19 14:50:00,37.79,37.8,37.78,37.79,18600.0,24.9778,24.9844,24.9712,24.9778,18600.0
2008-08-19 14:55:00,37.8,37.8,37.77,37.78,12500.0,24.9844,24.9844,24.9646,24.9712,12500.0
2008-08-19 15:00:00,37.78,37.78,37.7,37.72,44000.0,24.9712,24.9712,24.9183,24.9316,44000.0
2008-08-19 15:05:00,37.72,37.78,37.72,37.74,35700.0,24.9316,24.9712,24.9316,24.9448,35700.0
2008-08-19 15:10:00,37.75,37.82,37.75,37.82,23300.0,24.9514,24.9977,24.9514,24.9977,23300.0
2008-08-19 15:15:00,37.81,37.81,37.8,37.8,18800.0,24.9911,24.9911,24.9844,24.9844,18800.0
2008-08-19 15:20:00,37.8,37.91,37.78,37.86,53900.0,24.9844,25.0571,24.9712,25.0241,53900.0
2008-08-19 15:25:00,37.86,37.87,37.79,37.8,22600.0,25.0241,25.0307,24.9778,24.9844,22600.0
2008-08-19 15:30:00,37.79,37.82,37.76,37.79,45800.0,24.9778,24.9977,24.958,24.9778,45800.0
2008-08-19 15:35:00,37.79,37.81,37.77,37.8,64000.0,24.9778,24.9911,24.9646,24.9844,64000.0
2008-08-19 15:40:00,37.79,37.84,37.78,37.81,38900.0,24.9778,25.0109,24.9712,24.9911,38900.0
2008-08-19 15:45:00,37.81,37.84,37.78,37.79,43100.0,24.9911,25.0109,24.9712,24.9778,43100.0
2008-08-19 15:50:00,37.78,37.82,37.77,37.8,49800.0,24.9712,24.9977,24.9646,24.9844,49800.0
2008-08-19 15:55:00,37.79,37.8,37.78,37.79,48400.0,24.9778,24.9844,24.9712,24.9778,48400.0
2008-08-20 09:30:00,37.79,37.79,37.53,37.59,42100.0,24.9778,24.9778,24.806,24.8456,42100.0
2008-08-20 09:35:00,37.59,37.68,37.52,37.55,32900.0,24.8456,24.9051,24.7994,24.8192,32900.0
2008-08-20 09:40:00,37.51,37.55,37.4,37.55,36800.0,24.7928,24.8192,24.7201,24.8192,36800.0
2008-08-20 09:45:00,37.54,37.57,37.44,37.51,34600.0,24.8126,24.8324,24.7465,24.7928,34600.0
2008-08-20 09:50:00,37.52,37.63,37.51,37.6,38200.0,24.7994,24.8721,24.7928,24.8522,38200.0
2008-08-20 09:55:00,37.6,37.62,37.6,37.6,9000.0,24.8522,24.8655,24.8522,24.8522,9000.0
2008-08-20 10:00:00,37.6,37.67,37.6,37.65,23100.0,24.8522,24.8985,24.8522,24.8853,23100.0
2008-08-20 10:05:00,37.65,37.74,37.65,37.72,19900.0,24.8853,24.9448,24.8853,24.9316,19900.0
2008-08-20 10:10:00,37.72,37.73,37.66,37.72,20200.0,24.9316,24.9382,24.8919,24.9316,20200.0
2008-08-20 10:15:00,37.71,37.82,37.68,37.72,31500.0,24.925,24.9977,24.9051,24.9316,31500.0
2008-08-20 10:20:00,37.72,37.74,37.7,37.72,38300.0,24.9316,24.9448,24.9183,24.9316,38300.0
2008-08-20 10:25:00,37.72,37.76,37.69,37.76,17400.0,24.9316,24.958,24.9117,24.958,17400.0
2008-08-20 10:30:00,37.75,37.79,37.73,37.78,11300.0,24.9514,24.9778,24.9382,24.9712,11300.0
2008-08-20 10:35:00,37.8,37.89,37.7,37.78,28900.0,24.9844,25.0439,24.9183,24.9712,28900.0
2008-08-20 10:40:00,37.78,37.79,37.71,37.77,18600.0,24.9712,24.9778,24.925,24.9646,18600.0
2008-08-20 10:45:00,37.76,37.84,37.76,37.8,34400.0,24.958,25.0109,24.958,24.9844,34400.0
2008-08-20 10:50:00,37.8,37.83,37.79,37.83,15700.0,24.9844,25.0043,24.9778,25.0043,15700.0
2008-08-20 10:55:00,37.82,37.94,37.79,37.9,24700.0,24.9977,25.077,24.9778,25.0505,24700.0
2008-08-20 11:00:00,37.91,37.94,37.82,37.83,17700.0,25.0571,25.077,24.9977,25.0043,17700.0
2008-08-20 11:05:00,37.83,37.93,37.8,37.88,15700.0,25.0043,25.0704,24.9844,25.0373,15700.0
2008-08-20 11:10:00,37.9,38.01,37.9,37.94,14800.0,25.0505,25.1232,25.0505,25.077,14800.0
2008-08-20 11:15:00,37.96,37.96,37.87,37.92,20500.0,25.0902,25.0902,25.0307,25.0638,20500.0
2008-08-20 11:20:00,37.9,37.93,37.9,37.92,5400.0,25.0505,25.0704,25.0505,25.0638,5400.0
2008-08-20 11:25:00,37.94,37.97,37.92,37.95,8500.0,25.077,25.0968,25.0638,25.0836,8500.0
2008-08-20 11:30:00,37.95,37.98,37.92,37.93,26200.0,25.0836,25.1034,25.0638,25.0704,26200.0
2008-08-20 11:35:00,37.94,37.96,37.92,37.94,18100.0,25.077,25.0902,25.0638,25.077,18100.0
2008-08-20 11:40:00,37.95,37.96,37.92,37.94,23700.0,25.0836,25.0902,25.0638,25.077,23700.0
2008-08-20 11:45:00,37.94,37.95,37.86,37.89,17900.0,25.077,25.0836,25.0241,25.0439,17900.0
2008-08-20 11:50:00,37.9,37.96,37.9,37.95,6300.0,25.0505,25.0902,25.0505,25.0836,6300.0
2008-08-20 11:55:00,37.94,37.96,37.92,37.96,12300.0,25.077,25.0902,25.0638,25.0902,12300.0
2008-08-20 12:00:00,37.94,38.0,37.92,37.92,21300.0,25.077,25.1166,25.0638,25.0638,21300.0
2008-08-20 12:05:00,37.92,37.94,37.9,37.91,17300.0,25.0638,25.077,25.0505,25.0571,17300.0
2008-08-20 12:10:00,37.91,37.96,37.9,37.96,7500.0,25.0571,25.0902,25.0505,25.0902,7500.0
2008-08-20 12:15:00,37.96,37.96,37.9,37.91,15200.0,25.0902,25.0902,25.0505,25.0571,15200.0
2008-08-20 12:20:00,37.91,38.01,37.9,38.0,10000.0,25.0571,25.1232,25.0505,25.1166,10000.0
2008-08-20 12:25:00,38.01,38.01,37.9,37.93,12700.0,25.1232,25.1232,25.0505,25.0704,12700.0
2008-08-20 12:30:00,37.93,37.94,37.87,37.87,9600.0,25.0704,25.077,25.0307,25.0307,9600.0
2008-08-20 12:35:00,37.87,37.93,37.86,37.87,8800.0,25.0307,25.0704,25.0241,25.0307,8800.0
2008-08-20 12:40:00,37.89,37.94,37.87,37.89,9800.0,25.0439,25.077,25.0307,25.0439,9800.0
2008-08-20 12:45:00,37.9,37.93,37.88,37.88,15800.0,25.0505,25.0704,25.0373,25.0373,15800.0
2008-08-20 12:50:00,37.88,37.9,37.84,37.86,7200.0,25.0373,25.0505,25.0109,25.0241,7200.0
2008-08-20 12:55:00,37.86,37.88,37.84,37.85,4300.0,25.0241,25.0373,25.0109,25.0175,4300.0
2008-08-20 13:00:00,37.85,37.88,37.84,37.85,9000.0,25.0175,25.0373,25.0109,25.0175,9000.0
2008-08-20 13:05:00,37.85,37.91,37.84,37.91,9100.0,25.0175,25.0571,25.0109,25.0571,9100.0
2008-08-20 13:10:00,37.91,37.93,37.88,37.89,7000.0,25.0571,25.0704,25.0373,25.0439,7000.0
2008-08-20 13:15:00,37.88,37.9,37.87,37.9,6900.0,25.0373,25.0505,25.0307,25.0505,6900.0
2008-08-20 13:20:00,37.9,37.93,37.84,37.85,17200.0,25.0505,25.0704,25.0109,25.0175,17200.0
2008-08-20 13:25:00,37.85,37.93,37.84,37.9,16900.0,25.0175,25.0704,25.0109,25.0505,16900.0
2008-08-20 13:30:00,37.9,37.91,37.85,37.85,6500.0,25.0505,25.0571,25.0175,25.0175,6500.0
2008-08-20 13:35:00,37.86,37.92,37.86,37.91,17100.0,25.0241,25.0638,25.0241,25.0571,17100.0
2008-08-20 13:40:00,37.91,37.93,37.83,37.84,17600.0,25.0571,25.0704,25.0043,25.0109,17600.0
2008-08-20 13:45:00,37.85,37.87,37.83,37.85,24900.0,25.0175,25.0307,25.0043,25.0175,24900.0
2008-08-20 13:50:00,37.85,37.85,37.79,37.8,28200.0,25.0175,25.0175,24.9778,24.9844,28200.0
2008-08-20 13:55:00,37.81,37.81,37.76,37.8,12100.0,24.9911,24.9911,24.958,24.9844,12100.0
2008-08-20 14:00:00,37.8,37.8,37.64,37.72,24300.0,24.9844,24.9844,24.8787,24.9316,24300.0
2008-08-20 14:05:00,37.73,37.74,37.69,37.69,13800.0,24.9382,24.9448,24.9117,24.9117,13800.0
2008-08-20 14:10:00,37.69,37.71,37.69,37.71,9800.0,24.9117,24.925,24.9117,24.925,9800.0
2008-08-20 14:15:00,37.71,37.72,37.69,37.7,27200.0,24.925,24.9316,24.9117,24.9183,27200.0
2008-08-20 14:20:00,37.7,37.71,37.62,37.64,26900.0,24.9183,24.925,24.8655,24.8787,26900.0
2008-08-20 14:25:00,37.64,37.79,37.62,37.68,50000.0,24.8787,24.9778,24.8655,24.9051,50000.0
2008-08-20 14:30:00,37.67,37.7,37.65,37.69,19300.0,24.8985,24.9183,24.8853,24.9117,19300.0
2008-08-20 14:35:00,37.69,37.73,37.61,37.65,18000.0,24.9117,24.9382,24.8589,24.8853,18000.0
2008-08-20 14:40:00,37.64,37.68,37.63,37.65,30000.0,24.8787,24.9051,24.8721,24.8853,30000.0
2008-08-20 14:45:00,37.65,37.65,37.6,37.6,41800.0,24.8853,24.8853,24.8522,24.8522,41800.0
2008-08-20 14:50:00,37.6,37.61,37.54,37.58,30800.0,24.8522,24.8589,24.8126,24.839,30800.0
2008-08-20 14:55:00,37.58,37.6,37.55,37.56,37600.0,24.839,24.8522,24.8192,24.8258,37600.0
2008-08-20 15:00:00,37.56,37.6,37.56,37.57,36900.0,24.8258,24.8522,24.8258,24.8324,36900.0
2008-08-20 15:05:00,37.57,37.58,37.56,37.58,13200.0,24.8324,24.839,24.8258,24.839,13200.0
2008-08-20 15:10:00,37.57,37.64,37.57,37.64,13300.0,24.8324,24.8787,24.8324,24.8787,13300.0
2008-08-20 15:15:00,37.65,37.67,37.6,37.6,24900.0,24.8853,24.8985,24.8522,24.8522,24900.0
2008-08-20 15:20:00,37.6,37.63,37.56,37.58,42400.0,24.8522,24.8721,24.8258,24.839,42400.0
2008-08-20 15:25:00,37.58,37.68,37.57,37.66,39200.0,24.839,24.9051,24.8324,24.8919,39200.0
2008-08-20 15:30:00,37.67,37.71,37.65,37.7,50800.0,24.8985,24.925,24.8853,24.9183,50800.0
2008-08-20 15:35:00,37.7,37.73,37.69,37.71,57500.0,24.9183,24.9382,24.9117,24.925,57500.0
2008-08-20 15:40:00,37.7,37.8,37.69,37.76,60600.0,24.9183,24.9844,24.9117,24.958,60600.0
2008-08-20 15:45:00,37.76,37.81,37.72,37.79,37800.0,24.958,24.9911,24.9316,24.9778,37800.0
2008-08-20 15:50:00,37.78,37.83,37.75,37.82,44000.0,24.9712,25.0043,24.9514,24.9977,44000.0
2008-08-20 15:55:00,37.83,37.89,37.83,37.85,49200.0,25.0043,25.0439,25.0043,25.0175,49200.0
2008-08-21 09:30:00,37.58,37.59,37.33,37.44,42300.0,25.0371,25.0438,24.8706,24.9439,42300.0
2008-08-21 09:35:00,37.39,37.49,37.28,37.37,36800.0,24.9106,24.9772,24.8373,24.8972,36800.0
2008-08-21 09:40:00,37.33,37.5,37.32,37.37,65600.0,24.8706,24.9838,24.8639,24.8972,65600.0
2008-08-21 09:45:00,37.41,37.5,37.14,37.16,50200.0,24.9239,24.9838,24.744,24.7573,50200.0
2008-08-21 09:50:00,37.17,37.2,37.15,37.2,48000.0,24.764,24.784,24.7507,24.784,48000.0
2008-08-21 09:55:00,37.19,37.34,37.18,37.32,56400.0,24.7773,24.8772,24.7706,24.8639,56400.0
2008-08-21 10:00:00,37.32,37.46,37.26,37.32,40900.0,24.8639,24.9572,24.8239,24.8639,40900.0
2008-08-21 10:05:00,37.31,37.37,37.28,37.31,37000.0,24.8573,24.8972,24.8373,24.8573,37000.0
2008-08-21 10:10:00,37.27,37.31,37.23,37.28,24400.0,24.8306,24.8573,24.804,24.8373,24400.0
2008-08-21 10:15:00,37.28,37.38,37.24,37.38,13400.0,24.8373,24.9039,24.8106,24.9039,13400.0
2008-08-21 10:20:00,37.38,37.46,37.36,37.38,47700.0,24.9039,24.9572,24.8906,24.9039,47700.0
2008-08-21 10:25:00,37.37,37.38,37.3,37.36,16100.0,24.8972,24.9039,24.8506,24.8906,16100.0
2008-08-21 10:30:00,37.35,37.35,37.27,37.34,20100.0,24.8839,24.8839,24.8306,24.8772,20100.0
2008-08-21 10:35:00,37.35,37.39,37.23,37.32,18600.0,24.8839,24.9106,24.804,24.8639,18600.0
2008-08-21 10:40:00,37.31,37.32,37.15,37.2,43800.0,24.8573,24.8639,24.7507,24.784,43800.0
2008-08-21 10:45:00,37.19,37.19,37.14,37.15,10500.0,24.7773,24.7773,24.744,24.7507,10500.0
2008-08-21 10:50:00,37.17,37.17,37.06,37.08,33700.0,24.764,24.764,24.6907,24.704,33700.0
2008-08-21 10:55:00,37.07,37.09,37.02,37.04,26500.0,24.6974,24.7107,24.6641,24.6774,26500.0
2008-08-21 11:00:00,37.04,37.07,36.96,37.05,16900.0,24.6774,24.6974,24.6241,24.684,16900.0
2008-08-21 11:05:00,37.03,37.06,36.99,37.03,24000.0,24.6707,24.6907,24.6441,24.6707,24000.0
2008-08-21 11:10:00,37.04,37.12,37.03,37.12,16400.0,24.6774,24.7307,24.6707,24.7307,16400.0
2008-08-21 11:15:00,37.1,37.14,37.05,37.12,38300.0,24.7173,24.744,24.684,24.7307,38300.0
2008-08-21 11:20:00,37.12,37.16,37.11,37.12,9900.0,24.7307,24.7573,24.724,24.7307,9900.0
2008-08-21 11:25:00,37.12,37.16,37.11,37.14,10700.0,24.7307,24.7573,24.724,24.744,10700.0
2008-08-21 11:30:00,37.15,37.15,37.09,37.14,22000.0,24.7507,24.7507,24.7107,24.744,22000.0
2008-08-21 11:35:00,37.15,37.23,37.15,37.21,22500.0,24.7507,24.804,24.7507,24.7906,22500.0
2008-08-21 11:40:00,37.22,37.32,37.21,37.31,15500.0,24.7973,24.8639,24.7906,24.8573,15500.0
2008-08-21 11:45:00,37.31,37.38,37.28,37.28,16200.0,24.8573,24.9039,24.8373,24.8373,16200.0
2008-08-21 11:50:00,37.29,37.3,37.27,37.3,16800.0,24.8439,24.8506,24.8306,24.8506,16800.0
2008-08-21 11:55:00,37.3,37.31,37.27,37.31,9900.0,24.8506,24.8573,24.8306,24.8573,9900.0
2008-08-21 12:00:00,37.31,37.42,37.31,37.42,24500.0,24.8573,24.9305,24.8573,24.9305,24500.0
2008-08-21 12:05:00,37.4,37.4,37.32,37.34,12800.0,24.9172,24.9172,24.8639,24.8772,12800.0
2008-08-21 12:10:00,37.35,37.39,37.35,37.37,7600.0,24.8839,24.9106,24.8839,24.8972,7600.0
2008-08-21 12:15:00,37.35,37.39,37.34,37.39,8400.0,24.8839,24.9106,24.8772,24.9106,8400.0
2008-08-21 12:20:00,37.37,37.4,37.31,37.36,18500.0,24.8972,24.9172,24.8573,24.8906,18500.0
2008-08-21 12:25:00,37.37,37.38,37.31,37.32,18300.0,24.8972,24.9039,24.8573,24.8639,18300.0
2008-08-21 12:30:00,37.31,37.37,37.31,37.36,9100.0,24.8573,24.8972,24.8573,24.8906,9100.0
2008-08-21 12:35:00,37.35,37.36,37.32,37.32,11200.0,24.8839,24.8906,24.8639,24.8639,11200.0
2008-08-21 12:40:00,37.32,37.32,37.22,37.27,35900.0,24.8639,24.8639,24.7973,24.8306,35900.0
2008-08-21 12:45:00,37.26,37.27,37.26,37.27,5700.0,24.8239,24.8306,24.8239,24.8306,5700.0
2008-08-21 12:50:00,37.28,37.32,37.25,37.27,12300.0,24.8373,24.8639,24.8173,24.8306,12300.0
2008-08-21 12:55:00,37.27,37.27,37.25,37.26,7000.0,24.8306,24.8306,24.8173,24.8239,7000.0
2008-08-21 13:00:00,37.26,37.31,37.24,37.31,13200.0,24.8239,24.8573,24.8106,24.8573,13200.0
2008-08-21 13:05:00,37.31,37.38,37.3,37.38,23100.0,24.8573,24.9039,24.8506,24.9039,23100.0
2008-08-21 13:10:00,37.39,37.4,37.32,37.38,26400.0,24.9106,24.9172,24.8639,24.9039,26400.0
2008-08-21 13:15:00,37.38,37.41,37.36,37.4,20400.0,24.9039,24.9239,24.8906,24.9172,20400.0
2008-08-21 13:20:00,37.4,37.41,37.38,37.39,13200.0,24.9172,24.9239,24.9039,24.9106,13200.0
2008-08-21 13:25:00,37.4,37.4,37.36,37.39,22500.0,24.9172,24.9172,24.8906,24.9106,22500.0
2008-08-21 13:30:00,37.39,37.4,37.38,37.4,11100.0,24.9106,24.9172,24.9039,24.9172,11100.0
2008-08-21 13:35:00,37.4,37.46,37.39,37.45,21200.0,24.9172,24.9572,24.9106,24.9505,21200.0
2008-08-21 13:40:00,37.45,37.46,37.37,37.38,10800.0,24.9505,24.9572,24.8972,24.9039,10800.0
2008-08-21 13:45:00,37.37,37.39,37.33,37.37,7400.0,24.8972,24.9106,24.8706,24.8972,7400.0
2008-08-21 13:50:00,37.37,37.38,37.21,37.22,16600.0,24.8972,24.9039,24.7906,24.7973,16600.0
2008-08-21 13:55:00,37.22,37.33,37.21,37.31,17700.0,24.7973,24.8706,24.7906,24.8573,17700.0
2008-08-21 14:00:00,37.32,37.32,37.29,37.31,11000.0,24.8639,24.8639,24.8439,24.8573,11000.0
2008-08-21 14:05:00,37.32,37.32,37.29,37.29,14000.0,24.8639,24.8639,24.8439,24.8439,14000.0
2008-08-21 14:10:00,37.28,37.4,37.28,37.39,18000.0,24.8373,24.9172,24.8373,24.9106,18000.0
2008-08-21 14:15:00,37.4,37.41,37.36,37.37,13500.0,24.9172,24.9239,24.8906,24.8972,13500.0
2008-08-21 14:20:00,37.36,37.36,37.29,37.3,8500.0,24.8906,24.8906,24.8439,24.8506,8500.0
2008-08-21 14:25:00,37.3,37.32,37.28,37.28,12500.0,24.8506,24.8639,24.8373,24.8373,12500.0
2008-08-21 14:30:00,37.29,37.38,37.28,37.36,15700.0,24.8439,24.9039,24.8373,24.8906,15700.0
2008-08-21 14:35:00,37.36,37.37,37.33,37.35,13600.0,24.8906,24.8972,24.8706,24.8839,13600.0
2008-08-21 14:40:00,37.35,37.35,37.32,37.34,8200.0,24.8839,24.8839,24.8639,24.8772,8200.0
2008-08-21 14:45:00,37.34,37.37,37.33,37.36,17900.0,24.8772,24.8972,24.8706,24.8906,17900.0
2008-08-21 14:50:00,37.36,37.37,37.32,37.33,12500.0,24.8906,24.8972,24.8639,24.8706,12500.0
2008-08-21 14:55:00,37.32,37.33,37.24,37.27,33400.0,24.8639,24.8706,24.8106,24.8306,33400.0
2008-08-21 15:00:00,37.29,37.31,37.27,37.3,23500.0,24.8439,24.8573,24.8306,24.8506,23500.0
2008-08-21 15:05:00,37.3,37.32,37.3,37.31,34600.0,24.8506,24.8639,24.8506,24.8573,34600.0
2008-08-21 15:10:00,37.31,37.39,37.31,37.35,28200.0,24.8573,24.9106,24.8573,24.8839,28200.0
2008-08-21 15:15:00,37.35,37.37,37.34,37.34,14000.0,24.8839,24.8972,24.8772,24.8772,14000.0
2008-08-21 15:20:00,37.34,37.35,37.29,37.3,21500.0,24.8772,24.8839,24.8439,24.8506,21500.0
2008-08-21 15:25:00,37.31,37.33,37.3,37.33,15000.0,24.8573,24.8706,24.8506,24.8706,15000.0
2008-08-21 15:30:00,37.32,37.34,37.25,37.34,38400.0,24.8639,24.8772,24.8173,24.8772,38400.0
2008-08-21 15:35:00,37.35,37.4,37.31,37.4,44200.0,24.8839,24.9172,24.8573,24.9172,44200.0
2008-08-21 15:40:00,37.4,37.45,37.39,37.39,36200.0,24.9172,24.9505,24.9106,24.9106,36200.0
2008-08-21 15:45:00,37.39,37.4,37.35,37.36,25200.0,24.9106,24.9172,24.8839,24.8906,25200.0
2008-08-21 15:50:00,37.36,37.41,37.33,37.33,50900.0,24.8906,24.9239,24.8706,24.8706,50900.0
2008-08-21 15:55:00,37.33,37.37,37.32,37.34,51900.0,24.8706,24.8972,24.8639,24.8772,51900.0
2008-08-22 09:30:00,37.5,37.58,37.38,37.5,41200.0,24.9838,25.0371,24.9039,24.9838,41200.0
2008-08-22 09:35:00,37.5,37.52,37.39,37.44,11400.0,24.9838,24.9972,24.9106,24.9439,11400.0
2008-08-22 09:40:00,37.43,37.61,37.36,37.42,19700.0,24.9372,25.0571,24.8906,24.9305,19700.0
2008-08-22 09:45:00,37.46,37.56,37.45,37.48,14700.0,24.9572,25.0238,24.9505,24.9705,14700.0
2008-08-22 09:50:00,37.48,37.5,37.42,37.42,9400.0,24.9705,24.9838,24.9305,24.9305,9400.0
2008-08-22 09:55:00,37.41,37.46,37.35,37.46,6900.0,24.9239,24.9572,24.8839,24.9572,6900.0
2008-08-22 10:00:00,37.46,37.51,37.44,37.47,9900.0,24.9572,24.9905,24.9439,24.9639,9900.0
2008-08-22 10:05:00,37.5,37.61,37.49,37.57,15000.0,24.9838,25.0571,24.9772,25.0305,15000.0
2008-08-22 10:10:00,37.58,37.59,37.52,37.55,19700.0,25.0371,25.0438,24.9972,25.0172,19700.0
2008-08-22 10:15:00,37.55,37.59,37.39,37.39,19400.0,25.0172,25.0438,24.9106,24.9106,19400.0
2008-08-22 10:20:00,37.4,37.4,37.35,37.36,13900.0,24.9172,24.9172,24.8839,24.8906,13900.0
2008-08-22 10:25:00,37.34,37.4,37.34,37.35,9200.0,24.8772,24.9172,24.8772,24.8839,9200.0
2008-08-22 10:30:00,37.36,37.41,37.36,37.39,12700.0,24.8906,24.9239,24.8906,24.9106,12700.0
2008-08-22 10:35:00,37.4,37.43,37.39,37.4,14000.0,24.9172,24.9372,24.9106,24.9172,14000.0
2008-08-22 10:40:00,37.39,37.4,37.37,37.37,4100.0,24.9106,24.9172,24.8972,24.8972,4100.0
2008-08-22 10:45:00,37.38,37.4,37.37,37.39,3000.0,24.9039,24.9172,24.8972,24.9106,3000.0
2008-08-22 10:50:00,37.39,37.39,37.36,37.38,6900.0,24.9106,24.9106,24.8906,24.9039,6900.0
2008-08-22 10:55:00,37.37,37.39,37.36,37.37,5400.0,24.8972,24.9106,24.8906,24.8972,5400.0
2008-08-22 11:00:00,37.37,37.39,37.34,37.39,13100.0,24.8972,24.9106,24.8772,24.9106,13100.0
2008-08-22 11:05:00,37.35,37.38,37.33,37.35,7700.0,24.8839,24.9039,24.8706,24.8839,7700.0
2008-08-22 11:10:00,37.35,37.38,37.33,37.38,7300.0,24.8839,24.9039,24.8706,24.9039,7300.0
2008-08-22 11:15:00,37.39,37.39,37.38,37.39,1300.0,24.9106,24.9106,24.9039,24.9106,1300.0
2008-08-22 11:20:00,37.39,37.42,37.38,37.4,6600.0,24.9106,24.9305,24.9039,24.9172,6600.0
2008-08-22 11:25:00,37.42,37.42,37.33,37.33,5800.0,24.9305,24.9305,24.8706,24.8706,5800.0
2008-08-22 11:30:00,37.35,37.45,37.35,37.4,17200.0,24.8839,24.9505,24.8839,24.9172,17200.0
2008-08-22 11:35:00,37.4,37.42,37.39,37.4,11300.0,24.9172,24.9305,24.9106,24.9172,11300.0
2008-08-22 11:40:00,37.39,37.43,37.37,37.42,18300.0,24.9106,24.9372,24.8972,24.9305,18300.0
2008-08-22 11:45:00,37.42,37.42,37.39,37.41,6700.0,24.9305,24.9305,24.9106,24.9239,6700.0
2008-08-22 11:50:00,37.41,37.42,37.41,37.41,2600.0,24.9239,24.9305,24.9239,24.9239,2600.0
2008-08-22 11:55:00,37.41,37.41,37.39,37.39,6600.0,24.9239,24.9239,24.9106,24.9106,6600.0
2008-08-22 12:00:00,37.39,37.4,37.34,37.34,9000.0,24.9106,24.9172,24.8772,24.8772,9000.0
2008-08-22 12:05:00,37.33,37.34,37.31,37.32,2000.0,24.8706,24.8772,24.8573,24.8639,2000.0
2008-08-22 12:10:00,37.33,37.34,37.33,37.34,2200.0,24.8706,24.8772,24.8706,24.8772,2200.0
2008-08-22 12:15:00,37.34,37.35,37.33,37.35,2200.0,24.8772,24.8839,24.8706,24.8839,2200.0
2008-08-22 12:20:00,37.34,37.37,37.31,37.37,7300.0,24.8772,24.8972,24.8573,24.8972,7300.0
2008-08-22 12:25:00,37.36,37.38,37.35,37.35,2100.0,24.8906,24.9039,24.8839,24.8839,2100.0
2008-08-22 12:30:00,37.35,37.35,37.3,37.3,11900.0,24.8839,24.8839,24.8506,24.8506,11900.0
2008-08-22 12:35:00,37.3,37.31,37.25,37.25,8400.0,24.8506,24.8573,24.8173,24.8173,8400.0
2008-08-22 12:40:00,37.25,37.32,37.25,37.29,4800.0,24.8173,24.8639,24.8173,24.8439,4800.0
2008-08-22 12:45:00,37.27,37.28,37.24,37.26,8100.0,24.8306,24.8373,24.8106,24.8239,8100.0
2008-08-22 12:50:00,37.26,37.3,37.25,37.29,7000.0,24.8239,24.8506,24.8173,24.8439,7000.0
2008-08-22 12:55:00,37.29,37.29,37.26,37.28,4500.0,24.8439,24.8439,24.8239,24.8373,4500.0
2008-08-22 13:00:00,37.26,37.33,37.26,37.32,6100.0,24.8239,24.8706,24.8239,24.8639,6100.0
2008-08-22 13:05:00,37.34,37.37,37.32,37.34,12100.0,24.8772,24.8972,24.8639,24.8772,12100.0
2008-08-22 13:10:00,37.36,37.38,37.3,37.35,15400.0,24.8906,24.9039,24.8506,24.8839,15400.0
2008-08-22 13:15:00,37.36,37.37,37.33,37.34,8900.0,24.8906,24.8972,24.8706,24.8772,8900.0
2008-08-22 13:20:00,37.36,37.36,37.34,37.35,19700.0,24.8906,24.8906,24.8772,24.8839,19700.0
2008-08-22 13:25:00,37.35,37.36,37.33,37.36,11800.0,24.8839,24.8906,24.8706,24.8906,11800.0
2008-08-22 13:30:00,37.35,37.36,37.34,37.35,11100.0,24.8839,24.8906,24.8772,24.8839,11100.0
2008-08-22 13:35:00,37.35,37.37,37.35,37.36,8500.0,24.8839,24.8972,24.8839,24.8906,8500.0
2008-08-22 13:40:00,37.35,37.37,37.35,37.36,7700.0,24.8839,24.8972,24.8839,24.8906,7700.0
2008-08-22 13:45:00,37.36,37.37,37.35,37.36,7400.0,24.8906,24.8972,24.8839,24.8906,7400.0
2008-08-22 13:50:00,37.36,37.38,37.35,37.38,12200.0,24.8906,24.9039,24.8839,24.9039,12200.0
2008-08-22 13:55:00,37.37,37.42,37.37,37.42,7900.0,24.8972,24.9305,24.8972,24.9305,7900.0
2008-08-22 14:00:00,37.42,37.42,37.36,37.36,7900.0,24.9305,24.9305,24.8906,24.8906,7900.0
2008-08-22 14:05:00,37.36,37.37,37.36,37.37,7900.0,24.8906,24.8972,24.8906,24.8972,7900.0
2008-08-22 14:10:00,37.37,37.37,37.36,37.37,2800.0,24.8972,24.8972,24.8906,24.8972,2800.0
2008-08-22 14:15:00,37.37,37.4,37.33,37.35,27200.0,24.8972,24.9172,24.8706,24.8839,27200.0
2008-08-22 14:20:00,37.35,37.42,37.35,37.39,18000.0,24.8839,24.9305,24.8839,24.9106,18000.0
2008-08-22 14:25:00,37.4,37.4,37.33,37.36,23700.0,24.9172,24.9172,24.8706,24.8906,23700.0
2008-08-22 14:30:00,37.36,37.39,37.34,37.37,16200.0,24.8906,24.9106,24.8772,24.8972,16200.0
2008-08-22 14:35:00,37.37,37.38,37.35,37.36,7500.0,24.8972,24.9039,24.8839,24.8906,7500.0
2008-08-22 14:40:00,37.36,37.38,37.34,37.34,16300.0,24.8906,24.9039,24.8772,24.8772,16300.0
2008-08-22 14:45:00,37.34,37.34,37.26,37.28,8600.0,24.8772,24.8772,24.8239,24.8373,8600.0
2008-08-22 14:50:00,37.27,37.28,37.26,37.26,6500.0,24.8306,24.8373,24.8239,24.8239,6500.0
2008-08-22 14:55:00,37.27,37.27,37.26,37.27,9200.0,24.8306,24.8306,24.8239,24.8306,9200.0
2008-08-22 15:00:00,37.27,37.35,37.24,37.26,20700.0,24.8306,24.8839,24.8106,24.8239,20700.0
2008-08-22 15:05:00,37.26,37.3,37.25,37.3,6000.0,24.8239,24.8506,24.8173,24.8506,6000.0
2008-08-22 15:10:00,37.29,37.3,37.29,37.3,5000.0,24.8439,24.8506,24.8439,24.8506,5000.0
2008-08-22 15:15:00,37.3,37.32,37.28,37.28,13900.0,24.8506,24.8639,24.8373,24.8373,13900.0
2008-08-22 15:20:00,37.28,37.3,37.26,37.29,13100.0,24.8373,24.8506,24.8239,24.8439,13100.0
2008-08-22 15:25:00,37.29,37.3,37.25,37.25,13900.0,24.8439,24.8506,24.8173,24.8173,13900.0
2008-08-22 15:30:00,37.26,37.31,37.24,37.31,25600.0,24.8239,24.8573,24.8106,24.8573,25600.0
2008-08-22 15:35:00,37.31,37.42,37.3,37.38,20700.0,24.8573,24.9305,24.8506,24.9039,20700.0
2008-08-22 15:40:00,37.38,37.43,37.38,37.42,19400.0,24.9039,24.9372,24.9039,24.9305,19400.0
2008-08-22 15:45:00,37.42,37.42,37.41,37.42,14000.0,24.9305,24.9305,24.9239,24.9305,14000.0
2008-08-22 15:50:00,37.42,37.45,37.41,37.44,21800.0,24.9305,24.9505,24.9239,24.9439,21800.0
2008-08-22 15:55:00,37.44,37.44,37.37,37.4,37200.0,24.9439,24.9439,24.8972,24.9172,37200.0
2008-08-25 09:30:00,37.36,37.48,37.35,37.4,11200.0,24.8906,24.9705,24.8839,24.9172,11200.0
2008-08-25 09:35:00,37.41,37.5,37.35,37.41,7000.0,24.9239,24.9838,24.8839,24.9239,7000.0
2008-08-25 09:40:00,37.4,37.46,37.3,37.32,21200.0,24.9172,24.9572,24.8506,24.8639,21200.0
2008-08-25 09:45:00,37.32,37.42,37.26,37.39,21700.0,24.8639,24.9305,24.8239,24.9106,21700.0
2008-08-25 09:50:00,37.4,37.41,37.32,37.34,11400.0,24.9172,24.9239,24.8639,24.8772,11400.0
2008-08-25 09:55:00,37.34,37.35,37.21,37.22,12300.0,24.8772,24.8839,24.7906,24.7973,12300.0
2008-08-25 10:00:00,37.23,37.36,37.18,37.19,19200.0,24.804,24.8906,24.7706,24.7773,19200.0
2008-08-25 10:05:00,37.21,37.27,37.18,37.2,22000.0,24.7906,24.8306,24.7706,24.784,22000.0
2008-08-25 10:10:00,37.19,37.23,37.14,37.14,8800.0,24.7773,24.804,24.744,24.744,8800.0
2008-08-25 10:15:00,37.14,37.21,37.1,37.1,11300.0,24.744,24.7906,24.7173,24.7173,11300.0
2008-08-25 10:20:00,37.1,37.23,37.1,37.23,7100.0,24.7173,24.804,24.7173,24.804,7100.0
2008-08-25 10:25:00,37.23,37.25,37.17,37.18,12100.0,24.804,24.8173,24.764,24.7706,12100.0
2008-08-25 10:30:00,37.18,37.18,37.12,37.15,7300.0,24.7706,24.7706,24.7307,24.7507,7300.0
2008-08-25 10:35:00,37.13,37.21,37.13,37.2,9100.0,24.7373,24.7906,24.7373,24.784,9100.0
2008-08-25 10:40:00,37.2,37.24,37.19,37.2,12200.0,24.784,24.8106,24.7773,24.784,12200.0
2008-08-25 10:45:00,37.2,37.2,37.12,37.13,5700.0,24.784,24.784,24.7307,24.7373,5700.0
2008-08-25 10:50:00,37.14,37.14,36.97,36.97,19700.0,24.744,24.744,24.6307,24.6307,19700.0
2008-08-25 10:55:00,36.97,36.97,36.9,36.94,12200.0,24.6307,24.6307,24.5841,24.6108,12200.0
2008-08-25 11:00:00,36.93,36.94,36.9,36.93,10900.0,24.6041,24.6108,24.5841,24.6041,10900.0
2008-08-25 11:05:00,36.95,36.95,36.91,36.93,8800.0,24.6174,24.6174,24.5908,24.6041,8800.0
2008-08-25 11:10:00,36.92,36.93,36.87,36.87,10800.0,24.5974,24.6041,24.5641,24.5641,10800.0
2008-08-25 11:15:00,36.86,36.87,36.84,36.85,8500.0,24.5575,24.5641,24.5441,24.5508,8500.0
2008-08-25 11:20:00,36.86,36.89,36.85,36.89,5400.0,24.5575,24.5774,24.5508,24.5774,5400.0
2008-08-25 11:25:00,36.9,36.9,36.88,36.89,3700.0,24.5841,24.5841,24.5708,24.5774,3700.0
2008-08-25 11:30:00,36.9,36.92,36.83,36.83,13000.0,24.5841,24.5974,24.5375,24.5375,13000.0
2008-08-25 11:35:00,36.83,36.85,36.83,36.83,4700.0,24.5375,24.5508,24.5375,24.5375,4700.0
2008-08-25 11:40:00,36.83,36.84,36.83,36.83,6400.0,24.5375,24.5441,24.5375,24.5375,6400.0
2008-08-25 11:45:00,36.83,36.88,36.83,36.88,15800.0,24.5375,24.5708,24.5375,24.5708,15800.0
2008-08-25 11:50:00,36.88,36.97,36.88,36.97,17900.0,24.5708,24.6307,24.5708,24.6307,17900.0
2008-08-25 11:55:00,36.96,36.96,36.76,36.79,19100.0,24.6241,24.6241,24.4908,24.5108,19100.0
2008-08-25 12:00:00,36.77,36.79,36.72,36.72,12700.0,24.4975,24.5108,24.4642,24.4642,12700.0
2008-08-25 12:05:00,36.72,36.72,36.63,36.64,15200.0,24.4642,24.4642,24.4042,24.4109,15200.0
2008-08-25 12:10:00,36.65,36.65,36.61,36.62,7200.0,24.4175,24.4175,24.3909,24.3976,7200.0
2008-08-25 12:15:00,36.63,36.63,36.54,36.54,17000.0,24.4042,24.4042,24.3443,24.3443,17000.0
2008-08-25 12:20:00,36.54,36.56,36.53,36.55,11600.0,24.3443,24.3576,24.3376,24.3509,11600.0
2008-08-25 12:25:00,36.55,36.57,36.54,36.56,15200.0,24.3509,24.3642,24.3443,24.3576,15200.0
2008-08-25 12:30:00,36.55,36.57,36.55,36.57,6400.0,24.3509,24.3642,24.3509,24.3642,6400.0
2008-08-25 12:35:00,36.56,36.59,36.56,36.57,8300.0,24.3576,24.3776,24.3576,24.3642,8300.0
2008-08-25 12:40:00,36.58,36.6,36.57,36.57,4200.0,24.3709,24.3842,24.3642,24.3642,4200.0
2008-08-25 12:45:00,36.58,36.62,36.57,36.59,7400.0,24.3709,24.3976,24.3642,24.3776,7400.0
2008-08-25 12:50:00,36.59,36.6,36.51,36.58,22300.0,24.3776,24.3842,24.3243,24.3709,22300.0
2008-08-25 12:55:00,36.57,36.68,36.56,36.67,17700.0,24.3642,24.4375,24.3576,24.4309,17700.0
2008-08-25 13:00:00,36.67,36.7,36.66,36.69,9400.0,24.4309,24.4509,24.4242,24.4442,9400.0
2008-08-25 13:05:00,36.7,36.7,36.69,36.69,4300.0,24.4509,24.4509,24.4442,24.4442,4300.0
2008-08-25 13:10:00,36.69,36.7,36.67,36.68,4200.0,24.4442,24.4509,24.4309,24.4375,4200.0
2008-08-25 13:15:00,36.68,36.68,36.64,36.64,9600.0,24.4375,24.4375,24.4109,24.4109,9600.0
2008-08-25 13:20:00,36.64,36.68,36.64,36.65,8000.0,24.4109,24.4375,24.4109,24.4175,8000.0
2008-08-25 13:25:00,36.66,36.7,36.65,36.66,10100.0,24.4242,24.4509,24.4175,24.4242,10100.0
2008-08-25 13:30:00,36.67,36.69,36.66,36.69,9100.0,24.4309,24.4442,24.4242,24.4442,9100.0
2008-08-25 13:35:00,36.7,36.75,36.69,36.74,13500.0,24.4509,24.4842,24.4442,24.4775,13500.0
2008-08-25 13:40:00,36.74,36.74,36.65,36.66,25500.0,24.4775,24.4775,24.4175,24.4242,25500.0
2008-08-25 13:45:00,36.66,36.67,36.63,36.65,28900.0,24.4242,24.4309,24.4042,24.4175,28900.0
2008-08-25 13:50:00,36.67,36.69,36.66,36.69,5900.0,24.4309,24.4442,24.4242,24.4442,5900.0
2008-08-25 13:55:00,36.68,36.72,36.68,36.7,9500.0,24.4375,24.4642,24.4375,24.4509,9500.0
2008-08-25 14:00:00,36.7,36.71,36.68,36.7,13600.0,24.4509,24.4575,24.4375,24.4509,13600.0
2008-08-25 14:05:00,36.7,36.75,36.69,36.74,14700.0,24.4509,24.4842,24.4442,24.4775,14700.0
2008-08-25 14:10:00,36.73,36.73,36.69,36.7,12500.0,24.4708,24.4708,24.4442,24.4509,12500.0
2008-08-25 14:15:00,36.7,36.72,36.65,36.72,33900.0,24.4509,24.4642,24.4175,24.4642,33900.0
2008-08-25 14:20:00,36.71,36.72,36.69,36.69,7500.0,24.4575,24.4642,24.4442,24.4442,7500.0
2008-08-25 14:25:00,36.69,36.7,36.65,36.66,13400.0,24.4442,24.4509,24.4175,24.4242,13400.0
2008-08-25 14:30:00,36.65,36.69,36.65,36.67,9300.0,24.4175,24.4442,24.4175,24.4309,9300.0
2008-08-25 14:35:00,36.67,36.69,36.66,36.67,7600.0,24.4309,24.4442,24.4242,24.4309,7600.0
2008-08-25 14:40:00,36.68,36.7,36.67,36.69,11400.0,24.4375,24.4509,24.4309,24.4442,11400.0
2008-08-25 14:45:00,36.69,36.73,36.69,36.71,21600.0,24.4442,24.4708,24.4442,24.4575,21600.0
2008-08-25 14:50:00,36.7,36.72,36.7,36.71,9600.0,24.4509,24.4642,24.4509,24.4575,9600.0
2008-08-25 14:55:00,36.72,36.72,36.59,36.62,16500.0,24.4642,24.4642,24.3776,24.3976,16500.0
2008-08-25 15:00:00,36.61,36.66,36.58,36.58,24600.0,24.3909,24.4242,24.3709,24.3709,24600.0
2008-08-25 15:05:00,36.58,36.59,36.55,36.58,12300.0,24.3709,24.3776,24.3509,24.3709,12300.0
2008-08-25 15:10:00,36.57,36.58,36.55,36.55,17100.0,24.3642,24.3709,24.3509,24.3509,17100.0
2008-08-25 15:15:00,36.56,36.58,36.55,36.57,11800.0,24.3576,24.3709,24.3509,24.3642,11800.0
2008-08-25 15:20:00,36.57,36.58,36.55,36.56,15300.0,24.3642,24.3709,24.3509,24.3576,15300.0
2008-08-25 15:25:00,36.56,36.57,36.55,36.56,17200.0,24.3576,24.3642,24.3509,24.3576,17200.0
2008-08-25 15:30:00,36.56,36.59,36.55,36.59,22300.0,24.3576,24.3776,24.3509,24.3776,22300.0
2008-08-25 15:35:00,36.58,36.59,36.55,36.56,27500.0,24.3709,24.3776,24.3509,24.3576,27500.0
2008-08-25 15:40:00,36.56,36.58,36.54,36.54,25700.0,24.3576,24.3709,24.3443,24.3443,25700.0
2008-08-25 15:45:00,36.55,36.65,36.54,36.6,37200.0,24.3509,24.4175,24.3443,24.3842,37200.0
2008-08-25 15:50:00,36.6,36.66,36.6,36.63,32000.0,24.3842,24.4242,24.3842,24.4042,32000.0
2008-08-25 15:55:00,36.63,36.67,36.6,36.63,50900.0,24.4042,24.4309,24.3842,24.4042,50900.0
2008-08-26 09:30:00,36.65,36.65,36.37,36.39,15400.0,24.4175,24.4175,24.231,24.2443,15400.0
2008-08-26 09:35:00,36.39,36.39,36.24,36.27,6000.0,24.2443,24.2443,24.1444,24.1644,6000.0
2008-08-26 09:40:00,36.25,36.41,36.25,36.4,7100.0,24.151,24.2576,24.151,24.251,7100.0
2008-08-26 09:45:00,36.4,36.45,36.36,36.42,16600.0,24.251,24.2843,24.2243,24.2643,16600.0
2008-08-26 09:50:00,36.42,36.44,36.41,36.41,5300.0,24.2643,24.2776,24.2576,24.2576,5300.0
2008-08-26 09:55:00,36.43,36.43,36.36,36.38,13900.0,24.271,24.271,24.2243,24.2377,13900.0
2008-08-26 10:00:00,36.38,36.42,36.33,36.39,16000.0,24.2377,24.2643,24.2043,24.2443,16000.0
2008-08-26 10:05:00,36.37,36.41,36.33,36.34,14400.0,24.231,24.2576,24.2043,24.211,14400.0
2008-08-26 10:10:00,36.34,36.42,36.28,36.28,28200.0,24.211,24.2643,24.171,24.171,28200.0
2008-08-26 10:15:00,36.27,36.34,36.26,36.28,5900.0,24.1644,24.211,24.1577,24.171,5900.0
2008-08-26 10:20:00,36.28,36.36,36.27,36.36,6500.0,24.171,24.2243,24.1644,24.2243,6500.0
2008-08-26 10:25:00,36.35,36.41,36.35,36.4,10100.0,24.2177,24.2576,24.2177,24.251,10100.0
2008-08-26 10:30:00,36.4,36.55,36.39,36.55,19400.0,24.251,24.3509,24.2443,24.3509,19400.0
2008-08-26 10:35:00,36.54,36.6,36.54,36.59,16300.0,24.3443,24.3842,24.3443,24.3776,16300.0
2008-08-26 10:40:00,36.58,36.6,36.57,36.59,17200.0,24.3709,24.3842,24.3642,24.3776,17200.0
2008-08-26 10:45:00,36.58,36.65,36.58,36.64,11200.0,24.3709,24.4175,24.3709,24.4109,11200.0
2008-08-26 10:50:00,36.64,36.66,36.63,36.66,4900.0,24.4109,24.4242,24.4042,24.4242,4900.0
2008-08-26 10:55:00,36.65,36.7,36.63,36.64,11100.0,24.4175,24.4509,24.4042,24.4109,11100.0
2008-08-26 11:00:00,36.63,36.66,36.59,36.62,6100.0,24.4042,24.4242,24.3776,24.3976,6100.0
2008-08-26 11:05:00,36.63,36.66,36.57,36.57,12900.0,24.4042,24.4242,24.3642,24.3642,12900.0
2008-08-26 11:10:00,36.57,36.58,36.55,36.56,19500.0,24.3642,24.3709,24.3509,24.3576,19500.0
2008-08-26 11:15:00,36.56,36.59,36.56,36.58,20900.0,24.3576,24.3776,24.3576,24.3709,20900.0
2008-08-26 11:20:00,36.58,36.62,36.54,36.54,20300.0,24.3709,24.3976,24.3443,24.3443,20300.0
2008-08-26 11:25:00,36.54,36.63,36.53,36.58,25800.0,24.3443,24.4042,24.3376,24.3709,25800.0
2008-08-26 11:30:00,36.59,36.62,36.53,36.53,24200.0,24.3776,24.3976,24.3376,24.3376,24200.0
2008-08-26 11:35:00,36.52,36.52,36.35,36.39,16800.0,24.3309,24.3309,24.2177,24.2443,16800.0
2008-08-26 11:40:00,36.39,36.4,36.37,36.37,5400.0,24.2443,24.251,24.231,24.231,5400.0
2008-08-26 11:45:00,36.37,36.43,36.37,36.38,11700.0,24.231,24.271,24.231,24.2377,11700.0
2008-08-26 11:50:00,36.39,36.48,36.38,36.47,9000.0,24.2443,24.3043,24.2377,24.2976,9000.0
2008-08-26 11:55:00,36.46,36.47,36.43,36.43,5500.0,24.291,24.2976,24.271,24.271,5500.0
2008-08-26 12:00:00,36.42,36.44,36.37,36.37,18700.0,24.2643,24.2776,24.231,24.231,18700.0
2008-08-26 12:05:00,36.37,36.38,36.34,36.35,14500.0,24.231,24.2377,24.211,24.2177,14500.0
2008-08-26 12:10:00,36.34,36.34,36.32,36.32,5300.0,24.211,24.211,24.1977,24.1977,5300.0
2008-08-26 12:15:00,36.32,36.37,36.29,36.37,14400.0,24.1977,24.231,24.1777,24.231,14400.0
2008-08-26 12:20:00,36.37,36.4,36.36,36.38,9100.0,24.231,24.251,24.2243,24.2377,9100.0
2008-08-26 12:25:00,36.38,36.38,36.25,36.28,19500.0,24.2377,24.2377,24.151,24.171,19500.0
2008-08-26 12:30:00,36.28,36.33,36.26,36.3,16400.0,24.171,24.2043,24.1577,24.1844,16400.0
2008-08-26 12:35:00,36.29,36.33,36.29,36.32,6500.0,24.1777,24.2043,24.1777,24.1977,6500.0
2008-08-26 12:40:00,36.33,36.4,36.32,36.4,8700.0,24.2043,24.251,24.1977,24.251,8700.0
2008-08-26 12:45:00,36.39,36.4,36.36,36.37,7300.0,24.2443,24.251,24.2243,24.231,7300.0
2008-08-26 12:50:00,36.37,36.38,36.34,36.35,16600.0,24.231,24.2377,24.211,24.2177,16600.0
2008-08-26 12:55:00,36.34,36.38,36.34,36.36,10400.0,24.211,24.2377,24.211,24.2243,10400.0
2008-08-26 13:00:00,36.35,36.37,36.34,36.34,9000.0,24.2177,24.231,24.211,24.211,9000.0
2008-08-26 13:05:00,36.35,36.39,36.35,36.35,11500.0,24.2177,24.2443,24.2177,24.2177,11500.0
2008-08-26 13:10:00,36.36,36.37,36.32,36.32,6300.0,24.2243,24.231,24.1977,24.1977,6300.0
2008-08-26 13:15:00,36.33,36.33,36.25,36.29,7700.0,24.2043,24.2043,24.151,24.1777,7700.0
2008-08-26 13:20:00,36.28,36.29,36.26,36.26,4700.0,24.171,24.1777,24.1577,24.1577,4700.0
2008-08-26 13:25:00,36.27,36.28,36.25,36.25,5600.0,24.1644,24.171,24.151,24.151,5600.0
2008-08-26 13:30:00,36.25,36.25,36.2,36.21,7800.0,24.151,24.151,24.1177,24.1244,7800.0
2008-08-26 13:35:00,36.21,36.23,36.17,36.2,7200.0,24.1244,24.1377,24.0977,24.1177,7200.0
2008-08-26 13:40:00,36.2,36.2,36.12,36.15,7000.0,24.1177,24.1177,24.0644,24.0844,7000.0
2008-08-26 13:45:00,36.14,36.14,36.1,36.14,10700.0,24.0778,24.0778,24.0511,24.0778,10700.0
2008-08-26 13:50:00,36.11,36.19,36.11,36.18,6900.0,24.0578,24.1111,24.0578,24.1044,6900.0
2008-08-26 13:55:00,36.17,36.18,36.13,36.16,6900.0,24.0977,24.1044,24.0711,24.0911,6900.0
2008-08-26 14:00:00,36.17,36.18,36.1,36.11,15300.0,24.0977,24.1044,24.0511,24.0578,15300.0
2008-08-26 14:05:00,36.11,36.2,36.07,36.18,15900.0,24.0578,24.1177,24.0311,24.1044,15900.0
2008-08-26 14:10:00,36.18,36.22,36.16,36.18,12700.0,24.1044,24.1311,24.0911,24.1044,12700.0
2008-08-26 14:15:00,36.18,36.19,36.1,36.13,17700.0,24.1044,24.1111,24.0511,24.0711,17700.0
2008-08-26 14:20:00,36.12,36.15,36.04,36.09,85900.0,24.0644,24.0844,24.0111,24.0445,85900.0
2008-08-26 14:25:00,36.1,36.1,36.0,36.04,15400.0,24.0511,24.0511,23.9845,24.0111,15400.0
2008-08-26 14:30:00,36.04,36.11,36.02,36.06,18900.0,24.0111,24.0578,23.9978,24.0245,18900.0
2008-08-26 14:35:00,36.07,36.16,36.05,36.15,46700.0,24.0311,24.0911,24.0178,24.0844,46700.0
2008-08-26 14:40:00,36.15,36.17,36.1,36.11,16500.0,24.0844,24.0977,24.0511,24.0578,16500.0
2008-08-26 14:45:00,36.1,36.18,36.09,36.15,17900.0,24.0511,24.1044,24.0445,24.0844,17900.0
2008-08-26 14:50:00,36.13,36.17,36.1,36.12,12400.0,24.0711,24.0977,24.0511,24.0644,12400.0
2008-08-26 14:55:00,36.14,36.18,36.11,36.13,8300.0,24.0778,24.1044,24.0578,24.0711,8300.0
2008-08-26 15:00:00,36.14,36.21,36.14,36.19,15400.0,24.0778,24.1244,24.0778,24.1111,15400.0
2008-08-26 15:05:00,36.19,36.26,36.14,36.14,17400.0,24.1111,24.1577,24.0778,24.0778,17400.0
2008-08-26 15:10:00,36.14,36.24,36.11,36.2,21000.0,24.0778,24.1444,24.0578,24.1177,21000.0
2008-08-26 15:15:00,36.2,36.21,36.17,36.17,18000.0,24.1177,24.1244,24.0977,24.0977,18000.0
2008-08-26 15:20:00,36.17,36.19,36.13,36.15,18300.0,24.0977,24.1111,24.0711,24.0844,18300.0
2008-08-26 15:25:00,36.15,36.2,36.12,36.17,18700.0,24.0844,24.1177,24.0644,24.0977,18700.0
2008-08-26 15:30:00,36.18,36.24,36.18,36.18,13400.0,24.1044,24.1444,24.1044,24.1044,13400.0
2008-08-26 15:35:00,36.18,36.25,36.15,36.15,25400.0,24.1044,24.151,24.0844,24.0844,25400.0
2008-08-26 15:40:00,36.15,36.24,36.11,36.12,53800.0,24.0844,24.1444,24.0578,24.0644,53800.0
2008-08-26 15:45:00,36.13,36.15,36.09,36.1,38400.0,24.0711,24.0844,24.0445,24.0511,38400.0
2008-08-26 15:50:00,36.1,36.15,36.1,36.12,48600.0,24.0511,24.0844,24.0511,24.0644,48600.0
2008-08-26 15:55:00,36.13,36.22,36.12,36.21,58100.0,24.0711,24.1311,24.0644,24.1244,58100.0
2008-08-27 09:30:00,35.99,36.21,35.99,36.18,26000.0,23.9778,24.1244,23.9778,24.1044,26000.0
2008-08-27 09:35:00,36.14,36.31,36.14,36.29,42100.0,24.0778,24.191,24.0778,24.1777,42100.0
2008-08-27 09:40:00,36.28,36.35,36.27,36.3,12600.0,24.171,24.2177,24.1644,24.1844,12600.0
2008-08-27 09:45:00,36.3,36.36,36.3,36.32,37000.0,24.1844,24.2243,24.1844,24.1977,37000.0
2008-08-27 09:50:00,36.33,36.35,36.31,36.35,16100.0,24.2043,24.2177,24.191,24.2177,16100.0
2008-08-27 09:55:00,36.35,36.35,36.31,36.32,4700.0,24.2177,24.2177,24.191,24.1977,4700.0
2008-08-27 10:00:00,36.32,36.35,36.31,36.31,9900.0,24.1977,24.2177,24.191,24.191,9900.0
2008-08-27 10:05:00,36.32,36.36,36.3,36.35,20100.0,24.1977,24.2243,24.1844,24.2177,20100.0
2008-08-27 10:10:00,36.35,36.35,36.32,36.33,7100.0,24.2177,24.2177,24.1977,24.2043,7100.0
2008-08-27 10:15:00,36.33,36.4,36.31,36.34,15300.0,24.2043,24.251,24.191,24.211,15300.0
2008-08-27 10:20:00,36.34,36.5,36.34,36.5,23500.0,24.211,24.3176,24.211,24.3176,23500.0
2008-08-27 10:25:00,36.5,36.61,36.49,36.59,34300.0,24.3176,24.3909,24.3109,24.3776,34300.0
2008-08-27 10:30:00,36.6,36.66,36.57,36.62,14400.0,24.3842,24.4242,24.3642,24.3976,14400.0
2008-08-27 10:35:00,36.62,36.65,36.59,36.63,17000.0,24.3976,24.4175,24.3776,24.4042,17000.0
2008-08-27 10:40:00,36.61,36.62,36.59,36.62,6500.0,24.3909,24.3976,24.3776,24.3976,6500.0
2008-08-27 10:45:00,36.63,36.66,36.62,36.66,5700.0,24.4042,24.4242,24.3976,24.4242,5700.0
2008-08-27 10:50:00,36.65,36.66,36.57,36.59,12600.0,24.4175,24.4242,24.3642,24.3776,12600.0
2008-08-27 10:55:00,36.59,36.59,36.51,36.52,20300.0,24.3776,24.3776,24.3243,24.3309,20300.0
2008-08-27 11:00:00,36.53,36.53,36.44,36.44,6200.0,24.3376,24.3376,24.2776,24.2776,6200.0
2008-08-27 11:05:00,36.43,36.44,36.37,36.42,24500.0,24.271,24.2776,24.231,24.2643,24500.0
2008-08-27 11:10:00,36.41,36.5,36.4,36.48,43300.0,24.2576,24.3176,24.251,24.3043,43300.0
2008-08-27 11:15:00,36.49,36.5,36.48,36.49,6500.0,24.3109,24.3176,24.3043,24.3109,6500.0
2008-08-27 11:20:00,36.49,36.5,36.49,36.5,8200.0,24.3109,24.3176,24.3109,24.3176,8200.0
2008-08-27 11:25:00,36.5,36.5,36.41,36.41,14400.0,24.3176,24.3176,24.2576,24.2576,14400.0
2008-08-27 11:30:00,36.4,36.4,36.36,36.38,4900.0,24.251,24.251,24.2243,24.2377,4900.0
2008-08-27 11:35:00,36.38,36.42,36.37,36.41,9400.0,24.2377,24.2643,24.231,24.2576,9400.0
2008-08-27 11:40:00,36.41,36.41,36.4,36.41,5100.0,24.2576,24.2576,24.251,24.2576,5100.0
2008-08-27 11:45:00,36.41,36.43,36.41,36.42,4000.0,24.2576,24.271,24.2576,24.2643,4000.0
2008-08-27 11:50:00,36.42,36.42,36.36,36.36,7500.0,24.2643,24.2643,24.2243,24.2243,7500.0
2008-08-27 11:55:00,36.35,36.45,36.35,36.45,23100.0,24.2177,24.2843,24.2177,24.2843,23100.0
2008-08-27 12:00:00,36.45,36.46,36.42,36.45,10900.0,24.2843,24.291,24.2643,24.2843,10900.0
2008-08-27 12:05:00,36.44,36.47,36.44,36.47,5400.0,24.2776,24.2976,24.2776,24.2976,5400.0
2008-08-27 12:10:00,36.47,36.5,36.47,36.48,7100.0,24.2976,24.3176,24.2976,24.3043,7100.0
2008-08-27 12:15:00,36.48,36.48,36.45,36.46,7600.0,24.3043,24.3043,24.2843,24.291,7600.0
2008-08-27 12:20:00,36.46,36.48,36.46,36.46,6500.0,24.291,24.3043,24.291,24.291,6500.0
2008-08-27 12:25:00,36.45,36.46,36.39,36.39,13600.0,24.2843,24.291,24.2443,24.2443,13600.0
2008-08-27 12:30:00,36.4,36.43,36.38,36.41,20800.0,24.251,24.271,24.2377,24.2576,20800.0
2008-08-27 12:35:00,36.4,36.4,36.34,36.35,7700.0,24.251,24.251,24.211,24.2177,7700.0
2008-08-27 12:40:00,36.36,36.42,36.35,36.41,10100.0,24.2243,24.2643,24.2177,24.2576,10100.0
2008-08-27 12:45:00,36.42,36.49,36.42,36.49,7100.0,24.2643,24.3109,24.2643,24.3109,7100.0
2008-08-27 12:50:00,36.49,36.54,36.48,36.54,23000.0,24.3109,24.3443,24.3043,24.3443,23000.0
2008-08-27 12:55:00,36.54,36.57,36.49,36.49,22200.0,24.3443,24.3642,24.3109,24.3109,22200.0
2008-08-27 13:00:00,36.49,36.51,36.49,36.5,3800.0,24.3109,24.3243,24.3109,24.3176,3800.0
2008-08-27 13:05:00,36.49,36.53,36.49,36.53,3200.0,24.3109,24.3376,24.3109,24.3376,3200.0
2008-08-27 13:10:00,36.53,36.53,36.49,36.51,5200.0,24.3376,24.3376,24.3109,24.3243,5200.0
2008-08-27 13:15:00,36.51,36.51,36.48,36.48,7200.0,24.3243,24.3243,24.3043,24.3043,7200.0
2008-08-27 13:20:00,36.48,36.49,36.42,36.43,8200.0,24.3043,24.3109,24.2643,24.271,8200.0
2008-08-27 13:25:00,36.43,36.45,36.4,36.41,20600.0,24.271,24.2843,24.251,24.2576,20600.0
2008-08-27 13:30:00,36.42,36.5,36.42,36.49,18500.0,24.2643,24.3176,24.2643,24.3109,18500.0
2008-08-27 13:35:00,36.49,36.57,36.49,36.57,9300.0,24.3109,24.3642,24.3109,24.3642,9300.0
2008-08-27 13:40:00,36.57,36.62,36.57,36.61,9500.0,24.3642,24.3976,24.3642,24.3909,9500.0
2008-08-27 13:45:00,36.62,36.63,36.61,36.63,4200.0,24.3976,24.4042,24.3909,24.4042,4200.0
2008-08-27 13:50:00,36.62,36.63,36.51,36.56,28300.0,24.3976,24.4042,24.3243,24.3576,28300.0
2008-08-27 13:55:00,36.56,36.6,36.54,36.56,9500.0,24.3576,24.3842,24.3443,24.3576,9500.0
2008-08-27 14:00:00,36.55,36.55,36.5,36.5,6200.0,24.3509,24.3509,24.3176,24.3176,6200.0
2008-08-27 14:05:00,36.49,36.5,36.43,36.44,9300.0,24.3109,24.3176,24.271,24.2776,9300.0
2008-08-27 14:10:00,36.44,36.44,36.39,36.4,10000.0,24.2776,24.2776,24.2443,24.251,10000.0
2008-08-27 14:15:00,36.4,36.43,36.39,36.43,11100.0,24.251,24.271,24.2443,24.271,11100.0
2008-08-27 14:20:00,36.43,36.46,36.41,36.42,11300.0,24.271,24.291,24.2576,24.2643,11300.0
2008-08-27 14:25:00,36.42,36.46,36.41,36.41,8200.0,24.2643,24.291,24.2576,24.2576,8200.0
2008-08-27 14:30:00,36.41,36.45,36.4,36.44,8300.0,24.2576,24.2843,24.251,24.2776,8300.0
2008-08-27 14:35:00,36.44,36.46,36.44,36.46,6500.0,24.2776,24.291,24.2776,24.291,6500.0
2008-08-27 14:40:00,36.45,36.5,36.44,36.48,10800.0,24.2843,24.3176,24.2776,24.3043,10800.0
2008-08-27 14:45:00,36.49,36.5,36.48,36.48,5300.0,24.3109,24.3176,24.3043,24.3043,5300.0
2008-08-27 14:50:00,36.49,36.5,36.43,36.43,10800.0,24.3109,24.3176,24.271,24.271,10800.0
2008-08-27 14:55:00,36.43,36.44,36.42,36.43,5900.0,24.271,24.2776,24.2643,24.271,5900.0
2008-08-27 15:00:00,36.43,36.44,36.42,36.43,13100.0,24.271,24.2776,24.2643,24.271,13100.0
2008-08-27 15:05:00,36.43,36.45,36.42,36.45,9200.0,24.271,24.2843,24.2643,24.2843,9200.0
2008-08-27 15:10:00,36.44,36.45,36.41,36.41,11100.0,24.2776,24.2843,24.2576,24.2576,11100.0
2008-08-27 15:15:00,36.4,36.41,36.33,36.39,26800.0,24.251,24.2576,24.2043,24.2443,26800.0
2008-08-27 15:20:00,36.38,36.41,36.36,36.37,26000.0,24.2377,24.2576,24.2243,24.231,26000.0
2008-08-27 15:25:00,36.36,36.37,36.3,36.36,18700.0,24.2243,24.231,24.1844,24.2243,18700.0
2008-08-27 15:30:00,36.36,36.37,36.34,36.35,17200.0,24.2243,24.231,24.211,24.2177,17200.0
2008-08-27 15:35:00,36.35,36.37,36.33,36.37,25500.0,24.2177,24.231,24.2043,24.231,25500.0
2008-08-27 15:40:00,36.37,36.39,36.35,36.39,25400.0,24.231,24.2443,24.2177,24.2443,25400.0
2008-08-27 15:45:00,36.38,36.4,36.36,36.37,28900.0,24.2377,24.251,24.2243,24.231,28900.0
2008-08-27 15:50:00,36.36,36.41,36.35,36.41,37800.0,24.2243,24.2576,24.2177,24.2576,37800.0
2008-08-27 15:55:00,36.42,36.5,36.42,36.48,48500.0,24.2643,24.3176,24.2643,24.3043,48500.0
2008-08-28 09:30:00,36.65,36.87,36.57,36.57,1400.0,24.4175,24.5641,24.3642,24.3642,1400.0
2008-08-28 09:35:00,36.59,36.84,36.44,36.52,13900.0,24.3776,24.5441,24.2776,24.3309,13900.0
2008-08-28 09:40:00,36.53,36.67,36.48,36.48,8200.0,24.3376,24.4309,24.3043,24.3043,8200.0
2008-08-28 09:45:00,36.49,36.58,36.44,36.53,18500.0,24.3109,24.3709,24.2776,24.3376,18500.0
2008-08-28 09:50:00,36.53,36.54,36.43,36.46,12800.0,24.3376,24.3443,24.271,24.291,12800.0
2008-08-28 09:55:00,36.47,36.53,36.43,36.43,23100.0,24.2976,24.3376,24.271,24.271,23100.0
2008-08-28 10:00:00,36.43,36.48,36.33,36.33,11700.0,24.271,24.3043,24.2043,24.2043,11700.0
2008-08-28 10:05:00,36.33,36.35,36.3,36.3,6700.0,24.2043,24.2177,24.1844,24.1844,6700.0
2008-08-28 10:10:00,36.31,36.48,36.3,36.48,11500.0,24.191,24.3043,24.1844,24.3043,11500.0
2008-08-28 10:15:00,36.49,36.53,36.48,36.5,11400.0,24.3109,24.3376,24.3043,24.3176,11400.0
2008-08-28 10:20:00,36.51,36.51,36.44,36.49,13200.0,24.3243,24.3243,24.2776,24.3109,13200.0
2008-08-28 10:25:00,36.5,36.53,36.48,36.51,6100.0,24.3176,24.3376,24.3043,24.3243,6100.0
2008-08-28 10:30:00,36.51,36.52,36.48,36.48,7700.0,24.3243,24.3309,24.3043,24.3043,7700.0
2008-08-28 10:35:00,36.48,36.54,36.48,36.54,7800.0,24.3043,24.3443,24.3043,24.3443,7800.0
2008-08-28 10:40:00,36.54,36.65,36.52,36.65,11700.0,24.3443,24.4175,24.3309,24.4175,11700.0
2008-08-28 10:45:00,36.66,36.66,36.55,36.65,15300.0,24.4242,24.4242,24.3509,24.4175,15300.0
2008-08-28 10:50:00,36.65,36.65,36.53,36.56,27800.0,24.4175,24.4175,24.3376,24.3576,27800.0
2008-08-28 10:55:00,36.57,36.62,36.56,36.6,6800.0,24.3642,24.3976,24.3576,24.3842,6800.0
2008-08-28 11:00:00,36.59,36.59,36.54,36.55,8700.0,24.3776,24.3776,24.3443,24.3509,8700.0
2008-08-28 11:05:00,36.54,36.61,36.53,36.6,15200.0,24.3443,24.3909,24.3376,24.3842,15200.0
2008-08-28 11:10:00,36.59,36.65,36.59,36.64,7400.0,24.3776,24.4175,24.3776,24.4109,7400.0
2008-08-28 11:15:00,36.65,36.67,36.61,36.64,24200.0,24.4175,24.4309,24.3909,24.4109,24200.0
2008-08-28 11:20:00,36.65,36.65,36.6,36.61,7100.0,24.4175,24.4175,24.3842,24.3909,7100.0
2008-08-28 11:25:00,36.6,36.65,36.59,36.62,10200.0,24.3842,24.4175,24.3776,24.3976,10200.0
2008-08-28 11:30:00,36.62,36.63,36.6,36.63,6500.0,24.3976,24.4042,24.3842,24.4042,6500.0
2008-08-28 11:35:00,36.63,36.65,36.62,36.63,4800.0,24.4042,24.4175,24.3976,24.4042,4800.0
2008-08-28 11:40:00,36.64,36.64,36.58,36.61,9500.0,24.4109,24.4109,24.3709,24.3909,9500.0
2008-08-28 11:45:00,36.6,36.63,36.58,36.63,7500.0,24.3842,24.4042,24.3709,24.4042,7500.0
2008-08-28 11:50:00,36.63,36.64,36.58,36.64,8800.0,24.4042,24.4109,24.3709,24.4109,8800.0
2008-08-28 11:55:00,36.64,36.65,36.63,36.64,10000.0,24.4109,24.4175,24.4042,24.4109,10000.0
2008-08-28 12:00:00,36.64,36.65,36.62,36.64,10900.0,24.4109,24.4175,24.3976,24.4109,10900.0
2008-08-28 12:05:00,36.64,36.64,36.58,36.59,8500.0,24.4109,24.4109,24.3709,24.3776,8500.0
2008-08-28 12:10:00,36.59,36.59,36.56,36.56,4800.0,24.3776,24.3776,24.3576,24.3576,4800.0
2008-08-28 12:15:00,36.56,36.57,36.53,36.53,6100.0,24.3576,24.3642,24.3376,24.3376,6100.0
2008-08-28 12:20:00,36.52,36.53,36.5,36.51,4000.0,24.3309,24.3376,24.3176,24.3243,4000.0
2008-08-28 12:25:00,36.51,36.55,36.5,36.51,8700.0,24.3243,24.3509,24.3176,24.3243,8700.0
2008-08-28 12:30:00,36.53,36.53,36.47,36.47,3700.0,24.3376,24.3376,24.2976,24.2976,3700.0
2008-08-28 12:35:00,36.49,36.51,36.48,36.51,5700.0,24.3109,24.3243,24.3043,24.3243,5700.0
2008-08-28 12:40:00,36.5,36.51,36.5,36.5,7300.0,24.3176,24.3243,24.3176,24.3176,7300.0
2008-08-28 12:45:00,36.51,36.52,36.5,36.5,4500.0,24.3243,24.3309,24.3176,24.3176,4500.0
2008-08-28 12:50:00,36.5,36.57,36.48,36.55,14500.0,24.3176,24.3642,24.3043,24.3509,14500.0
2008-08-28 12:55:00,36.54,36.55,36.51,36.51,2800.0,24.3443,24.3509,24.3243,24.3243,2800.0
2008-08-28 13:00:00,36.5,36.53,36.48,36.52,13300.0,24.3176,24.3376,24.3043,24.3309,13300.0
2008-08-28 13:05:00,36.52,36.56,36.52,36.54,13500.0,24.3309,24.3576,24.3309,24.3443,13500.0
2008-08-28 13:10:00,36.54,36.58,36.5,36.57,24800.0,24.3443,24.3709,24.3176,24.3642,24800.0
2008-08-28 13:15:00,36.57,36.64,36.56,36.62,16000.0,24.3642,24.4109,24.3576,24.3976,16000.0
2008-08-28 13:20:00,36.61,36.66,36.6,36.65,24300.0,24.3909,24.4242,24.3842,24.4175,24300.0
2008-08-28 13:25:00,36.65,36.67,36.63,36.65,9900.0,24.4175,24.4309,24.4042,24.4175,9900.0
2008-08-28 13:30:00,36.65,36.72,36.65,36.7,14300.0,24.4175,24.4642,24.4175,24.4509,14300.0
2008-08-28 13:35:00,36.68,36.68,36.65,36.65,3900.0,24.4375,24.4375,24.4175,24.4175,3900.0
2008-08-28 13:40:00,36.65,36.66,36.57,36.59,21800.0,24.4175,24.4242,24.3642,24.3776,21800.0
2008-08-28 13:45:00,36.59,36.59,36.52,36.53,8800.0,24.3776,24.3776,24.3309,24.3376,8800.0
2008-08-28 13:50:00,36.54,36.54,36.52,36.52,6000.0,24.3443,24.3443,24.3309,24.3309,6000.0
2008-08-28 13:55:00,36.52,36.55,36.51,36.53,6400.0,24.3309,24.3509,24.3243,24.3376,6400.0
2008-08-28 14:00:00,36.53,36.54,36.47,36.48,13700.0,24.3376,24.3443,24.2976,24.3043,13700.0
2008-08-28 14:05:00,36.47,36.48,36.46,36.46,6000.0,24.2976,24.3043,24.291,24.291,6000.0
2008-08-28 14:10:00,36.46,36.5,36.46,36.49,7000.0,24.291,24.3176,24.291,24.3109,7000.0
2008-08-28 14:15:00,36.48,36.5,36.46,36.47,8400.0,24.3043,24.3176,24.291,24.2976,8400.0
2008-08-28 14:20:00,36.48,36.52,36.47,36.52,20800.0,24.3043,24.3309,24.2976,24.3309,20800.0
2008-08-28 14:25:00,36.51,36.51,36.46,36.47,6600.0,24.3243,24.3243,24.291,24.2976,6600.0
2008-08-28 14:30:00,36.47,36.49,36.47,36.48,8300.0,24.2976,24.3109,24.2976,24.3043,8300.0
2008-08-28 14:35:00,36.48,36.5,36.46,36.47,9000.0,24.3043,24.3176,24.291,24.2976,9000.0
2008-08-28 14:40:00,36.47,36.49,36.47,36.48,5100.0,24.2976,24.3109,24.2976,24.3043,5100.0
2008-08-28 14:45:00,36.48,36.48,36.47,36.47,5400.0,24.3043,24.3043,24.2976,24.2976,5400.0
2008-08-28 14:50:00,36.47,36.49,36.47,36.47,7000.0,24.2976,24.3109,24.2976,24.2976,7000.0
2008-08-28 14:55:00,36.47,36.48,36.4,36.41,22500.0,24.2976,24.3043,24.251,24.2576,22500.0
2008-08-28 15:00:00,36.41,36.42,36.38,36.4,13100.0,24.2576,24.2643,24.2377,24.251,13100.0
2008-08-28 15:05:00,36.4,36.41,36.39,36.4,8700.0,24.251,24.2576,24.2443,24.251,8700.0
2008-08-28 15:10:00,36.4,36.42,36.39,36.42,14700.0,24.251,24.2643,24.2443,24.2643,14700.0
2008-08-28 15:15:00,36.42,36.42,36.4,36.41,10000.0,24.2643,24.2643,24.251,24.2576,10000.0
2008-08-28 15:20:00,36.4,36.42,36.38,36.42,16100.0,24.251,24.2643,24.2377,24.2643,16100.0
2008-08-28 15:25:00,36.41,36.41,36.34,36.36,20700.0,24.2576,24.2576,24.211,24.2243,20700.0
2008-08-28 15:30:00,36.37,36.39,36.35,36.39,13100.0,24.231,24.2443,24.2177,24.2443,13100.0
2008-08-28 15:35:00,36.39,36.42,36.38,36.41,12500.0,24.2443,24.2643,24.2377,24.2576,12500.0
2008-08-28 15:40:00,36.42,36.5,36.42,36.46,34800.0,24.2643,24.3176,24.2643,24.291,34800.0
2008-08-28 15:45:00,36.45,36.51,36.44,36.5,14700.0,24.2843,24.3243,24.2776,24.3176,14700.0
2008-08-28 15:50:00,36.51,36.52,36.5,36.51,20500.0,24.3243,24.3309,24.3176,24.3243,20500.0
2008-08-28 15:55:00,36.51,36.51,36.47,36.49,44400.0,24.3243,24.3243,24.2976,24.3109,44400.0
2008-08-29 09:30:00,36.51,36.51,36.3,36.38,14100.0,24.3243,24.3243,24.1844,24.2377,14100.0
2008-08-29 09:35:00,36.38,36.39,36.37,36.38,6100.0,24.2377,24.2443,24.231,24.2377,6100.0
2008-08-29 09:40:00,36.37,36.54,36.37,36.52,12000.0,24.231,24.3443,24.231,24.3309,12000.0
2008-08-29 09:45:00,36.53,36.54,36.48,36.49,10400.0,24.3376,24.3443,24.3043,24.3109,10400.0
2008-08-29 09:50:00,36.49,36.54,36.46,36.49,6100.0,24.3109,24.3443,24.291,24.3109,6100.0
2008-08-29 09:55:00,36.48,36.53,36.46,36.48,10500.0,24.3043,24.3376,24.291,24.3043,10500.0
2008-08-29 10:00:00,36.48,36.5,36.44,36.44,4600.0,24.3043,24.3176,24.2776,24.2776,4600.0
2008-08-29 10:05:00,36.43,36.45,36.41,36.45,4400.0,24.271,24.2843,24.2576,24.2843,4400.0
2008-08-29 10:10:00,36.46,36.54,36.46,36.53,8200.0,24.291,24.3443,24.291,24.3376,8200.0
2008-08-29 10:15:00,36.53,36.54,36.48,36.52,6500.0,24.3376,24.3443,24.3043,24.3309,6500.0
2008-08-29 10:20:00,36.52,36.53,36.39,36.39,5700.0,24.3309,24.3376,24.2443,24.2443,5700.0
2008-08-29 10:25:00,36.39,36.39,36.33,36.33,5000.0,24.2443,24.2443,24.2043,24.2043,5000.0
2008-08-29 10:30:00,36.33,36.37,36.31,36.34,9900.0,24.2043,24.231,24.191,24.211,9900.0
2008-08-29 10:35:00,36.34,36.37,36.34,36.37,5400.0,24.211,24.231,24.211,24.231,5400.0
2008-08-29 10:40:00,36.37,36.37,36.34,36.36,6200.0,24.231,24.231,24.211,24.2243,6200.0
2008-08-29 10:45:00,36.37,36.39,36.34,36.35,6300.0,24.231,24.2443,24.211,24.2177,6300.0
2008-08-29 10:50:00,36.35,36.37,36.34,36.37,3800.0,24.2177,24.231,24.211,24.231,3800.0
2008-08-29 10:55:00,36.36,36.37,36.35,36.36,2300.0,24.2243,24.231,24.2177,24.2243,2300.0
2008-08-29 11:00:00,36.34,36.37,36.34,36.35,3300.0,24.211,24.231,24.211,24.2177,3300.0
2008-08-29 11:05:00,36.35,36.35,36.32,36.32,5300.0,24.2177,24.2177,24.1977,24.1977,5300.0
2008-08-29 11:10:00,36.33,36.34,36.29,36.29,3700.0,24.2043,24.211,24.1777,24.1777,3700.0
2008-08-29 11:15:00,36.29,36.31,36.29,36.31,5500.0,24.1777,24.191,24.1777,24.191,5500.0
2008-08-29 11:20:00,36.31,36.31,36.24,36.25,4800.0,24.191,24.191,24.1444,24.151,4800.0
2008-08-29 11:25:00,36.25,36.31,36.25,36.31,6300.0,24.151,24.191,24.151,24.191,6300.0
2008-08-29 11:30:00,36.32,36.35,36.31,36.35,5500.0,24.1977,24.2177,24.191,24.2177,5500.0
2008-08-29 11:35:00,36.35,36.37,36.34,36.35,6000.0,24.2177,24.231,24.211,24.2177,6000.0
2008-08-29 11:40:00,36.36,36.43,36.35,36.43,5200.0,24.2243,24.271,24.2177,24.271,5200.0
2008-08-29 11:45:00,36.43,36.43,36.4,36.4,13000.0,24.271,24.271,24.251,24.251,13000.0
2008-08-29 11:50:00,36.41,36.43,36.4,36.43,8400.0,24.2576,24.271,24.251,24.271,8400.0
2008-08-29 11:55:00,36.43,36.45,36.43,36.45,3700.0,24.271,24.2843,24.271,24.2843,3700.0
2008-08-29 12:00:00,36.45,36.45,36.41,36.41,5200.0,24.2843,24.2843,24.2576,24.2576,5200.0
2008-08-29 12:05:00,36.41,36.42,36.4,36.42,5500.0,24.2576,24.2643,24.251,24.2643,5500.0
2008-08-29 12:10:00,36.41,36.43,36.41,36.43,5900.0,24.2576,24.271,24.2576,24.271,5900.0
2008-08-29 12:15:00,36.42,36.42,36.41,36.42,3900.0,24.2643,24.2643,24.2576,24.2643,3900.0
2008-08-29 12:20:00,36.42,36.43,36.4,36.41,7800.0,24.2643,24.271,24.251,24.2576,7800.0
2008-08-29 12:25:00,36.4,36.42,36.4,36.42,10000.0,24.251,24.2643,24.251,24.2643,10000.0
2008-08-29 12:30:00,36.41,36.42,36.41,36.42,2400.0,24.2576,24.2643,24.2576,24.2643,2400.0
2008-08-29 12:35:00,36.41,36.42,36.41,36.41,3500.0,24.2576,24.2643,24.2576,24.2576,3500.0
2008-08-29 12:40:00,36.41,36.43,36.41,36.43,9200.0,24.2576,24.271,24.2576,24.271,9200.0
2008-08-29 12:45:00,36.42,36.43,36.41,36.41,4200.0,24.2643,24.271,24.2576,24.2576,4200.0
2008-08-29 12:50:00,36.41,36.46,36.41,36.42,10500.0,24.2576,24.291,24.2576,24.2643,10500.0
2008-08-29 12:55:00,36.43,36.45,36.43,36.45,4600.0,24.271,24.2843,24.271,24.2843,4600.0
2008-08-29 13:00:00,36.45,36.49,36.44,36.47,7800.0,24.2843,24.3109,24.2776,24.2976,7800.0
2008-08-29 13:05:00,36.48,36.48,36.44,36.45,11200.0,24.3043,24.3043,24.2776,24.2843,11200.0
2008-08-29 13:10:00,36.45,36.48,36.44,36.47,5600.0,24.2843,24.3043,24.2776,24.2976,5600.0
2008-08-29 13:15:00,36.47,36.47,36.46,36.47,3300.0,24.2976,24.2976,24.291,24.2976,3300.0
2008-08-29 13:20:00,36.47,36.53,36.47,36.48,14900.0,24.2976,24.3376,24.2976,24.3043,14900.0
2008-08-29 13:25:00,36.48,36.54,36.47,36.52,2800.0,24.3043,24.3443,24.2976,24.3309,2800.0
2008-08-29 13:30:00,36.51,36.53,36.47,36.48,15300.0,24.3243,24.3376,24.2976,24.3043,15300.0
2008-08-29 13:35:00,36.47,36.5,36.44,36.44,29700.0,24.2976,24.3176,24.2776,24.2776,29700.0
2008-08-29 13:40:00,36.43,36.47,36.43,36.47,6100.0,24.271,24.2976,24.271,24.2976,6100.0
2008-08-29 13:45:00,36.46,36.53,36.46,36.52,13500.0,24.291,24.3376,24.291,24.3309,13500.0
2008-08-29 13:50:00,36.52,36.54,36.49,36.49,6000.0,24.3309,24.3443,24.3109,24.3109,6000.0
2008-08-29 13:55:00,36.5,36.52,36.5,36.52,3800.0,24.3176,24.3309,24.3176,24.3309,3800.0
2008-08-29 14:00:00,36.52,36.53,36.5,36.52,4800.0,24.3309,24.3376,24.3176,24.3309,4800.0
2008-08-29 14:05:00,36.51,36.51,36.48,36.49,4700.0,24.3243,24.3243,24.3043,24.3109,4700.0
2008-08-29 14:10:00,36.48,36.48,36.46,36.48,7900.0,24.3043,24.3043,24.291,24.3043,7900.0
2008-08-29 14:15:00,36.47,36.48,36.42,36.42,5700.0,24.2976,24.3043,24.2643,24.2643,5700.0
2008-08-29 14:20:00,36.42,36.43,36.36,36.36,7300.0,24.2643,24.271,24.2243,24.2243,7300.0
2008-08-29 14:25:00,36.37,36.43,36.35,36.41,10000.0,24.231,24.271,24.2177,24.2576,10000.0
2008-08-29 14:30:00,36.4,36.45,36.4,36.43,6800.0,24.251,24.2843,24.251,24.271,6800.0
2008-08-29 14:35:00,36.42,36.42,36.39,36.39,3900.0,24.2643,24.2643,24.2443,24.2443,3900.0
2008-08-29 14:40:00,36.39,36.4,36.38,36.38,4600.0,24.2443,24.251,24.2377,24.2377,4600.0
2008-08-29 14:45:00,36.38,36.39,36.35,36.39,7200.0,24.2377,24.2443,24.2177,24.2443,7200.0
2008-08-29 14:50:00,36.38,36.39,36.34,36.34,5100.0,24.2377,24.2443,24.211,24.211,5100.0
2008-08-29 14:55:00,36.35,36.35,36.33,36.34,4200.0,24.2177,24.2177,24.2043,24.211,4200.0
2008-08-29 15:00:00,36.34,36.35,36.33,36.33,8600.0,24.211,24.2177,24.2043,24.2043,8600.0
2008-08-29 15:05:00,36.32,36.32,36.27,36.31,6900.0,24.1977,24.1977,24.1644,24.191,6900.0
2008-08-29 15:10:00,36.31,36.34,36.3,36.3,19300.0,24.191,24.211,24.1844,24.1844,19300.0
2008-08-29 15:15:00,36.29,36.31,36.26,36.27,6700.0,24.1777,24.191,24.1577,24.1644,6700.0
2008-08-29 15:20:00,36.28,36.29,36.25,36.29,8800.0,24.171,24.1777,24.151,24.1777,8800.0
2008-08-29 15:25:00,36.29,36.3,36.23,36.24,11100.0,24.1777,24.1844,24.1377,24.1444,11100.0
2008-08-29 15:30:00,36.22,36.28,36.21,36.28,10500.0,24.1311,24.171,24.1244,24.171,10500.0
2008-08-29 15:35:00,36.28,36.31,36.22,36.22,16000.0,24.171,24.191,24.1311,24.1311,16000.0
2008-08-29 15:40:00,36.21,36.21,36.18,36.2,29000.0,24.1244,24.1244,24.1044,24.1177,29000.0
2008-08-29 15:45:00,36.2,36.2,36.17,36.17,23500.0,24.1177,24.1177,24.0977,24.0977,23500.0
2008-08-29 15:50:00,36.16,36.17,36.1,36.12,17200.0,24.0911,24.0977,24.0511,24.0644,17200.0
2008-08-29 15:55:00,36.12,36.15,36.09,36.15,37300.0,24.0644,24.0844,24.0445,24.0844,37300.0
2008-09-02 09:30:00,36.47,36.89,36.47,36.88,55300.0,24.2976,24.5774,24.2976,24.5708,55300.0
2008-09-02 09:35:00,36.87,37.33,36.85,37.2,37500.0,24.5641,24.8706,24.5508,24.784,37500.0
2008-09-02 09:40:00,37.2,37.38,37.17,37.19,48300.0,24.784,24.9039,24.764,24.7773,48300.0
2008-09-02 09:45:00,37.19,37.32,37.16,37.26,31200.0,24.7773,24.8639,24.7573,24.8239,31200.0
2008-09-02 09:50:00,37.27,37.31,37.25,37.31,12600.0,24.8306,24.8573,24.8173,24.8573,12600.0
2008-09-02 09:55:00,37.31,37.39,37.31,37.36,13900.0,24.8573,24.9106,24.8573,24.8906,13900.0
2008-09-02 10:00:00,37.36,37.41,37.27,37.4,18800.0,24.8906,24.9239,24.8306,24.9172,18800.0
2008-09-02 10:05:00,37.39,37.45,37.31,37.33,24500.0,24.9106,24.9505,24.8573,24.8706,24500.0
2008-09-02 10:10:00,37.33,37.45,37.31,37.45,15900.0,24.8706,24.9505,24.8573,24.9505,15900.0
2008-09-02 10:15:00,37.43,37.49,37.37,37.37,25000.0,24.9372,24.9772,24.8972,24.8972,25000.0
2008-09-02 10:20:00,37.35,37.37,37.22,37.22,27400.0,24.8839,24.8972,24.7973,24.7973,27400.0
2008-09-02 10:25:00,37.22,37.22,37.12,37.14,13200.0,24.7973,24.7973,24.7307,24.744,13200.0
2008-09-02 10:30:00,37.13,37.16,37.1,37.1,15000.0,24.7373,24.7573,24.7173,24.7173,15000.0
2008-09-02 10:35:00,37.11,37.11,37.05,37.09,21800.0,24.724,24.724,24.684,24.7107,21800.0
2008-09-02 10:40:00,37.11,37.11,37.05,37.06,21900.0,24.724,24.724,24.684,24.6907,21900.0
2008-09-02 10:45:00,37.06,37.08,37.02,37.08,14200.0,24.6907,24.704,24.6641,24.704,14200.0
2008-09-02 10:50:00,37.08,37.11,37.08,37.1,7200.0,24.704,24.724,24.704,24.7173,7200.0
2008-09-02 10:55:00,37.1,37.11,37.07,37.11,9300.0,24.7173,24.724,24.6974,24.724,9300.0
2008-09-02 11:00:00,37.11,37.19,37.11,37.17,9500.0,24.724,24.7773,24.724,24.764,9500.0
2008-09-02 11:05:00,37.18,37.18,37.12,37.15,9700.0,24.7706,24.7706,24.7307,24.7507,9700.0
2008-09-02 11:10:00,37.15,37.23,37.14,37.22,9000.0,24.7507,24.804,24.744,24.7973,9000.0
2008-09-02 11:15:00,37.24,37.24,37.18,37.19,9700.0,24.8106,24.8106,24.7706,24.7773,9700.0
2008-09-02 11:20:00,37.18,37.19,37.09,37.09,6200.0,24.7706,24.7773,24.7107,24.7107,6200.0
2008-09-02 11:25:00,37.12,37.2,37.12,37.18,6400.0,24.7307,24.784,24.7307,24.7706,6400.0
2008-09-02 11:30:00,37.2,37.27,37.19,37.26,7000.0,24.784,24.8306,24.7773,24.8239,7000.0
2008-09-02 11:35:00,37.27,37.29,37.25,37.28,7300.0,24.8306,24.8439,24.8173,24.8373,7300.0
2008-09-02 11:40:00,37.29,37.35,37.29,37.33,12400.0,24.8439,24.8839,24.8439,24.8706,12400.0
2008-09-02 11:45:00,37.32,37.32,37.29,37.31,9100.0,24.8639,24.8639,24.8439,24.8573,9100.0
2008-09-02 11:50:00,37.29,37.3,37.22,37.24,7500.0,24.8439,24.8506,24.7973,24.8106,7500.0
2008-09-02 11:55:00,37.24,37.33,37.24,37.33,9100.0,24.8106,24.8706,24.8106,24.8706,9100.0
2008-09-02 12:00:00,37.31,37.39,37.31,37.39,9400.0,24.8573,24.9106,24.8573,24.9106,9400.0
2008-09-02 12:05:00,37.39,37.43,37.33,37.4,14400.0,24.9106,24.9372,24.8706,24.9172,14400.0
2008-09-02 12:10:00,37.39,37.41,37.37,37.41,5900.0,24.9106,24.9239,24.8972,24.9239,5900.0
2008-09-02 12:15:00,37.42,37.45,37.39,37.41,7300.0,24.9305,24.9505,24.9106,24.9239,7300.0
2008-09-02 12:20:00,37.42,37.44,37.33,37.34,9100.0,24.9305,24.9439,24.8706,24.8772,9100.0
2008-09-02 12:25:00,37.34,37.34,37.22,37.23,9200.0,24.8772,24.8772,24.7973,24.804,9200.0
2008-09-02 12:30:00,37.23,37.27,37.22,37.27,7100.0,24.804,24.8306,24.7973,24.8306,7100.0
2008-09-02 12:35:00,37.27,37.35,37.27,37.31,11800.0,24.8306,24.8839,24.8306,24.8573,11800.0
2008-09-02 12:40:00,37.31,37.31,37.24,37.25,8300.0,24.8573,24.8573,24.8106,24.8173,8300.0
2008-09-02 12:45:00,37.26,37.27,37.24,37.26,7500.0,24.8239,24.8306,24.8106,24.8239,7500.0
2008-09-02 12:50:00,37.25,37.28,37.23,37.28,7400.0,24.8173,24.8373,24.804,24.8373,7400.0
2008-09-02 12:55:00,37.28,37.28,37.27,37.28,4000.0,24.8373,24.8373,24.8306,24.8373,4000.0
2008-09-02 13:00:00,37.28,37.29,37.27,37.29,4300.0,24.8373,24.8439,24.8306,24.8439,4300.0
2008-09-02 13:05:00,37.29,37.29,37.21,37.21,8900.0,24.8439,24.8439,24.7906,24.7906,8900.0
2008-09-02 13:10:00,37.2,37.26,37.2,37.23,7000.0,24.784,24.8239,24.784,24.804,7000.0
2008-09-02 13:15:00,37.23,37.25,37.19,37.2,4100.0,24.804,24.8173,24.7773,24.784,4100.0
2008-09-02 13:20:00,37.2,37.23,37.2,37.22,3000.0,24.784,24.804,24.784,24.7973,3000.0
2008-09-02 13:25:00,37.23,37.25,37.23,37.25,4300.0,24.804,24.8173,24.804,24.8173,4300.0
2008-09-02 13:30:00,37.25,37.3,37.23,37.3,5400.0,24.8173,24.8506,24.804,24.8506,5400.0
2008-09-02 13:35:00,37.3,37.3,37.27,37.27,6000.0,24.8506,24.8506,24.8306,24.8306,6000.0
2008-09-02 13:40:00,37.27,37.28,37.09,37.14,13400.0,24.8306,24.8373,24.7107,24.744,13400.0
2008-09-02 13:45:00,37.15,37.16,37.13,37.14,8600.0,24.7507,24.7573,24.7373,24.744,8600.0
2008-09-02 13:50:00,37.14,37.14,37.04,37.08,10200.0,24.744,24.744,24.6774,24.704,10200.0
2008-09-02 13:55:00,37.08,37.1,37.05,37.08,8600.0,24.704,24.7173,24.684,24.704,8600.0
2008-09-02 14:00:00,37.07,37.13,37.06,37.11,7200.0,24.6974,24.7373,24.6907,24.724,7200.0
2008-09-02 14:05:00,37.11,37.13,37.05,37.05,10000.0,24.724,24.7373,24.684,24.684,10000.0
2008-09-02 14:10:00,37.06,37.06,36.99,37.02,12100.0,24.6907,24.6907,24.6441,24.6641,12100.0
2008-09-02 14:15:00,37.02,37.02,36.95,36.95,9700.0,24.6641,24.6641,24.6174,24.6174,9700.0
2008-09-02 14:20:00,36.94,37.03,36.92,37.03,13900.0,24.6108,24.6707,24.5974,24.6707,13900.0
2008-09-02 14:25:00,37.03,37.03,36.97,36.98,8100.0,24.6707,24.6707,24.6307,24.6374,8100.0
2008-09-02 14:30:00,36.99,37.02,36.98,37.01,8400.0,24.6441,24.6641,24.6374,24.6574,8400.0
2008-09-02 14:35:00,37.0,37.0,36.93,36.94,10200.0,24.6507,24.6507,24.6041,24.6108,10200.0
2008-09-02 14:40:00,36.94,36.96,36.94,36.95,10900.0,24.6108,24.6241,24.6108,24.6174,10900.0
2008-09-02 14:45:00,36.94,36.99,36.91,36.94,14300.0,24.6108,24.6441,24.5908,24.6108,14300.0
2008-09-02 14:50:00,36.94,36.95,36.87,36.87,10400.0,24.6108,24.6174,24.5641,24.5641,10400.0
2008-09-02 14:55:00,36.88,36.92,36.85,36.89,13500.0,24.5708,24.5974,24.5508,24.5774,13500.0
2008-09-02 15:00:00,36.9,36.91,36.81,36.82,12600.0,24.5841,24.5908,24.5241,24.5308,12600.0
2008-09-02 15:05:00,36.81,36.87,36.81,36.86,14700.0,24.5241,24.5641,24.5241,24.5575,14700.0
2008-09-02 15:10:00,36.86,36.86,36.77,36.78,17700.0,24.5575,24.5575,24.4975,24.5042,17700.0
2008-09-02 15:15:00,36.78,36.8,36.7,36.74,41900.0,24.5042,24.5175,24.4509,24.4775,41900.0
2008-09-02 15:20:00,36.75,36.82,36.74,36.8,18500.0,24.4842,24.5308,24.4775,24.5175,18500.0
2008-09-02 15:25:00,36.8,36.82,36.78,36.81,24900.0,24.5175,24.5308,24.5042,24.5241,24900.0
2008-09-02 15:30:00,36.81,36.81,36.78,36.79,28000.0,24.5241,24.5241,24.5042,24.5108,28000.0
2008-09-02 15:35:00,36.78,36.81,36.76,36.8,35600.0,24.5042,24.5241,24.4908,24.5175,35600.0
2008-09-02 15:40:00,36.79,36.81,36.73,36.74,22000.0,24.5108,24.5241,24.4708,24.4775,22000.0
2008-09-02 15:45:00,36.75,36.77,36.72,36.74,26200.0,24.4842,24.4975,24.4642,24.4775,26200.0
2008-09-02 15:50:00,36.74,36.76,36.71,36.73,31500.0,24.4775,24.4908,24.4575,24.4708,31500.0
2008-09-02 15:55:00,36.73,36.78,36.71,36.76,35600.0,24.4708,24.5042,24.4575,24.4908,35600.0
2008-09-03 09:30:00,36.76,36.76,36.67,36.76,15200.0,24.4908,24.4908,24.4309,24.4908,15200.0
2008-09-03 09:35:00,36.75,36.8,36.62,36.72,26900.0,24.4842,24.5175,24.3976,24.4642,26900.0
2008-09-03 09:40:00,36.74,36.74,36.65,36.72,16300.0,24.4775,24.4775,24.4175,24.4642,16300.0
2008-09-03 09:45:00,36.74,36.8,36.63,36.8,25100.0,24.4775,24.5175,24.4042,24.5175,25100.0
2008-09-03 09:50:00,36.83,36.95,36.8,36.93,18500.0,24.5375,24.6174,24.5175,24.6041,18500.0
2008-09-03 09:55:00,36.93,36.93,36.83,36.88,19500.0,24.6041,24.6041,24.5375,24.5708,19500.0
2008-09-03 10:00:00,36.88,36.94,36.81,36.93,18200.0,24.5708,24.6108,24.5241,24.6041,18200.0
2008-09-03 10:05:00,36.92,36.94,36.78,36.78,15800.0,24.5974,24.6108,24.5042,24.5042,15800.0
2008-09-03 10:10:00,36.76,36.81,36.69,36.81,11300.0,24.4908,24.5241,24.4442,24.5241,11300.0
2008-09-03 10:15:00,36.81,36.82,36.69,36.7,17300.0,24.5241,24.5308,24.4442,24.4509,17300.0
2008-09-03 10:20:00,36.69,36.86,36.69,36.86,24400.0,24.4442,24.5575,24.4442,24.5575,24400.0
2008-09-03 10:25:00,36.85,36.93,36.85,36.9,6100.0,24.5508,24.6041,24.5508,24.5841,6100.0
2008-09-03 10:30:00,36.92,36.93,36.9,36.91,6500.0,24.5974,24.6041,24.5841,24.5908,6500.0
2008-09-03 10:35:00,36.92,37.01,36.92,36.99,13900.0,24.5974,24.6574,24.5974,24.6441,13900.0
2008-09-03 10:40:00,36.98,37.06,36.98,37.03,10000.0,24.6374,24.6907,24.6374,24.6707,10000.0
2008-09-03 10:45:00,37.03,37.03,36.85,36.87,14000.0,24.6707,24.6707,24.5508,24.5641,14000.0
2008-09-03 10:50:00,36.87,36.87,36.84,36.85,14000.0,24.5641,24.5641,24.5441,24.5508,14000.0
2008-09-03 10:55:00,36.85,36.87,36.8,36.8,12000.0,24.5508,24.5641,24.5175,24.5175,12000.0
2008-09-03 11:00:00,36.8,36.88,36.8,36.88,9900.0,24.5175,24.5708,24.5175,24.5708,9900.0
2008-09-03 11:05:00,36.88,36.89,36.85,36.86,10500.0,24.5708,24.5774,24.5508,24.5575,10500.0
2008-09-03 11:10:00,36.85,36.86,36.82,36.83,18500.0,24.5508,24.5575,24.5308,24.5375,18500.0
2008-09-03 11:15:00,36.84,36.84,36.8,36.8,16000.0,24.5441,24.5441,24.5175,24.5175,16000.0
2008-09-03 11:20:00,36.81,36.83,36.78,36.79,9400.0,24.5241,24.5375,24.5042,24.5108,9400.0
2008-09-03 11:25:00,36.79,36.87,36.79,36.8,21900.0,24.5108,24.5641,24.5108,24.5175,21900.0
2008-09-03 11:30:00,36.8,36.8,36.75,36.8,9300.0,24.5175,24.5175,24.4842,24.5175,9300.0
2008-09-03 11:35:00,36.79,36.82,36.75,36.79,7000.0,24.5108,24.5308,24.4842,24.5108,7000.0
2008-09-03 11:40:00,36.79,36.86,36.78,36.81,18600.0,24.5108,24.5575,24.5042,24.5241,18600.0
2008-09-03 11:45:00,36.8,36.8,36.79,36.79,4700.0,24.5175,24.5175,24.5108,24.5108,4700.0
2008-09-03 11:50:00,36.79,36.82,36.78,36.81,8100.0,24.5108,24.5308,24.5042,24.5241,8100.0
2008-09-03 11:55:00,36.81,36.81,36.7,36.7,8700.0,24.5241,24.5241,24.4509,24.4509,8700.0
2008-09-03 12:00:00,36.71,36.81,36.71,36.81,15900.0,24.4575,24.5241,24.4575,24.5241,15900.0
2008-09-03 12:05:00,36.81,36.84,36.81,36.82,5800.0,24.5241,24.5441,24.5241,24.5308,5800.0
2008-09-03 12:10:00,36.81,36.81,36.75,36.79,16300.0,24.5241,24.5241,24.4842,24.5108,16300.0
2008-09-03 12:15:00,36.79,36.8,36.77,36.8,6500.0,24.5108,24.5175,24.4975,24.5175,6500.0
2008-09-03 12:20:00,36.8,36.85,36.75,36.85,27600.0,24.5175,24.5508,24.4842,24.5508,27600.0
2008-09-03 12:25:00,36.87,36.89,36.85,36.85,7300.0,24.5641,24.5774,24.5508,24.5508,7300.0
2008-09-03 12:30:00,36.86,36.86,36.79,36.79,15700.0,24.5575,24.5575,24.5108,24.5108,15700.0
2008-09-03 12:35:00,36.8,36.9,36.8,36.9,6500.0,24.5175,24.5841,24.5175,24.5841,6500.0
2008-09-03 12:40:00,36.89,36.9,36.84,36.84,7200.0,24.5774,24.5841,24.5441,24.5441,7200.0
2008-09-03 12:45:00,36.84,36.85,36.81,36.81,9000.0,24.5441,24.5508,24.5241,24.5241,9000.0
2008-09-03 12:50:00,36.81,36.82,36.79,36.82,9300.0,24.5241,24.5308,24.5108,24.5308,9300.0
2008-09-03 12:55:00,36.84,36.84,36.81,36.83,5400.0,24.5441,24.5441,24.5241,24.5375,5400.0
2008-09-03 13:00:00,36.83,36.86,36.8,36.86,17100.0,24.5375,24.5575,24.5175,24.5575,17100.0
2008-09-03 13:05:00,36.86,36.92,36.86,36.9,7800.0,24.5575,24.5974,24.5575,24.5841,7800.0
2008-09-03 13:10:00,36.9,36.96,36.89,36.94,8300.0,24.5841,24.6241,24.5774,24.6108,8300.0
2008-09-03 13:15:00,36.95,36.95,36.89,36.9,17200.0,24.6174,24.6174,24.5774,24.5841,17200.0
2008-09-03 13:20:00,36.89,36.9,36.86,36.86,9300.0,24.5774,24.5841,24.5575,24.5575,9300.0
2008-09-03 13:25:00,36.86,36.89,36.84,36.89,22400.0,24.5575,24.5774,24.5441,24.5774,22400.0
2008-09-03 13:30:00,36.88,36.92,36.88,36.89,10900.0,24.5708,24.5974,24.5708,24.5774,10900.0
2008-09-03 13:35:00,36.89,36.92,36.89,36.92,7200.0,24.5774,24.5974,24.5774,24.5974,7200.0
2008-09-03 13:40:00,36.91,36.93,36.9,36.93,16200.0,24.5908,24.6041,24.5841,24.6041,16200.0
2008-09-03 13:45:00,36.93,36.96,36.92,36.92,15900.0,24.6041,24.6241,24.5974,24.5974,15900.0
2008-09-03 13:50:00,36.91,36.97,36.9,36.95,12500.0,24.5908,24.6307,24.5841,24.6174,12500.0
2008-09-03 13:55:00,36.94,36.95,36.93,36.95,4000.0,24.6108,24.6174,24.6041,24.6174,4000.0
2008-09-03 14:00:00,36.94,37.03,36.83,37.02,35800.0,24.6108,24.6707,24.5375,24.6641,35800.0
2008-09-03 14:05:00,37.02,37.02,36.9,36.94,21900.0,24.6641,24.6641,24.5841,24.6108,21900.0
2008-09-03 14:10:00,36.93,36.93,36.81,36.85,9500.0,24.6041,24.6041,24.5241,24.5508,9500.0
2008-09-03 14:15:00,36.85,36.86,36.82,36.83,13500.0,24.5508,24.5575,24.5308,24.5375,13500.0
2008-09-03 14:20:00,36.83,36.83,36.74,36.77,16900.0,24.5375,24.5375,24.4775,24.4975,16900.0
2008-09-03 14:25:00,36.76,36.79,36.76,36.79,7300.0,24.4908,24.5108,24.4908,24.5108,7300.0
2008-09-03 14:30:00,36.78,36.78,36.75,36.76,7800.0,24.5042,24.5042,24.4842,24.4908,7800.0
2008-09-03 14:35:00,36.77,36.88,36.75,36.88,32600.0,24.4975,24.5708,24.4842,24.5708,32600.0
2008-09-03 14:40:00,36.87,36.87,36.84,36.85,13700.0,24.5641,24.5641,24.5441,24.5508,13700.0
2008-09-03 14:45:00,36.86,36.88,36.82,36.82,8700.0,24.5575,24.5708,24.5308,24.5308,8700.0
2008-09-03 14:50:00,36.82,36.82,36.74,36.75,22500.0,24.5308,24.5308,24.4775,24.4842,22500.0
2008-09-03 14:55:00,36.76,36.78,36.75,36.76,6100.0,24.4908,24.5042,24.4842,24.4908,6100.0
2008-09-03 15:00:00,36.76,36.84,36.75,36.82,22100.0,24.4908,24.5441,24.4842,24.5308,22100.0
2008-09-03 15:05:00,36.81,36.82,36.75,36.75,16700.0,24.5241,24.5308,24.4842,24.4842,16700.0
2008-09-03 15:10:00,36.75,36.84,36.74,36.77,18900.0,24.4842,24.5441,24.4775,24.4975,18900.0
2008-09-03 15:15:00,36.78,36.8,36.72,36.8,24700.0,24.5042,24.5175,24.4642,24.5175,24700.0
2008-09-03 15:20:00,36.8,36.94,36.8,36.9,26400.0,24.5175,24.6108,24.5175,24.5841,26400.0
2008-09-03 15:25:00,36.91,36.92,36.83,36.85,12400.0,24.5908,24.5974,24.5375,24.5508,12400.0
2008-09-03 15:30:00,36.84,36.87,36.82,36.87,14800.0,24.5441,24.5641,24.5308,24.5641,14800.0
2008-09-03 15:35:00,36.88,36.95,36.88,36.93,22800.0,24.5708,24.6174,24.5708,24.6041,22800.0
2008-09-03 15:40:00,36.93,36.94,36.87,36.88,17700.0,24.6041,24.6108,24.5641,24.5708,17700.0
2008-09-03 15:45:00,36.88,36.89,36.8,36.8,26900.0,24.5708,24.5774,24.5175,24.5175,26900.0
2008-09-03 15:50:00,36.8,36.88,36.8,36.86,33200.0,24.5175,24.5708,24.5175,24.5575,33200.0
2008-09-03 15:55:00,36.87,36.87,36.82,36.85,51800.0,24.5641,24.5641,24.5308,24.5508,51800.0
2008-09-04 09:30:00,36.58,37.01,36.58,36.81,38800.0,24.3709,24.6574,24.3709,24.5241,38800.0
2008-09-04 09:35:00,36.85,36.85,36.49,36.51,32900.0,24.5508,24.5508,24.3109,24.3243,32900.0
2008-09-04 09:40:00,36.48,36.56,36.43,36.5,9400.0,24.3043,24.3576,24.271,24.3176,9400.0
2008-09-04 09:45:00,36.5,36.71,36.42,36.71,22000.0,24.3176,24.4575,24.2643,24.4575,22000.0
2008-09-04 09:50:00,36.7,36.83,36.7,36.81,13500.0,24.4509,24.5375,24.4509,24.5241,13500.0
2008-09-04 09:55:00,36.79,36.96,36.79,36.94,20400.0,24.5108,24.6241,24.5108,24.6108,20400.0
2008-09-04 10:00:00,36.97,37.08,36.96,37.08,18700.0,24.6307,24.704,24.6241,24.704,18700.0
2008-09-04 10:05:00,37.07,37.15,36.92,37.13,18500.0,24.6974,24.7507,24.5974,24.7373,18500.0
2008-09-04 10:10:00,37.14,37.23,37.13,37.2,14400.0,24.744,24.804,24.7373,24.784,14400.0
2008-09-04 10:15:00,37.17,37.19,37.1,37.13,6200.0,24.764,24.7773,24.7173,24.7373,6200.0
2008-09-04 10:20:00,37.11,37.13,37.05,37.05,10500.0,24.724,24.7373,24.684,24.684,10500.0
2008-09-04 10:25:00,37.08,37.11,37.06,37.1,10300.0,24.704,24.724,24.6907,24.7173,10300.0
2008-09-04 10:30:00,37.1,37.1,36.89,36.93,24800.0,24.7173,24.7173,24.5774,24.6041,24800.0
2008-09-04 10:35:00,36.95,37.08,36.93,36.99,20000.0,24.6174,24.704,24.6041,24.6441,20000.0
2008-09-04 10:40:00,37.0,37.02,36.85,36.87,16900.0,24.6507,24.6641,24.5508,24.5641,16900.0
2008-09-04 10:45:00,36.87,36.9,36.84,36.86,29500.0,24.5641,24.5841,24.5441,24.5575,29500.0
2008-09-04 10:50:00,36.86,36.91,36.86,36.87,22100.0,24.5575,24.5908,24.5575,24.5641,22100.0
2008-09-04 10:55:00,36.89,36.97,36.86,36.97,10500.0,24.5774,24.6307,24.5575,24.6307,10500.0
2008-09-04 11:00:00,36.96,36.96,36.85,36.91,23100.0,24.6241,24.6241,24.5508,24.5908,23100.0
2008-09-04 11:05:00,36.91,37.02,36.91,37.02,9800.0,24.5908,24.6641,24.5908,24.6641,9800.0
2008-09-04 11:10:00,37.02,37.03,37.0,37.01,7300.0,24.6641,24.6707,24.6507,24.6574,7300.0
2008-09-04 11:15:00,37.0,37.06,36.95,37.04,15800.0,24.6507,24.6907,24.6174,24.6774,15800.0
2008-09-04 11:20:00,37.06,37.06,36.96,37.0,14700.0,24.6907,24.6907,24.6241,24.6507,14700.0
2008-09-04 11:25:00,36.98,37.09,36.98,37.05,11800.0,24.6374,24.7107,24.6374,24.684,11800.0
2008-09-04 11:30:00,37.04,37.04,36.96,37.02,35100.0,24.6774,24.6774,24.6241,24.6641,35100.0
2008-09-04 11:35:00,37.01,37.03,36.96,36.99,17300.0,24.6574,24.6707,24.6241,24.6441,17300.0
2008-09-04 11:40:00,36.99,37.04,36.98,37.02,8300.0,24.6441,24.6774,24.6374,24.6641,8300.0
2008-09-04 11:45:00,37.02,37.11,37.0,37.1,7600.0,24.6641,24.724,24.6507,24.7173,7600.0
2008-09-04 11:50:00,37.11,37.13,37.03,37.03,12700.0,24.724,24.7373,24.6707,24.6707,12700.0
2008-09-04 11:55:00,37.03,37.03,36.96,36.96,7100.0,24.6707,24.6707,24.6241,24.6241,7100.0
2008-09-04 12:00:00,36.94,36.96,36.92,36.94,7500.0,24.6108,24.6241,24.5974,24.6108,7500.0
2008-09-04 12:05:00,36.94,36.95,36.93,36.94,3200.0,24.6108,24.6174,24.6041,24.6108,3200.0
2008-09-04 12:10:00,36.94,36.94,36.87,36.87,10400.0,24.6108,24.6108,24.5641,24.5641,10400.0
2008-09-04 12:15:00,36.87,36.92,36.86,36.91,8800.0,24.5641,24.5974,24.5575,24.5908,8800.0
2008-09-04 12:20:00,36.9,36.9,36.88,36.88,5800.0,24.5841,24.5841,24.5708,24.5708,5800.0
2008-09-04 12:25:00,36.88,36.88,36.83,36.86,9800.0,24.5708,24.5708,24.5375,24.5575,9800.0
2008-09-04 12:30:00,36.86,36.88,36.82,36.88,9000.0,24.5575,24.5708,24.5308,24.5708,9000.0
2008-09-04 12:35:00,36.87,36.9,36.87,36.88,5900.0,24.5641,24.5841,24.5641,24.5708,5900.0
2008-09-04 12:40:00,36.89,36.9,36.87,36.88,6500.0,24.5774,24.5841,24.5641,24.5708,6500.0
2008-09-04 12:45:00,36.89,36.89,36.8,36.83,9100.0,24.5774,24.5774,24.5175,24.5375,9100.0
2008-09-04 12:50:00,36.83,36.85,36.82,36.83,6100.0,24.5375,24.5508,24.5308,24.5375,6100.0
2008-09-04 12:55:00,36.83,36.88,36.83,36.88,6400.0,24.5375,24.5708,24.5375,24.5708,6400.0
2008-09-04 13:00:00,36.9,36.91,36.88,36.9,4400.0,24.5841,24.5908,24.5708,24.5841,4400.0
2008-09-04 13:05:00,36.9,36.91,36.87,36.89,8100.0,24.5841,24.5908,24.5641,24.5774,8100.0
2008-09-04 13:10:00,36.89,36.91,36.88,36.88,9200.0,24.5774,24.5908,24.5708,24.5708,9200.0
2008-09-04 13:15:00,36.89,36.89,36.83,36.83,7900.0,24.5774,24.5774,24.5375,24.5375,7900.0
2008-09-04 13:20:00,36.83,36.84,36.8,36.8,4600.0,24.5375,24.5441,24.5175,24.5175,4600.0
2008-09-04 13:25:00,36.8,36.8,36.76,36.79,9600.0,24.5175,24.5175,24.4908,24.5108,9600.0
2008-09-04 13:30:00,36.8,36.81,36.74,36.77,10900.0,24.5175,24.5241,24.4775,24.4975,10900.0
2008-09-04 13:35:00,36.76,36.79,36.76,36.78,4900.0,24.4908,24.5108,24.4908,24.5042,4900.0
2008-09-04 13:40:00,36.77,36.8,36.77,36.8,6000.0,24.4975,24.5175,24.4975,24.5175,6000.0
2008-09-04 13:45:00,36.79,36.79,36.71,36.74,14300.0,24.5108,24.5108,24.4575,24.4775,14300.0
2008-09-04 13:50:00,36.75,36.77,36.7,36.75,9200.0,24.4842,24.4975,24.4509,24.4842,9200.0
2008-09-04 13:55:00,36.74,36.75,36.74,36.74,3100.0,24.4775,24.4842,24.4775,24.4775,3100.0
2008-09-04 14:00:00,36.74,36.74,36.66,36.67,9300.0,24.4775,24.4775,24.4242,24.4309,9300.0
2008-09-04 14:05:00,36.66,36.67,36.6,36.6,29700.0,24.4242,24.4309,24.3842,24.3842,29700.0
2008-09-04 14:10:00,36.6,36.61,36.52,36.6,34300.0,24.3842,24.3909,24.3309,24.3842,34300.0
2008-09-04 14:15:00,36.6,36.6,36.54,36.55,15600.0,24.3842,24.3842,24.3443,24.3509,15600.0
2008-09-04 14:20:00,36.54,36.58,36.52,36.54,18900.0,24.3443,24.3709,24.3309,24.3443,18900.0
2008-09-04 14:25:00,36.54,36.6,36.52,36.53,18900.0,24.3443,24.3842,24.3309,24.3376,18900.0
2008-09-04 14:30:00,36.53,36.56,36.49,36.49,16600.0,24.3376,24.3576,24.3109,24.3109,16600.0
2008-09-04 14:35:00,36.49,36.5,36.48,36.48,11300.0,24.3109,24.3176,24.3043,24.3043,11300.0
2008-09-04 14:40:00,36.48,36.5,36.46,36.46,12100.0,24.3043,24.3176,24.291,24.291,12100.0
2008-09-04 14:45:00,36.46,36.46,36.4,36.42,23600.0,24.291,24.291,24.251,24.2643,23600.0
2008-09-04 14:50:00,36.41,36.43,36.38,36.38,15700.0,24.2576,24.271,24.2377,24.2377,15700.0
2008-09-04 14:55:00,36.38,36.43,36.36,36.39,23800.0,24.2377,24.271,24.2243,24.2443,23800.0
2008-09-04 15:00:00,36.39,36.46,36.39,36.41,24700.0,24.2443,24.291,24.2443,24.2576,24700.0
2008-09-04 15:05:00,36.41,36.45,36.39,36.41,18400.0,24.2576,24.2843,24.2443,24.2576,18400.0
2008-09-04 15:10:00,36.41,36.47,36.41,36.42,23600.0,24.2576,24.2976,24.2576,24.2643,23600.0
2008-09-04 15:15:00,36.42,36.48,36.41,36.41,25800.0,24.2643,24.3043,24.2576,24.2576,25800.0
2008-09-04 15:20:00,36.41,36.44,36.41,36.42,26400.0,24.2576,24.2776,24.2576,24.2643,26400.0
2008-09-04 15:25:00,36.42,36.5,36.41,36.47,17300.0,24.2643,24.3176,24.2576,24.2976,17300.0
2008-09-04 15:30:00,36.45,36.5,36.45,36.5,17800.0,24.2843,24.3176,24.2843,24.3176,17800.0
2008-09-04 15:35:00,36.5,36.53,36.5,36.5,11000.0,24.3176,24.3376,24.3176,24.3176,11000.0
2008-09-04 15:40:00,36.49,36.55,36.46,36.53,32100.0,24.3109,24.3509,24.291,24.3376,32100.0
2008-09-04 15:45:00,36.53,36.57,36.5,36.56,26900.0,24.3376,24.3642,24.3176,24.3576,26900.0
2008-09-04 15:50:00,36.57,36.6,36.53,36.55,35000.0,24.3642,24.3842,24.3376,24.3509,35000.0
2008-09-04 15:55:00,36.54,36.56,36.45,36.47,62400.0,24.3443,24.3576,24.2843,24.2976,62400.0
2008-09-05 09:30:00,36.36,36.81,36.36,36.79,26000.0,24.2243,24.5241,24.2243,24.5108,26000.0
2008-09-05 09:35:00,36.77,36.79,36.66,36.67,25800.0,24.4975,24.5108,24.4242,24.4309,25800.0
2008-09-05 09:40:00,36.63,36.82,36.61,36.79,22500.0,24.4042,24.5308,24.3909,24.5108,22500.0
2008-09-05 09:45:00,36.79,36.84,36.71,36.72,26600.0,24.5108,24.5441,24.4575,24.4642,26600.0
2008-09-05 09:50:00,36.74,36.99,36.72,36.98,42900.0,24.4775,24.6441,24.4642,24.6374,42900.0
2008-09-05 09:55:00,36.97,37.0,36.93,36.99,21100.0,24.6307,24.6507,24.6041,24.6441,21100.0
2008-09-05 10:00:00,36.99,37.07,36.87,37.06,30700.0,24.6441,24.6974,24.5641,24.6907,30700.0
2008-09-05 10:05:00,37.05,37.1,36.89,36.92,36900.0,24.684,24.7173,24.5774,24.5974,36900.0
2008-09-05 10:10:00,36.91,37.02,36.9,37.0,13700.0,24.5908,24.6641,24.5841,24.6507,13700.0
2008-09-05 10:15:00,37.0,37.09,36.98,36.98,20500.0,24.6507,24.7107,24.6374,24.6374,20500.0
2008-09-05 10:20:00,37.0,37.07,36.99,37.01,24400.0,24.6507,24.6974,24.6441,24.6574,24400.0
2008-09-05 10:25:00,37.02,37.07,36.99,37.04,8800.0,24.6641,24.6974,24.6441,24.6774,8800.0
2008-09-05 10:30:00,37.05,37.05,36.93,36.97,24000.0,24.684,24.684,24.6041,24.6307,24000.0
2008-09-05 10:35:00,37.0,37.05,36.97,36.97,16200.0,24.6507,24.684,24.6307,24.6307,16200.0
2008-09-05 10:40:00,36.96,36.96,36.78,36.82,13100.0,24.6241,24.6241,24.5042,24.5308,13100.0
2008-09-05 10:45:00,36.82,36.94,36.78,36.85,32400.0,24.5308,24.6108,24.5042,24.5508,32400.0
2008-09-05 10:50:00,36.85,36.86,36.82,36.86,4600.0,24.5508,24.5575,24.5308,24.5575,4600.0
2008-09-05 10:55:00,36.85,36.85,36.72,36.73,11800.0,24.5508,24.5508,24.4642,24.4708,11800.0
2008-09-05 11:00:00,36.74,36.76,36.64,36.68,4800.0,24.4775,24.4908,24.4109,24.4375,4800.0
2008-09-05 11:05:00,36.66,36.7,36.66,36.7,3700.0,24.4242,24.4509,24.4242,24.4509,3700.0
2008-09-05 11:10:00,36.7,36.7,36.67,36.67,9800.0,24.4509,24.4509,24.4309,24.4309,9800.0
2008-09-05 11:15:00,36.69,36.81,36.69,36.78,12000.0,24.4442,24.5241,24.4442,24.5042,12000.0
2008-09-05 11:20:00,36.8,36.83,36.79,36.83,7500.0,24.5175,24.5375,24.5108,24.5375,7500.0
2008-09-05 11:25:00,36.84,36.96,36.84,36.96,6800.0,24.5441,24.6241,24.5441,24.6241,6800.0
2008-09-05 11:30:00,36.96,36.98,36.87,36.89,20700.0,24.6241,24.6374,24.5641,24.5774,20700.0
2008-09-05 11:35:00,36.89,36.94,36.87,36.94,11800.0,24.5774,24.6108,24.5641,24.6108,11800.0
2008-09-05 11:40:00,36.93,37.06,36.93,37.03,13600.0,24.6041,24.6907,24.6041,24.6707,13600.0
2008-09-05 11:45:00,37.04,37.09,37.03,37.03,14500.0,24.6774,24.7107,24.6707,24.6707,14500.0
2008-09-05 11:50:00,37.03,37.13,37.02,37.08,12900.0,24.6707,24.7373,24.6641,24.704,12900.0
2008-09-05 11:55:00,37.08,37.14,37.04,37.04,15800.0,24.704,24.744,24.6774,24.6774,15800.0
2008-09-05 12:00:00,37.07,37.14,37.0,37.0,10500.0,24.6974,24.744,24.6507,24.6507,10500.0
2008-09-05 12:05:00,37.0,37.0,36.97,36.97,4600.0,24.6507,24.6507,24.6307,24.6307,4600.0
2008-09-05 12:10:00,36.99,37.0,36.87,36.88,15000.0,24.6441,24.6507,24.5641,24.5708,15000.0
2008-09-05 12:15:00,36.88,36.92,36.87,36.92,11300.0,24.5708,24.5974,24.5641,24.5974,11300.0
2008-09-05 12:20:00,36.93,36.95,36.91,36.93,3800.0,24.6041,24.6174,24.5908,24.6041,3800.0
2008-09-05 12:25:00,36.95,37.13,36.94,37.12,5200.0,24.6174,24.7373,24.6108,24.7307,5200.0
2008-09-05 12:30:00,37.12,37.12,37.03,37.05,14100.0,24.7307,24.7307,24.6707,24.684,14100.0
2008-09-05 12:35:00,37.06,37.1,37.03,37.04,3300.0,24.6907,24.7173,24.6707,24.6774,3300.0
2008-09-05 12:40:00,37.04,37.05,37.03,37.04,3800.0,24.6774,24.684,24.6707,24.6774,3800.0
2008-09-05 12:45:00,37.04,37.14,37.04,37.13,10800.0,24.6774,24.744,24.6774,24.7373,10800.0
2008-09-05 12:50:00,37.12,37.17,37.07,37.17,7000.0,24.7307,24.764,24.6974,24.764,7000.0
2008-09-05 12:55:00,37.16,37.16,37.08,37.14,7700.0,24.7573,24.7573,24.704,24.744,7700.0
2008-09-05 13:00:00,37.12,37.12,37.08,37.08,5300.0,24.7307,24.7307,24.704,24.704,5300.0
2008-09-05 13:05:00,37.09,37.09,37.03,37.03,14800.0,24.7107,24.7107,24.6707,24.6707,14800.0
2008-09-05 13:10:00,37.01,37.04,37.0,37.0,6100.0,24.6574,24.6774,24.6507,24.6507,6100.0
2008-09-05 13:15:00,37.0,37.01,36.98,37.0,7600.0,24.6507,24.6574,24.6374,24.6507,7600.0
2008-09-05 13:20:00,37.0,37.01,36.99,37.01,4800.0,24.6507,24.6574,24.6441,24.6574,4800.0
2008-09-05 13:25:00,37.0,37.02,37.0,37.0,8800.0,24.6507,24.6641,24.6507,24.6507,8800.0
2008-09-05 13:30:00,37.01,37.18,37.01,37.16,37700.0,24.6574,24.7706,24.6574,24.7573,37700.0
2008-09-05 13:35:00,37.15,37.15,36.93,36.93,33400.0,24.7507,24.7507,24.6041,24.6041,33400.0
2008-09-05 13:40:00,36.94,37.0,36.94,36.97,9000.0,24.6108,24.6507,24.6108,24.6307,9000.0
2008-09-05 13:45:00,36.97,36.98,36.94,36.95,6600.0,24.6307,24.6374,24.6108,24.6174,6600.0
2008-09-05 13:50:00,36.94,36.94,36.9,36.91,11600.0,24.6108,24.6108,24.5841,24.5908,11600.0
2008-09-05 13:55:00,36.91,37.04,36.91,37.04,18600.0,24.5908,24.6774,24.5908,24.6774,18600.0
2008-09-05 14:00:00,37.04,37.04,36.91,36.97,18100.0,24.6774,24.6774,24.5908,24.6307,18100.0
2008-09-05 14:05:00,36.97,37.03,36.97,37.02,11200.0,24.6307,24.6707,24.6307,24.6641,11200.0
2008-09-05 14:10:00,37.02,37.07,37.0,37.07,11000.0,24.6641,24.6974,24.6507,24.6974,11000.0
2008-09-05 14:15:00,37.07,37.1,37.03,37.1,12700.0,24.6974,24.7173,24.6707,24.7173,12700.0
2008-09-05 14:20:00,37.1,37.15,37.1,37.12,13800.0,24.7173,24.7507,24.7173,24.7307,13800.0
2008-09-05 14:25:00,37.12,37.14,37.12,37.13,29300.0,24.7307,24.744,24.7307,24.7373,29300.0
2008-09-05 14:30:00,37.13,37.21,37.13,37.16,39300.0,24.7373,24.7906,24.7373,24.7573,39300.0
2008-09-05 14:35:00,37.17,37.25,37.17,37.18,15200.0,24.764,24.8173,24.764,24.7706,15200.0
2008-09-05 14:40:00,37.18,37.23,37.18,37.23,12300.0,24.7706,24.804,24.7706,24.804,12300.0
2008-09-05 14:45:00,37.2,37.41,37.16,37.38,84300.0,24.784,24.9239,24.7573,24.9039,84300.0
2008-09-05 14:50:00,37.35,37.36,37.29,37.32,22500.0,24.8839,24.8906,24.8439,24.8639,22500.0
2008-09-05 14:55:00,37.33,37.47,37.33,37.4,30000.0,24.8706,24.9639,24.8706,24.9172,30000.0
2008-09-05 15:00:00,37.4,37.47,37.33,37.46,30100.0,24.9172,24.9639,24.8706,24.9572,30100.0
2008-09-05 15:05:00,37.46,37.5,37.45,37.49,32500.0,24.9572,24.9838,24.9505,24.9772,32500.0
2008-09-05 15:10:00,37.48,37.63,37.47,37.63,43200.0,24.9705,25.0705,24.9639,25.0705,43200.0
2008-09-05 15:15:00,37.63,37.74,37.57,37.71,43300.0,25.0705,25.1437,25.0305,25.1238,43300.0
2008-09-05 15:20:00,37.71,37.76,37.66,37.74,50300.0,25.1238,25.1571,25.0904,25.1437,50300.0
2008-09-05 15:25:00,37.73,37.81,37.72,37.74,44800.0,25.1371,25.1904,25.1304,25.1437,44800.0
2008-09-05 15:30:00,37.74,37.76,37.66,37.72,64500.0,25.1437,25.1571,25.0904,25.1304,64500.0
2008-09-05 15:35:00,37.71,37.75,37.66,37.7,52200.0,25.1238,25.1504,25.0904,25.1171,52200.0
2008-09-05 15:40:00,37.7,37.76,37.63,37.71,74200.0,25.1171,25.1571,25.0705,25.1238,74200.0
2008-09-05 15:45:00,37.71,37.77,37.67,37.71,62300.0,25.1238,25.1637,25.0971,25.1238,62300.0
2008-09-05 15:50:00,37.71,37.79,37.69,37.74,58700.0,25.1238,25.1771,25.1104,25.1437,58700.0
2008-09-05 15:55:00,37.74,37.74,37.66,37.69,76800.0,25.1437,25.1437,25.0904,25.1104,76800.0
2008-09-08 09:30:00,37.91,38.41,37.91,38.15,53700.0,25.257,25.5901,25.257,25.4169,53700.0
2008-09-08 09:35:00,38.2,38.36,38.14,38.24,35600.0,25.4502,25.5568,25.4102,25.4769,35600.0
2008-09-08 09:40:00,38.25,38.38,38.24,38.36,36900.0,25.4835,25.5701,25.4769,25.5568,36900.0
2008-09-08 09:45:00,38.36,38.5,38.32,38.46,25700.0,25.5568,25.6501,25.5302,25.6234,25700.0
2008-09-08 09:50:00,38.48,38.48,38.28,38.38,23500.0,25.6368,25.6368,25.5035,25.5701,23500.0
2008-09-08 09:55:00,38.35,38.42,38.26,38.33,21700.0,25.5501,25.5968,25.4902,25.5368,21700.0
2008-09-08 10:00:00,38.33,38.33,38.19,38.29,23500.0,25.5368,25.5368,25.4435,25.5102,23500.0
2008-09-08 10:05:00,38.28,38.33,38.16,38.26,31100.0,25.5035,25.5368,25.4236,25.4902,31100.0
2008-09-08 10:10:00,38.27,38.36,38.26,38.32,8900.0,25.4968,25.5568,25.4902,25.5302,8900.0
2008-09-08 10:15:00,38.33,38.4,38.32,38.36,9400.0,25.5368,25.5835,25.5302,25.5568,9400.0
2008-09-08 10:20:00,38.35,38.55,38.35,38.54,25300.0,25.5501,25.6834,25.5501,25.6767,25300.0
2008-09-08 10:25:00,38.55,38.63,38.54,38.6,24400.0,25.6834,25.7367,25.6767,25.7167,24400.0
2008-09-08 10:30:00,38.59,38.64,38.4,38.41,32100.0,25.71,25.7434,25.5835,25.5901,32100.0
2008-09-08 10:35:00,38.42,38.45,38.41,38.44,12400.0,25.5968,25.6168,25.5901,25.6101,12400.0
2008-09-08 10:40:00,38.42,38.44,38.37,38.4,18200.0,25.5968,25.6101,25.5635,25.5835,18200.0
2008-09-08 10:45:00,38.39,38.41,38.38,38.4,9400.0,25.5768,25.5901,25.5701,25.5835,9400.0
2008-09-08 10:50:00,38.41,38.41,38.27,38.33,19800.0,25.5901,25.5901,25.4968,25.5368,19800.0
2008-09-08 10:55:00,38.33,38.35,38.2,38.23,18200.0,25.5368,25.5501,25.4502,25.4702,18200.0
2008-09-08 11:00:00,38.2,38.24,38.05,38.21,41700.0,25.4502,25.4769,25.3503,25.4569,41700.0
2008-09-08 11:05:00,38.19,38.39,38.19,38.28,17400.0,25.4435,25.5768,25.4435,25.5035,17400.0
2008-09-08 11:10:00,38.3,38.41,38.25,38.38,12700.0,25.5168,25.5901,25.4835,25.5701,12700.0
2008-09-08 11:15:00,38.38,38.4,38.37,38.39,3100.0,25.5701,25.5835,25.5635,25.5768,3100.0
2008-09-08 11:20:00,38.39,38.45,38.38,38.44,11100.0,25.5768,25.6168,25.5701,25.6101,11100.0
2008-09-08 11:25:00,38.44,38.46,38.31,38.32,18500.0,25.6101,25.6234,25.5235,25.5302,18500.0
2008-09-08 11:30:00,38.34,38.47,38.34,38.45,13400.0,25.5435,25.6301,25.5435,25.6168,13400.0
2008-09-08 11:35:00,38.46,38.56,38.46,38.49,14000.0,25.6234,25.6901,25.6234,25.6434,14000.0
2008-09-08 11:40:00,38.5,38.54,38.41,38.44,16300.0,25.6501,25.6767,25.5901,25.6101,16300.0
2008-09-08 11:45:00,38.43,38.49,38.4,38.49,13200.0,25.6034,25.6434,25.5835,25.6434,13200.0
2008-09-08 11:50:00,38.48,38.57,38.48,38.49,10800.0,25.6368,25.6967,25.6368,25.6434,10800.0
2008-09-08 11:55:00,38.5,38.59,38.46,38.59,16000.0,25.6501,25.71,25.6234,25.71,16000.0
2008-09-08 12:00:00,38.56,38.64,38.54,38.59,15800.0,25.6901,25.7434,25.6767,25.71,15800.0
2008-09-08 12:05:00,38.58,38.62,38.54,38.59,20000.0,25.7034,25.73,25.6767,25.71,20000.0
2008-09-08 12:10:00,38.61,38.61,38.49,38.56,11800.0,25.7234,25.7234,25.6434,25.6901,11800.0
2008-09-08 12:15:00,38.56,38.63,38.55,38.63,8000.0,25.6901,25.7367,25.6834,25.7367,8000.0
2008-09-08 12:20:00,38.63,38.64,38.53,38.53,20900.0,25.7367,25.7434,25.6701,25.6701,20900.0
2008-09-08 12:25:00,38.54,38.59,38.5,38.51,9300.0,25.6767,25.71,25.6501,25.6567,9300.0
2008-09-08 12:30:00,38.51,38.64,38.49,38.62,23800.0,25.6567,25.7434,25.6434,25.73,23800.0
2008-09-08 12:35:00,38.63,38.67,38.62,38.67,10200.0,25.7367,25.7633,25.73,25.7633,10200.0
2008-09-08 12:40:00,38.66,38.67,38.63,38.63,10000.0,25.7567,25.7633,25.7367,25.7367,10000.0
2008-09-08 12:45:00,38.62,38.67,38.6,38.6,7900.0,25.73,25.7633,25.7167,25.7167,7900.0
2008-09-08 12:50:00,38.6,38.65,38.58,38.65,7700.0,25.7167,25.75,25.7034,25.75,7700.0
2008-09-08 12:55:00,38.64,38.71,38.64,38.68,11200.0,25.7434,25.79,25.7434,25.77,11200.0
2008-09-08 13:00:00,38.66,38.67,38.62,38.63,7600.0,25.7567,25.7633,25.73,25.7367,7600.0
2008-09-08 13:05:00,38.62,38.62,38.52,38.52,11700.0,25.73,25.73,25.6634,25.6634,11700.0
2008-09-08 13:10:00,38.52,38.6,38.52,38.59,12000.0,25.6634,25.7167,25.6634,25.71,12000.0
2008-09-08 13:15:00,38.59,38.66,38.58,38.66,12500.0,25.71,25.7567,25.7034,25.7567,12500.0
2008-09-08 13:20:00,38.65,38.79,38.6,38.76,38200.0,25.75,25.8433,25.7167,25.8233,38200.0
2008-09-08 13:25:00,38.75,38.81,38.74,38.78,17100.0,25.8166,25.8566,25.81,25.8366,17100.0
2008-09-08 13:30:00,38.78,38.79,38.75,38.77,22000.0,25.8366,25.8433,25.8166,25.83,22000.0
2008-09-08 13:35:00,38.77,38.84,38.74,38.74,16100.0,25.83,25.8766,25.81,25.81,16100.0
2008-09-08 13:40:00,38.75,38.77,38.69,38.75,15700.0,25.8166,25.83,25.7767,25.8166,15700.0
2008-09-08 13:45:00,38.76,38.77,38.72,38.72,8700.0,25.8233,25.83,25.7967,25.7967,8700.0
2008-09-08 13:50:00,38.71,38.71,38.65,38.67,14000.0,25.79,25.79,25.75,25.7633,14000.0
2008-09-08 13:55:00,38.68,38.72,38.66,38.71,17900.0,25.77,25.7967,25.7567,25.79,17900.0
2008-09-08 14:00:00,38.7,38.86,38.65,38.81,35700.0,25.7833,25.8899,25.75,25.8566,35700.0
2008-09-08 14:05:00,38.81,38.85,38.8,38.83,18700.0,25.8566,25.8833,25.85,25.8699,18700.0
2008-09-08 14:10:00,38.83,38.84,38.75,38.79,19100.0,25.8699,25.8766,25.8166,25.8433,19100.0
2008-09-08 14:15:00,38.79,38.8,38.71,38.74,11500.0,25.8433,25.85,25.79,25.81,11500.0
2008-09-08 14:20:00,38.72,38.78,38.69,38.77,20800.0,25.7967,25.8366,25.7767,25.83,20800.0
2008-09-08 14:25:00,38.76,38.77,38.73,38.74,12500.0,25.8233,25.83,25.8033,25.81,12500.0
2008-09-08 14:30:00,38.74,38.77,38.69,38.73,19600.0,25.81,25.83,25.7767,25.8033,19600.0
2008-09-08 14:35:00,38.73,38.75,38.7,38.7,16200.0,25.8033,25.8166,25.7833,25.7833,16200.0
2008-09-08 14:40:00,38.7,38.7,38.64,38.64,16000.0,25.7833,25.7833,25.7434,25.7434,16000.0
2008-09-08 14:45:00,38.64,38.68,38.6,38.62,23900.0,25.7434,25.77,25.7167,25.73,23900.0
2008-09-08 14:50:00,38.62,38.63,38.6,38.62,11100.0,25.73,25.7367,25.7167,25.73,11100.0
2008-09-08 14:55:00,38.6,38.62,38.54,38.56,19200.0,25.7167,25.73,25.6767,25.6901,19200.0
2008-09-08 15:00:00,38.56,38.59,38.53,38.53,22500.0,25.6901,25.71,25.6701,25.6701,22500.0
2008-09-08 15:05:00,38.54,38.57,38.45,38.5,40000.0,25.6767,25.6967,25.6168,25.6501,40000.0
2008-09-08 15:10:00,38.49,38.61,38.45,38.6,24000.0,25.6434,25.7234,25.6168,25.7167,24000.0
2008-09-08 15:15:00,38.6,38.7,38.6,38.7,19100.0,25.7167,25.7833,25.7167,25.7833,19100.0
2008-09-08 15:20:00,38.7,38.79,38.68,38.73,31900.0,25.7833,25.8433,25.77,25.8033,31900.0
2008-09-08 15:25:00,38.72,38.81,38.71,38.81,14400.0,25.7967,25.8566,25.79,25.8566,14400.0
2008-09-08 15:30:00,38.82,38.91,38.77,38.89,34400.0,25.8633,25.9232,25.83,25.9099,34400.0
2008-09-08 15:35:00,38.88,38.9,38.86,38.88,34300.0,25.9032,25.9166,25.8899,25.9032,34300.0
2008-09-08 15:40:00,38.9,38.9,38.84,38.88,28300.0,25.9166,25.9166,25.8766,25.9032,28300.0
2008-09-08 15:45:00,38.88,38.88,38.83,38.87,42400.0,25.9032,25.9032,25.8699,25.8966,42400.0
2008-09-08 15:50:00,38.87,38.88,38.81,38.82,32700.0,25.8966,25.9032,25.8566,25.8633,32700.0
2008-09-08 15:55:00,38.82,38.91,38.79,38.89,55600.0,25.8633,25.9232,25.8433,25.9099,55600.0
2008-09-09 09:30:00,39.05,39.41,38.97,39.38,34200.0,26.0165,26.2564,25.9632,26.2364,34200.0
2008-09-09 09:35:00,39.35,39.4,39.25,39.29,21100.0,26.2164,26.2497,26.1498,26.1764,21100.0
2008-09-09 09:40:00,39.26,39.35,39.2,39.27,14800.0,26.1564,26.2164,26.1164,26.1631,14800.0
2008-09-09 09:45:00,39.26,39.38,39.23,39.36,18600.0,26.1564,26.2364,26.1364,26.223,18600.0
2008-09-09 09:50:00,39.38,39.54,39.35,39.5,19500.0,26.2364,26.343,26.2164,26.3163,19500.0
2008-09-09 09:55:00,39.5,39.54,39.45,39.48,18600.0,26.3163,26.343,26.283,26.303,18600.0
2008-09-09 10:00:00,39.45,39.49,39.34,39.38,16900.0,26.283,26.3097,26.2097,26.2364,16900.0
2008-09-09 10:05:00,39.39,39.6,39.36,39.6,51500.0,26.243,26.3829,26.223,26.3829,51500.0
2008-09-09 10:10:00,39.57,39.66,39.56,39.64,29800.0,26.363,26.4229,26.3563,26.4096,29800.0
2008-09-09 10:15:00,39.64,39.64,39.51,39.52,20200.0,26.4096,26.4096,26.323,26.3296,20200.0
2008-09-09 10:20:00,39.54,39.56,39.43,39.55,49800.0,26.343,26.3563,26.2697,26.3496,49800.0
2008-09-09 10:25:00,39.51,39.66,39.51,39.6,49300.0,26.323,26.4229,26.323,26.3829,49300.0
2008-09-09 10:30:00,39.62,39.65,39.59,39.59,21600.0,26.3963,26.4163,26.3763,26.3763,21600.0
2008-09-09 10:35:00,39.6,39.65,39.6,39.62,13900.0,26.3829,26.4163,26.3829,26.3963,13900.0
2008-09-09 10:40:00,39.62,39.65,39.6,39.61,16500.0,26.3963,26.4163,26.3829,26.3896,16500.0
2008-09-09 10:45:00,39.61,39.68,39.6,39.62,20100.0,26.3896,26.4362,26.3829,26.3963,20100.0
2008-09-09 10:50:00,39.63,39.63,39.53,39.56,16200.0,26.4029,26.4029,26.3363,26.3563,16200.0
2008-09-09 10:55:00,39.57,39.6,39.44,39.45,54300.0,26.363,26.3829,26.2763,26.283,54300.0
2008-09-09 11:00:00,39.45,39.49,39.37,39.46,33500.0,26.283,26.3097,26.2297,26.2897,33500.0
2008-09-09 11:05:00,39.47,39.47,39.34,39.34,14300.0,26.2963,26.2963,26.2097,26.2097,14300.0
2008-09-09 11:10:00,39.34,39.37,39.3,39.33,16200.0,26.2097,26.2297,26.1831,26.2031,16200.0
2008-09-09 11:15:00,39.33,39.33,39.2,39.23,16000.0,26.2031,26.2031,26.1164,26.1364,16000.0
2008-09-09 11:20:00,39.21,39.27,39.2,39.23,31900.0,26.1231,26.1631,26.1164,26.1364,31900.0
2008-09-09 11:25:00,39.23,39.28,39.19,39.23,15800.0,26.1364,26.1697,26.1098,26.1364,15800.0
2008-09-09 11:30:00,39.23,39.24,39.13,39.14,28600.0,26.1364,26.1431,26.0698,26.0765,28600.0
2008-09-09 11:35:00,39.13,39.18,39.09,39.14,16500.0,26.0698,26.1031,26.0432,26.0765,16500.0
2008-09-09 11:40:00,39.16,39.26,39.15,39.23,31300.0,26.0898,26.1564,26.0831,26.1364,31300.0
2008-09-09 11:45:00,39.23,39.27,39.21,39.26,6600.0,26.1364,26.1631,26.1231,26.1564,6600.0
2008-09-09 11:50:00,39.27,39.38,39.25,39.37,21600.0,26.1631,26.2364,26.1498,26.2297,21600.0
2008-09-09 11:55:00,39.35,39.35,39.27,39.3,13000.0,26.2164,26.2164,26.1631,26.1831,13000.0
2008-09-09 12:00:00,39.29,39.29,39.17,39.17,26000.0,26.1764,26.1764,26.0965,26.0965,26000.0
2008-09-09 12:05:00,39.16,39.16,38.96,38.96,45600.0,26.0898,26.0898,25.9565,25.9565,45600.0
2008-09-09 12:10:00,38.97,39.01,38.93,38.96,10500.0,25.9632,25.9899,25.9366,25.9565,10500.0
2008-09-09 12:15:00,38.95,38.96,38.91,38.94,9700.0,25.9499,25.9565,25.9232,25.9432,9700.0
2008-09-09 12:20:00,38.94,39.06,38.94,39.03,9800.0,25.9432,26.0232,25.9432,26.0032,9800.0
2008-09-09 12:25:00,39.05,39.06,39.02,39.02,4700.0,26.0165,26.0232,25.9965,25.9965,4700.0
2008-09-09 12:30:00,39.01,39.04,38.94,39.04,20500.0,25.9899,26.0098,25.9432,26.0098,20500.0
2008-09-09 12:35:00,39.04,39.08,39.03,39.03,15300.0,26.0098,26.0365,26.0032,26.0032,15300.0
2008-09-09 12:40:00,39.03,39.09,39.03,39.07,16300.0,26.0032,26.0432,26.0032,26.0298,16300.0
2008-09-09 12:45:00,39.09,39.21,39.08,39.21,13800.0,26.0432,26.1231,26.0365,26.1231,13800.0
2008-09-09 12:50:00,39.21,39.21,39.1,39.12,13200.0,26.1231,26.1231,26.0498,26.0631,13200.0
2008-09-09 12:55:00,39.12,39.13,39.08,39.09,6000.0,26.0631,26.0698,26.0365,26.0432,6000.0
2008-09-09 13:00:00,39.09,39.09,38.94,38.97,60800.0,26.0432,26.0432,25.9432,25.9632,60800.0
2008-09-09 13:05:00,38.97,38.97,38.86,38.91,18700.0,25.9632,25.9632,25.8899,25.9232,18700.0
2008-09-09 13:10:00,38.92,39.11,38.88,39.07,47700.0,25.9299,26.0565,25.9032,26.0298,47700.0
2008-09-09 13:15:00,39.05,39.11,39.02,39.03,16500.0,26.0165,26.0565,25.9965,26.0032,16500.0
2008-09-09 13:20:00,39.04,39.04,38.98,38.99,9500.0,26.0098,26.0098,25.9699,25.9765,9500.0
2008-09-09 13:25:00,38.98,38.98,38.95,38.95,7700.0,25.9699,25.9699,25.9499,25.9499,7700.0
2008-09-09 13:30:00,38.95,39.0,38.92,38.99,17800.0,25.9499,25.9832,25.9299,25.9765,17800.0
2008-09-09 13:35:00,39.0,39.0,38.87,38.88,44800.0,25.9832,25.9832,25.8966,25.9032,44800.0
2008-09-09 13:40:00,38.87,38.87,38.7,38.77,44900.0,25.8966,25.8966,25.7833,25.83,44900.0
2008-09-09 13:45:00,38.79,38.83,38.71,38.72,25900.0,25.8433,25.8699,25.79,25.7967,25900.0
2008-09-09 13:50:00,38.74,38.76,38.69,38.7,9600.0,25.81,25.8233,25.7767,25.7833,9600.0
2008-09-09 13:55:00,38.69,38.74,38.67,38.71,11000.0,25.7767,25.81,25.7633,25.79,11000.0
2008-09-09 14:00:00,38.71,38.72,38.64,38.66,19000.0,25.79,25.7967,25.7434,25.7567,19000.0
2008-09-09 14:05:00,38.66,38.72,38.63,38.69,12600.0,25.7567,25.7967,25.7367,25.7767,12600.0
2008-09-09 14:10:00,38.7,38.75,38.65,38.73,18500.0,25.7833,25.8166,25.75,25.8033,18500.0
2008-09-09 14:15:00,38.73,38.75,38.6,38.63,18800.0,25.8033,25.8166,25.7167,25.7367,18800.0
2008-09-09 14:20:00,38.65,38.65,38.61,38.63,6200.0,25.75,25.75,25.7234,25.7367,6200.0
2008-09-09 14:25:00,38.64,38.82,38.63,38.78,44700.0,25.7434,25.8633,25.7367,25.8366,44700.0
2008-09-09 14:30:00,38.79,38.83,38.74,38.75,30600.0,25.8433,25.8699,25.81,25.8166,30600.0
2008-09-09 14:35:00,38.73,38.75,38.7,38.75,19600.0,25.8033,25.8166,25.7833,25.8166,19600.0
2008-09-09 14:40:00,38.76,38.77,38.63,38.66,42400.0,25.8233,25.83,25.7367,25.7567,42400.0
2008-09-09 14:45:00,38.66,38.7,38.58,38.69,22100.0,25.7567,25.7833,25.7034,25.7767,22100.0
2008-09-09 14:50:00,38.7,38.7,38.64,38.64,8600.0,25.7833,25.7833,25.7434,25.7434,8600.0
2008-09-09 14:55:00,38.65,38.67,38.63,38.66,10900.0,25.75,25.7633,25.7367,25.7567,10900.0
2008-09-09 15:00:00,38.66,38.72,38.6,38.7,22300.0,25.7567,25.7967,25.7167,25.7833,22300.0
2008-09-09 15:05:00,38.7,38.76,38.67,38.76,24500.0,25.7833,25.8233,25.7633,25.8233,24500.0
2008-09-09 15:10:00,38.72,38.82,38.72,38.75,34000.0,25.7967,25.8633,25.7967,25.8166,34000.0
2008-09-09 15:15:00,38.76,38.79,38.69,38.71,16600.0,25.8233,25.8433,25.7767,25.79,16600.0
2008-09-09 15:20:00,38.69,38.75,38.68,38.68,19800.0,25.7767,25.8166,25.77,25.77,19800.0
2008-09-09 15:25:00,38.69,38.73,38.68,38.73,9300.0,25.7767,25.8033,25.77,25.8033,9300.0
2008-09-09 15:30:00,38.72,38.82,38.72,38.78,19800.0,25.7967,25.8633,25.7967,25.8366,19800.0
2008-09-09 15:35:00,38.78,38.82,38.75,38.8,20800.0,25.8366,25.8633,25.8166,25.85,20800.0
2008-09-09 15:40:00,38.81,38.85,38.76,38.77,29000.0,25.8566,25.8833,25.8233,25.83,29000.0
2008-09-09 15:45:00,38.77,38.77,38.65,38.65,23200.0,25.83,25.83,25.75,25.75,23200.0
2008-09-09 15:50:00,38.66,38.72,38.64,38.69,43300.0,25.7567,25.7967,25.7434,25.7767,43300.0
2008-09-09 15:55:00,38.7,38.7,38.59,38.6,25300.0,25.7833,25.7833,25.71,25.7167,25300.0
2008-09-10 09:30:00,38.97,39.14,38.6,38.62,26100.0,25.9632,26.0765,25.7167,25.73,26100.0
2008-09-10 09:35:00,38.62,38.79,38.59,38.78,19000.0,25.73,25.8433,25.71,25.8366,19000.0
2008-09-10 09:40:00,38.77,38.78,38.59,38.61,20600.0,25.83,25.8366,25.71,25.7234,20600.0
2008-09-10 09:45:00,38.59,38.76,38.59,38.74,29300.0,25.71,25.8233,25.71,25.81,29300.0
2008-09-10 09:50:00,38.74,38.77,38.64,38.66,15800.0,25.81,25.83,25.7434,25.7567,15800.0
2008-09-10 09:55:00,38.67,38.67,38.4,38.46,39100.0,25.7633,25.7633,25.5835,25.6234,39100.0
2008-09-10 10:00:00,38.45,38.56,38.38,38.38,51400.0,25.6168,25.6901,25.5701,25.5701,51400.0
2008-09-10 10:05:00,38.38,38.41,38.3,38.3,67900.0,25.5701,25.5901,25.5168,25.5168,67900.0
2008-09-10 10:10:00,38.32,38.39,38.26,38.27,78200.0,25.5302,25.5768,25.4902,25.4968,78200.0
2008-09-10 10:15:00,38.26,38.32,38.24,38.32,46900.0,25.4902,25.5302,25.4769,25.5302,46900.0
2008-09-10 10:20:00,38.32,38.32,38.16,38.24,65400.0,25.5302,25.5302,25.4236,25.4769,65400.0
2008-09-10 10:25:00,38.23,38.32,38.22,38.28,25000.0,25.4702,25.5302,25.4635,25.5035,25000.0
2008-09-10 10:30:00,38.27,38.34,38.26,38.27,29500.0,25.4968,25.5435,25.4902,25.4968,29500.0
2008-09-10 10:35:00,38.27,38.3,38.12,38.27,59000.0,25.4968,25.5168,25.3969,25.4968,59000.0
2008-09-10 10:40:00,38.27,38.28,38.11,38.26,58300.0,25.4968,25.5035,25.3902,25.4902,58300.0
2008-09-10 10:45:00,38.26,38.34,38.25,38.33,27200.0,25.4902,25.5435,25.4835,25.5368,27200.0
2008-09-10 10:50:00,38.34,38.34,38.29,38.31,44400.0,25.5435,25.5435,25.5102,25.5235,44400.0
2008-09-10 10:55:00,38.33,38.33,38.28,38.31,10000.0,25.5368,25.5368,25.5035,25.5235,10000.0
2008-09-10 11:00:00,38.3,38.31,38.23,38.3,25300.0,25.5168,25.5235,25.4702,25.5168,25300.0
2008-09-10 11:05:00,38.28,38.3,38.22,38.24,34600.0,25.5035,25.5168,25.4635,25.4769,34600.0
2008-09-10 11:10:00,38.24,38.24,38.19,38.24,13400.0,25.4769,25.4769,25.4435,25.4769,13400.0
2008-09-10 11:15:00,38.22,38.26,38.19,38.19,36300.0,25.4635,25.4902,25.4435,25.4435,36300.0
2008-09-10 11:20:00,38.19,38.24,38.19,38.21,17400.0,25.4435,25.4769,25.4435,25.4569,17400.0
2008-09-10 11:25:00,38.21,38.22,38.17,38.2,48300.0,25.4569,25.4635,25.4302,25.4502,48300.0
2008-09-10 11:30:00,38.21,38.26,38.18,38.26,58500.0,25.4569,25.4902,25.4369,25.4902,58500.0
2008-09-10 11:35:00,38.26,38.28,38.23,38.28,18300.0,25.4902,25.5035,25.4702,25.5035,18300.0
2008-09-10 11:40:00,38.27,38.32,38.26,38.32,23200.0,25.4968,25.5302,25.4902,25.5302,23200.0
2008-09-10 11:45:00,38.32,38.39,38.31,38.37,22000.0,25.5302,25.5768,25.5235,25.5635,22000.0
2008-09-10 11:50:00,38.4,38.41,38.36,38.38,32600.0,25.5835,25.5901,25.5568,25.5701,32600.0
2008-09-10 11:55:00,38.36,38.39,38.34,38.34,18700.0,25.5568,25.5768,25.5435,25.5435,18700.0
2008-09-10 12:00:00,38.34,38.34,38.29,38.31,80900.0,25.5435,25.5435,25.5102,25.5235,80900.0
2008-09-10 12:05:00,38.29,38.33,38.28,38.32,18100.0,25.5102,25.5368,25.5035,25.5302,18100.0
2008-09-10 12:10:00,38.32,38.4,38.31,38.37,33500.0,25.5302,25.5835,25.5235,25.5635,33500.0
2008-09-10 12:15:00,38.38,38.44,38.36,38.36,133500.0,25.5701,25.6101,25.5568,25.5568,133500.0
2008-09-10 12:20:00,38.36,38.41,38.35,38.36,15100.0,25.5568,25.5901,25.5501,25.5568,15100.0
2008-09-10 12:25:00,38.35,38.37,38.34,38.36,18100.0,25.5501,25.5635,25.5435,25.5568,18100.0
2008-09-10 12:30:00,38.36,38.37,38.31,38.32,18100.0,25.5568,25.5635,25.5235,25.5302,18100.0
2008-09-10 12:35:00,38.32,38.4,38.32,38.37,18900.0,25.5302,25.5835,25.5302,25.5635,18900.0
2008-09-10 12:40:00,38.38,38.38,38.34,38.36,29300.0,25.5701,25.5701,25.5435,25.5568,29300.0
2008-09-10 12:45:00,38.37,38.38,38.31,38.36,31000.0,25.5635,25.5701,25.5235,25.5568,31000.0
2008-09-10 12:50:00,38.35,38.38,38.34,38.38,5500.0,25.5501,25.5701,25.5435,25.5701,5500.0
2008-09-10 12:55:00,38.38,38.38,38.33,38.35,37000.0,25.5701,25.5701,25.5368,25.5501,37000.0
2008-09-10 13:00:00,38.34,38.37,38.33,38.34,10900.0,25.5435,25.5635,25.5368,25.5435,10900.0
2008-09-10 13:05:00,38.35,38.37,38.32,38.32,26100.0,25.5501,25.5635,25.5302,25.5302,26100.0
2008-09-10 13:10:00,38.32,38.34,38.29,38.32,31600.0,25.5302,25.5435,25.5102,25.5302,31600.0
2008-09-10 13:15:00,38.32,38.38,38.31,38.38,52100.0,25.5302,25.5701,25.5235,25.5701,52100.0
2008-09-10 13:20:00,38.38,38.39,38.37,38.39,12600.0,25.5701,25.5768,25.5635,25.5768,12600.0
2008-09-10 13:25:00,38.39,38.4,38.36,38.36,11900.0,25.5768,25.5835,25.5568,25.5568,11900.0
2008-09-10 13:30:00,38.36,38.37,38.34,38.36,10300.0,25.5568,25.5635,25.5435,25.5568,10300.0
2008-09-10 13:35:00,38.36,38.4,38.31,38.36,26500.0,25.5568,25.5835,25.5235,25.5568,26500.0
2008-09-10 13:40:00,38.36,38.4,38.36,38.38,19600.0,25.5568,25.5835,25.5568,25.5701,19600.0
2008-09-10 13:45:00,38.39,38.42,38.37,38.4,24600.0,25.5768,25.5968,25.5635,25.5835,24600.0
2008-09-10 13:50:00,38.42,38.42,38.4,38.42,9400.0,25.5968,25.5968,25.5835,25.5968,9400.0
2008-09-10 13:55:00,38.41,38.42,38.39,38.4,13800.0,25.5901,25.5968,25.5768,25.5835,13800.0
2008-09-10 14:00:00,38.4,38.42,38.39,38.42,17100.0,25.5835,25.5968,25.5768,25.5968,17100.0
2008-09-10 14:05:00,38.41,38.43,38.39,38.42,49600.0,25.5901,25.6034,25.5768,25.5968,49600.0
2008-09-10 14:10:00,38.42,38.44,38.41,38.44,13600.0,25.5968,25.6101,25.5901,25.6101,13600.0
2008-09-10 14:15:00,38.44,38.44,38.41,38.42,31400.0,25.6101,25.6101,25.5901,25.5968,31400.0
2008-09-10 14:20:00,38.42,38.42,38.39,38.41,12100.0,25.5968,25.5968,25.5768,25.5901,12100.0
2008-09-10 14:25:00,38.41,38.42,38.39,38.41,34300.0,25.5901,25.5968,25.5768,25.5901,34300.0
2008-09-10 14:30:00,38.41,38.45,38.39,38.45,14200.0,25.5901,25.6168,25.5768,25.6168,14200.0
2008-09-10 14:35:00,38.45,38.45,38.36,38.42,35100.0,25.6168,25.6168,25.5568,25.5968,35100.0
2008-09-10 14:40:00,38.43,38.44,38.41,38.42,9600.0,25.6034,25.6101,25.5901,25.5968,9600.0
2008-09-10 14:45:00,38.43,38.44,38.41,38.42,26300.0,25.6034,25.6101,25.5901,25.5968,26300.0
2008-09-10 14:50:00,38.42,38.43,38.39,38.4,40800.0,25.5968,25.6034,25.5768,25.5835,40800.0
2008-09-10 14:55:00,38.4,38.44,38.39,38.44,29700.0,25.5835,25.6101,25.5768,25.6101,29700.0
2008-09-10 15:00:00,38.44,38.49,38.43,38.49,28500.0,25.6101,25.6434,25.6034,25.6434,28500.0
2008-09-10 15:05:00,38.49,38.58,38.48,38.52,72100.0,25.6434,25.7034,25.6368,25.6634,72100.0
2008-09-10 15:10:00,38.51,38.62,38.49,38.62,46900.0,25.6567,25.73,25.6434,25.73,46900.0
2008-09-10 15:15:00,38.62,38.71,38.61,38.67,16800.0,25.73,25.79,25.7234,25.7633,16800.0
2008-09-10 15:20:00,38.66,38.66,38.51,38.55,12700.0,25.7567,25.7567,25.6567,25.6834,12700.0
2008-09-10 15:25:00,38.54,38.56,38.5,38.56,26800.0,25.6767,25.6901,25.6501,25.6901,26800.0
2008-09-10 15:30:00,38.56,38.56,38.5,38.54,39100.0,25.6901,25.6901,25.6501,25.6767,39100.0
2008-09-10 15:35:00,38.54,38.56,38.49,38.52,36600.0,25.6767,25.6901,25.6434,25.6634,36600.0
2008-09-10 15:40:00,38.52,38.57,38.49,38.57,35100.0,25.6634,25.6967,25.6434,25.6967,35100.0
2008-09-10 15:45:00,38.57,38.58,38.53,38.56,24800.0,25.6967,25.7034,25.6701,25.6901,24800.0
2008-09-10 15:50:00,38.58,38.59,38.54,38.57,29000.0,25.7034,25.71,25.6767,25.6967,29000.0
2008-09-10 15:55:00,38.57,38.57,38.53,38.56,64500.0,25.6967,25.6967,25.6701,25.6901,64500.0
2008-09-11 09:30:00,37.82,38.41,37.82,38.16,37700.0,25.197,25.5901,25.197,25.4236,37700.0
2008-09-11 09:35:00,38.13,38.16,37.84,37.92,18200.0,25.4036,25.4236,25.2104,25.2637,18200.0
2008-09-11 09:40:00,37.95,38.01,37.92,37.95,8800.0,25.2836,25.3236,25.2637,25.2836,8800.0
2008-09-11 09:45:00,37.99,38.2,37.99,38.16,16100.0,25.3103,25.4502,25.3103,25.4236,16100.0
2008-09-11 09:50:00,38.2,38.54,38.2,38.5,30000.0,25.4502,25.6767,25.4502,25.6501,30000.0
2008-09-11 09:55:00,38.5,38.61,38.5,38.61,15000.0,25.6501,25.7234,25.6501,25.7234,15000.0
2008-09-11 10:00:00,38.59,38.72,38.59,38.71,15100.0,25.71,25.7967,25.71,25.79,15100.0
2008-09-11 10:05:00,38.71,38.76,38.65,38.73,35400.0,25.79,25.8233,25.75,25.8033,35400.0
2008-09-11 10:10:00,38.75,38.88,38.73,38.8,40500.0,25.8166,25.9032,25.8033,25.85,40500.0
2008-09-11 10:15:00,38.81,38.87,38.78,38.85,23100.0,25.8566,25.8966,25.8366,25.8833,23100.0
2008-09-11 10:20:00,38.85,38.92,38.82,38.9,30300.0,25.8833,25.9299,25.8633,25.9166,30300.0
2008-09-11 10:25:00,38.9,38.9,38.76,38.87,23100.0,25.9166,25.9166,25.8233,25.8966,23100.0
2008-09-11 10:30:00,38.85,38.9,38.84,38.87,31600.0,25.8833,25.9166,25.8766,25.8966,31600.0
2008-09-11 10:35:00,38.88,38.89,38.79,38.86,43300.0,25.9032,25.9099,25.8433,25.8899,43300.0
2008-09-11 10:40:00,38.85,38.9,38.82,38.89,42200.0,25.8833,25.9166,25.8633,25.9099,42200.0
2008-09-11 10:45:00,38.9,39.09,38.89,39.02,41400.0,25.9166,26.0432,25.9099,25.9965,41400.0
2008-09-11 10:50:00,39.05,39.19,39.05,39.12,54700.0,26.0165,26.1098,26.0165,26.0631,54700.0
2008-09-11 10:55:00,39.12,39.14,38.99,39.09,32400.0,26.0631,26.0765,25.9765,26.0432,32400.0
2008-09-11 11:00:00,39.09,39.15,39.01,39.06,29200.0,26.0432,26.0831,25.9899,26.0232,29200.0
2008-09-11 11:05:00,39.06,39.18,39.05,39.06,60800.0,26.0232,26.1031,26.0165,26.0232,60800.0
2008-09-11 11:10:00,39.06,39.1,39.01,39.01,51500.0,26.0232,26.0498,25.9899,25.9899,51500.0
2008-09-11 11:15:00,39.01,39.01,38.95,38.95,52800.0,25.9899,25.9899,25.9499,25.9499,52800.0
2008-09-11 11:20:00,38.95,38.98,38.85,38.87,37300.0,25.9499,25.9699,25.8833,25.8966,37300.0
2008-09-11 11:25:00,38.87,39.0,38.87,39.0,15300.0,25.8966,25.9832,25.8966,25.9832,15300.0
2008-09-11 11:30:00,39.0,39.0,38.93,38.98,34300.0,25.9832,25.9832,25.9366,25.9699,34300.0
2008-09-11 11:35:00,38.97,38.98,38.9,38.9,29300.0,25.9632,25.9699,25.9166,25.9166,29300.0
2008-09-11 11:40:00,38.9,38.93,38.85,38.9,29900.0,25.9166,25.9366,25.8833,25.9166,29900.0
2008-09-11 11:45:00,38.9,38.9,38.85,38.9,15600.0,25.9166,25.9166,25.8833,25.9166,15600.0
2008-09-11 11:50:00,38.9,38.98,38.9,38.96,19000.0,25.9166,25.9699,25.9166,25.9565,19000.0
2008-09-11 11:55:00,38.96,38.97,38.89,38.93,21500.0,25.9565,25.9632,25.9099,25.9366,21500.0
2008-09-11 12:00:00,38.93,39.13,38.93,39.11,29500.0,25.9366,26.0698,25.9366,26.0565,29500.0
2008-09-11 12:05:00,39.1,39.12,39.02,39.02,19700.0,26.0498,26.0631,25.9965,25.9965,19700.0
2008-09-11 12:10:00,39.02,39.07,38.99,39.05,10100.0,25.9965,26.0298,25.9765,26.0165,10100.0
2008-09-11 12:15:00,39.05,39.12,39.05,39.09,11100.0,26.0165,26.0631,26.0165,26.0432,11100.0
2008-09-11 12:20:00,39.11,39.12,39.09,39.11,9400.0,26.0565,26.0631,26.0432,26.0565,9400.0
2008-09-11 12:25:00,39.11,39.18,39.09,39.18,10200.0,26.0565,26.1031,26.0432,26.1031,10200.0
2008-09-11 12:30:00,39.17,39.27,39.07,39.26,33500.0,26.0965,26.1631,26.0298,26.1564,33500.0
2008-09-11 12:35:00,39.28,39.34,39.21,39.23,27400.0,26.1697,26.2097,26.1231,26.1364,27400.0
2008-09-11 12:40:00,39.22,39.32,39.2,39.27,19600.0,26.1298,26.1964,26.1164,26.1631,19600.0
2008-09-11 12:45:00,39.28,39.29,39.21,39.22,16200.0,26.1697,26.1764,26.1231,26.1298,16200.0
2008-09-11 12:50:00,39.22,39.3,39.21,39.29,16200.0,26.1298,26.1831,26.1231,26.1764,16200.0
2008-09-11 12:55:00,39.3,39.37,39.3,39.31,23300.0,26.1831,26.2297,26.1831,26.1897,23300.0
2008-09-11 13:00:00,39.32,39.32,39.27,39.3,19300.0,26.1964,26.1964,26.1631,26.1831,19300.0
2008-09-11 13:05:00,39.31,39.36,39.25,39.35,23800.0,26.1897,26.223,26.1498,26.2164,23800.0
2008-09-11 13:10:00,39.35,39.38,39.31,39.38,15000.0,26.2164,26.2364,26.1897,26.2364,15000.0
2008-09-11 13:15:00,39.36,39.48,39.36,39.46,28900.0,26.223,26.303,26.223,26.2897,28900.0
2008-09-11 13:20:00,39.47,39.47,39.42,39.44,22500.0,26.2963,26.2963,26.263,26.2763,22500.0
2008-09-11 13:25:00,39.41,39.54,39.41,39.52,25400.0,26.2564,26.343,26.2564,26.3296,25400.0
2008-09-11 13:30:00,39.53,39.55,39.5,39.53,17100.0,26.3363,26.3496,26.3163,26.3363,17100.0
2008-09-11 13:35:00,39.54,39.67,39.52,39.57,24600.0,26.343,26.4296,26.3296,26.363,24600.0
2008-09-11 13:40:00,39.58,39.73,39.57,39.67,25600.0,26.3696,26.4695,26.363,26.4296,25600.0
2008-09-11 13:45:00,39.67,39.73,39.65,39.71,29100.0,26.4296,26.4695,26.4163,26.4562,29100.0
2008-09-11 13:50:00,39.71,39.8,39.71,39.79,24000.0,26.4562,26.5162,26.4562,26.5095,24000.0
2008-09-11 13:55:00,39.78,39.8,39.71,39.76,18800.0,26.5029,26.5162,26.4562,26.4895,18800.0
2008-09-11 14:00:00,39.76,39.8,39.71,39.76,48700.0,26.4895,26.5162,26.4562,26.4895,48700.0
2008-09-11 14:05:00,39.75,39.81,39.74,39.79,33300.0,26.4829,26.5228,26.4762,26.5095,33300.0
2008-09-11 14:10:00,39.78,39.82,39.76,39.76,27800.0,26.5029,26.5295,26.4895,26.4895,27800.0
2008-09-11 14:15:00,39.76,39.98,39.76,39.93,69000.0,26.4895,26.6361,26.4895,26.6028,69000.0
2008-09-11 14:20:00,39.93,40.1,39.93,40.06,53900.0,26.6028,26.7161,26.6028,26.6894,53900.0
2008-09-11 14:25:00,40.07,40.18,40.07,40.16,31100.0,26.6961,26.7694,26.6961,26.756,31100.0
2008-09-11 14:30:00,40.16,40.28,40.16,40.25,90600.0,26.756,26.836,26.756,26.816,90600.0
2008-09-11 14:35:00,40.23,40.48,40.21,40.43,214700.0,26.8027,26.9692,26.7893,26.9359,214700.0
2008-09-11 14:40:00,40.42,40.64,40.41,40.56,86400.0,26.9293,27.0758,26.9226,27.0225,86400.0
2008-09-11 14:45:00,40.56,40.65,40.54,40.58,83900.0,27.0225,27.0825,27.0092,27.0358,83900.0
2008-09-11 14:50:00,40.58,40.59,40.39,40.48,125400.0,27.0358,27.0425,26.9093,26.9692,125400.0
2008-09-11 14:55:00,40.49,40.5,40.27,40.3,74800.0,26.9759,26.9826,26.8293,26.8493,74800.0
2008-09-11 15:00:00,40.31,40.37,40.25,40.29,35100.0,26.856,26.8959,26.816,26.8426,35100.0
2008-09-11 15:05:00,40.29,40.34,40.25,40.28,42200.0,26.8426,26.876,26.816,26.836,42200.0
2008-09-11 15:10:00,40.27,40.3,40.15,40.16,32900.0,26.8293,26.8493,26.7494,26.756,32900.0
2008-09-11 15:15:00,40.15,40.17,40.07,40.11,86400.0,26.7494,26.7627,26.6961,26.7227,86400.0
2008-09-11 15:20:00,40.11,40.27,40.08,40.23,78500.0,26.7227,26.8293,26.7027,26.8027,78500.0
2008-09-11 15:25:00,40.22,40.3,40.15,40.18,88900.0,26.796,26.8493,26.7494,26.7694,88900.0
2008-09-11 15:30:00,40.2,40.26,40.16,40.24,90100.0,26.7827,26.8227,26.756,26.8093,90100.0
2008-09-11 15:35:00,40.26,40.34,40.21,40.28,42700.0,26.8227,26.876,26.7893,26.836,42700.0
2008-09-11 15:40:00,40.28,40.32,40.22,40.23,142300.0,26.836,26.8626,26.796,26.8027,142300.0
2008-09-11 15:45:00,40.23,40.45,40.21,40.42,125900.0,26.8027,26.9492,26.7893,26.9293,125900.0
2008-09-11 15:50:00,40.42,40.5,40.38,40.5,120400.0,26.9293,26.9826,26.9026,26.9826,120400.0
2008-09-11 15:55:00,40.5,40.62,40.47,40.52,132200.0,26.9826,27.0625,26.9626,26.9959,132200.0
2008-09-12 09:30:00,40.29,40.36,40.08,40.32,30600.0,26.8426,26.8893,26.7027,26.8626,30600.0
2008-09-12 09:35:00,40.31,40.31,39.89,39.94,24600.0,26.856,26.856,26.5761,26.6095,24600.0
2008-09-12 09:40:00,39.94,40.25,39.93,40.0,24100.0,26.6095,26.816,26.6028,26.6494,24100.0
2008-09-12 09:45:00,39.94,40.02,39.91,39.99,17700.0,26.6095,26.6628,26.5895,26.6428,17700.0
2008-09-12 09:50:00,40.0,40.48,39.97,40.44,44800.0,26.6494,26.9692,26.6294,26.9426,44800.0
2008-09-12 09:55:00,40.48,40.65,40.16,40.21,96300.0,26.9692,27.0825,26.756,26.7893,96300.0
2008-09-12 10:00:00,40.23,40.31,40.12,40.2,33600.0,26.8027,26.856,26.7294,26.7827,33600.0
2008-09-12 10:05:00,40.2,40.23,40.17,40.2,59500.0,26.7827,26.8027,26.7627,26.7827,59500.0
2008-09-12 10:10:00,40.18,40.34,40.18,40.34,28400.0,26.7694,26.876,26.7694,26.876,28400.0
2008-09-12 10:15:00,40.34,40.64,40.33,40.62,32900.0,26.876,27.0758,26.8693,27.0625,32900.0
2008-09-12 10:20:00,40.62,40.65,40.48,40.52,37300.0,27.0625,27.0825,26.9692,26.9959,37300.0
2008-09-12 10:25:00,40.52,40.54,40.46,40.48,34700.0,26.9959,27.0092,26.9559,26.9692,34700.0
2008-09-12 10:30:00,40.48,40.5,40.42,40.44,25200.0,26.9692,26.9826,26.9293,26.9426,25200.0
2008-09-12 10:35:00,40.44,40.48,40.42,40.45,25100.0,26.9426,26.9692,26.9293,26.9492,25100.0
2008-09-12 10:40:00,40.45,40.48,40.39,40.4,21100.0,26.9492,26.9692,26.9093,26.9159,21100.0
2008-09-12 10:45:00,40.42,40.57,40.4,40.57,22400.0,26.9293,27.0292,26.9159,27.0292,22400.0
2008-09-12 10:50:00,40.57,40.67,40.55,40.67,23500.0,27.0292,27.0958,27.0159,27.0958,23500.0
2008-09-12 10:55:00,40.69,41.1,40.66,40.94,263900.0,27.1091,27.3823,27.0891,27.2757,263900.0
2008-09-12 11:00:00,40.91,41.29,40.9,41.25,208400.0,27.2557,27.5089,27.249,27.4822,208400.0
2008-09-12 11:05:00,41.26,41.28,40.95,40.98,104700.0,27.4889,27.5022,27.2824,27.3023,104700.0
2008-09-12 11:10:00,40.98,41.12,40.97,41.02,56200.0,27.3023,27.3956,27.2957,27.329,56200.0
2008-09-12 11:15:00,41.01,41.1,41.0,41.01,84700.0,27.3223,27.3823,27.3157,27.3223,84700.0
2008-09-12 11:20:00,41.0,41.03,40.76,40.79,62100.0,27.3157,27.3357,27.1558,27.1758,62100.0
2008-09-12 11:25:00,40.79,40.83,40.64,40.66,50300.0,27.1758,27.2024,27.0758,27.0891,50300.0
2008-09-12 11:30:00,40.65,40.8,40.64,40.75,78600.0,27.0825,27.1824,27.0758,27.1491,78600.0
2008-09-12 11:35:00,40.75,41.01,40.7,41.0,98100.0,27.1491,27.3223,27.1158,27.3157,98100.0
2008-09-12 11:40:00,40.99,40.99,40.83,40.85,48700.0,27.309,27.309,27.2024,27.2157,48700.0
2008-09-12 11:45:00,40.85,40.93,40.79,40.84,43200.0,27.2157,27.269,27.1758,27.2091,43200.0
2008-09-12 11:50:00,40.85,40.95,40.81,40.87,61900.0,27.2157,27.2824,27.1891,27.2291,61900.0
2008-09-12 11:55:00,40.88,40.96,40.8,40.88,44900.0,27.2357,27.289,27.1824,27.2357,44900.0
2008-09-12 12:00:00,40.88,40.97,40.87,40.91,36000.0,27.2357,27.2957,27.2291,27.2557,36000.0
2008-09-12 12:05:00,40.9,40.96,40.87,40.91,23800.0,27.249,27.289,27.2291,27.2557,23800.0
2008-09-12 12:10:00,40.92,40.93,40.87,40.87,25800.0,27.2624,27.269,27.2291,27.2291,25800.0
2008-09-12 12:15:00,40.87,40.91,40.86,40.9,47800.0,27.2291,27.2557,27.2224,27.249,47800.0
2008-09-12 12:20:00,40.9,40.91,40.84,40.86,35900.0,27.249,27.2557,27.2091,27.2224,35900.0
2008-09-12 12:25:00,40.86,40.93,40.84,40.88,40100.0,27.2224,27.269,27.2091,27.2357,40100.0
2008-09-12 12:30:00,40.87,40.89,40.85,40.87,15600.0,27.2291,27.2424,27.2157,27.2291,15600.0
2008-09-12 12:35:00,40.87,40.9,40.75,40.85,65400.0,27.2291,27.249,27.1491,27.2157,65400.0
2008-09-12 12:40:00,40.85,40.9,40.82,40.83,20300.0,27.2157,27.249,27.1957,27.2024,20300.0
2008-09-12 12:45:00,40.84,40.89,40.75,40.85,47500.0,27.2091,27.2424,27.1491,27.2157,47500.0
2008-09-12 12:50:00,40.85,40.85,40.75,40.83,40400.0,27.2157,27.2157,27.1491,27.2024,40400.0
2008-09-12 12:55:00,40.81,40.85,40.8,40.82,24300.0,27.1891,27.2157,27.1824,27.1957,24300.0
2008-09-12 13:00:00,40.83,40.9,40.8,40.88,33600.0,27.2024,27.249,27.1824,27.2357,33600.0
2008-09-12 13:05:00,40.89,40.9,40.8,40.8,20000.0,27.2424,27.249,27.1824,27.1824,20000.0
2008-09-12 13:10:00,40.8,40.89,40.79,40.89,40100.0,27.1824,27.2424,27.1758,27.2424,40100.0
2008-09-12 13:15:00,40.89,41.0,40.88,40.97,36700.0,27.2424,27.3157,27.2357,27.2957,36700.0
2008-09-12 13:20:00,40.96,40.98,40.87,40.88,14600.0,27.289,27.3023,27.2291,27.2357,14600.0
2008-09-12 13:25:00,40.89,40.93,40.81,40.91,25600.0,27.2424,27.269,27.1891,27.2557,25600.0
2008-09-12 13:30:00,40.89,40.93,40.88,40.91,6300.0,27.2424,27.269,27.2357,27.2557,6300.0
2008-09-12 13:35:00,40.9,40.91,40.85,40.86,18700.0,27.249,27.2557,27.2157,27.2224,18700.0
2008-09-12 13:40:00,40.85,40.94,40.83,40.89,25100.0,27.2157,27.2757,27.2024,27.2424,25100.0
2008-09-12 13:45:00,40.9,40.98,40.86,40.98,17500.0,27.249,27.3023,27.2224,27.3023,17500.0
2008-09-12 13:50:00,40.97,40.99,40.93,40.97,20100.0,27.2957,27.309,27.269,27.2957,20100.0
2008-09-12 13:55:00,40.97,40.99,40.88,40.92,22600.0,27.2957,27.309,27.2357,27.2624,22600.0
2008-09-12 14:00:00,40.9,40.93,40.84,40.88,38100.0,27.249,27.269,27.2091,27.2357,38100.0
2008-09-12 14:05:00,40.88,40.88,40.84,40.86,15400.0,27.2357,27.2357,27.2091,27.2224,15400.0
2008-09-12 14:10:00,40.83,40.9,40.83,40.84,17900.0,27.2024,27.249,27.2024,27.2091,17900.0
2008-09-12 14:15:00,40.84,40.9,40.81,40.84,29900.0,27.2091,27.249,27.1891,27.2091,29900.0
2008-09-12 14:20:00,40.84,40.92,40.82,40.84,35300.0,27.2091,27.2624,27.1957,27.2091,35300.0
2008-09-12 14:25:00,40.86,40.87,40.83,40.86,35300.0,27.2224,27.2291,27.2024,27.2224,35300.0
2008-09-12 14:30:00,40.83,40.88,40.83,40.86,15100.0,27.2024,27.2357,27.2024,27.2224,15100.0
2008-09-12 14:35:00,40.85,40.92,40.85,40.92,16800.0,27.2157,27.2624,27.2157,27.2624,16800.0
2008-09-12 14:40:00,40.92,40.98,40.87,40.92,20400.0,27.2624,27.3023,27.2291,27.2624,20400.0
2008-09-12 14:45:00,40.93,40.93,40.85,40.89,27300.0,27.269,27.269,27.2157,27.2424,27300.0
2008-09-12 14:50:00,40.87,40.88,40.86,40.86,34700.0,27.2291,27.2357,27.2224,27.2224,34700.0
2008-09-12 14:55:00,40.87,40.94,40.86,40.9,24800.0,27.2291,27.2757,27.2224,27.249,24800.0
2008-09-12 15:00:00,40.9,40.9,40.86,40.86,23600.0,27.249,27.249,27.2224,27.2224,23600.0
2008-09-12 15:05:00,40.86,40.88,40.81,40.86,36900.0,27.2224,27.2357,27.1891,27.2224,36900.0
2008-09-12 15:10:00,40.86,40.9,40.85,40.87,44600.0,27.2224,27.249,27.2157,27.2291,44600.0
2008-09-12 15:15:00,40.85,40.89,40.83,40.84,29700.0,27.2157,27.2424,27.2024,27.2091,29700.0
2008-09-12 15:20:00,40.83,40.87,40.75,40.87,46300.0,27.2024,27.2291,27.1491,27.2291,46300.0
2008-09-12 15:25:00,40.85,40.95,40.82,40.9,63500.0,27.2157,27.2824,27.1957,27.249,63500.0
2008-09-12 15:30:00,40.9,40.98,40.87,40.88,26100.0,27.249,27.3023,27.2291,27.2357,26100.0
2008-09-12 15:35:00,40.87,40.89,40.82,40.84,41400.0,27.2291,27.2424,27.1957,27.2091,41400.0
2008-09-12 15:40:00,40.83,40.94,40.83,40.93,34600.0,27.2024,27.2757,27.2024,27.269,34600.0
2008-09-12 15:45:00,40.94,41.03,40.94,41.0,54700.0,27.2757,27.3357,27.2757,27.3157,54700.0
2008-09-12 15:50:00,41.0,41.04,40.97,41.02,51400.0,27.3157,27.3423,27.2957,27.329,51400.0
2008-09-12 15:55:00,41.03,41.09,40.99,41.05,77000.0,27.3357,27.3756,27.309,27.349,77000.0
2008-09-15 09:30:00,40.39,40.49,40.39,40.49,900.0,26.9093,26.9759,26.9093,26.9759,900.0
2008-09-15 09:35:00,39.85,39.91,39.44,39.51,35100.0,26.5495,26.5895,26.2763,26.323,35100.0
2008-09-15 09:40:00,39.53,39.73,39.5,39.56,60500.0,26.3363,26.4695,26.3163,26.3563,60500.0
2008-09-15 09:45:00,39.56,39.64,39.47,39.6,49600.0,26.3563,26.4096,26.2963,26.3829,49600.0
2008-09-15 09:50:00,39.57,39.6,39.45,39.55,72400.0,26.363,26.3829,26.283,26.3496,72400.0
2008-09-15 09:55:00,39.52,39.6,39.51,39.56,197800.0,26.3296,26.3829,26.323,26.3563,197800.0
2008-09-15 10:00:00,39.56,39.58,39.4,39.4,72900.0,26.3563,26.3696,26.2497,26.2497,72900.0
2008-09-15 10:05:00,39.41,39.43,39.07,39.1,67400.0,26.2564,26.2697,26.0298,26.0498,67400.0
2008-09-15 10:10:00,39.1,39.29,39.1,39.25,67400.0,26.0498,26.1764,26.0498,26.1498,67400.0
2008-09-15 10:15:00,39.27,39.32,39.23,39.31,82700.0,26.1631,26.1964,26.1364,26.1897,82700.0
2008-09-15 10:20:00,39.31,39.33,39.24,39.26,45600.0,26.1897,26.2031,26.1431,26.1564,45600.0
2008-09-15 10:25:00,39.26,39.3,39.23,39.24,74200.0,26.1564,26.1831,26.1364,26.1431,74200.0
2008-09-15 10:30:00,39.25,39.35,39.23,39.34,39500.0,26.1498,26.2164,26.1364,26.2097,39500.0
2008-09-15 10:35:00,39.34,39.46,39.34,39.35,76300.0,26.2097,26.2897,26.2097,26.2164,76300.0
2008-09-15 10:40:00,39.36,39.45,39.33,39.44,40700.0,26.223,26.283,26.2031,26.2763,40700.0
2008-09-15 10:45:00,39.44,39.47,39.41,39.44,64000.0,26.2763,26.2963,26.2564,26.2763,64000.0
2008-09-15 10:50:00,39.43,39.45,39.37,39.41,40100.0,26.2697,26.283,26.2297,26.2564,40100.0
2008-09-15 10:55:00,39.41,39.45,39.34,39.41,76400.0,26.2564,26.283,26.2097,26.2564,76400.0
2008-09-15 11:00:00,39.39,39.47,39.38,39.38,58900.0,26.243,26.2963,26.2364,26.2364,58900.0
2008-09-15 11:05:00,39.38,39.46,39.35,39.4,62900.0,26.2364,26.2897,26.2164,26.2497,62900.0
2008-09-15 11:10:00,39.42,39.42,39.39,39.4,23100.0,26.263,26.263,26.243,26.2497,23100.0
2008-09-15 11:15:00,39.4,39.44,39.39,39.42,13400.0,26.2497,26.2763,26.243,26.263,13400.0
2008-09-15 11:20:00,39.42,39.48,39.42,39.45,38400.0,26.263,26.303,26.263,26.283,38400.0
2008-09-15 11:25:00,39.45,39.45,39.34,39.41,56300.0,26.283,26.283,26.2097,26.2564,56300.0
2008-09-15 11:30:00,39.41,39.48,39.41,39.44,33700.0,26.2564,26.303,26.2564,26.2763,33700.0
2008-09-15 11:35:00,39.45,39.52,39.44,39.49,31600.0,26.283,26.3296,26.2763,26.3097,31600.0
2008-09-15 11:40:00,39.49,39.5,39.42,39.44,28500.0,26.3097,26.3163,26.263,26.2763,28500.0
2008-09-15 11:45:00,39.43,39.46,39.41,39.45,38600.0,26.2697,26.2897,26.2564,26.283,38600.0
2008-09-15 11:50:00,39.45,39.45,39.39,39.39,30800.0,26.283,26.283,26.243,26.243,30800.0
2008-09-15 11:55:00,39.39,39.4,39.28,39.31,40300.0,26.243,26.2497,26.1697,26.1897,40300.0
2008-09-15 12:00:00,39.32,39.34,39.29,39.29,27200.0,26.1964,26.2097,26.1764,26.1764,27200.0
2008-09-15 12:05:00,39.29,39.31,39.28,39.28,13000.0,26.1764,26.1897,26.1697,26.1697,13000.0
2008-09-15 12:10:00,39.3,39.33,39.27,39.3,31400.0,26.1831,26.2031,26.1631,26.1831,31400.0
2008-09-15 12:15:00,39.29,39.33,39.28,39.3,22700.0,26.1764,26.2031,26.1697,26.1831,22700.0
2008-09-15 12:20:00,39.31,39.4,39.31,39.36,29900.0,26.1897,26.2497,26.1897,26.223,29900.0
2008-09-15 12:25:00,39.35,39.39,39.33,39.35,11400.0,26.2164,26.243,26.2031,26.2164,11400.0
2008-09-15 12:30:00,39.35,39.38,39.32,39.32,32100.0,26.2164,26.2364,26.1964,26.1964,32100.0
2008-09-15 12:35:00,39.31,39.33,39.3,39.32,17700.0,26.1897,26.2031,26.1831,26.1964,17700.0
2008-09-15 12:40:00,39.32,39.35,39.3,39.34,18600.0,26.1964,26.2164,26.1831,26.2097,18600.0
2008-09-15 12:45:00,39.32,39.38,39.27,39.34,45100.0,26.1964,26.2364,26.1631,26.2097,45100.0
2008-09-15 12:50:00,39.32,39.35,39.31,39.34,40000.0,26.1964,26.2164,26.1897,26.2097,40000.0
2008-09-15 12:55:00,39.34,39.4,39.33,39.36,29000.0,26.2097,26.2497,26.2031,26.223,29000.0
2008-09-15 13:00:00,39.37,39.48,39.37,39.43,117800.0,26.2297,26.303,26.2297,26.2697,117800.0
2008-09-15 13:05:00,39.42,39.45,39.39,39.39,49900.0,26.263,26.283,26.243,26.243,49900.0
2008-09-15 13:10:00,39.39,39.41,39.32,39.33,16900.0,26.243,26.2564,26.1964,26.2031,16900.0
2008-09-15 13:15:00,39.35,39.35,39.31,39.31,9000.0,26.2164,26.2164,26.1897,26.1897,9000.0
2008-09-15 13:20:00,39.32,39.33,39.3,39.32,24800.0,26.1964,26.2031,26.1831,26.1964,24800.0
2008-09-15 13:25:00,39.32,39.36,39.27,39.33,63600.0,26.1964,26.223,26.1631,26.2031,63600.0
2008-09-15 13:30:00,39.34,39.4,39.34,39.39,20800.0,26.2097,26.2497,26.2097,26.243,20800.0
2008-09-15 13:35:00,39.39,39.44,39.38,39.42,23700.0,26.243,26.2763,26.2364,26.263,23700.0
2008-09-15 13:40:00,39.42,39.51,39.42,39.48,39200.0,26.263,26.323,26.263,26.303,39200.0
2008-09-15 13:45:00,39.5,39.62,39.49,39.62,23700.0,26.3163,26.3963,26.3097,26.3963,23700.0
2008-09-15 13:50:00,39.61,39.64,39.57,39.6,38000.0,26.3896,26.4096,26.363,26.3829,38000.0
2008-09-15 13:55:00,39.6,39.7,39.59,39.7,31000.0,26.3829,26.4496,26.3763,26.4496,31000.0
2008-09-15 14:00:00,39.69,39.78,39.66,39.76,32200.0,26.4429,26.5029,26.4229,26.4895,32200.0
2008-09-15 14:05:00,39.76,39.8,39.74,39.79,21500.0,26.4895,26.5162,26.4762,26.5095,21500.0
2008-09-15 14:10:00,39.79,39.81,39.77,39.79,28800.0,26.5095,26.5228,26.4962,26.5095,28800.0
2008-09-15 14:15:00,39.78,39.91,39.77,39.86,25600.0,26.5029,26.5895,26.4962,26.5562,25600.0
2008-09-15 14:20:00,39.84,39.89,39.84,39.89,23100.0,26.5428,26.5761,26.5428,26.5761,23100.0
2008-09-15 14:25:00,39.89,39.89,39.82,39.83,13900.0,26.5761,26.5761,26.5295,26.5362,13900.0
2008-09-15 14:30:00,39.82,39.83,39.8,39.82,8200.0,26.5295,26.5362,26.5162,26.5295,8200.0
2008-09-15 14:35:00,39.81,39.95,39.81,39.94,29400.0,26.5228,26.6161,26.5228,26.6095,29400.0
2008-09-15 14:40:00,39.95,39.96,39.75,39.85,38100.0,26.6161,26.6228,26.4829,26.5495,38100.0
2008-09-15 14:45:00,39.86,39.95,39.84,39.93,18800.0,26.5562,26.6161,26.5428,26.6028,18800.0
2008-09-15 14:50:00,39.94,40.09,39.86,39.92,43300.0,26.6095,26.7094,26.5562,26.5961,43300.0
2008-09-15 14:55:00,39.92,39.93,39.89,39.93,10600.0,26.5961,26.6028,26.5761,26.6028,10600.0
2008-09-15 15:00:00,39.93,39.93,39.86,39.89,19900.0,26.6028,26.6028,26.5562,26.5761,19900.0
2008-09-15 15:05:00,39.89,39.91,39.77,39.83,26800.0,26.5761,26.5895,26.4962,26.5362,26800.0
2008-09-15 15:10:00,39.83,39.83,39.73,39.74,26500.0,26.5362,26.5362,26.4695,26.4762,26500.0
2008-09-15 15:15:00,39.75,39.75,39.65,39.66,50300.0,26.4829,26.4829,26.4163,26.4229,50300.0
2008-09-15 15:20:00,39.65,39.72,39.58,39.58,19000.0,26.4163,26.4629,26.3696,26.3696,19000.0
2008-09-15 15:25:00,39.58,39.66,39.52,39.58,26100.0,26.3696,26.4229,26.3296,26.3696,26100.0
2008-09-15 15:30:00,39.58,39.66,39.51,39.59,36700.0,26.3696,26.4229,26.323,26.3763,36700.0
2008-09-15 15:35:00,39.55,39.66,39.52,39.66,32100.0,26.3496,26.4229,26.3296,26.4229,32100.0
2008-09-15 15:40:00,39.64,39.65,39.47,39.47,74400.0,26.4096,26.4163,26.2963,26.2963,74400.0
2008-09-15 15:45:00,39.48,39.56,39.47,39.55,49600.0,26.303,26.3563,26.2963,26.3496,49600.0
2008-09-15 15:50:00,39.54,39.66,39.43,39.62,69800.0,26.343,26.4229,26.2697,26.3963,69800.0
2008-09-15 15:55:00,39.62,39.62,39.49,39.55,60600.0,26.3963,26.3963,26.3097,26.3496,60600.0
2008-09-16 09:30:00,39.0,39.8,39.0,39.7,40500.0,25.9832,26.5162,25.9832,26.4496,40500.0
2008-09-16 09:35:00,39.75,39.75,39.26,39.38,23600.0,26.4829,26.4829,26.1564,26.2364,23600.0
2008-09-16 09:40:00,39.39,39.57,39.35,39.42,23500.0,26.243,26.363,26.2164,26.263,23500.0
2008-09-16 09:45:00,39.45,39.57,39.36,39.36,15600.0,26.283,26.363,26.223,26.223,15600.0
2008-09-16 09:50:00,39.37,39.38,39.2,39.2,8500.0,26.2297,26.2364,26.1164,26.1164,8500.0
2008-09-16 09:55:00,39.15,39.25,39.13,39.19,9800.0,26.0831,26.1498,26.0698,26.1098,9800.0
2008-09-16 10:00:00,39.21,39.44,39.21,39.31,17300.0,26.1231,26.2763,26.1231,26.1897,17300.0
2008-09-16 10:05:00,39.3,39.37,39.27,39.34,16900.0,26.1831,26.2297,26.1631,26.2097,16900.0
2008-09-16 10:10:00,39.33,39.5,39.29,39.43,13600.0,26.2031,26.3163,26.1764,26.2697,13600.0
2008-09-16 10:15:00,39.49,39.5,39.46,39.48,7600.0,26.3097,26.3163,26.2897,26.303,7600.0
2008-09-16 10:20:00,39.48,39.64,39.48,39.55,25300.0,26.303,26.4096,26.303,26.3496,25300.0
2008-09-16 10:25:00,39.55,39.81,39.55,39.77,22000.0,26.3496,26.5228,26.3496,26.4962,22000.0
2008-09-16 10:30:00,39.78,39.81,39.67,39.68,12300.0,26.5029,26.5228,26.4296,26.4362,12300.0
2008-09-16 10:35:00,39.67,39.76,39.64,39.7,15800.0,26.4296,26.4895,26.4096,26.4496,15800.0
2008-09-16 10:40:00,39.73,39.85,39.73,39.85,11600.0,26.4695,26.5495,26.4695,26.5495,11600.0
2008-09-16 10:45:00,39.84,39.84,39.7,39.79,14600.0,26.5428,26.5428,26.4496,26.5095,14600.0
2008-09-16 10:50:00,39.81,39.89,39.7,39.89,22300.0,26.5228,26.5761,26.4496,26.5761,22300.0
2008-09-16 10:55:00,39.87,39.92,39.76,39.85,25700.0,26.5628,26.5961,26.4895,26.5495,25700.0
2008-09-16 11:00:00,39.84,40.0,39.84,39.93,17900.0,26.5428,26.6494,26.5428,26.6028,17900.0
2008-09-16 11:05:00,39.92,39.96,39.85,39.91,16400.0,26.5961,26.6228,26.5495,26.5895,16400.0
2008-09-16 11:10:00,39.93,39.96,39.86,39.94,12600.0,26.6028,26.6228,26.5562,26.6095,12600.0
2008-09-16 11:15:00,39.89,39.91,39.6,39.67,67500.0,26.5761,26.5895,26.3829,26.4296,67500.0
2008-09-16 11:20:00,39.68,39.75,39.56,39.62,17500.0,26.4362,26.4829,26.3563,26.3963,17500.0
2008-09-16 11:25:00,39.61,39.7,39.58,39.58,11000.0,26.3896,26.4496,26.3696,26.3696,11000.0
2008-09-16 11:30:00,39.56,39.65,39.56,39.65,6400.0,26.3563,26.4163,26.3563,26.4163,6400.0
2008-09-16 11:35:00,39.65,39.66,39.54,39.55,8300.0,26.4163,26.4229,26.343,26.3496,8300.0
2008-09-16 11:40:00,39.55,39.64,39.42,39.63,31300.0,26.3496,26.4096,26.263,26.4029,31300.0
2008-09-16 11:45:00,39.63,39.72,39.61,39.67,6500.0,26.4029,26.4629,26.3896,26.4296,6500.0
2008-09-16 11:50:00,39.7,39.7,39.6,39.6,7900.0,26.4496,26.4496,26.3829,26.3829,7900.0
2008-09-16 11:55:00,39.59,39.62,39.54,39.6,17100.0,26.3763,26.3963,26.343,26.3829,17100.0
2008-09-16 12:00:00,39.6,39.76,39.6,39.62,15600.0,26.3829,26.4895,26.3829,26.3963,15600.0
2008-09-16 12:05:00,39.63,39.69,39.5,39.63,13700.0,26.4029,26.4429,26.3163,26.4029,13700.0
2008-09-16 12:10:00,39.64,39.69,39.61,39.64,5800.0,26.4096,26.4429,26.3896,26.4096,5800.0
2008-09-16 12:15:00,39.64,39.78,39.53,39.77,22900.0,26.4096,26.5029,26.3363,26.4962,22900.0
2008-09-16 12:20:00,39.76,39.8,39.72,39.78,17900.0,26.4895,26.5162,26.4629,26.5029,17900.0
2008-09-16 12:25:00,39.8,39.82,39.66,39.74,7300.0,26.5162,26.5295,26.4229,26.4762,7300.0
2008-09-16 12:30:00,39.73,39.73,39.63,39.63,20700.0,26.4695,26.4695,26.4029,26.4029,20700.0
2008-09-16 12:35:00,39.64,39.66,39.53,39.56,12700.0,26.4096,26.4229,26.3363,26.3563,12700.0
2008-09-16 12:40:00,39.57,39.57,39.45,39.47,11000.0,26.363,26.363,26.283,26.2963,11000.0
2008-09-16 12:45:00,39.45,39.51,39.44,39.49,11300.0,26.283,26.323,26.2763,26.3097,11300.0
2008-09-16 12:50:00,39.49,39.55,39.49,39.52,7500.0,26.3097,26.3496,26.3097,26.3296,7500.0
2008-09-16 12:55:00,39.55,39.58,39.54,39.58,5700.0,26.3496,26.3696,26.343,26.3696,5700.0
2008-09-16 13:00:00,39.56,39.6,39.48,39.48,17000.0,26.3563,26.3829,26.303,26.303,17000.0
2008-09-16 13:05:00,39.49,39.61,39.48,39.61,8400.0,26.3097,26.3896,26.303,26.3896,8400.0
2008-09-16 13:10:00,39.64,39.68,39.58,39.64,13300.0,26.4096,26.4362,26.3696,26.4096,13300.0
2008-09-16 13:15:00,39.66,39.72,39.63,39.72,11600.0,26.4229,26.4629,26.4029,26.4629,11600.0
2008-09-16 13:20:00,39.72,39.81,39.72,39.81,6800.0,26.4629,26.5228,26.4629,26.5228,6800.0
2008-09-16 13:25:00,39.82,39.82,39.68,39.73,11100.0,26.5295,26.5295,26.4362,26.4695,11100.0
2008-09-16 13:30:00,39.73,39.74,39.71,39.73,6300.0,26.4695,26.4762,26.4562,26.4695,6300.0
2008-09-16 13:35:00,39.72,39.72,39.64,39.65,6700.0,26.4629,26.4629,26.4096,26.4163,6700.0
2008-09-16 13:40:00,39.65,39.65,39.6,39.62,6400.0,26.4163,26.4163,26.3829,26.3963,6400.0
2008-09-16 13:45:00,39.6,39.62,39.54,39.59,8000.0,26.3829,26.3963,26.343,26.3763,8000.0
2008-09-16 13:50:00,39.59,39.62,39.58,39.62,7000.0,26.3763,26.3963,26.3696,26.3963,7000.0
2008-09-16 13:55:00,39.62,39.62,39.53,39.56,9600.0,26.3963,26.3963,26.3363,26.3563,9600.0
2008-09-16 14:00:00,39.53,39.57,39.53,39.56,10300.0,26.3363,26.363,26.3363,26.3563,10300.0
2008-09-16 14:05:00,39.54,39.63,39.51,39.62,17100.0,26.343,26.4029,26.323,26.3963,17100.0
2008-09-16 14:10:00,39.61,39.65,39.24,39.31,20800.0,26.3896,26.4163,26.1431,26.1897,20800.0
2008-09-16 14:15:00,39.28,39.5,39.24,39.34,23900.0,26.1697,26.3163,26.1431,26.2097,23900.0
2008-09-16 14:20:00,39.35,39.38,39.16,39.27,25300.0,26.2164,26.2364,26.0898,26.1631,25300.0
2008-09-16 14:25:00,39.27,39.41,39.23,39.41,11900.0,26.1631,26.2564,26.1364,26.2564,11900.0
2008-09-16 14:30:00,39.41,39.53,39.35,39.36,18800.0,26.2564,26.3363,26.2164,26.223,18800.0
2008-09-16 14:35:00,39.35,39.88,39.32,39.87,53300.0,26.2164,26.5695,26.1964,26.5628,53300.0
2008-09-16 14:40:00,39.69,39.92,39.68,39.87,25100.0,26.4429,26.5961,26.4362,26.5628,25100.0
2008-09-16 14:45:00,39.89,39.96,39.8,39.96,38300.0,26.5761,26.6228,26.5162,26.6228,38300.0
2008-09-16 14:50:00,39.96,40.0,39.82,39.96,23700.0,26.6228,26.6494,26.5295,26.6228,23700.0
2008-09-16 14:55:00,39.99,40.05,39.85,39.89,32900.0,26.6428,26.6827,26.5495,26.5761,32900.0
2008-09-16 15:00:00,39.86,39.92,39.85,39.91,14300.0,26.5562,26.5961,26.5495,26.5895,14300.0
2008-09-16 15:05:00,39.92,39.96,39.88,39.96,30600.0,26.5961,26.6228,26.5695,26.6228,30600.0
2008-09-16 15:10:00,39.95,39.97,39.91,39.95,23600.0,26.6161,26.6294,26.5895,26.6161,23600.0
2008-09-16 15:15:00,39.94,39.95,39.9,39.91,22900.0,26.6095,26.6161,26.5828,26.5895,22900.0
2008-09-16 15:20:00,39.9,40.0,39.89,39.97,24700.0,26.5828,26.6494,26.5761,26.6294,24700.0
2008-09-16 15:25:00,39.97,39.97,39.82,39.87,22200.0,26.6294,26.6294,26.5295,26.5628,22200.0
2008-09-16 15:30:00,39.87,40.01,39.87,39.99,26700.0,26.5628,26.6561,26.5628,26.6428,26700.0
2008-09-16 15:35:00,40.01,40.12,40.0,40.09,27100.0,26.6561,26.7294,26.6494,26.7094,27100.0
2008-09-16 15:40:00,40.1,40.29,40.09,40.25,63500.0,26.7161,26.8426,26.7094,26.816,63500.0
2008-09-16 15:45:00,40.25,40.31,40.2,40.21,73100.0,26.816,26.856,26.7827,26.7893,73100.0
2008-09-16 15:50:00,40.22,40.26,40.06,40.07,42700.0,26.796,26.8227,26.6894,26.6961,42700.0
2008-09-16 15:55:00,40.06,40.19,40.04,40.19,60800.0,26.6894,26.776,26.6761,26.776,60800.0
2008-09-17 09:30:00,39.67,39.8,39.11,39.78,28700.0,26.4296,26.5162,26.0565,26.5029,28700.0
2008-09-17 09:35:00,39.7,39.94,39.7,39.84,10900.0,26.4496,26.6095,26.4496,26.5428,10900.0
2008-09-17 09:40:00,39.77,40.07,39.77,39.99,11100.0,26.4962,26.6961,26.4962,26.6428,11100.0
2008-09-17 09:45:00,39.97,39.97,39.66,39.83,11600.0,26.6294,26.6294,26.4229,26.5362,11600.0
2008-09-17 09:50:00,39.83,39.92,39.77,39.87,10500.0,26.5362,26.5961,26.4962,26.5628,10500.0
2008-09-17 09:55:00,39.85,39.86,39.73,39.78,11800.0,26.5495,26.5562,26.4695,26.5029,11800.0
2008-09-17 10:00:00,39.79,39.91,39.72,39.87,20400.0,26.5095,26.5895,26.4629,26.5628,20400.0
2008-09-17 10:05:00,39.85,39.87,39.7,39.78,18500.0,26.5495,26.5628,26.4496,26.5029,18500.0
2008-09-17 10:10:00,39.79,39.91,39.79,39.87,16900.0,26.5095,26.5895,26.5095,26.5628,16900.0
2008-09-17 10:15:00,39.9,39.99,39.9,39.93,6700.0,26.5828,26.6428,26.5828,26.6028,6700.0
2008-09-17 10:20:00,39.95,40.06,39.95,40.0,10100.0,26.6161,26.6894,26.6161,26.6494,10100.0
2008-09-17 10:25:00,40.0,40.01,39.92,39.97,12000.0,26.6494,26.6561,26.5961,26.6294,12000.0
2008-09-17 10:30:00,39.97,40.1,39.96,40.09,17400.0,26.6294,26.7161,26.6228,26.7094,17400.0
2008-09-17 10:35:00,40.08,40.14,40.02,40.02,18000.0,26.7027,26.7427,26.6628,26.6628,18000.0
2008-09-17 10:40:00,40.01,40.13,39.93,40.13,8700.0,26.6561,26.736,26.6028,26.736,8700.0
2008-09-17 10:45:00,40.13,40.23,40.11,40.15,16800.0,26.736,26.8027,26.7227,26.7494,16800.0
2008-09-17 10:50:00,40.13,40.33,40.12,40.33,15500.0,26.736,26.8693,26.7294,26.8693,15500.0
2008-09-17 10:55:00,40.31,40.5,40.29,40.48,55100.0,26.856,26.9826,26.8426,26.9692,55100.0
2008-09-17 11:00:00,40.48,40.49,40.2,40.34,31700.0,26.9692,26.9759,26.7827,26.876,31700.0
2008-09-17 11:05:00,40.36,40.48,40.32,40.47,13000.0,26.8893,26.9692,26.8626,26.9626,13000.0
2008-09-17 11:10:00,40.46,40.5,40.45,40.48,14600.0,26.9559,26.9826,26.9492,26.9692,14600.0
2008-09-17 11:15:00,40.47,40.57,40.46,40.49,32600.0,26.9626,27.0292,26.9559,26.9759,32600.0
2008-09-17 11:20:00,40.5,40.55,40.24,40.25,58200.0,26.9826,27.0159,26.8093,26.816,58200.0
2008-09-17 11:25:00,40.25,40.26,39.94,40.0,36400.0,26.816,26.8227,26.6095,26.6494,36400.0
2008-09-17 11:30:00,40.03,40.15,39.94,40.12,36700.0,26.6694,26.7494,26.6095,26.7294,36700.0
2008-09-17 11:35:00,40.1,40.35,40.09,40.32,18600.0,26.7161,26.8826,26.7094,26.8626,18600.0
2008-09-17 11:40:00,40.31,40.42,40.25,40.36,20700.0,26.856,26.9293,26.816,26.8893,20700.0
2008-09-17 11:45:00,40.35,40.46,40.35,40.43,15900.0,26.8826,26.9559,26.8826,26.9359,15900.0
2008-09-17 11:50:00,40.43,40.5,40.43,40.49,13500.0,26.9359,26.9826,26.9359,26.9759,13500.0
2008-09-17 11:55:00,40.49,40.5,40.44,40.5,37900.0,26.9759,26.9826,26.9426,26.9826,37900.0
2008-09-17 12:00:00,40.5,40.5,40.36,40.36,20000.0,26.9826,26.9826,26.8893,26.8893,20000.0
2008-09-17 12:05:00,40.36,40.49,40.34,40.48,18400.0,26.8893,26.9759,26.876,26.9692,18400.0
2008-09-17 12:10:00,40.49,40.51,40.39,40.46,39000.0,26.9759,26.9892,26.9093,26.9559,39000.0
2008-09-17 12:15:00,40.46,40.49,40.45,40.48,12300.0,26.9559,26.9759,26.9492,26.9692,12300.0
2008-09-17 12:20:00,40.48,40.5,40.42,40.42,24600.0,26.9692,26.9826,26.9293,26.9293,24600.0
2008-09-17 12:25:00,40.42,40.47,40.4,40.46,18700.0,26.9293,26.9626,26.9159,26.9559,18700.0
2008-09-17 12:30:00,40.46,40.72,40.44,40.7,57400.0,26.9559,27.1291,26.9426,27.1158,57400.0
2008-09-17 12:35:00,40.69,40.78,40.6,40.73,78000.0,27.1091,27.1691,27.0492,27.1358,78000.0
2008-09-17 12:40:00,40.72,40.8,40.7,40.71,23400.0,27.1291,27.1824,27.1158,27.1225,23400.0
2008-09-17 12:45:00,40.71,40.79,40.7,40.79,10100.0,27.1225,27.1758,27.1158,27.1758,10100.0
2008-09-17 12:50:00,40.78,40.84,40.73,40.83,20100.0,27.1691,27.2091,27.1358,27.2024,20100.0
2008-09-17 12:55:00,40.81,40.97,40.8,40.92,25800.0,27.1891,27.2957,27.1824,27.2624,25800.0
2008-09-17 13:00:00,40.9,41.0,40.89,40.99,16100.0,27.249,27.3157,27.2424,27.309,16100.0
2008-09-17 13:05:00,40.98,40.99,40.93,40.97,17400.0,27.3023,27.309,27.269,27.2957,17400.0
2008-09-17 13:10:00,40.98,40.98,40.87,40.95,15400.0,27.3023,27.3023,27.2291,27.2824,15400.0
2008-09-17 13:15:00,40.96,40.96,40.88,40.88,31600.0,27.289,27.289,27.2357,27.2357,31600.0
2008-09-17 13:20:00,40.91,41.06,40.9,41.06,22900.0,27.2557,27.3556,27.249,27.3556,22900.0
2008-09-17 13:25:00,41.04,41.06,40.92,40.92,18700.0,27.3423,27.3556,27.2624,27.2624,18700.0
2008-09-17 13:30:00,40.92,40.96,40.86,40.96,12200.0,27.2624,27.289,27.2224,27.289,12200.0
2008-09-17 13:35:00,40.97,41.06,40.93,41.04,24800.0,27.2957,27.3556,27.269,27.3423,24800.0
2008-09-17 13:40:00,41.06,41.17,41.01,41.04,29400.0,27.3556,27.4289,27.3223,27.3423,29400.0
2008-09-17 13:45:00,41.04,41.21,41.03,41.12,25100.0,27.3423,27.4556,27.3357,27.3956,25100.0
2008-09-17 13:50:00,41.15,41.22,41.09,41.16,21300.0,27.4156,27.4622,27.3756,27.4223,21300.0
2008-09-17 13:55:00,41.17,41.18,41.1,41.12,18500.0,27.4289,27.4356,27.3823,27.3956,18500.0
2008-09-17 14:00:00,41.13,41.17,41.1,41.15,36500.0,27.4023,27.4289,27.3823,27.4156,36500.0
2008-09-17 14:05:00,41.17,41.17,40.94,40.97,49300.0,27.4289,27.4289,27.2757,27.2957,49300.0
2008-09-17 14:10:00,40.98,40.98,40.81,40.81,28400.0,27.3023,27.3023,27.1891,27.1891,28400.0
2008-09-17 14:15:00,40.8,40.91,40.78,40.84,26200.0,27.1824,27.2557,27.1691,27.2091,26200.0
2008-09-17 14:20:00,40.83,40.84,40.7,40.71,58100.0,27.2024,27.2091,27.1158,27.1225,58100.0
2008-09-17 14:25:00,40.71,40.8,40.65,40.77,42000.0,27.1225,27.1824,27.0825,27.1624,42000.0
2008-09-17 14:30:00,40.77,40.94,40.69,40.87,45000.0,27.1624,27.2757,27.1091,27.2291,45000.0
2008-09-17 14:35:00,40.89,41.0,40.74,40.93,92900.0,27.2424,27.3157,27.1424,27.269,92900.0
2008-09-17 14:40:00,40.95,41.0,40.88,40.95,73900.0,27.2824,27.3157,27.2357,27.2824,73900.0
2008-09-17 14:45:00,40.95,41.0,40.9,40.92,92900.0,27.2824,27.3157,27.249,27.2624,92900.0
2008-09-17 14:50:00,40.92,40.93,40.75,40.76,34500.0,27.2624,27.269,27.1491,27.1558,34500.0
2008-09-17 14:55:00,40.75,40.81,40.7,40.78,43900.0,27.1491,27.1891,27.1158,27.1691,43900.0
2008-09-17 15:00:00,40.78,40.81,40.67,40.7,69400.0,27.1691,27.1891,27.0958,27.1158,69400.0
2008-09-17 15:05:00,40.71,40.84,40.48,40.65,116000.0,27.1225,27.2091,26.9692,27.0825,116000.0
2008-09-17 15:10:00,40.66,40.75,40.46,40.49,107300.0,27.0891,27.1491,26.9559,26.9759,107300.0
2008-09-17 15:15:00,40.48,40.55,40.42,40.52,45800.0,26.9692,27.0159,26.9293,26.9959,45800.0
2008-09-17 15:20:00,40.52,40.56,40.39,40.41,41700.0,26.9959,27.0225,26.9093,26.9226,41700.0
2008-09-17 15:25:00,40.41,40.55,40.4,40.54,18900.0,26.9226,27.0159,26.9159,27.0092,18900.0
2008-09-17 15:30:00,40.53,40.57,40.5,40.55,48800.0,27.0025,27.0292,26.9826,27.0159,48800.0
2008-09-17 15:35:00,40.56,40.66,40.55,40.63,53300.0,27.0225,27.0891,27.0159,27.0692,53300.0
2008-09-17 15:40:00,40.63,40.71,40.61,40.71,54400.0,27.0692,27.1225,27.0558,27.1225,54400.0
2008-09-17 15:45:00,40.71,40.84,40.69,40.81,61000.0,27.1225,27.2091,27.1091,27.1891,61000.0
2008-09-17 15:50:00,40.82,40.83,40.52,40.62,135900.0,27.1957,27.2024,26.9959,27.0625,135900.0
2008-09-17 15:55:00,40.63,40.65,37.95,39.93,298700.0,27.0692,27.0825,25.2836,26.6028,298700.0
2008-09-18 09:30:00,40.21,40.49,40.02,40.24,42000.0,26.7893,26.9759,26.6628,26.8093,42000.0
2008-09-18 09:35:00,40.28,40.5,39.96,40.4,31800.0,26.836,26.9826,26.6228,26.9159,31800.0
2008-09-18 09:40:00,40.39,40.53,40.38,40.5,29700.0,26.9093,27.0025,26.9026,26.9826,29700.0
2008-09-18 09:45:00,40.52,40.52,40.13,40.35,20800.0,26.9959,26.9959,26.736,26.8826,20800.0
2008-09-18 09:50:00,40.34,40.75,40.33,40.72,35200.0,26.876,27.1491,26.8693,27.1291,35200.0
2008-09-18 09:55:00,40.75,40.83,40.51,40.79,26300.0,27.1491,27.2024,26.9892,27.1758,26300.0
2008-09-18 10:00:00,40.81,40.99,40.72,40.99,20000.0,27.1891,27.309,27.1291,27.309,20000.0
2008-09-18 10:05:00,40.97,41.15,40.93,41.06,33300.0,27.2957,27.4156,27.269,27.3556,33300.0
2008-09-18 10:10:00,41.06,41.15,41.04,41.12,25100.0,27.3556,27.4156,27.3423,27.3956,25100.0
2008-09-18 10:15:00,41.12,41.12,40.94,41.03,36000.0,27.3956,27.3956,27.2757,27.3357,36000.0
2008-09-18 10:20:00,41.01,41.15,40.99,41.15,28200.0,27.3223,27.4156,27.309,27.4156,28200.0
2008-09-18 10:25:00,41.13,41.23,41.06,41.18,31200.0,27.4023,27.4689,27.3556,27.4356,31200.0
2008-09-18 10:30:00,41.17,41.21,41.14,41.19,19700.0,27.4289,27.4556,27.4089,27.4423,19700.0
2008-09-18 10:35:00,41.19,41.24,41.17,41.17,34100.0,27.4423,27.4756,27.4289,27.4289,34100.0
2008-09-18 10:40:00,41.16,41.19,41.01,41.03,41000.0,27.4223,27.4423,27.3223,27.3357,41000.0
2008-09-18 10:45:00,41.02,41.08,40.8,40.8,50300.0,27.329,27.369,27.1824,27.1824,50300.0
2008-09-18 10:50:00,40.8,40.84,40.69,40.73,34400.0,27.1824,27.2091,27.1091,27.1358,34400.0
2008-09-18 10:55:00,40.73,40.87,40.7,40.87,23800.0,27.1358,27.2291,27.1158,27.2291,23800.0
2008-09-18 11:00:00,40.88,40.94,40.75,40.79,60900.0,27.2357,27.2757,27.1491,27.1758,60900.0
2008-09-18 11:05:00,40.81,40.83,40.73,40.82,63300.0,27.1891,27.2024,27.1358,27.1957,63300.0
2008-09-18 11:10:00,40.84,40.95,40.84,40.91,24200.0,27.2091,27.2824,27.2091,27.2557,24200.0
2008-09-18 11:15:00,40.91,40.91,40.81,40.82,29700.0,27.2557,27.2557,27.1891,27.1957,29700.0
2008-09-18 11:20:00,40.82,40.93,40.8,40.91,36000.0,27.1957,27.269,27.1824,27.2557,36000.0
2008-09-18 11:25:00,40.92,41.13,40.92,41.01,33600.0,27.2624,27.4023,27.2624,27.3223,33600.0
2008-09-18 11:30:00,41.0,41.04,40.84,40.87,38500.0,27.3157,27.3423,27.2091,27.2291,38500.0
2008-09-18 11:35:00,40.87,40.95,40.85,40.87,14900.0,27.2291,27.2824,27.2157,27.2291,14900.0
2008-09-18 11:40:00,40.87,40.92,40.78,40.87,22200.0,27.2291,27.2624,27.1691,27.2291,22200.0
2008-09-18 11:45:00,40.85,41.22,40.78,41.1,81600.0,27.2157,27.4622,27.1691,27.3823,81600.0
2008-09-18 11:50:00,41.1,41.13,41.01,41.12,10400.0,27.3823,27.4023,27.3223,27.3956,10400.0
2008-09-18 11:55:00,41.09,41.19,41.09,41.18,45500.0,27.3756,27.4423,27.3756,27.4356,45500.0
2008-09-18 12:00:00,41.19,41.19,41.13,41.16,31800.0,27.4423,27.4423,27.4023,27.4223,31800.0
2008-09-18 12:05:00,41.16,41.19,41.12,41.17,29100.0,27.4223,27.4423,27.3956,27.4289,29100.0
2008-09-18 12:10:00,41.17,41.19,41.09,41.16,34300.0,27.4289,27.4423,27.3756,27.4223,34300.0
2008-09-18 12:15:00,41.14,41.18,41.14,41.15,17800.0,27.4089,27.4356,27.4089,27.4156,17800.0
2008-09-18 12:20:00,41.14,41.17,41.03,41.12,57600.0,27.4089,27.4289,27.3357,27.3956,57600.0
2008-09-18 12:25:00,41.12,41.13,41.05,41.08,30400.0,27.3956,27.4023,27.349,27.369,30400.0
2008-09-18 12:30:00,41.1,41.1,40.98,41.03,29600.0,27.3823,27.3823,27.3023,27.3357,29600.0
2008-09-18 12:35:00,41.02,41.02,40.93,40.97,37200.0,27.329,27.329,27.269,27.2957,37200.0
2008-09-18 12:40:00,40.96,41.02,40.91,41.01,21400.0,27.289,27.329,27.2557,27.3223,21400.0
2008-09-18 12:45:00,41.01,41.03,40.72,40.75,54900.0,27.3223,27.3357,27.1291,27.1491,54900.0
2008-09-18 12:50:00,40.75,40.79,40.67,40.67,32900.0,27.1491,27.1758,27.0958,27.0958,32900.0
2008-09-18 12:55:00,40.67,40.68,40.35,40.35,58800.0,27.0958,27.1025,26.8826,26.8826,58800.0
2008-09-18 13:00:00,40.36,40.43,40.35,40.36,29700.0,26.8893,26.9359,26.8826,26.8893,29700.0
2008-09-18 13:05:00,40.38,40.63,40.35,40.45,42900.0,26.9026,27.0692,26.8826,26.9492,42900.0
2008-09-18 13:10:00,40.48,40.58,40.35,40.58,43600.0,26.9692,27.0358,26.8826,27.0358,43600.0
2008-09-18 13:15:00,40.58,40.74,40.56,40.66,21500.0,27.0358,27.1424,27.0225,27.0891,21500.0
2008-09-18 13:20:00,40.7,40.89,40.62,40.77,28000.0,27.1158,27.2424,27.0625,27.1624,28000.0
2008-09-18 13:25:00,40.79,40.87,40.68,40.86,27100.0,27.1758,27.2291,27.1025,27.2224,27100.0
2008-09-18 13:30:00,40.83,40.95,40.67,40.76,55700.0,27.2024,27.2824,27.0958,27.1558,55700.0
2008-09-18 13:35:00,40.76,40.96,40.62,40.86,43300.0,27.1558,27.289,27.0625,27.2224,43300.0
2008-09-18 13:40:00,40.83,41.05,40.68,40.77,31400.0,27.2024,27.349,27.1025,27.1624,31400.0
2008-09-18 13:45:00,40.76,40.85,40.73,40.78,20000.0,27.1558,27.2157,27.1358,27.1691,20000.0
2008-09-18 13:50:00,40.81,40.91,40.63,40.7,21600.0,27.1891,27.2557,27.0692,27.1158,21600.0
2008-09-18 13:55:00,40.74,40.91,40.74,40.75,32100.0,27.1424,27.2557,27.1424,27.1491,32100.0
2008-09-18 14:00:00,40.75,40.88,40.73,40.77,25800.0,27.1491,27.2357,27.1358,27.1624,25800.0
2008-09-18 14:05:00,40.75,40.75,40.51,40.61,21400.0,27.1491,27.1491,26.9892,27.0558,21400.0
2008-09-18 14:10:00,40.64,40.82,40.61,40.81,18600.0,27.0758,27.1957,27.0558,27.1891,18600.0
2008-09-18 14:15:00,40.8,40.92,40.69,40.78,20400.0,27.1824,27.2624,27.1091,27.1691,20400.0
2008-09-18 14:20:00,40.81,40.85,40.74,40.78,20100.0,27.1891,27.2157,27.1424,27.1691,20100.0
2008-09-18 14:25:00,40.82,40.83,40.77,40.78,25300.0,27.1957,27.2024,27.1624,27.1691,25300.0
2008-09-18 14:30:00,40.77,41.05,40.75,41.01,56300.0,27.1624,27.349,27.1491,27.3223,56300.0
2008-09-18 14:35:00,41.01,41.14,40.97,41.08,41400.0,27.3223,27.4089,27.2957,27.369,41400.0
2008-09-18 14:40:00,41.04,41.25,41.04,41.11,79500.0,27.3423,27.4822,27.3423,27.389,79500.0
2008-09-18 14:45:00,41.12,41.52,41.12,41.47,70300.0,27.3956,27.6621,27.3956,27.6288,70300.0
2008-09-18 14:50:00,41.46,41.56,41.39,41.55,39200.0,27.6221,27.6888,27.5755,27.6821,39200.0
2008-09-18 14:55:00,41.57,41.73,41.45,41.69,53900.0,27.6954,27.802,27.6155,27.7754,53900.0
2008-09-18 15:00:00,41.71,42.0,41.65,41.9,59200.0,27.7887,27.9819,27.7487,27.9153,59200.0
2008-09-18 15:05:00,41.91,42.02,41.82,41.94,54400.0,27.9219,27.9952,27.862,27.9419,54400.0
2008-09-18 15:10:00,41.93,42.31,41.9,42.15,98500.0,27.9353,28.1884,27.9153,28.0818,98500.0
2008-09-18 15:15:00,42.07,42.18,41.98,42.1,66000.0,28.0285,28.1018,27.9686,28.0485,66000.0
2008-09-18 15:20:00,42.1,42.31,42.08,42.28,80900.0,28.0485,28.1884,28.0352,28.1685,80900.0
2008-09-18 15:25:00,42.17,42.22,41.9,41.98,67600.0,28.0952,28.1285,27.9153,27.9686,67600.0
2008-09-18 15:30:00,41.94,42.04,41.85,41.99,83000.0,27.9419,28.0086,27.882,27.9752,83000.0
2008-09-18 15:35:00,41.99,42.21,41.97,42.08,55500.0,27.9752,28.1218,27.9619,28.0352,55500.0
2008-09-18 15:40:00,41.99,42.27,41.97,42.23,67800.0,27.9752,28.1618,27.9619,28.1351,67800.0
2008-09-18 15:45:00,42.25,42.37,42.19,42.32,52400.0,28.1485,28.2284,28.1085,28.1951,52400.0
2008-09-18 15:50:00,42.33,42.68,42.3,42.64,126100.0,28.2018,28.4349,28.1818,28.4083,126100.0
2008-09-18 15:55:00,42.64,42.8,42.46,42.74,155400.0,28.4083,28.5149,28.2884,28.4749,155400.0
2008-09-19 09:30:00,43.38,43.38,39.9,39.97,352100.0,28.9013,28.9013,26.5828,26.6294,352100.0
2008-09-19 09:35:00,39.97,42.2,39.97,41.77,55500.0,26.6294,28.1152,26.6294,27.8287,55500.0
2008-09-19 09:40:00,41.77,41.77,39.97,41.25,63600.0,27.8287,27.8287,26.6294,27.4822,63600.0
2008-09-19 09:45:00,41.25,41.29,40.83,41.11,62600.0,27.4822,27.5089,27.2024,27.389,62600.0
2008-09-19 09:50:00,41.11,41.48,40.73,40.74,83300.0,27.389,27.6355,27.1358,27.1424,83300.0
2008-09-19 09:55:00,40.8,41.58,40.09,40.62,87600.0,27.1824,27.7021,26.7094,27.0625,87600.0
2008-09-19 10:00:00,40.59,40.99,40.16,40.99,56200.0,27.0425,27.309,26.756,27.309,56200.0
2008-09-19 10:05:00,40.97,41.57,40.97,41.24,52700.0,27.2957,27.6954,27.2957,27.4756,52700.0
2008-09-19 10:10:00,41.24,41.34,41.2,41.34,40300.0,27.4756,27.5422,27.4489,27.5422,40300.0
2008-09-19 10:15:00,41.29,41.58,41.29,41.53,37000.0,27.5089,27.7021,27.5089,27.6688,37000.0
2008-09-19 10:20:00,41.53,41.54,41.34,41.37,39000.0,27.6688,27.6754,27.5422,27.5622,39000.0
2008-09-19 10:25:00,41.34,41.36,41.13,41.23,26100.0,27.5422,27.5555,27.4023,27.4689,26100.0
2008-09-19 10:30:00,41.23,41.26,41.02,41.15,22200.0,27.4689,27.4889,27.329,27.4156,22200.0
2008-09-19 10:35:00,41.15,41.22,41.08,41.17,26100.0,27.4156,27.4622,27.369,27.4289,26100.0
2008-09-19 10:40:00,41.17,41.4,41.17,41.36,26900.0,27.4289,27.5822,27.4289,27.5555,26900.0
2008-09-19 10:45:00,41.34,41.37,41.07,41.1,38400.0,27.5422,27.5622,27.3623,27.3823,38400.0
2008-09-19 10:50:00,41.1,41.12,40.71,40.77,34800.0,27.3823,27.3956,27.1225,27.1624,34800.0
2008-09-19 10:55:00,40.77,40.89,40.72,40.88,34300.0,27.1624,27.2424,27.1291,27.2357,34300.0
2008-09-19 11:00:00,40.87,41.07,40.87,41.03,20400.0,27.2291,27.3623,27.2291,27.3357,20400.0
2008-09-19 11:05:00,41.04,41.25,41.04,41.25,31100.0,27.3423,27.4822,27.3423,27.4822,31100.0
2008-09-19 11:10:00,41.25,41.31,41.13,41.2,29900.0,27.4822,27.5222,27.4023,27.4489,29900.0
2008-09-19 11:15:00,41.19,41.37,41.19,41.27,13500.0,27.4423,27.5622,27.4423,27.4956,13500.0
2008-09-19 11:20:00,41.25,41.29,41.05,41.18,25300.0,27.4822,27.5089,27.349,27.4356,25300.0
2008-09-19 11:25:00,41.17,41.22,41.11,41.11,15400.0,27.4289,27.4622,27.389,27.389,15400.0
2008-09-19 11:30:00,41.14,41.14,40.94,40.95,15700.0,27.4089,27.4089,27.2757,27.2824,15700.0
2008-09-19 11:35:00,40.93,41.01,40.9,40.97,25600.0,27.269,27.3223,27.249,27.2957,25600.0
2008-09-19 11:40:00,40.95,41.15,40.95,40.98,27300.0,27.2824,27.4156,27.2824,27.3023,27300.0
2008-09-19 11:45:00,40.97,41.12,40.89,41.1,19000.0,27.2957,27.3956,27.2424,27.3823,19000.0
2008-09-19 11:50:00,41.1,41.36,41.1,41.36,12900.0,27.3823,27.5555,27.3823,27.5555,12900.0
2008-09-19 11:55:00,41.4,41.47,41.38,41.39,16900.0,27.5822,27.6288,27.5688,27.5755,16900.0
2008-09-19 12:00:00,41.41,41.48,41.34,41.34,14800.0,27.5888,27.6355,27.5422,27.5422,14800.0
2008-09-19 12:05:00,41.34,41.47,41.34,41.44,11600.0,27.5422,27.6288,27.5422,27.6088,11600.0
2008-09-19 12:10:00,41.47,41.47,41.37,41.37,23700.0,27.6288,27.6288,27.5622,27.5622,23700.0
2008-09-19 12:15:00,41.39,41.47,41.37,41.37,17600.0,27.5755,27.6288,27.5622,27.5622,17600.0
2008-09-19 12:20:00,41.4,41.5,41.4,41.48,8800.0,27.5822,27.6488,27.5822,27.6355,8800.0
2008-09-19 12:25:00,41.46,41.5,41.42,41.49,7100.0,27.6221,27.6488,27.5955,27.6421,7100.0
2008-09-19 12:30:00,41.5,41.55,41.33,41.51,12600.0,27.6488,27.6821,27.5355,27.6554,12600.0
2008-09-19 12:35:00,41.5,41.5,41.43,41.46,6800.0,27.6488,27.6488,27.6022,27.6221,6800.0
2008-09-19 12:40:00,41.45,41.46,41.4,41.42,12100.0,27.6155,27.6221,27.5822,27.5955,12100.0
2008-09-19 12:45:00,41.43,41.45,41.31,41.32,12800.0,27.6022,27.6155,27.5222,27.5289,12800.0
2008-09-19 12:50:00,41.33,41.35,41.3,41.31,15900.0,27.5355,27.5489,27.5155,27.5222,15900.0
2008-09-19 12:55:00,41.3,41.41,41.3,41.35,19600.0,27.5155,27.5888,27.5155,27.5489,19600.0
2008-09-19 13:00:00,41.36,41.38,41.35,41.36,14400.0,27.5555,27.5688,27.5489,27.5555,14400.0
2008-09-19 13:05:00,41.37,41.37,41.16,41.16,28600.0,27.5622,27.5622,27.4223,27.4223,28600.0
2008-09-19 13:10:00,41.17,41.17,41.07,41.07,15000.0,27.4289,27.4289,27.3623,27.3623,15000.0
2008-09-19 13:15:00,41.07,41.17,41.07,41.09,27100.0,27.3623,27.4289,27.3623,27.3756,27100.0
2008-09-19 13:20:00,41.1,41.29,41.08,41.29,8800.0,27.3823,27.5089,27.369,27.5089,8800.0
2008-09-19 13:25:00,41.28,41.31,41.05,41.06,31100.0,27.5022,27.5222,27.349,27.3556,31100.0
2008-09-19 13:30:00,41.07,41.08,40.94,40.94,17200.0,27.3623,27.369,27.2757,27.2757,17200.0
2008-09-19 13:35:00,40.94,40.97,40.94,40.94,11500.0,27.2757,27.2957,27.2757,27.2757,11500.0
2008-09-19 13:40:00,40.94,40.95,40.86,40.91,15000.0,27.2757,27.2824,27.2224,27.2557,15000.0
2008-09-19 13:45:00,40.93,40.93,40.72,40.82,21700.0,27.269,27.269,27.1291,27.1957,21700.0
2008-09-19 13:50:00,40.83,40.86,40.72,40.8,13500.0,27.2024,27.2224,27.1291,27.1824,13500.0
2008-09-19 13:55:00,40.81,40.82,40.74,40.77,16200.0,27.1891,27.1957,27.1424,27.1624,16200.0
2008-09-19 14:00:00,40.76,40.78,40.6,40.61,14100.0,27.1558,27.1691,27.0492,27.0558,14100.0
2008-09-19 14:05:00,40.61,40.72,40.6,40.69,14100.0,27.0558,27.1291,27.0492,27.1091,14100.0
2008-09-19 14:10:00,40.69,40.76,40.65,40.71,23800.0,27.1091,27.1558,27.0825,27.1225,23800.0
2008-09-19 14:15:00,40.7,40.74,40.6,40.62,23000.0,27.1158,27.1424,27.0492,27.0625,23000.0
2008-09-19 14:20:00,40.61,40.65,40.51,40.52,24300.0,27.0558,27.0825,26.9892,26.9959,24300.0
2008-09-19 14:25:00,40.51,40.61,40.38,40.48,29800.0,26.9892,27.0558,26.9026,26.9692,29800.0
2008-09-19 14:30:00,40.48,40.66,40.38,40.44,20200.0,26.9692,27.0891,26.9026,26.9426,20200.0
2008-09-19 14:35:00,40.45,40.5,40.4,40.46,14900.0,26.9492,26.9826,26.9159,26.9559,14900.0
2008-09-19 14:40:00,40.46,40.56,40.43,40.56,23500.0,26.9559,27.0225,26.9359,27.0225,23500.0
2008-09-19 14:45:00,40.55,40.59,40.44,40.53,17100.0,27.0159,27.0425,26.9426,27.0025,17100.0
2008-09-19 14:50:00,40.5,40.53,40.38,40.38,23800.0,26.9826,27.0025,26.9026,26.9026,23800.0
2008-09-19 14:55:00,40.4,40.5,40.36,40.39,24700.0,26.9159,26.9826,26.8893,26.9093,24700.0
2008-09-19 15:00:00,40.39,40.65,40.39,40.63,30100.0,26.9093,27.0825,26.9093,27.0692,30100.0
2008-09-19 15:05:00,40.63,40.63,40.33,40.38,35900.0,27.0692,27.0692,26.8693,26.9026,35900.0
2008-09-19 15:10:00,40.39,40.49,40.38,40.4,29600.0,26.9093,26.9759,26.9026,26.9159,29600.0
2008-09-19 15:15:00,40.42,40.51,40.37,40.48,34100.0,26.9293,26.9892,26.8959,26.9692,34100.0
2008-09-19 15:20:00,40.47,40.52,40.42,40.5,31000.0,26.9626,26.9959,26.9293,26.9826,31000.0
2008-09-19 15:25:00,40.49,40.5,40.31,40.34,36200.0,26.9759,26.9826,26.856,26.876,36200.0
2008-09-19 15:30:00,40.34,40.57,40.22,40.32,78100.0,26.876,27.0292,26.796,26.8626,78100.0
2008-09-19 15:35:00,40.32,40.37,40.17,40.29,43600.0,26.8626,26.8959,26.7627,26.8426,43600.0
2008-09-19 15:40:00,40.29,40.58,40.29,40.52,76800.0,26.8426,27.0358,26.8426,26.9959,76800.0
2008-09-19 15:45:00,40.54,40.75,40.51,40.55,55800.0,27.0092,27.1491,26.9892,27.0159,55800.0
2008-09-19 15:50:00,40.56,40.82,40.55,40.64,54800.0,27.0225,27.1957,27.0159,27.0758,54800.0
2008-09-19 15:55:00,40.6,40.81,40.55,40.55,100000.0,27.0492,27.1891,27.0159,27.0159,100000.0
2008-09-22 09:30:00,40.77,40.9,40.56,40.57,21700.0,27.1624,27.249,27.0225,27.0292,21700.0
2008-09-22 09:35:00,40.69,41.12,40.67,41.11,21300.0,27.1091,27.3956,27.0958,27.389,21300.0
2008-09-22 09:40:00,41.12,41.34,41.1,41.26,28200.0,27.3956,27.5422,27.3823,27.4889,28200.0
2008-09-22 09:45:00,41.25,41.25,40.99,41.0,18900.0,27.4822,27.4822,27.309,27.3157,18900.0
2008-09-22 09:50:00,41.0,41.15,40.97,41.09,22200.0,27.3157,27.4156,27.2957,27.3756,22200.0
2008-09-22 09:55:00,41.15,41.15,41.08,41.13,17400.0,27.4156,27.4156,27.369,27.4023,17400.0
2008-09-22 10:00:00,41.14,41.3,41.14,41.28,17900.0,27.4089,27.5155,27.4089,27.5022,17900.0
2008-09-22 10:05:00,41.27,41.54,41.23,41.48,39100.0,27.4956,27.6754,27.4689,27.6355,39100.0
2008-09-22 10:10:00,41.48,41.49,41.31,41.31,18800.0,27.6355,27.6421,27.5222,27.5222,18800.0
2008-09-22 10:15:00,41.31,41.59,41.31,41.54,45600.0,27.5222,27.7087,27.5222,27.6754,45600.0
2008-09-22 10:20:00,41.53,41.67,41.53,41.65,23000.0,27.6688,27.762,27.6688,27.7487,23000.0
2008-09-22 10:25:00,41.69,41.73,41.65,41.69,19300.0,27.7754,27.802,27.7487,27.7754,19300.0
2008-09-22 10:30:00,41.66,41.68,41.45,41.46,21700.0,27.7554,27.7687,27.6155,27.6221,21700.0
2008-09-22 10:35:00,41.47,41.47,41.39,41.4,10400.0,27.6288,27.6288,27.5755,27.5822,10400.0
2008-09-22 10:40:00,41.4,41.4,41.23,41.23,23500.0,27.5822,27.5822,27.4689,27.4689,23500.0
2008-09-22 10:45:00,41.23,41.26,41.17,41.23,10200.0,27.4689,27.4889,27.4289,27.4689,10200.0
2008-09-22 10:50:00,41.23,41.26,41.17,41.18,12800.0,27.4689,27.4889,27.4289,27.4356,12800.0
2008-09-22 10:55:00,41.18,41.23,41.17,41.23,5900.0,27.4356,27.4689,27.4289,27.4689,5900.0
2008-09-22 11:00:00,41.22,41.23,41.04,41.04,18700.0,27.4622,27.4689,27.3423,27.3423,18700.0
2008-09-22 11:05:00,41.03,41.08,41.02,41.02,12800.0,27.3357,27.369,27.329,27.329,12800.0
2008-09-22 11:10:00,41.01,41.02,40.95,40.95,18400.0,27.3223,27.329,27.2824,27.2824,18400.0
2008-09-22 11:15:00,40.96,41.0,40.89,40.99,11200.0,27.289,27.3157,27.2424,27.309,11200.0
2008-09-22 11:20:00,40.99,40.99,40.85,40.87,21100.0,27.309,27.309,27.2157,27.2291,21100.0
2008-09-22 11:25:00,40.87,40.95,40.87,40.92,10800.0,27.2291,27.2824,27.2291,27.2624,10800.0
2008-09-22 11:30:00,40.92,40.98,40.8,40.8,17200.0,27.2624,27.3023,27.1824,27.1824,17200.0
2008-09-22 11:35:00,40.79,41.01,40.79,41.0,13500.0,27.1758,27.3223,27.1758,27.3157,13500.0
2008-09-22 11:40:00,40.99,40.99,40.91,40.96,13600.0,27.309,27.309,27.2557,27.289,13600.0
2008-09-22 11:45:00,40.95,40.97,40.91,40.92,13900.0,27.2824,27.2957,27.2557,27.2624,13900.0
2008-09-22 11:50:00,40.93,40.94,40.84,40.87,17700.0,27.269,27.2757,27.2091,27.2291,17700.0
2008-09-22 11:55:00,40.86,40.89,40.82,40.88,7700.0,27.2224,27.2424,27.1957,27.2357,7700.0
2008-09-22 12:00:00,40.88,40.9,40.86,40.88,17800.0,27.2357,27.249,27.2224,27.2357,17800.0
2008-09-22 12:05:00,40.89,40.95,40.83,40.83,18900.0,27.2424,27.2824,27.2024,27.2024,18900.0
2008-09-22 12:10:00,40.83,40.83,40.79,40.8,14000.0,27.2024,27.2024,27.1758,27.1824,14000.0
2008-09-22 12:15:00,40.8,40.83,40.78,40.83,12500.0,27.1824,27.2024,27.1691,27.2024,12500.0
2008-09-22 12:20:00,40.84,40.9,40.83,40.9,14200.0,27.2091,27.249,27.2024,27.249,14200.0
2008-09-22 12:25:00,40.89,40.93,40.88,40.92,18300.0,27.2424,27.269,27.2357,27.2624,18300.0
2008-09-22 12:30:00,40.92,41.05,40.92,40.97,38300.0,27.2624,27.349,27.2624,27.2957,38300.0
2008-09-22 12:35:00,40.97,40.97,40.85,40.85,13000.0,27.2957,27.2957,27.2157,27.2157,13000.0
2008-09-22 12:40:00,40.86,40.87,40.84,40.84,6500.0,27.2224,27.2291,27.2091,27.2091,6500.0
2008-09-22 12:45:00,40.86,40.87,40.85,40.87,2300.0,27.2224,27.2291,27.2157,27.2291,2300.0
2008-09-22 12:50:00,40.86,40.96,40.86,40.92,16800.0,27.2224,27.289,27.2224,27.2624,16800.0
2008-09-22 12:55:00,40.92,40.92,40.88,40.88,5900.0,27.2624,27.2624,27.2357,27.2357,5900.0
2008-09-22 13:00:00,40.89,40.93,40.87,40.89,12400.0,27.2424,27.269,27.2291,27.2424,12400.0
2008-09-22 13:05:00,40.87,41.02,40.83,41.02,13100.0,27.2291,27.329,27.2024,27.329,13100.0
2008-09-22 13:10:00,41.02,41.02,40.95,40.97,12400.0,27.329,27.329,27.2824,27.2957,12400.0
2008-09-22 13:15:00,40.95,40.95,40.79,40.79,16000.0,27.2824,27.2824,27.1758,27.1758,16000.0
2008-09-22 13:20:00,40.8,40.83,40.79,40.83,9800.0,27.1824,27.2024,27.1758,27.2024,9800.0
2008-09-22 13:25:00,40.81,40.83,40.76,40.82,12500.0,27.1891,27.2024,27.1558,27.1957,12500.0
2008-09-22 13:30:00,40.82,40.82,40.8,40.8,7100.0,27.1957,27.1957,27.1824,27.1824,7100.0
2008-09-22 13:35:00,40.8,40.83,40.77,40.77,24100.0,27.1824,27.2024,27.1624,27.1624,24100.0
2008-09-22 13:40:00,40.78,40.78,40.7,40.76,10900.0,27.1691,27.1691,27.1158,27.1558,10900.0
2008-09-22 13:45:00,40.76,40.78,40.76,40.77,6500.0,27.1558,27.1691,27.1558,27.1624,6500.0
2008-09-22 13:50:00,40.77,40.86,40.76,40.86,11500.0,27.1624,27.2224,27.1558,27.2224,11500.0
2008-09-22 13:55:00,40.88,40.89,40.85,40.85,9700.0,27.2357,27.2424,27.2157,27.2157,9700.0
2008-09-22 14:00:00,40.86,40.87,40.85,40.85,11500.0,27.2224,27.2291,27.2157,27.2157,11500.0
2008-09-22 14:05:00,40.85,40.85,40.77,40.78,13100.0,27.2157,27.2157,27.1624,27.1691,13100.0
2008-09-22 14:10:00,40.79,40.79,40.72,40.72,18000.0,27.1758,27.1758,27.1291,27.1291,18000.0
2008-09-22 14:15:00,40.72,41.1,40.7,40.97,123100.0,27.1291,27.3823,27.1158,27.2957,123100.0
2008-09-22 14:20:00,40.98,41.31,40.97,41.22,135000.0,27.3023,27.5222,27.2957,27.4622,135000.0
2008-09-22 14:25:00,41.22,41.53,41.22,41.53,84700.0,27.4622,27.6688,27.4622,27.6688,84700.0
2008-09-22 14:30:00,41.53,42.93,41.49,42.48,327000.0,27.6688,28.6015,27.6421,28.3017,327000.0
2008-09-22 14:35:00,42.48,43.38,42.4,42.99,514100.0,28.3017,28.9013,28.2484,28.6415,514100.0
2008-09-22 14:40:00,42.96,44.32,42.92,44.13,480100.0,28.6215,29.5276,28.5948,29.401,480100.0
2008-09-22 14:45:00,44.12,44.16,43.46,43.61,309000.0,29.3943,29.421,28.9546,29.0545,309000.0
2008-09-22 14:50:00,43.61,43.89,43.29,43.29,188600.0,29.0545,29.2411,28.8413,28.8413,188600.0
2008-09-22 14:55:00,43.29,43.5,42.78,43.44,231800.0,28.8413,28.9813,28.5016,28.9413,231800.0
2008-09-22 15:00:00,43.42,43.77,43.23,43.74,119600.0,28.928,29.1611,28.8014,29.1412,119600.0
2008-09-22 15:05:00,43.76,43.95,43.42,43.51,127700.0,29.1545,29.2811,28.928,28.9879,127700.0
2008-09-22 15:10:00,43.52,43.58,43.44,43.55,104800.0,28.9946,29.0346,28.9413,29.0146,104800.0
2008-09-22 15:15:00,43.55,43.61,43.46,43.47,136700.0,29.0146,29.0545,28.9546,28.9613,136700.0
2008-09-22 15:20:00,43.46,43.55,43.12,43.41,164900.0,28.9546,29.0146,28.7281,28.9213,164900.0
2008-09-22 15:25:00,43.41,43.52,43.29,43.5,134600.0,28.9213,28.9946,28.8413,28.9813,134600.0
2008-09-22 15:30:00,43.5,43.72,43.36,43.47,184000.0,28.9813,29.1278,28.888,28.9613,184000.0
2008-09-22 15:35:00,43.47,43.47,43.22,43.34,177300.0,28.9613,28.9613,28.7947,28.8747,177300.0
2008-09-22 15:40:00,43.33,43.34,42.65,42.68,250700.0,28.868,28.8747,28.415,28.4349,250700.0
2008-09-22 15:45:00,42.7,43.1,42.46,42.97,221900.0,28.4483,28.7148,28.2884,28.6282,221900.0
2008-09-22 15:50:00,42.98,43.18,42.94,42.99,152100.0,28.6348,28.7681,28.6082,28.6415,152100.0
2008-09-22 15:55:00,43.0,43.05,42.29,42.68,283300.0,28.6481,28.6815,28.1751,28.4349,283300.0
2008-09-23 09:30:00,42.2,42.46,41.7,42.31,99300.0,28.1152,28.2884,27.782,28.1884,99300.0
2008-09-23 09:35:00,42.3,42.42,41.95,41.99,57300.0,28.1818,28.2617,27.9486,27.9752,57300.0
2008-09-23 09:40:00,42.01,42.44,42.01,42.41,43400.0,27.9886,28.275,27.9886,28.2551,43400.0
2008-09-23 09:45:00,42.42,42.82,42.29,42.76,51600.0,28.2617,28.5282,28.1751,28.4882,51600.0
2008-09-23 09:50:00,42.78,42.81,42.32,42.62,56000.0,28.5016,28.5216,28.1951,28.395,56000.0
2008-09-23 09:55:00,42.65,42.7,42.42,42.65,36900.0,28.415,28.4483,28.2617,28.415,36900.0
2008-09-23 10:00:00,42.68,43.88,42.63,43.08,153000.0,28.4349,29.2344,28.4016,28.7014,153000.0
2008-09-23 10:05:00,43.08,43.91,43.08,43.65,117900.0,28.7014,29.2544,28.7014,29.0812,117900.0
2008-09-23 10:10:00,43.64,43.64,43.01,43.02,95800.0,29.0745,29.0745,28.6548,28.6615,95800.0
2008-09-23 10:15:00,43.02,43.16,42.96,42.97,31300.0,28.6615,28.7547,28.6215,28.6282,31300.0
2008-09-23 10:20:00,42.99,43.08,42.91,43.01,42000.0,28.6415,28.7014,28.5882,28.6548,42000.0
2008-09-23 10:25:00,43.02,43.08,42.98,43.05,31000.0,28.6615,28.7014,28.6348,28.6815,31000.0
2008-09-23 10:30:00,43.04,43.07,42.95,43.0,51800.0,28.6748,28.6948,28.6148,28.6481,51800.0
2008-09-23 10:35:00,43.0,43.02,42.84,43.01,51900.0,28.6481,28.6615,28.5415,28.6548,51900.0
2008-09-23 10:40:00,43.0,43.02,42.89,42.92,29200.0,28.6481,28.6615,28.5749,28.5948,29200.0
2008-09-23 10:45:00,42.96,42.97,42.9,42.91,34700.0,28.6215,28.6282,28.5815,28.5882,34700.0
2008-09-23 10:50:00,42.91,42.92,42.55,42.61,54200.0,28.5882,28.5948,28.3483,28.3883,54200.0
2008-09-23 10:55:00,42.61,42.65,42.54,42.61,28700.0,28.3883,28.415,28.3417,28.3883,28700.0
2008-09-23 11:00:00,42.6,42.66,42.47,42.59,44400.0,28.3816,28.4216,28.295,28.375,44400.0
2008-09-23 11:05:00,42.58,42.58,42.46,42.5,32600.0,28.3683,28.3683,28.2884,28.315,32600.0
2008-09-23 11:10:00,42.52,42.68,42.46,42.58,31000.0,28.3283,28.4349,28.2884,28.3683,31000.0
2008-09-23 11:15:00,42.59,42.61,42.46,42.48,30300.0,28.375,28.3883,28.2884,28.3017,30300.0
2008-09-23 11:20:00,42.47,42.53,42.42,42.47,34800.0,28.295,28.335,28.2617,28.295,34800.0
2008-09-23 11:25:00,42.47,42.53,42.4,42.45,28600.0,28.295,28.335,28.2484,28.2817,28600.0
2008-09-23 11:30:00,42.47,42.53,42.45,42.46,22900.0,28.295,28.335,28.2817,28.2884,22900.0
2008-09-23 11:35:00,42.48,42.54,42.44,42.51,37400.0,28.3017,28.3417,28.275,28.3217,37400.0
2008-09-23 11:40:00,42.53,42.55,42.4,42.4,28900.0,28.335,28.3483,28.2484,28.2484,28900.0
2008-09-23 11:45:00,42.41,42.47,42.4,42.41,29400.0,28.2551,28.295,28.2484,28.2551,29400.0
2008-09-23 11:50:00,42.42,42.46,42.4,42.43,30200.0,28.2617,28.2884,28.2484,28.2684,30200.0
2008-09-23 11:55:00,42.43,42.43,42.32,42.34,36100.0,28.2684,28.2684,28.1951,28.2084,36100.0
2008-09-23 12:00:00,42.35,42.42,42.33,42.35,22500.0,28.2151,28.2617,28.2018,28.2151,22500.0
2008-09-23 12:05:00,42.36,42.57,42.28,42.56,28200.0,28.2217,28.3617,28.1685,28.355,28200.0
2008-09-23 12:10:00,42.55,42.59,42.45,42.47,20700.0,28.3483,28.375,28.2817,28.295,20700.0
2008-09-23 12:15:00,42.48,42.49,42.33,42.35,22900.0,28.3017,28.3084,28.2018,28.2151,22900.0
2008-09-23 12:20:00,42.35,42.39,42.32,42.39,20800.0,28.2151,28.2417,28.1951,28.2417,20800.0
2008-09-23 12:25:00,42.39,42.39,42.32,42.36,14500.0,28.2417,28.2417,28.1951,28.2217,14500.0
2008-09-23 12:30:00,42.35,42.36,42.3,42.31,21300.0,28.2151,28.2217,28.1818,28.1884,21300.0
2008-09-23 12:35:00,42.31,42.36,42.3,42.36,17300.0,28.1884,28.2217,28.1818,28.2217,17300.0
2008-09-23 12:40:00,42.35,42.35,42.29,42.31,23600.0,28.2151,28.2151,28.1751,28.1884,23600.0
2008-09-23 12:45:00,42.31,42.32,42.27,42.3,21600.0,28.1884,28.1951,28.1618,28.1818,21600.0
2008-09-23 12:50:00,42.3,42.31,42.21,42.31,25400.0,28.1818,28.1884,28.1218,28.1884,25400.0
2008-09-23 12:55:00,42.32,42.38,42.26,42.35,19400.0,28.1951,28.2351,28.1551,28.2151,19400.0
2008-09-23 13:00:00,42.34,42.4,42.29,42.38,44700.0,28.2084,28.2484,28.1751,28.2351,44700.0
2008-09-23 13:05:00,42.37,42.37,42.23,42.26,22600.0,28.2284,28.2284,28.1351,28.1551,22600.0
2008-09-23 13:10:00,42.27,42.52,42.25,42.48,44800.0,28.1618,28.3283,28.1485,28.3017,44800.0
2008-09-23 13:15:00,42.48,42.49,42.39,42.4,21800.0,28.3017,28.3084,28.2417,28.2484,21800.0
2008-09-23 13:20:00,42.4,42.45,42.35,42.36,25000.0,28.2484,28.2817,28.2151,28.2217,25000.0
2008-09-23 13:25:00,42.36,42.45,42.36,42.43,25700.0,28.2217,28.2817,28.2217,28.2684,25700.0
2008-09-23 13:30:00,42.43,42.43,42.33,42.39,32100.0,28.2684,28.2684,28.2018,28.2417,32100.0
2008-09-23 13:35:00,42.39,42.45,42.37,42.42,28100.0,28.2417,28.2817,28.2284,28.2617,28100.0
2008-09-23 13:40:00,42.41,42.44,42.38,42.42,16700.0,28.2551,28.275,28.2351,28.2617,16700.0
2008-09-23 13:45:00,42.41,42.42,42.34,42.34,21400.0,28.2551,28.2617,28.2084,28.2084,21400.0
2008-09-23 13:50:00,42.33,42.35,42.18,42.3,37600.0,28.2018,28.2151,28.1018,28.1818,37600.0
2008-09-23 13:55:00,42.29,42.3,42.17,42.2,15700.0,28.1751,28.1818,28.0952,28.1152,15700.0
2008-09-23 14:00:00,42.21,42.21,42.07,42.1,24400.0,28.1218,28.1218,28.0285,28.0485,24400.0
2008-09-23 14:05:00,42.11,42.13,42.02,42.13,29800.0,28.0552,28.0685,27.9952,28.0685,29800.0
2008-09-23 14:10:00,42.15,42.17,42.04,42.04,19700.0,28.0818,28.0952,28.0086,28.0086,19700.0
2008-09-23 14:15:00,42.03,42.06,41.9,41.93,32800.0,28.0019,28.0219,27.9153,27.9353,32800.0
2008-09-23 14:20:00,41.94,42.0,41.9,41.98,31900.0,27.9419,27.9819,27.9153,27.9686,31900.0
2008-09-23 14:25:00,41.98,41.98,41.9,41.98,29800.0,27.9686,27.9686,27.9153,27.9686,29800.0
2008-09-23 14:30:00,41.97,42.0,41.9,41.99,32200.0,27.9619,27.9819,27.9153,27.9752,32200.0
2008-09-23 14:35:00,42.01,42.01,41.93,41.95,22200.0,27.9886,27.9886,27.9353,27.9486,22200.0
2008-09-23 14:40:00,41.95,41.95,41.84,41.94,43400.0,27.9486,27.9486,27.8753,27.9419,43400.0
2008-09-23 14:45:00,41.93,42.12,41.82,42.01,37500.0,27.9353,28.0619,27.862,27.9886,37500.0
2008-09-23 14:50:00,42.01,42.05,41.94,41.99,22000.0,27.9886,28.0152,27.9419,27.9752,22000.0
2008-09-23 14:55:00,41.98,42.07,41.93,41.96,34900.0,27.9686,28.0285,27.9353,27.9553,34900.0
2008-09-23 15:00:00,41.95,42.02,41.92,42.02,26200.0,27.9486,27.9952,27.9286,27.9952,26200.0
2008-09-23 15:05:00,42.02,42.1,41.99,42.04,24100.0,27.9952,28.0485,27.9752,28.0086,24100.0
2008-09-23 15:10:00,42.05,42.05,41.88,41.95,26800.0,28.0152,28.0152,27.902,27.9486,26800.0
2008-09-23 15:15:00,41.97,42.09,41.95,42.07,23900.0,27.9619,28.0419,27.9486,28.0285,23900.0
2008-09-23 15:20:00,42.04,42.05,41.85,41.96,39900.0,28.0086,28.0152,27.882,27.9553,39900.0
2008-09-23 15:25:00,41.95,41.98,41.86,41.9,66000.0,27.9486,27.9686,27.8886,27.9153,66000.0
2008-09-23 15:30:00,41.89,41.93,41.76,41.76,82800.0,27.9086,27.9353,27.822,27.822,82800.0
2008-09-23 15:35:00,41.78,41.83,41.74,41.82,57400.0,27.8353,27.8686,27.8087,27.862,57400.0
2008-09-23 15:40:00,41.83,42.03,41.82,41.91,117500.0,27.8686,28.0019,27.862,27.9219,117500.0
2008-09-23 15:45:00,41.91,41.91,41.71,41.79,61800.0,27.9219,27.9219,27.7887,27.842,61800.0
2008-09-23 15:50:00,41.79,41.79,41.56,41.67,107800.0,27.842,27.842,27.6888,27.762,107800.0
2008-09-23 15:55:00,41.65,41.65,41.48,41.57,136800.0,27.7487,27.7487,27.6355,27.6954,136800.0
2008-09-24 09:30:00,41.65,41.65,41.65,41.65,500.0,27.7487,27.7487,27.7487,27.7487,500.0
2008-09-24 09:35:00,41.65,41.65,41.65,41.65,0.0,27.7487,27.7487,27.7487,27.7487,0.0
2008-09-24 09:40:00,41.47,41.57,40.32,40.38,162400.0,27.6288,27.6954,26.8626,26.9026,162400.0
2008-09-24 09:45:00,40.37,40.77,40.31,40.7,74500.0,26.8959,27.1624,26.856,27.1158,74500.0
2008-09-24 09:50:00,40.68,40.71,40.42,40.55,34100.0,27.1025,27.1225,26.9293,27.0159,34100.0
2008-09-24 09:55:00,40.53,40.72,40.48,40.65,90900.0,27.0025,27.1291,26.9692,27.0825,90900.0
2008-09-24 10:00:00,40.65,40.67,40.58,40.63,52800.0,27.0825,27.0958,27.0358,27.0692,52800.0
2008-09-24 10:05:00,40.61,40.62,40.44,40.46,75900.0,27.0558,27.0625,26.9426,26.9559,75900.0
2008-09-24 10:10:00,40.47,40.47,40.21,40.22,75100.0,26.9626,26.9626,26.7893,26.796,75100.0
2008-09-24 10:15:00,40.26,40.36,40.22,40.3,30900.0,26.8227,26.8893,26.796,26.8493,30900.0
2008-09-24 10:20:00,40.31,40.31,39.79,39.89,114900.0,26.856,26.856,26.5095,26.5761,114900.0
2008-09-24 10:25:00,39.89,40.11,39.73,40.04,176400.0,26.5761,26.7227,26.4695,26.6761,176400.0
2008-09-24 10:30:00,40.04,40.11,40.0,40.1,18900.0,26.6761,26.7227,26.6494,26.7161,18900.0
2008-09-24 10:35:00,40.1,40.13,39.93,39.97,55600.0,26.7161,26.736,26.6028,26.6294,55600.0
2008-09-24 10:40:00,39.97,40.02,39.94,39.98,67000.0,26.6294,26.6628,26.6095,26.6361,67000.0
2008-09-24 10:45:00,39.99,40.03,39.93,39.94,67600.0,26.6428,26.6694,26.6028,26.6095,67600.0
2008-09-24 10:50:00,39.93,40.0,39.86,39.88,47800.0,26.6028,26.6494,26.5562,26.5695,47800.0
2008-09-24 10:55:00,39.89,40.05,39.87,39.95,32700.0,26.5761,26.6827,26.5628,26.6161,32700.0
2008-09-24 11:00:00,39.97,39.98,39.93,39.97,44600.0,26.6294,26.6361,26.6028,26.6294,44600.0
2008-09-24 11:05:00,39.97,39.98,39.82,39.82,30400.0,26.6294,26.6361,26.5295,26.5295,30400.0
2008-09-24 11:10:00,39.82,39.84,39.7,39.72,24500.0,26.5295,26.5428,26.4496,26.4629,24500.0
2008-09-24 11:15:00,39.73,39.73,39.57,39.57,31100.0,26.4695,26.4695,26.363,26.363,31100.0
2008-09-24 11:20:00,39.61,39.65,39.57,39.6,31700.0,26.3896,26.4163,26.363,26.3829,31700.0
2008-09-24 11:25:00,39.6,39.66,39.5,39.65,60600.0,26.3829,26.4229,26.3163,26.4163,60600.0
2008-09-24 11:30:00,39.66,39.71,39.6,39.6,54400.0,26.4229,26.4562,26.3829,26.3829,54400.0
2008-09-24 11:35:00,39.61,39.62,39.48,39.52,37200.0,26.3896,26.3963,26.303,26.3296,37200.0
2008-09-24 11:40:00,39.52,39.65,39.51,39.61,27100.0,26.3296,26.4163,26.323,26.3896,27100.0
2008-09-24 11:45:00,39.62,39.62,39.5,39.52,13600.0,26.3963,26.3963,26.3163,26.3296,13600.0
2008-09-24 11:50:00,39.51,39.65,39.5,39.65,22700.0,26.323,26.4163,26.3163,26.4163,22700.0
2008-09-24 11:55:00,39.65,39.97,39.65,39.96,31800.0,26.4163,26.6294,26.4163,26.6228,31800.0
2008-09-24 12:00:00,39.96,40.16,39.95,40.08,57700.0,26.6228,26.756,26.6161,26.7027,57700.0
2008-09-24 12:05:00,40.05,40.27,40.05,40.14,41200.0,26.6827,26.8293,26.6827,26.7427,41200.0
2008-09-24 12:10:00,40.15,40.27,40.14,40.24,18000.0,26.7494,26.8293,26.7427,26.8093,18000.0
2008-09-24 12:15:00,40.24,40.38,40.24,40.36,18400.0,26.8093,26.9026,26.8093,26.8893,18400.0
2008-09-24 12:20:00,40.36,40.38,40.15,40.17,24500.0,26.8893,26.9026,26.7494,26.7627,24500.0
2008-09-24 12:25:00,40.18,40.2,40.09,40.13,20300.0,26.7694,26.7827,26.7094,26.736,20300.0
2008-09-24 12:30:00,40.11,40.16,40.1,40.16,11700.0,26.7227,26.756,26.7161,26.756,11700.0
2008-09-24 12:35:00,40.14,40.15,40.1,40.12,6100.0,26.7427,26.7494,26.7161,26.7294,6100.0
2008-09-24 12:40:00,40.12,40.16,40.08,40.11,22300.0,26.7294,26.756,26.7027,26.7227,22300.0
2008-09-24 12:45:00,40.13,40.15,40.1,40.12,6000.0,26.736,26.7494,26.7161,26.7294,6000.0
2008-09-24 12:50:00,40.12,40.18,40.12,40.18,11300.0,26.7294,26.7694,26.7294,26.7694,11300.0
2008-09-24 12:55:00,40.18,40.25,40.17,40.24,13800.0,26.7694,26.816,26.7627,26.8093,13800.0
2008-09-24 13:00:00,40.23,40.24,40.2,40.2,12800.0,26.8027,26.8093,26.7827,26.7827,12800.0
2008-09-24 13:05:00,40.2,40.32,40.2,40.3,12400.0,26.7827,26.8626,26.7827,26.8493,12400.0
2008-09-24 13:10:00,40.32,40.33,40.26,40.26,14800.0,26.8626,26.8693,26.8227,26.8227,14800.0
2008-09-24 13:15:00,40.25,40.27,40.21,40.22,15500.0,26.816,26.8293,26.7893,26.796,15500.0
2008-09-24 13:20:00,40.23,40.31,40.21,40.31,9000.0,26.8027,26.856,26.7893,26.856,9000.0
2008-09-24 13:25:00,40.29,40.37,40.27,40.31,36200.0,26.8426,26.8959,26.8293,26.856,36200.0
2008-09-24 13:30:00,40.3,40.4,40.28,40.4,15600.0,26.8493,26.9159,26.836,26.9159,15600.0
2008-09-24 13:35:00,40.39,40.45,40.39,40.43,11600.0,26.9093,26.9492,26.9093,26.9359,11600.0
2008-09-24 13:40:00,40.43,40.43,40.33,40.38,19700.0,26.9359,26.9359,26.8693,26.9026,19700.0
2008-09-24 13:45:00,40.39,40.4,40.35,40.36,7500.0,26.9093,26.9159,26.8826,26.8893,7500.0
2008-09-24 13:50:00,40.36,40.37,40.23,40.28,22000.0,26.8893,26.8959,26.8027,26.836,22000.0
2008-09-24 13:55:00,40.27,40.33,40.27,40.32,16100.0,26.8293,26.8693,26.8293,26.8626,16100.0
2008-09-24 14:00:00,40.31,40.35,40.3,40.34,7800.0,26.856,26.8826,26.8493,26.876,7800.0
2008-09-24 14:05:00,40.34,40.43,40.34,40.42,12600.0,26.876,26.9359,26.876,26.9293,12600.0
2008-09-24 14:10:00,40.42,40.42,40.28,40.3,19500.0,26.9293,26.9293,26.836,26.8493,19500.0
2008-09-24 14:15:00,40.31,40.31,40.26,40.3,28500.0,26.856,26.856,26.8227,26.8493,28500.0
2008-09-24 14:20:00,40.3,40.36,40.27,40.3,21000.0,26.8493,26.8893,26.8293,26.8493,21000.0
2008-09-24 14:25:00,40.3,40.35,40.27,40.33,29200.0,26.8493,26.8826,26.8293,26.8693,29200.0
2008-09-24 14:30:00,40.33,40.35,40.33,40.33,9500.0,26.8693,26.8826,26.8693,26.8693,9500.0
2008-09-24 14:35:00,40.33,40.4,40.32,40.4,9100.0,26.8693,26.9159,26.8626,26.9159,9100.0
2008-09-24 14:40:00,40.4,40.43,40.38,40.39,13200.0,26.9159,26.9359,26.9026,26.9093,13200.0
2008-09-24 14:45:00,40.4,40.4,40.29,40.3,21300.0,26.9159,26.9159,26.8426,26.8493,21300.0
2008-09-24 14:50:00,40.31,40.32,40.28,40.31,21300.0,26.856,26.8626,26.836,26.856,21300.0
2008-09-24 14:55:00,40.31,40.33,40.27,40.3,21200.0,26.856,26.8693,26.8293,26.8493,21200.0
2008-09-24 15:00:00,40.3,40.3,40.27,40.28,19100.0,26.8493,26.8493,26.8293,26.836,19100.0
2008-09-24 15:05:00,40.29,40.3,40.26,40.29,23700.0,26.8426,26.8493,26.8227,26.8426,23700.0
2008-09-24 15:10:00,40.29,40.3,40.25,40.28,19600.0,26.8426,26.8493,26.816,26.836,19600.0
2008-09-24 15:15:00,40.28,40.3,40.22,40.22,27300.0,26.836,26.8493,26.796,26.796,27300.0
2008-09-24 15:20:00,40.23,40.27,40.18,40.19,75000.0,26.8027,26.8293,26.7694,26.776,75000.0
2008-09-24 15:25:00,40.19,40.32,40.18,40.31,27400.0,26.776,26.8626,26.7694,26.856,27400.0
2008-09-24 15:30:00,40.3,40.49,40.3,40.47,40800.0,26.8493,26.9759,26.8493,26.9626,40800.0
2008-09-24 15:35:00,40.49,40.5,40.45,40.47,35300.0,26.9759,26.9826,26.9492,26.9626,35300.0
2008-09-24 15:40:00,40.46,40.46,40.29,40.3,64200.0,26.9559,26.9559,26.8426,26.8493,64200.0
2008-09-24 15:45:00,40.3,40.39,40.3,40.35,35800.0,26.8493,26.9093,26.8493,26.8826,35800.0
2008-09-24 15:50:00,40.36,40.37,40.22,40.35,47200.0,26.8893,26.8959,26.796,26.8826,47200.0
2008-09-24 15:55:00,40.35,40.5,40.28,40.5,76800.0,26.8826,26.9826,26.836,26.9826,76800.0
2008-09-25 09:30:00,40.87,41.0,40.47,40.83,25400.0,27.2291,27.3157,26.9626,27.2024,25400.0
2008-09-25 09:35:00,40.83,41.0,40.74,41.0,14100.0,27.2024,27.3157,27.1424,27.3157,14100.0
2008-09-25 09:40:00,40.99,41.3,40.94,41.29,31700.0,27.309,27.5155,27.2757,27.5089,31700.0
2008-09-25 09:45:00,41.31,41.7,41.27,41.52,41900.0,27.5222,27.782,27.4956,27.6621,41900.0
2008-09-25 09:50:00,41.51,41.53,41.39,41.45,18900.0,27.6554,27.6688,27.5755,27.6155,18900.0
2008-09-25 09:55:00,41.44,41.59,41.44,41.56,20800.0,27.6088,27.7087,27.6088,27.6888,20800.0
2008-09-25 10:00:00,41.55,41.59,41.38,41.41,29100.0,27.6821,27.7087,27.5688,27.5888,29100.0
2008-09-25 10:05:00,41.4,41.55,41.35,41.53,17500.0,27.5822,27.6821,27.5489,27.6688,17500.0
2008-09-25 10:10:00,41.49,41.61,41.47,41.59,17700.0,27.6421,27.7221,27.6288,27.7087,17700.0
2008-09-25 10:15:00,41.58,41.68,41.58,41.6,24300.0,27.7021,27.7687,27.7021,27.7154,24300.0
2008-09-25 10:20:00,41.58,41.72,41.53,41.54,27900.0,27.7021,27.7954,27.6688,27.6754,27900.0
2008-09-25 10:25:00,41.56,41.8,41.56,41.77,26600.0,27.6888,27.8487,27.6888,27.8287,26600.0
2008-09-25 10:30:00,41.74,41.75,41.54,41.55,13700.0,27.8087,27.8153,27.6754,27.6821,13700.0
2008-09-25 10:35:00,41.54,41.54,41.45,41.47,12700.0,27.6754,27.6754,27.6155,27.6288,12700.0
2008-09-25 10:40:00,41.46,41.56,41.44,41.44,15200.0,27.6221,27.6888,27.6088,27.6088,15200.0
2008-09-25 10:45:00,41.44,41.46,41.36,41.37,23400.0,27.6088,27.6221,27.5555,27.5622,23400.0
2008-09-25 10:50:00,41.39,41.42,41.34,41.4,9600.0,27.5755,27.5955,27.5422,27.5822,9600.0
2008-09-25 10:55:00,41.41,41.45,41.39,41.41,9700.0,27.5888,27.6155,27.5755,27.5888,9700.0
2008-09-25 11:00:00,41.42,41.44,41.34,41.38,14200.0,27.5955,27.6088,27.5422,27.5688,14200.0
2008-09-25 11:05:00,41.37,41.45,41.37,41.43,11000.0,27.5622,27.6155,27.5622,27.6022,11000.0
2008-09-25 11:10:00,41.44,41.45,41.43,41.43,16000.0,27.6088,27.6155,27.6022,27.6022,16000.0
2008-09-25 11:15:00,41.44,41.5,41.42,41.47,13500.0,27.6088,27.6488,27.5955,27.6288,13500.0
2008-09-25 11:20:00,41.47,41.54,41.47,41.47,16300.0,27.6288,27.6754,27.6288,27.6288,16300.0
2008-09-25 11:25:00,41.47,41.48,41.37,41.46,15200.0,27.6288,27.6355,27.5622,27.6221,15200.0
2008-09-25 11:30:00,41.46,41.59,41.46,41.56,9900.0,27.6221,27.7087,27.6221,27.6888,9900.0
2008-09-25 11:35:00,41.58,41.58,41.53,41.53,8000.0,27.7021,27.7021,27.6688,27.6688,8000.0
2008-09-25 11:40:00,41.52,41.55,41.5,41.55,6200.0,27.6621,27.6821,27.6488,27.6821,6200.0
2008-09-25 11:45:00,41.53,41.65,41.53,41.65,10100.0,27.6688,27.7487,27.6688,27.7487,10100.0
2008-09-25 11:50:00,41.65,41.66,41.52,41.53,15400.0,27.7487,27.7554,27.6621,27.6688,15400.0
2008-09-25 11:55:00,41.51,41.52,41.3,41.3,26200.0,27.6554,27.6621,27.5155,27.5155,26200.0
2008-09-25 12:00:00,41.28,41.35,41.17,41.19,19900.0,27.5022,27.5489,27.4289,27.4423,19900.0
2008-09-25 12:05:00,41.22,41.22,41.11,41.12,19000.0,27.4622,27.4622,27.389,27.3956,19000.0
2008-09-25 12:10:00,41.11,41.2,41.1,41.11,18100.0,27.389,27.4489,27.3823,27.389,18100.0
2008-09-25 12:15:00,41.11,41.13,40.94,41.12,40200.0,27.389,27.4023,27.2757,27.3956,40200.0
2008-09-25 12:20:00,41.12,41.14,40.98,41.0,19800.0,27.3956,27.4089,27.3023,27.3157,19800.0
2008-09-25 12:25:00,41.0,41.02,40.94,40.97,25400.0,27.3157,27.329,27.2757,27.2957,25400.0
2008-09-25 12:30:00,40.98,41.0,40.97,40.98,14500.0,27.3023,27.3157,27.2957,27.3023,14500.0
2008-09-25 12:35:00,40.98,40.99,40.93,40.94,18100.0,27.3023,27.309,27.269,27.2757,18100.0
2008-09-25 12:40:00,40.96,41.0,40.96,41.0,13400.0,27.289,27.3157,27.289,27.3157,13400.0
2008-09-25 12:45:00,41.0,41.01,40.97,41.0,14600.0,27.3157,27.3223,27.2957,27.3157,14600.0
2008-09-25 12:50:00,41.0,41.01,40.91,40.94,19900.0,27.3157,27.3223,27.2557,27.2757,19900.0
2008-09-25 12:55:00,40.94,41.0,40.92,40.96,16100.0,27.2757,27.3157,27.2624,27.289,16100.0
2008-09-25 13:00:00,40.96,41.03,40.95,41.0,21900.0,27.289,27.3357,27.2824,27.3157,21900.0
2008-09-25 13:05:00,41.0,41.0,40.93,40.95,17200.0,27.3157,27.3157,27.269,27.2824,17200.0
2008-09-25 13:10:00,40.96,40.96,40.86,40.87,26200.0,27.289,27.289,27.2224,27.2291,26200.0
2008-09-25 13:15:00,40.87,40.9,40.85,40.9,9700.0,27.2291,27.249,27.2157,27.249,9700.0
2008-09-25 13:20:00,40.9,40.9,40.87,40.89,14000.0,27.249,27.249,27.2291,27.2424,14000.0
2008-09-25 13:25:00,40.87,40.93,40.87,40.9,14800.0,27.2291,27.269,27.2291,27.249,14800.0
2008-09-25 13:30:00,40.9,40.99,40.9,40.98,26600.0,27.249,27.309,27.249,27.3023,26600.0
2008-09-25 13:35:00,40.99,41.0,40.95,41.0,18900.0,27.309,27.3157,27.2824,27.3157,18900.0
2008-09-25 13:40:00,40.99,40.99,40.94,40.97,18100.0,27.309,27.309,27.2757,27.2957,18100.0
2008-09-25 13:45:00,40.98,41.01,40.97,41.0,15700.0,27.3023,27.3223,27.2957,27.3157,15700.0
2008-09-25 13:50:00,41.0,41.0,40.92,40.96,12900.0,27.3157,27.3157,27.2624,27.289,12900.0
2008-09-25 13:55:00,40.96,40.96,40.87,40.91,19000.0,27.289,27.289,27.2291,27.2557,19000.0
2008-09-25 14:00:00,40.91,40.91,40.87,40.89,16900.0,27.2557,27.2557,27.2291,27.2424,16900.0
2008-09-25 14:05:00,40.9,40.95,40.89,40.95,12600.0,27.249,27.2824,27.2424,27.2824,12600.0
2008-09-25 14:10:00,40.95,41.0,40.95,41.0,13300.0,27.2824,27.3157,27.2824,27.3157,13300.0
2008-09-25 14:15:00,41.0,41.01,40.92,40.94,17400.0,27.3157,27.3223,27.2624,27.2757,17400.0
2008-09-25 14:20:00,40.93,40.94,40.84,40.84,18800.0,27.269,27.2757,27.2091,27.2091,18800.0
2008-09-25 14:25:00,40.83,40.83,40.8,40.82,10400.0,27.2024,27.2024,27.1824,27.1957,10400.0
2008-09-25 14:30:00,40.82,40.88,40.8,40.88,14300.0,27.1957,27.2357,27.1824,27.2357,14300.0
2008-09-25 14:35:00,40.87,40.97,40.87,40.92,20100.0,27.2291,27.2957,27.2291,27.2624,20100.0
2008-09-25 14:40:00,40.92,40.98,40.91,40.98,17400.0,27.2624,27.3023,27.2557,27.3023,17400.0
2008-09-25 14:45:00,40.98,41.03,40.96,40.96,23300.0,27.3023,27.3357,27.289,27.289,23300.0
2008-09-25 14:50:00,40.94,40.95,40.89,40.91,28800.0,27.2757,27.2824,27.2424,27.2557,28800.0
2008-09-25 14:55:00,40.91,40.99,40.9,40.99,27100.0,27.2557,27.309,27.249,27.309,27100.0
2008-09-25 15:00:00,40.98,41.11,40.97,41.11,20100.0,27.3023,27.389,27.2957,27.389,20100.0
2008-09-25 15:05:00,41.1,41.14,41.09,41.12,21900.0,27.3823,27.4089,27.3756,27.3956,21900.0
2008-09-25 15:10:00,41.12,41.12,41.04,41.05,35300.0,27.3956,27.3956,27.3423,27.349,35300.0
2008-09-25 15:15:00,41.04,41.1,41.01,41.1,17500.0,27.3423,27.3823,27.3223,27.3823,17500.0
2008-09-25 15:20:00,41.09,41.21,41.09,41.19,27500.0,27.3756,27.4556,27.3756,27.4423,27500.0
2008-09-25 15:25:00,41.19,41.2,41.04,41.05,23200.0,27.4423,27.4489,27.3423,27.349,23200.0
2008-09-25 15:30:00,41.05,41.11,41.04,41.09,19800.0,27.349,27.389,27.3423,27.3756,19800.0
2008-09-25 15:35:00,41.1,41.21,41.09,41.2,65800.0,27.3823,27.4556,27.3756,27.4489,65800.0
2008-09-25 15:40:00,41.2,41.21,41.05,41.08,39500.0,27.4489,27.4556,27.349,27.369,39500.0
2008-09-25 15:45:00,41.06,41.09,41.05,41.07,25100.0,27.3556,27.3756,27.349,27.3623,25100.0
2008-09-25 15:50:00,41.05,41.13,41.02,41.12,30100.0,27.349,27.4023,27.329,27.3956,30100.0
2008-09-25 15:55:00,41.11,41.15,41.05,41.13,48500.0,27.389,27.4156,27.349,27.4023,48500.0
2008-09-26 09:30:00,40.7,41.43,40.7,40.77,32700.0,27.1158,27.6022,27.1158,27.1624,32700.0
2008-09-26 09:35:00,40.8,40.82,40.36,40.39,15800.0,27.1824,27.1957,26.8893,26.9093,15800.0
2008-09-26 09:40:00,40.4,40.49,40.09,40.25,27100.0,26.9159,26.9759,26.7094,26.816,27100.0
2008-09-26 09:45:00,40.25,40.52,40.22,40.35,30300.0,26.816,26.9959,26.796,26.8826,30300.0
2008-09-26 09:50:00,40.32,40.44,40.32,40.41,26000.0,26.8626,26.9426,26.8626,26.9226,26000.0
2008-09-26 09:55:00,40.4,40.53,40.39,40.47,28300.0,26.9159,27.0025,26.9093,26.9626,28300.0
2008-09-26 10:00:00,40.48,40.59,40.48,40.59,18200.0,26.9692,27.0425,26.9692,27.0425,18200.0
2008-09-26 10:05:00,40.57,40.57,40.36,40.48,22900.0,27.0292,27.0292,26.8893,26.9692,22900.0
2008-09-26 10:10:00,40.46,40.54,40.44,40.48,18300.0,26.9559,27.0092,26.9426,26.9692,18300.0
2008-09-26 10:15:00,40.48,40.48,40.44,40.44,9800.0,26.9692,26.9692,26.9426,26.9426,9800.0
2008-09-26 10:20:00,40.46,40.53,40.43,40.5,29300.0,26.9559,27.0025,26.9359,26.9826,29300.0
2008-09-26 10:25:00,40.5,40.5,40.45,40.48,19600.0,26.9826,26.9826,26.9492,26.9692,19600.0
2008-09-26 10:30:00,40.47,40.5,40.45,40.49,20500.0,26.9626,26.9826,26.9492,26.9759,20500.0
2008-09-26 10:35:00,40.47,40.55,40.46,40.55,10200.0,26.9626,27.0159,26.9559,27.0159,10200.0
2008-09-26 10:40:00,40.55,40.55,40.46,40.47,22500.0,27.0159,27.0159,26.9559,26.9626,22500.0
2008-09-26 10:45:00,40.46,40.52,40.46,40.48,14400.0,26.9559,26.9959,26.9559,26.9692,14400.0
2008-09-26 10:50:00,40.47,40.52,40.43,40.5,16500.0,26.9626,26.9959,26.9359,26.9826,16500.0
2008-09-26 10:55:00,40.49,40.65,40.49,40.55,29000.0,26.9759,27.0825,26.9759,27.0159,29000.0
2008-09-26 11:00:00,40.52,40.54,40.41,40.5,25400.0,26.9959,27.0092,26.9226,26.9826,25400.0
2008-09-26 11:05:00,40.48,40.48,40.39,40.44,15600.0,26.9692,26.9692,26.9093,26.9426,15600.0
2008-09-26 11:10:00,40.44,40.52,40.36,40.41,8800.0,26.9426,26.9959,26.8893,26.9226,8800.0
2008-09-26 11:15:00,40.42,40.44,40.33,40.44,17800.0,26.9293,26.9426,26.8693,26.9426,17800.0
2008-09-26 11:20:00,40.42,40.46,40.4,40.43,8900.0,26.9293,26.9559,26.9159,26.9359,8900.0
2008-09-26 11:25:00,40.42,40.42,40.35,40.41,22400.0,26.9293,26.9293,26.8826,26.9226,22400.0
2008-09-26 11:30:00,40.44,40.45,40.4,40.44,13000.0,26.9426,26.9492,26.9159,26.9426,13000.0
2008-09-26 11:35:00,40.44,40.47,40.38,40.38,9900.0,26.9426,26.9626,26.9026,26.9026,9900.0
2008-09-26 11:40:00,40.41,40.44,40.4,40.4,10500.0,26.9226,26.9426,26.9159,26.9159,10500.0
2008-09-26 11:45:00,40.41,40.48,40.39,40.43,14000.0,26.9226,26.9692,26.9093,26.9359,14000.0
2008-09-26 11:50:00,40.44,40.55,40.44,40.55,12800.0,26.9426,27.0159,26.9426,27.0159,12800.0
2008-09-26 11:55:00,40.55,40.58,40.39,40.41,10900.0,27.0159,27.0358,26.9093,26.9226,10900.0
2008-09-26 12:00:00,40.4,40.51,40.4,40.49,14000.0,26.9159,26.9892,26.9159,26.9759,14000.0
2008-09-26 12:05:00,40.48,40.63,40.45,40.61,11600.0,26.9692,27.0692,26.9492,27.0558,11600.0
2008-09-26 12:10:00,40.61,40.63,40.58,40.58,12600.0,27.0558,27.0692,27.0358,27.0358,12600.0
2008-09-26 12:15:00,40.59,40.61,40.54,40.55,12000.0,27.0425,27.0558,27.0092,27.0159,12000.0
2008-09-26 12:20:00,40.55,40.61,40.54,40.6,8700.0,27.0159,27.0558,27.0092,27.0492,8700.0
2008-09-26 12:25:00,40.63,40.65,40.62,40.65,5900.0,27.0692,27.0825,27.0625,27.0825,5900.0
2008-09-26 12:30:00,40.64,40.69,40.63,40.67,7300.0,27.0758,27.1091,27.0692,27.0958,7300.0
2008-09-26 12:35:00,40.67,40.68,40.63,40.65,11700.0,27.0958,27.1025,27.0692,27.0825,11700.0
2008-09-26 12:40:00,40.65,40.67,40.64,40.67,8900.0,27.0825,27.0958,27.0758,27.0958,8900.0
2008-09-26 12:45:00,40.68,40.7,40.66,40.69,11600.0,27.1025,27.1158,27.0891,27.1091,11600.0
2008-09-26 12:50:00,40.7,40.71,40.67,40.71,12100.0,27.1158,27.1225,27.0958,27.1225,12100.0
2008-09-26 12:55:00,40.72,40.76,40.71,40.76,5400.0,27.1291,27.1558,27.1225,27.1558,5400.0
2008-09-26 13:00:00,40.76,40.79,40.64,40.67,17300.0,27.1558,27.1758,27.0758,27.0958,17300.0
2008-09-26 13:05:00,40.65,40.67,40.63,40.65,4200.0,27.0825,27.0958,27.0692,27.0825,4200.0
2008-09-26 13:10:00,40.66,40.71,40.62,40.65,9200.0,27.0891,27.1225,27.0625,27.0825,9200.0
2008-09-26 13:15:00,40.65,40.66,40.6,40.61,13000.0,27.0825,27.0891,27.0492,27.0558,13000.0
2008-09-26 13:20:00,40.6,40.62,40.6,40.62,7600.0,27.0492,27.0625,27.0492,27.0625,7600.0
2008-09-26 13:25:00,40.6,40.7,40.6,40.69,9500.0,27.0492,27.1158,27.0492,27.1091,9500.0
2008-09-26 13:30:00,40.69,40.69,40.62,40.62,7500.0,27.1091,27.1091,27.0625,27.0625,7500.0
2008-09-26 13:35:00,40.63,40.63,40.59,40.6,9200.0,27.0692,27.0692,27.0425,27.0492,9200.0
2008-09-26 13:40:00,40.6,40.69,40.59,40.65,11600.0,27.0492,27.1091,27.0425,27.0825,11600.0
2008-09-26 13:45:00,40.67,40.69,40.6,40.61,6400.0,27.0958,27.1091,27.0492,27.0558,6400.0
2008-09-26 13:50:00,40.6,40.6,40.59,40.59,3500.0,27.0492,27.0492,27.0425,27.0425,3500.0
2008-09-26 13:55:00,40.6,40.62,40.59,40.61,6400.0,27.0492,27.0625,27.0425,27.0558,6400.0
2008-09-26 14:00:00,40.62,40.65,40.59,40.65,8900.0,27.0625,27.0825,27.0425,27.0825,8900.0
2008-09-26 14:05:00,40.64,40.72,40.64,40.71,8300.0,27.0758,27.1291,27.0758,27.1225,8300.0
2008-09-26 14:10:00,40.71,40.73,40.68,40.69,9200.0,27.1225,27.1358,27.1025,27.1091,9200.0
2008-09-26 14:15:00,40.7,40.71,40.69,40.71,11000.0,27.1158,27.1225,27.1091,27.1225,11000.0
2008-09-26 14:20:00,40.71,40.72,40.66,40.69,7700.0,27.1225,27.1291,27.0891,27.1091,7700.0
2008-09-26 14:25:00,40.67,40.68,40.6,40.61,10100.0,27.0958,27.1025,27.0492,27.0558,10100.0
2008-09-26 14:30:00,40.63,40.63,40.59,40.62,6300.0,27.0692,27.0692,27.0425,27.0625,6300.0
2008-09-26 14:35:00,40.6,40.68,40.58,40.65,11500.0,27.0492,27.1025,27.0358,27.0825,11500.0
2008-09-26 14:40:00,40.66,40.68,40.61,40.68,6800.0,27.0891,27.1025,27.0558,27.1025,6800.0
2008-09-26 14:45:00,40.67,40.72,40.67,40.7,8000.0,27.0958,27.1291,27.0958,27.1158,8000.0
2008-09-26 14:50:00,40.7,40.7,40.65,40.67,6400.0,27.1158,27.1158,27.0825,27.0958,6400.0
2008-09-26 14:55:00,40.68,40.71,40.64,40.64,17100.0,27.1025,27.1225,27.0758,27.0758,17100.0
2008-09-26 15:00:00,40.63,40.64,40.57,40.59,20200.0,27.0692,27.0758,27.0292,27.0425,20200.0
2008-09-26 15:05:00,40.6,40.7,40.57,40.67,18600.0,27.0492,27.1158,27.0292,27.0958,18600.0
2008-09-26 15:10:00,40.67,40.78,40.65,40.77,11100.0,27.0958,27.1691,27.0825,27.1624,11100.0
2008-09-26 15:15:00,40.76,40.8,40.72,40.79,28900.0,27.1558,27.1824,27.1291,27.1758,28900.0
2008-09-26 15:20:00,40.79,40.96,40.79,40.93,24300.0,27.1758,27.289,27.1758,27.269,24300.0
2008-09-26 15:25:00,40.96,41.0,40.93,40.97,25800.0,27.289,27.3157,27.269,27.2957,25800.0
2008-09-26 15:30:00,40.98,41.01,40.95,40.96,31200.0,27.3023,27.3223,27.2824,27.289,31200.0
2008-09-26 15:35:00,40.97,40.98,40.91,40.98,26200.0,27.2957,27.3023,27.2557,27.3023,26200.0
2008-09-26 15:40:00,40.98,41.01,40.93,41.0,21400.0,27.3023,27.3223,27.269,27.3157,21400.0
2008-09-26 15:45:00,41.0,41.05,40.98,41.05,58600.0,27.3157,27.349,27.3023,27.349,58600.0
2008-09-26 15:50:00,41.05,41.06,41.02,41.05,37100.0,27.349,27.3556,27.329,27.349,37100.0
2008-09-26 15:55:00,41.05,41.11,41.02,41.09,35700.0,27.349,27.389,27.329,27.3756,35700.0
2008-09-29 09:30:00,40.58,40.75,39.78,40.39,59900.0,27.0358,27.1491,26.5029,26.9093,59900.0
2008-09-29 09:35:00,40.34,40.38,40.13,40.27,31500.0,26.876,26.9026,26.736,26.8293,31500.0
2008-09-29 09:40:00,40.3,40.49,40.22,40.37,23000.0,26.8493,26.9759,26.796,26.8959,23000.0
2008-09-29 09:45:00,40.35,40.47,40.32,40.38,16200.0,26.8826,26.9626,26.8626,26.9026,16200.0
2008-09-29 09:50:00,40.38,40.39,40.1,40.14,27700.0,26.9026,26.9093,26.7161,26.7427,27700.0
2008-09-29 09:55:00,40.15,40.41,40.1,40.37,22900.0,26.7494,26.9226,26.7161,26.8959,22900.0
2008-09-29 10:00:00,40.36,40.61,40.36,40.54,18900.0,26.8893,27.0558,26.8893,27.0092,18900.0
2008-09-29 10:05:00,40.58,40.71,40.53,40.53,18700.0,27.0358,27.1225,27.0025,27.0025,18700.0
2008-09-29 10:10:00,40.54,40.63,40.48,40.62,12900.0,27.0092,27.0692,26.9692,27.0625,12900.0
2008-09-29 10:15:00,40.64,40.68,40.45,40.46,22300.0,27.0758,27.1025,26.9492,26.9559,22300.0
2008-09-29 10:20:00,40.49,40.49,40.37,40.42,12700.0,26.9759,26.9759,26.8959,26.9293,12700.0
2008-09-29 10:25:00,40.43,40.65,40.43,40.61,30600.0,26.9359,27.0825,26.9359,27.0558,30600.0
2008-09-29 10:30:00,40.6,40.71,40.57,40.69,19900.0,27.0492,27.1225,27.0292,27.1091,19900.0
2008-09-29 10:35:00,40.65,40.65,40.5,40.5,20400.0,27.0825,27.0825,26.9826,26.9826,20400.0
2008-09-29 10:40:00,40.5,40.53,40.36,40.5,30200.0,26.9826,27.0025,26.8893,26.9826,30200.0
2008-09-29 10:45:00,40.47,40.55,40.4,40.54,35000.0,26.9626,27.0159,26.9159,27.0092,35000.0
2008-09-29 10:50:00,40.55,40.55,40.44,40.46,8600.0,27.0159,27.0159,26.9426,26.9559,8600.0
2008-09-29 10:55:00,40.42,40.48,40.35,40.43,49200.0,26.9293,26.9692,26.8826,26.9359,49200.0
2008-09-29 11:00:00,40.43,40.59,40.36,40.48,75900.0,26.9359,27.0425,26.8893,26.9692,75900.0
2008-09-29 11:05:00,40.49,40.85,40.49,40.82,43800.0,26.9759,27.2157,26.9759,27.1957,43800.0
2008-09-29 11:10:00,40.82,40.83,40.57,40.61,16000.0,27.1957,27.2024,27.0292,27.0558,16000.0
2008-09-29 11:15:00,40.61,40.65,40.56,40.61,15400.0,27.0558,27.0825,27.0225,27.0558,15400.0
2008-09-29 11:20:00,40.61,40.64,40.6,40.6,7800.0,27.0558,27.0758,27.0492,27.0492,7800.0
2008-09-29 11:25:00,40.6,40.65,40.59,40.64,4500.0,27.0492,27.0825,27.0425,27.0758,4500.0
2008-09-29 11:30:00,40.64,40.64,40.53,40.54,17100.0,27.0758,27.0758,27.0025,27.0092,17100.0
2008-09-29 11:35:00,40.54,40.65,40.52,40.65,8200.0,27.0092,27.0825,26.9959,27.0825,8200.0
2008-09-29 11:40:00,40.64,40.64,40.48,40.53,13200.0,27.0758,27.0758,26.9692,27.0025,13200.0
2008-09-29 11:45:00,40.55,40.65,40.53,40.65,18600.0,27.0159,27.0825,27.0025,27.0825,18600.0
2008-09-29 11:50:00,40.65,40.66,40.57,40.59,13500.0,27.0825,27.0891,27.0292,27.0425,13500.0
2008-09-29 11:55:00,40.61,40.74,40.61,40.68,12300.0,27.0558,27.1424,27.0558,27.1025,12300.0
2008-09-29 12:00:00,40.67,40.8,40.67,40.77,12700.0,27.0958,27.1824,27.0958,27.1624,12700.0
2008-09-29 12:05:00,40.75,40.79,40.74,40.75,16800.0,27.1491,27.1758,27.1424,27.1491,16800.0
2008-09-29 12:10:00,40.75,40.79,40.52,40.52,72600.0,27.1491,27.1758,26.9959,26.9959,72600.0
2008-09-29 12:15:00,40.52,40.52,40.42,40.43,17300.0,26.9959,26.9959,26.9293,26.9359,17300.0
2008-09-29 12:20:00,40.44,40.51,40.39,40.43,12000.0,26.9426,26.9892,26.9093,26.9359,12000.0
2008-09-29 12:25:00,40.42,40.51,40.4,40.45,14000.0,26.9293,26.9892,26.9159,26.9492,14000.0
2008-09-29 12:30:00,40.43,40.54,40.42,40.52,21900.0,26.9359,27.0092,26.9293,26.9959,21900.0
2008-09-29 12:35:00,40.52,40.6,40.47,40.58,12200.0,26.9959,27.0492,26.9626,27.0358,12200.0
2008-09-29 12:40:00,40.56,40.57,40.43,40.43,30200.0,27.0225,27.0292,26.9359,26.9359,30200.0
2008-09-29 12:45:00,40.47,40.5,40.45,40.48,13100.0,26.9626,26.9826,26.9492,26.9692,13100.0
2008-09-29 12:50:00,40.47,40.47,40.36,40.41,18800.0,26.9626,26.9626,26.8893,26.9226,18800.0
2008-09-29 12:55:00,40.39,40.41,40.33,40.36,10700.0,26.9093,26.9226,26.8693,26.8893,10700.0
2008-09-29 13:00:00,40.36,40.38,40.24,40.26,13000.0,26.8893,26.9026,26.8093,26.8227,13000.0
2008-09-29 13:05:00,40.26,40.26,40.18,40.22,25500.0,26.8227,26.8227,26.7694,26.796,25500.0
2008-09-29 13:10:00,40.2,40.22,40.17,40.19,9500.0,26.7827,26.796,26.7627,26.776,9500.0
2008-09-29 13:15:00,40.2,40.21,40.17,40.19,16800.0,26.7827,26.7893,26.7627,26.776,16800.0
2008-09-29 13:20:00,40.19,40.22,40.14,40.19,24300.0,26.776,26.796,26.7427,26.776,24300.0
2008-09-29 13:25:00,40.19,40.33,40.18,40.27,32600.0,26.776,26.8693,26.7694,26.8293,32600.0
2008-09-29 13:30:00,40.27,40.28,40.13,40.18,22700.0,26.8293,26.836,26.736,26.7694,22700.0
2008-09-29 13:35:00,40.16,40.28,40.09,40.16,21800.0,26.756,26.836,26.7094,26.756,21800.0
2008-09-29 13:40:00,40.14,40.15,39.75,39.81,55300.0,26.7427,26.7494,26.4829,26.5228,55300.0
2008-09-29 13:45:00,39.78,39.94,39.42,39.82,57700.0,26.5029,26.6095,26.263,26.5295,57700.0
2008-09-29 13:50:00,39.89,40.21,39.76,40.15,33500.0,26.5761,26.7893,26.4895,26.7494,33500.0
2008-09-29 13:55:00,40.14,40.15,39.75,39.9,23200.0,26.7427,26.7494,26.4829,26.5828,23200.0
2008-09-29 14:00:00,39.93,40.05,39.87,39.89,24400.0,26.6028,26.6827,26.5628,26.5761,24400.0
2008-09-29 14:05:00,39.94,40.1,39.47,39.91,63500.0,26.6095,26.7161,26.2963,26.5895,63500.0
2008-09-29 14:10:00,39.86,39.93,39.68,39.78,34400.0,26.5562,26.6028,26.4362,26.5029,34400.0
2008-09-29 14:15:00,39.79,39.8,39.59,39.69,27800.0,26.5095,26.5162,26.3763,26.4429,27800.0
2008-09-29 14:20:00,39.62,39.84,39.53,39.71,63300.0,26.3963,26.5428,26.3363,26.4562,63300.0
2008-09-29 14:25:00,39.72,39.83,39.63,39.8,47200.0,26.4629,26.5362,26.4029,26.5162,47200.0
2008-09-29 14:30:00,39.79,39.82,39.75,39.78,20700.0,26.5095,26.5295,26.4829,26.5029,20700.0
2008-09-29 14:35:00,39.82,39.97,39.78,39.92,43500.0,26.5295,26.6294,26.5029,26.5961,43500.0
2008-09-29 14:40:00,39.92,40.21,39.92,40.18,73400.0,26.5961,26.7893,26.5961,26.7694,73400.0
2008-09-29 14:45:00,40.18,40.26,39.99,40.04,40500.0,26.7694,26.8227,26.6428,26.6761,40500.0
2008-09-29 14:50:00,40.04,40.15,40.02,40.1,41900.0,26.6761,26.7494,26.6628,26.7161,41900.0
2008-09-29 14:55:00,40.1,40.13,40.01,40.08,63100.0,26.7161,26.736,26.6561,26.7027,63100.0
2008-09-29 15:00:00,40.08,40.12,39.99,40.01,77700.0,26.7027,26.7294,26.6428,26.6561,77700.0
2008-09-29 15:05:00,40.03,40.04,39.95,39.96,34900.0,26.6694,26.6761,26.6161,26.6228,34900.0
2008-09-29 15:10:00,39.92,40.05,39.69,39.73,79300.0,26.5961,26.6827,26.4429,26.4695,79300.0
2008-09-29 15:15:00,39.76,39.84,39.72,39.75,14000.0,26.4895,26.5428,26.4629,26.4829,14000.0
2008-09-29 15:20:00,39.75,39.75,39.58,39.61,21400.0,26.4829,26.4829,26.3696,26.3896,21400.0
2008-09-29 15:25:00,39.6,39.61,39.24,39.31,40300.0,26.3829,26.3896,26.1431,26.1897,40300.0
2008-09-29 15:30:00,39.33,39.35,39.22,39.31,35900.0,26.2031,26.2164,26.1298,26.1897,35900.0
2008-09-29 15:35:00,39.33,39.34,39.13,39.17,63200.0,26.2031,26.2097,26.0698,26.0965,63200.0
2008-09-29 15:40:00,39.14,39.26,39.04,39.1,78300.0,26.0765,26.1564,26.0098,26.0498,78300.0
2008-09-29 15:45:00,39.09,39.16,39.05,39.07,43700.0,26.0432,26.0898,26.0165,26.0298,43700.0
2008-09-29 15:50:00,39.06,39.16,38.94,39.11,53700.0,26.0232,26.0898,25.9432,26.0565,53700.0
2008-09-29 15:55:00,39.08,39.27,39.06,39.09,62900.0,26.0365,26.1631,26.0232,26.0432,62900.0
2008-09-30 09:30:00,39.19,39.6,39.19,39.38,21800.0,26.1098,26.3829,26.1098,26.2364,21800.0
2008-09-30 09:35:00,39.38,39.45,39.03,39.18,25200.0,26.2364,26.283,26.0032,26.1031,25200.0
2008-09-30 09:40:00,39.17,39.55,39.15,39.31,28100.0,26.0965,26.3496,26.0831,26.1897,28100.0
2008-09-30 09:45:00,39.31,39.36,39.12,39.29,40100.0,26.1897,26.223,26.0631,26.1764,40100.0
2008-09-30 09:50:00,39.29,39.55,39.28,39.55,48300.0,26.1764,26.3496,26.1697,26.3496,48300.0
2008-09-30 09:55:00,39.54,39.88,39.52,39.84,23800.0,26.343,26.5695,26.3296,26.5428,23800.0
2008-09-30 10:00:00,39.86,40.17,39.83,40.02,42800.0,26.5562,26.7627,26.5362,26.6628,42800.0
2008-09-30 10:05:00,40.02,40.13,39.98,40.08,33100.0,26.6628,26.736,26.6361,26.7027,33100.0
2008-09-30 10:10:00,40.08,40.14,39.9,40.04,39100.0,26.7027,26.7427,26.5828,26.6761,39100.0
2008-09-30 10:15:00,39.99,39.99,39.9,39.95,15900.0,26.6428,26.6428,26.5828,26.6161,15900.0
2008-09-30 10:20:00,39.96,39.99,39.91,39.91,11100.0,26.6228,26.6428,26.5895,26.5895,11100.0
2008-09-30 10:25:00,39.91,39.95,39.9,39.91,7200.0,26.5895,26.6161,26.5828,26.5895,7200.0
2008-09-30 10:30:00,39.92,39.97,39.86,39.96,18200.0,26.5961,26.6294,26.5562,26.6228,18200.0
2008-09-30 10:35:00,39.94,40.0,39.78,39.81,52200.0,26.6095,26.6494,26.5029,26.5228,52200.0
2008-09-30 10:40:00,39.81,39.82,39.55,39.64,26700.0,26.5228,26.5295,26.3496,26.4096,26700.0
2008-09-30 10:45:00,39.68,39.7,39.56,39.58,32600.0,26.4362,26.4496,26.3563,26.3696,32600.0
2008-09-30 10:50:00,39.66,39.66,39.34,39.38,23100.0,26.4229,26.4229,26.2097,26.2364,23100.0
2008-09-30 10:55:00,39.36,39.42,39.35,39.38,9600.0,26.223,26.263,26.2164,26.2364,9600.0
2008-09-30 11:00:00,39.39,39.45,39.39,39.41,11000.0,26.243,26.283,26.243,26.2564,11000.0
2008-09-30 11:05:00,39.42,39.45,39.37,39.42,21200.0,26.263,26.283,26.2297,26.263,21200.0
2008-09-30 11:10:00,39.44,39.47,39.41,39.47,11400.0,26.2763,26.2963,26.2564,26.2963,11400.0
2008-09-30 11:15:00,39.46,39.5,39.41,39.5,10400.0,26.2897,26.3163,26.2564,26.3163,10400.0
2008-09-30 11:20:00,39.5,39.5,39.45,39.48,8500.0,26.3163,26.3163,26.283,26.303,8500.0
2008-09-30 11:25:00,39.47,39.49,39.44,39.49,12700.0,26.2963,26.3097,26.2763,26.3097,12700.0
2008-09-30 11:30:00,39.49,39.55,39.48,39.52,25900.0,26.3097,26.3496,26.303,26.3296,25900.0
2008-09-30 11:35:00,39.53,39.53,39.47,39.49,9800.0,26.3363,26.3363,26.2963,26.3097,9800.0
2008-09-30 11:40:00,39.51,39.51,39.41,39.45,28500.0,26.323,26.323,26.2564,26.283,28500.0
2008-09-30 11:45:00,39.44,39.46,39.41,39.43,27000.0,26.2763,26.2897,26.2564,26.2697,27000.0
2008-09-30 11:50:00,39.43,39.43,39.35,39.36,13800.0,26.2697,26.2697,26.2164,26.223,13800.0
2008-09-30 11:55:00,39.35,39.37,39.27,39.3,21800.0,26.2164,26.2297,26.1631,26.1831,21800.0
2008-09-30 12:00:00,39.28,39.3,39.19,39.2,15300.0,26.1697,26.1831,26.1098,26.1164,15300.0
2008-09-30 12:05:00,39.21,39.21,39.12,39.13,13500.0,26.1231,26.1231,26.0631,26.0698,13500.0
2008-09-30 12:10:00,39.14,39.14,39.09,39.12,13700.0,26.0765,26.0765,26.0432,26.0631,13700.0
2008-09-30 12:15:00,39.11,39.12,39.05,39.07,8900.0,26.0565,26.0631,26.0165,26.0298,8900.0
2008-09-30 12:20:00,39.06,39.07,39.02,39.03,9500.0,26.0232,26.0298,25.9965,26.0032,9500.0
2008-09-30 12:25:00,39.01,39.04,38.93,38.95,27400.0,25.9899,26.0098,25.9366,25.9499,27400.0
2008-09-30 12:30:00,38.95,39.01,38.94,38.98,13200.0,25.9499,25.9899,25.9432,25.9699,13200.0
2008-09-30 12:35:00,38.98,39.02,38.96,39.01,24000.0,25.9699,25.9965,25.9565,25.9899,24000.0
2008-09-30 12:40:00,39.0,39.07,38.98,39.03,23900.0,25.9832,26.0298,25.9699,26.0032,23900.0
2008-09-30 12:45:00,39.05,39.09,39.03,39.06,6300.0,26.0165,26.0432,26.0032,26.0232,6300.0
2008-09-30 12:50:00,39.06,39.07,38.96,38.97,6800.0,26.0232,26.0298,25.9565,25.9632,6800.0
2008-09-30 12:55:00,38.96,38.98,38.93,38.94,7300.0,25.9565,25.9699,25.9366,25.9432,7300.0
2008-09-30 13:00:00,38.96,38.98,38.83,38.85,6700.0,25.9565,25.9699,25.8699,25.8833,6700.0
2008-09-30 13:05:00,38.88,38.97,38.86,38.97,8100.0,25.9032,25.9632,25.8899,25.9632,8100.0
2008-09-30 13:10:00,38.97,39.06,38.95,39.06,7700.0,25.9632,26.0232,25.9499,26.0232,7700.0
2008-09-30 13:15:00,39.07,39.19,39.05,39.15,13700.0,26.0298,26.1098,26.0165,26.0831,13700.0
2008-09-30 13:20:00,39.14,39.14,39.09,39.09,6700.0,26.0765,26.0765,26.0432,26.0432,6700.0
2008-09-30 13:25:00,39.1,39.17,39.1,39.14,14100.0,26.0498,26.0965,26.0498,26.0765,14100.0
2008-09-30 13:30:00,39.14,39.17,39.13,39.14,17300.0,26.0765,26.0965,26.0698,26.0765,17300.0
2008-09-30 13:35:00,39.14,39.16,39.12,39.13,10800.0,26.0765,26.0898,26.0631,26.0698,10800.0
2008-09-30 13:40:00,39.14,39.14,39.03,39.03,8400.0,26.0765,26.0765,26.0032,26.0032,8400.0
2008-09-30 13:45:00,39.03,39.03,38.99,39.02,6400.0,26.0032,26.0032,25.9765,25.9965,6400.0
2008-09-30 13:50:00,39.01,39.02,38.99,38.99,10000.0,25.9899,25.9965,25.9765,25.9765,10000.0
2008-09-30 13:55:00,39.0,39.05,38.98,39.04,11800.0,25.9832,26.0165,25.9699,26.0098,11800.0
2008-09-30 14:00:00,39.02,39.04,39.0,39.02,12700.0,25.9965,26.0098,25.9832,25.9965,12700.0
2008-09-30 14:05:00,39.02,39.07,39.01,39.06,21100.0,25.9965,26.0298,25.9899,26.0232,21100.0
2008-09-30 14:10:00,39.06,39.11,39.05,39.06,12600.0,26.0232,26.0565,26.0165,26.0232,12600.0
2008-09-30 14:15:00,39.05,39.07,39.0,39.06,12500.0,26.0165,26.0298,25.9832,26.0232,12500.0
2008-09-30 14:20:00,39.06,39.07,39.04,39.07,18300.0,26.0232,26.0298,26.0098,26.0298,18300.0
2008-09-30 14:25:00,39.06,39.17,39.05,39.16,24700.0,26.0232,26.0965,26.0165,26.0898,24700.0
2008-09-30 14:30:00,39.17,39.28,39.17,39.21,17400.0,26.0965,26.1697,26.0965,26.1231,17400.0
2008-09-30 14:35:00,39.2,39.23,39.17,39.2,10000.0,26.1164,26.1364,26.0965,26.1164,10000.0
2008-09-30 14:40:00,39.19,39.21,39.18,39.2,10700.0,26.1098,26.1231,26.1031,26.1164,10700.0
2008-09-30 14:45:00,39.21,39.21,39.19,39.21,19100.0,26.1231,26.1231,26.1098,26.1231,19100.0
2008-09-30 14:50:00,39.21,39.22,39.19,39.22,14100.0,26.1231,26.1298,26.1098,26.1298,14100.0
2008-09-30 14:55:00,39.2,39.27,39.19,39.21,13000.0,26.1164,26.1631,26.1098,26.1231,13000.0
2008-09-30 15:00:00,39.21,39.22,39.19,39.2,14400.0,26.1231,26.1298,26.1098,26.1164,14400.0
2008-09-30 15:05:00,39.19,39.22,39.19,39.2,12700.0,26.1098,26.1298,26.1098,26.1164,12700.0
2008-09-30 15:10:00,39.2,39.22,39.19,39.2,13000.0,26.1164,26.1298,26.1098,26.1164,13000.0
2008-09-30 15:15:00,39.2,39.22,39.19,39.22,10000.0,26.1164,26.1298,26.1098,26.1298,10000.0
2008-09-30 15:20:00,39.22,39.35,39.21,39.33,32800.0,26.1298,26.2164,26.1231,26.2031,32800.0
2008-09-30 15:25:00,39.33,39.35,39.32,39.33,18800.0,26.2031,26.2164,26.1964,26.2031,18800.0
2008-09-30 15:30:00,39.33,39.35,39.16,39.32,14200.0,26.2031,26.2164,26.0898,26.1964,14200.0
2008-09-30 15:35:00,39.32,39.33,39.24,39.26,24700.0,26.1964,26.2031,26.1431,26.1564,24700.0
2008-09-30 15:40:00,39.27,39.34,39.25,39.33,30700.0,26.1631,26.2097,26.1498,26.2031,30700.0
2008-09-30 15:45:00,39.33,39.48,39.33,39.42,32500.0,26.2031,26.303,26.2031,26.263,32500.0
2008-09-30 15:50:00,39.41,39.43,39.3,39.3,35800.0,26.2564,26.2697,26.1831,26.1831,35800.0
2008-09-30 15:55:00,39.31,39.41,39.18,39.4,84800.0,26.1897,26.2564,26.1031,26.2497,84800.0
2008-10-01 09:30:00,39.19,39.52,38.92,39.44,14500.0,26.1098,26.3296,25.9299,26.2763,14500.0
2008-10-01 09:35:00,39.43,39.46,39.15,39.18,23000.0,26.2697,26.2897,26.0831,26.1031,23000.0
2008-10-01 09:40:00,39.16,39.75,39.16,39.75,14800.0,26.0898,26.4829,26.0898,26.4829,14800.0
2008-10-01 09:45:00,39.77,39.95,39.74,39.95,31200.0,26.4962,26.6161,26.4762,26.6161,31200.0
2008-10-01 09:50:00,39.93,39.99,39.84,39.87,29600.0,26.6028,26.6428,26.5428,26.5628,29600.0
2008-10-01 09:55:00,39.89,40.15,39.88,40.07,29600.0,26.5761,26.7494,26.5695,26.6961,29600.0
2008-10-01 10:00:00,40.06,40.06,39.72,39.73,24900.0,26.6894,26.6894,26.4629,26.4695,24900.0
2008-10-01 10:05:00,39.71,39.91,39.63,39.88,17800.0,26.4562,26.5895,26.4029,26.5695,17800.0
2008-10-01 10:10:00,39.9,40.08,39.84,40.08,10900.0,26.5828,26.7027,26.5428,26.7027,10900.0
2008-10-01 10:15:00,40.07,40.16,40.01,40.16,12400.0,26.6961,26.756,26.6561,26.756,12400.0
2008-10-01 10:20:00,40.15,40.24,40.15,40.15,17400.0,26.7494,26.8093,26.7494,26.7494,17400.0
2008-10-01 10:25:00,40.15,40.2,40.15,40.2,14200.0,26.7494,26.7827,26.7494,26.7827,14200.0
2008-10-01 10:30:00,40.16,40.36,40.15,40.34,13400.0,26.756,26.8893,26.7494,26.876,13400.0
2008-10-01 10:35:00,40.36,40.48,40.25,40.35,24000.0,26.8893,26.9692,26.816,26.8826,24000.0
2008-10-01 10:40:00,40.38,40.42,40.29,40.29,10000.0,26.9026,26.9293,26.8426,26.8426,10000.0
2008-10-01 10:45:00,40.31,40.32,40.25,40.26,18300.0,26.856,26.8626,26.816,26.8227,18300.0
2008-10-01 10:50:00,40.25,40.3,40.24,40.29,16500.0,26.816,26.8493,26.8093,26.8426,16500.0
2008-10-01 10:55:00,40.29,40.3,40.23,40.25,10800.0,26.8426,26.8493,26.8027,26.816,10800.0
2008-10-01 11:00:00,40.25,40.26,40.2,40.2,7900.0,26.816,26.8227,26.7827,26.7827,7900.0
2008-10-01 11:05:00,40.21,40.27,40.2,40.27,9400.0,26.7893,26.8293,26.7827,26.8293,9400.0
2008-10-01 11:10:00,40.28,40.34,40.25,40.34,4100.0,26.836,26.876,26.816,26.876,4100.0
2008-10-01 11:15:00,40.34,40.35,40.2,40.22,7600.0,26.876,26.8826,26.7827,26.796,7600.0
2008-10-01 11:20:00,40.23,40.25,40.2,40.23,5300.0,26.8027,26.816,26.7827,26.8027,5300.0
2008-10-01 11:25:00,40.22,40.27,40.22,40.26,5300.0,26.796,26.8293,26.796,26.8227,5300.0
2008-10-01 11:30:00,40.27,40.36,40.2,40.34,21000.0,26.8293,26.8893,26.7827,26.876,21000.0
2008-10-01 11:35:00,40.36,40.55,40.36,40.54,15300.0,26.8893,27.0159,26.8893,27.0092,15300.0
2008-10-01 11:40:00,40.53,40.54,40.49,40.52,9000.0,27.0025,27.0092,26.9759,26.9959,9000.0
2008-10-01 11:45:00,40.52,40.55,40.45,40.48,7200.0,26.9959,27.0159,26.9492,26.9692,7200.0
2008-10-01 11:50:00,40.48,40.49,40.34,40.34,8100.0,26.9692,26.9759,26.876,26.876,8100.0
2008-10-01 11:55:00,40.33,40.33,40.2,40.2,10800.0,26.8693,26.8693,26.7827,26.7827,10800.0
2008-10-01 12:00:00,40.2,40.29,40.2,40.27,17200.0,26.7827,26.8426,26.7827,26.8293,17200.0
2008-10-01 12:05:00,40.26,40.28,40.23,40.25,9000.0,26.8227,26.836,26.8027,26.816,9000.0
2008-10-01 12:10:00,40.26,40.27,40.23,40.26,14400.0,26.8227,26.8293,26.8027,26.8227,14400.0
2008-10-01 12:15:00,40.29,40.36,40.27,40.29,10500.0,26.8426,26.8893,26.8293,26.8426,10500.0
2008-10-01 12:20:00,40.29,40.31,40.23,40.25,13500.0,26.8426,26.856,26.8027,26.816,13500.0
2008-10-01 12:25:00,40.25,40.26,40.22,40.22,9100.0,26.816,26.8227,26.796,26.796,9100.0
2008-10-01 12:30:00,40.23,40.3,40.17,40.27,40900.0,26.8027,26.8493,26.7627,26.8293,40900.0
2008-10-01 12:35:00,40.27,40.27,40.2,40.25,30300.0,26.8293,26.8293,26.7827,26.816,30300.0
2008-10-01 12:40:00,40.25,40.31,40.02,40.06,37200.0,26.816,26.856,26.6628,26.6894,37200.0
2008-10-01 12:45:00,40.04,40.1,39.99,40.09,23900.0,26.6761,26.7161,26.6428,26.7094,23900.0
2008-10-01 12:50:00,40.07,40.11,40.0,40.05,52000.0,26.6961,26.7227,26.6494,26.6827,52000.0
2008-10-01 12:55:00,40.05,40.16,40.05,40.15,7300.0,26.6827,26.756,26.6827,26.7494,7300.0
2008-10-01 13:00:00,40.18,40.22,40.16,40.16,13200.0,26.7694,26.796,26.756,26.756,13200.0
2008-10-01 13:05:00,40.18,40.22,40.15,40.19,17400.0,26.7694,26.796,26.7494,26.776,17400.0
2008-10-01 13:10:00,40.19,40.21,40.05,40.07,8600.0,26.776,26.7893,26.6827,26.6961,8600.0
2008-10-01 13:15:00,40.08,40.11,40.03,40.07,20500.0,26.7027,26.7227,26.6694,26.6961,20500.0
2008-10-01 13:20:00,40.1,40.13,40.04,40.06,17300.0,26.7161,26.736,26.6761,26.6894,17300.0
2008-10-01 13:25:00,40.08,40.09,40.06,40.09,3100.0,26.7027,26.7094,26.6894,26.7094,3100.0
2008-10-01 13:30:00,40.08,40.08,40.01,40.04,4200.0,26.7027,26.7027,26.6561,26.6761,4200.0
2008-10-01 13:35:00,40.04,40.07,39.97,40.0,6800.0,26.6761,26.6961,26.6294,26.6494,6800.0
2008-10-01 13:40:00,39.97,40.13,39.89,40.07,17900.0,26.6294,26.736,26.5761,26.6961,17900.0
2008-10-01 13:45:00,40.09,40.13,40.0,40.04,16000.0,26.7094,26.736,26.6494,26.6761,16000.0
2008-10-01 13:50:00,40.03,40.03,39.97,39.98,11600.0,26.6694,26.6694,26.6294,26.6361,11600.0
2008-10-01 13:55:00,39.98,39.98,39.84,39.84,15300.0,26.6361,26.6361,26.5428,26.5428,15300.0
2008-10-01 14:00:00,39.85,39.85,39.75,39.76,24500.0,26.5495,26.5495,26.4829,26.4895,24500.0
2008-10-01 14:05:00,39.76,39.76,39.65,39.68,40800.0,26.4895,26.4895,26.4163,26.4362,40800.0
2008-10-01 14:10:00,39.69,39.77,39.68,39.74,21100.0,26.4429,26.4962,26.4362,26.4762,21100.0
2008-10-01 14:15:00,39.74,39.8,39.74,39.8,15600.0,26.4762,26.5162,26.4762,26.5162,15600.0
2008-10-01 14:20:00,39.79,39.79,39.74,39.77,17100.0,26.5095,26.5095,26.4762,26.4962,17100.0
2008-10-01 14:25:00,39.74,39.79,39.73,39.79,8500.0,26.4762,26.5095,26.4695,26.5095,8500.0
2008-10-01 14:30:00,39.77,39.8,39.72,39.77,18400.0,26.4962,26.5162,26.4629,26.4962,18400.0
2008-10-01 14:35:00,39.74,39.8,39.74,39.79,24400.0,26.4762,26.5162,26.4762,26.5095,24400.0
2008-10-01 14:40:00,39.78,39.83,39.69,39.83,44100.0,26.5029,26.5362,26.4429,26.5362,44100.0
2008-10-01 14:45:00,39.83,39.91,39.74,39.86,23800.0,26.5362,26.5895,26.4762,26.5562,23800.0
2008-10-01 14:50:00,39.89,40.04,39.89,40.0,14900.0,26.5761,26.6761,26.5761,26.6494,14900.0
2008-10-01 14:55:00,40.0,40.02,39.89,39.97,22000.0,26.6494,26.6628,26.5761,26.6294,22000.0
2008-10-01 15:00:00,39.97,40.0,39.97,39.98,19000.0,26.6294,26.6494,26.6294,26.6361,19000.0
2008-10-01 15:05:00,39.98,40.01,39.94,39.99,20400.0,26.6361,26.6561,26.6095,26.6428,20400.0
2008-10-01 15:10:00,39.98,40.0,39.9,39.9,26200.0,26.6361,26.6494,26.5828,26.5828,26200.0
2008-10-01 15:15:00,39.93,39.99,39.88,39.98,18200.0,26.6028,26.6428,26.5695,26.6361,18200.0
2008-10-01 15:20:00,39.98,40.02,39.97,40.01,19400.0,26.6361,26.6628,26.6294,26.6561,19400.0
2008-10-01 15:25:00,39.99,40.0,39.94,39.95,25700.0,26.6428,26.6494,26.6095,26.6161,25700.0
2008-10-01 15:30:00,39.96,40.11,39.95,40.09,30200.0,26.6228,26.7227,26.6161,26.7094,30200.0
2008-10-01 15:35:00,40.11,40.12,40.03,40.05,12000.0,26.7227,26.7294,26.6694,26.6827,12000.0
2008-10-01 15:40:00,40.06,40.12,40.03,40.09,18800.0,26.6894,26.7294,26.6694,26.7094,18800.0
2008-10-01 15:45:00,40.1,40.11,39.97,39.99,24800.0,26.7161,26.7227,26.6294,26.6428,24800.0
2008-10-01 15:50:00,39.97,40.01,39.94,39.97,27700.0,26.6294,26.6561,26.6095,26.6294,27700.0
2008-10-01 15:55:00,39.96,40.06,39.94,40.03,39500.0,26.6228,26.6894,26.6095,26.6694,39500.0
2008-10-02 09:30:00,39.84,39.94,39.55,39.69,12700.0,26.5428,26.6095,26.3496,26.4429,12700.0
2008-10-02 09:35:00,39.63,39.67,39.49,39.5,8500.0,26.4029,26.4296,26.3097,26.3163,8500.0
2008-10-02 09:40:00,39.49,39.57,39.48,39.55,18000.0,26.3097,26.363,26.303,26.3496,18000.0
2008-10-02 09:45:00,39.55,39.6,39.5,39.53,15700.0,26.3496,26.3829,26.3163,26.3363,15700.0
2008-10-02 09:50:00,39.54,39.54,39.41,39.42,14700.0,26.343,26.343,26.2564,26.263,14700.0
2008-10-02 09:55:00,39.43,39.46,39.33,39.38,8800.0,26.2697,26.2897,26.2031,26.2364,8800.0
2008-10-02 10:00:00,39.35,39.41,39.3,39.4,10500.0,26.2164,26.2564,26.1831,26.2497,10500.0
2008-10-02 10:05:00,39.41,39.42,39.35,39.38,12400.0,26.2564,26.263,26.2164,26.2364,12400.0
2008-10-02 10:10:00,39.39,39.41,39.35,39.35,12400.0,26.243,26.2564,26.2164,26.2164,12400.0
2008-10-02 10:15:00,39.35,39.37,39.3,39.33,9100.0,26.2164,26.2297,26.1831,26.2031,9100.0
2008-10-02 10:20:00,39.35,39.36,39.24,39.24,8300.0,26.2164,26.223,26.1431,26.1431,8300.0
2008-10-02 10:25:00,39.19,39.23,39.18,39.19,7300.0,26.1098,26.1364,26.1031,26.1098,7300.0
2008-10-02 10:30:00,39.21,39.44,39.2,39.44,37100.0,26.1231,26.2763,26.1164,26.2763,37100.0
2008-10-02 10:35:00,39.46,39.46,39.36,39.36,9100.0,26.2897,26.2897,26.223,26.223,9100.0
2008-10-02 10:40:00,39.38,39.4,39.35,39.36,8000.0,26.2364,26.2497,26.2164,26.223,8000.0
2008-10-02 10:45:00,39.38,39.4,39.33,39.33,6500.0,26.2364,26.2497,26.2031,26.2031,6500.0
2008-10-02 10:50:00,39.35,39.44,39.33,39.44,8900.0,26.2164,26.2763,26.2031,26.2763,8900.0
2008-10-02 10:55:00,39.44,39.51,39.43,39.43,9600.0,26.2763,26.323,26.2697,26.2697,9600.0
2008-10-02 11:00:00,39.43,39.46,39.42,39.45,10000.0,26.2697,26.2897,26.263,26.283,10000.0
2008-10-02 11:05:00,39.44,39.46,39.27,39.31,19500.0,26.2763,26.2897,26.1631,26.1897,19500.0
2008-10-02 11:10:00,39.28,39.33,39.26,39.32,10200.0,26.1697,26.2031,26.1564,26.1964,10200.0
2008-10-02 11:15:00,39.33,39.36,39.27,39.34,12500.0,26.2031,26.223,26.1631,26.2097,12500.0
2008-10-02 11:20:00,39.35,39.45,39.35,39.41,6600.0,26.2164,26.283,26.2164,26.2564,6600.0
2008-10-02 11:25:00,39.41,39.49,39.41,39.47,6600.0,26.2564,26.3097,26.2564,26.2963,6600.0
2008-10-02 11:30:00,39.49,39.49,39.44,39.44,7200.0,26.3097,26.3097,26.2763,26.2763,7200.0
2008-10-02 11:35:00,39.45,39.49,39.43,39.49,6300.0,26.283,26.3097,26.2697,26.3097,6300.0
2008-10-02 11:40:00,39.48,39.54,39.46,39.5,30300.0,26.303,26.343,26.2897,26.3163,30300.0
2008-10-02 11:45:00,39.49,39.55,39.49,39.55,26300.0,26.3097,26.3496,26.3097,26.3496,26300.0
2008-10-02 11:50:00,39.54,39.55,39.5,39.5,12000.0,26.343,26.3496,26.3163,26.3163,12000.0
2008-10-02 11:55:00,39.51,39.53,39.48,39.53,11800.0,26.323,26.3363,26.303,26.3363,11800.0
2008-10-02 12:00:00,39.53,39.71,39.53,39.71,22100.0,26.3363,26.4562,26.3363,26.4562,22100.0
2008-10-02 12:05:00,39.71,39.83,39.7,39.79,22500.0,26.4562,26.5362,26.4496,26.5095,22500.0
2008-10-02 12:10:00,39.79,39.81,39.63,39.64,9800.0,26.5095,26.5228,26.4029,26.4096,9800.0
2008-10-02 12:15:00,39.64,39.66,39.62,39.64,5900.0,26.4096,26.4229,26.3963,26.4096,5900.0
2008-10-02 12:20:00,39.6,39.62,39.58,39.6,13300.0,26.3829,26.3963,26.3696,26.3829,13300.0
2008-10-02 12:25:00,39.59,39.61,39.52,39.57,7700.0,26.3763,26.3896,26.3296,26.363,7700.0
2008-10-02 12:30:00,39.56,39.56,39.49,39.53,6200.0,26.3563,26.3563,26.3097,26.3363,6200.0
2008-10-02 12:35:00,39.56,39.58,39.51,39.56,3600.0,26.3563,26.3696,26.323,26.3563,3600.0
2008-10-02 12:40:00,39.55,39.57,39.52,39.52,9700.0,26.3496,26.363,26.3296,26.3296,9700.0
2008-10-02 12:45:00,39.54,39.59,39.47,39.59,15200.0,26.343,26.3763,26.2963,26.3763,15200.0
2008-10-02 12:50:00,39.59,39.64,39.56,39.61,20000.0,26.3763,26.4096,26.3563,26.3896,20000.0
2008-10-02 12:55:00,39.62,39.67,39.6,39.63,7400.0,26.3963,26.4296,26.3829,26.4029,7400.0
2008-10-02 13:00:00,39.63,39.63,39.6,39.6,4100.0,26.4029,26.4029,26.3829,26.3829,4100.0
2008-10-02 13:05:00,39.59,39.62,39.53,39.53,5300.0,26.3763,26.3963,26.3363,26.3363,5300.0
2008-10-02 13:10:00,39.53,39.56,39.4,39.46,9800.0,26.3363,26.3563,26.2497,26.2897,9800.0
2008-10-02 13:15:00,39.47,39.53,39.46,39.5,23500.0,26.2963,26.3363,26.2897,26.3163,23500.0
2008-10-02 13:20:00,39.49,39.56,39.47,39.56,13600.0,26.3097,26.3563,26.2963,26.3563,13600.0
2008-10-02 13:25:00,39.56,39.66,39.53,39.62,10400.0,26.3563,26.4229,26.3363,26.3963,10400.0
2008-10-02 13:30:00,39.63,39.67,39.6,39.64,7900.0,26.4029,26.4296,26.3829,26.4096,7900.0
2008-10-02 13:35:00,39.64,39.66,39.6,39.63,5400.0,26.4096,26.4229,26.3829,26.4029,5400.0
2008-10-02 13:40:00,39.6,39.66,39.57,39.66,5200.0,26.3829,26.4229,26.363,26.4229,5200.0
2008-10-02 13:45:00,39.69,39.82,39.66,39.72,13000.0,26.4429,26.5295,26.4229,26.4629,13000.0
2008-10-02 13:50:00,39.73,39.75,39.47,39.52,13700.0,26.4695,26.4829,26.2963,26.3296,13700.0
2008-10-02 13:55:00,39.5,39.61,39.47,39.61,11600.0,26.3163,26.3896,26.2963,26.3896,11600.0
2008-10-02 14:00:00,39.6,39.63,39.54,39.56,9600.0,26.3829,26.4029,26.343,26.3563,9600.0
2008-10-02 14:05:00,39.57,39.65,39.56,39.59,22800.0,26.363,26.4163,26.3563,26.3763,22800.0
2008-10-02 14:10:00,39.62,39.7,39.57,39.66,18100.0,26.3963,26.4496,26.363,26.4229,18100.0
2008-10-02 14:15:00,39.68,39.69,39.56,39.57,27400.0,26.4362,26.4429,26.3563,26.363,27400.0
2008-10-02 14:20:00,39.59,39.59,39.53,39.55,13900.0,26.3763,26.3763,26.3363,26.3496,13900.0
2008-10-02 14:25:00,39.54,39.59,39.53,39.58,8900.0,26.343,26.3763,26.3363,26.3696,8900.0
2008-10-02 14:30:00,39.57,39.64,39.48,39.5,17800.0,26.363,26.4096,26.303,26.3163,17800.0
2008-10-02 14:35:00,39.51,39.51,39.39,39.43,19200.0,26.323,26.323,26.243,26.2697,19200.0
2008-10-02 14:40:00,39.41,39.48,39.33,39.36,18800.0,26.2564,26.303,26.2031,26.223,18800.0
2008-10-02 14:45:00,39.36,39.37,39.28,39.31,26200.0,26.223,26.2297,26.1697,26.1897,26200.0
2008-10-02 14:50:00,39.3,39.31,39.19,39.19,19200.0,26.1831,26.1897,26.1098,26.1098,19200.0
2008-10-02 14:55:00,39.18,39.28,39.18,39.22,24600.0,26.1031,26.1697,26.1031,26.1298,24600.0
2008-10-02 15:00:00,39.22,39.31,39.21,39.31,27400.0,26.1298,26.1897,26.1231,26.1897,27400.0
2008-10-02 15:05:00,39.3,39.47,39.28,39.44,30100.0,26.1831,26.2963,26.1697,26.2763,30100.0
2008-10-02 15:10:00,39.42,39.44,39.23,39.27,25200.0,26.263,26.2763,26.1364,26.1631,25200.0
2008-10-02 15:15:00,39.25,39.28,39.1,39.1,25700.0,26.1498,26.1697,26.0498,26.0498,25700.0
2008-10-02 15:20:00,39.13,39.14,39.05,39.08,24100.0,26.0698,26.0765,26.0165,26.0365,24100.0
2008-10-02 15:25:00,39.07,39.13,38.92,38.98,35400.0,26.0298,26.0698,25.9299,25.9699,35400.0
2008-10-02 15:30:00,38.97,39.15,38.95,39.14,51900.0,25.9632,26.0831,25.9499,26.0765,51900.0
2008-10-02 15:35:00,39.14,39.18,39.05,39.09,31800.0,26.0765,26.1031,26.0165,26.0432,31800.0
2008-10-02 15:40:00,39.09,39.12,38.92,38.96,52800.0,26.0432,26.0631,25.9299,25.9565,52800.0
2008-10-02 15:45:00,38.98,38.98,38.72,38.79,47100.0,25.9699,25.9699,25.7967,25.8433,47100.0
2008-10-02 15:50:00,38.79,38.98,38.76,38.98,70100.0,25.8433,25.9699,25.8233,25.9699,70100.0
2008-10-02 15:55:00,38.98,39.21,38.96,39.15,105800.0,25.9699,26.1231,25.9565,26.0831,105800.0
2008-10-03 09:30:00,39.3,39.3,39.01,39.12,6500.0,26.1831,26.1831,25.9899,26.0631,6500.0
2008-10-03 09:35:00,39.1,39.1,38.94,39.0,9100.0,26.0498,26.0498,25.9432,25.9832,9100.0
2008-10-03 09:40:00,39.03,39.16,39.0,39.16,6900.0,26.0032,26.0898,25.9832,26.0898,6900.0
2008-10-03 09:45:00,39.14,39.3,39.14,39.3,11700.0,26.0765,26.1831,26.0765,26.1831,11700.0
2008-10-03 09:50:00,39.29,39.31,39.12,39.12,5700.0,26.1764,26.1897,26.0631,26.0631,5700.0
2008-10-03 09:55:00,39.1,39.16,39.06,39.15,6900.0,26.0498,26.0898,26.0232,26.0831,6900.0
2008-10-03 10:00:00,39.16,39.19,39.06,39.13,10100.0,26.0898,26.1098,26.0232,26.0698,10100.0
2008-10-03 10:05:00,39.1,39.15,39.09,39.11,2700.0,26.0498,26.0831,26.0432,26.0565,2700.0
2008-10-03 10:10:00,39.09,39.17,39.05,39.14,12100.0,26.0432,26.0965,26.0165,26.0765,12100.0
2008-10-03 10:15:00,39.13,39.19,39.13,39.18,3800.0,26.0698,26.1098,26.0698,26.1031,3800.0
2008-10-03 10:20:00,39.19,39.21,39.13,39.18,15300.0,26.1098,26.1231,26.0698,26.1031,15300.0
2008-10-03 10:25:00,39.17,39.28,39.15,39.22,8200.0,26.0965,26.1697,26.0831,26.1298,8200.0
2008-10-03 10:30:00,39.23,39.32,39.23,39.29,14100.0,26.1364,26.1964,26.1364,26.1764,14100.0
2008-10-03 10:35:00,39.29,39.34,39.27,39.34,7300.0,26.1764,26.2097,26.1631,26.2097,7300.0
2008-10-03 10:40:00,39.32,39.43,39.3,39.42,6800.0,26.1964,26.2697,26.1831,26.263,6800.0
2008-10-03 10:45:00,39.42,39.47,39.34,39.47,5900.0,26.263,26.2963,26.2097,26.2963,5900.0
2008-10-03 10:50:00,39.44,39.53,39.41,39.52,7100.0,26.2763,26.3363,26.2564,26.3296,7100.0
2008-10-03 10:55:00,39.52,39.58,39.5,39.51,2900.0,26.3296,26.3696,26.3163,26.323,2900.0
2008-10-03 11:00:00,39.51,39.63,39.5,39.61,5800.0,26.323,26.4029,26.3163,26.3896,5800.0
2008-10-03 11:05:00,39.56,39.63,39.56,39.61,10100.0,26.3563,26.4029,26.3563,26.3896,10100.0
2008-10-03 11:10:00,39.61,39.66,39.57,39.66,10400.0,26.3896,26.4229,26.363,26.4229,10400.0
2008-10-03 11:15:00,39.63,39.7,39.61,39.61,5300.0,26.4029,26.4496,26.3896,26.3896,5300.0
2008-10-03 11:20:00,39.63,39.68,39.62,39.67,8400.0,26.4029,26.4362,26.3963,26.4296,8400.0
2008-10-03 11:25:00,39.66,39.79,39.63,39.75,18500.0,26.4229,26.5095,26.4029,26.4829,18500.0
2008-10-03 11:30:00,39.78,39.8,39.65,39.75,30100.0,26.5029,26.5162,26.4163,26.4829,30100.0
2008-10-03 11:35:00,39.75,39.75,39.65,39.72,27600.0,26.4829,26.4829,26.4163,26.4629,27600.0
2008-10-03 11:40:00,39.72,39.75,39.7,39.74,6800.0,26.4629,26.4829,26.4496,26.4762,6800.0
2008-10-03 11:45:00,39.73,39.74,39.6,39.62,27600.0,26.4695,26.4762,26.3829,26.3963,27600.0
2008-10-03 11:50:00,39.62,39.62,39.53,39.55,8700.0,26.3963,26.3963,26.3363,26.3496,8700.0
2008-10-03 11:55:00,39.55,39.57,39.51,39.52,5100.0,26.3496,26.363,26.323,26.3296,5100.0
2008-10-03 12:00:00,39.5,39.53,39.42,39.47,16100.0,26.3163,26.3363,26.263,26.2963,16100.0
2008-10-03 12:05:00,39.48,39.54,39.41,39.42,22500.0,26.303,26.343,26.2564,26.263,22500.0
2008-10-03 12:10:00,39.43,39.43,39.36,39.36,4400.0,26.2697,26.2697,26.223,26.223,4400.0
2008-10-03 12:15:00,39.36,39.4,39.27,39.32,24300.0,26.223,26.2497,26.1631,26.1964,24300.0
2008-10-03 12:20:00,39.3,39.31,39.26,39.28,5800.0,26.1831,26.1897,26.1564,26.1697,5800.0
2008-10-03 12:25:00,39.3,39.3,39.22,39.3,5600.0,26.1831,26.1831,26.1298,26.1831,5600.0
2008-10-03 12:30:00,39.3,39.37,39.26,39.37,3100.0,26.1831,26.2297,26.1564,26.2297,3100.0
2008-10-03 12:35:00,39.37,39.5,39.37,39.5,1300.0,26.2297,26.3163,26.2297,26.3163,1300.0
2008-10-03 12:40:00,39.5,39.63,39.47,39.6,10400.0,26.3163,26.4029,26.2963,26.3829,10400.0
2008-10-03 12:45:00,39.6,39.63,39.52,39.63,6900.0,26.3829,26.4029,26.3296,26.4029,6900.0
2008-10-03 12:50:00,39.63,39.67,39.59,39.61,5200.0,26.4029,26.4296,26.3763,26.3896,5200.0
2008-10-03 12:55:00,39.66,39.77,39.63,39.76,3800.0,26.4229,26.4962,26.4029,26.4895,3800.0
2008-10-03 13:00:00,39.75,39.79,39.64,39.67,24900.0,26.4829,26.5095,26.4096,26.4296,24900.0
2008-10-03 13:05:00,39.67,39.82,39.64,39.76,11000.0,26.4296,26.5295,26.4096,26.4895,11000.0
2008-10-03 13:10:00,39.78,39.8,39.68,39.72,4800.0,26.5029,26.5162,26.4362,26.4629,4800.0
2008-10-03 13:15:00,39.72,39.75,39.56,39.61,11700.0,26.4629,26.4829,26.3563,26.3896,11700.0
2008-10-03 13:20:00,39.59,39.69,39.5,39.57,14400.0,26.3763,26.4429,26.3163,26.363,14400.0
2008-10-03 13:25:00,39.58,39.73,39.48,39.65,19200.0,26.3696,26.4695,26.303,26.4163,19200.0
2008-10-03 13:30:00,39.58,39.66,39.42,39.51,10100.0,26.3696,26.4229,26.263,26.323,10100.0
2008-10-03 13:35:00,39.5,39.64,39.29,39.36,24800.0,26.3163,26.4096,26.1764,26.223,24800.0
2008-10-03 13:40:00,39.38,39.39,39.14,39.18,16900.0,26.2364,26.243,26.0765,26.1031,16900.0
2008-10-03 13:45:00,39.19,39.31,39.09,39.23,17300.0,26.1098,26.1897,26.0432,26.1364,17300.0
2008-10-03 13:50:00,39.24,39.44,39.12,39.12,19300.0,26.1431,26.2763,26.0631,26.0631,19300.0
2008-10-03 13:55:00,39.11,39.29,39.11,39.18,11500.0,26.0565,26.1764,26.0565,26.1031,11500.0
2008-10-03 14:00:00,39.2,39.22,39.09,39.13,15100.0,26.1164,26.1298,26.0432,26.0698,15100.0
2008-10-03 14:05:00,39.1,39.21,39.1,39.16,6400.0,26.0498,26.1231,26.0498,26.0898,6400.0
2008-10-03 14:10:00,39.15,39.3,39.13,39.14,8400.0,26.0831,26.1831,26.0698,26.0765,8400.0
2008-10-03 14:15:00,39.16,39.24,39.16,39.21,7700.0,26.0898,26.1431,26.0898,26.1231,7700.0
2008-10-03 14:20:00,39.21,39.21,39.1,39.13,7000.0,26.1231,26.1231,26.0498,26.0698,7000.0
2008-10-03 14:25:00,39.14,39.16,38.99,39.11,21100.0,26.0765,26.0898,25.9765,26.0565,21100.0
2008-10-03 14:30:00,39.12,39.17,39.01,39.06,16400.0,26.0631,26.0965,25.9899,26.0232,16400.0
2008-10-03 14:35:00,39.06,39.21,39.06,39.11,9300.0,26.0232,26.1231,26.0232,26.0565,9300.0
2008-10-03 14:40:00,39.13,39.14,39.0,39.03,8800.0,26.0698,26.0765,25.9832,26.0032,8800.0
2008-10-03 14:45:00,39.04,39.08,38.97,39.01,14100.0,26.0098,26.0365,25.9632,25.9899,14100.0
2008-10-03 14:50:00,39.01,39.01,38.93,38.99,8300.0,25.9899,25.9899,25.9366,25.9765,8300.0
2008-10-03 14:55:00,38.96,39.01,38.92,38.98,8800.0,25.9565,25.9899,25.9299,25.9699,8800.0
2008-10-03 15:00:00,38.96,39.05,38.92,39.02,9000.0,25.9565,26.0165,25.9299,25.9965,9000.0
2008-10-03 15:05:00,39.01,39.08,38.99,39.02,11700.0,25.9899,26.0365,25.9765,25.9965,11700.0
2008-10-03 15:10:00,38.99,39.05,38.92,39.04,19400.0,25.9765,26.0165,25.9299,26.0098,19400.0
2008-10-03 15:15:00,39.05,39.13,39.0,39.07,19200.0,26.0165,26.0698,25.9832,26.0298,19200.0
2008-10-03 15:20:00,39.09,39.09,39.03,39.06,26900.0,26.0432,26.0432,26.0032,26.0232,26900.0
2008-10-03 15:25:00,39.04,39.05,38.98,39.04,26200.0,26.0098,26.0165,25.9699,26.0098,26200.0
2008-10-03 15:30:00,39.05,39.16,39.05,39.09,28600.0,26.0165,26.0898,26.0165,26.0432,28600.0
2008-10-03 15:35:00,39.1,39.1,38.96,38.98,22500.0,26.0498,26.0498,25.9565,25.9699,22500.0
2008-10-03 15:40:00,38.98,38.99,38.85,38.86,31400.0,25.9699,25.9765,25.8833,25.8899,31400.0
2008-10-03 15:45:00,38.86,38.95,38.83,38.88,33700.0,25.8899,25.9499,25.8699,25.9032,33700.0
2008-10-03 15:50:00,38.88,38.98,38.85,38.96,33300.0,25.9032,25.9699,25.8833,25.9565,33300.0
2008-10-03 15:55:00,38.98,39.01,38.87,38.93,43200.0,25.9699,25.9899,25.8966,25.9366,43200.0
2008-10-06 09:30:00,38.31,38.87,38.02,38.28,44100.0,25.5235,25.8966,25.3303,25.5035,44100.0
2008-10-06 09:35:00,38.4,38.5,38.28,38.5,21100.0,25.5835,25.6501,25.5035,25.6501,21100.0
2008-10-06 09:40:00,38.56,38.56,38.25,38.34,19000.0,25.6901,25.6901,25.4835,25.5435,19000.0
2008-10-06 09:45:00,38.31,38.6,38.24,38.57,31700.0,25.5235,25.7167,25.4769,25.6967,31700.0
2008-10-06 09:50:00,38.54,38.57,38.01,38.38,56300.0,25.6767,25.6967,25.3236,25.5701,56300.0
2008-10-06 09:55:00,38.38,38.47,38.1,38.11,19600.0,25.5701,25.6301,25.3836,25.3902,19600.0
2008-10-06 10:00:00,38.06,38.16,37.88,37.88,34000.0,25.3569,25.4236,25.237,25.237,34000.0
2008-10-06 10:05:00,37.86,37.96,37.73,37.87,29200.0,25.2237,25.2903,25.1371,25.2304,29200.0
2008-10-06 10:10:00,37.84,37.99,37.78,37.95,9900.0,25.2104,25.3103,25.1704,25.2836,9900.0
2008-10-06 10:15:00,37.97,38.23,37.93,38.1,42000.0,25.297,25.4702,25.2703,25.3836,42000.0
2008-10-06 10:20:00,38.1,38.16,37.94,38.07,24100.0,25.3836,25.4236,25.277,25.3636,24100.0
2008-10-06 10:25:00,38.07,38.07,37.9,37.98,15800.0,25.3636,25.3636,25.2503,25.3036,15800.0
2008-10-06 10:30:00,37.98,38.05,37.98,37.98,11100.0,25.3036,25.3503,25.3036,25.3036,11100.0
2008-10-06 10:35:00,37.97,38.0,37.8,37.83,26200.0,25.297,25.317,25.1837,25.2037,26200.0
2008-10-06 10:40:00,37.84,37.88,37.48,37.58,51200.0,25.2104,25.237,24.9705,25.0371,51200.0
2008-10-06 10:45:00,37.59,37.73,37.59,37.63,19300.0,25.0438,25.1371,25.0438,25.0705,19300.0
2008-10-06 10:50:00,37.65,37.68,37.33,37.41,21200.0,25.0838,25.1038,24.8706,24.9239,21200.0
2008-10-06 10:55:00,37.43,37.76,37.43,37.7,28200.0,24.9372,25.1571,24.9372,25.1171,28200.0
2008-10-06 11:00:00,37.71,38.07,37.71,38.07,35500.0,25.1238,25.3636,25.1238,25.3636,35500.0
2008-10-06 11:05:00,38.02,38.09,37.87,37.92,14600.0,25.3303,25.3769,25.2304,25.2637,14600.0
2008-10-06 11:10:00,37.94,38.11,37.93,38.03,17800.0,25.277,25.3902,25.2703,25.3369,17800.0
2008-10-06 11:15:00,38.04,38.13,38.0,38.11,18500.0,25.3436,25.4036,25.317,25.3902,18500.0
2008-10-06 11:20:00,38.11,38.3,38.09,38.27,37800.0,25.3902,25.5168,25.3769,25.4968,37800.0
2008-10-06 11:25:00,38.29,38.4,38.23,38.33,36700.0,25.5102,25.5835,25.4702,25.5368,36700.0
2008-10-06 11:30:00,38.35,38.44,38.32,38.4,19900.0,25.5501,25.6101,25.5302,25.5835,19900.0
2008-10-06 11:35:00,38.42,38.46,38.38,38.45,13200.0,25.5968,25.6234,25.5701,25.6168,13200.0
2008-10-06 11:40:00,38.43,38.49,38.41,38.42,7700.0,25.6034,25.6434,25.5901,25.5968,7700.0
2008-10-06 11:45:00,38.41,38.57,38.41,38.43,19200.0,25.5901,25.6967,25.5901,25.6034,19200.0
2008-10-06 11:50:00,38.46,38.46,38.28,38.37,11900.0,25.6234,25.6234,25.5035,25.5635,11900.0
2008-10-06 11:55:00,38.37,38.5,38.31,38.35,14100.0,25.5635,25.6501,25.5235,25.5501,14100.0
2008-10-06 12:00:00,38.35,38.4,38.31,38.4,16600.0,25.5501,25.5835,25.5235,25.5835,16600.0
2008-10-06 12:05:00,38.4,38.43,38.29,38.29,26500.0,25.5835,25.6034,25.5102,25.5102,26500.0
2008-10-06 12:10:00,38.32,38.32,38.23,38.26,8000.0,25.5302,25.5302,25.4702,25.4902,8000.0
2008-10-06 12:15:00,38.3,38.57,38.3,38.57,21200.0,25.5168,25.6967,25.5168,25.6967,21200.0
2008-10-06 12:20:00,38.55,38.57,38.43,38.49,16800.0,25.6834,25.6967,25.6034,25.6434,16800.0
2008-10-06 12:25:00,38.5,38.51,38.35,38.39,14500.0,25.6501,25.6567,25.5501,25.5768,14500.0
2008-10-06 12:30:00,38.38,38.41,38.34,38.41,10400.0,25.5701,25.5901,25.5435,25.5901,10400.0
2008-10-06 12:35:00,38.43,38.44,38.26,38.27,25200.0,25.6034,25.6101,25.4902,25.4968,25200.0
2008-10-06 12:40:00,38.28,38.4,38.28,38.31,24500.0,25.5035,25.5835,25.5035,25.5235,24500.0
2008-10-06 12:45:00,38.3,38.3,38.18,38.21,10300.0,25.5168,25.5168,25.4369,25.4569,10300.0
2008-10-06 12:50:00,38.24,38.26,38.2,38.26,15300.0,25.4769,25.4902,25.4502,25.4902,15300.0
2008-10-06 12:55:00,38.26,38.26,38.21,38.23,31500.0,25.4902,25.4902,25.4569,25.4702,31500.0
2008-10-06 13:00:00,38.24,38.36,38.22,38.36,25800.0,25.4769,25.5568,25.4635,25.5568,25800.0
2008-10-06 13:05:00,38.36,38.41,38.35,38.39,13100.0,25.5568,25.5901,25.5501,25.5768,13100.0
2008-10-06 13:10:00,38.38,38.42,38.35,38.39,18000.0,25.5701,25.5968,25.5501,25.5768,18000.0
2008-10-06 13:15:00,38.39,38.39,38.32,38.34,32100.0,25.5768,25.5768,25.5302,25.5435,32100.0
2008-10-06 13:20:00,38.35,38.43,38.26,38.43,34000.0,25.5501,25.6034,25.4902,25.6034,34000.0
2008-10-06 13:25:00,38.41,38.43,38.38,38.38,5500.0,25.5901,25.6034,25.5701,25.5701,5500.0
2008-10-06 13:30:00,38.36,38.37,38.25,38.26,17400.0,25.5568,25.5635,25.4835,25.4902,17400.0
2008-10-06 13:35:00,38.27,38.29,38.16,38.21,21800.0,25.4968,25.5102,25.4236,25.4569,21800.0
2008-10-06 13:40:00,38.21,38.29,38.2,38.23,23700.0,25.4569,25.5102,25.4502,25.4702,23700.0
2008-10-06 13:45:00,38.21,38.21,38.04,38.09,10900.0,25.4569,25.4569,25.3436,25.3769,10900.0
2008-10-06 13:50:00,38.08,38.09,37.97,38.01,40200.0,25.3703,25.3769,25.297,25.3236,40200.0
2008-10-06 13:55:00,38.03,38.04,38.0,38.01,12800.0,25.3369,25.3436,25.317,25.3236,12800.0
2008-10-06 14:00:00,38.0,38.01,37.86,37.86,37700.0,25.317,25.3236,25.2237,25.2237,37700.0
2008-10-06 14:05:00,37.86,37.92,37.74,37.8,20100.0,25.2237,25.2637,25.1437,25.1837,20100.0
2008-10-06 14:10:00,37.79,37.86,37.68,37.71,18400.0,25.1771,25.2237,25.1038,25.1238,18400.0
2008-10-06 14:15:00,37.72,37.74,37.6,37.63,18700.0,25.1304,25.1437,25.0505,25.0705,18700.0
2008-10-06 14:20:00,37.63,37.63,37.46,37.51,24100.0,25.0705,25.0705,24.9572,24.9905,24100.0
2008-10-06 14:25:00,37.48,37.6,37.36,37.38,26000.0,24.9705,25.0505,24.8906,24.9039,26000.0
2008-10-06 14:30:00,37.38,37.38,37.24,37.25,32300.0,24.9039,24.9039,24.8106,24.8173,32300.0
2008-10-06 14:35:00,37.25,37.44,37.22,37.35,15900.0,24.8173,24.9439,24.7973,24.8839,15900.0
2008-10-06 14:40:00,37.33,37.33,37.15,37.15,13800.0,24.8706,24.8706,24.7507,24.7507,13800.0
2008-10-06 14:45:00,37.17,37.17,37.02,37.13,22700.0,24.764,24.764,24.6641,24.7373,22700.0
2008-10-06 14:50:00,37.13,37.25,37.13,37.2,18700.0,24.7373,24.8173,24.7373,24.784,18700.0
2008-10-06 14:55:00,37.2,37.32,37.19,37.31,13000.0,24.784,24.8639,24.7773,24.8573,13000.0
2008-10-06 15:00:00,37.28,37.28,37.15,37.15,45100.0,24.8373,24.8373,24.7507,24.7507,45100.0
2008-10-06 15:05:00,37.17,37.28,37.17,37.26,56100.0,24.764,24.8373,24.764,24.8239,56100.0
2008-10-06 15:10:00,37.29,37.58,37.17,37.58,21700.0,24.8439,25.0371,24.764,25.0371,21700.0
2008-10-06 15:15:00,37.58,37.84,37.57,37.84,31700.0,25.0371,25.2104,25.0305,25.2104,31700.0
2008-10-06 15:20:00,37.84,37.93,37.72,37.73,28200.0,25.2104,25.2703,25.1304,25.1371,28200.0
2008-10-06 15:25:00,37.73,37.88,37.71,37.76,33200.0,25.1371,25.237,25.1238,25.1571,33200.0
2008-10-06 15:30:00,37.76,38.01,37.76,37.9,44600.0,25.1571,25.3236,25.1571,25.2503,44600.0
2008-10-06 15:35:00,37.95,37.95,37.66,37.69,35300.0,25.2836,25.2836,25.0904,25.1104,35300.0
2008-10-06 15:40:00,37.68,37.87,37.49,37.59,86700.0,25.1038,25.2304,24.9772,25.0438,86700.0
2008-10-06 15:45:00,37.58,37.61,37.47,37.53,104000.0,25.0371,25.0571,24.9639,25.0038,104000.0
2008-10-06 15:50:00,37.49,37.83,37.47,37.8,72500.0,24.9772,25.2037,24.9639,25.1837,72500.0
2008-10-06 15:55:00,37.78,37.8,37.24,37.3,301000.0,25.1704,25.1837,24.8106,24.8506,301000.0
2008-10-07 09:30:00,37.85,38.0,37.45,37.75,26000.0,25.217,25.317,24.9505,25.1504,26000.0
2008-10-07 09:35:00,37.75,38.0,37.74,37.99,17700.0,25.1504,25.317,25.1437,25.3103,17700.0
2008-10-07 09:40:00,37.97,38.1,37.81,37.81,28000.0,25.297,25.3836,25.1904,25.1904,28000.0
2008-10-07 09:45:00,37.86,38.14,37.78,38.08,13800.0,25.2237,25.4102,25.1704,25.3703,13800.0
2008-10-07 09:50:00,38.02,38.24,38.01,38.1,22500.0,25.3303,25.4769,25.3236,25.3836,22500.0
2008-10-07 09:55:00,38.06,38.09,37.81,38.01,15600.0,25.3569,25.3769,25.1904,25.3236,15600.0
2008-10-07 10:00:00,38.02,38.09,37.76,37.89,20800.0,25.3303,25.3769,25.1571,25.2437,20800.0
2008-10-07 10:05:00,37.9,38.01,37.81,37.97,17500.0,25.2503,25.3236,25.1904,25.297,17500.0
2008-10-07 10:10:00,37.96,37.99,37.77,37.98,23100.0,25.2903,25.3103,25.1637,25.3036,23100.0
2008-10-07 10:15:00,38.0,38.08,37.78,38.07,39200.0,25.317,25.3703,25.1704,25.3636,39200.0
2008-10-07 10:20:00,38.07,38.24,38.07,38.14,14100.0,25.3636,25.4769,25.3636,25.4102,14100.0
2008-10-07 10:25:00,38.15,38.27,37.99,38.21,20400.0,25.4169,25.4968,25.3103,25.4569,20400.0
2008-10-07 10:30:00,38.24,38.3,38.17,38.18,17600.0,25.4769,25.5168,25.4302,25.4369,17600.0
2008-10-07 10:35:00,38.18,38.22,38.09,38.18,27200.0,25.4369,25.4635,25.3769,25.4369,27200.0
2008-10-07 10:40:00,38.24,38.29,38.15,38.15,22000.0,25.4769,25.5102,25.4169,25.4169,22000.0
2008-10-07 10:45:00,38.16,38.22,38.06,38.09,7900.0,25.4236,25.4635,25.3569,25.3769,7900.0
2008-10-07 10:50:00,38.02,38.16,38.02,38.13,17600.0,25.3303,25.4236,25.3303,25.4036,17600.0
2008-10-07 10:55:00,38.11,38.21,38.0,38.08,24600.0,25.3902,25.4569,25.317,25.3703,24600.0
2008-10-07 11:00:00,38.07,38.12,38.01,38.05,22100.0,25.3636,25.3969,25.3236,25.3503,22100.0
2008-10-07 11:05:00,38.05,38.06,37.86,37.88,42700.0,25.3503,25.3569,25.2237,25.237,42700.0
2008-10-07 11:10:00,37.93,37.93,37.73,37.77,42500.0,25.2703,25.2703,25.1371,25.1637,42500.0
2008-10-07 11:15:00,37.76,37.82,37.75,37.81,11300.0,25.1571,25.197,25.1504,25.1904,11300.0
2008-10-07 11:20:00,37.85,37.88,37.75,37.87,16400.0,25.217,25.237,25.1504,25.2304,16400.0
2008-10-07 11:25:00,37.88,38.02,37.86,38.0,16600.0,25.237,25.3303,25.2237,25.317,16600.0
2008-10-07 11:30:00,38.0,38.04,37.87,37.9,37000.0,25.317,25.3436,25.2304,25.2503,37000.0
2008-10-07 11:35:00,37.88,38.11,37.83,37.94,49800.0,25.237,25.3902,25.2037,25.277,49800.0
2008-10-07 11:40:00,37.95,38.03,37.9,38.0,32800.0,25.2836,25.3369,25.2503,25.317,32800.0
2008-10-07 11:45:00,37.98,38.12,37.91,38.05,29800.0,25.3036,25.3969,25.257,25.3503,29800.0
2008-10-07 11:50:00,38.04,38.04,37.89,37.98,35100.0,25.3436,25.3436,25.2437,25.3036,35100.0
2008-10-07 11:55:00,37.94,38.04,37.89,37.97,19900.0,25.277,25.3436,25.2437,25.297,19900.0
2008-10-07 12:00:00,37.98,37.98,37.83,37.85,8000.0,25.3036,25.3036,25.2037,25.217,8000.0
2008-10-07 12:05:00,37.84,38.0,37.84,37.99,10000.0,25.2104,25.317,25.2104,25.3103,10000.0
2008-10-07 12:10:00,37.96,38.07,37.96,37.97,19600.0,25.2903,25.3636,25.2903,25.297,19600.0
2008-10-07 12:15:00,37.99,38.05,37.94,37.96,14900.0,25.3103,25.3503,25.277,25.2903,14900.0
2008-10-07 12:20:00,37.93,37.97,37.85,37.89,7900.0,25.2703,25.297,25.217,25.2437,7900.0
2008-10-07 12:25:00,37.84,37.92,37.77,37.89,16700.0,25.2104,25.2637,25.1637,25.2437,16700.0
2008-10-07 12:30:00,37.9,37.95,37.85,37.86,6000.0,25.2503,25.2836,25.217,25.2237,6000.0
2008-10-07 12:35:00,37.88,37.88,37.69,37.74,44100.0,25.237,25.237,25.1104,25.1437,44100.0
2008-10-07 12:40:00,37.74,37.78,37.72,37.75,30800.0,25.1437,25.1704,25.1304,25.1504,30800.0
2008-10-07 12:45:00,37.75,37.75,37.53,37.64,24300.0,25.1504,25.1504,25.0038,25.0771,24300.0
2008-10-07 12:50:00,37.65,37.67,37.51,37.54,31600.0,25.0838,25.0971,24.9905,25.0105,31600.0
2008-10-07 12:55:00,37.54,37.57,37.46,37.5,39400.0,25.0105,25.0305,24.9572,24.9838,39400.0
2008-10-07 13:00:00,37.5,37.64,37.47,37.63,5200.0,24.9838,25.0771,24.9639,25.0705,5200.0
2008-10-07 13:05:00,37.62,37.82,37.62,37.81,14200.0,25.0638,25.197,25.0638,25.1904,14200.0
2008-10-07 13:10:00,37.81,37.88,37.81,37.84,6400.0,25.1904,25.237,25.1904,25.2104,6400.0
2008-10-07 13:15:00,37.85,37.85,37.72,37.77,12200.0,25.217,25.217,25.1304,25.1637,12200.0
2008-10-07 13:20:00,37.75,37.76,37.53,37.62,10000.0,25.1504,25.1571,25.0038,25.0638,10000.0
2008-10-07 13:25:00,37.6,37.62,37.33,37.44,20500.0,25.0505,25.0638,24.8706,24.9439,20500.0
2008-10-07 13:30:00,37.42,37.51,37.37,37.49,14000.0,24.9305,24.9905,24.8972,24.9772,14000.0
2008-10-07 13:35:00,37.47,37.67,37.39,37.58,14900.0,24.9639,25.0971,24.9106,25.0371,14900.0
2008-10-07 13:40:00,37.54,37.58,37.42,37.45,12900.0,25.0105,25.0371,24.9305,24.9505,12900.0
2008-10-07 13:45:00,37.43,37.43,37.31,37.33,8500.0,24.9372,24.9372,24.8573,24.8706,8500.0
2008-10-07 13:50:00,37.35,37.43,37.27,37.32,17100.0,24.8839,24.9372,24.8306,24.8639,17100.0
2008-10-07 13:55:00,37.33,37.45,37.33,37.33,21200.0,24.8706,24.9505,24.8706,24.8706,21200.0
2008-10-07 14:00:00,37.33,37.53,37.3,37.49,28300.0,24.8706,25.0038,24.8506,24.9772,28300.0
2008-10-07 14:05:00,37.44,37.61,37.41,37.59,22100.0,24.9439,25.0571,24.9239,25.0438,22100.0
2008-10-07 14:10:00,37.59,37.64,37.42,37.58,28500.0,25.0438,25.0771,24.9305,25.0371,28500.0
2008-10-07 14:15:00,37.58,37.83,37.44,37.8,36500.0,25.0371,25.2037,24.9439,25.1837,36500.0
2008-10-07 14:20:00,37.78,37.91,37.73,37.8,25300.0,25.1704,25.257,25.1371,25.1837,25300.0
2008-10-07 14:25:00,37.78,37.83,37.73,37.83,18100.0,25.1704,25.2037,25.1371,25.2037,18100.0
2008-10-07 14:30:00,37.84,38.0,37.79,37.87,26900.0,25.2104,25.317,25.1771,25.2304,26900.0
2008-10-07 14:35:00,37.86,38.0,37.79,37.93,17300.0,25.2237,25.317,25.1771,25.2703,17300.0
2008-10-07 14:40:00,37.95,37.95,37.79,37.87,10800.0,25.2836,25.2836,25.1771,25.2304,10800.0
2008-10-07 14:45:00,37.84,38.02,37.81,37.93,22000.0,25.2104,25.3303,25.1904,25.2703,22000.0
2008-10-07 14:50:00,37.95,38.02,37.86,37.88,8200.0,25.2836,25.3303,25.2237,25.237,8200.0
2008-10-07 14:55:00,37.88,37.91,37.77,37.78,29700.0,25.237,25.257,25.1637,25.1704,29700.0
2008-10-07 15:00:00,37.78,37.79,37.65,37.71,37100.0,25.1704,25.1771,25.0838,25.1238,37100.0
2008-10-07 15:05:00,37.71,37.71,37.56,37.57,26400.0,25.1238,25.1238,25.0238,25.0305,26400.0
2008-10-07 15:10:00,37.57,37.68,37.56,37.6,31200.0,25.0305,25.1038,25.0238,25.0505,31200.0
2008-10-07 15:15:00,37.59,37.6,37.28,37.35,39300.0,25.0438,25.0505,24.8373,24.8839,39300.0
2008-10-07 15:20:00,37.35,37.4,37.22,37.22,41900.0,24.8839,24.9172,24.7973,24.7973,41900.0
2008-10-07 15:25:00,37.21,37.39,37.13,37.39,46800.0,24.7906,24.9106,24.7373,24.9106,46800.0
2008-10-07 15:30:00,37.38,37.6,37.38,37.45,54900.0,24.9039,25.0505,24.9039,24.9505,54900.0
2008-10-07 15:35:00,37.46,37.56,37.42,37.48,52400.0,24.9572,25.0238,24.9305,24.9705,52400.0
2008-10-07 15:40:00,37.49,37.61,37.47,37.55,38900.0,24.9772,25.0571,24.9639,25.0172,38900.0
2008-10-07 15:45:00,37.53,37.58,37.35,37.39,52300.0,25.0038,25.0371,24.8839,24.9106,52300.0
2008-10-07 15:50:00,37.38,37.48,37.38,37.45,57800.0,24.9039,24.9705,24.9039,24.9505,57800.0
2008-10-07 15:55:00,37.46,37.49,37.31,37.48,130500.0,24.9572,24.9772,24.8573,24.9705,130500.0
2008-10-08 09:30:00,37.58,37.58,37.16,37.34,69800.0,25.0371,25.0371,24.7573,24.8772,69800.0
2008-10-08 09:35:00,37.33,37.45,37.01,37.17,69200.0,24.8706,24.9505,24.6574,24.764,69200.0
2008-10-08 09:40:00,37.13,37.42,37.12,37.23,72400.0,24.7373,24.9305,24.7307,24.804,72400.0
2008-10-08 09:45:00,37.25,37.42,37.14,37.26,37100.0,24.8173,24.9305,24.744,24.8239,37100.0
2008-10-08 09:50:00,37.2,37.44,37.1,37.17,62200.0,24.784,24.9439,24.7173,24.764,62200.0
2008-10-08 09:55:00,37.14,37.36,37.08,37.27,43100.0,24.744,24.8906,24.704,24.8306,43100.0
2008-10-08 10:00:00,37.28,37.53,37.28,37.49,45100.0,24.8373,25.0038,24.8373,24.9772,45100.0
2008-10-08 10:05:00,37.46,37.63,37.43,37.63,57300.0,24.9572,25.0705,24.9372,25.0705,57300.0
2008-10-08 10:10:00,37.62,37.86,37.51,37.84,37100.0,25.0638,25.2237,24.9905,25.2104,37100.0
2008-10-08 10:15:00,37.88,37.95,37.75,37.85,41700.0,25.237,25.2836,25.1504,25.217,41700.0
2008-10-08 10:20:00,37.84,37.84,37.4,37.64,48400.0,25.2104,25.2104,24.9172,25.0771,48400.0
2008-10-08 10:25:00,37.62,37.67,37.17,37.17,39700.0,25.0638,25.0971,24.764,24.764,39700.0
2008-10-08 10:30:00,37.19,37.44,37.19,37.37,32400.0,24.7773,24.9439,24.7773,24.8972,32400.0
2008-10-08 10:35:00,37.39,37.7,37.37,37.65,41800.0,24.9106,25.1171,24.8972,25.0838,41800.0
2008-10-08 10:40:00,37.65,37.91,37.4,37.41,46500.0,25.0838,25.257,24.9172,24.9239,46500.0
2008-10-08 10:45:00,37.4,37.4,37.18,37.28,36500.0,24.9172,24.9172,24.7706,24.8373,36500.0
2008-10-08 10:50:00,37.27,37.33,37.19,37.26,36600.0,24.8306,24.8706,24.7773,24.8239,36600.0
2008-10-08 10:55:00,37.26,37.33,37.2,37.26,45900.0,24.8239,24.8706,24.784,24.8239,45900.0
2008-10-08 11:00:00,37.27,37.3,37.05,37.17,33300.0,24.8306,24.8506,24.684,24.764,33300.0
2008-10-08 11:05:00,37.2,37.25,37.07,37.23,17300.0,24.784,24.8173,24.6974,24.804,17300.0
2008-10-08 11:10:00,37.24,37.31,37.17,37.31,15800.0,24.8106,24.8573,24.764,24.8573,15800.0
2008-10-08 11:15:00,37.28,37.47,37.28,37.47,12900.0,24.8373,24.9639,24.8373,24.9639,12900.0
2008-10-08 11:20:00,37.44,37.64,37.43,37.6,27300.0,24.9439,25.0771,24.9372,25.0505,27300.0
2008-10-08 11:25:00,37.61,37.77,37.61,37.64,15500.0,25.0571,25.1637,25.0571,25.0771,15500.0
2008-10-08 11:30:00,37.65,37.73,37.51,37.56,21700.0,25.0838,25.1371,24.9905,25.0238,21700.0
2008-10-08 11:35:00,37.55,37.55,37.3,37.38,14700.0,25.0172,25.0172,24.8506,24.9039,14700.0
2008-10-08 11:40:00,37.33,37.46,37.3,37.35,14200.0,24.8706,24.9572,24.8506,24.8839,14200.0
2008-10-08 11:45:00,37.33,37.46,37.26,37.37,18100.0,24.8706,24.9572,24.8239,24.8972,18100.0
2008-10-08 11:50:00,37.35,37.39,37.19,37.26,12500.0,24.8839,24.9106,24.7773,24.8239,12500.0
2008-10-08 11:55:00,37.27,37.36,37.18,37.36,16800.0,24.8306,24.8906,24.7706,24.8906,16800.0
2008-10-08 12:00:00,37.33,37.39,37.15,37.21,13900.0,24.8706,24.9106,24.7507,24.7906,13900.0
2008-10-08 12:05:00,37.21,37.32,37.05,37.06,27600.0,24.7906,24.8639,24.684,24.6907,27600.0
2008-10-08 12:10:00,37.09,37.22,37.01,37.17,28300.0,24.7107,24.7973,24.6574,24.764,28300.0
2008-10-08 12:15:00,37.16,37.24,37.11,37.18,11700.0,24.7573,24.8106,24.724,24.7706,11700.0
2008-10-08 12:20:00,37.21,37.3,37.11,37.16,10800.0,24.7906,24.8506,24.724,24.7573,10800.0
2008-10-08 12:25:00,37.11,37.16,37.07,37.07,14100.0,24.724,24.7573,24.6974,24.6974,14100.0
2008-10-08 12:30:00,37.09,37.17,37.07,37.11,17000.0,24.7107,24.764,24.6974,24.724,17000.0
2008-10-08 12:35:00,37.13,37.2,37.06,37.07,31800.0,24.7373,24.784,24.6907,24.6974,31800.0
2008-10-08 12:40:00,37.07,37.15,37.02,37.02,33900.0,24.6974,24.7507,24.6641,24.6641,33900.0
2008-10-08 12:45:00,37.03,37.06,37.0,37.01,33800.0,24.6707,24.6907,24.6507,24.6574,33800.0
2008-10-08 12:50:00,36.99,37.01,36.86,37.0,41700.0,24.6441,24.6574,24.5575,24.6507,41700.0
2008-10-08 12:55:00,37.0,37.04,36.87,36.92,14600.0,24.6507,24.6774,24.5641,24.5974,14600.0
2008-10-08 13:00:00,36.93,37.23,36.92,37.18,33700.0,24.6041,24.804,24.5974,24.7706,33700.0
2008-10-08 13:05:00,37.18,37.22,37.09,37.21,35800.0,24.7706,24.7973,24.7107,24.7906,35800.0
2008-10-08 13:10:00,37.2,37.21,37.09,37.16,38000.0,24.784,24.7906,24.7107,24.7573,38000.0
2008-10-08 13:15:00,37.18,37.23,37.08,37.15,52100.0,24.7706,24.804,24.704,24.7507,52100.0
2008-10-08 13:20:00,37.16,37.19,37.13,37.16,43100.0,24.7573,24.7773,24.7373,24.7573,43100.0
2008-10-08 13:25:00,37.16,37.2,37.0,37.0,43000.0,24.7573,24.784,24.6507,24.6507,43000.0
2008-10-08 13:30:00,37.04,37.13,37.0,37.01,26500.0,24.6774,24.7373,24.6507,24.6574,26500.0
2008-10-08 13:35:00,37.01,37.15,37.0,37.12,37700.0,24.6574,24.7507,24.6507,24.7307,37700.0
2008-10-08 13:40:00,37.11,37.24,37.09,37.22,27600.0,24.724,24.8106,24.7107,24.7973,27600.0
2008-10-08 13:45:00,37.22,37.35,37.18,37.27,36400.0,24.7973,24.8839,24.7706,24.8306,36400.0
2008-10-08 13:50:00,37.25,37.56,37.25,37.53,39000.0,24.8173,25.0238,24.8173,25.0038,39000.0
2008-10-08 13:55:00,37.54,37.63,37.52,37.57,28500.0,25.0105,25.0705,24.9972,25.0305,28500.0
2008-10-08 14:00:00,37.57,37.59,37.47,37.57,30400.0,25.0305,25.0438,24.9639,25.0305,30400.0
2008-10-08 14:05:00,37.57,37.6,37.49,37.53,53000.0,25.0305,25.0505,24.9772,25.0038,53000.0
2008-10-08 14:10:00,37.53,37.53,37.35,37.46,30300.0,25.0038,25.0038,24.8839,24.9572,30300.0
2008-10-08 14:15:00,37.46,37.55,37.41,37.55,31100.0,24.9572,25.0172,24.9239,25.0172,31100.0
2008-10-08 14:20:00,37.55,37.72,37.49,37.66,48700.0,25.0172,25.1304,24.9772,25.0904,48700.0
2008-10-08 14:25:00,37.67,37.8,37.62,37.64,34000.0,25.0971,25.1837,25.0638,25.0771,34000.0
2008-10-08 14:30:00,37.64,37.82,37.59,37.7,28500.0,25.0771,25.197,25.0438,25.1171,28500.0
2008-10-08 14:35:00,37.71,37.83,37.68,37.77,25700.0,25.1238,25.2037,25.1038,25.1637,25700.0
2008-10-08 14:40:00,37.77,37.77,37.53,37.56,32400.0,25.1637,25.1637,25.0038,25.0238,32400.0
2008-10-08 14:45:00,37.58,37.79,37.58,37.76,20600.0,25.0371,25.1771,25.0371,25.1571,20600.0
2008-10-08 14:50:00,37.74,37.8,37.71,37.76,27700.0,25.1437,25.1837,25.1238,25.1571,27700.0
2008-10-08 14:55:00,37.76,37.86,37.76,37.83,32800.0,25.1571,25.2237,25.1571,25.2037,32800.0
2008-10-08 15:00:00,37.86,37.91,37.74,37.78,39600.0,25.2237,25.257,25.1437,25.1704,39600.0
2008-10-08 15:05:00,37.79,37.92,37.74,37.82,36200.0,25.1771,25.2637,25.1437,25.197,36200.0
2008-10-08 15:10:00,37.81,37.81,37.69,37.72,17400.0,25.1904,25.1904,25.1104,25.1304,17400.0
2008-10-08 15:15:00,37.72,38.0,37.67,37.95,19100.0,25.1304,25.317,25.0971,25.2836,19100.0
2008-10-08 15:20:00,37.96,38.06,37.93,38.05,42000.0,25.2903,25.3569,25.2703,25.3503,42000.0
2008-10-08 15:25:00,38.05,38.1,37.82,37.99,30700.0,25.3503,25.3836,25.197,25.3103,30700.0
2008-10-08 15:30:00,37.97,38.11,37.92,37.96,37600.0,25.297,25.3902,25.2637,25.2903,37600.0
2008-10-08 15:35:00,37.92,38.0,37.7,37.71,40200.0,25.2637,25.317,25.1171,25.1238,40200.0
2008-10-08 15:40:00,37.72,37.87,37.68,37.86,49100.0,25.1304,25.2304,25.1038,25.2237,49100.0
2008-10-08 15:45:00,37.86,37.86,37.5,37.55,39100.0,25.2237,25.2237,24.9838,25.0172,39100.0
2008-10-08 15:50:00,37.56,37.68,37.45,37.49,51700.0,25.0238,25.1038,24.9505,24.9772,51700.0
2008-10-08 15:55:00,37.49,37.5,37.3,37.31,81700.0,24.9772,24.9838,24.8506,24.8573,81700.0
2008-10-09 09:30:00,37.75,37.82,37.21,37.22,31900.0,25.1504,25.197,24.7906,24.7973,31900.0
2008-10-09 09:35:00,37.22,37.65,37.13,37.38,35200.0,24.7973,25.0838,24.7373,24.9039,35200.0
2008-10-09 09:40:00,37.41,37.86,37.32,37.75,27500.0,24.9239,25.2237,24.8639,25.1504,27500.0
2008-10-09 09:45:00,37.73,37.81,37.52,37.65,25200.0,25.1371,25.1904,24.9972,25.0838,25200.0
2008-10-09 09:50:00,37.65,37.82,37.58,37.71,19500.0,25.0838,25.197,25.0371,25.1238,19500.0
2008-10-09 09:55:00,37.68,37.72,37.21,37.21,25700.0,25.1038,25.1304,24.7906,24.7906,25700.0
2008-10-09 10:00:00,37.25,37.32,37.16,37.17,13900.0,24.8173,24.8639,24.7573,24.764,13900.0
2008-10-09 10:05:00,37.22,37.28,37.11,37.14,10600.0,24.7973,24.8373,24.724,24.744,10600.0
2008-10-09 10:10:00,37.14,37.22,37.07,37.12,24900.0,24.744,24.7973,24.6974,24.7307,24900.0
2008-10-09 10:15:00,37.18,37.25,37.06,37.13,23700.0,24.7706,24.8173,24.6907,24.7373,23700.0
2008-10-09 10:20:00,37.12,37.12,36.95,36.95,26000.0,24.7307,24.7307,24.6174,24.6174,26000.0
2008-10-09 10:25:00,36.95,36.97,36.7,36.7,39000.0,24.6174,24.6307,24.4509,24.4509,39000.0
2008-10-09 10:30:00,36.7,36.85,36.61,36.63,62100.0,24.4509,24.5508,24.3909,24.4042,62100.0
2008-10-09 10:35:00,36.66,36.71,36.59,36.64,63900.0,24.4242,24.4575,24.3776,24.4109,63900.0
2008-10-09 10:40:00,36.65,36.68,36.5,36.53,28000.0,24.4175,24.4375,24.3176,24.3376,28000.0
2008-10-09 10:45:00,36.53,36.71,36.4,36.64,19300.0,24.3376,24.4575,24.251,24.4109,19300.0
2008-10-09 10:50:00,36.64,36.65,36.39,36.42,20900.0,24.4109,24.4175,24.2443,24.2643,20900.0
2008-10-09 10:55:00,36.44,36.54,36.36,36.47,39700.0,24.2776,24.3443,24.2243,24.2976,39700.0
2008-10-09 11:00:00,36.46,36.46,36.32,36.34,27000.0,24.291,24.291,24.1977,24.211,27000.0
2008-10-09 11:05:00,36.33,36.33,36.13,36.16,36200.0,24.2043,24.2043,24.0711,24.0911,36200.0
2008-10-09 11:10:00,36.16,36.25,36.13,36.24,19400.0,24.0911,24.151,24.0711,24.1444,19400.0
2008-10-09 11:15:00,36.24,36.32,36.15,36.2,18600.0,24.1444,24.1977,24.0844,24.1177,18600.0
2008-10-09 11:20:00,36.2,36.33,36.19,36.24,39900.0,24.1177,24.2043,24.1111,24.1444,39900.0
2008-10-09 11:25:00,36.22,36.27,36.2,36.26,20300.0,24.1311,24.1644,24.1177,24.1577,20300.0
2008-10-09 11:30:00,36.26,36.28,36.2,36.22,38500.0,24.1577,24.171,24.1177,24.1311,38500.0
2008-10-09 11:35:00,36.24,36.47,36.21,36.35,24200.0,24.1444,24.2976,24.1244,24.2177,24200.0
2008-10-09 11:40:00,36.32,36.57,36.32,36.49,18400.0,24.1977,24.3642,24.1977,24.3109,18400.0
2008-10-09 11:45:00,36.48,36.73,36.48,36.61,13600.0,24.3043,24.4708,24.3043,24.3909,13600.0
2008-10-09 11:50:00,36.61,36.67,36.47,36.5,26900.0,24.3909,24.4309,24.2976,24.3176,26900.0
2008-10-09 11:55:00,36.49,36.5,36.42,36.43,17100.0,24.3109,24.3176,24.2643,24.271,17100.0
2008-10-09 12:00:00,36.44,36.51,36.32,36.33,14100.0,24.2776,24.3243,24.1977,24.2043,14100.0
2008-10-09 12:05:00,36.34,36.35,36.25,36.31,11000.0,24.211,24.2177,24.151,24.191,11000.0
2008-10-09 12:10:00,36.32,36.39,36.3,36.32,12600.0,24.1977,24.2443,24.1844,24.1977,12600.0
2008-10-09 12:15:00,36.32,36.48,36.26,36.47,24300.0,24.1977,24.3043,24.1577,24.2976,24300.0
2008-10-09 12:20:00,36.48,36.53,36.46,36.51,12100.0,24.3043,24.3376,24.291,24.3243,12100.0
2008-10-09 12:25:00,36.51,36.57,36.44,36.47,11100.0,24.3243,24.3642,24.2776,24.2976,11100.0
2008-10-09 12:30:00,36.47,36.49,36.41,36.46,14000.0,24.2976,24.3109,24.2576,24.291,14000.0
2008-10-09 12:35:00,36.46,36.46,36.4,36.41,5900.0,24.291,24.291,24.251,24.2576,5900.0
2008-10-09 12:40:00,36.41,36.43,36.3,36.36,14900.0,24.2576,24.271,24.1844,24.2243,14900.0
2008-10-09 12:45:00,36.34,36.37,36.2,36.24,10600.0,24.211,24.231,24.1177,24.1444,10600.0
2008-10-09 12:50:00,36.21,36.27,36.2,36.26,12700.0,24.1244,24.1644,24.1177,24.1577,12700.0
2008-10-09 12:55:00,36.21,36.34,36.2,36.32,12000.0,24.1244,24.211,24.1177,24.1977,12000.0
2008-10-09 13:00:00,36.33,36.35,36.23,36.23,12000.0,24.2043,24.2177,24.1377,24.1377,12000.0
2008-10-09 13:05:00,36.22,36.29,36.22,36.29,12500.0,24.1311,24.1777,24.1311,24.1777,12500.0
2008-10-09 13:10:00,36.29,36.49,36.29,36.45,15200.0,24.1777,24.3109,24.1777,24.2843,15200.0
2008-10-09 13:15:00,36.45,36.49,36.4,36.4,8100.0,24.2843,24.3109,24.251,24.251,8100.0
2008-10-09 13:20:00,36.4,36.4,36.32,36.35,10500.0,24.251,24.251,24.1977,24.2177,10500.0
2008-10-09 13:25:00,36.33,36.52,36.25,36.38,29200.0,24.2043,24.3309,24.151,24.2377,29200.0
2008-10-09 13:30:00,36.36,36.43,36.29,36.37,16500.0,24.2243,24.271,24.1777,24.231,16500.0
2008-10-09 13:35:00,36.36,36.45,36.32,36.32,12200.0,24.2243,24.2843,24.1977,24.1977,12200.0
2008-10-09 13:40:00,36.3,36.4,36.3,36.36,19300.0,24.1844,24.251,24.1844,24.2243,19300.0
2008-10-09 13:45:00,36.34,36.36,36.27,36.3,11200.0,24.211,24.2243,24.1644,24.1844,11200.0
2008-10-09 13:50:00,36.31,36.37,36.26,36.34,12800.0,24.191,24.231,24.1577,24.211,12800.0
2008-10-09 13:55:00,36.33,36.43,36.3,36.33,20800.0,24.2043,24.271,24.1844,24.2043,20800.0
2008-10-09 14:00:00,36.33,36.41,36.25,36.29,25900.0,24.2043,24.2576,24.151,24.1777,25900.0
2008-10-09 14:05:00,36.29,36.36,36.26,36.33,24100.0,24.1777,24.2243,24.1577,24.2043,24100.0
2008-10-09 14:10:00,36.35,36.36,36.25,36.27,22900.0,24.2177,24.2243,24.151,24.1644,22900.0
2008-10-09 14:15:00,36.28,36.39,36.2,36.29,33700.0,24.171,24.2443,24.1177,24.1777,33700.0
2008-10-09 14:20:00,36.3,36.41,36.21,36.35,17600.0,24.1844,24.2576,24.1244,24.2177,17600.0
2008-10-09 14:25:00,36.35,36.37,36.24,36.26,24100.0,24.2177,24.231,24.1444,24.1577,24100.0
2008-10-09 14:30:00,36.26,36.36,36.1,36.1,23600.0,24.1577,24.2243,24.0511,24.0511,23600.0
2008-10-09 14:35:00,36.1,36.32,36.1,36.27,29100.0,24.0511,24.1977,24.0511,24.1644,29100.0
2008-10-09 14:40:00,36.29,36.38,36.23,36.27,20900.0,24.1777,24.2377,24.1377,24.1644,20900.0
2008-10-09 14:45:00,36.26,36.32,36.19,36.3,13700.0,24.1577,24.1977,24.1111,24.1844,13700.0
2008-10-09 14:50:00,36.32,36.33,36.17,36.22,20100.0,24.1977,24.2043,24.0977,24.1311,20100.0
2008-10-09 14:55:00,36.2,36.34,36.17,36.17,13200.0,24.1177,24.211,24.0977,24.0977,13200.0
2008-10-09 15:00:00,36.2,36.2,36.0,36.04,34700.0,24.1177,24.1177,23.9845,24.0111,34700.0
2008-10-09 15:05:00,36.03,36.09,35.9,35.92,81100.0,24.0045,24.0445,23.9179,23.9312,81100.0
2008-10-09 15:10:00,35.93,35.94,35.6,35.61,48000.0,23.9379,23.9445,23.718,23.7247,48000.0
2008-10-09 15:15:00,35.62,35.7,35.42,35.43,50700.0,23.7313,23.7846,23.5981,23.6047,50700.0
2008-10-09 15:20:00,35.42,35.62,35.29,35.51,47800.0,23.5981,23.7313,23.5115,23.658,47800.0
2008-10-09 15:25:00,35.52,35.55,35.43,35.52,36200.0,23.6647,23.6847,23.6047,23.6647,36200.0
2008-10-09 15:30:00,35.52,35.54,35.32,35.39,53800.0,23.6647,23.678,23.5314,23.5781,53800.0
2008-10-09 15:35:00,35.39,35.42,35.12,35.19,51500.0,23.5781,23.5981,23.3982,23.4448,51500.0
2008-10-09 15:40:00,35.15,35.19,34.89,35.11,77900.0,23.4182,23.4448,23.245,23.3915,77900.0
2008-10-09 15:45:00,35.13,35.13,34.82,34.96,71100.0,23.4049,23.4049,23.1983,23.2916,71100.0
2008-10-09 15:50:00,34.97,35.33,34.8,35.32,66300.0,23.2983,23.5381,23.185,23.5314,66300.0
2008-10-09 15:55:00,35.32,35.53,35.09,35.09,113200.0,23.5314,23.6714,23.3782,23.3782,113200.0
2008-10-10 09:30:00,33.71,34.22,33.0,34.22,4800.0,22.4588,22.7986,21.9858,22.7986,4800.0
2008-10-10 09:35:00,34.23,34.23,32.97,33.24,62700.0,22.8053,22.8053,21.9658,22.1457,62700.0
2008-10-10 09:40:00,33.24,33.82,33.06,33.81,50700.0,22.1457,22.5321,22.0258,22.5254,50700.0
2008-10-10 09:45:00,33.74,34.0,33.28,33.32,53100.0,22.4788,22.652,22.1723,22.199,53100.0
2008-10-10 09:50:00,33.31,33.96,33.29,33.93,36900.0,22.1923,22.6254,22.179,22.6054,36900.0
2008-10-10 09:55:00,33.96,34.22,33.81,33.98,78000.0,22.6254,22.7986,22.5254,22.6387,78000.0
2008-10-10 10:00:00,33.93,34.22,33.79,34.07,55600.0,22.6054,22.7986,22.5121,22.6987,55600.0
2008-10-10 10:05:00,34.03,34.75,33.99,34.06,49700.0,22.672,23.1517,22.6454,22.692,49700.0
2008-10-10 10:10:00,34.07,34.48,34.01,34.11,33700.0,22.6987,22.9718,22.6587,22.7253,33700.0
2008-10-10 10:15:00,34.19,34.19,33.6,33.89,59600.0,22.7786,22.7786,22.3855,22.5787,59600.0
2008-10-10 10:20:00,33.92,34.27,33.92,34.23,17200.0,22.5987,22.8319,22.5987,22.8053,17200.0
2008-10-10 10:25:00,34.18,34.25,34.07,34.11,20000.0,22.7719,22.8186,22.6987,22.7253,20000.0
2008-10-10 10:30:00,34.11,34.2,33.9,33.91,20700.0,22.7253,22.7853,22.5854,22.5921,20700.0
2008-10-10 10:35:00,33.91,34.22,33.83,34.22,28500.0,22.5921,22.7986,22.5388,22.7986,28500.0
2008-10-10 10:40:00,34.29,34.29,33.92,34.06,25700.0,22.8452,22.8452,22.5987,22.692,25700.0
2008-10-10 10:45:00,34.07,34.45,33.94,34.45,33000.0,22.6987,22.9518,22.612,22.9518,33000.0
2008-10-10 10:50:00,34.48,34.57,34.33,34.49,25800.0,22.9718,23.0318,22.8719,22.9785,25800.0
2008-10-10 10:55:00,34.51,34.53,34.26,34.41,22800.0,22.9918,23.0051,22.8252,22.9252,22800.0
2008-10-10 11:00:00,34.45,34.5,34.29,34.33,24500.0,22.9518,22.9851,22.8452,22.8719,24500.0
2008-10-10 11:05:00,34.34,34.5,34.06,34.08,18300.0,22.8785,22.9851,22.692,22.7053,18300.0
2008-10-10 11:10:00,34.06,34.15,33.89,34.09,37000.0,22.692,22.752,22.5787,22.712,37000.0
2008-10-10 11:15:00,34.07,34.13,34.0,34.01,18100.0,22.6987,22.7386,22.652,22.6587,18100.0
2008-10-10 11:20:00,34.03,34.06,33.89,34.03,38500.0,22.672,22.692,22.5787,22.672,38500.0
2008-10-10 11:25:00,34.02,34.13,33.94,34.0,25600.0,22.6653,22.7386,22.612,22.652,25600.0
2008-10-10 11:30:00,34.0,34.09,33.86,33.89,73600.0,22.652,22.712,22.5587,22.5787,73600.0
2008-10-10 11:35:00,33.89,34.3,33.88,34.25,31200.0,22.5787,22.8519,22.5721,22.8186,31200.0
2008-10-10 11:40:00,34.27,34.31,33.9,33.99,34000.0,22.8319,22.8586,22.5854,22.6454,34000.0
2008-10-10 11:45:00,34.0,34.04,33.7,33.73,28400.0,22.652,22.6787,22.4521,22.4721,28400.0
2008-10-10 11:50:00,33.76,33.85,33.62,33.8,32400.0,22.4921,22.5521,22.3988,22.5188,32400.0
2008-10-10 11:55:00,33.79,34.05,33.67,34.04,22000.0,22.5121,22.6853,22.4322,22.6787,22000.0
2008-10-10 12:00:00,34.06,34.43,34.02,34.4,40600.0,22.692,22.9385,22.6653,22.9185,40600.0
2008-10-10 12:05:00,34.39,34.45,34.19,34.21,24700.0,22.9119,22.9518,22.7786,22.7919,24700.0
2008-10-10 12:10:00,34.22,34.43,34.14,34.41,23800.0,22.7986,22.9385,22.7453,22.9252,23800.0
2008-10-10 12:15:00,34.38,34.6,34.29,34.57,25700.0,22.9052,23.0518,22.8452,23.0318,25700.0
2008-10-10 12:20:00,34.55,34.74,34.5,34.52,27500.0,23.0184,23.145,22.9851,22.9985,27500.0
2008-10-10 12:25:00,34.52,34.53,34.18,34.18,33000.0,22.9985,23.0051,22.7719,22.7719,33000.0
2008-10-10 12:30:00,34.16,34.29,34.08,34.14,34700.0,22.7586,22.8452,22.7053,22.7453,34700.0
2008-10-10 12:35:00,34.14,34.23,33.95,34.14,48400.0,22.7453,22.8053,22.6187,22.7453,48400.0
2008-10-10 12:40:00,34.14,34.6,34.09,34.56,34500.0,22.7453,23.0518,22.712,23.0251,34500.0
2008-10-10 12:45:00,34.55,34.62,34.42,34.45,45200.0,23.0184,23.0651,22.9318,22.9518,45200.0
2008-10-10 12:50:00,34.43,34.5,34.37,34.49,36600.0,22.9385,22.9851,22.8985,22.9785,36600.0
2008-10-10 12:55:00,34.49,34.51,34.37,34.49,30100.0,22.9785,22.9918,22.8985,22.9785,30100.0
2008-10-10 13:00:00,34.5,34.52,34.3,34.45,36500.0,22.9851,22.9985,22.8519,22.9518,36500.0
2008-10-10 13:05:00,34.44,34.55,34.35,34.38,34300.0,22.9452,23.0184,22.8852,22.9052,34300.0
2008-10-10 13:10:00,34.4,34.4,33.98,34.07,36400.0,22.9185,22.9185,22.6387,22.6987,36400.0
2008-10-10 13:15:00,34.06,34.21,33.95,34.21,27200.0,22.692,22.7919,22.6187,22.7919,27200.0
2008-10-10 13:20:00,34.21,34.46,34.12,34.46,43800.0,22.7919,22.9585,22.732,22.9585,43800.0
2008-10-10 13:25:00,34.46,34.65,34.35,34.6,20900.0,22.9585,23.0851,22.8852,23.0518,20900.0
2008-10-10 13:30:00,34.58,34.58,34.31,34.41,35500.0,23.0384,23.0384,22.8586,22.9252,35500.0
2008-10-10 13:35:00,34.42,34.51,34.15,34.49,30700.0,22.9318,22.9918,22.752,22.9785,30700.0
2008-10-10 13:40:00,34.46,34.48,34.16,34.38,20200.0,22.9585,22.9718,22.7586,22.9052,20200.0
2008-10-10 13:45:00,34.36,34.46,33.89,34.01,34200.0,22.8919,22.9585,22.5787,22.6587,34200.0
2008-10-10 13:50:00,34.02,34.2,33.9,33.95,26500.0,22.6653,22.7853,22.5854,22.6187,26500.0
2008-10-10 13:55:00,33.88,34.38,33.88,34.14,52100.0,22.5721,22.9052,22.5721,22.7453,52100.0
2008-10-10 14:00:00,34.17,34.32,33.95,34.25,54900.0,22.7653,22.8652,22.6187,22.8186,54900.0
2008-10-10 14:05:00,34.24,34.44,34.13,34.4,52400.0,22.8119,22.9452,22.7386,22.9185,52400.0
2008-10-10 14:10:00,34.4,34.5,34.2,34.22,48100.0,22.9185,22.9851,22.7853,22.7986,48100.0
2008-10-10 14:15:00,34.23,34.28,33.69,33.81,82900.0,22.8053,22.8386,22.4455,22.5254,82900.0
2008-10-10 14:20:00,33.84,34.16,33.6,33.62,43300.0,22.5454,22.7586,22.3855,22.3988,43300.0
2008-10-10 14:25:00,33.62,34.02,33.57,33.65,65400.0,22.3988,22.6653,22.3655,22.4188,65400.0
2008-10-10 14:30:00,33.68,34.03,33.58,33.6,64800.0,22.4388,22.672,22.3722,22.3855,64800.0
2008-10-10 14:35:00,33.55,33.66,33.39,33.65,59200.0,22.3522,22.4255,22.2456,22.4188,59200.0
2008-10-10 14:40:00,33.65,33.79,33.54,33.78,53700.0,22.4188,22.5121,22.3455,22.5054,53700.0
2008-10-10 14:45:00,33.78,33.85,33.71,33.78,109000.0,22.5054,22.5521,22.4588,22.5054,109000.0
2008-10-10 14:50:00,33.78,33.81,33.37,33.41,69900.0,22.5054,22.5254,22.2323,22.2589,69900.0
2008-10-10 14:55:00,33.39,33.71,33.18,33.7,58500.0,22.2456,22.4588,22.1057,22.4521,58500.0
2008-10-10 15:00:00,33.68,33.95,33.64,33.87,48500.0,22.4388,22.6187,22.4122,22.5654,48500.0
2008-10-10 15:05:00,33.88,34.24,33.83,34.02,38500.0,22.5721,22.8119,22.5388,22.6653,38500.0
2008-10-10 15:10:00,34.05,34.61,34.01,34.35,70200.0,22.6853,23.0584,22.6587,22.8852,70200.0
2008-10-10 15:15:00,34.37,35.0,34.22,34.76,62400.0,22.8985,23.3183,22.7986,23.1584,62400.0
2008-10-10 15:20:00,34.75,35.12,34.72,34.95,91600.0,23.1517,23.3982,23.1317,23.2849,91600.0
2008-10-10 15:25:00,34.95,35.24,34.87,35.15,57800.0,23.2849,23.4782,23.2316,23.4182,57800.0
2008-10-10 15:30:00,35.13,35.49,35.04,35.42,78500.0,23.4049,23.6447,23.3449,23.5981,78500.0
2008-10-10 15:35:00,35.37,36.09,35.33,35.51,100600.0,23.5648,24.0445,23.5381,23.658,100600.0
2008-10-10 15:40:00,35.55,35.59,34.78,34.78,103400.0,23.6847,23.7113,23.1717,23.1717,103400.0
2008-10-10 15:45:00,34.72,35.03,34.04,34.52,141300.0,23.1317,23.3382,22.6787,22.9985,141300.0
2008-10-10 15:50:00,34.5,34.84,34.39,34.61,94900.0,22.9851,23.2117,22.9119,23.0584,94900.0
2008-10-10 15:55:00,34.58,35.29,34.58,35.03,96200.0,23.0384,23.5115,23.0384,23.3382,96200.0
2008-10-13 09:30:00,35.46,35.79,34.65,34.67,59400.0,23.6247,23.8446,23.0851,23.0984,59400.0
2008-10-13 09:35:00,34.64,34.87,34.56,34.61,79500.0,23.0784,23.2316,23.0251,23.0584,79500.0
2008-10-13 09:40:00,34.65,34.7,34.36,34.36,48100.0,23.0851,23.1184,22.8919,22.8919,48100.0
2008-10-13 09:45:00,34.37,35.05,34.37,34.96,35500.0,22.8985,23.3516,22.8985,23.2916,35500.0
2008-10-13 09:50:00,34.96,35.01,34.84,34.89,25200.0,23.2916,23.3249,23.2117,23.245,25200.0
2008-10-13 09:55:00,34.89,35.06,34.88,35.01,24400.0,23.245,23.3582,23.2383,23.3249,24400.0
2008-10-13 10:00:00,35.01,35.25,35.0,35.15,26800.0,23.3249,23.4848,23.3183,23.4182,26800.0
2008-10-13 10:05:00,35.15,35.16,34.91,34.96,39500.0,23.4182,23.4249,23.2583,23.2916,39500.0
2008-10-13 10:10:00,34.94,35.0,34.81,34.94,6100.0,23.2783,23.3183,23.1917,23.2783,6100.0
2008-10-13 10:15:00,35.0,35.01,34.88,34.88,31200.0,23.3183,23.3249,23.2383,23.2383,31200.0
2008-10-13 10:20:00,34.9,34.93,34.64,34.7,44200.0,23.2516,23.2716,23.0784,23.1184,44200.0
2008-10-13 10:25:00,34.68,34.96,34.68,34.92,17700.0,23.1051,23.2916,23.1051,23.265,17700.0
2008-10-13 10:30:00,34.87,35.17,34.8,35.1,36300.0,23.2316,23.4315,23.185,23.3849,36300.0
2008-10-13 10:35:00,35.07,35.12,35.04,35.1,21000.0,23.3649,23.3982,23.3449,23.3849,21000.0
2008-10-13 10:40:00,35.08,35.09,34.92,35.02,8500.0,23.3716,23.3782,23.265,23.3316,8500.0
2008-10-13 10:45:00,35.02,35.05,34.87,34.89,16200.0,23.3316,23.3516,23.2316,23.245,16200.0
2008-10-13 10:50:00,34.9,35.0,34.89,34.98,10700.0,23.2516,23.3183,23.245,23.3049,10700.0
2008-10-13 10:55:00,34.96,35.0,34.95,34.95,7100.0,23.2916,23.3183,23.2849,23.2849,7100.0
2008-10-13 11:00:00,34.9,35.0,34.88,35.0,10300.0,23.2516,23.3183,23.2383,23.3183,10300.0
2008-10-13 11:05:00,35.0,35.05,34.9,34.98,21600.0,23.3183,23.3516,23.2516,23.3049,21600.0
2008-10-13 11:10:00,34.98,35.0,34.94,35.0,10800.0,23.3049,23.3183,23.2783,23.3183,10800.0
2008-10-13 11:15:00,35.0,35.0,34.91,34.97,41800.0,23.3183,23.3183,23.2583,23.2983,41800.0
2008-10-13 11:20:00,34.97,35.0,34.9,34.93,21200.0,23.2983,23.3183,23.2516,23.2716,21200.0
2008-10-13 11:25:00,34.94,34.98,34.9,34.94,13400.0,23.2783,23.3049,23.2516,23.2783,13400.0
2008-10-13 11:30:00,34.94,35.03,34.94,34.99,23400.0,23.2783,23.3382,23.2783,23.3116,23400.0
2008-10-13 11:35:00,35.0,35.04,34.94,35.0,11700.0,23.3183,23.3449,23.2783,23.3183,11700.0
2008-10-13 11:40:00,35.0,35.09,34.97,35.09,7800.0,23.3183,23.3782,23.2983,23.3782,7800.0
2008-10-13 11:45:00,35.09,35.1,34.82,34.87,16900.0,23.3782,23.3849,23.1983,23.2316,16900.0
2008-10-13 11:50:00,34.87,35.04,34.85,34.94,23300.0,23.2316,23.3449,23.2183,23.2783,23300.0
2008-10-13 11:55:00,34.98,34.99,34.89,34.89,14400.0,23.3049,23.3116,23.245,23.245,14400.0
2008-10-13 12:00:00,34.89,34.97,34.84,34.97,18400.0,23.245,23.2983,23.2117,23.2983,18400.0
2008-10-13 12:05:00,34.97,35.02,34.91,34.99,17400.0,23.2983,23.3316,23.2583,23.3116,17400.0
2008-10-13 12:10:00,34.98,35.24,34.98,35.22,9900.0,23.3049,23.4782,23.3049,23.4648,9900.0
2008-10-13 12:15:00,35.2,35.29,35.2,35.29,4900.0,23.4515,23.5115,23.4515,23.5115,4900.0
2008-10-13 12:20:00,35.25,35.28,35.12,35.14,26600.0,23.4848,23.5048,23.3982,23.4115,26600.0
2008-10-13 12:25:00,35.14,35.16,35.13,35.15,38300.0,23.4115,23.4249,23.4049,23.4182,38300.0
2008-10-13 12:30:00,35.14,35.15,35.12,35.15,9100.0,23.4115,23.4182,23.3982,23.4182,9100.0
2008-10-13 12:35:00,35.15,35.17,35.14,35.16,21700.0,23.4182,23.4315,23.4115,23.4249,21700.0
2008-10-13 12:40:00,35.15,35.16,35.1,35.1,10300.0,23.4182,23.4249,23.3849,23.3849,10300.0
2008-10-13 12:45:00,35.1,35.1,35.05,35.08,10300.0,23.3849,23.3849,23.3516,23.3716,10300.0
2008-10-13 12:50:00,35.06,35.1,35.04,35.04,18300.0,23.3582,23.3849,23.3449,23.3449,18300.0
2008-10-13 12:55:00,35.04,35.09,35.0,35.08,10500.0,23.3449,23.3782,23.3183,23.3716,10500.0
2008-10-13 13:00:00,35.04,35.15,35.03,35.14,16500.0,23.3449,23.4182,23.3382,23.4115,16500.0
2008-10-13 13:05:00,35.13,35.18,35.1,35.18,7400.0,23.4049,23.4382,23.3849,23.4382,7400.0
2008-10-13 13:10:00,35.18,35.18,35.1,35.14,43800.0,23.4382,23.4382,23.3849,23.4115,43800.0
2008-10-13 13:15:00,35.14,35.24,35.14,35.23,19000.0,23.4115,23.4782,23.4115,23.4715,19000.0
2008-10-13 13:20:00,35.22,35.35,35.22,35.35,9400.0,23.4648,23.5514,23.4648,23.5514,9400.0
2008-10-13 13:25:00,35.32,35.35,35.29,35.33,15600.0,23.5314,23.5514,23.5115,23.5381,15600.0
2008-10-13 13:30:00,35.32,35.34,35.25,35.26,21800.0,23.5314,23.5448,23.4848,23.4915,21800.0
2008-10-13 13:35:00,35.24,35.29,35.21,35.23,28100.0,23.4782,23.5115,23.4582,23.4715,28100.0
2008-10-13 13:40:00,35.22,35.25,35.18,35.22,21900.0,23.4648,23.4848,23.4382,23.4648,21900.0
2008-10-13 13:45:00,35.22,35.22,35.01,35.05,38000.0,23.4648,23.4648,23.3249,23.3516,38000.0
2008-10-13 13:50:00,35.04,35.08,35.01,35.03,22900.0,23.3449,23.3716,23.3249,23.3382,22900.0
2008-10-13 13:55:00,35.01,35.07,34.98,34.99,15100.0,23.3249,23.3649,23.3049,23.3116,15100.0
2008-10-13 14:00:00,34.98,35.04,34.98,35.0,18400.0,23.3049,23.3449,23.3049,23.3183,18400.0
2008-10-13 14:05:00,35.0,35.03,34.97,35.0,25900.0,23.3183,23.3382,23.2983,23.3183,25900.0
2008-10-13 14:10:00,35.0,35.28,35.0,35.23,28100.0,23.3183,23.5048,23.3183,23.4715,28100.0
2008-10-13 14:15:00,35.2,35.2,35.04,35.04,20700.0,23.4515,23.4515,23.3449,23.3449,20700.0
2008-10-13 14:20:00,35.04,35.06,34.98,35.0,21100.0,23.3449,23.3582,23.3049,23.3183,21100.0
2008-10-13 14:25:00,35.0,35.02,34.86,34.88,17900.0,23.3183,23.3316,23.225,23.2383,17900.0
2008-10-13 14:30:00,34.88,34.96,34.88,34.94,11300.0,23.2383,23.2916,23.2383,23.2783,11300.0
2008-10-13 14:35:00,34.97,35.03,34.97,35.01,18200.0,23.2983,23.3382,23.2983,23.3249,18200.0
2008-10-13 14:40:00,35.01,35.09,35.01,35.09,31500.0,23.3249,23.3782,23.3249,23.3782,31500.0
2008-10-13 14:45:00,35.08,35.12,35.0,35.12,26800.0,23.3716,23.3982,23.3183,23.3982,26800.0
2008-10-13 14:50:00,35.12,35.15,35.0,35.03,37100.0,23.3982,23.4182,23.3183,23.3382,37100.0
2008-10-13 14:55:00,35.04,35.07,35.0,35.03,26400.0,23.3449,23.3649,23.3183,23.3382,26400.0
2008-10-13 15:00:00,35.02,35.1,35.02,35.09,27600.0,23.3316,23.3849,23.3316,23.3782,27600.0
2008-10-13 15:05:00,35.07,35.13,34.96,34.99,39200.0,23.3649,23.4049,23.2916,23.3116,39200.0
2008-10-13 15:10:00,35.01,35.08,35.0,35.08,17000.0,23.3249,23.3716,23.3183,23.3716,17000.0
2008-10-13 15:15:00,35.07,35.2,35.07,35.19,12900.0,23.3649,23.4515,23.3649,23.4448,12900.0
2008-10-13 15:20:00,35.19,35.33,35.18,35.32,24000.0,23.4448,23.5381,23.4382,23.5314,24000.0
2008-10-13 15:25:00,35.31,35.35,35.26,35.26,34400.0,23.5248,23.5514,23.4915,23.4915,34400.0
2008-10-13 15:30:00,35.25,35.28,35.18,35.22,35900.0,23.4848,23.5048,23.4382,23.4648,35900.0
2008-10-13 15:35:00,35.21,35.23,35.12,35.23,50300.0,23.4582,23.4715,23.3982,23.4715,50300.0
2008-10-13 15:40:00,35.23,35.24,35.01,35.08,62200.0,23.4715,23.4782,23.3249,23.3716,62200.0
2008-10-13 15:45:00,35.1,35.13,34.98,35.03,177300.0,23.3849,23.4049,23.3049,23.3382,177300.0
2008-10-13 15:50:00,35.04,35.32,35.03,35.3,67600.0,23.3449,23.5314,23.3382,23.5181,67600.0
2008-10-13 15:55:00,35.3,35.64,35.3,35.57,105700.0,23.5181,23.7446,23.5181,23.698,105700.0
2008-10-14 09:30:00,36.91,37.52,36.65,36.65,34100.0,24.5908,24.9972,24.4175,24.4175,34100.0
2008-10-14 09:35:00,36.55,37.12,36.55,37.08,27900.0,24.3509,24.7307,24.3509,24.704,27900.0
2008-10-14 09:40:00,37.07,37.12,36.88,37.12,21700.0,24.6974,24.7307,24.5708,24.7307,21700.0
2008-10-14 09:45:00,37.02,37.08,36.56,36.56,24600.0,24.6641,24.704,24.3576,24.3576,24600.0
2008-10-14 09:50:00,36.58,36.64,36.37,36.41,26500.0,24.3709,24.4109,24.231,24.2576,26500.0
2008-10-14 09:55:00,36.44,36.59,36.25,36.25,22200.0,24.2776,24.3776,24.151,24.151,22200.0
2008-10-14 10:00:00,36.3,36.52,36.25,36.26,33300.0,24.1844,24.3309,24.151,24.1577,33300.0
2008-10-14 10:05:00,36.27,36.27,35.68,35.77,64700.0,24.1644,24.1644,23.7713,23.8313,64700.0
2008-10-14 10:10:00,35.82,35.83,35.53,35.53,37300.0,23.8646,23.8712,23.6714,23.6714,37300.0
2008-10-14 10:15:00,35.57,35.69,35.45,35.59,46500.0,23.698,23.778,23.6181,23.7113,46500.0
2008-10-14 10:20:00,35.6,35.74,35.48,35.7,23400.0,23.718,23.8113,23.638,23.7846,23400.0
2008-10-14 10:25:00,35.66,35.73,35.51,35.67,26600.0,23.758,23.8046,23.658,23.7646,26600.0
2008-10-14 10:30:00,35.69,35.8,35.6,35.6,14900.0,23.778,23.8512,23.718,23.718,14900.0
2008-10-14 10:35:00,35.61,35.75,35.6,35.6,13100.0,23.7247,23.8179,23.718,23.718,13100.0
2008-10-14 10:40:00,35.64,35.71,35.45,35.54,23100.0,23.7446,23.7913,23.6181,23.678,23100.0
2008-10-14 10:45:00,35.51,35.6,35.4,35.53,45400.0,23.658,23.718,23.5847,23.6714,45400.0
2008-10-14 10:50:00,35.55,35.72,35.52,35.68,17200.0,23.6847,23.7979,23.6647,23.7713,17200.0
2008-10-14 10:55:00,35.73,35.89,35.69,35.88,9700.0,23.8046,23.9112,23.778,23.9045,9700.0
2008-10-14 11:00:00,35.88,36.03,35.79,35.79,16300.0,23.9045,24.0045,23.8446,23.8446,16300.0
2008-10-14 11:05:00,35.81,35.95,35.8,35.95,15200.0,23.8579,23.9512,23.8512,23.9512,15200.0
2008-10-14 11:10:00,35.9,35.95,35.44,35.72,41200.0,23.9179,23.9512,23.6114,23.7979,41200.0
2008-10-14 11:15:00,35.73,35.89,35.73,35.74,13300.0,23.8046,23.9112,23.8046,23.8113,13300.0
2008-10-14 11:20:00,35.76,35.95,35.74,35.88,8000.0,23.8246,23.9512,23.8113,23.9045,8000.0
2008-10-14 11:25:00,35.88,36.1,35.74,35.8,33500.0,23.9045,24.0511,23.8113,23.8512,33500.0
2008-10-14 11:30:00,35.78,35.86,35.6,35.6,22900.0,23.8379,23.8912,23.718,23.718,22900.0
2008-10-14 11:35:00,35.61,35.63,35.48,35.5,22300.0,23.7247,23.738,23.638,23.6514,22300.0
2008-10-14 11:40:00,35.51,35.65,35.5,35.65,11600.0,23.658,23.7513,23.6514,23.7513,11600.0
2008-10-14 11:45:00,35.63,35.82,35.63,35.66,16600.0,23.738,23.8646,23.738,23.758,16600.0
2008-10-14 11:50:00,35.65,35.65,35.49,35.5,19100.0,23.7513,23.7513,23.6447,23.6514,19100.0
2008-10-14 11:55:00,35.5,35.55,35.49,35.55,14300.0,23.6514,23.6847,23.6447,23.6847,14300.0
2008-10-14 12:00:00,35.52,35.57,35.46,35.53,20000.0,23.6647,23.698,23.6247,23.6714,20000.0
2008-10-14 12:05:00,35.52,35.6,35.49,35.6,22600.0,23.6647,23.718,23.6447,23.718,22600.0
2008-10-14 12:10:00,35.61,35.64,35.47,35.5,40700.0,23.7247,23.7446,23.6314,23.6514,40700.0
2008-10-14 12:15:00,35.48,35.5,35.37,35.38,34600.0,23.638,23.6514,23.5648,23.5714,34600.0
2008-10-14 12:20:00,35.39,35.41,35.32,35.37,43300.0,23.5781,23.5914,23.5314,23.5648,43300.0
2008-10-14 12:25:00,35.37,35.42,35.36,35.36,31000.0,23.5648,23.5981,23.5581,23.5581,31000.0
2008-10-14 12:30:00,35.37,35.38,35.21,35.23,31700.0,23.5648,23.5714,23.4582,23.4715,31700.0
2008-10-14 12:35:00,35.24,35.4,35.23,35.3,38400.0,23.4782,23.5847,23.4715,23.5181,38400.0
2008-10-14 12:40:00,35.28,35.28,35.18,35.19,38500.0,23.5048,23.5048,23.4382,23.4448,38500.0
2008-10-14 12:45:00,35.18,35.26,35.13,35.24,42100.0,23.4382,23.4915,23.4049,23.4782,42100.0
2008-10-14 12:50:00,35.24,35.29,35.1,35.11,24900.0,23.4782,23.5115,23.3849,23.3915,24900.0
2008-10-14 12:55:00,35.12,35.12,34.96,34.96,36000.0,23.3982,23.3982,23.2916,23.2916,36000.0
2008-10-14 13:00:00,34.99,34.99,34.9,34.95,35600.0,23.3116,23.3116,23.2516,23.2849,35600.0
2008-10-14 13:05:00,34.95,34.96,34.81,34.85,32900.0,23.2849,23.2916,23.1917,23.2183,32900.0
2008-10-14 13:10:00,34.84,34.85,34.73,34.77,34000.0,23.2117,23.2183,23.1384,23.165,34000.0
2008-10-14 13:15:00,34.77,34.86,34.73,34.82,44900.0,23.165,23.225,23.1384,23.1983,44900.0
2008-10-14 13:20:00,34.82,34.87,34.74,34.74,18700.0,23.1983,23.2316,23.145,23.145,18700.0
2008-10-14 13:25:00,34.76,34.79,34.66,34.68,23200.0,23.1584,23.1783,23.0917,23.1051,23200.0
2008-10-14 13:30:00,34.68,34.85,34.6,34.81,43600.0,23.1051,23.2183,23.0518,23.1917,43600.0
2008-10-14 13:35:00,34.81,34.85,34.71,34.71,28200.0,23.1917,23.2183,23.125,23.125,28200.0
2008-10-14 13:40:00,34.72,34.78,34.51,34.55,28300.0,23.1317,23.1717,22.9918,23.0184,28300.0
2008-10-14 13:45:00,34.55,34.63,34.54,34.57,27900.0,23.0184,23.0717,23.0118,23.0318,27900.0
2008-10-14 13:50:00,34.59,34.61,34.5,34.51,33100.0,23.0451,23.0584,22.9851,22.9918,33100.0
2008-10-14 13:55:00,34.51,34.55,34.41,34.53,39700.0,22.9918,23.0184,22.9252,23.0051,39700.0
2008-10-14 14:00:00,34.53,34.66,34.47,34.51,34900.0,23.0051,23.0917,22.9651,22.9918,34900.0
2008-10-14 14:05:00,34.49,34.53,34.39,34.42,32700.0,22.9785,23.0051,22.9119,22.9318,32700.0
2008-10-14 14:10:00,34.4,34.42,34.22,34.3,36800.0,22.9185,22.9318,22.7986,22.8519,36800.0
2008-10-14 14:15:00,34.31,34.38,34.08,34.18,51400.0,22.8586,22.9052,22.7053,22.7719,51400.0
2008-10-14 14:20:00,34.21,34.25,34.1,34.21,21900.0,22.7919,22.8186,22.7186,22.7919,21900.0
2008-10-14 14:25:00,34.2,34.38,34.2,34.35,27300.0,22.7853,22.9052,22.7853,22.8852,27300.0
2008-10-14 14:30:00,34.37,34.42,34.26,34.28,27100.0,22.8985,22.9318,22.8252,22.8386,27100.0
2008-10-14 14:35:00,34.28,34.42,34.28,34.35,19200.0,22.8386,22.9318,22.8386,22.8852,19200.0
2008-10-14 14:40:00,34.36,34.39,34.14,34.14,25300.0,22.8919,22.9119,22.7453,22.7453,25300.0
2008-10-14 14:45:00,34.14,34.18,34.05,34.06,35000.0,22.7453,22.7719,22.6853,22.692,35000.0
2008-10-14 14:50:00,34.05,34.23,34.05,34.22,37200.0,22.6853,22.8053,22.6853,22.7986,37200.0
2008-10-14 14:55:00,34.21,34.21,34.02,34.02,22700.0,22.7919,22.7919,22.6653,22.6653,22700.0
2008-10-14 15:00:00,34.04,34.3,34.01,34.26,28600.0,22.6787,22.8519,22.6587,22.8252,28600.0
2008-10-14 15:05:00,34.26,34.46,34.25,34.46,30900.0,22.8252,22.9585,22.8186,22.9585,30900.0
2008-10-14 15:10:00,34.51,34.62,34.46,34.46,25000.0,22.9918,23.0651,22.9585,22.9585,25000.0
2008-10-14 15:15:00,34.48,34.54,34.4,34.45,27900.0,22.9718,23.0118,22.9185,22.9518,27900.0
2008-10-14 15:20:00,34.47,34.54,34.36,34.36,31800.0,22.9651,23.0118,22.8919,22.8919,31800.0
2008-10-14 15:25:00,34.35,34.67,34.35,34.67,28500.0,22.8852,23.0984,22.8852,23.0984,28500.0
2008-10-14 15:30:00,34.68,34.82,34.67,34.77,35800.0,23.1051,23.1983,23.0984,23.165,35800.0
2008-10-14 15:35:00,34.77,34.81,34.46,34.53,50200.0,23.165,23.1917,22.9585,23.0051,50200.0
2008-10-14 15:40:00,34.49,34.76,34.49,34.69,44900.0,22.9785,23.1584,22.9785,23.1117,44900.0
2008-10-14 15:45:00,34.69,34.82,34.65,34.69,26800.0,23.1117,23.1983,23.0851,23.1117,26800.0
2008-10-14 15:50:00,34.67,34.69,34.47,34.55,72300.0,23.0984,23.1117,22.9651,23.0184,72300.0
2008-10-14 15:55:00,34.54,34.65,34.5,34.62,43100.0,23.0118,23.0851,22.9851,23.0651,43100.0
2008-10-15 09:30:00,34.78,34.78,33.88,33.9,27600.0,23.1717,23.1717,22.5721,22.5854,27600.0
2008-10-15 09:35:00,33.88,33.99,33.8,33.93,21500.0,22.5721,22.6454,22.5188,22.6054,21500.0
2008-10-15 09:40:00,33.92,34.04,33.85,33.98,24000.0,22.5987,22.6787,22.5521,22.6387,24000.0
2008-10-15 09:45:00,34.0,34.0,33.61,33.63,33800.0,22.652,22.652,22.3922,22.4055,33800.0
2008-10-15 09:50:00,33.62,33.78,33.58,33.75,25600.0,22.3988,22.5054,22.3722,22.4855,25600.0
2008-10-15 09:55:00,33.75,33.79,33.63,33.76,25000.0,22.4855,22.5121,22.4055,22.4921,25000.0
2008-10-15 10:00:00,33.76,33.8,33.61,33.78,13500.0,22.4921,22.5188,22.3922,22.5054,13500.0
2008-10-15 10:05:00,33.78,33.79,33.55,33.59,26700.0,22.5054,22.5121,22.3522,22.3789,26700.0
2008-10-15 10:10:00,33.55,33.67,33.5,33.61,25500.0,22.3522,22.4322,22.3189,22.3922,25500.0
2008-10-15 10:15:00,33.64,33.79,33.5,33.79,23200.0,22.4122,22.5121,22.3189,22.5121,23200.0
2008-10-15 10:20:00,33.77,33.89,33.71,33.87,22700.0,22.4988,22.5787,22.4588,22.5654,22700.0
2008-10-15 10:25:00,33.85,34.01,33.81,33.93,22700.0,22.5521,22.6587,22.5254,22.6054,22700.0
2008-10-15 10:30:00,33.94,33.99,33.88,33.91,15600.0,22.612,22.6454,22.5721,22.5921,15600.0
2008-10-15 10:35:00,33.91,33.98,33.78,33.79,38700.0,22.5921,22.6387,22.5054,22.5121,38700.0
2008-10-15 10:40:00,33.75,33.78,33.46,33.46,19300.0,22.4855,22.5054,22.2923,22.2923,19300.0
2008-10-15 10:45:00,33.47,33.51,33.32,33.46,29900.0,22.2989,22.3256,22.199,22.2923,29900.0
2008-10-15 10:50:00,33.44,33.59,33.29,33.59,28600.0,22.2789,22.3789,22.179,22.3789,28600.0
2008-10-15 10:55:00,33.59,33.62,33.48,33.5,26000.0,22.3789,22.3988,22.3056,22.3189,26000.0
2008-10-15 11:00:00,33.52,33.69,33.51,33.64,18900.0,22.3322,22.4455,22.3256,22.4122,18900.0
2008-10-15 11:05:00,33.64,33.78,33.6,33.73,40300.0,22.4122,22.5054,22.3855,22.4721,40300.0
2008-10-15 11:10:00,33.73,33.79,33.65,33.75,29800.0,22.4721,22.5121,22.4188,22.4855,29800.0
2008-10-15 11:15:00,33.78,33.79,33.63,33.68,52700.0,22.5054,22.5121,22.4055,22.4388,52700.0
2008-10-15 11:20:00,33.7,33.78,33.62,33.75,35600.0,22.4521,22.5054,22.3988,22.4855,35600.0
2008-10-15 11:25:00,33.74,33.9,33.73,33.89,29300.0,22.4788,22.5854,22.4721,22.5787,29300.0
2008-10-15 11:30:00,33.91,33.92,33.83,33.83,14800.0,22.5921,22.5987,22.5388,22.5388,14800.0
2008-10-15 11:35:00,33.85,33.9,33.85,33.88,13300.0,22.5521,22.5854,22.5521,22.5721,13300.0
2008-10-15 11:40:00,33.88,34.01,33.85,33.98,30800.0,22.5721,22.6587,22.5521,22.6387,30800.0
2008-10-15 11:45:00,33.97,34.0,33.83,33.94,42900.0,22.632,22.652,22.5388,22.612,42900.0
2008-10-15 11:50:00,33.9,33.95,33.84,33.95,10300.0,22.5854,22.6187,22.5454,22.6187,10300.0
2008-10-15 11:55:00,33.93,33.99,33.89,33.9,11800.0,22.6054,22.6454,22.5787,22.5854,11800.0
2008-10-15 12:00:00,33.9,33.95,33.84,33.87,18700.0,22.5854,22.6187,22.5454,22.5654,18700.0
2008-10-15 12:05:00,33.87,33.89,33.79,33.81,9300.0,22.5654,22.5787,22.5121,22.5254,9300.0
2008-10-15 12:10:00,33.79,33.97,33.76,33.93,16900.0,22.5121,22.632,22.4921,22.6054,16900.0
2008-10-15 12:15:00,33.9,33.91,33.81,33.83,16500.0,22.5854,22.5921,22.5254,22.5388,16500.0
2008-10-15 12:20:00,33.83,33.85,33.72,33.79,17000.0,22.5388,22.5521,22.4655,22.5121,17000.0
2008-10-15 12:25:00,33.8,33.87,33.79,33.82,17200.0,22.5188,22.5654,22.5121,22.5321,17200.0
2008-10-15 12:30:00,33.83,33.91,33.79,33.85,41600.0,22.5388,22.5921,22.5121,22.5521,41600.0
2008-10-15 12:35:00,33.84,33.95,33.83,33.95,11600.0,22.5454,22.6187,22.5388,22.6187,11600.0
2008-10-15 12:40:00,33.99,34.01,33.92,33.95,14400.0,22.6454,22.6587,22.5987,22.6187,14400.0
2008-10-15 12:45:00,33.94,34.01,33.91,34.0,10100.0,22.612,22.6587,22.5921,22.652,10100.0
2008-10-15 12:50:00,34.01,34.06,33.97,34.06,14200.0,22.6587,22.692,22.632,22.692,14200.0
2008-10-15 12:55:00,34.09,34.09,34.0,34.01,6900.0,22.712,22.712,22.652,22.6587,6900.0
2008-10-15 13:00:00,34.0,34.08,33.94,34.07,22300.0,22.652,22.7053,22.612,22.6987,22300.0
2008-10-15 13:05:00,34.07,34.09,34.03,34.06,19100.0,22.6987,22.712,22.672,22.692,19100.0
2008-10-15 13:10:00,34.07,34.08,33.86,33.86,17000.0,22.6987,22.7053,22.5587,22.5587,17000.0
2008-10-15 13:15:00,33.85,33.9,33.73,33.75,25300.0,22.5521,22.5854,22.4721,22.4855,25300.0
2008-10-15 13:20:00,33.75,33.81,33.71,33.72,14800.0,22.4855,22.5254,22.4588,22.4655,14800.0
2008-10-15 13:25:00,33.69,33.72,33.61,33.62,21400.0,22.4455,22.4655,22.3922,22.3988,21400.0
2008-10-15 13:30:00,33.61,33.62,33.41,33.41,31500.0,22.3922,22.3988,22.2589,22.2589,31500.0
2008-10-15 13:35:00,33.41,33.44,33.17,33.28,43900.0,22.2589,22.2789,22.099,22.1723,43900.0
2008-10-15 13:40:00,33.28,33.28,33.16,33.23,16800.0,22.1723,22.1723,22.0924,22.139,16800.0
2008-10-15 13:45:00,33.24,33.41,33.18,33.34,31800.0,22.1457,22.2589,22.1057,22.2123,31800.0
2008-10-15 13:50:00,33.36,33.36,33.22,33.35,24500.0,22.2256,22.2256,22.1324,22.219,24500.0
2008-10-15 13:55:00,33.36,33.47,33.33,33.42,36900.0,22.2256,22.2989,22.2056,22.2656,36900.0
2008-10-15 14:00:00,33.43,33.46,33.23,33.25,24100.0,22.2723,22.2923,22.139,22.1523,24100.0
2008-10-15 14:05:00,33.24,33.26,33.11,33.16,31200.0,22.1457,22.159,22.0591,22.0924,31200.0
2008-10-15 14:10:00,33.17,33.17,33.03,33.13,31700.0,22.099,22.099,22.0058,22.0724,31700.0
2008-10-15 14:15:00,33.13,33.14,33.06,33.12,20300.0,22.0724,22.0791,22.0258,22.0657,20300.0
2008-10-15 14:20:00,33.13,33.16,33.07,33.15,57000.0,22.0724,22.0924,22.0324,22.0857,57000.0
2008-10-15 14:25:00,33.16,33.21,33.1,33.17,19700.0,22.0924,22.1257,22.0524,22.099,19700.0
2008-10-15 14:30:00,33.14,33.24,33.1,33.2,74900.0,22.0791,22.1457,22.0524,22.119,74900.0
2008-10-15 14:35:00,33.21,33.24,33.18,33.21,15400.0,22.1257,22.1457,22.1057,22.1257,15400.0
2008-10-15 14:40:00,33.21,33.39,33.19,33.28,19900.0,22.1257,22.2456,22.1124,22.1723,19900.0
2008-10-15 14:45:00,33.3,33.49,33.29,33.46,19900.0,22.1857,22.3122,22.179,22.2923,19900.0
2008-10-15 14:50:00,33.47,33.5,33.42,33.48,33800.0,22.2989,22.3189,22.2656,22.3056,33800.0
2008-10-15 14:55:00,33.49,33.63,33.49,33.62,88500.0,22.3122,22.4055,22.3122,22.3988,88500.0
2008-10-15 15:00:00,33.62,33.69,33.59,33.68,73800.0,22.3988,22.4455,22.3789,22.4388,73800.0
2008-10-15 15:05:00,33.68,33.85,33.67,33.78,66900.0,22.4388,22.5521,22.4322,22.5054,66900.0
2008-10-15 15:10:00,33.78,33.8,33.58,33.64,59700.0,22.5054,22.5188,22.3722,22.4122,59700.0
2008-10-15 15:15:00,33.61,33.72,33.5,33.55,43000.0,22.3922,22.4655,22.3189,22.3522,43000.0
2008-10-15 15:20:00,33.56,33.76,33.51,33.71,64400.0,22.3589,22.4921,22.3256,22.4588,64400.0
2008-10-15 15:25:00,33.7,33.72,33.52,33.58,66300.0,22.4521,22.4655,22.3322,22.3722,66300.0
2008-10-15 15:30:00,33.57,33.63,33.49,33.56,84100.0,22.3655,22.4055,22.3122,22.3589,84100.0
2008-10-15 15:35:00,33.57,33.66,33.52,33.64,54100.0,22.3655,22.4255,22.3322,22.4122,54100.0
2008-10-15 15:40:00,33.64,33.73,33.59,33.68,57400.0,22.4122,22.4721,22.3789,22.4388,57400.0
2008-10-15 15:45:00,33.68,33.74,33.43,33.43,138100.0,22.4388,22.4788,22.2723,22.2723,138100.0
2008-10-15 15:50:00,33.43,33.54,33.43,33.44,125100.0,22.2723,22.3455,22.2723,22.2789,125100.0
2008-10-15 15:55:00,33.42,33.47,33.0,33.08,143600.0,22.2656,22.2989,21.9858,22.0391,143600.0
2008-10-16 09:30:00,34.91,35.0,33.86,34.92,88200.0,23.2583,23.3183,22.5587,23.265,88200.0
2008-10-16 09:35:00,35.0,35.0,34.52,34.94,77200.0,23.3183,23.3183,22.9985,23.2783,77200.0
2008-10-16 09:40:00,34.9,35.72,34.75,34.75,79200.0,23.2516,23.7979,23.1517,23.1517,79200.0
2008-10-16 09:45:00,34.72,34.9,34.7,34.78,67300.0,23.1317,23.2516,23.1184,23.1717,67300.0
2008-10-16 09:50:00,34.8,35.02,34.59,34.99,45200.0,23.185,23.3316,23.0451,23.3116,45200.0
2008-10-16 09:55:00,34.97,35.19,34.81,34.99,34000.0,23.2983,23.4448,23.1917,23.3116,34000.0
2008-10-16 10:00:00,34.99,34.99,34.64,34.68,49900.0,23.3116,23.3116,23.0784,23.1051,49900.0
2008-10-16 10:05:00,34.69,34.95,34.69,34.91,41600.0,23.1117,23.2849,23.1117,23.2583,41600.0
2008-10-16 10:10:00,34.91,34.91,34.4,34.49,49000.0,23.2583,23.2583,22.9185,22.9785,49000.0
2008-10-16 10:15:00,34.5,34.5,34.19,34.19,51500.0,22.9851,22.9851,22.7786,22.7786,51500.0
2008-10-16 10:20:00,34.2,34.41,34.09,34.16,59400.0,22.7853,22.9252,22.712,22.7586,59400.0
2008-10-16 10:25:00,34.14,34.39,34.14,34.34,35400.0,22.7453,22.9119,22.7453,22.8785,35400.0
2008-10-16 10:30:00,34.35,34.37,34.09,34.16,33600.0,22.8852,22.8985,22.712,22.7586,33600.0
2008-10-16 10:35:00,34.16,34.29,34.0,34.03,22900.0,22.7586,22.8452,22.652,22.672,22900.0
2008-10-16 10:40:00,34.02,34.27,33.98,34.13,51800.0,22.6653,22.8319,22.6387,22.7386,51800.0
2008-10-16 10:45:00,34.13,34.29,34.06,34.25,42900.0,22.7386,22.8452,22.692,22.8186,42900.0
2008-10-16 10:50:00,34.29,34.34,34.1,34.26,45100.0,22.8452,22.8785,22.7186,22.8252,45100.0
2008-10-16 10:55:00,34.22,34.32,33.93,33.96,44400.0,22.7986,22.8652,22.6054,22.6254,44400.0
2008-10-16 11:00:00,33.92,33.99,33.66,33.71,84900.0,22.5987,22.6454,22.4255,22.4588,84900.0
2008-10-16 11:05:00,33.72,33.75,33.41,33.44,81700.0,22.4655,22.4855,22.2589,22.2789,81700.0
2008-10-16 11:10:00,33.43,33.51,33.19,33.34,40000.0,22.2723,22.3256,22.1124,22.2123,40000.0
2008-10-16 11:15:00,33.32,33.5,33.26,33.48,32800.0,22.199,22.3189,22.159,22.3056,32800.0
2008-10-16 11:20:00,33.46,33.77,33.39,33.72,49200.0,22.2923,22.4988,22.2456,22.4655,49200.0
2008-10-16 11:25:00,33.73,33.75,33.62,33.62,20500.0,22.4721,22.4855,22.3988,22.3988,20500.0
2008-10-16 11:30:00,33.65,33.94,33.63,33.84,52700.0,22.4188,22.612,22.4055,22.5454,52700.0
2008-10-16 11:35:00,33.81,33.83,33.59,33.73,43300.0,22.5254,22.5388,22.3789,22.4721,43300.0
2008-10-16 11:40:00,33.73,33.73,33.56,33.67,21900.0,22.4721,22.4721,22.3589,22.4322,21900.0
2008-10-16 11:45:00,33.69,33.75,33.6,33.74,43100.0,22.4455,22.4855,22.3855,22.4788,43100.0
2008-10-16 11:50:00,33.74,33.94,33.7,33.83,41300.0,22.4788,22.612,22.4521,22.5388,41300.0
2008-10-16 11:55:00,33.83,33.9,33.72,33.89,29000.0,22.5388,22.5854,22.4655,22.5787,29000.0
2008-10-16 12:00:00,33.82,33.82,33.55,33.67,126300.0,22.5321,22.5321,22.3522,22.4322,126300.0
2008-10-16 12:05:00,33.69,33.97,33.65,33.9,54900.0,22.4455,22.632,22.4188,22.5854,54900.0
2008-10-16 12:10:00,33.89,34.27,33.88,34.27,35300.0,22.5787,22.8319,22.5721,22.8319,35300.0
2008-10-16 12:15:00,34.27,34.74,34.27,34.63,69600.0,22.8319,23.145,22.8319,23.0717,69600.0
2008-10-16 12:20:00,34.61,34.97,34.59,34.9,78300.0,23.0584,23.2983,23.0451,23.2516,78300.0
2008-10-16 12:25:00,34.9,34.98,34.59,34.62,49800.0,23.2516,23.3049,23.0451,23.0651,49800.0
2008-10-16 12:30:00,34.63,34.63,33.94,33.94,63700.0,23.0717,23.0717,22.612,22.612,63700.0
2008-10-16 12:35:00,33.98,34.17,33.97,34.09,38900.0,22.6387,22.7653,22.632,22.712,38900.0
2008-10-16 12:40:00,34.12,34.14,33.83,33.89,43000.0,22.732,22.7453,22.5388,22.5787,43000.0
2008-10-16 12:45:00,33.89,33.94,33.7,33.74,83300.0,22.5787,22.612,22.4521,22.4788,83300.0
2008-10-16 12:50:00,33.74,33.74,33.47,33.6,64400.0,22.4788,22.4788,22.2989,22.3855,64400.0
2008-10-16 12:55:00,33.64,33.7,33.48,33.66,44200.0,22.4122,22.4521,22.3056,22.4255,44200.0
2008-10-16 13:00:00,33.66,33.81,33.58,33.75,45600.0,22.4255,22.5254,22.3722,22.4855,45600.0
2008-10-16 13:05:00,33.75,33.93,33.71,33.73,30200.0,22.4855,22.6054,22.4588,22.4721,30200.0
2008-10-16 13:10:00,33.71,33.89,33.65,33.89,52100.0,22.4588,22.5787,22.4188,22.5787,52100.0
2008-10-16 13:15:00,33.91,33.99,33.84,33.87,22100.0,22.5921,22.6454,22.5454,22.5654,22100.0
2008-10-16 13:20:00,33.84,34.1,33.82,34.06,27600.0,22.5454,22.7186,22.5321,22.692,27600.0
2008-10-16 13:25:00,34.06,34.11,33.94,33.99,21100.0,22.692,22.7253,22.612,22.6454,21100.0
2008-10-16 13:30:00,33.95,34.01,33.73,33.78,45200.0,22.6187,22.6587,22.4721,22.5054,45200.0
2008-10-16 13:35:00,33.8,33.81,33.66,33.7,24300.0,22.5188,22.5254,22.4255,22.4521,24300.0
2008-10-16 13:40:00,33.7,33.74,33.64,33.74,17700.0,22.4521,22.4788,22.4122,22.4788,17700.0
2008-10-16 13:45:00,33.74,33.83,33.65,33.72,29900.0,22.4788,22.5388,22.4188,22.4655,29900.0
2008-10-16 13:50:00,33.71,33.9,33.7,33.82,14400.0,22.4588,22.5854,22.4521,22.5321,14400.0
2008-10-16 13:55:00,33.84,33.95,33.81,33.81,54000.0,22.5454,22.6187,22.5254,22.5254,54000.0
2008-10-16 14:00:00,33.79,33.83,33.75,33.79,20900.0,22.5121,22.5388,22.4855,22.5121,20900.0
2008-10-16 14:05:00,33.77,33.83,33.67,33.76,34500.0,22.4988,22.5388,22.4322,22.4921,34500.0
2008-10-16 14:10:00,33.75,33.8,33.57,33.67,24300.0,22.4855,22.5188,22.3655,22.4322,24300.0
2008-10-16 14:15:00,33.65,33.72,33.63,33.65,28400.0,22.4188,22.4655,22.4055,22.4188,28400.0
2008-10-16 14:20:00,33.64,33.75,33.63,33.65,25700.0,22.4122,22.4855,22.4055,22.4188,25700.0
2008-10-16 14:25:00,33.66,33.66,33.49,33.53,44100.0,22.4255,22.4255,22.3122,22.3389,44100.0
2008-10-16 14:30:00,33.57,33.85,33.53,33.85,37900.0,22.3655,22.5521,22.3389,22.5521,37900.0
2008-10-16 14:35:00,33.84,33.89,33.68,33.71,46200.0,22.5454,22.5787,22.4388,22.4588,46200.0
2008-10-16 14:40:00,33.74,33.82,33.69,33.69,40700.0,22.4788,22.5321,22.4455,22.4455,40700.0
2008-10-16 14:45:00,33.69,34.09,33.69,34.06,25900.0,22.4455,22.712,22.4455,22.692,25900.0
2008-10-16 14:50:00,34.06,34.2,33.97,34.12,33300.0,22.692,22.7853,22.632,22.732,33300.0
2008-10-16 14:55:00,34.11,34.26,34.0,34.06,28600.0,22.7253,22.8252,22.652,22.692,28600.0
2008-10-16 15:00:00,34.08,34.3,33.96,34.19,42500.0,22.7053,22.8519,22.6254,22.7786,42500.0
2008-10-16 15:05:00,34.2,34.52,34.15,34.45,36300.0,22.7853,22.9985,22.752,22.9518,36300.0
2008-10-16 15:10:00,34.45,34.69,34.29,34.61,46100.0,22.9518,23.1117,22.8452,23.0584,46100.0
2008-10-16 15:15:00,34.56,34.7,34.4,34.43,43100.0,23.0251,23.1184,22.9185,22.9385,43100.0
2008-10-16 15:20:00,34.42,34.63,34.37,34.63,71000.0,22.9318,23.0717,22.8985,23.0717,71000.0
2008-10-16 15:25:00,34.64,34.83,34.61,34.83,48100.0,23.0784,23.205,23.0584,23.205,48100.0
2008-10-16 15:30:00,34.81,34.93,34.74,34.81,54500.0,23.1917,23.2716,23.145,23.1917,54500.0
2008-10-16 15:35:00,34.8,34.81,34.65,34.7,63100.0,23.185,23.1917,23.0851,23.1184,63100.0
2008-10-16 15:40:00,34.68,34.91,34.66,34.7,68800.0,23.1051,23.2583,23.0917,23.1184,68800.0
2008-10-16 15:45:00,34.7,34.98,34.67,34.95,38300.0,23.1184,23.3049,23.0984,23.2849,38300.0
2008-10-16 15:50:00,34.97,35.15,34.89,35.14,63800.0,23.2983,23.4182,23.245,23.4115,63800.0
2008-10-16 15:55:00,35.14,35.23,35.13,35.13,95900.0,23.4115,23.4715,23.4049,23.4049,95900.0
2008-10-17 09:30:00,34.58,35.17,34.58,34.9,2300.0,23.0384,23.4315,23.0384,23.2516,2300.0
2008-10-17 09:35:00,34.71,34.79,33.9,33.96,170300.0,23.125,23.1783,22.5854,22.6254,170300.0
2008-10-17 09:40:00,34.03,34.45,34.03,34.11,25800.0,22.672,22.9518,22.672,22.7253,25800.0
2008-10-17 09:45:00,34.11,34.25,34.11,34.15,16900.0,22.7253,22.8186,22.7253,22.752,16900.0
2008-10-17 09:50:00,34.19,34.55,34.15,34.53,40400.0,22.7786,23.0184,22.752,23.0051,40400.0
2008-10-17 09:55:00,34.53,34.59,34.49,34.57,29900.0,23.0051,23.0451,22.9785,23.0318,29900.0
2008-10-17 10:00:00,34.58,34.93,34.55,34.89,37400.0,23.0384,23.2716,23.0184,23.245,37400.0
2008-10-17 10:05:00,34.9,34.91,34.63,34.66,35500.0,23.2516,23.2583,23.0717,23.0917,35500.0
2008-10-17 10:10:00,34.63,34.77,34.5,34.73,34800.0,23.0717,23.165,22.9851,23.1384,34800.0
2008-10-17 10:15:00,34.74,34.99,34.73,34.96,23900.0,23.145,23.3116,23.1384,23.2916,23900.0
2008-10-17 10:20:00,34.94,35.09,34.9,34.91,23600.0,23.2783,23.3782,23.2516,23.2583,23600.0
2008-10-17 10:25:00,34.92,35.01,34.76,34.78,14200.0,23.265,23.3249,23.1584,23.1717,14200.0
2008-10-17 10:30:00,34.77,34.78,34.65,34.69,20900.0,23.165,23.1717,23.0851,23.1117,20900.0
2008-10-17 10:35:00,34.69,34.95,34.68,34.92,22300.0,23.1117,23.2849,23.1051,23.265,22300.0
2008-10-17 10:40:00,34.92,35.1,34.92,35.09,18100.0,23.265,23.3849,23.265,23.3782,18100.0
2008-10-17 10:45:00,35.09,35.12,34.96,34.96,10700.0,23.3782,23.3982,23.2916,23.2916,10700.0
2008-10-17 10:50:00,34.97,34.99,34.88,34.97,12200.0,23.2983,23.3116,23.2383,23.2983,12200.0
2008-10-17 10:55:00,34.97,35.05,34.92,35.02,9400.0,23.2983,23.3516,23.265,23.3316,9400.0
2008-10-17 11:00:00,35.04,35.14,35.03,35.1,9900.0,23.3449,23.4115,23.3382,23.3849,9900.0
2008-10-17 11:05:00,35.08,35.13,35.04,35.06,14600.0,23.3716,23.4049,23.3449,23.3582,14600.0
2008-10-17 11:10:00,35.08,35.15,35.03,35.1,20800.0,23.3716,23.4182,23.3382,23.3849,20800.0
2008-10-17 11:15:00,35.11,35.15,35.08,35.11,22500.0,23.3915,23.4182,23.3716,23.3915,22500.0
2008-10-17 11:20:00,35.1,35.15,35.09,35.15,10100.0,23.3849,23.4182,23.3782,23.4182,10100.0
2008-10-17 11:25:00,35.16,35.24,35.1,35.23,21300.0,23.4249,23.4782,23.3849,23.4715,21300.0
2008-10-17 11:30:00,35.22,35.23,35.18,35.23,11500.0,23.4648,23.4715,23.4382,23.4715,11500.0
2008-10-17 11:35:00,35.22,35.23,35.04,35.15,22600.0,23.4648,23.4715,23.3449,23.4182,22600.0
2008-10-17 11:40:00,35.2,35.27,35.15,35.21,32600.0,23.4515,23.4981,23.4182,23.4582,32600.0
2008-10-17 11:45:00,35.19,35.29,35.14,35.17,10000.0,23.4448,23.5115,23.4115,23.4315,10000.0
2008-10-17 11:50:00,35.18,35.2,35.14,35.16,6600.0,23.4382,23.4515,23.4115,23.4249,6600.0
2008-10-17 11:55:00,35.16,35.16,35.04,35.04,7000.0,23.4249,23.4249,23.3449,23.3449,7000.0
2008-10-17 12:00:00,35.03,35.24,35.03,35.18,16400.0,23.3382,23.4782,23.3382,23.4382,16400.0
2008-10-17 12:05:00,35.19,35.24,35.09,35.21,30400.0,23.4448,23.4782,23.3782,23.4582,30400.0
2008-10-17 12:10:00,35.23,35.27,35.06,35.1,22400.0,23.4715,23.4981,23.3582,23.3849,22400.0
2008-10-17 12:15:00,35.11,35.12,35.1,35.11,3200.0,23.3915,23.3982,23.3849,23.3915,3200.0
2008-10-17 12:20:00,35.14,35.26,35.14,35.23,11200.0,23.4115,23.4915,23.4115,23.4715,11200.0
2008-10-17 12:25:00,35.23,35.23,35.14,35.22,15200.0,23.4715,23.4715,23.4115,23.4648,15200.0
2008-10-17 12:30:00,35.22,35.25,35.14,35.14,8000.0,23.4648,23.4848,23.4115,23.4115,8000.0
2008-10-17 12:35:00,35.15,35.3,35.13,35.3,9300.0,23.4182,23.5181,23.4049,23.5181,9300.0
2008-10-17 12:40:00,35.3,35.42,35.29,35.41,13500.0,23.5181,23.5981,23.5115,23.5914,13500.0
2008-10-17 12:45:00,35.4,35.55,35.35,35.55,15000.0,23.5847,23.6847,23.5514,23.6847,15000.0
2008-10-17 12:50:00,35.55,35.62,35.49,35.62,11900.0,23.6847,23.7313,23.6447,23.7313,11900.0
2008-10-17 12:55:00,35.65,35.79,35.65,35.78,11300.0,23.7513,23.8446,23.7513,23.8379,11300.0
2008-10-17 13:00:00,35.79,35.89,35.74,35.8,28000.0,23.8446,23.9112,23.8113,23.8512,28000.0
2008-10-17 13:05:00,35.79,35.79,35.69,35.74,9200.0,23.8446,23.8446,23.778,23.8113,9200.0
2008-10-17 13:10:00,35.73,35.79,35.71,35.76,10800.0,23.8046,23.8446,23.7913,23.8246,10800.0
2008-10-17 13:15:00,35.74,35.74,35.62,35.68,16200.0,23.8113,23.8113,23.7313,23.7713,16200.0
2008-10-17 13:20:00,35.72,35.88,35.72,35.86,13200.0,23.7979,23.9045,23.7979,23.8912,13200.0
2008-10-17 13:25:00,35.85,35.85,35.71,35.81,9600.0,23.8846,23.8846,23.7913,23.8579,9600.0
2008-10-17 13:30:00,35.87,35.96,35.83,35.94,15400.0,23.8979,23.9578,23.8712,23.9445,15400.0
2008-10-17 13:35:00,35.95,36.04,35.93,36.0,23000.0,23.9512,24.0111,23.9379,23.9845,23000.0
2008-10-17 13:40:00,36.05,36.1,35.89,35.89,13300.0,24.0178,24.0511,23.9112,23.9112,13300.0
2008-10-17 13:45:00,35.9,35.93,35.75,35.85,16400.0,23.9179,23.9379,23.8179,23.8846,16400.0
2008-10-17 13:50:00,35.86,35.86,35.72,35.74,10100.0,23.8912,23.8912,23.7979,23.8113,10100.0
2008-10-17 13:55:00,35.76,35.84,35.7,35.79,13100.0,23.8246,23.8779,23.7846,23.8446,13100.0
2008-10-17 14:00:00,35.82,36.0,35.81,35.9,21700.0,23.8646,23.9845,23.8579,23.9179,21700.0
2008-10-17 14:05:00,35.88,35.96,35.83,35.83,12900.0,23.9045,23.9578,23.8712,23.8712,12900.0
2008-10-17 14:10:00,35.81,35.84,35.71,35.71,15100.0,23.8579,23.8779,23.7913,23.7913,15100.0
2008-10-17 14:15:00,35.73,35.84,35.73,35.81,19900.0,23.8046,23.8779,23.8046,23.8579,19900.0
2008-10-17 14:20:00,35.8,35.8,35.62,35.64,20700.0,23.8512,23.8512,23.7313,23.7446,20700.0
2008-10-17 14:25:00,35.62,35.73,35.61,35.73,9900.0,23.7313,23.8046,23.7247,23.8046,9900.0
2008-10-17 14:30:00,35.74,35.8,35.65,35.66,36200.0,23.8113,23.8512,23.7513,23.758,36200.0
2008-10-17 14:35:00,35.68,35.68,35.5,35.51,12400.0,23.7713,23.7713,23.6514,23.658,12400.0
2008-10-17 14:40:00,35.52,35.52,35.32,35.39,14100.0,23.6647,23.6647,23.5314,23.5781,14100.0
2008-10-17 14:45:00,35.39,35.65,35.33,35.63,14300.0,23.5781,23.7513,23.5381,23.738,14300.0
2008-10-17 14:50:00,35.57,35.76,35.56,35.71,15500.0,23.698,23.8246,23.6913,23.7913,15500.0
2008-10-17 14:55:00,35.69,35.83,35.68,35.8,31500.0,23.778,23.8712,23.7713,23.8512,31500.0
2008-10-17 15:00:00,35.81,35.96,35.77,35.93,25700.0,23.8579,23.9578,23.8313,23.9379,25700.0
2008-10-17 15:05:00,35.97,36.02,35.9,35.98,21600.0,23.9645,23.9978,23.9179,23.9712,21600.0
2008-10-17 15:10:00,35.94,35.94,35.66,35.82,17800.0,23.9445,23.9445,23.758,23.8646,17800.0
2008-10-17 15:15:00,35.84,35.9,35.66,35.66,15000.0,23.8779,23.9179,23.758,23.758,15000.0
2008-10-17 15:20:00,35.63,35.64,35.32,35.5,28600.0,23.738,23.7446,23.5314,23.6514,28600.0
2008-10-17 15:25:00,35.49,35.49,35.28,35.38,40900.0,23.6447,23.6447,23.5048,23.5714,40900.0
2008-10-17 15:30:00,35.39,35.59,35.38,35.46,15600.0,23.5781,23.7113,23.5714,23.6247,15600.0
2008-10-17 15:35:00,35.49,35.58,35.1,35.3,33900.0,23.6447,23.7047,23.3849,23.5181,33900.0
2008-10-17 15:40:00,35.33,35.55,35.28,35.54,25300.0,23.5381,23.6847,23.5048,23.678,25300.0
2008-10-17 15:45:00,35.54,35.54,35.36,35.36,30700.0,23.678,23.678,23.5581,23.5581,30700.0
2008-10-17 15:50:00,35.37,35.43,35.15,35.23,29300.0,23.5648,23.6047,23.4182,23.4715,29300.0
2008-10-17 15:55:00,35.23,35.3,35.15,35.2,64600.0,23.4715,23.5181,23.4182,23.4515,64600.0
2008-10-20 09:30:00,35.62,35.75,34.77,35.51,27800.0,23.7313,23.8179,23.165,23.658,27800.0
2008-10-20 09:35:00,35.54,35.54,35.29,35.41,9100.0,23.678,23.678,23.5115,23.5914,9100.0
2008-10-20 09:40:00,35.41,35.58,35.36,35.41,23500.0,23.5914,23.7047,23.5581,23.5914,23500.0
2008-10-20 09:45:00,35.41,35.51,35.39,35.48,10800.0,23.5914,23.658,23.5781,23.638,10800.0
2008-10-20 09:50:00,35.47,35.53,35.41,35.41,17400.0,23.6314,23.6714,23.5914,23.5914,17400.0
2008-10-20 09:55:00,35.43,35.56,35.41,35.41,15500.0,23.6047,23.6913,23.5914,23.5914,15500.0
2008-10-20 10:00:00,35.44,35.61,35.44,35.5,62500.0,23.6114,23.7247,23.6114,23.6514,62500.0
2008-10-20 10:05:00,35.5,35.58,35.5,35.5,44100.0,23.6514,23.7047,23.6514,23.6514,44100.0
2008-10-20 10:10:00,35.51,35.55,35.38,35.41,39300.0,23.658,23.6847,23.5714,23.5914,39300.0
2008-10-20 10:15:00,35.44,35.54,35.38,35.45,16200.0,23.6114,23.678,23.5714,23.6181,16200.0
2008-10-20 10:20:00,35.46,35.48,35.42,35.43,6400.0,23.6247,23.638,23.5981,23.6047,6400.0
2008-10-20 10:25:00,35.45,35.49,35.42,35.46,13300.0,23.6181,23.6447,23.5981,23.6247,13300.0
2008-10-20 10:30:00,35.47,35.62,35.4,35.57,24500.0,23.6314,23.7313,23.5847,23.698,24500.0
2008-10-20 10:35:00,35.59,35.59,35.44,35.5,7600.0,23.7113,23.7113,23.6114,23.6514,7600.0
2008-10-20 10:40:00,35.5,35.51,35.44,35.48,8000.0,23.6514,23.658,23.6114,23.638,8000.0
2008-10-20 10:45:00,35.5,35.57,35.4,35.42,19000.0,23.6514,23.698,23.5847,23.5981,19000.0
2008-10-20 10:50:00,35.43,35.51,35.4,35.49,47000.0,23.6047,23.658,23.5847,23.6447,47000.0
2008-10-20 10:55:00,35.47,35.49,35.4,35.44,21200.0,23.6314,23.6447,23.5847,23.6114,21200.0
2008-10-20 11:00:00,35.43,35.44,35.4,35.44,16500.0,23.6047,23.6114,23.5847,23.6114,16500.0
2008-10-20 11:05:00,35.43,35.5,35.4,35.43,15500.0,23.6047,23.6514,23.5847,23.6047,15500.0
2008-10-20 11:10:00,35.43,35.43,35.27,35.36,15100.0,23.6047,23.6047,23.4981,23.5581,15100.0
2008-10-20 11:15:00,35.34,35.37,35.29,35.34,8000.0,23.5448,23.5648,23.5115,23.5448,8000.0
2008-10-20 11:20:00,35.35,35.38,35.3,35.38,10700.0,23.5514,23.5714,23.5181,23.5714,10700.0
2008-10-20 11:25:00,35.38,35.49,35.38,35.49,24100.0,23.5714,23.6447,23.5714,23.6447,24100.0
2008-10-20 11:30:00,35.49,35.52,35.4,35.41,16700.0,23.6447,23.6647,23.5847,23.5914,16700.0
2008-10-20 11:35:00,35.42,35.43,35.4,35.43,17700.0,23.5981,23.6047,23.5847,23.6047,17700.0
2008-10-20 11:40:00,35.43,35.52,35.41,35.51,10700.0,23.6047,23.6647,23.5914,23.658,10700.0
2008-10-20 11:45:00,35.5,35.62,35.5,35.57,22500.0,23.6514,23.7313,23.6514,23.698,22500.0
2008-10-20 11:50:00,35.55,35.56,35.49,35.49,6400.0,23.6847,23.6913,23.6447,23.6447,6400.0
2008-10-20 11:55:00,35.51,35.63,35.51,35.58,27700.0,23.658,23.738,23.658,23.7047,27700.0
2008-10-20 12:00:00,35.56,35.65,35.55,35.55,18200.0,23.6913,23.7513,23.6847,23.6847,18200.0
2008-10-20 12:05:00,35.53,35.56,35.44,35.44,11400.0,23.6714,23.6913,23.6114,23.6114,11400.0
2008-10-20 12:10:00,35.45,35.52,35.45,35.5,10100.0,23.6181,23.6647,23.6181,23.6514,10100.0
2008-10-20 12:15:00,35.51,35.59,35.51,35.59,26100.0,23.658,23.7113,23.658,23.7113,26100.0
2008-10-20 12:20:00,35.59,35.73,35.57,35.73,9800.0,23.7113,23.8046,23.698,23.8046,9800.0
2008-10-20 12:25:00,35.73,35.79,35.69,35.72,18000.0,23.8046,23.8446,23.778,23.7979,18000.0
2008-10-20 12:30:00,35.74,35.86,35.73,35.82,18100.0,23.8113,23.8912,23.8046,23.8646,18100.0
2008-10-20 12:35:00,35.81,35.83,35.71,35.73,14800.0,23.8579,23.8712,23.7913,23.8046,14800.0
2008-10-20 12:40:00,35.71,35.83,35.66,35.71,12300.0,23.7913,23.8712,23.758,23.7913,12300.0
2008-10-20 12:45:00,35.7,35.78,35.67,35.78,16000.0,23.7846,23.8379,23.7646,23.8379,16000.0
2008-10-20 12:50:00,35.77,35.78,35.66,35.66,14000.0,23.8313,23.8379,23.758,23.758,14000.0
2008-10-20 12:55:00,35.66,35.79,35.66,35.75,9400.0,23.758,23.8446,23.758,23.8179,9400.0
2008-10-20 13:00:00,35.75,35.75,35.6,35.6,11200.0,23.8179,23.8179,23.718,23.718,11200.0
2008-10-20 13:05:00,35.6,35.74,35.6,35.65,16900.0,23.718,23.8113,23.718,23.7513,16900.0
2008-10-20 13:10:00,35.66,35.79,35.66,35.75,29900.0,23.758,23.8446,23.758,23.8179,29900.0
2008-10-20 13:15:00,35.75,35.78,35.72,35.75,8800.0,23.8179,23.8379,23.7979,23.8179,8800.0
2008-10-20 13:20:00,35.75,35.77,35.65,35.67,5800.0,23.8179,23.8313,23.7513,23.7646,5800.0
2008-10-20 13:25:00,35.67,35.78,35.67,35.75,9800.0,23.7646,23.8379,23.7646,23.8179,9800.0
2008-10-20 13:30:00,35.76,35.84,35.65,35.68,12000.0,23.8246,23.8779,23.7513,23.7713,12000.0
2008-10-20 13:35:00,35.67,35.73,35.65,35.72,13200.0,23.7646,23.8046,23.7513,23.7979,13200.0
2008-10-20 13:40:00,35.69,35.77,35.67,35.69,8900.0,23.778,23.8313,23.7646,23.778,8900.0
2008-10-20 13:45:00,35.69,35.87,35.67,35.87,10000.0,23.778,23.8979,23.7646,23.8979,10000.0
2008-10-20 13:50:00,35.85,35.87,35.79,35.82,12900.0,23.8846,23.8979,23.8446,23.8646,12900.0
2008-10-20 13:55:00,35.82,35.83,35.73,35.76,8400.0,23.8646,23.8712,23.8046,23.8246,8400.0
2008-10-20 14:00:00,35.75,35.82,35.72,35.81,11800.0,23.8179,23.8646,23.7979,23.8579,11800.0
2008-10-20 14:05:00,35.84,35.87,35.8,35.85,12000.0,23.8779,23.8979,23.8512,23.8846,12000.0
2008-10-20 14:10:00,35.85,35.87,35.75,35.75,5400.0,23.8846,23.8979,23.8179,23.8179,5400.0
2008-10-20 14:15:00,35.75,35.88,35.74,35.78,28200.0,23.8179,23.9045,23.8113,23.8379,28200.0
2008-10-20 14:20:00,35.8,35.81,35.68,35.75,11300.0,23.8512,23.8579,23.7713,23.8179,11300.0
2008-10-20 14:25:00,35.68,35.72,35.65,35.67,6500.0,23.7713,23.7979,23.7513,23.7646,6500.0
2008-10-20 14:30:00,35.67,35.67,35.54,35.57,17100.0,23.7646,23.7646,23.678,23.698,17100.0
2008-10-20 14:35:00,35.57,35.6,35.5,35.54,15000.0,23.698,23.718,23.6514,23.678,15000.0
2008-10-20 14:40:00,35.58,35.67,35.54,35.67,12700.0,23.7047,23.7646,23.678,23.7646,12700.0
2008-10-20 14:45:00,35.69,35.69,35.58,35.6,10800.0,23.778,23.778,23.7047,23.718,10800.0
2008-10-20 14:50:00,35.6,35.6,35.47,35.47,10200.0,23.718,23.718,23.6314,23.6314,10200.0
2008-10-20 14:55:00,35.48,35.55,35.44,35.55,16900.0,23.638,23.6847,23.6114,23.6847,16900.0
2008-10-20 15:00:00,35.55,35.64,35.54,35.62,15400.0,23.6847,23.7446,23.678,23.7313,15400.0
2008-10-20 15:05:00,35.61,35.62,35.41,35.48,20000.0,23.7247,23.7313,23.5914,23.638,20000.0
2008-10-20 15:10:00,35.47,35.58,35.43,35.51,15100.0,23.6314,23.7047,23.6047,23.658,15100.0
2008-10-20 15:15:00,35.52,35.52,35.42,35.47,15000.0,23.6647,23.6647,23.5981,23.6314,15000.0
2008-10-20 15:20:00,35.49,35.52,35.4,35.45,20500.0,23.6447,23.6647,23.5847,23.6181,20500.0
2008-10-20 15:25:00,35.45,35.45,35.4,35.44,23200.0,23.6181,23.6181,23.5847,23.6114,23200.0
2008-10-20 15:30:00,35.43,35.57,35.4,35.56,39500.0,23.6047,23.698,23.5847,23.6913,39500.0
2008-10-20 15:35:00,35.56,35.66,35.55,35.61,31500.0,23.6913,23.758,23.6847,23.7247,31500.0
2008-10-20 15:40:00,35.62,35.63,35.46,35.5,39500.0,23.7313,23.738,23.6247,23.6514,39500.0
2008-10-20 15:45:00,35.51,35.6,35.47,35.53,34200.0,23.658,23.718,23.6314,23.6714,34200.0
2008-10-20 15:50:00,35.54,35.58,35.51,35.51,39400.0,23.678,23.7047,23.658,23.658,39400.0
2008-10-20 15:55:00,35.51,35.6,35.49,35.52,87400.0,23.658,23.718,23.6447,23.6647,87400.0
2008-10-21 09:30:00,35.34,35.56,35.2,35.54,39100.0,23.5448,23.6913,23.4515,23.678,39100.0
2008-10-21 09:35:00,35.53,35.54,35.22,35.43,11000.0,23.6714,23.678,23.4648,23.6047,11000.0
2008-10-21 09:40:00,35.5,35.64,35.41,35.52,15800.0,23.6514,23.7446,23.5914,23.6647,15800.0
2008-10-21 09:45:00,35.56,35.6,35.48,35.56,4800.0,23.6913,23.718,23.638,23.6913,4800.0
2008-10-21 09:50:00,35.52,35.65,35.48,35.58,20900.0,23.6647,23.7513,23.638,23.7047,20900.0
2008-10-21 09:55:00,35.62,35.8,35.57,35.71,15400.0,23.7313,23.8512,23.698,23.7913,15400.0
2008-10-21 10:00:00,35.72,35.99,35.72,35.99,16100.0,23.7979,23.9778,23.7979,23.9778,16100.0
2008-10-21 10:05:00,35.98,35.98,35.8,35.86,15200.0,23.9712,23.9712,23.8512,23.8912,15200.0
2008-10-21 10:10:00,35.85,35.94,35.8,35.84,12200.0,23.8846,23.9445,23.8512,23.8779,12200.0
2008-10-21 10:15:00,35.8,35.96,35.8,35.93,8200.0,23.8512,23.9578,23.8512,23.9379,8200.0
2008-10-21 10:20:00,35.94,36.03,35.9,36.0,10100.0,23.9445,24.0045,23.9179,23.9845,10100.0
2008-10-21 10:25:00,36.02,36.05,35.96,36.04,8500.0,23.9978,24.0178,23.9578,24.0111,8500.0
2008-10-21 10:30:00,36.0,36.04,35.91,35.91,14800.0,23.9845,24.0111,23.9245,23.9245,14800.0
2008-10-21 10:35:00,35.92,35.97,35.91,35.94,8600.0,23.9312,23.9645,23.9245,23.9445,8600.0
2008-10-21 10:40:00,35.95,36.02,35.95,36.01,8700.0,23.9512,23.9978,23.9512,23.9912,8700.0
2008-10-21 10:45:00,36.01,36.03,35.93,35.95,10400.0,23.9912,24.0045,23.9379,23.9512,10400.0
2008-10-21 10:50:00,35.98,36.04,35.96,35.99,12800.0,23.9712,24.0111,23.9578,23.9778,12800.0
2008-10-21 10:55:00,35.99,36.02,35.92,35.96,6600.0,23.9778,23.9978,23.9312,23.9578,6600.0
2008-10-21 11:00:00,35.96,36.04,35.95,36.03,30800.0,23.9578,24.0111,23.9512,24.0045,30800.0
2008-10-21 11:05:00,36.04,36.06,36.0,36.03,8100.0,24.0111,24.0245,23.9845,24.0045,8100.0
2008-10-21 11:10:00,36.04,36.09,36.04,36.09,3800.0,24.0111,24.0445,24.0111,24.0445,3800.0
2008-10-21 11:15:00,36.09,36.17,36.08,36.14,4100.0,24.0445,24.0977,24.0378,24.0778,4100.0
2008-10-21 11:20:00,36.13,36.14,36.06,36.07,7300.0,24.0711,24.0778,24.0245,24.0311,7300.0
2008-10-21 11:25:00,36.1,36.15,36.09,36.11,6300.0,24.0511,24.0844,24.0445,24.0578,6300.0
2008-10-21 11:30:00,36.12,36.28,36.11,36.28,16100.0,24.0644,24.171,24.0578,24.171,16100.0
2008-10-21 11:35:00,36.27,36.34,36.25,36.34,9000.0,24.1644,24.211,24.151,24.211,9000.0
2008-10-21 11:40:00,36.34,36.42,36.3,36.3,7600.0,24.211,24.2643,24.1844,24.1844,7600.0
2008-10-21 11:45:00,36.29,36.3,36.13,36.17,7900.0,24.1777,24.1844,24.0711,24.0977,7900.0
2008-10-21 11:50:00,36.18,36.18,36.05,36.07,8100.0,24.1044,24.1044,24.0178,24.0311,8100.0
2008-10-21 11:55:00,36.08,36.16,35.88,35.9,11800.0,24.0378,24.0911,23.9045,23.9179,11800.0
2008-10-21 12:00:00,35.9,36.05,35.82,36.0,21700.0,23.9179,24.0178,23.8646,23.9845,21700.0
2008-10-21 12:05:00,36.02,36.03,35.96,35.99,8900.0,23.9978,24.0045,23.9578,23.9778,8900.0
2008-10-21 12:10:00,35.99,35.99,35.89,35.89,10000.0,23.9778,23.9778,23.9112,23.9112,10000.0
2008-10-21 12:15:00,35.88,35.92,35.86,35.91,9000.0,23.9045,23.9312,23.8912,23.9245,9000.0
2008-10-21 12:20:00,35.91,35.95,35.85,35.89,21500.0,23.9245,23.9512,23.8846,23.9112,21500.0
2008-10-21 12:25:00,35.9,35.94,35.9,35.93,1400.0,23.9179,23.9445,23.9179,23.9379,1400.0
2008-10-21 12:30:00,35.93,35.97,35.89,35.95,7500.0,23.9379,23.9645,23.9112,23.9512,7500.0
2008-10-21 12:35:00,35.97,35.97,35.91,35.97,5900.0,23.9645,23.9645,23.9245,23.9645,5900.0
2008-10-21 12:40:00,35.93,35.95,35.9,35.94,4000.0,23.9379,23.9512,23.9179,23.9445,4000.0
2008-10-21 12:45:00,35.93,35.97,35.86,35.9,6100.0,23.9379,23.9645,23.8912,23.9179,6100.0
2008-10-21 12:50:00,35.9,35.92,35.85,35.88,9300.0,23.9179,23.9312,23.8846,23.9045,9300.0
2008-10-21 12:55:00,35.87,35.89,35.74,35.75,31300.0,23.8979,23.9112,23.8113,23.8179,31300.0
2008-10-21 13:00:00,35.72,35.8,35.71,35.8,25800.0,23.7979,23.8512,23.7913,23.8512,25800.0
2008-10-21 13:05:00,35.8,35.99,35.8,35.94,15400.0,23.8512,23.9778,23.8512,23.9445,15400.0
2008-10-21 13:10:00,35.94,35.99,35.89,35.91,14900.0,23.9445,23.9778,23.9112,23.9245,14900.0
2008-10-21 13:15:00,35.9,36.02,35.88,35.91,11600.0,23.9179,23.9978,23.9045,23.9245,11600.0
2008-10-21 13:20:00,35.93,36.12,35.93,36.06,12300.0,23.9379,24.0644,23.9379,24.0245,12300.0
2008-10-21 13:25:00,36.04,36.08,35.99,36.0,5900.0,24.0111,24.0378,23.9778,23.9845,5900.0
2008-10-21 13:30:00,35.97,35.97,35.86,35.95,7500.0,23.9645,23.9645,23.8912,23.9512,7500.0
2008-10-21 13:35:00,35.95,36.09,35.95,36.07,20600.0,23.9512,24.0445,23.9512,24.0311,20600.0
2008-10-21 13:40:00,36.06,36.14,36.01,36.01,11300.0,24.0245,24.0778,23.9912,23.9912,11300.0
2008-10-21 13:45:00,36.02,36.02,35.94,36.0,7500.0,23.9978,23.9978,23.9445,23.9845,7500.0
2008-10-21 13:50:00,35.98,36.01,35.95,35.99,5000.0,23.9712,23.9912,23.9512,23.9778,5000.0
2008-10-21 13:55:00,36.0,36.0,35.91,36.0,6300.0,23.9845,23.9845,23.9245,23.9845,6300.0
2008-10-21 14:00:00,36.03,36.16,36.03,36.13,25100.0,24.0045,24.0911,24.0045,24.0711,25100.0
2008-10-21 14:05:00,36.16,36.22,36.12,36.21,36200.0,24.0911,24.1311,24.0644,24.1244,36200.0
2008-10-21 14:10:00,36.19,36.31,36.16,36.22,22600.0,24.1111,24.191,24.0911,24.1311,22600.0
2008-10-21 14:15:00,36.22,36.47,36.21,36.37,33000.0,24.1311,24.2976,24.1244,24.231,33000.0
2008-10-21 14:20:00,36.41,36.56,36.39,36.48,26200.0,24.2576,24.3576,24.2443,24.3043,26200.0
2008-10-21 14:25:00,36.48,36.64,36.45,36.63,22200.0,24.3043,24.4109,24.2843,24.4042,22200.0
2008-10-21 14:30:00,36.63,36.69,36.51,36.52,35400.0,24.4042,24.4442,24.3243,24.3309,35400.0
2008-10-21 14:35:00,36.52,36.6,36.43,36.43,42300.0,24.3309,24.3842,24.271,24.271,42300.0
2008-10-21 14:40:00,36.46,36.51,36.35,36.36,33100.0,24.291,24.3243,24.2177,24.2243,33100.0
2008-10-21 14:45:00,36.44,36.63,36.44,36.48,20200.0,24.2776,24.4042,24.2776,24.3043,20200.0
2008-10-21 14:50:00,36.48,36.53,36.23,36.38,35600.0,24.3043,24.3376,24.1377,24.2377,35600.0
2008-10-21 14:55:00,36.38,36.42,36.29,36.42,6100.0,24.2377,24.2643,24.1777,24.2643,6100.0
2008-10-21 15:00:00,36.45,36.54,36.4,36.54,18100.0,24.2843,24.3443,24.251,24.3443,18100.0
2008-10-21 15:05:00,36.54,36.54,36.41,36.47,18700.0,24.3443,24.3443,24.2576,24.2976,18700.0
2008-10-21 15:10:00,36.47,36.47,36.42,36.45,11900.0,24.2976,24.2976,24.2643,24.2843,11900.0
2008-10-21 15:15:00,36.45,36.45,36.35,36.41,13400.0,24.2843,24.2843,24.2177,24.2576,13400.0
2008-10-21 15:20:00,36.41,36.42,36.16,36.26,25400.0,24.2576,24.2643,24.0911,24.1577,25400.0
2008-10-21 15:25:00,36.28,36.34,36.19,36.19,17300.0,24.171,24.211,24.1111,24.1111,17300.0
2008-10-21 15:30:00,36.21,36.26,36.05,36.11,36800.0,24.1244,24.1577,24.0178,24.0578,36800.0
2008-10-21 15:35:00,36.12,36.18,36.07,36.13,22000.0,24.0644,24.1044,24.0311,24.0711,22000.0
2008-10-21 15:40:00,36.13,36.25,36.11,36.13,20400.0,24.0711,24.151,24.0578,24.0711,20400.0
2008-10-21 15:45:00,36.11,36.12,35.9,35.96,73700.0,24.0578,24.0644,23.9179,23.9578,73700.0
2008-10-21 15:50:00,35.96,36.02,35.9,35.99,44800.0,23.9578,23.9978,23.9179,23.9778,44800.0
2008-10-21 15:55:00,35.99,35.99,35.82,35.86,38200.0,23.9778,23.9778,23.8646,23.8912,38200.0
2008-10-22 09:30:00,35.8,36.17,35.24,36.0,29300.0,23.8512,24.0977,23.4782,23.9845,29300.0
2008-10-22 09:35:00,36.01,36.01,35.2,35.35,17600.0,23.9912,23.9912,23.4515,23.5514,17600.0
2008-10-22 09:40:00,35.3,35.44,35.22,35.29,7700.0,23.5181,23.6114,23.4648,23.5115,7700.0
2008-10-22 09:45:00,35.31,35.38,35.2,35.25,22300.0,23.5248,23.5714,23.4515,23.4848,22300.0
2008-10-22 09:50:00,35.21,35.21,35.01,35.08,10100.0,23.4582,23.4582,23.3249,23.3716,10100.0
2008-10-22 09:55:00,35.07,35.26,35.07,35.17,24400.0,23.3649,23.4915,23.3649,23.4315,24400.0
2008-10-22 10:00:00,35.17,35.37,35.17,35.21,41500.0,23.4315,23.5648,23.4315,23.4582,41500.0
2008-10-22 10:05:00,35.16,35.37,35.13,35.29,16300.0,23.4249,23.5648,23.4049,23.5115,16300.0
2008-10-22 10:10:00,35.33,35.49,35.33,35.47,23800.0,23.5381,23.6447,23.5381,23.6314,23800.0
2008-10-22 10:15:00,35.46,35.59,35.46,35.52,12400.0,23.6247,23.7113,23.6247,23.6647,12400.0
2008-10-22 10:20:00,35.52,35.58,35.4,35.42,8600.0,23.6647,23.7047,23.5847,23.5981,8600.0
2008-10-22 10:25:00,35.42,35.48,35.36,35.48,18800.0,23.5981,23.638,23.5581,23.638,18800.0
2008-10-22 10:30:00,35.45,35.66,35.44,35.61,9200.0,23.6181,23.758,23.6114,23.7247,9200.0
2008-10-22 10:35:00,35.54,35.78,35.52,35.72,10800.0,23.678,23.8379,23.6647,23.7979,10800.0
2008-10-22 10:40:00,35.72,35.84,35.71,35.73,8900.0,23.7979,23.8779,23.7913,23.8046,8900.0
2008-10-22 10:45:00,35.71,35.95,35.67,35.92,12600.0,23.7913,23.9512,23.7646,23.9312,12600.0
2008-10-22 10:50:00,35.93,36.05,35.79,36.05,15700.0,23.9379,24.0178,23.8446,24.0178,15700.0
2008-10-22 10:55:00,36.09,36.09,35.99,36.06,19700.0,24.0445,24.0445,23.9778,24.0245,19700.0
2008-10-22 11:00:00,36.07,36.11,35.95,35.99,15300.0,24.0311,24.0578,23.9512,23.9778,15300.0
2008-10-22 11:05:00,35.96,35.99,35.84,35.91,10900.0,23.9578,23.9778,23.8779,23.9245,10900.0
2008-10-22 11:10:00,35.93,36.01,35.92,35.96,14100.0,23.9379,23.9912,23.9312,23.9578,14100.0
2008-10-22 11:15:00,35.97,36.05,35.95,36.05,18300.0,23.9645,24.0178,23.9512,24.0178,18300.0
2008-10-22 11:20:00,36.06,36.06,35.77,35.84,10000.0,24.0245,24.0245,23.8313,23.8779,10000.0
2008-10-22 11:25:00,35.83,35.91,35.8,35.89,14900.0,23.8712,23.9245,23.8512,23.9112,14900.0
2008-10-22 11:30:00,35.88,35.97,35.87,35.96,9900.0,23.9045,23.9645,23.8979,23.9578,9900.0
2008-10-22 11:35:00,35.95,35.97,35.82,35.88,7200.0,23.9512,23.9645,23.8646,23.9045,7200.0
2008-10-22 11:40:00,35.88,35.99,35.84,35.98,9800.0,23.9045,23.9778,23.8779,23.9712,9800.0
2008-10-22 11:45:00,35.99,36.0,35.91,35.93,13600.0,23.9778,23.9845,23.9245,23.9379,13600.0
2008-10-22 11:50:00,35.92,35.95,35.83,35.83,5900.0,23.9312,23.9512,23.8712,23.8712,5900.0
2008-10-22 11:55:00,35.83,35.83,35.75,35.75,7500.0,23.8712,23.8712,23.8179,23.8179,7500.0
2008-10-22 12:00:00,35.75,35.81,35.73,35.76,15200.0,23.8179,23.8579,23.8046,23.8246,15200.0
2008-10-22 12:05:00,35.79,35.88,35.76,35.86,5800.0,23.8446,23.9045,23.8246,23.8912,5800.0
2008-10-22 12:10:00,35.85,35.85,35.78,35.83,7100.0,23.8846,23.8846,23.8379,23.8712,7100.0
2008-10-22 12:15:00,35.81,35.91,35.81,35.89,8700.0,23.8579,23.9245,23.8579,23.9112,8700.0
2008-10-22 12:20:00,35.92,35.99,35.89,35.94,10200.0,23.9312,23.9778,23.9112,23.9445,10200.0
2008-10-22 12:25:00,35.95,35.99,35.92,35.92,8100.0,23.9512,23.9778,23.9312,23.9312,8100.0
2008-10-22 12:30:00,35.95,35.95,35.91,35.95,2300.0,23.9512,23.9512,23.9245,23.9512,2300.0
2008-10-22 12:35:00,35.95,35.96,35.9,35.96,8100.0,23.9512,23.9578,23.9179,23.9578,8100.0
2008-10-22 12:40:00,35.96,35.98,35.93,35.97,5400.0,23.9578,23.9712,23.9379,23.9645,5400.0
2008-10-22 12:45:00,35.95,35.96,35.92,35.92,2800.0,23.9512,23.9578,23.9312,23.9312,2800.0
2008-10-22 12:50:00,35.94,35.99,35.94,35.99,7300.0,23.9445,23.9778,23.9445,23.9778,7300.0
2008-10-22 12:55:00,35.98,36.05,35.98,36.0,33800.0,23.9712,24.0178,23.9712,23.9845,33800.0
2008-10-22 13:00:00,35.99,35.99,35.8,35.87,22600.0,23.9778,23.9778,23.8512,23.8979,22600.0
2008-10-22 13:05:00,35.88,35.94,35.88,35.92,10500.0,23.9045,23.9445,23.9045,23.9312,10500.0
2008-10-22 13:10:00,35.91,35.91,35.8,35.88,14000.0,23.9245,23.9245,23.8512,23.9045,14000.0
2008-10-22 13:15:00,35.87,35.87,35.74,35.75,15300.0,23.8979,23.8979,23.8113,23.8179,15300.0
2008-10-22 13:20:00,35.75,35.76,35.7,35.7,9500.0,23.8179,23.8246,23.7846,23.7846,9500.0
2008-10-22 13:25:00,35.7,35.7,35.5,35.55,24500.0,23.7846,23.7846,23.6514,23.6847,24500.0
2008-10-22 13:30:00,35.55,35.61,35.51,35.57,15600.0,23.6847,23.7247,23.658,23.698,15600.0
2008-10-22 13:35:00,35.52,35.6,35.51,35.57,8200.0,23.6647,23.718,23.658,23.698,8200.0
2008-10-22 13:40:00,35.56,35.59,35.48,35.48,15500.0,23.6913,23.7113,23.638,23.638,15500.0
2008-10-22 13:45:00,35.5,35.6,35.47,35.57,7600.0,23.6514,23.718,23.6314,23.698,7600.0
2008-10-22 13:50:00,35.57,35.57,35.47,35.51,14200.0,23.698,23.698,23.6314,23.658,14200.0
2008-10-22 13:55:00,35.54,35.61,35.5,35.57,8200.0,23.678,23.7247,23.6514,23.698,8200.0
2008-10-22 14:00:00,35.57,35.61,35.55,35.55,5300.0,23.698,23.7247,23.6847,23.6847,5300.0
2008-10-22 14:05:00,35.58,35.61,35.54,35.55,10800.0,23.7047,23.7247,23.678,23.6847,10800.0
2008-10-22 14:10:00,35.57,35.59,35.55,35.57,7200.0,23.698,23.7113,23.6847,23.698,7200.0
2008-10-22 14:15:00,35.58,35.61,35.51,35.58,14500.0,23.7047,23.7247,23.658,23.7047,14500.0
2008-10-22 14:20:00,35.59,35.75,35.56,35.72,9500.0,23.7113,23.8179,23.6913,23.7979,9500.0
2008-10-22 14:25:00,35.72,35.74,35.63,35.7,10400.0,23.7979,23.8113,23.738,23.7846,10400.0
2008-10-22 14:30:00,35.72,35.73,35.51,35.54,14100.0,23.7979,23.8046,23.658,23.678,14100.0
2008-10-22 14:35:00,35.53,35.55,35.47,35.48,15200.0,23.6714,23.6847,23.6314,23.638,15200.0
2008-10-22 14:40:00,35.48,35.48,35.35,35.36,17200.0,23.638,23.638,23.5514,23.5581,17200.0
2008-10-22 14:45:00,35.33,35.42,35.23,35.3,20100.0,23.5381,23.5981,23.4715,23.5181,20100.0
2008-10-22 14:50:00,35.27,35.3,35.18,35.2,15900.0,23.4981,23.5181,23.4382,23.4515,15900.0
2008-10-22 14:55:00,35.19,35.21,35.09,35.15,62100.0,23.4448,23.4582,23.3782,23.4182,62100.0
2008-10-22 15:00:00,35.17,35.23,35.1,35.12,38000.0,23.4315,23.4715,23.3849,23.3982,38000.0
2008-10-22 15:05:00,35.11,35.12,35.03,35.1,29300.0,23.3915,23.3982,23.3382,23.3849,29300.0
2008-10-22 15:10:00,35.12,35.17,35.0,35.01,20900.0,23.3982,23.4315,23.3183,23.3249,20900.0
2008-10-22 15:15:00,35.01,35.05,34.91,34.94,27900.0,23.3249,23.3516,23.2583,23.2783,27900.0
2008-10-22 15:20:00,34.94,34.99,34.92,34.95,22900.0,23.2783,23.3116,23.265,23.2849,22900.0
2008-10-22 15:25:00,34.98,35.08,34.83,34.86,25500.0,23.3049,23.3716,23.205,23.225,25500.0
2008-10-22 15:30:00,34.85,34.87,34.68,34.7,27500.0,23.2183,23.2316,23.1051,23.1184,27500.0
2008-10-22 15:35:00,34.7,34.76,34.47,34.48,38300.0,23.1184,23.1584,22.9651,22.9718,38300.0
2008-10-22 15:40:00,34.46,34.46,34.19,34.26,88900.0,22.9585,22.9585,22.7786,22.8252,88900.0
2008-10-22 15:45:00,34.26,34.63,34.16,34.53,74900.0,22.8252,23.0717,22.7586,23.0051,74900.0
2008-10-22 15:50:00,34.57,34.89,34.5,34.69,58100.0,23.0318,23.245,22.9851,23.1117,58100.0
2008-10-22 15:55:00,34.69,34.95,34.52,34.9,80700.0,23.1117,23.2849,22.9985,23.2516,80700.0
2008-10-23 09:30:00,34.83,34.94,34.56,34.79,16200.0,23.205,23.2783,23.0251,23.1783,16200.0
2008-10-23 09:35:00,34.79,34.97,34.65,34.86,27300.0,23.1783,23.2983,23.0851,23.225,27300.0
2008-10-23 09:40:00,34.89,35.14,34.78,34.95,14100.0,23.245,23.4115,23.1717,23.2849,14100.0
2008-10-23 09:45:00,34.91,34.94,34.52,34.53,17100.0,23.2583,23.2783,22.9985,23.0051,17100.0
2008-10-23 09:50:00,34.52,34.6,34.32,34.56,22600.0,22.9985,23.0518,22.8652,23.0251,22600.0
2008-10-23 09:55:00,34.56,34.8,34.54,34.78,32300.0,23.0251,23.185,23.0118,23.1717,32300.0
2008-10-23 10:00:00,34.81,35.05,34.81,35.03,26300.0,23.1917,23.3516,23.1917,23.3382,26300.0
2008-10-23 10:05:00,35.04,35.3,35.01,35.14,25100.0,23.3449,23.5181,23.3249,23.4115,25100.0
2008-10-23 10:10:00,35.18,35.29,35.12,35.17,15300.0,23.4382,23.5115,23.3982,23.4315,15300.0
2008-10-23 10:15:00,35.16,35.18,35.03,35.15,12300.0,23.4249,23.4382,23.3382,23.4182,12300.0
2008-10-23 10:20:00,35.23,35.33,35.09,35.32,7200.0,23.4715,23.5381,23.3782,23.5314,7200.0
2008-10-23 10:25:00,35.22,35.24,35.01,35.05,7100.0,23.4648,23.4782,23.3249,23.3516,7100.0
2008-10-23 10:30:00,35.01,35.21,35.01,35.13,10400.0,23.3249,23.4582,23.3249,23.4049,10400.0
2008-10-23 10:35:00,35.13,35.24,35.01,35.04,10100.0,23.4049,23.4782,23.3249,23.3449,10100.0
2008-10-23 10:40:00,35.05,35.62,35.04,35.62,19600.0,23.3516,23.7313,23.3449,23.7313,19600.0
2008-10-23 10:45:00,35.62,35.78,35.6,35.63,20000.0,23.7313,23.8379,23.718,23.738,20000.0
2008-10-23 10:50:00,35.63,35.71,35.52,35.71,15700.0,23.738,23.7913,23.6647,23.7913,15700.0
2008-10-23 10:55:00,35.72,35.91,35.66,35.9,26800.0,23.7979,23.9245,23.758,23.9179,26800.0
2008-10-23 11:00:00,35.9,36.0,35.74,35.74,18200.0,23.9179,23.9845,23.8113,23.8113,18200.0
2008-10-23 11:05:00,35.69,35.72,35.61,35.69,6800.0,23.778,23.7979,23.7247,23.778,6800.0
2008-10-23 11:10:00,35.71,35.84,35.66,35.68,15400.0,23.7913,23.8779,23.758,23.7713,15400.0
2008-10-23 11:15:00,35.68,35.78,35.67,35.71,12200.0,23.7713,23.8379,23.7646,23.7913,12200.0
2008-10-23 11:20:00,35.69,35.92,35.67,35.81,24300.0,23.778,23.9312,23.7646,23.8579,24300.0
2008-10-23 11:25:00,35.81,35.89,35.79,35.88,12700.0,23.8579,23.9112,23.8446,23.9045,12700.0
2008-10-23 11:30:00,35.9,35.99,35.87,35.91,9600.0,23.9179,23.9778,23.8979,23.9245,9600.0
2008-10-23 11:35:00,35.89,36.07,35.86,36.05,18700.0,23.9112,24.0311,23.8912,24.0178,18700.0
2008-10-23 11:40:00,36.05,36.05,35.79,35.79,19200.0,24.0178,24.0178,23.8446,23.8446,19200.0
2008-10-23 11:45:00,35.78,35.87,35.7,35.83,16800.0,23.8379,23.8979,23.7846,23.8712,16800.0
2008-10-23 11:50:00,35.82,35.93,35.81,35.91,8900.0,23.8646,23.9379,23.8579,23.9245,8900.0
2008-10-23 11:55:00,35.88,35.9,35.82,35.87,7900.0,23.9045,23.9179,23.8646,23.8979,7900.0
2008-10-23 12:00:00,35.84,35.88,35.71,35.72,12500.0,23.8779,23.9045,23.7913,23.7979,12500.0
2008-10-23 12:05:00,35.73,35.74,35.63,35.63,7700.0,23.8046,23.8113,23.738,23.738,7700.0
2008-10-23 12:10:00,35.63,35.65,35.5,35.52,10800.0,23.738,23.7513,23.6514,23.6647,10800.0
2008-10-23 12:15:00,35.53,35.56,35.32,35.33,19900.0,23.6714,23.6913,23.5314,23.5381,19900.0
2008-10-23 12:20:00,35.32,35.38,35.26,35.3,14100.0,23.5314,23.5714,23.4915,23.5181,14100.0
2008-10-23 12:25:00,35.29,35.37,35.15,35.18,10100.0,23.5115,23.5648,23.4182,23.4382,10100.0
2008-10-23 12:30:00,35.2,35.31,35.14,35.22,13900.0,23.4515,23.5248,23.4115,23.4648,13900.0
2008-10-23 12:35:00,35.22,35.33,35.03,35.11,17700.0,23.4648,23.5381,23.3382,23.3915,17700.0
2008-10-23 12:40:00,35.11,35.12,34.92,35.1,14100.0,23.3915,23.3982,23.265,23.3849,14100.0
2008-10-23 12:45:00,35.12,35.36,35.12,35.31,17000.0,23.3982,23.5581,23.3982,23.5248,17000.0
2008-10-23 12:50:00,35.3,35.39,35.21,35.22,13700.0,23.5181,23.5781,23.4582,23.4648,13700.0
2008-10-23 12:55:00,35.22,35.22,34.95,35.01,9400.0,23.4648,23.4648,23.2849,23.3249,9400.0
2008-10-23 13:00:00,34.99,35.07,34.9,34.99,10400.0,23.3116,23.3649,23.2516,23.3116,10400.0
2008-10-23 13:05:00,34.97,35.16,34.86,35.13,15300.0,23.2983,23.4249,23.225,23.4049,15300.0
2008-10-23 13:10:00,35.11,35.11,35.01,35.03,5500.0,23.3915,23.3915,23.3249,23.3382,5500.0
2008-10-23 13:15:00,35.05,35.24,35.04,35.15,20100.0,23.3516,23.4782,23.3449,23.4182,20100.0
2008-10-23 13:20:00,35.15,35.17,35.04,35.04,9000.0,23.4182,23.4315,23.3449,23.3449,9000.0
2008-10-23 13:25:00,35.15,35.15,34.83,34.84,26800.0,23.4182,23.4182,23.205,23.2117,26800.0
2008-10-23 13:30:00,34.84,34.92,34.65,34.65,22300.0,23.2117,23.265,23.0851,23.0851,22300.0
2008-10-23 13:35:00,34.68,34.94,34.65,34.75,15700.0,23.1051,23.2783,23.0851,23.1517,15700.0
2008-10-23 13:40:00,34.75,34.99,34.75,34.89,15500.0,23.1517,23.3116,23.1517,23.245,15500.0
2008-10-23 13:45:00,34.87,34.87,34.72,34.75,8800.0,23.2316,23.2316,23.1317,23.1517,8800.0
2008-10-23 13:50:00,34.72,34.73,34.6,34.72,4600.0,23.1317,23.1384,23.0518,23.1317,4600.0
2008-10-23 13:55:00,34.73,34.82,34.67,34.72,11000.0,23.1384,23.1983,23.0984,23.1317,11000.0
2008-10-23 14:00:00,34.73,34.73,34.29,34.36,33200.0,23.1384,23.1384,22.8452,22.8919,33200.0
2008-10-23 14:05:00,34.34,34.56,34.34,34.54,17800.0,22.8785,23.0251,22.8785,23.0118,17800.0
2008-10-23 14:10:00,34.57,34.6,34.45,34.52,29800.0,23.0318,23.0518,22.9518,22.9985,29800.0
2008-10-23 14:15:00,34.53,34.6,34.35,34.37,36800.0,23.0051,23.0518,22.8852,22.8985,36800.0
2008-10-23 14:20:00,34.4,34.5,34.32,34.49,26400.0,22.9185,22.9851,22.8652,22.9785,26400.0
2008-10-23 14:25:00,34.49,34.59,34.46,34.52,20900.0,22.9785,23.0451,22.9585,22.9985,20900.0
2008-10-23 14:30:00,34.53,34.7,34.41,34.5,35900.0,23.0051,23.1184,22.9252,22.9851,35900.0
2008-10-23 14:35:00,34.53,34.72,34.45,34.66,40100.0,23.0051,23.1317,22.9518,23.0917,40100.0
2008-10-23 14:40:00,34.66,34.71,34.44,34.55,24600.0,23.0917,23.125,22.9452,23.0184,24600.0
2008-10-23 14:45:00,34.55,34.62,34.32,34.33,38200.0,23.0184,23.0651,22.8652,22.8719,38200.0
2008-10-23 14:50:00,34.31,34.52,34.26,34.36,60100.0,22.8586,22.9985,22.8252,22.8919,60100.0
2008-10-23 14:55:00,34.36,34.48,34.28,34.48,51400.0,22.8919,22.9718,22.8386,22.9718,51400.0
2008-10-23 15:00:00,34.48,34.63,34.36,34.54,33200.0,22.9718,23.0717,22.8919,23.0118,33200.0
2008-10-23 15:05:00,34.55,34.71,34.43,34.68,78500.0,23.0184,23.125,22.9385,23.1051,78500.0
2008-10-23 15:10:00,34.68,34.83,34.55,34.74,64500.0,23.1051,23.205,23.0184,23.145,64500.0
2008-10-23 15:15:00,34.74,34.74,34.51,34.59,20300.0,23.145,23.145,22.9918,23.0451,20300.0
2008-10-23 15:20:00,34.57,34.93,34.53,34.8,25900.0,23.0318,23.2716,23.0051,23.185,25900.0
2008-10-23 15:25:00,34.79,34.85,34.67,34.74,19400.0,23.1783,23.2183,23.0984,23.145,19400.0
2008-10-23 15:30:00,34.74,34.85,34.41,34.56,25600.0,23.145,23.2183,22.9252,23.0251,25600.0
2008-10-23 15:35:00,34.6,34.77,34.41,34.41,25000.0,23.0518,23.165,22.9252,22.9252,25000.0
2008-10-23 15:40:00,34.41,35.01,34.35,34.99,44900.0,22.9252,23.3249,22.8852,23.3116,44900.0
2008-10-23 15:45:00,35.0,35.39,34.96,35.31,59400.0,23.3183,23.5781,23.2916,23.5248,59400.0
2008-10-23 15:50:00,35.3,35.38,35.09,35.09,43400.0,23.5181,23.5714,23.3782,23.3782,43400.0
2008-10-23 15:55:00,35.16,35.52,35.03,35.44,54200.0,23.4249,23.6647,23.3382,23.6114,54200.0
2008-10-24 09:30:00,33.5,34.38,33.5,34.31,30600.0,22.3189,22.9052,22.3189,22.8586,30600.0
2008-10-24 09:35:00,34.26,34.52,34.01,34.14,23300.0,22.8252,22.9985,22.6587,22.7453,23300.0
2008-10-24 09:40:00,34.09,34.12,33.7,33.8,25400.0,22.712,22.732,22.4521,22.5188,25400.0
2008-10-24 09:45:00,33.83,34.07,33.79,34.07,25000.0,22.5388,22.6987,22.5121,22.6987,25000.0
2008-10-24 09:50:00,34.02,34.32,33.83,34.13,32700.0,22.6653,22.8652,22.5388,22.7386,32700.0
2008-10-24 09:55:00,34.13,34.25,34.02,34.03,11100.0,22.7386,22.8186,22.6653,22.672,11100.0
2008-10-24 10:00:00,34.08,34.47,34.08,34.34,29300.0,22.7053,22.9651,22.7053,22.8785,29300.0
2008-10-24 10:05:00,34.3,34.38,34.04,34.11,32100.0,22.8519,22.9052,22.6787,22.7253,32100.0
2008-10-24 10:10:00,34.05,34.11,33.89,34.1,14100.0,22.6853,22.7253,22.5787,22.7186,14100.0
2008-10-24 10:15:00,34.11,34.31,33.92,34.19,14900.0,22.7253,22.8586,22.5987,22.7786,14900.0
2008-10-24 10:20:00,34.2,34.32,34.01,34.12,18700.0,22.7853,22.8652,22.6587,22.732,18700.0
2008-10-24 10:25:00,34.06,34.06,33.88,34.0,29400.0,22.692,22.692,22.5721,22.652,29400.0
2008-10-24 10:30:00,33.97,34.13,33.86,34.03,17500.0,22.632,22.7386,22.5587,22.672,17500.0
2008-10-24 10:35:00,34.03,34.26,34.01,34.08,18300.0,22.672,22.8252,22.6587,22.7053,18300.0
2008-10-24 10:40:00,34.07,34.44,33.97,34.44,15600.0,22.6987,22.9452,22.632,22.9452,15600.0
2008-10-24 10:45:00,34.41,34.56,34.35,34.37,33000.0,22.9252,23.0251,22.8852,22.8985,33000.0
2008-10-24 10:50:00,34.44,34.75,34.43,34.63,27300.0,22.9452,23.1517,22.9385,23.0717,27300.0
2008-10-24 10:55:00,34.67,34.76,34.5,34.51,33800.0,23.0984,23.1584,22.9851,22.9918,33800.0
2008-10-24 11:00:00,34.53,34.6,34.35,34.39,29000.0,23.0051,23.0518,22.8852,22.9119,29000.0
2008-10-24 11:05:00,34.44,34.53,34.22,34.22,20700.0,22.9452,23.0051,22.7986,22.7986,20700.0
2008-10-24 11:10:00,34.24,34.24,34.14,34.17,18600.0,22.8119,22.8119,22.7453,22.7653,18600.0
2008-10-24 11:15:00,34.18,34.22,34.1,34.22,29000.0,22.7719,22.7986,22.7186,22.7986,29000.0
2008-10-24 11:20:00,34.22,34.44,34.22,34.36,72200.0,22.7986,22.9452,22.7986,22.8919,72200.0
2008-10-24 11:25:00,34.34,34.39,34.24,34.32,31500.0,22.8785,22.9119,22.8119,22.8652,31500.0
2008-10-24 11:30:00,34.33,34.35,34.21,34.27,21500.0,22.8719,22.8852,22.7919,22.8319,21500.0
2008-10-24 11:35:00,34.3,34.42,34.27,34.37,40800.0,22.8519,22.9318,22.8319,22.8985,40800.0
2008-10-24 11:40:00,34.38,34.44,34.33,34.36,18000.0,22.9052,22.9452,22.8719,22.8919,18000.0
2008-10-24 11:45:00,34.36,34.45,34.3,34.41,27200.0,22.8919,22.9518,22.8519,22.9252,27200.0
2008-10-24 11:50:00,34.4,34.4,34.05,34.08,28500.0,22.9185,22.9185,22.6853,22.7053,28500.0
2008-10-24 11:55:00,34.09,34.16,34.09,34.13,12900.0,22.712,22.7586,22.712,22.7386,12900.0
2008-10-24 12:00:00,34.13,34.16,34.01,34.16,26200.0,22.7386,22.7586,22.6587,22.7586,26200.0
2008-10-24 12:05:00,34.17,34.21,34.12,34.21,24000.0,22.7653,22.7919,22.732,22.7919,24000.0
2008-10-24 12:10:00,34.21,34.23,34.15,34.17,17900.0,22.7919,22.8053,22.752,22.7653,17900.0
2008-10-24 12:15:00,34.19,34.19,34.0,34.06,16000.0,22.7786,22.7786,22.652,22.692,16000.0
2008-10-24 12:20:00,34.07,34.16,33.92,33.93,21800.0,22.6987,22.7586,22.5987,22.6054,21800.0
2008-10-24 12:25:00,33.9,34.08,33.89,33.91,25800.0,22.5854,22.7053,22.5787,22.5921,25800.0
2008-10-24 12:30:00,33.91,34.0,33.82,33.83,31600.0,22.5921,22.652,22.5321,22.5388,31600.0
2008-10-24 12:35:00,33.85,33.97,33.83,33.9,13400.0,22.5521,22.632,22.5388,22.5854,13400.0
2008-10-24 12:40:00,33.89,33.91,33.75,33.79,14500.0,22.5787,22.5921,22.4855,22.5121,14500.0
2008-10-24 12:45:00,33.79,33.82,33.7,33.73,15200.0,22.5121,22.5321,22.4521,22.4721,15200.0
2008-10-24 12:50:00,33.74,33.81,33.73,33.81,26200.0,22.4788,22.5254,22.4721,22.5254,26200.0
2008-10-24 12:55:00,33.83,33.98,33.82,33.82,25800.0,22.5388,22.6387,22.5321,22.5321,25800.0
2008-10-24 13:00:00,33.81,33.97,33.81,33.89,15000.0,22.5254,22.632,22.5254,22.5787,15000.0
2008-10-24 13:05:00,33.89,34.02,33.82,33.82,13400.0,22.5787,22.6653,22.5321,22.5321,13400.0
2008-10-24 13:10:00,33.82,33.91,33.81,33.87,17300.0,22.5321,22.5921,22.5254,22.5654,17300.0
2008-10-24 13:15:00,33.87,33.97,33.84,33.87,39800.0,22.5654,22.632,22.5454,22.5654,39800.0
2008-10-24 13:20:00,33.88,33.93,33.77,33.77,32300.0,22.5721,22.6054,22.4988,22.4988,32300.0
2008-10-24 13:25:00,33.77,33.8,33.61,33.66,9700.0,22.4988,22.5188,22.3922,22.4255,9700.0
2008-10-24 13:30:00,33.67,33.67,33.53,33.55,15700.0,22.4322,22.4322,22.3389,22.3522,15700.0
2008-10-24 13:35:00,33.57,33.65,33.38,33.41,32600.0,22.3655,22.4188,22.239,22.2589,32600.0
2008-10-24 13:40:00,33.4,33.53,33.38,33.46,11600.0,22.2523,22.3389,22.239,22.2923,11600.0
2008-10-24 13:45:00,33.48,33.5,33.16,33.18,43400.0,22.3056,22.3189,22.0924,22.1057,43400.0
2008-10-24 13:50:00,33.17,33.36,33.14,33.3,14400.0,22.099,22.2256,22.0791,22.1857,14400.0
2008-10-24 13:55:00,33.3,33.48,33.2,33.2,18500.0,22.1857,22.3056,22.119,22.119,18500.0
2008-10-24 14:00:00,33.2,33.36,33.2,33.36,14500.0,22.119,22.2256,22.119,22.2256,14500.0
2008-10-24 14:05:00,33.37,33.46,33.26,33.45,13700.0,22.2323,22.2923,22.159,22.2856,13700.0
2008-10-24 14:10:00,33.45,33.68,33.45,33.65,21700.0,22.2856,22.4388,22.2856,22.4188,21700.0
2008-10-24 14:15:00,33.65,33.9,33.65,33.87,20100.0,22.4188,22.5854,22.4188,22.5654,20100.0
2008-10-24 14:20:00,33.89,33.89,33.66,33.67,21800.0,22.5787,22.5787,22.4255,22.4322,21800.0
2008-10-24 14:25:00,33.65,33.8,33.62,33.71,11700.0,22.4188,22.5188,22.3988,22.4588,11700.0
2008-10-24 14:30:00,33.76,34.11,33.73,34.05,28300.0,22.4921,22.7253,22.4721,22.6853,28300.0
2008-10-24 14:35:00,34.05,34.05,33.92,34.03,11700.0,22.6853,22.6853,22.5987,22.672,11700.0
2008-10-24 14:40:00,33.95,34.2,33.74,33.75,22100.0,22.6187,22.7853,22.4788,22.4855,22100.0
2008-10-24 14:45:00,33.76,33.78,33.58,33.71,15000.0,22.4921,22.5054,22.3722,22.4588,15000.0
2008-10-24 14:50:00,33.71,33.9,33.66,33.87,12500.0,22.4588,22.5854,22.4255,22.5654,12500.0
2008-10-24 14:55:00,33.87,34.28,33.84,34.18,23400.0,22.5654,22.8386,22.5454,22.7719,23400.0
2008-10-24 15:00:00,34.14,34.51,34.12,34.14,49800.0,22.7453,22.9918,22.732,22.7453,49800.0
2008-10-24 15:05:00,34.18,34.18,33.92,33.95,31600.0,22.7719,22.7719,22.5987,22.6187,31600.0
2008-10-24 15:10:00,33.95,34.03,33.74,33.86,26400.0,22.6187,22.672,22.4788,22.5587,26400.0
2008-10-24 15:15:00,33.83,33.94,33.62,33.67,19400.0,22.5388,22.612,22.3988,22.4322,19400.0
2008-10-24 15:20:00,33.67,34.07,33.59,34.06,27800.0,22.4322,22.6987,22.3789,22.692,27800.0
2008-10-24 15:25:00,34.05,34.09,33.84,33.99,20500.0,22.6853,22.712,22.5454,22.6454,20500.0
2008-10-24 15:30:00,33.99,34.02,33.66,33.81,23500.0,22.6454,22.6653,22.4255,22.5254,23500.0
2008-10-24 15:35:00,33.8,33.8,33.55,33.69,29300.0,22.5188,22.5188,22.3522,22.4455,29300.0
2008-10-24 15:40:00,33.7,33.89,33.68,33.79,37500.0,22.4521,22.5787,22.4388,22.5121,37500.0
2008-10-24 15:45:00,33.78,33.98,33.71,33.92,40500.0,22.5054,22.6387,22.4588,22.5987,40500.0
2008-10-24 15:50:00,33.91,34.08,33.87,33.91,53100.0,22.5921,22.7053,22.5654,22.5921,53100.0
2008-10-24 15:55:00,33.9,33.9,33.5,33.5,66500.0,22.5854,22.5854,22.3189,22.3189,66500.0
2008-10-27 09:30:00,33.28,33.43,33.0,33.1,14200.0,22.1723,22.2723,21.9858,22.0524,14200.0
2008-10-27 09:35:00,33.12,33.29,33.0,33.24,13900.0,22.0657,22.179,21.9858,22.1457,13900.0
2008-10-27 09:40:00,33.2,33.44,33.14,33.26,26900.0,22.119,22.2789,22.0791,22.159,26900.0
2008-10-27 09:45:00,33.25,33.31,33.13,33.22,24700.0,22.1523,22.1923,22.0724,22.1324,24700.0
2008-10-27 09:50:00,33.24,33.43,33.24,33.43,22300.0,22.1457,22.2723,22.1457,22.2723,22300.0
2008-10-27 09:55:00,33.4,33.52,33.32,33.38,37200.0,22.2523,22.3322,22.199,22.239,37200.0
2008-10-27 10:00:00,33.38,33.76,33.38,33.7,22900.0,22.239,22.4921,22.239,22.4521,22900.0
2008-10-27 10:05:00,33.67,33.71,33.6,33.64,10600.0,22.4322,22.4588,22.3855,22.4122,10600.0
2008-10-27 10:10:00,33.64,33.69,33.52,33.54,15500.0,22.4122,22.4455,22.3322,22.3455,15500.0
2008-10-27 10:15:00,33.55,33.56,33.35,33.35,8400.0,22.3522,22.3589,22.219,22.219,8400.0
2008-10-27 10:20:00,33.34,33.42,33.32,33.39,14600.0,22.2123,22.2656,22.199,22.2456,14600.0
2008-10-27 10:25:00,33.4,33.55,33.4,33.46,16800.0,22.2523,22.3522,22.2523,22.2923,16800.0
2008-10-27 10:30:00,33.44,33.48,33.27,33.36,16000.0,22.2789,22.3056,22.1657,22.2256,16000.0
2008-10-27 10:35:00,33.37,33.43,33.36,33.43,7200.0,22.2323,22.2723,22.2256,22.2723,7200.0
2008-10-27 10:40:00,33.42,33.47,33.25,33.41,42500.0,22.2656,22.2989,22.1523,22.2589,42500.0
2008-10-27 10:45:00,33.47,33.6,33.46,33.57,14200.0,22.2989,22.3855,22.2923,22.3655,14200.0
2008-10-27 10:50:00,33.59,33.68,33.52,33.56,13800.0,22.3789,22.4388,22.3322,22.3589,13800.0
2008-10-27 10:55:00,33.58,33.64,33.55,33.57,18200.0,22.3722,22.4122,22.3522,22.3655,18200.0
2008-10-27 11:00:00,33.62,33.68,33.56,33.56,6300.0,22.3988,22.4388,22.3589,22.3589,6300.0
2008-10-27 11:05:00,33.59,33.72,33.5,33.63,10900.0,22.3789,22.4655,22.3189,22.4055,10900.0
2008-10-27 11:10:00,33.63,33.71,33.48,33.71,25700.0,22.4055,22.4588,22.3056,22.4588,25700.0
2008-10-27 11:15:00,33.71,33.78,33.53,33.53,14100.0,22.4588,22.5054,22.3389,22.3389,14100.0
2008-10-27 11:20:00,33.52,33.57,33.44,33.44,8800.0,22.3322,22.3655,22.2789,22.2789,8800.0
2008-10-27 11:25:00,33.44,33.44,33.27,33.37,11700.0,22.2789,22.2789,22.1657,22.2323,11700.0
2008-10-27 11:30:00,33.37,33.43,33.31,33.32,10100.0,22.2323,22.2723,22.1923,22.199,10100.0
2008-10-27 11:35:00,33.34,33.5,33.34,33.47,8800.0,22.2123,22.3189,22.2123,22.2989,8800.0
2008-10-27 11:40:00,33.45,33.54,33.34,33.54,8400.0,22.2856,22.3455,22.2123,22.3455,8400.0
2008-10-27 11:45:00,33.56,33.66,33.56,33.58,5800.0,22.3589,22.4255,22.3589,22.3722,5800.0
2008-10-27 11:50:00,33.59,33.73,33.5,33.67,9600.0,22.3789,22.4721,22.3189,22.4322,9600.0
2008-10-27 11:55:00,33.66,33.7,33.55,33.62,4200.0,22.4255,22.4521,22.3522,22.3988,4200.0
2008-10-27 12:00:00,33.62,33.74,33.61,33.66,18900.0,22.3988,22.4788,22.3922,22.4255,18900.0
2008-10-27 12:05:00,33.66,33.75,33.65,33.72,17000.0,22.4255,22.4855,22.4188,22.4655,17000.0
2008-10-27 12:10:00,33.72,33.78,33.64,33.73,36800.0,22.4655,22.5054,22.4122,22.4721,36800.0
2008-10-27 12:15:00,33.72,33.73,33.55,33.55,4600.0,22.4655,22.4721,22.3522,22.3522,4600.0
2008-10-27 12:20:00,33.56,33.62,33.51,33.57,9000.0,22.3589,22.3988,22.3256,22.3655,9000.0
2008-10-27 12:25:00,33.56,33.59,33.4,33.4,30400.0,22.3589,22.3789,22.2523,22.2523,30400.0
2008-10-27 12:30:00,33.41,33.58,33.37,33.56,9800.0,22.2589,22.3722,22.2323,22.3589,9800.0
2008-10-27 12:35:00,33.54,33.68,33.52,33.62,16500.0,22.3455,22.4388,22.3322,22.3988,16500.0
2008-10-27 12:40:00,33.62,33.74,33.57,33.64,50100.0,22.3988,22.4788,22.3655,22.4122,50100.0
2008-10-27 12:45:00,33.64,33.67,33.5,33.63,7800.0,22.4122,22.4322,22.3189,22.4055,7800.0
2008-10-27 12:50:00,33.6,33.7,33.55,33.69,23100.0,22.3855,22.4521,22.3522,22.4455,23100.0
2008-10-27 12:55:00,33.65,33.7,33.61,33.7,18100.0,22.4188,22.4521,22.3922,22.4521,18100.0
2008-10-27 13:00:00,33.72,33.74,33.57,33.64,13200.0,22.4655,22.4788,22.3655,22.4122,13200.0
2008-10-27 13:05:00,33.64,33.68,33.6,33.64,13000.0,22.4122,22.4388,22.3855,22.4122,13000.0
2008-10-27 13:10:00,33.64,33.71,33.62,33.71,23900.0,22.4122,22.4588,22.3988,22.4588,23900.0
2008-10-27 13:15:00,33.67,33.75,33.65,33.7,10900.0,22.4322,22.4855,22.4188,22.4521,10900.0
2008-10-27 13:20:00,33.71,33.75,33.66,33.75,18300.0,22.4588,22.4855,22.4255,22.4855,18300.0
2008-10-27 13:25:00,33.74,33.78,33.7,33.77,24100.0,22.4788,22.5054,22.4521,22.4988,24100.0
2008-10-27 13:30:00,33.74,33.88,33.7,33.86,59100.0,22.4788,22.5721,22.4521,22.5587,59100.0
2008-10-27 13:35:00,33.87,33.87,33.76,33.8,39400.0,22.5654,22.5654,22.4921,22.5188,39400.0
2008-10-27 13:40:00,33.81,33.86,33.78,33.8,73100.0,22.5254,22.5587,22.5054,22.5188,73100.0
2008-10-27 13:45:00,33.8,33.83,33.63,33.66,19900.0,22.5188,22.5388,22.4055,22.4255,19900.0
2008-10-27 13:50:00,33.65,33.71,33.62,33.7,14800.0,22.4188,22.4588,22.3988,22.4521,14800.0
2008-10-27 13:55:00,33.7,33.7,33.57,33.6,16000.0,22.4521,22.4521,22.3655,22.3855,16000.0
2008-10-27 14:00:00,33.59,33.64,33.51,33.53,13600.0,22.3789,22.4122,22.3256,22.3389,13600.0
2008-10-27 14:05:00,33.54,33.67,33.52,33.67,17500.0,22.3455,22.4322,22.3322,22.4322,17500.0
2008-10-27 14:10:00,33.68,33.68,33.53,33.6,16500.0,22.4388,22.4388,22.3389,22.3855,16500.0
2008-10-27 14:15:00,33.62,33.66,33.54,33.58,12300.0,22.3988,22.4255,22.3455,22.3722,12300.0
2008-10-27 14:20:00,33.59,33.62,33.47,33.52,23800.0,22.3789,22.3988,22.2989,22.3322,23800.0
2008-10-27 14:25:00,33.55,33.57,33.41,33.46,16900.0,22.3522,22.3655,22.2589,22.2923,16900.0
2008-10-27 14:30:00,33.41,33.5,33.37,33.46,17800.0,22.2589,22.3189,22.2323,22.2923,17800.0
2008-10-27 14:35:00,33.46,33.59,33.46,33.57,10500.0,22.2923,22.3789,22.2923,22.3655,10500.0
2008-10-27 14:40:00,33.55,33.74,33.48,33.66,21100.0,22.3522,22.4788,22.3056,22.4255,21100.0
2008-10-27 14:45:00,33.64,33.71,33.6,33.6,10300.0,22.4122,22.4588,22.3855,22.3855,10300.0
2008-10-27 14:50:00,33.6,33.62,33.49,33.59,25100.0,22.3855,22.3988,22.3122,22.3789,25100.0
2008-10-27 14:55:00,33.57,33.62,33.47,33.5,13800.0,22.3655,22.3988,22.2989,22.3189,13800.0
2008-10-27 15:00:00,33.5,33.55,33.48,33.51,11500.0,22.3189,22.3522,22.3056,22.3256,11500.0
2008-10-27 15:05:00,33.51,33.65,33.51,33.61,16200.0,22.3256,22.4188,22.3256,22.3922,16200.0
2008-10-27 15:10:00,33.62,33.74,33.61,33.67,12400.0,22.3988,22.4788,22.3922,22.4322,12400.0
2008-10-27 15:15:00,33.67,33.74,33.5,33.54,18400.0,22.4322,22.4788,22.3189,22.3455,18400.0
2008-10-27 15:20:00,33.53,33.62,33.48,33.51,11300.0,22.3389,22.3988,22.3056,22.3256,11300.0
2008-10-27 15:25:00,33.54,33.58,33.44,33.53,16100.0,22.3455,22.3722,22.2789,22.3389,16100.0
2008-10-27 15:30:00,33.54,33.74,33.54,33.67,16700.0,22.3455,22.4788,22.3455,22.4322,16700.0
2008-10-27 15:35:00,33.64,33.71,33.51,33.69,21500.0,22.4122,22.4588,22.3256,22.4455,21500.0
2008-10-27 15:40:00,33.7,33.71,33.58,33.6,21300.0,22.4521,22.4588,22.3722,22.3855,21300.0
2008-10-27 15:45:00,33.58,33.6,33.4,33.6,25200.0,22.3722,22.3855,22.2523,22.3855,25200.0
2008-10-27 15:50:00,33.61,33.62,33.31,33.33,31300.0,22.3922,22.3988,22.1923,22.2056,31300.0
2008-10-27 15:55:00,33.33,33.34,33.0,33.02,69600.0,22.2056,22.2123,21.9858,21.9991,69600.0
2008-10-28 09:30:00,33.62,33.76,33.19,33.73,17000.0,22.3988,22.4921,22.1124,22.4721,17000.0
2008-10-28 09:35:00,33.72,33.72,33.33,33.41,15300.0,22.4655,22.4655,22.2056,22.2589,15300.0
2008-10-28 09:40:00,33.43,33.54,33.37,33.54,14700.0,22.2723,22.3455,22.2323,22.3455,14700.0
2008-10-28 09:45:00,33.53,33.66,33.5,33.54,22400.0,22.3389,22.4255,22.3189,22.3455,22400.0
2008-10-28 09:50:00,33.55,33.7,33.52,33.69,11300.0,22.3522,22.4521,22.3322,22.4455,11300.0
2008-10-28 09:55:00,33.69,33.88,33.69,33.85,47000.0,22.4455,22.5721,22.4455,22.5521,47000.0
2008-10-28 10:00:00,33.85,33.86,33.64,33.83,49100.0,22.5521,22.5587,22.4122,22.5388,49100.0
2008-10-28 10:05:00,33.85,33.9,33.75,33.86,22700.0,22.5521,22.5854,22.4855,22.5587,22700.0
2008-10-28 10:10:00,33.86,33.92,33.79,33.84,19200.0,22.5587,22.5987,22.5121,22.5454,19200.0
2008-10-28 10:15:00,33.84,33.86,33.75,33.86,26600.0,22.5454,22.5587,22.4855,22.5587,26600.0
2008-10-28 10:20:00,33.86,33.95,33.82,33.87,21800.0,22.5587,22.6187,22.5321,22.5654,21800.0
2008-10-28 10:25:00,33.89,34.0,33.81,33.81,26100.0,22.5787,22.652,22.5254,22.5254,26100.0
2008-10-28 10:30:00,33.81,33.92,33.79,33.87,24300.0,22.5254,22.5987,22.5121,22.5654,24300.0
2008-10-28 10:35:00,33.87,33.99,33.87,33.89,6200.0,22.5654,22.6454,22.5654,22.5787,6200.0
2008-10-28 10:40:00,33.86,33.86,33.67,33.79,12500.0,22.5587,22.5587,22.4322,22.5121,12500.0
2008-10-28 10:45:00,33.76,33.84,33.74,33.77,7200.0,22.4921,22.5454,22.4788,22.4988,7200.0
2008-10-28 10:50:00,33.79,33.8,33.58,33.58,7900.0,22.5121,22.5188,22.3722,22.3722,7900.0
2008-10-28 10:55:00,33.63,33.63,33.45,33.46,10000.0,22.4055,22.4055,22.2856,22.2923,10000.0
2008-10-28 11:00:00,33.49,33.53,33.41,33.43,10500.0,22.3122,22.3389,22.2589,22.2723,10500.0
2008-10-28 11:05:00,33.44,33.48,33.22,33.22,11500.0,22.2789,22.3056,22.1324,22.1324,11500.0
2008-10-28 11:10:00,33.24,33.31,33.18,33.31,8700.0,22.1457,22.1923,22.1057,22.1923,8700.0
2008-10-28 11:15:00,33.31,33.43,33.3,33.41,8100.0,22.1923,22.2723,22.1857,22.2589,8100.0
2008-10-28 11:20:00,33.42,33.45,33.37,33.39,13100.0,22.2656,22.2856,22.2323,22.2456,13100.0
2008-10-28 11:25:00,33.4,33.55,33.39,33.55,86000.0,22.2523,22.3522,22.2456,22.3522,86000.0
2008-10-28 11:30:00,33.53,33.67,33.53,33.65,10800.0,22.3389,22.4322,22.3389,22.4188,10800.0
2008-10-28 11:35:00,33.66,33.68,33.55,33.62,6600.0,22.4255,22.4388,22.3522,22.3988,6600.0
2008-10-28 11:40:00,33.59,33.7,33.48,33.61,11900.0,22.3789,22.4521,22.3056,22.3922,11900.0
2008-10-28 11:45:00,33.61,33.61,33.48,33.5,4900.0,22.3922,22.3922,22.3056,22.3189,4900.0
2008-10-28 11:50:00,33.47,33.59,33.47,33.55,3800.0,22.2989,22.3789,22.2989,22.3522,3800.0
2008-10-28 11:55:00,33.56,33.68,33.56,33.63,5400.0,22.3589,22.4388,22.3589,22.4055,5400.0
2008-10-28 12:00:00,33.64,33.68,33.62,33.67,6500.0,22.4122,22.4388,22.3988,22.4322,6500.0
2008-10-28 12:05:00,33.66,33.8,33.65,33.8,8300.0,22.4255,22.5188,22.4188,22.5188,8300.0
2008-10-28 12:10:00,33.8,33.87,33.74,33.8,13100.0,22.5188,22.5654,22.4788,22.5188,13100.0
2008-10-28 12:15:00,33.82,33.86,33.77,33.82,15100.0,22.5321,22.5587,22.4988,22.5321,15100.0
2008-10-28 12:20:00,33.8,33.81,33.75,33.79,8200.0,22.5188,22.5254,22.4855,22.5121,8200.0
2008-10-28 12:25:00,33.78,33.8,33.75,33.78,6700.0,22.5054,22.5188,22.4855,22.5054,6700.0
2008-10-28 12:30:00,33.79,33.92,33.78,33.87,15200.0,22.5121,22.5987,22.5054,22.5654,15200.0
2008-10-28 12:35:00,33.85,33.92,33.84,33.87,9300.0,22.5521,22.5987,22.5454,22.5654,9300.0
2008-10-28 12:40:00,33.87,34.01,33.85,33.99,16500.0,22.5654,22.6587,22.5521,22.6454,16500.0
2008-10-28 12:45:00,34.0,34.02,33.97,34.01,18100.0,22.652,22.6653,22.632,22.6587,18100.0
2008-10-28 12:50:00,34.02,34.03,33.97,33.99,13700.0,22.6653,22.672,22.632,22.6454,13700.0
2008-10-28 12:55:00,33.97,34.02,33.96,33.98,15900.0,22.632,22.6653,22.6254,22.6387,15900.0
2008-10-28 13:00:00,33.98,34.0,33.93,33.97,6800.0,22.6387,22.652,22.6054,22.632,6800.0
2008-10-28 13:05:00,33.97,34.01,33.97,34.0,50400.0,22.632,22.6587,22.632,22.652,50400.0
2008-10-28 13:10:00,34.0,34.03,33.97,34.0,25700.0,22.652,22.672,22.632,22.652,25700.0
2008-10-28 13:15:00,33.97,34.01,33.95,33.95,9800.0,22.632,22.6587,22.6187,22.6187,9800.0
2008-10-28 13:20:00,33.96,33.98,33.93,33.95,14700.0,22.6254,22.6387,22.6054,22.6187,14700.0
2008-10-28 13:25:00,33.95,33.97,33.92,33.95,12900.0,22.6187,22.632,22.5987,22.6187,12900.0
2008-10-28 13:30:00,33.94,33.94,33.88,33.9,22800.0,22.612,22.612,22.5721,22.5854,22800.0
2008-10-28 13:35:00,33.9,33.9,33.85,33.87,10700.0,22.5854,22.5854,22.5521,22.5654,10700.0
2008-10-28 13:40:00,33.87,33.91,33.83,33.91,15200.0,22.5654,22.5921,22.5388,22.5921,15200.0
2008-10-28 13:45:00,33.92,33.95,33.89,33.89,7300.0,22.5987,22.6187,22.5787,22.5787,7300.0
2008-10-28 13:50:00,33.84,33.85,33.75,33.8,11900.0,22.5454,22.5521,22.4855,22.5188,11900.0
2008-10-28 13:55:00,33.79,33.81,33.67,33.81,8100.0,22.5121,22.5254,22.4322,22.5254,8100.0
2008-10-28 14:00:00,33.8,33.95,33.79,33.93,17100.0,22.5188,22.6187,22.5121,22.6054,17100.0
2008-10-28 14:05:00,33.96,34.0,33.95,33.97,15600.0,22.6254,22.652,22.6187,22.632,15600.0
2008-10-28 14:10:00,33.96,34.03,33.96,34.02,47800.0,22.6254,22.672,22.6254,22.6653,47800.0
2008-10-28 14:15:00,34.02,34.02,33.96,33.96,20300.0,22.6653,22.6653,22.6254,22.6254,20300.0
2008-10-28 14:20:00,33.97,34.0,33.94,33.99,40500.0,22.632,22.652,22.612,22.6454,40500.0
2008-10-28 14:25:00,34.0,34.03,33.97,34.0,45600.0,22.652,22.672,22.632,22.652,45600.0
2008-10-28 14:30:00,34.0,34.18,34.0,34.14,90100.0,22.652,22.7719,22.652,22.7453,90100.0
2008-10-28 14:35:00,34.14,34.21,34.13,34.17,33000.0,22.7453,22.7919,22.7386,22.7653,33000.0
2008-10-28 14:40:00,34.17,34.43,34.1,34.34,39500.0,22.7653,22.9385,22.7186,22.8785,39500.0
2008-10-28 14:45:00,34.38,34.4,34.32,34.38,28100.0,22.9052,22.9185,22.8652,22.9052,28100.0
2008-10-28 14:50:00,34.36,34.38,34.26,34.35,64800.0,22.8919,22.9052,22.8252,22.8852,64800.0
2008-10-28 14:55:00,34.35,34.6,34.33,34.45,33200.0,22.8852,23.0518,22.8719,22.9518,33200.0
2008-10-28 15:00:00,34.48,34.6,34.48,34.55,30000.0,22.9718,23.0518,22.9718,23.0184,30000.0
2008-10-28 15:05:00,34.55,34.55,34.44,34.44,23000.0,23.0184,23.0184,22.9452,22.9452,23000.0
2008-10-28 15:10:00,34.46,34.58,34.46,34.54,33900.0,22.9585,23.0384,22.9585,23.0118,33900.0
2008-10-28 15:15:00,34.55,34.6,34.5,34.55,95700.0,23.0184,23.0518,22.9851,23.0184,95700.0
2008-10-28 15:20:00,34.57,34.91,34.56,34.84,60600.0,23.0318,23.2583,23.0251,23.2117,60600.0
2008-10-28 15:25:00,34.81,35.11,34.79,35.1,35400.0,23.1917,23.3915,23.1783,23.3849,35400.0
2008-10-28 15:30:00,35.1,35.15,34.89,35.09,41400.0,23.3849,23.4182,23.245,23.3782,41400.0
2008-10-28 15:35:00,35.09,35.32,35.04,35.05,31900.0,23.3782,23.5314,23.3449,23.3516,31900.0
2008-10-28 15:40:00,35.07,35.3,35.06,35.21,62500.0,23.3649,23.5181,23.3582,23.4582,62500.0
2008-10-28 15:45:00,35.21,35.34,35.11,35.31,43400.0,23.4582,23.5448,23.3915,23.5248,43400.0
2008-10-28 15:50:00,35.31,35.32,35.13,35.23,50200.0,23.5248,23.5314,23.4049,23.4715,50200.0
2008-10-28 15:55:00,35.23,35.86,35.21,35.85,138400.0,23.4715,23.8912,23.4582,23.8846,138400.0
2008-10-29 09:30:00,35.93,35.93,35.22,35.84,24800.0,23.9379,23.9379,23.4648,23.8779,24800.0
2008-10-29 09:35:00,35.92,35.92,35.47,35.61,15100.0,23.9312,23.9312,23.6314,23.7247,15100.0
2008-10-29 09:40:00,35.65,35.89,35.61,35.88,12500.0,23.7513,23.9112,23.7247,23.9045,12500.0
2008-10-29 09:45:00,35.92,35.97,35.83,35.97,28900.0,23.9312,23.9645,23.8712,23.9645,28900.0
2008-10-29 09:50:00,35.98,36.0,35.89,35.99,23400.0,23.9712,23.9845,23.9112,23.9778,23400.0
2008-10-29 09:55:00,35.96,35.98,35.75,35.77,17600.0,23.9578,23.9712,23.8179,23.8313,17600.0
2008-10-29 10:00:00,35.77,35.77,35.61,35.77,10400.0,23.8313,23.8313,23.7247,23.8313,10400.0
2008-10-29 10:05:00,35.76,35.92,35.76,35.92,13900.0,23.8246,23.9312,23.8246,23.9312,13900.0
2008-10-29 10:10:00,35.92,36.01,35.89,35.98,24000.0,23.9312,23.9912,23.9112,23.9712,24000.0
2008-10-29 10:15:00,35.98,36.0,35.85,35.9,25900.0,23.9712,23.9845,23.8846,23.9179,25900.0
2008-10-29 10:20:00,35.89,36.0,35.87,35.91,21800.0,23.9112,23.9845,23.8979,23.9245,21800.0
2008-10-29 10:25:00,35.9,35.98,35.9,35.97,25500.0,23.9179,23.9712,23.9179,23.9645,25500.0
2008-10-29 10:30:00,35.96,36.0,35.95,35.99,22200.0,23.9578,23.9845,23.9512,23.9778,22200.0
2008-10-29 10:35:00,35.97,35.99,35.9,35.94,17500.0,23.9645,23.9778,23.9179,23.9445,17500.0
2008-10-29 10:40:00,35.95,35.95,35.86,35.86,12500.0,23.9512,23.9512,23.8912,23.8912,12500.0
2008-10-29 10:45:00,35.88,35.9,35.8,35.84,19100.0,23.9045,23.9179,23.8512,23.8779,19100.0
2008-10-29 10:50:00,35.82,35.86,35.71,35.71,15400.0,23.8646,23.8912,23.7913,23.7913,15400.0
2008-10-29 10:55:00,35.72,35.77,35.64,35.64,13600.0,23.7979,23.8313,23.7446,23.7446,13600.0
2008-10-29 11:00:00,35.63,35.65,35.56,35.64,16300.0,23.738,23.7513,23.6913,23.7446,16300.0
2008-10-29 11:05:00,35.64,35.64,35.53,35.54,12300.0,23.7446,23.7446,23.6714,23.678,12300.0
2008-10-29 11:10:00,35.53,35.53,35.41,35.48,17100.0,23.6714,23.6714,23.5914,23.638,17100.0
2008-10-29 11:15:00,35.51,35.51,35.44,35.51,13300.0,23.658,23.658,23.6114,23.658,13300.0
2008-10-29 11:20:00,35.56,35.57,35.47,35.51,15300.0,23.6913,23.698,23.6314,23.658,15300.0
2008-10-29 11:25:00,35.48,35.55,35.42,35.55,13000.0,23.638,23.6847,23.5981,23.6847,13000.0
2008-10-29 11:30:00,35.5,35.5,35.33,35.4,19200.0,23.6514,23.6514,23.5381,23.5847,19200.0
2008-10-29 11:35:00,35.4,35.46,35.38,35.44,12100.0,23.5847,23.6247,23.5714,23.6114,12100.0
2008-10-29 11:40:00,35.46,35.46,35.34,35.42,11300.0,23.6247,23.6247,23.5448,23.5981,11300.0
2008-10-29 11:45:00,35.42,35.46,35.38,35.45,14000.0,23.5981,23.6247,23.5714,23.6181,14000.0
2008-10-29 11:50:00,35.44,35.58,35.44,35.55,12600.0,23.6114,23.7047,23.6114,23.6847,12600.0
2008-10-29 11:55:00,35.59,35.72,35.57,35.71,13100.0,23.7113,23.7979,23.698,23.7913,13100.0
2008-10-29 12:00:00,35.71,35.73,35.68,35.72,10000.0,23.7913,23.8046,23.7713,23.7979,10000.0
2008-10-29 12:05:00,35.71,35.85,35.7,35.84,10900.0,23.7913,23.8846,23.7846,23.8779,10900.0
2008-10-29 12:10:00,35.84,35.87,35.78,35.78,17800.0,23.8779,23.8979,23.8379,23.8379,17800.0
2008-10-29 12:15:00,35.77,35.79,35.69,35.73,7900.0,23.8313,23.8446,23.778,23.8046,7900.0
2008-10-29 12:20:00,35.71,35.83,35.71,35.82,13000.0,23.7913,23.8712,23.7913,23.8646,13000.0
2008-10-29 12:25:00,35.82,35.85,35.82,35.85,8900.0,23.8646,23.8846,23.8646,23.8846,8900.0
2008-10-29 12:30:00,35.85,35.95,35.84,35.94,17800.0,23.8846,23.9512,23.8779,23.9445,17800.0
2008-10-29 12:35:00,35.95,36.0,35.93,35.94,31500.0,23.9512,23.9845,23.9379,23.9445,31500.0
2008-10-29 12:40:00,35.91,35.93,35.83,35.88,15100.0,23.9245,23.9379,23.8712,23.9045,15100.0
2008-10-29 12:45:00,35.86,35.96,35.86,35.93,9300.0,23.8912,23.9578,23.8912,23.9379,9300.0
2008-10-29 12:50:00,35.9,35.91,35.85,35.85,7400.0,23.9179,23.9245,23.8846,23.8846,7400.0
2008-10-29 12:55:00,35.87,35.91,35.85,35.88,7800.0,23.8979,23.9245,23.8846,23.9045,7800.0
2008-10-29 13:00:00,35.86,35.91,35.8,35.82,8600.0,23.8912,23.9245,23.8512,23.8646,8600.0
2008-10-29 13:05:00,35.81,35.9,35.81,35.88,10900.0,23.8579,23.9179,23.8579,23.9045,10900.0
2008-10-29 13:10:00,35.88,35.92,35.86,35.92,9500.0,23.9045,23.9312,23.8912,23.9312,9500.0
2008-10-29 13:15:00,35.93,35.95,35.89,35.92,8500.0,23.9379,23.9512,23.9112,23.9312,8500.0
2008-10-29 13:20:00,35.92,35.95,35.87,35.95,13500.0,23.9312,23.9512,23.8979,23.9512,13500.0
2008-10-29 13:25:00,35.95,35.95,35.86,35.88,8200.0,23.9512,23.9512,23.8912,23.9045,8200.0
2008-10-29 13:30:00,35.88,35.95,35.87,35.93,15600.0,23.9045,23.9512,23.8979,23.9379,15600.0
2008-10-29 13:35:00,35.95,35.96,35.91,35.91,10500.0,23.9512,23.9578,23.9245,23.9245,10500.0
2008-10-29 13:40:00,35.92,35.93,35.87,35.88,10600.0,23.9312,23.9379,23.8979,23.9045,10600.0
2008-10-29 13:45:00,35.88,36.04,35.88,35.98,26500.0,23.9045,24.0111,23.9045,23.9712,26500.0
2008-10-29 13:50:00,35.97,36.09,35.94,36.04,28000.0,23.9645,24.0445,23.9445,24.0111,28000.0
2008-10-29 13:55:00,36.05,36.06,35.9,35.93,9600.0,24.0178,24.0245,23.9179,23.9379,9600.0
2008-10-29 14:00:00,35.92,35.98,35.9,35.91,10900.0,23.9312,23.9712,23.9179,23.9245,10900.0
2008-10-29 14:05:00,35.9,35.9,35.72,35.74,12700.0,23.9179,23.9179,23.7979,23.8113,12700.0
2008-10-29 14:10:00,35.74,35.99,35.68,35.89,15000.0,23.8113,23.9778,23.7713,23.9112,15000.0
2008-10-29 14:15:00,35.95,36.12,35.64,35.85,25200.0,23.9512,24.0644,23.7446,23.8846,25200.0
2008-10-29 14:20:00,35.84,35.95,35.6,35.72,24200.0,23.8779,23.9512,23.718,23.7979,24200.0
2008-10-29 14:25:00,35.65,35.83,35.58,35.65,34800.0,23.7513,23.8712,23.7047,23.7513,34800.0
2008-10-29 14:30:00,35.65,35.65,35.32,35.33,29900.0,23.7513,23.7513,23.5314,23.5381,29900.0
2008-10-29 14:35:00,35.35,35.55,35.35,35.54,15500.0,23.5514,23.6847,23.5514,23.678,15500.0
2008-10-29 14:40:00,35.55,35.71,35.54,35.61,12400.0,23.6847,23.7913,23.678,23.7247,12400.0
2008-10-29 14:45:00,35.63,35.69,35.55,35.64,19800.0,23.738,23.778,23.6847,23.7446,19800.0
2008-10-29 14:50:00,35.62,35.63,35.42,35.42,27800.0,23.7313,23.738,23.5981,23.5981,27800.0
2008-10-29 14:55:00,35.48,35.63,35.43,35.61,22100.0,23.638,23.738,23.6047,23.7247,22100.0
2008-10-29 15:00:00,35.58,35.71,35.54,35.63,34900.0,23.7047,23.7913,23.678,23.738,34900.0
2008-10-29 15:05:00,35.64,35.89,35.57,35.67,73000.0,23.7446,23.9112,23.698,23.7646,73000.0
2008-10-29 15:10:00,35.69,35.97,35.63,35.96,36000.0,23.778,23.9645,23.738,23.9578,36000.0
2008-10-29 15:15:00,35.96,36.25,35.94,36.25,26700.0,23.9578,24.151,23.9445,24.151,26700.0
2008-10-29 15:20:00,36.25,36.57,36.24,36.48,40000.0,24.151,24.3642,24.1444,24.3043,40000.0
2008-10-29 15:25:00,36.5,36.63,36.35,36.38,31200.0,24.3176,24.4042,24.2177,24.2377,31200.0
2008-10-29 15:30:00,36.37,36.54,36.24,36.24,29900.0,24.231,24.3443,24.1444,24.1444,29900.0
2008-10-29 15:35:00,36.23,36.32,36.1,36.18,25000.0,24.1377,24.1977,24.0511,24.1044,25000.0
2008-10-29 15:40:00,36.2,36.37,36.18,36.3,43300.0,24.1177,24.231,24.1044,24.1844,43300.0
2008-10-29 15:45:00,36.3,36.58,36.29,36.44,35400.0,24.1844,24.3709,24.1777,24.2776,35400.0
2008-10-29 15:50:00,36.43,36.48,35.85,36.02,86900.0,24.271,24.3043,23.8846,23.9978,86900.0
2008-10-29 15:55:00,36.04,36.04,35.35,35.35,116100.0,24.0111,24.0111,23.5514,23.5514,116100.0
2008-10-30 09:30:00,36.21,36.6,36.04,36.58,9500.0,24.1244,24.3842,24.0111,24.3709,9500.0
2008-10-30 09:35:00,36.58,36.58,36.4,36.53,13800.0,24.3709,24.3709,24.251,24.3376,13800.0
2008-10-30 09:40:00,36.55,36.55,36.43,36.52,18000.0,24.3509,24.3509,24.271,24.3309,18000.0
2008-10-30 09:45:00,36.53,36.6,36.44,36.51,18600.0,24.3376,24.3842,24.2776,24.3243,18600.0
2008-10-30 09:50:00,36.51,36.74,36.51,36.68,18300.0,24.3243,24.4775,24.3243,24.4375,18300.0
2008-10-30 09:55:00,36.67,36.69,36.54,36.6,11500.0,24.4309,24.4442,24.3443,24.3842,11500.0
2008-10-30 10:00:00,36.6,36.8,36.56,36.78,12500.0,24.3842,24.5175,24.3576,24.5042,12500.0
2008-10-30 10:05:00,36.78,36.97,36.78,36.91,15500.0,24.5042,24.6307,24.5042,24.5908,15500.0
2008-10-30 10:10:00,36.89,36.99,36.89,36.9,10900.0,24.5774,24.6441,24.5774,24.5841,10900.0
2008-10-30 10:15:00,36.91,36.92,36.77,36.83,11800.0,24.5908,24.5974,24.4975,24.5375,11800.0
2008-10-30 10:20:00,36.8,36.87,36.68,36.74,13900.0,24.5175,24.5641,24.4375,24.4775,13900.0
2008-10-30 10:25:00,36.74,36.8,36.48,36.48,14900.0,24.4775,24.5175,24.3043,24.3043,14900.0
2008-10-30 10:30:00,36.48,36.52,36.36,36.5,9200.0,24.3043,24.3309,24.2243,24.3176,9200.0
2008-10-30 10:35:00,36.53,36.59,36.43,36.46,12800.0,24.3376,24.3776,24.271,24.291,12800.0
2008-10-30 10:40:00,36.46,36.46,36.23,36.31,8700.0,24.291,24.291,24.1377,24.191,8700.0
2008-10-30 10:45:00,36.34,36.49,36.34,36.46,7700.0,24.211,24.3109,24.211,24.291,7700.0
2008-10-30 10:50:00,36.47,36.56,36.44,36.52,5400.0,24.2976,24.3576,24.2776,24.3309,5400.0
2008-10-30 10:55:00,36.55,36.77,36.55,36.63,13500.0,24.3509,24.4975,24.3509,24.4042,13500.0
2008-10-30 11:00:00,36.65,36.81,36.65,36.8,20300.0,24.4175,24.5241,24.4175,24.5175,20300.0
2008-10-30 11:05:00,36.8,36.82,36.7,36.7,17200.0,24.5175,24.5308,24.4509,24.4509,17200.0
2008-10-30 11:10:00,36.76,36.87,36.74,36.83,15400.0,24.4908,24.5641,24.4775,24.5375,15400.0
2008-10-30 11:15:00,36.82,36.82,36.62,36.66,10900.0,24.5308,24.5308,24.3976,24.4242,10900.0
2008-10-30 11:20:00,36.69,36.72,36.62,36.62,6800.0,24.4442,24.4642,24.3976,24.3976,6800.0
2008-10-30 11:25:00,36.61,36.61,36.5,36.57,7700.0,24.3909,24.3909,24.3176,24.3642,7700.0
2008-10-30 11:30:00,36.53,36.58,36.47,36.48,11500.0,24.3376,24.3709,24.2976,24.3043,11500.0
2008-10-30 11:35:00,36.48,36.5,36.38,36.42,8700.0,24.3043,24.3176,24.2377,24.2643,8700.0
2008-10-30 11:40:00,36.43,36.49,36.38,36.45,11300.0,24.271,24.3109,24.2377,24.2843,11300.0
2008-10-30 11:45:00,36.46,36.46,36.22,36.28,6400.0,24.291,24.291,24.1311,24.171,6400.0
2008-10-30 11:50:00,36.28,36.29,36.17,36.22,4900.0,24.171,24.1777,24.0977,24.1311,4900.0
2008-10-30 11:55:00,36.23,36.42,36.23,36.39,12000.0,24.1377,24.2643,24.1377,24.2443,12000.0
2008-10-30 12:00:00,36.36,36.44,36.32,36.43,10700.0,24.2243,24.2776,24.1977,24.271,10700.0
2008-10-30 12:05:00,36.42,36.5,36.41,36.45,6700.0,24.2643,24.3176,24.2576,24.2843,6700.0
2008-10-30 12:10:00,36.42,36.48,36.34,36.36,8500.0,24.2643,24.3043,24.211,24.2243,8500.0
2008-10-30 12:15:00,36.42,36.5,36.4,36.46,7100.0,24.2643,24.3176,24.251,24.291,7100.0
2008-10-30 12:20:00,36.46,36.52,36.4,36.43,4900.0,24.291,24.3309,24.251,24.271,4900.0
2008-10-30 12:25:00,36.41,36.43,36.28,36.37,8000.0,24.2576,24.271,24.171,24.231,8000.0
2008-10-30 12:30:00,36.35,36.65,36.35,36.65,11200.0,24.2177,24.4175,24.2177,24.4175,11200.0
2008-10-30 12:35:00,36.65,36.65,36.44,36.44,9200.0,24.4175,24.4175,24.2776,24.2776,9200.0
2008-10-30 12:40:00,36.44,36.49,36.32,36.33,9600.0,24.2776,24.3109,24.1977,24.2043,9600.0
2008-10-30 12:45:00,36.34,36.36,36.26,36.31,11300.0,24.211,24.2243,24.1577,24.191,11300.0
2008-10-30 12:50:00,36.31,36.34,36.27,36.29,6900.0,24.191,24.211,24.1644,24.1777,6900.0
2008-10-30 12:55:00,36.28,36.28,36.16,36.21,3800.0,24.171,24.171,24.0911,24.1244,3800.0
2008-10-30 13:00:00,36.21,36.23,36.15,36.21,8200.0,24.1244,24.1377,24.0844,24.1244,8200.0
2008-10-30 13:05:00,36.2,36.37,36.2,36.35,6300.0,24.1177,24.231,24.1177,24.2177,6300.0
2008-10-30 13:10:00,36.39,36.5,36.37,36.5,10300.0,24.2443,24.3176,24.231,24.3176,10300.0
2008-10-30 13:15:00,36.46,36.53,36.46,36.49,6700.0,24.291,24.3376,24.291,24.3109,6700.0
2008-10-30 13:20:00,36.5,36.52,36.44,36.44,6500.0,24.3176,24.3309,24.2776,24.2776,6500.0
2008-10-30 13:25:00,36.44,36.49,36.38,36.38,8200.0,24.2776,24.3109,24.2377,24.2377,8200.0
2008-10-30 13:30:00,36.36,36.39,36.34,36.35,4800.0,24.2243,24.2443,24.211,24.2177,4800.0
2008-10-30 13:35:00,36.36,36.48,36.35,36.48,9800.0,24.2243,24.3043,24.2177,24.3043,9800.0
2008-10-30 13:40:00,36.47,36.48,36.24,36.32,11200.0,24.2976,24.3043,24.1444,24.1977,11200.0
2008-10-30 13:45:00,36.3,36.31,36.25,36.27,4200.0,24.1844,24.191,24.151,24.1644,4200.0
2008-10-30 13:50:00,36.26,36.36,36.22,36.24,6900.0,24.1577,24.2243,24.1311,24.1444,6900.0
2008-10-30 13:55:00,36.26,36.38,36.26,36.31,9300.0,24.1577,24.2377,24.1577,24.191,9300.0
2008-10-30 14:00:00,36.3,36.38,36.3,36.34,8900.0,24.1844,24.2377,24.1844,24.211,8900.0
2008-10-30 14:05:00,36.34,36.41,36.28,36.31,18000.0,24.211,24.2576,24.171,24.191,18000.0
2008-10-30 14:10:00,36.32,36.37,36.22,36.22,12000.0,24.1977,24.231,24.1311,24.1311,12000.0
2008-10-30 14:15:00,36.25,36.26,36.14,36.17,8900.0,24.151,24.1577,24.0778,24.0977,8900.0
2008-10-30 14:20:00,36.19,36.48,36.18,36.48,13700.0,24.1111,24.3043,24.1044,24.3043,13700.0
2008-10-30 14:25:00,36.47,36.54,36.42,36.44,12800.0,24.2976,24.3443,24.2643,24.2776,12800.0
2008-10-30 14:30:00,36.44,36.51,36.36,36.48,13200.0,24.2776,24.3243,24.2243,24.3043,13200.0
2008-10-30 14:35:00,36.48,36.57,36.37,36.4,18300.0,24.3043,24.3642,24.231,24.251,18300.0
2008-10-30 14:40:00,36.41,36.48,36.28,36.29,15500.0,24.2576,24.3043,24.171,24.1777,15500.0
2008-10-30 14:45:00,36.28,36.28,36.1,36.25,49600.0,24.171,24.171,24.0511,24.151,49600.0
2008-10-30 14:50:00,36.27,36.29,36.11,36.11,13700.0,24.1644,24.1777,24.0578,24.0578,13700.0
2008-10-30 14:55:00,36.11,36.15,36.02,36.15,21800.0,24.0578,24.0844,23.9978,24.0844,21800.0
2008-10-30 15:00:00,36.14,36.37,36.11,36.37,21900.0,24.0778,24.231,24.0578,24.231,21900.0
2008-10-30 15:05:00,36.36,36.54,36.31,36.45,18800.0,24.2243,24.3443,24.191,24.2843,18800.0
2008-10-30 15:10:00,36.46,36.55,36.43,36.44,17900.0,24.291,24.3509,24.271,24.2776,17900.0
2008-10-30 15:15:00,36.42,36.42,36.12,36.24,19800.0,24.2643,24.2643,24.0644,24.1444,19800.0
2008-10-30 15:20:00,36.25,36.33,36.06,36.3,23700.0,24.151,24.2043,24.0245,24.1844,23700.0
2008-10-30 15:25:00,36.33,36.48,36.24,36.34,20300.0,24.2043,24.3043,24.1444,24.211,20300.0
2008-10-30 15:30:00,36.38,36.5,36.14,36.24,30700.0,24.2377,24.3176,24.0778,24.1444,30700.0
2008-10-30 15:35:00,36.25,36.39,36.12,36.39,31900.0,24.151,24.2443,24.0644,24.2443,31900.0
2008-10-30 15:40:00,36.37,36.48,36.13,36.27,31900.0,24.231,24.3043,24.0711,24.1644,31900.0
2008-10-30 15:45:00,36.25,36.47,36.16,36.46,38600.0,24.151,24.2976,24.0911,24.291,38600.0
2008-10-30 15:50:00,36.44,36.5,36.29,36.49,39100.0,24.2776,24.3176,24.1777,24.3109,39100.0
2008-10-30 15:55:00,36.49,36.86,36.48,36.69,74300.0,24.3109,24.5575,24.3043,24.4442,74300.0
2008-10-31 09:30:00,36.6,37.05,36.6,36.95,28000.0,24.3842,24.684,24.3842,24.6174,28000.0
2008-10-31 09:35:00,36.95,37.24,36.92,37.24,14100.0,24.6174,24.8106,24.5974,24.8106,14100.0
2008-10-31 09:40:00,37.25,37.32,37.01,37.08,12100.0,24.8173,24.8639,24.6574,24.704,12100.0
2008-10-31 09:45:00,37.11,37.38,37.07,37.36,15000.0,24.724,24.9039,24.6974,24.8906,15000.0
2008-10-31 09:50:00,37.36,37.47,37.29,37.44,13100.0,24.8906,24.9639,24.8439,24.9439,13100.0
2008-10-31 09:55:00,37.41,37.45,37.32,37.44,16700.0,24.9239,24.9505,24.8639,24.9439,16700.0
2008-10-31 10:00:00,37.45,37.68,37.45,37.62,20700.0,24.9505,25.1038,24.9505,25.0638,20700.0
2008-10-31 10:05:00,37.62,37.62,37.42,37.42,20400.0,25.0638,25.0638,24.9305,24.9305,20400.0
2008-10-31 10:10:00,37.43,37.47,37.2,37.25,28400.0,24.9372,24.9639,24.784,24.8173,28400.0
2008-10-31 10:15:00,37.23,37.25,37.05,37.21,21700.0,24.804,24.8173,24.684,24.7906,21700.0
2008-10-31 10:20:00,37.25,37.29,37.18,37.2,12900.0,24.8173,24.8439,24.7706,24.784,12900.0
2008-10-31 10:25:00,37.2,37.27,37.13,37.23,12100.0,24.784,24.8306,24.7373,24.804,12100.0
2008-10-31 10:30:00,37.18,37.29,37.08,37.08,14000.0,24.7706,24.8439,24.704,24.704,14000.0
2008-10-31 10:35:00,37.1,37.12,36.97,37.05,19000.0,24.7173,24.7307,24.6307,24.684,19000.0
2008-10-31 10:40:00,37.06,37.08,36.97,37.07,11500.0,24.6907,24.704,24.6307,24.6974,11500.0
2008-10-31 10:45:00,37.06,37.07,36.86,36.87,20400.0,24.6907,24.6974,24.5575,24.5641,20400.0
2008-10-31 10:50:00,36.87,36.94,36.81,36.94,8800.0,24.5641,24.6108,24.5241,24.6108,8800.0
2008-10-31 10:55:00,36.92,36.94,36.68,36.79,20100.0,24.5974,24.6108,24.4375,24.5108,20100.0
2008-10-31 11:00:00,36.85,37.08,36.85,37.08,9300.0,24.5508,24.704,24.5508,24.704,9300.0
2008-10-31 11:05:00,37.09,37.14,37.04,37.1,10800.0,24.7107,24.744,24.6774,24.7173,10800.0
2008-10-31 11:10:00,37.15,37.15,37.05,37.07,7100.0,24.7507,24.7507,24.684,24.6974,7100.0
2008-10-31 11:15:00,37.1,37.43,37.07,37.39,12900.0,24.7173,24.9372,24.6974,24.9106,12900.0
2008-10-31 11:20:00,37.36,37.43,37.28,37.39,9600.0,24.8906,24.9372,24.8373,24.9106,9600.0
2008-10-31 11:25:00,37.4,37.43,37.33,37.35,15100.0,24.9172,24.9372,24.8706,24.8839,15100.0
2008-10-31 11:30:00,37.34,37.38,37.27,37.35,7100.0,24.8772,24.9039,24.8306,24.8839,7100.0
2008-10-31 11:35:00,37.36,37.53,37.36,37.52,11100.0,24.8906,25.0038,24.8906,24.9972,11100.0
2008-10-31 11:40:00,37.51,37.59,37.5,37.56,13600.0,24.9905,25.0438,24.9838,25.0238,13600.0
2008-10-31 11:45:00,37.53,37.59,37.36,37.36,6400.0,25.0038,25.0438,24.8906,24.8906,6400.0
2008-10-31 11:50:00,37.38,37.53,37.36,37.51,9500.0,24.9039,25.0038,24.8906,24.9905,9500.0
2008-10-31 11:55:00,37.48,37.48,37.4,37.43,4500.0,24.9705,24.9705,24.9172,24.9372,4500.0
2008-10-31 12:00:00,37.44,37.49,37.41,37.42,12000.0,24.9439,24.9772,24.9239,24.9305,12000.0
2008-10-31 12:05:00,37.43,37.48,37.36,37.42,9400.0,24.9372,24.9705,24.8906,24.9305,9400.0
2008-10-31 12:10:00,37.4,37.47,37.37,37.47,7100.0,24.9172,24.9639,24.8972,24.9639,7100.0
2008-10-31 12:15:00,37.42,37.42,37.31,37.37,8100.0,24.9305,24.9305,24.8573,24.8972,8100.0
2008-10-31 12:20:00,37.37,37.39,37.31,37.31,7300.0,24.8972,24.9106,24.8573,24.8573,7300.0
2008-10-31 12:25:00,37.33,37.5,37.31,37.48,10400.0,24.8706,24.9838,24.8573,24.9705,10400.0
2008-10-31 12:30:00,37.48,37.48,37.33,37.36,9400.0,24.9705,24.9705,24.8706,24.8906,9400.0
2008-10-31 12:35:00,37.42,37.44,37.36,37.4,6400.0,24.9305,24.9439,24.8906,24.9172,6400.0
2008-10-31 12:40:00,37.4,37.48,37.4,37.44,6300.0,24.9172,24.9705,24.9172,24.9439,6300.0
2008-10-31 12:45:00,37.44,37.44,37.31,37.32,10500.0,24.9439,24.9439,24.8573,24.8639,10500.0
2008-10-31 12:50:00,37.32,37.36,37.32,37.33,3200.0,24.8639,24.8906,24.8639,24.8706,3200.0
2008-10-31 12:55:00,37.33,37.39,37.3,37.3,7600.0,24.8706,24.9106,24.8506,24.8506,7600.0
2008-10-31 13:00:00,37.29,37.32,37.27,37.29,2900.0,24.8439,24.8639,24.8306,24.8439,2900.0
2008-10-31 13:05:00,37.29,37.34,37.25,37.26,6400.0,24.8439,24.8772,24.8173,24.8239,6400.0
2008-10-31 13:10:00,37.24,37.35,37.23,37.34,7000.0,24.8106,24.8839,24.804,24.8772,7000.0
2008-10-31 13:15:00,37.31,37.4,37.31,37.4,4500.0,24.8573,24.9172,24.8573,24.9172,4500.0
2008-10-31 13:20:00,37.39,37.64,37.39,37.63,11100.0,24.9106,25.0771,24.9106,25.0705,11100.0
2008-10-31 13:25:00,37.64,37.64,37.55,37.58,6600.0,25.0771,25.0771,25.0172,25.0371,6600.0
2008-10-31 13:30:00,37.58,37.62,37.56,37.59,14800.0,25.0371,25.0638,25.0238,25.0438,14800.0
2008-10-31 13:35:00,37.6,37.63,37.56,37.6,7500.0,25.0505,25.0705,25.0238,25.0505,7500.0
2008-10-31 13:40:00,37.6,37.63,37.52,37.56,10800.0,25.0505,25.0705,24.9972,25.0238,10800.0
2008-10-31 13:45:00,37.56,37.56,37.41,37.43,11500.0,25.0238,25.0238,24.9239,24.9372,11500.0
2008-10-31 13:50:00,37.41,37.41,37.36,37.41,12700.0,24.9239,24.9239,24.8906,24.9239,12700.0
2008-10-31 13:55:00,37.42,37.53,37.39,37.5,11700.0,24.9305,25.0038,24.9106,24.9838,11700.0
2008-10-31 14:00:00,37.5,37.6,37.47,37.53,10200.0,24.9838,25.0505,24.9639,25.0038,10200.0
2008-10-31 14:05:00,37.55,37.65,37.53,37.63,9200.0,25.0172,25.0838,25.0038,25.0705,9200.0
2008-10-31 14:10:00,37.6,37.62,37.54,37.54,11800.0,25.0505,25.0638,25.0105,25.0105,11800.0
2008-10-31 14:15:00,37.54,37.54,37.38,37.42,13500.0,25.0105,25.0105,24.9039,24.9305,13500.0
2008-10-31 14:20:00,37.4,37.45,37.34,37.42,8500.0,24.9172,24.9505,24.8772,24.9305,8500.0
2008-10-31 14:25:00,37.42,37.47,37.39,37.47,6900.0,24.9305,24.9639,24.9106,24.9639,6900.0
2008-10-31 14:30:00,37.47,37.49,37.31,37.49,12600.0,24.9639,24.9772,24.8573,24.9772,12600.0
2008-10-31 14:35:00,37.51,37.59,37.51,37.56,7600.0,24.9905,25.0438,24.9905,25.0238,7600.0
2008-10-31 14:40:00,37.58,37.58,37.47,37.53,20600.0,25.0371,25.0371,24.9639,25.0038,20600.0
2008-10-31 14:45:00,37.52,37.57,37.41,37.43,12900.0,24.9972,25.0305,24.9239,24.9372,12900.0
2008-10-31 14:50:00,37.48,37.58,37.47,37.56,12500.0,24.9705,25.0371,24.9639,25.0238,12500.0
2008-10-31 14:55:00,37.56,37.62,37.48,37.59,12800.0,25.0238,25.0638,24.9705,25.0438,12800.0
2008-10-31 15:00:00,37.61,37.69,37.55,37.6,16500.0,25.0571,25.1104,25.0172,25.0505,16500.0
2008-10-31 15:05:00,37.6,37.6,37.43,37.57,17100.0,25.0505,25.0505,24.9372,25.0305,17100.0
2008-10-31 15:10:00,37.58,37.61,37.48,37.55,25800.0,25.0371,25.0571,24.9705,25.0172,25800.0
2008-10-31 15:15:00,37.52,37.52,37.35,37.35,14600.0,24.9972,24.9972,24.8839,24.8839,14600.0
2008-10-31 15:20:00,37.35,37.43,37.28,37.38,20700.0,24.8839,24.9372,24.8373,24.9039,20700.0
2008-10-31 15:25:00,37.38,37.38,37.18,37.24,28500.0,24.9039,24.9039,24.7706,24.8106,28500.0
2008-10-31 15:30:00,37.23,37.33,37.16,37.17,37200.0,24.804,24.8706,24.7573,24.764,37200.0
2008-10-31 15:35:00,37.19,37.3,37.19,37.3,34800.0,24.7773,24.8506,24.7773,24.8506,34800.0
2008-10-31 15:40:00,37.29,37.32,36.78,37.01,67900.0,24.8439,24.8639,24.5042,24.6574,67900.0
2008-10-31 15:45:00,37.0,37.15,36.8,36.89,42000.0,24.6507,24.7507,24.5175,24.5774,42000.0
2008-10-31 15:50:00,36.88,37.05,36.75,36.85,45700.0,24.5708,24.684,24.4842,24.5508,45700.0
2008-10-31 15:55:00,36.85,37.26,36.8,36.97,76500.0,24.5508,24.8239,24.5175,24.6307,76500.0
2008-11-03 09:30:00,37.08,37.6,36.63,37.54,35200.0,24.704,25.0505,24.4042,25.0105,35200.0
2008-11-03 09:35:00,37.54,37.6,37.44,37.44,8800.0,25.0105,25.0505,24.9439,24.9439,8800.0
2008-11-03 09:40:00,37.49,37.73,37.49,37.73,12800.0,24.9772,25.1371,24.9772,25.1371,12800.0
2008-11-03 09:45:00,37.73,37.84,37.57,37.65,16700.0,25.1371,25.2104,25.0305,25.0838,16700.0
2008-11-03 09:50:00,37.64,37.68,37.58,37.64,6800.0,25.0771,25.1038,25.0371,25.0771,6800.0
2008-11-03 09:55:00,37.61,37.61,37.43,37.43,6600.0,25.0571,25.0571,24.9372,24.9372,6600.0
2008-11-03 10:00:00,37.43,37.56,37.36,37.4,10400.0,24.9372,25.0238,24.8906,24.9172,10400.0
2008-11-03 10:05:00,37.39,37.45,37.37,37.45,13800.0,24.9106,24.9505,24.8972,24.9505,13800.0
2008-11-03 10:10:00,37.44,37.53,37.37,37.39,13000.0,24.9439,25.0038,24.8972,24.9106,13000.0
2008-11-03 10:15:00,37.41,37.57,37.41,37.51,10700.0,24.9239,25.0305,24.9239,24.9905,10700.0
2008-11-03 10:20:00,37.5,37.52,37.41,37.42,8600.0,24.9838,24.9972,24.9239,24.9305,8600.0
2008-11-03 10:25:00,37.41,37.41,37.31,37.35,8400.0,24.9239,24.9239,24.8573,24.8839,8400.0
2008-11-03 10:30:00,37.31,37.38,37.26,37.34,10900.0,24.8573,24.9039,24.8239,24.8772,10900.0
2008-11-03 10:35:00,37.33,37.41,37.27,37.41,38100.0,24.8706,24.9239,24.8306,24.9239,38100.0
2008-11-03 10:40:00,37.41,37.41,37.36,37.37,3800.0,24.9239,24.9239,24.8906,24.8972,3800.0
2008-11-03 10:45:00,37.38,37.6,37.38,37.6,5400.0,24.9039,25.0505,24.9039,25.0505,5400.0
2008-11-03 10:50:00,37.61,37.68,37.58,37.6,9500.0,25.0571,25.1038,25.0371,25.0505,9500.0
2008-11-03 10:55:00,37.62,37.72,37.47,37.49,23500.0,25.0638,25.1304,24.9639,24.9772,23500.0
2008-11-03 11:00:00,37.48,37.62,37.48,37.59,5500.0,24.9705,25.0638,24.9705,25.0438,5500.0
2008-11-03 11:05:00,37.59,37.64,37.59,37.64,4400.0,25.0438,25.0771,25.0438,25.0771,4400.0
2008-11-03 11:10:00,37.64,37.73,37.56,37.56,15000.0,25.0771,25.1371,25.0238,25.0238,15000.0
2008-11-03 11:15:00,37.56,37.56,37.5,37.5,7600.0,25.0238,25.0238,24.9838,24.9838,7600.0
2008-11-03 11:20:00,37.53,37.62,37.5,37.53,25800.0,25.0038,25.0638,24.9838,25.0038,25800.0
2008-11-03 11:25:00,37.52,37.56,37.49,37.54,7600.0,24.9972,25.0238,24.9772,25.0105,7600.0
2008-11-03 11:30:00,37.54,37.61,37.53,37.59,4100.0,25.0105,25.0571,25.0038,25.0438,4100.0
2008-11-03 11:35:00,37.61,37.65,37.61,37.65,4000.0,25.0571,25.0838,25.0571,25.0838,4000.0
2008-11-03 11:40:00,37.64,37.73,37.64,37.7,5000.0,25.0771,25.1371,25.0771,25.1171,5000.0
2008-11-03 11:45:00,37.67,37.71,37.64,37.64,2000.0,25.0971,25.1238,25.0771,25.0771,2000.0
2008-11-03 11:50:00,37.63,37.65,37.57,37.58,8000.0,25.0705,25.0838,25.0305,25.0371,8000.0
2008-11-03 11:55:00,37.57,37.58,37.5,37.52,9300.0,25.0305,25.0371,24.9838,24.9972,9300.0
2008-11-03 12:00:00,37.52,37.62,37.52,37.59,11800.0,24.9972,25.0638,24.9972,25.0438,11800.0
2008-11-03 12:05:00,37.57,37.6,37.52,37.53,3500.0,25.0305,25.0505,24.9972,25.0038,3500.0
2008-11-03 12:10:00,37.51,37.61,37.51,37.61,5000.0,24.9905,25.0571,24.9905,25.0571,5000.0
2008-11-03 12:15:00,37.57,37.59,37.51,37.53,10100.0,25.0305,25.0438,24.9905,25.0038,10100.0
2008-11-03 12:20:00,37.54,37.58,37.5,37.53,9100.0,25.0105,25.0371,24.9838,25.0038,9100.0
2008-11-03 12:25:00,37.54,37.64,37.54,37.62,5100.0,25.0105,25.0771,25.0105,25.0638,5100.0
2008-11-03 12:30:00,37.62,37.65,37.53,37.55,6200.0,25.0638,25.0838,25.0038,25.0172,6200.0
2008-11-03 12:35:00,37.57,37.6,37.55,37.57,3200.0,25.0305,25.0505,25.0172,25.0305,3200.0
2008-11-03 12:40:00,37.55,37.56,37.5,37.54,4900.0,25.0172,25.0238,24.9838,25.0105,4900.0
2008-11-03 12:45:00,37.56,37.58,37.54,37.56,3300.0,25.0238,25.0371,25.0105,25.0238,3300.0
2008-11-03 12:50:00,37.56,37.64,37.54,37.58,6200.0,25.0238,25.0771,25.0105,25.0371,6200.0
2008-11-03 12:55:00,37.6,37.62,37.58,37.59,4900.0,25.0505,25.0638,25.0371,25.0438,4900.0
2008-11-03 13:00:00,37.58,37.64,37.58,37.62,4700.0,25.0371,25.0771,25.0371,25.0638,4700.0
2008-11-03 13:05:00,37.62,37.66,37.62,37.65,4600.0,25.0638,25.0904,25.0638,25.0838,4600.0
2008-11-03 13:10:00,37.65,37.67,37.62,37.64,7700.0,25.0838,25.0971,25.0638,25.0771,7700.0
2008-11-03 13:15:00,37.65,37.65,37.59,37.6,6000.0,25.0838,25.0838,25.0438,25.0505,6000.0
2008-11-03 13:20:00,37.59,37.59,37.52,37.55,2900.0,25.0438,25.0438,24.9972,25.0172,2900.0
2008-11-03 13:25:00,37.56,37.59,37.52,37.56,12600.0,25.0238,25.0438,24.9972,25.0238,12600.0
2008-11-03 13:30:00,37.55,37.57,37.49,37.49,11800.0,25.0172,25.0305,24.9772,24.9772,11800.0
2008-11-03 13:35:00,37.52,37.57,37.49,37.49,2400.0,24.9972,25.0305,24.9772,24.9772,2400.0
2008-11-03 13:40:00,37.49,37.52,37.47,37.49,3200.0,24.9772,24.9972,24.9639,24.9772,3200.0
2008-11-03 13:45:00,37.51,37.52,37.44,37.52,5000.0,24.9905,24.9972,24.9439,24.9972,5000.0
2008-11-03 13:50:00,37.52,37.54,37.49,37.49,3400.0,24.9972,25.0105,24.9772,24.9772,3400.0
2008-11-03 13:55:00,37.5,37.51,37.4,37.4,9500.0,24.9838,24.9905,24.9172,24.9172,9500.0
2008-11-03 14:00:00,37.41,37.42,37.36,37.4,9300.0,24.9239,24.9305,24.8906,24.9172,9300.0
2008-11-03 14:05:00,37.41,37.47,37.4,37.43,3700.0,24.9239,24.9639,24.9172,24.9372,3700.0
2008-11-03 14:10:00,37.44,37.46,37.4,37.46,4600.0,24.9439,24.9572,24.9172,24.9572,4600.0
2008-11-03 14:15:00,37.45,37.46,37.31,37.31,8000.0,24.9505,24.9572,24.8573,24.8573,8000.0
2008-11-03 14:20:00,37.31,37.42,37.31,37.42,7200.0,24.8573,24.9305,24.8573,24.9305,7200.0
2008-11-03 14:25:00,37.45,37.56,37.42,37.56,11300.0,24.9505,25.0238,24.9305,25.0238,11300.0
2008-11-03 14:30:00,37.56,37.56,37.42,37.45,8600.0,25.0238,25.0238,24.9305,24.9505,8600.0
2008-11-03 14:35:00,37.45,37.56,37.42,37.53,9800.0,24.9505,25.0238,24.9305,25.0038,9800.0
2008-11-03 14:40:00,37.53,37.57,37.52,37.55,5600.0,25.0038,25.0305,24.9972,25.0172,5600.0
2008-11-03 14:45:00,37.56,37.66,37.56,37.64,9800.0,25.0238,25.0904,25.0238,25.0771,9800.0
2008-11-03 14:50:00,37.63,37.65,37.61,37.62,9100.0,25.0705,25.0838,25.0571,25.0638,9100.0
2008-11-03 14:55:00,37.62,37.65,37.57,37.58,11200.0,25.0638,25.0838,25.0305,25.0371,11200.0
2008-11-03 15:00:00,37.58,37.61,37.49,37.49,12700.0,25.0371,25.0571,24.9772,24.9772,12700.0
2008-11-03 15:05:00,37.5,37.61,37.49,37.6,16000.0,24.9838,25.0571,24.9772,25.0505,16000.0
2008-11-03 15:10:00,37.62,37.62,37.48,37.48,9700.0,25.0638,25.0638,24.9705,24.9705,9700.0
2008-11-03 15:15:00,37.5,37.62,37.49,37.59,13800.0,24.9838,25.0638,24.9772,25.0438,13800.0
2008-11-03 15:20:00,37.6,37.6,37.51,37.52,12300.0,25.0505,25.0505,24.9905,24.9972,12300.0
2008-11-03 15:25:00,37.52,37.61,37.48,37.6,10700.0,24.9972,25.0571,24.9705,25.0505,10700.0
2008-11-03 15:30:00,37.59,37.67,37.53,37.67,20100.0,25.0438,25.0971,25.0038,25.0971,20100.0
2008-11-03 15:35:00,37.67,37.7,37.62,37.64,20900.0,25.0971,25.1171,25.0638,25.0771,20900.0
2008-11-03 15:40:00,37.65,37.83,37.65,37.74,53500.0,25.0838,25.2037,25.0838,25.1437,53500.0
2008-11-03 15:45:00,37.72,37.83,37.72,37.78,15600.0,25.1304,25.2037,25.1304,25.1704,15600.0
2008-11-03 15:50:00,37.78,37.84,37.59,37.6,54500.0,25.1704,25.2104,25.0438,25.0505,54500.0
2008-11-03 15:55:00,37.61,37.76,37.61,37.74,37100.0,25.0571,25.1571,25.0571,25.1437,37100.0
2008-11-04 09:30:00,38.3,38.74,38.2,38.28,35900.0,25.5168,25.81,25.4502,25.5035,35900.0
2008-11-04 09:35:00,38.27,38.75,38.24,38.67,22600.0,25.4968,25.8166,25.4769,25.7633,22600.0
2008-11-04 09:40:00,38.67,38.73,38.39,38.49,14200.0,25.7633,25.8033,25.5768,25.6434,14200.0
2008-11-04 09:45:00,38.46,38.48,38.24,38.25,10000.0,25.6234,25.6368,25.4769,25.4835,10000.0
2008-11-04 09:50:00,38.22,38.29,38.14,38.2,14400.0,25.4635,25.5102,25.4102,25.4502,14400.0
2008-11-04 09:55:00,38.19,38.19,38.03,38.06,7500.0,25.4435,25.4435,25.3369,25.3569,7500.0
2008-11-04 10:00:00,38.01,38.12,38.0,38.12,7100.0,25.3236,25.3969,25.317,25.3969,7100.0
2008-11-04 10:05:00,38.14,38.14,37.99,38.07,11100.0,25.4102,25.4102,25.3103,25.3636,11100.0
2008-11-04 10:10:00,38.07,38.24,38.05,38.21,6200.0,25.3636,25.4769,25.3503,25.4569,6200.0
2008-11-04 10:15:00,38.24,38.31,38.14,38.31,11300.0,25.4769,25.5235,25.4102,25.5235,11300.0
2008-11-04 10:20:00,38.31,38.33,38.23,38.27,9600.0,25.5235,25.5368,25.4702,25.4968,9600.0
2008-11-04 10:25:00,38.27,38.32,38.24,38.28,9800.0,25.4968,25.5302,25.4769,25.5035,9800.0
2008-11-04 10:30:00,38.23,38.25,38.06,38.08,15600.0,25.4702,25.4835,25.3569,25.3703,15600.0
2008-11-04 10:35:00,38.07,38.13,38.02,38.08,12500.0,25.3636,25.4036,25.3303,25.3703,12500.0
2008-11-04 10:40:00,38.08,38.09,37.99,38.07,11500.0,25.3703,25.3769,25.3103,25.3636,11500.0
2008-11-04 10:45:00,38.09,38.2,38.08,38.19,8400.0,25.3769,25.4502,25.3703,25.4435,8400.0
2008-11-04 10:50:00,38.19,38.39,38.18,38.31,13100.0,25.4435,25.5768,25.4369,25.5235,13100.0
2008-11-04 10:55:00,38.3,38.31,38.18,38.2,11800.0,25.5168,25.5235,25.4369,25.4502,11800.0
2008-11-04 11:00:00,38.22,38.35,38.2,38.28,15000.0,25.4635,25.5501,25.4502,25.5035,15000.0
2008-11-04 11:05:00,38.28,38.32,38.24,38.3,8600.0,25.5035,25.5302,25.4769,25.5168,8600.0
2008-11-04 11:10:00,38.3,38.37,38.25,38.32,10700.0,25.5168,25.5635,25.4835,25.5302,10700.0
2008-11-04 11:15:00,38.33,38.38,38.33,38.33,8700.0,25.5368,25.5701,25.5368,25.5368,8700.0
2008-11-04 11:20:00,38.33,38.34,38.29,38.33,6600.0,25.5368,25.5435,25.5102,25.5368,6600.0
2008-11-04 11:25:00,38.34,38.44,38.34,38.44,5000.0,25.5435,25.6101,25.5435,25.6101,5000.0
2008-11-04 11:30:00,38.43,38.47,38.42,38.47,9400.0,25.6034,25.6301,25.5968,25.6301,9400.0
2008-11-04 11:35:00,38.49,38.5,38.46,38.48,4500.0,25.6434,25.6501,25.6234,25.6368,4500.0
2008-11-04 11:40:00,38.48,38.5,38.46,38.48,11900.0,25.6368,25.6501,25.6234,25.6368,11900.0
2008-11-04 11:45:00,38.48,38.5,38.43,38.49,11400.0,25.6368,25.6501,25.6034,25.6434,11400.0
2008-11-04 11:50:00,38.49,38.5,38.41,38.43,13000.0,25.6434,25.6501,25.5901,25.6034,13000.0
2008-11-04 11:55:00,38.41,38.41,38.36,38.36,5700.0,25.5901,25.5901,25.5568,25.5568,5700.0
2008-11-04 12:00:00,38.38,38.39,38.26,38.26,10100.0,25.5701,25.5768,25.4902,25.4902,10100.0
2008-11-04 12:05:00,38.27,38.39,38.27,38.37,8400.0,25.4968,25.5768,25.4968,25.5635,8400.0
2008-11-04 12:10:00,38.38,38.45,38.36,38.44,11900.0,25.5701,25.6168,25.5568,25.6101,11900.0
2008-11-04 12:15:00,38.44,38.49,38.39,38.39,14700.0,25.6101,25.6434,25.5768,25.5768,14700.0
2008-11-04 12:20:00,38.39,38.42,38.28,38.29,11400.0,25.5768,25.5968,25.5035,25.5102,11400.0
2008-11-04 12:25:00,38.29,38.33,38.22,38.22,5800.0,25.5102,25.5368,25.4635,25.4635,5800.0
2008-11-04 12:30:00,38.22,38.32,38.2,38.32,11600.0,25.4635,25.5302,25.4502,25.5302,11600.0
2008-11-04 12:35:00,38.32,38.36,38.26,38.29,30000.0,25.5302,25.5568,25.4902,25.5102,30000.0
2008-11-04 12:40:00,38.27,38.32,38.09,38.16,28600.0,25.4968,25.5302,25.3769,25.4236,28600.0
2008-11-04 12:45:00,38.15,38.17,38.1,38.12,21400.0,25.4169,25.4302,25.3836,25.3969,21400.0
2008-11-04 12:50:00,38.12,38.19,38.1,38.17,28200.0,25.3969,25.4435,25.3836,25.4302,28200.0
2008-11-04 12:55:00,38.17,38.25,38.14,38.23,9900.0,25.4302,25.4835,25.4102,25.4702,9900.0
2008-11-04 13:00:00,38.2,38.31,38.2,38.25,24100.0,25.4502,25.5235,25.4502,25.4835,24100.0
2008-11-04 13:05:00,38.26,38.31,38.26,38.31,5800.0,25.4902,25.5235,25.4902,25.5235,5800.0
2008-11-04 13:10:00,38.29,38.34,38.29,38.34,12400.0,25.5102,25.5435,25.5102,25.5435,12400.0
2008-11-04 13:15:00,38.34,38.4,38.32,38.33,51900.0,25.5435,25.5835,25.5302,25.5368,51900.0
2008-11-04 13:20:00,38.32,38.33,38.27,38.27,12000.0,25.5302,25.5368,25.4968,25.4968,12000.0
2008-11-04 13:25:00,38.28,38.28,38.24,38.25,10600.0,25.5035,25.5035,25.4769,25.4835,10600.0
2008-11-04 13:30:00,38.25,38.26,38.1,38.1,18200.0,25.4835,25.4902,25.3836,25.3836,18200.0
2008-11-04 13:35:00,38.08,38.1,38.04,38.07,12200.0,25.3703,25.3836,25.3436,25.3636,12200.0
2008-11-04 13:40:00,38.07,38.13,38.07,38.08,15500.0,25.3636,25.4036,25.3636,25.3703,15500.0
2008-11-04 13:45:00,38.06,38.2,38.06,38.18,14000.0,25.3569,25.4502,25.3569,25.4369,14000.0
2008-11-04 13:50:00,38.18,38.18,38.04,38.05,12800.0,25.4369,25.4369,25.3436,25.3503,12800.0
2008-11-04 13:55:00,38.05,38.06,38.02,38.03,10500.0,25.3503,25.3569,25.3303,25.3369,10500.0
2008-11-04 14:00:00,38.03,38.05,37.79,37.81,35400.0,25.3369,25.3503,25.1771,25.1904,35400.0
2008-11-04 14:05:00,37.82,37.82,37.75,37.78,16800.0,25.197,25.197,25.1504,25.1704,16800.0
2008-11-04 14:10:00,37.79,37.87,37.77,37.82,14200.0,25.1771,25.2304,25.1637,25.197,14200.0
2008-11-04 14:15:00,37.81,37.81,37.64,37.81,18500.0,25.1904,25.1904,25.0771,25.1904,18500.0
2008-11-04 14:20:00,37.8,37.81,37.72,37.8,13000.0,25.1837,25.1904,25.1304,25.1837,13000.0
2008-11-04 14:25:00,37.8,37.86,37.74,37.85,9800.0,25.1837,25.2237,25.1437,25.217,9800.0
2008-11-04 14:30:00,37.86,37.89,37.85,37.88,9100.0,25.2237,25.2437,25.217,25.237,9100.0
2008-11-04 14:35:00,37.88,37.97,37.88,37.97,20200.0,25.237,25.297,25.237,25.297,20200.0
2008-11-04 14:40:00,37.98,38.06,37.97,38.03,20900.0,25.3036,25.3569,25.297,25.3369,20900.0
2008-11-04 14:45:00,38.02,38.02,37.91,37.97,15900.0,25.3303,25.3303,25.257,25.297,15900.0
2008-11-04 14:50:00,37.97,37.97,37.8,37.8,18600.0,25.297,25.297,25.1837,25.1837,18600.0
2008-11-04 14:55:00,37.81,37.95,37.79,37.95,22100.0,25.1904,25.2836,25.1771,25.2836,22100.0
2008-11-04 15:00:00,37.94,37.95,37.79,37.85,19900.0,25.277,25.2836,25.1771,25.217,19900.0
2008-11-04 15:05:00,37.84,38.04,37.83,38.01,20600.0,25.2104,25.3436,25.2037,25.3236,20600.0
2008-11-04 15:10:00,38.0,38.02,37.9,37.93,44400.0,25.317,25.3303,25.2503,25.2703,44400.0
2008-11-04 15:15:00,37.92,37.93,37.87,37.92,16600.0,25.2637,25.2703,25.2304,25.2637,16600.0
2008-11-04 15:20:00,37.9,37.93,37.83,37.93,18900.0,25.2503,25.2703,25.2037,25.2703,18900.0
2008-11-04 15:25:00,37.93,37.97,37.92,37.95,12900.0,25.2703,25.297,25.2637,25.2836,12900.0
2008-11-04 15:30:00,37.96,38.01,37.95,37.97,50100.0,25.2903,25.3236,25.2836,25.297,50100.0
2008-11-04 15:35:00,37.97,37.99,37.95,37.97,26700.0,25.297,25.3103,25.2836,25.297,26700.0
2008-11-04 15:40:00,37.98,38.14,37.97,38.08,40300.0,25.3036,25.4102,25.297,25.3703,40300.0
2008-11-04 15:45:00,38.07,38.23,38.06,38.15,31600.0,25.3636,25.4702,25.3569,25.4169,31600.0
2008-11-04 15:50:00,38.14,38.18,38.08,38.1,36100.0,25.4102,25.4369,25.3703,25.3836,36100.0
2008-11-04 15:55:00,38.11,38.25,38.1,38.14,53200.0,25.3902,25.4835,25.3836,25.4102,53200.0
2008-11-05 09:30:00,37.91,37.91,37.28,37.53,21700.0,25.257,25.257,24.8373,25.0038,21700.0
2008-11-05 09:35:00,37.5,37.62,37.18,37.54,23400.0,24.9838,25.0638,24.7706,25.0105,23400.0
2008-11-05 09:40:00,37.58,37.75,37.29,37.4,30300.0,25.0371,25.1504,24.8439,24.9172,30300.0
2008-11-05 09:45:00,37.33,37.54,37.24,37.48,41000.0,24.8706,25.0105,24.8106,24.9705,41000.0
2008-11-05 09:50:00,37.45,37.52,37.4,37.42,13300.0,24.9505,24.9972,24.9172,24.9305,13300.0
2008-11-05 09:55:00,37.43,37.48,37.4,37.45,18100.0,24.9372,24.9705,24.9172,24.9505,18100.0
2008-11-05 10:00:00,37.44,37.56,37.44,37.53,21000.0,24.9439,25.0238,24.9439,25.0038,21000.0
2008-11-05 10:05:00,37.5,37.64,37.5,37.59,14600.0,24.9838,25.0771,24.9838,25.0438,14600.0
2008-11-05 10:10:00,37.57,37.65,37.51,37.61,9200.0,25.0305,25.0838,24.9905,25.0571,9200.0
2008-11-05 10:15:00,37.62,37.75,37.61,37.7,23500.0,25.0638,25.1504,25.0571,25.1171,23500.0
2008-11-05 10:20:00,37.71,37.75,37.65,37.68,11000.0,25.1238,25.1504,25.0838,25.1038,11000.0
2008-11-05 10:25:00,37.68,37.68,37.65,37.67,10500.0,25.1038,25.1038,25.0838,25.0971,10500.0
2008-11-05 10:30:00,37.68,37.82,37.68,37.82,18300.0,25.1038,25.197,25.1038,25.197,18300.0
2008-11-05 10:35:00,37.8,37.83,37.69,37.69,10500.0,25.1837,25.2037,25.1104,25.1104,10500.0
2008-11-05 10:40:00,37.71,37.75,37.67,37.74,17100.0,25.1238,25.1504,25.0971,25.1437,17100.0
2008-11-05 10:45:00,37.71,37.75,37.68,37.71,10000.0,25.1238,25.1504,25.1038,25.1238,10000.0
2008-11-05 10:50:00,37.7,37.71,37.53,37.55,7300.0,25.1171,25.1238,25.0038,25.0172,7300.0
2008-11-05 10:55:00,37.57,37.61,37.53,37.58,7300.0,25.0305,25.0571,25.0038,25.0371,7300.0
2008-11-05 11:00:00,37.6,37.7,37.6,37.7,3900.0,25.0505,25.1171,25.0505,25.1171,3900.0
2008-11-05 11:05:00,37.7,37.79,37.69,37.79,6000.0,25.1171,25.1771,25.1104,25.1771,6000.0
2008-11-05 11:10:00,37.79,37.79,37.71,37.74,17600.0,25.1771,25.1771,25.1238,25.1437,17600.0
2008-11-05 11:15:00,37.74,37.79,37.73,37.75,41800.0,25.1437,25.1771,25.1371,25.1504,41800.0
2008-11-05 11:20:00,37.75,37.77,37.71,37.75,17300.0,25.1504,25.1637,25.1238,25.1504,17300.0
2008-11-05 11:25:00,37.76,37.87,37.75,37.86,4100.0,25.1571,25.2304,25.1504,25.2237,4100.0
2008-11-05 11:30:00,37.85,37.87,37.77,37.81,8400.0,25.217,25.2304,25.1637,25.1904,8400.0
2008-11-05 11:35:00,37.79,37.89,37.79,37.83,6900.0,25.1771,25.2437,25.1771,25.2037,6900.0
2008-11-05 11:40:00,37.84,37.91,37.75,37.88,10200.0,25.2104,25.257,25.1504,25.237,10200.0
2008-11-05 11:45:00,37.85,37.87,37.76,37.76,7600.0,25.217,25.2304,25.1571,25.1571,7600.0
2008-11-05 11:50:00,37.78,37.79,37.68,37.74,5100.0,25.1704,25.1771,25.1038,25.1437,5100.0
2008-11-05 11:55:00,37.72,37.73,37.66,37.68,5200.0,25.1304,25.1371,25.0904,25.1038,5200.0
2008-11-05 12:00:00,37.69,37.72,37.69,37.7,5000.0,25.1104,25.1304,25.1104,25.1171,5000.0
2008-11-05 12:05:00,37.68,37.7,37.66,37.66,3600.0,25.1038,25.1171,25.0904,25.0904,3600.0
2008-11-05 12:10:00,37.67,37.69,37.59,37.62,10000.0,25.0971,25.1104,25.0438,25.0638,10000.0
2008-11-05 12:15:00,37.59,37.6,37.5,37.51,8100.0,25.0438,25.0505,24.9838,24.9905,8100.0
2008-11-05 12:20:00,37.52,37.54,37.43,37.43,14000.0,24.9972,25.0105,24.9372,24.9372,14000.0
2008-11-05 12:25:00,37.4,37.4,37.12,37.15,22000.0,24.9172,24.9172,24.7307,24.7507,22000.0
2008-11-05 12:30:00,37.16,37.16,37.08,37.12,33200.0,24.7573,24.7573,24.704,24.7307,33200.0
2008-11-05 12:35:00,37.12,37.13,36.97,36.97,11500.0,24.7307,24.7373,24.6307,24.6307,11500.0
2008-11-05 12:40:00,36.96,37.04,36.88,37.01,9300.0,24.6241,24.6774,24.5708,24.6574,9300.0
2008-11-05 12:45:00,37.02,37.1,37.01,37.1,6300.0,24.6641,24.7173,24.6574,24.7173,6300.0
2008-11-05 12:50:00,37.09,37.09,36.96,36.96,16600.0,24.7107,24.7107,24.6241,24.6241,16600.0
2008-11-05 12:55:00,36.96,37.1,36.96,37.06,8800.0,24.6241,24.7173,24.6241,24.6907,8800.0
2008-11-05 13:00:00,37.08,37.14,37.06,37.1,8600.0,24.704,24.744,24.6907,24.7173,8600.0
2008-11-05 13:05:00,37.08,37.11,37.0,37.11,10100.0,24.704,24.724,24.6507,24.724,10100.0
2008-11-05 13:10:00,37.1,37.14,37.09,37.09,3000.0,24.7173,24.744,24.7107,24.7107,3000.0
2008-11-05 13:15:00,37.09,37.16,37.09,37.15,4200.0,24.7107,24.7573,24.7107,24.7507,4200.0
2008-11-05 13:20:00,37.14,37.14,37.01,37.07,8600.0,24.744,24.744,24.6574,24.6974,8600.0
2008-11-05 13:25:00,37.07,37.09,37.04,37.06,6500.0,24.6974,24.7107,24.6774,24.6907,6500.0
2008-11-05 13:30:00,37.04,37.04,36.87,36.91,9800.0,24.6774,24.6774,24.5641,24.5908,9800.0
2008-11-05 13:35:00,36.94,36.95,36.82,36.92,7000.0,24.6108,24.6174,24.5308,24.5974,7000.0
2008-11-05 13:40:00,36.9,37.04,36.89,37.04,4100.0,24.5841,24.6774,24.5774,24.6774,4100.0
2008-11-05 13:45:00,37.01,37.02,36.93,36.97,4200.0,24.6574,24.6641,24.6041,24.6307,4200.0
2008-11-05 13:50:00,36.98,37.06,36.97,36.99,6100.0,24.6374,24.6907,24.6307,24.6441,6100.0
2008-11-05 13:55:00,36.98,36.98,36.85,36.85,5900.0,24.6374,24.6374,24.5508,24.5508,5900.0
2008-11-05 14:00:00,36.87,36.97,36.86,36.88,7400.0,24.5641,24.6307,24.5575,24.5708,7400.0
2008-11-05 14:05:00,36.84,36.86,36.77,36.79,6500.0,24.5441,24.5575,24.4975,24.5108,6500.0
2008-11-05 14:10:00,36.79,36.85,36.79,36.84,7700.0,24.5108,24.5508,24.5108,24.5441,7700.0
2008-11-05 14:15:00,36.85,36.89,36.83,36.87,3200.0,24.5508,24.5774,24.5375,24.5641,3200.0
2008-11-05 14:20:00,36.86,36.86,36.81,36.82,5900.0,24.5575,24.5575,24.5241,24.5308,5900.0
2008-11-05 14:25:00,36.8,36.87,36.8,36.85,5800.0,24.5175,24.5641,24.5175,24.5508,5800.0
2008-11-05 14:30:00,36.85,37.11,36.85,37.08,9700.0,24.5508,24.724,24.5508,24.704,9700.0
2008-11-05 14:35:00,37.1,37.15,37.07,37.11,6300.0,24.7173,24.7507,24.6974,24.724,6300.0
2008-11-05 14:40:00,37.12,37.12,37.06,37.08,8400.0,24.7307,24.7307,24.6907,24.704,8400.0
2008-11-05 14:45:00,37.08,37.1,36.94,36.96,3600.0,24.704,24.7173,24.6108,24.6241,3600.0
2008-11-05 14:50:00,36.95,37.03,36.91,37.03,9800.0,24.6174,24.6707,24.5908,24.6707,9800.0
2008-11-05 14:55:00,37.04,37.1,36.98,36.99,12900.0,24.6774,24.7173,24.6374,24.6441,12900.0
2008-11-05 15:00:00,37.0,37.09,36.98,37.07,12300.0,24.6507,24.7107,24.6374,24.6974,12300.0
2008-11-05 15:05:00,37.06,37.17,37.03,37.03,18700.0,24.6907,24.764,24.6707,24.6707,18700.0
2008-11-05 15:10:00,37.04,37.04,36.88,36.93,13200.0,24.6774,24.6774,24.5708,24.6041,13200.0
2008-11-05 15:15:00,36.91,36.93,36.85,36.88,11400.0,24.5908,24.6041,24.5508,24.5708,11400.0
2008-11-05 15:20:00,36.88,36.89,36.79,36.83,15500.0,24.5708,24.5774,24.5108,24.5375,15500.0
2008-11-05 15:25:00,36.85,36.9,36.82,36.84,13200.0,24.5508,24.5841,24.5308,24.5441,13200.0
2008-11-05 15:30:00,36.87,36.89,36.77,36.8,26700.0,24.5641,24.5774,24.4975,24.5175,26700.0
2008-11-05 15:35:00,36.82,36.84,36.63,36.63,22000.0,24.5308,24.5441,24.4042,24.4042,22000.0
2008-11-05 15:40:00,36.62,36.75,36.57,36.75,25300.0,24.3976,24.4842,24.3642,24.4842,25300.0
2008-11-05 15:45:00,36.76,37.07,36.74,36.91,40200.0,24.4908,24.6974,24.4775,24.5908,40200.0
2008-11-05 15:50:00,36.91,36.93,36.6,36.61,25200.0,24.5908,24.6041,24.3842,24.3909,25200.0
2008-11-05 15:55:00,36.57,36.65,36.5,36.64,38900.0,24.3642,24.4175,24.3176,24.4109,38900.0
2008-11-06 09:30:00,36.31,37.0,36.31,37.0,15400.0,24.191,24.6507,24.191,24.6507,15400.0
2008-11-06 09:35:00,37.0,37.09,36.72,36.85,21800.0,24.6507,24.7107,24.4642,24.5508,21800.0
2008-11-06 09:40:00,36.87,36.94,36.79,36.83,12700.0,24.5641,24.6108,24.5108,24.5375,12700.0
2008-11-06 09:45:00,36.82,36.86,36.71,36.73,15100.0,24.5308,24.5575,24.4575,24.4708,15100.0
2008-11-06 09:50:00,36.73,36.73,36.45,36.52,29500.0,24.4708,24.4708,24.2843,24.3309,29500.0
2008-11-06 09:55:00,36.55,36.63,36.47,36.51,12200.0,24.3509,24.4042,24.2976,24.3243,12200.0
2008-11-06 10:00:00,36.56,36.56,36.3,36.42,10200.0,24.3576,24.3576,24.1844,24.2643,10200.0
2008-11-06 10:05:00,36.39,36.44,36.36,36.39,8700.0,24.2443,24.2776,24.2243,24.2443,8700.0
2008-11-06 10:10:00,36.36,36.4,36.3,36.36,9700.0,24.2243,24.251,24.1844,24.2243,9700.0
2008-11-06 10:15:00,36.33,36.49,36.32,36.43,8600.0,24.2043,24.3109,24.1977,24.271,8600.0
2008-11-06 10:20:00,36.43,36.55,36.43,36.48,11700.0,24.271,24.3509,24.271,24.3043,11700.0
2008-11-06 10:25:00,36.48,36.5,36.33,36.36,9500.0,24.3043,24.3176,24.2043,24.2243,9500.0
2008-11-06 10:30:00,36.38,36.39,36.3,36.36,8400.0,24.2377,24.2443,24.1844,24.2243,8400.0
2008-11-06 10:35:00,36.35,36.5,36.25,36.5,10400.0,24.2177,24.3176,24.151,24.3176,10400.0
2008-11-06 10:40:00,36.49,36.5,36.34,36.34,16600.0,24.3109,24.3176,24.211,24.211,16600.0
2008-11-06 10:45:00,36.34,36.37,36.3,36.33,10400.0,24.211,24.231,24.1844,24.2043,10400.0
2008-11-06 10:50:00,36.33,36.33,36.21,36.28,9800.0,24.2043,24.2043,24.1244,24.171,9800.0
2008-11-06 10:55:00,36.29,36.35,36.23,36.35,7300.0,24.1777,24.2177,24.1377,24.2177,7300.0
2008-11-06 11:00:00,36.35,36.37,36.33,36.34,5300.0,24.2177,24.231,24.2043,24.211,5300.0
2008-11-06 11:05:00,36.35,36.38,36.25,36.27,13300.0,24.2177,24.2377,24.151,24.1644,13300.0
2008-11-06 11:10:00,36.27,36.27,36.16,36.2,13100.0,24.1644,24.1644,24.0911,24.1177,13100.0
2008-11-06 11:15:00,36.22,36.22,36.11,36.15,10400.0,24.1311,24.1311,24.0578,24.0844,10400.0
2008-11-06 11:20:00,36.15,36.15,36.11,36.15,4200.0,24.0844,24.0844,24.0578,24.0844,4200.0
2008-11-06 11:25:00,36.2,36.27,36.16,36.21,7300.0,24.1177,24.1644,24.0911,24.1244,7300.0
2008-11-06 11:30:00,36.25,36.28,36.21,36.21,6900.0,24.151,24.171,24.1244,24.1244,6900.0
2008-11-06 11:35:00,36.21,36.23,36.0,36.1,17200.0,24.1244,24.1377,23.9845,24.0511,17200.0
2008-11-06 11:40:00,36.1,36.21,36.1,36.13,3800.0,24.0511,24.1244,24.0511,24.0711,3800.0
2008-11-06 11:45:00,36.16,36.23,36.13,36.16,3600.0,24.0911,24.1377,24.0711,24.0911,3600.0
2008-11-06 11:50:00,36.15,36.19,36.0,36.01,6100.0,24.0844,24.1111,23.9845,23.9912,6100.0
2008-11-06 11:55:00,36.04,36.19,36.04,36.15,4300.0,24.0111,24.1111,24.0111,24.0844,4300.0
2008-11-06 12:00:00,36.15,36.16,36.05,36.12,4800.0,24.0844,24.0911,24.0178,24.0644,4800.0
2008-11-06 12:05:00,36.13,36.15,35.9,35.9,11700.0,24.0711,24.0844,23.9179,23.9179,11700.0
2008-11-06 12:10:00,35.97,36.01,35.96,36.01,3000.0,23.9645,23.9912,23.9578,23.9912,3000.0
2008-11-06 12:15:00,36.02,36.02,35.95,35.98,6100.0,23.9978,23.9978,23.9512,23.9712,6100.0
2008-11-06 12:20:00,35.98,36.03,35.91,35.98,6500.0,23.9712,24.0045,23.9245,23.9712,6500.0
2008-11-06 12:25:00,35.96,35.99,35.89,35.9,2300.0,23.9578,23.9778,23.9112,23.9179,2300.0
2008-11-06 12:30:00,35.91,35.97,35.9,35.94,6500.0,23.9245,23.9645,23.9179,23.9445,6500.0
2008-11-06 12:35:00,35.92,35.93,35.81,35.83,5600.0,23.9312,23.9379,23.8579,23.8712,5600.0
2008-11-06 12:40:00,35.83,35.83,35.78,35.81,4700.0,23.8712,23.8712,23.8379,23.8579,4700.0
2008-11-06 12:45:00,35.82,35.91,35.79,35.89,3600.0,23.8646,23.9245,23.8446,23.9112,3600.0
2008-11-06 12:50:00,35.91,36.0,35.9,35.9,6100.0,23.9245,23.9845,23.9179,23.9179,6100.0
2008-11-06 12:55:00,35.9,35.94,35.84,35.89,3900.0,23.9179,23.9445,23.8779,23.9112,3900.0
2008-11-06 13:00:00,35.89,35.92,35.81,35.85,7500.0,23.9112,23.9312,23.8579,23.8846,7500.0
2008-11-06 13:05:00,35.86,35.86,35.73,35.8,5800.0,23.8912,23.8912,23.8046,23.8512,5800.0
2008-11-06 13:10:00,35.8,35.83,35.69,35.74,5800.0,23.8512,23.8712,23.778,23.8113,5800.0
2008-11-06 13:15:00,35.75,35.77,35.61,35.68,6700.0,23.8179,23.8313,23.7247,23.7713,6700.0
2008-11-06 13:20:00,35.67,35.77,35.67,35.75,3000.0,23.7646,23.8313,23.7646,23.8179,3000.0
2008-11-06 13:25:00,35.79,35.8,35.72,35.78,8500.0,23.8446,23.8512,23.7979,23.8379,8500.0
2008-11-06 13:30:00,35.78,35.8,35.63,35.63,6300.0,23.8379,23.8512,23.738,23.738,6300.0
2008-11-06 13:35:00,35.65,35.66,35.54,35.6,20600.0,23.7513,23.758,23.678,23.718,20600.0
2008-11-06 13:40:00,35.56,35.56,35.49,35.5,10700.0,23.6913,23.6913,23.6447,23.6514,10700.0
2008-11-06 13:45:00,35.5,35.56,35.5,35.52,6800.0,23.6514,23.6913,23.6514,23.6647,6800.0
2008-11-06 13:50:00,35.53,35.58,35.52,35.58,8000.0,23.6714,23.7047,23.6647,23.7047,8000.0
2008-11-06 13:55:00,35.59,35.7,35.57,35.7,11400.0,23.7113,23.7846,23.698,23.7846,11400.0
2008-11-06 14:00:00,35.7,35.76,35.6,35.68,16900.0,23.7846,23.8246,23.718,23.7713,16900.0
2008-11-06 14:05:00,35.68,35.85,35.67,35.77,10100.0,23.7713,23.8846,23.7646,23.8313,10100.0
2008-11-06 14:10:00,35.81,35.9,35.7,35.7,8500.0,23.8579,23.9179,23.7846,23.7846,8500.0
2008-11-06 14:15:00,35.7,35.76,35.66,35.75,4800.0,23.7846,23.8246,23.758,23.8179,4800.0
2008-11-06 14:20:00,35.72,35.72,35.6,35.67,5400.0,23.7979,23.7979,23.718,23.7646,5400.0
2008-11-06 14:25:00,35.68,35.68,35.53,35.55,8600.0,23.7713,23.7713,23.6714,23.6847,8600.0
2008-11-06 14:30:00,35.55,35.69,35.55,35.68,6800.0,23.6847,23.778,23.6847,23.7713,6800.0
2008-11-06 14:35:00,35.66,35.85,35.62,35.83,9800.0,23.758,23.8846,23.7313,23.8712,9800.0
2008-11-06 14:40:00,35.83,36.0,35.77,35.94,8600.0,23.8712,23.9845,23.8313,23.9445,8600.0
2008-11-06 14:45:00,35.94,35.96,35.84,35.89,11700.0,23.9445,23.9578,23.8779,23.9112,11700.0
2008-11-06 14:50:00,35.93,35.95,35.79,35.79,9900.0,23.9379,23.9512,23.8446,23.8446,9900.0
2008-11-06 14:55:00,35.79,35.84,35.73,35.83,11100.0,23.8446,23.8779,23.8046,23.8712,11100.0
2008-11-06 15:00:00,35.84,35.87,35.7,35.72,11700.0,23.8779,23.8979,23.7846,23.7979,11700.0
2008-11-06 15:05:00,35.71,35.74,35.58,35.6,13500.0,23.7913,23.8113,23.7047,23.718,13500.0
2008-11-06 15:10:00,35.62,35.67,35.56,35.56,16400.0,23.7313,23.7646,23.6913,23.6913,16400.0
2008-11-06 15:15:00,35.55,35.76,35.55,35.73,14400.0,23.6847,23.8246,23.6847,23.8046,14400.0
2008-11-06 15:20:00,35.74,35.74,35.51,35.55,32600.0,23.8113,23.8113,23.658,23.6847,32600.0
2008-11-06 15:25:00,35.54,35.59,35.43,35.51,21000.0,23.678,23.7113,23.6047,23.658,21000.0
2008-11-06 15:30:00,35.51,35.56,35.4,35.53,28100.0,23.658,23.6913,23.5847,23.6714,28100.0
2008-11-06 15:35:00,35.53,35.6,35.31,35.34,31900.0,23.6714,23.718,23.5248,23.5448,31900.0
2008-11-06 15:40:00,35.34,35.59,35.34,35.51,32400.0,23.5448,23.7113,23.5448,23.658,32400.0
2008-11-06 15:45:00,35.53,35.69,35.43,35.43,34700.0,23.6714,23.778,23.6047,23.6047,34700.0
2008-11-06 15:50:00,35.43,35.49,35.18,35.19,42800.0,23.6047,23.6447,23.4382,23.4448,42800.0
2008-11-06 15:55:00,35.18,35.36,35.11,35.29,86400.0,23.4382,23.5581,23.3915,23.5115,86400.0
2008-11-07 09:30:00,35.4,35.81,35.25,35.6,14800.0,23.5847,23.8579,23.4848,23.718,14800.0
2008-11-07 09:35:00,35.55,35.6,35.42,35.52,12600.0,23.6847,23.718,23.5981,23.6647,12600.0
2008-11-07 09:40:00,35.48,35.52,35.25,35.44,8300.0,23.638,23.6647,23.4848,23.6114,8300.0
2008-11-07 09:45:00,35.5,35.6,35.38,35.46,16400.0,23.6514,23.718,23.5714,23.6247,16400.0
2008-11-07 09:50:00,35.43,35.56,35.41,35.56,9500.0,23.6047,23.6913,23.5914,23.6913,9500.0
2008-11-07 09:55:00,35.55,35.7,35.53,35.58,16100.0,23.6847,23.7846,23.6714,23.7047,16100.0
2008-11-07 10:00:00,35.58,35.8,35.58,35.79,7500.0,23.7047,23.8512,23.7047,23.8446,7500.0
2008-11-07 10:05:00,35.76,35.89,35.76,35.89,7800.0,23.8246,23.9112,23.8246,23.9112,7800.0
2008-11-07 10:10:00,35.9,35.98,35.82,35.98,6200.0,23.9179,23.9712,23.8646,23.9712,6200.0
2008-11-07 10:15:00,35.97,35.98,35.79,35.79,11800.0,23.9645,23.9712,23.8446,23.8446,11800.0
2008-11-07 10:20:00,35.83,35.87,35.78,35.78,6800.0,23.8712,23.8979,23.8379,23.8379,6800.0
2008-11-07 10:25:00,35.78,35.88,35.78,35.8,4800.0,23.8379,23.9045,23.8379,23.8512,4800.0
2008-11-07 10:30:00,35.77,35.82,35.77,35.79,3400.0,23.8313,23.8646,23.8313,23.8446,3400.0
2008-11-07 10:35:00,35.81,36.0,35.81,35.94,8300.0,23.8579,23.9845,23.8579,23.9445,8300.0
2008-11-07 10:40:00,35.94,35.96,35.84,35.88,3600.0,23.9445,23.9578,23.8779,23.9045,3600.0
2008-11-07 10:45:00,35.93,35.94,35.84,35.86,1900.0,23.9379,23.9445,23.8779,23.8912,1900.0
2008-11-07 10:50:00,35.86,35.88,35.81,35.88,5300.0,23.8912,23.9045,23.8579,23.9045,5300.0
2008-11-07 10:55:00,35.9,35.93,35.88,35.88,3700.0,23.9179,23.9379,23.9045,23.9045,3700.0
2008-11-07 11:00:00,35.89,35.93,35.79,35.8,3800.0,23.9112,23.9379,23.8446,23.8512,3800.0
2008-11-07 11:05:00,35.8,35.85,35.77,35.83,15300.0,23.8512,23.8846,23.8313,23.8712,15300.0
2008-11-07 11:10:00,35.85,35.94,35.83,35.9,6500.0,23.8846,23.9445,23.8712,23.9179,6500.0
2008-11-07 11:15:00,35.94,35.98,35.86,35.9,10400.0,23.9445,23.9712,23.8912,23.9179,10400.0
2008-11-07 11:20:00,35.9,35.94,35.86,35.92,6500.0,23.9179,23.9445,23.8912,23.9312,6500.0
2008-11-07 11:25:00,35.91,35.91,35.76,35.79,5100.0,23.9245,23.9245,23.8246,23.8446,5100.0
2008-11-07 11:30:00,35.8,35.86,35.76,35.84,2600.0,23.8512,23.8912,23.8246,23.8779,2600.0
2008-11-07 11:35:00,35.84,35.86,35.79,35.85,3300.0,23.8779,23.8912,23.8446,23.8846,3300.0
2008-11-07 11:40:00,35.86,35.89,35.83,35.89,4800.0,23.8912,23.9112,23.8712,23.9112,4800.0
2008-11-07 11:45:00,35.92,35.94,35.88,35.92,6400.0,23.9312,23.9445,23.9045,23.9312,6400.0
2008-11-07 11:50:00,35.88,35.95,35.87,35.95,4700.0,23.9045,23.9512,23.8979,23.9512,4700.0
2008-11-07 11:55:00,35.97,36.0,35.94,35.97,3900.0,23.9645,23.9845,23.9445,23.9645,3900.0
2008-11-07 12:00:00,35.97,36.1,35.97,36.1,5200.0,23.9645,24.0511,23.9645,24.0511,5200.0
2008-11-07 12:05:00,36.1,36.13,36.09,36.12,3900.0,24.0511,24.0711,24.0445,24.0644,3900.0
2008-11-07 12:10:00,36.12,36.16,36.03,36.04,7900.0,24.0644,24.0911,24.0045,24.0111,7900.0
2008-11-07 12:15:00,36.03,36.04,35.93,35.94,3100.0,24.0045,24.0111,23.9379,23.9445,3100.0
2008-11-07 12:20:00,35.92,35.93,35.88,35.89,3800.0,23.9312,23.9379,23.9045,23.9112,3800.0
2008-11-07 12:25:00,35.89,35.97,35.89,35.95,3200.0,23.9112,23.9645,23.9112,23.9512,3200.0
2008-11-07 12:30:00,35.96,35.96,35.82,35.83,32100.0,23.9578,23.9578,23.8646,23.8712,32100.0
2008-11-07 12:35:00,35.83,35.87,35.82,35.85,29900.0,23.8712,23.8979,23.8646,23.8846,29900.0
2008-11-07 12:40:00,35.86,35.95,35.84,35.94,10700.0,23.8912,23.9512,23.8779,23.9445,10700.0
2008-11-07 12:45:00,35.94,36.03,35.94,36.03,2600.0,23.9445,24.0045,23.9445,24.0045,2600.0
2008-11-07 12:50:00,36.03,36.05,36.01,36.05,1800.0,24.0045,24.0178,23.9912,24.0178,1800.0
2008-11-07 12:55:00,36.05,36.1,36.03,36.05,4600.0,24.0178,24.0511,24.0045,24.0178,4600.0
2008-11-07 13:00:00,36.07,36.16,36.06,36.15,5300.0,24.0311,24.0911,24.0245,24.0844,5300.0
2008-11-07 13:05:00,36.14,36.14,36.06,36.06,4600.0,24.0778,24.0778,24.0245,24.0245,4600.0
2008-11-07 13:10:00,36.05,36.11,36.04,36.1,11400.0,24.0178,24.0578,24.0111,24.0511,11400.0
2008-11-07 13:15:00,36.11,36.11,36.07,36.07,2400.0,24.0578,24.0578,24.0311,24.0311,2400.0
2008-11-07 13:20:00,36.09,36.09,36.03,36.04,2400.0,24.0445,24.0445,24.0045,24.0111,2400.0
2008-11-07 13:25:00,36.04,36.11,36.02,36.11,5600.0,24.0111,24.0578,23.9978,24.0578,5600.0
2008-11-07 13:30:00,36.12,36.17,36.12,36.17,4900.0,24.0644,24.0977,24.0644,24.0977,4900.0
2008-11-07 13:35:00,36.15,36.15,36.02,36.06,7300.0,24.0844,24.0844,23.9978,24.0245,7300.0
2008-11-07 13:40:00,36.03,36.05,35.98,36.01,3200.0,24.0045,24.0178,23.9712,23.9912,3200.0
2008-11-07 13:45:00,36.01,36.01,35.98,36.0,1300.0,23.9912,23.9912,23.9712,23.9845,1300.0
2008-11-07 13:50:00,35.99,36.05,35.99,36.03,8100.0,23.9778,24.0178,23.9778,24.0045,8100.0
2008-11-07 13:55:00,36.04,36.08,36.02,36.07,5000.0,24.0111,24.0378,23.9978,24.0311,5000.0
2008-11-07 14:00:00,36.1,36.1,36.03,36.08,5000.0,24.0511,24.0511,24.0045,24.0378,5000.0
2008-11-07 14:05:00,36.07,36.07,35.96,36.0,3900.0,24.0311,24.0311,23.9578,23.9845,3900.0
2008-11-07 14:10:00,35.97,36.05,35.97,36.03,8000.0,23.9645,24.0178,23.9645,24.0045,8000.0
2008-11-07 14:15:00,36.03,36.09,36.03,36.07,4300.0,24.0045,24.0445,24.0045,24.0311,4300.0
2008-11-07 14:20:00,36.05,36.07,35.96,35.96,12200.0,24.0178,24.0311,23.9578,23.9578,12200.0
2008-11-07 14:25:00,35.99,36.03,35.95,36.03,10300.0,23.9778,24.0045,23.9512,24.0045,10300.0
2008-11-07 14:30:00,36.03,36.09,36.0,36.07,6200.0,24.0045,24.0445,23.9845,24.0311,6200.0
2008-11-07 14:35:00,36.06,36.13,36.02,36.13,10100.0,24.0245,24.0711,23.9978,24.0711,10100.0
2008-11-07 14:40:00,36.14,36.18,36.11,36.11,10500.0,24.0778,24.1044,24.0578,24.0578,10500.0
2008-11-07 14:45:00,36.1,36.16,36.1,36.13,6100.0,24.0511,24.0911,24.0511,24.0711,6100.0
2008-11-07 14:50:00,36.15,36.18,36.02,36.03,18500.0,24.0844,24.1044,23.9978,24.0045,18500.0
2008-11-07 14:55:00,36.02,36.05,35.83,35.83,41700.0,23.9978,24.0178,23.8712,23.8712,41700.0
2008-11-07 15:00:00,35.85,35.92,35.81,35.85,15800.0,23.8846,23.9312,23.8579,23.8846,15800.0
2008-11-07 15:05:00,35.85,35.96,35.81,35.93,43700.0,23.8846,23.9578,23.8579,23.9379,43700.0
2008-11-07 15:10:00,35.94,36.03,35.92,36.01,14600.0,23.9445,24.0045,23.9312,23.9912,14600.0
2008-11-07 15:15:00,36.0,36.09,35.93,36.0,19100.0,23.9845,24.0445,23.9379,23.9845,19100.0
2008-11-07 15:20:00,35.99,36.02,35.88,35.92,24200.0,23.9778,23.9978,23.9045,23.9312,24200.0
2008-11-07 15:25:00,35.92,36.02,35.87,36.0,25800.0,23.9312,23.9978,23.8979,23.9845,25800.0
2008-11-07 15:30:00,36.0,36.15,35.98,36.14,25300.0,23.9845,24.0844,23.9712,24.0778,25300.0
2008-11-07 15:35:00,36.14,36.15,36.06,36.06,20200.0,24.0778,24.0844,24.0245,24.0245,20200.0
2008-11-07 15:40:00,36.1,36.15,36.06,36.14,29300.0,24.0511,24.0844,24.0245,24.0778,29300.0
2008-11-07 15:45:00,36.12,36.24,36.08,36.18,28600.0,24.0644,24.1444,24.0378,24.1044,28600.0
2008-11-07 15:50:00,36.17,36.19,36.08,36.18,23900.0,24.0977,24.1111,24.0378,24.1044,23900.0
2008-11-07 15:55:00,36.18,36.43,36.17,36.38,78200.0,24.1044,24.271,24.0977,24.2377,78200.0
2008-11-10 09:30:00,36.95,37.49,36.39,37.09,13100.0,24.6174,24.9772,24.2443,24.7107,13100.0
2008-11-10 09:35:00,37.09,37.12,36.89,36.98,11800.0,24.7107,24.7307,24.5774,24.6374,11800.0
2008-11-10 09:40:00,36.97,37.15,36.97,37.08,10700.0,24.6307,24.7507,24.6307,24.704,10700.0
2008-11-10 09:45:00,37.07,37.15,36.97,36.97,8400.0,24.6974,24.7507,24.6307,24.6307,8400.0
2008-11-10 09:50:00,36.94,36.94,36.82,36.89,10100.0,24.6108,24.6108,24.5308,24.5774,10100.0
2008-11-10 09:55:00,36.87,36.87,36.76,36.77,8200.0,24.5641,24.5641,24.4908,24.4975,8200.0
2008-11-10 10:00:00,36.78,36.88,36.77,36.83,11100.0,24.5042,24.5708,24.4975,24.5375,11100.0
2008-11-10 10:05:00,36.84,36.99,36.84,36.99,18300.0,24.5441,24.6441,24.5441,24.6441,18300.0
2008-11-10 10:10:00,37.0,37.13,36.96,37.09,25900.0,24.6507,24.7373,24.6241,24.7107,25900.0
2008-11-10 10:15:00,37.08,37.09,36.97,36.98,15100.0,24.704,24.7107,24.6307,24.6374,15100.0
2008-11-10 10:20:00,36.99,37.01,36.94,36.97,6300.0,24.6441,24.6574,24.6108,24.6307,6300.0
2008-11-10 10:25:00,36.97,37.05,36.75,36.77,14000.0,24.6307,24.684,24.4842,24.4975,14000.0
2008-11-10 10:30:00,36.83,36.91,36.79,36.79,11500.0,24.5375,24.5908,24.5108,24.5108,11500.0
2008-11-10 10:35:00,36.83,36.83,36.69,36.75,10400.0,24.5375,24.5375,24.4442,24.4842,10400.0
2008-11-10 10:40:00,36.75,36.86,36.75,36.83,9500.0,24.4842,24.5575,24.4842,24.5375,9500.0
2008-11-10 10:45:00,36.82,36.85,36.76,36.79,8500.0,24.5308,24.5508,24.4908,24.5108,8500.0
2008-11-10 10:50:00,36.8,36.82,36.75,36.77,7200.0,24.5175,24.5308,24.4842,24.4975,7200.0
2008-11-10 10:55:00,36.76,36.8,36.7,36.76,9100.0,24.4908,24.5175,24.4509,24.4908,9100.0
2008-11-10 11:00:00,36.76,36.76,36.65,36.65,8200.0,24.4908,24.4908,24.4175,24.4175,8200.0
2008-11-10 11:05:00,36.67,36.78,36.64,36.78,7600.0,24.4309,24.5042,24.4109,24.5042,7600.0
2008-11-10 11:10:00,36.79,36.79,36.73,36.75,7500.0,24.5108,24.5108,24.4708,24.4842,7500.0
2008-11-10 11:15:00,36.74,36.75,36.63,36.68,9100.0,24.4775,24.4842,24.4042,24.4375,9100.0
2008-11-10 11:20:00,36.69,36.76,36.68,36.76,6000.0,24.4442,24.4908,24.4375,24.4908,6000.0
2008-11-10 11:25:00,36.74,36.8,36.73,36.8,7000.0,24.4775,24.5175,24.4708,24.5175,7000.0
2008-11-10 11:30:00,36.78,36.8,36.72,36.72,6500.0,24.5042,24.5175,24.4642,24.4642,6500.0
2008-11-10 11:35:00,36.72,36.79,36.72,36.76,6600.0,24.4642,24.5108,24.4642,24.4908,6600.0
2008-11-10 11:40:00,36.75,36.78,36.68,36.68,8000.0,24.4842,24.5042,24.4375,24.4375,8000.0
2008-11-10 11:45:00,36.65,36.65,36.6,36.6,6100.0,24.4175,24.4175,24.3842,24.3842,6100.0
2008-11-10 11:50:00,36.6,36.61,36.55,36.55,4000.0,24.3842,24.3909,24.3509,24.3509,4000.0
2008-11-10 11:55:00,36.55,36.56,36.45,36.49,7000.0,24.3509,24.3576,24.2843,24.3109,7000.0
2008-11-10 12:00:00,36.47,36.52,36.47,36.52,9400.0,24.2976,24.3309,24.2976,24.3309,9400.0
2008-11-10 12:05:00,36.54,36.55,36.51,36.51,4800.0,24.3443,24.3509,24.3243,24.3243,4800.0
2008-11-10 12:10:00,36.51,36.54,36.5,36.5,4200.0,24.3243,24.3443,24.3176,24.3176,4200.0
2008-11-10 12:15:00,36.54,36.54,36.45,36.46,6200.0,24.3443,24.3443,24.2843,24.291,6200.0
2008-11-10 12:20:00,36.47,36.47,36.31,36.31,6000.0,24.2976,24.2976,24.191,24.191,6000.0
2008-11-10 12:25:00,36.35,36.36,36.28,36.28,1800.0,24.2177,24.2243,24.171,24.171,1800.0
2008-11-10 12:30:00,36.28,36.28,36.16,36.25,20100.0,24.171,24.171,24.0911,24.151,20100.0
2008-11-10 12:35:00,36.24,36.24,36.07,36.11,8200.0,24.1444,24.1444,24.0311,24.0578,8200.0
2008-11-10 12:40:00,36.09,36.13,36.06,36.06,4300.0,24.0445,24.0711,24.0245,24.0245,4300.0
2008-11-10 12:45:00,36.07,36.11,36.05,36.07,23200.0,24.0311,24.0578,24.0178,24.0311,23200.0
2008-11-10 12:50:00,36.08,36.11,35.93,35.95,31000.0,24.0378,24.0578,23.9379,23.9512,31000.0
2008-11-10 12:55:00,35.93,35.98,35.89,35.94,7200.0,23.9379,23.9712,23.9112,23.9445,7200.0
2008-11-10 13:00:00,35.94,35.96,35.81,35.81,6700.0,23.9445,23.9578,23.8579,23.8579,6700.0
2008-11-10 13:05:00,35.87,35.99,35.86,35.99,3300.0,23.8979,23.9778,23.8912,23.9778,3300.0
2008-11-10 13:10:00,35.99,36.06,35.99,36.02,11900.0,23.9778,24.0245,23.9778,23.9978,11900.0
2008-11-10 13:15:00,36.03,36.04,35.99,36.02,5300.0,24.0045,24.0111,23.9778,23.9978,5300.0
2008-11-10 13:20:00,36.02,36.04,35.96,35.96,5700.0,23.9978,24.0111,23.9578,23.9578,5700.0
2008-11-10 13:25:00,35.96,36.07,35.96,36.06,2900.0,23.9578,24.0311,23.9578,24.0245,2900.0
2008-11-10 13:30:00,36.05,36.08,36.04,36.05,5200.0,24.0178,24.0378,24.0111,24.0178,5200.0
2008-11-10 13:35:00,36.06,36.12,36.06,36.1,3300.0,24.0245,24.0644,24.0245,24.0511,3300.0
2008-11-10 13:40:00,36.11,36.13,36.01,36.09,5500.0,24.0578,24.0711,23.9912,24.0445,5500.0
2008-11-10 13:45:00,36.1,36.11,36.05,36.06,4900.0,24.0511,24.0578,24.0178,24.0245,4900.0
2008-11-10 13:50:00,36.09,36.18,36.09,36.16,3700.0,24.0445,24.1044,24.0445,24.0911,3700.0
2008-11-10 13:55:00,36.18,36.33,36.18,36.26,13700.0,24.1044,24.2043,24.1044,24.1577,13700.0
2008-11-10 14:00:00,36.27,36.27,36.18,36.21,6700.0,24.1644,24.1644,24.1044,24.1244,6700.0
2008-11-10 14:05:00,36.2,36.3,36.2,36.29,4400.0,24.1177,24.1844,24.1177,24.1777,4400.0
2008-11-10 14:10:00,36.29,36.3,36.18,36.22,7000.0,24.1777,24.1844,24.1044,24.1311,7000.0
2008-11-10 14:15:00,36.19,36.22,36.1,36.14,9400.0,24.1111,24.1311,24.0511,24.0778,9400.0
2008-11-10 14:20:00,36.17,36.2,36.14,36.15,5700.0,24.0977,24.1177,24.0778,24.0844,5700.0
2008-11-10 14:25:00,36.15,36.24,36.14,36.24,7700.0,24.0844,24.1444,24.0778,24.1444,7700.0
2008-11-10 14:30:00,36.25,36.25,36.1,36.12,5500.0,24.151,24.151,24.0511,24.0644,5500.0
2008-11-10 14:35:00,36.13,36.13,36.08,36.1,3800.0,24.0711,24.0711,24.0378,24.0511,3800.0
2008-11-10 14:40:00,36.12,36.22,36.12,36.22,1300.0,24.0644,24.1311,24.0644,24.1311,1300.0
2008-11-10 14:45:00,36.22,36.24,36.04,36.04,8000.0,24.1311,24.1444,24.0111,24.0111,8000.0
2008-11-10 14:50:00,36.03,36.08,35.97,36.08,7200.0,24.0045,24.0378,23.9645,24.0378,7200.0
2008-11-10 14:55:00,36.08,36.13,36.0,36.0,6800.0,24.0378,24.0711,23.9845,23.9845,6800.0
2008-11-10 15:00:00,35.99,35.99,35.78,35.86,13000.0,23.9778,23.9778,23.8379,23.8912,13000.0
2008-11-10 15:05:00,35.87,35.92,35.81,35.84,13500.0,23.8979,23.9312,23.8579,23.8779,13500.0
2008-11-10 15:10:00,35.84,35.94,35.81,35.94,10500.0,23.8779,23.9445,23.8579,23.9445,10500.0
2008-11-10 15:15:00,35.95,35.99,35.8,35.86,12100.0,23.9512,23.9778,23.8512,23.8912,12100.0
2008-11-10 15:20:00,35.85,35.85,35.78,35.83,14400.0,23.8846,23.8846,23.8379,23.8712,14400.0
2008-11-10 15:25:00,35.83,35.89,35.79,35.87,13500.0,23.8712,23.9112,23.8446,23.8979,13500.0
2008-11-10 15:30:00,35.86,36.01,35.85,35.94,10300.0,23.8912,23.9912,23.8846,23.9445,10300.0
2008-11-10 15:35:00,35.92,35.97,35.85,35.85,15400.0,23.9312,23.9645,23.8846,23.8846,15400.0
2008-11-10 15:40:00,35.88,36.07,35.87,36.04,13800.0,23.9045,24.0311,23.8979,24.0111,13800.0
2008-11-10 15:45:00,36.06,36.1,35.99,36.09,20700.0,24.0245,24.0511,23.9778,24.0445,20700.0
2008-11-10 15:50:00,36.1,36.26,36.09,36.16,27200.0,24.0511,24.1577,24.0445,24.0911,27200.0
2008-11-10 15:55:00,36.18,36.31,36.12,36.29,24700.0,24.1044,24.191,24.0644,24.1777,24700.0
2008-11-11 09:30:00,36.07,36.41,35.68,35.78,10300.0,24.0311,24.2576,23.7713,23.8379,10300.0
2008-11-11 09:35:00,35.78,35.82,35.62,35.76,3300.0,23.8379,23.8646,23.7313,23.8246,3300.0
2008-11-11 09:40:00,35.76,35.8,35.6,35.7,7200.0,23.8246,23.8512,23.718,23.7846,7200.0
2008-11-11 09:45:00,35.68,35.91,35.65,35.88,6800.0,23.7713,23.9245,23.7513,23.9045,6800.0
2008-11-11 09:50:00,35.88,35.88,35.59,35.61,14800.0,23.9045,23.9045,23.7113,23.7247,14800.0
2008-11-11 09:55:00,35.61,35.67,35.33,35.5,36700.0,23.7247,23.7646,23.5381,23.6514,36700.0
2008-11-11 10:00:00,35.51,35.56,35.46,35.56,14600.0,23.658,23.6913,23.6247,23.6913,14600.0
2008-11-11 10:05:00,35.55,35.68,35.55,35.6,11900.0,23.6847,23.7713,23.6847,23.718,11900.0
2008-11-11 10:10:00,35.6,35.66,35.57,35.62,22600.0,23.718,23.758,23.698,23.7313,22600.0
2008-11-11 10:15:00,35.62,35.62,35.51,35.53,8300.0,23.7313,23.7313,23.658,23.6714,8300.0
2008-11-11 10:20:00,35.56,35.64,35.54,35.63,9300.0,23.6913,23.7446,23.678,23.738,9300.0
2008-11-11 10:25:00,35.64,35.77,35.64,35.75,10900.0,23.7446,23.8313,23.7446,23.8179,10900.0
2008-11-11 10:30:00,35.7,35.81,35.65,35.79,7200.0,23.7846,23.8579,23.7513,23.8446,7200.0
2008-11-11 10:35:00,35.79,35.84,35.76,35.79,3400.0,23.8446,23.8779,23.8246,23.8446,3400.0
2008-11-11 10:40:00,35.76,35.76,35.65,35.7,10700.0,23.8246,23.8246,23.7513,23.7846,10700.0
2008-11-11 10:45:00,35.7,35.7,35.59,35.69,10200.0,23.7846,23.7846,23.7113,23.778,10200.0
2008-11-11 10:50:00,35.68,35.85,35.68,35.84,9900.0,23.7713,23.8846,23.7713,23.8779,9900.0
2008-11-11 10:55:00,35.84,35.85,35.62,35.62,10500.0,23.8779,23.8846,23.7313,23.7313,10500.0
2008-11-11 11:00:00,35.63,35.63,35.53,35.54,10900.0,23.738,23.738,23.6714,23.678,10900.0
2008-11-11 11:05:00,35.54,35.59,35.49,35.59,9200.0,23.678,23.7113,23.6447,23.7113,9200.0
2008-11-11 11:10:00,35.59,35.71,35.59,35.71,9800.0,23.7113,23.7913,23.7113,23.7913,9800.0
2008-11-11 11:15:00,35.71,35.84,35.71,35.82,5000.0,23.7913,23.8779,23.7913,23.8646,5000.0
2008-11-11 11:20:00,35.81,35.9,35.81,35.9,6400.0,23.8579,23.9179,23.8579,23.9179,6400.0
2008-11-11 11:25:00,35.89,35.9,35.79,35.81,5800.0,23.9112,23.9179,23.8446,23.8579,5800.0
2008-11-11 11:30:00,35.8,35.85,35.64,35.64,10000.0,23.8512,23.8846,23.7446,23.7446,10000.0
2008-11-11 11:35:00,35.64,35.73,35.59,35.68,8800.0,23.7446,23.8046,23.7113,23.7713,8800.0
2008-11-11 11:40:00,35.72,35.85,35.68,35.81,11800.0,23.7979,23.8846,23.7713,23.8579,11800.0
2008-11-11 11:45:00,35.8,35.88,35.76,35.8,8300.0,23.8512,23.9045,23.8246,23.8512,8300.0
2008-11-11 11:50:00,35.75,35.75,35.63,35.65,6100.0,23.8179,23.8179,23.738,23.7513,6100.0
2008-11-11 11:55:00,35.61,35.62,35.51,35.51,2500.0,23.7247,23.7313,23.658,23.658,2500.0
2008-11-11 12:00:00,35.5,35.53,35.46,35.53,13300.0,23.6514,23.6714,23.6247,23.6714,13300.0
2008-11-11 12:05:00,35.53,35.58,35.47,35.5,20900.0,23.6714,23.7047,23.6314,23.6514,20900.0
2008-11-11 12:10:00,35.48,35.55,35.46,35.52,2700.0,23.638,23.6847,23.6247,23.6647,2700.0
2008-11-11 12:15:00,35.5,35.54,35.48,35.48,3900.0,23.6514,23.678,23.638,23.638,3900.0
2008-11-11 12:20:00,35.49,35.53,35.43,35.44,4800.0,23.6447,23.6714,23.6047,23.6114,4800.0
2008-11-11 12:25:00,35.44,35.44,35.39,35.39,5600.0,23.6114,23.6114,23.5781,23.5781,5600.0
2008-11-11 12:30:00,35.4,35.44,35.39,35.41,6100.0,23.5847,23.6114,23.5781,23.5914,6100.0
2008-11-11 12:35:00,35.41,35.41,35.37,35.39,3800.0,23.5914,23.5914,23.5648,23.5781,3800.0
2008-11-11 12:40:00,35.4,35.44,35.39,35.43,5100.0,23.5847,23.6114,23.5781,23.6047,5100.0
2008-11-11 12:45:00,35.44,35.46,35.38,35.38,6200.0,23.6114,23.6247,23.5714,23.5714,6200.0
2008-11-11 12:50:00,35.39,35.49,35.33,35.49,3700.0,23.5781,23.6447,23.5381,23.6447,3700.0
2008-11-11 12:55:00,35.49,35.53,35.46,35.51,6500.0,23.6447,23.6714,23.6247,23.658,6500.0
2008-11-11 13:00:00,35.55,35.55,35.52,35.53,7000.0,23.6847,23.6847,23.6647,23.6714,7000.0
2008-11-11 13:05:00,35.53,35.62,35.53,35.6,6300.0,23.6714,23.7313,23.6714,23.718,6300.0
2008-11-11 13:10:00,35.6,35.64,35.6,35.61,5600.0,23.718,23.7446,23.718,23.7247,5600.0
2008-11-11 13:15:00,35.6,35.6,35.56,35.59,6100.0,23.718,23.718,23.6913,23.7113,6100.0
2008-11-11 13:20:00,35.59,35.61,35.54,35.56,13600.0,23.7113,23.7247,23.678,23.6913,13600.0
2008-11-11 13:25:00,35.54,35.57,35.51,35.53,9600.0,23.678,23.698,23.658,23.6714,9600.0
2008-11-11 13:30:00,35.53,35.56,35.44,35.44,7700.0,23.6714,23.6913,23.6114,23.6114,7700.0
2008-11-11 13:35:00,35.45,35.48,35.45,35.48,5000.0,23.6181,23.638,23.6181,23.638,5000.0
2008-11-11 13:40:00,35.48,35.57,35.48,35.5,10300.0,23.638,23.698,23.638,23.6514,10300.0
2008-11-11 13:45:00,35.52,35.63,35.52,35.55,8900.0,23.6647,23.738,23.6647,23.6847,8900.0
2008-11-11 13:50:00,35.58,35.67,35.57,35.67,12900.0,23.7047,23.7646,23.698,23.7646,12900.0
2008-11-11 13:55:00,35.65,35.83,35.65,35.83,13700.0,23.7513,23.8712,23.7513,23.8712,13700.0
2008-11-11 14:00:00,35.79,35.87,35.72,35.76,14600.0,23.8446,23.8979,23.7979,23.8246,14600.0
2008-11-11 14:05:00,35.76,35.76,35.66,35.71,14500.0,23.8246,23.8246,23.758,23.7913,14500.0
2008-11-11 14:10:00,35.71,35.79,35.7,35.73,9000.0,23.7913,23.8446,23.7846,23.8046,9000.0
2008-11-11 14:15:00,35.72,35.93,35.7,35.93,13000.0,23.7979,23.9379,23.7846,23.9379,13000.0
2008-11-11 14:20:00,35.9,36.03,35.89,36.01,19500.0,23.9179,24.0045,23.9112,23.9912,19500.0
2008-11-11 14:25:00,36.05,36.31,36.05,36.25,19300.0,24.0178,24.191,24.0178,24.151,19300.0
2008-11-11 14:30:00,36.28,36.37,36.19,36.33,17400.0,24.171,24.231,24.1111,24.2043,17400.0
2008-11-11 14:35:00,36.33,36.34,36.15,36.16,10300.0,24.2043,24.211,24.0844,24.0911,10300.0
2008-11-11 14:40:00,36.17,36.19,36.09,36.1,9900.0,24.0977,24.1111,24.0445,24.0511,9900.0
2008-11-11 14:45:00,36.09,36.13,35.99,36.0,10200.0,24.0445,24.0711,23.9778,23.9845,10200.0
2008-11-11 14:50:00,36.03,36.03,35.64,35.72,15700.0,24.0045,24.0045,23.7446,23.7979,15700.0
2008-11-11 14:55:00,35.74,35.76,35.66,35.66,8000.0,23.8113,23.8246,23.758,23.758,8000.0
2008-11-11 15:00:00,35.69,35.74,35.64,35.71,8500.0,23.778,23.8113,23.7446,23.7913,8500.0
2008-11-11 15:05:00,35.71,35.85,35.7,35.7,8800.0,23.7913,23.8846,23.7846,23.7846,8800.0
2008-11-11 15:10:00,35.7,35.79,35.7,35.78,10300.0,23.7846,23.8446,23.7846,23.8379,10300.0
2008-11-11 15:15:00,35.75,35.88,35.69,35.86,9500.0,23.8179,23.9045,23.778,23.8912,9500.0
2008-11-11 15:20:00,35.86,35.95,35.81,35.81,9700.0,23.8912,23.9512,23.8579,23.8579,9700.0
2008-11-11 15:25:00,35.81,35.81,35.69,35.71,9400.0,23.8579,23.8579,23.778,23.7913,9400.0
2008-11-11 15:30:00,35.7,35.7,35.41,35.43,12900.0,23.7846,23.7846,23.5914,23.6047,12900.0
2008-11-11 15:35:00,35.4,35.45,35.28,35.3,14700.0,23.5847,23.6181,23.5048,23.5181,14700.0
2008-11-11 15:40:00,35.31,35.46,35.31,35.42,18600.0,23.5248,23.6247,23.5248,23.5981,18600.0
2008-11-11 15:45:00,35.42,35.61,35.38,35.6,14900.0,23.5981,23.7247,23.5714,23.718,14900.0
2008-11-11 15:50:00,35.6,35.73,35.55,35.64,14600.0,23.718,23.8046,23.6847,23.7446,14600.0
2008-11-11 15:55:00,35.63,35.76,35.62,35.64,27400.0,23.738,23.8246,23.7313,23.7446,27400.0
2008-11-12 09:30:00,35.25,35.6,35.06,35.23,12200.0,23.4848,23.718,23.3582,23.4715,12200.0
2008-11-12 09:35:00,35.18,35.34,35.18,35.31,13900.0,23.4382,23.5448,23.4382,23.5248,13900.0
2008-11-12 09:40:00,35.3,35.43,35.28,35.42,17100.0,23.5181,23.6047,23.5048,23.5981,17100.0
2008-11-12 09:45:00,35.44,35.6,35.33,35.59,15900.0,23.6114,23.718,23.5381,23.7113,15900.0
2008-11-12 09:50:00,35.59,35.72,35.55,35.72,13700.0,23.7113,23.7979,23.6847,23.7979,13700.0
2008-11-12 09:55:00,35.71,35.81,35.64,35.64,12500.0,23.7913,23.8579,23.7446,23.7446,12500.0
2008-11-12 10:00:00,35.63,35.77,35.6,35.7,8200.0,23.738,23.8313,23.718,23.7846,8200.0
2008-11-12 10:05:00,35.69,35.69,35.52,35.58,11300.0,23.778,23.778,23.6647,23.7047,11300.0
2008-11-12 10:10:00,35.59,35.79,35.58,35.75,9200.0,23.7113,23.8446,23.7047,23.8179,9200.0
2008-11-12 10:15:00,35.75,35.78,35.52,35.52,13200.0,23.8179,23.8379,23.6647,23.6647,13200.0
2008-11-12 10:20:00,35.53,35.61,35.48,35.61,15000.0,23.6714,23.7247,23.638,23.7247,15000.0
2008-11-12 10:25:00,35.59,35.65,35.44,35.46,10300.0,23.7113,23.7513,23.6114,23.6247,10300.0
2008-11-12 10:30:00,35.44,35.54,35.27,35.29,18700.0,23.6114,23.678,23.4981,23.5115,18700.0
2008-11-12 10:35:00,35.3,35.31,35.08,35.11,11300.0,23.5181,23.5248,23.3716,23.3915,11300.0
2008-11-12 10:40:00,35.12,35.14,35.01,35.14,11800.0,23.3982,23.4115,23.3249,23.4115,11800.0
2008-11-12 10:45:00,35.12,35.24,35.12,35.18,12000.0,23.3982,23.4782,23.3982,23.4382,12000.0
2008-11-12 10:50:00,35.19,35.42,35.19,35.34,16500.0,23.4448,23.5981,23.4448,23.5448,16500.0
2008-11-12 10:55:00,35.33,35.43,35.3,35.42,10300.0,23.5381,23.6047,23.5181,23.5981,10300.0
2008-11-12 11:00:00,35.43,35.43,35.32,35.33,5600.0,23.6047,23.6047,23.5314,23.5381,5600.0
2008-11-12 11:05:00,35.32,35.4,35.28,35.36,8700.0,23.5314,23.5847,23.5048,23.5581,8700.0
2008-11-12 11:10:00,35.39,35.43,35.33,35.43,8500.0,23.5781,23.6047,23.5381,23.6047,8500.0
2008-11-12 11:15:00,35.41,35.54,35.39,35.54,7700.0,23.5914,23.678,23.5781,23.678,7700.0
2008-11-12 11:20:00,35.53,35.67,35.52,35.66,13200.0,23.6714,23.7646,23.6647,23.758,13200.0
2008-11-12 11:25:00,35.67,35.67,35.57,35.62,8100.0,23.7646,23.7646,23.698,23.7313,8100.0
2008-11-12 11:30:00,35.63,35.72,35.56,35.62,6100.0,23.738,23.7979,23.6913,23.7313,6100.0
2008-11-12 11:35:00,35.6,35.61,35.53,35.58,5500.0,23.718,23.7247,23.6714,23.7047,5500.0
2008-11-12 11:40:00,35.58,35.58,35.44,35.46,5300.0,23.7047,23.7047,23.6114,23.6247,5300.0
2008-11-12 11:45:00,35.45,35.46,35.31,35.36,16300.0,23.6181,23.6247,23.5248,23.5581,16300.0
2008-11-12 11:50:00,35.37,35.45,35.32,35.42,7900.0,23.5648,23.6181,23.5314,23.5981,7900.0
2008-11-12 11:55:00,35.42,35.57,35.41,35.57,13700.0,23.5981,23.698,23.5914,23.698,13700.0
2008-11-12 12:00:00,35.56,35.57,35.48,35.5,11900.0,23.6913,23.698,23.638,23.6514,11900.0
2008-11-12 12:05:00,35.54,35.57,35.36,35.37,34400.0,23.678,23.698,23.5581,23.5648,34400.0
2008-11-12 12:10:00,35.37,35.39,35.24,35.28,19200.0,23.5648,23.5781,23.4782,23.5048,19200.0
2008-11-12 12:15:00,35.26,35.26,35.13,35.13,5000.0,23.4915,23.4915,23.4049,23.4049,5000.0
2008-11-12 12:20:00,35.12,35.33,35.12,35.32,7500.0,23.3982,23.5381,23.3982,23.5314,7500.0
2008-11-12 12:25:00,35.3,35.44,35.29,35.33,42700.0,23.5181,23.6114,23.5115,23.5381,42700.0
2008-11-12 12:30:00,35.33,35.38,35.3,35.31,10300.0,23.5381,23.5714,23.5181,23.5248,10300.0
2008-11-12 12:35:00,35.3,35.45,35.3,35.44,8500.0,23.5181,23.6181,23.5181,23.6114,8500.0
2008-11-12 12:40:00,35.4,35.44,35.39,35.44,5100.0,23.5847,23.6114,23.5781,23.6114,5100.0
2008-11-12 12:45:00,35.45,35.49,35.41,35.41,5900.0,23.6181,23.6447,23.5914,23.5914,5900.0
2008-11-12 12:50:00,35.42,35.48,35.36,35.4,11500.0,23.5981,23.638,23.5581,23.5847,11500.0
2008-11-12 12:55:00,35.4,35.43,35.37,35.43,9500.0,23.5847,23.6047,23.5648,23.6047,9500.0
2008-11-12 13:00:00,35.42,35.5,35.42,35.44,19900.0,23.5981,23.6514,23.5981,23.6114,19900.0
2008-11-12 13:05:00,35.44,35.45,35.41,35.42,6700.0,23.6114,23.6181,23.5914,23.5981,6700.0
2008-11-12 13:10:00,35.41,35.45,35.35,35.39,6700.0,23.5914,23.6181,23.5514,23.5781,6700.0
2008-11-12 13:15:00,35.35,35.37,35.26,35.36,16800.0,23.5514,23.5648,23.4915,23.5581,16800.0
2008-11-12 13:20:00,35.36,35.37,35.28,35.33,9100.0,23.5581,23.5648,23.5048,23.5381,9100.0
2008-11-12 13:25:00,35.34,35.39,35.33,35.38,4500.0,23.5448,23.5781,23.5381,23.5714,4500.0
2008-11-12 13:30:00,35.36,35.39,35.28,35.28,7700.0,23.5581,23.5781,23.5048,23.5048,7700.0
2008-11-12 13:35:00,35.28,35.34,35.22,35.33,6400.0,23.5048,23.5448,23.4648,23.5381,6400.0
2008-11-12 13:40:00,35.33,35.49,35.33,35.47,6500.0,23.5381,23.6447,23.5381,23.6314,6500.0
2008-11-12 13:45:00,35.47,35.47,35.43,35.47,6900.0,23.6314,23.6314,23.6047,23.6314,6900.0
2008-11-12 13:50:00,35.46,35.46,35.3,35.3,7100.0,23.6247,23.6247,23.5181,23.5181,7100.0
2008-11-12 13:55:00,35.29,35.31,35.25,35.3,7600.0,23.5115,23.5248,23.4848,23.5181,7600.0
2008-11-12 14:00:00,35.29,35.31,35.18,35.24,10300.0,23.5115,23.5248,23.4382,23.4782,10300.0
2008-11-12 14:05:00,35.25,35.26,35.14,35.2,9900.0,23.4848,23.4915,23.4115,23.4515,9900.0
2008-11-12 14:10:00,35.19,35.24,35.12,35.12,8200.0,23.4448,23.4782,23.3982,23.3982,8200.0
2008-11-12 14:15:00,35.13,35.22,35.13,35.22,12800.0,23.4049,23.4648,23.4049,23.4648,12800.0
2008-11-12 14:20:00,35.2,35.25,35.16,35.24,9900.0,23.4515,23.4848,23.4249,23.4782,9900.0
2008-11-12 14:25:00,35.24,35.28,35.19,35.22,20300.0,23.4782,23.5048,23.4448,23.4648,20300.0
2008-11-12 14:30:00,35.21,35.37,35.21,35.3,10700.0,23.4582,23.5648,23.4582,23.5181,10700.0
2008-11-12 14:35:00,35.29,35.36,35.28,35.31,14300.0,23.5115,23.5581,23.5048,23.5248,14300.0
2008-11-12 14:40:00,35.31,35.43,35.26,35.43,8600.0,23.5248,23.6047,23.4915,23.6047,8600.0
2008-11-12 14:45:00,35.45,35.53,35.41,35.41,12500.0,23.6181,23.6714,23.5914,23.5914,12500.0
2008-11-12 14:50:00,35.42,35.45,35.36,35.42,14900.0,23.5981,23.6181,23.5581,23.5981,14900.0
2008-11-12 14:55:00,35.43,35.44,35.35,35.4,24400.0,23.6047,23.6114,23.5514,23.5847,24400.0
2008-11-12 15:00:00,35.4,35.44,35.35,35.38,28000.0,23.5847,23.6114,23.5514,23.5714,28000.0
2008-11-12 15:05:00,35.38,35.43,35.35,35.37,17600.0,23.5714,23.6047,23.5514,23.5648,17600.0
2008-11-12 15:10:00,35.36,35.41,35.29,35.36,16500.0,23.5581,23.5914,23.5115,23.5581,16500.0
2008-11-12 15:15:00,35.33,35.34,35.21,35.28,12700.0,23.5381,23.5448,23.4582,23.5048,12700.0
2008-11-12 15:20:00,35.27,35.28,35.11,35.12,14300.0,23.4981,23.5048,23.3915,23.3982,14300.0
2008-11-12 15:25:00,35.15,35.19,35.09,35.15,13900.0,23.4182,23.4448,23.3782,23.4182,13900.0
2008-11-12 15:30:00,35.14,35.2,35.06,35.09,23100.0,23.4115,23.4515,23.3582,23.3782,23100.0
2008-11-12 15:35:00,35.11,35.12,34.97,35.02,22100.0,23.3915,23.3982,23.2983,23.3316,22100.0
2008-11-12 15:40:00,35.01,35.04,34.82,35.04,42900.0,23.3249,23.3449,23.1983,23.3449,42900.0
2008-11-12 15:45:00,35.04,35.1,34.91,34.94,32000.0,23.3449,23.3849,23.2583,23.2783,32000.0
2008-11-12 15:50:00,34.93,34.97,34.85,34.88,32100.0,23.2716,23.2983,23.2183,23.2383,32100.0
2008-11-12 15:55:00,34.88,34.98,34.79,34.9,53600.0,23.2383,23.3049,23.1783,23.2516,53600.0
2008-11-13 09:30:00,35.11,35.23,34.75,35.16,26400.0,23.3915,23.4715,23.1517,23.4249,26400.0
2008-11-13 09:35:00,35.16,35.2,34.95,35.02,18100.0,23.4249,23.4515,23.2849,23.3316,18100.0
2008-11-13 09:40:00,35.02,35.03,34.95,35.0,22800.0,23.3316,23.3382,23.2849,23.3183,22800.0
2008-11-13 09:45:00,35.01,35.03,34.95,34.97,10800.0,23.3249,23.3382,23.2849,23.2983,10800.0
2008-11-13 09:50:00,34.97,35.03,34.89,34.93,16700.0,23.2983,23.3382,23.245,23.2716,16700.0
2008-11-13 09:55:00,34.92,35.0,34.76,34.79,19500.0,23.265,23.3183,23.1584,23.1783,19500.0
2008-11-13 10:00:00,34.79,34.98,34.78,34.91,17000.0,23.1783,23.3049,23.1717,23.2583,17000.0
2008-11-13 10:05:00,34.93,34.93,34.85,34.87,14800.0,23.2716,23.2716,23.2183,23.2316,14800.0
2008-11-13 10:10:00,34.88,34.99,34.87,34.98,12200.0,23.2383,23.3116,23.2316,23.3049,12200.0
2008-11-13 10:15:00,34.96,35.14,34.96,35.12,13900.0,23.2916,23.4115,23.2916,23.3982,13900.0
2008-11-13 10:20:00,35.1,35.32,35.08,35.28,23000.0,23.3849,23.5314,23.3716,23.5048,23000.0
2008-11-13 10:25:00,35.27,35.31,35.18,35.19,26300.0,23.4981,23.5248,23.4382,23.4448,26300.0
2008-11-13 10:30:00,35.21,35.24,35.13,35.13,11500.0,23.4582,23.4782,23.4049,23.4049,11500.0
2008-11-13 10:35:00,35.15,35.2,35.13,35.16,19400.0,23.4182,23.4515,23.4049,23.4249,19400.0
2008-11-13 10:40:00,35.18,35.19,35.14,35.16,26300.0,23.4382,23.4448,23.4115,23.4249,26300.0
2008-11-13 10:45:00,35.18,35.18,35.05,35.05,16900.0,23.4382,23.4382,23.3516,23.3516,16900.0
2008-11-13 10:50:00,35.05,35.1,35.01,35.06,8500.0,23.3516,23.3849,23.3249,23.3582,8500.0
2008-11-13 10:55:00,35.07,35.12,35.01,35.07,8700.0,23.3649,23.3982,23.3249,23.3649,8700.0
2008-11-13 11:00:00,35.07,35.18,35.06,35.16,18600.0,23.3649,23.4382,23.3582,23.4249,18600.0
2008-11-13 11:05:00,35.16,35.17,35.0,35.03,19000.0,23.4249,23.4315,23.3183,23.3382,19000.0
2008-11-13 11:10:00,35.03,35.09,35.01,35.09,11200.0,23.3382,23.3782,23.3249,23.3782,11200.0
2008-11-13 11:15:00,35.06,35.07,34.99,35.0,10400.0,23.3582,23.3649,23.3116,23.3183,10400.0
2008-11-13 11:20:00,34.98,35.12,34.95,35.1,8600.0,23.3049,23.3982,23.2849,23.3849,8600.0
2008-11-13 11:25:00,35.1,35.18,35.09,35.18,11000.0,23.3849,23.4382,23.3782,23.4382,11000.0
2008-11-13 11:30:00,35.18,35.2,35.15,35.15,36200.0,23.4382,23.4515,23.4182,23.4182,36200.0
2008-11-13 11:35:00,35.17,35.19,35.08,35.09,15400.0,23.4315,23.4448,23.3716,23.3782,15400.0
2008-11-13 11:40:00,35.09,35.19,35.09,35.14,11100.0,23.3782,23.4448,23.3782,23.4115,11100.0
2008-11-13 11:45:00,35.12,35.18,35.09,35.11,13900.0,23.3982,23.4382,23.3782,23.3915,13900.0
2008-11-13 11:50:00,35.12,35.15,35.02,35.05,22000.0,23.3982,23.4182,23.3316,23.3516,22000.0
2008-11-13 11:55:00,35.04,35.09,35.02,35.02,6400.0,23.3449,23.3782,23.3316,23.3316,6400.0
2008-11-13 12:00:00,35.02,35.11,35.02,35.06,20700.0,23.3316,23.3915,23.3316,23.3582,20700.0
2008-11-13 12:05:00,35.06,35.11,35.05,35.1,8800.0,23.3582,23.3915,23.3516,23.3849,8800.0
2008-11-13 12:10:00,35.09,35.11,35.06,35.11,6200.0,23.3782,23.3915,23.3582,23.3915,6200.0
2008-11-13 12:15:00,35.09,35.09,35.0,35.0,4800.0,23.3782,23.3782,23.3183,23.3183,4800.0
2008-11-13 12:20:00,35.0,35.0,34.9,34.96,10000.0,23.3183,23.3183,23.2516,23.2916,10000.0
2008-11-13 12:25:00,34.99,34.99,34.86,34.94,7900.0,23.3116,23.3116,23.225,23.2783,7900.0
2008-11-13 12:30:00,34.95,34.98,34.86,34.98,10600.0,23.2849,23.3049,23.225,23.3049,10600.0
2008-11-13 12:35:00,34.99,35.02,34.97,34.99,47500.0,23.3116,23.3316,23.2983,23.3116,47500.0
2008-11-13 12:40:00,34.99,35.0,34.88,34.88,8400.0,23.3116,23.3183,23.2383,23.2383,8400.0
2008-11-13 12:45:00,34.89,34.93,34.68,34.69,15700.0,23.245,23.2716,23.1051,23.1117,15700.0
2008-11-13 12:50:00,34.68,34.69,34.47,34.58,14200.0,23.1051,23.1117,22.9651,23.0384,14200.0
2008-11-13 12:55:00,34.61,34.62,34.21,34.21,18900.0,23.0584,23.0651,22.7919,22.7919,18900.0
2008-11-13 13:00:00,34.2,34.35,34.18,34.19,20400.0,22.7853,22.8852,22.7719,22.7786,20400.0
2008-11-13 13:05:00,34.22,34.33,34.1,34.28,14700.0,22.7986,22.8719,22.7186,22.8386,14700.0
2008-11-13 13:10:00,34.26,34.29,34.18,34.29,10500.0,22.8252,22.8452,22.7719,22.8452,10500.0
2008-11-13 13:15:00,34.28,34.53,34.27,34.5,19600.0,22.8386,23.0051,22.8319,22.9851,19600.0
2008-11-13 13:20:00,34.5,34.54,34.46,34.46,15400.0,22.9851,23.0118,22.9585,22.9585,15400.0
2008-11-13 13:25:00,34.45,34.66,34.42,34.64,34700.0,22.9518,23.0917,22.9318,23.0784,34700.0
2008-11-13 13:30:00,34.66,34.73,34.53,34.55,14100.0,23.0917,23.1384,23.0051,23.0184,14100.0
2008-11-13 13:35:00,34.57,34.85,34.52,34.73,25400.0,23.0318,23.2183,22.9985,23.1384,25400.0
2008-11-13 13:40:00,34.75,34.93,34.68,34.93,21000.0,23.1517,23.2716,23.1051,23.2716,21000.0
2008-11-13 13:45:00,34.94,35.0,34.65,34.68,25600.0,23.2783,23.3183,23.0851,23.1051,25600.0
2008-11-13 13:50:00,34.7,35.21,34.66,35.08,38000.0,23.1184,23.4582,23.0917,23.3716,38000.0
2008-11-13 13:55:00,35.05,35.07,34.87,34.93,15100.0,23.3516,23.3649,23.2316,23.2716,15100.0
2008-11-13 14:00:00,34.84,34.93,34.77,34.82,15000.0,23.2117,23.2716,23.165,23.1983,15000.0
2008-11-13 14:05:00,34.79,34.93,34.77,34.88,15400.0,23.1783,23.2716,23.165,23.2383,15400.0
2008-11-13 14:10:00,34.91,35.02,34.87,34.93,13600.0,23.2583,23.3316,23.2316,23.2716,13600.0
2008-11-13 14:15:00,34.9,35.03,34.87,34.87,16900.0,23.2516,23.3382,23.2316,23.2316,16900.0
2008-11-13 14:20:00,34.87,35.11,34.86,35.09,15100.0,23.2316,23.3915,23.225,23.3782,15100.0
2008-11-13 14:25:00,35.07,35.36,35.02,35.3,20800.0,23.3649,23.5581,23.3316,23.5181,20800.0
2008-11-13 14:30:00,35.28,35.45,35.24,35.24,24400.0,23.5048,23.6181,23.4782,23.4782,24400.0
2008-11-13 14:35:00,35.25,35.5,35.22,35.4,52300.0,23.4848,23.6514,23.4648,23.5847,52300.0
2008-11-13 14:40:00,35.42,35.43,35.31,35.38,25500.0,23.5981,23.6047,23.5248,23.5714,25500.0
2008-11-13 14:45:00,35.41,35.5,35.37,35.38,51900.0,23.5914,23.6514,23.5648,23.5714,51900.0
2008-11-13 14:50:00,35.4,35.59,35.4,35.54,15100.0,23.5847,23.7113,23.5847,23.678,15100.0
2008-11-13 14:55:00,35.51,35.6,35.48,35.48,9600.0,23.658,23.718,23.638,23.638,9600.0
2008-11-13 15:00:00,35.48,35.55,35.34,35.36,13100.0,23.638,23.6847,23.5448,23.5581,13100.0
2008-11-13 15:05:00,35.34,35.42,35.17,35.22,14400.0,23.5448,23.5981,23.4315,23.4648,14400.0
2008-11-13 15:10:00,35.23,35.36,35.18,35.28,45600.0,23.4715,23.5581,23.4382,23.5048,45600.0
2008-11-13 15:15:00,35.27,35.44,35.22,35.36,19400.0,23.4981,23.6114,23.4648,23.5581,19400.0
2008-11-13 15:20:00,35.33,35.75,35.32,35.72,29100.0,23.5381,23.8179,23.5314,23.7979,29100.0
2008-11-13 15:25:00,35.73,35.86,35.69,35.85,18700.0,23.8046,23.8912,23.778,23.8846,18700.0
2008-11-13 15:30:00,35.85,36.09,35.83,36.03,45500.0,23.8846,24.0445,23.8712,24.0045,45500.0
2008-11-13 15:35:00,36.01,36.15,35.97,36.04,35100.0,23.9912,24.0844,23.9645,24.0111,35100.0
2008-11-13 15:40:00,36.07,36.23,36.05,36.19,31200.0,24.0311,24.1377,24.0178,24.1111,31200.0
2008-11-13 15:45:00,36.17,36.3,36.17,36.24,32500.0,24.0977,24.1844,24.0977,24.1444,32500.0
2008-11-13 15:50:00,36.23,36.48,36.23,36.47,29600.0,24.1377,24.3043,24.1377,24.2976,29600.0
2008-11-13 15:55:00,36.48,36.59,36.38,36.59,61900.0,24.3043,24.3776,24.2377,24.3776,61900.0
2008-11-14 09:30:00,36.15,36.19,36.0,36.0,16100.0,24.0844,24.1111,23.9845,23.9845,16100.0
2008-11-14 09:35:00,36.03,36.13,35.95,36.02,9800.0,24.0045,24.0711,23.9512,23.9978,9800.0
2008-11-14 09:40:00,36.07,36.36,36.07,36.29,9100.0,24.0311,24.2243,24.0311,24.1777,9100.0
2008-11-14 09:45:00,36.28,36.38,36.22,36.34,3600.0,24.171,24.2377,24.1311,24.211,3600.0
2008-11-14 09:50:00,36.35,36.51,36.35,36.51,10800.0,24.2177,24.3243,24.2177,24.3243,10800.0
2008-11-14 09:55:00,36.55,36.63,36.54,36.59,9500.0,24.3509,24.4042,24.3443,24.3776,9500.0
2008-11-14 10:00:00,36.6,36.65,36.41,36.43,11400.0,24.3842,24.4175,24.2576,24.271,11400.0
2008-11-14 10:05:00,36.43,36.48,36.3,36.32,12400.0,24.271,24.3043,24.1844,24.1977,12400.0
2008-11-14 10:10:00,36.36,36.36,36.15,36.15,4300.0,24.2243,24.2243,24.0844,24.0844,4300.0
2008-11-14 10:15:00,36.16,36.24,35.97,35.97,11500.0,24.0911,24.1444,23.9645,23.9645,11500.0
2008-11-14 10:20:00,36.0,36.13,36.0,36.06,8900.0,23.9845,24.0711,23.9845,24.0245,8900.0
2008-11-14 10:25:00,36.06,36.22,36.04,36.22,8500.0,24.0245,24.1311,24.0111,24.1311,8500.0
2008-11-14 10:30:00,36.2,36.24,36.17,36.21,6800.0,24.1177,24.1444,24.0977,24.1244,6800.0
2008-11-14 10:35:00,36.19,36.25,36.15,36.15,10100.0,24.1111,24.151,24.0844,24.0844,10100.0
2008-11-14 10:40:00,36.12,36.12,35.98,36.03,8900.0,24.0644,24.0644,23.9712,24.0045,8900.0
2008-11-14 10:45:00,36.03,36.22,35.99,36.2,12000.0,24.0045,24.1311,23.9778,24.1177,12000.0
2008-11-14 10:50:00,36.25,36.28,36.16,36.22,13500.0,24.151,24.171,24.0911,24.1311,13500.0
2008-11-14 10:55:00,36.21,36.24,36.16,36.17,8100.0,24.1244,24.1444,24.0911,24.0977,8100.0
2008-11-14 11:00:00,36.19,36.21,36.09,36.15,10900.0,24.1111,24.1244,24.0445,24.0844,10900.0
2008-11-14 11:05:00,36.13,36.27,36.11,36.25,12500.0,24.0711,24.1644,24.0578,24.151,12500.0
2008-11-14 11:10:00,36.26,36.37,36.2,36.37,9600.0,24.1577,24.231,24.1177,24.231,9600.0
2008-11-14 11:15:00,36.36,36.46,36.34,36.44,13300.0,24.2243,24.291,24.211,24.2776,13300.0
2008-11-14 11:20:00,36.44,36.44,36.33,36.38,8300.0,24.2776,24.2776,24.2043,24.2377,8300.0
2008-11-14 11:25:00,36.35,36.43,36.29,36.29,9600.0,24.2177,24.271,24.1777,24.1777,9600.0
2008-11-14 11:30:00,36.29,36.29,36.21,36.26,6700.0,24.1777,24.1777,24.1244,24.1577,6700.0
2008-11-14 11:35:00,36.26,36.31,36.23,36.24,3200.0,24.1577,24.191,24.1377,24.1444,3200.0
2008-11-14 11:40:00,36.23,36.24,36.13,36.18,3600.0,24.1377,24.1444,24.0711,24.1044,3600.0
2008-11-14 11:45:00,36.19,36.28,36.19,36.26,3500.0,24.1111,24.171,24.1111,24.1577,3500.0
2008-11-14 11:50:00,36.28,36.36,36.28,36.35,6700.0,24.171,24.2243,24.171,24.2177,6700.0
2008-11-14 11:55:00,36.33,36.38,36.31,36.34,10500.0,24.2043,24.2377,24.191,24.211,10500.0
2008-11-14 12:00:00,36.33,36.35,36.23,36.24,14400.0,24.2043,24.2177,24.1377,24.1444,14400.0
2008-11-14 12:05:00,36.24,36.26,36.17,36.21,7500.0,24.1444,24.1577,24.0977,24.1244,7500.0
2008-11-14 12:10:00,36.21,36.23,36.09,36.13,9900.0,24.1244,24.1377,24.0445,24.0711,9900.0
2008-11-14 12:15:00,36.14,36.14,36.07,36.1,5900.0,24.0778,24.0778,24.0311,24.0511,5900.0
2008-11-14 12:20:00,36.08,36.21,36.08,36.18,7300.0,24.0378,24.1244,24.0378,24.1044,7300.0
2008-11-14 12:25:00,36.18,36.33,36.17,36.33,5000.0,24.1044,24.2043,24.0977,24.2043,5000.0
2008-11-14 12:30:00,36.31,36.32,36.16,36.19,3500.0,24.191,24.1977,24.0911,24.1111,3500.0
2008-11-14 12:35:00,36.18,36.37,36.15,36.35,6800.0,24.1044,24.231,24.0844,24.2177,6800.0
2008-11-14 12:40:00,36.37,36.39,36.3,36.32,4600.0,24.231,24.2443,24.1844,24.1977,4600.0
2008-11-14 12:45:00,36.32,36.36,36.3,36.3,5900.0,24.1977,24.2243,24.1844,24.1844,5900.0
2008-11-14 12:50:00,36.32,36.37,36.31,36.31,7500.0,24.1977,24.231,24.191,24.191,7500.0
2008-11-14 12:55:00,36.31,36.42,36.31,36.31,8600.0,24.191,24.2643,24.191,24.191,8600.0
2008-11-14 13:00:00,36.29,36.29,36.13,36.13,9900.0,24.1777,24.1777,24.0711,24.0711,9900.0
2008-11-14 13:05:00,36.14,36.14,36.09,36.11,3500.0,24.0778,24.0778,24.0445,24.0578,3500.0
2008-11-14 13:10:00,36.1,36.1,35.97,35.97,3500.0,24.0511,24.0511,23.9645,23.9645,3500.0
2008-11-14 13:15:00,35.96,36.1,35.92,36.1,6300.0,23.9578,24.0511,23.9312,24.0511,6300.0
2008-11-14 13:20:00,36.1,36.1,35.95,36.05,5500.0,24.0511,24.0511,23.9512,24.0178,5500.0
2008-11-14 13:25:00,36.07,36.3,36.07,36.27,9400.0,24.0311,24.1844,24.0311,24.1644,9400.0
2008-11-14 13:30:00,36.3,36.39,36.23,36.28,6100.0,24.1844,24.2443,24.1377,24.171,6100.0
2008-11-14 13:35:00,36.25,36.38,36.23,36.28,3900.0,24.151,24.2377,24.1377,24.171,3900.0
2008-11-14 13:40:00,36.27,36.32,36.18,36.2,8900.0,24.1644,24.1977,24.1044,24.1177,8900.0
2008-11-14 13:45:00,36.18,36.18,36.08,36.17,5500.0,24.1044,24.1044,24.0378,24.0977,5500.0
2008-11-14 13:50:00,36.2,36.38,36.19,36.28,6100.0,24.1177,24.2377,24.1111,24.171,6100.0
2008-11-14 13:55:00,36.29,36.41,36.24,36.24,5200.0,24.1777,24.2576,24.1444,24.1444,5200.0
2008-11-14 14:00:00,36.22,36.35,36.2,36.3,5800.0,24.1311,24.2177,24.1177,24.1844,5800.0
2008-11-14 14:05:00,36.3,36.58,36.3,36.55,25100.0,24.1844,24.3709,24.1844,24.3509,25100.0
2008-11-14 14:10:00,36.56,36.6,36.48,36.53,10100.0,24.3576,24.3842,24.3043,24.3376,10100.0
2008-11-14 14:15:00,36.52,36.78,36.52,36.78,13600.0,24.3309,24.5042,24.3309,24.5042,13600.0
2008-11-14 14:20:00,36.8,36.8,36.7,36.76,16000.0,24.5175,24.5175,24.4509,24.4908,16000.0
2008-11-14 14:25:00,36.79,36.88,36.62,36.69,14600.0,24.5108,24.5708,24.3976,24.4442,14600.0
2008-11-14 14:30:00,36.69,36.7,36.56,36.61,9700.0,24.4442,24.4509,24.3576,24.3909,9700.0
2008-11-14 14:35:00,36.6,36.78,36.58,36.7,7100.0,24.3842,24.5042,24.3709,24.4509,7100.0
2008-11-14 14:40:00,36.7,37.0,36.7,36.94,18000.0,24.4509,24.6507,24.4509,24.6108,18000.0
2008-11-14 14:45:00,36.94,37.0,36.84,36.96,14000.0,24.6108,24.6507,24.5441,24.6241,14000.0
2008-11-14 14:50:00,36.94,37.06,36.86,37.02,13900.0,24.6108,24.6907,24.5575,24.6641,13900.0
2008-11-14 14:55:00,37.01,37.32,36.99,37.26,14900.0,24.6574,24.8639,24.6441,24.8239,14900.0
2008-11-14 15:00:00,37.29,37.38,37.08,37.08,30000.0,24.8439,24.9039,24.704,24.704,30000.0
2008-11-14 15:05:00,37.09,37.14,36.95,37.09,15000.0,24.7107,24.744,24.6174,24.7107,15000.0
2008-11-14 15:10:00,37.1,37.12,36.97,37.09,11900.0,24.7173,24.7307,24.6307,24.7107,11900.0
2008-11-14 15:15:00,37.07,37.21,36.88,36.9,13000.0,24.6974,24.7906,24.5708,24.5841,13000.0
2008-11-14 15:20:00,36.9,37.0,36.88,36.96,12200.0,24.5841,24.6507,24.5708,24.6241,12200.0
2008-11-14 15:25:00,36.97,36.97,36.74,36.78,16300.0,24.6307,24.6307,24.4775,24.5042,16300.0
2008-11-14 15:30:00,36.76,36.84,36.41,36.52,24500.0,24.4908,24.5441,24.2576,24.3309,24500.0
2008-11-14 15:35:00,36.52,36.61,36.47,36.59,17100.0,24.3309,24.3909,24.2976,24.3776,17100.0
2008-11-14 15:40:00,36.57,36.59,36.31,36.39,24000.0,24.3642,24.3776,24.191,24.2443,24000.0
2008-11-14 15:45:00,36.41,36.48,36.37,36.48,19000.0,24.2576,24.3043,24.231,24.3043,19000.0
2008-11-14 15:50:00,36.44,36.56,36.3,36.3,27000.0,24.2776,24.3576,24.1844,24.1844,27000.0
2008-11-14 15:55:00,36.29,36.33,35.89,35.95,47300.0,24.1777,24.2043,23.9112,23.9512,47300.0
2008-11-17 09:30:00,35.67,35.82,35.43,35.49,18500.0,23.7646,23.8646,23.6047,23.6447,18500.0
2008-11-17 09:35:00,35.48,35.58,35.17,35.47,25700.0,23.638,23.7047,23.4315,23.6314,25700.0
2008-11-17 09:40:00,35.46,35.46,35.13,35.17,17600.0,23.6247,23.6247,23.4049,23.4315,17600.0
2008-11-17 09:45:00,35.22,35.28,35.13,35.18,18300.0,23.4648,23.5048,23.4049,23.4382,18300.0
2008-11-17 09:50:00,35.22,35.31,35.11,35.25,16900.0,23.4648,23.5248,23.3915,23.4848,16900.0
2008-11-17 09:55:00,35.25,35.26,35.15,35.21,14000.0,23.4848,23.4915,23.4182,23.4582,14000.0
2008-11-17 10:00:00,35.21,35.22,35.04,35.1,21400.0,23.4582,23.4648,23.3449,23.3849,21400.0
2008-11-17 10:05:00,35.09,35.14,34.95,35.09,16800.0,23.3782,23.4115,23.2849,23.3782,16800.0
2008-11-17 10:10:00,35.1,35.1,34.96,35.01,16500.0,23.3849,23.3849,23.2916,23.3249,16500.0
2008-11-17 10:15:00,35.05,35.11,34.95,34.95,11200.0,23.3516,23.3915,23.2849,23.2849,11200.0
2008-11-17 10:20:00,34.97,34.97,34.82,34.87,16200.0,23.2983,23.2983,23.1983,23.2316,16200.0
2008-11-17 10:25:00,34.86,34.87,34.77,34.8,22200.0,23.225,23.2316,23.165,23.185,22200.0
2008-11-17 10:30:00,34.81,34.92,34.74,34.91,12300.0,23.1917,23.265,23.145,23.2583,12300.0
2008-11-17 10:35:00,34.92,35.0,34.88,34.94,14200.0,23.265,23.3183,23.2383,23.2783,14200.0
2008-11-17 10:40:00,34.92,34.95,34.88,34.92,16500.0,23.265,23.2849,23.2383,23.265,16500.0
2008-11-17 10:45:00,34.89,34.92,34.81,34.89,16900.0,23.245,23.265,23.1917,23.245,16900.0
2008-11-17 10:50:00,34.92,34.92,34.81,34.83,18000.0,23.265,23.265,23.1917,23.205,18000.0
2008-11-17 10:55:00,34.8,34.82,34.72,34.76,19100.0,23.185,23.1983,23.1317,23.1584,19100.0
2008-11-17 11:00:00,34.75,34.89,34.75,34.87,8600.0,23.1517,23.245,23.1517,23.2316,8600.0
2008-11-17 11:05:00,34.89,34.99,34.89,34.94,10000.0,23.245,23.3116,23.245,23.2783,10000.0
2008-11-17 11:10:00,34.94,35.08,34.94,35.07,22200.0,23.2783,23.3716,23.2783,23.3649,22200.0
2008-11-17 11:15:00,35.06,35.06,35.0,35.01,12400.0,23.3582,23.3582,23.3183,23.3249,12400.0
2008-11-17 11:20:00,35.0,35.02,34.95,34.95,10100.0,23.3183,23.3316,23.2849,23.2849,10100.0
2008-11-17 11:25:00,34.96,34.99,34.92,34.96,19200.0,23.2916,23.3116,23.265,23.2916,19200.0
2008-11-17 11:30:00,34.96,35.01,34.95,34.97,7900.0,23.2916,23.3249,23.2849,23.2983,7900.0
2008-11-17 11:35:00,34.99,35.05,34.95,35.0,20800.0,23.3116,23.3516,23.2849,23.3183,20800.0
2008-11-17 11:40:00,34.99,35.0,34.9,34.92,8100.0,23.3116,23.3183,23.2516,23.265,8100.0
2008-11-17 11:45:00,34.92,35.06,34.92,35.03,17800.0,23.265,23.3582,23.265,23.3382,17800.0
2008-11-17 11:50:00,35.03,35.1,35.0,35.1,24700.0,23.3382,23.3849,23.3183,23.3849,24700.0
2008-11-17 11:55:00,35.1,35.11,35.06,35.1,20400.0,23.3849,23.3915,23.3582,23.3849,20400.0
2008-11-17 12:00:00,35.1,35.15,35.01,35.09,24800.0,23.3849,23.4182,23.3249,23.3782,24800.0
2008-11-17 12:05:00,35.09,35.31,35.08,35.3,20300.0,23.3782,23.5248,23.3716,23.5181,20300.0
2008-11-17 12:10:00,35.28,35.33,35.21,35.31,17200.0,23.5048,23.5381,23.4582,23.5248,17200.0
2008-11-17 12:15:00,35.31,35.32,35.16,35.2,20800.0,23.5248,23.5314,23.4249,23.4515,20800.0
2008-11-17 12:20:00,35.2,35.23,35.14,35.2,24800.0,23.4515,23.4715,23.4115,23.4515,24800.0
2008-11-17 12:25:00,35.19,35.25,35.14,35.25,21400.0,23.4448,23.4848,23.4115,23.4848,21400.0
2008-11-17 12:30:00,35.22,35.26,35.14,35.19,17400.0,23.4648,23.4915,23.4115,23.4448,17400.0
2008-11-17 12:35:00,35.21,35.22,35.03,35.08,15300.0,23.4582,23.4648,23.3382,23.3716,15300.0
2008-11-17 12:40:00,35.07,35.12,35.07,35.11,24500.0,23.3649,23.3982,23.3649,23.3915,24500.0
2008-11-17 12:45:00,35.1,35.24,35.09,35.2,33900.0,23.3849,23.4782,23.3782,23.4515,33900.0
2008-11-17 12:50:00,35.18,35.24,35.14,35.19,23100.0,23.4382,23.4782,23.4115,23.4448,23100.0
2008-11-17 12:55:00,35.18,35.18,35.03,35.03,9500.0,23.4382,23.4382,23.3382,23.3382,9500.0
2008-11-17 13:00:00,35.03,35.07,35.02,35.03,9500.0,23.3382,23.3649,23.3316,23.3382,9500.0
2008-11-17 13:05:00,35.03,35.05,35.0,35.05,7100.0,23.3382,23.3516,23.3183,23.3516,7100.0
2008-11-17 13:10:00,35.05,35.13,35.04,35.09,8700.0,23.3516,23.4049,23.3449,23.3782,8700.0
2008-11-17 13:15:00,35.09,35.09,35.0,35.06,9900.0,23.3782,23.3782,23.3183,23.3582,9900.0
2008-11-17 13:20:00,35.09,35.1,35.01,35.05,4300.0,23.3782,23.3849,23.3249,23.3516,4300.0
2008-11-17 13:25:00,35.04,35.2,35.04,35.15,10700.0,23.3449,23.4515,23.3449,23.4182,10700.0
2008-11-17 13:30:00,35.18,35.18,35.14,35.15,4700.0,23.4382,23.4382,23.4115,23.4182,4700.0
2008-11-17 13:35:00,35.12,35.12,34.93,34.94,10800.0,23.3982,23.3982,23.2716,23.2783,10800.0
2008-11-17 13:40:00,34.96,34.99,34.88,34.88,9300.0,23.2916,23.3116,23.2383,23.2383,9300.0
2008-11-17 13:45:00,34.91,34.98,34.9,34.98,12200.0,23.2583,23.3049,23.2516,23.3049,12200.0
2008-11-17 13:50:00,34.97,35.07,34.97,35.05,15300.0,23.2983,23.3649,23.2983,23.3516,15300.0
2008-11-17 13:55:00,35.04,35.08,35.02,35.02,10400.0,23.3449,23.3716,23.3316,23.3316,10400.0
2008-11-17 14:00:00,35.02,35.02,34.88,34.91,7400.0,23.3316,23.3316,23.2383,23.2583,7400.0
2008-11-17 14:05:00,34.89,35.02,34.88,35.0,10600.0,23.245,23.3316,23.2383,23.3183,10600.0
2008-11-17 14:10:00,35.01,35.08,34.98,35.04,17000.0,23.3249,23.3716,23.3049,23.3449,17000.0
2008-11-17 14:15:00,35.05,35.05,34.96,35.01,12700.0,23.3516,23.3516,23.2916,23.3249,12700.0
2008-11-17 14:20:00,35.01,35.08,34.88,34.89,19100.0,23.3249,23.3716,23.2383,23.245,19100.0
2008-11-17 14:25:00,34.87,34.9,34.77,34.77,8100.0,23.2316,23.2516,23.165,23.165,8100.0
2008-11-17 14:30:00,34.77,34.84,34.7,34.83,17200.0,23.165,23.2117,23.1184,23.205,17200.0
2008-11-17 14:35:00,34.85,34.99,34.8,34.97,21900.0,23.2183,23.3116,23.185,23.2983,21900.0
2008-11-17 14:40:00,34.94,34.99,34.84,34.97,20300.0,23.2783,23.3116,23.2117,23.2983,20300.0
2008-11-17 14:45:00,34.97,34.98,34.78,34.79,21700.0,23.2983,23.3049,23.1717,23.1783,21700.0
2008-11-17 14:50:00,34.73,34.79,34.68,34.72,11600.0,23.1384,23.1783,23.1051,23.1317,11600.0
2008-11-17 14:55:00,34.74,34.9,34.69,34.69,16100.0,23.145,23.2516,23.1117,23.1117,16100.0
2008-11-17 15:00:00,34.66,34.86,34.64,34.83,14000.0,23.0917,23.225,23.0784,23.205,14000.0
2008-11-17 15:05:00,34.84,34.91,34.82,34.88,14600.0,23.2117,23.2583,23.1983,23.2383,14600.0
2008-11-17 15:10:00,34.88,34.9,34.74,34.84,20400.0,23.2383,23.2516,23.145,23.2117,20400.0
2008-11-17 15:15:00,34.83,34.94,34.8,34.87,15600.0,23.205,23.2783,23.185,23.2316,15600.0
2008-11-17 15:20:00,34.87,34.93,34.74,34.76,23800.0,23.2316,23.2716,23.145,23.1584,23800.0
2008-11-17 15:25:00,34.73,34.81,34.69,34.76,23600.0,23.1384,23.1917,23.1117,23.1584,23600.0
2008-11-17 15:30:00,34.75,34.84,34.65,34.65,25300.0,23.1517,23.2117,23.0851,23.0851,25300.0
2008-11-17 15:35:00,34.64,34.73,34.5,34.65,31600.0,23.0784,23.1384,22.9851,23.0851,31600.0
2008-11-17 15:40:00,34.66,34.81,34.56,34.75,34900.0,23.0917,23.1917,23.0251,23.1517,34900.0
2008-11-17 15:45:00,34.74,34.85,34.65,34.65,35000.0,23.145,23.2183,23.0851,23.0851,35000.0
2008-11-17 15:50:00,34.66,34.73,34.48,34.49,40000.0,23.0917,23.1384,22.9718,22.9785,40000.0
2008-11-17 15:55:00,34.49,34.5,34.31,34.37,78200.0,22.9785,22.9851,22.8586,22.8985,78200.0
2008-11-18 09:30:00,34.32,34.46,33.54,34.38,17100.0,22.8652,22.9585,22.3455,22.9052,17100.0
2008-11-18 09:35:00,34.38,34.38,34.24,34.26,12800.0,22.9052,22.9052,22.8119,22.8252,12800.0
2008-11-18 09:40:00,34.26,34.69,34.26,34.57,13100.0,22.8252,23.1117,22.8252,23.0318,13100.0
2008-11-18 09:45:00,34.54,34.84,34.53,34.78,9700.0,23.0118,23.2117,23.0051,23.1717,9700.0
2008-11-18 09:50:00,34.83,34.84,34.47,34.48,19000.0,23.205,23.2117,22.9651,22.9718,19000.0
2008-11-18 09:55:00,34.5,34.57,34.45,34.57,12200.0,22.9851,23.0318,22.9518,23.0318,12200.0
2008-11-18 10:00:00,34.54,34.58,34.31,34.32,14800.0,23.0118,23.0384,22.8586,22.8652,14800.0
2008-11-18 10:05:00,34.32,34.35,34.14,34.17,20200.0,22.8652,22.8852,22.7453,22.7653,20200.0
2008-11-18 10:10:00,34.14,34.18,34.11,34.12,20400.0,22.7453,22.7719,22.7253,22.732,20400.0
2008-11-18 10:15:00,34.11,34.45,34.11,34.45,31900.0,22.7253,22.9518,22.7253,22.9518,31900.0
2008-11-18 10:20:00,34.5,34.55,34.47,34.48,23500.0,22.9851,23.0184,22.9651,22.9718,23500.0
2008-11-18 10:25:00,34.46,34.78,34.45,34.77,24600.0,22.9585,23.1717,22.9518,23.165,24600.0
2008-11-18 10:30:00,34.75,34.78,34.63,34.65,20300.0,23.1517,23.1717,23.0717,23.0851,20300.0
2008-11-18 10:35:00,34.64,34.7,34.57,34.7,8600.0,23.0784,23.1184,23.0318,23.1184,8600.0
2008-11-18 10:40:00,34.69,34.73,34.62,34.62,11700.0,23.1117,23.1384,23.0651,23.0651,11700.0
2008-11-18 10:45:00,34.62,34.69,34.58,34.67,10500.0,23.0651,23.1117,23.0384,23.0984,10500.0
2008-11-18 10:50:00,34.66,34.66,34.54,34.64,17000.0,23.0917,23.0917,23.0118,23.0784,17000.0
2008-11-18 10:55:00,34.62,34.69,34.61,34.66,5900.0,23.0651,23.1117,23.0584,23.0917,5900.0
2008-11-18 11:00:00,34.66,34.68,34.51,34.56,7000.0,23.0917,23.1051,22.9918,23.0251,7000.0
2008-11-18 11:05:00,34.5,34.65,34.5,34.61,5100.0,22.9851,23.0851,22.9851,23.0584,5100.0
2008-11-18 11:10:00,34.64,34.73,34.64,34.72,14900.0,23.0784,23.1384,23.0784,23.1317,14900.0
2008-11-18 11:15:00,34.72,34.79,34.72,34.77,8900.0,23.1317,23.1783,23.1317,23.165,8900.0
2008-11-18 11:20:00,34.78,34.83,34.78,34.78,7300.0,23.1717,23.205,23.1717,23.1717,7300.0
2008-11-18 11:25:00,34.77,34.88,34.74,34.83,10600.0,23.165,23.2383,23.145,23.205,10600.0
2008-11-18 11:30:00,34.84,34.9,34.78,34.88,8500.0,23.2117,23.2516,23.1717,23.2383,8500.0
2008-11-18 11:35:00,34.88,35.06,34.87,35.02,11200.0,23.2383,23.3582,23.2316,23.3316,11200.0
2008-11-18 11:40:00,35.0,35.07,34.96,35.07,7400.0,23.3183,23.3649,23.2916,23.3649,7400.0
2008-11-18 11:45:00,35.08,35.11,34.98,34.99,10700.0,23.3716,23.3915,23.3049,23.3116,10700.0
2008-11-18 11:50:00,35.0,35.24,35.0,35.16,11800.0,23.3183,23.4782,23.3183,23.4249,11800.0
2008-11-18 11:55:00,35.16,35.16,35.07,35.07,6600.0,23.4249,23.4249,23.3649,23.3649,6600.0
2008-11-18 12:00:00,35.08,35.08,34.97,34.98,9300.0,23.3716,23.3716,23.2983,23.3049,9300.0
2008-11-18 12:05:00,34.97,34.99,34.91,34.92,9000.0,23.2983,23.3116,23.2583,23.265,9000.0
2008-11-18 12:10:00,34.91,34.91,34.86,34.88,7100.0,23.2583,23.2583,23.225,23.2383,7100.0
2008-11-18 12:15:00,34.88,34.96,34.88,34.91,11300.0,23.2383,23.2916,23.2383,23.2583,11300.0
2008-11-18 12:20:00,34.88,34.88,34.8,34.81,4500.0,23.2383,23.2383,23.185,23.1917,4500.0
2008-11-18 12:25:00,34.8,34.8,34.68,34.71,9500.0,23.185,23.185,23.1051,23.125,9500.0
2008-11-18 12:30:00,34.69,34.69,34.62,34.65,5000.0,23.1117,23.1117,23.0651,23.0851,5000.0
2008-11-18 12:35:00,34.65,34.66,34.6,34.64,7800.0,23.0851,23.0917,23.0518,23.0784,7800.0
2008-11-18 12:40:00,34.62,34.65,34.59,34.59,6900.0,23.0651,23.0851,23.0451,23.0451,6900.0
2008-11-18 12:45:00,34.55,34.55,34.44,34.48,5500.0,23.0184,23.0184,22.9452,22.9718,5500.0
2008-11-18 12:50:00,34.44,34.48,34.42,34.45,5800.0,22.9452,22.9718,22.9318,22.9518,5800.0
2008-11-18 12:55:00,34.46,34.52,34.46,34.51,7000.0,22.9585,22.9985,22.9585,22.9918,7000.0
2008-11-18 13:00:00,34.51,34.54,34.39,34.43,18000.0,22.9918,23.0118,22.9119,22.9385,18000.0
2008-11-18 13:05:00,34.46,34.49,34.44,34.47,4600.0,22.9585,22.9785,22.9452,22.9651,4600.0
2008-11-18 13:10:00,34.45,34.49,34.3,34.34,12100.0,22.9518,22.9785,22.8519,22.8785,12100.0
2008-11-18 13:15:00,34.34,34.37,34.27,34.32,8200.0,22.8785,22.8985,22.8319,22.8652,8200.0
2008-11-18 13:20:00,34.36,34.49,34.36,34.46,6900.0,22.8919,22.9785,22.8919,22.9585,6900.0
2008-11-18 13:25:00,34.49,34.58,34.49,34.55,10800.0,22.9785,23.0384,22.9785,23.0184,10800.0
2008-11-18 13:30:00,34.55,34.59,34.47,34.53,15300.0,23.0184,23.0451,22.9651,23.0051,15300.0
2008-11-18 13:35:00,34.5,34.51,34.27,34.34,10400.0,22.9851,22.9918,22.8319,22.8785,10400.0
2008-11-18 13:40:00,34.38,34.45,34.35,34.38,13900.0,22.9052,22.9518,22.8852,22.9052,13900.0
2008-11-18 13:45:00,34.35,34.37,34.15,34.19,14500.0,22.8852,22.8985,22.752,22.7786,14500.0
2008-11-18 13:50:00,34.22,34.24,34.18,34.2,23000.0,22.7986,22.8119,22.7719,22.7853,23000.0
2008-11-18 13:55:00,34.21,34.36,34.17,34.33,23100.0,22.7919,22.8919,22.7653,22.8719,23100.0
2008-11-18 14:00:00,34.33,34.33,34.05,34.09,21800.0,22.8719,22.8719,22.6853,22.712,21800.0
2008-11-18 14:05:00,34.1,34.1,33.88,34.03,35000.0,22.7186,22.7186,22.5721,22.672,35000.0
2008-11-18 14:10:00,33.98,34.25,33.96,34.22,13700.0,22.6387,22.8186,22.6254,22.7986,13700.0
2008-11-18 14:15:00,34.22,34.24,34.13,34.16,14800.0,22.7986,22.8119,22.7386,22.7586,14800.0
2008-11-18 14:20:00,34.14,34.27,34.09,34.18,14400.0,22.7453,22.8319,22.712,22.7719,14400.0
2008-11-18 14:25:00,34.18,34.22,34.03,34.11,20700.0,22.7719,22.7986,22.672,22.7253,20700.0
2008-11-18 14:30:00,34.08,34.09,33.89,33.94,22500.0,22.7053,22.712,22.5787,22.612,22500.0
2008-11-18 14:35:00,33.93,34.12,33.91,34.09,14200.0,22.6054,22.732,22.5921,22.712,14200.0
2008-11-18 14:40:00,34.1,34.11,33.95,33.97,10800.0,22.7186,22.7253,22.6187,22.632,10800.0
2008-11-18 14:45:00,33.95,33.97,33.59,33.67,47400.0,22.6187,22.632,22.3789,22.4322,47400.0
2008-11-18 14:50:00,33.67,33.72,33.57,33.67,16900.0,22.4322,22.4655,22.3655,22.4322,16900.0
2008-11-18 14:55:00,33.69,33.75,33.64,33.64,18400.0,22.4455,22.4855,22.4122,22.4122,18400.0
2008-11-18 15:00:00,33.67,33.82,33.61,33.7,21900.0,22.4322,22.5321,22.3922,22.4521,21900.0
2008-11-18 15:05:00,33.7,33.94,33.67,33.94,17200.0,22.4521,22.612,22.4322,22.612,17200.0
2008-11-18 15:10:00,33.94,34.09,33.83,33.85,25400.0,22.612,22.712,22.5388,22.5521,25400.0
2008-11-18 15:15:00,33.84,34.0,33.82,33.95,19300.0,22.5454,22.652,22.5321,22.6187,19300.0
2008-11-18 15:20:00,33.98,34.22,33.96,34.07,21800.0,22.6387,22.7986,22.6254,22.6987,21800.0
2008-11-18 15:25:00,34.07,34.11,33.88,34.1,24900.0,22.6987,22.7253,22.5721,22.7186,24900.0
2008-11-18 15:30:00,34.06,34.09,33.83,33.93,23600.0,22.692,22.712,22.5388,22.6054,23600.0
2008-11-18 15:35:00,33.96,34.25,33.95,34.18,33100.0,22.6254,22.8186,22.6187,22.7719,33100.0
2008-11-18 15:40:00,34.19,34.56,34.17,34.36,74400.0,22.7786,23.0251,22.7653,22.8919,74400.0
2008-11-18 15:45:00,34.35,34.61,34.31,34.56,58600.0,22.8852,23.0584,22.8586,23.0251,58600.0
2008-11-18 15:50:00,34.54,34.72,34.44,34.66,63100.0,23.0118,23.1317,22.9452,23.0917,63100.0
2008-11-18 15:55:00,34.65,34.8,34.48,34.65,84300.0,23.0851,23.185,22.9718,23.0851,84300.0
2008-11-19 09:30:00,34.63,35.11,34.6,34.99,15400.0,23.0717,23.3915,23.0518,23.3116,15400.0
2008-11-19 09:35:00,34.99,35.1,34.84,35.03,25200.0,23.3116,23.3849,23.2117,23.3382,25200.0
2008-11-19 09:40:00,35.02,35.24,35.01,35.23,19900.0,23.3316,23.4782,23.3249,23.4715,19900.0
2008-11-19 09:45:00,35.22,35.32,35.08,35.28,18000.0,23.4648,23.5314,23.3716,23.5048,18000.0
2008-11-19 09:50:00,35.28,35.29,35.03,35.17,25200.0,23.5048,23.5115,23.3382,23.4315,25200.0
2008-11-19 09:55:00,35.17,35.24,35.12,35.21,31500.0,23.4315,23.4782,23.3982,23.4582,31500.0
2008-11-19 10:00:00,35.18,35.32,35.15,35.32,9900.0,23.4382,23.5314,23.4182,23.5314,9900.0
2008-11-19 10:05:00,35.33,35.43,35.17,35.39,16500.0,23.5381,23.6047,23.4315,23.5781,16500.0
2008-11-19 10:10:00,35.38,35.53,35.38,35.48,18100.0,23.5714,23.6714,23.5714,23.638,18100.0
2008-11-19 10:15:00,35.47,35.56,35.46,35.48,12800.0,23.6314,23.6913,23.6247,23.638,12800.0
2008-11-19 10:20:00,35.5,35.57,35.36,35.45,13900.0,23.6514,23.698,23.5581,23.6181,13900.0
2008-11-19 10:25:00,35.46,35.58,35.39,35.54,9800.0,23.6247,23.7047,23.5781,23.678,9800.0
2008-11-19 10:30:00,35.55,35.55,35.34,35.45,11900.0,23.6847,23.6847,23.5448,23.6181,11900.0
2008-11-19 10:35:00,35.45,35.45,35.14,35.14,14200.0,23.6181,23.6181,23.4115,23.4115,14200.0
2008-11-19 10:40:00,35.15,35.24,35.08,35.17,22400.0,23.4182,23.4782,23.3716,23.4315,22400.0
2008-11-19 10:45:00,35.13,35.16,34.96,35.07,23400.0,23.4049,23.4249,23.2916,23.3649,23400.0
2008-11-19 10:50:00,35.08,35.11,34.9,34.91,32100.0,23.3716,23.3915,23.2516,23.2583,32100.0
2008-11-19 10:55:00,34.9,34.9,34.71,34.8,12500.0,23.2516,23.2516,23.125,23.185,12500.0
2008-11-19 11:00:00,34.8,34.83,34.75,34.75,8800.0,23.185,23.205,23.1517,23.1517,8800.0
2008-11-19 11:05:00,34.75,34.95,34.75,34.95,6800.0,23.1517,23.2849,23.1517,23.2849,6800.0
2008-11-19 11:10:00,34.96,35.02,34.96,35.02,7100.0,23.2916,23.3316,23.2916,23.3316,7100.0
2008-11-19 11:15:00,35.02,35.12,34.92,35.11,8700.0,23.3316,23.3982,23.265,23.3915,8700.0
2008-11-19 11:20:00,35.11,35.14,34.96,34.96,8400.0,23.3915,23.4115,23.2916,23.2916,8400.0
2008-11-19 11:25:00,34.97,34.99,34.87,34.89,11000.0,23.2983,23.3116,23.2316,23.245,11000.0
2008-11-19 11:30:00,34.88,35.01,34.85,35.0,14400.0,23.2383,23.3249,23.2183,23.3183,14400.0
2008-11-19 11:35:00,35.0,35.02,34.9,34.9,14700.0,23.3183,23.3316,23.2516,23.2516,14700.0
2008-11-19 11:40:00,34.95,35.02,34.88,35.02,8500.0,23.2849,23.3316,23.2383,23.3316,8500.0
2008-11-19 11:45:00,35.02,35.02,34.92,35.01,4900.0,23.3316,23.3316,23.265,23.3249,4900.0
2008-11-19 11:50:00,35.01,35.04,34.99,35.01,7700.0,23.3249,23.3449,23.3116,23.3249,7700.0
2008-11-19 11:55:00,35.03,35.08,35.02,35.07,8100.0,23.3382,23.3716,23.3316,23.3649,8100.0
2008-11-19 12:00:00,35.02,35.05,34.88,34.9,26300.0,23.3316,23.3516,23.2383,23.2516,26300.0
2008-11-19 12:05:00,34.93,34.99,34.89,34.95,6500.0,23.2716,23.3116,23.245,23.2849,6500.0
2008-11-19 12:10:00,34.95,34.98,34.75,34.86,14300.0,23.2849,23.3049,23.1517,23.225,14300.0
2008-11-19 12:15:00,34.85,34.87,34.7,34.7,11500.0,23.2183,23.2316,23.1184,23.1184,11500.0
2008-11-19 12:20:00,34.7,34.79,34.7,34.73,9600.0,23.1184,23.1783,23.1184,23.1384,9600.0
2008-11-19 12:25:00,34.72,34.79,34.6,34.65,17000.0,23.1317,23.1783,23.0518,23.0851,17000.0
2008-11-19 12:30:00,34.65,34.71,34.59,34.69,13600.0,23.0851,23.125,23.0451,23.1117,13600.0
2008-11-19 12:35:00,34.72,34.81,34.62,34.81,15900.0,23.1317,23.1917,23.0651,23.1917,15900.0
2008-11-19 12:40:00,34.82,34.92,34.82,34.85,10000.0,23.1983,23.265,23.1983,23.2183,10000.0
2008-11-19 12:45:00,34.84,34.86,34.8,34.8,2700.0,23.2117,23.225,23.185,23.185,2700.0
2008-11-19 12:50:00,34.79,34.79,34.68,34.71,5100.0,23.1783,23.1783,23.1051,23.125,5100.0
2008-11-19 12:55:00,34.7,34.79,34.68,34.75,6800.0,23.1184,23.1783,23.1051,23.1517,6800.0
2008-11-19 13:00:00,34.74,34.9,34.74,34.88,7300.0,23.145,23.2516,23.145,23.2383,7300.0
2008-11-19 13:05:00,34.85,34.93,34.81,34.81,4600.0,23.2183,23.2716,23.1917,23.1917,4600.0
2008-11-19 13:10:00,34.81,34.83,34.77,34.8,5500.0,23.1917,23.205,23.165,23.185,5500.0
2008-11-19 13:15:00,34.82,34.82,34.62,34.67,4700.0,23.1983,23.1983,23.0651,23.0984,4700.0
2008-11-19 13:20:00,34.68,34.71,34.62,34.62,2500.0,23.1051,23.125,23.0651,23.0651,2500.0
2008-11-19 13:25:00,34.61,34.61,34.5,34.52,5800.0,23.0584,23.0584,22.9851,22.9985,5800.0
2008-11-19 13:30:00,34.5,34.5,34.4,34.4,6600.0,22.9851,22.9851,22.9185,22.9185,6600.0
2008-11-19 13:35:00,34.41,34.48,34.34,34.48,3900.0,22.9252,22.9718,22.8785,22.9718,3900.0
2008-11-19 13:40:00,34.45,34.61,34.44,34.56,13300.0,22.9518,23.0584,22.9452,23.0251,13300.0
2008-11-19 13:45:00,34.56,34.66,34.56,34.65,6100.0,23.0251,23.0917,23.0251,23.0851,6100.0
2008-11-19 13:50:00,34.64,34.76,34.61,34.73,6800.0,23.0784,23.1584,23.0584,23.1384,6800.0
2008-11-19 13:55:00,34.75,34.86,34.73,34.75,12900.0,23.1517,23.225,23.1384,23.1517,12900.0
2008-11-19 14:00:00,34.73,34.73,34.48,34.51,18100.0,23.1384,23.1384,22.9718,22.9918,18100.0
2008-11-19 14:05:00,34.51,34.54,34.34,34.54,13800.0,22.9918,23.0118,22.8785,23.0118,13800.0
2008-11-19 14:10:00,34.51,34.67,34.48,34.64,8700.0,22.9918,23.0984,22.9718,23.0784,8700.0
2008-11-19 14:15:00,34.62,34.63,34.53,34.53,9700.0,23.0651,23.0717,23.0051,23.0051,9700.0
2008-11-19 14:20:00,34.51,34.51,34.39,34.39,10100.0,22.9918,22.9918,22.9119,22.9119,10100.0
2008-11-19 14:25:00,34.42,34.57,34.39,34.46,9500.0,22.9318,23.0318,22.9119,22.9585,9500.0
2008-11-19 14:30:00,34.46,34.52,34.4,34.41,19500.0,22.9585,22.9985,22.9185,22.9252,19500.0
2008-11-19 14:35:00,34.4,34.5,34.31,34.41,10500.0,22.9185,22.9851,22.8586,22.9252,10500.0
2008-11-19 14:40:00,34.45,34.69,34.43,34.66,19900.0,22.9518,23.1117,22.9385,23.0917,19900.0
2008-11-19 14:45:00,34.66,34.82,34.58,34.62,25100.0,23.0917,23.1983,23.0384,23.0651,25100.0
2008-11-19 14:50:00,34.61,34.85,34.61,34.69,18200.0,23.0584,23.2183,23.0584,23.1117,18200.0
2008-11-19 14:55:00,34.67,34.71,34.55,34.63,15800.0,23.0984,23.125,23.0184,23.0717,15800.0
2008-11-19 15:00:00,34.61,34.65,34.43,34.58,22200.0,23.0584,23.0851,22.9385,23.0384,22200.0
2008-11-19 15:05:00,34.62,34.77,34.5,34.68,11700.0,23.0651,23.165,22.9851,23.1051,11700.0
2008-11-19 15:10:00,34.66,34.68,34.53,34.57,10200.0,23.0917,23.1051,23.0051,23.0318,10200.0
2008-11-19 15:15:00,34.58,34.58,34.27,34.29,14100.0,23.0384,23.0384,22.8319,22.8452,14100.0
2008-11-19 15:20:00,34.28,34.31,34.11,34.18,16300.0,22.8386,22.8586,22.7253,22.7719,16300.0
2008-11-19 15:25:00,34.19,34.46,34.09,34.37,33400.0,22.7786,22.9585,22.712,22.8985,33400.0
2008-11-19 15:30:00,34.36,34.37,34.18,34.36,22200.0,22.8919,22.8985,22.7719,22.8919,22200.0
2008-11-19 15:35:00,34.39,34.41,34.08,34.08,23600.0,22.9119,22.9252,22.7053,22.7053,23600.0
2008-11-19 15:40:00,34.07,34.27,34.02,34.04,23300.0,22.6987,22.8319,22.6653,22.6787,23300.0
2008-11-19 15:45:00,34.06,34.08,33.87,33.95,25300.0,22.692,22.7053,22.5654,22.6187,25300.0
2008-11-19 15:50:00,33.96,34.0,33.83,33.94,40900.0,22.6254,22.652,22.5388,22.612,40900.0
2008-11-19 15:55:00,33.94,33.96,33.76,33.86,52200.0,22.612,22.6254,22.4921,22.5587,52200.0
2008-11-20 09:30:00,33.57,33.99,33.36,33.96,27200.0,22.3655,22.6454,22.2256,22.6254,27200.0
2008-11-20 09:35:00,33.96,34.0,33.67,33.67,22500.0,22.6254,22.652,22.4322,22.4322,22500.0
2008-11-20 09:40:00,33.65,33.86,33.63,33.81,16200.0,22.4188,22.5587,22.4055,22.5254,16200.0
2008-11-20 09:45:00,33.87,33.94,33.75,33.8,24400.0,22.5654,22.612,22.4855,22.5188,24400.0
2008-11-20 09:50:00,33.8,33.9,33.65,33.69,27000.0,22.5188,22.5854,22.4188,22.4455,27000.0
2008-11-20 09:55:00,33.71,33.85,33.59,33.63,20000.0,22.4588,22.5521,22.3789,22.4055,20000.0
2008-11-20 10:00:00,33.6,33.6,33.4,33.45,23700.0,22.3855,22.3855,22.2523,22.2856,23700.0
2008-11-20 10:05:00,33.44,33.67,33.42,33.64,17000.0,22.2789,22.4322,22.2656,22.4122,17000.0
2008-11-20 10:10:00,33.63,33.66,33.45,33.54,16800.0,22.4055,22.4255,22.2856,22.3455,16800.0
2008-11-20 10:15:00,33.52,33.53,33.4,33.48,13800.0,22.3322,22.3389,22.2523,22.3056,13800.0
2008-11-20 10:20:00,33.48,33.67,33.47,33.61,20300.0,22.3056,22.4322,22.2989,22.3922,20300.0
2008-11-20 10:25:00,33.63,33.78,33.6,33.75,20600.0,22.4055,22.5054,22.3855,22.4855,20600.0
2008-11-20 10:30:00,33.76,33.78,33.67,33.76,25300.0,22.4921,22.5054,22.4322,22.4921,25300.0
2008-11-20 10:35:00,33.75,33.84,33.66,33.66,17800.0,22.4855,22.5454,22.4255,22.4255,17800.0
2008-11-20 10:40:00,33.68,33.93,33.68,33.93,23200.0,22.4388,22.6054,22.4388,22.6054,23200.0
2008-11-20 10:45:00,33.92,34.08,33.76,33.94,23900.0,22.5987,22.7053,22.4921,22.612,23900.0
2008-11-20 10:50:00,33.92,33.98,33.83,33.98,17300.0,22.5987,22.6387,22.5388,22.6387,17300.0
2008-11-20 10:55:00,33.98,34.07,33.87,34.03,16800.0,22.6387,22.6987,22.5654,22.672,16800.0
2008-11-20 11:00:00,34.1,34.21,34.03,34.21,24600.0,22.7186,22.7919,22.672,22.7919,24600.0
2008-11-20 11:05:00,34.23,34.26,33.96,34.01,19800.0,22.8053,22.8252,22.6254,22.6587,19800.0
2008-11-20 11:10:00,33.98,34.25,33.88,34.23,26100.0,22.6387,22.8186,22.5721,22.8053,26100.0
2008-11-20 11:15:00,34.24,34.27,33.95,33.96,28800.0,22.8119,22.8319,22.6187,22.6254,28800.0
2008-11-20 11:20:00,33.94,33.99,33.86,33.97,19600.0,22.612,22.6454,22.5587,22.632,19600.0
2008-11-20 11:25:00,33.95,34.15,33.91,34.08,14100.0,22.6187,22.752,22.5921,22.7053,14100.0
2008-11-20 11:30:00,34.1,34.13,34.01,34.03,12700.0,22.7186,22.7386,22.6587,22.672,12700.0
2008-11-20 11:35:00,34.03,34.09,33.97,34.05,15500.0,22.672,22.712,22.632,22.6853,15500.0
2008-11-20 11:40:00,34.05,34.18,34.01,34.18,14000.0,22.6853,22.7719,22.6587,22.7719,14000.0
2008-11-20 11:45:00,34.2,34.23,34.09,34.18,15300.0,22.7853,22.8053,22.712,22.7719,15300.0
2008-11-20 11:50:00,34.18,34.18,34.02,34.06,17400.0,22.7719,22.7719,22.6653,22.692,17400.0
2008-11-20 11:55:00,34.06,34.06,33.93,33.95,19100.0,22.692,22.692,22.6054,22.6187,19100.0
2008-11-20 12:00:00,33.95,33.95,33.78,33.84,11800.0,22.6187,22.6187,22.5054,22.5454,11800.0
2008-11-20 12:05:00,33.82,33.95,33.82,33.88,11900.0,22.5321,22.6187,22.5321,22.5721,11900.0
2008-11-20 12:10:00,33.85,34.05,33.85,33.99,11400.0,22.5521,22.6853,22.5521,22.6454,11400.0
2008-11-20 12:15:00,34.03,34.1,33.91,33.98,19600.0,22.672,22.7186,22.5921,22.6387,19600.0
2008-11-20 12:20:00,33.96,34.18,33.96,34.1,14900.0,22.6254,22.7719,22.6254,22.7186,14900.0
2008-11-20 12:25:00,34.08,34.24,34.0,34.16,32900.0,22.7053,22.8119,22.652,22.7586,32900.0
2008-11-20 12:30:00,34.21,34.54,34.16,34.35,27600.0,22.7919,23.0118,22.7586,22.8852,27600.0
2008-11-20 12:35:00,34.36,34.42,34.28,34.33,21600.0,22.8919,22.9318,22.8386,22.8719,21600.0
2008-11-20 12:40:00,34.36,34.44,34.34,34.38,7300.0,22.8919,22.9452,22.8785,22.9052,7300.0
2008-11-20 12:45:00,34.38,34.7,34.32,34.67,23400.0,22.9052,23.1184,22.8652,23.0984,23400.0
2008-11-20 12:50:00,34.7,34.81,34.64,34.69,27900.0,23.1184,23.1917,23.0784,23.1117,27900.0
2008-11-20 12:55:00,34.67,34.68,34.52,34.52,14400.0,23.0984,23.1051,22.9985,22.9985,14400.0
2008-11-20 13:00:00,34.52,34.52,34.29,34.32,20200.0,22.9985,22.9985,22.8452,22.8652,20200.0
2008-11-20 13:05:00,34.33,34.44,34.33,34.37,9700.0,22.8719,22.9452,22.8719,22.8985,9700.0
2008-11-20 13:10:00,34.43,34.43,34.28,34.38,10900.0,22.9385,22.9385,22.8386,22.9052,10900.0
2008-11-20 13:15:00,34.43,34.73,34.41,34.52,43100.0,22.9385,23.1384,22.9252,22.9985,43100.0
2008-11-20 13:20:00,34.51,34.56,34.25,34.5,17800.0,22.9918,23.0251,22.8186,22.9851,17800.0
2008-11-20 13:25:00,34.5,34.58,34.37,34.39,6700.0,22.9851,23.0384,22.8985,22.9119,6700.0
2008-11-20 13:30:00,34.35,34.47,34.26,34.47,8700.0,22.8852,22.9651,22.8252,22.9651,8700.0
2008-11-20 13:35:00,34.46,34.46,34.09,34.2,18300.0,22.9585,22.9585,22.712,22.7853,18300.0
2008-11-20 13:40:00,34.2,34.33,34.16,34.31,9300.0,22.7853,22.8719,22.7586,22.8586,9300.0
2008-11-20 13:45:00,34.32,34.44,34.3,34.36,11000.0,22.8652,22.9452,22.8519,22.8919,11000.0
2008-11-20 13:50:00,34.39,34.5,34.34,34.36,8700.0,22.9119,22.9851,22.8785,22.8919,8700.0
2008-11-20 13:55:00,34.34,34.46,34.26,34.43,13600.0,22.8785,22.9585,22.8252,22.9385,13600.0
2008-11-20 14:00:00,34.47,34.48,34.18,34.21,14500.0,22.9651,22.9718,22.7719,22.7919,14500.0
2008-11-20 14:05:00,34.19,34.25,34.02,34.05,13700.0,22.7786,22.8186,22.6653,22.6853,13700.0
2008-11-20 14:10:00,34.06,34.11,33.98,34.0,26500.0,22.692,22.7253,22.6387,22.652,26500.0
2008-11-20 14:15:00,34.0,34.0,33.74,33.78,19800.0,22.652,22.652,22.4788,22.5054,19800.0
2008-11-20 14:20:00,33.78,33.88,33.74,33.82,12600.0,22.5054,22.5721,22.4788,22.5321,12600.0
2008-11-20 14:25:00,33.81,33.93,33.79,33.79,17400.0,22.5254,22.6054,22.5121,22.5121,17400.0
2008-11-20 14:30:00,33.81,33.84,33.71,33.75,8400.0,22.5254,22.5454,22.4588,22.4855,8400.0
2008-11-20 14:35:00,33.78,33.87,33.72,33.8,14200.0,22.5054,22.5654,22.4655,22.5188,14200.0
2008-11-20 14:40:00,33.8,33.93,33.78,33.84,10700.0,22.5188,22.6054,22.5054,22.5454,10700.0
2008-11-20 14:45:00,33.84,33.87,33.62,33.66,22900.0,22.5454,22.5654,22.3988,22.4255,22900.0
2008-11-20 14:50:00,33.66,33.72,33.52,33.55,16500.0,22.4255,22.4655,22.3322,22.3522,16500.0
2008-11-20 14:55:00,33.55,33.58,33.42,33.56,22000.0,22.3522,22.3722,22.2656,22.3589,22000.0
2008-11-20 15:00:00,33.56,33.73,33.48,33.48,27700.0,22.3589,22.4721,22.3056,22.3056,27700.0
2008-11-20 15:05:00,33.49,33.63,33.42,33.63,19300.0,22.3122,22.4055,22.2656,22.4055,19300.0
2008-11-20 15:10:00,33.6,33.71,33.51,33.55,18500.0,22.3855,22.4588,22.3256,22.3522,18500.0
2008-11-20 15:15:00,33.58,33.67,33.35,33.42,23800.0,22.3722,22.4322,22.219,22.2656,23800.0
2008-11-20 15:20:00,33.42,33.49,33.3,33.32,21800.0,22.2656,22.3122,22.1857,22.199,21800.0
2008-11-20 15:25:00,33.33,33.4,33.3,33.39,11600.0,22.2056,22.2523,22.1857,22.2456,11600.0
2008-11-20 15:30:00,33.39,33.54,33.24,33.24,32600.0,22.2456,22.3455,22.1457,22.1457,32600.0
2008-11-20 15:35:00,33.25,33.3,33.01,33.03,31600.0,22.1523,22.1857,21.9924,22.0058,31600.0
2008-11-20 15:40:00,33.05,33.06,32.69,32.74,47600.0,22.0191,22.0258,21.7792,21.8126,47600.0
2008-11-20 15:45:00,32.74,32.99,32.74,32.8,41000.0,21.8126,21.9791,21.8126,21.8525,41000.0
2008-11-20 15:50:00,32.8,32.99,32.8,32.89,98000.0,21.8525,21.9791,21.8525,21.9125,98000.0
2008-11-20 15:55:00,32.89,32.9,32.75,32.84,95300.0,21.9125,21.9192,21.8192,21.8792,95300.0
2008-11-21 09:30:00,33.27,33.27,32.21,32.56,125800.0,22.3558,22.3558,21.6435,21.8787,125800.0
2008-11-21 09:35:00,32.57,32.68,32.37,32.39,22100.0,21.8854,21.9593,21.751,21.7644,22100.0
2008-11-21 09:40:00,32.47,32.58,32.23,32.49,36200.0,21.8182,21.8921,21.6569,21.8316,36200.0
2008-11-21 09:45:00,32.48,32.76,32.43,32.65,26200.0,21.8249,22.0131,21.7913,21.9391,26200.0
2008-11-21 09:50:00,32.7,32.72,32.5,32.54,27900.0,21.9727,21.9862,21.8384,21.8652,27900.0
2008-11-21 09:55:00,32.54,32.62,32.25,32.34,22700.0,21.8652,21.919,21.6704,21.7308,22700.0
2008-11-21 10:00:00,32.33,32.39,32.1,32.38,46100.0,21.7241,21.7644,21.5696,21.7577,46100.0
2008-11-21 10:05:00,32.37,32.62,32.34,32.59,15800.0,21.751,21.919,21.7308,21.8988,15800.0
2008-11-21 10:10:00,32.6,32.62,32.33,32.47,20100.0,21.9056,21.919,21.7241,21.8182,20100.0
2008-11-21 10:15:00,32.46,32.46,32.25,32.38,22600.0,21.8115,21.8115,21.6704,21.7577,22600.0
2008-11-21 10:20:00,32.4,32.5,32.35,32.36,17700.0,21.7712,21.8384,21.7376,21.7443,17700.0
2008-11-21 10:25:00,32.35,32.37,32.2,32.25,12400.0,21.7376,21.751,21.6368,21.6704,12400.0
2008-11-21 10:30:00,32.24,32.34,32.23,32.24,12500.0,21.6636,21.7308,21.6569,21.6636,12500.0
2008-11-21 10:35:00,32.24,32.46,32.23,32.43,22400.0,21.6636,21.8115,21.6569,21.7913,22400.0
2008-11-21 10:40:00,32.46,32.56,32.39,32.45,25400.0,21.8115,21.8787,21.7644,21.8048,25400.0
2008-11-21 10:45:00,32.46,32.71,32.46,32.65,27700.0,21.8115,21.9795,21.8115,21.9391,27700.0
2008-11-21 10:50:00,32.66,32.75,32.62,32.73,40400.0,21.9459,22.0063,21.919,21.9929,40400.0
2008-11-21 10:55:00,32.73,32.79,32.47,32.52,30400.0,21.9929,22.0332,21.8182,21.8518,30400.0
2008-11-21 11:00:00,32.51,32.64,32.41,32.45,40400.0,21.8451,21.9324,21.7779,21.8048,40400.0
2008-11-21 11:05:00,32.45,32.53,32.29,32.47,46800.0,21.8048,21.8585,21.6972,21.8182,46800.0
2008-11-21 11:10:00,32.47,32.67,32.45,32.62,25200.0,21.8182,21.9526,21.8048,21.919,25200.0
2008-11-21 11:15:00,32.62,32.64,32.5,32.58,20500.0,21.919,21.9324,21.8384,21.8921,20500.0
2008-11-21 11:20:00,32.6,32.6,32.48,32.57,42300.0,21.9056,21.9056,21.8249,21.8854,42300.0
2008-11-21 11:25:00,32.58,32.67,32.52,32.56,24900.0,21.8921,21.9526,21.8518,21.8787,24900.0
2008-11-21 11:30:00,32.57,32.75,32.57,32.68,15700.0,21.8854,22.0063,21.8854,21.9593,15700.0
2008-11-21 11:35:00,32.7,32.87,32.67,32.76,16900.0,21.9727,22.087,21.9526,22.0131,16900.0
2008-11-21 11:40:00,32.85,32.95,32.78,32.83,12600.0,22.0735,22.1407,22.0265,22.0601,12600.0
2008-11-21 11:45:00,32.84,32.92,32.83,32.84,9100.0,22.0668,22.1206,22.0601,22.0668,9100.0
2008-11-21 11:50:00,32.86,32.91,32.76,32.76,7800.0,22.0803,22.1139,22.0131,22.0131,7800.0
2008-11-21 11:55:00,32.76,32.76,32.58,32.58,11400.0,22.0131,22.0131,21.8921,21.8921,11400.0
2008-11-21 12:00:00,32.6,32.6,32.5,32.6,8800.0,21.9056,21.9056,21.8384,21.9056,8800.0
2008-11-21 12:05:00,32.63,32.79,32.61,32.75,14100.0,21.9257,22.0332,21.9123,22.0063,14100.0
2008-11-21 12:10:00,32.73,32.76,32.65,32.69,12300.0,21.9929,22.0131,21.9391,21.966,12300.0
2008-11-21 12:15:00,32.71,32.77,32.53,32.53,26700.0,21.9795,22.0198,21.8585,21.8585,26700.0
2008-11-21 12:20:00,32.54,32.7,32.54,32.7,15400.0,21.8652,21.9727,21.8652,21.9727,15400.0
2008-11-21 12:25:00,32.69,32.83,32.69,32.83,11300.0,21.966,22.0601,21.966,22.0601,11300.0
2008-11-21 12:30:00,32.87,33.03,32.84,33.01,7500.0,22.087,22.1945,22.0668,22.1811,7500.0
2008-11-21 12:35:00,33.02,33.15,32.97,33.09,28400.0,22.1878,22.2751,22.1542,22.2348,28400.0
2008-11-21 12:40:00,33.09,33.23,33.09,33.18,25400.0,22.2348,22.3289,22.2348,22.2953,25400.0
2008-11-21 12:45:00,33.18,33.27,33.03,33.03,22200.0,22.2953,22.3558,22.1945,22.1945,22200.0
2008-11-21 12:50:00,33.0,33.1,32.97,33.0,9000.0,22.1743,22.2415,22.1542,22.1743,9000.0
2008-11-21 12:55:00,33.0,33.0,32.84,32.84,18200.0,22.1743,22.1743,22.0668,22.0668,18200.0
2008-11-21 13:00:00,32.86,32.87,32.69,32.75,16300.0,22.0803,22.087,21.966,22.0063,16300.0
2008-11-21 13:05:00,32.78,32.84,32.74,32.84,9300.0,22.0265,22.0668,21.9996,22.0668,9300.0
2008-11-21 13:10:00,32.86,33.05,32.86,33.0,12000.0,22.0803,22.2079,22.0803,22.1743,12000.0
2008-11-21 13:15:00,33.01,33.08,32.94,33.07,15200.0,22.1811,22.2281,22.134,22.2214,15200.0
2008-11-21 13:20:00,33.07,33.07,32.78,32.78,14200.0,22.2214,22.2214,22.0265,22.0265,14200.0
2008-11-21 13:25:00,32.77,32.8,32.73,32.8,10500.0,22.0198,22.0399,21.9929,22.0399,10500.0
2008-11-21 13:30:00,32.8,32.82,32.71,32.71,13500.0,22.0399,22.0534,21.9795,21.9795,13500.0
2008-11-21 13:35:00,32.73,32.82,32.67,32.8,11700.0,21.9929,22.0534,21.9526,22.0399,11700.0
2008-11-21 13:40:00,32.79,33.0,32.79,32.93,14200.0,22.0332,22.1743,22.0332,22.1273,14200.0
2008-11-21 13:45:00,32.91,32.99,32.8,32.83,21500.0,22.1139,22.1676,22.0399,22.0601,21500.0
2008-11-21 13:50:00,32.85,32.87,32.68,32.73,16000.0,22.0735,22.087,21.9593,21.9929,16000.0
2008-11-21 13:55:00,32.74,32.74,32.44,32.44,17000.0,21.9996,21.9996,21.798,21.798,17000.0
2008-11-21 14:00:00,32.44,32.82,32.38,32.82,15500.0,21.798,22.0534,21.7577,22.0534,15500.0
2008-11-21 14:05:00,32.82,32.89,32.74,32.81,15200.0,22.0534,22.1004,21.9996,22.0467,15200.0
2008-11-21 14:10:00,32.8,32.87,32.79,32.86,10800.0,22.0399,22.087,22.0332,22.0803,10800.0
2008-11-21 14:15:00,32.86,32.87,32.76,32.81,14400.0,22.0803,22.087,22.0131,22.0467,14400.0
2008-11-21 14:20:00,32.81,33.01,32.79,32.88,10900.0,22.0467,22.1811,22.0332,22.0937,10900.0
2008-11-21 14:25:00,32.88,32.9,32.78,32.78,9900.0,22.0937,22.1071,22.0265,22.0265,9900.0
2008-11-21 14:30:00,32.75,32.75,32.63,32.66,7700.0,22.0063,22.0063,21.9257,21.9459,7700.0
2008-11-21 14:35:00,32.66,32.74,32.54,32.72,22000.0,21.9459,21.9996,21.8652,21.9862,22000.0
2008-11-21 14:40:00,32.74,32.79,32.52,32.69,29600.0,21.9996,22.0332,21.8518,21.966,29600.0
2008-11-21 14:45:00,32.74,32.98,32.74,32.95,23200.0,21.9996,22.1609,21.9996,22.1407,23200.0
2008-11-21 14:50:00,32.92,32.98,32.75,32.76,10800.0,22.1206,22.1609,22.0063,22.0131,10800.0
2008-11-21 14:55:00,32.76,32.9,32.65,32.74,13700.0,22.0131,22.1071,21.9391,21.9996,13700.0
2008-11-21 15:00:00,32.74,33.0,32.7,32.96,40400.0,21.9996,22.1743,21.9727,22.1475,40400.0
2008-11-21 15:05:00,32.95,33.29,32.92,33.14,38900.0,22.1407,22.3692,22.1206,22.2684,38900.0
2008-11-21 15:10:00,33.14,33.5,33.06,33.47,41600.0,22.2684,22.5103,22.2146,22.4901,41600.0
2008-11-21 15:15:00,33.44,33.63,33.32,33.55,38700.0,22.47,22.5977,22.3894,22.5439,38700.0
2008-11-21 15:20:00,33.52,33.55,33.37,33.49,22400.0,22.5237,22.5439,22.423,22.5036,22400.0
2008-11-21 15:25:00,33.49,33.85,33.41,33.7,53700.0,22.5036,22.7455,22.4498,22.6447,53700.0
2008-11-21 15:30:00,33.69,34.02,33.6,33.97,36200.0,22.638,22.8597,22.5775,22.8261,36200.0
2008-11-21 15:35:00,33.97,34.34,33.94,34.18,39600.0,22.8261,23.0747,22.806,22.9672,39600.0
2008-11-21 15:40:00,34.18,34.23,33.78,33.88,37400.0,22.9672,23.0008,22.6985,22.7656,37400.0
2008-11-21 15:45:00,33.83,34.18,33.64,34.17,44600.0,22.732,22.9672,22.6044,22.9605,44600.0
2008-11-21 15:50:00,34.17,34.49,34.03,34.44,77800.0,22.9605,23.1755,22.8664,23.1419,77800.0
2008-11-21 15:55:00,34.45,34.67,34.42,34.62,92700.0,23.1487,23.2965,23.1285,23.2629,92700.0
2008-11-24 09:30:00,35.1,35.1,34.47,34.47,25100.0,23.5854,23.5854,23.1621,23.1621,25100.0
2008-11-24 09:35:00,34.47,34.63,34.47,34.51,13500.0,23.1621,23.2696,23.1621,23.189,13500.0
2008-11-24 09:40:00,34.48,34.57,34.35,34.39,20400.0,23.1688,23.2293,23.0815,23.1083,20400.0
2008-11-24 09:45:00,34.35,34.62,34.35,34.6,15600.0,23.0815,23.2629,23.0815,23.2495,15600.0
2008-11-24 09:50:00,34.58,34.64,34.43,34.44,21300.0,23.236,23.2763,23.1352,23.1419,21300.0
2008-11-24 09:55:00,34.49,34.74,34.4,34.74,12100.0,23.1755,23.3435,23.1151,23.3435,12100.0
2008-11-24 10:00:00,34.77,34.95,34.77,34.87,15000.0,23.3637,23.4846,23.3637,23.4309,15000.0
2008-11-24 10:05:00,34.87,34.98,34.85,34.98,12400.0,23.4309,23.5048,23.4174,23.5048,12400.0
2008-11-24 10:10:00,34.98,35.0,34.9,34.91,14600.0,23.5048,23.5182,23.451,23.4578,14600.0
2008-11-24 10:15:00,34.95,34.98,34.85,34.9,8400.0,23.4846,23.5048,23.4174,23.451,8400.0
2008-11-24 10:20:00,34.9,35.0,34.88,34.95,10400.0,23.451,23.5182,23.4376,23.4846,10400.0
2008-11-24 10:25:00,34.96,35.13,34.96,35.11,10200.0,23.4914,23.6056,23.4914,23.5921,10200.0
2008-11-24 10:30:00,35.12,35.2,35.11,35.13,14400.0,23.5989,23.6526,23.5921,23.6056,14400.0
2008-11-24 10:35:00,35.12,35.17,35.11,35.13,19400.0,23.5989,23.6325,23.5921,23.6056,19400.0
2008-11-24 10:40:00,35.13,35.16,35.06,35.15,8800.0,23.6056,23.6257,23.5585,23.619,8800.0
2008-11-24 10:45:00,35.12,35.18,35.0,35.0,14100.0,23.5989,23.6392,23.5182,23.5182,14100.0
2008-11-24 10:50:00,35.01,35.07,34.97,34.97,9300.0,23.5249,23.5653,23.4981,23.4981,9300.0
2008-11-24 10:55:00,34.97,35.25,34.97,35.24,15200.0,23.4981,23.6862,23.4981,23.6795,15200.0
2008-11-24 11:00:00,35.24,35.35,35.24,35.28,14100.0,23.6795,23.7534,23.6795,23.7064,14100.0
2008-11-24 11:05:00,35.28,35.32,35.25,35.26,8900.0,23.7064,23.7333,23.6862,23.6929,8900.0
2008-11-24 11:10:00,35.26,35.32,35.14,35.28,17300.0,23.6929,23.7333,23.6123,23.7064,17300.0
2008-11-24 11:15:00,35.29,35.35,35.25,35.27,15900.0,23.7131,23.7534,23.6862,23.6997,15900.0
2008-11-24 11:20:00,35.27,35.48,35.24,35.45,14800.0,23.6997,23.8408,23.6795,23.8206,14800.0
2008-11-24 11:25:00,35.47,35.56,35.47,35.49,12200.0,23.834,23.8945,23.834,23.8475,12200.0
2008-11-24 11:30:00,35.47,35.56,35.42,35.51,10500.0,23.834,23.8945,23.8004,23.8609,10500.0
2008-11-24 11:35:00,35.48,35.61,35.45,35.53,12900.0,23.8408,23.9281,23.8206,23.8744,12900.0
2008-11-24 11:40:00,35.54,35.58,35.45,35.48,14200.0,23.8811,23.908,23.8206,23.8408,14200.0
2008-11-24 11:45:00,35.47,35.49,35.43,35.45,7400.0,23.834,23.8475,23.8072,23.8206,7400.0
2008-11-24 11:50:00,35.44,35.54,35.44,35.5,9300.0,23.8139,23.8811,23.8139,23.8542,9300.0
2008-11-24 11:55:00,35.52,35.54,35.44,35.46,5700.0,23.8676,23.8811,23.8139,23.8273,5700.0
2008-11-24 12:00:00,35.47,35.53,35.34,35.37,10800.0,23.834,23.8744,23.7467,23.7669,10800.0
2008-11-24 12:05:00,35.35,35.47,35.35,35.41,9100.0,23.7534,23.834,23.7534,23.7937,9100.0
2008-11-24 12:10:00,35.38,35.38,35.2,35.32,5700.0,23.7736,23.7736,23.6526,23.7333,5700.0
2008-11-24 12:15:00,35.3,35.33,35.13,35.18,7300.0,23.7198,23.74,23.6056,23.6392,7300.0
2008-11-24 12:20:00,35.16,35.16,34.94,34.99,9300.0,23.6257,23.6257,23.4779,23.5115,9300.0
2008-11-24 12:25:00,35.01,35.16,35.01,35.12,11100.0,23.5249,23.6257,23.5249,23.5989,11100.0
2008-11-24 12:30:00,35.12,35.43,35.1,35.43,13200.0,23.5989,23.8072,23.5854,23.8072,13200.0
2008-11-24 12:35:00,35.48,35.51,35.28,35.33,29000.0,23.8408,23.8609,23.7064,23.74,29000.0
2008-11-24 12:40:00,35.32,35.35,35.17,35.35,23000.0,23.7333,23.7534,23.6325,23.7534,23000.0
2008-11-24 12:45:00,35.36,35.36,35.28,35.34,16300.0,23.7601,23.7601,23.7064,23.7467,16300.0
2008-11-24 12:50:00,35.36,35.57,35.33,35.57,6100.0,23.7601,23.9012,23.74,23.9012,6100.0
2008-11-24 12:55:00,35.54,35.61,35.53,35.6,4800.0,23.8811,23.9281,23.8744,23.9214,4800.0
2008-11-24 13:00:00,35.58,35.67,35.57,35.63,8300.0,23.908,23.9684,23.9012,23.9416,8300.0
2008-11-24 13:05:00,35.62,35.62,35.47,35.5,4100.0,23.9348,23.9348,23.834,23.8542,4100.0
2008-11-24 13:10:00,35.46,35.51,35.42,35.45,4700.0,23.8273,23.8609,23.8004,23.8206,4700.0
2008-11-24 13:15:00,35.43,35.59,35.38,35.57,12900.0,23.8072,23.9147,23.7736,23.9012,12900.0
2008-11-24 13:20:00,35.56,35.61,35.5,35.58,11800.0,23.8945,23.9281,23.8542,23.908,11800.0
2008-11-24 13:25:00,35.59,35.66,35.53,35.66,12000.0,23.9147,23.9617,23.8744,23.9617,12000.0
2008-11-24 13:30:00,35.64,35.71,35.63,35.66,9200.0,23.9483,23.9953,23.9416,23.9617,9200.0
2008-11-24 13:35:00,35.67,35.7,35.5,35.5,9800.0,23.9684,23.9886,23.8542,23.8542,9800.0
2008-11-24 13:40:00,35.49,35.63,35.49,35.51,5800.0,23.8475,23.9416,23.8475,23.8609,5800.0
2008-11-24 13:45:00,35.52,35.57,35.45,35.56,5600.0,23.8676,23.9012,23.8206,23.8945,5600.0
2008-11-24 13:50:00,35.55,35.65,35.52,35.62,8800.0,23.8878,23.955,23.8676,23.9348,8800.0
2008-11-24 13:55:00,35.64,35.87,35.64,35.83,11400.0,23.9483,24.1028,23.9483,24.0759,11400.0
2008-11-24 14:00:00,35.83,35.83,35.57,35.61,9600.0,24.0759,24.0759,23.9012,23.9281,9600.0
2008-11-24 14:05:00,35.6,35.6,35.35,35.35,9800.0,23.9214,23.9214,23.7534,23.7534,9800.0
2008-11-24 14:10:00,35.36,35.42,35.3,35.37,8200.0,23.7601,23.8004,23.7198,23.7669,8200.0
2008-11-24 14:15:00,35.35,35.35,35.22,35.32,8700.0,23.7534,23.7534,23.6661,23.7333,8700.0
2008-11-24 14:20:00,35.34,35.69,35.34,35.69,10400.0,23.7467,23.9819,23.7467,23.9819,10400.0
2008-11-24 14:25:00,35.74,35.76,35.6,35.65,10600.0,24.0155,24.0289,23.9214,23.955,10600.0
2008-11-24 14:30:00,35.66,35.84,35.65,35.82,19100.0,23.9617,24.0827,23.955,24.0692,19100.0
2008-11-24 14:35:00,35.81,35.87,35.78,35.82,10000.0,24.0625,24.1028,24.0424,24.0692,10000.0
2008-11-24 14:40:00,35.84,35.88,35.65,35.66,11400.0,24.0827,24.1095,23.955,23.9617,11400.0
2008-11-24 14:45:00,35.67,35.7,35.38,35.38,19500.0,23.9684,23.9886,23.7736,23.7736,19500.0
2008-11-24 14:50:00,35.46,35.55,35.41,35.51,8400.0,23.8273,23.8878,23.7937,23.8609,8400.0
2008-11-24 14:55:00,35.54,35.7,35.54,35.67,9600.0,23.8811,23.9886,23.8811,23.9684,9600.0
2008-11-24 15:00:00,35.68,35.96,35.61,35.96,27000.0,23.9752,24.1633,23.9281,24.1633,27000.0
2008-11-24 15:05:00,35.95,36.09,35.83,36.09,25300.0,24.1566,24.2507,24.0759,24.2507,25300.0
2008-11-24 15:10:00,36.07,36.19,36.03,36.14,25500.0,24.2372,24.3179,24.2103,24.2843,25500.0
2008-11-24 15:15:00,36.16,36.16,36.0,36.04,34100.0,24.2977,24.2977,24.1902,24.2171,34100.0
2008-11-24 15:20:00,36.04,36.12,36.02,36.07,22500.0,24.2171,24.2708,24.2036,24.2372,22500.0
2008-11-24 15:25:00,36.08,36.35,36.08,36.32,24200.0,24.2439,24.4254,24.2439,24.4052,24200.0
2008-11-24 15:30:00,36.33,36.39,36.19,36.25,30100.0,24.4119,24.4522,24.3179,24.3582,30100.0
2008-11-24 15:35:00,36.25,36.41,36.18,36.29,41100.0,24.3582,24.4657,24.3111,24.385,41100.0
2008-11-24 15:40:00,36.28,36.53,36.28,36.44,41300.0,24.3783,24.5463,24.3783,24.4858,41300.0
2008-11-24 15:45:00,36.44,36.44,36.34,36.35,34300.0,24.4858,24.4858,24.4186,24.4254,34300.0
2008-11-24 15:50:00,36.35,36.39,35.72,36.07,62700.0,24.4254,24.4522,24.002,24.2372,62700.0
2008-11-24 15:55:00,36.09,36.28,36.0,36.0,54900.0,24.2507,24.3783,24.1902,24.1902,54900.0
2008-11-25 09:30:00,36.58,36.7,36.18,36.25,28600.0,24.5799,24.6605,24.3111,24.3582,28600.0
2008-11-25 09:35:00,36.26,36.48,35.71,35.85,76900.0,24.3649,24.5127,23.9953,24.0894,76900.0
2008-11-25 09:40:00,35.85,36.0,35.5,35.54,27500.0,24.0894,24.1902,23.8542,23.8811,27500.0
2008-11-25 09:45:00,35.52,35.57,35.36,35.42,27300.0,23.8676,23.9012,23.7601,23.8004,27300.0
2008-11-25 09:50:00,35.45,35.54,35.39,35.4,27700.0,23.8206,23.8811,23.7803,23.787,27700.0
2008-11-25 09:55:00,35.38,35.38,35.05,35.08,22000.0,23.7736,23.7736,23.5518,23.572,22000.0
2008-11-25 10:00:00,35.11,35.28,34.87,34.9,39100.0,23.5921,23.7064,23.4309,23.451,39100.0
2008-11-25 10:05:00,34.91,35.19,34.84,35.19,27700.0,23.4578,23.6459,23.4107,23.6459,27700.0
2008-11-25 10:10:00,35.18,35.26,35.05,35.09,12600.0,23.6392,23.6929,23.5518,23.5787,12600.0
2008-11-25 10:15:00,35.1,35.13,34.88,34.91,15500.0,23.5854,23.6056,23.4376,23.4578,15500.0
2008-11-25 10:20:00,34.91,34.93,34.73,34.91,32700.0,23.4578,23.4712,23.3368,23.4578,32700.0
2008-11-25 10:25:00,34.91,35.04,34.89,34.98,14700.0,23.4578,23.5451,23.4443,23.5048,14700.0
2008-11-25 10:30:00,34.98,34.99,34.77,34.77,8400.0,23.5048,23.5115,23.3637,23.3637,8400.0
2008-11-25 10:35:00,34.8,34.85,34.66,34.66,18300.0,23.3838,23.4174,23.2898,23.2898,18300.0
2008-11-25 10:40:00,34.66,34.66,34.55,34.61,14300.0,23.2898,23.2898,23.2159,23.2562,14300.0
2008-11-25 10:45:00,34.6,34.61,34.34,34.36,15500.0,23.2495,23.2562,23.0747,23.0882,15500.0
2008-11-25 10:50:00,34.42,34.46,34.37,34.44,10000.0,23.1285,23.1554,23.0949,23.1419,10000.0
2008-11-25 10:55:00,34.44,34.56,34.44,34.56,7300.0,23.1419,23.2226,23.1419,23.2226,7300.0
2008-11-25 11:00:00,34.56,34.6,34.37,34.38,7000.0,23.2226,23.2495,23.0949,23.1016,7000.0
2008-11-25 11:05:00,34.36,34.38,34.15,34.19,14200.0,23.0882,23.1016,22.9471,22.974,14200.0
2008-11-25 11:10:00,34.21,34.33,34.19,34.26,15500.0,22.9874,23.068,22.974,23.021,15500.0
2008-11-25 11:15:00,34.28,34.44,34.21,34.42,21700.0,23.0344,23.1419,22.9874,23.1285,21700.0
2008-11-25 11:20:00,34.42,34.55,34.4,34.5,10300.0,23.1285,23.2159,23.1151,23.1823,10300.0
2008-11-25 11:25:00,34.52,34.53,34.4,34.4,8500.0,23.1957,23.2024,23.1151,23.1151,8500.0
2008-11-25 11:30:00,34.42,34.43,34.26,34.26,6600.0,23.1285,23.1352,23.021,23.021,6600.0
2008-11-25 11:35:00,34.28,34.31,34.22,34.28,11100.0,23.0344,23.0546,22.9941,23.0344,11100.0
2008-11-25 11:40:00,34.29,34.48,34.29,34.47,8300.0,23.0411,23.1688,23.0411,23.1621,8300.0
2008-11-25 11:45:00,34.46,34.59,34.45,34.53,8400.0,23.1554,23.2427,23.1487,23.2024,8400.0
2008-11-25 11:50:00,34.54,34.61,34.5,34.57,18300.0,23.2091,23.2562,23.1823,23.2293,18300.0
2008-11-25 11:55:00,34.61,34.69,34.59,34.6,12700.0,23.2562,23.3099,23.2427,23.2495,12700.0
2008-11-25 12:00:00,34.6,34.63,34.49,34.5,13900.0,23.2495,23.2696,23.1755,23.1823,13900.0
2008-11-25 12:05:00,34.51,34.57,34.47,34.48,10400.0,23.189,23.2293,23.1621,23.1688,10400.0
2008-11-25 12:10:00,34.49,34.51,34.22,34.28,13300.0,23.1755,23.189,22.9941,23.0344,13300.0
2008-11-25 12:15:00,34.26,34.32,34.21,34.22,13500.0,23.021,23.0613,22.9874,22.9941,13500.0
2008-11-25 12:20:00,34.23,34.23,34.04,34.05,16900.0,23.0008,23.0008,22.8732,22.8799,16900.0
2008-11-25 12:25:00,34.05,34.1,34.03,34.07,9100.0,22.8799,22.9135,22.8664,22.8933,9100.0
2008-11-25 12:30:00,34.09,34.14,34.03,34.03,13500.0,22.9068,22.9404,22.8664,22.8664,13500.0
2008-11-25 12:35:00,34.05,34.12,34.04,34.08,25700.0,22.8799,22.9269,22.8732,22.9,25700.0
2008-11-25 12:40:00,34.08,34.1,34.01,34.01,14200.0,22.9,22.9135,22.853,22.853,14200.0
2008-11-25 12:45:00,34.02,34.02,33.86,33.88,23900.0,22.8597,22.8597,22.7522,22.7656,23900.0
2008-11-25 12:50:00,33.86,33.87,33.68,33.73,17300.0,22.7522,22.7589,22.6313,22.6649,17300.0
2008-11-25 12:55:00,33.73,33.87,33.69,33.85,14500.0,22.6649,22.7589,22.638,22.7455,14500.0
2008-11-25 13:00:00,33.84,33.88,33.74,33.75,10500.0,22.7388,22.7656,22.6716,22.6783,10500.0
2008-11-25 13:05:00,33.74,33.88,33.74,33.86,14000.0,22.6716,22.7656,22.6716,22.7522,14000.0
2008-11-25 13:10:00,33.84,34.01,33.84,34.0,26800.0,22.7388,22.853,22.7388,22.8463,26800.0
2008-11-25 13:15:00,34.01,34.15,34.01,34.15,43900.0,22.853,22.9471,22.853,22.9471,43900.0
2008-11-25 13:20:00,34.13,34.18,34.09,34.11,12700.0,22.9336,22.9672,22.9068,22.9202,12700.0
2008-11-25 13:25:00,34.09,34.29,34.09,34.26,9900.0,22.9068,23.0411,22.9068,23.021,9900.0
2008-11-25 13:30:00,34.27,34.44,34.26,34.26,17500.0,23.0277,23.1419,23.021,23.021,17500.0
2008-11-25 13:35:00,34.26,34.31,34.26,34.27,5800.0,23.021,23.0546,23.021,23.0277,5800.0
2008-11-25 13:40:00,34.25,34.31,34.25,34.3,14900.0,23.0143,23.0546,23.0143,23.0479,14900.0
2008-11-25 13:45:00,34.29,34.42,34.29,34.37,12600.0,23.0411,23.1285,23.0411,23.0949,12600.0
2008-11-25 13:50:00,34.39,34.43,34.34,34.4,12100.0,23.1083,23.1352,23.0747,23.1151,12100.0
2008-11-25 13:55:00,34.39,34.39,34.31,34.32,18900.0,23.1083,23.1083,23.0546,23.0613,18900.0
2008-11-25 14:00:00,34.32,34.37,34.3,34.34,35300.0,23.0613,23.0949,23.0479,23.0747,35300.0
2008-11-25 14:05:00,34.34,34.37,34.3,34.31,25300.0,23.0747,23.0949,23.0479,23.0546,25300.0
2008-11-25 14:10:00,34.31,34.36,34.23,34.26,74300.0,23.0546,23.0882,23.0008,23.021,74300.0
2008-11-25 14:15:00,34.26,34.26,34.06,34.2,15900.0,23.021,23.021,22.8866,22.9807,15900.0
2008-11-25 14:20:00,34.18,34.31,34.16,34.31,12600.0,22.9672,23.0546,22.9538,23.0546,12600.0
2008-11-25 14:25:00,34.31,34.34,34.22,34.22,9400.0,23.0546,23.0747,22.9941,22.9941,9400.0
2008-11-25 14:30:00,34.22,34.37,34.18,34.33,15100.0,22.9941,23.0949,22.9672,23.068,15100.0
2008-11-25 14:35:00,34.31,34.46,34.31,34.43,10300.0,23.0546,23.1554,23.0546,23.1352,10300.0
2008-11-25 14:40:00,34.47,34.47,34.35,34.35,14000.0,23.1621,23.1621,23.0815,23.0815,14000.0
2008-11-25 14:45:00,34.36,34.38,34.26,34.26,10700.0,23.0882,23.1016,23.021,23.021,10700.0
2008-11-25 14:50:00,34.24,34.38,34.2,34.38,7200.0,23.0075,23.1016,22.9807,23.1016,7200.0
2008-11-25 14:55:00,34.41,34.7,34.4,34.64,12700.0,23.1218,23.3166,23.1151,23.2763,12700.0
2008-11-25 15:00:00,34.62,34.8,34.56,34.79,22300.0,23.2629,23.3838,23.2226,23.3771,22300.0
2008-11-25 15:05:00,34.82,34.97,34.68,34.7,24700.0,23.3973,23.4981,23.3032,23.3166,24700.0
2008-11-25 15:10:00,34.72,34.81,34.63,34.7,16700.0,23.3301,23.3906,23.2696,23.3166,16700.0
2008-11-25 15:15:00,34.7,34.81,34.7,34.73,12300.0,23.3166,23.3906,23.3166,23.3368,12300.0
2008-11-25 15:20:00,34.72,34.81,34.7,34.72,51400.0,23.3301,23.3906,23.3166,23.3301,51400.0
2008-11-25 15:25:00,34.71,34.74,34.6,34.64,15900.0,23.3234,23.3435,23.2495,23.2763,15900.0
2008-11-25 15:30:00,34.67,34.71,34.59,34.68,27300.0,23.2965,23.3234,23.2427,23.3032,27300.0
2008-11-25 15:35:00,34.67,35.01,34.66,34.81,32800.0,23.2965,23.5249,23.2898,23.3906,32800.0
2008-11-25 15:40:00,34.83,35.2,34.8,35.17,37100.0,23.404,23.6526,23.3838,23.6325,37100.0
2008-11-25 15:45:00,35.15,35.19,34.96,35.0,35200.0,23.619,23.6459,23.4914,23.5182,35200.0
2008-11-25 15:50:00,35.0,35.12,34.95,35.0,57900.0,23.5182,23.5989,23.4846,23.5182,57900.0
2008-11-25 15:55:00,35.0,35.0,34.77,34.87,77300.0,23.5182,23.5182,23.3637,23.4309,77300.0
2008-11-26 09:30:00,34.39,34.74,34.19,34.28,17000.0,23.1083,23.3435,22.974,23.0344,17000.0
2008-11-26 09:35:00,34.27,34.31,34.04,34.06,11400.0,23.0277,23.0546,22.8732,22.8866,11400.0
2008-11-26 09:40:00,34.08,34.28,34.08,34.09,12600.0,22.9,23.0344,22.9,22.9068,12600.0
2008-11-26 09:45:00,34.09,34.38,34.09,34.32,14800.0,22.9068,23.1016,22.9068,23.0613,14800.0
2008-11-26 09:50:00,34.33,34.46,34.26,34.44,9700.0,23.068,23.1554,23.021,23.1419,9700.0
2008-11-26 09:55:00,34.45,34.48,34.27,34.29,13500.0,23.1487,23.1688,23.0277,23.0411,13500.0
2008-11-26 10:00:00,34.32,34.49,34.28,34.44,24300.0,23.0613,23.1755,23.0344,23.1419,24300.0
2008-11-26 10:05:00,34.4,34.4,34.16,34.23,31800.0,23.1151,23.1151,22.9538,23.0008,31800.0
2008-11-26 10:10:00,34.21,34.26,34.1,34.1,20600.0,22.9874,23.021,22.9135,22.9135,20600.0
2008-11-26 10:15:00,34.11,34.25,34.1,34.21,11600.0,22.9202,23.0143,22.9135,22.9874,11600.0
2008-11-26 10:20:00,34.21,34.25,34.2,34.25,9200.0,22.9874,23.0143,22.9807,23.0143,9200.0
2008-11-26 10:25:00,34.26,34.39,34.23,34.37,7400.0,23.021,23.1083,23.0008,23.0949,7400.0
2008-11-26 10:30:00,34.36,34.36,34.23,34.25,7600.0,23.0882,23.0882,23.0008,23.0143,7600.0
2008-11-26 10:35:00,34.26,34.31,34.2,34.25,18800.0,23.021,23.0546,22.9807,23.0143,18800.0
2008-11-26 10:40:00,34.25,34.27,34.18,34.23,19200.0,23.0143,23.0277,22.9672,23.0008,19200.0
2008-11-26 10:45:00,34.23,34.29,34.12,34.12,24000.0,23.0008,23.0411,22.9269,22.9269,24000.0
2008-11-26 10:50:00,34.11,34.2,34.1,34.16,23500.0,22.9202,22.9807,22.9135,22.9538,23500.0
2008-11-26 10:55:00,34.17,34.26,34.1,34.12,32100.0,22.9605,23.021,22.9135,22.9269,32100.0
2008-11-26 11:00:00,34.13,34.16,34.05,34.05,35500.0,22.9336,22.9538,22.8799,22.8799,35500.0
2008-11-26 11:05:00,34.05,34.12,34.01,34.12,10900.0,22.8799,22.9269,22.853,22.9269,10900.0
2008-11-26 11:10:00,34.12,34.33,34.12,34.28,12300.0,22.9269,23.068,22.9269,23.0344,12300.0
2008-11-26 11:15:00,34.25,34.25,34.08,34.15,17200.0,23.0143,23.0143,22.9,22.9471,17200.0
2008-11-26 11:20:00,34.16,34.24,34.13,34.13,15700.0,22.9538,23.0075,22.9336,22.9336,15700.0
2008-11-26 11:25:00,34.13,34.22,34.13,34.19,9200.0,22.9336,22.9941,22.9336,22.974,9200.0
2008-11-26 11:30:00,34.18,34.22,34.01,34.04,17600.0,22.9672,22.9941,22.853,22.8732,17600.0
2008-11-26 11:35:00,34.02,34.22,34.02,34.1,15800.0,22.8597,22.9941,22.8597,22.9135,15800.0
2008-11-26 11:40:00,34.12,34.18,34.09,34.18,9500.0,22.9269,22.9672,22.9068,22.9672,9500.0
2008-11-26 11:45:00,34.15,34.22,34.09,34.22,15100.0,22.9471,22.9941,22.9068,22.9941,15100.0
2008-11-26 11:50:00,34.22,34.22,34.09,34.17,13100.0,22.9941,22.9941,22.9068,22.9605,13100.0
2008-11-26 11:55:00,34.17,34.2,34.08,34.1,10500.0,22.9605,22.9807,22.9,22.9135,10500.0
2008-11-26 12:00:00,34.07,34.12,34.02,34.03,16400.0,22.8933,22.9269,22.8597,22.8664,16400.0
2008-11-26 12:05:00,34.05,34.17,34.03,34.09,16400.0,22.8799,22.9605,22.8664,22.9068,16400.0
2008-11-26 12:10:00,34.07,34.1,33.97,34.0,33400.0,22.8933,22.9135,22.8261,22.8463,33400.0
2008-11-26 12:15:00,34.02,34.07,34.01,34.01,5800.0,22.8597,22.8933,22.853,22.853,5800.0
2008-11-26 12:20:00,34.0,34.02,33.88,33.89,13300.0,22.8463,22.8597,22.7656,22.7724,13300.0
2008-11-26 12:25:00,33.9,33.99,33.87,33.99,18600.0,22.7791,22.8396,22.7589,22.8396,18600.0
2008-11-26 12:30:00,33.96,34.0,33.94,33.99,17400.0,22.8194,22.8463,22.806,22.8396,17400.0
2008-11-26 12:35:00,33.97,34.0,33.89,33.93,14800.0,22.8261,22.8463,22.7724,22.7992,14800.0
2008-11-26 12:40:00,33.94,33.97,33.92,33.96,18100.0,22.806,22.8261,22.7925,22.8194,18100.0
2008-11-26 12:45:00,33.96,34.07,33.94,34.05,20300.0,22.8194,22.8933,22.806,22.8799,20300.0
2008-11-26 12:50:00,34.06,34.06,34.03,34.05,10000.0,22.8866,22.8866,22.8664,22.8799,10000.0
2008-11-26 12:55:00,34.06,34.07,33.97,34.0,11600.0,22.8866,22.8933,22.8261,22.8463,11600.0
2008-11-26 13:00:00,33.99,34.02,33.95,34.01,15400.0,22.8396,22.8597,22.8127,22.853,15400.0
2008-11-26 13:05:00,34.02,34.08,33.95,34.06,12200.0,22.8597,22.9,22.8127,22.8866,12200.0
2008-11-26 13:10:00,34.04,34.06,33.99,33.99,12200.0,22.8732,22.8866,22.8396,22.8396,12200.0
2008-11-26 13:15:00,34.01,34.03,33.95,33.96,14300.0,22.853,22.8664,22.8127,22.8194,14300.0
2008-11-26 13:20:00,33.99,34.02,33.86,33.91,15100.0,22.8396,22.8597,22.7522,22.7858,15100.0
2008-11-26 13:25:00,33.88,34.02,33.83,34.0,10900.0,22.7656,22.8597,22.732,22.8463,10900.0
2008-11-26 13:30:00,34.01,34.03,33.82,33.82,11900.0,22.853,22.8664,22.7253,22.7253,11900.0
2008-11-26 13:35:00,33.83,33.87,33.82,33.86,15600.0,22.732,22.7589,22.7253,22.7522,15600.0
2008-11-26 13:40:00,33.85,33.93,33.78,33.93,27200.0,22.7455,22.7992,22.6985,22.7992,27200.0
2008-11-26 13:45:00,33.93,33.97,33.84,33.84,10800.0,22.7992,22.8261,22.7388,22.7388,10800.0
2008-11-26 13:50:00,33.83,33.89,33.8,33.8,11400.0,22.732,22.7724,22.7119,22.7119,11400.0
2008-11-26 13:55:00,33.79,33.8,33.7,33.71,29100.0,22.7052,22.7119,22.6447,22.6514,29100.0
2008-11-26 14:00:00,33.7,33.73,33.51,33.56,30500.0,22.6447,22.6649,22.517,22.5506,30500.0
2008-11-26 14:05:00,33.56,33.65,33.56,33.62,14100.0,22.5506,22.6111,22.5506,22.5909,14100.0
2008-11-26 14:10:00,33.6,33.61,33.51,33.52,12700.0,22.5775,22.5842,22.517,22.5237,12700.0
2008-11-26 14:15:00,33.51,33.68,33.48,33.68,11800.0,22.517,22.6313,22.4969,22.6313,11800.0
2008-11-26 14:20:00,33.68,33.84,33.67,33.83,11000.0,22.6313,22.7388,22.6245,22.732,11000.0
2008-11-26 14:25:00,33.83,33.91,33.82,33.91,17000.0,22.732,22.7858,22.7253,22.7858,17000.0
2008-11-26 14:30:00,33.93,34.22,33.93,34.21,24700.0,22.7992,22.9941,22.7992,22.9874,24700.0
2008-11-26 14:35:00,34.23,34.29,34.2,34.26,13800.0,23.0008,23.0411,22.9807,23.021,13800.0
2008-11-26 14:40:00,34.29,34.48,34.27,34.46,28100.0,23.0411,23.1688,23.0277,23.1554,28100.0
2008-11-26 14:45:00,34.46,34.48,34.37,34.45,15800.0,23.1554,23.1688,23.0949,23.1487,15800.0
2008-11-26 14:50:00,34.42,34.42,34.31,34.33,13300.0,23.1285,23.1285,23.0546,23.068,13300.0
2008-11-26 14:55:00,34.36,34.42,34.31,34.33,10100.0,23.0882,23.1285,23.0546,23.068,10100.0
2008-11-26 15:00:00,34.31,34.38,34.2,34.25,16600.0,23.0546,23.1016,22.9807,23.0143,16600.0
2008-11-26 15:05:00,34.25,34.26,34.21,34.21,13300.0,23.0143,23.021,22.9874,22.9874,13300.0
2008-11-26 15:10:00,34.21,34.5,34.21,34.49,25900.0,22.9874,23.1823,22.9874,23.1755,25900.0
2008-11-26 15:15:00,34.48,34.71,34.48,34.67,60800.0,23.1688,23.3234,23.1688,23.2965,60800.0
2008-11-26 15:20:00,34.66,34.79,34.6,34.74,35700.0,23.2898,23.3771,23.2495,23.3435,35700.0
2008-11-26 15:25:00,34.71,34.8,34.67,34.67,18300.0,23.3234,23.3838,23.2965,23.2965,18300.0
2008-11-26 15:30:00,34.66,34.69,34.55,34.62,19600.0,23.2898,23.3099,23.2159,23.2629,19600.0
2008-11-26 15:35:00,34.62,34.77,34.59,34.68,26900.0,23.2629,23.3637,23.2427,23.3032,26900.0
2008-11-26 15:40:00,34.68,34.74,34.53,34.58,23500.0,23.3032,23.3435,23.2024,23.236,23500.0
2008-11-26 15:45:00,34.59,34.68,34.47,34.52,30900.0,23.2427,23.3032,23.1621,23.1957,30900.0
2008-11-26 15:50:00,34.51,34.7,34.48,34.7,23300.0,23.189,23.3166,23.1688,23.3166,23300.0
2008-11-26 15:55:00,34.74,34.85,34.71,34.74,62100.0,23.3435,23.4174,23.3234,23.3435,62100.0
2008-11-28 09:30:00,34.76,34.98,34.73,34.98,11600.0,23.357,23.5048,23.3368,23.5048,11600.0
2008-11-28 09:35:00,35.03,35.15,35.0,35.12,8400.0,23.5384,23.619,23.5182,23.5989,8400.0
2008-11-28 09:40:00,35.08,35.28,35.08,35.23,14700.0,23.572,23.7064,23.572,23.6728,14700.0
2008-11-28 09:45:00,35.24,35.31,35.22,35.26,10700.0,23.6795,23.7265,23.6661,23.6929,10700.0
2008-11-28 09:50:00,35.25,35.41,35.25,35.29,14700.0,23.6862,23.7937,23.6862,23.7131,14700.0
2008-11-28 09:55:00,35.27,35.39,35.24,35.31,7300.0,23.6997,23.7803,23.6795,23.7265,7300.0
2008-11-28 10:00:00,35.29,35.34,35.26,35.26,8900.0,23.7131,23.7467,23.6929,23.6929,8900.0
2008-11-28 10:05:00,35.28,35.39,35.26,35.33,17800.0,23.7064,23.7803,23.6929,23.74,17800.0
2008-11-28 10:10:00,35.33,35.4,35.21,35.21,22200.0,23.74,23.787,23.6593,23.6593,22200.0
2008-11-28 10:15:00,35.18,35.18,35.14,35.18,3400.0,23.6392,23.6392,23.6123,23.6392,3400.0
2008-11-28 10:20:00,35.22,35.4,35.22,35.39,6400.0,23.6661,23.787,23.6661,23.7803,6400.0
2008-11-28 10:25:00,35.39,35.44,35.39,35.4,6500.0,23.7803,23.8139,23.7803,23.787,6500.0
2008-11-28 10:30:00,35.38,35.38,35.2,35.26,6700.0,23.7736,23.7736,23.6526,23.6929,6700.0
2008-11-28 10:35:00,35.27,35.36,35.24,35.35,5400.0,23.6997,23.7601,23.6795,23.7534,5400.0
2008-11-28 10:40:00,35.35,35.4,35.27,35.38,6800.0,23.7534,23.787,23.6997,23.7736,6800.0
2008-11-28 10:45:00,35.39,35.42,35.37,35.38,6200.0,23.7803,23.8004,23.7669,23.7736,6200.0
2008-11-28 10:50:00,35.38,35.44,35.36,35.42,6300.0,23.7736,23.8139,23.7601,23.8004,6300.0
2008-11-28 10:55:00,35.4,35.45,35.39,35.4,6100.0,23.787,23.8206,23.7803,23.787,6100.0
2008-11-28 11:00:00,35.38,35.42,35.37,35.37,5700.0,23.7736,23.8004,23.7669,23.7669,5700.0
2008-11-28 11:05:00,35.34,35.34,35.18,35.31,23700.0,23.7467,23.7467,23.6392,23.7265,23700.0
2008-11-28 11:10:00,35.3,35.3,35.26,35.27,2000.0,23.7198,23.7198,23.6929,23.6997,2000.0
2008-11-28 11:15:00,35.27,35.29,35.19,35.2,9400.0,23.6997,23.7131,23.6459,23.6526,9400.0
2008-11-28 11:20:00,35.24,35.35,35.22,35.35,8700.0,23.6795,23.7534,23.6661,23.7534,8700.0
2008-11-28 11:25:00,35.35,35.54,35.35,35.49,7100.0,23.7534,23.8811,23.7534,23.8475,7100.0
2008-11-28 11:30:00,35.52,35.53,35.48,35.5,5800.0,23.8676,23.8744,23.8408,23.8542,5800.0
2008-11-28 11:35:00,35.46,35.54,35.46,35.53,5800.0,23.8273,23.8811,23.8273,23.8744,5800.0
2008-11-28 11:40:00,35.54,35.65,35.52,35.65,8000.0,23.8811,23.955,23.8676,23.955,8000.0
2008-11-28 11:45:00,35.64,35.7,35.64,35.69,7000.0,23.9483,23.9886,23.9483,23.9819,7000.0
2008-11-28 11:50:00,35.68,35.7,35.68,35.7,4900.0,23.9752,23.9886,23.9752,23.9886,4900.0
2008-11-28 11:55:00,35.72,35.79,35.71,35.76,7500.0,24.002,24.0491,23.9953,24.0289,7500.0
2008-11-28 12:00:00,35.75,35.78,35.72,35.74,8000.0,24.0222,24.0424,24.002,24.0155,8000.0
2008-11-28 12:05:00,35.73,35.85,35.73,35.85,8100.0,24.0088,24.0894,24.0088,24.0894,8100.0
2008-11-28 12:10:00,35.84,35.92,35.83,35.92,6800.0,24.0827,24.1364,24.0759,24.1364,6800.0
2008-11-28 12:15:00,35.92,35.93,35.79,35.83,11000.0,24.1364,24.1431,24.0491,24.0759,11000.0
2008-11-28 12:20:00,35.85,35.87,35.82,35.83,11100.0,24.0894,24.1028,24.0692,24.0759,11100.0
2008-11-28 12:25:00,35.83,35.85,35.8,35.82,13300.0,24.0759,24.0894,24.0558,24.0692,13300.0
2008-11-28 12:30:00,35.8,35.82,35.79,35.8,15800.0,24.0558,24.0692,24.0491,24.0558,15800.0
2008-11-28 12:35:00,35.8,35.88,35.79,35.87,20500.0,24.0558,24.1095,24.0491,24.1028,20500.0
2008-11-28 12:40:00,35.88,36.08,35.88,36.07,43300.0,24.1095,24.2439,24.1095,24.2372,43300.0
2008-11-28 12:45:00,36.07,36.08,35.97,36.0,55400.0,24.2372,24.2439,24.17,24.1902,55400.0
2008-11-28 12:50:00,35.99,36.0,35.94,36.0,50500.0,24.1835,24.1902,24.1499,24.1902,50500.0
2008-11-28 12:55:00,35.99,36.0,35.98,36.0,79700.0,24.1835,24.1902,24.1767,24.1902,79700.0
2008-11-28 13:00:00,35.99,36.0,35.99,36.0,127000.0,24.1835,24.1902,24.1835,24.1902,127000.0
2008-11-28 13:05:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 13:10:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 13:15:00,36.0,36.0,36.0,36.0,800.0,24.1902,24.1902,24.1902,24.1902,800.0
2008-11-28 13:20:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 13:25:00,36.0,36.0,36.0,36.0,2000.0,24.1902,24.1902,24.1902,24.1902,2000.0
2008-11-28 13:30:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 13:35:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 13:40:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 13:45:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 13:50:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 13:55:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 14:00:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 14:05:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 14:10:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 14:15:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 14:20:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 14:25:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 14:30:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 14:35:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 14:40:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 14:45:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 14:50:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 14:55:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 15:00:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 15:05:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 15:10:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 15:15:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 15:20:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 15:25:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 15:30:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 15:35:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 15:40:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 15:45:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 15:50:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 15:55:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-12-01 09:30:00,35.19,35.78,35.19,35.48,27500.0,23.6459,24.0424,23.6459,23.8408,27500.0
2008-12-01 09:35:00,35.5,35.5,35.3,35.3,12500.0,23.8542,23.8542,23.7198,23.7198,12500.0
2008-12-01 09:40:00,35.31,35.53,35.25,35.35,13800.0,23.7265,23.8744,23.6862,23.7534,13800.0
2008-12-01 09:45:00,35.3,35.44,35.28,35.43,13300.0,23.7198,23.8139,23.7064,23.8072,13300.0
2008-12-01 09:50:00,35.41,35.48,35.25,35.29,16000.0,23.7937,23.8408,23.6862,23.7131,16000.0
2008-12-01 09:55:00,35.3,35.41,35.26,35.27,15800.0,23.7198,23.7937,23.6929,23.6997,15800.0
2008-12-01 10:00:00,35.29,35.44,35.25,35.29,46400.0,23.7131,23.8139,23.6862,23.7131,46400.0
2008-12-01 10:05:00,35.31,35.35,35.22,35.28,5600.0,23.7265,23.7534,23.6661,23.7064,5600.0
2008-12-01 10:10:00,35.27,35.33,35.23,35.23,6100.0,23.6997,23.74,23.6728,23.6728,6100.0
2008-12-01 10:15:00,35.31,35.31,35.21,35.21,10200.0,23.7265,23.7265,23.6593,23.6593,10200.0
2008-12-01 10:20:00,35.23,35.47,35.23,35.4,14100.0,23.6728,23.834,23.6728,23.787,14100.0
2008-12-01 10:25:00,35.39,35.48,35.33,35.46,14600.0,23.7803,23.8408,23.74,23.8273,14600.0
2008-12-01 10:30:00,35.48,35.53,35.42,35.5,14500.0,23.8408,23.8744,23.8004,23.8542,14500.0
2008-12-01 10:35:00,35.51,35.57,35.49,35.51,22600.0,23.8609,23.9012,23.8475,23.8609,22600.0
2008-12-01 10:40:00,35.5,35.53,35.43,35.5,13500.0,23.8542,23.8744,23.8072,23.8542,13500.0
2008-12-01 10:45:00,35.53,35.58,35.43,35.44,11500.0,23.8744,23.908,23.8072,23.8139,11500.0
2008-12-01 10:50:00,35.47,35.5,35.42,35.46,4000.0,23.834,23.8542,23.8004,23.8273,4000.0
2008-12-01 10:55:00,35.46,35.47,35.31,35.33,17900.0,23.8273,23.834,23.7265,23.74,17900.0
2008-12-01 11:00:00,35.3,35.32,35.17,35.19,7800.0,23.7198,23.7333,23.6325,23.6459,7800.0
2008-12-01 11:05:00,35.19,35.19,35.08,35.08,15500.0,23.6459,23.6459,23.572,23.572,15500.0
2008-12-01 11:10:00,35.1,35.18,35.08,35.13,13800.0,23.5854,23.6392,23.572,23.6056,13800.0
2008-12-01 11:15:00,35.11,35.14,35.09,35.12,3700.0,23.5921,23.6123,23.5787,23.5989,3700.0
2008-12-01 11:20:00,35.12,35.15,35.1,35.14,5500.0,23.5989,23.619,23.5854,23.6123,5500.0
2008-12-01 11:25:00,35.12,35.13,35.03,35.08,18400.0,23.5989,23.6056,23.5384,23.572,18400.0
2008-12-01 11:30:00,35.08,35.16,35.08,35.16,3200.0,23.572,23.6257,23.572,23.6257,3200.0
2008-12-01 11:35:00,35.2,35.41,35.18,35.37,8600.0,23.6526,23.7937,23.6392,23.7669,8600.0
2008-12-01 11:40:00,35.38,35.45,35.3,35.3,8700.0,23.7736,23.8206,23.7198,23.7198,8700.0
2008-12-01 11:45:00,35.3,35.32,35.27,35.28,5100.0,23.7198,23.7333,23.6997,23.7064,5100.0
2008-12-01 11:50:00,35.3,35.33,35.2,35.26,11000.0,23.7198,23.74,23.6526,23.6929,11000.0
2008-12-01 11:55:00,35.27,35.34,35.25,35.27,7800.0,23.6997,23.7467,23.6862,23.6997,7800.0
2008-12-01 12:00:00,35.25,35.26,35.1,35.14,8900.0,23.6862,23.6929,23.5854,23.6123,8900.0
2008-12-01 12:05:00,35.16,35.32,35.11,35.31,7100.0,23.6257,23.7333,23.5921,23.7265,7100.0
2008-12-01 12:10:00,35.3,35.35,35.24,35.34,3800.0,23.7198,23.7534,23.6795,23.7467,3800.0
2008-12-01 12:15:00,35.36,35.39,35.28,35.28,25000.0,23.7601,23.7803,23.7064,23.7064,25000.0
2008-12-01 12:20:00,35.29,35.29,35.18,35.19,9200.0,23.7131,23.7131,23.6392,23.6459,9200.0
2008-12-01 12:25:00,35.21,35.29,35.16,35.19,6900.0,23.6593,23.7131,23.6257,23.6459,6900.0
2008-12-01 12:30:00,35.19,35.27,35.17,35.21,7300.0,23.6459,23.6997,23.6325,23.6593,7300.0
2008-12-01 12:35:00,35.23,35.24,35.13,35.17,8000.0,23.6728,23.6795,23.6056,23.6325,8000.0
2008-12-01 12:40:00,35.19,35.22,35.18,35.2,3100.0,23.6459,23.6661,23.6392,23.6526,3100.0
2008-12-01 12:45:00,35.19,35.22,35.15,35.17,5800.0,23.6459,23.6661,23.619,23.6325,5800.0
2008-12-01 12:50:00,35.18,35.18,35.01,35.06,10600.0,23.6392,23.6392,23.5249,23.5585,10600.0
2008-12-01 12:55:00,35.08,35.17,35.05,35.17,8700.0,23.572,23.6325,23.5518,23.6325,8700.0
2008-12-01 13:00:00,35.15,35.2,35.15,35.17,4800.0,23.619,23.6526,23.619,23.6325,4800.0
2008-12-01 13:05:00,35.19,35.21,35.16,35.2,2100.0,23.6459,23.6593,23.6257,23.6526,2100.0
2008-12-01 13:10:00,35.22,35.32,35.2,35.32,5000.0,23.6661,23.7333,23.6526,23.7333,5000.0
2008-12-01 13:15:00,35.32,35.39,35.3,35.36,6700.0,23.7333,23.7803,23.7198,23.7601,6700.0
2008-12-01 13:20:00,35.39,35.39,35.26,35.26,5900.0,23.7803,23.7803,23.6929,23.6929,5900.0
2008-12-01 13:25:00,35.26,35.26,35.16,35.19,9400.0,23.6929,23.6929,23.6257,23.6459,9400.0
2008-12-01 13:30:00,35.18,35.33,35.17,35.33,6100.0,23.6392,23.74,23.6325,23.74,6100.0
2008-12-01 13:35:00,35.32,35.32,35.19,35.19,4800.0,23.7333,23.7333,23.6459,23.6459,4800.0
2008-12-01 13:40:00,35.22,35.22,35.06,35.06,19300.0,23.6661,23.6661,23.5585,23.5585,19300.0
2008-12-01 13:45:00,35.03,35.14,35.0,35.0,11900.0,23.5384,23.6123,23.5182,23.5182,11900.0
2008-12-01 13:50:00,35.02,35.09,34.96,35.05,6500.0,23.5317,23.5787,23.4914,23.5518,6500.0
2008-12-01 13:55:00,35.06,35.2,35.0,35.2,7800.0,23.5585,23.6526,23.5182,23.6526,7800.0
2008-12-01 14:00:00,35.2,35.23,35.11,35.17,8000.0,23.6526,23.6728,23.5921,23.6325,8000.0
2008-12-01 14:05:00,35.14,35.23,35.04,35.19,11400.0,23.6123,23.6728,23.5451,23.6459,11400.0
2008-12-01 14:10:00,35.22,35.23,35.16,35.21,7300.0,23.6661,23.6728,23.6257,23.6593,7300.0
2008-12-01 14:15:00,35.21,35.21,35.03,35.04,8100.0,23.6593,23.6593,23.5384,23.5451,8100.0
2008-12-01 14:20:00,35.06,35.2,35.05,35.17,9800.0,23.5585,23.6526,23.5518,23.6325,9800.0
2008-12-01 14:25:00,35.17,35.3,35.17,35.25,8800.0,23.6325,23.7198,23.6325,23.6862,8800.0
2008-12-01 14:30:00,35.25,35.35,35.2,35.28,11000.0,23.6862,23.7534,23.6526,23.7064,11000.0
2008-12-01 14:35:00,35.27,35.27,35.09,35.16,11600.0,23.6997,23.6997,23.5787,23.6257,11600.0
2008-12-01 14:40:00,35.15,35.24,35.14,35.17,9500.0,23.619,23.6795,23.6123,23.6325,9500.0
2008-12-01 14:45:00,35.16,35.35,35.16,35.3,15100.0,23.6257,23.7534,23.6257,23.7198,15100.0
2008-12-01 14:50:00,35.31,35.4,35.26,35.31,16800.0,23.7265,23.787,23.6929,23.7265,16800.0
2008-12-01 14:55:00,35.3,35.31,35.05,35.1,18600.0,23.7198,23.7265,23.5518,23.5854,18600.0
2008-12-01 15:00:00,35.1,35.17,34.96,35.0,20600.0,23.5854,23.6325,23.4914,23.5182,20600.0
2008-12-01 15:05:00,34.98,35.05,34.88,34.96,23300.0,23.5048,23.5518,23.4376,23.4914,23300.0
2008-12-01 15:10:00,34.95,35.06,34.9,35.01,20300.0,23.4846,23.5585,23.451,23.5249,20300.0
2008-12-01 15:15:00,35.01,35.08,34.89,34.91,18000.0,23.5249,23.572,23.4443,23.4578,18000.0
2008-12-01 15:20:00,34.91,34.94,34.76,34.78,19000.0,23.4578,23.4779,23.357,23.3704,19000.0
2008-12-01 15:25:00,34.77,34.85,34.73,34.76,17400.0,23.3637,23.4174,23.3368,23.357,17400.0
2008-12-01 15:30:00,34.75,34.8,34.63,34.68,23000.0,23.3502,23.3838,23.2696,23.3032,23000.0
2008-12-01 15:35:00,34.7,34.78,34.63,34.63,18000.0,23.3166,23.3704,23.2696,23.2696,18000.0
2008-12-01 15:40:00,34.63,34.66,34.32,34.36,31200.0,23.2696,23.2898,23.0613,23.0882,31200.0
2008-12-01 15:45:00,34.36,34.47,34.3,34.44,27500.0,23.0882,23.1621,23.0479,23.1419,27500.0
2008-12-01 15:50:00,34.45,34.46,34.31,34.33,43100.0,23.1487,23.1554,23.0546,23.068,43100.0
2008-12-01 15:55:00,34.34,34.4,34.22,34.3,74500.0,23.0747,23.1151,22.9941,23.0479,74500.0
2008-12-02 09:30:00,34.58,34.95,34.5,34.7,17200.0,23.236,23.4846,23.1823,23.3166,17200.0
2008-12-02 09:35:00,34.7,34.75,34.35,34.55,15900.0,23.3166,23.3502,23.0815,23.2159,15900.0
2008-12-02 09:40:00,34.57,34.7,34.54,34.65,24500.0,23.2293,23.3166,23.2091,23.283,24500.0
2008-12-02 09:45:00,34.64,34.73,34.5,34.66,16100.0,23.2763,23.3368,23.1823,23.2898,16100.0
2008-12-02 09:50:00,34.65,34.69,34.51,34.52,20800.0,23.283,23.3099,23.189,23.1957,20800.0
2008-12-02 09:55:00,34.51,34.57,34.42,34.44,10100.0,23.189,23.2293,23.1285,23.1419,10100.0
2008-12-02 10:00:00,34.49,34.71,34.46,34.69,13000.0,23.1755,23.3234,23.1554,23.3099,13000.0
2008-12-02 10:05:00,34.7,34.71,34.53,34.58,11100.0,23.3166,23.3234,23.2024,23.236,11100.0
2008-12-02 10:10:00,34.58,34.78,34.53,34.71,21400.0,23.236,23.3704,23.2024,23.3234,21400.0
2008-12-02 10:15:00,34.76,34.88,34.71,34.82,11800.0,23.357,23.4376,23.3234,23.3973,11800.0
2008-12-02 10:20:00,34.82,34.95,34.76,34.91,16700.0,23.3973,23.4846,23.357,23.4578,16700.0
2008-12-02 10:25:00,34.9,34.92,34.78,34.81,14400.0,23.451,23.4645,23.3704,23.3906,14400.0
2008-12-02 10:30:00,34.81,34.83,34.65,34.72,21500.0,23.3906,23.404,23.283,23.3301,21500.0
2008-12-02 10:35:00,34.69,34.79,34.66,34.75,13300.0,23.3099,23.3771,23.2898,23.3502,13300.0
2008-12-02 10:40:00,34.76,34.88,34.74,34.78,5600.0,23.357,23.4376,23.3435,23.3704,5600.0
2008-12-02 10:45:00,34.75,34.8,34.68,34.72,8000.0,23.3502,23.3838,23.3032,23.3301,8000.0
2008-12-02 10:50:00,34.7,34.79,34.67,34.73,8300.0,23.3166,23.3771,23.2965,23.3368,8300.0
2008-12-02 10:55:00,34.69,34.79,34.66,34.75,11100.0,23.3099,23.3771,23.2898,23.3502,11100.0
2008-12-02 11:00:00,34.76,34.91,34.75,34.77,11700.0,23.357,23.4578,23.3502,23.3637,11700.0
2008-12-02 11:05:00,34.79,34.8,34.68,34.78,6800.0,23.3771,23.3838,23.3032,23.3704,6800.0
2008-12-02 11:10:00,34.76,34.81,34.63,34.63,6000.0,23.357,23.3906,23.2696,23.2696,6000.0
2008-12-02 11:15:00,34.68,34.73,34.62,34.67,8600.0,23.3032,23.3368,23.2629,23.2965,8600.0
2008-12-02 11:20:00,34.64,34.73,34.6,34.61,27200.0,23.2763,23.3368,23.2495,23.2562,27200.0
2008-12-02 11:25:00,34.6,34.8,34.56,34.78,17000.0,23.2495,23.3838,23.2226,23.3704,17000.0
2008-12-02 11:30:00,34.76,34.92,34.76,34.79,9400.0,23.357,23.4645,23.357,23.3771,9400.0
2008-12-02 11:35:00,34.73,34.74,34.65,34.65,6200.0,23.3368,23.3435,23.283,23.283,6200.0
2008-12-02 11:40:00,34.65,34.68,34.63,34.65,5200.0,23.283,23.3032,23.2696,23.283,5200.0
2008-12-02 11:45:00,34.65,34.85,34.58,34.84,11200.0,23.283,23.4174,23.236,23.4107,11200.0
2008-12-02 11:50:00,34.85,34.96,34.83,34.87,9600.0,23.4174,23.4914,23.404,23.4309,9600.0
2008-12-02 11:55:00,34.87,34.9,34.81,34.87,26300.0,23.4309,23.451,23.3906,23.4309,26300.0
2008-12-02 12:00:00,34.87,34.91,34.84,34.91,11000.0,23.4309,23.4578,23.4107,23.4578,11000.0
2008-12-02 12:05:00,34.91,35.01,34.88,34.99,12200.0,23.4578,23.5249,23.4376,23.5115,12200.0
2008-12-02 12:10:00,35.0,35.04,34.98,35.03,10900.0,23.5182,23.5451,23.5048,23.5384,10900.0
2008-12-02 12:15:00,35.01,35.05,35.01,35.04,6300.0,23.5249,23.5518,23.5249,23.5451,6300.0
2008-12-02 12:20:00,35.04,35.09,35.04,35.06,8500.0,23.5451,23.5787,23.5451,23.5585,8500.0
2008-12-02 12:25:00,35.08,35.12,35.08,35.11,3600.0,23.572,23.5989,23.572,23.5921,3600.0
2008-12-02 12:30:00,35.12,35.17,35.12,35.12,7000.0,23.5989,23.6325,23.5989,23.5989,7000.0
2008-12-02 12:35:00,35.12,35.16,35.09,35.1,9100.0,23.5989,23.6257,23.5787,23.5854,9100.0
2008-12-02 12:40:00,35.09,35.09,35.03,35.06,8700.0,23.5787,23.5787,23.5384,23.5585,8700.0
2008-12-02 12:45:00,35.05,35.1,35.04,35.07,10800.0,23.5518,23.5854,23.5451,23.5653,10800.0
2008-12-02 12:50:00,35.06,35.07,35.02,35.03,7100.0,23.5585,23.5653,23.5317,23.5384,7100.0
2008-12-02 12:55:00,35.01,35.09,35.01,35.09,3500.0,23.5249,23.5787,23.5249,23.5787,3500.0
2008-12-02 13:00:00,35.05,35.1,34.99,35.0,7200.0,23.5518,23.5854,23.5115,23.5182,7200.0
2008-12-02 13:05:00,35.0,35.0,34.92,34.93,13600.0,23.5182,23.5182,23.4645,23.4712,13600.0
2008-12-02 13:10:00,34.94,35.05,34.92,35.01,9400.0,23.4779,23.5518,23.4645,23.5249,9400.0
2008-12-02 13:15:00,35.01,35.08,34.98,34.99,6500.0,23.5249,23.572,23.5048,23.5115,6500.0
2008-12-02 13:20:00,34.98,35.01,34.94,34.94,7900.0,23.5048,23.5249,23.4779,23.4779,7900.0
2008-12-02 13:25:00,34.95,35.03,34.95,34.97,6800.0,23.4846,23.5384,23.4846,23.4981,6800.0
2008-12-02 13:30:00,34.97,34.99,34.86,34.86,12400.0,23.4981,23.5115,23.4242,23.4242,12400.0
2008-12-02 13:35:00,34.87,34.92,34.78,34.79,8800.0,23.4309,23.4645,23.3704,23.3771,8800.0
2008-12-02 13:40:00,34.8,34.88,34.79,34.85,9400.0,23.3838,23.4376,23.3771,23.4174,9400.0
2008-12-02 13:45:00,34.84,34.87,34.79,34.83,8600.0,23.4107,23.4309,23.3771,23.404,8600.0
2008-12-02 13:50:00,34.8,34.83,34.73,34.8,18700.0,23.3838,23.404,23.3368,23.3838,18700.0
2008-12-02 13:55:00,34.82,34.84,34.73,34.82,11300.0,23.3973,23.4107,23.3368,23.3973,11300.0
2008-12-02 14:00:00,34.8,34.84,34.53,34.54,10400.0,23.3838,23.4107,23.2024,23.2091,10400.0
2008-12-02 14:05:00,34.56,34.56,34.38,34.41,16100.0,23.2226,23.2226,23.1016,23.1218,16100.0
2008-12-02 14:10:00,34.44,34.49,34.4,34.42,18400.0,23.1419,23.1755,23.1151,23.1285,18400.0
2008-12-02 14:15:00,34.46,34.49,34.37,34.39,7500.0,23.1554,23.1755,23.0949,23.1083,7500.0
2008-12-02 14:20:00,34.39,34.41,34.27,34.36,9600.0,23.1083,23.1218,23.0277,23.0882,9600.0
2008-12-02 14:25:00,34.36,34.37,34.17,34.3,12800.0,23.0882,23.0949,22.9605,23.0479,12800.0
2008-12-02 14:30:00,34.3,34.38,34.21,34.35,9100.0,23.0479,23.1016,22.9874,23.0815,9100.0
2008-12-02 14:35:00,34.34,34.48,34.32,34.46,6700.0,23.0747,23.1688,23.0613,23.1554,6700.0
2008-12-02 14:40:00,34.46,34.53,34.39,34.45,12600.0,23.1554,23.2024,23.1083,23.1487,12600.0
2008-12-02 14:45:00,34.47,34.54,34.42,34.42,16600.0,23.1621,23.2091,23.1285,23.1285,16600.0
2008-12-02 14:50:00,34.4,34.46,34.36,34.41,7900.0,23.1151,23.1554,23.0882,23.1218,7900.0
2008-12-02 14:55:00,34.41,34.58,34.41,34.5,19900.0,23.1218,23.236,23.1218,23.1823,19900.0
2008-12-02 15:00:00,34.51,34.53,34.4,34.48,9700.0,23.189,23.2024,23.1151,23.1688,9700.0
2008-12-02 15:05:00,34.48,34.51,34.35,34.41,16900.0,23.1688,23.189,23.0815,23.1218,16900.0
2008-12-02 15:10:00,34.4,34.45,34.33,34.4,22500.0,23.1151,23.1487,23.068,23.1151,22500.0
2008-12-02 15:15:00,34.42,34.74,34.41,34.69,23700.0,23.1285,23.3435,23.1218,23.3099,23700.0
2008-12-02 15:20:00,34.69,34.92,34.69,34.84,30400.0,23.3099,23.4645,23.3099,23.4107,30400.0
2008-12-02 15:25:00,34.86,34.98,34.83,34.89,28300.0,23.4242,23.5048,23.404,23.4443,28300.0
2008-12-02 15:30:00,34.89,35.02,34.86,34.97,30400.0,23.4443,23.5317,23.4242,23.4981,30400.0
2008-12-02 15:35:00,35.0,35.08,34.85,34.89,28500.0,23.5182,23.572,23.4174,23.4443,28500.0
2008-12-02 15:40:00,34.89,34.97,34.79,34.85,53700.0,23.4443,23.4981,23.3771,23.4174,53700.0
2008-12-02 15:45:00,34.9,34.95,34.65,34.68,38700.0,23.451,23.4846,23.283,23.3032,38700.0
2008-12-02 15:50:00,34.71,34.99,34.62,34.93,51100.0,23.3234,23.5115,23.2629,23.4712,51100.0
2008-12-02 15:55:00,34.93,35.2,34.92,35.16,55500.0,23.4712,23.6526,23.4645,23.6257,55500.0
2008-12-03 09:30:00,34.58,34.69,34.47,34.69,8800.0,23.236,23.3099,23.1621,23.3099,8800.0
2008-12-03 09:35:00,34.69,34.83,34.59,34.83,12300.0,23.3099,23.404,23.2427,23.404,12300.0
2008-12-03 09:40:00,34.91,34.94,34.76,34.87,8800.0,23.4578,23.4779,23.357,23.4309,8800.0
2008-12-03 09:45:00,34.85,34.94,34.7,34.73,9400.0,23.4174,23.4779,23.3166,23.3368,9400.0
2008-12-03 09:50:00,34.67,34.79,34.62,34.72,9800.0,23.2965,23.3771,23.2629,23.3301,9800.0
2008-12-03 09:55:00,34.72,34.72,34.54,34.64,10900.0,23.3301,23.3301,23.2091,23.2763,10900.0
2008-12-03 10:00:00,34.61,34.82,34.55,34.82,17800.0,23.2562,23.3973,23.2159,23.3973,17800.0
2008-12-03 10:05:00,34.86,34.94,34.72,34.72,20500.0,23.4242,23.4779,23.3301,23.3301,20500.0
2008-12-03 10:10:00,34.7,34.7,34.45,34.55,30300.0,23.3166,23.3166,23.1487,23.2159,30300.0
2008-12-03 10:15:00,34.53,34.62,34.53,34.55,8400.0,23.2024,23.2629,23.2024,23.2159,8400.0
2008-12-03 10:20:00,34.53,34.66,34.42,34.48,12400.0,23.2024,23.2898,23.1285,23.1688,12400.0
2008-12-03 10:25:00,34.49,34.68,34.44,34.6,10500.0,23.1755,23.3032,23.1419,23.2495,10500.0
2008-12-03 10:30:00,34.61,34.67,34.56,34.64,15200.0,23.2562,23.2965,23.2226,23.2763,15200.0
2008-12-03 10:35:00,34.64,34.71,34.59,34.6,12100.0,23.2763,23.3234,23.2427,23.2495,12100.0
2008-12-03 10:40:00,34.61,34.69,34.58,34.67,13100.0,23.2562,23.3099,23.236,23.2965,13100.0
2008-12-03 10:45:00,34.65,34.75,34.62,34.73,15200.0,23.283,23.3502,23.2629,23.3368,15200.0
2008-12-03 10:50:00,34.74,34.95,34.68,34.95,16900.0,23.3435,23.4846,23.3032,23.4846,16900.0
2008-12-03 10:55:00,34.92,34.99,34.86,34.9,23400.0,23.4645,23.5115,23.4242,23.451,23400.0
2008-12-03 11:00:00,34.93,34.94,34.83,34.89,8700.0,23.4712,23.4779,23.404,23.4443,8700.0
2008-12-03 11:05:00,34.91,34.91,34.79,34.86,15100.0,23.4578,23.4578,23.3771,23.4242,15100.0
2008-12-03 11:10:00,34.88,35.09,34.88,35.05,6500.0,23.4376,23.5787,23.4376,23.5518,6500.0
2008-12-03 11:15:00,35.08,35.22,35.07,35.2,7600.0,23.572,23.6661,23.5653,23.6526,7600.0
2008-12-03 11:20:00,35.19,35.2,35.1,35.11,8500.0,23.6459,23.6526,23.5854,23.5921,8500.0
2008-12-03 11:25:00,35.11,35.15,35.01,35.01,6200.0,23.5921,23.619,23.5249,23.5249,6200.0
2008-12-03 11:30:00,35.03,35.08,35.01,35.07,5900.0,23.5384,23.572,23.5249,23.5653,5900.0
2008-12-03 11:35:00,35.04,35.09,35.03,35.05,9200.0,23.5451,23.5787,23.5384,23.5518,9200.0
2008-12-03 11:40:00,35.06,35.12,34.95,34.99,27100.0,23.5585,23.5989,23.4846,23.5115,27100.0
2008-12-03 11:45:00,34.99,35.06,34.97,35.04,12800.0,23.5115,23.5585,23.4981,23.5451,12800.0
2008-12-03 11:50:00,35.04,35.06,34.93,35.06,19700.0,23.5451,23.5585,23.4712,23.5585,19700.0
2008-12-03 11:55:00,35.08,35.13,35.04,35.04,8100.0,23.572,23.6056,23.5451,23.5451,8100.0
2008-12-03 12:00:00,35.06,35.07,34.9,34.91,12800.0,23.5585,23.5653,23.451,23.4578,12800.0
2008-12-03 12:05:00,34.88,34.89,34.71,34.74,8800.0,23.4376,23.4443,23.3234,23.3435,8800.0
2008-12-03 12:10:00,34.73,34.94,34.73,34.93,7300.0,23.3368,23.4779,23.3368,23.4712,7300.0
2008-12-03 12:15:00,34.9,34.96,34.75,34.75,9600.0,23.451,23.4914,23.3502,23.3502,9600.0
2008-12-03 12:20:00,34.75,34.89,34.73,34.89,12800.0,23.3502,23.4443,23.3368,23.4443,12800.0
2008-12-03 12:25:00,34.9,34.96,34.82,34.84,12500.0,23.451,23.4914,23.3973,23.4107,12500.0
2008-12-03 12:30:00,34.86,34.92,34.86,34.87,8000.0,23.4242,23.4645,23.4242,23.4309,8000.0
2008-12-03 12:35:00,34.88,34.98,34.88,34.98,14200.0,23.4376,23.5048,23.4376,23.5048,14200.0
2008-12-03 12:40:00,34.96,34.98,34.81,34.87,7500.0,23.4914,23.5048,23.3906,23.4309,7500.0
2008-12-03 12:45:00,34.88,35.01,34.88,34.96,15700.0,23.4376,23.5249,23.4376,23.4914,15700.0
2008-12-03 12:50:00,34.93,35.1,34.93,35.08,7300.0,23.4712,23.5854,23.4712,23.572,7300.0
2008-12-03 12:55:00,35.09,35.15,34.94,34.97,7500.0,23.5787,23.619,23.4779,23.4981,7500.0
2008-12-03 13:00:00,34.98,35.06,34.98,35.05,8100.0,23.5048,23.5585,23.5048,23.5518,8100.0
2008-12-03 13:05:00,35.02,35.1,34.99,35.07,8100.0,23.5317,23.5854,23.5115,23.5653,8100.0
2008-12-03 13:10:00,35.06,35.08,35.0,35.05,6600.0,23.5585,23.572,23.5182,23.5518,6600.0
2008-12-03 13:15:00,35.05,35.11,35.04,35.08,13100.0,23.5518,23.5921,23.5451,23.572,13100.0
2008-12-03 13:20:00,35.08,35.12,34.92,34.92,12200.0,23.572,23.5989,23.4645,23.4645,12200.0
2008-12-03 13:25:00,34.9,34.95,34.83,34.95,10900.0,23.451,23.4846,23.404,23.4846,10900.0
2008-12-03 13:30:00,34.91,34.96,34.84,34.9,12100.0,23.4578,23.4914,23.4107,23.451,12100.0
2008-12-03 13:35:00,34.89,34.95,34.8,34.82,18900.0,23.4443,23.4846,23.3838,23.3973,18900.0
2008-12-03 13:40:00,34.81,34.81,34.63,34.69,18600.0,23.3906,23.3906,23.2696,23.3099,18600.0
2008-12-03 13:45:00,34.7,34.71,34.55,34.63,14600.0,23.3166,23.3234,23.2159,23.2696,14600.0
2008-12-03 13:50:00,34.63,34.67,34.55,34.58,12000.0,23.2696,23.2965,23.2159,23.236,12000.0
2008-12-03 13:55:00,34.58,34.7,34.56,34.68,12600.0,23.236,23.3166,23.2226,23.3032,12600.0
2008-12-03 14:00:00,34.68,34.78,34.66,34.76,21700.0,23.3032,23.3704,23.2898,23.357,21700.0
2008-12-03 14:05:00,34.75,34.82,34.63,34.75,25600.0,23.3502,23.3973,23.2696,23.3502,25600.0
2008-12-03 14:10:00,34.76,34.86,34.72,34.74,23700.0,23.357,23.4242,23.3301,23.3435,23700.0
2008-12-03 14:15:00,34.75,34.85,34.73,34.75,30000.0,23.3502,23.4174,23.3368,23.3502,30000.0
2008-12-03 14:20:00,34.74,34.84,34.69,34.8,16800.0,23.3435,23.4107,23.3099,23.3838,16800.0
2008-12-03 14:25:00,34.81,35.07,34.81,35.02,22500.0,23.3906,23.5653,23.3906,23.5317,22500.0
2008-12-03 14:30:00,35.03,35.17,35.01,35.02,34200.0,23.5384,23.6325,23.5249,23.5317,34200.0
2008-12-03 14:35:00,35.04,35.12,34.82,34.83,42800.0,23.5451,23.5989,23.3973,23.404,42800.0
2008-12-03 14:40:00,34.83,34.95,34.82,34.91,16200.0,23.404,23.4846,23.3973,23.4578,16200.0
2008-12-03 14:45:00,34.9,35.12,34.9,34.99,24700.0,23.451,23.5989,23.451,23.5115,24700.0
2008-12-03 14:50:00,35.0,35.22,35.0,35.01,19100.0,23.5182,23.6661,23.5182,23.5249,19100.0
2008-12-03 14:55:00,35.02,35.07,34.79,34.79,16000.0,23.5317,23.5653,23.3771,23.3771,16000.0
2008-12-03 15:00:00,34.81,34.9,34.65,34.74,20200.0,23.3906,23.451,23.283,23.3435,20200.0
2008-12-03 15:05:00,34.75,34.98,34.75,34.92,20400.0,23.3502,23.5048,23.3502,23.4645,20400.0
2008-12-03 15:10:00,34.95,34.98,34.78,34.8,16400.0,23.4846,23.5048,23.3704,23.3838,16400.0
2008-12-03 15:15:00,34.83,34.89,34.66,34.87,19500.0,23.404,23.4443,23.2898,23.4309,19500.0
2008-12-03 15:20:00,34.87,34.94,34.72,34.72,13400.0,23.4309,23.4779,23.3301,23.3301,13400.0
2008-12-03 15:25:00,34.76,34.87,34.67,34.87,15300.0,23.357,23.4309,23.2965,23.4309,15300.0
2008-12-03 15:30:00,34.88,35.0,34.73,35.0,15600.0,23.4376,23.5182,23.3368,23.5182,15600.0
2008-12-03 15:35:00,35.01,35.05,34.84,35.03,21000.0,23.5249,23.5518,23.4107,23.5384,21000.0
2008-12-03 15:40:00,35.02,35.27,35.02,35.21,18100.0,23.5317,23.6997,23.5317,23.6593,18100.0
2008-12-03 15:45:00,35.22,35.22,35.06,35.12,21500.0,23.6661,23.6661,23.5585,23.5989,21500.0
2008-12-03 15:50:00,35.12,35.4,35.12,35.37,52600.0,23.5989,23.787,23.5989,23.7669,52600.0
2008-12-03 15:55:00,35.36,35.4,35.25,35.29,72000.0,23.7601,23.787,23.6862,23.7131,72000.0
2008-12-04 09:30:00,35.0,35.26,34.97,34.98,16200.0,23.5182,23.6929,23.4981,23.5048,16200.0
2008-12-04 09:35:00,34.99,35.21,34.93,35.09,14200.0,23.5115,23.6593,23.4712,23.5787,14200.0
2008-12-04 09:40:00,35.12,35.35,35.06,35.16,10800.0,23.5989,23.7534,23.5585,23.6257,10800.0
2008-12-04 09:45:00,35.18,35.44,35.16,35.41,15200.0,23.6392,23.8139,23.6257,23.7937,15200.0
2008-12-04 09:50:00,35.46,35.61,35.46,35.51,27800.0,23.8273,23.9281,23.8273,23.8609,27800.0
2008-12-04 09:55:00,35.49,35.55,35.41,35.41,10900.0,23.8475,23.8878,23.7937,23.7937,10900.0
2008-12-04 10:00:00,35.44,35.5,35.35,35.41,17600.0,23.8139,23.8542,23.7534,23.7937,17600.0
2008-12-04 10:05:00,35.38,35.41,35.2,35.21,12400.0,23.7736,23.7937,23.6526,23.6593,12400.0
2008-12-04 10:10:00,35.24,35.24,35.06,35.09,8800.0,23.6795,23.6795,23.5585,23.5787,8800.0
2008-12-04 10:15:00,35.07,35.1,35.01,35.07,8400.0,23.5653,23.5854,23.5249,23.5653,8400.0
2008-12-04 10:20:00,35.07,35.16,35.02,35.05,10800.0,23.5653,23.6257,23.5317,23.5518,10800.0
2008-12-04 10:25:00,35.09,35.21,35.07,35.11,9800.0,23.5787,23.6593,23.5653,23.5921,9800.0
2008-12-04 10:30:00,35.15,35.19,35.0,35.19,21100.0,23.619,23.6459,23.5182,23.6459,21100.0
2008-12-04 10:35:00,35.15,35.2,35.02,35.17,14900.0,23.619,23.6526,23.5317,23.6325,14900.0
2008-12-04 10:40:00,35.15,35.22,35.09,35.09,9400.0,23.619,23.6661,23.5787,23.5787,9400.0
2008-12-04 10:45:00,35.11,35.13,35.02,35.07,12300.0,23.5921,23.6056,23.5317,23.5653,12300.0
2008-12-04 10:50:00,35.04,35.22,34.97,35.15,8900.0,23.5451,23.6661,23.4981,23.619,8900.0
2008-12-04 10:55:00,35.17,35.22,35.16,35.18,4300.0,23.6325,23.6661,23.6257,23.6392,4300.0
2008-12-04 11:00:00,35.19,35.2,35.07,35.11,6700.0,23.6459,23.6526,23.5653,23.5921,6700.0
2008-12-04 11:05:00,35.1,35.1,34.91,34.97,5400.0,23.5854,23.5854,23.4578,23.4981,5400.0
2008-12-04 11:10:00,34.98,34.99,34.88,34.97,12600.0,23.5048,23.5115,23.4376,23.4981,12600.0
2008-12-04 11:15:00,34.98,35.15,34.98,35.12,7800.0,23.5048,23.619,23.5048,23.5989,7800.0
2008-12-04 11:20:00,35.07,35.32,35.07,35.28,5700.0,23.5653,23.7333,23.5653,23.7064,5700.0
2008-12-04 11:25:00,35.28,35.33,35.23,35.24,5500.0,23.7064,23.74,23.6728,23.6795,5500.0
2008-12-04 11:30:00,35.23,35.23,35.05,35.07,5900.0,23.6728,23.6728,23.5518,23.5653,5900.0
2008-12-04 11:35:00,35.04,35.12,35.03,35.08,4500.0,23.5451,23.5989,23.5384,23.572,4500.0
2008-12-04 11:40:00,35.01,35.11,34.95,34.95,4900.0,23.5249,23.5921,23.4846,23.4846,4900.0
2008-12-04 11:45:00,34.91,35.0,34.91,34.94,11100.0,23.4578,23.5182,23.4578,23.4779,11100.0
2008-12-04 11:50:00,34.95,34.96,34.88,34.91,10900.0,23.4846,23.4914,23.4376,23.4578,10900.0
2008-12-04 11:55:00,34.92,34.95,34.76,34.76,31300.0,23.4645,23.4846,23.357,23.357,31300.0
2008-12-04 12:00:00,34.77,34.81,34.64,34.66,11900.0,23.3637,23.3906,23.2763,23.2898,11900.0
2008-12-04 12:05:00,34.67,34.7,34.61,34.7,8100.0,23.2965,23.3166,23.2562,23.3166,8100.0
2008-12-04 12:10:00,34.73,34.83,34.71,34.79,12000.0,23.3368,23.404,23.3234,23.3771,12000.0
2008-12-04 12:15:00,34.82,34.95,34.79,34.86,6600.0,23.3973,23.4846,23.3771,23.4242,6600.0
2008-12-04 12:20:00,34.85,35.03,34.83,35.03,12000.0,23.4174,23.5384,23.404,23.5384,12000.0
2008-12-04 12:25:00,35.04,35.09,35.02,35.07,7800.0,23.5451,23.5787,23.5317,23.5653,7800.0
2008-12-04 12:30:00,35.09,35.11,35.03,35.06,7300.0,23.5787,23.5921,23.5384,23.5585,7300.0
2008-12-04 12:35:00,35.08,35.18,35.02,35.17,4700.0,23.572,23.6392,23.5317,23.6325,4700.0
2008-12-04 12:40:00,35.18,35.29,35.17,35.27,7300.0,23.6392,23.7131,23.6325,23.6997,7300.0
2008-12-04 12:45:00,35.27,35.35,35.21,35.21,4500.0,23.6997,23.7534,23.6593,23.6593,4500.0
2008-12-04 12:50:00,35.24,35.25,35.14,35.18,3500.0,23.6795,23.6862,23.6123,23.6392,3500.0
2008-12-04 12:55:00,35.21,35.22,35.17,35.18,1400.0,23.6593,23.6661,23.6325,23.6392,1400.0
2008-12-04 13:00:00,35.22,35.22,35.14,35.2,6300.0,23.6661,23.6661,23.6123,23.6526,6300.0
2008-12-04 13:05:00,35.22,35.25,35.11,35.11,4500.0,23.6661,23.6862,23.5921,23.5921,4500.0
2008-12-04 13:10:00,35.1,35.12,35.07,35.08,2200.0,23.5854,23.5989,23.5653,23.572,2200.0
2008-12-04 13:15:00,35.08,35.1,35.07,35.08,2700.0,23.572,23.5854,23.5653,23.572,2700.0
2008-12-04 13:20:00,35.09,35.09,35.04,35.04,2600.0,23.5787,23.5787,23.5451,23.5451,2600.0
2008-12-04 13:25:00,35.05,35.05,34.92,34.94,3000.0,23.5518,23.5518,23.4645,23.4779,3000.0
2008-12-04 13:30:00,34.92,34.99,34.9,34.97,4400.0,23.4645,23.5115,23.451,23.4981,4400.0
2008-12-04 13:35:00,34.98,35.1,34.98,35.1,4600.0,23.5048,23.5854,23.5048,23.5854,4600.0
2008-12-04 13:40:00,35.1,35.1,34.97,34.97,6500.0,23.5854,23.5854,23.4981,23.4981,6500.0
2008-12-04 13:45:00,34.99,35.19,34.98,35.19,4400.0,23.5115,23.6459,23.5048,23.6459,4400.0
2008-12-04 13:50:00,35.16,35.33,35.16,35.29,3000.0,23.6257,23.74,23.6257,23.7131,3000.0
2008-12-04 13:55:00,35.3,35.31,35.26,35.28,4600.0,23.7198,23.7265,23.6929,23.7064,4600.0
2008-12-04 14:00:00,35.27,35.36,35.27,35.32,3300.0,23.6997,23.7601,23.6997,23.7333,3300.0
2008-12-04 14:05:00,35.34,35.39,35.31,35.35,7600.0,23.7467,23.7803,23.7265,23.7534,7600.0
2008-12-04 14:10:00,35.35,35.39,35.29,35.29,5200.0,23.7534,23.7803,23.7131,23.7131,5200.0
2008-12-04 14:15:00,35.32,35.32,35.17,35.21,6800.0,23.7333,23.7333,23.6325,23.6593,6800.0
2008-12-04 14:20:00,35.19,35.28,35.19,35.22,6100.0,23.6459,23.7064,23.6459,23.6661,6100.0
2008-12-04 14:25:00,35.19,35.21,35.11,35.19,5800.0,23.6459,23.6593,23.5921,23.6459,5800.0
2008-12-04 14:30:00,35.19,35.3,35.13,35.27,6400.0,23.6459,23.7198,23.6056,23.6997,6400.0
2008-12-04 14:35:00,35.27,35.33,35.21,35.29,11700.0,23.6997,23.74,23.6593,23.7131,11700.0
2008-12-04 14:40:00,35.3,35.32,35.13,35.13,12600.0,23.7198,23.7333,23.6056,23.6056,12600.0
2008-12-04 14:45:00,35.13,35.14,34.99,35.11,21700.0,23.6056,23.6123,23.5115,23.5921,21700.0
2008-12-04 14:50:00,35.11,35.19,35.05,35.12,8500.0,23.5921,23.6459,23.5518,23.5989,8500.0
2008-12-04 14:55:00,35.12,35.21,35.04,35.04,9700.0,23.5989,23.6593,23.5451,23.5451,9700.0
2008-12-04 15:00:00,35.03,35.05,34.8,34.87,18300.0,23.5384,23.5518,23.3838,23.4309,18300.0
2008-12-04 15:05:00,34.84,34.84,34.56,34.59,23700.0,23.4107,23.4107,23.2226,23.2427,23700.0
2008-12-04 15:10:00,34.61,34.67,34.45,34.46,13400.0,23.2562,23.2965,23.1487,23.1554,13400.0
2008-12-04 15:15:00,34.43,34.43,34.25,34.33,25200.0,23.1352,23.1352,23.0143,23.068,25200.0
2008-12-04 15:20:00,34.34,34.37,34.17,34.24,17500.0,23.0747,23.0949,22.9605,23.0075,17500.0
2008-12-04 15:25:00,34.28,34.35,34.18,34.2,22800.0,23.0344,23.0815,22.9672,22.9807,22800.0
2008-12-04 15:30:00,34.2,34.33,34.17,34.31,24300.0,22.9807,23.068,22.9605,23.0546,24300.0
2008-12-04 15:35:00,34.31,34.4,34.21,34.35,33800.0,23.0546,23.1151,22.9874,23.0815,33800.0
2008-12-04 15:40:00,34.35,34.45,34.18,34.31,59600.0,23.0815,23.1487,22.9672,23.0546,59600.0
2008-12-04 15:45:00,34.29,34.3,34.1,34.18,72300.0,23.0411,23.0479,22.9135,22.9672,72300.0
2008-12-04 15:50:00,34.16,34.3,34.13,34.23,51700.0,22.9538,23.0479,22.9336,23.0008,51700.0
2008-12-04 15:55:00,34.23,34.49,34.22,34.43,80100.0,23.0008,23.1755,22.9941,23.1352,80100.0
2008-12-05 09:30:00,34.14,34.37,33.97,34.37,16500.0,22.9404,23.0949,22.8261,23.0949,16500.0
2008-12-05 09:35:00,34.39,34.59,34.1,34.48,7700.0,23.1083,23.2427,22.9135,23.1688,7700.0
2008-12-05 09:40:00,34.35,34.57,34.29,34.31,9400.0,23.0815,23.2293,23.0411,23.0546,9400.0
2008-12-05 09:45:00,34.24,34.24,34.0,34.03,6800.0,23.0075,23.0075,22.8463,22.8664,6800.0
2008-12-05 09:50:00,34.03,34.22,34.03,34.22,12200.0,22.8664,22.9941,22.8664,22.9941,12200.0
2008-12-05 09:55:00,34.2,34.21,33.92,34.01,14600.0,22.9807,22.9874,22.7925,22.853,14600.0
2008-12-05 10:00:00,34.01,34.14,33.96,34.12,10100.0,22.853,22.9404,22.8194,22.9269,10100.0
2008-12-05 10:05:00,34.16,34.26,34.1,34.19,13600.0,22.9538,23.021,22.9135,22.974,13600.0
2008-12-05 10:10:00,34.16,34.21,34.05,34.1,15600.0,22.9538,22.9874,22.8799,22.9135,15600.0
2008-12-05 10:15:00,34.1,34.18,34.05,34.13,12000.0,22.9135,22.9672,22.8799,22.9336,12000.0
2008-12-05 10:20:00,34.08,34.15,34.08,34.12,27400.0,22.9,22.9471,22.9,22.9269,27400.0
2008-12-05 10:25:00,34.13,34.22,34.1,34.13,18900.0,22.9336,22.9941,22.9135,22.9336,18900.0
2008-12-05 10:30:00,34.13,34.16,34.08,34.08,20600.0,22.9336,22.9538,22.9,22.9,20600.0
2008-12-05 10:35:00,34.08,34.14,33.95,34.1,27500.0,22.9,22.9404,22.8127,22.9135,27500.0
2008-12-05 10:40:00,34.12,34.15,33.96,34.0,19900.0,22.9269,22.9471,22.8194,22.8463,19900.0
2008-12-05 10:45:00,34.02,34.1,33.96,34.04,15800.0,22.8597,22.9135,22.8194,22.8732,15800.0
2008-12-05 10:50:00,34.04,34.07,33.92,34.0,20600.0,22.8732,22.8933,22.7925,22.8463,20600.0
2008-12-05 10:55:00,34.01,34.04,33.92,33.94,12000.0,22.853,22.8732,22.7925,22.806,12000.0
2008-12-05 11:00:00,33.93,33.93,33.75,33.77,18600.0,22.7992,22.7992,22.6783,22.6917,18600.0
2008-12-05 11:05:00,33.78,33.83,33.61,33.67,19700.0,22.6985,22.732,22.5842,22.6245,19700.0
2008-12-05 11:10:00,33.73,33.81,33.61,33.7,13600.0,22.6649,22.7186,22.5842,22.6447,13600.0
2008-12-05 11:15:00,33.72,33.74,33.51,33.56,22500.0,22.6581,22.6716,22.517,22.5506,22500.0
2008-12-05 11:20:00,33.58,33.6,33.48,33.48,19300.0,22.5641,22.5775,22.4969,22.4969,19300.0
2008-12-05 11:25:00,33.49,33.51,33.44,33.44,7700.0,22.5036,22.517,22.47,22.47,7700.0
2008-12-05 11:30:00,33.44,33.52,33.38,33.52,11600.0,22.47,22.5237,22.4297,22.5237,11600.0
2008-12-05 11:35:00,33.51,33.59,33.42,33.59,10300.0,22.517,22.5708,22.4566,22.5708,10300.0
2008-12-05 11:40:00,33.59,33.76,33.59,33.7,17900.0,22.5708,22.685,22.5708,22.6447,17900.0
2008-12-05 11:45:00,33.71,33.72,33.5,33.5,42600.0,22.6514,22.6581,22.5103,22.5103,42600.0
2008-12-05 11:50:00,33.5,33.57,33.49,33.51,32900.0,22.5103,22.5573,22.5036,22.517,32900.0
2008-12-05 11:55:00,33.51,33.51,33.39,33.41,12400.0,22.517,22.517,22.4364,22.4498,12400.0
2008-12-05 12:00:00,33.38,33.5,33.38,33.43,8100.0,22.4297,22.5103,22.4297,22.4633,8100.0
2008-12-05 12:05:00,33.39,33.58,33.33,33.58,19200.0,22.4364,22.5641,22.3961,22.5641,19200.0
2008-12-05 12:10:00,33.56,33.56,33.47,33.48,3200.0,22.5506,22.5506,22.4901,22.4969,3200.0
2008-12-05 12:15:00,33.49,33.49,33.38,33.44,4700.0,22.5036,22.5036,22.4297,22.47,4700.0
2008-12-05 12:20:00,33.46,33.57,33.46,33.52,5300.0,22.4834,22.5573,22.4834,22.5237,5300.0
2008-12-05 12:25:00,33.56,33.61,33.52,33.58,2500.0,22.5506,22.5842,22.5237,22.5641,2500.0
2008-12-05 12:30:00,33.58,33.58,33.36,33.36,11500.0,22.5641,22.5641,22.4162,22.4162,11500.0
2008-12-05 12:35:00,33.35,33.36,33.33,33.35,4300.0,22.4095,22.4162,22.3961,22.4095,4300.0
2008-12-05 12:40:00,33.35,33.35,33.25,33.3,14400.0,22.4095,22.4095,22.3423,22.3759,14400.0
2008-12-05 12:45:00,33.34,33.43,33.34,33.34,5700.0,22.4028,22.4633,22.4028,22.4028,5700.0
2008-12-05 12:50:00,33.39,33.39,33.27,33.28,10400.0,22.4364,22.4364,22.3558,22.3625,10400.0
2008-12-05 12:55:00,33.3,33.32,33.26,33.31,11300.0,22.3759,22.3894,22.349,22.3826,11300.0
2008-12-05 13:00:00,33.31,33.44,33.31,33.39,5300.0,22.3826,22.47,22.3826,22.4364,5300.0
2008-12-05 13:05:00,33.39,33.53,33.35,33.4,8700.0,22.4364,22.5305,22.4095,22.4431,8700.0
2008-12-05 13:10:00,33.38,33.6,33.38,33.49,12800.0,22.4297,22.5775,22.4297,22.5036,12800.0
2008-12-05 13:15:00,33.52,33.55,33.45,33.49,10800.0,22.5237,22.5439,22.4767,22.5036,10800.0
2008-12-05 13:20:00,33.48,33.53,33.44,33.5,7000.0,22.4969,22.5305,22.47,22.5103,7000.0
2008-12-05 13:25:00,33.49,33.52,33.29,33.32,5900.0,22.5036,22.5237,22.3692,22.3894,5900.0
2008-12-05 13:30:00,33.32,33.42,33.3,33.41,11800.0,22.3894,22.4566,22.3759,22.4498,11800.0
2008-12-05 13:35:00,33.39,33.42,33.28,33.38,10700.0,22.4364,22.4566,22.3625,22.4297,10700.0
2008-12-05 13:40:00,33.39,33.5,33.32,33.5,4400.0,22.4364,22.5103,22.3894,22.5103,4400.0
2008-12-05 13:45:00,33.5,33.59,33.47,33.51,6200.0,22.5103,22.5708,22.4901,22.517,6200.0
2008-12-05 13:50:00,33.51,33.57,33.39,33.44,15800.0,22.517,22.5573,22.4364,22.47,15800.0
2008-12-05 13:55:00,33.45,33.61,33.43,33.59,7900.0,22.4767,22.5842,22.4633,22.5708,7900.0
2008-12-05 14:00:00,33.6,33.63,33.52,33.58,16800.0,22.5775,22.5977,22.5237,22.5641,16800.0
2008-12-05 14:05:00,33.6,33.61,33.48,33.48,12600.0,22.5775,22.5842,22.4969,22.4969,12600.0
2008-12-05 14:10:00,33.46,33.52,33.45,33.52,10400.0,22.4834,22.5237,22.4767,22.5237,10400.0
2008-12-05 14:15:00,33.51,33.54,33.38,33.54,18300.0,22.517,22.5372,22.4297,22.5372,18300.0
2008-12-05 14:20:00,33.55,33.67,33.52,33.61,21400.0,22.5439,22.6245,22.5237,22.5842,21400.0
2008-12-05 14:25:00,33.62,33.64,33.47,33.5,23100.0,22.5909,22.6044,22.4901,22.5103,23100.0
2008-12-05 14:30:00,33.5,33.68,33.4,33.67,34200.0,22.5103,22.6313,22.4431,22.6245,34200.0
2008-12-05 14:35:00,33.67,33.72,33.55,33.63,24200.0,22.6245,22.6581,22.5439,22.5977,24200.0
2008-12-05 14:40:00,33.63,33.95,33.63,33.91,16200.0,22.5977,22.8127,22.5977,22.7858,16200.0
2008-12-05 14:45:00,33.91,34.25,33.91,34.25,28700.0,22.7858,23.0143,22.7858,23.0143,28700.0
2008-12-05 14:50:00,34.26,34.27,34.14,34.14,15000.0,23.021,23.0277,22.9404,22.9404,15000.0
2008-12-05 14:55:00,34.12,34.21,34.09,34.16,27700.0,22.9269,22.9874,22.9068,22.9538,27700.0
2008-12-05 15:00:00,34.2,34.3,33.82,33.88,26900.0,22.9807,23.0479,22.7253,22.7656,26900.0
2008-12-05 15:05:00,33.92,33.96,33.82,33.84,23600.0,22.7925,22.8194,22.7253,22.7388,23600.0
2008-12-05 15:10:00,33.82,34.09,33.8,34.01,26300.0,22.7253,22.9068,22.7119,22.853,26300.0
2008-12-05 15:15:00,34.04,34.33,34.01,34.15,31900.0,22.8732,23.068,22.853,22.9471,31900.0
2008-12-05 15:20:00,34.13,34.17,33.93,34.13,20700.0,22.9336,22.9605,22.7992,22.9336,20700.0
2008-12-05 15:25:00,34.13,34.3,34.12,34.27,26800.0,22.9336,23.0479,22.9269,23.0277,26800.0
2008-12-05 15:30:00,34.27,34.5,34.27,34.42,28800.0,23.0277,23.1823,23.0277,23.1285,28800.0
2008-12-05 15:35:00,34.42,34.53,34.35,34.43,36700.0,23.1285,23.2024,23.0815,23.1352,36700.0
2008-12-05 15:40:00,34.44,34.57,34.32,34.48,32400.0,23.1419,23.2293,23.0613,23.1688,32400.0
2008-12-05 15:45:00,34.45,34.6,34.37,34.49,39800.0,23.1487,23.2495,23.0949,23.1755,39800.0
2008-12-05 15:50:00,34.51,34.51,34.4,34.51,37300.0,23.189,23.189,23.1151,23.189,37300.0
2008-12-05 15:55:00,34.49,34.6,34.48,34.53,51900.0,23.1755,23.2495,23.1688,23.2024,51900.0
2008-12-08 09:30:00,35.19,35.23,35.02,35.03,13600.0,23.6459,23.6728,23.5317,23.5384,13600.0
2008-12-08 09:35:00,34.97,34.99,34.83,34.88,17100.0,23.4981,23.5115,23.404,23.4376,17100.0
2008-12-08 09:40:00,34.87,35.13,34.87,35.13,11600.0,23.4309,23.6056,23.4309,23.6056,11600.0
2008-12-08 09:45:00,35.13,35.13,35.04,35.05,11700.0,23.6056,23.6056,23.5451,23.5518,11700.0
2008-12-08 09:50:00,35.1,35.1,34.83,34.84,11700.0,23.5854,23.5854,23.404,23.4107,11700.0
2008-12-08 09:55:00,34.86,34.87,34.75,34.78,10500.0,23.4242,23.4309,23.3502,23.3704,10500.0
2008-12-08 10:00:00,34.78,34.8,34.69,34.72,14100.0,23.3704,23.3838,23.3099,23.3301,14100.0
2008-12-08 10:05:00,34.74,35.01,34.74,34.99,9500.0,23.3435,23.5249,23.3435,23.5115,9500.0
2008-12-08 10:10:00,35.0,35.06,34.97,34.97,10700.0,23.5182,23.5585,23.4981,23.4981,10700.0
2008-12-08 10:15:00,34.97,35.01,34.84,34.87,9100.0,23.4981,23.5249,23.4107,23.4309,9100.0
2008-12-08 10:20:00,34.92,35.12,34.92,35.12,12100.0,23.4645,23.5989,23.4645,23.5989,12100.0
2008-12-08 10:25:00,35.11,35.4,35.11,35.38,26900.0,23.5921,23.787,23.5921,23.7736,26900.0
2008-12-08 10:30:00,35.4,35.49,35.38,35.43,27000.0,23.787,23.8475,23.7736,23.8072,27000.0
2008-12-08 10:35:00,35.44,35.46,35.28,35.33,23300.0,23.8139,23.8273,23.7064,23.74,23300.0
2008-12-08 10:40:00,35.33,35.38,35.29,35.37,13500.0,23.74,23.7736,23.7131,23.7669,13500.0
2008-12-08 10:45:00,35.35,35.43,35.3,35.34,11200.0,23.7534,23.8072,23.7198,23.7467,11200.0
2008-12-08 10:50:00,35.31,35.36,35.3,35.31,6700.0,23.7265,23.7601,23.7198,23.7265,6700.0
2008-12-08 10:55:00,35.3,35.34,35.15,35.27,18100.0,23.7198,23.7467,23.619,23.6997,18100.0
2008-12-08 11:00:00,35.27,35.36,35.23,35.26,11100.0,23.6997,23.7601,23.6728,23.6929,11100.0
2008-12-08 11:05:00,35.27,35.27,34.99,34.99,8600.0,23.6997,23.6997,23.5115,23.5115,8600.0
2008-12-08 11:10:00,35.02,35.19,35.01,35.18,9700.0,23.5317,23.6459,23.5249,23.6392,9700.0
2008-12-08 11:15:00,35.17,35.19,35.09,35.15,9500.0,23.6325,23.6459,23.5787,23.619,9500.0
2008-12-08 11:20:00,35.14,35.3,35.1,35.28,24600.0,23.6123,23.7198,23.5854,23.7064,24600.0
2008-12-08 11:25:00,35.28,35.33,35.28,35.3,8400.0,23.7064,23.74,23.7064,23.7198,8400.0
2008-12-08 11:30:00,35.29,35.33,35.21,35.22,8300.0,23.7131,23.74,23.6593,23.6661,8300.0
2008-12-08 11:35:00,35.22,35.22,35.09,35.17,8900.0,23.6661,23.6661,23.5787,23.6325,8900.0
2008-12-08 11:40:00,35.15,35.15,35.01,35.03,5000.0,23.619,23.619,23.5249,23.5384,5000.0
2008-12-08 11:45:00,35.02,35.06,35.02,35.06,3200.0,23.5317,23.5585,23.5317,23.5585,3200.0
2008-12-08 11:50:00,35.05,35.08,35.04,35.06,8100.0,23.5518,23.572,23.5451,23.5585,8100.0
2008-12-08 11:55:00,35.07,35.07,34.94,34.94,5400.0,23.5653,23.5653,23.4779,23.4779,5400.0
2008-12-08 12:00:00,34.97,35.08,34.97,35.06,4800.0,23.4981,23.572,23.4981,23.5585,4800.0
2008-12-08 12:05:00,35.06,35.09,34.92,34.96,9400.0,23.5585,23.5787,23.4645,23.4914,9400.0
2008-12-08 12:10:00,34.96,34.98,34.93,34.95,4000.0,23.4914,23.5048,23.4712,23.4846,4000.0
2008-12-08 12:15:00,34.94,35.1,34.94,35.1,8700.0,23.4779,23.5854,23.4779,23.5854,8700.0
2008-12-08 12:20:00,35.1,35.19,35.09,35.14,8600.0,23.5854,23.6459,23.5787,23.6123,8600.0
2008-12-08 12:25:00,35.12,35.21,35.1,35.15,11700.0,23.5989,23.6593,23.5854,23.619,11700.0
2008-12-08 12:30:00,35.16,35.19,35.16,35.16,2800.0,23.6257,23.6459,23.6257,23.6257,2800.0
2008-12-08 12:35:00,35.14,35.14,35.06,35.06,3400.0,23.6123,23.6123,23.5585,23.5585,3400.0
2008-12-08 12:40:00,35.08,35.09,35.0,35.04,17800.0,23.572,23.5787,23.5182,23.5451,17800.0
2008-12-08 12:45:00,35.04,35.09,35.01,35.01,6800.0,23.5451,23.5787,23.5249,23.5249,6800.0
2008-12-08 12:50:00,35.01,35.04,34.89,34.92,2300.0,23.5249,23.5451,23.4443,23.4645,2300.0
2008-12-08 12:55:00,34.92,34.96,34.89,34.92,4600.0,23.4645,23.4914,23.4443,23.4645,4600.0
2008-12-08 13:00:00,34.92,35.07,34.92,35.06,5400.0,23.4645,23.5653,23.4645,23.5585,5400.0
2008-12-08 13:05:00,35.06,35.09,35.06,35.07,3600.0,23.5585,23.5787,23.5585,23.5653,3600.0
2008-12-08 13:10:00,35.06,35.1,35.04,35.06,4700.0,23.5585,23.5854,23.5451,23.5585,4700.0
2008-12-08 13:15:00,35.04,35.04,34.95,34.97,11000.0,23.5451,23.5451,23.4846,23.4981,11000.0
2008-12-08 13:20:00,34.97,35.03,34.94,35.02,13400.0,23.4981,23.5384,23.4779,23.5317,13400.0
2008-12-08 13:25:00,35.01,35.09,35.0,35.08,8800.0,23.5249,23.5787,23.5182,23.572,8800.0
2008-12-08 13:30:00,35.03,35.04,34.85,35.02,33700.0,23.5384,23.5451,23.4174,23.5317,33700.0
2008-12-08 13:35:00,35.02,35.1,34.98,35.09,9700.0,23.5317,23.5854,23.5048,23.5787,9700.0
2008-12-08 13:40:00,35.09,35.17,35.09,35.13,15700.0,23.5787,23.6325,23.5787,23.6056,15700.0
2008-12-08 13:45:00,35.14,35.16,35.08,35.08,6800.0,23.6123,23.6257,23.572,23.572,6800.0
2008-12-08 13:50:00,35.07,35.19,35.04,35.07,8300.0,23.5653,23.6459,23.5451,23.5653,8300.0
2008-12-08 13:55:00,35.08,35.08,35.0,35.06,3600.0,23.572,23.572,23.5182,23.5585,3600.0
2008-12-08 14:00:00,35.06,35.14,35.04,35.13,9100.0,23.5585,23.6123,23.5451,23.6056,9100.0
2008-12-08 14:05:00,35.15,35.23,35.14,35.17,12300.0,23.619,23.6728,23.6123,23.6325,12300.0
2008-12-08 14:10:00,35.17,35.2,35.14,35.14,7100.0,23.6325,23.6526,23.6123,23.6123,7100.0
2008-12-08 14:15:00,35.16,35.19,35.15,35.16,4800.0,23.6257,23.6459,23.619,23.6257,4800.0
2008-12-08 14:20:00,35.16,35.33,35.16,35.3,13300.0,23.6257,23.74,23.6257,23.7198,13300.0
2008-12-08 14:25:00,35.32,35.36,35.29,35.3,15100.0,23.7333,23.7601,23.7131,23.7198,15100.0
2008-12-08 14:30:00,35.32,35.37,35.25,35.25,11000.0,23.7333,23.7669,23.6862,23.6862,11000.0
2008-12-08 14:35:00,35.25,35.36,35.24,35.36,15200.0,23.6862,23.7601,23.6795,23.7601,15200.0
2008-12-08 14:40:00,35.34,35.42,35.33,35.38,13300.0,23.7467,23.8004,23.74,23.7736,13300.0
2008-12-08 14:45:00,35.4,35.56,35.28,35.43,19600.0,23.787,23.8945,23.7064,23.8072,19600.0
2008-12-08 14:50:00,35.43,35.47,35.38,35.39,8200.0,23.8072,23.834,23.7736,23.7803,8200.0
2008-12-08 14:55:00,35.41,35.49,35.36,35.49,15900.0,23.7937,23.8475,23.7601,23.8475,15900.0
2008-12-08 15:00:00,35.48,35.5,35.34,35.45,18100.0,23.8408,23.8542,23.7467,23.8206,18100.0
2008-12-08 15:05:00,35.43,35.52,35.36,35.44,18200.0,23.8072,23.8676,23.7601,23.8139,18200.0
2008-12-08 15:10:00,35.46,35.51,35.39,35.5,20600.0,23.8273,23.8609,23.7803,23.8542,20600.0
2008-12-08 15:15:00,35.51,35.55,35.41,35.5,24400.0,23.8609,23.8878,23.7937,23.8542,24400.0
2008-12-08 15:20:00,35.48,35.55,35.42,35.44,16100.0,23.8408,23.8878,23.8004,23.8139,16100.0
2008-12-08 15:25:00,35.47,35.62,35.46,35.57,21700.0,23.834,23.9348,23.8273,23.9012,21700.0
2008-12-08 15:30:00,35.6,35.64,35.54,35.62,19500.0,23.9214,23.9483,23.8811,23.9348,19500.0
2008-12-08 15:35:00,35.62,35.67,35.5,35.5,21600.0,23.9348,23.9684,23.8542,23.8542,21600.0
2008-12-08 15:40:00,35.47,35.66,35.47,35.59,58600.0,23.834,23.9617,23.834,23.9147,58600.0
2008-12-08 15:45:00,35.57,35.61,35.38,35.49,55000.0,23.9012,23.9281,23.7736,23.8475,55000.0
2008-12-08 15:50:00,35.5,35.54,35.41,35.49,47800.0,23.8542,23.8811,23.7937,23.8475,47800.0
2008-12-08 15:55:00,35.5,35.53,35.34,35.38,68100.0,23.8542,23.8744,23.7467,23.7736,68100.0
2008-12-09 09:30:00,35.13,35.19,34.7,35.1,18400.0,23.6056,23.6459,23.3166,23.5854,18400.0
2008-12-09 09:35:00,35.13,35.41,35.12,35.41,13100.0,23.6056,23.7937,23.5989,23.7937,13100.0
2008-12-09 09:40:00,35.35,35.4,35.22,35.35,8100.0,23.7534,23.787,23.6661,23.7534,8100.0
2008-12-09 09:45:00,35.32,35.51,35.32,35.41,5100.0,23.7333,23.8609,23.7333,23.7937,5100.0
2008-12-09 09:50:00,35.42,35.47,35.12,35.15,19300.0,23.8004,23.834,23.5989,23.619,19300.0
2008-12-09 09:55:00,35.13,35.14,34.98,35.01,6800.0,23.6056,23.6123,23.5048,23.5249,6800.0
2008-12-09 10:00:00,35.05,35.21,35.05,35.21,5200.0,23.5518,23.6593,23.5518,23.6593,5200.0
2008-12-09 10:05:00,35.21,35.33,35.08,35.08,19000.0,23.6593,23.74,23.572,23.572,19000.0
2008-12-09 10:10:00,35.04,35.13,35.01,35.13,9900.0,23.5451,23.6056,23.5249,23.6056,9900.0
2008-12-09 10:15:00,35.15,35.19,35.04,35.05,6800.0,23.619,23.6459,23.5451,23.5518,6800.0
2008-12-09 10:20:00,35.06,35.35,35.06,35.21,20900.0,23.5585,23.7534,23.5585,23.6593,20900.0
2008-12-09 10:25:00,35.22,35.25,35.12,35.16,10700.0,23.6661,23.6862,23.5989,23.6257,10700.0
2008-12-09 10:30:00,35.15,35.17,35.07,35.15,7200.0,23.619,23.6325,23.5653,23.619,7200.0
2008-12-09 10:35:00,35.17,35.21,35.05,35.05,10100.0,23.6325,23.6593,23.5518,23.5518,10100.0
2008-12-09 10:40:00,35.02,35.11,35.02,35.06,6500.0,23.5317,23.5921,23.5317,23.5585,6500.0
2008-12-09 10:45:00,35.07,35.13,35.04,35.07,5000.0,23.5653,23.6056,23.5451,23.5653,5000.0
2008-12-09 10:50:00,35.06,35.11,35.02,35.04,5500.0,23.5585,23.5921,23.5317,23.5451,5500.0
2008-12-09 10:55:00,35.03,35.1,35.02,35.04,3400.0,23.5384,23.5854,23.5317,23.5451,3400.0
2008-12-09 11:00:00,35.05,35.12,35.05,35.07,4900.0,23.5518,23.5989,23.5518,23.5653,4900.0
2008-12-09 11:05:00,35.04,35.1,35.03,35.08,3400.0,23.5451,23.5854,23.5384,23.572,3400.0
2008-12-09 11:10:00,35.07,35.1,35.04,35.07,5300.0,23.5653,23.5854,23.5451,23.5653,5300.0
2008-12-09 11:15:00,35.1,35.11,35.08,35.09,3500.0,23.5854,23.5921,23.572,23.5787,3500.0
2008-12-09 11:20:00,35.08,35.11,35.05,35.08,8200.0,23.572,23.5921,23.5518,23.572,8200.0
2008-12-09 11:25:00,35.04,35.13,35.04,35.1,6700.0,23.5451,23.6056,23.5451,23.5854,6700.0
2008-12-09 11:30:00,35.1,35.14,35.08,35.14,9900.0,23.5854,23.6123,23.572,23.6123,9900.0
2008-12-09 11:35:00,35.14,35.15,35.03,35.05,10700.0,23.6123,23.619,23.5384,23.5518,10700.0
2008-12-09 11:40:00,35.08,35.15,35.01,35.08,14900.0,23.572,23.619,23.5249,23.572,14900.0
2008-12-09 11:45:00,35.08,35.13,35.06,35.08,2300.0,23.572,23.6056,23.5585,23.572,2300.0
2008-12-09 11:50:00,35.09,35.1,34.99,34.99,2300.0,23.5787,23.5854,23.5115,23.5115,2300.0
2008-12-09 11:55:00,34.99,35.05,34.99,35.03,1900.0,23.5115,23.5518,23.5115,23.5384,1900.0
2008-12-09 12:00:00,35.02,35.02,34.91,34.97,9100.0,23.5317,23.5317,23.4578,23.4981,9100.0
2008-12-09 12:05:00,34.99,35.04,34.97,34.98,5600.0,23.5115,23.5451,23.4981,23.5048,5600.0
2008-12-09 12:10:00,34.98,35.01,34.96,35.0,4000.0,23.5048,23.5249,23.4914,23.5182,4000.0
2008-12-09 12:15:00,34.99,34.99,34.87,34.9,6700.0,23.5115,23.5115,23.4309,23.451,6700.0
2008-12-09 12:20:00,34.9,34.94,34.83,34.88,3000.0,23.451,23.4779,23.404,23.4376,3000.0
2008-12-09 12:25:00,34.88,34.93,34.83,34.93,3100.0,23.4376,23.4712,23.404,23.4712,3100.0
2008-12-09 12:30:00,34.93,35.07,34.93,35.02,28800.0,23.4712,23.5653,23.4712,23.5317,28800.0
2008-12-09 12:35:00,35.02,35.14,35.0,35.14,7200.0,23.5317,23.6123,23.5182,23.6123,7200.0
2008-12-09 12:40:00,35.13,35.18,35.07,35.08,36300.0,23.6056,23.6392,23.5653,23.572,36300.0
2008-12-09 12:45:00,35.09,35.12,35.0,35.03,11000.0,23.5787,23.5989,23.5182,23.5384,11000.0
2008-12-09 12:50:00,35.03,35.07,35.02,35.05,17600.0,23.5384,23.5653,23.5317,23.5518,17600.0
2008-12-09 12:55:00,35.04,35.05,34.86,34.92,10400.0,23.5451,23.5518,23.4242,23.4645,10400.0
2008-12-09 13:00:00,34.93,34.99,34.9,34.98,9500.0,23.4712,23.5115,23.451,23.5048,9500.0
2008-12-09 13:05:00,35.0,35.08,35.0,35.05,20700.0,23.5182,23.572,23.5182,23.5518,20700.0
2008-12-09 13:10:00,35.07,35.07,35.0,35.04,9300.0,23.5653,23.5653,23.5182,23.5451,9300.0
2008-12-09 13:15:00,35.05,35.07,34.95,35.01,16200.0,23.5518,23.5653,23.4846,23.5249,16200.0
2008-12-09 13:20:00,35.03,35.06,35.01,35.04,11400.0,23.5384,23.5585,23.5249,23.5451,11400.0
2008-12-09 13:25:00,35.04,35.07,35.01,35.02,22200.0,23.5451,23.5653,23.5249,23.5317,22200.0
2008-12-09 13:30:00,35.04,35.07,34.94,34.95,20600.0,23.5451,23.5653,23.4779,23.4846,20600.0
2008-12-09 13:35:00,34.97,35.0,34.88,35.0,18300.0,23.4981,23.5182,23.4376,23.5182,18300.0
2008-12-09 13:40:00,35.02,35.02,34.92,34.94,12800.0,23.5317,23.5317,23.4645,23.4779,12800.0
2008-12-09 13:45:00,34.95,35.09,34.95,35.09,14100.0,23.4846,23.5787,23.4846,23.5787,14100.0
2008-12-09 13:50:00,35.09,35.16,35.08,35.1,12300.0,23.5787,23.6257,23.572,23.5854,12300.0
2008-12-09 13:55:00,35.09,35.21,35.08,35.14,8600.0,23.5787,23.6593,23.572,23.6123,8600.0
2008-12-09 14:00:00,35.15,35.21,35.1,35.15,12400.0,23.619,23.6593,23.5854,23.619,12400.0
2008-12-09 14:05:00,35.14,35.14,34.99,35.04,11000.0,23.6123,23.6123,23.5115,23.5451,11000.0
2008-12-09 14:10:00,35.02,35.04,34.97,35.01,17800.0,23.5317,23.5451,23.4981,23.5249,17800.0
2008-12-09 14:15:00,35.02,35.08,35.01,35.03,18800.0,23.5317,23.572,23.5249,23.5384,18800.0
2008-12-09 14:20:00,35.04,35.04,34.91,34.94,26000.0,23.5451,23.5451,23.4578,23.4779,26000.0
2008-12-09 14:25:00,34.94,35.04,34.9,35.02,13700.0,23.4779,23.5451,23.451,23.5317,13700.0
2008-12-09 14:30:00,35.02,35.06,34.97,35.0,18400.0,23.5317,23.5585,23.4981,23.5182,18400.0
2008-12-09 14:35:00,35.0,35.09,34.97,35.03,17300.0,23.5182,23.5787,23.4981,23.5384,17300.0
2008-12-09 14:40:00,35.03,35.06,34.95,34.96,11500.0,23.5384,23.5585,23.4846,23.4914,11500.0
2008-12-09 14:45:00,34.97,35.14,34.92,35.11,20700.0,23.4981,23.6123,23.4645,23.5921,20700.0
2008-12-09 14:50:00,35.11,35.27,35.1,35.23,19400.0,23.5921,23.6997,23.5854,23.6728,19400.0
2008-12-09 14:55:00,35.24,35.38,35.24,35.32,22200.0,23.6795,23.7736,23.6795,23.7333,22200.0
2008-12-09 15:00:00,35.32,35.45,35.3,35.3,32400.0,23.7333,23.8206,23.7198,23.7198,32400.0
2008-12-09 15:05:00,35.28,35.31,35.17,35.29,18700.0,23.7064,23.7265,23.6325,23.7131,18700.0
2008-12-09 15:10:00,35.32,35.32,35.1,35.13,19600.0,23.7333,23.7333,23.5854,23.6056,19600.0
2008-12-09 15:15:00,35.13,35.3,35.13,35.28,26100.0,23.6056,23.7198,23.6056,23.7064,26100.0
2008-12-09 15:20:00,35.3,35.34,35.12,35.14,30000.0,23.7198,23.7467,23.5989,23.6123,30000.0
2008-12-09 15:25:00,35.16,35.18,34.99,35.01,27000.0,23.6257,23.6392,23.5115,23.5249,27000.0
2008-12-09 15:30:00,35.01,35.07,34.99,35.01,24800.0,23.5249,23.5653,23.5115,23.5249,24800.0
2008-12-09 15:35:00,35.03,35.1,34.99,35.1,27200.0,23.5384,23.5854,23.5115,23.5854,27200.0
2008-12-09 15:40:00,35.1,35.27,35.1,35.19,18800.0,23.5854,23.6997,23.5854,23.6459,18800.0
2008-12-09 15:45:00,35.18,35.18,35.0,35.04,18900.0,23.6392,23.6392,23.5182,23.5451,18900.0
2008-12-09 15:50:00,35.06,35.13,35.01,35.07,25700.0,23.5585,23.6056,23.5249,23.5653,25700.0
2008-12-09 15:55:00,35.07,35.07,34.84,34.95,83300.0,23.5653,23.5653,23.4107,23.4846,83300.0
2008-12-10 09:30:00,34.99,35.3,34.99,35.3,10900.0,23.5115,23.7198,23.5115,23.7198,10900.0
2008-12-10 09:35:00,35.42,35.43,35.1,35.14,7200.0,23.8004,23.8072,23.5854,23.6123,7200.0
2008-12-10 09:40:00,35.09,35.13,34.99,35.0,11600.0,23.5787,23.6056,23.5115,23.5182,11600.0
2008-12-10 09:45:00,35.02,35.11,34.92,34.95,7500.0,23.5317,23.5921,23.4645,23.4846,7500.0
2008-12-10 09:50:00,34.95,35.04,34.84,34.84,9300.0,23.4846,23.5451,23.4107,23.4107,9300.0
2008-12-10 09:55:00,34.91,35.01,34.91,34.96,3200.0,23.4578,23.5249,23.4578,23.4914,3200.0
2008-12-10 10:00:00,34.98,35.15,34.98,35.09,18000.0,23.5048,23.619,23.5048,23.5787,18000.0
2008-12-10 10:05:00,35.08,35.12,35.06,35.08,5700.0,23.572,23.5989,23.5585,23.572,5700.0
2008-12-10 10:10:00,35.09,35.12,35.06,35.1,5000.0,23.5787,23.5989,23.5585,23.5854,5000.0
2008-12-10 10:15:00,35.09,35.22,35.07,35.18,10300.0,23.5787,23.6661,23.5653,23.6392,10300.0
2008-12-10 10:20:00,35.17,35.25,35.12,35.23,7300.0,23.6325,23.6862,23.5989,23.6728,7300.0
2008-12-10 10:25:00,35.22,35.27,35.17,35.18,5100.0,23.6661,23.6997,23.6325,23.6392,5100.0
2008-12-10 10:30:00,35.2,35.23,35.03,35.05,7500.0,23.6526,23.6728,23.5384,23.5518,7500.0
2008-12-10 10:35:00,35.07,35.1,34.93,35.03,11200.0,23.5653,23.5854,23.4712,23.5384,11200.0
2008-12-10 10:40:00,35.1,35.15,35.0,35.0,9500.0,23.5854,23.619,23.5182,23.5182,9500.0
2008-12-10 10:45:00,34.99,35.0,34.92,34.94,1900.0,23.5115,23.5182,23.4645,23.4779,1900.0
2008-12-10 10:50:00,34.97,35.02,34.92,34.98,4300.0,23.4981,23.5317,23.4645,23.5048,4300.0
2008-12-10 10:55:00,34.97,35.06,34.97,35.02,4100.0,23.4981,23.5585,23.4981,23.5317,4100.0
2008-12-10 11:00:00,35.04,35.2,35.01,35.17,7600.0,23.5451,23.6526,23.5249,23.6325,7600.0
2008-12-10 11:05:00,35.17,35.18,35.06,35.08,15800.0,23.6325,23.6392,23.5585,23.572,15800.0
2008-12-10 11:10:00,35.1,35.14,35.04,35.14,4200.0,23.5854,23.6123,23.5451,23.6123,4200.0
2008-12-10 11:15:00,35.17,35.28,35.09,35.24,15800.0,23.6325,23.7064,23.5787,23.6795,15800.0
2008-12-10 11:20:00,35.25,35.25,35.16,35.19,6100.0,23.6862,23.6862,23.6257,23.6459,6100.0
2008-12-10 11:25:00,35.2,35.23,35.14,35.2,10500.0,23.6526,23.6728,23.6123,23.6526,10500.0
2008-12-10 11:30:00,35.21,35.32,35.21,35.3,10400.0,23.6593,23.7333,23.6593,23.7198,10400.0
2008-12-10 11:35:00,35.27,35.29,35.12,35.22,7600.0,23.6997,23.7131,23.5989,23.6661,7600.0
2008-12-10 11:40:00,35.19,35.24,35.19,35.24,1200.0,23.6459,23.6795,23.6459,23.6795,1200.0
2008-12-10 11:45:00,35.27,35.4,35.26,35.26,8600.0,23.6997,23.787,23.6929,23.6929,8600.0
2008-12-10 11:50:00,35.27,35.3,35.13,35.21,10100.0,23.6997,23.7198,23.6056,23.6593,10100.0
2008-12-10 11:55:00,35.19,35.2,35.08,35.09,8900.0,23.6459,23.6526,23.572,23.5787,8900.0
2008-12-10 12:00:00,35.1,35.13,35.03,35.03,10600.0,23.5854,23.6056,23.5384,23.5384,10600.0
2008-12-10 12:05:00,35.03,35.07,34.98,35.03,12800.0,23.5384,23.5653,23.5048,23.5384,12800.0
2008-12-10 12:10:00,35.02,35.18,35.01,35.18,24900.0,23.5317,23.6392,23.5249,23.6392,24900.0
2008-12-10 12:15:00,35.19,35.23,35.07,35.07,32500.0,23.6459,23.6728,23.5653,23.5653,32500.0
2008-12-10 12:20:00,35.15,35.23,35.03,35.13,12700.0,23.619,23.6728,23.5384,23.6056,12700.0
2008-12-10 12:25:00,35.1,35.18,35.1,35.14,8400.0,23.5854,23.6392,23.5854,23.6123,8400.0
2008-12-10 12:30:00,35.14,35.2,35.13,35.19,7900.0,23.6123,23.6526,23.6056,23.6459,7900.0
2008-12-10 12:35:00,35.2,35.2,35.14,35.19,7500.0,23.6526,23.6526,23.6123,23.6459,7500.0
2008-12-10 12:40:00,35.17,35.23,35.17,35.22,6900.0,23.6325,23.6728,23.6325,23.6661,6900.0
2008-12-10 12:45:00,35.21,35.26,35.16,35.24,9700.0,23.6593,23.6929,23.6257,23.6795,9700.0
2008-12-10 12:50:00,35.24,35.27,35.17,35.18,6700.0,23.6795,23.6997,23.6325,23.6392,6700.0
2008-12-10 12:55:00,35.18,35.18,35.11,35.12,5500.0,23.6392,23.6392,23.5921,23.5989,5500.0
2008-12-10 13:00:00,35.13,35.26,35.12,35.24,5900.0,23.6056,23.6929,23.5989,23.6795,5900.0
2008-12-10 13:05:00,35.25,35.32,35.2,35.25,19500.0,23.6862,23.7333,23.6526,23.6862,19500.0
2008-12-10 13:10:00,35.25,35.39,35.25,35.39,3600.0,23.6862,23.7803,23.6862,23.7803,3600.0
2008-12-10 13:15:00,35.37,35.45,35.37,35.42,5200.0,23.7669,23.8206,23.7669,23.8004,5200.0
2008-12-10 13:20:00,35.41,35.42,35.33,35.36,7200.0,23.7937,23.8004,23.74,23.7601,7200.0
2008-12-10 13:25:00,35.39,35.39,35.31,35.33,4400.0,23.7803,23.7803,23.7265,23.74,4400.0
2008-12-10 13:30:00,35.31,35.32,35.19,35.19,5600.0,23.7265,23.7333,23.6459,23.6459,5600.0
2008-12-10 13:35:00,35.17,35.2,35.11,35.19,4600.0,23.6325,23.6526,23.5921,23.6459,4600.0
2008-12-10 13:40:00,35.14,35.2,35.08,35.17,4800.0,23.6123,23.6526,23.572,23.6325,4800.0
2008-12-10 13:45:00,35.15,35.22,35.15,35.21,4800.0,23.619,23.6661,23.619,23.6593,4800.0
2008-12-10 13:50:00,35.2,35.2,34.98,35.08,11000.0,23.6526,23.6526,23.5048,23.572,11000.0
2008-12-10 13:55:00,35.06,35.09,34.94,35.01,4400.0,23.5585,23.5787,23.4779,23.5249,4400.0
2008-12-10 14:00:00,34.98,35.03,34.96,35.02,5400.0,23.5048,23.5384,23.4914,23.5317,5400.0
2008-12-10 14:05:00,35.0,35.15,34.98,35.08,10000.0,23.5182,23.619,23.5048,23.572,10000.0
2008-12-10 14:10:00,35.1,35.19,35.08,35.16,8600.0,23.5854,23.6459,23.572,23.6257,8600.0
2008-12-10 14:15:00,35.15,35.25,35.13,35.22,9400.0,23.619,23.6862,23.6056,23.6661,9400.0
2008-12-10 14:20:00,35.23,35.23,35.05,35.2,22400.0,23.6728,23.6728,23.5518,23.6526,22400.0
2008-12-10 14:25:00,35.19,35.32,35.16,35.28,13200.0,23.6459,23.7333,23.6257,23.7064,13200.0
2008-12-10 14:30:00,35.27,35.28,35.18,35.23,16800.0,23.6997,23.7064,23.6392,23.6728,16800.0
2008-12-10 14:35:00,35.24,35.36,35.24,35.32,11000.0,23.6795,23.7601,23.6795,23.7333,11000.0
2008-12-10 14:40:00,35.34,35.36,35.3,35.34,9900.0,23.7467,23.7601,23.7198,23.7467,9900.0
2008-12-10 14:45:00,35.35,35.35,35.16,35.16,18400.0,23.7534,23.7534,23.6257,23.6257,18400.0
2008-12-10 14:50:00,35.16,35.42,35.14,35.33,30700.0,23.6257,23.8004,23.6123,23.74,30700.0
2008-12-10 14:55:00,35.34,35.37,35.22,35.28,13800.0,23.7467,23.7669,23.6661,23.7064,13800.0
2008-12-10 15:00:00,35.31,35.31,35.19,35.2,22900.0,23.7265,23.7265,23.6459,23.6526,22900.0
2008-12-10 15:05:00,35.21,35.41,35.2,35.29,13600.0,23.6593,23.7937,23.6526,23.7131,13600.0
2008-12-10 15:10:00,35.31,35.45,35.3,35.42,24100.0,23.7265,23.8206,23.7198,23.8004,24100.0
2008-12-10 15:15:00,35.45,35.59,35.4,35.41,55600.0,23.8206,23.9147,23.787,23.7937,55600.0
2008-12-10 15:20:00,35.4,35.49,35.35,35.47,21400.0,23.787,23.8475,23.7534,23.834,21400.0
2008-12-10 15:25:00,35.48,35.61,35.42,35.61,20400.0,23.8408,23.9281,23.8004,23.9281,20400.0
2008-12-10 15:30:00,35.59,35.67,35.44,35.5,38000.0,23.9147,23.9684,23.8139,23.8542,38000.0
2008-12-10 15:35:00,35.48,35.54,35.31,35.31,30800.0,23.8408,23.8811,23.7265,23.7265,30800.0
2008-12-10 15:40:00,35.3,35.59,35.3,35.58,40000.0,23.7198,23.9147,23.7198,23.908,40000.0
2008-12-10 15:45:00,35.59,35.69,35.54,35.62,34700.0,23.9147,23.9819,23.8811,23.9348,34700.0
2008-12-10 15:50:00,35.64,35.65,35.57,35.59,42600.0,23.9483,23.955,23.9012,23.9147,42600.0
2008-12-10 15:55:00,35.58,35.66,35.56,35.58,51900.0,23.908,23.9617,23.8945,23.908,51900.0
2008-12-11 09:30:00,35.23,35.71,35.17,35.59,17100.0,23.6728,23.9953,23.6325,23.9147,17100.0
2008-12-11 09:35:00,35.61,35.86,35.55,35.81,13300.0,23.9281,24.0961,23.8878,24.0625,13300.0
2008-12-11 09:40:00,35.85,35.9,35.55,35.6,20500.0,24.0894,24.123,23.8878,23.9214,20500.0
2008-12-11 09:45:00,35.71,35.99,35.64,35.86,24300.0,23.9953,24.1835,23.9483,24.0961,24300.0
2008-12-11 09:50:00,35.85,35.98,35.75,35.75,12400.0,24.0894,24.1767,24.0222,24.0222,12400.0
2008-12-11 09:55:00,35.75,35.8,35.64,35.78,9800.0,24.0222,24.0558,23.9483,24.0424,9800.0
2008-12-11 10:00:00,35.79,35.84,35.72,35.78,13100.0,24.0491,24.0827,24.002,24.0424,13100.0
2008-12-11 10:05:00,35.76,35.76,35.57,35.7,16500.0,24.0289,24.0289,23.9012,23.9886,16500.0
2008-12-11 10:10:00,35.65,35.74,35.61,35.63,11500.0,23.955,24.0155,23.9281,23.9416,11500.0
2008-12-11 10:15:00,35.64,35.7,35.58,35.66,7900.0,23.9483,23.9886,23.908,23.9617,7900.0
2008-12-11 10:20:00,35.69,35.98,35.69,35.91,15500.0,23.9819,24.1767,23.9819,24.1297,15500.0
2008-12-11 10:25:00,35.9,35.98,35.86,35.91,11800.0,24.123,24.1767,24.0961,24.1297,11800.0
2008-12-11 10:30:00,35.94,35.98,35.9,35.94,7000.0,24.1499,24.1767,24.123,24.1499,7000.0
2008-12-11 10:35:00,35.95,36.0,35.82,35.85,15300.0,24.1566,24.1902,24.0692,24.0894,15300.0
2008-12-11 10:40:00,35.83,35.9,35.8,35.87,8800.0,24.0759,24.123,24.0558,24.1028,8800.0
2008-12-11 10:45:00,35.87,35.94,35.84,35.93,8200.0,24.1028,24.1499,24.0827,24.1431,8200.0
2008-12-11 10:50:00,35.91,35.92,35.83,35.83,6300.0,24.1297,24.1364,24.0759,24.0759,6300.0
2008-12-11 10:55:00,35.83,35.91,35.82,35.91,6500.0,24.0759,24.1297,24.0692,24.1297,6500.0
2008-12-11 11:00:00,35.92,35.96,35.82,35.82,4100.0,24.1364,24.1633,24.0692,24.0692,4100.0
2008-12-11 11:05:00,35.86,35.98,35.86,35.95,7100.0,24.0961,24.1767,24.0961,24.1566,7100.0
2008-12-11 11:10:00,35.95,36.01,35.91,36.0,18200.0,24.1566,24.1969,24.1297,24.1902,18200.0
2008-12-11 11:15:00,36.0,36.0,35.83,35.84,7300.0,24.1902,24.1902,24.0759,24.0827,7300.0
2008-12-11 11:20:00,35.84,35.84,35.7,35.73,13900.0,24.0827,24.0827,23.9886,24.0088,13900.0
2008-12-11 11:25:00,35.71,35.79,35.71,35.74,9400.0,23.9953,24.0491,23.9953,24.0155,9400.0
2008-12-11 11:30:00,35.72,35.81,35.72,35.78,5800.0,24.002,24.0625,24.002,24.0424,5800.0
2008-12-11 11:35:00,35.79,35.89,35.76,35.89,10200.0,24.0491,24.1163,24.0289,24.1163,10200.0
2008-12-11 11:40:00,35.88,36.0,35.88,35.98,9500.0,24.1095,24.1902,24.1095,24.1767,9500.0
2008-12-11 11:45:00,36.0,36.02,35.97,35.99,14400.0,24.1902,24.2036,24.17,24.1835,14400.0
2008-12-11 11:50:00,36.0,36.0,35.88,35.89,7900.0,24.1902,24.1902,24.1095,24.1163,7900.0
2008-12-11 11:55:00,35.89,36.0,35.89,35.94,5600.0,24.1163,24.1902,24.1163,24.1499,5600.0
2008-12-11 12:00:00,35.94,36.1,35.94,36.02,11500.0,24.1499,24.2574,24.1499,24.2036,11500.0
2008-12-11 12:05:00,36.01,36.02,35.97,35.99,5900.0,24.1969,24.2036,24.17,24.1835,5900.0
2008-12-11 12:10:00,35.97,35.98,35.95,35.96,3000.0,24.17,24.1767,24.1566,24.1633,3000.0
2008-12-11 12:15:00,35.97,35.99,35.94,35.96,2600.0,24.17,24.1835,24.1499,24.1633,2600.0
2008-12-11 12:20:00,35.96,35.98,35.92,35.92,3000.0,24.1633,24.1767,24.1364,24.1364,3000.0
2008-12-11 12:25:00,35.91,35.93,35.84,35.9,4500.0,24.1297,24.1431,24.0827,24.123,4500.0
2008-12-11 12:30:00,35.93,35.94,35.91,35.92,1300.0,24.1431,24.1499,24.1297,24.1364,1300.0
2008-12-11 12:35:00,35.94,36.0,35.94,35.95,5400.0,24.1499,24.1902,24.1499,24.1566,5400.0
2008-12-11 12:40:00,35.95,35.97,35.94,35.96,2100.0,24.1566,24.17,24.1499,24.1633,2100.0
2008-12-11 12:45:00,35.98,36.01,35.96,36.0,3400.0,24.1767,24.1969,24.1633,24.1902,3400.0
2008-12-11 12:50:00,36.0,36.0,35.97,36.0,7700.0,24.1902,24.1902,24.17,24.1902,7700.0
2008-12-11 12:55:00,36.0,36.08,35.95,35.95,11500.0,24.1902,24.2439,24.1566,24.1566,11500.0
2008-12-11 13:00:00,35.96,35.96,35.9,35.92,3000.0,24.1633,24.1633,24.123,24.1364,3000.0
2008-12-11 13:05:00,35.93,35.93,35.86,35.89,3300.0,24.1431,24.1431,24.0961,24.1163,3300.0
2008-12-11 13:10:00,35.9,35.9,35.83,35.85,2800.0,24.123,24.123,24.0759,24.0894,2800.0
2008-12-11 13:15:00,35.85,35.88,35.82,35.82,5100.0,24.0894,24.1095,24.0692,24.0692,5100.0
2008-12-11 13:20:00,35.84,35.84,35.72,35.76,8000.0,24.0827,24.0827,24.002,24.0289,8000.0
2008-12-11 13:25:00,35.75,35.81,35.75,35.81,2000.0,24.0222,24.0625,24.0222,24.0625,2000.0
2008-12-11 13:30:00,35.84,35.89,35.83,35.85,7600.0,24.0827,24.1163,24.0759,24.0894,7600.0
2008-12-11 13:35:00,35.84,35.91,35.82,35.91,7200.0,24.0827,24.1297,24.0692,24.1297,7200.0
2008-12-11 13:40:00,35.88,35.92,35.88,35.91,4300.0,24.1095,24.1364,24.1095,24.1297,4300.0
2008-12-11 13:45:00,35.91,35.99,35.9,35.9,7700.0,24.1297,24.1835,24.123,24.123,7700.0
2008-12-11 13:50:00,35.91,35.92,35.86,35.92,4700.0,24.1297,24.1364,24.0961,24.1364,4700.0
2008-12-11 13:55:00,35.89,35.89,35.79,35.81,7800.0,24.1163,24.1163,24.0491,24.0625,7800.0
2008-12-11 14:00:00,35.8,35.86,35.78,35.85,3700.0,24.0558,24.0961,24.0424,24.0894,3700.0
2008-12-11 14:05:00,35.86,35.86,35.75,35.76,4800.0,24.0961,24.0961,24.0222,24.0289,4800.0
2008-12-11 14:10:00,35.77,35.81,35.72,35.73,5100.0,24.0356,24.0625,24.002,24.0088,5100.0
2008-12-11 14:15:00,35.75,35.8,35.73,35.79,4600.0,24.0222,24.0558,24.0088,24.0491,4600.0
2008-12-11 14:20:00,35.79,35.8,35.71,35.72,5200.0,24.0491,24.0558,23.9953,24.002,5200.0
2008-12-11 14:25:00,35.74,35.8,35.7,35.8,3800.0,24.0155,24.0558,23.9886,24.0558,3800.0
2008-12-11 14:30:00,35.78,35.87,35.78,35.86,6600.0,24.0424,24.1028,24.0424,24.0961,6600.0
2008-12-11 14:35:00,35.86,35.88,35.71,35.71,4800.0,24.0961,24.1095,23.9953,23.9953,4800.0
2008-12-11 14:40:00,35.71,35.74,35.64,35.64,3800.0,23.9953,24.0155,23.9483,23.9483,3800.0
2008-12-11 14:45:00,35.63,35.73,35.63,35.69,8000.0,23.9416,24.0088,23.9416,23.9819,8000.0
2008-12-11 14:50:00,35.69,35.79,35.56,35.58,12800.0,23.9819,24.0491,23.8945,23.908,12800.0
2008-12-11 14:55:00,35.59,35.67,35.48,35.48,15800.0,23.9147,23.9684,23.8408,23.8408,15800.0
2008-12-11 15:00:00,35.47,35.52,35.41,35.52,13800.0,23.834,23.8676,23.7937,23.8676,13800.0
2008-12-11 15:05:00,35.52,35.57,35.46,35.51,18600.0,23.8676,23.9012,23.8273,23.8609,18600.0
2008-12-11 15:10:00,35.51,35.53,35.37,35.52,14100.0,23.8609,23.8744,23.7669,23.8676,14100.0
2008-12-11 15:15:00,35.54,35.55,35.29,35.32,14500.0,23.8811,23.8878,23.7131,23.7333,14500.0
2008-12-11 15:20:00,35.29,35.37,35.24,35.35,19600.0,23.7131,23.7669,23.6795,23.7534,19600.0
2008-12-11 15:25:00,35.35,35.41,35.31,35.38,14800.0,23.7534,23.7937,23.7265,23.7736,14800.0
2008-12-11 15:30:00,35.38,35.39,35.21,35.25,21900.0,23.7736,23.7803,23.6593,23.6862,21900.0
2008-12-11 15:35:00,35.23,35.35,35.2,35.22,27800.0,23.6728,23.7534,23.6526,23.6661,27800.0
2008-12-11 15:40:00,35.25,35.39,35.19,35.33,30200.0,23.6862,23.7803,23.6459,23.74,30200.0
2008-12-11 15:45:00,35.34,35.47,35.33,35.4,24900.0,23.7467,23.834,23.74,23.787,24900.0
2008-12-11 15:50:00,35.4,35.49,35.36,35.42,42000.0,23.787,23.8475,23.7601,23.8004,42000.0
2008-12-11 15:55:00,35.42,35.44,35.23,35.3,65400.0,23.8004,23.8139,23.6728,23.7198,65400.0
2008-12-12 09:30:00,34.44,35.0,34.44,34.94,17300.0,23.1419,23.5182,23.1419,23.4779,17300.0
2008-12-12 09:35:00,34.94,35.31,34.94,35.15,36200.0,23.4779,23.7265,23.4779,23.619,36200.0
2008-12-12 09:40:00,35.19,35.26,34.99,35.15,26700.0,23.6459,23.6929,23.5115,23.619,26700.0
2008-12-12 09:45:00,35.1,35.2,34.79,34.94,27000.0,23.5854,23.6526,23.3771,23.4779,27000.0
2008-12-12 09:50:00,34.98,35.17,34.83,34.91,35300.0,23.5048,23.6325,23.404,23.4578,35300.0
2008-12-12 09:55:00,34.96,35.05,34.82,34.94,51100.0,23.4914,23.5518,23.3973,23.4779,51100.0
2008-12-12 10:00:00,34.93,35.0,34.85,34.9,13600.0,23.4712,23.5182,23.4174,23.451,13600.0
2008-12-12 10:05:00,34.9,34.99,34.76,34.76,11700.0,23.451,23.5115,23.357,23.357,11700.0
2008-12-12 10:10:00,34.76,34.78,34.63,34.71,8700.0,23.357,23.3704,23.2696,23.3234,8700.0
2008-12-12 10:15:00,34.74,34.77,34.63,34.75,14400.0,23.3435,23.3637,23.2696,23.3502,14400.0
2008-12-12 10:20:00,34.74,34.76,34.68,34.73,10400.0,23.3435,23.357,23.3032,23.3368,10400.0
2008-12-12 10:25:00,34.73,34.77,34.57,34.65,15000.0,23.3368,23.3637,23.2293,23.283,15000.0
2008-12-12 10:30:00,34.65,34.67,34.48,34.55,12800.0,23.283,23.2965,23.1688,23.2159,12800.0
2008-12-12 10:35:00,34.53,34.65,34.5,34.61,8600.0,23.2024,23.283,23.1823,23.2562,8600.0
2008-12-12 10:40:00,34.6,34.7,34.53,34.7,10300.0,23.2495,23.3166,23.2024,23.3166,10300.0
2008-12-12 10:45:00,34.7,34.71,34.59,34.63,8300.0,23.3166,23.3234,23.2427,23.2696,8300.0
2008-12-12 10:50:00,34.63,34.82,34.63,34.82,4500.0,23.2696,23.3973,23.2696,23.3973,4500.0
2008-12-12 10:55:00,34.9,34.98,34.9,34.96,6700.0,23.451,23.5048,23.451,23.4914,6700.0
2008-12-12 11:00:00,34.94,35.1,34.93,35.1,26100.0,23.4779,23.5854,23.4712,23.5854,26100.0
2008-12-12 11:05:00,35.08,35.1,35.01,35.06,32900.0,23.572,23.5854,23.5249,23.5585,32900.0
2008-12-12 11:10:00,35.06,35.06,34.96,34.98,5600.0,23.5585,23.5585,23.4914,23.5048,5600.0
2008-12-12 11:15:00,34.98,34.98,34.75,34.77,21200.0,23.5048,23.5048,23.3502,23.3637,21200.0
2008-12-12 11:20:00,34.79,34.87,34.79,34.83,15000.0,23.3771,23.4309,23.3771,23.404,15000.0
2008-12-12 11:25:00,34.86,34.86,34.76,34.79,3700.0,23.4242,23.4242,23.357,23.3771,3700.0
2008-12-12 11:30:00,34.74,34.87,34.67,34.85,7600.0,23.3435,23.4309,23.2965,23.4174,7600.0
2008-12-12 11:35:00,34.85,34.92,34.74,34.75,7100.0,23.4174,23.4645,23.3435,23.3502,7100.0
2008-12-12 11:40:00,34.72,34.82,34.68,34.75,9700.0,23.3301,23.3973,23.3032,23.3502,9700.0
2008-12-12 11:45:00,34.75,34.86,34.72,34.86,5100.0,23.3502,23.4242,23.3301,23.4242,5100.0
2008-12-12 11:50:00,34.86,35.0,34.84,35.0,10600.0,23.4242,23.5182,23.4107,23.5182,10600.0
2008-12-12 11:55:00,35.02,35.05,34.98,35.04,7800.0,23.5317,23.5518,23.5048,23.5451,7800.0
2008-12-12 12:00:00,35.06,35.32,35.06,35.22,14300.0,23.5585,23.7333,23.5585,23.6661,14300.0
2008-12-12 12:05:00,35.24,35.3,35.17,35.2,7600.0,23.6795,23.7198,23.6325,23.6526,7600.0
2008-12-12 12:10:00,35.19,35.29,35.19,35.22,7300.0,23.6459,23.7131,23.6459,23.6661,7300.0
2008-12-12 12:15:00,35.22,35.26,35.12,35.26,4800.0,23.6661,23.6929,23.5989,23.6929,4800.0
2008-12-12 12:20:00,35.26,35.37,35.26,35.35,2600.0,23.6929,23.7669,23.6929,23.7534,2600.0
2008-12-12 12:25:00,35.35,35.35,35.27,35.31,4700.0,23.7534,23.7534,23.6997,23.7265,4700.0
2008-12-12 12:30:00,35.3,35.32,35.24,35.32,2900.0,23.7198,23.7333,23.6795,23.7333,2900.0
2008-12-12 12:35:00,35.3,35.42,35.28,35.4,5000.0,23.7198,23.8004,23.7064,23.787,5000.0
2008-12-12 12:40:00,35.43,35.43,35.34,35.34,6100.0,23.8072,23.8072,23.7467,23.7467,6100.0
2008-12-12 12:45:00,35.35,35.39,35.32,35.32,4900.0,23.7534,23.7803,23.7333,23.7333,4900.0
2008-12-12 12:50:00,35.33,35.54,35.32,35.54,8100.0,23.74,23.8811,23.7333,23.8811,8100.0
2008-12-12 12:55:00,35.55,35.6,35.54,35.57,3100.0,23.8878,23.9214,23.8811,23.9012,3100.0
2008-12-12 13:00:00,35.59,35.62,35.5,35.55,6300.0,23.9147,23.9348,23.8542,23.8878,6300.0
2008-12-12 13:05:00,35.53,35.55,35.48,35.51,9100.0,23.8744,23.8878,23.8408,23.8609,9100.0
2008-12-12 13:10:00,35.57,35.59,35.5,35.5,9400.0,23.9012,23.9147,23.8542,23.8542,9400.0
2008-12-12 13:15:00,35.51,35.64,35.51,35.58,7400.0,23.8609,23.9483,23.8609,23.908,7400.0
2008-12-12 13:20:00,35.58,35.64,35.57,35.63,7100.0,23.908,23.9483,23.9012,23.9416,7100.0
2008-12-12 13:25:00,35.64,35.65,35.47,35.52,7300.0,23.9483,23.955,23.834,23.8676,7300.0
2008-12-12 13:30:00,35.5,35.54,35.5,35.52,6900.0,23.8542,23.8811,23.8542,23.8676,6900.0
2008-12-12 13:35:00,35.54,35.54,35.41,35.52,11500.0,23.8811,23.8811,23.7937,23.8676,11500.0
2008-12-12 13:40:00,35.5,35.5,35.33,35.38,14600.0,23.8542,23.8542,23.74,23.7736,14600.0
2008-12-12 13:45:00,35.38,35.44,35.38,35.38,4100.0,23.7736,23.8139,23.7736,23.7736,4100.0
2008-12-12 13:50:00,35.39,35.46,35.33,35.46,9600.0,23.7803,23.8273,23.74,23.8273,9600.0
2008-12-12 13:55:00,35.46,35.59,35.45,35.54,9400.0,23.8273,23.9147,23.8206,23.8811,9400.0
2008-12-12 14:00:00,35.54,35.66,35.51,35.64,12200.0,23.8811,23.9617,23.8609,23.9483,12200.0
2008-12-12 14:05:00,35.63,35.71,35.6,35.63,16300.0,23.9416,23.9953,23.9214,23.9416,16300.0
2008-12-12 14:10:00,35.63,35.76,35.58,35.58,17700.0,23.9416,24.0289,23.908,23.908,17700.0
2008-12-12 14:15:00,35.59,35.72,35.48,35.5,11200.0,23.9147,24.002,23.8408,23.8542,11200.0
2008-12-12 14:20:00,35.49,35.5,35.37,35.39,13000.0,23.8475,23.8542,23.7669,23.7803,13000.0
2008-12-12 14:25:00,35.41,35.46,35.36,35.42,9000.0,23.7937,23.8273,23.7601,23.8004,9000.0
2008-12-12 14:30:00,35.44,35.45,35.27,35.39,14100.0,23.8139,23.8206,23.6997,23.7803,14100.0
2008-12-12 14:35:00,35.41,35.65,35.4,35.62,11700.0,23.7937,23.955,23.787,23.9348,11700.0
2008-12-12 14:40:00,35.64,35.75,35.64,35.67,11900.0,23.9483,24.0222,23.9483,23.9684,11900.0
2008-12-12 14:45:00,35.67,35.71,35.6,35.67,10800.0,23.9684,23.9953,23.9214,23.9684,10800.0
2008-12-12 14:50:00,35.7,35.95,35.7,35.84,30300.0,23.9886,24.1566,23.9886,24.0827,30300.0
2008-12-12 14:55:00,35.81,35.85,35.71,35.73,31800.0,24.0625,24.0894,23.9953,24.0088,31800.0
2008-12-12 15:00:00,35.75,35.88,35.71,35.72,28900.0,24.0222,24.1095,23.9953,24.002,28900.0
2008-12-12 15:05:00,35.74,35.76,35.52,35.57,22600.0,24.0155,24.0289,23.8676,23.9012,22600.0
2008-12-12 15:10:00,35.58,35.58,35.43,35.46,16600.0,23.908,23.908,23.8072,23.8273,16600.0
2008-12-12 15:15:00,35.48,35.53,35.34,35.35,24800.0,23.8408,23.8744,23.7467,23.7534,24800.0
2008-12-12 15:20:00,35.33,35.47,35.31,35.36,41000.0,23.74,23.834,23.7265,23.7601,41000.0
2008-12-12 15:25:00,35.34,35.35,35.13,35.35,47400.0,23.7467,23.7534,23.6056,23.7534,47400.0
2008-12-12 15:30:00,35.35,35.39,35.24,35.35,21000.0,23.7534,23.7803,23.6795,23.7534,21000.0
2008-12-12 15:35:00,35.36,35.65,35.34,35.58,25600.0,23.7601,23.955,23.7467,23.908,25600.0
2008-12-12 15:40:00,35.59,35.82,35.59,35.59,20200.0,23.9147,24.0692,23.9147,23.9147,20200.0
2008-12-12 15:45:00,35.62,35.73,35.57,35.67,23900.0,23.9348,24.0088,23.9012,23.9684,23900.0
2008-12-12 15:50:00,35.67,35.7,35.53,35.53,25000.0,23.9684,23.9886,23.8744,23.8744,25000.0
2008-12-12 15:55:00,35.55,35.63,35.36,35.63,54200.0,23.8878,23.9416,23.7601,23.9416,54200.0
2008-12-15 09:30:00,35.9,35.95,35.55,35.88,10400.0,24.123,24.1566,23.8878,24.1095,10400.0
2008-12-15 09:35:00,35.86,35.88,35.76,35.83,9900.0,24.0961,24.1095,24.0289,24.0759,9900.0
2008-12-15 09:40:00,35.75,35.83,35.59,35.72,11800.0,24.0222,24.0759,23.9147,24.002,11800.0
2008-12-15 09:45:00,35.7,35.74,35.59,35.63,10600.0,23.9886,24.0155,23.9147,23.9416,10600.0
2008-12-15 09:50:00,35.58,35.65,35.48,35.52,14000.0,23.908,23.955,23.8408,23.8676,14000.0
2008-12-15 09:55:00,35.44,35.46,35.23,35.28,9900.0,23.8139,23.8273,23.6728,23.7064,9900.0
2008-12-15 10:00:00,35.27,35.31,35.18,35.26,18500.0,23.6997,23.7265,23.6392,23.6929,18500.0
2008-12-15 10:05:00,35.26,35.35,35.23,35.28,14000.0,23.6929,23.7534,23.6728,23.7064,14000.0
2008-12-15 10:10:00,35.28,35.38,35.24,35.37,8700.0,23.7064,23.7736,23.6795,23.7669,8700.0
2008-12-15 10:15:00,35.33,35.36,35.27,35.3,5500.0,23.74,23.7601,23.6997,23.7198,5500.0
2008-12-15 10:20:00,35.3,35.32,35.21,35.32,8800.0,23.7198,23.7333,23.6593,23.7333,8800.0
2008-12-15 10:25:00,35.3,35.49,35.29,35.48,15000.0,23.7198,23.8475,23.7131,23.8408,15000.0
2008-12-15 10:30:00,35.46,35.66,35.45,35.55,34800.0,23.8273,23.9617,23.8206,23.8878,34800.0
2008-12-15 10:35:00,35.53,35.56,35.42,35.49,11500.0,23.8744,23.8945,23.8004,23.8475,11500.0
2008-12-15 10:40:00,35.52,35.52,35.4,35.42,5800.0,23.8676,23.8676,23.787,23.8004,5800.0
2008-12-15 10:45:00,35.4,35.43,35.29,35.29,10000.0,23.787,23.8072,23.7131,23.7131,10000.0
2008-12-15 10:50:00,35.24,35.34,35.24,35.34,4600.0,23.6795,23.7467,23.6795,23.7467,4600.0
2008-12-15 10:55:00,35.34,35.35,35.19,35.2,10000.0,23.7467,23.7534,23.6459,23.6526,10000.0
2008-12-15 11:00:00,35.17,35.17,35.06,35.1,20500.0,23.6325,23.6325,23.5585,23.5854,20500.0
2008-12-15 11:05:00,35.08,35.16,35.05,35.14,13800.0,23.572,23.6257,23.5518,23.6123,13800.0
2008-12-15 11:10:00,35.14,35.17,35.08,35.15,9100.0,23.6123,23.6325,23.572,23.619,9100.0
2008-12-15 11:15:00,35.19,35.25,35.17,35.17,5900.0,23.6459,23.6862,23.6325,23.6325,5900.0
2008-12-15 11:20:00,35.2,35.32,35.17,35.28,5800.0,23.6526,23.7333,23.6325,23.7064,5800.0
2008-12-15 11:25:00,35.27,35.28,35.23,35.24,8900.0,23.6997,23.7064,23.6728,23.6795,8900.0
2008-12-15 11:30:00,35.24,35.25,35.14,35.14,8400.0,23.6795,23.6862,23.6123,23.6123,8400.0
2008-12-15 11:35:00,35.13,35.15,35.08,35.08,4200.0,23.6056,23.619,23.572,23.572,4200.0
2008-12-15 11:40:00,35.08,35.16,35.08,35.16,6900.0,23.572,23.6257,23.572,23.6257,6900.0
2008-12-15 11:45:00,35.14,35.24,35.11,35.19,3800.0,23.6123,23.6795,23.5921,23.6459,3800.0
2008-12-15 11:50:00,35.24,35.4,35.23,35.38,8500.0,23.6795,23.787,23.6728,23.7736,8500.0
2008-12-15 11:55:00,35.37,35.39,35.31,35.31,6500.0,23.7669,23.7803,23.7265,23.7265,6500.0
2008-12-15 12:00:00,35.3,35.34,35.27,35.27,6500.0,23.7198,23.7467,23.6997,23.6997,6500.0
2008-12-15 12:05:00,35.31,35.43,35.27,35.41,7200.0,23.7265,23.8072,23.6997,23.7937,7200.0
2008-12-15 12:10:00,35.42,35.48,35.42,35.44,5000.0,23.8004,23.8408,23.8004,23.8139,5000.0
2008-12-15 12:15:00,35.45,35.48,35.38,35.47,6500.0,23.8206,23.8408,23.7736,23.834,6500.0
2008-12-15 12:20:00,35.47,35.51,35.46,35.48,5500.0,23.834,23.8609,23.8273,23.8408,5500.0
2008-12-15 12:25:00,35.48,35.54,35.48,35.53,8000.0,23.8408,23.8811,23.8408,23.8744,8000.0
2008-12-15 12:30:00,35.52,35.53,35.47,35.47,4400.0,23.8676,23.8744,23.834,23.834,4400.0
2008-12-15 12:35:00,35.48,35.48,35.39,35.39,3200.0,23.8408,23.8408,23.7803,23.7803,3200.0
2008-12-15 12:40:00,35.41,35.41,35.35,35.36,3700.0,23.7937,23.7937,23.7534,23.7601,3700.0
2008-12-15 12:45:00,35.35,35.39,35.32,35.32,3800.0,23.7534,23.7803,23.7333,23.7333,3800.0
2008-12-15 12:50:00,35.33,35.33,35.29,35.29,2000.0,23.74,23.74,23.7131,23.7131,2000.0
2008-12-15 12:55:00,35.3,35.37,35.3,35.32,7500.0,23.7198,23.7669,23.7198,23.7333,7500.0
2008-12-15 13:00:00,35.32,35.35,35.2,35.2,12300.0,23.7333,23.7534,23.6526,23.6526,12300.0
2008-12-15 13:05:00,35.23,35.23,35.08,35.08,4700.0,23.6728,23.6728,23.572,23.572,4700.0
2008-12-15 13:10:00,35.11,35.12,35.06,35.08,5900.0,23.5921,23.5989,23.5585,23.572,5900.0
2008-12-15 13:15:00,35.11,35.15,35.09,35.13,5900.0,23.5921,23.619,23.5787,23.6056,5900.0
2008-12-15 13:20:00,35.14,35.21,35.12,35.19,11400.0,23.6123,23.6593,23.5989,23.6459,11400.0
2008-12-15 13:25:00,35.2,35.34,35.2,35.34,6900.0,23.6526,23.7467,23.6526,23.7467,6900.0
2008-12-15 13:30:00,35.34,35.41,35.34,35.4,3900.0,23.7467,23.7937,23.7467,23.787,3900.0
2008-12-15 13:35:00,35.42,35.43,35.36,35.38,3300.0,23.8004,23.8072,23.7601,23.7736,3300.0
2008-12-15 13:40:00,35.39,35.47,35.37,35.43,8700.0,23.7803,23.834,23.7669,23.8072,8700.0
2008-12-15 13:45:00,35.44,35.49,35.39,35.47,8800.0,23.8139,23.8475,23.7803,23.834,8800.0
2008-12-15 13:50:00,35.47,35.47,35.37,35.44,7100.0,23.834,23.834,23.7669,23.8139,7100.0
2008-12-15 13:55:00,35.44,35.46,35.41,35.45,6900.0,23.8139,23.8273,23.7937,23.8206,6900.0
2008-12-15 14:00:00,35.43,35.56,35.42,35.51,15200.0,23.8072,23.8945,23.8004,23.8609,15200.0
2008-12-15 14:05:00,35.51,35.52,35.46,35.51,8800.0,23.8609,23.8676,23.8273,23.8609,8800.0
2008-12-15 14:10:00,35.51,35.54,35.36,35.36,8900.0,23.8609,23.8811,23.7601,23.7601,8900.0
2008-12-15 14:15:00,35.36,35.38,35.31,35.36,6100.0,23.7601,23.7736,23.7265,23.7601,6100.0
2008-12-15 14:20:00,35.38,35.5,35.37,35.46,53900.0,23.7736,23.8542,23.7669,23.8273,53900.0
2008-12-15 14:25:00,35.47,35.53,35.34,35.35,37000.0,23.834,23.8744,23.7467,23.7534,37000.0
2008-12-15 14:30:00,35.35,35.44,35.31,35.44,12600.0,23.7534,23.8139,23.7265,23.8139,12600.0
2008-12-15 14:35:00,35.44,35.5,35.41,35.44,10900.0,23.8139,23.8542,23.7937,23.8139,10900.0
2008-12-15 14:40:00,35.46,35.52,35.42,35.42,6300.0,23.8273,23.8676,23.8004,23.8004,6300.0
2008-12-15 14:45:00,35.38,35.45,35.36,35.44,10700.0,23.7736,23.8206,23.7601,23.8139,10700.0
2008-12-15 14:50:00,35.42,35.46,35.41,35.41,4800.0,23.8004,23.8273,23.7937,23.7937,4800.0
2008-12-15 14:55:00,35.42,35.43,35.29,35.29,8000.0,23.8004,23.8072,23.7131,23.7131,8000.0
2008-12-15 15:00:00,35.31,35.4,35.28,35.36,35600.0,23.7265,23.787,23.7064,23.7601,35600.0
2008-12-15 15:05:00,35.37,35.44,35.3,35.31,13500.0,23.7669,23.8139,23.7198,23.7265,13500.0
2008-12-15 15:10:00,35.31,35.33,35.2,35.24,9600.0,23.7265,23.74,23.6526,23.6795,9600.0
2008-12-15 15:15:00,35.24,35.27,35.18,35.18,5500.0,23.6795,23.6997,23.6392,23.6392,5500.0
2008-12-15 15:20:00,35.18,35.26,35.17,35.21,16100.0,23.6392,23.6929,23.6325,23.6593,16100.0
2008-12-15 15:25:00,35.22,35.26,35.16,35.22,16300.0,23.6661,23.6929,23.6257,23.6661,16300.0
2008-12-15 15:30:00,35.2,35.27,35.11,35.27,23400.0,23.6526,23.6997,23.5921,23.6997,23400.0
2008-12-15 15:35:00,35.29,35.51,35.29,35.38,61700.0,23.7131,23.8609,23.7131,23.7736,61700.0
2008-12-15 15:40:00,35.36,35.55,35.34,35.42,49300.0,23.7601,23.8878,23.7467,23.8004,49300.0
2008-12-15 15:45:00,35.41,35.54,35.34,35.39,52600.0,23.7937,23.8811,23.7467,23.7803,52600.0
2008-12-15 15:50:00,35.38,35.44,35.26,35.26,48500.0,23.7736,23.8139,23.6929,23.6929,48500.0
2008-12-15 15:55:00,35.28,35.4,35.26,35.37,78200.0,23.7064,23.787,23.6929,23.7669,78200.0
2008-12-16 09:30:00,35.71,35.88,35.44,35.54,22900.0,23.9953,24.1095,23.8139,23.8811,22900.0
2008-12-16 09:35:00,35.58,35.81,35.48,35.62,11800.0,23.908,24.0625,23.8408,23.9348,11800.0
2008-12-16 09:40:00,35.61,35.74,35.55,35.58,11400.0,23.9281,24.0155,23.8878,23.908,11400.0
2008-12-16 09:45:00,35.64,35.82,35.63,35.69,23600.0,23.9483,24.0692,23.9416,23.9819,23600.0
2008-12-16 09:50:00,35.66,35.81,35.64,35.75,13100.0,23.9617,24.0625,23.9483,24.0222,13100.0
2008-12-16 09:55:00,35.75,35.86,35.66,35.69,21100.0,24.0222,24.0961,23.9617,23.9819,21100.0
2008-12-16 10:00:00,35.69,35.79,35.64,35.76,27400.0,23.9819,24.0491,23.9483,24.0289,27400.0
2008-12-16 10:05:00,35.75,35.81,35.65,35.78,26500.0,24.0222,24.0625,23.955,24.0424,26500.0
2008-12-16 10:10:00,35.76,35.8,35.68,35.7,31700.0,24.0289,24.0558,23.9752,23.9886,31700.0
2008-12-16 10:15:00,35.7,35.72,35.6,35.68,26300.0,23.9886,24.002,23.9214,23.9752,26300.0
2008-12-16 10:20:00,35.65,35.67,35.52,35.55,22600.0,23.955,23.9684,23.8676,23.8878,22600.0
2008-12-16 10:25:00,35.57,35.59,35.44,35.46,10900.0,23.9012,23.9147,23.8139,23.8273,10900.0
2008-12-16 10:30:00,35.47,35.47,35.32,35.38,19900.0,23.834,23.834,23.7333,23.7736,19900.0
2008-12-16 10:35:00,35.38,35.42,35.34,35.38,15100.0,23.7736,23.8004,23.7467,23.7736,15100.0
2008-12-16 10:40:00,35.4,35.43,35.37,35.4,11500.0,23.787,23.8072,23.7669,23.787,11500.0
2008-12-16 10:45:00,35.4,35.41,35.34,35.37,13800.0,23.787,23.7937,23.7467,23.7669,13800.0
2008-12-16 10:50:00,35.38,35.41,35.33,35.35,13700.0,23.7736,23.7937,23.74,23.7534,13700.0
2008-12-16 10:55:00,35.35,35.41,35.35,35.41,10900.0,23.7534,23.7937,23.7534,23.7937,10900.0
2008-12-16 11:00:00,35.41,35.46,35.39,35.46,8200.0,23.7937,23.8273,23.7803,23.8273,8200.0
2008-12-16 11:05:00,35.49,35.5,35.43,35.49,7200.0,23.8475,23.8542,23.8072,23.8475,7200.0
2008-12-16 11:10:00,35.49,35.52,35.46,35.5,7400.0,23.8475,23.8676,23.8273,23.8542,7400.0
2008-12-16 11:15:00,35.49,35.5,35.41,35.41,9100.0,23.8475,23.8542,23.7937,23.7937,9100.0
2008-12-16 11:20:00,35.41,35.53,35.4,35.49,14600.0,23.7937,23.8744,23.787,23.8475,14600.0
2008-12-16 11:25:00,35.49,35.58,35.48,35.58,19800.0,23.8475,23.908,23.8408,23.908,19800.0
2008-12-16 11:30:00,35.58,35.73,35.57,35.68,8000.0,23.908,24.0088,23.9012,23.9752,8000.0
2008-12-16 11:35:00,35.67,35.67,35.61,35.63,9100.0,23.9684,23.9684,23.9281,23.9416,9100.0
2008-12-16 11:40:00,35.63,35.64,35.61,35.62,9100.0,23.9416,23.9483,23.9281,23.9348,9100.0
2008-12-16 11:45:00,35.63,35.63,35.58,35.59,4100.0,23.9416,23.9416,23.908,23.9147,4100.0
2008-12-16 11:50:00,35.59,35.59,35.51,35.53,9100.0,23.9147,23.9147,23.8609,23.8744,9100.0
2008-12-16 11:55:00,35.55,35.57,35.49,35.51,5300.0,23.8878,23.9012,23.8475,23.8609,5300.0
2008-12-16 12:00:00,35.5,35.58,35.5,35.56,4800.0,23.8542,23.908,23.8542,23.8945,4800.0
2008-12-16 12:05:00,35.58,35.6,35.56,35.6,2600.0,23.908,23.9214,23.8945,23.9214,2600.0
2008-12-16 12:10:00,35.61,35.72,35.61,35.72,4300.0,23.9281,24.002,23.9281,24.002,4300.0
2008-12-16 12:15:00,35.72,35.84,35.72,35.84,6500.0,24.002,24.0827,24.002,24.0827,6500.0
2008-12-16 12:20:00,35.84,35.84,35.8,35.8,2700.0,24.0827,24.0827,24.0558,24.0558,2700.0
2008-12-16 12:25:00,35.82,35.87,35.82,35.87,3500.0,24.0692,24.1028,24.0692,24.1028,3500.0
2008-12-16 12:30:00,35.86,35.9,35.86,35.9,2900.0,24.0961,24.123,24.0961,24.123,2900.0
2008-12-16 12:35:00,35.9,35.92,35.89,35.91,4900.0,24.123,24.1364,24.1163,24.1297,4900.0
2008-12-16 12:40:00,35.9,35.96,35.89,35.96,3600.0,24.123,24.1633,24.1163,24.1633,3600.0
2008-12-16 12:45:00,35.95,35.97,35.91,35.95,7300.0,24.1566,24.17,24.1297,24.1566,7300.0
2008-12-16 12:50:00,35.93,35.95,35.9,35.93,2300.0,24.1431,24.1566,24.123,24.1431,2300.0
2008-12-16 12:55:00,35.91,35.93,35.88,35.88,2800.0,24.1297,24.1431,24.1095,24.1095,2800.0
2008-12-16 13:00:00,35.85,35.87,35.84,35.86,3200.0,24.0894,24.1028,24.0827,24.0961,3200.0
2008-12-16 13:05:00,35.87,35.87,35.82,35.82,2600.0,24.1028,24.1028,24.0692,24.0692,2600.0
2008-12-16 13:10:00,35.8,35.87,35.8,35.87,7500.0,24.0558,24.1028,24.0558,24.1028,7500.0
2008-12-16 13:15:00,35.85,35.96,35.83,35.94,5400.0,24.0894,24.1633,24.0759,24.1499,5400.0
2008-12-16 13:20:00,35.9,35.96,35.89,35.95,3900.0,24.123,24.1633,24.1163,24.1566,3900.0
2008-12-16 13:25:00,35.94,36.0,35.94,35.98,5000.0,24.1499,24.1902,24.1499,24.1767,5000.0
2008-12-16 13:30:00,35.99,36.03,35.94,35.95,7400.0,24.1835,24.2103,24.1499,24.1566,7400.0
2008-12-16 13:35:00,35.94,36.07,35.93,36.03,7300.0,24.1499,24.2372,24.1431,24.2103,7300.0
2008-12-16 13:40:00,36.03,36.03,35.98,35.99,4200.0,24.2103,24.2103,24.1767,24.1835,4200.0
2008-12-16 13:45:00,35.98,36.0,35.91,35.93,14800.0,24.1767,24.1902,24.1297,24.1431,14800.0
2008-12-16 13:50:00,35.93,35.98,35.91,35.95,18800.0,24.1431,24.1767,24.1297,24.1566,18800.0
2008-12-16 13:55:00,35.94,35.96,35.87,35.88,12100.0,24.1499,24.1633,24.1028,24.1095,12100.0
2008-12-16 14:00:00,35.87,35.93,35.86,35.92,13600.0,24.1028,24.1431,24.0961,24.1364,13600.0
2008-12-16 14:05:00,35.94,35.98,35.94,35.98,3200.0,24.1499,24.1767,24.1499,24.1767,3200.0
2008-12-16 14:10:00,36.0,36.07,35.96,35.99,5400.0,24.1902,24.2372,24.1633,24.1835,5400.0
2008-12-16 14:15:00,35.99,36.1,35.99,36.01,5700.0,24.1835,24.2574,24.1835,24.1969,5700.0
2008-12-16 14:20:00,36.06,36.38,35.94,36.08,35500.0,24.2305,24.4455,24.1499,24.2439,35500.0
2008-12-16 14:25:00,36.07,36.45,36.07,36.35,27600.0,24.2372,24.4926,24.2372,24.4254,27600.0
2008-12-16 14:30:00,36.33,36.5,36.29,36.37,34200.0,24.4119,24.5262,24.385,24.4388,34200.0
2008-12-16 14:35:00,36.36,36.5,36.31,36.44,15900.0,24.4321,24.5262,24.3985,24.4858,15900.0
2008-12-16 14:40:00,36.42,36.45,36.1,36.14,31100.0,24.4724,24.4926,24.2574,24.2843,31100.0
2008-12-16 14:45:00,36.13,36.13,35.96,36.07,27200.0,24.2775,24.2775,24.1633,24.2372,27200.0
2008-12-16 14:50:00,36.06,36.25,36.03,36.21,18700.0,24.2305,24.3582,24.2103,24.3313,18700.0
2008-12-16 14:55:00,36.2,36.33,36.1,36.14,19000.0,24.3246,24.4119,24.2574,24.2843,19000.0
2008-12-16 15:00:00,36.18,36.18,35.89,35.9,20100.0,24.3111,24.3111,24.1163,24.123,20100.0
2008-12-16 15:05:00,35.92,36.2,35.92,36.11,12900.0,24.1364,24.3246,24.1364,24.2641,12900.0
2008-12-16 15:10:00,36.11,36.44,36.09,36.37,23800.0,24.2641,24.4858,24.2507,24.4388,23800.0
2008-12-16 15:15:00,36.37,36.48,36.3,36.41,18100.0,24.4388,24.5127,24.3918,24.4657,18100.0
2008-12-16 15:20:00,36.42,36.62,36.42,36.58,16500.0,24.4724,24.6068,24.4724,24.5799,16500.0
2008-12-16 15:25:00,36.58,36.65,36.53,36.57,15200.0,24.5799,24.6269,24.5463,24.5732,15200.0
2008-12-16 15:30:00,36.58,36.66,36.52,36.64,20800.0,24.5799,24.6337,24.5396,24.6202,20800.0
2008-12-16 15:35:00,36.64,36.64,36.48,36.58,22300.0,24.6202,24.6202,24.5127,24.5799,22300.0
2008-12-16 15:40:00,36.56,36.58,36.45,36.58,24700.0,24.5665,24.5799,24.4926,24.5799,24700.0
2008-12-16 15:45:00,36.57,36.64,36.33,36.36,34100.0,24.5732,24.6202,24.4119,24.4321,34100.0
2008-12-16 15:50:00,36.32,36.56,36.32,36.56,25300.0,24.4052,24.5665,24.4052,24.5665,25300.0
2008-12-16 15:55:00,36.56,36.68,36.51,36.6,47000.0,24.5665,24.6471,24.5329,24.5933,47000.0
2008-12-17 09:30:00,36.01,36.44,36.01,36.27,22200.0,24.1969,24.4858,24.1969,24.3716,22200.0
2008-12-17 09:35:00,36.26,36.45,36.12,36.44,10500.0,24.3649,24.4926,24.2708,24.4858,10500.0
2008-12-17 09:40:00,36.44,36.52,36.4,36.51,15900.0,24.4858,24.5396,24.459,24.5329,15900.0
2008-12-17 09:45:00,36.51,36.63,36.46,36.51,23600.0,24.5329,24.6135,24.4993,24.5329,23600.0
2008-12-17 09:50:00,36.53,36.54,36.3,36.3,14900.0,24.5463,24.553,24.3918,24.3918,14900.0
2008-12-17 09:55:00,36.31,36.35,36.14,36.31,16700.0,24.3985,24.4254,24.2843,24.3985,16700.0
2008-12-17 10:00:00,36.29,36.35,36.19,36.21,11500.0,24.385,24.4254,24.3179,24.3313,11500.0
2008-12-17 10:05:00,36.21,36.28,36.16,36.28,9300.0,24.3313,24.3783,24.2977,24.3783,9300.0
2008-12-17 10:10:00,36.28,36.3,36.21,36.23,9200.0,24.3783,24.3918,24.3313,24.3447,9200.0
2008-12-17 10:15:00,36.23,36.23,36.11,36.12,5000.0,24.3447,24.3447,24.2641,24.2708,5000.0
2008-12-17 10:20:00,36.12,36.13,36.09,36.09,4200.0,24.2708,24.2775,24.2507,24.2507,4200.0
2008-12-17 10:25:00,36.09,36.17,36.09,36.17,5900.0,24.2507,24.3044,24.2507,24.3044,5900.0
2008-12-17 10:30:00,36.16,36.19,36.1,36.1,19800.0,24.2977,24.3179,24.2574,24.2574,19800.0
2008-12-17 10:35:00,36.11,36.12,36.05,36.1,18300.0,24.2641,24.2708,24.2238,24.2574,18300.0
2008-12-17 10:40:00,36.09,36.1,36.04,36.1,13700.0,24.2507,24.2574,24.2171,24.2574,13700.0
2008-12-17 10:45:00,36.1,36.1,36.04,36.08,9200.0,24.2574,24.2574,24.2171,24.2439,9200.0
2008-12-17 10:50:00,36.03,36.11,36.03,36.07,8100.0,24.2103,24.2641,24.2103,24.2372,8100.0
2008-12-17 10:55:00,36.07,36.12,36.03,36.09,7100.0,24.2372,24.2708,24.2103,24.2507,7100.0
2008-12-17 11:00:00,36.08,36.16,36.03,36.04,5600.0,24.2439,24.2977,24.2103,24.2171,5600.0
2008-12-17 11:05:00,36.06,36.1,35.97,36.1,7700.0,24.2305,24.2574,24.17,24.2574,7700.0
2008-12-17 11:10:00,36.1,36.1,35.98,36.03,15900.0,24.2574,24.2574,24.1767,24.2103,15900.0
2008-12-17 11:15:00,36.04,36.05,35.96,36.05,13000.0,24.2171,24.2238,24.1633,24.2238,13000.0
2008-12-17 11:20:00,36.03,36.1,36.0,36.05,14300.0,24.2103,24.2574,24.1902,24.2238,14300.0
2008-12-17 11:25:00,36.07,36.12,36.02,36.12,7300.0,24.2372,24.2708,24.2036,24.2708,7300.0
2008-12-17 11:30:00,36.14,36.21,36.02,36.02,8900.0,24.2843,24.3313,24.2036,24.2036,8900.0
2008-12-17 11:35:00,36.07,36.22,36.05,36.2,9200.0,24.2372,24.338,24.2238,24.3246,9200.0
2008-12-17 11:40:00,36.2,36.23,36.13,36.23,9500.0,24.3246,24.3447,24.2775,24.3447,9500.0
2008-12-17 11:45:00,36.21,36.24,36.14,36.15,9100.0,24.3313,24.3514,24.2843,24.291,9100.0
2008-12-17 11:50:00,36.15,36.17,36.09,36.1,8700.0,24.291,24.3044,24.2507,24.2574,8700.0
2008-12-17 11:55:00,36.11,36.2,36.1,36.17,9800.0,24.2641,24.3246,24.2574,24.3044,9800.0
2008-12-17 12:00:00,36.17,36.17,36.08,36.12,6200.0,24.3044,24.3044,24.2439,24.2708,6200.0
2008-12-17 12:05:00,36.13,36.24,36.12,36.22,15700.0,24.2775,24.3514,24.2708,24.338,15700.0
2008-12-17 12:10:00,36.21,36.28,36.16,36.18,19400.0,24.3313,24.3783,24.2977,24.3111,19400.0
2008-12-17 12:15:00,36.18,36.19,36.16,36.19,6800.0,24.3111,24.3179,24.2977,24.3179,6800.0
2008-12-17 12:20:00,36.19,36.21,36.12,36.14,10900.0,24.3179,24.3313,24.2708,24.2843,10900.0
2008-12-17 12:25:00,36.12,36.26,36.12,36.18,6500.0,24.2708,24.3649,24.2708,24.3111,6500.0
2008-12-17 12:30:00,36.18,36.27,36.11,36.11,9400.0,24.3111,24.3716,24.2641,24.2641,9400.0
2008-12-17 12:35:00,36.12,36.12,36.1,36.12,5600.0,24.2708,24.2708,24.2574,24.2708,5600.0
2008-12-17 12:40:00,36.14,36.14,36.12,36.14,2700.0,24.2843,24.2843,24.2708,24.2843,2700.0
2008-12-17 12:45:00,36.15,36.24,36.15,36.24,3700.0,24.291,24.3514,24.291,24.3514,3700.0
2008-12-17 12:50:00,36.25,36.38,36.24,36.37,6900.0,24.3582,24.4455,24.3514,24.4388,6900.0
2008-12-17 12:55:00,36.38,36.39,36.23,36.24,6500.0,24.4455,24.4522,24.3447,24.3514,6500.0
2008-12-17 13:00:00,36.24,36.24,36.14,36.21,3200.0,24.3514,24.3514,24.2843,24.3313,3200.0
2008-12-17 13:05:00,36.22,36.28,36.19,36.27,3600.0,24.338,24.3783,24.3179,24.3716,3600.0
2008-12-17 13:10:00,36.3,36.38,36.29,36.31,3700.0,24.3918,24.4455,24.385,24.3985,3700.0
2008-12-17 13:15:00,36.31,36.4,36.29,36.29,7400.0,24.3985,24.459,24.385,24.385,7400.0
2008-12-17 13:20:00,36.31,36.42,36.26,36.42,9200.0,24.3985,24.4724,24.3649,24.4724,9200.0
2008-12-17 13:25:00,36.41,36.41,36.29,36.29,7500.0,24.4657,24.4657,24.385,24.385,7500.0
2008-12-17 13:30:00,36.26,36.38,36.26,36.37,10300.0,24.3649,24.4455,24.3649,24.4388,10300.0
2008-12-17 13:35:00,36.37,36.38,36.33,36.35,10400.0,24.4388,24.4455,24.4119,24.4254,10400.0
2008-12-17 13:40:00,36.34,36.37,36.25,36.28,7400.0,24.4186,24.4388,24.3582,24.3783,7400.0
2008-12-17 13:45:00,36.28,36.32,36.26,36.28,7200.0,24.3783,24.4052,24.3649,24.3783,7200.0
2008-12-17 13:50:00,36.27,36.27,36.2,36.21,6000.0,24.3716,24.3716,24.3246,24.3313,6000.0
2008-12-17 13:55:00,36.21,36.22,36.12,36.16,5200.0,24.3313,24.338,24.2708,24.2977,5200.0
2008-12-17 14:00:00,36.15,36.2,36.15,36.19,6500.0,24.291,24.3246,24.291,24.3179,6500.0
2008-12-17 14:05:00,36.18,36.28,36.18,36.27,8300.0,24.3111,24.3783,24.3111,24.3716,8300.0
2008-12-17 14:10:00,36.27,36.29,36.21,36.25,7600.0,24.3716,24.385,24.3313,24.3582,7600.0
2008-12-17 14:15:00,36.28,36.32,36.21,36.22,12300.0,24.3783,24.4052,24.3313,24.338,12300.0
2008-12-17 14:20:00,36.23,36.27,36.11,36.11,11800.0,24.3447,24.3716,24.2641,24.2641,11800.0
2008-12-17 14:25:00,36.13,36.15,36.02,36.02,12200.0,24.2775,24.291,24.2036,24.2036,12200.0
2008-12-17 14:30:00,36.01,36.08,36.0,36.04,15200.0,24.1969,24.2439,24.1902,24.2171,15200.0
2008-12-17 14:35:00,36.03,36.13,35.99,36.11,20800.0,24.2103,24.2775,24.1835,24.2641,20800.0
2008-12-17 14:40:00,36.08,36.14,36.07,36.09,15100.0,24.2439,24.2843,24.2372,24.2507,15100.0
2008-12-17 14:45:00,36.09,36.22,36.05,36.22,19300.0,24.2507,24.338,24.2238,24.338,19300.0
2008-12-17 14:50:00,36.24,36.24,36.15,36.15,14200.0,24.3514,24.3514,24.291,24.291,14200.0
2008-12-17 14:55:00,36.15,36.25,36.05,36.23,17100.0,24.291,24.3582,24.2238,24.3447,17100.0
2008-12-17 15:00:00,36.23,36.36,36.19,36.28,41700.0,24.3447,24.4321,24.3179,24.3783,41700.0
2008-12-17 15:05:00,36.27,36.3,36.21,36.26,9800.0,24.3716,24.3918,24.3313,24.3649,9800.0
2008-12-17 15:10:00,36.26,36.33,36.21,36.26,9800.0,24.3649,24.4119,24.3313,24.3649,9800.0
2008-12-17 15:15:00,36.27,36.42,36.27,36.38,10700.0,24.3716,24.4724,24.3716,24.4455,10700.0
2008-12-17 15:20:00,36.39,36.43,36.28,36.32,13300.0,24.4522,24.4791,24.3783,24.4052,13300.0
2008-12-17 15:25:00,36.32,36.35,36.18,36.22,9800.0,24.4052,24.4254,24.3111,24.338,9800.0
2008-12-17 15:30:00,36.24,36.24,36.13,36.16,16300.0,24.3514,24.3514,24.2775,24.2977,16300.0
2008-12-17 15:35:00,36.15,36.24,36.13,36.2,13700.0,24.291,24.3514,24.2775,24.3246,13700.0
2008-12-17 15:40:00,36.22,36.31,36.22,36.3,34500.0,24.338,24.3985,24.338,24.3918,34500.0
2008-12-17 15:45:00,36.3,36.45,36.23,36.38,44000.0,24.3918,24.4926,24.3447,24.4455,44000.0
2008-12-17 15:50:00,36.37,36.38,36.21,36.23,37400.0,24.4388,24.4455,24.3313,24.3447,37400.0
2008-12-17 15:55:00,36.24,36.28,36.07,36.09,56200.0,24.3514,24.3783,24.2372,24.2507,56200.0
2008-12-18 09:30:00,36.28,36.7,36.28,36.68,12000.0,24.3783,24.6605,24.3783,24.6471,12000.0
2008-12-18 09:35:00,36.69,36.91,36.68,36.91,11200.0,24.6538,24.8017,24.6471,24.8017,11200.0
2008-12-18 09:40:00,36.9,36.97,36.82,36.9,13600.0,24.7949,24.842,24.7412,24.7949,13600.0
2008-12-18 09:45:00,36.9,36.96,36.87,36.93,21000.0,24.7949,24.8353,24.7748,24.8151,21000.0
2008-12-18 09:50:00,36.92,36.93,36.79,36.79,14100.0,24.8084,24.8151,24.721,24.721,14100.0
2008-12-18 09:55:00,36.76,36.81,36.68,36.68,14600.0,24.7009,24.7345,24.6471,24.6471,14600.0
2008-12-18 10:00:00,36.67,36.93,36.67,36.86,18000.0,24.6404,24.8151,24.6404,24.7681,18000.0
2008-12-18 10:05:00,36.86,36.87,36.66,36.74,14800.0,24.7681,24.7748,24.6337,24.6874,14800.0
2008-12-18 10:10:00,36.74,36.76,36.63,36.63,17100.0,24.6874,24.7009,24.6135,24.6135,17100.0
2008-12-18 10:15:00,36.65,36.7,36.6,36.61,12400.0,24.6269,24.6605,24.5933,24.6001,12400.0
2008-12-18 10:20:00,36.63,36.65,36.55,36.6,10300.0,24.6135,24.6269,24.5598,24.5933,10300.0
2008-12-18 10:25:00,36.61,36.66,36.57,36.61,9900.0,24.6001,24.6337,24.5732,24.6001,9900.0
2008-12-18 10:30:00,36.6,36.65,36.56,36.56,11700.0,24.5933,24.6269,24.5665,24.5665,11700.0
2008-12-18 10:35:00,36.58,36.62,36.57,36.6,9700.0,24.5799,24.6068,24.5732,24.5933,9700.0
2008-12-18 10:40:00,36.61,36.65,36.58,36.63,11800.0,24.6001,24.6269,24.5799,24.6135,11800.0
2008-12-18 10:45:00,36.63,36.63,36.5,36.57,9800.0,24.6135,24.6135,24.5262,24.5732,9800.0
2008-12-18 10:50:00,36.56,36.68,36.56,36.66,13200.0,24.5665,24.6471,24.5665,24.6337,13200.0
2008-12-18 10:55:00,36.65,36.7,36.63,36.63,7800.0,24.6269,24.6605,24.6135,24.6135,7800.0
2008-12-18 11:00:00,36.66,36.69,36.63,36.68,5100.0,24.6337,24.6538,24.6135,24.6471,5100.0
2008-12-18 11:05:00,36.69,36.7,36.56,36.57,13100.0,24.6538,24.6605,24.5665,24.5732,13100.0
2008-12-18 11:10:00,36.57,36.57,36.43,36.43,12100.0,24.5732,24.5732,24.4791,24.4791,12100.0
2008-12-18 11:15:00,36.39,36.44,36.36,36.38,14300.0,24.4522,24.4858,24.4321,24.4455,14300.0
2008-12-18 11:20:00,36.34,36.34,36.21,36.21,16000.0,24.4186,24.4186,24.3313,24.3313,16000.0
2008-12-18 11:25:00,36.2,36.26,36.19,36.25,15800.0,24.3246,24.3649,24.3179,24.3582,15800.0
2008-12-18 11:30:00,36.24,36.27,36.15,36.2,19000.0,24.3514,24.3716,24.291,24.3246,19000.0
2008-12-18 11:35:00,36.2,36.32,36.17,36.31,24200.0,24.3246,24.4052,24.3044,24.3985,24200.0
2008-12-18 11:40:00,36.31,36.34,36.28,36.33,6300.0,24.3985,24.4186,24.3783,24.4119,6300.0
2008-12-18 11:45:00,36.31,36.37,36.3,36.34,12800.0,24.3985,24.4388,24.3918,24.4186,12800.0
2008-12-18 11:50:00,36.36,36.36,36.31,36.35,9800.0,24.4321,24.4321,24.3985,24.4254,9800.0
2008-12-18 11:55:00,36.35,36.45,36.35,36.44,16500.0,24.4254,24.4926,24.4254,24.4858,16500.0
2008-12-18 12:00:00,36.43,36.48,36.33,36.33,10700.0,24.4791,24.5127,24.4119,24.4119,10700.0
2008-12-18 12:05:00,36.33,36.33,36.27,36.31,10300.0,24.4119,24.4119,24.3716,24.3985,10300.0
2008-12-18 12:10:00,36.3,36.32,36.25,36.31,14300.0,24.3918,24.4052,24.3582,24.3985,14300.0
2008-12-18 12:15:00,36.31,36.33,36.28,36.3,15100.0,24.3985,24.4119,24.3783,24.3918,15100.0
2008-12-18 12:20:00,36.3,36.34,36.25,36.29,19000.0,24.3918,24.4186,24.3582,24.385,19000.0
2008-12-18 12:25:00,36.28,36.31,36.21,36.28,18400.0,24.3783,24.3985,24.3313,24.3783,18400.0
2008-12-18 12:30:00,36.29,36.37,36.28,36.37,8700.0,24.385,24.4388,24.3783,24.4388,8700.0
2008-12-18 12:35:00,36.36,36.39,36.32,36.33,9600.0,24.4321,24.4522,24.4052,24.4119,9600.0
2008-12-18 12:40:00,36.33,36.4,36.32,36.4,8000.0,24.4119,24.459,24.4052,24.459,8000.0
2008-12-18 12:45:00,36.4,36.41,36.37,36.41,6500.0,24.459,24.4657,24.4388,24.4657,6500.0
2008-12-18 12:50:00,36.44,36.44,36.31,36.34,10500.0,24.4858,24.4858,24.3985,24.4186,10500.0
2008-12-18 12:55:00,36.34,36.34,36.21,36.23,11200.0,24.4186,24.4186,24.3313,24.3447,11200.0
2008-12-18 13:00:00,36.24,36.33,36.23,36.23,10700.0,24.3514,24.4119,24.3447,24.3447,10700.0
2008-12-18 13:05:00,36.22,36.24,36.16,36.18,12200.0,24.338,24.3514,24.2977,24.3111,12200.0
2008-12-18 13:10:00,36.17,36.18,36.08,36.09,14300.0,24.3044,24.3111,24.2439,24.2507,14300.0
2008-12-18 13:15:00,36.09,36.14,36.06,36.1,22100.0,24.2507,24.2843,24.2305,24.2574,22100.0
2008-12-18 13:20:00,36.1,36.11,36.04,36.07,25500.0,24.2574,24.2641,24.2171,24.2372,25500.0
2008-12-18 13:25:00,36.07,36.09,36.03,36.09,15500.0,24.2372,24.2507,24.2103,24.2507,15500.0
2008-12-18 13:30:00,36.09,36.11,36.06,36.09,16200.0,24.2507,24.2641,24.2305,24.2507,16200.0
2008-12-18 13:35:00,36.09,36.09,36.04,36.05,21700.0,24.2507,24.2507,24.2171,24.2238,21700.0
2008-12-18 13:40:00,36.05,36.05,35.96,35.96,28700.0,24.2238,24.2238,24.1633,24.1633,28700.0
2008-12-18 13:45:00,35.97,35.99,35.87,35.95,31000.0,24.17,24.1835,24.1028,24.1566,31000.0
2008-12-18 13:50:00,35.97,36.05,35.93,36.05,26800.0,24.17,24.2238,24.1431,24.2238,26800.0
2008-12-18 13:55:00,36.04,36.06,35.98,36.01,26000.0,24.2171,24.2305,24.1767,24.1969,26000.0
2008-12-18 14:00:00,36.01,36.05,35.94,36.03,17100.0,24.1969,24.2238,24.1499,24.2103,17100.0
2008-12-18 14:05:00,36.03,36.1,36.01,36.01,18500.0,24.2103,24.2574,24.1969,24.1969,18500.0
2008-12-18 14:10:00,36.0,36.07,35.97,36.04,20900.0,24.1902,24.2372,24.17,24.2171,20900.0
2008-12-18 14:15:00,36.02,36.05,35.99,36.0,26800.0,24.2036,24.2238,24.1835,24.1902,26800.0
2008-12-18 14:20:00,35.99,36.0,35.76,35.78,34300.0,24.1835,24.1902,24.0289,24.0424,34300.0
2008-12-18 14:25:00,35.79,35.85,35.76,35.78,20700.0,24.0491,24.0894,24.0289,24.0424,20700.0
2008-12-18 14:30:00,35.78,35.85,35.73,35.8,35300.0,24.0424,24.0894,24.0088,24.0558,35300.0
2008-12-18 14:35:00,35.8,35.86,35.75,35.84,29700.0,24.0558,24.0961,24.0222,24.0827,29700.0
2008-12-18 14:40:00,35.84,35.99,35.84,35.97,40800.0,24.0827,24.1835,24.0827,24.17,40800.0
2008-12-18 14:45:00,35.97,36.06,35.9,36.03,27700.0,24.17,24.2305,24.123,24.2103,27700.0
2008-12-18 14:50:00,36.03,36.07,35.95,36.0,30800.0,24.2103,24.2372,24.1566,24.1902,30800.0
2008-12-18 14:55:00,36.0,36.0,35.91,35.91,25900.0,24.1902,24.1902,24.1297,24.1297,25900.0
2008-12-18 15:00:00,35.91,35.91,35.78,35.84,27100.0,24.1297,24.1297,24.0424,24.0827,27100.0
2008-12-18 15:05:00,35.84,35.87,35.74,35.75,28200.0,24.0827,24.1028,24.0155,24.0222,28200.0
2008-12-18 15:10:00,35.75,35.79,35.56,35.62,23500.0,24.0222,24.0491,23.8945,23.9348,23500.0
2008-12-18 15:15:00,35.63,35.68,35.6,35.68,27700.0,23.9416,23.9752,23.9214,23.9752,27700.0
2008-12-18 15:20:00,35.67,35.67,35.38,35.46,40000.0,23.9684,23.9684,23.7736,23.8273,40000.0
2008-12-18 15:25:00,35.47,35.51,35.33,35.33,39700.0,23.834,23.8609,23.74,23.74,39700.0
2008-12-18 15:30:00,35.33,35.4,35.28,35.35,38300.0,23.74,23.787,23.7064,23.7534,38300.0
2008-12-18 15:35:00,35.37,35.52,35.37,35.45,39800.0,23.7669,23.8676,23.7669,23.8206,39800.0
2008-12-18 15:40:00,35.42,35.57,35.4,35.43,35400.0,23.8004,23.9012,23.787,23.8072,35400.0
2008-12-18 15:45:00,35.47,35.55,35.39,35.49,44700.0,23.834,23.8878,23.7803,23.8475,44700.0
2008-12-18 15:50:00,35.5,35.63,35.5,35.51,54200.0,23.8542,23.9416,23.8542,23.8609,54200.0
2008-12-18 15:55:00,35.49,35.54,35.41,35.52,60500.0,23.8475,23.8811,23.7937,23.8676,60500.0
2008-12-19 09:30:00,35.61,35.83,35.55,35.77,344500.0,23.9281,24.0759,23.8878,24.0356,344500.0
2008-12-19 09:35:00,35.57,35.86,35.35,35.44,24600.0,23.9012,24.0961,23.7534,23.8139,24600.0
2008-12-19 09:40:00,35.45,35.54,35.35,35.54,17500.0,23.8206,23.8811,23.7534,23.8811,17500.0
2008-12-19 09:45:00,35.55,35.88,35.55,35.86,11000.0,23.8878,24.1095,23.8878,24.0961,11000.0
2008-12-19 09:50:00,35.84,35.97,35.84,35.88,12000.0,24.0827,24.17,24.0827,24.1095,12000.0
2008-12-19 09:55:00,35.9,35.97,35.79,35.79,10200.0,24.123,24.17,24.0491,24.0491,10200.0
2008-12-19 10:00:00,35.76,35.94,35.76,35.93,14500.0,24.0289,24.1499,24.0289,24.1431,14500.0
2008-12-19 10:05:00,35.92,35.94,35.85,35.88,8800.0,24.1364,24.1499,24.0894,24.1095,8800.0
2008-12-19 10:10:00,35.86,35.96,35.85,35.89,21000.0,24.0961,24.1633,24.0894,24.1163,21000.0
2008-12-19 10:15:00,35.89,35.97,35.8,35.85,26600.0,24.1163,24.17,24.0558,24.0894,26600.0
2008-12-19 10:20:00,35.86,35.93,35.83,35.86,11700.0,24.0961,24.1431,24.0759,24.0961,11700.0
2008-12-19 10:25:00,35.86,35.92,35.77,35.92,16300.0,24.0961,24.1364,24.0356,24.1364,16300.0
2008-12-19 10:30:00,35.9,35.94,35.85,35.89,11600.0,24.123,24.1499,24.0894,24.1163,11600.0
2008-12-19 10:35:00,35.89,35.92,35.89,35.92,15200.0,24.1163,24.1364,24.1163,24.1364,15200.0
2008-12-19 10:40:00,35.93,35.97,35.91,35.94,14300.0,24.1431,24.17,24.1297,24.1499,14300.0
2008-12-19 10:45:00,35.92,35.94,35.87,35.89,6300.0,24.1364,24.1499,24.1028,24.1163,6300.0
2008-12-19 10:50:00,35.88,35.96,35.87,35.96,8800.0,24.1095,24.1633,24.1028,24.1633,8800.0
2008-12-19 10:55:00,35.95,35.95,35.76,35.8,8500.0,24.1566,24.1566,24.0289,24.0558,8500.0
2008-12-19 11:00:00,35.8,35.83,35.72,35.78,12000.0,24.0558,24.0759,24.002,24.0424,12000.0
2008-12-19 11:05:00,35.77,35.8,35.68,35.7,12500.0,24.0356,24.0558,23.9752,23.9886,12500.0
2008-12-19 11:10:00,35.7,35.79,35.7,35.77,7900.0,23.9886,24.0491,23.9886,24.0356,7900.0
2008-12-19 11:15:00,35.75,35.87,35.71,35.87,10000.0,24.0222,24.1028,23.9953,24.1028,10000.0
2008-12-19 11:20:00,35.87,35.91,35.86,35.88,17300.0,24.1028,24.1297,24.0961,24.1095,17300.0
2008-12-19 11:25:00,35.9,35.9,35.8,35.8,10400.0,24.123,24.123,24.0558,24.0558,10400.0
2008-12-19 11:30:00,35.83,35.83,35.78,35.81,9600.0,24.0759,24.0759,24.0424,24.0625,9600.0
2008-12-19 11:35:00,35.8,35.85,35.79,35.8,5300.0,24.0558,24.0894,24.0491,24.0558,5300.0
2008-12-19 11:40:00,35.8,35.83,35.66,35.7,8400.0,24.0558,24.0759,23.9617,23.9886,8400.0
2008-12-19 11:45:00,35.7,35.71,35.64,35.64,7500.0,23.9886,23.9953,23.9483,23.9483,7500.0
2008-12-19 11:50:00,35.64,35.64,35.59,35.6,7500.0,23.9483,23.9483,23.9147,23.9214,7500.0
2008-12-19 11:55:00,35.6,35.6,35.37,35.37,14500.0,23.9214,23.9214,23.7669,23.7669,14500.0
2008-12-19 12:00:00,35.37,35.44,35.35,35.37,13600.0,23.7669,23.8139,23.7534,23.7669,13600.0
2008-12-19 12:05:00,35.36,35.39,35.28,35.31,10000.0,23.7601,23.7803,23.7064,23.7265,10000.0
2008-12-19 12:10:00,35.28,35.36,35.28,35.31,9100.0,23.7064,23.7601,23.7064,23.7265,9100.0
2008-12-19 12:15:00,35.32,35.34,35.29,35.29,5100.0,23.7333,23.7467,23.7131,23.7131,5100.0
2008-12-19 12:20:00,35.31,35.31,35.22,35.22,5400.0,23.7265,23.7265,23.6661,23.6661,5400.0
2008-12-19 12:25:00,35.24,35.31,35.24,35.27,4800.0,23.6795,23.7265,23.6795,23.6997,4800.0
2008-12-19 12:30:00,35.31,35.34,35.28,35.31,5300.0,23.7265,23.7467,23.7064,23.7265,5300.0
2008-12-19 12:35:00,35.3,35.32,35.26,35.31,1500.0,23.7198,23.7333,23.6929,23.7265,1500.0
2008-12-19 12:40:00,35.29,35.33,35.23,35.27,4800.0,23.7131,23.74,23.6728,23.6997,4800.0
2008-12-19 12:45:00,35.27,35.3,35.25,35.3,3000.0,23.6997,23.7198,23.6862,23.7198,3000.0
2008-12-19 12:50:00,35.27,35.27,35.21,35.22,8400.0,23.6997,23.6997,23.6593,23.6661,8400.0
2008-12-19 12:55:00,35.22,35.26,35.22,35.25,3300.0,23.6661,23.6929,23.6661,23.6862,3300.0
2008-12-19 13:00:00,35.25,35.28,35.23,35.26,5800.0,23.6862,23.7064,23.6728,23.6929,5800.0
2008-12-19 13:05:00,35.3,35.3,35.26,35.26,5000.0,23.7198,23.7198,23.6929,23.6929,5000.0
2008-12-19 13:10:00,35.26,35.29,35.22,35.25,5700.0,23.6929,23.7131,23.6661,23.6862,5700.0
2008-12-19 13:15:00,35.24,35.32,35.24,35.32,11600.0,23.6795,23.7333,23.6795,23.7333,11600.0
2008-12-19 13:20:00,35.32,35.35,35.3,35.3,2500.0,23.7333,23.7534,23.7198,23.7198,2500.0
2008-12-19 13:25:00,35.3,35.35,35.28,35.33,8800.0,23.7198,23.7534,23.7064,23.74,8800.0
2008-12-19 13:30:00,35.34,35.44,35.34,35.38,9200.0,23.7467,23.8139,23.7467,23.7736,9200.0
2008-12-19 13:35:00,35.37,35.4,35.34,35.4,6100.0,23.7669,23.787,23.7467,23.787,6100.0
2008-12-19 13:40:00,35.41,35.46,35.4,35.44,9100.0,23.7937,23.8273,23.787,23.8139,9100.0
2008-12-19 13:45:00,35.43,35.45,35.38,35.38,3700.0,23.8072,23.8206,23.7736,23.7736,3700.0
2008-12-19 13:50:00,35.38,35.4,35.32,35.32,8000.0,23.7736,23.787,23.7333,23.7333,8000.0
2008-12-19 13:55:00,35.32,35.38,35.31,35.38,6000.0,23.7333,23.7736,23.7265,23.7736,6000.0
2008-12-19 14:00:00,35.35,35.42,35.35,35.39,10500.0,23.7534,23.8004,23.7534,23.7803,10500.0
2008-12-19 14:05:00,35.38,35.39,35.32,35.36,7700.0,23.7736,23.7803,23.7333,23.7601,7700.0
2008-12-19 14:10:00,35.37,35.38,35.3,35.32,10200.0,23.7669,23.7736,23.7198,23.7333,10200.0
2008-12-19 14:15:00,35.31,35.4,35.31,35.34,6400.0,23.7265,23.787,23.7265,23.7467,6400.0
2008-12-19 14:20:00,35.33,35.33,35.24,35.25,10700.0,23.74,23.74,23.6795,23.6862,10700.0
2008-12-19 14:25:00,35.25,35.29,35.23,35.25,6800.0,23.6862,23.7131,23.6728,23.6862,6800.0
2008-12-19 14:30:00,35.27,35.35,35.24,35.3,7800.0,23.6997,23.7534,23.6795,23.7198,7800.0
2008-12-19 14:35:00,35.29,35.38,35.27,35.34,9300.0,23.7131,23.7736,23.6997,23.7467,9300.0
2008-12-19 14:40:00,35.34,35.44,35.34,35.39,9400.0,23.7467,23.8139,23.7467,23.7803,9400.0
2008-12-19 14:45:00,35.4,35.46,35.39,35.42,7800.0,23.787,23.8273,23.7803,23.8004,7800.0
2008-12-19 14:50:00,35.42,35.44,35.26,35.3,16100.0,23.8004,23.8139,23.6929,23.7198,16100.0
2008-12-19 14:55:00,35.26,35.32,35.24,35.26,5800.0,23.6929,23.7333,23.6795,23.6929,5800.0
2008-12-19 15:00:00,35.26,35.31,35.22,35.27,9000.0,23.6929,23.7265,23.6661,23.6997,9000.0
2008-12-19 15:05:00,35.28,35.32,35.24,35.28,9100.0,23.7064,23.7333,23.6795,23.7064,9100.0
2008-12-19 15:10:00,35.26,35.29,35.13,35.21,11400.0,23.6929,23.7131,23.6056,23.6593,11400.0
2008-12-19 15:15:00,35.2,35.21,35.12,35.13,13500.0,23.6526,23.6593,23.5989,23.6056,13500.0
2008-12-19 15:20:00,35.15,35.16,35.05,35.16,12600.0,23.619,23.6257,23.5518,23.6257,12600.0
2008-12-19 15:25:00,35.18,35.26,35.12,35.24,10900.0,23.6392,23.6929,23.5989,23.6795,10900.0
2008-12-19 15:30:00,35.24,35.25,35.06,35.06,15300.0,23.6795,23.6862,23.5585,23.5585,15300.0
2008-12-19 15:35:00,35.06,35.15,35.05,35.07,15400.0,23.5585,23.619,23.5518,23.5653,15400.0
2008-12-19 15:40:00,35.06,35.14,35.05,35.08,14200.0,23.5585,23.6123,23.5518,23.572,14200.0
2008-12-19 15:45:00,35.07,35.12,35.03,35.04,17400.0,23.5653,23.5989,23.5384,23.5451,17400.0
2008-12-19 15:50:00,35.05,35.14,35.05,35.09,33300.0,23.5518,23.6123,23.5518,23.5787,33300.0
2008-12-19 15:55:00,35.11,35.2,35.05,35.11,49600.0,23.5921,23.6526,23.5518,23.5921,49600.0
2008-12-22 09:30:00,34.98,35.01,34.89,35.01,10700.0,23.5048,23.5249,23.4443,23.5249,10700.0
2008-12-22 09:35:00,34.97,35.08,34.88,34.88,9200.0,23.4981,23.572,23.4376,23.4376,9200.0
2008-12-22 09:40:00,34.81,34.92,34.67,34.87,17800.0,23.3906,23.4645,23.2965,23.4309,17800.0
2008-12-22 09:45:00,34.9,35.08,34.8,35.08,7900.0,23.451,23.572,23.3838,23.572,7900.0
2008-12-22 09:50:00,35.07,35.08,34.91,34.96,8100.0,23.5653,23.572,23.4578,23.4914,8100.0
2008-12-22 09:55:00,35.05,35.08,34.96,35.07,16000.0,23.5518,23.572,23.4914,23.5653,16000.0
2008-12-22 10:00:00,35.07,35.11,35.01,35.04,7500.0,23.5653,23.5921,23.5249,23.5451,7500.0
2008-12-22 10:05:00,35.03,35.13,35.03,35.11,8400.0,23.5384,23.6056,23.5384,23.5921,8400.0
2008-12-22 10:10:00,35.12,35.17,35.08,35.17,4600.0,23.5989,23.6325,23.572,23.6325,4600.0
2008-12-22 10:15:00,35.17,35.25,35.15,35.25,7500.0,23.6325,23.6862,23.619,23.6862,7500.0
2008-12-22 10:20:00,35.24,35.26,35.16,35.17,8600.0,23.6795,23.6929,23.6257,23.6325,8600.0
2008-12-22 10:25:00,35.16,35.19,35.15,35.18,1900.0,23.6257,23.6459,23.619,23.6392,1900.0
2008-12-22 10:30:00,35.22,35.33,35.21,35.33,6600.0,23.6661,23.74,23.6593,23.74,6600.0
2008-12-22 10:35:00,35.33,35.38,35.31,35.34,5500.0,23.74,23.7736,23.7265,23.7467,5500.0
2008-12-22 10:40:00,35.35,35.37,35.28,35.37,28300.0,23.7534,23.7669,23.7064,23.7669,28300.0
2008-12-22 10:45:00,35.37,35.46,35.36,35.45,13400.0,23.7669,23.8273,23.7601,23.8206,13400.0
2008-12-22 10:50:00,35.45,35.6,35.45,35.54,23700.0,23.8206,23.9214,23.8206,23.8811,23700.0
2008-12-22 10:55:00,35.55,35.56,35.48,35.49,9300.0,23.8878,23.8945,23.8408,23.8475,9300.0
2008-12-22 11:00:00,35.5,35.51,35.41,35.42,11500.0,23.8542,23.8609,23.7937,23.8004,11500.0
2008-12-22 11:05:00,35.43,35.48,35.43,35.48,6400.0,23.8072,23.8408,23.8072,23.8408,6400.0
2008-12-22 11:10:00,35.48,35.5,35.45,35.45,14700.0,23.8408,23.8542,23.8206,23.8206,14700.0
2008-12-22 11:15:00,35.46,35.56,35.45,35.49,17700.0,23.8273,23.8945,23.8206,23.8475,17700.0
2008-12-22 11:20:00,35.5,35.5,35.35,35.41,5900.0,23.8542,23.8542,23.7534,23.7937,5900.0
2008-12-22 11:25:00,35.36,35.4,35.35,35.37,2500.0,23.7601,23.787,23.7534,23.7669,2500.0
2008-12-22 11:30:00,35.37,35.37,35.26,35.29,9000.0,23.7669,23.7669,23.6929,23.7131,9000.0
2008-12-22 11:35:00,35.28,35.28,35.23,35.26,4100.0,23.7064,23.7064,23.6728,23.6929,4100.0
2008-12-22 11:40:00,35.26,35.27,35.22,35.27,2800.0,23.6929,23.6997,23.6661,23.6997,2800.0
2008-12-22 11:45:00,35.28,35.36,35.23,35.36,6100.0,23.7064,23.7601,23.6728,23.7601,6100.0
2008-12-22 11:50:00,35.38,35.39,35.33,35.33,4100.0,23.7736,23.7803,23.74,23.74,4100.0
2008-12-22 11:55:00,35.33,35.34,35.27,35.32,7300.0,23.74,23.7467,23.6997,23.7333,7300.0
2008-12-22 12:00:00,35.34,35.35,35.27,35.28,8700.0,23.7467,23.7534,23.6997,23.7064,8700.0
2008-12-22 12:05:00,35.28,35.36,35.28,35.33,5900.0,23.7064,23.7601,23.7064,23.74,5900.0
2008-12-22 12:10:00,35.32,35.33,35.28,35.31,2900.0,23.7333,23.74,23.7064,23.7265,2900.0
2008-12-22 12:15:00,35.32,35.38,35.3,35.38,4100.0,23.7333,23.7736,23.7198,23.7736,4100.0
2008-12-22 12:20:00,35.4,35.4,35.32,35.32,5300.0,23.787,23.787,23.7333,23.7333,5300.0
2008-12-22 12:25:00,35.3,35.33,35.27,35.31,2800.0,23.7198,23.74,23.6997,23.7265,2800.0
2008-12-22 12:30:00,35.3,35.32,35.25,35.31,2400.0,23.7198,23.7333,23.6862,23.7265,2400.0
2008-12-22 12:35:00,35.31,35.32,35.26,35.26,3100.0,23.7265,23.7333,23.6929,23.6929,3100.0
2008-12-22 12:40:00,35.25,35.35,35.22,35.34,11200.0,23.6862,23.7534,23.6661,23.7467,11200.0
2008-12-22 12:45:00,35.33,35.36,35.3,35.35,4400.0,23.74,23.7601,23.7198,23.7534,4400.0
2008-12-22 12:50:00,35.35,35.39,35.32,35.39,5700.0,23.7534,23.7803,23.7333,23.7803,5700.0
2008-12-22 12:55:00,35.38,35.4,35.35,35.38,7800.0,23.7736,23.787,23.7534,23.7736,7800.0
2008-12-22 13:00:00,35.38,35.45,35.38,35.44,8100.0,23.7736,23.8206,23.7736,23.8139,8100.0
2008-12-22 13:05:00,35.44,35.45,35.33,35.36,12000.0,23.8139,23.8206,23.74,23.7601,12000.0
2008-12-22 13:10:00,35.35,35.37,35.29,35.34,5500.0,23.7534,23.7669,23.7131,23.7467,5500.0
2008-12-22 13:15:00,35.34,35.43,35.34,35.4,2300.0,23.7467,23.8072,23.7467,23.787,2300.0
2008-12-22 13:20:00,35.4,35.42,35.38,35.42,2700.0,23.787,23.8004,23.7736,23.8004,2700.0
2008-12-22 13:25:00,35.41,35.41,35.36,35.36,2200.0,23.7937,23.7937,23.7601,23.7601,2200.0
2008-12-22 13:30:00,35.37,35.37,35.29,35.29,4500.0,23.7669,23.7669,23.7131,23.7131,4500.0
2008-12-22 13:35:00,35.29,35.32,35.28,35.31,4300.0,23.7131,23.7333,23.7064,23.7265,4300.0
2008-12-22 13:40:00,35.31,35.33,35.29,35.29,4000.0,23.7265,23.74,23.7131,23.7131,4000.0
2008-12-22 13:45:00,35.27,35.27,35.16,35.17,6000.0,23.6997,23.6997,23.6257,23.6325,6000.0
2008-12-22 13:50:00,35.17,35.25,35.17,35.24,4600.0,23.6325,23.6862,23.6325,23.6795,4600.0
2008-12-22 13:55:00,35.22,35.29,35.17,35.25,12700.0,23.6661,23.7131,23.6325,23.6862,12700.0
2008-12-22 14:00:00,35.24,35.27,35.22,35.23,5600.0,23.6795,23.6997,23.6661,23.6728,5600.0
2008-12-22 14:05:00,35.23,35.29,35.22,35.23,8500.0,23.6728,23.7131,23.6661,23.6728,8500.0
2008-12-22 14:10:00,35.24,35.24,35.14,35.19,9100.0,23.6795,23.6795,23.6123,23.6459,9100.0
2008-12-22 14:15:00,35.2,35.21,35.11,35.13,5900.0,23.6526,23.6593,23.5921,23.6056,5900.0
2008-12-22 14:20:00,35.14,35.14,35.06,35.06,5600.0,23.6123,23.6123,23.5585,23.5585,5600.0
2008-12-22 14:25:00,35.02,35.04,34.87,34.91,18200.0,23.5317,23.5451,23.4309,23.4578,18200.0
2008-12-22 14:30:00,34.94,34.94,34.86,34.89,10500.0,23.4779,23.4779,23.4242,23.4443,10500.0
2008-12-22 14:35:00,34.89,34.91,34.84,34.85,15200.0,23.4443,23.4578,23.4107,23.4174,15200.0
2008-12-22 14:40:00,34.83,34.89,34.81,34.83,7100.0,23.404,23.4443,23.3906,23.404,7100.0
2008-12-22 14:45:00,34.84,35.0,34.83,34.99,12700.0,23.4107,23.5182,23.404,23.5115,12700.0
2008-12-22 14:50:00,34.97,35.01,34.9,34.91,13500.0,23.4981,23.5249,23.451,23.4578,13500.0
2008-12-22 14:55:00,34.88,34.9,34.71,34.73,17700.0,23.4376,23.451,23.3234,23.3368,17700.0
2008-12-22 15:00:00,34.71,34.81,34.67,34.71,19200.0,23.3234,23.3906,23.2965,23.3234,19200.0
2008-12-22 15:05:00,34.7,34.76,34.67,34.67,11900.0,23.3166,23.357,23.2965,23.2965,11900.0
2008-12-22 15:10:00,34.67,34.75,34.62,34.7,20000.0,23.2965,23.3502,23.2629,23.3166,20000.0
2008-12-22 15:15:00,34.68,34.73,34.6,34.6,18200.0,23.3032,23.3368,23.2495,23.2495,18200.0
2008-12-22 15:20:00,34.6,34.65,34.56,34.63,11000.0,23.2495,23.283,23.2226,23.2696,11000.0
2008-12-22 15:25:00,34.63,34.63,34.51,34.56,18400.0,23.2696,23.2696,23.189,23.2226,18400.0
2008-12-22 15:30:00,34.56,34.62,34.54,34.59,13400.0,23.2226,23.2629,23.2091,23.2427,13400.0
2008-12-22 15:35:00,34.59,34.82,34.58,34.82,28600.0,23.2427,23.3973,23.236,23.3973,28600.0
2008-12-22 15:40:00,34.81,34.95,34.74,34.82,34900.0,23.3906,23.4846,23.3435,23.3973,34900.0
2008-12-22 15:45:00,34.83,34.88,34.78,34.81,19400.0,23.404,23.4376,23.3704,23.3906,19400.0
2008-12-22 15:50:00,34.83,34.95,34.83,34.83,24700.0,23.404,23.4846,23.404,23.404,24700.0
2008-12-22 15:55:00,34.83,35.12,34.77,35.11,64900.0,23.404,23.5989,23.3637,23.5921,64900.0
2008-12-23 09:30:00,35.34,35.45,35.22,35.28,14100.0,23.7467,23.8206,23.6661,23.7064,14100.0
2008-12-23 09:35:00,35.31,35.48,35.3,35.43,5600.0,23.7265,23.8408,23.7198,23.8072,5600.0
2008-12-23 09:40:00,35.37,35.51,35.37,35.51,15000.0,23.7669,23.8609,23.7669,23.8609,15000.0
2008-12-23 09:45:00,35.46,35.51,35.45,35.46,7900.0,23.8273,23.8609,23.8206,23.8273,7900.0
2008-12-23 09:50:00,35.49,35.68,35.49,35.56,17300.0,23.8475,23.9752,23.8475,23.8945,17300.0
2008-12-23 09:55:00,35.56,35.56,35.42,35.47,5700.0,23.8945,23.8945,23.8004,23.834,5700.0
2008-12-23 10:00:00,35.46,35.5,35.35,35.44,12600.0,23.8273,23.8542,23.7534,23.8139,12600.0
2008-12-23 10:05:00,35.4,35.42,35.26,35.36,8800.0,23.787,23.8004,23.6929,23.7601,8800.0
2008-12-23 10:10:00,35.35,35.5,35.33,35.46,5800.0,23.7534,23.8542,23.74,23.8273,5800.0
2008-12-23 10:15:00,35.47,35.49,35.38,35.39,3900.0,23.834,23.8475,23.7736,23.7803,3900.0
2008-12-23 10:20:00,35.39,35.49,35.36,35.46,5600.0,23.7803,23.8475,23.7601,23.8273,5600.0
2008-12-23 10:25:00,35.45,35.53,35.44,35.53,5100.0,23.8206,23.8744,23.8139,23.8744,5100.0
2008-12-23 10:30:00,35.55,35.64,35.55,35.57,5400.0,23.8878,23.9483,23.8878,23.9012,5400.0
2008-12-23 10:35:00,35.59,35.61,35.5,35.52,4700.0,23.9147,23.9281,23.8542,23.8676,4700.0
2008-12-23 10:40:00,35.51,35.53,35.37,35.4,4400.0,23.8609,23.8744,23.7669,23.787,4400.0
2008-12-23 10:45:00,35.41,35.49,35.39,35.49,3600.0,23.7937,23.8475,23.7803,23.8475,3600.0
2008-12-23 10:50:00,35.48,35.48,35.39,35.41,3500.0,23.8408,23.8408,23.7803,23.7937,3500.0
2008-12-23 10:55:00,35.42,35.47,35.36,35.36,3500.0,23.8004,23.834,23.7601,23.7601,3500.0
2008-12-23 11:00:00,35.36,35.38,35.32,35.34,1800.0,23.7601,23.7736,23.7333,23.7467,1800.0
2008-12-23 11:05:00,35.34,35.34,35.31,35.33,8700.0,23.7467,23.7467,23.7265,23.74,8700.0
2008-12-23 11:10:00,35.31,35.39,35.31,35.39,5800.0,23.7265,23.7803,23.7265,23.7803,5800.0
2008-12-23 11:15:00,35.39,35.39,35.34,35.37,7700.0,23.7803,23.7803,23.7467,23.7669,7700.0
2008-12-23 11:20:00,35.37,35.4,35.35,35.39,6500.0,23.7669,23.787,23.7534,23.7803,6500.0
2008-12-23 11:25:00,35.36,35.38,35.33,35.35,3300.0,23.7601,23.7736,23.74,23.7534,3300.0
2008-12-23 11:30:00,35.34,35.34,35.31,35.33,6200.0,23.7467,23.7467,23.7265,23.74,6200.0
2008-12-23 11:35:00,35.32,35.32,35.31,35.32,2600.0,23.7333,23.7333,23.7265,23.7333,2600.0
2008-12-23 11:40:00,35.31,35.32,35.25,35.31,5800.0,23.7265,23.7333,23.6862,23.7265,5800.0
2008-12-23 11:45:00,35.32,35.38,35.31,35.33,2700.0,23.7333,23.7736,23.7265,23.74,2700.0
2008-12-23 11:50:00,35.33,35.34,35.25,35.29,3900.0,23.74,23.7467,23.6862,23.7131,3900.0
2008-12-23 11:55:00,35.29,35.29,35.16,35.17,5900.0,23.7131,23.7131,23.6257,23.6325,5900.0
2008-12-23 12:00:00,35.17,35.17,35.11,35.13,3800.0,23.6325,23.6325,23.5921,23.6056,3800.0
2008-12-23 12:05:00,35.11,35.25,35.08,35.25,20900.0,23.5921,23.6862,23.572,23.6862,20900.0
2008-12-23 12:10:00,35.26,35.33,35.23,35.3,8300.0,23.6929,23.74,23.6728,23.7198,8300.0
2008-12-23 12:15:00,35.28,35.28,35.16,35.17,8200.0,23.7064,23.7064,23.6257,23.6325,8200.0
2008-12-23 12:20:00,35.18,35.2,35.14,35.17,5600.0,23.6392,23.6526,23.6123,23.6325,5600.0
2008-12-23 12:25:00,35.16,35.16,35.13,35.13,1400.0,23.6257,23.6257,23.6056,23.6056,1400.0
2008-12-23 12:30:00,35.15,35.15,35.03,35.03,10600.0,23.619,23.619,23.5384,23.5384,10600.0
2008-12-23 12:35:00,35.04,35.07,35.0,35.03,4700.0,23.5451,23.5653,23.5182,23.5384,4700.0
2008-12-23 12:40:00,35.03,35.09,35.03,35.08,3800.0,23.5384,23.5787,23.5384,23.572,3800.0
2008-12-23 12:45:00,35.06,35.17,35.06,35.15,9900.0,23.5585,23.6325,23.5585,23.619,9900.0
2008-12-23 12:50:00,35.14,35.19,35.13,35.14,5800.0,23.6123,23.6459,23.6056,23.6123,5800.0
2008-12-23 12:55:00,35.14,35.15,35.11,35.12,1500.0,23.6123,23.619,23.5921,23.5989,1500.0
2008-12-23 13:00:00,35.09,35.1,35.02,35.04,16200.0,23.5787,23.5854,23.5317,23.5451,16200.0
2008-12-23 13:05:00,35.04,35.11,35.04,35.11,3400.0,23.5451,23.5921,23.5451,23.5921,3400.0
2008-12-23 13:10:00,35.09,35.1,35.06,35.07,4000.0,23.5787,23.5854,23.5585,23.5653,4000.0
2008-12-23 13:15:00,35.07,35.07,35.01,35.01,3800.0,23.5653,23.5653,23.5249,23.5249,3800.0
2008-12-23 13:20:00,35.01,35.05,34.98,35.03,5500.0,23.5249,23.5518,23.5048,23.5384,5500.0
2008-12-23 13:25:00,35.03,35.03,35.01,35.01,2200.0,23.5384,23.5384,23.5249,23.5249,2200.0
2008-12-23 13:30:00,35.01,35.02,34.97,35.0,2700.0,23.5249,23.5317,23.4981,23.5182,2700.0
2008-12-23 13:35:00,35.0,35.0,34.95,34.98,2100.0,23.5182,23.5182,23.4846,23.5048,2100.0
2008-12-23 13:40:00,34.99,35.01,34.97,34.97,1500.0,23.5115,23.5249,23.4981,23.4981,1500.0
2008-12-23 13:45:00,34.97,35.0,34.94,34.96,2600.0,23.4981,23.5182,23.4779,23.4914,2600.0
2008-12-23 13:50:00,35.0,35.01,34.97,34.98,2800.0,23.5182,23.5249,23.4981,23.5048,2800.0
2008-12-23 13:55:00,34.97,35.08,34.97,35.07,3600.0,23.4981,23.572,23.4981,23.5653,3600.0
2008-12-23 14:00:00,35.07,35.13,35.07,35.11,2000.0,23.5653,23.6056,23.5653,23.5921,2000.0
2008-12-23 14:05:00,35.1,35.11,35.06,35.1,4200.0,23.5854,23.5921,23.5585,23.5854,4200.0
2008-12-23 14:10:00,35.08,35.13,35.08,35.13,6700.0,23.572,23.6056,23.572,23.6056,6700.0
2008-12-23 14:15:00,35.11,35.24,35.08,35.22,9700.0,23.5921,23.6795,23.572,23.6661,9700.0
2008-12-23 14:20:00,35.22,35.22,35.12,35.12,4300.0,23.6661,23.6661,23.5989,23.5989,4300.0
2008-12-23 14:25:00,35.13,35.14,35.06,35.07,5800.0,23.6056,23.6123,23.5585,23.5653,5800.0
2008-12-23 14:30:00,35.06,35.11,34.9,34.94,11500.0,23.5585,23.5921,23.451,23.4779,11500.0
2008-12-23 14:35:00,34.95,34.99,34.9,34.94,6600.0,23.4846,23.5115,23.451,23.4779,6600.0
2008-12-23 14:40:00,34.94,34.98,34.88,34.9,9600.0,23.4779,23.5048,23.4376,23.451,9600.0
2008-12-23 14:45:00,34.9,34.9,34.78,34.81,7400.0,23.451,23.451,23.3704,23.3906,7400.0
2008-12-23 14:50:00,34.83,34.92,34.8,34.87,9100.0,23.404,23.4645,23.3838,23.4309,9100.0
2008-12-23 14:55:00,34.85,34.86,34.81,34.86,6500.0,23.4174,23.4242,23.3906,23.4242,6500.0
2008-12-23 15:00:00,34.85,34.89,34.79,34.82,14300.0,23.4174,23.4443,23.3771,23.3973,14300.0
2008-12-23 15:05:00,34.82,34.86,34.76,34.8,14500.0,23.3973,23.4242,23.357,23.3838,14500.0
2008-12-23 15:10:00,34.83,35.03,34.83,34.95,14400.0,23.404,23.5384,23.404,23.4846,14400.0
2008-12-23 15:15:00,34.96,35.01,34.87,34.88,15600.0,23.4914,23.5249,23.4309,23.4376,15600.0
2008-12-23 15:20:00,34.85,34.97,34.81,34.9,15900.0,23.4174,23.4981,23.3906,23.451,15900.0
2008-12-23 15:25:00,34.88,34.99,34.85,34.93,8300.0,23.4376,23.5115,23.4174,23.4712,8300.0
2008-12-23 15:30:00,34.92,35.02,34.87,34.92,13400.0,23.4645,23.5317,23.4309,23.4645,13400.0
2008-12-23 15:35:00,34.87,34.88,34.76,34.8,22200.0,23.4309,23.4376,23.357,23.3838,22200.0
2008-12-23 15:40:00,34.8,34.86,34.77,34.84,11800.0,23.3838,23.4242,23.3637,23.4107,11800.0
2008-12-23 15:45:00,34.82,34.84,34.77,34.84,15000.0,23.3973,23.4107,23.3637,23.4107,15000.0
2008-12-23 15:50:00,34.84,34.85,34.77,34.79,15800.0,23.4107,23.4174,23.3637,23.3771,15800.0
2008-12-23 15:55:00,34.79,34.9,34.78,34.85,25200.0,23.3771,23.451,23.3704,23.4174,25200.0
2008-12-24 09:30:00,34.97,35.09,34.94,35.01,7400.0,23.4981,23.5787,23.4779,23.5249,7400.0
2008-12-24 09:35:00,35.1,35.2,35.08,35.2,2700.0,23.5854,23.6526,23.572,23.6526,2700.0
2008-12-24 09:40:00,35.16,35.16,34.94,34.97,3700.0,23.6257,23.6257,23.4779,23.4981,3700.0
2008-12-24 09:45:00,34.96,35.07,34.96,35.03,4400.0,23.4914,23.5653,23.4914,23.5384,4400.0
2008-12-24 09:50:00,35.0,35.08,35.0,35.05,3200.0,23.5182,23.572,23.5182,23.5518,3200.0
2008-12-24 09:55:00,35.03,35.07,35.02,35.06,8300.0,23.5384,23.5653,23.5317,23.5585,8300.0
2008-12-24 10:00:00,35.04,35.1,35.02,35.05,4500.0,23.5451,23.5854,23.5317,23.5518,4500.0
2008-12-24 10:05:00,35.05,35.19,35.05,35.18,7400.0,23.5518,23.6459,23.5518,23.6392,7400.0
2008-12-24 10:10:00,35.19,35.23,35.15,35.16,8100.0,23.6459,23.6728,23.619,23.6257,8100.0
2008-12-24 10:15:00,35.16,35.23,35.16,35.23,5100.0,23.6257,23.6728,23.6257,23.6728,5100.0
2008-12-24 10:20:00,35.23,35.27,35.23,35.27,5400.0,23.6728,23.6997,23.6728,23.6997,5400.0
2008-12-24 10:25:00,35.27,35.28,35.26,35.26,4300.0,23.6997,23.7064,23.6929,23.6929,4300.0
2008-12-24 10:30:00,35.25,35.27,35.19,35.19,4700.0,23.6862,23.6997,23.6459,23.6459,4700.0
2008-12-24 10:35:00,35.19,35.3,35.19,35.22,28800.0,23.6459,23.7198,23.6459,23.6661,28800.0
2008-12-24 10:40:00,35.25,35.33,35.22,35.26,12400.0,23.6862,23.74,23.6661,23.6929,12400.0
2008-12-24 10:45:00,35.28,35.35,35.27,35.35,4500.0,23.7064,23.7534,23.6997,23.7534,4500.0
2008-12-24 10:50:00,35.35,35.36,35.25,35.27,5700.0,23.7534,23.7601,23.6862,23.6997,5700.0
2008-12-24 10:55:00,35.27,35.32,35.27,35.32,1700.0,23.6997,23.7333,23.6997,23.7333,1700.0
2008-12-24 11:00:00,35.31,35.31,35.28,35.28,1000.0,23.7265,23.7265,23.7064,23.7064,1000.0
2008-12-24 11:05:00,35.25,35.28,35.25,35.25,1200.0,23.6862,23.7064,23.6862,23.6862,1200.0
2008-12-24 11:10:00,35.25,35.28,35.25,35.27,2600.0,23.6862,23.7064,23.6862,23.6997,2600.0
2008-12-24 11:15:00,35.29,35.29,35.26,35.26,2200.0,23.7131,23.7131,23.6929,23.6929,2200.0
2008-12-24 11:20:00,35.25,35.25,35.22,35.22,1800.0,23.6862,23.6862,23.6661,23.6661,1800.0
2008-12-24 11:25:00,35.22,35.22,35.21,35.22,2400.0,23.6661,23.6661,23.6593,23.6661,2400.0
2008-12-24 11:30:00,35.23,35.24,35.19,35.23,4400.0,23.6728,23.6795,23.6459,23.6728,4400.0
2008-12-24 11:35:00,35.24,35.25,35.23,35.25,700.0,23.6795,23.6862,23.6728,23.6862,700.0
2008-12-24 11:40:00,35.25,35.27,35.24,35.24,3800.0,23.6862,23.6997,23.6795,23.6795,3800.0
2008-12-24 11:45:00,35.24,35.24,35.18,35.18,5600.0,23.6795,23.6795,23.6392,23.6392,5600.0
2008-12-24 11:50:00,35.17,35.21,35.17,35.2,7900.0,23.6325,23.6593,23.6325,23.6526,7900.0
2008-12-24 11:55:00,35.18,35.2,35.16,35.16,4500.0,23.6392,23.6526,23.6257,23.6257,4500.0
2008-12-24 12:00:00,35.15,35.16,35.12,35.15,5800.0,23.619,23.6257,23.5989,23.619,5800.0
2008-12-24 12:05:00,35.14,35.14,35.11,35.11,2300.0,23.6123,23.6123,23.5921,23.5921,2300.0
2008-12-24 12:10:00,35.1,35.12,35.02,35.03,7400.0,23.5854,23.5989,23.5317,23.5384,7400.0
2008-12-24 12:15:00,35.01,35.05,35.01,35.05,5800.0,23.5249,23.5518,23.5249,23.5518,5800.0
2008-12-24 12:20:00,35.04,35.07,35.04,35.05,3000.0,23.5451,23.5653,23.5451,23.5518,3000.0
2008-12-24 12:25:00,35.05,35.08,35.03,35.05,4400.0,23.5518,23.572,23.5384,23.5518,4400.0
2008-12-24 12:30:00,35.04,35.06,35.03,35.03,3600.0,23.5451,23.5585,23.5384,23.5384,3600.0
2008-12-24 12:35:00,35.03,35.05,35.0,35.0,4300.0,23.5384,23.5518,23.5182,23.5182,4300.0
2008-12-24 12:40:00,35.0,35.01,34.96,34.97,8000.0,23.5182,23.5249,23.4914,23.4981,8000.0
2008-12-24 12:45:00,34.99,35.08,34.99,35.06,7200.0,23.5115,23.572,23.5115,23.5585,7200.0
2008-12-24 12:50:00,35.07,35.08,35.04,35.05,14100.0,23.5653,23.572,23.5451,23.5518,14100.0
2008-12-24 12:55:00,35.05,35.05,34.97,35.03,22500.0,23.5518,23.5518,23.4981,23.5384,22500.0
2008-12-26 09:30:00,35.15,35.3,35.02,35.3,10500.0,23.619,23.7198,23.5317,23.7198,10500.0
2008-12-26 09:35:00,35.29,35.33,35.29,35.31,3900.0,23.7131,23.74,23.7131,23.7265,3900.0
2008-12-26 09:40:00,35.33,35.34,35.2,35.2,5900.0,23.74,23.7467,23.6526,23.6526,5900.0
2008-12-26 09:45:00,35.19,35.19,35.05,35.14,6000.0,23.6459,23.6459,23.5518,23.6123,6000.0
2008-12-26 09:50:00,35.14,35.14,35.01,35.03,5100.0,23.6123,23.6123,23.5249,23.5384,5100.0
2008-12-26 09:55:00,35.02,35.07,35.01,35.06,2300.0,23.5317,23.5653,23.5249,23.5585,2300.0
2008-12-26 10:00:00,35.06,35.08,35.02,35.02,7100.0,23.5585,23.572,23.5317,23.5317,7100.0
2008-12-26 10:05:00,35.0,35.0,34.98,34.99,2300.0,23.5182,23.5182,23.5048,23.5115,2300.0
2008-12-26 10:10:00,35.01,35.05,35.0,35.05,6800.0,23.5249,23.5518,23.5182,23.5518,6800.0
2008-12-26 10:15:00,35.02,35.09,34.99,35.05,6700.0,23.5317,23.5787,23.5115,23.5518,6700.0
2008-12-26 10:20:00,35.05,35.1,35.03,35.05,3600.0,23.5518,23.5854,23.5384,23.5518,3600.0
2008-12-26 10:25:00,35.06,35.09,35.05,35.09,2800.0,23.5585,23.5787,23.5518,23.5787,2800.0
2008-12-26 10:30:00,35.09,35.11,34.99,35.02,25700.0,23.5787,23.5921,23.5115,23.5317,25700.0
2008-12-26 10:35:00,35.08,35.08,35.01,35.01,7700.0,23.572,23.572,23.5249,23.5249,7700.0
2008-12-26 10:40:00,35.03,35.09,35.03,35.09,3000.0,23.5384,23.5787,23.5384,23.5787,3000.0
2008-12-26 10:45:00,35.05,35.08,35.05,35.08,2200.0,23.5518,23.572,23.5518,23.572,2200.0
2008-12-26 10:50:00,35.08,35.11,35.08,35.09,3500.0,23.572,23.5921,23.572,23.5787,3500.0
2008-12-26 10:55:00,35.09,35.09,35.04,35.05,10100.0,23.5787,23.5787,23.5451,23.5518,10100.0
2008-12-26 11:00:00,35.05,35.1,35.05,35.1,6500.0,23.5518,23.5854,23.5518,23.5854,6500.0
2008-12-26 11:05:00,35.07,35.15,35.01,35.13,21500.0,23.5653,23.619,23.5249,23.6056,21500.0
2008-12-26 11:10:00,35.14,35.14,35.08,35.09,5500.0,23.6123,23.6123,23.572,23.5787,5500.0
2008-12-26 11:15:00,35.08,35.08,35.04,35.04,3200.0,23.572,23.572,23.5451,23.5451,3200.0
2008-12-26 11:20:00,35.04,35.05,35.01,35.05,2700.0,23.5451,23.5518,23.5249,23.5518,2700.0
2008-12-26 11:25:00,35.01,35.03,35.01,35.03,1300.0,23.5249,23.5384,23.5249,23.5384,1300.0
2008-12-26 11:30:00,35.04,35.04,35.01,35.01,4100.0,23.5451,23.5451,23.5249,23.5249,4100.0
2008-12-26 11:35:00,35.01,35.02,34.96,34.97,3100.0,23.5249,23.5317,23.4914,23.4981,3100.0
2008-12-26 11:40:00,34.98,35.05,34.98,35.02,6700.0,23.5048,23.5518,23.5048,23.5317,6700.0
2008-12-26 11:45:00,35.02,35.02,34.96,34.96,8400.0,23.5317,23.5317,23.4914,23.4914,8400.0
2008-12-26 11:50:00,34.97,35.02,34.97,35.02,3300.0,23.4981,23.5317,23.4981,23.5317,3300.0
2008-12-26 11:55:00,35.0,35.01,34.96,35.0,6900.0,23.5182,23.5249,23.4914,23.5182,6900.0
2008-12-26 12:00:00,35.0,35.03,35.0,35.0,3300.0,23.5182,23.5384,23.5182,23.5182,3300.0
2008-12-26 12:05:00,35.0,35.03,34.98,35.03,5400.0,23.5182,23.5384,23.5048,23.5384,5400.0
2008-12-26 12:10:00,35.02,35.02,34.98,35.0,3000.0,23.5317,23.5317,23.5048,23.5182,3000.0
2008-12-26 12:15:00,34.98,35.02,34.97,35.02,3500.0,23.5048,23.5317,23.4981,23.5317,3500.0
2008-12-26 12:20:00,34.98,34.99,34.96,34.97,1600.0,23.5048,23.5115,23.4914,23.4981,1600.0
2008-12-26 12:25:00,34.99,34.99,34.91,34.91,2700.0,23.5115,23.5115,23.4578,23.4578,2700.0
2008-12-26 12:30:00,34.9,34.93,34.9,34.91,2500.0,23.451,23.4712,23.451,23.4578,2500.0
2008-12-26 12:35:00,34.94,34.94,34.86,34.86,1400.0,23.4779,23.4779,23.4242,23.4242,1400.0
2008-12-26 12:40:00,34.89,34.89,34.86,34.86,3200.0,23.4443,23.4443,23.4242,23.4242,3200.0
2008-12-26 12:45:00,34.84,34.85,34.82,34.83,1500.0,23.4107,23.4174,23.3973,23.404,1500.0
2008-12-26 12:50:00,34.82,34.83,34.75,34.79,3200.0,23.3973,23.404,23.3502,23.3771,3200.0
2008-12-26 12:55:00,34.8,34.8,34.76,34.78,1600.0,23.3838,23.3838,23.357,23.3704,1600.0
2008-12-26 13:00:00,34.78,34.78,34.75,34.76,1900.0,23.3704,23.3704,23.3502,23.357,1900.0
2008-12-26 13:05:00,34.74,34.79,34.71,34.74,14400.0,23.3435,23.3771,23.3234,23.3435,14400.0
2008-12-26 13:10:00,34.75,34.78,34.75,34.78,2100.0,23.3502,23.3704,23.3502,23.3704,2100.0
2008-12-26 13:15:00,34.78,34.78,34.77,34.77,700.0,23.3704,23.3704,23.3637,23.3637,700.0
2008-12-26 13:20:00,34.78,34.78,34.71,34.71,6500.0,23.3704,23.3704,23.3234,23.3234,6500.0
2008-12-26 13:25:00,34.73,34.73,34.68,34.68,2900.0,23.3368,23.3368,23.3032,23.3032,2900.0
2008-12-26 13:30:00,34.71,34.83,34.71,34.82,1800.0,23.3234,23.404,23.3234,23.3973,1800.0
2008-12-26 13:35:00,34.81,34.83,34.77,34.79,5300.0,23.3906,23.404,23.3637,23.3771,5300.0
2008-12-26 13:40:00,34.79,34.83,34.79,34.81,2100.0,23.3771,23.404,23.3771,23.3906,2100.0
2008-12-26 13:45:00,34.8,34.82,34.78,34.78,2200.0,23.3838,23.3973,23.3704,23.3704,2200.0
2008-12-26 13:50:00,34.8,34.8,34.78,34.78,2000.0,23.3838,23.3838,23.3704,23.3704,2000.0
2008-12-26 13:55:00,34.79,34.8,34.77,34.8,1400.0,23.3771,23.3838,23.3637,23.3838,1400.0
2008-12-26 14:00:00,34.8,34.8,34.76,34.76,2900.0,23.3838,23.3838,23.357,23.357,2900.0
2008-12-26 14:05:00,34.76,34.78,34.75,34.76,3100.0,23.357,23.3704,23.3502,23.357,3100.0
2008-12-26 14:10:00,34.75,34.77,34.73,34.73,2800.0,23.3502,23.3637,23.3368,23.3368,2800.0
2008-12-26 14:15:00,34.74,34.75,34.73,34.75,1900.0,23.3435,23.3502,23.3368,23.3502,1900.0
2008-12-26 14:20:00,34.74,34.78,34.74,34.76,5100.0,23.3435,23.3704,23.3435,23.357,5100.0
2008-12-26 14:25:00,34.76,34.77,34.72,34.73,3000.0,23.357,23.3637,23.3301,23.3368,3000.0
2008-12-26 14:30:00,34.71,34.75,34.71,34.75,3000.0,23.3234,23.3502,23.3234,23.3502,3000.0
2008-12-26 14:35:00,34.75,34.81,34.75,34.79,3800.0,23.3502,23.3906,23.3502,23.3771,3800.0
2008-12-26 14:40:00,34.78,34.84,34.77,34.82,3700.0,23.3704,23.4107,23.3637,23.3973,3700.0
2008-12-26 14:45:00,34.82,34.83,34.77,34.83,7100.0,23.3973,23.404,23.3637,23.404,7100.0
2008-12-26 14:50:00,34.82,34.82,34.78,34.78,4000.0,23.3973,23.3973,23.3704,23.3704,4000.0
2008-12-26 14:55:00,34.78,34.85,34.78,34.83,5900.0,23.3704,23.4174,23.3704,23.404,5900.0
2008-12-26 15:00:00,34.83,34.86,34.79,34.85,5600.0,23.404,23.4242,23.3771,23.4174,5600.0
2008-12-26 15:05:00,34.85,34.91,34.85,34.88,7000.0,23.4174,23.4578,23.4174,23.4376,7000.0
2008-12-26 15:10:00,34.87,34.93,34.86,34.91,5100.0,23.4309,23.4712,23.4242,23.4578,5100.0
2008-12-26 15:15:00,34.9,34.97,34.9,34.96,5900.0,23.451,23.4981,23.451,23.4914,5900.0
2008-12-26 15:20:00,34.96,34.98,34.93,34.93,4500.0,23.4914,23.5048,23.4712,23.4712,4500.0
2008-12-26 15:25:00,34.93,35.01,34.93,34.98,7000.0,23.4712,23.5249,23.4712,23.5048,7000.0
2008-12-26 15:30:00,34.97,35.01,34.94,34.95,7300.0,23.4981,23.5249,23.4779,23.4846,7300.0
2008-12-26 15:35:00,34.95,34.96,34.92,34.94,7500.0,23.4846,23.4914,23.4645,23.4779,7500.0
2008-12-26 15:40:00,34.94,34.97,34.93,34.95,9600.0,23.4779,23.4981,23.4712,23.4846,9600.0
2008-12-26 15:45:00,34.95,34.95,34.89,34.94,9800.0,23.4846,23.4846,23.4443,23.4779,9800.0
2008-12-26 15:50:00,34.93,34.95,34.83,34.83,15300.0,23.4712,23.4846,23.404,23.404,15300.0
2008-12-26 15:55:00,34.84,34.87,34.78,34.87,32400.0,23.4107,23.4309,23.3704,23.4309,32400.0
2008-12-29 09:30:00,34.83,34.83,34.58,34.58,28100.0,23.404,23.404,23.236,23.236,28100.0
2008-12-29 09:35:00,34.55,34.63,34.5,34.61,9600.0,23.2159,23.2696,23.1823,23.2562,9600.0
2008-12-29 09:40:00,34.59,34.6,34.48,34.52,14600.0,23.2427,23.2495,23.1688,23.1957,14600.0
2008-12-29 09:45:00,34.52,34.52,34.38,34.48,20000.0,23.1957,23.1957,23.1016,23.1688,20000.0
2008-12-29 09:50:00,34.51,34.55,34.5,34.54,9800.0,23.189,23.2159,23.1823,23.2091,9800.0
2008-12-29 09:55:00,34.54,34.55,34.51,34.54,10600.0,23.2091,23.2159,23.189,23.2091,10600.0
2008-12-29 10:00:00,34.54,34.6,34.52,34.6,9200.0,23.2091,23.2495,23.1957,23.2495,9200.0
2008-12-29 10:05:00,34.6,34.6,34.55,34.56,9300.0,23.2495,23.2495,23.2159,23.2226,9300.0
2008-12-29 10:10:00,34.56,34.56,34.51,34.51,9200.0,23.2226,23.2226,23.189,23.189,9200.0
2008-12-29 10:15:00,34.52,34.55,34.46,34.46,7400.0,23.1957,23.2159,23.1554,23.1554,7400.0
2008-12-29 10:20:00,34.46,34.5,34.4,34.41,7200.0,23.1554,23.1823,23.1151,23.1218,7200.0
2008-12-29 10:25:00,34.41,34.45,34.38,34.45,6400.0,23.1218,23.1487,23.1016,23.1487,6400.0
2008-12-29 10:30:00,34.44,34.46,34.4,34.42,10900.0,23.1419,23.1554,23.1151,23.1285,10900.0
2008-12-29 10:35:00,34.42,34.42,34.37,34.37,8700.0,23.1285,23.1285,23.0949,23.0949,8700.0
2008-12-29 10:40:00,34.38,34.39,34.35,34.37,10700.0,23.1016,23.1083,23.0815,23.0949,10700.0
2008-12-29 10:45:00,34.37,34.38,34.37,34.37,7600.0,23.0949,23.1016,23.0949,23.0949,7600.0
2008-12-29 10:50:00,34.38,34.4,34.37,34.38,13300.0,23.1016,23.1151,23.0949,23.1016,13300.0
2008-12-29 10:55:00,34.38,34.39,34.35,34.38,8600.0,23.1016,23.1083,23.0815,23.1016,8600.0
2008-12-29 11:00:00,34.36,34.4,34.32,34.39,16200.0,23.0882,23.1151,23.0613,23.1083,16200.0
2008-12-29 11:05:00,34.4,34.4,34.33,34.34,19300.0,23.1151,23.1151,23.068,23.0747,19300.0
2008-12-29 11:10:00,34.34,34.35,34.3,34.3,9100.0,23.0747,23.0815,23.0479,23.0479,9100.0
2008-12-29 11:15:00,34.3,34.32,34.28,34.31,10900.0,23.0479,23.0613,23.0344,23.0546,10900.0
2008-12-29 11:20:00,34.31,34.31,34.29,34.31,6800.0,23.0546,23.0546,23.0411,23.0546,6800.0
2008-12-29 11:25:00,34.3,34.31,34.29,34.29,15200.0,23.0479,23.0546,23.0411,23.0411,15200.0
2008-12-29 11:30:00,34.29,34.39,34.28,34.38,12800.0,23.0411,23.1083,23.0344,23.1016,12800.0
2008-12-29 11:35:00,34.38,34.4,34.33,34.36,7700.0,23.1016,23.1151,23.068,23.0882,7700.0
2008-12-29 11:40:00,34.35,34.38,34.33,34.34,6100.0,23.0815,23.1016,23.068,23.0747,6100.0
2008-12-29 11:45:00,34.33,34.36,34.33,34.33,6000.0,23.068,23.0882,23.068,23.068,6000.0
2008-12-29 11:50:00,34.34,34.38,34.33,34.36,5000.0,23.0747,23.1016,23.068,23.0882,5000.0
2008-12-29 11:55:00,34.35,34.4,34.35,34.39,5700.0,23.0815,23.1151,23.0815,23.1083,5700.0
2008-12-29 12:00:00,34.38,34.48,34.38,34.47,6700.0,23.1016,23.1688,23.1016,23.1621,6700.0
2008-12-29 12:05:00,34.46,34.5,34.4,34.5,6800.0,23.1554,23.1823,23.1151,23.1823,6800.0
2008-12-29 12:10:00,34.46,34.46,34.42,34.44,3400.0,23.1554,23.1554,23.1285,23.1419,3400.0
2008-12-29 12:15:00,34.43,34.44,34.37,34.39,6400.0,23.1352,23.1419,23.0949,23.1083,6400.0
2008-12-29 12:20:00,34.38,34.44,34.38,34.42,11500.0,23.1016,23.1419,23.1016,23.1285,11500.0
2008-12-29 12:25:00,34.42,34.43,34.38,34.4,7700.0,23.1285,23.1352,23.1016,23.1151,7700.0
2008-12-29 12:30:00,34.4,34.41,34.38,34.39,6600.0,23.1151,23.1218,23.1016,23.1083,6600.0
2008-12-29 12:35:00,34.38,34.38,34.32,34.32,6700.0,23.1016,23.1016,23.0613,23.0613,6700.0
2008-12-29 12:40:00,34.31,34.31,34.27,34.28,7200.0,23.0546,23.0546,23.0277,23.0344,7200.0
2008-12-29 12:45:00,34.3,34.3,34.24,34.27,6600.0,23.0479,23.0479,23.0075,23.0277,6600.0
2008-12-29 12:50:00,34.26,34.28,34.22,34.23,8200.0,23.021,23.0344,22.9941,23.0008,8200.0
2008-12-29 12:55:00,34.23,34.23,34.17,34.17,7000.0,23.0008,23.0008,22.9605,22.9605,7000.0
2008-12-29 13:00:00,34.17,34.18,34.08,34.11,14400.0,22.9605,22.9672,22.9,22.9202,14400.0
2008-12-29 13:05:00,34.1,34.12,34.09,34.11,3700.0,22.9135,22.9269,22.9068,22.9202,3700.0
2008-12-29 13:10:00,34.1,34.12,34.08,34.1,4400.0,22.9135,22.9269,22.9,22.9135,4400.0
2008-12-29 13:15:00,34.08,34.1,34.04,34.04,6100.0,22.9,22.9135,22.8732,22.8732,6100.0
2008-12-29 13:20:00,34.06,34.07,34.01,34.02,6900.0,22.8866,22.8933,22.853,22.8597,6900.0
2008-12-29 13:25:00,34.02,34.05,34.01,34.05,4600.0,22.8597,22.8799,22.853,22.8799,4600.0
2008-12-29 13:30:00,34.05,34.1,34.04,34.1,6100.0,22.8799,22.9135,22.8732,22.9135,6100.0
2008-12-29 13:35:00,34.1,34.12,34.07,34.12,9600.0,22.9135,22.9269,22.8933,22.9269,9600.0
2008-12-29 13:40:00,34.11,34.13,34.11,34.11,7600.0,22.9202,22.9336,22.9202,22.9202,7600.0
2008-12-29 13:45:00,34.12,34.15,34.05,34.14,14800.0,22.9269,22.9471,22.8799,22.9404,14800.0
2008-12-29 13:50:00,34.15,34.19,34.13,34.15,21500.0,22.9471,22.974,22.9336,22.9471,21500.0
2008-12-29 13:55:00,34.15,34.21,34.15,34.16,8500.0,22.9471,22.9874,22.9471,22.9538,8500.0
2008-12-29 14:00:00,34.16,34.2,34.16,34.18,6300.0,22.9538,22.9807,22.9538,22.9672,6300.0
2008-12-29 14:05:00,34.18,34.19,34.14,34.18,6800.0,22.9672,22.974,22.9404,22.9672,6800.0
2008-12-29 14:10:00,34.17,34.19,34.11,34.11,8000.0,22.9605,22.974,22.9202,22.9202,8000.0
2008-12-29 14:15:00,34.13,34.13,34.08,34.12,9200.0,22.9336,22.9336,22.9,22.9269,9200.0
2008-12-29 14:20:00,34.13,34.14,34.11,34.14,6900.0,22.9336,22.9404,22.9202,22.9404,6900.0
2008-12-29 14:25:00,34.14,34.22,34.12,34.21,19500.0,22.9404,22.9941,22.9269,22.9874,19500.0
2008-12-29 14:30:00,34.21,34.21,34.14,34.15,9400.0,22.9874,22.9874,22.9404,22.9471,9400.0
2008-12-29 14:35:00,34.14,34.16,34.09,34.1,14700.0,22.9404,22.9538,22.9068,22.9135,14700.0
2008-12-29 14:40:00,34.1,34.16,34.1,34.15,5500.0,22.9135,22.9538,22.9135,22.9471,5500.0
2008-12-29 14:45:00,34.14,34.14,34.12,34.12,6300.0,22.9404,22.9404,22.9269,22.9269,6300.0
2008-12-29 14:50:00,34.12,34.13,34.06,34.12,11500.0,22.9269,22.9336,22.8866,22.9269,11500.0
2008-12-29 14:55:00,34.11,34.2,34.09,34.19,21000.0,22.9202,22.9807,22.9068,22.974,21000.0
2008-12-29 15:00:00,34.19,34.2,34.16,34.2,16200.0,22.974,22.9807,22.9538,22.9807,16200.0
2008-12-29 15:05:00,34.2,34.25,34.2,34.24,14200.0,22.9807,23.0143,22.9807,23.0075,14200.0
2008-12-29 15:10:00,34.24,34.24,34.18,34.21,13600.0,23.0075,23.0075,22.9672,22.9874,13600.0
2008-12-29 15:15:00,34.22,34.24,34.15,34.16,14900.0,22.9941,23.0075,22.9471,22.9538,14900.0
2008-12-29 15:20:00,34.16,34.2,34.13,34.14,11800.0,22.9538,22.9807,22.9336,22.9404,11800.0
2008-12-29 15:25:00,34.15,34.22,34.15,34.19,16400.0,22.9471,22.9941,22.9471,22.974,16400.0
2008-12-29 15:30:00,34.2,34.25,34.17,34.24,18100.0,22.9807,23.0143,22.9605,23.0075,18100.0
2008-12-29 15:35:00,34.23,34.24,34.15,34.23,26500.0,23.0008,23.0075,22.9471,23.0008,26500.0
2008-12-29 15:40:00,34.23,34.37,34.23,34.36,22600.0,23.0008,23.0949,23.0008,23.0882,22600.0
2008-12-29 15:45:00,34.36,34.39,34.34,34.37,19100.0,23.0882,23.1083,23.0747,23.0949,19100.0
2008-12-29 15:50:00,34.38,34.38,34.29,34.3,25600.0,23.1016,23.1016,23.0411,23.0479,25600.0
2008-12-29 15:55:00,34.29,34.37,34.24,34.37,59700.0,23.0411,23.0949,23.0075,23.0949,59700.0
2008-12-30 09:30:00,34.55,34.88,34.55,34.88,14200.0,23.2159,23.4376,23.2159,23.4376,14200.0
2008-12-30 09:35:00,34.88,35.19,34.87,35.12,18400.0,23.4376,23.6459,23.4309,23.5989,18400.0
2008-12-30 09:40:00,35.16,35.17,35.04,35.14,24900.0,23.6257,23.6325,23.5451,23.6123,24900.0
2008-12-30 09:45:00,35.14,35.2,35.11,35.11,10800.0,23.6123,23.6526,23.5921,23.5921,10800.0
2008-12-30 09:50:00,35.13,35.13,35.0,35.07,10400.0,23.6056,23.6056,23.5182,23.5653,10400.0
2008-12-30 09:55:00,35.07,35.12,35.05,35.06,9800.0,23.5653,23.5989,23.5518,23.5585,9800.0
2008-12-30 10:00:00,35.05,35.09,34.95,35.02,13200.0,23.5518,23.5787,23.4846,23.5317,13200.0
2008-12-30 10:05:00,35.03,35.07,35.02,35.06,8800.0,23.5384,23.5653,23.5317,23.5585,8800.0
2008-12-30 10:10:00,35.03,35.07,35.01,35.07,10900.0,23.5384,23.5653,23.5249,23.5653,10900.0
2008-12-30 10:15:00,35.07,35.12,35.06,35.12,7300.0,23.5653,23.5989,23.5585,23.5989,7300.0
2008-12-30 10:20:00,35.12,35.19,35.11,35.19,10200.0,23.5989,23.6459,23.5921,23.6459,10200.0
2008-12-30 10:25:00,35.19,35.26,35.18,35.21,7200.0,23.6459,23.6929,23.6392,23.6593,7200.0
2008-12-30 10:30:00,35.23,35.26,35.23,35.24,9200.0,23.6728,23.6929,23.6728,23.6795,9200.0
2008-12-30 10:35:00,35.24,35.26,35.16,35.18,11800.0,23.6795,23.6929,23.6257,23.6392,11800.0
2008-12-30 10:40:00,35.17,35.18,35.11,35.12,5600.0,23.6325,23.6392,23.5921,23.5989,5600.0
2008-12-30 10:45:00,35.12,35.17,35.11,35.16,8600.0,23.5989,23.6325,23.5921,23.6257,8600.0
2008-12-30 10:50:00,35.16,35.19,35.15,35.16,9000.0,23.6257,23.6459,23.619,23.6257,9000.0
2008-12-30 10:55:00,35.16,35.16,35.07,35.07,4800.0,23.6257,23.6257,23.5653,23.5653,4800.0
2008-12-30 11:00:00,35.05,35.16,35.05,35.16,9200.0,23.5518,23.6257,23.5518,23.6257,9200.0
2008-12-30 11:05:00,35.16,35.19,35.11,35.15,6500.0,23.6257,23.6459,23.5921,23.619,6500.0
2008-12-30 11:10:00,35.15,35.15,35.03,35.05,9200.0,23.619,23.619,23.5384,23.5518,9200.0
2008-12-30 11:15:00,35.05,35.06,35.03,35.04,8200.0,23.5518,23.5585,23.5384,23.5451,8200.0
2008-12-30 11:20:00,35.04,35.07,35.02,35.07,10200.0,23.5451,23.5653,23.5317,23.5653,10200.0
2008-12-30 11:25:00,35.06,35.1,35.02,35.09,6600.0,23.5585,23.5854,23.5317,23.5787,6600.0
2008-12-30 11:30:00,35.1,35.17,35.08,35.17,5900.0,23.5854,23.6325,23.572,23.6325,5900.0
2008-12-30 11:35:00,35.15,35.15,35.09,35.13,5600.0,23.619,23.619,23.5787,23.6056,5600.0
2008-12-30 11:40:00,35.13,35.17,35.11,35.17,5700.0,23.6056,23.6325,23.5921,23.6325,5700.0
2008-12-30 11:45:00,35.17,35.29,35.17,35.27,10500.0,23.6325,23.7131,23.6325,23.6997,10500.0
2008-12-30 11:50:00,35.27,35.31,35.26,35.31,9700.0,23.6997,23.7265,23.6929,23.7265,9700.0
2008-12-30 11:55:00,35.3,35.34,35.29,35.31,4900.0,23.7198,23.7467,23.7131,23.7265,4900.0
2008-12-30 12:00:00,35.32,35.32,35.28,35.28,6000.0,23.7333,23.7333,23.7064,23.7064,6000.0
2008-12-30 12:05:00,35.29,35.3,35.23,35.23,6600.0,23.7131,23.7198,23.6728,23.6728,6600.0
2008-12-30 12:10:00,35.21,35.22,35.17,35.19,4500.0,23.6593,23.6661,23.6325,23.6459,4500.0
2008-12-30 12:15:00,35.21,35.24,35.19,35.22,6400.0,23.6593,23.6795,23.6459,23.6661,6400.0
2008-12-30 12:20:00,35.24,35.25,35.23,35.25,3900.0,23.6795,23.6862,23.6728,23.6862,3900.0
2008-12-30 12:25:00,35.24,35.24,35.17,35.18,19900.0,23.6795,23.6795,23.6325,23.6392,19900.0
2008-12-30 12:30:00,35.18,35.2,35.13,35.14,9600.0,23.6392,23.6526,23.6056,23.6123,9600.0
2008-12-30 12:35:00,35.15,35.17,35.11,35.11,7700.0,23.619,23.6325,23.5921,23.5921,7700.0
2008-12-30 12:40:00,35.11,35.16,35.04,35.16,10100.0,23.5921,23.6257,23.5451,23.6257,10100.0
2008-12-30 12:45:00,35.18,35.19,35.15,35.16,8600.0,23.6392,23.6459,23.619,23.6257,8600.0
2008-12-30 12:50:00,35.16,35.19,35.16,35.18,6100.0,23.6257,23.6459,23.6257,23.6392,6100.0
2008-12-30 12:55:00,35.2,35.2,35.17,35.19,9100.0,23.6526,23.6526,23.6325,23.6459,9100.0
2008-12-30 13:00:00,35.18,35.19,35.18,35.19,3600.0,23.6392,23.6459,23.6392,23.6459,3600.0
2008-12-30 13:05:00,35.18,35.18,35.14,35.16,7500.0,23.6392,23.6392,23.6123,23.6257,7500.0
2008-12-30 13:10:00,35.16,35.18,35.1,35.12,4300.0,23.6257,23.6392,23.5854,23.5989,4300.0
2008-12-30 13:15:00,35.12,35.13,35.08,35.08,6900.0,23.5989,23.6056,23.572,23.572,6900.0
2008-12-30 13:20:00,35.08,35.08,35.05,35.06,2000.0,23.572,23.572,23.5518,23.5585,2000.0
2008-12-30 13:25:00,35.06,35.11,35.05,35.11,4300.0,23.5585,23.5921,23.5518,23.5921,4300.0
2008-12-30 13:30:00,35.1,35.11,35.03,35.05,6400.0,23.5854,23.5921,23.5384,23.5518,6400.0
2008-12-30 13:35:00,35.05,35.05,35.0,35.01,5000.0,23.5518,23.5518,23.5182,23.5249,5000.0
2008-12-30 13:40:00,35.02,35.05,35.01,35.03,3500.0,23.5317,23.5518,23.5249,23.5384,3500.0
2008-12-30 13:45:00,35.02,35.07,35.02,35.07,6600.0,23.5317,23.5653,23.5317,23.5653,6600.0
2008-12-30 13:50:00,35.07,35.11,35.07,35.1,7500.0,23.5653,23.5921,23.5653,23.5854,7500.0
2008-12-30 13:55:00,35.1,35.13,35.09,35.09,5300.0,23.5854,23.6056,23.5787,23.5787,5300.0
2008-12-30 14:00:00,35.08,35.09,35.05,35.07,9300.0,23.572,23.5787,23.5518,23.5653,9300.0
2008-12-30 14:05:00,35.05,35.12,35.05,35.1,7000.0,23.5518,23.5989,23.5518,23.5854,7000.0
2008-12-30 14:10:00,35.09,35.09,35.04,35.07,7500.0,23.5787,23.5787,23.5451,23.5653,7500.0
2008-12-30 14:15:00,35.06,35.12,35.06,35.08,8100.0,23.5585,23.5989,23.5585,23.572,8100.0
2008-12-30 14:20:00,35.08,35.16,35.08,35.13,7300.0,23.572,23.6257,23.572,23.6056,7300.0
2008-12-30 14:25:00,35.14,35.18,35.13,35.18,6700.0,23.6123,23.6392,23.6056,23.6392,6700.0
2008-12-30 14:30:00,35.16,35.19,35.16,35.17,6800.0,23.6257,23.6459,23.6257,23.6325,6800.0
2008-12-30 14:35:00,35.16,35.2,35.15,35.15,10800.0,23.6257,23.6526,23.619,23.619,10800.0
2008-12-30 14:40:00,35.15,35.17,35.13,35.17,8100.0,23.619,23.6325,23.6056,23.6325,8100.0
2008-12-30 14:45:00,35.16,35.16,35.06,35.1,51000.0,23.6257,23.6257,23.5585,23.5854,51000.0
2008-12-30 14:50:00,35.1,35.14,35.1,35.13,12800.0,23.5854,23.6123,23.5854,23.6056,12800.0
2008-12-30 14:55:00,35.14,35.14,35.03,35.03,13400.0,23.6123,23.6123,23.5384,23.5384,13400.0
2008-12-30 15:00:00,35.04,35.08,35.02,35.07,16000.0,23.5451,23.572,23.5317,23.5653,16000.0
2008-12-30 15:05:00,35.07,35.09,35.01,35.01,9300.0,23.5653,23.5787,23.5249,23.5249,9300.0
2008-12-30 15:10:00,35.02,35.03,34.97,35.0,12500.0,23.5317,23.5384,23.4981,23.5182,12500.0
2008-12-30 15:15:00,35.02,35.04,35.02,35.03,10700.0,23.5317,23.5451,23.5317,23.5384,10700.0
2008-12-30 15:20:00,35.04,35.05,35.02,35.02,9900.0,23.5451,23.5518,23.5317,23.5317,9900.0
2008-12-30 15:25:00,35.04,35.15,35.04,35.08,17200.0,23.5451,23.619,23.5451,23.572,17200.0
2008-12-30 15:30:00,35.09,35.12,35.06,35.12,15500.0,23.5787,23.5989,23.5585,23.5989,15500.0
2008-12-30 15:35:00,35.11,35.12,35.06,35.09,14900.0,23.5921,23.5989,23.5585,23.5787,14900.0
2008-12-30 15:40:00,35.09,35.18,35.09,35.16,16800.0,23.5787,23.6392,23.5787,23.6257,16800.0
2008-12-30 15:45:00,35.16,35.19,35.11,35.15,22800.0,23.6257,23.6459,23.5921,23.619,22800.0
2008-12-30 15:50:00,35.15,35.2,35.14,35.2,27800.0,23.619,23.6526,23.6123,23.6526,27800.0
2008-12-30 15:55:00,35.2,35.33,35.19,35.31,57700.0,23.6526,23.74,23.6459,23.7265,57700.0
2008-12-31 09:30:00,35.4,35.42,35.32,35.37,12100.0,23.787,23.8004,23.7333,23.7669,12100.0
2008-12-31 09:35:00,35.4,35.4,35.26,35.29,12900.0,23.787,23.787,23.6929,23.7131,12900.0
2008-12-31 09:40:00,35.27,35.34,35.2,35.32,24600.0,23.6997,23.7467,23.6526,23.7333,24600.0
2008-12-31 09:45:00,35.3,35.31,35.17,35.21,25300.0,23.7198,23.7265,23.6325,23.6593,25300.0
2008-12-31 09:50:00,35.2,35.23,35.09,35.1,12600.0,23.6526,23.6728,23.5787,23.5854,12600.0
2008-12-31 09:55:00,35.1,35.19,35.1,35.14,9200.0,23.5854,23.6459,23.5854,23.6123,9200.0
2008-12-31 10:00:00,35.19,35.33,35.19,35.31,10700.0,23.6459,23.74,23.6459,23.7265,10700.0
2008-12-31 10:05:00,35.31,35.31,35.22,35.24,12000.0,23.7265,23.7265,23.6661,23.6795,12000.0
2008-12-31 10:10:00,35.24,35.24,35.15,35.18,13200.0,23.6795,23.6795,23.619,23.6392,13200.0
2008-12-31 10:15:00,35.19,35.21,35.15,35.15,8100.0,23.6459,23.6593,23.619,23.619,8100.0
2008-12-31 10:20:00,35.16,35.17,35.13,35.16,7900.0,23.6257,23.6325,23.6056,23.6257,7900.0
2008-12-31 10:25:00,35.17,35.17,35.1,35.1,8500.0,23.6325,23.6325,23.5854,23.5854,8500.0
2008-12-31 10:30:00,35.12,35.12,35.04,35.07,30800.0,23.5989,23.5989,23.5451,23.5653,30800.0
2008-12-31 10:35:00,35.07,35.07,35.0,35.04,16100.0,23.5653,23.5653,23.5182,23.5451,16100.0
2008-12-31 10:40:00,35.01,35.08,35.0,35.08,8900.0,23.5249,23.572,23.5182,23.572,8900.0
2008-12-31 10:45:00,35.07,35.1,35.04,35.07,12200.0,23.5653,23.5854,23.5451,23.5653,12200.0
2008-12-31 10:50:00,35.07,35.09,35.06,35.07,5200.0,23.5653,23.5787,23.5585,23.5653,5200.0
2008-12-31 10:55:00,35.07,35.07,35.03,35.04,11300.0,23.5653,23.5653,23.5384,23.5451,11300.0
2008-12-31 11:00:00,35.03,35.08,35.02,35.04,22300.0,23.5384,23.572,23.5317,23.5451,22300.0
2008-12-31 11:05:00,35.04,35.1,35.03,35.07,14500.0,23.5451,23.5854,23.5384,23.5653,14500.0
2008-12-31 11:10:00,35.07,35.07,35.06,35.06,6500.0,23.5653,23.5653,23.5585,23.5585,6500.0
2008-12-31 11:15:00,35.06,35.06,35.0,35.01,10700.0,23.5585,23.5585,23.5182,23.5249,10700.0
2008-12-31 11:20:00,35.0,35.02,34.98,35.01,23200.0,23.5182,23.5317,23.5048,23.5249,23200.0
2008-12-31 11:25:00,35.0,35.06,34.99,35.06,14400.0,23.5182,23.5585,23.5115,23.5585,14400.0
2008-12-31 11:30:00,35.05,35.14,35.04,35.09,12300.0,23.5518,23.6123,23.5451,23.5787,12300.0
2008-12-31 11:35:00,35.09,35.09,35.03,35.04,8200.0,23.5787,23.5787,23.5384,23.5451,8200.0
2008-12-31 11:40:00,35.04,35.04,34.99,34.99,6900.0,23.5451,23.5451,23.5115,23.5115,6900.0
2008-12-31 11:45:00,34.99,35.02,34.95,34.95,21500.0,23.5115,23.5317,23.4846,23.4846,21500.0
2008-12-31 11:50:00,34.96,35.0,34.95,34.95,9900.0,23.4914,23.5182,23.4846,23.4846,9900.0
2008-12-31 11:55:00,34.96,34.96,34.91,34.92,10300.0,23.4914,23.4914,23.4578,23.4645,10300.0
2008-12-31 12:00:00,34.92,34.99,34.89,34.95,14700.0,23.4645,23.5115,23.4443,23.4846,14700.0
2008-12-31 12:05:00,34.95,34.96,34.92,34.92,6300.0,23.4846,23.4914,23.4645,23.4645,6300.0
2008-12-31 12:10:00,34.93,34.93,34.92,34.92,4900.0,23.4712,23.4712,23.4645,23.4645,4900.0
2008-12-31 12:15:00,34.92,34.94,34.89,34.92,21500.0,23.4645,23.4779,23.4443,23.4645,21500.0
2008-12-31 12:20:00,34.92,34.99,34.92,34.97,18100.0,23.4645,23.5115,23.4645,23.4981,18100.0
2008-12-31 12:25:00,34.97,34.98,34.96,34.97,4600.0,23.4981,23.5048,23.4914,23.4981,4600.0
2008-12-31 12:30:00,34.97,34.98,34.93,34.96,9900.0,23.4981,23.5048,23.4712,23.4914,9900.0
2008-12-31 12:35:00,34.96,34.96,34.91,34.92,6200.0,23.4914,23.4914,23.4578,23.4645,6200.0
2008-12-31 12:40:00,34.92,34.93,34.9,34.9,6800.0,23.4645,23.4712,23.451,23.451,6800.0
2008-12-31 12:45:00,34.91,34.92,34.86,34.87,14300.0,23.4578,23.4645,23.4242,23.4309,14300.0
2008-12-31 12:50:00,34.86,34.86,34.81,34.83,14100.0,23.4242,23.4242,23.3906,23.404,14100.0
2008-12-31 12:55:00,34.83,34.83,34.82,34.83,3200.0,23.404,23.404,23.3973,23.404,3200.0
2008-12-31 13:00:00,34.83,34.83,34.82,34.83,6100.0,23.404,23.404,23.3973,23.404,6100.0
2008-12-31 13:05:00,34.83,34.88,34.82,34.84,12900.0,23.404,23.4376,23.3973,23.4107,12900.0
2008-12-31 13:10:00,34.83,34.86,34.8,34.85,20700.0,23.404,23.4242,23.3838,23.4174,20700.0
2008-12-31 13:15:00,34.84,34.87,34.83,34.85,9800.0,23.4107,23.4309,23.404,23.4174,9800.0
2008-12-31 13:20:00,34.86,34.89,34.84,34.84,11100.0,23.4242,23.4443,23.4107,23.4107,11100.0
2008-12-31 13:25:00,34.83,34.85,34.81,34.82,11900.0,23.404,23.4174,23.3906,23.3973,11900.0
2008-12-31 13:30:00,34.82,34.83,34.82,34.83,6600.0,23.3973,23.404,23.3973,23.404,6600.0
2008-12-31 13:35:00,34.83,34.89,34.82,34.85,18700.0,23.404,23.4443,23.3973,23.4174,18700.0
2008-12-31 13:40:00,34.85,34.86,34.85,34.85,4200.0,23.4174,23.4242,23.4174,23.4174,4200.0
2008-12-31 13:45:00,34.85,34.86,34.82,34.83,10900.0,23.4174,23.4242,23.3973,23.404,10900.0
2008-12-31 13:50:00,34.82,34.84,34.78,34.79,10900.0,23.3973,23.4107,23.3704,23.3771,10900.0
2008-12-31 13:55:00,34.79,34.9,34.78,34.86,21900.0,23.3771,23.451,23.3704,23.4242,21900.0
2008-12-31 14:00:00,34.87,35.0,34.87,34.99,16400.0,23.4309,23.5182,23.4309,23.5115,16400.0
2008-12-31 14:05:00,34.99,35.09,34.99,35.06,34400.0,23.5115,23.5787,23.5115,23.5585,34400.0
2008-12-31 14:10:00,35.05,35.14,35.03,35.11,33200.0,23.5518,23.6123,23.5384,23.5921,33200.0
2008-12-31 14:15:00,35.12,35.12,35.06,35.06,9900.0,23.5989,23.5989,23.5585,23.5585,9900.0
2008-12-31 14:20:00,35.07,35.08,35.0,35.0,14700.0,23.5653,23.572,23.5182,23.5182,14700.0
2008-12-31 14:25:00,34.99,35.0,34.95,34.95,13800.0,23.5115,23.5182,23.4846,23.4846,13800.0
2008-12-31 14:30:00,34.95,35.01,34.95,34.97,18400.0,23.4846,23.5249,23.4846,23.4981,18400.0
2008-12-31 14:35:00,34.99,35.0,34.86,34.9,13100.0,23.5115,23.5182,23.4242,23.451,13100.0
2008-12-31 14:40:00,34.91,34.94,34.91,34.93,9300.0,23.4578,23.4779,23.4578,23.4712,9300.0
2008-12-31 14:45:00,34.92,34.92,34.85,34.88,17000.0,23.4645,23.4645,23.4174,23.4376,17000.0
2008-12-31 14:50:00,34.88,34.88,34.77,34.78,19000.0,23.4376,23.4376,23.3637,23.3704,19000.0
2008-12-31 14:55:00,34.78,34.78,34.76,34.77,4000.0,23.3704,23.3704,23.357,23.3637,4000.0
2008-12-31 15:00:00,34.77,34.89,34.76,34.89,19400.0,23.3637,23.4443,23.357,23.4443,19400.0
2008-12-31 15:05:00,34.89,34.92,34.86,34.88,20600.0,23.4443,23.4645,23.4242,23.4376,20600.0
2008-12-31 15:10:00,34.88,34.88,34.79,34.79,22400.0,23.4376,23.4376,23.3771,23.3771,22400.0
2008-12-31 15:15:00,34.8,34.89,34.79,34.89,19400.0,23.3838,23.4443,23.3771,23.4443,19400.0
2008-12-31 15:20:00,34.89,34.97,34.89,34.94,18000.0,23.4443,23.4981,23.4443,23.4779,18000.0
2008-12-31 15:25:00,34.95,34.96,34.89,34.95,18700.0,23.4846,23.4914,23.4443,23.4846,18700.0
2008-12-31 15:30:00,34.95,34.97,34.92,34.97,27000.0,23.4846,23.4981,23.4645,23.4981,27000.0
2008-12-31 15:35:00,34.98,35.06,34.98,35.0,40400.0,23.5048,23.5585,23.5048,23.5182,40400.0
2008-12-31 15:40:00,35.01,35.03,34.94,35.02,50700.0,23.5249,23.5384,23.4779,23.5317,50700.0
2008-12-31 15:45:00,35.03,35.03,34.86,34.99,38400.0,23.5384,23.5384,23.4242,23.5115,38400.0
2008-12-31 15:50:00,34.97,34.98,34.82,34.85,52600.0,23.4981,23.5048,23.3973,23.4174,52600.0
2008-12-31 15:55:00,34.84,34.94,34.76,34.77,100400.0,23.4107,23.4779,23.357,23.3637,100400.0
2009-01-02 09:30:00,34.7,35.11,34.69,34.85,22600.0,23.3166,23.5921,23.3099,23.4174,22600.0
2009-01-02 09:35:00,34.87,34.93,34.65,34.93,9700.0,23.4309,23.4712,23.283,23.4712,9700.0
2009-01-02 09:40:00,34.89,35.02,34.88,34.95,6400.0,23.4443,23.5317,23.4376,23.4846,6400.0
2009-01-02 09:45:00,34.98,34.98,34.9,34.91,3800.0,23.5048,23.5048,23.451,23.4578,3800.0
2009-01-02 09:50:00,34.9,34.91,34.73,34.73,2800.0,23.451,23.4578,23.3368,23.3368,2800.0
2009-01-02 09:55:00,34.72,34.74,34.67,34.72,4200.0,23.3301,23.3435,23.2965,23.3301,4200.0
2009-01-02 10:00:00,34.72,34.79,34.69,34.72,7500.0,23.3301,23.3771,23.3099,23.3301,7500.0
2009-01-02 10:05:00,34.76,34.76,34.69,34.7,2700.0,23.357,23.357,23.3099,23.3166,2700.0
2009-01-02 10:10:00,34.71,34.79,34.71,34.78,6800.0,23.3234,23.3771,23.3234,23.3704,6800.0
2009-01-02 10:15:00,34.77,34.92,34.76,34.92,6800.0,23.3637,23.4645,23.357,23.4645,6800.0
2009-01-02 10:20:00,34.92,35.03,34.92,35.03,22400.0,23.4645,23.5384,23.4645,23.5384,22400.0
2009-01-02 10:25:00,35.02,35.13,35.02,35.12,13900.0,23.5317,23.6056,23.5317,23.5989,13900.0
2009-01-02 10:30:00,35.12,35.15,35.11,35.15,8400.0,23.5989,23.619,23.5921,23.619,8400.0
2009-01-02 10:35:00,35.15,35.29,35.14,35.29,13100.0,23.619,23.7131,23.6123,23.7131,13100.0
2009-01-02 10:40:00,35.28,35.32,35.26,35.26,18700.0,23.7064,23.7333,23.6929,23.6929,18700.0
2009-01-02 10:45:00,35.26,35.29,35.24,35.24,8800.0,23.6929,23.7131,23.6795,23.6795,8800.0
2009-01-02 10:50:00,35.24,35.35,35.24,35.35,8100.0,23.6795,23.7534,23.6795,23.7534,8100.0
2009-01-02 10:55:00,35.38,35.58,35.37,35.57,16300.0,23.7736,23.908,23.7669,23.9012,16300.0
2009-01-02 11:00:00,35.57,35.57,35.53,35.54,7800.0,23.9012,23.9012,23.8744,23.8811,7800.0
2009-01-02 11:05:00,35.55,35.57,35.42,35.49,10900.0,23.8878,23.9012,23.8004,23.8475,10900.0
2009-01-02 11:10:00,35.46,35.49,35.41,35.43,8000.0,23.8273,23.8475,23.7937,23.8072,8000.0
2009-01-02 11:15:00,35.42,35.49,35.4,35.47,3100.0,23.8004,23.8475,23.787,23.834,3100.0
2009-01-02 11:20:00,35.5,35.54,35.49,35.49,3000.0,23.8542,23.8811,23.8475,23.8475,3000.0
2009-01-02 11:25:00,35.5,35.58,35.5,35.58,2100.0,23.8542,23.908,23.8542,23.908,2100.0
2009-01-02 11:30:00,35.58,35.59,35.51,35.51,8500.0,23.908,23.9147,23.8609,23.8609,8500.0
2009-01-02 11:35:00,35.52,35.54,35.51,35.51,2700.0,23.8676,23.8811,23.8609,23.8609,2700.0
2009-01-02 11:40:00,35.52,35.52,35.5,35.5,2600.0,23.8676,23.8676,23.8542,23.8542,2600.0
2009-01-02 11:45:00,35.51,35.55,35.5,35.54,1900.0,23.8609,23.8878,23.8542,23.8811,1900.0
2009-01-02 11:50:00,35.53,35.55,35.52,35.54,6400.0,23.8744,23.8878,23.8676,23.8811,6400.0
2009-01-02 11:55:00,35.55,35.55,35.49,35.49,7200.0,23.8878,23.8878,23.8475,23.8475,7200.0
2009-01-02 12:00:00,35.49,35.5,35.44,35.48,5000.0,23.8475,23.8542,23.8139,23.8408,5000.0
2009-01-02 12:05:00,35.5,35.52,35.5,35.52,1100.0,23.8542,23.8676,23.8542,23.8676,1100.0
2009-01-02 12:10:00,35.53,35.55,35.53,35.55,2300.0,23.8744,23.8878,23.8744,23.8878,2300.0
2009-01-02 12:15:00,35.54,35.57,35.53,35.54,3500.0,23.8811,23.9012,23.8744,23.8811,3500.0
2009-01-02 12:20:00,35.57,35.58,35.55,35.57,3700.0,23.9012,23.908,23.8878,23.9012,3700.0
2009-01-02 12:25:00,35.57,35.59,35.55,35.55,1400.0,23.9012,23.9147,23.8878,23.8878,1400.0
2009-01-02 12:30:00,35.55,35.6,35.55,35.58,2000.0,23.8878,23.9214,23.8878,23.908,2000.0
2009-01-02 12:35:00,35.58,35.65,35.57,35.63,4800.0,23.908,23.955,23.9012,23.9416,4800.0
2009-01-02 12:40:00,35.63,35.66,35.63,35.64,6100.0,23.9416,23.9617,23.9416,23.9483,6100.0
2009-01-02 12:45:00,35.63,35.64,35.61,35.61,2000.0,23.9416,23.9483,23.9281,23.9281,2000.0
2009-01-02 12:50:00,35.63,35.63,35.56,35.56,4400.0,23.9416,23.9416,23.8945,23.8945,4400.0
2009-01-02 12:55:00,35.57,35.58,35.56,35.58,1000.0,23.9012,23.908,23.8945,23.908,1000.0
2009-01-02 13:00:00,35.58,35.59,35.57,35.59,1300.0,23.908,23.9147,23.9012,23.9147,1300.0
2009-01-02 13:05:00,35.6,35.64,35.59,35.63,5000.0,23.9214,23.9483,23.9147,23.9416,5000.0
2009-01-02 13:10:00,35.64,35.67,35.62,35.62,5500.0,23.9483,23.9684,23.9348,23.9348,5500.0
2009-01-02 13:15:00,35.63,35.63,35.58,35.58,1600.0,23.9416,23.9416,23.908,23.908,1600.0
2009-01-02 13:20:00,35.58,35.65,35.58,35.65,3700.0,23.908,23.955,23.908,23.955,3700.0
2009-01-02 13:25:00,35.64,35.68,35.63,35.65,6200.0,23.9483,23.9752,23.9416,23.955,6200.0
2009-01-02 13:30:00,35.65,35.65,35.63,35.63,2700.0,23.955,23.955,23.9416,23.9416,2700.0
2009-01-02 13:35:00,35.64,35.67,35.64,35.66,5100.0,23.9483,23.9684,23.9483,23.9617,5100.0
2009-01-02 13:40:00,35.66,35.68,35.65,35.65,2800.0,23.9617,23.9752,23.955,23.955,2800.0
2009-01-02 13:45:00,35.64,35.66,35.63,35.64,5600.0,23.9483,23.9617,23.9416,23.9483,5600.0
2009-01-02 13:50:00,35.64,35.66,35.62,35.66,4600.0,23.9483,23.9617,23.9348,23.9617,4600.0
2009-01-02 13:55:00,35.66,35.7,35.66,35.67,2500.0,23.9617,23.9886,23.9617,23.9684,2500.0
2009-01-02 14:00:00,35.67,35.73,35.65,35.73,10300.0,23.9684,24.0088,23.955,24.0088,10300.0
2009-01-02 14:05:00,35.73,35.75,35.65,35.66,7900.0,24.0088,24.0222,23.955,23.9617,7900.0
2009-01-02 14:10:00,35.65,35.69,35.64,35.69,4100.0,23.955,23.9819,23.9483,23.9819,4100.0
2009-01-02 14:15:00,35.7,35.72,35.67,35.68,7100.0,23.9886,24.002,23.9684,23.9752,7100.0
2009-01-02 14:20:00,35.69,35.76,35.67,35.75,6700.0,23.9819,24.0289,23.9684,24.0222,6700.0
2009-01-02 14:25:00,35.74,35.76,35.72,35.72,6500.0,24.0155,24.0289,24.002,24.002,6500.0
2009-01-02 14:30:00,35.74,35.79,35.73,35.75,7600.0,24.0155,24.0491,24.0088,24.0222,7600.0
2009-01-02 14:35:00,35.77,35.79,35.74,35.76,6700.0,24.0356,24.0491,24.0155,24.0289,6700.0
2009-01-02 14:40:00,35.77,35.82,35.73,35.73,6800.0,24.0356,24.0692,24.0088,24.0088,6800.0
2009-01-02 14:45:00,35.73,35.77,35.72,35.72,4600.0,24.0088,24.0356,24.002,24.002,4600.0
2009-01-02 14:50:00,35.74,35.78,35.74,35.75,7500.0,24.0155,24.0424,24.0155,24.0222,7500.0
2009-01-02 14:55:00,35.75,35.79,35.73,35.78,9600.0,24.0222,24.0491,24.0088,24.0424,9600.0
2009-01-02 15:00:00,35.77,35.89,35.77,35.83,19200.0,24.0356,24.1163,24.0356,24.0759,19200.0
2009-01-02 15:05:00,35.83,35.85,35.75,35.75,7800.0,24.0759,24.0894,24.0222,24.0222,7800.0
2009-01-02 15:10:00,35.77,35.79,35.73,35.75,11900.0,24.0356,24.0491,24.0088,24.0222,11900.0
2009-01-02 15:15:00,35.76,35.78,35.74,35.76,7800.0,24.0289,24.0424,24.0155,24.0289,7800.0
2009-01-02 15:20:00,35.76,35.81,35.73,35.75,11100.0,24.0289,24.0625,24.0088,24.0222,11100.0
2009-01-02 15:25:00,35.75,35.83,35.75,35.8,9500.0,24.0222,24.0759,24.0222,24.0558,9500.0
2009-01-02 15:30:00,35.82,35.82,35.76,35.78,12400.0,24.0692,24.0692,24.0289,24.0424,12400.0
2009-01-02 15:35:00,35.76,35.81,35.76,35.81,12300.0,24.0289,24.0625,24.0289,24.0625,12300.0
2009-01-02 15:40:00,35.82,35.97,35.82,35.94,35100.0,24.0692,24.17,24.0692,24.1499,35100.0
2009-01-02 15:45:00,35.95,36.0,35.93,35.99,36000.0,24.1566,24.1902,24.1431,24.1835,36000.0
2009-01-02 15:50:00,35.98,36.0,35.91,35.93,39800.0,24.1767,24.1902,24.1297,24.1431,39800.0
2009-01-02 15:55:00,35.95,35.95,35.75,35.75,64500.0,24.1566,24.1566,24.0222,24.0222,64500.0
2009-01-05 09:30:00,35.7,35.84,35.7,35.84,13600.0,23.9886,24.0827,23.9886,24.0827,13600.0
2009-01-05 09:35:00,35.8,36.0,35.8,35.86,6200.0,24.0558,24.1902,24.0558,24.0961,6200.0
2009-01-05 09:40:00,35.85,35.86,35.75,35.78,6000.0,24.0894,24.0961,24.0222,24.0424,6000.0
2009-01-05 09:45:00,35.73,35.96,35.73,35.93,6000.0,24.0088,24.1633,24.0088,24.1431,6000.0
2009-01-05 09:50:00,35.96,35.98,35.88,35.88,7000.0,24.1633,24.1767,24.1095,24.1095,7000.0
2009-01-05 09:55:00,35.87,35.87,35.75,35.78,4500.0,24.1028,24.1028,24.0222,24.0424,4500.0
2009-01-05 10:00:00,35.8,35.97,35.8,35.94,7200.0,24.0558,24.17,24.0558,24.1499,7200.0
2009-01-05 10:05:00,35.87,35.9,35.75,35.88,9300.0,24.1028,24.123,24.0222,24.1095,9300.0
2009-01-05 10:10:00,35.87,35.96,35.84,35.86,17800.0,24.1028,24.1633,24.0827,24.0961,17800.0
2009-01-05 10:15:00,35.87,35.98,35.85,35.92,9700.0,24.1028,24.1767,24.0894,24.1364,9700.0
2009-01-05 10:20:00,35.88,35.94,35.8,35.84,9800.0,24.1095,24.1499,24.0558,24.0827,9800.0
2009-01-05 10:25:00,35.83,35.83,35.7,35.74,10700.0,24.0759,24.0759,23.9886,24.0155,10700.0
2009-01-05 10:30:00,35.72,35.76,35.68,35.74,13300.0,24.002,24.0289,23.9752,24.0155,13300.0
2009-01-05 10:35:00,35.68,35.76,35.65,35.71,8300.0,23.9752,24.0289,23.955,23.9953,8300.0
2009-01-05 10:40:00,35.7,35.78,35.69,35.74,5900.0,23.9886,24.0424,23.9819,24.0155,5900.0
2009-01-05 10:45:00,35.74,35.78,35.7,35.7,7400.0,24.0155,24.0424,23.9886,23.9886,7400.0
2009-01-05 10:50:00,35.71,35.73,35.62,35.63,31200.0,23.9953,24.0088,23.9348,23.9416,31200.0
2009-01-05 10:55:00,35.63,35.7,35.62,35.67,6200.0,23.9416,23.9886,23.9348,23.9684,6200.0
2009-01-05 11:00:00,35.65,35.66,35.59,35.63,12400.0,23.955,23.9617,23.9147,23.9416,12400.0
2009-01-05 11:05:00,35.63,35.63,35.55,35.58,10400.0,23.9416,23.9416,23.8878,23.908,10400.0
2009-01-05 11:10:00,35.57,35.65,35.55,35.62,5400.0,23.9012,23.955,23.8878,23.9348,5400.0
2009-01-05 11:15:00,35.57,35.6,35.5,35.53,7200.0,23.9012,23.9214,23.8542,23.8744,7200.0
2009-01-05 11:20:00,35.53,35.57,35.49,35.49,6400.0,23.8744,23.9012,23.8475,23.8475,6400.0
2009-01-05 11:25:00,35.51,35.53,35.47,35.49,8800.0,23.8609,23.8744,23.834,23.8475,8800.0
2009-01-05 11:30:00,35.49,35.52,35.43,35.47,7200.0,23.8475,23.8676,23.8072,23.834,7200.0
2009-01-05 11:35:00,35.5,35.53,35.5,35.53,4700.0,23.8542,23.8744,23.8542,23.8744,4700.0
2009-01-05 11:40:00,35.55,35.55,35.49,35.52,3200.0,23.8878,23.8878,23.8475,23.8676,3200.0
2009-01-05 11:45:00,35.53,35.56,35.52,35.53,3100.0,23.8744,23.8945,23.8676,23.8744,3100.0
2009-01-05 11:50:00,35.54,35.55,35.48,35.5,7500.0,23.8811,23.8878,23.8408,23.8542,7500.0
2009-01-05 11:55:00,35.5,35.5,35.41,35.43,9000.0,23.8542,23.8542,23.7937,23.8072,9000.0
2009-01-05 12:00:00,35.42,35.46,35.41,35.43,5800.0,23.8004,23.8273,23.7937,23.8072,5800.0
2009-01-05 12:05:00,35.41,35.42,35.37,35.42,9000.0,23.7937,23.8004,23.7669,23.8004,9000.0
2009-01-05 12:10:00,35.41,35.42,35.37,35.4,7400.0,23.7937,23.8004,23.7669,23.787,7400.0
2009-01-05 12:15:00,35.4,35.47,35.4,35.44,6900.0,23.787,23.834,23.787,23.8139,6900.0
2009-01-05 12:20:00,35.44,35.48,35.42,35.45,6300.0,23.8139,23.8408,23.8004,23.8206,6300.0
2009-01-05 12:25:00,35.44,35.44,35.38,35.39,7700.0,23.8139,23.8139,23.7736,23.7803,7700.0
2009-01-05 12:30:00,35.41,35.41,35.37,35.37,7000.0,23.7937,23.7937,23.7669,23.7669,7000.0
2009-01-05 12:35:00,35.37,35.37,35.26,35.31,12100.0,23.7669,23.7669,23.6929,23.7265,12100.0
2009-01-05 12:40:00,35.29,35.31,35.25,35.25,4100.0,23.7131,23.7265,23.6862,23.6862,4100.0
2009-01-05 12:45:00,35.26,35.32,35.24,35.26,11100.0,23.6929,23.7333,23.6795,23.6929,11100.0
2009-01-05 12:50:00,35.26,35.3,35.23,35.25,9900.0,23.6929,23.7198,23.6728,23.6862,9900.0
2009-01-05 12:55:00,35.25,35.35,35.21,35.35,6800.0,23.6862,23.7534,23.6593,23.7534,6800.0
2009-01-05 13:00:00,35.34,35.41,35.34,35.37,9200.0,23.7467,23.7937,23.7467,23.7669,9200.0
2009-01-05 13:05:00,35.38,35.39,35.32,35.33,8300.0,23.7736,23.7803,23.7333,23.74,8300.0
2009-01-05 13:10:00,35.32,35.38,35.28,35.37,5200.0,23.7333,23.7736,23.7064,23.7669,5200.0
2009-01-05 13:15:00,35.38,35.4,35.31,35.33,4400.0,23.7736,23.787,23.7265,23.74,4400.0
2009-01-05 13:20:00,35.34,35.37,35.32,35.33,11400.0,23.7467,23.7669,23.7333,23.74,11400.0
2009-01-05 13:25:00,35.36,35.36,35.23,35.27,8400.0,23.7601,23.7601,23.6728,23.6997,8400.0
2009-01-05 13:30:00,35.27,35.32,35.25,35.31,9800.0,23.6997,23.7333,23.6862,23.7265,9800.0
2009-01-05 13:35:00,35.31,35.32,35.22,35.26,8300.0,23.7265,23.7333,23.6661,23.6929,8300.0
2009-01-05 13:40:00,35.23,35.32,35.21,35.32,7900.0,23.6728,23.7333,23.6593,23.7333,7900.0
2009-01-05 13:45:00,35.32,35.35,35.26,35.28,6500.0,23.7333,23.7534,23.6929,23.7064,6500.0
2009-01-05 13:50:00,35.28,35.37,35.28,35.34,11500.0,23.7064,23.7669,23.7064,23.7467,11500.0
2009-01-05 13:55:00,35.34,35.37,35.3,35.3,24600.0,23.7467,23.7669,23.7198,23.7198,24600.0
2009-01-05 14:00:00,35.32,35.39,35.32,35.39,5000.0,23.7333,23.7803,23.7333,23.7803,5000.0
2009-01-05 14:05:00,35.41,35.47,35.37,35.37,6400.0,23.7937,23.834,23.7669,23.7669,6400.0
2009-01-05 14:10:00,35.38,35.41,35.35,35.36,5200.0,23.7736,23.7937,23.7534,23.7601,5200.0
2009-01-05 14:15:00,35.36,35.36,35.31,35.33,5000.0,23.7601,23.7601,23.7265,23.74,5000.0
2009-01-05 14:20:00,35.32,35.34,35.24,35.26,7800.0,23.7333,23.7467,23.6795,23.6929,7800.0
2009-01-05 14:25:00,35.26,35.29,35.24,35.24,9300.0,23.6929,23.7131,23.6795,23.6795,9300.0
2009-01-05 14:30:00,35.26,35.28,35.22,35.26,9000.0,23.6929,23.7064,23.6661,23.6929,9000.0
2009-01-05 14:35:00,35.28,35.31,35.27,35.29,5700.0,23.7064,23.7265,23.6997,23.7131,5700.0
2009-01-05 14:40:00,35.3,35.4,35.28,35.28,9900.0,23.7198,23.787,23.7064,23.7064,9900.0
2009-01-05 14:45:00,35.28,35.33,35.22,35.32,13800.0,23.7064,23.74,23.6661,23.7333,13800.0
2009-01-05 14:50:00,35.31,35.33,35.25,35.29,16400.0,23.7265,23.74,23.6862,23.7131,16400.0
2009-01-05 14:55:00,35.28,35.37,35.28,35.36,6100.0,23.7064,23.7669,23.7064,23.7601,6100.0
2009-01-05 15:00:00,35.35,35.39,35.32,35.39,15200.0,23.7534,23.7803,23.7333,23.7803,15200.0
2009-01-05 15:05:00,35.39,35.45,35.35,35.35,11200.0,23.7803,23.8206,23.7534,23.7534,11200.0
2009-01-05 15:10:00,35.36,35.38,35.26,35.26,11900.0,23.7601,23.7736,23.6929,23.6929,11900.0
2009-01-05 15:15:00,35.26,35.29,35.22,35.27,24300.0,23.6929,23.7131,23.6661,23.6997,24300.0
2009-01-05 15:20:00,35.27,35.3,35.23,35.29,15000.0,23.6997,23.7198,23.6728,23.7131,15000.0
2009-01-05 15:25:00,35.31,35.35,35.22,35.3,22100.0,23.7265,23.7534,23.6661,23.7198,22100.0
2009-01-05 15:30:00,35.29,35.35,35.27,35.32,14200.0,23.7131,23.7534,23.6997,23.7333,14200.0
2009-01-05 15:35:00,35.31,35.4,35.24,35.4,20200.0,23.7265,23.787,23.6795,23.787,20200.0
2009-01-05 15:40:00,35.4,35.55,35.4,35.53,92200.0,23.787,23.8878,23.787,23.8744,92200.0
2009-01-05 15:45:00,35.51,35.59,35.47,35.52,57200.0,23.8609,23.9147,23.834,23.8676,57200.0
2009-01-05 15:50:00,35.54,35.58,35.39,35.41,102200.0,23.8811,23.908,23.7803,23.7937,102200.0
2009-01-05 15:55:00,35.41,35.5,35.39,35.47,86700.0,23.7937,23.8542,23.7803,23.834,86700.0
2009-01-06 09:30:00,35.62,35.62,35.5,35.56,10000.0,23.9348,23.9348,23.8542,23.8945,10000.0
2009-01-06 09:35:00,35.58,35.72,35.58,35.68,7500.0,23.908,24.002,23.908,23.9752,7500.0
2009-01-06 09:40:00,35.64,35.68,35.5,35.68,9400.0,23.9483,23.9752,23.8542,23.9752,9400.0
2009-01-06 09:45:00,35.75,35.86,35.71,35.83,21200.0,24.0222,24.0961,23.9953,24.0759,21200.0
2009-01-06 09:50:00,35.85,35.93,35.82,35.87,21300.0,24.0894,24.1431,24.0692,24.1028,21300.0
2009-01-06 09:55:00,35.89,35.93,35.85,35.91,8100.0,24.1163,24.1431,24.0894,24.1297,8100.0
2009-01-06 10:00:00,35.92,35.99,35.73,35.75,17800.0,24.1364,24.1835,24.0088,24.0222,17800.0
2009-01-06 10:05:00,35.75,35.89,35.72,35.86,15700.0,24.0222,24.1163,24.002,24.0961,15700.0
2009-01-06 10:10:00,35.87,35.88,35.64,35.7,16800.0,24.1028,24.1095,23.9483,23.9886,16800.0
2009-01-06 10:15:00,35.68,35.68,35.51,35.58,15200.0,23.9752,23.9752,23.8609,23.908,15200.0
2009-01-06 10:20:00,35.55,35.59,35.53,35.53,7700.0,23.8878,23.9147,23.8744,23.8744,7700.0
2009-01-06 10:25:00,35.54,35.55,35.42,35.44,7400.0,23.8811,23.8878,23.8004,23.8139,7400.0
2009-01-06 10:30:00,35.44,35.46,35.42,35.46,9900.0,23.8139,23.8273,23.8004,23.8273,9900.0
2009-01-06 10:35:00,35.46,35.58,35.46,35.49,6300.0,23.8273,23.908,23.8273,23.8475,6300.0
2009-01-06 10:40:00,35.52,35.54,35.51,35.51,4600.0,23.8676,23.8811,23.8609,23.8609,4600.0
2009-01-06 10:45:00,35.51,35.53,35.48,35.51,3800.0,23.8609,23.8744,23.8408,23.8609,3800.0
2009-01-06 10:50:00,35.5,35.54,35.49,35.5,4600.0,23.8542,23.8811,23.8475,23.8542,4600.0
2009-01-06 10:55:00,35.49,35.51,35.45,35.45,3900.0,23.8475,23.8609,23.8206,23.8206,3900.0
2009-01-06 11:00:00,35.46,35.47,35.41,35.43,3600.0,23.8273,23.834,23.7937,23.8072,3600.0
2009-01-06 11:05:00,35.41,35.41,35.35,35.36,5100.0,23.7937,23.7937,23.7534,23.7601,5100.0
2009-01-06 11:10:00,35.37,35.42,35.34,35.39,4800.0,23.7669,23.8004,23.7467,23.7803,4800.0
2009-01-06 11:15:00,35.41,35.42,35.39,35.39,4000.0,23.7937,23.8004,23.7803,23.7803,4000.0
2009-01-06 11:20:00,35.41,35.43,35.38,35.38,4400.0,23.7937,23.8072,23.7736,23.7736,4400.0
2009-01-06 11:25:00,35.41,35.41,35.37,35.4,4300.0,23.7937,23.7937,23.7669,23.787,4300.0
2009-01-06 11:30:00,35.4,35.44,35.36,35.37,4700.0,23.787,23.8139,23.7601,23.7669,4700.0
2009-01-06 11:35:00,35.36,35.36,35.3,35.3,7600.0,23.7601,23.7601,23.7198,23.7198,7600.0
2009-01-06 11:40:00,35.3,35.41,35.25,35.26,19000.0,23.7198,23.7937,23.6862,23.6929,19000.0
2009-01-06 11:45:00,35.25,35.25,35.17,35.2,9800.0,23.6862,23.6862,23.6325,23.6526,9800.0
2009-01-06 11:50:00,35.19,35.26,35.18,35.22,5000.0,23.6459,23.6929,23.6392,23.6661,5000.0
2009-01-06 11:55:00,35.22,35.29,35.21,35.29,12700.0,23.6661,23.7131,23.6593,23.7131,12700.0
2009-01-06 12:00:00,35.3,35.31,35.24,35.26,22900.0,23.7198,23.7265,23.6795,23.6929,22900.0
2009-01-06 12:05:00,35.27,35.32,35.27,35.3,40700.0,23.6997,23.7333,23.6997,23.7198,40700.0
2009-01-06 12:10:00,35.31,35.4,35.3,35.38,11500.0,23.7265,23.787,23.7198,23.7736,11500.0
2009-01-06 12:15:00,35.39,35.39,35.32,35.33,7700.0,23.7803,23.7803,23.7333,23.74,7700.0
2009-01-06 12:20:00,35.33,35.4,35.33,35.39,19600.0,23.74,23.787,23.74,23.7803,19600.0
2009-01-06 12:25:00,35.39,35.5,35.39,35.48,26300.0,23.7803,23.8542,23.7803,23.8408,26300.0
2009-01-06 12:30:00,35.46,35.47,35.4,35.47,9500.0,23.8273,23.834,23.787,23.834,9500.0
2009-01-06 12:35:00,35.47,35.51,35.43,35.48,13200.0,23.834,23.8609,23.8072,23.8408,13200.0
2009-01-06 12:40:00,35.48,35.48,35.43,35.47,7900.0,23.8408,23.8408,23.8072,23.834,7900.0
2009-01-06 12:45:00,35.46,35.5,35.4,35.5,13600.0,23.8273,23.8542,23.787,23.8542,13600.0
2009-01-06 12:50:00,35.5,35.51,35.46,35.49,6700.0,23.8542,23.8609,23.8273,23.8475,6700.0
2009-01-06 12:55:00,35.45,35.49,35.43,35.49,14800.0,23.8206,23.8475,23.8072,23.8475,14800.0
2009-01-06 13:00:00,35.48,35.49,35.43,35.45,17000.0,23.8408,23.8475,23.8072,23.8206,17000.0
2009-01-06 13:05:00,35.44,35.45,35.42,35.43,8200.0,23.8139,23.8206,23.8004,23.8072,8200.0
2009-01-06 13:10:00,35.43,35.45,35.42,35.45,6500.0,23.8072,23.8206,23.8004,23.8206,6500.0
2009-01-06 13:15:00,35.45,35.45,35.39,35.42,7600.0,23.8206,23.8206,23.7803,23.8004,7600.0
2009-01-06 13:20:00,35.41,35.46,35.41,35.42,10200.0,23.7937,23.8273,23.7937,23.8004,10200.0
2009-01-06 13:25:00,35.43,35.46,35.4,35.44,10300.0,23.8072,23.8273,23.787,23.8139,10300.0
2009-01-06 13:30:00,35.44,35.48,35.43,35.45,14100.0,23.8139,23.8408,23.8072,23.8206,14100.0
2009-01-06 13:35:00,35.45,35.49,35.41,35.48,11700.0,23.8206,23.8475,23.7937,23.8408,11700.0
2009-01-06 13:40:00,35.47,35.5,35.45,35.5,8700.0,23.834,23.8542,23.8206,23.8542,8700.0
2009-01-06 13:45:00,35.48,35.55,35.47,35.52,9700.0,23.8408,23.8878,23.834,23.8676,9700.0
2009-01-06 13:50:00,35.52,35.57,35.51,35.54,5800.0,23.8676,23.9012,23.8609,23.8811,5800.0
2009-01-06 13:55:00,35.56,35.58,35.49,35.49,6300.0,23.8945,23.908,23.8475,23.8475,6300.0
2009-01-06 14:00:00,35.49,35.54,35.43,35.5,20400.0,23.8475,23.8811,23.8072,23.8542,20400.0
2009-01-06 14:05:00,35.5,35.52,35.46,35.52,9600.0,23.8542,23.8676,23.8273,23.8676,9600.0
2009-01-06 14:10:00,35.53,35.67,35.53,35.64,20800.0,23.8744,23.9684,23.8744,23.9483,20800.0
2009-01-06 14:15:00,35.64,35.68,35.55,35.63,13400.0,23.9483,23.9752,23.8878,23.9416,13400.0
2009-01-06 14:20:00,35.67,35.7,35.6,35.64,8100.0,23.9684,23.9886,23.9214,23.9483,8100.0
2009-01-06 14:25:00,35.65,35.77,35.64,35.77,18900.0,23.955,24.0356,23.9483,24.0356,18900.0
2009-01-06 14:30:00,35.78,35.88,35.77,35.78,29300.0,24.0424,24.1095,24.0356,24.0424,29300.0
2009-01-06 14:35:00,35.77,35.81,35.77,35.79,20000.0,24.0356,24.0625,24.0356,24.0491,20000.0
2009-01-06 14:40:00,35.79,35.88,35.79,35.88,13100.0,24.0491,24.1095,24.0491,24.1095,13100.0
2009-01-06 14:45:00,35.89,35.96,35.89,35.96,19300.0,24.1163,24.1633,24.1163,24.1633,19300.0
2009-01-06 14:50:00,35.96,35.97,35.95,35.97,19700.0,24.1633,24.17,24.1566,24.17,19700.0
2009-01-06 14:55:00,35.96,36.02,35.96,36.01,31000.0,24.1633,24.2036,24.1633,24.1969,31000.0
2009-01-06 15:00:00,36.01,36.03,36.01,36.03,34300.0,24.1969,24.2103,24.1969,24.2103,34300.0
2009-01-06 15:05:00,36.03,36.03,35.91,35.93,29700.0,24.2103,24.2103,24.1297,24.1431,29700.0
2009-01-06 15:10:00,35.92,35.97,35.86,35.94,37500.0,24.1364,24.17,24.0961,24.1499,37500.0
2009-01-06 15:15:00,35.94,36.0,35.92,35.96,41700.0,24.1499,24.1902,24.1364,24.1633,41700.0
2009-01-06 15:20:00,35.95,35.98,35.85,35.85,34500.0,24.1566,24.1767,24.0894,24.0894,34500.0
2009-01-06 15:25:00,35.85,35.93,35.81,35.91,31600.0,24.0894,24.1431,24.0625,24.1297,31600.0
2009-01-06 15:30:00,35.91,35.96,35.86,35.92,39600.0,24.1297,24.1633,24.0961,24.1364,39600.0
2009-01-06 15:35:00,35.91,35.97,35.85,35.85,48100.0,24.1297,24.17,24.0894,24.0894,48100.0
2009-01-06 15:40:00,35.86,35.99,35.86,35.99,33400.0,24.0961,24.1835,24.0961,24.1835,33400.0
2009-01-06 15:45:00,36.0,36.07,35.97,36.04,65500.0,24.1902,24.2372,24.17,24.2171,65500.0
2009-01-06 15:50:00,36.04,36.06,35.97,36.0,86900.0,24.2171,24.2305,24.17,24.1902,86900.0
2009-01-06 15:55:00,36.0,36.03,35.97,35.97,108000.0,24.1902,24.2103,24.17,24.17,108000.0
2009-01-07 09:30:00,35.48,35.82,35.48,35.72,16700.0,23.8408,24.0692,23.8408,24.002,16700.0
2009-01-07 09:35:00,35.75,35.81,35.47,35.47,11200.0,24.0222,24.0625,23.834,23.834,11200.0
2009-01-07 09:40:00,35.47,35.71,35.46,35.71,7300.0,23.834,23.9953,23.8273,23.9953,7300.0
2009-01-07 09:45:00,35.74,35.77,35.57,35.67,26600.0,24.0155,24.0356,23.9012,23.9684,26600.0
2009-01-07 09:50:00,35.67,35.77,35.65,35.67,8200.0,23.9684,24.0356,23.955,23.9684,8200.0
2009-01-07 09:55:00,35.63,35.63,35.56,35.58,7800.0,23.9416,23.9416,23.8945,23.908,7800.0
2009-01-07 10:00:00,35.56,35.64,35.56,35.59,7400.0,23.8945,23.9483,23.8945,23.9147,7400.0
2009-01-07 10:05:00,35.59,35.67,35.58,35.67,4200.0,23.9147,23.9684,23.908,23.9684,4200.0
2009-01-07 10:10:00,35.66,35.8,35.65,35.77,10600.0,23.9617,24.0558,23.955,24.0356,10600.0
2009-01-07 10:15:00,35.73,35.75,35.54,35.54,9100.0,24.0088,24.0222,23.8811,23.8811,9100.0
2009-01-07 10:20:00,35.54,35.54,35.48,35.5,5400.0,23.8811,23.8811,23.8408,23.8542,5400.0
2009-01-07 10:25:00,35.5,35.55,35.45,35.54,6100.0,23.8542,23.8878,23.8206,23.8811,6100.0
2009-01-07 10:30:00,35.56,35.59,35.52,35.54,9000.0,23.8945,23.9147,23.8676,23.8811,9000.0
2009-01-07 10:35:00,35.57,35.61,35.55,35.57,8500.0,23.9012,23.9281,23.8878,23.9012,8500.0
2009-01-07 10:40:00,35.57,35.62,35.57,35.6,8200.0,23.9012,23.9348,23.9012,23.9214,8200.0
2009-01-07 10:45:00,35.6,35.61,35.55,35.59,9400.0,23.9214,23.9281,23.8878,23.9147,9400.0
2009-01-07 10:50:00,35.58,35.62,35.53,35.55,11200.0,23.908,23.9348,23.8744,23.8878,11200.0
2009-01-07 10:55:00,35.6,35.65,35.59,35.65,5300.0,23.9214,23.955,23.9147,23.955,5300.0
2009-01-07 11:00:00,35.66,35.74,35.62,35.72,15700.0,23.9617,24.0155,23.9348,24.002,15700.0
2009-01-07 11:05:00,35.74,35.77,35.7,35.74,10700.0,24.0155,24.0356,23.9886,24.0155,10700.0
2009-01-07 11:10:00,35.72,35.84,35.72,35.83,14800.0,24.002,24.0827,24.002,24.0759,14800.0
2009-01-07 11:15:00,35.83,35.85,35.74,35.74,9800.0,24.0759,24.0894,24.0155,24.0155,9800.0
2009-01-07 11:20:00,35.74,35.8,35.68,35.8,5400.0,24.0155,24.0558,23.9752,24.0558,5400.0
2009-01-07 11:25:00,35.81,35.86,35.8,35.86,11500.0,24.0625,24.0961,24.0558,24.0961,11500.0
2009-01-07 11:30:00,35.85,35.85,35.78,35.79,6600.0,24.0894,24.0894,24.0424,24.0491,6600.0
2009-01-07 11:35:00,35.79,35.83,35.76,35.76,4600.0,24.0491,24.0759,24.0289,24.0289,4600.0
2009-01-07 11:40:00,35.76,35.79,35.73,35.78,6000.0,24.0289,24.0491,24.0088,24.0424,6000.0
2009-01-07 11:45:00,35.78,35.83,35.75,35.8,3600.0,24.0424,24.0759,24.0222,24.0558,3600.0
2009-01-07 11:50:00,35.78,35.89,35.77,35.88,6200.0,24.0424,24.1163,24.0356,24.1095,6200.0
2009-01-07 11:55:00,35.88,35.91,35.86,35.91,4300.0,24.1095,24.1297,24.0961,24.1297,4300.0
2009-01-07 12:00:00,35.9,35.91,35.79,35.8,7200.0,24.123,24.1297,24.0491,24.0558,7200.0
2009-01-07 12:05:00,35.79,35.82,35.79,35.82,2400.0,24.0491,24.0692,24.0491,24.0692,2400.0
2009-01-07 12:10:00,35.82,35.84,35.8,35.83,5800.0,24.0692,24.0827,24.0558,24.0759,5800.0
2009-01-07 12:15:00,35.82,35.89,35.8,35.86,6200.0,24.0692,24.1163,24.0558,24.0961,6200.0
2009-01-07 12:20:00,35.86,35.87,35.72,35.77,8500.0,24.0961,24.1028,24.002,24.0356,8500.0
2009-01-07 12:25:00,35.77,35.78,35.75,35.77,3700.0,24.0356,24.0424,24.0222,24.0356,3700.0
2009-01-07 12:30:00,35.76,35.77,35.75,35.76,4000.0,24.0289,24.0356,24.0222,24.0289,4000.0
2009-01-07 12:35:00,35.76,35.76,35.71,35.73,4300.0,24.0289,24.0289,23.9953,24.0088,4300.0
2009-01-07 12:40:00,35.73,35.73,35.68,35.73,7000.0,24.0088,24.0088,23.9752,24.0088,7000.0
2009-01-07 12:45:00,35.71,35.74,35.7,35.73,4200.0,23.9953,24.0155,23.9886,24.0088,4200.0
2009-01-07 12:50:00,35.72,35.76,35.7,35.76,5500.0,24.002,24.0289,23.9886,24.0289,5500.0
2009-01-07 12:55:00,35.75,35.76,35.74,35.74,4300.0,24.0222,24.0289,24.0155,24.0155,4300.0
2009-01-07 13:00:00,35.74,35.79,35.72,35.79,5100.0,24.0155,24.0491,24.002,24.0491,5100.0
2009-01-07 13:05:00,35.78,35.79,35.75,35.78,2500.0,24.0424,24.0491,24.0222,24.0424,2500.0
2009-01-07 13:10:00,35.77,35.81,35.74,35.78,5300.0,24.0356,24.0625,24.0155,24.0424,5300.0
2009-01-07 13:15:00,35.78,35.85,35.75,35.82,6500.0,24.0424,24.0894,24.0222,24.0692,6500.0
2009-01-07 13:20:00,35.8,35.84,35.8,35.81,3200.0,24.0558,24.0827,24.0558,24.0625,3200.0
2009-01-07 13:25:00,35.82,35.85,35.82,35.83,5900.0,24.0692,24.0894,24.0692,24.0759,5900.0
2009-01-07 13:30:00,35.84,35.85,35.79,35.82,7600.0,24.0827,24.0894,24.0491,24.0692,7600.0
2009-01-07 13:35:00,35.82,35.84,35.81,35.83,3000.0,24.0692,24.0827,24.0625,24.0759,3000.0
2009-01-07 13:40:00,35.83,35.84,35.69,35.69,9800.0,24.0759,24.0827,23.9819,23.9819,9800.0
2009-01-07 13:45:00,35.72,35.75,35.72,35.73,7400.0,24.002,24.0222,24.002,24.0088,7400.0
2009-01-07 13:50:00,35.74,35.74,35.66,35.72,5500.0,24.0155,24.0155,23.9617,24.002,5500.0
2009-01-07 13:55:00,35.72,35.73,35.62,35.64,7900.0,24.002,24.0088,23.9348,23.9483,7900.0
2009-01-07 14:00:00,35.64,35.67,35.57,35.57,9400.0,23.9483,23.9684,23.9012,23.9012,9400.0
2009-01-07 14:05:00,35.6,35.63,35.6,35.62,6100.0,23.9214,23.9416,23.9214,23.9348,6100.0
2009-01-07 14:10:00,35.61,35.61,35.56,35.61,6300.0,23.9281,23.9281,23.8945,23.9281,6300.0
2009-01-07 14:15:00,35.6,35.6,35.52,35.52,4900.0,23.9214,23.9214,23.8676,23.8676,4900.0
2009-01-07 14:20:00,35.52,35.56,35.5,35.54,7700.0,23.8676,23.8945,23.8542,23.8811,7700.0
2009-01-07 14:25:00,35.55,35.56,35.52,35.54,5400.0,23.8878,23.8945,23.8676,23.8811,5400.0
2009-01-07 14:30:00,35.54,35.57,35.48,35.53,12000.0,23.8811,23.9012,23.8408,23.8744,12000.0
2009-01-07 14:35:00,35.53,35.56,35.46,35.52,8300.0,23.8744,23.8945,23.8273,23.8676,8300.0
2009-01-07 14:40:00,35.51,35.52,35.47,35.51,7000.0,23.8609,23.8676,23.834,23.8609,7000.0
2009-01-07 14:45:00,35.49,35.5,35.4,35.41,12100.0,23.8475,23.8542,23.787,23.7937,12100.0
2009-01-07 14:50:00,35.42,35.42,35.34,35.37,13800.0,23.8004,23.8004,23.7467,23.7669,13800.0
2009-01-07 14:55:00,35.38,35.4,35.35,35.4,9600.0,23.7736,23.787,23.7534,23.787,9600.0
2009-01-07 15:00:00,35.4,35.4,35.37,35.4,8800.0,23.787,23.787,23.7669,23.787,8800.0
2009-01-07 15:05:00,35.4,35.41,35.33,35.38,17000.0,23.787,23.7937,23.74,23.7736,17000.0
2009-01-07 15:10:00,35.37,35.4,35.34,35.34,8300.0,23.7669,23.787,23.7467,23.7467,8300.0
2009-01-07 15:15:00,35.35,35.39,35.32,35.39,10600.0,23.7534,23.7803,23.7333,23.7803,10600.0
2009-01-07 15:20:00,35.4,35.41,35.32,35.36,10700.0,23.787,23.7937,23.7333,23.7601,10700.0
2009-01-07 15:25:00,35.36,35.36,35.32,35.36,11600.0,23.7601,23.7601,23.7333,23.7601,11600.0
2009-01-07 15:30:00,35.35,35.4,35.34,35.35,15000.0,23.7534,23.787,23.7467,23.7534,15000.0
2009-01-07 15:35:00,35.34,35.4,35.29,35.32,22300.0,23.7467,23.787,23.7131,23.7333,22300.0
2009-01-07 15:40:00,35.3,35.33,35.3,35.32,12800.0,23.7198,23.74,23.7198,23.7333,12800.0
2009-01-07 15:45:00,35.33,35.34,35.29,35.3,10800.0,23.74,23.7467,23.7131,23.7198,10800.0
2009-01-07 15:50:00,35.29,35.39,35.29,35.38,23300.0,23.7131,23.7803,23.7131,23.7736,23300.0
2009-01-07 15:55:00,35.38,35.48,35.38,35.44,31400.0,23.7736,23.8408,23.7736,23.8139,31400.0
2009-01-08 09:30:00,35.22,35.34,35.22,35.34,6200.0,23.6661,23.7467,23.6661,23.7467,6200.0
2009-01-08 09:35:00,35.32,35.33,35.01,35.03,9100.0,23.7333,23.74,23.5249,23.5384,9100.0
2009-01-08 09:40:00,35.05,35.22,35.02,35.17,4900.0,23.5518,23.6661,23.5317,23.6325,4900.0
2009-01-08 09:45:00,35.18,35.21,35.11,35.12,7300.0,23.6392,23.6593,23.5921,23.5989,7300.0
2009-01-08 09:50:00,35.1,35.12,35.02,35.03,16400.0,23.5854,23.5989,23.5317,23.5384,16400.0
2009-01-08 09:55:00,35.04,35.04,34.93,34.97,15900.0,23.5451,23.5451,23.4712,23.4981,15900.0
2009-01-08 10:00:00,34.97,35.04,34.96,35.0,12900.0,23.4981,23.5451,23.4914,23.5182,12900.0
2009-01-08 10:05:00,35.0,35.22,35.0,35.19,8000.0,23.5182,23.6661,23.5182,23.6459,8000.0
2009-01-08 10:10:00,35.21,35.23,35.07,35.07,7800.0,23.6593,23.6728,23.5653,23.5653,7800.0
2009-01-08 10:15:00,35.09,35.15,35.01,35.02,15800.0,23.5787,23.619,23.5249,23.5317,15800.0
2009-01-08 10:20:00,35.03,35.11,35.03,35.06,10700.0,23.5384,23.5921,23.5384,23.5585,10700.0
2009-01-08 10:25:00,35.07,35.24,35.06,35.2,6900.0,23.5653,23.6795,23.5585,23.6526,6900.0
2009-01-08 10:30:00,35.21,35.3,35.19,35.28,14600.0,23.6593,23.7198,23.6459,23.7064,14600.0
2009-01-08 10:35:00,35.27,35.31,35.15,35.18,20800.0,23.6997,23.7265,23.619,23.6392,20800.0
2009-01-08 10:40:00,35.18,35.25,35.09,35.1,16600.0,23.6392,23.6862,23.5787,23.5854,16600.0
2009-01-08 10:45:00,35.09,35.17,35.09,35.11,5200.0,23.5787,23.6325,23.5787,23.5921,5200.0
2009-01-08 10:50:00,35.16,35.24,35.14,35.15,26700.0,23.6257,23.6795,23.6123,23.619,26700.0
2009-01-08 10:55:00,35.17,35.2,35.14,35.15,26800.0,23.6325,23.6526,23.6123,23.619,26800.0
2009-01-08 11:00:00,35.19,35.23,35.14,35.16,16100.0,23.6459,23.6728,23.6123,23.6257,16100.0
2009-01-08 11:05:00,35.16,35.17,35.04,35.08,13500.0,23.6257,23.6325,23.5451,23.572,13500.0
2009-01-08 11:10:00,35.09,35.16,35.06,35.13,8900.0,23.5787,23.6257,23.5585,23.6056,8900.0
2009-01-08 11:15:00,35.12,35.12,35.05,35.05,7600.0,23.5989,23.5989,23.5518,23.5518,7600.0
2009-01-08 11:20:00,35.06,35.11,35.02,35.04,10100.0,23.5585,23.5921,23.5317,23.5451,10100.0
2009-01-08 11:25:00,35.03,35.03,34.92,34.93,10300.0,23.5384,23.5384,23.4645,23.4712,10300.0
2009-01-08 11:30:00,34.93,34.97,34.9,34.96,13200.0,23.4712,23.4981,23.451,23.4914,13200.0
2009-01-08 11:35:00,34.97,34.98,34.95,34.96,3900.0,23.4981,23.5048,23.4846,23.4914,3900.0
2009-01-08 11:40:00,34.99,35.01,34.96,34.98,6700.0,23.5115,23.5249,23.4914,23.5048,6700.0
2009-01-08 11:45:00,34.97,35.0,34.96,34.99,5200.0,23.4981,23.5182,23.4914,23.5115,5200.0
2009-01-08 11:50:00,34.98,35.01,34.93,34.95,6400.0,23.5048,23.5249,23.4712,23.4846,6400.0
2009-01-08 11:55:00,34.96,35.0,34.94,35.0,5000.0,23.4914,23.5182,23.4779,23.5182,5000.0
2009-01-08 12:00:00,34.99,35.09,34.99,35.04,8000.0,23.5115,23.5787,23.5115,23.5451,8000.0
2009-01-08 12:05:00,35.01,35.03,34.98,35.0,3900.0,23.5249,23.5384,23.5048,23.5182,3900.0
2009-01-08 12:10:00,34.99,35.09,34.99,35.09,7200.0,23.5115,23.5787,23.5115,23.5787,7200.0
2009-01-08 12:15:00,35.06,35.06,34.99,34.99,6800.0,23.5585,23.5585,23.5115,23.5115,6800.0
2009-01-08 12:20:00,35.0,35.0,34.97,34.97,2700.0,23.5182,23.5182,23.4981,23.4981,2700.0
2009-01-08 12:25:00,34.96,34.98,34.92,34.96,6100.0,23.4914,23.5048,23.4645,23.4914,6100.0
2009-01-08 12:30:00,34.96,34.98,34.93,34.93,5500.0,23.4914,23.5048,23.4712,23.4712,5500.0
2009-01-08 12:35:00,34.94,34.94,34.91,34.92,5000.0,23.4779,23.4779,23.4578,23.4645,5000.0
2009-01-08 12:40:00,34.94,35.0,34.92,35.0,1700.0,23.4779,23.5182,23.4645,23.5182,1700.0
2009-01-08 12:45:00,34.97,35.0,34.96,34.96,4600.0,23.4981,23.5182,23.4914,23.4914,4600.0
2009-01-08 12:50:00,34.95,35.03,34.95,34.97,8900.0,23.4846,23.5384,23.4846,23.4981,8900.0
2009-01-08 12:55:00,34.99,34.99,34.93,34.94,3700.0,23.5115,23.5115,23.4712,23.4779,3700.0
2009-01-08 13:00:00,34.93,34.95,34.91,34.94,5100.0,23.4712,23.4846,23.4578,23.4779,5100.0
2009-01-08 13:05:00,34.94,34.94,34.9,34.93,2900.0,23.4779,23.4779,23.451,23.4712,2900.0
2009-01-08 13:10:00,34.92,34.93,34.88,34.88,3600.0,23.4645,23.4712,23.4376,23.4376,3600.0
2009-01-08 13:15:00,34.91,34.95,34.9,34.93,6700.0,23.4578,23.4846,23.451,23.4712,6700.0
2009-01-08 13:20:00,34.91,34.94,34.89,34.9,26800.0,23.4578,23.4779,23.4443,23.451,26800.0
2009-01-08 13:25:00,34.9,34.91,34.8,34.82,21400.0,23.451,23.4578,23.3838,23.3973,21400.0
2009-01-08 13:30:00,34.82,34.85,34.79,34.82,7800.0,23.3973,23.4174,23.3771,23.3973,7800.0
2009-01-08 13:35:00,34.82,34.87,34.81,34.84,13000.0,23.3973,23.4309,23.3906,23.4107,13000.0
2009-01-08 13:40:00,34.85,34.86,34.82,34.82,6700.0,23.4174,23.4242,23.3973,23.3973,6700.0
2009-01-08 13:45:00,34.83,34.89,34.81,34.85,12000.0,23.404,23.4443,23.3906,23.4174,12000.0
2009-01-08 13:50:00,34.86,34.9,34.84,34.86,10200.0,23.4242,23.451,23.4107,23.4242,10200.0
2009-01-08 13:55:00,34.86,34.86,34.82,34.86,7200.0,23.4242,23.4242,23.3973,23.4242,7200.0
2009-01-08 14:00:00,34.88,34.91,34.88,34.91,3700.0,23.4376,23.4578,23.4376,23.4578,3700.0
2009-01-08 14:05:00,34.92,34.98,34.91,34.92,5700.0,23.4645,23.5048,23.4578,23.4645,5700.0
2009-01-08 14:10:00,34.93,34.97,34.92,34.95,7500.0,23.4712,23.4981,23.4645,23.4846,7500.0
2009-01-08 14:15:00,34.96,35.0,34.92,34.95,7700.0,23.4914,23.5182,23.4645,23.4846,7700.0
2009-01-08 14:20:00,34.95,34.99,34.92,34.92,8300.0,23.4846,23.5115,23.4645,23.4645,8300.0
2009-01-08 14:25:00,34.92,34.96,34.9,34.91,8600.0,23.4645,23.4914,23.451,23.4578,8600.0
2009-01-08 14:30:00,34.91,34.95,34.88,34.95,16400.0,23.4578,23.4846,23.4376,23.4846,16400.0
2009-01-08 14:35:00,34.95,34.97,34.92,34.97,5100.0,23.4846,23.4981,23.4645,23.4981,5100.0
2009-01-08 14:40:00,34.96,35.05,34.94,35.05,10000.0,23.4914,23.5518,23.4779,23.5518,10000.0
2009-01-08 14:45:00,35.06,35.17,35.03,35.03,25700.0,23.5585,23.6325,23.5384,23.5384,25700.0
2009-01-08 14:50:00,35.03,35.1,35.03,35.1,19800.0,23.5384,23.5854,23.5384,23.5854,19800.0
2009-01-08 14:55:00,35.09,35.09,35.02,35.06,8900.0,23.5787,23.5787,23.5317,23.5585,8900.0
2009-01-08 15:00:00,35.06,35.11,35.02,35.04,19000.0,23.5585,23.5921,23.5317,23.5451,19000.0
2009-01-08 15:05:00,35.05,35.07,34.95,34.98,19700.0,23.5518,23.5653,23.4846,23.5048,19700.0
2009-01-08 15:10:00,34.98,35.03,34.93,35.03,15200.0,23.5048,23.5384,23.4712,23.5384,15200.0
2009-01-08 15:15:00,35.02,35.08,34.99,35.05,23500.0,23.5317,23.572,23.5115,23.5518,23500.0
2009-01-08 15:20:00,35.04,35.12,34.98,35.05,21100.0,23.5451,23.5989,23.5048,23.5518,21100.0
2009-01-08 15:25:00,35.07,35.13,35.05,35.09,17000.0,23.5653,23.6056,23.5518,23.5787,17000.0
2009-01-08 15:30:00,35.09,35.1,35.02,35.04,20400.0,23.5787,23.5854,23.5317,23.5451,20400.0
2009-01-08 15:35:00,35.03,35.03,34.96,35.0,20000.0,23.5384,23.5384,23.4914,23.5182,20000.0
2009-01-08 15:40:00,35.02,35.1,35.02,35.07,26200.0,23.5317,23.5854,23.5317,23.5653,26200.0
2009-01-08 15:45:00,35.08,35.1,34.98,35.03,34400.0,23.572,23.5854,23.5048,23.5384,34400.0
2009-01-08 15:50:00,35.03,35.04,34.92,34.98,34300.0,23.5384,23.5451,23.4645,23.5048,34300.0
2009-01-08 15:55:00,34.99,35.09,34.99,35.09,32800.0,23.5115,23.5787,23.5115,23.5787,32800.0
2009-01-09 09:30:00,35.13,35.13,34.97,34.98,10700.0,23.6056,23.6056,23.4981,23.5048,10700.0
2009-01-09 09:35:00,34.96,35.04,34.95,34.98,10800.0,23.4914,23.5451,23.4846,23.5048,10800.0
2009-01-09 09:40:00,34.99,35.0,34.77,34.81,12000.0,23.5115,23.5182,23.3637,23.3906,12000.0
2009-01-09 09:45:00,34.79,34.79,34.53,34.56,16900.0,23.3771,23.3771,23.2024,23.2226,16900.0
2009-01-09 09:50:00,34.56,34.67,34.49,34.54,13800.0,23.2226,23.2965,23.1755,23.2091,13800.0
2009-01-09 09:55:00,34.49,34.54,34.4,34.45,6300.0,23.1755,23.2091,23.1151,23.1487,6300.0
2009-01-09 10:00:00,34.44,34.56,34.41,34.55,16600.0,23.1419,23.2226,23.1218,23.2159,16600.0
2009-01-09 10:05:00,34.55,34.57,34.49,34.56,9600.0,23.2159,23.2293,23.1755,23.2226,9600.0
2009-01-09 10:10:00,34.57,34.57,34.46,34.49,9400.0,23.2293,23.2293,23.1554,23.1755,9400.0
2009-01-09 10:15:00,34.49,34.52,34.42,34.49,12400.0,23.1755,23.1957,23.1285,23.1755,12400.0
2009-01-09 10:20:00,34.49,34.65,34.49,34.63,13300.0,23.1755,23.283,23.1755,23.2696,13300.0
2009-01-09 10:25:00,34.62,34.66,34.5,34.52,10600.0,23.2629,23.2898,23.1823,23.1957,10600.0
2009-01-09 10:30:00,34.52,34.6,34.49,34.59,7700.0,23.1957,23.2495,23.1755,23.2427,7700.0
2009-01-09 10:35:00,34.59,34.65,34.49,34.62,7100.0,23.2427,23.283,23.1755,23.2629,7100.0
2009-01-09 10:40:00,34.61,34.66,34.57,34.66,3000.0,23.2562,23.2898,23.2293,23.2898,3000.0
2009-01-09 10:45:00,34.67,34.69,34.64,34.68,4700.0,23.2965,23.3099,23.2763,23.3032,4700.0
2009-01-09 10:50:00,34.69,34.76,34.66,34.76,4900.0,23.3099,23.357,23.2898,23.357,4900.0
2009-01-09 10:55:00,34.73,34.73,34.64,34.69,3200.0,23.3368,23.3368,23.2763,23.3099,3200.0
2009-01-09 11:00:00,34.71,34.72,34.64,34.71,5000.0,23.3234,23.3301,23.2763,23.3234,5000.0
2009-01-09 11:05:00,34.71,34.79,34.71,34.76,4900.0,23.3234,23.3771,23.3234,23.357,4900.0
2009-01-09 11:10:00,34.77,34.77,34.69,34.71,5200.0,23.3637,23.3637,23.3099,23.3234,5200.0
2009-01-09 11:15:00,34.71,34.73,34.67,34.68,4600.0,23.3234,23.3368,23.2965,23.3032,4600.0
2009-01-09 11:20:00,34.7,34.92,34.7,34.92,15600.0,23.3166,23.4645,23.3166,23.4645,15600.0
2009-01-09 11:25:00,34.94,34.94,34.86,34.88,6200.0,23.4779,23.4779,23.4242,23.4376,6200.0
2009-01-09 11:30:00,34.86,34.86,34.82,34.84,2900.0,23.4242,23.4242,23.3973,23.4107,2900.0
2009-01-09 11:35:00,34.85,34.86,34.82,34.84,5300.0,23.4174,23.4242,23.3973,23.4107,5300.0
2009-01-09 11:40:00,34.82,34.82,34.7,34.72,6200.0,23.3973,23.3973,23.3166,23.3301,6200.0
2009-01-09 11:45:00,34.72,34.79,34.71,34.77,3400.0,23.3301,23.3771,23.3234,23.3637,3400.0
2009-01-09 11:50:00,34.78,34.78,34.71,34.77,5800.0,23.3704,23.3704,23.3234,23.3637,5800.0
2009-01-09 11:55:00,34.77,34.8,34.75,34.79,3300.0,23.3637,23.3838,23.3502,23.3771,3300.0
2009-01-09 12:00:00,34.78,34.79,34.77,34.78,900.0,23.3704,23.3771,23.3637,23.3704,900.0
2009-01-09 12:05:00,34.79,34.86,34.74,34.75,11600.0,23.3771,23.4242,23.3435,23.3502,11600.0
2009-01-09 12:10:00,34.74,34.74,34.69,34.69,5000.0,23.3435,23.3435,23.3099,23.3099,5000.0
2009-01-09 12:15:00,34.67,34.67,34.63,34.65,5700.0,23.2965,23.2965,23.2696,23.283,5700.0
2009-01-09 12:20:00,34.66,34.68,34.61,34.62,7500.0,23.2898,23.3032,23.2562,23.2629,7500.0
2009-01-09 12:25:00,34.63,34.64,34.61,34.61,8000.0,23.2696,23.2763,23.2562,23.2562,8000.0
2009-01-09 12:30:00,34.61,34.68,34.6,34.66,4000.0,23.2562,23.3032,23.2495,23.2898,4000.0
2009-01-09 12:35:00,34.68,34.71,34.65,34.68,5900.0,23.3032,23.3234,23.283,23.3032,5900.0
2009-01-09 12:40:00,34.68,34.69,34.6,34.6,3000.0,23.3032,23.3099,23.2495,23.2495,3000.0
2009-01-09 12:45:00,34.63,34.66,34.63,34.65,2200.0,23.2696,23.2898,23.2696,23.283,2200.0
2009-01-09 12:50:00,34.65,34.68,34.64,34.68,1500.0,23.283,23.3032,23.2763,23.3032,1500.0
2009-01-09 12:55:00,34.67,34.68,34.66,34.67,1600.0,23.2965,23.3032,23.2898,23.2965,1600.0
2009-01-09 13:00:00,34.68,34.76,34.67,34.74,3900.0,23.3032,23.357,23.2965,23.3435,3900.0
2009-01-09 13:05:00,34.73,34.73,34.56,34.56,17600.0,23.3368,23.3368,23.2226,23.2226,17600.0
2009-01-09 13:10:00,34.56,34.62,34.56,34.6,6800.0,23.2226,23.2629,23.2226,23.2495,6800.0
2009-01-09 13:15:00,34.59,34.63,34.54,34.58,10600.0,23.2427,23.2696,23.2091,23.236,10600.0
2009-01-09 13:20:00,34.58,34.61,34.57,34.58,3700.0,23.236,23.2562,23.2293,23.236,3700.0
2009-01-09 13:25:00,34.58,34.61,34.58,34.61,1800.0,23.236,23.2562,23.236,23.2562,1800.0
2009-01-09 13:30:00,34.62,34.62,34.57,34.6,5200.0,23.2629,23.2629,23.2293,23.2495,5200.0
2009-01-09 13:35:00,34.6,34.64,34.56,34.57,5500.0,23.2495,23.2763,23.2226,23.2293,5500.0
2009-01-09 13:40:00,34.57,34.64,34.57,34.62,3200.0,23.2293,23.2763,23.2293,23.2629,3200.0
2009-01-09 13:45:00,34.62,34.66,34.62,34.65,2300.0,23.2629,23.2898,23.2629,23.283,2300.0
2009-01-09 13:50:00,34.65,34.65,34.57,34.57,6100.0,23.283,23.283,23.2293,23.2293,6100.0
2009-01-09 13:55:00,34.57,34.61,34.57,34.6,2900.0,23.2293,23.2562,23.2293,23.2495,2900.0
2009-01-09 14:00:00,34.63,34.64,34.61,34.64,8300.0,23.2696,23.2763,23.2562,23.2763,8300.0
2009-01-09 14:05:00,34.64,34.67,34.62,34.67,17800.0,23.2763,23.2965,23.2629,23.2965,17800.0
2009-01-09 14:10:00,34.65,34.65,34.6,34.6,4800.0,23.283,23.283,23.2495,23.2495,4800.0
2009-01-09 14:15:00,34.61,34.72,34.59,34.66,7400.0,23.2562,23.3301,23.2427,23.2898,7400.0
2009-01-09 14:20:00,34.67,34.67,34.64,34.65,7400.0,23.2965,23.2965,23.2763,23.283,7400.0
2009-01-09 14:25:00,34.64,34.67,34.62,34.62,5000.0,23.2763,23.2965,23.2629,23.2629,5000.0
2009-01-09 14:30:00,34.64,34.72,34.64,34.68,15300.0,23.2763,23.3301,23.2763,23.3032,15300.0
2009-01-09 14:35:00,34.67,34.68,34.59,34.64,9300.0,23.2965,23.3032,23.2427,23.2763,9300.0
2009-01-09 14:40:00,34.65,34.66,34.59,34.66,8100.0,23.283,23.2898,23.2427,23.2898,8100.0
2009-01-09 14:45:00,34.68,34.7,34.64,34.65,4800.0,23.3032,23.3166,23.2763,23.283,4800.0
2009-01-09 14:50:00,34.61,34.65,34.6,34.62,5400.0,23.2562,23.283,23.2495,23.2629,5400.0
2009-01-09 14:55:00,34.63,34.65,34.58,34.6,14700.0,23.2696,23.283,23.236,23.2495,14700.0
2009-01-09 15:00:00,34.61,34.71,34.59,34.64,11900.0,23.2562,23.3234,23.2427,23.2763,11900.0
2009-01-09 15:05:00,34.65,34.67,34.56,34.57,8100.0,23.283,23.2965,23.2226,23.2293,8100.0
2009-01-09 15:10:00,34.55,34.58,34.55,34.58,11400.0,23.2159,23.236,23.2159,23.236,11400.0
2009-01-09 15:15:00,34.57,34.57,34.51,34.55,18300.0,23.2293,23.2293,23.189,23.2159,18300.0
2009-01-09 15:20:00,34.54,34.65,34.52,34.63,13600.0,23.2091,23.283,23.1957,23.2696,13600.0
2009-01-09 15:25:00,34.63,34.64,34.54,34.63,18800.0,23.2696,23.2763,23.2091,23.2696,18800.0
2009-01-09 15:30:00,34.63,34.68,34.61,34.67,21900.0,23.2696,23.3032,23.2562,23.2965,21900.0
2009-01-09 15:35:00,34.67,34.68,34.63,34.63,13300.0,23.2965,23.3032,23.2696,23.2696,13300.0
2009-01-09 15:40:00,34.62,34.62,34.55,34.58,13100.0,23.2629,23.2629,23.2159,23.236,13100.0
2009-01-09 15:45:00,34.57,34.58,34.49,34.5,21200.0,23.2293,23.236,23.1755,23.1823,21200.0
2009-01-09 15:50:00,34.5,34.59,34.47,34.47,57300.0,23.1823,23.2427,23.1621,23.1621,57300.0
2009-01-09 15:55:00,34.47,34.47,34.4,34.43,45600.0,23.1621,23.1621,23.1151,23.1352,45600.0
2009-01-12 09:30:00,34.3,34.42,34.29,34.34,7800.0,23.0479,23.1285,23.0411,23.0747,7800.0
2009-01-12 09:35:00,34.34,34.37,34.29,34.29,7500.0,23.0747,23.0949,23.0411,23.0411,7500.0
2009-01-12 09:40:00,34.29,34.31,34.03,34.03,12000.0,23.0411,23.0546,22.8664,22.8664,12000.0
2009-01-12 09:45:00,34.04,34.19,34.03,34.15,4500.0,22.8732,22.974,22.8664,22.9471,4500.0
2009-01-12 09:50:00,34.16,34.18,34.14,34.18,2500.0,22.9538,22.9672,22.9404,22.9672,2500.0
2009-01-12 09:55:00,34.18,34.23,34.18,34.23,5400.0,22.9672,23.0008,22.9672,23.0008,5400.0
2009-01-12 10:00:00,34.23,34.23,34.12,34.12,2600.0,23.0008,23.0008,22.9269,22.9269,2600.0
2009-01-12 10:05:00,34.13,34.16,34.04,34.11,8500.0,22.9336,22.9538,22.8732,22.9202,8500.0
2009-01-12 10:10:00,34.12,34.18,34.08,34.16,5700.0,22.9269,22.9672,22.9,22.9538,5700.0
2009-01-12 10:15:00,34.17,34.31,34.1,34.31,14500.0,22.9605,23.0546,22.9135,23.0546,14500.0
2009-01-12 10:20:00,34.31,34.39,34.22,34.36,23300.0,23.0546,23.1083,22.9941,23.0882,23300.0
2009-01-12 10:25:00,34.34,34.56,34.34,34.56,14500.0,23.0747,23.2226,23.0747,23.2226,14500.0
2009-01-12 10:30:00,34.56,34.57,34.52,34.57,7800.0,23.2226,23.2293,23.1957,23.2293,7800.0
2009-01-12 10:35:00,34.56,34.65,34.55,34.65,11600.0,23.2226,23.283,23.2159,23.283,11600.0
2009-01-12 10:40:00,34.67,34.69,34.66,34.68,7400.0,23.2965,23.3099,23.2898,23.3032,7400.0
2009-01-12 10:45:00,34.68,34.7,34.65,34.67,9900.0,23.3032,23.3166,23.283,23.2965,9900.0
2009-01-12 10:50:00,34.67,34.84,34.67,34.8,12800.0,23.2965,23.4107,23.2965,23.3838,12800.0
2009-01-12 10:55:00,34.8,34.85,34.77,34.84,9500.0,23.3838,23.4174,23.3637,23.4107,9500.0
2009-01-12 11:00:00,34.83,34.84,34.77,34.77,7800.0,23.404,23.4107,23.3637,23.3637,7800.0
2009-01-12 11:05:00,34.77,34.77,34.67,34.68,8800.0,23.3637,23.3637,23.2965,23.3032,8800.0
2009-01-12 11:10:00,34.69,34.69,34.65,34.67,4000.0,23.3099,23.3099,23.283,23.2965,4000.0
2009-01-12 11:15:00,34.68,34.69,34.61,34.62,6800.0,23.3032,23.3099,23.2562,23.2629,6800.0
2009-01-12 11:20:00,34.61,34.64,34.56,34.62,18800.0,23.2562,23.2763,23.2226,23.2629,18800.0
2009-01-12 11:25:00,34.63,34.63,34.58,34.59,4200.0,23.2696,23.2696,23.236,23.2427,4200.0
2009-01-12 11:30:00,34.61,34.67,34.56,34.56,11500.0,23.2562,23.2965,23.2226,23.2226,11500.0
2009-01-12 11:35:00,34.55,34.6,34.48,34.6,9300.0,23.2159,23.2495,23.1688,23.2495,9300.0
2009-01-12 11:40:00,34.59,34.66,34.55,34.62,5900.0,23.2427,23.2898,23.2159,23.2629,5900.0
2009-01-12 11:45:00,34.67,34.67,34.6,34.61,6500.0,23.2965,23.2965,23.2495,23.2562,6500.0
2009-01-12 11:50:00,34.62,34.68,34.58,34.68,9400.0,23.2629,23.3032,23.236,23.3032,9400.0
2009-01-12 11:55:00,34.68,34.71,34.61,34.63,6600.0,23.3032,23.3234,23.2562,23.2696,6600.0
2009-01-12 12:00:00,34.63,34.67,34.62,34.62,4600.0,23.2696,23.2965,23.2629,23.2629,4600.0
2009-01-12 12:05:00,34.63,34.65,34.61,34.64,2300.0,23.2696,23.283,23.2562,23.2763,2300.0
2009-01-12 12:10:00,34.64,34.7,34.64,34.7,1000.0,23.2763,23.3166,23.2763,23.3166,1000.0
2009-01-12 12:15:00,34.69,34.72,34.68,34.68,1800.0,23.3099,23.3301,23.3032,23.3032,1800.0
2009-01-12 12:20:00,34.67,34.71,34.67,34.71,1600.0,23.2965,23.3234,23.2965,23.3234,1600.0
2009-01-12 12:25:00,34.71,34.74,34.71,34.74,3600.0,23.3234,23.3435,23.3234,23.3435,3600.0
2009-01-12 12:30:00,34.74,34.78,34.74,34.76,2300.0,23.3435,23.3704,23.3435,23.357,2300.0
2009-01-12 12:35:00,34.75,34.78,34.75,34.75,7000.0,23.3502,23.3704,23.3502,23.3502,7000.0
2009-01-12 12:40:00,34.76,34.79,34.76,34.77,2100.0,23.357,23.3771,23.357,23.3637,2100.0
2009-01-12 12:45:00,34.77,34.77,34.73,34.76,3100.0,23.3637,23.3637,23.3368,23.357,3100.0
2009-01-12 12:50:00,34.76,34.79,34.75,34.77,1300.0,23.357,23.3771,23.3502,23.3637,1300.0
2009-01-12 12:55:00,34.75,34.77,34.73,34.74,3000.0,23.3502,23.3637,23.3368,23.3435,3000.0
2009-01-12 13:00:00,34.73,34.73,34.71,34.72,1500.0,23.3368,23.3368,23.3234,23.3301,1500.0
2009-01-12 13:05:00,34.72,34.76,34.71,34.76,2700.0,23.3301,23.357,23.3234,23.357,2700.0
2009-01-12 13:10:00,34.77,34.79,34.75,34.78,1500.0,23.3637,23.3771,23.3502,23.3704,1500.0
2009-01-12 13:15:00,34.79,34.81,34.76,34.8,1800.0,23.3771,23.3906,23.357,23.3838,1800.0
2009-01-12 13:20:00,34.8,34.83,34.8,34.82,1600.0,23.3838,23.404,23.3838,23.3973,1600.0
2009-01-12 13:25:00,34.82,34.83,34.8,34.82,3000.0,23.3973,23.404,23.3838,23.3973,3000.0
2009-01-12 13:30:00,34.81,34.83,34.81,34.83,1700.0,23.3906,23.404,23.3906,23.404,1700.0
2009-01-12 13:35:00,34.84,34.87,34.83,34.86,5100.0,23.4107,23.4309,23.404,23.4242,5100.0
2009-01-12 13:40:00,34.85,34.9,34.84,34.9,4600.0,23.4174,23.451,23.4107,23.451,4600.0
2009-01-12 13:45:00,34.91,34.99,34.91,34.99,6600.0,23.4578,23.5115,23.4578,23.5115,6600.0
2009-01-12 13:50:00,34.99,35.0,34.96,34.99,10900.0,23.5115,23.5182,23.4914,23.5115,10900.0
2009-01-12 13:55:00,34.99,35.0,34.92,34.92,5100.0,23.5115,23.5182,23.4645,23.4645,5100.0
2009-01-12 14:00:00,34.9,34.91,34.81,34.84,9400.0,23.451,23.4578,23.3906,23.4107,9400.0
2009-01-12 14:05:00,34.83,34.86,34.81,34.81,7400.0,23.404,23.4242,23.3906,23.3906,7400.0
2009-01-12 14:10:00,34.81,34.9,34.81,34.89,7800.0,23.3906,23.451,23.3906,23.4443,7800.0
2009-01-12 14:15:00,34.9,34.97,34.88,34.93,9200.0,23.451,23.4981,23.4376,23.4712,9200.0
2009-01-12 14:20:00,34.94,35.0,34.92,34.98,15200.0,23.4779,23.5182,23.4645,23.5048,15200.0
2009-01-12 14:25:00,34.98,35.01,34.96,34.99,8800.0,23.5048,23.5249,23.4914,23.5115,8800.0
2009-01-12 14:30:00,34.99,34.99,34.9,34.91,9200.0,23.5115,23.5115,23.451,23.4578,9200.0
2009-01-12 14:35:00,34.89,34.94,34.89,34.92,6800.0,23.4443,23.4779,23.4443,23.4645,6800.0
2009-01-12 14:40:00,34.91,34.91,34.82,34.82,4300.0,23.4578,23.4578,23.3973,23.3973,4300.0
2009-01-12 14:45:00,34.83,34.85,34.82,34.83,4000.0,23.404,23.4174,23.3973,23.404,4000.0
2009-01-12 14:50:00,34.82,34.87,34.8,34.83,7300.0,23.3973,23.4309,23.3838,23.404,7300.0
2009-01-12 14:55:00,34.83,34.89,34.82,34.84,10400.0,23.404,23.4443,23.3973,23.4107,10400.0
2009-01-12 15:00:00,34.84,34.9,34.8,34.87,16300.0,23.4107,23.451,23.3838,23.4309,16300.0
2009-01-12 15:05:00,34.87,34.9,34.75,34.79,14300.0,23.4309,23.451,23.3502,23.3771,14300.0
2009-01-12 15:10:00,34.79,34.84,34.76,34.81,13200.0,23.3771,23.4107,23.357,23.3906,13200.0
2009-01-12 15:15:00,34.82,34.87,34.79,34.83,13100.0,23.3973,23.4309,23.3771,23.404,13100.0
2009-01-12 15:20:00,34.82,34.9,34.8,34.86,22400.0,23.3973,23.451,23.3838,23.4242,22400.0
2009-01-12 15:25:00,34.86,34.9,34.81,34.86,17200.0,23.4242,23.451,23.3906,23.4242,17200.0
2009-01-12 15:30:00,34.84,34.89,34.78,34.79,24500.0,23.4107,23.4443,23.3704,23.3771,24500.0
2009-01-12 15:35:00,34.76,34.83,34.72,34.77,19200.0,23.357,23.404,23.3301,23.3637,19200.0
2009-01-12 15:40:00,34.78,34.79,34.66,34.69,41500.0,23.3704,23.3771,23.2898,23.3099,41500.0
2009-01-12 15:45:00,34.68,34.75,34.66,34.73,16800.0,23.3032,23.3502,23.2898,23.3368,16800.0
2009-01-12 15:50:00,34.73,34.8,34.71,34.77,38500.0,23.3368,23.3838,23.3234,23.3637,38500.0
2009-01-12 15:55:00,34.79,34.85,34.76,34.81,68600.0,23.3771,23.4174,23.357,23.3906,68600.0
2009-01-13 09:30:00,34.87,34.88,34.54,34.8,9300.0,23.4309,23.4376,23.2091,23.3838,9300.0
2009-01-13 09:35:00,34.8,34.94,34.79,34.88,6700.0,23.3838,23.4779,23.3771,23.4376,6700.0
2009-01-13 09:40:00,34.84,34.87,34.72,34.82,7800.0,23.4107,23.4309,23.3301,23.3973,7800.0
2009-01-13 09:45:00,34.87,34.95,34.82,34.82,11900.0,23.4309,23.4846,23.3973,23.3973,11900.0
2009-01-13 09:50:00,34.84,34.9,34.83,34.88,6300.0,23.4107,23.451,23.404,23.4376,6300.0
2009-01-13 09:55:00,34.84,34.91,34.82,34.83,9800.0,23.4107,23.4578,23.3973,23.404,9800.0
2009-01-13 10:00:00,34.84,34.85,34.75,34.81,14000.0,23.4107,23.4174,23.3502,23.3906,14000.0
2009-01-13 10:05:00,34.81,34.96,34.81,34.9,10300.0,23.3906,23.4914,23.3906,23.451,10300.0
2009-01-13 10:10:00,34.87,34.89,34.79,34.87,8200.0,23.4309,23.4443,23.3771,23.4309,8200.0
2009-01-13 10:15:00,34.87,34.92,34.77,34.81,7800.0,23.4309,23.4645,23.3637,23.3906,7800.0
2009-01-13 10:20:00,34.79,34.79,34.74,34.76,3200.0,23.3771,23.3771,23.3435,23.357,3200.0
2009-01-13 10:25:00,34.77,34.8,34.75,34.8,9100.0,23.3637,23.3838,23.3502,23.3838,9100.0
2009-01-13 10:30:00,34.8,34.8,34.7,34.73,6900.0,23.3838,23.3838,23.3166,23.3368,6900.0
2009-01-13 10:35:00,34.72,34.82,34.71,34.78,9200.0,23.3301,23.3973,23.3234,23.3704,9200.0
2009-01-13 10:40:00,34.79,34.89,34.79,34.85,9000.0,23.3771,23.4443,23.3771,23.4174,9000.0
2009-01-13 10:45:00,34.86,34.91,34.85,34.86,10100.0,23.4242,23.4578,23.4174,23.4242,10100.0
2009-01-13 10:50:00,34.87,34.98,34.85,34.96,12100.0,23.4309,23.5048,23.4174,23.4914,12100.0
2009-01-13 10:55:00,34.96,34.98,34.88,34.89,5900.0,23.4914,23.5048,23.4376,23.4443,5900.0
2009-01-13 11:00:00,34.89,34.92,34.87,34.9,11100.0,23.4443,23.4645,23.4309,23.451,11100.0
2009-01-13 11:05:00,34.9,34.95,34.89,34.95,5200.0,23.451,23.4846,23.4443,23.4846,5200.0
2009-01-13 11:10:00,34.93,34.93,34.83,34.87,4400.0,23.4712,23.4712,23.404,23.4309,4400.0
2009-01-13 11:15:00,34.85,34.86,34.8,34.82,3400.0,23.4174,23.4242,23.3838,23.3973,3400.0
2009-01-13 11:20:00,34.81,34.81,34.78,34.78,3300.0,23.3906,23.3906,23.3704,23.3704,3300.0
2009-01-13 11:25:00,34.77,34.9,34.77,34.9,4800.0,23.3637,23.451,23.3637,23.451,4800.0
2009-01-13 11:30:00,34.91,34.95,34.89,34.92,4300.0,23.4578,23.4846,23.4443,23.4645,4300.0
2009-01-13 11:35:00,34.94,35.0,34.93,35.0,6100.0,23.4779,23.5182,23.4712,23.5182,6100.0
2009-01-13 11:40:00,34.97,35.01,34.95,34.95,8300.0,23.4981,23.5249,23.4846,23.4846,8300.0
2009-01-13 11:45:00,34.94,34.94,34.86,34.87,7100.0,23.4779,23.4779,23.4242,23.4309,7100.0
2009-01-13 11:50:00,34.89,34.89,34.78,34.78,4900.0,23.4443,23.4443,23.3704,23.3704,4900.0
2009-01-13 11:55:00,34.8,34.94,34.77,34.94,3300.0,23.3838,23.4779,23.3637,23.4779,3300.0
2009-01-13 12:00:00,34.92,34.95,34.9,34.93,5200.0,23.4645,23.4846,23.451,23.4712,5200.0
2009-01-13 12:05:00,34.91,34.93,34.88,34.93,3800.0,23.4578,23.4712,23.4376,23.4712,3800.0
2009-01-13 12:10:00,34.91,34.92,34.87,34.9,5600.0,23.4578,23.4645,23.4309,23.451,5600.0
2009-01-13 12:15:00,34.89,34.89,34.85,34.85,10700.0,23.4443,23.4443,23.4174,23.4174,10700.0
2009-01-13 12:20:00,34.85,34.9,34.84,34.89,7500.0,23.4174,23.451,23.4107,23.4443,7500.0
2009-01-13 12:25:00,34.9,34.9,34.83,34.87,4100.0,23.451,23.451,23.404,23.4309,4100.0
2009-01-13 12:30:00,34.87,34.92,34.84,34.9,9100.0,23.4309,23.4645,23.4107,23.451,9100.0
2009-01-13 12:35:00,34.89,34.93,34.88,34.92,7200.0,23.4443,23.4712,23.4376,23.4645,7200.0
2009-01-13 12:40:00,34.91,34.91,34.86,34.87,4000.0,23.4578,23.4578,23.4242,23.4309,4000.0
2009-01-13 12:45:00,34.88,34.88,34.85,34.85,3900.0,23.4376,23.4376,23.4174,23.4174,3900.0
2009-01-13 12:50:00,34.87,34.93,34.87,34.93,4900.0,23.4309,23.4712,23.4309,23.4712,4900.0
2009-01-13 12:55:00,34.92,34.94,34.86,34.9,5600.0,23.4645,23.4779,23.4242,23.451,5600.0
2009-01-13 13:00:00,34.88,34.94,34.88,34.93,5200.0,23.4376,23.4779,23.4376,23.4712,5200.0
2009-01-13 13:05:00,34.95,35.03,34.94,35.03,6600.0,23.4846,23.5384,23.4779,23.5384,6600.0
2009-01-13 13:10:00,35.03,35.04,35.01,35.03,5000.0,23.5384,23.5451,23.5249,23.5384,5000.0
2009-01-13 13:15:00,35.04,35.08,35.02,35.06,9100.0,23.5451,23.572,23.5317,23.5585,9100.0
2009-01-13 13:20:00,35.06,35.06,35.0,35.0,5700.0,23.5585,23.5585,23.5182,23.5182,5700.0
2009-01-13 13:25:00,35.03,35.04,35.0,35.0,3500.0,23.5384,23.5451,23.5182,23.5182,3500.0
2009-01-13 13:30:00,34.99,35.05,34.98,35.03,3500.0,23.5115,23.5518,23.5048,23.5384,3500.0
2009-01-13 13:35:00,35.02,35.08,34.99,35.07,6800.0,23.5317,23.572,23.5115,23.5653,6800.0
2009-01-13 13:40:00,35.06,35.06,35.0,35.01,11400.0,23.5585,23.5585,23.5182,23.5249,11400.0
2009-01-13 13:45:00,35.03,35.03,34.98,35.0,3600.0,23.5384,23.5384,23.5048,23.5182,3600.0
2009-01-13 13:50:00,34.99,35.07,34.97,35.05,6300.0,23.5115,23.5653,23.4981,23.5518,6300.0
2009-01-13 13:55:00,35.02,35.06,35.0,35.03,4600.0,23.5317,23.5585,23.5182,23.5384,4600.0
2009-01-13 14:00:00,35.01,35.03,35.0,35.0,10500.0,23.5249,23.5384,23.5182,23.5182,10500.0
2009-01-13 14:05:00,35.01,35.08,35.01,35.08,5300.0,23.5249,23.572,23.5249,23.572,5300.0
2009-01-13 14:10:00,35.07,35.1,35.04,35.08,8200.0,23.5653,23.5854,23.5451,23.572,8200.0
2009-01-13 14:15:00,35.09,35.09,35.06,35.08,1500.0,23.5787,23.5787,23.5585,23.572,1500.0
2009-01-13 14:20:00,35.08,35.08,34.95,34.95,3700.0,23.572,23.572,23.4846,23.4846,3700.0
2009-01-13 14:25:00,34.95,34.99,34.88,34.99,8200.0,23.4846,23.5115,23.4376,23.5115,8200.0
2009-01-13 14:30:00,34.97,35.1,34.97,35.07,7800.0,23.4981,23.5854,23.4981,23.5653,7800.0
2009-01-13 14:35:00,35.07,35.12,35.04,35.07,28300.0,23.5653,23.5989,23.5451,23.5653,28300.0
2009-01-13 14:40:00,35.08,35.1,35.06,35.09,12700.0,23.572,23.5854,23.5585,23.5787,12700.0
2009-01-13 14:45:00,35.09,35.13,35.04,35.09,26600.0,23.5787,23.6056,23.5451,23.5787,26600.0
2009-01-13 14:50:00,35.04,35.05,34.96,34.97,8200.0,23.5451,23.5518,23.4914,23.4981,8200.0
2009-01-13 14:55:00,34.96,35.0,34.92,34.92,9800.0,23.4914,23.5182,23.4645,23.4645,9800.0
2009-01-13 15:00:00,34.93,34.93,34.76,34.76,36700.0,23.4712,23.4712,23.357,23.357,36700.0
2009-01-13 15:05:00,34.76,34.77,34.6,34.62,29200.0,23.357,23.3637,23.2495,23.2629,29200.0
2009-01-13 15:10:00,34.64,34.67,34.59,34.67,24200.0,23.2763,23.2965,23.2427,23.2965,24200.0
2009-01-13 15:15:00,34.68,34.71,34.61,34.66,22100.0,23.3032,23.3234,23.2562,23.2898,22100.0
2009-01-13 15:20:00,34.66,34.78,34.63,34.73,13900.0,23.2898,23.3704,23.2696,23.3368,13900.0
2009-01-13 15:25:00,34.75,34.75,34.65,34.69,11100.0,23.3502,23.3502,23.283,23.3099,11100.0
2009-01-13 15:30:00,34.69,34.76,34.59,34.74,20400.0,23.3099,23.357,23.2427,23.3435,20400.0
2009-01-13 15:35:00,34.77,34.9,34.73,34.9,29800.0,23.3637,23.451,23.3368,23.451,29800.0
2009-01-13 15:40:00,34.9,34.94,34.84,34.92,25500.0,23.451,23.4779,23.4107,23.4645,25500.0
2009-01-13 15:45:00,34.9,34.93,34.83,34.91,36900.0,23.451,23.4712,23.404,23.4578,36900.0
2009-01-13 15:50:00,34.92,34.96,34.85,34.86,40900.0,23.4645,23.4914,23.4174,23.4242,40900.0
2009-01-13 15:55:00,34.86,34.9,34.79,34.8,42300.0,23.4242,23.451,23.3771,23.3838,42300.0
2009-01-14 09:30:00,34.71,34.81,34.19,34.33,11800.0,23.3234,23.3906,22.974,23.068,11800.0
2009-01-14 09:35:00,34.34,34.35,34.15,34.21,5400.0,23.0747,23.0815,22.9471,22.9874,5400.0
2009-01-14 09:40:00,34.25,34.28,34.2,34.22,13300.0,23.0143,23.0344,22.9807,22.9941,13300.0
2009-01-14 09:45:00,34.21,34.31,34.18,34.29,18300.0,22.9874,23.0546,22.9672,23.0411,18300.0
2009-01-14 09:50:00,34.3,34.36,34.27,34.28,20500.0,23.0479,23.0882,23.0277,23.0344,20500.0
2009-01-14 09:55:00,34.29,34.34,34.26,34.29,19100.0,23.0411,23.0747,23.021,23.0411,19100.0
2009-01-14 10:00:00,34.29,34.29,34.09,34.19,18800.0,23.0411,23.0411,22.9068,22.974,18800.0
2009-01-14 10:05:00,34.19,34.2,34.11,34.12,9700.0,22.974,22.9807,22.9202,22.9269,9700.0
2009-01-14 10:10:00,34.13,34.14,34.06,34.06,15000.0,22.9336,22.9404,22.8866,22.8866,15000.0
2009-01-14 10:15:00,34.07,34.08,34.01,34.02,8100.0,22.8933,22.9,22.853,22.8597,8100.0
2009-01-14 10:20:00,34.03,34.08,34.03,34.07,4400.0,22.8664,22.9,22.8664,22.8933,4400.0
2009-01-14 10:25:00,34.08,34.12,34.07,34.12,5200.0,22.9,22.9269,22.8933,22.9269,5200.0
2009-01-14 10:30:00,34.13,34.14,33.96,33.99,34200.0,22.9336,22.9404,22.8194,22.8396,34200.0
2009-01-14 10:35:00,33.98,34.01,33.92,33.98,10800.0,22.8328,22.853,22.7925,22.8328,10800.0
2009-01-14 10:40:00,33.97,33.97,33.83,33.84,17000.0,22.8261,22.8261,22.732,22.7388,17000.0
2009-01-14 10:45:00,33.85,33.92,33.8,33.92,7600.0,22.7455,22.7925,22.7119,22.7925,7600.0
2009-01-14 10:50:00,33.95,33.98,33.91,33.96,5100.0,22.8127,22.8328,22.7858,22.8194,5100.0
2009-01-14 10:55:00,33.98,34.01,33.93,34.0,7200.0,22.8328,22.853,22.7992,22.8463,7200.0
2009-01-14 11:00:00,33.98,34.01,33.97,33.98,4700.0,22.8328,22.853,22.8261,22.8328,4700.0
2009-01-14 11:05:00,33.97,34.0,33.92,33.92,7500.0,22.8261,22.8463,22.7925,22.7925,7500.0
2009-01-14 11:10:00,33.93,33.94,33.85,33.93,7700.0,22.7992,22.806,22.7455,22.7992,7700.0
2009-01-14 11:15:00,33.93,34.01,33.92,34.0,6600.0,22.7992,22.853,22.7925,22.8463,6600.0
2009-01-14 11:20:00,34.01,34.13,34.0,34.1,7100.0,22.853,22.9336,22.8463,22.9135,7100.0
2009-01-14 11:25:00,34.11,34.13,34.09,34.1,3800.0,22.9202,22.9336,22.9068,22.9135,3800.0
2009-01-14 11:30:00,34.12,34.14,34.07,34.08,8500.0,22.9269,22.9404,22.8933,22.9,8500.0
2009-01-14 11:35:00,34.09,34.11,34.06,34.06,3400.0,22.9068,22.9202,22.8866,22.8866,3400.0
2009-01-14 11:40:00,34.04,34.09,34.04,34.08,3500.0,22.8732,22.9068,22.8732,22.9,3500.0
2009-01-14 11:45:00,34.07,34.08,34.03,34.08,6100.0,22.8933,22.9,22.8664,22.9,6100.0
2009-01-14 11:50:00,34.08,34.1,34.07,34.1,11000.0,22.9,22.9135,22.8933,22.9135,11000.0
2009-01-14 11:55:00,34.1,34.1,34.08,34.09,13900.0,22.9135,22.9135,22.9,22.9068,13900.0
2009-01-14 12:00:00,34.1,34.1,34.08,34.08,5900.0,22.9135,22.9135,22.9,22.9,5900.0
2009-01-14 12:05:00,34.08,34.12,34.08,34.1,14500.0,22.9,22.9269,22.9,22.9135,14500.0
2009-01-14 12:10:00,34.15,34.16,34.12,34.13,6700.0,22.9471,22.9538,22.9269,22.9336,6700.0
2009-01-14 12:15:00,34.12,34.13,34.0,34.0,10000.0,22.9269,22.9336,22.8463,22.8463,10000.0
2009-01-14 12:20:00,34.0,34.06,33.99,34.0,4100.0,22.8463,22.8866,22.8396,22.8463,4100.0
2009-01-14 12:25:00,34.0,34.0,33.97,33.99,3900.0,22.8463,22.8463,22.8261,22.8396,3900.0
2009-01-14 12:30:00,33.99,34.01,33.99,33.99,7200.0,22.8396,22.853,22.8396,22.8396,7200.0
2009-01-14 12:35:00,33.99,33.99,33.96,33.96,7900.0,22.8396,22.8396,22.8194,22.8194,7900.0
2009-01-14 12:40:00,33.95,33.95,33.88,33.88,7400.0,22.8127,22.8127,22.7656,22.7656,7400.0
2009-01-14 12:45:00,33.89,33.92,33.89,33.9,3900.0,22.7724,22.7925,22.7724,22.7791,3900.0
2009-01-14 12:50:00,33.91,34.12,33.89,34.09,17600.0,22.7858,22.9269,22.7724,22.9068,17600.0
2009-01-14 12:55:00,34.08,34.18,34.07,34.17,18700.0,22.9,22.9672,22.8933,22.9605,18700.0
2009-01-14 13:00:00,34.17,34.19,34.15,34.16,4100.0,22.9605,22.974,22.9471,22.9538,4100.0
2009-01-14 13:05:00,34.17,34.19,34.17,34.18,1900.0,22.9605,22.974,22.9605,22.9672,1900.0
2009-01-14 13:10:00,34.2,34.2,34.12,34.15,5200.0,22.9807,22.9807,22.9269,22.9471,5200.0
2009-01-14 13:15:00,34.11,34.14,34.09,34.14,1800.0,22.9202,22.9404,22.9068,22.9404,1800.0
2009-01-14 13:20:00,34.12,34.12,34.04,34.04,2800.0,22.9269,22.9269,22.8732,22.8732,2800.0
2009-01-14 13:25:00,34.07,34.08,33.96,33.96,2400.0,22.8933,22.9,22.8194,22.8194,2400.0
2009-01-14 13:30:00,33.99,34.03,33.97,34.03,3300.0,22.8396,22.8664,22.8261,22.8664,3300.0
2009-01-14 13:35:00,34.03,34.07,33.99,34.06,6300.0,22.8664,22.8933,22.8396,22.8866,6300.0
2009-01-14 13:40:00,34.02,34.07,34.01,34.06,3900.0,22.8597,22.8933,22.853,22.8866,3900.0
2009-01-14 13:45:00,34.05,34.14,34.05,34.14,5200.0,22.8799,22.9404,22.8799,22.9404,5200.0
2009-01-14 13:50:00,34.12,34.15,34.1,34.13,5900.0,22.9269,22.9471,22.9135,22.9336,5900.0
2009-01-14 13:55:00,34.13,34.14,34.09,34.14,1400.0,22.9336,22.9404,22.9068,22.9404,1400.0
2009-01-14 14:00:00,34.13,34.16,34.11,34.14,4700.0,22.9336,22.9538,22.9202,22.9404,4700.0
2009-01-14 14:05:00,34.15,34.23,34.12,34.23,6600.0,22.9471,23.0008,22.9269,23.0008,6600.0
2009-01-14 14:10:00,34.25,34.32,34.25,34.29,5800.0,23.0143,23.0613,23.0143,23.0411,5800.0
2009-01-14 14:15:00,34.27,34.3,34.27,34.27,3700.0,23.0277,23.0479,23.0277,23.0277,3700.0
2009-01-14 14:20:00,34.29,34.32,34.22,34.23,7200.0,23.0411,23.0613,22.9941,23.0008,7200.0
2009-01-14 14:25:00,34.23,34.26,34.19,34.26,3700.0,23.0008,23.021,22.974,23.021,3700.0
2009-01-14 14:30:00,34.27,34.4,34.27,34.35,5600.0,23.0277,23.1151,23.0277,23.0815,5600.0
2009-01-14 14:35:00,34.35,34.35,34.28,34.28,5400.0,23.0815,23.0815,23.0344,23.0344,5400.0
2009-01-14 14:40:00,34.25,34.25,34.18,34.21,2900.0,23.0143,23.0143,22.9672,22.9874,2900.0
2009-01-14 14:45:00,34.24,34.26,34.17,34.21,4000.0,23.0075,23.021,22.9605,22.9874,4000.0
2009-01-14 14:50:00,34.21,34.22,34.12,34.16,5300.0,22.9874,22.9941,22.9269,22.9538,5300.0
2009-01-14 14:55:00,34.11,34.16,34.09,34.14,7800.0,22.9202,22.9538,22.9068,22.9404,7800.0
2009-01-14 15:00:00,34.13,34.15,34.03,34.05,26900.0,22.9336,22.9471,22.8664,22.8799,26900.0
2009-01-14 15:05:00,34.04,34.07,33.98,34.04,12000.0,22.8732,22.8933,22.8328,22.8732,12000.0
2009-01-14 15:10:00,34.04,34.07,33.9,33.96,11100.0,22.8732,22.8933,22.7791,22.8194,11100.0
2009-01-14 15:15:00,33.95,34.0,33.88,33.98,14200.0,22.8127,22.8463,22.7656,22.8328,14200.0
2009-01-14 15:20:00,34.0,34.09,33.99,34.09,12400.0,22.8463,22.9068,22.8396,22.9068,12400.0
2009-01-14 15:25:00,34.09,34.1,34.03,34.04,6300.0,22.9068,22.9135,22.8664,22.8732,6300.0
2009-01-14 15:30:00,34.05,34.16,34.04,34.16,11900.0,22.8799,22.9538,22.8732,22.9538,11900.0
2009-01-14 15:35:00,34.17,34.17,34.02,34.03,9300.0,22.9605,22.9605,22.8597,22.8664,9300.0
2009-01-14 15:40:00,34.01,34.11,33.99,34.09,12200.0,22.853,22.9202,22.8396,22.9068,12200.0
2009-01-14 15:45:00,34.12,34.28,34.1,34.23,32300.0,22.9269,23.0344,22.9135,23.0008,32300.0
2009-01-14 15:50:00,34.23,34.23,34.08,34.09,19400.0,23.0008,23.0008,22.9,22.9068,19400.0
2009-01-14 15:55:00,34.1,34.19,34.03,34.12,60500.0,22.9135,22.974,22.8664,22.9269,60500.0
2009-01-15 09:30:00,34.07,34.31,34.07,34.18,9400.0,22.8933,23.0546,22.8933,22.9672,9400.0
2009-01-15 09:35:00,34.09,34.19,34.08,34.17,5700.0,22.9068,22.974,22.9,22.9605,5700.0
2009-01-15 09:40:00,34.17,34.19,34.13,34.18,3100.0,22.9605,22.974,22.9336,22.9672,3100.0
2009-01-15 09:45:00,34.18,34.18,34.07,34.12,8000.0,22.9672,22.9672,22.8933,22.9269,8000.0
2009-01-15 09:50:00,34.13,34.13,34.0,34.03,6800.0,22.9336,22.9336,22.8463,22.8664,6800.0
2009-01-15 09:55:00,34.02,34.05,33.98,34.01,6200.0,22.8597,22.8799,22.8328,22.853,6200.0
2009-01-15 10:00:00,34.05,34.1,33.9,33.98,30700.0,22.8799,22.9135,22.7791,22.8328,30700.0
2009-01-15 10:05:00,33.98,33.98,33.76,33.81,12900.0,22.8328,22.8328,22.685,22.7186,12900.0
2009-01-15 10:10:00,33.78,33.82,33.72,33.73,13300.0,22.6985,22.7253,22.6581,22.6649,13300.0
2009-01-15 10:15:00,33.73,33.74,33.58,33.63,15300.0,22.6649,22.6716,22.5641,22.5977,15300.0
2009-01-15 10:20:00,33.61,33.63,33.56,33.6,11600.0,22.5842,22.5977,22.5506,22.5775,11600.0
2009-01-15 10:25:00,33.62,33.63,33.5,33.63,11600.0,22.5909,22.5977,22.5103,22.5977,11600.0
2009-01-15 10:30:00,33.62,33.7,33.59,33.59,14500.0,22.5909,22.6447,22.5708,22.5708,14500.0
2009-01-15 10:35:00,33.63,33.7,33.58,33.68,11100.0,22.5977,22.6447,22.5641,22.6313,11100.0
2009-01-15 10:40:00,33.68,33.77,33.68,33.75,3300.0,22.6313,22.6917,22.6313,22.6783,3300.0
2009-01-15 10:45:00,33.75,33.8,33.7,33.79,6700.0,22.6783,22.7119,22.6447,22.7052,6700.0
2009-01-15 10:50:00,33.75,33.82,33.74,33.76,5000.0,22.6783,22.7253,22.6716,22.685,5000.0
2009-01-15 10:55:00,33.81,33.82,33.71,33.77,4000.0,22.7186,22.7253,22.6514,22.6917,4000.0
2009-01-15 11:00:00,33.75,33.89,33.74,33.89,10000.0,22.6783,22.7724,22.6716,22.7724,10000.0
2009-01-15 11:05:00,33.89,33.99,33.87,33.99,19300.0,22.7724,22.8396,22.7589,22.8396,19300.0
2009-01-15 11:10:00,34.0,34.1,33.99,34.07,13900.0,22.8463,22.9135,22.8396,22.8933,13900.0
2009-01-15 11:15:00,34.09,34.14,34.06,34.06,9500.0,22.9068,22.9404,22.8866,22.8866,9500.0
2009-01-15 11:20:00,34.06,34.07,34.0,34.01,11000.0,22.8866,22.8933,22.8463,22.853,11000.0
2009-01-15 11:25:00,34.01,34.02,33.98,34.0,3000.0,22.853,22.8597,22.8328,22.8463,3000.0
2009-01-15 11:30:00,33.98,33.99,33.93,33.97,3800.0,22.8328,22.8396,22.7992,22.8261,3800.0
2009-01-15 11:35:00,33.95,33.97,33.89,33.92,4400.0,22.8127,22.8261,22.7724,22.7925,4400.0
2009-01-15 11:40:00,33.87,33.89,33.83,33.83,3000.0,22.7589,22.7724,22.732,22.732,3000.0
2009-01-15 11:45:00,33.86,33.86,33.82,33.82,4600.0,22.7522,22.7522,22.7253,22.7253,4600.0
2009-01-15 11:50:00,33.83,33.84,33.79,33.81,4600.0,22.732,22.7388,22.7052,22.7186,4600.0
2009-01-15 11:55:00,33.82,33.82,33.77,33.77,2200.0,22.7253,22.7253,22.6917,22.6917,2200.0
2009-01-15 12:00:00,33.77,33.81,33.75,33.77,2100.0,22.6917,22.7186,22.6783,22.6917,2100.0
2009-01-15 12:05:00,33.77,33.77,33.66,33.7,3800.0,22.6917,22.6917,22.6178,22.6447,3800.0
2009-01-15 12:10:00,33.68,33.73,33.66,33.73,3300.0,22.6313,22.6649,22.6178,22.6649,3300.0
2009-01-15 12:15:00,33.75,33.75,33.7,33.71,8100.0,22.6783,22.6783,22.6447,22.6514,8100.0
2009-01-15 12:20:00,33.69,33.71,33.65,33.65,5400.0,22.638,22.6514,22.6111,22.6111,5400.0
2009-01-15 12:25:00,33.62,33.64,33.6,33.63,2600.0,22.5909,22.6044,22.5775,22.5977,2600.0
2009-01-15 12:30:00,33.62,33.62,33.58,33.61,9900.0,22.5909,22.5909,22.5641,22.5842,9900.0
2009-01-15 12:35:00,33.59,33.61,33.52,33.53,4700.0,22.5708,22.5842,22.5237,22.5305,4700.0
2009-01-15 12:40:00,33.54,33.55,33.51,33.54,5600.0,22.5372,22.5439,22.517,22.5372,5600.0
2009-01-15 12:45:00,33.54,33.55,33.51,33.55,8500.0,22.5372,22.5439,22.517,22.5439,8500.0
2009-01-15 12:50:00,33.55,33.6,33.54,33.6,4300.0,22.5439,22.5775,22.5372,22.5775,4300.0
2009-01-15 12:55:00,33.6,33.62,33.58,33.62,2800.0,22.5775,22.5909,22.5641,22.5909,2800.0
2009-01-15 13:00:00,33.6,33.62,33.58,33.59,4500.0,22.5775,22.5909,22.5641,22.5708,4500.0
2009-01-15 13:05:00,33.61,33.62,33.53,33.58,9600.0,22.5842,22.5909,22.5305,22.5641,9600.0
2009-01-15 13:10:00,33.61,33.61,33.5,33.54,11500.0,22.5842,22.5842,22.5103,22.5372,11500.0
2009-01-15 13:15:00,33.55,33.61,33.55,33.57,3400.0,22.5439,22.5842,22.5439,22.5573,3400.0
2009-01-15 13:20:00,33.57,33.61,33.56,33.6,3400.0,22.5573,22.5842,22.5506,22.5775,3400.0
2009-01-15 13:25:00,33.6,33.67,33.59,33.67,2600.0,22.5775,22.6245,22.5708,22.6245,2600.0
2009-01-15 13:30:00,33.66,33.69,33.64,33.64,8700.0,22.6178,22.638,22.6044,22.6044,8700.0
2009-01-15 13:35:00,33.63,33.81,33.63,33.81,24800.0,22.5977,22.7186,22.5977,22.7186,24800.0
2009-01-15 13:40:00,33.79,33.83,33.79,33.81,4800.0,22.7052,22.732,22.7052,22.7186,4800.0
2009-01-15 13:45:00,33.82,33.82,33.73,33.74,8900.0,22.7253,22.7253,22.6649,22.6716,8900.0
2009-01-15 13:50:00,33.75,33.93,33.75,33.89,5400.0,22.6783,22.7992,22.6783,22.7724,5400.0
2009-01-15 13:55:00,33.92,33.99,33.89,33.89,8000.0,22.7925,22.8396,22.7724,22.7724,8000.0
2009-01-15 14:00:00,33.91,34.0,33.88,33.88,6200.0,22.7858,22.8463,22.7656,22.7656,6200.0
2009-01-15 14:05:00,33.91,34.05,33.9,33.95,10100.0,22.7858,22.8799,22.7791,22.8127,10100.0
2009-01-15 14:10:00,33.93,34.01,33.9,33.9,6600.0,22.7992,22.853,22.7791,22.7791,6600.0
2009-01-15 14:15:00,33.93,34.08,33.93,34.06,4300.0,22.7992,22.9,22.7992,22.8866,4300.0
2009-01-15 14:20:00,34.09,34.13,34.02,34.03,5600.0,22.9068,22.9336,22.8597,22.8664,5600.0
2009-01-15 14:25:00,34.04,34.2,34.04,34.14,8200.0,22.8732,22.9807,22.8732,22.9404,8200.0
2009-01-15 14:30:00,34.17,34.36,34.16,34.28,17100.0,22.9605,23.0882,22.9538,23.0344,17100.0
2009-01-15 14:35:00,34.3,34.31,34.19,34.23,17600.0,23.0479,23.0546,22.974,23.0008,17600.0
2009-01-15 14:40:00,34.26,34.38,34.26,34.35,9900.0,23.021,23.1016,23.021,23.0815,9900.0
2009-01-15 14:45:00,34.33,34.41,34.29,34.33,10800.0,23.068,23.1218,23.0411,23.068,10800.0
2009-01-15 14:50:00,34.34,34.41,34.3,34.31,7300.0,23.0747,23.1218,23.0479,23.0546,7300.0
2009-01-15 14:55:00,34.32,34.34,34.28,34.28,11500.0,23.0613,23.0747,23.0344,23.0344,11500.0
2009-01-15 15:00:00,34.3,34.32,34.25,34.28,12300.0,23.0479,23.0613,23.0143,23.0344,12300.0
2009-01-15 15:05:00,34.28,34.29,34.15,34.17,15300.0,23.0344,23.0411,22.9471,22.9605,15300.0
2009-01-15 15:10:00,34.19,34.27,34.19,34.24,14900.0,22.974,23.0277,22.974,23.0075,14900.0
2009-01-15 15:15:00,34.25,34.31,34.2,34.28,12900.0,23.0143,23.0546,22.9807,23.0344,12900.0
2009-01-15 15:20:00,34.28,34.37,34.28,34.32,27700.0,23.0344,23.0949,23.0344,23.0613,27700.0
2009-01-15 15:25:00,34.33,34.41,34.29,34.41,29000.0,23.068,23.1218,23.0411,23.1218,29000.0
2009-01-15 15:30:00,34.41,34.42,34.31,34.34,30400.0,23.1218,23.1285,23.0546,23.0747,30400.0
2009-01-15 15:35:00,34.35,34.42,34.28,34.42,22500.0,23.0815,23.1285,23.0344,23.1285,22500.0
2009-01-15 15:40:00,34.43,34.43,34.21,34.21,18000.0,23.1352,23.1352,22.9874,22.9874,18000.0
2009-01-15 15:45:00,34.22,34.33,34.18,34.25,20700.0,22.9941,23.068,22.9672,23.0143,20700.0
2009-01-15 15:50:00,34.23,34.37,34.23,34.37,24000.0,23.0008,23.0949,23.0008,23.0949,24000.0
2009-01-15 15:55:00,34.36,34.4,34.27,34.4,41800.0,23.0882,23.1151,23.0277,23.1151,41800.0
2009-01-16 09:30:00,34.78,34.92,34.71,34.85,105100.0,23.3704,23.4645,23.3234,23.4174,105100.0
2009-01-16 09:35:00,34.85,35.2,34.85,35.08,18500.0,23.4174,23.6526,23.4174,23.572,18500.0
2009-01-16 09:40:00,35.09,35.09,34.94,35.02,20100.0,23.5787,23.5787,23.4779,23.5317,20100.0
2009-01-16 09:45:00,35.02,35.06,34.97,35.01,14400.0,23.5317,23.5585,23.4981,23.5249,14400.0
2009-01-16 09:50:00,35.0,35.17,35.0,35.13,11300.0,23.5182,23.6325,23.5182,23.6056,11300.0
2009-01-16 09:55:00,35.13,35.18,35.07,35.09,18800.0,23.6056,23.6392,23.5653,23.5787,18800.0
2009-01-16 10:00:00,35.1,35.12,35.08,35.08,14900.0,23.5854,23.5989,23.572,23.572,14900.0
2009-01-16 10:05:00,35.1,35.14,35.08,35.11,10500.0,23.5854,23.6123,23.572,23.5921,10500.0
2009-01-16 10:10:00,35.11,35.12,34.98,35.01,13600.0,23.5921,23.5989,23.5048,23.5249,13600.0
2009-01-16 10:15:00,35.0,35.01,34.9,34.92,11500.0,23.5182,23.5249,23.451,23.4645,11500.0
2009-01-16 10:20:00,34.92,35.08,34.92,35.03,10700.0,23.4645,23.572,23.4645,23.5384,10700.0
2009-01-16 10:25:00,35.04,35.09,35.03,35.06,8500.0,23.5451,23.5787,23.5384,23.5585,8500.0
2009-01-16 10:30:00,35.06,35.14,35.06,35.12,10900.0,23.5585,23.6123,23.5585,23.5989,10900.0
2009-01-16 10:35:00,35.11,35.15,35.11,35.15,10500.0,23.5921,23.619,23.5921,23.619,10500.0
2009-01-16 10:40:00,35.15,35.18,35.12,35.14,10200.0,23.619,23.6392,23.5989,23.6123,10200.0
2009-01-16 10:45:00,35.14,35.25,35.14,35.21,8600.0,23.6123,23.6862,23.6123,23.6593,8600.0
2009-01-16 10:50:00,35.22,35.34,35.17,35.34,9900.0,23.6661,23.7467,23.6325,23.7467,9900.0
2009-01-16 10:55:00,35.31,35.34,35.25,35.32,7400.0,23.7265,23.7467,23.6862,23.7333,7400.0
2009-01-16 11:00:00,35.3,35.42,35.27,35.4,14600.0,23.7198,23.8004,23.6997,23.787,14600.0
2009-01-16 11:05:00,35.41,35.42,35.27,35.32,14900.0,23.7937,23.8004,23.6997,23.7333,14900.0
2009-01-16 11:10:00,35.31,35.4,35.29,35.32,7200.0,23.7265,23.787,23.7131,23.7333,7200.0
2009-01-16 11:15:00,35.31,35.34,35.28,35.32,6900.0,23.7265,23.7467,23.7064,23.7333,6900.0
2009-01-16 11:20:00,35.33,35.43,35.29,35.39,10300.0,23.74,23.8072,23.7131,23.7803,10300.0
2009-01-16 11:25:00,35.42,35.45,35.39,35.45,8000.0,23.8004,23.8206,23.7803,23.8206,8000.0
2009-01-16 11:30:00,35.48,35.5,35.35,35.35,7600.0,23.8408,23.8542,23.7534,23.7534,7600.0
2009-01-16 11:35:00,35.34,35.36,35.26,35.26,4700.0,23.7467,23.7601,23.6929,23.6929,4700.0
2009-01-16 11:40:00,35.26,35.32,35.21,35.31,6100.0,23.6929,23.7333,23.6593,23.7265,6100.0
2009-01-16 11:45:00,35.28,35.32,35.26,35.29,2300.0,23.7064,23.7333,23.6929,23.7131,2300.0
2009-01-16 11:50:00,35.29,35.3,35.22,35.23,11400.0,23.7131,23.7198,23.6661,23.6728,11400.0
2009-01-16 11:55:00,35.21,35.21,35.01,35.08,25800.0,23.6593,23.6593,23.5249,23.572,25800.0
2009-01-16 12:00:00,35.1,35.11,35.01,35.05,2700.0,23.5854,23.5921,23.5249,23.5518,2700.0
2009-01-16 12:05:00,35.07,35.1,35.02,35.04,3800.0,23.5653,23.5854,23.5317,23.5451,3800.0
2009-01-16 12:10:00,35.02,35.02,34.97,35.0,4600.0,23.5317,23.5317,23.4981,23.5182,4600.0
2009-01-16 12:15:00,35.02,35.02,34.88,34.89,8400.0,23.5317,23.5317,23.4376,23.4443,8400.0
2009-01-16 12:20:00,34.91,34.93,34.78,34.85,8800.0,23.4578,23.4712,23.3704,23.4174,8800.0
2009-01-16 12:25:00,34.87,35.0,34.84,34.99,6800.0,23.4309,23.5182,23.4107,23.5115,6800.0
2009-01-16 12:30:00,35.01,35.03,34.87,34.93,15300.0,23.5249,23.5384,23.4309,23.4712,15300.0
2009-01-16 12:35:00,34.92,34.93,34.81,34.83,14300.0,23.4645,23.4712,23.3906,23.404,14300.0
2009-01-16 12:40:00,34.85,34.87,34.79,34.82,7200.0,23.4174,23.4309,23.3771,23.3973,7200.0
2009-01-16 12:45:00,34.8,34.86,34.77,34.81,3900.0,23.3838,23.4242,23.3637,23.3906,3900.0
2009-01-16 12:50:00,34.82,34.96,34.82,34.89,10000.0,23.3973,23.4914,23.3973,23.4443,10000.0
2009-01-16 12:55:00,34.87,34.95,34.86,34.94,4000.0,23.4309,23.4846,23.4242,23.4779,4000.0
2009-01-16 13:00:00,34.93,34.99,34.9,34.91,6500.0,23.4712,23.5115,23.451,23.4578,6500.0
2009-01-16 13:05:00,34.9,34.92,34.86,34.86,6800.0,23.451,23.4645,23.4242,23.4242,6800.0
2009-01-16 13:10:00,34.86,34.98,34.84,34.85,13000.0,23.4242,23.5048,23.4107,23.4174,13000.0
2009-01-16 13:15:00,34.84,34.85,34.81,34.83,23900.0,23.4107,23.4174,23.3906,23.404,23900.0
2009-01-16 13:20:00,34.82,34.88,34.79,34.84,8600.0,23.3973,23.4376,23.3771,23.4107,8600.0
2009-01-16 13:25:00,34.85,34.85,34.74,34.81,11000.0,23.4174,23.4174,23.3435,23.3906,11000.0
2009-01-16 13:30:00,34.8,34.95,34.8,34.9,7100.0,23.3838,23.4846,23.3838,23.451,7100.0
2009-01-16 13:35:00,34.89,34.97,34.89,34.97,13900.0,23.4443,23.4981,23.4443,23.4981,13900.0
2009-01-16 13:40:00,34.97,34.97,34.82,34.83,9700.0,23.4981,23.4981,23.3973,23.404,9700.0
2009-01-16 13:45:00,34.84,34.88,34.8,34.81,8300.0,23.4107,23.4376,23.3838,23.3906,8300.0
2009-01-16 13:50:00,34.8,34.83,34.74,34.74,8800.0,23.3838,23.404,23.3435,23.3435,8800.0
2009-01-16 13:55:00,34.76,34.84,34.71,34.79,7200.0,23.357,23.4107,23.3234,23.3771,7200.0
2009-01-16 14:00:00,34.84,34.84,34.73,34.8,13100.0,23.4107,23.4107,23.3368,23.3838,13100.0
2009-01-16 14:05:00,34.81,34.9,34.75,34.81,10400.0,23.3906,23.451,23.3502,23.3906,10400.0
2009-01-16 14:10:00,34.81,34.87,34.8,34.84,5500.0,23.3906,23.4309,23.3838,23.4107,5500.0
2009-01-16 14:15:00,34.81,34.84,34.66,34.7,10200.0,23.3906,23.4107,23.2898,23.3166,10200.0
2009-01-16 14:20:00,34.7,34.79,34.66,34.79,7500.0,23.3166,23.3771,23.2898,23.3771,7500.0
2009-01-16 14:25:00,34.83,34.94,34.82,34.93,8600.0,23.404,23.4779,23.3973,23.4712,8600.0
2009-01-16 14:30:00,34.92,35.0,34.82,34.82,8300.0,23.4645,23.5182,23.3973,23.3973,8300.0
2009-01-16 14:35:00,34.81,34.93,34.81,34.92,2500.0,23.3906,23.4712,23.3906,23.4645,2500.0
2009-01-16 14:40:00,34.93,34.96,34.82,34.84,4600.0,23.4712,23.4914,23.3973,23.4107,4600.0
2009-01-16 14:45:00,34.82,34.89,34.82,34.89,6200.0,23.3973,23.4443,23.3973,23.4443,6200.0
2009-01-16 14:50:00,34.89,35.01,34.88,35.0,7900.0,23.4443,23.5249,23.4376,23.5182,7900.0
2009-01-16 14:55:00,34.99,35.03,34.95,35.0,9400.0,23.5115,23.5384,23.4846,23.5182,9400.0
2009-01-16 15:00:00,35.0,35.03,34.92,34.93,8000.0,23.5182,23.5384,23.4645,23.4712,8000.0
2009-01-16 15:05:00,34.94,35.02,34.93,34.99,14100.0,23.4779,23.5317,23.4712,23.5115,14100.0
2009-01-16 15:10:00,35.0,35.04,34.93,34.96,21600.0,23.5182,23.5451,23.4712,23.4914,21600.0
2009-01-16 15:15:00,34.95,35.0,34.9,34.92,10100.0,23.4846,23.5182,23.451,23.4645,10100.0
2009-01-16 15:20:00,34.94,35.02,34.87,35.0,13200.0,23.4779,23.5317,23.4309,23.5182,13200.0
2009-01-16 15:25:00,35.01,35.04,34.85,34.86,14400.0,23.5249,23.5451,23.4174,23.4242,14400.0
2009-01-16 15:30:00,34.86,34.98,34.83,34.98,16100.0,23.4242,23.5048,23.404,23.5048,16100.0
2009-01-16 15:35:00,34.98,35.0,34.94,34.95,18700.0,23.5048,23.5182,23.4779,23.4846,18700.0
2009-01-16 15:40:00,34.96,35.04,34.93,34.99,20200.0,23.4914,23.5451,23.4712,23.5115,20200.0
2009-01-16 15:45:00,34.99,35.1,34.99,35.06,22700.0,23.5115,23.5854,23.5115,23.5585,22700.0
2009-01-16 15:50:00,35.07,35.11,35.04,35.08,25500.0,23.5653,23.5921,23.5451,23.572,25500.0
2009-01-16 15:55:00,35.06,35.07,34.92,34.99,51200.0,23.5585,23.5653,23.4645,23.5115,51200.0
2009-01-20 09:30:00,35.09,35.33,34.85,35.33,21700.0,23.5787,23.74,23.4174,23.74,21700.0
2009-01-20 09:35:00,35.38,35.38,35.25,35.29,13700.0,23.7736,23.7736,23.6862,23.7131,13700.0
2009-01-20 09:40:00,35.35,35.37,35.22,35.27,11500.0,23.7534,23.7669,23.6661,23.6997,11500.0
2009-01-20 09:45:00,35.3,35.32,35.05,35.05,7600.0,23.7198,23.7333,23.5518,23.5518,7600.0
2009-01-20 09:50:00,35.03,35.12,34.89,34.89,8100.0,23.5384,23.5989,23.4443,23.4443,8100.0
2009-01-20 09:55:00,34.84,35.07,34.83,35.02,10100.0,23.4107,23.5653,23.404,23.5317,10100.0
2009-01-20 10:00:00,35.02,35.02,34.78,34.78,17100.0,23.5317,23.5317,23.3704,23.3704,17100.0
2009-01-20 10:05:00,34.79,34.94,34.77,34.9,10200.0,23.3771,23.4779,23.3637,23.451,10200.0
2009-01-20 10:10:00,34.93,35.02,34.92,34.94,5100.0,23.4712,23.5317,23.4645,23.4779,5100.0
2009-01-20 10:15:00,34.93,34.96,34.81,34.82,11500.0,23.4712,23.4914,23.3906,23.3973,11500.0
2009-01-20 10:20:00,34.77,34.9,34.75,34.8,12200.0,23.3637,23.451,23.3502,23.3838,12200.0
2009-01-20 10:25:00,34.8,34.88,34.73,34.88,7600.0,23.3838,23.4376,23.3368,23.4376,7600.0
2009-01-20 10:30:00,34.87,34.9,34.84,34.84,2900.0,23.4309,23.451,23.4107,23.4107,2900.0
2009-01-20 10:35:00,34.82,34.82,34.7,34.79,4300.0,23.3973,23.3973,23.3166,23.3771,4300.0
2009-01-20 10:40:00,34.78,34.81,34.72,34.8,9500.0,23.3704,23.3906,23.3301,23.3838,9500.0
2009-01-20 10:45:00,34.8,34.82,34.75,34.76,6900.0,23.3838,23.3973,23.3502,23.357,6900.0
2009-01-20 10:50:00,34.72,34.75,34.6,34.73,13100.0,23.3301,23.3502,23.2495,23.3368,13100.0
2009-01-20 10:55:00,34.73,34.73,34.6,34.66,7800.0,23.3368,23.3368,23.2495,23.2898,7800.0
2009-01-20 11:00:00,34.66,34.76,34.66,34.7,6400.0,23.2898,23.357,23.2898,23.3166,6400.0
2009-01-20 11:05:00,34.65,34.7,34.59,34.59,8800.0,23.283,23.3166,23.2427,23.2427,8800.0
2009-01-20 11:10:00,34.59,34.61,34.51,34.55,9500.0,23.2427,23.2562,23.189,23.2159,9500.0
2009-01-20 11:15:00,34.54,34.54,34.47,34.51,5700.0,23.2091,23.2091,23.1621,23.189,5700.0
2009-01-20 11:20:00,34.5,34.52,34.48,34.48,2500.0,23.1823,23.1957,23.1688,23.1688,2500.0
2009-01-20 11:25:00,34.48,34.56,34.48,34.5,13700.0,23.1688,23.2226,23.1688,23.1823,13700.0
2009-01-20 11:30:00,34.53,34.61,34.53,34.61,5900.0,23.2024,23.2562,23.2024,23.2562,5900.0
2009-01-20 11:35:00,34.6,34.68,34.52,34.65,28900.0,23.2495,23.3032,23.1957,23.283,28900.0
2009-01-20 11:40:00,34.63,34.66,34.57,34.6,32600.0,23.2696,23.2898,23.2293,23.2495,32600.0
2009-01-20 11:45:00,34.56,34.63,34.5,34.62,22100.0,23.2226,23.2696,23.1823,23.2629,22100.0
2009-01-20 11:50:00,34.61,34.65,34.61,34.63,20200.0,23.2562,23.283,23.2562,23.2696,20200.0
2009-01-20 11:55:00,34.63,34.67,34.45,34.48,20800.0,23.2696,23.2965,23.1487,23.1688,20800.0
2009-01-20 12:00:00,34.48,34.61,34.48,34.61,5300.0,23.1688,23.2562,23.1688,23.2562,5300.0
2009-01-20 12:05:00,34.58,34.58,34.5,34.51,2500.0,23.236,23.236,23.1823,23.189,2500.0
2009-01-20 12:10:00,34.52,34.63,34.5,34.63,3200.0,23.1957,23.2696,23.1823,23.2696,3200.0
2009-01-20 12:15:00,34.65,34.68,34.61,34.62,1300.0,23.283,23.3032,23.2562,23.2629,1300.0
2009-01-20 12:20:00,34.6,34.6,34.46,34.53,6500.0,23.2495,23.2495,23.1554,23.2024,6500.0
2009-01-20 12:25:00,34.52,34.55,34.42,34.46,19100.0,23.1957,23.2159,23.1285,23.1554,19100.0
2009-01-20 12:30:00,34.47,34.52,34.44,34.5,7200.0,23.1621,23.1957,23.1419,23.1823,7200.0
2009-01-20 12:35:00,34.52,34.61,34.5,34.53,8900.0,23.1957,23.2562,23.1823,23.2024,8900.0
2009-01-20 12:40:00,34.53,34.63,34.5,34.63,3400.0,23.2024,23.2696,23.1823,23.2696,3400.0
2009-01-20 12:45:00,34.64,34.69,34.45,34.48,27000.0,23.2763,23.3099,23.1487,23.1688,27000.0
2009-01-20 12:50:00,34.45,34.47,34.3,34.37,12000.0,23.1487,23.1621,23.0479,23.0949,12000.0
2009-01-20 12:55:00,34.39,34.39,34.3,34.3,32300.0,23.1083,23.1083,23.0479,23.0479,32300.0
2009-01-20 13:00:00,34.27,34.4,34.24,34.35,53600.0,23.0277,23.1151,23.0075,23.0815,53600.0
2009-01-20 13:05:00,34.37,34.42,34.31,34.31,8700.0,23.0949,23.1285,23.0546,23.0546,8700.0
2009-01-20 13:10:00,34.3,34.47,34.3,34.45,11600.0,23.0479,23.1621,23.0479,23.1487,11600.0
2009-01-20 13:15:00,34.46,34.49,34.35,34.38,13200.0,23.1554,23.1755,23.0815,23.1016,13200.0
2009-01-20 13:20:00,34.39,34.41,34.28,34.39,16600.0,23.1083,23.1218,23.0344,23.1083,16600.0
2009-01-20 13:25:00,34.41,34.43,34.3,34.41,15200.0,23.1218,23.1352,23.0479,23.1218,15200.0
2009-01-20 13:30:00,34.4,34.4,34.16,34.16,18200.0,23.1151,23.1151,22.9538,22.9538,18200.0
2009-01-20 13:35:00,34.15,34.27,34.1,34.27,16400.0,22.9471,23.0277,22.9135,23.0277,16400.0
2009-01-20 13:40:00,34.28,34.38,34.27,34.3,8600.0,23.0344,23.1016,23.0277,23.0479,8600.0
2009-01-20 13:45:00,34.31,34.31,34.09,34.1,11400.0,23.0546,23.0546,22.9068,22.9135,11400.0
2009-01-20 13:50:00,34.1,34.13,34.0,34.0,29100.0,22.9135,22.9336,22.8463,22.8463,29100.0
2009-01-20 13:55:00,34.01,34.19,34.0,34.12,26300.0,22.853,22.974,22.8463,22.9269,26300.0
2009-01-20 14:00:00,34.13,34.19,34.08,34.19,6200.0,22.9336,22.974,22.9,22.974,6200.0
2009-01-20 14:05:00,34.19,34.32,34.19,34.27,7300.0,22.974,23.0613,22.974,23.0277,7300.0
2009-01-20 14:10:00,34.26,34.3,34.2,34.22,12200.0,23.021,23.0479,22.9807,22.9941,12200.0
2009-01-20 14:15:00,34.24,34.29,34.17,34.17,11800.0,23.0075,23.0411,22.9605,22.9605,11800.0
2009-01-20 14:20:00,34.19,34.23,34.07,34.13,9200.0,22.974,23.0008,22.8933,22.9336,9200.0
2009-01-20 14:25:00,34.13,34.31,34.13,34.27,9900.0,22.9336,23.0546,22.9336,23.0277,9900.0
2009-01-20 14:30:00,34.26,34.27,34.21,34.27,4500.0,23.021,23.0277,22.9874,23.0277,4500.0
2009-01-20 14:35:00,34.28,34.33,34.25,34.26,9300.0,23.0344,23.068,23.0143,23.021,9300.0
2009-01-20 14:40:00,34.26,34.28,34.1,34.12,9500.0,23.021,23.0344,22.9135,22.9269,9500.0
2009-01-20 14:45:00,34.11,34.12,34.01,34.03,12300.0,22.9202,22.9269,22.853,22.8664,12300.0
2009-01-20 14:50:00,34.04,34.27,34.04,34.27,11000.0,22.8732,23.0277,22.8732,23.0277,11000.0
2009-01-20 14:55:00,34.27,34.28,34.19,34.19,14100.0,23.0277,23.0344,22.974,22.974,14100.0
2009-01-20 15:00:00,34.2,34.22,34.15,34.19,23900.0,22.9807,22.9941,22.9471,22.974,23900.0
2009-01-20 15:05:00,34.2,34.2,34.08,34.08,13400.0,22.9807,22.9807,22.9,22.9,13400.0
2009-01-20 15:10:00,34.09,34.16,34.09,34.09,6700.0,22.9068,22.9538,22.9068,22.9068,6700.0
2009-01-20 15:15:00,34.11,34.11,33.95,34.03,17300.0,22.9202,22.9202,22.8127,22.8664,17300.0
2009-01-20 15:20:00,34.0,34.06,33.97,33.99,16200.0,22.8463,22.8866,22.8261,22.8396,16200.0
2009-01-20 15:25:00,33.97,34.06,33.97,34.0,22000.0,22.8261,22.8866,22.8261,22.8463,22000.0
2009-01-20 15:30:00,33.99,34.09,33.99,34.02,23200.0,22.8396,22.9068,22.8396,22.8597,23200.0
2009-01-20 15:35:00,34.05,34.12,33.98,34.01,20400.0,22.8799,22.9269,22.8328,22.853,20400.0
2009-01-20 15:40:00,34.0,34.03,33.92,33.92,17500.0,22.8463,22.8664,22.7925,22.7925,17500.0
2009-01-20 15:45:00,33.91,34.03,33.88,34.03,38100.0,22.7858,22.8664,22.7656,22.8664,38100.0
2009-01-20 15:50:00,34.02,34.03,33.86,33.86,28700.0,22.8597,22.8664,22.7522,22.7522,28700.0
2009-01-20 15:55:00,33.9,33.95,33.82,33.89,49900.0,22.7791,22.8127,22.7253,22.7724,49900.0
2009-01-21 09:30:00,34.35,34.35,33.91,33.95,22000.0,23.0815,23.0815,22.7858,22.8127,22000.0
2009-01-21 09:35:00,33.98,34.02,33.73,33.78,15900.0,22.8328,22.8597,22.6649,22.6985,15900.0
2009-01-21 09:40:00,33.78,34.01,33.75,33.86,16600.0,22.6985,22.853,22.6783,22.7522,16600.0
2009-01-21 09:45:00,33.84,33.86,33.75,33.83,12400.0,22.7388,22.7522,22.6783,22.732,12400.0
2009-01-21 09:50:00,33.81,33.9,33.77,33.79,15500.0,22.7186,22.7791,22.6917,22.7052,15500.0
2009-01-21 09:55:00,33.81,33.88,33.77,33.82,14700.0,22.7186,22.7656,22.6917,22.7253,14700.0
2009-01-21 10:00:00,33.83,33.88,33.77,33.86,16900.0,22.732,22.7656,22.6917,22.7522,16900.0
2009-01-21 10:05:00,33.85,33.91,33.68,33.7,15000.0,22.7455,22.7858,22.6313,22.6447,15000.0
2009-01-21 10:10:00,33.71,33.73,33.55,33.62,15800.0,22.6514,22.6649,22.5439,22.5909,15800.0
2009-01-21 10:15:00,33.65,33.72,33.63,33.72,12700.0,22.6111,22.6581,22.5977,22.6581,12700.0
2009-01-21 10:20:00,33.73,33.75,33.69,33.72,6400.0,22.6649,22.6783,22.638,22.6581,6400.0
2009-01-21 10:25:00,33.73,33.8,33.58,33.6,40600.0,22.6649,22.7119,22.5641,22.5775,40600.0
2009-01-21 10:30:00,33.6,33.63,33.58,33.58,8400.0,22.5775,22.5977,22.5641,22.5641,8400.0
2009-01-21 10:35:00,33.61,33.61,33.54,33.57,5500.0,22.5842,22.5842,22.5372,22.5573,5500.0
2009-01-21 10:40:00,33.58,33.65,33.57,33.65,15000.0,22.5641,22.6111,22.5573,22.6111,15000.0
2009-01-21 10:45:00,33.65,33.69,33.55,33.55,7200.0,22.6111,22.638,22.5439,22.5439,7200.0
2009-01-21 10:50:00,33.57,33.59,33.5,33.55,5600.0,22.5573,22.5708,22.5103,22.5439,5600.0
2009-01-21 10:55:00,33.53,33.53,33.35,33.36,12000.0,22.5305,22.5305,22.4095,22.4162,12000.0
2009-01-21 11:00:00,33.37,33.46,33.36,33.4,6600.0,22.423,22.4834,22.4162,22.4431,6600.0
2009-01-21 11:05:00,33.42,33.49,33.4,33.45,45000.0,22.4566,22.5036,22.4431,22.4767,45000.0
2009-01-21 11:10:00,33.45,33.49,33.37,33.41,39900.0,22.4767,22.5036,22.423,22.4498,39900.0
2009-01-21 11:15:00,33.4,33.43,33.3,33.42,7100.0,22.4431,22.4633,22.3759,22.4566,7100.0
2009-01-21 11:20:00,33.42,33.47,33.36,33.45,21800.0,22.4566,22.4901,22.4162,22.4767,21800.0
2009-01-21 11:25:00,33.47,33.52,33.44,33.49,4000.0,22.4901,22.5237,22.47,22.5036,4000.0
2009-01-21 11:30:00,33.5,33.52,33.45,33.49,8300.0,22.5103,22.5237,22.4767,22.5036,8300.0
2009-01-21 11:35:00,33.49,33.5,33.43,33.44,14900.0,22.5036,22.5103,22.4633,22.47,14900.0
2009-01-21 11:40:00,33.45,33.52,33.44,33.49,18000.0,22.4767,22.5237,22.47,22.5036,18000.0
2009-01-21 11:45:00,33.48,33.5,33.36,33.39,11200.0,22.4969,22.5103,22.4162,22.4364,11200.0
2009-01-21 11:50:00,33.37,33.46,33.37,33.4,16900.0,22.423,22.4834,22.423,22.4431,16900.0
2009-01-21 11:55:00,33.38,33.39,33.34,33.36,4000.0,22.4297,22.4364,22.4028,22.4162,4000.0
2009-01-21 12:00:00,33.35,33.4,33.35,33.38,9100.0,22.4095,22.4431,22.4095,22.4297,9100.0
2009-01-21 12:05:00,33.39,33.52,33.36,33.52,9100.0,22.4364,22.5237,22.4162,22.5237,9100.0
2009-01-21 12:10:00,33.53,33.59,33.47,33.48,6400.0,22.5305,22.5708,22.4901,22.4969,6400.0
2009-01-21 12:15:00,33.48,33.5,33.42,33.44,3400.0,22.4969,22.5103,22.4566,22.47,3400.0
2009-01-21 12:20:00,33.42,33.5,33.37,33.41,7100.0,22.4566,22.5103,22.423,22.4498,7100.0
2009-01-21 12:25:00,33.4,33.44,33.37,33.42,3600.0,22.4431,22.47,22.423,22.4566,3600.0
2009-01-21 12:30:00,33.39,33.51,33.38,33.48,3200.0,22.4364,22.517,22.4297,22.4969,3200.0
2009-01-21 12:35:00,33.48,33.51,33.41,33.44,8500.0,22.4969,22.517,22.4498,22.47,8500.0
2009-01-21 12:40:00,33.44,33.46,33.42,33.46,3100.0,22.47,22.4834,22.4566,22.4834,3100.0
2009-01-21 12:45:00,33.43,33.5,33.42,33.5,3100.0,22.4633,22.5103,22.4566,22.5103,3100.0
2009-01-21 12:50:00,33.49,33.51,33.46,33.48,7500.0,22.5036,22.517,22.4834,22.4969,7500.0
2009-01-21 12:55:00,33.46,33.6,33.43,33.6,7300.0,22.4834,22.5775,22.4633,22.5775,7300.0
2009-01-21 13:00:00,33.59,33.59,33.49,33.51,10200.0,22.5708,22.5708,22.5036,22.517,10200.0
2009-01-21 13:05:00,33.52,33.58,33.48,33.5,8200.0,22.5237,22.5641,22.4969,22.5103,8200.0
2009-01-21 13:10:00,33.48,33.48,33.42,33.42,4000.0,22.4969,22.4969,22.4566,22.4566,4000.0
2009-01-21 13:15:00,33.43,33.45,33.4,33.42,3400.0,22.4633,22.4767,22.4431,22.4566,3400.0
2009-01-21 13:20:00,33.43,33.45,33.4,33.45,2500.0,22.4633,22.4767,22.4431,22.4767,2500.0
2009-01-21 13:25:00,33.45,33.49,33.36,33.38,11800.0,22.4767,22.5036,22.4162,22.4297,11800.0
2009-01-21 13:30:00,33.38,33.56,33.36,33.51,19400.0,22.4297,22.5506,22.4162,22.517,19400.0
2009-01-21 13:35:00,33.51,33.59,33.49,33.51,20400.0,22.517,22.5708,22.5036,22.517,20400.0
2009-01-21 13:40:00,33.51,33.57,33.48,33.54,19400.0,22.517,22.5573,22.4969,22.5372,19400.0
2009-01-21 13:45:00,33.54,33.58,33.51,33.54,6100.0,22.5372,22.5641,22.517,22.5372,6100.0
2009-01-21 13:50:00,33.55,33.58,33.51,33.52,2400.0,22.5439,22.5641,22.517,22.5237,2400.0
2009-01-21 13:55:00,33.54,33.56,33.5,33.56,6000.0,22.5372,22.5506,22.5103,22.5506,6000.0
2009-01-21 14:00:00,33.58,33.58,33.5,33.53,11600.0,22.5641,22.5641,22.5103,22.5305,11600.0
2009-01-21 14:05:00,33.54,33.54,33.5,33.52,7800.0,22.5372,22.5372,22.5103,22.5237,7800.0
2009-01-21 14:10:00,33.52,33.58,33.51,33.57,7800.0,22.5237,22.5641,22.517,22.5573,7800.0
2009-01-21 14:15:00,33.56,33.64,33.52,33.58,16900.0,22.5506,22.6044,22.5237,22.5641,16900.0
2009-01-21 14:20:00,33.58,33.59,33.5,33.5,7000.0,22.5641,22.5708,22.5103,22.5103,7000.0
2009-01-21 14:25:00,33.51,33.54,33.51,33.51,4300.0,22.517,22.5372,22.517,22.517,4300.0
2009-01-21 14:30:00,33.53,33.65,33.53,33.65,9800.0,22.5305,22.6111,22.5305,22.6111,9800.0
2009-01-21 14:35:00,33.65,33.65,33.58,33.58,10000.0,22.6111,22.6111,22.5641,22.5641,10000.0
2009-01-21 14:40:00,33.59,33.61,33.56,33.61,6700.0,22.5708,22.5842,22.5506,22.5842,6700.0
2009-01-21 14:45:00,33.61,33.64,33.58,33.58,11500.0,22.5842,22.6044,22.5641,22.5641,11500.0
2009-01-21 14:50:00,33.59,33.67,33.59,33.67,10900.0,22.5708,22.6245,22.5708,22.6245,10900.0
2009-01-21 14:55:00,33.67,33.68,33.63,33.64,19100.0,22.6245,22.6313,22.5977,22.6044,19100.0
2009-01-21 15:00:00,33.64,33.74,33.61,33.74,13900.0,22.6044,22.6716,22.5842,22.6716,13900.0
2009-01-21 15:05:00,33.73,33.74,33.67,33.71,22800.0,22.6649,22.6716,22.6245,22.6514,22800.0
2009-01-21 15:10:00,33.71,33.78,33.69,33.7,26300.0,22.6514,22.6985,22.638,22.6447,26300.0
2009-01-21 15:15:00,33.7,33.8,33.7,33.8,15300.0,22.6447,22.7119,22.6447,22.7119,15300.0
2009-01-21 15:20:00,33.79,33.79,33.71,33.71,12800.0,22.7052,22.7052,22.6514,22.6514,12800.0
2009-01-21 15:25:00,33.71,33.71,33.65,33.68,18700.0,22.6514,22.6514,22.6111,22.6313,18700.0
2009-01-21 15:30:00,33.69,33.69,33.61,33.65,23000.0,22.638,22.638,22.5842,22.6111,23000.0
2009-01-21 15:35:00,33.65,33.76,33.65,33.73,21200.0,22.6111,22.685,22.6111,22.6649,21200.0
2009-01-21 15:40:00,33.73,33.82,33.69,33.7,47200.0,22.6649,22.7253,22.638,22.6447,47200.0
2009-01-21 15:45:00,33.71,33.74,33.65,33.66,44800.0,22.6514,22.6716,22.6111,22.6178,44800.0
2009-01-21 15:50:00,33.67,33.79,33.67,33.76,74400.0,22.6245,22.7052,22.6245,22.685,74400.0
2009-01-21 15:55:00,33.76,33.89,33.74,33.83,128800.0,22.685,22.7724,22.6716,22.732,128800.0
2009-01-22 09:30:00,34.77,35.21,34.35,35.06,105100.0,23.3637,23.6593,23.0815,23.5585,105100.0
2009-01-22 09:35:00,35.12,35.26,34.85,35.01,72300.0,23.5989,23.6929,23.4174,23.5249,72300.0
2009-01-22 09:40:00,34.99,35.1,34.64,34.79,79300.0,23.5115,23.5854,23.2763,23.3771,79300.0
2009-01-22 09:45:00,34.82,34.82,34.59,34.69,47400.0,23.3973,23.3973,23.2427,23.3099,47400.0
2009-01-22 09:50:00,34.62,34.69,34.52,34.6,60700.0,23.2629,23.3099,23.1957,23.2495,60700.0
2009-01-22 09:55:00,34.6,34.65,34.52,34.55,33300.0,23.2495,23.283,23.1957,23.2159,33300.0
2009-01-22 10:00:00,34.55,34.72,34.53,34.64,52500.0,23.2159,23.3301,23.2024,23.2763,52500.0
2009-01-22 10:05:00,34.65,34.94,34.63,34.94,33400.0,23.283,23.4779,23.2696,23.4779,33400.0
2009-01-22 10:10:00,34.94,35.0,34.85,34.89,26900.0,23.4779,23.5182,23.4174,23.4443,26900.0
2009-01-22 10:15:00,34.89,35.01,34.83,35.01,30400.0,23.4443,23.5249,23.404,23.5249,30400.0
2009-01-22 10:20:00,34.99,35.08,34.74,34.79,32600.0,23.5115,23.572,23.3435,23.3771,32600.0
2009-01-22 10:25:00,34.75,34.77,34.64,34.68,26100.0,23.3502,23.3637,23.2763,23.3032,26100.0
2009-01-22 10:30:00,34.69,34.74,34.63,34.69,25600.0,23.3099,23.3435,23.2696,23.3099,25600.0
2009-01-22 10:35:00,34.7,34.76,34.66,34.67,35100.0,23.3166,23.357,23.2898,23.2965,35100.0
2009-01-22 10:40:00,34.66,34.69,34.62,34.65,15400.0,23.2898,23.3099,23.2629,23.283,15400.0
2009-01-22 10:45:00,34.66,34.66,34.58,34.63,22400.0,23.2898,23.2898,23.236,23.2696,22400.0
2009-01-22 10:50:00,34.61,34.66,34.6,34.6,22500.0,23.2562,23.2898,23.2495,23.2495,22500.0
2009-01-22 10:55:00,34.6,34.62,34.52,34.59,23500.0,23.2495,23.2629,23.1957,23.2427,23500.0
2009-01-22 11:00:00,34.58,34.6,34.53,34.6,18500.0,23.236,23.2495,23.2024,23.2495,18500.0
2009-01-22 11:05:00,34.6,34.66,34.58,34.65,31600.0,23.2495,23.2898,23.236,23.283,31600.0
2009-01-22 11:10:00,34.65,34.65,34.58,34.59,27500.0,23.283,23.283,23.236,23.2427,27500.0
2009-01-22 11:15:00,34.6,34.67,34.56,34.58,20900.0,23.2495,23.2965,23.2226,23.236,20900.0
2009-01-22 11:20:00,34.56,34.58,34.52,34.56,18200.0,23.2226,23.236,23.1957,23.2226,18200.0
2009-01-22 11:25:00,34.54,34.55,34.4,34.48,40700.0,23.2091,23.2159,23.1151,23.1688,40700.0
2009-01-22 11:30:00,34.48,34.61,34.47,34.61,34500.0,23.1688,23.2562,23.1621,23.2562,34500.0
2009-01-22 11:35:00,34.61,34.61,34.43,34.48,17300.0,23.2562,23.2562,23.1352,23.1688,17300.0
2009-01-22 11:40:00,34.5,34.51,34.46,34.5,25700.0,23.1823,23.189,23.1554,23.1823,25700.0
2009-01-22 11:45:00,34.5,34.52,34.46,34.5,28400.0,23.1823,23.1957,23.1554,23.1823,28400.0
2009-01-22 11:50:00,34.5,34.55,34.46,34.55,29400.0,23.1823,23.2159,23.1554,23.2159,29400.0
2009-01-22 11:55:00,34.55,34.56,34.47,34.48,22400.0,23.2159,23.2226,23.1621,23.1688,22400.0
2009-01-22 12:00:00,34.5,34.6,34.47,34.56,16100.0,23.1823,23.2495,23.1621,23.2226,16100.0
2009-01-22 12:05:00,34.55,34.62,34.48,34.61,14300.0,23.2159,23.2629,23.1688,23.2562,14300.0
2009-01-22 12:10:00,34.61,34.66,34.56,34.65,23100.0,23.2562,23.2898,23.2226,23.283,23100.0
2009-01-22 12:15:00,34.65,34.77,34.62,34.66,38000.0,23.283,23.3637,23.2629,23.2898,38000.0
2009-01-22 12:20:00,34.64,34.65,34.48,34.5,22300.0,23.2763,23.283,23.1688,23.1823,22300.0
2009-01-22 12:25:00,34.51,34.55,34.48,34.55,7900.0,23.189,23.2159,23.1688,23.2159,7900.0
2009-01-22 12:30:00,34.54,34.56,34.5,34.55,6600.0,23.2091,23.2226,23.1823,23.2159,6600.0
2009-01-22 12:35:00,34.55,34.61,34.52,34.56,14000.0,23.2159,23.2562,23.1957,23.2226,14000.0
2009-01-22 12:40:00,34.56,34.6,34.51,34.57,22900.0,23.2226,23.2495,23.189,23.2293,22900.0
2009-01-22 12:45:00,34.54,34.66,34.54,34.62,20300.0,23.2091,23.2898,23.2091,23.2629,20300.0
2009-01-22 12:50:00,34.62,34.63,34.56,34.6,12200.0,23.2629,23.2696,23.2226,23.2495,12200.0
2009-01-22 12:55:00,34.6,34.61,34.52,34.52,14800.0,23.2495,23.2562,23.1957,23.1957,14800.0
2009-01-22 13:00:00,34.56,34.68,34.55,34.67,11700.0,23.2226,23.3032,23.2159,23.2965,11700.0
2009-01-22 13:05:00,34.67,34.68,34.57,34.57,12600.0,23.2965,23.3032,23.2293,23.2293,12600.0
2009-01-22 13:10:00,34.56,34.58,34.45,34.47,20400.0,23.2226,23.236,23.1487,23.1621,20400.0
2009-01-22 13:15:00,34.46,34.6,34.46,34.6,8500.0,23.1554,23.2495,23.1554,23.2495,8500.0
2009-01-22 13:20:00,34.61,34.61,34.5,34.51,13200.0,23.2562,23.2562,23.1823,23.189,13200.0
2009-01-22 13:25:00,34.53,34.68,34.53,34.63,10000.0,23.2024,23.3032,23.2024,23.2696,10000.0
2009-01-22 13:30:00,34.61,34.61,34.46,34.46,7500.0,23.2562,23.2562,23.1554,23.1554,7500.0
2009-01-22 13:35:00,34.44,34.61,34.42,34.59,7100.0,23.1419,23.2562,23.1285,23.2427,7100.0
2009-01-22 13:40:00,34.6,34.62,34.53,34.53,11000.0,23.2495,23.2629,23.2024,23.2024,11000.0
2009-01-22 13:45:00,34.53,34.69,34.52,34.64,20000.0,23.2024,23.3099,23.1957,23.2763,20000.0
2009-01-22 13:50:00,34.64,34.74,34.58,34.65,14000.0,23.2763,23.3435,23.236,23.283,14000.0
2009-01-22 13:55:00,34.65,34.71,34.54,34.71,14100.0,23.283,23.3234,23.2091,23.3234,14100.0
2009-01-22 14:00:00,34.71,34.92,34.65,34.81,29200.0,23.3234,23.4645,23.283,23.3906,29200.0
2009-01-22 14:05:00,34.82,34.89,34.7,34.7,37900.0,23.3973,23.4443,23.3166,23.3166,37900.0
2009-01-22 14:10:00,34.72,34.79,34.67,34.73,27200.0,23.3301,23.3771,23.2965,23.3368,27200.0
2009-01-22 14:15:00,34.71,34.85,34.68,34.8,26400.0,23.3234,23.4174,23.3032,23.3838,26400.0
2009-01-22 14:20:00,34.82,34.85,34.69,34.76,25500.0,23.3973,23.4174,23.3099,23.357,25500.0
2009-01-22 14:25:00,34.74,34.79,34.65,34.77,23700.0,23.3435,23.3771,23.283,23.3637,23700.0
2009-01-22 14:30:00,34.76,34.8,34.68,34.75,23600.0,23.357,23.3838,23.3032,23.3502,23600.0
2009-01-22 14:35:00,34.76,34.88,34.72,34.8,24000.0,23.357,23.4376,23.3301,23.3838,24000.0
2009-01-22 14:40:00,34.81,34.88,34.81,34.84,14700.0,23.3906,23.4376,23.3906,23.4107,14700.0
2009-01-22 14:45:00,34.84,34.89,34.72,34.73,30400.0,23.4107,23.4443,23.3301,23.3368,30400.0
2009-01-22 14:50:00,34.75,34.91,34.75,34.87,17500.0,23.3502,23.4578,23.3502,23.4309,17500.0
2009-01-22 14:55:00,34.87,35.02,34.86,35.01,18300.0,23.4309,23.5317,23.4242,23.5249,18300.0
2009-01-22 15:00:00,35.03,35.03,34.73,34.75,24300.0,23.5384,23.5384,23.3368,23.3502,24300.0
2009-01-22 15:05:00,34.76,34.78,34.67,34.7,15100.0,23.357,23.3704,23.2965,23.3166,15100.0
2009-01-22 15:10:00,34.7,34.89,34.64,34.86,12800.0,23.3166,23.4443,23.2763,23.4242,12800.0
2009-01-22 15:15:00,34.86,34.89,34.72,34.78,19600.0,23.4242,23.4443,23.3301,23.3704,19600.0
2009-01-22 15:20:00,34.78,34.91,34.77,34.88,16900.0,23.3704,23.4578,23.3637,23.4376,16900.0
2009-01-22 15:25:00,34.9,34.98,34.85,34.96,16500.0,23.451,23.5048,23.4174,23.4914,16500.0
2009-01-22 15:30:00,34.95,35.02,34.92,34.94,53400.0,23.4846,23.5317,23.4645,23.4779,53400.0
2009-01-22 15:35:00,34.92,34.99,34.87,34.9,22600.0,23.4645,23.5115,23.4309,23.451,22600.0
2009-01-22 15:40:00,34.9,35.13,34.89,35.11,37600.0,23.451,23.6056,23.4443,23.5921,37600.0
2009-01-22 15:45:00,35.11,35.2,35.1,35.2,37000.0,23.5921,23.6526,23.5854,23.6526,37000.0
2009-01-22 15:50:00,35.2,35.2,35.06,35.11,36100.0,23.6526,23.6526,23.5585,23.5921,36100.0
2009-01-22 15:55:00,35.11,35.13,34.98,35.07,91500.0,23.5921,23.6056,23.5048,23.5653,91500.0
2009-01-23 09:30:00,34.69,35.05,34.67,34.84,43100.0,23.3099,23.5518,23.2965,23.4107,43100.0
2009-01-23 09:35:00,34.83,34.84,34.6,34.84,54100.0,23.404,23.4107,23.2495,23.4107,54100.0
2009-01-23 09:40:00,34.8,34.94,34.78,34.87,21900.0,23.3838,23.4779,23.3704,23.4309,21900.0
2009-01-23 09:45:00,34.93,34.93,34.71,34.78,26300.0,23.4712,23.4712,23.3234,23.3704,26300.0
2009-01-23 09:50:00,34.79,34.98,34.74,34.96,7500.0,23.3771,23.5048,23.3435,23.4914,7500.0
2009-01-23 09:55:00,34.92,34.97,34.77,34.77,15200.0,23.4645,23.4981,23.3637,23.3637,15200.0
2009-01-23 10:00:00,34.79,34.99,34.77,34.96,9700.0,23.3771,23.5115,23.3637,23.4914,9700.0
2009-01-23 10:05:00,34.95,34.97,34.87,34.96,9600.0,23.4846,23.4981,23.4309,23.4914,9600.0
2009-01-23 10:10:00,34.95,35.03,34.91,35.02,11100.0,23.4846,23.5384,23.4578,23.5317,11100.0
2009-01-23 10:15:00,35.03,35.12,35.01,35.08,13800.0,23.5384,23.5989,23.5249,23.572,13800.0
2009-01-23 10:20:00,35.08,35.12,35.02,35.12,11400.0,23.572,23.5989,23.5317,23.5989,11400.0
2009-01-23 10:25:00,35.13,35.13,35.0,35.05,12400.0,23.6056,23.6056,23.5182,23.5518,12400.0
2009-01-23 10:30:00,35.04,35.05,34.83,34.84,10500.0,23.5451,23.5518,23.404,23.4107,10500.0
2009-01-23 10:35:00,34.86,34.93,34.86,34.86,8700.0,23.4242,23.4712,23.4242,23.4242,8700.0
2009-01-23 10:40:00,34.86,34.86,34.77,34.79,7200.0,23.4242,23.4242,23.3637,23.3771,7200.0
2009-01-23 10:45:00,34.8,34.82,34.77,34.82,10000.0,23.3838,23.3973,23.3637,23.3973,10000.0
2009-01-23 10:50:00,34.83,34.86,34.81,34.84,5200.0,23.404,23.4242,23.3906,23.4107,5200.0
2009-01-23 10:55:00,34.86,34.89,34.85,34.85,8100.0,23.4242,23.4443,23.4174,23.4174,8100.0
2009-01-23 11:00:00,34.84,35.15,34.84,35.14,19200.0,23.4107,23.619,23.4107,23.6123,19200.0
2009-01-23 11:05:00,35.11,35.11,35.04,35.06,11300.0,23.5921,23.5921,23.5451,23.5585,11300.0
2009-01-23 11:10:00,35.04,35.06,34.99,35.01,21200.0,23.5451,23.5585,23.5115,23.5249,21200.0
2009-01-23 11:15:00,35.03,35.05,34.99,35.0,13900.0,23.5384,23.5518,23.5115,23.5182,13900.0
2009-01-23 11:20:00,35.02,35.06,34.95,34.96,15800.0,23.5317,23.5585,23.4846,23.4914,15800.0
2009-01-23 11:25:00,34.95,34.96,34.9,34.95,5200.0,23.4846,23.4914,23.451,23.4846,5200.0
2009-01-23 11:30:00,34.94,35.01,34.91,34.91,7000.0,23.4779,23.5249,23.4578,23.4578,7000.0
2009-01-23 11:35:00,34.92,34.98,34.92,34.96,5000.0,23.4645,23.5048,23.4645,23.4914,5000.0
2009-01-23 11:40:00,34.97,35.03,34.95,34.95,11100.0,23.4981,23.5384,23.4846,23.4846,11100.0
2009-01-23 11:45:00,34.94,34.94,34.78,34.82,5700.0,23.4779,23.4779,23.3704,23.3973,5700.0
2009-01-23 11:50:00,34.8,34.85,34.78,34.79,8700.0,23.3838,23.4174,23.3704,23.3771,8700.0
2009-01-23 11:55:00,34.78,34.79,34.62,34.62,9100.0,23.3704,23.3771,23.2629,23.2629,9100.0
2009-01-23 12:00:00,34.64,34.8,34.64,34.75,12400.0,23.2763,23.3838,23.2763,23.3502,12400.0
2009-01-23 12:05:00,34.76,34.85,34.75,34.75,11900.0,23.357,23.4174,23.3502,23.3502,11900.0
2009-01-23 12:10:00,34.75,34.89,34.75,34.87,14100.0,23.3502,23.4443,23.3502,23.4309,14100.0
2009-01-23 12:15:00,34.9,34.96,34.88,34.92,22900.0,23.451,23.4914,23.4376,23.4645,22900.0
2009-01-23 12:20:00,34.92,35.0,34.91,34.94,28500.0,23.4645,23.5182,23.4578,23.4779,28500.0
2009-01-23 12:25:00,34.93,34.99,34.92,34.93,11200.0,23.4712,23.5115,23.4645,23.4712,11200.0
2009-01-23 12:30:00,34.92,35.01,34.87,34.93,32400.0,23.4645,23.5249,23.4309,23.4712,32400.0
2009-01-23 12:35:00,34.94,34.97,34.8,34.81,11600.0,23.4779,23.4981,23.3838,23.3906,11600.0
2009-01-23 12:40:00,34.81,34.9,34.81,34.88,8100.0,23.3906,23.451,23.3906,23.4376,8100.0
2009-01-23 12:45:00,34.89,35.02,34.88,34.98,53200.0,23.4443,23.5317,23.4376,23.5048,53200.0
2009-01-23 12:50:00,34.97,35.04,34.91,34.92,21700.0,23.4981,23.5451,23.4578,23.4645,21700.0
2009-01-23 12:55:00,34.91,34.95,34.82,34.92,21900.0,23.4578,23.4846,23.3973,23.4645,21900.0
2009-01-23 13:00:00,34.92,34.99,34.84,34.99,15600.0,23.4645,23.5115,23.4107,23.5115,15600.0
2009-01-23 13:05:00,34.99,35.02,34.92,34.92,16900.0,23.5115,23.5317,23.4645,23.4645,16900.0
2009-01-23 13:10:00,34.93,35.05,34.93,34.99,28800.0,23.4712,23.5518,23.4712,23.5115,28800.0
2009-01-23 13:15:00,34.99,35.11,34.94,35.07,23900.0,23.5115,23.5921,23.4779,23.5653,23900.0
2009-01-23 13:20:00,35.06,35.07,34.94,35.0,18800.0,23.5585,23.5653,23.4779,23.5182,18800.0
2009-01-23 13:25:00,35.0,35.06,34.9,34.95,13700.0,23.5182,23.5585,23.451,23.4846,13700.0
2009-01-23 13:30:00,34.9,35.06,34.9,35.06,13900.0,23.451,23.5585,23.451,23.5585,13900.0
2009-01-23 13:35:00,35.07,35.12,35.01,35.01,12700.0,23.5653,23.5989,23.5249,23.5249,12700.0
2009-01-23 13:40:00,35.02,35.08,35.0,35.03,8600.0,23.5317,23.572,23.5182,23.5384,8600.0
2009-01-23 13:45:00,35.06,35.13,35.03,35.05,15800.0,23.5585,23.6056,23.5384,23.5518,15800.0
2009-01-23 13:50:00,35.07,35.08,34.97,35.02,9500.0,23.5653,23.572,23.4981,23.5317,9500.0
2009-01-23 13:55:00,35.03,35.1,34.97,35.03,28000.0,23.5384,23.5854,23.4981,23.5384,28000.0
2009-01-23 14:00:00,35.03,35.06,34.9,34.9,23800.0,23.5384,23.5585,23.451,23.451,23800.0
2009-01-23 14:05:00,34.91,35.03,34.91,34.96,13100.0,23.4578,23.5384,23.4578,23.4914,13100.0
2009-01-23 14:10:00,34.95,34.95,34.9,34.93,6700.0,23.4846,23.4846,23.451,23.4712,6700.0
2009-01-23 14:15:00,34.94,35.02,34.93,34.97,34600.0,23.4779,23.5317,23.4712,23.4981,34600.0
2009-01-23 14:20:00,34.97,35.03,34.92,34.99,14200.0,23.4981,23.5384,23.4645,23.5115,14200.0
2009-01-23 14:25:00,34.99,35.01,34.86,34.87,16200.0,23.5115,23.5249,23.4242,23.4309,16200.0
2009-01-23 14:30:00,34.88,34.92,34.77,34.81,17100.0,23.4376,23.4645,23.3637,23.3906,17100.0
2009-01-23 14:35:00,34.81,34.92,34.81,34.91,9200.0,23.3906,23.4645,23.3906,23.4578,9200.0
2009-01-23 14:40:00,34.94,34.95,34.82,34.91,24700.0,23.4779,23.4846,23.3973,23.4578,24700.0
2009-01-23 14:45:00,34.91,35.04,34.88,34.99,19500.0,23.4578,23.5451,23.4376,23.5115,19500.0
2009-01-23 14:50:00,35.0,35.0,34.86,34.93,20000.0,23.5182,23.5182,23.4242,23.4712,20000.0
2009-01-23 14:55:00,34.93,34.97,34.83,34.94,22400.0,23.4712,23.4981,23.404,23.4779,22400.0
2009-01-23 15:00:00,34.93,35.01,34.84,34.98,18600.0,23.4712,23.5249,23.4107,23.5048,18600.0
2009-01-23 15:05:00,34.98,35.01,34.89,34.91,20200.0,23.5048,23.5249,23.4443,23.4578,20200.0
2009-01-23 15:10:00,34.87,35.03,34.87,34.95,26900.0,23.4309,23.5384,23.4309,23.4846,26900.0
2009-01-23 15:15:00,34.95,35.04,34.92,34.99,22200.0,23.4846,23.5451,23.4645,23.5115,22200.0
2009-01-23 15:20:00,35.0,35.09,34.98,35.08,27700.0,23.5182,23.5787,23.5048,23.572,27700.0
2009-01-23 15:25:00,35.05,35.08,34.94,34.94,33700.0,23.5518,23.572,23.4779,23.4779,33700.0
2009-01-23 15:30:00,34.96,35.02,34.89,35.02,34200.0,23.4914,23.5317,23.4443,23.5317,34200.0
2009-01-23 15:35:00,35.01,35.06,34.96,35.01,49300.0,23.5249,23.5585,23.4914,23.5249,49300.0
2009-01-23 15:40:00,34.99,35.06,34.87,34.88,53500.0,23.5115,23.5585,23.4309,23.4376,53500.0
2009-01-23 15:45:00,34.9,35.03,34.87,35.01,70200.0,23.451,23.5384,23.4309,23.5249,70200.0
2009-01-23 15:50:00,35.0,35.04,34.96,34.99,69100.0,23.5182,23.5451,23.4914,23.5115,69100.0
2009-01-23 15:55:00,35.0,35.03,34.96,34.96,99600.0,23.5182,23.5384,23.4914,23.4914,99600.0
2009-01-26 09:30:00,34.99,35.0,34.95,35.0,31300.0,23.5115,23.5182,23.4846,23.5182,31300.0
2009-01-26 09:35:00,34.98,35.2,34.97,35.0,51200.0,23.5048,23.6526,23.4981,23.5182,51200.0
2009-01-26 09:40:00,35.01,35.21,35.0,35.13,55500.0,23.5249,23.6593,23.5182,23.6056,55500.0
2009-01-26 09:45:00,35.15,35.15,35.04,35.13,57900.0,23.619,23.619,23.5451,23.6056,57900.0
2009-01-26 09:50:00,35.13,35.17,35.05,35.17,21500.0,23.6056,23.6325,23.5518,23.6325,21500.0
2009-01-26 09:55:00,35.18,35.27,35.15,35.26,11100.0,23.6392,23.6997,23.619,23.6929,11100.0
2009-01-26 10:00:00,35.26,35.27,35.23,35.25,33100.0,23.6929,23.6997,23.6728,23.6862,33100.0
2009-01-26 10:05:00,35.25,35.33,35.22,35.33,31100.0,23.6862,23.74,23.6661,23.74,31100.0
2009-01-26 10:10:00,35.33,35.33,35.24,35.24,19000.0,23.74,23.74,23.6795,23.6795,19000.0
2009-01-26 10:15:00,35.23,35.25,35.22,35.24,15900.0,23.6728,23.6862,23.6661,23.6795,15900.0
2009-01-26 10:20:00,35.24,35.28,35.23,35.26,14200.0,23.6795,23.7064,23.6728,23.6929,14200.0
2009-01-26 10:25:00,35.25,35.26,35.17,35.17,14100.0,23.6862,23.6929,23.6325,23.6325,14100.0
2009-01-26 10:30:00,35.17,35.21,35.14,35.15,13000.0,23.6325,23.6593,23.6123,23.619,13000.0
2009-01-26 10:35:00,35.14,35.15,35.07,35.07,16400.0,23.6123,23.619,23.5653,23.5653,16400.0
2009-01-26 10:40:00,35.08,35.17,35.07,35.16,13400.0,23.572,23.6325,23.5653,23.6257,13400.0
2009-01-26 10:45:00,35.17,35.2,35.15,35.2,10900.0,23.6325,23.6526,23.619,23.6526,10900.0
2009-01-26 10:50:00,35.19,35.2,35.18,35.19,14800.0,23.6459,23.6526,23.6392,23.6459,14800.0
2009-01-26 10:55:00,35.2,35.2,35.18,35.18,16900.0,23.6526,23.6526,23.6392,23.6392,16900.0
2009-01-26 11:00:00,35.17,35.2,35.14,35.14,15700.0,23.6325,23.6526,23.6123,23.6123,15700.0
2009-01-26 11:05:00,35.14,35.14,35.01,35.07,8600.0,23.6123,23.6123,23.5249,23.5653,8600.0
2009-01-26 11:10:00,35.05,35.09,35.03,35.07,7800.0,23.5518,23.5787,23.5384,23.5653,7800.0
2009-01-26 11:15:00,35.07,35.13,35.0,35.0,10700.0,23.5653,23.6056,23.5182,23.5182,10700.0
2009-01-26 11:20:00,35.0,35.17,35.0,35.17,12500.0,23.5182,23.6325,23.5182,23.6325,12500.0
2009-01-26 11:25:00,35.17,35.22,35.15,35.2,14100.0,23.6325,23.6661,23.619,23.6526,14100.0
2009-01-26 11:30:00,35.2,35.2,35.19,35.2,10300.0,23.6526,23.6526,23.6459,23.6526,10300.0
2009-01-26 11:35:00,35.19,35.24,35.19,35.2,10100.0,23.6459,23.6795,23.6459,23.6526,10100.0
2009-01-26 11:40:00,35.22,35.22,35.2,35.21,6100.0,23.6661,23.6661,23.6526,23.6593,6100.0
2009-01-26 11:45:00,35.21,35.22,35.08,35.08,23900.0,23.6593,23.6661,23.572,23.572,23900.0
2009-01-26 11:50:00,35.09,35.12,35.0,35.12,37700.0,23.5787,23.5989,23.5182,23.5989,37700.0
2009-01-26 11:55:00,35.11,35.24,35.1,35.24,28200.0,23.5921,23.6795,23.5854,23.6795,28200.0
2009-01-26 12:00:00,35.24,35.31,35.23,35.28,28400.0,23.6795,23.7265,23.6728,23.7064,28400.0
2009-01-26 12:05:00,35.27,35.28,35.12,35.12,12300.0,23.6997,23.7064,23.5989,23.5989,12300.0
2009-01-26 12:10:00,35.12,35.15,35.02,35.02,12200.0,23.5989,23.619,23.5317,23.5317,12200.0
2009-01-26 12:15:00,35.04,35.14,35.03,35.12,11900.0,23.5451,23.6123,23.5384,23.5989,11900.0
2009-01-26 12:20:00,35.07,35.2,35.07,35.19,9500.0,23.5653,23.6526,23.5653,23.6459,9500.0
2009-01-26 12:25:00,35.2,35.24,35.17,35.23,7200.0,23.6526,23.6795,23.6325,23.6728,7200.0
2009-01-26 12:30:00,35.22,35.28,35.18,35.18,7800.0,23.6661,23.7064,23.6392,23.6392,7800.0
2009-01-26 12:35:00,35.17,35.19,35.15,35.18,6500.0,23.6325,23.6459,23.619,23.6392,6500.0
2009-01-26 12:40:00,35.18,35.2,35.15,35.2,7100.0,23.6392,23.6526,23.619,23.6526,7100.0
2009-01-26 12:45:00,35.2,35.24,35.15,35.19,23600.0,23.6526,23.6795,23.619,23.6459,23600.0
2009-01-26 12:50:00,35.2,35.2,35.12,35.2,11800.0,23.6526,23.6526,23.5989,23.6526,11800.0
2009-01-26 12:55:00,35.19,35.2,35.09,35.12,14900.0,23.6459,23.6526,23.5787,23.5989,14900.0
2009-01-26 13:00:00,35.12,35.2,35.12,35.17,4900.0,23.5989,23.6526,23.5989,23.6325,4900.0
2009-01-26 13:05:00,35.2,35.2,35.0,35.02,16800.0,23.6526,23.6526,23.5182,23.5317,16800.0
2009-01-26 13:10:00,35.03,35.07,35.01,35.02,21000.0,23.5384,23.5653,23.5249,23.5317,21000.0
2009-01-26 13:15:00,35.02,35.1,35.02,35.09,23300.0,23.5317,23.5854,23.5317,23.5787,23300.0
2009-01-26 13:20:00,35.09,35.2,35.09,35.19,15000.0,23.5787,23.6526,23.5787,23.6459,15000.0
2009-01-26 13:25:00,35.19,35.26,35.18,35.26,17300.0,23.6459,23.6929,23.6392,23.6929,17300.0
2009-01-26 13:30:00,35.25,35.25,35.12,35.12,9700.0,23.6862,23.6862,23.5989,23.5989,9700.0
2009-01-26 13:35:00,35.12,35.25,35.12,35.23,24800.0,23.5989,23.6862,23.5989,23.6728,24800.0
2009-01-26 13:40:00,35.23,35.27,35.2,35.22,24500.0,23.6728,23.6997,23.6526,23.6661,24500.0
2009-01-26 13:45:00,35.24,35.26,35.18,35.19,8300.0,23.6795,23.6929,23.6392,23.6459,8300.0
2009-01-26 13:50:00,35.16,35.16,35.02,35.08,15000.0,23.6257,23.6257,23.5317,23.572,15000.0
2009-01-26 13:55:00,35.07,35.11,35.04,35.1,5600.0,23.5653,23.5921,23.5451,23.5854,5600.0
2009-01-26 14:00:00,35.11,35.12,35.0,35.01,19100.0,23.5921,23.5989,23.5182,23.5249,19100.0
2009-01-26 14:05:00,35.02,35.08,35.0,35.06,32100.0,23.5317,23.572,23.5182,23.5585,32100.0
2009-01-26 14:10:00,35.07,35.07,35.02,35.03,14600.0,23.5653,23.5653,23.5317,23.5384,14600.0
2009-01-26 14:15:00,35.02,35.04,35.0,35.02,21700.0,23.5317,23.5451,23.5182,23.5317,21700.0
2009-01-26 14:20:00,35.02,35.07,35.0,35.05,26100.0,23.5317,23.5653,23.5182,23.5518,26100.0
2009-01-26 14:25:00,35.06,35.06,35.0,35.0,29700.0,23.5585,23.5585,23.5182,23.5182,29700.0
2009-01-26 14:30:00,35.0,35.03,35.0,35.02,23500.0,23.5182,23.5384,23.5182,23.5317,23500.0
2009-01-26 14:35:00,35.02,35.03,35.0,35.01,57800.0,23.5317,23.5384,23.5182,23.5249,57800.0
2009-01-26 14:40:00,35.01,35.03,34.91,35.0,91900.0,23.5249,23.5384,23.4578,23.5182,91900.0
2009-01-26 14:45:00,35.01,35.15,35.0,35.15,97500.0,23.5249,23.619,23.5182,23.619,97500.0
2009-01-26 14:50:00,35.15,35.16,35.06,35.15,31900.0,23.619,23.6257,23.5585,23.619,31900.0
2009-01-26 14:55:00,35.15,35.35,35.09,35.3,36100.0,23.619,23.7534,23.5787,23.7198,36100.0
2009-01-26 15:00:00,35.3,35.32,35.14,35.14,46000.0,23.7198,23.7333,23.6123,23.6123,46000.0
2009-01-26 15:05:00,35.16,35.21,35.12,35.21,34700.0,23.6257,23.6593,23.5989,23.6593,34700.0
2009-01-26 15:10:00,35.21,35.21,35.08,35.11,27100.0,23.6593,23.6593,23.572,23.5921,27100.0
2009-01-26 15:15:00,35.1,35.1,34.97,35.01,40600.0,23.5854,23.5854,23.4981,23.5249,40600.0
2009-01-26 15:20:00,35.02,35.15,35.01,35.09,29900.0,23.5317,23.619,23.5249,23.5787,29900.0
2009-01-26 15:25:00,35.08,35.22,35.06,35.08,126800.0,23.572,23.6661,23.5585,23.572,126800.0
2009-01-26 15:30:00,35.08,35.17,35.04,35.14,23700.0,23.572,23.6325,23.5451,23.6123,23700.0
2009-01-26 15:35:00,35.14,35.2,35.05,35.06,40000.0,23.6123,23.6526,23.5518,23.5585,40000.0
2009-01-26 15:40:00,35.06,35.1,34.9,35.02,52500.0,23.5585,23.5854,23.451,23.5317,52500.0
2009-01-26 15:45:00,35.02,35.15,34.98,35.13,53900.0,23.5317,23.619,23.5048,23.6056,53900.0
2009-01-26 15:50:00,35.14,35.17,35.06,35.12,67300.0,23.6123,23.6325,23.5585,23.5989,67300.0
2009-01-26 15:55:00,35.12,35.15,34.96,35.08,57300.0,23.5989,23.619,23.4914,23.572,57300.0
2009-01-27 09:30:00,36.0,36.85,35.98,36.58,203200.0,24.1902,24.7613,24.1767,24.5799,203200.0
2009-01-27 09:35:00,36.52,36.7,36.37,36.62,142100.0,24.5396,24.6605,24.4388,24.6068,142100.0
2009-01-27 09:40:00,36.59,37.0,36.54,36.84,137400.0,24.5866,24.8621,24.553,24.7546,137400.0
2009-01-27 09:45:00,36.79,36.84,36.56,36.63,69900.0,24.721,24.7546,24.5665,24.6135,69900.0
2009-01-27 09:50:00,36.64,36.75,36.5,36.68,55400.0,24.6202,24.6941,24.5262,24.6471,55400.0
2009-01-27 09:55:00,36.66,36.85,36.45,36.51,117600.0,24.6337,24.7613,24.4926,24.5329,117600.0
2009-01-27 10:00:00,36.48,36.7,36.3,36.69,48600.0,24.5127,24.6605,24.3918,24.6538,48600.0
2009-01-27 10:05:00,36.68,36.74,36.41,36.58,30400.0,24.6471,24.6874,24.4657,24.5799,30400.0
2009-01-27 10:10:00,36.58,36.71,36.51,36.6,32300.0,24.5799,24.6673,24.5329,24.5933,32300.0
2009-01-27 10:15:00,36.6,36.72,36.59,36.64,40200.0,24.5933,24.674,24.5866,24.6202,40200.0
2009-01-27 10:20:00,36.65,36.72,36.63,36.65,24300.0,24.6269,24.674,24.6135,24.6269,24300.0
2009-01-27 10:25:00,36.66,36.7,36.63,36.67,11400.0,24.6337,24.6605,24.6135,24.6404,11400.0
2009-01-27 10:30:00,36.66,36.7,36.63,36.68,20600.0,24.6337,24.6605,24.6135,24.6471,20600.0
2009-01-27 10:35:00,36.68,36.73,36.63,36.65,27500.0,24.6471,24.6807,24.6135,24.6269,27500.0
2009-01-27 10:40:00,36.65,36.7,36.56,36.6,34300.0,24.6269,24.6605,24.5665,24.5933,34300.0
2009-01-27 10:45:00,36.59,36.6,36.46,36.57,27400.0,24.5866,24.5933,24.4993,24.5732,27400.0
2009-01-27 10:50:00,36.59,36.72,36.57,36.7,35700.0,24.5866,24.674,24.5732,24.6605,35700.0
2009-01-27 10:55:00,36.69,36.71,36.66,36.7,36600.0,24.6538,24.6673,24.6337,24.6605,36600.0
2009-01-27 11:00:00,36.7,36.77,36.7,36.75,17000.0,24.6605,24.7076,24.6605,24.6941,17000.0
2009-01-27 11:05:00,36.75,36.77,36.66,36.67,45100.0,24.6941,24.7076,24.6337,24.6404,45100.0
2009-01-27 11:10:00,36.66,36.74,36.66,36.68,37100.0,24.6337,24.6874,24.6337,24.6471,37100.0
2009-01-27 11:15:00,36.69,36.81,36.68,36.71,39500.0,24.6538,24.7345,24.6471,24.6673,39500.0
2009-01-27 11:20:00,36.73,36.74,36.68,36.69,23900.0,24.6807,24.6874,24.6471,24.6538,23900.0
2009-01-27 11:25:00,36.68,36.71,36.65,36.68,9400.0,24.6471,24.6673,24.6269,24.6471,9400.0
2009-01-27 11:30:00,36.67,36.73,36.66,36.67,37200.0,24.6404,24.6807,24.6337,24.6404,37200.0
2009-01-27 11:35:00,36.67,36.74,36.66,36.7,31200.0,24.6404,24.6874,24.6337,24.6605,31200.0
2009-01-27 11:40:00,36.7,36.7,36.61,36.67,17800.0,24.6605,24.6605,24.6001,24.6404,17800.0
2009-01-27 11:45:00,36.67,36.76,36.66,36.69,80600.0,24.6404,24.7009,24.6337,24.6538,80600.0
2009-01-27 11:50:00,36.68,36.69,36.63,36.64,17500.0,24.6471,24.6538,24.6135,24.6202,17500.0
2009-01-27 11:55:00,36.64,36.66,36.58,36.58,25000.0,24.6202,24.6337,24.5799,24.5799,25000.0
2009-01-27 12:00:00,36.58,36.66,36.58,36.65,34700.0,24.5799,24.6337,24.5799,24.6269,34700.0
2009-01-27 12:05:00,36.64,36.66,36.62,36.65,23800.0,24.6202,24.6337,24.6068,24.6269,23800.0
2009-01-27 12:10:00,36.65,36.72,36.65,36.7,42900.0,24.6269,24.674,24.6269,24.6605,42900.0
2009-01-27 12:15:00,36.7,36.79,36.7,36.78,60200.0,24.6605,24.721,24.6605,24.7143,60200.0
2009-01-27 12:20:00,36.79,36.81,36.7,36.78,103000.0,24.721,24.7345,24.6605,24.7143,103000.0
2009-01-27 12:25:00,36.76,36.94,36.76,36.89,32000.0,24.7009,24.8218,24.7009,24.7882,32000.0
2009-01-27 12:30:00,36.89,36.94,36.88,36.93,35700.0,24.7882,24.8218,24.7815,24.8151,35700.0
2009-01-27 12:35:00,36.92,36.95,36.9,36.94,25500.0,24.8084,24.8285,24.7949,24.8218,25500.0
2009-01-27 12:40:00,36.95,37.05,36.92,36.96,35900.0,24.8285,24.8957,24.8084,24.8353,35900.0
2009-01-27 12:45:00,36.92,36.93,36.85,36.9,14500.0,24.8084,24.8151,24.7613,24.7949,14500.0
2009-01-27 12:50:00,36.9,36.95,36.87,36.92,20200.0,24.7949,24.8285,24.7748,24.8084,20200.0
2009-01-27 12:55:00,36.93,37.0,36.92,36.96,13400.0,24.8151,24.8621,24.8084,24.8353,13400.0
2009-01-27 13:00:00,36.96,36.97,36.8,36.82,19600.0,24.8353,24.842,24.7277,24.7412,19600.0
2009-01-27 13:05:00,36.81,36.81,36.71,36.72,28800.0,24.7345,24.7345,24.6673,24.674,28800.0
2009-01-27 13:10:00,36.72,36.75,36.71,36.73,19400.0,24.674,24.6941,24.6673,24.6807,19400.0
2009-01-27 13:15:00,36.73,36.74,36.7,36.72,9500.0,24.6807,24.6874,24.6605,24.674,9500.0
2009-01-27 13:20:00,36.7,36.96,36.7,36.96,9000.0,24.6605,24.8353,24.6605,24.8353,9000.0
2009-01-27 13:25:00,36.96,37.01,36.7,36.71,21800.0,24.8353,24.8688,24.6605,24.6673,21800.0
2009-01-27 13:30:00,36.71,36.74,36.64,36.72,7300.0,24.6673,24.6874,24.6202,24.674,7300.0
2009-01-27 13:35:00,36.72,36.8,36.7,36.76,54200.0,24.674,24.7277,24.6605,24.7009,54200.0
2009-01-27 13:40:00,36.77,36.99,36.77,36.91,34200.0,24.7076,24.8554,24.7076,24.8017,34200.0
2009-01-27 13:45:00,36.9,36.96,36.83,36.85,12500.0,24.7949,24.8353,24.7479,24.7613,12500.0
2009-01-27 13:50:00,36.86,36.98,36.85,36.96,7200.0,24.7681,24.8487,24.7613,24.8353,7200.0
2009-01-27 13:55:00,36.92,36.96,36.73,36.79,9900.0,24.8084,24.8353,24.6807,24.721,9900.0
2009-01-27 14:00:00,36.82,36.84,36.72,36.74,13000.0,24.7412,24.7546,24.674,24.6874,13000.0
2009-01-27 14:05:00,36.74,36.74,36.55,36.6,30300.0,24.6874,24.6874,24.5598,24.5933,30300.0
2009-01-27 14:10:00,36.6,36.76,36.6,36.75,18000.0,24.5933,24.7009,24.5933,24.6941,18000.0
2009-01-27 14:15:00,36.73,36.94,36.69,36.91,24300.0,24.6807,24.8218,24.6538,24.8017,24300.0
2009-01-27 14:20:00,36.93,37.01,36.84,36.93,28700.0,24.8151,24.8688,24.7546,24.8151,28700.0
2009-01-27 14:25:00,36.89,37.0,36.88,36.88,19400.0,24.7882,24.8621,24.7815,24.7815,19400.0
2009-01-27 14:30:00,36.88,36.95,36.87,36.94,11800.0,24.7815,24.8285,24.7748,24.8218,11800.0
2009-01-27 14:35:00,36.96,37.16,36.96,37.06,35400.0,24.8353,24.9696,24.8353,24.9024,35400.0
2009-01-27 14:40:00,37.1,37.13,36.75,36.96,46300.0,24.9293,24.9495,24.6941,24.8353,46300.0
2009-01-27 14:45:00,36.97,37.03,36.93,36.99,18000.0,24.842,24.8823,24.8151,24.8554,18000.0
2009-01-27 14:50:00,37.01,37.05,36.95,36.96,24100.0,24.8688,24.8957,24.8285,24.8353,24100.0
2009-01-27 14:55:00,36.97,37.01,36.96,37.0,14100.0,24.842,24.8688,24.8353,24.8621,14100.0
2009-01-27 15:00:00,36.99,37.05,36.8,36.81,38100.0,24.8554,24.8957,24.7277,24.7345,38100.0
2009-01-27 15:05:00,36.84,37.0,36.82,37.0,14000.0,24.7546,24.8621,24.7412,24.8621,14000.0
2009-01-27 15:10:00,37.0,37.07,36.98,37.06,31200.0,24.8621,24.9092,24.8487,24.9024,31200.0
2009-01-27 15:15:00,37.07,37.16,37.07,37.1,34100.0,24.9092,24.9696,24.9092,24.9293,34100.0
2009-01-27 15:20:00,37.11,37.25,37.1,37.21,27300.0,24.936,25.0301,24.9293,25.0032,27300.0
2009-01-27 15:25:00,37.21,37.26,37.14,37.25,26400.0,25.0032,25.0368,24.9562,25.0301,26400.0
2009-01-27 15:30:00,37.24,37.3,37.11,37.29,52500.0,25.0234,25.0637,24.936,25.057,52500.0
2009-01-27 15:35:00,37.28,37.34,37.28,37.32,41900.0,25.0503,25.0906,25.0503,25.0772,41900.0
2009-01-27 15:40:00,37.31,37.32,37.19,37.2,34500.0,25.0704,25.0772,24.9898,24.9965,34500.0
2009-01-27 15:45:00,37.19,37.33,37.19,37.32,59400.0,24.9898,25.0839,24.9898,25.0772,59400.0
2009-01-27 15:50:00,37.32,37.4,37.28,37.4,177000.0,25.0772,25.1309,25.0503,25.1309,177000.0
2009-01-27 15:55:00,37.4,37.65,37.37,37.42,238900.0,25.1309,25.2989,25.1108,25.1443,238900.0
2009-01-28 09:30:00,37.67,37.74,37.2,37.42,88900.0,25.3123,25.3594,24.9965,25.1443,88900.0
2009-01-28 09:35:00,37.38,37.68,37.38,37.46,39400.0,25.1175,25.3191,25.1175,25.1712,39400.0
2009-01-28 09:40:00,37.48,37.51,37.23,37.29,42100.0,25.1847,25.2048,25.0167,25.057,42100.0
2009-01-28 09:45:00,37.3,37.45,37.25,37.37,58400.0,25.0637,25.1645,25.0301,25.1108,58400.0
2009-01-28 09:50:00,37.4,37.73,37.4,37.52,53200.0,25.1309,25.3527,25.1309,25.2115,53200.0
2009-01-28 09:55:00,37.53,37.66,37.5,37.61,30100.0,25.2183,25.3056,25.1981,25.272,30100.0
2009-01-28 10:00:00,37.59,37.83,37.56,37.79,38700.0,25.2586,25.4198,25.2384,25.393,38700.0
2009-01-28 10:05:00,37.79,37.94,37.71,37.92,55600.0,25.393,25.4938,25.3392,25.4803,55600.0
2009-01-28 10:10:00,37.92,37.99,37.89,37.89,32700.0,25.4803,25.5274,25.4602,25.4602,32700.0
2009-01-28 10:15:00,37.89,37.9,37.72,37.77,23000.0,25.4602,25.4669,25.3459,25.3795,23000.0
2009-01-28 10:20:00,37.77,37.89,37.73,37.77,19200.0,25.3795,25.4602,25.3527,25.3795,19200.0
2009-01-28 10:25:00,37.75,37.88,37.73,37.87,19300.0,25.3661,25.4534,25.3527,25.4467,19300.0
2009-01-28 10:30:00,37.87,37.98,37.87,37.96,30800.0,25.4467,25.5206,25.4467,25.5072,30800.0
2009-01-28 10:35:00,37.95,37.98,37.85,37.93,22800.0,25.5005,25.5206,25.4333,25.487,22800.0
2009-01-28 10:40:00,37.93,37.95,37.68,37.75,90900.0,25.487,25.5005,25.3191,25.3661,90900.0
2009-01-28 10:45:00,37.75,37.76,37.62,37.67,19100.0,25.3661,25.3728,25.2787,25.3123,19100.0
2009-01-28 10:50:00,37.67,37.67,37.57,37.67,13200.0,25.3123,25.3123,25.2451,25.3123,13200.0
2009-01-28 10:55:00,37.66,37.73,37.64,37.73,10300.0,25.3056,25.3527,25.2922,25.3527,10300.0
2009-01-28 11:00:00,37.73,37.85,37.65,37.84,15400.0,25.3527,25.4333,25.2989,25.4266,15400.0
2009-01-28 11:05:00,37.85,37.92,37.77,37.81,23700.0,25.4333,25.4803,25.3795,25.4064,23700.0
2009-01-28 11:10:00,37.82,37.83,37.72,37.77,11200.0,25.4131,25.4198,25.3459,25.3795,11200.0
2009-01-28 11:15:00,37.78,37.78,37.68,37.75,12400.0,25.3862,25.3862,25.3191,25.3661,12400.0
2009-01-28 11:20:00,37.75,37.92,37.75,37.85,23900.0,25.3661,25.4803,25.3661,25.4333,23900.0
2009-01-28 11:25:00,37.83,37.92,37.72,37.73,15400.0,25.4198,25.4803,25.3459,25.3527,15400.0
2009-01-28 11:30:00,37.75,37.8,37.7,37.73,14300.0,25.3661,25.3997,25.3325,25.3527,14300.0
2009-01-28 11:35:00,37.73,37.74,37.67,37.7,17300.0,25.3527,25.3594,25.3123,25.3325,17300.0
2009-01-28 11:40:00,37.7,37.7,37.6,37.6,18700.0,25.3325,25.3325,25.2653,25.2653,18700.0
2009-01-28 11:45:00,37.62,37.69,37.6,37.66,15700.0,25.2787,25.3258,25.2653,25.3056,15700.0
2009-01-28 11:50:00,37.67,37.69,37.56,37.61,13700.0,25.3123,25.3258,25.2384,25.272,13700.0
2009-01-28 11:55:00,37.65,37.71,37.63,37.65,20900.0,25.2989,25.3392,25.2855,25.2989,20900.0
2009-01-28 12:00:00,37.66,37.68,37.58,37.6,15000.0,25.3056,25.3191,25.2519,25.2653,15000.0
2009-01-28 12:05:00,37.6,37.65,37.6,37.65,9600.0,25.2653,25.2989,25.2653,25.2989,9600.0
2009-01-28 12:10:00,37.65,37.65,37.54,37.54,16800.0,25.2989,25.2989,25.225,25.225,16800.0
2009-01-28 12:15:00,37.54,37.62,37.5,37.55,31200.0,25.225,25.2787,25.1981,25.2317,31200.0
2009-01-28 12:20:00,37.57,37.66,37.55,37.65,7900.0,25.2451,25.3056,25.2317,25.2989,7900.0
2009-01-28 12:25:00,37.64,37.67,37.63,37.67,6500.0,25.2922,25.3123,25.2855,25.3123,6500.0
2009-01-28 12:30:00,37.67,37.69,37.47,37.48,21400.0,25.3123,25.3258,25.1779,25.1847,21400.0
2009-01-28 12:35:00,37.48,37.61,37.44,37.59,18200.0,25.1847,25.272,25.1578,25.2586,18200.0
2009-01-28 12:40:00,37.59,37.59,37.51,37.53,5900.0,25.2586,25.2586,25.2048,25.2183,5900.0
2009-01-28 12:45:00,37.52,37.6,37.51,37.6,13500.0,25.2115,25.2653,25.2048,25.2653,13500.0
2009-01-28 12:50:00,37.6,37.62,37.5,37.52,19200.0,25.2653,25.2787,25.1981,25.2115,19200.0
2009-01-28 12:55:00,37.52,37.55,37.52,37.54,6700.0,25.2115,25.2317,25.2115,25.225,6700.0
2009-01-28 13:00:00,37.55,37.6,37.5,37.56,14700.0,25.2317,25.2653,25.1981,25.2384,14700.0
2009-01-28 13:05:00,37.56,37.67,37.55,37.65,16700.0,25.2384,25.3123,25.2317,25.2989,16700.0
2009-01-28 13:10:00,37.65,37.68,37.63,37.67,4900.0,25.2989,25.3191,25.2855,25.3123,4900.0
2009-01-28 13:15:00,37.66,37.67,37.47,37.48,17900.0,25.3056,25.3123,25.1779,25.1847,17900.0
2009-01-28 13:20:00,37.48,37.57,37.39,37.57,31200.0,25.1847,25.2451,25.1242,25.2451,31200.0
2009-01-28 13:25:00,37.54,37.62,37.52,37.61,15100.0,25.225,25.2787,25.2115,25.272,15100.0
2009-01-28 13:30:00,37.62,37.68,37.58,37.6,31200.0,25.2787,25.3191,25.2519,25.2653,31200.0
2009-01-28 13:35:00,37.6,37.67,37.57,37.64,18800.0,25.2653,25.3123,25.2451,25.2922,18800.0
2009-01-28 13:40:00,37.64,37.64,37.39,37.41,30100.0,25.2922,25.2922,25.1242,25.1376,30100.0
2009-01-28 13:45:00,37.41,37.68,37.4,37.65,21300.0,25.1376,25.3191,25.1309,25.2989,21300.0
2009-01-28 13:50:00,37.66,37.71,37.52,37.58,35800.0,25.3056,25.3392,25.2115,25.2519,35800.0
2009-01-28 13:55:00,37.58,37.62,37.56,37.62,5900.0,25.2519,25.2787,25.2384,25.2787,5900.0
2009-01-28 14:00:00,37.62,37.62,37.51,37.54,20000.0,25.2787,25.2787,25.2048,25.225,20000.0
2009-01-28 14:05:00,37.54,37.54,37.4,37.45,72200.0,25.225,25.225,25.1309,25.1645,72200.0
2009-01-28 14:10:00,37.47,37.5,37.47,37.5,20400.0,25.1779,25.1981,25.1779,25.1981,20400.0
2009-01-28 14:15:00,37.49,37.55,37.28,37.5,47600.0,25.1914,25.2317,25.0503,25.1981,47600.0
2009-01-28 14:20:00,37.5,37.53,37.34,37.43,22000.0,25.1981,25.2183,25.0906,25.1511,22000.0
2009-01-28 14:25:00,37.43,37.51,37.36,37.5,48600.0,25.1511,25.2048,25.104,25.1981,48600.0
2009-01-28 14:30:00,37.5,37.54,37.34,37.51,22900.0,25.1981,25.225,25.0906,25.2048,22900.0
2009-01-28 14:35:00,37.51,37.51,37.35,37.5,22000.0,25.2048,25.2048,25.0973,25.1981,22000.0
2009-01-28 14:40:00,37.5,37.5,37.41,37.46,22900.0,25.1981,25.1981,25.1376,25.1712,22900.0
2009-01-28 14:45:00,37.46,37.5,37.36,37.5,18800.0,25.1712,25.1981,25.104,25.1981,18800.0
2009-01-28 14:50:00,37.5,37.5,37.41,37.44,24200.0,25.1981,25.1981,25.1376,25.1578,24200.0
2009-01-28 14:55:00,37.45,37.58,37.45,37.55,47900.0,25.1645,25.2519,25.1645,25.2317,47900.0
2009-01-28 15:00:00,37.54,37.57,37.4,37.5,45700.0,25.225,25.2451,25.1309,25.1981,45700.0
2009-01-28 15:05:00,37.5,37.55,37.28,37.33,29200.0,25.1981,25.2317,25.0503,25.0839,29200.0
2009-01-28 15:10:00,37.33,37.4,37.3,37.38,37600.0,25.0839,25.1309,25.0637,25.1175,37600.0
2009-01-28 15:15:00,37.38,37.4,37.25,37.34,36800.0,25.1175,25.1309,25.0301,25.0906,36800.0
2009-01-28 15:20:00,37.35,37.38,37.17,37.2,58300.0,25.0973,25.1175,24.9764,24.9965,58300.0
2009-01-28 15:25:00,37.23,37.38,37.2,37.33,41900.0,25.0167,25.1175,24.9965,25.0839,41900.0
2009-01-28 15:30:00,37.33,37.37,37.18,37.31,44900.0,25.0839,25.1108,24.9831,25.0704,44900.0
2009-01-28 15:35:00,37.31,37.42,37.24,37.27,60900.0,25.0704,25.1443,25.0234,25.0436,60900.0
2009-01-28 15:40:00,37.26,37.36,37.17,37.24,87300.0,25.0368,25.104,24.9764,25.0234,87300.0
2009-01-28 15:45:00,37.25,37.43,37.24,37.43,73700.0,25.0301,25.1511,25.0234,25.1511,73700.0
2009-01-28 15:50:00,37.42,37.45,37.24,37.33,82000.0,25.1443,25.1645,25.0234,25.0839,82000.0
2009-01-28 15:55:00,37.33,37.41,37.33,37.37,103300.0,25.0839,25.1376,25.0839,25.1108,103300.0
2009-01-29 09:30:00,37.25,37.98,37.22,37.86,72200.0,25.0301,25.5206,25.01,25.44,72200.0
2009-01-29 09:35:00,37.87,37.96,37.63,37.94,48800.0,25.4467,25.5072,25.2855,25.4938,48800.0
2009-01-29 09:40:00,37.94,38.0,37.92,37.99,34400.0,25.4938,25.5341,25.4803,25.5274,34400.0
2009-01-29 09:45:00,38.0,38.09,37.86,37.94,61300.0,25.5341,25.5946,25.44,25.4938,61300.0
2009-01-29 09:50:00,37.94,38.12,37.94,38.12,20800.0,25.4938,25.6147,25.4938,25.6147,20800.0
2009-01-29 09:55:00,38.1,38.12,37.97,38.04,21600.0,25.6013,25.6147,25.5139,25.561,21600.0
2009-01-29 10:00:00,38.06,38.15,38.01,38.13,23100.0,25.5744,25.6349,25.5408,25.6214,23100.0
2009-01-29 10:05:00,38.15,38.15,37.97,38.05,11900.0,25.6349,25.6349,25.5139,25.5677,11900.0
2009-01-29 10:10:00,38.06,38.06,37.95,38.0,10600.0,25.5744,25.5744,25.5005,25.5341,10600.0
2009-01-29 10:15:00,37.98,37.98,37.94,37.96,7700.0,25.5206,25.5206,25.4938,25.5072,7700.0
2009-01-29 10:20:00,37.95,38.01,37.9,38.0,10900.0,25.5005,25.5408,25.4669,25.5341,10900.0
2009-01-29 10:25:00,37.99,38.03,37.96,38.0,11300.0,25.5274,25.5542,25.5072,25.5341,11300.0
2009-01-29 10:30:00,38.0,38.0,37.83,37.85,26200.0,25.5341,25.5341,25.4198,25.4333,26200.0
2009-01-29 10:35:00,37.84,37.87,37.8,37.83,41300.0,25.4266,25.4467,25.3997,25.4198,41300.0
2009-01-29 10:40:00,37.82,37.9,37.82,37.89,19000.0,25.4131,25.4669,25.4131,25.4602,19000.0
2009-01-29 10:45:00,37.89,38.04,37.88,38.01,42600.0,25.4602,25.561,25.4534,25.5408,42600.0
2009-01-29 10:50:00,38.01,38.05,37.93,37.93,18700.0,25.5408,25.5677,25.487,25.487,18700.0
2009-01-29 10:55:00,37.91,37.94,37.85,37.94,15200.0,25.4736,25.4938,25.4333,25.4938,15200.0
2009-01-29 11:00:00,37.92,37.92,37.81,37.86,20300.0,25.4803,25.4803,25.4064,25.44,20300.0
2009-01-29 11:05:00,37.84,37.87,37.76,37.78,16900.0,25.4266,25.4467,25.3728,25.3862,16900.0
2009-01-29 11:10:00,37.78,37.86,37.76,37.85,12300.0,25.3862,25.44,25.3728,25.4333,12300.0
2009-01-29 11:15:00,37.85,37.86,37.78,37.79,20900.0,25.4333,25.44,25.3862,25.393,20900.0
2009-01-29 11:20:00,37.8,37.8,37.7,37.75,17100.0,25.3997,25.3997,25.3325,25.3661,17100.0
2009-01-29 11:25:00,37.74,37.74,37.64,37.65,11500.0,25.3594,25.3594,25.2922,25.2989,11500.0
2009-01-29 11:30:00,37.64,37.66,37.6,37.66,11400.0,25.2922,25.3056,25.2653,25.3056,11400.0
2009-01-29 11:35:00,37.68,37.7,37.65,37.7,8900.0,25.3191,25.3325,25.2989,25.3325,8900.0
2009-01-29 11:40:00,37.7,37.76,37.68,37.72,7400.0,25.3325,25.3728,25.3191,25.3459,7400.0
2009-01-29 11:45:00,37.73,37.75,37.66,37.7,7800.0,25.3527,25.3661,25.3056,25.3325,7800.0
2009-01-29 11:50:00,37.7,37.8,37.7,37.8,5900.0,25.3325,25.3997,25.3325,25.3997,5900.0
2009-01-29 11:55:00,37.79,37.86,37.77,37.86,12800.0,25.393,25.44,25.3795,25.44,12800.0
2009-01-29 12:00:00,37.84,37.84,37.69,37.7,12200.0,25.4266,25.4266,25.3258,25.3325,12200.0
2009-01-29 12:05:00,37.7,37.71,37.62,37.64,4300.0,25.3325,25.3392,25.2787,25.2922,4300.0
2009-01-29 12:10:00,37.64,37.73,37.64,37.7,8300.0,25.2922,25.3527,25.2922,25.3325,8300.0
2009-01-29 12:15:00,37.69,37.71,37.66,37.7,10300.0,25.3258,25.3392,25.3056,25.3325,10300.0
2009-01-29 12:20:00,37.7,37.71,37.65,37.66,6000.0,25.3325,25.3392,25.2989,25.3056,6000.0
2009-01-29 12:25:00,37.64,37.71,37.63,37.7,6300.0,25.2922,25.3392,25.2855,25.3325,6300.0
2009-01-29 12:30:00,37.69,37.7,37.62,37.66,8400.0,25.3258,25.3325,25.2787,25.3056,8400.0
2009-01-29 12:35:00,37.67,37.71,37.63,37.63,7100.0,25.3123,25.3392,25.2855,25.2855,7100.0
2009-01-29 12:40:00,37.6,37.61,37.57,37.59,6500.0,25.2653,25.272,25.2451,25.2586,6500.0
2009-01-29 12:45:00,37.59,37.61,37.58,37.61,6000.0,25.2586,25.272,25.2519,25.272,6000.0
2009-01-29 12:50:00,37.59,37.64,37.55,37.55,10000.0,25.2586,25.2922,25.2317,25.2317,10000.0
2009-01-29 12:55:00,37.53,37.53,37.49,37.51,9100.0,25.2183,25.2183,25.1914,25.2048,9100.0
2009-01-29 13:00:00,37.52,37.52,37.4,37.42,16700.0,25.2115,25.2115,25.1309,25.1443,16700.0
2009-01-29 13:05:00,37.41,37.42,37.35,37.35,22100.0,25.1376,25.1443,25.0973,25.0973,22100.0
2009-01-29 13:10:00,37.35,37.39,37.32,37.38,11400.0,25.0973,25.1242,25.0772,25.1175,11400.0
2009-01-29 13:15:00,37.38,37.39,37.37,37.37,8900.0,25.1175,25.1242,25.1108,25.1108,8900.0
2009-01-29 13:20:00,37.37,37.38,37.36,37.36,6900.0,25.1108,25.1175,25.104,25.104,6900.0
2009-01-29 13:25:00,37.36,37.42,37.36,37.4,12200.0,25.104,25.1443,25.104,25.1309,12200.0
2009-01-29 13:30:00,37.4,37.41,37.34,37.34,17100.0,25.1309,25.1376,25.0906,25.0906,17100.0
2009-01-29 13:35:00,37.34,37.35,37.25,37.26,11200.0,25.0906,25.0973,25.0301,25.0368,11200.0
2009-01-29 13:40:00,37.26,37.3,37.25,37.27,23700.0,25.0368,25.0637,25.0301,25.0436,23700.0
2009-01-29 13:45:00,37.27,37.32,37.26,37.29,17600.0,25.0436,25.0772,25.0368,25.057,17600.0
2009-01-29 13:50:00,37.28,37.28,37.23,37.26,8600.0,25.0503,25.0503,25.0167,25.0368,8600.0
2009-01-29 13:55:00,37.25,37.37,37.25,37.36,10800.0,25.0301,25.1108,25.0301,25.104,10800.0
2009-01-29 14:00:00,37.35,37.38,37.35,37.38,11300.0,25.0973,25.1175,25.0973,25.1175,11300.0
2009-01-29 14:05:00,37.37,37.49,37.36,37.44,20000.0,25.1108,25.1914,25.104,25.1578,20000.0
2009-01-29 14:10:00,37.44,37.51,37.43,37.51,20900.0,25.1578,25.2048,25.1511,25.2048,20900.0
2009-01-29 14:15:00,37.51,37.58,37.51,37.58,17200.0,25.2048,25.2519,25.2048,25.2519,17200.0
2009-01-29 14:20:00,37.58,37.63,37.58,37.63,12700.0,25.2519,25.2855,25.2519,25.2855,12700.0
2009-01-29 14:25:00,37.64,37.75,37.63,37.74,15400.0,25.2922,25.3661,25.2855,25.3594,15400.0
2009-01-29 14:30:00,37.74,37.79,37.71,37.75,19800.0,25.3594,25.393,25.3392,25.3661,19800.0
2009-01-29 14:35:00,37.74,37.75,37.65,37.7,23100.0,25.3594,25.3661,25.2989,25.3325,23100.0
2009-01-29 14:40:00,37.71,37.83,37.7,37.79,14000.0,25.3392,25.4198,25.3325,25.393,14000.0
2009-01-29 14:45:00,37.79,37.79,37.68,37.71,21400.0,25.393,25.393,25.3191,25.3392,21400.0
2009-01-29 14:50:00,37.71,37.74,37.71,37.74,12500.0,25.3392,25.3594,25.3392,25.3594,12500.0
2009-01-29 14:55:00,37.74,37.75,37.61,37.63,14800.0,25.3594,25.3661,25.272,25.2855,14800.0
2009-01-29 15:00:00,37.63,37.77,37.63,37.72,21200.0,25.2855,25.3795,25.2855,25.3459,21200.0
2009-01-29 15:05:00,37.7,37.74,37.67,37.74,25100.0,25.3325,25.3594,25.3123,25.3594,25100.0
2009-01-29 15:10:00,37.74,37.76,37.67,37.74,28100.0,25.3594,25.3728,25.3123,25.3594,28100.0
2009-01-29 15:15:00,37.74,37.76,37.69,37.71,25900.0,25.3594,25.3728,25.3258,25.3392,25900.0
2009-01-29 15:20:00,37.69,37.72,37.6,37.64,37200.0,25.3258,25.3459,25.2653,25.2922,37200.0
2009-01-29 15:25:00,37.63,37.73,37.61,37.73,25900.0,25.2855,25.3527,25.272,25.3527,25900.0
2009-01-29 15:30:00,37.74,37.74,37.6,37.6,53400.0,25.3594,25.3594,25.2653,25.2653,53400.0
2009-01-29 15:35:00,37.6,37.71,37.57,37.69,34700.0,25.2653,25.3392,25.2451,25.3258,34700.0
2009-01-29 15:40:00,37.68,37.88,37.68,37.8,81800.0,25.3191,25.4534,25.3191,25.3997,81800.0
2009-01-29 15:45:00,37.78,37.84,37.72,37.73,71600.0,25.3862,25.4266,25.3459,25.3527,71600.0
2009-01-29 15:50:00,37.73,37.8,37.72,37.8,86500.0,25.3527,25.3997,25.3459,25.3997,86500.0
2009-01-29 15:55:00,37.8,37.88,37.76,37.84,127100.0,25.3997,25.4534,25.3728,25.4266,127100.0
2009-01-30 09:30:00,37.67,38.23,37.67,37.91,41300.0,25.3123,25.6886,25.3123,25.4736,41300.0
2009-01-30 09:35:00,37.93,38.09,37.88,37.95,29900.0,25.487,25.5946,25.4534,25.5005,29900.0
2009-01-30 09:40:00,37.91,37.95,37.78,37.83,19900.0,25.4736,25.5005,25.3862,25.4198,19900.0
2009-01-30 09:45:00,37.83,37.85,37.77,37.78,25800.0,25.4198,25.4333,25.3795,25.3862,25800.0
2009-01-30 09:50:00,37.8,37.87,37.65,37.7,117500.0,25.3997,25.4467,25.2989,25.3325,117500.0
2009-01-30 09:55:00,37.7,37.79,37.53,37.53,22600.0,25.3325,25.393,25.2183,25.2183,22600.0
2009-01-30 10:00:00,37.55,37.65,37.52,37.65,14800.0,25.2317,25.2989,25.2115,25.2989,14800.0
2009-01-30 10:05:00,37.65,37.75,37.63,37.66,26400.0,25.2989,25.3661,25.2855,25.3056,26400.0
2009-01-30 10:10:00,37.67,37.68,37.58,37.64,13900.0,25.3123,25.3191,25.2519,25.2922,13900.0
2009-01-30 10:15:00,37.62,37.78,37.62,37.73,20200.0,25.2787,25.3862,25.2787,25.3527,20200.0
2009-01-30 10:20:00,37.72,37.77,37.67,37.71,15300.0,25.3459,25.3795,25.3123,25.3392,15300.0
2009-01-30 10:25:00,37.68,37.69,37.57,37.59,57200.0,25.3191,25.3258,25.2451,25.2586,57200.0
2009-01-30 10:30:00,37.59,37.66,37.54,37.59,49300.0,25.2586,25.3056,25.225,25.2586,49300.0
2009-01-30 10:35:00,37.58,37.61,37.55,37.58,16600.0,25.2519,25.272,25.2317,25.2519,16600.0
2009-01-30 10:40:00,37.58,37.66,37.56,37.59,30400.0,25.2519,25.3056,25.2384,25.2586,30400.0
2009-01-30 10:45:00,37.63,37.66,37.5,37.53,26000.0,25.2855,25.3056,25.1981,25.2183,26000.0
2009-01-30 10:50:00,37.52,37.59,37.48,37.58,32800.0,25.2115,25.2586,25.1847,25.2519,32800.0
2009-01-30 10:55:00,37.55,37.58,37.5,37.52,14800.0,25.2317,25.2519,25.1981,25.2115,14800.0
2009-01-30 11:00:00,37.53,37.61,37.52,37.59,25000.0,25.2183,25.272,25.2115,25.2586,25000.0
2009-01-30 11:05:00,37.6,37.6,37.52,37.52,29900.0,25.2653,25.2653,25.2115,25.2115,29900.0
2009-01-30 11:10:00,37.53,37.54,37.48,37.49,31600.0,25.2183,25.225,25.1847,25.1914,31600.0
2009-01-30 11:15:00,37.49,37.51,37.46,37.48,14500.0,25.1914,25.2048,25.1712,25.1847,14500.0
2009-01-30 11:20:00,37.49,37.58,37.47,37.58,27400.0,25.1914,25.2519,25.1779,25.2519,27400.0
2009-01-30 11:25:00,37.57,37.57,37.5,37.51,133200.0,25.2451,25.2451,25.1981,25.2048,133200.0
2009-01-30 11:30:00,37.51,37.57,37.51,37.56,118200.0,25.2048,25.2451,25.2048,25.2384,118200.0
2009-01-30 11:35:00,37.56,37.61,37.54,37.59,58900.0,25.2384,25.272,25.225,25.2586,58900.0
2009-01-30 11:40:00,37.61,37.65,37.58,37.63,21000.0,25.272,25.2989,25.2519,25.2855,21000.0
2009-01-30 11:45:00,37.63,37.65,37.58,37.64,15500.0,25.2855,25.2989,25.2519,25.2922,15500.0
2009-01-30 11:50:00,37.64,37.64,37.6,37.61,5200.0,25.2922,25.2922,25.2653,25.272,5200.0
2009-01-30 11:55:00,37.61,37.64,37.52,37.56,67800.0,25.272,25.2922,25.2115,25.2384,67800.0
2009-01-30 12:00:00,37.54,37.62,37.54,37.57,30400.0,25.225,25.2787,25.225,25.2451,30400.0
2009-01-30 12:05:00,37.56,37.69,37.56,37.69,27200.0,25.2384,25.3258,25.2384,25.3258,27200.0
2009-01-30 12:10:00,37.7,37.74,37.68,37.7,28900.0,25.3325,25.3594,25.3191,25.3325,28900.0
2009-01-30 12:15:00,37.69,37.69,37.66,37.66,14600.0,25.3258,25.3258,25.3056,25.3056,14600.0
2009-01-30 12:20:00,37.67,37.67,37.64,37.66,28600.0,25.3123,25.3123,25.2922,25.3056,28600.0
2009-01-30 12:25:00,37.66,37.68,37.64,37.66,25200.0,25.3056,25.3191,25.2922,25.3056,25200.0
2009-01-30 12:30:00,37.67,37.7,37.65,37.68,28300.0,25.3123,25.3325,25.2989,25.3191,28300.0
2009-01-30 12:35:00,37.68,37.7,37.62,37.62,25800.0,25.3191,25.3325,25.2787,25.2787,25800.0
2009-01-30 12:40:00,37.63,37.63,37.59,37.61,6400.0,25.2855,25.2855,25.2586,25.272,6400.0
2009-01-30 12:45:00,37.62,37.63,37.61,37.61,11000.0,25.2787,25.2855,25.272,25.272,11000.0
2009-01-30 12:50:00,37.62,37.62,37.56,37.56,15300.0,25.2787,25.2787,25.2384,25.2384,15300.0
2009-01-30 12:55:00,37.56,37.57,37.55,37.56,22300.0,25.2384,25.2451,25.2317,25.2384,22300.0
2009-01-30 13:00:00,37.55,37.59,37.5,37.59,38600.0,25.2317,25.2586,25.1981,25.2586,38600.0
2009-01-30 13:05:00,37.6,37.67,37.59,37.62,44200.0,25.2653,25.3123,25.2586,25.2787,44200.0
2009-01-30 13:10:00,37.62,37.63,37.52,37.54,13200.0,25.2787,25.2855,25.2115,25.225,13200.0
2009-01-30 13:15:00,37.54,37.56,37.5,37.54,14600.0,25.225,25.2384,25.1981,25.225,14600.0
2009-01-30 13:20:00,37.53,37.53,37.5,37.52,21200.0,25.2183,25.2183,25.1981,25.2115,21200.0
2009-01-30 13:25:00,37.5,37.51,37.34,37.41,27700.0,25.1981,25.2048,25.0906,25.1376,27700.0
2009-01-30 13:30:00,37.39,37.42,37.29,37.42,29500.0,25.1242,25.1443,25.057,25.1443,29500.0
2009-01-30 13:35:00,37.42,37.46,37.33,37.36,18900.0,25.1443,25.1712,25.0839,25.104,18900.0
2009-01-30 13:40:00,37.36,37.37,37.21,37.22,14500.0,25.104,25.1108,25.0032,25.01,14500.0
2009-01-30 13:45:00,37.23,37.28,37.2,37.25,12100.0,25.0167,25.0503,24.9965,25.0301,12100.0
2009-01-30 13:50:00,37.25,37.27,37.2,37.23,14000.0,25.0301,25.0436,24.9965,25.0167,14000.0
2009-01-30 13:55:00,37.21,37.32,37.21,37.25,17300.0,25.0032,25.0772,25.0032,25.0301,17300.0
2009-01-30 14:00:00,37.25,37.31,37.21,37.26,16500.0,25.0301,25.0704,25.0032,25.0368,16500.0
2009-01-30 14:05:00,37.26,37.34,37.26,37.31,31600.0,25.0368,25.0906,25.0368,25.0704,31600.0
2009-01-30 14:10:00,37.31,37.33,37.26,37.3,31400.0,25.0704,25.0839,25.0368,25.0637,31400.0
2009-01-30 14:15:00,37.3,37.31,37.25,37.28,15200.0,25.0637,25.0704,25.0301,25.0503,15200.0
2009-01-30 14:20:00,37.29,37.32,37.25,37.3,15500.0,25.057,25.0772,25.0301,25.0637,15500.0
2009-01-30 14:25:00,37.3,37.43,37.3,37.37,22400.0,25.0637,25.1511,25.0637,25.1108,22400.0
2009-01-30 14:30:00,37.37,37.42,37.35,37.4,22100.0,25.1108,25.1443,25.0973,25.1309,22100.0
2009-01-30 14:35:00,37.38,37.42,37.37,37.37,20800.0,25.1175,25.1443,25.1108,25.1108,20800.0
2009-01-30 14:40:00,37.37,37.4,37.35,37.36,17900.0,25.1108,25.1309,25.0973,25.104,17900.0
2009-01-30 14:45:00,37.36,37.36,37.3,37.34,17700.0,25.104,25.104,25.0637,25.0906,17700.0
2009-01-30 14:50:00,37.32,37.34,37.26,37.26,23700.0,25.0772,25.0906,25.0368,25.0368,23700.0
2009-01-30 14:55:00,37.25,37.38,37.23,37.35,19000.0,25.0301,25.1175,25.0167,25.0973,19000.0
2009-01-30 15:00:00,37.36,37.47,37.31,37.31,43600.0,25.104,25.1779,25.0704,25.0704,43600.0
2009-01-30 15:05:00,37.33,37.34,37.24,37.28,23600.0,25.0839,25.0906,25.0234,25.0503,23600.0
2009-01-30 15:10:00,37.27,37.42,37.24,37.36,32300.0,25.0436,25.1443,25.0234,25.104,32300.0
2009-01-30 15:15:00,37.39,37.4,37.22,37.22,24000.0,25.1242,25.1309,25.01,25.01,24000.0
2009-01-30 15:20:00,37.23,37.23,37.1,37.11,26600.0,25.0167,25.0167,24.9293,24.936,26600.0
2009-01-30 15:25:00,37.12,37.22,37.1,37.1,39400.0,24.9428,25.01,24.9293,24.9293,39400.0
2009-01-30 15:30:00,37.1,37.13,37.02,37.04,43000.0,24.9293,24.9495,24.8756,24.889,43000.0
2009-01-30 15:35:00,37.03,37.05,36.93,36.94,48900.0,24.8823,24.8957,24.8151,24.8218,48900.0
2009-01-30 15:40:00,36.95,37.18,36.95,37.14,55100.0,24.8285,24.9831,24.8285,24.9562,55100.0
2009-01-30 15:45:00,37.14,37.3,37.13,37.29,64700.0,24.9562,25.0637,24.9495,25.057,64700.0
2009-01-30 15:50:00,37.29,37.35,37.25,37.3,55300.0,25.057,25.0973,25.0301,25.0637,55300.0
2009-01-30 15:55:00,37.29,37.29,37.15,37.23,76000.0,25.057,25.057,24.9629,25.0167,76000.0
2009-02-02 09:30:00,36.9,37.0,36.48,36.74,35900.0,24.7949,24.8621,24.5127,24.6874,35900.0
2009-02-02 09:35:00,36.74,36.8,36.54,36.54,55600.0,24.6874,24.7277,24.553,24.553,55600.0
2009-02-02 09:40:00,36.57,36.59,36.35,36.4,24800.0,24.5732,24.5866,24.4254,24.459,24800.0
2009-02-02 09:45:00,36.4,36.4,36.12,36.12,41700.0,24.459,24.459,24.2708,24.2708,41700.0
2009-02-02 09:50:00,36.15,36.18,36.08,36.08,32500.0,24.291,24.3111,24.2439,24.2439,32500.0
2009-02-02 09:55:00,36.1,36.17,36.04,36.17,17700.0,24.2574,24.3044,24.2171,24.3044,17700.0
2009-02-02 10:00:00,36.19,36.46,36.12,36.12,38700.0,24.3179,24.4993,24.2708,24.2708,38700.0
2009-02-02 10:05:00,36.14,36.15,36.08,36.12,23800.0,24.2843,24.291,24.2439,24.2708,23800.0
2009-02-02 10:10:00,36.15,36.25,36.13,36.23,9100.0,24.291,24.3582,24.2775,24.3447,9100.0
2009-02-02 10:15:00,36.24,36.25,36.16,36.17,29400.0,24.3514,24.3582,24.2977,24.3044,29400.0
2009-02-02 10:20:00,36.19,36.19,36.1,36.14,19700.0,24.3179,24.3179,24.2574,24.2843,19700.0
2009-02-02 10:25:00,36.13,36.25,36.11,36.24,13700.0,24.2775,24.3582,24.2641,24.3514,13700.0
2009-02-02 10:30:00,36.26,36.3,36.21,36.3,31600.0,24.3649,24.3918,24.3313,24.3918,31600.0
2009-02-02 10:35:00,36.3,36.4,36.27,36.37,21100.0,24.3918,24.459,24.3716,24.4388,21100.0
2009-02-02 10:40:00,36.38,36.45,36.38,36.42,21600.0,24.4455,24.4926,24.4455,24.4724,21600.0
2009-02-02 10:45:00,36.45,36.49,36.38,36.46,21900.0,24.4926,24.5194,24.4455,24.4993,21900.0
2009-02-02 10:50:00,36.46,36.47,36.38,36.42,28100.0,24.4993,24.506,24.4455,24.4724,28100.0
2009-02-02 10:55:00,36.43,36.5,36.42,36.43,16700.0,24.4791,24.5262,24.4724,24.4791,16700.0
2009-02-02 11:00:00,36.43,36.43,36.36,36.42,11500.0,24.4791,24.4791,24.4321,24.4724,11500.0
2009-02-02 11:05:00,36.41,36.47,36.4,36.47,9900.0,24.4657,24.506,24.459,24.506,9900.0
2009-02-02 11:10:00,36.47,36.49,36.43,36.44,9400.0,24.506,24.5194,24.4791,24.4858,9400.0
2009-02-02 11:15:00,36.44,36.5,36.44,36.47,19400.0,24.4858,24.5262,24.4858,24.506,19400.0
2009-02-02 11:20:00,36.46,36.46,36.18,36.2,48600.0,24.4993,24.4993,24.3111,24.3246,48600.0
2009-02-02 11:25:00,36.22,36.24,36.08,36.11,33100.0,24.338,24.3514,24.2439,24.2641,33100.0
2009-02-02 11:30:00,36.11,36.25,36.11,36.24,20900.0,24.2641,24.3582,24.2641,24.3514,20900.0
2009-02-02 11:35:00,36.22,36.25,36.14,36.21,11300.0,24.338,24.3582,24.2843,24.3313,11300.0
2009-02-02 11:40:00,36.19,36.22,36.13,36.22,8100.0,24.3179,24.338,24.2775,24.338,8100.0
2009-02-02 11:45:00,36.21,36.33,36.2,36.32,10000.0,24.3313,24.4119,24.3246,24.4052,10000.0
2009-02-02 11:50:00,36.34,36.41,36.34,36.37,17800.0,24.4186,24.4657,24.4186,24.4388,17800.0
2009-02-02 11:55:00,36.35,36.39,36.31,36.35,11200.0,24.4254,24.4522,24.3985,24.4254,11200.0
2009-02-02 12:00:00,36.35,36.42,36.28,36.28,16900.0,24.4254,24.4724,24.3783,24.3783,16900.0
2009-02-02 12:05:00,36.28,36.36,36.25,36.35,7400.0,24.3783,24.4321,24.3582,24.4254,7400.0
2009-02-02 12:10:00,36.36,36.37,36.32,36.32,8300.0,24.4321,24.4388,24.4052,24.4052,8300.0
2009-02-02 12:15:00,36.35,36.38,36.33,36.36,7600.0,24.4254,24.4455,24.4119,24.4321,7600.0
2009-02-02 12:20:00,36.35,36.37,36.22,36.27,39600.0,24.4254,24.4388,24.338,24.3716,39600.0
2009-02-02 12:25:00,36.26,36.36,36.2,36.35,12200.0,24.3649,24.4321,24.3246,24.4254,12200.0
2009-02-02 12:30:00,36.36,36.41,36.34,36.39,16400.0,24.4321,24.4657,24.4186,24.4522,16400.0
2009-02-02 12:35:00,36.38,36.4,36.35,36.38,5700.0,24.4455,24.459,24.4254,24.4455,5700.0
2009-02-02 12:40:00,36.4,36.42,36.35,36.41,17700.0,24.459,24.4724,24.4254,24.4657,17700.0
2009-02-02 12:45:00,36.41,36.51,36.41,36.49,5600.0,24.4657,24.5329,24.4657,24.5194,5600.0
2009-02-02 12:50:00,36.48,36.5,36.37,36.44,16300.0,24.5127,24.5262,24.4388,24.4858,16300.0
2009-02-02 12:55:00,36.45,36.52,36.44,36.52,9600.0,24.4926,24.5396,24.4858,24.5396,9600.0
2009-02-02 13:00:00,36.52,36.53,36.47,36.53,9900.0,24.5396,24.5463,24.506,24.5463,9900.0
2009-02-02 13:05:00,36.5,36.52,36.47,36.52,9400.0,24.5262,24.5396,24.506,24.5396,9400.0
2009-02-02 13:10:00,36.52,36.55,36.47,36.5,9000.0,24.5396,24.5598,24.506,24.5262,9000.0
2009-02-02 13:15:00,36.48,36.5,36.44,36.46,8100.0,24.5127,24.5262,24.4858,24.4993,8100.0
2009-02-02 13:20:00,36.47,36.47,36.38,36.43,10200.0,24.506,24.506,24.4455,24.4791,10200.0
2009-02-02 13:25:00,36.43,36.51,36.42,36.49,7000.0,24.4791,24.5329,24.4724,24.5194,7000.0
2009-02-02 13:30:00,36.49,36.54,36.46,36.53,8900.0,24.5194,24.553,24.4993,24.5463,8900.0
2009-02-02 13:35:00,36.53,36.55,36.52,36.54,8200.0,24.5463,24.5598,24.5396,24.553,8200.0
2009-02-02 13:40:00,36.54,36.57,36.53,36.57,7100.0,24.553,24.5732,24.5463,24.5732,7100.0
2009-02-02 13:45:00,36.55,36.6,36.52,36.53,9100.0,24.5598,24.5933,24.5396,24.5463,9100.0
2009-02-02 13:50:00,36.52,36.52,36.43,36.43,10700.0,24.5396,24.5396,24.4791,24.4791,10700.0
2009-02-02 13:55:00,36.41,36.44,36.34,36.34,10700.0,24.4657,24.4858,24.4186,24.4186,10700.0
2009-02-02 14:00:00,36.34,36.35,36.29,36.35,15100.0,24.4186,24.4254,24.385,24.4254,15100.0
2009-02-02 14:05:00,36.34,36.38,36.32,36.36,11100.0,24.4186,24.4455,24.4052,24.4321,11100.0
2009-02-02 14:10:00,36.36,36.39,36.34,36.38,10800.0,24.4321,24.4522,24.4186,24.4455,10800.0
2009-02-02 14:15:00,36.38,36.49,36.38,36.45,24500.0,24.4455,24.5194,24.4455,24.4926,24500.0
2009-02-02 14:20:00,36.45,36.47,36.33,36.35,20000.0,24.4926,24.506,24.4119,24.4254,20000.0
2009-02-02 14:25:00,36.36,36.42,36.32,36.42,11600.0,24.4321,24.4724,24.4052,24.4724,11600.0
2009-02-02 14:30:00,36.41,36.47,36.4,36.44,11000.0,24.4657,24.506,24.459,24.4858,11000.0
2009-02-02 14:35:00,36.43,36.46,36.39,36.44,9300.0,24.4791,24.4993,24.4522,24.4858,9300.0
2009-02-02 14:40:00,36.43,36.53,36.43,36.49,30300.0,24.4791,24.5463,24.4791,24.5194,30300.0
2009-02-02 14:45:00,36.47,36.48,36.38,36.41,14100.0,24.506,24.5127,24.4455,24.4657,14100.0
2009-02-02 14:50:00,36.38,36.49,36.37,36.49,6700.0,24.4455,24.5194,24.4388,24.5194,6700.0
2009-02-02 14:55:00,36.49,36.53,36.47,36.49,11800.0,24.5194,24.5463,24.506,24.5194,11800.0
2009-02-02 15:00:00,36.48,36.58,36.44,36.57,11600.0,24.5127,24.5799,24.4858,24.5732,11600.0
2009-02-02 15:05:00,36.6,36.62,36.54,36.58,9700.0,24.5933,24.6068,24.553,24.5799,9700.0
2009-02-02 15:10:00,36.57,36.59,36.52,36.53,12200.0,24.5732,24.5866,24.5396,24.5463,12200.0
2009-02-02 15:15:00,36.54,36.58,36.48,36.52,36500.0,24.553,24.5799,24.5127,24.5396,36500.0
2009-02-02 15:20:00,36.53,36.54,36.44,36.44,26600.0,24.5463,24.553,24.4858,24.4858,26600.0
2009-02-02 15:25:00,36.45,36.53,36.44,36.48,25000.0,24.4926,24.5463,24.4858,24.5127,25000.0
2009-02-02 15:30:00,36.48,36.57,36.47,36.55,34900.0,24.5127,24.5732,24.506,24.5598,34900.0
2009-02-02 15:35:00,36.53,36.6,36.5,36.52,31000.0,24.5463,24.5933,24.5262,24.5396,31000.0
2009-02-02 15:40:00,36.52,36.61,36.48,36.48,33100.0,24.5396,24.6001,24.5127,24.5127,33100.0
2009-02-02 15:45:00,36.5,36.58,36.49,36.53,33500.0,24.5262,24.5799,24.5194,24.5463,33500.0
2009-02-02 15:50:00,36.53,36.64,36.52,36.64,46000.0,24.5463,24.6202,24.5396,24.6202,46000.0
2009-02-02 15:55:00,36.61,36.62,36.51,36.51,69200.0,24.6001,24.6068,24.5329,24.5329,69200.0
2009-02-03 09:30:00,36.47,36.64,36.32,36.59,15300.0,24.506,24.6202,24.4052,24.5866,15300.0
2009-02-03 09:35:00,36.55,36.6,36.32,36.39,7800.0,24.5598,24.5933,24.4052,24.4522,7800.0
2009-02-03 09:40:00,36.39,36.55,36.39,36.43,17800.0,24.4522,24.5598,24.4522,24.4791,17800.0
2009-02-03 09:45:00,36.42,36.42,36.18,36.36,13600.0,24.4724,24.4724,24.3111,24.4321,13600.0
2009-02-03 09:50:00,36.38,36.46,36.37,36.44,22700.0,24.4455,24.4993,24.4388,24.4858,22700.0
2009-02-03 09:55:00,36.43,36.55,36.41,36.54,12700.0,24.4791,24.5598,24.4657,24.553,12700.0
2009-02-03 10:00:00,36.57,36.62,36.48,36.49,19900.0,24.5732,24.6068,24.5127,24.5194,19900.0
2009-02-03 10:05:00,36.5,36.72,36.49,36.63,21200.0,24.5262,24.674,24.5194,24.6135,21200.0
2009-02-03 10:10:00,36.63,36.68,36.55,36.55,15500.0,24.6135,24.6471,24.5598,24.5598,15500.0
2009-02-03 10:15:00,36.56,36.66,36.49,36.49,8200.0,24.5665,24.6337,24.5194,24.5194,8200.0
2009-02-03 10:20:00,36.5,36.57,36.49,36.52,8100.0,24.5262,24.5732,24.5194,24.5396,8100.0
2009-02-03 10:25:00,36.54,36.6,36.51,36.6,11200.0,24.553,24.5933,24.5329,24.5933,11200.0
2009-02-03 10:30:00,36.58,36.6,36.55,36.57,21200.0,24.5799,24.5933,24.5598,24.5732,21200.0
2009-02-03 10:35:00,36.58,36.68,36.58,36.6,27000.0,24.5799,24.6471,24.5799,24.5933,27000.0
2009-02-03 10:40:00,36.6,36.63,36.55,36.61,18500.0,24.5933,24.6135,24.5598,24.6001,18500.0
2009-02-03 10:45:00,36.61,36.67,36.6,36.64,62500.0,24.6001,24.6404,24.5933,24.6202,62500.0
2009-02-03 10:50:00,36.64,36.69,36.63,36.65,11800.0,24.6202,24.6538,24.6135,24.6269,11800.0
2009-02-03 10:55:00,36.65,36.67,36.59,36.62,66300.0,24.6269,24.6404,24.5866,24.6068,66300.0
2009-02-03 11:00:00,36.59,36.7,36.59,36.68,15000.0,24.5866,24.6605,24.5866,24.6471,15000.0
2009-02-03 11:05:00,36.65,36.65,36.53,36.53,110200.0,24.6269,24.6269,24.5463,24.5463,110200.0
2009-02-03 11:10:00,36.56,36.65,36.54,36.62,50100.0,24.5665,24.6269,24.553,24.6068,50100.0
2009-02-03 11:15:00,36.61,36.62,36.51,36.56,10200.0,24.6001,24.6068,24.5329,24.5665,10200.0
2009-02-03 11:20:00,36.56,36.61,36.54,36.6,12300.0,24.5665,24.6001,24.553,24.5933,12300.0
2009-02-03 11:25:00,36.6,36.6,36.55,36.6,9900.0,24.5933,24.5933,24.5598,24.5933,9900.0
2009-02-03 11:30:00,36.59,36.6,36.56,36.59,16300.0,24.5866,24.5933,24.5665,24.5866,16300.0
2009-02-03 11:35:00,36.6,36.6,36.56,36.57,7700.0,24.5933,24.5933,24.5665,24.5732,7700.0
2009-02-03 11:40:00,36.58,36.6,36.55,36.6,258100.0,24.5799,24.5933,24.5598,24.5933,258100.0
2009-02-03 11:45:00,36.6,36.66,36.59,36.63,16900.0,24.5933,24.6337,24.5866,24.6135,16900.0
2009-02-03 11:50:00,36.66,36.75,36.65,36.72,46900.0,24.6337,24.6941,24.6269,24.674,46900.0
2009-02-03 11:55:00,36.72,36.74,36.63,36.68,209900.0,24.674,24.6874,24.6135,24.6471,209900.0
2009-02-03 12:00:00,36.66,36.75,36.66,36.74,249700.0,24.6337,24.6941,24.6337,24.6874,249700.0
2009-02-03 12:05:00,36.74,36.78,36.73,36.75,18500.0,24.6874,24.7143,24.6807,24.6941,18500.0
2009-02-03 12:10:00,36.74,36.8,36.68,36.77,24000.0,24.6874,24.7277,24.6471,24.7076,24000.0
2009-02-03 12:15:00,36.78,36.8,36.63,36.67,31200.0,24.7143,24.7277,24.6135,24.6404,31200.0
2009-02-03 12:20:00,36.67,36.72,36.66,36.67,5600.0,24.6404,24.674,24.6337,24.6404,5600.0
2009-02-03 12:25:00,36.69,36.75,36.68,36.71,84500.0,24.6538,24.6941,24.6471,24.6673,84500.0
2009-02-03 12:30:00,36.75,36.78,36.72,36.75,14900.0,24.6941,24.7143,24.674,24.6941,14900.0
2009-02-03 12:35:00,36.75,36.77,36.74,36.76,4500.0,24.6941,24.7076,24.6874,24.7009,4500.0
2009-02-03 12:40:00,36.75,36.8,36.69,36.77,12700.0,24.6941,24.7277,24.6538,24.7076,12700.0
2009-02-03 12:45:00,36.77,36.79,36.75,36.78,8700.0,24.7076,24.721,24.6941,24.7143,8700.0
2009-02-03 12:50:00,36.79,36.87,36.79,36.82,8800.0,24.721,24.7748,24.721,24.7412,8800.0
2009-02-03 12:55:00,36.84,36.85,36.73,36.73,12300.0,24.7546,24.7613,24.6807,24.6807,12300.0
2009-02-03 13:00:00,36.71,36.75,36.7,36.71,12100.0,24.6673,24.6941,24.6605,24.6673,12100.0
2009-02-03 13:05:00,36.7,36.74,36.69,36.73,10600.0,24.6605,24.6874,24.6538,24.6807,10600.0
2009-02-03 13:10:00,36.74,36.76,36.71,36.76,8100.0,24.6874,24.7009,24.6673,24.7009,8100.0
2009-02-03 13:15:00,36.75,36.84,36.74,36.82,8100.0,24.6941,24.7546,24.6874,24.7412,8100.0
2009-02-03 13:20:00,36.84,36.9,36.8,36.9,15400.0,24.7546,24.7949,24.7277,24.7949,15400.0
2009-02-03 13:25:00,36.87,36.97,36.87,36.93,15200.0,24.7748,24.842,24.7748,24.8151,15200.0
2009-02-03 13:30:00,36.93,37.0,36.92,36.97,75700.0,24.8151,24.8621,24.8084,24.842,75700.0
2009-02-03 13:35:00,36.98,37.06,36.97,36.99,20400.0,24.8487,24.9024,24.842,24.8554,20400.0
2009-02-03 13:40:00,37.0,37.13,37.0,37.13,64000.0,24.8621,24.9495,24.8621,24.9495,64000.0
2009-02-03 13:45:00,37.13,37.17,37.1,37.13,20800.0,24.9495,24.9764,24.9293,24.9495,20800.0
2009-02-03 13:50:00,37.13,37.14,37.08,37.08,41500.0,24.9495,24.9562,24.9159,24.9159,41500.0
2009-02-03 13:55:00,37.09,37.09,37.02,37.04,29700.0,24.9226,24.9226,24.8756,24.889,29700.0
2009-02-03 14:00:00,37.04,37.05,36.97,36.97,28100.0,24.889,24.8957,24.842,24.842,28100.0
2009-02-03 14:05:00,36.96,37.03,36.94,37.01,38200.0,24.8353,24.8823,24.8218,24.8688,38200.0
2009-02-03 14:10:00,37.02,37.07,36.99,37.06,75800.0,24.8756,24.9092,24.8554,24.9024,75800.0
2009-02-03 14:15:00,37.07,37.12,37.05,37.09,25100.0,24.9092,24.9428,24.8957,24.9226,25100.0
2009-02-03 14:20:00,37.09,37.1,37.04,37.05,35800.0,24.9226,24.9293,24.889,24.8957,35800.0
2009-02-03 14:25:00,37.05,37.06,36.97,37.01,87600.0,24.8957,24.9024,24.842,24.8688,87600.0
2009-02-03 14:30:00,37.0,37.03,36.98,37.01,32200.0,24.8621,24.8823,24.8487,24.8688,32200.0
2009-02-03 14:35:00,37.0,37.04,36.98,36.98,28200.0,24.8621,24.889,24.8487,24.8487,28200.0
2009-02-03 14:40:00,36.97,37.04,36.96,37.0,30200.0,24.842,24.889,24.8353,24.8621,30200.0
2009-02-03 14:45:00,36.99,37.05,36.99,37.01,23500.0,24.8554,24.8957,24.8554,24.8688,23500.0
2009-02-03 14:50:00,37.03,37.06,36.95,36.97,41400.0,24.8823,24.9024,24.8285,24.842,41400.0
2009-02-03 14:55:00,36.97,37.06,36.91,37.06,46000.0,24.842,24.9024,24.8017,24.9024,46000.0
2009-02-03 15:00:00,37.06,37.09,36.97,37.02,30000.0,24.9024,24.9226,24.842,24.8756,30000.0
2009-02-03 15:05:00,36.98,37.15,36.96,37.15,73900.0,24.8487,24.9629,24.8353,24.9629,73900.0
2009-02-03 15:10:00,37.15,37.19,37.11,37.19,71600.0,24.9629,24.9898,24.936,24.9898,71600.0
2009-02-03 15:15:00,37.18,37.23,37.14,37.15,44900.0,24.9831,25.0167,24.9562,24.9629,44900.0
2009-02-03 15:20:00,37.15,37.25,37.14,37.23,84400.0,24.9629,25.0301,24.9562,25.0167,84400.0
2009-02-03 15:25:00,37.23,37.32,37.22,37.27,112200.0,25.0167,25.0772,25.01,25.0436,112200.0
2009-02-03 15:30:00,37.28,37.28,37.13,37.15,96300.0,25.0503,25.0503,24.9495,24.9629,96300.0
2009-02-03 15:35:00,37.14,37.14,37.01,37.04,70700.0,24.9562,24.9562,24.8688,24.889,70700.0
2009-02-03 15:40:00,37.04,37.1,36.96,36.96,99200.0,24.889,24.9293,24.8353,24.8353,99200.0
2009-02-03 15:45:00,36.97,37.04,36.96,37.0,75100.0,24.842,24.889,24.8353,24.8621,75100.0
2009-02-03 15:50:00,36.99,37.09,36.98,37.03,139200.0,24.8554,24.9226,24.8487,24.8823,139200.0
2009-02-03 15:55:00,37.05,37.12,36.96,37.02,119000.0,24.8957,24.9428,24.8353,24.8756,119000.0
2009-02-04 09:30:00,37.01,37.2,36.79,36.83,36700.0,24.8688,24.9965,24.721,24.7479,36700.0
2009-02-04 09:35:00,36.82,36.82,36.42,36.43,17500.0,24.7412,24.7412,24.4724,24.4791,17500.0
2009-02-04 09:40:00,36.45,36.52,36.45,36.46,6400.0,24.4926,24.5396,24.4926,24.4993,6400.0
2009-02-04 09:45:00,36.47,36.5,36.45,36.46,12800.0,24.506,24.5262,24.4926,24.4993,12800.0
2009-02-04 09:50:00,36.46,36.51,36.38,36.42,13900.0,24.4993,24.5329,24.4455,24.4724,13900.0
2009-02-04 09:55:00,36.43,36.43,36.32,36.33,19200.0,24.4791,24.4791,24.4052,24.4119,19200.0
2009-02-04 10:00:00,36.33,36.6,36.33,36.57,32100.0,24.4119,24.5933,24.4119,24.5732,32100.0
2009-02-04 10:05:00,36.57,36.74,36.51,36.74,88100.0,24.5732,24.6874,24.5329,24.6874,88100.0
2009-02-04 10:10:00,36.74,36.78,36.7,36.74,47900.0,24.6874,24.7143,24.6605,24.6874,47900.0
2009-02-04 10:15:00,36.74,36.74,36.51,36.52,35500.0,24.6874,24.6874,24.5329,24.5396,35500.0
2009-02-04 10:20:00,36.52,36.72,36.52,36.72,15500.0,24.5396,24.674,24.5396,24.674,15500.0
2009-02-04 10:25:00,36.72,36.75,36.47,36.48,30200.0,24.674,24.6941,24.506,24.5127,30200.0
2009-02-04 10:30:00,36.49,36.64,36.48,36.58,43100.0,24.5194,24.6202,24.5127,24.5799,43100.0
2009-02-04 10:35:00,36.58,36.6,36.5,36.52,34600.0,24.5799,24.5933,24.5262,24.5396,34600.0
2009-02-04 10:40:00,36.52,36.71,36.52,36.69,56900.0,24.5396,24.6673,24.5396,24.6538,56900.0
2009-02-04 10:45:00,36.69,36.74,36.6,36.64,32600.0,24.6538,24.6874,24.5933,24.6202,32600.0
2009-02-04 10:50:00,36.65,36.7,36.64,36.68,34900.0,24.6269,24.6605,24.6202,24.6471,34900.0
2009-02-04 10:55:00,36.68,36.73,36.65,36.71,18600.0,24.6471,24.6807,24.6269,24.6673,18600.0
2009-02-04 11:00:00,36.71,36.78,36.65,36.69,44300.0,24.6673,24.7143,24.6269,24.6538,44300.0
2009-02-04 11:05:00,36.69,36.76,36.63,36.73,41800.0,24.6538,24.7009,24.6135,24.6807,41800.0
2009-02-04 11:10:00,36.72,36.73,36.7,36.7,18500.0,24.674,24.6807,24.6605,24.6605,18500.0
2009-02-04 11:15:00,36.7,36.72,36.62,36.68,27200.0,24.6605,24.674,24.6068,24.6471,27200.0
2009-02-04 11:20:00,36.69,36.73,36.62,36.7,25800.0,24.6538,24.6807,24.6068,24.6605,25800.0
2009-02-04 11:25:00,36.72,36.72,36.61,36.61,15300.0,24.674,24.674,24.6001,24.6001,15300.0
2009-02-04 11:30:00,36.6,36.62,36.58,36.59,9300.0,24.5933,24.6068,24.5799,24.5866,9300.0
2009-02-04 11:35:00,36.59,36.59,36.54,36.55,3800.0,24.5866,24.5866,24.553,24.5598,3800.0
2009-02-04 11:40:00,36.55,36.55,36.47,36.53,21800.0,24.5598,24.5598,24.506,24.5463,21800.0
2009-02-04 11:45:00,36.54,36.54,36.49,36.54,4400.0,24.553,24.553,24.5194,24.553,4400.0
2009-02-04 11:50:00,36.56,36.63,36.54,36.6,7400.0,24.5665,24.6135,24.553,24.5933,7400.0
2009-02-04 11:55:00,36.6,36.65,36.6,36.61,5700.0,24.5933,24.6269,24.5933,24.6001,5700.0
2009-02-04 12:00:00,36.61,36.75,36.61,36.74,14300.0,24.6001,24.6941,24.6001,24.6874,14300.0
2009-02-04 12:05:00,36.74,36.74,36.69,36.69,3300.0,24.6874,24.6874,24.6538,24.6538,3300.0
2009-02-04 12:10:00,36.69,36.7,36.66,36.67,5200.0,24.6538,24.6605,24.6337,24.6404,5200.0
2009-02-04 12:15:00,36.68,36.7,36.66,36.7,3700.0,24.6471,24.6605,24.6337,24.6605,3700.0
2009-02-04 12:20:00,36.7,36.72,36.6,36.62,11100.0,24.6605,24.674,24.5933,24.6068,11100.0
2009-02-04 12:25:00,36.62,36.64,36.61,36.63,47900.0,24.6068,24.6202,24.6001,24.6135,47900.0
2009-02-04 12:30:00,36.64,36.69,36.63,36.68,6200.0,24.6202,24.6538,24.6135,24.6471,6200.0
2009-02-04 12:35:00,36.68,36.7,36.67,36.68,6900.0,24.6471,24.6605,24.6404,24.6471,6900.0
2009-02-04 12:40:00,36.68,36.7,36.67,36.69,8700.0,24.6471,24.6605,24.6404,24.6538,8700.0
2009-02-04 12:45:00,36.68,36.7,36.67,36.69,7700.0,24.6471,24.6605,24.6404,24.6538,7700.0
2009-02-04 12:50:00,36.7,36.7,36.52,36.54,10400.0,24.6605,24.6605,24.5396,24.553,10400.0
2009-02-04 12:55:00,36.57,36.59,36.54,36.59,5000.0,24.5732,24.5866,24.553,24.5866,5000.0
2009-02-04 13:00:00,36.58,36.6,36.55,36.59,8900.0,24.5799,24.5933,24.5598,24.5866,8900.0
2009-02-04 13:05:00,36.58,36.67,36.57,36.66,11000.0,24.5799,24.6404,24.5732,24.6337,11000.0
2009-02-04 13:10:00,36.67,36.67,36.6,36.63,7300.0,24.6404,24.6404,24.5933,24.6135,7300.0
2009-02-04 13:15:00,36.64,36.69,36.64,36.64,12300.0,24.6202,24.6538,24.6202,24.6202,12300.0
2009-02-04 13:20:00,36.64,36.68,36.61,36.68,6900.0,24.6202,24.6471,24.6001,24.6471,6900.0
2009-02-04 13:25:00,36.68,36.79,36.68,36.79,24200.0,24.6471,24.721,24.6471,24.721,24200.0
2009-02-04 13:30:00,36.77,36.8,36.72,36.73,8900.0,24.7076,24.7277,24.674,24.6807,8900.0
2009-02-04 13:35:00,36.73,36.73,36.58,36.62,13100.0,24.6807,24.6807,24.5799,24.6068,13100.0
2009-02-04 13:40:00,36.6,36.63,36.51,36.51,13500.0,24.5933,24.6135,24.5329,24.5329,13500.0
2009-02-04 13:45:00,36.5,36.54,36.3,36.3,29200.0,24.5262,24.553,24.3918,24.3918,29200.0
2009-02-04 13:50:00,36.31,36.38,36.22,36.25,22300.0,24.3985,24.4455,24.338,24.3582,22300.0
2009-02-04 13:55:00,36.25,36.31,36.21,36.24,15100.0,24.3582,24.3985,24.3313,24.3514,15100.0
2009-02-04 14:00:00,36.25,36.26,36.2,36.22,13300.0,24.3582,24.3649,24.3246,24.338,13300.0
2009-02-04 14:05:00,36.22,36.23,36.12,36.13,24700.0,24.338,24.3447,24.2708,24.2775,24700.0
2009-02-04 14:10:00,36.13,36.27,36.12,36.23,12200.0,24.2775,24.3716,24.2708,24.3447,12200.0
2009-02-04 14:15:00,36.24,36.26,36.16,36.2,9200.0,24.3514,24.3649,24.2977,24.3246,9200.0
2009-02-04 14:20:00,36.21,36.24,36.15,36.16,15100.0,24.3313,24.3514,24.291,24.2977,15100.0
2009-02-04 14:25:00,36.16,36.35,36.15,36.35,17900.0,24.2977,24.4254,24.291,24.4254,17900.0
2009-02-04 14:30:00,36.35,36.36,36.32,36.32,17500.0,24.4254,24.4321,24.4052,24.4052,17500.0
2009-02-04 14:35:00,36.32,36.42,36.32,36.38,20600.0,24.4052,24.4724,24.4052,24.4455,20600.0
2009-02-04 14:40:00,36.4,36.4,36.34,36.36,3800.0,24.459,24.459,24.4186,24.4321,3800.0
2009-02-04 14:45:00,36.36,36.39,36.32,36.34,12600.0,24.4321,24.4522,24.4052,24.4186,12600.0
2009-02-04 14:50:00,36.34,36.36,36.3,36.33,13100.0,24.4186,24.4321,24.3918,24.4119,13100.0
2009-02-04 14:55:00,36.32,36.51,36.28,36.44,26700.0,24.4052,24.5329,24.3783,24.4858,26700.0
2009-02-04 15:00:00,36.43,36.43,36.31,36.43,28100.0,24.4791,24.4791,24.3985,24.4791,28100.0
2009-02-04 15:05:00,36.45,36.47,36.37,36.44,20200.0,24.4926,24.506,24.4388,24.4858,20200.0
2009-02-04 15:10:00,36.44,36.46,36.3,36.35,13600.0,24.4858,24.4993,24.3918,24.4254,13600.0
2009-02-04 15:15:00,36.34,36.44,36.34,36.39,17600.0,24.4186,24.4858,24.4186,24.4522,17600.0
2009-02-04 15:20:00,36.38,36.38,36.22,36.37,24900.0,24.4455,24.4455,24.338,24.4388,24900.0
2009-02-04 15:25:00,36.36,36.45,36.34,36.4,18700.0,24.4321,24.4926,24.4186,24.459,18700.0
2009-02-04 15:30:00,36.4,36.43,36.33,36.4,20600.0,24.459,24.4791,24.4119,24.459,20600.0
2009-02-04 15:35:00,36.4,36.43,36.31,36.33,24400.0,24.459,24.4791,24.3985,24.4119,24400.0
2009-02-04 15:40:00,36.33,36.48,36.33,36.45,44700.0,24.4119,24.5127,24.4119,24.4926,44700.0
2009-02-04 15:45:00,36.45,36.5,36.38,36.39,36800.0,24.4926,24.5262,24.4455,24.4522,36800.0
2009-02-04 15:50:00,36.38,36.48,36.38,36.48,48100.0,24.4455,24.5127,24.4455,24.5127,48100.0
2009-02-04 15:55:00,36.47,36.47,36.38,36.38,48800.0,24.506,24.506,24.4455,24.4455,48800.0
2009-02-05 09:30:00,36.32,36.62,36.25,36.43,9800.0,24.4052,24.6068,24.3582,24.4791,9800.0
2009-02-05 09:35:00,36.42,36.59,36.37,36.46,20600.0,24.4724,24.5866,24.4388,24.4993,20600.0
2009-02-05 09:40:00,36.48,36.59,36.47,36.54,10500.0,24.5127,24.5866,24.506,24.553,10500.0
2009-02-05 09:45:00,36.52,36.57,36.39,36.41,14400.0,24.5396,24.5732,24.4522,24.4657,14400.0
2009-02-05 09:50:00,36.43,36.43,36.29,36.4,16100.0,24.4791,24.4791,24.385,24.459,16100.0
2009-02-05 09:55:00,36.4,36.52,36.36,36.5,34100.0,24.459,24.5396,24.4321,24.5262,34100.0
2009-02-05 10:00:00,36.47,36.49,36.43,36.47,26100.0,24.506,24.5194,24.4791,24.506,26100.0
2009-02-05 10:05:00,36.47,36.48,36.35,36.36,23800.0,24.506,24.5127,24.4254,24.4321,23800.0
2009-02-05 10:10:00,36.38,36.5,36.37,36.48,22600.0,24.4455,24.5262,24.4388,24.5127,22600.0
2009-02-05 10:15:00,36.5,36.56,36.46,36.48,16100.0,24.5262,24.5665,24.4993,24.5127,16100.0
2009-02-05 10:20:00,36.49,36.5,36.39,36.4,12000.0,24.5194,24.5262,24.4522,24.459,12000.0
2009-02-05 10:25:00,36.4,36.41,36.31,36.31,20500.0,24.459,24.4657,24.3985,24.3985,20500.0
2009-02-05 10:30:00,36.33,36.33,36.18,36.23,33900.0,24.4119,24.4119,24.3111,24.3447,33900.0
2009-02-05 10:35:00,36.23,36.25,36.17,36.22,32300.0,24.3447,24.3582,24.3044,24.338,32300.0
2009-02-05 10:40:00,36.22,36.34,36.2,36.31,27400.0,24.338,24.4186,24.3246,24.3985,27400.0
2009-02-05 10:45:00,36.33,36.34,36.17,36.19,15300.0,24.4119,24.4186,24.3044,24.3179,15300.0
2009-02-05 10:50:00,36.18,36.4,36.09,36.34,33000.0,24.3111,24.459,24.2507,24.4186,33000.0
2009-02-05 10:55:00,36.34,36.46,36.34,36.39,16900.0,24.4186,24.4993,24.4186,24.4522,16900.0
2009-02-05 11:00:00,36.37,36.47,36.37,36.43,9500.0,24.4388,24.506,24.4388,24.4791,9500.0
2009-02-05 11:05:00,36.44,36.52,36.41,36.52,12300.0,24.4858,24.5396,24.4657,24.5396,12300.0
2009-02-05 11:10:00,36.52,36.55,36.5,36.53,7600.0,24.5396,24.5598,24.5262,24.5463,7600.0
2009-02-05 11:15:00,36.53,36.55,36.43,36.48,11700.0,24.5463,24.5598,24.4791,24.5127,11700.0
2009-02-05 11:20:00,36.49,36.55,36.39,36.54,22300.0,24.5194,24.5598,24.4522,24.553,22300.0
2009-02-05 11:25:00,36.54,36.58,36.46,36.5,23900.0,24.553,24.5799,24.4993,24.5262,23900.0
2009-02-05 11:30:00,36.49,36.56,36.46,36.49,42500.0,24.5194,24.5665,24.4993,24.5194,42500.0
2009-02-05 11:35:00,36.5,36.52,36.38,36.38,9900.0,24.5262,24.5396,24.4455,24.4455,9900.0
2009-02-05 11:40:00,36.38,36.41,36.35,36.39,6600.0,24.4455,24.4657,24.4254,24.4522,6600.0
2009-02-05 11:45:00,36.4,36.4,36.35,36.36,10700.0,24.459,24.459,24.4254,24.4321,10700.0
2009-02-05 11:50:00,36.36,36.41,36.31,36.34,9200.0,24.4321,24.4657,24.3985,24.4186,9200.0
2009-02-05 11:55:00,36.35,36.5,36.33,36.5,5700.0,24.4254,24.5262,24.4119,24.5262,5700.0
2009-02-05 12:00:00,36.5,36.63,36.5,36.56,17900.0,24.5262,24.6135,24.5262,24.5665,17900.0
2009-02-05 12:05:00,36.57,36.64,36.54,36.57,56000.0,24.5732,24.6202,24.553,24.5732,56000.0
2009-02-05 12:10:00,36.58,36.64,36.56,36.59,17500.0,24.5799,24.6202,24.5665,24.5866,17500.0
2009-02-05 12:15:00,36.59,36.59,36.46,36.47,15300.0,24.5866,24.5866,24.4993,24.506,15300.0
2009-02-05 12:20:00,36.48,36.53,36.46,36.53,12100.0,24.5127,24.5463,24.4993,24.5463,12100.0
2009-02-05 12:25:00,36.54,36.6,36.5,36.53,13700.0,24.553,24.5933,24.5262,24.5463,13700.0
2009-02-05 12:30:00,36.54,36.62,36.53,36.61,5100.0,24.553,24.6068,24.5463,24.6001,5100.0
2009-02-05 12:35:00,36.61,36.65,36.59,36.64,10800.0,24.6001,24.6269,24.5866,24.6202,10800.0
2009-02-05 12:40:00,36.63,36.63,36.45,36.49,38800.0,24.6135,24.6135,24.4926,24.5194,38800.0
2009-02-05 12:45:00,36.49,36.5,36.42,36.5,11300.0,24.5194,24.5262,24.4724,24.5262,11300.0
2009-02-05 12:50:00,36.49,36.52,36.44,36.49,7700.0,24.5194,24.5396,24.4858,24.5194,7700.0
2009-02-05 12:55:00,36.49,36.53,36.46,36.49,20200.0,24.5194,24.5463,24.4993,24.5194,20200.0
2009-02-05 13:00:00,36.48,36.5,36.42,36.46,13200.0,24.5127,24.5262,24.4724,24.4993,13200.0
2009-02-05 13:05:00,36.43,36.51,36.41,36.49,7600.0,24.4791,24.5329,24.4657,24.5194,7600.0
2009-02-05 13:10:00,36.49,36.49,36.36,36.38,11200.0,24.5194,24.5194,24.4321,24.4455,11200.0
2009-02-05 13:15:00,36.37,36.41,36.33,36.35,27200.0,24.4388,24.4657,24.4119,24.4254,27200.0
2009-02-05 13:20:00,36.36,36.38,36.33,36.35,9900.0,24.4321,24.4455,24.4119,24.4254,9900.0
2009-02-05 13:25:00,36.34,36.37,36.28,36.33,19300.0,24.4186,24.4388,24.3783,24.4119,19300.0
2009-02-05 13:30:00,36.34,36.39,36.29,36.34,16700.0,24.4186,24.4522,24.385,24.4186,16700.0
2009-02-05 13:35:00,36.32,36.35,36.29,36.29,5100.0,24.4052,24.4254,24.385,24.385,5100.0
2009-02-05 13:40:00,36.27,36.43,36.27,36.41,7900.0,24.3716,24.4791,24.3716,24.4657,7900.0
2009-02-05 13:45:00,36.43,36.49,36.37,36.48,11500.0,24.4791,24.5194,24.4388,24.5127,11500.0
2009-02-05 13:50:00,36.46,36.5,36.44,36.46,6400.0,24.4993,24.5262,24.4858,24.4993,6400.0
2009-02-05 13:55:00,36.47,36.47,36.4,36.42,5900.0,24.506,24.506,24.459,24.4724,5900.0
2009-02-05 14:00:00,36.43,36.56,36.43,36.51,13200.0,24.4791,24.5665,24.4791,24.5329,13200.0
2009-02-05 14:05:00,36.51,36.56,36.51,36.55,22100.0,24.5329,24.5665,24.5329,24.5598,22100.0
2009-02-05 14:10:00,36.55,36.55,36.44,36.49,29500.0,24.5598,24.5598,24.4858,24.5194,29500.0
2009-02-05 14:15:00,36.5,36.5,36.35,36.4,14500.0,24.5262,24.5262,24.4254,24.459,14500.0
2009-02-05 14:20:00,36.37,36.47,36.37,36.4,32500.0,24.4388,24.506,24.4388,24.459,32500.0
2009-02-05 14:25:00,36.4,36.44,36.37,36.44,16600.0,24.459,24.4858,24.4388,24.4858,16600.0
2009-02-05 14:30:00,36.44,36.48,36.39,36.41,17000.0,24.4858,24.5127,24.4522,24.4657,17000.0
2009-02-05 14:35:00,36.42,36.48,36.41,36.44,19700.0,24.4724,24.5127,24.4657,24.4858,19700.0
2009-02-05 14:40:00,36.44,36.44,36.36,36.39,18700.0,24.4858,24.4858,24.4321,24.4522,18700.0
2009-02-05 14:45:00,36.41,36.42,36.32,36.32,12800.0,24.4657,24.4724,24.4052,24.4052,12800.0
2009-02-05 14:50:00,36.32,36.32,36.19,36.22,18800.0,24.4052,24.4052,24.3179,24.338,18800.0
2009-02-05 14:55:00,36.22,36.24,36.17,36.21,36900.0,24.338,24.3514,24.3044,24.3313,36900.0
2009-02-05 15:00:00,36.21,36.26,36.19,36.2,34600.0,24.3313,24.3649,24.3179,24.3246,34600.0
2009-02-05 15:05:00,36.2,36.33,36.19,36.3,38500.0,24.3246,24.4119,24.3179,24.3918,38500.0
2009-02-05 15:10:00,36.3,36.38,36.3,36.37,17800.0,24.3918,24.4455,24.3918,24.4388,17800.0
2009-02-05 15:15:00,36.37,36.39,36.34,36.39,12100.0,24.4388,24.4522,24.4186,24.4522,12100.0
2009-02-05 15:20:00,36.39,36.57,36.39,36.56,32100.0,24.4522,24.5732,24.4522,24.5665,32100.0
2009-02-05 15:25:00,36.55,36.62,36.49,36.5,42000.0,24.5598,24.6068,24.5194,24.5262,42000.0
2009-02-05 15:30:00,36.5,36.54,36.48,36.5,47900.0,24.5262,24.553,24.5127,24.5262,47900.0
2009-02-05 15:35:00,36.5,36.52,36.48,36.51,29400.0,24.5262,24.5396,24.5127,24.5329,29400.0
2009-02-05 15:40:00,36.51,36.59,36.5,36.53,83300.0,24.5329,24.5866,24.5262,24.5463,83300.0
2009-02-05 15:45:00,36.53,36.53,36.45,36.5,33000.0,24.5463,24.5463,24.4926,24.5262,33000.0
2009-02-05 15:50:00,36.5,36.51,36.45,36.47,38600.0,24.5262,24.5329,24.4926,24.506,38600.0
2009-02-05 15:55:00,36.47,36.52,36.35,36.4,89400.0,24.506,24.5396,24.4254,24.459,89400.0
2009-02-06 09:30:00,36.42,36.67,36.27,36.38,9400.0,24.4724,24.6404,24.3716,24.4455,9400.0
2009-02-06 09:35:00,36.39,36.64,36.32,36.54,19100.0,24.4522,24.6202,24.4052,24.553,19100.0
2009-02-06 09:40:00,36.57,36.84,36.57,36.68,39700.0,24.5732,24.7546,24.5732,24.6471,39700.0
2009-02-06 09:45:00,36.65,36.72,36.61,36.69,12500.0,24.6269,24.674,24.6001,24.6538,12500.0
2009-02-06 09:50:00,36.71,36.77,36.61,36.74,41400.0,24.6673,24.7076,24.6001,24.6874,41400.0
2009-02-06 09:55:00,36.74,36.77,36.65,36.76,67100.0,24.6874,24.7076,24.6269,24.7009,67100.0
2009-02-06 10:00:00,36.74,36.75,36.67,36.67,28200.0,24.6874,24.6941,24.6404,24.6404,28200.0
2009-02-06 10:05:00,36.7,36.73,36.66,36.71,44800.0,24.6605,24.6807,24.6337,24.6673,44800.0
2009-02-06 10:10:00,36.73,36.75,36.69,36.73,13700.0,24.6807,24.6941,24.6538,24.6807,13700.0
2009-02-06 10:15:00,36.75,36.77,36.64,36.65,19900.0,24.6941,24.7076,24.6202,24.6269,19900.0
2009-02-06 10:20:00,36.66,36.71,36.62,36.7,22200.0,24.6337,24.6673,24.6068,24.6605,22200.0
2009-02-06 10:25:00,36.71,36.73,36.62,36.71,29400.0,24.6673,24.6807,24.6068,24.6673,29400.0
2009-02-06 10:30:00,36.72,36.74,36.69,36.73,58200.0,24.674,24.6874,24.6538,24.6807,58200.0
2009-02-06 10:35:00,36.75,36.75,36.66,36.69,17500.0,24.6941,24.6941,24.6337,24.6538,17500.0
2009-02-06 10:40:00,36.66,36.66,36.56,36.62,11300.0,24.6337,24.6337,24.5665,24.6068,11300.0
2009-02-06 10:45:00,36.63,36.74,36.63,36.7,26400.0,24.6135,24.6874,24.6135,24.6605,26400.0
2009-02-06 10:50:00,36.72,36.77,36.7,36.77,14200.0,24.674,24.7076,24.6605,24.7076,14200.0
2009-02-06 10:55:00,36.76,36.78,36.7,36.7,36900.0,24.7009,24.7143,24.6605,24.6605,36900.0
2009-02-06 11:00:00,36.7,36.78,36.7,36.77,53500.0,24.6605,24.7143,24.6605,24.7076,53500.0
2009-02-06 11:05:00,36.78,36.93,36.73,36.89,37700.0,24.7143,24.8151,24.6807,24.7882,37700.0
2009-02-06 11:10:00,36.89,36.99,36.86,36.98,41200.0,24.7882,24.8554,24.7681,24.8487,41200.0
2009-02-06 11:15:00,36.98,37.07,36.97,36.98,37900.0,24.8487,24.9092,24.842,24.8487,37900.0
2009-02-06 11:20:00,36.99,37.04,36.97,37.03,30000.0,24.8554,24.889,24.842,24.8823,30000.0
2009-02-06 11:25:00,37.02,37.03,36.98,37.01,37000.0,24.8756,24.8823,24.8487,24.8688,37000.0
2009-02-06 11:30:00,37.0,37.02,36.96,36.96,16300.0,24.8621,24.8756,24.8353,24.8353,16300.0
2009-02-06 11:35:00,36.97,36.99,36.95,36.96,11700.0,24.842,24.8554,24.8285,24.8353,11700.0
2009-02-06 11:40:00,36.96,36.97,36.85,36.92,14300.0,24.8353,24.842,24.7613,24.8084,14300.0
2009-02-06 11:45:00,36.93,36.97,36.89,36.96,15600.0,24.8151,24.842,24.7882,24.8353,15600.0
2009-02-06 11:50:00,36.96,37.01,36.96,37.0,11700.0,24.8353,24.8688,24.8353,24.8621,11700.0
2009-02-06 11:55:00,37.0,37.02,36.95,36.96,11000.0,24.8621,24.8756,24.8285,24.8353,11000.0
2009-02-06 12:00:00,36.95,36.98,36.9,36.94,11800.0,24.8285,24.8487,24.7949,24.8218,11800.0
2009-02-06 12:05:00,36.92,36.93,36.87,36.92,12000.0,24.8084,24.8151,24.7748,24.8084,12000.0
2009-02-06 12:10:00,36.93,36.96,36.9,36.92,23200.0,24.8151,24.8353,24.7949,24.8084,23200.0
2009-02-06 12:15:00,36.92,36.95,36.88,36.88,22300.0,24.8084,24.8285,24.7815,24.7815,22300.0
2009-02-06 12:20:00,36.88,36.9,36.84,36.87,23300.0,24.7815,24.7949,24.7546,24.7748,23300.0
2009-02-06 12:25:00,36.88,36.88,36.81,36.86,17000.0,24.7815,24.7815,24.7345,24.7681,17000.0
2009-02-06 12:30:00,36.87,36.95,36.86,36.95,20400.0,24.7748,24.8285,24.7681,24.8285,20400.0
2009-02-06 12:35:00,36.93,37.0,36.87,36.89,38800.0,24.8151,24.8621,24.7748,24.7882,38800.0
2009-02-06 12:40:00,36.87,36.88,36.77,36.8,25200.0,24.7748,24.7815,24.7076,24.7277,25200.0
2009-02-06 12:45:00,36.8,36.93,36.8,36.86,28500.0,24.7277,24.8151,24.7277,24.7681,28500.0
2009-02-06 12:50:00,36.84,36.84,36.8,36.84,5500.0,24.7546,24.7546,24.7277,24.7546,5500.0
2009-02-06 12:55:00,36.84,36.84,36.81,36.83,7800.0,24.7546,24.7546,24.7345,24.7479,7800.0
2009-02-06 13:00:00,36.82,36.83,36.77,36.8,20500.0,24.7412,24.7479,24.7076,24.7277,20500.0
2009-02-06 13:05:00,36.81,36.97,36.8,36.93,39800.0,24.7345,24.842,24.7277,24.8151,39800.0
2009-02-06 13:10:00,36.92,36.94,36.86,36.87,5200.0,24.8084,24.8218,24.7681,24.7748,5200.0
2009-02-06 13:15:00,36.88,36.94,36.87,36.94,25200.0,24.7815,24.8218,24.7748,24.8218,25200.0
2009-02-06 13:20:00,36.94,36.98,36.87,36.87,29800.0,24.8218,24.8487,24.7748,24.7748,29800.0
2009-02-06 13:25:00,36.89,36.95,36.86,36.95,84300.0,24.7882,24.8285,24.7681,24.8285,84300.0
2009-02-06 13:30:00,36.96,37.0,36.93,36.96,32500.0,24.8353,24.8621,24.8151,24.8353,32500.0
2009-02-06 13:35:00,36.93,36.98,36.93,36.95,15500.0,24.8151,24.8487,24.8151,24.8285,15500.0
2009-02-06 13:40:00,36.95,36.98,36.9,36.96,16300.0,24.8285,24.8487,24.7949,24.8353,16300.0
2009-02-06 13:45:00,36.98,37.03,36.98,37.01,18000.0,24.8487,24.8823,24.8487,24.8688,18000.0
2009-02-06 13:50:00,36.99,37.05,36.98,37.03,31000.0,24.8554,24.8957,24.8487,24.8823,31000.0
2009-02-06 13:55:00,37.03,37.06,36.99,37.02,24100.0,24.8823,24.9024,24.8554,24.8756,24100.0
2009-02-06 14:00:00,37.0,37.05,36.97,37.04,29900.0,24.8621,24.8957,24.842,24.889,29900.0
2009-02-06 14:05:00,37.05,37.08,36.98,37.0,48700.0,24.8957,24.9159,24.8487,24.8621,48700.0
2009-02-06 14:10:00,37.02,37.05,37.0,37.01,12200.0,24.8756,24.8957,24.8621,24.8688,12200.0
2009-02-06 14:15:00,37.01,37.03,36.91,36.94,14900.0,24.8688,24.8823,24.8017,24.8218,14900.0
2009-02-06 14:20:00,36.93,37.06,36.93,37.02,19200.0,24.8151,24.9024,24.8151,24.8756,19200.0
2009-02-06 14:25:00,37.04,37.09,37.0,37.07,19600.0,24.889,24.9226,24.8621,24.9092,19600.0
2009-02-06 14:30:00,37.08,37.12,37.03,37.05,14400.0,24.9159,24.9428,24.8823,24.8957,14400.0
2009-02-06 14:35:00,37.06,37.1,36.97,36.98,21700.0,24.9024,24.9293,24.842,24.8487,21700.0
2009-02-06 14:40:00,36.99,37.02,36.93,36.97,10000.0,24.8554,24.8756,24.8151,24.842,10000.0
2009-02-06 14:45:00,36.98,37.06,36.96,37.03,40800.0,24.8487,24.9024,24.8353,24.8823,40800.0
2009-02-06 14:50:00,37.03,37.05,36.98,37.05,50400.0,24.8823,24.8957,24.8487,24.8957,50400.0
2009-02-06 14:55:00,37.06,37.17,37.05,37.15,57800.0,24.9024,24.9764,24.8957,24.9629,57800.0
2009-02-06 15:00:00,37.16,37.16,37.07,37.07,57100.0,24.9696,24.9696,24.9092,24.9092,57100.0
2009-02-06 15:05:00,37.05,37.17,37.04,37.13,43100.0,24.8957,24.9764,24.889,24.9495,43100.0
2009-02-06 15:10:00,37.12,37.21,37.12,37.14,59200.0,24.9428,25.0032,24.9428,24.9562,59200.0
2009-02-06 15:15:00,37.12,37.22,37.11,37.22,52400.0,24.9428,25.01,24.936,25.01,52400.0
2009-02-06 15:20:00,37.2,37.37,37.2,37.33,68300.0,24.9965,25.1108,24.9965,25.0839,68300.0
2009-02-06 15:25:00,37.33,37.4,37.29,37.38,74800.0,25.0839,25.1309,25.057,25.1175,74800.0
2009-02-06 15:30:00,37.38,37.43,37.36,37.41,107500.0,25.1175,25.1511,25.104,25.1376,107500.0
2009-02-06 15:35:00,37.4,37.49,37.37,37.47,81900.0,25.1309,25.1914,25.1108,25.1779,81900.0
2009-02-06 15:40:00,37.47,37.52,37.46,37.5,113800.0,25.1779,25.2115,25.1712,25.1981,113800.0
2009-02-06 15:45:00,37.49,37.56,37.47,37.51,147200.0,25.1914,25.2384,25.1779,25.2048,147200.0
2009-02-06 15:50:00,37.52,37.58,37.48,37.49,129600.0,25.2115,25.2519,25.1847,25.1914,129600.0
2009-02-06 15:55:00,37.48,37.5,37.4,37.42,141000.0,25.1847,25.1981,25.1309,25.1443,141000.0
2009-02-09 09:30:00,37.43,37.6,37.11,37.43,14600.0,25.1511,25.2653,24.936,25.1511,14600.0
2009-02-09 09:35:00,37.4,37.4,37.23,37.27,7000.0,25.1309,25.1309,25.0167,25.0436,7000.0
2009-02-09 09:40:00,37.28,37.38,37.17,37.17,16000.0,25.0503,25.1175,24.9764,24.9764,16000.0
2009-02-09 09:45:00,37.15,37.3,37.05,37.06,20400.0,24.9629,25.0637,24.8957,24.9024,20400.0
2009-02-09 09:50:00,37.07,37.09,36.93,36.99,13300.0,24.9092,24.9226,24.8151,24.8554,13300.0
2009-02-09 09:55:00,36.99,37.06,36.99,37.02,11500.0,24.8554,24.9024,24.8554,24.8756,11500.0
2009-02-09 10:00:00,37.02,37.02,36.78,36.82,22700.0,24.8756,24.8756,24.7143,24.7412,22700.0
2009-02-09 10:05:00,36.81,36.91,36.78,36.85,18800.0,24.7345,24.8017,24.7143,24.7613,18800.0
2009-02-09 10:10:00,36.85,36.95,36.84,36.94,10900.0,24.7613,24.8285,24.7546,24.8218,10900.0
2009-02-09 10:15:00,36.94,36.97,36.91,36.92,6000.0,24.8218,24.842,24.8017,24.8084,6000.0
2009-02-09 10:20:00,36.94,36.98,36.93,36.94,6100.0,24.8218,24.8487,24.8151,24.8218,6100.0
2009-02-09 10:25:00,36.96,36.99,36.92,36.92,11800.0,24.8353,24.8554,24.8084,24.8084,11800.0
2009-02-09 10:30:00,36.94,36.97,36.89,36.89,12700.0,24.8218,24.842,24.7882,24.7882,12700.0
2009-02-09 10:35:00,36.9,37.0,36.86,37.0,17500.0,24.7949,24.8621,24.7681,24.8621,17500.0
2009-02-09 10:40:00,37.02,37.08,36.97,37.05,12200.0,24.8756,24.9159,24.842,24.8957,12200.0
2009-02-09 10:45:00,37.06,37.11,37.02,37.02,60300.0,24.9024,24.936,24.8756,24.8756,60300.0
2009-02-09 10:50:00,37.01,37.06,36.96,37.0,21300.0,24.8688,24.9024,24.8353,24.8621,21300.0
2009-02-09 10:55:00,36.99,37.05,36.99,37.0,24700.0,24.8554,24.8957,24.8554,24.8621,24700.0
2009-02-09 11:00:00,37.01,37.02,36.99,36.99,26100.0,24.8688,24.8756,24.8554,24.8554,26100.0
2009-02-09 11:05:00,36.99,37.0,36.95,36.96,30900.0,24.8554,24.8621,24.8285,24.8353,30900.0
2009-02-09 11:10:00,36.96,37.02,36.95,37.02,38100.0,24.8353,24.8756,24.8285,24.8756,38100.0
2009-02-09 11:15:00,37.01,37.03,36.99,37.01,29500.0,24.8688,24.8823,24.8554,24.8688,29500.0
2009-02-09 11:20:00,37.0,37.01,36.98,36.99,20400.0,24.8621,24.8688,24.8487,24.8554,20400.0
2009-02-09 11:25:00,36.99,37.01,36.9,36.9,56500.0,24.8554,24.8688,24.7949,24.7949,56500.0
2009-02-09 11:30:00,36.9,36.96,36.82,36.85,86400.0,24.7949,24.8353,24.7412,24.7613,86400.0
2009-02-09 11:35:00,36.84,36.87,36.8,36.8,36700.0,24.7546,24.7748,24.7277,24.7277,36700.0
2009-02-09 11:40:00,36.8,36.81,36.66,36.74,73400.0,24.7277,24.7345,24.6337,24.6874,73400.0
2009-02-09 11:45:00,36.74,36.74,36.6,36.6,45000.0,24.6874,24.6874,24.5933,24.5933,45000.0
2009-02-09 11:50:00,36.6,36.64,36.57,36.57,37000.0,24.5933,24.6202,24.5732,24.5732,37000.0
2009-02-09 11:55:00,36.57,36.74,36.57,36.74,13100.0,24.5732,24.6874,24.5732,24.6874,13100.0
2009-02-09 12:00:00,36.73,36.75,36.69,36.72,25300.0,24.6807,24.6941,24.6538,24.674,25300.0
2009-02-09 12:05:00,36.71,36.75,36.65,36.74,17600.0,24.6673,24.6941,24.6269,24.6874,17600.0
2009-02-09 12:10:00,36.73,36.8,36.71,36.71,9700.0,24.6807,24.7277,24.6673,24.6673,9700.0
2009-02-09 12:15:00,36.71,36.81,36.71,36.78,13800.0,24.6673,24.7345,24.6673,24.7143,13800.0
2009-02-09 12:20:00,36.79,36.81,36.75,36.76,14900.0,24.721,24.7345,24.6941,24.7009,14900.0
2009-02-09 12:25:00,36.76,36.81,36.71,36.73,19500.0,24.7009,24.7345,24.6673,24.6807,19500.0
2009-02-09 12:30:00,36.73,36.76,36.72,36.74,9500.0,24.6807,24.7009,24.674,24.6874,9500.0
2009-02-09 12:35:00,36.72,36.72,36.67,36.68,8600.0,24.674,24.674,24.6404,24.6471,8600.0
2009-02-09 12:40:00,36.7,36.72,36.65,36.65,11300.0,24.6605,24.674,24.6269,24.6269,11300.0
2009-02-09 12:45:00,36.65,36.69,36.64,36.67,9000.0,24.6269,24.6538,24.6202,24.6404,9000.0
2009-02-09 12:50:00,36.68,36.76,36.68,36.69,23400.0,24.6471,24.7009,24.6471,24.6538,23400.0
2009-02-09 12:55:00,36.7,36.7,36.66,36.67,23900.0,24.6605,24.6605,24.6337,24.6404,23900.0
2009-02-09 13:00:00,36.66,36.7,36.65,36.68,13200.0,24.6337,24.6605,24.6269,24.6471,13200.0
2009-02-09 13:05:00,36.7,36.75,36.68,36.68,12300.0,24.6605,24.6941,24.6471,24.6471,12300.0
2009-02-09 13:10:00,36.68,36.75,36.67,36.73,7500.0,24.6471,24.6941,24.6404,24.6807,7500.0
2009-02-09 13:15:00,36.73,36.76,36.66,36.67,10400.0,24.6807,24.7009,24.6337,24.6404,10400.0
2009-02-09 13:20:00,36.65,36.66,36.63,36.66,11600.0,24.6269,24.6337,24.6135,24.6337,11600.0
2009-02-09 13:25:00,36.65,36.67,36.62,36.62,3800.0,24.6269,24.6404,24.6068,24.6068,3800.0
2009-02-09 13:30:00,36.63,36.64,36.52,36.52,26700.0,24.6135,24.6202,24.5396,24.5396,26700.0
2009-02-09 13:35:00,36.52,36.58,36.49,36.58,25800.0,24.5396,24.5799,24.5194,24.5799,25800.0
2009-02-09 13:40:00,36.58,36.59,36.55,36.59,9400.0,24.5799,24.5866,24.5598,24.5866,9400.0
2009-02-09 13:45:00,36.59,36.61,36.55,36.61,8400.0,24.5866,24.6001,24.5598,24.6001,8400.0
2009-02-09 13:50:00,36.6,36.64,36.58,36.59,9400.0,24.5933,24.6202,24.5799,24.5866,9400.0
2009-02-09 13:55:00,36.58,36.64,36.56,36.64,21200.0,24.5799,24.6202,24.5665,24.6202,21200.0
2009-02-09 14:00:00,36.64,36.66,36.61,36.65,17000.0,24.6202,24.6337,24.6001,24.6269,17000.0
2009-02-09 14:05:00,36.65,36.66,36.63,36.66,8400.0,24.6269,24.6337,24.6135,24.6337,8400.0
2009-02-09 14:10:00,36.65,36.67,36.6,36.61,19100.0,24.6269,24.6404,24.5933,24.6001,19100.0
2009-02-09 14:15:00,36.61,36.61,36.55,36.6,23400.0,24.6001,24.6001,24.5598,24.5933,23400.0
2009-02-09 14:20:00,36.6,36.65,36.56,36.6,27200.0,24.5933,24.6269,24.5665,24.5933,27200.0
2009-02-09 14:25:00,36.59,36.61,36.48,36.49,37100.0,24.5866,24.6001,24.5127,24.5194,37100.0
2009-02-09 14:30:00,36.49,36.55,36.47,36.52,71800.0,24.5194,24.5598,24.506,24.5396,71800.0
2009-02-09 14:35:00,36.54,36.54,36.48,36.5,39800.0,24.553,24.553,24.5127,24.5262,39800.0
2009-02-09 14:40:00,36.5,36.5,36.43,36.45,37200.0,24.5262,24.5262,24.4791,24.4926,37200.0
2009-02-09 14:45:00,36.44,36.5,36.39,36.49,23000.0,24.4858,24.5262,24.4522,24.5194,23000.0
2009-02-09 14:50:00,36.49,36.55,36.49,36.55,9600.0,24.5194,24.5598,24.5194,24.5598,9600.0
2009-02-09 14:55:00,36.55,36.6,36.51,36.52,21100.0,24.5598,24.5933,24.5329,24.5396,21100.0
2009-02-09 15:00:00,36.51,36.56,36.45,36.48,41400.0,24.5329,24.5665,24.4926,24.5127,41400.0
2009-02-09 15:05:00,36.49,36.53,36.45,36.49,29000.0,24.5194,24.5463,24.4926,24.5194,29000.0
2009-02-09 15:10:00,36.48,36.59,36.44,36.59,35800.0,24.5127,24.5866,24.4858,24.5866,35800.0
2009-02-09 15:15:00,36.6,36.61,36.53,36.58,24900.0,24.5933,24.6001,24.5463,24.5799,24900.0
2009-02-09 15:20:00,36.6,36.67,36.57,36.66,18500.0,24.5933,24.6404,24.5732,24.6337,18500.0
2009-02-09 15:25:00,36.66,36.71,36.64,36.66,33100.0,24.6337,24.6673,24.6202,24.6337,33100.0
2009-02-09 15:30:00,36.66,36.78,36.66,36.76,58400.0,24.6337,24.7143,24.6337,24.7009,58400.0
2009-02-09 15:35:00,36.77,36.8,36.65,36.65,65100.0,24.7076,24.7277,24.6269,24.6269,65100.0
2009-02-09 15:40:00,36.64,36.67,36.62,36.65,38600.0,24.6202,24.6404,24.6068,24.6269,38600.0
2009-02-09 15:45:00,36.64,36.73,36.59,36.72,54800.0,24.6202,24.6807,24.5866,24.674,54800.0
2009-02-09 15:50:00,36.72,36.79,36.71,36.73,77400.0,24.674,24.721,24.6673,24.6807,77400.0
2009-02-09 15:55:00,36.74,36.77,36.7,36.71,50000.0,24.6874,24.7076,24.6605,24.6673,50000.0
2009-02-10 09:30:00,36.52,36.63,36.26,36.5,14500.0,24.5396,24.6135,24.3649,24.5262,14500.0
2009-02-10 09:35:00,36.5,36.55,36.43,36.49,11500.0,24.5262,24.5598,24.4791,24.5194,11500.0
2009-02-10 09:40:00,36.47,36.47,36.31,36.33,14900.0,24.506,24.506,24.3985,24.4119,14900.0
2009-02-10 09:45:00,36.33,36.52,36.33,36.49,11200.0,24.4119,24.5396,24.4119,24.5194,11200.0
2009-02-10 09:50:00,36.5,36.54,36.46,36.46,8500.0,24.5262,24.553,24.4993,24.4993,8500.0
2009-02-10 09:55:00,36.45,36.45,36.33,36.4,21200.0,24.4926,24.4926,24.4119,24.459,21200.0
2009-02-10 10:00:00,36.4,36.51,36.39,36.51,7500.0,24.459,24.5329,24.4522,24.5329,7500.0
2009-02-10 10:05:00,36.51,36.55,36.5,36.55,5300.0,24.5329,24.5598,24.5262,24.5598,5300.0
2009-02-10 10:10:00,36.55,36.55,36.47,36.51,9800.0,24.5598,24.5598,24.506,24.5329,9800.0
2009-02-10 10:15:00,36.53,36.6,36.52,36.57,11000.0,24.5463,24.5933,24.5396,24.5732,11000.0
2009-02-10 10:20:00,36.59,36.6,36.5,36.6,9600.0,24.5866,24.5933,24.5262,24.5933,9600.0
2009-02-10 10:25:00,36.58,36.63,36.46,36.48,32100.0,24.5799,24.6135,24.4993,24.5127,32100.0
2009-02-10 10:30:00,36.47,36.5,36.41,36.43,11700.0,24.506,24.5262,24.4657,24.4791,11700.0
2009-02-10 10:35:00,36.41,36.43,36.39,36.41,15000.0,24.4657,24.4791,24.4522,24.4657,15000.0
2009-02-10 10:40:00,36.42,36.54,36.41,36.49,8700.0,24.4724,24.553,24.4657,24.5194,8700.0
2009-02-10 10:45:00,36.47,36.51,36.45,36.49,10700.0,24.506,24.5329,24.4926,24.5194,10700.0
2009-02-10 10:50:00,36.5,36.5,36.44,36.47,5100.0,24.5262,24.5262,24.4858,24.506,5100.0
2009-02-10 10:55:00,36.49,36.49,36.41,36.46,8700.0,24.5194,24.5194,24.4657,24.4993,8700.0
2009-02-10 11:00:00,36.44,36.61,36.34,36.37,32700.0,24.4858,24.6001,24.4186,24.4388,32700.0
2009-02-10 11:05:00,36.37,36.38,36.05,36.13,35600.0,24.4388,24.4455,24.2238,24.2775,35600.0
2009-02-10 11:10:00,36.11,36.11,35.93,36.09,17400.0,24.2641,24.2641,24.1431,24.2507,17400.0
2009-02-10 11:15:00,36.09,36.12,36.07,36.1,4600.0,24.2507,24.2708,24.2372,24.2574,4600.0
2009-02-10 11:20:00,36.09,36.14,36.07,36.11,22900.0,24.2507,24.2843,24.2372,24.2641,22900.0
2009-02-10 11:25:00,36.11,36.14,36.07,36.13,18700.0,24.2641,24.2843,24.2372,24.2775,18700.0
2009-02-10 11:30:00,36.11,36.11,35.86,35.95,49600.0,24.2641,24.2641,24.0961,24.1566,49600.0
2009-02-10 11:35:00,35.91,36.04,35.85,35.91,26500.0,24.1297,24.2171,24.0894,24.1297,26500.0
2009-02-10 11:40:00,35.9,36.0,35.85,35.97,15300.0,24.123,24.1902,24.0894,24.17,15300.0
2009-02-10 11:45:00,35.97,36.04,35.87,36.04,24700.0,24.17,24.2171,24.1028,24.2171,24700.0
2009-02-10 11:50:00,36.04,36.05,35.93,36.0,10800.0,24.2171,24.2238,24.1431,24.1902,10800.0
2009-02-10 11:55:00,36.02,36.02,35.9,35.97,13600.0,24.2036,24.2036,24.123,24.17,13600.0
2009-02-10 12:00:00,35.94,36.02,35.9,36.01,10100.0,24.1499,24.2036,24.123,24.1969,10100.0
2009-02-10 12:05:00,36.01,36.01,35.85,35.88,9900.0,24.1969,24.1969,24.0894,24.1095,9900.0
2009-02-10 12:10:00,35.9,36.0,35.9,35.98,5700.0,24.123,24.1902,24.123,24.1767,5700.0
2009-02-10 12:15:00,36.01,36.06,36.0,36.01,4300.0,24.1969,24.2305,24.1902,24.1969,4300.0
2009-02-10 12:20:00,36.02,36.03,35.98,35.99,13500.0,24.2036,24.2103,24.1767,24.1835,13500.0
2009-02-10 12:25:00,35.97,35.99,35.87,35.93,6400.0,24.17,24.1835,24.1028,24.1431,6400.0
2009-02-10 12:30:00,35.95,36.0,35.89,36.0,8900.0,24.1566,24.1902,24.1163,24.1902,8900.0
2009-02-10 12:35:00,35.97,36.05,35.94,36.04,9800.0,24.17,24.2238,24.1499,24.2171,9800.0
2009-02-10 12:40:00,36.06,36.12,36.04,36.09,10800.0,24.2305,24.2708,24.2171,24.2507,10800.0
2009-02-10 12:45:00,36.13,36.13,36.05,36.1,5600.0,24.2775,24.2775,24.2238,24.2574,5600.0
2009-02-10 12:50:00,36.09,36.1,36.04,36.06,9800.0,24.2507,24.2574,24.2171,24.2305,9800.0
2009-02-10 12:55:00,36.07,36.08,36.0,36.02,6800.0,24.2372,24.2439,24.1902,24.2036,6800.0
2009-02-10 13:00:00,36.0,36.01,35.9,35.93,12600.0,24.1902,24.1969,24.123,24.1431,12600.0
2009-02-10 13:05:00,35.92,35.94,35.86,35.88,8400.0,24.1364,24.1499,24.0961,24.1095,8400.0
2009-02-10 13:10:00,35.89,35.97,35.84,35.96,10000.0,24.1163,24.17,24.0827,24.1633,10000.0
2009-02-10 13:15:00,35.97,35.97,35.84,35.86,13100.0,24.17,24.17,24.0827,24.0961,13100.0
2009-02-10 13:20:00,35.84,35.84,35.68,35.81,17800.0,24.0827,24.0827,23.9752,24.0625,17800.0
2009-02-10 13:25:00,35.81,35.83,35.7,35.82,16200.0,24.0625,24.0759,23.9886,24.0692,16200.0
2009-02-10 13:30:00,35.8,35.86,35.79,35.86,11500.0,24.0558,24.0961,24.0491,24.0961,11500.0
2009-02-10 13:35:00,35.87,35.92,35.83,35.91,13400.0,24.1028,24.1364,24.0759,24.1297,13400.0
2009-02-10 13:40:00,35.89,35.92,35.86,35.91,8900.0,24.1163,24.1364,24.0961,24.1297,8900.0
2009-02-10 13:45:00,35.91,35.92,35.82,35.84,8300.0,24.1297,24.1364,24.0692,24.0827,8300.0
2009-02-10 13:50:00,35.86,35.88,35.81,35.81,5300.0,24.0961,24.1095,24.0625,24.0625,5300.0
2009-02-10 13:55:00,35.81,35.82,35.79,35.81,4900.0,24.0625,24.0692,24.0491,24.0625,4900.0
2009-02-10 14:00:00,35.8,35.94,35.79,35.91,12000.0,24.0558,24.1499,24.0491,24.1297,12000.0
2009-02-10 14:05:00,35.9,35.92,35.84,35.86,13200.0,24.123,24.1364,24.0827,24.0961,13200.0
2009-02-10 14:10:00,35.87,35.87,35.82,35.83,9200.0,24.1028,24.1028,24.0692,24.0759,9200.0
2009-02-10 14:15:00,35.81,35.86,35.8,35.86,9800.0,24.0625,24.0961,24.0558,24.0961,9800.0
2009-02-10 14:20:00,35.84,35.85,35.77,35.81,10000.0,24.0827,24.0894,24.0356,24.0625,10000.0
2009-02-10 14:25:00,35.82,35.86,35.76,35.76,11000.0,24.0692,24.0961,24.0289,24.0289,11000.0
2009-02-10 14:30:00,35.76,35.81,35.73,35.77,15100.0,24.0289,24.0625,24.0088,24.0356,15100.0
2009-02-10 14:35:00,35.77,35.8,35.72,35.8,15000.0,24.0356,24.0558,24.002,24.0558,15000.0
2009-02-10 14:40:00,35.79,35.87,35.79,35.84,15300.0,24.0491,24.1028,24.0491,24.0827,15300.0
2009-02-10 14:45:00,35.84,35.92,35.83,35.86,11700.0,24.0827,24.1364,24.0759,24.0961,11700.0
2009-02-10 14:50:00,35.86,35.88,35.78,35.81,17400.0,24.0961,24.1095,24.0424,24.0625,17400.0
2009-02-10 14:55:00,35.79,35.83,35.71,35.71,21200.0,24.0491,24.0759,23.9953,23.9953,21200.0
2009-02-10 15:00:00,35.72,35.88,35.72,35.82,19700.0,24.002,24.1095,24.002,24.0692,19700.0
2009-02-10 15:05:00,35.82,35.86,35.76,35.84,24100.0,24.0692,24.0961,24.0289,24.0827,24100.0
2009-02-10 15:10:00,35.82,35.86,35.69,35.71,29900.0,24.0692,24.0961,23.9819,23.9953,29900.0
2009-02-10 15:15:00,35.71,35.79,35.69,35.72,30500.0,23.9953,24.0491,23.9819,24.002,30500.0
2009-02-10 15:20:00,35.72,35.77,35.67,35.77,17900.0,24.002,24.0356,23.9684,24.0356,17900.0
2009-02-10 15:25:00,35.78,35.86,35.74,35.8,25900.0,24.0424,24.0961,24.0155,24.0558,25900.0
2009-02-10 15:30:00,35.79,35.85,35.73,35.81,33900.0,24.0491,24.0894,24.0088,24.0625,33900.0
2009-02-10 15:35:00,35.8,35.87,35.7,35.71,34500.0,24.0558,24.1028,23.9886,23.9953,34500.0
2009-02-10 15:40:00,35.7,35.77,35.65,35.75,42400.0,23.9886,24.0356,23.955,24.0222,42400.0
2009-02-10 15:45:00,35.75,35.93,35.7,35.9,54200.0,24.0222,24.1431,23.9886,24.123,54200.0
2009-02-10 15:50:00,35.9,35.95,35.85,35.86,68800.0,24.123,24.1566,24.0894,24.0961,68800.0
2009-02-10 15:55:00,35.87,35.89,35.82,35.84,45200.0,24.1028,24.1163,24.0692,24.0827,45200.0
2009-02-11 09:30:00,35.71,36.02,35.71,35.96,14800.0,23.9953,24.2036,23.9953,24.1633,14800.0
2009-02-11 09:35:00,35.95,36.01,35.95,35.99,6500.0,24.1566,24.1969,24.1566,24.1835,6500.0
2009-02-11 09:40:00,36.0,36.02,35.97,35.98,7400.0,24.1902,24.2036,24.17,24.1767,7400.0
2009-02-11 09:45:00,35.98,36.08,35.96,36.08,10200.0,24.1767,24.2439,24.1633,24.2439,10200.0
2009-02-11 09:50:00,36.07,36.11,35.98,36.03,7600.0,24.2372,24.2641,24.1767,24.2103,7600.0
2009-02-11 09:55:00,36.05,36.05,35.85,35.92,8700.0,24.2238,24.2238,24.0894,24.1364,8700.0
2009-02-11 10:00:00,35.9,35.98,35.86,35.95,7600.0,24.123,24.1767,24.0961,24.1566,7600.0
2009-02-11 10:05:00,35.94,35.94,35.84,35.91,8000.0,24.1499,24.1499,24.0827,24.1297,8000.0
2009-02-11 10:10:00,35.89,36.03,35.87,36.02,20900.0,24.1163,24.2103,24.1028,24.2036,20900.0
2009-02-11 10:15:00,36.0,36.09,35.98,36.04,13900.0,24.1902,24.2507,24.1767,24.2171,13900.0
2009-02-11 10:20:00,36.04,36.04,35.92,36.01,19600.0,24.2171,24.2171,24.1364,24.1969,19600.0
2009-02-11 10:25:00,36.01,36.03,35.83,35.86,8700.0,24.1969,24.2103,24.0759,24.0961,8700.0
2009-02-11 10:30:00,35.86,35.86,35.75,35.82,8700.0,24.0961,24.0961,24.0222,24.0692,8700.0
2009-02-11 10:35:00,35.84,35.86,35.79,35.82,2700.0,24.0827,24.0961,24.0491,24.0692,2700.0
2009-02-11 10:40:00,35.85,35.92,35.81,35.89,7200.0,24.0894,24.1364,24.0625,24.1163,7200.0
2009-02-11 10:45:00,35.9,35.95,35.89,35.91,6100.0,24.123,24.1566,24.1163,24.1297,6100.0
2009-02-11 10:50:00,35.93,35.96,35.87,35.88,8100.0,24.1431,24.1633,24.1028,24.1095,8100.0
2009-02-11 10:55:00,35.88,36.0,35.85,35.98,13500.0,24.1095,24.1902,24.0894,24.1767,13500.0
2009-02-11 11:00:00,35.97,36.04,35.94,35.96,13800.0,24.17,24.2171,24.1499,24.1633,13800.0
2009-02-11 11:05:00,35.95,36.01,35.87,35.94,12600.0,24.1566,24.1969,24.1028,24.1499,12600.0
2009-02-11 11:10:00,35.95,36.08,35.93,36.01,12500.0,24.1566,24.2439,24.1431,24.1969,12500.0
2009-02-11 11:15:00,36.02,36.06,36.0,36.02,21000.0,24.2036,24.2305,24.1902,24.2036,21000.0
2009-02-11 11:20:00,36.02,36.02,35.98,35.99,18500.0,24.2036,24.2036,24.1767,24.1835,18500.0
2009-02-11 11:25:00,35.99,36.05,35.91,36.03,16300.0,24.1835,24.2238,24.1297,24.2103,16300.0
2009-02-11 11:30:00,36.04,36.04,35.97,35.97,12500.0,24.2171,24.2171,24.17,24.17,12500.0
2009-02-11 11:35:00,35.98,36.01,35.98,36.01,3700.0,24.1767,24.1969,24.1767,24.1969,3700.0
2009-02-11 11:40:00,36.01,36.01,35.96,36.01,17200.0,24.1969,24.1969,24.1633,24.1969,17200.0
2009-02-11 11:45:00,36.0,36.01,35.97,36.01,14800.0,24.1902,24.1969,24.17,24.1969,14800.0
2009-02-11 11:50:00,36.02,36.06,36.0,36.06,8100.0,24.2036,24.2305,24.1902,24.2305,8100.0
2009-02-11 11:55:00,36.06,36.08,35.99,36.01,3800.0,24.2305,24.2439,24.1835,24.1969,3800.0
2009-02-11 12:00:00,36.01,36.04,36.01,36.04,1800.0,24.1969,24.2171,24.1969,24.2171,1800.0
2009-02-11 12:05:00,36.02,36.05,36.01,36.04,2800.0,24.2036,24.2238,24.1969,24.2171,2800.0
2009-02-11 12:10:00,36.04,36.04,36.0,36.0,6700.0,24.2171,24.2171,24.1902,24.1902,6700.0
2009-02-11 12:15:00,36.0,36.01,35.95,35.99,15200.0,24.1902,24.1969,24.1566,24.1835,15200.0
2009-02-11 12:20:00,35.98,36.05,35.96,36.05,8100.0,24.1767,24.2238,24.1633,24.2238,8100.0
2009-02-11 12:25:00,36.04,36.05,35.99,36.01,4300.0,24.2171,24.2238,24.1835,24.1969,4300.0
2009-02-11 12:30:00,36.03,36.03,35.95,35.95,9900.0,24.2103,24.2103,24.1566,24.1566,9900.0
2009-02-11 12:35:00,35.96,36.02,35.92,36.02,5100.0,24.1633,24.2036,24.1364,24.2036,5100.0
2009-02-11 12:40:00,36.02,36.08,36.01,36.08,4700.0,24.2036,24.2439,24.1969,24.2439,4700.0
2009-02-11 12:45:00,36.07,36.11,36.05,36.08,2700.0,24.2372,24.2641,24.2238,24.2439,2700.0
2009-02-11 12:50:00,36.09,36.11,36.07,36.08,23700.0,24.2507,24.2641,24.2372,24.2439,23700.0
2009-02-11 12:55:00,36.08,36.08,35.94,35.97,10900.0,24.2439,24.2439,24.1499,24.17,10900.0
2009-02-11 13:00:00,35.97,36.0,35.9,35.97,16100.0,24.17,24.1902,24.123,24.17,16100.0
2009-02-11 13:05:00,35.97,35.97,35.84,35.86,8700.0,24.17,24.17,24.0827,24.0961,8700.0
2009-02-11 13:10:00,35.85,35.95,35.85,35.92,7800.0,24.0894,24.1566,24.0894,24.1364,7800.0
2009-02-11 13:15:00,35.92,35.93,35.9,35.93,3600.0,24.1364,24.1431,24.123,24.1431,3600.0
2009-02-11 13:20:00,35.93,35.94,35.9,35.91,6400.0,24.1431,24.1499,24.123,24.1297,6400.0
2009-02-11 13:25:00,35.9,35.93,35.9,35.93,4800.0,24.123,24.1431,24.123,24.1431,4800.0
2009-02-11 13:30:00,35.91,35.92,35.88,35.91,10000.0,24.1297,24.1364,24.1095,24.1297,10000.0
2009-02-11 13:35:00,35.9,35.95,35.85,35.94,11900.0,24.123,24.1566,24.0894,24.1499,11900.0
2009-02-11 13:40:00,35.93,35.94,35.9,35.9,3700.0,24.1431,24.1499,24.123,24.123,3700.0
2009-02-11 13:45:00,35.9,35.91,35.86,35.87,14300.0,24.123,24.1297,24.0961,24.1028,14300.0
2009-02-11 13:50:00,35.88,35.9,35.86,35.88,4600.0,24.1095,24.123,24.0961,24.1095,4600.0
2009-02-11 13:55:00,35.89,35.91,35.86,35.9,3600.0,24.1163,24.1297,24.0961,24.123,3600.0
2009-02-11 14:00:00,35.9,35.93,35.89,35.9,5800.0,24.123,24.1431,24.1163,24.123,5800.0
2009-02-11 14:05:00,35.9,35.91,35.88,35.91,3100.0,24.123,24.1297,24.1095,24.1297,3100.0
2009-02-11 14:10:00,35.91,35.92,35.85,35.85,4500.0,24.1297,24.1364,24.0894,24.0894,4500.0
2009-02-11 14:15:00,35.82,35.88,35.78,35.84,7700.0,24.0692,24.1095,24.0424,24.0827,7700.0
2009-02-11 14:20:00,35.84,35.9,35.81,35.86,11900.0,24.0827,24.123,24.0625,24.0961,11900.0
2009-02-11 14:25:00,35.88,35.93,35.82,35.84,13400.0,24.1095,24.1431,24.0692,24.0827,13400.0
2009-02-11 14:30:00,35.82,35.87,35.81,35.84,7700.0,24.0692,24.1028,24.0625,24.0827,7700.0
2009-02-11 14:35:00,35.83,35.92,35.83,35.86,8500.0,24.0759,24.1364,24.0759,24.0961,8500.0
2009-02-11 14:40:00,35.85,35.86,35.83,35.84,9700.0,24.0894,24.0961,24.0759,24.0827,9700.0
2009-02-11 14:45:00,35.84,35.84,35.81,35.82,4200.0,24.0827,24.0827,24.0625,24.0692,4200.0
2009-02-11 14:50:00,35.84,35.98,35.83,35.83,23500.0,24.0827,24.1767,24.0759,24.0759,23500.0
2009-02-11 14:55:00,35.85,35.96,35.83,35.96,28400.0,24.0894,24.1633,24.0759,24.1633,28400.0
2009-02-11 15:00:00,35.92,35.94,35.82,35.82,15600.0,24.1364,24.1499,24.0692,24.0692,15600.0
2009-02-11 15:05:00,35.83,35.88,35.82,35.84,11200.0,24.0759,24.1095,24.0692,24.0827,11200.0
2009-02-11 15:10:00,35.86,35.9,35.84,35.89,8400.0,24.0961,24.123,24.0827,24.1163,8400.0
2009-02-11 15:15:00,35.86,35.94,35.84,35.91,35000.0,24.0961,24.1499,24.0827,24.1297,35000.0
2009-02-11 15:20:00,35.9,35.92,35.86,35.91,28700.0,24.123,24.1364,24.0961,24.1297,28700.0
2009-02-11 15:25:00,35.91,35.96,35.91,35.93,10500.0,24.1297,24.1633,24.1297,24.1431,10500.0
2009-02-11 15:30:00,35.94,35.96,35.84,35.9,32400.0,24.1499,24.1633,24.0827,24.123,32400.0
2009-02-11 15:35:00,35.9,35.92,35.88,35.89,22800.0,24.123,24.1364,24.1095,24.1163,22800.0
2009-02-11 15:40:00,35.88,35.9,35.8,35.84,22900.0,24.1095,24.123,24.0558,24.0827,22900.0
2009-02-11 15:45:00,35.85,35.88,35.8,35.8,26900.0,24.0894,24.1095,24.0558,24.0558,26900.0
2009-02-11 15:50:00,35.79,35.88,35.79,35.88,34000.0,24.0491,24.1095,24.0491,24.1095,34000.0
2009-02-11 15:55:00,35.89,35.93,35.85,35.93,67400.0,24.1163,24.1431,24.0894,24.1431,67400.0
2009-02-12 09:30:00,35.58,35.83,35.45,35.55,16100.0,23.908,24.0759,23.8206,23.8878,16100.0
2009-02-12 09:35:00,35.53,35.53,35.34,35.35,15300.0,23.8744,23.8744,23.7467,23.7534,15300.0
2009-02-12 09:40:00,35.35,35.43,35.31,35.36,13600.0,23.7534,23.8072,23.7265,23.7601,13600.0
2009-02-12 09:45:00,35.36,35.42,35.29,35.41,16300.0,23.7601,23.8004,23.7131,23.7937,16300.0
2009-02-12 09:50:00,35.37,35.39,35.15,35.19,17000.0,23.7669,23.7803,23.619,23.6459,17000.0
2009-02-12 09:55:00,35.18,35.21,35.06,35.15,8500.0,23.6392,23.6593,23.5585,23.619,8500.0
2009-02-12 10:00:00,35.15,35.18,35.06,35.15,9100.0,23.619,23.6392,23.5585,23.619,9100.0
2009-02-12 10:05:00,35.21,35.33,35.14,35.33,15100.0,23.6593,23.74,23.6123,23.74,15100.0
2009-02-12 10:10:00,35.33,35.34,35.24,35.27,13000.0,23.74,23.7467,23.6795,23.6997,13000.0
2009-02-12 10:15:00,35.27,35.27,35.16,35.23,8700.0,23.6997,23.6997,23.6257,23.6728,8700.0
2009-02-12 10:20:00,35.25,35.32,35.22,35.32,4400.0,23.6862,23.7333,23.6661,23.7333,4400.0
2009-02-12 10:25:00,35.3,35.32,35.2,35.28,4900.0,23.7198,23.7333,23.6526,23.7064,4900.0
2009-02-12 10:30:00,35.3,35.32,35.24,35.32,13400.0,23.7198,23.7333,23.6795,23.7333,13400.0
2009-02-12 10:35:00,35.28,35.3,35.22,35.27,2800.0,23.7064,23.7198,23.6661,23.6997,2800.0
2009-02-12 10:40:00,35.27,35.53,35.27,35.53,32000.0,23.6997,23.8744,23.6997,23.8744,32000.0
2009-02-12 10:45:00,35.53,35.63,35.52,35.58,6500.0,23.8744,23.9416,23.8676,23.908,6500.0
2009-02-12 10:50:00,35.56,35.58,35.51,35.58,6600.0,23.8945,23.908,23.8609,23.908,6600.0
2009-02-12 10:55:00,35.55,35.58,35.5,35.56,7700.0,23.8878,23.908,23.8542,23.8945,7700.0
2009-02-12 11:00:00,35.56,35.56,35.38,35.45,4300.0,23.8945,23.8945,23.7736,23.8206,4300.0
2009-02-12 11:05:00,35.5,35.59,35.5,35.56,6400.0,23.8542,23.9147,23.8542,23.8945,6400.0
2009-02-12 11:10:00,35.56,35.62,35.56,35.57,16900.0,23.8945,23.9348,23.8945,23.9012,16900.0
2009-02-12 11:15:00,35.57,35.61,35.56,35.56,33300.0,23.9012,23.9281,23.8945,23.8945,33300.0
2009-02-12 11:20:00,35.57,35.62,35.56,35.58,16800.0,23.9012,23.9348,23.8945,23.908,16800.0
2009-02-12 11:25:00,35.6,35.65,35.57,35.61,18200.0,23.9214,23.955,23.9012,23.9281,18200.0
2009-02-12 11:30:00,35.62,35.72,35.59,35.67,88000.0,23.9348,24.002,23.9147,23.9684,88000.0
2009-02-12 11:35:00,35.68,35.68,35.62,35.64,6400.0,23.9752,23.9752,23.9348,23.9483,6400.0
2009-02-12 11:40:00,35.65,35.71,35.62,35.62,39200.0,23.955,23.9953,23.9348,23.9348,39200.0
2009-02-12 11:45:00,35.64,35.7,35.64,35.66,10100.0,23.9483,23.9886,23.9483,23.9617,10100.0
2009-02-12 11:50:00,35.66,35.7,35.63,35.63,6000.0,23.9617,23.9886,23.9416,23.9416,6000.0
2009-02-12 11:55:00,35.63,35.63,35.56,35.56,12100.0,23.9416,23.9416,23.8945,23.8945,12100.0
2009-02-12 12:00:00,35.56,35.7,35.56,35.66,11300.0,23.8945,23.9886,23.8945,23.9617,11300.0
2009-02-12 12:05:00,35.65,35.69,35.62,35.62,6100.0,23.955,23.9819,23.9348,23.9348,6100.0
2009-02-12 12:10:00,35.65,35.66,35.6,35.62,1600.0,23.955,23.9617,23.9214,23.9348,1600.0
2009-02-12 12:15:00,35.64,35.67,35.6,35.61,10900.0,23.9483,23.9684,23.9214,23.9281,10900.0
2009-02-12 12:20:00,35.6,35.63,35.58,35.6,4200.0,23.9214,23.9416,23.908,23.9214,4200.0
2009-02-12 12:25:00,35.58,35.64,35.58,35.62,11600.0,23.908,23.9483,23.908,23.9348,11600.0
2009-02-12 12:30:00,35.62,35.68,35.62,35.67,7300.0,23.9348,23.9752,23.9348,23.9684,7300.0
2009-02-12 12:35:00,35.66,35.68,35.65,35.67,5000.0,23.9617,23.9752,23.955,23.9684,5000.0
2009-02-12 12:40:00,35.67,35.73,35.67,35.73,6900.0,23.9684,24.0088,23.9684,24.0088,6900.0
2009-02-12 12:45:00,35.73,35.74,35.68,35.71,11600.0,24.0088,24.0155,23.9752,23.9953,11600.0
2009-02-12 12:50:00,35.69,35.69,35.66,35.69,7300.0,23.9819,23.9819,23.9617,23.9819,7300.0
2009-02-12 12:55:00,35.68,35.69,35.62,35.63,9900.0,23.9752,23.9819,23.9348,23.9416,9900.0
2009-02-12 13:00:00,35.63,35.64,35.62,35.62,24200.0,23.9416,23.9483,23.9348,23.9348,24200.0
2009-02-12 13:05:00,35.62,35.65,35.62,35.65,11100.0,23.9348,23.955,23.9348,23.955,11100.0
2009-02-12 13:10:00,35.65,35.71,35.6,35.63,14300.0,23.955,23.9953,23.9214,23.9416,14300.0
2009-02-12 13:15:00,35.62,35.66,35.56,35.62,52700.0,23.9348,23.9617,23.8945,23.9348,52700.0
2009-02-12 13:20:00,35.61,35.66,35.61,35.66,6000.0,23.9281,23.9617,23.9281,23.9617,6000.0
2009-02-12 13:25:00,35.63,35.72,35.63,35.72,10600.0,23.9416,24.002,23.9416,24.002,10600.0
2009-02-12 13:30:00,35.71,35.76,35.71,35.74,7200.0,23.9953,24.0289,23.9953,24.0155,7200.0
2009-02-12 13:35:00,35.73,35.75,35.56,35.58,19300.0,24.0088,24.0222,23.8945,23.908,19300.0
2009-02-12 13:40:00,35.59,35.63,35.56,35.63,11600.0,23.9147,23.9416,23.8945,23.9416,11600.0
2009-02-12 13:45:00,35.62,35.69,35.6,35.69,15700.0,23.9348,23.9819,23.9214,23.9819,15700.0
2009-02-12 13:50:00,35.7,35.78,35.7,35.76,10900.0,23.9886,24.0424,23.9886,24.0289,10900.0
2009-02-12 13:55:00,35.78,35.87,35.73,35.87,13100.0,24.0424,24.1028,24.0088,24.1028,13100.0
2009-02-12 14:00:00,35.85,35.85,35.71,35.73,20400.0,24.0894,24.0894,23.9953,24.0088,20400.0
2009-02-12 14:05:00,35.72,35.87,35.71,35.82,15100.0,24.002,24.1028,23.9953,24.0692,15100.0
2009-02-12 14:10:00,35.81,35.84,35.79,35.8,13700.0,24.0625,24.0827,24.0491,24.0558,13700.0
2009-02-12 14:15:00,35.82,35.92,35.79,35.83,21900.0,24.0692,24.1364,24.0491,24.0759,21900.0
2009-02-12 14:20:00,35.82,35.83,35.72,35.8,50100.0,24.0692,24.0759,24.002,24.0558,50100.0
2009-02-12 14:25:00,35.81,35.84,35.78,35.8,27400.0,24.0625,24.0827,24.0424,24.0558,27400.0
2009-02-12 14:30:00,35.8,35.9,35.78,35.82,29400.0,24.0558,24.123,24.0424,24.0692,29400.0
2009-02-12 14:35:00,35.82,35.84,35.77,35.8,32700.0,24.0692,24.0827,24.0356,24.0558,32700.0
2009-02-12 14:40:00,35.8,35.85,35.78,35.81,17500.0,24.0558,24.0894,24.0424,24.0625,17500.0
2009-02-12 14:45:00,35.81,35.82,35.74,35.81,51500.0,24.0625,24.0692,24.0155,24.0625,51500.0
2009-02-12 14:50:00,35.81,35.83,35.75,35.78,30000.0,24.0625,24.0759,24.0222,24.0424,30000.0
2009-02-12 14:55:00,35.77,35.81,35.73,35.77,24700.0,24.0356,24.0625,24.0088,24.0356,24700.0
2009-02-12 15:00:00,35.76,35.76,35.68,35.7,30000.0,24.0289,24.0289,23.9752,23.9886,30000.0
2009-02-12 15:05:00,35.68,35.72,35.63,35.72,19700.0,23.9752,24.002,23.9416,24.002,19700.0
2009-02-12 15:10:00,35.73,35.85,35.72,35.72,33700.0,24.0088,24.0894,24.002,24.002,33700.0
2009-02-12 15:15:00,35.75,35.86,35.73,35.82,23900.0,24.0222,24.0961,24.0088,24.0692,23900.0
2009-02-12 15:20:00,35.82,35.97,35.75,35.88,32800.0,24.0692,24.17,24.0222,24.1095,32800.0
2009-02-12 15:25:00,35.89,36.2,35.88,36.2,77000.0,24.1163,24.3246,24.1095,24.3246,77000.0
2009-02-12 15:30:00,36.18,36.26,36.07,36.12,52500.0,24.3111,24.3649,24.2372,24.2708,52500.0
2009-02-12 15:35:00,36.12,36.3,36.04,36.2,62000.0,24.2708,24.3918,24.2171,24.3246,62000.0
2009-02-12 15:40:00,36.18,36.49,36.16,36.41,56300.0,24.3111,24.5194,24.2977,24.4657,56300.0
2009-02-12 15:45:00,36.42,36.46,36.37,36.39,71400.0,24.4724,24.4993,24.4388,24.4522,71400.0
2009-02-12 15:50:00,36.39,36.47,36.3,36.47,87900.0,24.4522,24.506,24.3918,24.506,87900.0
2009-02-12 15:55:00,36.47,36.51,36.41,36.51,113400.0,24.506,24.5329,24.4657,24.5329,113400.0
2009-02-13 09:30:00,36.64,36.64,36.32,36.56,8400.0,24.6202,24.6202,24.4052,24.5665,8400.0
2009-02-13 09:35:00,36.55,36.72,36.48,36.53,26400.0,24.5598,24.674,24.5127,24.5463,26400.0
2009-02-13 09:40:00,36.5,36.62,36.44,36.47,36000.0,24.5262,24.6068,24.4858,24.506,36000.0
2009-02-13 09:45:00,36.45,36.8,36.45,36.8,50600.0,24.4926,24.7277,24.4926,24.7277,50600.0
2009-02-13 09:50:00,36.8,36.82,36.55,36.57,67000.0,24.7277,24.7412,24.5598,24.5732,67000.0
2009-02-13 09:55:00,36.58,36.79,36.52,36.79,32300.0,24.5799,24.721,24.5396,24.721,32300.0
2009-02-13 10:00:00,36.76,36.97,36.76,36.84,112400.0,24.7009,24.842,24.7009,24.7546,112400.0
2009-02-13 10:05:00,36.82,36.82,36.68,36.71,17300.0,24.7412,24.7412,24.6471,24.6673,17300.0
2009-02-13 10:10:00,36.71,36.73,36.66,36.66,21900.0,24.6673,24.6807,24.6337,24.6337,21900.0
2009-02-13 10:15:00,36.66,36.66,36.45,36.5,26700.0,24.6337,24.6337,24.4926,24.5262,26700.0
2009-02-13 10:20:00,36.5,36.6,36.5,36.6,16800.0,24.5262,24.5933,24.5262,24.5933,16800.0
2009-02-13 10:25:00,36.6,36.63,36.54,36.56,8600.0,24.5933,24.6135,24.553,24.5665,8600.0
2009-02-13 10:30:00,36.54,36.57,36.49,36.57,21600.0,24.553,24.5732,24.5194,24.5732,21600.0
2009-02-13 10:35:00,36.58,36.73,36.58,36.72,19900.0,24.5799,24.6807,24.5799,24.674,19900.0
2009-02-13 10:40:00,36.71,36.77,36.71,36.76,65400.0,24.6673,24.7076,24.6673,24.7009,65400.0
2009-02-13 10:45:00,36.76,36.77,36.69,36.72,12900.0,24.7009,24.7076,24.6538,24.674,12900.0
2009-02-13 10:50:00,36.72,36.77,36.7,36.77,12300.0,24.674,24.7076,24.6605,24.7076,12300.0
2009-02-13 10:55:00,36.77,36.85,36.76,36.81,20100.0,24.7076,24.7613,24.7009,24.7345,20100.0
2009-02-13 11:00:00,36.8,36.8,36.74,36.76,12400.0,24.7277,24.7277,24.6874,24.7009,12400.0
2009-02-13 11:05:00,36.76,36.83,36.75,36.83,9400.0,24.7009,24.7479,24.6941,24.7479,9400.0
2009-02-13 11:10:00,36.82,36.85,36.77,36.77,10500.0,24.7412,24.7613,24.7076,24.7076,10500.0
2009-02-13 11:15:00,36.77,36.82,36.77,36.8,11500.0,24.7076,24.7412,24.7076,24.7277,11500.0
2009-02-13 11:20:00,36.79,36.81,36.78,36.8,13700.0,24.721,24.7345,24.7143,24.7277,13700.0
2009-02-13 11:25:00,36.79,36.82,36.73,36.76,20600.0,24.721,24.7412,24.6807,24.7009,20600.0
2009-02-13 11:30:00,36.75,36.79,36.73,36.76,38700.0,24.6941,24.721,24.6807,24.7009,38700.0
2009-02-13 11:35:00,36.79,36.79,36.74,36.77,18000.0,24.721,24.721,24.6874,24.7076,18000.0
2009-02-13 11:40:00,36.76,36.77,36.73,36.77,19000.0,24.7009,24.7076,24.6807,24.7076,19000.0
2009-02-13 11:45:00,36.76,36.77,36.73,36.74,17400.0,24.7009,24.7076,24.6807,24.6874,17400.0
2009-02-13 11:50:00,36.74,36.75,36.71,36.73,21400.0,24.6874,24.6941,24.6673,24.6807,21400.0
2009-02-13 11:55:00,36.72,36.75,36.71,36.71,16800.0,24.674,24.6941,24.6673,24.6673,16800.0
2009-02-13 12:00:00,36.71,36.82,36.71,36.81,48700.0,24.6673,24.7412,24.6673,24.7345,48700.0
2009-02-13 12:05:00,36.8,36.81,36.76,36.77,16500.0,24.7277,24.7345,24.7009,24.7076,16500.0
2009-02-13 12:10:00,36.78,36.78,36.72,36.75,36100.0,24.7143,24.7143,24.674,24.6941,36100.0
2009-02-13 12:15:00,36.75,36.75,36.7,36.72,25600.0,24.6941,24.6941,24.6605,24.674,25600.0
2009-02-13 12:20:00,36.72,36.77,36.72,36.77,34100.0,24.674,24.7076,24.674,24.7076,34100.0
2009-02-13 12:25:00,36.77,36.79,36.73,36.77,8100.0,24.7076,24.721,24.6807,24.7076,8100.0
2009-02-13 12:30:00,36.77,36.79,36.74,36.76,18700.0,24.7076,24.721,24.6874,24.7009,18700.0
2009-02-13 12:35:00,36.76,36.81,36.76,36.77,13700.0,24.7009,24.7345,24.7009,24.7076,13700.0
2009-02-13 12:40:00,36.77,36.81,36.75,36.76,30300.0,24.7076,24.7345,24.6941,24.7009,30300.0
2009-02-13 12:45:00,36.76,36.82,36.74,36.81,17300.0,24.7009,24.7412,24.6874,24.7345,17300.0
2009-02-13 12:50:00,36.81,36.82,36.76,36.76,38800.0,24.7345,24.7412,24.7009,24.7009,38800.0
2009-02-13 12:55:00,36.76,36.8,36.76,36.8,5600.0,24.7009,24.7277,24.7009,24.7277,5600.0
2009-02-13 13:00:00,36.78,36.8,36.77,36.77,52300.0,24.7143,24.7277,24.7076,24.7076,52300.0
2009-02-13 13:05:00,36.77,36.81,36.77,36.78,16300.0,24.7076,24.7345,24.7076,24.7143,16300.0
2009-02-13 13:10:00,36.78,36.79,36.77,36.79,11300.0,24.7143,24.721,24.7076,24.721,11300.0
2009-02-13 13:15:00,36.78,36.84,36.77,36.81,13600.0,24.7143,24.7546,24.7076,24.7345,13600.0
2009-02-13 13:20:00,36.82,36.83,36.8,36.81,30900.0,24.7412,24.7479,24.7277,24.7345,30900.0
2009-02-13 13:25:00,36.81,36.84,36.81,36.82,21600.0,24.7345,24.7546,24.7345,24.7412,21600.0
2009-02-13 13:30:00,36.82,36.9,36.81,36.88,32100.0,24.7412,24.7949,24.7345,24.7815,32100.0
2009-02-13 13:35:00,36.9,36.93,36.85,36.85,28400.0,24.7949,24.8151,24.7613,24.7613,28400.0
2009-02-13 13:40:00,36.85,36.9,36.83,36.88,18100.0,24.7613,24.7949,24.7479,24.7815,18100.0
2009-02-13 13:45:00,36.87,36.97,36.84,36.97,23300.0,24.7748,24.842,24.7546,24.842,23300.0
2009-02-13 13:50:00,36.96,37.0,36.91,36.95,24400.0,24.8353,24.8621,24.8017,24.8285,24400.0
2009-02-13 13:55:00,36.95,36.95,36.9,36.91,24900.0,24.8285,24.8285,24.7949,24.8017,24900.0
2009-02-13 14:00:00,36.91,36.96,36.9,36.9,23500.0,24.8017,24.8353,24.7949,24.7949,23500.0
2009-02-13 14:05:00,36.91,36.92,36.86,36.88,51200.0,24.8017,24.8084,24.7681,24.7815,51200.0
2009-02-13 14:10:00,36.88,36.94,36.88,36.94,44100.0,24.7815,24.8218,24.7815,24.8218,44100.0
2009-02-13 14:15:00,36.93,36.96,36.9,36.96,31900.0,24.8151,24.8353,24.7949,24.8353,31900.0
2009-02-13 14:20:00,36.96,36.99,36.94,36.97,52600.0,24.8353,24.8554,24.8218,24.842,52600.0
2009-02-13 14:25:00,36.97,37.0,36.97,36.98,20200.0,24.842,24.8621,24.842,24.8487,20200.0
2009-02-13 14:30:00,36.98,36.98,36.91,36.95,21700.0,24.8487,24.8487,24.8017,24.8285,21700.0
2009-02-13 14:35:00,36.95,36.97,36.92,36.97,59600.0,24.8285,24.842,24.8084,24.842,59600.0
2009-02-13 14:40:00,36.96,37.0,36.95,36.96,25800.0,24.8353,24.8621,24.8285,24.8353,25800.0
2009-02-13 14:45:00,36.96,36.96,36.91,36.95,68200.0,24.8353,24.8353,24.8017,24.8285,68200.0
2009-02-13 14:50:00,36.94,37.0,36.93,36.96,44300.0,24.8218,24.8621,24.8151,24.8353,44300.0
2009-02-13 14:55:00,36.96,36.97,36.86,36.86,22100.0,24.8353,24.842,24.7681,24.7681,22100.0
2009-02-13 15:00:00,36.87,36.91,36.8,36.91,66000.0,24.7748,24.8017,24.7277,24.8017,66000.0
2009-02-13 15:05:00,36.9,36.9,36.8,36.84,53100.0,24.7949,24.7949,24.7277,24.7546,53100.0
2009-02-13 15:10:00,36.85,36.88,36.81,36.81,28100.0,24.7613,24.7815,24.7345,24.7345,28100.0
2009-02-13 15:15:00,36.81,36.89,36.8,36.82,87900.0,24.7345,24.7882,24.7277,24.7412,87900.0
2009-02-13 15:20:00,36.81,36.86,36.8,36.85,60900.0,24.7345,24.7681,24.7277,24.7613,60900.0
2009-02-13 15:25:00,36.85,37.01,36.85,36.99,39500.0,24.7613,24.8688,24.7613,24.8554,39500.0
2009-02-13 15:30:00,36.99,37.03,36.95,36.99,86900.0,24.8554,24.8823,24.8285,24.8554,86900.0
2009-02-13 15:35:00,37.0,37.03,36.96,37.01,81300.0,24.8621,24.8823,24.8353,24.8688,81300.0
2009-02-13 15:40:00,36.98,37.16,36.97,37.09,107800.0,24.8487,24.9696,24.842,24.9226,107800.0
2009-02-13 15:45:00,37.1,37.13,36.99,37.06,120400.0,24.9293,24.9495,24.8554,24.9024,120400.0
2009-02-13 15:50:00,37.07,37.09,37.02,37.06,113900.0,24.9092,24.9226,24.8756,24.9024,113900.0
2009-02-13 15:55:00,37.06,37.07,36.83,36.83,114200.0,24.9024,24.9092,24.7479,24.7479,114200.0
2009-02-17 09:30:00,35.9,35.9,35.39,35.57,38000.0,24.123,24.123,23.7803,23.9012,38000.0
2009-02-17 09:35:00,35.6,35.6,35.18,35.18,55100.0,23.9214,23.9214,23.6392,23.6392,55100.0
2009-02-17 09:40:00,35.2,35.2,35.0,35.06,63700.0,23.6526,23.6526,23.5182,23.5585,63700.0
2009-02-17 09:45:00,35.08,35.17,35.01,35.03,41500.0,23.572,23.6325,23.5249,23.5384,41500.0
2009-02-17 09:50:00,35.03,35.06,34.91,35.06,32600.0,23.5384,23.5585,23.4578,23.5585,32600.0
2009-02-17 09:55:00,35.06,35.15,35.04,35.1,15000.0,23.5585,23.619,23.5451,23.5854,15000.0
2009-02-17 10:00:00,35.1,35.24,35.09,35.23,41800.0,23.5854,23.6795,23.5787,23.6728,41800.0
2009-02-17 10:05:00,35.2,35.28,35.17,35.23,22800.0,23.6526,23.7064,23.6325,23.6728,22800.0
2009-02-17 10:10:00,35.23,35.32,35.21,35.3,28700.0,23.6728,23.7333,23.6593,23.7198,28700.0
2009-02-17 10:15:00,35.3,35.31,35.15,35.18,44100.0,23.7198,23.7265,23.619,23.6392,44100.0
2009-02-17 10:20:00,35.19,35.19,35.12,35.15,26700.0,23.6459,23.6459,23.5989,23.619,26700.0
2009-02-17 10:25:00,35.15,35.23,35.14,35.22,19200.0,23.619,23.6728,23.6123,23.6661,19200.0
2009-02-17 10:30:00,35.23,35.39,35.23,35.29,27800.0,23.6728,23.7803,23.6728,23.7131,27800.0
2009-02-17 10:35:00,35.28,35.3,35.08,35.11,20400.0,23.7064,23.7198,23.572,23.5921,20400.0
2009-02-17 10:40:00,35.11,35.12,34.97,35.0,38000.0,23.5921,23.5989,23.4981,23.5182,38000.0
2009-02-17 10:45:00,35.0,35.03,34.92,34.93,41800.0,23.5182,23.5384,23.4645,23.4712,41800.0
2009-02-17 10:50:00,34.93,35.1,34.92,35.07,34200.0,23.4712,23.5854,23.4645,23.5653,34200.0
2009-02-17 10:55:00,35.08,35.1,34.99,35.0,12100.0,23.572,23.5854,23.5115,23.5182,12100.0
2009-02-17 11:00:00,35.0,35.1,34.98,35.03,19100.0,23.5182,23.5854,23.5048,23.5384,19100.0
2009-02-17 11:05:00,35.04,35.06,34.95,34.98,13000.0,23.5451,23.5585,23.4846,23.5048,13000.0
2009-02-17 11:10:00,34.98,35.15,34.97,35.09,11000.0,23.5048,23.619,23.4981,23.5787,11000.0
2009-02-17 11:15:00,35.1,35.15,35.08,35.14,9400.0,23.5854,23.619,23.572,23.6123,9400.0
2009-02-17 11:20:00,35.16,35.17,35.1,35.1,9200.0,23.6257,23.6325,23.5854,23.5854,9200.0
2009-02-17 11:25:00,35.1,35.19,35.08,35.18,30300.0,23.5854,23.6459,23.572,23.6392,30300.0
2009-02-17 11:30:00,35.17,35.17,35.02,35.03,11800.0,23.6325,23.6325,23.5317,23.5384,11800.0
2009-02-17 11:35:00,35.03,35.08,35.02,35.07,5500.0,23.5384,23.572,23.5317,23.5653,5500.0
2009-02-17 11:40:00,35.08,35.08,35.01,35.06,6400.0,23.572,23.572,23.5249,23.5585,6400.0
2009-02-17 11:45:00,35.07,35.07,35.01,35.04,9500.0,23.5653,23.5653,23.5249,23.5451,9500.0
2009-02-17 11:50:00,35.04,35.04,34.88,34.95,44200.0,23.5451,23.5451,23.4376,23.4846,44200.0
2009-02-17 11:55:00,34.95,35.02,34.9,34.97,15400.0,23.4846,23.5317,23.451,23.4981,15400.0
2009-02-17 12:00:00,34.97,35.09,34.97,35.05,8100.0,23.4981,23.5787,23.4981,23.5518,8100.0
2009-02-17 12:05:00,35.06,35.09,35.03,35.03,7400.0,23.5585,23.5787,23.5384,23.5384,7400.0
2009-02-17 12:10:00,35.02,35.02,34.94,34.96,17600.0,23.5317,23.5317,23.4779,23.4914,17600.0
2009-02-17 12:15:00,34.94,35.02,34.91,35.02,12300.0,23.4779,23.5317,23.4578,23.5317,12300.0
2009-02-17 12:20:00,35.02,35.03,34.89,34.9,15900.0,23.5317,23.5384,23.4443,23.451,15900.0
2009-02-17 12:25:00,34.91,35.04,34.89,35.02,8600.0,23.4578,23.5451,23.4443,23.5317,8600.0
2009-02-17 12:30:00,35.06,35.14,35.05,35.1,11000.0,23.5585,23.6123,23.5518,23.5854,11000.0
2009-02-17 12:35:00,35.14,35.22,35.13,35.22,13300.0,23.6123,23.6661,23.6056,23.6661,13300.0
2009-02-17 12:40:00,35.23,35.26,35.21,35.23,10100.0,23.6728,23.6929,23.6593,23.6728,10100.0
2009-02-17 12:45:00,35.25,35.25,35.2,35.2,7200.0,23.6862,23.6862,23.6526,23.6526,7200.0
2009-02-17 12:50:00,35.2,35.24,35.18,35.21,28200.0,23.6526,23.6795,23.6392,23.6593,28200.0
2009-02-17 12:55:00,35.22,35.28,35.22,35.27,7300.0,23.6661,23.7064,23.6661,23.6997,7300.0
2009-02-17 13:00:00,35.28,35.28,35.16,35.17,9800.0,23.7064,23.7064,23.6257,23.6325,9800.0
2009-02-17 13:05:00,35.17,35.17,35.13,35.15,6300.0,23.6325,23.6325,23.6056,23.619,6300.0
2009-02-17 13:10:00,35.15,35.19,35.09,35.19,9100.0,23.619,23.6459,23.5787,23.6459,9100.0
2009-02-17 13:15:00,35.19,35.21,35.09,35.12,12200.0,23.6459,23.6593,23.5787,23.5989,12200.0
2009-02-17 13:20:00,35.1,35.18,35.08,35.08,13100.0,23.5854,23.6392,23.572,23.572,13100.0
2009-02-17 13:25:00,35.08,35.16,35.07,35.11,11000.0,23.572,23.6257,23.5653,23.5921,11000.0
2009-02-17 13:30:00,35.1,35.13,35.0,35.13,11200.0,23.5854,23.6056,23.5182,23.6056,11200.0
2009-02-17 13:35:00,35.14,35.14,35.05,35.05,6500.0,23.6123,23.6123,23.5518,23.5518,6500.0
2009-02-17 13:40:00,35.07,35.16,35.06,35.15,7000.0,23.5653,23.6257,23.5585,23.619,7000.0
2009-02-17 13:45:00,35.18,35.26,35.13,35.2,12100.0,23.6392,23.6929,23.6056,23.6526,12100.0
2009-02-17 13:50:00,35.2,35.2,35.08,35.08,10900.0,23.6526,23.6526,23.572,23.572,10900.0
2009-02-17 13:55:00,35.07,35.11,35.04,35.09,13600.0,23.5653,23.5921,23.5451,23.5787,13600.0
2009-02-17 14:00:00,35.11,35.12,35.05,35.11,9500.0,23.5921,23.5989,23.5518,23.5921,9500.0
2009-02-17 14:05:00,35.11,35.18,35.09,35.1,22500.0,23.5921,23.6392,23.5787,23.5854,22500.0
2009-02-17 14:10:00,35.1,35.12,35.05,35.07,23600.0,23.5854,23.5989,23.5518,23.5653,23600.0
2009-02-17 14:15:00,35.07,35.12,35.06,35.08,16300.0,23.5653,23.5989,23.5585,23.572,16300.0
2009-02-17 14:20:00,35.09,35.12,34.96,34.97,22000.0,23.5787,23.5989,23.4914,23.4981,22000.0
2009-02-17 14:25:00,34.97,34.99,34.89,34.9,22300.0,23.4981,23.5115,23.4443,23.451,22300.0
2009-02-17 14:30:00,34.9,34.99,34.88,34.94,31000.0,23.451,23.5115,23.4376,23.4779,31000.0
2009-02-17 14:35:00,34.94,35.11,34.94,35.08,25600.0,23.4779,23.5921,23.4779,23.572,25600.0
2009-02-17 14:40:00,35.08,35.1,35.03,35.03,41600.0,23.572,23.5854,23.5384,23.5384,41600.0
2009-02-17 14:45:00,35.02,35.03,34.93,34.95,23000.0,23.5317,23.5384,23.4712,23.4846,23000.0
2009-02-17 14:50:00,34.93,35.02,34.89,34.89,30400.0,23.4712,23.5317,23.4443,23.4443,30400.0
2009-02-17 14:55:00,34.88,34.94,34.85,34.94,31300.0,23.4376,23.4779,23.4174,23.4779,31300.0
2009-02-17 15:00:00,34.93,34.94,34.85,34.88,29200.0,23.4712,23.4779,23.4174,23.4376,29200.0
2009-02-17 15:05:00,34.88,35.0,34.85,34.97,37000.0,23.4376,23.5182,23.4174,23.4981,37000.0
2009-02-17 15:10:00,34.98,35.02,34.9,34.91,55400.0,23.5048,23.5317,23.451,23.4578,55400.0
2009-02-17 15:15:00,34.9,34.97,34.81,34.81,35100.0,23.451,23.4981,23.3906,23.3906,35100.0
2009-02-17 15:20:00,34.81,34.83,34.75,34.8,33400.0,23.3906,23.404,23.3502,23.3838,33400.0
2009-02-17 15:25:00,34.82,34.92,34.8,34.89,95200.0,23.3973,23.4645,23.3838,23.4443,95200.0
2009-02-17 15:30:00,34.89,35.25,34.89,35.21,69000.0,23.4443,23.6862,23.4443,23.6593,69000.0
2009-02-17 15:35:00,35.21,35.25,35.04,35.24,81700.0,23.6593,23.6862,23.5451,23.6795,81700.0
2009-02-17 15:40:00,35.23,35.23,35.05,35.09,98500.0,23.6728,23.6728,23.5518,23.5787,98500.0
2009-02-17 15:45:00,35.1,35.17,35.03,35.07,93000.0,23.5854,23.6325,23.5384,23.5653,93000.0
2009-02-17 15:50:00,35.07,35.08,34.94,34.94,77700.0,23.5653,23.572,23.4779,23.4779,77700.0
2009-02-17 15:55:00,34.95,34.96,34.8,34.85,84700.0,23.4846,23.4914,23.3838,23.4174,84700.0
2009-02-18 09:30:00,35.21,35.21,34.63,34.63,18100.0,23.6593,23.6593,23.2696,23.2696,18100.0
2009-02-18 09:35:00,34.66,34.72,34.6,34.64,18400.0,23.2898,23.3301,23.2495,23.2763,18400.0
2009-02-18 09:40:00,34.62,34.84,34.62,34.81,14300.0,23.2629,23.4107,23.2629,23.3906,14300.0
2009-02-18 09:45:00,34.83,34.83,34.71,34.77,13100.0,23.404,23.404,23.3234,23.3637,13100.0
2009-02-18 09:50:00,34.77,34.77,34.64,34.75,12700.0,23.3637,23.3637,23.2763,23.3502,12700.0
2009-02-18 09:55:00,34.77,34.84,34.68,34.7,10100.0,23.3637,23.4107,23.3032,23.3166,10100.0
2009-02-18 10:00:00,34.7,34.74,34.63,34.64,14200.0,23.3166,23.3435,23.2696,23.2763,14200.0
2009-02-18 10:05:00,34.64,34.68,34.57,34.57,15800.0,23.2763,23.3032,23.2293,23.2293,15800.0
2009-02-18 10:10:00,34.58,34.65,34.53,34.61,12000.0,23.236,23.283,23.2024,23.2562,12000.0
2009-02-18 10:15:00,34.61,34.67,34.58,34.62,8900.0,23.2562,23.2965,23.236,23.2629,8900.0
2009-02-18 10:20:00,34.64,34.75,34.6,34.61,13600.0,23.2763,23.3502,23.2495,23.2562,13600.0
2009-02-18 10:25:00,34.63,34.63,34.6,34.61,16200.0,23.2696,23.2696,23.2495,23.2562,16200.0
2009-02-18 10:30:00,34.6,34.76,34.6,34.72,9700.0,23.2495,23.357,23.2495,23.3301,9700.0
2009-02-18 10:35:00,34.72,34.75,34.68,34.7,9800.0,23.3301,23.3502,23.3032,23.3166,9800.0
2009-02-18 10:40:00,34.68,34.76,34.68,34.7,12400.0,23.3032,23.357,23.3032,23.3166,12400.0
2009-02-18 10:45:00,34.69,34.86,34.68,34.78,18400.0,23.3099,23.4242,23.3032,23.3704,18400.0
2009-02-18 10:50:00,34.78,34.79,34.7,34.75,14500.0,23.3704,23.3771,23.3166,23.3502,14500.0
2009-02-18 10:55:00,34.75,34.78,34.69,34.71,14500.0,23.3502,23.3704,23.3099,23.3234,14500.0
2009-02-18 11:00:00,34.71,34.73,34.64,34.65,21700.0,23.3234,23.3368,23.2763,23.283,21700.0
2009-02-18 11:05:00,34.64,34.71,34.62,34.7,17000.0,23.2763,23.3234,23.2629,23.3166,17000.0
2009-02-18 11:10:00,34.71,34.79,34.7,34.71,16000.0,23.3234,23.3771,23.3166,23.3234,16000.0
2009-02-18 11:15:00,34.73,34.81,34.67,34.68,15100.0,23.3368,23.3906,23.2965,23.3032,15100.0
2009-02-18 11:20:00,34.67,34.76,34.67,34.75,15600.0,23.2965,23.357,23.2965,23.3502,15600.0
2009-02-18 11:25:00,34.75,34.75,34.63,34.63,13200.0,23.3502,23.3502,23.2696,23.2696,13200.0
2009-02-18 11:30:00,34.64,34.66,34.58,34.58,8300.0,23.2763,23.2898,23.236,23.236,8300.0
2009-02-18 11:35:00,34.59,34.62,34.57,34.59,14700.0,23.2427,23.2629,23.2293,23.2427,14700.0
2009-02-18 11:40:00,34.59,34.62,34.54,34.58,19500.0,23.2427,23.2629,23.2091,23.236,19500.0
2009-02-18 11:45:00,34.58,34.6,34.5,34.5,12200.0,23.236,23.2495,23.1823,23.1823,12200.0
2009-02-18 11:50:00,34.5,34.55,34.5,34.53,42300.0,23.1823,23.2159,23.1823,23.2024,42300.0
2009-02-18 11:55:00,34.54,34.57,34.51,34.53,12100.0,23.2091,23.2293,23.189,23.2024,12100.0
2009-02-18 12:00:00,34.51,34.53,34.5,34.51,22800.0,23.189,23.2024,23.1823,23.189,22800.0
2009-02-18 12:05:00,34.5,34.56,34.49,34.55,28900.0,23.1823,23.2226,23.1755,23.2159,28900.0
2009-02-18 12:10:00,34.55,34.65,34.5,34.53,14500.0,23.2159,23.283,23.1823,23.2024,14500.0
2009-02-18 12:15:00,34.54,34.54,34.48,34.5,16000.0,23.2091,23.2091,23.1688,23.1823,16000.0
2009-02-18 12:20:00,34.5,34.54,34.5,34.52,9300.0,23.1823,23.2091,23.1823,23.1957,9300.0
2009-02-18 12:25:00,34.52,34.56,34.48,34.56,15500.0,23.1957,23.2226,23.1688,23.2226,15500.0
2009-02-18 12:30:00,34.56,34.64,34.56,34.61,41800.0,23.2226,23.2763,23.2226,23.2562,41800.0
2009-02-18 12:35:00,34.61,34.66,34.6,34.61,19300.0,23.2562,23.2898,23.2495,23.2562,19300.0
2009-02-18 12:40:00,34.62,34.64,34.61,34.63,9800.0,23.2629,23.2763,23.2562,23.2696,9800.0
2009-02-18 12:45:00,34.63,34.68,34.61,34.65,27700.0,23.2696,23.3032,23.2562,23.283,27700.0
2009-02-18 12:50:00,34.65,34.71,34.65,34.71,22600.0,23.283,23.3234,23.283,23.3234,22600.0
2009-02-18 12:55:00,34.72,34.85,34.69,34.85,36500.0,23.3301,23.4174,23.3099,23.4174,36500.0
2009-02-18 13:00:00,34.85,34.89,34.76,34.76,16400.0,23.4174,23.4443,23.357,23.357,16400.0
2009-02-18 13:05:00,34.77,34.83,34.75,34.76,10200.0,23.3637,23.404,23.3502,23.357,10200.0
2009-02-18 13:10:00,34.76,34.83,34.75,34.83,12600.0,23.357,23.404,23.3502,23.404,12600.0
2009-02-18 13:15:00,34.83,34.83,34.8,34.82,59700.0,23.404,23.404,23.3838,23.3973,59700.0
2009-02-18 13:20:00,34.81,34.83,34.77,34.77,40300.0,23.3906,23.404,23.3637,23.3637,40300.0
2009-02-18 13:25:00,34.77,34.82,34.74,34.78,15700.0,23.3637,23.3973,23.3435,23.3704,15700.0
2009-02-18 13:30:00,34.79,34.79,34.7,34.72,8200.0,23.3771,23.3771,23.3166,23.3301,8200.0
2009-02-18 13:35:00,34.72,34.72,34.61,34.62,6200.0,23.3301,23.3301,23.2562,23.2629,6200.0
2009-02-18 13:40:00,34.61,34.62,34.57,34.6,7400.0,23.2562,23.2629,23.2293,23.2495,7400.0
2009-02-18 13:45:00,34.62,34.71,34.61,34.69,9300.0,23.2629,23.3234,23.2562,23.3099,9300.0
2009-02-18 13:50:00,34.68,34.7,34.65,34.69,7800.0,23.3032,23.3166,23.283,23.3099,7800.0
2009-02-18 13:55:00,34.7,34.73,34.65,34.66,6100.0,23.3166,23.3368,23.283,23.2898,6100.0
2009-02-18 14:00:00,34.65,34.73,34.61,34.7,13100.0,23.283,23.3368,23.2562,23.3166,13100.0
2009-02-18 14:05:00,34.71,34.77,34.68,34.76,8600.0,23.3234,23.3637,23.3032,23.357,8600.0
2009-02-18 14:10:00,34.76,34.77,34.57,34.6,10600.0,23.357,23.3637,23.2293,23.2495,10600.0
2009-02-18 14:15:00,34.59,34.72,34.57,34.68,11900.0,23.2427,23.3301,23.2293,23.3032,11900.0
2009-02-18 14:20:00,34.68,34.74,34.65,34.74,13800.0,23.3032,23.3435,23.283,23.3435,13800.0
2009-02-18 14:25:00,34.73,34.78,34.66,34.75,8800.0,23.3368,23.3704,23.2898,23.3502,8800.0
2009-02-18 14:30:00,34.75,34.79,34.72,34.78,17000.0,23.3502,23.3771,23.3301,23.3704,17000.0
2009-02-18 14:35:00,34.77,34.77,34.66,34.67,8300.0,23.3637,23.3637,23.2898,23.2965,8300.0
2009-02-18 14:40:00,34.67,34.68,34.61,34.64,9500.0,23.2965,23.3032,23.2562,23.2763,9500.0
2009-02-18 14:45:00,34.66,34.69,34.62,34.62,6700.0,23.2898,23.3099,23.2629,23.2629,6700.0
2009-02-18 14:50:00,34.62,34.66,34.56,34.56,12300.0,23.2629,23.2898,23.2226,23.2226,12300.0
2009-02-18 14:55:00,34.55,34.8,34.52,34.8,20200.0,23.2159,23.3838,23.1957,23.3838,20200.0
2009-02-18 15:00:00,34.79,34.8,34.72,34.73,21100.0,23.3771,23.3838,23.3301,23.3368,21100.0
2009-02-18 15:05:00,34.75,34.8,34.67,34.67,20800.0,23.3502,23.3838,23.2965,23.2965,20800.0
2009-02-18 15:10:00,34.66,34.8,34.66,34.77,25600.0,23.2898,23.3838,23.2898,23.3637,25600.0
2009-02-18 15:15:00,34.75,34.77,34.69,34.76,26500.0,23.3502,23.3637,23.3099,23.357,26500.0
2009-02-18 15:20:00,34.77,34.82,34.66,34.79,19200.0,23.3637,23.3973,23.2898,23.3771,19200.0
2009-02-18 15:25:00,34.8,34.81,34.64,34.65,23700.0,23.3838,23.3906,23.2763,23.283,23700.0
2009-02-18 15:30:00,34.64,34.74,34.62,34.69,24700.0,23.2763,23.3435,23.2629,23.3099,24700.0
2009-02-18 15:35:00,34.67,34.71,34.64,34.69,19500.0,23.2965,23.3234,23.2763,23.3099,19500.0
2009-02-18 15:40:00,34.7,34.83,34.68,34.81,41800.0,23.3166,23.404,23.3032,23.3906,41800.0
2009-02-18 15:45:00,34.81,34.82,34.79,34.8,21200.0,23.3906,23.3973,23.3771,23.3838,21200.0
2009-02-18 15:50:00,34.79,34.84,34.72,34.74,80400.0,23.3771,23.4107,23.3301,23.3435,80400.0
2009-02-18 15:55:00,34.74,34.85,34.72,34.77,59300.0,23.3435,23.4174,23.3301,23.3637,59300.0
2009-02-19 09:30:00,35.09,35.09,34.21,34.83,32800.0,23.5787,23.5787,22.9874,23.404,32800.0
2009-02-19 09:35:00,34.84,35.12,34.84,34.98,28400.0,23.4107,23.5989,23.4107,23.5048,28400.0
2009-02-19 09:40:00,34.98,35.23,34.98,35.22,12300.0,23.5048,23.6728,23.5048,23.6661,12300.0
2009-02-19 09:45:00,35.22,35.42,35.22,35.41,19600.0,23.6661,23.8004,23.6661,23.7937,19600.0
2009-02-19 09:50:00,35.41,35.56,35.41,35.52,28100.0,23.7937,23.8945,23.7937,23.8676,28100.0
2009-02-19 09:55:00,35.52,35.61,35.5,35.59,14200.0,23.8676,23.9281,23.8542,23.9147,14200.0
2009-02-19 10:00:00,35.59,35.63,35.48,35.52,14500.0,23.9147,23.9416,23.8408,23.8676,14500.0
2009-02-19 10:05:00,35.44,35.52,35.39,35.48,4000.0,23.8139,23.8676,23.7803,23.8408,4000.0
2009-02-19 10:10:00,35.49,35.49,35.35,35.42,10800.0,23.8475,23.8475,23.7534,23.8004,10800.0
2009-02-19 10:15:00,35.42,35.43,35.16,35.16,12800.0,23.8004,23.8072,23.6257,23.6257,12800.0
2009-02-19 10:20:00,35.17,35.23,35.14,35.23,14000.0,23.6325,23.6728,23.6123,23.6728,14000.0
2009-02-19 10:25:00,35.17,35.22,35.15,35.19,11000.0,23.6325,23.6661,23.619,23.6459,11000.0
2009-02-19 10:30:00,35.22,35.25,35.15,35.21,10700.0,23.6661,23.6862,23.619,23.6593,10700.0
2009-02-19 10:35:00,35.19,35.3,35.19,35.3,11800.0,23.6459,23.7198,23.6459,23.7198,11800.0
2009-02-19 10:40:00,35.28,35.4,35.27,35.39,12100.0,23.7064,23.787,23.6997,23.7803,12100.0
2009-02-19 10:45:00,35.4,35.43,35.37,35.4,17100.0,23.787,23.8072,23.7669,23.787,17100.0
2009-02-19 10:50:00,35.38,35.39,35.32,35.34,14800.0,23.7736,23.7803,23.7333,23.7467,14800.0
2009-02-19 10:55:00,35.34,35.49,35.34,35.43,20700.0,23.7467,23.8475,23.7467,23.8072,20700.0
2009-02-19 11:00:00,35.44,35.55,35.44,35.45,30300.0,23.8139,23.8878,23.8139,23.8206,30300.0
2009-02-19 11:05:00,35.45,35.6,35.45,35.6,9800.0,23.8206,23.9214,23.8206,23.9214,9800.0
2009-02-19 11:10:00,35.61,35.63,35.57,35.6,9200.0,23.9281,23.9416,23.9012,23.9214,9200.0
2009-02-19 11:15:00,35.6,35.69,35.58,35.66,25100.0,23.9214,23.9819,23.908,23.9617,25100.0
2009-02-19 11:20:00,35.65,35.68,35.53,35.55,7600.0,23.955,23.9752,23.8744,23.8878,7600.0
2009-02-19 11:25:00,35.55,35.63,35.54,35.63,5400.0,23.8878,23.9416,23.8811,23.9416,5400.0
2009-02-19 11:30:00,35.62,35.63,35.53,35.56,8600.0,23.9348,23.9416,23.8744,23.8945,8600.0
2009-02-19 11:35:00,35.56,35.61,35.5,35.5,6800.0,23.8945,23.9281,23.8542,23.8542,6800.0
2009-02-19 11:40:00,35.51,35.51,35.35,35.35,11400.0,23.8609,23.8609,23.7534,23.7534,11400.0
2009-02-19 11:45:00,35.37,35.4,35.33,35.38,3200.0,23.7669,23.787,23.74,23.7736,3200.0
2009-02-19 11:50:00,35.38,35.41,35.35,35.35,8100.0,23.7736,23.7937,23.7534,23.7534,8100.0
2009-02-19 11:55:00,35.35,35.36,35.24,35.29,7500.0,23.7534,23.7601,23.6795,23.7131,7500.0
2009-02-19 12:00:00,35.26,35.27,35.2,35.21,5500.0,23.6929,23.6997,23.6526,23.6593,5500.0
2009-02-19 12:05:00,35.2,35.28,35.16,35.25,7000.0,23.6526,23.7064,23.6257,23.6862,7000.0
2009-02-19 12:10:00,35.27,35.29,35.21,35.21,6100.0,23.6997,23.7131,23.6593,23.6593,6100.0
2009-02-19 12:15:00,35.21,35.33,35.21,35.29,6200.0,23.6593,23.74,23.6593,23.7131,6200.0
2009-02-19 12:20:00,35.29,35.35,35.28,35.33,5000.0,23.7131,23.7534,23.7064,23.74,5000.0
2009-02-19 12:25:00,35.35,35.37,35.29,35.29,4500.0,23.7534,23.7669,23.7131,23.7131,4500.0
2009-02-19 12:30:00,35.3,35.34,35.26,35.31,5300.0,23.7198,23.7467,23.6929,23.7265,5300.0
2009-02-19 12:35:00,35.32,35.35,35.3,35.32,9400.0,23.7333,23.7534,23.7198,23.7333,9400.0
2009-02-19 12:40:00,35.31,35.34,35.22,35.25,19800.0,23.7265,23.7467,23.6661,23.6862,19800.0
2009-02-19 12:45:00,35.25,35.25,35.21,35.22,6700.0,23.6862,23.6862,23.6593,23.6661,6700.0
2009-02-19 12:50:00,35.22,35.26,35.2,35.24,5600.0,23.6661,23.6929,23.6526,23.6795,5600.0
2009-02-19 12:55:00,35.24,35.3,35.24,35.27,6300.0,23.6795,23.7198,23.6795,23.6997,6300.0
2009-02-19 13:00:00,35.28,35.29,35.21,35.22,6300.0,23.7064,23.7131,23.6593,23.6661,6300.0
2009-02-19 13:05:00,35.21,35.34,35.21,35.34,5400.0,23.6593,23.7467,23.6593,23.7467,5400.0
2009-02-19 13:10:00,35.37,35.41,35.34,35.37,3400.0,23.7669,23.7937,23.7467,23.7669,3400.0
2009-02-19 13:15:00,35.4,35.46,35.38,35.42,5100.0,23.787,23.8273,23.7736,23.8004,5100.0
2009-02-19 13:20:00,35.42,35.45,35.4,35.44,4400.0,23.8004,23.8206,23.787,23.8139,4400.0
2009-02-19 13:25:00,35.45,35.46,35.42,35.43,8600.0,23.8206,23.8273,23.8004,23.8072,8600.0
2009-02-19 13:30:00,35.42,35.42,35.3,35.3,11600.0,23.8004,23.8004,23.7198,23.7198,11600.0
2009-02-19 13:35:00,35.29,35.31,35.27,35.28,6300.0,23.7131,23.7265,23.6997,23.7064,6300.0
2009-02-19 13:40:00,35.28,35.28,35.25,35.27,3900.0,23.7064,23.7064,23.6862,23.6997,3900.0
2009-02-19 13:45:00,35.28,35.29,35.27,35.29,5200.0,23.7064,23.7131,23.6997,23.7131,5200.0
2009-02-19 13:50:00,35.28,35.3,35.25,35.25,10700.0,23.7064,23.7198,23.6862,23.6862,10700.0
2009-02-19 13:55:00,35.26,35.27,35.22,35.23,6700.0,23.6929,23.6997,23.6661,23.6728,6700.0
2009-02-19 14:00:00,35.25,35.26,35.2,35.21,16300.0,23.6862,23.6929,23.6526,23.6593,16300.0
2009-02-19 14:05:00,35.21,35.24,35.19,35.2,5300.0,23.6593,23.6795,23.6459,23.6526,5300.0
2009-02-19 14:10:00,35.2,35.25,35.17,35.17,6400.0,23.6526,23.6862,23.6325,23.6325,6400.0
2009-02-19 14:15:00,35.17,35.19,35.11,35.11,8100.0,23.6325,23.6459,23.5921,23.5921,8100.0
2009-02-19 14:20:00,35.11,35.14,35.09,35.09,10400.0,23.5921,23.6123,23.5787,23.5787,10400.0
2009-02-19 14:25:00,35.1,35.15,35.1,35.1,19200.0,23.5854,23.619,23.5854,23.5854,19200.0
2009-02-19 14:30:00,35.1,35.14,35.08,35.14,15900.0,23.5854,23.6123,23.572,23.6123,15900.0
2009-02-19 14:35:00,35.14,35.21,35.14,35.21,12400.0,23.6123,23.6593,23.6123,23.6593,12400.0
2009-02-19 14:40:00,35.21,35.22,35.19,35.19,15200.0,23.6593,23.6661,23.6459,23.6459,15200.0
2009-02-19 14:45:00,35.19,35.24,35.17,35.18,14700.0,23.6459,23.6795,23.6325,23.6392,14700.0
2009-02-19 14:50:00,35.19,35.28,35.18,35.24,24200.0,23.6459,23.7064,23.6392,23.6795,24200.0
2009-02-19 14:55:00,35.23,35.28,35.16,35.17,21600.0,23.6728,23.7064,23.6257,23.6325,21600.0
2009-02-19 15:00:00,35.17,35.24,35.17,35.18,12000.0,23.6325,23.6795,23.6325,23.6392,12000.0
2009-02-19 15:05:00,35.17,35.18,35.09,35.09,17700.0,23.6325,23.6392,23.5787,23.5787,17700.0
2009-02-19 15:10:00,35.08,35.08,34.99,35.02,16500.0,23.572,23.572,23.5115,23.5317,16500.0
2009-02-19 15:15:00,35.02,35.05,34.94,34.94,24400.0,23.5317,23.5518,23.4779,23.4779,24400.0
2009-02-19 15:20:00,34.95,35.01,34.94,34.97,15500.0,23.4846,23.5249,23.4779,23.4981,15500.0
2009-02-19 15:25:00,34.96,35.11,34.96,35.1,16000.0,23.4914,23.5921,23.4914,23.5854,16000.0
2009-02-19 15:30:00,35.09,35.1,34.91,34.94,28500.0,23.5787,23.5854,23.4578,23.4779,28500.0
2009-02-19 15:35:00,34.92,34.96,34.86,34.87,28800.0,23.4645,23.4914,23.4242,23.4309,28800.0
2009-02-19 15:40:00,34.88,35.06,34.85,35.06,27700.0,23.4376,23.5585,23.4174,23.5585,27700.0
2009-02-19 15:45:00,35.06,35.18,35.03,35.12,33400.0,23.5585,23.6392,23.5384,23.5989,33400.0
2009-02-19 15:50:00,35.12,35.13,35.04,35.04,36800.0,23.5989,23.6056,23.5451,23.5451,36800.0
2009-02-19 15:55:00,35.05,35.05,34.94,34.99,69000.0,23.5518,23.5518,23.4779,23.5115,69000.0
2009-02-20 09:30:00,34.5,35.35,34.5,34.75,112400.0,23.1823,23.7534,23.1823,23.3502,112400.0
2009-02-20 09:35:00,34.74,34.76,34.55,34.55,20300.0,23.3435,23.357,23.2159,23.2159,20300.0
2009-02-20 09:40:00,34.54,34.61,34.41,34.57,26000.0,23.2091,23.2562,23.1218,23.2293,26000.0
2009-02-20 09:45:00,34.58,34.66,34.5,34.63,16000.0,23.236,23.2898,23.1823,23.2696,16000.0
2009-02-20 09:50:00,34.63,34.69,34.58,34.58,9800.0,23.2696,23.3099,23.236,23.236,9800.0
2009-02-20 09:55:00,34.63,34.67,34.62,34.63,7400.0,23.2696,23.2965,23.2629,23.2696,7400.0
2009-02-20 10:00:00,34.65,34.68,34.54,34.57,14600.0,23.283,23.3032,23.2091,23.2293,14600.0
2009-02-20 10:05:00,34.59,34.75,34.59,34.68,9400.0,23.2427,23.3502,23.2427,23.3032,9400.0
2009-02-20 10:10:00,34.65,34.69,34.57,34.61,10300.0,23.283,23.3099,23.2293,23.2562,10300.0
2009-02-20 10:15:00,34.61,34.65,34.55,34.62,8600.0,23.2562,23.283,23.2159,23.2629,8600.0
2009-02-20 10:20:00,34.59,34.61,34.53,34.55,7600.0,23.2427,23.2562,23.2024,23.2159,7600.0
2009-02-20 10:25:00,34.55,34.67,34.53,34.67,9700.0,23.2159,23.2965,23.2024,23.2965,9700.0
2009-02-20 10:30:00,34.66,34.7,34.64,34.67,14400.0,23.2898,23.3166,23.2763,23.2965,14400.0
2009-02-20 10:35:00,34.68,34.78,34.66,34.76,15700.0,23.3032,23.3704,23.2898,23.357,15700.0
2009-02-20 10:40:00,34.78,34.89,34.73,34.85,9500.0,23.3704,23.4443,23.3368,23.4174,9500.0
2009-02-20 10:45:00,34.84,34.88,34.76,34.76,8000.0,23.4107,23.4376,23.357,23.357,8000.0
2009-02-20 10:50:00,34.76,34.76,34.58,34.6,8600.0,23.357,23.357,23.236,23.2495,8600.0
2009-02-20 10:55:00,34.6,34.67,34.56,34.65,8200.0,23.2495,23.2965,23.2226,23.283,8200.0
2009-02-20 11:00:00,34.66,34.76,34.66,34.68,8900.0,23.2898,23.357,23.2898,23.3032,8900.0
2009-02-20 11:05:00,34.67,34.67,34.52,34.52,10000.0,23.2965,23.2965,23.1957,23.1957,10000.0
2009-02-20 11:10:00,34.52,34.52,34.38,34.49,76200.0,23.1957,23.1957,23.1016,23.1755,76200.0
2009-02-20 11:15:00,34.49,34.53,34.48,34.52,18800.0,23.1755,23.2024,23.1688,23.1957,18800.0
2009-02-20 11:20:00,34.53,34.56,34.5,34.51,12100.0,23.2024,23.2226,23.1823,23.189,12100.0
2009-02-20 11:25:00,34.51,34.51,34.46,34.49,19300.0,23.189,23.189,23.1554,23.1755,19300.0
2009-02-20 11:30:00,34.49,34.53,34.43,34.46,22700.0,23.1755,23.2024,23.1352,23.1554,22700.0
2009-02-20 11:35:00,34.47,34.57,34.47,34.57,20500.0,23.1621,23.2293,23.1621,23.2293,20500.0
2009-02-20 11:40:00,34.57,34.59,34.55,34.58,9900.0,23.2293,23.2427,23.2159,23.236,9900.0
2009-02-20 11:45:00,34.58,34.58,34.56,34.58,11100.0,23.236,23.236,23.2226,23.236,11100.0
2009-02-20 11:50:00,34.57,34.58,34.5,34.5,12600.0,23.2293,23.236,23.1823,23.1823,12600.0
2009-02-20 11:55:00,34.52,34.54,34.5,34.5,9100.0,23.1957,23.2091,23.1823,23.1823,9100.0
2009-02-20 12:00:00,34.51,34.58,34.5,34.5,17000.0,23.189,23.236,23.1823,23.1823,17000.0
2009-02-20 12:05:00,34.51,34.55,34.5,34.55,7400.0,23.189,23.2159,23.1823,23.2159,7400.0
2009-02-20 12:10:00,34.59,34.67,34.57,34.6,9700.0,23.2427,23.2965,23.2293,23.2495,9700.0
2009-02-20 12:15:00,34.59,34.6,34.5,34.55,8300.0,23.2427,23.2495,23.1823,23.2159,8300.0
2009-02-20 12:20:00,34.55,34.56,34.48,34.51,14300.0,23.2159,23.2226,23.1688,23.189,14300.0
2009-02-20 12:25:00,34.5,34.56,34.5,34.56,11300.0,23.1823,23.2226,23.1823,23.2226,11300.0
2009-02-20 12:30:00,34.55,34.57,34.51,34.57,7600.0,23.2159,23.2293,23.189,23.2293,7600.0
2009-02-20 12:35:00,34.57,34.58,34.5,34.55,10200.0,23.2293,23.236,23.1823,23.2159,10200.0
2009-02-20 12:40:00,34.57,34.59,34.48,34.53,16900.0,23.2293,23.2427,23.1688,23.2024,16900.0
2009-02-20 12:45:00,34.53,34.53,34.43,34.46,24600.0,23.2024,23.2024,23.1352,23.1554,24600.0
2009-02-20 12:50:00,34.46,34.48,34.4,34.42,12900.0,23.1554,23.1688,23.1151,23.1285,12900.0
2009-02-20 12:55:00,34.43,34.46,34.35,34.41,11300.0,23.1352,23.1554,23.0815,23.1218,11300.0
2009-02-20 13:00:00,34.38,34.42,34.3,34.4,12100.0,23.1016,23.1285,23.0479,23.1151,12100.0
2009-02-20 13:05:00,34.4,34.46,34.32,34.36,30300.0,23.1151,23.1554,23.0613,23.0882,30300.0
2009-02-20 13:10:00,34.35,34.45,34.35,34.37,14800.0,23.0815,23.1487,23.0815,23.0949,14800.0
2009-02-20 13:15:00,34.39,34.47,34.37,34.47,22900.0,23.1083,23.1621,23.0949,23.1621,22900.0
2009-02-20 13:20:00,34.46,34.53,34.46,34.53,23000.0,23.1554,23.2024,23.1554,23.2024,23000.0
2009-02-20 13:25:00,34.54,34.59,34.5,34.52,11900.0,23.2091,23.2427,23.1823,23.1957,11900.0
2009-02-20 13:30:00,34.53,34.58,34.5,34.57,8700.0,23.2024,23.236,23.1823,23.2293,8700.0
2009-02-20 13:35:00,34.57,34.6,34.48,34.58,13100.0,23.2293,23.2495,23.1688,23.236,13100.0
2009-02-20 13:40:00,34.57,34.69,34.55,34.69,10200.0,23.2293,23.3099,23.2159,23.3099,10200.0
2009-02-20 13:45:00,34.67,34.68,34.59,34.63,9100.0,23.2965,23.3032,23.2427,23.2696,9100.0
2009-02-20 13:50:00,34.63,34.65,34.55,34.64,9600.0,23.2696,23.283,23.2159,23.2763,9600.0
2009-02-20 13:55:00,34.63,34.66,34.53,34.54,14700.0,23.2696,23.2898,23.2024,23.2091,14700.0
2009-02-20 14:00:00,34.54,34.55,34.44,34.5,14300.0,23.2091,23.2159,23.1419,23.1823,14300.0
2009-02-20 14:05:00,34.5,34.57,34.49,34.51,11400.0,23.1823,23.2293,23.1755,23.189,11400.0
2009-02-20 14:10:00,34.52,34.53,34.43,34.47,9400.0,23.1957,23.2024,23.1352,23.1621,9400.0
2009-02-20 14:15:00,34.49,34.71,34.49,34.56,25600.0,23.1755,23.3234,23.1755,23.2226,25600.0
2009-02-20 14:20:00,34.59,34.79,34.55,34.77,26900.0,23.2427,23.3771,23.2159,23.3637,26900.0
2009-02-20 14:25:00,34.77,34.85,34.51,34.52,22500.0,23.3637,23.4174,23.189,23.1957,22500.0
2009-02-20 14:30:00,34.53,34.73,34.52,34.63,25000.0,23.2024,23.3368,23.1957,23.2696,25000.0
2009-02-20 14:35:00,34.67,34.82,34.56,34.75,26400.0,23.2965,23.3973,23.2226,23.3502,26400.0
2009-02-20 14:40:00,34.76,34.82,34.71,34.78,40800.0,23.357,23.3973,23.3234,23.3704,40800.0
2009-02-20 14:45:00,34.79,34.83,34.67,34.83,24900.0,23.3771,23.404,23.2965,23.404,24900.0
2009-02-20 14:50:00,34.82,34.9,34.75,34.78,29400.0,23.3973,23.451,23.3502,23.3704,29400.0
2009-02-20 14:55:00,34.76,34.81,34.71,34.74,18100.0,23.357,23.3906,23.3234,23.3435,18100.0
2009-02-20 15:00:00,34.74,34.74,34.61,34.7,29600.0,23.3435,23.3435,23.2562,23.3166,29600.0
2009-02-20 15:05:00,34.69,34.78,34.69,34.73,23700.0,23.3099,23.3704,23.3099,23.3368,23700.0
2009-02-20 15:10:00,34.7,34.7,34.62,34.65,15000.0,23.3166,23.3166,23.2629,23.283,15000.0
2009-02-20 15:15:00,34.65,34.72,34.62,34.67,14600.0,23.283,23.3301,23.2629,23.2965,14600.0
2009-02-20 15:20:00,34.68,34.72,34.59,34.6,20200.0,23.3032,23.3301,23.2427,23.2495,20200.0
2009-02-20 15:25:00,34.61,34.66,34.51,34.55,17200.0,23.2562,23.2898,23.189,23.2159,17200.0
2009-02-20 15:30:00,34.57,34.69,34.48,34.65,34000.0,23.2293,23.3099,23.1688,23.283,34000.0
2009-02-20 15:35:00,34.65,34.75,34.63,34.7,38100.0,23.283,23.3502,23.2696,23.3166,38100.0
2009-02-20 15:40:00,34.65,34.75,34.62,34.63,44100.0,23.283,23.3502,23.2629,23.2696,44100.0
2009-02-20 15:45:00,34.62,34.65,34.56,34.62,29900.0,23.2629,23.283,23.2226,23.2629,29900.0
2009-02-20 15:50:00,34.62,34.66,34.54,34.6,61100.0,23.2629,23.2898,23.2091,23.2495,61100.0
2009-02-20 15:55:00,34.61,34.71,34.58,34.69,59700.0,23.2562,23.3234,23.236,23.3099,59700.0
2009-02-23 09:30:00,34.85,34.85,34.3,34.32,54700.0,23.624,23.624,23.2512,23.2648,54700.0
2009-02-23 09:35:00,34.31,34.48,34.31,34.48,15000.0,23.258,23.3732,23.258,23.3732,15000.0
2009-02-23 09:40:00,34.52,34.57,34.26,34.32,17000.0,23.4003,23.4342,23.2241,23.2648,17000.0
2009-02-23 09:45:00,34.34,34.34,34.16,34.18,19500.0,23.2783,23.2783,23.1563,23.1699,19500.0
2009-02-23 09:50:00,34.19,34.33,34.19,34.29,12400.0,23.1766,23.2715,23.1766,23.2444,12400.0
2009-02-23 09:55:00,34.3,34.35,34.27,34.29,24300.0,23.2512,23.2851,23.2309,23.2444,24300.0
2009-02-23 10:00:00,34.3,34.32,34.21,34.24,37200.0,23.2512,23.2648,23.1902,23.2105,37200.0
2009-02-23 10:05:00,34.25,34.34,34.24,34.34,59100.0,23.2173,23.2783,23.2105,23.2783,59100.0
2009-02-23 10:10:00,34.35,34.35,34.1,34.12,18300.0,23.2851,23.2851,23.1156,23.1292,18300.0
2009-02-23 10:15:00,34.11,34.14,34.06,34.13,13200.0,23.1224,23.1427,23.0885,23.136,13200.0
2009-02-23 10:20:00,34.15,34.19,34.12,34.14,20800.0,23.1495,23.1766,23.1292,23.1427,20800.0
2009-02-23 10:25:00,34.13,34.2,34.1,34.18,43100.0,23.136,23.1834,23.1156,23.1699,43100.0
2009-02-23 10:30:00,34.19,34.27,34.18,34.22,13700.0,23.1766,23.2309,23.1699,23.197,13700.0
2009-02-23 10:35:00,34.21,34.22,34.08,34.09,22600.0,23.1902,23.197,23.1021,23.1089,22600.0
2009-02-23 10:40:00,34.09,34.18,34.06,34.17,23700.0,23.1089,23.1699,23.0885,23.1631,23700.0
2009-02-23 10:45:00,34.19,34.21,34.13,34.13,47200.0,23.1766,23.1902,23.136,23.136,47200.0
2009-02-23 10:50:00,34.13,34.24,34.12,34.13,25900.0,23.136,23.2105,23.1292,23.136,25900.0
2009-02-23 10:55:00,34.12,34.14,34.01,34.02,17200.0,23.1292,23.1427,23.0546,23.0614,17200.0
2009-02-23 11:00:00,34.02,34.04,34.01,34.01,19300.0,23.0614,23.075,23.0546,23.0546,19300.0
2009-02-23 11:05:00,34.02,34.03,34.01,34.01,20300.0,23.0614,23.0682,23.0546,23.0546,20300.0
2009-02-23 11:10:00,34.01,34.09,34.0,34.04,54700.0,23.0546,23.1089,23.0478,23.075,54700.0
2009-02-23 11:15:00,34.06,34.07,34.0,34.0,13200.0,23.0885,23.0953,23.0478,23.0478,13200.0
2009-02-23 11:20:00,34.01,34.06,33.99,34.0,55700.0,23.0546,23.0885,23.0411,23.0478,55700.0
2009-02-23 11:25:00,34.01,34.03,33.99,34.01,13200.0,23.0546,23.0682,23.0411,23.0546,13200.0
2009-02-23 11:30:00,34.0,34.0,33.84,33.91,21500.0,23.0478,23.0478,22.9394,22.9868,21500.0
2009-02-23 11:35:00,33.92,33.98,33.91,33.96,9600.0,22.9936,23.0343,22.9868,23.0207,9600.0
2009-02-23 11:40:00,33.96,33.98,33.94,33.95,6400.0,23.0207,23.0343,23.0072,23.014,6400.0
2009-02-23 11:45:00,33.95,33.98,33.95,33.97,14600.0,23.014,23.0343,23.014,23.0275,14600.0
2009-02-23 11:50:00,33.97,34.05,33.97,34.05,11900.0,23.0275,23.0817,23.0275,23.0817,11900.0
2009-02-23 11:55:00,34.06,34.06,34.0,34.02,13000.0,23.0885,23.0885,23.0478,23.0614,13000.0
2009-02-23 12:00:00,34.02,34.02,33.99,34.0,8500.0,23.0614,23.0614,23.0411,23.0478,8500.0
2009-02-23 12:05:00,34.0,34.01,33.99,34.01,5900.0,23.0478,23.0546,23.0411,23.0546,5900.0
2009-02-23 12:10:00,34.01,34.08,34.01,34.06,8100.0,23.0546,23.1021,23.0546,23.0885,8100.0
2009-02-23 12:15:00,34.05,34.06,33.99,34.01,7000.0,23.0817,23.0885,23.0411,23.0546,7000.0
2009-02-23 12:20:00,33.99,34.01,33.97,33.97,4800.0,23.0411,23.0546,23.0275,23.0275,4800.0
2009-02-23 12:25:00,34.0,34.0,33.94,33.97,6500.0,23.0478,23.0478,23.0072,23.0275,6500.0
2009-02-23 12:30:00,33.96,33.97,33.9,33.92,8600.0,23.0207,23.0275,22.9801,22.9936,8600.0
2009-02-23 12:35:00,33.91,33.96,33.91,33.96,5500.0,22.9868,23.0207,22.9868,23.0207,5500.0
2009-02-23 12:40:00,33.96,33.96,33.92,33.94,7300.0,23.0207,23.0207,22.9936,23.0072,7300.0
2009-02-23 12:45:00,33.94,33.94,33.83,33.83,18400.0,23.0072,23.0072,22.9326,22.9326,18400.0
2009-02-23 12:50:00,33.85,33.87,33.75,33.75,19600.0,22.9462,22.9597,22.8784,22.8784,19600.0
2009-02-23 12:55:00,33.75,33.78,33.71,33.72,14400.0,22.8784,22.8987,22.8513,22.858,14400.0
2009-02-23 13:00:00,33.71,33.73,33.7,33.73,10200.0,22.8513,22.8648,22.8445,22.8648,10200.0
2009-02-23 13:05:00,33.74,33.8,33.72,33.8,11900.0,22.8716,22.9123,22.858,22.9123,11900.0
2009-02-23 13:10:00,33.79,33.83,33.79,33.81,6800.0,22.9055,22.9326,22.9055,22.919,6800.0
2009-02-23 13:15:00,33.8,33.83,33.79,33.79,6200.0,22.9123,22.9326,22.9055,22.9055,6200.0
2009-02-23 13:20:00,33.79,33.83,33.79,33.83,9300.0,22.9055,22.9326,22.9055,22.9326,9300.0
2009-02-23 13:25:00,33.83,33.85,33.8,33.81,8400.0,22.9326,22.9462,22.9123,22.919,8400.0
2009-02-23 13:30:00,33.82,33.82,33.74,33.76,16200.0,22.9258,22.9258,22.8716,22.8852,16200.0
2009-02-23 13:35:00,33.76,33.78,33.73,33.78,7300.0,22.8852,22.8987,22.8648,22.8987,7300.0
2009-02-23 13:40:00,33.8,33.89,33.78,33.87,6200.0,22.9123,22.9733,22.8987,22.9597,6200.0
2009-02-23 13:45:00,33.88,33.88,33.77,33.79,4900.0,22.9665,22.9665,22.8919,22.9055,4900.0
2009-02-23 13:50:00,33.78,33.79,33.71,33.79,9400.0,22.8987,22.9055,22.8513,22.9055,9400.0
2009-02-23 13:55:00,33.79,33.79,33.71,33.71,12500.0,22.9055,22.9055,22.8513,22.8513,12500.0
2009-02-23 14:00:00,33.73,33.78,33.7,33.78,14100.0,22.8648,22.8987,22.8445,22.8987,14100.0
2009-02-23 14:05:00,33.81,33.86,33.8,33.8,12000.0,22.919,22.9529,22.9123,22.9123,12000.0
2009-02-23 14:10:00,33.78,33.91,33.77,33.9,19200.0,22.8987,22.9868,22.8919,22.9801,19200.0
2009-02-23 14:15:00,33.91,34.0,33.9,33.91,12600.0,22.9868,23.0478,22.9801,22.9868,12600.0
2009-02-23 14:20:00,33.94,34.0,33.91,33.91,12800.0,23.0072,23.0478,22.9868,22.9868,12800.0
2009-02-23 14:25:00,33.9,33.96,33.88,33.94,10800.0,22.9801,23.0207,22.9665,23.0072,10800.0
2009-02-23 14:30:00,33.95,33.97,33.81,33.89,14200.0,23.014,23.0275,22.919,22.9733,14200.0
2009-02-23 14:35:00,33.89,33.93,33.89,33.9,7400.0,22.9733,23.0004,22.9733,22.9801,7400.0
2009-02-23 14:40:00,33.92,33.93,33.76,33.8,10400.0,22.9936,23.0004,22.8852,22.9123,10400.0
2009-02-23 14:45:00,33.8,33.81,33.71,33.72,11300.0,22.9123,22.919,22.8513,22.858,11300.0
2009-02-23 14:50:00,33.73,33.79,33.61,33.66,18900.0,22.8648,22.9055,22.7835,22.8174,18900.0
2009-02-23 14:55:00,33.67,33.75,33.61,33.69,19900.0,22.8241,22.8784,22.7835,22.8377,19900.0
2009-02-23 15:00:00,33.67,33.72,33.65,33.68,25200.0,22.8241,22.858,22.8106,22.8309,25200.0
2009-02-23 15:05:00,33.67,33.82,33.66,33.79,18200.0,22.8241,22.9258,22.8174,22.9055,18200.0
2009-02-23 15:10:00,33.76,33.87,33.69,33.84,17700.0,22.8852,22.9597,22.8377,22.9394,17700.0
2009-02-23 15:15:00,33.83,33.87,33.77,33.86,14900.0,22.9326,22.9597,22.8919,22.9529,14900.0
2009-02-23 15:20:00,33.85,33.87,33.66,33.7,18100.0,22.9462,22.9597,22.8174,22.8445,18100.0
2009-02-23 15:25:00,33.7,33.81,33.68,33.77,16300.0,22.8445,22.919,22.8309,22.8919,16300.0
2009-02-23 15:30:00,33.77,33.85,33.74,33.76,31600.0,22.8919,22.9462,22.8716,22.8852,31600.0
2009-02-23 15:35:00,33.77,33.84,33.73,33.76,31700.0,22.8919,22.9394,22.8648,22.8852,31700.0
2009-02-23 15:40:00,33.75,33.79,33.72,33.75,38900.0,22.8784,22.9055,22.858,22.8784,38900.0
2009-02-23 15:45:00,33.75,33.8,33.72,33.76,28100.0,22.8784,22.9123,22.858,22.8852,28100.0
2009-02-23 15:50:00,33.75,33.81,33.72,33.8,47800.0,22.8784,22.919,22.858,22.9123,47800.0
2009-02-23 15:55:00,33.81,33.81,33.69,33.72,70900.0,22.919,22.919,22.8377,22.858,70900.0
2009-02-24 09:30:00,33.88,34.21,33.65,33.8,17900.0,22.9665,23.1902,22.8106,22.9123,17900.0
2009-02-24 09:35:00,33.74,33.95,33.74,33.95,8500.0,22.8716,23.014,22.8716,23.014,8500.0
2009-02-24 09:40:00,33.95,33.95,33.86,33.89,2300.0,23.014,23.014,22.9529,22.9733,2300.0
2009-02-24 09:45:00,33.89,33.97,33.86,33.97,8700.0,22.9733,23.0275,22.9529,23.0275,8700.0
2009-02-24 09:50:00,33.98,34.03,33.88,33.89,20200.0,23.0343,23.0682,22.9665,22.9733,20200.0
2009-02-24 09:55:00,33.87,33.88,33.8,33.8,5800.0,22.9597,22.9665,22.9123,22.9123,5800.0
2009-02-24 10:00:00,33.8,33.81,33.62,33.67,17000.0,22.9123,22.919,22.7903,22.8241,17000.0
2009-02-24 10:05:00,33.67,33.8,33.66,33.71,6300.0,22.8241,22.9123,22.8174,22.8513,6300.0
2009-02-24 10:10:00,33.7,33.76,33.68,33.68,7000.0,22.8445,22.8852,22.8309,22.8309,7000.0
2009-02-24 10:15:00,33.67,33.67,33.59,33.66,4500.0,22.8241,22.8241,22.7699,22.8174,4500.0
2009-02-24 10:20:00,33.67,33.78,33.64,33.77,11500.0,22.8241,22.8987,22.8038,22.8919,11500.0
2009-02-24 10:25:00,33.76,33.82,33.72,33.8,19900.0,22.8852,22.9258,22.858,22.9123,19900.0
2009-02-24 10:30:00,33.8,33.97,33.8,33.93,11300.0,22.9123,23.0275,22.9123,23.0004,11300.0
2009-02-24 10:35:00,33.95,33.99,33.93,33.93,3600.0,23.014,23.0411,23.0004,23.0004,3600.0
2009-02-24 10:40:00,33.9,33.91,33.86,33.91,3900.0,22.9801,22.9868,22.9529,22.9868,3900.0
2009-02-24 10:45:00,33.91,34.06,33.89,34.01,12900.0,22.9868,23.0885,22.9733,23.0546,12900.0
2009-02-24 10:50:00,34.01,34.04,33.93,33.96,4600.0,23.0546,23.075,23.0004,23.0207,4600.0
2009-02-24 10:55:00,33.96,33.99,33.91,33.94,18700.0,23.0207,23.0411,22.9868,23.0072,18700.0
2009-02-24 11:00:00,33.94,34.05,33.94,33.99,38700.0,23.0072,23.0817,23.0072,23.0411,38700.0
2009-02-24 11:05:00,33.99,34.03,33.9,33.9,11300.0,23.0411,23.0682,22.9801,22.9801,11300.0
2009-02-24 11:10:00,33.91,33.95,33.87,33.93,8300.0,22.9868,23.014,22.9597,23.0004,8300.0
2009-02-24 11:15:00,33.95,34.0,33.85,33.88,9300.0,23.014,23.0478,22.9462,22.9665,9300.0
2009-02-24 11:20:00,33.88,33.91,33.83,33.84,11100.0,22.9665,22.9868,22.9326,22.9394,11100.0
2009-02-24 11:25:00,33.83,33.88,33.8,33.85,8500.0,22.9326,22.9665,22.9123,22.9462,8500.0
2009-02-24 11:30:00,33.84,33.89,33.78,33.79,12800.0,22.9394,22.9733,22.8987,22.9055,12800.0
2009-02-24 11:35:00,33.79,33.83,33.79,33.81,6100.0,22.9055,22.9326,22.9055,22.919,6100.0
2009-02-24 11:40:00,33.83,33.85,33.79,33.82,7600.0,22.9326,22.9462,22.9055,22.9258,7600.0
2009-02-24 11:45:00,33.83,33.83,33.71,33.76,15200.0,22.9326,22.9326,22.8513,22.8852,15200.0
2009-02-24 11:50:00,33.77,33.87,33.77,33.86,8700.0,22.8919,22.9597,22.8919,22.9529,8700.0
2009-02-24 11:55:00,33.87,33.93,33.85,33.88,6000.0,22.9597,23.0004,22.9462,22.9665,6000.0
2009-02-24 12:00:00,33.87,33.94,33.87,33.93,9500.0,22.9597,23.0072,22.9597,23.0004,9500.0
2009-02-24 12:05:00,33.92,33.94,33.85,33.87,23400.0,22.9936,23.0072,22.9462,22.9597,23400.0
2009-02-24 12:10:00,33.88,33.88,33.84,33.86,2600.0,22.9665,22.9665,22.9394,22.9529,2600.0
2009-02-24 12:15:00,33.86,33.86,33.8,33.81,6800.0,22.9529,22.9529,22.9123,22.919,6800.0
2009-02-24 12:20:00,33.81,33.85,33.77,33.79,6300.0,22.919,22.9462,22.8919,22.9055,6300.0
2009-02-24 12:25:00,33.79,33.87,33.79,33.86,5400.0,22.9055,22.9597,22.9055,22.9529,5400.0
2009-02-24 12:30:00,33.87,33.93,33.85,33.91,5600.0,22.9597,23.0004,22.9462,22.9868,5600.0
2009-02-24 12:35:00,33.92,34.0,33.89,33.97,7200.0,22.9936,23.0478,22.9733,23.0275,7200.0
2009-02-24 12:40:00,33.97,34.0,33.94,33.98,7000.0,23.0275,23.0478,23.0072,23.0343,7000.0
2009-02-24 12:45:00,33.99,34.01,33.96,33.97,7700.0,23.0411,23.0546,23.0207,23.0275,7700.0
2009-02-24 12:50:00,33.98,34.01,33.93,33.93,6100.0,23.0343,23.0546,23.0004,23.0004,6100.0
2009-02-24 12:55:00,33.93,33.97,33.91,33.94,10500.0,23.0004,23.0275,22.9868,23.0072,10500.0
2009-02-24 13:00:00,33.94,34.01,33.93,34.0,8700.0,23.0072,23.0546,23.0004,23.0478,8700.0
2009-02-24 13:05:00,33.99,34.01,33.96,33.97,6000.0,23.0411,23.0546,23.0207,23.0275,6000.0
2009-02-24 13:10:00,33.98,33.98,33.82,33.83,7300.0,23.0343,23.0343,22.9258,22.9326,7300.0
2009-02-24 13:15:00,33.84,33.85,33.82,33.85,4300.0,22.9394,22.9462,22.9258,22.9462,4300.0
2009-02-24 13:20:00,33.83,34.08,33.83,34.04,18600.0,22.9326,23.1021,22.9326,23.075,18600.0
2009-02-24 13:25:00,34.08,34.09,34.0,34.06,19100.0,23.1021,23.1089,23.0478,23.0885,19100.0
2009-02-24 13:30:00,34.06,34.09,34.03,34.05,8100.0,23.0885,23.1089,23.0682,23.0817,8100.0
2009-02-24 13:35:00,34.05,34.1,34.01,34.07,4700.0,23.0817,23.1156,23.0546,23.0953,4700.0
2009-02-24 13:40:00,34.08,34.09,33.99,33.99,5200.0,23.1021,23.1089,23.0411,23.0411,5200.0
2009-02-24 13:45:00,34.0,34.02,33.94,33.99,9000.0,23.0478,23.0614,23.0072,23.0411,9000.0
2009-02-24 13:50:00,34.01,34.06,34.0,34.03,4000.0,23.0546,23.0885,23.0478,23.0682,4000.0
2009-02-24 13:55:00,34.03,34.12,34.03,34.07,5000.0,23.0682,23.1292,23.0682,23.0953,5000.0
2009-02-24 14:00:00,34.09,34.1,34.01,34.06,6500.0,23.1089,23.1156,23.0546,23.0885,6500.0
2009-02-24 14:05:00,34.05,34.1,34.0,34.03,11400.0,23.0817,23.1156,23.0478,23.0682,11400.0
2009-02-24 14:10:00,34.03,34.04,34.0,34.03,9700.0,23.0682,23.075,23.0478,23.0682,9700.0
2009-02-24 14:15:00,34.01,34.18,34.01,34.18,19500.0,23.0546,23.1699,23.0546,23.1699,19500.0
2009-02-24 14:20:00,34.17,34.17,34.1,34.12,16100.0,23.1631,23.1631,23.1156,23.1292,16100.0
2009-02-24 14:25:00,34.11,34.12,34.05,34.08,22100.0,23.1224,23.1292,23.0817,23.1021,22100.0
2009-02-24 14:30:00,34.07,34.24,34.07,34.19,54800.0,23.0953,23.2105,23.0953,23.1766,54800.0
2009-02-24 14:35:00,34.18,34.19,34.1,34.11,30300.0,23.1699,23.1766,23.1156,23.1224,30300.0
2009-02-24 14:40:00,34.11,34.12,34.03,34.04,38900.0,23.1224,23.1292,23.0682,23.075,38900.0
2009-02-24 14:45:00,34.05,34.05,33.98,34.0,22000.0,23.0817,23.0817,23.0343,23.0478,22000.0
2009-02-24 14:50:00,34.0,34.0,33.96,33.97,23400.0,23.0478,23.0478,23.0207,23.0275,23400.0
2009-02-24 14:55:00,33.97,34.12,33.97,34.03,64400.0,23.0275,23.1292,23.0275,23.0682,64400.0
2009-02-24 15:00:00,34.03,34.1,34.03,34.07,56600.0,23.0682,23.1156,23.0682,23.0953,56600.0
2009-02-24 15:05:00,34.07,34.13,34.06,34.11,32900.0,23.0953,23.136,23.0885,23.1224,32900.0
2009-02-24 15:10:00,34.11,34.13,34.1,34.13,27800.0,23.1224,23.136,23.1156,23.136,27800.0
2009-02-24 15:15:00,34.13,34.21,34.1,34.21,60000.0,23.136,23.1902,23.1156,23.1902,60000.0
2009-02-24 15:20:00,34.21,34.24,34.13,34.18,36500.0,23.1902,23.2105,23.136,23.1699,36500.0
2009-02-24 15:25:00,34.18,34.21,34.1,34.12,36700.0,23.1699,23.1902,23.1156,23.1292,36700.0
2009-02-24 15:30:00,34.13,34.2,34.09,34.12,78300.0,23.136,23.1834,23.1089,23.1292,78300.0
2009-02-24 15:35:00,34.12,34.17,34.12,34.16,46100.0,23.1292,23.1631,23.1292,23.1563,46100.0
2009-02-24 15:40:00,34.15,34.23,34.13,34.13,96500.0,23.1495,23.2038,23.136,23.136,96500.0
2009-02-24 15:45:00,34.13,34.14,34.06,34.12,36100.0,23.136,23.1427,23.0885,23.1292,36100.0
2009-02-24 15:50:00,34.11,34.16,34.1,34.15,120700.0,23.1224,23.1563,23.1156,23.1495,120700.0
2009-02-24 15:55:00,34.14,34.15,34.05,34.06,91600.0,23.1427,23.1495,23.0817,23.0885,91600.0
2009-02-25 09:30:00,33.96,34.22,33.77,34.22,15500.0,23.0207,23.197,22.8919,23.197,15500.0
2009-02-25 09:35:00,34.21,34.21,33.89,34.07,24900.0,23.1902,23.1902,22.9733,23.0953,24900.0
2009-02-25 09:40:00,34.09,34.1,33.96,34.05,12800.0,23.1089,23.1156,23.0207,23.0817,12800.0
2009-02-25 09:45:00,34.03,34.09,33.99,34.02,10500.0,23.0682,23.1089,23.0411,23.0614,10500.0
2009-02-25 09:50:00,34.02,34.23,34.02,34.18,17800.0,23.0614,23.2038,23.0614,23.1699,17800.0
2009-02-25 09:55:00,34.17,34.17,34.05,34.06,17000.0,23.1631,23.1631,23.0817,23.0885,17000.0
2009-02-25 10:00:00,34.03,34.15,33.99,34.12,33300.0,23.0682,23.1495,23.0411,23.1292,33300.0
2009-02-25 10:05:00,34.13,34.2,34.02,34.19,24800.0,23.136,23.1834,23.0614,23.1766,24800.0
2009-02-25 10:10:00,34.18,34.19,34.04,34.11,15200.0,23.1699,23.1766,23.075,23.1224,15200.0
2009-02-25 10:15:00,34.07,34.19,33.98,34.19,25700.0,23.0953,23.1766,23.0343,23.1766,25700.0
2009-02-25 10:20:00,34.19,34.32,34.19,34.3,104800.0,23.1766,23.2648,23.1766,23.2512,104800.0
2009-02-25 10:25:00,34.31,34.35,34.28,34.33,10800.0,23.258,23.2851,23.2377,23.2715,10800.0
2009-02-25 10:30:00,34.33,34.37,34.22,34.23,22300.0,23.2715,23.2987,23.197,23.2038,22300.0
2009-02-25 10:35:00,34.22,34.37,34.21,34.37,19100.0,23.197,23.2987,23.1902,23.2987,19100.0
2009-02-25 10:40:00,34.36,34.4,34.27,34.28,27900.0,23.2919,23.319,23.2309,23.2377,27900.0
2009-02-25 10:45:00,34.28,34.33,34.21,34.24,68400.0,23.2377,23.2715,23.1902,23.2105,68400.0
2009-02-25 10:50:00,34.23,34.27,34.22,34.22,14600.0,23.2038,23.2309,23.197,23.197,14600.0
2009-02-25 10:55:00,34.23,34.29,34.23,34.27,19800.0,23.2038,23.2444,23.2038,23.2309,19800.0
2009-02-25 11:00:00,34.27,34.29,34.26,34.28,23500.0,23.2309,23.2444,23.2241,23.2377,23500.0
2009-02-25 11:05:00,34.29,34.34,34.27,34.28,62200.0,23.2444,23.2783,23.2309,23.2377,62200.0
2009-02-25 11:10:00,34.28,34.29,34.25,34.28,14900.0,23.2377,23.2444,23.2173,23.2377,14900.0
2009-02-25 11:15:00,34.27,34.29,34.26,34.29,16000.0,23.2309,23.2444,23.2241,23.2444,16000.0
2009-02-25 11:20:00,34.29,34.4,34.28,34.35,67000.0,23.2444,23.319,23.2377,23.2851,67000.0
2009-02-25 11:25:00,34.35,34.37,34.34,34.34,11600.0,23.2851,23.2987,23.2783,23.2783,11600.0
2009-02-25 11:30:00,34.35,34.35,34.3,34.34,18400.0,23.2851,23.2851,23.2512,23.2783,18400.0
2009-02-25 11:35:00,34.35,34.35,34.31,34.32,46500.0,23.2851,23.2851,23.258,23.2648,46500.0
2009-02-25 11:40:00,34.32,34.33,34.26,34.28,23700.0,23.2648,23.2715,23.2241,23.2377,23700.0
2009-02-25 11:45:00,34.28,34.31,34.23,34.26,60600.0,23.2377,23.258,23.2038,23.2241,60600.0
2009-02-25 11:50:00,34.26,34.26,34.22,34.25,47200.0,23.2241,23.2241,23.197,23.2173,47200.0
2009-02-25 11:55:00,34.25,34.26,34.14,34.17,84400.0,23.2173,23.2241,23.1427,23.1631,84400.0
2009-02-25 12:00:00,34.17,34.25,34.13,34.25,90600.0,23.1631,23.2173,23.136,23.2173,90600.0
2009-02-25 12:05:00,34.24,34.29,34.24,34.27,32900.0,23.2105,23.2444,23.2105,23.2309,32900.0
2009-02-25 12:10:00,34.27,34.29,34.25,34.28,31000.0,23.2309,23.2444,23.2173,23.2377,31000.0
2009-02-25 12:15:00,34.29,34.31,34.26,34.3,59900.0,23.2444,23.258,23.2241,23.2512,59900.0
2009-02-25 12:20:00,34.31,34.32,34.3,34.3,22300.0,23.258,23.2648,23.2512,23.2512,22300.0
2009-02-25 12:25:00,34.31,34.36,34.3,34.35,24000.0,23.258,23.2919,23.2512,23.2851,24000.0
2009-02-25 12:30:00,34.36,34.4,34.33,34.39,60400.0,23.2919,23.319,23.2715,23.3122,60400.0
2009-02-25 12:35:00,34.39,34.4,34.37,34.39,15400.0,23.3122,23.319,23.2987,23.3122,15400.0
2009-02-25 12:40:00,34.4,34.4,34.36,34.36,18700.0,23.319,23.319,23.2919,23.2919,18700.0
2009-02-25 12:45:00,34.36,34.36,34.29,34.3,39400.0,23.2919,23.2919,23.2444,23.2512,39400.0
2009-02-25 12:50:00,34.3,34.37,34.3,34.31,49400.0,23.2512,23.2987,23.2512,23.258,49400.0
2009-02-25 12:55:00,34.31,34.42,34.3,34.36,78400.0,23.258,23.3326,23.2512,23.2919,78400.0
2009-02-25 13:00:00,34.35,34.43,34.32,34.42,34100.0,23.2851,23.3393,23.2648,23.3326,34100.0
2009-02-25 13:05:00,34.41,34.46,34.36,34.4,102000.0,23.3258,23.3597,23.2919,23.319,102000.0
2009-02-25 13:10:00,34.41,34.43,34.34,34.35,24800.0,23.3258,23.3393,23.2783,23.2851,24800.0
2009-02-25 13:15:00,34.35,34.44,34.35,34.4,34900.0,23.2851,23.3461,23.2851,23.319,34900.0
2009-02-25 13:20:00,34.4,34.41,34.29,34.32,13400.0,23.319,23.3258,23.2444,23.2648,13400.0
2009-02-25 13:25:00,34.33,34.36,34.33,34.33,12100.0,23.2715,23.2919,23.2715,23.2715,12100.0
2009-02-25 13:30:00,34.34,34.38,34.31,34.38,42000.0,23.2783,23.3054,23.258,23.3054,42000.0
2009-02-25 13:35:00,34.38,34.48,34.38,34.47,62600.0,23.3054,23.3732,23.3054,23.3664,62600.0
2009-02-25 13:40:00,34.48,34.5,34.38,34.38,90100.0,23.3732,23.3868,23.3054,23.3054,90100.0
2009-02-25 13:45:00,34.38,34.45,34.35,34.44,23500.0,23.3054,23.3529,23.2851,23.3461,23500.0
2009-02-25 13:50:00,34.44,34.48,34.33,34.48,21200.0,23.3461,23.3732,23.2715,23.3732,21200.0
2009-02-25 13:55:00,34.49,34.49,34.4,34.41,23100.0,23.38,23.38,23.319,23.3258,23100.0
2009-02-25 14:00:00,34.41,34.43,34.29,34.3,83500.0,23.3258,23.3393,23.2444,23.2512,83500.0
2009-02-25 14:05:00,34.3,34.31,34.2,34.22,61700.0,23.2512,23.258,23.1834,23.197,61700.0
2009-02-25 14:10:00,34.21,34.24,34.12,34.17,43200.0,23.1902,23.2105,23.1292,23.1631,43200.0
2009-02-25 14:15:00,34.17,34.28,34.13,34.16,41300.0,23.1631,23.2377,23.136,23.1563,41300.0
2009-02-25 14:20:00,34.13,34.28,34.1,34.28,82300.0,23.136,23.2377,23.1156,23.2377,82300.0
2009-02-25 14:25:00,34.3,34.38,34.24,34.36,116400.0,23.2512,23.3054,23.2105,23.2919,116400.0
2009-02-25 14:30:00,34.36,34.37,34.28,34.31,26600.0,23.2919,23.2987,23.2377,23.258,26600.0
2009-02-25 14:35:00,34.3,34.32,34.26,34.31,27400.0,23.2512,23.2648,23.2241,23.258,27400.0
2009-02-25 14:40:00,34.3,34.4,34.3,34.38,33300.0,23.2512,23.319,23.2512,23.3054,33300.0
2009-02-25 14:45:00,34.37,34.39,34.3,34.32,18500.0,23.2987,23.3122,23.2512,23.2648,18500.0
2009-02-25 14:50:00,34.32,34.4,34.32,34.38,39400.0,23.2648,23.319,23.2648,23.3054,39400.0
2009-02-25 14:55:00,34.39,34.39,34.27,34.32,27700.0,23.3122,23.3122,23.2309,23.2648,27700.0
2009-02-25 15:00:00,34.32,34.43,34.3,34.43,89900.0,23.2648,23.3393,23.2512,23.3393,89900.0
2009-02-25 15:05:00,34.44,34.5,34.44,34.46,25400.0,23.3461,23.3868,23.3461,23.3597,25400.0
2009-02-25 15:10:00,34.45,34.47,34.35,34.44,36000.0,23.3529,23.3664,23.2851,23.3461,36000.0
2009-02-25 15:15:00,34.44,34.62,34.44,34.58,123600.0,23.3461,23.4681,23.3461,23.441,123600.0
2009-02-25 15:20:00,34.58,34.6,34.53,34.57,36100.0,23.441,23.4546,23.4071,23.4342,36100.0
2009-02-25 15:25:00,34.56,34.58,34.5,34.5,20100.0,23.4275,23.441,23.3868,23.3868,20100.0
2009-02-25 15:30:00,34.51,34.6,34.49,34.53,143900.0,23.3936,23.4546,23.38,23.4071,143900.0
2009-02-25 15:35:00,34.52,34.53,34.41,34.41,43000.0,23.4003,23.4071,23.3258,23.3258,43000.0
2009-02-25 15:40:00,34.41,34.43,34.33,34.34,52200.0,23.3258,23.3393,23.2715,23.2783,52200.0
2009-02-25 15:45:00,34.33,34.37,34.26,34.33,58000.0,23.2715,23.2987,23.2241,23.2715,58000.0
2009-02-25 15:50:00,34.33,34.35,34.22,34.22,77400.0,23.2715,23.2851,23.197,23.197,77400.0
2009-02-25 15:55:00,34.21,34.22,34.1,34.12,80800.0,23.1902,23.197,23.1156,23.1292,80800.0
2009-02-26 09:30:00,34.44,34.56,34.35,34.54,21700.0,23.3461,23.4275,23.2851,23.4139,21700.0
2009-02-26 09:35:00,34.52,34.52,34.07,34.12,25900.0,23.4003,23.4003,23.0953,23.1292,25900.0
2009-02-26 09:40:00,34.11,34.26,34.1,34.19,10200.0,23.1224,23.2241,23.1156,23.1766,10200.0
2009-02-26 09:45:00,34.18,34.31,34.12,34.31,21600.0,23.1699,23.258,23.1292,23.258,21600.0
2009-02-26 09:50:00,34.3,34.44,34.3,34.3,22200.0,23.2512,23.3461,23.2512,23.2512,22200.0
2009-02-26 09:55:00,34.3,34.39,34.25,34.39,13300.0,23.2512,23.3122,23.2173,23.3122,13300.0
2009-02-26 10:00:00,34.35,34.41,34.19,34.31,107300.0,23.2851,23.3258,23.1766,23.258,107300.0
2009-02-26 10:05:00,34.32,34.34,34.3,34.33,14700.0,23.2648,23.2783,23.2512,23.2715,14700.0
2009-02-26 10:10:00,34.31,34.44,34.29,34.44,40400.0,23.258,23.3461,23.2444,23.3461,40400.0
2009-02-26 10:15:00,34.38,34.45,34.32,34.39,15800.0,23.3054,23.3529,23.2648,23.3122,15800.0
2009-02-26 10:20:00,34.39,34.54,34.31,34.53,28000.0,23.3122,23.4139,23.258,23.4071,28000.0
2009-02-26 10:25:00,34.52,34.54,34.46,34.46,7400.0,23.4003,23.4139,23.3597,23.3597,7400.0
2009-02-26 10:30:00,34.49,34.49,34.33,34.44,38200.0,23.38,23.38,23.2715,23.3461,38200.0
2009-02-26 10:35:00,34.43,34.49,34.39,34.47,26600.0,23.3393,23.38,23.3122,23.3664,26600.0
2009-02-26 10:40:00,34.44,34.56,34.32,34.32,24600.0,23.3461,23.4275,23.2648,23.2648,24600.0
2009-02-26 10:45:00,34.32,34.41,34.26,34.27,24200.0,23.2648,23.3258,23.2241,23.2309,24200.0
2009-02-26 10:50:00,34.27,34.31,34.27,34.27,18700.0,23.2309,23.258,23.2309,23.2309,18700.0
2009-02-26 10:55:00,34.27,34.3,34.24,34.29,23900.0,23.2309,23.2512,23.2105,23.2444,23900.0
2009-02-26 11:00:00,34.27,34.28,33.99,33.99,31100.0,23.2309,23.2377,23.0411,23.0411,31100.0
2009-02-26 11:05:00,33.99,33.99,33.91,33.96,41400.0,23.0411,23.0411,22.9868,23.0207,41400.0
2009-02-26 11:10:00,33.96,34.01,33.93,33.95,20300.0,23.0207,23.0546,23.0004,23.014,20300.0
2009-02-26 11:15:00,33.94,33.98,33.89,33.98,14400.0,23.0072,23.0343,22.9733,23.0343,14400.0
2009-02-26 11:20:00,33.98,34.02,33.96,33.99,26200.0,23.0343,23.0614,23.0207,23.0411,26200.0
2009-02-26 11:25:00,33.99,34.0,33.97,33.98,12200.0,23.0411,23.0478,23.0275,23.0343,12200.0
2009-02-26 11:30:00,33.98,34.0,33.92,33.93,17600.0,23.0343,23.0478,22.9936,23.0004,17600.0
2009-02-26 11:35:00,33.94,34.01,33.94,34.0,14900.0,23.0072,23.0546,23.0072,23.0478,14900.0
2009-02-26 11:40:00,34.0,34.0,33.82,33.84,24400.0,23.0478,23.0478,22.9258,22.9394,24400.0
2009-02-26 11:45:00,33.83,33.93,33.83,33.85,24400.0,22.9326,23.0004,22.9326,22.9462,24400.0
2009-02-26 11:50:00,33.85,33.99,33.85,33.93,12200.0,22.9462,23.0411,22.9462,23.0004,12200.0
2009-02-26 11:55:00,33.92,34.0,33.91,33.99,15600.0,22.9936,23.0478,22.9868,23.0411,15600.0
2009-02-26 12:00:00,33.99,34.05,33.99,34.0,42100.0,23.0411,23.0817,23.0411,23.0478,42100.0
2009-02-26 12:05:00,34.01,34.02,33.99,34.0,16100.0,23.0546,23.0614,23.0411,23.0478,16100.0
2009-02-26 12:10:00,34.0,34.0,33.97,34.0,14100.0,23.0478,23.0478,23.0275,23.0478,14100.0
2009-02-26 12:15:00,34.0,34.0,33.97,34.0,21300.0,23.0478,23.0478,23.0275,23.0478,21300.0
2009-02-26 12:20:00,34.0,34.02,33.95,33.96,19800.0,23.0478,23.0614,23.014,23.0207,19800.0
2009-02-26 12:25:00,33.96,34.01,33.93,34.01,18400.0,23.0207,23.0546,23.0004,23.0546,18400.0
2009-02-26 12:30:00,34.01,34.01,33.97,34.0,19300.0,23.0546,23.0546,23.0275,23.0478,19300.0
2009-02-26 12:35:00,34.01,34.04,33.99,34.0,47600.0,23.0546,23.075,23.0411,23.0478,47600.0
2009-02-26 12:40:00,33.99,34.0,33.96,33.96,30000.0,23.0411,23.0478,23.0207,23.0207,30000.0
2009-02-26 12:45:00,33.97,34.0,33.95,33.99,9600.0,23.0275,23.0478,23.014,23.0411,9600.0
2009-02-26 12:50:00,33.99,33.99,33.88,33.95,21100.0,23.0411,23.0411,22.9665,23.014,21100.0
2009-02-26 12:55:00,33.95,33.95,33.83,33.85,12000.0,23.014,23.014,22.9326,22.9462,12000.0
2009-02-26 13:00:00,33.86,33.89,33.83,33.86,12700.0,22.9529,22.9733,22.9326,22.9529,12700.0
2009-02-26 13:05:00,33.87,33.9,33.82,33.82,16500.0,22.9597,22.9801,22.9258,22.9258,16500.0
2009-02-26 13:10:00,33.82,33.82,33.75,33.82,15400.0,22.9258,22.9258,22.8784,22.9258,15400.0
2009-02-26 13:15:00,33.84,33.84,33.8,33.8,12100.0,22.9394,22.9394,22.9123,22.9123,12100.0
2009-02-26 13:20:00,33.8,33.86,33.8,33.83,21700.0,22.9123,22.9529,22.9123,22.9326,21700.0
2009-02-26 13:25:00,33.83,33.95,33.82,33.93,22400.0,22.9326,23.014,22.9258,23.0004,22400.0
2009-02-26 13:30:00,33.93,33.98,33.9,33.97,21100.0,23.0004,23.0343,22.9801,23.0275,21100.0
2009-02-26 13:35:00,33.97,34.0,33.86,33.91,14800.0,23.0275,23.0478,22.9529,22.9868,14800.0
2009-02-26 13:40:00,33.91,34.07,33.89,34.0,17600.0,22.9868,23.0953,22.9733,23.0478,17600.0
2009-02-26 13:45:00,34.0,34.01,33.94,33.95,15800.0,23.0478,23.0546,23.0072,23.014,15800.0
2009-02-26 13:50:00,33.95,33.98,33.88,33.88,13700.0,23.014,23.0343,22.9665,22.9665,13700.0
2009-02-26 13:55:00,33.89,33.96,33.86,33.94,10900.0,22.9733,23.0207,22.9529,23.0072,10900.0
2009-02-26 14:00:00,33.93,33.95,33.85,33.9,12200.0,23.0004,23.014,22.9462,22.9801,12200.0
2009-02-26 14:05:00,33.9,33.9,33.76,33.77,27400.0,22.9801,22.9801,22.8852,22.8919,27400.0
2009-02-26 14:10:00,33.76,33.86,33.76,33.85,25300.0,22.8852,22.9529,22.8852,22.9462,25300.0
2009-02-26 14:15:00,33.84,33.9,33.84,33.9,15400.0,22.9394,22.9801,22.9394,22.9801,15400.0
2009-02-26 14:20:00,33.9,33.95,33.89,33.92,19600.0,22.9801,23.014,22.9733,22.9936,19600.0
2009-02-26 14:25:00,33.9,33.97,33.88,33.95,16300.0,22.9801,23.0275,22.9665,23.014,16300.0
2009-02-26 14:30:00,33.95,33.95,33.79,33.8,30200.0,23.014,23.014,22.9055,22.9123,30200.0
2009-02-26 14:35:00,33.81,33.87,33.78,33.85,19000.0,22.919,22.9597,22.8987,22.9462,19000.0
2009-02-26 14:40:00,33.84,33.87,33.76,33.79,18800.0,22.9394,22.9597,22.8852,22.9055,18800.0
2009-02-26 14:45:00,33.78,33.83,33.75,33.81,26200.0,22.8987,22.9326,22.8784,22.919,26200.0
2009-02-26 14:50:00,33.81,33.83,33.72,33.74,45000.0,22.919,22.9326,22.858,22.8716,45000.0
2009-02-26 14:55:00,33.74,33.78,33.67,33.74,61800.0,22.8716,22.8987,22.8241,22.8716,61800.0
2009-02-26 15:00:00,33.73,33.75,33.63,33.73,44300.0,22.8648,22.8784,22.797,22.8648,44300.0
2009-02-26 15:05:00,33.74,33.86,33.72,33.83,55900.0,22.8716,22.9529,22.858,22.9326,55900.0
2009-02-26 15:10:00,33.82,33.83,33.64,33.64,67600.0,22.9258,22.9326,22.8038,22.8038,67600.0
2009-02-26 15:15:00,33.64,33.69,33.53,33.54,53700.0,22.8038,22.8377,22.7292,22.736,53700.0
2009-02-26 15:20:00,33.55,33.59,33.5,33.57,37900.0,22.7428,22.7699,22.7089,22.7564,37900.0
2009-02-26 15:25:00,33.58,33.58,33.46,33.46,52500.0,22.7631,22.7631,22.6818,22.6818,52500.0
2009-02-26 15:30:00,33.47,33.57,33.46,33.57,60300.0,22.6886,22.7564,22.6818,22.7564,60300.0
2009-02-26 15:35:00,33.57,33.66,33.57,33.65,78100.0,22.7564,22.8174,22.7564,22.8106,78100.0
2009-02-26 15:40:00,33.66,33.73,33.62,33.63,86500.0,22.8174,22.8648,22.7903,22.797,86500.0
2009-02-26 15:45:00,33.63,33.63,33.55,33.59,54900.0,22.797,22.797,22.7428,22.7699,54900.0
2009-02-26 15:50:00,33.57,33.57,33.47,33.49,86900.0,22.7564,22.7564,22.6886,22.7021,86900.0
2009-02-26 15:55:00,33.48,33.5,33.38,33.39,135100.0,22.6953,22.7089,22.6276,22.6343,135100.0
2009-02-27 09:30:00,33.0,33.47,33.0,33.4,19500.0,22.37,22.6886,22.37,22.6411,19500.0
2009-02-27 09:35:00,33.31,33.31,33.12,33.24,12600.0,22.5801,22.5801,22.4513,22.5327,12600.0
2009-02-27 09:40:00,33.23,33.31,33.19,33.3,15200.0,22.5259,22.5801,22.4988,22.5733,15200.0
2009-02-27 09:45:00,33.3,33.48,33.27,33.45,18700.0,22.5733,22.6953,22.553,22.675,18700.0
2009-02-27 09:50:00,33.46,33.46,33.39,33.43,25300.0,22.6818,22.6818,22.6343,22.6615,25300.0
2009-02-27 09:55:00,33.43,33.53,33.42,33.45,21700.0,22.6615,22.7292,22.6547,22.675,21700.0
2009-02-27 10:00:00,33.45,33.52,33.37,33.46,22700.0,22.675,22.7225,22.6208,22.6818,22700.0
2009-02-27 10:05:00,33.46,33.55,33.43,33.43,28300.0,22.6818,22.7428,22.6615,22.6615,28300.0
2009-02-27 10:10:00,33.44,33.44,33.34,33.37,13500.0,22.6682,22.6682,22.6004,22.6208,13500.0
2009-02-27 10:15:00,33.37,33.43,33.35,33.43,21300.0,22.6208,22.6615,22.6072,22.6615,21300.0
2009-02-27 10:20:00,33.43,33.54,33.43,33.48,31000.0,22.6615,22.736,22.6615,22.6953,31000.0
2009-02-27 10:25:00,33.49,33.51,33.39,33.4,11700.0,22.7021,22.7157,22.6343,22.6411,11700.0
2009-02-27 10:30:00,33.4,33.49,33.38,33.46,23400.0,22.6411,22.7021,22.6276,22.6818,23400.0
2009-02-27 10:35:00,33.43,33.43,33.38,33.41,12100.0,22.6615,22.6615,22.6276,22.6479,12100.0
2009-02-27 10:40:00,33.42,33.67,33.41,33.64,28900.0,22.6547,22.8241,22.6479,22.8038,28900.0
2009-02-27 10:45:00,33.61,33.74,33.53,33.7,20800.0,22.7835,22.8716,22.7292,22.8445,20800.0
2009-02-27 10:50:00,33.7,33.8,33.7,33.74,21600.0,22.8445,22.9123,22.8445,22.8716,21600.0
2009-02-27 10:55:00,33.74,33.74,33.61,33.68,15800.0,22.8716,22.8716,22.7835,22.8309,15800.0
2009-02-27 11:00:00,33.68,33.73,33.68,33.68,12600.0,22.8309,22.8648,22.8309,22.8309,12600.0
2009-02-27 11:05:00,33.69,33.69,33.63,33.63,16300.0,22.8377,22.8377,22.797,22.797,16300.0
2009-02-27 11:10:00,33.63,33.65,33.62,33.62,17500.0,22.797,22.8106,22.7903,22.7903,17500.0
2009-02-27 11:15:00,33.63,33.66,33.6,33.66,18800.0,22.797,22.8174,22.7767,22.8174,18800.0
2009-02-27 11:20:00,33.65,33.73,33.63,33.73,18000.0,22.8106,22.8648,22.797,22.8648,18000.0
2009-02-27 11:25:00,33.72,33.85,33.72,33.83,16300.0,22.858,22.9462,22.858,22.9326,16300.0
2009-02-27 11:30:00,33.85,33.9,33.85,33.89,12600.0,22.9462,22.9801,22.9462,22.9733,12600.0
2009-02-27 11:35:00,33.89,33.94,33.84,33.89,19100.0,22.9733,23.0072,22.9394,22.9733,19100.0
2009-02-27 11:40:00,33.9,34.08,33.9,34.08,26200.0,22.9801,23.1021,22.9801,23.1021,26200.0
2009-02-27 11:45:00,34.08,34.13,34.05,34.09,12600.0,23.1021,23.136,23.0817,23.1089,12600.0
2009-02-27 11:50:00,34.09,34.13,33.92,33.97,20000.0,23.1089,23.136,22.9936,23.0275,20000.0
2009-02-27 11:55:00,33.97,34.02,33.95,34.0,34900.0,23.0275,23.0614,23.014,23.0478,34900.0
2009-02-27 12:00:00,34.0,34.05,33.98,34.01,26100.0,23.0478,23.0817,23.0343,23.0546,26100.0
2009-02-27 12:05:00,34.03,34.06,33.95,33.99,46400.0,23.0682,23.0885,23.014,23.0411,46400.0
2009-02-27 12:10:00,33.98,34.08,33.97,33.99,19800.0,23.0343,23.1021,23.0275,23.0411,19800.0
2009-02-27 12:15:00,34.0,34.01,33.86,33.87,28100.0,23.0478,23.0546,22.9529,22.9597,28100.0
2009-02-27 12:20:00,33.88,33.99,33.86,33.98,22200.0,22.9665,23.0411,22.9529,23.0343,22200.0
2009-02-27 12:25:00,34.01,34.03,33.98,33.99,11000.0,23.0546,23.0682,23.0343,23.0411,11000.0
2009-02-27 12:30:00,33.99,34.04,33.94,33.94,17300.0,23.0411,23.075,23.0072,23.0072,17300.0
2009-02-27 12:35:00,33.95,33.96,33.83,33.92,23800.0,23.014,23.0207,22.9326,22.9936,23800.0
2009-02-27 12:40:00,33.92,33.98,33.89,33.93,23900.0,22.9936,23.0343,22.9733,23.0004,23900.0
2009-02-27 12:45:00,33.94,34.01,33.94,34.0,10500.0,23.0072,23.0546,23.0072,23.0478,10500.0
2009-02-27 12:50:00,34.0,34.08,34.0,34.0,12900.0,23.0478,23.1021,23.0478,23.0478,12900.0
2009-02-27 12:55:00,34.01,34.02,33.92,34.02,15700.0,23.0546,23.0614,22.9936,23.0614,15700.0
2009-02-27 13:00:00,34.03,34.14,34.03,34.06,31000.0,23.0682,23.1427,23.0682,23.0885,31000.0
2009-02-27 13:05:00,34.08,34.08,34.0,34.05,40300.0,23.1021,23.1021,23.0478,23.0817,40300.0
2009-02-27 13:10:00,34.06,34.07,33.92,33.92,14100.0,23.0885,23.0953,22.9936,22.9936,14100.0
2009-02-27 13:15:00,33.91,33.99,33.88,33.99,21700.0,22.9868,23.0411,22.9665,23.0411,21700.0
2009-02-27 13:20:00,34.02,34.08,34.0,34.06,16400.0,23.0614,23.1021,23.0478,23.0885,16400.0
2009-02-27 13:25:00,34.05,34.08,34.0,34.0,14400.0,23.0817,23.1021,23.0478,23.0478,14400.0
2009-02-27 13:30:00,33.99,34.1,33.9,33.97,35000.0,23.0411,23.1156,22.9801,23.0275,35000.0
2009-02-27 13:35:00,33.97,33.97,33.78,33.96,32000.0,23.0275,23.0275,22.8987,23.0207,32000.0
2009-02-27 13:40:00,33.96,34.01,33.94,33.99,22900.0,23.0207,23.0546,23.0072,23.0411,22900.0
2009-02-27 13:45:00,33.98,34.06,33.96,34.01,30100.0,23.0343,23.0885,23.0207,23.0546,30100.0
2009-02-27 13:50:00,34.02,34.08,33.98,33.99,51600.0,23.0614,23.1021,23.0343,23.0411,51600.0
2009-02-27 13:55:00,33.99,34.1,33.99,34.03,22400.0,23.0411,23.1156,23.0411,23.0682,22400.0
2009-02-27 14:00:00,34.03,34.11,34.01,34.1,50100.0,23.0682,23.1224,23.0546,23.1156,50100.0
2009-02-27 14:05:00,34.11,34.11,34.01,34.07,14000.0,23.1224,23.1224,23.0546,23.0953,14000.0
2009-02-27 14:10:00,34.06,34.06,33.97,34.0,17800.0,23.0885,23.0885,23.0275,23.0478,17800.0
2009-02-27 14:15:00,34.0,34.07,34.0,34.03,19200.0,23.0478,23.0953,23.0478,23.0682,19200.0
2009-02-27 14:20:00,34.03,34.06,33.92,33.96,15800.0,23.0682,23.0885,22.9936,23.0207,15800.0
2009-02-27 14:25:00,33.96,34.04,33.9,33.91,18500.0,23.0207,23.075,22.9801,22.9868,18500.0
2009-02-27 14:30:00,33.93,33.97,33.9,33.97,19700.0,23.0004,23.0275,22.9801,23.0275,19700.0
2009-02-27 14:35:00,33.97,33.99,33.89,33.92,28400.0,23.0275,23.0411,22.9733,22.9936,28400.0
2009-02-27 14:40:00,33.95,34.05,33.94,33.98,29100.0,23.014,23.0817,23.0072,23.0343,29100.0
2009-02-27 14:45:00,33.97,34.07,33.97,34.06,23800.0,23.0275,23.0953,23.0275,23.0885,23800.0
2009-02-27 14:50:00,34.06,34.11,34.03,34.05,51200.0,23.0885,23.1224,23.0682,23.0817,51200.0
2009-02-27 14:55:00,34.05,34.15,34.05,34.14,12500.0,23.0817,23.1495,23.0817,23.1427,12500.0
2009-02-27 15:00:00,34.12,34.12,34.0,34.07,22900.0,23.1292,23.1292,23.0478,23.0953,22900.0
2009-02-27 15:05:00,34.06,34.07,33.96,34.01,12500.0,23.0885,23.0953,23.0207,23.0546,12500.0
2009-02-27 15:10:00,34.02,34.02,33.85,33.94,24400.0,23.0614,23.0614,22.9462,23.0072,24400.0
2009-02-27 15:15:00,33.94,33.94,33.77,33.84,24300.0,23.0072,23.0072,22.8919,22.9394,24300.0
2009-02-27 15:20:00,33.85,33.98,33.82,33.97,36600.0,22.9462,23.0343,22.9258,23.0275,36600.0
2009-02-27 15:25:00,33.97,34.02,33.93,33.93,27200.0,23.0275,23.0614,23.0004,23.0004,27200.0
2009-02-27 15:30:00,33.93,34.08,33.9,34.03,45100.0,23.0004,23.1021,22.9801,23.0682,45100.0
2009-02-27 15:35:00,34.03,34.04,33.76,33.83,46900.0,23.0682,23.075,22.8852,22.9326,46900.0
2009-02-27 15:40:00,33.8,33.94,33.8,33.89,36600.0,22.9123,23.0072,22.9123,22.9733,36600.0
2009-02-27 15:45:00,33.89,34.02,33.83,33.96,46500.0,22.9733,23.0614,22.9326,23.0207,46500.0
2009-02-27 15:50:00,33.96,33.99,33.87,33.87,55900.0,23.0207,23.0411,22.9597,22.9597,55900.0
2009-02-27 15:55:00,33.86,33.88,33.73,33.73,84600.0,22.9529,22.9665,22.8648,22.8648,84600.0
2009-03-02 09:30:00,33.25,33.56,33.0,33.49,45800.0,22.5394,22.7496,22.37,22.7021,45800.0
2009-03-02 09:35:00,33.51,33.68,33.33,33.65,30300.0,22.7157,22.8309,22.5937,22.8106,30300.0
2009-03-02 09:40:00,33.66,33.99,33.65,33.95,46600.0,22.8174,23.0411,22.8106,23.014,46600.0
2009-03-02 09:45:00,33.95,34.05,33.82,33.83,45900.0,23.014,23.0817,22.9258,22.9326,45900.0
2009-03-02 09:50:00,33.83,33.86,33.59,33.59,34500.0,22.9326,22.9529,22.7699,22.7699,34500.0
2009-03-02 09:55:00,33.6,33.6,33.5,33.55,17500.0,22.7767,22.7767,22.7089,22.7428,17500.0
2009-03-02 10:00:00,33.55,33.78,33.55,33.75,14500.0,22.7428,22.8987,22.7428,22.8784,14500.0
2009-03-02 10:05:00,33.76,33.78,33.68,33.76,12900.0,22.8852,22.8987,22.8309,22.8852,12900.0
2009-03-02 10:10:00,33.77,33.85,33.76,33.84,24900.0,22.8919,22.9462,22.8852,22.9394,24900.0
2009-03-02 10:15:00,33.83,33.98,33.81,33.9,17700.0,22.9326,23.0343,22.919,22.9801,17700.0
2009-03-02 10:20:00,33.93,33.97,33.89,33.93,18100.0,23.0004,23.0275,22.9733,23.0004,18100.0
2009-03-02 10:25:00,33.92,33.93,33.8,33.93,21300.0,22.9936,23.0004,22.9123,23.0004,21300.0
2009-03-02 10:30:00,33.92,33.96,33.87,33.92,11400.0,22.9936,23.0207,22.9597,22.9936,11400.0
2009-03-02 10:35:00,33.93,33.96,33.92,33.93,5600.0,23.0004,23.0207,22.9936,23.0004,5600.0
2009-03-02 10:40:00,33.94,33.95,33.8,33.91,21200.0,23.0072,23.014,22.9123,22.9868,21200.0
2009-03-02 10:45:00,33.93,33.94,33.9,33.91,12600.0,23.0004,23.0072,22.9801,22.9868,12600.0
2009-03-02 10:50:00,33.92,33.98,33.89,33.94,15800.0,22.9936,23.0343,22.9733,23.0072,15800.0
2009-03-02 10:55:00,33.94,34.0,33.9,33.93,14600.0,23.0072,23.0478,22.9801,23.0004,14600.0
2009-03-02 11:00:00,33.95,33.98,33.78,33.79,35300.0,23.014,23.0343,22.8987,22.9055,35300.0
2009-03-02 11:05:00,33.8,33.81,33.75,33.77,25400.0,22.9123,22.919,22.8784,22.8919,25400.0
2009-03-02 11:10:00,33.79,33.81,33.75,33.79,40900.0,22.9055,22.919,22.8784,22.9055,40900.0
2009-03-02 11:15:00,33.79,33.82,33.78,33.8,27800.0,22.9055,22.9258,22.8987,22.9123,27800.0
2009-03-02 11:20:00,33.8,33.85,33.79,33.84,21200.0,22.9123,22.9462,22.9055,22.9394,21200.0
2009-03-02 11:25:00,33.83,33.84,33.71,33.72,11900.0,22.9326,22.9394,22.8513,22.858,11900.0
2009-03-02 11:30:00,33.72,33.73,33.63,33.66,69700.0,22.858,22.8648,22.797,22.8174,69700.0
2009-03-02 11:35:00,33.65,33.85,33.65,33.85,30700.0,22.8106,22.9462,22.8106,22.9462,30700.0
2009-03-02 11:40:00,33.83,33.87,33.77,33.82,16300.0,22.9326,22.9597,22.8919,22.9258,16300.0
2009-03-02 11:45:00,33.83,33.85,33.8,33.81,10800.0,22.9326,22.9462,22.9123,22.919,10800.0
2009-03-02 11:50:00,33.83,33.83,33.71,33.74,19700.0,22.9326,22.9326,22.8513,22.8716,19700.0
2009-03-02 11:55:00,33.74,33.82,33.71,33.81,10900.0,22.8716,22.9258,22.8513,22.919,10900.0
2009-03-02 12:00:00,33.8,33.82,33.72,33.78,14400.0,22.9123,22.9258,22.858,22.8987,14400.0
2009-03-02 12:05:00,33.79,33.81,33.75,33.76,21700.0,22.9055,22.919,22.8784,22.8852,21700.0
2009-03-02 12:10:00,33.76,33.78,33.6,33.61,30900.0,22.8852,22.8987,22.7767,22.7835,30900.0
2009-03-02 12:15:00,33.6,33.66,33.6,33.65,13700.0,22.7767,22.8174,22.7767,22.8106,13700.0
2009-03-02 12:20:00,33.65,33.71,33.64,33.71,11800.0,22.8106,22.8513,22.8038,22.8513,11800.0
2009-03-02 12:25:00,33.72,33.73,33.7,33.72,10700.0,22.858,22.8648,22.8445,22.858,10700.0
2009-03-02 12:30:00,33.71,33.74,33.69,33.73,14700.0,22.8513,22.8716,22.8377,22.8648,14700.0
2009-03-02 12:35:00,33.73,33.76,33.72,33.76,11100.0,22.8648,22.8852,22.858,22.8852,11100.0
2009-03-02 12:40:00,33.76,33.81,33.75,33.79,16300.0,22.8852,22.919,22.8784,22.9055,16300.0
2009-03-02 12:45:00,33.79,33.84,33.74,33.84,14000.0,22.9055,22.9394,22.8716,22.9394,14000.0
2009-03-02 12:50:00,33.84,33.93,33.84,33.89,14900.0,22.9394,23.0004,22.9394,22.9733,14900.0
2009-03-02 12:55:00,33.88,33.91,33.74,33.83,16500.0,22.9665,22.9868,22.8716,22.9326,16500.0
2009-03-02 13:00:00,33.82,33.95,33.82,33.94,23500.0,22.9258,23.014,22.9258,23.0072,23500.0
2009-03-02 13:05:00,33.95,33.97,33.87,33.91,14800.0,23.014,23.0275,22.9597,22.9868,14800.0
2009-03-02 13:10:00,33.9,33.91,33.79,33.8,15400.0,22.9801,22.9868,22.9055,22.9123,15400.0
2009-03-02 13:15:00,33.81,33.85,33.8,33.81,14100.0,22.919,22.9462,22.9123,22.919,14100.0
2009-03-02 13:20:00,33.81,33.83,33.8,33.8,9300.0,22.919,22.9326,22.9123,22.9123,9300.0
2009-03-02 13:25:00,33.79,33.86,33.79,33.8,11700.0,22.9055,22.9529,22.9055,22.9123,11700.0
2009-03-02 13:30:00,33.81,33.84,33.76,33.76,11500.0,22.919,22.9394,22.8852,22.8852,11500.0
2009-03-02 13:35:00,33.77,33.84,33.74,33.82,14500.0,22.8919,22.9394,22.8716,22.9258,14500.0
2009-03-02 13:40:00,33.82,33.85,33.8,33.8,9700.0,22.9258,22.9462,22.9123,22.9123,9700.0
2009-03-02 13:45:00,33.79,33.84,33.74,33.84,19500.0,22.9055,22.9394,22.8716,22.9394,19500.0
2009-03-02 13:50:00,33.83,33.86,33.79,33.86,13200.0,22.9326,22.9529,22.9055,22.9529,13200.0
2009-03-02 13:55:00,33.88,33.88,33.82,33.87,12400.0,22.9665,22.9665,22.9258,22.9597,12400.0
2009-03-02 14:00:00,33.87,33.87,33.78,33.8,23100.0,22.9597,22.9597,22.8987,22.9123,23100.0
2009-03-02 14:05:00,33.8,33.82,33.7,33.72,23800.0,22.9123,22.9258,22.8445,22.858,23800.0
2009-03-02 14:10:00,33.74,33.8,33.74,33.79,11200.0,22.8716,22.9123,22.8716,22.9055,11200.0
2009-03-02 14:15:00,33.79,33.85,33.78,33.78,20600.0,22.9055,22.9462,22.8987,22.8987,20600.0
2009-03-02 14:20:00,33.78,33.79,33.69,33.75,25900.0,22.8987,22.9055,22.8377,22.8784,25900.0
2009-03-02 14:25:00,33.74,33.8,33.73,33.78,19500.0,22.8716,22.9123,22.8648,22.8987,19500.0
2009-03-02 14:30:00,33.78,33.87,33.75,33.84,27300.0,22.8987,22.9597,22.8784,22.9394,27300.0
2009-03-02 14:35:00,33.87,33.91,33.83,33.83,17700.0,22.9597,22.9868,22.9326,22.9326,17700.0
2009-03-02 14:40:00,33.83,33.89,33.78,33.8,38700.0,22.9326,22.9733,22.8987,22.9123,38700.0
2009-03-02 14:45:00,33.8,33.83,33.74,33.77,39800.0,22.9123,22.9326,22.8716,22.8919,39800.0
2009-03-02 14:50:00,33.77,33.83,33.7,33.72,31200.0,22.8919,22.9326,22.8445,22.858,31200.0
2009-03-02 14:55:00,33.71,33.81,33.64,33.78,24200.0,22.8513,22.919,22.8038,22.8987,24200.0
2009-03-02 15:00:00,33.78,33.79,33.67,33.74,24400.0,22.8987,22.9055,22.8241,22.8716,24400.0
2009-03-02 15:05:00,33.75,33.8,33.72,33.77,22400.0,22.8784,22.9123,22.858,22.8919,22400.0
2009-03-02 15:10:00,33.76,33.83,33.74,33.81,23600.0,22.8852,22.9326,22.8716,22.919,23600.0
2009-03-02 15:15:00,33.82,33.82,33.68,33.68,28900.0,22.9258,22.9258,22.8309,22.8309,28900.0
2009-03-02 15:20:00,33.68,33.78,33.67,33.67,34400.0,22.8309,22.8987,22.8241,22.8241,34400.0
2009-03-02 15:25:00,33.67,33.76,33.65,33.72,49600.0,22.8241,22.8852,22.8106,22.858,49600.0
2009-03-02 15:30:00,33.73,33.79,33.66,33.7,49900.0,22.8648,22.9055,22.8174,22.8445,49900.0
2009-03-02 15:35:00,33.69,33.7,33.57,33.59,36200.0,22.8377,22.8445,22.7564,22.7699,36200.0
2009-03-02 15:40:00,33.61,33.62,33.42,33.5,54600.0,22.7835,22.7903,22.6547,22.7089,54600.0
2009-03-02 15:45:00,33.5,33.59,33.45,33.46,50000.0,22.7089,22.7699,22.675,22.6818,50000.0
2009-03-02 15:50:00,33.47,33.59,33.45,33.56,59600.0,22.6886,22.7699,22.675,22.7496,59600.0
2009-03-02 15:55:00,33.56,33.59,33.5,33.53,79700.0,22.7496,22.7699,22.7089,22.7292,79700.0
2009-03-03 09:30:00,33.67,34.0,33.67,33.8,15900.0,22.8241,23.0478,22.8241,22.9123,15900.0
2009-03-03 09:35:00,33.81,33.92,33.67,33.76,21000.0,22.919,22.9936,22.8241,22.8852,21000.0
2009-03-03 09:40:00,33.74,33.76,33.37,33.39,35300.0,22.8716,22.8852,22.6208,22.6343,35300.0
2009-03-03 09:45:00,33.42,33.51,33.3,33.51,22300.0,22.6547,22.7157,22.5733,22.7157,22300.0
2009-03-03 09:50:00,33.48,33.61,33.48,33.57,19900.0,22.6953,22.7835,22.6953,22.7564,19900.0
2009-03-03 09:55:00,33.59,33.59,33.47,33.53,6600.0,22.7699,22.7699,22.6886,22.7292,6600.0
2009-03-03 10:00:00,33.51,33.59,33.34,33.59,22300.0,22.7157,22.7699,22.6004,22.7699,22300.0
2009-03-03 10:05:00,33.62,33.68,33.45,33.46,13100.0,22.7903,22.8309,22.675,22.6818,13100.0
2009-03-03 10:10:00,33.45,33.49,33.28,33.3,9900.0,22.675,22.7021,22.5598,22.5733,9900.0
2009-03-03 10:15:00,33.32,33.39,33.22,33.34,12400.0,22.5869,22.6343,22.5191,22.6004,12400.0
2009-03-03 10:20:00,33.33,33.52,33.33,33.39,9100.0,22.5937,22.7225,22.5937,22.6343,9100.0
2009-03-03 10:25:00,33.39,33.5,33.39,33.49,9900.0,22.6343,22.7089,22.6343,22.7021,9900.0
2009-03-03 10:30:00,33.48,33.48,33.29,33.42,9600.0,22.6953,22.6953,22.5666,22.6547,9600.0
2009-03-03 10:35:00,33.43,33.53,33.36,33.5,13200.0,22.6615,22.7292,22.614,22.7089,13200.0
2009-03-03 10:40:00,33.5,33.52,33.46,33.48,7600.0,22.7089,22.7225,22.6818,22.6953,7600.0
2009-03-03 10:45:00,33.48,33.55,33.43,33.43,7800.0,22.6953,22.7428,22.6615,22.6615,7800.0
2009-03-03 10:50:00,33.42,33.55,33.28,33.35,13900.0,22.6547,22.7428,22.5598,22.6072,13900.0
2009-03-03 10:55:00,33.34,33.44,33.31,33.39,17900.0,22.6004,22.6682,22.5801,22.6343,17900.0
2009-03-03 11:00:00,33.38,33.46,33.29,33.29,18400.0,22.6276,22.6818,22.5666,22.5666,18400.0
2009-03-03 11:05:00,33.28,33.47,33.28,33.46,22000.0,22.5598,22.6886,22.5598,22.6818,22000.0
2009-03-03 11:10:00,33.46,33.46,33.24,33.28,12100.0,22.6818,22.6818,22.5327,22.5598,12100.0
2009-03-03 11:15:00,33.29,33.29,33.04,33.13,20400.0,22.5666,22.5666,22.3971,22.4581,20400.0
2009-03-03 11:20:00,33.14,33.26,33.08,33.26,17200.0,22.4649,22.5462,22.4242,22.5462,17200.0
2009-03-03 11:25:00,33.23,33.24,33.17,33.19,7400.0,22.5259,22.5327,22.4852,22.4988,7400.0
2009-03-03 11:30:00,33.17,33.2,33.05,33.05,10700.0,22.4852,22.5055,22.4039,22.4039,10700.0
2009-03-03 11:35:00,33.05,33.17,33.03,33.09,15200.0,22.4039,22.4852,22.3903,22.431,15200.0
2009-03-03 11:40:00,33.11,33.16,33.02,33.15,12700.0,22.4445,22.4784,22.3835,22.4716,12700.0
2009-03-03 11:45:00,33.13,33.13,33.05,33.07,18600.0,22.4581,22.4581,22.4039,22.4174,18600.0
2009-03-03 11:50:00,33.07,33.09,32.98,32.99,27700.0,22.4174,22.431,22.3564,22.3632,27700.0
2009-03-03 11:55:00,32.99,33.07,32.97,33.05,21600.0,22.3632,22.4174,22.3496,22.4039,21600.0
2009-03-03 12:00:00,33.09,33.25,33.09,33.25,23800.0,22.431,22.5394,22.431,22.5394,23800.0
2009-03-03 12:05:00,33.26,33.3,33.23,33.24,7300.0,22.5462,22.5733,22.5259,22.5327,7300.0
2009-03-03 12:10:00,33.25,33.25,33.19,33.21,13200.0,22.5394,22.5394,22.4988,22.5123,13200.0
2009-03-03 12:15:00,33.21,33.32,33.16,33.28,14500.0,22.5123,22.5869,22.4784,22.5598,14500.0
2009-03-03 12:20:00,33.28,33.3,33.25,33.26,15700.0,22.5598,22.5733,22.5394,22.5462,15700.0
2009-03-03 12:25:00,33.27,33.33,33.25,33.26,17200.0,22.553,22.5937,22.5394,22.5462,17200.0
2009-03-03 12:30:00,33.27,33.27,33.17,33.22,15700.0,22.553,22.553,22.4852,22.5191,15700.0
2009-03-03 12:35:00,33.23,33.27,33.15,33.15,9300.0,22.5259,22.553,22.4716,22.4716,9300.0
2009-03-03 12:40:00,33.16,33.25,33.15,33.25,9200.0,22.4784,22.5394,22.4716,22.5394,9200.0
2009-03-03 12:45:00,33.24,33.28,33.22,33.22,8300.0,22.5327,22.5598,22.5191,22.5191,8300.0
2009-03-03 12:50:00,33.21,33.25,33.14,33.2,13300.0,22.5123,22.5394,22.4649,22.5055,13300.0
2009-03-03 12:55:00,33.21,33.22,33.07,33.09,18900.0,22.5123,22.5191,22.4174,22.431,18900.0
2009-03-03 13:00:00,33.11,33.12,33.06,33.11,10700.0,22.4445,22.4513,22.4106,22.4445,10700.0
2009-03-03 13:05:00,33.12,33.12,32.98,33.05,20300.0,22.4513,22.4513,22.3564,22.4039,20300.0
2009-03-03 13:10:00,33.04,33.13,33.02,33.08,9000.0,22.3971,22.4581,22.3835,22.4242,9000.0
2009-03-03 13:15:00,33.06,33.2,33.06,33.2,8700.0,22.4106,22.5055,22.4106,22.5055,8700.0
2009-03-03 13:20:00,33.2,33.21,33.16,33.16,14400.0,22.5055,22.5123,22.4784,22.4784,14400.0
2009-03-03 13:25:00,33.15,33.15,33.04,33.05,11700.0,22.4716,22.4716,22.3971,22.4039,11700.0
2009-03-03 13:30:00,33.05,33.07,32.98,33.02,11000.0,22.4039,22.4174,22.3564,22.3835,11000.0
2009-03-03 13:35:00,33.01,33.04,32.92,32.99,13000.0,22.3767,22.3971,22.3157,22.3632,13000.0
2009-03-03 13:40:00,33.0,33.08,32.99,33.06,18700.0,22.37,22.4242,22.3632,22.4106,18700.0
2009-03-03 13:45:00,33.06,33.06,32.95,32.95,16100.0,22.4106,22.4106,22.3361,22.3361,16100.0
2009-03-03 13:50:00,32.95,33.14,32.94,33.12,17700.0,22.3361,22.4649,22.3293,22.4513,17700.0
2009-03-03 13:55:00,33.12,33.27,33.1,33.24,22800.0,22.4513,22.553,22.4378,22.5327,22800.0
2009-03-03 14:00:00,33.2,33.29,33.2,33.27,28500.0,22.5055,22.5666,22.5055,22.553,28500.0
2009-03-03 14:05:00,33.26,33.27,33.17,33.23,13300.0,22.5462,22.553,22.4852,22.5259,13300.0
2009-03-03 14:10:00,33.2,33.29,33.17,33.22,27200.0,22.5055,22.5666,22.4852,22.5191,27200.0
2009-03-03 14:15:00,33.22,33.22,33.11,33.14,13800.0,22.5191,22.5191,22.4445,22.4649,13800.0
2009-03-03 14:20:00,33.15,33.3,33.13,33.3,18600.0,22.4716,22.5733,22.4581,22.5733,18600.0
2009-03-03 14:25:00,33.3,33.3,33.16,33.19,15600.0,22.5733,22.5733,22.4784,22.4988,15600.0
2009-03-03 14:30:00,33.2,33.29,33.14,33.28,21600.0,22.5055,22.5666,22.4649,22.5598,21600.0
2009-03-03 14:35:00,33.28,33.36,33.28,33.31,36700.0,22.5598,22.614,22.5598,22.5801,36700.0
2009-03-03 14:40:00,33.28,33.33,33.16,33.16,24900.0,22.5598,22.5937,22.4784,22.4784,24900.0
2009-03-03 14:45:00,33.15,33.21,33.09,33.18,32300.0,22.4716,22.5123,22.431,22.492,32300.0
2009-03-03 14:50:00,33.19,33.21,33.11,33.21,9900.0,22.4988,22.5123,22.4445,22.5123,9900.0
2009-03-03 14:55:00,33.2,33.3,33.2,33.2,17300.0,22.5055,22.5733,22.5055,22.5055,17300.0
2009-03-03 15:00:00,33.21,33.25,33.15,33.22,18900.0,22.5123,22.5394,22.4716,22.5191,18900.0
2009-03-03 15:05:00,33.23,33.25,33.11,33.19,21800.0,22.5259,22.5394,22.4445,22.4988,21800.0
2009-03-03 15:10:00,33.19,33.26,33.1,33.15,26400.0,22.4988,22.5462,22.4378,22.4716,26400.0
2009-03-03 15:15:00,33.15,33.2,33.1,33.16,19300.0,22.4716,22.5055,22.4378,22.4784,19300.0
2009-03-03 15:20:00,33.18,33.21,33.04,33.09,30100.0,22.492,22.5123,22.3971,22.431,30100.0
2009-03-03 15:25:00,33.1,33.1,33.0,33.02,26800.0,22.4378,22.4378,22.37,22.3835,26800.0
2009-03-03 15:30:00,33.02,33.08,33.0,33.06,26400.0,22.3835,22.4242,22.37,22.4106,26400.0
2009-03-03 15:35:00,33.06,33.09,32.96,32.97,35000.0,22.4106,22.431,22.3429,22.3496,35000.0
2009-03-03 15:40:00,32.97,33.05,32.95,33.04,30000.0,22.3496,22.4039,22.3361,22.3971,30000.0
2009-03-03 15:45:00,33.03,33.07,33.0,33.02,26200.0,22.3903,22.4174,22.37,22.3835,26200.0
2009-03-03 15:50:00,33.03,33.21,33.02,33.18,64300.0,22.3903,22.5123,22.3835,22.492,64300.0
2009-03-03 15:55:00,33.17,33.17,33.04,33.05,75100.0,22.4852,22.4852,22.3971,22.4039,75100.0
2009-03-04 09:30:00,33.43,33.43,32.96,32.96,27900.0,22.6615,22.6615,22.3429,22.3429,27900.0
2009-03-04 09:35:00,32.95,33.25,32.95,33.08,16700.0,22.3361,22.5394,22.3361,22.4242,16700.0
2009-03-04 09:40:00,33.12,33.17,33.05,33.12,17300.0,22.4513,22.4852,22.4039,22.4513,17300.0
2009-03-04 09:45:00,33.11,33.14,33.08,33.1,10800.0,22.4445,22.4649,22.4242,22.4378,10800.0
2009-03-04 09:50:00,33.07,33.07,32.91,32.91,13400.0,22.4174,22.4174,22.309,22.309,13400.0
2009-03-04 09:55:00,32.92,32.93,32.8,32.81,12600.0,22.3157,22.3225,22.2344,22.2412,12600.0
2009-03-04 10:00:00,32.81,32.98,32.81,32.88,27100.0,22.2412,22.3564,22.2412,22.2886,27100.0
2009-03-04 10:05:00,32.88,33.03,32.88,32.99,17600.0,22.2886,22.3903,22.2886,22.3632,17600.0
2009-03-04 10:10:00,32.97,33.04,32.96,32.99,30500.0,22.3496,22.3971,22.3429,22.3632,30500.0
2009-03-04 10:15:00,33.0,33.0,32.86,32.97,21600.0,22.37,22.37,22.2751,22.3496,21600.0
2009-03-04 10:20:00,32.97,32.98,32.9,32.94,10600.0,22.3496,22.3564,22.3022,22.3293,10600.0
2009-03-04 10:25:00,32.93,33.06,32.93,33.06,10800.0,22.3225,22.4106,22.3225,22.4106,10800.0
2009-03-04 10:30:00,33.04,33.04,32.94,33.0,21600.0,22.3971,22.3971,22.3293,22.37,21600.0
2009-03-04 10:35:00,33.01,33.01,32.83,32.88,17500.0,22.3767,22.3767,22.2547,22.2886,17500.0
2009-03-04 10:40:00,32.88,33.07,32.87,33.03,19500.0,22.2886,22.4174,22.2818,22.3903,19500.0
2009-03-04 10:45:00,33.04,33.08,33.01,33.03,13300.0,22.3971,22.4242,22.3767,22.3903,13300.0
2009-03-04 10:50:00,33.05,33.12,33.01,33.08,16800.0,22.4039,22.4513,22.3767,22.4242,16800.0
2009-03-04 10:55:00,33.06,33.09,32.97,32.99,16200.0,22.4106,22.431,22.3496,22.3632,16200.0
2009-03-04 11:00:00,33.01,33.19,33.01,33.12,15600.0,22.3767,22.4988,22.3767,22.4513,15600.0
2009-03-04 11:05:00,33.11,33.13,33.05,33.05,11600.0,22.4445,22.4581,22.4039,22.4039,11600.0
2009-03-04 11:10:00,33.06,33.11,33.02,33.03,9400.0,22.4106,22.4445,22.3835,22.3903,9400.0
2009-03-04 11:15:00,33.02,33.03,32.99,33.02,5500.0,22.3835,22.3903,22.3632,22.3835,5500.0
2009-03-04 11:20:00,33.03,33.09,32.99,33.08,11000.0,22.3903,22.431,22.3632,22.4242,11000.0
2009-03-04 11:25:00,33.08,33.15,33.06,33.13,13200.0,22.4242,22.4716,22.4106,22.4581,13200.0
2009-03-04 11:30:00,33.13,33.18,33.12,33.14,5100.0,22.4581,22.492,22.4513,22.4649,5100.0
2009-03-04 11:35:00,33.14,33.17,33.13,33.16,6600.0,22.4649,22.4852,22.4581,22.4784,6600.0
2009-03-04 11:40:00,33.17,33.23,33.16,33.22,7200.0,22.4852,22.5259,22.4784,22.5191,7200.0
2009-03-04 11:45:00,33.22,33.32,33.22,33.32,12300.0,22.5191,22.5869,22.5191,22.5869,12300.0
2009-03-04 11:50:00,33.34,33.39,33.31,33.36,28700.0,22.6004,22.6343,22.5801,22.614,28700.0
2009-03-04 11:55:00,33.35,33.5,33.35,33.48,24900.0,22.6072,22.7089,22.6072,22.6953,24900.0
2009-03-04 12:00:00,33.48,33.49,33.41,33.42,25300.0,22.6953,22.7021,22.6479,22.6547,25300.0
2009-03-04 12:05:00,33.42,33.44,33.36,33.38,10200.0,22.6547,22.6682,22.614,22.6276,10200.0
2009-03-04 12:10:00,33.39,33.44,33.35,33.44,11500.0,22.6343,22.6682,22.6072,22.6682,11500.0
2009-03-04 12:15:00,33.42,33.44,33.28,33.29,13700.0,22.6547,22.6682,22.5598,22.5666,13700.0
2009-03-04 12:20:00,33.29,33.3,33.19,33.19,16200.0,22.5666,22.5733,22.4988,22.4988,16200.0
2009-03-04 12:25:00,33.2,33.23,33.18,33.19,13100.0,22.5055,22.5259,22.492,22.4988,13100.0
2009-03-04 12:30:00,33.19,33.21,33.17,33.19,11200.0,22.4988,22.5123,22.4852,22.4988,11200.0
2009-03-04 12:35:00,33.19,33.21,33.17,33.2,11000.0,22.4988,22.5123,22.4852,22.5055,11000.0
2009-03-04 12:40:00,33.2,33.2,33.09,33.1,8300.0,22.5055,22.5055,22.431,22.4378,8300.0
2009-03-04 12:45:00,33.11,33.11,33.08,33.09,12900.0,22.4445,22.4445,22.4242,22.431,12900.0
2009-03-04 12:50:00,33.08,33.14,33.08,33.14,10000.0,22.4242,22.4649,22.4242,22.4649,10000.0
2009-03-04 12:55:00,33.13,33.16,33.08,33.16,9500.0,22.4581,22.4784,22.4242,22.4784,9500.0
2009-03-04 13:00:00,33.15,33.16,33.09,33.11,11200.0,22.4716,22.4784,22.431,22.4445,11200.0
2009-03-04 13:05:00,33.1,33.15,33.08,33.14,8300.0,22.4378,22.4716,22.4242,22.4649,8300.0
2009-03-04 13:10:00,33.14,33.18,33.14,33.15,17300.0,22.4649,22.492,22.4649,22.4716,17300.0
2009-03-04 13:15:00,33.15,33.18,33.1,33.15,19800.0,22.4716,22.492,22.4378,22.4716,19800.0
2009-03-04 13:20:00,33.14,33.16,33.09,33.11,9500.0,22.4649,22.4784,22.431,22.4445,9500.0
2009-03-04 13:25:00,33.12,33.16,33.1,33.1,8600.0,22.4513,22.4784,22.4378,22.4378,8600.0
2009-03-04 13:30:00,33.11,33.18,33.11,33.15,18700.0,22.4445,22.492,22.4445,22.4716,18700.0
2009-03-04 13:35:00,33.15,33.17,33.08,33.08,9600.0,22.4716,22.4852,22.4242,22.4242,9600.0
2009-03-04 13:40:00,33.09,33.16,33.08,33.16,12300.0,22.431,22.4784,22.4242,22.4784,12300.0
2009-03-04 13:45:00,33.16,33.31,33.15,33.31,17000.0,22.4784,22.5801,22.4716,22.5801,17000.0
2009-03-04 13:50:00,33.31,33.35,33.29,33.32,12300.0,22.5801,22.6072,22.5666,22.5869,12300.0
2009-03-04 13:55:00,33.32,33.35,33.29,33.31,6200.0,22.5869,22.6072,22.5666,22.5801,6200.0
2009-03-04 14:00:00,33.32,33.39,33.25,33.39,17700.0,22.5869,22.6343,22.5394,22.6343,17700.0
2009-03-04 14:05:00,33.39,33.48,33.38,33.48,12600.0,22.6343,22.6953,22.6276,22.6953,12600.0
2009-03-04 14:10:00,33.47,33.53,33.46,33.53,11700.0,22.6886,22.7292,22.6818,22.7292,11700.0
2009-03-04 14:15:00,33.51,33.58,33.5,33.53,12500.0,22.7157,22.7631,22.7089,22.7292,12500.0
2009-03-04 14:20:00,33.52,33.6,33.52,33.57,15400.0,22.7225,22.7767,22.7225,22.7564,15400.0
2009-03-04 14:25:00,33.57,33.59,33.52,33.59,16100.0,22.7564,22.7699,22.7225,22.7699,16100.0
2009-03-04 14:30:00,33.59,33.6,33.51,33.54,16800.0,22.7699,22.7767,22.7157,22.736,16800.0
2009-03-04 14:35:00,33.55,33.73,33.55,33.68,29200.0,22.7428,22.8648,22.7428,22.8309,29200.0
2009-03-04 14:40:00,33.68,33.7,33.62,33.67,13000.0,22.8309,22.8445,22.7903,22.8241,13000.0
2009-03-04 14:45:00,33.67,33.71,33.64,33.66,8700.0,22.8241,22.8513,22.8038,22.8174,8700.0
2009-03-04 14:50:00,33.66,33.72,33.65,33.71,7900.0,22.8174,22.858,22.8106,22.8513,7900.0
2009-03-04 14:55:00,33.7,33.76,33.65,33.73,18500.0,22.8445,22.8852,22.8106,22.8648,18500.0
2009-03-04 15:00:00,33.72,33.76,33.68,33.71,16000.0,22.858,22.8852,22.8309,22.8513,16000.0
2009-03-04 15:05:00,33.72,33.72,33.62,33.65,14300.0,22.858,22.858,22.7903,22.8106,14300.0
2009-03-04 15:10:00,33.65,33.75,33.65,33.7,13900.0,22.8106,22.8784,22.8106,22.8445,13900.0
2009-03-04 15:15:00,33.7,33.76,33.7,33.74,14600.0,22.8445,22.8852,22.8445,22.8716,14600.0
2009-03-04 15:20:00,33.73,33.74,33.66,33.71,27900.0,22.8648,22.8716,22.8174,22.8513,27900.0
2009-03-04 15:25:00,33.7,33.77,33.67,33.75,15700.0,22.8445,22.8919,22.8241,22.8784,15700.0
2009-03-04 15:30:00,33.75,33.77,33.68,33.72,37900.0,22.8784,22.8919,22.8309,22.858,37900.0
2009-03-04 15:35:00,33.72,33.72,33.59,33.64,32200.0,22.858,22.858,22.7699,22.8038,32200.0
2009-03-04 15:40:00,33.66,33.69,33.62,33.66,30000.0,22.8174,22.8377,22.7903,22.8174,30000.0
2009-03-04 15:45:00,33.65,33.66,33.53,33.53,29000.0,22.8106,22.8174,22.7292,22.7292,29000.0
2009-03-04 15:50:00,33.53,33.58,33.42,33.42,49600.0,22.7292,22.7631,22.6547,22.6547,49600.0
2009-03-04 15:55:00,33.44,33.49,33.35,33.38,62600.0,22.6682,22.7021,22.6072,22.6276,62600.0
2009-03-05 09:30:00,33.29,33.29,32.79,32.79,29100.0,22.5666,22.5666,22.2276,22.2276,29100.0
2009-03-05 09:35:00,32.79,32.8,32.54,32.63,45200.0,22.2276,22.2344,22.0581,22.1192,45200.0
2009-03-05 09:40:00,32.65,32.71,32.58,32.58,11800.0,22.1327,22.1734,22.0853,22.0853,11800.0
2009-03-05 09:45:00,32.6,32.72,32.55,32.55,30000.0,22.0988,22.1802,22.0649,22.0649,30000.0
2009-03-05 09:50:00,32.55,32.58,32.46,32.46,26900.0,22.0649,22.0853,22.0039,22.0039,26900.0
2009-03-05 09:55:00,32.49,32.53,32.27,32.36,53100.0,22.0243,22.0514,21.8751,21.9361,53100.0
2009-03-05 10:00:00,32.37,32.5,32.33,32.46,19600.0,21.9429,22.031,21.9158,22.0039,19600.0
2009-03-05 10:05:00,32.5,32.5,32.39,32.39,19300.0,22.031,22.031,21.9565,21.9565,19300.0
2009-03-05 10:10:00,32.36,32.36,32.3,32.31,16400.0,21.9361,21.9361,21.8955,21.9022,16400.0
2009-03-05 10:15:00,32.31,32.34,32.28,32.34,17800.0,21.9022,21.9226,21.8819,21.9226,17800.0
2009-03-05 10:20:00,32.34,32.43,32.31,32.4,39300.0,21.9226,21.9836,21.9022,21.9632,39300.0
2009-03-05 10:25:00,32.4,32.45,32.4,32.42,27100.0,21.9632,21.9971,21.9632,21.9768,27100.0
2009-03-05 10:30:00,32.42,32.5,32.41,32.48,17200.0,21.9768,22.031,21.97,22.0175,17200.0
2009-03-05 10:35:00,32.47,32.47,32.4,32.4,27200.0,22.0107,22.0107,21.9632,21.9632,27200.0
2009-03-05 10:40:00,32.4,32.46,32.4,32.44,23500.0,21.9632,22.0039,21.9632,21.9904,23500.0
2009-03-05 10:45:00,32.44,32.47,32.4,32.46,44700.0,21.9904,22.0107,21.9632,22.0039,44700.0
2009-03-05 10:50:00,32.45,32.48,32.39,32.41,19700.0,21.9971,22.0175,21.9565,21.97,19700.0
2009-03-05 10:55:00,32.42,32.43,32.36,32.36,18400.0,21.9768,21.9836,21.9361,21.9361,18400.0
2009-03-05 11:00:00,32.36,32.38,32.22,32.23,53100.0,21.9361,21.9497,21.8412,21.848,53100.0
2009-03-05 11:05:00,32.24,32.26,32.2,32.25,27500.0,21.8548,21.8683,21.8277,21.8616,27500.0
2009-03-05 11:10:00,32.25,32.28,32.2,32.26,40800.0,21.8616,21.8819,21.8277,21.8683,40800.0
2009-03-05 11:15:00,32.27,32.27,32.07,32.12,44300.0,21.8751,21.8751,21.7395,21.7734,44300.0
2009-03-05 11:20:00,32.12,32.16,32.06,32.13,22300.0,21.7734,21.8006,21.7328,21.7802,22300.0
2009-03-05 11:25:00,32.15,32.16,32.09,32.11,16500.0,21.7938,21.8006,21.7531,21.7667,16500.0
2009-03-05 11:30:00,32.13,32.13,32.05,32.08,15800.0,21.7802,21.7802,21.726,21.7463,15800.0
2009-03-05 11:35:00,32.08,32.18,32.08,32.16,19100.0,21.7463,21.8141,21.7463,21.8006,19100.0
2009-03-05 11:40:00,32.17,32.17,32.07,32.07,12400.0,21.8073,21.8073,21.7395,21.7395,12400.0
2009-03-05 11:45:00,32.07,32.07,32.0,32.0,20500.0,21.7395,21.7395,21.6921,21.6921,20500.0
2009-03-05 11:50:00,32.01,32.02,31.96,31.96,18400.0,21.6989,21.7056,21.665,21.665,18400.0
2009-03-05 11:55:00,31.95,31.98,31.82,31.87,48800.0,21.6582,21.6785,21.5701,21.604,48800.0
2009-03-05 12:00:00,31.86,31.93,31.84,31.84,33200.0,21.5972,21.6446,21.5836,21.5836,33200.0
2009-03-05 12:05:00,31.84,31.87,31.79,31.8,30100.0,21.5836,21.604,21.5497,21.5565,30100.0
2009-03-05 12:10:00,31.79,31.85,31.77,31.83,23700.0,21.5497,21.5904,21.5362,21.5769,23700.0
2009-03-05 12:15:00,31.82,31.89,31.82,31.89,16500.0,21.5701,21.6175,21.5701,21.6175,16500.0
2009-03-05 12:20:00,31.89,32.01,31.88,32.0,22000.0,21.6175,21.6989,21.6107,21.6921,22000.0
2009-03-05 12:25:00,32.0,32.07,32.0,32.05,14900.0,21.6921,21.7395,21.6921,21.726,14900.0
2009-03-05 12:30:00,32.05,32.1,32.04,32.09,20700.0,21.726,21.7599,21.7192,21.7531,20700.0
2009-03-05 12:35:00,32.08,32.1,32.01,32.06,15800.0,21.7463,21.7599,21.6989,21.7328,15800.0
2009-03-05 12:40:00,32.05,32.05,31.99,31.99,27400.0,21.726,21.726,21.6853,21.6853,27400.0
2009-03-05 12:45:00,31.99,31.99,31.87,31.88,16900.0,21.6853,21.6853,21.604,21.6107,16900.0
2009-03-05 12:50:00,31.88,31.89,31.83,31.87,15500.0,21.6107,21.6175,21.5769,21.604,15500.0
2009-03-05 12:55:00,31.87,31.87,31.8,31.84,15200.0,21.604,21.604,21.5565,21.5836,15200.0
2009-03-05 13:00:00,31.84,31.89,31.84,31.87,18500.0,21.5836,21.6175,21.5836,21.604,18500.0
2009-03-05 13:05:00,31.87,31.96,31.84,31.96,21100.0,21.604,21.665,21.5836,21.665,21100.0
2009-03-05 13:10:00,31.96,32.09,31.96,32.04,22600.0,21.665,21.7531,21.665,21.7192,22600.0
2009-03-05 13:15:00,32.05,32.11,32.03,32.11,15800.0,21.726,21.7667,21.7124,21.7667,15800.0
2009-03-05 13:20:00,32.1,32.1,32.0,32.01,35000.0,21.7599,21.7599,21.6921,21.6989,35000.0
2009-03-05 13:25:00,32.02,32.02,31.91,31.92,14100.0,21.7056,21.7056,21.6311,21.6379,14100.0
2009-03-05 13:30:00,31.92,31.92,31.84,31.87,30400.0,21.6379,21.6379,21.5836,21.604,30400.0
2009-03-05 13:35:00,31.87,31.88,31.8,31.85,22400.0,21.604,21.6107,21.5565,21.5904,22400.0
2009-03-05 13:40:00,31.85,31.92,31.67,31.68,45900.0,21.5904,21.6379,21.4684,21.4752,45900.0
2009-03-05 13:45:00,31.68,31.69,31.54,31.56,72700.0,21.4752,21.4819,21.3803,21.3938,72700.0
2009-03-05 13:50:00,31.56,31.56,31.49,31.54,39900.0,21.3938,21.3938,21.3464,21.3803,39900.0
2009-03-05 13:55:00,31.55,31.68,31.54,31.67,35700.0,21.387,21.4752,21.3803,21.4684,35700.0
2009-03-05 14:00:00,31.67,31.67,31.6,31.64,28100.0,21.4684,21.4684,21.4209,21.4481,28100.0
2009-03-05 14:05:00,31.64,31.64,31.57,31.59,35800.0,21.4481,21.4481,21.4006,21.4142,35800.0
2009-03-05 14:10:00,31.59,31.61,31.54,31.57,21400.0,21.4142,21.4277,21.3803,21.4006,21400.0
2009-03-05 14:15:00,31.58,31.62,31.54,31.58,38200.0,21.4074,21.4345,21.3803,21.4074,38200.0
2009-03-05 14:20:00,31.58,31.59,31.36,31.37,65400.0,21.4074,21.4142,21.2582,21.265,65400.0
2009-03-05 14:25:00,31.37,31.37,31.31,31.31,68700.0,21.265,21.265,21.2244,21.2244,68700.0
2009-03-05 14:30:00,31.31,31.41,31.29,31.35,62800.0,21.2244,21.2921,21.2108,21.2515,62800.0
2009-03-05 14:35:00,31.35,31.37,31.29,31.3,43600.0,21.2515,21.265,21.2108,21.2176,43600.0
2009-03-05 14:40:00,31.3,31.31,31.27,31.3,27000.0,21.2176,21.2244,21.1972,21.2176,27000.0
2009-03-05 14:45:00,31.3,31.4,31.3,31.35,37500.0,21.2176,21.2854,21.2176,21.2515,37500.0
2009-03-05 14:50:00,31.35,31.38,31.28,31.29,45200.0,21.2515,21.2718,21.204,21.2108,45200.0
2009-03-05 14:55:00,31.29,31.31,31.18,31.26,40300.0,21.2108,21.2244,21.1362,21.1905,40300.0
2009-03-05 15:00:00,31.25,31.39,31.25,31.38,43000.0,21.1837,21.2786,21.1837,21.2718,43000.0
2009-03-05 15:05:00,31.37,31.48,31.36,31.47,59900.0,21.265,21.3396,21.2582,21.3328,59900.0
2009-03-05 15:10:00,31.47,31.57,31.46,31.56,40400.0,21.3328,21.4006,21.326,21.3938,40400.0
2009-03-05 15:15:00,31.57,31.59,31.5,31.5,46800.0,21.4006,21.4142,21.3532,21.3532,46800.0
2009-03-05 15:20:00,31.52,31.6,31.49,31.49,49200.0,21.3667,21.4209,21.3464,21.3464,49200.0
2009-03-05 15:25:00,31.49,31.49,31.4,31.47,50900.0,21.3464,21.3464,21.2854,21.3328,50900.0
2009-03-05 15:30:00,31.47,31.51,31.4,31.42,71200.0,21.3328,21.3599,21.2854,21.2989,71200.0
2009-03-05 15:35:00,31.4,31.4,31.22,31.22,75600.0,21.2854,21.2854,21.1633,21.1633,75600.0
2009-03-05 15:40:00,31.22,31.33,31.19,31.33,89700.0,21.1633,21.2379,21.143,21.2379,89700.0
2009-03-05 15:45:00,31.33,31.52,31.29,31.52,74300.0,21.2379,21.3667,21.2108,21.3667,74300.0
2009-03-05 15:50:00,31.52,31.52,31.46,31.51,110300.0,21.3667,21.3667,21.326,21.3599,110300.0
2009-03-05 15:55:00,31.51,31.55,31.47,31.5,117700.0,21.3599,21.387,21.3328,21.3532,117700.0
2009-03-06 09:30:00,31.66,31.93,31.51,31.65,15900.0,21.4616,21.6446,21.3599,21.4548,15900.0
2009-03-06 09:35:00,31.6,31.74,31.59,31.74,12500.0,21.4209,21.5158,21.4142,21.5158,12500.0
2009-03-06 09:40:00,31.71,32.02,31.7,32.0,21200.0,21.4955,21.7056,21.4887,21.6921,21200.0
2009-03-06 09:45:00,32.03,32.09,32.0,32.07,22600.0,21.7124,21.7531,21.6921,21.7395,22600.0
2009-03-06 09:50:00,32.07,32.08,31.96,31.96,30000.0,21.7395,21.7463,21.665,21.665,30000.0
2009-03-06 09:55:00,31.97,31.99,31.85,31.85,10900.0,21.6718,21.6853,21.5904,21.5904,10900.0
2009-03-06 10:00:00,31.87,31.92,31.78,31.8,18700.0,21.604,21.6379,21.543,21.5565,18700.0
2009-03-06 10:05:00,31.8,31.9,31.78,31.9,12900.0,21.5565,21.6243,21.543,21.6243,12900.0
2009-03-06 10:10:00,31.88,31.99,31.82,31.83,20400.0,21.6107,21.6853,21.5701,21.5769,20400.0
2009-03-06 10:15:00,31.83,31.83,31.67,31.76,22900.0,21.5769,21.5769,21.4684,21.5294,22900.0
2009-03-06 10:20:00,31.76,31.83,31.7,31.82,13300.0,21.5294,21.5769,21.4887,21.5701,13300.0
2009-03-06 10:25:00,31.83,31.93,31.78,31.93,14800.0,21.5769,21.6446,21.543,21.6446,14800.0
2009-03-06 10:30:00,31.93,31.97,31.81,31.84,20100.0,21.6446,21.6718,21.5633,21.5836,20100.0
2009-03-06 10:35:00,31.84,31.9,31.75,31.87,19400.0,21.5836,21.6243,21.5226,21.604,19400.0
2009-03-06 10:40:00,31.87,31.91,31.8,31.83,40900.0,21.604,21.6311,21.5565,21.5769,40900.0
2009-03-06 10:45:00,31.83,31.87,31.58,31.59,55400.0,21.5769,21.604,21.4074,21.4142,55400.0
2009-03-06 10:50:00,31.59,31.6,31.43,31.46,55600.0,21.4142,21.4209,21.3057,21.326,55600.0
2009-03-06 10:55:00,31.48,31.59,31.41,31.48,17700.0,21.3396,21.4142,21.2921,21.3396,17700.0
2009-03-06 11:00:00,31.49,31.68,31.47,31.67,29000.0,21.3464,21.4752,21.3328,21.4684,29000.0
2009-03-06 11:05:00,31.67,31.68,31.58,31.67,15300.0,21.4684,21.4752,21.4074,21.4684,15300.0
2009-03-06 11:10:00,31.67,31.71,31.64,31.67,29300.0,21.4684,21.4955,21.4481,21.4684,29300.0
2009-03-06 11:15:00,31.69,31.72,31.65,31.71,19200.0,21.4819,21.5023,21.4548,21.4955,19200.0
2009-03-06 11:20:00,31.71,31.73,31.65,31.65,12800.0,21.4955,21.5091,21.4548,21.4548,12800.0
2009-03-06 11:25:00,31.67,31.75,31.64,31.75,12200.0,21.4684,21.5226,21.4481,21.5226,12200.0
2009-03-06 11:30:00,31.76,31.91,31.74,31.86,16900.0,21.5294,21.6311,21.5158,21.5972,16900.0
2009-03-06 11:35:00,31.84,31.89,31.82,31.84,16500.0,21.5836,21.6175,21.5701,21.5836,16500.0
2009-03-06 11:40:00,31.83,31.84,31.72,31.72,13300.0,21.5769,21.5836,21.5023,21.5023,13300.0
2009-03-06 11:45:00,31.76,31.78,31.73,31.74,6500.0,21.5294,21.543,21.5091,21.5158,6500.0
2009-03-06 11:50:00,31.78,31.87,31.78,31.87,27300.0,21.543,21.604,21.543,21.604,27300.0
2009-03-06 11:55:00,31.86,31.97,31.86,31.88,10500.0,21.5972,21.6718,21.5972,21.6107,10500.0
2009-03-06 12:00:00,31.89,32.0,31.88,31.88,14300.0,21.6175,21.6921,21.6107,21.6107,14300.0
2009-03-06 12:05:00,31.87,31.9,31.84,31.87,22400.0,21.604,21.6243,21.5836,21.604,22400.0
2009-03-06 12:10:00,31.88,31.88,31.75,31.76,20200.0,21.6107,21.6107,21.5226,21.5294,20200.0
2009-03-06 12:15:00,31.78,31.8,31.71,31.72,21700.0,21.543,21.5565,21.4955,21.5023,21700.0
2009-03-06 12:20:00,31.72,31.83,31.72,31.75,9200.0,21.5023,21.5769,21.5023,21.5226,9200.0
2009-03-06 12:25:00,31.77,31.82,31.76,31.78,26800.0,21.5362,21.5701,21.5294,21.543,26800.0
2009-03-06 12:30:00,31.78,31.82,31.75,31.8,13500.0,21.543,21.5701,21.5226,21.5565,13500.0
2009-03-06 12:35:00,31.79,31.82,31.75,31.82,10000.0,21.5497,21.5701,21.5226,21.5701,10000.0
2009-03-06 12:40:00,31.79,31.8,31.72,31.74,11900.0,21.5497,21.5565,21.5023,21.5158,11900.0
2009-03-06 12:45:00,31.74,31.74,31.66,31.72,20200.0,21.5158,21.5158,21.4616,21.5023,20200.0
2009-03-06 12:50:00,31.72,31.77,31.71,31.72,20800.0,21.5023,21.5362,21.4955,21.5023,20800.0
2009-03-06 12:55:00,31.7,31.89,31.7,31.89,24500.0,21.4887,21.6175,21.4887,21.6175,24500.0
2009-03-06 13:00:00,31.85,31.88,31.81,31.84,14000.0,21.5904,21.6107,21.5633,21.5836,14000.0
2009-03-06 13:05:00,31.84,31.87,31.81,31.87,14700.0,21.5836,21.604,21.5633,21.604,14700.0
2009-03-06 13:10:00,31.86,31.91,31.76,31.78,27300.0,21.5972,21.6311,21.5294,21.543,27300.0
2009-03-06 13:15:00,31.78,31.8,31.76,31.78,17800.0,21.543,21.5565,21.5294,21.543,17800.0
2009-03-06 13:20:00,31.77,31.88,31.73,31.88,35200.0,21.5362,21.6107,21.5091,21.6107,35200.0
2009-03-06 13:25:00,31.86,31.87,31.81,31.82,23200.0,21.5972,21.604,21.5633,21.5701,23200.0
2009-03-06 13:30:00,31.81,31.87,31.72,31.77,15800.0,21.5633,21.604,21.5023,21.5362,15800.0
2009-03-06 13:35:00,31.77,31.81,31.73,31.78,24700.0,21.5362,21.5633,21.5091,21.543,24700.0
2009-03-06 13:40:00,31.77,31.8,31.7,31.74,25600.0,21.5362,21.5565,21.4887,21.5158,25600.0
2009-03-06 13:45:00,31.72,31.81,31.72,31.77,15000.0,21.5023,21.5633,21.5023,21.5362,15000.0
2009-03-06 13:50:00,31.77,31.8,31.72,31.8,15800.0,21.5362,21.5565,21.5023,21.5565,15800.0
2009-03-06 13:55:00,31.79,31.87,31.77,31.84,14500.0,21.5497,21.604,21.5362,21.5836,14500.0
2009-03-06 14:00:00,31.82,31.96,31.82,31.91,20500.0,21.5701,21.665,21.5701,21.6311,20500.0
2009-03-06 14:05:00,31.91,32.0,31.89,32.0,31100.0,21.6311,21.6921,21.6175,21.6921,31100.0
2009-03-06 14:10:00,31.99,32.0,31.94,31.98,31000.0,21.6853,21.6921,21.6514,21.6785,31000.0
2009-03-06 14:15:00,31.97,32.01,31.94,31.96,55300.0,21.6718,21.6989,21.6514,21.665,55300.0
2009-03-06 14:20:00,31.97,31.97,31.84,31.85,28300.0,21.6718,21.6718,21.5836,21.5904,28300.0
2009-03-06 14:25:00,31.86,31.9,31.83,31.9,23200.0,21.5972,21.6243,21.5769,21.6243,23200.0
2009-03-06 14:30:00,31.9,31.9,31.76,31.81,31300.0,21.6243,21.6243,21.5294,21.5633,31300.0
2009-03-06 14:35:00,31.8,31.87,31.74,31.82,24900.0,21.5565,21.604,21.5158,21.5701,24900.0
2009-03-06 14:40:00,31.81,31.81,31.63,31.63,41500.0,21.5633,21.5633,21.4413,21.4413,41500.0
2009-03-06 14:45:00,31.63,31.66,31.58,31.6,41300.0,21.4413,21.4616,21.4074,21.4209,41300.0
2009-03-06 14:50:00,31.6,31.65,31.56,31.62,23500.0,21.4209,21.4548,21.3938,21.4345,23500.0
2009-03-06 14:55:00,31.62,31.65,31.59,31.64,11800.0,21.4345,21.4548,21.4142,21.4481,11800.0
2009-03-06 15:00:00,31.64,31.68,31.55,31.59,21000.0,21.4481,21.4752,21.387,21.4142,21000.0
2009-03-06 15:05:00,31.59,31.6,31.45,31.48,78700.0,21.4142,21.4209,21.3193,21.3396,78700.0
2009-03-06 15:10:00,31.48,31.5,31.42,31.42,38100.0,21.3396,21.3532,21.2989,21.2989,38100.0
2009-03-06 15:15:00,31.42,31.52,31.41,31.45,43500.0,21.2989,21.3667,21.2921,21.3193,43500.0
2009-03-06 15:20:00,31.45,31.5,31.39,31.39,33900.0,21.3193,21.3532,21.2786,21.2786,33900.0
2009-03-06 15:25:00,31.39,31.47,31.38,31.45,30000.0,21.2786,21.3328,21.2718,21.3193,30000.0
2009-03-06 15:30:00,31.45,31.68,31.44,31.65,46600.0,21.3193,21.4752,21.3125,21.4548,46600.0
2009-03-06 15:35:00,31.66,31.7,31.51,31.53,65800.0,21.4616,21.4887,21.3599,21.3735,65800.0
2009-03-06 15:40:00,31.53,31.8,31.53,31.77,65300.0,21.3735,21.5565,21.3735,21.5362,65300.0
2009-03-06 15:45:00,31.78,31.89,31.64,31.74,77100.0,21.543,21.6175,21.4481,21.5158,77100.0
2009-03-06 15:50:00,31.73,31.85,31.71,31.85,81300.0,21.5091,21.5904,21.4955,21.5904,81300.0
2009-03-06 15:55:00,31.86,32.04,31.86,31.96,165400.0,21.5972,21.7192,21.5972,21.665,165400.0
2009-03-09 09:30:00,31.5,31.61,31.45,31.5,27200.0,21.3532,21.4277,21.3193,21.3532,27200.0
2009-03-09 09:35:00,31.49,31.64,31.41,31.44,19800.0,21.3464,21.4481,21.2921,21.3125,19800.0
2009-03-09 09:40:00,31.45,31.48,31.3,31.31,19000.0,21.3193,21.3396,21.2176,21.2244,19000.0
2009-03-09 09:45:00,31.33,31.85,31.28,31.63,153700.0,21.2379,21.5904,21.204,21.4413,153700.0
2009-03-09 09:50:00,31.64,32.24,31.61,32.06,323000.0,21.4481,21.8548,21.4277,21.7328,323000.0
2009-03-09 09:55:00,32.06,32.06,31.66,31.7,85100.0,21.7328,21.7328,21.4616,21.4887,85100.0
2009-03-09 10:00:00,31.74,31.95,31.72,31.78,92400.0,21.5158,21.6582,21.5023,21.543,92400.0
2009-03-09 10:05:00,31.77,31.88,31.72,31.8,51100.0,21.5362,21.6107,21.5023,21.5565,51100.0
2009-03-09 10:10:00,31.83,31.83,31.64,31.72,63700.0,21.5769,21.5769,21.4481,21.5023,63700.0
2009-03-09 10:15:00,31.73,31.8,31.52,31.62,53400.0,21.5091,21.5565,21.3667,21.4345,53400.0
2009-03-09 10:20:00,31.62,31.62,31.4,31.45,53800.0,21.4345,21.4345,21.2854,21.3193,53800.0
2009-03-09 10:25:00,31.46,31.59,31.37,31.58,37200.0,21.326,21.4142,21.265,21.4074,37200.0
2009-03-09 10:30:00,31.58,31.88,31.58,31.76,151100.0,21.4074,21.6107,21.4074,21.5294,151100.0
2009-03-09 10:35:00,31.75,31.75,31.59,31.63,29600.0,21.5226,21.5226,21.4142,21.4413,29600.0
2009-03-09 10:40:00,31.63,31.87,31.58,31.83,38400.0,21.4413,21.604,21.4074,21.5769,38400.0
2009-03-09 10:45:00,31.87,32.05,31.85,31.99,67100.0,21.604,21.726,21.5904,21.6853,67100.0
2009-03-09 10:50:00,32.0,32.11,31.96,32.04,48100.0,21.6921,21.7667,21.665,21.7192,48100.0
2009-03-09 10:55:00,32.06,32.06,31.87,31.95,29400.0,21.7328,21.7328,21.604,21.6582,29400.0
2009-03-09 11:00:00,31.93,31.99,31.91,31.91,10900.0,21.6446,21.6853,21.6311,21.6311,10900.0
2009-03-09 11:05:00,31.9,31.92,31.76,31.79,22900.0,21.6243,21.6379,21.5294,21.5497,22900.0
2009-03-09 11:10:00,31.79,31.89,31.79,31.88,11400.0,21.5497,21.6175,21.5497,21.6107,11400.0
2009-03-09 11:15:00,31.88,32.01,31.88,31.94,44900.0,21.6107,21.6989,21.6107,21.6514,44900.0
2009-03-09 11:20:00,31.93,32.07,31.93,32.05,44100.0,21.6446,21.7395,21.6446,21.726,44100.0
2009-03-09 11:25:00,32.06,32.14,32.05,32.09,41600.0,21.7328,21.787,21.726,21.7531,41600.0
2009-03-09 11:30:00,32.09,32.24,32.08,32.24,65700.0,21.7531,21.8548,21.7463,21.8548,65700.0
2009-03-09 11:35:00,32.24,32.3,32.19,32.19,93400.0,21.8548,21.8955,21.8209,21.8209,93400.0
2009-03-09 11:40:00,32.2,32.27,32.1,32.22,52100.0,21.8277,21.8751,21.7599,21.8412,52100.0
2009-03-09 11:45:00,32.21,32.22,32.14,32.16,19200.0,21.8344,21.8412,21.787,21.8006,19200.0
2009-03-09 11:50:00,32.15,32.17,32.03,32.03,36400.0,21.7938,21.8073,21.7124,21.7124,36400.0
2009-03-09 11:55:00,32.02,32.05,31.91,32.03,38800.0,21.7056,21.726,21.6311,21.7124,38800.0
2009-03-09 12:00:00,32.03,32.1,32.01,32.03,18400.0,21.7124,21.7599,21.6989,21.7124,18400.0
2009-03-09 12:05:00,32.03,32.03,31.92,31.94,16400.0,21.7124,21.7124,21.6379,21.6514,16400.0
2009-03-09 12:10:00,31.93,32.07,31.92,32.04,29300.0,21.6446,21.7395,21.6379,21.7192,29300.0
2009-03-09 12:15:00,32.04,32.04,31.94,31.96,29200.0,21.7192,21.7192,21.6514,21.665,29200.0
2009-03-09 12:20:00,31.96,32.03,31.94,31.99,15300.0,21.665,21.7124,21.6514,21.6853,15300.0
2009-03-09 12:25:00,31.98,31.99,31.95,31.95,21900.0,21.6785,21.6853,21.6582,21.6582,21900.0
2009-03-09 12:30:00,31.96,31.96,31.91,31.91,13000.0,21.665,21.665,21.6311,21.6311,13000.0
2009-03-09 12:35:00,31.91,31.91,31.74,31.74,29200.0,21.6311,21.6311,21.5158,21.5158,29200.0
2009-03-09 12:40:00,31.75,31.78,31.72,31.74,17500.0,21.5226,21.543,21.5023,21.5158,17500.0
2009-03-09 12:45:00,31.76,31.77,31.73,31.75,5800.0,21.5294,21.5362,21.5091,21.5226,5800.0
2009-03-09 12:50:00,31.74,31.76,31.64,31.65,21100.0,21.5158,21.5294,21.4481,21.4548,21100.0
2009-03-09 12:55:00,31.66,31.68,31.61,31.62,21700.0,21.4616,21.4752,21.4277,21.4345,21700.0
2009-03-09 13:00:00,31.62,31.65,31.58,31.59,23300.0,21.4345,21.4548,21.4074,21.4142,23300.0
2009-03-09 13:05:00,31.6,31.6,31.46,31.46,44300.0,21.4209,21.4209,21.326,21.326,44300.0
2009-03-09 13:10:00,31.45,31.47,31.4,31.47,23500.0,21.3193,21.3328,21.2854,21.3328,23500.0
2009-03-09 13:15:00,31.48,31.5,31.42,31.46,17700.0,21.3396,21.3532,21.2989,21.326,17700.0
2009-03-09 13:20:00,31.45,31.46,31.34,31.35,20900.0,21.3193,21.326,21.2447,21.2515,20900.0
2009-03-09 13:25:00,31.33,31.46,31.33,31.43,25700.0,21.2379,21.326,21.2379,21.3057,25700.0
2009-03-09 13:30:00,31.43,31.46,31.4,31.45,13800.0,21.3057,21.326,21.2854,21.3193,13800.0
2009-03-09 13:35:00,31.47,31.48,31.35,31.35,17300.0,21.3328,21.3396,21.2515,21.2515,17300.0
2009-03-09 13:40:00,31.35,31.46,31.34,31.45,14700.0,21.2515,21.326,21.2447,21.3193,14700.0
2009-03-09 13:45:00,31.45,31.45,31.4,31.43,14400.0,21.3193,21.3193,21.2854,21.3057,14400.0
2009-03-09 13:50:00,31.44,31.51,31.44,31.49,18500.0,21.3125,21.3599,21.3125,21.3464,18500.0
2009-03-09 13:55:00,31.51,31.53,31.43,31.45,24600.0,21.3599,21.3735,21.3057,21.3193,24600.0
2009-03-09 14:00:00,31.46,31.57,31.44,31.54,36200.0,21.326,21.4006,21.3125,21.3803,36200.0
2009-03-09 14:05:00,31.55,31.59,31.51,31.51,28700.0,21.387,21.4142,21.3599,21.3599,28700.0
2009-03-09 14:10:00,31.5,31.53,31.41,31.44,26400.0,21.3532,21.3735,21.2921,21.3125,26400.0
2009-03-09 14:15:00,31.45,31.51,31.43,31.48,32300.0,21.3193,21.3599,21.3057,21.3396,32300.0
2009-03-09 14:20:00,31.48,31.48,31.34,31.35,22500.0,21.3396,21.3396,21.2447,21.2515,22500.0
2009-03-09 14:25:00,31.35,31.35,31.27,31.3,42200.0,21.2515,21.2515,21.1972,21.2176,42200.0
2009-03-09 14:30:00,31.3,31.31,31.24,31.27,19900.0,21.2176,21.2244,21.1769,21.1972,19900.0
2009-03-09 14:35:00,31.26,31.28,31.19,31.25,26900.0,21.1905,21.204,21.143,21.1837,26900.0
2009-03-09 14:40:00,31.25,31.31,31.25,31.27,13400.0,21.1837,21.2244,21.1837,21.1972,13400.0
2009-03-09 14:45:00,31.27,31.37,31.25,31.35,14100.0,21.1972,21.265,21.1837,21.2515,14100.0
2009-03-09 14:50:00,31.35,31.39,31.33,31.34,18900.0,21.2515,21.2786,21.2379,21.2447,18900.0
2009-03-09 14:55:00,31.35,31.38,31.29,31.33,19500.0,21.2515,21.2718,21.2108,21.2379,19500.0
2009-03-09 15:00:00,31.32,31.4,31.31,31.39,24900.0,21.2311,21.2854,21.2244,21.2786,24900.0
2009-03-09 15:05:00,31.39,31.4,31.27,31.33,18800.0,21.2786,21.2854,21.1972,21.2379,18800.0
2009-03-09 15:10:00,31.34,31.34,31.16,31.18,36600.0,21.2447,21.2447,21.1227,21.1362,36600.0
2009-03-09 15:15:00,31.18,31.19,31.08,31.13,40400.0,21.1362,21.143,21.0684,21.1023,40400.0
2009-03-09 15:20:00,31.14,31.2,31.13,31.19,26300.0,21.1091,21.1498,21.1023,21.143,26300.0
2009-03-09 15:25:00,31.2,31.23,31.17,31.2,24800.0,21.1498,21.1701,21.1295,21.1498,24800.0
2009-03-09 15:30:00,31.21,31.26,31.17,31.21,27800.0,21.1566,21.1905,21.1295,21.1566,27800.0
2009-03-09 15:35:00,31.21,31.27,31.1,31.1,42400.0,21.1566,21.1972,21.082,21.082,42400.0
2009-03-09 15:40:00,31.11,31.15,31.07,31.13,54500.0,21.0888,21.1159,21.0617,21.1023,54500.0
2009-03-09 15:45:00,31.13,31.16,31.06,31.07,64200.0,21.1023,21.1227,21.0549,21.0617,64200.0
2009-03-09 15:50:00,31.08,31.08,30.88,30.89,279900.0,21.0684,21.0684,20.9329,20.9396,279900.0
2009-03-09 15:55:00,30.89,30.91,30.86,30.89,162600.0,20.9396,20.9532,20.9193,20.9396,162600.0
2009-03-10 09:30:00,31.37,31.55,31.05,31.41,109300.0,21.265,21.387,21.0481,21.2921,109300.0
2009-03-10 09:35:00,31.4,31.41,31.1,31.12,74400.0,21.2854,21.2921,21.082,21.0956,74400.0
2009-03-10 09:40:00,31.1,31.38,31.07,31.38,54900.0,21.082,21.2718,21.0617,21.2718,54900.0
2009-03-10 09:45:00,31.39,31.4,31.14,31.14,40100.0,21.2786,21.2854,21.1091,21.1091,40100.0
2009-03-10 09:50:00,31.16,31.16,30.86,31.0,100400.0,21.1227,21.1227,20.9193,21.0142,100400.0
2009-03-10 09:55:00,31.01,31.04,30.86,30.91,41600.0,21.021,21.0413,20.9193,20.9532,41600.0
2009-03-10 10:00:00,30.93,31.09,30.92,30.92,34900.0,20.9668,21.0752,20.96,20.96,34900.0
2009-03-10 10:05:00,30.92,30.97,30.83,30.87,54900.0,20.96,20.9939,20.899,20.9261,54900.0
2009-03-10 10:10:00,30.86,30.9,30.74,30.9,62900.0,20.9193,20.9464,20.838,20.9464,62900.0
2009-03-10 10:15:00,30.9,31.02,30.82,30.88,46800.0,20.9464,21.0278,20.8922,20.9329,46800.0
2009-03-10 10:20:00,30.88,31.18,30.88,31.18,90300.0,20.9329,21.1362,20.9329,21.1362,90300.0
2009-03-10 10:25:00,31.18,31.18,31.0,31.02,38200.0,21.1362,21.1362,21.0142,21.0278,38200.0
2009-03-10 10:30:00,31.02,31.02,30.82,30.84,50800.0,21.0278,21.0278,20.8922,20.9058,50800.0
2009-03-10 10:35:00,30.84,30.98,30.84,30.97,29700.0,20.9058,21.0007,20.9058,20.9939,29700.0
2009-03-10 10:40:00,30.97,31.02,30.88,30.88,23000.0,20.9939,21.0278,20.9329,20.9329,23000.0
2009-03-10 10:45:00,30.88,30.98,30.88,30.88,19200.0,20.9329,21.0007,20.9329,20.9329,19200.0
2009-03-10 10:50:00,30.89,31.02,30.86,31.01,31300.0,20.9396,21.0278,20.9193,21.021,31300.0
2009-03-10 10:55:00,31.01,31.02,30.95,31.01,37300.0,21.021,21.0278,20.9803,21.021,37300.0
2009-03-10 11:00:00,31.0,31.04,30.98,31.01,31200.0,21.0142,21.0413,21.0007,21.021,31200.0
2009-03-10 11:05:00,31.01,31.01,30.86,30.89,23000.0,21.021,21.021,20.9193,20.9396,23000.0
2009-03-10 11:10:00,30.88,30.88,30.8,30.85,23100.0,20.9329,20.9329,20.8786,20.9125,23100.0
2009-03-10 11:15:00,30.85,30.9,30.83,30.89,16500.0,20.9125,20.9464,20.899,20.9396,16500.0
2009-03-10 11:20:00,30.89,30.94,30.85,30.89,25600.0,20.9396,20.9735,20.9125,20.9396,25600.0
2009-03-10 11:25:00,30.89,30.91,30.77,30.91,31900.0,20.9396,20.9532,20.8583,20.9532,31900.0
2009-03-10 11:30:00,30.91,30.94,30.85,30.85,15000.0,20.9532,20.9735,20.9125,20.9125,15000.0
2009-03-10 11:35:00,30.83,30.83,30.76,30.76,25100.0,20.899,20.899,20.8515,20.8515,25100.0
2009-03-10 11:40:00,30.75,30.75,30.65,30.69,30100.0,20.8447,20.8447,20.777,20.8041,30100.0
2009-03-10 11:45:00,30.69,30.7,30.6,30.6,35300.0,20.8041,20.8108,20.7431,20.7431,35300.0
2009-03-10 11:50:00,30.59,30.67,30.59,30.65,33400.0,20.7363,20.7905,20.7363,20.777,33400.0
2009-03-10 11:55:00,30.65,30.75,30.62,30.75,28400.0,20.777,20.8447,20.7566,20.8447,28400.0
2009-03-10 12:00:00,30.75,30.88,30.66,30.87,46900.0,20.8447,20.9329,20.7837,20.9261,46900.0
2009-03-10 12:05:00,30.88,30.92,30.88,30.9,50300.0,20.9329,20.96,20.9329,20.9464,50300.0
2009-03-10 12:10:00,30.91,30.91,30.84,30.89,28900.0,20.9532,20.9532,20.9058,20.9396,28900.0
2009-03-10 12:15:00,30.89,30.89,30.82,30.85,52800.0,20.9396,20.9396,20.8922,20.9125,52800.0
2009-03-10 12:20:00,30.84,30.88,30.84,30.88,20000.0,20.9058,20.9329,20.9058,20.9329,20000.0
2009-03-10 12:25:00,30.88,30.91,30.84,30.85,18200.0,20.9329,20.9532,20.9058,20.9125,18200.0
2009-03-10 12:30:00,30.84,30.86,30.8,30.8,23000.0,20.9058,20.9193,20.8786,20.8786,23000.0
2009-03-10 12:35:00,30.81,30.82,30.74,30.74,16900.0,20.8854,20.8922,20.838,20.838,16900.0
2009-03-10 12:40:00,30.74,30.76,30.72,30.74,19100.0,20.838,20.8515,20.8244,20.838,19100.0
2009-03-10 12:45:00,30.74,30.77,30.71,30.75,23200.0,20.838,20.8583,20.8176,20.8447,23200.0
2009-03-10 12:50:00,30.75,30.79,30.75,30.77,21200.0,20.8447,20.8719,20.8447,20.8583,21200.0
2009-03-10 12:55:00,30.77,30.8,30.74,30.75,17600.0,20.8583,20.8786,20.838,20.8447,17600.0
2009-03-10 13:00:00,30.76,30.78,30.75,30.75,16800.0,20.8515,20.8651,20.8447,20.8447,16800.0
2009-03-10 13:05:00,30.75,30.76,30.71,30.73,29000.0,20.8447,20.8515,20.8176,20.8312,29000.0
2009-03-10 13:10:00,30.72,30.74,30.69,30.7,29000.0,20.8244,20.838,20.8041,20.8108,29000.0
2009-03-10 13:15:00,30.7,30.75,30.66,30.66,27100.0,20.8108,20.8447,20.7837,20.7837,27100.0
2009-03-10 13:20:00,30.66,30.67,30.63,30.63,22700.0,20.7837,20.7905,20.7634,20.7634,22700.0
2009-03-10 13:25:00,30.63,30.63,30.55,30.55,36600.0,20.7634,20.7634,20.7092,20.7092,36600.0
2009-03-10 13:30:00,30.55,30.73,30.55,30.71,29500.0,20.7092,20.8312,20.7092,20.8176,29500.0
2009-03-10 13:35:00,30.72,30.72,30.59,30.6,19100.0,20.8244,20.8244,20.7363,20.7431,19100.0
2009-03-10 13:40:00,30.6,30.66,30.58,30.64,16100.0,20.7431,20.7837,20.7295,20.7702,16100.0
2009-03-10 13:45:00,30.63,30.63,30.56,30.56,23800.0,20.7634,20.7634,20.7159,20.7159,23800.0
2009-03-10 13:50:00,30.57,30.58,30.5,30.51,27600.0,20.7227,20.7295,20.6753,20.6821,27600.0
2009-03-10 13:55:00,30.5,30.51,30.42,30.44,51000.0,20.6753,20.6821,20.621,20.6346,51000.0
2009-03-10 14:00:00,30.45,30.48,30.42,30.47,27800.0,20.6414,20.6617,20.621,20.6549,27800.0
2009-03-10 14:05:00,30.49,30.53,30.42,30.42,32800.0,20.6685,20.6956,20.621,20.621,32800.0
2009-03-10 14:10:00,30.43,30.46,30.37,30.41,31800.0,20.6278,20.6482,20.5871,20.6143,31800.0
2009-03-10 14:15:00,30.41,30.41,30.33,30.38,27200.0,20.6143,20.6143,20.56,20.5939,27200.0
2009-03-10 14:20:00,30.37,30.44,30.37,30.44,19900.0,20.5871,20.6346,20.5871,20.6346,19900.0
2009-03-10 14:25:00,30.44,30.51,30.42,30.47,27200.0,20.6346,20.6821,20.621,20.6549,27200.0
2009-03-10 14:30:00,30.48,30.53,30.42,30.5,25900.0,20.6617,20.6956,20.621,20.6753,25900.0
2009-03-10 14:35:00,30.49,30.51,30.41,30.43,27200.0,20.6685,20.6821,20.6143,20.6278,27200.0
2009-03-10 14:40:00,30.43,30.47,30.41,30.47,16100.0,20.6278,20.6549,20.6143,20.6549,16100.0
2009-03-10 14:45:00,30.47,30.47,30.31,30.31,42900.0,20.6549,20.6549,20.5465,20.5465,42900.0
2009-03-10 14:50:00,30.32,30.34,30.28,30.29,37300.0,20.5533,20.5668,20.5261,20.5329,37300.0
2009-03-10 14:55:00,30.29,30.37,30.29,30.36,39100.0,20.5329,20.5871,20.5329,20.5804,39100.0
2009-03-10 15:00:00,30.36,30.36,30.3,30.32,59700.0,20.5804,20.5804,20.5397,20.5533,59700.0
2009-03-10 15:05:00,30.32,30.38,30.32,30.33,49100.0,20.5533,20.5939,20.5533,20.56,49100.0
2009-03-10 15:10:00,30.32,30.34,30.29,30.33,50200.0,20.5533,20.5668,20.5329,20.56,50200.0
2009-03-10 15:15:00,30.33,30.33,30.27,30.3,35600.0,20.56,20.56,20.5194,20.5397,35600.0
2009-03-10 15:20:00,30.3,30.36,30.29,30.35,37600.0,20.5397,20.5804,20.5329,20.5736,37600.0
2009-03-10 15:25:00,30.34,30.51,30.34,30.47,120000.0,20.5668,20.6821,20.5668,20.6549,120000.0
2009-03-10 15:30:00,30.47,30.62,30.45,30.57,168400.0,20.6549,20.7566,20.6414,20.7227,168400.0
2009-03-10 15:35:00,30.56,30.67,30.56,30.67,111700.0,20.7159,20.7905,20.7159,20.7905,111700.0
2009-03-10 15:40:00,30.67,30.71,30.63,30.67,137600.0,20.7905,20.8176,20.7634,20.7905,137600.0
2009-03-10 15:45:00,30.67,30.71,30.61,30.67,141700.0,20.7905,20.8176,20.7498,20.7905,141700.0
2009-03-10 15:50:00,30.66,30.71,30.66,30.69,138400.0,20.7837,20.8176,20.7837,20.8041,138400.0
2009-03-10 15:55:00,30.69,30.76,30.68,30.73,138300.0,20.8041,20.8515,20.7973,20.8312,138300.0
2009-03-11 09:30:00,31.45,31.5,31.27,31.31,59200.0,21.3193,21.3532,21.1972,21.2244,59200.0
2009-03-11 09:35:00,31.31,31.38,31.16,31.38,48400.0,21.2244,21.2718,21.1227,21.2718,48400.0
2009-03-11 09:40:00,31.42,31.5,31.13,31.16,34500.0,21.2989,21.3532,21.1023,21.1227,34500.0
2009-03-11 09:45:00,31.15,31.38,31.15,31.33,41000.0,21.1159,21.2718,21.1159,21.2379,41000.0
2009-03-11 09:50:00,31.31,31.42,31.19,31.4,34800.0,21.2244,21.2989,21.143,21.2854,34800.0
2009-03-11 09:55:00,31.4,31.42,31.37,31.41,24600.0,21.2854,21.2989,21.265,21.2921,24600.0
2009-03-11 10:00:00,31.42,31.44,31.25,31.28,24300.0,21.2989,21.3125,21.1837,21.204,24300.0
2009-03-11 10:05:00,31.28,31.29,31.07,31.09,39000.0,21.204,21.2108,21.0617,21.0752,39000.0
2009-03-11 10:10:00,31.09,31.17,31.08,31.15,12400.0,21.0752,21.1295,21.0684,21.1159,12400.0
2009-03-11 10:15:00,31.15,31.16,31.09,31.13,15700.0,21.1159,21.1227,21.0752,21.1023,15700.0
2009-03-11 10:20:00,31.11,31.12,31.0,31.04,17400.0,21.0888,21.0956,21.0142,21.0413,17400.0
2009-03-11 10:25:00,31.04,31.2,31.04,31.17,15800.0,21.0413,21.1498,21.0413,21.1295,15800.0
2009-03-11 10:30:00,31.18,31.19,31.08,31.11,13500.0,21.1362,21.143,21.0684,21.0888,13500.0
2009-03-11 10:35:00,31.12,31.13,31.01,31.02,16700.0,21.0956,21.1023,21.021,21.0278,16700.0
2009-03-11 10:40:00,31.02,31.05,30.98,31.0,25500.0,21.0278,21.0481,21.0007,21.0142,25500.0
2009-03-11 10:45:00,31.0,31.09,30.98,31.06,13700.0,21.0142,21.0752,21.0007,21.0549,13700.0
2009-03-11 10:50:00,31.06,31.09,30.93,30.99,34900.0,21.0549,21.0752,20.9668,21.0074,34900.0
2009-03-11 10:55:00,30.98,31.03,30.94,31.0,22100.0,21.0007,21.0345,20.9735,21.0142,22100.0
2009-03-11 11:00:00,31.01,31.05,30.99,31.02,44600.0,21.021,21.0481,21.0074,21.0278,44600.0
2009-03-11 11:05:00,31.02,31.11,31.0,31.05,31800.0,21.0278,21.0888,21.0142,21.0481,31800.0
2009-03-11 11:10:00,31.04,31.05,30.99,31.03,30900.0,21.0413,21.0481,21.0074,21.0345,30900.0
2009-03-11 11:15:00,31.03,31.16,31.01,31.16,28800.0,21.0345,21.1227,21.021,21.1227,28800.0
2009-03-11 11:20:00,31.15,31.19,31.1,31.17,41600.0,21.1159,21.143,21.082,21.1295,41600.0
2009-03-11 11:25:00,31.17,31.2,31.15,31.18,16900.0,21.1295,21.1498,21.1159,21.1362,16900.0
2009-03-11 11:30:00,31.18,31.33,31.18,31.26,59100.0,21.1362,21.2379,21.1362,21.1905,59100.0
2009-03-11 11:35:00,31.25,31.33,31.22,31.32,15600.0,21.1837,21.2379,21.1633,21.2311,15600.0
2009-03-11 11:40:00,31.32,31.4,31.3,31.39,33700.0,21.2311,21.2854,21.2176,21.2786,33700.0
2009-03-11 11:45:00,31.39,31.44,31.38,31.42,56800.0,21.2786,21.3125,21.2718,21.2989,56800.0
2009-03-11 11:50:00,31.42,31.47,31.4,31.44,29600.0,21.2989,21.3328,21.2854,21.3125,29600.0
2009-03-11 11:55:00,31.45,31.48,31.4,31.41,17800.0,21.3193,21.3396,21.2854,21.2921,17800.0
2009-03-11 12:00:00,31.41,31.47,31.4,31.41,11700.0,21.2921,21.3328,21.2854,21.2921,11700.0
2009-03-11 12:05:00,31.4,31.48,31.4,31.48,14000.0,21.2854,21.3396,21.2854,21.3396,14000.0
2009-03-11 12:10:00,31.49,31.5,31.45,31.47,19900.0,21.3464,21.3532,21.3193,21.3328,19900.0
2009-03-11 12:15:00,31.47,31.55,31.47,31.49,43000.0,21.3328,21.387,21.3328,21.3464,43000.0
2009-03-11 12:20:00,31.49,31.51,31.42,31.43,31300.0,21.3464,21.3599,21.2989,21.3057,31300.0
2009-03-11 12:25:00,31.42,31.5,31.42,31.48,27700.0,21.2989,21.3532,21.2989,21.3396,27700.0
2009-03-11 12:30:00,31.48,31.48,31.43,31.45,9600.0,21.3396,21.3396,21.3057,21.3193,9600.0
2009-03-11 12:35:00,31.45,31.45,31.31,31.32,20500.0,21.3193,21.3193,21.2244,21.2311,20500.0
2009-03-11 12:40:00,31.28,31.29,31.22,31.23,16600.0,21.204,21.2108,21.1633,21.1701,16600.0
2009-03-11 12:45:00,31.23,31.27,31.22,31.24,15400.0,21.1701,21.1972,21.1633,21.1769,15400.0
2009-03-11 12:50:00,31.24,31.25,31.22,31.25,13400.0,21.1769,21.1837,21.1633,21.1837,13400.0
2009-03-11 12:55:00,31.25,31.27,31.21,31.23,18400.0,21.1837,21.1972,21.1566,21.1701,18400.0
2009-03-11 13:00:00,31.22,31.32,31.22,31.29,15800.0,21.1633,21.2311,21.1633,21.2108,15800.0
2009-03-11 13:05:00,31.31,31.32,31.24,31.27,11100.0,21.2244,21.2311,21.1769,21.1972,11100.0
2009-03-11 13:10:00,31.27,31.33,31.26,31.31,10500.0,21.1972,21.2379,21.1905,21.2244,10500.0
2009-03-11 13:15:00,31.32,31.37,31.3,31.36,20600.0,21.2311,21.265,21.2176,21.2582,20600.0
2009-03-11 13:20:00,31.37,31.4,31.32,31.32,36000.0,21.265,21.2854,21.2311,21.2311,36000.0
2009-03-11 13:25:00,31.33,31.33,31.21,31.25,18200.0,21.2379,21.2379,21.1566,21.1837,18200.0
2009-03-11 13:30:00,31.25,31.28,31.22,31.22,20200.0,21.1837,21.204,21.1633,21.1633,20200.0
2009-03-11 13:35:00,31.22,31.36,31.2,31.36,23500.0,21.1633,21.2582,21.1498,21.2582,23500.0
2009-03-11 13:40:00,31.4,31.4,31.28,31.28,17100.0,21.2854,21.2854,21.204,21.204,17100.0
2009-03-11 13:45:00,31.28,31.28,31.23,31.23,13600.0,21.204,21.204,21.1701,21.1701,13600.0
2009-03-11 13:50:00,31.24,31.25,31.2,31.2,13100.0,21.1769,21.1837,21.1498,21.1498,13100.0
2009-03-11 13:55:00,31.2,31.27,31.2,31.26,15300.0,21.1498,21.1972,21.1498,21.1905,15300.0
2009-03-11 14:00:00,31.26,31.31,31.25,31.25,11200.0,21.1905,21.2244,21.1837,21.1837,11200.0
2009-03-11 14:05:00,31.25,31.25,31.1,31.1,19200.0,21.1837,21.1837,21.082,21.082,19200.0
2009-03-11 14:10:00,31.1,31.13,31.06,31.11,28500.0,21.082,21.1023,21.0549,21.0888,28500.0
2009-03-11 14:15:00,31.11,31.11,31.04,31.04,20100.0,21.0888,21.0888,21.0413,21.0413,20100.0
2009-03-11 14:20:00,31.05,31.06,31.03,31.04,11500.0,21.0481,21.0549,21.0345,21.0413,11500.0
2009-03-11 14:25:00,31.03,31.05,31.0,31.04,12500.0,21.0345,21.0481,21.0142,21.0413,12500.0
2009-03-11 14:30:00,31.06,31.09,31.01,31.01,22200.0,21.0549,21.0752,21.021,21.021,22200.0
2009-03-11 14:35:00,31.01,31.02,30.92,30.96,50700.0,21.021,21.0278,20.96,20.9871,50700.0
2009-03-11 14:40:00,30.97,31.06,30.93,31.05,17600.0,20.9939,21.0549,20.9668,21.0481,17600.0
2009-03-11 14:45:00,31.06,31.12,31.05,31.07,21500.0,21.0549,21.0956,21.0481,21.0617,21500.0
2009-03-11 14:50:00,31.07,31.11,31.05,31.09,11700.0,21.0617,21.0888,21.0481,21.0752,11700.0
2009-03-11 14:55:00,31.09,31.09,31.02,31.02,11700.0,21.0752,21.0752,21.0278,21.0278,11700.0
2009-03-11 15:00:00,31.02,31.08,31.02,31.08,19800.0,21.0278,21.0684,21.0278,21.0684,19800.0
2009-03-11 15:05:00,31.07,31.1,31.03,31.1,22200.0,21.0617,21.082,21.0345,21.082,22200.0
2009-03-11 15:10:00,31.1,31.14,31.07,31.14,17800.0,21.082,21.1091,21.0617,21.1091,17800.0
2009-03-11 15:15:00,31.14,31.14,31.08,31.08,18000.0,21.1091,21.1091,21.0684,21.0684,18000.0
2009-03-11 15:20:00,31.09,31.15,31.06,31.09,27900.0,21.0752,21.1159,21.0549,21.0752,27900.0
2009-03-11 15:25:00,31.1,31.1,31.03,31.05,23700.0,21.082,21.082,21.0345,21.0481,23700.0
2009-03-11 15:30:00,31.05,31.08,31.02,31.08,36500.0,21.0481,21.0684,21.0278,21.0684,36500.0
2009-03-11 15:35:00,31.09,31.14,31.06,31.14,44600.0,21.0752,21.1091,21.0549,21.1091,44600.0
2009-03-11 15:40:00,31.13,31.17,31.07,31.07,65800.0,21.1023,21.1295,21.0617,21.0617,65800.0
2009-03-11 15:45:00,31.08,31.08,30.93,30.94,64800.0,21.0684,21.0684,20.9668,20.9735,64800.0
2009-03-11 15:50:00,30.94,31.0,30.94,30.98,50000.0,20.9735,21.0142,20.9735,21.0007,50000.0
2009-03-11 15:55:00,30.98,30.99,30.9,30.93,106400.0,21.0007,21.0074,20.9464,20.9668,106400.0
2009-03-12 09:30:00,30.94,31.25,30.94,31.15,50900.0,20.9735,21.1837,20.9735,21.1159,50900.0
2009-03-12 09:35:00,31.15,31.17,30.96,31.09,45800.0,21.1159,21.1295,20.9871,21.0752,45800.0
2009-03-12 09:40:00,31.11,31.25,31.08,31.24,32300.0,21.0888,21.1837,21.0684,21.1769,32300.0
2009-03-12 09:45:00,31.24,31.31,31.23,31.29,21900.0,21.1769,21.2244,21.1701,21.2108,21900.0
2009-03-12 09:50:00,31.29,31.48,31.29,31.46,31000.0,21.2108,21.3396,21.2108,21.326,31000.0
2009-03-12 09:55:00,31.46,31.55,31.45,31.54,24300.0,21.326,21.387,21.3193,21.3803,24300.0
2009-03-12 10:00:00,31.55,31.67,31.54,31.63,26900.0,21.387,21.4684,21.3803,21.4413,26900.0
2009-03-12 10:05:00,31.63,31.7,31.62,31.69,23400.0,21.4413,21.4887,21.4345,21.4819,23400.0
2009-03-12 10:10:00,31.7,31.75,31.68,31.72,23600.0,21.4887,21.5226,21.4752,21.5023,23600.0
2009-03-12 10:15:00,31.73,31.8,31.69,31.71,16000.0,21.5091,21.5565,21.4819,21.4955,16000.0
2009-03-12 10:20:00,31.7,31.85,31.7,31.83,10800.0,21.4887,21.5904,21.4887,21.5769,10800.0
2009-03-12 10:25:00,31.83,31.83,31.81,31.83,6500.0,21.5769,21.5769,21.5633,21.5769,6500.0
2009-03-12 10:30:00,31.83,31.85,31.8,31.83,22300.0,21.5769,21.5904,21.5565,21.5769,22300.0
2009-03-12 10:35:00,31.83,31.88,31.82,31.87,12500.0,21.5769,21.6107,21.5701,21.604,12500.0
2009-03-12 10:40:00,31.88,31.91,31.76,31.83,31300.0,21.6107,21.6311,21.5294,21.5769,31300.0
2009-03-12 10:45:00,31.84,31.92,31.81,31.89,12500.0,21.5836,21.6379,21.5633,21.6175,12500.0
2009-03-12 10:50:00,31.88,31.88,31.8,31.8,12400.0,21.6107,21.6107,21.5565,21.5565,12400.0
2009-03-12 10:55:00,31.78,31.8,31.76,31.79,10100.0,21.543,21.5565,21.5294,21.5497,10100.0
2009-03-12 11:00:00,31.79,31.85,31.74,31.74,19600.0,21.5497,21.5904,21.5158,21.5158,19600.0
2009-03-12 11:05:00,31.74,31.75,31.68,31.68,14200.0,21.5158,21.5226,21.4752,21.4752,14200.0
2009-03-12 11:10:00,31.69,31.69,31.61,31.66,14300.0,21.4819,21.4819,21.4277,21.4616,14300.0
2009-03-12 11:15:00,31.66,31.77,31.62,31.77,22100.0,21.4616,21.5362,21.4345,21.5362,22100.0
2009-03-12 11:20:00,31.77,31.86,31.74,31.74,36600.0,21.5362,21.5972,21.5158,21.5158,36600.0
2009-03-12 11:25:00,31.74,31.76,31.7,31.71,15100.0,21.5158,21.5294,21.4887,21.4955,15100.0
2009-03-12 11:30:00,31.72,31.74,31.71,31.71,5200.0,21.5023,21.5158,21.4955,21.4955,5200.0
2009-03-12 11:35:00,31.72,31.88,31.72,31.87,10200.0,21.5023,21.6107,21.5023,21.604,10200.0
2009-03-12 11:40:00,31.87,32.0,31.87,31.98,21700.0,21.604,21.6921,21.604,21.6785,21700.0
2009-03-12 11:45:00,31.99,32.0,31.97,31.97,9900.0,21.6853,21.6921,21.6718,21.6718,9900.0
2009-03-12 11:50:00,31.97,32.1,31.97,32.0,29300.0,21.6718,21.7599,21.6718,21.6921,29300.0
2009-03-12 11:55:00,32.0,32.01,31.98,32.01,7700.0,21.6921,21.6989,21.6785,21.6989,7700.0
2009-03-12 12:00:00,32.01,32.03,31.97,31.97,18100.0,21.6989,21.7124,21.6718,21.6718,18100.0
2009-03-12 12:05:00,31.98,32.08,31.95,32.08,11500.0,21.6785,21.7463,21.6582,21.7463,11500.0
2009-03-12 12:10:00,32.07,32.07,32.02,32.03,6900.0,21.7395,21.7395,21.7056,21.7124,6900.0
2009-03-12 12:15:00,32.04,32.1,32.03,32.03,13700.0,21.7192,21.7599,21.7124,21.7124,13700.0
2009-03-12 12:20:00,32.03,32.08,32.02,32.05,23200.0,21.7124,21.7463,21.7056,21.726,23200.0
2009-03-12 12:25:00,32.04,32.08,31.95,32.0,16300.0,21.7192,21.7463,21.6582,21.6921,16300.0
2009-03-12 12:30:00,32.01,32.06,31.95,32.02,8200.0,21.6989,21.7328,21.6582,21.7056,8200.0
2009-03-12 12:35:00,32.02,32.06,31.97,31.98,7400.0,21.7056,21.7328,21.6718,21.6785,7400.0
2009-03-12 12:40:00,31.99,31.99,31.95,31.99,6100.0,21.6853,21.6853,21.6582,21.6853,6100.0
2009-03-12 12:45:00,31.98,32.01,31.94,32.0,21000.0,21.6785,21.6989,21.6514,21.6921,21000.0
2009-03-12 12:50:00,32.0,32.07,31.96,32.04,24500.0,21.6921,21.7395,21.665,21.7192,24500.0
2009-03-12 12:55:00,32.06,32.09,31.98,32.0,9400.0,21.7328,21.7531,21.6785,21.6921,9400.0
2009-03-12 13:00:00,32.02,32.02,31.94,31.98,6300.0,21.7056,21.7056,21.6514,21.6785,6300.0
2009-03-12 13:05:00,31.97,32.0,31.93,32.0,7800.0,21.6718,21.6921,21.6446,21.6921,7800.0
2009-03-12 13:10:00,32.0,32.03,31.98,31.98,5800.0,21.6921,21.7124,21.6785,21.6785,5800.0
2009-03-12 13:15:00,31.99,32.0,31.93,31.96,7500.0,21.6853,21.6921,21.6446,21.665,7500.0
2009-03-12 13:20:00,31.96,31.98,31.93,31.98,6900.0,21.665,21.6785,21.6446,21.6785,6900.0
2009-03-12 13:25:00,31.97,31.97,31.86,31.89,16300.0,21.6718,21.6718,21.5972,21.6175,16300.0
2009-03-12 13:30:00,31.91,31.93,31.89,31.92,5200.0,21.6311,21.6446,21.6175,21.6379,5200.0
2009-03-12 13:35:00,31.91,31.91,31.87,31.91,9000.0,21.6311,21.6311,21.604,21.6311,9000.0
2009-03-12 13:40:00,31.91,31.96,31.9,31.92,10200.0,21.6311,21.665,21.6243,21.6379,10200.0
2009-03-12 13:45:00,31.91,31.93,31.91,31.93,7900.0,21.6311,21.6446,21.6311,21.6446,7900.0
2009-03-12 13:50:00,31.93,31.96,31.91,31.91,17300.0,21.6446,21.665,21.6311,21.6311,17300.0
2009-03-12 13:55:00,31.91,31.94,31.87,31.9,23000.0,21.6311,21.6514,21.604,21.6243,23000.0
2009-03-12 14:00:00,31.9,31.93,31.89,31.93,10400.0,21.6243,21.6446,21.6175,21.6446,10400.0
2009-03-12 14:05:00,31.93,31.95,31.84,31.86,17600.0,21.6446,21.6582,21.5836,21.5972,17600.0
2009-03-12 14:10:00,31.9,32.07,31.9,32.04,20600.0,21.6243,21.7395,21.6243,21.7192,20600.0
2009-03-12 14:15:00,32.03,32.14,32.02,32.12,18000.0,21.7124,21.787,21.7056,21.7734,18000.0
2009-03-12 14:20:00,32.14,32.16,32.09,32.09,20300.0,21.787,21.8006,21.7531,21.7531,20300.0
2009-03-12 14:25:00,32.09,32.12,32.07,32.09,9400.0,21.7531,21.7734,21.7395,21.7531,9400.0
2009-03-12 14:30:00,32.09,32.09,32.04,32.05,11500.0,21.7531,21.7531,21.7192,21.726,11500.0
2009-03-12 14:35:00,32.06,32.08,32.01,32.03,18300.0,21.7328,21.7463,21.6989,21.7124,18300.0
2009-03-12 14:40:00,32.04,32.11,32.04,32.1,15200.0,21.7192,21.7667,21.7192,21.7599,15200.0
2009-03-12 14:45:00,32.1,32.21,32.1,32.21,20700.0,21.7599,21.8344,21.7599,21.8344,20700.0
2009-03-12 14:50:00,32.2,32.21,32.15,32.15,16000.0,21.8277,21.8344,21.7938,21.7938,16000.0
2009-03-12 14:55:00,32.16,32.23,32.15,32.23,21800.0,21.8006,21.848,21.7938,21.848,21800.0
2009-03-12 15:00:00,32.22,32.23,32.16,32.18,16800.0,21.8412,21.848,21.8006,21.8141,16800.0
2009-03-12 15:05:00,32.17,32.18,32.12,32.13,13400.0,21.8073,21.8141,21.7734,21.7802,13400.0
2009-03-12 15:10:00,32.14,32.19,32.11,32.18,17900.0,21.787,21.8209,21.7667,21.8141,17900.0
2009-03-12 15:15:00,32.19,32.19,32.11,32.15,17100.0,21.8209,21.8209,21.7667,21.7938,17100.0
2009-03-12 15:20:00,32.16,32.16,32.06,32.08,25200.0,21.8006,21.8006,21.7328,21.7463,25200.0
2009-03-12 15:25:00,32.06,32.07,32.0,32.04,39200.0,21.7328,21.7395,21.6921,21.7192,39200.0
2009-03-12 15:30:00,32.04,32.09,32.01,32.04,54600.0,21.7192,21.7531,21.6989,21.7192,54600.0
2009-03-12 15:35:00,32.04,32.09,32.04,32.06,45800.0,21.7192,21.7531,21.7192,21.7328,45800.0
2009-03-12 15:40:00,32.06,32.13,32.06,32.13,47600.0,21.7328,21.7802,21.7328,21.7802,47600.0
2009-03-12 15:45:00,32.14,32.26,32.13,32.23,32000.0,21.787,21.8683,21.7802,21.848,32000.0
2009-03-12 15:50:00,32.23,32.24,32.16,32.17,46600.0,21.848,21.8548,21.8006,21.8073,46600.0
2009-03-12 15:55:00,32.16,32.16,32.09,32.16,76300.0,21.8006,21.8006,21.7531,21.8006,76300.0
2009-03-13 09:30:00,32.38,32.49,32.16,32.25,19600.0,21.9497,22.0243,21.8006,21.8616,19600.0
2009-03-13 09:35:00,32.25,32.39,32.22,32.35,8900.0,21.8616,21.9565,21.8412,21.9293,8900.0
2009-03-13 09:40:00,32.35,32.38,32.22,32.27,20100.0,21.9293,21.9497,21.8412,21.8751,20100.0
2009-03-13 09:45:00,32.26,32.46,32.26,32.43,14600.0,21.8683,22.0039,21.8683,21.9836,14600.0
2009-03-13 09:50:00,32.44,32.44,32.26,32.31,16500.0,21.9904,21.9904,21.8683,21.9022,16500.0
2009-03-13 09:55:00,32.3,32.35,32.28,32.33,10700.0,21.8955,21.9293,21.8819,21.9158,10700.0
2009-03-13 10:00:00,32.33,32.4,32.26,32.28,28800.0,21.9158,21.9632,21.8683,21.8819,28800.0
2009-03-13 10:05:00,32.28,32.41,32.28,32.4,6700.0,21.8819,21.97,21.8819,21.9632,6700.0
2009-03-13 10:10:00,32.41,32.43,32.33,32.39,36700.0,21.97,21.9836,21.9158,21.9565,36700.0
2009-03-13 10:15:00,32.4,32.41,32.37,32.39,18800.0,21.9632,21.97,21.9429,21.9565,18800.0
2009-03-13 10:20:00,32.39,32.4,32.27,32.3,22600.0,21.9565,21.9632,21.8751,21.8955,22600.0
2009-03-13 10:25:00,32.29,32.3,32.17,32.22,40600.0,21.8887,21.8955,21.8073,21.8412,40600.0
2009-03-13 10:30:00,32.21,32.25,32.16,32.21,9700.0,21.8344,21.8616,21.8006,21.8344,9700.0
2009-03-13 10:35:00,32.21,32.23,32.18,32.21,10900.0,21.8344,21.848,21.8141,21.8344,10900.0
2009-03-13 10:40:00,32.2,32.22,32.2,32.21,14900.0,21.8277,21.8412,21.8277,21.8344,14900.0
2009-03-13 10:45:00,32.21,32.29,32.16,32.27,33600.0,21.8344,21.8887,21.8006,21.8751,33600.0
2009-03-13 10:50:00,32.31,32.31,32.18,32.23,13600.0,21.9022,21.9022,21.8141,21.848,13600.0
2009-03-13 10:55:00,32.22,32.31,32.22,32.31,7100.0,21.8412,21.9022,21.8412,21.9022,7100.0
2009-03-13 11:00:00,32.31,32.38,32.29,32.37,5200.0,21.9022,21.9497,21.8887,21.9429,5200.0
2009-03-13 11:05:00,32.38,32.39,32.32,32.37,19100.0,21.9497,21.9565,21.909,21.9429,19100.0
2009-03-13 11:10:00,32.38,32.47,32.36,32.47,12300.0,21.9497,22.0107,21.9361,22.0107,12300.0
2009-03-13 11:15:00,32.48,32.5,32.45,32.45,14100.0,22.0175,22.031,21.9971,21.9971,14100.0
2009-03-13 11:20:00,32.43,32.48,32.41,32.48,7300.0,21.9836,22.0175,21.97,22.0175,7300.0
2009-03-13 11:25:00,32.48,32.55,32.47,32.5,10800.0,22.0175,22.0649,22.0107,22.031,10800.0
2009-03-13 11:30:00,32.5,32.5,32.4,32.44,7800.0,22.031,22.031,21.9632,21.9904,7800.0
2009-03-13 11:35:00,32.45,32.51,32.43,32.49,14200.0,21.9971,22.0378,21.9836,22.0243,14200.0
2009-03-13 11:40:00,32.49,32.53,32.47,32.48,8400.0,22.0243,22.0514,22.0107,22.0175,8400.0
2009-03-13 11:45:00,32.49,32.51,32.41,32.48,9100.0,22.0243,22.0378,21.97,22.0175,9100.0
2009-03-13 11:50:00,32.48,32.55,32.48,32.51,8700.0,22.0175,22.0649,22.0175,22.0378,8700.0
2009-03-13 11:55:00,32.5,32.59,32.49,32.55,10900.0,22.031,22.092,22.0243,22.0649,10900.0
2009-03-13 12:00:00,32.55,32.59,32.54,32.57,12100.0,22.0649,22.092,22.0581,22.0785,12100.0
2009-03-13 12:05:00,32.56,32.58,32.55,32.56,11400.0,22.0717,22.0853,22.0649,22.0717,11400.0
2009-03-13 12:10:00,32.55,32.55,32.5,32.51,14600.0,22.0649,22.0649,22.031,22.0378,14600.0
2009-03-13 12:15:00,32.51,32.52,32.49,32.49,12500.0,22.0378,22.0446,22.0243,22.0243,12500.0
2009-03-13 12:20:00,32.49,32.51,32.48,32.5,7200.0,22.0243,22.0378,22.0175,22.031,7200.0
2009-03-13 12:25:00,32.51,32.57,32.49,32.53,8600.0,22.0378,22.0785,22.0243,22.0514,8600.0
2009-03-13 12:30:00,32.53,32.56,32.52,32.52,7300.0,22.0514,22.0717,22.0446,22.0446,7300.0
2009-03-13 12:35:00,32.52,32.56,32.52,32.52,33300.0,22.0446,22.0717,22.0446,22.0446,33300.0
2009-03-13 12:40:00,32.52,32.61,32.52,32.61,16800.0,22.0446,22.1056,22.0446,22.1056,16800.0
2009-03-13 12:45:00,32.61,32.73,32.61,32.63,54200.0,22.1056,22.1869,22.1056,22.1192,54200.0
2009-03-13 12:50:00,32.63,32.64,32.53,32.58,9600.0,22.1192,22.1259,22.0514,22.0853,9600.0
2009-03-13 12:55:00,32.59,32.68,32.59,32.68,7500.0,22.092,22.153,22.092,22.153,7500.0
2009-03-13 13:00:00,32.67,32.73,32.66,32.72,17200.0,22.1463,22.1869,22.1395,22.1802,17200.0
2009-03-13 13:05:00,32.7,32.74,32.7,32.72,9100.0,22.1666,22.1937,22.1666,22.1802,9100.0
2009-03-13 13:10:00,32.72,32.79,32.72,32.78,14400.0,22.1802,22.2276,22.1802,22.2208,14400.0
2009-03-13 13:15:00,32.79,32.84,32.79,32.83,17000.0,22.2276,22.2615,22.2276,22.2547,17000.0
2009-03-13 13:20:00,32.83,32.85,32.81,32.82,11700.0,22.2547,22.2683,22.2412,22.248,11700.0
2009-03-13 13:25:00,32.82,32.85,32.8,32.83,15600.0,22.248,22.2683,22.2344,22.2547,15600.0
2009-03-13 13:30:00,32.83,32.88,32.8,32.86,23100.0,22.2547,22.2886,22.2344,22.2751,23100.0
2009-03-13 13:35:00,32.86,32.88,32.8,32.81,15400.0,22.2751,22.2886,22.2344,22.2412,15400.0
2009-03-13 13:40:00,32.82,32.87,32.81,32.86,16700.0,22.248,22.2818,22.2412,22.2751,16700.0
2009-03-13 13:45:00,32.86,32.87,32.83,32.86,22500.0,22.2751,22.2818,22.2547,22.2751,22500.0
2009-03-13 13:50:00,32.86,32.94,32.86,32.9,23800.0,22.2751,22.3293,22.2751,22.3022,23800.0
2009-03-13 13:55:00,32.9,32.98,32.88,32.98,20600.0,22.3022,22.3564,22.2886,22.3564,20600.0
2009-03-13 14:00:00,32.98,33.0,32.94,32.96,33500.0,22.3564,22.37,22.3293,22.3429,33500.0
2009-03-13 14:05:00,32.97,33.0,32.94,32.98,36100.0,22.3496,22.37,22.3293,22.3564,36100.0
2009-03-13 14:10:00,32.98,32.99,32.94,32.99,21200.0,22.3564,22.3632,22.3293,22.3632,21200.0
2009-03-13 14:15:00,33.0,33.01,32.91,32.94,25200.0,22.37,22.3767,22.309,22.3293,25200.0
2009-03-13 14:20:00,32.94,32.98,32.93,32.97,38400.0,22.3293,22.3564,22.3225,22.3496,38400.0
2009-03-13 14:25:00,32.97,33.06,32.97,33.06,51700.0,22.3496,22.4106,22.3496,22.4106,51700.0
2009-03-13 14:30:00,33.06,33.11,33.03,33.09,38100.0,22.4106,22.4445,22.3903,22.431,38100.0
2009-03-13 14:35:00,33.09,33.19,33.09,33.16,43900.0,22.431,22.4988,22.431,22.4784,43900.0
2009-03-13 14:40:00,33.16,33.24,33.13,33.19,39500.0,22.4784,22.5327,22.4581,22.4988,39500.0
2009-03-13 14:45:00,33.19,33.29,33.17,33.18,46000.0,22.4988,22.5666,22.4852,22.492,46000.0
2009-03-13 14:50:00,33.17,33.17,33.11,33.13,26900.0,22.4852,22.4852,22.4445,22.4581,26900.0
2009-03-13 14:55:00,33.13,33.14,33.06,33.07,33400.0,22.4581,22.4649,22.4106,22.4174,33400.0
2009-03-13 15:00:00,33.07,33.1,33.05,33.1,25200.0,22.4174,22.4378,22.4039,22.4378,25200.0
2009-03-13 15:05:00,33.09,33.1,33.05,33.07,36200.0,22.431,22.4378,22.4039,22.4174,36200.0
2009-03-13 15:10:00,33.07,33.1,33.06,33.09,24900.0,22.4174,22.4378,22.4106,22.431,24900.0
2009-03-13 15:15:00,33.1,33.21,33.09,33.2,34200.0,22.4378,22.5123,22.431,22.5055,34200.0
2009-03-13 15:20:00,33.19,33.21,33.13,33.2,37100.0,22.4988,22.5123,22.4581,22.5055,37100.0
2009-03-13 15:25:00,33.21,33.22,33.19,33.2,27300.0,22.5123,22.5191,22.4988,22.5055,27300.0
2009-03-13 15:30:00,33.2,33.2,33.08,33.1,45800.0,22.5055,22.5055,22.4242,22.4378,45800.0
2009-03-13 15:35:00,33.1,33.15,33.06,33.13,50800.0,22.4378,22.4716,22.4106,22.4581,50800.0
2009-03-13 15:40:00,33.13,33.23,33.13,33.21,61900.0,22.4581,22.5259,22.4581,22.5123,61900.0
2009-03-13 15:45:00,33.21,33.21,33.15,33.17,47300.0,22.5123,22.5123,22.4716,22.4852,47300.0
2009-03-13 15:50:00,33.17,33.21,33.15,33.21,49700.0,22.4852,22.5123,22.4716,22.5123,49700.0
2009-03-13 15:55:00,33.2,33.22,33.14,33.17,82600.0,22.5055,22.5191,22.4649,22.4852,82600.0
2009-03-16 09:30:00,33.46,33.48,33.04,33.15,35900.0,22.6818,22.6953,22.3971,22.4716,35900.0
2009-03-16 09:35:00,33.15,33.32,33.08,33.28,27300.0,22.4716,22.5869,22.4242,22.5598,27300.0
2009-03-16 09:40:00,33.28,33.69,33.27,33.67,25700.0,22.5598,22.8377,22.553,22.8241,25700.0
2009-03-16 09:45:00,33.69,33.71,33.66,33.68,20800.0,22.8377,22.8513,22.8174,22.8309,20800.0
2009-03-16 09:50:00,33.67,33.67,33.57,33.6,27400.0,22.8241,22.8241,22.7564,22.7767,27400.0
2009-03-16 09:55:00,33.6,33.65,33.52,33.55,17300.0,22.7767,22.8106,22.7225,22.7428,17300.0
2009-03-16 10:00:00,33.52,33.6,33.44,33.46,52900.0,22.7225,22.7767,22.6682,22.6818,52900.0
2009-03-16 10:05:00,33.44,33.44,33.29,33.33,39100.0,22.6682,22.6682,22.5666,22.5937,39100.0
2009-03-16 10:10:00,33.3,33.34,33.28,33.3,4900.0,22.5733,22.6004,22.5598,22.5733,4900.0
2009-03-16 10:15:00,33.28,33.32,33.28,33.32,35800.0,22.5598,22.5869,22.5598,22.5869,35800.0
2009-03-16 10:20:00,33.33,33.34,33.25,33.26,31100.0,22.5937,22.6004,22.5394,22.5462,31100.0
2009-03-16 10:25:00,33.27,33.28,33.24,33.26,4400.0,22.553,22.5598,22.5327,22.5462,4400.0
2009-03-16 10:30:00,33.27,33.51,33.27,33.46,25700.0,22.553,22.7157,22.553,22.6818,25700.0
2009-03-16 10:35:00,33.44,33.5,33.38,33.43,9600.0,22.6682,22.7089,22.6276,22.6615,9600.0
2009-03-16 10:40:00,33.45,33.45,33.38,33.44,10300.0,22.675,22.675,22.6276,22.6682,10300.0
2009-03-16 10:45:00,33.44,33.47,33.39,33.41,7800.0,22.6682,22.6886,22.6343,22.6479,7800.0
2009-03-16 10:50:00,33.4,33.4,33.3,33.33,6700.0,22.6411,22.6411,22.5733,22.5937,6700.0
2009-03-16 10:55:00,33.33,33.36,33.28,33.29,10200.0,22.5937,22.614,22.5598,22.5666,10200.0
2009-03-16 11:00:00,33.28,33.35,33.28,33.32,6800.0,22.5598,22.6072,22.5598,22.5869,6800.0
2009-03-16 11:05:00,33.32,33.37,33.32,33.33,10200.0,22.5869,22.6208,22.5869,22.5937,10200.0
2009-03-16 11:10:00,33.32,33.37,33.31,33.35,5300.0,22.5869,22.6208,22.5801,22.6072,5300.0
2009-03-16 11:15:00,33.35,33.38,33.35,33.36,3600.0,22.6072,22.6276,22.6072,22.614,3600.0
2009-03-16 11:20:00,33.35,33.38,33.33,33.38,5200.0,22.6072,22.6276,22.5937,22.6276,5200.0
2009-03-16 11:25:00,33.39,33.4,33.36,33.37,6300.0,22.6343,22.6411,22.614,22.6208,6300.0
2009-03-16 11:30:00,33.36,33.37,33.32,33.36,17500.0,22.614,22.6208,22.5869,22.614,17500.0
2009-03-16 11:35:00,33.35,33.35,33.27,33.29,16900.0,22.6072,22.6072,22.553,22.5666,16900.0
2009-03-16 11:40:00,33.29,33.29,33.24,33.27,14400.0,22.5666,22.5666,22.5327,22.553,14400.0
2009-03-16 11:45:00,33.26,33.29,33.24,33.29,4100.0,22.5462,22.5666,22.5327,22.5666,4100.0
2009-03-16 11:50:00,33.28,33.31,33.24,33.26,17100.0,22.5598,22.5801,22.5327,22.5462,17100.0
2009-03-16 11:55:00,33.26,33.3,33.25,33.29,19500.0,22.5462,22.5733,22.5394,22.5666,19500.0
2009-03-16 12:00:00,33.28,33.32,33.28,33.31,4500.0,22.5598,22.5869,22.5598,22.5801,4500.0
2009-03-16 12:05:00,33.31,33.33,33.29,33.3,9100.0,22.5801,22.5937,22.5666,22.5733,9100.0
2009-03-16 12:10:00,33.31,33.34,33.29,33.34,10200.0,22.5801,22.6004,22.5666,22.6004,10200.0
2009-03-16 12:15:00,33.35,33.36,33.31,33.31,4800.0,22.6072,22.614,22.5801,22.5801,4800.0
2009-03-16 12:20:00,33.31,33.37,33.31,33.36,15200.0,22.5801,22.6208,22.5801,22.614,15200.0
2009-03-16 12:25:00,33.36,33.36,33.32,33.35,9200.0,22.614,22.614,22.5869,22.6072,9200.0
2009-03-16 12:30:00,33.35,33.39,33.35,33.36,8600.0,22.6072,22.6343,22.6072,22.614,8600.0
2009-03-16 12:35:00,33.38,33.44,33.36,33.4,17500.0,22.6276,22.6682,22.614,22.6411,17500.0
2009-03-16 12:40:00,33.39,33.4,33.38,33.4,5400.0,22.6343,22.6411,22.6276,22.6411,5400.0
2009-03-16 12:45:00,33.41,33.45,33.39,33.45,17100.0,22.6479,22.675,22.6343,22.675,17100.0
2009-03-16 12:50:00,33.46,33.47,33.41,33.45,11000.0,22.6818,22.6886,22.6479,22.675,11000.0
2009-03-16 12:55:00,33.44,33.47,33.42,33.43,16300.0,22.6682,22.6886,22.6547,22.6615,16300.0
2009-03-16 13:00:00,33.44,33.46,33.35,33.36,25300.0,22.6682,22.6818,22.6072,22.614,25300.0
2009-03-16 13:05:00,33.35,33.42,33.34,33.42,25100.0,22.6072,22.6547,22.6004,22.6547,25100.0
2009-03-16 13:10:00,33.41,33.42,33.37,33.41,28400.0,22.6479,22.6547,22.6208,22.6479,28400.0
2009-03-16 13:15:00,33.4,33.4,33.35,33.35,12400.0,22.6411,22.6411,22.6072,22.6072,12400.0
2009-03-16 13:20:00,33.35,33.39,33.33,33.34,14700.0,22.6072,22.6343,22.5937,22.6004,14700.0
2009-03-16 13:25:00,33.34,33.39,33.33,33.38,7700.0,22.6004,22.6343,22.5937,22.6276,7700.0
2009-03-16 13:30:00,33.39,33.4,33.36,33.4,10900.0,22.6343,22.6411,22.614,22.6411,10900.0
2009-03-16 13:35:00,33.39,33.44,33.38,33.43,2600.0,22.6343,22.6682,22.6276,22.6615,2600.0
2009-03-16 13:40:00,33.41,33.46,33.41,33.46,10600.0,22.6479,22.6818,22.6479,22.6818,10600.0
2009-03-16 13:45:00,33.45,33.46,33.41,33.41,7500.0,22.675,22.6818,22.6479,22.6479,7500.0
2009-03-16 13:50:00,33.42,33.44,33.41,33.41,5500.0,22.6547,22.6682,22.6479,22.6479,5500.0
2009-03-16 13:55:00,33.41,33.44,33.39,33.43,13800.0,22.6479,22.6682,22.6343,22.6615,13800.0
2009-03-16 14:00:00,33.43,33.43,33.39,33.4,24000.0,22.6615,22.6615,22.6343,22.6411,24000.0
2009-03-16 14:05:00,33.41,33.5,33.38,33.49,79300.0,22.6479,22.7089,22.6276,22.7021,79300.0
2009-03-16 14:10:00,33.48,33.5,33.46,33.5,14900.0,22.6953,22.7089,22.6818,22.7089,14900.0
2009-03-16 14:15:00,33.5,33.55,33.5,33.54,19600.0,22.7089,22.7428,22.7089,22.736,19600.0
2009-03-16 14:20:00,33.54,33.54,33.42,33.43,17100.0,22.736,22.736,22.6547,22.6615,17100.0
2009-03-16 14:25:00,33.44,33.49,33.41,33.48,16100.0,22.6682,22.7021,22.6479,22.6953,16100.0
2009-03-16 14:30:00,33.49,33.51,33.42,33.49,19300.0,22.7021,22.7157,22.6547,22.7021,19300.0
2009-03-16 14:35:00,33.49,33.55,33.46,33.52,20800.0,22.7021,22.7428,22.6818,22.7225,20800.0
2009-03-16 14:40:00,33.53,33.65,33.53,33.6,37600.0,22.7292,22.8106,22.7292,22.7767,37600.0
2009-03-16 14:45:00,33.59,33.67,33.55,33.63,20000.0,22.7699,22.8241,22.7428,22.797,20000.0
2009-03-16 14:50:00,33.64,33.66,33.56,33.57,17500.0,22.8038,22.8174,22.7496,22.7564,17500.0
2009-03-16 14:55:00,33.57,33.58,33.45,33.47,15000.0,22.7564,22.7631,22.675,22.6886,15000.0
2009-03-16 15:00:00,33.47,33.49,33.41,33.44,23000.0,22.6886,22.7021,22.6479,22.6682,23000.0
2009-03-16 15:05:00,33.45,33.49,33.4,33.44,22700.0,22.675,22.7021,22.6411,22.6682,22700.0
2009-03-16 15:10:00,33.44,33.45,33.42,33.43,19300.0,22.6682,22.675,22.6547,22.6615,19300.0
2009-03-16 15:15:00,33.43,33.44,33.35,33.36,22300.0,22.6615,22.6682,22.6072,22.614,22300.0
2009-03-16 15:20:00,33.36,33.4,33.32,33.33,55400.0,22.614,22.6411,22.5869,22.5937,55400.0
2009-03-16 15:25:00,33.33,33.38,33.31,33.38,25800.0,22.5937,22.6276,22.5801,22.6276,25800.0
2009-03-16 15:30:00,33.38,33.38,33.33,33.34,49800.0,22.6276,22.6276,22.5937,22.6004,49800.0
2009-03-16 15:35:00,33.35,33.35,33.15,33.17,64700.0,22.6072,22.6072,22.4716,22.4852,64700.0
2009-03-16 15:40:00,33.18,33.27,33.16,33.25,51400.0,22.492,22.553,22.4784,22.5394,51400.0
2009-03-16 15:45:00,33.24,33.33,33.24,33.29,41500.0,22.5327,22.5937,22.5327,22.5666,41500.0
2009-03-16 15:50:00,33.28,33.33,33.27,33.31,66100.0,22.5598,22.5937,22.553,22.5801,66100.0
2009-03-16 15:55:00,33.32,33.32,33.26,33.28,75900.0,22.5869,22.5869,22.5462,22.5598,75900.0
2009-03-17 09:30:00,33.24,33.24,33.01,33.03,22300.0,22.5327,22.5327,22.3767,22.3903,22300.0
2009-03-17 09:35:00,33.02,33.08,32.94,33.01,21200.0,22.3835,22.4242,22.3293,22.3767,21200.0
2009-03-17 09:40:00,33.03,33.15,33.01,33.15,11200.0,22.3903,22.4716,22.3767,22.4716,11200.0
2009-03-17 09:45:00,33.13,33.27,33.13,33.23,12500.0,22.4581,22.553,22.4581,22.5259,12500.0
2009-03-17 09:50:00,33.22,33.25,33.11,33.17,10700.0,22.5191,22.5394,22.4445,22.4852,10700.0
2009-03-17 09:55:00,33.19,33.2,33.05,33.05,8100.0,22.4988,22.5055,22.4039,22.4039,8100.0
2009-03-17 10:00:00,33.06,33.29,33.06,33.15,7700.0,22.4106,22.5666,22.4106,22.4716,7700.0
2009-03-17 10:05:00,33.12,33.19,33.09,33.15,5100.0,22.4513,22.4988,22.431,22.4716,5100.0
2009-03-17 10:10:00,33.14,33.2,33.06,33.17,4200.0,22.4649,22.5055,22.4106,22.4852,4200.0
2009-03-17 10:15:00,33.15,33.22,33.08,33.09,12000.0,22.4716,22.5191,22.4242,22.431,12000.0
2009-03-17 10:20:00,33.09,33.19,33.09,33.16,10300.0,22.431,22.4988,22.431,22.4784,10300.0
2009-03-17 10:25:00,33.15,33.15,33.04,33.1,6800.0,22.4716,22.4716,22.3971,22.4378,6800.0
2009-03-17 10:30:00,33.07,33.17,33.07,33.17,8600.0,22.4174,22.4852,22.4174,22.4852,8600.0
2009-03-17 10:35:00,33.17,33.2,33.07,33.18,8100.0,22.4852,22.5055,22.4174,22.492,8100.0
2009-03-17 10:40:00,33.19,33.31,33.18,33.29,13400.0,22.4988,22.5801,22.492,22.5666,13400.0
2009-03-17 10:45:00,33.28,33.4,33.27,33.38,25800.0,22.5598,22.6411,22.553,22.6276,25800.0
2009-03-17 10:50:00,33.38,33.45,33.37,33.42,10200.0,22.6276,22.675,22.6208,22.6547,10200.0
2009-03-17 10:55:00,33.43,33.43,33.36,33.36,4700.0,22.6615,22.6615,22.614,22.614,4700.0
2009-03-17 11:00:00,33.35,33.36,33.32,33.33,5300.0,22.6072,22.614,22.5869,22.5937,5300.0
2009-03-17 11:05:00,33.32,33.39,33.32,33.38,4500.0,22.5869,22.6343,22.5869,22.6276,4500.0
2009-03-17 11:10:00,33.38,33.42,33.34,33.38,9100.0,22.6276,22.6547,22.6004,22.6276,9100.0
2009-03-17 11:15:00,33.38,33.43,33.33,33.37,10000.0,22.6276,22.6615,22.5937,22.6208,10000.0
2009-03-17 11:20:00,33.36,33.42,33.34,33.34,11100.0,22.614,22.6547,22.6004,22.6004,11100.0
2009-03-17 11:25:00,33.35,33.5,33.31,33.5,32400.0,22.6072,22.7089,22.5801,22.7089,32400.0
2009-03-17 11:30:00,33.5,33.62,33.49,33.61,60200.0,22.7089,22.7903,22.7021,22.7835,60200.0
2009-03-17 11:35:00,33.62,33.71,33.62,33.66,37600.0,22.7903,22.8513,22.7903,22.8174,37600.0
2009-03-17 11:40:00,33.65,33.75,33.61,33.72,26100.0,22.8106,22.8784,22.7835,22.858,26100.0
2009-03-17 11:45:00,33.72,33.82,33.71,33.81,42200.0,22.858,22.9258,22.8513,22.919,42200.0
2009-03-17 11:50:00,33.82,33.88,33.79,33.85,44700.0,22.9258,22.9665,22.9055,22.9462,44700.0
2009-03-17 11:55:00,33.86,33.86,33.79,33.82,47800.0,22.9529,22.9529,22.9055,22.9258,47800.0
2009-03-17 12:00:00,33.82,33.86,33.79,33.83,50800.0,22.9258,22.9529,22.9055,22.9326,50800.0
2009-03-17 12:05:00,33.83,33.91,33.82,33.91,41700.0,22.9326,22.9868,22.9258,22.9868,41700.0
2009-03-17 12:10:00,33.91,33.96,33.89,33.95,35700.0,22.9868,23.0207,22.9733,23.014,35700.0
2009-03-17 12:15:00,33.94,33.99,33.93,33.98,46600.0,23.0072,23.0411,23.0004,23.0343,46600.0
2009-03-17 12:20:00,33.98,34.15,33.98,34.14,148600.0,23.0343,23.1495,23.0343,23.1427,148600.0
2009-03-17 12:25:00,34.15,34.44,34.14,34.38,108100.0,23.1495,23.3461,23.1427,23.3054,108100.0
2009-03-17 12:30:00,34.38,34.45,34.24,34.35,57100.0,23.3054,23.3529,23.2105,23.2851,57100.0
2009-03-17 12:35:00,34.35,34.5,34.32,34.44,35700.0,23.2851,23.3868,23.2648,23.3461,35700.0
2009-03-17 12:40:00,34.44,34.6,34.44,34.59,34300.0,23.3461,23.4546,23.3461,23.4478,34300.0
2009-03-17 12:45:00,34.58,34.6,34.49,34.49,30800.0,23.441,23.4546,23.38,23.38,30800.0
2009-03-17 12:50:00,34.49,34.52,34.43,34.45,26700.0,23.38,23.4003,23.3393,23.3529,26700.0
2009-03-17 12:55:00,34.44,34.44,34.39,34.43,19000.0,23.3461,23.3461,23.3122,23.3393,19000.0
2009-03-17 13:00:00,34.43,34.46,34.38,34.38,19000.0,23.3393,23.3597,23.3054,23.3054,19000.0
2009-03-17 13:05:00,34.37,34.38,34.33,34.35,23200.0,23.2987,23.3054,23.2715,23.2851,23200.0
2009-03-17 13:10:00,34.36,34.41,34.33,34.35,28200.0,23.2919,23.3258,23.2715,23.2851,28200.0
2009-03-17 13:15:00,34.34,34.67,34.34,34.67,93500.0,23.2783,23.502,23.2783,23.502,93500.0
2009-03-17 13:20:00,34.67,34.74,34.62,34.68,81300.0,23.502,23.5495,23.4681,23.5088,81300.0
2009-03-17 13:25:00,34.68,34.73,34.67,34.71,21900.0,23.5088,23.5427,23.502,23.5291,21900.0
2009-03-17 13:30:00,34.71,34.83,34.68,34.82,49300.0,23.5291,23.6105,23.5088,23.6037,49300.0
2009-03-17 13:35:00,34.83,34.88,34.8,34.81,55500.0,23.6105,23.6444,23.5901,23.5969,55500.0
2009-03-17 13:40:00,34.81,34.91,34.81,34.91,63400.0,23.5969,23.6647,23.5969,23.6647,63400.0
2009-03-17 13:45:00,34.91,35.03,34.84,34.86,93300.0,23.6647,23.7461,23.6173,23.6308,93300.0
2009-03-17 13:50:00,34.85,34.88,34.81,34.83,36200.0,23.624,23.6444,23.5969,23.6105,36200.0
2009-03-17 13:55:00,34.84,34.84,34.64,34.66,72300.0,23.6173,23.6173,23.4817,23.4952,72300.0
2009-03-17 14:00:00,34.66,34.67,34.53,34.6,79100.0,23.4952,23.502,23.4071,23.4546,79100.0
2009-03-17 14:05:00,34.62,34.76,34.59,34.67,61600.0,23.4681,23.563,23.4478,23.502,61600.0
2009-03-17 14:10:00,34.68,34.83,34.65,34.74,59200.0,23.5088,23.6105,23.4885,23.5495,59200.0
2009-03-17 14:15:00,34.74,34.77,34.66,34.69,49300.0,23.5495,23.5698,23.4952,23.5156,49300.0
2009-03-17 14:20:00,34.7,34.81,34.7,34.81,75400.0,23.5224,23.5969,23.5224,23.5969,75400.0
2009-03-17 14:25:00,34.81,34.9,34.8,34.88,92800.0,23.5969,23.6579,23.5901,23.6444,92800.0
2009-03-17 14:30:00,34.88,34.99,34.88,34.9,101600.0,23.6444,23.7189,23.6444,23.6579,101600.0
2009-03-17 14:35:00,34.91,34.96,34.89,34.95,52900.0,23.6647,23.6986,23.6512,23.6918,52900.0
2009-03-17 14:40:00,34.94,34.97,34.92,34.94,51200.0,23.6851,23.7054,23.6715,23.6851,51200.0
2009-03-17 14:45:00,34.95,35.07,34.95,35.04,55900.0,23.6918,23.7732,23.6918,23.7528,55900.0
2009-03-17 14:50:00,35.04,35.12,35.02,35.06,51700.0,23.7528,23.8071,23.7393,23.7664,51700.0
2009-03-17 14:55:00,35.05,35.05,34.89,34.9,64600.0,23.7596,23.7596,23.6512,23.6579,64600.0
2009-03-17 15:00:00,34.9,34.9,34.84,34.85,36200.0,23.6579,23.6579,23.6173,23.624,36200.0
2009-03-17 15:05:00,34.85,34.97,34.84,34.96,64100.0,23.624,23.7054,23.6173,23.6986,64100.0
2009-03-17 15:10:00,34.96,35.03,34.92,35.02,40100.0,23.6986,23.7461,23.6715,23.7393,40100.0
2009-03-17 15:15:00,35.01,35.02,34.98,34.99,31100.0,23.7325,23.7393,23.7122,23.7189,31100.0
2009-03-17 15:20:00,34.99,35.03,34.96,35.01,45900.0,23.7189,23.7461,23.6986,23.7325,45900.0
2009-03-17 15:25:00,35.0,35.0,34.98,34.99,41000.0,23.7257,23.7257,23.7122,23.7189,41000.0
2009-03-17 15:30:00,34.98,34.99,34.84,34.85,61100.0,23.7122,23.7189,23.6173,23.624,61100.0
2009-03-17 15:35:00,34.85,34.87,34.78,34.8,61200.0,23.624,23.6376,23.5766,23.5901,61200.0
2009-03-17 15:40:00,34.79,34.93,34.79,34.92,82300.0,23.5834,23.6783,23.5834,23.6715,82300.0
2009-03-17 15:45:00,34.92,34.94,34.8,34.84,72200.0,23.6715,23.6851,23.5901,23.6173,72200.0
2009-03-17 15:50:00,34.83,34.88,34.8,34.87,75500.0,23.6105,23.6444,23.5901,23.6376,75500.0
2009-03-17 15:55:00,34.87,35.02,34.86,35.01,130600.0,23.6376,23.7393,23.6308,23.7325,130600.0
2009-03-18 09:30:00,34.94,34.94,34.48,34.8,42000.0,23.6851,23.6851,23.3732,23.5901,42000.0
2009-03-18 09:35:00,34.81,35.22,34.8,35.2,48900.0,23.5969,23.8749,23.5901,23.8613,48900.0
2009-03-18 09:40:00,35.09,35.15,34.98,34.98,24400.0,23.7867,23.8274,23.7122,23.7122,24400.0
2009-03-18 09:45:00,35.01,35.01,34.83,34.85,29200.0,23.7325,23.7325,23.6105,23.624,29200.0
2009-03-18 09:50:00,34.86,34.96,34.83,34.84,31000.0,23.6308,23.6986,23.6105,23.6173,31000.0
2009-03-18 09:55:00,34.86,35.01,34.86,35.0,17500.0,23.6308,23.7325,23.6308,23.7257,17500.0
2009-03-18 10:00:00,35.0,35.0,34.83,34.85,20500.0,23.7257,23.7257,23.6105,23.624,20500.0
2009-03-18 10:05:00,34.85,34.92,34.83,34.84,20800.0,23.624,23.6715,23.6105,23.6173,20800.0
2009-03-18 10:10:00,34.83,34.86,34.81,34.85,15700.0,23.6105,23.6308,23.5969,23.624,15700.0
2009-03-18 10:15:00,34.85,34.92,34.84,34.89,18100.0,23.624,23.6715,23.6173,23.6512,18100.0
2009-03-18 10:20:00,34.89,34.94,34.88,34.9,22500.0,23.6512,23.6851,23.6444,23.6579,22500.0
2009-03-18 10:25:00,34.9,34.93,34.86,34.86,46800.0,23.6579,23.6783,23.6308,23.6308,46800.0
2009-03-18 10:30:00,34.86,34.9,34.72,34.73,36800.0,23.6308,23.6579,23.5359,23.5427,36800.0
2009-03-18 10:35:00,34.74,34.75,34.57,34.6,37600.0,23.5495,23.5563,23.4342,23.4546,37600.0
2009-03-18 10:40:00,34.6,34.6,34.47,34.48,19200.0,23.4546,23.4546,23.3664,23.3732,19200.0
2009-03-18 10:45:00,34.48,34.6,34.48,34.51,22600.0,23.3732,23.4546,23.3732,23.3936,22600.0
2009-03-18 10:50:00,34.52,34.57,34.41,34.56,39700.0,23.4003,23.4342,23.3258,23.4275,39700.0
2009-03-18 10:55:00,34.57,34.76,34.56,34.75,28400.0,23.4342,23.563,23.4275,23.5563,28400.0
2009-03-18 11:00:00,34.76,34.84,34.74,34.84,25800.0,23.563,23.6173,23.5495,23.6173,25800.0
2009-03-18 11:05:00,34.84,34.89,34.68,34.69,36500.0,23.6173,23.6512,23.5088,23.5156,36500.0
2009-03-18 11:10:00,34.68,34.74,34.68,34.74,19700.0,23.5088,23.5495,23.5088,23.5495,19700.0
2009-03-18 11:15:00,34.74,34.74,34.58,34.58,10400.0,23.5495,23.5495,23.441,23.441,10400.0
2009-03-18 11:20:00,34.59,34.6,34.48,34.48,17900.0,23.4478,23.4546,23.3732,23.3732,17900.0
2009-03-18 11:25:00,34.49,34.53,34.47,34.5,17800.0,23.38,23.4071,23.3664,23.3868,17800.0
2009-03-18 11:30:00,34.51,34.55,34.5,34.54,11000.0,23.3936,23.4207,23.3868,23.4139,11000.0
2009-03-18 11:35:00,34.53,34.55,34.5,34.54,15500.0,23.4071,23.4207,23.3868,23.4139,15500.0
2009-03-18 11:40:00,34.54,34.63,34.53,34.63,17400.0,23.4139,23.4749,23.4071,23.4749,17400.0
2009-03-18 11:45:00,34.62,34.66,34.59,34.59,13800.0,23.4681,23.4952,23.4478,23.4478,13800.0
2009-03-18 11:50:00,34.57,34.65,34.51,34.64,14400.0,23.4342,23.4885,23.3936,23.4817,14400.0
2009-03-18 11:55:00,34.63,34.63,34.59,34.61,9100.0,23.4749,23.4749,23.4478,23.4614,9100.0
2009-03-18 12:00:00,34.61,34.79,34.61,34.76,21900.0,23.4614,23.5834,23.4614,23.563,21900.0
2009-03-18 12:05:00,34.76,34.8,34.73,34.76,19100.0,23.563,23.5901,23.5427,23.563,19100.0
2009-03-18 12:10:00,34.76,34.81,34.73,34.74,18900.0,23.563,23.5969,23.5427,23.5495,18900.0
2009-03-18 12:15:00,34.75,34.8,34.74,34.77,10300.0,23.5563,23.5901,23.5495,23.5698,10300.0
2009-03-18 12:20:00,34.76,34.78,34.7,34.71,11300.0,23.563,23.5766,23.5224,23.5291,11300.0
2009-03-18 12:25:00,34.71,34.73,34.7,34.71,10700.0,23.5291,23.5427,23.5224,23.5291,10700.0
2009-03-18 12:30:00,34.72,34.77,34.69,34.77,12700.0,23.5359,23.5698,23.5156,23.5698,12700.0
2009-03-18 12:35:00,34.77,34.79,34.72,34.72,17500.0,23.5698,23.5834,23.5359,23.5359,17500.0
2009-03-18 12:40:00,34.73,34.75,34.72,34.74,4900.0,23.5427,23.5563,23.5359,23.5495,4900.0
2009-03-18 12:45:00,34.74,34.75,34.7,34.7,10900.0,23.5495,23.5563,23.5224,23.5224,10900.0
2009-03-18 12:50:00,34.7,34.76,34.66,34.75,13300.0,23.5224,23.563,23.4952,23.5563,13300.0
2009-03-18 12:55:00,34.75,34.89,34.73,34.83,19000.0,23.5563,23.6512,23.5427,23.6105,19000.0
2009-03-18 13:00:00,34.82,34.85,34.81,34.83,13100.0,23.6037,23.624,23.5969,23.6105,13100.0
2009-03-18 13:05:00,34.84,34.88,34.83,34.86,20100.0,23.6173,23.6444,23.6105,23.6308,20100.0
2009-03-18 13:10:00,34.86,34.86,34.81,34.86,9200.0,23.6308,23.6308,23.5969,23.6308,9200.0
2009-03-18 13:15:00,34.85,34.85,34.75,34.75,18800.0,23.624,23.624,23.5563,23.5563,18800.0
2009-03-18 13:20:00,34.77,34.81,34.74,34.79,11400.0,23.5698,23.5969,23.5495,23.5834,11400.0
2009-03-18 13:25:00,34.78,34.82,34.78,34.82,16600.0,23.5766,23.6037,23.5766,23.6037,16600.0
2009-03-18 13:30:00,34.82,34.86,34.82,34.84,14400.0,23.6037,23.6308,23.6037,23.6173,14400.0
2009-03-18 13:35:00,34.84,34.85,34.83,34.85,11300.0,23.6173,23.624,23.6105,23.624,11300.0
2009-03-18 13:40:00,34.84,34.99,34.83,34.99,45300.0,23.6173,23.7189,23.6105,23.7189,45300.0
2009-03-18 13:45:00,34.99,35.03,34.92,34.93,15300.0,23.7189,23.7461,23.6715,23.6783,15300.0
2009-03-18 13:50:00,34.94,35.0,34.93,34.93,13400.0,23.6851,23.7257,23.6783,23.6783,13400.0
2009-03-18 13:55:00,34.93,34.95,34.9,34.94,18600.0,23.6783,23.6918,23.6579,23.6851,18600.0
2009-03-18 14:00:00,34.94,34.98,34.9,34.98,32800.0,23.6851,23.7122,23.6579,23.7122,32800.0
2009-03-18 14:05:00,34.98,35.03,34.91,35.01,36400.0,23.7122,23.7461,23.6647,23.7325,36400.0
2009-03-18 14:10:00,34.98,35.04,34.98,34.99,7400.0,23.7122,23.7528,23.7122,23.7189,7400.0
2009-03-18 14:15:00,34.99,35.45,34.97,35.25,58200.0,23.7189,24.0308,23.7054,23.8952,58200.0
2009-03-18 14:20:00,35.24,35.69,35.2,35.65,50500.0,23.8884,24.1935,23.8613,24.1663,50500.0
2009-03-18 14:25:00,35.63,35.67,35.48,35.49,37900.0,24.1528,24.1799,24.0511,24.0579,37900.0
2009-03-18 14:30:00,35.5,35.6,35.27,35.3,30500.0,24.0647,24.1325,23.9088,23.9291,30500.0
2009-03-18 14:35:00,35.3,35.33,35.2,35.24,43400.0,23.9291,23.9494,23.8613,23.8884,43400.0
2009-03-18 14:40:00,35.24,35.46,35.22,35.41,25800.0,23.8884,24.0375,23.8749,24.0037,25800.0
2009-03-18 14:45:00,35.38,35.48,35.26,35.48,22000.0,23.9833,24.0511,23.902,24.0511,22000.0
2009-03-18 14:50:00,35.47,35.52,35.31,35.45,30200.0,24.0443,24.0782,23.9359,24.0308,30200.0
2009-03-18 14:55:00,35.44,35.56,35.44,35.49,32100.0,24.024,24.1053,24.024,24.0579,32100.0
2009-03-18 15:00:00,35.48,35.49,35.24,35.26,26400.0,24.0511,24.0579,23.8884,23.902,26400.0
2009-03-18 15:05:00,35.28,35.29,35.2,35.24,28200.0,23.9155,23.9223,23.8613,23.8884,28200.0
2009-03-18 15:10:00,35.23,35.36,35.22,35.31,57400.0,23.8816,23.9698,23.8749,23.9359,57400.0
2009-03-18 15:15:00,35.31,35.34,35.1,35.11,34900.0,23.9359,23.9562,23.7935,23.8003,34900.0
2009-03-18 15:20:00,35.11,35.11,34.85,34.97,41000.0,23.8003,23.8003,23.624,23.7054,41000.0
2009-03-18 15:25:00,34.97,35.11,34.97,35.04,23900.0,23.7054,23.8003,23.7054,23.7528,23900.0
2009-03-18 15:30:00,35.04,35.15,34.97,35.12,69700.0,23.7528,23.8274,23.7054,23.8071,69700.0
2009-03-18 15:35:00,35.11,35.17,35.05,35.1,65500.0,23.8003,23.841,23.7596,23.7935,65500.0
2009-03-18 15:40:00,35.11,35.24,35.1,35.17,71700.0,23.8003,23.8884,23.7935,23.841,71700.0
2009-03-18 15:45:00,35.16,35.21,35.08,35.17,60100.0,23.8342,23.8681,23.78,23.841,60100.0
2009-03-18 15:50:00,35.18,35.21,35.15,35.21,56400.0,23.8477,23.8681,23.8274,23.8681,56400.0
2009-03-18 15:55:00,35.22,35.25,35.15,35.24,84900.0,23.8749,23.8952,23.8274,23.8884,84900.0
2009-03-19 09:30:00,35.16,35.44,35.0,35.12,28600.0,23.8342,24.024,23.7257,23.8071,28600.0
2009-03-19 09:35:00,35.12,35.25,35.03,35.18,20300.0,23.8071,23.8952,23.7461,23.8477,20300.0
2009-03-19 09:40:00,35.2,35.26,35.16,35.21,17800.0,23.8613,23.902,23.8342,23.8681,17800.0
2009-03-19 09:45:00,35.21,35.24,35.09,35.11,18800.0,23.8681,23.8884,23.7867,23.8003,18800.0
2009-03-19 09:50:00,35.1,35.13,34.95,34.95,22700.0,23.7935,23.8138,23.6918,23.6918,22700.0
2009-03-19 09:55:00,34.96,34.98,34.91,34.91,10300.0,23.6986,23.7122,23.6647,23.6647,10300.0
2009-03-19 10:00:00,34.93,34.95,34.9,34.92,12200.0,23.6783,23.6918,23.6579,23.6715,12200.0
2009-03-19 10:05:00,34.93,35.07,34.92,35.07,17700.0,23.6783,23.7732,23.6715,23.7732,17700.0
2009-03-19 10:10:00,35.07,35.2,35.02,35.06,14600.0,23.7732,23.8613,23.7393,23.7664,14600.0
2009-03-19 10:15:00,35.04,35.05,34.97,35.0,8300.0,23.7528,23.7596,23.7054,23.7257,8300.0
2009-03-19 10:20:00,34.98,35.03,34.95,34.97,11600.0,23.7122,23.7461,23.6918,23.7054,11600.0
2009-03-19 10:25:00,34.97,34.97,34.86,34.86,17500.0,23.7054,23.7054,23.6308,23.6308,17500.0
2009-03-19 10:30:00,34.87,34.94,34.83,34.94,22700.0,23.6376,23.6851,23.6105,23.6851,22700.0
2009-03-19 10:35:00,34.96,35.05,34.96,35.0,9900.0,23.6986,23.7596,23.6986,23.7257,9900.0
2009-03-19 10:40:00,35.0,35.09,35.0,35.05,7900.0,23.7257,23.7867,23.7257,23.7596,7900.0
2009-03-19 10:45:00,35.02,35.05,34.93,34.94,7600.0,23.7393,23.7596,23.6783,23.6851,7600.0
2009-03-19 10:50:00,34.94,34.94,34.87,34.91,8700.0,23.6851,23.6851,23.6376,23.6647,8700.0
2009-03-19 10:55:00,34.91,34.96,34.87,34.88,12000.0,23.6647,23.6986,23.6376,23.6444,12000.0
2009-03-19 11:00:00,34.88,34.96,34.81,34.83,12100.0,23.6444,23.6986,23.5969,23.6105,12100.0
2009-03-19 11:05:00,34.81,34.82,34.71,34.71,21100.0,23.5969,23.6037,23.5291,23.5291,21100.0
2009-03-19 11:10:00,34.72,34.77,34.7,34.73,13600.0,23.5359,23.5698,23.5224,23.5427,13600.0
2009-03-19 11:15:00,34.75,34.76,34.6,34.61,17300.0,23.5563,23.563,23.4546,23.4614,17300.0
2009-03-19 11:20:00,34.62,34.65,34.61,34.65,12800.0,23.4681,23.4885,23.4614,23.4885,12800.0
2009-03-19 11:25:00,34.63,34.63,34.57,34.57,24200.0,23.4749,23.4749,23.4342,23.4342,24200.0
2009-03-19 11:30:00,34.56,34.7,34.53,34.68,14400.0,23.4275,23.5224,23.4071,23.5088,14400.0
2009-03-19 11:35:00,34.7,34.74,34.69,34.69,7400.0,23.5224,23.5495,23.5156,23.5156,7400.0
2009-03-19 11:40:00,34.68,34.68,34.63,34.67,9300.0,23.5088,23.5088,23.4749,23.502,9300.0
2009-03-19 11:45:00,34.67,34.7,34.57,34.59,30800.0,23.502,23.5224,23.4342,23.4478,30800.0
2009-03-19 11:50:00,34.59,34.6,34.52,34.55,14200.0,23.4478,23.4546,23.4003,23.4207,14200.0
2009-03-19 11:55:00,34.54,34.6,34.5,34.57,32400.0,23.4139,23.4546,23.3868,23.4342,32400.0
2009-03-19 12:00:00,34.58,34.64,34.55,34.58,22900.0,23.441,23.4817,23.4207,23.441,22900.0
2009-03-19 12:05:00,34.59,34.71,34.58,34.69,13900.0,23.4478,23.5291,23.441,23.5156,13900.0
2009-03-19 12:10:00,34.68,34.72,34.68,34.71,13700.0,23.5088,23.5359,23.5088,23.5291,13700.0
2009-03-19 12:15:00,34.72,34.72,34.66,34.66,18900.0,23.5359,23.5359,23.4952,23.4952,18900.0
2009-03-19 12:20:00,34.67,34.75,34.66,34.74,10400.0,23.502,23.5563,23.4952,23.5495,10400.0
2009-03-19 12:25:00,34.73,34.75,34.69,34.75,6900.0,23.5427,23.5563,23.5156,23.5563,6900.0
2009-03-19 12:30:00,34.73,34.74,34.67,34.69,13700.0,23.5427,23.5495,23.502,23.5156,13700.0
2009-03-19 12:35:00,34.7,34.7,34.6,34.65,9700.0,23.5224,23.5224,23.4546,23.4885,9700.0
2009-03-19 12:40:00,34.64,34.65,34.62,34.65,10100.0,23.4817,23.4885,23.4681,23.4885,10100.0
2009-03-19 12:45:00,34.64,34.69,34.62,34.65,13300.0,23.4817,23.5156,23.4681,23.4885,13300.0
2009-03-19 12:50:00,34.66,34.66,34.58,34.6,22300.0,23.4952,23.4952,23.441,23.4546,22300.0
2009-03-19 12:55:00,34.6,34.68,34.58,34.62,39000.0,23.4546,23.5088,23.441,23.4681,39000.0
2009-03-19 13:00:00,34.62,34.63,34.54,34.57,28500.0,23.4681,23.4749,23.4139,23.4342,28500.0
2009-03-19 13:05:00,34.58,34.62,34.54,34.58,26300.0,23.441,23.4681,23.4139,23.441,26300.0
2009-03-19 13:10:00,34.59,34.66,34.59,34.65,12400.0,23.4478,23.4952,23.4478,23.4885,12400.0
2009-03-19 13:15:00,34.65,34.7,34.63,34.67,8700.0,23.4885,23.5224,23.4749,23.502,8700.0
2009-03-19 13:20:00,34.68,34.7,34.65,34.68,11700.0,23.5088,23.5224,23.4885,23.5088,11700.0
2009-03-19 13:25:00,34.67,34.69,34.64,34.65,5400.0,23.502,23.5156,23.4817,23.4885,5400.0
2009-03-19 13:30:00,34.66,34.67,34.61,34.64,16000.0,23.4952,23.502,23.4614,23.4817,16000.0
2009-03-19 13:35:00,34.63,34.63,34.55,34.58,9500.0,23.4749,23.4749,23.4207,23.441,9500.0
2009-03-19 13:40:00,34.57,34.61,34.57,34.57,8100.0,23.4342,23.4614,23.4342,23.4342,8100.0
2009-03-19 13:45:00,34.59,34.7,34.59,34.67,7200.0,23.4478,23.5224,23.4478,23.502,7200.0
2009-03-19 13:50:00,34.66,34.7,34.65,34.69,10700.0,23.4952,23.5224,23.4885,23.5156,10700.0
2009-03-19 13:55:00,34.68,34.7,34.66,34.68,9800.0,23.5088,23.5224,23.4952,23.5088,9800.0
2009-03-19 14:00:00,34.69,34.77,34.68,34.77,9300.0,23.5156,23.5698,23.5088,23.5698,9300.0
2009-03-19 14:05:00,34.73,34.75,34.72,34.75,7600.0,23.5427,23.5563,23.5359,23.5563,7600.0
2009-03-19 14:10:00,34.74,34.75,34.7,34.73,7800.0,23.5495,23.5563,23.5224,23.5427,7800.0
2009-03-19 14:15:00,34.72,34.74,34.68,34.73,11900.0,23.5359,23.5495,23.5088,23.5427,11900.0
2009-03-19 14:20:00,34.73,34.74,34.68,34.69,17600.0,23.5427,23.5495,23.5088,23.5156,17600.0
2009-03-19 14:25:00,34.68,34.73,34.66,34.73,8500.0,23.5088,23.5427,23.4952,23.5427,8500.0
2009-03-19 14:30:00,34.73,34.77,34.72,34.76,12900.0,23.5427,23.5698,23.5359,23.563,12900.0
2009-03-19 14:35:00,34.75,34.8,34.7,34.79,33200.0,23.5563,23.5901,23.5224,23.5834,33200.0
2009-03-19 14:40:00,34.79,34.8,34.76,34.79,22200.0,23.5834,23.5901,23.563,23.5834,22200.0
2009-03-19 14:45:00,34.78,34.85,34.77,34.79,36000.0,23.5766,23.624,23.5698,23.5834,36000.0
2009-03-19 14:50:00,34.78,34.79,34.69,34.72,13000.0,23.5766,23.5834,23.5156,23.5359,13000.0
2009-03-19 14:55:00,34.74,34.76,34.71,34.75,13600.0,23.5495,23.563,23.5291,23.5563,13600.0
2009-03-19 15:00:00,34.74,34.8,34.72,34.78,23400.0,23.5495,23.5901,23.5359,23.5766,23400.0
2009-03-19 15:05:00,34.78,34.8,34.73,34.77,15100.0,23.5766,23.5901,23.5427,23.5698,15100.0
2009-03-19 15:10:00,34.77,34.82,34.74,34.81,11800.0,23.5698,23.6037,23.5495,23.5969,11800.0
2009-03-19 15:15:00,34.82,34.86,34.82,34.86,7100.0,23.6037,23.6308,23.6037,23.6308,7100.0
2009-03-19 15:20:00,34.86,34.86,34.82,34.83,10500.0,23.6308,23.6308,23.6037,23.6105,10500.0
2009-03-19 15:25:00,34.83,34.86,34.79,34.86,19100.0,23.6105,23.6308,23.5834,23.6308,19100.0
2009-03-19 15:30:00,34.85,34.93,34.81,34.89,34100.0,23.624,23.6783,23.5969,23.6512,34100.0
2009-03-19 15:35:00,34.89,34.92,34.79,34.8,20700.0,23.6512,23.6715,23.5834,23.5901,20700.0
2009-03-19 15:40:00,34.8,34.9,34.76,34.88,51600.0,23.5901,23.6579,23.563,23.6444,51600.0
2009-03-19 15:45:00,34.89,34.95,34.88,34.89,35900.0,23.6512,23.6918,23.6444,23.6512,35900.0
2009-03-19 15:50:00,34.9,34.91,34.85,34.9,52400.0,23.6579,23.6647,23.624,23.6579,52400.0
2009-03-19 15:55:00,34.9,34.95,34.89,34.89,98400.0,23.6579,23.6918,23.6512,23.6512,98400.0
2009-03-20 09:30:00,34.95,35.21,34.94,35.15,304900.0,23.6918,23.8681,23.6851,23.8274,304900.0
2009-03-20 09:35:00,35.13,35.55,35.12,35.51,11800.0,23.8138,24.0986,23.8071,24.0714,11800.0
2009-03-20 09:40:00,35.48,35.48,35.39,35.46,17300.0,24.0511,24.0511,23.9901,24.0375,17300.0
2009-03-20 09:45:00,35.47,35.47,35.26,35.27,25100.0,24.0443,24.0443,23.902,23.9088,25100.0
2009-03-20 09:50:00,35.27,35.41,35.26,35.38,31500.0,23.9088,24.0037,23.902,23.9833,31500.0
2009-03-20 09:55:00,35.35,35.37,35.21,35.28,10000.0,23.963,23.9765,23.8681,23.9155,10000.0
2009-03-20 10:00:00,35.28,35.34,35.27,35.33,6600.0,23.9155,23.9562,23.9088,23.9494,6600.0
2009-03-20 10:05:00,35.33,35.33,35.18,35.28,9800.0,23.9494,23.9494,23.8477,23.9155,9800.0
2009-03-20 10:10:00,35.3,35.32,35.2,35.29,7500.0,23.9291,23.9426,23.8613,23.9223,7500.0
2009-03-20 10:15:00,35.27,35.3,35.25,35.3,8600.0,23.9088,23.9291,23.8952,23.9291,8600.0
2009-03-20 10:20:00,35.3,35.33,35.29,35.33,3100.0,23.9291,23.9494,23.9223,23.9494,3100.0
2009-03-20 10:25:00,35.35,35.38,35.3,35.36,6300.0,23.963,23.9833,23.9291,23.9698,6300.0
2009-03-20 10:30:00,35.38,35.45,35.34,35.36,38600.0,23.9833,24.0308,23.9562,23.9698,38600.0
2009-03-20 10:35:00,35.36,35.36,35.32,35.35,10600.0,23.9698,23.9698,23.9426,23.963,10600.0
2009-03-20 10:40:00,35.33,35.38,35.32,35.37,4100.0,23.9494,23.9833,23.9426,23.9765,4100.0
2009-03-20 10:45:00,35.37,35.37,35.33,35.35,5900.0,23.9765,23.9765,23.9494,23.963,5900.0
2009-03-20 10:50:00,35.38,35.42,35.3,35.42,12700.0,23.9833,24.0104,23.9291,24.0104,12700.0
2009-03-20 10:55:00,35.42,35.46,35.38,35.43,21100.0,24.0104,24.0375,23.9833,24.0172,21100.0
2009-03-20 11:00:00,35.42,35.45,35.32,35.33,12600.0,24.0104,24.0308,23.9426,23.9494,12600.0
2009-03-20 11:05:00,35.34,35.38,35.25,35.32,12400.0,23.9562,23.9833,23.8952,23.9426,12400.0
2009-03-20 11:10:00,35.3,35.32,35.24,35.24,8000.0,23.9291,23.9426,23.8884,23.8884,8000.0
2009-03-20 11:15:00,35.24,35.36,35.22,35.36,14700.0,23.8884,23.9698,23.8749,23.9698,14700.0
2009-03-20 11:20:00,35.36,35.39,35.32,35.32,15500.0,23.9698,23.9901,23.9426,23.9426,15500.0
2009-03-20 11:25:00,35.32,35.39,35.32,35.35,14900.0,23.9426,23.9901,23.9426,23.963,14900.0
2009-03-20 11:30:00,35.33,35.41,35.31,35.41,16500.0,23.9494,24.0037,23.9359,24.0037,16500.0
2009-03-20 11:35:00,35.41,35.47,35.4,35.43,11000.0,24.0037,24.0443,23.9969,24.0172,11000.0
2009-03-20 11:40:00,35.45,35.48,35.39,35.41,18600.0,24.0308,24.0511,23.9901,24.0037,18600.0
2009-03-20 11:45:00,35.4,35.41,35.35,35.39,13500.0,23.9969,24.0037,23.963,23.9901,13500.0
2009-03-20 11:50:00,35.38,35.47,35.38,35.47,10800.0,23.9833,24.0443,23.9833,24.0443,10800.0
2009-03-20 11:55:00,35.46,35.49,35.41,35.49,3600.0,24.0375,24.0579,24.0037,24.0579,3600.0
2009-03-20 12:00:00,35.48,35.48,35.37,35.41,12800.0,24.0511,24.0511,23.9765,24.0037,12800.0
2009-03-20 12:05:00,35.4,35.42,35.36,35.39,13900.0,23.9969,24.0104,23.9698,23.9901,13900.0
2009-03-20 12:10:00,35.39,35.44,35.38,35.44,4800.0,23.9901,24.024,23.9833,24.024,4800.0
2009-03-20 12:15:00,35.43,35.45,35.41,35.44,7600.0,24.0172,24.0308,24.0037,24.024,7600.0
2009-03-20 12:20:00,35.45,35.45,35.43,35.45,6600.0,24.0308,24.0308,24.0172,24.0308,6600.0
2009-03-20 12:25:00,35.46,35.49,35.43,35.44,7700.0,24.0375,24.0579,24.0172,24.024,7700.0
2009-03-20 12:30:00,35.44,35.49,35.44,35.45,6600.0,24.024,24.0579,24.024,24.0308,6600.0
2009-03-20 12:35:00,35.44,35.46,35.42,35.42,9800.0,24.024,24.0375,24.0104,24.0104,9800.0
2009-03-20 12:40:00,35.41,35.44,35.33,35.37,12200.0,24.0037,24.024,23.9494,23.9765,12200.0
2009-03-20 12:45:00,35.37,35.37,35.3,35.33,4700.0,23.9765,23.9765,23.9291,23.9494,4700.0
2009-03-20 12:50:00,35.32,35.33,35.21,35.24,32900.0,23.9426,23.9494,23.8681,23.8884,32900.0
2009-03-20 12:55:00,35.23,35.24,35.17,35.19,6200.0,23.8816,23.8884,23.841,23.8545,6200.0
2009-03-20 13:00:00,35.19,35.23,35.19,35.22,4400.0,23.8545,23.8816,23.8545,23.8749,4400.0
2009-03-20 13:05:00,35.2,35.23,35.16,35.17,4600.0,23.8613,23.8816,23.8342,23.841,4600.0
2009-03-20 13:10:00,35.16,35.28,35.15,35.28,9300.0,23.8342,23.9155,23.8274,23.9155,9300.0
2009-03-20 13:15:00,35.27,35.27,35.18,35.18,7100.0,23.9088,23.9088,23.8477,23.8477,7100.0
2009-03-20 13:20:00,35.16,35.16,35.06,35.1,20300.0,23.8342,23.8342,23.7664,23.7935,20300.0
2009-03-20 13:25:00,35.13,35.13,35.07,35.11,10200.0,23.8138,23.8138,23.7732,23.8003,10200.0
2009-03-20 13:30:00,35.1,35.18,35.1,35.13,7200.0,23.7935,23.8477,23.7935,23.8138,7200.0
2009-03-20 13:35:00,35.12,35.13,35.08,35.12,10100.0,23.8071,23.8138,23.78,23.8071,10100.0
2009-03-20 13:40:00,35.13,35.17,35.11,35.14,6600.0,23.8138,23.841,23.8003,23.8206,6600.0
2009-03-20 13:45:00,35.14,35.15,35.1,35.1,7900.0,23.8206,23.8274,23.7935,23.7935,7900.0
2009-03-20 13:50:00,35.1,35.1,34.97,34.98,20200.0,23.7935,23.7935,23.7054,23.7122,20200.0
2009-03-20 13:55:00,34.98,34.98,34.93,34.93,27200.0,23.7122,23.7122,23.6783,23.6783,27200.0
2009-03-20 14:00:00,34.96,35.01,34.93,34.97,23500.0,23.6986,23.7325,23.6783,23.7054,23500.0
2009-03-20 14:05:00,34.97,34.99,34.91,34.99,18200.0,23.7054,23.7189,23.6647,23.7189,18200.0
2009-03-20 14:10:00,34.99,35.04,34.99,35.01,14000.0,23.7189,23.7528,23.7189,23.7325,14000.0
2009-03-20 14:15:00,35.02,35.03,34.99,35.01,6800.0,23.7393,23.7461,23.7189,23.7325,6800.0
2009-03-20 14:20:00,35.0,35.04,35.0,35.0,11200.0,23.7257,23.7528,23.7257,23.7257,11200.0
2009-03-20 14:25:00,35.0,35.04,34.97,35.02,12400.0,23.7257,23.7528,23.7054,23.7393,12400.0
2009-03-20 14:30:00,35.01,35.03,34.97,34.97,13800.0,23.7325,23.7461,23.7054,23.7054,13800.0
2009-03-20 14:35:00,34.96,35.0,34.95,35.0,21100.0,23.6986,23.7257,23.6918,23.7257,21100.0
2009-03-20 14:40:00,35.0,35.01,34.96,34.99,22500.0,23.7257,23.7325,23.6986,23.7189,22500.0
2009-03-20 14:45:00,35.0,35.0,34.96,34.99,11200.0,23.7257,23.7257,23.6986,23.7189,11200.0
2009-03-20 14:50:00,34.99,35.08,34.98,35.07,43400.0,23.7189,23.78,23.7122,23.7732,43400.0
2009-03-20 14:55:00,35.07,35.12,35.03,35.08,85500.0,23.7732,23.8071,23.7461,23.78,85500.0
2009-03-20 15:00:00,35.08,35.1,35.02,35.02,21000.0,23.78,23.7935,23.7393,23.7393,21000.0
2009-03-20 15:05:00,35.02,35.05,34.98,34.99,37300.0,23.7393,23.7596,23.7122,23.7189,37300.0
2009-03-20 15:10:00,35.02,35.04,34.97,34.99,19000.0,23.7393,23.7528,23.7054,23.7189,19000.0
2009-03-20 15:15:00,34.98,35.02,34.96,35.01,14400.0,23.7122,23.7393,23.6986,23.7325,14400.0
2009-03-20 15:20:00,35.01,35.09,35.0,35.09,31400.0,23.7325,23.7867,23.7257,23.7867,31400.0
2009-03-20 15:25:00,35.1,35.11,35.05,35.06,22800.0,23.7935,23.8003,23.7596,23.7664,22800.0
2009-03-20 15:30:00,35.07,35.11,35.05,35.09,42300.0,23.7732,23.8003,23.7596,23.7867,42300.0
2009-03-20 15:35:00,35.09,35.1,35.02,35.05,35900.0,23.7867,23.7935,23.7393,23.7596,35900.0
2009-03-20 15:40:00,35.05,35.06,34.98,35.01,59100.0,23.7596,23.7664,23.7122,23.7325,59100.0
2009-03-20 15:45:00,35.0,35.01,34.95,34.97,35400.0,23.7257,23.7325,23.6918,23.7054,35400.0
2009-03-20 15:50:00,34.96,35.01,34.96,35.01,57200.0,23.6986,23.7325,23.6986,23.7325,57200.0
2009-03-20 15:55:00,35.01,35.07,34.96,34.97,155400.0,23.7325,23.7732,23.6986,23.7054,155400.0
2009-03-23 09:30:00,35.08,35.69,35.08,35.4,37900.0,23.78,24.1935,23.78,23.9969,37900.0
2009-03-23 09:35:00,35.39,35.39,35.23,35.34,37500.0,23.9901,23.9901,23.8816,23.9562,37500.0
2009-03-23 09:40:00,35.38,35.38,35.1,35.14,25800.0,23.9833,23.9833,23.7935,23.8206,25800.0
2009-03-23 09:45:00,35.13,35.16,35.0,35.08,42200.0,23.8138,23.8342,23.7257,23.78,42200.0
2009-03-23 09:50:00,35.08,35.23,35.06,35.21,34100.0,23.78,23.8816,23.7664,23.8681,34100.0
2009-03-23 09:55:00,35.21,35.34,35.16,35.32,35600.0,23.8681,23.9562,23.8342,23.9426,35600.0
2009-03-23 10:00:00,35.33,35.5,35.33,35.41,30000.0,23.9494,24.0647,23.9494,24.0037,30000.0
2009-03-23 10:05:00,35.4,35.45,35.24,35.27,30700.0,23.9969,24.0308,23.8884,23.9088,30700.0
2009-03-23 10:10:00,35.27,35.33,35.19,35.23,33800.0,23.9088,23.9494,23.8545,23.8816,33800.0
2009-03-23 10:15:00,35.24,35.38,35.24,35.28,14200.0,23.8884,23.9833,23.8884,23.9155,14200.0
2009-03-23 10:20:00,35.27,35.3,35.16,35.17,33000.0,23.9088,23.9291,23.8342,23.841,33000.0
2009-03-23 10:25:00,35.16,35.18,35.03,35.06,29500.0,23.8342,23.8477,23.7461,23.7664,29500.0
2009-03-23 10:30:00,35.06,35.06,35.01,35.03,17300.0,23.7664,23.7664,23.7325,23.7461,17300.0
2009-03-23 10:35:00,35.01,35.1,35.01,35.07,15200.0,23.7325,23.7935,23.7325,23.7732,15200.0
2009-03-23 10:40:00,35.08,35.15,35.08,35.1,17900.0,23.78,23.8274,23.78,23.7935,17900.0
2009-03-23 10:45:00,35.08,35.11,35.0,35.04,14900.0,23.78,23.8003,23.7257,23.7528,14900.0
2009-03-23 10:50:00,35.06,35.1,35.03,35.08,11000.0,23.7664,23.7935,23.7461,23.78,11000.0
2009-03-23 10:55:00,35.1,35.34,35.1,35.29,26300.0,23.7935,23.9562,23.7935,23.9223,26300.0
2009-03-23 11:00:00,35.32,35.38,35.22,35.22,18800.0,23.9426,23.9833,23.8749,23.8749,18800.0
2009-03-23 11:05:00,35.21,35.25,35.14,35.17,20200.0,23.8681,23.8952,23.8206,23.841,20200.0
2009-03-23 11:10:00,35.17,35.21,35.13,35.18,16000.0,23.841,23.8681,23.8138,23.8477,16000.0
2009-03-23 11:15:00,35.17,35.26,35.17,35.26,8100.0,23.841,23.902,23.841,23.902,8100.0
2009-03-23 11:20:00,35.28,35.35,35.27,35.33,14600.0,23.9155,23.963,23.9088,23.9494,14600.0
2009-03-23 11:25:00,35.33,35.39,35.32,35.37,16700.0,23.9494,23.9901,23.9426,23.9765,16700.0
2009-03-23 11:30:00,35.37,35.41,35.35,35.39,12700.0,23.9765,24.0037,23.963,23.9901,12700.0
2009-03-23 11:35:00,35.4,35.45,35.39,35.42,15100.0,23.9969,24.0308,23.9901,24.0104,15100.0
2009-03-23 11:40:00,35.41,35.47,35.41,35.45,11900.0,24.0037,24.0443,24.0037,24.0308,11900.0
2009-03-23 11:45:00,35.46,35.53,35.46,35.49,12300.0,24.0375,24.085,24.0375,24.0579,12300.0
2009-03-23 11:50:00,35.48,35.62,35.48,35.59,17100.0,24.0511,24.146,24.0511,24.1257,17100.0
2009-03-23 11:55:00,35.57,35.64,35.56,35.62,13100.0,24.1121,24.1596,24.1053,24.146,13100.0
2009-03-23 12:00:00,35.62,35.63,35.54,35.54,11800.0,24.146,24.1528,24.0918,24.0918,11800.0
2009-03-23 12:05:00,35.54,35.57,35.48,35.51,12500.0,24.0918,24.1121,24.0511,24.0714,12500.0
2009-03-23 12:10:00,35.52,35.6,35.51,35.6,15200.0,24.0782,24.1325,24.0714,24.1325,15200.0
2009-03-23 12:15:00,35.59,35.64,35.56,35.56,19600.0,24.1257,24.1596,24.1053,24.1053,19600.0
2009-03-23 12:20:00,35.57,35.58,35.51,35.55,9400.0,24.1121,24.1189,24.0714,24.0986,9400.0
2009-03-23 12:25:00,35.57,35.61,35.51,35.61,11800.0,24.1121,24.1392,24.0714,24.1392,11800.0
2009-03-23 12:30:00,35.62,35.63,35.59,35.6,12300.0,24.146,24.1528,24.1257,24.1325,12300.0
2009-03-23 12:35:00,35.6,35.65,35.6,35.61,17700.0,24.1325,24.1663,24.1325,24.1392,17700.0
2009-03-23 12:40:00,35.61,35.63,35.5,35.51,14500.0,24.1392,24.1528,24.0647,24.0714,14500.0
2009-03-23 12:45:00,35.51,35.53,35.49,35.5,6200.0,24.0714,24.085,24.0579,24.0647,6200.0
2009-03-23 12:50:00,35.5,35.53,35.49,35.5,6700.0,24.0647,24.085,24.0579,24.0647,6700.0
2009-03-23 12:55:00,35.51,35.51,35.43,35.49,10200.0,24.0714,24.0714,24.0172,24.0579,10200.0
2009-03-23 13:00:00,35.47,35.48,35.36,35.4,21200.0,24.0443,24.0511,23.9698,23.9969,21200.0
2009-03-23 13:05:00,35.4,35.48,35.4,35.48,9000.0,23.9969,24.0511,23.9969,24.0511,9000.0
2009-03-23 13:10:00,35.48,35.62,35.48,35.62,14900.0,24.0511,24.146,24.0511,24.146,14900.0
2009-03-23 13:15:00,35.62,35.64,35.56,35.56,12400.0,24.146,24.1596,24.1053,24.1053,12400.0
2009-03-23 13:20:00,35.56,35.57,35.44,35.44,12000.0,24.1053,24.1121,24.024,24.024,12000.0
2009-03-23 13:25:00,35.44,35.44,35.25,35.27,22600.0,24.024,24.024,23.8952,23.9088,22600.0
2009-03-23 13:30:00,35.28,35.31,35.24,35.28,13800.0,23.9155,23.9359,23.8884,23.9155,13800.0
2009-03-23 13:35:00,35.29,35.31,35.24,35.3,8900.0,23.9223,23.9359,23.8884,23.9291,8900.0
2009-03-23 13:40:00,35.3,35.33,35.26,35.32,5400.0,23.9291,23.9494,23.902,23.9426,5400.0
2009-03-23 13:45:00,35.33,35.38,35.33,35.37,9000.0,23.9494,23.9833,23.9494,23.9765,9000.0
2009-03-23 13:50:00,35.38,35.44,35.37,35.44,7200.0,23.9833,24.024,23.9765,24.024,7200.0
2009-03-23 13:55:00,35.46,35.48,35.43,35.47,14200.0,24.0375,24.0511,24.0172,24.0443,14200.0
2009-03-23 14:00:00,35.46,35.53,35.45,35.51,10600.0,24.0375,24.085,24.0308,24.0714,10600.0
2009-03-23 14:05:00,35.51,35.55,35.49,35.53,10900.0,24.0714,24.0986,24.0579,24.085,10900.0
2009-03-23 14:10:00,35.52,35.53,35.4,35.44,14700.0,24.0782,24.085,23.9969,24.024,14700.0
2009-03-23 14:15:00,35.44,35.48,35.41,35.47,18700.0,24.024,24.0511,24.0037,24.0443,18700.0
2009-03-23 14:20:00,35.47,35.49,35.47,35.49,4600.0,24.0443,24.0579,24.0443,24.0579,4600.0
2009-03-23 14:25:00,35.49,35.56,35.49,35.56,11900.0,24.0579,24.1053,24.0579,24.1053,11900.0
2009-03-23 14:30:00,35.55,35.63,35.55,35.63,9600.0,24.0986,24.1528,24.0986,24.1528,9600.0
2009-03-23 14:35:00,35.63,35.65,35.6,35.64,13800.0,24.1528,24.1663,24.1325,24.1596,13800.0
2009-03-23 14:40:00,35.64,35.67,35.58,35.62,25100.0,24.1596,24.1799,24.1189,24.146,25100.0
2009-03-23 14:45:00,35.62,35.73,35.61,35.73,19700.0,24.146,24.2206,24.1392,24.2206,19700.0
2009-03-23 14:50:00,35.73,35.9,35.7,35.87,54100.0,24.2206,24.3358,24.2002,24.3155,54100.0
2009-03-23 14:55:00,35.89,35.91,35.84,35.91,16100.0,24.329,24.3426,24.2951,24.3426,16100.0
2009-03-23 15:00:00,35.9,35.91,35.8,35.83,37900.0,24.3358,24.3426,24.268,24.2884,37900.0
2009-03-23 15:05:00,35.84,35.86,35.69,35.69,26000.0,24.2951,24.3087,24.1935,24.1935,26000.0
2009-03-23 15:10:00,35.69,35.84,35.69,35.84,32000.0,24.1935,24.2951,24.1935,24.2951,32000.0
2009-03-23 15:15:00,35.83,35.93,35.83,35.89,19400.0,24.2884,24.3562,24.2884,24.329,19400.0
2009-03-23 15:20:00,35.91,35.93,35.82,35.88,22900.0,24.3426,24.3562,24.2816,24.3223,22900.0
2009-03-23 15:25:00,35.89,35.91,35.85,35.89,29300.0,24.329,24.3426,24.3019,24.329,29300.0
2009-03-23 15:30:00,35.9,35.94,35.83,35.83,36200.0,24.3358,24.3629,24.2884,24.2884,36200.0
2009-03-23 15:35:00,35.83,35.96,35.83,35.95,33400.0,24.2884,24.3765,24.2884,24.3697,33400.0
2009-03-23 15:40:00,35.97,36.05,35.95,36.0,42200.0,24.3833,24.4375,24.3697,24.4036,42200.0
2009-03-23 15:45:00,36.0,36.09,35.99,36.07,45000.0,24.4036,24.4646,24.3968,24.4511,45000.0
2009-03-23 15:50:00,36.06,36.08,35.99,36.05,63800.0,24.4443,24.4578,24.3968,24.4375,63800.0
2009-03-23 15:55:00,36.05,36.2,36.04,36.2,98900.0,24.4375,24.5392,24.4307,24.5392,98900.0
2009-03-24 09:30:00,36.22,36.27,35.82,35.82,29500.0,24.5527,24.5866,24.2816,24.2816,29500.0
2009-03-24 09:35:00,35.76,35.89,35.64,35.69,22000.0,24.2409,24.329,24.1596,24.1935,22000.0
2009-03-24 09:40:00,35.7,35.85,35.69,35.85,11400.0,24.2002,24.3019,24.1935,24.3019,11400.0
2009-03-24 09:45:00,35.85,35.86,35.67,35.71,14900.0,24.3019,24.3087,24.1799,24.207,14900.0
2009-03-24 09:50:00,35.74,35.75,35.71,35.75,13200.0,24.2274,24.2341,24.207,24.2341,13200.0
2009-03-24 09:55:00,35.75,35.83,35.72,35.83,12500.0,24.2341,24.2884,24.2138,24.2884,12500.0
2009-03-24 10:00:00,35.86,35.97,35.83,35.92,11800.0,24.3087,24.3833,24.2884,24.3494,11800.0
2009-03-24 10:05:00,35.91,35.94,35.8,35.8,9600.0,24.3426,24.3629,24.268,24.268,9600.0
2009-03-24 10:10:00,35.81,35.87,35.76,35.78,10400.0,24.2748,24.3155,24.2409,24.2545,10400.0
2009-03-24 10:15:00,35.78,35.78,35.6,35.61,16700.0,24.2545,24.2545,24.1325,24.1392,16700.0
2009-03-24 10:20:00,35.6,35.63,35.56,35.59,14000.0,24.1325,24.1528,24.1053,24.1257,14000.0
2009-03-24 10:25:00,35.59,35.72,35.59,35.64,15700.0,24.1257,24.2138,24.1257,24.1596,15700.0
2009-03-24 10:30:00,35.66,35.66,35.52,35.55,17800.0,24.1731,24.1731,24.0782,24.0986,17800.0
2009-03-24 10:35:00,35.55,35.66,35.55,35.66,12100.0,24.0986,24.1731,24.0986,24.1731,12100.0
2009-03-24 10:40:00,35.65,35.69,35.56,35.56,9400.0,24.1663,24.1935,24.1053,24.1053,9400.0
2009-03-24 10:45:00,35.55,35.66,35.53,35.59,10600.0,24.0986,24.1731,24.085,24.1257,10600.0
2009-03-24 10:50:00,35.61,35.63,35.58,35.61,6200.0,24.1392,24.1528,24.1189,24.1392,6200.0
2009-03-24 10:55:00,35.58,35.61,35.58,35.59,6600.0,24.1189,24.1392,24.1189,24.1257,6600.0
2009-03-24 11:00:00,35.57,35.61,35.53,35.57,28800.0,24.1121,24.1392,24.085,24.1121,28800.0
2009-03-24 11:05:00,35.55,35.66,35.55,35.64,8700.0,24.0986,24.1731,24.0986,24.1596,8700.0
2009-03-24 11:10:00,35.64,35.69,35.61,35.66,11600.0,24.1596,24.1935,24.1392,24.1731,11600.0
2009-03-24 11:15:00,35.64,35.7,35.61,35.66,10500.0,24.1596,24.2002,24.1392,24.1731,10500.0
2009-03-24 11:20:00,35.68,35.75,35.66,35.7,18400.0,24.1867,24.2341,24.1731,24.2002,18400.0
2009-03-24 11:25:00,35.68,35.76,35.64,35.71,9900.0,24.1867,24.2409,24.1596,24.207,9900.0
2009-03-24 11:30:00,35.69,35.7,35.68,35.69,5300.0,24.1935,24.2002,24.1867,24.1935,5300.0
2009-03-24 11:35:00,35.68,35.71,35.63,35.69,5800.0,24.1867,24.207,24.1528,24.1935,5800.0
2009-03-24 11:40:00,35.68,35.68,35.63,35.66,10100.0,24.1867,24.1867,24.1528,24.1731,10100.0
2009-03-24 11:45:00,35.65,35.65,35.6,35.65,5600.0,24.1663,24.1663,24.1325,24.1663,5600.0
2009-03-24 11:50:00,35.66,35.66,35.61,35.65,4400.0,24.1731,24.1731,24.1392,24.1663,4400.0
2009-03-24 11:55:00,35.66,35.68,35.65,35.65,10500.0,24.1731,24.1867,24.1663,24.1663,10500.0
2009-03-24 12:00:00,35.65,35.67,35.61,35.61,4200.0,24.1663,24.1799,24.1392,24.1392,4200.0
2009-03-24 12:05:00,35.6,35.68,35.6,35.6,8700.0,24.1325,24.1867,24.1325,24.1325,8700.0
2009-03-24 12:10:00,35.6,35.68,35.6,35.68,5100.0,24.1325,24.1867,24.1325,24.1867,5100.0
2009-03-24 12:15:00,35.68,35.75,35.64,35.64,15900.0,24.1867,24.2341,24.1596,24.1596,15900.0
2009-03-24 12:20:00,35.64,35.64,35.5,35.51,33200.0,24.1596,24.1596,24.0647,24.0714,33200.0
2009-03-24 12:25:00,35.51,35.52,35.45,35.48,14100.0,24.0714,24.0782,24.0308,24.0511,14100.0
2009-03-24 12:30:00,35.5,35.56,35.5,35.52,6000.0,24.0647,24.1053,24.0647,24.0782,6000.0
2009-03-24 12:35:00,35.52,35.53,35.49,35.51,6900.0,24.0782,24.085,24.0579,24.0714,6900.0
2009-03-24 12:40:00,35.5,35.52,35.47,35.48,3300.0,24.0647,24.0782,24.0443,24.0511,3300.0
2009-03-24 12:45:00,35.47,35.55,35.47,35.54,9700.0,24.0443,24.0986,24.0443,24.0918,9700.0
2009-03-24 12:50:00,35.57,35.58,35.5,35.57,24000.0,24.1121,24.1189,24.0647,24.1121,24000.0
2009-03-24 12:55:00,35.57,35.57,35.54,35.57,9400.0,24.1121,24.1121,24.0918,24.1121,9400.0
2009-03-24 13:00:00,35.57,35.58,35.52,35.53,15800.0,24.1121,24.1189,24.0782,24.085,15800.0
2009-03-24 13:05:00,35.53,35.58,35.51,35.56,26200.0,24.085,24.1189,24.0714,24.1053,26200.0
2009-03-24 13:10:00,35.55,35.56,35.49,35.55,19500.0,24.0986,24.1053,24.0579,24.0986,19500.0
2009-03-24 13:15:00,35.54,35.58,35.51,35.54,18900.0,24.0918,24.1189,24.0714,24.0918,18900.0
2009-03-24 13:20:00,35.53,35.57,35.52,35.55,19800.0,24.085,24.1121,24.0782,24.0986,19800.0
2009-03-24 13:25:00,35.53,35.57,35.53,35.56,9900.0,24.085,24.1121,24.085,24.1053,9900.0
2009-03-24 13:30:00,35.54,35.56,35.5,35.52,12300.0,24.0918,24.1053,24.0647,24.0782,12300.0
2009-03-24 13:35:00,35.5,35.51,35.48,35.48,11500.0,24.0647,24.0714,24.0511,24.0511,11500.0
2009-03-24 13:40:00,35.48,35.51,35.47,35.51,7000.0,24.0511,24.0714,24.0443,24.0714,7000.0
2009-03-24 13:45:00,35.51,35.52,35.47,35.5,7100.0,24.0714,24.0782,24.0443,24.0647,7100.0
2009-03-24 13:50:00,35.5,35.52,35.44,35.48,13000.0,24.0647,24.0782,24.024,24.0511,13000.0
2009-03-24 13:55:00,35.5,35.5,35.45,35.5,9200.0,24.0647,24.0647,24.0308,24.0647,9200.0
2009-03-24 14:00:00,35.5,35.5,35.44,35.46,12200.0,24.0647,24.0647,24.024,24.0375,12200.0
2009-03-24 14:05:00,35.45,35.46,35.38,35.4,45200.0,24.0308,24.0375,23.9833,23.9969,45200.0
2009-03-24 14:10:00,35.39,35.44,35.38,35.41,19300.0,23.9901,24.024,23.9833,24.0037,19300.0
2009-03-24 14:15:00,35.4,35.46,35.37,35.39,24700.0,23.9969,24.0375,23.9765,23.9901,24700.0
2009-03-24 14:20:00,35.4,35.45,35.31,35.32,38500.0,23.9969,24.0308,23.9359,23.9426,38500.0
2009-03-24 14:25:00,35.33,35.36,35.25,35.28,32100.0,23.9494,23.9698,23.8952,23.9155,32100.0
2009-03-24 14:30:00,35.29,35.33,35.25,35.32,21000.0,23.9223,23.9494,23.8952,23.9426,21000.0
2009-03-24 14:35:00,35.33,35.4,35.29,35.39,24100.0,23.9494,23.9969,23.9223,23.9901,24100.0
2009-03-24 14:40:00,35.38,35.42,35.33,35.37,15700.0,23.9833,24.0104,23.9494,23.9765,15700.0
2009-03-24 14:45:00,35.38,35.43,35.37,35.39,18400.0,23.9833,24.0172,23.9765,23.9901,18400.0
2009-03-24 14:50:00,35.4,35.47,35.38,35.41,33300.0,23.9969,24.0443,23.9833,24.0037,33300.0
2009-03-24 14:55:00,35.4,35.48,35.4,35.47,10300.0,23.9969,24.0511,23.9969,24.0443,10300.0
2009-03-24 15:00:00,35.46,35.54,35.44,35.54,27000.0,24.0375,24.0918,24.024,24.0918,27000.0
2009-03-24 15:05:00,35.53,35.56,35.46,35.5,35200.0,24.085,24.1053,24.0375,24.0647,35200.0
2009-03-24 15:10:00,35.49,35.5,35.46,35.48,13900.0,24.0579,24.0647,24.0375,24.0511,13900.0
2009-03-24 15:15:00,35.49,35.53,35.45,35.48,24800.0,24.0579,24.085,24.0308,24.0511,24800.0
2009-03-24 15:20:00,35.48,35.55,35.47,35.5,17200.0,24.0511,24.0986,24.0443,24.0647,17200.0
2009-03-24 15:25:00,35.49,35.56,35.48,35.49,19300.0,24.0579,24.1053,24.0511,24.0579,19300.0
2009-03-24 15:30:00,35.49,35.55,35.44,35.49,21500.0,24.0579,24.0986,24.024,24.0579,21500.0
2009-03-24 15:35:00,35.5,35.6,35.47,35.48,43600.0,24.0647,24.1325,24.0443,24.0511,43600.0
2009-03-24 15:40:00,35.48,35.52,35.43,35.49,36600.0,24.0511,24.0782,24.0172,24.0579,36600.0
2009-03-24 15:45:00,35.48,35.51,35.44,35.45,31000.0,24.0511,24.0714,24.024,24.0308,31000.0
2009-03-24 15:50:00,35.46,35.5,35.4,35.45,44000.0,24.0375,24.0647,23.9969,24.0308,44000.0
2009-03-24 15:55:00,35.44,35.45,35.35,35.41,93400.0,24.024,24.0308,23.963,24.0037,93400.0
2009-03-25 09:30:00,34.75,34.85,34.09,34.45,96200.0,23.5563,23.624,23.1089,23.3529,96200.0
2009-03-25 09:35:00,34.42,34.54,34.33,34.34,57700.0,23.3326,23.4139,23.2715,23.2783,57700.0
2009-03-25 09:40:00,34.36,34.72,34.34,34.44,57700.0,23.2919,23.5359,23.2783,23.3461,57700.0
2009-03-25 09:45:00,34.43,34.52,34.41,34.51,34800.0,23.3393,23.4003,23.3258,23.3936,34800.0
2009-03-25 09:50:00,34.5,34.63,34.5,34.63,61100.0,23.3868,23.4749,23.3868,23.4749,61100.0
2009-03-25 09:55:00,34.62,34.73,34.59,34.59,32800.0,23.4681,23.5427,23.4478,23.4478,32800.0
2009-03-25 10:00:00,34.61,35.0,34.61,34.99,55300.0,23.4614,23.7257,23.4614,23.7189,55300.0
2009-03-25 10:05:00,34.95,35.02,34.84,34.89,39700.0,23.6918,23.7393,23.6173,23.6512,39700.0
2009-03-25 10:10:00,34.88,34.92,34.82,34.86,23200.0,23.6444,23.6715,23.6037,23.6308,23200.0
2009-03-25 10:15:00,34.84,34.94,34.78,34.84,35900.0,23.6173,23.6851,23.5766,23.6173,35900.0
2009-03-25 10:20:00,34.85,34.85,34.75,34.75,14800.0,23.624,23.624,23.5563,23.5563,14800.0
2009-03-25 10:25:00,34.75,34.78,34.68,34.73,18100.0,23.5563,23.5766,23.5088,23.5427,18100.0
2009-03-25 10:30:00,34.74,34.76,34.62,34.67,25700.0,23.5495,23.563,23.4681,23.502,25700.0
2009-03-25 10:35:00,34.67,34.86,34.65,34.83,26200.0,23.502,23.6308,23.4885,23.6105,26200.0
2009-03-25 10:40:00,34.82,34.85,34.74,34.77,11500.0,23.6037,23.624,23.5495,23.5698,11500.0
2009-03-25 10:45:00,34.74,34.78,34.74,34.77,19000.0,23.5495,23.5766,23.5495,23.5698,19000.0
2009-03-25 10:50:00,34.78,34.81,34.76,34.81,27400.0,23.5766,23.5969,23.563,23.5969,27400.0
2009-03-25 10:55:00,34.81,34.82,34.71,34.71,20600.0,23.5969,23.6037,23.5291,23.5291,20600.0
2009-03-25 11:00:00,34.72,34.77,34.71,34.76,22700.0,23.5359,23.5698,23.5291,23.563,22700.0
2009-03-25 11:05:00,34.76,34.85,34.74,34.8,28400.0,23.563,23.624,23.5495,23.5901,28400.0
2009-03-25 11:10:00,34.8,34.83,34.71,34.71,18400.0,23.5901,23.6105,23.5291,23.5291,18400.0
2009-03-25 11:15:00,34.71,34.73,34.67,34.71,46900.0,23.5291,23.5427,23.502,23.5291,46900.0
2009-03-25 11:20:00,34.71,34.91,34.7,34.91,25100.0,23.5291,23.6647,23.5224,23.6647,25100.0
2009-03-25 11:25:00,34.9,34.93,34.89,34.91,16400.0,23.6579,23.6783,23.6512,23.6647,16400.0
2009-03-25 11:30:00,34.91,34.96,34.91,34.96,21600.0,23.6647,23.6986,23.6647,23.6986,21600.0
2009-03-25 11:35:00,34.96,34.99,34.88,34.89,24400.0,23.6986,23.7189,23.6444,23.6512,24400.0
2009-03-25 11:40:00,34.88,34.88,34.79,34.83,24700.0,23.6444,23.6444,23.5834,23.6105,24700.0
2009-03-25 11:45:00,34.84,34.91,34.83,34.9,16000.0,23.6173,23.6647,23.6105,23.6579,16000.0
2009-03-25 11:50:00,34.89,34.89,34.86,34.87,10900.0,23.6512,23.6512,23.6308,23.6376,10900.0
2009-03-25 11:55:00,34.86,34.88,34.78,34.79,13200.0,23.6308,23.6444,23.5766,23.5834,13200.0
2009-03-25 12:00:00,34.78,34.9,34.75,34.88,19100.0,23.5766,23.6579,23.5563,23.6444,19100.0
2009-03-25 12:05:00,34.88,34.93,34.81,34.81,13500.0,23.6444,23.6783,23.5969,23.5969,13500.0
2009-03-25 12:10:00,34.81,34.81,34.74,34.74,10300.0,23.5969,23.5969,23.5495,23.5495,10300.0
2009-03-25 12:15:00,34.74,34.75,34.67,34.67,21700.0,23.5495,23.5563,23.502,23.502,21700.0
2009-03-25 12:20:00,34.67,34.67,34.58,34.59,30600.0,23.502,23.502,23.441,23.4478,30600.0
2009-03-25 12:25:00,34.59,34.74,34.58,34.74,33400.0,23.4478,23.5495,23.441,23.5495,33400.0
2009-03-25 12:30:00,34.74,34.92,34.74,34.92,62100.0,23.5495,23.6715,23.5495,23.6715,62100.0
2009-03-25 12:35:00,34.92,34.97,34.84,34.85,45000.0,23.6715,23.7054,23.6173,23.624,45000.0
2009-03-25 12:40:00,34.85,34.87,34.8,34.81,8200.0,23.624,23.6376,23.5901,23.5969,8200.0
2009-03-25 12:45:00,34.81,34.82,34.74,34.74,15100.0,23.5969,23.6037,23.5495,23.5495,15100.0
2009-03-25 12:50:00,34.73,34.73,34.65,34.67,24100.0,23.5427,23.5427,23.4885,23.502,24100.0
2009-03-25 12:55:00,34.67,34.7,34.66,34.68,15500.0,23.502,23.5224,23.4952,23.5088,15500.0
2009-03-25 13:00:00,34.68,34.75,34.67,34.71,19700.0,23.5088,23.5563,23.502,23.5291,19700.0
2009-03-25 13:05:00,34.7,34.71,34.64,34.65,27200.0,23.5224,23.5291,23.4817,23.4885,27200.0
2009-03-25 13:10:00,34.63,34.65,34.58,34.58,35800.0,23.4749,23.4885,23.441,23.441,35800.0
2009-03-25 13:15:00,34.58,34.62,34.56,34.58,27700.0,23.441,23.4681,23.4275,23.441,27700.0
2009-03-25 13:20:00,34.58,34.65,34.58,34.65,28300.0,23.441,23.4885,23.441,23.4885,28300.0
2009-03-25 13:25:00,34.64,34.68,34.56,34.61,24500.0,23.4817,23.5088,23.4275,23.4614,24500.0
2009-03-25 13:30:00,34.61,34.62,34.57,34.62,15100.0,23.4614,23.4681,23.4342,23.4681,15100.0
2009-03-25 13:35:00,34.62,34.66,34.58,34.65,25200.0,23.4681,23.4952,23.441,23.4885,25200.0
2009-03-25 13:40:00,34.66,34.73,34.6,34.64,34600.0,23.4952,23.5427,23.4546,23.4817,34600.0
2009-03-25 13:45:00,34.64,34.64,34.57,34.58,21800.0,23.4817,23.4817,23.4342,23.441,21800.0
2009-03-25 13:50:00,34.58,34.64,34.55,34.61,13900.0,23.441,23.4817,23.4207,23.4614,13900.0
2009-03-25 13:55:00,34.62,34.66,34.6,34.6,17200.0,23.4681,23.4952,23.4546,23.4546,17200.0
2009-03-25 14:00:00,34.6,34.63,34.52,34.56,30900.0,23.4546,23.4749,23.4003,23.4275,30900.0
2009-03-25 14:05:00,34.56,34.57,34.5,34.51,34700.0,23.4275,23.4342,23.3868,23.3936,34700.0
2009-03-25 14:10:00,34.52,34.59,34.51,34.56,33200.0,23.4003,23.4478,23.3936,23.4275,33200.0
2009-03-25 14:15:00,34.56,34.62,34.51,34.56,19100.0,23.4275,23.4681,23.3936,23.4275,19100.0
2009-03-25 14:20:00,34.56,34.67,34.53,34.59,50700.0,23.4275,23.502,23.4071,23.4478,50700.0
2009-03-25 14:25:00,34.59,34.63,34.5,34.5,19800.0,23.4478,23.4749,23.3868,23.3868,19800.0
2009-03-25 14:30:00,34.49,34.5,34.38,34.45,35400.0,23.38,23.3868,23.3054,23.3529,35400.0
2009-03-25 14:35:00,34.44,34.49,34.39,34.41,42300.0,23.3461,23.38,23.3122,23.3258,42300.0
2009-03-25 14:40:00,34.41,34.46,34.33,34.33,19900.0,23.3258,23.3597,23.2715,23.2715,19900.0
2009-03-25 14:45:00,34.35,34.46,34.33,34.43,57900.0,23.2851,23.3597,23.2715,23.3393,57900.0
2009-03-25 14:50:00,34.45,34.52,34.37,34.49,78500.0,23.3529,23.4003,23.2987,23.38,78500.0
2009-03-25 14:55:00,34.5,34.5,34.38,34.47,55300.0,23.3868,23.3868,23.3054,23.3664,55300.0
2009-03-25 15:00:00,34.47,34.51,34.42,34.48,67900.0,23.3664,23.3936,23.3326,23.3732,67900.0
2009-03-25 15:05:00,34.48,34.57,34.48,34.5,36200.0,23.3732,23.4342,23.3732,23.3868,36200.0
2009-03-25 15:10:00,34.5,34.6,34.5,34.56,36400.0,23.3868,23.4546,23.3868,23.4275,36400.0
2009-03-25 15:15:00,34.56,34.57,34.52,34.54,20600.0,23.4275,23.4342,23.4003,23.4139,20600.0
2009-03-25 15:20:00,34.54,34.57,34.49,34.49,40000.0,23.4139,23.4342,23.38,23.38,40000.0
2009-03-25 15:25:00,34.49,34.63,34.49,34.6,43700.0,23.38,23.4749,23.38,23.4546,43700.0
2009-03-25 15:30:00,34.6,34.64,34.57,34.62,45100.0,23.4546,23.4817,23.4342,23.4681,45100.0
2009-03-25 15:35:00,34.62,34.65,34.56,34.56,42400.0,23.4681,23.4885,23.4275,23.4275,42400.0
2009-03-25 15:40:00,34.56,34.64,34.47,34.62,59200.0,23.4275,23.4817,23.3664,23.4681,59200.0
2009-03-25 15:45:00,34.63,34.69,34.54,34.55,56600.0,23.4749,23.5156,23.4139,23.4207,56600.0
2009-03-25 15:50:00,34.55,34.74,34.53,34.74,71500.0,23.4207,23.5495,23.4071,23.5495,71500.0
2009-03-25 15:55:00,34.74,35.03,34.73,35.0,128000.0,23.5495,23.7461,23.5427,23.7257,128000.0
2009-03-26 09:30:00,35.02,35.18,34.89,35.05,30100.0,23.7393,23.8477,23.6512,23.7596,30100.0
2009-03-26 09:35:00,35.01,35.15,35.0,35.05,14800.0,23.7325,23.8274,23.7257,23.7596,14800.0
2009-03-26 09:40:00,35.04,35.05,34.98,34.99,20100.0,23.7528,23.7596,23.7122,23.7189,20100.0
2009-03-26 09:45:00,35.0,35.03,34.71,34.75,32700.0,23.7257,23.7461,23.5291,23.5563,32700.0
2009-03-26 09:50:00,34.75,34.75,34.65,34.7,20000.0,23.5563,23.5563,23.4885,23.5224,20000.0
2009-03-26 09:55:00,34.73,34.77,34.65,34.71,7400.0,23.5427,23.5698,23.4885,23.5291,7400.0
2009-03-26 10:00:00,34.72,34.77,34.7,34.75,12700.0,23.5359,23.5698,23.5224,23.5563,12700.0
2009-03-26 10:05:00,34.71,34.76,34.7,34.73,11900.0,23.5291,23.563,23.5224,23.5427,11900.0
2009-03-26 10:10:00,34.74,34.76,34.53,34.56,11400.0,23.5495,23.563,23.4071,23.4275,11400.0
2009-03-26 10:15:00,34.55,34.57,34.4,34.4,24700.0,23.4207,23.4342,23.319,23.319,24700.0
2009-03-26 10:20:00,34.44,34.53,34.43,34.52,11400.0,23.3461,23.4071,23.3393,23.4003,11400.0
2009-03-26 10:25:00,34.52,34.54,34.43,34.48,11100.0,23.4003,23.4139,23.3393,23.3732,11100.0
2009-03-26 10:30:00,34.48,34.62,34.48,34.6,10300.0,23.3732,23.4681,23.3732,23.4546,10300.0
2009-03-26 10:35:00,34.6,34.66,34.57,34.58,14600.0,23.4546,23.4952,23.4342,23.441,14600.0
2009-03-26 10:40:00,34.59,34.61,34.56,34.58,14600.0,23.4478,23.4614,23.4275,23.441,14600.0
2009-03-26 10:45:00,34.57,34.58,34.36,34.36,43700.0,23.4342,23.441,23.2919,23.2919,43700.0
2009-03-26 10:50:00,34.36,34.41,34.28,34.29,51700.0,23.2919,23.3258,23.2377,23.2444,51700.0
2009-03-26 10:55:00,34.28,34.4,34.28,34.38,15300.0,23.2377,23.319,23.2377,23.3054,15300.0
2009-03-26 11:00:00,34.4,34.42,34.35,34.41,18100.0,23.319,23.3326,23.2851,23.3258,18100.0
2009-03-26 11:05:00,34.4,34.48,34.37,34.46,13200.0,23.319,23.3732,23.2987,23.3597,13200.0
2009-03-26 11:10:00,34.46,34.46,34.42,34.45,11600.0,23.3597,23.3597,23.3326,23.3529,11600.0
2009-03-26 11:15:00,34.46,34.52,34.44,34.46,19500.0,23.3597,23.4003,23.3461,23.3597,19500.0
2009-03-26 11:20:00,34.47,34.49,34.46,34.46,15500.0,23.3664,23.38,23.3597,23.3597,15500.0
2009-03-26 11:25:00,34.48,34.53,34.4,34.44,27200.0,23.3732,23.4071,23.319,23.3461,27200.0
2009-03-26 11:30:00,34.44,34.52,34.43,34.51,17500.0,23.3461,23.4003,23.3393,23.3936,17500.0
2009-03-26 11:35:00,34.53,34.53,34.46,34.46,14300.0,23.4071,23.4071,23.3597,23.3597,14300.0
2009-03-26 11:40:00,34.47,34.51,34.42,34.46,16400.0,23.3664,23.3936,23.3326,23.3597,16400.0
2009-03-26 11:45:00,34.46,34.46,34.36,34.37,12700.0,23.3597,23.3597,23.2919,23.2987,12700.0
2009-03-26 11:50:00,34.36,34.41,34.25,34.35,16700.0,23.2919,23.3258,23.2173,23.2851,16700.0
2009-03-26 11:55:00,34.36,34.37,34.31,34.35,11100.0,23.2919,23.2987,23.258,23.2851,11100.0
2009-03-26 12:00:00,34.38,34.47,34.38,34.46,7800.0,23.3054,23.3664,23.3054,23.3597,7800.0
2009-03-26 12:05:00,34.47,34.56,34.47,34.51,19800.0,23.3664,23.4275,23.3664,23.3936,19800.0
2009-03-26 12:10:00,34.51,34.52,34.46,34.48,9100.0,23.3936,23.4003,23.3597,23.3732,9100.0
2009-03-26 12:15:00,34.47,34.49,34.42,34.46,15100.0,23.3664,23.38,23.3326,23.3597,15100.0
2009-03-26 12:20:00,34.48,34.56,34.48,34.54,17800.0,23.3732,23.4275,23.3732,23.4139,17800.0
2009-03-26 12:25:00,34.55,34.58,34.5,34.57,14100.0,23.4207,23.441,23.3868,23.4342,14100.0
2009-03-26 12:30:00,34.58,34.61,34.52,34.52,8800.0,23.441,23.4614,23.4003,23.4003,8800.0
2009-03-26 12:35:00,34.52,34.54,34.45,34.53,23500.0,23.4003,23.4139,23.3529,23.4071,23500.0
2009-03-26 12:40:00,34.53,34.54,34.45,34.45,17400.0,23.4071,23.4139,23.3529,23.3529,17400.0
2009-03-26 12:45:00,34.44,34.46,34.4,34.46,14900.0,23.3461,23.3597,23.319,23.3597,14900.0
2009-03-26 12:50:00,34.46,34.48,34.42,34.46,7500.0,23.3597,23.3732,23.3326,23.3597,7500.0
2009-03-26 12:55:00,34.46,34.53,34.45,34.49,15100.0,23.3597,23.4071,23.3529,23.38,15100.0
2009-03-26 13:00:00,34.5,34.73,34.5,34.69,24700.0,23.3868,23.5427,23.3868,23.5156,24700.0
2009-03-26 13:05:00,34.7,34.86,34.67,34.86,8700.0,23.5224,23.6308,23.502,23.6308,8700.0
2009-03-26 13:10:00,34.86,34.86,34.78,34.78,7700.0,23.6308,23.6308,23.5766,23.5766,7700.0
2009-03-26 13:15:00,34.79,34.85,34.79,34.83,8800.0,23.5834,23.624,23.5834,23.6105,8800.0
2009-03-26 13:20:00,34.83,35.0,34.83,35.0,17600.0,23.6105,23.7257,23.6105,23.7257,17600.0
2009-03-26 13:25:00,34.97,35.03,34.9,34.9,13300.0,23.7054,23.7461,23.6579,23.6579,13300.0
2009-03-26 13:30:00,34.9,34.95,34.84,34.85,14000.0,23.6579,23.6918,23.6173,23.624,14000.0
2009-03-26 13:35:00,34.85,34.86,34.78,34.83,11500.0,23.624,23.6308,23.5766,23.6105,11500.0
2009-03-26 13:40:00,34.8,34.83,34.79,34.8,11200.0,23.5901,23.6105,23.5834,23.5901,11200.0
2009-03-26 13:45:00,34.8,34.93,34.8,34.91,14900.0,23.5901,23.6783,23.5901,23.6647,14900.0
2009-03-26 13:50:00,34.91,35.0,34.91,34.97,20000.0,23.6647,23.7257,23.6647,23.7054,20000.0
2009-03-26 13:55:00,34.96,34.97,34.89,34.93,23200.0,23.6986,23.7054,23.6512,23.6783,23200.0
2009-03-26 14:00:00,34.93,35.08,34.92,35.08,16700.0,23.6783,23.78,23.6715,23.78,16700.0
2009-03-26 14:05:00,35.07,35.1,34.99,35.02,17300.0,23.7732,23.7935,23.7189,23.7393,17300.0
2009-03-26 14:10:00,35.02,35.04,34.96,35.01,12400.0,23.7393,23.7528,23.6986,23.7325,12400.0
2009-03-26 14:15:00,34.99,34.99,34.9,34.93,16100.0,23.7189,23.7189,23.6579,23.6783,16100.0
2009-03-26 14:20:00,34.92,34.98,34.91,34.96,13300.0,23.6715,23.7122,23.6647,23.6986,13300.0
2009-03-26 14:25:00,34.96,35.04,34.84,34.84,16100.0,23.6986,23.7528,23.6173,23.6173,16100.0
2009-03-26 14:30:00,34.82,34.84,34.76,34.82,24900.0,23.6037,23.6173,23.563,23.6037,24900.0
2009-03-26 14:35:00,34.82,34.86,34.78,34.82,14800.0,23.6037,23.6308,23.5766,23.6037,14800.0
2009-03-26 14:40:00,34.82,34.83,34.68,34.71,35600.0,23.6037,23.6105,23.5088,23.5291,35600.0
2009-03-26 14:45:00,34.72,34.82,34.7,34.73,49300.0,23.5359,23.6037,23.5224,23.5427,49300.0
2009-03-26 14:50:00,34.73,34.76,34.66,34.76,21600.0,23.5427,23.563,23.4952,23.563,21600.0
2009-03-26 14:55:00,34.75,34.8,34.63,34.64,18800.0,23.5563,23.5901,23.4749,23.4817,18800.0
2009-03-26 15:00:00,34.63,34.77,34.63,34.76,16800.0,23.4749,23.5698,23.4749,23.563,16800.0
2009-03-26 15:05:00,34.76,34.82,34.7,34.8,34700.0,23.563,23.6037,23.5224,23.5901,34700.0
2009-03-26 15:10:00,34.8,34.8,34.73,34.76,27800.0,23.5901,23.5901,23.5427,23.563,27800.0
2009-03-26 15:15:00,34.76,34.81,34.7,34.73,27900.0,23.563,23.5969,23.5224,23.5427,27900.0
2009-03-26 15:20:00,34.74,34.89,34.74,34.87,20800.0,23.5495,23.6512,23.5495,23.6376,20800.0
2009-03-26 15:25:00,34.87,34.93,34.85,34.92,20700.0,23.6376,23.6783,23.624,23.6715,20700.0
2009-03-26 15:30:00,34.92,34.99,34.87,34.93,37800.0,23.6715,23.7189,23.6376,23.6783,37800.0
2009-03-26 15:35:00,34.94,34.96,34.88,34.92,44700.0,23.6851,23.6986,23.6444,23.6715,44700.0
2009-03-26 15:40:00,34.93,35.08,34.93,35.07,47700.0,23.6783,23.78,23.6783,23.7732,47700.0
2009-03-26 15:45:00,35.08,35.12,35.05,35.09,58800.0,23.78,23.8071,23.7596,23.7867,58800.0
2009-03-26 15:50:00,35.09,35.13,34.95,35.01,68600.0,23.7867,23.8138,23.6918,23.7325,68600.0
2009-03-26 15:55:00,35.02,35.09,34.99,35.09,91500.0,23.7393,23.7867,23.7189,23.7867,91500.0
2009-03-27 09:30:00,34.68,34.94,34.68,34.9,15200.0,23.5088,23.6851,23.5088,23.6579,15200.0
2009-03-27 09:35:00,34.93,34.93,34.73,34.84,8100.0,23.6783,23.6783,23.5427,23.6173,8100.0
2009-03-27 09:40:00,34.83,34.9,34.83,34.87,8000.0,23.6105,23.6579,23.6105,23.6376,8000.0
2009-03-27 09:45:00,34.87,34.97,34.83,34.96,8600.0,23.6376,23.7054,23.6105,23.6986,8600.0
2009-03-27 09:50:00,34.98,35.02,34.94,35.02,8600.0,23.7122,23.7393,23.6851,23.7393,8600.0
2009-03-27 09:55:00,35.02,35.02,34.83,34.83,12300.0,23.7393,23.7393,23.6105,23.6105,12300.0
2009-03-27 10:00:00,34.84,34.85,34.63,34.68,17200.0,23.6173,23.624,23.4749,23.5088,17200.0
2009-03-27 10:05:00,34.66,34.71,34.65,34.68,15100.0,23.4952,23.5291,23.4885,23.5088,15100.0
2009-03-27 10:10:00,34.68,34.72,34.65,34.65,13500.0,23.5088,23.5359,23.4885,23.4885,13500.0
2009-03-27 10:15:00,34.65,34.68,34.5,34.52,18900.0,23.4885,23.5088,23.3868,23.4003,18900.0
2009-03-27 10:20:00,34.52,34.64,34.52,34.54,17900.0,23.4003,23.4817,23.4003,23.4139,17900.0
2009-03-27 10:25:00,34.55,34.6,34.54,34.58,11200.0,23.4207,23.4546,23.4139,23.441,11200.0
2009-03-27 10:30:00,34.6,34.72,34.57,34.72,18100.0,23.4546,23.5359,23.4342,23.5359,18100.0
2009-03-27 10:35:00,34.74,34.79,34.73,34.76,21800.0,23.5495,23.5834,23.5427,23.563,21800.0
2009-03-27 10:40:00,34.78,34.85,34.78,34.84,9800.0,23.5766,23.624,23.5766,23.6173,9800.0
2009-03-27 10:45:00,34.83,34.83,34.75,34.75,23300.0,23.6105,23.6105,23.5563,23.5563,23300.0
2009-03-27 10:50:00,34.74,34.81,34.66,34.77,19400.0,23.5495,23.5969,23.4952,23.5698,19400.0
2009-03-27 10:55:00,34.73,34.79,34.73,34.77,7200.0,23.5427,23.5834,23.5427,23.5698,7200.0
2009-03-27 11:00:00,34.78,34.79,34.71,34.79,12200.0,23.5766,23.5834,23.5291,23.5834,12200.0
2009-03-27 11:05:00,34.81,34.88,34.78,34.87,28600.0,23.5969,23.6444,23.5766,23.6376,28600.0
2009-03-27 11:10:00,34.88,34.92,34.82,34.91,9800.0,23.6444,23.6715,23.6037,23.6647,9800.0
2009-03-27 11:15:00,34.9,34.92,34.86,34.87,17300.0,23.6579,23.6715,23.6308,23.6376,17300.0
2009-03-27 11:20:00,34.87,34.91,34.82,34.88,13800.0,23.6376,23.6647,23.6037,23.6444,13800.0
2009-03-27 11:25:00,34.87,34.92,34.87,34.91,18200.0,23.6376,23.6715,23.6376,23.6647,18200.0
2009-03-27 11:30:00,34.92,34.92,34.87,34.88,31600.0,23.6715,23.6715,23.6376,23.6444,31600.0
2009-03-27 11:35:00,34.88,34.89,34.85,34.86,10800.0,23.6444,23.6512,23.624,23.6308,10800.0
2009-03-27 11:40:00,34.86,34.96,34.85,34.96,8500.0,23.6308,23.6986,23.624,23.6986,8500.0
2009-03-27 11:45:00,34.95,34.99,34.92,34.92,8800.0,23.6918,23.7189,23.6715,23.6715,8800.0
2009-03-27 11:50:00,34.93,34.93,34.82,34.88,21500.0,23.6783,23.6783,23.6037,23.6444,21500.0
2009-03-27 11:55:00,34.88,34.9,34.86,34.89,8100.0,23.6444,23.6579,23.6308,23.6512,8100.0
2009-03-27 12:00:00,34.89,34.92,34.86,34.91,13200.0,23.6512,23.6715,23.6308,23.6647,13200.0
2009-03-27 12:05:00,34.92,34.93,34.87,34.9,10200.0,23.6715,23.6783,23.6376,23.6579,10200.0
2009-03-27 12:10:00,34.9,34.91,34.82,34.86,14200.0,23.6579,23.6647,23.6037,23.6308,14200.0
2009-03-27 12:15:00,34.87,34.9,34.86,34.89,11900.0,23.6376,23.6579,23.6308,23.6512,11900.0
2009-03-27 12:20:00,34.88,34.88,34.81,34.82,11100.0,23.6444,23.6444,23.5969,23.6037,11100.0
2009-03-27 12:25:00,34.83,34.84,34.8,34.82,16300.0,23.6105,23.6173,23.5901,23.6037,16300.0
2009-03-27 12:30:00,34.81,34.87,34.81,34.87,3200.0,23.5969,23.6376,23.5969,23.6376,3200.0
2009-03-27 12:35:00,34.87,34.88,34.85,34.86,9800.0,23.6376,23.6444,23.624,23.6308,9800.0
2009-03-27 12:40:00,34.85,34.93,34.84,34.92,8000.0,23.624,23.6783,23.6173,23.6715,8000.0
2009-03-27 12:45:00,34.92,34.99,34.92,34.94,9900.0,23.6715,23.7189,23.6715,23.6851,9900.0
2009-03-27 12:50:00,34.94,34.99,34.94,34.98,10200.0,23.6851,23.7189,23.6851,23.7122,10200.0
2009-03-27 12:55:00,34.95,34.95,34.9,34.92,7900.0,23.6918,23.6918,23.6579,23.6715,7900.0
2009-03-27 13:00:00,34.92,34.92,34.88,34.89,7500.0,23.6715,23.6715,23.6444,23.6512,7500.0
2009-03-27 13:05:00,34.88,34.95,34.87,34.95,10200.0,23.6444,23.6918,23.6376,23.6918,10200.0
2009-03-27 13:10:00,34.95,34.98,34.92,34.97,13100.0,23.6918,23.7122,23.6715,23.7054,13100.0
2009-03-27 13:15:00,34.96,35.05,34.95,35.01,14700.0,23.6986,23.7596,23.6918,23.7325,14700.0
2009-03-27 13:20:00,35.02,35.03,35.01,35.03,4600.0,23.7393,23.7461,23.7325,23.7461,4600.0
2009-03-27 13:25:00,35.03,35.06,35.0,35.05,9500.0,23.7461,23.7664,23.7257,23.7596,9500.0
2009-03-27 13:30:00,35.04,35.11,35.01,35.07,19600.0,23.7528,23.8003,23.7325,23.7732,19600.0
2009-03-27 13:35:00,35.06,35.07,35.03,35.04,14600.0,23.7664,23.7732,23.7461,23.7528,14600.0
2009-03-27 13:40:00,35.06,35.06,34.88,34.95,14400.0,23.7664,23.7664,23.6444,23.6918,14400.0
2009-03-27 13:45:00,34.95,35.0,34.89,35.0,8600.0,23.6918,23.7257,23.6512,23.7257,8600.0
2009-03-27 13:50:00,35.0,35.0,34.9,34.92,9200.0,23.7257,23.7257,23.6579,23.6715,9200.0
2009-03-27 13:55:00,34.92,34.99,34.9,34.97,6500.0,23.6715,23.7189,23.6579,23.7054,6500.0
2009-03-27 14:00:00,34.98,35.02,34.91,34.99,20300.0,23.7122,23.7393,23.6647,23.7189,20300.0
2009-03-27 14:05:00,34.99,35.08,34.98,35.06,10300.0,23.7189,23.78,23.7122,23.7664,10300.0
2009-03-27 14:10:00,35.05,35.14,35.03,35.11,28200.0,23.7596,23.8206,23.7461,23.8003,28200.0
2009-03-27 14:15:00,35.11,35.12,35.05,35.11,14500.0,23.8003,23.8071,23.7596,23.8003,14500.0
2009-03-27 14:20:00,35.12,35.21,35.07,35.19,20200.0,23.8071,23.8681,23.7732,23.8545,20200.0
2009-03-27 14:25:00,35.19,35.22,35.17,35.19,9000.0,23.8545,23.8749,23.841,23.8545,9000.0
2009-03-27 14:30:00,35.18,35.19,35.09,35.1,9900.0,23.8477,23.8545,23.7867,23.7935,9900.0
2009-03-27 14:35:00,35.1,35.15,35.08,35.09,14600.0,23.7935,23.8274,23.78,23.7867,14600.0
2009-03-27 14:40:00,35.09,35.13,34.98,34.99,27100.0,23.7867,23.8138,23.7122,23.7189,27100.0
2009-03-27 14:45:00,34.99,35.04,34.88,35.02,24100.0,23.7189,23.7528,23.6444,23.7393,24100.0
2009-03-27 14:50:00,35.01,35.03,34.94,35.03,13300.0,23.7325,23.7461,23.6851,23.7461,13300.0
2009-03-27 14:55:00,35.03,35.17,35.01,35.14,23200.0,23.7461,23.841,23.7325,23.8206,23200.0
2009-03-27 15:00:00,35.14,35.3,35.14,35.26,33100.0,23.8206,23.9291,23.8206,23.902,33100.0
2009-03-27 15:05:00,35.26,35.3,35.16,35.16,29300.0,23.902,23.9291,23.8342,23.8342,29300.0
2009-03-27 15:10:00,35.16,35.17,35.09,35.14,31700.0,23.8342,23.841,23.7867,23.8206,31700.0
2009-03-27 15:15:00,35.16,35.16,35.13,35.15,16000.0,23.8342,23.8342,23.8138,23.8274,16000.0
2009-03-27 15:20:00,35.15,35.15,35.07,35.1,30800.0,23.8274,23.8274,23.7732,23.7935,30800.0
2009-03-27 15:25:00,35.11,35.11,34.98,35.0,27400.0,23.8003,23.8003,23.7122,23.7257,27400.0
2009-03-27 15:30:00,35.01,35.08,34.98,34.99,43800.0,23.7325,23.78,23.7122,23.7189,43800.0
2009-03-27 15:35:00,34.98,34.98,34.87,34.89,51400.0,23.7122,23.7122,23.6376,23.6512,51400.0
2009-03-27 15:40:00,34.88,35.04,34.88,34.99,59500.0,23.6444,23.7528,23.6444,23.7189,59500.0
2009-03-27 15:45:00,34.99,35.07,34.97,35.02,42600.0,23.7189,23.7732,23.7054,23.7393,42600.0
2009-03-27 15:50:00,35.03,35.04,34.95,34.97,41400.0,23.7461,23.7528,23.6918,23.7054,41400.0
2009-03-27 15:55:00,34.96,34.96,34.83,34.95,84800.0,23.6986,23.6986,23.6105,23.6918,84800.0
2009-03-30 09:30:00,34.36,34.5,34.31,34.42,11800.0,23.2919,23.3868,23.258,23.3326,11800.0
2009-03-30 09:35:00,34.41,34.69,34.41,34.66,10700.0,23.3258,23.5156,23.3258,23.4952,10700.0
2009-03-30 09:40:00,34.66,34.69,34.52,34.53,12200.0,23.4952,23.5156,23.4003,23.4071,12200.0
2009-03-30 09:45:00,34.53,34.53,34.38,34.43,21700.0,23.4071,23.4071,23.3054,23.3393,21700.0
2009-03-30 09:50:00,34.42,34.67,34.39,34.66,11900.0,23.3326,23.502,23.3122,23.4952,11900.0
2009-03-30 09:55:00,34.63,34.66,34.58,34.62,5400.0,23.4749,23.4952,23.441,23.4681,5400.0
2009-03-30 10:00:00,34.61,34.67,34.6,34.64,23000.0,23.4614,23.502,23.4546,23.4817,23000.0
2009-03-30 10:05:00,34.64,34.75,34.61,34.75,11900.0,23.4817,23.5563,23.4614,23.5563,11900.0
2009-03-30 10:10:00,34.73,34.8,34.71,34.79,10500.0,23.5427,23.5901,23.5291,23.5834,10500.0
2009-03-30 10:15:00,34.79,34.86,34.74,34.8,14500.0,23.5834,23.6308,23.5495,23.5901,14500.0
2009-03-30 10:20:00,34.79,34.81,34.73,34.76,10100.0,23.5834,23.5969,23.5427,23.563,10100.0
2009-03-30 10:25:00,34.74,34.78,34.68,34.7,13900.0,23.5495,23.5766,23.5088,23.5224,13900.0
2009-03-30 10:30:00,34.7,34.7,34.52,34.56,25900.0,23.5224,23.5224,23.4003,23.4275,25900.0
2009-03-30 10:35:00,34.57,34.62,34.53,34.6,23800.0,23.4342,23.4681,23.4071,23.4546,23800.0
2009-03-30 10:40:00,34.61,34.63,34.59,34.59,16300.0,23.4614,23.4749,23.4478,23.4478,16300.0
2009-03-30 10:45:00,34.59,34.59,34.47,34.54,15800.0,23.4478,23.4478,23.3664,23.4139,15800.0
2009-03-30 10:50:00,34.54,34.62,34.53,34.61,7400.0,23.4139,23.4681,23.4071,23.4614,7400.0
2009-03-30 10:55:00,34.61,34.63,34.58,34.59,12700.0,23.4614,23.4749,23.441,23.4478,12700.0
2009-03-30 11:00:00,34.59,34.61,34.55,34.56,10500.0,23.4478,23.4614,23.4207,23.4275,10500.0
2009-03-30 11:05:00,34.56,34.57,34.49,34.52,14200.0,23.4275,23.4342,23.38,23.4003,14200.0
2009-03-30 11:10:00,34.53,34.65,34.53,34.64,13800.0,23.4071,23.4885,23.4071,23.4817,13800.0
2009-03-30 11:15:00,34.64,34.66,34.63,34.65,3900.0,23.4817,23.4952,23.4749,23.4885,3900.0
2009-03-30 11:20:00,34.66,34.73,34.65,34.67,12900.0,23.4952,23.5427,23.4885,23.502,12900.0
2009-03-30 11:25:00,34.66,34.67,34.61,34.61,5300.0,23.4952,23.502,23.4614,23.4614,5300.0
2009-03-30 11:30:00,34.61,34.61,34.53,34.55,10000.0,23.4614,23.4614,23.4071,23.4207,10000.0
2009-03-30 11:35:00,34.53,34.61,34.53,34.59,6900.0,23.4071,23.4614,23.4071,23.4478,6900.0
2009-03-30 11:40:00,34.6,34.61,34.57,34.61,15200.0,23.4546,23.4614,23.4342,23.4614,15200.0
2009-03-30 11:45:00,34.6,34.68,34.6,34.68,8800.0,23.4546,23.5088,23.4546,23.5088,8800.0
2009-03-30 11:50:00,34.67,34.73,34.67,34.7,8100.0,23.502,23.5427,23.502,23.5224,8100.0
2009-03-30 11:55:00,34.7,34.75,34.67,34.75,11000.0,23.5224,23.5563,23.502,23.5563,11000.0
2009-03-30 12:00:00,34.75,34.79,34.74,34.78,9000.0,23.5563,23.5834,23.5495,23.5766,9000.0
2009-03-30 12:05:00,34.76,34.8,34.76,34.77,3400.0,23.563,23.5901,23.563,23.5698,3400.0
2009-03-30 12:10:00,34.79,34.83,34.72,34.75,11000.0,23.5834,23.6105,23.5359,23.5563,11000.0
2009-03-30 12:15:00,34.75,34.85,34.74,34.83,9100.0,23.5563,23.624,23.5495,23.6105,9100.0
2009-03-30 12:20:00,34.82,34.84,34.78,34.8,9500.0,23.6037,23.6173,23.5766,23.5901,9500.0
2009-03-30 12:25:00,34.8,34.81,34.74,34.78,11900.0,23.5901,23.5969,23.5495,23.5766,11900.0
2009-03-30 12:30:00,34.78,34.78,34.71,34.72,6300.0,23.5766,23.5766,23.5291,23.5359,6300.0
2009-03-30 12:35:00,34.73,34.76,34.68,34.73,11400.0,23.5427,23.563,23.5088,23.5427,11400.0
2009-03-30 12:40:00,34.73,34.73,34.71,34.71,2300.0,23.5427,23.5427,23.5291,23.5291,2300.0
2009-03-30 12:45:00,34.72,34.79,34.72,34.76,4800.0,23.5359,23.5834,23.5359,23.563,4800.0
2009-03-30 12:50:00,34.75,34.8,34.75,34.79,4800.0,23.5563,23.5901,23.5563,23.5834,4800.0
2009-03-30 12:55:00,34.8,34.82,34.73,34.73,8900.0,23.5901,23.6037,23.5427,23.5427,8900.0
2009-03-30 13:00:00,34.72,34.75,34.72,34.73,2700.0,23.5359,23.5563,23.5359,23.5427,2700.0
2009-03-30 13:05:00,34.71,34.72,34.67,34.67,7400.0,23.5291,23.5359,23.502,23.502,7400.0
2009-03-30 13:10:00,34.67,34.67,34.63,34.64,15600.0,23.502,23.502,23.4749,23.4817,15600.0
2009-03-30 13:15:00,34.64,34.65,34.61,34.61,6500.0,23.4817,23.4885,23.4614,23.4614,6500.0
2009-03-30 13:20:00,34.63,34.64,34.61,34.62,2600.0,23.4749,23.4817,23.4614,23.4681,2600.0
2009-03-30 13:25:00,34.63,34.67,34.63,34.63,7300.0,23.4749,23.502,23.4749,23.4749,7300.0
2009-03-30 13:30:00,34.62,34.66,34.6,34.6,8100.0,23.4681,23.4952,23.4546,23.4546,8100.0
2009-03-30 13:35:00,34.6,34.6,34.57,34.58,11600.0,23.4546,23.4546,23.4342,23.441,11600.0
2009-03-30 13:40:00,34.59,34.61,34.58,34.59,3700.0,23.4478,23.4614,23.441,23.4478,3700.0
2009-03-30 13:45:00,34.61,34.61,34.5,34.58,17500.0,23.4614,23.4614,23.3868,23.441,17500.0
2009-03-30 13:50:00,34.58,34.58,34.56,34.56,5000.0,23.441,23.441,23.4275,23.4275,5000.0
2009-03-30 13:55:00,34.56,34.61,34.56,34.6,6900.0,23.4275,23.4614,23.4275,23.4546,6900.0
2009-03-30 14:00:00,34.59,34.63,34.56,34.57,33000.0,23.4478,23.4749,23.4275,23.4342,33000.0
2009-03-30 14:05:00,34.56,34.63,34.56,34.61,13800.0,23.4275,23.4749,23.4275,23.4614,13800.0
2009-03-30 14:10:00,34.61,34.73,34.61,34.69,15900.0,23.4614,23.5427,23.4614,23.5156,15900.0
2009-03-30 14:15:00,34.69,34.72,34.69,34.72,10900.0,23.5156,23.5359,23.5156,23.5359,10900.0
2009-03-30 14:20:00,34.73,34.77,34.68,34.76,12200.0,23.5427,23.5698,23.5088,23.563,12200.0
2009-03-30 14:25:00,34.75,34.76,34.67,34.69,13100.0,23.5563,23.563,23.502,23.5156,13100.0
2009-03-30 14:30:00,34.69,34.71,34.65,34.69,19700.0,23.5156,23.5291,23.4885,23.5156,19700.0
2009-03-30 14:35:00,34.69,34.72,34.62,34.64,13800.0,23.5156,23.5359,23.4681,23.4817,13800.0
2009-03-30 14:40:00,34.62,34.62,34.52,34.54,17000.0,23.4681,23.4681,23.4003,23.4139,17000.0
2009-03-30 14:45:00,34.53,34.58,34.53,34.57,10700.0,23.4071,23.441,23.4071,23.4342,10700.0
2009-03-30 14:50:00,34.57,34.61,34.55,34.57,10700.0,23.4342,23.4614,23.4207,23.4342,10700.0
2009-03-30 14:55:00,34.57,34.59,34.5,34.5,22400.0,23.4342,23.4478,23.3868,23.3868,22400.0
2009-03-30 15:00:00,34.5,34.56,34.47,34.56,14400.0,23.3868,23.4275,23.3664,23.4275,14400.0
2009-03-30 15:05:00,34.56,34.66,34.54,34.66,23100.0,23.4275,23.4952,23.4139,23.4952,23100.0
2009-03-30 15:10:00,34.66,34.72,34.63,34.69,18500.0,23.4952,23.5359,23.4749,23.5156,18500.0
2009-03-30 15:15:00,34.71,34.77,34.69,34.7,23800.0,23.5291,23.5698,23.5156,23.5224,23800.0
2009-03-30 15:20:00,34.7,34.7,34.64,34.65,42600.0,23.5224,23.5224,23.4817,23.4885,42600.0
2009-03-30 15:25:00,34.65,34.69,34.6,34.63,21400.0,23.4885,23.5156,23.4546,23.4749,21400.0
2009-03-30 15:30:00,34.63,34.65,34.59,34.61,60100.0,23.4749,23.4885,23.4478,23.4614,60100.0
2009-03-30 15:35:00,34.62,34.65,34.57,34.63,54700.0,23.4681,23.4885,23.4342,23.4749,54700.0
2009-03-30 15:40:00,34.63,34.63,34.57,34.62,36800.0,23.4749,23.4749,23.4342,23.4681,36800.0
2009-03-30 15:45:00,34.63,34.67,34.59,34.61,28800.0,23.4749,23.502,23.4478,23.4614,28800.0
2009-03-30 15:50:00,34.61,34.76,34.61,34.76,32000.0,23.4614,23.563,23.4614,23.563,32000.0
2009-03-30 15:55:00,34.75,34.81,34.74,34.75,49200.0,23.5563,23.5969,23.5495,23.5563,49200.0
2009-03-31 09:30:00,35.04,35.04,34.43,34.43,42600.0,23.7528,23.7528,23.3393,23.3393,42600.0
2009-03-31 09:35:00,34.43,34.57,34.41,34.47,31900.0,23.3393,23.4342,23.3258,23.3664,31900.0
2009-03-31 09:40:00,34.46,34.52,34.36,34.47,36700.0,23.3597,23.4003,23.2919,23.3664,36700.0
2009-03-31 09:45:00,34.45,34.49,34.39,34.39,20600.0,23.3529,23.38,23.3122,23.3122,20600.0
2009-03-31 09:50:00,34.39,34.39,34.31,34.34,24900.0,23.3122,23.3122,23.258,23.2783,24900.0
2009-03-31 09:55:00,34.34,34.34,34.2,34.21,26600.0,23.2783,23.2783,23.1834,23.1902,26600.0
2009-03-31 10:00:00,34.17,34.21,34.1,34.1,18900.0,23.1631,23.1902,23.1156,23.1156,18900.0
2009-03-31 10:05:00,34.1,34.23,34.1,34.21,11000.0,23.1156,23.2038,23.1156,23.1902,11000.0
2009-03-31 10:10:00,34.21,34.26,34.16,34.21,21900.0,23.1902,23.2241,23.1563,23.1902,21900.0
2009-03-31 10:15:00,34.22,34.33,34.21,34.3,19900.0,23.197,23.2715,23.1902,23.2512,19900.0
2009-03-31 10:20:00,34.3,34.37,34.28,34.34,12000.0,23.2512,23.2987,23.2377,23.2783,12000.0
2009-03-31 10:25:00,34.32,34.41,34.24,34.41,10400.0,23.2648,23.3258,23.2105,23.3258,10400.0
2009-03-31 10:30:00,34.42,34.53,34.42,34.51,22300.0,23.3326,23.4071,23.3326,23.3936,22300.0
2009-03-31 10:35:00,34.51,34.55,34.51,34.51,8600.0,23.3936,23.4207,23.3936,23.3936,8600.0
2009-03-31 10:40:00,34.52,34.55,34.5,34.54,8100.0,23.4003,23.4207,23.3868,23.4139,8100.0
2009-03-31 10:45:00,34.54,34.59,34.5,34.54,25000.0,23.4139,23.4478,23.3868,23.4139,25000.0
2009-03-31 10:50:00,34.54,34.6,34.53,34.53,12400.0,23.4139,23.4546,23.4071,23.4071,12400.0
2009-03-31 10:55:00,34.53,34.53,34.44,34.49,15500.0,23.4071,23.4071,23.3461,23.38,15500.0
2009-03-31 11:00:00,34.5,34.54,34.49,34.52,24500.0,23.3868,23.4139,23.38,23.4003,24500.0
2009-03-31 11:05:00,34.52,34.62,34.52,34.62,19200.0,23.4003,23.4681,23.4003,23.4681,19200.0
2009-03-31 11:10:00,34.61,34.66,34.6,34.61,15400.0,23.4614,23.4952,23.4546,23.4614,15400.0
2009-03-31 11:15:00,34.62,34.65,34.57,34.61,16300.0,23.4681,23.4885,23.4342,23.4614,16300.0
2009-03-31 11:20:00,34.63,34.65,34.51,34.59,8700.0,23.4749,23.4885,23.3936,23.4478,8700.0
2009-03-31 11:25:00,34.6,34.61,34.53,34.55,14700.0,23.4546,23.4614,23.4071,23.4207,14700.0
2009-03-31 11:30:00,34.55,34.55,34.49,34.52,4800.0,23.4207,23.4207,23.38,23.4003,4800.0
2009-03-31 11:35:00,34.53,34.6,34.53,34.59,9500.0,23.4071,23.4546,23.4071,23.4478,9500.0
2009-03-31 11:40:00,34.58,34.61,34.58,34.6,7400.0,23.441,23.4614,23.441,23.4546,7400.0
2009-03-31 11:45:00,34.6,34.67,34.6,34.65,8200.0,23.4546,23.502,23.4546,23.4885,8200.0
2009-03-31 11:50:00,34.65,34.66,34.6,34.62,11200.0,23.4885,23.4952,23.4546,23.4681,11200.0
2009-03-31 11:55:00,34.61,34.63,34.57,34.63,6000.0,23.4614,23.4749,23.4342,23.4749,6000.0
2009-03-31 12:00:00,34.62,34.62,34.56,34.57,18100.0,23.4681,23.4681,23.4275,23.4342,18100.0
2009-03-31 12:05:00,34.56,34.64,34.54,34.61,16600.0,23.4275,23.4817,23.4139,23.4614,16600.0
2009-03-31 12:10:00,34.59,34.64,34.58,34.64,7400.0,23.4478,23.4817,23.441,23.4817,7400.0
2009-03-31 12:15:00,34.65,34.71,34.65,34.66,13200.0,23.4885,23.5291,23.4885,23.4952,13200.0
2009-03-31 12:20:00,34.67,34.68,34.62,34.62,8200.0,23.502,23.5088,23.4681,23.4681,8200.0
2009-03-31 12:25:00,34.63,34.67,34.61,34.65,15600.0,23.4749,23.502,23.4614,23.4885,15600.0
2009-03-31 12:30:00,34.64,34.65,34.62,34.64,8100.0,23.4817,23.4885,23.4681,23.4817,8100.0
2009-03-31 12:35:00,34.65,34.67,34.64,34.66,6600.0,23.4885,23.502,23.4817,23.4952,6600.0
2009-03-31 12:40:00,34.66,34.76,34.66,34.75,14000.0,23.4952,23.563,23.4952,23.5563,14000.0
2009-03-31 12:45:00,34.74,34.74,34.69,34.7,8300.0,23.5495,23.5495,23.5156,23.5224,8300.0
2009-03-31 12:50:00,34.68,34.76,34.67,34.75,13700.0,23.5088,23.563,23.502,23.5563,13700.0
2009-03-31 12:55:00,34.76,34.76,34.7,34.71,9500.0,23.563,23.563,23.5224,23.5291,9500.0
2009-03-31 13:00:00,34.7,34.77,34.7,34.74,16000.0,23.5224,23.5698,23.5224,23.5495,16000.0
2009-03-31 13:05:00,34.76,34.84,34.73,34.82,16800.0,23.563,23.6173,23.5427,23.6037,16800.0
2009-03-31 13:10:00,34.83,34.86,34.83,34.86,8200.0,23.6105,23.6308,23.6105,23.6308,8200.0
2009-03-31 13:15:00,34.86,34.88,34.82,34.86,10700.0,23.6308,23.6444,23.6037,23.6308,10700.0
2009-03-31 13:20:00,34.86,34.92,34.86,34.9,6200.0,23.6308,23.6715,23.6308,23.6579,6200.0
2009-03-31 13:25:00,34.9,34.9,34.88,34.88,2400.0,23.6579,23.6579,23.6444,23.6444,2400.0
2009-03-31 13:30:00,34.88,34.92,34.88,34.92,4800.0,23.6444,23.6715,23.6444,23.6715,4800.0
2009-03-31 13:35:00,34.92,34.94,34.91,34.92,4900.0,23.6715,23.6851,23.6647,23.6715,4900.0
2009-03-31 13:40:00,34.92,34.93,34.9,34.93,5100.0,23.6715,23.6783,23.6579,23.6783,5100.0
2009-03-31 13:45:00,34.93,34.95,34.9,34.92,4100.0,23.6783,23.6918,23.6579,23.6715,4100.0
2009-03-31 13:50:00,34.93,34.93,34.87,34.9,10800.0,23.6783,23.6783,23.6376,23.6579,10800.0
2009-03-31 13:55:00,34.89,34.92,34.85,34.91,12800.0,23.6512,23.6715,23.624,23.6647,12800.0
2009-03-31 14:00:00,34.92,34.96,34.9,34.92,12300.0,23.6715,23.6986,23.6579,23.6715,12300.0
2009-03-31 14:05:00,34.92,34.99,34.92,34.97,11600.0,23.6715,23.7189,23.6715,23.7054,11600.0
2009-03-31 14:10:00,34.96,34.97,34.89,34.89,14700.0,23.6986,23.7054,23.6512,23.6512,14700.0
2009-03-31 14:15:00,34.89,34.9,34.85,34.9,15500.0,23.6512,23.6579,23.624,23.6579,15500.0
2009-03-31 14:20:00,34.89,34.9,34.84,34.87,17100.0,23.6512,23.6579,23.6173,23.6376,17100.0
2009-03-31 14:25:00,34.87,34.92,34.86,34.92,8800.0,23.6376,23.6715,23.6308,23.6715,8800.0
2009-03-31 14:30:00,34.92,35.01,34.92,34.96,11300.0,23.6715,23.7325,23.6715,23.6986,11300.0
2009-03-31 14:35:00,34.96,35.05,34.96,35.05,13200.0,23.6986,23.7596,23.6986,23.7596,13200.0
2009-03-31 14:40:00,35.06,35.07,35.03,35.07,9600.0,23.7664,23.7732,23.7461,23.7732,9600.0
2009-03-31 14:45:00,35.07,35.08,35.05,35.06,7600.0,23.7732,23.78,23.7596,23.7664,7600.0
2009-03-31 14:50:00,35.07,35.09,35.06,35.09,12300.0,23.7732,23.7867,23.7664,23.7867,12300.0
2009-03-31 14:55:00,35.08,35.1,35.05,35.07,14500.0,23.78,23.7935,23.7596,23.7732,14500.0
2009-03-31 15:00:00,35.09,35.13,35.06,35.1,15800.0,23.7867,23.8138,23.7664,23.7935,15800.0
2009-03-31 15:05:00,35.09,35.13,35.03,35.05,15800.0,23.7867,23.8138,23.7461,23.7596,15800.0
2009-03-31 15:10:00,35.04,35.04,34.95,34.97,16900.0,23.7528,23.7528,23.6918,23.7054,16900.0
2009-03-31 15:15:00,34.97,35.04,34.97,35.04,16400.0,23.7054,23.7528,23.7054,23.7528,16400.0
2009-03-31 15:20:00,35.03,35.08,34.96,35.07,19800.0,23.7461,23.78,23.6986,23.7732,19800.0
2009-03-31 15:25:00,35.07,35.09,35.02,35.05,13900.0,23.7732,23.7867,23.7393,23.7596,13900.0
2009-03-31 15:30:00,35.05,35.05,34.87,34.87,23800.0,23.7596,23.7596,23.6376,23.6376,23800.0
2009-03-31 15:35:00,34.87,34.93,34.81,34.92,33200.0,23.6376,23.6783,23.5969,23.6715,33200.0
2009-03-31 15:40:00,34.9,34.92,34.76,34.76,35700.0,23.6579,23.6715,23.563,23.563,35700.0
2009-03-31 15:45:00,34.81,34.85,34.69,34.77,46900.0,23.5969,23.624,23.5156,23.5698,46900.0
2009-03-31 15:50:00,34.76,34.92,34.76,34.9,48600.0,23.563,23.6715,23.563,23.6579,48600.0
2009-03-31 15:55:00,34.91,34.93,34.64,34.7,109800.0,23.6647,23.6783,23.4817,23.5224,109800.0
2009-04-01 09:30:00,34.46,34.8,34.26,34.34,32200.0,23.3597,23.5901,23.2241,23.2783,32200.0
2009-04-01 09:35:00,34.35,34.37,34.2,34.29,12300.0,23.2851,23.2987,23.1834,23.2444,12300.0
2009-04-01 09:40:00,34.31,34.34,34.25,34.3,14000.0,23.258,23.2783,23.2173,23.2512,14000.0
2009-04-01 09:45:00,34.3,34.37,34.3,34.35,11700.0,23.2512,23.2987,23.2512,23.2851,11700.0
2009-04-01 09:50:00,34.35,34.45,34.3,34.44,14700.0,23.2851,23.3529,23.2512,23.3461,14700.0
2009-04-01 09:55:00,34.41,34.63,34.41,34.6,14200.0,23.3258,23.4749,23.3258,23.4546,14200.0
2009-04-01 10:00:00,34.63,34.75,34.59,34.66,17300.0,23.4749,23.5563,23.4478,23.4952,17300.0
2009-04-01 10:05:00,34.66,34.7,34.59,34.64,11900.0,23.4952,23.5224,23.4478,23.4817,11900.0
2009-04-01 10:10:00,34.67,34.91,34.67,34.89,27100.0,23.502,23.6647,23.502,23.6512,27100.0
2009-04-01 10:15:00,34.91,35.01,34.88,34.98,16200.0,23.6647,23.7325,23.6444,23.7122,16200.0
2009-04-01 10:20:00,34.96,34.99,34.87,34.9,12600.0,23.6986,23.7189,23.6376,23.6579,12600.0
2009-04-01 10:25:00,34.92,34.96,34.83,34.94,15900.0,23.6715,23.6986,23.6105,23.6851,15900.0
2009-04-01 10:30:00,34.94,34.95,34.88,34.93,12400.0,23.6851,23.6918,23.6444,23.6783,12400.0
2009-04-01 10:35:00,34.93,35.05,34.93,35.05,12300.0,23.6783,23.7596,23.6783,23.7596,12300.0
2009-04-01 10:40:00,35.04,35.07,35.02,35.02,13500.0,23.7528,23.7732,23.7393,23.7393,13500.0
2009-04-01 10:45:00,35.02,35.04,34.82,34.84,19300.0,23.7393,23.7528,23.6037,23.6173,19300.0
2009-04-01 10:50:00,34.84,34.87,34.78,34.8,21700.0,23.6173,23.6376,23.5766,23.5901,21700.0
2009-04-01 10:55:00,34.8,34.84,34.78,34.79,21000.0,23.5901,23.6173,23.5766,23.5834,21000.0
2009-04-01 11:00:00,34.81,34.81,34.74,34.76,12100.0,23.5969,23.5969,23.5495,23.563,12100.0
2009-04-01 11:05:00,34.77,34.84,34.76,34.82,5100.0,23.5698,23.6173,23.563,23.6037,5100.0
2009-04-01 11:10:00,34.79,34.83,34.78,34.8,9700.0,23.5834,23.6105,23.5766,23.5901,9700.0
2009-04-01 11:15:00,34.78,34.82,34.76,34.76,18900.0,23.5766,23.6037,23.563,23.563,18900.0
2009-04-01 11:20:00,34.78,34.81,34.72,34.77,11500.0,23.5766,23.5969,23.5359,23.5698,11500.0
2009-04-01 11:25:00,34.75,34.83,34.75,34.8,2500.0,23.5563,23.6105,23.5563,23.5901,2500.0
2009-04-01 11:30:00,34.82,34.85,34.76,34.79,15800.0,23.6037,23.624,23.563,23.5834,15800.0
2009-04-01 11:35:00,34.81,34.82,34.76,34.81,11600.0,23.5969,23.6037,23.563,23.5969,11600.0
2009-04-01 11:40:00,34.81,34.91,34.8,34.88,12200.0,23.5969,23.6647,23.5901,23.6444,12200.0
2009-04-01 11:45:00,34.87,34.92,34.87,34.89,7600.0,23.6376,23.6715,23.6376,23.6512,7600.0
2009-04-01 11:50:00,34.89,34.9,34.83,34.86,4100.0,23.6512,23.6579,23.6105,23.6308,4100.0
2009-04-01 11:55:00,34.87,35.03,34.87,35.03,8700.0,23.6376,23.7461,23.6376,23.7461,8700.0
2009-04-01 12:00:00,35.04,35.11,35.03,35.05,13900.0,23.7528,23.8003,23.7461,23.7596,13900.0
2009-04-01 12:05:00,35.05,35.2,35.05,35.18,12600.0,23.7596,23.8613,23.7596,23.8477,12600.0
2009-04-01 12:10:00,35.2,35.2,35.14,35.17,4700.0,23.8613,23.8613,23.8206,23.841,4700.0
2009-04-01 12:15:00,35.18,35.19,35.13,35.15,6500.0,23.8477,23.8545,23.8138,23.8274,6500.0
2009-04-01 12:20:00,35.15,35.15,35.13,35.14,2900.0,23.8274,23.8274,23.8138,23.8206,2900.0
2009-04-01 12:25:00,35.15,35.18,35.14,35.18,6200.0,23.8274,23.8477,23.8206,23.8477,6200.0
2009-04-01 12:30:00,35.17,35.17,35.14,35.14,6000.0,23.841,23.841,23.8206,23.8206,6000.0
2009-04-01 12:35:00,35.13,35.17,35.09,35.17,7800.0,23.8138,23.841,23.7867,23.841,7800.0
2009-04-01 12:40:00,35.16,35.22,35.16,35.18,6000.0,23.8342,23.8749,23.8342,23.8477,6000.0
2009-04-01 12:45:00,35.17,35.21,35.16,35.19,5400.0,23.841,23.8681,23.8342,23.8545,5400.0
2009-04-01 12:50:00,35.18,35.21,35.15,35.17,7100.0,23.8477,23.8681,23.8274,23.841,7100.0
2009-04-01 12:55:00,35.17,35.21,35.14,35.21,5500.0,23.841,23.8681,23.8206,23.8681,5500.0
2009-04-01 13:00:00,35.2,35.3,35.2,35.3,6700.0,23.8613,23.9291,23.8613,23.9291,6700.0
2009-04-01 13:05:00,35.3,35.3,35.21,35.24,12000.0,23.9291,23.9291,23.8681,23.8884,12000.0
2009-04-01 13:10:00,35.25,35.3,35.19,35.28,12600.0,23.8952,23.9291,23.8545,23.9155,12600.0
2009-04-01 13:15:00,35.29,35.31,35.28,35.3,2200.0,23.9223,23.9359,23.9155,23.9291,2200.0
2009-04-01 13:20:00,35.29,35.31,35.25,35.25,6300.0,23.9223,23.9359,23.8952,23.8952,6300.0
2009-04-01 13:25:00,35.25,35.27,35.23,35.24,5000.0,23.8952,23.9088,23.8816,23.8884,5000.0
2009-04-01 13:30:00,35.24,35.26,35.18,35.19,5800.0,23.8884,23.902,23.8477,23.8545,5800.0
2009-04-01 13:35:00,35.19,35.35,35.19,35.32,11700.0,23.8545,23.963,23.8545,23.9426,11700.0
2009-04-01 13:40:00,35.32,35.33,35.22,35.29,8400.0,23.9426,23.9494,23.8749,23.9223,8400.0
2009-04-01 13:45:00,35.29,35.31,35.24,35.26,4600.0,23.9223,23.9359,23.8884,23.902,4600.0
2009-04-01 13:50:00,35.26,35.34,35.23,35.34,8800.0,23.902,23.9562,23.8816,23.9562,8800.0
2009-04-01 13:55:00,35.35,35.38,35.3,35.34,9400.0,23.963,23.9833,23.9291,23.9562,9400.0
2009-04-01 14:00:00,35.34,35.38,35.31,35.36,17400.0,23.9562,23.9833,23.9359,23.9698,17400.0
2009-04-01 14:05:00,35.36,35.42,35.33,35.37,13100.0,23.9698,24.0104,23.9494,23.9765,13100.0
2009-04-01 14:10:00,35.37,35.37,35.35,35.37,5700.0,23.9765,23.9765,23.963,23.9765,5700.0
2009-04-01 14:15:00,35.37,35.38,35.29,35.32,20300.0,23.9765,23.9833,23.9223,23.9426,20300.0
2009-04-01 14:20:00,35.32,35.35,35.29,35.3,10100.0,23.9426,23.963,23.9223,23.9291,10100.0
2009-04-01 14:25:00,35.3,35.3,35.27,35.28,6700.0,23.9291,23.9291,23.9088,23.9155,6700.0
2009-04-01 14:30:00,35.28,35.33,35.28,35.3,14100.0,23.9155,23.9494,23.9155,23.9291,14100.0
2009-04-01 14:35:00,35.3,35.39,35.3,35.35,16500.0,23.9291,23.9901,23.9291,23.963,16500.0
2009-04-01 14:40:00,35.35,35.36,35.28,35.28,12700.0,23.963,23.9698,23.9155,23.9155,12700.0
2009-04-01 14:45:00,35.28,35.31,35.25,35.31,9900.0,23.9155,23.9359,23.8952,23.9359,9900.0
2009-04-01 14:50:00,35.3,35.39,35.29,35.37,17100.0,23.9291,23.9901,23.9223,23.9765,17100.0
2009-04-01 14:55:00,35.36,35.37,35.29,35.31,11200.0,23.9698,23.9765,23.9223,23.9359,11200.0
2009-04-01 15:00:00,35.3,35.3,35.15,35.17,25800.0,23.9291,23.9291,23.8274,23.841,25800.0
2009-04-01 15:05:00,35.19,35.25,35.14,35.14,20800.0,23.8545,23.8952,23.8206,23.8206,20800.0
2009-04-01 15:10:00,35.12,35.13,35.03,35.09,28500.0,23.8071,23.8138,23.7461,23.7867,28500.0
2009-04-01 15:15:00,35.08,35.16,35.0,35.12,25500.0,23.78,23.8342,23.7257,23.8071,25500.0
2009-04-01 15:20:00,35.14,35.15,35.06,35.09,24400.0,23.8206,23.8274,23.7664,23.7867,24400.0
2009-04-01 15:25:00,35.1,35.21,35.08,35.19,15400.0,23.7935,23.8681,23.78,23.8545,15400.0
2009-04-01 15:30:00,35.17,35.27,35.14,35.24,43600.0,23.841,23.9088,23.8206,23.8884,43600.0
2009-04-01 15:35:00,35.23,35.4,35.23,35.37,31600.0,23.8816,23.9969,23.8816,23.9765,31600.0
2009-04-01 15:40:00,35.37,35.42,35.34,35.38,31800.0,23.9765,24.0104,23.9562,23.9833,31800.0
2009-04-01 15:45:00,35.39,35.42,35.35,35.38,18300.0,23.9901,24.0104,23.963,23.9833,18300.0
2009-04-01 15:50:00,35.38,35.4,35.27,35.27,28100.0,23.9833,23.9969,23.9088,23.9088,28100.0
2009-04-01 15:55:00,35.28,35.33,35.26,35.27,43900.0,23.9155,23.9494,23.902,23.9088,43900.0
2009-04-02 09:30:00,35.81,35.81,35.46,35.7,23900.0,24.2748,24.2748,24.0375,24.2002,23900.0
2009-04-02 09:35:00,35.7,35.72,35.62,35.63,7400.0,24.2002,24.2138,24.146,24.1528,7400.0
2009-04-02 09:40:00,35.65,35.65,35.43,35.49,13900.0,24.1663,24.1663,24.0172,24.0579,13900.0
2009-04-02 09:45:00,35.5,35.61,35.49,35.6,11000.0,24.0647,24.1392,24.0579,24.1325,11000.0
2009-04-02 09:50:00,35.6,35.79,35.54,35.7,20600.0,24.1325,24.2612,24.0918,24.2002,20600.0
2009-04-02 09:55:00,35.7,35.77,35.7,35.72,6300.0,24.2002,24.2477,24.2002,24.2138,6300.0
2009-04-02 10:00:00,35.72,35.76,35.7,35.72,25100.0,24.2138,24.2409,24.2002,24.2138,25100.0
2009-04-02 10:05:00,35.72,35.78,35.69,35.71,25500.0,24.2138,24.2545,24.1935,24.207,25500.0
2009-04-02 10:10:00,35.72,35.74,35.62,35.62,13300.0,24.2138,24.2274,24.146,24.146,13300.0
2009-04-02 10:15:00,35.63,35.82,35.63,35.76,6000.0,24.1528,24.2816,24.1528,24.2409,6000.0
2009-04-02 10:20:00,35.76,35.76,35.7,35.72,6400.0,24.2409,24.2409,24.2002,24.2138,6400.0
2009-04-02 10:25:00,35.71,35.72,35.61,35.61,7800.0,24.207,24.2138,24.1392,24.1392,7800.0
2009-04-02 10:30:00,35.64,35.69,35.62,35.69,6000.0,24.1596,24.1935,24.146,24.1935,6000.0
2009-04-02 10:35:00,35.69,35.79,35.68,35.75,9200.0,24.1935,24.2612,24.1867,24.2341,9200.0
2009-04-02 10:40:00,35.75,35.78,35.72,35.73,9700.0,24.2341,24.2545,24.2138,24.2206,9700.0
2009-04-02 10:45:00,35.74,35.85,35.73,35.75,21400.0,24.2274,24.3019,24.2206,24.2341,21400.0
2009-04-02 10:50:00,35.77,35.82,35.75,35.77,10600.0,24.2477,24.2816,24.2341,24.2477,10600.0
2009-04-02 10:55:00,35.78,35.79,35.76,35.77,6400.0,24.2545,24.2612,24.2409,24.2477,6400.0
2009-04-02 11:00:00,35.77,35.78,35.73,35.74,17200.0,24.2477,24.2545,24.2206,24.2274,17200.0
2009-04-02 11:05:00,35.73,35.8,35.73,35.76,8400.0,24.2206,24.268,24.2206,24.2409,8400.0
2009-04-02 11:10:00,35.78,35.93,35.77,35.89,8400.0,24.2545,24.3562,24.2477,24.329,8400.0
2009-04-02 11:15:00,35.9,35.9,35.86,35.89,7400.0,24.3358,24.3358,24.3087,24.329,7400.0
2009-04-02 11:20:00,35.9,35.9,35.86,35.86,7200.0,24.3358,24.3358,24.3087,24.3087,7200.0
2009-04-02 11:25:00,35.88,35.91,35.88,35.9,6200.0,24.3223,24.3426,24.3223,24.3358,6200.0
2009-04-02 11:30:00,35.9,35.9,35.86,35.89,9200.0,24.3358,24.3358,24.3087,24.329,9200.0
2009-04-02 11:35:00,35.89,35.89,35.83,35.85,7700.0,24.329,24.329,24.2884,24.3019,7700.0
2009-04-02 11:40:00,35.83,35.85,35.75,35.76,9600.0,24.2884,24.3019,24.2341,24.2409,9600.0
2009-04-02 11:45:00,35.74,35.82,35.74,35.79,4600.0,24.2274,24.2816,24.2274,24.2612,4600.0
2009-04-02 11:50:00,35.8,35.8,35.77,35.79,5900.0,24.268,24.268,24.2477,24.2612,5900.0
2009-04-02 11:55:00,35.79,35.82,35.78,35.8,6800.0,24.2612,24.2816,24.2545,24.268,6800.0
2009-04-02 12:00:00,35.8,35.8,35.73,35.75,6300.0,24.268,24.268,24.2206,24.2341,6300.0
2009-04-02 12:05:00,35.75,35.8,35.74,35.8,5700.0,24.2341,24.268,24.2274,24.268,5700.0
2009-04-02 12:10:00,35.8,35.85,35.8,35.84,3700.0,24.268,24.3019,24.268,24.2951,3700.0
2009-04-02 12:15:00,35.83,35.84,35.8,35.83,7100.0,24.2884,24.2951,24.268,24.2884,7100.0
2009-04-02 12:20:00,35.84,35.91,35.81,35.89,13400.0,24.2951,24.3426,24.2748,24.329,13400.0
2009-04-02 12:25:00,35.88,35.98,35.87,35.87,9800.0,24.3223,24.39,24.3155,24.3155,9800.0
2009-04-02 12:30:00,35.88,35.98,35.88,35.98,6300.0,24.3223,24.39,24.3223,24.39,6300.0
2009-04-02 12:35:00,35.98,35.98,35.95,35.97,3500.0,24.39,24.39,24.3697,24.3833,3500.0
2009-04-02 12:40:00,35.97,35.98,35.92,35.97,6000.0,24.3833,24.39,24.3494,24.3833,6000.0
2009-04-02 12:45:00,35.97,36.0,35.95,35.99,5600.0,24.3833,24.4036,24.3697,24.3968,5600.0
2009-04-02 12:50:00,35.99,36.0,35.95,35.97,11800.0,24.3968,24.4036,24.3697,24.3833,11800.0
2009-04-02 12:55:00,35.96,35.96,35.9,35.91,5400.0,24.3765,24.3765,24.3358,24.3426,5400.0
2009-04-02 13:00:00,35.9,35.93,35.88,35.92,5200.0,24.3358,24.3562,24.3223,24.3494,5200.0
2009-04-02 13:05:00,35.92,35.94,35.9,35.94,7300.0,24.3494,24.3629,24.3358,24.3629,7300.0
2009-04-02 13:10:00,35.95,35.95,35.89,35.89,8500.0,24.3697,24.3697,24.329,24.329,8500.0
2009-04-02 13:15:00,35.91,35.95,35.89,35.91,5500.0,24.3426,24.3697,24.329,24.3426,5500.0
2009-04-02 13:20:00,35.9,35.93,35.86,35.88,24500.0,24.3358,24.3562,24.3087,24.3223,24500.0
2009-04-02 13:25:00,35.89,35.9,35.87,35.88,10100.0,24.329,24.3358,24.3155,24.3223,10100.0
2009-04-02 13:30:00,35.89,35.97,35.87,35.95,11100.0,24.329,24.3833,24.3155,24.3697,11100.0
2009-04-02 13:35:00,35.96,35.99,35.91,35.91,3700.0,24.3765,24.3968,24.3426,24.3426,3700.0
2009-04-02 13:40:00,35.9,35.94,35.9,35.91,7200.0,24.3358,24.3629,24.3358,24.3426,7200.0
2009-04-02 13:45:00,35.9,35.98,35.9,35.97,5300.0,24.3358,24.39,24.3358,24.3833,5300.0
2009-04-02 13:50:00,35.97,35.99,35.95,35.97,10000.0,24.3833,24.3968,24.3697,24.3833,10000.0
2009-04-02 13:55:00,35.97,35.99,35.86,35.91,17300.0,24.3833,24.3968,24.3087,24.3426,17300.0
2009-04-02 14:00:00,35.9,35.92,35.87,35.92,11400.0,24.3358,24.3494,24.3155,24.3494,11400.0
2009-04-02 14:05:00,35.94,35.97,35.8,35.84,26300.0,24.3629,24.3833,24.268,24.2951,26300.0
2009-04-02 14:10:00,35.83,35.84,35.74,35.77,12700.0,24.2884,24.2951,24.2274,24.2477,12700.0
2009-04-02 14:15:00,35.79,35.81,35.71,35.76,12900.0,24.2612,24.2748,24.207,24.2409,12900.0
2009-04-02 14:20:00,35.76,35.83,35.76,35.79,8200.0,24.2409,24.2884,24.2409,24.2612,8200.0
2009-04-02 14:25:00,35.79,35.88,35.78,35.85,10200.0,24.2612,24.3223,24.2545,24.3019,10200.0
2009-04-02 14:30:00,35.88,35.9,35.86,35.89,13600.0,24.3223,24.3358,24.3087,24.329,13600.0
2009-04-02 14:35:00,35.86,35.91,35.86,35.88,8900.0,24.3087,24.3426,24.3087,24.3223,8900.0
2009-04-02 14:40:00,35.88,35.93,35.86,35.87,13500.0,24.3223,24.3562,24.3087,24.3155,13500.0
2009-04-02 14:45:00,35.87,35.94,35.87,35.9,13200.0,24.3155,24.3629,24.3155,24.3358,13200.0
2009-04-02 14:50:00,35.91,35.94,35.86,35.86,10700.0,24.3426,24.3629,24.3087,24.3087,10700.0
2009-04-02 14:55:00,35.84,35.86,35.79,35.79,12300.0,24.2951,24.3087,24.2612,24.2612,12300.0
2009-04-02 15:00:00,35.8,35.87,35.77,35.79,19200.0,24.268,24.3155,24.2477,24.2612,19200.0
2009-04-02 15:05:00,35.79,35.79,35.63,35.66,16800.0,24.2612,24.2612,24.1528,24.1731,16800.0
2009-04-02 15:10:00,35.67,35.73,35.63,35.68,18800.0,24.1799,24.2206,24.1528,24.1867,18800.0
2009-04-02 15:15:00,35.69,35.79,35.63,35.64,16500.0,24.1935,24.2612,24.1528,24.1596,16500.0
2009-04-02 15:20:00,35.63,35.86,35.63,35.86,38300.0,24.1528,24.3087,24.1528,24.3087,38300.0
2009-04-02 15:25:00,35.85,35.92,35.81,35.82,29800.0,24.3019,24.3494,24.2748,24.2816,29800.0
2009-04-02 15:30:00,35.82,35.86,35.78,35.8,23600.0,24.2816,24.3087,24.2545,24.268,23600.0
2009-04-02 15:35:00,35.78,35.81,35.65,35.65,22100.0,24.2545,24.2748,24.1663,24.1663,22100.0
2009-04-02 15:40:00,35.64,35.75,35.62,35.71,32700.0,24.1596,24.2341,24.146,24.207,32700.0
2009-04-02 15:45:00,35.71,35.75,35.55,35.75,37800.0,24.207,24.2341,24.0986,24.2341,37800.0
2009-04-02 15:50:00,35.74,35.74,35.6,35.66,29000.0,24.2274,24.2274,24.1325,24.1731,29000.0
2009-04-02 15:55:00,35.66,35.66,35.54,35.64,38300.0,24.1731,24.1731,24.0918,24.1596,38300.0
2009-04-03 09:30:00,35.57,35.92,35.57,35.73,8800.0,24.1121,24.3494,24.1121,24.2206,8800.0
2009-04-03 09:35:00,35.78,35.79,35.58,35.6,9000.0,24.2545,24.2612,24.1189,24.1325,9000.0
2009-04-03 09:40:00,35.58,35.61,35.54,35.55,11800.0,24.1189,24.1392,24.0918,24.0986,11800.0
2009-04-03 09:45:00,35.52,35.54,35.31,35.35,9000.0,24.0782,24.0918,23.9359,23.963,9000.0
2009-04-03 09:50:00,35.36,35.36,35.32,35.33,13400.0,23.9698,23.9698,23.9426,23.9494,13400.0
2009-04-03 09:55:00,35.34,35.54,35.33,35.51,12600.0,23.9562,24.0918,23.9494,24.0714,12600.0
2009-04-03 10:00:00,35.51,35.51,35.28,35.31,9700.0,24.0714,24.0714,23.9155,23.9359,9700.0
2009-04-03 10:05:00,35.33,35.38,35.31,35.36,10700.0,23.9494,23.9833,23.9359,23.9698,10700.0
2009-04-03 10:10:00,35.36,35.38,35.33,35.36,4200.0,23.9698,23.9833,23.9494,23.9698,4200.0
2009-04-03 10:15:00,35.37,35.38,35.34,35.36,4600.0,23.9765,23.9833,23.9562,23.9698,4600.0
2009-04-03 10:20:00,35.36,35.38,35.33,35.35,12500.0,23.9698,23.9833,23.9494,23.963,12500.0
2009-04-03 10:25:00,35.37,35.46,35.37,35.42,5500.0,23.9765,24.0375,23.9765,24.0104,5500.0
2009-04-03 10:30:00,35.44,35.46,35.35,35.36,7000.0,24.024,24.0375,23.963,23.9698,7000.0
2009-04-03 10:35:00,35.38,35.42,35.37,35.39,9100.0,23.9833,24.0104,23.9765,23.9901,9100.0
2009-04-03 10:40:00,35.39,35.39,35.34,35.35,10700.0,23.9901,23.9901,23.9562,23.963,10700.0
2009-04-03 10:45:00,35.36,35.43,35.36,35.43,6900.0,23.9698,24.0172,23.9698,24.0172,6900.0
2009-04-03 10:50:00,35.43,35.46,35.41,35.45,7800.0,24.0172,24.0375,24.0037,24.0308,7800.0
2009-04-03 10:55:00,35.43,35.45,35.41,35.42,7300.0,24.0172,24.0308,24.0037,24.0104,7300.0
2009-04-03 11:00:00,35.45,35.48,35.43,35.47,6400.0,24.0308,24.0511,24.0172,24.0443,6400.0
2009-04-03 11:05:00,35.47,35.48,35.44,35.46,8600.0,24.0443,24.0511,24.024,24.0375,8600.0
2009-04-03 11:10:00,35.46,35.48,35.45,35.47,4400.0,24.0375,24.0511,24.0308,24.0443,4400.0
2009-04-03 11:15:00,35.48,35.51,35.45,35.49,23200.0,24.0511,24.0714,24.0308,24.0579,23200.0
2009-04-03 11:20:00,35.5,35.58,35.5,35.55,18800.0,24.0647,24.1189,24.0647,24.0986,18800.0
2009-04-03 11:25:00,35.57,35.64,35.54,35.64,13400.0,24.1121,24.1596,24.0918,24.1596,13400.0
2009-04-03 11:30:00,35.63,35.64,35.6,35.6,7800.0,24.1528,24.1596,24.1325,24.1325,7800.0
2009-04-03 11:35:00,35.62,35.67,35.57,35.59,15200.0,24.146,24.1799,24.1121,24.1257,15200.0
2009-04-03 11:40:00,35.61,35.61,35.5,35.5,6800.0,24.1392,24.1392,24.0647,24.0647,6800.0
2009-04-03 11:45:00,35.5,35.5,35.42,35.42,12000.0,24.0647,24.0647,24.0104,24.0104,12000.0
2009-04-03 11:50:00,35.42,35.5,35.42,35.49,28600.0,24.0104,24.0647,24.0104,24.0579,28600.0
2009-04-03 11:55:00,35.49,35.55,35.47,35.55,13500.0,24.0579,24.0986,24.0443,24.0986,13500.0
2009-04-03 12:00:00,35.55,35.6,35.53,35.54,11000.0,24.0986,24.1325,24.085,24.0918,11000.0
2009-04-03 12:05:00,35.54,35.55,35.53,35.54,10100.0,24.0918,24.0986,24.085,24.0918,10100.0
2009-04-03 12:10:00,35.55,35.58,35.54,35.56,8400.0,24.0986,24.1189,24.0918,24.1053,8400.0
2009-04-03 12:15:00,35.58,35.58,35.55,35.55,19500.0,24.1189,24.1189,24.0986,24.0986,19500.0
2009-04-03 12:20:00,35.56,35.57,35.53,35.57,7500.0,24.1053,24.1121,24.085,24.1121,7500.0
2009-04-03 12:25:00,35.57,35.59,35.56,35.59,3900.0,24.1121,24.1257,24.1053,24.1257,3900.0
2009-04-03 12:30:00,35.58,35.6,35.56,35.58,12700.0,24.1189,24.1325,24.1053,24.1189,12700.0
2009-04-03 12:35:00,35.59,35.61,35.53,35.53,7300.0,24.1257,24.1392,24.085,24.085,7300.0
2009-04-03 12:40:00,35.54,35.61,35.54,35.61,7100.0,24.0918,24.1392,24.0918,24.1392,7100.0
2009-04-03 12:45:00,35.61,35.61,35.58,35.59,7300.0,24.1392,24.1392,24.1189,24.1257,7300.0
2009-04-03 12:50:00,35.59,35.6,35.57,35.6,10800.0,24.1257,24.1325,24.1121,24.1325,10800.0
2009-04-03 12:55:00,35.6,35.61,35.55,35.56,12200.0,24.1325,24.1392,24.0986,24.1053,12200.0
2009-04-03 13:00:00,35.57,35.59,35.54,35.59,11500.0,24.1121,24.1257,24.0918,24.1257,11500.0
2009-04-03 13:05:00,35.59,35.61,35.51,35.51,17200.0,24.1257,24.1392,24.0714,24.0714,17200.0
2009-04-03 13:10:00,35.51,35.57,35.5,35.57,8200.0,24.0714,24.1121,24.0647,24.1121,8200.0
2009-04-03 13:15:00,35.59,35.66,35.57,35.65,11900.0,24.1257,24.1731,24.1121,24.1663,11900.0
2009-04-03 13:20:00,35.64,35.68,35.62,35.65,14200.0,24.1596,24.1867,24.146,24.1663,14200.0
2009-04-03 13:25:00,35.63,35.71,35.63,35.71,13000.0,24.1528,24.207,24.1528,24.207,13000.0
2009-04-03 13:30:00,35.72,35.75,35.68,35.7,12400.0,24.2138,24.2341,24.1867,24.2002,12400.0
2009-04-03 13:35:00,35.71,35.73,35.58,35.59,32300.0,24.207,24.2206,24.1189,24.1257,32300.0
2009-04-03 13:40:00,35.58,35.59,35.45,35.48,14300.0,24.1189,24.1257,24.0308,24.0511,14300.0
2009-04-03 13:45:00,35.45,35.48,35.45,35.47,4200.0,24.0308,24.0511,24.0308,24.0443,4200.0
2009-04-03 13:50:00,35.49,35.61,35.47,35.61,8300.0,24.0579,24.1392,24.0443,24.1392,8300.0
2009-04-03 13:55:00,35.62,35.69,35.62,35.69,14700.0,24.146,24.1935,24.146,24.1935,14700.0
2009-04-03 14:00:00,35.68,35.73,35.68,35.69,18000.0,24.1867,24.2206,24.1867,24.1935,18000.0
2009-04-03 14:05:00,35.69,35.75,35.67,35.73,15600.0,24.1935,24.2341,24.1799,24.2206,15600.0
2009-04-03 14:10:00,35.73,35.78,35.72,35.77,16300.0,24.2206,24.2545,24.2138,24.2477,16300.0
2009-04-03 14:15:00,35.77,35.83,35.76,35.79,20000.0,24.2477,24.2884,24.2409,24.2612,20000.0
2009-04-03 14:20:00,35.81,35.86,35.79,35.82,16900.0,24.2748,24.3087,24.2612,24.2816,16900.0
2009-04-03 14:25:00,35.81,35.96,35.81,35.94,18300.0,24.2748,24.3765,24.2748,24.3629,18300.0
2009-04-03 14:30:00,35.94,35.96,35.91,35.96,16200.0,24.3629,24.3765,24.3426,24.3765,16200.0
2009-04-03 14:35:00,35.97,35.99,35.94,35.99,25300.0,24.3833,24.3968,24.3629,24.3968,25300.0
2009-04-03 14:40:00,35.97,36.0,35.97,35.98,15800.0,24.3833,24.4036,24.3833,24.39,15800.0
2009-04-03 14:45:00,35.99,36.0,35.93,35.94,24100.0,24.3968,24.4036,24.3562,24.3629,24100.0
2009-04-03 14:50:00,35.96,35.99,35.92,35.97,23100.0,24.3765,24.3968,24.3494,24.3833,23100.0
2009-04-03 14:55:00,35.96,36.04,35.94,36.03,27600.0,24.3765,24.4307,24.3629,24.4239,27600.0
2009-04-03 15:00:00,36.04,36.04,35.98,35.98,26900.0,24.4307,24.4307,24.39,24.39,26900.0
2009-04-03 15:05:00,35.97,36.09,35.9,36.08,78300.0,24.3833,24.4646,24.3358,24.4578,78300.0
2009-04-03 15:10:00,36.08,36.1,36.04,36.1,34500.0,24.4578,24.4714,24.4307,24.4714,34500.0
2009-04-03 15:15:00,36.1,36.1,35.96,36.02,34100.0,24.4714,24.4714,24.3765,24.4172,34100.0
2009-04-03 15:20:00,36.01,36.04,35.97,35.99,33000.0,24.4104,24.4307,24.3833,24.3968,33000.0
2009-04-03 15:25:00,36.0,36.03,35.91,36.0,40800.0,24.4036,24.4239,24.3426,24.4036,40800.0
2009-04-03 15:30:00,35.98,36.0,35.95,35.97,19900.0,24.39,24.4036,24.3697,24.3833,19900.0
2009-04-03 15:35:00,35.97,35.98,35.84,35.91,23700.0,24.3833,24.39,24.2951,24.3426,23700.0
2009-04-03 15:40:00,35.9,36.01,35.88,35.94,33300.0,24.3358,24.4104,24.3223,24.3629,33300.0
2009-04-03 15:45:00,35.95,36.05,35.92,36.01,38900.0,24.3697,24.4375,24.3494,24.4104,38900.0
2009-04-03 15:50:00,36.02,36.07,36.0,36.07,37500.0,24.4172,24.4511,24.4036,24.4511,37500.0
2009-04-03 15:55:00,36.07,36.16,36.04,36.14,65800.0,24.4511,24.5121,24.4307,24.4985,65800.0
2009-04-06 09:30:00,35.95,36.14,35.87,36.14,20400.0,24.3697,24.4985,24.3155,24.4985,20400.0
2009-04-06 09:35:00,36.16,36.24,36.0,36.05,12700.0,24.5121,24.5663,24.4036,24.4375,12700.0
2009-04-06 09:40:00,36.08,36.08,35.74,35.76,13100.0,24.4578,24.4578,24.2274,24.2409,13100.0
2009-04-06 09:45:00,35.74,35.84,35.74,35.78,8200.0,24.2274,24.2951,24.2274,24.2545,8200.0
2009-04-06 09:50:00,35.8,35.96,35.8,35.94,9600.0,24.268,24.3765,24.268,24.3629,9600.0
2009-04-06 09:55:00,35.96,35.97,35.91,35.94,7700.0,24.3765,24.3833,24.3426,24.3629,7700.0
2009-04-06 10:00:00,35.95,36.1,35.93,36.05,10100.0,24.3697,24.4714,24.3562,24.4375,10100.0
2009-04-06 10:05:00,36.07,36.09,36.0,36.06,7100.0,24.4511,24.4646,24.4036,24.4443,7100.0
2009-04-06 10:10:00,36.07,36.08,35.97,35.97,9300.0,24.4511,24.4578,24.3833,24.3833,9300.0
2009-04-06 10:15:00,35.95,35.95,35.82,35.84,13400.0,24.3697,24.3697,24.2816,24.2951,13400.0
2009-04-06 10:20:00,35.83,35.86,35.8,35.84,5500.0,24.2884,24.3087,24.268,24.2951,5500.0
2009-04-06 10:25:00,35.85,35.86,35.79,35.79,6500.0,24.3019,24.3087,24.2612,24.2612,6500.0
2009-04-06 10:30:00,35.77,35.78,35.73,35.75,5900.0,24.2477,24.2545,24.2206,24.2341,5900.0
2009-04-06 10:35:00,35.75,35.79,35.75,35.75,10400.0,24.2341,24.2612,24.2341,24.2341,10400.0
2009-04-06 10:40:00,35.76,35.82,35.73,35.78,15200.0,24.2409,24.2816,24.2206,24.2545,15200.0
2009-04-06 10:45:00,35.77,35.82,35.77,35.8,10600.0,24.2477,24.2816,24.2477,24.268,10600.0
2009-04-06 10:50:00,35.81,35.85,35.78,35.8,8700.0,24.2748,24.3019,24.2545,24.268,8700.0
2009-04-06 10:55:00,35.79,35.8,35.74,35.76,8400.0,24.2612,24.268,24.2274,24.2409,8400.0
2009-04-06 11:00:00,35.76,35.76,35.7,35.75,14600.0,24.2409,24.2409,24.2002,24.2341,14600.0
2009-04-06 11:05:00,35.74,35.75,35.71,35.75,8900.0,24.2274,24.2341,24.207,24.2341,8900.0
2009-04-06 11:10:00,35.73,35.76,35.73,35.75,9600.0,24.2206,24.2409,24.2206,24.2341,9600.0
2009-04-06 11:15:00,35.75,35.82,35.75,35.81,12800.0,24.2341,24.2816,24.2341,24.2748,12800.0
2009-04-06 11:20:00,35.81,35.83,35.77,35.82,10400.0,24.2748,24.2884,24.2477,24.2816,10400.0
2009-04-06 11:25:00,35.81,35.85,35.81,35.84,7500.0,24.2748,24.3019,24.2748,24.2951,7500.0
2009-04-06 11:30:00,35.84,35.87,35.84,35.85,4200.0,24.2951,24.3155,24.2951,24.3019,4200.0
2009-04-06 11:35:00,35.85,35.85,35.79,35.81,12200.0,24.3019,24.3019,24.2612,24.2748,12200.0
2009-04-06 11:40:00,35.8,35.84,35.76,35.76,20100.0,24.268,24.2951,24.2409,24.2409,20100.0
2009-04-06 11:45:00,35.78,35.82,35.77,35.8,8400.0,24.2545,24.2816,24.2477,24.268,8400.0
2009-04-06 11:50:00,35.8,35.81,35.76,35.78,16600.0,24.268,24.2748,24.2409,24.2545,16600.0
2009-04-06 11:55:00,35.78,35.79,35.76,35.78,5800.0,24.2545,24.2612,24.2409,24.2545,5800.0
2009-04-06 12:00:00,35.77,35.81,35.77,35.79,13300.0,24.2477,24.2748,24.2477,24.2612,13300.0
2009-04-06 12:05:00,35.78,35.79,35.74,35.74,12900.0,24.2545,24.2612,24.2274,24.2274,12900.0
2009-04-06 12:10:00,35.75,35.78,35.74,35.76,10800.0,24.2341,24.2545,24.2274,24.2409,10800.0
2009-04-06 12:15:00,35.77,35.77,35.72,35.74,6100.0,24.2477,24.2477,24.2138,24.2274,6100.0
2009-04-06 12:20:00,35.73,35.74,35.72,35.73,4200.0,24.2206,24.2274,24.2138,24.2206,4200.0
2009-04-06 12:25:00,35.73,35.73,35.67,35.7,21300.0,24.2206,24.2206,24.1799,24.2002,21300.0
2009-04-06 12:30:00,35.7,35.72,35.66,35.7,17700.0,24.2002,24.2138,24.1731,24.2002,17700.0
2009-04-06 12:35:00,35.69,35.7,35.69,35.7,3300.0,24.1935,24.2002,24.1935,24.2002,3300.0
2009-04-06 12:40:00,35.7,35.75,35.65,35.74,16100.0,24.2002,24.2341,24.1663,24.2274,16100.0
2009-04-06 12:45:00,35.74,35.76,35.74,35.74,1900.0,24.2274,24.2409,24.2274,24.2274,1900.0
2009-04-06 12:50:00,35.75,35.75,35.73,35.75,10900.0,24.2341,24.2341,24.2206,24.2341,10900.0
2009-04-06 12:55:00,35.75,35.81,35.74,35.81,11700.0,24.2341,24.2748,24.2274,24.2748,11700.0
2009-04-06 13:00:00,35.8,35.82,35.78,35.82,10400.0,24.268,24.2816,24.2545,24.2816,10400.0
2009-04-06 13:05:00,35.82,35.83,35.81,35.82,4600.0,24.2816,24.2884,24.2748,24.2816,4600.0
2009-04-06 13:10:00,35.82,35.88,35.82,35.85,10700.0,24.2816,24.3223,24.2816,24.3019,10700.0
2009-04-06 13:15:00,35.84,35.85,35.75,35.77,7800.0,24.2951,24.3019,24.2341,24.2477,7800.0
2009-04-06 13:20:00,35.77,35.82,35.76,35.8,14100.0,24.2477,24.2816,24.2409,24.268,14100.0
2009-04-06 13:25:00,35.79,35.8,35.74,35.76,8300.0,24.2612,24.268,24.2274,24.2409,8300.0
2009-04-06 13:30:00,35.74,35.77,35.74,35.74,11800.0,24.2274,24.2477,24.2274,24.2274,11800.0
2009-04-06 13:35:00,35.75,35.78,35.74,35.78,6600.0,24.2341,24.2545,24.2274,24.2545,6600.0
2009-04-06 13:40:00,35.78,35.78,35.76,35.76,2100.0,24.2545,24.2545,24.2409,24.2409,2100.0
2009-04-06 13:45:00,35.78,35.88,35.77,35.87,9400.0,24.2545,24.3223,24.2477,24.3155,9400.0
2009-04-06 13:50:00,35.88,35.88,35.84,35.88,4200.0,24.3223,24.3223,24.2951,24.3223,4200.0
2009-04-06 13:55:00,35.87,35.9,35.86,35.86,20100.0,24.3155,24.3358,24.3087,24.3087,20100.0
2009-04-06 14:00:00,35.86,35.87,35.84,35.84,8000.0,24.3087,24.3155,24.2951,24.2951,8000.0
2009-04-06 14:05:00,35.83,35.85,35.8,35.8,7500.0,24.2884,24.3019,24.268,24.268,7500.0
2009-04-06 14:10:00,35.81,35.84,35.79,35.83,6700.0,24.2748,24.2951,24.2612,24.2884,6700.0
2009-04-06 14:15:00,35.82,35.83,35.78,35.8,8900.0,24.2816,24.2884,24.2545,24.268,8900.0
2009-04-06 14:20:00,35.8,35.83,35.79,35.83,6300.0,24.268,24.2884,24.2612,24.2884,6300.0
2009-04-06 14:25:00,35.83,35.89,35.82,35.87,7800.0,24.2884,24.329,24.2816,24.3155,7800.0
2009-04-06 14:30:00,35.87,35.9,35.78,35.79,14300.0,24.3155,24.3358,24.2545,24.2612,14300.0
2009-04-06 14:35:00,35.8,35.81,35.78,35.79,11900.0,24.268,24.2748,24.2545,24.2612,11900.0
2009-04-06 14:40:00,35.79,35.82,35.78,35.81,16200.0,24.2612,24.2816,24.2545,24.2748,16200.0
2009-04-06 14:45:00,35.82,35.83,35.78,35.8,18500.0,24.2816,24.2884,24.2545,24.268,18500.0
2009-04-06 14:50:00,35.81,35.93,35.8,35.9,14700.0,24.2748,24.3562,24.268,24.3358,14700.0
2009-04-06 14:55:00,35.9,35.9,35.85,35.85,12200.0,24.3358,24.3358,24.3019,24.3019,12200.0
2009-04-06 15:00:00,35.86,35.9,35.81,35.89,12700.0,24.3087,24.3358,24.2748,24.329,12700.0
2009-04-06 15:05:00,35.89,35.89,35.82,35.85,27800.0,24.329,24.329,24.2816,24.3019,27800.0
2009-04-06 15:10:00,35.84,35.88,35.81,35.81,16300.0,24.2951,24.3223,24.2748,24.2748,16300.0
2009-04-06 15:15:00,35.83,35.97,35.82,35.92,25700.0,24.2884,24.3833,24.2816,24.3494,25700.0
2009-04-06 15:20:00,35.92,35.92,35.85,35.87,22600.0,24.3494,24.3494,24.3019,24.3155,22600.0
2009-04-06 15:25:00,35.86,35.86,35.77,35.78,24700.0,24.3087,24.3087,24.2477,24.2545,24700.0
2009-04-06 15:30:00,35.78,35.88,35.77,35.82,22900.0,24.2545,24.3223,24.2477,24.2816,22900.0
2009-04-06 15:35:00,35.83,35.84,35.77,35.79,32600.0,24.2884,24.2951,24.2477,24.2612,32600.0
2009-04-06 15:40:00,35.79,35.9,35.79,35.86,22000.0,24.2612,24.3358,24.2612,24.3087,22000.0
2009-04-06 15:45:00,35.87,35.88,35.83,35.85,18100.0,24.3155,24.3223,24.2884,24.3019,18100.0
2009-04-06 15:50:00,35.86,35.98,35.86,35.98,29600.0,24.3087,24.39,24.3087,24.39,29600.0
2009-04-06 15:55:00,35.98,36.08,35.96,35.96,79800.0,24.39,24.4578,24.3765,24.3765,79800.0
2009-04-07 09:30:00,35.51,35.76,35.36,35.36,28600.0,24.0714,24.2409,23.9698,23.9698,28600.0
2009-04-07 09:35:00,35.38,35.5,35.27,35.48,11900.0,23.9833,24.0647,23.9088,24.0511,11900.0
2009-04-07 09:40:00,35.47,35.6,35.38,35.57,18700.0,24.0443,24.1325,23.9833,24.1121,18700.0
2009-04-07 09:45:00,35.55,35.57,35.39,35.47,20900.0,24.0986,24.1121,23.9901,24.0443,20900.0
2009-04-07 09:50:00,35.49,35.52,35.43,35.44,8800.0,24.0579,24.0782,24.0172,24.024,8800.0
2009-04-07 09:55:00,35.43,35.48,35.34,35.41,22100.0,24.0172,24.0511,23.9562,24.0037,22100.0
2009-04-07 10:00:00,35.41,35.59,35.41,35.5,15100.0,24.0037,24.1257,24.0037,24.0647,15100.0
2009-04-07 10:05:00,35.49,35.57,35.48,35.54,6100.0,24.0579,24.1121,24.0511,24.0918,6100.0
2009-04-07 10:10:00,35.56,35.6,35.55,35.56,6700.0,24.1053,24.1325,24.0986,24.1053,6700.0
2009-04-07 10:15:00,35.54,35.54,35.43,35.45,7200.0,24.0918,24.0918,24.0172,24.0308,7200.0
2009-04-07 10:20:00,35.45,35.47,35.31,35.33,13500.0,24.0308,24.0443,23.9359,23.9494,13500.0
2009-04-07 10:25:00,35.32,35.44,35.32,35.43,18200.0,23.9426,24.024,23.9426,24.0172,18200.0
2009-04-07 10:30:00,35.43,35.6,35.43,35.51,18100.0,24.0172,24.1325,24.0172,24.0714,18100.0
2009-04-07 10:35:00,35.5,35.58,35.5,35.53,10200.0,24.0647,24.1189,24.0647,24.085,10200.0
2009-04-07 10:40:00,35.56,35.56,35.5,35.54,5800.0,24.1053,24.1053,24.0647,24.0918,5800.0
2009-04-07 10:45:00,35.54,35.61,35.52,35.58,5600.0,24.0918,24.1392,24.0782,24.1189,5600.0
2009-04-07 10:50:00,35.58,35.61,35.56,35.61,4500.0,24.1189,24.1392,24.1053,24.1392,4500.0
2009-04-07 10:55:00,35.59,35.6,35.53,35.53,4700.0,24.1257,24.1325,24.085,24.085,4700.0
2009-04-07 11:00:00,35.51,35.57,35.51,35.57,6300.0,24.0714,24.1121,24.0714,24.1121,6300.0
2009-04-07 11:05:00,35.57,35.57,35.5,35.52,6400.0,24.1121,24.1121,24.0647,24.0782,6400.0
2009-04-07 11:10:00,35.51,35.54,35.51,35.53,5000.0,24.0714,24.0918,24.0714,24.085,5000.0
2009-04-07 11:15:00,35.53,35.59,35.51,35.58,9300.0,24.085,24.1257,24.0714,24.1189,9300.0
2009-04-07 11:20:00,35.59,35.64,35.57,35.6,9400.0,24.1257,24.1596,24.1121,24.1325,9400.0
2009-04-07 11:25:00,35.61,35.61,35.53,35.54,8300.0,24.1392,24.1392,24.085,24.0918,8300.0
2009-04-07 11:30:00,35.54,35.6,35.49,35.57,19900.0,24.0918,24.1325,24.0579,24.1121,19900.0
2009-04-07 11:35:00,35.55,35.55,35.46,35.47,10400.0,24.0986,24.0986,24.0375,24.0443,10400.0
2009-04-07 11:40:00,35.47,35.5,35.44,35.49,12600.0,24.0443,24.0647,24.024,24.0579,12600.0
2009-04-07 11:45:00,35.49,35.52,35.48,35.49,20600.0,24.0579,24.0782,24.0511,24.0579,20600.0
2009-04-07 11:50:00,35.49,35.49,35.4,35.43,41200.0,24.0579,24.0579,23.9969,24.0172,41200.0
2009-04-07 11:55:00,35.44,35.44,35.35,35.4,32900.0,24.024,24.024,23.963,23.9969,32900.0
2009-04-07 12:00:00,35.4,35.48,35.4,35.47,10400.0,23.9969,24.0511,23.9969,24.0443,10400.0
2009-04-07 12:05:00,35.48,35.51,35.46,35.47,12500.0,24.0511,24.0714,24.0375,24.0443,12500.0
2009-04-07 12:10:00,35.47,35.54,35.47,35.5,8700.0,24.0443,24.0918,24.0443,24.0647,8700.0
2009-04-07 12:15:00,35.5,35.53,35.5,35.5,6500.0,24.0647,24.085,24.0647,24.0647,6500.0
2009-04-07 12:20:00,35.5,35.51,35.46,35.47,12600.0,24.0647,24.0714,24.0375,24.0443,12600.0
2009-04-07 12:25:00,35.47,35.47,35.37,35.38,11500.0,24.0443,24.0443,23.9765,23.9833,11500.0
2009-04-07 12:30:00,35.37,35.41,35.37,35.41,11900.0,23.9765,24.0037,23.9765,24.0037,11900.0
2009-04-07 12:35:00,35.41,35.44,35.32,35.33,21500.0,24.0037,24.024,23.9426,23.9494,21500.0
2009-04-07 12:40:00,35.33,35.37,35.33,35.37,8700.0,23.9494,23.9765,23.9494,23.9765,8700.0
2009-04-07 12:45:00,35.36,35.39,35.36,35.39,4600.0,23.9698,23.9901,23.9698,23.9901,4600.0
2009-04-07 12:50:00,35.39,35.43,35.39,35.43,7500.0,23.9901,24.0172,23.9901,24.0172,7500.0
2009-04-07 12:55:00,35.42,35.42,35.4,35.4,3800.0,24.0104,24.0104,23.9969,23.9969,3800.0
2009-04-07 13:00:00,35.4,35.41,35.31,35.31,8900.0,23.9969,24.0037,23.9359,23.9359,8900.0
2009-04-07 13:05:00,35.32,35.35,35.32,35.35,9900.0,23.9426,23.963,23.9426,23.963,9900.0
2009-04-07 13:10:00,35.35,35.35,35.32,35.33,9100.0,23.963,23.963,23.9426,23.9494,9100.0
2009-04-07 13:15:00,35.33,35.34,35.3,35.33,14800.0,23.9494,23.9562,23.9291,23.9494,14800.0
2009-04-07 13:20:00,35.33,35.35,35.33,35.35,1800.0,23.9494,23.963,23.9494,23.963,1800.0
2009-04-07 13:25:00,35.35,35.35,35.34,35.34,2800.0,23.963,23.963,23.9562,23.9562,2800.0
2009-04-07 13:30:00,35.35,35.35,35.27,35.27,9000.0,23.963,23.963,23.9088,23.9088,9000.0
2009-04-07 13:35:00,35.28,35.29,35.27,35.28,6300.0,23.9155,23.9223,23.9088,23.9155,6300.0
2009-04-07 13:40:00,35.28,35.28,35.25,35.26,8200.0,23.9155,23.9155,23.8952,23.902,8200.0
2009-04-07 13:45:00,35.26,35.26,35.25,35.26,6600.0,23.902,23.902,23.8952,23.902,6600.0
2009-04-07 13:50:00,35.25,35.29,35.22,35.28,15600.0,23.8952,23.9223,23.8749,23.9155,15600.0
2009-04-07 13:55:00,35.28,35.28,35.18,35.18,21500.0,23.9155,23.9155,23.8477,23.8477,21500.0
2009-04-07 14:00:00,35.19,35.19,35.12,35.12,28800.0,23.8545,23.8545,23.8071,23.8071,28800.0
2009-04-07 14:05:00,35.12,35.13,35.11,35.12,7200.0,23.8071,23.8138,23.8003,23.8071,7200.0
2009-04-07 14:10:00,35.11,35.15,35.1,35.15,13300.0,23.8003,23.8274,23.7935,23.8274,13300.0
2009-04-07 14:15:00,35.16,35.18,35.15,35.15,5700.0,23.8342,23.8477,23.8274,23.8274,5700.0
2009-04-07 14:20:00,35.15,35.2,35.15,35.16,8400.0,23.8274,23.8613,23.8274,23.8342,8400.0
2009-04-07 14:25:00,35.16,35.22,35.16,35.19,4400.0,23.8342,23.8749,23.8342,23.8545,4400.0
2009-04-07 14:30:00,35.19,35.2,35.16,35.17,5000.0,23.8545,23.8613,23.8342,23.841,5000.0
2009-04-07 14:35:00,35.16,35.16,35.08,35.09,5800.0,23.8342,23.8342,23.78,23.7867,5800.0
2009-04-07 14:40:00,35.09,35.13,35.09,35.1,13500.0,23.7867,23.8138,23.7867,23.7935,13500.0
2009-04-07 14:45:00,35.11,35.17,35.1,35.17,7700.0,23.8003,23.841,23.7935,23.841,7700.0
2009-04-07 14:50:00,35.17,35.24,35.17,35.24,5700.0,23.841,23.8884,23.841,23.8884,5700.0
2009-04-07 14:55:00,35.24,35.27,35.23,35.25,7300.0,23.8884,23.9088,23.8816,23.8952,7300.0
2009-04-07 15:00:00,35.25,35.25,35.19,35.2,10400.0,23.8952,23.8952,23.8545,23.8613,10400.0
2009-04-07 15:05:00,35.2,35.3,35.2,35.28,8300.0,23.8613,23.9291,23.8613,23.9155,8300.0
2009-04-07 15:10:00,35.28,35.39,35.28,35.35,11300.0,23.9155,23.9901,23.9155,23.963,11300.0
2009-04-07 15:15:00,35.34,35.4,35.34,35.36,10000.0,23.9562,23.9969,23.9562,23.9698,10000.0
2009-04-07 15:20:00,35.37,35.39,35.35,35.36,7900.0,23.9765,23.9901,23.963,23.9698,7900.0
2009-04-07 15:25:00,35.36,35.39,35.32,35.33,13600.0,23.9698,23.9901,23.9426,23.9494,13600.0
2009-04-07 15:30:00,35.32,35.35,35.3,35.35,13700.0,23.9426,23.963,23.9291,23.963,13700.0
2009-04-07 15:35:00,35.38,35.38,35.29,35.35,14200.0,23.9833,23.9833,23.9223,23.963,14200.0
2009-04-07 15:40:00,35.36,35.46,35.3,35.37,20500.0,23.9698,24.0375,23.9291,23.9765,20500.0
2009-04-07 15:45:00,35.38,35.43,35.33,35.33,17300.0,23.9833,24.0172,23.9494,23.9494,17300.0
2009-04-07 15:50:00,35.31,35.38,35.31,35.35,25400.0,23.9359,23.9833,23.9359,23.963,25400.0
2009-04-07 15:55:00,35.35,35.35,35.24,35.26,48600.0,23.963,23.963,23.8884,23.902,48600.0
2009-04-08 09:30:00,35.5,35.5,34.79,35.29,31200.0,24.0647,24.0647,23.5834,23.9223,31200.0
2009-04-08 09:35:00,35.29,35.31,35.15,35.16,14100.0,23.9223,23.9359,23.8274,23.8342,14100.0
2009-04-08 09:40:00,35.18,35.43,35.14,35.41,9500.0,23.8477,24.0172,23.8206,24.0037,9500.0
2009-04-08 09:45:00,35.45,35.49,35.35,35.4,6600.0,24.0308,24.0579,23.963,23.9969,6600.0
2009-04-08 09:50:00,35.43,35.43,35.32,35.35,8800.0,24.0172,24.0172,23.9426,23.963,8800.0
2009-04-08 09:55:00,35.36,35.39,35.32,35.36,10900.0,23.9698,23.9901,23.9426,23.9698,10900.0
2009-04-08 10:00:00,35.37,35.44,35.34,35.42,10300.0,23.9765,24.024,23.9562,24.0104,10300.0
2009-04-08 10:05:00,35.42,35.5,35.42,35.49,4800.0,24.0104,24.0647,24.0104,24.0579,4800.0
2009-04-08 10:10:00,35.48,35.62,35.48,35.61,14300.0,24.0511,24.146,24.0511,24.1392,14300.0
2009-04-08 10:15:00,35.61,35.65,35.57,35.57,8100.0,24.1392,24.1663,24.1121,24.1121,8100.0
2009-04-08 10:20:00,35.57,35.63,35.57,35.62,15500.0,24.1121,24.1528,24.1121,24.146,15500.0
2009-04-08 10:25:00,35.61,35.64,35.59,35.63,9300.0,24.1392,24.1596,24.1257,24.1528,9300.0
2009-04-08 10:30:00,35.63,35.64,35.6,35.64,16000.0,24.1528,24.1596,24.1325,24.1596,16000.0
2009-04-08 10:35:00,35.63,35.63,35.54,35.57,11000.0,24.1528,24.1528,24.0918,24.1121,11000.0
2009-04-08 10:40:00,35.57,35.65,35.56,35.65,12500.0,24.1121,24.1663,24.1053,24.1663,12500.0
2009-04-08 10:45:00,35.65,35.69,35.65,35.67,10300.0,24.1663,24.1935,24.1663,24.1799,10300.0
2009-04-08 10:50:00,35.67,35.71,35.66,35.71,11100.0,24.1799,24.207,24.1731,24.207,11100.0
2009-04-08 10:55:00,35.71,35.76,35.7,35.72,11400.0,24.207,24.2409,24.2002,24.2138,11400.0
2009-04-08 11:00:00,35.72,35.85,35.72,35.84,35700.0,24.2138,24.3019,24.2138,24.2951,35700.0
2009-04-08 11:05:00,35.84,35.92,35.84,35.9,23400.0,24.2951,24.3494,24.2951,24.3358,23400.0
2009-04-08 11:10:00,35.9,35.98,35.88,35.98,23500.0,24.3358,24.39,24.3223,24.39,23500.0
2009-04-08 11:15:00,35.98,36.04,35.97,36.0,36800.0,24.39,24.4307,24.3833,24.4036,36800.0
2009-04-08 11:20:00,36.0,36.03,35.97,36.0,16200.0,24.4036,24.4239,24.3833,24.4036,16200.0
2009-04-08 11:25:00,35.99,36.04,35.97,35.97,17800.0,24.3968,24.4307,24.3833,24.3833,17800.0
2009-04-08 11:30:00,35.97,35.98,35.94,35.94,4900.0,24.3833,24.39,24.3629,24.3629,4900.0
2009-04-08 11:35:00,35.95,35.99,35.94,35.98,9900.0,24.3697,24.3968,24.3629,24.39,9900.0
2009-04-08 11:40:00,35.98,35.98,35.9,35.94,11800.0,24.39,24.39,24.3358,24.3629,11800.0
2009-04-08 11:45:00,35.94,35.99,35.94,35.94,10800.0,24.3629,24.3968,24.3629,24.3629,10800.0
2009-04-08 11:50:00,35.95,36.0,35.94,35.98,14000.0,24.3697,24.4036,24.3629,24.39,14000.0
2009-04-08 11:55:00,35.97,36.0,35.92,35.93,9300.0,24.3833,24.4036,24.3494,24.3562,9300.0
2009-04-08 12:00:00,35.93,35.95,35.92,35.94,6100.0,24.3562,24.3697,24.3494,24.3629,6100.0
2009-04-08 12:05:00,35.94,35.94,35.92,35.93,6500.0,24.3629,24.3629,24.3494,24.3562,6500.0
2009-04-08 12:10:00,35.93,35.98,35.93,35.93,26300.0,24.3562,24.39,24.3562,24.3562,26300.0
2009-04-08 12:15:00,35.92,35.95,35.9,35.95,13600.0,24.3494,24.3697,24.3358,24.3697,13600.0
2009-04-08 12:20:00,35.95,36.02,35.95,36.02,17300.0,24.3697,24.4172,24.3697,24.4172,17300.0
2009-04-08 12:25:00,36.01,36.03,36.0,36.0,7500.0,24.4104,24.4239,24.4036,24.4036,7500.0
2009-04-08 12:30:00,36.01,36.02,36.0,36.01,11200.0,24.4104,24.4172,24.4036,24.4104,11200.0
2009-04-08 12:35:00,36.0,36.05,35.99,36.02,40100.0,24.4036,24.4375,24.3968,24.4172,40100.0
2009-04-08 12:40:00,36.02,36.15,36.02,36.11,15200.0,24.4172,24.5053,24.4172,24.4782,15200.0
2009-04-08 12:45:00,36.11,36.17,36.11,36.15,12400.0,24.4782,24.5188,24.4782,24.5053,12400.0
2009-04-08 12:50:00,36.16,36.17,36.15,36.17,7500.0,24.5121,24.5188,24.5053,24.5188,7500.0
2009-04-08 12:55:00,36.16,36.19,36.16,36.18,11500.0,24.5121,24.5324,24.5121,24.5256,11500.0
2009-04-08 13:00:00,36.18,36.21,36.18,36.19,17500.0,24.5256,24.546,24.5256,24.5324,17500.0
2009-04-08 13:05:00,36.19,36.19,36.17,36.18,6100.0,24.5324,24.5324,24.5188,24.5256,6100.0
2009-04-08 13:10:00,36.18,36.21,36.18,36.2,10900.0,24.5256,24.546,24.5256,24.5392,10900.0
2009-04-08 13:15:00,36.2,36.2,36.16,36.17,9900.0,24.5392,24.5392,24.5121,24.5188,9900.0
2009-04-08 13:20:00,36.17,36.17,36.16,36.17,5100.0,24.5188,24.5188,24.5121,24.5188,5100.0
2009-04-08 13:25:00,36.17,36.22,36.16,36.21,11500.0,24.5188,24.5527,24.5121,24.546,11500.0
2009-04-08 13:30:00,36.22,36.25,36.21,36.23,10500.0,24.5527,24.5731,24.546,24.5595,10500.0
2009-04-08 13:35:00,36.23,36.25,36.18,36.19,10200.0,24.5595,24.5731,24.5256,24.5324,10200.0
2009-04-08 13:40:00,36.2,36.24,36.18,36.21,14800.0,24.5392,24.5663,24.5256,24.546,14800.0
2009-04-08 13:45:00,36.21,36.25,36.2,36.23,17500.0,24.546,24.5731,24.5392,24.5595,17500.0
2009-04-08 13:50:00,36.24,36.27,36.23,36.26,13700.0,24.5663,24.5866,24.5595,24.5798,13700.0
2009-04-08 13:55:00,36.25,36.26,36.24,36.25,10800.0,24.5731,24.5798,24.5663,24.5731,10800.0
2009-04-08 14:00:00,36.24,36.26,36.15,36.19,23400.0,24.5663,24.5798,24.5053,24.5324,23400.0
2009-04-08 14:05:00,36.2,36.2,36.15,36.15,11800.0,24.5392,24.5392,24.5053,24.5053,11800.0
2009-04-08 14:10:00,36.16,36.21,36.15,36.19,14700.0,24.5121,24.546,24.5053,24.5324,14700.0
2009-04-08 14:15:00,36.18,36.18,36.09,36.09,9500.0,24.5256,24.5256,24.4646,24.4646,9500.0
2009-04-08 14:20:00,36.1,36.1,36.01,36.01,15800.0,24.4714,24.4714,24.4104,24.4104,15800.0
2009-04-08 14:25:00,36.01,36.05,36.01,36.05,8800.0,24.4104,24.4375,24.4104,24.4375,8800.0
2009-04-08 14:30:00,36.06,36.06,36.05,36.06,10400.0,24.4443,24.4443,24.4375,24.4443,10400.0
2009-04-08 14:35:00,36.06,36.09,36.05,36.06,9000.0,24.4443,24.4646,24.4375,24.4443,9000.0
2009-04-08 14:40:00,36.05,36.06,36.03,36.03,15600.0,24.4375,24.4443,24.4239,24.4239,15600.0
2009-04-08 14:45:00,36.02,36.09,36.01,36.06,14500.0,24.4172,24.4646,24.4104,24.4443,14500.0
2009-04-08 14:50:00,36.06,36.06,36.0,36.0,15300.0,24.4443,24.4443,24.4036,24.4036,15300.0
2009-04-08 14:55:00,36.0,36.01,36.0,36.0,9300.0,24.4036,24.4104,24.4036,24.4036,9300.0
2009-04-08 15:00:00,36.0,36.01,35.95,35.96,30400.0,24.4036,24.4104,24.3697,24.3765,30400.0
2009-04-08 15:05:00,35.95,35.96,35.89,35.91,18600.0,24.3697,24.3765,24.329,24.3426,18600.0
2009-04-08 15:10:00,35.9,36.01,35.9,36.01,33000.0,24.3358,24.4104,24.3358,24.4104,33000.0
2009-04-08 15:15:00,36.01,36.05,36.0,36.02,29700.0,24.4104,24.4375,24.4036,24.4172,29700.0
2009-04-08 15:20:00,36.02,36.03,36.01,36.01,12600.0,24.4172,24.4239,24.4104,24.4104,12600.0
2009-04-08 15:25:00,36.02,36.12,36.01,36.02,28700.0,24.4172,24.4849,24.4104,24.4172,28700.0
2009-04-08 15:30:00,36.03,36.1,36.0,36.1,32200.0,24.4239,24.4714,24.4036,24.4714,32200.0
2009-04-08 15:35:00,36.11,36.12,36.04,36.09,22900.0,24.4782,24.4849,24.4307,24.4646,22900.0
2009-04-08 15:40:00,36.1,36.12,36.08,36.12,25500.0,24.4714,24.4849,24.4578,24.4849,25500.0
2009-04-08 15:45:00,36.12,36.17,36.08,36.13,35300.0,24.4849,24.5188,24.4578,24.4917,35300.0
2009-04-08 15:50:00,36.14,36.15,36.05,36.08,39200.0,24.4985,24.5053,24.4375,24.4578,39200.0
2009-04-08 15:55:00,36.07,36.18,36.06,36.17,32700.0,24.4511,24.5256,24.4443,24.5188,32700.0
2009-04-09 09:30:00,36.4,36.46,36.2,36.23,34400.0,24.6748,24.7154,24.5392,24.5595,34400.0
2009-04-09 09:35:00,36.21,36.25,36.13,36.16,16300.0,24.546,24.5731,24.4917,24.5121,16300.0
2009-04-09 09:40:00,36.14,36.33,36.13,36.33,19400.0,24.4985,24.6273,24.4917,24.6273,19400.0
2009-04-09 09:45:00,36.34,36.34,36.22,36.22,19300.0,24.6341,24.6341,24.5527,24.5527,19300.0
2009-04-09 09:50:00,36.25,36.26,36.2,36.22,13800.0,24.5731,24.5798,24.5392,24.5527,13800.0
2009-04-09 09:55:00,36.22,36.24,36.18,36.19,10000.0,24.5527,24.5663,24.5256,24.5324,10000.0
2009-04-09 10:00:00,36.2,36.31,36.18,36.27,21800.0,24.5392,24.6137,24.5256,24.5866,21800.0
2009-04-09 10:05:00,36.28,36.33,36.28,36.32,12400.0,24.5934,24.6273,24.5934,24.6205,12400.0
2009-04-09 10:10:00,36.33,36.39,36.32,36.35,14900.0,24.6273,24.668,24.6205,24.6409,14900.0
2009-04-09 10:15:00,36.37,36.42,36.37,36.37,16800.0,24.6544,24.6883,24.6544,24.6544,16800.0
2009-04-09 10:20:00,36.39,36.41,36.33,36.38,13600.0,24.668,24.6815,24.6273,24.6612,13600.0
2009-04-09 10:25:00,36.37,36.44,36.37,36.37,9500.0,24.6544,24.7019,24.6544,24.6544,9500.0
2009-04-09 10:30:00,36.36,36.43,36.35,36.42,25600.0,24.6476,24.6951,24.6409,24.6883,25600.0
2009-04-09 10:35:00,36.42,36.49,36.39,36.46,22400.0,24.6883,24.7358,24.668,24.7154,22400.0
2009-04-09 10:40:00,36.45,36.47,36.42,36.42,13400.0,24.7086,24.7222,24.6883,24.6883,13400.0
2009-04-09 10:45:00,36.37,36.41,36.36,36.41,14600.0,24.6544,24.6815,24.6476,24.6815,14600.0
2009-04-09 10:50:00,36.43,36.45,36.42,36.44,7100.0,24.6951,24.7086,24.6883,24.7019,7100.0
2009-04-09 10:55:00,36.45,36.48,36.44,36.47,14100.0,24.7086,24.729,24.7019,24.7222,14100.0
2009-04-09 11:00:00,36.47,36.5,36.47,36.49,13200.0,24.7222,24.7425,24.7222,24.7358,13200.0
2009-04-09 11:05:00,36.49,36.51,36.49,36.5,9000.0,24.7358,24.7493,24.7358,24.7425,9000.0
2009-04-09 11:10:00,36.51,36.51,36.5,36.51,7100.0,24.7493,24.7493,24.7425,24.7493,7100.0
2009-04-09 11:15:00,36.51,36.51,36.5,36.5,7900.0,24.7493,24.7493,24.7425,24.7425,7900.0
2009-04-09 11:20:00,36.5,36.51,36.48,36.51,14100.0,24.7425,24.7493,24.729,24.7493,14100.0
2009-04-09 11:25:00,36.5,36.51,36.44,36.45,11800.0,24.7425,24.7493,24.7019,24.7086,11800.0
2009-04-09 11:30:00,36.43,36.45,36.39,36.4,16100.0,24.6951,24.7086,24.668,24.6748,16100.0
2009-04-09 11:35:00,36.41,36.43,36.4,36.43,10700.0,24.6815,24.6951,24.6748,24.6951,10700.0
2009-04-09 11:40:00,36.43,36.48,36.42,36.47,16600.0,24.6951,24.729,24.6883,24.7222,16600.0
2009-04-09 11:45:00,36.48,36.5,36.47,36.47,8800.0,24.729,24.7425,24.7222,24.7222,8800.0
2009-04-09 11:50:00,36.46,36.48,36.42,36.45,12900.0,24.7154,24.729,24.6883,24.7086,12900.0
2009-04-09 11:55:00,36.45,36.48,36.44,36.47,5800.0,24.7086,24.729,24.7019,24.7222,5800.0
2009-04-09 12:00:00,36.48,36.48,36.44,36.45,5200.0,24.729,24.729,24.7019,24.7086,5200.0
2009-04-09 12:05:00,36.44,36.44,36.41,36.41,4300.0,24.7019,24.7019,24.6815,24.6815,4300.0
2009-04-09 12:10:00,36.42,36.52,36.42,36.51,20400.0,24.6883,24.7561,24.6883,24.7493,20400.0
2009-04-09 12:15:00,36.49,36.49,36.43,36.43,7800.0,24.7358,24.7358,24.6951,24.6951,7800.0
2009-04-09 12:20:00,36.43,36.44,36.41,36.44,9800.0,24.6951,24.7019,24.6815,24.7019,9800.0
2009-04-09 12:25:00,36.44,36.44,36.43,36.43,4800.0,24.7019,24.7019,24.6951,24.6951,4800.0
2009-04-09 12:30:00,36.44,36.45,36.44,36.44,7100.0,24.7019,24.7086,24.7019,24.7019,7100.0
2009-04-09 12:35:00,36.44,36.45,36.43,36.44,6800.0,24.7019,24.7086,24.6951,24.7019,6800.0
2009-04-09 12:40:00,36.44,36.45,36.42,36.44,9800.0,24.7019,24.7086,24.6883,24.7019,9800.0
2009-04-09 12:45:00,36.44,36.45,36.38,36.38,11000.0,24.7019,24.7086,24.6612,24.6612,11000.0
2009-04-09 12:50:00,36.38,36.39,36.35,36.36,6400.0,24.6612,24.668,24.6409,24.6476,6400.0
2009-04-09 12:55:00,36.36,36.41,36.36,36.4,10900.0,24.6476,24.6815,24.6476,24.6748,10900.0
2009-04-09 13:00:00,36.4,36.43,36.4,36.42,8900.0,24.6748,24.6951,24.6748,24.6883,8900.0
2009-04-09 13:05:00,36.42,36.43,36.42,36.42,4500.0,24.6883,24.6951,24.6883,24.6883,4500.0
2009-04-09 13:10:00,36.42,36.43,36.42,36.42,4400.0,24.6883,24.6951,24.6883,24.6883,4400.0
2009-04-09 13:15:00,36.42,36.43,36.42,36.42,6700.0,24.6883,24.6951,24.6883,24.6883,6700.0
2009-04-09 13:20:00,36.42,36.43,36.42,36.42,5100.0,24.6883,24.6951,24.6883,24.6883,5100.0
2009-04-09 13:25:00,36.43,36.43,36.42,36.42,6000.0,24.6951,24.6951,24.6883,24.6883,6000.0
2009-04-09 13:30:00,36.42,36.43,36.42,36.42,5200.0,24.6883,24.6951,24.6883,24.6883,5200.0
2009-04-09 13:35:00,36.42,36.43,36.41,36.43,5300.0,24.6883,24.6951,24.6815,24.6951,5300.0
2009-04-09 13:40:00,36.43,36.47,36.42,36.47,16300.0,24.6951,24.7222,24.6883,24.7222,16300.0
2009-04-09 13:45:00,36.47,36.51,36.46,36.49,22400.0,24.7222,24.7493,24.7154,24.7358,22400.0
2009-04-09 13:50:00,36.5,36.5,36.42,36.42,12000.0,24.7425,24.7425,24.6883,24.6883,12000.0
2009-04-09 13:55:00,36.41,36.42,36.35,36.38,16000.0,24.6815,24.6883,24.6409,24.6612,16000.0
2009-04-09 14:00:00,36.39,36.39,36.38,36.38,6400.0,24.668,24.668,24.6612,24.6612,6400.0
2009-04-09 14:05:00,36.38,36.5,36.38,36.5,16200.0,24.6612,24.7425,24.6612,24.7425,16200.0
2009-04-09 14:10:00,36.49,36.5,36.46,36.46,15200.0,24.7358,24.7425,24.7154,24.7154,15200.0
2009-04-09 14:15:00,36.46,36.47,36.34,36.38,23100.0,24.7154,24.7222,24.6341,24.6612,23100.0
2009-04-09 14:20:00,36.38,36.46,36.38,36.43,9600.0,24.6612,24.7154,24.6612,24.6951,9600.0
2009-04-09 14:25:00,36.43,36.5,36.43,36.46,8700.0,24.6951,24.7425,24.6951,24.7154,8700.0
2009-04-09 14:30:00,36.45,36.45,36.41,36.44,9000.0,24.7086,24.7086,24.6815,24.7019,9000.0
2009-04-09 14:35:00,36.45,36.52,36.43,36.52,13100.0,24.7086,24.7561,24.6951,24.7561,13100.0
2009-04-09 14:40:00,36.51,36.57,36.5,36.57,18900.0,24.7493,24.79,24.7425,24.79,18900.0
2009-04-09 14:45:00,36.57,36.64,36.57,36.6,18100.0,24.79,24.8374,24.79,24.8103,18100.0
2009-04-09 14:50:00,36.6,36.64,36.54,36.55,10200.0,24.8103,24.8374,24.7697,24.7764,10200.0
2009-04-09 14:55:00,36.54,36.54,36.49,36.52,6900.0,24.7697,24.7697,24.7358,24.7561,6900.0
2009-04-09 15:00:00,36.51,36.52,36.48,36.5,7400.0,24.7493,24.7561,24.729,24.7425,7400.0
2009-04-09 15:05:00,36.5,36.5,36.46,36.46,4100.0,24.7425,24.7425,24.7154,24.7154,4100.0
2009-04-09 15:10:00,36.47,36.47,36.44,36.44,8200.0,24.7222,24.7222,24.7019,24.7019,8200.0
2009-04-09 15:15:00,36.44,36.53,36.43,36.53,14000.0,24.7019,24.7629,24.6951,24.7629,14000.0
2009-04-09 15:20:00,36.53,36.56,36.49,36.5,16100.0,24.7629,24.7832,24.7358,24.7425,16100.0
2009-04-09 15:25:00,36.5,36.54,36.47,36.49,22500.0,24.7425,24.7697,24.7222,24.7358,22500.0
2009-04-09 15:30:00,36.5,36.51,36.47,36.5,18500.0,24.7425,24.7493,24.7222,24.7425,18500.0
2009-04-09 15:35:00,36.49,36.51,36.46,36.48,24200.0,24.7358,24.7493,24.7154,24.729,24200.0
2009-04-09 15:40:00,36.48,36.53,36.38,36.45,44000.0,24.729,24.7629,24.6612,24.7086,44000.0
2009-04-09 15:45:00,36.45,36.52,36.43,36.49,38300.0,24.7086,24.7561,24.6951,24.7358,38300.0
2009-04-09 15:50:00,36.5,36.5,36.41,36.43,42100.0,24.7425,24.7425,24.6815,24.6951,42100.0
2009-04-09 15:55:00,36.44,36.54,36.43,36.53,58900.0,24.7019,24.7697,24.6951,24.7629,58900.0
2009-04-13 09:30:00,36.42,36.56,36.16,36.37,16000.0,24.6883,24.7832,24.5121,24.6544,16000.0
2009-04-13 09:35:00,36.39,36.39,36.09,36.14,10400.0,24.668,24.668,24.4646,24.4985,10400.0
2009-04-13 09:40:00,36.14,36.15,36.01,36.03,24200.0,24.4985,24.5053,24.4104,24.4239,24200.0
2009-04-13 09:45:00,36.02,36.08,35.97,36.07,19300.0,24.4172,24.4578,24.3833,24.4511,19300.0
2009-04-13 09:50:00,36.07,36.27,36.07,36.25,10100.0,24.4511,24.5866,24.4511,24.5731,10100.0
2009-04-13 09:55:00,36.25,36.27,36.12,36.12,9000.0,24.5731,24.5866,24.4849,24.4849,9000.0
2009-04-13 10:00:00,36.13,36.25,36.13,36.22,9600.0,24.4917,24.5731,24.4917,24.5527,9600.0
2009-04-13 10:05:00,36.25,36.25,36.22,36.24,6100.0,24.5731,24.5731,24.5527,24.5663,6100.0
2009-04-13 10:10:00,36.23,36.3,36.22,36.3,13200.0,24.5595,24.607,24.5527,24.607,13200.0
2009-04-13 10:15:00,36.28,36.3,36.17,36.2,7800.0,24.5934,24.607,24.5188,24.5392,7800.0
2009-04-13 10:20:00,36.2,36.28,36.18,36.25,9000.0,24.5392,24.5934,24.5256,24.5731,9000.0
2009-04-13 10:25:00,36.27,36.27,36.22,36.22,10100.0,24.5866,24.5866,24.5527,24.5527,10100.0
2009-04-13 10:30:00,36.23,36.23,36.15,36.2,11200.0,24.5595,24.5595,24.5053,24.5392,11200.0
2009-04-13 10:35:00,36.19,36.2,36.13,36.13,9400.0,24.5324,24.5392,24.4917,24.4917,9400.0
2009-04-13 10:40:00,36.14,36.14,36.07,36.07,6500.0,24.4985,24.4985,24.4511,24.4511,6500.0
2009-04-13 10:45:00,36.06,36.07,36.0,36.02,12500.0,24.4443,24.4511,24.4036,24.4172,12500.0
2009-04-13 10:50:00,36.03,36.09,36.01,36.01,11700.0,24.4239,24.4646,24.4104,24.4104,11700.0
2009-04-13 10:55:00,36.02,36.02,35.97,36.01,7200.0,24.4172,24.4172,24.3833,24.4104,7200.0
2009-04-13 11:00:00,36.0,36.0,35.88,35.91,16600.0,24.4036,24.4036,24.3223,24.3426,16600.0
2009-04-13 11:05:00,35.93,36.06,35.92,36.06,8500.0,24.3562,24.4443,24.3494,24.4443,8500.0
2009-04-13 11:10:00,36.06,36.09,36.03,36.06,5800.0,24.4443,24.4646,24.4239,24.4443,5800.0
2009-04-13 11:15:00,36.05,36.07,36.05,36.06,2900.0,24.4375,24.4511,24.4375,24.4443,2900.0
2009-04-13 11:20:00,36.05,36.06,36.02,36.03,3400.0,24.4375,24.4443,24.4172,24.4239,3400.0
2009-04-13 11:25:00,36.04,36.11,36.03,36.1,8200.0,24.4307,24.4782,24.4239,24.4714,8200.0
2009-04-13 11:30:00,36.09,36.15,36.09,36.13,7400.0,24.4646,24.5053,24.4646,24.4917,7400.0
2009-04-13 11:35:00,36.12,36.16,36.11,36.13,8600.0,24.4849,24.5121,24.4782,24.4917,8600.0
2009-04-13 11:40:00,36.13,36.17,36.11,36.11,9800.0,24.4917,24.5188,24.4782,24.4782,9800.0
2009-04-13 11:45:00,36.13,36.15,36.11,36.14,3200.0,24.4917,24.5053,24.4782,24.4985,3200.0
2009-04-13 11:50:00,36.12,36.14,36.11,36.11,1900.0,24.4849,24.4985,24.4782,24.4782,1900.0
2009-04-13 11:55:00,36.11,36.17,36.11,36.16,7300.0,24.4782,24.5188,24.4782,24.5121,7300.0
2009-04-13 12:00:00,36.16,36.16,36.13,36.13,4900.0,24.5121,24.5121,24.4917,24.4917,4900.0
2009-04-13 12:05:00,36.13,36.16,36.13,36.13,6500.0,24.4917,24.5121,24.4917,24.4917,6500.0
2009-04-13 12:10:00,36.13,36.14,36.09,36.09,5600.0,24.4917,24.4985,24.4646,24.4646,5600.0
2009-04-13 12:15:00,36.09,36.15,36.08,36.13,7600.0,24.4646,24.5053,24.4578,24.4917,7600.0
2009-04-13 12:20:00,36.12,36.13,36.09,36.13,7900.0,24.4849,24.4917,24.4646,24.4917,7900.0
2009-04-13 12:25:00,36.13,36.13,36.07,36.07,5300.0,24.4917,24.4917,24.4511,24.4511,5300.0
2009-04-13 12:30:00,36.07,36.08,36.06,36.07,4700.0,24.4511,24.4578,24.4443,24.4511,4700.0
2009-04-13 12:35:00,36.09,36.12,36.09,36.09,4100.0,24.4646,24.4849,24.4646,24.4646,4100.0
2009-04-13 12:40:00,36.09,36.12,36.06,36.06,4200.0,24.4646,24.4849,24.4443,24.4443,4200.0
2009-04-13 12:45:00,36.07,36.07,36.04,36.04,3600.0,24.4511,24.4511,24.4307,24.4307,3600.0
2009-04-13 12:50:00,36.05,36.06,36.05,36.06,5100.0,24.4375,24.4443,24.4375,24.4443,5100.0
2009-04-13 12:55:00,36.06,36.06,36.04,36.04,3700.0,24.4443,24.4443,24.4307,24.4307,3700.0
2009-04-13 13:00:00,36.04,36.04,35.95,35.95,4500.0,24.4307,24.4307,24.3697,24.3697,4500.0
2009-04-13 13:05:00,35.96,35.97,35.95,35.97,3900.0,24.3765,24.3833,24.3697,24.3833,3900.0
2009-04-13 13:10:00,35.97,35.97,35.96,35.97,2300.0,24.3833,24.3833,24.3765,24.3833,2300.0
2009-04-13 13:15:00,35.97,36.05,35.97,36.05,10100.0,24.3833,24.4375,24.3833,24.4375,10100.0
2009-04-13 13:20:00,36.04,36.16,36.04,36.11,14300.0,24.4307,24.5121,24.4307,24.4782,14300.0
2009-04-13 13:25:00,36.11,36.11,36.06,36.07,1900.0,24.4782,24.4782,24.4443,24.4511,1900.0
2009-04-13 13:30:00,36.07,36.09,36.06,36.06,6900.0,24.4511,24.4646,24.4443,24.4443,6900.0
2009-04-13 13:35:00,36.06,36.06,36.03,36.03,4700.0,24.4443,24.4443,24.4239,24.4239,4700.0
2009-04-13 13:40:00,36.03,36.05,36.03,36.04,4000.0,24.4239,24.4375,24.4239,24.4307,4000.0
2009-04-13 13:45:00,36.04,36.07,36.03,36.05,7800.0,24.4307,24.4511,24.4239,24.4375,7800.0
2009-04-13 13:50:00,36.05,36.06,36.01,36.02,6900.0,24.4375,24.4443,24.4104,24.4172,6900.0
2009-04-13 13:55:00,36.03,36.03,36.01,36.02,3300.0,24.4239,24.4239,24.4104,24.4172,3300.0
2009-04-13 14:00:00,36.01,36.02,35.95,35.97,15600.0,24.4104,24.4172,24.3697,24.3833,15600.0
2009-04-13 14:05:00,35.98,36.0,35.97,36.0,9700.0,24.39,24.4036,24.3833,24.4036,9700.0
2009-04-13 14:10:00,35.98,36.0,35.98,36.0,7900.0,24.39,24.4036,24.39,24.4036,7900.0
2009-04-13 14:15:00,35.99,36.06,35.99,36.05,21400.0,24.3968,24.4443,24.3968,24.4375,21400.0
2009-04-13 14:20:00,36.05,36.1,36.04,36.09,11900.0,24.4375,24.4714,24.4307,24.4646,11900.0
2009-04-13 14:25:00,36.09,36.13,36.09,36.1,8200.0,24.4646,24.4917,24.4646,24.4714,8200.0
2009-04-13 14:30:00,36.11,36.11,36.07,36.08,9200.0,24.4782,24.4782,24.4511,24.4578,9200.0
2009-04-13 14:35:00,36.09,36.1,36.07,36.07,9800.0,24.4646,24.4714,24.4511,24.4511,9800.0
2009-04-13 14:40:00,36.07,36.1,36.06,36.08,15700.0,24.4511,24.4714,24.4443,24.4578,15700.0
2009-04-13 14:45:00,36.09,36.09,36.06,36.07,5200.0,24.4646,24.4646,24.4443,24.4511,5200.0
2009-04-13 14:50:00,36.08,36.09,36.07,36.07,4200.0,24.4578,24.4646,24.4511,24.4511,4200.0
2009-04-13 14:55:00,36.08,36.1,36.07,36.07,11100.0,24.4578,24.4714,24.4511,24.4511,11100.0
2009-04-13 15:00:00,36.08,36.1,36.03,36.08,36200.0,24.4578,24.4714,24.4239,24.4578,36200.0
2009-04-13 15:05:00,36.07,36.09,36.05,36.05,12100.0,24.4511,24.4646,24.4375,24.4375,12100.0
2009-04-13 15:10:00,36.06,36.06,36.03,36.06,9600.0,24.4443,24.4443,24.4239,24.4443,9600.0
2009-04-13 15:15:00,36.06,36.09,36.05,36.08,11800.0,24.4443,24.4646,24.4375,24.4578,11800.0
2009-04-13 15:20:00,36.08,36.09,36.05,36.07,17200.0,24.4578,24.4646,24.4375,24.4511,17200.0
2009-04-13 15:25:00,36.08,36.09,36.06,36.09,17500.0,24.4578,24.4646,24.4443,24.4646,17500.0
2009-04-13 15:30:00,36.08,36.09,36.06,36.09,22000.0,24.4578,24.4646,24.4443,24.4646,22000.0
2009-04-13 15:35:00,36.09,36.09,36.06,36.09,23000.0,24.4646,24.4646,24.4443,24.4646,23000.0
2009-04-13 15:40:00,36.09,36.09,36.05,36.09,24900.0,24.4646,24.4646,24.4375,24.4646,24900.0
2009-04-13 15:45:00,36.08,36.09,36.08,36.09,12100.0,24.4578,24.4646,24.4578,24.4646,12100.0
2009-04-13 15:50:00,36.09,36.13,36.08,36.1,39700.0,24.4646,24.4917,24.4578,24.4714,39700.0
2009-04-13 15:55:00,36.11,36.12,36.03,36.03,63000.0,24.4782,24.4849,24.4239,24.4239,63000.0
2009-04-14 09:30:00,35.67,35.7,35.5,35.52,29500.0,24.1799,24.2002,24.0647,24.0782,29500.0
2009-04-14 09:35:00,35.5,35.5,35.2,35.25,20000.0,24.0647,24.0647,23.8613,23.8952,20000.0
2009-04-14 09:40:00,35.25,35.3,35.21,35.26,15900.0,23.8952,23.9291,23.8681,23.902,15900.0
2009-04-14 09:45:00,35.27,35.28,35.17,35.19,12400.0,23.9088,23.9155,23.841,23.8545,12400.0
2009-04-14 09:50:00,35.18,35.24,35.18,35.21,12700.0,23.8477,23.8884,23.8477,23.8681,12700.0
2009-04-14 09:55:00,35.18,35.22,35.16,35.19,13700.0,23.8477,23.8749,23.8342,23.8545,13700.0
2009-04-14 10:00:00,35.19,35.21,35.14,35.19,16900.0,23.8545,23.8681,23.8206,23.8545,16900.0
2009-04-14 10:05:00,35.2,35.23,35.18,35.23,10300.0,23.8613,23.8816,23.8477,23.8816,10300.0
2009-04-14 10:10:00,35.23,35.28,35.22,35.25,10100.0,23.8816,23.9155,23.8749,23.8952,10100.0
2009-04-14 10:15:00,35.25,35.29,35.18,35.29,14500.0,23.8952,23.9223,23.8477,23.9223,14500.0
2009-04-14 10:20:00,35.28,35.34,35.27,35.34,6600.0,23.9155,23.9562,23.9088,23.9562,6600.0
2009-04-14 10:25:00,35.34,35.42,35.34,35.41,6700.0,23.9562,24.0104,23.9562,24.0037,6700.0
2009-04-14 10:30:00,35.4,35.45,35.4,35.41,5800.0,23.9969,24.0308,23.9969,24.0037,5800.0
2009-04-14 10:35:00,35.41,35.42,35.36,35.36,2800.0,24.0037,24.0104,23.9698,23.9698,2800.0
2009-04-14 10:40:00,35.36,35.4,35.34,35.37,7600.0,23.9698,23.9969,23.9562,23.9765,7600.0
2009-04-14 10:45:00,35.39,35.41,35.37,35.38,3700.0,23.9901,24.0037,23.9765,23.9833,3700.0
2009-04-14 10:50:00,35.39,35.4,35.36,35.36,3500.0,23.9901,23.9969,23.9698,23.9698,3500.0
2009-04-14 10:55:00,35.37,35.38,35.33,35.33,3700.0,23.9765,23.9833,23.9494,23.9494,3700.0
2009-04-14 11:00:00,35.35,35.35,35.31,35.31,9100.0,23.963,23.963,23.9359,23.9359,9100.0
2009-04-14 11:05:00,35.32,35.45,35.31,35.45,11800.0,23.9426,24.0308,23.9359,24.0308,11800.0
2009-04-14 11:10:00,35.45,35.48,35.44,35.45,5500.0,24.0308,24.0511,24.024,24.0308,5500.0
2009-04-14 11:15:00,35.45,35.48,35.43,35.44,7000.0,24.0308,24.0511,24.0172,24.024,7000.0
2009-04-14 11:20:00,35.45,35.5,35.44,35.5,10400.0,24.0308,24.0647,24.024,24.0647,10400.0
2009-04-14 11:25:00,35.52,35.54,35.52,35.53,5400.0,24.0782,24.0918,24.0782,24.085,5400.0
2009-04-14 11:30:00,35.51,35.62,35.5,35.62,7800.0,24.0714,24.146,24.0647,24.146,7800.0
2009-04-14 11:35:00,35.62,35.64,35.6,35.64,9600.0,24.146,24.1596,24.1325,24.1596,9600.0
2009-04-14 11:40:00,35.66,35.67,35.62,35.63,9900.0,24.1731,24.1799,24.146,24.1528,9900.0
2009-04-14 11:45:00,35.64,35.65,35.61,35.63,5600.0,24.1596,24.1663,24.1392,24.1528,5600.0
2009-04-14 11:50:00,35.63,35.65,35.63,35.63,7300.0,24.1528,24.1663,24.1528,24.1528,7300.0
2009-04-14 11:55:00,35.64,35.68,35.63,35.64,11600.0,24.1596,24.1867,24.1528,24.1596,11600.0
2009-04-14 12:00:00,35.65,35.66,35.64,35.65,3600.0,24.1663,24.1731,24.1596,24.1663,3600.0
2009-04-14 12:05:00,35.64,35.68,35.64,35.66,4500.0,24.1596,24.1867,24.1596,24.1731,4500.0
2009-04-14 12:10:00,35.67,35.69,35.63,35.67,7800.0,24.1799,24.1935,24.1528,24.1799,7800.0
2009-04-14 12:15:00,35.69,35.69,35.65,35.65,2300.0,24.1935,24.1935,24.1663,24.1663,2300.0
2009-04-14 12:20:00,35.66,35.71,35.61,35.71,11800.0,24.1731,24.207,24.1392,24.207,11800.0
2009-04-14 12:25:00,35.72,35.72,35.7,35.71,2700.0,24.2138,24.2138,24.2002,24.207,2700.0
2009-04-14 12:30:00,35.7,35.72,35.68,35.71,7300.0,24.2002,24.2138,24.1867,24.207,7300.0
2009-04-14 12:35:00,35.72,35.72,35.66,35.68,4700.0,24.2138,24.2138,24.1731,24.1867,4700.0
2009-04-14 12:40:00,35.67,35.67,35.59,35.59,2400.0,24.1799,24.1799,24.1257,24.1257,2400.0
2009-04-14 12:45:00,35.59,35.59,35.49,35.53,9500.0,24.1257,24.1257,24.0579,24.085,9500.0
2009-04-14 12:50:00,35.55,35.57,35.53,35.55,3400.0,24.0986,24.1121,24.085,24.0986,3400.0
2009-04-14 12:55:00,35.54,35.54,35.5,35.51,6300.0,24.0918,24.0918,24.0647,24.0714,6300.0
2009-04-14 13:00:00,35.53,35.54,35.5,35.51,3200.0,24.085,24.0918,24.0647,24.0714,3200.0
2009-04-14 13:05:00,35.51,35.55,35.5,35.54,4800.0,24.0714,24.0986,24.0647,24.0918,4800.0
2009-04-14 13:10:00,35.53,35.59,35.52,35.59,2900.0,24.085,24.1257,24.0782,24.1257,2900.0
2009-04-14 13:15:00,35.62,35.64,35.59,35.59,4600.0,24.146,24.1596,24.1257,24.1257,4600.0
2009-04-14 13:20:00,35.59,35.63,35.59,35.62,4400.0,24.1257,24.1528,24.1257,24.146,4400.0
2009-04-14 13:25:00,35.62,35.63,35.58,35.61,5000.0,24.146,24.1528,24.1189,24.1392,5000.0
2009-04-14 13:30:00,35.62,35.63,35.61,35.61,6800.0,24.146,24.1528,24.1392,24.1392,6800.0
2009-04-14 13:35:00,35.62,35.62,35.59,35.59,6600.0,24.146,24.146,24.1257,24.1257,6600.0
2009-04-14 13:40:00,35.59,35.6,35.57,35.58,2700.0,24.1257,24.1325,24.1121,24.1189,2700.0
2009-04-14 13:45:00,35.57,35.57,35.54,35.55,3600.0,24.1121,24.1121,24.0918,24.0986,3600.0
2009-04-14 13:50:00,35.56,35.62,35.56,35.62,7400.0,24.1053,24.146,24.1053,24.146,7400.0
2009-04-14 13:55:00,35.62,35.63,35.6,35.63,6900.0,24.146,24.1528,24.1325,24.1528,6900.0
2009-04-14 14:00:00,35.63,35.66,35.63,35.65,9600.0,24.1528,24.1731,24.1528,24.1663,9600.0
2009-04-14 14:05:00,35.65,35.66,35.65,35.65,6000.0,24.1663,24.1731,24.1663,24.1663,6000.0
2009-04-14 14:10:00,35.65,35.69,35.64,35.69,7300.0,24.1663,24.1935,24.1596,24.1935,7300.0
2009-04-14 14:15:00,35.69,35.71,35.67,35.7,5000.0,24.1935,24.207,24.1799,24.2002,5000.0
2009-04-14 14:20:00,35.69,35.7,35.68,35.68,7300.0,24.1935,24.2002,24.1867,24.1867,7300.0
2009-04-14 14:25:00,35.7,35.7,35.68,35.69,8900.0,24.2002,24.2002,24.1867,24.1935,8900.0
2009-04-14 14:30:00,35.7,35.7,35.67,35.67,5300.0,24.2002,24.2002,24.1799,24.1799,5300.0
2009-04-14 14:35:00,35.67,35.68,35.65,35.67,6300.0,24.1799,24.1867,24.1663,24.1799,6300.0
2009-04-14 14:40:00,35.67,35.68,35.65,35.65,5900.0,24.1799,24.1867,24.1663,24.1663,5900.0
2009-04-14 14:45:00,35.64,35.65,35.59,35.61,4700.0,24.1596,24.1663,24.1257,24.1392,4700.0
2009-04-14 14:50:00,35.61,35.62,35.55,35.56,9100.0,24.1392,24.146,24.0986,24.1053,9100.0
2009-04-14 14:55:00,35.56,35.57,35.53,35.56,12200.0,24.1053,24.1121,24.085,24.1053,12200.0
2009-04-14 15:00:00,35.57,35.62,35.57,35.59,6200.0,24.1121,24.146,24.1121,24.1257,6200.0
2009-04-14 15:05:00,35.59,35.61,35.56,35.57,9600.0,24.1257,24.1392,24.1053,24.1121,9600.0
2009-04-14 15:10:00,35.56,35.6,35.54,35.54,7300.0,24.1053,24.1325,24.0918,24.0918,7300.0
2009-04-14 15:15:00,35.55,35.57,35.53,35.56,9100.0,24.0986,24.1121,24.085,24.1053,9100.0
2009-04-14 15:20:00,35.56,35.58,35.55,35.58,10700.0,24.1053,24.1189,24.0986,24.1189,10700.0
2009-04-14 15:25:00,35.57,35.58,35.51,35.56,12000.0,24.1121,24.1189,24.0714,24.1053,12000.0
2009-04-14 15:30:00,35.55,35.6,35.53,35.58,13300.0,24.0986,24.1325,24.085,24.1189,13300.0
2009-04-14 15:35:00,35.59,35.69,35.59,35.64,21300.0,24.1257,24.1935,24.1257,24.1596,21300.0
2009-04-14 15:40:00,35.63,35.65,35.6,35.62,12400.0,24.1528,24.1663,24.1325,24.146,12400.0
2009-04-14 15:45:00,35.61,35.7,35.6,35.66,18200.0,24.1392,24.2002,24.1325,24.1731,18200.0
2009-04-14 15:50:00,35.66,35.68,35.58,35.59,17100.0,24.1731,24.1867,24.1189,24.1257,17100.0
2009-04-14 15:55:00,35.58,35.62,35.56,35.57,44100.0,24.1189,24.146,24.1053,24.1121,44100.0
2009-04-15 09:30:00,35.36,35.52,35.2,35.5,29000.0,23.9698,24.0782,23.8613,24.0647,29000.0
2009-04-15 09:35:00,35.53,35.77,35.51,35.77,11100.0,24.085,24.2477,24.0714,24.2477,11100.0
2009-04-15 09:40:00,35.78,35.92,35.72,35.92,9200.0,24.2545,24.3494,24.2138,24.3494,9200.0
2009-04-15 09:45:00,35.94,36.0,35.94,36.0,9700.0,24.3629,24.4036,24.3629,24.4036,9700.0
2009-04-15 09:50:00,35.99,35.99,35.82,35.83,11800.0,24.3968,24.3968,24.2816,24.2884,11800.0
2009-04-15 09:55:00,35.82,35.9,35.75,35.89,7600.0,24.2816,24.3358,24.2341,24.329,7600.0
2009-04-15 10:00:00,35.9,35.95,35.89,35.92,8200.0,24.3358,24.3697,24.329,24.3494,8200.0
2009-04-15 10:05:00,35.9,35.92,35.86,35.9,7900.0,24.3358,24.3494,24.3087,24.3358,7900.0
2009-04-15 10:10:00,35.91,35.92,35.88,35.88,5200.0,24.3426,24.3494,24.3223,24.3223,5200.0
2009-04-15 10:15:00,35.88,35.88,35.81,35.83,5300.0,24.3223,24.3223,24.2748,24.2884,5300.0
2009-04-15 10:20:00,35.83,35.83,35.77,35.82,8200.0,24.2884,24.2884,24.2477,24.2816,8200.0
2009-04-15 10:25:00,35.8,35.81,35.77,35.78,3000.0,24.268,24.2748,24.2477,24.2545,3000.0
2009-04-15 10:30:00,35.79,35.82,35.75,35.78,11200.0,24.2612,24.2816,24.2341,24.2545,11200.0
2009-04-15 10:35:00,35.8,35.8,35.72,35.75,5800.0,24.268,24.268,24.2138,24.2341,5800.0
2009-04-15 10:40:00,35.76,35.78,35.7,35.76,4300.0,24.2409,24.2545,24.2002,24.2409,4300.0
2009-04-15 10:45:00,35.76,35.8,35.75,35.76,4100.0,24.2409,24.268,24.2341,24.2409,4100.0
2009-04-15 10:50:00,35.75,35.75,35.68,35.72,5400.0,24.2341,24.2341,24.1867,24.2138,5400.0
2009-04-15 10:55:00,35.73,35.77,35.73,35.77,3100.0,24.2206,24.2477,24.2206,24.2477,3100.0
2009-04-15 11:00:00,35.75,35.83,35.72,35.82,10900.0,24.2341,24.2884,24.2138,24.2816,10900.0
2009-04-15 11:05:00,35.82,35.86,35.8,35.86,7200.0,24.2816,24.3087,24.268,24.3087,7200.0
2009-04-15 11:10:00,35.85,35.86,35.84,35.84,5400.0,24.3019,24.3087,24.2951,24.2951,5400.0
2009-04-15 11:15:00,35.84,35.89,35.8,35.89,9200.0,24.2951,24.329,24.268,24.329,9200.0
2009-04-15 11:20:00,35.91,35.91,35.85,35.89,6800.0,24.3426,24.3426,24.3019,24.329,6800.0
2009-04-15 11:25:00,35.89,35.89,35.82,35.83,6900.0,24.329,24.329,24.2816,24.2884,6900.0
2009-04-15 11:30:00,35.84,35.84,35.78,35.8,10900.0,24.2951,24.2951,24.2545,24.268,10900.0
2009-04-15 11:35:00,35.79,35.81,35.72,35.72,11800.0,24.2612,24.2748,24.2138,24.2138,11800.0
2009-04-15 11:40:00,35.73,35.75,35.7,35.73,5200.0,24.2206,24.2341,24.2002,24.2206,5200.0
2009-04-15 11:45:00,35.74,35.74,35.7,35.72,6500.0,24.2274,24.2274,24.2002,24.2138,6500.0
2009-04-15 11:50:00,35.73,35.78,35.73,35.77,5800.0,24.2206,24.2545,24.2206,24.2477,5800.0
2009-04-15 11:55:00,35.76,35.82,35.76,35.81,4400.0,24.2409,24.2816,24.2409,24.2748,4400.0
2009-04-15 12:00:00,35.82,35.83,35.75,35.76,6100.0,24.2816,24.2884,24.2341,24.2409,6100.0
2009-04-15 12:05:00,35.79,35.79,35.73,35.74,2900.0,24.2612,24.2612,24.2206,24.2274,2900.0
2009-04-15 12:10:00,35.75,35.77,35.74,35.77,2400.0,24.2341,24.2477,24.2274,24.2477,2400.0
2009-04-15 12:15:00,35.75,35.76,35.73,35.76,4400.0,24.2341,24.2409,24.2206,24.2409,4400.0
2009-04-15 12:20:00,35.76,35.82,35.76,35.79,6800.0,24.2409,24.2816,24.2409,24.2612,6800.0
2009-04-15 12:25:00,35.8,35.8,35.73,35.73,4300.0,24.268,24.268,24.2206,24.2206,4300.0
2009-04-15 12:30:00,35.74,35.75,35.73,35.74,2900.0,24.2274,24.2341,24.2206,24.2274,2900.0
2009-04-15 12:35:00,35.75,35.75,35.74,35.74,3300.0,24.2341,24.2341,24.2274,24.2274,3300.0
2009-04-15 12:40:00,35.74,35.75,35.72,35.73,2000.0,24.2274,24.2341,24.2138,24.2206,2000.0
2009-04-15 12:45:00,35.73,35.78,35.73,35.75,8800.0,24.2206,24.2545,24.2206,24.2341,8800.0
2009-04-15 12:50:00,35.76,35.82,35.76,35.81,5800.0,24.2409,24.2816,24.2409,24.2748,5800.0
2009-04-15 12:55:00,35.82,35.82,35.78,35.79,3700.0,24.2816,24.2816,24.2545,24.2612,3700.0
2009-04-15 13:00:00,35.8,35.85,35.76,35.76,12500.0,24.268,24.3019,24.2409,24.2409,12500.0
2009-04-15 13:05:00,35.76,35.76,35.69,35.76,7700.0,24.2409,24.2409,24.1935,24.2409,7700.0
2009-04-15 13:10:00,35.76,35.77,35.74,35.74,2500.0,24.2409,24.2477,24.2274,24.2274,2500.0
2009-04-15 13:15:00,35.75,35.75,35.7,35.72,4900.0,24.2341,24.2341,24.2002,24.2138,4900.0
2009-04-15 13:20:00,35.72,35.75,35.7,35.71,4600.0,24.2138,24.2341,24.2002,24.207,4600.0
2009-04-15 13:25:00,35.7,35.7,35.68,35.68,4100.0,24.2002,24.2002,24.1867,24.1867,4100.0
2009-04-15 13:30:00,35.67,35.68,35.65,35.67,5100.0,24.1799,24.1867,24.1663,24.1799,5100.0
2009-04-15 13:35:00,35.68,35.69,35.64,35.68,6900.0,24.1867,24.1935,24.1596,24.1867,6900.0
2009-04-15 13:40:00,35.68,35.71,35.65,35.68,20300.0,24.1867,24.207,24.1663,24.1867,20300.0
2009-04-15 13:45:00,35.68,35.69,35.65,35.68,3800.0,24.1867,24.1935,24.1663,24.1867,3800.0
2009-04-15 13:50:00,35.69,35.72,35.69,35.7,4000.0,24.1935,24.2138,24.1935,24.2002,4000.0
2009-04-15 13:55:00,35.71,35.71,35.68,35.7,3700.0,24.207,24.207,24.1867,24.2002,3700.0
2009-04-15 14:00:00,35.69,35.71,35.66,35.7,15500.0,24.1935,24.207,24.1731,24.2002,15500.0
2009-04-15 14:05:00,35.69,35.76,35.68,35.75,6100.0,24.1935,24.2409,24.1867,24.2341,6100.0
2009-04-15 14:10:00,35.75,35.75,35.69,35.71,6800.0,24.2341,24.2341,24.1935,24.207,6800.0
2009-04-15 14:15:00,35.72,35.72,35.64,35.64,9100.0,24.2138,24.2138,24.1596,24.1596,9100.0
2009-04-15 14:20:00,35.64,35.71,35.64,35.69,12600.0,24.1596,24.207,24.1596,24.1935,12600.0
2009-04-15 14:25:00,35.69,35.72,35.68,35.72,13400.0,24.1935,24.2138,24.1867,24.2138,13400.0
2009-04-15 14:30:00,35.71,35.77,35.69,35.76,16600.0,24.207,24.2477,24.1935,24.2409,16600.0
2009-04-15 14:35:00,35.77,35.78,35.72,35.73,10800.0,24.2477,24.2545,24.2138,24.2206,10800.0
2009-04-15 14:40:00,35.73,35.76,35.68,35.75,15900.0,24.2206,24.2409,24.1867,24.2341,15900.0
2009-04-15 14:45:00,35.75,35.79,35.75,35.78,8700.0,24.2341,24.2612,24.2341,24.2545,8700.0
2009-04-15 14:50:00,35.78,35.79,35.74,35.77,7800.0,24.2545,24.2612,24.2274,24.2477,7800.0
2009-04-15 14:55:00,35.76,35.76,35.71,35.73,8900.0,24.2409,24.2409,24.207,24.2206,8900.0
2009-04-15 15:00:00,35.73,35.77,35.73,35.73,12900.0,24.2206,24.2477,24.2206,24.2206,12900.0
2009-04-15 15:05:00,35.73,35.74,35.68,35.69,17500.0,24.2206,24.2274,24.1867,24.1935,17500.0
2009-04-15 15:10:00,35.68,35.83,35.68,35.83,14300.0,24.1867,24.2884,24.1867,24.2884,14300.0
2009-04-15 15:15:00,35.82,35.87,35.77,35.84,11600.0,24.2816,24.3155,24.2477,24.2951,11600.0
2009-04-15 15:20:00,35.84,35.88,35.79,35.83,8800.0,24.2951,24.3223,24.2612,24.2884,8800.0
2009-04-15 15:25:00,35.83,35.83,35.73,35.76,7700.0,24.2884,24.2884,24.2206,24.2409,7700.0
2009-04-15 15:30:00,35.75,35.79,35.7,35.7,14600.0,24.2341,24.2612,24.2002,24.2002,14600.0
2009-04-15 15:35:00,35.72,35.76,35.71,35.71,15800.0,24.2138,24.2409,24.207,24.207,15800.0
2009-04-15 15:40:00,35.72,35.81,35.72,35.73,19000.0,24.2138,24.2748,24.2138,24.2206,19000.0
2009-04-15 15:45:00,35.73,35.76,35.7,35.74,18300.0,24.2206,24.2409,24.2002,24.2274,18300.0
2009-04-15 15:50:00,35.73,35.85,35.72,35.85,26200.0,24.2206,24.3019,24.2138,24.3019,26200.0
2009-04-15 15:55:00,35.85,35.94,35.84,35.91,41300.0,24.3019,24.3629,24.2951,24.3426,41300.0
2009-04-16 09:30:00,36.0,36.0,35.53,35.55,21800.0,24.4036,24.4036,24.085,24.0986,21800.0
2009-04-16 09:35:00,35.59,35.66,35.57,35.62,15900.0,24.1257,24.1731,24.1121,24.146,15900.0
2009-04-16 09:40:00,35.6,35.61,35.43,35.44,16600.0,24.1325,24.1392,24.0172,24.024,16600.0
2009-04-16 09:45:00,35.44,35.46,35.29,35.43,21100.0,24.024,24.0375,23.9223,24.0172,21100.0
2009-04-16 09:50:00,35.45,35.51,35.44,35.51,11900.0,24.0308,24.0714,24.024,24.0714,11900.0
2009-04-16 09:55:00,35.52,35.53,35.49,35.49,10500.0,24.0782,24.085,24.0579,24.0579,10500.0
2009-04-16 10:00:00,35.49,35.53,35.43,35.43,21400.0,24.0579,24.085,24.0172,24.0172,21400.0
2009-04-16 10:05:00,35.43,35.52,35.43,35.5,17700.0,24.0172,24.0782,24.0172,24.0647,17700.0
2009-04-16 10:10:00,35.51,35.55,35.51,35.53,7900.0,24.0714,24.0986,24.0714,24.085,7900.0
2009-04-16 10:15:00,35.53,35.55,35.48,35.49,10900.0,24.085,24.0986,24.0511,24.0579,10900.0
2009-04-16 10:20:00,35.5,35.6,35.5,35.55,12400.0,24.0647,24.1325,24.0647,24.0986,12400.0
2009-04-16 10:25:00,35.57,35.62,35.52,35.6,8800.0,24.1121,24.146,24.0782,24.1325,8800.0
2009-04-16 10:30:00,35.58,35.6,35.56,35.57,9600.0,24.1189,24.1325,24.1053,24.1121,9600.0
2009-04-16 10:35:00,35.57,35.63,35.57,35.63,41800.0,24.1121,24.1528,24.1121,24.1528,41800.0
2009-04-16 10:40:00,35.62,35.63,35.6,35.62,5800.0,24.146,24.1528,24.1325,24.146,5800.0
2009-04-16 10:45:00,35.6,35.65,35.57,35.63,16600.0,24.1325,24.1663,24.1121,24.1528,16600.0
2009-04-16 10:50:00,35.61,35.66,35.61,35.66,7100.0,24.1392,24.1731,24.1392,24.1731,7100.0
2009-04-16 10:55:00,35.65,35.65,35.6,35.62,11500.0,24.1663,24.1663,24.1325,24.146,11500.0
2009-04-16 11:00:00,35.61,35.62,35.58,35.61,8500.0,24.1392,24.146,24.1189,24.1392,8500.0
2009-04-16 11:05:00,35.61,35.65,35.57,35.61,10300.0,24.1392,24.1663,24.1121,24.1392,10300.0
2009-04-16 11:10:00,35.62,35.62,35.58,35.58,4700.0,24.146,24.146,24.1189,24.1189,4700.0
2009-04-16 11:15:00,35.58,35.61,35.56,35.61,9000.0,24.1189,24.1392,24.1053,24.1392,9000.0
2009-04-16 11:20:00,35.61,35.64,35.6,35.62,55500.0,24.1392,24.1596,24.1325,24.146,55500.0
2009-04-16 11:25:00,35.62,35.62,35.59,35.6,6100.0,24.146,24.146,24.1257,24.1325,6100.0
2009-04-16 11:30:00,35.61,35.63,35.55,35.56,19900.0,24.1392,24.1528,24.0986,24.1053,19900.0
2009-04-16 11:35:00,35.58,35.61,35.58,35.59,17600.0,24.1189,24.1392,24.1189,24.1257,17600.0
2009-04-16 11:40:00,35.6,35.61,35.5,35.51,14500.0,24.1325,24.1392,24.0647,24.0714,14500.0
2009-04-16 11:45:00,35.51,35.61,35.51,35.58,8400.0,24.0714,24.1392,24.0714,24.1189,8400.0
2009-04-16 11:50:00,35.58,35.59,35.58,35.58,4700.0,24.1189,24.1257,24.1189,24.1189,4700.0
2009-04-16 11:55:00,35.59,35.6,35.57,35.57,7000.0,24.1257,24.1325,24.1121,24.1121,7000.0
2009-04-16 12:00:00,35.57,35.57,35.53,35.55,5300.0,24.1121,24.1121,24.085,24.0986,5300.0
2009-04-16 12:05:00,35.52,35.59,35.49,35.58,18200.0,24.0782,24.1257,24.0579,24.1189,18200.0
2009-04-16 12:10:00,35.58,35.62,35.57,35.6,10300.0,24.1189,24.146,24.1121,24.1325,10300.0
2009-04-16 12:15:00,35.59,35.6,35.57,35.57,5800.0,24.1257,24.1325,24.1121,24.1121,5800.0
2009-04-16 12:20:00,35.58,35.58,35.51,35.52,5000.0,24.1189,24.1189,24.0714,24.0782,5000.0
2009-04-16 12:25:00,35.54,35.54,35.5,35.5,3900.0,24.0918,24.0918,24.0647,24.0647,3900.0
2009-04-16 12:30:00,35.5,35.51,35.49,35.49,1600.0,24.0647,24.0714,24.0579,24.0579,1600.0
2009-04-16 12:35:00,35.49,35.52,35.49,35.5,9300.0,24.0579,24.0782,24.0579,24.0647,9300.0
2009-04-16 12:40:00,35.5,35.55,35.5,35.55,9500.0,24.0647,24.0986,24.0647,24.0986,9500.0
2009-04-16 12:45:00,35.55,35.64,35.55,35.6,19000.0,24.0986,24.1596,24.0986,24.1325,19000.0
2009-04-16 12:50:00,35.6,35.65,35.6,35.65,9200.0,24.1325,24.1663,24.1325,24.1663,9200.0
2009-04-16 12:55:00,35.65,35.66,35.64,35.64,6000.0,24.1663,24.1731,24.1596,24.1596,6000.0
2009-04-16 13:00:00,35.65,35.65,35.61,35.61,3900.0,24.1663,24.1663,24.1392,24.1392,3900.0
2009-04-16 13:05:00,35.62,35.63,35.58,35.58,16500.0,24.146,24.1528,24.1189,24.1189,16500.0
2009-04-16 13:10:00,35.58,35.6,35.56,35.57,10100.0,24.1189,24.1325,24.1053,24.1121,10100.0
2009-04-16 13:15:00,35.57,35.64,35.56,35.64,8900.0,24.1121,24.1596,24.1053,24.1596,8900.0
2009-04-16 13:20:00,35.64,35.7,35.64,35.67,6300.0,24.1596,24.2002,24.1596,24.1799,6300.0
2009-04-16 13:25:00,35.67,35.72,35.67,35.69,3700.0,24.1799,24.2138,24.1799,24.1935,3700.0
2009-04-16 13:30:00,35.7,35.7,35.61,35.62,3100.0,24.2002,24.2002,24.1392,24.146,3100.0
2009-04-16 13:35:00,35.61,35.63,35.59,35.63,5400.0,24.1392,24.1528,24.1257,24.1528,5400.0
2009-04-16 13:40:00,35.61,35.66,35.61,35.64,4700.0,24.1392,24.1731,24.1392,24.1596,4700.0
2009-04-16 13:45:00,35.62,35.65,35.62,35.64,2300.0,24.146,24.1663,24.146,24.1596,2300.0
2009-04-16 13:50:00,35.62,35.64,35.6,35.6,4200.0,24.146,24.1596,24.1325,24.1325,4200.0
2009-04-16 13:55:00,35.59,35.74,35.58,35.72,6800.0,24.1257,24.2274,24.1189,24.2138,6800.0
2009-04-16 14:00:00,35.73,35.77,35.71,35.77,6100.0,24.2206,24.2477,24.207,24.2477,6100.0
2009-04-16 14:05:00,35.76,35.81,35.76,35.8,7400.0,24.2409,24.2748,24.2409,24.268,7400.0
2009-04-16 14:10:00,35.8,35.83,35.8,35.82,8500.0,24.268,24.2884,24.268,24.2816,8500.0
2009-04-16 14:15:00,35.82,35.91,35.81,35.9,32800.0,24.2816,24.3426,24.2748,24.3358,32800.0
2009-04-16 14:20:00,35.91,35.92,35.8,35.81,15800.0,24.3426,24.3494,24.268,24.2748,15800.0
2009-04-16 14:25:00,35.81,35.86,35.81,35.85,15100.0,24.2748,24.3087,24.2748,24.3019,15100.0
2009-04-16 14:30:00,35.86,35.87,35.83,35.85,11400.0,24.3087,24.3155,24.2884,24.3019,11400.0
2009-04-16 14:35:00,35.84,35.93,35.84,35.91,9800.0,24.2951,24.3562,24.2951,24.3426,9800.0
2009-04-16 14:40:00,35.93,35.96,35.91,35.93,7500.0,24.3562,24.3765,24.3426,24.3562,7500.0
2009-04-16 14:45:00,35.94,35.94,35.9,35.9,10200.0,24.3629,24.3629,24.3358,24.3358,10200.0
2009-04-16 14:50:00,35.91,35.99,35.91,35.99,12000.0,24.3426,24.3968,24.3426,24.3968,12000.0
2009-04-16 14:55:00,35.98,35.98,35.93,35.94,9500.0,24.39,24.39,24.3562,24.3629,9500.0
2009-04-16 15:00:00,35.94,35.96,35.9,35.96,17700.0,24.3629,24.3765,24.3358,24.3765,17700.0
2009-04-16 15:05:00,35.96,36.05,35.94,36.02,20200.0,24.3765,24.4375,24.3629,24.4172,20200.0
2009-04-16 15:10:00,36.01,36.05,36.01,36.05,9300.0,24.4104,24.4375,24.4104,24.4375,9300.0
2009-04-16 15:15:00,36.04,36.05,36.0,36.02,21400.0,24.4307,24.4375,24.4036,24.4172,21400.0
2009-04-16 15:20:00,36.01,36.13,36.01,36.11,22200.0,24.4104,24.4917,24.4104,24.4782,22200.0
2009-04-16 15:25:00,36.1,36.12,36.02,36.05,38500.0,24.4714,24.4849,24.4172,24.4375,38500.0
2009-04-16 15:30:00,36.04,36.11,36.02,36.1,27300.0,24.4307,24.4782,24.4172,24.4714,27300.0
2009-04-16 15:35:00,36.09,36.13,36.09,36.13,19700.0,24.4646,24.4917,24.4646,24.4917,19700.0
2009-04-16 15:40:00,36.13,36.16,36.05,36.09,24200.0,24.4917,24.5121,24.4375,24.4646,24200.0
2009-04-16 15:45:00,36.09,36.14,36.06,36.11,34300.0,24.4646,24.4985,24.4443,24.4782,34300.0
2009-04-16 15:50:00,36.1,36.12,36.04,36.06,52500.0,24.4714,24.4849,24.4307,24.4443,52500.0
2009-04-16 15:55:00,36.07,36.1,36.0,36.01,58300.0,24.4511,24.4714,24.4036,24.4104,58300.0
2009-04-17 09:30:00,36.14,36.28,36.0,36.17,201800.0,24.4985,24.5934,24.4036,24.5188,201800.0
2009-04-17 09:35:00,36.23,36.23,36.09,36.18,13900.0,24.5595,24.5595,24.4646,24.5256,13900.0
2009-04-17 09:40:00,36.2,36.28,36.19,36.26,22700.0,24.5392,24.5934,24.5324,24.5798,22700.0
2009-04-17 09:45:00,36.25,36.27,36.18,36.2,11800.0,24.5731,24.5866,24.5256,24.5392,11800.0
2009-04-17 09:50:00,36.19,36.19,36.01,36.15,22200.0,24.5324,24.5324,24.4104,24.5053,22200.0
2009-04-17 09:55:00,36.13,36.23,36.01,36.03,19700.0,24.4917,24.5595,24.4104,24.4239,19700.0
2009-04-17 10:00:00,36.04,36.07,36.02,36.04,7700.0,24.4307,24.4511,24.4172,24.4307,7700.0
2009-04-17 10:05:00,36.08,36.16,36.08,36.13,15200.0,24.4578,24.5121,24.4578,24.4917,15200.0
2009-04-17 10:10:00,36.11,36.11,36.04,36.04,7400.0,24.4782,24.4782,24.4307,24.4307,7400.0
2009-04-17 10:15:00,36.06,36.06,35.99,36.0,6600.0,24.4443,24.4443,24.3968,24.4036,6600.0
2009-04-17 10:20:00,36.0,36.03,35.98,35.99,30700.0,24.4036,24.4239,24.39,24.3968,30700.0
2009-04-17 10:25:00,35.99,36.01,35.98,36.0,56300.0,24.3968,24.4104,24.39,24.4036,56300.0
2009-04-17 10:30:00,36.0,36.0,35.88,35.9,20100.0,24.4036,24.4036,24.3223,24.3358,20100.0
2009-04-17 10:35:00,35.9,35.97,35.9,35.9,22400.0,24.3358,24.3833,24.3358,24.3358,22400.0
2009-04-17 10:40:00,35.91,35.93,35.9,35.91,6900.0,24.3426,24.3562,24.3358,24.3426,6900.0
2009-04-17 10:45:00,35.92,35.94,35.9,35.93,14700.0,24.3494,24.3629,24.3358,24.3562,14700.0
2009-04-17 10:50:00,35.93,35.93,35.92,35.93,5000.0,24.3562,24.3562,24.3494,24.3562,5000.0
2009-04-17 10:55:00,35.93,35.93,35.89,35.91,10500.0,24.3562,24.3562,24.329,24.3426,10500.0
2009-04-17 11:00:00,35.9,35.91,35.9,35.9,7100.0,24.3358,24.3426,24.3358,24.3358,7100.0
2009-04-17 11:05:00,35.9,35.93,35.89,35.9,11400.0,24.3358,24.3562,24.329,24.3358,11400.0
2009-04-17 11:10:00,35.9,35.91,35.79,35.79,34500.0,24.3358,24.3426,24.2612,24.2612,34500.0
2009-04-17 11:15:00,35.79,35.79,35.71,35.71,15200.0,24.2612,24.2612,24.207,24.207,15200.0
2009-04-17 11:20:00,35.71,35.71,35.68,35.7,5800.0,24.207,24.207,24.1867,24.2002,5800.0
2009-04-17 11:25:00,35.7,35.8,35.69,35.79,7500.0,24.2002,24.268,24.1935,24.2612,7500.0
2009-04-17 11:30:00,35.78,35.83,35.78,35.81,8400.0,24.2545,24.2884,24.2545,24.2748,8400.0
2009-04-17 11:35:00,35.81,35.83,35.78,35.78,9000.0,24.2748,24.2884,24.2545,24.2545,9000.0
2009-04-17 11:40:00,35.79,35.79,35.77,35.79,6300.0,24.2612,24.2612,24.2477,24.2612,6300.0
2009-04-17 11:45:00,35.8,35.8,35.76,35.76,7300.0,24.268,24.268,24.2409,24.2409,7300.0
2009-04-17 11:50:00,35.77,35.78,35.71,35.72,12000.0,24.2477,24.2545,24.207,24.2138,12000.0
2009-04-17 11:55:00,35.72,35.75,35.72,35.75,6400.0,24.2138,24.2341,24.2138,24.2341,6400.0
2009-04-17 12:00:00,35.75,35.76,35.74,35.75,10000.0,24.2341,24.2409,24.2274,24.2341,10000.0
2009-04-17 12:05:00,35.76,35.76,35.74,35.75,12500.0,24.2409,24.2409,24.2274,24.2341,12500.0
2009-04-17 12:10:00,35.75,35.75,35.7,35.7,71500.0,24.2341,24.2341,24.2002,24.2002,71500.0
2009-04-17 12:15:00,35.71,35.76,35.71,35.74,7600.0,24.207,24.2409,24.207,24.2274,7600.0
2009-04-17 12:20:00,35.75,35.76,35.75,35.75,11100.0,24.2341,24.2409,24.2341,24.2341,11100.0
2009-04-17 12:25:00,35.75,35.78,35.74,35.75,35300.0,24.2341,24.2545,24.2274,24.2341,35300.0
2009-04-17 12:30:00,35.75,35.76,35.69,35.75,16500.0,24.2341,24.2409,24.1935,24.2341,16500.0
2009-04-17 12:35:00,35.75,35.76,35.74,35.75,6600.0,24.2341,24.2409,24.2274,24.2341,6600.0
2009-04-17 12:40:00,35.75,35.76,35.75,35.75,5500.0,24.2341,24.2409,24.2341,24.2341,5500.0
2009-04-17 12:45:00,35.76,35.76,35.73,35.73,10400.0,24.2409,24.2409,24.2206,24.2206,10400.0
2009-04-17 12:50:00,35.74,35.75,35.73,35.73,3100.0,24.2274,24.2341,24.2206,24.2206,3100.0
2009-04-17 12:55:00,35.73,35.75,35.72,35.75,4300.0,24.2206,24.2341,24.2138,24.2341,4300.0
2009-04-17 13:00:00,35.74,35.75,35.72,35.72,7200.0,24.2274,24.2341,24.2138,24.2138,7200.0
2009-04-17 13:05:00,35.73,35.78,35.72,35.76,7500.0,24.2206,24.2545,24.2138,24.2409,7500.0
2009-04-17 13:10:00,35.75,35.75,35.7,35.71,8200.0,24.2341,24.2341,24.2002,24.207,8200.0
2009-04-17 13:15:00,35.71,35.72,35.7,35.7,8400.0,24.207,24.2138,24.2002,24.2002,8400.0
2009-04-17 13:20:00,35.7,35.73,35.7,35.72,8100.0,24.2002,24.2206,24.2002,24.2138,8100.0
2009-04-17 13:25:00,35.72,35.75,35.7,35.7,8200.0,24.2138,24.2341,24.2002,24.2002,8200.0
2009-04-17 13:30:00,35.7,35.76,35.7,35.75,13700.0,24.2002,24.2409,24.2002,24.2341,13700.0
2009-04-17 13:35:00,35.75,35.76,35.73,35.75,12800.0,24.2341,24.2409,24.2206,24.2341,12800.0
2009-04-17 13:40:00,35.76,35.8,35.74,35.76,15900.0,24.2409,24.268,24.2274,24.2409,15900.0
2009-04-17 13:45:00,35.76,35.81,35.76,35.76,15400.0,24.2409,24.2748,24.2409,24.2409,15400.0
2009-04-17 13:50:00,35.77,35.77,35.74,35.75,12600.0,24.2477,24.2477,24.2274,24.2341,12600.0
2009-04-17 13:55:00,35.75,35.8,35.74,35.79,11400.0,24.2341,24.268,24.2274,24.2612,11400.0
2009-04-17 14:00:00,35.8,35.8,35.75,35.77,25100.0,24.268,24.268,24.2341,24.2477,25100.0
2009-04-17 14:05:00,35.78,35.8,35.74,35.79,31100.0,24.2545,24.268,24.2274,24.2612,31100.0
2009-04-17 14:10:00,35.8,35.81,35.77,35.78,22600.0,24.268,24.2748,24.2477,24.2545,22600.0
2009-04-17 14:15:00,35.79,35.8,35.76,35.78,43400.0,24.2612,24.268,24.2409,24.2545,43400.0
2009-04-17 14:20:00,35.78,35.8,35.75,35.78,27700.0,24.2545,24.268,24.2341,24.2545,27700.0
2009-04-17 14:25:00,35.79,35.81,35.76,35.78,27500.0,24.2612,24.2748,24.2409,24.2545,27500.0
2009-04-17 14:30:00,35.78,35.82,35.77,35.79,28800.0,24.2545,24.2816,24.2477,24.2612,28800.0
2009-04-17 14:35:00,35.79,35.82,35.76,35.78,32100.0,24.2612,24.2816,24.2409,24.2545,32100.0
2009-04-17 14:40:00,35.78,35.78,35.75,35.76,16300.0,24.2545,24.2545,24.2341,24.2409,16300.0
2009-04-17 14:45:00,35.76,35.77,35.75,35.75,20300.0,24.2409,24.2477,24.2341,24.2341,20300.0
2009-04-17 14:50:00,35.75,35.76,35.74,35.74,35300.0,24.2341,24.2409,24.2274,24.2274,35300.0
2009-04-17 14:55:00,35.74,35.76,35.72,35.74,21700.0,24.2274,24.2409,24.2138,24.2274,21700.0
2009-04-17 15:00:00,35.74,35.76,35.74,35.76,8800.0,24.2274,24.2409,24.2274,24.2409,8800.0
2009-04-17 15:05:00,35.75,35.76,35.74,35.76,25500.0,24.2341,24.2409,24.2274,24.2409,25500.0
2009-04-17 15:10:00,35.76,35.76,35.73,35.75,68000.0,24.2409,24.2409,24.2206,24.2341,68000.0
2009-04-17 15:15:00,35.75,35.75,35.72,35.72,20500.0,24.2341,24.2341,24.2138,24.2138,20500.0
2009-04-17 15:20:00,35.73,35.75,35.71,35.74,21600.0,24.2206,24.2341,24.207,24.2274,21600.0
2009-04-17 15:25:00,35.75,35.75,35.74,35.75,18100.0,24.2341,24.2341,24.2274,24.2341,18100.0
2009-04-17 15:30:00,35.75,35.75,35.74,35.75,60700.0,24.2341,24.2341,24.2274,24.2341,60700.0
2009-04-17 15:35:00,35.75,35.78,35.73,35.75,72700.0,24.2341,24.2545,24.2206,24.2341,72700.0
2009-04-17 15:40:00,35.75,35.82,35.74,35.8,117200.0,24.2341,24.2816,24.2274,24.268,117200.0
2009-04-17 15:45:00,35.79,35.83,35.77,35.83,132100.0,24.2612,24.2884,24.2477,24.2884,132100.0
2009-04-17 15:50:00,35.83,35.85,35.79,35.83,75700.0,24.2884,24.3019,24.2612,24.2884,75700.0
2009-04-17 15:55:00,35.82,35.85,35.79,35.83,59200.0,24.2816,24.3019,24.2612,24.2884,59200.0
2009-04-20 09:30:00,35.38,35.78,35.38,35.69,25700.0,23.9833,24.2545,23.9833,24.1935,25700.0
2009-04-20 09:35:00,35.75,35.85,35.66,35.85,62400.0,24.2341,24.3019,24.1731,24.3019,62400.0
2009-04-20 09:40:00,35.81,36.13,35.81,36.04,87400.0,24.2748,24.4917,24.2748,24.4307,87400.0
2009-04-20 09:45:00,36.06,36.14,36.0,36.0,79700.0,24.4443,24.4985,24.4036,24.4036,79700.0
2009-04-20 09:50:00,36.04,36.04,35.95,35.97,28200.0,24.4307,24.4307,24.3697,24.3833,28200.0
2009-04-20 09:55:00,35.97,36.0,35.96,35.99,54500.0,24.3833,24.4036,24.3765,24.3968,54500.0
2009-04-20 10:00:00,36.0,36.07,35.98,36.05,28500.0,24.4036,24.4511,24.39,24.4375,28500.0
2009-04-20 10:05:00,36.05,36.1,36.01,36.03,74500.0,24.4375,24.4714,24.4104,24.4239,74500.0
2009-04-20 10:10:00,36.03,36.04,35.97,35.98,11500.0,24.4239,24.4307,24.3833,24.39,11500.0
2009-04-20 10:15:00,35.99,36.04,35.95,36.02,31300.0,24.3968,24.4307,24.3697,24.4172,31300.0
2009-04-20 10:20:00,35.99,36.07,35.95,36.03,84600.0,24.3968,24.4511,24.3697,24.4239,84600.0
2009-04-20 10:25:00,36.03,36.04,35.99,36.0,13600.0,24.4239,24.4307,24.3968,24.4036,13600.0
2009-04-20 10:30:00,36.0,36.07,35.99,36.06,26800.0,24.4036,24.4511,24.3968,24.4443,26800.0
2009-04-20 10:35:00,36.05,36.07,36.03,36.05,48200.0,24.4375,24.4511,24.4239,24.4375,48200.0
2009-04-20 10:40:00,36.06,36.06,36.01,36.02,8500.0,24.4443,24.4443,24.4104,24.4172,8500.0
2009-04-20 10:45:00,36.02,36.03,35.99,36.0,75600.0,24.4172,24.4239,24.3968,24.4036,75600.0
2009-04-20 10:50:00,36.0,36.04,35.9,35.92,32200.0,24.4036,24.4307,24.3358,24.3494,32200.0
2009-04-20 10:55:00,35.92,35.93,35.9,35.9,10000.0,24.3494,24.3562,24.3358,24.3358,10000.0
2009-04-20 11:00:00,35.91,35.97,35.9,35.96,22200.0,24.3426,24.3833,24.3358,24.3765,22200.0
2009-04-20 11:05:00,35.95,36.01,35.93,36.0,85900.0,24.3697,24.4104,24.3562,24.4036,85900.0
2009-04-20 11:10:00,36.0,36.02,35.98,35.99,11100.0,24.4036,24.4172,24.39,24.3968,11100.0
2009-04-20 11:15:00,35.99,36.06,35.99,36.06,25100.0,24.3968,24.4443,24.3968,24.4443,25100.0
2009-04-20 11:20:00,36.05,36.06,35.98,35.98,14300.0,24.4375,24.4443,24.39,24.39,14300.0
2009-04-20 11:25:00,35.99,36.01,35.98,36.01,13200.0,24.3968,24.4104,24.39,24.4104,13200.0
2009-04-20 11:30:00,36.01,36.01,36.0,36.01,35400.0,24.4104,24.4104,24.4036,24.4104,35400.0
2009-04-20 11:35:00,36.0,36.02,35.99,36.01,74800.0,24.4036,24.4172,24.3968,24.4104,74800.0
2009-04-20 11:40:00,36.01,36.04,35.99,36.01,13000.0,24.4104,24.4307,24.3968,24.4104,13000.0
2009-04-20 11:45:00,36.01,36.03,35.99,36.02,19200.0,24.4104,24.4239,24.3968,24.4172,19200.0
2009-04-20 11:50:00,36.01,36.02,35.99,36.0,18500.0,24.4104,24.4172,24.3968,24.4036,18500.0
2009-04-20 11:55:00,36.0,36.01,35.99,35.99,14500.0,24.4036,24.4104,24.3968,24.3968,14500.0
2009-04-20 12:00:00,35.99,36.0,35.99,35.99,12900.0,24.3968,24.4036,24.3968,24.3968,12900.0
2009-04-20 12:05:00,35.99,36.0,35.99,35.99,5800.0,24.3968,24.4036,24.3968,24.3968,5800.0
2009-04-20 12:10:00,35.99,35.99,35.98,35.99,13700.0,24.3968,24.3968,24.39,24.3968,13700.0
2009-04-20 12:15:00,35.98,36.0,35.98,35.99,20400.0,24.39,24.4036,24.39,24.3968,20400.0
2009-04-20 12:20:00,35.98,35.99,35.98,35.98,5700.0,24.39,24.3968,24.39,24.39,5700.0
2009-04-20 12:25:00,35.98,35.99,35.97,35.97,10400.0,24.39,24.3968,24.3833,24.3833,10400.0
2009-04-20 12:30:00,35.97,35.98,35.96,35.98,28300.0,24.3833,24.39,24.3765,24.39,28300.0
2009-04-20 12:35:00,35.98,35.98,35.95,35.95,9300.0,24.39,24.39,24.3697,24.3697,9300.0
2009-04-20 12:40:00,35.95,35.98,35.95,35.97,10800.0,24.3697,24.39,24.3697,24.3833,10800.0
2009-04-20 12:45:00,35.97,35.97,35.95,35.96,20800.0,24.3833,24.3833,24.3697,24.3765,20800.0
2009-04-20 12:50:00,35.96,35.97,35.92,35.97,19100.0,24.3765,24.3833,24.3494,24.3833,19100.0
2009-04-20 12:55:00,35.97,35.99,35.96,35.97,43700.0,24.3833,24.3968,24.3765,24.3833,43700.0
2009-04-20 13:00:00,35.96,36.0,35.94,35.99,11400.0,24.3765,24.4036,24.3629,24.3968,11400.0
2009-04-20 13:05:00,36.0,36.0,35.91,35.91,39900.0,24.4036,24.4036,24.3426,24.3426,39900.0
2009-04-20 13:10:00,35.92,35.92,35.85,35.85,11900.0,24.3494,24.3494,24.3019,24.3019,11900.0
2009-04-20 13:15:00,35.85,35.88,35.8,35.8,13300.0,24.3019,24.3223,24.268,24.268,13300.0
2009-04-20 13:20:00,35.8,35.82,35.8,35.81,15100.0,24.268,24.2816,24.268,24.2748,15100.0
2009-04-20 13:25:00,35.81,35.82,35.78,35.78,7800.0,24.2748,24.2816,24.2545,24.2545,7800.0
2009-04-20 13:30:00,35.78,35.82,35.78,35.81,11000.0,24.2545,24.2816,24.2545,24.2748,11000.0
2009-04-20 13:35:00,35.81,35.81,35.8,35.81,10800.0,24.2748,24.2748,24.268,24.2748,10800.0
2009-04-20 13:40:00,35.8,35.81,35.79,35.81,8200.0,24.268,24.2748,24.2612,24.2748,8200.0
2009-04-20 13:45:00,35.8,35.83,35.8,35.8,18100.0,24.268,24.2884,24.268,24.268,18100.0
2009-04-20 13:50:00,35.8,35.81,35.79,35.81,8200.0,24.268,24.2748,24.2612,24.2748,8200.0
2009-04-20 13:55:00,35.81,35.81,35.79,35.79,8900.0,24.2748,24.2748,24.2612,24.2612,8900.0
2009-04-20 14:00:00,35.79,35.81,35.79,35.81,12700.0,24.2612,24.2748,24.2612,24.2748,12700.0
2009-04-20 14:05:00,35.8,35.82,35.8,35.8,19700.0,24.268,24.2816,24.268,24.268,19700.0
2009-04-20 14:10:00,35.8,35.81,35.79,35.8,6600.0,24.268,24.2748,24.2612,24.268,6600.0
2009-04-20 14:15:00,35.81,35.82,35.8,35.81,15900.0,24.2748,24.2816,24.268,24.2748,15900.0
2009-04-20 14:20:00,35.82,35.83,35.76,35.78,48000.0,24.2816,24.2884,24.2409,24.2545,48000.0
2009-04-20 14:25:00,35.78,35.8,35.75,35.78,28500.0,24.2545,24.268,24.2341,24.2545,28500.0
2009-04-20 14:30:00,35.79,35.8,35.76,35.77,5400.0,24.2612,24.268,24.2409,24.2477,5400.0
2009-04-20 14:35:00,35.76,35.81,35.75,35.81,14600.0,24.2409,24.2748,24.2341,24.2748,14600.0
2009-04-20 14:40:00,35.81,35.86,35.81,35.86,14300.0,24.2748,24.3087,24.2748,24.3087,14300.0
2009-04-20 14:45:00,35.86,35.88,35.84,35.86,20700.0,24.3087,24.3223,24.2951,24.3087,20700.0
2009-04-20 14:50:00,35.87,35.87,35.81,35.82,23400.0,24.3155,24.3155,24.2748,24.2816,23400.0
2009-04-20 14:55:00,35.83,35.85,35.82,35.83,23400.0,24.2884,24.3019,24.2816,24.2884,23400.0
2009-04-20 15:00:00,35.82,35.91,35.82,35.91,32900.0,24.2816,24.3426,24.2816,24.3426,32900.0
2009-04-20 15:05:00,35.9,35.9,35.85,35.89,35400.0,24.3358,24.3358,24.3019,24.329,35400.0
2009-04-20 15:10:00,35.88,35.9,35.87,35.87,14400.0,24.3223,24.3358,24.3155,24.3155,14400.0
2009-04-20 15:15:00,35.88,35.88,35.84,35.85,21000.0,24.3223,24.3223,24.2951,24.3019,21000.0
2009-04-20 15:20:00,35.84,35.86,35.83,35.84,46900.0,24.2951,24.3087,24.2884,24.2951,46900.0
2009-04-20 15:25:00,35.85,35.89,35.8,35.88,30900.0,24.3019,24.329,24.268,24.3223,30900.0
2009-04-20 15:30:00,35.88,35.91,35.87,35.91,63700.0,24.3223,24.3426,24.3155,24.3426,63700.0
2009-04-20 15:35:00,35.9,35.94,35.89,35.89,35700.0,24.3358,24.3629,24.329,24.329,35700.0
2009-04-20 15:40:00,35.89,35.92,35.83,35.88,59800.0,24.329,24.3494,24.2884,24.3223,59800.0
2009-04-20 15:45:00,35.88,35.89,35.82,35.82,49800.0,24.3223,24.329,24.2816,24.2816,49800.0
2009-04-20 15:50:00,35.83,35.85,35.8,35.83,50300.0,24.2884,24.3019,24.268,24.2884,50300.0
2009-04-20 15:55:00,35.82,35.9,35.82,35.87,79000.0,24.2816,24.3358,24.2816,24.3155,79000.0
2009-04-21 09:30:00,35.72,35.82,35.41,35.76,28800.0,24.2138,24.2816,24.0037,24.2409,28800.0
2009-04-21 09:35:00,35.76,35.94,35.73,35.86,46100.0,24.2409,24.3629,24.2206,24.3087,46100.0
2009-04-21 09:40:00,35.86,36.14,35.81,35.89,58400.0,24.3087,24.4985,24.2748,24.329,58400.0
2009-04-21 09:45:00,35.91,36.06,35.88,36.0,23400.0,24.3426,24.4443,24.3223,24.4036,23400.0
2009-04-21 09:50:00,36.0,36.0,35.95,35.98,45900.0,24.4036,24.4036,24.3697,24.39,45900.0
2009-04-21 09:55:00,35.97,35.98,35.86,35.9,35400.0,24.3833,24.39,24.3087,24.3358,35400.0
2009-04-21 10:00:00,35.93,35.93,35.71,35.72,32500.0,24.3562,24.3562,24.207,24.2138,32500.0
2009-04-21 10:05:00,35.73,35.74,35.68,35.72,25000.0,24.2206,24.2274,24.1867,24.2138,25000.0
2009-04-21 10:10:00,35.72,35.73,35.61,35.62,20900.0,24.2138,24.2206,24.1392,24.146,20900.0
2009-04-21 10:15:00,35.63,35.67,35.63,35.66,16600.0,24.1528,24.1799,24.1528,24.1731,16600.0
2009-04-21 10:20:00,35.67,35.67,35.62,35.62,24900.0,24.1799,24.1799,24.146,24.146,24900.0
2009-04-21 10:25:00,35.62,35.62,35.53,35.58,27000.0,24.146,24.146,24.085,24.1189,27000.0
2009-04-21 10:30:00,35.58,35.59,35.44,35.48,41700.0,24.1189,24.1257,24.024,24.0511,41700.0
2009-04-21 10:35:00,35.48,35.53,35.43,35.52,27700.0,24.0511,24.085,24.0172,24.0782,27700.0
2009-04-21 10:40:00,35.55,35.6,35.52,35.6,15400.0,24.0986,24.1325,24.0782,24.1325,15400.0
2009-04-21 10:45:00,35.58,35.59,35.52,35.52,12600.0,24.1189,24.1257,24.0782,24.0782,12600.0
2009-04-21 10:50:00,35.51,35.53,35.46,35.51,10900.0,24.0714,24.085,24.0375,24.0714,10900.0
2009-04-21 10:55:00,35.53,35.53,35.5,35.52,12000.0,24.085,24.085,24.0647,24.0782,12000.0
2009-04-21 11:00:00,35.51,35.55,35.51,35.52,12400.0,24.0714,24.0986,24.0714,24.0782,12400.0
2009-04-21 11:05:00,35.51,35.52,35.48,35.48,14000.0,24.0714,24.0782,24.0511,24.0511,14000.0
2009-04-21 11:10:00,35.49,35.52,35.47,35.5,16700.0,24.0579,24.0782,24.0443,24.0647,16700.0
2009-04-21 11:15:00,35.5,35.56,35.47,35.52,22600.0,24.0647,24.1053,24.0443,24.0782,22600.0
2009-04-21 11:20:00,35.52,35.54,35.49,35.51,20900.0,24.0782,24.0918,24.0579,24.0714,20900.0
2009-04-21 11:25:00,35.5,35.55,35.49,35.51,33400.0,24.0647,24.0986,24.0579,24.0714,33400.0
2009-04-21 11:30:00,35.5,35.56,35.5,35.52,20600.0,24.0647,24.1053,24.0647,24.0782,20600.0
2009-04-21 11:35:00,35.52,35.53,35.45,35.48,33700.0,24.0782,24.085,24.0308,24.0511,33700.0
2009-04-21 11:40:00,35.48,35.51,35.48,35.5,20800.0,24.0511,24.0714,24.0511,24.0647,20800.0
2009-04-21 11:45:00,35.51,35.52,35.49,35.51,19900.0,24.0714,24.0782,24.0579,24.0714,19900.0
2009-04-21 11:50:00,35.51,35.51,35.48,35.5,18500.0,24.0714,24.0714,24.0511,24.0647,18500.0
2009-04-21 11:55:00,35.49,35.5,35.48,35.5,14100.0,24.0579,24.0647,24.0511,24.0647,14100.0
2009-04-21 12:00:00,35.5,35.52,35.49,35.51,14300.0,24.0647,24.0782,24.0579,24.0714,14300.0
2009-04-21 12:05:00,35.51,35.51,35.48,35.49,50300.0,24.0714,24.0714,24.0511,24.0579,50300.0
2009-04-21 12:10:00,35.49,35.51,35.48,35.51,14400.0,24.0579,24.0714,24.0511,24.0714,14400.0
2009-04-21 12:15:00,35.5,35.53,35.5,35.53,18600.0,24.0647,24.085,24.0647,24.085,18600.0
2009-04-21 12:20:00,35.52,35.56,35.52,35.54,29300.0,24.0782,24.1053,24.0782,24.0918,29300.0
2009-04-21 12:25:00,35.55,35.55,35.48,35.49,19000.0,24.0986,24.0986,24.0511,24.0579,19000.0
2009-04-21 12:30:00,35.5,35.51,35.49,35.5,12400.0,24.0647,24.0714,24.0579,24.0647,12400.0
2009-04-21 12:35:00,35.5,35.51,35.48,35.49,37700.0,24.0647,24.0714,24.0511,24.0579,37700.0
2009-04-21 12:40:00,35.5,35.5,35.49,35.49,7700.0,24.0647,24.0647,24.0579,24.0579,7700.0
2009-04-21 12:45:00,35.49,35.5,35.47,35.47,12900.0,24.0579,24.0647,24.0443,24.0443,12900.0
2009-04-21 12:50:00,35.49,35.49,35.45,35.48,14200.0,24.0579,24.0579,24.0308,24.0511,14200.0
2009-04-21 12:55:00,35.47,35.49,35.45,35.45,12500.0,24.0443,24.0579,24.0308,24.0308,12500.0
2009-04-21 13:00:00,35.45,35.49,35.44,35.48,6700.0,24.0308,24.0579,24.024,24.0511,6700.0
2009-04-21 13:05:00,35.48,35.5,35.47,35.49,6300.0,24.0511,24.0647,24.0443,24.0579,6300.0
2009-04-21 13:10:00,35.49,35.5,35.45,35.45,9300.0,24.0579,24.0647,24.0308,24.0308,9300.0
2009-04-21 13:15:00,35.45,35.49,35.45,35.47,12300.0,24.0308,24.0579,24.0308,24.0443,12300.0
2009-04-21 13:20:00,35.47,35.53,35.47,35.52,15600.0,24.0443,24.085,24.0443,24.0782,15600.0
2009-04-21 13:25:00,35.52,35.53,35.52,35.52,8300.0,24.0782,24.085,24.0782,24.0782,8300.0
2009-04-21 13:30:00,35.52,35.53,35.48,35.5,33700.0,24.0782,24.085,24.0511,24.0647,33700.0
2009-04-21 13:35:00,35.51,35.51,35.46,35.47,13900.0,24.0714,24.0714,24.0375,24.0443,13900.0
2009-04-21 13:40:00,35.47,35.56,35.47,35.51,13100.0,24.0443,24.1053,24.0443,24.0714,13100.0
2009-04-21 13:45:00,35.51,35.55,35.49,35.54,14800.0,24.0714,24.0986,24.0579,24.0918,14800.0
2009-04-21 13:50:00,35.55,35.56,35.54,35.54,12100.0,24.0986,24.1053,24.0918,24.0918,12100.0
2009-04-21 13:55:00,35.55,35.57,35.54,35.57,4400.0,24.0986,24.1121,24.0918,24.1121,4400.0
2009-04-21 14:00:00,35.57,35.67,35.57,35.64,36600.0,24.1121,24.1799,24.1121,24.1596,36600.0
2009-04-21 14:05:00,35.63,35.67,35.61,35.67,25400.0,24.1528,24.1799,24.1392,24.1799,25400.0
2009-04-21 14:10:00,35.67,35.71,35.6,35.6,31600.0,24.1799,24.207,24.1325,24.1325,31600.0
2009-04-21 14:15:00,35.6,35.64,35.6,35.61,12800.0,24.1325,24.1596,24.1325,24.1392,12800.0
2009-04-21 14:20:00,35.62,35.62,35.54,35.58,19000.0,24.146,24.146,24.0918,24.1189,19000.0
2009-04-21 14:25:00,35.59,35.63,35.57,35.62,24000.0,24.1257,24.1528,24.1121,24.146,24000.0
2009-04-21 14:30:00,35.63,35.65,35.58,35.61,25500.0,24.1528,24.1663,24.1189,24.1392,25500.0
2009-04-21 14:35:00,35.6,35.62,35.58,35.59,19000.0,24.1325,24.146,24.1189,24.1257,19000.0
2009-04-21 14:40:00,35.59,35.63,35.55,35.58,56800.0,24.1257,24.1528,24.0986,24.1189,56800.0
2009-04-21 14:45:00,35.58,35.59,35.54,35.55,18400.0,24.1189,24.1257,24.0918,24.0986,18400.0
2009-04-21 14:50:00,35.56,35.56,35.52,35.53,47200.0,24.1053,24.1053,24.0782,24.085,47200.0
2009-04-21 14:55:00,35.53,35.53,35.5,35.5,14800.0,24.085,24.085,24.0647,24.0647,14800.0
2009-04-21 15:00:00,35.5,35.56,35.49,35.54,39500.0,24.0647,24.1053,24.0579,24.0918,39500.0
2009-04-21 15:05:00,35.56,35.74,35.54,35.72,95800.0,24.1053,24.2274,24.0918,24.2138,95800.0
2009-04-21 15:10:00,35.72,35.78,35.67,35.68,135000.0,24.2138,24.2545,24.1799,24.1867,135000.0
2009-04-21 15:15:00,35.69,35.7,35.65,35.66,57000.0,24.1935,24.2002,24.1663,24.1731,57000.0
2009-04-21 15:20:00,35.65,35.66,35.6,35.6,40500.0,24.1663,24.1731,24.1325,24.1325,40500.0
2009-04-21 15:25:00,35.6,35.64,35.59,35.63,34300.0,24.1325,24.1596,24.1257,24.1528,34300.0
2009-04-21 15:30:00,35.63,35.64,35.59,35.61,32700.0,24.1528,24.1596,24.1257,24.1392,32700.0
2009-04-21 15:35:00,35.6,35.6,35.53,35.56,55800.0,24.1325,24.1325,24.085,24.1053,55800.0
2009-04-21 15:40:00,35.56,35.58,35.51,35.51,84500.0,24.1053,24.1189,24.0714,24.0714,84500.0
2009-04-21 15:45:00,35.52,35.53,35.48,35.52,70800.0,24.0782,24.085,24.0511,24.0782,70800.0
2009-04-21 15:50:00,35.54,35.59,35.5,35.58,89500.0,24.0918,24.1257,24.0647,24.1189,89500.0
2009-04-21 15:55:00,35.58,35.64,35.57,35.6,47700.0,24.1189,24.1596,24.1121,24.1325,47700.0
2009-04-22 09:30:00,35.55,35.59,35.47,35.53,32200.0,24.0986,24.1257,24.0443,24.085,32200.0
2009-04-22 09:35:00,35.52,35.62,35.49,35.56,49500.0,24.0782,24.146,24.0579,24.1053,49500.0
2009-04-22 09:40:00,35.58,35.58,35.45,35.48,36700.0,24.1189,24.1189,24.0308,24.0511,36700.0
2009-04-22 09:45:00,35.48,35.55,35.47,35.5,26200.0,24.0511,24.0986,24.0443,24.0647,26200.0
2009-04-22 09:50:00,35.5,35.72,35.49,35.72,28000.0,24.0647,24.2138,24.0579,24.2138,28000.0
2009-04-22 09:55:00,35.71,35.77,35.67,35.7,19600.0,24.207,24.2477,24.1799,24.2002,19600.0
2009-04-22 10:00:00,35.68,35.76,35.64,35.73,18500.0,24.1867,24.2409,24.1596,24.2206,18500.0
2009-04-22 10:05:00,35.74,35.74,35.59,35.67,22500.0,24.2274,24.2274,24.1257,24.1799,22500.0
2009-04-22 10:10:00,35.68,35.68,35.6,35.66,11500.0,24.1867,24.1867,24.1325,24.1731,11500.0
2009-04-22 10:15:00,35.65,35.74,35.65,35.7,16700.0,24.1663,24.2274,24.1663,24.2002,16700.0
2009-04-22 10:20:00,35.72,35.78,35.67,35.68,30900.0,24.2138,24.2545,24.1799,24.1867,30900.0
2009-04-22 10:25:00,35.69,35.69,35.62,35.67,20300.0,24.1935,24.1935,24.146,24.1799,20300.0
2009-04-22 10:30:00,35.68,35.75,35.59,35.71,43300.0,24.1867,24.2341,24.1257,24.207,43300.0
2009-04-22 10:35:00,35.71,35.72,35.7,35.71,22300.0,24.207,24.2138,24.2002,24.207,22300.0
2009-04-22 10:40:00,35.7,35.72,35.7,35.7,22000.0,24.2002,24.2138,24.2002,24.2002,22000.0
2009-04-22 10:45:00,35.71,35.79,35.7,35.79,34300.0,24.207,24.2612,24.2002,24.2612,34300.0
2009-04-22 10:50:00,35.79,35.85,35.78,35.83,12100.0,24.2612,24.3019,24.2545,24.2884,12100.0
2009-04-22 10:55:00,35.84,35.94,35.84,35.89,18800.0,24.2951,24.3629,24.2951,24.329,18800.0
2009-04-22 11:00:00,35.91,35.91,35.76,35.77,31200.0,24.3426,24.3426,24.2409,24.2477,31200.0
2009-04-22 11:05:00,35.77,35.88,35.77,35.85,10000.0,24.2477,24.3223,24.2477,24.3019,10000.0
2009-04-22 11:10:00,35.85,35.85,35.72,35.72,14700.0,24.3019,24.3019,24.2138,24.2138,14700.0
2009-04-22 11:15:00,35.73,35.75,35.71,35.72,9200.0,24.2206,24.2341,24.207,24.2138,9200.0
2009-04-22 11:20:00,35.74,35.77,35.72,35.73,13700.0,24.2274,24.2477,24.2138,24.2206,13700.0
2009-04-22 11:25:00,35.72,35.75,35.69,35.74,9800.0,24.2138,24.2341,24.1935,24.2274,9800.0
2009-04-22 11:30:00,35.75,35.81,35.71,35.73,25500.0,24.2341,24.2748,24.207,24.2206,25500.0
2009-04-22 11:35:00,35.71,35.77,35.7,35.72,12800.0,24.207,24.2477,24.2002,24.2138,12800.0
2009-04-22 11:40:00,35.73,35.75,35.68,35.7,15500.0,24.2206,24.2341,24.1867,24.2002,15500.0
2009-04-22 11:45:00,35.71,35.75,35.69,35.72,9200.0,24.207,24.2341,24.1935,24.2138,9200.0
2009-04-22 11:50:00,35.71,35.74,35.71,35.72,15000.0,24.207,24.2274,24.207,24.2138,15000.0
2009-04-22 11:55:00,35.73,35.82,35.73,35.79,11900.0,24.2206,24.2816,24.2206,24.2612,11900.0
2009-04-22 12:00:00,35.78,35.84,35.77,35.78,36800.0,24.2545,24.2951,24.2477,24.2545,36800.0
2009-04-22 12:05:00,35.79,35.91,35.78,35.9,22900.0,24.2612,24.3426,24.2545,24.3358,22900.0
2009-04-22 12:10:00,35.9,35.95,35.89,35.95,13900.0,24.3358,24.3697,24.329,24.3697,13900.0
2009-04-22 12:15:00,35.94,36.07,35.92,36.04,49500.0,24.3629,24.4511,24.3494,24.4307,49500.0
2009-04-22 12:20:00,36.02,36.06,36.0,36.03,35400.0,24.4172,24.4443,24.4036,24.4239,35400.0
2009-04-22 12:25:00,36.01,36.06,35.96,36.0,19800.0,24.4104,24.4443,24.3765,24.4036,19800.0
2009-04-22 12:30:00,35.99,36.03,35.99,36.03,15600.0,24.3968,24.4239,24.3968,24.4239,15600.0
2009-04-22 12:35:00,36.02,36.05,36.0,36.02,12900.0,24.4172,24.4375,24.4036,24.4172,12900.0
2009-04-22 12:40:00,36.02,36.03,35.98,35.99,14600.0,24.4172,24.4239,24.39,24.3968,14600.0
2009-04-22 12:45:00,35.99,36.01,35.95,35.96,19800.0,24.3968,24.4104,24.3697,24.3765,19800.0
2009-04-22 12:50:00,35.96,35.99,35.91,35.97,34200.0,24.3765,24.3968,24.3426,24.3833,34200.0
2009-04-22 12:55:00,35.96,36.01,35.96,36.0,20800.0,24.3765,24.4104,24.3765,24.4036,20800.0
2009-04-22 13:00:00,36.01,36.02,35.9,35.93,25800.0,24.4104,24.4172,24.3358,24.3562,25800.0
2009-04-22 13:05:00,35.94,36.02,35.91,36.01,15600.0,24.3629,24.4172,24.3426,24.4104,15600.0
2009-04-22 13:10:00,36.01,36.01,35.94,35.97,27500.0,24.4104,24.4104,24.3629,24.3833,27500.0
2009-04-22 13:15:00,35.97,36.07,35.96,35.99,40800.0,24.3833,24.4511,24.3765,24.3968,40800.0
2009-04-22 13:20:00,35.99,36.01,35.95,35.98,23400.0,24.3968,24.4104,24.3697,24.39,23400.0
2009-04-22 13:25:00,35.98,36.1,35.98,36.09,24100.0,24.39,24.4714,24.39,24.4646,24100.0
2009-04-22 13:30:00,36.1,36.22,36.09,36.2,33600.0,24.4714,24.5527,24.4646,24.5392,33600.0
2009-04-22 13:35:00,36.19,36.29,36.18,36.25,34100.0,24.5324,24.6002,24.5256,24.5731,34100.0
2009-04-22 13:40:00,36.25,36.25,36.21,36.21,7800.0,24.5731,24.5731,24.546,24.546,7800.0
2009-04-22 13:45:00,36.21,36.21,36.15,36.17,14700.0,24.546,24.546,24.5053,24.5188,14700.0
2009-04-22 13:50:00,36.16,36.22,36.16,36.22,10600.0,24.5121,24.5527,24.5121,24.5527,10600.0
2009-04-22 13:55:00,36.21,36.22,36.14,36.21,23500.0,24.546,24.5527,24.4985,24.546,23500.0
2009-04-22 14:00:00,36.19,36.42,36.16,36.33,84300.0,24.5324,24.6883,24.5121,24.6273,84300.0
2009-04-22 14:05:00,36.33,36.48,36.31,36.43,38200.0,24.6273,24.729,24.6137,24.6951,38200.0
2009-04-22 14:10:00,36.43,36.45,36.37,36.38,27700.0,24.6951,24.7086,24.6544,24.6612,27700.0
2009-04-22 14:15:00,36.37,36.41,36.33,36.33,41800.0,24.6544,24.6815,24.6273,24.6273,41800.0
2009-04-22 14:20:00,36.35,36.47,36.35,36.42,20700.0,24.6409,24.7222,24.6409,24.6883,20700.0
2009-04-22 14:25:00,36.43,36.5,36.39,36.49,21900.0,24.6951,24.7425,24.668,24.7358,21900.0
2009-04-22 14:30:00,36.5,36.61,36.5,36.57,37600.0,24.7425,24.8171,24.7425,24.79,37600.0
2009-04-22 14:35:00,36.58,36.58,36.41,36.41,12100.0,24.7968,24.7968,24.6815,24.6815,12100.0
2009-04-22 14:40:00,36.42,36.42,36.34,36.34,14600.0,24.6883,24.6883,24.6341,24.6341,14600.0
2009-04-22 14:45:00,36.36,36.37,36.32,36.32,16700.0,24.6476,24.6544,24.6205,24.6205,16700.0
2009-04-22 14:50:00,36.34,36.35,36.31,36.31,14300.0,24.6341,24.6409,24.6137,24.6137,14300.0
2009-04-22 14:55:00,36.31,36.31,36.21,36.27,25500.0,24.6137,24.6137,24.546,24.5866,25500.0
2009-04-22 15:00:00,36.27,36.28,36.18,36.2,23300.0,24.5866,24.5934,24.5256,24.5392,23300.0
2009-04-22 15:05:00,36.2,36.29,36.2,36.27,28300.0,24.5392,24.6002,24.5392,24.5866,28300.0
2009-04-22 15:10:00,36.27,36.44,36.27,36.39,32300.0,24.5866,24.7019,24.5866,24.668,32300.0
2009-04-22 15:15:00,36.4,36.42,36.21,36.24,30800.0,24.6748,24.6883,24.546,24.5663,30800.0
2009-04-22 15:20:00,36.24,36.4,36.24,36.32,63600.0,24.5663,24.6748,24.5663,24.6205,63600.0
2009-04-22 15:25:00,36.32,36.4,36.25,36.37,50800.0,24.6205,24.6748,24.5731,24.6544,50800.0
2009-04-22 15:30:00,36.35,36.35,36.23,36.26,37600.0,24.6409,24.6409,24.5595,24.5798,37600.0
2009-04-22 15:35:00,36.29,36.31,36.05,36.08,77100.0,24.6002,24.6137,24.4375,24.4578,77100.0
2009-04-22 15:40:00,36.08,36.12,36.0,36.08,81500.0,24.4578,24.4849,24.4036,24.4578,81500.0
2009-04-22 15:45:00,36.07,36.2,36.05,36.19,77100.0,24.4511,24.5392,24.4375,24.5324,77100.0
2009-04-22 15:50:00,36.2,36.22,36.14,36.18,94900.0,24.5392,24.5527,24.4985,24.5256,94900.0
2009-04-22 15:55:00,36.18,36.19,36.02,36.05,86500.0,24.5256,24.5324,24.4172,24.4375,86500.0
2009-04-23 09:30:00,37.5,37.5,37.0,37.21,83300.0,25.4204,25.4204,25.0815,25.2238,83300.0
2009-04-23 09:35:00,37.21,37.5,37.05,37.31,87300.0,25.2238,25.4204,25.1154,25.2916,87300.0
2009-04-23 09:40:00,37.3,37.46,37.2,37.38,71000.0,25.2848,25.3933,25.2171,25.3391,71000.0
2009-04-23 09:45:00,37.38,37.57,37.23,37.33,133100.0,25.3391,25.4679,25.2374,25.3052,133100.0
2009-04-23 09:50:00,37.34,37.37,36.83,36.86,43000.0,25.312,25.3323,24.9662,24.9866,43000.0
2009-04-23 09:55:00,36.87,37.13,36.84,36.91,53200.0,24.9934,25.1696,24.973,25.0205,53200.0
2009-04-23 10:00:00,36.9,37.0,36.68,36.76,60900.0,25.0137,25.0815,24.8646,24.9188,60900.0
2009-04-23 10:05:00,36.76,37.0,36.75,36.78,51900.0,24.9188,25.0815,24.912,24.9323,51900.0
2009-04-23 10:10:00,36.79,36.82,36.78,36.81,37100.0,24.9391,24.9595,24.9323,24.9527,37100.0
2009-04-23 10:15:00,36.81,36.9,36.75,36.9,40300.0,24.9527,25.0137,24.912,25.0137,40300.0
2009-04-23 10:20:00,36.9,37.14,36.89,37.0,33800.0,25.0137,25.1764,25.0069,25.0815,33800.0
2009-04-23 10:25:00,37.0,37.11,36.99,37.05,53000.0,25.0815,25.156,25.0747,25.1154,53000.0
2009-04-23 10:30:00,37.05,37.07,36.93,37.01,62500.0,25.1154,25.1289,25.034,25.0883,62500.0
2009-04-23 10:35:00,37.01,37.22,37.0,37.17,76100.0,25.0883,25.2306,25.0815,25.1967,76100.0
2009-04-23 10:40:00,37.17,37.22,37.12,37.16,24200.0,25.1967,25.2306,25.1628,25.1899,24200.0
2009-04-23 10:45:00,37.15,37.2,37.14,37.2,39900.0,25.1832,25.2171,25.1764,25.2171,39900.0
2009-04-23 10:50:00,37.2,37.22,37.16,37.19,26600.0,25.2171,25.2306,25.1899,25.2103,26600.0
2009-04-23 10:55:00,37.2,37.21,37.15,37.16,33800.0,25.2171,25.2238,25.1832,25.1899,33800.0
2009-04-23 11:00:00,37.16,37.33,37.16,37.28,47300.0,25.1899,25.3052,25.1899,25.2713,47300.0
2009-04-23 11:05:00,37.29,37.33,37.21,37.26,24400.0,25.2781,25.3052,25.2238,25.2577,24400.0
2009-04-23 11:10:00,37.24,37.25,36.99,36.99,36300.0,25.2442,25.2509,25.0747,25.0747,36300.0
2009-04-23 11:15:00,36.99,37.17,36.96,37.15,41900.0,25.0747,25.1967,25.0544,25.1832,41900.0
2009-04-23 11:20:00,37.16,37.3,37.15,37.3,19200.0,25.1899,25.2848,25.1832,25.2848,19200.0
2009-04-23 11:25:00,37.3,37.34,37.16,37.17,39200.0,25.2848,25.312,25.1899,25.1967,39200.0
2009-04-23 11:30:00,37.16,37.27,37.11,37.25,27700.0,25.1899,25.2645,25.156,25.2509,27700.0
2009-04-23 11:35:00,37.25,37.25,37.15,37.16,12600.0,25.2509,25.2509,25.1832,25.1899,12600.0
2009-04-23 11:40:00,37.15,37.27,37.15,37.26,19800.0,25.1832,25.2645,25.1832,25.2577,19800.0
2009-04-23 11:45:00,37.24,37.29,37.24,37.28,10400.0,25.2442,25.2781,25.2442,25.2713,10400.0
2009-04-23 11:50:00,37.28,37.71,37.28,37.68,84700.0,25.2713,25.5628,25.2713,25.5424,84700.0
2009-04-23 11:55:00,37.68,37.83,37.65,37.83,54600.0,25.5424,25.6441,25.5221,25.6441,54600.0
2009-04-23 12:00:00,37.82,37.82,37.51,37.54,27000.0,25.6373,25.6373,25.4272,25.4475,27000.0
2009-04-23 12:05:00,37.56,37.63,37.55,37.59,20600.0,25.4611,25.5085,25.4543,25.4814,20600.0
2009-04-23 12:10:00,37.6,37.66,37.54,37.58,21600.0,25.4882,25.5289,25.4475,25.4746,21600.0
2009-04-23 12:15:00,37.58,37.62,37.54,37.58,26300.0,25.4746,25.5018,25.4475,25.4746,26300.0
2009-04-23 12:20:00,37.58,37.6,37.56,37.59,12300.0,25.4746,25.4882,25.4611,25.4814,12300.0
2009-04-23 12:25:00,37.59,37.77,37.57,37.67,66600.0,25.4814,25.6034,25.4679,25.5357,66600.0
2009-04-23 12:30:00,37.69,37.79,37.67,37.75,65600.0,25.5492,25.617,25.5357,25.5899,65600.0
2009-04-23 12:35:00,37.75,37.75,37.64,37.74,10300.0,25.5899,25.5899,25.5153,25.5831,10300.0
2009-04-23 12:40:00,37.74,37.78,37.72,37.75,16000.0,25.5831,25.6102,25.5696,25.5899,16000.0
2009-04-23 12:45:00,37.76,37.77,37.74,37.77,9600.0,25.5967,25.6034,25.5831,25.6034,9600.0
2009-04-23 12:50:00,37.76,37.78,37.74,37.75,13000.0,25.5967,25.6102,25.5831,25.5899,13000.0
2009-04-23 12:55:00,37.74,37.75,37.64,37.64,16900.0,25.5831,25.5899,25.5153,25.5153,16900.0
2009-04-23 13:00:00,37.65,37.75,37.64,37.73,22300.0,25.5221,25.5899,25.5153,25.5763,22300.0
2009-04-23 13:05:00,37.73,37.73,37.68,37.68,13700.0,25.5763,25.5763,25.5424,25.5424,13700.0
2009-04-23 13:10:00,37.68,37.69,37.58,37.59,7000.0,25.5424,25.5492,25.4746,25.4814,7000.0
2009-04-23 13:15:00,37.58,37.66,37.56,37.65,31000.0,25.4746,25.5289,25.4611,25.5221,31000.0
2009-04-23 13:20:00,37.65,37.65,37.59,37.59,31600.0,25.5221,25.5221,25.4814,25.4814,31600.0
2009-04-23 13:25:00,37.59,37.66,37.56,37.61,31300.0,25.4814,25.5289,25.4611,25.495,31300.0
2009-04-23 13:30:00,37.61,37.66,37.58,37.66,28300.0,25.495,25.5289,25.4746,25.5289,28300.0
2009-04-23 13:35:00,37.66,37.75,37.65,37.75,28700.0,25.5289,25.5899,25.5221,25.5899,28700.0
2009-04-23 13:40:00,37.74,37.74,37.65,37.67,20300.0,25.5831,25.5831,25.5221,25.5357,20300.0
2009-04-23 13:45:00,37.66,37.67,37.58,37.58,12600.0,25.5289,25.5357,25.4746,25.4746,12600.0
2009-04-23 13:50:00,37.6,37.6,37.52,37.53,17600.0,25.4882,25.4882,25.434,25.4408,17600.0
2009-04-23 13:55:00,37.54,37.56,37.52,37.54,14300.0,25.4475,25.4611,25.434,25.4475,14300.0
2009-04-23 14:00:00,37.54,37.54,37.43,37.49,25000.0,25.4475,25.4475,25.373,25.4136,25000.0
2009-04-23 14:05:00,37.49,37.53,37.45,37.45,11400.0,25.4136,25.4408,25.3865,25.3865,11400.0
2009-04-23 14:10:00,37.45,37.47,37.38,37.38,25100.0,25.3865,25.4001,25.3391,25.3391,25100.0
2009-04-23 14:15:00,37.37,37.48,37.36,37.48,30000.0,25.3323,25.4069,25.3255,25.4069,30000.0
2009-04-23 14:20:00,37.48,37.51,37.39,37.4,20100.0,25.4069,25.4272,25.3459,25.3526,20100.0
2009-04-23 14:25:00,37.41,37.46,37.4,37.44,27500.0,25.3594,25.3933,25.3526,25.3797,27500.0
2009-04-23 14:30:00,37.43,37.46,37.33,37.37,24000.0,25.373,25.3933,25.3052,25.3323,24000.0
2009-04-23 14:35:00,37.38,37.46,37.29,37.46,25300.0,25.3391,25.3933,25.2781,25.3933,25300.0
2009-04-23 14:40:00,37.46,37.5,37.34,37.34,47900.0,25.3933,25.4204,25.312,25.312,47900.0
2009-04-23 14:45:00,37.34,37.42,37.32,37.4,21400.0,25.312,25.3662,25.2984,25.3526,21400.0
2009-04-23 14:50:00,37.4,37.41,37.33,37.35,23700.0,25.3526,25.3594,25.3052,25.3187,23700.0
2009-04-23 14:55:00,37.34,37.36,37.26,37.3,22100.0,25.312,25.3255,25.2577,25.2848,22100.0
2009-04-23 15:00:00,37.29,37.32,37.13,37.19,38800.0,25.2781,25.2984,25.1696,25.2103,38800.0
2009-04-23 15:05:00,37.17,37.18,37.05,37.06,46000.0,25.1967,25.2035,25.1154,25.1222,46000.0
2009-04-23 15:10:00,37.06,37.06,36.94,37.01,46100.0,25.1222,25.1222,25.0408,25.0883,46100.0
2009-04-23 15:15:00,36.99,37.03,36.95,37.02,33400.0,25.0747,25.1018,25.0476,25.095,33400.0
2009-04-23 15:20:00,37.02,37.22,37.01,37.21,37400.0,25.095,25.2306,25.0883,25.2238,37400.0
2009-04-23 15:25:00,37.21,37.21,37.11,37.12,47900.0,25.2238,25.2238,25.156,25.1628,47900.0
2009-04-23 15:30:00,37.12,37.2,37.02,37.08,50200.0,25.1628,25.2171,25.095,25.1357,50200.0
2009-04-23 15:35:00,37.09,37.09,36.99,36.99,63600.0,25.1425,25.1425,25.0747,25.0747,63600.0
2009-04-23 15:40:00,36.99,37.21,36.99,37.2,55800.0,25.0747,25.2238,25.0747,25.2171,55800.0
2009-04-23 15:45:00,37.21,37.29,37.1,37.26,55800.0,25.2238,25.2781,25.1493,25.2577,55800.0
2009-04-23 15:50:00,37.25,37.57,37.25,37.55,71200.0,25.2509,25.4679,25.2509,25.4543,71200.0
2009-04-23 15:55:00,37.56,37.56,37.36,37.47,94800.0,25.4611,25.4611,25.3255,25.4001,94800.0
2009-04-24 09:30:00,37.63,37.63,37.04,37.1,28100.0,25.5085,25.5085,25.1086,25.1493,28100.0
2009-04-24 09:35:00,37.05,37.15,36.91,36.97,24100.0,25.1154,25.1832,25.0205,25.0611,24100.0
2009-04-24 09:40:00,37.0,37.21,36.98,37.1,23500.0,25.0815,25.2238,25.0679,25.1493,23500.0
2009-04-24 09:45:00,37.13,37.17,36.91,36.91,12400.0,25.1696,25.1967,25.0205,25.0205,12400.0
2009-04-24 09:50:00,36.91,37.02,36.88,36.95,24700.0,25.0205,25.095,25.0001,25.0476,24700.0
2009-04-24 09:55:00,36.94,36.95,36.81,36.95,19800.0,25.0408,25.0476,24.9527,25.0476,19800.0
2009-04-24 10:00:00,36.95,37.02,36.86,36.86,21100.0,25.0476,25.095,24.9866,24.9866,21100.0
2009-04-24 10:05:00,36.88,36.88,36.7,36.71,24000.0,25.0001,25.0001,24.8781,24.8849,24000.0
2009-04-24 10:10:00,36.7,36.7,36.52,36.52,20000.0,24.8781,24.8781,24.7561,24.7561,20000.0
2009-04-24 10:15:00,36.54,36.54,36.49,36.49,15300.0,24.7697,24.7697,24.7358,24.7358,15300.0
2009-04-24 10:20:00,36.51,36.52,36.41,36.42,21600.0,24.7493,24.7561,24.6815,24.6883,21600.0
2009-04-24 10:25:00,36.43,36.69,36.42,36.61,36700.0,24.6951,24.8713,24.6883,24.8171,36700.0
2009-04-24 10:30:00,36.61,36.73,36.5,36.71,28800.0,24.8171,24.8985,24.7425,24.8849,28800.0
2009-04-24 10:35:00,36.71,36.73,36.65,36.65,21800.0,24.8849,24.8985,24.8442,24.8442,21800.0
2009-04-24 10:40:00,36.68,36.7,36.66,36.68,10000.0,24.8646,24.8781,24.851,24.8646,10000.0
2009-04-24 10:45:00,36.68,36.82,36.67,36.81,17000.0,24.8646,24.9595,24.8578,24.9527,17000.0
2009-04-24 10:50:00,36.8,36.8,36.69,36.69,11100.0,24.9459,24.9459,24.8713,24.8713,11100.0
2009-04-24 10:55:00,36.69,36.79,36.68,36.72,10500.0,24.8713,24.9391,24.8646,24.8917,10500.0
2009-04-24 11:00:00,36.72,36.74,36.64,36.74,16400.0,24.8917,24.9052,24.8374,24.9052,16400.0
2009-04-24 11:05:00,36.73,36.81,36.71,36.81,15900.0,24.8985,24.9527,24.8849,24.9527,15900.0
2009-04-24 11:10:00,36.8,36.86,36.8,36.85,10100.0,24.9459,24.9866,24.9459,24.9798,10100.0
2009-04-24 11:15:00,36.85,36.87,36.81,36.82,11000.0,24.9798,24.9934,24.9527,24.9595,11000.0
2009-04-24 11:20:00,36.82,36.84,36.74,36.8,16100.0,24.9595,24.973,24.9052,24.9459,16100.0
2009-04-24 11:25:00,36.81,36.88,36.78,36.88,6100.0,24.9527,25.0001,24.9323,25.0001,6100.0
2009-04-24 11:30:00,36.89,36.93,36.86,36.9,8500.0,25.0069,25.034,24.9866,25.0137,8500.0
2009-04-24 11:35:00,36.9,36.91,36.78,36.79,16700.0,25.0137,25.0205,24.9323,24.9391,16700.0
2009-04-24 11:40:00,36.79,36.8,36.78,36.78,5800.0,24.9391,24.9459,24.9323,24.9323,5800.0
2009-04-24 11:45:00,36.77,36.8,36.76,36.78,10600.0,24.9256,24.9459,24.9188,24.9323,10600.0
2009-04-24 11:50:00,36.77,36.77,36.66,36.68,15400.0,24.9256,24.9256,24.851,24.8646,15400.0
2009-04-24 11:55:00,36.68,36.81,36.68,36.7,9400.0,24.8646,24.9527,24.8646,24.8781,9400.0
2009-04-24 12:00:00,36.7,36.73,36.69,36.7,5700.0,24.8781,24.8985,24.8713,24.8781,5700.0
2009-04-24 12:05:00,36.73,36.73,36.68,36.69,9400.0,24.8985,24.8985,24.8646,24.8713,9400.0
2009-04-24 12:10:00,36.69,36.7,36.67,36.7,4800.0,24.8713,24.8781,24.8578,24.8781,4800.0
2009-04-24 12:15:00,36.71,36.78,36.69,36.69,12900.0,24.8849,24.9323,24.8713,24.8713,12900.0
2009-04-24 12:20:00,36.68,36.69,36.64,36.68,11100.0,24.8646,24.8713,24.8374,24.8646,11100.0
2009-04-24 12:25:00,36.68,36.71,36.62,36.63,8500.0,24.8646,24.8849,24.8239,24.8307,8500.0
2009-04-24 12:30:00,36.64,36.69,36.6,36.65,12400.0,24.8374,24.8713,24.8103,24.8442,12400.0
2009-04-24 12:35:00,36.64,36.71,36.64,36.71,5100.0,24.8374,24.8849,24.8374,24.8849,5100.0
2009-04-24 12:40:00,36.71,36.71,36.64,36.64,9000.0,24.8849,24.8849,24.8374,24.8374,9000.0
2009-04-24 12:45:00,36.65,36.67,36.58,36.58,5900.0,24.8442,24.8578,24.7968,24.7968,5900.0
2009-04-24 12:50:00,36.58,36.61,36.54,36.58,10500.0,24.7968,24.8171,24.7697,24.7968,10500.0
2009-04-24 12:55:00,36.59,36.59,36.54,36.54,9000.0,24.8035,24.8035,24.7697,24.7697,9000.0
2009-04-24 13:00:00,36.54,36.54,36.47,36.48,11200.0,24.7697,24.7697,24.7222,24.729,11200.0
2009-04-24 13:05:00,36.47,36.47,36.39,36.39,11800.0,24.7222,24.7222,24.668,24.668,11800.0
2009-04-24 13:10:00,36.39,36.4,36.36,36.38,11800.0,24.668,24.6748,24.6476,24.6612,11800.0
2009-04-24 13:15:00,36.39,36.48,36.39,36.47,9900.0,24.668,24.729,24.668,24.7222,9900.0
2009-04-24 13:20:00,36.46,36.46,36.4,36.4,7700.0,24.7154,24.7154,24.6748,24.6748,7700.0
2009-04-24 13:25:00,36.41,36.41,36.36,36.38,4800.0,24.6815,24.6815,24.6476,24.6612,4800.0
2009-04-24 13:30:00,36.39,36.42,36.37,36.39,7800.0,24.668,24.6883,24.6544,24.668,7800.0
2009-04-24 13:35:00,36.38,36.42,36.36,36.39,8000.0,24.6612,24.6883,24.6476,24.668,8000.0
2009-04-24 13:40:00,36.38,36.4,36.37,36.37,5100.0,24.6612,24.6748,24.6544,24.6544,5100.0
2009-04-24 13:45:00,36.38,36.39,36.37,36.37,7600.0,24.6612,24.668,24.6544,24.6544,7600.0
2009-04-24 13:50:00,36.39,36.39,36.36,36.38,8900.0,24.668,24.668,24.6476,24.6612,8900.0
2009-04-24 13:55:00,36.38,36.41,36.37,36.41,6700.0,24.6612,24.6815,24.6544,24.6815,6700.0
2009-04-24 14:00:00,36.41,36.47,36.32,36.43,37300.0,24.6815,24.7222,24.6205,24.6951,37300.0
2009-04-24 14:05:00,36.43,36.43,36.36,36.36,22500.0,24.6951,24.6951,24.6476,24.6476,22500.0
2009-04-24 14:10:00,36.36,36.38,36.24,36.28,21300.0,24.6476,24.6612,24.5663,24.5934,21300.0
2009-04-24 14:15:00,36.29,36.35,36.29,36.35,18900.0,24.6002,24.6409,24.6002,24.6409,18900.0
2009-04-24 14:20:00,36.36,36.42,36.33,36.36,8200.0,24.6476,24.6883,24.6273,24.6476,8200.0
2009-04-24 14:25:00,36.36,36.36,36.32,36.34,6000.0,24.6476,24.6476,24.6205,24.6341,6000.0
2009-04-24 14:30:00,36.34,36.4,36.31,36.31,10500.0,24.6341,24.6748,24.6137,24.6137,10500.0
2009-04-24 14:35:00,36.33,36.39,36.3,36.37,10300.0,24.6273,24.668,24.607,24.6544,10300.0
2009-04-24 14:40:00,36.37,36.39,36.32,36.39,12200.0,24.6544,24.668,24.6205,24.668,12200.0
2009-04-24 14:45:00,36.39,36.49,36.39,36.39,22400.0,24.668,24.7358,24.668,24.668,22400.0
2009-04-24 14:50:00,36.39,36.4,36.32,36.34,19300.0,24.668,24.6748,24.6205,24.6341,19300.0
2009-04-24 14:55:00,36.34,36.35,36.26,36.27,24700.0,24.6341,24.6409,24.5798,24.5866,24700.0
2009-04-24 15:00:00,36.27,36.3,36.25,36.29,47900.0,24.5866,24.607,24.5731,24.6002,47900.0
2009-04-24 15:05:00,36.29,36.31,36.26,36.27,30400.0,24.6002,24.6137,24.5798,24.5866,30400.0
2009-04-24 15:10:00,36.27,36.27,36.21,36.22,20400.0,24.5866,24.5866,24.546,24.5527,20400.0
2009-04-24 15:15:00,36.22,36.26,36.22,36.25,32000.0,24.5527,24.5798,24.5527,24.5731,32000.0
2009-04-24 15:20:00,36.25,36.28,36.24,36.26,39200.0,24.5731,24.5934,24.5663,24.5798,39200.0
2009-04-24 15:25:00,36.26,36.27,36.17,36.2,24900.0,24.5798,24.5866,24.5188,24.5392,24900.0
2009-04-24 15:30:00,36.2,36.26,36.19,36.2,31100.0,24.5392,24.5798,24.5324,24.5392,31100.0
2009-04-24 15:35:00,36.2,36.27,36.17,36.27,25000.0,24.5392,24.5866,24.5188,24.5866,25000.0
2009-04-24 15:40:00,36.28,36.34,36.22,36.31,43100.0,24.5934,24.6341,24.5527,24.6137,43100.0
2009-04-24 15:45:00,36.31,36.32,36.24,36.26,40300.0,24.6137,24.6205,24.5663,24.5798,40300.0
2009-04-24 15:50:00,36.26,36.28,36.18,36.21,60400.0,24.5798,24.5934,24.5256,24.546,60400.0
2009-04-24 15:55:00,36.21,36.22,36.06,36.18,83400.0,24.546,24.5527,24.4443,24.5256,83400.0
2009-04-27 09:30:00,35.91,36.26,35.78,35.93,33500.0,24.3426,24.5798,24.2545,24.3562,33500.0
2009-04-27 09:35:00,35.93,35.99,35.87,35.97,26200.0,24.3562,24.3968,24.3155,24.3833,26200.0
2009-04-27 09:40:00,35.96,35.99,35.75,35.99,17800.0,24.3765,24.3968,24.2341,24.3968,17800.0
2009-04-27 09:45:00,35.99,36.08,35.99,36.0,25800.0,24.3968,24.4578,24.3968,24.4036,25800.0
2009-04-27 09:50:00,36.01,36.01,35.91,35.96,14900.0,24.4104,24.4104,24.3426,24.3765,14900.0
2009-04-27 09:55:00,35.96,35.96,35.81,35.85,15800.0,24.3765,24.3765,24.2748,24.3019,15800.0
2009-04-27 10:00:00,35.85,35.94,35.84,35.93,21600.0,24.3019,24.3629,24.2951,24.3562,21600.0
2009-04-27 10:05:00,35.94,35.95,35.89,35.92,19500.0,24.3629,24.3697,24.329,24.3494,19500.0
2009-04-27 10:10:00,35.92,35.93,35.82,35.89,26500.0,24.3494,24.3562,24.2816,24.329,26500.0
2009-04-27 10:15:00,35.88,36.1,35.82,36.05,30400.0,24.3223,24.4714,24.2816,24.4375,30400.0
2009-04-27 10:20:00,36.06,36.09,35.98,36.01,27000.0,24.4443,24.4646,24.39,24.4104,27000.0
2009-04-27 10:25:00,36.02,36.04,35.99,36.02,13900.0,24.4172,24.4307,24.3968,24.4172,13900.0
2009-04-27 10:30:00,36.02,36.1,36.0,36.04,12500.0,24.4172,24.4714,24.4036,24.4307,12500.0
2009-04-27 10:35:00,36.05,36.3,36.05,36.28,27500.0,24.4375,24.607,24.4375,24.5934,27500.0
2009-04-27 10:40:00,36.29,36.33,36.28,36.3,12500.0,24.6002,24.6273,24.5934,24.607,12500.0
2009-04-27 10:45:00,36.29,36.34,36.29,36.32,10900.0,24.6002,24.6341,24.6002,24.6205,10900.0
2009-04-27 10:50:00,36.3,36.35,36.24,36.35,20900.0,24.607,24.6409,24.5663,24.6409,20900.0
2009-04-27 10:55:00,36.34,36.47,36.33,36.47,17800.0,24.6341,24.7222,24.6273,24.7222,17800.0
2009-04-27 11:00:00,36.47,36.56,36.47,36.5,20900.0,24.7222,24.7832,24.7222,24.7425,20900.0
2009-04-27 11:05:00,36.5,36.5,36.42,36.45,22400.0,24.7425,24.7425,24.6883,24.7086,22400.0
2009-04-27 11:10:00,36.45,36.47,36.45,36.47,7000.0,24.7086,24.7222,24.7086,24.7222,7000.0
2009-04-27 11:15:00,36.47,36.5,36.46,36.5,8600.0,24.7222,24.7425,24.7154,24.7425,8600.0
2009-04-27 11:20:00,36.5,36.54,36.49,36.51,15000.0,24.7425,24.7697,24.7358,24.7493,15000.0
2009-04-27 11:25:00,36.5,36.6,36.49,36.59,15200.0,24.7425,24.8103,24.7358,24.8035,15200.0
2009-04-27 11:30:00,36.59,36.6,36.58,36.6,9100.0,24.8035,24.8103,24.7968,24.8103,9100.0
2009-04-27 11:35:00,36.59,36.65,36.58,36.65,14900.0,24.8035,24.8442,24.7968,24.8442,14900.0
2009-04-27 11:40:00,36.65,36.65,36.56,36.59,15400.0,24.8442,24.8442,24.7832,24.8035,15400.0
2009-04-27 11:45:00,36.59,36.6,36.55,36.6,9700.0,24.8035,24.8103,24.7764,24.8103,9700.0
2009-04-27 11:50:00,36.58,36.58,36.51,36.51,23600.0,24.7968,24.7968,24.7493,24.7493,23600.0
2009-04-27 11:55:00,36.52,36.56,36.51,36.55,11100.0,24.7561,24.7832,24.7493,24.7764,11100.0
2009-04-27 12:00:00,36.54,36.57,36.5,36.57,15400.0,24.7697,24.79,24.7425,24.79,15400.0
2009-04-27 12:05:00,36.57,36.59,36.39,36.4,28900.0,24.79,24.8035,24.668,24.6748,28900.0
2009-04-27 12:10:00,36.4,36.4,36.32,36.32,13700.0,24.6748,24.6748,24.6205,24.6205,13700.0
2009-04-27 12:15:00,36.32,36.32,36.17,36.2,50200.0,24.6205,24.6205,24.5188,24.5392,50200.0
2009-04-27 12:20:00,36.19,36.2,36.1,36.11,43200.0,24.5324,24.5392,24.4714,24.4782,43200.0
2009-04-27 12:25:00,36.11,36.11,36.07,36.08,25300.0,24.4782,24.4782,24.4511,24.4578,25300.0
2009-04-27 12:30:00,36.09,36.21,36.06,36.21,17000.0,24.4646,24.546,24.4443,24.546,17000.0
2009-04-27 12:35:00,36.19,36.21,36.11,36.11,10600.0,24.5324,24.546,24.4782,24.4782,10600.0
2009-04-27 12:40:00,36.11,36.19,36.06,36.19,26300.0,24.4782,24.5324,24.4443,24.5324,26300.0
2009-04-27 12:45:00,36.2,36.2,36.16,36.18,6000.0,24.5392,24.5392,24.5121,24.5256,6000.0
2009-04-27 12:50:00,36.16,36.18,36.1,36.15,12000.0,24.5121,24.5256,24.4714,24.5053,12000.0
2009-04-27 12:55:00,36.15,36.23,36.15,36.23,8400.0,24.5053,24.5595,24.5053,24.5595,8400.0
2009-04-27 13:00:00,36.22,36.22,36.12,36.15,29800.0,24.5527,24.5527,24.4849,24.5053,29800.0
2009-04-27 13:05:00,36.16,36.17,36.11,36.15,7100.0,24.5121,24.5188,24.4782,24.5053,7100.0
2009-04-27 13:10:00,36.15,36.18,36.12,36.12,8100.0,24.5053,24.5256,24.4849,24.4849,8100.0
2009-04-27 13:15:00,36.12,36.16,36.08,36.12,18100.0,24.4849,24.5121,24.4578,24.4849,18100.0
2009-04-27 13:20:00,36.11,36.11,36.04,36.05,13300.0,24.4782,24.4782,24.4307,24.4375,13300.0
2009-04-27 13:25:00,36.05,36.05,36.0,36.0,8200.0,24.4375,24.4375,24.4036,24.4036,8200.0
2009-04-27 13:30:00,36.0,36.03,35.97,36.0,9300.0,24.4036,24.4239,24.3833,24.4036,9300.0
2009-04-27 13:35:00,35.99,35.99,35.93,35.97,7100.0,24.3968,24.3968,24.3562,24.3833,7100.0
2009-04-27 13:40:00,35.98,36.0,35.97,36.0,5300.0,24.39,24.4036,24.3833,24.4036,5300.0
2009-04-27 13:45:00,35.99,36.0,35.9,35.9,13600.0,24.3968,24.4036,24.3358,24.3358,13600.0
2009-04-27 13:50:00,35.9,35.9,35.82,35.86,12900.0,24.3358,24.3358,24.2816,24.3087,12900.0
2009-04-27 13:55:00,35.86,35.87,35.82,35.87,8800.0,24.3087,24.3155,24.2816,24.3155,8800.0
2009-04-27 14:00:00,35.87,35.87,35.81,35.86,15600.0,24.3155,24.3155,24.2748,24.3087,15600.0
2009-04-27 14:05:00,35.87,35.92,35.86,35.86,15600.0,24.3155,24.3494,24.3087,24.3087,15600.0
2009-04-27 14:10:00,35.85,35.93,35.85,35.92,9200.0,24.3019,24.3562,24.3019,24.3494,9200.0
2009-04-27 14:15:00,35.91,35.92,35.81,35.88,23300.0,24.3426,24.3494,24.2748,24.3223,23300.0
2009-04-27 14:20:00,35.89,35.89,35.83,35.87,13800.0,24.329,24.329,24.2884,24.3155,13800.0
2009-04-27 14:25:00,35.86,35.87,35.79,35.87,18900.0,24.3087,24.3155,24.2612,24.3155,18900.0
2009-04-27 14:30:00,35.88,35.93,35.83,35.86,23500.0,24.3223,24.3562,24.2884,24.3087,23500.0
2009-04-27 14:35:00,35.85,35.85,35.81,35.82,20200.0,24.3019,24.3019,24.2748,24.2816,20200.0
2009-04-27 14:40:00,35.82,35.86,35.81,35.86,10900.0,24.2816,24.3087,24.2748,24.3087,10900.0
2009-04-27 14:45:00,35.86,35.9,35.84,35.89,14400.0,24.3087,24.3358,24.2951,24.329,14400.0
2009-04-27 14:50:00,35.9,35.94,35.86,35.88,15800.0,24.3358,24.3629,24.3087,24.3223,15800.0
2009-04-27 14:55:00,35.89,35.95,35.89,35.91,31400.0,24.329,24.3697,24.329,24.3426,31400.0
2009-04-27 15:00:00,35.9,35.9,35.83,35.83,14500.0,24.3358,24.3358,24.2884,24.2884,14500.0
2009-04-27 15:05:00,35.83,35.85,35.8,35.81,37800.0,24.2884,24.3019,24.268,24.2748,37800.0
2009-04-27 15:10:00,35.8,35.82,35.77,35.81,25000.0,24.268,24.2816,24.2477,24.2748,25000.0
2009-04-27 15:15:00,35.81,35.99,35.79,35.93,44000.0,24.2748,24.3968,24.2612,24.3562,44000.0
2009-04-27 15:20:00,35.93,35.93,35.87,35.87,21900.0,24.3562,24.3562,24.3155,24.3155,21900.0
2009-04-27 15:25:00,35.88,35.88,35.79,35.79,16200.0,24.3223,24.3223,24.2612,24.2612,16200.0
2009-04-27 15:30:00,35.79,35.82,35.77,35.8,21800.0,24.2612,24.2816,24.2477,24.268,21800.0
2009-04-27 15:35:00,35.8,35.85,35.76,35.81,24000.0,24.268,24.3019,24.2409,24.2748,24000.0
2009-04-27 15:40:00,35.8,35.98,35.79,35.94,27400.0,24.268,24.39,24.2612,24.3629,27400.0
2009-04-27 15:45:00,35.94,36.0,35.92,35.97,35600.0,24.3629,24.4036,24.3494,24.3833,35600.0
2009-04-27 15:50:00,35.96,35.97,35.89,35.94,38100.0,24.3765,24.3833,24.329,24.3629,38100.0
2009-04-27 15:55:00,35.94,35.94,35.84,35.88,52700.0,24.3629,24.3629,24.2951,24.3223,52700.0
2009-04-28 09:30:00,35.48,35.93,35.48,35.77,13000.0,24.0511,24.3562,24.0511,24.2477,13000.0
2009-04-28 09:35:00,35.7,35.77,35.6,35.63,9900.0,24.2002,24.2477,24.1325,24.1528,9900.0
2009-04-28 09:40:00,35.64,35.64,35.55,35.57,9000.0,24.1596,24.1596,24.0986,24.1121,9000.0
2009-04-28 09:45:00,35.63,35.78,35.6,35.61,17800.0,24.1528,24.2545,24.1325,24.1392,17800.0
2009-04-28 09:50:00,35.63,35.7,35.55,35.62,14900.0,24.1528,24.2002,24.0986,24.146,14900.0
2009-04-28 09:55:00,35.65,35.75,35.64,35.75,8200.0,24.1663,24.2341,24.1596,24.2341,8200.0
2009-04-28 10:00:00,35.81,35.88,35.76,35.77,16000.0,24.2748,24.3223,24.2409,24.2477,16000.0
2009-04-28 10:05:00,35.77,35.95,35.75,35.87,36300.0,24.2477,24.3697,24.2341,24.3155,36300.0
2009-04-28 10:10:00,35.87,36.57,35.84,36.4,276800.0,24.3155,24.79,24.2951,24.6748,276800.0
2009-04-28 10:15:00,36.41,36.43,36.2,36.21,86500.0,24.6815,24.6951,24.5392,24.546,86500.0
2009-04-28 10:20:00,36.22,36.38,36.16,36.3,43500.0,24.5527,24.6612,24.5121,24.607,43500.0
2009-04-28 10:25:00,36.31,36.56,36.29,36.52,56700.0,24.6137,24.7832,24.6002,24.7561,56700.0
2009-04-28 10:30:00,36.52,36.62,36.44,36.48,79000.0,24.7561,24.8239,24.7019,24.729,79000.0
2009-04-28 10:35:00,36.48,36.71,36.48,36.67,70800.0,24.729,24.8849,24.729,24.8578,70800.0
2009-04-28 10:40:00,36.67,36.7,36.41,36.42,133300.0,24.8578,24.8781,24.6815,24.6883,133300.0
2009-04-28 10:45:00,36.4,36.47,36.32,36.38,45200.0,24.6748,24.7222,24.6205,24.6612,45200.0
2009-04-28 10:50:00,36.36,36.41,36.32,36.37,29000.0,24.6476,24.6815,24.6205,24.6544,29000.0
2009-04-28 10:55:00,36.36,36.36,36.2,36.23,62100.0,24.6476,24.6476,24.5392,24.5595,62100.0
2009-04-28 11:00:00,36.23,36.26,36.16,36.19,41000.0,24.5595,24.5798,24.5121,24.5324,41000.0
2009-04-28 11:05:00,36.18,36.24,36.13,36.24,14700.0,24.5256,24.5663,24.4917,24.5663,14700.0
2009-04-28 11:10:00,36.22,36.3,36.18,36.27,17500.0,24.5527,24.607,24.5256,24.5866,17500.0
2009-04-28 11:15:00,36.27,36.27,36.23,36.25,13500.0,24.5866,24.5866,24.5595,24.5731,13500.0
2009-04-28 11:20:00,36.25,36.27,36.2,36.2,28000.0,24.5731,24.5866,24.5392,24.5392,28000.0
2009-04-28 11:25:00,36.21,36.25,36.17,36.18,12400.0,24.546,24.5731,24.5188,24.5256,12400.0
2009-04-28 11:30:00,36.18,36.24,36.11,36.24,23700.0,24.5256,24.5663,24.4782,24.5663,23700.0
2009-04-28 11:35:00,36.24,36.32,36.22,36.3,13100.0,24.5663,24.6205,24.5527,24.607,13100.0
2009-04-28 11:40:00,36.3,36.35,36.27,36.32,9900.0,24.607,24.6409,24.5866,24.6205,9900.0
2009-04-28 11:45:00,36.35,36.35,36.27,36.32,12200.0,24.6409,24.6409,24.5866,24.6205,12200.0
2009-04-28 11:50:00,36.31,36.31,36.19,36.2,22200.0,24.6137,24.6137,24.5324,24.5392,22200.0
2009-04-28 11:55:00,36.19,36.25,36.17,36.18,24700.0,24.5324,24.5731,24.5188,24.5256,24700.0
2009-04-28 12:00:00,36.17,36.2,36.16,36.19,13500.0,24.5188,24.5392,24.5121,24.5324,13500.0
2009-04-28 12:05:00,36.19,36.24,36.14,36.17,24100.0,24.5324,24.5663,24.4985,24.5188,24100.0
2009-04-28 12:10:00,36.18,36.18,36.12,36.13,9100.0,24.5256,24.5256,24.4849,24.4917,9100.0
2009-04-28 12:15:00,36.13,36.14,36.08,36.1,28900.0,24.4917,24.4985,24.4578,24.4714,28900.0
2009-04-28 12:20:00,36.1,36.14,36.06,36.12,21900.0,24.4714,24.4985,24.4443,24.4849,21900.0
2009-04-28 12:25:00,36.12,36.14,36.06,36.13,10500.0,24.4849,24.4985,24.4443,24.4917,10500.0
2009-04-28 12:30:00,36.15,36.15,36.08,36.14,11000.0,24.5053,24.5053,24.4578,24.4985,11000.0
2009-04-28 12:35:00,36.13,36.13,36.1,36.13,8000.0,24.4917,24.4917,24.4714,24.4917,8000.0
2009-04-28 12:40:00,36.13,36.17,36.13,36.17,7500.0,24.4917,24.5188,24.4917,24.5188,7500.0
2009-04-28 12:45:00,36.18,36.25,36.16,36.21,26000.0,24.5256,24.5731,24.5121,24.546,26000.0
2009-04-28 12:50:00,36.22,36.22,36.18,36.2,10100.0,24.5527,24.5527,24.5256,24.5392,10100.0
2009-04-28 12:55:00,36.2,36.2,36.17,36.19,4000.0,24.5392,24.5392,24.5188,24.5324,4000.0
2009-04-28 13:00:00,36.2,36.22,36.12,36.19,15800.0,24.5392,24.5527,24.4849,24.5324,15800.0
2009-04-28 13:05:00,36.19,36.19,36.0,36.01,15600.0,24.5324,24.5324,24.4036,24.4104,15600.0
2009-04-28 13:10:00,35.99,36.04,35.97,36.03,12000.0,24.3968,24.4307,24.3833,24.4239,12000.0
2009-04-28 13:15:00,36.04,36.06,36.03,36.03,6200.0,24.4307,24.4443,24.4239,24.4239,6200.0
2009-04-28 13:20:00,36.03,36.03,35.9,35.94,28800.0,24.4239,24.4239,24.3358,24.3629,28800.0
2009-04-28 13:25:00,35.93,36.0,35.9,36.0,21800.0,24.3562,24.4036,24.3358,24.4036,21800.0
2009-04-28 13:30:00,36.0,36.15,35.98,36.11,31900.0,24.4036,24.5053,24.39,24.4782,31900.0
2009-04-28 13:35:00,36.12,36.12,36.07,36.1,7800.0,24.4849,24.4849,24.4511,24.4714,7800.0
2009-04-28 13:40:00,36.09,36.15,36.0,36.0,14700.0,24.4646,24.5053,24.4036,24.4036,14700.0
2009-04-28 13:45:00,36.0,36.08,36.0,36.02,9100.0,24.4036,24.4578,24.4036,24.4172,9100.0
2009-04-28 13:50:00,36.03,36.08,35.99,36.03,9300.0,24.4239,24.4578,24.3968,24.4239,9300.0
2009-04-28 13:55:00,36.01,36.01,35.96,35.97,8100.0,24.4104,24.4104,24.3765,24.3833,8100.0
2009-04-28 14:00:00,35.98,36.08,35.98,36.07,18600.0,24.39,24.4578,24.39,24.4511,18600.0
2009-04-28 14:05:00,36.06,36.08,36.01,36.05,27800.0,24.4443,24.4578,24.4104,24.4375,27800.0
2009-04-28 14:10:00,36.04,36.07,35.84,35.87,78600.0,24.4307,24.4511,24.2951,24.3155,78600.0
2009-04-28 14:15:00,35.87,35.88,35.76,35.85,41500.0,24.3155,24.3223,24.2409,24.3019,41500.0
2009-04-28 14:20:00,35.84,35.99,35.84,35.99,21700.0,24.2951,24.3968,24.2951,24.3968,21700.0
2009-04-28 14:25:00,35.96,35.96,35.84,35.9,27700.0,24.3765,24.3765,24.2951,24.3358,27700.0
2009-04-28 14:30:00,35.9,35.99,35.9,35.95,16500.0,24.3358,24.3968,24.3358,24.3697,16500.0
2009-04-28 14:35:00,35.95,36.01,35.95,35.99,17800.0,24.3697,24.4104,24.3697,24.3968,17800.0
2009-04-28 14:40:00,35.99,36.0,35.98,36.0,7400.0,24.3968,24.4036,24.39,24.4036,7400.0
2009-04-28 14:45:00,35.99,36.0,35.92,35.93,17900.0,24.3968,24.4036,24.3494,24.3562,17900.0
2009-04-28 14:50:00,35.93,35.99,35.93,35.98,15000.0,24.3562,24.3968,24.3562,24.39,15000.0
2009-04-28 14:55:00,35.98,36.0,35.94,35.96,12100.0,24.39,24.4036,24.3629,24.3765,12100.0
2009-04-28 15:00:00,35.96,36.0,35.96,35.98,17400.0,24.3765,24.4036,24.3765,24.39,17400.0
2009-04-28 15:05:00,35.98,36.0,35.94,36.0,17700.0,24.39,24.4036,24.3629,24.4036,17700.0
2009-04-28 15:10:00,35.98,36.0,35.91,35.91,23500.0,24.39,24.4036,24.3426,24.3426,23500.0
2009-04-28 15:15:00,35.91,35.95,35.86,35.91,32400.0,24.3426,24.3697,24.3087,24.3426,32400.0
2009-04-28 15:20:00,35.9,35.96,35.88,35.9,22000.0,24.3358,24.3765,24.3223,24.3358,22000.0
2009-04-28 15:25:00,35.9,35.94,35.88,35.92,31800.0,24.3358,24.3629,24.3223,24.3494,31800.0
2009-04-28 15:30:00,35.91,36.0,35.86,35.98,59700.0,24.3426,24.4036,24.3087,24.39,59700.0
2009-04-28 15:35:00,35.97,36.06,35.96,35.99,37300.0,24.3833,24.4443,24.3765,24.3968,37300.0
2009-04-28 15:40:00,35.98,36.02,35.89,35.98,79800.0,24.39,24.4172,24.329,24.39,79800.0
2009-04-28 15:45:00,35.98,36.1,35.95,36.08,61900.0,24.39,24.4714,24.3697,24.4578,61900.0
2009-04-28 15:50:00,36.07,36.08,35.97,36.0,47700.0,24.4511,24.4578,24.3833,24.4036,47700.0
2009-04-28 15:55:00,35.99,36.0,35.94,35.96,61100.0,24.3968,24.4036,24.3629,24.3765,61100.0
2009-04-29 09:30:00,36.11,36.32,35.97,36.31,11400.0,24.4782,24.6205,24.3833,24.6137,11400.0
2009-04-29 09:35:00,36.34,36.35,36.17,36.33,9000.0,24.6341,24.6409,24.5188,24.6273,9000.0
2009-04-29 09:40:00,36.34,36.48,36.33,36.47,14700.0,24.6341,24.729,24.6273,24.7222,14700.0
2009-04-29 09:45:00,36.47,36.55,36.45,36.5,18600.0,24.7222,24.7764,24.7086,24.7425,18600.0
2009-04-29 09:50:00,36.49,36.55,36.37,36.45,12400.0,24.7358,24.7764,24.6544,24.7086,12400.0
2009-04-29 09:55:00,36.46,36.48,36.41,36.44,5700.0,24.7154,24.729,24.6815,24.7019,5700.0
2009-04-29 10:00:00,36.45,36.48,36.4,36.41,9100.0,24.7086,24.729,24.6748,24.6815,9100.0
2009-04-29 10:05:00,36.38,36.46,36.37,36.42,9000.0,24.6612,24.7154,24.6544,24.6883,9000.0
2009-04-29 10:10:00,36.43,36.48,36.41,36.48,5900.0,24.6951,24.729,24.6815,24.729,5900.0
2009-04-29 10:15:00,36.46,36.5,36.45,36.48,9300.0,24.7154,24.7425,24.7086,24.729,9300.0
2009-04-29 10:20:00,36.48,36.52,36.41,36.52,11700.0,24.729,24.7561,24.6815,24.7561,11700.0
2009-04-29 10:25:00,36.49,36.57,36.47,36.54,10800.0,24.7358,24.79,24.7222,24.7697,10800.0
2009-04-29 10:30:00,36.54,36.56,36.5,36.5,12300.0,24.7697,24.7832,24.7425,24.7425,12300.0
2009-04-29 10:35:00,36.48,36.53,36.47,36.5,10600.0,24.729,24.7629,24.7222,24.7425,10600.0
2009-04-29 10:40:00,36.5,36.51,36.42,36.47,13400.0,24.7425,24.7493,24.6883,24.7222,13400.0
2009-04-29 10:45:00,36.47,36.48,36.42,36.43,7100.0,24.7222,24.729,24.6883,24.6951,7100.0
2009-04-29 10:50:00,36.43,36.45,36.41,36.43,4400.0,24.6951,24.7086,24.6815,24.6951,4400.0
2009-04-29 10:55:00,36.42,36.43,36.4,36.41,4400.0,24.6883,24.6951,24.6748,24.6815,4400.0
2009-04-29 11:00:00,36.41,36.43,36.36,36.39,6900.0,24.6815,24.6951,24.6476,24.668,6900.0
2009-04-29 11:05:00,36.39,36.39,36.37,36.38,3500.0,24.668,24.668,24.6544,24.6612,3500.0
2009-04-29 11:10:00,36.38,36.39,36.36,36.37,6000.0,24.6612,24.668,24.6476,24.6544,6000.0
2009-04-29 11:15:00,36.38,36.41,36.38,36.39,13700.0,24.6612,24.6815,24.6612,24.668,13700.0
2009-04-29 11:20:00,36.39,36.4,36.37,36.38,12800.0,24.668,24.6748,24.6544,24.6612,12800.0
2009-04-29 11:25:00,36.38,36.38,36.3,36.34,9700.0,24.6612,24.6612,24.607,24.6341,9700.0
2009-04-29 11:30:00,36.35,36.39,36.35,36.38,7300.0,24.6409,24.668,24.6409,24.6612,7300.0
2009-04-29 11:35:00,36.36,36.37,36.34,36.36,3800.0,24.6476,24.6544,24.6341,24.6476,3800.0
2009-04-29 11:40:00,36.36,36.39,36.35,36.37,3300.0,24.6476,24.668,24.6409,24.6544,3300.0
2009-04-29 11:45:00,36.37,36.37,36.33,36.35,9800.0,24.6544,24.6544,24.6273,24.6409,9800.0
2009-04-29 11:50:00,36.35,36.4,36.33,36.4,32700.0,24.6409,24.6748,24.6273,24.6748,32700.0
2009-04-29 11:55:00,36.39,36.39,36.33,36.33,10000.0,24.668,24.668,24.6273,24.6273,10000.0
2009-04-29 12:00:00,36.34,36.36,36.33,36.34,9400.0,24.6341,24.6476,24.6273,24.6341,9400.0
2009-04-29 12:05:00,36.36,36.39,36.34,36.35,3400.0,24.6476,24.668,24.6341,24.6409,3400.0
2009-04-29 12:10:00,36.34,36.37,36.33,36.34,5100.0,24.6341,24.6544,24.6273,24.6341,5100.0
2009-04-29 12:15:00,36.34,36.35,36.33,36.33,5200.0,24.6341,24.6409,24.6273,24.6273,5200.0
2009-04-29 12:20:00,36.33,36.35,36.29,36.29,13000.0,24.6273,24.6409,24.6002,24.6002,13000.0
2009-04-29 12:25:00,36.29,36.3,36.23,36.3,6100.0,24.6002,24.607,24.5595,24.607,6100.0
2009-04-29 12:30:00,36.29,36.3,36.24,36.24,6100.0,24.6002,24.607,24.5663,24.5663,6100.0
2009-04-29 12:35:00,36.26,36.26,36.26,36.26,2700.0,24.5798,24.5798,24.5798,24.5798,2700.0
2009-04-29 12:40:00,36.26,36.33,36.26,36.33,5200.0,24.5798,24.6273,24.5798,24.6273,5200.0
2009-04-29 12:45:00,36.33,36.33,36.32,36.33,1900.0,24.6273,24.6273,24.6205,24.6273,1900.0
2009-04-29 12:50:00,36.33,36.35,36.32,36.32,2700.0,24.6273,24.6409,24.6205,24.6205,2700.0
2009-04-29 12:55:00,36.32,36.32,36.29,36.29,1500.0,24.6205,24.6205,24.6002,24.6002,1500.0
2009-04-29 13:00:00,36.29,36.29,36.28,36.28,2600.0,24.6002,24.6002,24.5934,24.5934,2600.0
2009-04-29 13:05:00,36.28,36.29,36.27,36.28,3600.0,24.5934,24.6002,24.5866,24.5934,3600.0
2009-04-29 13:10:00,36.27,36.28,36.25,36.25,2900.0,24.5866,24.5934,24.5731,24.5731,2900.0
2009-04-29 13:15:00,36.26,36.28,36.24,36.25,12200.0,24.5798,24.5934,24.5663,24.5731,12200.0
2009-04-29 13:20:00,36.24,36.26,36.24,36.25,22600.0,24.5663,24.5798,24.5663,24.5731,22600.0
2009-04-29 13:25:00,36.25,36.25,36.23,36.24,12600.0,24.5731,24.5731,24.5595,24.5663,12600.0
2009-04-29 13:30:00,36.24,36.27,36.24,36.26,6200.0,24.5663,24.5866,24.5663,24.5798,6200.0
2009-04-29 13:35:00,36.26,36.27,36.21,36.21,5800.0,24.5798,24.5866,24.546,24.546,5800.0
2009-04-29 13:40:00,36.22,36.23,36.21,36.22,4500.0,24.5527,24.5595,24.546,24.5527,4500.0
2009-04-29 13:45:00,36.23,36.3,36.22,36.3,12800.0,24.5595,24.607,24.5527,24.607,12800.0
2009-04-29 13:50:00,36.3,36.3,36.24,36.24,5000.0,24.607,24.607,24.5663,24.5663,5000.0
2009-04-29 13:55:00,36.26,36.29,36.23,36.23,6500.0,24.5798,24.6002,24.5595,24.5595,6500.0
2009-04-29 14:00:00,36.22,36.26,36.21,36.24,7800.0,24.5527,24.5798,24.546,24.5663,7800.0
2009-04-29 14:05:00,36.22,36.27,36.22,36.25,19700.0,24.5527,24.5866,24.5527,24.5731,19700.0
2009-04-29 14:10:00,36.27,36.27,36.23,36.23,6700.0,24.5866,24.5866,24.5595,24.5595,6700.0
2009-04-29 14:15:00,36.23,36.35,36.16,36.25,36900.0,24.5595,24.6409,24.5121,24.5731,36900.0
2009-04-29 14:20:00,36.19,36.32,36.13,36.19,15600.0,24.5324,24.6205,24.4917,24.5324,15600.0
2009-04-29 14:25:00,36.19,36.33,36.19,36.29,15300.0,24.5324,24.6273,24.5324,24.6002,15300.0
2009-04-29 14:30:00,36.32,36.45,36.26,36.45,28500.0,24.6205,24.7086,24.5798,24.7086,28500.0
2009-04-29 14:35:00,36.45,36.46,36.38,36.38,18200.0,24.7086,24.7154,24.6612,24.6612,18200.0
2009-04-29 14:40:00,36.39,36.42,36.3,36.32,12400.0,24.668,24.6883,24.607,24.6205,12400.0
2009-04-29 14:45:00,36.31,36.32,36.15,36.17,15700.0,24.6137,24.6205,24.5053,24.5188,15700.0
2009-04-29 14:50:00,36.18,36.28,36.16,36.19,37400.0,24.5256,24.5934,24.5121,24.5324,37400.0
2009-04-29 14:55:00,36.19,36.26,36.15,36.26,19300.0,24.5324,24.5798,24.5053,24.5798,19300.0
2009-04-29 15:00:00,36.26,36.34,36.2,36.33,28600.0,24.5798,24.6341,24.5392,24.6273,28600.0
2009-04-29 15:05:00,36.32,36.38,36.27,36.27,31600.0,24.6205,24.6612,24.5866,24.5866,31600.0
2009-04-29 15:10:00,36.28,36.35,36.24,36.29,18300.0,24.5934,24.6409,24.5663,24.6002,18300.0
2009-04-29 15:15:00,36.29,36.3,36.15,36.15,20600.0,24.6002,24.607,24.5053,24.5053,20600.0
2009-04-29 15:20:00,36.16,36.23,36.11,36.11,17700.0,24.5121,24.5595,24.4782,24.4782,17700.0
2009-04-29 15:25:00,36.13,36.19,36.11,36.19,24500.0,24.4917,24.5324,24.4782,24.5324,24500.0
2009-04-29 15:30:00,36.18,36.27,36.14,36.22,39800.0,24.5256,24.5866,24.4985,24.5527,39800.0
2009-04-29 15:35:00,36.21,36.29,36.16,36.27,45000.0,24.546,24.6002,24.5121,24.5866,45000.0
2009-04-29 15:40:00,36.27,36.29,36.22,36.24,50300.0,24.5866,24.6002,24.5527,24.5663,50300.0
2009-04-29 15:45:00,36.23,36.26,36.07,36.14,62500.0,24.5595,24.5798,24.4511,24.4985,62500.0
2009-04-29 15:50:00,36.15,36.16,36.05,36.08,50500.0,24.5053,24.5121,24.4375,24.4578,50500.0
2009-04-29 15:55:00,36.08,36.2,36.06,36.19,57900.0,24.4578,24.5392,24.4443,24.5324,57900.0
2009-04-30 09:30:00,36.23,36.23,36.0,36.08,30300.0,24.5595,24.5595,24.4036,24.4578,30300.0
2009-04-30 09:35:00,36.08,36.27,36.08,36.23,30000.0,24.4578,24.5866,24.4578,24.5595,30000.0
2009-04-30 09:40:00,36.25,36.46,36.24,36.4,47000.0,24.5731,24.7154,24.5663,24.6748,47000.0
2009-04-30 09:45:00,36.42,36.45,36.27,36.3,31100.0,24.6883,24.7086,24.5866,24.607,31100.0
2009-04-30 09:50:00,36.3,36.35,36.28,36.3,16100.0,24.607,24.6409,24.5934,24.607,16100.0
2009-04-30 09:55:00,36.31,36.31,36.02,36.11,28500.0,24.6137,24.6137,24.4172,24.4782,28500.0
2009-04-30 10:00:00,36.12,36.18,36.12,36.15,74900.0,24.4849,24.5256,24.4849,24.5053,74900.0
2009-04-30 10:05:00,36.15,36.2,36.14,36.19,12100.0,24.5053,24.5392,24.4985,24.5324,12100.0
2009-04-30 10:10:00,36.2,36.23,36.12,36.13,12300.0,24.5392,24.5595,24.4849,24.4917,12300.0
2009-04-30 10:15:00,36.13,36.13,36.02,36.03,24900.0,24.4917,24.4917,24.4172,24.4239,24900.0
2009-04-30 10:20:00,36.04,36.04,35.97,35.99,26500.0,24.4307,24.4307,24.3833,24.3968,26500.0
2009-04-30 10:25:00,35.99,36.02,35.89,35.92,26500.0,24.3968,24.4172,24.329,24.3494,26500.0
2009-04-30 10:30:00,35.93,36.03,35.93,35.98,22400.0,24.3562,24.4239,24.3562,24.39,22400.0
2009-04-30 10:35:00,35.98,36.04,35.97,35.98,15900.0,24.39,24.4307,24.3833,24.39,15900.0
2009-04-30 10:40:00,35.98,36.09,35.98,36.07,20400.0,24.39,24.4646,24.39,24.4511,20400.0
2009-04-30 10:45:00,36.08,36.1,36.01,36.09,22000.0,24.4578,24.4714,24.4104,24.4646,22000.0
2009-04-30 10:50:00,36.07,36.1,36.07,36.1,25900.0,24.4511,24.4714,24.4511,24.4714,25900.0
2009-04-30 10:55:00,36.1,36.12,36.06,36.1,29200.0,24.4714,24.4849,24.4443,24.4714,29200.0
2009-04-30 11:00:00,36.1,36.17,36.1,36.15,26300.0,24.4714,24.5188,24.4714,24.5053,26300.0
2009-04-30 11:05:00,36.14,36.19,36.12,36.17,12300.0,24.4985,24.5324,24.4849,24.5188,12300.0
2009-04-30 11:10:00,36.18,36.24,36.17,36.23,7900.0,24.5256,24.5663,24.5188,24.5595,7900.0
2009-04-30 11:15:00,36.24,36.33,36.24,36.32,7700.0,24.5663,24.6273,24.5663,24.6205,7700.0
2009-04-30 11:20:00,36.32,36.36,36.31,36.34,23300.0,24.6205,24.6476,24.6137,24.6341,23300.0
2009-04-30 11:25:00,36.33,36.37,36.31,36.35,23900.0,24.6273,24.6544,24.6137,24.6409,23900.0
2009-04-30 11:30:00,36.35,36.39,36.29,36.32,20400.0,24.6409,24.668,24.6002,24.6205,20400.0
2009-04-30 11:35:00,36.31,36.33,36.28,36.29,15100.0,24.6137,24.6273,24.5934,24.6002,15100.0
2009-04-30 11:40:00,36.29,36.36,36.29,36.34,18600.0,24.6002,24.6476,24.6002,24.6341,18600.0
2009-04-30 11:45:00,36.34,36.38,36.31,36.35,19000.0,24.6341,24.6612,24.6137,24.6409,19000.0
2009-04-30 11:50:00,36.35,36.36,36.23,36.29,85600.0,24.6409,24.6476,24.5595,24.6002,85600.0
2009-04-30 11:55:00,36.3,36.43,36.28,36.41,15800.0,24.607,24.6951,24.5934,24.6815,15800.0
2009-04-30 12:00:00,36.42,36.46,36.38,36.4,14700.0,24.6883,24.7154,24.6612,24.6748,14700.0
2009-04-30 12:05:00,36.4,36.48,36.39,36.45,16600.0,24.6748,24.729,24.668,24.7086,16600.0
2009-04-30 12:10:00,36.46,36.54,36.45,36.51,14400.0,24.7154,24.7697,24.7086,24.7493,14400.0
2009-04-30 12:15:00,36.52,36.55,36.46,36.54,10100.0,24.7561,24.7764,24.7154,24.7697,10100.0
2009-04-30 12:20:00,36.54,36.56,36.49,36.5,9100.0,24.7697,24.7832,24.7358,24.7425,9100.0
2009-04-30 12:25:00,36.52,36.6,36.51,36.59,12500.0,24.7561,24.8103,24.7493,24.8035,12500.0
2009-04-30 12:30:00,36.59,36.59,36.35,36.4,12200.0,24.8035,24.8035,24.6409,24.6748,12200.0
2009-04-30 12:35:00,36.4,36.47,36.4,36.44,8900.0,24.6748,24.7222,24.6748,24.7019,8900.0
2009-04-30 12:40:00,36.44,36.47,36.38,36.47,14100.0,24.7019,24.7222,24.6612,24.7222,14100.0
2009-04-30 12:45:00,36.45,36.47,36.41,36.43,10000.0,24.7086,24.7222,24.6815,24.6951,10000.0
2009-04-30 12:50:00,36.43,36.43,36.38,36.41,12400.0,24.6951,24.6951,24.6612,24.6815,12400.0
2009-04-30 12:55:00,36.4,36.42,36.37,36.41,9800.0,24.6748,24.6883,24.6544,24.6815,9800.0
2009-04-30 13:00:00,36.41,36.51,36.37,36.5,12200.0,24.6815,24.7493,24.6544,24.7425,12200.0
2009-04-30 13:05:00,36.5,36.51,36.48,36.5,7700.0,24.7425,24.7493,24.729,24.7425,7700.0
2009-04-30 13:10:00,36.5,36.51,36.48,36.49,8800.0,24.7425,24.7493,24.729,24.7358,8800.0
2009-04-30 13:15:00,36.49,36.49,36.42,36.42,12700.0,24.7358,24.7358,24.6883,24.6883,12700.0
2009-04-30 13:20:00,36.42,36.43,36.34,36.4,16000.0,24.6883,24.6951,24.6341,24.6748,16000.0
2009-04-30 13:25:00,36.41,36.45,36.4,36.41,11900.0,24.6815,24.7086,24.6748,24.6815,11900.0
2009-04-30 13:30:00,36.4,36.41,36.37,36.4,10200.0,24.6748,24.6815,24.6544,24.6748,10200.0
2009-04-30 13:35:00,36.4,36.4,36.36,36.39,7900.0,24.6748,24.6748,24.6476,24.668,7900.0
2009-04-30 13:40:00,36.4,36.4,36.34,36.35,12000.0,24.6748,24.6748,24.6341,24.6409,12000.0
2009-04-30 13:45:00,36.36,36.38,36.34,36.35,7100.0,24.6476,24.6612,24.6341,24.6409,7100.0
2009-04-30 13:50:00,36.35,36.38,36.34,36.38,10000.0,24.6409,24.6612,24.6341,24.6612,10000.0
2009-04-30 13:55:00,36.38,36.38,36.19,36.2,20300.0,24.6612,24.6612,24.5324,24.5392,20300.0
2009-04-30 14:00:00,36.2,36.22,36.15,36.17,18200.0,24.5392,24.5527,24.5053,24.5188,18200.0
2009-04-30 14:05:00,36.17,36.19,36.13,36.19,16000.0,24.5188,24.5324,24.4917,24.5324,16000.0
2009-04-30 14:10:00,36.19,36.22,36.14,36.21,14600.0,24.5324,24.5527,24.4985,24.546,14600.0
2009-04-30 14:15:00,36.2,36.34,36.19,36.31,22200.0,24.5392,24.6341,24.5324,24.6137,22200.0
2009-04-30 14:20:00,36.3,36.31,36.18,36.19,19100.0,24.607,24.6137,24.5256,24.5324,19100.0
2009-04-30 14:25:00,36.19,36.19,36.17,36.19,11400.0,24.5324,24.5324,24.5188,24.5324,11400.0
2009-04-30 14:30:00,36.19,36.23,36.18,36.21,17200.0,24.5324,24.5595,24.5256,24.546,17200.0
2009-04-30 14:35:00,36.21,36.22,36.16,36.16,15800.0,24.546,24.5527,24.5121,24.5121,15800.0
2009-04-30 14:40:00,36.17,36.18,36.07,36.1,34800.0,24.5188,24.5256,24.4511,24.4714,34800.0
2009-04-30 14:45:00,36.1,36.18,36.08,36.15,15500.0,24.4714,24.5256,24.4578,24.5053,15500.0
2009-04-30 14:50:00,36.16,36.18,36.09,36.18,27500.0,24.5121,24.5256,24.4646,24.5256,27500.0
2009-04-30 14:55:00,36.18,36.21,36.15,36.19,21300.0,24.5256,24.546,24.5053,24.5324,21300.0
2009-04-30 15:00:00,36.2,36.2,36.08,36.1,33200.0,24.5392,24.5392,24.4578,24.4714,33200.0
2009-04-30 15:05:00,36.1,36.1,36.02,36.02,35700.0,24.4714,24.4714,24.4172,24.4172,35700.0
2009-04-30 15:10:00,36.03,36.14,36.02,36.06,30400.0,24.4239,24.4985,24.4172,24.4443,30400.0
2009-04-30 15:15:00,36.05,36.09,35.96,36.04,53900.0,24.4375,24.4646,24.3765,24.4307,53900.0
2009-04-30 15:20:00,36.03,36.06,35.96,35.98,45800.0,24.4239,24.4443,24.3765,24.39,45800.0
2009-04-30 15:25:00,35.97,36.0,35.96,35.99,53300.0,24.3833,24.4036,24.3765,24.3968,53300.0
2009-04-30 15:30:00,35.99,36.09,35.98,36.08,66300.0,24.3968,24.4646,24.39,24.4578,66300.0
2009-04-30 15:35:00,36.08,36.13,36.03,36.1,63100.0,24.4578,24.4917,24.4239,24.4714,63100.0
2009-04-30 15:40:00,36.09,36.2,36.09,36.2,60100.0,24.4646,24.5392,24.4646,24.5392,60100.0
2009-04-30 15:45:00,36.21,36.33,36.19,36.32,76700.0,24.546,24.6273,24.5324,24.6205,76700.0
2009-04-30 15:50:00,36.32,36.35,36.16,36.16,59500.0,24.6205,24.6409,24.5121,24.5121,59500.0
2009-04-30 15:55:00,36.17,36.19,36.08,36.12,102800.0,24.5188,24.5324,24.4578,24.4849,102800.0
2009-05-01 09:30:00,36.06,36.27,35.79,35.84,18800.0,24.4443,24.5866,24.2612,24.2951,18800.0
2009-05-01 09:35:00,35.82,35.89,35.8,35.83,12300.0,24.2816,24.329,24.268,24.2884,12300.0
2009-05-01 09:40:00,35.84,35.95,35.8,35.95,6200.0,24.2951,24.3697,24.268,24.3697,6200.0
2009-05-01 09:45:00,35.94,36.05,35.92,36.03,7900.0,24.3629,24.4375,24.3494,24.4239,7900.0
2009-05-01 09:50:00,36.01,36.08,35.97,36.08,9800.0,24.4104,24.4578,24.3833,24.4578,9800.0
2009-05-01 09:55:00,36.08,36.15,36.08,36.13,6700.0,24.4578,24.5053,24.4578,24.4917,6700.0
2009-05-01 10:00:00,36.14,36.27,36.06,36.24,12100.0,24.4985,24.5866,24.4443,24.5663,12100.0
2009-05-01 10:05:00,36.23,36.23,35.95,35.95,14800.0,24.5595,24.5595,24.3697,24.3697,14800.0
2009-05-01 10:10:00,35.96,35.97,35.9,35.92,5400.0,24.3765,24.3833,24.3358,24.3494,5400.0
2009-05-01 10:15:00,35.93,35.94,35.83,35.83,9400.0,24.3562,24.3629,24.2884,24.2884,9400.0
2009-05-01 10:20:00,35.83,35.86,35.83,35.86,4800.0,24.2884,24.3087,24.2884,24.3087,4800.0
2009-05-01 10:25:00,35.86,35.87,35.81,35.85,13500.0,24.3087,24.3155,24.2748,24.3019,13500.0
2009-05-01 10:30:00,35.85,35.86,35.83,35.83,5700.0,24.3019,24.3087,24.2884,24.2884,5700.0
2009-05-01 10:35:00,35.83,35.87,35.82,35.86,7500.0,24.2884,24.3155,24.2816,24.3087,7500.0
2009-05-01 10:40:00,35.86,35.86,35.84,35.85,6700.0,24.3087,24.3087,24.2951,24.3019,6700.0
2009-05-01 10:45:00,35.85,35.9,35.85,35.86,5200.0,24.3019,24.3358,24.3019,24.3087,5200.0
2009-05-01 10:50:00,35.86,35.97,35.84,35.95,6100.0,24.3087,24.3833,24.2951,24.3697,6100.0
2009-05-01 10:55:00,35.95,35.95,35.89,35.9,4500.0,24.3697,24.3697,24.329,24.3358,4500.0
2009-05-01 11:00:00,35.88,35.9,35.85,35.9,6800.0,24.3223,24.3358,24.3019,24.3358,6800.0
2009-05-01 11:05:00,35.89,35.94,35.88,35.91,7000.0,24.329,24.3629,24.3223,24.3426,7000.0
2009-05-01 11:10:00,35.92,36.02,35.92,36.01,8400.0,24.3494,24.4172,24.3494,24.4104,8400.0
2009-05-01 11:15:00,36.01,36.07,36.01,36.03,6100.0,24.4104,24.4511,24.4104,24.4239,6100.0
2009-05-01 11:20:00,36.03,36.09,36.03,36.07,9000.0,24.4239,24.4646,24.4239,24.4511,9000.0
2009-05-01 11:25:00,36.08,36.08,35.98,36.0,12800.0,24.4578,24.4578,24.39,24.4036,12800.0
2009-05-01 11:30:00,35.99,36.0,35.94,35.95,7200.0,24.3968,24.4036,24.3629,24.3697,7200.0
2009-05-01 11:35:00,35.95,35.95,35.89,35.94,8400.0,24.3697,24.3697,24.329,24.3629,8400.0
2009-05-01 11:40:00,35.94,35.99,35.92,35.97,4600.0,24.3629,24.3968,24.3494,24.3833,4600.0
2009-05-01 11:45:00,35.97,35.97,35.92,35.92,9900.0,24.3833,24.3833,24.3494,24.3494,9900.0
2009-05-01 11:50:00,35.92,35.97,35.92,35.95,6600.0,24.3494,24.3833,24.3494,24.3697,6600.0
2009-05-01 11:55:00,35.95,35.95,35.93,35.93,3900.0,24.3697,24.3697,24.3562,24.3562,3900.0
2009-05-01 12:00:00,35.93,35.94,35.9,35.9,3800.0,24.3562,24.3629,24.3358,24.3358,3800.0
2009-05-01 12:05:00,35.91,35.92,35.88,35.89,10800.0,24.3426,24.3494,24.3223,24.329,10800.0
2009-05-01 12:10:00,35.89,35.9,35.85,35.87,10500.0,24.329,24.3358,24.3019,24.3155,10500.0
2009-05-01 12:15:00,35.87,35.91,35.85,35.91,8300.0,24.3155,24.3426,24.3019,24.3426,8300.0
2009-05-01 12:20:00,35.91,35.93,35.86,35.86,8100.0,24.3426,24.3562,24.3087,24.3087,8100.0
2009-05-01 12:25:00,35.87,35.87,35.79,35.79,8900.0,24.3155,24.3155,24.2612,24.2612,8900.0
2009-05-01 12:30:00,35.79,35.83,35.75,35.76,19800.0,24.2612,24.2884,24.2341,24.2409,19800.0
2009-05-01 12:35:00,35.77,35.86,35.76,35.84,19000.0,24.2477,24.3087,24.2409,24.2951,19000.0
2009-05-01 12:40:00,35.83,35.85,35.81,35.84,11800.0,24.2884,24.3019,24.2748,24.2951,11800.0
2009-05-01 12:45:00,35.85,35.85,35.8,35.81,5200.0,24.3019,24.3019,24.268,24.2748,5200.0
2009-05-01 12:50:00,35.82,35.84,35.72,35.73,30000.0,24.2816,24.2951,24.2138,24.2206,30000.0
2009-05-01 12:55:00,35.73,35.77,35.72,35.72,12300.0,24.2206,24.2477,24.2138,24.2138,12300.0
2009-05-01 13:00:00,35.73,35.75,35.72,35.73,21800.0,24.2206,24.2341,24.2138,24.2206,21800.0
2009-05-01 13:05:00,35.73,35.76,35.71,35.75,8000.0,24.2206,24.2409,24.207,24.2341,8000.0
2009-05-01 13:10:00,35.75,35.76,35.71,35.75,8300.0,24.2341,24.2409,24.207,24.2341,8300.0
2009-05-01 13:15:00,35.75,35.8,35.75,35.76,15600.0,24.2341,24.268,24.2341,24.2409,15600.0
2009-05-01 13:20:00,35.77,35.77,35.73,35.74,21100.0,24.2477,24.2477,24.2206,24.2274,21100.0
2009-05-01 13:25:00,35.74,35.78,35.74,35.77,8300.0,24.2274,24.2545,24.2274,24.2477,8300.0
2009-05-01 13:30:00,35.78,35.8,35.75,35.75,9800.0,24.2545,24.268,24.2341,24.2341,9800.0
2009-05-01 13:35:00,35.75,35.8,35.72,35.8,6600.0,24.2341,24.268,24.2138,24.268,6600.0
2009-05-01 13:40:00,35.79,35.86,35.76,35.76,10900.0,24.2612,24.3087,24.2409,24.2409,10900.0
2009-05-01 13:45:00,35.76,35.78,35.74,35.76,7800.0,24.2409,24.2545,24.2274,24.2409,7800.0
2009-05-01 13:50:00,35.76,35.77,35.74,35.76,4000.0,24.2409,24.2477,24.2274,24.2409,4000.0
2009-05-01 13:55:00,35.75,35.77,35.72,35.72,4800.0,24.2341,24.2477,24.2138,24.2138,4800.0
2009-05-01 14:00:00,35.72,35.76,35.72,35.74,8100.0,24.2138,24.2409,24.2138,24.2274,8100.0
2009-05-01 14:05:00,35.74,35.81,35.73,35.8,6600.0,24.2274,24.2748,24.2206,24.268,6600.0
2009-05-01 14:10:00,35.81,35.84,35.74,35.74,9200.0,24.2748,24.2951,24.2274,24.2274,9200.0
2009-05-01 14:15:00,35.73,35.77,35.73,35.77,5400.0,24.2206,24.2477,24.2206,24.2477,5400.0
2009-05-01 14:20:00,35.76,35.78,35.74,35.74,6900.0,24.2409,24.2545,24.2274,24.2274,6900.0
2009-05-01 14:25:00,35.74,35.76,35.72,35.73,11700.0,24.2274,24.2409,24.2138,24.2206,11700.0
2009-05-01 14:30:00,35.72,35.74,35.71,35.73,5700.0,24.2138,24.2274,24.207,24.2206,5700.0
2009-05-01 14:35:00,35.72,35.75,35.71,35.71,7100.0,24.2138,24.2341,24.207,24.207,7100.0
2009-05-01 14:40:00,35.71,35.73,35.69,35.72,8700.0,24.207,24.2206,24.1935,24.2138,8700.0
2009-05-01 14:45:00,35.72,35.75,35.71,35.73,17200.0,24.2138,24.2341,24.207,24.2206,17200.0
2009-05-01 14:50:00,35.74,35.75,35.72,35.73,16800.0,24.2274,24.2341,24.2138,24.2206,16800.0
2009-05-01 14:55:00,35.74,35.74,35.69,35.73,16300.0,24.2274,24.2274,24.1935,24.2206,16300.0
2009-05-01 15:00:00,35.73,35.8,35.71,35.8,27500.0,24.2206,24.268,24.207,24.268,27500.0
2009-05-01 15:05:00,35.79,35.8,35.73,35.74,27800.0,24.2612,24.268,24.2206,24.2274,27800.0
2009-05-01 15:10:00,35.73,35.74,35.69,35.69,26100.0,24.2206,24.2274,24.1935,24.1935,26100.0
2009-05-01 15:15:00,35.69,35.72,35.67,35.67,32400.0,24.1935,24.2138,24.1799,24.1799,32400.0
2009-05-01 15:20:00,35.66,35.71,35.66,35.7,23300.0,24.1731,24.207,24.1731,24.2002,23300.0
2009-05-01 15:25:00,35.7,35.7,35.63,35.66,37500.0,24.2002,24.2002,24.1528,24.1731,37500.0
2009-05-01 15:30:00,35.66,35.71,35.62,35.69,39400.0,24.1731,24.207,24.146,24.1935,39400.0
2009-05-01 15:35:00,35.69,35.72,35.66,35.71,27000.0,24.1935,24.2138,24.1731,24.207,27000.0
2009-05-01 15:40:00,35.71,35.79,35.71,35.77,57200.0,24.207,24.2612,24.207,24.2477,57200.0
2009-05-01 15:45:00,35.77,35.77,35.69,35.73,35100.0,24.2477,24.2477,24.1935,24.2206,35100.0
2009-05-01 15:50:00,35.74,35.76,35.71,35.72,60200.0,24.2274,24.2409,24.207,24.2138,60200.0
2009-05-01 15:55:00,35.72,35.75,35.69,35.71,161400.0,24.2138,24.2341,24.1935,24.207,161400.0
2009-05-04 09:30:00,35.98,36.1,35.75,35.76,20800.0,24.39,24.4714,24.2341,24.2409,20800.0
2009-05-04 09:35:00,35.76,35.82,35.58,35.62,11500.0,24.2409,24.2816,24.1189,24.146,11500.0
2009-05-04 09:40:00,35.67,35.82,35.67,35.75,12000.0,24.1799,24.2816,24.1799,24.2341,12000.0
2009-05-04 09:45:00,35.76,35.77,35.64,35.65,13100.0,24.2409,24.2477,24.1596,24.1663,13100.0
2009-05-04 09:50:00,35.67,35.67,35.51,35.53,12500.0,24.1799,24.1799,24.0714,24.085,12500.0
2009-05-04 09:55:00,35.54,35.62,35.52,35.62,15100.0,24.0918,24.146,24.0782,24.146,15100.0
2009-05-04 10:00:00,35.66,35.78,35.66,35.69,22000.0,24.1731,24.2545,24.1731,24.1935,22000.0
2009-05-04 10:05:00,35.69,35.77,35.68,35.68,21800.0,24.1935,24.2477,24.1867,24.1867,21800.0
2009-05-04 10:10:00,35.69,35.7,35.63,35.66,15800.0,24.1935,24.2002,24.1528,24.1731,15800.0
2009-05-04 10:15:00,35.68,35.73,35.68,35.72,13500.0,24.1867,24.2206,24.1867,24.2138,13500.0
2009-05-04 10:20:00,35.73,35.82,35.69,35.74,17400.0,24.2206,24.2816,24.1935,24.2274,17400.0
2009-05-04 10:25:00,35.75,35.81,35.74,35.76,9800.0,24.2341,24.2748,24.2274,24.2409,9800.0
2009-05-04 10:30:00,35.77,35.83,35.76,35.82,6300.0,24.2477,24.2884,24.2409,24.2816,6300.0
2009-05-04 10:35:00,35.83,35.83,35.77,35.8,12900.0,24.2884,24.2884,24.2477,24.268,12900.0
2009-05-04 10:40:00,35.8,35.84,35.79,35.84,19500.0,24.268,24.2951,24.2612,24.2951,19500.0
2009-05-04 10:45:00,35.83,35.85,35.79,35.81,14400.0,24.2884,24.3019,24.2612,24.2748,14400.0
2009-05-04 10:50:00,35.82,35.88,35.81,35.81,9700.0,24.2816,24.3223,24.2748,24.2748,9700.0
2009-05-04 10:55:00,35.82,35.9,35.81,35.9,10900.0,24.2816,24.3358,24.2748,24.3358,10900.0
2009-05-04 11:00:00,35.91,35.97,35.85,35.97,15800.0,24.3426,24.3833,24.3019,24.3833,15800.0
2009-05-04 11:05:00,35.97,36.0,35.91,35.95,15300.0,24.3833,24.4036,24.3426,24.3697,15300.0
2009-05-04 11:10:00,35.95,35.98,35.94,35.98,14100.0,24.3697,24.39,24.3629,24.39,14100.0
2009-05-04 11:15:00,35.99,36.02,35.94,35.99,25200.0,24.3968,24.4172,24.3629,24.3968,25200.0
2009-05-04 11:20:00,35.99,36.0,35.92,35.95,38600.0,24.3968,24.4036,24.3494,24.3697,38600.0
2009-05-04 11:25:00,35.94,35.96,35.88,35.94,18900.0,24.3629,24.3765,24.3223,24.3629,18900.0
2009-05-04 11:30:00,35.95,35.96,35.9,35.9,15100.0,24.3697,24.3765,24.3358,24.3358,15100.0
2009-05-04 11:35:00,35.89,35.93,35.84,35.9,12900.0,24.329,24.3562,24.2951,24.3358,12900.0
2009-05-04 11:40:00,35.91,35.91,35.84,35.88,10200.0,24.3426,24.3426,24.2951,24.3223,10200.0
2009-05-04 11:45:00,35.89,35.92,35.88,35.9,5900.0,24.329,24.3494,24.3223,24.3358,5900.0
2009-05-04 11:50:00,35.9,35.92,35.83,35.84,5400.0,24.3358,24.3494,24.2884,24.2951,5400.0
2009-05-04 11:55:00,35.84,35.9,35.83,35.87,10300.0,24.2951,24.3358,24.2884,24.3155,10300.0
2009-05-04 12:00:00,35.88,35.91,35.85,35.9,18600.0,24.3223,24.3426,24.3019,24.3358,18600.0
2009-05-04 12:05:00,35.9,35.94,35.8,35.83,17700.0,24.3358,24.3629,24.268,24.2884,17700.0
2009-05-04 12:10:00,35.81,35.82,35.76,35.78,12600.0,24.2748,24.2816,24.2409,24.2545,12600.0
2009-05-04 12:15:00,35.8,35.86,35.75,35.84,12000.0,24.268,24.3087,24.2341,24.2951,12000.0
2009-05-04 12:20:00,35.82,35.84,35.79,35.81,9200.0,24.2816,24.2951,24.2612,24.2748,9200.0
2009-05-04 12:25:00,35.84,35.88,35.83,35.86,5900.0,24.2951,24.3223,24.2884,24.3087,5900.0
2009-05-04 12:30:00,35.89,35.9,35.87,35.89,5500.0,24.329,24.3358,24.3155,24.329,5500.0
2009-05-04 12:35:00,35.87,35.91,35.86,35.91,5300.0,24.3155,24.3426,24.3087,24.3426,5300.0
2009-05-04 12:40:00,35.91,35.99,35.9,35.98,12800.0,24.3426,24.3968,24.3358,24.39,12800.0
2009-05-04 12:45:00,35.98,35.98,35.93,35.93,6400.0,24.39,24.39,24.3562,24.3562,6400.0
2009-05-04 12:50:00,35.95,35.95,35.9,35.9,6700.0,24.3697,24.3697,24.3358,24.3358,6700.0
2009-05-04 12:55:00,35.9,35.92,35.9,35.91,7300.0,24.3358,24.3494,24.3358,24.3426,7300.0
2009-05-04 13:00:00,35.91,35.99,35.91,35.98,14600.0,24.3426,24.3968,24.3426,24.39,14600.0
2009-05-04 13:05:00,35.97,35.99,35.93,35.94,15800.0,24.3833,24.3968,24.3562,24.3629,15800.0
2009-05-04 13:10:00,35.93,35.96,35.93,35.95,4000.0,24.3562,24.3765,24.3562,24.3697,4000.0
2009-05-04 13:15:00,35.94,35.95,35.9,35.94,9000.0,24.3629,24.3697,24.3358,24.3629,9000.0
2009-05-04 13:20:00,35.94,36.04,35.94,36.04,9000.0,24.3629,24.4307,24.3629,24.4307,9000.0
2009-05-04 13:25:00,36.04,36.05,35.97,35.97,8100.0,24.4307,24.4375,24.3833,24.3833,8100.0
2009-05-04 13:30:00,35.97,36.07,35.97,36.07,9700.0,24.3833,24.4511,24.3833,24.4511,9700.0
2009-05-04 13:35:00,36.07,36.08,36.03,36.08,8600.0,24.4511,24.4578,24.4239,24.4578,8600.0
2009-05-04 13:40:00,36.07,36.08,36.06,36.08,5300.0,24.4511,24.4578,24.4443,24.4578,5300.0
2009-05-04 13:45:00,36.08,36.08,36.06,36.06,4600.0,24.4578,24.4578,24.4443,24.4443,4600.0
2009-05-04 13:50:00,36.06,36.09,36.04,36.04,10800.0,24.4443,24.4646,24.4307,24.4307,10800.0
2009-05-04 13:55:00,36.04,36.09,36.04,36.07,7000.0,24.4307,24.4646,24.4307,24.4511,7000.0
2009-05-04 14:00:00,36.09,36.13,36.05,36.09,9300.0,24.4646,24.4917,24.4375,24.4646,9300.0
2009-05-04 14:05:00,36.1,36.11,36.05,36.06,5900.0,24.4714,24.4782,24.4375,24.4443,5900.0
2009-05-04 14:10:00,36.05,36.08,36.05,36.05,4700.0,24.4375,24.4578,24.4375,24.4375,4700.0
2009-05-04 14:15:00,36.05,36.08,36.05,36.06,10000.0,24.4375,24.4578,24.4375,24.4443,10000.0
2009-05-04 14:20:00,36.07,36.1,36.06,36.1,7700.0,24.4511,24.4714,24.4443,24.4714,7700.0
2009-05-04 14:25:00,36.1,36.12,36.04,36.1,13600.0,24.4714,24.4849,24.4307,24.4714,13600.0
2009-05-04 14:30:00,36.11,36.12,36.03,36.04,14500.0,24.4782,24.4849,24.4239,24.4307,14500.0
2009-05-04 14:35:00,36.04,36.05,35.96,35.96,16000.0,24.4307,24.4375,24.3765,24.3765,16000.0
2009-05-04 14:40:00,35.96,35.99,35.96,35.97,12000.0,24.3765,24.3968,24.3765,24.3833,12000.0
2009-05-04 14:45:00,35.98,36.01,35.96,36.01,10100.0,24.39,24.4104,24.3765,24.4104,10100.0
2009-05-04 14:50:00,36.02,36.04,35.97,36.0,14000.0,24.4172,24.4307,24.3833,24.4036,14000.0
2009-05-04 14:55:00,36.01,36.07,36.0,36.06,20800.0,24.4104,24.4511,24.4036,24.4443,20800.0
2009-05-04 15:00:00,36.06,36.1,36.02,36.09,21000.0,24.4443,24.4714,24.4172,24.4646,21000.0
2009-05-04 15:05:00,36.08,36.1,35.99,35.99,13400.0,24.4578,24.4714,24.3968,24.3968,13400.0
2009-05-04 15:10:00,36.0,36.06,36.0,36.05,21200.0,24.4036,24.4443,24.4036,24.4375,21200.0
2009-05-04 15:15:00,36.05,36.07,36.03,36.03,13400.0,24.4375,24.4511,24.4239,24.4239,13400.0
2009-05-04 15:20:00,36.04,36.05,35.98,36.0,10500.0,24.4307,24.4375,24.39,24.4036,10500.0
2009-05-04 15:25:00,36.0,36.07,35.99,36.06,21900.0,24.4036,24.4511,24.3968,24.4443,21900.0
2009-05-04 15:30:00,36.06,36.12,36.05,36.1,35600.0,24.4443,24.4849,24.4375,24.4714,35600.0
2009-05-04 15:35:00,36.1,36.15,36.06,36.09,29200.0,24.4714,24.5053,24.4443,24.4646,29200.0
2009-05-04 15:40:00,36.1,36.17,36.09,36.14,50600.0,24.4714,24.5188,24.4646,24.4985,50600.0
2009-05-04 15:45:00,36.14,36.16,36.09,36.14,47600.0,24.4985,24.5121,24.4646,24.4985,47600.0
2009-05-04 15:50:00,36.13,36.18,36.12,36.16,51000.0,24.4917,24.5256,24.4849,24.5121,51000.0
2009-05-04 15:55:00,36.15,36.23,36.14,36.23,79000.0,24.5053,24.5595,24.4985,24.5595,79000.0
2009-05-05 09:30:00,36.1,36.39,35.97,36.26,16800.0,24.4714,24.668,24.3833,24.5798,16800.0
2009-05-05 09:35:00,36.25,36.42,36.24,36.37,8600.0,24.5731,24.6883,24.5663,24.6544,8600.0
2009-05-05 09:40:00,36.38,36.43,36.37,36.43,11200.0,24.6612,24.6951,24.6544,24.6951,11200.0
2009-05-05 09:45:00,36.43,36.49,36.38,36.47,17900.0,24.6951,24.7358,24.6612,24.7222,17900.0
2009-05-05 09:50:00,36.43,36.46,36.4,36.44,14500.0,24.6951,24.7154,24.6748,24.7019,14500.0
2009-05-05 09:55:00,36.44,36.46,36.38,36.43,10500.0,24.7019,24.7154,24.6612,24.6951,10500.0
2009-05-05 10:00:00,36.43,36.47,36.31,36.43,16700.0,24.6951,24.7222,24.6137,24.6951,16700.0
2009-05-05 10:05:00,36.42,36.47,36.36,36.36,14800.0,24.6883,24.7222,24.6476,24.6476,14800.0
2009-05-05 10:10:00,36.32,36.36,36.31,36.32,9900.0,24.6205,24.6476,24.6137,24.6205,9900.0
2009-05-05 10:15:00,36.31,36.33,36.27,36.28,7900.0,24.6137,24.6273,24.5866,24.5934,7900.0
2009-05-05 10:20:00,36.28,36.32,36.23,36.27,15500.0,24.5934,24.6205,24.5595,24.5866,15500.0
2009-05-05 10:25:00,36.27,36.29,36.24,36.27,10200.0,24.5866,24.6002,24.5663,24.5866,10200.0
2009-05-05 10:30:00,36.26,36.27,36.24,36.27,13100.0,24.5798,24.5866,24.5663,24.5866,13100.0
2009-05-05 10:35:00,36.26,36.28,36.24,36.26,7500.0,24.5798,24.5934,24.5663,24.5798,7500.0
2009-05-05 10:40:00,36.25,36.27,36.24,36.25,10800.0,24.5731,24.5866,24.5663,24.5731,10800.0
2009-05-05 10:45:00,36.25,36.25,36.23,36.25,13100.0,24.5731,24.5731,24.5595,24.5731,13100.0
2009-05-05 10:50:00,36.24,36.28,36.24,36.27,16800.0,24.5663,24.5934,24.5663,24.5866,16800.0
2009-05-05 10:55:00,36.26,36.26,36.24,36.24,14200.0,24.5798,24.5798,24.5663,24.5663,14200.0
2009-05-05 11:00:00,36.25,36.26,36.24,36.26,19000.0,24.5731,24.5798,24.5663,24.5798,19000.0
2009-05-05 11:05:00,36.25,36.26,36.24,36.24,15500.0,24.5731,24.5798,24.5663,24.5663,15500.0
2009-05-05 11:10:00,36.24,36.26,36.23,36.23,19200.0,24.5663,24.5798,24.5595,24.5595,19200.0
2009-05-05 11:15:00,36.24,36.26,36.24,36.25,18500.0,24.5663,24.5798,24.5663,24.5731,18500.0
2009-05-05 11:20:00,36.25,36.31,36.24,36.3,18000.0,24.5731,24.6137,24.5663,24.607,18000.0
2009-05-05 11:25:00,36.3,36.3,36.27,36.28,5100.0,24.607,24.607,24.5866,24.5934,5100.0
2009-05-05 11:30:00,36.28,36.31,36.25,36.28,11100.0,24.5934,24.6137,24.5731,24.5934,11100.0
2009-05-05 11:35:00,36.29,36.29,36.25,36.26,12000.0,24.6002,24.6002,24.5731,24.5798,12000.0
2009-05-05 11:40:00,36.26,36.27,36.24,36.26,13000.0,24.5798,24.5866,24.5663,24.5798,13000.0
2009-05-05 11:45:00,36.26,36.3,36.25,36.29,10400.0,24.5798,24.607,24.5731,24.6002,10400.0
2009-05-05 11:50:00,36.27,36.3,36.25,36.25,11100.0,24.5866,24.607,24.5731,24.5731,11100.0
2009-05-05 11:55:00,36.26,36.28,36.24,36.25,10300.0,24.5798,24.5934,24.5663,24.5731,10300.0
2009-05-05 12:00:00,36.25,36.26,36.12,36.12,49000.0,24.5731,24.5798,24.4849,24.4849,49000.0
2009-05-05 12:05:00,36.13,36.14,36.09,36.1,7900.0,24.4917,24.4985,24.4646,24.4714,7900.0
2009-05-05 12:10:00,36.09,36.1,36.04,36.07,5000.0,24.4646,24.4714,24.4307,24.4511,5000.0
2009-05-05 12:15:00,36.08,36.08,36.04,36.04,7100.0,24.4578,24.4578,24.4307,24.4307,7100.0
2009-05-05 12:20:00,36.04,36.04,35.98,35.98,5600.0,24.4307,24.4307,24.39,24.39,5600.0
2009-05-05 12:25:00,35.98,35.98,35.95,35.96,7500.0,24.39,24.39,24.3697,24.3765,7500.0
2009-05-05 12:30:00,35.96,35.96,35.92,35.93,9400.0,24.3765,24.3765,24.3494,24.3562,9400.0
2009-05-05 12:35:00,35.92,35.92,35.88,35.88,15700.0,24.3494,24.3494,24.3223,24.3223,15700.0
2009-05-05 12:40:00,35.86,35.88,35.85,35.86,17800.0,24.3087,24.3223,24.3019,24.3087,17800.0
2009-05-05 12:45:00,35.86,35.89,35.85,35.86,17200.0,24.3087,24.329,24.3019,24.3087,17200.0
2009-05-05 12:50:00,35.86,35.88,35.84,35.86,7900.0,24.3087,24.3223,24.2951,24.3087,7900.0
2009-05-05 12:55:00,35.87,35.93,35.87,35.9,7900.0,24.3155,24.3562,24.3155,24.3358,7900.0
2009-05-05 13:00:00,35.9,35.97,35.88,35.96,17900.0,24.3358,24.3833,24.3223,24.3765,17900.0
2009-05-05 13:05:00,35.96,35.99,35.95,35.97,8600.0,24.3765,24.3968,24.3697,24.3833,8600.0
2009-05-05 13:10:00,35.97,35.97,35.94,35.95,6900.0,24.3833,24.3833,24.3629,24.3697,6900.0
2009-05-05 13:15:00,35.95,35.98,35.92,35.95,17900.0,24.3697,24.39,24.3494,24.3697,17900.0
2009-05-05 13:20:00,35.96,35.96,35.88,35.89,11600.0,24.3765,24.3765,24.3223,24.329,11600.0
2009-05-05 13:25:00,35.88,35.97,35.86,35.88,25600.0,24.3223,24.3833,24.3087,24.3223,25600.0
2009-05-05 13:30:00,35.88,35.89,35.85,35.89,15300.0,24.3223,24.329,24.3019,24.329,15300.0
2009-05-05 13:35:00,35.88,35.9,35.87,35.9,4000.0,24.3223,24.3358,24.3155,24.3358,4000.0
2009-05-05 13:40:00,35.91,35.93,35.9,35.91,5700.0,24.3426,24.3562,24.3358,24.3426,5700.0
2009-05-05 13:45:00,35.91,35.94,35.89,35.94,5600.0,24.3426,24.3629,24.329,24.3629,5600.0
2009-05-05 13:50:00,35.98,36.01,35.97,36.01,6400.0,24.39,24.4104,24.3833,24.4104,6400.0
2009-05-05 13:55:00,36.0,36.01,35.97,35.97,4600.0,24.4036,24.4104,24.3833,24.3833,4600.0
2009-05-05 14:00:00,35.97,35.97,35.88,35.89,8000.0,24.3833,24.3833,24.3223,24.329,8000.0
2009-05-05 14:05:00,35.89,35.89,35.86,35.87,4500.0,24.329,24.329,24.3087,24.3155,4500.0
2009-05-05 14:10:00,35.86,35.9,35.86,35.86,9000.0,24.3087,24.3358,24.3087,24.3087,9000.0
2009-05-05 14:15:00,35.87,35.9,35.86,35.88,12900.0,24.3155,24.3358,24.3087,24.3223,12900.0
2009-05-05 14:20:00,35.87,35.88,35.8,35.8,9800.0,24.3155,24.3223,24.268,24.268,9800.0
2009-05-05 14:25:00,35.8,35.84,35.78,35.79,17600.0,24.268,24.2951,24.2545,24.2612,17600.0
2009-05-05 14:30:00,35.79,35.85,35.78,35.84,11100.0,24.2612,24.3019,24.2545,24.2951,11100.0
2009-05-05 14:35:00,35.85,35.87,35.82,35.82,10300.0,24.3019,24.3155,24.2816,24.2816,10300.0
2009-05-05 14:40:00,35.82,35.83,35.8,35.82,9700.0,24.2816,24.2884,24.268,24.2816,9700.0
2009-05-05 14:45:00,35.83,35.87,35.81,35.86,6500.0,24.2884,24.3155,24.2748,24.3087,6500.0
2009-05-05 14:50:00,35.85,35.9,35.85,35.89,11700.0,24.3019,24.3358,24.3019,24.329,11700.0
2009-05-05 14:55:00,35.9,35.92,35.88,35.89,11300.0,24.3358,24.3494,24.3223,24.329,11300.0
2009-05-05 15:00:00,35.89,35.93,35.88,35.9,10800.0,24.329,24.3562,24.3223,24.3358,10800.0
2009-05-05 15:05:00,35.9,35.97,35.88,35.94,11300.0,24.3358,24.3833,24.3223,24.3629,11300.0
2009-05-05 15:10:00,35.94,35.94,35.86,35.87,13100.0,24.3629,24.3629,24.3087,24.3155,13100.0
2009-05-05 15:15:00,35.87,35.91,35.87,35.87,14800.0,24.3155,24.3426,24.3155,24.3155,14800.0
2009-05-05 15:20:00,35.87,35.89,35.83,35.87,15900.0,24.3155,24.329,24.2884,24.3155,15900.0
2009-05-05 15:25:00,35.87,35.96,35.87,35.88,22200.0,24.3155,24.3765,24.3155,24.3223,22200.0
2009-05-05 15:30:00,35.9,35.92,35.86,35.86,34100.0,24.3358,24.3494,24.3087,24.3087,34100.0
2009-05-05 15:35:00,35.85,35.91,35.84,35.85,25500.0,24.3019,24.3426,24.2951,24.3019,25500.0
2009-05-05 15:40:00,35.85,35.86,35.81,35.81,20600.0,24.3019,24.3087,24.2748,24.2748,20600.0
2009-05-05 15:45:00,35.81,35.87,35.81,35.81,31800.0,24.2748,24.3155,24.2748,24.2748,31800.0
2009-05-05 15:50:00,35.81,35.88,35.81,35.83,31500.0,24.2748,24.3223,24.2748,24.2884,31500.0
2009-05-05 15:55:00,35.83,35.87,35.81,35.86,68200.0,24.2884,24.3155,24.2748,24.3087,68200.0
2009-05-06 09:30:00,36.05,36.05,35.71,35.71,26600.0,24.4375,24.4375,24.207,24.207,26600.0
2009-05-06 09:35:00,35.72,35.72,35.56,35.67,12300.0,24.2138,24.2138,24.1053,24.1799,12300.0
2009-05-06 09:40:00,35.66,35.74,35.65,35.68,11400.0,24.1731,24.2274,24.1663,24.1867,11400.0
2009-05-06 09:45:00,35.68,35.68,35.54,35.55,11100.0,24.1867,24.1867,24.0918,24.0986,11100.0
2009-05-06 09:50:00,35.55,35.61,35.54,35.59,8100.0,24.0986,24.1392,24.0918,24.1257,8100.0
2009-05-06 09:55:00,35.56,35.57,35.51,35.52,24000.0,24.1053,24.1121,24.0714,24.0782,24000.0
2009-05-06 10:00:00,35.51,35.52,35.37,35.43,19900.0,24.0714,24.0782,23.9765,24.0172,19900.0
2009-05-06 10:05:00,35.42,35.58,35.4,35.56,14400.0,24.0104,24.1189,23.9969,24.1053,14400.0
2009-05-06 10:10:00,35.55,35.56,35.49,35.51,7100.0,24.0986,24.1053,24.0579,24.0714,7100.0
2009-05-06 10:15:00,35.52,35.53,35.4,35.42,5800.0,24.0782,24.085,23.9969,24.0104,5800.0
2009-05-06 10:20:00,35.43,35.5,35.37,35.46,14100.0,24.0172,24.0647,23.9765,24.0375,14100.0
2009-05-06 10:25:00,35.46,35.54,35.45,35.54,10300.0,24.0375,24.0918,24.0308,24.0918,10300.0
2009-05-06 10:30:00,35.55,35.66,35.54,35.66,11600.0,24.0986,24.1731,24.0918,24.1731,11600.0
2009-05-06 10:35:00,35.66,35.69,35.66,35.66,15000.0,24.1731,24.1935,24.1731,24.1731,15000.0
2009-05-06 10:40:00,35.68,35.7,35.67,35.7,12400.0,24.1867,24.2002,24.1799,24.2002,12400.0
2009-05-06 10:45:00,35.71,35.71,35.65,35.65,5900.0,24.207,24.207,24.1663,24.1663,5900.0
2009-05-06 10:50:00,35.66,35.77,35.66,35.76,10100.0,24.1731,24.2477,24.1731,24.2409,10100.0
2009-05-06 10:55:00,35.73,35.79,35.73,35.77,8500.0,24.2206,24.2612,24.2206,24.2477,8500.0
2009-05-06 11:00:00,35.76,35.77,35.73,35.73,6600.0,24.2409,24.2477,24.2206,24.2206,6600.0
2009-05-06 11:05:00,35.72,35.74,35.67,35.71,13000.0,24.2138,24.2274,24.1799,24.207,13000.0
2009-05-06 11:10:00,35.71,35.73,35.67,35.69,4700.0,24.207,24.2206,24.1799,24.1935,4700.0
2009-05-06 11:15:00,35.69,35.69,35.63,35.63,7200.0,24.1935,24.1935,24.1528,24.1528,7200.0
2009-05-06 11:20:00,35.62,35.65,35.59,35.65,7100.0,24.146,24.1663,24.1257,24.1663,7100.0
2009-05-06 11:25:00,35.66,35.74,35.64,35.72,8100.0,24.1731,24.2274,24.1596,24.2138,8100.0
2009-05-06 11:30:00,35.73,35.79,35.71,35.73,9100.0,24.2206,24.2612,24.207,24.2206,9100.0
2009-05-06 11:35:00,35.73,35.79,35.73,35.76,8500.0,24.2206,24.2612,24.2206,24.2409,8500.0
2009-05-06 11:40:00,35.77,35.79,35.72,35.74,21100.0,24.2477,24.2612,24.2138,24.2274,21100.0
2009-05-06 11:45:00,35.75,35.78,35.71,35.71,13500.0,24.2341,24.2545,24.207,24.207,13500.0
2009-05-06 11:50:00,35.71,35.71,35.58,35.58,9900.0,24.207,24.207,24.1189,24.1189,9900.0
2009-05-06 11:55:00,35.6,35.67,35.59,35.62,10400.0,24.1325,24.1799,24.1257,24.146,10400.0
2009-05-06 12:00:00,35.63,35.63,35.58,35.59,7000.0,24.1528,24.1528,24.1189,24.1257,7000.0
2009-05-06 12:05:00,35.6,35.63,35.56,35.58,7800.0,24.1325,24.1528,24.1053,24.1189,7800.0
2009-05-06 12:10:00,35.59,35.6,35.56,35.57,6200.0,24.1257,24.1325,24.1053,24.1121,6200.0
2009-05-06 12:15:00,35.55,35.56,35.53,35.53,6400.0,24.0986,24.1053,24.085,24.085,6400.0
2009-05-06 12:20:00,35.53,35.56,35.52,35.52,13400.0,24.085,24.1053,24.0782,24.0782,13400.0
2009-05-06 12:25:00,35.52,35.61,35.52,35.6,8500.0,24.0782,24.1392,24.0782,24.1325,8500.0
2009-05-06 12:30:00,35.59,35.6,35.57,35.6,4800.0,24.1257,24.1325,24.1121,24.1325,4800.0
2009-05-06 12:35:00,35.6,35.6,35.55,35.55,8600.0,24.1325,24.1325,24.0986,24.0986,8600.0
2009-05-06 12:40:00,35.56,35.59,35.54,35.54,5100.0,24.1053,24.1257,24.0918,24.0918,5100.0
2009-05-06 12:45:00,35.55,35.58,35.52,35.52,3800.0,24.0986,24.1189,24.0782,24.0782,3800.0
2009-05-06 12:50:00,35.51,35.54,35.48,35.48,6300.0,24.0714,24.0918,24.0511,24.0511,6300.0
2009-05-06 12:55:00,35.48,35.5,35.41,35.41,20400.0,24.0511,24.0647,24.0037,24.0037,20400.0
2009-05-06 13:00:00,35.41,35.42,35.26,35.28,36500.0,24.0037,24.0104,23.902,23.9155,36500.0
2009-05-06 13:05:00,35.26,35.32,35.22,35.3,33400.0,23.902,23.9426,23.8749,23.9291,33400.0
2009-05-06 13:10:00,35.29,35.31,35.25,35.26,6300.0,23.9223,23.9359,23.8952,23.902,6300.0
2009-05-06 13:15:00,35.26,35.29,35.23,35.26,10400.0,23.902,23.9223,23.8816,23.902,10400.0
2009-05-06 13:20:00,35.28,35.37,35.22,35.23,23600.0,23.9155,23.9765,23.8749,23.8816,23600.0
2009-05-06 13:25:00,35.23,35.26,35.2,35.26,12000.0,23.8816,23.902,23.8613,23.902,12000.0
2009-05-06 13:30:00,35.24,35.34,35.21,35.31,12000.0,23.8884,23.9562,23.8681,23.9359,12000.0
2009-05-06 13:35:00,35.32,35.34,35.27,35.27,13800.0,23.9426,23.9562,23.9088,23.9088,13800.0
2009-05-06 13:40:00,35.28,35.37,35.27,35.37,6100.0,23.9155,23.9765,23.9088,23.9765,6100.0
2009-05-06 13:45:00,35.35,35.38,35.33,35.34,11200.0,23.963,23.9833,23.9494,23.9562,11200.0
2009-05-06 13:50:00,35.33,35.37,35.27,35.3,28100.0,23.9494,23.9765,23.9088,23.9291,28100.0
2009-05-06 13:55:00,35.29,35.37,35.28,35.36,11900.0,23.9223,23.9765,23.9155,23.9698,11900.0
2009-05-06 14:00:00,35.36,35.37,35.32,35.32,3700.0,23.9698,23.9765,23.9426,23.9426,3700.0
2009-05-06 14:05:00,35.33,35.34,35.27,35.27,47100.0,23.9494,23.9562,23.9088,23.9088,47100.0
2009-05-06 14:10:00,35.27,35.31,35.24,35.31,16000.0,23.9088,23.9359,23.8884,23.9359,16000.0
2009-05-06 14:15:00,35.31,35.32,35.27,35.28,15600.0,23.9359,23.9426,23.9088,23.9155,15600.0
2009-05-06 14:20:00,35.28,35.28,35.23,35.23,26000.0,23.9155,23.9155,23.8816,23.8816,26000.0
2009-05-06 14:25:00,35.24,35.25,35.23,35.24,8000.0,23.8884,23.8952,23.8816,23.8884,8000.0
2009-05-06 14:30:00,35.24,35.32,35.24,35.26,14500.0,23.8884,23.9426,23.8884,23.902,14500.0
2009-05-06 14:35:00,35.26,35.28,35.24,35.26,12400.0,23.902,23.9155,23.8884,23.902,12400.0
2009-05-06 14:40:00,35.27,35.29,35.24,35.29,10200.0,23.9088,23.9223,23.8884,23.9223,10200.0
2009-05-06 14:45:00,35.29,35.36,35.29,35.36,9200.0,23.9223,23.9698,23.9223,23.9698,9200.0
2009-05-06 14:50:00,35.36,35.36,35.27,35.29,12500.0,23.9698,23.9698,23.9088,23.9223,12500.0
2009-05-06 14:55:00,35.3,35.3,35.24,35.25,8700.0,23.9291,23.9291,23.8884,23.8952,8700.0
2009-05-06 15:00:00,35.26,35.34,35.26,35.28,20700.0,23.902,23.9562,23.902,23.9155,20700.0
2009-05-06 15:05:00,35.28,35.32,35.28,35.32,16900.0,23.9155,23.9426,23.9155,23.9426,16900.0
2009-05-06 15:10:00,35.32,35.36,35.32,35.34,19700.0,23.9426,23.9698,23.9426,23.9562,19700.0
2009-05-06 15:15:00,35.32,35.33,35.28,35.28,34300.0,23.9426,23.9494,23.9155,23.9155,34300.0
2009-05-06 15:20:00,35.28,35.29,35.24,35.25,15400.0,23.9155,23.9223,23.8884,23.8952,15400.0
2009-05-06 15:25:00,35.25,35.28,35.23,35.28,20800.0,23.8952,23.9155,23.8816,23.9155,20800.0
2009-05-06 15:30:00,35.28,35.33,35.26,35.3,20100.0,23.9155,23.9494,23.902,23.9291,20100.0
2009-05-06 15:35:00,35.29,35.3,35.22,35.22,28100.0,23.9223,23.9291,23.8749,23.8749,28100.0
2009-05-06 15:40:00,35.23,35.39,35.23,35.39,39500.0,23.8816,23.9901,23.8816,23.9901,39500.0
2009-05-06 15:45:00,35.38,35.4,35.35,35.39,44400.0,23.9833,23.9969,23.963,23.9901,44400.0
2009-05-06 15:50:00,35.4,35.41,35.27,35.28,47900.0,23.9969,24.0037,23.9088,23.9155,47900.0
2009-05-06 15:55:00,35.29,35.36,35.26,35.35,81700.0,23.9223,23.9698,23.902,23.963,81700.0
2009-05-07 09:30:00,35.52,35.54,35.36,35.4,21400.0,24.0782,24.0918,23.9698,23.9969,21400.0
2009-05-07 09:35:00,35.44,35.5,35.4,35.49,9000.0,24.024,24.0647,23.9969,24.0579,9000.0
2009-05-07 09:40:00,35.54,35.54,35.37,35.38,9800.0,24.0918,24.0918,23.9765,23.9833,9800.0
2009-05-07 09:45:00,35.39,35.39,35.25,35.25,16000.0,23.9901,23.9901,23.8952,23.8952,16000.0
2009-05-07 09:50:00,35.24,35.42,35.24,35.29,18600.0,23.8884,24.0104,23.8884,23.9223,18600.0
2009-05-07 09:55:00,35.29,35.35,35.29,35.35,14300.0,23.9223,23.963,23.9223,23.963,14300.0
2009-05-07 10:00:00,35.36,35.38,35.27,35.33,18800.0,23.9698,23.9833,23.9088,23.9494,18800.0
2009-05-07 10:05:00,35.33,35.36,35.27,35.31,21100.0,23.9494,23.9698,23.9088,23.9359,21100.0
2009-05-07 10:10:00,35.31,35.33,35.28,35.32,9000.0,23.9359,23.9494,23.9155,23.9426,9000.0
2009-05-07 10:15:00,35.32,35.36,35.27,35.31,12000.0,23.9426,23.9698,23.9088,23.9359,12000.0
2009-05-07 10:20:00,35.31,35.32,35.2,35.22,21800.0,23.9359,23.9426,23.8613,23.8749,21800.0
2009-05-07 10:25:00,35.22,35.23,35.15,35.19,23500.0,23.8749,23.8816,23.8274,23.8545,23500.0
2009-05-07 10:30:00,35.19,35.26,35.18,35.26,27300.0,23.8545,23.902,23.8477,23.902,27300.0
2009-05-07 10:35:00,35.26,35.32,35.26,35.31,16800.0,23.902,23.9426,23.902,23.9359,16800.0
2009-05-07 10:40:00,35.31,35.31,35.22,35.26,18300.0,23.9359,23.9359,23.8749,23.902,18300.0
2009-05-07 10:45:00,35.26,35.34,35.25,35.34,41300.0,23.902,23.9562,23.8952,23.9562,41300.0
2009-05-07 10:50:00,35.34,35.35,35.31,35.35,17300.0,23.9562,23.963,23.9359,23.963,17300.0
2009-05-07 10:55:00,35.35,35.37,35.27,35.28,12500.0,23.963,23.9765,23.9088,23.9155,12500.0
2009-05-07 11:00:00,35.28,35.35,35.26,35.33,17700.0,23.9155,23.963,23.902,23.9494,17700.0
2009-05-07 11:05:00,35.33,35.4,35.31,35.33,8600.0,23.9494,23.9969,23.9359,23.9494,8600.0
2009-05-07 11:10:00,35.33,35.33,35.24,35.3,15100.0,23.9494,23.9494,23.8884,23.9291,15100.0
2009-05-07 11:15:00,35.3,35.33,35.3,35.33,14000.0,23.9291,23.9494,23.9291,23.9494,14000.0
2009-05-07 11:20:00,35.33,35.35,35.32,35.34,14000.0,23.9494,23.963,23.9426,23.9562,14000.0
2009-05-07 11:25:00,35.34,35.37,35.32,35.37,5900.0,23.9562,23.9765,23.9426,23.9765,5900.0
2009-05-07 11:30:00,35.37,35.37,35.31,35.32,9800.0,23.9765,23.9765,23.9359,23.9426,9800.0
2009-05-07 11:35:00,35.32,35.33,35.27,35.28,8400.0,23.9426,23.9494,23.9088,23.9155,8400.0
2009-05-07 11:40:00,35.28,35.33,35.28,35.33,11200.0,23.9155,23.9494,23.9155,23.9494,11200.0
2009-05-07 11:45:00,35.32,35.34,35.3,35.31,5600.0,23.9426,23.9562,23.9291,23.9359,5600.0
2009-05-07 11:50:00,35.31,35.42,35.3,35.4,10600.0,23.9359,24.0104,23.9291,23.9969,10600.0
2009-05-07 11:55:00,35.39,35.4,35.38,35.4,1500.0,23.9901,23.9969,23.9833,23.9969,1500.0
2009-05-07 12:00:00,35.4,35.4,35.34,35.36,5600.0,23.9969,23.9969,23.9562,23.9698,5600.0
2009-05-07 12:05:00,35.35,35.38,35.34,35.37,9000.0,23.963,23.9833,23.9562,23.9765,9000.0
2009-05-07 12:10:00,35.37,35.37,35.29,35.31,6700.0,23.9765,23.9765,23.9223,23.9359,6700.0
2009-05-07 12:15:00,35.33,35.33,35.31,35.31,2400.0,23.9494,23.9494,23.9359,23.9359,2400.0
2009-05-07 12:20:00,35.32,35.35,35.31,35.34,7000.0,23.9426,23.963,23.9359,23.9562,7000.0
2009-05-07 12:25:00,35.34,35.39,35.33,35.39,8300.0,23.9562,23.9901,23.9494,23.9901,8300.0
2009-05-07 12:30:00,35.39,35.41,35.39,35.41,14800.0,23.9901,24.0037,23.9901,24.0037,14800.0
2009-05-07 12:35:00,35.41,35.44,35.39,35.43,12500.0,24.0037,24.024,23.9901,24.0172,12500.0
2009-05-07 12:40:00,35.43,35.46,35.42,35.42,9700.0,24.0172,24.0375,24.0104,24.0104,9700.0
2009-05-07 12:45:00,35.43,35.45,35.41,35.44,6800.0,24.0172,24.0308,24.0037,24.024,6800.0
2009-05-07 12:50:00,35.43,35.45,35.4,35.4,8900.0,24.0172,24.0308,23.9969,23.9969,8900.0
2009-05-07 12:55:00,35.41,35.42,35.4,35.4,2400.0,24.0037,24.0104,23.9969,23.9969,2400.0
2009-05-07 13:00:00,35.4,35.41,35.33,35.38,13000.0,23.9969,24.0037,23.9494,23.9833,13000.0
2009-05-07 13:05:00,35.38,35.42,35.37,35.41,11400.0,23.9833,24.0104,23.9765,24.0037,11400.0
2009-05-07 13:10:00,35.4,35.43,35.38,35.41,23000.0,23.9969,24.0172,23.9833,24.0037,23000.0
2009-05-07 13:15:00,35.41,35.43,35.41,35.43,11800.0,24.0037,24.0172,24.0037,24.0172,11800.0
2009-05-07 13:20:00,35.43,35.44,35.4,35.43,9300.0,24.0172,24.024,23.9969,24.0172,9300.0
2009-05-07 13:25:00,35.42,35.46,35.42,35.44,20300.0,24.0104,24.0375,24.0104,24.024,20300.0
2009-05-07 13:30:00,35.45,35.46,35.43,35.45,21900.0,24.0308,24.0375,24.0172,24.0308,21900.0
2009-05-07 13:35:00,35.45,35.45,35.32,35.33,22600.0,24.0308,24.0308,23.9426,23.9494,22600.0
2009-05-07 13:40:00,35.33,35.39,35.32,35.37,9500.0,23.9494,23.9901,23.9426,23.9765,9500.0
2009-05-07 13:45:00,35.37,35.4,35.37,35.4,5400.0,23.9765,23.9969,23.9765,23.9969,5400.0
2009-05-07 13:50:00,35.39,35.4,35.33,35.35,10400.0,23.9901,23.9969,23.9494,23.963,10400.0
2009-05-07 13:55:00,35.35,35.35,35.28,35.28,10900.0,23.963,23.963,23.9155,23.9155,10900.0
2009-05-07 14:00:00,35.28,35.3,35.27,35.28,15700.0,23.9155,23.9291,23.9088,23.9155,15700.0
2009-05-07 14:05:00,35.27,35.28,35.2,35.2,13200.0,23.9088,23.9155,23.8613,23.8613,13200.0
2009-05-07 14:10:00,35.18,35.21,35.16,35.21,13200.0,23.8477,23.8681,23.8342,23.8681,13200.0
2009-05-07 14:15:00,35.2,35.21,35.16,35.17,19100.0,23.8613,23.8681,23.8342,23.841,19100.0
2009-05-07 14:20:00,35.16,35.19,35.16,35.17,9900.0,23.8342,23.8545,23.8342,23.841,9900.0
2009-05-07 14:25:00,35.17,35.17,35.07,35.07,26200.0,23.841,23.841,23.7732,23.7732,26200.0
2009-05-07 14:30:00,35.07,35.09,35.05,35.06,8600.0,23.7732,23.7867,23.7596,23.7664,8600.0
2009-05-07 14:35:00,35.05,35.11,35.03,35.1,14800.0,23.7596,23.8003,23.7461,23.7935,14800.0
2009-05-07 14:40:00,35.08,35.09,34.96,34.99,40700.0,23.78,23.7867,23.6986,23.7189,40700.0
2009-05-07 14:45:00,34.99,35.09,34.99,35.09,16500.0,23.7189,23.7867,23.7189,23.7867,16500.0
2009-05-07 14:50:00,35.08,35.11,35.05,35.06,16900.0,23.78,23.8003,23.7596,23.7664,16900.0
2009-05-07 14:55:00,35.05,35.11,35.04,35.05,19600.0,23.7596,23.8003,23.7528,23.7596,19600.0
2009-05-07 15:00:00,35.06,35.17,35.05,35.14,17800.0,23.7664,23.841,23.7596,23.8206,17800.0
2009-05-07 15:05:00,35.13,35.13,35.07,35.12,19500.0,23.8138,23.8138,23.7732,23.8071,19500.0
2009-05-07 15:10:00,35.11,35.16,35.11,35.12,15000.0,23.8003,23.8342,23.8003,23.8071,15000.0
2009-05-07 15:15:00,35.12,35.2,35.11,35.18,28500.0,23.8071,23.8613,23.8003,23.8477,28500.0
2009-05-07 15:20:00,35.18,35.23,35.16,35.2,21800.0,23.8477,23.8816,23.8342,23.8613,21800.0
2009-05-07 15:25:00,35.21,35.21,35.14,35.14,12900.0,23.8681,23.8681,23.8206,23.8206,12900.0
2009-05-07 15:30:00,35.13,35.13,35.0,35.02,20900.0,23.8138,23.8138,23.7257,23.7393,20900.0
2009-05-07 15:35:00,35.03,35.12,35.01,35.1,12000.0,23.7461,23.8071,23.7325,23.7935,12000.0
2009-05-07 15:40:00,35.1,35.13,35.08,35.1,20300.0,23.7935,23.8138,23.78,23.7935,20300.0
2009-05-07 15:45:00,35.12,35.14,35.09,35.09,13000.0,23.8071,23.8206,23.7867,23.7867,13000.0
2009-05-07 15:50:00,35.09,35.17,35.07,35.17,19000.0,23.7867,23.841,23.7732,23.841,19000.0
2009-05-07 15:55:00,35.18,35.2,35.12,35.13,30700.0,23.8477,23.8613,23.8071,23.8138,30700.0
2009-05-08 09:30:00,35.36,35.47,35.22,35.46,9400.0,23.9698,24.0443,23.8749,24.0375,9400.0
2009-05-08 09:35:00,35.43,35.49,35.38,35.49,4700.0,24.0172,24.0579,23.9833,24.0579,4700.0
2009-05-08 09:40:00,35.49,35.5,35.26,35.29,8900.0,24.0579,24.0647,23.902,23.9223,8900.0
2009-05-08 09:45:00,35.3,35.46,35.3,35.39,7400.0,23.9291,24.0375,23.9291,23.9901,7400.0
2009-05-08 09:50:00,35.37,35.39,35.31,35.34,7000.0,23.9765,23.9901,23.9359,23.9562,7000.0
2009-05-08 09:55:00,35.36,35.43,35.34,35.41,6300.0,23.9698,24.0172,23.9562,24.0037,6300.0
2009-05-08 10:00:00,35.41,35.49,35.36,35.49,18400.0,24.0037,24.0579,23.9698,24.0579,18400.0
2009-05-08 10:05:00,35.47,35.5,35.39,35.42,16600.0,24.0443,24.0647,23.9901,24.0104,16600.0
2009-05-08 10:10:00,35.41,35.41,35.33,35.35,7000.0,24.0037,24.0037,23.9494,23.963,7000.0
2009-05-08 10:15:00,35.34,35.41,35.26,35.41,13300.0,23.9562,24.0037,23.902,24.0037,13300.0
2009-05-08 10:20:00,35.4,35.49,35.39,35.47,7000.0,23.9969,24.0579,23.9901,24.0443,7000.0
2009-05-08 10:25:00,35.47,35.47,35.38,35.42,9400.0,24.0443,24.0443,23.9833,24.0104,9400.0
2009-05-08 10:30:00,35.44,35.44,35.36,35.42,8400.0,24.024,24.024,23.9698,24.0104,8400.0
2009-05-08 10:35:00,35.4,35.42,35.27,35.3,15500.0,23.9969,24.0104,23.9088,23.9291,15500.0
2009-05-08 10:40:00,35.35,35.36,35.3,35.3,5100.0,23.963,23.9698,23.9291,23.9291,5100.0
2009-05-08 10:45:00,35.3,35.41,35.29,35.33,6400.0,23.9291,24.0037,23.9223,23.9494,6400.0
2009-05-08 10:50:00,35.29,35.35,35.26,35.35,11100.0,23.9223,23.963,23.902,23.963,11100.0
2009-05-08 10:55:00,35.39,35.45,35.38,35.42,14800.0,23.9901,24.0308,23.9833,24.0104,14800.0
2009-05-08 11:00:00,35.41,35.5,35.41,35.49,8800.0,24.0037,24.0647,24.0037,24.0579,8800.0
2009-05-08 11:05:00,35.46,35.46,35.39,35.39,5600.0,24.0375,24.0375,23.9901,23.9901,5600.0
2009-05-08 11:10:00,35.4,35.41,35.35,35.35,2000.0,23.9969,24.0037,23.963,23.963,2000.0
2009-05-08 11:15:00,35.36,35.38,35.29,35.35,9600.0,23.9698,23.9833,23.9223,23.963,9600.0
2009-05-08 11:20:00,35.35,35.35,35.24,35.26,5700.0,23.963,23.963,23.8884,23.902,5700.0
2009-05-08 11:25:00,35.26,35.32,35.24,35.24,12400.0,23.902,23.9426,23.8884,23.8884,12400.0
2009-05-08 11:30:00,35.24,35.32,35.21,35.21,16000.0,23.8884,23.9426,23.8681,23.8681,16000.0
2009-05-08 11:35:00,35.22,35.23,35.2,35.2,4900.0,23.8749,23.8816,23.8613,23.8613,4900.0
2009-05-08 11:40:00,35.2,35.27,35.2,35.25,7400.0,23.8613,23.9088,23.8613,23.8952,7400.0
2009-05-08 11:45:00,35.25,35.25,35.1,35.13,24800.0,23.8952,23.8952,23.7935,23.8138,24800.0
2009-05-08 11:50:00,35.15,35.23,35.15,35.2,4300.0,23.8274,23.8816,23.8274,23.8613,4300.0
2009-05-08 11:55:00,35.19,35.29,35.19,35.29,5300.0,23.8545,23.9223,23.8545,23.9223,5300.0
2009-05-08 12:00:00,35.29,35.3,35.18,35.18,12700.0,23.9223,23.9291,23.8477,23.8477,12700.0
2009-05-08 12:05:00,35.19,35.25,35.19,35.2,6600.0,23.8545,23.8952,23.8545,23.8613,6600.0
2009-05-08 12:10:00,35.21,35.25,35.19,35.19,4200.0,23.8681,23.8952,23.8545,23.8545,4200.0
2009-05-08 12:15:00,35.19,35.25,35.15,35.17,9300.0,23.8545,23.8952,23.8274,23.841,9300.0
2009-05-08 12:20:00,35.17,35.19,35.13,35.14,1600.0,23.841,23.8545,23.8138,23.8206,1600.0
2009-05-08 12:25:00,35.13,35.14,35.11,35.11,4400.0,23.8138,23.8206,23.8003,23.8003,4400.0
2009-05-08 12:30:00,35.13,35.15,35.08,35.08,7800.0,23.8138,23.8274,23.78,23.78,7800.0
2009-05-08 12:35:00,35.07,35.09,35.07,35.08,12300.0,23.7732,23.7867,23.7732,23.78,12300.0
2009-05-08 12:40:00,35.07,35.1,35.05,35.06,7700.0,23.7732,23.7935,23.7596,23.7664,7700.0
2009-05-08 12:45:00,35.08,35.09,35.06,35.08,6100.0,23.78,23.7867,23.7664,23.78,6100.0
2009-05-08 12:50:00,35.08,35.08,35.06,35.08,11800.0,23.78,23.78,23.7664,23.78,11800.0
2009-05-08 12:55:00,35.07,35.12,35.06,35.12,10800.0,23.7732,23.8071,23.7664,23.8071,10800.0
2009-05-08 13:00:00,35.11,35.11,35.08,35.08,4300.0,23.8003,23.8003,23.78,23.78,4300.0
2009-05-08 13:05:00,35.1,35.1,35.06,35.08,10100.0,23.7935,23.7935,23.7664,23.78,10100.0
2009-05-08 13:10:00,35.1,35.13,35.06,35.09,15600.0,23.7935,23.8138,23.7664,23.7867,15600.0
2009-05-08 13:15:00,35.09,35.09,35.04,35.07,2800.0,23.7867,23.7867,23.7528,23.7732,2800.0
2009-05-08 13:20:00,35.07,35.09,35.05,35.05,6000.0,23.7732,23.7867,23.7596,23.7596,6000.0
2009-05-08 13:25:00,35.07,35.07,35.01,35.03,2800.0,23.7732,23.7732,23.7325,23.7461,2800.0
2009-05-08 13:30:00,35.02,35.02,35.0,35.0,7400.0,23.7393,23.7393,23.7257,23.7257,7400.0
2009-05-08 13:35:00,35.01,35.01,35.0,35.01,6900.0,23.7325,23.7325,23.7257,23.7325,6900.0
2009-05-08 13:40:00,35.0,35.01,35.0,35.0,4100.0,23.7257,23.7325,23.7257,23.7257,4100.0
2009-05-08 13:45:00,35.01,35.09,34.96,35.09,17400.0,23.7325,23.7867,23.6986,23.7867,17400.0
2009-05-08 13:50:00,35.1,35.1,35.02,35.03,4300.0,23.7935,23.7935,23.7393,23.7461,4300.0
2009-05-08 13:55:00,35.04,35.07,35.03,35.07,7300.0,23.7528,23.7732,23.7461,23.7732,7300.0
2009-05-08 14:00:00,35.07,35.15,35.07,35.12,11900.0,23.7732,23.8274,23.7732,23.8071,11900.0
2009-05-08 14:05:00,35.12,35.17,35.08,35.15,18100.0,23.8071,23.841,23.78,23.8274,18100.0
2009-05-08 14:10:00,35.15,35.16,35.09,35.09,7200.0,23.8274,23.8342,23.7867,23.7867,7200.0
2009-05-08 14:15:00,35.11,35.14,35.03,35.04,9100.0,23.8003,23.8206,23.7461,23.7528,9100.0
2009-05-08 14:20:00,35.03,35.08,35.02,35.06,9600.0,23.7461,23.78,23.7393,23.7664,9600.0
2009-05-08 14:25:00,35.05,35.07,35.01,35.01,6600.0,23.7596,23.7732,23.7325,23.7325,6600.0
2009-05-08 14:30:00,35.02,35.03,34.97,34.97,16900.0,23.7393,23.7461,23.7054,23.7054,16900.0
2009-05-08 14:35:00,34.99,35.07,34.99,35.07,18100.0,23.7189,23.7732,23.7189,23.7732,18100.0
2009-05-08 14:40:00,35.06,35.08,35.05,35.08,13800.0,23.7664,23.78,23.7596,23.78,13800.0
2009-05-08 14:45:00,35.08,35.16,35.08,35.16,20100.0,23.78,23.8342,23.78,23.8342,20100.0
2009-05-08 14:50:00,35.16,35.16,35.12,35.15,11600.0,23.8342,23.8342,23.8071,23.8274,11600.0
2009-05-08 14:55:00,35.14,35.16,35.13,35.15,12200.0,23.8206,23.8342,23.8138,23.8274,12200.0
2009-05-08 15:00:00,35.15,35.16,35.13,35.15,21900.0,23.8274,23.8342,23.8138,23.8274,21900.0
2009-05-08 15:05:00,35.14,35.15,35.07,35.14,24200.0,23.8206,23.8274,23.7732,23.8206,24200.0
2009-05-08 15:10:00,35.13,35.14,35.13,35.13,17200.0,23.8138,23.8206,23.8138,23.8138,17200.0
2009-05-08 15:15:00,35.14,35.16,35.13,35.14,21800.0,23.8206,23.8342,23.8138,23.8206,21800.0
2009-05-08 15:20:00,35.14,35.16,35.13,35.14,15000.0,23.8206,23.8342,23.8138,23.8206,15000.0
2009-05-08 15:25:00,35.14,35.16,35.14,35.14,14700.0,23.8206,23.8342,23.8206,23.8206,14700.0
2009-05-08 15:30:00,35.14,35.18,35.1,35.17,37900.0,23.8206,23.8477,23.7935,23.841,37900.0
2009-05-08 15:35:00,35.17,35.18,35.13,35.14,41400.0,23.841,23.8477,23.8138,23.8206,41400.0
2009-05-08 15:40:00,35.15,35.2,35.12,35.15,40500.0,23.8274,23.8613,23.8071,23.8274,40500.0
2009-05-08 15:45:00,35.15,35.2,35.12,35.14,39600.0,23.8274,23.8613,23.8071,23.8206,39600.0
2009-05-08 15:50:00,35.12,35.16,35.12,35.15,53400.0,23.8071,23.8342,23.8071,23.8274,53400.0
2009-05-08 15:55:00,35.15,35.27,35.14,35.24,43300.0,23.8274,23.9088,23.8206,23.8884,43300.0
2009-05-11 09:30:00,34.81,35.05,34.81,35.01,5500.0,23.5969,23.7596,23.5969,23.7325,5500.0
2009-05-11 09:35:00,34.91,35.08,34.89,34.99,16700.0,23.6647,23.78,23.6512,23.7189,16700.0
2009-05-11 09:40:00,34.99,35.02,34.9,34.92,6300.0,23.7189,23.7393,23.6579,23.6715,6300.0
2009-05-11 09:45:00,34.9,34.94,34.82,34.89,16100.0,23.6579,23.6851,23.6037,23.6512,16100.0
2009-05-11 09:50:00,34.88,35.17,34.86,35.11,18000.0,23.6444,23.841,23.6308,23.8003,18000.0
2009-05-11 09:55:00,35.12,35.13,35.0,35.03,11700.0,23.8071,23.8138,23.7257,23.7461,11700.0
2009-05-11 10:00:00,35.01,35.09,34.99,35.01,12600.0,23.7325,23.7867,23.7189,23.7325,12600.0
2009-05-11 10:05:00,34.97,35.06,34.94,34.94,9500.0,23.7054,23.7664,23.6851,23.6851,9500.0
2009-05-11 10:10:00,34.96,34.97,34.91,34.95,11700.0,23.6986,23.7054,23.6647,23.6918,11700.0
2009-05-11 10:15:00,34.95,35.02,34.92,34.99,16200.0,23.6918,23.7393,23.6715,23.7189,16200.0
2009-05-11 10:20:00,35.0,35.05,34.97,35.03,12300.0,23.7257,23.7596,23.7054,23.7461,12300.0
2009-05-11 10:25:00,35.02,35.07,35.01,35.05,8600.0,23.7393,23.7732,23.7325,23.7596,8600.0
2009-05-11 10:30:00,35.02,35.08,34.97,35.08,13800.0,23.7393,23.78,23.7054,23.78,13800.0
2009-05-11 10:35:00,35.1,35.17,35.08,35.08,11900.0,23.7935,23.841,23.78,23.78,11900.0
2009-05-11 10:40:00,35.09,35.18,35.08,35.08,17200.0,23.7867,23.8477,23.78,23.78,17200.0
2009-05-11 10:45:00,35.1,35.17,35.08,35.08,12400.0,23.7935,23.841,23.78,23.78,12400.0
2009-05-11 10:50:00,35.08,35.2,35.08,35.2,20900.0,23.78,23.8613,23.78,23.8613,20900.0
2009-05-11 10:55:00,35.19,35.25,35.17,35.23,14300.0,23.8545,23.8952,23.841,23.8816,14300.0
2009-05-11 11:00:00,35.22,35.26,35.15,35.2,12000.0,23.8749,23.902,23.8274,23.8613,12000.0
2009-05-11 11:05:00,35.2,35.3,35.19,35.3,15800.0,23.8613,23.9291,23.8545,23.9291,15800.0
2009-05-11 11:10:00,35.3,35.33,35.29,35.29,22700.0,23.9291,23.9494,23.9223,23.9223,22700.0
2009-05-11 11:15:00,35.31,35.33,35.28,35.31,16800.0,23.9359,23.9494,23.9155,23.9359,16800.0
2009-05-11 11:20:00,35.3,35.4,35.29,35.37,18500.0,23.9291,23.9969,23.9223,23.9765,18500.0
2009-05-11 11:25:00,35.35,35.35,35.3,35.3,8500.0,23.963,23.963,23.9291,23.9291,8500.0
2009-05-11 11:30:00,35.31,35.35,35.3,35.33,19200.0,23.9359,23.963,23.9291,23.9494,19200.0
2009-05-11 11:35:00,35.31,35.34,35.3,35.34,7300.0,23.9359,23.9562,23.9291,23.9562,7300.0
2009-05-11 11:40:00,35.33,35.34,35.29,35.34,11900.0,23.9494,23.9562,23.9223,23.9562,11900.0
2009-05-11 11:45:00,35.35,35.37,35.33,35.33,13800.0,23.963,23.9765,23.9494,23.9494,13800.0
2009-05-11 11:50:00,35.35,35.38,35.32,35.37,15300.0,23.963,23.9833,23.9426,23.9765,15300.0
2009-05-11 11:55:00,35.38,35.4,35.35,35.36,18500.0,23.9833,23.9969,23.963,23.9698,18500.0
2009-05-11 12:00:00,35.35,35.35,35.25,35.27,14000.0,23.963,23.963,23.8952,23.9088,14000.0
2009-05-11 12:05:00,35.26,35.34,35.26,35.33,13500.0,23.902,23.9562,23.902,23.9494,13500.0
2009-05-11 12:10:00,35.33,35.34,35.3,35.32,10700.0,23.9494,23.9562,23.9291,23.9426,10700.0
2009-05-11 12:15:00,35.32,35.38,35.31,35.37,16300.0,23.9426,23.9833,23.9359,23.9765,16300.0
2009-05-11 12:20:00,35.37,35.39,35.35,35.37,10100.0,23.9765,23.9901,23.963,23.9765,10100.0
2009-05-11 12:25:00,35.37,35.37,35.3,35.3,13600.0,23.9765,23.9765,23.9291,23.9291,13600.0
2009-05-11 12:30:00,35.3,35.39,35.29,35.39,12200.0,23.9291,23.9901,23.9223,23.9901,12200.0
2009-05-11 12:35:00,35.38,35.39,35.34,35.38,12900.0,23.9833,23.9901,23.9562,23.9833,12900.0
2009-05-11 12:40:00,35.38,35.41,35.37,35.41,10500.0,23.9833,24.0037,23.9765,24.0037,10500.0
2009-05-11 12:45:00,35.42,35.42,35.37,35.38,18600.0,24.0104,24.0104,23.9765,23.9833,18600.0
2009-05-11 12:50:00,35.38,35.4,35.37,35.4,5100.0,23.9833,23.9969,23.9765,23.9969,5100.0
2009-05-11 12:55:00,35.39,35.41,35.38,35.39,10600.0,23.9901,24.0037,23.9833,23.9901,10600.0
2009-05-11 13:00:00,35.4,35.4,35.36,35.39,15100.0,23.9969,23.9969,23.9698,23.9901,15100.0
2009-05-11 13:05:00,35.39,35.42,35.38,35.41,15000.0,23.9901,24.0104,23.9833,24.0037,15000.0
2009-05-11 13:10:00,35.4,35.43,35.4,35.43,11700.0,23.9969,24.0172,23.9969,24.0172,11700.0
2009-05-11 13:15:00,35.43,35.44,35.4,35.44,10300.0,24.0172,24.024,23.9969,24.024,10300.0
2009-05-11 13:20:00,35.42,35.45,35.38,35.38,9500.0,24.0104,24.0308,23.9833,23.9833,9500.0
2009-05-11 13:25:00,35.39,35.42,35.38,35.41,11500.0,23.9901,24.0104,23.9833,24.0037,11500.0
2009-05-11 13:30:00,35.42,35.44,35.38,35.39,13900.0,24.0104,24.024,23.9833,23.9901,13900.0
2009-05-11 13:35:00,35.39,35.43,35.34,35.43,15600.0,23.9901,24.0172,23.9562,24.0172,15600.0
2009-05-11 13:40:00,35.43,35.44,35.39,35.41,7500.0,24.0172,24.024,23.9901,24.0037,7500.0
2009-05-11 13:45:00,35.42,35.46,35.41,35.46,9700.0,24.0104,24.0375,24.0037,24.0375,9700.0
2009-05-11 13:50:00,35.46,35.47,35.44,35.44,8300.0,24.0375,24.0443,24.024,24.024,8300.0
2009-05-11 13:55:00,35.44,35.47,35.43,35.43,9100.0,24.024,24.0443,24.0172,24.0172,9100.0
2009-05-11 14:00:00,35.44,35.45,35.4,35.44,18200.0,24.024,24.0308,23.9969,24.024,18200.0
2009-05-11 14:05:00,35.43,35.44,35.4,35.43,12300.0,24.0172,24.024,23.9969,24.0172,12300.0
2009-05-11 14:10:00,35.43,35.49,35.43,35.46,15900.0,24.0172,24.0579,24.0172,24.0375,15900.0
2009-05-11 14:15:00,35.46,35.48,35.43,35.47,9600.0,24.0375,24.0511,24.0172,24.0443,9600.0
2009-05-11 14:20:00,35.47,35.48,35.43,35.47,8900.0,24.0443,24.0511,24.0172,24.0443,8900.0
2009-05-11 14:25:00,35.48,35.48,35.44,35.48,12300.0,24.0511,24.0511,24.024,24.0511,12300.0
2009-05-11 14:30:00,35.47,35.5,35.45,35.48,11900.0,24.0443,24.0647,24.0308,24.0511,11900.0
2009-05-11 14:35:00,35.46,35.5,35.41,35.43,16800.0,24.0375,24.0647,24.0037,24.0172,16800.0
2009-05-11 14:40:00,35.42,35.46,35.41,35.44,13700.0,24.0104,24.0375,24.0037,24.024,13700.0
2009-05-11 14:45:00,35.44,35.5,35.43,35.49,10200.0,24.024,24.0647,24.0172,24.0579,10200.0
2009-05-11 14:50:00,35.49,35.5,35.45,35.45,7500.0,24.0579,24.0647,24.0308,24.0308,7500.0
2009-05-11 14:55:00,35.45,35.46,35.4,35.41,12100.0,24.0308,24.0375,23.9969,24.0037,12100.0
2009-05-11 15:00:00,35.44,35.44,35.4,35.42,17400.0,24.024,24.024,23.9969,24.0104,17400.0
2009-05-11 15:05:00,35.41,35.44,35.4,35.42,13300.0,24.0037,24.024,23.9969,24.0104,13300.0
2009-05-11 15:10:00,35.41,35.44,35.41,35.44,15100.0,24.0037,24.024,24.0037,24.024,15100.0
2009-05-11 15:15:00,35.44,35.48,35.42,35.43,21800.0,24.024,24.0511,24.0104,24.0172,21800.0
2009-05-11 15:20:00,35.43,35.48,35.43,35.44,36800.0,24.0172,24.0511,24.0172,24.024,36800.0
2009-05-11 15:25:00,35.45,35.48,35.4,35.44,45000.0,24.0308,24.0511,23.9969,24.024,45000.0
2009-05-11 15:30:00,35.43,35.45,35.41,35.44,73600.0,24.0172,24.0308,24.0037,24.024,73600.0
2009-05-11 15:35:00,35.45,35.52,35.44,35.49,55100.0,24.0308,24.0782,24.024,24.0579,55100.0
2009-05-11 15:40:00,35.5,35.5,35.43,35.44,32500.0,24.0647,24.0647,24.0172,24.024,32500.0
2009-05-11 15:45:00,35.45,35.47,35.4,35.42,20300.0,24.0308,24.0443,23.9969,24.0104,20300.0
2009-05-11 15:50:00,35.41,35.45,35.4,35.41,23400.0,24.0037,24.0308,23.9969,24.0037,23400.0
2009-05-11 15:55:00,35.42,35.43,35.36,35.41,47900.0,24.0104,24.0172,23.9698,24.0037,47900.0
2009-05-12 09:30:00,35.39,35.48,35.35,35.38,12000.0,23.9901,24.0511,23.963,23.9833,12000.0
2009-05-12 09:35:00,35.39,35.45,35.36,35.41,13100.0,23.9901,24.0308,23.9698,24.0037,13100.0
2009-05-12 09:40:00,35.44,35.49,35.35,35.35,20000.0,24.024,24.0579,23.963,23.963,20000.0
2009-05-12 09:45:00,35.35,35.44,35.33,35.44,17000.0,23.963,24.024,23.9494,24.024,17000.0
2009-05-12 09:50:00,35.47,35.48,35.4,35.42,16300.0,24.0443,24.0511,23.9969,24.0104,16300.0
2009-05-12 09:55:00,35.45,35.56,35.41,35.53,43400.0,24.0308,24.1053,24.0037,24.085,43400.0
2009-05-12 10:00:00,35.53,35.53,35.49,35.51,7000.0,24.085,24.085,24.0579,24.0714,7000.0
2009-05-12 10:05:00,35.52,35.6,35.52,35.6,20200.0,24.0782,24.1325,24.0782,24.1325,20200.0
2009-05-12 10:10:00,35.59,35.61,35.55,35.59,16500.0,24.1257,24.1392,24.0986,24.1257,16500.0
2009-05-12 10:15:00,35.59,35.61,35.54,35.57,25900.0,24.1257,24.1392,24.0918,24.1121,25900.0
2009-05-12 10:20:00,35.57,35.59,35.47,35.47,17000.0,24.1121,24.1257,24.0443,24.0443,17000.0
2009-05-12 10:25:00,35.48,35.69,35.48,35.66,23400.0,24.0511,24.1935,24.0511,24.1731,23400.0
2009-05-12 10:30:00,35.64,35.65,35.61,35.64,9500.0,24.1596,24.1663,24.1392,24.1596,9500.0
2009-05-12 10:35:00,35.64,35.65,35.6,35.62,6900.0,24.1596,24.1663,24.1325,24.146,6900.0
2009-05-12 10:40:00,35.62,35.75,35.58,35.75,27800.0,24.146,24.2341,24.1189,24.2341,27800.0
2009-05-12 10:45:00,35.76,35.79,35.72,35.78,10400.0,24.2409,24.2612,24.2138,24.2545,10400.0
2009-05-12 10:50:00,35.77,35.77,35.68,35.7,8600.0,24.2477,24.2477,24.1867,24.2002,8600.0
2009-05-12 10:55:00,35.69,35.72,35.62,35.72,12500.0,24.1935,24.2138,24.146,24.2138,12500.0
2009-05-12 11:00:00,35.72,35.75,35.67,35.72,14900.0,24.2138,24.2341,24.1799,24.2138,14900.0
2009-05-12 11:05:00,35.73,35.73,35.61,35.69,12600.0,24.2206,24.2206,24.1392,24.1935,12600.0
2009-05-12 11:10:00,35.66,35.69,35.62,35.62,9400.0,24.1731,24.1935,24.146,24.146,9400.0
2009-05-12 11:15:00,35.63,35.67,35.6,35.61,5400.0,24.1528,24.1799,24.1325,24.1392,5400.0
2009-05-12 11:20:00,35.61,35.61,35.54,35.54,6200.0,24.1392,24.1392,24.0918,24.0918,6200.0
2009-05-12 11:25:00,35.52,35.57,35.5,35.52,8300.0,24.0782,24.1121,24.0647,24.0782,8300.0
2009-05-12 11:30:00,35.51,35.55,35.47,35.55,8200.0,24.0714,24.0986,24.0443,24.0986,8200.0
2009-05-12 11:35:00,35.53,35.57,35.53,35.56,5900.0,24.085,24.1121,24.085,24.1053,5900.0
2009-05-12 11:40:00,35.56,35.6,35.56,35.6,7200.0,24.1053,24.1325,24.1053,24.1325,7200.0
2009-05-12 11:45:00,35.6,35.61,35.59,35.6,2700.0,24.1325,24.1392,24.1257,24.1325,2700.0
2009-05-12 11:50:00,35.6,35.63,35.58,35.62,8300.0,24.1325,24.1528,24.1189,24.146,8300.0
2009-05-12 11:55:00,35.62,35.72,35.62,35.7,16300.0,24.146,24.2138,24.146,24.2002,16300.0
2009-05-12 12:00:00,35.69,35.72,35.64,35.72,23100.0,24.1935,24.2138,24.1596,24.2138,23100.0
2009-05-12 12:05:00,35.72,35.72,35.69,35.7,7300.0,24.2138,24.2138,24.1935,24.2002,7300.0
2009-05-12 12:10:00,35.69,35.73,35.68,35.71,9500.0,24.1935,24.2206,24.1867,24.207,9500.0
2009-05-12 12:15:00,35.7,35.77,35.7,35.76,10000.0,24.2002,24.2477,24.2002,24.2409,10000.0
2009-05-12 12:20:00,35.76,35.8,35.75,35.77,13300.0,24.2409,24.268,24.2341,24.2477,13300.0
2009-05-12 12:25:00,35.77,35.79,35.75,35.77,6500.0,24.2477,24.2612,24.2341,24.2477,6500.0
2009-05-12 12:30:00,35.76,35.79,35.75,35.75,7700.0,24.2409,24.2612,24.2341,24.2341,7700.0
2009-05-12 12:35:00,35.73,35.75,35.72,35.75,7700.0,24.2206,24.2341,24.2138,24.2341,7700.0
2009-05-12 12:40:00,35.75,35.78,35.73,35.73,8200.0,24.2341,24.2545,24.2206,24.2206,8200.0
2009-05-12 12:45:00,35.73,35.76,35.73,35.76,7500.0,24.2206,24.2409,24.2206,24.2409,7500.0
2009-05-12 12:50:00,35.76,35.77,35.7,35.72,9300.0,24.2409,24.2477,24.2002,24.2138,9300.0
2009-05-12 12:55:00,35.71,35.72,35.68,35.69,2800.0,24.207,24.2138,24.1867,24.1935,2800.0
2009-05-12 13:00:00,35.7,35.7,35.65,35.68,7100.0,24.2002,24.2002,24.1663,24.1867,7100.0
2009-05-12 13:05:00,35.68,35.68,35.64,35.67,4300.0,24.1867,24.1867,24.1596,24.1799,4300.0
2009-05-12 13:10:00,35.67,35.69,35.65,35.67,8300.0,24.1799,24.1935,24.1663,24.1799,8300.0
2009-05-12 13:15:00,35.67,35.67,35.64,35.66,2600.0,24.1799,24.1799,24.1596,24.1731,2600.0
2009-05-12 13:20:00,35.65,35.65,35.6,35.6,12000.0,24.1663,24.1663,24.1325,24.1325,12000.0
2009-05-12 13:25:00,35.61,35.63,35.59,35.61,8600.0,24.1392,24.1528,24.1257,24.1392,8600.0
2009-05-12 13:30:00,35.61,35.62,35.6,35.6,2200.0,24.1392,24.146,24.1325,24.1325,2200.0
2009-05-12 13:35:00,35.61,35.79,35.6,35.69,47200.0,24.1392,24.2612,24.1325,24.1935,47200.0
2009-05-12 13:40:00,35.7,35.7,35.67,35.67,3500.0,24.2002,24.2002,24.1799,24.1799,3500.0
2009-05-12 13:45:00,35.69,35.7,35.68,35.7,4500.0,24.1935,24.2002,24.1867,24.2002,4500.0
2009-05-12 13:50:00,35.67,35.7,35.67,35.69,7000.0,24.1799,24.2002,24.1799,24.1935,7000.0
2009-05-12 13:55:00,35.68,35.68,35.64,35.66,3000.0,24.1867,24.1867,24.1596,24.1731,3000.0
2009-05-12 14:00:00,35.65,35.67,35.61,35.63,17200.0,24.1663,24.1799,24.1392,24.1528,17200.0
2009-05-12 14:05:00,35.62,35.62,35.59,35.59,12200.0,24.146,24.146,24.1257,24.1257,12200.0
2009-05-12 14:10:00,35.59,35.59,35.55,35.57,8900.0,24.1257,24.1257,24.0986,24.1121,8900.0
2009-05-12 14:15:00,35.55,35.57,35.53,35.56,8400.0,24.0986,24.1121,24.085,24.1053,8400.0
2009-05-12 14:20:00,35.55,35.59,35.55,35.57,24000.0,24.0986,24.1257,24.0986,24.1121,24000.0
2009-05-12 14:25:00,35.58,35.61,35.56,35.59,14600.0,24.1189,24.1392,24.1053,24.1257,14600.0
2009-05-12 14:30:00,35.59,35.64,35.56,35.56,25300.0,24.1257,24.1596,24.1053,24.1053,25300.0
2009-05-12 14:35:00,35.57,35.59,35.56,35.59,8500.0,24.1121,24.1257,24.1053,24.1257,8500.0
2009-05-12 14:40:00,35.57,35.62,35.57,35.58,13400.0,24.1121,24.146,24.1121,24.1189,13400.0
2009-05-12 14:45:00,35.58,35.6,35.57,35.59,11300.0,24.1189,24.1325,24.1121,24.1257,11300.0
2009-05-12 14:50:00,35.59,35.61,35.57,35.59,11100.0,24.1257,24.1392,24.1121,24.1257,11100.0
2009-05-12 14:55:00,35.6,35.7,35.59,35.68,22300.0,24.1325,24.2002,24.1257,24.1867,22300.0
2009-05-12 15:00:00,35.7,35.78,35.7,35.73,17100.0,24.2002,24.2545,24.2002,24.2206,17100.0
2009-05-12 15:05:00,35.73,35.75,35.7,35.72,17100.0,24.2206,24.2341,24.2002,24.2138,17100.0
2009-05-12 15:10:00,35.72,35.72,35.68,35.71,13900.0,24.2138,24.2138,24.1867,24.207,13900.0
2009-05-12 15:15:00,35.71,35.72,35.69,35.71,10800.0,24.207,24.2138,24.1935,24.207,10800.0
2009-05-12 15:20:00,35.71,35.74,35.69,35.74,12200.0,24.207,24.2274,24.1935,24.2274,12200.0
2009-05-12 15:25:00,35.75,35.82,35.72,35.77,31400.0,24.2341,24.2816,24.2138,24.2477,31400.0
2009-05-12 15:30:00,35.77,35.81,35.72,35.73,19300.0,24.2477,24.2748,24.2138,24.2206,19300.0
2009-05-12 15:35:00,35.75,35.75,35.69,35.7,23500.0,24.2341,24.2341,24.1935,24.2002,23500.0
2009-05-12 15:40:00,35.7,35.72,35.62,35.63,32900.0,24.2002,24.2138,24.146,24.1528,32900.0
2009-05-12 15:45:00,35.64,35.67,35.62,35.64,25400.0,24.1596,24.1799,24.146,24.1596,25400.0
2009-05-12 15:50:00,35.63,35.68,35.61,35.63,23500.0,24.1528,24.1867,24.1392,24.1528,23500.0
2009-05-12 15:55:00,35.62,35.69,35.62,35.69,29700.0,24.146,24.1935,24.146,24.1935,29700.0
2009-05-13 09:30:00,35.5,35.64,35.25,35.25,16000.0,24.0647,24.1596,23.8952,23.8952,16000.0
2009-05-13 09:35:00,35.25,35.38,35.15,35.31,15400.0,23.8952,23.9833,23.8274,23.9359,15400.0
2009-05-13 09:40:00,35.28,35.4,35.25,35.35,9500.0,23.9155,23.9969,23.8952,23.963,9500.0
2009-05-13 09:45:00,35.36,35.47,35.34,35.47,9700.0,23.9698,24.0443,23.9562,24.0443,9700.0
2009-05-13 09:50:00,35.45,35.48,35.41,35.45,12300.0,24.0308,24.0511,24.0037,24.0308,12300.0
2009-05-13 09:55:00,35.45,35.49,35.42,35.46,4800.0,24.0308,24.0579,24.0104,24.0375,4800.0
2009-05-13 10:00:00,35.46,35.49,35.36,35.39,12500.0,24.0375,24.0579,23.9698,23.9901,12500.0
2009-05-13 10:05:00,35.4,35.54,35.4,35.49,7100.0,23.9969,24.0918,23.9969,24.0579,7100.0
2009-05-13 10:10:00,35.47,35.54,35.46,35.49,4800.0,24.0443,24.0918,24.0375,24.0579,4800.0
2009-05-13 10:15:00,35.49,35.53,35.48,35.49,7700.0,24.0579,24.085,24.0511,24.0579,7700.0
2009-05-13 10:20:00,35.49,35.54,35.45,35.54,8600.0,24.0579,24.0918,24.0308,24.0918,8600.0
2009-05-13 10:25:00,35.53,35.56,35.49,35.49,4800.0,24.085,24.1053,24.0579,24.0579,4800.0
2009-05-13 10:30:00,35.51,35.53,35.49,35.51,11300.0,24.0714,24.085,24.0579,24.0714,11300.0
2009-05-13 10:35:00,35.51,35.56,35.45,35.47,5300.0,24.0714,24.1053,24.0308,24.0443,5300.0
2009-05-13 10:40:00,35.47,35.47,35.44,35.46,6200.0,24.0443,24.0443,24.024,24.0375,6200.0
2009-05-13 10:45:00,35.44,35.45,35.39,35.41,10600.0,24.024,24.0308,23.9901,24.0037,10600.0
2009-05-13 10:50:00,35.4,35.41,35.38,35.41,7400.0,23.9969,24.0037,23.9833,24.0037,7400.0
2009-05-13 10:55:00,35.41,35.42,35.37,35.37,3700.0,24.0037,24.0104,23.9765,23.9765,3700.0
2009-05-13 11:00:00,35.4,35.43,35.33,35.42,7800.0,23.9969,24.0172,23.9494,24.0104,7800.0
2009-05-13 11:05:00,35.41,35.42,35.37,35.38,6600.0,24.0037,24.0104,23.9765,23.9833,6600.0
2009-05-13 11:10:00,35.39,35.44,35.39,35.42,2600.0,23.9901,24.024,23.9901,24.0104,2600.0
2009-05-13 11:15:00,35.42,35.44,35.38,35.4,10200.0,24.0104,24.024,23.9833,23.9969,10200.0
2009-05-13 11:20:00,35.39,35.42,35.38,35.42,5700.0,23.9901,24.0104,23.9833,24.0104,5700.0
2009-05-13 11:25:00,35.4,35.42,35.39,35.41,4300.0,23.9969,24.0104,23.9901,24.0037,4300.0
2009-05-13 11:30:00,35.4,35.4,35.34,35.39,14700.0,23.9969,23.9969,23.9562,23.9901,14700.0
2009-05-13 11:35:00,35.4,35.41,35.36,35.37,10700.0,23.9969,24.0037,23.9698,23.9765,10700.0
2009-05-13 11:40:00,35.37,35.42,35.37,35.39,14000.0,23.9765,24.0104,23.9765,23.9901,14000.0
2009-05-13 11:45:00,35.39,35.42,35.39,35.41,4600.0,23.9901,24.0104,23.9901,24.0037,4600.0
2009-05-13 11:50:00,35.41,35.42,35.4,35.42,3200.0,24.0037,24.0104,23.9969,24.0104,3200.0
2009-05-13 11:55:00,35.41,35.42,35.38,35.38,5900.0,24.0037,24.0104,23.9833,23.9833,5900.0
2009-05-13 12:00:00,35.38,35.43,35.38,35.4,10700.0,23.9833,24.0172,23.9833,23.9969,10700.0
2009-05-13 12:05:00,35.4,35.43,35.39,35.41,4900.0,23.9969,24.0172,23.9901,24.0037,4900.0
2009-05-13 12:10:00,35.39,35.43,35.39,35.42,12000.0,23.9901,24.0172,23.9901,24.0104,12000.0
2009-05-13 12:15:00,35.42,35.43,35.39,35.39,3900.0,24.0104,24.0172,23.9901,23.9901,3900.0
2009-05-13 12:20:00,35.39,35.48,35.39,35.47,20100.0,23.9901,24.0511,23.9901,24.0443,20100.0
2009-05-13 12:25:00,35.46,35.47,35.45,35.46,6200.0,24.0375,24.0443,24.0308,24.0375,6200.0
2009-05-13 12:30:00,35.46,35.49,35.42,35.49,7000.0,24.0375,24.0579,24.0104,24.0579,7000.0
2009-05-13 12:35:00,35.48,35.5,35.46,35.47,9500.0,24.0511,24.0647,24.0375,24.0443,9500.0
2009-05-13 12:40:00,35.45,35.46,35.42,35.42,2200.0,24.0308,24.0375,24.0104,24.0104,2200.0
2009-05-13 12:45:00,35.43,35.43,35.4,35.43,11000.0,24.0172,24.0172,23.9969,24.0172,11000.0
2009-05-13 12:50:00,35.43,35.44,35.38,35.4,12800.0,24.0172,24.024,23.9833,23.9969,12800.0
2009-05-13 12:55:00,35.41,35.44,35.39,35.4,5200.0,24.0037,24.024,23.9901,23.9969,5200.0
2009-05-13 13:00:00,35.39,35.4,35.38,35.4,7900.0,23.9901,23.9969,23.9833,23.9969,7900.0
2009-05-13 13:05:00,35.39,35.4,35.33,35.33,8200.0,23.9901,23.9969,23.9494,23.9494,8200.0
2009-05-13 13:10:00,35.32,35.37,35.31,35.35,11300.0,23.9426,23.9765,23.9359,23.963,11300.0
2009-05-13 13:15:00,35.35,35.38,35.35,35.37,10700.0,23.963,23.9833,23.963,23.9765,10700.0
2009-05-13 13:20:00,35.37,35.39,35.35,35.37,5900.0,23.9765,23.9901,23.963,23.9765,5900.0
2009-05-13 13:25:00,35.37,35.37,35.28,35.3,10600.0,23.9765,23.9765,23.9155,23.9291,10600.0
2009-05-13 13:30:00,35.3,35.34,35.28,35.33,9800.0,23.9291,23.9562,23.9155,23.9494,9800.0
2009-05-13 13:35:00,35.33,35.38,35.33,35.34,8200.0,23.9494,23.9833,23.9494,23.9562,8200.0
2009-05-13 13:40:00,35.33,35.33,35.25,35.26,6200.0,23.9494,23.9494,23.8952,23.902,6200.0
2009-05-13 13:45:00,35.26,35.29,35.25,35.29,4200.0,23.902,23.9223,23.8952,23.9223,4200.0
2009-05-13 13:50:00,35.28,35.3,35.25,35.26,7300.0,23.9155,23.9291,23.8952,23.902,7300.0
2009-05-13 13:55:00,35.26,35.33,35.24,35.33,6400.0,23.902,23.9494,23.8884,23.9494,6400.0
2009-05-13 14:00:00,35.34,35.34,35.24,35.24,7500.0,23.9562,23.9562,23.8884,23.8884,7500.0
2009-05-13 14:05:00,35.24,35.27,35.23,35.24,14400.0,23.8884,23.9088,23.8816,23.8884,14400.0
2009-05-13 14:10:00,35.25,35.26,35.2,35.23,17200.0,23.8952,23.902,23.8613,23.8816,17200.0
2009-05-13 14:15:00,35.23,35.23,35.19,35.22,14600.0,23.8816,23.8816,23.8545,23.8749,14600.0
2009-05-13 14:20:00,35.22,35.23,35.19,35.19,7600.0,23.8749,23.8816,23.8545,23.8545,7600.0
2009-05-13 14:25:00,35.2,35.26,35.19,35.24,9100.0,23.8613,23.902,23.8545,23.8884,9100.0
2009-05-13 14:30:00,35.23,35.23,35.21,35.22,4300.0,23.8816,23.8816,23.8681,23.8749,4300.0
2009-05-13 14:35:00,35.23,35.24,35.22,35.23,8000.0,23.8816,23.8884,23.8749,23.8816,8000.0
2009-05-13 14:40:00,35.23,35.26,35.23,35.24,7700.0,23.8816,23.902,23.8816,23.8884,7700.0
2009-05-13 14:45:00,35.25,35.26,35.22,35.24,6700.0,23.8952,23.902,23.8749,23.8884,6700.0
2009-05-13 14:50:00,35.23,35.28,35.23,35.24,6800.0,23.8816,23.9155,23.8816,23.8884,6800.0
2009-05-13 14:55:00,35.24,35.3,35.24,35.26,15100.0,23.8884,23.9291,23.8884,23.902,15100.0
2009-05-13 15:00:00,35.27,35.28,35.23,35.23,13900.0,23.9088,23.9155,23.8816,23.8816,13900.0
2009-05-13 15:05:00,35.22,35.27,35.22,35.25,19100.0,23.8749,23.9088,23.8749,23.8952,19100.0
2009-05-13 15:10:00,35.25,35.26,35.2,35.26,16700.0,23.8952,23.902,23.8613,23.902,16700.0
2009-05-13 15:15:00,35.26,35.28,35.23,35.26,14400.0,23.902,23.9155,23.8816,23.902,14400.0
2009-05-13 15:20:00,35.25,35.32,35.21,35.31,15200.0,23.8952,23.9426,23.8681,23.9359,15200.0
2009-05-13 15:25:00,35.31,35.31,35.22,35.27,28000.0,23.9359,23.9359,23.8749,23.9088,28000.0
2009-05-13 15:30:00,35.27,35.36,35.27,35.33,30200.0,23.9088,23.9698,23.9088,23.9494,30200.0
2009-05-13 15:35:00,35.34,35.37,35.27,35.29,21200.0,23.9562,23.9765,23.9088,23.9223,21200.0
2009-05-13 15:40:00,35.3,35.34,35.21,35.26,33700.0,23.9291,23.9562,23.8681,23.902,33700.0
2009-05-13 15:45:00,35.28,35.38,35.28,35.38,37600.0,23.9155,23.9833,23.9155,23.9833,37600.0
2009-05-13 15:50:00,35.37,35.4,35.25,35.31,28400.0,23.9765,23.9969,23.8952,23.9359,28400.0
2009-05-13 15:55:00,35.29,35.31,35.22,35.23,37200.0,23.9223,23.9359,23.8749,23.8816,37200.0
2009-05-14 09:30:00,35.48,35.48,35.21,35.28,14900.0,24.0511,24.0511,23.8681,23.9155,14900.0
2009-05-14 09:35:00,35.32,35.32,35.02,35.11,16400.0,23.9426,23.9426,23.7393,23.8003,16400.0
2009-05-14 09:40:00,35.09,35.27,35.09,35.27,10400.0,23.7867,23.9088,23.7867,23.9088,10400.0
2009-05-14 09:45:00,35.27,35.32,35.23,35.23,13300.0,23.9088,23.9426,23.8816,23.8816,13300.0
2009-05-14 09:50:00,35.2,35.4,35.2,35.4,10700.0,23.8613,23.9969,23.8613,23.9969,10700.0
2009-05-14 09:55:00,35.38,35.59,35.38,35.56,22800.0,23.9833,24.1257,23.9833,24.1053,22800.0
2009-05-14 10:00:00,35.57,35.59,35.55,35.56,10600.0,24.1121,24.1257,24.0986,24.1053,10600.0
2009-05-14 10:05:00,35.55,35.57,35.45,35.51,11000.0,24.0986,24.1121,24.0308,24.0714,11000.0
2009-05-14 10:10:00,35.51,35.58,35.51,35.51,7300.0,24.0714,24.1189,24.0714,24.0714,7300.0
2009-05-14 10:15:00,35.53,35.54,35.46,35.51,5600.0,24.085,24.0918,24.0375,24.0714,5600.0
2009-05-14 10:20:00,35.51,35.55,35.46,35.46,10400.0,24.0714,24.0986,24.0375,24.0375,10400.0
2009-05-14 10:25:00,35.47,35.48,35.4,35.44,7900.0,24.0443,24.0511,23.9969,24.024,7900.0
2009-05-14 10:30:00,35.44,35.51,35.4,35.51,11300.0,24.024,24.0714,23.9969,24.0714,11300.0
2009-05-14 10:35:00,35.49,35.49,35.34,35.34,13700.0,24.0579,24.0579,23.9562,23.9562,13700.0
2009-05-14 10:40:00,35.32,35.35,35.32,35.32,5400.0,23.9426,23.963,23.9426,23.9426,5400.0
2009-05-14 10:45:00,35.33,35.34,35.22,35.23,9900.0,23.9494,23.9562,23.8749,23.8816,9900.0
2009-05-14 10:50:00,35.23,35.27,35.21,35.21,10800.0,23.8816,23.9088,23.8681,23.8681,10800.0
2009-05-14 10:55:00,35.21,35.24,35.21,35.23,6200.0,23.8681,23.8884,23.8681,23.8816,6200.0
2009-05-14 11:00:00,35.23,35.28,35.23,35.23,10100.0,23.8816,23.9155,23.8816,23.8816,10100.0
2009-05-14 11:05:00,35.24,35.24,35.15,35.18,8100.0,23.8884,23.8884,23.8274,23.8477,8100.0
2009-05-14 11:10:00,35.19,35.25,35.19,35.19,11000.0,23.8545,23.8952,23.8545,23.8545,11000.0
2009-05-14 11:15:00,35.19,35.21,35.17,35.17,8600.0,23.8545,23.8681,23.841,23.841,8600.0
2009-05-14 11:20:00,35.18,35.18,35.12,35.12,16500.0,23.8477,23.8477,23.8071,23.8071,16500.0
2009-05-14 11:25:00,35.14,35.18,35.13,35.14,13100.0,23.8206,23.8477,23.8138,23.8206,13100.0
2009-05-14 11:30:00,35.14,35.15,35.1,35.11,7300.0,23.8206,23.8274,23.7935,23.8003,7300.0
2009-05-14 11:35:00,35.12,35.15,35.12,35.13,7700.0,23.8071,23.8274,23.8071,23.8138,7700.0
2009-05-14 11:40:00,35.14,35.16,35.13,35.14,5700.0,23.8206,23.8342,23.8138,23.8206,5700.0
2009-05-14 11:45:00,35.16,35.16,35.08,35.12,12100.0,23.8342,23.8342,23.78,23.8071,12100.0
2009-05-14 11:50:00,35.12,35.12,35.0,35.02,19400.0,23.8071,23.8071,23.7257,23.7393,19400.0
2009-05-14 11:55:00,35.02,35.07,35.0,35.03,12700.0,23.7393,23.7732,23.7257,23.7461,12700.0
2009-05-14 12:00:00,35.04,35.09,35.03,35.06,13700.0,23.7528,23.7867,23.7461,23.7664,13700.0
2009-05-14 12:05:00,35.07,35.07,35.0,35.02,22500.0,23.7732,23.7732,23.7257,23.7393,22500.0
2009-05-14 12:10:00,35.02,35.05,35.01,35.02,18100.0,23.7393,23.7596,23.7325,23.7393,18100.0
2009-05-14 12:15:00,35.02,35.05,34.96,34.96,28700.0,23.7393,23.7596,23.6986,23.6986,28700.0
2009-05-14 12:20:00,34.96,35.0,34.95,34.97,24500.0,23.6986,23.7257,23.6918,23.7054,24500.0
2009-05-14 12:25:00,34.97,35.01,34.94,35.01,13600.0,23.7054,23.7325,23.6851,23.7325,13600.0
2009-05-14 12:30:00,35.01,35.05,35.01,35.03,9300.0,23.7325,23.7596,23.7325,23.7461,9300.0
2009-05-14 12:35:00,35.03,35.06,35.01,35.05,8500.0,23.7461,23.7664,23.7325,23.7596,8500.0
2009-05-14 12:40:00,35.04,35.08,35.02,35.07,7100.0,23.7528,23.78,23.7393,23.7732,7100.0
2009-05-14 12:45:00,35.07,35.08,35.03,35.03,9500.0,23.7732,23.78,23.7461,23.7461,9500.0
2009-05-14 12:50:00,35.04,35.06,34.99,35.06,9500.0,23.7528,23.7664,23.7189,23.7664,9500.0
2009-05-14 12:55:00,35.06,35.09,35.05,35.06,6500.0,23.7664,23.7867,23.7596,23.7664,6500.0
2009-05-14 13:00:00,35.07,35.14,35.07,35.14,11100.0,23.7732,23.8206,23.7732,23.8206,11100.0
2009-05-14 13:05:00,35.14,35.14,35.08,35.08,6700.0,23.8206,23.8206,23.78,23.78,6700.0
2009-05-14 13:10:00,35.08,35.08,35.0,35.01,10100.0,23.78,23.78,23.7257,23.7325,10100.0
2009-05-14 13:15:00,35.02,35.05,35.01,35.02,10500.0,23.7393,23.7596,23.7325,23.7393,10500.0
2009-05-14 13:20:00,35.01,35.02,35.0,35.01,6300.0,23.7325,23.7393,23.7257,23.7325,6300.0
2009-05-14 13:25:00,35.01,35.06,35.01,35.05,7800.0,23.7325,23.7664,23.7325,23.7596,7800.0
2009-05-14 13:30:00,35.04,35.04,35.0,35.03,6200.0,23.7528,23.7528,23.7257,23.7461,6200.0
2009-05-14 13:35:00,35.04,35.1,35.04,35.1,4900.0,23.7528,23.7935,23.7528,23.7935,4900.0
2009-05-14 13:40:00,35.1,35.11,35.09,35.11,2800.0,23.7935,23.8003,23.7867,23.8003,2800.0
2009-05-14 13:45:00,35.1,35.11,35.09,35.09,2900.0,23.7935,23.8003,23.7867,23.7867,2900.0
2009-05-14 13:50:00,35.1,35.11,35.09,35.09,6100.0,23.7935,23.8003,23.7867,23.7867,6100.0
2009-05-14 13:55:00,35.1,35.18,35.08,35.18,12100.0,23.7935,23.8477,23.78,23.8477,12100.0
2009-05-14 14:00:00,35.17,35.18,35.15,35.17,8100.0,23.841,23.8477,23.8274,23.841,8100.0
2009-05-14 14:05:00,35.16,35.21,35.16,35.18,12400.0,23.8342,23.8681,23.8342,23.8477,12400.0
2009-05-14 14:10:00,35.19,35.2,35.17,35.2,5200.0,23.8545,23.8613,23.841,23.8613,5200.0
2009-05-14 14:15:00,35.2,35.23,35.19,35.22,4100.0,23.8613,23.8816,23.8545,23.8749,4100.0
2009-05-14 14:20:00,35.22,35.26,35.19,35.25,9700.0,23.8749,23.902,23.8545,23.8952,9700.0
2009-05-14 14:25:00,35.24,35.28,35.21,35.26,10200.0,23.8884,23.9155,23.8681,23.902,10200.0
2009-05-14 14:30:00,35.27,35.27,35.22,35.22,9100.0,23.9088,23.9088,23.8749,23.8749,9100.0
2009-05-14 14:35:00,35.23,35.3,35.23,35.3,11600.0,23.8816,23.9291,23.8816,23.9291,11600.0
2009-05-14 14:40:00,35.3,35.35,35.29,35.31,9900.0,23.9291,23.963,23.9223,23.9359,9900.0
2009-05-14 14:45:00,35.32,35.33,35.26,35.28,9500.0,23.9426,23.9494,23.902,23.9155,9500.0
2009-05-14 14:50:00,35.28,35.29,35.25,35.25,7100.0,23.9155,23.9223,23.8952,23.8952,7100.0
2009-05-14 14:55:00,35.25,35.31,35.24,35.3,13000.0,23.8952,23.9359,23.8884,23.9291,13000.0
2009-05-14 15:00:00,35.3,35.32,35.29,35.3,9300.0,23.9291,23.9426,23.9223,23.9291,9300.0
2009-05-14 15:05:00,35.3,35.31,35.23,35.23,9200.0,23.9291,23.9359,23.8816,23.8816,9200.0
2009-05-14 15:10:00,35.23,35.24,35.22,35.23,14900.0,23.8816,23.8884,23.8749,23.8816,14900.0
2009-05-14 15:15:00,35.23,35.31,35.2,35.3,15100.0,23.8816,23.9359,23.8613,23.9291,15100.0
2009-05-14 15:20:00,35.3,35.31,35.23,35.24,19000.0,23.9291,23.9359,23.8816,23.8884,19000.0
2009-05-14 15:25:00,35.24,35.27,35.22,35.22,15600.0,23.8884,23.9088,23.8749,23.8749,15600.0
2009-05-14 15:30:00,35.22,35.25,35.19,35.2,26800.0,23.8749,23.8952,23.8545,23.8613,26800.0
2009-05-14 15:35:00,35.19,35.22,35.15,35.17,19900.0,23.8545,23.8749,23.8274,23.841,19900.0
2009-05-14 15:40:00,35.17,35.24,35.16,35.19,28400.0,23.841,23.8884,23.8342,23.8545,28400.0
2009-05-14 15:45:00,35.18,35.3,35.18,35.29,43400.0,23.8477,23.9291,23.8477,23.9223,43400.0
2009-05-14 15:50:00,35.27,35.29,35.23,35.23,27200.0,23.9088,23.9223,23.8816,23.8816,27200.0
2009-05-14 15:55:00,35.23,35.23,35.14,35.19,53200.0,23.8816,23.8816,23.8206,23.8545,53200.0
2009-05-15 09:30:00,35.07,35.12,35.02,35.11,75400.0,23.7732,23.8071,23.7393,23.8003,75400.0
2009-05-15 09:35:00,35.13,35.14,34.85,34.91,15600.0,23.8138,23.8206,23.624,23.6647,15600.0
2009-05-15 09:40:00,34.9,34.94,34.85,34.94,10100.0,23.6579,23.6851,23.624,23.6851,10100.0
2009-05-15 09:45:00,34.95,35.12,34.92,35.12,4800.0,23.6918,23.8071,23.6715,23.8071,4800.0
2009-05-15 09:50:00,35.12,35.14,35.06,35.13,9100.0,23.8071,23.8206,23.7664,23.8138,9100.0
2009-05-15 09:55:00,35.13,35.18,35.08,35.08,7500.0,23.8138,23.8477,23.78,23.78,7500.0
2009-05-15 10:00:00,35.08,35.08,35.01,35.02,11900.0,23.78,23.78,23.7325,23.7393,11900.0
2009-05-15 10:05:00,35.03,35.12,35.01,35.1,9100.0,23.7461,23.8071,23.7325,23.7935,9100.0
2009-05-15 10:10:00,35.1,35.11,34.97,35.04,20900.0,23.7935,23.8003,23.7054,23.7528,20900.0
2009-05-15 10:15:00,35.04,35.1,35.02,35.1,13400.0,23.7528,23.7935,23.7393,23.7935,13400.0
2009-05-15 10:20:00,35.09,35.13,35.08,35.11,5500.0,23.7867,23.8138,23.78,23.8003,5500.0
2009-05-15 10:25:00,35.13,35.14,35.07,35.08,5800.0,23.8138,23.8206,23.7732,23.78,5800.0
2009-05-15 10:30:00,35.07,35.16,35.05,35.16,5800.0,23.7732,23.8342,23.7596,23.8342,5800.0
2009-05-15 10:35:00,35.16,35.19,35.14,35.19,5300.0,23.8342,23.8545,23.8206,23.8545,5300.0
2009-05-15 10:40:00,35.19,35.27,35.17,35.23,14900.0,23.8545,23.9088,23.841,23.8816,14900.0
2009-05-15 10:45:00,35.23,35.26,35.22,35.23,2400.0,23.8816,23.902,23.8749,23.8816,2400.0
2009-05-15 10:50:00,35.25,35.3,35.25,35.29,8300.0,23.8952,23.9291,23.8952,23.9223,8300.0
2009-05-15 10:55:00,35.28,35.3,35.24,35.29,11800.0,23.9155,23.9291,23.8884,23.9223,11800.0
2009-05-15 11:00:00,35.29,35.31,35.28,35.31,5800.0,23.9223,23.9359,23.9155,23.9359,5800.0
2009-05-15 11:05:00,35.3,35.31,35.26,35.28,8600.0,23.9291,23.9359,23.902,23.9155,8600.0
2009-05-15 11:10:00,35.28,35.3,35.26,35.28,11500.0,23.9155,23.9291,23.902,23.9155,11500.0
2009-05-15 11:15:00,35.28,35.3,35.27,35.28,6900.0,23.9155,23.9291,23.9088,23.9155,6900.0
2009-05-15 11:20:00,35.29,35.29,35.24,35.24,6500.0,23.9223,23.9223,23.8884,23.8884,6500.0
2009-05-15 11:25:00,35.25,35.26,35.23,35.25,5100.0,23.8952,23.902,23.8816,23.8952,5100.0
2009-05-15 11:30:00,35.24,35.25,35.23,35.25,3000.0,23.8884,23.8952,23.8816,23.8952,3000.0
2009-05-15 11:35:00,35.26,35.29,35.23,35.23,6000.0,23.902,23.9223,23.8816,23.8816,6000.0
2009-05-15 11:40:00,35.23,35.27,35.23,35.23,3000.0,23.8816,23.9088,23.8816,23.8816,3000.0
2009-05-15 11:45:00,35.23,35.23,35.18,35.21,5500.0,23.8816,23.8816,23.8477,23.8681,5500.0
2009-05-15 11:50:00,35.19,35.2,35.14,35.17,10400.0,23.8545,23.8613,23.8206,23.841,10400.0
2009-05-15 11:55:00,35.16,35.18,35.13,35.15,7200.0,23.8342,23.8477,23.8138,23.8274,7200.0
2009-05-15 12:00:00,35.15,35.18,35.13,35.14,17100.0,23.8274,23.8477,23.8138,23.8206,17100.0
2009-05-15 12:05:00,35.13,35.13,35.09,35.12,9700.0,23.8138,23.8138,23.7867,23.8071,9700.0
2009-05-15 12:10:00,35.11,35.14,35.11,35.13,4000.0,23.8003,23.8206,23.8003,23.8138,4000.0
2009-05-15 12:15:00,35.12,35.15,35.11,35.14,8300.0,23.8071,23.8274,23.8003,23.8206,8300.0
2009-05-15 12:20:00,35.15,35.17,35.13,35.14,7300.0,23.8274,23.841,23.8138,23.8206,7300.0
2009-05-15 12:25:00,35.16,35.18,35.14,35.18,14200.0,23.8342,23.8477,23.8206,23.8477,14200.0
2009-05-15 12:30:00,35.19,35.19,35.17,35.17,2900.0,23.8545,23.8545,23.841,23.841,2900.0
2009-05-15 12:35:00,35.18,35.21,35.17,35.21,6900.0,23.8477,23.8681,23.841,23.8681,6900.0
2009-05-15 12:40:00,35.21,35.21,35.17,35.18,4900.0,23.8681,23.8681,23.841,23.8477,4900.0
2009-05-15 12:45:00,35.18,35.18,35.14,35.15,6100.0,23.8477,23.8477,23.8206,23.8274,6100.0
2009-05-15 12:50:00,35.16,35.2,35.14,35.15,9500.0,23.8342,23.8613,23.8206,23.8274,9500.0
2009-05-15 12:55:00,35.14,35.15,35.08,35.12,7000.0,23.8206,23.8274,23.78,23.8071,7000.0
2009-05-15 13:00:00,35.12,35.12,35.08,35.09,4800.0,23.8071,23.8071,23.78,23.7867,4800.0
2009-05-15 13:05:00,35.09,35.13,35.08,35.12,10300.0,23.7867,23.8138,23.78,23.8071,10300.0
2009-05-15 13:10:00,35.12,35.13,35.07,35.1,9600.0,23.8071,23.8138,23.7732,23.7935,9600.0
2009-05-15 13:15:00,35.1,35.13,35.07,35.1,19400.0,23.7935,23.8138,23.7732,23.7935,19400.0
2009-05-15 13:20:00,35.11,35.11,35.05,35.06,4300.0,23.8003,23.8003,23.7596,23.7664,4300.0
2009-05-15 13:25:00,35.04,35.08,35.04,35.06,15600.0,23.7528,23.78,23.7528,23.7664,15600.0
2009-05-15 13:30:00,35.07,35.08,35.01,35.01,16300.0,23.7732,23.78,23.7325,23.7325,16300.0
2009-05-15 13:35:00,35.0,35.04,34.99,35.04,11000.0,23.7257,23.7528,23.7189,23.7528,11000.0
2009-05-15 13:40:00,35.04,35.06,35.01,35.03,10900.0,23.7528,23.7664,23.7325,23.7461,10900.0
2009-05-15 13:45:00,35.03,35.06,35.0,35.06,6200.0,23.7461,23.7664,23.7257,23.7664,6200.0
2009-05-15 13:50:00,35.06,35.08,35.06,35.06,3200.0,23.7664,23.78,23.7664,23.7664,3200.0
2009-05-15 13:55:00,35.06,35.12,35.06,35.12,5400.0,23.7664,23.8071,23.7664,23.8071,5400.0
2009-05-15 14:00:00,35.1,35.16,35.08,35.15,44300.0,23.7935,23.8342,23.78,23.8274,44300.0
2009-05-15 14:05:00,35.15,35.21,35.1,35.2,18100.0,23.8274,23.8681,23.7935,23.8613,18100.0
2009-05-15 14:10:00,35.21,35.21,35.15,35.16,7100.0,23.8681,23.8681,23.8274,23.8342,7100.0
2009-05-15 14:15:00,35.14,35.18,35.12,35.16,13000.0,23.8206,23.8477,23.8071,23.8342,13000.0
2009-05-15 14:20:00,35.17,35.2,35.16,35.2,4200.0,23.841,23.8613,23.8342,23.8613,4200.0
2009-05-15 14:25:00,35.2,35.2,35.16,35.17,4800.0,23.8613,23.8613,23.8342,23.841,4800.0
2009-05-15 14:30:00,35.18,35.18,35.12,35.13,9600.0,23.8477,23.8477,23.8071,23.8138,9600.0
2009-05-15 14:35:00,35.14,35.19,35.13,35.17,10400.0,23.8206,23.8545,23.8138,23.841,10400.0
2009-05-15 14:40:00,35.17,35.18,35.06,35.1,15600.0,23.841,23.8477,23.7664,23.7935,15600.0
2009-05-15 14:45:00,35.11,35.12,35.06,35.08,11600.0,23.8003,23.8071,23.7664,23.78,11600.0
2009-05-15 14:50:00,35.07,35.13,35.05,35.12,8400.0,23.7732,23.8138,23.7596,23.8071,8400.0
2009-05-15 14:55:00,35.12,35.13,35.1,35.11,10100.0,23.8071,23.8138,23.7935,23.8003,10100.0
2009-05-15 15:00:00,35.12,35.12,35.09,35.1,10700.0,23.8071,23.8071,23.7867,23.7935,10700.0
2009-05-15 15:05:00,35.09,35.13,35.07,35.08,20000.0,23.7867,23.8138,23.7732,23.78,20000.0
2009-05-15 15:10:00,35.07,35.16,35.06,35.16,17000.0,23.7732,23.8342,23.7664,23.8342,17000.0
2009-05-15 15:15:00,35.16,35.17,35.1,35.1,11100.0,23.8342,23.841,23.7935,23.7935,11100.0
2009-05-15 15:20:00,35.11,35.14,35.08,35.13,21000.0,23.8003,23.8206,23.78,23.8138,21000.0
2009-05-15 15:25:00,35.13,35.2,35.13,35.2,22100.0,23.8138,23.8613,23.8138,23.8613,22100.0
2009-05-15 15:30:00,35.2,35.21,35.17,35.18,28100.0,23.8613,23.8681,23.841,23.8477,28100.0
2009-05-15 15:35:00,35.18,35.2,35.12,35.2,19200.0,23.8477,23.8613,23.8071,23.8613,19200.0
2009-05-15 15:40:00,35.2,35.25,35.12,35.25,36000.0,23.8613,23.8952,23.8071,23.8952,36000.0
2009-05-15 15:45:00,35.24,35.28,35.21,35.23,58800.0,23.8884,23.9155,23.8681,23.8816,58800.0
2009-05-15 15:50:00,35.23,35.26,35.21,35.26,41300.0,23.8816,23.902,23.8681,23.902,41300.0
2009-05-15 15:55:00,35.27,35.28,35.21,35.26,74400.0,23.9088,23.9155,23.8681,23.902,74400.0
2009-05-18 09:30:00,35.37,35.5,35.3,35.35,15700.0,23.9765,24.0647,23.9291,23.963,15700.0
2009-05-18 09:35:00,35.35,35.35,35.28,35.29,11500.0,23.963,23.963,23.9155,23.9223,11500.0
2009-05-18 09:40:00,35.28,35.33,35.26,35.32,12900.0,23.9155,23.9494,23.902,23.9426,12900.0
2009-05-18 09:45:00,35.32,35.33,35.24,35.28,12100.0,23.9426,23.9494,23.8884,23.9155,12100.0
2009-05-18 09:50:00,35.27,35.29,35.2,35.23,20200.0,23.9088,23.9223,23.8613,23.8816,20200.0
2009-05-18 09:55:00,35.24,35.26,35.21,35.22,6100.0,23.8884,23.902,23.8681,23.8749,6100.0
2009-05-18 10:00:00,35.2,35.22,35.19,35.19,8800.0,23.8613,23.8749,23.8545,23.8545,8800.0
2009-05-18 10:05:00,35.19,35.26,35.19,35.23,21800.0,23.8545,23.902,23.8545,23.8816,21800.0
2009-05-18 10:10:00,35.22,35.25,35.19,35.19,13200.0,23.8749,23.8952,23.8545,23.8545,13200.0
2009-05-18 10:15:00,35.2,35.23,35.19,35.2,8000.0,23.8613,23.8816,23.8545,23.8613,8000.0
2009-05-18 10:20:00,35.21,35.26,35.21,35.24,9000.0,23.8681,23.902,23.8681,23.8884,9000.0
2009-05-18 10:25:00,35.23,35.31,35.23,35.28,10800.0,23.8816,23.9359,23.8816,23.9155,10800.0
2009-05-18 10:30:00,35.3,35.36,35.28,35.28,20000.0,23.9291,23.9698,23.9155,23.9155,20000.0
2009-05-18 10:35:00,35.27,35.27,35.24,35.27,4700.0,23.9088,23.9088,23.8884,23.9088,4700.0
2009-05-18 10:40:00,35.28,35.3,35.27,35.29,9300.0,23.9155,23.9291,23.9088,23.9223,9300.0
2009-05-18 10:45:00,35.29,35.29,35.27,35.28,3800.0,23.9223,23.9223,23.9088,23.9155,3800.0
2009-05-18 10:50:00,35.29,35.29,35.24,35.26,9400.0,23.9223,23.9223,23.8884,23.902,9400.0
2009-05-18 10:55:00,35.25,35.29,35.25,35.28,5600.0,23.8952,23.9223,23.8952,23.9155,5600.0
2009-05-18 11:00:00,35.28,35.31,35.28,35.29,4300.0,23.9155,23.9359,23.9155,23.9223,4300.0
2009-05-18 11:05:00,35.29,35.3,35.27,35.28,5300.0,23.9223,23.9291,23.9088,23.9155,5300.0
2009-05-18 11:10:00,35.27,35.29,35.26,35.28,6300.0,23.9088,23.9223,23.902,23.9155,6300.0
2009-05-18 11:15:00,35.28,35.28,35.17,35.17,19700.0,23.9155,23.9155,23.841,23.841,19700.0
2009-05-18 11:20:00,35.17,35.24,35.15,35.2,30300.0,23.841,23.8884,23.8274,23.8613,30300.0
2009-05-18 11:25:00,35.2,35.22,35.2,35.21,4500.0,23.8613,23.8749,23.8613,23.8681,4500.0
2009-05-18 11:30:00,35.21,35.24,35.2,35.23,7400.0,23.8681,23.8884,23.8613,23.8816,7400.0
2009-05-18 11:35:00,35.23,35.24,35.22,35.22,1600.0,23.8816,23.8884,23.8749,23.8749,1600.0
2009-05-18 11:40:00,35.22,35.26,35.22,35.24,4800.0,23.8749,23.902,23.8749,23.8884,4800.0
2009-05-18 11:45:00,35.25,35.26,35.24,35.24,3900.0,23.8952,23.902,23.8884,23.8884,3900.0
2009-05-18 11:50:00,35.21,35.23,35.19,35.23,6100.0,23.8681,23.8816,23.8545,23.8816,6100.0
2009-05-18 11:55:00,35.24,35.26,35.23,35.24,8800.0,23.8884,23.902,23.8816,23.8884,8800.0
2009-05-18 12:00:00,35.23,35.26,35.23,35.25,7100.0,23.8816,23.902,23.8816,23.8952,7100.0
2009-05-18 12:05:00,35.24,35.24,35.21,35.21,2900.0,23.8884,23.8884,23.8681,23.8681,2900.0
2009-05-18 12:10:00,35.22,35.23,35.22,35.22,1000.0,23.8749,23.8816,23.8749,23.8749,1000.0
2009-05-18 12:15:00,35.23,35.23,35.2,35.2,2200.0,23.8816,23.8816,23.8613,23.8613,2200.0
2009-05-18 12:20:00,35.2,35.2,35.16,35.18,7400.0,23.8613,23.8613,23.8342,23.8477,7400.0
2009-05-18 12:25:00,35.18,35.22,35.18,35.22,7600.0,23.8477,23.8749,23.8477,23.8749,7600.0
2009-05-18 12:30:00,35.21,35.23,35.19,35.2,7100.0,23.8681,23.8816,23.8545,23.8613,7100.0
2009-05-18 12:35:00,35.19,35.19,35.15,35.15,6800.0,23.8545,23.8545,23.8274,23.8274,6800.0
2009-05-18 12:40:00,35.15,35.24,35.15,35.24,9900.0,23.8274,23.8884,23.8274,23.8884,9900.0
2009-05-18 12:45:00,35.23,35.27,35.23,35.25,4600.0,23.8816,23.9088,23.8816,23.8952,4600.0
2009-05-18 12:50:00,35.25,35.27,35.24,35.26,1800.0,23.8952,23.9088,23.8884,23.902,1800.0
2009-05-18 12:55:00,35.26,35.27,35.25,35.27,6500.0,23.902,23.9088,23.8952,23.9088,6500.0
2009-05-18 13:00:00,35.28,35.28,35.25,35.25,1700.0,23.9155,23.9155,23.8952,23.8952,1700.0
2009-05-18 13:05:00,35.25,35.26,35.21,35.21,5400.0,23.8952,23.902,23.8681,23.8681,5400.0
2009-05-18 13:10:00,35.23,35.24,35.22,35.24,1600.0,23.8816,23.8884,23.8749,23.8884,1600.0
2009-05-18 13:15:00,35.23,35.24,35.22,35.23,7000.0,23.8816,23.8884,23.8749,23.8816,7000.0
2009-05-18 13:20:00,35.24,35.24,35.23,35.23,2600.0,23.8884,23.8884,23.8816,23.8816,2600.0
2009-05-18 13:25:00,35.23,35.23,35.2,35.21,7700.0,23.8816,23.8816,23.8613,23.8681,7700.0
2009-05-18 13:30:00,35.22,35.25,35.22,35.24,6100.0,23.8749,23.8952,23.8749,23.8884,6100.0
2009-05-18 13:35:00,35.24,35.25,35.22,35.23,3000.0,23.8884,23.8952,23.8749,23.8816,3000.0
2009-05-18 13:40:00,35.23,35.25,35.21,35.21,49500.0,23.8816,23.8952,23.8681,23.8681,49500.0
2009-05-18 13:45:00,35.21,35.22,35.17,35.18,17700.0,23.8681,23.8749,23.841,23.8477,17700.0
2009-05-18 13:50:00,35.17,35.21,35.17,35.19,3600.0,23.841,23.8681,23.841,23.8545,3600.0
2009-05-18 13:55:00,35.2,35.23,35.18,35.18,13600.0,23.8613,23.8816,23.8477,23.8477,13600.0
2009-05-18 14:00:00,35.21,35.21,35.19,35.19,1900.0,23.8681,23.8681,23.8545,23.8545,1900.0
2009-05-18 14:05:00,35.2,35.2,35.19,35.19,2500.0,23.8613,23.8613,23.8545,23.8545,2500.0
2009-05-18 14:10:00,35.2,35.21,35.19,35.2,7500.0,23.8613,23.8681,23.8545,23.8613,7500.0
2009-05-18 14:15:00,35.2,35.21,35.18,35.19,8700.0,23.8613,23.8681,23.8477,23.8545,8700.0
2009-05-18 14:20:00,35.2,35.2,35.17,35.17,3700.0,23.8613,23.8613,23.841,23.841,3700.0
2009-05-18 14:25:00,35.18,35.18,35.13,35.14,9400.0,23.8477,23.8477,23.8138,23.8206,9400.0
2009-05-18 14:30:00,35.15,35.2,35.14,35.18,8700.0,23.8274,23.8613,23.8206,23.8477,8700.0
2009-05-18 14:35:00,35.18,35.19,35.16,35.19,18100.0,23.8477,23.8545,23.8342,23.8545,18100.0
2009-05-18 14:40:00,35.18,35.18,35.15,35.17,11200.0,23.8477,23.8477,23.8274,23.841,11200.0
2009-05-18 14:45:00,35.17,35.22,35.16,35.16,19900.0,23.841,23.8749,23.8342,23.8342,19900.0
2009-05-18 14:50:00,35.17,35.17,35.16,35.16,7300.0,23.841,23.841,23.8342,23.8342,7300.0
2009-05-18 14:55:00,35.17,35.17,35.16,35.17,9500.0,23.841,23.841,23.8342,23.841,9500.0
2009-05-18 15:00:00,35.17,35.2,35.16,35.2,14100.0,23.841,23.8613,23.8342,23.8613,14100.0
2009-05-18 15:05:00,35.19,35.27,35.19,35.26,18400.0,23.8545,23.9088,23.8545,23.902,18400.0
2009-05-18 15:10:00,35.27,35.29,35.23,35.28,25000.0,23.9088,23.9223,23.8816,23.9155,25000.0
2009-05-18 15:15:00,35.29,35.29,35.25,35.25,11000.0,23.9223,23.9223,23.8952,23.8952,11000.0
2009-05-18 15:20:00,35.25,35.3,35.23,35.29,33400.0,23.8952,23.9291,23.8816,23.9223,33400.0
2009-05-18 15:25:00,35.29,35.3,35.22,35.22,17000.0,23.9223,23.9291,23.8749,23.8749,17000.0
2009-05-18 15:30:00,35.22,35.24,35.19,35.24,24500.0,23.8749,23.8884,23.8545,23.8884,24500.0
2009-05-18 15:35:00,35.24,35.28,35.23,35.28,35100.0,23.8884,23.9155,23.8816,23.9155,35100.0
2009-05-18 15:40:00,35.27,35.33,35.26,35.32,45800.0,23.9088,23.9494,23.902,23.9426,45800.0
2009-05-18 15:45:00,35.32,35.39,35.31,35.38,33700.0,23.9426,23.9901,23.9359,23.9833,33700.0
2009-05-18 15:50:00,35.39,35.4,35.36,35.38,25700.0,23.9901,23.9969,23.9698,23.9833,25700.0
2009-05-18 15:55:00,35.39,35.49,35.39,35.49,79300.0,23.9901,24.0579,23.9901,24.0579,79300.0
2009-05-19 09:30:00,35.38,35.5,35.18,35.41,15300.0,23.9833,24.0647,23.8477,24.0037,15300.0
2009-05-19 09:35:00,35.37,35.41,35.32,35.35,10700.0,23.9765,24.0037,23.9426,23.963,10700.0
2009-05-19 09:40:00,35.34,35.36,35.28,35.34,14200.0,23.9562,23.9698,23.9155,23.9562,14200.0
2009-05-19 09:45:00,35.34,35.35,35.22,35.24,17300.0,23.9562,23.963,23.8749,23.8884,17300.0
2009-05-19 09:50:00,35.25,35.37,35.22,35.36,70800.0,23.8952,23.9765,23.8749,23.9698,70800.0
2009-05-19 09:55:00,35.37,35.43,35.35,35.35,70800.0,23.9765,24.0172,23.963,23.963,70800.0
2009-05-19 10:00:00,35.33,35.39,35.27,35.38,15600.0,23.9494,23.9901,23.9088,23.9833,15600.0
2009-05-19 10:05:00,35.37,35.44,35.35,35.42,23100.0,23.9765,24.024,23.963,24.0104,23100.0
2009-05-19 10:10:00,35.42,35.45,35.41,35.44,13600.0,24.0104,24.0308,24.0037,24.024,13600.0
2009-05-19 10:15:00,35.45,35.46,35.44,35.45,43900.0,24.0308,24.0375,24.024,24.0308,43900.0
2009-05-19 10:20:00,35.44,35.45,35.4,35.45,8100.0,24.024,24.0308,23.9969,24.0308,8100.0
2009-05-19 10:25:00,35.44,35.45,35.39,35.45,17100.0,24.024,24.0308,23.9901,24.0308,17100.0
2009-05-19 10:30:00,35.42,35.44,35.42,35.42,9500.0,24.0104,24.024,24.0104,24.0104,9500.0
2009-05-19 10:35:00,35.42,35.44,35.4,35.42,16700.0,24.0104,24.024,23.9969,24.0104,16700.0
2009-05-19 10:40:00,35.42,35.45,35.39,35.41,12000.0,24.0104,24.0308,23.9901,24.0037,12000.0
2009-05-19 10:45:00,35.39,35.44,35.39,35.42,14900.0,23.9901,24.024,23.9901,24.0104,14900.0
2009-05-19 10:50:00,35.41,35.47,35.4,35.47,13300.0,24.0037,24.0443,23.9969,24.0443,13300.0
2009-05-19 10:55:00,35.46,35.47,35.43,35.45,7200.0,24.0375,24.0443,24.0172,24.0308,7200.0
2009-05-19 11:00:00,35.44,35.46,35.42,35.45,6500.0,24.024,24.0375,24.0104,24.0308,6500.0
2009-05-19 11:05:00,35.45,35.47,35.42,35.46,10300.0,24.0308,24.0443,24.0104,24.0375,10300.0
2009-05-19 11:10:00,35.45,35.45,35.42,35.43,4100.0,24.0308,24.0308,24.0104,24.0172,4100.0
2009-05-19 11:15:00,35.43,35.44,35.42,35.42,9900.0,24.0172,24.024,24.0104,24.0104,9900.0
2009-05-19 11:20:00,35.42,35.43,35.42,35.42,2100.0,24.0104,24.0172,24.0104,24.0104,2100.0
2009-05-19 11:25:00,35.42,35.47,35.42,35.46,12100.0,24.0104,24.0443,24.0104,24.0375,12100.0
2009-05-19 11:30:00,35.47,35.49,35.45,35.48,14100.0,24.0443,24.0579,24.0308,24.0511,14100.0
2009-05-19 11:35:00,35.49,35.5,35.47,35.47,15800.0,24.0579,24.0647,24.0443,24.0443,15800.0
2009-05-19 11:40:00,35.46,35.54,35.44,35.54,30800.0,24.0375,24.0918,24.024,24.0918,30800.0
2009-05-19 11:45:00,35.54,35.54,35.49,35.5,10400.0,24.0918,24.0918,24.0579,24.0647,10400.0
2009-05-19 11:50:00,35.51,35.52,35.48,35.48,8200.0,24.0714,24.0782,24.0511,24.0511,8200.0
2009-05-19 11:55:00,35.49,35.52,35.48,35.51,7100.0,24.0579,24.0782,24.0511,24.0714,7100.0
2009-05-19 12:00:00,35.51,35.53,35.5,35.52,6400.0,24.0714,24.085,24.0647,24.0782,6400.0
2009-05-19 12:05:00,35.51,35.53,35.51,35.52,5600.0,24.0714,24.085,24.0714,24.0782,5600.0
2009-05-19 12:10:00,35.5,35.53,35.5,35.51,3300.0,24.0647,24.085,24.0647,24.0714,3300.0
2009-05-19 12:15:00,35.51,35.53,35.51,35.53,4100.0,24.0714,24.085,24.0714,24.085,4100.0
2009-05-19 12:20:00,35.53,35.56,35.52,35.56,8300.0,24.085,24.1053,24.0782,24.1053,8300.0
2009-05-19 12:25:00,35.56,35.59,35.56,35.59,4200.0,24.1053,24.1257,24.1053,24.1257,4200.0
2009-05-19 12:30:00,35.59,35.6,35.5,35.5,25900.0,24.1257,24.1325,24.0647,24.0647,25900.0
2009-05-19 12:35:00,35.51,35.53,35.5,35.52,7800.0,24.0714,24.085,24.0647,24.0782,7800.0
2009-05-19 12:40:00,35.52,35.53,35.5,35.51,6800.0,24.0782,24.085,24.0647,24.0714,6800.0
2009-05-19 12:45:00,35.52,35.52,35.5,35.52,10200.0,24.0782,24.0782,24.0647,24.0782,10200.0
2009-05-19 12:50:00,35.51,35.54,35.5,35.54,7700.0,24.0714,24.0918,24.0647,24.0918,7700.0
2009-05-19 12:55:00,35.53,35.58,35.53,35.55,12900.0,24.085,24.1189,24.085,24.0986,12900.0
2009-05-19 13:00:00,35.55,35.56,35.54,35.56,3100.0,24.0986,24.1053,24.0918,24.1053,3100.0
2009-05-19 13:05:00,35.56,35.58,35.56,35.57,7600.0,24.1053,24.1189,24.1053,24.1121,7600.0
2009-05-19 13:10:00,35.57,35.58,35.54,35.54,7400.0,24.1121,24.1189,24.0918,24.0918,7400.0
2009-05-19 13:15:00,35.55,35.57,35.55,35.57,8100.0,24.0986,24.1121,24.0986,24.1121,8100.0
2009-05-19 13:20:00,35.58,35.64,35.58,35.64,9100.0,24.1189,24.1596,24.1189,24.1596,9100.0
2009-05-19 13:25:00,35.62,35.62,35.58,35.61,35900.0,24.146,24.146,24.1189,24.1392,35900.0
2009-05-19 13:30:00,35.61,35.63,35.6,35.61,9500.0,24.1392,24.1528,24.1325,24.1392,9500.0
2009-05-19 13:35:00,35.6,35.63,35.6,35.63,12100.0,24.1325,24.1528,24.1325,24.1528,12100.0
2009-05-19 13:40:00,35.62,35.65,35.61,35.62,11200.0,24.146,24.1663,24.1392,24.146,11200.0
2009-05-19 13:45:00,35.62,35.67,35.61,35.66,5800.0,24.146,24.1799,24.1392,24.1731,5800.0
2009-05-19 13:50:00,35.65,35.66,35.61,35.62,6400.0,24.1663,24.1731,24.1392,24.146,6400.0
2009-05-19 13:55:00,35.63,35.69,35.62,35.63,33700.0,24.1528,24.1935,24.146,24.1528,33700.0
2009-05-19 14:00:00,35.63,35.66,35.61,35.65,21300.0,24.1528,24.1731,24.1392,24.1663,21300.0
2009-05-19 14:05:00,35.64,35.68,35.64,35.65,27300.0,24.1596,24.1867,24.1596,24.1663,27300.0
2009-05-19 14:10:00,35.65,35.66,35.64,35.65,27800.0,24.1663,24.1731,24.1596,24.1663,27800.0
2009-05-19 14:15:00,35.65,35.67,35.65,35.67,6000.0,24.1663,24.1799,24.1663,24.1799,6000.0
2009-05-19 14:20:00,35.66,35.69,35.65,35.67,5300.0,24.1731,24.1935,24.1663,24.1799,5300.0
2009-05-19 14:25:00,35.67,35.68,35.65,35.67,11000.0,24.1799,24.1867,24.1663,24.1799,11000.0
2009-05-19 14:30:00,35.67,35.72,35.67,35.69,12100.0,24.1799,24.2138,24.1799,24.1935,12100.0
2009-05-19 14:35:00,35.69,35.71,35.68,35.71,7800.0,24.1935,24.207,24.1867,24.207,7800.0
2009-05-19 14:40:00,35.71,35.72,35.7,35.7,8600.0,24.207,24.2138,24.2002,24.2002,8600.0
2009-05-19 14:45:00,35.7,35.72,35.69,35.71,7300.0,24.2002,24.2138,24.1935,24.207,7300.0
2009-05-19 14:50:00,35.72,35.74,35.72,35.74,7500.0,24.2138,24.2274,24.2138,24.2274,7500.0
2009-05-19 14:55:00,35.74,35.75,35.72,35.73,12300.0,24.2274,24.2341,24.2138,24.2206,12300.0
2009-05-19 15:00:00,35.74,35.75,35.69,35.74,31500.0,24.2274,24.2341,24.1935,24.2274,31500.0
2009-05-19 15:05:00,35.74,35.79,35.72,35.78,39600.0,24.2274,24.2612,24.2138,24.2545,39600.0
2009-05-19 15:10:00,35.78,35.78,35.7,35.72,14500.0,24.2545,24.2545,24.2002,24.2138,14500.0
2009-05-19 15:15:00,35.7,35.74,35.69,35.73,12100.0,24.2002,24.2274,24.1935,24.2206,12100.0
2009-05-19 15:20:00,35.73,35.83,35.73,35.83,22000.0,24.2206,24.2884,24.2206,24.2884,22000.0
2009-05-19 15:25:00,35.83,35.83,35.77,35.78,19600.0,24.2884,24.2884,24.2477,24.2545,19600.0
2009-05-19 15:30:00,35.77,35.8,35.73,35.73,50400.0,24.2477,24.268,24.2206,24.2206,50400.0
2009-05-19 15:35:00,35.74,35.79,35.72,35.78,29800.0,24.2274,24.2612,24.2138,24.2545,29800.0
2009-05-19 15:40:00,35.79,35.81,35.76,35.81,31500.0,24.2612,24.2748,24.2409,24.2748,31500.0
2009-05-19 15:45:00,35.8,35.85,35.78,35.78,54500.0,24.268,24.3019,24.2545,24.2545,54500.0
2009-05-19 15:50:00,35.79,35.83,35.78,35.78,43600.0,24.2612,24.2884,24.2545,24.2545,43600.0
2009-05-19 15:55:00,35.78,35.79,35.69,35.71,50700.0,24.2545,24.2612,24.1935,24.207,50700.0
2009-05-20 09:30:00,35.61,35.68,35.51,35.55,27900.0,24.3438,24.3916,24.2754,24.3028,27900.0
2009-05-20 09:35:00,35.56,35.76,35.52,35.73,26800.0,24.3096,24.4463,24.2822,24.4258,26800.0
2009-05-20 09:40:00,35.73,35.73,35.53,35.6,13900.0,24.4258,24.4258,24.2891,24.3369,13900.0
2009-05-20 09:45:00,35.57,35.66,35.57,35.65,21400.0,24.3164,24.378,24.3164,24.3711,21400.0
2009-05-20 09:50:00,35.64,35.64,35.58,35.61,16400.0,24.3643,24.3643,24.3233,24.3438,16400.0
2009-05-20 09:55:00,35.62,35.63,35.48,35.49,188400.0,24.3506,24.3574,24.2549,24.2617,188400.0
2009-05-20 10:00:00,35.49,35.52,35.33,35.34,50500.0,24.2617,24.2822,24.1524,24.1592,50500.0
2009-05-20 10:05:00,35.34,35.43,35.32,35.41,24900.0,24.1592,24.2207,24.1455,24.207,24900.0
2009-05-20 10:10:00,35.41,35.41,35.37,35.38,16000.0,24.207,24.207,24.1797,24.1865,16000.0
2009-05-20 10:15:00,35.37,35.38,35.23,35.26,81200.0,24.1797,24.1865,24.084,24.1045,81200.0
2009-05-20 10:20:00,35.27,35.29,35.25,35.26,19800.0,24.1113,24.125,24.0977,24.1045,19800.0
2009-05-20 10:25:00,35.26,35.27,35.18,35.18,26300.0,24.1045,24.1113,24.0498,24.0498,26300.0
2009-05-20 10:30:00,35.18,35.25,35.15,35.24,52600.0,24.0498,24.0977,24.0293,24.0908,52600.0
2009-05-20 10:35:00,35.23,35.27,35.23,35.25,15000.0,24.084,24.1113,24.084,24.0977,15000.0
2009-05-20 10:40:00,35.25,35.27,35.19,35.2,23700.0,24.0977,24.1113,24.0566,24.0635,23700.0
2009-05-20 10:45:00,35.19,35.27,35.18,35.26,20100.0,24.0566,24.1113,24.0498,24.1045,20100.0
2009-05-20 10:50:00,35.28,35.35,35.28,35.28,29400.0,24.1182,24.166,24.1182,24.1182,29400.0
2009-05-20 10:55:00,35.29,35.33,35.29,35.32,39600.0,24.125,24.1524,24.125,24.1455,39600.0
2009-05-20 11:00:00,35.31,35.34,35.24,35.24,34700.0,24.1387,24.1592,24.0908,24.0908,34700.0
2009-05-20 11:05:00,35.24,35.3,35.24,35.3,31000.0,24.0908,24.1318,24.0908,24.1318,31000.0
2009-05-20 11:10:00,35.29,35.32,35.29,35.31,88400.0,24.125,24.1455,24.125,24.1387,88400.0
2009-05-20 11:15:00,35.31,35.31,35.2,35.25,57600.0,24.1387,24.1387,24.0635,24.0977,57600.0
2009-05-20 11:20:00,35.25,35.25,35.17,35.19,32500.0,24.0977,24.0977,24.043,24.0566,32500.0
2009-05-20 11:25:00,35.18,35.2,35.13,35.13,46700.0,24.0498,24.0635,24.0156,24.0156,46700.0
2009-05-20 11:30:00,35.13,35.19,35.13,35.19,46100.0,24.0156,24.0566,24.0156,24.0566,46100.0
2009-05-20 11:35:00,35.18,35.22,35.17,35.17,19600.0,24.0498,24.0772,24.043,24.043,19600.0
2009-05-20 11:40:00,35.17,35.25,35.17,35.22,23900.0,24.043,24.0977,24.043,24.0772,23900.0
2009-05-20 11:45:00,35.22,35.22,35.16,35.17,29000.0,24.0772,24.0772,24.0361,24.043,29000.0
2009-05-20 11:50:00,35.17,35.19,35.13,35.18,35900.0,24.043,24.0566,24.0156,24.0498,35900.0
2009-05-20 11:55:00,35.17,35.21,35.16,35.18,24200.0,24.043,24.0703,24.0361,24.0498,24200.0
2009-05-20 12:00:00,35.18,35.18,35.16,35.17,14400.0,24.0498,24.0498,24.0361,24.043,14400.0
2009-05-20 12:05:00,35.16,35.18,35.16,35.17,42600.0,24.0361,24.0498,24.0361,24.043,42600.0
2009-05-20 12:10:00,35.17,35.2,35.17,35.17,15100.0,24.043,24.0635,24.043,24.043,15100.0
2009-05-20 12:15:00,35.17,35.18,35.16,35.16,11500.0,24.043,24.0498,24.0361,24.0361,11500.0
2009-05-20 12:20:00,35.16,35.19,35.15,35.16,15600.0,24.0361,24.0566,24.0293,24.0361,15600.0
2009-05-20 12:25:00,35.17,35.2,35.16,35.19,10000.0,24.043,24.0635,24.0361,24.0566,10000.0
2009-05-20 12:30:00,35.19,35.23,35.18,35.18,14900.0,24.0566,24.084,24.0498,24.0498,14900.0
2009-05-20 12:35:00,35.17,35.19,35.15,35.19,13200.0,24.043,24.0566,24.0293,24.0566,13200.0
2009-05-20 12:40:00,35.17,35.22,35.17,35.21,13800.0,24.043,24.0772,24.043,24.0703,13800.0
2009-05-20 12:45:00,35.22,35.22,35.2,35.21,8000.0,24.0772,24.0772,24.0635,24.0703,8000.0
2009-05-20 12:50:00,35.21,35.3,35.21,35.29,30400.0,24.0703,24.1318,24.0703,24.125,30400.0
2009-05-20 12:55:00,35.28,35.28,35.18,35.2,15300.0,24.1182,24.1182,24.0498,24.0635,15300.0
2009-05-20 13:00:00,35.2,35.24,35.19,35.23,11600.0,24.0635,24.0908,24.0566,24.084,11600.0
2009-05-20 13:05:00,35.23,35.28,35.22,35.26,11400.0,24.084,24.1182,24.0772,24.1045,11400.0
2009-05-20 13:10:00,35.25,35.25,35.19,35.22,21800.0,24.0977,24.0977,24.0566,24.0772,21800.0
2009-05-20 13:15:00,35.22,35.24,35.2,35.21,21300.0,24.0772,24.0908,24.0635,24.0703,21300.0
2009-05-20 13:20:00,35.21,35.22,35.18,35.21,21500.0,24.0703,24.0772,24.0498,24.0703,21500.0
2009-05-20 13:25:00,35.21,35.26,35.18,35.26,20300.0,24.0703,24.1045,24.0498,24.1045,20300.0
2009-05-20 13:30:00,35.25,35.27,35.24,35.24,9900.0,24.0977,24.1113,24.0908,24.0908,9900.0
2009-05-20 13:35:00,35.24,35.3,35.24,35.29,8900.0,24.0908,24.1318,24.0908,24.125,8900.0
2009-05-20 13:40:00,35.29,35.3,35.26,35.27,9600.0,24.125,24.1318,24.1045,24.1113,9600.0
2009-05-20 13:45:00,35.26,35.32,35.25,35.29,22500.0,24.1045,24.1455,24.0977,24.125,22500.0
2009-05-20 13:50:00,35.28,35.3,35.25,35.29,22600.0,24.1182,24.1318,24.0977,24.125,22600.0
2009-05-20 13:55:00,35.28,35.28,35.24,35.25,7000.0,24.1182,24.1182,24.0908,24.0977,7000.0
2009-05-20 14:00:00,35.24,35.24,35.16,35.21,46600.0,24.0908,24.0908,24.0361,24.0703,46600.0
2009-05-20 14:05:00,35.22,35.32,35.21,35.26,23600.0,24.0772,24.1455,24.0703,24.1045,23600.0
2009-05-20 14:10:00,35.26,35.27,35.22,35.23,13700.0,24.1045,24.1113,24.0772,24.084,13700.0
2009-05-20 14:15:00,35.22,35.29,35.21,35.29,15700.0,24.0772,24.125,24.0703,24.125,15700.0
2009-05-20 14:20:00,35.29,35.32,35.28,35.28,43200.0,24.125,24.1455,24.1182,24.1182,43200.0
2009-05-20 14:25:00,35.29,35.29,35.24,35.24,6800.0,24.125,24.125,24.0908,24.0908,6800.0
2009-05-20 14:30:00,35.23,35.25,35.17,35.21,19300.0,24.084,24.0977,24.043,24.0703,19300.0
2009-05-20 14:35:00,35.21,35.24,35.2,35.23,12600.0,24.0703,24.0908,24.0635,24.084,12600.0
2009-05-20 14:40:00,35.23,35.3,35.23,35.29,16600.0,24.084,24.1318,24.084,24.125,16600.0
2009-05-20 14:45:00,35.29,35.3,35.28,35.28,5800.0,24.125,24.1318,24.1182,24.1182,5800.0
2009-05-20 14:50:00,35.28,35.33,35.27,35.32,25200.0,24.1182,24.1524,24.1113,24.1455,25200.0
2009-05-20 14:55:00,35.32,35.35,35.3,35.34,32700.0,24.1455,24.166,24.1318,24.1592,32700.0
2009-05-20 15:00:00,35.33,35.33,35.22,35.23,16800.0,24.1524,24.1524,24.0772,24.084,16800.0
2009-05-20 15:05:00,35.24,35.28,35.21,35.26,22900.0,24.0908,24.1182,24.0703,24.1045,22900.0
2009-05-20 15:10:00,35.26,35.28,35.24,35.25,57200.0,24.1045,24.1182,24.0908,24.0977,57200.0
2009-05-20 15:15:00,35.25,35.31,35.24,35.3,37100.0,24.0977,24.1387,24.0908,24.1318,37100.0
2009-05-20 15:20:00,35.3,35.31,35.27,35.27,32500.0,24.1318,24.1387,24.1113,24.1113,32500.0
2009-05-20 15:25:00,35.27,35.29,35.25,35.25,38800.0,24.1113,24.125,24.0977,24.0977,38800.0
2009-05-20 15:30:00,35.25,35.25,35.22,35.24,26400.0,24.0977,24.0977,24.0772,24.0908,26400.0
2009-05-20 15:35:00,35.24,35.25,35.17,35.22,51200.0,24.0908,24.0977,24.043,24.0772,51200.0
2009-05-20 15:40:00,35.22,35.23,35.16,35.18,49500.0,24.0772,24.084,24.0361,24.0498,49500.0
2009-05-20 15:45:00,35.18,35.2,35.16,35.18,25400.0,24.0498,24.0635,24.0361,24.0498,25400.0
2009-05-20 15:50:00,35.19,35.2,35.14,35.16,39400.0,24.0566,24.0635,24.0225,24.0361,39400.0
2009-05-20 15:55:00,35.16,35.17,35.09,35.12,61100.0,24.0361,24.043,23.9883,24.0088,61100.0
2009-05-21 09:30:00,35.03,35.07,34.98,34.99,26300.0,23.9473,23.9746,23.9131,23.9199,26300.0
2009-05-21 09:35:00,34.99,35.0,34.8,34.8,10200.0,23.9199,23.9268,23.79,23.79,10200.0
2009-05-21 09:40:00,34.8,34.9,34.8,34.9,16100.0,23.79,23.8584,23.79,23.8584,16100.0
2009-05-21 09:45:00,34.89,34.94,34.87,34.93,19500.0,23.8516,23.8857,23.8379,23.8789,19500.0
2009-05-21 09:50:00,34.95,34.95,34.88,34.89,9500.0,23.8926,23.8926,23.8447,23.8516,9500.0
2009-05-21 09:55:00,34.88,34.98,34.88,34.93,14700.0,23.8447,23.9131,23.8447,23.8789,14700.0
2009-05-21 10:00:00,34.91,35.05,34.91,34.99,14900.0,23.8652,23.9609,23.8652,23.9199,14900.0
2009-05-21 10:05:00,34.97,35.06,34.97,35.05,22200.0,23.9063,23.9678,23.9063,23.9609,22200.0
2009-05-21 10:10:00,35.05,35.08,35.0,35.06,22700.0,23.9609,23.9815,23.9268,23.9678,22700.0
2009-05-21 10:15:00,35.06,35.07,35.0,35.05,19000.0,23.9678,23.9746,23.9268,23.9609,19000.0
2009-05-21 10:20:00,35.05,35.09,35.04,35.09,18200.0,23.9609,23.9883,23.9541,23.9883,18200.0
2009-05-21 10:25:00,35.07,35.09,35.02,35.05,15400.0,23.9746,23.9883,23.9404,23.9609,15400.0
2009-05-21 10:30:00,35.05,35.07,35.01,35.03,16200.0,23.9609,23.9746,23.9336,23.9473,16200.0
2009-05-21 10:35:00,35.04,35.1,35.04,35.1,16500.0,23.9541,23.9951,23.9541,23.9951,16500.0
2009-05-21 10:40:00,35.1,35.12,35.1,35.11,9800.0,23.9951,24.0088,23.9951,24.002,9800.0
2009-05-21 10:45:00,35.11,35.12,35.08,35.09,8700.0,24.002,24.0088,23.9815,23.9883,8700.0
2009-05-21 10:50:00,35.09,35.1,35.02,35.03,12300.0,23.9883,23.9951,23.9404,23.9473,12300.0
2009-05-21 10:55:00,35.02,35.03,34.97,35.0,13000.0,23.9404,23.9473,23.9063,23.9268,13000.0
2009-05-21 11:00:00,35.0,35.01,34.98,35.01,7200.0,23.9268,23.9336,23.9131,23.9336,7200.0
2009-05-21 11:05:00,35.01,35.03,35.01,35.01,6100.0,23.9336,23.9473,23.9336,23.9336,6100.0
2009-05-21 11:10:00,35.02,35.05,35.02,35.03,13500.0,23.9404,23.9609,23.9404,23.9473,13500.0
2009-05-21 11:15:00,35.03,35.06,34.99,35.04,20900.0,23.9473,23.9678,23.9199,23.9541,20900.0
2009-05-21 11:20:00,35.04,35.04,35.0,35.0,10300.0,23.9541,23.9541,23.9268,23.9268,10300.0
2009-05-21 11:25:00,35.0,35.01,34.98,34.99,13600.0,23.9268,23.9336,23.9131,23.9199,13600.0
2009-05-21 11:30:00,34.99,34.99,34.93,34.93,7400.0,23.9199,23.9199,23.8789,23.8789,7400.0
2009-05-21 11:35:00,34.93,34.94,34.87,34.89,22000.0,23.8789,23.8857,23.8379,23.8516,22000.0
2009-05-21 11:40:00,34.89,34.9,34.87,34.9,4600.0,23.8516,23.8584,23.8379,23.8584,4600.0
2009-05-21 11:45:00,34.89,34.94,34.89,34.92,16700.0,23.8516,23.8857,23.8516,23.8721,16700.0
2009-05-21 11:50:00,34.92,34.93,34.92,34.93,4700.0,23.8721,23.8789,23.8721,23.8789,4700.0
2009-05-21 11:55:00,34.93,34.97,34.92,34.94,20900.0,23.8789,23.9063,23.8721,23.8857,20900.0
2009-05-21 12:00:00,34.94,34.95,34.92,34.92,3400.0,23.8857,23.8926,23.8721,23.8721,3400.0
2009-05-21 12:05:00,34.92,34.92,34.86,34.88,14500.0,23.8721,23.8721,23.8311,23.8447,14500.0
2009-05-21 12:10:00,34.87,34.89,34.87,34.88,4600.0,23.8379,23.8516,23.8379,23.8447,4600.0
2009-05-21 12:15:00,34.88,34.89,34.87,34.87,6800.0,23.8447,23.8516,23.8379,23.8379,6800.0
2009-05-21 12:20:00,34.87,34.88,34.85,34.87,6000.0,23.8379,23.8447,23.8242,23.8379,6000.0
2009-05-21 12:25:00,34.87,34.87,34.84,34.86,5800.0,23.8379,23.8379,23.8174,23.8311,5800.0
2009-05-21 12:30:00,34.86,34.87,34.85,34.87,2500.0,23.8311,23.8379,23.8242,23.8379,2500.0
2009-05-21 12:35:00,34.87,34.87,34.81,34.87,11700.0,23.8379,23.8379,23.7969,23.8379,11700.0
2009-05-21 12:40:00,34.86,34.88,34.84,34.88,4600.0,23.8311,23.8447,23.8174,23.8447,4600.0
2009-05-21 12:45:00,34.87,34.88,34.86,34.86,6500.0,23.8379,23.8447,23.8311,23.8311,6500.0
2009-05-21 12:50:00,34.86,34.86,34.81,34.81,8300.0,23.8311,23.8311,23.7969,23.7969,8300.0
2009-05-21 12:55:00,34.82,34.89,34.81,34.89,10100.0,23.8037,23.8516,23.7969,23.8516,10100.0
2009-05-21 13:00:00,34.89,34.92,34.84,34.84,7300.0,23.8516,23.8721,23.8174,23.8174,7300.0
2009-05-21 13:05:00,34.84,34.84,34.81,34.83,6100.0,23.8174,23.8174,23.7969,23.8105,6100.0
2009-05-21 13:10:00,34.82,34.85,34.82,34.85,3900.0,23.8037,23.8242,23.8037,23.8242,3900.0
2009-05-21 13:15:00,34.84,34.85,34.84,34.84,3100.0,23.8174,23.8242,23.8174,23.8174,3100.0
2009-05-21 13:20:00,34.83,34.84,34.79,34.81,5100.0,23.8105,23.8174,23.7832,23.7969,5100.0
2009-05-21 13:25:00,34.8,34.81,34.7,34.71,28900.0,23.79,23.7969,23.7217,23.7285,28900.0
2009-05-21 13:30:00,34.72,34.73,34.69,34.7,15400.0,23.7353,23.7422,23.7148,23.7217,15400.0
2009-05-21 13:35:00,34.69,34.71,34.67,34.71,13500.0,23.7148,23.7285,23.7012,23.7285,13500.0
2009-05-21 13:40:00,34.71,34.72,34.71,34.72,3700.0,23.7285,23.7353,23.7285,23.7353,3700.0
2009-05-21 13:45:00,34.71,34.73,34.7,34.73,5900.0,23.7285,23.7422,23.7217,23.7422,5900.0
2009-05-21 13:50:00,34.72,34.72,34.7,34.7,5200.0,23.7353,23.7353,23.7217,23.7217,5200.0
2009-05-21 13:55:00,34.7,34.7,34.66,34.67,10900.0,23.7217,23.7217,23.6943,23.7012,10900.0
2009-05-21 14:00:00,34.67,34.69,34.62,34.63,11200.0,23.7012,23.7148,23.667,23.6738,11200.0
2009-05-21 14:05:00,34.63,34.64,34.56,34.59,15300.0,23.6738,23.6807,23.626,23.6465,15300.0
2009-05-21 14:10:00,34.58,34.6,34.56,34.57,15500.0,23.6396,23.6533,23.626,23.6328,15500.0
2009-05-21 14:15:00,34.57,34.59,34.56,34.57,10500.0,23.6328,23.6465,23.626,23.6328,10500.0
2009-05-21 14:20:00,34.57,34.58,34.55,34.56,10300.0,23.6328,23.6396,23.6191,23.626,10300.0
2009-05-21 14:25:00,34.56,34.58,34.55,34.57,7900.0,23.626,23.6396,23.6191,23.6328,7900.0
2009-05-21 14:30:00,34.57,34.62,34.57,34.62,14200.0,23.6328,23.667,23.6328,23.667,14200.0
2009-05-21 14:35:00,34.62,34.64,34.6,34.6,7700.0,23.667,23.6807,23.6533,23.6533,7700.0
2009-05-21 14:40:00,34.6,34.61,34.56,34.57,8000.0,23.6533,23.6601,23.626,23.6328,8000.0
2009-05-21 14:45:00,34.56,34.57,34.52,34.57,14700.0,23.626,23.6328,23.5986,23.6328,14700.0
2009-05-21 14:50:00,34.57,34.59,34.55,34.59,14000.0,23.6328,23.6465,23.6191,23.6465,14000.0
2009-05-21 14:55:00,34.59,34.62,34.57,34.62,16100.0,23.6465,23.667,23.6328,23.667,16100.0
2009-05-21 15:00:00,34.62,34.69,34.6,34.69,18700.0,23.667,23.7148,23.6533,23.7148,18700.0
2009-05-21 15:05:00,34.69,34.69,34.65,34.66,8500.0,23.7148,23.7148,23.6875,23.6943,8500.0
2009-05-21 15:10:00,34.65,34.68,34.64,34.68,16900.0,23.6875,23.708,23.6807,23.708,16900.0
2009-05-21 15:15:00,34.68,34.73,34.67,34.7,11800.0,23.708,23.7422,23.7012,23.7217,11800.0
2009-05-21 15:20:00,34.7,34.72,34.69,34.7,9400.0,23.7217,23.7353,23.7148,23.7217,9400.0
2009-05-21 15:25:00,34.7,34.71,34.66,34.71,17200.0,23.7217,23.7285,23.6943,23.7285,17200.0
2009-05-21 15:30:00,34.71,34.79,34.71,34.77,21700.0,23.7285,23.7832,23.7285,23.7695,21700.0
2009-05-21 15:35:00,34.78,34.79,34.74,34.76,15300.0,23.7764,23.7832,23.749,23.7627,15300.0
2009-05-21 15:40:00,34.75,34.8,34.73,34.8,35100.0,23.7559,23.79,23.7422,23.79,35100.0
2009-05-21 15:45:00,34.8,34.87,34.78,34.8,26500.0,23.79,23.8379,23.7764,23.79,26500.0
2009-05-21 15:50:00,34.79,34.86,34.76,34.84,32300.0,23.7832,23.8311,23.7627,23.8174,32300.0
2009-05-21 15:55:00,34.84,34.86,34.79,34.85,42200.0,23.8174,23.8311,23.7832,23.8242,42200.0
2009-05-22 09:30:00,34.86,34.86,34.74,34.79,13600.0,23.8311,23.8311,23.749,23.7832,13600.0
2009-05-22 09:35:00,34.85,35.02,34.77,34.83,9900.0,23.8242,23.9404,23.7695,23.8105,9900.0
2009-05-22 09:40:00,34.81,34.87,34.76,34.86,6700.0,23.7969,23.8379,23.7627,23.8311,6700.0
2009-05-22 09:45:00,34.84,34.87,34.8,34.86,11400.0,23.8174,23.8379,23.79,23.8311,11400.0
2009-05-22 09:50:00,34.86,34.93,34.84,34.87,9800.0,23.8311,23.8789,23.8174,23.8379,9800.0
2009-05-22 09:55:00,34.88,34.97,34.88,34.95,7000.0,23.8447,23.9063,23.8447,23.8926,7000.0
2009-05-22 10:00:00,34.95,34.98,34.92,34.96,17600.0,23.8926,23.9131,23.8721,23.8994,17600.0
2009-05-22 10:05:00,34.95,35.0,34.94,34.99,7200.0,23.8926,23.9268,23.8857,23.9199,7200.0
2009-05-22 10:10:00,35.0,35.01,34.9,34.91,23300.0,23.9268,23.9336,23.8584,23.8652,23300.0
2009-05-22 10:15:00,34.9,34.94,34.9,34.92,10900.0,23.8584,23.8857,23.8584,23.8721,10900.0
2009-05-22 10:20:00,34.93,34.95,34.9,34.94,25100.0,23.8789,23.8926,23.8584,23.8857,25100.0
2009-05-22 10:25:00,34.94,34.98,34.91,34.94,6700.0,23.8857,23.9131,23.8652,23.8857,6700.0
2009-05-22 10:30:00,34.9,34.92,34.9,34.9,9900.0,23.8584,23.8721,23.8584,23.8584,9900.0
2009-05-22 10:35:00,34.9,34.93,34.89,34.93,17700.0,23.8584,23.8789,23.8516,23.8789,17700.0
2009-05-22 10:40:00,34.93,35.01,34.92,35.01,11400.0,23.8789,23.9336,23.8721,23.9336,11400.0
2009-05-22 10:45:00,35.0,35.02,34.99,34.99,6500.0,23.9268,23.9404,23.9199,23.9199,6500.0
2009-05-22 10:50:00,34.99,35.05,34.99,35.0,7900.0,23.9199,23.9609,23.9199,23.9268,7900.0
2009-05-22 10:55:00,35.01,35.02,35.0,35.02,4200.0,23.9336,23.9404,23.9268,23.9404,4200.0
2009-05-22 11:00:00,35.03,35.03,35.0,35.0,3000.0,23.9473,23.9473,23.9268,23.9268,3000.0
2009-05-22 11:05:00,35.02,35.07,35.0,35.05,3700.0,23.9404,23.9746,23.9268,23.9609,3700.0
2009-05-22 11:10:00,35.03,35.06,35.03,35.05,4100.0,23.9473,23.9678,23.9473,23.9609,4100.0
2009-05-22 11:15:00,35.04,35.08,35.04,35.05,8700.0,23.9541,23.9815,23.9541,23.9609,8700.0
2009-05-22 11:20:00,35.05,35.07,35.01,35.02,18900.0,23.9609,23.9746,23.9336,23.9404,18900.0
2009-05-22 11:25:00,35.02,35.05,35.02,35.05,9700.0,23.9404,23.9609,23.9404,23.9609,9700.0
2009-05-22 11:30:00,35.06,35.07,35.03,35.07,6900.0,23.9678,23.9746,23.9473,23.9746,6900.0
2009-05-22 11:35:00,35.08,35.16,35.08,35.15,39800.0,23.9815,24.0361,23.9815,24.0293,39800.0
2009-05-22 11:40:00,35.15,35.15,35.12,35.12,7700.0,24.0293,24.0293,24.0088,24.0088,7700.0
2009-05-22 11:45:00,35.13,35.13,35.08,35.13,33600.0,24.0156,24.0156,23.9815,24.0156,33600.0
2009-05-22 11:50:00,35.12,35.15,35.08,35.12,63900.0,24.0088,24.0293,23.9815,24.0088,63900.0
2009-05-22 11:55:00,35.11,35.13,35.09,35.11,19800.0,24.002,24.0156,23.9883,24.002,19800.0
2009-05-22 12:00:00,35.11,35.15,35.03,35.05,16500.0,24.002,24.0293,23.9473,23.9609,16500.0
2009-05-22 12:05:00,35.03,35.07,35.03,35.05,24600.0,23.9473,23.9746,23.9473,23.9609,24600.0
2009-05-22 12:10:00,35.04,35.08,35.04,35.06,13100.0,23.9541,23.9815,23.9541,23.9678,13100.0
2009-05-22 12:15:00,35.07,35.07,35.05,35.05,20500.0,23.9746,23.9746,23.9609,23.9609,20500.0
2009-05-22 12:20:00,35.06,35.06,35.02,35.05,75400.0,23.9678,23.9678,23.9404,23.9609,75400.0
2009-05-22 12:25:00,35.04,35.05,34.9,34.9,18300.0,23.9541,23.9609,23.8584,23.8584,18300.0
2009-05-22 12:30:00,34.91,34.94,34.9,34.94,8100.0,23.8652,23.8857,23.8584,23.8857,8100.0
2009-05-22 12:35:00,34.93,35.03,34.93,35.03,14500.0,23.8789,23.9473,23.8789,23.9473,14500.0
2009-05-22 12:40:00,35.05,35.07,35.03,35.03,9700.0,23.9609,23.9746,23.9473,23.9473,9700.0
2009-05-22 12:45:00,35.03,35.03,34.99,35.0,3800.0,23.9473,23.9473,23.9199,23.9268,3800.0
2009-05-22 12:50:00,35.0,35.03,35.0,35.02,10800.0,23.9268,23.9473,23.9268,23.9404,10800.0
2009-05-22 12:55:00,35.02,35.05,34.99,35.01,47800.0,23.9404,23.9609,23.9199,23.9336,47800.0
2009-05-22 13:00:00,35.0,35.03,35.0,35.02,19500.0,23.9268,23.9473,23.9268,23.9404,19500.0
2009-05-22 13:05:00,35.02,35.03,34.99,35.0,14700.0,23.9404,23.9473,23.9199,23.9268,14700.0
2009-05-22 13:10:00,35.0,35.01,34.98,34.99,15600.0,23.9268,23.9336,23.9131,23.9199,15600.0
2009-05-22 13:15:00,34.99,35.0,34.95,35.0,15400.0,23.9199,23.9268,23.8926,23.9268,15400.0
2009-05-22 13:20:00,35.0,35.0,34.99,35.0,4000.0,23.9268,23.9268,23.9199,23.9268,4000.0
2009-05-22 13:25:00,35.01,35.04,34.98,34.98,5000.0,23.9336,23.9541,23.9131,23.9131,5000.0
2009-05-22 13:30:00,34.96,34.96,34.91,34.91,5100.0,23.8994,23.8994,23.8652,23.8652,5100.0
2009-05-22 13:35:00,34.91,34.92,34.89,34.92,6000.0,23.8652,23.8721,23.8516,23.8721,6000.0
2009-05-22 13:40:00,34.92,34.97,34.9,34.94,10200.0,23.8721,23.9063,23.8584,23.8857,10200.0
2009-05-22 13:45:00,34.95,35.01,34.95,35.0,9500.0,23.8926,23.9336,23.8926,23.9268,9500.0
2009-05-22 13:50:00,35.0,35.03,35.0,35.0,2900.0,23.9268,23.9473,23.9268,23.9268,2900.0
2009-05-22 13:55:00,35.0,35.04,34.98,35.04,12700.0,23.9268,23.9541,23.9131,23.9541,12700.0
2009-05-22 14:00:00,35.03,35.05,35.03,35.05,7000.0,23.9473,23.9609,23.9473,23.9609,7000.0
2009-05-22 14:05:00,35.05,35.06,35.02,35.03,10000.0,23.9609,23.9678,23.9404,23.9473,10000.0
2009-05-22 14:10:00,35.03,35.05,35.02,35.03,6700.0,23.9473,23.9609,23.9404,23.9473,6700.0
2009-05-22 14:15:00,35.03,35.04,35.02,35.04,14000.0,23.9473,23.9541,23.9404,23.9541,14000.0
2009-05-22 14:20:00,35.04,35.05,35.02,35.05,11600.0,23.9541,23.9609,23.9404,23.9609,11600.0
2009-05-22 14:25:00,35.04,35.05,35.03,35.03,9300.0,23.9541,23.9609,23.9473,23.9473,9300.0
2009-05-22 14:30:00,35.03,35.1,35.02,35.09,48000.0,23.9473,23.9951,23.9404,23.9883,48000.0
2009-05-22 14:35:00,35.09,35.14,35.08,35.08,10700.0,23.9883,24.0225,23.9815,23.9815,10700.0
2009-05-22 14:40:00,35.09,35.12,35.09,35.11,12900.0,23.9883,24.0088,23.9883,24.002,12900.0
2009-05-22 14:45:00,35.11,35.13,35.1,35.1,11400.0,24.002,24.0156,23.9951,23.9951,11400.0
2009-05-22 14:50:00,35.1,35.11,35.09,35.1,3500.0,23.9951,24.002,23.9883,23.9951,3500.0
2009-05-22 14:55:00,35.1,35.12,35.09,35.11,12100.0,23.9951,24.0088,23.9883,24.002,12100.0
2009-05-22 15:00:00,35.11,35.13,35.08,35.12,55300.0,24.002,24.0156,23.9815,24.0088,55300.0
2009-05-22 15:05:00,35.12,35.12,35.08,35.11,8100.0,24.0088,24.0088,23.9815,24.002,8100.0
2009-05-22 15:10:00,35.12,35.14,35.11,35.12,15300.0,24.0088,24.0225,24.002,24.0088,15300.0
2009-05-22 15:15:00,35.12,35.13,35.07,35.08,13900.0,24.0088,24.0156,23.9746,23.9815,13900.0
2009-05-22 15:20:00,35.08,35.08,35.03,35.04,29900.0,23.9815,23.9815,23.9473,23.9541,29900.0
2009-05-22 15:25:00,35.04,35.06,35.0,35.05,17900.0,23.9541,23.9678,23.9268,23.9609,17900.0
2009-05-22 15:30:00,35.03,35.04,35.0,35.0,23300.0,23.9473,23.9541,23.9268,23.9268,23300.0
2009-05-22 15:35:00,35.01,35.02,34.98,35.0,27600.0,23.9336,23.9404,23.9131,23.9268,27600.0
2009-05-22 15:40:00,35.0,35.03,34.97,35.01,29000.0,23.9268,23.9473,23.9063,23.9336,29000.0
2009-05-22 15:45:00,35.01,35.01,34.9,34.94,26900.0,23.9336,23.9336,23.8584,23.8857,26900.0
2009-05-22 15:50:00,34.95,34.97,34.89,34.91,28900.0,23.8926,23.9063,23.8516,23.8652,28900.0
2009-05-22 15:55:00,34.91,34.91,34.85,34.88,37700.0,23.8652,23.8652,23.8242,23.8447,37700.0
2009-05-26 09:30:00,34.84,34.84,34.51,34.55,19700.0,23.8174,23.8174,23.5918,23.6191,19700.0
2009-05-26 09:35:00,34.55,34.66,34.4,34.48,19300.0,23.6191,23.6943,23.5166,23.5713,19300.0
2009-05-26 09:40:00,34.48,34.6,34.48,34.58,10600.0,23.5713,23.6533,23.5713,23.6396,10600.0
2009-05-26 09:45:00,34.6,34.72,34.6,34.71,13400.0,23.6533,23.7353,23.6533,23.7285,13400.0
2009-05-26 09:50:00,34.7,34.72,34.68,34.7,11400.0,23.7217,23.7353,23.708,23.7217,11400.0
2009-05-26 09:55:00,34.69,34.76,34.69,34.74,10500.0,23.7148,23.7627,23.7148,23.749,10500.0
2009-05-26 10:00:00,34.76,35.05,34.75,34.99,67600.0,23.7627,23.9609,23.7559,23.9199,67600.0
2009-05-26 10:05:00,34.99,35.02,34.97,34.99,28300.0,23.9199,23.9404,23.9063,23.9199,28300.0
2009-05-26 10:10:00,34.99,35.02,34.97,34.99,38100.0,23.9199,23.9404,23.9063,23.9199,38100.0
2009-05-26 10:15:00,34.99,35.05,34.99,35.03,69500.0,23.9199,23.9609,23.9199,23.9473,69500.0
2009-05-26 10:20:00,35.04,35.05,35.01,35.02,18700.0,23.9541,23.9609,23.9336,23.9404,18700.0
2009-05-26 10:25:00,35.03,35.04,35.01,35.03,11600.0,23.9473,23.9541,23.9336,23.9473,11600.0
2009-05-26 10:30:00,35.02,35.07,35.01,35.04,18500.0,23.9404,23.9746,23.9336,23.9541,18500.0
2009-05-26 10:35:00,35.05,35.05,34.98,34.98,44600.0,23.9609,23.9609,23.9131,23.9131,44600.0
2009-05-26 10:40:00,34.99,34.99,34.95,34.96,10600.0,23.9199,23.9199,23.8926,23.8994,10600.0
2009-05-26 10:45:00,34.95,34.98,34.95,34.98,7800.0,23.8926,23.9131,23.8926,23.9131,7800.0
2009-05-26 10:50:00,34.98,35.12,34.96,35.12,18900.0,23.9131,24.0088,23.8994,24.0088,18900.0
2009-05-26 10:55:00,35.12,35.18,35.1,35.17,18300.0,24.0088,24.0498,23.9951,24.043,18300.0
2009-05-26 11:00:00,35.18,35.19,35.17,35.18,13100.0,24.0498,24.0566,24.043,24.0498,13100.0
2009-05-26 11:05:00,35.18,35.19,35.17,35.18,7200.0,24.0498,24.0566,24.043,24.0498,7200.0
2009-05-26 11:10:00,35.18,35.25,35.18,35.19,31200.0,24.0498,24.0977,24.0498,24.0566,31200.0
2009-05-26 11:15:00,35.19,35.21,35.17,35.2,48700.0,24.0566,24.0703,24.043,24.0635,48700.0
2009-05-26 11:20:00,35.21,35.21,35.19,35.2,10100.0,24.0703,24.0703,24.0566,24.0635,10100.0
2009-05-26 11:25:00,35.21,35.21,35.14,35.18,17700.0,24.0703,24.0703,24.0225,24.0498,17700.0
2009-05-26 11:30:00,35.18,35.19,35.14,35.15,18300.0,24.0498,24.0566,24.0225,24.0293,18300.0
2009-05-26 11:35:00,35.14,35.17,35.14,35.17,10100.0,24.0225,24.043,24.0225,24.043,10100.0
2009-05-26 11:40:00,35.17,35.18,35.16,35.18,8900.0,24.043,24.0498,24.0361,24.0498,8900.0
2009-05-26 11:45:00,35.17,35.2,35.14,35.14,15300.0,24.043,24.0635,24.0225,24.0225,15300.0
2009-05-26 11:50:00,35.13,35.15,35.13,35.14,12200.0,24.0156,24.0293,24.0156,24.0225,12200.0
2009-05-26 11:55:00,35.15,35.15,35.13,35.13,3900.0,24.0293,24.0293,24.0156,24.0156,3900.0
2009-05-26 12:00:00,35.14,35.15,35.12,35.14,6900.0,24.0225,24.0293,24.0088,24.0225,6900.0
2009-05-26 12:05:00,35.13,35.14,35.11,35.13,7800.0,24.0156,24.0225,24.002,24.0156,7800.0
2009-05-26 12:10:00,35.12,35.15,35.12,35.14,8200.0,24.0088,24.0293,24.0088,24.0225,8200.0
2009-05-26 12:15:00,35.15,35.17,35.14,35.16,14900.0,24.0293,24.043,24.0225,24.0361,14900.0
2009-05-26 12:20:00,35.16,35.17,35.15,35.17,4300.0,24.0361,24.043,24.0293,24.043,4300.0
2009-05-26 12:25:00,35.18,35.18,35.14,35.14,35200.0,24.0498,24.0498,24.0225,24.0225,35200.0
2009-05-26 12:30:00,35.14,35.15,35.12,35.14,6900.0,24.0225,24.0293,24.0088,24.0225,6900.0
2009-05-26 12:35:00,35.12,35.15,35.11,35.13,7500.0,24.0088,24.0293,24.002,24.0156,7500.0
2009-05-26 12:40:00,35.13,35.15,35.12,35.15,2800.0,24.0156,24.0293,24.0088,24.0293,2800.0
2009-05-26 12:45:00,35.14,35.27,35.14,35.27,15100.0,24.0225,24.1113,24.0225,24.1113,15100.0
2009-05-26 12:50:00,35.26,35.26,35.19,35.25,21100.0,24.1045,24.1045,24.0566,24.0977,21100.0
2009-05-26 12:55:00,35.24,35.25,35.21,35.23,9300.0,24.0908,24.0977,24.0703,24.084,9300.0
2009-05-26 13:00:00,35.22,35.28,35.21,35.28,5000.0,24.0772,24.1182,24.0703,24.1182,5000.0
2009-05-26 13:05:00,35.29,35.3,35.28,35.3,6100.0,24.125,24.1318,24.1182,24.1318,6100.0
2009-05-26 13:10:00,35.29,35.33,35.29,35.33,11000.0,24.125,24.1524,24.125,24.1524,11000.0
2009-05-26 13:15:00,35.33,35.38,35.3,35.33,29800.0,24.1524,24.1865,24.1318,24.1524,29800.0
2009-05-26 13:20:00,35.33,35.33,35.25,35.3,28500.0,24.1524,24.1524,24.0977,24.1318,28500.0
2009-05-26 13:25:00,35.31,35.35,35.3,35.33,13000.0,24.1387,24.166,24.1318,24.1524,13000.0
2009-05-26 13:30:00,35.34,35.35,35.25,35.3,36600.0,24.1592,24.166,24.0977,24.1318,36600.0
2009-05-26 13:35:00,35.3,35.33,35.3,35.32,4600.0,24.1318,24.1524,24.1318,24.1455,4600.0
2009-05-26 13:40:00,35.33,35.33,35.29,35.32,9500.0,24.1524,24.1524,24.125,24.1455,9500.0
2009-05-26 13:45:00,35.32,35.35,35.31,35.32,10300.0,24.1455,24.166,24.1387,24.1455,10300.0
2009-05-26 13:50:00,35.33,35.33,35.29,35.29,8100.0,24.1524,24.1524,24.125,24.125,8100.0
2009-05-26 13:55:00,35.28,35.29,35.28,35.28,4700.0,24.1182,24.125,24.1182,24.1182,4700.0
2009-05-26 14:00:00,35.29,35.31,35.27,35.3,11400.0,24.125,24.1387,24.1113,24.1318,11400.0
2009-05-26 14:05:00,35.3,35.31,35.28,35.28,11500.0,24.1318,24.1387,24.1182,24.1182,11500.0
2009-05-26 14:10:00,35.31,35.31,35.28,35.29,8800.0,24.1387,24.1387,24.1182,24.125,8800.0
2009-05-26 14:15:00,35.29,35.31,35.28,35.3,8500.0,24.125,24.1387,24.1182,24.1318,8500.0
2009-05-26 14:20:00,35.3,35.31,35.26,35.27,8800.0,24.1318,24.1387,24.1045,24.1113,8800.0
2009-05-26 14:25:00,35.26,35.27,35.25,35.26,11800.0,24.1045,24.1113,24.0977,24.1045,11800.0
2009-05-26 14:30:00,35.26,35.26,35.25,35.25,10700.0,24.1045,24.1045,24.0977,24.0977,10700.0
2009-05-26 14:35:00,35.26,35.26,35.25,35.25,7000.0,24.1045,24.1045,24.0977,24.0977,7000.0
2009-05-26 14:40:00,35.26,35.28,35.23,35.24,51100.0,24.1045,24.1182,24.084,24.0908,51100.0
2009-05-26 14:45:00,35.24,35.25,35.2,35.22,14700.0,24.0908,24.0977,24.0635,24.0772,14700.0
2009-05-26 14:50:00,35.22,35.22,35.17,35.17,5800.0,24.0772,24.0772,24.043,24.043,5800.0
2009-05-26 14:55:00,35.17,35.21,35.17,35.19,11500.0,24.043,24.0703,24.043,24.0566,11500.0
2009-05-26 15:00:00,35.18,35.22,35.18,35.22,14300.0,24.0498,24.0772,24.0498,24.0772,14300.0
2009-05-26 15:05:00,35.2,35.23,35.2,35.22,10400.0,24.0635,24.084,24.0635,24.0772,10400.0
2009-05-26 15:10:00,35.23,35.27,35.23,35.26,13300.0,24.084,24.1113,24.084,24.1045,13300.0
2009-05-26 15:15:00,35.26,35.26,35.19,35.22,15100.0,24.1045,24.1045,24.0566,24.0772,15100.0
2009-05-26 15:20:00,35.22,35.25,35.21,35.24,11000.0,24.0772,24.0977,24.0703,24.0908,11000.0
2009-05-26 15:25:00,35.23,35.27,35.22,35.24,18300.0,24.084,24.1113,24.0772,24.0908,18300.0
2009-05-26 15:30:00,35.24,35.26,35.21,35.25,19200.0,24.0908,24.1045,24.0703,24.0977,19200.0
2009-05-26 15:35:00,35.25,35.27,35.2,35.22,15300.0,24.0977,24.1113,24.0635,24.0772,15300.0
2009-05-26 15:40:00,35.21,35.23,35.17,35.18,20900.0,24.0703,24.084,24.043,24.0498,20900.0
2009-05-26 15:45:00,35.18,35.18,35.12,35.16,31000.0,24.0498,24.0498,24.0088,24.0361,31000.0
2009-05-26 15:50:00,35.17,35.25,35.17,35.23,30300.0,24.043,24.0977,24.043,24.084,30300.0
2009-05-26 15:55:00,35.24,35.28,35.21,35.25,41400.0,24.0908,24.1182,24.0703,24.0977,41400.0
2009-05-27 09:30:00,35.23,35.32,35.07,35.07,11800.0,24.084,24.1455,23.9746,23.9746,11800.0
2009-05-27 09:35:00,35.05,35.08,35.02,35.03,12800.0,23.9609,23.9815,23.9404,23.9473,12800.0
2009-05-27 09:40:00,35.01,35.06,34.95,35.06,9700.0,23.9336,23.9678,23.8926,23.9678,9700.0
2009-05-27 09:45:00,35.04,35.12,35.01,35.12,8600.0,23.9541,24.0088,23.9336,24.0088,8600.0
2009-05-27 09:50:00,35.12,35.13,35.07,35.09,10400.0,24.0088,24.0156,23.9746,23.9883,10400.0
2009-05-27 09:55:00,35.09,35.1,34.99,35.0,8600.0,23.9883,23.9951,23.9199,23.9268,8600.0
2009-05-27 10:00:00,35.01,35.11,34.98,35.0,15000.0,23.9336,24.002,23.9131,23.9268,15000.0
2009-05-27 10:05:00,34.98,35.0,34.95,34.96,12400.0,23.9131,23.9268,23.8926,23.8994,12400.0
2009-05-27 10:10:00,34.93,35.03,34.91,35.02,17800.0,23.8789,23.9473,23.8652,23.9404,17800.0
2009-05-27 10:15:00,35.01,35.02,34.99,35.01,8900.0,23.9336,23.9404,23.9199,23.9336,8900.0
2009-05-27 10:20:00,35.02,35.11,35.02,35.1,12700.0,23.9404,24.002,23.9404,23.9951,12700.0
2009-05-27 10:25:00,35.1,35.13,35.04,35.1,11600.0,23.9951,24.0156,23.9541,23.9951,11600.0
2009-05-27 10:30:00,35.09,35.09,35.03,35.05,6100.0,23.9883,23.9883,23.9473,23.9609,6100.0
2009-05-27 10:35:00,35.04,35.11,35.04,35.11,7000.0,23.9541,24.002,23.9541,24.002,7000.0
2009-05-27 10:40:00,35.11,35.12,35.02,35.02,5800.0,24.002,24.0088,23.9404,23.9404,5800.0
2009-05-27 10:45:00,35.03,35.07,35.02,35.07,7600.0,23.9473,23.9746,23.9404,23.9746,7600.0
2009-05-27 10:50:00,35.07,35.12,35.07,35.12,6800.0,23.9746,24.0088,23.9746,24.0088,6800.0
2009-05-27 10:55:00,35.11,35.12,35.11,35.12,4700.0,24.002,24.0088,24.002,24.0088,4700.0
2009-05-27 11:00:00,35.12,35.13,35.08,35.09,9400.0,24.0088,24.0156,23.9815,23.9883,9400.0
2009-05-27 11:05:00,35.08,35.09,35.01,35.01,6700.0,23.9815,23.9883,23.9336,23.9336,6700.0
2009-05-27 11:10:00,35.01,35.12,35.01,35.11,21500.0,23.9336,24.0088,23.9336,24.002,21500.0
2009-05-27 11:15:00,35.11,35.12,35.07,35.08,6100.0,24.002,24.0088,23.9746,23.9815,6100.0
2009-05-27 11:20:00,35.09,35.11,35.09,35.1,4900.0,23.9883,24.002,23.9883,23.9951,4900.0
2009-05-27 11:25:00,35.11,35.17,35.1,35.14,6900.0,24.002,24.043,23.9951,24.0225,6900.0
2009-05-27 11:30:00,35.14,35.17,35.1,35.14,11800.0,24.0225,24.043,23.9951,24.0225,11800.0
2009-05-27 11:35:00,35.13,35.15,35.12,35.13,5400.0,24.0156,24.0293,24.0088,24.0156,5400.0
2009-05-27 11:40:00,35.13,35.14,35.09,35.09,6400.0,24.0156,24.0225,23.9883,23.9883,6400.0
2009-05-27 11:45:00,35.08,35.1,35.07,35.08,6500.0,23.9815,23.9951,23.9746,23.9815,6500.0
2009-05-27 11:50:00,35.1,35.11,35.03,35.03,8500.0,23.9951,24.002,23.9473,23.9473,8500.0
2009-05-27 11:55:00,35.03,35.04,34.99,35.01,5300.0,23.9473,23.9541,23.9199,23.9336,5300.0
2009-05-27 12:00:00,35.01,35.04,35.01,35.04,4900.0,23.9336,23.9541,23.9336,23.9541,4900.0
2009-05-27 12:05:00,35.03,35.06,35.03,35.06,7600.0,23.9473,23.9678,23.9473,23.9678,7600.0
2009-05-27 12:10:00,35.05,35.08,35.05,35.07,7500.0,23.9609,23.9815,23.9609,23.9746,7500.0
2009-05-27 12:15:00,35.08,35.1,35.06,35.06,8500.0,23.9815,23.9951,23.9678,23.9678,8500.0
2009-05-27 12:20:00,35.05,35.05,35.01,35.02,16900.0,23.9609,23.9609,23.9336,23.9404,16900.0
2009-05-27 12:25:00,35.02,35.02,34.99,35.0,8600.0,23.9404,23.9404,23.9199,23.9268,8600.0
2009-05-27 12:30:00,35.0,35.01,34.97,34.99,15300.0,23.9268,23.9336,23.9063,23.9199,15300.0
2009-05-27 12:35:00,34.99,34.99,34.95,34.98,16200.0,23.9199,23.9199,23.8926,23.9131,16200.0
2009-05-27 12:40:00,34.98,35.04,34.97,35.04,8900.0,23.9131,23.9541,23.9063,23.9541,8900.0
2009-05-27 12:45:00,35.03,35.06,35.0,35.02,14200.0,23.9473,23.9678,23.9268,23.9404,14200.0
2009-05-27 12:50:00,35.03,35.06,35.02,35.05,9300.0,23.9473,23.9678,23.9404,23.9609,9300.0
2009-05-27 12:55:00,35.04,35.07,35.03,35.07,11500.0,23.9541,23.9746,23.9473,23.9746,11500.0
2009-05-27 13:00:00,35.05,35.13,35.05,35.12,17000.0,23.9609,24.0156,23.9609,24.0088,17000.0
2009-05-27 13:05:00,35.12,35.13,35.11,35.13,11800.0,24.0088,24.0156,24.002,24.0156,11800.0
2009-05-27 13:10:00,35.14,35.15,35.1,35.14,12800.0,24.0225,24.0293,23.9951,24.0225,12800.0
2009-05-27 13:15:00,35.14,35.15,35.12,35.14,9900.0,24.0225,24.0293,24.0088,24.0225,9900.0
2009-05-27 13:20:00,35.13,35.15,35.12,35.15,10000.0,24.0156,24.0293,24.0088,24.0293,10000.0
2009-05-27 13:25:00,35.14,35.15,35.13,35.14,7200.0,24.0225,24.0293,24.0156,24.0225,7200.0
2009-05-27 13:30:00,35.14,35.15,35.04,35.04,10600.0,24.0225,24.0293,23.9541,23.9541,10600.0
2009-05-27 13:35:00,35.05,35.05,34.99,35.0,8300.0,23.9609,23.9609,23.9199,23.9268,8300.0
2009-05-27 13:40:00,35.0,35.0,34.97,34.97,5500.0,23.9268,23.9268,23.9063,23.9063,5500.0
2009-05-27 13:45:00,34.97,34.97,34.91,34.92,10600.0,23.9063,23.9063,23.8652,23.8721,10600.0
2009-05-27 13:50:00,34.92,34.93,34.85,34.87,13700.0,23.8721,23.8789,23.8242,23.8379,13700.0
2009-05-27 13:55:00,34.86,34.87,34.85,34.86,9100.0,23.8311,23.8379,23.8242,23.8311,9100.0
2009-05-27 14:00:00,34.85,34.87,34.84,34.84,8800.0,23.8242,23.8379,23.8174,23.8174,8800.0
2009-05-27 14:05:00,34.84,34.84,34.8,34.8,12600.0,23.8174,23.8174,23.79,23.79,12600.0
2009-05-27 14:10:00,34.8,34.82,34.8,34.82,9100.0,23.79,23.8037,23.79,23.8037,9100.0
2009-05-27 14:15:00,34.81,34.84,34.8,34.84,10800.0,23.7969,23.8174,23.79,23.8174,10800.0
2009-05-27 14:20:00,34.83,34.84,34.76,34.77,21700.0,23.8105,23.8174,23.7627,23.7695,21700.0
2009-05-27 14:25:00,34.76,34.81,34.76,34.81,8800.0,23.7627,23.7969,23.7627,23.7969,8800.0
2009-05-27 14:30:00,34.8,34.8,34.75,34.78,29100.0,23.79,23.79,23.7559,23.7764,29100.0
2009-05-27 14:35:00,34.77,34.8,34.77,34.79,31000.0,23.7695,23.79,23.7695,23.7832,31000.0
2009-05-27 14:40:00,34.8,34.84,34.79,34.84,21400.0,23.79,23.8174,23.7832,23.8174,21400.0
2009-05-27 14:45:00,34.85,34.87,34.84,34.86,18800.0,23.8242,23.8379,23.8174,23.8311,18800.0
2009-05-27 14:50:00,34.87,34.92,34.86,34.89,12200.0,23.8379,23.8721,23.8311,23.8516,12200.0
2009-05-27 14:55:00,34.89,34.92,34.89,34.91,27100.0,23.8516,23.8721,23.8516,23.8652,27100.0
2009-05-27 15:00:00,34.9,34.91,34.89,34.9,14700.0,23.8584,23.8652,23.8516,23.8584,14700.0
2009-05-27 15:05:00,34.9,34.94,34.89,34.89,17800.0,23.8584,23.8857,23.8516,23.8516,17800.0
2009-05-27 15:10:00,34.89,34.89,34.86,34.88,13400.0,23.8516,23.8516,23.8311,23.8447,13400.0
2009-05-27 15:15:00,34.88,34.91,34.87,34.9,17900.0,23.8447,23.8652,23.8379,23.8584,17900.0
2009-05-27 15:20:00,34.9,34.9,34.79,34.8,23000.0,23.8584,23.8584,23.7832,23.79,23000.0
2009-05-27 15:25:00,34.79,34.79,34.71,34.72,18500.0,23.7832,23.7832,23.7285,23.7353,18500.0
2009-05-27 15:30:00,34.72,34.74,34.71,34.72,14700.0,23.7353,23.749,23.7285,23.7353,14700.0
2009-05-27 15:35:00,34.73,34.74,34.65,34.66,36600.0,23.7422,23.749,23.6875,23.6943,36600.0
2009-05-27 15:40:00,34.67,34.71,34.65,34.7,36600.0,23.7012,23.7285,23.6875,23.7217,36600.0
2009-05-27 15:45:00,34.71,34.78,34.7,34.75,21300.0,23.7285,23.7764,23.7217,23.7559,21300.0
2009-05-27 15:50:00,34.76,34.8,34.7,34.71,43300.0,23.7627,23.79,23.7217,23.7285,43300.0
2009-05-27 15:55:00,34.71,34.77,34.69,34.75,60600.0,23.7285,23.7695,23.7148,23.7559,60600.0
2009-05-28 09:30:00,34.98,34.98,34.55,34.7,13500.0,23.9131,23.9131,23.6191,23.7217,13500.0
2009-05-28 09:35:00,34.69,34.73,34.65,34.69,6600.0,23.7148,23.7422,23.6875,23.7148,6600.0
2009-05-28 09:40:00,34.71,34.75,34.68,34.68,13300.0,23.7285,23.7559,23.708,23.708,13300.0
2009-05-28 09:45:00,34.7,34.75,34.7,34.75,7900.0,23.7217,23.7559,23.7217,23.7559,7900.0
2009-05-28 09:50:00,34.74,34.8,34.74,34.75,10500.0,23.749,23.79,23.749,23.7559,10500.0
2009-05-28 09:55:00,34.78,34.79,34.75,34.75,7700.0,23.7764,23.7832,23.7559,23.7559,7700.0
2009-05-28 10:00:00,34.76,34.76,34.69,34.69,18200.0,23.7627,23.7627,23.7148,23.7148,18200.0
2009-05-28 10:05:00,34.69,34.69,34.62,34.66,15400.0,23.7148,23.7148,23.667,23.6943,15400.0
2009-05-28 10:10:00,34.64,34.64,34.6,34.61,10300.0,23.6807,23.6807,23.6533,23.6601,10300.0
2009-05-28 10:15:00,34.62,34.62,34.55,34.58,14100.0,23.667,23.667,23.6191,23.6396,14100.0
2009-05-28 10:20:00,34.57,34.57,34.51,34.51,10200.0,23.6328,23.6328,23.5918,23.5918,10200.0
2009-05-28 10:25:00,34.52,34.54,34.49,34.53,8000.0,23.5986,23.6123,23.5781,23.6055,8000.0
2009-05-28 10:30:00,34.53,34.53,34.48,34.53,9000.0,23.6055,23.6055,23.5713,23.6055,9000.0
2009-05-28 10:35:00,34.53,34.59,34.53,34.56,12700.0,23.6055,23.6465,23.6055,23.626,12700.0
2009-05-28 10:40:00,34.56,34.62,34.55,34.61,5800.0,23.626,23.667,23.6191,23.6601,5800.0
2009-05-28 10:45:00,34.59,34.6,34.56,34.56,5000.0,23.6465,23.6533,23.626,23.626,5000.0
2009-05-28 10:50:00,34.56,34.56,34.51,34.53,6100.0,23.626,23.626,23.5918,23.6055,6100.0
2009-05-28 10:55:00,34.53,34.59,34.49,34.59,10400.0,23.6055,23.6465,23.5781,23.6465,10400.0
2009-05-28 11:00:00,34.58,34.59,34.54,34.57,5600.0,23.6396,23.6465,23.6123,23.6328,5600.0
2009-05-28 11:05:00,34.57,34.64,34.57,34.63,7500.0,23.6328,23.6807,23.6328,23.6738,7500.0
2009-05-28 11:10:00,34.63,34.65,34.61,34.62,10400.0,23.6738,23.6875,23.6601,23.667,10400.0
2009-05-28 11:15:00,34.61,34.67,34.61,34.65,7500.0,23.6601,23.7012,23.6601,23.6875,7500.0
2009-05-28 11:20:00,34.64,34.67,34.62,34.64,9300.0,23.6807,23.7012,23.667,23.6807,9300.0
2009-05-28 11:25:00,34.64,34.67,34.63,34.67,7700.0,23.6807,23.7012,23.6738,23.7012,7700.0
2009-05-28 11:30:00,34.65,34.66,34.65,34.66,3500.0,23.6875,23.6943,23.6875,23.6943,3500.0
2009-05-28 11:35:00,34.66,34.66,34.61,34.61,5800.0,23.6943,23.6943,23.6601,23.6601,5800.0
2009-05-28 11:40:00,34.61,34.67,34.61,34.65,8200.0,23.6601,23.7012,23.6601,23.6875,8200.0
2009-05-28 11:45:00,34.66,34.76,34.65,34.76,10900.0,23.6943,23.7627,23.6875,23.7627,10900.0
2009-05-28 11:50:00,34.76,34.77,34.7,34.7,8900.0,23.7627,23.7695,23.7217,23.7217,8900.0
2009-05-28 11:55:00,34.7,34.79,34.7,34.79,9200.0,23.7217,23.7832,23.7217,23.7832,9200.0
2009-05-28 12:00:00,34.79,34.8,34.76,34.76,6000.0,23.7832,23.79,23.7627,23.7627,6000.0
2009-05-28 12:05:00,34.74,34.74,34.65,34.65,7900.0,23.749,23.749,23.6875,23.6875,7900.0
2009-05-28 12:10:00,34.66,34.66,34.61,34.61,3500.0,23.6943,23.6943,23.6601,23.6601,3500.0
2009-05-28 12:15:00,34.61,34.62,34.57,34.57,7800.0,23.6601,23.667,23.6328,23.6328,7800.0
2009-05-28 12:20:00,34.57,34.57,34.52,34.52,5700.0,23.6328,23.6328,23.5986,23.5986,5700.0
2009-05-28 12:25:00,34.53,34.53,34.5,34.5,6700.0,23.6055,23.6055,23.5849,23.5849,6700.0
2009-05-28 12:30:00,34.5,34.54,34.49,34.54,3700.0,23.5849,23.6123,23.5781,23.6123,3700.0
2009-05-28 12:35:00,34.54,34.61,34.54,34.58,7800.0,23.6123,23.6601,23.6123,23.6396,7800.0
2009-05-28 12:40:00,34.61,34.63,34.6,34.61,5900.0,23.6601,23.6738,23.6533,23.6601,5900.0
2009-05-28 12:45:00,34.6,34.6,34.54,34.54,6400.0,23.6533,23.6533,23.6123,23.6123,6400.0
2009-05-28 12:50:00,34.53,34.55,34.53,34.54,4800.0,23.6055,23.6191,23.6055,23.6123,4800.0
2009-05-28 12:55:00,34.54,34.58,34.53,34.57,8000.0,23.6123,23.6396,23.6055,23.6328,8000.0
2009-05-28 13:00:00,34.56,34.64,34.51,34.63,28400.0,23.626,23.6807,23.5918,23.6738,28400.0
2009-05-28 13:05:00,34.62,34.64,34.6,34.6,9400.0,23.667,23.6807,23.6533,23.6533,9400.0
2009-05-28 13:10:00,34.6,34.72,34.6,34.71,14700.0,23.6533,23.7353,23.6533,23.7285,14700.0
2009-05-28 13:15:00,34.71,34.79,34.71,34.79,20100.0,23.7285,23.7832,23.7285,23.7832,20100.0
2009-05-28 13:20:00,34.79,34.82,34.78,34.8,4200.0,23.7832,23.8037,23.7764,23.79,4200.0
2009-05-28 13:25:00,34.81,34.84,34.8,34.82,6000.0,23.7969,23.8174,23.79,23.8037,6000.0
2009-05-28 13:30:00,34.8,34.81,34.78,34.81,7100.0,23.79,23.7969,23.7764,23.7969,7100.0
2009-05-28 13:35:00,34.8,34.85,34.8,34.83,6900.0,23.79,23.8242,23.79,23.8105,6900.0
2009-05-28 13:40:00,34.84,34.84,34.81,34.84,4900.0,23.8174,23.8174,23.7969,23.8174,4900.0
2009-05-28 13:45:00,34.84,34.85,34.81,34.84,5000.0,23.8174,23.8242,23.7969,23.8174,5000.0
2009-05-28 13:50:00,34.83,34.83,34.78,34.78,7100.0,23.8105,23.8105,23.7764,23.7764,7100.0
2009-05-28 13:55:00,34.79,34.79,34.67,34.73,12300.0,23.7832,23.7832,23.7012,23.7422,12300.0
2009-05-28 14:00:00,34.75,34.78,34.73,34.77,5300.0,23.7559,23.7764,23.7422,23.7695,5300.0
2009-05-28 14:05:00,34.77,34.82,34.76,34.79,6700.0,23.7695,23.8037,23.7627,23.7832,6700.0
2009-05-28 14:10:00,34.79,34.83,34.76,34.77,8800.0,23.7832,23.8105,23.7627,23.7695,8800.0
2009-05-28 14:15:00,34.78,34.82,34.75,34.82,8500.0,23.7764,23.8037,23.7559,23.8037,8500.0
2009-05-28 14:20:00,34.81,34.92,34.8,34.91,14000.0,23.7969,23.8721,23.79,23.8652,14000.0
2009-05-28 14:25:00,34.91,34.92,34.84,34.84,13900.0,23.8652,23.8721,23.8174,23.8174,13900.0
2009-05-28 14:30:00,34.84,34.96,34.84,34.95,13000.0,23.8174,23.8994,23.8174,23.8926,13000.0
2009-05-28 14:35:00,34.95,34.96,34.9,34.91,7600.0,23.8926,23.8994,23.8584,23.8652,7600.0
2009-05-28 14:40:00,34.91,34.91,34.83,34.83,9600.0,23.8652,23.8652,23.8105,23.8105,9600.0
2009-05-28 14:45:00,34.83,34.87,34.82,34.87,7800.0,23.8105,23.8379,23.8037,23.8379,7800.0
2009-05-28 14:50:00,34.87,34.91,34.86,34.9,10100.0,23.8379,23.8652,23.8311,23.8584,10100.0
2009-05-28 14:55:00,34.89,34.93,34.88,34.92,13900.0,23.8516,23.8789,23.8447,23.8721,13900.0
2009-05-28 15:00:00,34.92,34.95,34.91,34.93,12100.0,23.8721,23.8926,23.8652,23.8789,12100.0
2009-05-28 15:05:00,34.94,34.95,34.91,34.92,14800.0,23.8857,23.8926,23.8652,23.8721,14800.0
2009-05-28 15:10:00,34.91,34.91,34.83,34.85,13800.0,23.8652,23.8652,23.8105,23.8242,13800.0
2009-05-28 15:15:00,34.86,34.89,34.84,34.87,11100.0,23.8311,23.8516,23.8174,23.8379,11100.0
2009-05-28 15:20:00,34.86,34.87,34.81,34.82,14800.0,23.8311,23.8379,23.7969,23.8037,14800.0
2009-05-28 15:25:00,34.84,34.91,34.83,34.91,23900.0,23.8174,23.8652,23.8105,23.8652,23900.0
2009-05-28 15:30:00,34.9,34.92,34.85,34.92,22700.0,23.8584,23.8721,23.8242,23.8721,22700.0
2009-05-28 15:35:00,34.92,34.94,34.86,34.93,26700.0,23.8721,23.8857,23.8311,23.8789,26700.0
2009-05-28 15:40:00,34.93,34.96,34.9,34.96,25900.0,23.8789,23.8994,23.8584,23.8994,25900.0
2009-05-28 15:45:00,34.96,35.0,34.93,34.99,26900.0,23.8994,23.9268,23.8789,23.9199,26900.0
2009-05-28 15:50:00,34.98,35.02,34.83,34.83,31100.0,23.9131,23.9404,23.8105,23.8105,31100.0
2009-05-28 15:55:00,34.84,34.94,34.83,34.94,45100.0,23.8174,23.8857,23.8105,23.8857,45100.0
2009-05-29 09:30:00,34.98,35.01,34.76,34.76,12600.0,23.9131,23.9336,23.7627,23.7627,12600.0
2009-05-29 09:35:00,34.76,34.9,34.76,34.9,6300.0,23.7627,23.8584,23.7627,23.8584,6300.0
2009-05-29 09:40:00,34.9,34.95,34.68,34.71,15500.0,23.8584,23.8926,23.708,23.7285,15500.0
2009-05-29 09:45:00,34.7,34.76,34.64,34.68,12300.0,23.7217,23.7627,23.6807,23.708,12300.0
2009-05-29 09:50:00,34.66,34.81,34.66,34.78,9100.0,23.6943,23.7969,23.6943,23.7764,9100.0
2009-05-29 09:55:00,34.8,34.84,34.75,34.84,9900.0,23.79,23.8174,23.7559,23.8174,9900.0
2009-05-29 10:00:00,34.84,34.85,34.77,34.78,13600.0,23.8174,23.8242,23.7695,23.7764,13600.0
2009-05-29 10:05:00,34.75,34.86,34.75,34.84,12400.0,23.7559,23.8311,23.7559,23.8174,12400.0
2009-05-29 10:10:00,34.84,34.87,34.8,34.83,9300.0,23.8174,23.8379,23.79,23.8105,9300.0
2009-05-29 10:15:00,34.85,34.88,34.83,34.84,8500.0,23.8242,23.8447,23.8105,23.8174,8500.0
2009-05-29 10:20:00,34.84,34.92,34.81,34.92,8900.0,23.8174,23.8721,23.7969,23.8721,8900.0
2009-05-29 10:25:00,34.91,34.92,34.84,34.87,14600.0,23.8652,23.8721,23.8174,23.8379,14600.0
2009-05-29 10:30:00,34.88,34.91,34.81,34.81,7200.0,23.8447,23.8652,23.7969,23.7969,7200.0
2009-05-29 10:35:00,34.82,34.85,34.76,34.81,16200.0,23.8037,23.8242,23.7627,23.7969,16200.0
2009-05-29 10:40:00,34.81,34.88,34.8,34.82,17400.0,23.7969,23.8447,23.79,23.8037,17400.0
2009-05-29 10:45:00,34.82,34.83,34.77,34.79,9200.0,23.8037,23.8105,23.7695,23.7832,9200.0
2009-05-29 10:50:00,34.8,34.87,34.78,34.87,5900.0,23.79,23.8379,23.7764,23.8379,5900.0
2009-05-29 10:55:00,34.88,34.89,34.83,34.83,3900.0,23.8447,23.8516,23.8105,23.8105,3900.0
2009-05-29 11:00:00,34.82,34.83,34.79,34.82,7800.0,23.8037,23.8105,23.7832,23.8037,7800.0
2009-05-29 11:05:00,34.82,34.82,34.77,34.79,15600.0,23.8037,23.8037,23.7695,23.7832,15600.0
2009-05-29 11:10:00,34.79,34.81,34.75,34.79,14900.0,23.7832,23.7969,23.7559,23.7832,14900.0
2009-05-29 11:15:00,34.79,34.81,34.79,34.81,8000.0,23.7832,23.7969,23.7832,23.7969,8000.0
2009-05-29 11:20:00,34.81,34.88,34.8,34.88,8200.0,23.7969,23.8447,23.79,23.8447,8200.0
2009-05-29 11:25:00,34.88,34.93,34.79,34.79,10800.0,23.8447,23.8789,23.7832,23.7832,10800.0
2009-05-29 11:30:00,34.79,34.82,34.79,34.81,10400.0,23.7832,23.8037,23.7832,23.7969,10400.0
2009-05-29 11:35:00,34.81,34.81,34.76,34.76,7300.0,23.7969,23.7969,23.7627,23.7627,7300.0
2009-05-29 11:40:00,34.76,34.84,34.76,34.84,10200.0,23.7627,23.8174,23.7627,23.8174,10200.0
2009-05-29 11:45:00,34.83,34.83,34.79,34.82,6900.0,23.8105,23.8105,23.7832,23.8037,6900.0
2009-05-29 11:50:00,34.83,34.85,34.8,34.81,6700.0,23.8105,23.8242,23.79,23.7969,6700.0
2009-05-29 11:55:00,34.81,34.85,34.76,34.85,13700.0,23.7969,23.8242,23.7627,23.8242,13700.0
2009-05-29 12:00:00,34.84,34.93,34.83,34.91,14100.0,23.8174,23.8789,23.8105,23.8652,14100.0
2009-05-29 12:05:00,34.92,34.93,34.91,34.92,5900.0,23.8721,23.8789,23.8652,23.8721,5900.0
2009-05-29 12:10:00,34.91,34.92,34.88,34.88,4900.0,23.8652,23.8721,23.8447,23.8447,4900.0
2009-05-29 12:15:00,34.87,34.88,34.86,34.87,1800.0,23.8379,23.8447,23.8311,23.8379,1800.0
2009-05-29 12:20:00,34.86,34.86,34.83,34.84,4200.0,23.8311,23.8311,23.8105,23.8174,4200.0
2009-05-29 12:25:00,34.82,34.88,34.8,34.86,12100.0,23.8037,23.8447,23.79,23.8311,12100.0
2009-05-29 12:30:00,34.85,34.85,34.84,34.85,700.0,23.8242,23.8242,23.8174,23.8242,700.0
2009-05-29 12:35:00,34.85,34.85,34.81,34.82,6500.0,23.8242,23.8242,23.7969,23.8037,6500.0
2009-05-29 12:40:00,34.81,34.81,34.76,34.78,6900.0,23.7969,23.7969,23.7627,23.7764,6900.0
2009-05-29 12:45:00,34.79,34.83,34.78,34.82,4900.0,23.7832,23.8105,23.7764,23.8037,4900.0
2009-05-29 12:50:00,34.83,34.84,34.83,34.83,1700.0,23.8105,23.8174,23.8105,23.8105,1700.0
2009-05-29 12:55:00,34.83,34.84,34.82,34.82,2300.0,23.8105,23.8174,23.8037,23.8037,2300.0
2009-05-29 13:00:00,34.82,34.87,34.82,34.87,3100.0,23.8037,23.8379,23.8037,23.8379,3100.0
2009-05-29 13:05:00,34.87,34.88,34.86,34.86,2800.0,23.8379,23.8447,23.8311,23.8311,2800.0
2009-05-29 13:10:00,34.86,34.88,34.86,34.87,3000.0,23.8311,23.8447,23.8311,23.8379,3000.0
2009-05-29 13:15:00,34.86,34.86,34.83,34.83,5900.0,23.8311,23.8311,23.8105,23.8105,5900.0
2009-05-29 13:20:00,34.84,34.87,34.84,34.87,7300.0,23.8174,23.8379,23.8174,23.8379,7300.0
2009-05-29 13:25:00,34.86,34.87,34.85,34.87,7100.0,23.8311,23.8379,23.8242,23.8379,7100.0
2009-05-29 13:30:00,34.87,34.97,34.87,34.96,11500.0,23.8379,23.9063,23.8379,23.8994,11500.0
2009-05-29 13:35:00,34.97,34.99,34.96,34.97,5500.0,23.9063,23.9199,23.8994,23.9063,5500.0
2009-05-29 13:40:00,34.97,34.98,34.97,34.97,2400.0,23.9063,23.9131,23.9063,23.9063,2400.0
2009-05-29 13:45:00,34.97,34.98,34.97,34.98,2800.0,23.9063,23.9131,23.9063,23.9131,2800.0
2009-05-29 13:50:00,34.97,34.97,34.95,34.96,5200.0,23.9063,23.9063,23.8926,23.8994,5200.0
2009-05-29 13:55:00,34.97,34.97,34.95,34.96,4100.0,23.9063,23.9063,23.8926,23.8994,4100.0
2009-05-29 14:00:00,34.96,34.96,34.94,34.95,3800.0,23.8994,23.8994,23.8857,23.8926,3800.0
2009-05-29 14:05:00,34.95,34.95,34.94,34.95,2700.0,23.8926,23.8926,23.8857,23.8926,2700.0
2009-05-29 14:10:00,34.95,34.97,34.94,34.97,4700.0,23.8926,23.9063,23.8857,23.9063,4700.0
2009-05-29 14:15:00,34.97,34.97,34.94,34.95,3100.0,23.9063,23.9063,23.8857,23.8926,3100.0
2009-05-29 14:20:00,34.94,34.95,34.91,34.91,6700.0,23.8857,23.8926,23.8652,23.8652,6700.0
2009-05-29 14:25:00,34.92,34.92,34.9,34.91,8700.0,23.8721,23.8721,23.8584,23.8652,8700.0
2009-05-29 14:30:00,34.91,34.92,34.89,34.89,5800.0,23.8652,23.8721,23.8516,23.8516,5800.0
2009-05-29 14:35:00,34.89,34.89,34.86,34.86,6400.0,23.8516,23.8516,23.8311,23.8311,6400.0
2009-05-29 14:40:00,34.86,34.87,34.82,34.83,6800.0,23.8311,23.8379,23.8037,23.8105,6800.0
2009-05-29 14:45:00,34.82,34.9,34.82,34.86,12900.0,23.8037,23.8584,23.8037,23.8311,12900.0
2009-05-29 14:50:00,34.85,34.85,34.81,34.83,9300.0,23.8242,23.8242,23.7969,23.8105,9300.0
2009-05-29 14:55:00,34.83,34.87,34.83,34.85,5000.0,23.8105,23.8379,23.8105,23.8242,5000.0
2009-05-29 15:00:00,34.84,34.84,34.8,34.82,12800.0,23.8174,23.8174,23.79,23.8037,12800.0
2009-05-29 15:05:00,34.81,34.84,34.81,34.83,11600.0,23.7969,23.8174,23.7969,23.8105,11600.0
2009-05-29 15:10:00,34.82,34.83,34.8,34.8,7400.0,23.8037,23.8105,23.79,23.79,7400.0
2009-05-29 15:15:00,34.8,34.87,34.79,34.86,16100.0,23.79,23.8379,23.7832,23.8311,16100.0
2009-05-29 15:20:00,34.86,34.87,34.83,34.85,12200.0,23.8311,23.8379,23.8105,23.8242,12200.0
2009-05-29 15:25:00,34.87,34.93,34.87,34.92,32600.0,23.8379,23.8789,23.8379,23.8721,32600.0
2009-05-29 15:30:00,34.91,34.96,34.87,34.88,24600.0,23.8652,23.8994,23.8379,23.8447,24600.0
2009-05-29 15:35:00,34.88,34.92,34.86,34.91,15000.0,23.8447,23.8721,23.8311,23.8652,15000.0
2009-05-29 15:40:00,34.91,35.01,34.91,34.98,46000.0,23.8652,23.9336,23.8652,23.9131,46000.0
2009-05-29 15:45:00,34.99,34.99,34.89,34.93,75100.0,23.9199,23.9199,23.8516,23.8789,75100.0
2009-05-29 15:50:00,34.93,34.95,34.91,34.92,63900.0,23.8789,23.8926,23.8652,23.8721,63900.0
2009-05-29 15:55:00,34.92,35.21,34.91,35.2,137200.0,23.8721,24.0703,23.8652,24.0635,137200.0
2009-06-01 09:30:00,35.5,35.57,35.35,35.51,2500.0,24.2686,24.3164,24.166,24.2754,2500.0
2009-06-01 09:35:00,35.55,35.63,35.42,35.47,26500.0,24.3028,24.3574,24.2139,24.2481,26500.0
2009-06-01 09:40:00,35.46,35.5,35.29,35.37,23000.0,24.2412,24.2686,24.125,24.1797,23000.0
2009-06-01 09:45:00,35.4,35.41,35.32,35.34,13000.0,24.2002,24.207,24.1455,24.1592,13000.0
2009-06-01 09:50:00,35.34,35.4,35.32,35.35,11100.0,24.1592,24.2002,24.1455,24.166,11100.0
2009-06-01 09:55:00,35.36,35.37,35.24,35.25,26900.0,24.1729,24.1797,24.0908,24.0977,26900.0
2009-06-01 10:00:00,35.27,35.41,35.27,35.35,18400.0,24.1113,24.207,24.1113,24.166,18400.0
2009-06-01 10:05:00,35.36,35.36,35.28,35.28,11500.0,24.1729,24.1729,24.1182,24.1182,11500.0
2009-06-01 10:10:00,35.28,35.33,35.28,35.32,11600.0,24.1182,24.1524,24.1182,24.1455,11600.0
2009-06-01 10:15:00,35.34,35.42,35.34,35.39,39100.0,24.1592,24.2139,24.1592,24.1934,39100.0
2009-06-01 10:20:00,35.4,35.42,35.35,35.36,16900.0,24.2002,24.2139,24.166,24.1729,16900.0
2009-06-01 10:25:00,35.37,35.4,35.35,35.36,11600.0,24.1797,24.2002,24.166,24.1729,11600.0
2009-06-01 10:30:00,35.37,35.41,35.36,35.38,14300.0,24.1797,24.207,24.1729,24.1865,14300.0
2009-06-01 10:35:00,35.37,35.41,35.37,35.38,11700.0,24.1797,24.207,24.1797,24.1865,11700.0
2009-06-01 10:40:00,35.39,35.39,35.35,35.35,7600.0,24.1934,24.1934,24.166,24.166,7600.0
2009-06-01 10:45:00,35.35,35.35,35.32,35.33,5600.0,24.166,24.166,24.1455,24.1524,5600.0
2009-06-01 10:50:00,35.34,35.38,35.33,35.35,7400.0,24.1592,24.1865,24.1524,24.166,7400.0
2009-06-01 10:55:00,35.35,35.38,35.32,35.32,11000.0,24.166,24.1865,24.1455,24.1455,11000.0
2009-06-01 11:00:00,35.34,35.42,35.33,35.41,19500.0,24.1592,24.2139,24.1524,24.207,19500.0
2009-06-01 11:05:00,35.42,35.47,35.4,35.41,20800.0,24.2139,24.2481,24.2002,24.207,20800.0
2009-06-01 11:10:00,35.41,35.41,35.35,35.35,7800.0,24.207,24.207,24.166,24.166,7800.0
2009-06-01 11:15:00,35.35,35.36,35.35,35.35,3100.0,24.166,24.1729,24.166,24.166,3100.0
2009-06-01 11:20:00,35.35,35.41,35.35,35.39,8500.0,24.166,24.207,24.166,24.1934,8500.0
2009-06-01 11:25:00,35.4,35.44,35.4,35.42,5600.0,24.2002,24.2276,24.2002,24.2139,5600.0
2009-06-01 11:30:00,35.42,35.43,35.41,35.43,5500.0,24.2139,24.2207,24.207,24.2207,5500.0
2009-06-01 11:35:00,35.43,35.46,35.43,35.45,9500.0,24.2207,24.2412,24.2207,24.2344,9500.0
2009-06-01 11:40:00,35.45,35.46,35.44,35.45,5200.0,24.2344,24.2412,24.2276,24.2344,5200.0
2009-06-01 11:45:00,35.44,35.46,35.44,35.45,7500.0,24.2276,24.2412,24.2276,24.2344,7500.0
2009-06-01 11:50:00,35.44,35.46,35.44,35.45,8300.0,24.2276,24.2412,24.2276,24.2344,8300.0
2009-06-01 11:55:00,35.46,35.47,35.44,35.46,10900.0,24.2412,24.2481,24.2276,24.2412,10900.0
2009-06-01 12:00:00,35.45,35.46,35.4,35.41,17900.0,24.2344,24.2412,24.2002,24.207,17900.0
2009-06-01 12:05:00,35.42,35.46,35.4,35.43,8600.0,24.2139,24.2412,24.2002,24.2207,8600.0
2009-06-01 12:10:00,35.42,35.45,35.42,35.45,4600.0,24.2139,24.2344,24.2139,24.2344,4600.0
2009-06-01 12:15:00,35.45,35.45,35.38,35.4,6500.0,24.2344,24.2344,24.1865,24.2002,6500.0
2009-06-01 12:20:00,35.39,35.44,35.39,35.42,4400.0,24.1934,24.2276,24.1934,24.2139,4400.0
2009-06-01 12:25:00,35.41,35.41,35.37,35.4,6900.0,24.207,24.207,24.1797,24.2002,6900.0
2009-06-01 12:30:00,35.4,35.4,35.38,35.4,7800.0,24.2002,24.2002,24.1865,24.2002,7800.0
2009-06-01 12:35:00,35.39,35.39,35.36,35.37,8900.0,24.1934,24.1934,24.1729,24.1797,8900.0
2009-06-01 12:40:00,35.38,35.4,35.35,35.35,5600.0,24.1865,24.2002,24.166,24.166,5600.0
2009-06-01 12:45:00,35.36,35.4,35.35,35.39,5800.0,24.1729,24.2002,24.166,24.1934,5800.0
2009-06-01 12:50:00,35.39,35.41,35.38,35.41,5600.0,24.1934,24.207,24.1865,24.207,5600.0
2009-06-01 12:55:00,35.41,35.43,35.35,35.35,9000.0,24.207,24.2207,24.166,24.166,9000.0
2009-06-01 13:00:00,35.34,35.41,35.34,35.41,7100.0,24.1592,24.207,24.1592,24.207,7100.0
2009-06-01 13:05:00,35.39,35.45,35.39,35.44,7500.0,24.1934,24.2344,24.1934,24.2276,7500.0
2009-06-01 13:10:00,35.44,35.45,35.43,35.45,7400.0,24.2276,24.2344,24.2207,24.2344,7400.0
2009-06-01 13:15:00,35.45,35.45,35.41,35.42,6900.0,24.2344,24.2344,24.207,24.2139,6900.0
2009-06-01 13:20:00,35.42,35.47,35.39,35.4,26200.0,24.2139,24.2481,24.1934,24.2002,26200.0
2009-06-01 13:25:00,35.4,35.41,35.34,35.34,3700.0,24.2002,24.207,24.1592,24.1592,3700.0
2009-06-01 13:30:00,35.34,35.36,35.34,35.35,4700.0,24.1592,24.1729,24.1592,24.166,4700.0
2009-06-01 13:35:00,35.35,35.35,35.29,35.3,11600.0,24.166,24.166,24.125,24.1318,11600.0
2009-06-01 13:40:00,35.3,35.3,35.27,35.27,8500.0,24.1318,24.1318,24.1113,24.1113,8500.0
2009-06-01 13:45:00,35.27,35.32,35.26,35.31,8100.0,24.1113,24.1455,24.1045,24.1387,8100.0
2009-06-01 13:50:00,35.3,35.33,35.28,35.29,11000.0,24.1318,24.1524,24.1182,24.125,11000.0
2009-06-01 13:55:00,35.27,35.35,35.27,35.3,9800.0,24.1113,24.166,24.1113,24.1318,9800.0
2009-06-01 14:00:00,35.31,35.34,35.3,35.34,8500.0,24.1387,24.1592,24.1318,24.1592,8500.0
2009-06-01 14:05:00,35.35,35.37,35.27,35.27,8900.0,24.166,24.1797,24.1113,24.1113,8900.0
2009-06-01 14:10:00,35.28,35.32,35.27,35.27,11800.0,24.1182,24.1455,24.1113,24.1113,11800.0
2009-06-01 14:15:00,35.27,35.3,35.26,35.28,10900.0,24.1113,24.1318,24.1045,24.1182,10900.0
2009-06-01 14:20:00,35.29,35.3,35.28,35.29,8700.0,24.125,24.1318,24.1182,24.125,8700.0
2009-06-01 14:25:00,35.3,35.34,35.3,35.32,10500.0,24.1318,24.1592,24.1318,24.1455,10500.0
2009-06-01 14:30:00,35.32,35.35,35.3,35.32,25200.0,24.1455,24.166,24.1318,24.1455,25200.0
2009-06-01 14:35:00,35.31,35.35,35.29,35.33,17300.0,24.1387,24.166,24.125,24.1524,17300.0
2009-06-01 14:40:00,35.33,35.37,35.32,35.35,13000.0,24.1524,24.1797,24.1455,24.166,13000.0
2009-06-01 14:45:00,35.34,35.38,35.33,35.34,18500.0,24.1592,24.1865,24.1524,24.1592,18500.0
2009-06-01 14:50:00,35.33,35.34,35.31,35.32,15500.0,24.1524,24.1592,24.1387,24.1455,15500.0
2009-06-01 14:55:00,35.31,35.36,35.31,35.33,9700.0,24.1387,24.1729,24.1387,24.1524,9700.0
2009-06-01 15:00:00,35.33,35.34,35.29,35.29,7800.0,24.1524,24.1592,24.125,24.125,7800.0
2009-06-01 15:05:00,35.3,35.35,35.29,35.35,26900.0,24.1318,24.166,24.125,24.166,26900.0
2009-06-01 15:10:00,35.35,35.41,35.34,35.36,39100.0,24.166,24.207,24.1592,24.1729,39100.0
2009-06-01 15:15:00,35.35,35.44,35.35,35.36,24500.0,24.166,24.2276,24.166,24.1729,24500.0
2009-06-01 15:20:00,35.35,35.41,35.35,35.4,19700.0,24.166,24.207,24.166,24.2002,19700.0
2009-06-01 15:25:00,35.4,35.5,35.4,35.5,28900.0,24.2002,24.2686,24.2002,24.2686,28900.0
2009-06-01 15:30:00,35.5,35.5,35.45,35.45,20400.0,24.2686,24.2686,24.2344,24.2344,20400.0
2009-06-01 15:35:00,35.46,35.47,35.45,35.45,20400.0,24.2412,24.2481,24.2344,24.2344,20400.0
2009-06-01 15:40:00,35.45,35.5,35.42,35.43,54200.0,24.2344,24.2686,24.2139,24.2207,54200.0
2009-06-01 15:45:00,35.43,35.44,35.37,35.41,19600.0,24.2207,24.2276,24.1797,24.207,19600.0
2009-06-01 15:50:00,35.42,35.46,35.38,35.39,33800.0,24.2139,24.2412,24.1865,24.1934,33800.0
2009-06-01 15:55:00,35.39,35.44,35.32,35.44,51400.0,24.1934,24.2276,24.1455,24.2276,51400.0
2009-06-02 09:30:00,35.31,35.45,35.21,35.45,28600.0,24.1387,24.2344,24.0703,24.2344,28600.0
2009-06-02 09:35:00,35.46,35.7,35.46,35.61,18800.0,24.2412,24.4053,24.2412,24.3438,18800.0
2009-06-02 09:40:00,35.61,35.72,35.61,35.68,14200.0,24.3438,24.419,24.3438,24.3916,14200.0
2009-06-02 09:45:00,35.67,35.69,35.59,35.65,12100.0,24.3848,24.3985,24.3301,24.3711,12100.0
2009-06-02 09:50:00,35.65,35.74,35.63,35.65,33200.0,24.3711,24.4326,24.3574,24.3711,33200.0
2009-06-02 09:55:00,35.65,35.66,35.54,35.54,14500.0,24.3711,24.378,24.2959,24.2959,14500.0
2009-06-02 10:00:00,35.55,35.7,35.48,35.52,30900.0,24.3028,24.4053,24.2549,24.2822,30900.0
2009-06-02 10:05:00,35.52,35.55,35.49,35.54,9800.0,24.2822,24.3028,24.2617,24.2959,9800.0
2009-06-02 10:10:00,35.54,35.56,35.48,35.52,20600.0,24.2959,24.3096,24.2549,24.2822,20600.0
2009-06-02 10:15:00,35.52,35.59,35.47,35.48,15100.0,24.2822,24.3301,24.2481,24.2549,15100.0
2009-06-02 10:20:00,35.48,35.55,35.48,35.54,9400.0,24.2549,24.3028,24.2549,24.2959,9400.0
2009-06-02 10:25:00,35.54,35.59,35.54,35.59,8800.0,24.2959,24.3301,24.2959,24.3301,8800.0
2009-06-02 10:30:00,35.59,35.62,35.57,35.6,12200.0,24.3301,24.3506,24.3164,24.3369,12200.0
2009-06-02 10:35:00,35.58,35.67,35.58,35.64,17500.0,24.3233,24.3848,24.3233,24.3643,17500.0
2009-06-02 10:40:00,35.65,35.67,35.63,35.63,12700.0,24.3711,24.3848,24.3574,24.3574,12700.0
2009-06-02 10:45:00,35.63,35.63,35.57,35.6,8600.0,24.3574,24.3574,24.3164,24.3369,8600.0
2009-06-02 10:50:00,35.59,35.63,35.59,35.62,15500.0,24.3301,24.3574,24.3301,24.3506,15500.0
2009-06-02 10:55:00,35.63,35.71,35.63,35.65,22800.0,24.3574,24.4121,24.3574,24.3711,22800.0
2009-06-02 11:00:00,35.66,35.7,35.63,35.69,10200.0,24.378,24.4053,24.3574,24.3985,10200.0
2009-06-02 11:05:00,35.69,35.69,35.63,35.63,9500.0,24.3985,24.3985,24.3574,24.3574,9500.0
2009-06-02 11:10:00,35.62,35.65,35.58,35.61,13100.0,24.3506,24.3711,24.3233,24.3438,13100.0
2009-06-02 11:15:00,35.62,35.67,35.62,35.67,8300.0,24.3506,24.3848,24.3506,24.3848,8300.0
2009-06-02 11:20:00,35.67,35.71,35.66,35.7,13200.0,24.3848,24.4121,24.378,24.4053,13200.0
2009-06-02 11:25:00,35.7,35.71,35.67,35.68,11600.0,24.4053,24.4121,24.3848,24.3916,11600.0
2009-06-02 11:30:00,35.68,35.71,35.66,35.67,16400.0,24.3916,24.4121,24.378,24.3848,16400.0
2009-06-02 11:35:00,35.66,35.69,35.63,35.69,11800.0,24.378,24.3985,24.3574,24.3985,11800.0
2009-06-02 11:40:00,35.68,35.71,35.67,35.7,16300.0,24.3916,24.4121,24.3848,24.4053,16300.0
2009-06-02 11:45:00,35.7,35.73,35.67,35.7,28200.0,24.4053,24.4258,24.3848,24.4053,28200.0
2009-06-02 11:50:00,35.7,35.71,35.69,35.7,20700.0,24.4053,24.4121,24.3985,24.4053,20700.0
2009-06-02 11:55:00,35.71,35.71,35.67,35.69,11900.0,24.4121,24.4121,24.3848,24.3985,11900.0
2009-06-02 12:00:00,35.69,35.71,35.67,35.69,10100.0,24.3985,24.4121,24.3848,24.3985,10100.0
2009-06-02 12:05:00,35.68,35.7,35.66,35.67,18600.0,24.3916,24.4053,24.378,24.3848,18600.0
2009-06-02 12:10:00,35.68,35.68,35.64,35.65,7200.0,24.3916,24.3916,24.3643,24.3711,7200.0
2009-06-02 12:15:00,35.65,35.69,35.65,35.69,9700.0,24.3711,24.3985,24.3711,24.3985,9700.0
2009-06-02 12:20:00,35.69,35.7,35.68,35.69,14100.0,24.3985,24.4053,24.3916,24.3985,14100.0
2009-06-02 12:25:00,35.69,35.7,35.67,35.68,8600.0,24.3985,24.4053,24.3848,24.3916,8600.0
2009-06-02 12:30:00,35.68,35.69,35.68,35.68,5100.0,24.3916,24.3985,24.3916,24.3916,5100.0
2009-06-02 12:35:00,35.68,35.71,35.67,35.67,11500.0,24.3916,24.4121,24.3848,24.3848,11500.0
2009-06-02 12:40:00,35.67,35.69,35.67,35.68,4800.0,24.3848,24.3985,24.3848,24.3916,4800.0
2009-06-02 12:45:00,35.69,35.69,35.68,35.68,2100.0,24.3985,24.3985,24.3916,24.3916,2100.0
2009-06-02 12:50:00,35.68,35.7,35.67,35.69,9600.0,24.3916,24.4053,24.3848,24.3985,9600.0
2009-06-02 12:55:00,35.68,35.68,35.67,35.67,3500.0,24.3916,24.3916,24.3848,24.3848,3500.0
2009-06-02 13:00:00,35.67,35.67,35.63,35.65,8300.0,24.3848,24.3848,24.3574,24.3711,8300.0
2009-06-02 13:05:00,35.66,35.66,35.65,35.65,4900.0,24.378,24.378,24.3711,24.3711,4900.0
2009-06-02 13:10:00,35.65,35.66,35.63,35.63,6800.0,24.3711,24.378,24.3574,24.3574,6800.0
2009-06-02 13:15:00,35.63,35.64,35.62,35.63,6900.0,24.3574,24.3643,24.3506,24.3574,6900.0
2009-06-02 13:20:00,35.64,35.64,35.61,35.61,5900.0,24.3643,24.3643,24.3438,24.3438,5900.0
2009-06-02 13:25:00,35.61,35.65,35.59,35.63,13900.0,24.3438,24.3711,24.3301,24.3574,13900.0
2009-06-02 13:30:00,35.63,35.64,35.62,35.63,10800.0,24.3574,24.3643,24.3506,24.3574,10800.0
2009-06-02 13:35:00,35.64,35.7,35.64,35.7,13800.0,24.3643,24.4053,24.3643,24.4053,13800.0
2009-06-02 13:40:00,35.7,35.76,35.69,35.75,40300.0,24.4053,24.4463,24.3985,24.4395,40300.0
2009-06-02 13:45:00,35.76,35.79,35.75,35.76,41500.0,24.4463,24.4668,24.4395,24.4463,41500.0
2009-06-02 13:50:00,35.77,35.8,35.76,35.76,36000.0,24.4531,24.4737,24.4463,24.4463,36000.0
2009-06-02 13:55:00,35.76,35.79,35.76,35.79,12700.0,24.4463,24.4668,24.4463,24.4668,12700.0
2009-06-02 14:00:00,35.78,35.8,35.76,35.79,27500.0,24.46,24.4737,24.4463,24.4668,27500.0
2009-06-02 14:05:00,35.79,35.8,35.78,35.8,20400.0,24.4668,24.4737,24.46,24.4737,20400.0
2009-06-02 14:10:00,35.79,35.79,35.75,35.76,21800.0,24.4668,24.4668,24.4395,24.4463,21800.0
2009-06-02 14:15:00,35.76,35.82,35.76,35.79,42700.0,24.4463,24.4873,24.4463,24.4668,42700.0
2009-06-02 14:20:00,35.8,35.86,35.79,35.81,21100.0,24.4737,24.5147,24.4668,24.4805,21100.0
2009-06-02 14:25:00,35.82,35.86,35.8,35.82,17300.0,24.4873,24.5147,24.4737,24.4873,17300.0
2009-06-02 14:30:00,35.82,35.82,35.78,35.79,17800.0,24.4873,24.4873,24.46,24.4668,17800.0
2009-06-02 14:35:00,35.79,35.91,35.79,35.89,43400.0,24.4668,24.5489,24.4668,24.5352,43400.0
2009-06-02 14:40:00,35.89,35.92,35.86,35.88,38300.0,24.5352,24.5557,24.5147,24.5283,38300.0
2009-06-02 14:45:00,35.89,35.92,35.86,35.91,31500.0,24.5352,24.5557,24.5147,24.5489,31500.0
2009-06-02 14:50:00,35.91,35.92,35.88,35.89,16600.0,24.5489,24.5557,24.5283,24.5352,16600.0
2009-06-02 14:55:00,35.89,35.89,35.81,35.81,17500.0,24.5352,24.5352,24.4805,24.4805,17500.0
2009-06-02 15:00:00,35.81,35.85,35.8,35.84,16200.0,24.4805,24.5078,24.4737,24.501,16200.0
2009-06-02 15:05:00,35.84,35.88,35.8,35.8,20200.0,24.501,24.5283,24.4737,24.4737,20200.0
2009-06-02 15:10:00,35.81,35.81,35.77,35.77,12300.0,24.4805,24.4805,24.4531,24.4531,12300.0
2009-06-02 15:15:00,35.78,35.79,35.76,35.78,15700.0,24.46,24.4668,24.4463,24.46,15700.0
2009-06-02 15:20:00,35.78,35.79,35.77,35.79,23100.0,24.46,24.4668,24.4531,24.4668,23100.0
2009-06-02 15:25:00,35.79,35.83,35.68,35.7,64100.0,24.4668,24.4942,24.3916,24.4053,64100.0
2009-06-02 15:30:00,35.7,35.73,35.68,35.7,26700.0,24.4053,24.4258,24.3916,24.4053,26700.0
2009-06-02 15:35:00,35.71,35.82,35.7,35.81,18900.0,24.4121,24.4873,24.4053,24.4805,18900.0
2009-06-02 15:40:00,35.81,35.86,35.79,35.83,27000.0,24.4805,24.5147,24.4668,24.4942,27000.0
2009-06-02 15:45:00,35.83,35.85,35.81,35.85,21500.0,24.4942,24.5078,24.4805,24.5078,21500.0
2009-06-02 15:50:00,35.86,35.88,35.73,35.75,50000.0,24.5147,24.5283,24.4258,24.4395,50000.0
2009-06-02 15:55:00,35.74,35.8,35.71,35.75,63400.0,24.4326,24.4737,24.4121,24.4395,63400.0
2009-06-03 09:30:00,35.5,35.74,35.5,35.6,22100.0,24.2686,24.4326,24.2686,24.3369,22100.0
2009-06-03 09:35:00,35.59,35.76,35.59,35.69,12400.0,24.3301,24.4463,24.3301,24.3985,12400.0
2009-06-03 09:40:00,35.66,35.7,35.52,35.65,8400.0,24.378,24.4053,24.2822,24.3711,8400.0
2009-06-03 09:45:00,35.6,35.66,35.56,35.64,7100.0,24.3369,24.378,24.3096,24.3643,7100.0
2009-06-03 09:50:00,35.63,35.69,35.51,35.51,8400.0,24.3574,24.3985,24.2754,24.2754,8400.0
2009-06-03 09:55:00,35.52,35.58,35.52,35.58,6400.0,24.2822,24.3233,24.2822,24.3233,6400.0
2009-06-03 10:00:00,35.57,35.58,35.53,35.56,10400.0,24.3164,24.3233,24.2891,24.3096,10400.0
2009-06-03 10:05:00,35.57,35.67,35.57,35.63,21500.0,24.3164,24.3848,24.3164,24.3574,21500.0
2009-06-03 10:10:00,35.63,35.7,35.63,35.7,9900.0,24.3574,24.4053,24.3574,24.4053,9900.0
2009-06-03 10:15:00,35.69,35.7,35.68,35.69,8600.0,24.3985,24.4053,24.3916,24.3985,8600.0
2009-06-03 10:20:00,35.69,35.71,35.61,35.61,30700.0,24.3985,24.4121,24.3438,24.3438,30700.0
2009-06-03 10:25:00,35.6,35.67,35.6,35.67,10800.0,24.3369,24.3848,24.3369,24.3848,10800.0
2009-06-03 10:30:00,35.67,35.68,35.61,35.63,26100.0,24.3848,24.3916,24.3438,24.3574,26100.0
2009-06-03 10:35:00,35.63,35.66,35.55,35.56,39300.0,24.3574,24.378,24.3028,24.3096,39300.0
2009-06-03 10:40:00,35.56,35.65,35.55,35.65,11500.0,24.3096,24.3711,24.3028,24.3711,11500.0
2009-06-03 10:45:00,35.63,35.64,35.62,35.63,9000.0,24.3574,24.3643,24.3506,24.3574,9000.0
2009-06-03 10:50:00,35.63,35.66,35.62,35.64,7800.0,24.3574,24.378,24.3506,24.3643,7800.0
2009-06-03 10:55:00,35.63,35.63,35.6,35.62,7400.0,24.3574,24.3574,24.3369,24.3506,7400.0
2009-06-03 11:00:00,35.62,35.63,35.57,35.57,9800.0,24.3506,24.3574,24.3164,24.3164,9800.0
2009-06-03 11:05:00,35.56,35.57,35.53,35.54,7400.0,24.3096,24.3164,24.2891,24.2959,7400.0
2009-06-03 11:10:00,35.54,35.55,35.5,35.51,6900.0,24.2959,24.3028,24.2686,24.2754,6900.0
2009-06-03 11:15:00,35.51,35.52,35.45,35.46,11000.0,24.2754,24.2822,24.2344,24.2412,11000.0
2009-06-03 11:20:00,35.46,35.57,35.45,35.57,22400.0,24.2412,24.3164,24.2344,24.3164,22400.0
2009-06-03 11:25:00,35.57,35.6,35.56,35.59,8400.0,24.3164,24.3369,24.3096,24.3301,8400.0
2009-06-03 11:30:00,35.58,35.62,35.58,35.62,9500.0,24.3233,24.3506,24.3233,24.3506,9500.0
2009-06-03 11:35:00,35.61,35.63,35.6,35.63,7400.0,24.3438,24.3574,24.3369,24.3574,7400.0
2009-06-03 11:40:00,35.63,35.67,35.59,35.59,17500.0,24.3574,24.3848,24.3301,24.3301,17500.0
2009-06-03 11:45:00,35.58,35.6,35.57,35.6,10200.0,24.3233,24.3369,24.3164,24.3369,10200.0
2009-06-03 11:50:00,35.59,35.6,35.57,35.58,8400.0,24.3301,24.3369,24.3164,24.3233,8400.0
2009-06-03 11:55:00,35.57,35.58,35.51,35.51,13200.0,24.3164,24.3233,24.2754,24.2754,13200.0
2009-06-03 12:00:00,35.5,35.52,35.5,35.51,9400.0,24.2686,24.2822,24.2686,24.2754,9400.0
2009-06-03 12:05:00,35.5,35.57,35.5,35.57,10000.0,24.2686,24.3164,24.2686,24.3164,10000.0
2009-06-03 12:10:00,35.56,35.57,35.52,35.52,15700.0,24.3096,24.3164,24.2822,24.2822,15700.0
2009-06-03 12:15:00,35.52,35.54,35.51,35.51,10100.0,24.2822,24.2959,24.2754,24.2754,10100.0
2009-06-03 12:20:00,35.5,35.55,35.5,35.54,14600.0,24.2686,24.3028,24.2686,24.2959,14600.0
2009-06-03 12:25:00,35.53,35.58,35.53,35.58,19600.0,24.2891,24.3233,24.2891,24.3233,19600.0
2009-06-03 12:30:00,35.58,35.58,35.54,35.58,12200.0,24.3233,24.3233,24.2959,24.3233,12200.0
2009-06-03 12:35:00,35.57,35.57,35.56,35.57,4400.0,24.3164,24.3164,24.3096,24.3164,4400.0
2009-06-03 12:40:00,35.56,35.57,35.55,35.56,11000.0,24.3096,24.3164,24.3028,24.3096,11000.0
2009-06-03 12:45:00,35.55,35.56,35.55,35.55,7700.0,24.3028,24.3096,24.3028,24.3028,7700.0
2009-06-03 12:50:00,35.55,35.56,35.44,35.45,63500.0,24.3028,24.3096,24.2276,24.2344,63500.0
2009-06-03 12:55:00,35.45,35.47,35.44,35.44,22300.0,24.2344,24.2481,24.2276,24.2276,22300.0
2009-06-03 13:00:00,35.44,35.44,35.39,35.4,14500.0,24.2276,24.2276,24.1934,24.2002,14500.0
2009-06-03 13:05:00,35.4,35.44,35.39,35.43,8800.0,24.2002,24.2276,24.1934,24.2207,8800.0
2009-06-03 13:10:00,35.43,35.44,35.42,35.44,6700.0,24.2207,24.2276,24.2139,24.2276,6700.0
2009-06-03 13:15:00,35.44,35.49,35.43,35.44,15600.0,24.2276,24.2617,24.2207,24.2276,15600.0
2009-06-03 13:20:00,35.44,35.45,35.42,35.42,10400.0,24.2276,24.2344,24.2139,24.2139,10400.0
2009-06-03 13:25:00,35.41,35.42,35.36,35.38,10200.0,24.207,24.2139,24.1729,24.1865,10200.0
2009-06-03 13:30:00,35.37,35.38,35.36,35.37,4500.0,24.1797,24.1865,24.1729,24.1797,4500.0
2009-06-03 13:35:00,35.36,35.38,35.36,35.38,9700.0,24.1729,24.1865,24.1729,24.1865,9700.0
2009-06-03 13:40:00,35.37,35.38,35.3,35.31,19300.0,24.1797,24.1865,24.1318,24.1387,19300.0
2009-06-03 13:45:00,35.31,35.35,35.29,35.35,20300.0,24.1387,24.166,24.125,24.166,20300.0
2009-06-03 13:50:00,35.35,35.35,35.34,35.35,3100.0,24.166,24.166,24.1592,24.166,3100.0
2009-06-03 13:55:00,35.35,35.36,35.33,35.36,10800.0,24.166,24.1729,24.1524,24.1729,10800.0
2009-06-03 14:00:00,35.35,35.4,35.34,35.37,22700.0,24.166,24.2002,24.1592,24.1797,22700.0
2009-06-03 14:05:00,35.37,35.4,35.36,35.38,13500.0,24.1797,24.2002,24.1729,24.1865,13500.0
2009-06-03 14:10:00,35.37,35.38,35.34,35.38,7000.0,24.1797,24.1865,24.1592,24.1865,7000.0
2009-06-03 14:15:00,35.38,35.44,35.38,35.42,6000.0,24.1865,24.2276,24.1865,24.2139,6000.0
2009-06-03 14:20:00,35.43,35.45,35.4,35.41,8300.0,24.2207,24.2344,24.2002,24.207,8300.0
2009-06-03 14:25:00,35.41,35.45,35.4,35.41,15800.0,24.207,24.2344,24.2002,24.207,15800.0
2009-06-03 14:30:00,35.41,35.41,35.36,35.37,17600.0,24.207,24.207,24.1729,24.1797,17600.0
2009-06-03 14:35:00,35.37,35.38,35.36,35.37,14800.0,24.1797,24.1865,24.1729,24.1797,14800.0
2009-06-03 14:40:00,35.37,35.38,35.37,35.38,12800.0,24.1797,24.1865,24.1797,24.1865,12800.0
2009-06-03 14:45:00,35.37,35.43,35.37,35.42,21300.0,24.1797,24.2207,24.1797,24.2139,21300.0
2009-06-03 14:50:00,35.41,35.43,35.41,35.43,16200.0,24.207,24.2207,24.207,24.2207,16200.0
2009-06-03 14:55:00,35.43,35.53,35.42,35.51,25600.0,24.2207,24.2891,24.2139,24.2754,25600.0
2009-06-03 15:00:00,35.51,35.56,35.51,35.54,15000.0,24.2754,24.3096,24.2754,24.2959,15000.0
2009-06-03 15:05:00,35.54,35.57,35.53,35.55,11000.0,24.2959,24.3164,24.2891,24.3028,11000.0
2009-06-03 15:10:00,35.54,35.56,35.5,35.51,20100.0,24.2959,24.3096,24.2686,24.2754,20100.0
2009-06-03 15:15:00,35.52,35.58,35.52,35.53,29600.0,24.2822,24.3233,24.2822,24.2891,29600.0
2009-06-03 15:20:00,35.53,35.54,35.5,35.53,12400.0,24.2891,24.2959,24.2686,24.2891,12400.0
2009-06-03 15:25:00,35.54,35.54,35.5,35.5,8600.0,24.2959,24.2959,24.2686,24.2686,8600.0
2009-06-03 15:30:00,35.49,35.52,35.49,35.49,13400.0,24.2617,24.2822,24.2617,24.2617,13400.0
2009-06-03 15:35:00,35.49,35.53,35.44,35.52,23900.0,24.2617,24.2891,24.2276,24.2822,23900.0
2009-06-03 15:40:00,35.53,35.56,35.52,35.55,36300.0,24.2891,24.3096,24.2822,24.3028,36300.0
2009-06-03 15:45:00,35.55,35.56,35.53,35.55,49900.0,24.3028,24.3096,24.2891,24.3028,49900.0
2009-06-03 15:50:00,35.55,35.56,35.53,35.55,36300.0,24.3028,24.3096,24.2891,24.3028,36300.0
2009-06-03 15:55:00,35.55,35.66,35.54,35.66,58200.0,24.3028,24.378,24.2959,24.378,58200.0
2009-06-04 09:30:00,35.53,35.73,35.26,35.3,14300.0,24.2891,24.4258,24.1045,24.1318,14300.0
2009-06-04 09:35:00,35.27,35.35,35.21,35.31,9300.0,24.1113,24.166,24.0703,24.1387,9300.0
2009-06-04 09:40:00,35.32,35.47,35.31,35.47,10400.0,24.1455,24.2481,24.1387,24.2481,10400.0
2009-06-04 09:45:00,35.47,35.48,35.34,35.35,7500.0,24.2481,24.2549,24.1592,24.166,7500.0
2009-06-04 09:50:00,35.34,35.41,35.31,35.37,11800.0,24.1592,24.207,24.1387,24.1797,11800.0
2009-06-04 09:55:00,35.4,35.4,35.33,35.35,5000.0,24.2002,24.2002,24.1524,24.166,5000.0
2009-06-04 10:00:00,35.34,35.34,35.27,35.28,7700.0,24.1592,24.1592,24.1113,24.1182,7700.0
2009-06-04 10:05:00,35.27,35.29,35.24,35.28,9200.0,24.1113,24.125,24.0908,24.1182,9200.0
2009-06-04 10:10:00,35.29,35.29,35.22,35.23,3500.0,24.125,24.125,24.0772,24.084,3500.0
2009-06-04 10:15:00,35.22,35.24,35.2,35.21,17900.0,24.0772,24.0908,24.0635,24.0703,17900.0
2009-06-04 10:20:00,35.22,35.36,35.18,35.36,8600.0,24.0772,24.1729,24.0498,24.1729,8600.0
2009-06-04 10:25:00,35.36,35.4,35.36,35.39,6600.0,24.1729,24.2002,24.1729,24.1934,6600.0
2009-06-04 10:30:00,35.4,35.41,35.37,35.37,7800.0,24.2002,24.207,24.1797,24.1797,7800.0
2009-06-04 10:35:00,35.37,35.41,35.33,35.33,7200.0,24.1797,24.207,24.1524,24.1524,7200.0
2009-06-04 10:40:00,35.34,35.34,35.3,35.34,7400.0,24.1592,24.1592,24.1318,24.1592,7400.0
2009-06-04 10:45:00,35.34,35.4,35.34,35.35,4400.0,24.1592,24.2002,24.1592,24.166,4400.0
2009-06-04 10:50:00,35.34,35.35,35.29,35.3,16400.0,24.1592,24.166,24.125,24.1318,16400.0
2009-06-04 10:55:00,35.3,35.33,35.28,35.33,16400.0,24.1318,24.1524,24.1182,24.1524,16400.0
2009-06-04 11:00:00,35.34,35.34,35.31,35.32,7400.0,24.1592,24.1592,24.1387,24.1455,7400.0
2009-06-04 11:05:00,35.31,35.31,35.24,35.24,10300.0,24.1387,24.1387,24.0908,24.0908,10300.0
2009-06-04 11:10:00,35.25,35.26,35.25,35.26,8700.0,24.0977,24.1045,24.0977,24.1045,8700.0
2009-06-04 11:15:00,35.27,35.31,35.27,35.31,13500.0,24.1113,24.1387,24.1113,24.1387,13500.0
2009-06-04 11:20:00,35.31,35.31,35.29,35.31,5500.0,24.1387,24.1387,24.125,24.1387,5500.0
2009-06-04 11:25:00,35.29,35.29,35.26,35.29,6800.0,24.125,24.125,24.1045,24.125,6800.0
2009-06-04 11:30:00,35.3,35.3,35.23,35.24,7200.0,24.1318,24.1318,24.084,24.0908,7200.0
2009-06-04 11:35:00,35.24,35.25,35.23,35.24,6500.0,24.0908,24.0977,24.084,24.0908,6500.0
2009-06-04 11:40:00,35.24,35.24,35.21,35.23,9300.0,24.0908,24.0908,24.0703,24.084,9300.0
2009-06-04 11:45:00,35.23,35.23,35.16,35.17,16900.0,24.084,24.084,24.0361,24.043,16900.0
2009-06-04 11:50:00,35.17,35.17,35.16,35.16,5100.0,24.043,24.043,24.0361,24.0361,5100.0
2009-06-04 11:55:00,35.17,35.18,35.15,35.15,4100.0,24.043,24.0498,24.0293,24.0293,4100.0
2009-06-04 12:00:00,35.15,35.16,35.12,35.16,4700.0,24.0293,24.0361,24.0088,24.0361,4700.0
2009-06-04 12:05:00,35.16,35.17,35.15,35.16,2900.0,24.0361,24.043,24.0293,24.0361,2900.0
2009-06-04 12:10:00,35.15,35.16,35.14,35.14,4900.0,24.0293,24.0361,24.0225,24.0225,4900.0
2009-06-04 12:15:00,35.14,35.17,35.14,35.16,5200.0,24.0225,24.043,24.0225,24.0361,5200.0
2009-06-04 12:20:00,35.15,35.2,35.15,35.2,4800.0,24.0293,24.0635,24.0293,24.0635,4800.0
2009-06-04 12:25:00,35.2,35.22,35.17,35.21,5300.0,24.0635,24.0772,24.043,24.0703,5300.0
2009-06-04 12:30:00,35.2,35.24,35.2,35.21,4500.0,24.0635,24.0908,24.0635,24.0703,4500.0
2009-06-04 12:35:00,35.21,35.24,35.16,35.18,28300.0,24.0703,24.0908,24.0361,24.0498,28300.0
2009-06-04 12:40:00,35.18,35.27,35.18,35.27,4500.0,24.0498,24.1113,24.0498,24.1113,4500.0
2009-06-04 12:45:00,35.27,35.27,35.22,35.24,10500.0,24.1113,24.1113,24.0772,24.0908,10500.0
2009-06-04 12:50:00,35.24,35.26,35.24,35.26,3600.0,24.0908,24.1045,24.0908,24.1045,3600.0
2009-06-04 12:55:00,35.26,35.26,35.23,35.24,2900.0,24.1045,24.1045,24.084,24.0908,2900.0
2009-06-04 13:00:00,35.24,35.25,35.23,35.24,2500.0,24.0908,24.0977,24.084,24.0908,2500.0
2009-06-04 13:05:00,35.25,35.25,35.23,35.23,2500.0,24.0977,24.0977,24.084,24.084,2500.0
2009-06-04 13:10:00,35.24,35.25,35.24,35.25,3200.0,24.0908,24.0977,24.0908,24.0977,3200.0
2009-06-04 13:15:00,35.24,35.25,35.22,35.23,8500.0,24.0908,24.0977,24.0772,24.084,8500.0
2009-06-04 13:20:00,35.23,35.25,35.19,35.2,10300.0,24.084,24.0977,24.0566,24.0635,10300.0
2009-06-04 13:25:00,35.21,35.22,35.21,35.21,1100.0,24.0703,24.0772,24.0703,24.0703,1100.0
2009-06-04 13:30:00,35.22,35.31,35.22,35.31,9000.0,24.0772,24.1387,24.0772,24.1387,9000.0
2009-06-04 13:35:00,35.3,35.31,35.29,35.31,3900.0,24.1318,24.1387,24.125,24.1387,3900.0
2009-06-04 13:40:00,35.3,35.31,35.29,35.29,4200.0,24.1318,24.1387,24.125,24.125,4200.0
2009-06-04 13:45:00,35.3,35.33,35.29,35.31,8300.0,24.1318,24.1524,24.125,24.1387,8300.0
2009-06-04 13:50:00,35.3,35.31,35.24,35.25,12200.0,24.1318,24.1387,24.0908,24.0977,12200.0
2009-06-04 13:55:00,35.25,35.25,35.21,35.22,15900.0,24.0977,24.0977,24.0703,24.0772,15900.0
2009-06-04 14:00:00,35.22,35.24,35.19,35.2,13000.0,24.0772,24.0908,24.0566,24.0635,13000.0
2009-06-04 14:05:00,35.2,35.23,35.19,35.22,7900.0,24.0635,24.084,24.0566,24.0772,7900.0
2009-06-04 14:10:00,35.22,35.23,35.2,35.21,6900.0,24.0772,24.084,24.0635,24.0703,6900.0
2009-06-04 14:15:00,35.21,35.22,35.17,35.18,16400.0,24.0703,24.0772,24.043,24.0498,16400.0
2009-06-04 14:20:00,35.17,35.18,35.13,35.14,26100.0,24.043,24.0498,24.0156,24.0225,26100.0
2009-06-04 14:25:00,35.14,35.16,35.08,35.08,26200.0,24.0225,24.0361,23.9815,23.9815,26200.0
2009-06-04 14:30:00,35.09,35.11,35.08,35.09,15600.0,23.9883,24.002,23.9815,23.9883,15600.0
2009-06-04 14:35:00,35.09,35.1,35.06,35.1,21900.0,23.9883,23.9951,23.9678,23.9951,21900.0
2009-06-04 14:40:00,35.1,35.14,35.1,35.1,20000.0,23.9951,24.0225,23.9951,23.9951,20000.0
2009-06-04 14:45:00,35.1,35.1,35.08,35.1,8100.0,23.9951,23.9951,23.9815,23.9951,8100.0
2009-06-04 14:50:00,35.1,35.11,35.04,35.09,12500.0,23.9951,24.002,23.9541,23.9883,12500.0
2009-06-04 14:55:00,35.1,35.11,35.06,35.06,7800.0,23.9951,24.002,23.9678,23.9678,7800.0
2009-06-04 15:00:00,35.06,35.1,35.04,35.04,24100.0,23.9678,23.9951,23.9541,23.9541,24100.0
2009-06-04 15:05:00,35.04,35.08,35.03,35.04,17700.0,23.9541,23.9815,23.9473,23.9541,17700.0
2009-06-04 15:10:00,35.03,35.08,35.03,35.08,19600.0,23.9473,23.9815,23.9473,23.9815,19600.0
2009-06-04 15:15:00,35.08,35.08,34.98,35.03,41400.0,23.9815,23.9815,23.9131,23.9473,41400.0
2009-06-04 15:20:00,35.03,35.1,35.03,35.1,10800.0,23.9473,23.9951,23.9473,23.9951,10800.0
2009-06-04 15:25:00,35.1,35.12,35.06,35.08,18200.0,23.9951,24.0088,23.9678,23.9815,18200.0
2009-06-04 15:30:00,35.07,35.09,35.03,35.08,27700.0,23.9746,23.9883,23.9473,23.9815,27700.0
2009-06-04 15:35:00,35.09,35.11,35.04,35.06,32600.0,23.9883,24.002,23.9541,23.9678,32600.0
2009-06-04 15:40:00,35.06,35.12,35.06,35.12,51400.0,23.9678,24.0088,23.9678,24.0088,51400.0
2009-06-04 15:45:00,35.12,35.17,35.11,35.14,43300.0,24.0088,24.043,24.002,24.0225,43300.0
2009-06-04 15:50:00,35.14,35.22,35.12,35.18,77100.0,24.0225,24.0772,24.0088,24.0498,77100.0
2009-06-04 15:55:00,35.18,35.22,35.12,35.14,90500.0,24.0498,24.0772,24.0088,24.0225,90500.0
2009-06-05 09:30:00,35.4,35.4,35.2,35.2,10800.0,24.2002,24.2002,24.0635,24.0635,10800.0
2009-06-05 09:35:00,35.19,35.32,35.14,35.32,13000.0,24.0566,24.1455,24.0225,24.1455,13000.0
2009-06-05 09:40:00,35.29,35.39,35.22,35.33,12800.0,24.125,24.1934,24.0772,24.1524,12800.0
2009-06-05 09:45:00,35.32,35.32,35.19,35.22,9700.0,24.1455,24.1455,24.0566,24.0772,9700.0
2009-06-05 09:50:00,35.22,35.26,35.14,35.14,12500.0,24.0772,24.1045,24.0225,24.0225,12500.0
2009-06-05 09:55:00,35.13,35.15,35.03,35.13,14100.0,24.0156,24.0293,23.9473,24.0156,14100.0
2009-06-05 10:00:00,35.12,35.12,35.08,35.09,8700.0,24.0088,24.0088,23.9815,23.9883,8700.0
2009-06-05 10:05:00,35.09,35.09,35.0,35.01,14400.0,23.9883,23.9883,23.9268,23.9336,14400.0
2009-06-05 10:10:00,35.0,35.01,34.93,34.95,5300.0,23.9268,23.9336,23.8789,23.8926,5300.0
2009-06-05 10:15:00,34.95,35.05,34.95,35.0,18700.0,23.8926,23.9609,23.8926,23.9268,18700.0
2009-06-05 10:20:00,35.0,35.03,34.94,34.99,13300.0,23.9268,23.9473,23.8857,23.9199,13300.0
2009-06-05 10:25:00,34.99,34.99,34.94,34.95,7300.0,23.9199,23.9199,23.8857,23.8926,7300.0
2009-06-05 10:30:00,34.94,35.0,34.92,35.0,8300.0,23.8857,23.9268,23.8721,23.9268,8300.0
2009-06-05 10:35:00,34.99,35.06,34.97,35.02,9700.0,23.9199,23.9678,23.9063,23.9404,9700.0
2009-06-05 10:40:00,35.01,35.1,35.0,35.06,13300.0,23.9336,23.9951,23.9268,23.9678,13300.0
2009-06-05 10:45:00,35.07,35.11,35.04,35.08,6000.0,23.9746,24.002,23.9541,23.9815,6000.0
2009-06-05 10:50:00,35.07,35.1,35.05,35.06,3500.0,23.9746,23.9951,23.9609,23.9678,3500.0
2009-06-05 10:55:00,35.07,35.1,35.05,35.08,8100.0,23.9746,23.9951,23.9609,23.9815,8100.0
2009-06-05 11:00:00,35.09,35.11,35.04,35.09,17900.0,23.9883,24.002,23.9541,23.9883,17900.0
2009-06-05 11:05:00,35.08,35.1,35.01,35.05,11600.0,23.9815,23.9951,23.9336,23.9609,11600.0
2009-06-05 11:10:00,35.06,35.06,34.97,35.0,9600.0,23.9678,23.9678,23.9063,23.9268,9600.0
2009-06-05 11:15:00,35.0,35.05,35.0,35.03,6000.0,23.9268,23.9609,23.9268,23.9473,6000.0
2009-06-05 11:20:00,35.03,35.07,35.02,35.02,7800.0,23.9473,23.9746,23.9404,23.9404,7800.0
2009-06-05 11:25:00,35.01,35.02,35.0,35.01,3300.0,23.9336,23.9404,23.9268,23.9336,3300.0
2009-06-05 11:30:00,35.01,35.02,34.97,34.97,8900.0,23.9336,23.9404,23.9063,23.9063,8900.0
2009-06-05 11:35:00,34.98,35.01,34.97,35.0,3900.0,23.9131,23.9336,23.9063,23.9268,3900.0
2009-06-05 11:40:00,35.0,35.04,34.95,35.04,11200.0,23.9268,23.9541,23.8926,23.9541,11200.0
2009-06-05 11:45:00,35.04,35.04,34.99,34.99,9100.0,23.9541,23.9541,23.9199,23.9199,9100.0
2009-06-05 11:50:00,34.99,35.02,34.95,35.01,11200.0,23.9199,23.9404,23.8926,23.9336,11200.0
2009-06-05 11:55:00,35.01,35.01,34.97,34.98,5500.0,23.9336,23.9336,23.9063,23.9131,5500.0
2009-06-05 12:00:00,34.98,35.02,34.97,35.01,7100.0,23.9131,23.9404,23.9063,23.9336,7100.0
2009-06-05 12:05:00,35.01,35.04,34.98,34.98,4700.0,23.9336,23.9541,23.9131,23.9131,4700.0
2009-06-05 12:10:00,34.97,34.98,34.92,34.94,3100.0,23.9063,23.9131,23.8721,23.8857,3100.0
2009-06-05 12:15:00,34.94,34.98,34.94,34.95,6300.0,23.8857,23.9131,23.8857,23.8926,6300.0
2009-06-05 12:20:00,34.95,35.01,34.95,35.01,6500.0,23.8926,23.9336,23.8926,23.9336,6500.0
2009-06-05 12:25:00,35.01,35.04,35.01,35.02,6600.0,23.9336,23.9541,23.9336,23.9404,6600.0
2009-06-05 12:30:00,35.02,35.05,34.99,35.02,9600.0,23.9404,23.9609,23.9199,23.9404,9600.0
2009-06-05 12:35:00,35.01,35.02,35.0,35.01,6700.0,23.9336,23.9404,23.9268,23.9336,6700.0
2009-06-05 12:40:00,35.01,35.02,34.99,34.99,6600.0,23.9336,23.9404,23.9199,23.9199,6600.0
2009-06-05 12:45:00,35.0,35.01,34.99,35.0,6800.0,23.9268,23.9336,23.9199,23.9268,6800.0
2009-06-05 12:50:00,35.0,35.02,34.99,35.0,4300.0,23.9268,23.9404,23.9199,23.9268,4300.0
2009-06-05 12:55:00,35.0,35.01,34.98,35.01,5600.0,23.9268,23.9336,23.9131,23.9336,5600.0
2009-06-05 13:00:00,35.01,35.04,35.01,35.03,9700.0,23.9336,23.9541,23.9336,23.9473,9700.0
2009-06-05 13:05:00,35.03,35.04,35.0,35.0,9600.0,23.9473,23.9541,23.9268,23.9268,9600.0
2009-06-05 13:10:00,34.99,35.02,34.97,34.98,25200.0,23.9199,23.9404,23.9063,23.9131,25200.0
2009-06-05 13:15:00,34.98,34.99,34.96,34.97,9500.0,23.9131,23.9199,23.8994,23.9063,9500.0
2009-06-05 13:20:00,34.97,34.99,34.94,34.97,10100.0,23.9063,23.9199,23.8857,23.9063,10100.0
2009-06-05 13:25:00,34.97,34.97,34.95,34.95,2200.0,23.9063,23.9063,23.8926,23.8926,2200.0
2009-06-05 13:30:00,34.96,34.98,34.96,34.98,4600.0,23.8994,23.9131,23.8994,23.9131,4600.0
2009-06-05 13:35:00,34.98,35.0,34.93,35.0,7400.0,23.9131,23.9268,23.8789,23.9268,7400.0
2009-06-05 13:40:00,35.0,35.0,34.94,34.94,9500.0,23.9268,23.9268,23.8857,23.8857,9500.0
2009-06-05 13:45:00,34.94,34.95,34.94,34.94,2300.0,23.8857,23.8926,23.8857,23.8857,2300.0
2009-06-05 13:50:00,34.95,34.98,34.95,34.97,6500.0,23.8926,23.9131,23.8926,23.9063,6500.0
2009-06-05 13:55:00,34.97,35.0,34.95,35.0,16800.0,23.9063,23.9268,23.8926,23.9268,16800.0
2009-06-05 14:00:00,34.99,35.01,34.93,34.94,15700.0,23.9199,23.9336,23.8789,23.8857,15700.0
2009-06-05 14:05:00,34.94,34.95,34.92,34.92,11200.0,23.8857,23.8926,23.8721,23.8721,11200.0
2009-06-05 14:10:00,34.92,34.94,34.9,34.9,9000.0,23.8721,23.8857,23.8584,23.8584,9000.0
2009-06-05 14:15:00,34.9,34.92,34.89,34.91,21100.0,23.8584,23.8721,23.8516,23.8652,21100.0
2009-06-05 14:20:00,34.9,34.93,34.87,34.89,17700.0,23.8584,23.8789,23.8379,23.8516,17700.0
2009-06-05 14:25:00,34.9,34.9,34.87,34.87,5400.0,23.8584,23.8584,23.8379,23.8379,5400.0
2009-06-05 14:30:00,34.85,34.87,34.79,34.79,29300.0,23.8242,23.8379,23.7832,23.7832,29300.0
2009-06-05 14:35:00,34.79,34.81,34.78,34.79,21400.0,23.7832,23.7969,23.7764,23.7832,21400.0
2009-06-05 14:40:00,34.78,34.82,34.77,34.8,13800.0,23.7764,23.8037,23.7695,23.79,13800.0
2009-06-05 14:45:00,34.8,34.84,34.8,34.84,11900.0,23.79,23.8174,23.79,23.8174,11900.0
2009-06-05 14:50:00,34.85,34.88,34.85,34.86,8700.0,23.8242,23.8447,23.8242,23.8311,8700.0
2009-06-05 14:55:00,34.85,34.87,34.82,34.83,7100.0,23.8242,23.8379,23.8037,23.8105,7100.0
2009-06-05 15:00:00,34.83,34.86,34.8,34.86,15900.0,23.8105,23.8311,23.79,23.8311,15900.0
2009-06-05 15:05:00,34.86,34.91,34.85,34.87,20700.0,23.8311,23.8652,23.8242,23.8379,20700.0
2009-06-05 15:10:00,34.86,34.92,34.86,34.91,16900.0,23.8311,23.8721,23.8311,23.8652,16900.0
2009-06-05 15:15:00,34.91,34.95,34.9,34.94,14600.0,23.8652,23.8926,23.8584,23.8857,14600.0
2009-06-05 15:20:00,34.93,34.96,34.92,34.94,13100.0,23.8789,23.8994,23.8721,23.8857,13100.0
2009-06-05 15:25:00,34.94,34.95,34.91,34.91,10400.0,23.8857,23.8926,23.8652,23.8652,10400.0
2009-06-05 15:30:00,34.91,34.93,34.9,34.91,14400.0,23.8652,23.8789,23.8584,23.8652,14400.0
2009-06-05 15:35:00,34.91,34.98,34.9,34.96,25900.0,23.8652,23.9131,23.8584,23.8994,25900.0
2009-06-05 15:40:00,34.96,34.98,34.88,34.89,34300.0,23.8994,23.9131,23.8447,23.8516,34300.0
2009-06-05 15:45:00,34.89,34.94,34.87,34.87,50700.0,23.8516,23.8857,23.8379,23.8379,50700.0
2009-06-05 15:50:00,34.88,34.91,34.84,34.87,44600.0,23.8447,23.8652,23.8174,23.8379,44600.0
2009-06-05 15:55:00,34.87,34.93,34.85,34.9,40100.0,23.8379,23.8789,23.8242,23.8584,40100.0
2009-06-08 09:30:00,34.88,35.18,34.87,35.12,26400.0,23.8447,24.0498,23.8379,24.0088,26400.0
2009-06-08 09:35:00,35.12,35.19,35.0,35.07,26500.0,24.0088,24.0566,23.9268,23.9746,26500.0
2009-06-08 09:40:00,35.11,35.13,35.0,35.01,9100.0,24.002,24.0156,23.9268,23.9336,9100.0
2009-06-08 09:45:00,35.0,35.02,34.99,35.02,1700.0,23.9268,23.9404,23.9199,23.9404,1700.0
2009-06-08 09:50:00,35.0,35.04,34.98,35.0,11700.0,23.9268,23.9541,23.9131,23.9268,11700.0
2009-06-08 09:55:00,35.0,35.04,35.0,35.01,3900.0,23.9268,23.9541,23.9268,23.9336,3900.0
2009-06-08 10:00:00,35.01,35.06,34.99,35.03,5700.0,23.9336,23.9678,23.9199,23.9473,5700.0
2009-06-08 10:05:00,35.04,35.07,35.03,35.05,5900.0,23.9541,23.9746,23.9473,23.9609,5900.0
2009-06-08 10:10:00,35.05,35.06,35.0,35.0,8400.0,23.9609,23.9678,23.9268,23.9268,8400.0
2009-06-08 10:15:00,34.99,35.06,34.98,35.04,23300.0,23.9199,23.9678,23.9131,23.9541,23300.0
2009-06-08 10:20:00,35.05,35.05,35.03,35.03,9900.0,23.9609,23.9609,23.9473,23.9473,9900.0
2009-06-08 10:25:00,35.02,35.11,35.0,35.1,33900.0,23.9404,24.002,23.9268,23.9951,33900.0
2009-06-08 10:30:00,35.11,35.12,35.02,35.03,16000.0,24.002,24.0088,23.9404,23.9473,16000.0
2009-06-08 10:35:00,35.03,35.03,34.96,35.01,13000.0,23.9473,23.9473,23.8994,23.9336,13000.0
2009-06-08 10:40:00,35.02,35.1,35.01,35.1,99500.0,23.9404,23.9951,23.9336,23.9951,99500.0
2009-06-08 10:45:00,35.1,35.17,35.09,35.13,76400.0,23.9951,24.043,23.9883,24.0156,76400.0
2009-06-08 10:50:00,35.14,35.2,35.14,35.16,19100.0,24.0225,24.0635,24.0225,24.0361,19100.0
2009-06-08 10:55:00,35.17,35.17,35.13,35.14,2800.0,24.043,24.043,24.0156,24.0225,2800.0
2009-06-08 11:00:00,35.13,35.13,35.05,35.05,5900.0,24.0156,24.0156,23.9609,23.9609,5900.0
2009-06-08 11:05:00,35.05,35.08,35.03,35.06,9200.0,23.9609,23.9815,23.9473,23.9678,9200.0
2009-06-08 11:10:00,35.06,35.06,35.04,35.04,4000.0,23.9678,23.9678,23.9541,23.9541,4000.0
2009-06-08 11:15:00,35.04,35.08,35.0,35.08,44300.0,23.9541,23.9815,23.9268,23.9815,44300.0
2009-06-08 11:20:00,35.09,35.13,35.02,35.02,35200.0,23.9883,24.0156,23.9404,23.9404,35200.0
2009-06-08 11:25:00,35.01,35.11,35.0,35.11,22500.0,23.9336,24.002,23.9268,24.002,22500.0
2009-06-08 11:30:00,35.1,35.14,35.09,35.1,13700.0,23.9951,24.0225,23.9883,23.9951,13700.0
2009-06-08 11:35:00,35.09,35.09,35.05,35.07,6100.0,23.9883,23.9883,23.9609,23.9746,6100.0
2009-06-08 11:40:00,35.06,35.11,35.05,35.11,5600.0,23.9678,24.002,23.9609,24.002,5600.0
2009-06-08 11:45:00,35.1,35.1,35.06,35.06,2200.0,23.9951,23.9951,23.9678,23.9678,2200.0
2009-06-08 11:50:00,35.07,35.15,35.07,35.13,8900.0,23.9746,24.0293,23.9746,24.0156,8900.0
2009-06-08 11:55:00,35.12,35.13,35.03,35.07,26400.0,24.0088,24.0156,23.9473,23.9746,26400.0
2009-06-08 12:00:00,35.08,35.1,34.95,34.97,16600.0,23.9815,23.9951,23.8926,23.9063,16600.0
2009-06-08 12:05:00,34.97,35.0,34.97,35.0,5300.0,23.9063,23.9268,23.9063,23.9268,5300.0
2009-06-08 12:10:00,35.0,35.0,34.96,34.96,4500.0,23.9268,23.9268,23.8994,23.8994,4500.0
2009-06-08 12:15:00,34.96,34.96,34.9,34.93,9700.0,23.8994,23.8994,23.8584,23.8789,9700.0
2009-06-08 12:20:00,34.94,34.95,34.93,34.94,2600.0,23.8857,23.8926,23.8789,23.8857,2600.0
2009-06-08 12:25:00,34.94,34.96,34.93,34.93,17000.0,23.8857,23.8994,23.8789,23.8789,17000.0
2009-06-08 12:30:00,34.93,34.94,34.87,34.87,5900.0,23.8789,23.8857,23.8379,23.8379,5900.0
2009-06-08 12:35:00,34.87,34.9,34.87,34.89,22000.0,23.8379,23.8584,23.8379,23.8516,22000.0
2009-06-08 12:40:00,34.88,34.92,34.88,34.9,26300.0,23.8447,23.8721,23.8447,23.8584,26300.0
2009-06-08 12:45:00,34.9,34.9,34.85,34.86,14300.0,23.8584,23.8584,23.8242,23.8311,14300.0
2009-06-08 12:50:00,34.85,34.9,34.85,34.88,15300.0,23.8242,23.8584,23.8242,23.8447,15300.0
2009-06-08 12:55:00,34.87,34.87,34.86,34.87,5300.0,23.8379,23.8379,23.8311,23.8379,5300.0
2009-06-08 13:00:00,34.87,34.91,34.87,34.91,5100.0,23.8379,23.8652,23.8379,23.8652,5100.0
2009-06-08 13:05:00,34.91,34.95,34.91,34.92,7400.0,23.8652,23.8926,23.8652,23.8721,7400.0
2009-06-08 13:10:00,34.92,34.93,34.9,34.91,5700.0,23.8721,23.8789,23.8584,23.8652,5700.0
2009-06-08 13:15:00,34.91,34.94,34.9,34.94,11700.0,23.8652,23.8857,23.8584,23.8857,11700.0
2009-06-08 13:20:00,34.94,34.96,34.93,34.96,7100.0,23.8857,23.8994,23.8789,23.8994,7100.0
2009-06-08 13:25:00,34.95,34.95,34.92,34.93,4200.0,23.8926,23.8926,23.8721,23.8789,4200.0
2009-06-08 13:30:00,34.93,34.97,34.93,34.97,3400.0,23.8789,23.9063,23.8789,23.9063,3400.0
2009-06-08 13:35:00,34.97,35.01,34.96,35.0,15300.0,23.9063,23.9336,23.8994,23.9268,15300.0
2009-06-08 13:40:00,35.0,35.03,34.99,35.03,11600.0,23.9268,23.9473,23.9199,23.9473,11600.0
2009-06-08 13:45:00,35.03,35.05,35.02,35.03,20500.0,23.9473,23.9609,23.9404,23.9473,20500.0
2009-06-08 13:50:00,35.03,35.03,35.0,35.0,10800.0,23.9473,23.9473,23.9268,23.9268,10800.0
2009-06-08 13:55:00,35.0,35.01,35.0,35.01,1600.0,23.9268,23.9336,23.9268,23.9336,1600.0
2009-06-08 14:00:00,35.02,35.02,34.99,34.99,49400.0,23.9404,23.9404,23.9199,23.9199,49400.0
2009-06-08 14:05:00,34.99,34.99,34.97,34.98,9600.0,23.9199,23.9199,23.9063,23.9131,9600.0
2009-06-08 14:10:00,34.99,35.05,34.99,35.02,6600.0,23.9199,23.9609,23.9199,23.9404,6600.0
2009-06-08 14:15:00,35.01,35.04,35.01,35.04,6800.0,23.9336,23.9541,23.9336,23.9541,6800.0
2009-06-08 14:20:00,35.03,35.07,35.02,35.06,10100.0,23.9473,23.9746,23.9404,23.9678,10100.0
2009-06-08 14:25:00,35.06,35.07,35.03,35.07,7700.0,23.9678,23.9746,23.9473,23.9746,7700.0
2009-06-08 14:30:00,35.07,35.12,35.06,35.06,12000.0,23.9746,24.0088,23.9678,23.9678,12000.0
2009-06-08 14:35:00,35.05,35.07,35.05,35.06,1400.0,23.9609,23.9746,23.9609,23.9678,1400.0
2009-06-08 14:40:00,35.07,35.08,35.03,35.03,8100.0,23.9746,23.9815,23.9473,23.9473,8100.0
2009-06-08 14:45:00,35.03,35.06,35.02,35.04,12800.0,23.9473,23.9678,23.9404,23.9541,12800.0
2009-06-08 14:50:00,35.05,35.07,35.01,35.01,7900.0,23.9609,23.9746,23.9336,23.9336,7900.0
2009-06-08 14:55:00,35.0,35.05,35.0,35.04,11100.0,23.9268,23.9609,23.9268,23.9541,11100.0
2009-06-08 15:00:00,35.04,35.1,35.04,35.09,15100.0,23.9541,23.9951,23.9541,23.9883,15100.0
2009-06-08 15:05:00,35.09,35.1,35.06,35.1,10600.0,23.9883,23.9951,23.9678,23.9951,10600.0
2009-06-08 15:10:00,35.1,35.11,35.06,35.08,13500.0,23.9951,24.002,23.9678,23.9815,13500.0
2009-06-08 15:15:00,35.06,35.22,35.06,35.17,30800.0,23.9678,24.0772,23.9678,24.043,30800.0
2009-06-08 15:20:00,35.17,35.35,35.17,35.29,54700.0,24.043,24.166,24.043,24.125,54700.0
2009-06-08 15:25:00,35.29,35.29,35.24,35.25,19600.0,24.125,24.125,24.0908,24.0977,19600.0
2009-06-08 15:30:00,35.26,35.41,35.26,35.34,50600.0,24.1045,24.207,24.1045,24.1592,50600.0
2009-06-08 15:35:00,35.34,35.45,35.33,35.33,51200.0,24.1592,24.2344,24.1524,24.1524,51200.0
2009-06-08 15:40:00,35.32,35.38,35.29,35.33,38400.0,24.1455,24.1865,24.125,24.1524,38400.0
2009-06-08 15:45:00,35.31,35.37,35.31,35.35,31300.0,24.1387,24.1797,24.1387,24.166,31300.0
2009-06-08 15:50:00,35.35,35.36,35.29,35.29,17100.0,24.166,24.1729,24.125,24.125,17100.0
2009-06-08 15:55:00,35.29,35.35,35.23,35.27,38800.0,24.125,24.166,24.084,24.1113,38800.0
2009-06-09 09:30:00,35.25,35.49,35.25,35.26,36700.0,24.0977,24.2617,24.0977,24.1045,36700.0
2009-06-09 09:35:00,35.29,35.5,35.29,35.48,18300.0,24.125,24.2686,24.125,24.2549,18300.0
2009-06-09 09:40:00,35.46,35.49,35.33,35.4,11800.0,24.2412,24.2617,24.1524,24.2002,11800.0
2009-06-09 09:45:00,35.4,35.46,35.3,35.31,33700.0,24.2002,24.2412,24.1318,24.1387,33700.0
2009-06-09 09:50:00,35.3,35.31,35.23,35.27,29300.0,24.1318,24.1387,24.084,24.1113,29300.0
2009-06-09 09:55:00,35.26,35.27,35.19,35.2,11000.0,24.1045,24.1113,24.0566,24.0635,11000.0
2009-06-09 10:00:00,35.2,35.23,35.16,35.22,5000.0,24.0635,24.084,24.0361,24.0772,5000.0
2009-06-09 10:05:00,35.2,35.31,35.2,35.3,10700.0,24.0635,24.1387,24.0635,24.1318,10700.0
2009-06-09 10:10:00,35.3,35.31,35.27,35.29,21400.0,24.1318,24.1387,24.1113,24.125,21400.0
2009-06-09 10:15:00,35.29,35.31,35.25,35.29,31100.0,24.125,24.1387,24.0977,24.125,31100.0
2009-06-09 10:20:00,35.29,35.31,35.21,35.24,19400.0,24.125,24.1387,24.0703,24.0908,19400.0
2009-06-09 10:25:00,35.23,35.28,35.2,35.27,7400.0,24.084,24.1182,24.0635,24.1113,7400.0
2009-06-09 10:30:00,35.26,35.33,35.26,35.32,10300.0,24.1045,24.1524,24.1045,24.1455,10300.0
2009-06-09 10:35:00,35.3,35.31,35.29,35.3,2700.0,24.1318,24.1387,24.125,24.1318,2700.0
2009-06-09 10:40:00,35.3,35.32,35.25,35.25,22500.0,24.1318,24.1455,24.0977,24.0977,22500.0
2009-06-09 10:45:00,35.25,35.25,35.19,35.21,6200.0,24.0977,24.0977,24.0566,24.0703,6200.0
2009-06-09 10:50:00,35.2,35.22,35.19,35.22,16700.0,24.0635,24.0772,24.0566,24.0772,16700.0
2009-06-09 10:55:00,35.22,35.24,35.22,35.23,2100.0,24.0772,24.0908,24.0772,24.084,2100.0
2009-06-09 11:00:00,35.23,35.23,35.16,35.21,11000.0,24.084,24.084,24.0361,24.0703,11000.0
2009-06-09 11:05:00,35.22,35.24,35.19,35.23,11900.0,24.0772,24.0908,24.0566,24.084,11900.0
2009-06-09 11:10:00,35.25,35.26,35.23,35.23,6700.0,24.0977,24.1045,24.084,24.084,6700.0
2009-06-09 11:15:00,35.23,35.25,35.22,35.24,4100.0,24.084,24.0977,24.0772,24.0908,4100.0
2009-06-09 11:20:00,35.25,35.25,35.22,35.23,2700.0,24.0977,24.0977,24.0772,24.084,2700.0
2009-06-09 11:25:00,35.24,35.25,35.22,35.22,7000.0,24.0908,24.0977,24.0772,24.0772,7000.0
2009-06-09 11:30:00,35.22,35.25,35.21,35.23,4100.0,24.0772,24.0977,24.0703,24.084,4100.0
2009-06-09 11:35:00,35.25,35.25,35.2,35.23,8500.0,24.0977,24.0977,24.0635,24.084,8500.0
2009-06-09 11:40:00,35.22,35.23,35.21,35.23,9100.0,24.0772,24.084,24.0703,24.084,9100.0
2009-06-09 11:45:00,35.23,35.27,35.23,35.26,7000.0,24.084,24.1113,24.084,24.1045,7000.0
2009-06-09 11:50:00,35.25,35.29,35.25,35.27,5500.0,24.0977,24.125,24.0977,24.1113,5500.0
2009-06-09 11:55:00,35.27,35.31,35.26,35.3,9700.0,24.1113,24.1387,24.1045,24.1318,9700.0
2009-06-09 12:00:00,35.3,35.31,35.29,35.31,2100.0,24.1318,24.1387,24.125,24.1387,2100.0
2009-06-09 12:05:00,35.31,35.31,35.28,35.28,16100.0,24.1387,24.1387,24.1182,24.1182,16100.0
2009-06-09 12:10:00,35.28,35.28,35.2,35.2,9200.0,24.1182,24.1182,24.0635,24.0635,9200.0
2009-06-09 12:15:00,35.2,35.26,35.2,35.26,9100.0,24.0635,24.1045,24.0635,24.1045,9100.0
2009-06-09 12:20:00,35.26,35.31,35.25,35.29,9700.0,24.1045,24.1387,24.0977,24.125,9700.0
2009-06-09 12:25:00,35.29,35.33,35.28,35.32,14800.0,24.125,24.1524,24.1182,24.1455,14800.0
2009-06-09 12:30:00,35.32,35.33,35.25,35.28,5400.0,24.1455,24.1524,24.0977,24.1182,5400.0
2009-06-09 12:35:00,35.28,35.28,35.25,35.26,5400.0,24.1182,24.1182,24.0977,24.1045,5400.0
2009-06-09 12:40:00,35.26,35.26,35.2,35.21,11000.0,24.1045,24.1045,24.0635,24.0703,11000.0
2009-06-09 12:45:00,35.21,35.27,35.21,35.27,6100.0,24.0703,24.1113,24.0703,24.1113,6100.0
2009-06-09 12:50:00,35.26,35.29,35.26,35.28,6700.0,24.1045,24.125,24.1045,24.1182,6700.0
2009-06-09 12:55:00,35.28,35.28,35.27,35.28,2400.0,24.1182,24.1182,24.1113,24.1182,2400.0
2009-06-09 13:00:00,35.29,35.33,35.28,35.31,25600.0,24.125,24.1524,24.1182,24.1387,25600.0
2009-06-09 13:05:00,35.32,35.32,35.28,35.3,6900.0,24.1455,24.1455,24.1182,24.1318,6900.0
2009-06-09 13:10:00,35.3,35.3,35.23,35.26,8700.0,24.1318,24.1318,24.084,24.1045,8700.0
2009-06-09 13:15:00,35.26,35.3,35.25,35.28,5500.0,24.1045,24.1318,24.0977,24.1182,5500.0
2009-06-09 13:20:00,35.29,35.33,35.29,35.3,4000.0,24.125,24.1524,24.125,24.1318,4000.0
2009-06-09 13:25:00,35.31,35.37,35.31,35.36,13600.0,24.1387,24.1797,24.1387,24.1729,13600.0
2009-06-09 13:30:00,35.36,35.37,35.33,35.35,4900.0,24.1729,24.1797,24.1524,24.166,4900.0
2009-06-09 13:35:00,35.34,35.37,35.32,35.37,9700.0,24.1592,24.1797,24.1455,24.1797,9700.0
2009-06-09 13:40:00,35.36,35.39,35.35,35.38,7800.0,24.1729,24.1934,24.166,24.1865,7800.0
2009-06-09 13:45:00,35.38,35.38,35.35,35.35,3700.0,24.1865,24.1865,24.166,24.166,3700.0
2009-06-09 13:50:00,35.36,35.37,35.35,35.36,5100.0,24.1729,24.1797,24.166,24.1729,5100.0
2009-06-09 13:55:00,35.36,35.41,35.36,35.41,8200.0,24.1729,24.207,24.1729,24.207,8200.0
2009-06-09 14:00:00,35.41,35.42,35.4,35.41,4700.0,24.207,24.2139,24.2002,24.207,4700.0
2009-06-09 14:05:00,35.42,35.46,35.42,35.42,16500.0,24.2139,24.2412,24.2139,24.2139,16500.0
2009-06-09 14:10:00,35.42,35.43,35.39,35.41,7500.0,24.2139,24.2207,24.1934,24.207,7500.0
2009-06-09 14:15:00,35.4,35.46,35.4,35.44,7200.0,24.2002,24.2412,24.2002,24.2276,7200.0
2009-06-09 14:20:00,35.45,35.46,35.42,35.45,4600.0,24.2344,24.2412,24.2139,24.2344,4600.0
2009-06-09 14:25:00,35.44,35.5,35.43,35.5,10400.0,24.2276,24.2686,24.2207,24.2686,10400.0
2009-06-09 14:30:00,35.5,35.54,35.47,35.48,20400.0,24.2686,24.2959,24.2481,24.2549,20400.0
2009-06-09 14:35:00,35.48,35.49,35.45,35.45,7900.0,24.2549,24.2617,24.2344,24.2344,7900.0
2009-06-09 14:40:00,35.46,35.46,35.39,35.4,14800.0,24.2412,24.2412,24.1934,24.2002,14800.0
2009-06-09 14:45:00,35.4,35.4,35.35,35.35,28000.0,24.2002,24.2002,24.166,24.166,28000.0
2009-06-09 14:50:00,35.36,35.36,35.33,35.34,28400.0,24.1729,24.1729,24.1524,24.1592,28400.0
2009-06-09 14:55:00,35.34,35.36,35.33,35.34,20000.0,24.1592,24.1729,24.1524,24.1592,20000.0
2009-06-09 15:00:00,35.35,35.37,35.35,35.35,29100.0,24.166,24.1797,24.166,24.166,29100.0
2009-06-09 15:05:00,35.35,35.39,35.35,35.36,9200.0,24.166,24.1934,24.166,24.1729,9200.0
2009-06-09 15:10:00,35.36,35.38,35.34,35.36,10000.0,24.1729,24.1865,24.1592,24.1729,10000.0
2009-06-09 15:15:00,35.35,35.38,35.33,35.35,15000.0,24.166,24.1865,24.1524,24.166,15000.0
2009-06-09 15:20:00,35.36,35.38,35.34,35.35,15500.0,24.1729,24.1865,24.1592,24.166,15500.0
2009-06-09 15:25:00,35.35,35.36,35.33,35.34,11100.0,24.166,24.1729,24.1524,24.1592,11100.0
2009-06-09 15:30:00,35.34,35.36,35.31,35.35,32800.0,24.1592,24.1729,24.1387,24.166,32800.0
2009-06-09 15:35:00,35.35,35.38,35.35,35.36,20800.0,24.166,24.1865,24.166,24.1729,20800.0
2009-06-09 15:40:00,35.36,35.39,35.35,35.39,23900.0,24.1729,24.1934,24.166,24.1934,23900.0
2009-06-09 15:45:00,35.39,35.39,35.3,35.36,36500.0,24.1934,24.1934,24.1318,24.1729,36500.0
2009-06-09 15:50:00,35.36,35.4,35.34,35.35,31000.0,24.1729,24.2002,24.1592,24.166,31000.0
2009-06-09 15:55:00,35.34,35.36,35.29,35.33,46800.0,24.1592,24.1729,24.125,24.1524,46800.0
2009-06-10 09:30:00,35.41,35.55,35.41,35.55,10300.0,24.207,24.3028,24.207,24.3028,10300.0
2009-06-10 09:35:00,35.54,35.63,35.54,35.62,10400.0,24.2959,24.3574,24.2959,24.3506,10400.0
2009-06-10 09:40:00,35.54,35.6,35.47,35.58,13600.0,24.2959,24.3369,24.2481,24.3233,13600.0
2009-06-10 09:45:00,35.54,35.55,35.32,35.37,15800.0,24.2959,24.3028,24.1455,24.1797,15800.0
2009-06-10 09:50:00,35.36,35.4,35.35,35.35,13300.0,24.1729,24.2002,24.166,24.166,13300.0
2009-06-10 09:55:00,35.36,35.36,35.32,35.34,16700.0,24.1729,24.1729,24.1455,24.1592,16700.0
2009-06-10 10:00:00,35.33,35.34,35.17,35.21,19300.0,24.1524,24.1592,24.043,24.0703,19300.0
2009-06-10 10:05:00,35.21,35.29,35.2,35.27,8100.0,24.0703,24.125,24.0635,24.1113,8100.0
2009-06-10 10:10:00,35.27,35.29,35.21,35.21,14400.0,24.1113,24.125,24.0703,24.0703,14400.0
2009-06-10 10:15:00,35.22,35.29,35.21,35.28,16900.0,24.0772,24.125,24.0703,24.1182,16900.0
2009-06-10 10:20:00,35.29,35.33,35.22,35.33,22100.0,24.125,24.1524,24.0772,24.1524,22100.0
2009-06-10 10:25:00,35.33,35.33,35.19,35.2,29500.0,24.1524,24.1524,24.0566,24.0635,29500.0
2009-06-10 10:30:00,35.2,35.33,35.19,35.33,31300.0,24.0635,24.1524,24.0566,24.1524,31300.0
2009-06-10 10:35:00,35.33,35.37,35.31,35.32,13400.0,24.1524,24.1797,24.1387,24.1455,13400.0
2009-06-10 10:40:00,35.34,35.34,35.3,35.31,2800.0,24.1592,24.1592,24.1318,24.1387,2800.0
2009-06-10 10:45:00,35.31,35.31,35.23,35.25,16800.0,24.1387,24.1387,24.084,24.0977,16800.0
2009-06-10 10:50:00,35.25,35.33,35.24,35.32,12100.0,24.0977,24.1524,24.0908,24.1455,12100.0
2009-06-10 10:55:00,35.31,35.32,35.29,35.31,5200.0,24.1387,24.1455,24.125,24.1387,5200.0
2009-06-10 11:00:00,35.32,35.32,35.25,35.31,7200.0,24.1455,24.1455,24.0977,24.1387,7200.0
2009-06-10 11:05:00,35.32,35.32,35.26,35.29,6700.0,24.1455,24.1455,24.1045,24.125,6700.0
2009-06-10 11:10:00,35.28,35.34,35.26,35.31,9600.0,24.1182,24.1592,24.1045,24.1387,9600.0
2009-06-10 11:15:00,35.31,35.31,35.24,35.3,10700.0,24.1387,24.1387,24.0908,24.1318,10700.0
2009-06-10 11:20:00,35.29,35.31,35.27,35.29,15700.0,24.125,24.1387,24.1113,24.125,15700.0
2009-06-10 11:25:00,35.29,35.35,35.28,35.34,7900.0,24.125,24.166,24.1182,24.1592,7900.0
2009-06-10 11:30:00,35.34,35.36,35.33,35.35,12900.0,24.1592,24.1729,24.1524,24.166,12900.0
2009-06-10 11:35:00,35.35,35.37,35.32,35.37,16200.0,24.166,24.1797,24.1455,24.1797,16200.0
2009-06-10 11:40:00,35.36,35.36,35.3,35.3,8100.0,24.1729,24.1729,24.1318,24.1318,8100.0
2009-06-10 11:45:00,35.3,35.31,35.26,35.28,6500.0,24.1318,24.1387,24.1045,24.1182,6500.0
2009-06-10 11:50:00,35.29,35.31,35.26,35.26,7800.0,24.125,24.1387,24.1045,24.1045,7800.0
2009-06-10 11:55:00,35.27,35.28,35.26,35.28,7400.0,24.1113,24.1182,24.1045,24.1182,7400.0
2009-06-10 12:00:00,35.28,35.28,35.25,35.26,9400.0,24.1182,24.1182,24.0977,24.1045,9400.0
2009-06-10 12:05:00,35.25,35.27,35.23,35.25,8400.0,24.0977,24.1113,24.084,24.0977,8400.0
2009-06-10 12:10:00,35.25,35.27,35.25,35.25,8400.0,24.0977,24.1113,24.0977,24.0977,8400.0
2009-06-10 12:15:00,35.25,35.27,35.22,35.22,8700.0,24.0977,24.1113,24.0772,24.0772,8700.0
2009-06-10 12:20:00,35.23,35.23,35.15,35.16,10000.0,24.084,24.084,24.0293,24.0361,10000.0
2009-06-10 12:25:00,35.16,35.21,35.16,35.18,9200.0,24.0361,24.0703,24.0361,24.0498,9200.0
2009-06-10 12:30:00,35.19,35.2,35.13,35.15,17600.0,24.0566,24.0635,24.0156,24.0293,17600.0
2009-06-10 12:35:00,35.15,35.19,35.15,35.17,7500.0,24.0293,24.0566,24.0293,24.043,7500.0
2009-06-10 12:40:00,35.17,35.17,35.16,35.17,4100.0,24.043,24.043,24.0361,24.043,4100.0
2009-06-10 12:45:00,35.17,35.17,35.12,35.12,9900.0,24.043,24.043,24.0088,24.0088,9900.0
2009-06-10 12:50:00,35.13,35.16,35.12,35.15,6000.0,24.0156,24.0361,24.0088,24.0293,6000.0
2009-06-10 12:55:00,35.15,35.16,35.14,35.14,3800.0,24.0293,24.0361,24.0225,24.0225,3800.0
2009-06-10 13:00:00,35.14,35.14,35.06,35.06,22200.0,24.0225,24.0225,23.9678,23.9678,22200.0
2009-06-10 13:05:00,35.06,35.09,35.02,35.05,8800.0,23.9678,23.9883,23.9404,23.9609,8800.0
2009-06-10 13:10:00,35.05,35.05,35.01,35.04,7900.0,23.9609,23.9609,23.9336,23.9541,7900.0
2009-06-10 13:15:00,35.04,35.04,35.0,35.0,7300.0,23.9541,23.9541,23.9268,23.9268,7300.0
2009-06-10 13:20:00,35.01,35.03,35.0,35.02,5900.0,23.9336,23.9473,23.9268,23.9404,5900.0
2009-06-10 13:25:00,35.02,35.02,34.97,34.99,16000.0,23.9404,23.9404,23.9063,23.9199,16000.0
2009-06-10 13:30:00,34.99,34.99,34.96,34.97,5700.0,23.9199,23.9199,23.8994,23.9063,5700.0
2009-06-10 13:35:00,34.97,34.97,34.89,34.9,4700.0,23.9063,23.9063,23.8516,23.8584,4700.0
2009-06-10 13:40:00,34.88,34.93,34.86,34.86,12800.0,23.8447,23.8789,23.8311,23.8311,12800.0
2009-06-10 13:45:00,34.87,34.91,34.85,34.87,10200.0,23.8379,23.8652,23.8242,23.8379,10200.0
2009-06-10 13:50:00,34.87,34.92,34.87,34.9,11300.0,23.8379,23.8721,23.8379,23.8584,11300.0
2009-06-10 13:55:00,34.9,34.97,34.9,34.95,12200.0,23.8584,23.9063,23.8584,23.8926,12200.0
2009-06-10 14:00:00,34.95,34.96,34.88,34.91,22400.0,23.8926,23.8994,23.8447,23.8652,22400.0
2009-06-10 14:05:00,34.92,34.92,34.85,34.9,11900.0,23.8721,23.8721,23.8242,23.8584,11900.0
2009-06-10 14:10:00,34.91,34.94,34.89,34.93,16400.0,23.8652,23.8857,23.8516,23.8789,16400.0
2009-06-10 14:15:00,34.93,34.93,34.89,34.92,9700.0,23.8789,23.8789,23.8516,23.8721,9700.0
2009-06-10 14:20:00,34.93,34.93,34.89,34.91,8900.0,23.8789,23.8789,23.8516,23.8652,8900.0
2009-06-10 14:25:00,34.91,34.91,34.8,34.83,25000.0,23.8652,23.8652,23.79,23.8105,25000.0
2009-06-10 14:30:00,34.81,34.83,34.77,34.83,13300.0,23.7969,23.8105,23.7695,23.8105,13300.0
2009-06-10 14:35:00,34.83,34.9,34.83,34.88,11700.0,23.8105,23.8584,23.8105,23.8447,11700.0
2009-06-10 14:40:00,34.87,34.9,34.86,34.88,9600.0,23.8379,23.8584,23.8311,23.8447,9600.0
2009-06-10 14:45:00,34.88,34.89,34.86,34.87,10300.0,23.8447,23.8516,23.8311,23.8379,10300.0
2009-06-10 14:50:00,34.88,34.98,34.86,34.94,18400.0,23.8447,23.9131,23.8311,23.8857,18400.0
2009-06-10 14:55:00,34.93,34.95,34.92,34.93,5500.0,23.8789,23.8926,23.8721,23.8789,5500.0
2009-06-10 15:00:00,34.91,34.91,34.88,34.9,6400.0,23.8652,23.8652,23.8447,23.8584,6400.0
2009-06-10 15:05:00,34.9,34.91,34.87,34.87,12000.0,23.8584,23.8652,23.8379,23.8379,12000.0
2009-06-10 15:10:00,34.88,34.9,34.85,34.87,19300.0,23.8447,23.8584,23.8242,23.8379,19300.0
2009-06-10 15:15:00,34.87,34.88,34.83,34.84,14600.0,23.8379,23.8447,23.8105,23.8174,14600.0
2009-06-10 15:20:00,34.84,34.86,34.83,34.85,14200.0,23.8174,23.8311,23.8105,23.8242,14200.0
2009-06-10 15:25:00,34.84,34.85,34.79,34.82,25600.0,23.8174,23.8242,23.7832,23.8037,25600.0
2009-06-10 15:30:00,34.82,34.93,34.81,34.88,25900.0,23.8037,23.8789,23.7969,23.8447,25900.0
2009-06-10 15:35:00,34.89,34.96,34.88,34.96,48700.0,23.8516,23.8994,23.8447,23.8994,48700.0
2009-06-10 15:40:00,34.97,34.97,34.92,34.97,27300.0,23.9063,23.9063,23.8721,23.9063,27300.0
2009-06-10 15:45:00,34.97,35.0,34.92,34.98,20500.0,23.9063,23.9268,23.8721,23.9131,20500.0
2009-06-10 15:50:00,34.97,35.03,34.92,35.02,23700.0,23.9063,23.9473,23.8721,23.9404,23700.0
2009-06-10 15:55:00,35.02,35.07,34.99,35.05,40600.0,23.9404,23.9746,23.9199,23.9609,40600.0
2009-06-11 09:30:00,35.11,35.19,34.9,35.14,18100.0,24.002,24.0566,23.8584,24.0225,18100.0
2009-06-11 09:35:00,35.16,35.41,35.16,35.34,24800.0,24.0361,24.207,24.0361,24.1592,24800.0
2009-06-11 09:40:00,35.32,35.41,35.3,35.41,9300.0,24.1455,24.207,24.1318,24.207,9300.0
2009-06-11 09:45:00,35.39,35.52,35.39,35.5,22900.0,24.1934,24.2822,24.1934,24.2686,22900.0
2009-06-11 09:50:00,35.51,35.52,35.49,35.49,2900.0,24.2754,24.2822,24.2617,24.2617,2900.0
2009-06-11 09:55:00,35.48,35.5,35.43,35.47,5300.0,24.2549,24.2686,24.2207,24.2481,5300.0
2009-06-11 10:00:00,35.47,35.47,35.39,35.4,8200.0,24.2481,24.2481,24.1934,24.2002,8200.0
2009-06-11 10:05:00,35.39,35.41,35.34,35.36,7000.0,24.1934,24.207,24.1592,24.1729,7000.0
2009-06-11 10:10:00,35.36,35.38,35.35,35.38,4200.0,24.1729,24.1865,24.166,24.1865,4200.0
2009-06-11 10:15:00,35.39,35.45,35.37,35.4,16000.0,24.1934,24.2344,24.1797,24.2002,16000.0
2009-06-11 10:20:00,35.39,35.41,35.33,35.34,14900.0,24.1934,24.207,24.1524,24.1592,14900.0
2009-06-11 10:25:00,35.35,35.38,35.34,35.36,4400.0,24.166,24.1865,24.1592,24.1729,4400.0
2009-06-11 10:30:00,35.37,35.42,35.32,35.35,23100.0,24.1797,24.2139,24.1455,24.166,23100.0
2009-06-11 10:35:00,35.35,35.36,35.33,35.35,4500.0,24.166,24.1729,24.1524,24.166,4500.0
2009-06-11 10:40:00,35.35,35.37,35.33,35.35,6300.0,24.166,24.1797,24.1524,24.166,6300.0
2009-06-11 10:45:00,35.34,35.36,35.33,35.34,7600.0,24.1592,24.1729,24.1524,24.1592,7600.0
2009-06-11 10:50:00,35.35,35.37,35.3,35.3,4200.0,24.166,24.1797,24.1318,24.1318,4200.0
2009-06-11 10:55:00,35.3,35.3,35.26,35.27,7600.0,24.1318,24.1318,24.1045,24.1113,7600.0
2009-06-11 11:00:00,35.27,35.27,35.24,35.25,7500.0,24.1113,24.1113,24.0908,24.0977,7500.0
2009-06-11 11:05:00,35.26,35.29,35.23,35.28,12100.0,24.1045,24.125,24.084,24.1182,12100.0
2009-06-11 11:10:00,35.28,35.34,35.25,35.34,10700.0,24.1182,24.1592,24.0977,24.1592,10700.0
2009-06-11 11:15:00,35.34,35.4,35.32,35.32,12100.0,24.1592,24.2002,24.1455,24.1455,12100.0
2009-06-11 11:20:00,35.32,35.35,35.28,35.29,11100.0,24.1455,24.166,24.1182,24.125,11100.0
2009-06-11 11:25:00,35.28,35.31,35.25,35.29,8200.0,24.1182,24.1387,24.0977,24.125,8200.0
2009-06-11 11:30:00,35.3,35.31,35.29,35.29,5500.0,24.1318,24.1387,24.125,24.125,5500.0
2009-06-11 11:35:00,35.28,35.3,35.25,35.27,4600.0,24.1182,24.1318,24.0977,24.1113,4600.0
2009-06-11 11:40:00,35.27,35.28,35.22,35.22,15400.0,24.1113,24.1182,24.0772,24.0772,15400.0
2009-06-11 11:45:00,35.23,35.24,35.23,35.23,800.0,24.084,24.0908,24.084,24.084,800.0
2009-06-11 11:50:00,35.24,35.28,35.23,35.28,12200.0,24.0908,24.1182,24.084,24.1182,12200.0
2009-06-11 11:55:00,35.29,35.33,35.27,35.27,10100.0,24.125,24.1524,24.1113,24.1113,10100.0
2009-06-11 12:00:00,35.27,35.33,35.26,35.33,10800.0,24.1113,24.1524,24.1045,24.1524,10800.0
2009-06-11 12:05:00,35.33,35.36,35.29,35.29,5000.0,24.1524,24.1729,24.125,24.125,5000.0
2009-06-11 12:10:00,35.29,35.31,35.26,35.26,6300.0,24.125,24.1387,24.1045,24.1045,6300.0
2009-06-11 12:15:00,35.27,35.3,35.25,35.28,3500.0,24.1113,24.1318,24.0977,24.1182,3500.0
2009-06-11 12:20:00,35.29,35.3,35.27,35.3,8000.0,24.125,24.1318,24.1113,24.1318,8000.0
2009-06-11 12:25:00,35.3,35.3,35.23,35.23,4100.0,24.1318,24.1318,24.084,24.084,4100.0
2009-06-11 12:30:00,35.24,35.28,35.22,35.28,16700.0,24.0908,24.1182,24.0772,24.1182,16700.0
2009-06-11 12:35:00,35.28,35.28,35.23,35.23,8700.0,24.1182,24.1182,24.084,24.084,8700.0
2009-06-11 12:40:00,35.24,35.26,35.22,35.25,7900.0,24.0908,24.1045,24.0772,24.0977,7900.0
2009-06-11 12:45:00,35.25,35.29,35.24,35.27,10000.0,24.0977,24.125,24.0908,24.1113,10000.0
2009-06-11 12:50:00,35.26,35.31,35.24,35.28,17100.0,24.1045,24.1387,24.0908,24.1182,17100.0
2009-06-11 12:55:00,35.29,35.38,35.28,35.37,30300.0,24.125,24.1865,24.1182,24.1797,30300.0
2009-06-11 13:00:00,35.37,35.47,35.36,35.38,17400.0,24.1797,24.2481,24.1729,24.1865,17400.0
2009-06-11 13:05:00,35.36,35.4,35.33,35.34,4400.0,24.1729,24.2002,24.1524,24.1592,4400.0
2009-06-11 13:10:00,35.34,35.38,35.33,35.34,2800.0,24.1592,24.1865,24.1524,24.1592,2800.0
2009-06-11 13:15:00,35.33,35.38,35.31,35.38,4600.0,24.1524,24.1865,24.1387,24.1865,4600.0
2009-06-11 13:20:00,35.36,35.46,35.36,35.46,7800.0,24.1729,24.2412,24.1729,24.2412,7800.0
2009-06-11 13:25:00,35.45,35.5,35.42,35.5,12000.0,24.2344,24.2686,24.2139,24.2686,12000.0
2009-06-11 13:30:00,35.49,35.53,35.47,35.53,19900.0,24.2617,24.2891,24.2481,24.2891,19900.0
2009-06-11 13:35:00,35.54,35.54,35.45,35.48,11300.0,24.2959,24.2959,24.2344,24.2549,11300.0
2009-06-11 13:40:00,35.46,35.46,35.41,35.44,5100.0,24.2412,24.2412,24.207,24.2276,5100.0
2009-06-11 13:45:00,35.45,35.49,35.44,35.46,5900.0,24.2344,24.2617,24.2276,24.2412,5900.0
2009-06-11 13:50:00,35.46,35.46,35.42,35.45,5100.0,24.2412,24.2412,24.2139,24.2344,5100.0
2009-06-11 13:55:00,35.45,35.46,35.44,35.44,1400.0,24.2344,24.2412,24.2276,24.2276,1400.0
2009-06-11 14:00:00,35.44,35.45,35.43,35.45,5100.0,24.2276,24.2344,24.2207,24.2344,5100.0
2009-06-11 14:05:00,35.45,35.46,35.39,35.41,3600.0,24.2344,24.2412,24.1934,24.207,3600.0
2009-06-11 14:10:00,35.41,35.45,35.41,35.45,12100.0,24.207,24.2344,24.207,24.2344,12100.0
2009-06-11 14:15:00,35.45,35.48,35.4,35.45,18200.0,24.2344,24.2549,24.2002,24.2344,18200.0
2009-06-11 14:20:00,35.45,35.46,35.41,35.45,10300.0,24.2344,24.2412,24.207,24.2344,10300.0
2009-06-11 14:25:00,35.46,35.48,35.46,35.46,4100.0,24.2412,24.2549,24.2412,24.2412,4100.0
2009-06-11 14:30:00,35.47,35.48,35.41,35.42,11800.0,24.2481,24.2549,24.207,24.2139,11800.0
2009-06-11 14:35:00,35.41,35.41,35.33,35.37,11500.0,24.207,24.207,24.1524,24.1797,11500.0
2009-06-11 14:40:00,35.37,35.39,35.36,35.37,6000.0,24.1797,24.1934,24.1729,24.1797,6000.0
2009-06-11 14:45:00,35.37,35.41,35.37,35.4,5100.0,24.1797,24.207,24.1797,24.2002,5100.0
2009-06-11 14:50:00,35.4,35.44,35.38,35.43,9200.0,24.2002,24.2276,24.1865,24.2207,9200.0
2009-06-11 14:55:00,35.43,35.51,35.43,35.5,14700.0,24.2207,24.2754,24.2207,24.2686,14700.0
2009-06-11 15:00:00,35.5,35.5,35.42,35.47,14200.0,24.2686,24.2686,24.2139,24.2481,14200.0
2009-06-11 15:05:00,35.47,35.51,35.47,35.49,6900.0,24.2481,24.2754,24.2481,24.2617,6900.0
2009-06-11 15:10:00,35.49,35.49,35.45,35.45,6200.0,24.2617,24.2617,24.2344,24.2344,6200.0
2009-06-11 15:15:00,35.45,35.5,35.45,35.45,11300.0,24.2344,24.2686,24.2344,24.2344,11300.0
2009-06-11 15:20:00,35.45,35.47,35.41,35.47,13600.0,24.2344,24.2481,24.207,24.2481,13600.0
2009-06-11 15:25:00,35.46,35.48,35.39,35.41,14900.0,24.2412,24.2549,24.1934,24.207,14900.0
2009-06-11 15:30:00,35.41,35.41,35.31,35.36,25300.0,24.207,24.207,24.1387,24.1729,25300.0
2009-06-11 15:35:00,35.36,35.39,35.35,35.37,16600.0,24.1729,24.1934,24.166,24.1797,16600.0
2009-06-11 15:40:00,35.37,35.38,35.31,35.31,21500.0,24.1797,24.1865,24.1387,24.1387,21500.0
2009-06-11 15:45:00,35.32,35.37,35.29,35.32,18500.0,24.1455,24.1797,24.125,24.1455,18500.0
2009-06-11 15:50:00,35.31,35.37,35.28,35.28,17000.0,24.1387,24.1797,24.1182,24.1182,17000.0
2009-06-11 15:55:00,35.28,35.29,35.18,35.2,38900.0,24.1182,24.125,24.0498,24.0635,38900.0
2009-06-12 09:30:00,35.01,35.16,35.0,35.05,14100.0,23.9336,24.0361,23.9268,23.9609,14100.0
2009-06-12 09:35:00,35.06,35.19,35.04,35.09,11500.0,23.9678,24.0566,23.9541,23.9883,11500.0
2009-06-12 09:40:00,35.09,35.09,35.02,35.04,8300.0,23.9883,23.9883,23.9404,23.9541,8300.0
2009-06-12 09:45:00,35.02,35.04,35.0,35.0,9300.0,23.9404,23.9541,23.9268,23.9268,9300.0
2009-06-12 09:50:00,35.01,35.04,35.0,35.01,6600.0,23.9336,23.9541,23.9268,23.9336,6600.0
2009-06-12 09:55:00,35.0,35.0,34.9,34.96,9200.0,23.9268,23.9268,23.8584,23.8994,9200.0
2009-06-12 10:00:00,34.95,35.1,34.93,35.1,12200.0,23.8926,23.9951,23.8789,23.9951,12200.0
2009-06-12 10:05:00,35.1,35.17,35.1,35.16,9500.0,23.9951,24.043,23.9951,24.0361,9500.0
2009-06-12 10:10:00,35.15,35.18,35.14,35.18,14000.0,24.0293,24.0498,24.0225,24.0498,14000.0
2009-06-12 10:15:00,35.17,35.21,35.17,35.19,13100.0,24.043,24.0703,24.043,24.0566,13100.0
2009-06-12 10:20:00,35.17,35.25,35.17,35.19,11000.0,24.043,24.0977,24.043,24.0566,11000.0
2009-06-12 10:25:00,35.2,35.21,35.13,35.15,2900.0,24.0635,24.0703,24.0156,24.0293,2900.0
2009-06-12 10:30:00,35.14,35.16,35.13,35.14,4000.0,24.0225,24.0361,24.0156,24.0225,4000.0
2009-06-12 10:35:00,35.15,35.18,35.13,35.18,4300.0,24.0293,24.0498,24.0156,24.0498,4300.0
2009-06-12 10:40:00,35.18,35.23,35.16,35.22,10300.0,24.0498,24.084,24.0361,24.0772,10300.0
2009-06-12 10:45:00,35.22,35.24,35.18,35.22,4200.0,24.0772,24.0908,24.0498,24.0772,4200.0
2009-06-12 10:50:00,35.21,35.24,35.21,35.24,3600.0,24.0703,24.0908,24.0703,24.0908,3600.0
2009-06-12 10:55:00,35.24,35.24,35.18,35.18,4400.0,24.0908,24.0908,24.0498,24.0498,4400.0
2009-06-12 11:00:00,35.19,35.22,35.17,35.18,8900.0,24.0566,24.0772,24.043,24.0498,8900.0
2009-06-12 11:05:00,35.17,35.19,35.15,35.18,6100.0,24.043,24.0566,24.0293,24.0498,6100.0
2009-06-12 11:10:00,35.18,35.23,35.17,35.2,10300.0,24.0498,24.084,24.043,24.0635,10300.0
2009-06-12 11:15:00,35.2,35.22,35.18,35.18,6200.0,24.0635,24.0772,24.0498,24.0498,6200.0
2009-06-12 11:20:00,35.19,35.22,35.19,35.21,2700.0,24.0566,24.0772,24.0566,24.0703,2700.0
2009-06-12 11:25:00,35.21,35.22,35.2,35.22,2900.0,24.0703,24.0772,24.0635,24.0772,2900.0
2009-06-12 11:30:00,35.22,35.24,35.2,35.24,4000.0,24.0772,24.0908,24.0635,24.0908,4000.0
2009-06-12 11:35:00,35.23,35.24,35.21,35.23,3800.0,24.084,24.0908,24.0703,24.084,3800.0
2009-06-12 11:40:00,35.24,35.25,35.23,35.23,5800.0,24.0908,24.0977,24.084,24.084,5800.0
2009-06-12 11:45:00,35.25,35.25,35.2,35.22,4800.0,24.0977,24.0977,24.0635,24.0772,4800.0
2009-06-12 11:50:00,35.21,35.23,35.21,35.22,3500.0,24.0703,24.084,24.0703,24.0772,3500.0
2009-06-12 11:55:00,35.22,35.23,35.22,35.22,5300.0,24.0772,24.084,24.0772,24.0772,5300.0
2009-06-12 12:00:00,35.23,35.24,35.22,35.24,8100.0,24.084,24.0908,24.0772,24.0908,8100.0
2009-06-12 12:05:00,35.22,35.23,35.21,35.22,1500.0,24.0772,24.084,24.0703,24.0772,1500.0
2009-06-12 12:10:00,35.23,35.23,35.22,35.22,2000.0,24.084,24.084,24.0772,24.0772,2000.0
2009-06-12 12:15:00,35.23,35.23,35.22,35.22,1100.0,24.084,24.084,24.0772,24.0772,1100.0
2009-06-12 12:20:00,35.23,35.25,35.22,35.24,7200.0,24.084,24.0977,24.0772,24.0908,7200.0
2009-06-12 12:25:00,35.24,35.27,35.24,35.26,1500.0,24.0908,24.1113,24.0908,24.1045,1500.0
2009-06-12 12:30:00,35.26,35.27,35.23,35.23,4700.0,24.1045,24.1113,24.084,24.084,4700.0
2009-06-12 12:35:00,35.24,35.28,35.24,35.26,6900.0,24.0908,24.1182,24.0908,24.1045,6900.0
2009-06-12 12:40:00,35.28,35.3,35.27,35.3,1500.0,24.1182,24.1318,24.1113,24.1318,1500.0
2009-06-12 12:45:00,35.3,35.31,35.29,35.31,3200.0,24.1318,24.1387,24.125,24.1387,3200.0
2009-06-12 12:50:00,35.3,35.3,35.24,35.28,7300.0,24.1318,24.1318,24.0908,24.1182,7300.0
2009-06-12 12:55:00,35.29,35.3,35.28,35.3,4900.0,24.125,24.1318,24.1182,24.1318,4900.0
2009-06-12 13:00:00,35.31,35.32,35.31,35.32,1200.0,24.1387,24.1455,24.1387,24.1455,1200.0
2009-06-12 13:05:00,35.32,35.32,35.28,35.28,6600.0,24.1455,24.1455,24.1182,24.1182,6600.0
2009-06-12 13:10:00,35.28,35.31,35.28,35.31,4000.0,24.1182,24.1387,24.1182,24.1387,4000.0
2009-06-12 13:15:00,35.32,35.36,35.29,35.34,4800.0,24.1455,24.1729,24.125,24.1592,4800.0
2009-06-12 13:20:00,35.34,35.4,35.33,35.38,5700.0,24.1592,24.2002,24.1524,24.1865,5700.0
2009-06-12 13:25:00,35.38,35.39,35.38,35.38,6000.0,24.1865,24.1934,24.1865,24.1865,6000.0
2009-06-12 13:30:00,35.37,35.39,35.37,35.38,3700.0,24.1797,24.1934,24.1797,24.1865,3700.0
2009-06-12 13:35:00,35.39,35.4,35.39,35.39,2000.0,24.1934,24.2002,24.1934,24.1934,2000.0
2009-06-12 13:40:00,35.39,35.4,35.38,35.39,3600.0,24.1934,24.2002,24.1865,24.1934,3600.0
2009-06-12 13:45:00,35.4,35.41,35.39,35.39,2200.0,24.2002,24.207,24.1934,24.1934,2200.0
2009-06-12 13:50:00,35.4,35.43,35.4,35.41,10900.0,24.2002,24.2207,24.2002,24.207,10900.0
2009-06-12 13:55:00,35.41,35.42,35.41,35.41,1600.0,24.207,24.2139,24.207,24.207,1600.0
2009-06-12 14:00:00,35.42,35.42,35.37,35.37,4600.0,24.2139,24.2139,24.1797,24.1797,4600.0
2009-06-12 14:05:00,35.38,35.42,35.37,35.42,5000.0,24.1865,24.2139,24.1797,24.2139,5000.0
2009-06-12 14:10:00,35.41,35.42,35.39,35.39,3000.0,24.207,24.2139,24.1934,24.1934,3000.0
2009-06-12 14:15:00,35.39,35.4,35.36,35.38,2500.0,24.1934,24.2002,24.1729,24.1865,2500.0
2009-06-12 14:20:00,35.38,35.4,35.36,35.36,7500.0,24.1865,24.2002,24.1729,24.1729,7500.0
2009-06-12 14:25:00,35.37,35.37,35.33,35.33,4000.0,24.1797,24.1797,24.1524,24.1524,4000.0
2009-06-12 14:30:00,35.34,35.37,35.34,35.37,6700.0,24.1592,24.1797,24.1592,24.1797,6700.0
2009-06-12 14:35:00,35.37,35.39,35.36,35.38,2600.0,24.1797,24.1934,24.1729,24.1865,2600.0
2009-06-12 14:40:00,35.38,35.45,35.37,35.42,16800.0,24.1865,24.2344,24.1797,24.2139,16800.0
2009-06-12 14:45:00,35.43,35.44,35.41,35.42,8800.0,24.2207,24.2276,24.207,24.2139,8800.0
2009-06-12 14:50:00,35.42,35.43,35.41,35.42,7000.0,24.2139,24.2207,24.207,24.2139,7000.0
2009-06-12 14:55:00,35.43,35.44,35.41,35.41,7700.0,24.2207,24.2276,24.207,24.207,7700.0
2009-06-12 15:00:00,35.41,35.43,35.4,35.42,9400.0,24.207,24.2207,24.2002,24.2139,9400.0
2009-06-12 15:05:00,35.41,35.44,35.4,35.4,6500.0,24.207,24.2276,24.2002,24.2002,6500.0
2009-06-12 15:10:00,35.4,35.42,35.39,35.41,4200.0,24.2002,24.2139,24.1934,24.207,4200.0
2009-06-12 15:15:00,35.4,35.42,35.39,35.4,5500.0,24.2002,24.2139,24.1934,24.2002,5500.0
2009-06-12 15:20:00,35.41,35.41,35.38,35.38,7500.0,24.207,24.207,24.1865,24.1865,7500.0
2009-06-12 15:25:00,35.38,35.4,35.37,35.38,6000.0,24.1865,24.2002,24.1797,24.1865,6000.0
2009-06-12 15:30:00,35.4,35.41,35.33,35.33,11800.0,24.2002,24.207,24.1524,24.1524,11800.0
2009-06-12 15:35:00,35.33,35.33,35.27,35.28,16200.0,24.1524,24.1524,24.1113,24.1182,16200.0
2009-06-12 15:40:00,35.28,35.31,35.28,35.29,15900.0,24.1182,24.1387,24.1182,24.125,15900.0
2009-06-12 15:45:00,35.28,35.29,35.25,35.25,12500.0,24.1182,24.125,24.0977,24.0977,12500.0
2009-06-12 15:50:00,35.25,35.32,35.25,35.28,12500.0,24.0977,24.1455,24.0977,24.1182,12500.0
2009-06-12 15:55:00,35.29,35.37,35.27,35.37,41400.0,24.125,24.1797,24.1113,24.1797,41400.0
2009-06-15 09:30:00,35.25,35.25,35.05,35.07,9600.0,24.0977,24.0977,23.9609,23.9746,9600.0
2009-06-15 09:35:00,35.02,35.04,34.86,34.93,17700.0,23.9404,23.9541,23.8311,23.8789,17700.0
2009-06-15 09:40:00,34.93,34.96,34.87,34.9,35100.0,23.8789,23.8994,23.8379,23.8584,35100.0
2009-06-15 09:45:00,34.88,34.89,34.81,34.88,19300.0,23.8447,23.8516,23.7969,23.8447,19300.0
2009-06-15 09:50:00,34.89,34.91,34.85,34.91,15700.0,23.8516,23.8652,23.8242,23.8652,15700.0
2009-06-15 09:55:00,34.91,34.96,34.91,34.96,7700.0,23.8652,23.8994,23.8652,23.8994,7700.0
2009-06-15 10:00:00,34.95,35.01,34.95,34.97,18400.0,23.8926,23.9336,23.8926,23.9063,18400.0
2009-06-15 10:05:00,34.96,34.96,34.94,34.95,4500.0,23.8994,23.8994,23.8857,23.8926,4500.0
2009-06-15 10:10:00,34.94,34.96,34.92,34.92,20200.0,23.8857,23.8994,23.8721,23.8721,20200.0
2009-06-15 10:15:00,34.9,34.9,34.83,34.85,45400.0,23.8584,23.8584,23.8105,23.8242,45400.0
2009-06-15 10:20:00,34.85,34.87,34.85,34.85,20900.0,23.8242,23.8379,23.8242,23.8242,20900.0
2009-06-15 10:25:00,34.85,34.85,34.79,34.8,6500.0,23.8242,23.8242,23.7832,23.79,6500.0
2009-06-15 10:30:00,34.79,34.79,34.7,34.7,38000.0,23.7832,23.7832,23.7217,23.7217,38000.0
2009-06-15 10:35:00,34.69,34.71,34.6,34.62,39400.0,23.7148,23.7285,23.6533,23.667,39400.0
2009-06-15 10:40:00,34.64,34.69,34.57,34.61,20200.0,23.6807,23.7148,23.6328,23.6601,20200.0
2009-06-15 10:45:00,34.61,34.64,34.61,34.61,4200.0,23.6601,23.6807,23.6601,23.6601,4200.0
2009-06-15 10:50:00,34.61,34.63,34.61,34.62,4400.0,23.6601,23.6738,23.6601,23.667,4400.0
2009-06-15 10:55:00,34.64,34.64,34.61,34.61,5800.0,23.6807,23.6807,23.6601,23.6601,5800.0
2009-06-15 11:00:00,34.61,34.62,34.58,34.6,10400.0,23.6601,23.667,23.6396,23.6533,10400.0
2009-06-15 11:05:00,34.6,34.6,34.56,34.57,12600.0,23.6533,23.6533,23.626,23.6328,12600.0
2009-06-15 11:10:00,34.58,34.58,34.56,34.57,5100.0,23.6396,23.6396,23.626,23.6328,5100.0
2009-06-15 11:15:00,34.57,34.58,34.55,34.55,5200.0,23.6328,23.6396,23.6191,23.6191,5200.0
2009-06-15 11:20:00,34.56,34.58,34.54,34.58,6800.0,23.626,23.6396,23.6123,23.6396,6800.0
2009-06-15 11:25:00,34.57,34.6,34.57,34.58,3800.0,23.6328,23.6533,23.6328,23.6396,3800.0
2009-06-15 11:30:00,34.57,34.57,34.56,34.56,3000.0,23.6328,23.6328,23.626,23.626,3000.0
2009-06-15 11:35:00,34.56,34.57,34.56,34.57,8600.0,23.626,23.6328,23.626,23.6328,8600.0
2009-06-15 11:40:00,34.57,34.6,34.56,34.58,11800.0,23.6328,23.6533,23.626,23.6396,11800.0
2009-06-15 11:45:00,34.59,34.6,34.57,34.57,17200.0,23.6465,23.6533,23.6328,23.6328,17200.0
2009-06-15 11:50:00,34.58,34.58,34.54,34.56,12700.0,23.6396,23.6396,23.6123,23.626,12700.0
2009-06-15 11:55:00,34.56,34.56,34.53,34.55,4200.0,23.626,23.626,23.6055,23.6191,4200.0
2009-06-15 12:00:00,34.55,34.56,34.53,34.55,14700.0,23.6191,23.626,23.6055,23.6191,14700.0
2009-06-15 12:05:00,34.55,34.55,34.53,34.55,9300.0,23.6191,23.6191,23.6055,23.6191,9300.0
2009-06-15 12:10:00,34.54,34.56,34.54,34.56,5400.0,23.6123,23.626,23.6123,23.626,5400.0
2009-06-15 12:15:00,34.55,34.56,34.54,34.56,5400.0,23.6191,23.626,23.6123,23.626,5400.0
2009-06-15 12:20:00,34.56,34.56,34.55,34.56,7300.0,23.626,23.626,23.6191,23.626,7300.0
2009-06-15 12:25:00,34.55,34.55,34.51,34.53,9200.0,23.6191,23.6191,23.5918,23.6055,9200.0
2009-06-15 12:30:00,34.52,34.55,34.52,34.54,6500.0,23.5986,23.6191,23.5986,23.6123,6500.0
2009-06-15 12:35:00,34.54,34.55,34.53,34.53,8800.0,23.6123,23.6191,23.6055,23.6055,8800.0
2009-06-15 12:40:00,34.53,34.55,34.53,34.54,14500.0,23.6055,23.6191,23.6055,23.6123,14500.0
2009-06-15 12:45:00,34.53,34.55,34.52,34.53,13200.0,23.6055,23.6191,23.5986,23.6055,13200.0
2009-06-15 12:50:00,34.54,34.55,34.53,34.54,4500.0,23.6123,23.6191,23.6055,23.6123,4500.0
2009-06-15 12:55:00,34.54,34.56,34.54,34.54,4500.0,23.6123,23.626,23.6123,23.6123,4500.0
2009-06-15 13:00:00,34.54,34.54,34.51,34.51,11400.0,23.6123,23.6123,23.5918,23.5918,11400.0
2009-06-15 13:05:00,34.51,34.52,34.51,34.51,2700.0,23.5918,23.5986,23.5918,23.5918,2700.0
2009-06-15 13:10:00,34.52,34.53,34.51,34.53,3300.0,23.5986,23.6055,23.5918,23.6055,3300.0
2009-06-15 13:15:00,34.53,34.53,34.5,34.51,9700.0,23.6055,23.6055,23.5849,23.5918,9700.0
2009-06-15 13:20:00,34.51,34.51,34.49,34.49,6200.0,23.5918,23.5918,23.5781,23.5781,6200.0
2009-06-15 13:25:00,34.49,34.5,34.47,34.47,6000.0,23.5781,23.5849,23.5644,23.5644,6000.0
2009-06-15 13:30:00,34.47,34.47,34.45,34.47,7000.0,23.5644,23.5644,23.5508,23.5644,7000.0
2009-06-15 13:35:00,34.46,34.47,34.44,34.46,11000.0,23.5576,23.5644,23.5439,23.5576,11000.0
2009-06-15 13:40:00,34.45,34.45,34.44,34.44,2800.0,23.5508,23.5508,23.5439,23.5439,2800.0
2009-06-15 13:45:00,34.45,34.46,34.44,34.46,7800.0,23.5508,23.5576,23.5439,23.5576,7800.0
2009-06-15 13:50:00,34.45,34.47,34.44,34.47,10400.0,23.5508,23.5644,23.5439,23.5644,10400.0
2009-06-15 13:55:00,34.47,34.47,34.45,34.45,4100.0,23.5644,23.5644,23.5508,23.5508,4100.0
2009-06-15 14:00:00,34.45,34.46,34.45,34.46,3500.0,23.5508,23.5576,23.5508,23.5576,3500.0
2009-06-15 14:05:00,34.45,34.46,34.45,34.45,5900.0,23.5508,23.5576,23.5508,23.5508,5900.0
2009-06-15 14:10:00,34.46,34.48,34.45,34.46,10200.0,23.5576,23.5713,23.5508,23.5576,10200.0
2009-06-15 14:15:00,34.46,34.46,34.44,34.45,13100.0,23.5576,23.5576,23.5439,23.5508,13100.0
2009-06-15 14:20:00,34.45,34.45,34.44,34.44,4900.0,23.5508,23.5508,23.5439,23.5439,4900.0
2009-06-15 14:25:00,34.44,34.47,34.44,34.45,6700.0,23.5439,23.5644,23.5439,23.5508,6700.0
2009-06-15 14:30:00,34.46,34.47,34.45,34.46,9100.0,23.5576,23.5644,23.5508,23.5576,9100.0
2009-06-15 14:35:00,34.47,34.47,34.44,34.44,9000.0,23.5644,23.5644,23.5439,23.5439,9000.0
2009-06-15 14:40:00,34.44,34.45,34.42,34.43,10800.0,23.5439,23.5508,23.5303,23.5371,10800.0
2009-06-15 14:45:00,34.43,34.45,34.42,34.44,6900.0,23.5371,23.5508,23.5303,23.5439,6900.0
2009-06-15 14:50:00,34.45,34.45,34.43,34.45,11200.0,23.5508,23.5508,23.5371,23.5508,11200.0
2009-06-15 14:55:00,34.45,34.46,34.42,34.45,12600.0,23.5508,23.5576,23.5303,23.5508,12600.0
2009-06-15 15:00:00,34.45,34.45,34.43,34.45,14800.0,23.5508,23.5508,23.5371,23.5508,14800.0
2009-06-15 15:05:00,34.45,34.46,34.44,34.46,11100.0,23.5508,23.5576,23.5439,23.5576,11100.0
2009-06-15 15:10:00,34.46,34.53,34.46,34.52,36700.0,23.5576,23.6055,23.5576,23.5986,36700.0
2009-06-15 15:15:00,34.53,34.58,34.51,34.57,29400.0,23.6055,23.6396,23.5918,23.6328,29400.0
2009-06-15 15:20:00,34.56,34.58,34.55,34.56,17900.0,23.626,23.6396,23.6191,23.626,17900.0
2009-06-15 15:25:00,34.56,34.56,34.53,34.53,12100.0,23.626,23.626,23.6055,23.6055,12100.0
2009-06-15 15:30:00,34.54,34.55,34.49,34.5,18200.0,23.6123,23.6191,23.5781,23.5849,18200.0
2009-06-15 15:35:00,34.5,34.55,34.49,34.52,25800.0,23.5849,23.6191,23.5781,23.5986,25800.0
2009-06-15 15:40:00,34.52,34.52,34.47,34.48,25100.0,23.5986,23.5986,23.5644,23.5713,25100.0
2009-06-15 15:45:00,34.48,34.5,34.47,34.49,31200.0,23.5713,23.5849,23.5644,23.5781,31200.0
2009-06-15 15:50:00,34.49,34.5,34.43,34.47,35400.0,23.5781,23.5849,23.5371,23.5644,35400.0
2009-06-15 15:55:00,34.46,34.5,34.45,34.48,45000.0,23.5576,23.5849,23.5508,23.5713,45000.0
2009-06-16 09:30:00,34.68,34.68,34.5,34.5,9400.0,23.708,23.708,23.5849,23.5849,9400.0
2009-06-16 09:35:00,34.51,34.52,34.28,34.35,15300.0,23.5918,23.5986,23.4346,23.4824,15300.0
2009-06-16 09:40:00,34.34,34.36,34.33,34.33,11400.0,23.4756,23.4892,23.4687,23.4687,11400.0
2009-06-16 09:45:00,34.34,34.36,34.3,34.3,15300.0,23.4756,23.4892,23.4482,23.4482,15300.0
2009-06-16 09:50:00,34.31,34.32,34.27,34.3,21200.0,23.4551,23.4619,23.4277,23.4482,21200.0
2009-06-16 09:55:00,34.29,34.29,34.25,34.25,10400.0,23.4414,23.4414,23.414,23.414,10400.0
2009-06-16 10:00:00,34.24,34.32,34.2,34.3,22300.0,23.4072,23.4619,23.3799,23.4482,22300.0
2009-06-16 10:05:00,34.3,34.31,34.2,34.22,14000.0,23.4482,23.4551,23.3799,23.3935,14000.0
2009-06-16 10:10:00,34.21,34.22,34.17,34.18,16400.0,23.3867,23.3935,23.3594,23.3662,16400.0
2009-06-16 10:15:00,34.17,34.23,34.17,34.22,10700.0,23.3594,23.4004,23.3594,23.3935,10700.0
2009-06-16 10:20:00,34.22,34.24,34.2,34.2,11400.0,23.3935,23.4072,23.3799,23.3799,11400.0
2009-06-16 10:25:00,34.2,34.2,34.16,34.17,15500.0,23.3799,23.3799,23.3525,23.3594,15500.0
2009-06-16 10:30:00,34.18,34.23,34.17,34.23,20300.0,23.3662,23.4004,23.3594,23.4004,20300.0
2009-06-16 10:35:00,34.22,34.22,34.19,34.21,12200.0,23.3935,23.3935,23.373,23.3867,12200.0
2009-06-16 10:40:00,34.2,34.22,34.2,34.22,9900.0,23.3799,23.3935,23.3799,23.3935,9900.0
2009-06-16 10:45:00,34.21,34.22,34.19,34.19,5200.0,23.3867,23.3935,23.373,23.373,5200.0
2009-06-16 10:50:00,34.18,34.22,34.18,34.22,10100.0,23.3662,23.3935,23.3662,23.3935,10100.0
2009-06-16 10:55:00,34.22,34.22,34.21,34.22,8000.0,23.3935,23.3935,23.3867,23.3935,8000.0
2009-06-16 11:00:00,34.21,34.22,34.2,34.2,8100.0,23.3867,23.3935,23.3799,23.3799,8100.0
2009-06-16 11:05:00,34.21,34.21,34.2,34.21,3600.0,23.3867,23.3867,23.3799,23.3867,3600.0
2009-06-16 11:10:00,34.2,34.21,34.19,34.19,3500.0,23.3799,23.3867,23.373,23.373,3500.0
2009-06-16 11:15:00,34.19,34.2,34.17,34.17,4200.0,23.373,23.3799,23.3594,23.3594,4200.0
2009-06-16 11:20:00,34.17,34.18,34.17,34.18,4600.0,23.3594,23.3662,23.3594,23.3662,4600.0
2009-06-16 11:25:00,34.17,34.17,34.16,34.16,6400.0,23.3594,23.3594,23.3525,23.3525,6400.0
2009-06-16 11:30:00,34.16,34.17,34.13,34.13,9700.0,23.3525,23.3594,23.332,23.332,9700.0
2009-06-16 11:35:00,34.13,34.14,34.13,34.14,5800.0,23.332,23.3388,23.332,23.3388,5800.0
2009-06-16 11:40:00,34.14,34.14,34.12,34.12,6800.0,23.3388,23.3388,23.3252,23.3252,6800.0
2009-06-16 11:45:00,34.12,34.12,34.08,34.09,7600.0,23.3252,23.3252,23.2978,23.3047,7600.0
2009-06-16 11:50:00,34.09,34.11,34.06,34.07,26000.0,23.3047,23.3183,23.2842,23.291,26000.0
2009-06-16 11:55:00,34.06,34.07,34.04,34.04,10800.0,23.2842,23.291,23.2705,23.2705,10800.0
2009-06-16 12:00:00,34.04,34.06,34.04,34.06,11200.0,23.2705,23.2842,23.2705,23.2842,11200.0
2009-06-16 12:05:00,34.06,34.13,34.05,34.13,16700.0,23.2842,23.332,23.2773,23.332,16700.0
2009-06-16 12:10:00,34.13,34.14,34.13,34.14,5100.0,23.332,23.3388,23.332,23.3388,5100.0
2009-06-16 12:15:00,34.13,34.14,34.1,34.11,4800.0,23.332,23.3388,23.3115,23.3183,4800.0
2009-06-16 12:20:00,34.1,34.1,34.08,34.08,5000.0,23.3115,23.3115,23.2978,23.2978,5000.0
2009-06-16 12:25:00,34.09,34.1,34.08,34.08,6700.0,23.3047,23.3115,23.2978,23.2978,6700.0
2009-06-16 12:30:00,34.09,34.09,34.04,34.05,15300.0,23.3047,23.3047,23.2705,23.2773,15300.0
2009-06-16 12:35:00,34.05,34.09,34.05,34.07,26100.0,23.2773,23.3047,23.2773,23.291,26100.0
2009-06-16 12:40:00,34.07,34.07,34.05,34.06,6600.0,23.291,23.291,23.2773,23.2842,6600.0
2009-06-16 12:45:00,34.06,34.08,34.05,34.06,10900.0,23.2842,23.2978,23.2773,23.2842,10900.0
2009-06-16 12:50:00,34.06,34.08,34.05,34.07,10200.0,23.2842,23.2978,23.2773,23.291,10200.0
2009-06-16 12:55:00,34.07,34.07,34.05,34.05,15200.0,23.291,23.291,23.2773,23.2773,15200.0
2009-06-16 13:00:00,34.05,34.06,34.05,34.06,10000.0,23.2773,23.2842,23.2773,23.2842,10000.0
2009-06-16 13:05:00,34.05,34.06,34.05,34.06,4200.0,23.2773,23.2842,23.2773,23.2842,4200.0
2009-06-16 13:10:00,34.06,34.07,34.05,34.05,4800.0,23.2842,23.291,23.2773,23.2773,4800.0
2009-06-16 13:15:00,34.05,34.06,34.05,34.05,2900.0,23.2773,23.2842,23.2773,23.2773,2900.0
2009-06-16 13:20:00,34.06,34.06,34.03,34.03,23900.0,23.2842,23.2842,23.2636,23.2636,23900.0
2009-06-16 13:25:00,34.04,34.05,34.02,34.02,16300.0,23.2705,23.2773,23.2568,23.2568,16300.0
2009-06-16 13:30:00,34.02,34.02,34.0,34.0,2500.0,23.2568,23.2568,23.2431,23.2431,2500.0
2009-06-16 13:35:00,34.0,34.01,34.0,34.0,7500.0,23.2431,23.25,23.2431,23.2431,7500.0
2009-06-16 13:40:00,34.0,34.0,33.96,33.96,7500.0,23.2431,23.2431,23.2158,23.2158,7500.0
2009-06-16 13:45:00,33.97,33.97,33.95,33.95,3300.0,23.2226,23.2226,23.209,23.209,3300.0
2009-06-16 13:50:00,33.94,33.95,33.92,33.93,7700.0,23.2021,23.209,23.1884,23.1953,7700.0
2009-06-16 13:55:00,33.94,33.94,33.93,33.94,10800.0,23.2021,23.2021,23.1953,23.2021,10800.0
2009-06-16 14:00:00,33.94,33.96,33.92,33.94,17200.0,23.2021,23.2158,23.1884,23.2021,17200.0
2009-06-16 14:05:00,33.94,33.96,33.9,33.96,30100.0,23.2021,23.2158,23.1748,23.2158,30100.0
2009-06-16 14:10:00,33.95,33.99,33.95,33.97,13300.0,23.209,23.2363,23.209,23.2226,13300.0
2009-06-16 14:15:00,33.97,33.98,33.94,33.97,14100.0,23.2226,23.2295,23.2021,23.2226,14100.0
2009-06-16 14:20:00,33.97,33.97,33.96,33.96,6800.0,23.2226,23.2226,23.2158,23.2158,6800.0
2009-06-16 14:25:00,33.97,33.97,33.92,33.93,9700.0,23.2226,23.2226,23.1884,23.1953,9700.0
2009-06-16 14:30:00,33.93,33.93,33.9,33.91,10600.0,23.1953,23.1953,23.1748,23.1816,10600.0
2009-06-16 14:35:00,33.91,33.96,33.9,33.96,15200.0,23.1816,23.2158,23.1748,23.2158,15200.0
2009-06-16 14:40:00,33.96,33.97,33.95,33.95,16000.0,23.2158,23.2226,23.209,23.209,16000.0
2009-06-16 14:45:00,33.96,33.97,33.95,33.95,17200.0,23.2158,23.2226,23.209,23.209,17200.0
2009-06-16 14:50:00,33.94,33.96,33.94,33.96,15500.0,23.2021,23.2158,23.2021,23.2158,15500.0
2009-06-16 14:55:00,33.94,33.95,33.93,33.93,10300.0,23.2021,23.209,23.1953,23.1953,10300.0
2009-06-16 15:00:00,33.94,33.94,33.92,33.92,9600.0,23.2021,23.2021,23.1884,23.1884,9600.0
2009-06-16 15:05:00,33.93,33.93,33.9,33.92,26800.0,23.1953,23.1953,23.1748,23.1884,26800.0
2009-06-16 15:10:00,33.92,33.93,33.89,33.9,22000.0,23.1884,23.1953,23.1679,23.1748,22000.0
2009-06-16 15:15:00,33.9,33.93,33.89,33.93,16900.0,23.1748,23.1953,23.1679,23.1953,16900.0
2009-06-16 15:20:00,33.94,33.94,33.93,33.93,9700.0,23.2021,23.2021,23.1953,23.1953,9700.0
2009-06-16 15:25:00,33.94,33.94,33.88,33.91,27300.0,23.2021,23.2021,23.1611,23.1816,27300.0
2009-06-16 15:30:00,33.91,33.97,33.91,33.96,19900.0,23.1816,23.2226,23.1816,23.2158,19900.0
2009-06-16 15:35:00,33.97,34.07,33.96,34.05,77100.0,23.2226,23.291,23.2158,23.2773,77100.0
2009-06-16 15:40:00,34.05,34.06,34.03,34.05,29000.0,23.2773,23.2842,23.2636,23.2773,29000.0
2009-06-16 15:45:00,34.05,34.11,34.0,34.02,42700.0,23.2773,23.3183,23.2431,23.2568,42700.0
2009-06-16 15:50:00,34.02,34.02,33.93,33.93,57200.0,23.2568,23.2568,23.1953,23.1953,57200.0
2009-06-16 15:55:00,33.93,33.94,33.82,33.83,98300.0,23.1953,23.2021,23.1201,23.1269,98300.0
2009-06-17 09:30:00,33.88,33.89,33.7,33.87,23400.0,23.1611,23.1679,23.0381,23.1543,23400.0
2009-06-17 09:35:00,33.85,34.09,33.83,34.03,20300.0,23.1406,23.3047,23.1269,23.2636,20300.0
2009-06-17 09:40:00,34.01,34.05,33.99,34.05,11800.0,23.25,23.2773,23.2363,23.2773,11800.0
2009-06-17 09:45:00,34.02,34.06,33.99,34.03,10600.0,23.2568,23.2842,23.2363,23.2636,10600.0
2009-06-17 09:50:00,34.06,34.25,34.03,34.22,19500.0,23.2842,23.414,23.2636,23.3935,19500.0
2009-06-17 09:55:00,34.22,34.25,34.15,34.22,11600.0,23.3935,23.414,23.3457,23.3935,11600.0
2009-06-17 10:00:00,34.2,34.25,34.18,34.2,18500.0,23.3799,23.414,23.3662,23.3799,18500.0
2009-06-17 10:05:00,34.22,34.22,34.16,34.21,9600.0,23.3935,23.3935,23.3525,23.3867,9600.0
2009-06-17 10:10:00,34.21,34.22,34.16,34.16,11700.0,23.3867,23.3935,23.3525,23.3525,11700.0
2009-06-17 10:15:00,34.16,34.19,34.14,34.19,7600.0,23.3525,23.373,23.3388,23.373,7600.0
2009-06-17 10:20:00,34.17,34.18,34.09,34.11,12900.0,23.3594,23.3662,23.3047,23.3183,12900.0
2009-06-17 10:25:00,34.11,34.11,34.06,34.09,8300.0,23.3183,23.3183,23.2842,23.3047,8300.0
2009-06-17 10:30:00,34.08,34.1,34.04,34.06,15300.0,23.2978,23.3115,23.2705,23.2842,15300.0
2009-06-17 10:35:00,34.06,34.08,34.03,34.07,8200.0,23.2842,23.2978,23.2636,23.291,8200.0
2009-06-17 10:40:00,34.07,34.08,34.0,34.01,6100.0,23.291,23.2978,23.2431,23.25,6100.0
2009-06-17 10:45:00,34.02,34.03,33.98,34.03,3900.0,23.2568,23.2636,23.2295,23.2636,3900.0
2009-06-17 10:50:00,34.03,34.06,34.02,34.06,7600.0,23.2636,23.2842,23.2568,23.2842,7600.0
2009-06-17 10:55:00,34.05,34.05,34.01,34.02,5600.0,23.2773,23.2773,23.25,23.2568,5600.0
2009-06-17 11:00:00,34.02,34.03,33.97,33.98,10500.0,23.2568,23.2636,23.2226,23.2295,10500.0
2009-06-17 11:05:00,33.97,34.02,33.97,34.02,3600.0,23.2226,23.2568,23.2226,23.2568,3600.0
2009-06-17 11:10:00,34.02,34.05,33.97,33.97,4200.0,23.2568,23.2773,23.2226,23.2226,4200.0
2009-06-17 11:15:00,33.97,34.06,33.97,34.04,11200.0,23.2226,23.2842,23.2226,23.2705,11200.0
2009-06-17 11:20:00,34.04,34.06,34.0,34.0,18900.0,23.2705,23.2842,23.2431,23.2431,18900.0
2009-06-17 11:25:00,34.01,34.06,34.0,34.0,4800.0,23.25,23.2842,23.2431,23.2431,4800.0
2009-06-17 11:30:00,34.0,34.04,33.99,34.02,6900.0,23.2431,23.2705,23.2363,23.2568,6900.0
2009-06-17 11:35:00,34.02,34.03,34.0,34.0,3900.0,23.2568,23.2636,23.2431,23.2431,3900.0
2009-06-17 11:40:00,34.01,34.05,34.0,34.05,4400.0,23.25,23.2773,23.2431,23.2773,4400.0
2009-06-17 11:45:00,34.03,34.04,34.02,34.03,4200.0,23.2636,23.2705,23.2568,23.2636,4200.0
2009-06-17 11:50:00,34.02,34.03,33.99,34.02,3800.0,23.2568,23.2636,23.2363,23.2568,3800.0
2009-06-17 11:55:00,34.03,34.1,34.02,34.1,7300.0,23.2636,23.3115,23.2568,23.3115,7300.0
2009-06-17 12:00:00,34.1,34.1,34.05,34.05,6200.0,23.3115,23.3115,23.2773,23.2773,6200.0
2009-06-17 12:05:00,34.06,34.12,34.05,34.12,9200.0,23.2842,23.3252,23.2773,23.3252,9200.0
2009-06-17 12:10:00,34.1,34.11,34.09,34.09,4600.0,23.3115,23.3183,23.3047,23.3047,4600.0
2009-06-17 12:15:00,34.11,34.11,34.07,34.07,3500.0,23.3183,23.3183,23.291,23.291,3500.0
2009-06-17 12:20:00,34.08,34.14,34.08,34.14,3200.0,23.2978,23.3388,23.2978,23.3388,3200.0
2009-06-17 12:25:00,34.12,34.13,34.08,34.11,6100.0,23.3252,23.332,23.2978,23.3183,6100.0
2009-06-17 12:30:00,34.11,34.12,34.06,34.07,4500.0,23.3183,23.3252,23.2842,23.291,4500.0
2009-06-17 12:35:00,34.08,34.1,34.07,34.09,4400.0,23.2978,23.3115,23.291,23.3047,4400.0
2009-06-17 12:40:00,34.1,34.1,34.07,34.08,1700.0,23.3115,23.3115,23.291,23.2978,1700.0
2009-06-17 12:45:00,34.09,34.11,34.08,34.11,4300.0,23.3047,23.3183,23.2978,23.3183,4300.0
2009-06-17 12:50:00,34.1,34.1,34.07,34.08,2000.0,23.3115,23.3115,23.291,23.2978,2000.0
2009-06-17 12:55:00,34.09,34.12,34.08,34.1,8600.0,23.3047,23.3252,23.2978,23.3115,8600.0
2009-06-17 13:00:00,34.09,34.11,34.09,34.1,2300.0,23.3047,23.3183,23.3047,23.3115,2300.0
2009-06-17 13:05:00,34.1,34.11,34.09,34.11,5400.0,23.3115,23.3183,23.3047,23.3183,5400.0
2009-06-17 13:10:00,34.11,34.14,34.11,34.12,1700.0,23.3183,23.3388,23.3183,23.3252,1700.0
2009-06-17 13:15:00,34.11,34.12,34.1,34.11,3700.0,23.3183,23.3252,23.3115,23.3183,3700.0
2009-06-17 13:20:00,34.11,34.14,34.11,34.12,3700.0,23.3183,23.3388,23.3183,23.3252,3700.0
2009-06-17 13:25:00,34.14,34.2,34.13,34.17,17300.0,23.3388,23.3799,23.332,23.3594,17300.0
2009-06-17 13:30:00,34.17,34.18,34.14,34.14,5300.0,23.3594,23.3662,23.3388,23.3388,5300.0
2009-06-17 13:35:00,34.14,34.19,34.14,34.18,18600.0,23.3388,23.373,23.3388,23.3662,18600.0
2009-06-17 13:40:00,34.17,34.2,34.16,34.18,3900.0,23.3594,23.3799,23.3525,23.3662,3900.0
2009-06-17 13:45:00,34.19,34.2,34.17,34.18,2100.0,23.373,23.3799,23.3594,23.3662,2100.0
2009-06-17 13:50:00,34.18,34.19,34.17,34.18,2700.0,23.3662,23.373,23.3594,23.3662,2700.0
2009-06-17 13:55:00,34.17,34.18,34.17,34.18,2600.0,23.3594,23.3662,23.3594,23.3662,2600.0
2009-06-17 14:00:00,34.17,34.18,34.16,34.17,2500.0,23.3594,23.3662,23.3525,23.3594,2500.0
2009-06-17 14:05:00,34.16,34.17,34.13,34.15,4100.0,23.3525,23.3594,23.332,23.3457,4100.0
2009-06-17 14:10:00,34.16,34.19,34.15,34.17,3100.0,23.3525,23.373,23.3457,23.3594,3100.0
2009-06-17 14:15:00,34.17,34.19,34.17,34.17,4300.0,23.3594,23.373,23.3594,23.3594,4300.0
2009-06-17 14:20:00,34.16,34.17,34.15,34.17,3900.0,23.3525,23.3594,23.3457,23.3594,3900.0
2009-06-17 14:25:00,34.16,34.17,34.14,34.17,3800.0,23.3525,23.3594,23.3388,23.3594,3800.0
2009-06-17 14:30:00,34.16,34.17,34.13,34.13,5900.0,23.3525,23.3594,23.332,23.332,5900.0
2009-06-17 14:35:00,34.14,34.16,34.1,34.11,15000.0,23.3388,23.3525,23.3115,23.3183,15000.0
2009-06-17 14:40:00,34.11,34.11,34.08,34.09,5000.0,23.3183,23.3183,23.2978,23.3047,5000.0
2009-06-17 14:45:00,34.09,34.11,34.09,34.09,6700.0,23.3047,23.3183,23.3047,23.3047,6700.0
2009-06-17 14:50:00,34.09,34.1,34.08,34.1,4100.0,23.3047,23.3115,23.2978,23.3115,4100.0
2009-06-17 14:55:00,34.11,34.12,34.09,34.1,8500.0,23.3183,23.3252,23.3047,23.3115,8500.0
2009-06-17 15:00:00,34.1,34.14,34.09,34.12,5000.0,23.3115,23.3388,23.3047,23.3252,5000.0
2009-06-17 15:05:00,34.13,34.14,34.12,34.13,19800.0,23.332,23.3388,23.3252,23.332,19800.0
2009-06-17 15:10:00,34.13,34.16,34.13,34.16,10000.0,23.332,23.3525,23.332,23.3525,10000.0
2009-06-17 15:15:00,34.15,34.17,34.12,34.14,4500.0,23.3457,23.3594,23.3252,23.3388,4500.0
2009-06-17 15:20:00,34.15,34.2,34.14,34.19,14100.0,23.3457,23.3799,23.3388,23.373,14100.0
2009-06-17 15:25:00,34.19,34.21,34.13,34.14,20500.0,23.373,23.3867,23.332,23.3388,20500.0
2009-06-17 15:30:00,34.14,34.17,34.12,34.14,30900.0,23.3388,23.3594,23.3252,23.3388,30900.0
2009-06-17 15:35:00,34.14,34.17,34.13,34.15,12200.0,23.3388,23.3594,23.332,23.3457,12200.0
2009-06-17 15:40:00,34.15,34.17,34.13,34.15,16200.0,23.3457,23.3594,23.332,23.3457,16200.0
2009-06-17 15:45:00,34.15,34.22,34.14,34.22,18600.0,23.3457,23.3935,23.3388,23.3935,18600.0
2009-06-17 15:50:00,34.22,34.22,34.13,34.18,21000.0,23.3935,23.3935,23.332,23.3662,21000.0
2009-06-17 15:55:00,34.18,34.2,34.09,34.12,34600.0,23.3662,23.3799,23.3047,23.3252,34600.0
2009-06-18 09:30:00,34.09,34.24,34.07,34.19,6500.0,23.3047,23.4072,23.291,23.373,6500.0
2009-06-18 09:35:00,34.24,34.34,34.23,34.31,4800.0,23.4072,23.4756,23.4004,23.4551,4800.0
2009-06-18 09:40:00,34.29,34.36,34.25,34.35,9400.0,23.4414,23.4892,23.414,23.4824,9400.0
2009-06-18 09:45:00,34.35,34.37,34.33,34.35,4500.0,23.4824,23.4961,23.4687,23.4824,4500.0
2009-06-18 09:50:00,34.35,34.46,34.35,34.43,10700.0,23.4824,23.5576,23.4824,23.5371,10700.0
2009-06-18 09:55:00,34.43,34.48,34.35,34.48,11200.0,23.5371,23.5713,23.4824,23.5713,11200.0
2009-06-18 10:00:00,34.47,34.5,34.45,34.47,12400.0,23.5644,23.5849,23.5508,23.5644,12400.0
2009-06-18 10:05:00,34.47,34.53,34.45,34.51,13400.0,23.5644,23.6055,23.5508,23.5918,13400.0
2009-06-18 10:10:00,34.51,34.53,34.49,34.49,12500.0,23.5918,23.6055,23.5781,23.5781,12500.0
2009-06-18 10:15:00,34.48,34.48,34.43,34.44,4800.0,23.5713,23.5713,23.5371,23.5439,4800.0
2009-06-18 10:20:00,34.42,34.44,34.41,34.43,5100.0,23.5303,23.5439,23.5234,23.5371,5100.0
2009-06-18 10:25:00,34.43,34.49,34.43,34.47,6500.0,23.5371,23.5781,23.5371,23.5644,6500.0
2009-06-18 10:30:00,34.48,34.6,34.48,34.59,17900.0,23.5713,23.6533,23.5713,23.6465,17900.0
2009-06-18 10:35:00,34.59,34.61,34.55,34.6,8700.0,23.6465,23.6601,23.6191,23.6533,8700.0
2009-06-18 10:40:00,34.6,34.64,34.58,34.63,14000.0,23.6533,23.6807,23.6396,23.6738,14000.0
2009-06-18 10:45:00,34.64,34.64,34.6,34.61,6400.0,23.6807,23.6807,23.6533,23.6601,6400.0
2009-06-18 10:50:00,34.6,34.63,34.52,34.56,15700.0,23.6533,23.6738,23.5986,23.626,15700.0
2009-06-18 10:55:00,34.57,34.6,34.53,34.55,29900.0,23.6328,23.6533,23.6055,23.6191,29900.0
2009-06-18 11:00:00,34.55,34.58,34.54,34.56,9500.0,23.6191,23.6396,23.6123,23.626,9500.0
2009-06-18 11:05:00,34.56,34.59,34.56,34.58,6800.0,23.626,23.6465,23.626,23.6396,6800.0
2009-06-18 11:10:00,34.59,34.59,34.5,34.5,23600.0,23.6465,23.6465,23.5849,23.5849,23600.0
2009-06-18 11:15:00,34.5,34.51,34.47,34.5,10500.0,23.5849,23.5918,23.5644,23.5849,10500.0
2009-06-18 11:20:00,34.5,34.52,34.5,34.51,9800.0,23.5849,23.5986,23.5849,23.5918,9800.0
2009-06-18 11:25:00,34.51,34.52,34.47,34.5,5600.0,23.5918,23.5986,23.5644,23.5849,5600.0
2009-06-18 11:30:00,34.49,34.49,34.39,34.41,8600.0,23.5781,23.5781,23.5098,23.5234,8600.0
2009-06-18 11:35:00,34.39,34.4,34.35,34.4,19500.0,23.5098,23.5166,23.4824,23.5166,19500.0
2009-06-18 11:40:00,34.4,34.4,34.39,34.39,3000.0,23.5166,23.5166,23.5098,23.5098,3000.0
2009-06-18 11:45:00,34.4,34.4,34.39,34.39,900.0,23.5166,23.5166,23.5098,23.5098,900.0
2009-06-18 11:50:00,34.4,34.4,34.33,34.33,9100.0,23.5166,23.5166,23.4687,23.4687,9100.0
2009-06-18 11:55:00,34.34,34.37,34.32,34.37,9700.0,23.4756,23.4961,23.4619,23.4961,9700.0
2009-06-18 12:00:00,34.37,34.4,34.36,34.39,4600.0,23.4961,23.5166,23.4892,23.5098,4600.0
2009-06-18 12:05:00,34.4,34.41,34.39,34.4,8200.0,23.5166,23.5234,23.5098,23.5166,8200.0
2009-06-18 12:10:00,34.4,34.41,34.39,34.4,3200.0,23.5166,23.5234,23.5098,23.5166,3200.0
2009-06-18 12:15:00,34.4,34.42,34.4,34.4,7100.0,23.5166,23.5303,23.5166,23.5166,7100.0
2009-06-18 12:20:00,34.4,34.41,34.39,34.4,4700.0,23.5166,23.5234,23.5098,23.5166,4700.0
2009-06-18 12:25:00,34.4,34.45,34.39,34.42,11000.0,23.5166,23.5508,23.5098,23.5303,11000.0
2009-06-18 12:30:00,34.43,34.44,34.4,34.41,20100.0,23.5371,23.5439,23.5166,23.5234,20100.0
2009-06-18 12:35:00,34.41,34.45,34.39,34.4,29900.0,23.5234,23.5508,23.5098,23.5166,29900.0
2009-06-18 12:40:00,34.39,34.43,34.38,34.43,34300.0,23.5098,23.5371,23.5029,23.5371,34300.0
2009-06-18 12:45:00,34.43,34.56,34.43,34.56,20700.0,23.5371,23.626,23.5371,23.626,20700.0
2009-06-18 12:50:00,34.56,34.6,34.55,34.58,23400.0,23.626,23.6533,23.6191,23.6396,23400.0
2009-06-18 12:55:00,34.58,34.6,34.57,34.6,4000.0,23.6396,23.6533,23.6328,23.6533,4000.0
2009-06-18 13:00:00,34.6,34.62,34.58,34.62,1900.0,23.6533,23.667,23.6396,23.667,1900.0
2009-06-18 13:05:00,34.62,34.67,34.61,34.67,19900.0,23.667,23.7012,23.6601,23.7012,19900.0
2009-06-18 13:10:00,34.67,34.68,34.65,34.66,8200.0,23.7012,23.708,23.6875,23.6943,8200.0
2009-06-18 13:15:00,34.66,34.67,34.65,34.66,3000.0,23.6943,23.7012,23.6875,23.6943,3000.0
2009-06-18 13:20:00,34.66,34.7,34.66,34.69,7200.0,23.6943,23.7217,23.6943,23.7148,7200.0
2009-06-18 13:25:00,34.69,34.69,34.67,34.69,6000.0,23.7148,23.7148,23.7012,23.7148,6000.0
2009-06-18 13:30:00,34.69,34.69,34.65,34.65,15400.0,23.7148,23.7148,23.6875,23.6875,15400.0
2009-06-18 13:35:00,34.64,34.64,34.59,34.59,13900.0,23.6807,23.6807,23.6465,23.6465,13900.0
2009-06-18 13:40:00,34.58,34.61,34.57,34.59,8500.0,23.6396,23.6601,23.6328,23.6465,8500.0
2009-06-18 13:45:00,34.59,34.61,34.59,34.61,4800.0,23.6465,23.6601,23.6465,23.6601,4800.0
2009-06-18 13:50:00,34.61,34.63,34.6,34.63,4100.0,23.6601,23.6738,23.6533,23.6738,4100.0
2009-06-18 13:55:00,34.63,34.64,34.6,34.6,4700.0,23.6738,23.6807,23.6533,23.6533,4700.0
2009-06-18 14:00:00,34.6,34.62,34.6,34.62,6800.0,23.6533,23.667,23.6533,23.667,6800.0
2009-06-18 14:05:00,34.61,34.62,34.57,34.57,8900.0,23.6601,23.667,23.6328,23.6328,8900.0
2009-06-18 14:10:00,34.57,34.6,34.55,34.6,9500.0,23.6328,23.6533,23.6191,23.6533,9500.0
2009-06-18 14:15:00,34.6,34.62,34.59,34.61,8500.0,23.6533,23.667,23.6465,23.6601,8500.0
2009-06-18 14:20:00,34.61,34.62,34.58,34.61,7800.0,23.6601,23.667,23.6396,23.6601,7800.0
2009-06-18 14:25:00,34.61,34.61,34.59,34.6,10600.0,23.6601,23.6601,23.6465,23.6533,10600.0
2009-06-18 14:30:00,34.6,34.6,34.59,34.6,10500.0,23.6533,23.6533,23.6465,23.6533,10500.0
2009-06-18 14:35:00,34.6,34.62,34.57,34.61,12900.0,23.6533,23.667,23.6328,23.6601,12900.0
2009-06-18 14:40:00,34.61,34.65,34.61,34.65,4800.0,23.6601,23.6875,23.6601,23.6875,4800.0
2009-06-18 14:45:00,34.65,34.67,34.61,34.62,8900.0,23.6875,23.7012,23.6601,23.667,8900.0
2009-06-18 14:50:00,34.62,34.66,34.62,34.64,6200.0,23.667,23.6943,23.667,23.6807,6200.0
2009-06-18 14:55:00,34.65,34.67,34.64,34.66,6800.0,23.6875,23.7012,23.6807,23.6943,6800.0
2009-06-18 15:00:00,34.66,34.68,34.62,34.62,10000.0,23.6943,23.708,23.667,23.667,10000.0
2009-06-18 15:05:00,34.63,34.66,34.62,34.66,6400.0,23.6738,23.6943,23.667,23.6943,6400.0
2009-06-18 15:10:00,34.65,34.67,34.64,34.67,8500.0,23.6875,23.7012,23.6807,23.7012,8500.0
2009-06-18 15:15:00,34.67,34.69,34.66,34.67,10900.0,23.7012,23.7148,23.6943,23.7012,10900.0
2009-06-18 15:20:00,34.66,34.68,34.64,34.68,13700.0,23.6943,23.708,23.6807,23.708,13700.0
2009-06-18 15:25:00,34.67,34.68,34.64,34.64,6500.0,23.7012,23.708,23.6807,23.6807,6500.0
2009-06-18 15:30:00,34.65,34.69,34.63,34.67,31800.0,23.6875,23.7148,23.6738,23.7012,31800.0
2009-06-18 15:35:00,34.67,34.68,34.63,34.64,13700.0,23.7012,23.708,23.6738,23.6807,13700.0
2009-06-18 15:40:00,34.64,34.69,34.63,34.67,18300.0,23.6807,23.7148,23.6738,23.7012,18300.0
2009-06-18 15:45:00,34.69,34.69,34.62,34.65,20000.0,23.7148,23.7148,23.667,23.6875,20000.0
2009-06-18 15:50:00,34.64,34.65,34.58,34.61,29700.0,23.6807,23.6875,23.6396,23.6601,29700.0
2009-06-18 15:55:00,34.61,34.62,34.54,34.57,48000.0,23.6601,23.667,23.6123,23.6328,48000.0
2009-06-19 09:30:00,35.18,35.2,35.02,35.08,359700.0,24.0498,24.0635,23.9404,23.9815,359700.0
2009-06-19 09:35:00,35.07,35.1,35.03,35.08,37800.0,23.9746,23.9951,23.9473,23.9815,37800.0
2009-06-19 09:40:00,35.08,35.15,35.07,35.12,41000.0,23.9815,24.0293,23.9746,24.0088,41000.0
2009-06-19 09:45:00,35.14,35.15,35.08,35.08,29300.0,24.0225,24.0293,23.9815,23.9815,29300.0
2009-06-19 09:50:00,35.08,35.15,35.04,35.14,34900.0,23.9815,24.0293,23.9541,24.0225,34900.0
2009-06-19 09:55:00,35.14,35.22,35.13,35.17,27200.0,24.0225,24.0772,24.0156,24.043,27200.0
2009-06-19 10:00:00,35.19,35.2,35.17,35.19,27900.0,24.0566,24.0635,24.043,24.0566,27900.0
2009-06-19 10:05:00,35.2,35.26,35.19,35.21,88000.0,24.0635,24.1045,24.0566,24.0703,88000.0
2009-06-19 10:10:00,35.22,35.22,35.17,35.2,23800.0,24.0772,24.0772,24.043,24.0635,23800.0
2009-06-19 10:15:00,35.2,35.21,35.19,35.2,15600.0,24.0635,24.0703,24.0566,24.0635,15600.0
2009-06-19 10:20:00,35.19,35.23,35.18,35.2,31900.0,24.0566,24.084,24.0498,24.0635,31900.0
2009-06-19 10:25:00,35.22,35.22,35.17,35.17,17700.0,24.0772,24.0772,24.043,24.043,17700.0
2009-06-19 10:30:00,35.17,35.18,35.16,35.18,14700.0,24.043,24.0498,24.0361,24.0498,14700.0
2009-06-19 10:35:00,35.18,35.18,35.17,35.17,9400.0,24.0498,24.0498,24.043,24.043,9400.0
2009-06-19 10:40:00,35.18,35.18,35.14,35.15,16000.0,24.0498,24.0498,24.0225,24.0293,16000.0
2009-06-19 10:45:00,35.17,35.19,35.15,35.17,15300.0,24.043,24.0566,24.0293,24.043,15300.0
2009-06-19 10:50:00,35.18,35.22,35.17,35.2,35300.0,24.0498,24.0772,24.043,24.0635,35300.0
2009-06-19 10:55:00,35.2,35.24,35.16,35.17,15200.0,24.0635,24.0908,24.0361,24.043,15200.0
2009-06-19 11:00:00,35.17,35.19,35.15,35.16,14700.0,24.043,24.0566,24.0293,24.0361,14700.0
2009-06-19 11:05:00,35.16,35.16,35.1,35.11,18000.0,24.0361,24.0361,23.9951,24.002,18000.0
2009-06-19 11:10:00,35.11,35.13,35.1,35.13,9900.0,24.002,24.0156,23.9951,24.0156,9900.0
2009-06-19 11:15:00,35.12,35.13,35.1,35.1,8500.0,24.0088,24.0156,23.9951,23.9951,8500.0
2009-06-19 11:20:00,35.11,35.13,35.09,35.11,9700.0,24.002,24.0156,23.9883,24.002,9700.0
2009-06-19 11:25:00,35.11,35.12,35.07,35.08,9300.0,24.002,24.0088,23.9746,23.9815,9300.0
2009-06-19 11:30:00,35.08,35.08,35.05,35.08,7400.0,23.9815,23.9815,23.9609,23.9815,7400.0
2009-06-19 11:35:00,35.07,35.08,35.06,35.07,10500.0,23.9746,23.9815,23.9678,23.9746,10500.0
2009-06-19 11:40:00,35.06,35.07,35.01,35.01,18600.0,23.9678,23.9746,23.9336,23.9336,18600.0
2009-06-19 11:45:00,35.01,35.01,34.98,34.98,11600.0,23.9336,23.9336,23.9131,23.9131,11600.0
2009-06-19 11:50:00,34.98,35.02,34.96,35.02,9700.0,23.9131,23.9404,23.8994,23.9404,9700.0
2009-06-19 11:55:00,35.02,35.02,35.01,35.02,6600.0,23.9404,23.9404,23.9336,23.9404,6600.0
2009-06-19 12:00:00,35.02,35.03,35.01,35.02,3000.0,23.9404,23.9473,23.9336,23.9404,3000.0
2009-06-19 12:05:00,35.01,35.02,35.0,35.01,3100.0,23.9336,23.9404,23.9268,23.9336,3100.0
2009-06-19 12:10:00,35.01,35.01,34.97,35.0,6700.0,23.9336,23.9336,23.9063,23.9268,6700.0
2009-06-19 12:15:00,35.0,35.02,34.99,35.02,4400.0,23.9268,23.9404,23.9199,23.9404,4400.0
2009-06-19 12:20:00,35.01,35.02,34.99,35.01,6600.0,23.9336,23.9404,23.9199,23.9336,6600.0
2009-06-19 12:25:00,35.02,35.03,35.0,35.0,6400.0,23.9404,23.9473,23.9268,23.9268,6400.0
2009-06-19 12:30:00,35.0,35.02,34.99,34.99,2000.0,23.9268,23.9404,23.9199,23.9199,2000.0
2009-06-19 12:35:00,34.98,34.99,34.96,34.98,8200.0,23.9131,23.9199,23.8994,23.9131,8200.0
2009-06-19 12:40:00,34.97,34.99,34.97,34.98,4100.0,23.9063,23.9199,23.9063,23.9131,4100.0
2009-06-19 12:45:00,34.96,34.97,34.93,34.94,7700.0,23.8994,23.9063,23.8789,23.8857,7700.0
2009-06-19 12:50:00,34.94,34.97,34.93,34.97,3100.0,23.8857,23.9063,23.8789,23.9063,3100.0
2009-06-19 12:55:00,34.97,34.97,34.92,34.92,2500.0,23.9063,23.9063,23.8721,23.8721,2500.0
2009-06-19 13:00:00,34.92,34.92,34.9,34.91,2600.0,23.8721,23.8721,23.8584,23.8652,2600.0
2009-06-19 13:05:00,34.9,34.9,34.89,34.9,3400.0,23.8584,23.8584,23.8516,23.8584,3400.0
2009-06-19 13:10:00,34.89,34.9,34.88,34.89,3800.0,23.8516,23.8584,23.8447,23.8516,3800.0
2009-06-19 13:15:00,34.89,34.89,34.87,34.88,7000.0,23.8516,23.8516,23.8379,23.8447,7000.0
2009-06-19 13:20:00,34.89,34.89,34.88,34.89,3000.0,23.8516,23.8516,23.8447,23.8516,3000.0
2009-06-19 13:25:00,34.89,34.89,34.87,34.87,5900.0,23.8516,23.8516,23.8379,23.8379,5900.0
2009-06-19 13:30:00,34.88,34.92,34.87,34.91,11500.0,23.8447,23.8721,23.8379,23.8652,11500.0
2009-06-19 13:35:00,34.92,34.94,34.91,34.94,6800.0,23.8721,23.8857,23.8652,23.8857,6800.0
2009-06-19 13:40:00,34.93,34.94,34.93,34.93,3500.0,23.8789,23.8857,23.8789,23.8789,3500.0
2009-06-19 13:45:00,34.94,34.94,34.88,34.89,32000.0,23.8857,23.8857,23.8447,23.8516,32000.0
2009-06-19 13:50:00,34.89,34.9,34.86,34.88,20700.0,23.8516,23.8584,23.8311,23.8447,20700.0
2009-06-19 13:55:00,34.89,34.91,34.83,34.83,15800.0,23.8516,23.8652,23.8105,23.8105,15800.0
2009-06-19 14:00:00,34.84,34.85,34.82,34.83,7100.0,23.8174,23.8242,23.8037,23.8105,7100.0
2009-06-19 14:05:00,34.84,34.84,34.83,34.83,4000.0,23.8174,23.8174,23.8105,23.8105,4000.0
2009-06-19 14:10:00,34.83,34.83,34.79,34.79,5300.0,23.8105,23.8105,23.7832,23.7832,5300.0
2009-06-19 14:15:00,34.79,34.82,34.79,34.8,10800.0,23.7832,23.8037,23.7832,23.79,10800.0
2009-06-19 14:20:00,34.81,34.81,34.79,34.8,7000.0,23.7969,23.7969,23.7832,23.79,7000.0
2009-06-19 14:25:00,34.8,34.83,34.8,34.81,7900.0,23.79,23.8105,23.79,23.7969,7900.0
2009-06-19 14:30:00,34.81,34.86,34.81,34.86,6900.0,23.7969,23.8311,23.7969,23.8311,6900.0
2009-06-19 14:35:00,34.86,34.87,34.85,34.87,16200.0,23.8311,23.8379,23.8242,23.8379,16200.0
2009-06-19 14:40:00,34.87,34.88,34.87,34.87,9300.0,23.8379,23.8447,23.8379,23.8379,9300.0
2009-06-19 14:45:00,34.88,34.9,34.87,34.88,9100.0,23.8447,23.8584,23.8379,23.8447,9100.0
2009-06-19 14:50:00,34.88,34.92,34.88,34.91,16500.0,23.8447,23.8721,23.8447,23.8652,16500.0
2009-06-19 14:55:00,34.91,34.93,34.88,34.88,26500.0,23.8652,23.8789,23.8447,23.8447,26500.0
2009-06-19 15:00:00,34.88,34.92,34.88,34.88,20300.0,23.8447,23.8721,23.8447,23.8447,20300.0
2009-06-19 15:05:00,34.88,34.88,34.84,34.85,26300.0,23.8447,23.8447,23.8174,23.8242,26300.0
2009-06-19 15:10:00,34.85,34.85,34.83,34.85,16700.0,23.8242,23.8242,23.8105,23.8242,16700.0
2009-06-19 15:15:00,34.85,34.87,34.83,34.85,15200.0,23.8242,23.8379,23.8105,23.8242,15200.0
2009-06-19 15:20:00,34.86,34.86,34.84,34.84,21300.0,23.8311,23.8311,23.8174,23.8174,21300.0
2009-06-19 15:25:00,34.84,34.88,34.8,34.87,24600.0,23.8174,23.8447,23.79,23.8379,24600.0
2009-06-19 15:30:00,34.88,34.91,34.85,34.87,25500.0,23.8447,23.8652,23.8242,23.8379,25500.0
2009-06-19 15:35:00,34.87,34.88,34.83,34.86,36600.0,23.8379,23.8447,23.8105,23.8311,36600.0
2009-06-19 15:40:00,34.87,34.91,34.87,34.89,58000.0,23.8379,23.8652,23.8379,23.8516,58000.0
2009-06-19 15:45:00,34.89,34.89,34.8,34.83,46600.0,23.8516,23.8516,23.79,23.8105,46600.0
2009-06-19 15:50:00,34.83,34.85,34.81,34.83,45800.0,23.8105,23.8242,23.7969,23.8105,45800.0
2009-06-19 15:55:00,34.83,34.84,34.76,34.78,76000.0,23.8105,23.8174,23.7627,23.7764,76000.0
2009-06-22 09:30:00,34.47,34.82,34.47,34.69,23500.0,23.5644,23.8037,23.5644,23.7148,23500.0
2009-06-22 09:35:00,34.65,34.72,34.65,34.69,10100.0,23.6875,23.7353,23.6875,23.7148,10100.0
2009-06-22 09:40:00,34.67,34.72,34.65,34.72,15500.0,23.7012,23.7353,23.6875,23.7353,15500.0
2009-06-22 09:45:00,34.72,34.79,34.71,34.79,10700.0,23.7353,23.7832,23.7285,23.7832,10700.0
2009-06-22 09:50:00,34.79,34.85,34.76,34.81,28700.0,23.7832,23.8242,23.7627,23.7969,28700.0
2009-06-22 09:55:00,34.81,34.82,34.78,34.81,7700.0,23.7969,23.8037,23.7764,23.7969,7700.0
2009-06-22 10:00:00,34.79,34.9,34.76,34.9,23000.0,23.7832,23.8584,23.7627,23.8584,23000.0
2009-06-22 10:05:00,34.9,34.93,34.89,34.89,10400.0,23.8584,23.8789,23.8516,23.8516,10400.0
2009-06-22 10:10:00,34.89,34.9,34.87,34.89,6000.0,23.8516,23.8584,23.8379,23.8516,6000.0
2009-06-22 10:15:00,34.88,34.88,34.85,34.86,5500.0,23.8447,23.8447,23.8242,23.8311,5500.0
2009-06-22 10:20:00,34.87,34.87,34.84,34.86,21500.0,23.8379,23.8379,23.8174,23.8311,21500.0
2009-06-22 10:25:00,34.86,34.9,34.85,34.87,16000.0,23.8311,23.8584,23.8242,23.8379,16000.0
2009-06-22 10:30:00,34.87,34.87,34.8,34.81,15000.0,23.8379,23.8379,23.79,23.7969,15000.0
2009-06-22 10:35:00,34.81,34.85,34.81,34.84,10400.0,23.7969,23.8242,23.7969,23.8174,10400.0
2009-06-22 10:40:00,34.85,34.87,34.81,34.81,9000.0,23.8242,23.8379,23.7969,23.7969,9000.0
2009-06-22 10:45:00,34.81,34.83,34.78,34.78,12800.0,23.7969,23.8105,23.7764,23.7764,12800.0
2009-06-22 10:50:00,34.77,34.81,34.77,34.79,8500.0,23.7695,23.7969,23.7695,23.7832,8500.0
2009-06-22 10:55:00,34.8,34.8,34.77,34.77,4200.0,23.79,23.79,23.7695,23.7695,4200.0
2009-06-22 11:00:00,34.78,34.79,34.71,34.74,11200.0,23.7764,23.7832,23.7285,23.749,11200.0
2009-06-22 11:05:00,34.74,34.78,34.74,34.78,6000.0,23.749,23.7764,23.749,23.7764,6000.0
2009-06-22 11:10:00,34.77,34.79,34.76,34.78,9300.0,23.7695,23.7832,23.7627,23.7764,9300.0
2009-06-22 11:15:00,34.78,34.79,34.76,34.77,9600.0,23.7764,23.7832,23.7627,23.7695,9600.0
2009-06-22 11:20:00,34.76,34.81,34.76,34.81,17600.0,23.7627,23.7969,23.7627,23.7969,17600.0
2009-06-22 11:25:00,34.8,34.81,34.8,34.81,6000.0,23.79,23.7969,23.79,23.7969,6000.0
2009-06-22 11:30:00,34.8,34.82,34.78,34.82,10200.0,23.79,23.8037,23.7764,23.8037,10200.0
2009-06-22 11:35:00,34.81,34.82,34.74,34.74,16300.0,23.7969,23.8037,23.749,23.749,16300.0
2009-06-22 11:40:00,34.74,34.76,34.74,34.74,11100.0,23.749,23.7627,23.749,23.749,11100.0
2009-06-22 11:45:00,34.75,34.75,34.7,34.7,10300.0,23.7559,23.7559,23.7217,23.7217,10300.0
2009-06-22 11:50:00,34.7,34.73,34.68,34.73,10800.0,23.7217,23.7422,23.708,23.7422,10800.0
2009-06-22 11:55:00,34.72,34.73,34.7,34.71,6900.0,23.7353,23.7422,23.7217,23.7285,6900.0
2009-06-22 12:00:00,34.72,34.72,34.69,34.7,4400.0,23.7353,23.7353,23.7148,23.7217,4400.0
2009-06-22 12:05:00,34.72,34.74,34.71,34.72,6800.0,23.7353,23.749,23.7285,23.7353,6800.0
2009-06-22 12:10:00,34.72,34.74,34.72,34.73,6300.0,23.7353,23.749,23.7353,23.7422,6300.0
2009-06-22 12:15:00,34.73,34.74,34.73,34.73,4300.0,23.7422,23.749,23.7422,23.7422,4300.0
2009-06-22 12:20:00,34.73,34.76,34.73,34.75,13000.0,23.7422,23.7627,23.7422,23.7559,13000.0
2009-06-22 12:25:00,34.74,34.76,34.74,34.74,7600.0,23.749,23.7627,23.749,23.749,7600.0
2009-06-22 12:30:00,34.75,34.76,34.73,34.75,8500.0,23.7559,23.7627,23.7422,23.7559,8500.0
2009-06-22 12:35:00,34.75,34.76,34.75,34.75,5100.0,23.7559,23.7627,23.7559,23.7559,5100.0
2009-06-22 12:40:00,34.75,34.77,34.75,34.76,6500.0,23.7559,23.7695,23.7559,23.7627,6500.0
2009-06-22 12:45:00,34.75,34.76,34.74,34.74,8400.0,23.7559,23.7627,23.749,23.749,8400.0
2009-06-22 12:50:00,34.75,34.77,34.75,34.75,9000.0,23.7559,23.7695,23.7559,23.7559,9000.0
2009-06-22 12:55:00,34.75,34.78,34.74,34.78,6800.0,23.7559,23.7764,23.749,23.7764,6800.0
2009-06-22 13:00:00,34.77,34.78,34.76,34.76,4700.0,23.7695,23.7764,23.7627,23.7627,4700.0
2009-06-22 13:05:00,34.76,34.8,34.76,34.79,7200.0,23.7627,23.79,23.7627,23.7832,7200.0
2009-06-22 13:10:00,34.79,34.8,34.78,34.78,10400.0,23.7832,23.79,23.7764,23.7764,10400.0
2009-06-22 13:15:00,34.78,34.8,34.73,34.75,11300.0,23.7764,23.79,23.7422,23.7559,11300.0
2009-06-22 13:20:00,34.74,34.75,34.74,34.74,4700.0,23.749,23.7559,23.749,23.749,4700.0
2009-06-22 13:25:00,34.74,34.75,34.72,34.75,11500.0,23.749,23.7559,23.7353,23.7559,11500.0
2009-06-22 13:30:00,34.75,34.77,34.74,34.76,5200.0,23.7559,23.7695,23.749,23.7627,5200.0
2009-06-22 13:35:00,34.76,34.81,34.76,34.8,7000.0,23.7627,23.7969,23.7627,23.79,7000.0
2009-06-22 13:40:00,34.8,34.81,34.79,34.79,3300.0,23.79,23.7969,23.7832,23.7832,3300.0
2009-06-22 13:45:00,34.79,34.8,34.78,34.8,4500.0,23.7832,23.79,23.7764,23.79,4500.0
2009-06-22 13:50:00,34.8,34.8,34.77,34.8,5200.0,23.79,23.79,23.7695,23.79,5200.0
2009-06-22 13:55:00,34.8,34.84,34.78,34.83,15000.0,23.79,23.8174,23.7764,23.8105,15000.0
2009-06-22 14:00:00,34.82,34.83,34.8,34.83,11600.0,23.8037,23.8105,23.79,23.8105,11600.0
2009-06-22 14:05:00,34.83,34.85,34.82,34.84,14800.0,23.8105,23.8242,23.8037,23.8174,14800.0
2009-06-22 14:10:00,34.85,34.85,34.83,34.85,13900.0,23.8242,23.8242,23.8105,23.8242,13900.0
2009-06-22 14:15:00,34.85,34.86,34.85,34.85,6400.0,23.8242,23.8311,23.8242,23.8242,6400.0
2009-06-22 14:20:00,34.85,34.87,34.85,34.86,10200.0,23.8242,23.8379,23.8242,23.8311,10200.0
2009-06-22 14:25:00,34.85,34.87,34.85,34.86,11400.0,23.8242,23.8379,23.8242,23.8311,11400.0
2009-06-22 14:30:00,34.85,34.87,34.85,34.87,16900.0,23.8242,23.8379,23.8242,23.8379,16900.0
2009-06-22 14:35:00,34.87,34.94,34.86,34.92,16900.0,23.8379,23.8857,23.8311,23.8721,16900.0
2009-06-22 14:40:00,34.92,34.92,34.89,34.91,10400.0,23.8721,23.8721,23.8516,23.8652,10400.0
2009-06-22 14:45:00,34.91,34.92,34.88,34.9,8100.0,23.8652,23.8721,23.8447,23.8584,8100.0
2009-06-22 14:50:00,34.91,34.94,34.9,34.93,15400.0,23.8652,23.8857,23.8584,23.8789,15400.0
2009-06-22 14:55:00,34.93,34.96,34.92,34.95,16100.0,23.8789,23.8994,23.8721,23.8926,16100.0
2009-06-22 15:00:00,34.96,34.97,34.91,34.92,17700.0,23.8994,23.9063,23.8652,23.8721,17700.0
2009-06-22 15:05:00,34.92,34.93,34.9,34.92,12000.0,23.8721,23.8789,23.8584,23.8721,12000.0
2009-06-22 15:10:00,34.91,34.92,34.87,34.89,19700.0,23.8652,23.8721,23.8379,23.8516,19700.0
2009-06-22 15:15:00,34.88,34.91,34.86,34.9,17500.0,23.8447,23.8652,23.8311,23.8584,17500.0
2009-06-22 15:20:00,34.9,34.92,34.88,34.9,14900.0,23.8584,23.8721,23.8447,23.8584,14900.0
2009-06-22 15:25:00,34.91,34.91,34.88,34.91,11500.0,23.8652,23.8652,23.8447,23.8652,11500.0
2009-06-22 15:30:00,34.92,34.94,34.9,34.92,19500.0,23.8721,23.8857,23.8584,23.8721,19500.0
2009-06-22 15:35:00,34.92,34.97,34.91,34.95,17500.0,23.8721,23.9063,23.8652,23.8926,17500.0
2009-06-22 15:40:00,34.94,34.94,34.81,34.82,36600.0,23.8857,23.8857,23.7969,23.8037,36600.0
2009-06-22 15:45:00,34.83,34.88,34.82,34.83,20700.0,23.8105,23.8447,23.8037,23.8105,20700.0
2009-06-22 15:50:00,34.82,34.85,34.76,34.81,159400.0,23.8037,23.8242,23.7627,23.7969,159400.0
2009-06-22 15:55:00,34.8,34.81,34.71,34.71,100500.0,23.79,23.7969,23.7285,23.7285,100500.0
2009-06-23 09:30:00,34.85,34.88,34.63,34.69,9600.0,23.8242,23.8447,23.6738,23.7148,9600.0
2009-06-23 09:35:00,34.67,34.7,34.6,34.66,12300.0,23.7012,23.7217,23.6533,23.6943,12300.0
2009-06-23 09:40:00,34.62,34.7,34.62,34.7,9100.0,23.667,23.7217,23.667,23.7217,9100.0
2009-06-23 09:45:00,34.7,34.77,34.7,34.76,9100.0,23.7217,23.7695,23.7217,23.7627,9100.0
2009-06-23 09:50:00,34.75,34.79,34.75,34.79,7100.0,23.7559,23.7832,23.7559,23.7832,7100.0
2009-06-23 09:55:00,34.79,34.82,34.78,34.81,5400.0,23.7832,23.8037,23.7764,23.7969,5400.0
2009-06-23 10:00:00,34.81,34.84,34.75,34.79,13200.0,23.7969,23.8174,23.7559,23.7832,13200.0
2009-06-23 10:05:00,34.79,34.8,34.69,34.74,10100.0,23.7832,23.79,23.7148,23.749,10100.0
2009-06-23 10:10:00,34.74,34.77,34.74,34.76,8600.0,23.749,23.7695,23.749,23.7627,8600.0
2009-06-23 10:15:00,34.75,34.76,34.7,34.73,7400.0,23.7559,23.7627,23.7217,23.7422,7400.0
2009-06-23 10:20:00,34.72,34.78,34.72,34.78,7700.0,23.7353,23.7764,23.7353,23.7764,7700.0
2009-06-23 10:25:00,34.78,34.79,34.76,34.78,7400.0,23.7764,23.7832,23.7627,23.7764,7400.0
2009-06-23 10:30:00,34.79,34.81,34.77,34.81,7500.0,23.7832,23.7969,23.7695,23.7969,7500.0
2009-06-23 10:35:00,34.81,34.83,34.8,34.81,9200.0,23.7969,23.8105,23.79,23.7969,9200.0
2009-06-23 10:40:00,34.82,34.83,34.79,34.8,4700.0,23.8037,23.8105,23.7832,23.79,4700.0
2009-06-23 10:45:00,34.8,34.81,34.79,34.79,4200.0,23.79,23.7969,23.7832,23.7832,4200.0
2009-06-23 10:50:00,34.81,34.88,34.8,34.82,14400.0,23.7969,23.8447,23.79,23.8037,14400.0
2009-06-23 10:55:00,34.82,34.87,34.81,34.83,6800.0,23.8037,23.8379,23.7969,23.8105,6800.0
2009-06-23 11:00:00,34.83,34.86,34.81,34.85,11300.0,23.8105,23.8311,23.7969,23.8242,11300.0
2009-06-23 11:05:00,34.85,34.91,34.85,34.89,17300.0,23.8242,23.8652,23.8242,23.8516,17300.0
2009-06-23 11:10:00,34.9,34.91,34.88,34.9,14100.0,23.8584,23.8652,23.8447,23.8584,14100.0
2009-06-23 11:15:00,34.91,34.95,34.91,34.95,26900.0,23.8652,23.8926,23.8652,23.8926,26900.0
2009-06-23 11:20:00,34.95,34.98,34.94,34.97,18900.0,23.8926,23.9131,23.8857,23.9063,18900.0
2009-06-23 11:25:00,34.97,34.97,34.95,34.95,8200.0,23.9063,23.9063,23.8926,23.8926,8200.0
2009-06-23 11:30:00,34.96,34.96,34.93,34.93,6900.0,23.8994,23.8994,23.8789,23.8789,6900.0
2009-06-23 11:35:00,34.93,34.96,34.91,34.95,16000.0,23.8789,23.8994,23.8652,23.8926,16000.0
2009-06-23 11:40:00,34.96,34.96,34.95,34.95,4200.0,23.8994,23.8994,23.8926,23.8926,4200.0
2009-06-23 11:45:00,34.96,34.96,34.95,34.95,7400.0,23.8994,23.8994,23.8926,23.8926,7400.0
2009-06-23 11:50:00,34.96,34.97,34.95,34.95,12200.0,23.8994,23.9063,23.8926,23.8926,12200.0
2009-06-23 11:55:00,34.96,34.96,34.95,34.95,12000.0,23.8994,23.8994,23.8926,23.8926,12000.0
2009-06-23 12:00:00,34.96,34.96,34.95,34.95,5800.0,23.8994,23.8994,23.8926,23.8926,5800.0
2009-06-23 12:05:00,34.95,34.96,34.95,34.96,6100.0,23.8926,23.8994,23.8926,23.8994,6100.0
2009-06-23 12:10:00,34.95,34.98,34.94,34.97,15900.0,23.8926,23.9131,23.8857,23.9063,15900.0
2009-06-23 12:15:00,34.97,34.98,34.96,34.98,6300.0,23.9063,23.9131,23.8994,23.9131,6300.0
2009-06-23 12:20:00,34.97,34.98,34.94,34.94,12100.0,23.9063,23.9131,23.8857,23.8857,12100.0
2009-06-23 12:25:00,34.95,34.96,34.88,34.88,6900.0,23.8926,23.8994,23.8447,23.8447,6900.0
2009-06-23 12:30:00,34.87,34.88,34.85,34.85,4600.0,23.8379,23.8447,23.8242,23.8242,4600.0
2009-06-23 12:35:00,34.85,34.87,34.85,34.86,11600.0,23.8242,23.8379,23.8242,23.8311,11600.0
2009-06-23 12:40:00,34.85,34.87,34.84,34.86,12000.0,23.8242,23.8379,23.8174,23.8311,12000.0
2009-06-23 12:45:00,34.86,34.89,34.86,34.87,7600.0,23.8311,23.8516,23.8311,23.8379,7600.0
2009-06-23 12:50:00,34.87,34.89,34.86,34.86,8700.0,23.8379,23.8516,23.8311,23.8311,8700.0
2009-06-23 12:55:00,34.86,34.89,34.86,34.87,14300.0,23.8311,23.8516,23.8311,23.8379,14300.0
2009-06-23 13:00:00,34.87,34.91,34.87,34.9,10400.0,23.8379,23.8652,23.8379,23.8584,10400.0
2009-06-23 13:05:00,34.91,34.92,34.85,34.89,11800.0,23.8652,23.8721,23.8242,23.8516,11800.0
2009-06-23 13:10:00,34.89,34.93,34.88,34.89,14100.0,23.8516,23.8789,23.8447,23.8516,14100.0
2009-06-23 13:15:00,34.91,34.94,34.89,34.93,11600.0,23.8652,23.8857,23.8516,23.8789,11600.0
2009-06-23 13:20:00,34.93,34.94,34.91,34.93,5000.0,23.8789,23.8857,23.8652,23.8789,5000.0
2009-06-23 13:25:00,34.94,34.97,34.94,34.96,13000.0,23.8857,23.9063,23.8857,23.8994,13000.0
2009-06-23 13:30:00,34.96,34.96,34.95,34.95,2200.0,23.8994,23.8994,23.8926,23.8926,2200.0
2009-06-23 13:35:00,34.95,34.96,34.9,34.91,8800.0,23.8926,23.8994,23.8584,23.8652,8800.0
2009-06-23 13:40:00,34.91,34.92,34.87,34.91,11500.0,23.8652,23.8721,23.8379,23.8652,11500.0
2009-06-23 13:45:00,34.9,34.95,34.9,34.95,13600.0,23.8584,23.8926,23.8584,23.8926,13600.0
2009-06-23 13:50:00,34.94,34.97,34.94,34.97,5800.0,23.8857,23.9063,23.8857,23.9063,5800.0
2009-06-23 13:55:00,34.96,34.97,34.91,34.94,8700.0,23.8994,23.9063,23.8652,23.8857,8700.0
2009-06-23 14:00:00,34.94,34.94,34.9,34.9,13100.0,23.8857,23.8857,23.8584,23.8584,13100.0
2009-06-23 14:05:00,34.9,34.9,34.87,34.88,7500.0,23.8584,23.8584,23.8379,23.8447,7500.0
2009-06-23 14:10:00,34.87,34.93,34.87,34.9,20500.0,23.8379,23.8789,23.8379,23.8584,20500.0
2009-06-23 14:15:00,34.9,34.94,34.9,34.92,13400.0,23.8584,23.8857,23.8584,23.8721,13400.0
2009-06-23 14:20:00,34.92,34.93,34.91,34.92,3500.0,23.8721,23.8789,23.8652,23.8721,3500.0
2009-06-23 14:25:00,34.92,34.95,34.91,34.92,12300.0,23.8721,23.8926,23.8652,23.8721,12300.0
2009-06-23 14:30:00,34.92,34.93,34.87,34.89,15200.0,23.8721,23.8789,23.8379,23.8516,15200.0
2009-06-23 14:35:00,34.89,34.91,34.86,34.87,21400.0,23.8516,23.8652,23.8311,23.8379,21400.0
2009-06-23 14:40:00,34.87,34.87,34.82,34.84,25300.0,23.8379,23.8379,23.8037,23.8174,25300.0
2009-06-23 14:45:00,34.84,34.84,34.82,34.84,10900.0,23.8174,23.8174,23.8037,23.8174,10900.0
2009-06-23 14:50:00,34.83,34.88,34.83,34.88,20700.0,23.8105,23.8447,23.8105,23.8447,20700.0
2009-06-23 14:55:00,34.87,34.88,34.83,34.86,30800.0,23.8379,23.8447,23.8105,23.8311,30800.0
2009-06-23 15:00:00,34.86,34.86,34.82,34.84,10900.0,23.8311,23.8311,23.8037,23.8174,10900.0
2009-06-23 15:05:00,34.84,34.84,34.81,34.83,21100.0,23.8174,23.8174,23.7969,23.8105,21100.0
2009-06-23 15:10:00,34.82,34.88,34.81,34.86,21500.0,23.8037,23.8447,23.7969,23.8311,21500.0
2009-06-23 15:15:00,34.86,34.88,34.83,34.86,32800.0,23.8311,23.8447,23.8105,23.8311,32800.0
2009-06-23 15:20:00,34.86,34.87,34.84,34.84,22000.0,23.8311,23.8379,23.8174,23.8174,22000.0
2009-06-23 15:25:00,34.84,34.87,34.83,34.84,73900.0,23.8174,23.8379,23.8105,23.8174,73900.0
2009-06-23 15:30:00,34.84,34.86,34.81,34.86,34900.0,23.8174,23.8311,23.7969,23.8311,34900.0
2009-06-23 15:35:00,34.85,34.89,34.83,34.85,31900.0,23.8242,23.8516,23.8105,23.8242,31900.0
2009-06-23 15:40:00,34.85,34.9,34.84,34.9,42300.0,23.8242,23.8584,23.8174,23.8584,42300.0
2009-06-23 15:45:00,34.9,34.94,34.88,34.93,40100.0,23.8584,23.8857,23.8447,23.8789,40100.0
2009-06-23 15:50:00,34.93,34.93,34.88,34.91,26000.0,23.8789,23.8789,23.8447,23.8652,26000.0
2009-06-23 15:55:00,34.9,34.91,34.74,34.83,170400.0,23.8584,23.8652,23.749,23.8105,170400.0
2009-06-24 09:30:00,35.06,35.18,34.87,35.0,11300.0,23.9678,24.0498,23.8379,23.9268,11300.0
2009-06-24 09:35:00,34.99,35.06,34.93,35.02,20300.0,23.9199,23.9678,23.8789,23.9404,20300.0
2009-06-24 09:40:00,35.05,35.1,35.02,35.09,6700.0,23.9609,23.9951,23.9404,23.9883,6700.0
2009-06-24 09:45:00,35.08,35.18,35.08,35.15,16700.0,23.9815,24.0498,23.9815,24.0293,16700.0
2009-06-24 09:50:00,35.15,35.2,35.15,35.2,7800.0,24.0293,24.0635,24.0293,24.0635,7800.0
2009-06-24 09:55:00,35.19,35.2,35.16,35.2,7500.0,24.0566,24.0635,24.0361,24.0635,7500.0
2009-06-24 10:00:00,35.16,35.2,35.16,35.19,13400.0,24.0361,24.0635,24.0361,24.0566,13400.0
2009-06-24 10:05:00,35.2,35.2,35.13,35.15,8400.0,24.0635,24.0635,24.0156,24.0293,8400.0
2009-06-24 10:10:00,35.15,35.2,35.1,35.11,12400.0,24.0293,24.0635,23.9951,24.002,12400.0
2009-06-24 10:15:00,35.13,35.14,35.12,35.12,3300.0,24.0156,24.0225,24.0088,24.0088,3300.0
2009-06-24 10:20:00,35.12,35.18,35.11,35.18,9600.0,24.0088,24.0498,24.002,24.0498,9600.0
2009-06-24 10:25:00,35.17,35.19,35.16,35.17,5600.0,24.043,24.0566,24.0361,24.043,5600.0
2009-06-24 10:30:00,35.17,35.17,35.11,35.17,12400.0,24.043,24.043,24.002,24.043,12400.0
2009-06-24 10:35:00,35.17,35.2,35.14,35.2,7000.0,24.043,24.0635,24.0225,24.0635,7000.0
2009-06-24 10:40:00,35.18,35.2,35.16,35.2,5400.0,24.0498,24.0635,24.0361,24.0635,5400.0
2009-06-24 10:45:00,35.2,35.22,35.18,35.2,9200.0,24.0635,24.0772,24.0498,24.0635,9200.0
2009-06-24 10:50:00,35.2,35.21,35.15,35.17,6100.0,24.0635,24.0703,24.0293,24.043,6100.0
2009-06-24 10:55:00,35.17,35.18,35.15,35.18,5500.0,24.043,24.0498,24.0293,24.0498,5500.0
2009-06-24 11:00:00,35.17,35.21,35.16,35.17,8800.0,24.043,24.0703,24.0361,24.043,8800.0
2009-06-24 11:05:00,35.16,35.16,35.11,35.12,2500.0,24.0361,24.0361,24.002,24.0088,2500.0
2009-06-24 11:10:00,35.11,35.16,35.1,35.16,5200.0,24.002,24.0361,23.9951,24.0361,5200.0
2009-06-24 11:15:00,35.16,35.18,35.16,35.18,2200.0,24.0361,24.0498,24.0361,24.0498,2200.0
2009-06-24 11:20:00,35.18,35.2,35.16,35.17,11800.0,24.0498,24.0635,24.0361,24.043,11800.0
2009-06-24 11:25:00,35.17,35.25,35.17,35.22,11400.0,24.043,24.0977,24.043,24.0772,11400.0
2009-06-24 11:30:00,35.22,35.25,35.22,35.24,4500.0,24.0772,24.0977,24.0772,24.0908,4500.0
2009-06-24 11:35:00,35.24,35.25,35.23,35.23,2000.0,24.0908,24.0977,24.084,24.084,2000.0
2009-06-24 11:40:00,35.23,35.24,35.22,35.24,2600.0,24.084,24.0908,24.0772,24.0908,2600.0
2009-06-24 11:45:00,35.24,35.3,35.24,35.3,25200.0,24.0908,24.1318,24.0908,24.1318,25200.0
2009-06-24 11:50:00,35.3,35.35,35.3,35.34,13800.0,24.1318,24.166,24.1318,24.1592,13800.0
2009-06-24 11:55:00,35.34,35.34,35.32,35.33,6900.0,24.1592,24.1592,24.1455,24.1524,6900.0
2009-06-24 12:00:00,35.33,35.35,35.33,35.34,6200.0,24.1524,24.166,24.1524,24.1592,6200.0
2009-06-24 12:05:00,35.35,35.35,35.31,35.32,6100.0,24.166,24.166,24.1387,24.1455,6100.0
2009-06-24 12:10:00,35.32,35.32,35.3,35.32,2300.0,24.1455,24.1455,24.1318,24.1455,2300.0
2009-06-24 12:15:00,35.31,35.32,35.3,35.31,6600.0,24.1387,24.1455,24.1318,24.1387,6600.0
2009-06-24 12:20:00,35.3,35.31,35.29,35.31,7200.0,24.1318,24.1387,24.125,24.1387,7200.0
2009-06-24 12:25:00,35.31,35.32,35.28,35.31,10600.0,24.1387,24.1455,24.1182,24.1387,10600.0
2009-06-24 12:30:00,35.31,35.31,35.3,35.31,2900.0,24.1387,24.1387,24.1318,24.1387,2900.0
2009-06-24 12:35:00,35.31,35.32,35.3,35.3,2800.0,24.1387,24.1455,24.1318,24.1318,2800.0
2009-06-24 12:40:00,35.3,35.31,35.29,35.31,5400.0,24.1318,24.1387,24.125,24.1387,5400.0
2009-06-24 12:45:00,35.31,35.32,35.3,35.31,4300.0,24.1387,24.1455,24.1318,24.1387,4300.0
2009-06-24 12:50:00,35.31,35.32,35.3,35.32,2900.0,24.1387,24.1455,24.1318,24.1455,2900.0
2009-06-24 12:55:00,35.32,35.33,35.3,35.33,5200.0,24.1455,24.1524,24.1318,24.1524,5200.0
2009-06-24 13:00:00,35.33,35.36,35.32,35.35,7100.0,24.1524,24.1729,24.1455,24.166,7100.0
2009-06-24 13:05:00,35.36,35.36,35.34,35.35,6000.0,24.1729,24.1729,24.1592,24.166,6000.0
2009-06-24 13:10:00,35.35,35.36,35.34,35.35,3300.0,24.166,24.1729,24.1592,24.166,3300.0
2009-06-24 13:15:00,35.35,35.35,35.33,35.33,6600.0,24.166,24.166,24.1524,24.1524,6600.0
2009-06-24 13:20:00,35.33,35.33,35.32,35.32,5600.0,24.1524,24.1524,24.1455,24.1455,5600.0
2009-06-24 13:25:00,35.33,35.33,35.32,35.32,1000.0,24.1524,24.1524,24.1455,24.1455,1000.0
2009-06-24 13:30:00,35.32,35.33,35.31,35.31,9700.0,24.1455,24.1524,24.1387,24.1387,9700.0
2009-06-24 13:35:00,35.32,35.35,35.31,35.35,8800.0,24.1455,24.166,24.1387,24.166,8800.0
2009-06-24 13:40:00,35.35,35.36,35.34,35.35,9400.0,24.166,24.1729,24.1592,24.166,9400.0
2009-06-24 13:45:00,35.36,35.38,35.35,35.38,14800.0,24.1729,24.1865,24.166,24.1865,14800.0
2009-06-24 13:50:00,35.37,35.4,35.37,35.39,5800.0,24.1797,24.2002,24.1797,24.1934,5800.0
2009-06-24 13:55:00,35.39,35.4,35.39,35.4,5200.0,24.1934,24.2002,24.1934,24.2002,5200.0
2009-06-24 14:00:00,35.39,35.4,35.37,35.37,7400.0,24.1934,24.2002,24.1797,24.1797,7400.0
2009-06-24 14:05:00,35.38,35.43,35.38,35.4,18700.0,24.1865,24.2207,24.1865,24.2002,18700.0
2009-06-24 14:10:00,35.4,35.4,35.33,35.33,2900.0,24.2002,24.2002,24.1524,24.1524,2900.0
2009-06-24 14:15:00,35.32,35.38,35.26,35.32,17200.0,24.1455,24.1865,24.1045,24.1455,17200.0
2009-06-24 14:20:00,35.26,35.38,35.25,35.34,17000.0,24.1045,24.1865,24.0977,24.1592,17000.0
2009-06-24 14:25:00,35.35,35.43,35.26,35.3,25900.0,24.166,24.2207,24.1045,24.1318,25900.0
2009-06-24 14:30:00,35.3,35.33,35.22,35.32,28000.0,24.1318,24.1524,24.0772,24.1455,28000.0
2009-06-24 14:35:00,35.32,35.33,35.22,35.24,21900.0,24.1455,24.1524,24.0772,24.0908,21900.0
2009-06-24 14:40:00,35.25,35.27,35.23,35.23,19500.0,24.0977,24.1113,24.084,24.084,19500.0
2009-06-24 14:45:00,35.22,35.25,35.2,35.21,25400.0,24.0772,24.0977,24.0635,24.0703,25400.0
2009-06-24 14:50:00,35.2,35.29,35.2,35.28,17000.0,24.0635,24.125,24.0635,24.1182,17000.0
2009-06-24 14:55:00,35.29,35.32,35.22,35.24,21900.0,24.125,24.1455,24.0772,24.0908,21900.0
2009-06-24 15:00:00,35.25,35.28,35.23,35.24,33700.0,24.0977,24.1182,24.084,24.0908,33700.0
2009-06-24 15:05:00,35.23,35.24,35.13,35.16,34500.0,24.084,24.0908,24.0156,24.0361,34500.0
2009-06-24 15:10:00,35.16,35.2,35.12,35.2,30300.0,24.0361,24.0635,24.0088,24.0635,30300.0
2009-06-24 15:15:00,35.21,35.22,35.16,35.21,34700.0,24.0703,24.0772,24.0361,24.0703,34700.0
2009-06-24 15:20:00,35.2,35.27,35.2,35.24,34100.0,24.0635,24.1113,24.0635,24.0908,34100.0
2009-06-24 15:25:00,35.25,35.29,35.23,35.26,27800.0,24.0977,24.125,24.084,24.1045,27800.0
2009-06-24 15:30:00,35.27,35.31,35.25,35.31,29600.0,24.1113,24.1387,24.0977,24.1387,29600.0
2009-06-24 15:35:00,35.31,35.33,35.26,35.3,34200.0,24.1387,24.1524,24.1045,24.1318,34200.0
2009-06-24 15:40:00,35.3,35.35,35.27,35.33,42800.0,24.1318,24.166,24.1113,24.1524,42800.0
2009-06-24 15:45:00,35.33,35.44,35.33,35.42,63700.0,24.1524,24.2276,24.1524,24.2139,63700.0
2009-06-24 15:50:00,35.41,35.41,35.32,35.37,64100.0,24.207,24.207,24.1455,24.1797,64100.0
2009-06-24 15:55:00,35.38,35.41,35.32,35.4,138800.0,24.1865,24.207,24.1455,24.2002,138800.0
2009-06-25 09:30:00,35.38,35.38,35.16,35.19,17500.0,24.1865,24.1865,24.0361,24.0566,17500.0
2009-06-25 09:35:00,35.17,35.27,35.12,35.14,35300.0,24.043,24.1113,24.0088,24.0225,35300.0
2009-06-25 09:40:00,35.12,35.15,35.02,35.1,20500.0,24.0088,24.0293,23.9404,23.9951,20500.0
2009-06-25 09:45:00,35.09,35.13,35.06,35.13,10000.0,23.9883,24.0156,23.9678,24.0156,10000.0
2009-06-25 09:50:00,35.13,35.25,35.12,35.12,44000.0,24.0156,24.0977,24.0088,24.0088,44000.0
2009-06-25 09:55:00,35.11,35.25,35.1,35.19,18800.0,24.002,24.0977,23.9951,24.0566,18800.0
2009-06-25 10:00:00,35.21,35.32,35.2,35.31,11300.0,24.0703,24.1455,24.0635,24.1387,11300.0
2009-06-25 10:05:00,35.31,35.32,35.28,35.28,7600.0,24.1387,24.1455,24.1182,24.1182,7600.0
2009-06-25 10:10:00,35.28,35.36,35.24,35.24,22300.0,24.1182,24.1729,24.0908,24.0908,22300.0
2009-06-25 10:15:00,35.26,35.34,35.24,35.32,14600.0,24.1045,24.1592,24.0908,24.1455,14600.0
2009-06-25 10:20:00,35.32,35.35,35.31,35.33,13800.0,24.1455,24.166,24.1387,24.1524,13800.0
2009-06-25 10:25:00,35.34,35.39,35.31,35.37,15900.0,24.1592,24.1934,24.1387,24.1797,15900.0
2009-06-25 10:30:00,35.36,35.36,35.24,35.27,16500.0,24.1729,24.1729,24.0908,24.1113,16500.0
2009-06-25 10:35:00,35.3,35.35,35.29,35.32,12600.0,24.1318,24.166,24.125,24.1455,12600.0
2009-06-25 10:40:00,35.33,35.33,35.24,35.24,7200.0,24.1524,24.1524,24.0908,24.0908,7200.0
2009-06-25 10:45:00,35.24,35.28,35.19,35.21,9200.0,24.0908,24.1182,24.0566,24.0703,9200.0
2009-06-25 10:50:00,35.21,35.27,35.2,35.25,9300.0,24.0703,24.1113,24.0635,24.0977,9300.0
2009-06-25 10:55:00,35.26,35.26,35.18,35.21,9600.0,24.1045,24.1045,24.0498,24.0703,9600.0
2009-06-25 11:00:00,35.21,35.29,35.19,35.29,8000.0,24.0703,24.125,24.0566,24.125,8000.0
2009-06-25 11:05:00,35.29,35.31,35.26,35.3,8800.0,24.125,24.1387,24.1045,24.1318,8800.0
2009-06-25 11:10:00,35.29,35.31,35.26,35.3,6100.0,24.125,24.1387,24.1045,24.1318,6100.0
2009-06-25 11:15:00,35.3,35.38,35.3,35.38,7700.0,24.1318,24.1865,24.1318,24.1865,7700.0
2009-06-25 11:20:00,35.38,35.42,35.37,35.42,5000.0,24.1865,24.2139,24.1797,24.2139,5000.0
2009-06-25 11:25:00,35.43,35.45,35.41,35.45,7400.0,24.2207,24.2344,24.207,24.2344,7400.0
2009-06-25 11:30:00,35.45,35.48,35.42,35.48,17400.0,24.2344,24.2549,24.2139,24.2549,17400.0
2009-06-25 11:35:00,35.48,35.5,35.48,35.49,5900.0,24.2549,24.2686,24.2549,24.2617,5900.0
2009-06-25 11:40:00,35.49,35.55,35.49,35.51,15900.0,24.2617,24.3028,24.2617,24.2754,15900.0
2009-06-25 11:45:00,35.51,35.57,35.51,35.56,4600.0,24.2754,24.3164,24.2754,24.3096,4600.0
2009-06-25 11:50:00,35.56,35.61,35.55,35.6,11100.0,24.3096,24.3438,24.3028,24.3369,11100.0
2009-06-25 11:55:00,35.6,35.68,35.59,35.67,13500.0,24.3369,24.3916,24.3301,24.3848,13500.0
2009-06-25 12:00:00,35.65,35.67,35.65,35.67,8100.0,24.3711,24.3848,24.3711,24.3848,8100.0
2009-06-25 12:05:00,35.65,35.75,35.65,35.72,27900.0,24.3711,24.4395,24.3711,24.419,27900.0
2009-06-25 12:10:00,35.73,35.77,35.72,35.76,20900.0,24.4258,24.4531,24.419,24.4463,20900.0
2009-06-25 12:15:00,35.77,35.79,35.74,35.79,15800.0,24.4531,24.4668,24.4326,24.4668,15800.0
2009-06-25 12:20:00,35.79,35.81,35.79,35.81,15400.0,24.4668,24.4805,24.4668,24.4805,15400.0
2009-06-25 12:25:00,35.8,35.8,35.78,35.8,11700.0,24.4737,24.4737,24.46,24.4737,11700.0
2009-06-25 12:30:00,35.81,35.82,35.77,35.77,8500.0,24.4805,24.4873,24.4531,24.4531,8500.0
2009-06-25 12:35:00,35.77,35.77,35.75,35.77,12200.0,24.4531,24.4531,24.4395,24.4531,12200.0
2009-06-25 12:40:00,35.76,35.79,35.76,35.79,5000.0,24.4463,24.4668,24.4463,24.4668,5000.0
2009-06-25 12:45:00,35.79,35.8,35.79,35.79,11300.0,24.4668,24.4737,24.4668,24.4668,11300.0
2009-06-25 12:50:00,35.79,35.8,35.75,35.77,11300.0,24.4668,24.4737,24.4395,24.4531,11300.0
2009-06-25 12:55:00,35.77,35.81,35.77,35.8,9100.0,24.4531,24.4805,24.4531,24.4737,9100.0
2009-06-25 13:00:00,35.8,35.85,35.8,35.83,13300.0,24.4737,24.5078,24.4737,24.4942,13300.0
2009-06-25 13:05:00,35.83,35.93,35.83,35.92,15700.0,24.4942,24.5625,24.4942,24.5557,15700.0
2009-06-25 13:10:00,35.93,35.95,35.89,35.9,16100.0,24.5625,24.5762,24.5352,24.542,16100.0
2009-06-25 13:15:00,35.9,35.97,35.89,35.95,13300.0,24.542,24.5899,24.5352,24.5762,13300.0
2009-06-25 13:20:00,35.95,35.97,35.94,35.94,9100.0,24.5762,24.5899,24.5694,24.5694,9100.0
2009-06-25 13:25:00,35.95,35.99,35.95,35.99,23400.0,24.5762,24.6035,24.5762,24.6035,23400.0
2009-06-25 13:30:00,35.99,36.0,35.97,35.98,9900.0,24.6035,24.6104,24.5899,24.5967,9900.0
2009-06-25 13:35:00,35.98,35.98,35.97,35.97,5400.0,24.5967,24.5967,24.5899,24.5899,5400.0
2009-06-25 13:40:00,35.97,35.98,35.95,35.96,8300.0,24.5899,24.5967,24.5762,24.583,8300.0
2009-06-25 13:45:00,35.95,35.97,35.93,35.96,30300.0,24.5762,24.5899,24.5625,24.583,30300.0
2009-06-25 13:50:00,35.96,35.99,35.95,35.99,9400.0,24.583,24.6035,24.5762,24.6035,9400.0
2009-06-25 13:55:00,35.99,36.0,35.98,36.0,6900.0,24.6035,24.6104,24.5967,24.6104,6900.0
2009-06-25 14:00:00,35.99,36.04,35.99,36.03,21200.0,24.6035,24.6377,24.6035,24.6309,21200.0
2009-06-25 14:05:00,36.04,36.04,35.99,35.99,10600.0,24.6377,24.6377,24.6035,24.6035,10600.0
2009-06-25 14:10:00,35.99,36.0,35.96,35.99,11000.0,24.6035,24.6104,24.583,24.6035,11000.0
2009-06-25 14:15:00,35.99,36.02,35.99,36.0,22700.0,24.6035,24.6241,24.6035,24.6104,22700.0
2009-06-25 14:20:00,36.01,36.04,36.01,36.03,11800.0,24.6172,24.6377,24.6172,24.6309,11800.0
2009-06-25 14:25:00,36.02,36.07,36.01,36.07,22800.0,24.6241,24.6582,24.6172,24.6582,22800.0
2009-06-25 14:30:00,36.06,36.07,36.05,36.05,16800.0,24.6514,24.6582,24.6446,24.6446,16800.0
2009-06-25 14:35:00,36.06,36.09,36.06,36.07,12300.0,24.6514,24.6719,24.6514,24.6582,12300.0
2009-06-25 14:40:00,36.08,36.1,36.06,36.09,14400.0,24.6651,24.6787,24.6514,24.6719,14400.0
2009-06-25 14:45:00,36.09,36.14,36.08,36.13,18600.0,24.6719,24.7061,24.6651,24.6993,18600.0
2009-06-25 14:50:00,36.12,36.13,36.07,36.08,13100.0,24.6924,24.6993,24.6582,24.6651,13100.0
2009-06-25 14:55:00,36.1,36.15,36.07,36.14,19400.0,24.6787,24.7129,24.6582,24.7061,19400.0
2009-06-25 15:00:00,36.14,36.15,36.09,36.11,16000.0,24.7061,24.7129,24.6719,24.6856,16000.0
2009-06-25 15:05:00,36.09,36.17,36.09,36.16,13600.0,24.6719,24.7266,24.6719,24.7198,13600.0
2009-06-25 15:10:00,36.17,36.18,36.11,36.12,24700.0,24.7266,24.7334,24.6856,24.6924,24700.0
2009-06-25 15:15:00,36.12,36.13,36.03,36.07,19400.0,24.6924,24.6993,24.6309,24.6582,19400.0
2009-06-25 15:20:00,36.07,36.11,36.06,36.1,25700.0,24.6582,24.6856,24.6514,24.6787,25700.0
2009-06-25 15:25:00,36.1,36.13,36.08,36.12,22000.0,24.6787,24.6993,24.6651,24.6924,22000.0
2009-06-25 15:30:00,36.12,36.12,36.04,36.04,32600.0,24.6924,24.6924,24.6377,24.6377,32600.0
2009-06-25 15:35:00,36.02,36.06,35.98,36.02,45300.0,24.6241,24.6514,24.5967,24.6241,45300.0
2009-06-25 15:40:00,36.03,36.09,36.03,36.08,48800.0,24.6309,24.6719,24.6309,24.6651,48800.0
2009-06-25 15:45:00,36.08,36.18,36.07,36.14,65100.0,24.6651,24.7334,24.6582,24.7061,65100.0
2009-06-25 15:50:00,36.15,36.17,36.12,36.16,56000.0,24.7129,24.7266,24.6924,24.7198,56000.0
2009-06-25 15:55:00,36.16,36.23,36.16,36.22,91900.0,24.7198,24.7676,24.7198,24.7608,91900.0
2009-06-26 09:30:00,36.1,36.19,35.95,35.99,14000.0,24.6787,24.7403,24.5762,24.6035,14000.0
2009-06-26 09:35:00,35.99,35.99,35.87,35.87,14300.0,24.6035,24.6035,24.5215,24.5215,14300.0
2009-06-26 09:40:00,35.87,36.05,35.85,35.98,15700.0,24.5215,24.6446,24.5078,24.5967,15700.0
2009-06-26 09:45:00,35.98,35.99,35.94,35.96,10000.0,24.5967,24.6035,24.5694,24.583,10000.0
2009-06-26 09:50:00,35.95,35.99,35.94,35.96,14700.0,24.5762,24.6035,24.5694,24.583,14700.0
2009-06-26 09:55:00,35.97,35.99,35.82,35.84,27000.0,24.5899,24.6035,24.4873,24.501,27000.0
2009-06-26 10:00:00,35.82,35.87,35.82,35.87,15500.0,24.4873,24.5215,24.4873,24.5215,15500.0
2009-06-26 10:05:00,35.87,35.92,35.85,35.9,10700.0,24.5215,24.5557,24.5078,24.542,10700.0
2009-06-26 10:10:00,35.89,35.93,35.85,35.86,5500.0,24.5352,24.5625,24.5078,24.5147,5500.0
2009-06-26 10:15:00,35.86,35.91,35.85,35.85,13900.0,24.5147,24.5489,24.5078,24.5078,13900.0
2009-06-26 10:20:00,35.86,35.98,35.86,35.97,15200.0,24.5147,24.5967,24.5147,24.5899,15200.0
2009-06-26 10:25:00,35.97,35.99,35.93,35.98,9200.0,24.5899,24.6035,24.5625,24.5967,9200.0
2009-06-26 10:30:00,35.99,36.01,35.97,35.99,11900.0,24.6035,24.6172,24.5899,24.6035,11900.0
2009-06-26 10:35:00,35.99,36.0,35.93,35.94,9000.0,24.6035,24.6104,24.5625,24.5694,9000.0
2009-06-26 10:40:00,35.93,35.95,35.9,35.94,6100.0,24.5625,24.5762,24.542,24.5694,6100.0
2009-06-26 10:45:00,35.94,35.94,35.85,35.87,8100.0,24.5694,24.5694,24.5078,24.5215,8100.0
2009-06-26 10:50:00,35.88,35.9,35.84,35.85,8400.0,24.5283,24.542,24.501,24.5078,8400.0
2009-06-26 10:55:00,35.85,35.88,35.84,35.87,7000.0,24.5078,24.5283,24.501,24.5215,7000.0
2009-06-26 11:00:00,35.85,35.87,35.77,35.79,14600.0,24.5078,24.5215,24.4531,24.4668,14600.0
2009-06-26 11:05:00,35.79,35.89,35.79,35.87,13100.0,24.4668,24.5352,24.4668,24.5215,13100.0
2009-06-26 11:10:00,35.87,35.96,35.87,35.96,6800.0,24.5215,24.583,24.5215,24.583,6800.0
2009-06-26 11:15:00,35.96,35.98,35.94,35.98,7500.0,24.583,24.5967,24.5694,24.5967,7500.0
2009-06-26 11:20:00,35.99,36.0,35.96,35.98,8000.0,24.6035,24.6104,24.583,24.5967,8000.0
2009-06-26 11:25:00,35.98,35.99,35.94,35.95,5300.0,24.5967,24.6035,24.5694,24.5762,5300.0
2009-06-26 11:30:00,35.96,35.98,35.94,35.95,4900.0,24.583,24.5967,24.5694,24.5762,4900.0
2009-06-26 11:35:00,35.95,36.03,35.95,35.99,10300.0,24.5762,24.6309,24.5762,24.6035,10300.0
2009-06-26 11:40:00,36.0,36.0,35.92,35.93,14300.0,24.6104,24.6104,24.5557,24.5625,14300.0
2009-06-26 11:45:00,35.95,35.95,35.91,35.91,4000.0,24.5762,24.5762,24.5489,24.5489,4000.0
2009-06-26 11:50:00,35.92,35.99,35.92,35.98,5100.0,24.5557,24.6035,24.5557,24.5967,5100.0
2009-06-26 11:55:00,35.99,36.02,35.99,36.02,5400.0,24.6035,24.6241,24.6035,24.6241,5400.0
2009-06-26 12:00:00,36.02,36.13,36.01,36.13,28200.0,24.6241,24.6993,24.6172,24.6993,28200.0
2009-06-26 12:05:00,36.12,36.2,36.12,36.19,30900.0,24.6924,24.7471,24.6924,24.7403,30900.0
2009-06-26 12:10:00,36.19,36.21,36.19,36.2,8100.0,24.7403,24.7539,24.7403,24.7471,8100.0
2009-06-26 12:15:00,36.2,36.21,36.18,36.19,18600.0,24.7471,24.7539,24.7334,24.7403,18600.0
2009-06-26 12:20:00,36.18,36.2,36.13,36.15,21900.0,24.7334,24.7471,24.6993,24.7129,21900.0
2009-06-26 12:25:00,36.14,36.17,36.14,36.16,6000.0,24.7061,24.7266,24.7061,24.7198,6000.0
2009-06-26 12:30:00,36.15,36.17,36.15,36.17,14700.0,24.7129,24.7266,24.7129,24.7266,14700.0
2009-06-26 12:35:00,36.18,36.18,36.14,36.15,8600.0,24.7334,24.7334,24.7061,24.7129,8600.0
2009-06-26 12:40:00,36.15,36.16,36.13,36.14,6800.0,24.7129,24.7198,24.6993,24.7061,6800.0
2009-06-26 12:45:00,36.13,36.16,36.12,36.12,8400.0,24.6993,24.7198,24.6924,24.6924,8400.0
2009-06-26 12:50:00,36.11,36.12,36.08,36.1,8000.0,24.6856,24.6924,24.6651,24.6787,8000.0
2009-06-26 12:55:00,36.08,36.08,36.05,36.05,3000.0,24.6651,24.6651,24.6446,24.6446,3000.0
2009-06-26 13:00:00,36.05,36.05,36.03,36.03,4400.0,24.6446,24.6446,24.6309,24.6309,4400.0
2009-06-26 13:05:00,36.04,36.06,36.04,36.06,5300.0,24.6377,24.6514,24.6377,24.6514,5300.0
2009-06-26 13:10:00,36.06,36.08,36.05,36.08,4800.0,24.6514,24.6651,24.6446,24.6651,4800.0
2009-06-26 13:15:00,36.08,36.08,36.07,36.08,2200.0,24.6651,24.6651,24.6582,24.6651,2200.0
2009-06-26 13:20:00,36.07,36.1,36.07,36.09,3200.0,24.6582,24.6787,24.6582,24.6719,3200.0
2009-06-26 13:25:00,36.08,36.12,36.08,36.09,13000.0,24.6651,24.6924,24.6651,24.6719,13000.0
2009-06-26 13:30:00,36.09,36.16,36.09,36.16,15800.0,24.6719,24.7198,24.6719,24.7198,15800.0
2009-06-26 13:35:00,36.16,36.17,36.15,36.17,5700.0,24.7198,24.7266,24.7129,24.7266,5700.0
2009-06-26 13:40:00,36.17,36.21,36.16,36.21,11000.0,24.7266,24.7539,24.7198,24.7539,11000.0
2009-06-26 13:45:00,36.22,36.24,36.2,36.23,6000.0,24.7608,24.7745,24.7471,24.7676,6000.0
2009-06-26 13:50:00,36.23,36.26,36.2,36.21,10400.0,24.7676,24.7881,24.7471,24.7539,10400.0
2009-06-26 13:55:00,36.21,36.23,36.16,36.17,7700.0,24.7539,24.7676,24.7198,24.7266,7700.0
2009-06-26 14:00:00,36.17,36.17,36.08,36.09,15200.0,24.7266,24.7266,24.6651,24.6719,15200.0
2009-06-26 14:05:00,36.08,36.08,36.05,36.07,7100.0,24.6651,24.6651,24.6446,24.6582,7100.0
2009-06-26 14:10:00,36.08,36.1,36.06,36.08,5200.0,24.6651,24.6787,24.6514,24.6651,5200.0
2009-06-26 14:15:00,36.09,36.09,36.05,36.07,14800.0,24.6719,24.6719,24.6446,24.6582,14800.0
2009-06-26 14:20:00,36.06,36.07,36.05,36.06,15700.0,24.6514,24.6582,24.6446,24.6514,15700.0
2009-06-26 14:25:00,36.06,36.07,36.06,36.07,8000.0,24.6514,24.6582,24.6514,24.6582,8000.0
2009-06-26 14:30:00,36.07,36.11,36.06,36.11,9400.0,24.6582,24.6856,24.6514,24.6856,9400.0
2009-06-26 14:35:00,36.11,36.16,36.1,36.16,8400.0,24.6856,24.7198,24.6787,24.7198,8400.0
2009-06-26 14:40:00,36.16,36.16,36.12,36.12,6900.0,24.7198,24.7198,24.6924,24.6924,6900.0
2009-06-26 14:45:00,36.12,36.12,36.08,36.1,6400.0,24.6924,24.6924,24.6651,24.6787,6400.0
2009-06-26 14:50:00,36.08,36.11,36.07,36.11,23400.0,24.6651,24.6856,24.6582,24.6856,23400.0
2009-06-26 14:55:00,36.12,36.12,36.08,36.1,23400.0,24.6924,24.6924,24.6651,24.6787,23400.0
2009-06-26 15:00:00,36.09,36.14,36.09,36.13,8600.0,24.6719,24.7061,24.6719,24.6993,8600.0
2009-06-26 15:05:00,36.14,36.14,36.11,36.13,11300.0,24.7061,24.7061,24.6856,24.6993,11300.0
2009-06-26 15:10:00,36.13,36.15,36.1,36.13,12500.0,24.6993,24.7129,24.6787,24.6993,12500.0
2009-06-26 15:15:00,36.13,36.13,36.1,36.13,8100.0,24.6993,24.6993,24.6787,24.6993,8100.0
2009-06-26 15:20:00,36.13,36.14,36.1,36.13,13800.0,24.6993,24.7061,24.6787,24.6993,13800.0
2009-06-26 15:25:00,36.13,36.2,36.13,36.18,45500.0,24.6993,24.7471,24.6993,24.7334,45500.0
2009-06-26 15:30:00,36.19,36.21,36.15,36.15,21700.0,24.7403,24.7539,24.7129,24.7129,21700.0
2009-06-26 15:35:00,36.15,36.15,36.12,36.13,13600.0,24.7129,24.7129,24.6924,24.6993,13600.0
2009-06-26 15:40:00,36.14,36.2,36.13,36.2,39700.0,24.7061,24.7471,24.6993,24.7471,39700.0
2009-06-26 15:45:00,36.19,36.21,36.11,36.14,43500.0,24.7403,24.7539,24.6856,24.7061,43500.0
2009-06-26 15:50:00,36.15,36.18,36.06,36.06,49400.0,24.7129,24.7334,24.6514,24.6514,49400.0
2009-06-26 15:55:00,36.06,36.1,35.98,36.01,114900.0,24.6514,24.6787,24.5967,24.6172,114900.0
2009-06-29 09:30:00,35.98,35.98,35.86,35.88,8100.0,24.5967,24.5967,24.5147,24.5283,8100.0
2009-06-29 09:35:00,35.93,35.96,35.85,35.87,7900.0,24.5625,24.583,24.5078,24.5215,7900.0
2009-06-29 09:40:00,35.87,35.94,35.86,35.93,3700.0,24.5215,24.5694,24.5147,24.5625,3700.0
2009-06-29 09:45:00,35.93,35.94,35.89,35.91,5900.0,24.5625,24.5694,24.5352,24.5489,5900.0
2009-06-29 09:50:00,35.9,35.97,35.89,35.96,4800.0,24.542,24.5899,24.5352,24.583,4800.0
2009-06-29 09:55:00,35.96,35.98,35.89,35.95,10900.0,24.583,24.5967,24.5352,24.5762,10900.0
2009-06-29 10:00:00,35.94,35.96,35.91,35.92,9700.0,24.5694,24.583,24.5489,24.5557,9700.0
2009-06-29 10:05:00,35.92,35.99,35.89,35.97,8700.0,24.5557,24.6035,24.5352,24.5899,8700.0
2009-06-29 10:10:00,35.97,35.99,35.95,35.97,3700.0,24.5899,24.6035,24.5762,24.5899,3700.0
2009-06-29 10:15:00,35.98,35.99,35.92,35.99,7200.0,24.5967,24.6035,24.5557,24.6035,7200.0
2009-06-29 10:20:00,35.99,36.02,35.99,36.0,3400.0,24.6035,24.6241,24.6035,24.6104,3400.0
2009-06-29 10:25:00,36.0,36.02,35.98,36.02,6600.0,24.6104,24.6241,24.5967,24.6241,6600.0
2009-06-29 10:30:00,36.02,36.06,36.02,36.05,2700.0,24.6241,24.6514,24.6241,24.6446,2700.0
2009-06-29 10:35:00,36.05,36.1,36.04,36.1,3500.0,24.6446,24.6787,24.6377,24.6787,3500.0
2009-06-29 10:40:00,36.1,36.12,36.09,36.12,2400.0,24.6787,24.6924,24.6719,24.6924,2400.0
2009-06-29 10:45:00,36.12,36.13,36.11,36.11,3800.0,24.6924,24.6993,24.6856,24.6856,3800.0
2009-06-29 10:50:00,36.11,36.12,36.1,36.1,2800.0,24.6856,24.6924,24.6787,24.6787,2800.0
2009-06-29 10:55:00,36.11,36.12,36.1,36.11,2900.0,24.6856,24.6924,24.6787,24.6856,2900.0
2009-06-29 11:00:00,36.11,36.11,36.08,36.08,2900.0,24.6856,24.6856,24.6651,24.6651,2900.0
2009-06-29 11:05:00,36.1,36.11,36.08,36.11,2500.0,24.6787,24.6856,24.6651,24.6856,2500.0
2009-06-29 11:10:00,36.1,36.11,36.09,36.1,5200.0,24.6787,24.6856,24.6719,24.6787,5200.0
2009-06-29 11:15:00,36.09,36.1,36.01,36.01,9600.0,24.6719,24.6787,24.6172,24.6172,9600.0
2009-06-29 11:20:00,36.01,36.04,36.01,36.03,5000.0,24.6172,24.6377,24.6172,24.6309,5000.0
2009-06-29 11:25:00,36.03,36.03,35.99,35.99,5000.0,24.6309,24.6309,24.6035,24.6035,5000.0
2009-06-29 11:30:00,35.99,36.01,35.98,35.99,6200.0,24.6035,24.6172,24.5967,24.6035,6200.0
2009-06-29 11:35:00,35.98,35.98,35.94,35.96,6900.0,24.5967,24.5967,24.5694,24.583,6900.0
2009-06-29 11:40:00,35.96,36.0,35.96,35.99,3500.0,24.583,24.6104,24.583,24.6035,3500.0
2009-06-29 11:45:00,35.99,36.01,35.99,35.99,6100.0,24.6035,24.6172,24.6035,24.6035,6100.0
2009-06-29 11:50:00,35.99,36.02,35.99,36.01,3700.0,24.6035,24.6241,24.6035,24.6172,3700.0
2009-06-29 11:55:00,36.02,36.02,35.99,36.01,5100.0,24.6241,24.6241,24.6035,24.6172,5100.0
2009-06-29 12:00:00,36.01,36.02,36.0,36.01,3000.0,24.6172,24.6241,24.6104,24.6172,3000.0
2009-06-29 12:05:00,35.99,36.02,35.99,36.02,6200.0,24.6035,24.6241,24.6035,24.6241,6200.0
2009-06-29 12:10:00,36.02,36.03,36.02,36.03,300.0,24.6241,24.6309,24.6241,24.6309,300.0
2009-06-29 12:15:00,36.03,36.03,36.01,36.02,4200.0,24.6309,24.6309,24.6172,24.6241,4200.0
2009-06-29 12:20:00,36.02,36.02,36.0,36.01,4600.0,24.6241,24.6241,24.6104,24.6172,4600.0
2009-06-29 12:25:00,36.01,36.02,36.0,36.0,4900.0,24.6172,24.6241,24.6104,24.6104,4900.0
2009-06-29 12:30:00,36.01,36.01,35.99,35.99,6600.0,24.6172,24.6172,24.6035,24.6035,6600.0
2009-06-29 12:35:00,35.99,35.99,35.96,35.98,3500.0,24.6035,24.6035,24.583,24.5967,3500.0
2009-06-29 12:40:00,35.98,36.0,35.97,35.97,3000.0,24.5967,24.6104,24.5899,24.5899,3000.0
2009-06-29 12:45:00,35.98,36.0,35.98,36.0,1600.0,24.5967,24.6104,24.5967,24.6104,1600.0
2009-06-29 12:50:00,36.0,36.01,35.97,36.0,8700.0,24.6104,24.6172,24.5899,24.6104,8700.0
2009-06-29 12:55:00,35.99,36.01,35.99,35.99,2300.0,24.6035,24.6172,24.6035,24.6035,2300.0
2009-06-29 13:00:00,35.99,36.0,35.98,35.98,4900.0,24.6035,24.6104,24.5967,24.5967,4900.0
2009-06-29 13:05:00,35.99,36.0,35.98,36.0,1300.0,24.6035,24.6104,24.5967,24.6104,1300.0
2009-06-29 13:10:00,36.0,36.01,35.99,36.0,3700.0,24.6104,24.6172,24.6035,24.6104,3700.0
2009-06-29 13:15:00,36.0,36.01,35.99,36.01,4400.0,24.6104,24.6172,24.6035,24.6172,4400.0
2009-06-29 13:20:00,36.01,36.01,36.0,36.01,8100.0,24.6172,24.6172,24.6104,24.6172,8100.0
2009-06-29 13:25:00,36.0,36.01,35.99,35.99,4400.0,24.6104,24.6172,24.6035,24.6035,4400.0
2009-06-29 13:30:00,35.99,36.0,35.98,35.99,5500.0,24.6035,24.6104,24.5967,24.6035,5500.0
2009-06-29 13:35:00,35.98,36.0,35.98,36.0,2400.0,24.5967,24.6104,24.5967,24.6104,2400.0
2009-06-29 13:40:00,35.99,35.99,35.98,35.99,2600.0,24.6035,24.6035,24.5967,24.6035,2600.0
2009-06-29 13:45:00,35.99,36.0,35.97,35.98,4100.0,24.6035,24.6104,24.5899,24.5967,4100.0
2009-06-29 13:50:00,35.98,35.99,35.97,35.99,3600.0,24.5967,24.6035,24.5899,24.6035,3600.0
2009-06-29 13:55:00,35.98,36.01,35.98,36.0,5000.0,24.5967,24.6172,24.5967,24.6104,5000.0
2009-06-29 14:00:00,35.99,35.99,35.95,35.97,8800.0,24.6035,24.6035,24.5762,24.5899,8800.0
2009-06-29 14:05:00,35.95,35.99,35.95,35.97,6700.0,24.5762,24.6035,24.5762,24.5899,6700.0
2009-06-29 14:10:00,35.98,35.99,35.97,35.98,4000.0,24.5967,24.6035,24.5899,24.5967,4000.0
2009-06-29 14:15:00,35.97,35.97,35.95,35.97,7600.0,24.5899,24.5899,24.5762,24.5899,7600.0
2009-06-29 14:20:00,35.96,35.96,35.95,35.95,3500.0,24.583,24.583,24.5762,24.5762,3500.0
2009-06-29 14:25:00,35.95,35.96,35.92,35.93,10300.0,24.5762,24.583,24.5557,24.5625,10300.0
2009-06-29 14:30:00,35.93,35.94,35.89,35.91,13400.0,24.5625,24.5694,24.5352,24.5489,13400.0
2009-06-29 14:35:00,35.91,35.91,35.9,35.91,2800.0,24.5489,24.5489,24.542,24.5489,2800.0
2009-06-29 14:40:00,35.91,35.92,35.89,35.89,9000.0,24.5489,24.5557,24.5352,24.5352,9000.0
2009-06-29 14:45:00,35.9,35.91,35.89,35.91,5000.0,24.542,24.5489,24.5352,24.5489,5000.0
2009-06-29 14:50:00,35.9,35.9,35.88,35.89,11500.0,24.542,24.542,24.5283,24.5352,11500.0
2009-06-29 14:55:00,35.89,35.89,35.87,35.88,9700.0,24.5352,24.5352,24.5215,24.5283,9700.0
2009-06-29 15:00:00,35.88,35.89,35.87,35.89,5800.0,24.5283,24.5352,24.5215,24.5352,5800.0
2009-06-29 15:05:00,35.89,35.9,35.87,35.89,10400.0,24.5352,24.542,24.5215,24.5352,10400.0
2009-06-29 15:10:00,35.88,35.9,35.88,35.89,5000.0,24.5283,24.542,24.5283,24.5352,5000.0
2009-06-29 15:15:00,35.89,35.94,35.89,35.92,7100.0,24.5352,24.5694,24.5352,24.5557,7100.0
2009-06-29 15:20:00,35.93,35.94,35.9,35.92,20200.0,24.5625,24.5694,24.542,24.5557,20200.0
2009-06-29 15:25:00,35.92,35.92,35.91,35.92,8000.0,24.5557,24.5557,24.5489,24.5557,8000.0
2009-06-29 15:30:00,35.92,35.94,35.91,35.92,13700.0,24.5557,24.5694,24.5489,24.5557,13700.0
2009-06-29 15:35:00,35.93,35.97,35.92,35.95,28400.0,24.5625,24.5899,24.5557,24.5762,28400.0
2009-06-29 15:40:00,35.96,36.0,35.93,36.0,46700.0,24.583,24.6104,24.5625,24.6104,46700.0
2009-06-29 15:45:00,36.0,36.01,35.95,35.96,45200.0,24.6104,24.6172,24.5762,24.583,45200.0
2009-06-29 15:50:00,35.95,36.02,35.91,36.02,90700.0,24.5762,24.6241,24.5489,24.6241,90700.0
2009-06-29 15:55:00,36.01,36.05,35.99,36.0,72000.0,24.6172,24.6446,24.6035,24.6104,72000.0
2009-06-30 09:30:00,36.06,36.09,35.88,35.93,11500.0,24.6514,24.6719,24.5283,24.5625,11500.0
2009-06-30 09:35:00,35.88,35.93,35.79,35.93,7300.0,24.5283,24.5625,24.4668,24.5625,7300.0
2009-06-30 09:40:00,35.93,35.95,35.86,35.86,2600.0,24.5625,24.5762,24.5147,24.5147,2600.0
2009-06-30 09:45:00,35.88,35.92,35.87,35.88,3500.0,24.5283,24.5557,24.5215,24.5283,3500.0
2009-06-30 09:50:00,35.88,35.95,35.86,35.94,5900.0,24.5283,24.5762,24.5147,24.5694,5900.0
2009-06-30 09:55:00,35.93,35.94,35.92,35.93,2500.0,24.5625,24.5694,24.5557,24.5625,2500.0
2009-06-30 10:00:00,35.93,35.93,35.82,35.87,19300.0,24.5625,24.5625,24.4873,24.5215,19300.0
2009-06-30 10:05:00,35.86,35.92,35.85,35.92,6300.0,24.5147,24.5557,24.5078,24.5557,6300.0
2009-06-30 10:10:00,35.92,35.92,35.85,35.86,5200.0,24.5557,24.5557,24.5078,24.5147,5200.0
2009-06-30 10:15:00,35.86,35.86,35.79,35.8,14000.0,24.5147,24.5147,24.4668,24.4737,14000.0
2009-06-30 10:20:00,35.81,35.82,35.77,35.79,9100.0,24.4805,24.4873,24.4531,24.4668,9100.0
2009-06-30 10:25:00,35.79,35.85,35.78,35.85,11100.0,24.4668,24.5078,24.46,24.5078,11100.0
2009-06-30 10:30:00,35.85,35.85,35.77,35.8,17500.0,24.5078,24.5078,24.4531,24.4737,17500.0
2009-06-30 10:35:00,35.81,35.81,35.72,35.75,20100.0,24.4805,24.4805,24.419,24.4395,20100.0
2009-06-30 10:40:00,35.77,35.77,35.67,35.67,15900.0,24.4531,24.4531,24.3848,24.3848,15900.0
2009-06-30 10:45:00,35.67,35.7,35.67,35.68,12200.0,24.3848,24.4053,24.3848,24.3916,12200.0
2009-06-30 10:50:00,35.68,35.73,35.65,35.71,18900.0,24.3916,24.4258,24.3711,24.4121,18900.0
2009-06-30 10:55:00,35.71,35.73,35.68,35.69,11500.0,24.4121,24.4258,24.3916,24.3985,11500.0
2009-06-30 11:00:00,35.68,35.68,35.63,35.64,7300.0,24.3916,24.3916,24.3574,24.3643,7300.0
2009-06-30 11:05:00,35.65,35.67,35.62,35.65,24800.0,24.3711,24.3848,24.3506,24.3711,24800.0
2009-06-30 11:10:00,35.65,35.71,35.64,35.68,8500.0,24.3711,24.4121,24.3643,24.3916,8500.0
2009-06-30 11:15:00,35.68,35.7,35.66,35.67,5600.0,24.3916,24.4053,24.378,24.3848,5600.0
2009-06-30 11:20:00,35.67,35.68,35.64,35.65,5500.0,24.3848,24.3916,24.3643,24.3711,5500.0
2009-06-30 11:25:00,35.66,35.66,35.62,35.62,6400.0,24.378,24.378,24.3506,24.3506,6400.0
2009-06-30 11:30:00,35.62,35.62,35.58,35.6,5800.0,24.3506,24.3506,24.3233,24.3369,5800.0
2009-06-30 11:35:00,35.6,35.61,35.57,35.6,8800.0,24.3369,24.3438,24.3164,24.3369,8800.0
2009-06-30 11:40:00,35.6,35.65,35.6,35.64,4900.0,24.3369,24.3711,24.3369,24.3643,4900.0
2009-06-30 11:45:00,35.65,35.74,35.65,35.74,7800.0,24.3711,24.4326,24.3711,24.4326,7800.0
2009-06-30 11:50:00,35.73,35.74,35.68,35.7,6500.0,24.4258,24.4326,24.3916,24.4053,6500.0
2009-06-30 11:55:00,35.7,35.7,35.65,35.66,6700.0,24.4053,24.4053,24.3711,24.378,6700.0
2009-06-30 12:00:00,35.67,35.67,35.64,35.65,2400.0,24.3848,24.3848,24.3643,24.3711,2400.0
2009-06-30 12:05:00,35.66,35.68,35.65,35.66,6700.0,24.378,24.3916,24.3711,24.378,6700.0
2009-06-30 12:10:00,35.65,35.68,35.65,35.66,4000.0,24.3711,24.3916,24.3711,24.378,4000.0
2009-06-30 12:15:00,35.67,35.67,35.66,35.66,1400.0,24.3848,24.3848,24.378,24.378,1400.0
2009-06-30 12:20:00,35.66,35.66,35.65,35.65,2700.0,24.378,24.378,24.3711,24.3711,2700.0
2009-06-30 12:25:00,35.66,35.71,35.65,35.7,8400.0,24.378,24.4121,24.3711,24.4053,8400.0
2009-06-30 12:30:00,35.71,35.72,35.7,35.7,7000.0,24.4121,24.419,24.4053,24.4053,7000.0
2009-06-30 12:35:00,35.71,35.71,35.65,35.65,5800.0,24.4121,24.4121,24.3711,24.3711,5800.0
2009-06-30 12:40:00,35.66,35.7,35.66,35.69,4700.0,24.378,24.4053,24.378,24.3985,4700.0
2009-06-30 12:45:00,35.68,35.69,35.68,35.69,1700.0,24.3916,24.3985,24.3916,24.3985,1700.0
2009-06-30 12:50:00,35.69,35.72,35.68,35.7,4900.0,24.3985,24.419,24.3916,24.4053,4900.0
2009-06-30 12:55:00,35.71,35.74,35.71,35.74,3400.0,24.4121,24.4326,24.4121,24.4326,3400.0
2009-06-30 13:00:00,35.73,35.74,35.71,35.72,2600.0,24.4258,24.4326,24.4121,24.419,2600.0
2009-06-30 13:05:00,35.72,35.75,35.71,35.75,7100.0,24.419,24.4395,24.4121,24.4395,7100.0
2009-06-30 13:10:00,35.75,35.76,35.74,35.74,3300.0,24.4395,24.4463,24.4326,24.4326,3300.0
2009-06-30 13:15:00,35.75,35.75,35.74,35.74,3400.0,24.4395,24.4395,24.4326,24.4326,3400.0
2009-06-30 13:20:00,35.74,35.78,35.74,35.76,6000.0,24.4326,24.46,24.4326,24.4463,6000.0
2009-06-30 13:25:00,35.75,35.77,35.74,35.74,3000.0,24.4395,24.4531,24.4326,24.4326,3000.0
2009-06-30 13:30:00,35.74,35.76,35.73,35.76,3600.0,24.4326,24.4463,24.4258,24.4463,3600.0
2009-06-30 13:35:00,35.76,35.79,35.76,35.78,4600.0,24.4463,24.4668,24.4463,24.46,4600.0
2009-06-30 13:40:00,35.78,35.81,35.77,35.8,3400.0,24.46,24.4805,24.4531,24.4737,3400.0
2009-06-30 13:45:00,35.81,35.81,35.75,35.76,5200.0,24.4805,24.4805,24.4395,24.4463,5200.0
2009-06-30 13:50:00,35.76,35.77,35.75,35.75,3800.0,24.4463,24.4531,24.4395,24.4395,3800.0
2009-06-30 13:55:00,35.74,35.76,35.74,35.74,4200.0,24.4326,24.4463,24.4326,24.4326,4200.0
2009-06-30 14:00:00,35.74,35.81,35.73,35.8,13700.0,24.4326,24.4805,24.4258,24.4737,13700.0
2009-06-30 14:05:00,35.81,35.87,35.8,35.85,17200.0,24.4805,24.5215,24.4737,24.5078,17200.0
2009-06-30 14:10:00,35.85,35.89,35.85,35.87,6100.0,24.5078,24.5352,24.5078,24.5215,6100.0
2009-06-30 14:15:00,35.87,35.93,35.87,35.92,12400.0,24.5215,24.5625,24.5215,24.5557,12400.0
2009-06-30 14:20:00,35.92,35.95,35.91,35.94,7500.0,24.5557,24.5762,24.5489,24.5694,7500.0
2009-06-30 14:25:00,35.94,35.96,35.94,35.95,10000.0,24.5694,24.583,24.5694,24.5762,10000.0
2009-06-30 14:30:00,35.95,35.95,35.92,35.95,10000.0,24.5762,24.5762,24.5557,24.5762,10000.0
2009-06-30 14:35:00,35.96,35.99,35.96,35.97,12000.0,24.583,24.6035,24.583,24.5899,12000.0
2009-06-30 14:40:00,35.97,35.98,35.96,35.97,2700.0,24.5899,24.5967,24.583,24.5899,2700.0
2009-06-30 14:45:00,35.97,35.98,35.96,35.97,7100.0,24.5899,24.5967,24.583,24.5899,7100.0
2009-06-30 14:50:00,35.97,35.98,35.97,35.98,8100.0,24.5899,24.5967,24.5899,24.5967,8100.0
2009-06-30 14:55:00,35.97,35.99,35.97,35.98,7400.0,24.5899,24.6035,24.5899,24.5967,7400.0
2009-06-30 15:00:00,35.98,36.03,35.96,35.97,31200.0,24.5967,24.6309,24.583,24.5899,31200.0
2009-06-30 15:05:00,35.96,35.97,35.95,35.97,8700.0,24.583,24.5899,24.5762,24.5899,8700.0
2009-06-30 15:10:00,35.97,36.01,35.97,35.98,21400.0,24.5899,24.6172,24.5899,24.5967,21400.0
2009-06-30 15:15:00,35.98,36.02,35.95,36.0,24100.0,24.5967,24.6241,24.5762,24.6104,24100.0
2009-06-30 15:20:00,36.0,36.06,35.98,36.04,19800.0,24.6104,24.6514,24.5967,24.6377,19800.0
2009-06-30 15:25:00,36.04,36.05,36.01,36.01,7900.0,24.6377,24.6446,24.6172,24.6172,7900.0
2009-06-30 15:30:00,36.02,36.06,36.01,36.04,32400.0,24.6241,24.6514,24.6172,24.6377,32400.0
2009-06-30 15:35:00,36.03,36.05,36.01,36.02,15000.0,24.6309,24.6446,24.6172,24.6241,15000.0
2009-06-30 15:40:00,36.02,36.03,35.96,35.99,21300.0,24.6241,24.6309,24.583,24.6035,21300.0
2009-06-30 15:45:00,35.99,36.0,35.97,35.99,12800.0,24.6035,24.6104,24.5899,24.6035,12800.0
2009-06-30 15:50:00,35.99,36.0,35.95,35.95,19100.0,24.6035,24.6104,24.5762,24.5762,19100.0
2009-06-30 15:55:00,35.95,36.03,35.92,36.03,46900.0,24.5762,24.6309,24.5557,24.6309,46900.0
2009-07-01 09:30:00,36.21,36.21,35.83,35.86,67200.0,24.7539,24.7539,24.4942,24.5147,67200.0
2009-07-01 09:35:00,35.93,35.98,35.78,35.89,66400.0,24.5625,24.5967,24.46,24.5352,66400.0
2009-07-01 09:40:00,35.89,36.18,35.89,36.14,16300.0,24.5352,24.7334,24.5352,24.7061,16300.0
2009-07-01 09:45:00,36.16,36.33,36.15,36.33,23200.0,24.7198,24.836,24.7129,24.836,23200.0
2009-07-01 09:50:00,36.32,36.36,36.31,36.35,21100.0,24.8291,24.8565,24.8223,24.8496,21100.0
2009-07-01 09:55:00,36.35,36.42,36.35,36.39,10700.0,24.8496,24.8975,24.8496,24.877,10700.0
2009-07-01 10:00:00,36.39,36.4,36.27,36.27,24400.0,24.877,24.8838,24.795,24.795,24400.0
2009-07-01 10:05:00,36.29,36.31,36.29,36.29,3700.0,24.8086,24.8223,24.8086,24.8086,3700.0
2009-07-01 10:10:00,36.29,36.3,36.29,36.3,7700.0,24.8086,24.8155,24.8086,24.8155,7700.0
2009-07-01 10:15:00,36.3,36.4,36.29,36.38,12900.0,24.8155,24.8838,24.8086,24.8702,12900.0
2009-07-01 10:20:00,36.38,36.4,36.3,36.39,26100.0,24.8702,24.8838,24.8155,24.877,26100.0
2009-07-01 10:25:00,36.4,36.46,36.38,36.45,16300.0,24.8838,24.9248,24.8702,24.918,16300.0
2009-07-01 10:30:00,36.45,36.47,36.45,36.46,24200.0,24.918,24.9317,24.918,24.9248,24200.0
2009-07-01 10:35:00,36.45,36.46,36.43,36.44,5900.0,24.918,24.9248,24.9043,24.9112,5900.0
2009-07-01 10:40:00,36.43,36.46,36.43,36.46,7400.0,24.9043,24.9248,24.9043,24.9248,7400.0
2009-07-01 10:45:00,36.45,36.46,36.42,36.43,6200.0,24.918,24.9248,24.8975,24.9043,6200.0
2009-07-01 10:50:00,36.44,36.48,36.43,36.47,10300.0,24.9112,24.9385,24.9043,24.9317,10300.0
2009-07-01 10:55:00,36.48,36.49,36.47,36.47,5000.0,24.9385,24.9454,24.9317,24.9317,5000.0
2009-07-01 11:00:00,36.48,36.48,36.46,36.46,7500.0,24.9385,24.9385,24.9248,24.9248,7500.0
2009-07-01 11:05:00,36.46,36.47,36.43,36.47,6400.0,24.9248,24.9317,24.9043,24.9317,6400.0
2009-07-01 11:10:00,36.46,36.47,36.44,36.47,7900.0,24.9248,24.9317,24.9112,24.9317,7900.0
2009-07-01 11:15:00,36.47,36.48,36.47,36.48,7100.0,24.9317,24.9385,24.9317,24.9385,7100.0
2009-07-01 11:20:00,36.48,36.49,36.47,36.49,5400.0,24.9385,24.9454,24.9317,24.9454,5400.0
2009-07-01 11:25:00,36.49,36.5,36.42,36.43,40000.0,24.9454,24.9522,24.8975,24.9043,40000.0
2009-07-01 11:30:00,36.43,36.47,36.43,36.47,10900.0,24.9043,24.9317,24.9043,24.9317,10900.0
2009-07-01 11:35:00,36.47,36.49,36.47,36.48,9500.0,24.9317,24.9454,24.9317,24.9385,9500.0
2009-07-01 11:40:00,36.48,36.49,36.47,36.48,5400.0,24.9385,24.9454,24.9317,24.9385,5400.0
2009-07-01 11:45:00,36.48,36.5,36.47,36.48,26300.0,24.9385,24.9522,24.9317,24.9385,26300.0
2009-07-01 11:50:00,36.48,36.5,36.44,36.45,52900.0,24.9385,24.9522,24.9112,24.918,52900.0
2009-07-01 11:55:00,36.45,36.47,36.44,36.45,8900.0,24.918,24.9317,24.9112,24.918,8900.0
2009-07-01 12:00:00,36.46,36.47,36.44,36.47,16000.0,24.9248,24.9317,24.9112,24.9317,16000.0
2009-07-01 12:05:00,36.46,36.49,36.46,36.49,9400.0,24.9248,24.9454,24.9248,24.9454,9400.0
2009-07-01 12:10:00,36.49,36.49,36.48,36.49,11500.0,24.9454,24.9454,24.9385,24.9454,11500.0
2009-07-01 12:15:00,36.48,36.49,36.47,36.49,5300.0,24.9385,24.9454,24.9317,24.9454,5300.0
2009-07-01 12:20:00,36.49,36.5,36.48,36.5,7900.0,24.9454,24.9522,24.9385,24.9522,7900.0
2009-07-01 12:25:00,36.5,36.5,36.49,36.5,8700.0,24.9522,24.9522,24.9454,24.9522,8700.0
2009-07-01 12:30:00,36.49,36.5,36.49,36.5,2000.0,24.9454,24.9522,24.9454,24.9522,2000.0
2009-07-01 12:35:00,36.5,36.56,36.49,36.56,111300.0,24.9522,24.9932,24.9454,24.9932,111300.0
2009-07-01 12:40:00,36.55,36.57,36.55,36.57,6400.0,24.9864,25.0,24.9864,25.0,6400.0
2009-07-01 12:45:00,36.57,36.57,36.52,36.55,13200.0,25.0,25.0,24.9659,24.9864,13200.0
2009-07-01 12:50:00,36.55,36.59,36.54,36.58,6900.0,24.9864,25.0137,24.9795,25.0069,6900.0
2009-07-01 12:55:00,36.58,36.58,36.57,36.57,2300.0,25.0069,25.0069,25.0,25.0,2300.0
2009-07-01 13:00:00,36.58,36.58,36.56,36.56,4000.0,25.0069,25.0069,24.9932,24.9932,4000.0
2009-07-01 13:05:00,36.58,36.65,36.58,36.61,11800.0,25.0069,25.0547,25.0069,25.0274,11800.0
2009-07-01 13:10:00,36.62,36.65,36.62,36.65,2100.0,25.0342,25.0547,25.0342,25.0547,2100.0
2009-07-01 13:15:00,36.65,36.66,36.65,36.66,900.0,25.0547,25.0616,25.0547,25.0616,900.0
2009-07-01 13:20:00,36.66,36.71,36.65,36.68,9700.0,25.0616,25.0958,25.0547,25.0752,9700.0
2009-07-01 13:25:00,36.67,36.72,36.67,36.71,9500.0,25.0684,25.1026,25.0684,25.0958,9500.0
2009-07-01 13:30:00,36.72,36.72,36.69,36.7,6500.0,25.1026,25.1026,25.0821,25.0889,6500.0
2009-07-01 13:35:00,36.7,36.72,36.69,36.71,5000.0,25.0889,25.1026,25.0821,25.0958,5000.0
2009-07-01 13:40:00,36.72,36.72,36.69,36.71,3200.0,25.1026,25.1026,25.0821,25.0958,3200.0
2009-07-01 13:45:00,36.7,36.7,36.69,36.69,6100.0,25.0889,25.0889,25.0821,25.0821,6100.0
2009-07-01 13:50:00,36.69,36.73,36.69,36.73,9700.0,25.0821,25.1094,25.0821,25.1094,9700.0
2009-07-01 13:55:00,36.73,36.74,36.73,36.73,1700.0,25.1094,25.1163,25.1094,25.1094,1700.0
2009-07-01 14:00:00,36.73,36.74,36.67,36.7,12400.0,25.1094,25.1163,25.0684,25.0889,12400.0
2009-07-01 14:05:00,36.7,36.71,36.69,36.7,6900.0,25.0889,25.0958,25.0821,25.0889,6900.0
2009-07-01 14:10:00,36.7,36.72,36.69,36.72,4000.0,25.0889,25.1026,25.0821,25.1026,4000.0
2009-07-01 14:15:00,36.71,36.71,36.69,36.71,2500.0,25.0958,25.0958,25.0821,25.0958,2500.0
2009-07-01 14:20:00,36.71,36.73,36.7,36.72,10400.0,25.0958,25.1094,25.0889,25.1026,10400.0
2009-07-01 14:25:00,36.72,36.74,36.72,36.74,6700.0,25.1026,25.1163,25.1026,25.1163,6700.0
2009-07-01 14:30:00,36.74,36.74,36.72,36.73,6400.0,25.1163,25.1163,25.1026,25.1094,6400.0
2009-07-01 14:35:00,36.72,36.76,36.72,36.75,14100.0,25.1026,25.1299,25.1026,25.1231,14100.0
2009-07-01 14:40:00,36.76,36.77,36.75,36.77,9100.0,25.1299,25.1368,25.1231,25.1368,9100.0
2009-07-01 14:45:00,36.79,36.83,36.79,36.81,14900.0,25.1504,25.1778,25.1504,25.1641,14900.0
2009-07-01 14:50:00,36.81,36.82,36.77,36.77,7700.0,25.1641,25.171,25.1368,25.1368,7700.0
2009-07-01 14:55:00,36.77,36.78,36.74,36.76,8800.0,25.1368,25.1436,25.1163,25.1299,8800.0
2009-07-01 15:00:00,36.77,36.77,36.75,36.76,10400.0,25.1368,25.1368,25.1231,25.1299,10400.0
2009-07-01 15:05:00,36.76,36.77,36.74,36.74,7100.0,25.1299,25.1368,25.1163,25.1163,7100.0
2009-07-01 15:10:00,36.74,36.74,36.7,36.72,15800.0,25.1163,25.1163,25.0889,25.1026,15800.0
2009-07-01 15:15:00,36.72,36.76,36.72,36.75,14900.0,25.1026,25.1299,25.1026,25.1231,14900.0
2009-07-01 15:20:00,36.75,36.8,36.74,36.79,20700.0,25.1231,25.1573,25.1163,25.1504,20700.0
2009-07-01 15:25:00,36.79,36.81,36.78,36.8,21900.0,25.1504,25.1641,25.1436,25.1573,21900.0
2009-07-01 15:30:00,36.8,36.81,36.74,36.78,46200.0,25.1573,25.1641,25.1163,25.1436,46200.0
2009-07-01 15:35:00,36.77,36.83,36.77,36.83,40700.0,25.1368,25.1778,25.1368,25.1778,40700.0
2009-07-01 15:40:00,36.82,36.85,36.79,36.81,45000.0,25.171,25.1915,25.1504,25.1641,45000.0
2009-07-01 15:45:00,36.8,36.81,36.79,36.79,25100.0,25.1573,25.1641,25.1504,25.1504,25100.0
2009-07-01 15:50:00,36.79,36.85,36.79,36.81,58500.0,25.1504,25.1915,25.1504,25.1641,58500.0
2009-07-01 15:55:00,36.81,36.86,36.78,36.82,158300.0,25.1641,25.1983,25.1436,25.171,158300.0
2009-07-02 09:30:00,36.45,36.73,36.3,36.31,21500.0,24.918,25.1094,24.8155,24.8223,21500.0
2009-07-02 09:35:00,36.3,36.38,36.21,36.21,13400.0,24.8155,24.8702,24.7539,24.7539,13400.0
2009-07-02 09:40:00,36.24,36.29,36.17,36.29,28900.0,24.7745,24.8086,24.7266,24.8086,28900.0
2009-07-02 09:45:00,36.29,36.34,36.26,36.31,8600.0,24.8086,24.8428,24.7881,24.8223,8600.0
2009-07-02 09:50:00,36.31,36.36,36.27,36.28,12500.0,24.8223,24.8565,24.795,24.8018,12500.0
2009-07-02 09:55:00,36.26,36.3,36.23,36.24,15400.0,24.7881,24.8155,24.7676,24.7745,15400.0
2009-07-02 10:00:00,36.24,36.3,36.2,36.22,13100.0,24.7745,24.8155,24.7471,24.7608,13100.0
2009-07-02 10:05:00,36.22,36.25,36.18,36.25,22200.0,24.7608,24.7813,24.7334,24.7813,22200.0
2009-07-02 10:10:00,36.26,36.29,36.26,36.28,12500.0,24.7881,24.8086,24.7881,24.8018,12500.0
2009-07-02 10:15:00,36.28,36.33,36.28,36.32,14300.0,24.8018,24.836,24.8018,24.8291,14300.0
2009-07-02 10:20:00,36.32,36.33,36.28,36.3,16500.0,24.8291,24.836,24.8018,24.8155,16500.0
2009-07-02 10:25:00,36.31,36.32,36.27,36.29,15000.0,24.8223,24.8291,24.795,24.8086,15000.0
2009-07-02 10:30:00,36.29,36.3,36.19,36.24,21200.0,24.8086,24.8155,24.7403,24.7745,21200.0
2009-07-02 10:35:00,36.24,36.24,36.19,36.21,10000.0,24.7745,24.7745,24.7403,24.7539,10000.0
2009-07-02 10:40:00,36.21,36.28,36.21,36.25,13900.0,24.7539,24.8018,24.7539,24.7813,13900.0
2009-07-02 10:45:00,36.25,36.29,36.25,36.26,11200.0,24.7813,24.8086,24.7813,24.7881,11200.0
2009-07-02 10:50:00,36.27,36.29,36.26,36.28,6700.0,24.795,24.8086,24.7881,24.8018,6700.0
2009-07-02 10:55:00,36.28,36.34,36.28,36.31,9400.0,24.8018,24.8428,24.8018,24.8223,9400.0
2009-07-02 11:00:00,36.31,36.34,36.3,36.34,12900.0,24.8223,24.8428,24.8155,24.8428,12900.0
2009-07-02 11:05:00,36.33,36.38,36.33,36.38,11500.0,24.836,24.8702,24.836,24.8702,11500.0
2009-07-02 11:10:00,36.36,36.43,36.34,36.43,17300.0,24.8565,24.9043,24.8428,24.9043,17300.0
2009-07-02 11:15:00,36.43,36.46,36.42,36.42,23000.0,24.9043,24.9248,24.8975,24.8975,23000.0
2009-07-02 11:20:00,36.42,36.53,36.4,36.51,45300.0,24.8975,24.9727,24.8838,24.959,45300.0
2009-07-02 11:25:00,36.52,36.54,36.51,36.53,11300.0,24.9659,24.9795,24.959,24.9727,11300.0
2009-07-02 11:30:00,36.52,36.54,36.52,36.53,9300.0,24.9659,24.9795,24.9659,24.9727,9300.0
2009-07-02 11:35:00,36.52,36.55,36.52,36.55,8800.0,24.9659,24.9864,24.9659,24.9864,8800.0
2009-07-02 11:40:00,36.54,36.6,36.53,36.59,27000.0,24.9795,25.0206,24.9727,25.0137,27000.0
2009-07-02 11:45:00,36.59,36.65,36.57,36.63,27200.0,25.0137,25.0547,25.0,25.0411,27200.0
2009-07-02 11:50:00,36.64,36.64,36.59,36.61,14800.0,25.0479,25.0479,25.0137,25.0274,14800.0
2009-07-02 11:55:00,36.61,36.68,36.6,36.67,15100.0,25.0274,25.0752,25.0206,25.0684,15100.0
2009-07-02 12:00:00,36.67,36.72,36.67,36.71,10500.0,25.0684,25.1026,25.0684,25.0958,10500.0
2009-07-02 12:05:00,36.71,36.72,36.66,36.66,8000.0,25.0958,25.1026,25.0616,25.0616,8000.0
2009-07-02 12:10:00,36.67,36.71,36.67,36.69,15100.0,25.0684,25.0958,25.0684,25.0821,15100.0
2009-07-02 12:15:00,36.7,36.72,36.69,36.71,7500.0,25.0889,25.1026,25.0821,25.0958,7500.0
2009-07-02 12:20:00,36.71,36.72,36.7,36.71,5600.0,25.0958,25.1026,25.0889,25.0958,5600.0
2009-07-02 12:25:00,36.71,36.72,36.7,36.71,5200.0,25.0958,25.1026,25.0889,25.0958,5200.0
2009-07-02 12:30:00,36.7,36.71,36.69,36.69,6900.0,25.0889,25.0958,25.0821,25.0821,6900.0
2009-07-02 12:35:00,36.69,36.71,36.67,36.69,14900.0,25.0821,25.0958,25.0684,25.0821,14900.0
2009-07-02 12:40:00,36.68,36.69,36.65,36.65,4300.0,25.0752,25.0821,25.0547,25.0547,4300.0
2009-07-02 12:45:00,36.66,36.68,36.66,36.68,6300.0,25.0616,25.0752,25.0616,25.0752,6300.0
2009-07-02 12:50:00,36.68,36.7,36.68,36.68,7300.0,25.0752,25.0889,25.0752,25.0752,7300.0
2009-07-02 12:55:00,36.69,36.69,36.66,36.67,2300.0,25.0821,25.0821,25.0616,25.0684,2300.0
2009-07-02 13:00:00,36.67,36.67,36.64,36.64,5000.0,25.0684,25.0684,25.0479,25.0479,5000.0
2009-07-02 13:05:00,36.63,36.64,36.63,36.63,1800.0,25.0411,25.0479,25.0411,25.0411,1800.0
2009-07-02 13:10:00,36.63,36.64,36.62,36.62,5000.0,25.0411,25.0479,25.0342,25.0342,5000.0
2009-07-02 13:15:00,36.62,36.63,36.61,36.61,2900.0,25.0342,25.0411,25.0274,25.0274,2900.0
2009-07-02 13:20:00,36.61,36.62,36.6,36.6,9700.0,25.0274,25.0342,25.0206,25.0206,9700.0
2009-07-02 13:25:00,36.6,36.62,36.58,36.58,8000.0,25.0206,25.0342,25.0069,25.0069,8000.0
2009-07-02 13:30:00,36.59,36.6,36.55,36.58,15500.0,25.0137,25.0206,24.9864,25.0069,15500.0
2009-07-02 13:35:00,36.57,36.59,36.56,36.59,3800.0,25.0,25.0137,24.9932,25.0137,3800.0
2009-07-02 13:40:00,36.58,36.59,36.58,36.58,3700.0,25.0069,25.0137,25.0069,25.0069,3700.0
2009-07-02 13:45:00,36.58,36.59,36.58,36.58,2900.0,25.0069,25.0137,25.0069,25.0069,2900.0
2009-07-02 13:50:00,36.58,36.59,36.54,36.54,17800.0,25.0069,25.0137,24.9795,24.9795,17800.0
2009-07-02 13:55:00,36.55,36.56,36.52,36.52,9300.0,24.9864,24.9932,24.9659,24.9659,9300.0
2009-07-02 14:00:00,36.52,36.57,36.51,36.56,5600.0,24.9659,25.0,24.959,24.9932,5600.0
2009-07-02 14:05:00,36.56,36.57,36.54,36.54,7400.0,24.9932,25.0,24.9795,24.9795,7400.0
2009-07-02 14:10:00,36.54,36.54,36.5,36.5,12200.0,24.9795,24.9795,24.9522,24.9522,12200.0
2009-07-02 14:15:00,36.51,36.51,36.49,36.51,5500.0,24.959,24.959,24.9454,24.959,5500.0
2009-07-02 14:20:00,36.51,36.51,36.5,36.51,3800.0,24.959,24.959,24.9522,24.959,3800.0
2009-07-02 14:25:00,36.51,36.51,36.49,36.49,4700.0,24.959,24.959,24.9454,24.9454,4700.0
2009-07-02 14:30:00,36.49,36.5,36.47,36.47,7200.0,24.9454,24.9522,24.9317,24.9317,7200.0
2009-07-02 14:35:00,36.48,36.52,36.48,36.52,7800.0,24.9385,24.9659,24.9385,24.9659,7800.0
2009-07-02 14:40:00,36.52,36.52,36.5,36.51,4300.0,24.9659,24.9659,24.9522,24.959,4300.0
2009-07-02 14:45:00,36.51,36.51,36.5,36.5,10700.0,24.959,24.959,24.9522,24.9522,10700.0
2009-07-02 14:50:00,36.5,36.51,36.5,36.5,3200.0,24.9522,24.959,24.9522,24.9522,3200.0
2009-07-02 14:55:00,36.51,36.51,36.5,36.51,4900.0,24.959,24.959,24.9522,24.959,4900.0
2009-07-02 15:00:00,36.51,36.53,36.5,36.53,7600.0,24.959,24.9727,24.9522,24.9727,7600.0
2009-07-02 15:05:00,36.52,36.54,36.52,36.53,6300.0,24.9659,24.9795,24.9659,24.9727,6300.0
2009-07-02 15:10:00,36.53,36.54,36.52,36.53,14000.0,24.9727,24.9795,24.9659,24.9727,14000.0
2009-07-02 15:15:00,36.54,36.54,36.52,36.53,4700.0,24.9795,24.9795,24.9659,24.9727,4700.0
2009-07-02 15:20:00,36.52,36.53,36.42,36.43,30700.0,24.9659,24.9727,24.8975,24.9043,30700.0
2009-07-02 15:25:00,36.43,36.44,36.39,36.41,21000.0,24.9043,24.9112,24.877,24.8907,21000.0
2009-07-02 15:30:00,36.42,36.44,36.37,36.41,21200.0,24.8975,24.9112,24.8633,24.8907,21200.0
2009-07-02 15:35:00,36.4,36.44,36.39,36.44,17400.0,24.8838,24.9112,24.877,24.9112,17400.0
2009-07-02 15:40:00,36.44,36.45,36.42,36.44,16300.0,24.9112,24.918,24.8975,24.9112,16300.0
2009-07-02 15:45:00,36.44,36.47,36.43,36.45,19200.0,24.9112,24.9317,24.9043,24.918,19200.0
2009-07-02 15:50:00,36.45,36.46,36.41,36.43,18400.0,24.918,24.9248,24.8907,24.9043,18400.0
2009-07-02 15:55:00,36.43,36.46,36.4,36.4,48700.0,24.9043,24.9248,24.8838,24.8838,48700.0
2009-07-06 09:30:00,36.34,36.45,36.25,36.33,22500.0,24.8428,24.918,24.7813,24.836,22500.0
2009-07-06 09:35:00,36.33,36.43,36.32,36.41,15900.0,24.836,24.9043,24.8291,24.8907,15900.0
2009-07-06 09:40:00,36.41,36.47,36.4,36.42,14300.0,24.8907,24.9317,24.8838,24.8975,14300.0
2009-07-06 09:45:00,36.42,36.63,36.41,36.6,17400.0,24.8975,25.0411,24.8907,25.0206,17400.0
2009-07-06 09:50:00,36.61,36.68,36.61,36.68,8800.0,25.0274,25.0752,25.0274,25.0752,8800.0
2009-07-06 09:55:00,36.68,36.68,36.66,36.67,5200.0,25.0752,25.0752,25.0616,25.0684,5200.0
2009-07-06 10:00:00,36.68,36.81,36.63,36.63,19100.0,25.0752,25.1641,25.0411,25.0411,19100.0
2009-07-06 10:05:00,36.63,36.74,36.63,36.7,8900.0,25.0411,25.1163,25.0411,25.0889,8900.0
2009-07-06 10:10:00,36.71,36.71,36.6,36.6,13600.0,25.0958,25.0958,25.0206,25.0206,13600.0
2009-07-06 10:15:00,36.6,36.6,36.53,36.53,9400.0,25.0206,25.0206,24.9727,24.9727,9400.0
2009-07-06 10:20:00,36.53,36.56,36.5,36.55,16400.0,24.9727,24.9932,24.9522,24.9864,16400.0
2009-07-06 10:25:00,36.54,36.57,36.51,36.56,8000.0,24.9795,25.0,24.959,24.9932,8000.0
2009-07-06 10:30:00,36.56,36.58,36.55,36.56,6900.0,24.9932,25.0069,24.9864,24.9932,6900.0
2009-07-06 10:35:00,36.58,36.6,36.56,36.58,11100.0,25.0069,25.0206,24.9932,25.0069,11100.0
2009-07-06 10:40:00,36.6,36.61,36.55,36.58,9200.0,25.0206,25.0274,24.9864,25.0069,9200.0
2009-07-06 10:45:00,36.58,36.72,36.58,36.67,19900.0,25.0069,25.1026,25.0069,25.0684,19900.0
2009-07-06 10:50:00,36.65,36.7,36.65,36.69,15300.0,25.0547,25.0889,25.0547,25.0821,15300.0
2009-07-06 10:55:00,36.71,36.73,36.68,36.72,5000.0,25.0958,25.1094,25.0752,25.1026,5000.0
2009-07-06 11:00:00,36.72,36.74,36.69,36.73,15800.0,25.1026,25.1163,25.0821,25.1094,15800.0
2009-07-06 11:05:00,36.73,36.8,36.71,36.79,33300.0,25.1094,25.1573,25.0958,25.1504,33300.0
2009-07-06 11:10:00,36.76,36.8,36.76,36.79,5500.0,25.1299,25.1573,25.1299,25.1504,5500.0
2009-07-06 11:15:00,36.79,36.84,36.78,36.84,5400.0,25.1504,25.1846,25.1436,25.1846,5400.0
2009-07-06 11:20:00,36.83,36.86,36.83,36.86,10200.0,25.1778,25.1983,25.1778,25.1983,10200.0
2009-07-06 11:25:00,36.86,36.88,36.85,36.87,8000.0,25.1983,25.212,25.1915,25.2051,8000.0
2009-07-06 11:30:00,36.87,36.88,36.85,36.87,7900.0,25.2051,25.212,25.1915,25.2051,7900.0
2009-07-06 11:35:00,36.86,36.88,36.86,36.86,6900.0,25.1983,25.212,25.1983,25.1983,6900.0
2009-07-06 11:40:00,36.87,36.87,36.83,36.85,4700.0,25.2051,25.2051,25.1778,25.1915,4700.0
2009-07-06 11:45:00,36.85,36.89,36.84,36.88,9600.0,25.1915,25.2188,25.1846,25.212,9600.0
2009-07-06 11:50:00,36.87,36.88,36.8,36.82,13700.0,25.2051,25.212,25.1573,25.171,13700.0
2009-07-06 11:55:00,36.83,36.85,36.8,36.85,12600.0,25.1778,25.1915,25.1573,25.1915,12600.0
2009-07-06 12:00:00,36.85,36.87,36.82,36.86,12800.0,25.1915,25.2051,25.171,25.1983,12800.0
2009-07-06 12:05:00,36.87,36.87,36.86,36.87,5000.0,25.2051,25.2051,25.1983,25.2051,5000.0
2009-07-06 12:10:00,36.87,36.87,36.86,36.86,2600.0,25.2051,25.2051,25.1983,25.1983,2600.0
2009-07-06 12:15:00,36.87,36.87,36.86,36.86,3100.0,25.2051,25.2051,25.1983,25.1983,3100.0
2009-07-06 12:20:00,36.87,36.87,36.85,36.87,6900.0,25.2051,25.2051,25.1915,25.2051,6900.0
2009-07-06 12:25:00,36.86,36.88,36.86,36.87,5400.0,25.1983,25.212,25.1983,25.2051,5400.0
2009-07-06 12:30:00,36.88,36.89,36.87,36.89,5200.0,25.212,25.2188,25.2051,25.2188,5200.0
2009-07-06 12:35:00,36.89,36.92,36.89,36.92,4600.0,25.2188,25.2393,25.2188,25.2393,4600.0
2009-07-06 12:40:00,36.92,36.92,36.89,36.92,7400.0,25.2393,25.2393,25.2188,25.2393,7400.0
2009-07-06 12:45:00,36.91,36.94,36.9,36.93,5200.0,25.2325,25.253,25.2256,25.2462,5200.0
2009-07-06 12:50:00,36.95,36.96,36.92,36.96,5700.0,25.2598,25.2667,25.2393,25.2667,5700.0
2009-07-06 12:55:00,36.95,36.98,36.95,36.97,6700.0,25.2598,25.2803,25.2598,25.2735,6700.0
2009-07-06 13:00:00,36.96,36.99,36.96,36.99,5800.0,25.2667,25.2872,25.2667,25.2872,5800.0
2009-07-06 13:05:00,36.99,37.0,36.97,37.0,6700.0,25.2872,25.294,25.2735,25.294,6700.0
2009-07-06 13:10:00,37.0,37.0,36.99,36.99,5600.0,25.294,25.294,25.2872,25.2872,5600.0
2009-07-06 13:15:00,36.99,37.11,36.99,37.1,25500.0,25.2872,25.3692,25.2872,25.3624,25500.0
2009-07-06 13:20:00,37.1,37.14,37.1,37.13,11800.0,25.3624,25.3897,25.3624,25.3829,11800.0
2009-07-06 13:25:00,37.13,37.14,37.09,37.11,11900.0,25.3829,25.3897,25.3555,25.3692,11900.0
2009-07-06 13:30:00,37.12,37.12,37.08,37.1,11000.0,25.376,25.376,25.3487,25.3624,11000.0
2009-07-06 13:35:00,37.1,37.11,37.09,37.1,4000.0,25.3624,25.3692,25.3555,25.3624,4000.0
2009-07-06 13:40:00,37.1,37.11,37.09,37.09,4100.0,25.3624,25.3692,25.3555,25.3555,4100.0
2009-07-06 13:45:00,37.11,37.11,37.09,37.1,2800.0,25.3692,25.3692,25.3555,25.3624,2800.0
2009-07-06 13:50:00,37.1,37.12,37.09,37.12,13600.0,25.3624,25.376,25.3555,25.376,13600.0
2009-07-06 13:55:00,37.12,37.14,37.11,37.14,7400.0,25.376,25.3897,25.3692,25.3897,7400.0
2009-07-06 14:00:00,37.14,37.19,37.13,37.19,14900.0,25.3897,25.4239,25.3829,25.4239,14900.0
2009-07-06 14:05:00,37.18,37.19,37.15,37.16,8600.0,25.4171,25.4239,25.3965,25.4034,8600.0
2009-07-06 14:10:00,37.16,37.16,37.15,37.16,4800.0,25.4034,25.4034,25.3965,25.4034,4800.0
2009-07-06 14:15:00,37.16,37.16,37.13,37.14,8500.0,25.4034,25.4034,25.3829,25.3897,8500.0
2009-07-06 14:20:00,37.15,37.15,37.13,37.15,5500.0,25.3965,25.3965,25.3829,25.3965,5500.0
2009-07-06 14:25:00,37.15,37.15,37.13,37.14,4500.0,25.3965,25.3965,25.3829,25.3897,4500.0
2009-07-06 14:30:00,37.14,37.15,37.13,37.15,7500.0,25.3897,25.3965,25.3829,25.3965,7500.0
2009-07-06 14:35:00,37.15,37.16,37.13,37.14,6400.0,25.3965,25.4034,25.3829,25.3897,6400.0
2009-07-06 14:40:00,37.15,37.15,37.12,37.12,4400.0,25.3965,25.3965,25.376,25.376,4400.0
2009-07-06 14:45:00,37.13,37.15,37.12,37.13,5400.0,25.3829,25.3965,25.376,25.3829,5400.0
2009-07-06 14:50:00,37.15,37.15,37.11,37.11,13800.0,25.3965,25.3965,25.3692,25.3692,13800.0
2009-07-06 14:55:00,37.11,37.13,37.11,37.12,8700.0,25.3692,25.3829,25.3692,25.376,8700.0
2009-07-06 15:00:00,37.13,37.15,37.11,37.11,15400.0,25.3829,25.3965,25.3692,25.3692,15400.0
2009-07-06 15:05:00,37.11,37.12,37.09,37.1,9900.0,25.3692,25.376,25.3555,25.3624,9900.0
2009-07-06 15:10:00,37.1,37.1,37.04,37.06,17000.0,25.3624,25.3624,25.3213,25.335,17000.0
2009-07-06 15:15:00,37.06,37.07,37.04,37.06,11500.0,25.335,25.3419,25.3213,25.335,11500.0
2009-07-06 15:20:00,37.06,37.1,37.05,37.1,11300.0,25.335,25.3624,25.3282,25.3624,11300.0
2009-07-06 15:25:00,37.1,37.14,37.1,37.12,12700.0,25.3624,25.3897,25.3624,25.376,12700.0
2009-07-06 15:30:00,37.11,37.11,37.02,37.04,13400.0,25.3692,25.3692,25.3077,25.3213,13400.0
2009-07-06 15:35:00,37.04,37.08,37.03,37.06,14000.0,25.3213,25.3487,25.3145,25.335,14000.0
2009-07-06 15:40:00,37.06,37.09,37.04,37.05,46000.0,25.335,25.3555,25.3213,25.3282,46000.0
2009-07-06 15:45:00,37.05,37.16,37.05,37.11,34000.0,25.3282,25.4034,25.3282,25.3692,34000.0
2009-07-06 15:50:00,37.11,37.14,37.1,37.12,26000.0,25.3692,25.3897,25.3624,25.376,26000.0
2009-07-06 15:55:00,37.12,37.14,37.09,37.14,48400.0,25.376,25.3897,25.3555,25.3897,48400.0
2009-07-07 09:30:00,36.96,37.16,36.78,36.78,35100.0,25.2667,25.4034,25.1436,25.1436,35100.0
2009-07-07 09:35:00,36.78,36.93,36.66,36.7,24400.0,25.1436,25.2462,25.0616,25.0889,24400.0
2009-07-07 09:40:00,36.7,36.75,36.61,36.67,24800.0,25.0889,25.1231,25.0274,25.0684,24800.0
2009-07-07 09:45:00,36.67,36.76,36.57,36.74,21700.0,25.0684,25.1299,25.0,25.1163,21700.0
2009-07-07 09:50:00,36.75,36.82,36.74,36.78,9500.0,25.1231,25.171,25.1163,25.1436,9500.0
2009-07-07 09:55:00,36.79,36.83,36.77,36.8,8600.0,25.1504,25.1778,25.1368,25.1573,8600.0
2009-07-07 10:00:00,36.79,36.91,36.77,36.88,29000.0,25.1504,25.2325,25.1368,25.212,29000.0
2009-07-07 10:05:00,36.88,36.88,36.82,36.83,7600.0,25.212,25.212,25.171,25.1778,7600.0
2009-07-07 10:10:00,36.83,36.85,36.75,36.8,10200.0,25.1778,25.1915,25.1231,25.1573,10200.0
2009-07-07 10:15:00,36.79,36.82,36.75,36.77,12500.0,25.1504,25.171,25.1231,25.1368,12500.0
2009-07-07 10:20:00,36.78,36.84,36.78,36.82,8700.0,25.1436,25.1846,25.1436,25.171,8700.0
2009-07-07 10:25:00,36.83,36.86,36.82,36.85,5800.0,25.1778,25.1983,25.171,25.1915,5800.0
2009-07-07 10:30:00,36.83,36.86,36.83,36.85,4100.0,25.1778,25.1983,25.1778,25.1915,4100.0
2009-07-07 10:35:00,36.86,36.94,36.85,36.94,10900.0,25.1983,25.253,25.1915,25.253,10900.0
2009-07-07 10:40:00,36.96,36.98,36.92,36.92,8600.0,25.2667,25.2803,25.2393,25.2393,8600.0
2009-07-07 10:45:00,36.92,36.93,36.84,36.85,4300.0,25.2393,25.2462,25.1846,25.1915,4300.0
2009-07-07 10:50:00,36.85,36.91,36.85,36.91,9400.0,25.1915,25.2325,25.1915,25.2325,9400.0
2009-07-07 10:55:00,36.91,36.92,36.83,36.84,7300.0,25.2325,25.2393,25.1778,25.1846,7300.0
2009-07-07 11:00:00,36.83,36.84,36.79,36.8,4200.0,25.1778,25.1846,25.1504,25.1573,4200.0
2009-07-07 11:05:00,36.81,36.84,36.79,36.83,4900.0,25.1641,25.1846,25.1504,25.1778,4900.0
2009-07-07 11:10:00,36.84,36.86,36.82,36.82,4800.0,25.1846,25.1983,25.171,25.171,4800.0
2009-07-07 11:15:00,36.82,36.83,36.78,36.79,7700.0,25.171,25.1778,25.1436,25.1504,7700.0
2009-07-07 11:20:00,36.79,36.79,36.78,36.78,3200.0,25.1504,25.1504,25.1436,25.1436,3200.0
2009-07-07 11:25:00,36.79,36.87,36.79,36.8,15600.0,25.1504,25.2051,25.1504,25.1573,15600.0
2009-07-07 11:30:00,36.78,36.81,36.78,36.8,5100.0,25.1436,25.1641,25.1436,25.1573,5100.0
2009-07-07 11:35:00,36.8,36.82,36.76,36.76,5500.0,25.1573,25.171,25.1299,25.1299,5500.0
2009-07-07 11:40:00,36.76,36.76,36.76,36.76,3300.0,25.1299,25.1299,25.1299,25.1299,3300.0
2009-07-07 11:45:00,36.77,36.78,36.75,36.78,5000.0,25.1368,25.1436,25.1231,25.1436,5000.0
2009-07-07 11:50:00,36.78,36.84,36.77,36.84,5500.0,25.1436,25.1846,25.1368,25.1846,5500.0
2009-07-07 11:55:00,36.84,36.84,36.78,36.78,5700.0,25.1846,25.1846,25.1436,25.1436,5700.0
2009-07-07 12:00:00,36.79,36.81,36.79,36.8,7800.0,25.1504,25.1641,25.1504,25.1573,7800.0
2009-07-07 12:05:00,36.81,36.87,36.81,36.81,11600.0,25.1641,25.2051,25.1641,25.1641,11600.0
2009-07-07 12:10:00,36.82,36.83,36.81,36.82,2300.0,25.171,25.1778,25.1641,25.171,2300.0
2009-07-07 12:15:00,36.83,36.83,36.8,36.81,5500.0,25.1778,25.1778,25.1573,25.1641,5500.0
2009-07-07 12:20:00,36.81,36.82,36.8,36.8,2400.0,25.1641,25.171,25.1573,25.1573,2400.0
2009-07-07 12:25:00,36.8,36.81,36.74,36.74,14100.0,25.1573,25.1641,25.1163,25.1163,14100.0
2009-07-07 12:30:00,36.75,36.77,36.75,36.76,2400.0,25.1231,25.1368,25.1231,25.1299,2400.0
2009-07-07 12:35:00,36.77,36.78,36.76,36.76,2000.0,25.1368,25.1436,25.1299,25.1299,2000.0
2009-07-07 12:40:00,36.76,36.81,36.75,36.81,7000.0,25.1299,25.1641,25.1231,25.1641,7000.0
2009-07-07 12:45:00,36.81,36.83,36.8,36.82,3700.0,25.1641,25.1778,25.1573,25.171,3700.0
2009-07-07 12:50:00,36.82,36.84,36.81,36.84,1900.0,25.171,25.1846,25.1641,25.1846,1900.0
2009-07-07 12:55:00,36.84,36.85,36.82,36.83,4500.0,25.1846,25.1915,25.171,25.1778,4500.0
2009-07-07 13:00:00,36.83,36.84,36.83,36.83,2700.0,25.1778,25.1846,25.1778,25.1778,2700.0
2009-07-07 13:05:00,36.84,36.84,36.82,36.84,7000.0,25.1846,25.1846,25.171,25.1846,7000.0
2009-07-07 13:10:00,36.84,36.86,36.83,36.86,6800.0,25.1846,25.1983,25.1778,25.1983,6800.0
2009-07-07 13:15:00,36.85,36.85,36.8,36.81,4900.0,25.1915,25.1915,25.1573,25.1641,4900.0
2009-07-07 13:20:00,36.81,36.82,36.8,36.8,5600.0,25.1641,25.171,25.1573,25.1573,5600.0
2009-07-07 13:25:00,36.78,36.8,36.76,36.76,4700.0,25.1436,25.1573,25.1299,25.1299,4700.0
2009-07-07 13:30:00,36.78,36.78,36.76,36.76,5900.0,25.1436,25.1436,25.1299,25.1299,5900.0
2009-07-07 13:35:00,36.76,36.77,36.75,36.77,5700.0,25.1299,25.1368,25.1231,25.1368,5700.0
2009-07-07 13:40:00,36.76,36.8,36.75,36.8,7800.0,25.1299,25.1573,25.1231,25.1573,7800.0
2009-07-07 13:45:00,36.8,36.81,36.77,36.78,3400.0,25.1573,25.1641,25.1368,25.1436,3400.0
2009-07-07 13:50:00,36.78,36.79,36.74,36.76,6300.0,25.1436,25.1504,25.1163,25.1299,6300.0
2009-07-07 13:55:00,36.76,36.76,36.72,36.74,3100.0,25.1299,25.1299,25.1026,25.1163,3100.0
2009-07-07 14:00:00,36.74,36.77,36.72,36.72,12600.0,25.1163,25.1368,25.1026,25.1026,12600.0
2009-07-07 14:05:00,36.71,36.74,36.7,36.71,12200.0,25.0958,25.1163,25.0889,25.0958,12200.0
2009-07-07 14:10:00,36.7,36.74,36.7,36.71,10200.0,25.0889,25.1163,25.0889,25.0958,10200.0
2009-07-07 14:15:00,36.71,36.71,36.63,36.63,7800.0,25.0958,25.0958,25.0411,25.0411,7800.0
2009-07-07 14:20:00,36.65,36.66,36.63,36.64,5100.0,25.0547,25.0616,25.0411,25.0479,5100.0
2009-07-07 14:25:00,36.66,36.66,36.64,36.65,4900.0,25.0616,25.0616,25.0479,25.0547,4900.0
2009-07-07 14:30:00,36.65,36.65,36.61,36.61,11200.0,25.0547,25.0547,25.0274,25.0274,11200.0
2009-07-07 14:35:00,36.61,36.64,36.6,36.62,14100.0,25.0274,25.0479,25.0206,25.0342,14100.0
2009-07-07 14:40:00,36.62,36.64,36.58,36.63,11900.0,25.0342,25.0479,25.0069,25.0411,11900.0
2009-07-07 14:45:00,36.63,36.64,36.58,36.59,5600.0,25.0411,25.0479,25.0069,25.0137,5600.0
2009-07-07 14:50:00,36.58,36.6,36.52,36.54,14100.0,25.0069,25.0206,24.9659,24.9795,14100.0
2009-07-07 14:55:00,36.53,36.54,36.51,36.53,9700.0,24.9727,24.9795,24.959,24.9727,9700.0
2009-07-07 15:00:00,36.52,36.55,36.49,36.5,27600.0,24.9659,24.9864,24.9454,24.9522,27600.0
2009-07-07 15:05:00,36.5,36.51,36.49,36.5,20000.0,24.9522,24.959,24.9454,24.9522,20000.0
2009-07-07 15:10:00,36.49,36.55,36.49,36.54,19000.0,24.9454,24.9864,24.9454,24.9795,19000.0
2009-07-07 15:15:00,36.54,36.54,36.51,36.53,14200.0,24.9795,24.9795,24.959,24.9727,14200.0
2009-07-07 15:20:00,36.53,36.53,36.51,36.52,14800.0,24.9727,24.9727,24.959,24.9659,14800.0
2009-07-07 15:25:00,36.52,36.61,36.52,36.6,49900.0,24.9659,25.0274,24.9659,25.0206,49900.0
2009-07-07 15:30:00,36.6,36.7,36.6,36.68,89600.0,25.0206,25.0889,25.0206,25.0752,89600.0
2009-07-07 15:35:00,36.68,36.69,36.63,36.67,79600.0,25.0752,25.0821,25.0411,25.0684,79600.0
2009-07-07 15:40:00,36.66,36.68,36.62,36.66,92800.0,25.0616,25.0752,25.0342,25.0616,92800.0
2009-07-07 15:45:00,36.67,36.68,36.62,36.62,88100.0,25.0684,25.0752,25.0342,25.0342,88100.0
2009-07-07 15:50:00,36.62,36.65,36.6,36.63,86400.0,25.0342,25.0547,25.0206,25.0411,86400.0
2009-07-07 15:55:00,36.62,36.69,36.62,36.62,75500.0,25.0342,25.0821,25.0342,25.0342,75500.0
2009-07-08 09:30:00,36.66,36.66,36.37,36.45,53100.0,25.0616,25.0616,24.8633,24.918,53100.0
2009-07-08 09:35:00,36.45,36.47,36.42,36.44,9300.0,24.918,24.9317,24.8975,24.9112,9300.0
2009-07-08 09:40:00,36.42,36.52,36.42,36.49,9200.0,24.8975,24.9659,24.8975,24.9454,9200.0
2009-07-08 09:45:00,36.53,36.62,36.52,36.62,8100.0,24.9727,25.0342,24.9659,25.0342,8100.0
2009-07-08 09:50:00,36.64,36.7,36.63,36.67,12500.0,25.0479,25.0889,25.0411,25.0684,12500.0
2009-07-08 09:55:00,36.67,36.69,36.65,36.69,12500.0,25.0684,25.0821,25.0547,25.0821,12500.0
2009-07-08 10:00:00,36.7,36.77,36.7,36.71,11200.0,25.0889,25.1368,25.0889,25.0958,11200.0
2009-07-08 10:05:00,36.74,36.78,36.73,36.78,6200.0,25.1163,25.1436,25.1094,25.1436,6200.0
2009-07-08 10:10:00,36.78,36.79,36.76,36.78,4900.0,25.1436,25.1504,25.1299,25.1436,4900.0
2009-07-08 10:15:00,36.76,36.86,36.75,36.86,23300.0,25.1299,25.1983,25.1231,25.1983,23300.0
2009-07-08 10:20:00,36.86,36.9,36.8,36.82,11800.0,25.1983,25.2256,25.1573,25.171,11800.0
2009-07-08 10:25:00,36.81,36.88,36.8,36.88,7700.0,25.1641,25.212,25.1573,25.212,7700.0
2009-07-08 10:30:00,36.88,36.91,36.87,36.91,9200.0,25.212,25.2325,25.2051,25.2325,9200.0
2009-07-08 10:35:00,36.91,36.91,36.81,36.88,11100.0,25.2325,25.2325,25.1641,25.212,11100.0
2009-07-08 10:40:00,36.88,36.91,36.88,36.91,4000.0,25.212,25.2325,25.212,25.2325,4000.0
2009-07-08 10:45:00,36.92,36.94,36.87,36.87,7200.0,25.2393,25.253,25.2051,25.2051,7200.0
2009-07-08 10:50:00,36.88,36.91,36.83,36.88,5800.0,25.212,25.2325,25.1778,25.212,5800.0
2009-07-08 10:55:00,36.87,36.91,36.85,36.9,7700.0,25.2051,25.2325,25.1915,25.2256,7700.0
2009-07-08 11:00:00,36.9,36.9,36.85,36.87,9200.0,25.2256,25.2256,25.1915,25.2051,9200.0
2009-07-08 11:05:00,36.86,36.87,36.78,36.85,15800.0,25.1983,25.2051,25.1436,25.1915,15800.0
2009-07-08 11:10:00,36.84,36.85,36.81,36.81,9100.0,25.1846,25.1915,25.1641,25.1641,9100.0
2009-07-08 11:15:00,36.82,36.84,36.77,36.79,14200.0,25.171,25.1846,25.1368,25.1504,14200.0
2009-07-08 11:20:00,36.78,36.81,36.74,36.81,16600.0,25.1436,25.1641,25.1163,25.1641,16600.0
2009-07-08 11:25:00,36.8,36.83,36.8,36.83,2200.0,25.1573,25.1778,25.1573,25.1778,2200.0
2009-07-08 11:30:00,36.82,36.83,36.78,36.79,3200.0,25.171,25.1778,25.1436,25.1504,3200.0
2009-07-08 11:35:00,36.8,36.8,36.76,36.76,6100.0,25.1573,25.1573,25.1299,25.1299,6100.0
2009-07-08 11:40:00,36.75,36.75,36.72,36.73,4600.0,25.1231,25.1231,25.1026,25.1094,4600.0
2009-07-08 11:45:00,36.73,36.77,36.72,36.76,4100.0,25.1094,25.1368,25.1026,25.1299,4100.0
2009-07-08 11:50:00,36.74,36.76,36.71,36.73,9800.0,25.1163,25.1299,25.0958,25.1094,9800.0
2009-07-08 11:55:00,36.72,36.78,36.71,36.78,9600.0,25.1026,25.1436,25.0958,25.1436,9600.0
2009-07-08 12:00:00,36.78,36.82,36.77,36.81,13000.0,25.1436,25.171,25.1368,25.1641,13000.0
2009-07-08 12:05:00,36.82,36.83,36.81,36.82,7600.0,25.171,25.1778,25.1641,25.171,7600.0
2009-07-08 12:10:00,36.83,36.85,36.83,36.83,9300.0,25.1778,25.1915,25.1778,25.1778,9300.0
2009-07-08 12:15:00,36.83,36.85,36.8,36.83,14100.0,25.1778,25.1915,25.1573,25.1778,14100.0
2009-07-08 12:20:00,36.83,36.85,36.78,36.8,12300.0,25.1778,25.1915,25.1436,25.1573,12300.0
2009-07-08 12:25:00,36.79,36.8,36.77,36.78,5900.0,25.1504,25.1573,25.1368,25.1436,5900.0
2009-07-08 12:30:00,36.79,36.81,36.79,36.81,12100.0,25.1504,25.1641,25.1504,25.1641,12100.0
2009-07-08 12:35:00,36.82,36.82,36.8,36.81,6400.0,25.171,25.171,25.1573,25.1641,6400.0
2009-07-08 12:40:00,36.81,36.84,36.8,36.84,8200.0,25.1641,25.1846,25.1573,25.1846,8200.0
2009-07-08 12:45:00,36.83,36.85,36.81,36.82,7600.0,25.1778,25.1915,25.1641,25.171,7600.0
2009-07-08 12:50:00,36.81,36.82,36.76,36.76,6000.0,25.1641,25.171,25.1299,25.1299,6000.0
2009-07-08 12:55:00,36.76,36.76,36.72,36.72,7400.0,25.1299,25.1299,25.1026,25.1026,7400.0
2009-07-08 13:00:00,36.72,36.74,36.71,36.71,12500.0,25.1026,25.1163,25.0958,25.0958,12500.0
2009-07-08 13:05:00,36.71,36.75,36.71,36.74,18600.0,25.0958,25.1231,25.0958,25.1163,18600.0
2009-07-08 13:10:00,36.75,36.76,36.74,36.75,5400.0,25.1231,25.1299,25.1163,25.1231,5400.0
2009-07-08 13:15:00,36.76,36.76,36.73,36.75,8100.0,25.1299,25.1299,25.1094,25.1231,8100.0
2009-07-08 13:20:00,36.75,36.76,36.74,36.76,4500.0,25.1231,25.1299,25.1163,25.1299,4500.0
2009-07-08 13:25:00,36.76,36.81,36.75,36.79,17100.0,25.1299,25.1641,25.1231,25.1504,17100.0
2009-07-08 13:30:00,36.79,36.82,36.79,36.8,9100.0,25.1504,25.171,25.1504,25.1573,9100.0
2009-07-08 13:35:00,36.81,36.81,36.8,36.81,5500.0,25.1641,25.1641,25.1573,25.1641,5500.0
2009-07-08 13:40:00,36.81,36.82,36.8,36.81,5300.0,25.1641,25.171,25.1573,25.1641,5300.0
2009-07-08 13:45:00,36.81,36.82,36.8,36.81,10800.0,25.1641,25.171,25.1573,25.1641,10800.0
2009-07-08 13:50:00,36.8,36.81,36.8,36.8,4000.0,25.1573,25.1641,25.1573,25.1573,4000.0
2009-07-08 13:55:00,36.8,36.85,36.8,36.83,21700.0,25.1573,25.1915,25.1573,25.1778,21700.0
2009-07-08 14:00:00,36.83,36.84,36.8,36.81,13200.0,25.1778,25.1846,25.1573,25.1641,13200.0
2009-07-08 14:05:00,36.81,36.81,36.8,36.81,13100.0,25.1641,25.1641,25.1573,25.1641,13100.0
2009-07-08 14:10:00,36.81,36.85,36.8,36.83,17800.0,25.1641,25.1915,25.1573,25.1778,17800.0
2009-07-08 14:15:00,36.83,36.83,36.8,36.8,14000.0,25.1778,25.1778,25.1573,25.1573,14000.0
2009-07-08 14:20:00,36.81,36.86,36.8,36.82,11500.0,25.1641,25.1983,25.1573,25.171,11500.0
2009-07-08 14:25:00,36.82,36.82,36.79,36.82,13300.0,25.171,25.171,25.1504,25.171,13300.0
2009-07-08 14:30:00,36.82,36.82,36.79,36.81,18200.0,25.171,25.171,25.1504,25.1641,18200.0
2009-07-08 14:35:00,36.8,36.83,36.79,36.8,11400.0,25.1573,25.1778,25.1504,25.1573,11400.0
2009-07-08 14:40:00,36.8,36.81,36.79,36.81,9500.0,25.1573,25.1641,25.1504,25.1641,9500.0
2009-07-08 14:45:00,36.8,36.83,36.79,36.82,6900.0,25.1573,25.1778,25.1504,25.171,6900.0
2009-07-08 14:50:00,36.82,36.85,36.79,36.85,22300.0,25.171,25.1915,25.1504,25.1915,22300.0
2009-07-08 14:55:00,36.85,36.88,36.85,36.88,14800.0,25.1915,25.212,25.1915,25.212,14800.0
2009-07-08 15:00:00,36.87,36.87,36.8,36.82,16300.0,25.2051,25.2051,25.1573,25.171,16300.0
2009-07-08 15:05:00,36.82,36.82,36.8,36.8,20700.0,25.171,25.171,25.1573,25.1573,20700.0
2009-07-08 15:10:00,36.8,36.87,36.8,36.85,52800.0,25.1573,25.2051,25.1573,25.1915,52800.0
2009-07-08 15:15:00,36.85,36.87,36.85,36.85,13500.0,25.1915,25.2051,25.1915,25.1915,13500.0
2009-07-08 15:20:00,36.86,36.87,36.84,36.85,25600.0,25.1983,25.2051,25.1846,25.1915,25600.0
2009-07-08 15:25:00,36.85,36.87,36.84,36.86,25700.0,25.1915,25.2051,25.1846,25.1983,25700.0
2009-07-08 15:30:00,36.87,36.9,36.85,36.9,26500.0,25.2051,25.2256,25.1915,25.2256,26500.0
2009-07-08 15:35:00,36.89,36.92,36.89,36.92,24600.0,25.2188,25.2393,25.2188,25.2393,24600.0
2009-07-08 15:40:00,36.92,37.02,36.92,36.99,76900.0,25.2393,25.3077,25.2393,25.2872,76900.0
2009-07-08 15:45:00,37.0,37.07,37.0,37.0,42400.0,25.294,25.3419,25.294,25.294,42400.0
2009-07-08 15:50:00,37.0,37.03,36.98,37.01,55600.0,25.294,25.3145,25.2803,25.3008,55600.0
2009-07-08 15:55:00,37.01,37.08,37.01,37.05,76900.0,25.3008,25.3487,25.3008,25.3282,76900.0
2009-07-09 09:30:00,36.9,37.15,36.87,36.87,14900.0,25.2256,25.3965,25.2051,25.2051,14900.0
2009-07-09 09:35:00,36.91,36.92,36.81,36.81,23900.0,25.2325,25.2393,25.1641,25.1641,23900.0
2009-07-09 09:40:00,36.77,36.81,36.71,36.81,16600.0,25.1368,25.1641,25.0958,25.1641,16600.0
2009-07-09 09:45:00,36.79,36.8,36.75,36.75,7900.0,25.1504,25.1573,25.1231,25.1231,7900.0
2009-07-09 09:50:00,36.75,36.81,36.75,36.79,3800.0,25.1231,25.1641,25.1231,25.1504,3800.0
2009-07-09 09:55:00,36.79,36.82,36.75,36.75,9800.0,25.1504,25.171,25.1231,25.1231,9800.0
2009-07-09 10:00:00,36.76,36.8,36.75,36.76,18800.0,25.1299,25.1573,25.1231,25.1299,18800.0
2009-07-09 10:05:00,36.75,36.79,36.75,36.76,8700.0,25.1231,25.1504,25.1231,25.1299,8700.0
2009-07-09 10:10:00,36.77,36.78,36.72,36.72,8200.0,25.1368,25.1436,25.1026,25.1026,8200.0
2009-07-09 10:15:00,36.72,36.72,36.69,36.7,7800.0,25.1026,25.1026,25.0821,25.0889,7800.0
2009-07-09 10:20:00,36.7,36.71,36.69,36.7,5400.0,25.0889,25.0958,25.0821,25.0889,5400.0
2009-07-09 10:25:00,36.7,36.75,36.69,36.75,33000.0,25.0889,25.1231,25.0821,25.1231,33000.0
2009-07-09 10:30:00,36.76,36.76,36.64,36.7,17200.0,25.1299,25.1299,25.0479,25.0889,17200.0
2009-07-09 10:35:00,36.7,36.75,36.7,36.74,20200.0,25.0889,25.1231,25.0889,25.1163,20200.0
2009-07-09 10:40:00,36.75,36.91,36.74,36.81,34200.0,25.1231,25.2325,25.1163,25.1641,34200.0
2009-07-09 10:45:00,36.81,36.81,36.75,36.75,7300.0,25.1641,25.1641,25.1231,25.1231,7300.0
2009-07-09 10:50:00,36.75,36.77,36.75,36.75,8700.0,25.1231,25.1368,25.1231,25.1231,8700.0
2009-07-09 10:55:00,36.75,36.77,36.75,36.76,3000.0,25.1231,25.1368,25.1231,25.1299,3000.0
2009-07-09 11:00:00,36.75,36.8,36.75,36.8,25400.0,25.1231,25.1573,25.1231,25.1573,25400.0
2009-07-09 11:05:00,36.8,36.81,36.75,36.76,12500.0,25.1573,25.1641,25.1231,25.1299,12500.0
2009-07-09 11:10:00,36.76,36.77,36.75,36.76,6600.0,25.1299,25.1368,25.1231,25.1299,6600.0
2009-07-09 11:15:00,36.76,36.78,36.75,36.78,11000.0,25.1299,25.1436,25.1231,25.1436,11000.0
2009-07-09 11:20:00,36.77,36.82,36.77,36.81,6400.0,25.1368,25.171,25.1368,25.1641,6400.0
2009-07-09 11:25:00,36.82,36.82,36.78,36.8,8600.0,25.171,25.171,25.1436,25.1573,8600.0
2009-07-09 11:30:00,36.8,36.83,36.79,36.83,11000.0,25.1573,25.1778,25.1504,25.1778,11000.0
2009-07-09 11:35:00,36.83,36.85,36.79,36.8,3800.0,25.1778,25.1915,25.1504,25.1573,3800.0
2009-07-09 11:40:00,36.79,36.8,36.76,36.77,14100.0,25.1504,25.1573,25.1299,25.1368,14100.0
2009-07-09 11:45:00,36.78,36.81,36.77,36.81,9100.0,25.1436,25.1641,25.1368,25.1641,9100.0
2009-07-09 11:50:00,36.81,36.82,36.78,36.8,7000.0,25.1641,25.171,25.1436,25.1573,7000.0
2009-07-09 11:55:00,36.8,36.81,36.79,36.8,4200.0,25.1573,25.1641,25.1504,25.1573,4200.0
2009-07-09 12:00:00,36.79,36.8,36.75,36.79,12900.0,25.1504,25.1573,25.1231,25.1504,12900.0
2009-07-09 12:05:00,36.79,36.8,36.78,36.79,6100.0,25.1504,25.1573,25.1436,25.1504,6100.0
2009-07-09 12:10:00,36.78,36.8,36.78,36.78,17400.0,25.1436,25.1573,25.1436,25.1436,17400.0
2009-07-09 12:15:00,36.78,36.8,36.75,36.77,5500.0,25.1436,25.1573,25.1231,25.1368,5500.0
2009-07-09 12:20:00,36.76,36.77,36.75,36.76,6700.0,25.1299,25.1368,25.1231,25.1299,6700.0
2009-07-09 12:25:00,36.76,36.76,36.75,36.75,5400.0,25.1299,25.1299,25.1231,25.1231,5400.0
2009-07-09 12:30:00,36.76,36.76,36.75,36.75,1100.0,25.1299,25.1299,25.1231,25.1231,1100.0
2009-07-09 12:35:00,36.75,36.76,36.75,36.76,7300.0,25.1231,25.1299,25.1231,25.1299,7300.0
2009-07-09 12:40:00,36.77,36.79,36.77,36.78,6400.0,25.1368,25.1504,25.1368,25.1436,6400.0
2009-07-09 12:45:00,36.79,36.84,36.79,36.84,6500.0,25.1504,25.1846,25.1504,25.1846,6500.0
2009-07-09 12:50:00,36.83,36.84,36.82,36.83,16400.0,25.1778,25.1846,25.171,25.1778,16400.0
2009-07-09 12:55:00,36.83,36.84,36.82,36.83,9900.0,25.1778,25.1846,25.171,25.1778,9900.0
2009-07-09 13:00:00,36.82,36.83,36.78,36.78,6200.0,25.171,25.1778,25.1436,25.1436,6200.0
2009-07-09 13:05:00,36.78,36.83,36.78,36.83,5200.0,25.1436,25.1778,25.1436,25.1778,5200.0
2009-07-09 13:10:00,36.83,36.88,36.83,36.85,12400.0,25.1778,25.212,25.1778,25.1915,12400.0
2009-07-09 13:15:00,36.85,36.86,36.84,36.84,1800.0,25.1915,25.1983,25.1846,25.1846,1800.0
2009-07-09 13:20:00,36.83,36.86,36.81,36.83,9600.0,25.1778,25.1983,25.1641,25.1778,9600.0
2009-07-09 13:25:00,36.83,36.84,36.82,36.83,3800.0,25.1778,25.1846,25.171,25.1778,3800.0
2009-07-09 13:30:00,36.83,36.84,36.8,36.81,5500.0,25.1778,25.1846,25.1573,25.1641,5500.0
2009-07-09 13:35:00,36.81,36.82,36.81,36.81,7700.0,25.1641,25.171,25.1641,25.1641,7700.0
2009-07-09 13:40:00,36.81,36.84,36.8,36.84,7100.0,25.1641,25.1846,25.1573,25.1846,7100.0
2009-07-09 13:45:00,36.84,36.85,36.83,36.85,7300.0,25.1846,25.1915,25.1778,25.1915,7300.0
2009-07-09 13:50:00,36.85,36.86,36.85,36.85,1900.0,25.1915,25.1983,25.1915,25.1915,1900.0
2009-07-09 13:55:00,36.84,36.85,36.84,36.85,2300.0,25.1846,25.1915,25.1846,25.1915,2300.0
2009-07-09 14:00:00,36.85,36.85,36.81,36.83,12400.0,25.1915,25.1915,25.1641,25.1778,12400.0
2009-07-09 14:05:00,36.84,36.84,36.83,36.84,1000.0,25.1846,25.1846,25.1778,25.1846,1000.0
2009-07-09 14:10:00,36.84,36.88,36.84,36.88,9400.0,25.1846,25.212,25.1846,25.212,9400.0
2009-07-09 14:15:00,36.88,36.89,36.88,36.88,2100.0,25.212,25.2188,25.212,25.212,2100.0
2009-07-09 14:20:00,36.89,36.91,36.88,36.9,5100.0,25.2188,25.2325,25.212,25.2256,5100.0
2009-07-09 14:25:00,36.91,36.94,36.9,36.93,14600.0,25.2325,25.253,25.2256,25.2462,14600.0
2009-07-09 14:30:00,36.92,36.93,36.9,36.9,8600.0,25.2393,25.2462,25.2256,25.2256,8600.0
2009-07-09 14:35:00,36.92,36.92,36.9,36.91,1700.0,25.2393,25.2393,25.2256,25.2325,1700.0
2009-07-09 14:40:00,36.91,36.91,36.88,36.89,8300.0,25.2325,25.2325,25.212,25.2188,8300.0
2009-07-09 14:45:00,36.88,36.88,36.86,36.87,4500.0,25.212,25.212,25.1983,25.2051,4500.0
2009-07-09 14:50:00,36.87,36.87,36.86,36.86,1200.0,25.2051,25.2051,25.1983,25.1983,1200.0
2009-07-09 14:55:00,36.86,36.86,36.8,36.81,9700.0,25.1983,25.1983,25.1573,25.1641,9700.0
2009-07-09 15:00:00,36.81,36.81,36.76,36.78,12300.0,25.1641,25.1641,25.1299,25.1436,12300.0
2009-07-09 15:05:00,36.78,36.79,36.76,36.76,20400.0,25.1436,25.1504,25.1299,25.1299,20400.0
2009-07-09 15:10:00,36.76,36.8,36.75,36.8,8100.0,25.1299,25.1573,25.1231,25.1573,8100.0
2009-07-09 15:15:00,36.8,36.81,36.79,36.8,11500.0,25.1573,25.1641,25.1504,25.1573,11500.0
2009-07-09 15:20:00,36.8,36.81,36.76,36.76,18400.0,25.1573,25.1641,25.1299,25.1299,18400.0
2009-07-09 15:25:00,36.76,36.79,36.75,36.79,29000.0,25.1299,25.1504,25.1231,25.1504,29000.0
2009-07-09 15:30:00,36.79,36.8,36.75,36.76,32800.0,25.1504,25.1573,25.1231,25.1299,32800.0
2009-07-09 15:35:00,36.75,36.76,36.75,36.76,17400.0,25.1231,25.1299,25.1231,25.1299,17400.0
2009-07-09 15:40:00,36.75,36.82,36.75,36.81,36100.0,25.1231,25.171,25.1231,25.1641,36100.0
2009-07-09 15:45:00,36.81,36.88,36.8,36.87,60200.0,25.1641,25.212,25.1573,25.2051,60200.0
2009-07-09 15:50:00,36.87,36.87,36.82,36.84,43700.0,25.2051,25.2051,25.171,25.1846,43700.0
2009-07-09 15:55:00,36.85,36.89,36.83,36.86,68300.0,25.1915,25.2188,25.1778,25.1983,68300.0
2009-07-10 09:30:00,36.82,36.85,36.64,36.72,17300.0,25.171,25.1915,25.0479,25.1026,17300.0
2009-07-10 09:35:00,36.74,36.74,36.62,36.64,11400.0,25.1163,25.1163,25.0342,25.0479,11400.0
2009-07-10 09:40:00,36.66,36.75,36.66,36.73,3500.0,25.0616,25.1231,25.0616,25.1094,3500.0
2009-07-10 09:45:00,36.74,36.84,36.74,36.83,8500.0,25.1163,25.1846,25.1163,25.1778,8500.0
2009-07-10 09:50:00,36.86,36.89,36.82,36.82,6300.0,25.1983,25.2188,25.171,25.171,6300.0
2009-07-10 09:55:00,36.82,36.86,36.75,36.84,8100.0,25.171,25.1983,25.1231,25.1846,8100.0
2009-07-10 10:00:00,36.86,36.88,36.81,36.85,7600.0,25.1983,25.212,25.1641,25.1915,7600.0
2009-07-10 10:05:00,36.86,36.89,36.85,36.88,7400.0,25.1983,25.2188,25.1915,25.212,7400.0
2009-07-10 10:10:00,36.87,36.93,36.87,36.93,11600.0,25.2051,25.2462,25.2051,25.2462,11600.0
2009-07-10 10:15:00,36.93,36.95,36.9,36.94,3900.0,25.2462,25.2598,25.2256,25.253,3900.0
2009-07-10 10:20:00,36.95,36.95,36.91,36.92,5000.0,25.2598,25.2598,25.2325,25.2393,5000.0
2009-07-10 10:25:00,36.92,36.92,36.88,36.91,3400.0,25.2393,25.2393,25.212,25.2325,3400.0
2009-07-10 10:30:00,36.94,36.94,36.88,36.91,4600.0,25.253,25.253,25.212,25.2325,4600.0
2009-07-10 10:35:00,36.91,36.91,36.85,36.86,3100.0,25.2325,25.2325,25.1915,25.1983,3100.0
2009-07-10 10:40:00,36.85,36.85,36.8,36.82,5200.0,25.1915,25.1915,25.1573,25.171,5200.0
2009-07-10 10:45:00,36.82,36.82,36.79,36.81,4100.0,25.171,25.171,25.1504,25.1641,4100.0
2009-07-10 10:50:00,36.82,36.83,36.79,36.8,5800.0,25.171,25.1778,25.1504,25.1573,5800.0
2009-07-10 10:55:00,36.81,36.84,36.79,36.82,3400.0,25.1641,25.1846,25.1504,25.171,3400.0
2009-07-10 11:00:00,36.8,36.81,36.75,36.76,4600.0,25.1573,25.1641,25.1231,25.1299,4600.0
2009-07-10 11:05:00,36.75,36.77,36.75,36.77,4000.0,25.1231,25.1368,25.1231,25.1368,4000.0
2009-07-10 11:10:00,36.76,36.77,36.69,36.74,45000.0,25.1299,25.1368,25.0821,25.1163,45000.0
2009-07-10 11:15:00,36.72,36.72,36.69,36.71,3300.0,25.1026,25.1026,25.0821,25.0958,3300.0
2009-07-10 11:20:00,36.7,36.71,36.69,36.7,6200.0,25.0889,25.0958,25.0821,25.0889,6200.0
2009-07-10 11:25:00,36.7,36.7,36.69,36.69,11700.0,25.0889,25.0889,25.0821,25.0821,11700.0
2009-07-10 11:30:00,36.69,36.7,36.63,36.67,8300.0,25.0821,25.0889,25.0411,25.0684,8300.0
2009-07-10 11:35:00,36.67,36.68,36.65,36.66,3800.0,25.0684,25.0752,25.0547,25.0616,3800.0
2009-07-10 11:40:00,36.66,36.67,36.65,36.65,6600.0,25.0616,25.0684,25.0547,25.0547,6600.0
2009-07-10 11:45:00,36.65,36.65,36.63,36.63,12300.0,25.0547,25.0547,25.0411,25.0411,12300.0
2009-07-10 11:50:00,36.63,36.63,36.57,36.62,4600.0,25.0411,25.0411,25.0,25.0342,4600.0
2009-07-10 11:55:00,36.63,36.64,36.63,36.64,6300.0,25.0411,25.0479,25.0411,25.0479,6300.0
2009-07-10 12:00:00,36.63,36.64,36.63,36.63,1200.0,25.0411,25.0479,25.0411,25.0411,1200.0
2009-07-10 12:05:00,36.64,36.66,36.63,36.64,5600.0,25.0479,25.0616,25.0411,25.0479,5600.0
2009-07-10 12:10:00,36.64,36.66,36.63,36.63,9800.0,25.0479,25.0616,25.0411,25.0411,9800.0
2009-07-10 12:15:00,36.63,36.63,36.59,36.6,9500.0,25.0411,25.0411,25.0137,25.0206,9500.0
2009-07-10 12:20:00,36.6,36.61,36.57,36.58,9200.0,25.0206,25.0274,25.0,25.0069,9200.0
2009-07-10 12:25:00,36.57,36.59,36.57,36.59,1000.0,25.0,25.0137,25.0,25.0137,1000.0
2009-07-10 12:30:00,36.58,36.58,36.54,36.55,4200.0,25.0069,25.0069,24.9795,24.9864,4200.0
2009-07-10 12:35:00,36.55,36.56,36.54,36.56,4000.0,24.9864,24.9932,24.9795,24.9932,4000.0
2009-07-10 12:40:00,36.57,36.59,36.53,36.55,6100.0,25.0,25.0137,24.9727,24.9864,6100.0
2009-07-10 12:45:00,36.55,36.58,36.55,36.58,3400.0,24.9864,25.0069,24.9864,25.0069,3400.0
2009-07-10 12:50:00,36.58,36.6,36.57,36.57,3000.0,25.0069,25.0206,25.0,25.0,3000.0
2009-07-10 12:55:00,36.59,36.59,36.58,36.59,3100.0,25.0137,25.0137,25.0069,25.0137,3100.0
2009-07-10 13:00:00,36.6,36.6,36.56,36.56,11200.0,25.0206,25.0206,24.9932,24.9932,11200.0
2009-07-10 13:05:00,36.56,36.57,36.56,36.57,3800.0,24.9932,25.0,24.9932,25.0,3800.0
2009-07-10 13:10:00,36.56,36.59,36.56,36.56,4900.0,24.9932,25.0137,24.9932,24.9932,4900.0
2009-07-10 13:15:00,36.55,36.57,36.54,36.56,6200.0,24.9864,25.0,24.9795,24.9932,6200.0
2009-07-10 13:20:00,36.55,36.56,36.52,36.52,5800.0,24.9864,24.9932,24.9659,24.9659,5800.0
2009-07-10 13:25:00,36.51,36.53,36.5,36.53,10900.0,24.959,24.9727,24.9522,24.9727,10900.0
2009-07-10 13:30:00,36.53,36.57,36.53,36.57,3400.0,24.9727,25.0,24.9727,25.0,3400.0
2009-07-10 13:35:00,36.57,36.59,36.56,36.57,6200.0,25.0,25.0137,24.9932,25.0,6200.0
2009-07-10 13:40:00,36.58,36.61,36.57,36.61,12600.0,25.0069,25.0274,25.0,25.0274,12600.0
2009-07-10 13:45:00,36.61,36.61,36.6,36.61,3300.0,25.0274,25.0274,25.0206,25.0274,3300.0
2009-07-10 13:50:00,36.6,36.62,36.6,36.6,5600.0,25.0206,25.0342,25.0206,25.0206,5600.0
2009-07-10 13:55:00,36.6,36.61,36.56,36.6,30200.0,25.0206,25.0274,24.9932,25.0206,30200.0
2009-07-10 14:00:00,36.6,36.6,36.57,36.6,12800.0,25.0206,25.0206,25.0,25.0206,12800.0
2009-07-10 14:05:00,36.6,36.6,36.58,36.59,11600.0,25.0206,25.0206,25.0069,25.0137,11600.0
2009-07-10 14:10:00,36.59,36.59,36.56,36.58,5300.0,25.0137,25.0137,24.9932,25.0069,5300.0
2009-07-10 14:15:00,36.58,36.6,36.56,36.6,17700.0,25.0069,25.0206,24.9932,25.0206,17700.0
2009-07-10 14:20:00,36.6,36.6,36.56,36.57,7300.0,25.0206,25.0206,24.9932,25.0,7300.0
2009-07-10 14:25:00,36.57,36.59,36.56,36.59,11000.0,25.0,25.0137,24.9932,25.0137,11000.0
2009-07-10 14:30:00,36.59,36.6,36.56,36.59,27300.0,25.0137,25.0206,24.9932,25.0137,27300.0
2009-07-10 14:35:00,36.59,36.59,36.53,36.56,6900.0,25.0137,25.0137,24.9727,24.9932,6900.0
2009-07-10 14:40:00,36.55,36.57,36.55,36.55,3200.0,24.9864,25.0,24.9864,24.9864,3200.0
2009-07-10 14:45:00,36.55,36.55,36.51,36.53,7900.0,24.9864,24.9864,24.959,24.9727,7900.0
2009-07-10 14:50:00,36.53,36.57,36.51,36.51,7800.0,24.9727,25.0,24.959,24.959,7800.0
2009-07-10 14:55:00,36.51,36.52,36.5,36.51,5000.0,24.959,24.9659,24.9522,24.959,5000.0
2009-07-10 15:00:00,36.51,36.53,36.49,36.51,18400.0,24.959,24.9727,24.9454,24.959,18400.0
2009-07-10 15:05:00,36.5,36.54,36.5,36.52,10300.0,24.9522,24.9795,24.9522,24.9659,10300.0
2009-07-10 15:10:00,36.53,36.56,36.52,36.56,13100.0,24.9727,24.9932,24.9659,24.9932,13100.0
2009-07-10 15:15:00,36.57,36.59,36.56,36.59,11900.0,25.0,25.0137,24.9932,25.0137,11900.0
2009-07-10 15:20:00,36.59,36.59,36.55,36.58,26600.0,25.0137,25.0137,24.9864,25.0069,26600.0
2009-07-10 15:25:00,36.57,36.6,36.57,36.58,19400.0,25.0,25.0206,25.0,25.0069,19400.0
2009-07-10 15:30:00,36.58,36.59,36.58,36.59,5200.0,25.0069,25.0137,25.0069,25.0137,5200.0
2009-07-10 15:35:00,36.59,36.6,36.56,36.58,23600.0,25.0137,25.0206,24.9932,25.0069,23600.0
2009-07-10 15:40:00,36.58,36.61,36.57,36.59,43200.0,25.0069,25.0274,25.0,25.0137,43200.0
2009-07-10 15:45:00,36.6,36.7,36.59,36.68,28800.0,25.0206,25.0889,25.0137,25.0752,28800.0
2009-07-10 15:50:00,36.68,36.69,36.65,36.66,31000.0,25.0752,25.0821,25.0547,25.0616,31000.0
2009-07-10 15:55:00,36.66,36.71,36.64,36.64,29500.0,25.0616,25.0958,25.0479,25.0479,29500.0
2009-07-13 09:30:00,36.7,36.81,36.66,36.76,12300.0,25.0889,25.1641,25.0616,25.1299,12300.0
2009-07-13 09:35:00,36.79,36.98,36.79,36.93,9900.0,25.1504,25.2803,25.1504,25.2462,9900.0
2009-07-13 09:40:00,36.93,36.98,36.88,36.91,4700.0,25.2462,25.2803,25.212,25.2325,4700.0
2009-07-13 09:45:00,36.93,36.93,36.9,36.92,8400.0,25.2462,25.2462,25.2256,25.2393,8400.0
2009-07-13 09:50:00,36.92,36.95,36.91,36.93,6300.0,25.2393,25.2598,25.2325,25.2462,6300.0
2009-07-13 09:55:00,36.94,36.94,36.8,36.8,4700.0,25.253,25.253,25.1573,25.1573,4700.0
2009-07-13 10:00:00,36.8,36.81,36.74,36.76,7400.0,25.1573,25.1641,25.1163,25.1299,7400.0
2009-07-13 10:05:00,36.76,36.76,36.63,36.65,5500.0,25.1299,25.1299,25.0411,25.0547,5500.0
2009-07-13 10:10:00,36.65,36.65,36.6,36.63,10200.0,25.0547,25.0547,25.0206,25.0411,10200.0
2009-07-13 10:15:00,36.64,36.67,36.61,36.65,5900.0,25.0479,25.0684,25.0274,25.0547,5900.0
2009-07-13 10:20:00,36.63,36.65,36.62,36.65,7800.0,25.0411,25.0547,25.0342,25.0547,7800.0
2009-07-13 10:25:00,36.65,36.68,36.63,36.67,8900.0,25.0547,25.0752,25.0411,25.0684,8900.0
2009-07-13 10:30:00,36.68,36.78,36.67,36.75,10300.0,25.0752,25.1436,25.0684,25.1231,10300.0
2009-07-13 10:35:00,36.73,36.76,36.72,36.72,10000.0,25.1094,25.1299,25.1026,25.1026,10000.0
2009-07-13 10:40:00,36.72,36.73,36.69,36.7,17500.0,25.1026,25.1094,25.0821,25.0889,17500.0
2009-07-13 10:45:00,36.69,36.72,36.67,36.71,12100.0,25.0821,25.1026,25.0684,25.0958,12100.0
2009-07-13 10:50:00,36.72,36.73,36.7,36.72,8400.0,25.1026,25.1094,25.0889,25.1026,8400.0
2009-07-13 10:55:00,36.73,36.81,36.73,36.81,3200.0,25.1094,25.1641,25.1094,25.1641,3200.0
2009-07-13 11:00:00,36.8,36.81,36.78,36.78,9300.0,25.1573,25.1641,25.1436,25.1436,9300.0
2009-07-13 11:05:00,36.79,36.79,36.75,36.75,7400.0,25.1504,25.1504,25.1231,25.1231,7400.0
2009-07-13 11:10:00,36.76,36.8,36.75,36.79,8800.0,25.1299,25.1573,25.1231,25.1504,8800.0
2009-07-13 11:15:00,36.8,36.8,36.78,36.79,7200.0,25.1573,25.1573,25.1436,25.1504,7200.0
2009-07-13 11:20:00,36.79,36.8,36.76,36.77,4100.0,25.1504,25.1573,25.1299,25.1368,4100.0
2009-07-13 11:25:00,36.78,36.8,36.77,36.8,3200.0,25.1436,25.1573,25.1368,25.1573,3200.0
2009-07-13 11:30:00,36.8,36.87,36.77,36.87,23700.0,25.1573,25.2051,25.1368,25.2051,23700.0
2009-07-13 11:35:00,36.88,36.97,36.88,36.89,18600.0,25.212,25.2735,25.212,25.2188,18600.0
2009-07-13 11:40:00,36.89,36.91,36.89,36.91,4300.0,25.2188,25.2325,25.2188,25.2325,4300.0
2009-07-13 11:45:00,36.91,36.94,36.9,36.91,10900.0,25.2325,25.253,25.2256,25.2325,10900.0
2009-07-13 11:50:00,36.91,36.96,36.91,36.93,8700.0,25.2325,25.2667,25.2325,25.2462,8700.0
2009-07-13 11:55:00,36.94,36.94,36.91,36.92,4800.0,25.253,25.253,25.2325,25.2393,4800.0
2009-07-13 12:00:00,36.93,36.95,36.91,36.91,4100.0,25.2462,25.2598,25.2325,25.2325,4100.0
2009-07-13 12:05:00,36.92,36.93,36.87,36.87,11700.0,25.2393,25.2462,25.2051,25.2051,11700.0
2009-07-13 12:10:00,36.89,36.89,36.87,36.87,2400.0,25.2188,25.2188,25.2051,25.2051,2400.0
2009-07-13 12:15:00,36.87,36.88,36.85,36.86,3100.0,25.2051,25.212,25.1915,25.1983,3100.0
2009-07-13 12:20:00,36.86,36.9,36.84,36.88,8600.0,25.1983,25.2256,25.1846,25.212,8600.0
2009-07-13 12:25:00,36.9,36.91,36.88,36.89,4400.0,25.2256,25.2325,25.212,25.2188,4400.0
2009-07-13 12:30:00,36.9,36.9,36.89,36.9,3300.0,25.2256,25.2256,25.2188,25.2256,3300.0
2009-07-13 12:35:00,36.9,36.91,36.88,36.88,7200.0,25.2256,25.2325,25.212,25.212,7200.0
2009-07-13 12:40:00,36.89,36.93,36.88,36.93,4100.0,25.2188,25.2462,25.212,25.2462,4100.0
2009-07-13 12:45:00,36.93,36.94,36.91,36.94,7200.0,25.2462,25.253,25.2325,25.253,7200.0
2009-07-13 12:50:00,36.94,36.96,36.93,36.93,10900.0,25.253,25.2667,25.2462,25.2462,10900.0
2009-07-13 12:55:00,36.94,36.94,36.93,36.93,3000.0,25.253,25.253,25.2462,25.2462,3000.0
2009-07-13 13:00:00,36.94,36.95,36.92,36.94,13400.0,25.253,25.2598,25.2393,25.253,13400.0
2009-07-13 13:05:00,36.93,36.94,36.92,36.94,9500.0,25.2462,25.253,25.2393,25.253,9500.0
2009-07-13 13:10:00,36.93,36.93,36.9,36.91,8600.0,25.2462,25.2462,25.2256,25.2325,8600.0
2009-07-13 13:15:00,36.92,36.93,36.9,36.93,6500.0,25.2393,25.2462,25.2256,25.2462,6500.0
2009-07-13 13:20:00,36.93,36.99,36.93,36.98,4100.0,25.2462,25.2872,25.2462,25.2803,4100.0
2009-07-13 13:25:00,36.97,36.98,36.97,36.98,2200.0,25.2735,25.2803,25.2735,25.2803,2200.0
2009-07-13 13:30:00,36.98,36.99,36.97,36.97,1600.0,25.2803,25.2872,25.2735,25.2735,1600.0
2009-07-13 13:35:00,36.98,36.99,36.97,36.98,6500.0,25.2803,25.2872,25.2735,25.2803,6500.0
2009-07-13 13:40:00,36.99,37.0,36.98,36.98,4300.0,25.2872,25.294,25.2803,25.2803,4300.0
2009-07-13 13:45:00,36.99,36.99,36.95,36.97,7700.0,25.2872,25.2872,25.2598,25.2735,7700.0
2009-07-13 13:50:00,36.96,36.97,36.95,36.96,4800.0,25.2667,25.2735,25.2598,25.2667,4800.0
2009-07-13 13:55:00,36.96,36.96,36.94,36.94,5600.0,25.2667,25.2667,25.253,25.253,5600.0
2009-07-13 14:00:00,36.95,36.95,36.93,36.95,3700.0,25.2598,25.2598,25.2462,25.2598,3700.0
2009-07-13 14:05:00,36.95,36.98,36.95,36.96,6200.0,25.2598,25.2803,25.2598,25.2667,6200.0
2009-07-13 14:10:00,36.96,36.99,36.96,36.96,7200.0,25.2667,25.2872,25.2667,25.2667,7200.0
2009-07-13 14:15:00,36.97,36.98,36.94,36.94,5800.0,25.2735,25.2803,25.253,25.253,5800.0
2009-07-13 14:20:00,36.95,37.0,36.95,36.98,6200.0,25.2598,25.294,25.2598,25.2803,6200.0
2009-07-13 14:25:00,36.99,36.99,36.94,36.94,7700.0,25.2872,25.2872,25.253,25.253,7700.0
2009-07-13 14:30:00,36.94,36.97,36.94,36.97,9800.0,25.253,25.2735,25.253,25.2735,9800.0
2009-07-13 14:35:00,36.97,36.98,36.96,36.96,6800.0,25.2735,25.2803,25.2667,25.2667,6800.0
2009-07-13 14:40:00,36.97,36.97,36.95,36.96,8700.0,25.2735,25.2735,25.2598,25.2667,8700.0
2009-07-13 14:45:00,36.97,36.97,36.93,36.93,7500.0,25.2735,25.2735,25.2462,25.2462,7500.0
2009-07-13 14:50:00,36.94,36.97,36.94,36.96,5900.0,25.253,25.2735,25.253,25.2667,5900.0
2009-07-13 14:55:00,36.96,36.96,36.92,36.92,6500.0,25.2667,25.2667,25.2393,25.2393,6500.0
2009-07-13 15:00:00,36.92,36.95,36.91,36.94,9300.0,25.2393,25.2598,25.2325,25.253,9300.0
2009-07-13 15:05:00,36.96,36.96,36.94,36.95,13500.0,25.2667,25.2667,25.253,25.2598,13500.0
2009-07-13 15:10:00,36.95,36.97,36.94,36.96,7300.0,25.2598,25.2735,25.253,25.2667,7300.0
2009-07-13 15:15:00,36.96,36.97,36.91,36.92,12200.0,25.2667,25.2735,25.2325,25.2393,12200.0
2009-07-13 15:20:00,36.91,36.91,36.89,36.91,11800.0,25.2325,25.2325,25.2188,25.2325,11800.0
2009-07-13 15:25:00,36.91,36.91,36.85,36.86,15700.0,25.2325,25.2325,25.1915,25.1983,15700.0
2009-07-13 15:30:00,36.86,36.88,36.84,36.85,39700.0,25.1983,25.212,25.1846,25.1915,39700.0
2009-07-13 15:35:00,36.84,36.89,36.82,36.88,31600.0,25.1846,25.2188,25.171,25.212,31600.0
2009-07-13 15:40:00,36.88,36.98,36.88,36.95,91900.0,25.212,25.2803,25.212,25.2598,91900.0
2009-07-13 15:45:00,36.94,36.95,36.87,36.88,49000.0,25.253,25.2598,25.2051,25.212,49000.0
2009-07-13 15:50:00,36.87,36.95,36.87,36.89,60000.0,25.2051,25.2598,25.2051,25.2188,60000.0
2009-07-13 15:55:00,36.88,36.91,36.81,36.91,156100.0,25.212,25.2325,25.1641,25.2325,156100.0
2009-07-14 09:30:00,37.09,37.15,36.97,37.05,31700.0,25.3555,25.3965,25.2735,25.3282,31700.0
2009-07-14 09:35:00,37.05,37.05,36.96,37.01,12500.0,25.3282,25.3282,25.2667,25.3008,12500.0
2009-07-14 09:40:00,37.02,37.02,36.92,36.97,8100.0,25.3077,25.3077,25.2393,25.2735,8100.0
2009-07-14 09:45:00,36.94,36.95,36.91,36.92,8200.0,25.253,25.2598,25.2325,25.2393,8200.0
2009-07-14 09:50:00,36.93,36.93,36.87,36.88,10400.0,25.2462,25.2462,25.2051,25.212,10400.0
2009-07-14 09:55:00,36.9,36.92,36.88,36.92,11300.0,25.2256,25.2393,25.212,25.2393,11300.0
2009-07-14 10:00:00,36.93,36.99,36.91,36.91,5600.0,25.2462,25.2872,25.2325,25.2325,5600.0
2009-07-14 10:05:00,36.92,36.96,36.87,36.93,8400.0,25.2393,25.2667,25.2051,25.2462,8400.0
2009-07-14 10:10:00,36.94,36.97,36.92,36.93,6600.0,25.253,25.2735,25.2393,25.2462,6600.0
2009-07-14 10:15:00,36.94,36.98,36.92,36.94,8100.0,25.253,25.2803,25.2393,25.253,8100.0
2009-07-14 10:20:00,36.95,36.95,36.92,36.94,6800.0,25.2598,25.2598,25.2393,25.253,6800.0
2009-07-14 10:25:00,36.95,36.96,36.92,36.96,5900.0,25.2598,25.2667,25.2393,25.2667,5900.0
2009-07-14 10:30:00,36.96,36.98,36.95,36.98,8300.0,25.2667,25.2803,25.2598,25.2803,8300.0
2009-07-14 10:35:00,36.97,37.01,36.96,37.0,10400.0,25.2735,25.3008,25.2667,25.294,10400.0
2009-07-14 10:40:00,36.98,37.0,36.95,36.99,9800.0,25.2803,25.294,25.2598,25.2872,9800.0
2009-07-14 10:45:00,36.99,37.01,36.99,37.01,4800.0,25.2872,25.3008,25.2872,25.3008,4800.0
2009-07-14 10:50:00,37.02,37.03,37.01,37.03,4100.0,25.3077,25.3145,25.3008,25.3145,4100.0
2009-07-14 10:55:00,37.03,37.05,37.03,37.03,7300.0,25.3145,25.3282,25.3145,25.3145,7300.0
2009-07-14 11:00:00,37.03,37.04,37.01,37.04,8000.0,25.3145,25.3213,25.3008,25.3213,8000.0
2009-07-14 11:05:00,37.05,37.09,37.04,37.09,6900.0,25.3282,25.3555,25.3213,25.3555,6900.0
2009-07-14 11:10:00,37.09,37.09,37.08,37.09,6200.0,25.3555,25.3555,25.3487,25.3555,6200.0
2009-07-14 11:15:00,37.09,37.14,37.09,37.14,13400.0,25.3555,25.3897,25.3555,25.3897,13400.0
2009-07-14 11:20:00,37.13,37.14,37.11,37.13,4400.0,25.3829,25.3897,25.3692,25.3829,4400.0
2009-07-14 11:25:00,37.13,37.16,37.11,37.16,10500.0,25.3829,25.4034,25.3692,25.4034,10500.0
2009-07-14 11:30:00,37.16,37.18,37.14,37.17,10400.0,25.4034,25.4171,25.3897,25.4102,10400.0
2009-07-14 11:35:00,37.18,37.19,37.16,37.19,3500.0,25.4171,25.4239,25.4034,25.4239,3500.0
2009-07-14 11:40:00,37.18,37.2,37.18,37.19,5900.0,25.4171,25.4307,25.4171,25.4239,5900.0
2009-07-14 11:45:00,37.19,37.23,37.19,37.2,8100.0,25.4239,25.4512,25.4239,25.4307,8100.0
2009-07-14 11:50:00,37.21,37.24,37.21,37.23,4600.0,25.4376,25.4581,25.4376,25.4512,4600.0
2009-07-14 11:55:00,37.24,37.27,37.21,37.27,7700.0,25.4581,25.4786,25.4376,25.4786,7700.0
2009-07-14 12:00:00,37.27,37.27,37.24,37.26,5800.0,25.4786,25.4786,25.4581,25.4717,5800.0
2009-07-14 12:05:00,37.26,37.3,37.26,37.29,14500.0,25.4717,25.4991,25.4717,25.4923,14500.0
2009-07-14 12:10:00,37.3,37.3,37.28,37.28,3400.0,25.4991,25.4991,25.4854,25.4854,3400.0
2009-07-14 12:15:00,37.28,37.3,37.28,37.3,3700.0,25.4854,25.4991,25.4854,25.4991,3700.0
2009-07-14 12:20:00,37.29,37.3,37.27,37.3,11500.0,25.4923,25.4991,25.4786,25.4991,11500.0
2009-07-14 12:25:00,37.3,37.32,37.27,37.27,4500.0,25.4991,25.5128,25.4786,25.4786,4500.0
2009-07-14 12:30:00,37.28,37.32,37.28,37.31,7800.0,25.4854,25.5128,25.4854,25.5059,7800.0
2009-07-14 12:35:00,37.31,37.34,37.31,37.34,7200.0,25.5059,25.5264,25.5059,25.5264,7200.0
2009-07-14 12:40:00,37.33,37.35,37.33,37.35,7000.0,25.5196,25.5333,25.5196,25.5333,7000.0
2009-07-14 12:45:00,37.35,37.39,37.33,37.39,4700.0,25.5333,25.5606,25.5196,25.5606,4700.0
2009-07-14 12:50:00,37.39,37.4,37.38,37.39,3600.0,25.5606,25.5675,25.5538,25.5606,3600.0
2009-07-14 12:55:00,37.39,37.4,37.38,37.4,4000.0,25.5606,25.5675,25.5538,25.5675,4000.0
2009-07-14 13:00:00,37.4,37.42,37.39,37.42,4900.0,25.5675,25.5811,25.5606,25.5811,4900.0
2009-07-14 13:05:00,37.42,37.44,37.41,37.41,8900.0,25.5811,25.5948,25.5743,25.5743,8900.0
2009-07-14 13:10:00,37.42,37.42,37.39,37.41,2600.0,25.5811,25.5811,25.5606,25.5743,2600.0
2009-07-14 13:15:00,37.41,37.42,37.37,37.37,10200.0,25.5743,25.5811,25.5469,25.5469,10200.0
2009-07-14 13:20:00,37.37,37.38,37.36,37.37,3500.0,25.5469,25.5538,25.5401,25.5469,3500.0
2009-07-14 13:25:00,37.37,37.4,37.36,37.37,8100.0,25.5469,25.5675,25.5401,25.5469,8100.0
2009-07-14 13:30:00,37.39,37.39,37.33,37.33,7400.0,25.5606,25.5606,25.5196,25.5196,7400.0
2009-07-14 13:35:00,37.33,37.36,37.32,37.35,9100.0,25.5196,25.5401,25.5128,25.5333,9100.0
2009-07-14 13:40:00,37.33,37.36,37.33,37.36,3500.0,25.5196,25.5401,25.5196,25.5401,3500.0
2009-07-14 13:45:00,37.36,37.39,37.36,37.38,6200.0,25.5401,25.5606,25.5401,25.5538,6200.0
2009-07-14 13:50:00,37.37,37.37,37.34,37.34,9500.0,25.5469,25.5469,25.5264,25.5264,9500.0
2009-07-14 13:55:00,37.34,37.35,37.31,37.31,7200.0,25.5264,25.5333,25.5059,25.5059,7200.0
2009-07-14 14:00:00,37.33,37.33,37.26,37.28,5400.0,25.5196,25.5196,25.4717,25.4854,5400.0
2009-07-14 14:05:00,37.28,37.31,37.28,37.3,6800.0,25.4854,25.5059,25.4854,25.4991,6800.0
2009-07-14 14:10:00,37.29,37.37,37.28,37.36,9800.0,25.4923,25.5469,25.4854,25.5401,9800.0
2009-07-14 14:15:00,37.37,37.4,37.36,37.39,5400.0,25.5469,25.5675,25.5401,25.5606,5400.0
2009-07-14 14:20:00,37.39,37.41,37.38,37.39,11800.0,25.5606,25.5743,25.5538,25.5606,11800.0
2009-07-14 14:25:00,37.4,37.44,37.38,37.42,29000.0,25.5675,25.5948,25.5538,25.5811,29000.0
2009-07-14 14:30:00,37.42,37.49,37.42,37.48,26600.0,25.5811,25.629,25.5811,25.6221,26600.0
2009-07-14 14:35:00,37.48,37.5,37.47,37.5,8300.0,25.6221,25.6358,25.6153,25.6358,8300.0
2009-07-14 14:40:00,37.5,37.53,37.48,37.53,14000.0,25.6358,25.6563,25.6221,25.6563,14000.0
2009-07-14 14:45:00,37.53,37.57,37.51,37.51,18700.0,25.6563,25.6837,25.6427,25.6427,18700.0
2009-07-14 14:50:00,37.5,37.5,37.47,37.5,9400.0,25.6358,25.6358,25.6153,25.6358,9400.0
2009-07-14 14:55:00,37.49,37.52,37.48,37.5,6900.0,25.629,25.6495,25.6221,25.6358,6900.0
2009-07-14 15:00:00,37.49,37.52,37.48,37.5,11400.0,25.629,25.6495,25.6221,25.6358,11400.0
2009-07-14 15:05:00,37.51,37.51,37.42,37.45,12100.0,25.6427,25.6427,25.5811,25.6016,12100.0
2009-07-14 15:10:00,37.45,37.49,37.43,37.47,13000.0,25.6016,25.629,25.588,25.6153,13000.0
2009-07-14 15:15:00,37.47,37.49,37.45,37.47,11800.0,25.6153,25.629,25.6016,25.6153,11800.0
2009-07-14 15:20:00,37.48,37.49,37.46,37.48,8700.0,25.6221,25.629,25.6085,25.6221,8700.0
2009-07-14 15:25:00,37.48,37.52,37.47,37.48,15600.0,25.6221,25.6495,25.6153,25.6221,15600.0
2009-07-14 15:30:00,37.48,37.54,37.47,37.51,21600.0,25.6221,25.6632,25.6153,25.6427,21600.0
2009-07-14 15:35:00,37.51,37.54,37.51,37.54,19600.0,25.6427,25.6632,25.6427,25.6632,19600.0
2009-07-14 15:40:00,37.53,37.53,37.42,37.46,57400.0,25.6563,25.6563,25.5811,25.6085,57400.0
2009-07-14 15:45:00,37.46,37.47,37.42,37.43,28300.0,25.6085,25.6153,25.5811,25.588,28300.0
2009-07-14 15:50:00,37.42,37.45,37.42,37.44,41200.0,25.5811,25.6016,25.5811,25.5948,41200.0
2009-07-14 15:55:00,37.45,37.54,37.45,37.53,118500.0,25.6016,25.6632,25.6016,25.6563,118500.0
2009-07-15 09:30:00,37.91,37.95,37.52,37.53,22200.0,25.9161,25.9434,25.6495,25.6563,22200.0
2009-07-15 09:35:00,37.58,37.58,37.51,37.54,10900.0,25.6905,25.6905,25.6427,25.6632,10900.0
2009-07-15 09:40:00,37.56,37.72,37.56,37.72,7400.0,25.6768,25.7862,25.6768,25.7862,7400.0
2009-07-15 09:45:00,37.73,37.75,37.7,37.7,9600.0,25.793,25.8067,25.7725,25.7725,9600.0
2009-07-15 09:50:00,37.67,37.69,37.61,37.61,7200.0,25.752,25.7657,25.711,25.711,7200.0
2009-07-15 09:55:00,37.63,37.65,37.61,37.64,10700.0,25.7247,25.7384,25.711,25.7315,10700.0
2009-07-15 10:00:00,37.65,37.67,37.59,37.59,7300.0,25.7384,25.752,25.6973,25.6973,7300.0
2009-07-15 10:05:00,37.6,37.64,37.58,37.62,11700.0,25.7042,25.7315,25.6905,25.7178,11700.0
2009-07-15 10:10:00,37.63,37.63,37.56,37.59,10300.0,25.7247,25.7247,25.6768,25.6973,10300.0
2009-07-15 10:15:00,37.58,37.63,37.57,37.62,6200.0,25.6905,25.7247,25.6837,25.7178,6200.0
2009-07-15 10:20:00,37.62,37.65,37.6,37.65,6600.0,25.7178,25.7384,25.7042,25.7384,6600.0
2009-07-15 10:25:00,37.63,37.66,37.62,37.64,7200.0,25.7247,25.7452,25.7178,25.7315,7200.0
2009-07-15 10:30:00,37.63,37.64,37.62,37.62,5300.0,25.7247,25.7315,25.7178,25.7178,5300.0
2009-07-15 10:35:00,37.62,37.63,37.62,37.63,6300.0,25.7178,25.7247,25.7178,25.7247,6300.0
2009-07-15 10:40:00,37.62,37.63,37.62,37.62,6000.0,25.7178,25.7247,25.7178,25.7178,6000.0
2009-07-15 10:45:00,37.63,37.65,37.62,37.64,11400.0,25.7247,25.7384,25.7178,25.7315,11400.0
2009-07-15 10:50:00,37.64,37.69,37.64,37.69,10000.0,25.7315,25.7657,25.7315,25.7657,10000.0
2009-07-15 10:55:00,37.69,37.76,37.69,37.75,14600.0,25.7657,25.8136,25.7657,25.8067,14600.0
2009-07-15 11:00:00,37.76,37.77,37.74,37.75,10200.0,25.8136,25.8204,25.7999,25.8067,10200.0
2009-07-15 11:05:00,37.76,37.76,37.75,37.76,5600.0,25.8136,25.8136,25.8067,25.8136,5600.0
2009-07-15 11:10:00,37.76,37.76,37.75,37.76,4300.0,25.8136,25.8136,25.8067,25.8136,4300.0
2009-07-15 11:15:00,37.76,37.82,37.76,37.81,7500.0,25.8136,25.8546,25.8136,25.8477,7500.0
2009-07-15 11:20:00,37.81,37.83,37.8,37.81,6500.0,25.8477,25.8614,25.8409,25.8477,6500.0
2009-07-15 11:25:00,37.8,37.85,37.8,37.85,11800.0,25.8409,25.8751,25.8409,25.8751,11800.0
2009-07-15 11:30:00,37.84,37.84,37.77,37.77,17600.0,25.8682,25.8682,25.8204,25.8204,17600.0
2009-07-15 11:35:00,37.76,37.77,37.75,37.76,3300.0,25.8136,25.8204,25.8067,25.8136,3300.0
2009-07-15 11:40:00,37.75,37.76,37.71,37.72,4300.0,25.8067,25.8136,25.7794,25.7862,4300.0
2009-07-15 11:45:00,37.73,37.74,37.7,37.7,7200.0,25.793,25.7999,25.7725,25.7725,7200.0
2009-07-15 11:50:00,37.71,37.71,37.7,37.71,1400.0,25.7794,25.7794,25.7725,25.7794,1400.0
2009-07-15 11:55:00,37.7,37.71,37.7,37.7,4600.0,25.7725,25.7794,25.7725,25.7725,4600.0
2009-07-15 12:00:00,37.7,37.71,37.7,37.71,1900.0,25.7725,25.7794,25.7725,25.7794,1900.0
2009-07-15 12:05:00,37.71,37.71,37.7,37.71,1900.0,25.7794,25.7794,25.7725,25.7794,1900.0
2009-07-15 12:10:00,37.71,37.75,37.7,37.74,7300.0,25.7794,25.8067,25.7725,25.7999,7300.0
2009-07-15 12:15:00,37.73,37.8,37.73,37.8,5300.0,25.793,25.8409,25.793,25.8409,5300.0
2009-07-15 12:20:00,37.8,37.8,37.79,37.8,3800.0,25.8409,25.8409,25.8341,25.8409,3800.0
2009-07-15 12:25:00,37.8,37.81,37.78,37.78,3500.0,25.8409,25.8477,25.8272,25.8272,3500.0
2009-07-15 12:30:00,37.8,37.81,37.78,37.78,9100.0,25.8409,25.8477,25.8272,25.8272,9100.0
2009-07-15 12:35:00,37.79,37.81,37.78,37.79,8800.0,25.8341,25.8477,25.8272,25.8341,8800.0
2009-07-15 12:40:00,37.78,37.78,37.75,37.77,1700.0,25.8272,25.8272,25.8067,25.8204,1700.0
2009-07-15 12:45:00,37.77,37.79,37.76,37.77,2300.0,25.8204,25.8341,25.8136,25.8204,2300.0
2009-07-15 12:50:00,37.77,37.77,37.74,37.74,4100.0,25.8204,25.8204,25.7999,25.7999,4100.0
2009-07-15 12:55:00,37.75,37.75,37.74,37.75,2200.0,25.8067,25.8067,25.7999,25.8067,2200.0
2009-07-15 13:00:00,37.75,37.76,37.75,37.75,2500.0,25.8067,25.8136,25.8067,25.8067,2500.0
2009-07-15 13:05:00,37.75,37.75,37.74,37.75,900.0,25.8067,25.8067,25.7999,25.8067,900.0
2009-07-15 13:10:00,37.75,37.75,37.73,37.74,4000.0,25.8067,25.8067,25.793,25.7999,4000.0
2009-07-15 13:15:00,37.73,37.74,37.73,37.74,800.0,25.793,25.7999,25.793,25.7999,800.0
2009-07-15 13:20:00,37.73,37.77,37.73,37.76,5900.0,25.793,25.8204,25.793,25.8136,5900.0
2009-07-15 13:25:00,37.74,37.76,37.73,37.73,3500.0,25.7999,25.8136,25.793,25.793,3500.0
2009-07-15 13:30:00,37.74,37.74,37.73,37.74,2500.0,25.7999,25.7999,25.793,25.7999,2500.0
2009-07-15 13:35:00,37.73,37.74,37.73,37.74,3400.0,25.793,25.7999,25.793,25.7999,3400.0
2009-07-15 13:40:00,37.74,37.76,37.73,37.75,7300.0,25.7999,25.8136,25.793,25.8067,7300.0
2009-07-15 13:45:00,37.75,37.75,37.74,37.75,2600.0,25.8067,25.8067,25.7999,25.8067,2600.0
2009-07-15 13:50:00,37.75,37.76,37.74,37.75,10700.0,25.8067,25.8136,25.7999,25.8067,10700.0
2009-07-15 13:55:00,37.75,37.76,37.74,37.75,7800.0,25.8067,25.8136,25.7999,25.8067,7800.0
2009-07-15 14:00:00,37.74,37.74,37.69,37.71,14500.0,25.7999,25.7999,25.7657,25.7794,14500.0
2009-07-15 14:05:00,37.72,37.76,37.72,37.76,7900.0,25.7862,25.8136,25.7862,25.8136,7900.0
2009-07-15 14:10:00,37.76,37.76,37.74,37.75,5900.0,25.8136,25.8136,25.7999,25.8067,5900.0
2009-07-15 14:15:00,37.75,37.75,37.73,37.73,5100.0,25.8067,25.8067,25.793,25.793,5100.0
2009-07-15 14:20:00,37.74,37.77,37.73,37.75,15300.0,25.7999,25.8204,25.793,25.8067,15300.0
2009-07-15 14:25:00,37.73,37.73,37.71,37.71,6300.0,25.793,25.793,25.7794,25.7794,6300.0
2009-07-15 14:30:00,37.72,37.75,37.72,37.73,6500.0,25.7862,25.8067,25.7862,25.793,6500.0
2009-07-15 14:35:00,37.74,37.74,37.72,37.74,2600.0,25.7999,25.7999,25.7862,25.7999,2600.0
2009-07-15 14:40:00,37.74,37.75,37.71,37.72,18600.0,25.7999,25.8067,25.7794,25.7862,18600.0
2009-07-15 14:45:00,37.72,37.78,37.72,37.74,13400.0,25.7862,25.8272,25.7862,25.7999,13400.0
2009-07-15 14:50:00,37.74,37.74,37.73,37.74,8400.0,25.7999,25.7999,25.793,25.7999,8400.0
2009-07-15 14:55:00,37.73,37.74,37.72,37.74,15700.0,25.793,25.7999,25.7862,25.7999,15700.0
2009-07-15 15:00:00,37.74,37.77,37.73,37.76,15200.0,25.7999,25.8204,25.793,25.8136,15200.0
2009-07-15 15:05:00,37.76,37.82,37.73,37.82,14000.0,25.8136,25.8546,25.793,25.8546,14000.0
2009-07-15 15:10:00,37.81,37.85,37.79,37.81,19200.0,25.8477,25.8751,25.8341,25.8477,19200.0
2009-07-15 15:15:00,37.82,37.84,37.81,37.82,8300.0,25.8546,25.8682,25.8477,25.8546,8300.0
2009-07-15 15:20:00,37.82,37.83,37.82,37.83,7400.0,25.8546,25.8614,25.8546,25.8614,7400.0
2009-07-15 15:25:00,37.82,37.82,37.75,37.75,12800.0,25.8546,25.8546,25.8067,25.8067,12800.0
2009-07-15 15:30:00,37.75,37.79,37.75,37.79,15300.0,25.8067,25.8341,25.8067,25.8341,15300.0
2009-07-15 15:35:00,37.79,37.82,37.78,37.82,11700.0,25.8341,25.8546,25.8272,25.8546,11700.0
2009-07-15 15:40:00,37.82,37.87,37.82,37.85,18700.0,25.8546,25.8888,25.8546,25.8751,18700.0
2009-07-15 15:45:00,37.85,37.86,37.84,37.86,20800.0,25.8751,25.8819,25.8682,25.8819,20800.0
2009-07-15 15:50:00,37.86,37.93,37.86,37.93,18800.0,25.8819,25.9298,25.8819,25.9298,18800.0
2009-07-15 15:55:00,37.93,37.93,37.89,37.9,29800.0,25.9298,25.9298,25.9024,25.9093,29800.0
2009-07-16 09:30:00,37.87,37.99,37.82,37.9,23300.0,25.8888,25.9708,25.8546,25.9093,23300.0
2009-07-16 09:35:00,37.9,37.91,37.82,37.86,8300.0,25.9093,25.9161,25.8546,25.8819,8300.0
2009-07-16 09:40:00,37.87,37.9,37.83,37.89,6500.0,25.8888,25.9093,25.8614,25.9024,6500.0
2009-07-16 09:45:00,37.87,37.92,37.85,37.85,13700.0,25.8888,25.9229,25.8751,25.8751,13700.0
2009-07-16 09:50:00,37.86,37.95,37.86,37.87,16700.0,25.8819,25.9434,25.8819,25.8888,16700.0
2009-07-16 09:55:00,37.87,37.88,37.83,37.85,6400.0,25.8888,25.8956,25.8614,25.8751,6400.0
2009-07-16 10:00:00,37.85,37.85,37.77,37.79,13500.0,25.8751,25.8751,25.8204,25.8341,13500.0
2009-07-16 10:05:00,37.79,37.81,37.78,37.79,11200.0,25.8341,25.8477,25.8272,25.8341,11200.0
2009-07-16 10:10:00,37.79,37.87,37.78,37.87,3500.0,25.8341,25.8888,25.8272,25.8888,3500.0
2009-07-16 10:15:00,37.88,37.9,37.87,37.9,3900.0,25.8956,25.9093,25.8888,25.9093,3900.0
2009-07-16 10:20:00,37.89,37.93,37.89,37.92,5100.0,25.9024,25.9298,25.9024,25.9229,5100.0
2009-07-16 10:25:00,37.92,37.99,37.91,37.98,15300.0,25.9229,25.9708,25.9161,25.964,15300.0
2009-07-16 10:30:00,37.96,38.0,37.96,37.99,16800.0,25.9503,25.9776,25.9503,25.9708,16800.0
2009-07-16 10:35:00,37.99,37.99,37.98,37.98,7600.0,25.9708,25.9708,25.964,25.964,7600.0
2009-07-16 10:40:00,37.98,37.99,37.95,37.96,5500.0,25.964,25.9708,25.9434,25.9503,5500.0
2009-07-16 10:45:00,37.97,38.0,37.97,38.0,61400.0,25.9571,25.9776,25.9571,25.9776,61400.0
2009-07-16 10:50:00,38.0,38.08,37.99,38.07,26300.0,25.9776,26.0323,25.9708,26.0255,26300.0
2009-07-16 10:55:00,38.06,38.06,38.01,38.05,13900.0,26.0186,26.0186,25.9845,26.0118,13900.0
2009-07-16 11:00:00,38.05,38.07,38.03,38.05,4200.0,26.0118,26.0255,25.9981,26.0118,4200.0
2009-07-16 11:05:00,38.06,38.08,38.05,38.06,8800.0,26.0186,26.0323,26.0118,26.0186,8800.0
2009-07-16 11:10:00,38.07,38.07,38.03,38.04,9000.0,26.0255,26.0255,25.9981,26.005,9000.0
2009-07-16 11:15:00,38.06,38.08,38.04,38.08,7600.0,26.0186,26.0323,26.005,26.0323,7600.0
2009-07-16 11:20:00,38.06,38.08,38.06,38.07,4300.0,26.0186,26.0323,26.0186,26.0255,4300.0
2009-07-16 11:25:00,38.08,38.08,38.06,38.06,3500.0,26.0323,26.0323,26.0186,26.0186,3500.0
2009-07-16 11:30:00,38.06,38.08,38.05,38.07,8800.0,26.0186,26.0323,26.0118,26.0255,8800.0
2009-07-16 11:35:00,38.06,38.08,38.06,38.08,5100.0,26.0186,26.0323,26.0186,26.0323,5100.0
2009-07-16 11:40:00,38.06,38.07,38.06,38.06,2400.0,26.0186,26.0255,26.0186,26.0186,2400.0
2009-07-16 11:45:00,38.06,38.09,38.06,38.08,7500.0,26.0186,26.0392,26.0186,26.0323,7500.0
2009-07-16 11:50:00,38.07,38.07,38.06,38.06,1100.0,26.0255,26.0255,26.0186,26.0186,1100.0
2009-07-16 11:55:00,38.05,38.16,38.05,38.14,8300.0,26.0118,26.087,26.0118,26.0733,8300.0
2009-07-16 12:00:00,38.15,38.15,38.12,38.13,4000.0,26.0802,26.0802,26.0597,26.0665,4000.0
2009-07-16 12:05:00,38.12,38.15,38.12,38.13,10000.0,26.0597,26.0802,26.0597,26.0665,10000.0
2009-07-16 12:10:00,38.14,38.14,38.1,38.1,8500.0,26.0733,26.0733,26.046,26.046,8500.0
2009-07-16 12:15:00,38.1,38.1,38.08,38.1,3000.0,26.046,26.046,26.0323,26.046,3000.0
2009-07-16 12:20:00,38.1,38.11,38.09,38.11,4600.0,26.046,26.0528,26.0392,26.0528,4600.0
2009-07-16 12:25:00,38.11,38.13,38.11,38.13,9100.0,26.0528,26.0665,26.0528,26.0665,9100.0
2009-07-16 12:30:00,38.12,38.13,38.12,38.12,1800.0,26.0597,26.0665,26.0597,26.0597,1800.0
2009-07-16 12:35:00,38.12,38.13,38.09,38.1,3300.0,26.0597,26.0665,26.0392,26.046,3300.0
2009-07-16 12:40:00,38.09,38.1,38.06,38.06,3000.0,26.0392,26.046,26.0186,26.0186,3000.0
2009-07-16 12:45:00,38.07,38.08,38.07,38.08,2200.0,26.0255,26.0323,26.0255,26.0323,2200.0
2009-07-16 12:50:00,38.07,38.08,38.06,38.06,5300.0,26.0255,26.0323,26.0186,26.0186,5300.0
2009-07-16 12:55:00,38.05,38.06,38.04,38.04,4100.0,26.0118,26.0186,26.005,26.005,4100.0
2009-07-16 13:00:00,38.05,38.05,38.03,38.04,4200.0,26.0118,26.0118,25.9981,26.005,4200.0
2009-07-16 13:05:00,38.04,38.04,37.97,37.97,8600.0,26.005,26.005,25.9571,25.9571,8600.0
2009-07-16 13:10:00,37.99,37.99,37.98,37.99,4400.0,25.9708,25.9708,25.964,25.9708,4400.0
2009-07-16 13:15:00,37.99,37.99,37.97,37.97,4800.0,25.9708,25.9708,25.9571,25.9571,4800.0
2009-07-16 13:20:00,37.97,37.98,37.96,37.97,4200.0,25.9571,25.964,25.9503,25.9571,4200.0
2009-07-16 13:25:00,37.97,37.98,37.95,37.95,6000.0,25.9571,25.964,25.9434,25.9434,6000.0
2009-07-16 13:30:00,37.94,37.95,37.91,37.91,9200.0,25.9366,25.9434,25.9161,25.9161,9200.0
2009-07-16 13:35:00,37.9,37.91,37.9,37.91,2500.0,25.9093,25.9161,25.9093,25.9161,2500.0
2009-07-16 13:40:00,37.91,37.96,37.9,37.94,9100.0,25.9161,25.9503,25.9093,25.9366,9100.0
2009-07-16 13:45:00,37.95,37.98,37.94,37.94,6700.0,25.9434,25.964,25.9366,25.9366,6700.0
2009-07-16 13:50:00,37.96,37.96,37.91,37.94,10900.0,25.9503,25.9503,25.9161,25.9366,10900.0
2009-07-16 13:55:00,37.95,37.96,37.93,37.96,7500.0,25.9434,25.9503,25.9298,25.9503,7500.0
2009-07-16 14:00:00,37.95,37.99,37.94,37.97,4700.0,25.9434,25.9708,25.9366,25.9571,4700.0
2009-07-16 14:05:00,37.98,37.99,37.98,37.99,2300.0,25.964,25.9708,25.964,25.9708,2300.0
2009-07-16 14:10:00,37.98,38.01,37.96,38.01,14600.0,25.964,25.9845,25.9503,25.9845,14600.0
2009-07-16 14:15:00,38.01,38.03,37.99,38.0,4800.0,25.9845,25.9981,25.9708,25.9776,4800.0
2009-07-16 14:20:00,37.99,38.02,37.98,38.01,8700.0,25.9708,25.9913,25.964,25.9845,8700.0
2009-07-16 14:25:00,38.02,38.11,38.01,38.08,15500.0,25.9913,26.0528,25.9845,26.0323,15500.0
2009-07-16 14:30:00,38.08,38.12,38.07,38.12,8900.0,26.0323,26.0597,26.0255,26.0597,8900.0
2009-07-16 14:35:00,38.11,38.15,38.11,38.15,8200.0,26.0528,26.0802,26.0528,26.0802,8200.0
2009-07-16 14:40:00,38.15,38.15,38.11,38.12,6100.0,26.0802,26.0802,26.0528,26.0597,6100.0
2009-07-16 14:45:00,38.12,38.19,38.11,38.17,11200.0,26.0597,26.1075,26.0528,26.0938,11200.0
2009-07-16 14:50:00,38.17,38.19,38.16,38.19,7000.0,26.0938,26.1075,26.087,26.1075,7000.0
2009-07-16 14:55:00,38.19,38.19,38.15,38.15,13600.0,26.1075,26.1075,26.0802,26.0802,13600.0
2009-07-16 15:00:00,38.15,38.18,38.11,38.18,20800.0,26.0802,26.1007,26.0528,26.1007,20800.0
2009-07-16 15:05:00,38.18,38.18,38.12,38.14,17500.0,26.1007,26.1007,26.0597,26.0733,17500.0
2009-07-16 15:10:00,38.14,38.19,38.13,38.19,11800.0,26.0733,26.1075,26.0665,26.1075,11800.0
2009-07-16 15:15:00,38.18,38.21,38.17,38.18,6600.0,26.1007,26.1212,26.0938,26.1007,6600.0
2009-07-16 15:20:00,38.17,38.2,38.16,38.2,15000.0,26.0938,26.1144,26.087,26.1144,15000.0
2009-07-16 15:25:00,38.19,38.23,38.18,38.23,10000.0,26.1075,26.1349,26.1007,26.1349,10000.0
2009-07-16 15:30:00,38.23,38.26,38.23,38.23,18200.0,26.1349,26.1554,26.1349,26.1349,18200.0
2009-07-16 15:35:00,38.23,38.24,38.17,38.18,15200.0,26.1349,26.1417,26.0938,26.1007,15200.0
2009-07-16 15:40:00,38.19,38.29,38.19,38.26,38200.0,26.1075,26.1759,26.1075,26.1554,38200.0
2009-07-16 15:45:00,38.26,38.28,38.23,38.24,27300.0,26.1554,26.169,26.1349,26.1417,27300.0
2009-07-16 15:50:00,38.23,38.23,38.21,38.22,28800.0,26.1349,26.1349,26.1212,26.128,28800.0
2009-07-16 15:55:00,38.21,38.22,38.16,38.22,55900.0,26.1212,26.128,26.087,26.128,55900.0
2009-07-17 09:30:00,38.22,38.26,38.17,38.22,140500.0,26.128,26.1554,26.0938,26.128,140500.0
2009-07-17 09:35:00,38.22,38.31,38.22,38.25,11800.0,26.128,26.1895,26.128,26.1485,11800.0
2009-07-17 09:40:00,38.25,38.31,38.2,38.22,13100.0,26.1485,26.1895,26.1144,26.128,13100.0
2009-07-17 09:45:00,38.22,38.22,38.15,38.15,17500.0,26.128,26.128,26.0802,26.0802,17500.0
2009-07-17 09:50:00,38.15,38.15,38.05,38.08,17000.0,26.0802,26.0802,26.0118,26.0323,17000.0
2009-07-17 09:55:00,38.12,38.13,38.08,38.13,7300.0,26.0597,26.0665,26.0323,26.0665,7300.0
2009-07-17 10:00:00,38.1,38.12,38.08,38.08,3800.0,26.046,26.0597,26.0323,26.0323,3800.0
2009-07-17 10:05:00,38.08,38.12,38.06,38.11,12700.0,26.0323,26.0597,26.0186,26.0528,12700.0
2009-07-17 10:10:00,38.12,38.14,38.1,38.13,9900.0,26.0597,26.0733,26.046,26.0665,9900.0
2009-07-17 10:15:00,38.14,38.18,38.11,38.17,10200.0,26.0733,26.1007,26.0528,26.0938,10200.0
2009-07-17 10:20:00,38.18,38.22,38.17,38.22,7100.0,26.1007,26.128,26.0938,26.128,7100.0
2009-07-17 10:25:00,38.23,38.24,38.2,38.21,12400.0,26.1349,26.1417,26.1144,26.1212,12400.0
2009-07-17 10:30:00,38.21,38.27,38.21,38.25,9500.0,26.1212,26.1622,26.1212,26.1485,9500.0
2009-07-17 10:35:00,38.26,38.27,38.25,38.26,6400.0,26.1554,26.1622,26.1485,26.1554,6400.0
2009-07-17 10:40:00,38.26,38.34,38.26,38.32,13400.0,26.1554,26.2101,26.1554,26.1964,13400.0
2009-07-17 10:45:00,38.32,38.33,38.3,38.31,6300.0,26.1964,26.2032,26.1827,26.1895,6300.0
2009-07-17 10:50:00,38.3,38.4,38.28,38.4,23100.0,26.1827,26.2511,26.169,26.2511,23100.0
2009-07-17 10:55:00,38.4,38.44,38.39,38.44,9500.0,26.2511,26.2784,26.2442,26.2784,9500.0
2009-07-17 11:00:00,38.44,38.45,38.4,38.45,11100.0,26.2784,26.2853,26.2511,26.2853,11100.0
2009-07-17 11:05:00,38.45,38.45,38.44,38.45,7100.0,26.2853,26.2853,26.2784,26.2853,7100.0
2009-07-17 11:10:00,38.44,38.45,38.43,38.44,4800.0,26.2784,26.2853,26.2716,26.2784,4800.0
2009-07-17 11:15:00,38.44,38.49,38.42,38.48,14000.0,26.2784,26.3126,26.2647,26.3058,14000.0
2009-07-17 11:20:00,38.47,38.52,38.47,38.51,16600.0,26.2989,26.3331,26.2989,26.3263,16600.0
2009-07-17 11:25:00,38.51,38.52,38.49,38.5,12900.0,26.3263,26.3331,26.3126,26.3194,12900.0
2009-07-17 11:30:00,38.49,38.49,38.34,38.35,19500.0,26.3126,26.3126,26.2101,26.2169,19500.0
2009-07-17 11:35:00,38.35,38.35,38.31,38.31,10900.0,26.2169,26.2169,26.1895,26.1895,10900.0
2009-07-17 11:40:00,38.31,38.31,38.25,38.27,10000.0,26.1895,26.1895,26.1485,26.1622,10000.0
2009-07-17 11:45:00,38.26,38.29,38.26,38.27,14300.0,26.1554,26.1759,26.1554,26.1622,14300.0
2009-07-17 11:50:00,38.27,38.28,38.23,38.24,10100.0,26.1622,26.169,26.1349,26.1417,10100.0
2009-07-17 11:55:00,38.24,38.24,38.21,38.23,9000.0,26.1417,26.1417,26.1212,26.1349,9000.0
2009-07-17 12:00:00,38.23,38.28,38.23,38.28,4600.0,26.1349,26.169,26.1349,26.169,4600.0
2009-07-17 12:05:00,38.28,38.31,38.27,38.31,3300.0,26.169,26.1895,26.1622,26.1895,3300.0
2009-07-17 12:10:00,38.31,38.31,38.29,38.3,2900.0,26.1895,26.1895,26.1759,26.1827,2900.0
2009-07-17 12:15:00,38.3,38.32,38.3,38.31,4400.0,26.1827,26.1964,26.1827,26.1895,4400.0
2009-07-17 12:20:00,38.31,38.32,38.27,38.27,9300.0,26.1895,26.1964,26.1622,26.1622,9300.0
2009-07-17 12:25:00,38.26,38.27,38.25,38.26,17900.0,26.1554,26.1622,26.1485,26.1554,17900.0
2009-07-17 12:30:00,38.26,38.31,38.26,38.29,10000.0,26.1554,26.1895,26.1554,26.1759,10000.0
2009-07-17 12:35:00,38.29,38.29,38.28,38.28,4000.0,26.1759,26.1759,26.169,26.169,4000.0
2009-07-17 12:40:00,38.28,38.29,38.28,38.29,3400.0,26.169,26.1759,26.169,26.1759,3400.0
2009-07-17 12:45:00,38.28,38.29,38.28,38.29,1000.0,26.169,26.1759,26.169,26.1759,1000.0
2009-07-17 12:50:00,38.28,38.28,38.26,38.28,7700.0,26.169,26.169,26.1554,26.169,7700.0
2009-07-17 12:55:00,38.27,38.3,38.27,38.29,9400.0,26.1622,26.1827,26.1622,26.1759,9400.0
2009-07-17 13:00:00,38.29,38.3,38.27,38.28,15600.0,26.1759,26.1827,26.1622,26.169,15600.0
2009-07-17 13:05:00,38.28,38.28,38.27,38.28,16400.0,26.169,26.169,26.1622,26.169,16400.0
2009-07-17 13:10:00,38.27,38.28,38.21,38.21,6800.0,26.1622,26.169,26.1212,26.1212,6800.0
2009-07-17 13:15:00,38.21,38.21,38.19,38.2,6200.0,26.1212,26.1212,26.1075,26.1144,6200.0
2009-07-17 13:20:00,38.19,38.24,38.19,38.22,4500.0,26.1075,26.1417,26.1075,26.128,4500.0
2009-07-17 13:25:00,38.23,38.23,38.2,38.2,2700.0,26.1349,26.1349,26.1144,26.1144,2700.0
2009-07-17 13:30:00,38.2,38.21,38.18,38.2,6400.0,26.1144,26.1212,26.1007,26.1144,6400.0
2009-07-17 13:35:00,38.2,38.24,38.2,38.22,6500.0,26.1144,26.1417,26.1144,26.128,6500.0
2009-07-17 13:40:00,38.21,38.21,38.14,38.2,17000.0,26.1212,26.1212,26.0733,26.1144,17000.0
2009-07-17 13:45:00,38.2,38.21,38.15,38.16,7800.0,26.1144,26.1212,26.0802,26.087,7800.0
2009-07-17 13:50:00,38.16,38.18,38.16,38.17,6500.0,26.087,26.1007,26.087,26.0938,6500.0
2009-07-17 13:55:00,38.16,38.17,38.15,38.15,3700.0,26.087,26.0938,26.0802,26.0802,3700.0
2009-07-17 14:00:00,38.14,38.15,38.14,38.14,6800.0,26.0733,26.0802,26.0733,26.0733,6800.0
2009-07-17 14:05:00,38.14,38.15,38.11,38.11,4200.0,26.0733,26.0802,26.0528,26.0528,4200.0
2009-07-17 14:10:00,38.12,38.12,38.08,38.11,7900.0,26.0597,26.0597,26.0323,26.0528,7900.0
2009-07-17 14:15:00,38.11,38.11,38.07,38.07,5200.0,26.0528,26.0528,26.0255,26.0255,5200.0
2009-07-17 14:20:00,38.08,38.09,38.03,38.04,18800.0,26.0323,26.0392,25.9981,26.005,18800.0
2009-07-17 14:25:00,38.04,38.08,38.04,38.06,6900.0,26.005,26.0323,26.005,26.0186,6900.0
2009-07-17 14:30:00,38.05,38.07,38.05,38.06,4900.0,26.0118,26.0255,26.0118,26.0186,4900.0
2009-07-17 14:35:00,38.07,38.1,38.06,38.1,5400.0,26.0255,26.046,26.0186,26.046,5400.0
2009-07-17 14:40:00,38.09,38.12,38.09,38.12,4600.0,26.0392,26.0597,26.0392,26.0597,4600.0
2009-07-17 14:45:00,38.11,38.13,38.1,38.11,5700.0,26.0528,26.0665,26.046,26.0528,5700.0
2009-07-17 14:50:00,38.1,38.13,38.1,38.12,5700.0,26.046,26.0665,26.046,26.0597,5700.0
2009-07-17 14:55:00,38.12,38.13,38.08,38.11,9800.0,26.0597,26.0665,26.0323,26.0528,9800.0
2009-07-17 15:00:00,38.1,38.14,38.09,38.1,9400.0,26.046,26.0733,26.0392,26.046,9400.0
2009-07-17 15:05:00,38.09,38.12,38.06,38.07,8000.0,26.0392,26.0597,26.0186,26.0255,8000.0
2009-07-17 15:10:00,38.06,38.07,38.06,38.07,3500.0,26.0186,26.0255,26.0186,26.0255,3500.0
2009-07-17 15:15:00,38.06,38.1,38.05,38.05,11800.0,26.0186,26.046,26.0118,26.0118,11800.0
2009-07-17 15:20:00,38.05,38.09,38.05,38.08,6400.0,26.0118,26.0392,26.0118,26.0323,6400.0
2009-07-17 15:25:00,38.08,38.08,38.07,38.07,2000.0,26.0323,26.0323,26.0255,26.0255,2000.0
2009-07-17 15:30:00,38.08,38.08,38.03,38.05,17500.0,26.0323,26.0323,25.9981,26.0118,17500.0
2009-07-17 15:35:00,38.05,38.06,38.02,38.03,13600.0,26.0118,26.0186,25.9913,25.9981,13600.0
2009-07-17 15:40:00,38.04,38.09,38.04,38.07,21800.0,26.005,26.0392,26.005,26.0255,21800.0
2009-07-17 15:45:00,38.08,38.09,38.05,38.07,25000.0,26.0323,26.0392,26.0118,26.0255,25000.0
2009-07-17 15:50:00,38.07,38.2,38.07,38.17,39300.0,26.0255,26.1144,26.0255,26.0938,39300.0
2009-07-17 15:55:00,38.17,38.21,38.11,38.13,71600.0,26.0938,26.1212,26.0528,26.0665,71600.0
2009-07-20 09:30:00,38.32,38.39,38.15,38.19,27700.0,26.1964,26.2442,26.0802,26.1075,27700.0
2009-07-20 09:35:00,38.2,38.2,38.03,38.07,10900.0,26.1144,26.1144,25.9981,26.0255,10900.0
2009-07-20 09:40:00,38.07,38.07,37.89,37.9,21100.0,26.0255,26.0255,25.9024,25.9093,21100.0
2009-07-20 09:45:00,37.9,37.92,37.84,37.9,30300.0,25.9093,25.9229,25.8682,25.9093,30300.0
2009-07-20 09:50:00,37.9,37.93,37.71,37.71,26500.0,25.9093,25.9298,25.7794,25.7794,26500.0
2009-07-20 09:55:00,37.73,37.83,37.71,37.8,21700.0,25.793,25.8614,25.7794,25.8409,21700.0
2009-07-20 10:00:00,37.8,38.0,37.8,37.99,14900.0,25.8409,25.9776,25.8409,25.9708,14900.0
2009-07-20 10:05:00,38.01,38.03,37.9,37.9,21100.0,25.9845,25.9981,25.9093,25.9093,21100.0
2009-07-20 10:10:00,37.9,37.95,37.89,37.95,10100.0,25.9093,25.9434,25.9024,25.9434,10100.0
2009-07-20 10:15:00,37.95,37.99,37.94,37.94,9600.0,25.9434,25.9708,25.9366,25.9366,9600.0
2009-07-20 10:20:00,37.94,37.95,37.9,37.91,8800.0,25.9366,25.9434,25.9093,25.9161,8800.0
2009-07-20 10:25:00,37.92,37.92,37.83,37.85,14200.0,25.9229,25.9229,25.8614,25.8751,14200.0
2009-07-20 10:30:00,37.84,37.87,37.75,37.75,8400.0,25.8682,25.8888,25.8067,25.8067,8400.0
2009-07-20 10:35:00,37.76,37.82,37.76,37.81,11100.0,25.8136,25.8546,25.8136,25.8477,11100.0
2009-07-20 10:40:00,37.8,37.81,37.79,37.8,4800.0,25.8409,25.8477,25.8341,25.8409,4800.0
2009-07-20 10:45:00,37.79,37.85,37.79,37.83,31200.0,25.8341,25.8751,25.8341,25.8614,31200.0
2009-07-20 10:50:00,37.83,37.92,37.83,37.92,6700.0,25.8614,25.9229,25.8614,25.9229,6700.0
2009-07-20 10:55:00,37.92,37.97,37.92,37.93,13400.0,25.9229,25.9571,25.9229,25.9298,13400.0
2009-07-20 11:00:00,37.93,37.93,37.91,37.91,4300.0,25.9298,25.9298,25.9161,25.9161,4300.0
2009-07-20 11:05:00,37.91,37.91,37.86,37.88,4900.0,25.9161,25.9161,25.8819,25.8956,4900.0
2009-07-20 11:10:00,37.91,37.92,37.9,37.91,5300.0,25.9161,25.9229,25.9093,25.9161,5300.0
2009-07-20 11:15:00,37.92,37.92,37.91,37.92,2100.0,25.9229,25.9229,25.9161,25.9229,2100.0
2009-07-20 11:20:00,37.92,37.95,37.91,37.94,4800.0,25.9229,25.9434,25.9161,25.9366,4800.0
2009-07-20 11:25:00,37.94,37.98,37.93,37.98,4900.0,25.9366,25.964,25.9298,25.964,4900.0
2009-07-20 11:30:00,37.99,38.02,37.99,38.0,14100.0,25.9708,25.9913,25.9708,25.9776,14100.0
2009-07-20 11:35:00,38.0,38.0,37.93,37.93,6600.0,25.9776,25.9776,25.9298,25.9298,6600.0
2009-07-20 11:40:00,37.92,37.95,37.92,37.95,4200.0,25.9229,25.9434,25.9229,25.9434,4200.0
2009-07-20 11:45:00,37.94,37.95,37.94,37.95,4100.0,25.9366,25.9434,25.9366,25.9434,4100.0
2009-07-20 11:50:00,37.95,37.96,37.93,37.96,5600.0,25.9434,25.9503,25.9298,25.9503,5600.0
2009-07-20 11:55:00,37.96,38.01,37.96,38.0,3700.0,25.9503,25.9845,25.9503,25.9776,3700.0
2009-07-20 12:00:00,38.0,38.01,37.99,38.01,52300.0,25.9776,25.9845,25.9708,25.9845,52300.0
2009-07-20 12:05:00,38.0,38.01,38.0,38.0,11600.0,25.9776,25.9845,25.9776,25.9776,11600.0
2009-07-20 12:10:00,38.0,38.04,37.99,38.04,28700.0,25.9776,26.005,25.9708,26.005,28700.0
2009-07-20 12:15:00,38.03,38.05,38.03,38.05,2500.0,25.9981,26.0118,25.9981,26.0118,2500.0
2009-07-20 12:20:00,38.05,38.08,38.05,38.07,3100.0,26.0118,26.0323,26.0118,26.0255,3100.0
2009-07-20 12:25:00,38.07,38.08,38.06,38.07,4200.0,26.0255,26.0323,26.0186,26.0255,4200.0
2009-07-20 12:30:00,38.06,38.11,38.06,38.1,11100.0,26.0186,26.0528,26.0186,26.046,11100.0
2009-07-20 12:35:00,38.09,38.12,38.09,38.12,12700.0,26.0392,26.0597,26.0392,26.0597,12700.0
2009-07-20 12:40:00,38.12,38.13,38.11,38.13,2400.0,26.0597,26.0665,26.0528,26.0665,2400.0
2009-07-20 12:45:00,38.13,38.17,38.13,38.15,7500.0,26.0665,26.0938,26.0665,26.0802,7500.0
2009-07-20 12:50:00,38.15,38.15,38.14,38.15,1700.0,26.0802,26.0802,26.0733,26.0802,1700.0
2009-07-20 12:55:00,38.15,38.15,38.14,38.14,2400.0,26.0802,26.0802,26.0733,26.0733,2400.0
2009-07-20 13:00:00,38.15,38.15,38.14,38.15,2900.0,26.0802,26.0802,26.0733,26.0802,2900.0
2009-07-20 13:05:00,38.15,38.18,38.14,38.17,4300.0,26.0802,26.1007,26.0733,26.0938,4300.0
2009-07-20 13:10:00,38.2,38.21,38.19,38.2,5500.0,26.1144,26.1212,26.1075,26.1144,5500.0
2009-07-20 13:15:00,38.18,38.2,38.17,38.2,9600.0,26.1007,26.1144,26.0938,26.1144,9600.0
2009-07-20 13:20:00,38.19,38.19,38.14,38.15,5100.0,26.1075,26.1075,26.0733,26.0802,5100.0
2009-07-20 13:25:00,38.15,38.15,38.12,38.13,6100.0,26.0802,26.0802,26.0597,26.0665,6100.0
2009-07-20 13:30:00,38.13,38.13,38.1,38.13,8100.0,26.0665,26.0665,26.046,26.0665,8100.0
2009-07-20 13:35:00,38.12,38.15,38.12,38.13,6100.0,26.0597,26.0802,26.0597,26.0665,6100.0
2009-07-20 13:40:00,38.13,38.15,38.12,38.12,3300.0,26.0665,26.0802,26.0597,26.0597,3300.0
2009-07-20 13:45:00,38.12,38.15,38.12,38.15,6800.0,26.0597,26.0802,26.0597,26.0802,6800.0
2009-07-20 13:50:00,38.15,38.15,38.12,38.13,4600.0,26.0802,26.0802,26.0597,26.0665,4600.0
2009-07-20 13:55:00,38.13,38.15,38.13,38.14,5000.0,26.0665,26.0802,26.0665,26.0733,5000.0
2009-07-20 14:00:00,38.14,38.15,38.13,38.15,6000.0,26.0733,26.0802,26.0665,26.0802,6000.0
2009-07-20 14:05:00,38.15,38.18,38.13,38.18,3200.0,26.0802,26.1007,26.0665,26.1007,3200.0
2009-07-20 14:10:00,38.18,38.23,38.17,38.2,8800.0,26.1007,26.1349,26.0938,26.1144,8800.0
2009-07-20 14:15:00,38.19,38.23,38.19,38.22,5300.0,26.1075,26.1349,26.1075,26.128,5300.0
2009-07-20 14:20:00,38.2,38.22,38.2,38.2,6400.0,26.1144,26.128,26.1144,26.1144,6400.0
2009-07-20 14:25:00,38.2,38.21,38.16,38.17,7000.0,26.1144,26.1212,26.087,26.0938,7000.0
2009-07-20 14:30:00,38.18,38.2,38.17,38.19,5800.0,26.1007,26.1144,26.0938,26.1075,5800.0
2009-07-20 14:35:00,38.18,38.21,38.16,38.16,9100.0,26.1007,26.1212,26.087,26.087,9100.0
2009-07-20 14:40:00,38.16,38.16,38.1,38.15,8800.0,26.087,26.087,26.046,26.0802,8800.0
2009-07-20 14:45:00,38.15,38.17,38.14,38.16,6200.0,26.0802,26.0938,26.0733,26.087,6200.0
2009-07-20 14:50:00,38.16,38.2,38.15,38.2,6700.0,26.087,26.1144,26.0802,26.1144,6700.0
2009-07-20 14:55:00,38.2,38.22,38.19,38.22,14500.0,26.1144,26.128,26.1075,26.128,14500.0
2009-07-20 15:00:00,38.22,38.3,38.21,38.29,19800.0,26.128,26.1827,26.1212,26.1759,19800.0
2009-07-20 15:05:00,38.3,38.34,38.29,38.32,10600.0,26.1827,26.2101,26.1759,26.1964,10600.0
2009-07-20 15:10:00,38.32,38.35,38.31,38.32,12100.0,26.1964,26.2169,26.1895,26.1964,12100.0
2009-07-20 15:15:00,38.33,38.33,38.32,38.32,5400.0,26.2032,26.2032,26.1964,26.1964,5400.0
2009-07-20 15:20:00,38.32,38.33,38.3,38.31,9500.0,26.1964,26.2032,26.1827,26.1895,9500.0
2009-07-20 15:25:00,38.32,38.33,38.31,38.32,11000.0,26.1964,26.2032,26.1895,26.1964,11000.0
2009-07-20 15:30:00,38.31,38.32,38.22,38.22,31700.0,26.1895,26.1964,26.128,26.128,31700.0
2009-07-20 15:35:00,38.22,38.23,38.2,38.22,15800.0,26.128,26.1349,26.1144,26.128,15800.0
2009-07-20 15:40:00,38.22,38.24,38.18,38.24,29900.0,26.128,26.1417,26.1007,26.1417,29900.0
2009-07-20 15:45:00,38.23,38.29,38.23,38.28,25200.0,26.1349,26.1759,26.1349,26.169,25200.0
2009-07-20 15:50:00,38.28,38.33,38.27,38.33,30600.0,26.169,26.2032,26.1622,26.2032,30600.0
2009-07-20 15:55:00,38.32,38.32,38.27,38.28,35800.0,26.1964,26.1964,26.1622,26.169,35800.0
2009-07-21 09:30:00,38.61,38.71,38.52,38.66,26600.0,26.3946,26.463,26.3331,26.4288,26600.0
2009-07-21 09:35:00,38.64,38.8,38.57,38.76,34500.0,26.4151,26.5245,26.3673,26.4972,34500.0
2009-07-21 09:40:00,38.77,38.78,38.63,38.63,12400.0,26.504,26.5109,26.4083,26.4083,12400.0
2009-07-21 09:45:00,38.62,38.63,38.58,38.62,8300.0,26.4015,26.4083,26.3741,26.4015,8300.0
2009-07-21 09:50:00,38.61,38.63,38.61,38.63,4900.0,26.3946,26.4083,26.3946,26.4083,4900.0
2009-07-21 09:55:00,38.63,38.67,38.62,38.62,6500.0,26.4083,26.4357,26.4015,26.4015,6500.0
2009-07-21 10:00:00,38.61,38.62,38.5,38.52,10600.0,26.3946,26.4015,26.3194,26.3331,10600.0
2009-07-21 10:05:00,38.53,38.58,38.51,38.53,11200.0,26.3399,26.3741,26.3263,26.3399,11200.0
2009-07-21 10:10:00,38.53,38.53,38.43,38.43,19000.0,26.3399,26.3399,26.2716,26.2716,19000.0
2009-07-21 10:15:00,38.42,38.43,38.35,38.36,16900.0,26.2647,26.2716,26.2169,26.2237,16900.0
2009-07-21 10:20:00,38.37,38.46,38.37,38.46,8200.0,26.2306,26.2921,26.2306,26.2921,8200.0
2009-07-21 10:25:00,38.47,38.5,38.43,38.44,4200.0,26.2989,26.3194,26.2716,26.2784,4200.0
2009-07-21 10:30:00,38.44,38.56,38.44,38.56,22700.0,26.2784,26.3605,26.2784,26.3605,22700.0
2009-07-21 10:35:00,38.57,38.57,38.5,38.53,6400.0,26.3673,26.3673,26.3194,26.3399,6400.0
2009-07-21 10:40:00,38.53,38.53,38.43,38.44,7100.0,26.3399,26.3399,26.2716,26.2784,7100.0
2009-07-21 10:45:00,38.43,38.44,38.33,38.35,8700.0,26.2716,26.2784,26.2032,26.2169,8700.0
2009-07-21 10:50:00,38.33,38.38,38.33,38.38,4300.0,26.2032,26.2374,26.2032,26.2374,4300.0
2009-07-21 10:55:00,38.38,38.47,38.37,38.47,10500.0,26.2374,26.2989,26.2306,26.2989,10500.0
2009-07-21 11:00:00,38.47,38.48,38.41,38.42,9300.0,26.2989,26.3058,26.2579,26.2647,9300.0
2009-07-21 11:05:00,38.41,38.42,38.36,38.4,5600.0,26.2579,26.2647,26.2237,26.2511,5600.0
2009-07-21 11:10:00,38.4,38.4,38.33,38.35,12400.0,26.2511,26.2511,26.2032,26.2169,12400.0
2009-07-21 11:15:00,38.35,38.38,38.35,38.35,6100.0,26.2169,26.2374,26.2169,26.2169,6100.0
2009-07-21 11:20:00,38.35,38.37,38.34,38.34,4400.0,26.2169,26.2306,26.2101,26.2101,4400.0
2009-07-21 11:25:00,38.34,38.34,38.31,38.33,3400.0,26.2101,26.2101,26.1895,26.2032,3400.0
2009-07-21 11:30:00,38.32,38.32,38.27,38.28,5100.0,26.1964,26.1964,26.1622,26.169,5100.0
2009-07-21 11:35:00,38.29,38.34,38.28,38.32,5600.0,26.1759,26.2101,26.169,26.1964,5600.0
2009-07-21 11:40:00,38.31,38.32,38.28,38.29,5300.0,26.1895,26.1964,26.169,26.1759,5300.0
2009-07-21 11:45:00,38.27,38.29,38.27,38.28,3000.0,26.1622,26.1759,26.1622,26.169,3000.0
2009-07-21 11:50:00,38.27,38.34,38.27,38.32,8500.0,26.1622,26.2101,26.1622,26.1964,8500.0
2009-07-21 11:55:00,38.33,38.33,38.28,38.29,8400.0,26.2032,26.2032,26.169,26.1759,8400.0
2009-07-21 12:00:00,38.28,38.34,38.28,38.33,6200.0,26.169,26.2101,26.169,26.2032,6200.0
2009-07-21 12:05:00,38.35,38.35,38.27,38.27,4000.0,26.2169,26.2169,26.1622,26.1622,4000.0
2009-07-21 12:10:00,38.28,38.31,38.28,38.31,2900.0,26.169,26.1895,26.169,26.1895,2900.0
2009-07-21 12:15:00,38.31,38.32,38.29,38.31,6100.0,26.1895,26.1964,26.1759,26.1895,6100.0
2009-07-21 12:20:00,38.31,38.31,38.24,38.24,5200.0,26.1895,26.1895,26.1417,26.1417,5200.0
2009-07-21 12:25:00,38.24,38.26,38.23,38.23,6500.0,26.1417,26.1554,26.1349,26.1349,6500.0
2009-07-21 12:30:00,38.24,38.24,38.2,38.2,8000.0,26.1417,26.1417,26.1144,26.1144,8000.0
2009-07-21 12:35:00,38.2,38.27,38.17,38.27,9600.0,26.1144,26.1622,26.0938,26.1622,9600.0
2009-07-21 12:40:00,38.27,38.27,38.26,38.27,2400.0,26.1622,26.1622,26.1554,26.1622,2400.0
2009-07-21 12:45:00,38.27,38.27,38.23,38.23,3400.0,26.1622,26.1622,26.1349,26.1349,3400.0
2009-07-21 12:50:00,38.23,38.25,38.18,38.18,5800.0,26.1349,26.1485,26.1007,26.1007,5800.0
2009-07-21 12:55:00,38.18,38.23,38.17,38.23,5300.0,26.1007,26.1349,26.0938,26.1349,5300.0
2009-07-21 13:00:00,38.21,38.22,38.19,38.22,4100.0,26.1212,26.128,26.1075,26.128,4100.0
2009-07-21 13:05:00,38.21,38.21,38.16,38.18,6200.0,26.1212,26.1212,26.087,26.1007,6200.0
2009-07-21 13:10:00,38.18,38.24,38.18,38.24,11600.0,26.1007,26.1417,26.1007,26.1417,11600.0
2009-07-21 13:15:00,38.24,38.27,38.24,38.25,3300.0,26.1417,26.1622,26.1417,26.1485,3300.0
2009-07-21 13:20:00,38.26,38.29,38.23,38.29,4200.0,26.1554,26.1759,26.1349,26.1759,4200.0
2009-07-21 13:25:00,38.3,38.38,38.3,38.37,10900.0,26.1827,26.2374,26.1827,26.2306,10900.0
2009-07-21 13:30:00,38.37,38.37,38.31,38.33,11000.0,26.2306,26.2306,26.1895,26.2032,11000.0
2009-07-21 13:35:00,38.32,38.33,38.29,38.31,8000.0,26.1964,26.2032,26.1759,26.1895,8000.0
2009-07-21 13:40:00,38.3,38.31,38.25,38.26,8000.0,26.1827,26.1895,26.1485,26.1554,8000.0
2009-07-21 13:45:00,38.25,38.26,38.22,38.24,6700.0,26.1485,26.1554,26.128,26.1417,6700.0
2009-07-21 13:50:00,38.24,38.25,38.23,38.24,3200.0,26.1417,26.1485,26.1349,26.1417,3200.0
2009-07-21 13:55:00,38.23,38.26,38.22,38.26,5500.0,26.1349,26.1554,26.128,26.1554,5500.0
2009-07-21 14:00:00,38.26,38.29,38.26,38.29,7200.0,26.1554,26.1759,26.1554,26.1759,7200.0
2009-07-21 14:05:00,38.29,38.31,38.28,38.29,4800.0,26.1759,26.1895,26.169,26.1759,4800.0
2009-07-21 14:10:00,38.29,38.35,38.29,38.35,9200.0,26.1759,26.2169,26.1759,26.2169,9200.0
2009-07-21 14:15:00,38.35,38.36,38.32,38.33,8400.0,26.2169,26.2237,26.1964,26.2032,8400.0
2009-07-21 14:20:00,38.33,38.33,38.31,38.31,2200.0,26.2032,26.2032,26.1895,26.1895,2200.0
2009-07-21 14:25:00,38.31,38.36,38.3,38.35,5800.0,26.1895,26.2237,26.1827,26.2169,5800.0
2009-07-21 14:30:00,38.36,38.36,38.29,38.29,7300.0,26.2237,26.2237,26.1759,26.1759,7300.0
2009-07-21 14:35:00,38.31,38.36,38.31,38.36,5300.0,26.1895,26.2237,26.1895,26.2237,5300.0
2009-07-21 14:40:00,38.36,38.36,38.33,38.33,4900.0,26.2237,26.2237,26.2032,26.2032,4900.0
2009-07-21 14:45:00,38.34,38.37,38.33,38.37,6300.0,26.2101,26.2306,26.2032,26.2306,6300.0
2009-07-21 14:50:00,38.37,38.39,38.37,38.38,5200.0,26.2306,26.2442,26.2306,26.2374,5200.0
2009-07-21 14:55:00,38.38,38.38,38.35,38.37,2700.0,26.2374,26.2374,26.2169,26.2306,2700.0
2009-07-21 15:00:00,38.37,38.4,38.37,38.38,5800.0,26.2306,26.2511,26.2306,26.2374,5800.0
2009-07-21 15:05:00,38.39,38.39,38.34,38.35,12600.0,26.2442,26.2442,26.2101,26.2169,12600.0
2009-07-21 15:10:00,38.35,38.37,38.34,38.36,4100.0,26.2169,26.2306,26.2101,26.2237,4100.0
2009-07-21 15:15:00,38.36,38.38,38.34,38.38,12800.0,26.2237,26.2374,26.2101,26.2374,12800.0
2009-07-21 15:20:00,38.37,38.38,38.34,38.38,9000.0,26.2306,26.2374,26.2101,26.2374,9000.0
2009-07-21 15:25:00,38.38,38.41,38.35,38.36,13000.0,26.2374,26.2579,26.2169,26.2237,13000.0
2009-07-21 15:30:00,38.36,38.4,38.36,38.4,14300.0,26.2237,26.2511,26.2237,26.2511,14300.0
2009-07-21 15:35:00,38.4,38.42,38.39,38.41,13100.0,26.2511,26.2647,26.2442,26.2579,13100.0
2009-07-21 15:40:00,38.41,38.49,38.4,38.45,21900.0,26.2579,26.3126,26.2511,26.2853,21900.0
2009-07-21 15:45:00,38.46,38.46,38.45,38.45,8200.0,26.2921,26.2921,26.2853,26.2853,8200.0
2009-07-21 15:50:00,38.46,38.52,38.45,38.5,22900.0,26.2921,26.3331,26.2853,26.3194,22900.0
2009-07-21 15:55:00,38.5,38.58,38.5,38.58,41000.0,26.3194,26.3741,26.3194,26.3741,41000.0
2009-07-22 09:30:00,38.61,38.77,38.57,38.76,29100.0,26.3946,26.504,26.3673,26.4972,29100.0
2009-07-22 09:35:00,38.77,38.77,38.71,38.72,13600.0,26.504,26.504,26.463,26.4698,13600.0
2009-07-22 09:40:00,38.76,38.76,38.69,38.7,9400.0,26.4972,26.4972,26.4493,26.4562,9400.0
2009-07-22 09:45:00,38.7,38.72,38.66,38.72,19900.0,26.4562,26.4698,26.4288,26.4698,19900.0
2009-07-22 09:50:00,38.7,38.75,38.67,38.74,10300.0,26.4562,26.4903,26.4357,26.4835,10300.0
2009-07-22 09:55:00,38.75,38.77,38.74,38.77,8800.0,26.4903,26.504,26.4835,26.504,8800.0
2009-07-22 10:00:00,38.76,38.85,38.76,38.83,21000.0,26.4972,26.5587,26.4972,26.545,21000.0
2009-07-22 10:05:00,38.83,38.85,38.82,38.83,8100.0,26.545,26.5587,26.5382,26.545,8100.0
2009-07-22 10:10:00,38.84,38.84,38.8,38.8,7100.0,26.5519,26.5519,26.5245,26.5245,7100.0
2009-07-22 10:15:00,38.8,38.82,38.76,38.8,11300.0,26.5245,26.5382,26.4972,26.5245,11300.0
2009-07-22 10:20:00,38.81,38.82,38.79,38.82,7000.0,26.5314,26.5382,26.5177,26.5382,7000.0
2009-07-22 10:25:00,38.82,38.85,38.8,38.8,6600.0,26.5382,26.5587,26.5245,26.5245,6600.0
2009-07-22 10:30:00,38.82,38.85,38.82,38.82,8300.0,26.5382,26.5587,26.5382,26.5382,8300.0
2009-07-22 10:35:00,38.82,38.83,38.8,38.81,6000.0,26.5382,26.545,26.5245,26.5314,6000.0
2009-07-22 10:40:00,38.81,38.85,38.8,38.84,9500.0,26.5314,26.5587,26.5245,26.5519,9500.0
2009-07-22 10:45:00,38.83,38.88,38.82,38.88,8900.0,26.545,26.5792,26.5382,26.5792,8900.0
2009-07-22 10:50:00,38.88,38.9,38.87,38.89,5700.0,26.5792,26.5929,26.5724,26.586,5700.0
2009-07-22 10:55:00,38.91,38.99,38.91,38.96,14600.0,26.5997,26.6544,26.5997,26.6339,14600.0
2009-07-22 11:00:00,38.96,39.0,38.95,38.99,13200.0,26.6339,26.6612,26.6271,26.6544,13200.0
2009-07-22 11:05:00,38.99,38.99,38.97,38.98,6800.0,26.6544,26.6544,26.6407,26.6476,6800.0
2009-07-22 11:10:00,38.97,38.99,38.89,38.89,21900.0,26.6407,26.6544,26.586,26.586,21900.0
2009-07-22 11:15:00,38.89,38.89,38.84,38.86,6000.0,26.586,26.586,26.5519,26.5655,6000.0
2009-07-22 11:20:00,38.85,38.85,38.82,38.82,7700.0,26.5587,26.5587,26.5382,26.5382,7700.0
2009-07-22 11:25:00,38.82,38.85,38.81,38.83,4400.0,26.5382,26.5587,26.5314,26.545,4400.0
2009-07-22 11:30:00,38.83,38.9,38.82,38.9,15600.0,26.545,26.5929,26.5382,26.5929,15600.0
2009-07-22 11:35:00,38.91,38.97,38.88,38.97,25100.0,26.5997,26.6407,26.5792,26.6407,25100.0
2009-07-22 11:40:00,38.97,38.98,38.92,38.96,18900.0,26.6407,26.6476,26.6066,26.6339,18900.0
2009-07-22 11:45:00,38.95,38.95,38.87,38.88,8100.0,26.6271,26.6271,26.5724,26.5792,8100.0
2009-07-22 11:50:00,38.88,38.97,38.86,38.95,12100.0,26.5792,26.6407,26.5655,26.6271,12100.0
2009-07-22 11:55:00,38.92,38.93,38.87,38.87,11300.0,26.6066,26.6134,26.5724,26.5724,11300.0
2009-07-22 12:00:00,38.88,38.91,38.87,38.91,12500.0,26.5792,26.5997,26.5724,26.5997,12500.0
2009-07-22 12:05:00,38.91,38.92,38.87,38.87,7900.0,26.5997,26.6066,26.5724,26.5724,7900.0
2009-07-22 12:10:00,38.87,38.89,38.83,38.83,4100.0,26.5724,26.586,26.545,26.545,4100.0
2009-07-22 12:15:00,38.82,38.84,38.8,38.84,34300.0,26.5382,26.5519,26.5245,26.5519,34300.0
2009-07-22 12:20:00,38.83,38.88,38.83,38.88,4700.0,26.545,26.5792,26.545,26.5792,4700.0
2009-07-22 12:25:00,38.89,38.95,38.89,38.95,9800.0,26.586,26.6271,26.586,26.6271,9800.0
2009-07-22 12:30:00,38.95,38.96,38.94,38.94,10400.0,26.6271,26.6339,26.6202,26.6202,10400.0
2009-07-22 12:35:00,38.94,39.01,38.94,38.98,11900.0,26.6202,26.6681,26.6202,26.6476,11900.0
2009-07-22 12:40:00,38.98,39.1,38.98,39.06,27700.0,26.6476,26.7296,26.6476,26.7023,27700.0
2009-07-22 12:45:00,39.05,39.06,39.03,39.05,12500.0,26.6954,26.7023,26.6818,26.6954,12500.0
2009-07-22 12:50:00,39.04,39.05,39.03,39.03,1900.0,26.6886,26.6954,26.6818,26.6818,1900.0
2009-07-22 12:55:00,39.04,39.04,39.02,39.03,4000.0,26.6886,26.6886,26.6749,26.6818,4000.0
2009-07-22 13:00:00,39.03,39.03,38.95,38.97,38100.0,26.6818,26.6818,26.6271,26.6407,38100.0
2009-07-22 13:05:00,38.97,38.97,38.94,38.96,13600.0,26.6407,26.6407,26.6202,26.6339,13600.0
2009-07-22 13:10:00,38.95,38.95,38.93,38.94,1900.0,26.6271,26.6271,26.6134,26.6202,1900.0
2009-07-22 13:15:00,38.93,38.98,38.93,38.98,3900.0,26.6134,26.6476,26.6134,26.6476,3900.0
2009-07-22 13:20:00,38.98,39.01,38.96,38.96,46600.0,26.6476,26.6681,26.6339,26.6339,46600.0
2009-07-22 13:25:00,38.96,38.99,38.96,38.99,8100.0,26.6339,26.6544,26.6339,26.6544,8100.0
2009-07-22 13:30:00,38.98,38.99,38.94,38.97,16000.0,26.6476,26.6544,26.6202,26.6407,16000.0
2009-07-22 13:35:00,38.98,38.99,38.98,38.99,19800.0,26.6476,26.6544,26.6476,26.6544,19800.0
2009-07-22 13:40:00,38.99,38.99,38.98,38.98,18900.0,26.6544,26.6544,26.6476,26.6476,18900.0
2009-07-22 13:45:00,38.98,38.99,38.97,38.98,5400.0,26.6476,26.6544,26.6407,26.6476,5400.0
2009-07-22 13:50:00,38.97,38.97,38.93,38.93,12500.0,26.6407,26.6407,26.6134,26.6134,12500.0
2009-07-22 13:55:00,38.93,38.93,38.9,38.91,7400.0,26.6134,26.6134,26.5929,26.5997,7400.0
2009-07-22 14:00:00,38.92,38.93,38.87,38.9,10500.0,26.6066,26.6134,26.5724,26.5929,10500.0
2009-07-22 14:05:00,38.89,38.9,38.85,38.87,5600.0,26.586,26.5929,26.5587,26.5724,5600.0
2009-07-22 14:10:00,38.87,38.9,38.86,38.87,6500.0,26.5724,26.5929,26.5655,26.5724,6500.0
2009-07-22 14:15:00,38.86,38.86,38.8,38.81,13400.0,26.5655,26.5655,26.5245,26.5314,13400.0
2009-07-22 14:20:00,38.81,38.81,38.75,38.77,14000.0,26.5314,26.5314,26.4903,26.504,14000.0
2009-07-22 14:25:00,38.78,38.84,38.77,38.84,10900.0,26.5109,26.5519,26.504,26.5519,10900.0
2009-07-22 14:30:00,38.82,38.89,38.82,38.89,5600.0,26.5382,26.586,26.5382,26.586,5600.0
2009-07-22 14:35:00,38.9,38.95,38.89,38.94,12200.0,26.5929,26.6271,26.586,26.6202,12200.0
2009-07-22 14:40:00,38.95,38.99,38.95,38.98,7100.0,26.6271,26.6544,26.6271,26.6476,7100.0
2009-07-22 14:45:00,38.97,38.98,38.97,38.97,6800.0,26.6407,26.6476,26.6407,26.6407,6800.0
2009-07-22 14:50:00,38.97,38.97,38.94,38.94,11900.0,26.6407,26.6407,26.6202,26.6202,11900.0
2009-07-22 14:55:00,38.94,39.04,38.94,39.04,25800.0,26.6202,26.6886,26.6202,26.6886,25800.0
2009-07-22 15:00:00,39.04,39.12,39.04,39.1,44600.0,26.6886,26.7433,26.6886,26.7296,44600.0
2009-07-22 15:05:00,39.11,39.11,39.04,39.07,16900.0,26.7364,26.7364,26.6886,26.7091,16900.0
2009-07-22 15:10:00,39.07,39.08,38.96,38.97,11300.0,26.7091,26.7159,26.6339,26.6407,11300.0
2009-07-22 15:15:00,38.98,38.98,38.92,38.97,12300.0,26.6476,26.6476,26.6066,26.6407,12300.0
2009-07-22 15:20:00,38.96,39.0,38.96,38.99,13400.0,26.6339,26.6612,26.6339,26.6544,13400.0
2009-07-22 15:25:00,38.99,38.99,38.94,38.97,12400.0,26.6544,26.6544,26.6202,26.6407,12400.0
2009-07-22 15:30:00,38.98,38.98,38.95,38.96,22200.0,26.6476,26.6476,26.6271,26.6339,22200.0
2009-07-22 15:35:00,38.97,38.97,38.94,38.94,14800.0,26.6407,26.6407,26.6202,26.6202,14800.0
2009-07-22 15:40:00,38.95,38.96,38.88,38.96,31300.0,26.6271,26.6339,26.5792,26.6339,31300.0
2009-07-22 15:45:00,38.96,38.99,38.93,38.96,23600.0,26.6339,26.6544,26.6134,26.6339,23600.0
2009-07-22 15:50:00,38.96,38.96,38.83,38.85,43900.0,26.6339,26.6339,26.545,26.5587,43900.0
2009-07-22 15:55:00,38.86,38.94,38.86,38.93,49300.0,26.5655,26.6202,26.5655,26.6134,49300.0
2009-07-23 09:30:00,40.57,40.68,40.08,40.57,127300.0,27.7345,27.8097,27.3996,27.7345,127300.0
2009-07-23 09:35:00,40.57,40.65,40.41,40.64,109500.0,27.7345,27.7892,27.6252,27.7824,109500.0
2009-07-23 09:40:00,40.64,40.88,40.62,40.71,91100.0,27.7824,27.9465,27.7687,27.8302,91100.0
2009-07-23 09:45:00,40.69,40.84,40.61,40.7,93300.0,27.8166,27.9191,27.7619,27.8234,93300.0
2009-07-23 09:50:00,40.7,40.76,40.56,40.73,57500.0,27.8234,27.8644,27.7277,27.8439,57500.0
2009-07-23 09:55:00,40.72,40.98,40.72,40.84,59600.0,27.8371,28.0148,27.8371,27.9191,59600.0
2009-07-23 10:00:00,40.85,40.94,40.7,40.92,48400.0,27.9259,27.9875,27.8234,27.9738,48400.0
2009-07-23 10:05:00,40.9,40.92,40.76,40.85,46900.0,27.9601,27.9738,27.8644,27.9259,46900.0
2009-07-23 10:10:00,40.85,40.86,40.72,40.74,60800.0,27.9259,27.9328,27.8371,27.8507,60800.0
2009-07-23 10:15:00,40.74,40.78,40.71,40.71,67000.0,27.8507,27.8781,27.8302,27.8302,67000.0
2009-07-23 10:20:00,40.71,40.73,40.68,40.71,26300.0,27.8302,27.8439,27.8097,27.8302,26300.0
2009-07-23 10:25:00,40.7,40.71,40.7,40.71,24700.0,27.8234,27.8302,27.8234,27.8302,24700.0
2009-07-23 10:30:00,40.71,40.8,40.7,40.76,62400.0,27.8302,27.8918,27.8234,27.8644,62400.0
2009-07-23 10:35:00,40.76,40.77,40.73,40.77,20200.0,27.8644,27.8713,27.8439,27.8713,20200.0
2009-07-23 10:40:00,40.77,40.8,40.76,40.8,42800.0,27.8713,27.8918,27.8644,27.8918,42800.0
2009-07-23 10:45:00,40.79,40.79,40.72,40.75,23200.0,27.8849,27.8849,27.8371,27.8576,23200.0
2009-07-23 10:50:00,40.75,40.75,40.7,40.7,24800.0,27.8576,27.8576,27.8234,27.8234,24800.0
2009-07-23 10:55:00,40.71,40.75,40.7,40.75,34200.0,27.8302,27.8576,27.8234,27.8576,34200.0
2009-07-23 11:00:00,40.73,40.75,40.73,40.74,25700.0,27.8439,27.8576,27.8439,27.8507,25700.0
2009-07-23 11:05:00,40.74,40.77,40.73,40.75,19100.0,27.8507,27.8713,27.8439,27.8576,19100.0
2009-07-23 11:10:00,40.75,40.81,40.75,40.81,41800.0,27.8576,27.8986,27.8576,27.8986,41800.0
2009-07-23 11:15:00,40.81,40.91,40.8,40.91,41600.0,27.8986,27.967,27.8918,27.967,41600.0
2009-07-23 11:20:00,40.91,40.92,40.9,40.91,32800.0,27.967,27.9738,27.9601,27.967,32800.0
2009-07-23 11:25:00,40.91,40.92,40.9,40.91,16400.0,27.967,27.9738,27.9601,27.967,16400.0
2009-07-23 11:30:00,40.91,41.09,40.9,41.08,77000.0,27.967,28.09,27.9601,28.0832,77000.0
2009-07-23 11:35:00,41.07,41.23,41.07,41.22,102400.0,28.0763,28.1857,28.0763,28.1789,102400.0
2009-07-23 11:40:00,41.23,41.25,41.05,41.13,51700.0,28.1857,28.1994,28.0627,28.1174,51700.0
2009-07-23 11:45:00,41.11,41.14,41.01,41.1,24400.0,28.1037,28.1242,28.0353,28.0969,24400.0
2009-07-23 11:50:00,41.13,41.13,41.03,41.07,12900.0,28.1174,28.1174,28.049,28.0763,12900.0
2009-07-23 11:55:00,41.09,41.15,41.07,41.07,18400.0,28.09,28.131,28.0763,28.0763,18400.0
2009-07-23 12:00:00,41.07,41.16,41.03,41.14,27000.0,28.0763,28.1379,28.049,28.1242,27000.0
2009-07-23 12:05:00,41.15,41.2,41.14,41.18,18700.0,28.131,28.1652,28.1242,28.1515,18700.0
2009-07-23 12:10:00,41.18,41.18,41.15,41.17,16200.0,28.1515,28.1515,28.131,28.1447,16200.0
2009-07-23 12:15:00,41.17,41.32,41.17,41.31,26200.0,28.1447,28.2472,28.1447,28.2404,26200.0
2009-07-23 12:20:00,41.3,41.37,41.18,41.25,37300.0,28.2336,28.2814,28.1515,28.1994,37300.0
2009-07-23 12:25:00,41.24,41.25,41.19,41.2,37200.0,28.1926,28.1994,28.1584,28.1652,37200.0
2009-07-23 12:30:00,41.19,41.26,41.19,41.24,36500.0,28.1584,28.2062,28.1584,28.1926,36500.0
2009-07-23 12:35:00,41.24,41.33,41.24,41.31,15600.0,28.1926,28.2541,28.1926,28.2404,15600.0
2009-07-23 12:40:00,41.32,41.34,41.28,41.32,23000.0,28.2472,28.2609,28.2199,28.2472,23000.0
2009-07-23 12:45:00,41.33,41.41,41.32,41.39,28300.0,28.2541,28.3088,28.2472,28.2951,28300.0
2009-07-23 12:50:00,41.39,41.45,41.37,41.44,15100.0,28.2951,28.3361,28.2814,28.3293,15100.0
2009-07-23 12:55:00,41.45,41.49,41.44,41.49,18600.0,28.3361,28.3635,28.3293,28.3635,18600.0
2009-07-23 13:00:00,41.48,41.5,41.48,41.5,27300.0,28.3566,28.3703,28.3566,28.3703,27300.0
2009-07-23 13:05:00,41.49,41.5,41.49,41.49,7000.0,28.3635,28.3703,28.3635,28.3635,7000.0
2009-07-23 13:10:00,41.5,41.5,41.44,41.46,30300.0,28.3703,28.3703,28.3293,28.343,30300.0
2009-07-23 13:15:00,41.46,41.48,41.42,41.45,50600.0,28.343,28.3566,28.3156,28.3361,50600.0
2009-07-23 13:20:00,41.45,41.55,41.45,41.55,35400.0,28.3361,28.4045,28.3361,28.4045,35400.0
2009-07-23 13:25:00,41.55,41.65,41.51,41.63,43600.0,28.4045,28.4728,28.3771,28.4592,43600.0
2009-07-23 13:30:00,41.62,41.69,41.59,41.69,33300.0,28.4523,28.5002,28.4318,28.5002,33300.0
2009-07-23 13:35:00,41.69,41.79,41.67,41.79,64000.0,28.5002,28.5686,28.4865,28.5686,64000.0
2009-07-23 13:40:00,41.78,41.79,41.72,41.75,23800.0,28.5617,28.5686,28.5207,28.5412,23800.0
2009-07-23 13:45:00,41.74,41.87,41.74,41.82,31200.0,28.5344,28.6232,28.5344,28.5891,31200.0
2009-07-23 13:50:00,41.83,41.83,41.71,41.72,26000.0,28.5959,28.5959,28.5139,28.5207,26000.0
2009-07-23 13:55:00,41.72,41.77,41.71,41.72,26700.0,28.5207,28.5549,28.5139,28.5207,26700.0
2009-07-23 14:00:00,41.73,41.79,41.69,41.77,40700.0,28.5275,28.5686,28.5002,28.5549,40700.0
2009-07-23 14:05:00,41.76,41.78,41.76,41.77,27200.0,28.548,28.5617,28.548,28.5549,27200.0
2009-07-23 14:10:00,41.78,41.78,41.76,41.77,12700.0,28.5617,28.5617,28.548,28.5549,12700.0
2009-07-23 14:15:00,41.78,41.78,41.77,41.78,9700.0,28.5617,28.5617,28.5549,28.5617,9700.0
2009-07-23 14:20:00,41.77,41.89,41.77,41.89,29100.0,28.5549,28.6369,28.5549,28.6369,29100.0
2009-07-23 14:25:00,41.89,41.99,41.88,41.98,26300.0,28.6369,28.7053,28.6301,28.6984,26300.0
2009-07-23 14:30:00,41.99,42.1,41.99,42.04,64600.0,28.7053,28.7805,28.7053,28.7395,64600.0
2009-07-23 14:35:00,42.04,42.04,41.92,41.95,34800.0,28.7395,28.7395,28.6574,28.6779,34800.0
2009-07-23 14:40:00,41.96,42.05,41.94,41.99,33800.0,28.6848,28.7463,28.6711,28.7053,33800.0
2009-07-23 14:45:00,42.0,42.14,42.0,42.12,40200.0,28.7121,28.8078,28.7121,28.7941,40200.0
2009-07-23 14:50:00,42.1,42.12,41.97,42.01,29300.0,28.7805,28.7941,28.6916,28.7189,29300.0
2009-07-23 14:55:00,42.01,42.23,42.01,42.22,34700.0,28.7189,28.8693,28.7189,28.8625,34700.0
2009-07-23 15:00:00,42.22,42.25,42.11,42.2,41700.0,28.8625,28.883,28.7873,28.8488,41700.0
2009-07-23 15:05:00,42.21,42.22,42.11,42.13,43900.0,28.8557,28.8625,28.7873,28.801,43900.0
2009-07-23 15:10:00,42.15,42.2,42.09,42.19,37400.0,28.8147,28.8488,28.7736,28.842,37400.0
2009-07-23 15:15:00,42.19,42.19,42.12,42.15,21100.0,28.842,28.842,28.7941,28.8147,21100.0
2009-07-23 15:20:00,42.16,42.16,42.12,42.14,30300.0,28.8215,28.8215,28.7941,28.8078,30300.0
2009-07-23 15:25:00,42.14,42.17,42.12,42.13,124300.0,28.8078,28.8283,28.7941,28.801,124300.0
2009-07-23 15:30:00,42.12,42.12,42.01,42.01,43200.0,28.7941,28.7941,28.7189,28.7189,43200.0
2009-07-23 15:35:00,42.0,42.07,41.98,42.04,45900.0,28.7121,28.76,28.6984,28.7395,45900.0
2009-07-23 15:40:00,42.04,42.05,41.78,41.93,125700.0,28.7395,28.7463,28.5617,28.6643,125700.0
2009-07-23 15:45:00,41.93,41.94,41.71,41.72,73500.0,28.6643,28.6711,28.5139,28.5207,73500.0
2009-07-23 15:50:00,41.73,41.83,41.69,41.79,107900.0,28.5275,28.5959,28.5002,28.5686,107900.0
2009-07-23 15:55:00,41.79,41.84,41.66,41.81,95400.0,28.5686,28.6027,28.4797,28.5822,95400.0
2009-07-24 09:30:00,40.85,41.48,40.85,41.29,50700.0,27.9259,28.3566,27.9259,28.2267,50700.0
2009-07-24 09:35:00,41.29,41.33,41.21,41.21,31300.0,28.2267,28.2541,28.1721,28.1721,31300.0
2009-07-24 09:40:00,41.23,41.33,41.19,41.22,33800.0,28.1857,28.2541,28.1584,28.1789,33800.0
2009-07-24 09:45:00,41.22,41.23,40.84,40.85,73700.0,28.1789,28.1857,27.9191,27.9259,73700.0
2009-07-24 09:50:00,40.87,40.87,40.43,40.43,78200.0,27.9396,27.9396,27.6388,27.6388,78200.0
2009-07-24 09:55:00,40.45,40.45,40.3,40.45,66300.0,27.6525,27.6525,27.55,27.6525,66300.0
2009-07-24 10:00:00,40.43,40.44,40.2,40.23,63400.0,27.6388,27.6457,27.4816,27.5021,63400.0
2009-07-24 10:05:00,40.23,40.3,40.15,40.19,37800.0,27.5021,27.55,27.4474,27.4748,37800.0
2009-07-24 10:10:00,40.21,40.42,40.2,40.4,49000.0,27.4884,27.632,27.4816,27.6183,49000.0
2009-07-24 10:15:00,40.4,40.55,40.35,40.52,42200.0,27.6183,27.7209,27.5841,27.7004,42200.0
2009-07-24 10:20:00,40.52,40.62,40.44,40.52,51400.0,27.7004,27.7687,27.6457,27.7004,51400.0
2009-07-24 10:25:00,40.53,40.71,40.53,40.63,43300.0,27.7072,27.8302,27.7072,27.7756,43300.0
2009-07-24 10:30:00,40.62,40.68,40.53,40.58,39100.0,27.7687,27.8097,27.7072,27.7414,39100.0
2009-07-24 10:35:00,40.59,40.63,40.51,40.53,31000.0,27.7482,27.7756,27.6935,27.7072,31000.0
2009-07-24 10:40:00,40.52,40.56,40.47,40.51,36100.0,27.7004,27.7277,27.6662,27.6935,36100.0
2009-07-24 10:45:00,40.51,40.51,40.38,40.43,21600.0,27.6935,27.6935,27.6046,27.6388,21600.0
2009-07-24 10:50:00,40.43,40.44,40.23,40.28,27200.0,27.6388,27.6457,27.5021,27.5363,27200.0
2009-07-24 10:55:00,40.28,40.32,40.18,40.27,19700.0,27.5363,27.5636,27.4679,27.5294,19700.0
2009-07-24 11:00:00,40.28,40.4,40.23,40.39,30300.0,27.5363,27.6183,27.5021,27.6115,30300.0
2009-07-24 11:05:00,40.39,40.4,40.33,40.36,27500.0,27.6115,27.6183,27.5705,27.591,27500.0
2009-07-24 11:10:00,40.36,40.53,40.36,40.51,16300.0,27.591,27.7072,27.591,27.6935,16300.0
2009-07-24 11:15:00,40.51,40.51,40.48,40.5,7100.0,27.6935,27.6935,27.673,27.6867,7100.0
2009-07-24 11:20:00,40.5,40.55,40.4,40.41,21200.0,27.6867,27.7209,27.6183,27.6252,21200.0
2009-07-24 11:25:00,40.42,40.46,40.4,40.46,10800.0,27.632,27.6593,27.6183,27.6593,10800.0
2009-07-24 11:30:00,40.45,40.51,40.45,40.48,16200.0,27.6525,27.6935,27.6525,27.673,16200.0
2009-07-24 11:35:00,40.47,40.48,40.39,40.41,22700.0,27.6662,27.673,27.6115,27.6252,22700.0
2009-07-24 11:40:00,40.4,40.43,40.37,40.4,15300.0,27.6183,27.6388,27.5978,27.6183,15300.0
2009-07-24 11:45:00,40.41,40.45,40.41,40.45,11700.0,27.6252,27.6525,27.6252,27.6525,11700.0
2009-07-24 11:50:00,40.45,40.46,40.41,40.46,23500.0,27.6525,27.6593,27.6252,27.6593,23500.0
2009-07-24 11:55:00,40.46,40.53,40.45,40.52,35600.0,27.6593,27.7072,27.6525,27.7004,35600.0
2009-07-24 12:00:00,40.52,40.52,40.46,40.48,20800.0,27.7004,27.7004,27.6593,27.673,20800.0
2009-07-24 12:05:00,40.48,40.49,40.48,40.48,5800.0,27.673,27.6798,27.673,27.673,5800.0
2009-07-24 12:10:00,40.48,40.49,40.48,40.48,8400.0,27.673,27.6798,27.673,27.673,8400.0
2009-07-24 12:15:00,40.48,40.49,40.48,40.49,9900.0,27.673,27.6798,27.673,27.6798,9900.0
2009-07-24 12:20:00,40.48,40.56,40.48,40.56,19300.0,27.673,27.7277,27.673,27.7277,19300.0
2009-07-24 12:25:00,40.56,40.59,40.55,40.58,14300.0,27.7277,27.7482,27.7209,27.7414,14300.0
2009-07-24 12:30:00,40.58,40.62,40.57,40.61,22400.0,27.7414,27.7687,27.7345,27.7619,22400.0
2009-07-24 12:35:00,40.62,40.66,40.59,40.6,21300.0,27.7687,27.7961,27.7482,27.755,21300.0
2009-07-24 12:40:00,40.61,40.7,40.6,40.61,18000.0,27.7619,27.8234,27.755,27.7619,18000.0
2009-07-24 12:45:00,40.61,40.66,40.6,40.65,14200.0,27.7619,27.7961,27.755,27.7892,14200.0
2009-07-24 12:50:00,40.65,40.71,40.63,40.7,26100.0,27.7892,27.8302,27.7756,27.8234,26100.0
2009-07-24 12:55:00,40.71,40.71,40.69,40.71,7300.0,27.8302,27.8302,27.8166,27.8302,7300.0
2009-07-24 13:00:00,40.71,40.76,40.7,40.76,8300.0,27.8302,27.8644,27.8234,27.8644,8300.0
2009-07-24 13:05:00,40.76,40.76,40.66,40.71,42400.0,27.8644,27.8644,27.7961,27.8302,42400.0
2009-07-24 13:10:00,40.72,40.73,40.71,40.73,7100.0,27.8371,27.8439,27.8302,27.8439,7100.0
2009-07-24 13:15:00,40.73,40.79,40.72,40.77,20100.0,27.8439,27.8849,27.8371,27.8713,20100.0
2009-07-24 13:20:00,40.76,40.8,40.75,40.78,15400.0,27.8644,27.8918,27.8576,27.8781,15400.0
2009-07-24 13:25:00,40.78,40.78,40.77,40.77,3300.0,27.8781,27.8781,27.8713,27.8713,3300.0
2009-07-24 13:30:00,40.78,40.92,40.78,40.89,28300.0,27.8781,27.9738,27.8781,27.9533,28300.0
2009-07-24 13:35:00,40.88,40.89,40.78,40.87,16800.0,27.9465,27.9533,27.8781,27.9396,16800.0
2009-07-24 13:40:00,40.87,40.87,40.81,40.86,11400.0,27.9396,27.9396,27.8986,27.9328,11400.0
2009-07-24 13:45:00,40.84,40.92,40.84,40.88,11800.0,27.9191,27.9738,27.9191,27.9465,11800.0
2009-07-24 13:50:00,40.88,40.88,40.85,40.85,7700.0,27.9465,27.9465,27.9259,27.9259,7700.0
2009-07-24 13:55:00,40.84,40.84,40.69,40.7,62000.0,27.9191,27.9191,27.8166,27.8234,62000.0
2009-07-24 14:00:00,40.69,40.69,40.6,40.69,40300.0,27.8166,27.8166,27.755,27.8166,40300.0
2009-07-24 14:05:00,40.7,40.7,40.67,40.69,14700.0,27.8234,27.8234,27.8029,27.8166,14700.0
2009-07-24 14:10:00,40.7,40.72,40.7,40.72,11400.0,27.8234,27.8371,27.8234,27.8371,11400.0
2009-07-24 14:15:00,40.72,40.72,40.68,40.7,24400.0,27.8371,27.8371,27.8097,27.8234,24400.0
2009-07-24 14:20:00,40.7,40.72,40.7,40.7,10900.0,27.8234,27.8371,27.8234,27.8234,10900.0
2009-07-24 14:25:00,40.71,40.73,40.68,40.71,12500.0,27.8302,27.8439,27.8097,27.8302,12500.0
2009-07-24 14:30:00,40.71,40.73,40.7,40.72,17700.0,27.8302,27.8439,27.8234,27.8371,17700.0
2009-07-24 14:35:00,40.72,40.77,40.72,40.76,16600.0,27.8371,27.8713,27.8371,27.8644,16600.0
2009-07-24 14:40:00,40.77,40.82,40.76,40.82,17000.0,27.8713,27.9054,27.8644,27.9054,17000.0
2009-07-24 14:45:00,40.81,40.83,40.76,40.79,32800.0,27.8986,27.9123,27.8644,27.8849,32800.0
2009-07-24 14:50:00,40.79,40.81,40.76,40.79,32500.0,27.8849,27.8986,27.8644,27.8849,32500.0
2009-07-24 14:55:00,40.79,40.85,40.79,40.84,23000.0,27.8849,27.9259,27.8849,27.9191,23000.0
2009-07-24 15:00:00,40.85,40.9,40.81,40.86,27300.0,27.9259,27.9601,27.8986,27.9328,27300.0
2009-07-24 15:05:00,40.86,40.88,40.81,40.87,22700.0,27.9328,27.9465,27.8986,27.9396,22700.0
2009-07-24 15:10:00,40.87,40.9,40.87,40.9,16700.0,27.9396,27.9601,27.9396,27.9601,16700.0
2009-07-24 15:15:00,40.9,40.95,40.89,40.9,26800.0,27.9601,27.9943,27.9533,27.9601,26800.0
2009-07-24 15:20:00,40.9,40.99,40.89,40.96,29200.0,27.9601,28.0217,27.9533,28.0011,29200.0
2009-07-24 15:25:00,40.96,41.0,40.94,40.96,31200.0,28.0011,28.0285,27.9875,28.0011,31200.0
2009-07-24 15:30:00,40.95,40.95,40.89,40.89,31800.0,27.9943,27.9943,27.9533,27.9533,31800.0
2009-07-24 15:35:00,40.89,40.9,40.84,40.89,42600.0,27.9533,27.9601,27.9191,27.9533,42600.0
2009-07-24 15:40:00,40.89,40.96,40.89,40.96,51700.0,27.9533,28.0011,27.9533,28.0011,51700.0
2009-07-24 15:45:00,40.96,41.0,40.95,41.0,49000.0,28.0011,28.0285,27.9943,28.0285,49000.0
2009-07-24 15:50:00,40.99,41.07,40.99,41.02,96800.0,28.0217,28.0763,28.0217,28.0422,96800.0
2009-07-24 15:55:00,41.02,41.05,40.99,41.02,133000.0,28.0422,28.0627,28.0217,28.0422,133000.0
2009-07-27 09:30:00,40.53,40.61,40.21,40.47,94100.0,27.7072,27.7619,27.4884,27.6662,94100.0
2009-07-27 09:35:00,40.47,40.95,40.47,40.81,61800.0,27.6662,27.9943,27.6662,27.8986,61800.0
2009-07-27 09:40:00,40.81,40.9,40.75,40.76,34500.0,27.8986,27.9601,27.8576,27.8644,34500.0
2009-07-27 09:45:00,40.73,40.74,40.5,40.51,42100.0,27.8439,27.8507,27.6867,27.6935,42100.0
2009-07-27 09:50:00,40.52,40.62,40.5,40.6,38500.0,27.7004,27.7687,27.6867,27.755,38500.0
2009-07-27 09:55:00,40.62,40.66,40.55,40.66,25200.0,27.7687,27.7961,27.7209,27.7961,25200.0
2009-07-27 10:00:00,40.67,40.77,40.65,40.66,27800.0,27.8029,27.8713,27.7892,27.7961,27800.0
2009-07-27 10:05:00,40.64,40.67,40.62,40.62,8000.0,27.7824,27.8029,27.7687,27.7687,8000.0
2009-07-27 10:10:00,40.63,40.72,40.6,40.6,14900.0,27.7756,27.8371,27.755,27.755,14900.0
2009-07-27 10:15:00,40.6,40.64,40.6,40.61,15300.0,27.755,27.7824,27.755,27.7619,15300.0
2009-07-27 10:20:00,40.63,40.72,40.6,40.71,17300.0,27.7756,27.8371,27.755,27.8302,17300.0
2009-07-27 10:25:00,40.71,40.72,40.7,40.7,14700.0,27.8302,27.8371,27.8234,27.8234,14700.0
2009-07-27 10:30:00,40.7,40.72,40.7,40.7,12700.0,27.8234,27.8371,27.8234,27.8234,12700.0
2009-07-27 10:35:00,40.7,40.71,40.67,40.67,11300.0,27.8234,27.8302,27.8029,27.8029,11300.0
2009-07-27 10:40:00,40.68,40.69,40.65,40.67,6300.0,27.8097,27.8166,27.7892,27.8029,6300.0
2009-07-27 10:45:00,40.65,40.67,40.63,40.66,7600.0,27.7892,27.8029,27.7756,27.7961,7600.0
2009-07-27 10:50:00,40.65,40.76,40.65,40.75,8000.0,27.7892,27.8644,27.7892,27.8576,8000.0
2009-07-27 10:55:00,40.75,40.82,40.75,40.8,8600.0,27.8576,27.9054,27.8576,27.8918,8600.0
2009-07-27 11:00:00,40.8,40.82,40.8,40.81,5700.0,27.8918,27.9054,27.8918,27.8986,5700.0
2009-07-27 11:05:00,40.8,40.81,40.8,40.81,5600.0,27.8918,27.8986,27.8918,27.8986,5600.0
2009-07-27 11:10:00,40.8,40.9,40.8,40.89,20400.0,27.8918,27.9601,27.8918,27.9533,20400.0
2009-07-27 11:15:00,40.89,40.89,40.79,40.8,7100.0,27.9533,27.9533,27.8849,27.8918,7100.0
2009-07-27 11:20:00,40.81,40.87,40.8,40.81,12600.0,27.8986,27.9396,27.8918,27.8986,12600.0
2009-07-27 11:25:00,40.83,40.83,40.75,40.75,7400.0,27.9123,27.9123,27.8576,27.8576,7400.0
2009-07-27 11:30:00,40.75,40.79,40.75,40.79,6200.0,27.8576,27.8849,27.8576,27.8849,6200.0
2009-07-27 11:35:00,40.78,40.79,40.76,40.78,7200.0,27.8781,27.8849,27.8644,27.8781,7200.0
2009-07-27 11:40:00,40.78,40.81,40.78,40.8,6200.0,27.8781,27.8986,27.8781,27.8918,6200.0
2009-07-27 11:45:00,40.81,40.81,40.8,40.81,3800.0,27.8986,27.8986,27.8918,27.8986,3800.0
2009-07-27 11:50:00,40.81,40.81,40.8,40.81,4200.0,27.8986,27.8986,27.8918,27.8986,4200.0
2009-07-27 11:55:00,40.81,40.81,40.8,40.8,9400.0,27.8986,27.8986,27.8918,27.8918,9400.0
2009-07-27 12:00:00,40.8,40.83,40.8,40.8,13100.0,27.8918,27.9123,27.8918,27.8918,13100.0
2009-07-27 12:05:00,40.8,40.81,40.76,40.8,11000.0,27.8918,27.8986,27.8644,27.8918,11000.0
2009-07-27 12:10:00,40.8,40.8,40.77,40.79,1800.0,27.8918,27.8918,27.8713,27.8849,1800.0
2009-07-27 12:15:00,40.79,40.8,40.75,40.8,3900.0,27.8849,27.8918,27.8576,27.8918,3900.0
2009-07-27 12:20:00,40.8,40.82,40.78,40.81,8000.0,27.8918,27.9054,27.8781,27.8986,8000.0
2009-07-27 12:25:00,40.84,40.85,40.81,40.82,4000.0,27.9191,27.9259,27.8986,27.9054,4000.0
2009-07-27 12:30:00,40.81,40.82,40.8,40.81,3200.0,27.8986,27.9054,27.8918,27.8986,3200.0
2009-07-27 12:35:00,40.8,40.81,40.79,40.79,3700.0,27.8918,27.8986,27.8849,27.8849,3700.0
2009-07-27 12:40:00,40.78,40.79,40.75,40.76,4100.0,27.8781,27.8849,27.8576,27.8644,4100.0
2009-07-27 12:45:00,40.75,40.76,40.7,40.7,7000.0,27.8576,27.8644,27.8234,27.8234,7000.0
2009-07-27 12:50:00,40.71,40.72,40.71,40.71,5300.0,27.8302,27.8371,27.8302,27.8302,5300.0
2009-07-27 12:55:00,40.71,40.71,40.66,40.68,14500.0,27.8302,27.8302,27.7961,27.8097,14500.0
2009-07-27 13:00:00,40.68,40.69,40.68,40.69,3900.0,27.8097,27.8166,27.8097,27.8166,3900.0
2009-07-27 13:05:00,40.69,40.69,40.68,40.68,3900.0,27.8166,27.8166,27.8097,27.8097,3900.0
2009-07-27 13:10:00,40.69,40.69,40.68,40.69,2800.0,27.8166,27.8166,27.8097,27.8166,2800.0
2009-07-27 13:15:00,40.68,40.71,40.68,40.7,4700.0,27.8097,27.8302,27.8097,27.8234,4700.0
2009-07-27 13:20:00,40.7,40.71,40.7,40.71,6400.0,27.8234,27.8302,27.8234,27.8302,6400.0
2009-07-27 13:25:00,40.7,40.71,40.67,40.7,9100.0,27.8234,27.8302,27.8029,27.8234,9100.0
2009-07-27 13:30:00,40.69,40.71,40.67,40.68,6800.0,27.8166,27.8302,27.8029,27.8097,6800.0
2009-07-27 13:35:00,40.67,40.71,40.67,40.7,3500.0,27.8029,27.8302,27.8029,27.8234,3500.0
2009-07-27 13:40:00,40.7,40.73,40.68,40.71,5700.0,27.8234,27.8439,27.8097,27.8302,5700.0
2009-07-27 13:45:00,40.69,40.74,40.68,40.73,6100.0,27.8166,27.8507,27.8097,27.8439,6100.0
2009-07-27 13:50:00,40.74,40.74,40.71,40.72,7100.0,27.8507,27.8507,27.8302,27.8371,7100.0
2009-07-27 13:55:00,40.73,40.74,40.72,40.72,7000.0,27.8439,27.8507,27.8371,27.8371,7000.0
2009-07-27 14:00:00,40.72,40.73,40.7,40.71,4500.0,27.8371,27.8439,27.8234,27.8302,4500.0
2009-07-27 14:05:00,40.71,40.71,40.7,40.71,4000.0,27.8302,27.8302,27.8234,27.8302,4000.0
2009-07-27 14:10:00,40.7,40.73,40.7,40.73,8600.0,27.8234,27.8439,27.8234,27.8439,8600.0
2009-07-27 14:15:00,40.71,40.73,40.71,40.73,3500.0,27.8302,27.8439,27.8302,27.8439,3500.0
2009-07-27 14:20:00,40.72,40.73,40.7,40.72,8500.0,27.8371,27.8439,27.8234,27.8371,8500.0
2009-07-27 14:25:00,40.73,40.75,40.7,40.74,7600.0,27.8439,27.8576,27.8234,27.8507,7600.0
2009-07-27 14:30:00,40.74,40.74,40.73,40.73,2600.0,27.8507,27.8507,27.8439,27.8439,2600.0
2009-07-27 14:35:00,40.74,40.79,40.73,40.77,9300.0,27.8507,27.8849,27.8439,27.8713,9300.0
2009-07-27 14:40:00,40.76,40.8,40.75,40.8,7800.0,27.8644,27.8918,27.8576,27.8918,7800.0
2009-07-27 14:45:00,40.8,40.85,40.79,40.85,10400.0,27.8918,27.9259,27.8849,27.9259,10400.0
2009-07-27 14:50:00,40.83,40.84,40.79,40.79,7600.0,27.9123,27.9191,27.8849,27.8849,7600.0
2009-07-27 14:55:00,40.79,40.81,40.78,40.8,3500.0,27.8849,27.8986,27.8781,27.8918,3500.0
2009-07-27 15:00:00,40.81,40.81,40.77,40.77,15500.0,27.8986,27.8986,27.8713,27.8713,15500.0
2009-07-27 15:05:00,40.78,40.8,40.77,40.79,10200.0,27.8781,27.8918,27.8713,27.8849,10200.0
2009-07-27 15:10:00,40.78,40.79,40.75,40.78,6800.0,27.8781,27.8849,27.8576,27.8781,6800.0
2009-07-27 15:15:00,40.79,40.79,40.75,40.75,12600.0,27.8849,27.8849,27.8576,27.8576,12600.0
2009-07-27 15:20:00,40.75,40.76,40.73,40.73,5600.0,27.8576,27.8644,27.8439,27.8439,5600.0
2009-07-27 15:25:00,40.73,40.77,40.72,40.75,14000.0,27.8439,27.8713,27.8371,27.8576,14000.0
2009-07-27 15:30:00,40.75,40.76,40.7,40.72,30500.0,27.8576,27.8644,27.8234,27.8371,30500.0
2009-07-27 15:35:00,40.72,40.74,40.69,40.69,39900.0,27.8371,27.8507,27.8166,27.8166,39900.0
2009-07-27 15:40:00,40.7,40.78,40.7,40.77,30200.0,27.8234,27.8781,27.8234,27.8713,30200.0
2009-07-27 15:45:00,40.77,40.77,40.69,40.69,36900.0,27.8713,27.8713,27.8166,27.8166,36900.0
2009-07-27 15:50:00,40.69,40.82,40.69,40.79,51400.0,27.8166,27.9054,27.8166,27.8849,51400.0
2009-07-27 15:55:00,40.79,40.88,40.78,40.87,55500.0,27.8849,27.9465,27.8781,27.9396,55500.0
2009-07-28 09:30:00,40.74,40.74,40.53,40.69,18800.0,27.8507,27.8507,27.7072,27.8166,18800.0
2009-07-28 09:35:00,40.7,40.89,40.7,40.85,5800.0,27.8234,27.9533,27.8234,27.9259,5800.0
2009-07-28 09:40:00,40.85,40.9,40.83,40.88,10500.0,27.9259,27.9601,27.9123,27.9465,10500.0
2009-07-28 09:45:00,40.89,40.99,40.89,40.99,8100.0,27.9533,28.0217,27.9533,28.0217,8100.0
2009-07-28 09:50:00,40.97,41.0,40.92,41.0,21300.0,28.008,28.0285,27.9738,28.0285,21300.0
2009-07-28 09:55:00,40.97,41.0,40.95,40.99,12800.0,28.008,28.0285,27.9943,28.0217,12800.0
2009-07-28 10:00:00,40.97,40.99,40.84,40.92,12100.0,28.008,28.0217,27.9191,27.9738,12100.0
2009-07-28 10:05:00,40.9,40.95,40.82,40.94,15600.0,27.9601,27.9943,27.9054,27.9875,15600.0
2009-07-28 10:10:00,40.95,40.95,40.85,40.91,12900.0,27.9943,27.9943,27.9259,27.967,12900.0
2009-07-28 10:15:00,40.92,40.95,40.87,40.93,19500.0,27.9738,27.9943,27.9396,27.9806,19500.0
2009-07-28 10:20:00,40.93,41.0,40.93,41.0,9400.0,27.9806,28.0285,27.9806,28.0285,9400.0
2009-07-28 10:25:00,40.99,41.04,40.99,41.04,10500.0,28.0217,28.0558,28.0217,28.0558,10500.0
2009-07-28 10:30:00,41.03,41.11,41.03,41.07,15700.0,28.049,28.1037,28.049,28.0763,15700.0
2009-07-28 10:35:00,41.07,41.1,41.06,41.1,11400.0,28.0763,28.0969,28.0695,28.0969,11400.0
2009-07-28 10:40:00,41.09,41.22,41.09,41.2,26800.0,28.09,28.1789,28.09,28.1652,26800.0
2009-07-28 10:45:00,41.21,41.29,41.21,41.24,28500.0,28.1721,28.2267,28.1721,28.1926,28500.0
2009-07-28 10:50:00,41.25,41.25,41.2,41.21,20100.0,28.1994,28.1994,28.1652,28.1721,20100.0
2009-07-28 10:55:00,41.2,41.23,41.18,41.23,15100.0,28.1652,28.1857,28.1515,28.1857,15100.0
2009-07-28 11:00:00,41.22,41.33,41.22,41.31,18500.0,28.1789,28.2541,28.1789,28.2404,18500.0
2009-07-28 11:05:00,41.29,41.29,41.2,41.23,15000.0,28.2267,28.2267,28.1652,28.1857,15000.0
2009-07-28 11:10:00,41.21,41.21,41.15,41.2,10700.0,28.1721,28.1721,28.131,28.1652,10700.0
2009-07-28 11:15:00,41.2,41.21,41.17,41.19,8200.0,28.1652,28.1721,28.1447,28.1584,8200.0
2009-07-28 11:20:00,41.2,41.2,41.18,41.18,9200.0,28.1652,28.1652,28.1515,28.1515,9200.0
2009-07-28 11:25:00,41.18,41.19,41.16,41.18,7400.0,28.1515,28.1584,28.1379,28.1515,7400.0
2009-07-28 11:30:00,41.17,41.19,41.16,41.19,7200.0,28.1447,28.1584,28.1379,28.1584,7200.0
2009-07-28 11:35:00,41.18,41.19,41.16,41.17,10000.0,28.1515,28.1584,28.1379,28.1447,10000.0
2009-07-28 11:40:00,41.18,41.22,41.17,41.22,17600.0,28.1515,28.1789,28.1447,28.1789,17600.0
2009-07-28 11:45:00,41.22,41.28,41.19,41.28,13900.0,28.1789,28.2199,28.1584,28.2199,13900.0
2009-07-28 11:50:00,41.29,41.32,41.26,41.29,11000.0,28.2267,28.2472,28.2062,28.2267,11000.0
2009-07-28 11:55:00,41.3,41.36,41.29,41.35,24400.0,28.2336,28.2746,28.2267,28.2678,24400.0
2009-07-28 12:00:00,41.33,41.35,41.31,41.31,11800.0,28.2541,28.2678,28.2404,28.2404,11800.0
2009-07-28 12:05:00,41.31,41.31,41.25,41.31,9600.0,28.2404,28.2404,28.1994,28.2404,9600.0
2009-07-28 12:10:00,41.3,41.32,41.28,41.3,7900.0,28.2336,28.2472,28.2199,28.2336,7900.0
2009-07-28 12:15:00,41.29,41.31,41.26,41.26,6200.0,28.2267,28.2404,28.2062,28.2062,6200.0
2009-07-28 12:20:00,41.25,41.27,41.2,41.2,6300.0,28.1994,28.2131,28.1652,28.1652,6300.0
2009-07-28 12:25:00,41.2,41.21,41.19,41.19,6600.0,28.1652,28.1721,28.1584,28.1584,6600.0
2009-07-28 12:30:00,41.19,41.26,41.19,41.25,7500.0,28.1584,28.2062,28.1584,28.1994,7500.0
2009-07-28 12:35:00,41.25,41.32,41.25,41.29,5800.0,28.1994,28.2472,28.1994,28.2267,5800.0
2009-07-28 12:40:00,41.32,41.35,41.31,41.35,7300.0,28.2472,28.2678,28.2404,28.2678,7300.0
2009-07-28 12:45:00,41.34,41.35,41.32,41.34,4700.0,28.2609,28.2678,28.2472,28.2609,4700.0
2009-07-28 12:50:00,41.34,41.36,41.32,41.36,7400.0,28.2609,28.2746,28.2472,28.2746,7400.0
2009-07-28 12:55:00,41.36,41.36,41.32,41.34,4200.0,28.2746,28.2746,28.2472,28.2609,4200.0
2009-07-28 13:00:00,41.34,41.38,41.33,41.35,8800.0,28.2609,28.2883,28.2541,28.2678,8800.0
2009-07-28 13:05:00,41.34,41.38,41.31,41.37,5300.0,28.2609,28.2883,28.2404,28.2814,5300.0
2009-07-28 13:10:00,41.38,41.44,41.36,41.43,22300.0,28.2883,28.3293,28.2746,28.3224,22300.0
2009-07-28 13:15:00,41.43,41.43,41.41,41.41,5600.0,28.3224,28.3224,28.3088,28.3088,5600.0
2009-07-28 13:20:00,41.41,41.43,41.39,41.41,12100.0,28.3088,28.3224,28.2951,28.3088,12100.0
2009-07-28 13:25:00,41.42,41.43,41.37,41.38,6000.0,28.3156,28.3224,28.2814,28.2883,6000.0
2009-07-28 13:30:00,41.38,41.4,41.31,41.31,9700.0,28.2883,28.3019,28.2404,28.2404,9700.0
2009-07-28 13:35:00,41.32,41.38,41.29,41.36,12100.0,28.2472,28.2883,28.2267,28.2746,12100.0
2009-07-28 13:40:00,41.36,41.36,41.29,41.31,7200.0,28.2746,28.2746,28.2267,28.2404,7200.0
2009-07-28 13:45:00,41.31,41.33,41.29,41.33,5900.0,28.2404,28.2541,28.2267,28.2541,5900.0
2009-07-28 13:50:00,41.32,41.35,41.28,41.35,5400.0,28.2472,28.2678,28.2199,28.2678,5400.0
2009-07-28 13:55:00,41.35,41.39,41.34,41.35,8800.0,28.2678,28.2951,28.2609,28.2678,8800.0
2009-07-28 14:00:00,41.34,41.34,41.27,41.29,8000.0,28.2609,28.2609,28.2131,28.2267,8000.0
2009-07-28 14:05:00,41.27,41.28,41.25,41.26,7300.0,28.2131,28.2199,28.1994,28.2062,7300.0
2009-07-28 14:10:00,41.26,41.3,41.25,41.26,8800.0,28.2062,28.2336,28.1994,28.2062,8800.0
2009-07-28 14:15:00,41.25,41.27,41.21,41.21,9500.0,28.1994,28.2131,28.1721,28.1721,9500.0
2009-07-28 14:20:00,41.22,41.22,41.19,41.19,8900.0,28.1789,28.1789,28.1584,28.1584,8900.0
2009-07-28 14:25:00,41.2,41.21,41.2,41.21,6400.0,28.1652,28.1721,28.1652,28.1721,6400.0
2009-07-28 14:30:00,41.21,41.4,41.21,41.37,17800.0,28.1721,28.3019,28.1721,28.2814,17800.0
2009-07-28 14:35:00,41.36,41.37,41.3,41.31,7800.0,28.2746,28.2814,28.2336,28.2404,7800.0
2009-07-28 14:40:00,41.31,41.31,41.26,41.26,7800.0,28.2404,28.2404,28.2062,28.2062,7800.0
2009-07-28 14:45:00,41.27,41.28,41.25,41.26,5700.0,28.2131,28.2199,28.1994,28.2062,5700.0
2009-07-28 14:50:00,41.25,41.25,41.18,41.21,10000.0,28.1994,28.1994,28.1515,28.1721,10000.0
2009-07-28 14:55:00,41.19,41.19,41.11,41.13,26200.0,28.1584,28.1584,28.1037,28.1174,26200.0
2009-07-28 15:00:00,41.13,41.13,41.09,41.11,18600.0,28.1174,28.1174,28.09,28.1037,18600.0
2009-07-28 15:05:00,41.09,41.1,41.04,41.05,18000.0,28.09,28.0969,28.0558,28.0627,18000.0
2009-07-28 15:10:00,41.05,41.09,41.03,41.07,37600.0,28.0627,28.09,28.049,28.0763,37600.0
2009-07-28 15:15:00,41.06,41.1,41.03,41.03,28400.0,28.0695,28.0969,28.049,28.049,28400.0
2009-07-28 15:20:00,41.03,41.07,40.99,41.03,21900.0,28.049,28.0763,28.0217,28.049,21900.0
2009-07-28 15:25:00,41.03,41.06,41.02,41.03,20800.0,28.049,28.0695,28.0422,28.049,20800.0
2009-07-28 15:30:00,41.02,41.05,40.99,41.04,25500.0,28.0422,28.0627,28.0217,28.0558,25500.0
2009-07-28 15:35:00,41.05,41.05,41.01,41.03,30400.0,28.0627,28.0627,28.0353,28.049,30400.0
2009-07-28 15:40:00,41.03,41.11,41.02,41.08,26500.0,28.049,28.1037,28.0422,28.0832,26500.0
2009-07-28 15:45:00,41.08,41.1,41.03,41.08,57200.0,28.0832,28.0969,28.049,28.0832,57200.0
2009-07-28 15:50:00,41.08,41.12,41.08,41.08,25300.0,28.0832,28.1105,28.0832,28.0832,25300.0
2009-07-28 15:55:00,41.08,41.18,41.07,41.17,43200.0,28.0832,28.1515,28.0763,28.1447,43200.0
2009-07-29 09:30:00,40.97,41.0,40.79,40.79,22100.0,28.008,28.0285,27.8849,27.8849,22100.0
2009-07-29 09:35:00,40.78,40.82,40.7,40.75,18900.0,27.8781,27.9054,27.8234,27.8576,18900.0
2009-07-29 09:40:00,40.75,40.76,40.67,40.71,16300.0,27.8576,27.8644,27.8029,27.8302,16300.0
2009-07-29 09:45:00,40.73,40.81,40.73,40.76,12400.0,27.8439,27.8986,27.8439,27.8644,12400.0
2009-07-29 09:50:00,40.77,40.77,40.67,40.73,14100.0,27.8713,27.8713,27.8029,27.8439,14100.0
2009-07-29 09:55:00,40.74,40.9,40.7,40.9,11100.0,27.8507,27.9601,27.8234,27.9601,11100.0
2009-07-29 10:00:00,40.88,40.95,40.84,40.85,14600.0,27.9465,27.9943,27.9191,27.9259,14600.0
2009-07-29 10:05:00,40.85,40.87,40.83,40.83,19600.0,27.9259,27.9396,27.9123,27.9123,19600.0
2009-07-29 10:10:00,40.82,40.86,40.8,40.82,9900.0,27.9054,27.9328,27.8918,27.9054,9900.0
2009-07-29 10:15:00,40.83,40.84,40.75,40.76,9700.0,27.9123,27.9191,27.8576,27.8644,9700.0
2009-07-29 10:20:00,40.76,40.79,40.75,40.75,9000.0,27.8644,27.8849,27.8576,27.8576,9000.0
2009-07-29 10:25:00,40.73,40.78,40.71,40.78,7100.0,27.8439,27.8781,27.8302,27.8781,7100.0
2009-07-29 10:30:00,40.79,40.8,40.72,40.8,21600.0,27.8849,27.8918,27.8371,27.8918,21600.0
2009-07-29 10:35:00,40.78,40.78,40.71,40.73,12700.0,27.8781,27.8781,27.8302,27.8439,12700.0
2009-07-29 10:40:00,40.72,40.75,40.7,40.72,19900.0,27.8371,27.8576,27.8234,27.8371,19900.0
2009-07-29 10:45:00,40.7,40.72,40.61,40.65,19200.0,27.8234,27.8371,27.7619,27.7892,19200.0
2009-07-29 10:50:00,40.64,40.64,40.55,40.59,30300.0,27.7824,27.7824,27.7209,27.7482,30300.0
2009-07-29 10:55:00,40.58,40.62,40.52,40.58,11100.0,27.7414,27.7687,27.7004,27.7414,11100.0
2009-07-29 11:00:00,40.59,40.66,40.59,40.64,8400.0,27.7482,27.7961,27.7482,27.7824,8400.0
2009-07-29 11:05:00,40.64,40.64,40.61,40.64,8600.0,27.7824,27.7824,27.7619,27.7824,8600.0
2009-07-29 11:10:00,40.64,40.65,40.59,40.62,6400.0,27.7824,27.7892,27.7482,27.7687,6400.0
2009-07-29 11:15:00,40.61,40.63,40.58,40.58,8800.0,27.7619,27.7756,27.7414,27.7414,8800.0
2009-07-29 11:20:00,40.59,40.63,40.4,40.42,28300.0,27.7482,27.7756,27.6183,27.632,28300.0
2009-07-29 11:25:00,40.41,40.48,40.4,40.47,12200.0,27.6252,27.673,27.6183,27.6662,12200.0
2009-07-29 11:30:00,40.48,40.55,40.47,40.55,6500.0,27.673,27.7209,27.6662,27.7209,6500.0
2009-07-29 11:35:00,40.55,40.55,40.53,40.54,7800.0,27.7209,27.7209,27.7072,27.714,7800.0
2009-07-29 11:40:00,40.53,40.54,40.49,40.51,7900.0,27.7072,27.714,27.6798,27.6935,7900.0
2009-07-29 11:45:00,40.51,40.54,40.47,40.52,17600.0,27.6935,27.714,27.6662,27.7004,17600.0
2009-07-29 11:50:00,40.53,40.54,40.52,40.54,6600.0,27.7072,27.714,27.7004,27.714,6600.0
2009-07-29 11:55:00,40.55,40.56,40.52,40.52,5000.0,27.7209,27.7277,27.7004,27.7004,5000.0
2009-07-29 12:00:00,40.53,40.6,40.53,40.58,10400.0,27.7072,27.755,27.7072,27.7414,10400.0
2009-07-29 12:05:00,40.59,40.59,40.54,40.54,6900.0,27.7482,27.7482,27.714,27.714,6900.0
2009-07-29 12:10:00,40.55,40.57,40.54,40.55,4600.0,27.7209,27.7345,27.714,27.7209,4600.0
2009-07-29 12:15:00,40.55,40.56,40.55,40.56,4200.0,27.7209,27.7277,27.7209,27.7277,4200.0
2009-07-29 12:20:00,40.55,40.59,40.55,40.59,15200.0,27.7209,27.7482,27.7209,27.7482,15200.0
2009-07-29 12:25:00,40.59,40.61,40.54,40.54,13900.0,27.7482,27.7619,27.714,27.714,13900.0
2009-07-29 12:30:00,40.56,40.56,40.54,40.56,4300.0,27.7277,27.7277,27.714,27.7277,4300.0
2009-07-29 12:35:00,40.56,40.6,40.55,40.59,13900.0,27.7277,27.755,27.7209,27.7482,13900.0
2009-07-29 12:40:00,40.6,40.61,40.58,40.61,9200.0,27.755,27.7619,27.7414,27.7619,9200.0
2009-07-29 12:45:00,40.62,40.66,40.61,40.66,4400.0,27.7687,27.7961,27.7619,27.7961,4400.0
2009-07-29 12:50:00,40.66,40.68,40.63,40.63,8100.0,27.7961,27.8097,27.7756,27.7756,8100.0
2009-07-29 12:55:00,40.62,40.66,40.62,40.64,3200.0,27.7687,27.7961,27.7687,27.7824,3200.0
2009-07-29 13:00:00,40.64,40.65,40.53,40.55,14800.0,27.7824,27.7892,27.7072,27.7209,14800.0
2009-07-29 13:05:00,40.54,40.57,40.5,40.53,5300.0,27.714,27.7345,27.6867,27.7072,5300.0
2009-07-29 13:10:00,40.52,40.55,40.49,40.53,9400.0,27.7004,27.7209,27.6798,27.7072,9400.0
2009-07-29 13:15:00,40.53,40.53,40.48,40.52,7600.0,27.7072,27.7072,27.673,27.7004,7600.0
2009-07-29 13:20:00,40.52,40.53,40.47,40.47,10100.0,27.7004,27.7072,27.6662,27.6662,10100.0
2009-07-29 13:25:00,40.47,40.47,40.41,40.46,14100.0,27.6662,27.6662,27.6252,27.6593,14100.0
2009-07-29 13:30:00,40.46,40.46,40.41,40.44,6500.0,27.6593,27.6593,27.6252,27.6457,6500.0
2009-07-29 13:35:00,40.44,40.48,40.44,40.48,4500.0,27.6457,27.673,27.6457,27.673,4500.0
2009-07-29 13:40:00,40.48,40.54,40.48,40.54,5900.0,27.673,27.714,27.673,27.714,5900.0
2009-07-29 13:45:00,40.53,40.53,40.52,40.53,5500.0,27.7072,27.7072,27.7004,27.7072,5500.0
2009-07-29 13:50:00,40.53,40.53,40.49,40.5,16900.0,27.7072,27.7072,27.6798,27.6867,16900.0
2009-07-29 13:55:00,40.5,40.5,40.49,40.5,4600.0,27.6867,27.6867,27.6798,27.6867,4600.0
2009-07-29 14:00:00,40.5,40.51,40.46,40.48,17100.0,27.6867,27.6935,27.6593,27.673,17100.0
2009-07-29 14:05:00,40.48,40.51,40.47,40.51,10500.0,27.673,27.6935,27.6662,27.6935,10500.0
2009-07-29 14:10:00,40.51,40.53,40.49,40.5,17200.0,27.6935,27.7072,27.6798,27.6867,17200.0
2009-07-29 14:15:00,40.5,40.53,40.47,40.47,7500.0,27.6867,27.7072,27.6662,27.6662,7500.0
2009-07-29 14:20:00,40.47,40.49,40.45,40.47,38700.0,27.6662,27.6798,27.6525,27.6662,38700.0
2009-07-29 14:25:00,40.48,40.56,40.48,40.55,17700.0,27.673,27.7277,27.673,27.7209,17700.0
2009-07-29 14:30:00,40.57,40.57,40.51,40.55,12100.0,27.7345,27.7345,27.6935,27.7209,12100.0
2009-07-29 14:35:00,40.54,40.54,40.4,40.45,37400.0,27.714,27.714,27.6183,27.6525,37400.0
2009-07-29 14:40:00,40.45,40.46,40.36,40.37,34000.0,27.6525,27.6593,27.591,27.5978,34000.0
2009-07-29 14:45:00,40.37,40.41,40.37,40.41,8300.0,27.5978,27.6252,27.5978,27.6252,8300.0
2009-07-29 14:50:00,40.41,40.43,40.4,40.42,8600.0,27.6252,27.6388,27.6183,27.632,8600.0
2009-07-29 14:55:00,40.43,40.43,40.39,40.4,17300.0,27.6388,27.6388,27.6115,27.6183,17300.0
2009-07-29 15:00:00,40.4,40.47,40.4,40.47,11600.0,27.6183,27.6662,27.6183,27.6662,11600.0
2009-07-29 15:05:00,40.46,40.48,40.46,40.47,9400.0,27.6593,27.673,27.6593,27.6662,9400.0
2009-07-29 15:10:00,40.47,40.51,40.46,40.5,22400.0,27.6662,27.6935,27.6593,27.6867,22400.0
2009-07-29 15:15:00,40.5,40.52,40.49,40.5,12700.0,27.6867,27.7004,27.6798,27.6867,12700.0
2009-07-29 15:20:00,40.5,40.51,40.49,40.5,13900.0,27.6867,27.6935,27.6798,27.6867,13900.0
2009-07-29 15:25:00,40.49,40.53,40.49,40.5,24800.0,27.6798,27.7072,27.6798,27.6867,24800.0
2009-07-29 15:30:00,40.49,40.5,40.35,40.36,69600.0,27.6798,27.6867,27.5841,27.591,69600.0
2009-07-29 15:35:00,40.39,40.51,40.39,40.5,41500.0,27.6115,27.6935,27.6115,27.6867,41500.0
2009-07-29 15:40:00,40.5,40.52,40.46,40.47,43300.0,27.6867,27.7004,27.6593,27.6662,43300.0
2009-07-29 15:45:00,40.46,40.5,40.46,40.5,25500.0,27.6593,27.6867,27.6593,27.6867,25500.0
2009-07-29 15:50:00,40.5,40.5,40.48,40.49,39200.0,27.6867,27.6867,27.673,27.6798,39200.0
2009-07-29 15:55:00,40.49,40.5,40.48,40.5,33500.0,27.6798,27.6867,27.673,27.6867,33500.0
2009-07-30 09:30:00,40.63,40.7,40.21,40.26,30800.0,27.7756,27.8234,27.4884,27.5226,30800.0
2009-07-30 09:35:00,40.26,40.45,40.25,40.43,21400.0,27.5226,27.6525,27.5158,27.6388,21400.0
2009-07-30 09:40:00,40.4,40.5,40.37,40.46,19300.0,27.6183,27.6867,27.5978,27.6593,19300.0
2009-07-30 09:45:00,40.49,40.49,40.33,40.34,18100.0,27.6798,27.6798,27.5705,27.5773,18100.0
2009-07-30 09:50:00,40.34,40.5,40.34,40.44,8500.0,27.5773,27.6867,27.5773,27.6457,8500.0
2009-07-30 09:55:00,40.48,40.62,40.42,40.62,12200.0,27.673,27.7687,27.632,27.7687,12200.0
2009-07-30 10:00:00,40.63,40.7,40.58,40.67,20200.0,27.7756,27.8234,27.7414,27.8029,20200.0
2009-07-30 10:05:00,40.67,40.82,40.66,40.78,13900.0,27.8029,27.9054,27.7961,27.8781,13900.0
2009-07-30 10:10:00,40.78,40.78,40.66,40.66,11200.0,27.8781,27.8781,27.7961,27.7961,11200.0
2009-07-30 10:15:00,40.64,40.72,40.6,40.71,5200.0,27.7824,27.8371,27.755,27.8302,5200.0
2009-07-30 10:20:00,40.7,40.77,40.68,40.7,10000.0,27.8234,27.8713,27.8097,27.8234,10000.0
2009-07-30 10:25:00,40.7,40.72,40.67,40.69,9400.0,27.8234,27.8371,27.8029,27.8166,9400.0
2009-07-30 10:30:00,40.72,40.72,40.68,40.69,15900.0,27.8371,27.8371,27.8097,27.8166,15900.0
2009-07-30 10:35:00,40.69,40.7,40.64,40.68,11000.0,27.8166,27.8234,27.7824,27.8097,11000.0
2009-07-30 10:40:00,40.68,40.7,40.66,40.68,6300.0,27.8097,27.8234,27.7961,27.8097,6300.0
2009-07-30 10:45:00,40.68,40.7,40.67,40.7,4500.0,27.8097,27.8234,27.8029,27.8234,4500.0
2009-07-30 10:50:00,40.69,40.69,40.64,40.67,10500.0,27.8166,27.8166,27.7824,27.8029,10500.0
2009-07-30 10:55:00,40.67,40.7,40.66,40.69,5100.0,27.8029,27.8234,27.7961,27.8166,5100.0
2009-07-30 11:00:00,40.7,40.7,40.65,40.66,6900.0,27.8234,27.8234,27.7892,27.7961,6900.0
2009-07-30 11:05:00,40.67,40.7,40.59,40.6,8400.0,27.8029,27.8234,27.7482,27.755,8400.0
2009-07-30 11:10:00,40.61,40.69,40.61,40.69,5700.0,27.7619,27.8166,27.7619,27.8166,5700.0
2009-07-30 11:15:00,40.7,40.71,40.69,40.7,5900.0,27.8234,27.8302,27.8166,27.8234,5900.0
2009-07-30 11:20:00,40.7,40.7,40.63,40.69,9100.0,27.8234,27.8234,27.7756,27.8166,9100.0
2009-07-30 11:25:00,40.68,40.71,40.66,40.69,5000.0,27.8097,27.8302,27.7961,27.8166,5000.0
2009-07-30 11:30:00,40.69,40.71,40.65,40.66,4400.0,27.8166,27.8302,27.7892,27.7961,4400.0
2009-07-30 11:35:00,40.65,40.67,40.65,40.67,4800.0,27.7892,27.8029,27.7892,27.8029,4800.0
2009-07-30 11:40:00,40.67,40.67,40.65,40.65,3900.0,27.8029,27.8029,27.7892,27.7892,3900.0
2009-07-30 11:45:00,40.65,40.7,40.65,40.69,5300.0,27.7892,27.8234,27.7892,27.8166,5300.0
2009-07-30 11:50:00,40.7,40.71,40.6,40.6,9600.0,27.8234,27.8302,27.755,27.755,9600.0
2009-07-30 11:55:00,40.6,40.65,40.59,40.65,3200.0,27.755,27.7892,27.7482,27.7892,3200.0
2009-07-30 12:00:00,40.65,40.68,40.63,40.65,9800.0,27.7892,27.8097,27.7756,27.7892,9800.0
2009-07-30 12:05:00,40.66,40.67,40.64,40.66,6300.0,27.7961,27.8029,27.7824,27.7961,6300.0
2009-07-30 12:10:00,40.66,40.66,40.59,40.61,6700.0,27.7961,27.7961,27.7482,27.7619,6700.0
2009-07-30 12:15:00,40.62,40.68,40.62,40.67,5900.0,27.7687,27.8097,27.7687,27.8029,5900.0
2009-07-30 12:20:00,40.67,40.67,40.63,40.65,5500.0,27.8029,27.8029,27.7756,27.7892,5500.0
2009-07-30 12:25:00,40.65,40.65,40.58,40.58,7900.0,27.7892,27.7892,27.7414,27.7414,7900.0
2009-07-30 12:30:00,40.59,40.67,40.59,40.65,5900.0,27.7482,27.8029,27.7482,27.7892,5900.0
2009-07-30 12:35:00,40.64,40.67,40.64,40.65,2800.0,27.7824,27.8029,27.7824,27.7892,2800.0
2009-07-30 12:40:00,40.66,40.69,40.66,40.68,4200.0,27.7961,27.8166,27.7961,27.8097,4200.0
2009-07-30 12:45:00,40.68,40.68,40.63,40.64,4500.0,27.8097,27.8097,27.7756,27.7824,4500.0
2009-07-30 12:50:00,40.65,40.67,40.64,40.65,3900.0,27.7892,27.8029,27.7824,27.7892,3900.0
2009-07-30 12:55:00,40.65,40.66,40.64,40.66,2400.0,27.7892,27.7961,27.7824,27.7961,2400.0
2009-07-30 13:00:00,40.65,40.69,40.62,40.65,15500.0,27.7892,27.8166,27.7687,27.7892,15500.0
2009-07-30 13:05:00,40.65,40.68,40.64,40.67,7000.0,27.7892,27.8097,27.7824,27.8029,7000.0
2009-07-30 13:10:00,40.67,40.67,40.66,40.66,1900.0,27.8029,27.8029,27.7961,27.7961,1900.0
2009-07-30 13:15:00,40.66,40.67,40.63,40.63,13600.0,27.7961,27.8029,27.7756,27.7756,13600.0
2009-07-30 13:20:00,40.63,40.68,40.63,40.67,16500.0,27.7756,27.8097,27.7756,27.8029,16500.0
2009-07-30 13:25:00,40.66,40.67,40.64,40.66,5900.0,27.7961,27.8029,27.7824,27.7961,5900.0
2009-07-30 13:30:00,40.65,40.66,40.62,40.63,11000.0,27.7892,27.7961,27.7687,27.7756,11000.0
2009-07-30 13:35:00,40.64,40.65,40.63,40.64,4900.0,27.7824,27.7892,27.7756,27.7824,4900.0
2009-07-30 13:40:00,40.64,40.66,40.63,40.66,4900.0,27.7824,27.7961,27.7756,27.7961,4900.0
2009-07-30 13:45:00,40.66,40.66,40.62,40.64,5600.0,27.7961,27.7961,27.7687,27.7824,5600.0
2009-07-30 13:50:00,40.64,40.66,40.64,40.65,6500.0,27.7824,27.7961,27.7824,27.7892,6500.0
2009-07-30 13:55:00,40.64,40.65,40.6,40.6,5500.0,27.7824,27.7892,27.755,27.755,5500.0
2009-07-30 14:00:00,40.61,40.61,40.57,40.58,10100.0,27.7619,27.7619,27.7345,27.7414,10100.0
2009-07-30 14:05:00,40.59,40.59,40.57,40.57,12700.0,27.7482,27.7482,27.7345,27.7345,12700.0
2009-07-30 14:10:00,40.55,40.58,40.54,40.57,10300.0,27.7209,27.7414,27.714,27.7345,10300.0
2009-07-30 14:15:00,40.57,40.57,40.56,40.57,3600.0,27.7345,27.7345,27.7277,27.7345,3600.0
2009-07-30 14:20:00,40.56,40.59,40.53,40.59,6900.0,27.7277,27.7482,27.7072,27.7482,6900.0
2009-07-30 14:25:00,40.59,40.63,40.58,40.6,5500.0,27.7482,27.7756,27.7414,27.755,5500.0
2009-07-30 14:30:00,40.61,40.61,40.54,40.54,10000.0,27.7619,27.7619,27.714,27.714,10000.0
2009-07-30 14:35:00,40.54,40.57,40.54,40.56,5200.0,27.714,27.7345,27.714,27.7277,5200.0
2009-07-30 14:40:00,40.56,40.57,40.56,40.56,2300.0,27.7277,27.7345,27.7277,27.7277,2300.0
2009-07-30 14:45:00,40.57,40.58,40.56,40.56,4300.0,27.7345,27.7414,27.7277,27.7277,4300.0
2009-07-30 14:50:00,40.56,40.57,40.51,40.55,7900.0,27.7277,27.7345,27.6935,27.7209,7900.0
2009-07-30 14:55:00,40.54,40.57,40.53,40.54,5800.0,27.714,27.7345,27.7072,27.714,5800.0
2009-07-30 15:00:00,40.53,40.61,40.53,40.59,17900.0,27.7072,27.7619,27.7072,27.7482,17900.0
2009-07-30 15:05:00,40.58,40.59,40.58,40.58,3900.0,27.7414,27.7482,27.7414,27.7414,3900.0
2009-07-30 15:10:00,40.58,40.58,40.53,40.54,20100.0,27.7414,27.7414,27.7072,27.714,20100.0
2009-07-30 15:15:00,40.54,40.59,40.53,40.54,21200.0,27.714,27.7482,27.7072,27.714,21200.0
2009-07-30 15:20:00,40.54,40.56,40.53,40.55,12800.0,27.714,27.7277,27.7072,27.7209,12800.0
2009-07-30 15:25:00,40.54,40.55,40.51,40.55,12300.0,27.714,27.7209,27.6935,27.7209,12300.0
2009-07-30 15:30:00,40.55,40.56,40.47,40.47,32800.0,27.7209,27.7277,27.6662,27.6662,32800.0
2009-07-30 15:35:00,40.47,40.47,40.34,40.45,30300.0,27.6662,27.6662,27.5773,27.6525,30300.0
2009-07-30 15:40:00,40.44,40.45,40.27,40.27,46200.0,27.6457,27.6525,27.5294,27.5294,46200.0
2009-07-30 15:45:00,40.27,40.32,40.27,40.27,50800.0,27.5294,27.5636,27.5294,27.5294,50800.0
2009-07-30 15:50:00,40.27,40.28,40.25,40.25,67500.0,27.5294,27.5363,27.5158,27.5158,67500.0
2009-07-30 15:55:00,40.25,40.27,40.19,40.2,119800.0,27.5158,27.5294,27.4748,27.4816,119800.0
2009-07-31 09:30:00,40.23,40.41,40.06,40.36,22200.0,27.5021,27.6252,27.3859,27.591,22200.0
2009-07-31 09:35:00,40.36,40.43,40.25,40.3,16100.0,27.591,27.6388,27.5158,27.55,16100.0
2009-07-31 09:40:00,40.31,40.43,40.31,40.36,14700.0,27.5568,27.6388,27.5568,27.591,14700.0
2009-07-31 09:45:00,40.28,40.38,40.24,40.35,8100.0,27.5363,27.6046,27.5089,27.5841,8100.0
2009-07-31 09:50:00,40.35,40.38,40.29,40.33,11000.0,27.5841,27.6046,27.5431,27.5705,11000.0
2009-07-31 09:55:00,40.32,40.33,40.13,40.17,10500.0,27.5636,27.5705,27.4337,27.4611,10500.0
2009-07-31 10:00:00,40.16,40.17,40.0,40.0,26300.0,27.4542,27.4611,27.3449,27.3449,26300.0
2009-07-31 10:05:00,40.02,40.02,39.88,39.99,25900.0,27.3585,27.3585,27.2628,27.338,25900.0
2009-07-31 10:10:00,40.0,40.08,40.0,40.02,17900.0,27.3449,27.3996,27.3449,27.3585,17900.0
2009-07-31 10:15:00,40.02,40.06,40.01,40.03,8400.0,27.3585,27.3859,27.3517,27.3654,8400.0
2009-07-31 10:20:00,40.01,40.16,40.01,40.1,15100.0,27.3517,27.4542,27.3517,27.4132,15100.0
2009-07-31 10:25:00,40.11,40.11,40.01,40.02,8600.0,27.4201,27.4201,27.3517,27.3585,8600.0
2009-07-31 10:30:00,40.03,40.1,40.03,40.09,9400.0,27.3654,27.4132,27.3654,27.4064,9400.0
2009-07-31 10:35:00,40.1,40.1,40.06,40.08,6500.0,27.4132,27.4132,27.3859,27.3996,6500.0
2009-07-31 10:40:00,40.09,40.17,40.08,40.17,8500.0,27.4064,27.4611,27.3996,27.4611,8500.0
2009-07-31 10:45:00,40.17,40.19,40.11,40.11,13100.0,27.4611,27.4748,27.4201,27.4201,13100.0
2009-07-31 10:50:00,40.11,40.19,40.11,40.19,7800.0,27.4201,27.4748,27.4201,27.4748,7800.0
2009-07-31 10:55:00,40.18,40.22,40.12,40.13,8800.0,27.4679,27.4953,27.4269,27.4337,8800.0
2009-07-31 11:00:00,40.14,40.15,40.11,40.13,9100.0,27.4406,27.4474,27.4201,27.4337,9100.0
2009-07-31 11:05:00,40.13,40.13,40.08,40.08,16800.0,27.4337,27.4337,27.3996,27.3996,16800.0
2009-07-31 11:10:00,40.08,40.16,40.07,40.13,12300.0,27.3996,27.4542,27.3927,27.4337,12300.0
2009-07-31 11:15:00,40.13,40.14,40.05,40.05,9100.0,27.4337,27.4406,27.3791,27.3791,9100.0
2009-07-31 11:20:00,40.05,40.09,40.02,40.07,11900.0,27.3791,27.4064,27.3585,27.3927,11900.0
2009-07-31 11:25:00,40.05,40.09,40.01,40.05,13300.0,27.3791,27.4064,27.3517,27.3791,13300.0
2009-07-31 11:30:00,40.05,40.05,40.01,40.04,12200.0,27.3791,27.3791,27.3517,27.3722,12200.0
2009-07-31 11:35:00,40.03,40.1,40.03,40.09,15200.0,27.3654,27.4132,27.3654,27.4064,15200.0
2009-07-31 11:40:00,40.09,40.17,40.08,40.17,14400.0,27.4064,27.4611,27.3996,27.4611,14400.0
2009-07-31 11:45:00,40.15,40.16,40.11,40.12,7400.0,27.4474,27.4542,27.4201,27.4269,7400.0
2009-07-31 11:50:00,40.11,40.18,40.11,40.17,12000.0,27.4201,27.4679,27.4201,27.4611,12000.0
2009-07-31 11:55:00,40.16,40.17,40.07,40.09,14700.0,27.4542,27.4611,27.3927,27.4064,14700.0
2009-07-31 12:00:00,40.09,40.1,40.05,40.07,6900.0,27.4064,27.4132,27.3791,27.3927,6900.0
2009-07-31 12:05:00,40.06,40.07,40.02,40.03,11900.0,27.3859,27.3927,27.3585,27.3654,11900.0
2009-07-31 12:10:00,40.01,40.05,40.01,40.04,7700.0,27.3517,27.3791,27.3517,27.3722,7700.0
2009-07-31 12:15:00,40.04,40.04,40.0,40.02,14100.0,27.3722,27.3722,27.3449,27.3585,14100.0
2009-07-31 12:20:00,40.02,40.12,40.02,40.1,8300.0,27.3585,27.4269,27.3585,27.4132,8300.0
2009-07-31 12:25:00,40.1,40.12,40.1,40.11,11000.0,27.4132,27.4269,27.4132,27.4201,11000.0
2009-07-31 12:30:00,40.11,40.11,40.07,40.07,11700.0,27.4201,27.4201,27.3927,27.3927,11700.0
2009-07-31 12:35:00,40.07,40.08,40.07,40.08,8700.0,27.3927,27.3996,27.3927,27.3996,8700.0
2009-07-31 12:40:00,40.08,40.09,40.03,40.03,15000.0,27.3996,27.4064,27.3654,27.3654,15000.0
2009-07-31 12:45:00,40.03,40.05,40.03,40.05,9600.0,27.3654,27.3791,27.3654,27.3791,9600.0
2009-07-31 12:50:00,40.05,40.05,40.03,40.04,6800.0,27.3791,27.3791,27.3654,27.3722,6800.0
2009-07-31 12:55:00,40.04,40.05,40.04,40.04,6800.0,27.3722,27.3791,27.3722,27.3722,6800.0
2009-07-31 13:00:00,40.04,40.05,40.04,40.04,4600.0,27.3722,27.3791,27.3722,27.3722,4600.0
2009-07-31 13:05:00,40.04,40.13,40.04,40.13,23100.0,27.3722,27.4337,27.3722,27.4337,23100.0
2009-07-31 13:10:00,40.13,40.14,40.13,40.13,8300.0,27.4337,27.4406,27.4337,27.4337,8300.0
2009-07-31 13:15:00,40.13,40.14,40.07,40.08,14300.0,27.4337,27.4406,27.3927,27.3996,14300.0
2009-07-31 13:20:00,40.07,40.09,40.07,40.09,6200.0,27.3927,27.4064,27.3927,27.4064,6200.0
2009-07-31 13:25:00,40.09,40.1,40.04,40.06,40800.0,27.4064,27.4132,27.3722,27.3859,40800.0
2009-07-31 13:30:00,40.06,40.08,40.05,40.08,12300.0,27.3859,27.3996,27.3791,27.3996,12300.0
2009-07-31 13:35:00,40.08,40.09,40.04,40.05,7500.0,27.3996,27.4064,27.3722,27.3791,7500.0
2009-07-31 13:40:00,40.05,40.08,40.03,40.06,14200.0,27.3791,27.3996,27.3654,27.3859,14200.0
2009-07-31 13:45:00,40.06,40.09,40.03,40.05,12800.0,27.3859,27.4064,27.3654,27.3791,12800.0
2009-07-31 13:50:00,40.04,40.07,40.0,40.0,16100.0,27.3722,27.3927,27.3449,27.3449,16100.0
2009-07-31 13:55:00,40.0,40.08,39.99,40.07,58100.0,27.3449,27.3996,27.338,27.3927,58100.0
2009-07-31 14:00:00,40.07,40.08,39.98,40.04,20000.0,27.3927,27.3996,27.3312,27.3722,20000.0
2009-07-31 14:05:00,40.04,40.05,40.03,40.04,9500.0,27.3722,27.3791,27.3654,27.3722,9500.0
2009-07-31 14:10:00,40.04,40.1,40.04,40.09,43800.0,27.3722,27.4132,27.3722,27.4064,43800.0
2009-07-31 14:15:00,40.09,40.09,40.08,40.09,6200.0,27.4064,27.4064,27.3996,27.4064,6200.0
2009-07-31 14:20:00,40.09,40.14,40.09,40.11,10300.0,27.4064,27.4406,27.4064,27.4201,10300.0
2009-07-31 14:25:00,40.1,40.11,40.07,40.07,10900.0,27.4132,27.4201,27.3927,27.3927,10900.0
2009-07-31 14:30:00,40.07,40.1,40.07,40.08,10000.0,27.3927,27.4132,27.3927,27.3996,10000.0
2009-07-31 14:35:00,40.08,40.08,40.02,40.03,9300.0,27.3996,27.3996,27.3585,27.3654,9300.0
2009-07-31 14:40:00,40.03,40.04,40.0,40.0,10100.0,27.3654,27.3722,27.3449,27.3449,10100.0
2009-07-31 14:45:00,40.0,40.0,39.98,40.0,10200.0,27.3449,27.3449,27.3312,27.3449,10200.0
2009-07-31 14:50:00,39.99,40.03,39.99,40.0,13800.0,27.338,27.3654,27.338,27.3449,13800.0
2009-07-31 14:55:00,40.0,40.05,39.98,40.04,7900.0,27.3449,27.3791,27.3312,27.3722,7900.0
2009-07-31 15:00:00,40.04,40.08,40.03,40.07,51200.0,27.3722,27.3996,27.3654,27.3927,51200.0
2009-07-31 15:05:00,40.07,40.1,40.07,40.09,18000.0,27.3927,27.4132,27.3927,27.4064,18000.0
2009-07-31 15:10:00,40.09,40.11,40.09,40.1,11500.0,27.4064,27.4201,27.4064,27.4132,11500.0
2009-07-31 15:15:00,40.11,40.11,40.09,40.11,25600.0,27.4201,27.4201,27.4064,27.4201,25600.0
2009-07-31 15:20:00,40.1,40.18,40.1,40.17,18100.0,27.4132,27.4679,27.4132,27.4611,18100.0
2009-07-31 15:25:00,40.18,40.2,40.14,40.14,29700.0,27.4679,27.4816,27.4406,27.4406,29700.0
2009-07-31 15:30:00,40.13,40.14,40.07,40.1,25600.0,27.4337,27.4406,27.3927,27.4132,25600.0
2009-07-31 15:35:00,40.09,40.11,40.04,40.04,30900.0,27.4064,27.4201,27.3722,27.3722,30900.0
2009-07-31 15:40:00,40.03,40.03,39.92,39.94,47800.0,27.3654,27.3654,27.2902,27.3039,47800.0
2009-07-31 15:45:00,39.93,40.01,39.93,39.99,46900.0,27.297,27.3517,27.297,27.338,46900.0
2009-07-31 15:50:00,39.99,40.01,39.92,40.0,65600.0,27.338,27.3517,27.2902,27.3449,65600.0
2009-07-31 15:55:00,40.0,40.05,39.97,39.98,98900.0,27.3449,27.3791,27.3244,27.3312,98900.0
2009-08-03 09:30:00,40.11,40.17,39.9,39.91,17300.0,27.4201,27.4611,27.2765,27.2833,17300.0
2009-08-03 09:35:00,39.91,39.93,39.6,39.61,31200.0,27.2833,27.297,27.0714,27.0783,31200.0
2009-08-03 09:40:00,39.6,39.69,39.5,39.67,17500.0,27.0714,27.1329,27.0031,27.1193,17500.0
2009-08-03 09:45:00,39.68,39.68,39.61,39.66,9000.0,27.1261,27.1261,27.0783,27.1124,9000.0
2009-08-03 09:50:00,39.65,39.66,39.54,39.62,18500.0,27.1056,27.1124,27.0304,27.0851,18500.0
2009-08-03 09:55:00,39.62,39.8,39.62,39.79,10700.0,27.0851,27.2081,27.0851,27.2013,10700.0
2009-08-03 10:00:00,39.81,39.92,39.73,39.77,14500.0,27.215,27.2902,27.1603,27.1876,14500.0
2009-08-03 10:05:00,39.79,39.93,39.79,39.81,8800.0,27.2013,27.297,27.2013,27.215,8800.0
2009-08-03 10:10:00,39.8,39.97,39.74,39.97,8600.0,27.2081,27.3244,27.1671,27.3244,8600.0
2009-08-03 10:15:00,40.0,40.03,39.9,39.9,7400.0,27.3449,27.3654,27.2765,27.2765,7400.0
2009-08-03 10:20:00,39.92,39.98,39.9,39.93,11200.0,27.2902,27.3312,27.2765,27.297,11200.0
2009-08-03 10:25:00,39.9,39.92,39.87,39.89,9800.0,27.2765,27.2902,27.256,27.2697,9800.0
2009-08-03 10:30:00,39.9,40.03,39.89,39.94,27200.0,27.2765,27.3654,27.2697,27.3039,27200.0
2009-08-03 10:35:00,39.92,39.93,39.85,39.89,8200.0,27.2902,27.297,27.2423,27.2697,8200.0
2009-08-03 10:40:00,39.88,39.9,39.8,39.81,9100.0,27.2628,27.2765,27.2081,27.215,9100.0
2009-08-03 10:45:00,39.8,39.86,39.8,39.82,6900.0,27.2081,27.2492,27.2081,27.2218,6900.0
2009-08-03 10:50:00,39.81,39.81,39.69,39.71,13400.0,27.215,27.215,27.1329,27.1466,13400.0
2009-08-03 10:55:00,39.71,39.71,39.6,39.62,10600.0,27.1466,27.1466,27.0714,27.0851,10600.0
2009-08-03 11:00:00,39.63,39.68,39.6,39.6,12000.0,27.0919,27.1261,27.0714,27.0714,12000.0
2009-08-03 11:05:00,39.59,39.6,39.54,39.55,13600.0,27.0646,27.0714,27.0304,27.0372,13600.0
2009-08-03 11:10:00,39.55,39.59,39.54,39.57,14600.0,27.0372,27.0646,27.0304,27.0509,14600.0
2009-08-03 11:15:00,39.57,39.57,39.48,39.54,15200.0,27.0509,27.0509,26.9894,27.0304,15200.0
2009-08-03 11:20:00,39.55,39.65,39.54,39.65,14100.0,27.0372,27.1056,27.0304,27.1056,14100.0
2009-08-03 11:25:00,39.64,39.64,39.6,39.61,10100.0,27.0988,27.0988,27.0714,27.0783,10100.0
2009-08-03 11:30:00,39.61,39.61,39.59,39.61,4500.0,27.0783,27.0783,27.0646,27.0783,4500.0
2009-08-03 11:35:00,39.62,39.63,39.58,39.62,8400.0,27.0851,27.0919,27.0577,27.0851,8400.0
2009-08-03 11:40:00,39.62,39.64,39.6,39.63,8700.0,27.0851,27.0988,27.0714,27.0919,8700.0
2009-08-03 11:45:00,39.65,39.69,39.61,39.64,26000.0,27.1056,27.1329,27.0783,27.0988,26000.0
2009-08-03 11:50:00,39.64,39.69,39.64,39.65,4500.0,27.0988,27.1329,27.0988,27.1056,4500.0
2009-08-03 11:55:00,39.65,39.69,39.63,39.69,9300.0,27.1056,27.1329,27.0919,27.1329,9300.0
2009-08-03 12:00:00,39.7,39.7,39.66,39.68,10600.0,27.1398,27.1398,27.1124,27.1261,10600.0
2009-08-03 12:05:00,39.66,39.68,39.6,39.62,16900.0,27.1124,27.1261,27.0714,27.0851,16900.0
2009-08-03 12:10:00,39.64,39.68,39.64,39.68,6000.0,27.0988,27.1261,27.0988,27.1261,6000.0
2009-08-03 12:15:00,39.66,39.68,39.66,39.68,7600.0,27.1124,27.1261,27.1124,27.1261,7600.0
2009-08-03 12:20:00,39.68,39.68,39.65,39.67,4000.0,27.1261,27.1261,27.1056,27.1193,4000.0
2009-08-03 12:25:00,39.68,39.71,39.68,39.7,6100.0,27.1261,27.1466,27.1261,27.1398,6100.0
2009-08-03 12:30:00,39.71,39.73,39.69,39.7,7200.0,27.1466,27.1603,27.1329,27.1398,7200.0
2009-08-03 12:35:00,39.7,39.71,39.65,39.67,9200.0,27.1398,27.1466,27.1056,27.1193,9200.0
2009-08-03 12:40:00,39.68,39.69,39.66,39.69,5700.0,27.1261,27.1329,27.1124,27.1329,5700.0
2009-08-03 12:45:00,39.68,39.71,39.67,39.67,6200.0,27.1261,27.1466,27.1193,27.1193,6200.0
2009-08-03 12:50:00,39.67,39.69,39.67,39.68,4400.0,27.1193,27.1329,27.1193,27.1261,4400.0
2009-08-03 12:55:00,39.69,39.69,39.65,39.66,4900.0,27.1329,27.1329,27.1056,27.1124,4900.0
2009-08-03 13:00:00,39.66,39.72,39.65,39.71,6800.0,27.1124,27.1535,27.1056,27.1466,6800.0
2009-08-03 13:05:00,39.71,39.72,39.65,39.65,15700.0,27.1466,27.1535,27.1056,27.1056,15700.0
2009-08-03 13:10:00,39.67,39.67,39.62,39.63,6400.0,27.1193,27.1193,27.0851,27.0919,6400.0
2009-08-03 13:15:00,39.63,39.63,39.57,39.61,9500.0,27.0919,27.0919,27.0509,27.0783,9500.0
2009-08-03 13:20:00,39.6,39.66,39.6,39.65,5200.0,27.0714,27.1124,27.0714,27.1056,5200.0
2009-08-03 13:25:00,39.66,39.68,39.65,39.68,3900.0,27.1124,27.1261,27.1056,27.1261,3900.0
2009-08-03 13:30:00,39.68,39.7,39.68,39.69,6800.0,27.1261,27.1398,27.1261,27.1329,6800.0
2009-08-03 13:35:00,39.69,39.69,39.66,39.66,6600.0,27.1329,27.1329,27.1124,27.1124,6600.0
2009-08-03 13:40:00,39.65,39.68,39.65,39.65,8400.0,27.1056,27.1261,27.1056,27.1056,8400.0
2009-08-03 13:45:00,39.65,39.66,39.61,39.62,6700.0,27.1056,27.1124,27.0783,27.0851,6700.0
2009-08-03 13:50:00,39.63,39.64,39.61,39.63,3800.0,27.0919,27.0988,27.0783,27.0919,3800.0
2009-08-03 13:55:00,39.62,39.67,39.61,39.65,6100.0,27.0851,27.1193,27.0783,27.1056,6100.0
2009-08-03 14:00:00,39.67,39.71,39.65,39.7,14000.0,27.1193,27.1466,27.1056,27.1398,14000.0
2009-08-03 14:05:00,39.72,39.72,39.69,39.7,12100.0,27.1535,27.1535,27.1329,27.1398,12100.0
2009-08-03 14:10:00,39.7,39.75,39.7,39.74,7000.0,27.1398,27.174,27.1398,27.1671,7000.0
2009-08-03 14:15:00,39.75,39.75,39.74,39.75,4400.0,27.174,27.174,27.1671,27.174,4400.0
2009-08-03 14:20:00,39.75,39.8,39.74,39.8,7700.0,27.174,27.2081,27.1671,27.2081,7700.0
2009-08-03 14:25:00,39.8,39.8,39.74,39.75,7800.0,27.2081,27.2081,27.1671,27.174,7800.0
2009-08-03 14:30:00,39.75,39.81,39.75,39.76,26700.0,27.174,27.215,27.174,27.1808,26700.0
2009-08-03 14:35:00,39.77,39.82,39.76,39.82,5400.0,27.1876,27.2218,27.1808,27.2218,5400.0
2009-08-03 14:40:00,39.81,39.81,39.78,39.8,8900.0,27.215,27.215,27.1945,27.2081,8900.0
2009-08-03 14:45:00,39.8,39.83,39.79,39.8,10900.0,27.2081,27.2287,27.2013,27.2081,10900.0
2009-08-03 14:50:00,39.8,39.81,39.78,39.79,5700.0,27.2081,27.215,27.1945,27.2013,5700.0
2009-08-03 14:55:00,39.78,39.8,39.75,39.76,13700.0,27.1945,27.2081,27.174,27.1808,13700.0
2009-08-03 15:00:00,39.75,39.8,39.74,39.79,15100.0,27.174,27.2081,27.1671,27.2013,15100.0
2009-08-03 15:05:00,39.79,39.81,39.78,39.79,9700.0,27.2013,27.215,27.1945,27.2013,9700.0
2009-08-03 15:10:00,39.79,39.81,39.79,39.8,12400.0,27.2013,27.215,27.2013,27.2081,12400.0
2009-08-03 15:15:00,39.8,39.83,39.79,39.83,13700.0,27.2081,27.2287,27.2013,27.2287,13700.0
2009-08-03 15:20:00,39.83,39.83,39.8,39.81,80800.0,27.2287,27.2287,27.2081,27.215,80800.0
2009-08-03 15:25:00,39.8,39.83,39.79,39.79,23900.0,27.2081,27.2287,27.2013,27.2013,23900.0
2009-08-03 15:30:00,39.78,39.8,39.73,39.75,30200.0,27.1945,27.2081,27.1603,27.174,30200.0
2009-08-03 15:35:00,39.75,39.79,39.73,39.74,32100.0,27.174,27.2013,27.1603,27.1671,32100.0
2009-08-03 15:40:00,39.73,39.81,39.72,39.78,41300.0,27.1603,27.215,27.1535,27.1945,41300.0
2009-08-03 15:45:00,39.78,39.81,39.72,39.75,41200.0,27.1945,27.215,27.1535,27.174,41200.0
2009-08-03 15:50:00,39.75,39.8,39.75,39.77,33300.0,27.174,27.2081,27.174,27.1876,33300.0
2009-08-03 15:55:00,39.76,39.83,39.76,39.83,66000.0,27.1808,27.2287,27.1808,27.2287,66000.0
2009-08-04 09:30:00,39.97,40.0,39.91,39.97,18700.0,27.3244,27.3449,27.2833,27.3244,18700.0
2009-08-04 09:35:00,39.98,40.2,39.97,40.09,38800.0,27.3312,27.4816,27.3244,27.4064,38800.0
2009-08-04 09:40:00,40.11,40.15,40.0,40.01,14900.0,27.4201,27.4474,27.3449,27.3517,14900.0
2009-08-04 09:45:00,40.0,40.04,40.0,40.04,13100.0,27.3449,27.3722,27.3449,27.3722,13100.0
2009-08-04 09:50:00,40.02,40.08,40.0,40.0,10400.0,27.3585,27.3996,27.3449,27.3449,10400.0
2009-08-04 09:55:00,39.99,40.25,39.98,40.25,50700.0,27.338,27.5158,27.3312,27.5158,50700.0
2009-08-04 10:00:00,40.24,40.25,40.16,40.2,30800.0,27.5089,27.5158,27.4542,27.4816,30800.0
2009-08-04 10:05:00,40.21,40.24,40.14,40.15,29600.0,27.4884,27.5089,27.4406,27.4474,29600.0
2009-08-04 10:10:00,40.15,40.18,40.08,40.08,9500.0,27.4474,27.4679,27.3996,27.3996,9500.0
2009-08-04 10:15:00,40.09,40.1,40.03,40.03,29500.0,27.4064,27.4132,27.3654,27.3654,29500.0
2009-08-04 10:20:00,40.02,40.04,39.9,39.93,34400.0,27.3585,27.3722,27.2765,27.297,34400.0
2009-08-04 10:25:00,39.93,39.93,39.79,39.79,7300.0,27.297,27.297,27.2013,27.2013,7300.0
2009-08-04 10:30:00,39.79,39.9,39.79,39.85,15600.0,27.2013,27.2765,27.2013,27.2423,15600.0
2009-08-04 10:35:00,39.84,39.92,39.8,39.9,11600.0,27.2355,27.2902,27.2081,27.2765,11600.0
2009-08-04 10:40:00,39.9,39.97,39.9,39.96,4300.0,27.2765,27.3244,27.2765,27.3175,4300.0
2009-08-04 10:45:00,39.97,39.98,39.92,39.98,5800.0,27.3244,27.3312,27.2902,27.3312,5800.0
2009-08-04 10:50:00,39.99,40.0,39.95,39.97,3800.0,27.338,27.3449,27.3107,27.3244,3800.0
2009-08-04 10:55:00,39.97,40.02,39.97,40.0,4700.0,27.3244,27.3585,27.3244,27.3449,4700.0
2009-08-04 11:00:00,40.01,40.07,40.01,40.05,27600.0,27.3517,27.3927,27.3517,27.3791,27600.0
2009-08-04 11:05:00,40.05,40.06,40.04,40.05,7600.0,27.3791,27.3859,27.3722,27.3791,7600.0
2009-08-04 11:10:00,40.05,40.08,39.98,39.98,8100.0,27.3791,27.3996,27.3312,27.3312,8100.0
2009-08-04 11:15:00,39.97,39.97,39.92,39.92,6800.0,27.3244,27.3244,27.2902,27.2902,6800.0
2009-08-04 11:20:00,39.92,39.93,39.85,39.89,18400.0,27.2902,27.297,27.2423,27.2697,18400.0
2009-08-04 11:25:00,39.88,39.89,39.83,39.83,14200.0,27.2628,27.2697,27.2287,27.2287,14200.0
2009-08-04 11:30:00,39.84,39.85,39.77,39.77,8400.0,27.2355,27.2423,27.1876,27.1876,8400.0
2009-08-04 11:35:00,39.77,39.84,39.77,39.8,69400.0,27.1876,27.2355,27.1876,27.2081,69400.0
2009-08-04 11:40:00,39.81,39.84,39.8,39.83,24200.0,27.215,27.2355,27.2081,27.2287,24200.0
2009-08-04 11:45:00,39.83,39.86,39.83,39.83,18800.0,27.2287,27.2492,27.2287,27.2287,18800.0
2009-08-04 11:50:00,39.83,39.85,39.8,39.85,6000.0,27.2287,27.2423,27.2081,27.2423,6000.0
2009-08-04 11:55:00,39.86,39.88,39.85,39.85,3800.0,27.2492,27.2628,27.2423,27.2423,3800.0
2009-08-04 12:00:00,39.85,39.86,39.79,39.82,9800.0,27.2423,27.2492,27.2013,27.2218,9800.0
2009-08-04 12:05:00,39.82,39.82,39.71,39.72,37400.0,27.2218,27.2218,27.1466,27.1535,37400.0
2009-08-04 12:10:00,39.73,39.76,39.68,39.69,16500.0,27.1603,27.1808,27.1261,27.1329,16500.0
2009-08-04 12:15:00,39.7,39.7,39.58,39.64,20900.0,27.1398,27.1398,27.0577,27.0988,20900.0
2009-08-04 12:20:00,39.64,39.67,39.64,39.65,7300.0,27.0988,27.1193,27.0988,27.1056,7300.0
2009-08-04 12:25:00,39.65,39.69,39.64,39.64,4200.0,27.1056,27.1329,27.0988,27.0988,4200.0
2009-08-04 12:30:00,39.65,39.68,39.65,39.67,6000.0,27.1056,27.1261,27.1056,27.1193,6000.0
2009-08-04 12:35:00,39.67,39.7,39.66,39.68,3100.0,27.1193,27.1398,27.1124,27.1261,3100.0
2009-08-04 12:40:00,39.7,39.73,39.69,39.73,3100.0,27.1398,27.1603,27.1329,27.1603,3100.0
2009-08-04 12:45:00,39.74,39.76,39.72,39.76,2300.0,27.1671,27.1808,27.1535,27.1808,2300.0
2009-08-04 12:50:00,39.76,39.77,39.72,39.73,4300.0,27.1808,27.1876,27.1535,27.1603,4300.0
2009-08-04 12:55:00,39.73,39.76,39.72,39.76,5400.0,27.1603,27.1808,27.1535,27.1808,5400.0
2009-08-04 13:00:00,39.76,39.77,39.73,39.74,6200.0,27.1808,27.1876,27.1603,27.1671,6200.0
2009-08-04 13:05:00,39.73,39.74,39.69,39.69,3800.0,27.1603,27.1671,27.1329,27.1329,3800.0
2009-08-04 13:10:00,39.68,39.69,39.66,39.66,8400.0,27.1261,27.1329,27.1124,27.1124,8400.0
2009-08-04 13:15:00,39.67,39.69,39.66,39.68,5400.0,27.1193,27.1329,27.1124,27.1261,5400.0
2009-08-04 13:20:00,39.67,39.69,39.67,39.67,6400.0,27.1193,27.1329,27.1193,27.1193,6400.0
2009-08-04 13:25:00,39.68,39.69,39.64,39.65,6300.0,27.1261,27.1329,27.0988,27.1056,6300.0
2009-08-04 13:30:00,39.64,39.66,39.64,39.66,4300.0,27.0988,27.1124,27.0988,27.1124,4300.0
2009-08-04 13:35:00,39.65,39.65,39.63,39.64,3900.0,27.1056,27.1056,27.0919,27.0988,3900.0
2009-08-04 13:40:00,39.65,39.66,39.64,39.64,3200.0,27.1056,27.1124,27.0988,27.0988,3200.0
2009-08-04 13:45:00,39.65,39.65,39.61,39.61,7300.0,27.1056,27.1056,27.0783,27.0783,7300.0
2009-08-04 13:50:00,39.62,39.65,39.59,39.59,12800.0,27.0851,27.1056,27.0646,27.0646,12800.0
2009-08-04 13:55:00,39.59,39.61,39.55,39.55,12400.0,27.0646,27.0783,27.0372,27.0372,12400.0
2009-08-04 14:00:00,39.55,39.57,39.53,39.55,9900.0,27.0372,27.0509,27.0236,27.0372,9900.0
2009-08-04 14:05:00,39.54,39.57,39.52,39.54,15100.0,27.0304,27.0509,27.0167,27.0304,15100.0
2009-08-04 14:10:00,39.53,39.54,39.52,39.53,9400.0,27.0236,27.0304,27.0167,27.0236,9400.0
2009-08-04 14:15:00,39.52,39.54,39.48,39.5,9500.0,27.0167,27.0304,26.9894,27.0031,9500.0
2009-08-04 14:20:00,39.51,39.54,39.49,39.52,13800.0,27.0099,27.0304,26.9962,27.0167,13800.0
2009-08-04 14:25:00,39.51,39.52,39.46,39.49,14700.0,27.0099,27.0167,26.9757,26.9962,14700.0
2009-08-04 14:30:00,39.5,39.5,39.44,39.45,18700.0,27.0031,27.0031,26.962,26.9689,18700.0
2009-08-04 14:35:00,39.45,39.54,39.45,39.54,8400.0,26.9689,27.0304,26.9689,27.0304,8400.0
2009-08-04 14:40:00,39.53,39.55,39.53,39.54,8100.0,27.0236,27.0372,27.0236,27.0304,8100.0
2009-08-04 14:45:00,39.53,39.54,39.49,39.49,4800.0,27.0236,27.0304,26.9962,26.9962,4800.0
2009-08-04 14:50:00,39.48,39.49,39.47,39.48,7100.0,26.9894,26.9962,26.9825,26.9894,7100.0
2009-08-04 14:55:00,39.47,39.48,39.47,39.48,14600.0,26.9825,26.9894,26.9825,26.9894,14600.0
2009-08-04 15:00:00,39.48,39.5,39.47,39.47,23900.0,26.9894,27.0031,26.9825,26.9825,23900.0
2009-08-04 15:05:00,39.47,39.49,39.47,39.47,58800.0,26.9825,26.9962,26.9825,26.9825,58800.0
2009-08-04 15:10:00,39.47,39.47,39.43,39.44,37100.0,26.9825,26.9825,26.9552,26.962,37100.0
2009-08-04 15:15:00,39.45,39.49,39.44,39.49,7300.0,26.9689,26.9962,26.962,26.9962,7300.0
2009-08-04 15:20:00,39.5,39.53,39.48,39.48,24900.0,27.0031,27.0236,26.9894,26.9894,24900.0
2009-08-04 15:25:00,39.49,39.53,39.48,39.53,14400.0,26.9962,27.0236,26.9894,27.0236,14400.0
2009-08-04 15:30:00,39.53,39.53,39.49,39.49,25400.0,27.0236,27.0236,26.9962,26.9962,25400.0
2009-08-04 15:35:00,39.49,39.52,39.49,39.5,19400.0,26.9962,27.0167,26.9962,27.0031,19400.0
2009-08-04 15:40:00,39.5,39.55,39.49,39.5,34600.0,27.0031,27.0372,26.9962,27.0031,34600.0
2009-08-04 15:45:00,39.51,39.51,39.4,39.4,103900.0,27.0099,27.0099,26.9347,26.9347,103900.0
2009-08-04 15:50:00,39.4,39.5,39.4,39.5,63800.0,26.9347,27.0031,26.9347,27.0031,63800.0
2009-08-04 15:55:00,39.5,39.51,39.43,39.48,121000.0,27.0031,27.0099,26.9552,26.9894,121000.0
2009-08-05 09:30:00,39.47,39.58,39.21,39.26,19600.0,26.9825,27.0577,26.8048,26.839,19600.0
2009-08-05 09:35:00,39.22,39.32,39.21,39.23,13500.0,26.8116,26.88,26.8048,26.8185,13500.0
2009-08-05 09:40:00,39.24,39.24,39.11,39.11,25500.0,26.8253,26.8253,26.7364,26.7364,25500.0
2009-08-05 09:45:00,39.11,39.13,39.02,39.06,29400.0,26.7364,26.7501,26.6749,26.7023,29400.0
2009-08-05 09:50:00,39.05,39.13,39.04,39.12,14300.0,26.6954,26.7501,26.6886,26.7433,14300.0
2009-08-05 09:55:00,39.12,39.14,39.06,39.11,18700.0,26.7433,26.757,26.7023,26.7364,18700.0
2009-08-05 10:00:00,39.1,39.12,39.02,39.09,28500.0,26.7296,26.7433,26.6749,26.7228,28500.0
2009-08-05 10:05:00,39.08,39.16,39.07,39.14,10300.0,26.7159,26.7706,26.7091,26.757,10300.0
2009-08-05 10:10:00,39.16,39.16,39.06,39.1,6800.0,26.7706,26.7706,26.7023,26.7296,6800.0
2009-08-05 10:15:00,39.09,39.13,39.08,39.13,5500.0,26.7228,26.7501,26.7159,26.7501,5500.0
2009-08-05 10:20:00,39.12,39.22,39.1,39.21,11300.0,26.7433,26.8116,26.7296,26.8048,11300.0
2009-08-05 10:25:00,39.21,39.3,39.21,39.27,7800.0,26.8048,26.8663,26.8048,26.8458,7800.0
2009-08-05 10:30:00,39.26,39.28,39.25,39.27,4100.0,26.839,26.8527,26.8322,26.8458,4100.0
2009-08-05 10:35:00,39.28,39.35,39.27,39.3,11600.0,26.8527,26.9005,26.8458,26.8663,11600.0
2009-08-05 10:40:00,39.29,39.29,39.25,39.25,5500.0,26.8595,26.8595,26.8322,26.8322,5500.0
2009-08-05 10:45:00,39.25,39.25,39.14,39.16,11400.0,26.8322,26.8322,26.757,26.7706,11400.0
2009-08-05 10:50:00,39.16,39.21,39.16,39.19,10200.0,26.7706,26.8048,26.7706,26.7911,10200.0
2009-08-05 10:55:00,39.18,39.18,39.13,39.13,3900.0,26.7843,26.7843,26.7501,26.7501,3900.0
2009-08-05 11:00:00,39.14,39.14,39.08,39.08,11100.0,26.757,26.757,26.7159,26.7159,11100.0
2009-08-05 11:05:00,39.09,39.17,39.09,39.17,5800.0,26.7228,26.7775,26.7228,26.7775,5800.0
2009-08-05 11:10:00,39.17,39.19,39.15,39.19,8400.0,26.7775,26.7911,26.7638,26.7911,8400.0
2009-08-05 11:15:00,39.19,39.21,39.16,39.18,11900.0,26.7911,26.8048,26.7706,26.7843,11900.0
2009-08-05 11:20:00,39.19,39.23,39.19,39.21,6300.0,26.7911,26.8185,26.7911,26.8048,6300.0
2009-08-05 11:25:00,39.21,39.26,39.21,39.25,30600.0,26.8048,26.839,26.8048,26.8322,30600.0
2009-08-05 11:30:00,39.24,39.25,39.2,39.2,5100.0,26.8253,26.8322,26.798,26.798,5100.0
2009-08-05 11:35:00,39.2,39.2,39.17,39.17,4400.0,26.798,26.798,26.7775,26.7775,4400.0
2009-08-05 11:40:00,39.17,39.19,39.17,39.18,4100.0,26.7775,26.7911,26.7775,26.7843,4100.0
2009-08-05 11:45:00,39.18,39.21,39.18,39.2,5500.0,26.7843,26.8048,26.7843,26.798,5500.0
2009-08-05 11:50:00,39.2,39.21,39.17,39.19,5100.0,26.798,26.8048,26.7775,26.7911,5100.0
2009-08-05 11:55:00,39.2,39.2,39.16,39.17,4300.0,26.798,26.798,26.7706,26.7775,4300.0
2009-08-05 12:00:00,39.16,39.18,39.16,39.18,2500.0,26.7706,26.7843,26.7706,26.7843,2500.0
2009-08-05 12:05:00,39.18,39.18,39.16,39.17,4400.0,26.7843,26.7843,26.7706,26.7775,4400.0
2009-08-05 12:10:00,39.17,39.2,39.17,39.2,2600.0,26.7775,26.798,26.7775,26.798,2600.0
2009-08-05 12:15:00,39.2,39.21,39.19,39.21,3000.0,26.798,26.8048,26.7911,26.8048,3000.0
2009-08-05 12:20:00,39.2,39.21,39.19,39.19,3600.0,26.798,26.8048,26.7911,26.7911,3600.0
2009-08-05 12:25:00,39.19,39.2,39.17,39.18,2200.0,26.7911,26.798,26.7775,26.7843,2200.0
2009-08-05 12:30:00,39.17,39.17,39.15,39.15,4400.0,26.7775,26.7775,26.7638,26.7638,4400.0
2009-08-05 12:35:00,39.15,39.16,39.15,39.15,2000.0,26.7638,26.7706,26.7638,26.7638,2000.0
2009-08-05 12:40:00,39.15,39.16,39.15,39.16,1600.0,26.7638,26.7706,26.7638,26.7706,1600.0
2009-08-05 12:45:00,39.15,39.16,39.15,39.15,2300.0,26.7638,26.7706,26.7638,26.7638,2300.0
2009-08-05 12:50:00,39.15,39.16,39.15,39.15,1600.0,26.7638,26.7706,26.7638,26.7638,1600.0
2009-08-05 12:55:00,39.15,39.16,39.13,39.14,4300.0,26.7638,26.7706,26.7501,26.757,4300.0
2009-08-05 13:00:00,39.13,39.15,39.11,39.11,8500.0,26.7501,26.7638,26.7364,26.7364,8500.0
2009-08-05 13:05:00,39.11,39.11,39.07,39.1,6600.0,26.7364,26.7364,26.7091,26.7296,6600.0
2009-08-05 13:10:00,39.1,39.12,39.09,39.11,3100.0,26.7296,26.7433,26.7228,26.7364,3100.0
2009-08-05 13:15:00,39.11,39.14,39.1,39.13,4300.0,26.7364,26.757,26.7296,26.7501,4300.0
2009-08-05 13:20:00,39.12,39.13,39.11,39.13,4100.0,26.7433,26.7501,26.7364,26.7501,4100.0
2009-08-05 13:25:00,39.14,39.19,39.13,39.17,7000.0,26.757,26.7911,26.7501,26.7775,7000.0
2009-08-05 13:30:00,39.17,39.2,39.17,39.2,3000.0,26.7775,26.798,26.7775,26.798,3000.0
2009-08-05 13:35:00,39.2,39.21,39.15,39.15,3900.0,26.798,26.8048,26.7638,26.7638,3900.0
2009-08-05 13:40:00,39.16,39.18,39.15,39.16,4800.0,26.7706,26.7843,26.7638,26.7706,4800.0
2009-08-05 13:45:00,39.17,39.18,39.14,39.15,2400.0,26.7775,26.7843,26.757,26.7638,2400.0
2009-08-05 13:50:00,39.14,39.19,39.13,39.17,4600.0,26.757,26.7911,26.7501,26.7775,4600.0
2009-08-05 13:55:00,39.17,39.2,39.17,39.19,4400.0,26.7775,26.798,26.7775,26.7911,4400.0
2009-08-05 14:00:00,39.19,39.19,39.11,39.12,7400.0,26.7911,26.7911,26.7364,26.7433,7400.0
2009-08-05 14:05:00,39.15,39.17,39.15,39.16,3000.0,26.7638,26.7775,26.7638,26.7706,3000.0
2009-08-05 14:10:00,39.16,39.19,39.16,39.19,2100.0,26.7706,26.7911,26.7706,26.7911,2100.0
2009-08-05 14:15:00,39.18,39.19,39.16,39.17,5600.0,26.7843,26.7911,26.7706,26.7775,5600.0
2009-08-05 14:20:00,39.17,39.17,39.13,39.15,4800.0,26.7775,26.7775,26.7501,26.7638,4800.0
2009-08-05 14:25:00,39.15,39.15,39.11,39.11,4100.0,26.7638,26.7638,26.7364,26.7364,4100.0
2009-08-05 14:30:00,39.13,39.13,39.12,39.12,1800.0,26.7501,26.7501,26.7433,26.7433,1800.0
2009-08-05 14:35:00,39.13,39.15,39.12,39.12,7800.0,26.7501,26.7638,26.7433,26.7433,7800.0
2009-08-05 14:40:00,39.13,39.16,39.12,39.14,4400.0,26.7501,26.7706,26.7433,26.757,4400.0
2009-08-05 14:45:00,39.14,39.16,39.12,39.15,9300.0,26.757,26.7706,26.7433,26.7638,9300.0
2009-08-05 14:50:00,39.16,39.17,39.11,39.14,8200.0,26.7706,26.7775,26.7364,26.757,8200.0
2009-08-05 14:55:00,39.14,39.15,39.1,39.11,5100.0,26.757,26.7638,26.7296,26.7364,5100.0
2009-08-05 15:00:00,39.13,39.13,39.07,39.09,10800.0,26.7501,26.7501,26.7091,26.7228,10800.0
2009-08-05 15:05:00,39.09,39.1,39.07,39.1,14400.0,26.7228,26.7296,26.7091,26.7296,14400.0
2009-08-05 15:10:00,39.1,39.11,39.08,39.09,12400.0,26.7296,26.7364,26.7159,26.7228,12400.0
2009-08-05 15:15:00,39.1,39.14,39.09,39.14,9200.0,26.7296,26.757,26.7228,26.757,9200.0
2009-08-05 15:20:00,39.14,39.14,39.11,39.11,20400.0,26.757,26.757,26.7364,26.7364,20400.0
2009-08-05 15:25:00,39.12,39.17,39.11,39.15,14100.0,26.7433,26.7775,26.7364,26.7638,14100.0
2009-08-05 15:30:00,39.14,39.15,39.07,39.08,31600.0,26.757,26.7638,26.7091,26.7159,31600.0
2009-08-05 15:35:00,39.08,39.09,39.02,39.03,24400.0,26.7159,26.7228,26.6749,26.6818,24400.0
2009-08-05 15:40:00,39.02,39.03,39.0,39.01,34500.0,26.6749,26.6818,26.6612,26.6681,34500.0
2009-08-05 15:45:00,39.0,39.02,38.94,38.94,50400.0,26.6612,26.6749,26.6202,26.6202,50400.0
2009-08-05 15:50:00,38.94,38.98,38.92,38.92,71200.0,26.6202,26.6476,26.6066,26.6066,71200.0
2009-08-05 15:55:00,38.92,39.0,38.9,38.99,78200.0,26.6066,26.6612,26.5929,26.6544,78200.0
2009-08-06 09:30:00,39.08,39.28,39.01,39.28,13300.0,26.7159,26.8527,26.6681,26.8527,13300.0
2009-08-06 09:35:00,39.28,39.38,39.23,39.34,11100.0,26.8527,26.921,26.8185,26.8937,11100.0
2009-08-06 09:40:00,39.33,39.34,39.09,39.22,8200.0,26.8868,26.8937,26.7228,26.8116,8200.0
2009-08-06 09:45:00,39.21,39.22,39.17,39.18,9900.0,26.8048,26.8116,26.7775,26.7843,9900.0
2009-08-06 09:50:00,39.15,39.16,39.11,39.16,5000.0,26.7638,26.7706,26.7364,26.7706,5000.0
2009-08-06 09:55:00,39.16,39.16,39.07,39.07,7300.0,26.7706,26.7706,26.7091,26.7091,7300.0
2009-08-06 10:00:00,39.06,39.22,39.03,39.22,11600.0,26.7023,26.8116,26.6818,26.8116,11600.0
2009-08-06 10:05:00,39.22,39.22,39.0,39.01,16900.0,26.8116,26.8116,26.6612,26.6681,16900.0
2009-08-06 10:10:00,39.0,39.02,38.92,38.94,20400.0,26.6612,26.6749,26.6066,26.6202,20400.0
2009-08-06 10:15:00,38.92,38.97,38.88,38.97,29300.0,26.6066,26.6407,26.5792,26.6407,29300.0
2009-08-06 10:20:00,38.95,38.95,38.83,38.86,23700.0,26.6271,26.6271,26.545,26.5655,23700.0
2009-08-06 10:25:00,38.85,38.85,38.78,38.8,9600.0,26.5587,26.5587,26.5109,26.5245,9600.0
2009-08-06 10:30:00,38.8,38.83,38.75,38.78,29400.0,26.5245,26.545,26.4903,26.5109,29400.0
2009-08-06 10:35:00,38.76,38.81,38.76,38.79,9500.0,26.4972,26.5314,26.4972,26.5177,9500.0
2009-08-06 10:40:00,38.8,38.82,38.78,38.82,5600.0,26.5245,26.5382,26.5109,26.5382,5600.0
2009-08-06 10:45:00,38.82,38.9,38.82,38.9,5700.0,26.5382,26.5929,26.5382,26.5929,5700.0
2009-08-06 10:50:00,38.89,38.9,38.86,38.9,4900.0,26.586,26.5929,26.5655,26.5929,4900.0
2009-08-06 10:55:00,38.89,38.89,38.81,38.82,8900.0,26.586,26.586,26.5314,26.5382,8900.0
2009-08-06 11:00:00,38.81,38.88,38.81,38.85,13600.0,26.5314,26.5792,26.5314,26.5587,13600.0
2009-08-06 11:05:00,38.86,38.91,38.85,38.91,9300.0,26.5655,26.5997,26.5587,26.5997,9300.0
2009-08-06 11:10:00,38.91,38.92,38.86,38.87,10200.0,26.5997,26.6066,26.5655,26.5724,10200.0
2009-08-06 11:15:00,38.87,38.93,38.87,38.92,5600.0,26.5724,26.6134,26.5724,26.6066,5600.0
2009-08-06 11:20:00,38.93,38.94,38.92,38.92,5000.0,26.6134,26.6202,26.6066,26.6066,5000.0
2009-08-06 11:25:00,38.93,38.95,38.93,38.93,3900.0,26.6134,26.6271,26.6134,26.6134,3900.0
2009-08-06 11:30:00,38.93,38.94,38.89,38.93,7700.0,26.6134,26.6202,26.586,26.6134,7700.0
2009-08-06 11:35:00,38.93,38.98,38.92,38.95,7900.0,26.6134,26.6476,26.6066,26.6271,7900.0
2009-08-06 11:40:00,38.95,39.01,38.95,39.0,5900.0,26.6271,26.6681,26.6271,26.6612,5900.0
2009-08-06 11:45:00,38.99,39.01,38.99,39.01,2100.0,26.6544,26.6681,26.6544,26.6681,2100.0
2009-08-06 11:50:00,38.98,39.01,38.97,38.98,4900.0,26.6476,26.6681,26.6407,26.6476,4900.0
2009-08-06 11:55:00,38.98,38.98,38.95,38.96,7500.0,26.6476,26.6476,26.6271,26.6339,7500.0
2009-08-06 12:00:00,38.97,38.97,38.95,38.97,2700.0,26.6407,26.6407,26.6271,26.6407,2700.0
2009-08-06 12:05:00,38.97,39.01,38.96,39.0,8600.0,26.6407,26.6681,26.6339,26.6612,8600.0
2009-08-06 12:10:00,38.98,38.99,38.95,38.96,7300.0,26.6476,26.6544,26.6271,26.6339,7300.0
2009-08-06 12:15:00,38.93,38.95,38.93,38.93,3300.0,26.6134,26.6271,26.6134,26.6134,3300.0
2009-08-06 12:20:00,38.94,38.94,38.93,38.94,1400.0,26.6202,26.6202,26.6134,26.6202,1400.0
2009-08-06 12:25:00,38.93,38.95,38.88,38.88,3900.0,26.6134,26.6271,26.5792,26.5792,3900.0
2009-08-06 12:30:00,38.88,38.9,38.86,38.88,4100.0,26.5792,26.5929,26.5655,26.5792,4100.0
2009-08-06 12:35:00,38.89,38.91,38.89,38.91,2600.0,26.586,26.5997,26.586,26.5997,2600.0
2009-08-06 12:40:00,38.92,38.92,38.89,38.89,3200.0,26.6066,26.6066,26.586,26.586,3200.0
2009-08-06 12:45:00,38.88,38.88,38.86,38.88,2100.0,26.5792,26.5792,26.5655,26.5792,2100.0
2009-08-06 12:50:00,38.89,38.9,38.88,38.9,3600.0,26.586,26.5929,26.5792,26.5929,3600.0
2009-08-06 12:55:00,38.91,38.91,38.9,38.9,1000.0,26.5997,26.5997,26.5929,26.5929,1000.0
2009-08-06 13:00:00,38.9,38.9,38.89,38.89,1000.0,26.5929,26.5929,26.586,26.586,1000.0
2009-08-06 13:05:00,38.89,38.92,38.88,38.89,4000.0,26.586,26.6066,26.5792,26.586,4000.0
2009-08-06 13:10:00,38.89,38.89,38.86,38.86,3000.0,26.586,26.586,26.5655,26.5655,3000.0
2009-08-06 13:15:00,38.85,38.85,38.85,38.85,100.0,26.5587,26.5587,26.5587,26.5587,100.0
2009-08-06 13:20:00,38.85,38.9,38.84,38.9,3300.0,26.5587,26.5929,26.5519,26.5929,3300.0
2009-08-06 13:25:00,38.9,38.9,38.85,38.86,5000.0,26.5929,26.5929,26.5587,26.5655,5000.0
2009-08-06 13:30:00,38.88,38.95,38.88,38.94,3000.0,26.5792,26.6271,26.5792,26.6202,3000.0
2009-08-06 13:35:00,38.93,38.95,38.92,38.92,1300.0,26.6134,26.6271,26.6066,26.6066,1300.0
2009-08-06 13:40:00,38.92,38.93,38.86,38.86,2500.0,26.6066,26.6134,26.5655,26.5655,2500.0
2009-08-06 13:45:00,38.86,38.91,38.86,38.91,2200.0,26.5655,26.5997,26.5655,26.5997,2200.0
2009-08-06 13:50:00,38.91,38.91,38.89,38.91,2600.0,26.5997,26.5997,26.586,26.5997,2600.0
2009-08-06 13:55:00,38.92,38.97,38.92,38.96,6600.0,26.6066,26.6407,26.6066,26.6339,6600.0
2009-08-06 14:00:00,38.96,38.96,38.88,38.89,3700.0,26.6339,26.6339,26.5792,26.586,3700.0
2009-08-06 14:05:00,38.9,38.9,38.82,38.82,4500.0,26.5929,26.5929,26.5382,26.5382,4500.0
2009-08-06 14:10:00,38.84,38.85,38.84,38.85,5100.0,26.5519,26.5587,26.5519,26.5587,5100.0
2009-08-06 14:15:00,38.85,38.86,38.83,38.84,5100.0,26.5587,26.5655,26.545,26.5519,5100.0
2009-08-06 14:20:00,38.83,38.84,38.81,38.83,4700.0,26.545,26.5519,26.5314,26.545,4700.0
2009-08-06 14:25:00,38.84,38.85,38.8,38.8,11500.0,26.5519,26.5587,26.5245,26.5245,11500.0
2009-08-06 14:30:00,38.79,38.8,38.76,38.76,4300.0,26.5177,26.5245,26.4972,26.4972,4300.0
2009-08-06 14:35:00,38.77,38.79,38.76,38.77,7100.0,26.504,26.5177,26.4972,26.504,7100.0
2009-08-06 14:40:00,38.76,38.77,38.75,38.75,3500.0,26.4972,26.504,26.4903,26.4903,3500.0
2009-08-06 14:45:00,38.75,38.81,38.75,38.8,8200.0,26.4903,26.5314,26.4903,26.5245,8200.0
2009-08-06 14:50:00,38.8,38.85,38.79,38.83,3900.0,26.5245,26.5587,26.5177,26.545,3900.0
2009-08-06 14:55:00,38.83,38.86,38.77,38.77,5200.0,26.545,26.5655,26.504,26.504,5200.0
2009-08-06 15:00:00,38.77,38.78,38.76,38.77,6200.0,26.504,26.5109,26.4972,26.504,6200.0
2009-08-06 15:05:00,38.77,38.79,38.75,38.77,13500.0,26.504,26.5177,26.4903,26.504,13500.0
2009-08-06 15:10:00,38.78,38.79,38.76,38.76,3500.0,26.5109,26.5177,26.4972,26.4972,3500.0
2009-08-06 15:15:00,38.76,38.84,38.76,38.84,10000.0,26.4972,26.5519,26.4972,26.5519,10000.0
2009-08-06 15:20:00,38.83,38.86,38.81,38.83,8900.0,26.545,26.5655,26.5314,26.545,8900.0
2009-08-06 15:25:00,38.83,38.88,38.81,38.87,6300.0,26.545,26.5792,26.5314,26.5724,6300.0
2009-08-06 15:30:00,38.89,38.89,38.85,38.86,12100.0,26.586,26.586,26.5587,26.5655,12100.0
2009-08-06 15:35:00,38.86,38.89,38.86,38.88,10000.0,26.5655,26.586,26.5655,26.5792,10000.0
2009-08-06 15:40:00,38.88,38.94,38.81,38.91,63800.0,26.5792,26.6202,26.5314,26.5997,63800.0
2009-08-06 15:45:00,38.92,38.97,38.91,38.95,53200.0,26.6066,26.6407,26.5997,26.6271,53200.0
2009-08-06 15:50:00,38.94,38.96,38.88,38.96,68600.0,26.6202,26.6339,26.5792,26.6339,68600.0
2009-08-06 15:55:00,38.96,38.96,38.9,38.9,170100.0,26.6339,26.6339,26.5929,26.5929,170100.0
2009-08-07 09:30:00,39.07,39.19,39.02,39.09,10900.0,26.7091,26.7911,26.6749,26.7228,10900.0
2009-08-07 09:35:00,39.13,39.27,39.01,39.04,8700.0,26.7501,26.8458,26.6681,26.6886,8700.0
2009-08-07 09:40:00,39.04,39.1,39.03,39.1,8600.0,26.6886,26.7296,26.6818,26.7296,8600.0
2009-08-07 09:45:00,39.09,39.17,39.08,39.15,6100.0,26.7228,26.7775,26.7159,26.7638,6100.0
2009-08-07 09:50:00,39.12,39.14,39.02,39.04,8200.0,26.7433,26.757,26.6749,26.6886,8200.0
2009-08-07 09:55:00,39.03,39.05,38.95,38.95,4500.0,26.6818,26.6954,26.6271,26.6271,4500.0
2009-08-07 10:00:00,38.93,38.94,38.9,38.93,10600.0,26.6134,26.6202,26.5929,26.6134,10600.0
2009-08-07 10:05:00,38.92,38.98,38.92,38.98,7200.0,26.6066,26.6476,26.6066,26.6476,7200.0
2009-08-07 10:10:00,38.97,39.05,38.97,39.03,4600.0,26.6407,26.6954,26.6407,26.6818,4600.0
2009-08-07 10:15:00,39.04,39.06,38.98,38.99,8500.0,26.6886,26.7023,26.6476,26.6544,8500.0
2009-08-07 10:20:00,38.99,39.01,38.95,38.99,5300.0,26.6544,26.6681,26.6271,26.6544,5300.0
2009-08-07 10:25:00,38.99,39.09,38.99,39.05,5200.0,26.6544,26.7228,26.6544,26.6954,5200.0
2009-08-07 10:30:00,39.06,39.1,39.06,39.09,4900.0,26.7023,26.7296,26.7023,26.7228,4900.0
2009-08-07 10:35:00,39.09,39.13,39.08,39.11,14400.0,26.7228,26.7501,26.7159,26.7364,14400.0
2009-08-07 10:40:00,39.11,39.11,39.0,39.01,5400.0,26.7364,26.7364,26.6612,26.6681,5400.0
2009-08-07 10:45:00,39.01,39.11,39.01,39.03,9600.0,26.6681,26.7364,26.6681,26.6818,9600.0
2009-08-07 10:50:00,39.03,39.03,39.01,39.02,2600.0,26.6818,26.6818,26.6681,26.6749,2600.0
2009-08-07 10:55:00,39.02,39.11,39.01,39.03,6600.0,26.6749,26.7364,26.6681,26.6818,6600.0
2009-08-07 11:00:00,39.04,39.06,39.03,39.06,6100.0,26.6886,26.7023,26.6818,26.7023,6100.0
2009-08-07 11:05:00,39.05,39.06,39.01,39.01,4900.0,26.6954,26.7023,26.6681,26.6681,4900.0
2009-08-07 11:10:00,39.02,39.02,38.99,38.99,2200.0,26.6749,26.6749,26.6544,26.6544,2200.0
2009-08-07 11:15:00,38.99,38.99,38.96,38.97,4500.0,26.6544,26.6544,26.6339,26.6407,4500.0
2009-08-07 11:20:00,38.97,39.02,38.96,39.0,5400.0,26.6407,26.6749,26.6339,26.6612,5400.0
2009-08-07 11:25:00,38.99,39.0,38.98,39.0,4100.0,26.6544,26.6612,26.6476,26.6612,4100.0
2009-08-07 11:30:00,38.99,39.01,38.97,39.0,9300.0,26.6544,26.6681,26.6407,26.6612,9300.0
2009-08-07 11:35:00,39.0,39.03,38.99,39.02,5200.0,26.6612,26.6818,26.6544,26.6749,5200.0
2009-08-07 11:40:00,39.02,39.02,38.97,39.0,14600.0,26.6749,26.6749,26.6407,26.6612,14600.0
2009-08-07 11:45:00,39.0,39.01,38.97,39.0,12700.0,26.6612,26.6681,26.6407,26.6612,12700.0
2009-08-07 11:50:00,39.01,39.02,38.99,39.01,8300.0,26.6681,26.6749,26.6544,26.6681,8300.0
2009-08-07 11:55:00,39.01,39.01,38.99,39.0,4800.0,26.6681,26.6681,26.6544,26.6612,4800.0
2009-08-07 12:00:00,39.0,39.01,39.0,39.01,2400.0,26.6612,26.6681,26.6612,26.6681,2400.0
2009-08-07 12:05:00,39.01,39.04,39.0,39.04,5200.0,26.6681,26.6886,26.6612,26.6886,5200.0
2009-08-07 12:10:00,39.03,39.03,39.02,39.02,2500.0,26.6818,26.6818,26.6749,26.6749,2500.0
2009-08-07 12:15:00,39.02,39.03,39.01,39.01,2500.0,26.6749,26.6818,26.6681,26.6681,2500.0
2009-08-07 12:20:00,39.01,39.02,39.01,39.02,600.0,26.6681,26.6749,26.6681,26.6749,600.0
2009-08-07 12:25:00,39.0,39.01,38.99,39.0,3200.0,26.6612,26.6681,26.6544,26.6612,3200.0
2009-08-07 12:30:00,39.0,39.01,39.0,39.0,6400.0,26.6612,26.6681,26.6612,26.6612,6400.0
2009-08-07 12:35:00,38.99,39.04,38.99,39.03,3500.0,26.6544,26.6886,26.6544,26.6818,3500.0
2009-08-07 12:40:00,39.03,39.04,39.0,39.01,3000.0,26.6818,26.6886,26.6612,26.6681,3000.0
2009-08-07 12:45:00,39.01,39.05,39.01,39.04,5000.0,26.6681,26.6954,26.6681,26.6886,5000.0
2009-08-07 12:50:00,39.05,39.05,39.04,39.04,1400.0,26.6954,26.6954,26.6886,26.6886,1400.0
2009-08-07 12:55:00,39.04,39.05,39.03,39.03,2800.0,26.6886,26.6954,26.6818,26.6818,2800.0
2009-08-07 13:00:00,39.03,39.1,39.02,39.03,10900.0,26.6818,26.7296,26.6749,26.6818,10900.0
2009-08-07 13:05:00,39.02,39.07,39.02,39.04,8900.0,26.6749,26.7091,26.6749,26.6886,8900.0
2009-08-07 13:10:00,39.05,39.11,39.05,39.1,19400.0,26.6954,26.7364,26.6954,26.7296,19400.0
2009-08-07 13:15:00,39.1,39.11,39.1,39.11,3200.0,26.7296,26.7364,26.7296,26.7364,3200.0
2009-08-07 13:20:00,39.1,39.11,39.1,39.1,1600.0,26.7296,26.7364,26.7296,26.7296,1600.0
2009-08-07 13:25:00,39.1,39.18,39.1,39.17,9300.0,26.7296,26.7843,26.7296,26.7775,9300.0
2009-08-07 13:30:00,39.17,39.18,39.14,39.14,4500.0,26.7775,26.7843,26.757,26.757,4500.0
2009-08-07 13:35:00,39.15,39.15,39.13,39.15,4400.0,26.7638,26.7638,26.7501,26.7638,4400.0
2009-08-07 13:40:00,39.14,39.14,39.13,39.13,2100.0,26.757,26.757,26.7501,26.7501,2100.0
2009-08-07 13:45:00,39.14,39.14,39.13,39.14,1800.0,26.757,26.757,26.7501,26.757,1800.0
2009-08-07 13:50:00,39.13,39.14,39.13,39.14,5400.0,26.7501,26.757,26.7501,26.757,5400.0
2009-08-07 13:55:00,39.13,39.16,39.13,39.16,4600.0,26.7501,26.7706,26.7501,26.7706,4600.0
2009-08-07 14:00:00,39.16,39.19,39.15,39.19,2800.0,26.7706,26.7911,26.7638,26.7911,2800.0
2009-08-07 14:05:00,39.19,39.23,39.19,39.21,22900.0,26.7911,26.8185,26.7911,26.8048,22900.0
2009-08-07 14:10:00,39.21,39.21,39.2,39.2,3100.0,26.8048,26.8048,26.798,26.798,3100.0
2009-08-07 14:15:00,39.21,39.24,39.19,39.19,7800.0,26.8048,26.8253,26.7911,26.7911,7800.0
2009-08-07 14:20:00,39.21,39.22,39.2,39.21,8900.0,26.8048,26.8116,26.798,26.8048,8900.0
2009-08-07 14:25:00,39.2,39.21,39.18,39.19,14800.0,26.798,26.8048,26.7843,26.7911,14800.0
2009-08-07 14:30:00,39.18,39.22,39.18,39.2,7200.0,26.7843,26.8116,26.7843,26.798,7200.0
2009-08-07 14:35:00,39.19,39.21,39.18,39.19,6600.0,26.7911,26.8048,26.7843,26.7911,6600.0
2009-08-07 14:40:00,39.18,39.21,39.18,39.2,5900.0,26.7843,26.8048,26.7843,26.798,5900.0
2009-08-07 14:45:00,39.2,39.2,39.18,39.18,3700.0,26.798,26.798,26.7843,26.7843,3700.0
2009-08-07 14:50:00,39.18,39.2,39.17,39.2,7300.0,26.7843,26.798,26.7775,26.798,7300.0
2009-08-07 14:55:00,39.2,39.22,39.19,39.22,10300.0,26.798,26.8116,26.7911,26.8116,10300.0
2009-08-07 15:00:00,39.22,39.22,39.2,39.22,6900.0,26.8116,26.8116,26.798,26.8116,6900.0
2009-08-07 15:05:00,39.21,39.22,39.19,39.2,15100.0,26.8048,26.8116,26.7911,26.798,15100.0
2009-08-07 15:10:00,39.2,39.25,39.2,39.2,25700.0,26.798,26.8322,26.798,26.798,25700.0
2009-08-07 15:15:00,39.2,39.23,39.19,39.22,16800.0,26.798,26.8185,26.7911,26.8116,16800.0
2009-08-07 15:20:00,39.21,39.21,39.19,39.21,13200.0,26.8048,26.8048,26.7911,26.8048,13200.0
2009-08-07 15:25:00,39.2,39.24,39.19,39.23,13900.0,26.798,26.8253,26.7911,26.8185,13900.0
2009-08-07 15:30:00,39.23,39.23,39.21,39.21,12300.0,26.8185,26.8185,26.8048,26.8048,12300.0
2009-08-07 15:35:00,39.2,39.22,39.19,39.2,20900.0,26.798,26.8116,26.7911,26.798,20900.0
2009-08-07 15:40:00,39.21,39.26,39.2,39.21,48400.0,26.8048,26.839,26.798,26.8048,48400.0
2009-08-07 15:45:00,39.2,39.23,39.18,39.23,37700.0,26.798,26.8185,26.7843,26.8185,37700.0
2009-08-07 15:50:00,39.22,39.24,39.19,39.23,38500.0,26.8116,26.8253,26.7911,26.8185,38500.0
2009-08-07 15:55:00,39.22,39.23,39.11,39.17,219600.0,26.8116,26.8185,26.7364,26.7775,219600.0
2009-08-10 09:30:00,39.14,39.14,38.81,38.81,33800.0,26.757,26.757,26.5314,26.5314,33800.0
2009-08-10 09:35:00,38.84,39.07,38.84,39.05,20100.0,26.5519,26.7091,26.5519,26.6954,20100.0
2009-08-10 09:40:00,39.05,39.13,39.0,39.13,10000.0,26.6954,26.7501,26.6612,26.7501,10000.0
2009-08-10 09:45:00,39.11,39.15,39.11,39.12,10400.0,26.7364,26.7638,26.7364,26.7433,10400.0
2009-08-10 09:50:00,39.14,39.14,39.04,39.05,10500.0,26.757,26.757,26.6886,26.6954,10500.0
2009-08-10 09:55:00,39.04,39.06,38.99,38.99,8000.0,26.6886,26.7023,26.6544,26.6544,8000.0
2009-08-10 10:00:00,38.97,38.98,38.91,38.92,9200.0,26.6407,26.6476,26.5997,26.6066,9200.0
2009-08-10 10:05:00,38.93,38.96,38.91,38.96,4300.0,26.6134,26.6339,26.5997,26.6339,4300.0
2009-08-10 10:10:00,38.97,38.98,38.89,38.9,8700.0,26.6407,26.6476,26.586,26.5929,8700.0
2009-08-10 10:15:00,38.9,38.91,38.85,38.85,7300.0,26.5929,26.5997,26.5587,26.5587,7300.0
2009-08-10 10:20:00,38.85,38.9,38.83,38.86,11400.0,26.5587,26.5929,26.545,26.5655,11400.0
2009-08-10 10:25:00,38.86,38.86,38.83,38.85,9400.0,26.5655,26.5655,26.545,26.5587,9400.0
2009-08-10 10:30:00,38.85,38.85,38.83,38.83,5500.0,26.5587,26.5587,26.545,26.545,5500.0
2009-08-10 10:35:00,38.83,38.83,38.78,38.82,8400.0,26.545,26.545,26.5109,26.5382,8400.0
2009-08-10 10:40:00,38.82,38.82,38.8,38.82,4000.0,26.5382,26.5382,26.5245,26.5382,4000.0
2009-08-10 10:45:00,38.81,38.82,38.78,38.78,4200.0,26.5314,26.5382,26.5109,26.5109,4200.0
2009-08-10 10:50:00,38.77,38.88,38.77,38.87,5700.0,26.504,26.5792,26.504,26.5724,5700.0
2009-08-10 10:55:00,38.88,38.88,38.87,38.88,1700.0,26.5792,26.5792,26.5724,26.5792,1700.0
2009-08-10 11:00:00,38.87,38.88,38.84,38.85,8300.0,26.5724,26.5792,26.5519,26.5587,8300.0
2009-08-10 11:05:00,38.86,38.86,38.77,38.77,6700.0,26.5655,26.5655,26.504,26.504,6700.0
2009-08-10 11:10:00,38.77,38.79,38.77,38.79,7600.0,26.504,26.5177,26.504,26.5177,7600.0
2009-08-10 11:15:00,38.8,38.8,38.79,38.79,3000.0,26.5245,26.5245,26.5177,26.5177,3000.0
2009-08-10 11:20:00,38.8,38.81,38.79,38.81,5400.0,26.5245,26.5314,26.5177,26.5314,5400.0
2009-08-10 11:25:00,38.81,38.83,38.8,38.81,6900.0,26.5314,26.545,26.5245,26.5314,6900.0
2009-08-10 11:30:00,38.81,38.82,38.79,38.79,7200.0,26.5314,26.5382,26.5177,26.5177,7200.0
2009-08-10 11:35:00,38.79,38.85,38.77,38.84,13400.0,26.5177,26.5587,26.504,26.5519,13400.0
2009-08-10 11:40:00,38.85,38.87,38.83,38.84,5900.0,26.5587,26.5724,26.545,26.5519,5900.0
2009-08-10 11:45:00,38.83,38.85,38.83,38.85,2600.0,26.545,26.5587,26.545,26.5587,2600.0
2009-08-10 11:50:00,38.85,38.86,38.83,38.83,7700.0,26.5587,26.5655,26.545,26.545,7700.0
2009-08-10 11:55:00,38.83,38.83,38.8,38.82,8000.0,26.545,26.545,26.5245,26.5382,8000.0
2009-08-10 12:00:00,38.81,38.83,38.81,38.83,2400.0,26.5314,26.545,26.5314,26.545,2400.0
2009-08-10 12:05:00,38.84,38.87,38.84,38.86,5300.0,26.5519,26.5724,26.5519,26.5655,5300.0
2009-08-10 12:10:00,38.87,38.87,38.86,38.87,2800.0,26.5724,26.5724,26.5655,26.5724,2800.0
2009-08-10 12:15:00,38.87,38.87,38.86,38.87,700.0,26.5724,26.5724,26.5655,26.5724,700.0
2009-08-10 12:20:00,38.87,38.88,38.86,38.88,3500.0,26.5724,26.5792,26.5655,26.5792,3500.0
2009-08-10 12:25:00,38.88,38.89,38.87,38.87,3000.0,26.5792,26.586,26.5724,26.5724,3000.0
2009-08-10 12:30:00,38.87,38.88,38.85,38.86,7900.0,26.5724,26.5792,26.5587,26.5655,7900.0
2009-08-10 12:35:00,38.86,38.86,38.85,38.85,2300.0,26.5655,26.5655,26.5587,26.5587,2300.0
2009-08-10 12:40:00,38.85,38.9,38.85,38.9,9000.0,26.5587,26.5929,26.5587,26.5929,9000.0
2009-08-10 12:45:00,38.9,38.9,38.9,38.9,700.0,26.5929,26.5929,26.5929,26.5929,700.0
2009-08-10 12:50:00,38.89,38.9,38.89,38.89,1200.0,26.586,26.5929,26.586,26.586,1200.0
2009-08-10 12:55:00,38.89,38.9,38.89,38.9,3600.0,26.586,26.5929,26.586,26.5929,3600.0
2009-08-10 13:00:00,38.9,38.9,38.87,38.89,7200.0,26.5929,26.5929,26.5724,26.586,7200.0
2009-08-10 13:05:00,38.89,38.9,38.87,38.89,4800.0,26.586,26.5929,26.5724,26.586,4800.0
2009-08-10 13:10:00,38.89,38.89,38.87,38.87,2700.0,26.586,26.586,26.5724,26.5724,2700.0
2009-08-10 13:15:00,38.87,38.89,38.86,38.87,9300.0,26.5724,26.586,26.5655,26.5724,9300.0
2009-08-10 13:20:00,38.87,38.92,38.87,38.89,9500.0,26.5724,26.6066,26.5724,26.586,9500.0
2009-08-10 13:25:00,38.9,38.94,38.89,38.94,4400.0,26.5929,26.6202,26.586,26.6202,4400.0
2009-08-10 13:30:00,38.94,38.95,38.93,38.93,6800.0,26.6202,26.6271,26.6134,26.6134,6800.0
2009-08-10 13:35:00,38.93,38.94,38.92,38.93,2500.0,26.6134,26.6202,26.6066,26.6134,2500.0
2009-08-10 13:40:00,38.91,38.93,38.9,38.92,4600.0,26.5997,26.6134,26.5929,26.6066,4600.0
2009-08-10 13:45:00,38.92,38.92,38.85,38.85,13400.0,26.6066,26.6066,26.5587,26.5587,13400.0
2009-08-10 13:50:00,38.85,38.85,38.81,38.82,8100.0,26.5587,26.5587,26.5314,26.5382,8100.0
2009-08-10 13:55:00,38.81,38.82,38.81,38.81,1400.0,26.5314,26.5382,26.5314,26.5314,1400.0
2009-08-10 14:00:00,38.82,38.82,38.8,38.8,2500.0,26.5382,26.5382,26.5245,26.5245,2500.0
2009-08-10 14:05:00,38.8,38.86,38.8,38.86,6600.0,26.5245,26.5655,26.5245,26.5655,6600.0
2009-08-10 14:10:00,38.84,38.86,38.8,38.8,4200.0,26.5519,26.5655,26.5245,26.5245,4200.0
2009-08-10 14:15:00,38.81,38.81,38.78,38.79,5800.0,26.5314,26.5314,26.5109,26.5177,5800.0
2009-08-10 14:20:00,38.78,38.79,38.78,38.79,1600.0,26.5109,26.5177,26.5109,26.5177,1600.0
2009-08-10 14:25:00,38.78,38.78,38.75,38.77,9600.0,26.5109,26.5109,26.4903,26.504,9600.0
2009-08-10 14:30:00,38.78,38.79,38.77,38.79,2100.0,26.5109,26.5177,26.504,26.5177,2100.0
2009-08-10 14:35:00,38.79,38.82,38.79,38.81,3000.0,26.5177,26.5382,26.5177,26.5314,3000.0
2009-08-10 14:40:00,38.82,38.82,38.81,38.82,1600.0,26.5382,26.5382,26.5314,26.5382,1600.0
2009-08-10 14:45:00,38.82,38.84,38.82,38.82,4800.0,26.5382,26.5519,26.5382,26.5382,4800.0
2009-08-10 14:50:00,38.83,38.83,38.78,38.78,5500.0,26.545,26.545,26.5109,26.5109,5500.0
2009-08-10 14:55:00,38.79,38.83,38.78,38.83,5200.0,26.5177,26.545,26.5109,26.545,5200.0
2009-08-10 15:00:00,38.85,38.87,38.84,38.87,7000.0,26.5587,26.5724,26.5519,26.5724,7000.0
2009-08-10 15:05:00,38.87,38.88,38.86,38.86,9200.0,26.5724,26.5792,26.5655,26.5655,9200.0
2009-08-10 15:10:00,38.86,38.86,38.83,38.84,5100.0,26.5655,26.5655,26.545,26.5519,5100.0
2009-08-10 15:15:00,38.85,38.85,38.84,38.85,5100.0,26.5587,26.5587,26.5519,26.5587,5100.0
2009-08-10 15:20:00,38.86,38.89,38.85,38.88,10400.0,26.5655,26.586,26.5587,26.5792,10400.0
2009-08-10 15:25:00,38.89,38.89,38.87,38.88,6300.0,26.586,26.586,26.5724,26.5792,6300.0
2009-08-10 15:30:00,38.88,38.88,38.87,38.88,5100.0,26.5792,26.5792,26.5724,26.5792,5100.0
2009-08-10 15:35:00,38.88,38.89,38.87,38.89,10600.0,26.5792,26.586,26.5724,26.586,10600.0
2009-08-10 15:40:00,38.88,38.9,38.85,38.88,19000.0,26.5792,26.5929,26.5587,26.5792,19000.0
2009-08-10 15:45:00,38.89,38.9,38.87,38.89,29400.0,26.586,26.5929,26.5724,26.586,29400.0
2009-08-10 15:50:00,38.89,38.9,38.87,38.88,17200.0,26.586,26.5929,26.5724,26.5792,17200.0
2009-08-10 15:55:00,38.88,38.93,38.86,38.93,35000.0,26.5792,26.6134,26.5655,26.6134,35000.0
2009-08-11 09:30:00,38.67,38.83,38.67,38.75,18400.0,26.4357,26.545,26.4357,26.4903,18400.0
2009-08-11 09:35:00,38.77,38.85,38.76,38.82,9300.0,26.504,26.5587,26.4972,26.5382,9300.0
2009-08-11 09:40:00,38.82,38.82,38.69,38.74,21300.0,26.5382,26.5382,26.4493,26.4835,21300.0
2009-08-11 09:45:00,38.72,38.74,38.71,38.74,12400.0,26.4698,26.4835,26.463,26.4835,12400.0
2009-08-11 09:50:00,38.73,38.77,38.73,38.75,15100.0,26.4767,26.504,26.4767,26.4903,15100.0
2009-08-11 09:55:00,38.75,38.77,38.71,38.71,6800.0,26.4903,26.504,26.463,26.463,6800.0
2009-08-11 10:00:00,38.68,38.68,38.61,38.61,5100.0,26.4425,26.4425,26.3946,26.3946,5100.0
2009-08-11 10:05:00,38.63,38.63,38.55,38.58,9700.0,26.4083,26.4083,26.3536,26.3741,9700.0
2009-08-11 10:10:00,38.58,38.62,38.58,38.61,4600.0,26.3741,26.4015,26.3741,26.3946,4600.0
2009-08-11 10:15:00,38.6,38.61,38.57,38.6,3800.0,26.3878,26.3946,26.3673,26.3878,3800.0
2009-08-11 10:20:00,38.59,38.66,38.58,38.66,7800.0,26.381,26.4288,26.3741,26.4288,7800.0
2009-08-11 10:25:00,38.66,38.66,38.63,38.66,7400.0,26.4288,26.4288,26.4083,26.4288,7400.0
2009-08-11 10:30:00,38.66,38.68,38.65,38.67,4900.0,26.4288,26.4425,26.422,26.4357,4900.0
2009-08-11 10:35:00,38.67,38.67,38.65,38.67,3500.0,26.4357,26.4357,26.422,26.4357,3500.0
2009-08-11 10:40:00,38.66,38.68,38.66,38.67,5600.0,26.4288,26.4425,26.4288,26.4357,5600.0
2009-08-11 10:45:00,38.66,38.67,38.64,38.64,3500.0,26.4288,26.4357,26.4151,26.4151,3500.0
2009-08-11 10:50:00,38.64,38.66,38.62,38.62,8700.0,26.4151,26.4288,26.4015,26.4015,8700.0
2009-08-11 10:55:00,38.62,38.63,38.6,38.63,4400.0,26.4015,26.4083,26.3878,26.4083,4400.0
2009-08-11 11:00:00,38.62,38.64,38.6,38.61,7000.0,26.4015,26.4151,26.3878,26.3946,7000.0
2009-08-11 11:05:00,38.6,38.62,38.6,38.61,6800.0,26.3878,26.4015,26.3878,26.3946,6800.0
2009-08-11 11:10:00,38.6,38.61,38.6,38.6,3400.0,26.3878,26.3946,26.3878,26.3878,3400.0
2009-08-11 11:15:00,38.6,38.61,38.57,38.57,7200.0,26.3878,26.3946,26.3673,26.3673,7200.0
2009-08-11 11:20:00,38.57,38.6,38.56,38.57,4800.0,26.3673,26.3878,26.3605,26.3673,4800.0
2009-08-11 11:25:00,38.57,38.62,38.56,38.62,5800.0,26.3673,26.4015,26.3605,26.4015,5800.0
2009-08-11 11:30:00,38.62,38.64,38.6,38.64,4700.0,26.4015,26.4151,26.3878,26.4151,4700.0
2009-08-11 11:35:00,38.63,38.66,38.6,38.6,7400.0,26.4083,26.4288,26.3878,26.3878,7400.0
2009-08-11 11:40:00,38.61,38.64,38.61,38.64,6100.0,26.3946,26.4151,26.3946,26.4151,6100.0
2009-08-11 11:45:00,38.64,38.68,38.62,38.68,7700.0,26.4151,26.4425,26.4015,26.4425,7700.0
2009-08-11 11:50:00,38.68,38.68,38.65,38.66,8300.0,26.4425,26.4425,26.422,26.4288,8300.0
2009-08-11 11:55:00,38.66,38.71,38.65,38.71,14500.0,26.4288,26.463,26.422,26.463,14500.0
2009-08-11 12:00:00,38.7,38.71,38.66,38.7,22300.0,26.4562,26.463,26.4288,26.4562,22300.0
2009-08-11 12:05:00,38.7,38.7,38.68,38.68,3000.0,26.4562,26.4562,26.4425,26.4425,3000.0
2009-08-11 12:10:00,38.67,38.69,38.67,38.68,5700.0,26.4357,26.4493,26.4357,26.4425,5700.0
2009-08-11 12:15:00,38.68,38.7,38.67,38.7,6000.0,26.4425,26.4562,26.4357,26.4562,6000.0
2009-08-11 12:20:00,38.71,38.71,38.67,38.68,4900.0,26.463,26.463,26.4357,26.4425,4900.0
2009-08-11 12:25:00,38.7,38.7,38.67,38.67,3200.0,26.4562,26.4562,26.4357,26.4357,3200.0
2009-08-11 12:30:00,38.67,38.72,38.67,38.71,11700.0,26.4357,26.4698,26.4357,26.463,11700.0
2009-08-11 12:35:00,38.71,38.71,38.68,38.69,4200.0,26.463,26.463,26.4425,26.4493,4200.0
2009-08-11 12:40:00,38.69,38.71,38.69,38.69,4300.0,26.4493,26.463,26.4493,26.4493,4300.0
2009-08-11 12:45:00,38.7,38.7,38.67,38.68,7700.0,26.4562,26.4562,26.4357,26.4425,7700.0
2009-08-11 12:50:00,38.68,38.72,38.68,38.72,8900.0,26.4425,26.4698,26.4425,26.4698,8900.0
2009-08-11 12:55:00,38.72,38.72,38.71,38.72,4200.0,26.4698,26.4698,26.463,26.4698,4200.0
2009-08-11 13:00:00,38.71,38.76,38.71,38.74,3800.0,26.463,26.4972,26.463,26.4835,3800.0
2009-08-11 13:05:00,38.74,38.78,38.74,38.77,4800.0,26.4835,26.5109,26.4835,26.504,4800.0
2009-08-11 13:10:00,38.76,38.76,38.72,38.72,7300.0,26.4972,26.4972,26.4698,26.4698,7300.0
2009-08-11 13:15:00,38.72,38.72,38.68,38.72,9700.0,26.4698,26.4698,26.4425,26.4698,9700.0
2009-08-11 13:20:00,38.71,38.71,38.67,38.7,8500.0,26.463,26.463,26.4357,26.4562,8500.0
2009-08-11 13:25:00,38.69,38.69,38.66,38.69,11000.0,26.4493,26.4493,26.4288,26.4493,11000.0
2009-08-11 13:30:00,38.69,38.78,38.69,38.78,11100.0,26.4493,26.5109,26.4493,26.5109,11100.0
2009-08-11 13:35:00,38.78,38.78,38.73,38.74,10600.0,26.5109,26.5109,26.4767,26.4835,10600.0
2009-08-11 13:40:00,38.72,38.76,38.72,38.75,15300.0,26.4698,26.4972,26.4698,26.4903,15300.0
2009-08-11 13:45:00,38.75,38.76,38.71,38.74,22500.0,26.4903,26.4972,26.463,26.4835,22500.0
2009-08-11 13:50:00,38.73,38.74,38.7,38.72,5600.0,26.4767,26.4835,26.4562,26.4698,5600.0
2009-08-11 13:55:00,38.7,38.74,38.7,38.73,5300.0,26.4562,26.4835,26.4562,26.4767,5300.0
2009-08-11 14:00:00,38.74,38.75,38.72,38.72,6100.0,26.4835,26.4903,26.4698,26.4698,6100.0
2009-08-11 14:05:00,38.72,38.73,38.66,38.66,27600.0,26.4698,26.4767,26.4288,26.4288,27600.0
2009-08-11 14:10:00,38.68,38.73,38.67,38.72,4400.0,26.4425,26.4767,26.4357,26.4698,4400.0
2009-08-11 14:15:00,38.73,38.77,38.73,38.77,4500.0,26.4767,26.504,26.4767,26.504,4500.0
2009-08-11 14:20:00,38.77,38.8,38.77,38.78,5500.0,26.504,26.5245,26.504,26.5109,5500.0
2009-08-11 14:25:00,38.78,38.8,38.73,38.79,21500.0,26.5109,26.5245,26.4767,26.5177,21500.0
2009-08-11 14:30:00,38.8,38.81,38.78,38.78,5900.0,26.5245,26.5314,26.5109,26.5109,5900.0
2009-08-11 14:35:00,38.8,38.81,38.79,38.79,3600.0,26.5245,26.5314,26.5177,26.5177,3600.0
2009-08-11 14:40:00,38.79,38.81,38.79,38.81,7600.0,26.5177,26.5314,26.5177,26.5314,7600.0
2009-08-11 14:45:00,38.81,38.81,38.8,38.8,5900.0,26.5314,26.5314,26.5245,26.5245,5900.0
2009-08-11 14:50:00,38.81,38.9,38.8,38.9,12900.0,26.5314,26.5929,26.5245,26.5929,12900.0
2009-08-11 14:55:00,38.89,38.89,38.85,38.89,6800.0,26.586,26.586,26.5587,26.586,6800.0
2009-08-11 15:00:00,38.89,38.9,38.86,38.88,9600.0,26.586,26.5929,26.5655,26.5792,9600.0
2009-08-11 15:05:00,38.88,38.89,38.8,38.81,18300.0,26.5792,26.586,26.5245,26.5314,18300.0
2009-08-11 15:10:00,38.81,38.82,38.76,38.82,28200.0,26.5314,26.5382,26.4972,26.5382,28200.0
2009-08-11 15:15:00,38.81,38.82,38.8,38.81,7500.0,26.5314,26.5382,26.5245,26.5314,7500.0
2009-08-11 15:20:00,38.8,38.81,38.78,38.8,14600.0,26.5245,26.5314,26.5109,26.5245,14600.0
2009-08-11 15:25:00,38.79,38.85,38.79,38.83,12300.0,26.5177,26.5587,26.5177,26.545,12300.0
2009-08-11 15:30:00,38.84,38.89,38.82,38.88,20800.0,26.5519,26.586,26.5382,26.5792,20800.0
2009-08-11 15:35:00,38.88,38.89,38.84,38.85,25100.0,26.5792,26.586,26.5519,26.5587,25100.0
2009-08-11 15:40:00,38.85,38.88,38.79,38.83,55300.0,26.5587,26.5792,26.5177,26.545,55300.0
2009-08-11 15:45:00,38.83,38.89,38.83,38.88,25600.0,26.545,26.586,26.545,26.5792,25600.0
2009-08-11 15:50:00,38.89,38.91,38.85,38.85,37800.0,26.586,26.5997,26.5587,26.5587,37800.0
2009-08-11 15:55:00,38.86,38.86,38.79,38.8,61400.0,26.5655,26.5655,26.5177,26.5245,61400.0
2009-08-12 09:30:00,38.84,38.96,38.59,38.59,10600.0,26.5519,26.6339,26.381,26.381,10600.0
2009-08-12 09:35:00,38.58,38.75,38.52,38.73,18700.0,26.3741,26.4903,26.3331,26.4767,18700.0
2009-08-12 09:40:00,38.69,38.77,38.67,38.77,6200.0,26.4493,26.504,26.4357,26.504,6200.0
2009-08-12 09:45:00,38.77,38.77,38.66,38.72,6700.0,26.504,26.504,26.4288,26.4698,6700.0
2009-08-12 09:50:00,38.73,38.83,38.73,38.81,5500.0,26.4767,26.545,26.4767,26.5314,5500.0
2009-08-12 09:55:00,38.8,38.87,38.8,38.87,4100.0,26.5245,26.5724,26.5245,26.5724,4100.0
2009-08-12 10:00:00,38.88,38.93,38.82,38.89,9900.0,26.5792,26.6134,26.5382,26.586,9900.0
2009-08-12 10:05:00,38.88,38.91,38.88,38.9,3600.0,26.5792,26.5997,26.5792,26.5929,3600.0
2009-08-12 10:10:00,38.91,38.94,38.89,38.91,3300.0,26.5997,26.6202,26.586,26.5997,3300.0
2009-08-12 10:15:00,38.92,38.95,38.9,38.94,4000.0,26.6066,26.6271,26.5929,26.6202,4000.0
2009-08-12 10:20:00,38.94,39.02,38.92,39.0,5300.0,26.6202,26.6749,26.6066,26.6612,5300.0
2009-08-12 10:25:00,38.99,39.0,38.94,38.98,9500.0,26.6544,26.6612,26.6202,26.6476,9500.0
2009-08-12 10:30:00,38.99,39.01,38.96,39.01,4300.0,26.6544,26.6681,26.6339,26.6681,4300.0
2009-08-12 10:35:00,39.03,39.05,39.01,39.03,4700.0,26.6818,26.6954,26.6681,26.6818,4700.0
2009-08-12 10:40:00,39.02,39.06,39.01,39.06,3300.0,26.6749,26.7023,26.6681,26.7023,3300.0
2009-08-12 10:45:00,39.04,39.04,38.98,38.99,6900.0,26.6886,26.6886,26.6476,26.6544,6900.0
2009-08-12 10:50:00,38.99,39.01,38.96,39.01,5100.0,26.6544,26.6681,26.6339,26.6681,5100.0
2009-08-12 10:55:00,39.01,39.02,38.99,39.0,2300.0,26.6681,26.6749,26.6544,26.6612,2300.0
2009-08-12 11:00:00,38.99,39.0,38.96,38.96,4300.0,26.6544,26.6612,26.6339,26.6339,4300.0
2009-08-12 11:05:00,38.96,38.97,38.94,38.94,3300.0,26.6339,26.6407,26.6202,26.6202,3300.0
2009-08-12 11:10:00,38.94,38.94,38.92,38.92,4800.0,26.6202,26.6202,26.6066,26.6066,4800.0
2009-08-12 11:15:00,38.92,38.93,38.92,38.92,2600.0,26.6066,26.6134,26.6066,26.6066,2600.0
2009-08-12 11:20:00,38.92,38.93,38.91,38.91,8300.0,26.6066,26.6134,26.5997,26.5997,8300.0
2009-08-12 11:25:00,38.91,38.91,38.89,38.89,4700.0,26.5997,26.5997,26.586,26.586,4700.0
2009-08-12 11:30:00,38.9,38.91,38.9,38.9,2100.0,26.5929,26.5997,26.5929,26.5929,2100.0
2009-08-12 11:35:00,38.91,38.93,38.91,38.92,2600.0,26.5997,26.6134,26.5997,26.6066,2600.0
2009-08-12 11:40:00,38.92,38.92,38.78,38.78,20200.0,26.6066,26.6066,26.5109,26.5109,20200.0
2009-08-12 11:45:00,38.78,38.78,38.62,38.63,54900.0,26.5109,26.5109,26.4015,26.4083,54900.0
2009-08-12 11:50:00,38.63,38.63,38.52,38.55,44400.0,26.4083,26.4083,26.3331,26.3536,44400.0
2009-08-12 11:55:00,38.56,38.59,38.54,38.59,11000.0,26.3605,26.381,26.3468,26.381,11000.0
2009-08-12 12:00:00,38.59,38.61,38.58,38.6,5000.0,26.381,26.3946,26.3741,26.3878,5000.0
2009-08-12 12:05:00,38.61,38.61,38.57,38.57,6200.0,26.3946,26.3946,26.3673,26.3673,6200.0
2009-08-12 12:10:00,38.57,38.58,38.52,38.53,11100.0,26.3673,26.3741,26.3331,26.3399,11100.0
2009-08-12 12:15:00,38.54,38.55,38.52,38.52,5500.0,26.3468,26.3536,26.3331,26.3331,5500.0
2009-08-12 12:20:00,38.53,38.58,38.52,38.54,9000.0,26.3399,26.3741,26.3331,26.3468,9000.0
2009-08-12 12:25:00,38.56,38.63,38.56,38.62,7400.0,26.3605,26.4083,26.3605,26.4015,7400.0
2009-08-12 12:30:00,38.61,38.64,38.61,38.61,7300.0,26.3946,26.4151,26.3946,26.3946,7300.0
2009-08-12 12:35:00,38.61,38.63,38.61,38.63,5400.0,26.3946,26.4083,26.3946,26.4083,5400.0
2009-08-12 12:40:00,38.63,38.63,38.57,38.59,7400.0,26.4083,26.4083,26.3673,26.381,7400.0
2009-08-12 12:45:00,38.6,38.6,38.57,38.58,2400.0,26.3878,26.3878,26.3673,26.3741,2400.0
2009-08-12 12:50:00,38.59,38.67,38.57,38.67,10600.0,26.381,26.4357,26.3673,26.4357,10600.0
2009-08-12 12:55:00,38.67,38.67,38.63,38.64,6100.0,26.4357,26.4357,26.4083,26.4151,6100.0
2009-08-12 13:00:00,38.65,38.66,38.62,38.62,4500.0,26.422,26.4288,26.4015,26.4015,4500.0
2009-08-12 13:05:00,38.63,38.67,38.63,38.67,5800.0,26.4083,26.4357,26.4083,26.4357,5800.0
2009-08-12 13:10:00,38.66,38.71,38.66,38.67,5000.0,26.4288,26.463,26.4288,26.4357,5000.0
2009-08-12 13:15:00,38.68,38.7,38.66,38.66,4400.0,26.4425,26.4562,26.4288,26.4288,4400.0
2009-08-12 13:20:00,38.67,38.68,38.66,38.66,3300.0,26.4357,26.4425,26.4288,26.4288,3300.0
2009-08-12 13:25:00,38.65,38.68,38.65,38.67,4600.0,26.422,26.4425,26.422,26.4357,4600.0
2009-08-12 13:30:00,38.67,38.67,38.64,38.65,3700.0,26.4357,26.4357,26.4151,26.422,3700.0
2009-08-12 13:35:00,38.65,38.66,38.64,38.64,3900.0,26.422,26.4288,26.4151,26.4151,3900.0
2009-08-12 13:40:00,38.65,38.65,38.63,38.63,3000.0,26.422,26.422,26.4083,26.4083,3000.0
2009-08-12 13:45:00,38.63,38.63,38.59,38.59,3700.0,26.4083,26.4083,26.381,26.381,3700.0
2009-08-12 13:50:00,38.6,38.61,38.59,38.61,3200.0,26.3878,26.3946,26.381,26.3946,3200.0
2009-08-12 13:55:00,38.61,38.62,38.58,38.58,9800.0,26.3946,26.4015,26.3741,26.3741,9800.0
2009-08-12 14:00:00,38.59,38.6,38.54,38.54,7500.0,26.381,26.3878,26.3468,26.3468,7500.0
2009-08-12 14:05:00,38.54,38.55,38.5,38.51,16800.0,26.3468,26.3536,26.3194,26.3263,16800.0
2009-08-12 14:10:00,38.51,38.52,38.44,38.46,14800.0,26.3263,26.3331,26.2784,26.2921,14800.0
2009-08-12 14:15:00,38.46,38.61,38.42,38.51,18600.0,26.2921,26.3946,26.2647,26.3263,18600.0
2009-08-12 14:20:00,38.53,38.64,38.53,38.59,15000.0,26.3399,26.4151,26.3399,26.381,15000.0
2009-08-12 14:25:00,38.6,38.62,38.53,38.54,7600.0,26.3878,26.4015,26.3399,26.3468,7600.0
2009-08-12 14:30:00,38.53,38.62,38.52,38.62,6300.0,26.3399,26.4015,26.3331,26.4015,6300.0
2009-08-12 14:35:00,38.61,38.61,38.53,38.53,8900.0,26.3946,26.3946,26.3399,26.3399,8900.0
2009-08-12 14:40:00,38.52,38.54,38.48,38.49,11500.0,26.3331,26.3468,26.3058,26.3126,11500.0
2009-08-12 14:45:00,38.49,38.49,38.42,38.42,15600.0,26.3126,26.3126,26.2647,26.2647,15600.0
2009-08-12 14:50:00,38.44,38.55,38.41,38.52,35300.0,26.2784,26.3536,26.2579,26.3331,35300.0
2009-08-12 14:55:00,38.53,38.58,38.47,38.51,45300.0,26.3399,26.3741,26.2989,26.3263,45300.0
2009-08-12 15:00:00,38.51,38.55,38.48,38.5,33700.0,26.3263,26.3536,26.3058,26.3194,33700.0
2009-08-12 15:05:00,38.51,38.59,38.51,38.59,14400.0,26.3263,26.381,26.3263,26.381,14400.0
2009-08-12 15:10:00,38.58,38.62,38.57,38.62,14700.0,26.3741,26.4015,26.3673,26.4015,14700.0
2009-08-12 15:15:00,38.61,38.63,38.59,38.61,17600.0,26.3946,26.4083,26.381,26.3946,17600.0
2009-08-12 15:20:00,38.61,38.64,38.59,38.64,21700.0,26.3946,26.4151,26.381,26.4151,21700.0
2009-08-12 15:25:00,38.65,38.67,38.63,38.63,16800.0,26.422,26.4357,26.4083,26.4083,16800.0
2009-08-12 15:30:00,38.64,38.67,38.63,38.66,21800.0,26.4151,26.4357,26.4083,26.4288,21800.0
2009-08-12 15:35:00,38.66,38.66,38.62,38.65,22000.0,26.4288,26.4288,26.4015,26.422,22000.0
2009-08-12 15:40:00,38.64,38.65,38.59,38.59,27900.0,26.4151,26.422,26.381,26.381,27900.0
2009-08-12 15:45:00,38.6,38.6,38.49,38.51,32900.0,26.3878,26.3878,26.3126,26.3263,32900.0
2009-08-12 15:50:00,38.51,38.54,38.41,38.43,45000.0,26.3263,26.3468,26.2579,26.2716,45000.0
2009-08-12 15:55:00,38.43,38.46,38.38,38.42,73400.0,26.2716,26.2921,26.2374,26.2647,73400.0
2009-08-13 09:30:00,38.4,38.52,38.3,38.45,19000.0,26.2511,26.3331,26.1827,26.2853,19000.0
2009-08-13 09:35:00,38.48,38.65,38.45,38.59,29300.0,26.3058,26.422,26.2853,26.381,29300.0
2009-08-13 09:40:00,38.56,38.65,38.45,38.47,17400.0,26.3605,26.422,26.2853,26.2989,17400.0
2009-08-13 09:45:00,38.45,38.48,38.41,38.43,18000.0,26.2853,26.3058,26.2579,26.2716,18000.0
2009-08-13 09:50:00,38.45,38.47,38.4,38.4,11400.0,26.2853,26.2989,26.2511,26.2511,11400.0
2009-08-13 09:55:00,38.4,38.44,38.35,38.4,10500.0,26.2511,26.2784,26.2169,26.2511,10500.0
2009-08-13 10:00:00,38.39,38.4,38.28,38.32,7300.0,26.2442,26.2511,26.169,26.1964,7300.0
2009-08-13 10:05:00,38.33,38.34,38.31,38.33,5500.0,26.2032,26.2101,26.1895,26.2032,5500.0
2009-08-13 10:10:00,38.34,38.37,38.33,38.33,4700.0,26.2101,26.2306,26.2032,26.2032,4700.0
2009-08-13 10:15:00,38.34,38.36,38.32,38.36,5600.0,26.2101,26.2237,26.1964,26.2237,5600.0
2009-08-13 10:20:00,38.36,38.37,38.3,38.3,4700.0,26.2237,26.2306,26.1827,26.1827,4700.0
2009-08-13 10:25:00,38.31,38.48,38.31,38.47,15100.0,26.1895,26.3058,26.1895,26.2989,15100.0
2009-08-13 10:30:00,38.48,38.49,38.39,38.39,5600.0,26.3058,26.3126,26.2442,26.2442,5600.0
2009-08-13 10:35:00,38.39,38.46,38.38,38.42,19500.0,26.2442,26.2921,26.2374,26.2647,19500.0
2009-08-13 10:40:00,38.43,38.49,38.43,38.49,6000.0,26.2716,26.3126,26.2716,26.3126,6000.0
2009-08-13 10:45:00,38.5,38.57,38.5,38.54,10100.0,26.3194,26.3673,26.3194,26.3468,10100.0
2009-08-13 10:50:00,38.54,38.56,38.54,38.56,10700.0,26.3468,26.3605,26.3468,26.3605,10700.0
2009-08-13 10:55:00,38.55,38.56,38.53,38.53,14300.0,26.3536,26.3605,26.3399,26.3399,14300.0
2009-08-13 11:00:00,38.54,38.54,38.46,38.5,9300.0,26.3468,26.3468,26.2921,26.3194,9300.0
2009-08-13 11:05:00,38.5,38.52,38.45,38.47,5600.0,26.3194,26.3331,26.2853,26.2989,5600.0
2009-08-13 11:10:00,38.46,38.51,38.46,38.5,6400.0,26.2921,26.3263,26.2921,26.3194,6400.0
2009-08-13 11:15:00,38.5,38.51,38.48,38.5,5000.0,26.3194,26.3263,26.3058,26.3194,5000.0
2009-08-13 11:20:00,38.5,38.5,38.49,38.5,3600.0,26.3194,26.3194,26.3126,26.3194,3600.0
2009-08-13 11:25:00,38.49,38.51,38.48,38.5,10600.0,26.3126,26.3263,26.3058,26.3194,10600.0
2009-08-13 11:30:00,38.5,38.5,38.47,38.47,7600.0,26.3194,26.3194,26.2989,26.2989,7600.0
2009-08-13 11:35:00,38.48,38.48,38.47,38.48,1900.0,26.3058,26.3058,26.2989,26.3058,1900.0
2009-08-13 11:40:00,38.47,38.48,38.47,38.48,6200.0,26.2989,26.3058,26.2989,26.3058,6200.0
2009-08-13 11:45:00,38.47,38.48,38.47,38.47,4400.0,26.2989,26.3058,26.2989,26.2989,4400.0
2009-08-13 11:50:00,38.48,38.48,38.47,38.48,5300.0,26.3058,26.3058,26.2989,26.3058,5300.0
2009-08-13 11:55:00,38.47,38.48,38.47,38.48,2200.0,26.2989,26.3058,26.2989,26.3058,2200.0
2009-08-13 12:00:00,38.48,38.49,38.47,38.48,9100.0,26.3058,26.3126,26.2989,26.3058,9100.0
2009-08-13 12:05:00,38.48,38.48,38.47,38.48,3500.0,26.3058,26.3058,26.2989,26.3058,3500.0
2009-08-13 12:10:00,38.47,38.48,38.42,38.43,14500.0,26.2989,26.3058,26.2647,26.2716,14500.0
2009-08-13 12:15:00,38.43,38.44,38.42,38.43,9000.0,26.2716,26.2784,26.2647,26.2716,9000.0
2009-08-13 12:20:00,38.43,38.46,38.43,38.46,11400.0,26.2716,26.2921,26.2716,26.2921,11400.0
2009-08-13 12:25:00,38.46,38.5,38.45,38.5,6500.0,26.2921,26.3194,26.2853,26.3194,6500.0
2009-08-13 12:30:00,38.5,38.5,38.49,38.49,5000.0,26.3194,26.3194,26.3126,26.3126,5000.0
2009-08-13 12:35:00,38.5,38.52,38.49,38.51,4500.0,26.3194,26.3331,26.3126,26.3263,4500.0
2009-08-13 12:40:00,38.52,38.52,38.48,38.49,9200.0,26.3331,26.3331,26.3058,26.3126,9200.0
2009-08-13 12:45:00,38.49,38.51,38.49,38.51,7200.0,26.3126,26.3263,26.3126,26.3263,7200.0
2009-08-13 12:50:00,38.52,38.59,38.51,38.58,26100.0,26.3331,26.381,26.3263,26.3741,26100.0
2009-08-13 12:55:00,38.58,38.61,38.57,38.59,14900.0,26.3741,26.3946,26.3673,26.381,14900.0
2009-08-13 13:00:00,38.58,38.8,38.58,38.78,68600.0,26.3741,26.5245,26.3741,26.5109,68600.0
2009-08-13 13:05:00,38.78,38.78,38.72,38.75,11300.0,26.5109,26.5109,26.4698,26.4903,11300.0
2009-08-13 13:10:00,38.75,38.77,38.64,38.66,13100.0,26.4903,26.504,26.4151,26.4288,13100.0
2009-08-13 13:15:00,38.66,38.68,38.64,38.64,8500.0,26.4288,26.4425,26.4151,26.4151,8500.0
2009-08-13 13:20:00,38.64,38.67,38.64,38.66,7300.0,26.4151,26.4357,26.4151,26.4288,7300.0
2009-08-13 13:25:00,38.67,38.67,38.64,38.64,5400.0,26.4357,26.4357,26.4151,26.4151,5400.0
2009-08-13 13:30:00,38.63,38.66,38.63,38.66,6600.0,26.4083,26.4288,26.4083,26.4288,6600.0
2009-08-13 13:35:00,38.65,38.66,38.59,38.59,13900.0,26.422,26.4288,26.381,26.381,13900.0
2009-08-13 13:40:00,38.59,38.6,38.59,38.6,3900.0,26.381,26.3878,26.381,26.3878,3900.0
2009-08-13 13:45:00,38.6,38.61,38.6,38.61,2700.0,26.3878,26.3946,26.3878,26.3946,2700.0
2009-08-13 13:50:00,38.61,38.61,38.55,38.55,7900.0,26.3946,26.3946,26.3536,26.3536,7900.0
2009-08-13 13:55:00,38.55,38.57,38.54,38.55,10400.0,26.3536,26.3673,26.3468,26.3536,10400.0
2009-08-13 14:00:00,38.55,38.55,38.51,38.51,6300.0,26.3536,26.3536,26.3263,26.3263,6300.0
2009-08-13 14:05:00,38.51,38.53,38.51,38.52,5000.0,26.3263,26.3399,26.3263,26.3331,5000.0
2009-08-13 14:10:00,38.51,38.52,38.48,38.49,7800.0,26.3263,26.3331,26.3058,26.3126,7800.0
2009-08-13 14:15:00,38.49,38.51,38.48,38.5,12100.0,26.3126,26.3263,26.3058,26.3194,12100.0
2009-08-13 14:20:00,38.5,38.52,38.49,38.51,18500.0,26.3194,26.3331,26.3126,26.3263,18500.0
2009-08-13 14:25:00,38.5,38.53,38.49,38.52,15000.0,26.3194,26.3399,26.3126,26.3331,15000.0
2009-08-13 14:30:00,38.52,38.58,38.52,38.57,13500.0,26.3331,26.3741,26.3331,26.3673,13500.0
2009-08-13 14:35:00,38.58,38.62,38.57,38.62,8300.0,26.3741,26.4015,26.3673,26.4015,8300.0
2009-08-13 14:40:00,38.61,38.69,38.61,38.67,17600.0,26.3946,26.4493,26.3946,26.4357,17600.0
2009-08-13 14:45:00,38.67,38.71,38.67,38.71,15000.0,26.4357,26.463,26.4357,26.463,15000.0
2009-08-13 14:50:00,38.7,38.71,38.69,38.69,11700.0,26.4562,26.463,26.4493,26.4493,11700.0
2009-08-13 14:55:00,38.7,38.7,38.67,38.67,4900.0,26.4562,26.4562,26.4357,26.4357,4900.0
2009-08-13 15:00:00,38.67,38.67,38.61,38.61,13700.0,26.4357,26.4357,26.3946,26.3946,13700.0
2009-08-13 15:05:00,38.61,38.62,38.55,38.59,13900.0,26.3946,26.4015,26.3536,26.381,13900.0
2009-08-13 15:10:00,38.6,38.67,38.59,38.64,17500.0,26.3878,26.4357,26.381,26.4151,17500.0
2009-08-13 15:15:00,38.63,38.68,38.63,38.66,13400.0,26.4083,26.4425,26.4083,26.4288,13400.0
2009-08-13 15:20:00,38.65,38.65,38.63,38.64,14000.0,26.422,26.422,26.4083,26.4151,14000.0
2009-08-13 15:25:00,38.64,38.64,38.6,38.61,13600.0,26.4151,26.4151,26.3878,26.3946,13600.0
2009-08-13 15:30:00,38.62,38.71,38.62,38.68,24500.0,26.4015,26.463,26.4015,26.4425,24500.0
2009-08-13 15:35:00,38.68,38.69,38.63,38.64,13400.0,26.4425,26.4493,26.4083,26.4151,13400.0
2009-08-13 15:40:00,38.64,38.7,38.63,38.66,28000.0,26.4151,26.4562,26.4083,26.4288,28000.0
2009-08-13 15:45:00,38.67,38.73,38.65,38.73,43000.0,26.4357,26.4767,26.422,26.4767,43000.0
2009-08-13 15:50:00,38.73,38.75,38.71,38.75,69200.0,26.4767,26.4903,26.463,26.4903,69200.0
2009-08-13 15:55:00,38.75,38.78,38.7,38.78,79400.0,26.4903,26.5109,26.4562,26.5109,79400.0
2009-08-14 09:30:00,38.69,39.1,38.69,39.06,15700.0,26.4493,26.7296,26.4493,26.7023,15700.0
2009-08-14 09:35:00,39.06,39.06,38.97,39.05,7500.0,26.7023,26.7023,26.6407,26.6954,7500.0
2009-08-14 09:40:00,39.03,39.05,38.92,38.92,7500.0,26.6818,26.6954,26.6066,26.6066,7500.0
2009-08-14 09:45:00,38.92,38.96,38.91,38.95,5500.0,26.6066,26.6339,26.5997,26.6271,5500.0
2009-08-14 09:50:00,38.94,38.95,38.92,38.92,11200.0,26.6202,26.6271,26.6066,26.6066,11200.0
2009-08-14 09:55:00,38.92,38.93,38.73,38.75,24000.0,26.6066,26.6134,26.4767,26.4903,24000.0
2009-08-14 10:00:00,38.75,38.79,38.7,38.78,9300.0,26.4903,26.5177,26.4562,26.5109,9300.0
2009-08-14 10:05:00,38.78,38.78,38.69,38.72,8200.0,26.5109,26.5109,26.4493,26.4698,8200.0
2009-08-14 10:10:00,38.72,38.77,38.69,38.7,19100.0,26.4698,26.504,26.4493,26.4562,19100.0
2009-08-14 10:15:00,38.69,38.7,38.61,38.66,16700.0,26.4493,26.4562,26.3946,26.4288,16700.0
2009-08-14 10:20:00,38.67,38.72,38.67,38.71,12000.0,26.4357,26.4698,26.4357,26.463,12000.0
2009-08-14 10:25:00,38.71,38.77,38.7,38.76,17400.0,26.463,26.504,26.4562,26.4972,17400.0
2009-08-14 10:30:00,38.76,38.84,38.75,38.81,26500.0,26.4972,26.5519,26.4903,26.5314,26500.0
2009-08-14 10:35:00,38.81,38.87,38.78,38.87,10400.0,26.5314,26.5724,26.5109,26.5724,10400.0
2009-08-14 10:40:00,38.87,38.87,38.82,38.82,7400.0,26.5724,26.5724,26.5382,26.5382,7400.0
2009-08-14 10:45:00,38.82,38.83,38.76,38.82,15100.0,26.5382,26.545,26.4972,26.5382,15100.0
2009-08-14 10:50:00,38.82,38.84,38.73,38.78,11600.0,26.5382,26.5519,26.4767,26.5109,11600.0
2009-08-14 10:55:00,38.78,38.82,38.77,38.81,4000.0,26.5109,26.5382,26.504,26.5314,4000.0
2009-08-14 11:00:00,38.82,38.86,38.8,38.85,12000.0,26.5382,26.5655,26.5245,26.5587,12000.0
2009-08-14 11:05:00,38.85,38.88,38.84,38.85,10700.0,26.5587,26.5792,26.5519,26.5587,10700.0
2009-08-14 11:10:00,38.86,38.86,38.8,38.82,7700.0,26.5655,26.5655,26.5245,26.5382,7700.0
2009-08-14 11:15:00,38.82,38.83,38.75,38.76,14000.0,26.5382,26.545,26.4903,26.4972,14000.0
2009-08-14 11:20:00,38.75,38.79,38.75,38.77,3100.0,26.4903,26.5177,26.4903,26.504,3100.0
2009-08-14 11:25:00,38.77,38.8,38.75,38.79,18500.0,26.504,26.5245,26.4903,26.5177,18500.0
2009-08-14 11:30:00,38.79,38.8,38.72,38.76,19200.0,26.5177,26.5245,26.4698,26.4972,19200.0
2009-08-14 11:35:00,38.76,38.81,38.76,38.8,5400.0,26.4972,26.5314,26.4972,26.5245,5400.0
2009-08-14 11:40:00,38.8,38.8,38.78,38.79,700.0,26.5245,26.5245,26.5109,26.5177,700.0
2009-08-14 11:45:00,38.78,38.79,38.78,38.79,9600.0,26.5109,26.5177,26.5109,26.5177,9600.0
2009-08-14 11:50:00,38.78,38.79,38.73,38.73,6500.0,26.5109,26.5177,26.4767,26.4767,6500.0
2009-08-14 11:55:00,38.74,38.74,38.7,38.71,4100.0,26.4835,26.4835,26.4562,26.463,4100.0
2009-08-14 12:00:00,38.71,38.71,38.69,38.69,5000.0,26.463,26.463,26.4493,26.4493,5000.0
2009-08-14 12:05:00,38.7,38.72,38.68,38.72,4700.0,26.4562,26.4698,26.4425,26.4698,4700.0
2009-08-14 12:10:00,38.71,38.72,38.71,38.72,2600.0,26.463,26.4698,26.463,26.4698,2600.0
2009-08-14 12:15:00,38.71,38.79,38.71,38.78,6700.0,26.463,26.5177,26.463,26.5109,6700.0
2009-08-14 12:20:00,38.77,38.78,38.74,38.74,2800.0,26.504,26.5109,26.4835,26.4835,2800.0
2009-08-14 12:25:00,38.74,38.74,38.73,38.74,3200.0,26.4835,26.4835,26.4767,26.4835,3200.0
2009-08-14 12:30:00,38.73,38.73,38.7,38.7,1400.0,26.4767,26.4767,26.4562,26.4562,1400.0
2009-08-14 12:35:00,38.7,38.74,38.7,38.74,1300.0,26.4562,26.4835,26.4562,26.4835,1300.0
2009-08-14 12:40:00,38.75,38.75,38.73,38.74,1800.0,26.4903,26.4903,26.4767,26.4835,1800.0
2009-08-14 12:45:00,38.74,38.78,38.74,38.78,1900.0,26.4835,26.5109,26.4835,26.5109,1900.0
2009-08-14 12:50:00,38.76,38.77,38.76,38.77,1500.0,26.4972,26.504,26.4972,26.504,1500.0
2009-08-14 12:55:00,38.76,38.79,38.76,38.78,2200.0,26.4972,26.5177,26.4972,26.5109,2200.0
2009-08-14 13:00:00,38.79,38.79,38.78,38.79,2100.0,26.5177,26.5177,26.5109,26.5177,2100.0
2009-08-14 13:05:00,38.78,38.79,38.76,38.78,2500.0,26.5109,26.5177,26.4972,26.5109,2500.0
2009-08-14 13:10:00,38.77,38.78,38.77,38.78,2600.0,26.504,26.5109,26.504,26.5109,2600.0
2009-08-14 13:15:00,38.77,38.78,38.75,38.78,5700.0,26.504,26.5109,26.4903,26.5109,5700.0
2009-08-14 13:20:00,38.79,38.79,38.75,38.76,3600.0,26.5177,26.5177,26.4903,26.4972,3600.0
2009-08-14 13:25:00,38.76,38.76,38.75,38.76,2800.0,26.4972,26.4972,26.4903,26.4972,2800.0
2009-08-14 13:30:00,38.75,38.76,38.68,38.68,8400.0,26.4903,26.4972,26.4425,26.4425,8400.0
2009-08-14 13:35:00,38.69,38.7,38.68,38.68,6000.0,26.4493,26.4562,26.4425,26.4425,6000.0
2009-08-14 13:40:00,38.68,38.72,38.68,38.72,10600.0,26.4425,26.4698,26.4425,26.4698,10600.0
2009-08-14 13:45:00,38.72,38.72,38.69,38.7,10300.0,26.4698,26.4698,26.4493,26.4562,10300.0
2009-08-14 13:50:00,38.71,38.71,38.66,38.68,14400.0,26.463,26.463,26.4288,26.4425,14400.0
2009-08-14 13:55:00,38.68,38.68,38.67,38.67,4600.0,26.4425,26.4425,26.4357,26.4357,4600.0
2009-08-14 14:00:00,38.68,38.68,38.66,38.68,10000.0,26.4425,26.4425,26.4288,26.4425,10000.0
2009-08-14 14:05:00,38.68,38.69,38.66,38.67,8200.0,26.4425,26.4493,26.4288,26.4357,8200.0
2009-08-14 14:10:00,38.66,38.71,38.66,38.71,15300.0,26.4288,26.463,26.4288,26.463,15300.0
2009-08-14 14:15:00,38.71,38.73,38.68,38.69,5800.0,26.463,26.4767,26.4425,26.4493,5800.0
2009-08-14 14:20:00,38.69,38.7,38.63,38.64,10300.0,26.4493,26.4562,26.4083,26.4151,10300.0
2009-08-14 14:25:00,38.63,38.63,38.6,38.62,29600.0,26.4083,26.4083,26.3878,26.4015,29600.0
2009-08-14 14:30:00,38.61,38.63,38.59,38.62,13900.0,26.3946,26.4083,26.381,26.4015,13900.0
2009-08-14 14:35:00,38.62,38.64,38.6,38.64,5100.0,26.4015,26.4151,26.3878,26.4151,5100.0
2009-08-14 14:40:00,38.65,38.68,38.65,38.66,5700.0,26.422,26.4425,26.422,26.4288,5700.0
2009-08-14 14:45:00,38.67,38.68,38.67,38.68,3300.0,26.4357,26.4425,26.4357,26.4425,3300.0
2009-08-14 14:50:00,38.69,38.69,38.66,38.67,5800.0,26.4493,26.4493,26.4288,26.4357,5800.0
2009-08-14 14:55:00,38.67,38.69,38.63,38.68,7400.0,26.4357,26.4493,26.4083,26.4425,7400.0
2009-08-14 15:00:00,38.69,38.74,38.69,38.73,14600.0,26.4493,26.4835,26.4493,26.4767,14600.0
2009-08-14 15:05:00,38.73,38.75,38.72,38.74,12200.0,26.4767,26.4903,26.4698,26.4835,12200.0
2009-08-14 15:10:00,38.73,38.76,38.69,38.71,17400.0,26.4767,26.4972,26.4493,26.463,17400.0
2009-08-14 15:15:00,38.71,38.74,38.71,38.74,8300.0,26.463,26.4835,26.463,26.4835,8300.0
2009-08-14 15:20:00,38.75,38.76,38.74,38.76,10300.0,26.4903,26.4972,26.4835,26.4972,10300.0
2009-08-14 15:25:00,38.75,38.76,38.73,38.73,13900.0,26.4903,26.4972,26.4767,26.4767,13900.0
2009-08-14 15:30:00,38.73,38.78,38.73,38.77,14200.0,26.4767,26.5109,26.4767,26.504,14200.0
2009-08-14 15:35:00,38.76,38.83,38.72,38.79,54700.0,26.4972,26.545,26.4698,26.5177,54700.0
2009-08-14 15:40:00,38.78,38.79,38.75,38.76,15400.0,26.5109,26.5177,26.4903,26.4972,15400.0
2009-08-14 15:45:00,38.76,38.82,38.75,38.77,33300.0,26.4972,26.5382,26.4903,26.504,33300.0
2009-08-14 15:50:00,38.77,38.85,38.77,38.85,64100.0,26.504,26.5587,26.504,26.5587,64100.0
2009-08-14 15:55:00,38.85,39.0,38.84,38.98,147000.0,26.5587,26.6612,26.5519,26.6476,147000.0
2009-08-17 09:30:00,38.59,38.67,38.52,38.67,26400.0,26.381,26.4357,26.3331,26.4357,26400.0
2009-08-17 09:35:00,38.69,38.69,38.3,38.45,51200.0,26.4493,26.4493,26.1827,26.2853,51200.0
2009-08-17 09:40:00,38.43,38.45,38.3,38.37,34100.0,26.2716,26.2853,26.1827,26.2306,34100.0
2009-08-17 09:45:00,38.33,38.41,38.3,38.41,13300.0,26.2032,26.2579,26.1827,26.2579,13300.0
2009-08-17 09:50:00,38.42,38.46,38.38,38.42,17500.0,26.2647,26.2921,26.2374,26.2647,17500.0
2009-08-17 09:55:00,38.45,38.55,38.43,38.52,28700.0,26.2853,26.3536,26.2716,26.3331,28700.0
2009-08-17 10:00:00,38.52,38.53,38.48,38.51,13900.0,26.3331,26.3399,26.3058,26.3263,13900.0
2009-08-17 10:05:00,38.52,38.52,38.41,38.41,17000.0,26.3331,26.3331,26.2579,26.2579,17000.0
2009-08-17 10:10:00,38.4,38.4,38.34,38.38,14300.0,26.2511,26.2511,26.2101,26.2374,14300.0
2009-08-17 10:15:00,38.38,38.4,38.36,38.4,15000.0,26.2374,26.2511,26.2237,26.2511,15000.0
2009-08-17 10:20:00,38.4,38.45,38.39,38.43,19600.0,26.2511,26.2853,26.2442,26.2716,19600.0
2009-08-17 10:25:00,38.44,38.44,38.4,38.41,9100.0,26.2784,26.2784,26.2511,26.2579,9100.0
2009-08-17 10:30:00,38.41,38.42,38.38,38.39,25500.0,26.2579,26.2647,26.2374,26.2442,25500.0
2009-08-17 10:35:00,38.39,38.42,38.36,38.38,25700.0,26.2442,26.2647,26.2237,26.2374,25700.0
2009-08-17 10:40:00,38.38,38.41,38.33,38.34,23300.0,26.2374,26.2579,26.2032,26.2101,23300.0
2009-08-17 10:45:00,38.34,38.34,38.33,38.33,7000.0,26.2101,26.2101,26.2032,26.2032,7000.0
2009-08-17 10:50:00,38.34,38.35,38.32,38.34,22500.0,26.2101,26.2169,26.1964,26.2101,22500.0
2009-08-17 10:55:00,38.33,38.33,38.26,38.3,15900.0,26.2032,26.2032,26.1554,26.1827,15900.0
2009-08-17 11:00:00,38.3,38.31,38.28,38.3,34900.0,26.1827,26.1895,26.169,26.1827,34900.0
2009-08-17 11:05:00,38.3,38.3,38.29,38.3,6100.0,26.1827,26.1827,26.1759,26.1827,6100.0
2009-08-17 11:10:00,38.3,38.3,38.29,38.3,3300.0,26.1827,26.1827,26.1759,26.1827,3300.0
2009-08-17 11:15:00,38.29,38.29,38.18,38.19,18000.0,26.1759,26.1759,26.1007,26.1075,18000.0
2009-08-17 11:20:00,38.2,38.22,38.2,38.22,34600.0,26.1144,26.128,26.1144,26.128,34600.0
2009-08-17 11:25:00,38.22,38.37,38.22,38.37,9400.0,26.128,26.2306,26.128,26.2306,9400.0
2009-08-17 11:30:00,38.37,38.37,38.33,38.35,6300.0,26.2306,26.2306,26.2032,26.2169,6300.0
2009-08-17 11:35:00,38.36,38.4,38.36,38.4,3200.0,26.2237,26.2511,26.2237,26.2511,3200.0
2009-08-17 11:40:00,38.39,38.4,38.37,38.38,16300.0,26.2442,26.2511,26.2306,26.2374,16300.0
2009-08-17 11:45:00,38.37,38.39,38.37,38.39,5600.0,26.2306,26.2442,26.2306,26.2442,5600.0
2009-08-17 11:50:00,38.39,38.47,38.38,38.46,5600.0,26.2442,26.2989,26.2374,26.2921,5600.0
2009-08-17 11:55:00,38.47,38.49,38.45,38.45,5900.0,26.2989,26.3126,26.2853,26.2853,5900.0
2009-08-17 12:00:00,38.44,38.45,38.4,38.43,6200.0,26.2784,26.2853,26.2511,26.2716,6200.0
2009-08-17 12:05:00,38.42,38.43,38.4,38.42,2700.0,26.2647,26.2716,26.2511,26.2647,2700.0
2009-08-17 12:10:00,38.42,38.47,38.42,38.47,6800.0,26.2647,26.2989,26.2647,26.2989,6800.0
2009-08-17 12:15:00,38.48,38.48,38.46,38.48,4600.0,26.3058,26.3058,26.2921,26.3058,4600.0
2009-08-17 12:20:00,38.48,38.48,38.46,38.48,3500.0,26.3058,26.3058,26.2921,26.3058,3500.0
2009-08-17 12:25:00,38.47,38.51,38.47,38.5,7800.0,26.2989,26.3263,26.2989,26.3194,7800.0
2009-08-17 12:30:00,38.5,38.51,38.5,38.5,3000.0,26.3194,26.3263,26.3194,26.3194,3000.0
2009-08-17 12:35:00,38.5,38.5,38.45,38.47,4800.0,26.3194,26.3194,26.2853,26.2989,4800.0
2009-08-17 12:40:00,38.47,38.48,38.44,38.48,6700.0,26.2989,26.3058,26.2784,26.3058,6700.0
2009-08-17 12:45:00,38.48,38.51,38.46,38.51,5200.0,26.3058,26.3263,26.2921,26.3263,5200.0
2009-08-17 12:50:00,38.51,38.51,38.49,38.5,4900.0,26.3263,26.3263,26.3126,26.3194,4900.0
2009-08-17 12:55:00,38.5,38.5,38.48,38.49,2800.0,26.3194,26.3194,26.3058,26.3126,2800.0
2009-08-17 13:00:00,38.49,38.5,38.44,38.45,6600.0,26.3126,26.3194,26.2784,26.2853,6600.0
2009-08-17 13:05:00,38.46,38.49,38.45,38.49,3700.0,26.2921,26.3126,26.2853,26.3126,3700.0
2009-08-17 13:10:00,38.49,38.5,38.46,38.5,6700.0,26.3126,26.3194,26.2921,26.3194,6700.0
2009-08-17 13:15:00,38.5,38.5,38.49,38.5,8900.0,26.3194,26.3194,26.3126,26.3194,8900.0
2009-08-17 13:20:00,38.52,38.53,38.5,38.53,6800.0,26.3331,26.3399,26.3194,26.3399,6800.0
2009-08-17 13:25:00,38.53,38.56,38.52,38.55,7200.0,26.3399,26.3605,26.3331,26.3536,7200.0
2009-08-17 13:30:00,38.55,38.56,38.5,38.54,15800.0,26.3536,26.3605,26.3194,26.3468,15800.0
2009-08-17 13:35:00,38.53,38.54,38.51,38.51,4000.0,26.3399,26.3468,26.3263,26.3263,4000.0
2009-08-17 13:40:00,38.51,38.54,38.48,38.54,6700.0,26.3263,26.3468,26.3058,26.3468,6700.0
2009-08-17 13:45:00,38.52,38.54,38.51,38.51,10400.0,26.3331,26.3468,26.3263,26.3263,10400.0
2009-08-17 13:50:00,38.51,38.53,38.5,38.51,14200.0,26.3263,26.3399,26.3194,26.3263,14200.0
2009-08-17 13:55:00,38.52,38.53,38.49,38.51,6100.0,26.3331,26.3399,26.3126,26.3263,6100.0
2009-08-17 14:00:00,38.51,38.53,38.5,38.53,21900.0,26.3263,26.3399,26.3194,26.3399,21900.0
2009-08-17 14:05:00,38.53,38.53,38.5,38.53,4800.0,26.3399,26.3399,26.3194,26.3399,4800.0
2009-08-17 14:10:00,38.53,38.53,38.5,38.51,4200.0,26.3399,26.3399,26.3194,26.3263,4200.0
2009-08-17 14:15:00,38.51,38.52,38.51,38.51,3100.0,26.3263,26.3331,26.3263,26.3263,3100.0
2009-08-17 14:20:00,38.51,38.52,38.48,38.49,3400.0,26.3263,26.3331,26.3058,26.3126,3400.0
2009-08-17 14:25:00,38.49,38.5,38.48,38.49,11800.0,26.3126,26.3194,26.3058,26.3126,11800.0
2009-08-17 14:30:00,38.49,38.5,38.49,38.5,4600.0,26.3126,26.3194,26.3126,26.3194,4600.0
2009-08-17 14:35:00,38.49,38.5,38.46,38.47,26900.0,26.3126,26.3194,26.2921,26.2989,26900.0
2009-08-17 14:40:00,38.46,38.47,38.45,38.46,5500.0,26.2921,26.2989,26.2853,26.2921,5500.0
2009-08-17 14:45:00,38.47,38.47,38.41,38.42,5000.0,26.2989,26.2989,26.2579,26.2647,5000.0
2009-08-17 14:50:00,38.42,38.43,38.41,38.42,4300.0,26.2647,26.2716,26.2579,26.2647,4300.0
2009-08-17 14:55:00,38.43,38.5,38.43,38.48,7700.0,26.2716,26.3194,26.2716,26.3058,7700.0
2009-08-17 15:00:00,38.48,38.53,38.48,38.53,7900.0,26.3058,26.3399,26.3058,26.3399,7900.0
2009-08-17 15:05:00,38.53,38.55,38.53,38.55,7800.0,26.3399,26.3536,26.3399,26.3536,7800.0
2009-08-17 15:10:00,38.55,38.56,38.52,38.52,9400.0,26.3536,26.3605,26.3331,26.3331,9400.0
2009-08-17 15:15:00,38.52,38.57,38.52,38.56,5700.0,26.3331,26.3673,26.3331,26.3605,5700.0
2009-08-17 15:20:00,38.57,38.57,38.54,38.55,8800.0,26.3673,26.3673,26.3468,26.3536,8800.0
2009-08-17 15:25:00,38.54,38.54,38.48,38.54,11600.0,26.3468,26.3468,26.3058,26.3468,11600.0
2009-08-17 15:30:00,38.54,38.55,38.53,38.54,8700.0,26.3468,26.3536,26.3399,26.3468,8700.0
2009-08-17 15:35:00,38.54,38.55,38.53,38.55,14100.0,26.3468,26.3536,26.3399,26.3536,14100.0
2009-08-17 15:40:00,38.54,38.55,38.47,38.47,34800.0,26.3468,26.3536,26.2989,26.2989,34800.0
2009-08-17 15:45:00,38.47,38.49,38.44,38.45,34300.0,26.2989,26.3126,26.2784,26.2853,34300.0
2009-08-17 15:50:00,38.44,38.45,38.43,38.45,44700.0,26.2784,26.2853,26.2716,26.2853,44700.0
2009-08-17 15:55:00,38.44,38.48,38.42,38.43,65600.0,26.2784,26.3058,26.2647,26.2716,65600.0
2009-08-18 09:30:00,38.46,38.56,38.4,38.53,30400.0,26.2921,26.3605,26.2511,26.3399,30400.0
2009-08-18 09:35:00,38.53,38.53,38.43,38.45,18100.0,26.3399,26.3399,26.2716,26.2853,18100.0
2009-08-18 09:40:00,38.42,38.56,38.42,38.55,15300.0,26.2647,26.3605,26.2647,26.3536,15300.0
2009-08-18 09:45:00,38.55,38.56,38.51,38.55,12400.0,26.3536,26.3605,26.3263,26.3536,12400.0
2009-08-18 09:50:00,38.56,38.61,38.54,38.61,58400.0,26.3605,26.3946,26.3468,26.3946,58400.0
2009-08-18 09:55:00,38.62,38.68,38.62,38.67,14500.0,26.4015,26.4425,26.4015,26.4357,14500.0
2009-08-18 10:00:00,38.68,38.8,38.68,38.79,27700.0,26.4425,26.5245,26.4425,26.5177,27700.0
2009-08-18 10:05:00,38.78,38.87,38.75,38.78,20500.0,26.5109,26.5724,26.4903,26.5109,20500.0
2009-08-18 10:10:00,38.79,38.85,38.79,38.83,9500.0,26.5177,26.5587,26.5177,26.545,9500.0
2009-08-18 10:15:00,38.83,38.87,38.77,38.77,11700.0,26.545,26.5724,26.504,26.504,11700.0
2009-08-18 10:20:00,38.78,38.83,38.75,38.75,12800.0,26.5109,26.545,26.4903,26.4903,12800.0
2009-08-18 10:25:00,38.75,38.75,38.69,38.69,14000.0,26.4903,26.4903,26.4493,26.4493,14000.0
2009-08-18 10:30:00,38.69,38.72,38.68,38.69,11600.0,26.4493,26.4698,26.4425,26.4493,11600.0
2009-08-18 10:35:00,38.68,38.7,38.66,38.69,7100.0,26.4425,26.4562,26.4288,26.4493,7100.0
2009-08-18 10:40:00,38.68,38.71,38.68,38.7,7000.0,26.4425,26.463,26.4425,26.4562,7000.0
2009-08-18 10:45:00,38.71,38.76,38.67,38.72,13900.0,26.463,26.4972,26.4357,26.4698,13900.0
2009-08-18 10:50:00,38.76,38.76,38.73,38.76,11400.0,26.4972,26.4972,26.4767,26.4972,11400.0
2009-08-18 10:55:00,38.75,38.78,38.74,38.75,11900.0,26.4903,26.5109,26.4835,26.4903,11900.0
2009-08-18 11:00:00,38.76,38.78,38.75,38.77,12600.0,26.4972,26.5109,26.4903,26.504,12600.0
2009-08-18 11:05:00,38.78,38.83,38.78,38.82,13500.0,26.5109,26.545,26.5109,26.5382,13500.0
2009-08-18 11:10:00,38.84,38.86,38.79,38.82,14600.0,26.5519,26.5655,26.5177,26.5382,14600.0
2009-08-18 11:15:00,38.82,38.84,38.81,38.84,9300.0,26.5382,26.5519,26.5314,26.5519,9300.0
2009-08-18 11:20:00,38.84,38.86,38.81,38.86,8400.0,26.5519,26.5655,26.5314,26.5655,8400.0
2009-08-18 11:25:00,38.84,38.9,38.84,38.88,15500.0,26.5519,26.5929,26.5519,26.5792,15500.0
2009-08-18 11:30:00,38.9,38.99,38.9,38.97,16700.0,26.5929,26.6544,26.5929,26.6407,16700.0
2009-08-18 11:35:00,38.98,39.0,38.97,38.98,8900.0,26.6476,26.6612,26.6407,26.6476,8900.0
2009-08-18 11:40:00,38.99,39.0,38.98,39.0,11900.0,26.6544,26.6612,26.6476,26.6612,11900.0
2009-08-18 11:45:00,39.0,39.01,38.99,39.0,15700.0,26.6612,26.6681,26.6544,26.6612,15700.0
2009-08-18 11:50:00,39.0,39.06,39.0,39.05,14900.0,26.6612,26.7023,26.6612,26.6954,14900.0
2009-08-18 11:55:00,39.04,39.07,39.04,39.07,8200.0,26.6886,26.7091,26.6886,26.7091,8200.0
2009-08-18 12:00:00,39.07,39.12,39.07,39.1,16300.0,26.7091,26.7433,26.7091,26.7296,16300.0
2009-08-18 12:05:00,39.11,39.15,39.08,39.09,29200.0,26.7364,26.7638,26.7159,26.7228,29200.0
2009-08-18 12:10:00,39.1,39.11,39.1,39.11,5300.0,26.7296,26.7364,26.7296,26.7364,5300.0
2009-08-18 12:15:00,39.1,39.12,39.04,39.11,22500.0,26.7296,26.7433,26.6886,26.7364,22500.0
2009-08-18 12:20:00,39.1,39.15,39.1,39.13,14800.0,26.7296,26.7638,26.7296,26.7501,14800.0
2009-08-18 12:25:00,39.12,39.12,39.07,39.08,12300.0,26.7433,26.7433,26.7091,26.7159,12300.0
2009-08-18 12:30:00,39.09,39.11,39.08,39.11,10200.0,26.7228,26.7364,26.7159,26.7364,10200.0
2009-08-18 12:35:00,39.11,39.14,39.11,39.12,7100.0,26.7364,26.757,26.7364,26.7433,7100.0
2009-08-18 12:40:00,39.12,39.18,39.12,39.16,12100.0,26.7433,26.7843,26.7433,26.7706,12100.0
2009-08-18 12:45:00,39.15,39.19,39.15,39.19,5000.0,26.7638,26.7911,26.7638,26.7911,5000.0
2009-08-18 12:50:00,39.18,39.19,39.16,39.18,9700.0,26.7843,26.7911,26.7706,26.7843,9700.0
2009-08-18 12:55:00,39.19,39.2,39.18,39.2,6600.0,26.7911,26.798,26.7843,26.798,6600.0
2009-08-18 13:00:00,39.2,39.25,39.18,39.25,16800.0,26.798,26.8322,26.7843,26.8322,16800.0
2009-08-18 13:05:00,39.25,39.25,39.2,39.2,11400.0,26.8322,26.8322,26.798,26.798,11400.0
2009-08-18 13:10:00,39.21,39.24,39.2,39.24,12800.0,26.8048,26.8253,26.798,26.8253,12800.0
2009-08-18 13:15:00,39.24,39.25,39.22,39.23,5800.0,26.8253,26.8322,26.8116,26.8185,5800.0
2009-08-18 13:20:00,39.22,39.25,39.22,39.25,8200.0,26.8116,26.8322,26.8116,26.8322,8200.0
2009-08-18 13:25:00,39.25,39.25,39.21,39.23,14800.0,26.8322,26.8322,26.8048,26.8185,14800.0
2009-08-18 13:30:00,39.22,39.23,39.21,39.21,9200.0,26.8116,26.8185,26.8048,26.8048,9200.0
2009-08-18 13:35:00,39.22,39.22,39.21,39.22,6100.0,26.8116,26.8116,26.8048,26.8116,6100.0
2009-08-18 13:40:00,39.22,39.22,39.2,39.21,5900.0,26.8116,26.8116,26.798,26.8048,5900.0
2009-08-18 13:45:00,39.21,39.24,39.21,39.24,10000.0,26.8048,26.8253,26.8048,26.8253,10000.0
2009-08-18 13:50:00,39.23,39.25,39.23,39.25,13500.0,26.8185,26.8322,26.8185,26.8322,13500.0
2009-08-18 13:55:00,39.25,39.28,39.24,39.27,11200.0,26.8322,26.8527,26.8253,26.8458,11200.0
2009-08-18 14:00:00,39.27,39.28,39.25,39.25,8100.0,26.8458,26.8527,26.8322,26.8322,8100.0
2009-08-18 14:05:00,39.25,39.25,39.24,39.25,5400.0,26.8322,26.8322,26.8253,26.8322,5400.0
2009-08-18 14:10:00,39.24,39.25,39.23,39.24,8100.0,26.8253,26.8322,26.8185,26.8253,8100.0
2009-08-18 14:15:00,39.24,39.24,39.19,39.19,10700.0,26.8253,26.8253,26.7911,26.7911,10700.0
2009-08-18 14:20:00,39.19,39.21,39.18,39.18,16100.0,26.7911,26.8048,26.7843,26.7843,16100.0
2009-08-18 14:25:00,39.19,39.22,39.18,39.22,10200.0,26.7911,26.8116,26.7843,26.8116,10200.0
2009-08-18 14:30:00,39.22,39.23,39.19,39.19,21500.0,26.8116,26.8185,26.7911,26.7911,21500.0
2009-08-18 14:35:00,39.19,39.2,39.18,39.18,11900.0,26.7911,26.798,26.7843,26.7843,11900.0
2009-08-18 14:40:00,39.19,39.19,39.15,39.16,23100.0,26.7911,26.7911,26.7638,26.7706,23100.0
2009-08-18 14:45:00,39.16,39.16,39.13,39.14,14200.0,26.7706,26.7706,26.7501,26.757,14200.0
2009-08-18 14:50:00,39.13,39.14,39.11,39.11,18300.0,26.7501,26.757,26.7364,26.7364,18300.0
2009-08-18 14:55:00,39.12,39.16,39.11,39.16,20600.0,26.7433,26.7706,26.7364,26.7706,20600.0
2009-08-18 15:00:00,39.14,39.15,39.1,39.1,15300.0,26.757,26.7638,26.7296,26.7296,15300.0
2009-08-18 15:05:00,39.11,39.11,39.1,39.11,13900.0,26.7364,26.7364,26.7296,26.7364,13900.0
2009-08-18 15:10:00,39.1,39.11,39.1,39.1,8200.0,26.7296,26.7364,26.7296,26.7296,8200.0
2009-08-18 15:15:00,39.1,39.14,39.1,39.12,20500.0,26.7296,26.757,26.7296,26.7433,20500.0
2009-08-18 15:20:00,39.11,39.13,39.11,39.12,11000.0,26.7364,26.7501,26.7364,26.7433,11000.0
2009-08-18 15:25:00,39.11,39.11,39.05,39.06,24300.0,26.7364,26.7364,26.6954,26.7023,24300.0
2009-08-18 15:30:00,39.07,39.07,39.04,39.05,22200.0,26.7091,26.7091,26.6886,26.6954,22200.0
2009-08-18 15:35:00,39.05,39.06,39.03,39.03,21100.0,26.6954,26.7023,26.6818,26.6818,21100.0
2009-08-18 15:40:00,39.03,39.05,39.03,39.03,16800.0,26.6818,26.6954,26.6818,26.6818,16800.0
2009-08-18 15:45:00,39.03,39.04,39.02,39.02,23900.0,26.6818,26.6886,26.6749,26.6749,23900.0
2009-08-18 15:50:00,39.03,39.05,38.99,39.01,50300.0,26.6818,26.6954,26.6544,26.6681,50300.0
2009-08-18 15:55:00,39.01,39.03,38.98,39.02,70700.0,26.6681,26.6818,26.6476,26.6749,70700.0
2009-08-19 09:30:00,38.76,39.14,38.76,39.02,14200.0,26.4972,26.757,26.4972,26.6749,14200.0
2009-08-19 09:35:00,39.03,39.23,38.98,39.04,25500.0,26.6818,26.8185,26.6476,26.6886,25500.0
2009-08-19 09:40:00,39.03,39.05,38.92,38.92,10700.0,26.6818,26.6954,26.6066,26.6066,10700.0
2009-08-19 09:45:00,38.92,38.97,38.9,38.92,8600.0,26.6066,26.6407,26.5929,26.6066,8600.0
2009-08-19 09:50:00,38.94,38.96,38.86,38.87,9600.0,26.6202,26.6339,26.5655,26.5724,9600.0
2009-08-19 09:55:00,38.86,38.88,38.8,38.8,5800.0,26.5655,26.5792,26.5245,26.5245,5800.0
2009-08-19 10:00:00,38.81,38.86,38.81,38.85,4600.0,26.5314,26.5655,26.5314,26.5587,4600.0
2009-08-19 10:05:00,38.85,38.87,38.84,38.86,7800.0,26.5587,26.5724,26.5519,26.5655,7800.0
2009-08-19 10:10:00,38.87,39.0,38.87,38.98,7800.0,26.5724,26.6612,26.5724,26.6476,7800.0
2009-08-19 10:15:00,38.98,38.99,38.96,38.98,3000.0,26.6476,26.6544,26.6339,26.6476,3000.0
2009-08-19 10:20:00,38.97,39.0,38.97,38.99,2800.0,26.6407,26.6612,26.6407,26.6544,2800.0
2009-08-19 10:25:00,38.99,39.04,38.99,39.03,26200.0,26.6544,26.6886,26.6544,26.6818,26200.0
2009-08-19 10:30:00,39.03,39.07,38.97,38.97,23400.0,26.6818,26.7091,26.6407,26.6407,23400.0
2009-08-19 10:35:00,38.96,38.98,38.9,38.9,10400.0,26.6339,26.6476,26.5929,26.5929,10400.0
2009-08-19 10:40:00,38.9,38.92,38.89,38.9,7200.0,26.5929,26.6066,26.586,26.5929,7200.0
2009-08-19 10:45:00,38.9,38.9,38.83,38.84,11400.0,26.5929,26.5929,26.545,26.5519,11400.0
2009-08-19 10:50:00,38.85,38.88,38.84,38.86,14600.0,26.5587,26.5792,26.5519,26.5655,14600.0
2009-08-19 10:55:00,38.87,38.87,38.83,38.85,6900.0,26.5724,26.5724,26.545,26.5587,6900.0
2009-08-19 11:00:00,38.85,38.88,38.82,38.88,11000.0,26.5587,26.5792,26.5382,26.5792,11000.0
2009-08-19 11:05:00,38.88,38.92,38.88,38.91,5800.0,26.5792,26.6066,26.5792,26.5997,5800.0
2009-08-19 11:10:00,38.92,38.92,38.9,38.92,2600.0,26.6066,26.6066,26.5929,26.6066,2600.0
2009-08-19 11:15:00,38.92,38.96,38.91,38.96,4600.0,26.6066,26.6339,26.5997,26.6339,4600.0
2009-08-19 11:20:00,38.96,38.96,38.92,38.96,4600.0,26.6339,26.6339,26.6066,26.6339,4600.0
2009-08-19 11:25:00,38.95,38.97,38.95,38.97,3300.0,26.6271,26.6407,26.6271,26.6407,3300.0
2009-08-19 11:30:00,38.97,38.97,38.94,38.96,5100.0,26.6407,26.6407,26.6202,26.6339,5100.0
2009-08-19 11:35:00,38.95,38.96,38.92,38.93,8700.0,26.6271,26.6339,26.6066,26.6134,8700.0
2009-08-19 11:40:00,38.93,38.95,38.92,38.95,8800.0,26.6134,26.6271,26.6066,26.6271,8800.0
2009-08-19 11:45:00,38.95,38.98,38.94,38.98,3500.0,26.6271,26.6476,26.6202,26.6476,3500.0
2009-08-19 11:50:00,38.98,39.1,38.98,39.09,7200.0,26.6476,26.7296,26.6476,26.7228,7200.0
2009-08-19 11:55:00,39.09,39.14,39.09,39.14,6100.0,26.7228,26.757,26.7228,26.757,6100.0
2009-08-19 12:00:00,39.16,39.16,39.11,39.16,12700.0,26.7706,26.7706,26.7364,26.7706,12700.0
2009-08-19 12:05:00,39.16,39.19,39.15,39.19,8300.0,26.7706,26.7911,26.7638,26.7911,8300.0
2009-08-19 12:10:00,39.19,39.26,39.19,39.25,7000.0,26.7911,26.839,26.7911,26.8322,7000.0
2009-08-19 12:15:00,39.27,39.29,39.22,39.24,19000.0,26.8458,26.8595,26.8116,26.8253,19000.0
2009-08-19 12:20:00,39.24,39.31,39.24,39.3,4000.0,26.8253,26.8732,26.8253,26.8663,4000.0
2009-08-19 12:25:00,39.3,39.3,39.26,39.26,9200.0,26.8663,26.8663,26.839,26.839,9200.0
2009-08-19 12:30:00,39.27,39.27,39.2,39.23,8100.0,26.8458,26.8458,26.798,26.8185,8100.0
2009-08-19 12:35:00,39.23,39.23,39.17,39.2,14300.0,26.8185,26.8185,26.7775,26.798,14300.0
2009-08-19 12:40:00,39.2,39.22,39.2,39.2,4200.0,26.798,26.8116,26.798,26.798,4200.0
2009-08-19 12:45:00,39.21,39.21,39.19,39.2,2500.0,26.8048,26.8048,26.7911,26.798,2500.0
2009-08-19 12:50:00,39.2,39.24,39.2,39.2,8500.0,26.798,26.8253,26.798,26.798,8500.0
2009-08-19 12:55:00,39.2,39.2,39.14,39.14,8900.0,26.798,26.798,26.757,26.757,8900.0
2009-08-19 13:00:00,39.15,39.15,39.14,39.15,2700.0,26.7638,26.7638,26.757,26.7638,2700.0
2009-08-19 13:05:00,39.15,39.15,39.14,39.15,7300.0,26.7638,26.7638,26.757,26.7638,7300.0
2009-08-19 13:10:00,39.15,39.15,39.14,39.15,5200.0,26.7638,26.7638,26.757,26.7638,5200.0
2009-08-19 13:15:00,39.15,39.15,39.14,39.14,3300.0,26.7638,26.7638,26.757,26.757,3300.0
2009-08-19 13:20:00,39.15,39.15,39.14,39.14,6000.0,26.7638,26.7638,26.757,26.757,6000.0
2009-08-19 13:25:00,39.15,39.15,39.14,39.14,4900.0,26.7638,26.7638,26.757,26.757,4900.0
2009-08-19 13:30:00,39.15,39.18,39.14,39.18,6200.0,26.7638,26.7843,26.757,26.7843,6200.0
2009-08-19 13:35:00,39.18,39.25,39.18,39.23,14500.0,26.7843,26.8322,26.7843,26.8185,14500.0
2009-08-19 13:40:00,39.24,39.26,39.23,39.24,12400.0,26.8253,26.839,26.8185,26.8253,12400.0
2009-08-19 13:45:00,39.23,39.28,39.23,39.28,5100.0,26.8185,26.8527,26.8185,26.8527,5100.0
2009-08-19 13:50:00,39.28,39.29,39.26,39.29,2700.0,26.8527,26.8595,26.839,26.8595,2700.0
2009-08-19 13:55:00,39.3,39.31,39.29,39.29,2700.0,26.8663,26.8732,26.8595,26.8595,2700.0
2009-08-19 14:00:00,39.3,39.31,39.28,39.3,4300.0,26.8663,26.8732,26.8527,26.8663,4300.0
2009-08-19 14:05:00,39.3,39.3,39.24,39.25,6300.0,26.8663,26.8663,26.8253,26.8322,6300.0
2009-08-19 14:10:00,39.26,39.27,39.25,39.26,2600.0,26.839,26.8458,26.8322,26.839,2600.0
2009-08-19 14:15:00,39.25,39.3,39.24,39.28,6400.0,26.8322,26.8663,26.8253,26.8527,6400.0
2009-08-19 14:20:00,39.28,39.28,39.26,39.27,4000.0,26.8527,26.8527,26.839,26.8458,4000.0
2009-08-19 14:25:00,39.26,39.3,39.26,39.3,4000.0,26.839,26.8663,26.839,26.8663,4000.0
2009-08-19 14:30:00,39.3,39.31,39.27,39.28,5500.0,26.8663,26.8732,26.8458,26.8527,5500.0
2009-08-19 14:35:00,39.28,39.28,39.27,39.28,3800.0,26.8527,26.8527,26.8458,26.8527,3800.0
2009-08-19 14:40:00,39.27,39.3,39.27,39.3,5100.0,26.8458,26.8663,26.8458,26.8663,5100.0
2009-08-19 14:45:00,39.31,39.31,39.29,39.29,6400.0,26.8732,26.8732,26.8595,26.8595,6400.0
2009-08-19 14:50:00,39.29,39.29,39.27,39.28,3500.0,26.8595,26.8595,26.8458,26.8527,3500.0
2009-08-19 14:55:00,39.29,39.3,39.28,39.28,5300.0,26.8595,26.8663,26.8527,26.8527,5300.0
2009-08-19 15:00:00,39.27,39.28,39.24,39.25,8800.0,26.8458,26.8527,26.8253,26.8322,8800.0
2009-08-19 15:05:00,39.25,39.25,39.19,39.19,6700.0,26.8322,26.8322,26.7911,26.7911,6700.0
2009-08-19 15:10:00,39.19,39.19,39.16,39.19,11500.0,26.7911,26.7911,26.7706,26.7911,11500.0
2009-08-19 15:15:00,39.19,39.19,39.16,39.16,5300.0,26.7911,26.7911,26.7706,26.7706,5300.0
2009-08-19 15:20:00,39.16,39.17,39.16,39.16,8100.0,26.7706,26.7775,26.7706,26.7706,8100.0
2009-08-19 15:25:00,39.17,39.17,39.14,39.14,6500.0,26.7775,26.7775,26.757,26.757,6500.0
2009-08-19 15:30:00,39.14,39.15,39.12,39.15,16300.0,26.757,26.7638,26.7433,26.7638,16300.0
2009-08-19 15:35:00,39.15,39.2,39.15,39.2,15900.0,26.7638,26.798,26.7638,26.798,15900.0
2009-08-19 15:40:00,39.21,39.25,39.2,39.25,14300.0,26.8048,26.8322,26.798,26.8322,14300.0
2009-08-19 15:45:00,39.24,39.25,39.2,39.2,12000.0,26.8253,26.8322,26.798,26.798,12000.0
2009-08-19 15:50:00,39.2,39.22,39.19,39.2,14600.0,26.798,26.8116,26.7911,26.798,14600.0
2009-08-19 15:55:00,39.19,39.27,39.19,39.25,29400.0,26.7911,26.8458,26.7911,26.8322,29400.0
2009-08-20 09:30:00,39.3,39.34,39.16,39.16,11300.0,26.8663,26.8937,26.7706,26.7706,11300.0
2009-08-20 09:35:00,39.18,39.2,39.06,39.11,16600.0,26.7843,26.798,26.7023,26.7364,16600.0
2009-08-20 09:40:00,39.15,39.24,39.14,39.18,9600.0,26.7638,26.8253,26.757,26.7843,9600.0
2009-08-20 09:45:00,39.2,39.2,39.17,39.17,3600.0,26.798,26.798,26.7775,26.7775,3600.0
2009-08-20 09:50:00,39.19,39.19,39.12,39.15,8900.0,26.7911,26.7911,26.7433,26.7638,8900.0
2009-08-20 09:55:00,39.14,39.21,39.12,39.19,4200.0,26.757,26.8048,26.7433,26.7911,4200.0
2009-08-20 10:00:00,39.22,39.23,39.19,39.23,5600.0,26.8116,26.8185,26.7911,26.8185,5600.0
2009-08-20 10:05:00,39.22,39.22,39.16,39.16,4100.0,26.8116,26.8116,26.7706,26.7706,4100.0
2009-08-20 10:10:00,39.17,39.18,39.15,39.18,4400.0,26.7775,26.7843,26.7638,26.7843,4400.0
2009-08-20 10:15:00,39.18,39.23,39.18,39.22,3800.0,26.7843,26.8185,26.7843,26.8116,3800.0
2009-08-20 10:20:00,39.22,39.29,39.22,39.28,11800.0,26.8116,26.8595,26.8116,26.8527,11800.0
2009-08-20 10:25:00,39.29,39.33,39.21,39.23,9300.0,26.8595,26.8868,26.8048,26.8185,9300.0
2009-08-20 10:30:00,39.23,39.31,39.23,39.25,15400.0,26.8185,26.8732,26.8185,26.8322,15400.0
2009-08-20 10:35:00,39.26,39.29,39.24,39.27,7500.0,26.839,26.8595,26.8253,26.8458,7500.0
2009-08-20 10:40:00,39.27,39.28,39.25,39.27,7100.0,26.8458,26.8527,26.8322,26.8458,7100.0
2009-08-20 10:45:00,39.26,39.35,39.26,39.31,24800.0,26.839,26.9005,26.839,26.8732,24800.0
2009-08-20 10:50:00,39.28,39.31,39.2,39.2,9400.0,26.8527,26.8732,26.798,26.798,9400.0
2009-08-20 10:55:00,39.2,39.2,39.17,39.18,4800.0,26.798,26.798,26.7775,26.7843,4800.0
2009-08-20 11:00:00,39.18,39.19,39.15,39.19,9500.0,26.7843,26.7911,26.7638,26.7911,9500.0
2009-08-20 11:05:00,39.19,39.21,39.18,39.19,5100.0,26.7911,26.8048,26.7843,26.7911,5100.0
2009-08-20 11:10:00,39.19,39.22,39.15,39.16,5000.0,26.7911,26.8116,26.7638,26.7706,5000.0
2009-08-20 11:15:00,39.17,39.17,39.14,39.14,2900.0,26.7775,26.7775,26.757,26.757,2900.0
2009-08-20 11:20:00,39.14,39.14,39.07,39.12,7400.0,26.757,26.757,26.7091,26.7433,7400.0
2009-08-20 11:25:00,39.12,39.14,39.11,39.13,2700.0,26.7433,26.757,26.7364,26.7501,2700.0
2009-08-20 11:30:00,39.13,39.15,39.12,39.15,3800.0,26.7501,26.7638,26.7433,26.7638,3800.0
2009-08-20 11:35:00,39.15,39.15,39.1,39.11,5700.0,26.7638,26.7638,26.7296,26.7364,5700.0
2009-08-20 11:40:00,39.12,39.15,39.12,39.14,3600.0,26.7433,26.7638,26.7433,26.757,3600.0
2009-08-20 11:45:00,39.14,39.14,39.1,39.13,7000.0,26.757,26.757,26.7296,26.7501,7000.0
2009-08-20 11:50:00,39.13,39.16,39.13,39.16,1800.0,26.7501,26.7706,26.7501,26.7706,1800.0
2009-08-20 11:55:00,39.17,39.2,39.17,39.19,3500.0,26.7775,26.798,26.7775,26.7911,3500.0
2009-08-20 12:00:00,39.2,39.22,39.19,39.19,7200.0,26.798,26.8116,26.7911,26.7911,7200.0
2009-08-20 12:05:00,39.2,39.22,39.2,39.22,6900.0,26.798,26.8116,26.798,26.8116,6900.0
2009-08-20 12:10:00,39.22,39.23,39.21,39.22,3900.0,26.8116,26.8185,26.8048,26.8116,3900.0
2009-08-20 12:15:00,39.21,39.22,39.2,39.21,7900.0,26.8048,26.8116,26.798,26.8048,7900.0
2009-08-20 12:20:00,39.21,39.22,39.17,39.17,3600.0,26.8048,26.8116,26.7775,26.7775,3600.0
2009-08-20 12:25:00,39.18,39.21,39.17,39.21,3400.0,26.7843,26.8048,26.7775,26.8048,3400.0
2009-08-20 12:30:00,39.19,39.21,39.19,39.19,2800.0,26.7911,26.8048,26.7911,26.7911,2800.0
2009-08-20 12:35:00,39.19,39.21,39.19,39.21,2800.0,26.7911,26.8048,26.7911,26.8048,2800.0
2009-08-20 12:40:00,39.21,39.26,39.21,39.25,4300.0,26.8048,26.839,26.8048,26.8322,4300.0
2009-08-20 12:45:00,39.25,39.27,39.24,39.26,6900.0,26.8322,26.8458,26.8253,26.839,6900.0
2009-08-20 12:50:00,39.26,39.28,39.24,39.26,14900.0,26.839,26.8527,26.8253,26.839,14900.0
2009-08-20 12:55:00,39.26,39.26,39.24,39.25,15000.0,26.839,26.839,26.8253,26.8322,15000.0
2009-08-20 13:00:00,39.25,39.26,39.24,39.26,5200.0,26.8322,26.839,26.8253,26.839,5200.0
2009-08-20 13:05:00,39.26,39.26,39.23,39.23,13000.0,26.839,26.839,26.8185,26.8185,13000.0
2009-08-20 13:10:00,39.23,39.24,39.21,39.24,4800.0,26.8185,26.8253,26.8048,26.8253,4800.0
2009-08-20 13:15:00,39.23,39.25,39.23,39.25,3600.0,26.8185,26.8322,26.8185,26.8322,3600.0
2009-08-20 13:20:00,39.25,39.25,39.24,39.24,2900.0,26.8322,26.8322,26.8253,26.8253,2900.0
2009-08-20 13:25:00,39.24,39.26,39.24,39.25,4600.0,26.8253,26.839,26.8253,26.8322,4600.0
2009-08-20 13:30:00,39.24,39.25,39.24,39.25,2000.0,26.8253,26.8322,26.8253,26.8322,2000.0
2009-08-20 13:35:00,39.25,39.29,39.25,39.27,5600.0,26.8322,26.8595,26.8322,26.8458,5600.0
2009-08-20 13:40:00,39.26,39.3,39.25,39.3,5100.0,26.839,26.8663,26.8322,26.8663,5100.0
2009-08-20 13:45:00,39.29,39.32,39.29,39.3,7200.0,26.8595,26.88,26.8595,26.8663,7200.0
2009-08-20 13:50:00,39.3,39.31,39.29,39.31,2900.0,26.8663,26.8732,26.8595,26.8732,2900.0
2009-08-20 13:55:00,39.3,39.31,39.29,39.3,1600.0,26.8663,26.8732,26.8595,26.8663,1600.0
2009-08-20 14:00:00,39.3,39.35,39.3,39.31,7900.0,26.8663,26.9005,26.8663,26.8732,7900.0
2009-08-20 14:05:00,39.3,39.31,39.29,39.31,8500.0,26.8663,26.8732,26.8595,26.8732,8500.0
2009-08-20 14:10:00,39.3,39.31,39.29,39.3,6100.0,26.8663,26.8732,26.8595,26.8663,6100.0
2009-08-20 14:15:00,39.3,39.31,39.28,39.29,6300.0,26.8663,26.8732,26.8527,26.8595,6300.0
2009-08-20 14:20:00,39.3,39.31,39.26,39.3,11800.0,26.8663,26.8732,26.839,26.8663,11800.0
2009-08-20 14:25:00,39.31,39.31,39.27,39.28,4200.0,26.8732,26.8732,26.8458,26.8527,4200.0
2009-08-20 14:30:00,39.28,39.29,39.26,39.27,3000.0,26.8527,26.8595,26.839,26.8458,3000.0
2009-08-20 14:35:00,39.27,39.27,39.25,39.26,3600.0,26.8458,26.8458,26.8322,26.839,3600.0
2009-08-20 14:40:00,39.28,39.29,39.26,39.26,3400.0,26.8527,26.8595,26.839,26.839,3400.0
2009-08-20 14:45:00,39.27,39.27,39.26,39.26,1800.0,26.8458,26.8458,26.839,26.839,1800.0
2009-08-20 14:50:00,39.26,39.27,39.26,39.27,3200.0,26.839,26.8458,26.839,26.8458,3200.0
2009-08-20 14:55:00,39.27,39.3,39.27,39.3,6600.0,26.8458,26.8663,26.8458,26.8663,6600.0
2009-08-20 15:00:00,39.29,39.31,39.29,39.3,8000.0,26.8595,26.8732,26.8595,26.8663,8000.0
2009-08-20 15:05:00,39.29,39.37,39.28,39.36,13500.0,26.8595,26.9142,26.8527,26.9074,13500.0
2009-08-20 15:10:00,39.36,39.36,39.32,39.32,4900.0,26.9074,26.9074,26.88,26.88,4900.0
2009-08-20 15:15:00,39.32,39.33,39.31,39.32,5500.0,26.88,26.8868,26.8732,26.88,5500.0
2009-08-20 15:20:00,39.32,39.33,39.31,39.33,6200.0,26.88,26.8868,26.8732,26.8868,6200.0
2009-08-20 15:25:00,39.32,39.36,39.32,39.34,8600.0,26.88,26.9074,26.88,26.8937,8600.0
2009-08-20 15:30:00,39.34,39.39,39.34,39.36,18800.0,26.8937,26.9279,26.8937,26.9074,18800.0
2009-08-20 15:35:00,39.35,39.38,39.35,39.35,11600.0,26.9005,26.921,26.9005,26.9005,11600.0
2009-08-20 15:40:00,39.36,39.38,39.33,39.33,16200.0,26.9074,26.921,26.8868,26.8868,16200.0
2009-08-20 15:45:00,39.32,39.34,39.31,39.32,14400.0,26.88,26.8937,26.8732,26.88,14400.0
2009-08-20 15:50:00,39.31,39.34,39.31,39.34,17000.0,26.8732,26.8937,26.8732,26.8937,17000.0
2009-08-20 15:55:00,39.34,39.4,39.33,39.35,40800.0,26.8937,26.9347,26.8868,26.9005,40800.0
2009-08-21 09:30:00,39.49,39.49,39.12,39.12,151500.0,27.1987,27.1987,26.9439,26.9439,151500.0
2009-08-21 09:35:00,39.15,39.23,39.08,39.21,16700.0,26.9646,27.0197,26.9163,27.0059,16700.0
2009-08-21 09:40:00,39.21,39.31,39.2,39.29,15400.0,27.0059,27.0748,26.999,27.061,15400.0
2009-08-21 09:45:00,39.29,39.3,39.27,39.29,8100.0,27.061,27.0679,27.0472,27.061,8100.0
2009-08-21 09:50:00,39.28,39.3,39.28,39.3,8900.0,27.0541,27.0679,27.0541,27.0679,8900.0
2009-08-21 09:55:00,39.3,39.37,39.29,39.36,9200.0,27.0679,27.1161,27.061,27.1092,9200.0
2009-08-21 10:00:00,39.38,39.5,39.38,39.5,20600.0,27.123,27.2056,27.123,27.2056,20600.0
2009-08-21 10:05:00,39.5,39.59,39.5,39.54,14600.0,27.2056,27.2676,27.2056,27.2332,14600.0
2009-08-21 10:10:00,39.56,39.68,39.55,39.67,11400.0,27.2469,27.3296,27.2401,27.3227,11400.0
2009-08-21 10:15:00,39.68,39.76,39.67,39.68,16300.0,27.3296,27.3847,27.3227,27.3296,16300.0
2009-08-21 10:20:00,39.67,39.72,39.65,39.69,9600.0,27.3227,27.3571,27.3089,27.3365,9600.0
2009-08-21 10:25:00,39.7,39.72,39.65,39.65,10100.0,27.3434,27.3571,27.3089,27.3089,10100.0
2009-08-21 10:30:00,39.66,39.67,39.64,39.64,3800.0,27.3158,27.3227,27.302,27.302,3800.0
2009-08-21 10:35:00,39.64,39.65,39.57,39.62,9400.0,27.302,27.3089,27.2538,27.2883,9400.0
2009-08-21 10:40:00,39.62,39.68,39.62,39.65,12500.0,27.2883,27.3296,27.2883,27.3089,12500.0
2009-08-21 10:45:00,39.65,39.67,39.62,39.65,4400.0,27.3089,27.3227,27.2883,27.3089,4400.0
2009-08-21 10:50:00,39.65,39.67,39.61,39.65,5900.0,27.3089,27.3227,27.2814,27.3089,5900.0
2009-08-21 10:55:00,39.65,39.66,39.64,39.65,1300.0,27.3089,27.3158,27.302,27.3089,1300.0
2009-08-21 11:00:00,39.65,39.65,39.59,39.62,7100.0,27.3089,27.3089,27.2676,27.2883,7100.0
2009-08-21 11:05:00,39.62,39.62,39.58,39.59,6100.0,27.2883,27.2883,27.2607,27.2676,6100.0
2009-08-21 11:10:00,39.6,39.62,39.6,39.62,3600.0,27.2745,27.2883,27.2745,27.2883,3600.0
2009-08-21 11:15:00,39.62,39.63,39.6,39.62,7600.0,27.2883,27.2952,27.2745,27.2883,7600.0
2009-08-21 11:20:00,39.62,39.63,39.61,39.62,3700.0,27.2883,27.2952,27.2814,27.2883,3700.0
2009-08-21 11:25:00,39.61,39.63,39.59,39.61,6600.0,27.2814,27.2952,27.2676,27.2814,6600.0
2009-08-21 11:30:00,39.62,39.62,39.58,39.6,3900.0,27.2883,27.2883,27.2607,27.2745,3900.0
2009-08-21 11:35:00,39.59,39.61,39.59,39.59,1800.0,27.2676,27.2814,27.2676,27.2676,1800.0
2009-08-21 11:40:00,39.58,39.6,39.58,39.6,2900.0,27.2607,27.2745,27.2607,27.2745,2900.0
2009-08-21 11:45:00,39.59,39.6,39.58,39.6,3000.0,27.2676,27.2745,27.2607,27.2745,3000.0
2009-08-21 11:50:00,39.58,39.59,39.54,39.54,7500.0,27.2607,27.2676,27.2332,27.2332,7500.0
2009-08-21 11:55:00,39.54,39.56,39.52,39.55,3500.0,27.2332,27.2469,27.2194,27.2401,3500.0
2009-08-21 12:00:00,39.55,39.56,39.54,39.55,1800.0,27.2401,27.2469,27.2332,27.2401,1800.0
2009-08-21 12:05:00,39.55,39.57,39.55,39.57,2200.0,27.2401,27.2538,27.2401,27.2538,2200.0
2009-08-21 12:10:00,39.55,39.57,39.55,39.56,3200.0,27.2401,27.2538,27.2401,27.2469,3200.0
2009-08-21 12:15:00,39.56,39.56,39.55,39.55,2900.0,27.2469,27.2469,27.2401,27.2401,2900.0
2009-08-21 12:20:00,39.55,39.57,39.55,39.56,2300.0,27.2401,27.2538,27.2401,27.2469,2300.0
2009-08-21 12:25:00,39.56,39.57,39.55,39.57,1900.0,27.2469,27.2538,27.2401,27.2538,1900.0
2009-08-21 12:30:00,39.56,39.57,39.56,39.57,1600.0,27.2469,27.2538,27.2469,27.2538,1600.0
2009-08-21 12:35:00,39.56,39.57,39.55,39.55,2300.0,27.2469,27.2538,27.2401,27.2401,2300.0
2009-08-21 12:40:00,39.56,39.56,39.55,39.55,2600.0,27.2469,27.2469,27.2401,27.2401,2600.0
2009-08-21 12:45:00,39.56,39.56,39.55,39.56,4800.0,27.2469,27.2469,27.2401,27.2469,4800.0
2009-08-21 12:50:00,39.55,39.56,39.55,39.55,1600.0,27.2401,27.2469,27.2401,27.2401,1600.0
2009-08-21 12:55:00,39.55,39.56,39.53,39.54,2100.0,27.2401,27.2469,27.2263,27.2332,2100.0
2009-08-21 13:00:00,39.55,39.55,39.53,39.54,2100.0,27.2401,27.2401,27.2263,27.2332,2100.0
2009-08-21 13:05:00,39.53,39.54,39.52,39.54,2500.0,27.2263,27.2332,27.2194,27.2332,2500.0
2009-08-21 13:10:00,39.54,39.54,39.52,39.54,3200.0,27.2332,27.2332,27.2194,27.2332,3200.0
2009-08-21 13:15:00,39.53,39.54,39.52,39.54,2200.0,27.2263,27.2332,27.2194,27.2332,2200.0
2009-08-21 13:20:00,39.54,39.56,39.53,39.55,3100.0,27.2332,27.2469,27.2263,27.2401,3100.0
2009-08-21 13:25:00,39.55,39.55,39.54,39.55,1500.0,27.2401,27.2401,27.2332,27.2401,1500.0
2009-08-21 13:30:00,39.56,39.56,39.54,39.54,2000.0,27.2469,27.2469,27.2332,27.2332,2000.0
2009-08-21 13:35:00,39.53,39.54,39.5,39.52,9400.0,27.2263,27.2332,27.2056,27.2194,9400.0
2009-08-21 13:40:00,39.52,39.53,39.48,39.48,13100.0,27.2194,27.2263,27.1918,27.1918,13100.0
2009-08-21 13:45:00,39.5,39.5,39.48,39.48,2300.0,27.2056,27.2056,27.1918,27.1918,2300.0
2009-08-21 13:50:00,39.49,39.52,39.49,39.52,3100.0,27.1987,27.2194,27.1987,27.2194,3100.0
2009-08-21 13:55:00,39.51,39.53,39.51,39.52,6400.0,27.2125,27.2263,27.2125,27.2194,6400.0
2009-08-21 14:00:00,39.5,39.53,39.5,39.53,3200.0,27.2056,27.2263,27.2056,27.2263,3200.0
2009-08-21 14:05:00,39.53,39.53,39.52,39.53,2200.0,27.2263,27.2263,27.2194,27.2263,2200.0
2009-08-21 14:10:00,39.53,39.56,39.53,39.56,3700.0,27.2263,27.2469,27.2263,27.2469,3700.0
2009-08-21 14:15:00,39.56,39.58,39.56,39.56,5000.0,27.2469,27.2607,27.2469,27.2469,5000.0
2009-08-21 14:20:00,39.58,39.58,39.55,39.56,1500.0,27.2607,27.2607,27.2401,27.2469,1500.0
2009-08-21 14:25:00,39.56,39.57,39.55,39.57,1400.0,27.2469,27.2538,27.2401,27.2538,1400.0
2009-08-21 14:30:00,39.56,39.57,39.56,39.57,5800.0,27.2469,27.2538,27.2469,27.2538,5800.0
2009-08-21 14:35:00,39.57,39.58,39.56,39.58,6200.0,27.2538,27.2607,27.2469,27.2607,6200.0
2009-08-21 14:40:00,39.58,39.58,39.57,39.58,2300.0,27.2607,27.2607,27.2538,27.2607,2300.0
2009-08-21 14:45:00,39.57,39.58,39.57,39.57,1100.0,27.2538,27.2607,27.2538,27.2538,1100.0
2009-08-21 14:50:00,39.57,39.58,39.56,39.56,16100.0,27.2538,27.2607,27.2469,27.2469,16100.0
2009-08-21 14:55:00,39.57,39.59,39.56,39.59,4100.0,27.2538,27.2676,27.2469,27.2676,4100.0
2009-08-21 15:00:00,39.59,39.6,39.58,39.59,10700.0,27.2676,27.2745,27.2607,27.2676,10700.0
2009-08-21 15:05:00,39.6,39.63,39.6,39.62,11200.0,27.2745,27.2952,27.2745,27.2883,11200.0
2009-08-21 15:10:00,39.62,39.65,39.61,39.65,10900.0,27.2883,27.3089,27.2814,27.3089,10900.0
2009-08-21 15:15:00,39.65,39.73,39.65,39.68,22200.0,27.3089,27.364,27.3089,27.3296,22200.0
2009-08-21 15:20:00,39.68,39.69,39.65,39.66,6900.0,27.3296,27.3365,27.3089,27.3158,6900.0
2009-08-21 15:25:00,39.66,39.67,39.65,39.67,4500.0,27.3158,27.3227,27.3089,27.3227,4500.0
2009-08-21 15:30:00,39.67,39.68,39.66,39.67,10100.0,27.3227,27.3296,27.3158,27.3227,10100.0
2009-08-21 15:35:00,39.68,39.68,39.62,39.63,9900.0,27.3296,27.3296,27.2883,27.2952,9900.0
2009-08-21 15:40:00,39.63,39.64,39.62,39.62,13700.0,27.2952,27.302,27.2883,27.2883,13700.0
2009-08-21 15:45:00,39.61,39.63,39.58,39.59,57300.0,27.2814,27.2952,27.2607,27.2676,57300.0
2009-08-21 15:50:00,39.58,39.64,39.58,39.62,18800.0,27.2607,27.302,27.2607,27.2883,18800.0
2009-08-21 15:55:00,39.62,39.66,39.62,39.66,78100.0,27.2883,27.3158,27.2883,27.3158,78100.0
2009-08-24 09:30:00,39.57,39.64,39.08,39.16,24500.0,27.2538,27.302,26.9163,26.9714,24500.0
2009-08-24 09:35:00,39.16,39.33,39.15,39.3,10300.0,26.9714,27.0885,26.9646,27.0679,10300.0
2009-08-24 09:40:00,39.3,39.3,39.22,39.28,6300.0,27.0679,27.0679,27.0128,27.0541,6300.0
2009-08-24 09:45:00,39.28,39.3,39.21,39.21,7300.0,27.0541,27.0679,27.0059,27.0059,7300.0
2009-08-24 09:50:00,39.22,39.3,39.22,39.27,7300.0,27.0128,27.0679,27.0128,27.0472,7300.0
2009-08-24 09:55:00,39.28,39.39,39.27,39.33,8000.0,27.0541,27.1299,27.0472,27.0885,8000.0
2009-08-24 10:00:00,39.33,39.35,39.25,39.25,9100.0,27.0885,27.1023,27.0334,27.0334,9100.0
2009-08-24 10:05:00,39.26,39.34,39.26,39.34,4100.0,27.0403,27.0954,27.0403,27.0954,4100.0
2009-08-24 10:10:00,39.36,39.37,39.32,39.32,1700.0,27.1092,27.1161,27.0816,27.0816,1700.0
2009-08-24 10:15:00,39.31,39.31,39.26,39.26,4100.0,27.0748,27.0748,27.0403,27.0403,4100.0
2009-08-24 10:20:00,39.27,39.28,39.23,39.26,7100.0,27.0472,27.0541,27.0197,27.0403,7100.0
2009-08-24 10:25:00,39.27,39.35,39.27,39.35,3100.0,27.0472,27.1023,27.0472,27.1023,3100.0
2009-08-24 10:30:00,39.33,39.35,39.29,39.29,4900.0,27.0885,27.1023,27.061,27.061,4900.0
2009-08-24 10:35:00,39.29,39.29,39.24,39.28,5100.0,27.061,27.061,27.0265,27.0541,5100.0
2009-08-24 10:40:00,39.29,39.29,39.26,39.28,3500.0,27.061,27.061,27.0403,27.0541,3500.0
2009-08-24 10:45:00,39.29,39.31,39.29,39.31,3500.0,27.061,27.0748,27.061,27.0748,3500.0
2009-08-24 10:50:00,39.32,39.32,39.31,39.32,4600.0,27.0816,27.0816,27.0748,27.0816,4600.0
2009-08-24 10:55:00,39.33,39.37,39.33,39.36,3500.0,27.0885,27.1161,27.0885,27.1092,3500.0
2009-08-24 11:00:00,39.36,39.42,39.36,39.42,9600.0,27.1092,27.1505,27.1092,27.1505,9600.0
2009-08-24 11:05:00,39.41,39.46,39.41,39.44,9100.0,27.1436,27.1781,27.1436,27.1643,9100.0
2009-08-24 11:10:00,39.44,39.44,39.41,39.42,6800.0,27.1643,27.1643,27.1436,27.1505,6800.0
2009-08-24 11:15:00,39.42,39.42,39.39,39.42,11100.0,27.1505,27.1505,27.1299,27.1505,11100.0
2009-08-24 11:20:00,39.42,39.42,39.4,39.4,4800.0,27.1505,27.1505,27.1367,27.1367,4800.0
2009-08-24 11:25:00,39.4,39.41,39.39,39.39,6900.0,27.1367,27.1436,27.1299,27.1299,6900.0
2009-08-24 11:30:00,39.37,39.38,39.35,39.36,5400.0,27.1161,27.123,27.1023,27.1092,5400.0
2009-08-24 11:35:00,39.36,39.38,39.36,39.37,3000.0,27.1092,27.123,27.1092,27.1161,3000.0
2009-08-24 11:40:00,39.37,39.38,39.36,39.37,2800.0,27.1161,27.123,27.1092,27.1161,2800.0
2009-08-24 11:45:00,39.37,39.37,39.36,39.37,4600.0,27.1161,27.1161,27.1092,27.1161,4600.0
2009-08-24 11:50:00,39.37,39.38,39.37,39.38,2100.0,27.1161,27.123,27.1161,27.123,2100.0
2009-08-24 11:55:00,39.38,39.39,39.38,39.39,1600.0,27.123,27.1299,27.123,27.1299,1600.0
2009-08-24 12:00:00,39.38,39.39,39.34,39.37,8800.0,27.123,27.1299,27.0954,27.1161,8800.0
2009-08-24 12:05:00,39.37,39.44,39.37,39.44,14800.0,27.1161,27.1643,27.1161,27.1643,14800.0
2009-08-24 12:10:00,39.43,39.44,39.42,39.43,3600.0,27.1574,27.1643,27.1505,27.1574,3600.0
2009-08-24 12:15:00,39.43,39.44,39.43,39.44,2000.0,27.1574,27.1643,27.1574,27.1643,2000.0
2009-08-24 12:20:00,39.43,39.44,39.43,39.43,3100.0,27.1574,27.1643,27.1574,27.1574,3100.0
2009-08-24 12:25:00,39.44,39.44,39.43,39.43,3100.0,27.1643,27.1643,27.1574,27.1574,3100.0
2009-08-24 12:30:00,39.43,39.44,39.42,39.44,15700.0,27.1574,27.1643,27.1505,27.1643,15700.0
2009-08-24 12:35:00,39.43,39.44,39.42,39.42,7300.0,27.1574,27.1643,27.1505,27.1505,7300.0
2009-08-24 12:40:00,39.43,39.47,39.42,39.47,7700.0,27.1574,27.185,27.1505,27.185,7700.0
2009-08-24 12:45:00,39.47,39.47,39.41,39.41,7800.0,27.185,27.185,27.1436,27.1436,7800.0
2009-08-24 12:50:00,39.41,39.41,39.38,39.38,1900.0,27.1436,27.1436,27.123,27.123,1900.0
2009-08-24 12:55:00,39.38,39.39,39.36,39.36,3400.0,27.123,27.1299,27.1092,27.1092,3400.0
2009-08-24 13:00:00,39.36,39.4,39.36,39.39,6000.0,27.1092,27.1367,27.1092,27.1299,6000.0
2009-08-24 13:05:00,39.4,39.4,39.3,39.32,15100.0,27.1367,27.1367,27.0679,27.0816,15100.0
2009-08-24 13:10:00,39.31,39.34,39.31,39.31,9000.0,27.0748,27.0954,27.0748,27.0748,9000.0
2009-08-24 13:15:00,39.3,39.33,39.28,39.28,13800.0,27.0679,27.0885,27.0541,27.0541,13800.0
2009-08-24 13:20:00,39.3,39.3,39.25,39.26,5800.0,27.0679,27.0679,27.0334,27.0403,5800.0
2009-08-24 13:25:00,39.24,39.29,39.24,39.26,11600.0,27.0265,27.061,27.0265,27.0403,11600.0
2009-08-24 13:30:00,39.25,39.26,39.2,39.26,14600.0,27.0334,27.0403,26.999,27.0403,14600.0
2009-08-24 13:35:00,39.25,39.26,39.2,39.2,5800.0,27.0334,27.0403,26.999,26.999,5800.0
2009-08-24 13:40:00,39.2,39.21,39.18,39.2,5200.0,26.999,27.0059,26.9852,26.999,5200.0
2009-08-24 13:45:00,39.2,39.21,39.2,39.2,1500.0,26.999,27.0059,26.999,26.999,1500.0
2009-08-24 13:50:00,39.2,39.21,39.2,39.2,1300.0,26.999,27.0059,26.999,26.999,1300.0
2009-08-24 13:55:00,39.21,39.22,39.2,39.22,7700.0,27.0059,27.0128,26.999,27.0128,7700.0
2009-08-24 14:00:00,39.22,39.26,39.19,39.24,32100.0,27.0128,27.0403,26.9921,27.0265,32100.0
2009-08-24 14:05:00,39.23,39.23,39.19,39.19,14000.0,27.0197,27.0197,26.9921,26.9921,14000.0
2009-08-24 14:10:00,39.18,39.21,39.16,39.21,10100.0,26.9852,27.0059,26.9714,27.0059,10100.0
2009-08-24 14:15:00,39.19,39.21,39.19,39.2,2200.0,26.9921,27.0059,26.9921,26.999,2200.0
2009-08-24 14:20:00,39.19,39.2,39.16,39.17,8700.0,26.9921,26.999,26.9714,26.9783,8700.0
2009-08-24 14:25:00,39.16,39.17,39.14,39.16,4800.0,26.9714,26.9783,26.9577,26.9714,4800.0
2009-08-24 14:30:00,39.16,39.18,39.15,39.15,4000.0,26.9714,26.9852,26.9646,26.9646,4000.0
2009-08-24 14:35:00,39.16,39.2,39.15,39.18,13400.0,26.9714,26.999,26.9646,26.9852,13400.0
2009-08-24 14:40:00,39.2,39.2,39.15,39.15,13200.0,26.999,26.999,26.9646,26.9646,13200.0
2009-08-24 14:45:00,39.15,39.16,39.14,39.15,9700.0,26.9646,26.9714,26.9577,26.9646,9700.0
2009-08-24 14:50:00,39.15,39.23,39.14,39.19,30500.0,26.9646,27.0197,26.9577,26.9921,30500.0
2009-08-24 14:55:00,39.2,39.22,39.19,39.19,2500.0,26.999,27.0128,26.9921,26.9921,2500.0
2009-08-24 15:00:00,39.2,39.23,39.19,39.2,10800.0,26.999,27.0197,26.9921,26.999,10800.0
2009-08-24 15:05:00,39.2,39.24,39.17,39.17,17000.0,26.999,27.0265,26.9783,26.9783,17000.0
2009-08-24 15:10:00,39.17,39.21,39.16,39.2,16400.0,26.9783,27.0059,26.9714,26.999,16400.0
2009-08-24 15:15:00,39.2,39.22,39.18,39.21,8700.0,26.999,27.0128,26.9852,27.0059,8700.0
2009-08-24 15:20:00,39.2,39.24,39.2,39.24,8500.0,26.999,27.0265,26.999,27.0265,8500.0
2009-08-24 15:25:00,39.24,39.26,39.23,39.26,26000.0,27.0265,27.0403,27.0197,27.0403,26000.0
2009-08-24 15:30:00,39.26,39.31,39.25,39.29,11400.0,27.0403,27.0748,27.0334,27.061,11400.0
2009-08-24 15:35:00,39.29,39.31,39.24,39.26,19800.0,27.061,27.0748,27.0265,27.0403,19800.0
2009-08-24 15:40:00,39.25,39.3,39.25,39.28,33600.0,27.0334,27.0679,27.0334,27.0541,33600.0
2009-08-24 15:45:00,39.28,39.34,39.26,39.32,20000.0,27.0541,27.0954,27.0403,27.0816,20000.0
2009-08-24 15:50:00,39.32,39.35,39.3,39.32,22200.0,27.0816,27.1023,27.0679,27.0816,22200.0
2009-08-24 15:55:00,39.31,39.36,39.31,39.36,28000.0,27.0748,27.1092,27.0748,27.1092,28000.0
2009-08-25 09:30:00,39.3,39.32,39.03,39.04,44000.0,27.0679,27.0816,26.8819,26.8888,44000.0
2009-08-25 09:35:00,39.04,39.26,39.04,39.22,9700.0,26.8888,27.0403,26.8888,27.0128,9700.0
2009-08-25 09:40:00,39.21,39.29,39.19,39.2,11000.0,27.0059,27.061,26.9921,26.999,11000.0
2009-08-25 09:45:00,39.2,39.23,39.16,39.23,7500.0,26.999,27.0197,26.9714,27.0197,7500.0
2009-08-25 09:50:00,39.23,39.26,39.16,39.21,8200.0,27.0197,27.0403,26.9714,27.0059,8200.0
2009-08-25 09:55:00,39.2,39.26,39.2,39.26,7000.0,26.999,27.0403,26.999,27.0403,7000.0
2009-08-25 10:00:00,39.29,39.38,39.27,39.34,12200.0,27.061,27.123,27.0472,27.0954,12200.0
2009-08-25 10:05:00,39.34,39.34,39.31,39.32,4700.0,27.0954,27.0954,27.0748,27.0816,4700.0
2009-08-25 10:10:00,39.32,39.33,39.28,39.28,6800.0,27.0816,27.0885,27.0541,27.0541,6800.0
2009-08-25 10:15:00,39.3,39.3,39.13,39.13,15500.0,27.0679,27.0679,26.9508,26.9508,15500.0
2009-08-25 10:20:00,39.14,39.23,39.14,39.2,14700.0,26.9577,27.0197,26.9577,26.999,14700.0
2009-08-25 10:25:00,39.22,39.24,39.16,39.17,9700.0,27.0128,27.0265,26.9714,26.9783,9700.0
2009-08-25 10:30:00,39.16,39.25,39.16,39.25,8800.0,26.9714,27.0334,26.9714,27.0334,8800.0
2009-08-25 10:35:00,39.24,39.26,39.22,39.24,5300.0,27.0265,27.0403,27.0128,27.0265,5300.0
2009-08-25 10:40:00,39.26,39.29,39.25,39.29,4900.0,27.0403,27.061,27.0334,27.061,4900.0
2009-08-25 10:45:00,39.3,39.36,39.3,39.36,4500.0,27.0679,27.1092,27.0679,27.1092,4500.0
2009-08-25 10:50:00,39.35,39.37,39.28,39.29,5500.0,27.1023,27.1161,27.0541,27.061,5500.0
2009-08-25 10:55:00,39.28,39.29,39.24,39.26,4800.0,27.0541,27.061,27.0265,27.0403,4800.0
2009-08-25 11:00:00,39.25,39.33,39.24,39.32,3400.0,27.0334,27.0885,27.0265,27.0816,3400.0
2009-08-25 11:05:00,39.33,39.35,39.32,39.33,2200.0,27.0885,27.1023,27.0816,27.0885,2200.0
2009-08-25 11:10:00,39.33,39.33,39.28,39.28,6100.0,27.0885,27.0885,27.0541,27.0541,6100.0
2009-08-25 11:15:00,39.29,39.29,39.26,39.27,3700.0,27.061,27.061,27.0403,27.0472,3700.0
2009-08-25 11:20:00,39.27,39.28,39.26,39.27,3200.0,27.0472,27.0541,27.0403,27.0472,3200.0
2009-08-25 11:25:00,39.27,39.34,39.27,39.34,4500.0,27.0472,27.0954,27.0472,27.0954,4500.0
2009-08-25 11:30:00,39.33,39.34,39.32,39.34,2400.0,27.0885,27.0954,27.0816,27.0954,2400.0
2009-08-25 11:35:00,39.34,39.38,39.33,39.38,6000.0,27.0954,27.123,27.0885,27.123,6000.0
2009-08-25 11:40:00,39.38,39.43,39.38,39.41,5400.0,27.123,27.1574,27.123,27.1436,5400.0
2009-08-25 11:45:00,39.41,39.41,39.38,39.38,4600.0,27.1436,27.1436,27.123,27.123,4600.0
2009-08-25 11:50:00,39.39,39.39,39.38,39.39,1500.0,27.1299,27.1299,27.123,27.1299,1500.0
2009-08-25 11:55:00,39.39,39.39,39.38,39.39,1300.0,27.1299,27.1299,27.123,27.1299,1300.0
2009-08-25 12:00:00,39.39,39.41,39.39,39.41,2100.0,27.1299,27.1436,27.1299,27.1436,2100.0
2009-08-25 12:05:00,39.41,39.46,39.41,39.45,3400.0,27.1436,27.1781,27.1436,27.1712,3400.0
2009-08-25 12:10:00,39.46,39.46,39.43,39.45,3500.0,27.1781,27.1781,27.1574,27.1712,3500.0
2009-08-25 12:15:00,39.45,39.46,39.45,39.45,1600.0,27.1712,27.1781,27.1712,27.1712,1600.0
2009-08-25 12:20:00,39.46,39.47,39.44,39.45,5100.0,27.1781,27.185,27.1643,27.1712,5100.0
2009-08-25 12:25:00,39.45,39.46,39.43,39.44,5500.0,27.1712,27.1781,27.1574,27.1643,5500.0
2009-08-25 12:30:00,39.45,39.46,39.44,39.46,10200.0,27.1712,27.1781,27.1643,27.1781,10200.0
2009-08-25 12:35:00,39.45,39.45,39.44,39.44,1600.0,27.1712,27.1712,27.1643,27.1643,1600.0
2009-08-25 12:40:00,39.43,39.44,39.43,39.43,1200.0,27.1574,27.1643,27.1574,27.1574,1200.0
2009-08-25 12:45:00,39.44,39.45,39.44,39.45,1000.0,27.1643,27.1712,27.1643,27.1712,1000.0
2009-08-25 12:50:00,39.44,39.45,39.43,39.43,6900.0,27.1643,27.1712,27.1574,27.1574,6900.0
2009-08-25 12:55:00,39.43,39.43,39.4,39.41,4100.0,27.1574,27.1574,27.1367,27.1436,4100.0
2009-08-25 13:00:00,39.41,39.42,39.4,39.41,3900.0,27.1436,27.1505,27.1367,27.1436,3900.0
2009-08-25 13:05:00,39.4,39.41,39.4,39.41,600.0,27.1367,27.1436,27.1367,27.1436,600.0
2009-08-25 13:10:00,39.41,39.41,39.4,39.41,4900.0,27.1436,27.1436,27.1367,27.1436,4900.0
2009-08-25 13:15:00,39.41,39.41,39.38,39.38,3500.0,27.1436,27.1436,27.123,27.123,3500.0
2009-08-25 13:20:00,39.37,39.38,39.3,39.33,6400.0,27.1161,27.123,27.0679,27.0885,6400.0
2009-08-25 13:25:00,39.34,39.34,39.32,39.33,1800.0,27.0954,27.0954,27.0816,27.0885,1800.0
2009-08-25 13:30:00,39.33,39.34,39.31,39.34,4900.0,27.0885,27.0954,27.0748,27.0954,4900.0
2009-08-25 13:35:00,39.35,39.35,39.33,39.34,1400.0,27.1023,27.1023,27.0885,27.0954,1400.0
2009-08-25 13:40:00,39.34,39.35,39.33,39.33,1400.0,27.0954,27.1023,27.0885,27.0885,1400.0
2009-08-25 13:45:00,39.33,39.34,39.33,39.33,900.0,27.0885,27.0954,27.0885,27.0885,900.0
2009-08-25 13:50:00,39.33,39.34,39.33,39.33,1100.0,27.0885,27.0954,27.0885,27.0885,1100.0
2009-08-25 13:55:00,39.33,39.34,39.3,39.3,5400.0,27.0885,27.0954,27.0679,27.0679,5400.0
2009-08-25 14:00:00,39.32,39.34,39.31,39.34,2200.0,27.0816,27.0954,27.0748,27.0954,2200.0
2009-08-25 14:05:00,39.35,39.37,39.31,39.31,9300.0,27.1023,27.1161,27.0748,27.0748,9300.0
2009-08-25 14:10:00,39.31,39.33,39.29,39.3,2300.0,27.0748,27.0885,27.061,27.0679,2300.0
2009-08-25 14:15:00,39.3,39.31,39.29,39.31,2700.0,27.0679,27.0748,27.061,27.0748,2700.0
2009-08-25 14:20:00,39.3,39.31,39.28,39.3,6200.0,27.0679,27.0748,27.0541,27.0679,6200.0
2009-08-25 14:25:00,39.31,39.31,39.29,39.29,5100.0,27.0748,27.0748,27.061,27.061,5100.0
2009-08-25 14:30:00,39.3,39.3,39.27,39.27,4100.0,27.0679,27.0679,27.0472,27.0472,4100.0
2009-08-25 14:35:00,39.27,39.27,39.18,39.19,12600.0,27.0472,27.0472,26.9852,26.9921,12600.0
2009-08-25 14:40:00,39.18,39.18,39.15,39.17,4700.0,26.9852,26.9852,26.9646,26.9783,4700.0
2009-08-25 14:45:00,39.17,39.17,39.15,39.17,4000.0,26.9783,26.9783,26.9646,26.9783,4000.0
2009-08-25 14:50:00,39.17,39.21,39.16,39.2,5100.0,26.9783,27.0059,26.9714,26.999,5100.0
2009-08-25 14:55:00,39.21,39.22,39.16,39.19,17500.0,27.0059,27.0128,26.9714,26.9921,17500.0
2009-08-25 15:00:00,39.2,39.27,39.2,39.27,8300.0,26.999,27.0472,26.999,27.0472,8300.0
2009-08-25 15:05:00,39.26,39.3,39.26,39.3,7400.0,27.0403,27.0679,27.0403,27.0679,7400.0
2009-08-25 15:10:00,39.3,39.31,39.29,39.3,5900.0,27.0679,27.0748,27.061,27.0679,5900.0
2009-08-25 15:15:00,39.3,39.31,39.29,39.3,8900.0,27.0679,27.0748,27.061,27.0679,8900.0
2009-08-25 15:20:00,39.3,39.35,39.29,39.35,6200.0,27.0679,27.1023,27.061,27.1023,6200.0
2009-08-25 15:25:00,39.35,39.35,39.31,39.32,6700.0,27.1023,27.1023,27.0748,27.0816,6700.0
2009-08-25 15:30:00,39.31,39.31,39.26,39.26,20700.0,27.0748,27.0748,27.0403,27.0403,20700.0
2009-08-25 15:35:00,39.25,39.28,39.24,39.28,9500.0,27.0334,27.0541,27.0265,27.0541,9500.0
2009-08-25 15:40:00,39.29,39.3,39.25,39.28,21300.0,27.061,27.0679,27.0334,27.0541,21300.0
2009-08-25 15:45:00,39.26,39.28,39.25,39.25,23100.0,27.0403,27.0541,27.0334,27.0334,23100.0
2009-08-25 15:50:00,39.25,39.28,39.21,39.24,27300.0,27.0334,27.0541,27.0059,27.0265,27300.0
2009-08-25 15:55:00,39.24,39.25,39.18,39.25,31300.0,27.0265,27.0334,26.9852,27.0334,31300.0
2009-08-26 09:30:00,39.19,39.32,39.11,39.29,13600.0,26.9921,27.0816,26.937,27.061,13600.0
2009-08-26 09:35:00,39.29,39.29,39.1,39.13,12100.0,27.061,27.061,26.9301,26.9508,12100.0
2009-08-26 09:40:00,39.13,39.17,39.1,39.12,7700.0,26.9508,26.9783,26.9301,26.9439,7700.0
2009-08-26 09:45:00,39.13,39.13,39.1,39.11,8000.0,26.9508,26.9508,26.9301,26.937,8000.0
2009-08-26 09:50:00,39.12,39.25,39.11,39.23,9100.0,26.9439,27.0334,26.937,27.0197,9100.0
2009-08-26 09:55:00,39.24,39.26,39.17,39.19,7300.0,27.0265,27.0403,26.9783,26.9921,7300.0
2009-08-26 10:00:00,39.24,39.35,39.19,39.31,14400.0,27.0265,27.1023,26.9921,27.0748,14400.0
2009-08-26 10:05:00,39.33,39.36,39.29,39.32,4700.0,27.0885,27.1092,27.061,27.0816,4700.0
2009-08-26 10:10:00,39.33,39.37,39.33,39.34,14500.0,27.0885,27.1161,27.0885,27.0954,14500.0
2009-08-26 10:15:00,39.34,39.34,39.32,39.33,2000.0,27.0954,27.0954,27.0816,27.0885,2000.0
2009-08-26 10:20:00,39.34,39.37,39.33,39.34,7400.0,27.0954,27.1161,27.0885,27.0954,7400.0
2009-08-26 10:25:00,39.34,39.35,39.29,39.3,3700.0,27.0954,27.1023,27.061,27.0679,3700.0
2009-08-26 10:30:00,39.29,39.31,39.27,39.31,5800.0,27.061,27.0748,27.0472,27.0748,5800.0
2009-08-26 10:35:00,39.29,39.3,39.26,39.27,6200.0,27.061,27.0679,27.0403,27.0472,6200.0
2009-08-26 10:40:00,39.27,39.28,39.26,39.28,7900.0,27.0472,27.0541,27.0403,27.0541,7900.0
2009-08-26 10:45:00,39.27,39.27,39.25,39.27,7300.0,27.0472,27.0472,27.0334,27.0472,7300.0
2009-08-26 10:50:00,39.27,39.27,39.23,39.23,3700.0,27.0472,27.0472,27.0197,27.0197,3700.0
2009-08-26 10:55:00,39.23,39.24,39.19,39.22,5700.0,27.0197,27.0265,26.9921,27.0128,5700.0
2009-08-26 11:00:00,39.21,39.22,39.18,39.2,8600.0,27.0059,27.0128,26.9852,26.999,8600.0
2009-08-26 11:05:00,39.19,39.19,39.12,39.12,3100.0,26.9921,26.9921,26.9439,26.9439,3100.0
2009-08-26 11:10:00,39.11,39.16,39.11,39.15,9400.0,26.937,26.9714,26.937,26.9646,9400.0
2009-08-26 11:15:00,39.15,39.16,39.15,39.16,5200.0,26.9646,26.9714,26.9646,26.9714,5200.0
2009-08-26 11:20:00,39.16,39.17,39.13,39.13,4800.0,26.9714,26.9783,26.9508,26.9508,4800.0
2009-08-26 11:25:00,39.13,39.15,39.12,39.13,3600.0,26.9508,26.9646,26.9439,26.9508,3600.0
2009-08-26 11:30:00,39.11,39.12,39.09,39.09,6800.0,26.937,26.9439,26.9232,26.9232,6800.0
2009-08-26 11:35:00,39.09,39.1,39.04,39.07,11100.0,26.9232,26.9301,26.8888,26.9095,11100.0
2009-08-26 11:40:00,39.07,39.08,39.06,39.08,3600.0,26.9095,26.9163,26.9026,26.9163,3600.0
2009-08-26 11:45:00,39.08,39.1,39.08,39.1,4700.0,26.9163,26.9301,26.9163,26.9301,4700.0
2009-08-26 11:50:00,39.09,39.13,39.09,39.13,5700.0,26.9232,26.9508,26.9232,26.9508,5700.0
2009-08-26 11:55:00,39.12,39.13,39.03,39.04,11200.0,26.9439,26.9508,26.8819,26.8888,11200.0
2009-08-26 12:00:00,39.04,39.06,39.03,39.06,8300.0,26.8888,26.9026,26.8819,26.9026,8300.0
2009-08-26 12:05:00,39.07,39.09,39.06,39.08,9900.0,26.9095,26.9232,26.9026,26.9163,9900.0
2009-08-26 12:10:00,39.08,39.13,39.08,39.12,4900.0,26.9163,26.9508,26.9163,26.9439,4900.0
2009-08-26 12:15:00,39.13,39.16,39.13,39.14,1300.0,26.9508,26.9714,26.9508,26.9577,1300.0
2009-08-26 12:20:00,39.15,39.15,39.11,39.12,3900.0,26.9646,26.9646,26.937,26.9439,3900.0
2009-08-26 12:25:00,39.11,39.14,39.1,39.1,15200.0,26.937,26.9577,26.9301,26.9301,15200.0
2009-08-26 12:30:00,39.1,39.11,39.09,39.1,3100.0,26.9301,26.937,26.9232,26.9301,3100.0
2009-08-26 12:35:00,39.1,39.13,39.08,39.09,5900.0,26.9301,26.9508,26.9163,26.9232,5900.0
2009-08-26 12:40:00,39.1,39.1,39.08,39.09,2300.0,26.9301,26.9301,26.9163,26.9232,2300.0
2009-08-26 12:45:00,39.08,39.09,39.06,39.08,3700.0,26.9163,26.9232,26.9026,26.9163,3700.0
2009-08-26 12:50:00,39.08,39.1,39.08,39.08,2000.0,26.9163,26.9301,26.9163,26.9163,2000.0
2009-08-26 12:55:00,39.08,39.11,39.07,39.09,5800.0,26.9163,26.937,26.9095,26.9232,5800.0
2009-08-26 13:00:00,39.09,39.13,39.09,39.11,6900.0,26.9232,26.9508,26.9232,26.937,6900.0
2009-08-26 13:05:00,39.11,39.12,39.11,39.11,2300.0,26.937,26.9439,26.937,26.937,2300.0
2009-08-26 13:10:00,39.1,39.11,39.09,39.1,3700.0,26.9301,26.937,26.9232,26.9301,3700.0
2009-08-26 13:15:00,39.08,39.08,39.05,39.05,3800.0,26.9163,26.9163,26.8957,26.8957,3800.0
2009-08-26 13:20:00,39.05,39.06,39.04,39.05,3200.0,26.8957,26.9026,26.8888,26.8957,3200.0
2009-08-26 13:25:00,39.04,39.05,39.04,39.05,2600.0,26.8888,26.8957,26.8888,26.8957,2600.0
2009-08-26 13:30:00,39.05,39.06,39.04,39.06,4000.0,26.8957,26.9026,26.8888,26.9026,4000.0
2009-08-26 13:35:00,39.06,39.12,39.05,39.12,2800.0,26.9026,26.9439,26.8957,26.9439,2800.0
2009-08-26 13:40:00,39.11,39.12,39.1,39.11,4400.0,26.937,26.9439,26.9301,26.937,4400.0
2009-08-26 13:45:00,39.12,39.14,39.12,39.13,3600.0,26.9439,26.9577,26.9439,26.9508,3600.0
2009-08-26 13:50:00,39.14,39.14,39.13,39.14,2000.0,26.9577,26.9577,26.9508,26.9577,2000.0
2009-08-26 13:55:00,39.13,39.19,39.13,39.18,8900.0,26.9508,26.9921,26.9508,26.9852,8900.0
2009-08-26 14:00:00,39.18,39.19,39.16,39.17,5400.0,26.9852,26.9921,26.9714,26.9783,5400.0
2009-08-26 14:05:00,39.17,39.17,39.15,39.15,4500.0,26.9783,26.9783,26.9646,26.9646,4500.0
2009-08-26 14:10:00,39.16,39.16,39.13,39.15,5800.0,26.9714,26.9714,26.9508,26.9646,5800.0
2009-08-26 14:15:00,39.16,39.16,39.15,39.16,2000.0,26.9714,26.9714,26.9646,26.9714,2000.0
2009-08-26 14:20:00,39.16,39.18,39.14,39.15,5500.0,26.9714,26.9852,26.9577,26.9646,5500.0
2009-08-26 14:25:00,39.16,39.17,39.15,39.17,5000.0,26.9714,26.9783,26.9646,26.9783,5000.0
2009-08-26 14:30:00,39.16,39.19,39.15,39.17,8600.0,26.9714,26.9921,26.9646,26.9783,8600.0
2009-08-26 14:35:00,39.16,39.17,39.12,39.16,11400.0,26.9714,26.9783,26.9439,26.9714,11400.0
2009-08-26 14:40:00,39.17,39.19,39.15,39.17,5000.0,26.9783,26.9921,26.9646,26.9783,5000.0
2009-08-26 14:45:00,39.19,39.23,39.17,39.23,5700.0,26.9921,27.0197,26.9783,27.0197,5700.0
2009-08-26 14:50:00,39.21,39.22,39.18,39.19,8400.0,27.0059,27.0128,26.9852,26.9921,8400.0
2009-08-26 14:55:00,39.17,39.18,39.13,39.15,15200.0,26.9783,26.9852,26.9508,26.9646,15200.0
2009-08-26 15:00:00,39.13,39.17,39.12,39.17,14800.0,26.9508,26.9783,26.9439,26.9783,14800.0
2009-08-26 15:05:00,39.17,39.21,39.15,39.2,19600.0,26.9783,27.0059,26.9646,26.999,19600.0
2009-08-26 15:10:00,39.2,39.22,39.19,39.19,5900.0,26.999,27.0128,26.9921,26.9921,5900.0
2009-08-26 15:15:00,39.19,39.24,39.19,39.24,9100.0,26.9921,27.0265,26.9921,27.0265,9100.0
2009-08-26 15:20:00,39.24,39.24,39.22,39.22,6200.0,27.0265,27.0265,27.0128,27.0128,6200.0
2009-08-26 15:25:00,39.22,39.25,39.22,39.25,12500.0,27.0128,27.0334,27.0128,27.0334,12500.0
2009-08-26 15:30:00,39.24,39.24,39.17,39.18,19500.0,27.0265,27.0265,26.9783,26.9852,19500.0
2009-08-26 15:35:00,39.19,39.19,39.15,39.17,19800.0,26.9921,26.9921,26.9646,26.9783,19800.0
2009-08-26 15:40:00,39.17,39.18,39.14,39.15,20200.0,26.9783,26.9852,26.9577,26.9646,20200.0
2009-08-26 15:45:00,39.14,39.22,39.14,39.18,33100.0,26.9577,27.0128,26.9577,26.9852,33100.0
2009-08-26 15:50:00,39.18,39.25,39.18,39.24,16600.0,26.9852,27.0334,26.9852,27.0265,16600.0
2009-08-26 15:55:00,39.23,39.25,39.22,39.25,25400.0,27.0197,27.0334,27.0128,27.0334,25400.0
2009-08-27 09:30:00,39.18,39.28,39.05,39.09,38500.0,26.9852,27.0541,26.8957,26.9232,38500.0
2009-08-27 09:35:00,39.13,39.17,38.98,38.98,9500.0,26.9508,26.9783,26.8475,26.8475,9500.0
2009-08-27 09:40:00,38.93,38.96,38.89,38.9,8400.0,26.813,26.8337,26.7855,26.7924,8400.0
2009-08-27 09:45:00,38.89,38.89,38.84,38.84,9600.0,26.7855,26.7855,26.751,26.751,9600.0
2009-08-27 09:50:00,38.84,38.86,38.79,38.86,6800.0,26.751,26.7648,26.7166,26.7648,6800.0
2009-08-27 09:55:00,38.85,38.88,38.81,38.81,4400.0,26.7579,26.7786,26.7304,26.7304,4400.0
2009-08-27 10:00:00,38.79,38.85,38.79,38.83,5200.0,26.7166,26.7579,26.7166,26.7442,5200.0
2009-08-27 10:05:00,38.82,38.86,38.82,38.86,4000.0,26.7373,26.7648,26.7373,26.7648,4000.0
2009-08-27 10:10:00,38.86,38.87,38.84,38.87,4300.0,26.7648,26.7717,26.751,26.7717,4300.0
2009-08-27 10:15:00,38.88,38.9,38.85,38.86,3200.0,26.7786,26.7924,26.7579,26.7648,3200.0
2009-08-27 10:20:00,38.87,38.93,38.86,38.91,1800.0,26.7717,26.813,26.7648,26.7993,1800.0
2009-08-27 10:25:00,38.93,38.98,38.93,38.98,5900.0,26.813,26.8475,26.813,26.8475,5900.0
2009-08-27 10:30:00,38.97,38.97,38.95,38.97,6600.0,26.8406,26.8406,26.8268,26.8406,6600.0
2009-08-27 10:35:00,38.97,38.97,38.87,38.87,7000.0,26.8406,26.8406,26.7717,26.7717,7000.0
2009-08-27 10:40:00,38.88,38.88,38.83,38.84,6800.0,26.7786,26.7786,26.7442,26.751,6800.0
2009-08-27 10:45:00,38.86,38.86,38.81,38.81,1800.0,26.7648,26.7648,26.7304,26.7304,1800.0
2009-08-27 10:50:00,38.83,38.83,38.79,38.79,2600.0,26.7442,26.7442,26.7166,26.7166,2600.0
2009-08-27 10:55:00,38.81,38.81,38.72,38.73,5600.0,26.7304,26.7304,26.6684,26.6753,5600.0
2009-08-27 11:00:00,38.71,38.76,38.71,38.76,2300.0,26.6615,26.6959,26.6615,26.6959,2300.0
2009-08-27 11:05:00,38.76,38.8,38.73,38.8,3900.0,26.6959,26.7235,26.6753,26.7235,3900.0
2009-08-27 11:10:00,38.78,38.79,38.78,38.79,1400.0,26.7097,26.7166,26.7097,26.7166,1400.0
2009-08-27 11:15:00,38.78,38.78,38.72,38.72,2400.0,26.7097,26.7097,26.6684,26.6684,2400.0
2009-08-27 11:20:00,38.72,38.75,38.72,38.75,2200.0,26.6684,26.6891,26.6684,26.6891,2200.0
2009-08-27 11:25:00,38.75,38.83,38.75,38.83,3300.0,26.6891,26.7442,26.6891,26.7442,3300.0
2009-08-27 11:30:00,38.83,38.83,38.77,38.8,8000.0,26.7442,26.7442,26.7028,26.7235,8000.0
2009-08-27 11:35:00,38.79,38.79,38.77,38.77,3600.0,26.7166,26.7166,26.7028,26.7028,3600.0
2009-08-27 11:40:00,38.78,38.81,38.78,38.78,2000.0,26.7097,26.7304,26.7097,26.7097,2000.0
2009-08-27 11:45:00,38.79,38.85,38.79,38.85,3900.0,26.7166,26.7579,26.7166,26.7579,3900.0
2009-08-27 11:50:00,38.85,38.86,38.83,38.84,3300.0,26.7579,26.7648,26.7442,26.751,3300.0
2009-08-27 11:55:00,38.85,38.91,38.83,38.91,4400.0,26.7579,26.7993,26.7442,26.7993,4400.0
2009-08-27 12:00:00,38.92,38.94,38.92,38.92,1900.0,26.8061,26.8199,26.8061,26.8061,1900.0
2009-08-27 12:05:00,38.93,38.93,38.92,38.92,400.0,26.813,26.813,26.8061,26.8061,400.0
2009-08-27 12:10:00,38.93,38.97,38.93,38.97,1500.0,26.813,26.8406,26.813,26.8406,1500.0
2009-08-27 12:15:00,38.96,38.96,38.93,38.93,3400.0,26.8337,26.8337,26.813,26.813,3400.0
2009-08-27 12:20:00,38.94,38.94,38.93,38.94,1800.0,26.8199,26.8199,26.813,26.8199,1800.0
2009-08-27 12:25:00,38.94,38.94,38.93,38.94,7600.0,26.8199,26.8199,26.813,26.8199,7600.0
2009-08-27 12:30:00,38.94,38.95,38.87,38.88,17300.0,26.8199,26.8268,26.7717,26.7786,17300.0
2009-08-27 12:35:00,38.87,38.87,38.84,38.84,3900.0,26.7717,26.7717,26.751,26.751,3900.0
2009-08-27 12:40:00,38.85,38.87,38.84,38.85,2900.0,26.7579,26.7717,26.751,26.7579,2900.0
2009-08-27 12:45:00,38.87,38.87,38.84,38.84,2800.0,26.7717,26.7717,26.751,26.751,2800.0
2009-08-27 12:50:00,38.84,38.85,38.84,38.85,1600.0,26.751,26.7579,26.751,26.7579,1600.0
2009-08-27 12:55:00,38.85,38.87,38.85,38.86,3300.0,26.7579,26.7717,26.7579,26.7648,3300.0
2009-08-27 13:00:00,38.87,38.89,38.86,38.88,5400.0,26.7717,26.7855,26.7648,26.7786,5400.0
2009-08-27 13:05:00,38.89,38.89,38.86,38.86,6700.0,26.7855,26.7855,26.7648,26.7648,6700.0
2009-08-27 13:10:00,38.87,38.87,38.82,38.82,3200.0,26.7717,26.7717,26.7373,26.7373,3200.0
2009-08-27 13:15:00,38.83,38.84,38.82,38.84,2800.0,26.7442,26.751,26.7373,26.751,2800.0
2009-08-27 13:20:00,38.84,38.86,38.84,38.86,3800.0,26.751,26.7648,26.751,26.7648,3800.0
2009-08-27 13:25:00,38.86,38.86,38.85,38.85,1100.0,26.7648,26.7648,26.7579,26.7579,1100.0
2009-08-27 13:30:00,38.85,38.89,38.85,38.88,7900.0,26.7579,26.7855,26.7579,26.7786,7900.0
2009-08-27 13:35:00,38.88,38.91,38.88,38.89,6700.0,26.7786,26.7993,26.7786,26.7855,6700.0
2009-08-27 13:40:00,38.88,38.89,38.86,38.86,3800.0,26.7786,26.7855,26.7648,26.7648,3800.0
2009-08-27 13:45:00,38.87,38.89,38.82,38.82,13100.0,26.7717,26.7855,26.7373,26.7373,13100.0
2009-08-27 13:50:00,38.83,38.88,38.83,38.86,3600.0,26.7442,26.7786,26.7442,26.7648,3600.0
2009-08-27 13:55:00,38.87,38.89,38.87,38.87,3100.0,26.7717,26.7855,26.7717,26.7717,3100.0
2009-08-27 14:00:00,38.87,38.88,38.85,38.86,6000.0,26.7717,26.7786,26.7579,26.7648,6000.0
2009-08-27 14:05:00,38.86,38.88,38.85,38.86,4500.0,26.7648,26.7786,26.7579,26.7648,4500.0
2009-08-27 14:10:00,38.88,38.88,38.86,38.87,3800.0,26.7786,26.7786,26.7648,26.7717,3800.0
2009-08-27 14:15:00,38.87,38.87,38.83,38.84,4300.0,26.7717,26.7717,26.7442,26.751,4300.0
2009-08-27 14:20:00,38.84,38.85,38.84,38.85,5200.0,26.751,26.7579,26.751,26.7579,5200.0
2009-08-27 14:25:00,38.85,38.85,38.84,38.85,3600.0,26.7579,26.7579,26.751,26.7579,3600.0
2009-08-27 14:30:00,38.85,38.94,38.85,38.94,6700.0,26.7579,26.8199,26.7579,26.8199,6700.0
2009-08-27 14:35:00,38.95,38.95,38.93,38.93,3500.0,26.8268,26.8268,26.813,26.813,3500.0
2009-08-27 14:40:00,38.94,39.0,38.94,38.98,4800.0,26.8199,26.8612,26.8199,26.8475,4800.0
2009-08-27 14:45:00,38.98,39.0,38.98,38.99,5700.0,26.8475,26.8612,26.8475,26.8544,5700.0
2009-08-27 14:50:00,38.99,39.0,38.96,38.97,3000.0,26.8544,26.8612,26.8337,26.8406,3000.0
2009-08-27 14:55:00,38.97,38.97,38.93,38.97,12800.0,26.8406,26.8406,26.813,26.8406,12800.0
2009-08-27 15:00:00,38.97,39.0,38.97,38.99,46600.0,26.8406,26.8612,26.8406,26.8544,46600.0
2009-08-27 15:05:00,39.0,39.02,38.99,39.0,14200.0,26.8612,26.875,26.8544,26.8612,14200.0
2009-08-27 15:10:00,39.0,39.02,38.98,39.02,14200.0,26.8612,26.875,26.8475,26.875,14200.0
2009-08-27 15:15:00,39.02,39.05,38.99,39.05,20400.0,26.875,26.8957,26.8544,26.8957,20400.0
2009-08-27 15:20:00,39.03,39.05,39.02,39.03,12000.0,26.8819,26.8957,26.875,26.8819,12000.0
2009-08-27 15:25:00,39.02,39.02,38.97,39.01,12900.0,26.875,26.875,26.8406,26.8681,12900.0
2009-08-27 15:30:00,39.01,39.05,39.0,39.01,27100.0,26.8681,26.8957,26.8612,26.8681,27100.0
2009-08-27 15:35:00,39.01,39.02,38.99,39.01,7900.0,26.8681,26.875,26.8544,26.8681,7900.0
2009-08-27 15:40:00,39.0,39.0,38.94,38.95,15900.0,26.8612,26.8612,26.8199,26.8268,15900.0
2009-08-27 15:45:00,38.95,38.96,38.93,38.96,11100.0,26.8268,26.8337,26.813,26.8337,11100.0
2009-08-27 15:50:00,38.96,38.98,38.95,38.95,15500.0,26.8337,26.8475,26.8268,26.8268,15500.0
2009-08-27 15:55:00,38.96,38.99,38.93,38.97,26900.0,26.8337,26.8544,26.813,26.8406,26900.0
2009-08-28 09:30:00,39.09,39.09,38.76,38.79,23500.0,26.9232,26.9232,26.6959,26.7166,23500.0
2009-08-28 09:35:00,38.77,38.91,38.75,38.91,11200.0,26.7028,26.7993,26.6891,26.7993,11200.0
2009-08-28 09:40:00,38.91,38.92,38.84,38.87,6700.0,26.7993,26.8061,26.751,26.7717,6700.0
2009-08-28 09:45:00,38.87,38.87,38.81,38.82,4100.0,26.7717,26.7717,26.7304,26.7373,4100.0
2009-08-28 09:50:00,38.83,38.87,38.77,38.87,17300.0,26.7442,26.7717,26.7028,26.7717,17300.0
2009-08-28 09:55:00,38.84,38.87,38.78,38.79,8900.0,26.751,26.7717,26.7097,26.7166,8900.0
2009-08-28 10:00:00,38.81,38.82,38.77,38.79,10300.0,26.7304,26.7373,26.7028,26.7166,10300.0
2009-08-28 10:05:00,38.79,38.8,38.76,38.76,20100.0,26.7166,26.7235,26.6959,26.6959,20100.0
2009-08-28 10:10:00,38.76,38.83,38.75,38.77,5300.0,26.6959,26.7442,26.6891,26.7028,5300.0
2009-08-28 10:15:00,38.76,38.8,38.76,38.76,6400.0,26.6959,26.7235,26.6959,26.6959,6400.0
2009-08-28 10:20:00,38.76,38.76,38.75,38.75,2700.0,26.6959,26.6959,26.6891,26.6891,2700.0
2009-08-28 10:25:00,38.75,38.76,38.65,38.67,8900.0,26.6891,26.6959,26.6202,26.634,8900.0
2009-08-28 10:30:00,38.66,38.67,38.65,38.65,3500.0,26.6271,26.634,26.6202,26.6202,3500.0
2009-08-28 10:35:00,38.66,38.76,38.65,38.75,8100.0,26.6271,26.6959,26.6202,26.6891,8100.0
2009-08-28 10:40:00,38.76,38.79,38.75,38.79,3900.0,26.6959,26.7166,26.6891,26.7166,3900.0
2009-08-28 10:45:00,38.79,38.79,38.75,38.78,2500.0,26.7166,26.7166,26.6891,26.7097,2500.0
2009-08-28 10:50:00,38.78,38.83,38.78,38.81,2700.0,26.7097,26.7442,26.7097,26.7304,2700.0
2009-08-28 10:55:00,38.83,38.84,38.79,38.79,2300.0,26.7442,26.751,26.7166,26.7166,2300.0
2009-08-28 11:00:00,38.8,38.83,38.76,38.76,5600.0,26.7235,26.7442,26.6959,26.6959,5600.0
2009-08-28 11:05:00,38.76,38.77,38.72,38.72,5800.0,26.6959,26.7028,26.6684,26.6684,5800.0
2009-08-28 11:10:00,38.73,38.73,38.67,38.69,4600.0,26.6753,26.6753,26.634,26.6477,4600.0
2009-08-28 11:15:00,38.7,38.72,38.69,38.69,4400.0,26.6546,26.6684,26.6477,26.6477,4400.0
2009-08-28 11:20:00,38.69,38.72,38.69,38.7,3100.0,26.6477,26.6684,26.6477,26.6546,3100.0
2009-08-28 11:25:00,38.68,38.74,38.68,38.74,4900.0,26.6408,26.6822,26.6408,26.6822,4900.0
2009-08-28 11:30:00,38.75,38.75,38.71,38.71,3500.0,26.6891,26.6891,26.6615,26.6615,3500.0
2009-08-28 11:35:00,38.71,38.71,38.68,38.69,2000.0,26.6615,26.6615,26.6408,26.6477,2000.0
2009-08-28 11:40:00,38.68,38.68,38.65,38.67,3200.0,26.6408,26.6408,26.6202,26.634,3200.0
2009-08-28 11:45:00,38.68,38.69,38.67,38.69,1300.0,26.6408,26.6477,26.634,26.6477,1300.0
2009-08-28 11:50:00,38.69,38.71,38.68,38.69,6100.0,26.6477,26.6615,26.6408,26.6477,6100.0
2009-08-28 11:55:00,38.71,38.73,38.7,38.71,3800.0,26.6615,26.6753,26.6546,26.6615,3800.0
2009-08-28 12:00:00,38.72,38.72,38.71,38.71,2500.0,26.6684,26.6684,26.6615,26.6615,2500.0
2009-08-28 12:05:00,38.71,38.73,38.71,38.73,2500.0,26.6615,26.6753,26.6615,26.6753,2500.0
2009-08-28 12:10:00,38.72,38.75,38.72,38.75,4300.0,26.6684,26.6891,26.6684,26.6891,4300.0
2009-08-28 12:15:00,38.75,38.76,38.73,38.74,14900.0,26.6891,26.6959,26.6753,26.6822,14900.0
2009-08-28 12:20:00,38.73,38.77,38.73,38.77,5900.0,26.6753,26.7028,26.6753,26.7028,5900.0
2009-08-28 12:25:00,38.76,38.76,38.75,38.75,2000.0,26.6959,26.6959,26.6891,26.6891,2000.0
2009-08-28 12:30:00,38.75,38.78,38.74,38.75,7600.0,26.6891,26.7097,26.6822,26.6891,7600.0
2009-08-28 12:35:00,38.77,38.8,38.77,38.79,3900.0,26.7028,26.7235,26.7028,26.7166,3900.0
2009-08-28 12:40:00,38.77,38.78,38.74,38.76,5000.0,26.7028,26.7097,26.6822,26.6959,5000.0
2009-08-28 12:45:00,38.76,38.76,38.75,38.75,1200.0,26.6959,26.6959,26.6891,26.6891,1200.0
2009-08-28 12:50:00,38.75,38.77,38.72,38.75,5800.0,26.6891,26.7028,26.6684,26.6891,5800.0
2009-08-28 12:55:00,38.75,38.76,38.72,38.72,7300.0,26.6891,26.6959,26.6684,26.6684,7300.0
2009-08-28 13:00:00,38.73,38.78,38.73,38.76,2900.0,26.6753,26.7097,26.6753,26.6959,2900.0
2009-08-28 13:05:00,38.75,38.75,38.73,38.75,4800.0,26.6891,26.6891,26.6753,26.6891,4800.0
2009-08-28 13:10:00,38.76,38.79,38.76,38.78,3000.0,26.6959,26.7166,26.6959,26.7097,3000.0
2009-08-28 13:15:00,38.79,38.79,38.76,38.76,1700.0,26.7166,26.7166,26.6959,26.6959,1700.0
2009-08-28 13:20:00,38.76,38.8,38.76,38.8,3500.0,26.6959,26.7235,26.6959,26.7235,3500.0
2009-08-28 13:25:00,38.79,38.79,38.75,38.76,11000.0,26.7166,26.7166,26.6891,26.6959,11000.0
2009-08-28 13:30:00,38.77,38.8,38.77,38.78,2000.0,26.7028,26.7235,26.7028,26.7097,2000.0
2009-08-28 13:35:00,38.77,38.8,38.75,38.79,5100.0,26.7028,26.7235,26.6891,26.7166,5100.0
2009-08-28 13:40:00,38.79,38.83,38.79,38.8,9800.0,26.7166,26.7442,26.7166,26.7235,9800.0
2009-08-28 13:45:00,38.8,38.8,38.78,38.79,7000.0,26.7235,26.7235,26.7097,26.7166,7000.0
2009-08-28 13:50:00,38.79,38.8,38.78,38.78,2900.0,26.7166,26.7235,26.7097,26.7097,2900.0
2009-08-28 13:55:00,38.78,38.79,38.75,38.77,17900.0,26.7097,26.7166,26.6891,26.7028,17900.0
2009-08-28 14:00:00,38.76,38.76,38.74,38.74,4400.0,26.6959,26.6959,26.6822,26.6822,4400.0
2009-08-28 14:05:00,38.74,38.77,38.74,38.77,5700.0,26.6822,26.7028,26.6822,26.7028,5700.0
2009-08-28 14:10:00,38.77,38.8,38.76,38.78,8000.0,26.7028,26.7235,26.6959,26.7097,8000.0
2009-08-28 14:15:00,38.79,38.81,38.78,38.81,3900.0,26.7166,26.7304,26.7097,26.7304,3900.0
2009-08-28 14:20:00,38.8,38.81,38.77,38.79,12800.0,26.7235,26.7304,26.7028,26.7166,12800.0
2009-08-28 14:25:00,38.78,38.79,38.72,38.76,21000.0,26.7097,26.7166,26.6684,26.6959,21000.0
2009-08-28 14:30:00,38.76,38.79,38.74,38.74,12500.0,26.6959,26.7166,26.6822,26.6822,12500.0
2009-08-28 14:35:00,38.74,38.79,38.74,38.78,19400.0,26.6822,26.7166,26.6822,26.7097,19400.0
2009-08-28 14:40:00,38.77,38.78,38.76,38.76,3400.0,26.7028,26.7097,26.6959,26.6959,3400.0
2009-08-28 14:45:00,38.76,38.83,38.76,38.82,16200.0,26.6959,26.7442,26.6959,26.7373,16200.0
2009-08-28 14:50:00,38.84,38.87,38.82,38.87,12400.0,26.751,26.7717,26.7373,26.7717,12400.0
2009-08-28 14:55:00,38.87,38.87,38.84,38.85,4000.0,26.7717,26.7717,26.751,26.7579,4000.0
2009-08-28 15:00:00,38.84,38.87,38.84,38.87,8300.0,26.751,26.7717,26.751,26.7717,8300.0
2009-08-28 15:05:00,38.86,38.87,38.83,38.87,10700.0,26.7648,26.7717,26.7442,26.7717,10700.0
2009-08-28 15:10:00,38.86,38.87,38.86,38.86,3200.0,26.7648,26.7717,26.7648,26.7648,3200.0
2009-08-28 15:15:00,38.86,38.91,38.86,38.91,9300.0,26.7648,26.7993,26.7648,26.7993,9300.0
2009-08-28 15:20:00,38.91,38.94,38.87,38.92,23600.0,26.7993,26.8199,26.7717,26.8061,23600.0
2009-08-28 15:25:00,38.91,38.92,38.9,38.92,7600.0,26.7993,26.8061,26.7924,26.8061,7600.0
2009-08-28 15:30:00,38.93,38.93,38.85,38.88,17600.0,26.813,26.813,26.7579,26.7786,17600.0
2009-08-28 15:35:00,38.87,38.91,38.87,38.88,12800.0,26.7717,26.7993,26.7717,26.7786,12800.0
2009-08-28 15:40:00,38.88,38.96,38.87,38.88,39200.0,26.7786,26.8337,26.7717,26.7786,39200.0
2009-08-28 15:45:00,38.89,38.94,38.88,38.93,28100.0,26.7855,26.8199,26.7786,26.813,28100.0
2009-08-28 15:50:00,38.94,38.96,38.91,38.95,39100.0,26.8199,26.8337,26.7993,26.8268,39100.0
2009-08-28 15:55:00,38.96,38.99,38.95,38.95,36200.0,26.8337,26.8544,26.8268,26.8268,36200.0
2009-08-31 09:30:00,38.88,38.97,38.78,38.93,12900.0,26.7786,26.8406,26.7097,26.813,12900.0
2009-08-31 09:35:00,38.94,39.12,38.9,38.98,8800.0,26.8199,26.9439,26.7924,26.8475,8800.0
2009-08-31 09:40:00,38.95,38.99,38.92,38.94,8700.0,26.8268,26.8544,26.8061,26.8199,8700.0
2009-08-31 09:45:00,38.91,38.91,38.77,38.77,8900.0,26.7993,26.7993,26.7028,26.7028,8900.0
2009-08-31 09:50:00,38.77,38.77,38.72,38.74,4900.0,26.7028,26.7028,26.6684,26.6822,4900.0
2009-08-31 09:55:00,38.74,38.78,38.69,38.78,5300.0,26.6822,26.7097,26.6477,26.7097,5300.0
2009-08-31 10:00:00,38.76,38.76,38.73,38.74,3600.0,26.6959,26.6959,26.6753,26.6822,3600.0
2009-08-31 10:05:00,38.75,38.83,38.75,38.82,4800.0,26.6891,26.7442,26.6891,26.7373,4800.0
2009-08-31 10:10:00,38.83,38.83,38.79,38.8,5000.0,26.7442,26.7442,26.7166,26.7235,5000.0
2009-08-31 10:15:00,38.8,38.85,38.79,38.83,5900.0,26.7235,26.7579,26.7166,26.7442,5900.0
2009-08-31 10:20:00,38.83,38.85,38.82,38.83,3500.0,26.7442,26.7579,26.7373,26.7442,3500.0
2009-08-31 10:25:00,38.82,38.83,38.78,38.83,5000.0,26.7373,26.7442,26.7097,26.7442,5000.0
2009-08-31 10:30:00,38.82,38.84,38.82,38.83,4900.0,26.7373,26.751,26.7373,26.7442,4900.0
2009-08-31 10:35:00,38.84,38.91,38.84,38.91,8500.0,26.751,26.7993,26.751,26.7993,8500.0
2009-08-31 10:40:00,38.91,38.93,38.91,38.91,3200.0,26.7993,26.813,26.7993,26.7993,3200.0
2009-08-31 10:45:00,38.93,38.95,38.93,38.93,4400.0,26.813,26.8268,26.813,26.813,4400.0
2009-08-31 10:50:00,38.93,38.94,38.92,38.92,5900.0,26.813,26.8199,26.8061,26.8061,5900.0
2009-08-31 10:55:00,38.93,38.96,38.92,38.95,9600.0,26.813,26.8337,26.8061,26.8268,9600.0
2009-08-31 11:00:00,38.93,38.93,38.91,38.91,2700.0,26.813,26.813,26.7993,26.7993,2700.0
2009-08-31 11:05:00,38.92,39.0,38.91,39.0,16100.0,26.8061,26.8612,26.7993,26.8612,16100.0
2009-08-31 11:10:00,39.01,39.02,39.0,39.01,6300.0,26.8681,26.875,26.8612,26.8681,6300.0
2009-08-31 11:15:00,39.01,39.01,38.98,39.01,6700.0,26.8681,26.8681,26.8475,26.8681,6700.0
2009-08-31 11:20:00,39.0,39.01,38.96,39.0,3800.0,26.8612,26.8681,26.8337,26.8612,3800.0
2009-08-31 11:25:00,38.99,39.03,38.99,39.01,8600.0,26.8544,26.8819,26.8544,26.8681,8600.0
2009-08-31 11:30:00,39.0,39.04,38.98,39.01,4900.0,26.8612,26.8888,26.8475,26.8681,4900.0
2009-08-31 11:35:00,39.01,39.1,38.99,39.1,9300.0,26.8681,26.9301,26.8544,26.9301,9300.0
2009-08-31 11:40:00,39.09,39.1,39.03,39.03,5400.0,26.9232,26.9301,26.8819,26.8819,5400.0
2009-08-31 11:45:00,39.05,39.08,39.03,39.07,7500.0,26.8957,26.9163,26.8819,26.9095,7500.0
2009-08-31 11:50:00,39.07,39.08,39.05,39.06,3600.0,26.9095,26.9163,26.8957,26.9026,3600.0
2009-08-31 11:55:00,39.06,39.08,39.06,39.08,4700.0,26.9026,26.9163,26.9026,26.9163,4700.0
2009-08-31 12:00:00,39.07,39.12,39.07,39.08,8000.0,26.9095,26.9439,26.9095,26.9163,8000.0
2009-08-31 12:05:00,39.08,39.09,39.05,39.05,3200.0,26.9163,26.9232,26.8957,26.8957,3200.0
2009-08-31 12:10:00,39.04,39.07,39.04,39.07,3200.0,26.8888,26.9095,26.8888,26.9095,3200.0
2009-08-31 12:15:00,39.06,39.07,39.02,39.02,7400.0,26.9026,26.9095,26.875,26.875,7400.0
2009-08-31 12:20:00,39.02,39.07,39.02,39.07,4000.0,26.875,26.9095,26.875,26.9095,4000.0
2009-08-31 12:25:00,39.06,39.08,39.06,39.06,4100.0,26.9026,26.9163,26.9026,26.9026,4100.0
2009-08-31 12:30:00,39.06,39.08,39.05,39.05,4400.0,26.9026,26.9163,26.8957,26.8957,4400.0
2009-08-31 12:35:00,39.06,39.07,39.03,39.07,9000.0,26.9026,26.9095,26.8819,26.9095,9000.0
2009-08-31 12:40:00,39.08,39.09,39.05,39.07,2700.0,26.9163,26.9232,26.8957,26.9095,2700.0
2009-08-31 12:45:00,39.06,39.09,39.06,39.09,1000.0,26.9026,26.9232,26.9026,26.9232,1000.0
2009-08-31 12:50:00,39.09,39.14,39.09,39.11,16000.0,26.9232,26.9577,26.9232,26.937,16000.0
2009-08-31 12:55:00,39.12,39.15,39.11,39.15,8200.0,26.9439,26.9646,26.937,26.9646,8200.0
2009-08-31 13:00:00,39.14,39.14,39.12,39.12,2300.0,26.9577,26.9577,26.9439,26.9439,2300.0
2009-08-31 13:05:00,39.12,39.12,39.1,39.12,3000.0,26.9439,26.9439,26.9301,26.9439,3000.0
2009-08-31 13:10:00,39.11,39.11,39.08,39.11,8800.0,26.937,26.937,26.9163,26.937,8800.0
2009-08-31 13:15:00,39.12,39.12,39.1,39.1,3000.0,26.9439,26.9439,26.9301,26.9301,3000.0
2009-08-31 13:20:00,39.1,39.1,39.09,39.1,1000.0,26.9301,26.9301,26.9232,26.9301,1000.0
2009-08-31 13:25:00,39.1,39.12,39.1,39.11,3700.0,26.9301,26.9439,26.9301,26.937,3700.0
2009-08-31 13:30:00,39.11,39.14,39.11,39.14,3800.0,26.937,26.9577,26.937,26.9577,3800.0
2009-08-31 13:35:00,39.15,39.15,39.12,39.12,2400.0,26.9646,26.9646,26.9439,26.9439,2400.0
2009-08-31 13:40:00,39.13,39.13,39.1,39.11,4000.0,26.9508,26.9508,26.9301,26.937,4000.0
2009-08-31 13:45:00,39.1,39.13,39.1,39.11,2700.0,26.9301,26.9508,26.9301,26.937,2700.0
2009-08-31 13:50:00,39.11,39.11,39.1,39.1,2700.0,26.937,26.937,26.9301,26.9301,2700.0
2009-08-31 13:55:00,39.1,39.14,39.09,39.09,8200.0,26.9301,26.9577,26.9232,26.9232,8200.0
2009-08-31 14:00:00,39.09,39.11,39.07,39.11,8200.0,26.9232,26.937,26.9095,26.937,8200.0
2009-08-31 14:05:00,39.1,39.11,39.1,39.1,4500.0,26.9301,26.937,26.9301,26.9301,4500.0
2009-08-31 14:10:00,39.1,39.1,39.09,39.1,1200.0,26.9301,26.9301,26.9232,26.9301,1200.0
2009-08-31 14:15:00,39.09,39.1,39.09,39.1,2100.0,26.9232,26.9301,26.9232,26.9301,2100.0
2009-08-31 14:20:00,39.1,39.14,39.1,39.13,2700.0,26.9301,26.9577,26.9301,26.9508,2700.0
2009-08-31 14:25:00,39.12,39.15,39.12,39.14,4200.0,26.9439,26.9646,26.9439,26.9577,4200.0
2009-08-31 14:30:00,39.14,39.14,39.13,39.14,2000.0,26.9577,26.9577,26.9508,26.9577,2000.0
2009-08-31 14:35:00,39.14,39.15,39.13,39.15,5400.0,26.9577,26.9646,26.9508,26.9646,5400.0
2009-08-31 14:40:00,39.13,39.19,39.13,39.17,4000.0,26.9508,26.9921,26.9508,26.9783,4000.0
2009-08-31 14:45:00,39.17,39.19,39.17,39.19,2500.0,26.9783,26.9921,26.9783,26.9921,2500.0
2009-08-31 14:50:00,39.19,39.22,39.18,39.21,9000.0,26.9921,27.0128,26.9852,27.0059,9000.0
2009-08-31 14:55:00,39.21,39.24,39.21,39.23,9000.0,27.0059,27.0265,27.0059,27.0197,9000.0
2009-08-31 15:00:00,39.23,39.23,39.19,39.19,15500.0,27.0197,27.0197,26.9921,26.9921,15500.0
2009-08-31 15:05:00,39.19,39.26,39.19,39.22,30200.0,26.9921,27.0403,26.9921,27.0128,30200.0
2009-08-31 15:10:00,39.22,39.22,39.19,39.2,12700.0,27.0128,27.0128,26.9921,26.999,12700.0
2009-08-31 15:15:00,39.19,39.2,39.19,39.19,2500.0,26.9921,26.999,26.9921,26.9921,2500.0
2009-08-31 15:20:00,39.19,39.19,39.16,39.17,9000.0,26.9921,26.9921,26.9714,26.9783,9000.0
2009-08-31 15:25:00,39.17,39.17,39.12,39.16,14500.0,26.9783,26.9783,26.9439,26.9714,14500.0
2009-08-31 15:30:00,39.17,39.17,39.16,39.16,4500.0,26.9783,26.9783,26.9714,26.9714,4500.0
2009-08-31 15:35:00,39.16,39.19,39.14,39.18,11800.0,26.9714,26.9921,26.9577,26.9852,11800.0
2009-08-31 15:40:00,39.18,39.18,39.12,39.12,19900.0,26.9852,26.9852,26.9439,26.9439,19900.0
2009-08-31 15:45:00,39.12,39.15,39.12,39.15,32000.0,26.9439,26.9646,26.9439,26.9646,32000.0
2009-08-31 15:50:00,39.15,39.19,39.14,39.19,26400.0,26.9646,26.9921,26.9577,26.9921,26400.0
2009-08-31 15:55:00,39.19,39.27,39.18,39.27,44600.0,26.9921,27.0472,26.9852,27.0472,44600.0
2009-09-01 09:30:00,39.08,39.19,38.93,38.93,21800.0,26.9163,26.9921,26.813,26.813,21800.0
2009-09-01 09:35:00,38.95,39.03,38.82,39.03,18800.0,26.8268,26.8819,26.7373,26.8819,18800.0
2009-09-01 09:40:00,39.02,39.05,38.91,39.04,14800.0,26.875,26.8957,26.7993,26.8888,14800.0
2009-09-01 09:45:00,39.06,39.14,39.05,39.06,13800.0,26.9026,26.9577,26.8957,26.9026,13800.0
2009-09-01 09:50:00,39.08,39.2,39.07,39.13,11500.0,26.9163,26.999,26.9095,26.9508,11500.0
2009-09-01 09:55:00,39.11,39.13,39.08,39.08,4300.0,26.937,26.9508,26.9163,26.9163,4300.0
2009-09-01 10:00:00,39.09,39.23,39.06,39.11,17200.0,26.9232,27.0197,26.9026,26.937,17200.0
2009-09-01 10:05:00,39.1,39.2,39.1,39.12,7200.0,26.9301,26.999,26.9301,26.9439,7200.0
2009-09-01 10:10:00,39.13,39.13,39.01,39.01,9000.0,26.9508,26.9508,26.8681,26.8681,9000.0
2009-09-01 10:15:00,39.01,39.07,38.93,39.07,10200.0,26.8681,26.9095,26.813,26.9095,10200.0
2009-09-01 10:20:00,39.07,39.1,39.06,39.08,3600.0,26.9095,26.9301,26.9026,26.9163,3600.0
2009-09-01 10:25:00,39.11,39.12,39.08,39.09,8900.0,26.937,26.9439,26.9163,26.9232,8900.0
2009-09-01 10:30:00,39.06,39.22,39.06,39.22,5200.0,26.9026,27.0128,26.9026,27.0128,5200.0
2009-09-01 10:35:00,39.2,39.21,39.16,39.17,6600.0,26.999,27.0059,26.9714,26.9783,6600.0
2009-09-01 10:40:00,39.17,39.18,39.12,39.12,5400.0,26.9783,26.9852,26.9439,26.9439,5400.0
2009-09-01 10:45:00,39.13,39.13,39.08,39.09,3300.0,26.9508,26.9508,26.9163,26.9232,3300.0
2009-09-01 10:50:00,39.11,39.13,39.1,39.12,4300.0,26.937,26.9508,26.9301,26.9439,4300.0
2009-09-01 10:55:00,39.12,39.17,39.12,39.15,4200.0,26.9439,26.9783,26.9439,26.9646,4200.0
2009-09-01 11:00:00,39.12,39.12,39.07,39.08,10100.0,26.9439,26.9439,26.9095,26.9163,10100.0
2009-09-01 11:05:00,39.07,39.08,38.93,38.94,10800.0,26.9095,26.9163,26.813,26.8199,10800.0
2009-09-01 11:10:00,38.93,38.93,38.86,38.88,16100.0,26.813,26.813,26.7648,26.7786,16100.0
2009-09-01 11:15:00,38.88,38.88,38.78,38.83,15700.0,26.7786,26.7786,26.7097,26.7442,15700.0
2009-09-01 11:20:00,38.83,38.85,38.71,38.71,20400.0,26.7442,26.7579,26.6615,26.6615,20400.0
2009-09-01 11:25:00,38.71,38.77,38.7,38.71,14400.0,26.6615,26.7028,26.6546,26.6615,14400.0
2009-09-01 11:30:00,38.72,38.74,38.63,38.64,28300.0,26.6684,26.6822,26.6064,26.6133,28300.0
2009-09-01 11:35:00,38.64,38.68,38.6,38.67,20100.0,26.6133,26.6408,26.5857,26.634,20100.0
2009-09-01 11:40:00,38.66,38.69,38.62,38.63,16600.0,26.6271,26.6477,26.5995,26.6064,16600.0
2009-09-01 11:45:00,38.61,38.67,38.61,38.62,8300.0,26.5926,26.634,26.5926,26.5995,8300.0
2009-09-01 11:50:00,38.62,38.69,38.6,38.67,16100.0,26.5995,26.6477,26.5857,26.634,16100.0
2009-09-01 11:55:00,38.66,38.69,38.61,38.66,10400.0,26.6271,26.6477,26.5926,26.6271,10400.0
2009-09-01 12:00:00,38.66,38.72,38.64,38.71,10400.0,26.6271,26.6684,26.6133,26.6615,10400.0
2009-09-01 12:05:00,38.7,38.74,38.69,38.73,4400.0,26.6546,26.6822,26.6477,26.6753,4400.0
2009-09-01 12:10:00,38.75,38.75,38.71,38.73,3700.0,26.6891,26.6891,26.6615,26.6753,3700.0
2009-09-01 12:15:00,38.72,38.74,38.66,38.69,8100.0,26.6684,26.6822,26.6271,26.6477,8100.0
2009-09-01 12:20:00,38.68,38.7,38.6,38.65,11700.0,26.6408,26.6546,26.5857,26.6202,11700.0
2009-09-01 12:25:00,38.64,38.73,38.64,38.73,13600.0,26.6133,26.6753,26.6133,26.6753,13600.0
2009-09-01 12:30:00,38.72,38.74,38.68,38.7,21900.0,26.6684,26.6822,26.6408,26.6546,21900.0
2009-09-01 12:35:00,38.7,38.7,38.63,38.63,6500.0,26.6546,26.6546,26.6064,26.6064,6500.0
2009-09-01 12:40:00,38.63,38.64,38.57,38.58,13000.0,26.6064,26.6133,26.5651,26.572,13000.0
2009-09-01 12:45:00,38.58,38.58,38.53,38.53,9400.0,26.572,26.572,26.5375,26.5375,9400.0
2009-09-01 12:50:00,38.53,38.53,38.46,38.47,17900.0,26.5375,26.5375,26.4893,26.4962,17900.0
2009-09-01 12:55:00,38.48,38.48,38.4,38.41,16300.0,26.5031,26.5031,26.448,26.4549,16300.0
2009-09-01 13:00:00,38.41,38.47,38.41,38.45,8100.0,26.4549,26.4962,26.4549,26.4824,8100.0
2009-09-01 13:05:00,38.45,38.46,38.36,38.41,38700.0,26.4824,26.4893,26.4204,26.4549,38700.0
2009-09-01 13:10:00,38.41,38.44,38.4,38.43,8800.0,26.4549,26.4755,26.448,26.4687,8800.0
2009-09-01 13:15:00,38.43,38.47,38.4,38.47,16900.0,26.4687,26.4962,26.448,26.4962,16900.0
2009-09-01 13:20:00,38.47,38.51,38.47,38.49,4800.0,26.4962,26.5238,26.4962,26.51,4800.0
2009-09-01 13:25:00,38.5,38.54,38.5,38.54,5400.0,26.5169,26.5444,26.5169,26.5444,5400.0
2009-09-01 13:30:00,38.53,38.56,38.47,38.5,26900.0,26.5375,26.5582,26.4962,26.5169,26900.0
2009-09-01 13:35:00,38.52,38.53,38.51,38.53,3600.0,26.5306,26.5375,26.5238,26.5375,3600.0
2009-09-01 13:40:00,38.52,38.53,38.5,38.52,3200.0,26.5306,26.5375,26.5169,26.5306,3200.0
2009-09-01 13:45:00,38.52,38.53,38.51,38.51,3200.0,26.5306,26.5375,26.5238,26.5238,3200.0
2009-09-01 13:50:00,38.51,38.51,38.48,38.49,3100.0,26.5238,26.5238,26.5031,26.51,3100.0
2009-09-01 13:55:00,38.49,38.53,38.49,38.53,5800.0,26.51,26.5375,26.51,26.5375,5800.0
2009-09-01 14:00:00,38.53,38.55,38.5,38.5,5800.0,26.5375,26.5513,26.5169,26.5169,5800.0
2009-09-01 14:05:00,38.5,38.51,38.5,38.51,5600.0,26.5169,26.5238,26.5169,26.5238,5600.0
2009-09-01 14:10:00,38.51,38.55,38.51,38.54,6400.0,26.5238,26.5513,26.5238,26.5444,6400.0
2009-09-01 14:15:00,38.55,38.55,38.51,38.55,4900.0,26.5513,26.5513,26.5238,26.5513,4900.0
2009-09-01 14:20:00,38.54,38.55,38.53,38.53,3400.0,26.5444,26.5513,26.5375,26.5375,3400.0
2009-09-01 14:25:00,38.53,38.54,38.49,38.51,27600.0,26.5375,26.5444,26.51,26.5238,27600.0
2009-09-01 14:30:00,38.51,38.53,38.48,38.51,34500.0,26.5238,26.5375,26.5031,26.5238,34500.0
2009-09-01 14:35:00,38.51,38.51,38.48,38.48,9700.0,26.5238,26.5238,26.5031,26.5031,9700.0
2009-09-01 14:40:00,38.48,38.49,38.43,38.44,20100.0,26.5031,26.51,26.4687,26.4755,20100.0
2009-09-01 14:45:00,38.44,38.46,38.4,38.41,23900.0,26.4755,26.4893,26.448,26.4549,23900.0
2009-09-01 14:50:00,38.4,38.42,38.39,38.4,24900.0,26.448,26.4618,26.4411,26.448,24900.0
2009-09-01 14:55:00,38.4,38.4,38.38,38.39,47200.0,26.448,26.448,26.4342,26.4411,47200.0
2009-09-01 15:00:00,38.38,38.4,38.38,38.39,35300.0,26.4342,26.448,26.4342,26.4411,35300.0
2009-09-01 15:05:00,38.39,38.4,38.37,38.38,28500.0,26.4411,26.448,26.4273,26.4342,28500.0
2009-09-01 15:10:00,38.37,38.49,38.35,38.49,33100.0,26.4273,26.51,26.4136,26.51,33100.0
2009-09-01 15:15:00,38.48,38.54,38.48,38.53,16000.0,26.5031,26.5444,26.5031,26.5375,16000.0
2009-09-01 15:20:00,38.53,38.53,38.5,38.51,11900.0,26.5375,26.5375,26.5169,26.5238,11900.0
2009-09-01 15:25:00,38.51,38.54,38.44,38.46,23000.0,26.5238,26.5444,26.4755,26.4893,23000.0
2009-09-01 15:30:00,38.45,38.49,38.44,38.48,22900.0,26.4824,26.51,26.4755,26.5031,22900.0
2009-09-01 15:35:00,38.48,38.5,38.47,38.49,16500.0,26.5031,26.5169,26.4962,26.51,16500.0
2009-09-01 15:40:00,38.49,38.5,38.43,38.44,25200.0,26.51,26.5169,26.4687,26.4755,25200.0
2009-09-01 15:45:00,38.44,38.46,38.39,38.45,35300.0,26.4755,26.4893,26.4411,26.4824,35300.0
2009-09-01 15:50:00,38.44,38.52,38.44,38.52,32900.0,26.4755,26.5306,26.4755,26.5306,32900.0
2009-09-01 15:55:00,38.52,38.54,38.41,38.41,89600.0,26.5306,26.5444,26.4549,26.4549,89600.0
2009-09-02 09:30:00,38.4,38.4,38.24,38.34,76100.0,26.448,26.448,26.3378,26.4067,76100.0
2009-09-02 09:35:00,38.33,38.38,38.29,38.35,9300.0,26.3998,26.4342,26.3722,26.4136,9300.0
2009-09-02 09:40:00,38.36,38.4,38.3,38.32,13600.0,26.4204,26.448,26.3791,26.3929,13600.0
2009-09-02 09:45:00,38.35,38.37,38.3,38.3,6600.0,26.4136,26.4273,26.3791,26.3791,6600.0
2009-09-02 09:50:00,38.3,38.38,38.28,38.34,12300.0,26.3791,26.4342,26.3653,26.4067,12300.0
2009-09-02 09:55:00,38.36,38.38,38.33,38.38,8500.0,26.4204,26.4342,26.3998,26.4342,8500.0
2009-09-02 10:00:00,38.36,38.45,38.32,38.45,14200.0,26.4204,26.4824,26.3929,26.4824,14200.0
2009-09-02 10:05:00,38.43,38.46,38.39,38.39,8300.0,26.4687,26.4893,26.4411,26.4411,8300.0
2009-09-02 10:10:00,38.41,38.47,38.36,38.39,7100.0,26.4549,26.4962,26.4204,26.4411,7100.0
2009-09-02 10:15:00,38.37,38.43,38.33,38.43,6900.0,26.4273,26.4687,26.3998,26.4687,6900.0
2009-09-02 10:20:00,38.42,38.44,38.37,38.4,4700.0,26.4618,26.4755,26.4273,26.448,4700.0
2009-09-02 10:25:00,38.39,38.4,38.38,38.39,4200.0,26.4411,26.448,26.4342,26.4411,4200.0
2009-09-02 10:30:00,38.4,38.4,38.31,38.34,10300.0,26.448,26.448,26.386,26.4067,10300.0
2009-09-02 10:35:00,38.34,38.38,38.34,38.36,6200.0,26.4067,26.4342,26.4067,26.4204,6200.0
2009-09-02 10:40:00,38.36,38.48,38.35,38.47,6300.0,26.4204,26.5031,26.4136,26.4962,6300.0
2009-09-02 10:45:00,38.48,38.54,38.48,38.54,3000.0,26.5031,26.5444,26.5031,26.5444,3000.0
2009-09-02 10:50:00,38.53,38.55,38.49,38.55,5200.0,26.5375,26.5513,26.51,26.5513,5200.0
2009-09-02 10:55:00,38.54,38.58,38.53,38.53,9100.0,26.5444,26.572,26.5375,26.5375,9100.0
2009-09-02 11:00:00,38.54,38.56,38.53,38.56,4800.0,26.5444,26.5582,26.5375,26.5582,4800.0
2009-09-02 11:05:00,38.56,38.56,38.52,38.53,6400.0,26.5582,26.5582,26.5306,26.5375,6400.0
2009-09-02 11:10:00,38.52,38.54,38.48,38.5,14400.0,26.5306,26.5444,26.5031,26.5169,14400.0
2009-09-02 11:15:00,38.5,38.51,38.49,38.5,6300.0,26.5169,26.5238,26.51,26.5169,6300.0
2009-09-02 11:20:00,38.5,38.56,38.49,38.56,9600.0,26.5169,26.5582,26.51,26.5582,9600.0
2009-09-02 11:25:00,38.56,38.57,38.55,38.55,2900.0,26.5582,26.5651,26.5513,26.5513,2900.0
2009-09-02 11:30:00,38.57,38.57,38.5,38.5,6700.0,26.5651,26.5651,26.5169,26.5169,6700.0
2009-09-02 11:35:00,38.5,38.5,38.44,38.45,8700.0,26.5169,26.5169,26.4755,26.4824,8700.0
2009-09-02 11:40:00,38.45,38.46,38.43,38.44,3700.0,26.4824,26.4893,26.4687,26.4755,3700.0
2009-09-02 11:45:00,38.44,38.46,38.43,38.46,5500.0,26.4755,26.4893,26.4687,26.4893,5500.0
2009-09-02 11:50:00,38.45,38.48,38.45,38.45,3500.0,26.4824,26.5031,26.4824,26.4824,3500.0
2009-09-02 11:55:00,38.46,38.46,38.43,38.45,6300.0,26.4893,26.4893,26.4687,26.4824,6300.0
2009-09-02 12:00:00,38.45,38.48,38.44,38.46,7500.0,26.4824,26.5031,26.4755,26.4893,7500.0
2009-09-02 12:05:00,38.45,38.46,38.41,38.43,3900.0,26.4824,26.4893,26.4549,26.4687,3900.0
2009-09-02 12:10:00,38.43,38.45,38.41,38.41,3300.0,26.4687,26.4824,26.4549,26.4549,3300.0
2009-09-02 12:15:00,38.41,38.43,38.39,38.4,3400.0,26.4549,26.4687,26.4411,26.448,3400.0
2009-09-02 12:20:00,38.39,38.44,38.39,38.44,3700.0,26.4411,26.4755,26.4411,26.4755,3700.0
2009-09-02 12:25:00,38.43,38.44,38.42,38.44,2800.0,26.4687,26.4755,26.4618,26.4755,2800.0
2009-09-02 12:30:00,38.42,38.44,38.4,38.44,2500.0,26.4618,26.4755,26.448,26.4755,2500.0
2009-09-02 12:35:00,38.44,38.45,38.42,38.43,5000.0,26.4755,26.4824,26.4618,26.4687,5000.0
2009-09-02 12:40:00,38.42,38.46,38.42,38.45,2500.0,26.4618,26.4893,26.4618,26.4824,2500.0
2009-09-02 12:45:00,38.44,38.47,38.44,38.47,1600.0,26.4755,26.4962,26.4755,26.4962,1600.0
2009-09-02 12:50:00,38.46,38.47,38.44,38.44,2600.0,26.4893,26.4962,26.4755,26.4755,2600.0
2009-09-02 12:55:00,38.44,38.47,38.44,38.47,4100.0,26.4755,26.4962,26.4755,26.4962,4100.0
2009-09-02 13:00:00,38.46,38.47,38.44,38.46,2400.0,26.4893,26.4962,26.4755,26.4893,2400.0
2009-09-02 13:05:00,38.46,38.46,38.43,38.44,1700.0,26.4893,26.4893,26.4687,26.4755,1700.0
2009-09-02 13:10:00,38.43,38.44,38.43,38.43,2800.0,26.4687,26.4755,26.4687,26.4687,2800.0
2009-09-02 13:15:00,38.44,38.44,38.42,38.43,3500.0,26.4755,26.4755,26.4618,26.4687,3500.0
2009-09-02 13:20:00,38.42,38.43,38.4,38.42,4200.0,26.4618,26.4687,26.448,26.4618,4200.0
2009-09-02 13:25:00,38.44,38.44,38.42,38.43,1800.0,26.4755,26.4755,26.4618,26.4687,1800.0
2009-09-02 13:30:00,38.43,38.44,38.43,38.44,3100.0,26.4687,26.4755,26.4687,26.4755,3100.0
2009-09-02 13:35:00,38.43,38.44,38.42,38.43,2200.0,26.4687,26.4755,26.4618,26.4687,2200.0
2009-09-02 13:40:00,38.43,38.46,38.42,38.46,12800.0,26.4687,26.4893,26.4618,26.4893,12800.0
2009-09-02 13:45:00,38.45,38.45,38.43,38.43,5000.0,26.4824,26.4824,26.4687,26.4687,5000.0
2009-09-02 13:50:00,38.44,38.45,38.42,38.44,3300.0,26.4755,26.4824,26.4618,26.4755,3300.0
2009-09-02 13:55:00,38.44,38.44,38.42,38.42,2100.0,26.4755,26.4755,26.4618,26.4618,2100.0
2009-09-02 14:00:00,38.42,38.44,38.41,38.43,5400.0,26.4618,26.4755,26.4549,26.4687,5400.0
2009-09-02 14:05:00,38.44,38.48,38.43,38.48,6100.0,26.4755,26.5031,26.4687,26.5031,6100.0
2009-09-02 14:10:00,38.48,38.5,38.47,38.5,5200.0,26.5031,26.5169,26.4962,26.5169,5200.0
2009-09-02 14:15:00,38.5,38.52,38.48,38.5,11400.0,26.5169,26.5306,26.5031,26.5169,11400.0
2009-09-02 14:20:00,38.49,38.51,38.49,38.5,4300.0,26.51,26.5238,26.51,26.5169,4300.0
2009-09-02 14:25:00,38.51,38.51,38.5,38.5,2800.0,26.5238,26.5238,26.5169,26.5169,2800.0
2009-09-02 14:30:00,38.5,38.55,38.5,38.55,13200.0,26.5169,26.5513,26.5169,26.5513,13200.0
2009-09-02 14:35:00,38.56,38.56,38.54,38.55,3100.0,26.5582,26.5582,26.5444,26.5513,3100.0
2009-09-02 14:40:00,38.55,38.58,38.54,38.55,9400.0,26.5513,26.572,26.5444,26.5513,9400.0
2009-09-02 14:45:00,38.55,38.56,38.54,38.56,12800.0,26.5513,26.5582,26.5444,26.5582,12800.0
2009-09-02 14:50:00,38.56,38.56,38.54,38.54,3400.0,26.5582,26.5582,26.5444,26.5444,3400.0
2009-09-02 14:55:00,38.54,38.57,38.53,38.56,16900.0,26.5444,26.5651,26.5375,26.5582,16900.0
2009-09-02 15:00:00,38.55,38.56,38.49,38.5,10700.0,26.5513,26.5582,26.51,26.5169,10700.0
2009-09-02 15:05:00,38.49,38.5,38.49,38.49,4500.0,26.51,26.5169,26.51,26.51,4500.0
2009-09-02 15:10:00,38.49,38.5,38.48,38.49,8500.0,26.51,26.5169,26.5031,26.51,8500.0
2009-09-02 15:15:00,38.5,38.56,38.49,38.55,18800.0,26.5169,26.5582,26.51,26.5513,18800.0
2009-09-02 15:20:00,38.55,38.6,38.55,38.56,31200.0,26.5513,26.5857,26.5513,26.5582,31200.0
2009-09-02 15:25:00,38.57,38.57,38.53,38.53,11700.0,26.5651,26.5651,26.5375,26.5375,11700.0
2009-09-02 15:30:00,38.53,38.56,38.52,38.53,15200.0,26.5375,26.5582,26.5306,26.5375,15200.0
2009-09-02 15:35:00,38.53,38.56,38.53,38.56,26600.0,26.5375,26.5582,26.5375,26.5582,26600.0
2009-09-02 15:40:00,38.55,38.58,38.52,38.53,21700.0,26.5513,26.572,26.5306,26.5375,21700.0
2009-09-02 15:45:00,38.54,38.55,38.49,38.5,22800.0,26.5444,26.5513,26.51,26.5169,22800.0
2009-09-02 15:50:00,38.51,38.56,38.5,38.53,32700.0,26.5238,26.5582,26.5169,26.5375,32700.0
2009-09-02 15:55:00,38.52,38.53,38.45,38.47,31600.0,26.5306,26.5375,26.4824,26.4962,31600.0
2009-09-03 09:30:00,38.52,38.59,38.34,38.34,14200.0,26.5306,26.5789,26.4067,26.4067,14200.0
2009-09-03 09:35:00,38.37,38.38,38.29,38.31,9300.0,26.4273,26.4342,26.3722,26.386,9300.0
2009-09-03 09:40:00,38.3,38.36,38.25,38.36,7600.0,26.3791,26.4204,26.3447,26.4204,7600.0
2009-09-03 09:45:00,38.36,38.38,38.29,38.33,12000.0,26.4204,26.4342,26.3722,26.3998,12000.0
2009-09-03 09:50:00,38.35,38.38,38.32,38.34,9000.0,26.4136,26.4342,26.3929,26.4067,9000.0
2009-09-03 09:55:00,38.35,38.35,38.25,38.31,13200.0,26.4136,26.4136,26.3447,26.386,13200.0
2009-09-03 10:00:00,38.3,38.35,38.22,38.23,18400.0,26.3791,26.4136,26.324,26.3309,18400.0
2009-09-03 10:05:00,38.22,38.26,38.18,38.23,10100.0,26.324,26.3516,26.2965,26.3309,10100.0
2009-09-03 10:10:00,38.23,38.26,38.19,38.24,7500.0,26.3309,26.3516,26.3034,26.3378,7500.0
2009-09-03 10:15:00,38.23,38.23,38.15,38.16,9800.0,26.3309,26.3309,26.2758,26.2827,9800.0
2009-09-03 10:20:00,38.18,38.21,38.15,38.19,10100.0,26.2965,26.3171,26.2758,26.3034,10100.0
2009-09-03 10:25:00,38.2,38.22,38.15,38.17,11600.0,26.3102,26.324,26.2758,26.2896,11600.0
2009-09-03 10:30:00,38.17,38.19,38.14,38.14,16000.0,26.2896,26.3034,26.2689,26.2689,16000.0
2009-09-03 10:35:00,38.14,38.15,38.13,38.15,5800.0,26.2689,26.2758,26.262,26.2758,5800.0
2009-09-03 10:40:00,38.15,38.17,38.13,38.17,10800.0,26.2758,26.2896,26.262,26.2896,10800.0
2009-09-03 10:45:00,38.16,38.19,38.12,38.13,10600.0,26.2827,26.3034,26.2551,26.262,10600.0
2009-09-03 10:50:00,38.12,38.17,38.12,38.14,6300.0,26.2551,26.2896,26.2551,26.2689,6300.0
2009-09-03 10:55:00,38.15,38.16,38.12,38.13,4300.0,26.2758,26.2827,26.2551,26.262,4300.0
2009-09-03 11:00:00,38.15,38.27,38.15,38.22,10100.0,26.2758,26.3585,26.2758,26.324,10100.0
2009-09-03 11:05:00,38.21,38.23,38.19,38.2,10600.0,26.3171,26.3309,26.3034,26.3102,10600.0
2009-09-03 11:10:00,38.19,38.21,38.18,38.19,12100.0,26.3034,26.3171,26.2965,26.3034,12100.0
2009-09-03 11:15:00,38.2,38.21,38.19,38.2,6500.0,26.3102,26.3171,26.3034,26.3102,6500.0
2009-09-03 11:20:00,38.21,38.21,38.18,38.19,9600.0,26.3171,26.3171,26.2965,26.3034,9600.0
2009-09-03 11:25:00,38.2,38.2,38.17,38.19,3700.0,26.3102,26.3102,26.2896,26.3034,3700.0
2009-09-03 11:30:00,38.2,38.23,38.19,38.22,5300.0,26.3102,26.3309,26.3034,26.324,5300.0
2009-09-03 11:35:00,38.22,38.23,38.21,38.22,2700.0,26.324,26.3309,26.3171,26.324,2700.0
2009-09-03 11:40:00,38.2,38.22,38.19,38.2,3500.0,26.3102,26.324,26.3034,26.3102,3500.0
2009-09-03 11:45:00,38.2,38.23,38.2,38.23,3900.0,26.3102,26.3309,26.3102,26.3309,3900.0
2009-09-03 11:50:00,38.24,38.26,38.22,38.25,5300.0,26.3378,26.3516,26.324,26.3447,5300.0
2009-09-03 11:55:00,38.25,38.26,38.22,38.22,5700.0,26.3447,26.3516,26.324,26.324,5700.0
2009-09-03 12:00:00,38.24,38.24,38.22,38.23,5800.0,26.3378,26.3378,26.324,26.3309,5800.0
2009-09-03 12:05:00,38.23,38.31,38.23,38.31,7600.0,26.3309,26.386,26.3309,26.386,7600.0
2009-09-03 12:10:00,38.3,38.31,38.27,38.28,5700.0,26.3791,26.386,26.3585,26.3653,5700.0
2009-09-03 12:15:00,38.27,38.31,38.27,38.3,3400.0,26.3585,26.386,26.3585,26.3791,3400.0
2009-09-03 12:20:00,38.31,38.31,38.29,38.29,2300.0,26.386,26.386,26.3722,26.3722,2300.0
2009-09-03 12:25:00,38.31,38.33,38.31,38.32,3500.0,26.386,26.3998,26.386,26.3929,3500.0
2009-09-03 12:30:00,38.32,38.32,38.31,38.31,3000.0,26.3929,26.3929,26.386,26.386,3000.0
2009-09-03 12:35:00,38.32,38.32,38.29,38.29,4200.0,26.3929,26.3929,26.3722,26.3722,4200.0
2009-09-03 12:40:00,38.3,38.33,38.3,38.3,4900.0,26.3791,26.3998,26.3791,26.3791,4900.0
2009-09-03 12:45:00,38.31,38.33,38.31,38.31,4600.0,26.386,26.3998,26.386,26.386,4600.0
2009-09-03 12:50:00,38.31,38.35,38.31,38.34,4200.0,26.386,26.4136,26.386,26.4067,4200.0
2009-09-03 12:55:00,38.34,38.36,38.31,38.36,6900.0,26.4067,26.4204,26.386,26.4204,6900.0
2009-09-03 13:00:00,38.34,38.36,38.34,38.36,5400.0,26.4067,26.4204,26.4067,26.4204,5400.0
2009-09-03 13:05:00,38.36,38.38,38.35,38.38,9700.0,26.4204,26.4342,26.4136,26.4342,9700.0
2009-09-03 13:10:00,38.38,38.42,38.38,38.41,8900.0,26.4342,26.4618,26.4342,26.4549,8900.0
2009-09-03 13:15:00,38.41,38.44,38.4,38.44,9400.0,26.4549,26.4755,26.448,26.4755,9400.0
2009-09-03 13:20:00,38.44,38.47,38.43,38.46,6200.0,26.4755,26.4962,26.4687,26.4893,6200.0
2009-09-03 13:25:00,38.46,38.47,38.43,38.44,4500.0,26.4893,26.4962,26.4687,26.4755,4500.0
2009-09-03 13:30:00,38.44,38.46,38.4,38.4,6500.0,26.4755,26.4893,26.448,26.448,6500.0
2009-09-03 13:35:00,38.4,38.43,38.4,38.42,3600.0,26.448,26.4687,26.448,26.4618,3600.0
2009-09-03 13:40:00,38.41,38.42,38.4,38.4,4900.0,26.4549,26.4618,26.448,26.448,4900.0
2009-09-03 13:45:00,38.41,38.44,38.4,38.44,3700.0,26.4549,26.4755,26.448,26.4755,3700.0
2009-09-03 13:50:00,38.43,38.44,38.42,38.44,2200.0,26.4687,26.4755,26.4618,26.4755,2200.0
2009-09-03 13:55:00,38.44,38.44,38.41,38.42,3300.0,26.4755,26.4755,26.4549,26.4618,3300.0
2009-09-03 14:00:00,38.43,38.44,38.41,38.44,4400.0,26.4687,26.4755,26.4549,26.4755,4400.0
2009-09-03 14:05:00,38.44,38.45,38.44,38.44,2600.0,26.4755,26.4824,26.4755,26.4755,2600.0
2009-09-03 14:10:00,38.45,38.45,38.42,38.42,2900.0,26.4824,26.4824,26.4618,26.4618,2900.0
2009-09-03 14:15:00,38.43,38.44,38.42,38.43,2600.0,26.4687,26.4755,26.4618,26.4687,2600.0
2009-09-03 14:20:00,38.44,38.44,38.4,38.42,4700.0,26.4755,26.4755,26.448,26.4618,4700.0
2009-09-03 14:25:00,38.42,38.43,38.4,38.43,3600.0,26.4618,26.4687,26.448,26.4687,3600.0
2009-09-03 14:30:00,38.42,38.43,38.42,38.43,3100.0,26.4618,26.4687,26.4618,26.4687,3100.0
2009-09-03 14:35:00,38.42,38.45,38.42,38.42,7600.0,26.4618,26.4824,26.4618,26.4618,7600.0
2009-09-03 14:40:00,38.43,38.44,38.4,38.4,3500.0,26.4687,26.4755,26.448,26.448,3500.0
2009-09-03 14:45:00,38.4,38.41,38.37,38.37,6900.0,26.448,26.4549,26.4273,26.4273,6900.0
2009-09-03 14:50:00,38.37,38.41,38.37,38.38,5600.0,26.4273,26.4549,26.4273,26.4342,5600.0
2009-09-03 14:55:00,38.38,38.41,38.38,38.39,7100.0,26.4342,26.4549,26.4342,26.4411,7100.0
2009-09-03 15:00:00,38.41,38.41,38.37,38.38,8100.0,26.4549,26.4549,26.4273,26.4342,8100.0
2009-09-03 15:05:00,38.39,38.39,38.37,38.38,5300.0,26.4411,26.4411,26.4273,26.4342,5300.0
2009-09-03 15:10:00,38.39,38.41,38.37,38.41,8400.0,26.4411,26.4549,26.4273,26.4549,8400.0
2009-09-03 15:15:00,38.41,38.43,38.41,38.41,6500.0,26.4549,26.4687,26.4549,26.4549,6500.0
2009-09-03 15:20:00,38.42,38.42,38.38,38.41,14000.0,26.4618,26.4618,26.4342,26.4549,14000.0
2009-09-03 15:25:00,38.41,38.44,38.4,38.44,11200.0,26.4549,26.4755,26.448,26.4755,11200.0
2009-09-03 15:30:00,38.44,38.51,38.44,38.5,18000.0,26.4755,26.5238,26.4755,26.5169,18000.0
2009-09-03 15:35:00,38.5,38.54,38.5,38.54,10400.0,26.5169,26.5444,26.5169,26.5444,10400.0
2009-09-03 15:40:00,38.53,38.54,38.49,38.52,13200.0,26.5375,26.5444,26.51,26.5306,13200.0
2009-09-03 15:45:00,38.52,38.59,38.51,38.57,17300.0,26.5306,26.5789,26.5238,26.5651,17300.0
2009-09-03 15:50:00,38.57,38.61,38.56,38.6,19600.0,26.5651,26.5926,26.5582,26.5857,19600.0
2009-09-03 15:55:00,38.6,38.65,38.59,38.62,30000.0,26.5857,26.6202,26.5789,26.5995,30000.0
2009-09-04 09:30:00,38.54,38.67,38.24,38.46,116200.0,26.5444,26.634,26.3378,26.4893,116200.0
2009-09-04 09:35:00,38.47,38.53,38.39,38.49,22600.0,26.4962,26.5375,26.4411,26.51,22600.0
2009-09-04 09:40:00,38.52,38.67,38.52,38.62,24000.0,26.5306,26.634,26.5306,26.5995,24000.0
2009-09-04 09:45:00,38.63,38.63,38.45,38.47,24400.0,26.6064,26.6064,26.4824,26.4962,24400.0
2009-09-04 09:50:00,38.47,38.48,38.42,38.45,11500.0,26.4962,26.5031,26.4618,26.4824,11500.0
2009-09-04 09:55:00,38.47,38.49,38.43,38.43,14300.0,26.4962,26.51,26.4687,26.4687,14300.0
2009-09-04 10:00:00,38.44,38.5,38.42,38.42,11500.0,26.4755,26.5169,26.4618,26.4618,11500.0
2009-09-04 10:05:00,38.42,38.45,38.42,38.44,10200.0,26.4618,26.4824,26.4618,26.4755,10200.0
2009-09-04 10:10:00,38.43,38.45,38.43,38.43,20200.0,26.4687,26.4824,26.4687,26.4687,20200.0
2009-09-04 10:15:00,38.45,38.45,38.41,38.44,30800.0,26.4824,26.4824,26.4549,26.4755,30800.0
2009-09-04 10:20:00,38.44,38.58,38.44,38.58,5700.0,26.4755,26.572,26.4755,26.572,5700.0
2009-09-04 10:25:00,38.56,38.58,38.52,38.52,20100.0,26.5582,26.572,26.5306,26.5306,20100.0
2009-09-04 10:30:00,38.52,38.53,38.49,38.5,22100.0,26.5306,26.5375,26.51,26.5169,22100.0
2009-09-04 10:35:00,38.49,38.49,38.47,38.48,8800.0,26.51,26.51,26.4962,26.5031,8800.0
2009-09-04 10:40:00,38.47,38.52,38.42,38.5,41800.0,26.4962,26.5306,26.4618,26.5169,41800.0
2009-09-04 10:45:00,38.5,38.5,38.49,38.49,3800.0,26.5169,26.5169,26.51,26.51,3800.0
2009-09-04 10:50:00,38.5,38.5,38.46,38.46,4600.0,26.5169,26.5169,26.4893,26.4893,4600.0
2009-09-04 10:55:00,38.46,38.47,38.39,38.4,15200.0,26.4893,26.4962,26.4411,26.448,15200.0
2009-09-04 11:00:00,38.4,38.44,38.39,38.44,15800.0,26.448,26.4755,26.4411,26.4755,15800.0
2009-09-04 11:05:00,38.44,38.44,38.43,38.44,3400.0,26.4755,26.4755,26.4687,26.4755,3400.0
2009-09-04 11:10:00,38.43,38.44,38.39,38.4,15400.0,26.4687,26.4755,26.4411,26.448,15400.0
2009-09-04 11:15:00,38.4,38.41,38.39,38.4,5800.0,26.448,26.4549,26.4411,26.448,5800.0
2009-09-04 11:20:00,38.41,38.47,38.39,38.42,23800.0,26.4549,26.4962,26.4411,26.4618,23800.0
2009-09-04 11:25:00,38.42,38.44,38.41,38.44,40400.0,26.4618,26.4755,26.4549,26.4755,40400.0
2009-09-04 11:30:00,38.43,38.44,38.4,38.42,29100.0,26.4687,26.4755,26.448,26.4618,29100.0
2009-09-04 11:35:00,38.42,38.45,38.42,38.44,1900.0,26.4618,26.4824,26.4618,26.4755,1900.0
2009-09-04 11:40:00,38.45,38.45,38.44,38.45,1600.0,26.4824,26.4824,26.4755,26.4824,1600.0
2009-09-04 11:45:00,38.45,38.47,38.44,38.45,4100.0,26.4824,26.4962,26.4755,26.4824,4100.0
2009-09-04 11:50:00,38.46,38.46,38.43,38.44,4500.0,26.4893,26.4893,26.4687,26.4755,4500.0
2009-09-04 11:55:00,38.45,38.45,38.43,38.43,5500.0,26.4824,26.4824,26.4687,26.4687,5500.0
2009-09-04 12:00:00,38.43,38.44,38.43,38.43,3700.0,26.4687,26.4755,26.4687,26.4687,3700.0
2009-09-04 12:05:00,38.43,38.47,38.43,38.47,21100.0,26.4687,26.4962,26.4687,26.4962,21100.0
2009-09-04 12:10:00,38.47,38.47,38.46,38.46,4600.0,26.4962,26.4962,26.4893,26.4893,4600.0
2009-09-04 12:15:00,38.47,38.47,38.44,38.47,38100.0,26.4962,26.4962,26.4755,26.4962,38100.0
2009-09-04 12:20:00,38.47,38.53,38.47,38.52,7200.0,26.4962,26.5375,26.4962,26.5306,7200.0
2009-09-04 12:25:00,38.52,38.53,38.51,38.53,3300.0,26.5306,26.5375,26.5238,26.5375,3300.0
2009-09-04 12:30:00,38.52,38.53,38.44,38.44,16600.0,26.5306,26.5375,26.4755,26.4755,16600.0
2009-09-04 12:35:00,38.45,38.46,38.42,38.44,43800.0,26.4824,26.4893,26.4618,26.4755,43800.0
2009-09-04 12:40:00,38.44,38.47,38.43,38.46,38500.0,26.4755,26.4962,26.4687,26.4893,38500.0
2009-09-04 12:45:00,38.46,38.47,38.42,38.46,22900.0,26.4893,26.4962,26.4618,26.4893,22900.0
2009-09-04 12:50:00,38.45,38.46,38.43,38.43,11800.0,26.4824,26.4893,26.4687,26.4687,11800.0
2009-09-04 12:55:00,38.44,38.45,38.43,38.44,6000.0,26.4755,26.4824,26.4687,26.4755,6000.0
2009-09-04 13:00:00,38.45,38.47,38.42,38.42,19900.0,26.4824,26.4962,26.4618,26.4618,19900.0
2009-09-04 13:05:00,38.42,38.43,38.42,38.42,7200.0,26.4618,26.4687,26.4618,26.4618,7200.0
2009-09-04 13:10:00,38.43,38.43,38.42,38.43,10200.0,26.4687,26.4687,26.4618,26.4687,10200.0
2009-09-04 13:15:00,38.43,38.5,38.42,38.48,61500.0,26.4687,26.5169,26.4618,26.5031,61500.0
2009-09-04 13:20:00,38.47,38.52,38.47,38.52,31300.0,26.4962,26.5306,26.4962,26.5306,31300.0
2009-09-04 13:25:00,38.51,38.54,38.5,38.53,11700.0,26.5238,26.5444,26.5169,26.5375,11700.0
2009-09-04 13:30:00,38.54,38.54,38.51,38.53,10300.0,26.5444,26.5444,26.5238,26.5375,10300.0
2009-09-04 13:35:00,38.52,38.52,38.47,38.47,21000.0,26.5306,26.5306,26.4962,26.4962,21000.0
2009-09-04 13:40:00,38.49,38.49,38.46,38.48,9900.0,26.51,26.51,26.4893,26.5031,9900.0
2009-09-04 13:45:00,38.47,38.48,38.45,38.48,8000.0,26.4962,26.5031,26.4824,26.5031,8000.0
2009-09-04 13:50:00,38.48,38.51,38.48,38.51,7500.0,26.5031,26.5238,26.5031,26.5238,7500.0
2009-09-04 13:55:00,38.5,38.53,38.49,38.5,18400.0,26.5169,26.5375,26.51,26.5169,18400.0
2009-09-04 14:00:00,38.5,38.56,38.49,38.52,64000.0,26.5169,26.5582,26.51,26.5306,64000.0
2009-09-04 14:05:00,38.52,38.54,38.52,38.54,11800.0,26.5306,26.5444,26.5306,26.5444,11800.0
2009-09-04 14:10:00,38.54,38.56,38.53,38.54,7800.0,26.5444,26.5582,26.5375,26.5444,7800.0
2009-09-04 14:15:00,38.53,38.54,38.53,38.54,1500.0,26.5375,26.5444,26.5375,26.5444,1500.0
2009-09-04 14:20:00,38.54,38.54,38.53,38.54,4900.0,26.5444,26.5444,26.5375,26.5444,4900.0
2009-09-04 14:25:00,38.53,38.54,38.53,38.54,9800.0,26.5375,26.5444,26.5375,26.5444,9800.0
2009-09-04 14:30:00,38.54,38.55,38.51,38.55,23200.0,26.5444,26.5513,26.5238,26.5513,23200.0
2009-09-04 14:35:00,38.55,38.56,38.48,38.49,29500.0,26.5513,26.5582,26.5031,26.51,29500.0
2009-09-04 14:40:00,38.49,38.52,38.49,38.52,11000.0,26.51,26.5306,26.51,26.5306,11000.0
2009-09-04 14:45:00,38.51,38.53,38.51,38.51,13900.0,26.5238,26.5375,26.5238,26.5238,13900.0
2009-09-04 14:50:00,38.51,38.56,38.51,38.55,16500.0,26.5238,26.5582,26.5238,26.5513,16500.0
2009-09-04 14:55:00,38.55,38.6,38.53,38.58,64500.0,26.5513,26.5857,26.5375,26.572,64500.0
2009-09-04 15:00:00,38.56,38.62,38.56,38.6,40600.0,26.5582,26.5995,26.5582,26.5857,40600.0
2009-09-04 15:05:00,38.6,38.62,38.54,38.54,49600.0,26.5857,26.5995,26.5444,26.5444,49600.0
2009-09-04 15:10:00,38.55,38.55,38.53,38.53,5600.0,26.5513,26.5513,26.5375,26.5375,5600.0
2009-09-04 15:15:00,38.54,38.54,38.52,38.53,10500.0,26.5444,26.5444,26.5306,26.5375,10500.0
2009-09-04 15:20:00,38.53,38.58,38.52,38.58,11700.0,26.5375,26.572,26.5306,26.572,11700.0
2009-09-04 15:25:00,38.57,38.58,38.55,38.56,7100.0,26.5651,26.572,26.5513,26.5582,7100.0
2009-09-04 15:30:00,38.56,38.56,38.53,38.53,12000.0,26.5582,26.5582,26.5375,26.5375,12000.0
2009-09-04 15:35:00,38.53,38.55,38.51,38.52,18000.0,26.5375,26.5513,26.5238,26.5306,18000.0
2009-09-04 15:40:00,38.52,38.56,38.52,38.56,52200.0,26.5306,26.5582,26.5306,26.5582,52200.0
2009-09-04 15:45:00,38.56,38.6,38.55,38.6,31800.0,26.5582,26.5857,26.5513,26.5857,31800.0
2009-09-04 15:50:00,38.6,38.61,38.58,38.61,41800.0,26.5857,26.5926,26.572,26.5926,41800.0
2009-09-04 15:55:00,38.61,38.63,38.57,38.62,91000.0,26.5926,26.6064,26.5651,26.5995,91000.0
2009-09-08 09:30:00,38.99,39.06,38.28,38.55,213500.0,26.8544,26.9026,26.3653,26.5513,213500.0
2009-09-08 09:35:00,38.53,39.0,38.53,38.96,83800.0,26.5375,26.8612,26.5375,26.8337,83800.0
2009-09-08 09:40:00,38.97,39.11,38.87,39.09,97200.0,26.8406,26.937,26.7717,26.9232,97200.0
2009-09-08 09:45:00,39.09,39.11,38.94,38.99,59500.0,26.9232,26.937,26.8199,26.8544,59500.0
2009-09-08 09:50:00,38.97,38.99,38.91,38.91,32800.0,26.8406,26.8544,26.7993,26.7993,32800.0
2009-09-08 09:55:00,38.91,39.01,38.88,39.01,36000.0,26.7993,26.8681,26.7786,26.8681,36000.0
2009-09-08 10:00:00,39.01,39.12,39.01,39.1,78500.0,26.8681,26.9439,26.8681,26.9301,78500.0
2009-09-08 10:05:00,39.1,39.27,39.08,39.18,63600.0,26.9301,27.0472,26.9163,26.9852,63600.0
2009-09-08 10:10:00,39.18,39.36,39.17,39.23,75700.0,26.9852,27.1092,26.9783,27.0197,75700.0
2009-09-08 10:15:00,39.23,39.23,39.15,39.16,37400.0,27.0197,27.0197,26.9646,26.9714,37400.0
2009-09-08 10:20:00,39.16,39.22,39.12,39.18,29500.0,26.9714,27.0128,26.9439,26.9852,29500.0
2009-09-08 10:25:00,39.17,39.17,39.04,39.04,20400.0,26.9783,26.9783,26.8888,26.8888,20400.0
2009-09-08 10:30:00,39.04,39.1,39.04,39.1,33700.0,26.8888,26.9301,26.8888,26.9301,33700.0
2009-09-08 10:35:00,39.1,39.1,39.0,39.03,14400.0,26.9301,26.9301,26.8612,26.8819,14400.0
2009-09-08 10:40:00,39.03,39.03,38.92,38.98,29500.0,26.8819,26.8819,26.8061,26.8475,29500.0
2009-09-08 10:45:00,38.98,39.22,38.98,39.19,70400.0,26.8475,27.0128,26.8475,26.9921,70400.0
2009-09-08 10:50:00,39.19,39.2,39.14,39.16,29200.0,26.9921,26.999,26.9577,26.9714,29200.0
2009-09-08 10:55:00,39.16,39.16,39.07,39.07,26500.0,26.9714,26.9714,26.9095,26.9095,26500.0
2009-09-08 11:00:00,39.09,39.1,39.03,39.05,13400.0,26.9232,26.9301,26.8819,26.8957,13400.0
2009-09-08 11:05:00,39.05,39.05,39.0,39.0,10200.0,26.8957,26.8957,26.8612,26.8612,10200.0
2009-09-08 11:10:00,39.0,39.0,38.93,38.93,11100.0,26.8612,26.8612,26.813,26.813,11100.0
2009-09-08 11:15:00,38.95,39.09,38.93,38.95,66600.0,26.8268,26.9232,26.813,26.8268,66600.0
2009-09-08 11:20:00,38.95,39.01,38.89,38.95,30700.0,26.8268,26.8681,26.7855,26.8268,30700.0
2009-09-08 11:25:00,38.95,39.02,38.95,38.95,51600.0,26.8268,26.875,26.8268,26.8268,51600.0
2009-09-08 11:30:00,38.95,38.99,38.89,38.92,15600.0,26.8268,26.8544,26.7855,26.8061,15600.0
2009-09-08 11:35:00,38.92,38.94,38.91,38.92,13300.0,26.8061,26.8199,26.7993,26.8061,13300.0
2009-09-08 11:40:00,38.91,38.93,38.86,38.87,20400.0,26.7993,26.813,26.7648,26.7717,20400.0
2009-09-08 11:45:00,38.87,38.91,38.85,38.88,15400.0,26.7717,26.7993,26.7579,26.7786,15400.0
2009-09-08 11:50:00,38.87,38.9,38.87,38.9,16500.0,26.7717,26.7924,26.7717,26.7924,16500.0
2009-09-08 11:55:00,38.89,38.9,38.89,38.9,13500.0,26.7855,26.7924,26.7855,26.7924,13500.0
2009-09-08 12:00:00,38.89,38.92,38.89,38.91,22000.0,26.7855,26.8061,26.7855,26.7993,22000.0
2009-09-08 12:05:00,38.92,39.0,38.92,39.0,12200.0,26.8061,26.8612,26.8061,26.8612,12200.0
2009-09-08 12:10:00,38.99,39.08,38.99,39.08,14900.0,26.8544,26.9163,26.8544,26.9163,14900.0
2009-09-08 12:15:00,39.08,39.15,39.08,39.12,14700.0,26.9163,26.9646,26.9163,26.9439,14700.0
2009-09-08 12:20:00,39.13,39.15,39.07,39.07,23100.0,26.9508,26.9646,26.9095,26.9095,23100.0
2009-09-08 12:25:00,39.07,39.13,39.07,39.13,12800.0,26.9095,26.9508,26.9095,26.9508,12800.0
2009-09-08 12:30:00,39.13,39.16,39.13,39.15,7300.0,26.9508,26.9714,26.9508,26.9646,7300.0
2009-09-08 12:35:00,39.15,39.18,39.15,39.17,7900.0,26.9646,26.9852,26.9646,26.9783,7900.0
2009-09-08 12:40:00,39.17,39.2,39.17,39.19,14000.0,26.9783,26.999,26.9783,26.9921,14000.0
2009-09-08 12:45:00,39.19,39.2,39.16,39.17,12200.0,26.9921,26.999,26.9714,26.9783,12200.0
2009-09-08 12:50:00,39.17,39.21,39.17,39.21,16100.0,26.9783,27.0059,26.9783,27.0059,16100.0
2009-09-08 12:55:00,39.21,39.21,39.19,39.2,9600.0,27.0059,27.0059,26.9921,26.999,9600.0
2009-09-08 13:00:00,39.2,39.21,39.19,39.21,9400.0,26.999,27.0059,26.9921,27.0059,9400.0
2009-09-08 13:05:00,39.21,39.21,39.2,39.2,4200.0,27.0059,27.0059,26.999,26.999,4200.0
2009-09-08 13:10:00,39.19,39.2,39.18,39.18,5800.0,26.9921,26.999,26.9852,26.9852,5800.0
2009-09-08 13:15:00,39.19,39.2,39.18,39.19,4600.0,26.9921,26.999,26.9852,26.9921,4600.0
2009-09-08 13:20:00,39.19,39.2,39.19,39.19,4200.0,26.9921,26.999,26.9921,26.9921,4200.0
2009-09-08 13:25:00,39.19,39.2,39.15,39.17,14100.0,26.9921,26.999,26.9646,26.9783,14100.0
2009-09-08 13:30:00,39.17,39.17,39.16,39.16,6700.0,26.9783,26.9783,26.9714,26.9714,6700.0
2009-09-08 13:35:00,39.16,39.17,39.16,39.17,1500.0,26.9714,26.9783,26.9714,26.9783,1500.0
2009-09-08 13:40:00,39.16,39.17,39.1,39.1,23100.0,26.9714,26.9783,26.9301,26.9301,23100.0
2009-09-08 13:45:00,39.12,39.12,39.1,39.1,5900.0,26.9439,26.9439,26.9301,26.9301,5900.0
2009-09-08 13:50:00,39.1,39.18,39.1,39.16,13900.0,26.9301,26.9852,26.9301,26.9714,13900.0
2009-09-08 13:55:00,39.16,39.17,39.13,39.16,20600.0,26.9714,26.9783,26.9508,26.9714,20600.0
2009-09-08 14:00:00,39.17,39.19,39.13,39.13,9400.0,26.9783,26.9921,26.9508,26.9508,9400.0
2009-09-08 14:05:00,39.14,39.14,39.12,39.13,11200.0,26.9577,26.9577,26.9439,26.9508,11200.0
2009-09-08 14:10:00,39.14,39.14,39.11,39.11,4500.0,26.9577,26.9577,26.937,26.937,4500.0
2009-09-08 14:15:00,39.11,39.13,39.07,39.12,15800.0,26.937,26.9508,26.9095,26.9439,15800.0
2009-09-08 14:20:00,39.12,39.17,39.12,39.14,45700.0,26.9439,26.9783,26.9439,26.9577,45700.0
2009-09-08 14:25:00,39.15,39.21,39.13,39.21,67100.0,26.9646,27.0059,26.9508,27.0059,67100.0
2009-09-08 14:30:00,39.21,39.21,39.14,39.14,42400.0,27.0059,27.0059,26.9577,26.9577,42400.0
2009-09-08 14:35:00,39.14,39.15,39.14,39.14,8700.0,26.9577,26.9646,26.9577,26.9577,8700.0
2009-09-08 14:40:00,39.14,39.17,39.14,39.15,16900.0,26.9577,26.9783,26.9577,26.9646,16900.0
2009-09-08 14:45:00,39.15,39.2,39.15,39.2,27500.0,26.9646,26.999,26.9646,26.999,27500.0
2009-09-08 14:50:00,39.19,39.2,39.15,39.19,17100.0,26.9921,26.999,26.9646,26.9921,17100.0
2009-09-08 14:55:00,39.19,39.2,39.17,39.18,13000.0,26.9921,26.999,26.9783,26.9852,13000.0
2009-09-08 15:00:00,39.19,39.2,39.11,39.12,93600.0,26.9921,26.999,26.937,26.9439,93600.0
2009-09-08 15:05:00,39.13,39.13,39.09,39.12,19300.0,26.9508,26.9508,26.9232,26.9439,19300.0
2009-09-08 15:10:00,39.12,39.12,39.09,39.09,21300.0,26.9439,26.9439,26.9232,26.9232,21300.0
2009-09-08 15:15:00,39.09,39.1,39.09,39.09,13300.0,26.9232,26.9301,26.9232,26.9232,13300.0
2009-09-08 15:20:00,39.09,39.12,39.08,39.09,45900.0,26.9232,26.9439,26.9163,26.9232,45900.0
2009-09-08 15:25:00,39.09,39.1,39.05,39.08,29100.0,26.9232,26.9301,26.8957,26.9163,29100.0
2009-09-08 15:30:00,39.08,39.1,39.04,39.1,38800.0,26.9163,26.9301,26.8888,26.9301,38800.0
2009-09-08 15:35:00,39.1,39.16,39.1,39.16,14400.0,26.9301,26.9714,26.9301,26.9714,14400.0
2009-09-08 15:40:00,39.16,39.16,39.13,39.14,16100.0,26.9714,26.9714,26.9508,26.9577,16100.0
2009-09-08 15:45:00,39.15,39.18,39.13,39.18,25100.0,26.9646,26.9852,26.9508,26.9852,25100.0
2009-09-08 15:50:00,39.18,39.22,39.17,39.2,44100.0,26.9852,27.0128,26.9783,26.999,44100.0
2009-09-08 15:55:00,39.2,39.2,39.12,39.14,68200.0,26.999,26.999,26.9439,26.9577,68200.0
2009-09-09 09:30:00,39.32,39.61,39.28,39.42,78600.0,27.0816,27.2814,27.0541,27.1505,78600.0
2009-09-09 09:35:00,39.42,39.46,39.29,39.35,24200.0,27.1505,27.1781,27.061,27.1023,24200.0
2009-09-09 09:40:00,39.36,39.6,39.36,39.58,83800.0,27.1092,27.2745,27.1092,27.2607,83800.0
2009-09-09 09:45:00,39.57,39.58,39.5,39.52,19400.0,27.2538,27.2607,27.2056,27.2194,19400.0
2009-09-09 09:50:00,39.52,39.6,39.52,39.59,19500.0,27.2194,27.2745,27.2194,27.2676,19500.0
2009-09-09 09:55:00,39.59,39.97,39.57,39.95,94700.0,27.2676,27.5293,27.2538,27.5156,94700.0
2009-09-09 10:00:00,39.94,39.94,39.89,39.9,26600.0,27.5087,27.5087,27.4742,27.4811,26600.0
2009-09-09 10:05:00,39.89,39.9,39.85,39.87,42200.0,27.4742,27.4811,27.4467,27.4605,42200.0
2009-09-09 10:10:00,39.87,39.92,39.84,39.9,76600.0,27.4605,27.4949,27.4398,27.4811,76600.0
2009-09-09 10:15:00,39.9,40.03,39.9,40.02,136500.0,27.4811,27.5707,27.4811,27.5638,136500.0
2009-09-09 10:20:00,40.02,40.06,39.96,40.0,34500.0,27.5638,27.5913,27.5224,27.55,34500.0
2009-09-09 10:25:00,40.0,40.22,39.99,40.22,80300.0,27.55,27.7015,27.5431,27.7015,80300.0
2009-09-09 10:30:00,40.22,40.42,40.18,40.32,254200.0,27.7015,27.8393,27.674,27.7704,254200.0
2009-09-09 10:35:00,40.34,40.67,40.32,40.66,96300.0,27.7842,28.0115,27.7704,28.0046,96300.0
2009-09-09 10:40:00,40.66,40.66,40.44,40.48,122100.0,28.0046,28.0046,27.853,27.8806,122100.0
2009-09-09 10:45:00,40.48,40.61,40.3,40.53,267700.0,27.8806,27.9701,27.7566,27.915,267700.0
2009-09-09 10:50:00,40.52,40.71,40.37,40.63,183200.0,27.9081,28.039,27.8048,27.9839,183200.0
2009-09-09 10:55:00,40.64,41.05,40.64,40.73,195600.0,27.9908,28.2732,27.9908,28.0528,195600.0
2009-09-09 11:00:00,40.72,40.94,40.64,40.94,119600.0,28.0459,28.1974,27.9908,28.1974,119600.0
2009-09-09 11:05:00,40.94,41.15,40.88,40.99,131000.0,28.1974,28.3421,28.1561,28.2319,131000.0
2009-09-09 11:10:00,40.99,41.25,40.9,40.96,138500.0,28.2319,28.4109,28.1699,28.2112,138500.0
2009-09-09 11:15:00,40.96,41.16,40.96,41.09,120600.0,28.2112,28.3489,28.2112,28.3007,120600.0
2009-09-09 11:20:00,41.07,41.4,41.07,41.36,135000.0,28.287,28.5142,28.287,28.4867,135000.0
2009-09-09 11:25:00,41.35,41.55,41.32,41.51,125900.0,28.4798,28.6176,28.4591,28.59,125900.0
2009-09-09 11:30:00,41.5,41.66,41.45,41.53,141800.0,28.5831,28.6933,28.5487,28.6038,141800.0
2009-09-09 11:35:00,41.52,41.53,41.42,41.49,86000.0,28.5969,28.6038,28.528,28.5762,86000.0
2009-09-09 11:40:00,41.49,41.68,41.43,41.59,94700.0,28.5762,28.7071,28.5349,28.6451,94700.0
2009-09-09 11:45:00,41.59,41.59,41.32,41.32,42400.0,28.6451,28.6451,28.4591,28.4591,42400.0
2009-09-09 11:50:00,41.33,41.39,41.22,41.22,40000.0,28.466,28.5074,28.3903,28.3903,40000.0
2009-09-09 11:55:00,41.22,41.22,41.07,41.1,56600.0,28.3903,28.3903,28.287,28.3076,56600.0
2009-09-09 12:00:00,41.1,41.15,40.98,41.03,52000.0,28.3076,28.3421,28.225,28.2594,52000.0
2009-09-09 12:05:00,41.03,41.17,41.03,41.1,45900.0,28.2594,28.3558,28.2594,28.3076,45900.0
2009-09-09 12:10:00,41.11,41.13,41.06,41.09,15700.0,28.3145,28.3283,28.2801,28.3007,15700.0
2009-09-09 12:15:00,41.09,41.17,41.09,41.14,19200.0,28.3007,28.3558,28.3007,28.3352,19200.0
2009-09-09 12:20:00,41.14,41.15,41.1,41.11,7900.0,28.3352,28.3421,28.3076,28.3145,7900.0
2009-09-09 12:25:00,41.11,41.15,41.1,41.13,9800.0,28.3145,28.3421,28.3076,28.3283,9800.0
2009-09-09 12:30:00,41.12,41.12,41.06,41.06,13300.0,28.3214,28.3214,28.2801,28.2801,13300.0
2009-09-09 12:35:00,41.06,41.08,41.0,41.0,21100.0,28.2801,28.2938,28.2387,28.2387,21100.0
2009-09-09 12:40:00,41.0,41.02,40.96,40.97,27200.0,28.2387,28.2525,28.2112,28.2181,27200.0
2009-09-09 12:45:00,40.97,41.06,40.97,41.0,18200.0,28.2181,28.2801,28.2181,28.2387,18200.0
2009-09-09 12:50:00,41.02,41.04,41.0,41.01,13300.0,28.2525,28.2663,28.2387,28.2456,13300.0
2009-09-09 12:55:00,41.0,41.13,41.0,41.13,91700.0,28.2387,28.3283,28.2387,28.3283,91700.0
2009-09-09 13:00:00,41.12,41.23,41.12,41.14,46600.0,28.3214,28.3972,28.3214,28.3352,46600.0
2009-09-09 13:05:00,41.13,41.19,41.07,41.08,24000.0,28.3283,28.3696,28.287,28.2938,24000.0
2009-09-09 13:10:00,41.07,41.1,40.55,40.83,278700.0,28.287,28.3076,27.9288,28.1217,278700.0
2009-09-09 13:15:00,40.87,40.99,40.84,40.91,83900.0,28.1492,28.2319,28.1285,28.1768,83900.0
2009-09-09 13:20:00,40.9,40.92,40.82,40.84,23000.0,28.1699,28.1836,28.1148,28.1285,23000.0
2009-09-09 13:25:00,40.85,40.89,40.8,40.88,29400.0,28.1354,28.163,28.101,28.1561,29400.0
2009-09-09 13:30:00,40.87,40.87,40.69,40.7,32400.0,28.1492,28.1492,28.0252,28.0321,32400.0
2009-09-09 13:35:00,40.69,40.8,40.68,40.71,30000.0,28.0252,28.101,28.0183,28.039,30000.0
2009-09-09 13:40:00,40.72,40.72,40.6,40.63,18200.0,28.0459,28.0459,27.9632,27.9839,18200.0
2009-09-09 13:45:00,40.64,40.7,40.64,40.7,18000.0,27.9908,28.0321,27.9908,28.0321,18000.0
2009-09-09 13:50:00,40.7,40.8,40.7,40.75,38800.0,28.0321,28.101,28.0321,28.0666,38800.0
2009-09-09 13:55:00,40.75,40.76,40.72,40.73,11500.0,28.0666,28.0734,28.0459,28.0528,11500.0
2009-09-09 14:00:00,40.72,40.72,40.67,40.67,12700.0,28.0459,28.0459,28.0115,28.0115,12700.0
2009-09-09 14:05:00,40.68,40.68,40.65,40.65,12200.0,28.0183,28.0183,27.9977,27.9977,12200.0
2009-09-09 14:10:00,40.66,40.67,40.61,40.64,23600.0,28.0046,28.0115,27.9701,27.9908,23600.0
2009-09-09 14:15:00,40.65,40.65,40.55,40.56,31500.0,27.9977,27.9977,27.9288,27.9357,31500.0
2009-09-09 14:20:00,40.56,40.58,40.52,40.58,19100.0,27.9357,27.9495,27.9081,27.9495,19100.0
2009-09-09 14:25:00,40.57,40.58,40.53,40.54,34100.0,27.9426,27.9495,27.915,27.9219,34100.0
2009-09-09 14:30:00,40.54,40.56,40.52,40.54,22000.0,27.9219,27.9357,27.9081,27.9219,22000.0
2009-09-09 14:35:00,40.54,40.54,40.44,40.46,127700.0,27.9219,27.9219,27.853,27.8668,127700.0
2009-09-09 14:40:00,40.45,40.46,40.34,40.4,203600.0,27.8599,27.8668,27.7842,27.8255,203600.0
2009-09-09 14:45:00,40.41,40.46,40.4,40.42,24500.0,27.8324,27.8668,27.8255,27.8393,24500.0
2009-09-09 14:50:00,40.43,40.45,40.37,40.42,74200.0,27.8462,27.8599,27.8048,27.8393,74200.0
2009-09-09 14:55:00,40.42,40.5,40.41,40.49,63400.0,27.8393,27.8944,27.8324,27.8875,63400.0
2009-09-09 15:00:00,40.49,40.56,40.49,40.5,48800.0,27.8875,27.9357,27.8875,27.8944,48800.0
2009-09-09 15:05:00,40.49,40.52,40.47,40.48,22100.0,27.8875,27.9081,27.8737,27.8806,22100.0
2009-09-09 15:10:00,40.48,40.5,40.47,40.48,26600.0,27.8806,27.8944,27.8737,27.8806,26600.0
2009-09-09 15:15:00,40.47,40.5,40.43,40.5,60500.0,27.8737,27.8944,27.8462,27.8944,60500.0
2009-09-09 15:20:00,40.5,40.51,40.45,40.49,31700.0,27.8944,27.9013,27.8599,27.8875,31700.0
2009-09-09 15:25:00,40.5,40.51,40.45,40.46,15700.0,27.8944,27.9013,27.8599,27.8668,15700.0
2009-09-09 15:30:00,40.46,40.48,40.43,40.44,26700.0,27.8668,27.8806,27.8462,27.853,26700.0
2009-09-09 15:35:00,40.44,40.48,40.44,40.47,79600.0,27.853,27.8806,27.853,27.8737,79600.0
2009-09-09 15:40:00,40.47,40.48,40.42,40.43,61700.0,27.8737,27.8806,27.8393,27.8462,61700.0
2009-09-09 15:45:00,40.43,40.46,40.43,40.44,58300.0,27.8462,27.8668,27.8462,27.853,58300.0
2009-09-09 15:50:00,40.44,40.5,40.44,40.44,93600.0,27.853,27.8944,27.853,27.853,93600.0
2009-09-09 15:55:00,40.44,40.52,40.43,40.51,162100.0,27.853,27.9081,27.8462,27.9013,162100.0
2009-09-10 09:30:00,40.6,40.76,40.19,40.37,31800.0,27.9632,28.0734,27.6809,27.8048,31800.0
2009-09-10 09:35:00,40.35,40.39,40.29,40.29,33400.0,27.7911,27.8186,27.7497,27.7497,33400.0
2009-09-10 09:40:00,40.3,40.38,40.28,40.31,22400.0,27.7566,27.8117,27.7428,27.7635,22400.0
2009-09-10 09:45:00,40.32,40.33,40.3,40.3,22400.0,27.7704,27.7773,27.7566,27.7566,22400.0
2009-09-10 09:50:00,40.3,40.33,40.3,40.31,23300.0,27.7566,27.7773,27.7566,27.7635,23300.0
2009-09-10 09:55:00,40.31,40.36,40.29,40.35,14100.0,27.7635,27.7979,27.7497,27.7911,14100.0
2009-09-10 10:00:00,40.35,40.36,40.29,40.29,9500.0,27.7911,27.7979,27.7497,27.7497,9500.0
2009-09-10 10:05:00,40.31,40.31,40.22,40.23,23600.0,27.7635,27.7635,27.7015,27.7084,23600.0
2009-09-10 10:10:00,40.24,40.39,40.23,40.39,62100.0,27.7153,27.8186,27.7084,27.8186,62100.0
2009-09-10 10:15:00,40.4,40.4,40.33,40.35,5900.0,27.8255,27.8255,27.7773,27.7911,5900.0
2009-09-10 10:20:00,40.35,40.35,40.27,40.3,8600.0,27.7911,27.7911,27.736,27.7566,8600.0
2009-09-10 10:25:00,40.29,40.4,40.29,40.38,19100.0,27.7497,27.8255,27.7497,27.8117,19100.0
2009-09-10 10:30:00,40.39,40.44,40.35,40.43,36500.0,27.8186,27.853,27.7911,27.8462,36500.0
2009-09-10 10:35:00,40.41,40.43,40.35,40.37,17400.0,27.8324,27.8462,27.7911,27.8048,17400.0
2009-09-10 10:40:00,40.39,40.41,40.38,40.38,7200.0,27.8186,27.8324,27.8117,27.8117,7200.0
2009-09-10 10:45:00,40.38,40.38,40.34,40.35,3700.0,27.8117,27.8117,27.7842,27.7911,3700.0
2009-09-10 10:50:00,40.35,40.35,40.34,40.34,3800.0,27.7911,27.7911,27.7842,27.7842,3800.0
2009-09-10 10:55:00,40.34,40.35,40.32,40.33,7200.0,27.7842,27.7911,27.7704,27.7773,7200.0
2009-09-10 11:00:00,40.33,40.34,40.32,40.32,9900.0,27.7773,27.7842,27.7704,27.7704,9900.0
2009-09-10 11:05:00,40.33,40.34,40.32,40.34,3900.0,27.7773,27.7842,27.7704,27.7842,3900.0
2009-09-10 11:10:00,40.33,40.37,40.33,40.35,10900.0,27.7773,27.8048,27.7773,27.7911,10900.0
2009-09-10 11:15:00,40.35,40.36,40.29,40.29,8000.0,27.7911,27.7979,27.7497,27.7497,8000.0
2009-09-10 11:20:00,40.3,40.31,40.22,40.22,10700.0,27.7566,27.7635,27.7015,27.7015,10700.0
2009-09-10 11:25:00,40.21,40.21,40.19,40.2,9100.0,27.6946,27.6946,27.6809,27.6877,9100.0
2009-09-10 11:30:00,40.19,40.2,40.16,40.16,8900.0,27.6809,27.6877,27.6602,27.6602,8900.0
2009-09-10 11:35:00,40.16,40.16,40.14,40.15,7300.0,27.6602,27.6602,27.6464,27.6533,7300.0
2009-09-10 11:40:00,40.15,40.15,40.08,40.1,36300.0,27.6533,27.6533,27.6051,27.6189,36300.0
2009-09-10 11:45:00,40.1,40.2,40.1,40.19,23200.0,27.6189,27.6877,27.6189,27.6809,23200.0
2009-09-10 11:50:00,40.19,40.22,40.18,40.2,11100.0,27.6809,27.7015,27.674,27.6877,11100.0
2009-09-10 11:55:00,40.21,40.21,40.19,40.19,3400.0,27.6946,27.6946,27.6809,27.6809,3400.0
2009-09-10 12:00:00,40.19,40.19,40.18,40.18,4200.0,27.6809,27.6809,27.674,27.674,4200.0
2009-09-10 12:05:00,40.19,40.26,40.18,40.25,19000.0,27.6809,27.7291,27.674,27.7222,19000.0
2009-09-10 12:10:00,40.25,40.27,40.22,40.23,17900.0,27.7222,27.736,27.7015,27.7084,17900.0
2009-09-10 12:15:00,40.24,40.24,40.23,40.23,3300.0,27.7153,27.7153,27.7084,27.7084,3300.0
2009-09-10 12:20:00,40.24,40.24,40.14,40.2,29200.0,27.7153,27.7153,27.6464,27.6877,29200.0
2009-09-10 12:25:00,40.19,40.21,40.19,40.21,14100.0,27.6809,27.6946,27.6809,27.6946,14100.0
2009-09-10 12:30:00,40.22,40.22,40.21,40.21,12900.0,27.7015,27.7015,27.6946,27.6946,12900.0
2009-09-10 12:35:00,40.22,40.22,40.21,40.22,2800.0,27.7015,27.7015,27.6946,27.7015,2800.0
2009-09-10 12:40:00,40.22,40.22,40.21,40.22,5800.0,27.7015,27.7015,27.6946,27.7015,5800.0
2009-09-10 12:45:00,40.21,40.22,40.21,40.21,9800.0,27.6946,27.7015,27.6946,27.6946,9800.0
2009-09-10 12:50:00,40.21,40.25,40.21,40.25,17300.0,27.6946,27.7222,27.6946,27.7222,17300.0
2009-09-10 12:55:00,40.24,40.26,40.24,40.25,10800.0,27.7153,27.7291,27.7153,27.7222,10800.0
2009-09-10 13:00:00,40.26,40.27,40.22,40.25,13900.0,27.7291,27.736,27.7015,27.7222,13900.0
2009-09-10 13:05:00,40.25,40.32,40.25,40.28,9600.0,27.7222,27.7704,27.7222,27.7428,9600.0
2009-09-10 13:10:00,40.29,40.29,40.24,40.25,4400.0,27.7497,27.7497,27.7153,27.7222,4400.0
2009-09-10 13:15:00,40.25,40.25,40.24,40.25,2300.0,27.7222,27.7222,27.7153,27.7222,2300.0
2009-09-10 13:20:00,40.24,40.25,40.24,40.24,6500.0,27.7153,27.7222,27.7153,27.7153,6500.0
2009-09-10 13:25:00,40.24,40.25,40.24,40.25,4200.0,27.7153,27.7222,27.7153,27.7222,4200.0
2009-09-10 13:30:00,40.25,40.26,40.24,40.26,7800.0,27.7222,27.7291,27.7153,27.7291,7800.0
2009-09-10 13:35:00,40.25,40.26,40.24,40.25,5000.0,27.7222,27.7291,27.7153,27.7222,5000.0
2009-09-10 13:40:00,40.25,40.26,40.24,40.25,9600.0,27.7222,27.7291,27.7153,27.7222,9600.0
2009-09-10 13:45:00,40.25,40.3,40.24,40.29,8800.0,27.7222,27.7566,27.7153,27.7497,8800.0
2009-09-10 13:50:00,40.3,40.34,40.29,40.33,18800.0,27.7566,27.7842,27.7497,27.7773,18800.0
2009-09-10 13:55:00,40.33,40.33,40.27,40.27,8900.0,27.7773,27.7773,27.736,27.736,8900.0
2009-09-10 14:00:00,40.28,40.3,40.27,40.29,10300.0,27.7428,27.7566,27.736,27.7497,10300.0
2009-09-10 14:05:00,40.3,40.31,40.29,40.31,5500.0,27.7566,27.7635,27.7497,27.7635,5500.0
2009-09-10 14:10:00,40.31,40.31,40.3,40.3,4900.0,27.7635,27.7635,27.7566,27.7566,4900.0
2009-09-10 14:15:00,40.31,40.31,40.3,40.31,4600.0,27.7635,27.7635,27.7566,27.7635,4600.0
2009-09-10 14:20:00,40.3,40.31,40.3,40.3,7300.0,27.7566,27.7635,27.7566,27.7566,7300.0
2009-09-10 14:25:00,40.3,40.33,40.3,40.32,9000.0,27.7566,27.7773,27.7566,27.7704,9000.0
2009-09-10 14:30:00,40.32,40.33,40.3,40.31,15500.0,27.7704,27.7773,27.7566,27.7635,15500.0
2009-09-10 14:35:00,40.31,40.31,40.3,40.3,7400.0,27.7635,27.7635,27.7566,27.7566,7400.0
2009-09-10 14:40:00,40.31,40.32,40.3,40.31,7100.0,27.7635,27.7704,27.7566,27.7635,7100.0
2009-09-10 14:45:00,40.31,40.32,40.31,40.32,4600.0,27.7635,27.7704,27.7635,27.7704,4600.0
2009-09-10 14:50:00,40.31,40.32,40.3,40.32,12500.0,27.7635,27.7704,27.7566,27.7704,12500.0
2009-09-10 14:55:00,40.32,40.32,40.3,40.31,6000.0,27.7704,27.7704,27.7566,27.7635,6000.0
2009-09-10 15:00:00,40.3,40.31,40.3,40.31,10200.0,27.7566,27.7635,27.7566,27.7635,10200.0
2009-09-10 15:05:00,40.3,40.31,40.24,40.25,46400.0,27.7566,27.7635,27.7153,27.7222,46400.0
2009-09-10 15:10:00,40.26,40.26,40.22,40.24,15700.0,27.7291,27.7291,27.7015,27.7153,15700.0
2009-09-10 15:15:00,40.24,40.25,40.22,40.23,11200.0,27.7153,27.7222,27.7015,27.7084,11200.0
2009-09-10 15:20:00,40.22,40.24,40.22,40.24,10400.0,27.7015,27.7153,27.7015,27.7153,10400.0
2009-09-10 15:25:00,40.24,40.25,40.23,40.24,14200.0,27.7153,27.7222,27.7084,27.7153,14200.0
2009-09-10 15:30:00,40.25,40.27,40.24,40.27,19500.0,27.7222,27.736,27.7153,27.736,19500.0
2009-09-10 15:35:00,40.27,40.28,40.26,40.27,7500.0,27.736,27.7428,27.7291,27.736,7500.0
2009-09-10 15:40:00,40.28,40.31,40.27,40.3,17900.0,27.7428,27.7635,27.736,27.7566,17900.0
2009-09-10 15:45:00,40.3,40.43,40.3,40.43,62700.0,27.7566,27.8462,27.7566,27.8462,62700.0
2009-09-10 15:50:00,40.43,40.48,40.43,40.44,55000.0,27.8462,27.8806,27.8462,27.853,55000.0
2009-09-10 15:55:00,40.44,40.49,40.42,40.44,89100.0,27.853,27.8875,27.8393,27.853,89100.0
2009-09-11 09:30:00,40.45,40.45,40.23,40.3,23100.0,27.8599,27.8599,27.7084,27.7566,23100.0
2009-09-11 09:35:00,40.28,40.38,40.27,40.3,15900.0,27.7428,27.8117,27.736,27.7566,15900.0
2009-09-11 09:40:00,40.25,40.29,40.16,40.26,29000.0,27.7222,27.7497,27.6602,27.7291,29000.0
2009-09-11 09:45:00,40.26,40.29,40.21,40.26,12200.0,27.7291,27.7497,27.6946,27.7291,12200.0
2009-09-11 09:50:00,40.26,40.3,40.23,40.3,10100.0,27.7291,27.7566,27.7084,27.7566,10100.0
2009-09-11 09:55:00,40.26,40.39,40.26,40.37,24600.0,27.7291,27.8186,27.7291,27.8048,24600.0
2009-09-11 10:00:00,40.38,40.4,40.25,40.31,21500.0,27.8117,27.8255,27.7222,27.7635,21500.0
2009-09-11 10:05:00,40.3,40.4,40.24,40.4,15000.0,27.7566,27.8255,27.7153,27.8255,15000.0
2009-09-11 10:10:00,40.39,40.39,40.25,40.25,18400.0,27.8186,27.8186,27.7222,27.7222,18400.0
2009-09-11 10:15:00,40.25,40.3,40.25,40.28,9400.0,27.7222,27.7566,27.7222,27.7428,9400.0
2009-09-11 10:20:00,40.27,40.35,40.26,40.34,10800.0,27.736,27.7911,27.7291,27.7842,10800.0
2009-09-11 10:25:00,40.34,40.34,40.26,40.26,9000.0,27.7842,27.7842,27.7291,27.7291,9000.0
2009-09-11 10:30:00,40.27,40.35,40.27,40.27,13600.0,27.736,27.7911,27.736,27.736,13600.0
2009-09-11 10:35:00,40.27,40.32,40.27,40.28,9300.0,27.736,27.7704,27.736,27.7428,9300.0
2009-09-11 10:40:00,40.28,40.28,40.25,40.25,5100.0,27.7428,27.7428,27.7222,27.7222,5100.0
2009-09-11 10:45:00,40.26,40.31,40.26,40.3,8200.0,27.7291,27.7635,27.7291,27.7566,8200.0
2009-09-11 10:50:00,40.32,40.34,40.29,40.31,7900.0,27.7704,27.7842,27.7497,27.7635,7900.0
2009-09-11 10:55:00,40.3,40.34,40.29,40.29,11000.0,27.7566,27.7842,27.7497,27.7497,11000.0
2009-09-11 11:00:00,40.3,40.31,40.22,40.23,24900.0,27.7566,27.7635,27.7015,27.7084,24900.0
2009-09-11 11:05:00,40.23,40.25,40.11,40.11,29400.0,27.7084,27.7222,27.6258,27.6258,29400.0
2009-09-11 11:10:00,40.11,40.12,40.11,40.11,9000.0,27.6258,27.6326,27.6258,27.6258,9000.0
2009-09-11 11:15:00,40.11,40.11,40.07,40.09,13000.0,27.6258,27.6258,27.5982,27.612,13000.0
2009-09-11 11:20:00,40.1,40.11,40.09,40.11,5700.0,27.6189,27.6258,27.612,27.6258,5700.0
2009-09-11 11:25:00,40.11,40.11,40.06,40.07,16800.0,27.6258,27.6258,27.5913,27.5982,16800.0
2009-09-11 11:30:00,40.07,40.09,40.05,40.06,6900.0,27.5982,27.612,27.5844,27.5913,6900.0
2009-09-11 11:35:00,40.06,40.1,40.06,40.1,5300.0,27.5913,27.6189,27.5913,27.6189,5300.0
2009-09-11 11:40:00,40.1,40.11,40.09,40.11,15300.0,27.6189,27.6258,27.612,27.6258,15300.0
2009-09-11 11:45:00,40.1,40.12,40.02,40.05,56100.0,27.6189,27.6326,27.5638,27.5844,56100.0
2009-09-11 11:50:00,40.06,40.08,40.04,40.04,11200.0,27.5913,27.6051,27.5775,27.5775,11200.0
2009-09-11 11:55:00,40.04,40.05,40.01,40.04,24000.0,27.5775,27.5844,27.5569,27.5775,24000.0
2009-09-11 12:00:00,40.03,40.06,40.02,40.05,9700.0,27.5707,27.5913,27.5638,27.5844,9700.0
2009-09-11 12:05:00,40.05,40.07,40.04,40.06,8300.0,27.5844,27.5982,27.5775,27.5913,8300.0
2009-09-11 12:10:00,40.08,40.12,40.08,40.12,4800.0,27.6051,27.6326,27.6051,27.6326,4800.0
2009-09-11 12:15:00,40.12,40.16,40.12,40.16,11200.0,27.6326,27.6602,27.6326,27.6602,11200.0
2009-09-11 12:20:00,40.16,40.16,40.07,40.07,13200.0,27.6602,27.6602,27.5982,27.5982,13200.0
2009-09-11 12:25:00,40.08,40.08,40.02,40.03,10700.0,27.6051,27.6051,27.5638,27.5707,10700.0
2009-09-11 12:30:00,40.04,40.05,40.03,40.05,4700.0,27.5775,27.5844,27.5707,27.5844,4700.0
2009-09-11 12:35:00,40.05,40.06,40.0,40.02,9800.0,27.5844,27.5913,27.55,27.5638,9800.0
2009-09-11 12:40:00,40.02,40.04,40.0,40.03,5600.0,27.5638,27.5775,27.55,27.5707,5600.0
2009-09-11 12:45:00,40.03,40.06,40.03,40.05,4500.0,27.5707,27.5913,27.5707,27.5844,4500.0
2009-09-11 12:50:00,40.06,40.08,40.06,40.06,3400.0,27.5913,27.6051,27.5913,27.5913,3400.0
2009-09-11 12:55:00,40.07,40.08,40.06,40.08,2500.0,27.5982,27.6051,27.5913,27.6051,2500.0
2009-09-11 13:00:00,40.08,40.09,40.07,40.08,6400.0,27.6051,27.612,27.5982,27.6051,6400.0
2009-09-11 13:05:00,40.08,40.09,40.07,40.07,5000.0,27.6051,27.612,27.5982,27.5982,5000.0
2009-09-11 13:10:00,40.08,40.08,40.07,40.08,700.0,27.6051,27.6051,27.5982,27.6051,700.0
2009-09-11 13:15:00,40.08,40.09,40.07,40.07,7400.0,27.6051,27.612,27.5982,27.5982,7400.0
2009-09-11 13:20:00,40.07,40.08,40.07,40.08,1300.0,27.5982,27.6051,27.5982,27.6051,1300.0
2009-09-11 13:25:00,40.08,40.08,40.07,40.08,2300.0,27.6051,27.6051,27.5982,27.6051,2300.0
2009-09-11 13:30:00,40.07,40.12,40.07,40.12,3100.0,27.5982,27.6326,27.5982,27.6326,3100.0
2009-09-11 13:35:00,40.12,40.18,40.11,40.17,10400.0,27.6326,27.674,27.6258,27.6671,10400.0
2009-09-11 13:40:00,40.17,40.18,40.16,40.17,5400.0,27.6671,27.674,27.6602,27.6671,5400.0
2009-09-11 13:45:00,40.17,40.19,40.17,40.18,9500.0,27.6671,27.6809,27.6671,27.674,9500.0
2009-09-11 13:50:00,40.19,40.22,40.19,40.22,6400.0,27.6809,27.7015,27.6809,27.7015,6400.0
2009-09-11 13:55:00,40.21,40.21,40.14,40.14,7700.0,27.6946,27.6946,27.6464,27.6464,7700.0
2009-09-11 14:00:00,40.14,40.22,40.14,40.22,10900.0,27.6464,27.7015,27.6464,27.7015,10900.0
2009-09-11 14:05:00,40.21,40.22,40.18,40.21,8400.0,27.6946,27.7015,27.674,27.6946,8400.0
2009-09-11 14:10:00,40.2,40.21,40.17,40.19,9700.0,27.6877,27.6946,27.6671,27.6809,9700.0
2009-09-11 14:15:00,40.2,40.21,40.19,40.2,5900.0,27.6877,27.6946,27.6809,27.6877,5900.0
2009-09-11 14:20:00,40.21,40.22,40.19,40.19,7400.0,27.6946,27.7015,27.6809,27.6809,7400.0
2009-09-11 14:25:00,40.19,40.2,40.17,40.19,8500.0,27.6809,27.6877,27.6671,27.6809,8500.0
2009-09-11 14:30:00,40.19,40.24,40.19,40.23,7500.0,27.6809,27.7153,27.6809,27.7084,7500.0
2009-09-11 14:35:00,40.24,40.25,40.21,40.21,5300.0,27.7153,27.7222,27.6946,27.6946,5300.0
2009-09-11 14:40:00,40.2,40.2,40.19,40.19,2300.0,27.6877,27.6877,27.6809,27.6809,2300.0
2009-09-11 14:45:00,40.2,40.2,40.16,40.19,12600.0,27.6877,27.6877,27.6602,27.6809,12600.0
2009-09-11 14:50:00,40.19,40.19,40.18,40.19,2500.0,27.6809,27.6809,27.674,27.6809,2500.0
2009-09-11 14:55:00,40.19,40.21,40.17,40.17,11800.0,27.6809,27.6946,27.6671,27.6671,11800.0
2009-09-11 15:00:00,40.17,40.2,40.17,40.2,5200.0,27.6671,27.6877,27.6671,27.6877,5200.0
2009-09-11 15:05:00,40.2,40.21,40.19,40.2,5400.0,27.6877,27.6946,27.6809,27.6877,5400.0
2009-09-11 15:10:00,40.21,40.23,40.21,40.22,10900.0,27.6946,27.7084,27.6946,27.7015,10900.0
2009-09-11 15:15:00,40.22,40.24,40.22,40.23,8200.0,27.7015,27.7153,27.7015,27.7084,8200.0
2009-09-11 15:20:00,40.23,40.27,40.22,40.27,16100.0,27.7084,27.736,27.7015,27.736,16100.0
2009-09-11 15:25:00,40.26,40.26,40.24,40.26,18500.0,27.7291,27.7291,27.7153,27.7291,18500.0
2009-09-11 15:30:00,40.26,40.3,40.24,40.29,32300.0,27.7291,27.7566,27.7153,27.7497,32300.0
2009-09-11 15:35:00,40.28,40.29,40.26,40.29,25100.0,27.7428,27.7497,27.7291,27.7497,25100.0
2009-09-11 15:40:00,40.29,40.33,40.28,40.33,34900.0,27.7497,27.7773,27.7428,27.7773,34900.0
2009-09-11 15:45:00,40.32,40.33,40.31,40.33,25700.0,27.7704,27.7773,27.7635,27.7773,25700.0
2009-09-11 15:50:00,40.32,40.33,40.3,40.3,27300.0,27.7704,27.7773,27.7566,27.7566,27300.0
2009-09-11 15:55:00,40.3,40.31,40.22,40.25,84700.0,27.7566,27.7635,27.7015,27.7222,84700.0
2009-09-14 09:30:00,39.76,40.14,39.62,39.79,75800.0,27.3847,27.6464,27.2883,27.4054,75800.0
2009-09-14 09:35:00,39.83,39.83,39.52,39.62,30400.0,27.4329,27.4329,27.2194,27.2883,30400.0
2009-09-14 09:40:00,39.61,39.63,39.55,39.57,30100.0,27.2814,27.2952,27.2401,27.2538,30100.0
2009-09-14 09:45:00,39.57,39.61,39.56,39.6,30700.0,27.2538,27.2814,27.2469,27.2745,30700.0
2009-09-14 09:50:00,39.59,39.66,39.56,39.6,39900.0,27.2676,27.3158,27.2469,27.2745,39900.0
2009-09-14 09:55:00,39.62,39.62,39.55,39.6,31500.0,27.2883,27.2883,27.2401,27.2745,31500.0
2009-09-14 10:00:00,39.61,39.66,39.6,39.6,24200.0,27.2814,27.3158,27.2745,27.2745,24200.0
2009-09-14 10:05:00,39.61,39.7,39.59,39.63,28000.0,27.2814,27.3434,27.2676,27.2952,28000.0
2009-09-14 10:10:00,39.62,39.62,39.51,39.54,42500.0,27.2883,27.2883,27.2125,27.2332,42500.0
2009-09-14 10:15:00,39.54,39.71,39.54,39.71,45700.0,27.2332,27.3503,27.2332,27.3503,45700.0
2009-09-14 10:20:00,39.71,39.82,39.65,39.65,47000.0,27.3503,27.426,27.3089,27.3089,47000.0
2009-09-14 10:25:00,39.65,39.66,39.56,39.58,18600.0,27.3089,27.3158,27.2469,27.2607,18600.0
2009-09-14 10:30:00,39.59,39.62,39.55,39.59,22800.0,27.2676,27.2883,27.2401,27.2676,22800.0
2009-09-14 10:35:00,39.59,39.62,39.56,39.61,44100.0,27.2676,27.2883,27.2469,27.2814,44100.0
2009-09-14 10:40:00,39.62,39.63,39.54,39.56,25800.0,27.2883,27.2952,27.2332,27.2469,25800.0
2009-09-14 10:45:00,39.55,39.58,39.53,39.54,20700.0,27.2401,27.2607,27.2263,27.2332,20700.0
2009-09-14 10:50:00,39.52,39.58,39.52,39.53,17300.0,27.2194,27.2607,27.2194,27.2263,17300.0
2009-09-14 10:55:00,39.52,39.54,39.44,39.47,35800.0,27.2194,27.2332,27.1643,27.185,35800.0
2009-09-14 11:00:00,39.47,39.56,39.47,39.54,27900.0,27.185,27.2469,27.185,27.2332,27900.0
2009-09-14 11:05:00,39.55,39.55,39.51,39.52,8900.0,27.2401,27.2401,27.2125,27.2194,8900.0
2009-09-14 11:10:00,39.52,39.54,39.52,39.54,4200.0,27.2194,27.2332,27.2194,27.2332,4200.0
2009-09-14 11:15:00,39.54,39.63,39.54,39.59,26700.0,27.2332,27.2952,27.2332,27.2676,26700.0
2009-09-14 11:20:00,39.58,39.64,39.58,39.6,17800.0,27.2607,27.302,27.2607,27.2745,17800.0
2009-09-14 11:25:00,39.6,39.63,39.59,39.59,14200.0,27.2745,27.2952,27.2676,27.2676,14200.0
2009-09-14 11:30:00,39.59,39.59,39.55,39.59,10300.0,27.2676,27.2676,27.2401,27.2676,10300.0
2009-09-14 11:35:00,39.58,39.58,39.53,39.55,11400.0,27.2607,27.2607,27.2263,27.2401,11400.0
2009-09-14 11:40:00,39.54,39.54,39.5,39.51,10200.0,27.2332,27.2332,27.2056,27.2125,10200.0
2009-09-14 11:45:00,39.52,39.56,39.5,39.56,14500.0,27.2194,27.2469,27.2056,27.2469,14500.0
2009-09-14 11:50:00,39.56,39.6,39.55,39.6,7700.0,27.2469,27.2745,27.2401,27.2745,7700.0
2009-09-14 11:55:00,39.6,39.6,39.57,39.58,10300.0,27.2745,27.2745,27.2538,27.2607,10300.0
2009-09-14 12:00:00,39.58,39.6,39.58,39.59,4400.0,27.2607,27.2745,27.2607,27.2676,4400.0
2009-09-14 12:05:00,39.59,39.6,39.54,39.54,12700.0,27.2676,27.2745,27.2332,27.2332,12700.0
2009-09-14 12:10:00,39.54,39.56,39.54,39.55,7700.0,27.2332,27.2469,27.2332,27.2401,7700.0
2009-09-14 12:15:00,39.56,39.56,39.54,39.56,11600.0,27.2469,27.2469,27.2332,27.2469,11600.0
2009-09-14 12:20:00,39.55,39.56,39.53,39.54,18600.0,27.2401,27.2469,27.2263,27.2332,18600.0
2009-09-14 12:25:00,39.54,39.56,39.54,39.55,10800.0,27.2332,27.2469,27.2332,27.2401,10800.0
2009-09-14 12:30:00,39.56,39.59,39.55,39.58,12800.0,27.2469,27.2676,27.2401,27.2607,12800.0
2009-09-14 12:35:00,39.58,39.59,39.58,39.58,2900.0,27.2607,27.2676,27.2607,27.2607,2900.0
2009-09-14 12:40:00,39.59,39.59,39.58,39.59,2000.0,27.2676,27.2676,27.2607,27.2676,2000.0
2009-09-14 12:45:00,39.59,39.61,39.55,39.61,60300.0,27.2676,27.2814,27.2401,27.2814,60300.0
2009-09-14 12:50:00,39.6,39.6,39.57,39.58,5300.0,27.2745,27.2745,27.2538,27.2607,5300.0
2009-09-14 12:55:00,39.59,39.59,39.56,39.56,5200.0,27.2676,27.2676,27.2469,27.2469,5200.0
2009-09-14 13:00:00,39.57,39.58,39.56,39.58,4600.0,27.2538,27.2607,27.2469,27.2607,4600.0
2009-09-14 13:05:00,39.57,39.58,39.57,39.57,3500.0,27.2538,27.2607,27.2538,27.2538,3500.0
2009-09-14 13:10:00,39.58,39.58,39.56,39.56,8100.0,27.2607,27.2607,27.2469,27.2469,8100.0
2009-09-14 13:15:00,39.56,39.56,39.53,39.53,8600.0,27.2469,27.2469,27.2263,27.2263,8600.0
2009-09-14 13:20:00,39.53,39.54,39.53,39.54,2500.0,27.2263,27.2332,27.2263,27.2332,2500.0
2009-09-14 13:25:00,39.54,39.55,39.53,39.55,12800.0,27.2332,27.2401,27.2263,27.2401,12800.0
2009-09-14 13:30:00,39.54,39.56,39.54,39.55,3600.0,27.2332,27.2469,27.2332,27.2401,3600.0
2009-09-14 13:35:00,39.56,39.56,39.55,39.55,4100.0,27.2469,27.2469,27.2401,27.2401,4100.0
2009-09-14 13:40:00,39.56,39.56,39.55,39.55,8600.0,27.2469,27.2469,27.2401,27.2401,8600.0
2009-09-14 13:45:00,39.55,39.56,39.55,39.56,4900.0,27.2401,27.2469,27.2401,27.2469,4900.0
2009-09-14 13:50:00,39.55,39.56,39.51,39.52,15400.0,27.2401,27.2469,27.2125,27.2194,15400.0
2009-09-14 13:55:00,39.52,39.54,39.51,39.52,18200.0,27.2194,27.2332,27.2125,27.2194,18200.0
2009-09-14 14:00:00,39.53,39.59,39.53,39.59,12300.0,27.2263,27.2676,27.2263,27.2676,12300.0
2009-09-14 14:05:00,39.59,39.6,39.58,39.59,3400.0,27.2676,27.2745,27.2607,27.2676,3400.0
2009-09-14 14:10:00,39.59,39.6,39.59,39.59,3800.0,27.2676,27.2745,27.2676,27.2676,3800.0
2009-09-14 14:15:00,39.6,39.6,39.59,39.59,3700.0,27.2745,27.2745,27.2676,27.2676,3700.0
2009-09-14 14:20:00,39.59,39.6,39.59,39.59,3700.0,27.2676,27.2745,27.2676,27.2676,3700.0
2009-09-14 14:25:00,39.59,39.65,39.59,39.64,17500.0,27.2676,27.3089,27.2676,27.302,17500.0
2009-09-14 14:30:00,39.64,39.67,39.64,39.65,25900.0,27.302,27.3227,27.302,27.3089,25900.0
2009-09-14 14:35:00,39.65,39.67,39.62,39.62,25400.0,27.3089,27.3227,27.2883,27.2883,25400.0
2009-09-14 14:40:00,39.62,39.64,39.59,39.59,15900.0,27.2883,27.302,27.2676,27.2676,15900.0
2009-09-14 14:45:00,39.59,39.62,39.57,39.6,35000.0,27.2676,27.2883,27.2538,27.2745,35000.0
2009-09-14 14:50:00,39.6,39.64,39.59,39.59,14100.0,27.2745,27.302,27.2676,27.2676,14100.0
2009-09-14 14:55:00,39.59,39.63,39.59,39.6,20000.0,27.2676,27.2952,27.2676,27.2745,20000.0
2009-09-14 15:00:00,39.6,39.63,39.59,39.6,10500.0,27.2745,27.2952,27.2676,27.2745,10500.0
2009-09-14 15:05:00,39.59,39.63,39.59,39.63,17500.0,27.2676,27.2952,27.2676,27.2952,17500.0
2009-09-14 15:10:00,39.63,39.64,39.59,39.61,13700.0,27.2952,27.302,27.2676,27.2814,13700.0
2009-09-14 15:15:00,39.62,39.62,39.59,39.6,16800.0,27.2883,27.2883,27.2676,27.2745,16800.0
2009-09-14 15:20:00,39.6,39.6,39.56,39.56,18100.0,27.2745,27.2745,27.2469,27.2469,18100.0
2009-09-14 15:25:00,39.56,39.58,39.56,39.57,10800.0,27.2469,27.2607,27.2469,27.2538,10800.0
2009-09-14 15:30:00,39.58,39.6,39.57,39.6,22300.0,27.2607,27.2745,27.2538,27.2745,22300.0
2009-09-14 15:35:00,39.6,39.67,39.59,39.67,43100.0,27.2745,27.3227,27.2676,27.3227,43100.0
2009-09-14 15:40:00,39.67,39.69,39.66,39.68,35100.0,27.3227,27.3365,27.3158,27.3296,35100.0
2009-09-14 15:45:00,39.69,39.7,39.67,39.7,41100.0,27.3365,27.3434,27.3227,27.3434,41100.0
2009-09-14 15:50:00,39.69,39.75,39.69,39.74,55800.0,27.3365,27.3778,27.3365,27.3709,55800.0
2009-09-14 15:55:00,39.74,39.78,39.73,39.76,83000.0,27.3709,27.3985,27.364,27.3847,83000.0
2009-09-15 09:30:00,39.81,39.84,39.51,39.54,16200.0,27.4191,27.4398,27.2125,27.2332,16200.0
2009-09-15 09:35:00,39.55,39.57,39.39,39.45,11100.0,27.2401,27.2538,27.1299,27.1712,11100.0
2009-09-15 09:40:00,39.45,39.48,39.37,39.4,18700.0,27.1712,27.1918,27.1161,27.1367,18700.0
2009-09-15 09:45:00,39.39,39.41,39.37,39.38,8300.0,27.1299,27.1436,27.1161,27.123,8300.0
2009-09-15 09:50:00,39.38,39.38,39.3,39.33,9600.0,27.123,27.123,27.0679,27.0885,9600.0
2009-09-15 09:55:00,39.32,39.32,39.23,39.24,13800.0,27.0816,27.0816,27.0197,27.0265,13800.0
2009-09-15 10:00:00,39.26,39.28,39.19,39.23,18000.0,27.0403,27.0541,26.9921,27.0197,18000.0
2009-09-15 10:05:00,39.23,39.24,39.18,39.21,18300.0,27.0197,27.0265,26.9852,27.0059,18300.0
2009-09-15 10:10:00,39.23,39.24,39.19,39.22,8700.0,27.0197,27.0265,26.9921,27.0128,8700.0
2009-09-15 10:15:00,39.22,39.26,39.21,39.24,8100.0,27.0128,27.0403,27.0059,27.0265,8100.0
2009-09-15 10:20:00,39.26,39.3,39.24,39.28,12000.0,27.0403,27.0679,27.0265,27.0541,12000.0
2009-09-15 10:25:00,39.25,39.28,39.22,39.26,17000.0,27.0334,27.0541,27.0128,27.0403,17000.0
2009-09-15 10:30:00,39.26,39.27,39.18,39.2,24200.0,27.0403,27.0472,26.9852,26.999,24200.0
2009-09-15 10:35:00,39.2,39.24,39.2,39.24,14400.0,26.999,27.0265,26.999,27.0265,14400.0
2009-09-15 10:40:00,39.25,39.28,39.23,39.26,21100.0,27.0334,27.0541,27.0197,27.0403,21100.0
2009-09-15 10:45:00,39.27,39.28,39.27,39.27,9900.0,27.0472,27.0541,27.0472,27.0472,9900.0
2009-09-15 10:50:00,39.27,39.37,39.27,39.31,15900.0,27.0472,27.1161,27.0472,27.0748,15900.0
2009-09-15 10:55:00,39.32,39.38,39.31,39.37,10400.0,27.0816,27.123,27.0748,27.1161,10400.0
2009-09-15 11:00:00,39.36,39.37,39.31,39.35,12800.0,27.1092,27.1161,27.0748,27.1023,12800.0
2009-09-15 11:05:00,39.35,39.36,39.34,39.35,12700.0,27.1023,27.1092,27.0954,27.1023,12700.0
2009-09-15 11:10:00,39.36,39.36,39.35,39.35,4400.0,27.1092,27.1092,27.1023,27.1023,4400.0
2009-09-15 11:15:00,39.35,39.35,39.31,39.33,11600.0,27.1023,27.1023,27.0748,27.0885,11600.0
2009-09-15 11:20:00,39.33,39.35,39.29,39.29,8700.0,27.0885,27.1023,27.061,27.061,8700.0
2009-09-15 11:25:00,39.29,39.29,39.2,39.27,53500.0,27.061,27.061,26.999,27.0472,53500.0
2009-09-15 11:30:00,39.26,39.26,39.21,39.21,9100.0,27.0403,27.0403,27.0059,27.0059,9100.0
2009-09-15 11:35:00,39.21,39.35,39.2,39.22,1003800.0,27.0059,27.1023,26.999,27.0128,1003800.0
2009-09-15 11:40:00,39.22,39.27,39.21,39.24,13500.0,27.0128,27.0472,27.0059,27.0265,13500.0
2009-09-15 11:45:00,39.25,39.25,39.21,39.23,7700.0,27.0334,27.0334,27.0059,27.0197,7700.0
2009-09-15 11:50:00,39.24,39.24,39.12,39.13,11700.0,27.0265,27.0265,26.9439,26.9508,11700.0
2009-09-15 11:55:00,39.13,39.18,39.12,39.16,9900.0,26.9508,26.9852,26.9439,26.9714,9900.0
2009-09-15 12:00:00,39.15,39.21,39.13,39.19,18200.0,26.9646,27.0059,26.9508,26.9921,18200.0
2009-09-15 12:05:00,39.19,39.35,39.17,39.32,48900.0,26.9921,27.1023,26.9783,27.0816,48900.0
2009-09-15 12:10:00,39.31,39.31,39.26,39.31,12300.0,27.0748,27.0748,27.0403,27.0748,12300.0
2009-09-15 12:15:00,39.3,39.31,39.29,39.31,9800.0,27.0679,27.0748,27.061,27.0748,9800.0
2009-09-15 12:20:00,39.3,39.31,39.3,39.3,2200.0,27.0679,27.0748,27.0679,27.0679,2200.0
2009-09-15 12:25:00,39.31,39.33,39.3,39.3,8500.0,27.0748,27.0885,27.0679,27.0679,8500.0
2009-09-15 12:30:00,39.3,39.31,39.27,39.28,6200.0,27.0679,27.0748,27.0472,27.0541,6200.0
2009-09-15 12:35:00,39.28,39.28,39.26,39.27,5500.0,27.0541,27.0541,27.0403,27.0472,5500.0
2009-09-15 12:40:00,39.28,39.28,39.26,39.27,1600.0,27.0541,27.0541,27.0403,27.0472,1600.0
2009-09-15 12:45:00,39.28,39.29,39.26,39.28,4200.0,27.0541,27.061,27.0403,27.0541,4200.0
2009-09-15 12:50:00,39.28,39.3,39.28,39.28,5500.0,27.0541,27.0679,27.0541,27.0541,5500.0
2009-09-15 12:55:00,39.27,39.29,39.26,39.29,5100.0,27.0472,27.061,27.0403,27.061,5100.0
2009-09-15 13:00:00,39.28,39.29,39.26,39.26,6200.0,27.0541,27.061,27.0403,27.0403,6200.0
2009-09-15 13:05:00,39.27,39.27,39.26,39.26,3700.0,27.0472,27.0472,27.0403,27.0403,3700.0
2009-09-15 13:10:00,39.26,39.27,39.26,39.26,3500.0,27.0403,27.0472,27.0403,27.0403,3500.0
2009-09-15 13:15:00,39.26,39.29,39.26,39.26,17000.0,27.0403,27.061,27.0403,27.0403,17000.0
2009-09-15 13:20:00,39.26,39.28,39.26,39.26,11200.0,27.0403,27.0541,27.0403,27.0403,11200.0
2009-09-15 13:25:00,39.27,39.33,39.26,39.31,29400.0,27.0472,27.0885,27.0403,27.0748,29400.0
2009-09-15 13:30:00,39.31,39.32,39.29,39.32,6200.0,27.0748,27.0816,27.061,27.0816,6200.0
2009-09-15 13:35:00,39.32,39.32,39.27,39.28,13400.0,27.0816,27.0816,27.0472,27.0541,13400.0
2009-09-15 13:40:00,39.29,39.29,39.26,39.27,6300.0,27.061,27.061,27.0403,27.0472,6300.0
2009-09-15 13:45:00,39.29,39.3,39.28,39.3,2300.0,27.061,27.0679,27.0541,27.0679,2300.0
2009-09-15 13:50:00,39.29,39.31,39.26,39.27,10100.0,27.061,27.0748,27.0403,27.0472,10100.0
2009-09-15 13:55:00,39.28,39.33,39.27,39.29,16700.0,27.0541,27.0885,27.0472,27.061,16700.0
2009-09-15 14:00:00,39.3,39.32,39.28,39.28,8500.0,27.0679,27.0816,27.0541,27.0541,8500.0
2009-09-15 14:05:00,39.28,39.3,39.27,39.29,7400.0,27.0541,27.0679,27.0472,27.061,7400.0
2009-09-15 14:10:00,39.28,39.3,39.28,39.28,7500.0,27.0541,27.0679,27.0541,27.0541,7500.0
2009-09-15 14:15:00,39.28,39.29,39.27,39.27,9700.0,27.0541,27.061,27.0472,27.0472,9700.0
2009-09-15 14:20:00,39.27,39.27,39.21,39.21,20900.0,27.0472,27.0472,27.0059,27.0059,20900.0
2009-09-15 14:25:00,39.22,39.26,39.21,39.26,6800.0,27.0128,27.0403,27.0059,27.0403,6800.0
2009-09-15 14:30:00,39.26,39.26,39.24,39.25,8900.0,27.0403,27.0403,27.0265,27.0334,8900.0
2009-09-15 14:35:00,39.24,39.25,39.23,39.24,8300.0,27.0265,27.0334,27.0197,27.0265,8300.0
2009-09-15 14:40:00,39.24,39.25,39.24,39.24,2700.0,27.0265,27.0334,27.0265,27.0265,2700.0
2009-09-15 14:45:00,39.24,39.27,39.24,39.26,6100.0,27.0265,27.0472,27.0265,27.0403,6100.0
2009-09-15 14:50:00,39.27,39.27,39.26,39.27,4200.0,27.0472,27.0472,27.0403,27.0472,4200.0
2009-09-15 14:55:00,39.26,39.28,39.26,39.27,6400.0,27.0403,27.0541,27.0403,27.0472,6400.0
2009-09-15 15:00:00,39.28,39.28,39.27,39.27,10200.0,27.0541,27.0541,27.0472,27.0472,10200.0
2009-09-15 15:05:00,39.28,39.29,39.27,39.29,8100.0,27.0541,27.061,27.0472,27.061,8100.0
2009-09-15 15:10:00,39.29,39.31,39.28,39.31,9200.0,27.061,27.0748,27.0541,27.0748,9200.0
2009-09-15 15:15:00,39.32,39.34,39.3,39.34,24200.0,27.0816,27.0954,27.0679,27.0954,24200.0
2009-09-15 15:20:00,39.35,39.4,39.34,39.39,61300.0,27.1023,27.1367,27.0954,27.1299,61300.0
2009-09-15 15:25:00,39.4,39.43,39.38,39.4,27300.0,27.1367,27.1574,27.123,27.1367,27300.0
2009-09-15 15:30:00,39.39,39.42,39.39,39.4,26500.0,27.1299,27.1505,27.1299,27.1367,26500.0
2009-09-15 15:35:00,39.41,39.46,39.4,39.45,22900.0,27.1436,27.1781,27.1367,27.1712,22900.0
2009-09-15 15:40:00,39.45,39.48,39.41,39.42,57300.0,27.1712,27.1918,27.1436,27.1505,57300.0
2009-09-15 15:45:00,39.43,39.5,39.42,39.48,35500.0,27.1574,27.2056,27.1505,27.1918,35500.0
2009-09-15 15:50:00,39.49,39.56,39.48,39.55,40000.0,27.1987,27.2469,27.1918,27.2401,40000.0
2009-09-15 15:55:00,39.56,39.58,39.53,39.54,109000.0,27.2469,27.2607,27.2263,27.2332,109000.0
2009-09-16 09:30:00,39.56,39.67,39.31,39.31,146600.0,27.2469,27.3227,27.0748,27.0748,146600.0
2009-09-16 09:35:00,39.3,39.36,39.2,39.36,5900.0,27.0679,27.1092,26.999,27.1092,5900.0
2009-09-16 09:40:00,39.31,39.34,39.2,39.22,8000.0,27.0748,27.0954,26.999,27.0128,8000.0
2009-09-16 09:45:00,39.22,39.22,39.13,39.22,10500.0,27.0128,27.0128,26.9508,27.0128,10500.0
2009-09-16 09:50:00,39.22,39.24,39.12,39.12,13000.0,27.0128,27.0265,26.9439,26.9439,13000.0
2009-09-16 09:55:00,39.12,39.16,39.11,39.15,8400.0,26.9439,26.9714,26.937,26.9646,8400.0
2009-09-16 10:00:00,39.12,39.19,39.05,39.1,18400.0,26.9439,26.9921,26.8957,26.9301,18400.0
2009-09-16 10:05:00,39.08,39.13,39.06,39.1,6700.0,26.9163,26.9508,26.9026,26.9301,6700.0
2009-09-16 10:10:00,39.11,39.11,39.05,39.08,13400.0,26.937,26.937,26.8957,26.9163,13400.0
2009-09-16 10:15:00,39.1,39.19,39.1,39.17,11000.0,26.9301,26.9921,26.9301,26.9783,11000.0
2009-09-16 10:20:00,39.18,39.2,39.17,39.19,10200.0,26.9852,26.999,26.9783,26.9921,10200.0
2009-09-16 10:25:00,39.2,39.22,39.17,39.18,3400.0,26.999,27.0128,26.9783,26.9852,3400.0
2009-09-16 10:30:00,39.19,39.32,39.19,39.3,23100.0,26.9921,27.0816,26.9921,27.0679,23100.0
2009-09-16 10:35:00,39.31,39.31,39.27,39.27,5600.0,27.0748,27.0748,27.0472,27.0472,5600.0
2009-09-16 10:40:00,39.27,39.34,39.26,39.32,9900.0,27.0472,27.0954,27.0403,27.0816,9900.0
2009-09-16 10:45:00,39.3,39.31,39.27,39.29,7900.0,27.0679,27.0748,27.0472,27.061,7900.0
2009-09-16 10:50:00,39.31,39.39,39.3,39.39,13600.0,27.0748,27.1299,27.0679,27.1299,13600.0
2009-09-16 10:55:00,39.39,39.39,39.37,39.38,7500.0,27.1299,27.1299,27.1161,27.123,7500.0
2009-09-16 11:00:00,39.38,39.39,39.29,39.29,15600.0,27.123,27.1299,27.061,27.061,15600.0
2009-09-16 11:05:00,39.29,39.34,39.13,39.29,102500.0,27.061,27.0954,26.9508,27.061,102500.0
2009-09-16 11:10:00,39.29,39.35,39.29,39.29,19600.0,27.061,27.1023,27.061,27.061,19600.0
2009-09-16 11:15:00,39.28,39.31,39.24,39.26,12300.0,27.0541,27.0748,27.0265,27.0403,12300.0
2009-09-16 11:20:00,39.26,39.28,39.25,39.25,6400.0,27.0403,27.0541,27.0334,27.0334,6400.0
2009-09-16 11:25:00,39.25,39.27,39.24,39.25,11400.0,27.0334,27.0472,27.0265,27.0334,11400.0
2009-09-16 11:30:00,39.25,39.27,39.25,39.26,3800.0,27.0334,27.0472,27.0334,27.0403,3800.0
2009-09-16 11:35:00,39.26,39.28,39.25,39.27,14000.0,27.0403,27.0541,27.0334,27.0472,14000.0
2009-09-16 11:40:00,39.27,39.35,39.25,39.35,10500.0,27.0472,27.1023,27.0334,27.1023,10500.0
2009-09-16 11:45:00,39.35,39.37,39.33,39.34,8800.0,27.1023,27.1161,27.0885,27.0954,8800.0
2009-09-16 11:50:00,39.34,39.34,39.26,39.26,11400.0,27.0954,27.0954,27.0403,27.0403,11400.0
2009-09-16 11:55:00,39.27,39.29,39.26,39.27,4400.0,27.0472,27.061,27.0403,27.0472,4400.0
2009-09-16 12:00:00,39.26,39.28,39.25,39.28,7100.0,27.0403,27.0541,27.0334,27.0541,7100.0
2009-09-16 12:05:00,39.27,39.32,39.27,39.3,6700.0,27.0472,27.0816,27.0472,27.0679,6700.0
2009-09-16 12:10:00,39.3,39.3,39.27,39.28,5500.0,27.0679,27.0679,27.0472,27.0541,5500.0
2009-09-16 12:15:00,39.28,39.3,39.27,39.28,5800.0,27.0541,27.0679,27.0472,27.0541,5800.0
2009-09-16 12:20:00,39.27,39.3,39.27,39.28,2900.0,27.0472,27.0679,27.0472,27.0541,2900.0
2009-09-16 12:25:00,39.28,39.29,39.23,39.25,9100.0,27.0541,27.061,27.0197,27.0334,9100.0
2009-09-16 12:30:00,39.24,39.28,39.24,39.27,4000.0,27.0265,27.0541,27.0265,27.0472,4000.0
2009-09-16 12:35:00,39.28,39.3,39.28,39.28,5900.0,27.0541,27.0679,27.0541,27.0541,5900.0
2009-09-16 12:40:00,39.27,39.3,39.27,39.3,79500.0,27.0472,27.0679,27.0472,27.0679,79500.0
2009-09-16 12:45:00,39.3,39.32,39.3,39.3,4400.0,27.0679,27.0816,27.0679,27.0679,4400.0
2009-09-16 12:50:00,39.3,39.31,39.28,39.28,3300.0,27.0679,27.0748,27.0541,27.0541,3300.0
2009-09-16 12:55:00,39.28,39.32,39.26,39.3,15800.0,27.0541,27.0816,27.0403,27.0679,15800.0
2009-09-16 13:00:00,39.3,39.34,39.3,39.34,5500.0,27.0679,27.0954,27.0679,27.0954,5500.0
2009-09-16 13:05:00,39.33,39.35,39.33,39.35,2500.0,27.0885,27.1023,27.0885,27.1023,2500.0
2009-09-16 13:10:00,39.34,39.34,39.29,39.3,6000.0,27.0954,27.0954,27.061,27.0679,6000.0
2009-09-16 13:15:00,39.3,39.32,39.29,39.31,12500.0,27.0679,27.0816,27.061,27.0748,12500.0
2009-09-16 13:20:00,39.32,39.33,39.29,39.31,48200.0,27.0816,27.0885,27.061,27.0748,48200.0
2009-09-16 13:25:00,39.31,39.34,39.3,39.31,24500.0,27.0748,27.0954,27.0679,27.0748,24500.0
2009-09-16 13:30:00,39.32,39.35,39.31,39.32,18100.0,27.0816,27.1023,27.0748,27.0816,18100.0
2009-09-16 13:35:00,39.31,39.33,39.31,39.31,5800.0,27.0748,27.0885,27.0748,27.0748,5800.0
2009-09-16 13:40:00,39.31,39.31,39.28,39.29,9700.0,27.0748,27.0748,27.0541,27.061,9700.0
2009-09-16 13:45:00,39.3,39.33,39.29,39.32,14700.0,27.0679,27.0885,27.061,27.0816,14700.0
2009-09-16 13:50:00,39.32,39.33,39.3,39.32,14400.0,27.0816,27.0885,27.0679,27.0816,14400.0
2009-09-16 13:55:00,39.32,39.34,39.31,39.34,4600.0,27.0816,27.0954,27.0748,27.0954,4600.0
2009-09-16 14:00:00,39.33,39.35,39.32,39.35,7800.0,27.0885,27.1023,27.0816,27.1023,7800.0
2009-09-16 14:05:00,39.35,39.35,39.32,39.34,7700.0,27.1023,27.1023,27.0816,27.0954,7700.0
2009-09-16 14:10:00,39.33,39.37,39.32,39.33,11200.0,27.0885,27.1161,27.0816,27.0885,11200.0
2009-09-16 14:15:00,39.33,39.36,39.32,39.33,12500.0,27.0885,27.1092,27.0816,27.0885,12500.0
2009-09-16 14:20:00,39.33,39.36,39.33,39.34,14200.0,27.0885,27.1092,27.0885,27.0954,14200.0
2009-09-16 14:25:00,39.34,39.35,39.31,39.34,17200.0,27.0954,27.1023,27.0748,27.0954,17200.0
2009-09-16 14:30:00,39.33,39.33,39.29,39.31,31100.0,27.0885,27.0885,27.061,27.0748,31100.0
2009-09-16 14:35:00,39.32,39.32,39.29,39.29,9400.0,27.0816,27.0816,27.061,27.061,9400.0
2009-09-16 14:40:00,39.29,39.3,39.28,39.29,18000.0,27.061,27.0679,27.0541,27.061,18000.0
2009-09-16 14:45:00,39.29,39.3,39.28,39.3,5500.0,27.061,27.0679,27.0541,27.0679,5500.0
2009-09-16 14:50:00,39.29,39.3,39.29,39.29,15700.0,27.061,27.0679,27.061,27.061,15700.0
2009-09-16 14:55:00,39.29,39.29,39.27,39.27,8300.0,27.061,27.061,27.0472,27.0472,8300.0
2009-09-16 15:00:00,39.28,39.32,39.27,39.32,43600.0,27.0541,27.0816,27.0472,27.0816,43600.0
2009-09-16 15:05:00,39.32,39.34,39.3,39.31,8700.0,27.0816,27.0954,27.0679,27.0748,8700.0
2009-09-16 15:10:00,39.32,39.33,39.26,39.28,13800.0,27.0816,27.0885,27.0403,27.0541,13800.0
2009-09-16 15:15:00,39.28,39.3,39.28,39.29,11800.0,27.0541,27.0679,27.0541,27.061,11800.0
2009-09-16 15:20:00,39.29,39.32,39.28,39.32,13300.0,27.061,27.0816,27.0541,27.0816,13300.0
2009-09-16 15:25:00,39.31,39.32,39.3,39.3,12500.0,27.0748,27.0816,27.0679,27.0679,12500.0
2009-09-16 15:30:00,39.3,39.31,39.27,39.28,18500.0,27.0679,27.0748,27.0472,27.0541,18500.0
2009-09-16 15:35:00,39.29,39.32,39.28,39.3,29100.0,27.061,27.0816,27.0541,27.0679,29100.0
2009-09-16 15:40:00,39.31,39.31,39.28,39.31,55500.0,27.0748,27.0748,27.0541,27.0748,55500.0
2009-09-16 15:45:00,39.3,39.35,39.28,39.33,45300.0,27.0679,27.1023,27.0541,27.0885,45300.0
2009-09-16 15:50:00,39.33,39.35,39.32,39.34,33400.0,27.0885,27.1023,27.0816,27.0954,33400.0
2009-09-16 15:55:00,39.33,39.4,39.32,39.37,109800.0,27.0885,27.1367,27.0816,27.1161,109800.0
2009-09-17 09:30:00,39.26,39.37,38.85,38.86,73300.0,27.0403,27.1161,26.7579,26.7648,73300.0
2009-09-17 09:35:00,38.86,39.1,38.85,39.03,23400.0,26.7648,26.9301,26.7579,26.8819,23400.0
2009-09-17 09:40:00,39.03,39.13,39.01,39.12,12100.0,26.8819,26.9508,26.8681,26.9439,12100.0
2009-09-17 09:45:00,39.1,39.15,39.06,39.12,16200.0,26.9301,26.9646,26.9026,26.9439,16200.0
2009-09-17 09:50:00,39.1,39.21,39.1,39.21,15500.0,26.9301,27.0059,26.9301,27.0059,15500.0
2009-09-17 09:55:00,39.21,39.24,39.17,39.21,14300.0,27.0059,27.0265,26.9783,27.0059,14300.0
2009-09-17 10:00:00,39.21,39.29,39.04,39.05,33600.0,27.0059,27.061,26.8888,26.8957,33600.0
2009-09-17 10:05:00,39.05,39.06,38.99,39.04,16800.0,26.8957,26.9026,26.8544,26.8888,16800.0
2009-09-17 10:10:00,39.03,39.06,38.98,39.0,26000.0,26.8819,26.9026,26.8475,26.8612,26000.0
2009-09-17 10:15:00,38.98,39.0,38.85,38.88,48200.0,26.8475,26.8612,26.7579,26.7786,48200.0
2009-09-17 10:20:00,38.89,39.0,38.88,38.97,15700.0,26.7855,26.8612,26.7786,26.8406,15700.0
2009-09-17 10:25:00,38.97,39.01,38.91,39.01,14500.0,26.8406,26.8681,26.7993,26.8681,14500.0
2009-09-17 10:30:00,39.01,39.01,38.99,38.99,12500.0,26.8681,26.8681,26.8544,26.8544,12500.0
2009-09-17 10:35:00,38.99,39.04,38.94,39.03,23000.0,26.8544,26.8888,26.8199,26.8819,23000.0
2009-09-17 10:40:00,39.03,39.05,39.02,39.05,6100.0,26.8819,26.8957,26.875,26.8957,6100.0
2009-09-17 10:45:00,39.05,39.11,39.04,39.1,27400.0,26.8957,26.937,26.8888,26.9301,27400.0
2009-09-17 10:50:00,39.1,39.16,39.1,39.16,15500.0,26.9301,26.9714,26.9301,26.9714,15500.0
2009-09-17 10:55:00,39.16,39.2,39.1,39.15,32900.0,26.9714,26.999,26.9301,26.9646,32900.0
2009-09-17 11:00:00,39.13,39.13,39.07,39.07,13900.0,26.9508,26.9508,26.9095,26.9095,13900.0
2009-09-17 11:05:00,39.07,39.13,39.07,39.13,10100.0,26.9095,26.9508,26.9095,26.9508,10100.0
2009-09-17 11:10:00,39.13,39.17,39.12,39.13,8200.0,26.9508,26.9783,26.9439,26.9508,8200.0
2009-09-17 11:15:00,39.13,39.13,39.1,39.11,3300.0,26.9508,26.9508,26.9301,26.937,3300.0
2009-09-17 11:20:00,39.11,39.12,39.1,39.12,3700.0,26.937,26.9439,26.9301,26.9439,3700.0
2009-09-17 11:25:00,39.11,39.11,39.02,39.06,15800.0,26.937,26.937,26.875,26.9026,15800.0
2009-09-17 11:30:00,39.06,39.08,39.05,39.06,4200.0,26.9026,26.9163,26.8957,26.9026,4200.0
2009-09-17 11:35:00,39.05,39.08,39.05,39.06,8900.0,26.8957,26.9163,26.8957,26.9026,8900.0
2009-09-17 11:40:00,39.07,39.1,39.06,39.06,11100.0,26.9095,26.9301,26.9026,26.9026,11100.0
2009-09-17 11:45:00,39.07,39.1,39.04,39.1,11500.0,26.9095,26.9301,26.8888,26.9301,11500.0
2009-09-17 11:50:00,39.11,39.11,39.05,39.07,16800.0,26.937,26.937,26.8957,26.9095,16800.0
2009-09-17 11:55:00,39.06,39.09,39.05,39.08,6200.0,26.9026,26.9232,26.8957,26.9163,6200.0
2009-09-17 12:00:00,39.08,39.09,39.05,39.06,38300.0,26.9163,26.9232,26.8957,26.9026,38300.0
2009-09-17 12:05:00,39.06,39.1,39.04,39.05,54300.0,26.9026,26.9301,26.8888,26.8957,54300.0
2009-09-17 12:10:00,39.06,39.09,39.03,39.09,24100.0,26.9026,26.9232,26.8819,26.9232,24100.0
2009-09-17 12:15:00,39.09,39.1,39.01,39.05,45600.0,26.9232,26.9301,26.8681,26.8957,45600.0
2009-09-17 12:20:00,39.05,39.07,39.04,39.07,15700.0,26.8957,26.9095,26.8888,26.9095,15700.0
2009-09-17 12:25:00,39.06,39.07,39.03,39.03,4700.0,26.9026,26.9095,26.8819,26.8819,4700.0
2009-09-17 12:30:00,39.03,39.04,39.0,39.02,7400.0,26.8819,26.8888,26.8612,26.875,7400.0
2009-09-17 12:35:00,39.01,39.04,39.0,39.03,6000.0,26.8681,26.8888,26.8612,26.8819,6000.0
2009-09-17 12:40:00,39.02,39.04,39.01,39.01,5600.0,26.875,26.8888,26.8681,26.8681,5600.0
2009-09-17 12:45:00,39.01,39.01,38.93,38.97,10400.0,26.8681,26.8681,26.813,26.8406,10400.0
2009-09-17 12:50:00,38.96,39.03,38.96,39.03,7400.0,26.8337,26.8819,26.8337,26.8819,7400.0
2009-09-17 12:55:00,39.02,39.03,39.01,39.01,18800.0,26.875,26.8819,26.8681,26.8681,18800.0
2009-09-17 13:00:00,39.02,39.03,38.99,39.01,9600.0,26.875,26.8819,26.8544,26.8681,9600.0
2009-09-17 13:05:00,39.0,39.06,39.0,39.03,16400.0,26.8612,26.9026,26.8612,26.8819,16400.0
2009-09-17 13:10:00,39.04,39.04,38.99,39.0,20400.0,26.8888,26.8888,26.8544,26.8612,20400.0
2009-09-17 13:15:00,39.01,39.01,38.97,38.98,64200.0,26.8681,26.8681,26.8406,26.8475,64200.0
2009-09-17 13:20:00,38.98,38.98,38.93,38.95,8500.0,26.8475,26.8475,26.813,26.8268,8500.0
2009-09-17 13:25:00,38.93,38.96,38.92,38.96,6800.0,26.813,26.8337,26.8061,26.8337,6800.0
2009-09-17 13:30:00,38.95,38.96,38.94,38.96,5200.0,26.8268,26.8337,26.8199,26.8337,5200.0
2009-09-17 13:35:00,38.95,38.95,38.93,38.95,5200.0,26.8268,26.8268,26.813,26.8268,5200.0
2009-09-17 13:40:00,38.95,38.96,38.92,38.94,15200.0,26.8268,26.8337,26.8061,26.8199,15200.0
2009-09-17 13:45:00,38.94,38.97,38.93,38.94,16300.0,26.8199,26.8406,26.813,26.8199,16300.0
2009-09-17 13:50:00,38.95,38.96,38.93,38.94,6100.0,26.8268,26.8337,26.813,26.8199,6100.0
2009-09-17 13:55:00,38.95,38.98,38.94,38.96,7000.0,26.8268,26.8475,26.8199,26.8337,7000.0
2009-09-17 14:00:00,38.96,39.02,38.94,39.02,15100.0,26.8337,26.875,26.8199,26.875,15100.0
2009-09-17 14:05:00,39.02,39.07,39.02,39.03,26200.0,26.875,26.9095,26.875,26.8819,26200.0
2009-09-17 14:10:00,39.02,39.09,39.02,39.09,19100.0,26.875,26.9232,26.875,26.9232,19100.0
2009-09-17 14:15:00,39.08,39.08,39.06,39.06,15700.0,26.9163,26.9163,26.9026,26.9026,15700.0
2009-09-17 14:20:00,39.05,39.06,39.01,39.01,8600.0,26.8957,26.9026,26.8681,26.8681,8600.0
2009-09-17 14:25:00,39.02,39.02,38.98,38.99,18300.0,26.875,26.875,26.8475,26.8544,18300.0
2009-09-17 14:30:00,39.0,39.01,38.96,38.97,13000.0,26.8612,26.8681,26.8337,26.8406,13000.0
2009-09-17 14:35:00,38.97,38.99,38.95,38.98,13000.0,26.8406,26.8544,26.8268,26.8475,13000.0
2009-09-17 14:40:00,38.98,39.01,38.95,38.97,18600.0,26.8475,26.8681,26.8268,26.8406,18600.0
2009-09-17 14:45:00,38.96,39.01,38.96,38.98,33900.0,26.8337,26.8681,26.8337,26.8475,33900.0
2009-09-17 14:50:00,38.98,38.98,38.93,38.96,34500.0,26.8475,26.8475,26.813,26.8337,34500.0
2009-09-17 14:55:00,38.96,38.98,38.94,38.97,20200.0,26.8337,26.8475,26.8199,26.8406,20200.0
2009-09-17 15:00:00,38.97,38.98,38.95,38.96,15900.0,26.8406,26.8475,26.8268,26.8337,15900.0
2009-09-17 15:05:00,38.96,39.01,38.94,38.99,50700.0,26.8337,26.8681,26.8199,26.8544,50700.0
2009-09-17 15:10:00,38.99,39.01,38.99,39.0,44300.0,26.8544,26.8681,26.8544,26.8612,44300.0
2009-09-17 15:15:00,39.0,39.04,38.98,39.04,21700.0,26.8612,26.8888,26.8475,26.8888,21700.0
2009-09-17 15:20:00,39.03,39.09,39.01,39.08,38900.0,26.8819,26.9232,26.8681,26.9163,38900.0
2009-09-17 15:25:00,39.07,39.08,39.0,39.05,32500.0,26.9095,26.9163,26.8612,26.8957,32500.0
2009-09-17 15:30:00,39.04,39.06,38.97,38.97,70800.0,26.8888,26.9026,26.8406,26.8406,70800.0
2009-09-17 15:35:00,38.97,39.01,38.94,38.94,57800.0,26.8406,26.8681,26.8199,26.8199,57800.0
2009-09-17 15:40:00,38.94,38.96,38.87,38.87,63900.0,26.8199,26.8337,26.7717,26.7717,63900.0
2009-09-17 15:45:00,38.87,38.88,38.83,38.83,61800.0,26.7717,26.7786,26.7442,26.7442,61800.0
2009-09-17 15:50:00,38.83,38.9,38.83,38.85,53200.0,26.7442,26.7924,26.7442,26.7579,53200.0
2009-09-17 15:55:00,38.86,38.95,38.85,38.92,94500.0,26.7648,26.8268,26.7579,26.8061,94500.0
2009-09-18 09:30:00,39.02,39.14,38.75,38.92,248200.0,26.875,26.9577,26.6891,26.8061,248200.0
2009-09-18 09:35:00,38.9,39.07,38.89,39.02,15300.0,26.7924,26.9095,26.7855,26.875,15300.0
2009-09-18 09:40:00,39.02,39.11,39.02,39.06,10400.0,26.875,26.937,26.875,26.9026,10400.0
2009-09-18 09:45:00,39.04,39.11,39.01,39.07,15600.0,26.8888,26.937,26.8681,26.9095,15600.0
2009-09-18 09:50:00,39.07,39.09,39.01,39.09,20200.0,26.9095,26.9232,26.8681,26.9232,20200.0
2009-09-18 09:55:00,39.06,39.07,38.99,39.0,6400.0,26.9026,26.9095,26.8544,26.8612,6400.0
2009-09-18 10:00:00,38.99,38.99,38.9,38.92,13000.0,26.8544,26.8544,26.7924,26.8061,13000.0
2009-09-18 10:05:00,38.91,38.99,38.89,38.98,9700.0,26.7993,26.8544,26.7855,26.8475,9700.0
2009-09-18 10:10:00,38.98,39.04,38.98,39.03,7500.0,26.8475,26.8888,26.8475,26.8819,7500.0
2009-09-18 10:15:00,39.01,39.02,38.94,39.01,11000.0,26.8681,26.875,26.8199,26.8681,11000.0
2009-09-18 10:20:00,39.0,39.05,38.98,39.02,20200.0,26.8612,26.8957,26.8475,26.875,20200.0
2009-09-18 10:25:00,39.04,39.09,39.02,39.07,16700.0,26.8888,26.9232,26.875,26.9095,16700.0
2009-09-18 10:30:00,39.07,39.13,39.05,39.13,8000.0,26.9095,26.9508,26.8957,26.9508,8000.0
2009-09-18 10:35:00,39.14,39.14,39.09,39.13,10100.0,26.9577,26.9577,26.9232,26.9508,10100.0
2009-09-18 10:40:00,39.12,39.13,39.11,39.11,7100.0,26.9439,26.9508,26.937,26.937,7100.0
2009-09-18 10:45:00,39.11,39.12,39.08,39.12,19000.0,26.937,26.9439,26.9163,26.9439,19000.0
2009-09-18 10:50:00,39.11,39.23,39.11,39.21,29100.0,26.937,27.0197,26.937,27.0059,29100.0
2009-09-18 10:55:00,39.23,39.23,39.12,39.16,22200.0,27.0197,27.0197,26.9439,26.9714,22200.0
2009-09-18 11:00:00,39.17,39.18,39.11,39.15,19700.0,26.9783,26.9852,26.937,26.9646,19700.0
2009-09-18 11:05:00,39.16,39.21,39.15,39.2,8500.0,26.9714,27.0059,26.9646,26.999,8500.0
2009-09-18 11:10:00,39.2,39.25,39.2,39.22,14700.0,26.999,27.0334,26.999,27.0128,14700.0
2009-09-18 11:15:00,39.23,39.23,39.19,39.21,4500.0,27.0197,27.0197,26.9921,27.0059,4500.0
2009-09-18 11:20:00,39.21,39.21,39.17,39.17,14400.0,27.0059,27.0059,26.9783,26.9783,14400.0
2009-09-18 11:25:00,39.18,39.18,39.16,39.17,9700.0,26.9852,26.9852,26.9714,26.9783,9700.0
2009-09-18 11:30:00,39.17,39.18,39.15,39.15,9400.0,26.9783,26.9852,26.9646,26.9646,9400.0
2009-09-18 11:35:00,39.15,39.2,39.15,39.18,9500.0,26.9646,26.999,26.9646,26.9852,9500.0
2009-09-18 11:40:00,39.18,39.2,39.16,39.2,10800.0,26.9852,26.999,26.9714,26.999,10800.0
2009-09-18 11:45:00,39.21,39.21,39.17,39.2,8400.0,27.0059,27.0059,26.9783,26.999,8400.0
2009-09-18 11:50:00,39.19,39.2,39.15,39.2,7600.0,26.9921,26.999,26.9646,26.999,7600.0
2009-09-18 11:55:00,39.19,39.22,39.14,39.14,13100.0,26.9921,27.0128,26.9577,26.9577,13100.0
2009-09-18 12:00:00,39.13,39.13,38.97,38.99,41200.0,26.9508,26.9508,26.8406,26.8544,41200.0
2009-09-18 12:05:00,39.0,39.07,38.99,39.07,10300.0,26.8612,26.9095,26.8544,26.9095,10300.0
2009-09-18 12:10:00,39.06,39.1,39.06,39.07,4700.0,26.9026,26.9301,26.9026,26.9095,4700.0
2009-09-18 12:15:00,39.08,39.1,39.07,39.08,5900.0,26.9163,26.9301,26.9095,26.9163,5900.0
2009-09-18 12:20:00,39.08,39.08,39.03,39.05,5100.0,26.9163,26.9163,26.8819,26.8957,5100.0
2009-09-18 12:25:00,39.05,39.07,39.03,39.05,13300.0,26.8957,26.9095,26.8819,26.8957,13300.0
2009-09-18 12:30:00,39.06,39.13,39.05,39.11,11700.0,26.9026,26.9508,26.8957,26.937,11700.0
2009-09-18 12:35:00,39.1,39.12,39.06,39.07,24500.0,26.9301,26.9439,26.9026,26.9095,24500.0
2009-09-18 12:40:00,39.09,39.11,39.05,39.07,20400.0,26.9232,26.937,26.8957,26.9095,20400.0
2009-09-18 12:45:00,39.06,39.11,39.05,39.11,9700.0,26.9026,26.937,26.8957,26.937,9700.0
2009-09-18 12:50:00,39.11,39.13,39.1,39.13,7400.0,26.937,26.9508,26.9301,26.9508,7400.0
2009-09-18 12:55:00,39.12,39.15,39.12,39.14,7300.0,26.9439,26.9646,26.9439,26.9577,7300.0
2009-09-18 13:00:00,39.15,39.16,39.1,39.12,23000.0,26.9646,26.9714,26.9301,26.9439,23000.0
2009-09-18 13:05:00,39.14,39.18,39.12,39.17,7200.0,26.9577,26.9852,26.9439,26.9783,7200.0
2009-09-18 13:10:00,39.18,39.21,39.17,39.21,10800.0,26.9852,27.0059,26.9783,27.0059,10800.0
2009-09-18 13:15:00,39.2,39.26,39.2,39.26,11800.0,26.999,27.0403,26.999,27.0403,11800.0
2009-09-18 13:20:00,39.25,39.26,39.24,39.26,10800.0,27.0334,27.0403,27.0265,27.0403,10800.0
2009-09-18 13:25:00,39.26,39.31,39.25,39.31,20200.0,27.0403,27.0748,27.0334,27.0748,20200.0
2009-09-18 13:30:00,39.31,39.31,39.25,39.29,22400.0,27.0748,27.0748,27.0334,27.061,22400.0
2009-09-18 13:35:00,39.29,39.37,39.28,39.33,22500.0,27.061,27.1161,27.0541,27.0885,22500.0
2009-09-18 13:40:00,39.33,39.38,39.32,39.37,10800.0,27.0885,27.123,27.0816,27.1161,10800.0
2009-09-18 13:45:00,39.37,39.41,39.3,39.36,41400.0,27.1161,27.1436,27.0679,27.1092,41400.0
2009-09-18 13:50:00,39.37,39.41,39.37,39.4,10000.0,27.1161,27.1436,27.1161,27.1367,10000.0
2009-09-18 13:55:00,39.38,39.41,39.38,39.39,18400.0,27.123,27.1436,27.123,27.1299,18400.0
2009-09-18 14:00:00,39.4,39.42,39.39,39.4,13800.0,27.1367,27.1505,27.1299,27.1367,13800.0
2009-09-18 14:05:00,39.4,39.43,39.4,39.43,14000.0,27.1367,27.1574,27.1367,27.1574,14000.0
2009-09-18 14:10:00,39.43,39.5,39.42,39.5,28500.0,27.1574,27.2056,27.1505,27.2056,28500.0
2009-09-18 14:15:00,39.5,39.5,39.45,39.46,16900.0,27.2056,27.2056,27.1712,27.1781,16900.0
2009-09-18 14:20:00,39.47,39.51,39.47,39.49,18400.0,27.185,27.2125,27.185,27.1987,18400.0
2009-09-18 14:25:00,39.49,39.51,39.47,39.51,16600.0,27.1987,27.2125,27.185,27.2125,16600.0
2009-09-18 14:30:00,39.5,39.5,39.48,39.49,16700.0,27.2056,27.2056,27.1918,27.1987,16700.0
2009-09-18 14:35:00,39.5,39.52,39.48,39.5,22600.0,27.2056,27.2194,27.1918,27.2056,22600.0
2009-09-18 14:40:00,39.5,39.52,39.48,39.52,12400.0,27.2056,27.2194,27.1918,27.2194,12400.0
2009-09-18 14:45:00,39.52,39.57,39.52,39.57,20900.0,27.2194,27.2538,27.2194,27.2538,20900.0
2009-09-18 14:50:00,39.57,39.58,39.55,39.55,18700.0,27.2538,27.2607,27.2401,27.2401,18700.0
2009-09-18 14:55:00,39.55,39.57,39.55,39.56,14700.0,27.2401,27.2538,27.2401,27.2469,14700.0
2009-09-18 15:00:00,39.56,39.57,39.56,39.57,18400.0,27.2469,27.2538,27.2469,27.2538,18400.0
2009-09-18 15:05:00,39.56,39.57,39.56,39.56,18400.0,27.2469,27.2538,27.2469,27.2469,18400.0
2009-09-18 15:10:00,39.56,39.56,39.52,39.54,34500.0,27.2469,27.2469,27.2194,27.2332,34500.0
2009-09-18 15:15:00,39.54,39.56,39.54,39.55,19300.0,27.2332,27.2469,27.2332,27.2401,19300.0
2009-09-18 15:20:00,39.56,39.6,39.56,39.59,28000.0,27.2469,27.2745,27.2469,27.2676,28000.0
2009-09-18 15:25:00,39.59,39.61,39.57,39.61,33200.0,27.2676,27.2814,27.2538,27.2814,33200.0
2009-09-18 15:30:00,39.61,39.62,39.55,39.56,50700.0,27.2814,27.2883,27.2401,27.2469,50700.0
2009-09-18 15:35:00,39.56,39.62,39.55,39.59,50900.0,27.2469,27.2883,27.2401,27.2676,50900.0
2009-09-18 15:40:00,39.58,39.58,39.49,39.54,93000.0,27.2607,27.2607,27.1987,27.2332,93000.0
2009-09-18 15:45:00,39.54,39.61,39.54,39.61,72500.0,27.2332,27.2814,27.2332,27.2814,72500.0
2009-09-18 15:50:00,39.6,39.61,39.53,39.54,74900.0,27.2745,27.2814,27.2263,27.2332,74900.0
2009-09-18 15:55:00,39.53,39.65,39.53,39.59,150000.0,27.2263,27.3089,27.2263,27.2676,150000.0
2009-09-21 09:30:00,39.43,39.43,39.11,39.19,23900.0,27.1574,27.1574,26.937,26.9921,23900.0
2009-09-21 09:35:00,39.19,39.35,39.16,39.32,31200.0,26.9921,27.1023,26.9714,27.0816,31200.0
2009-09-21 09:40:00,39.33,39.35,39.27,39.34,12900.0,27.0885,27.1023,27.0472,27.0954,12900.0
2009-09-21 09:45:00,39.34,39.37,39.3,39.31,3900.0,27.0954,27.1161,27.0679,27.0748,3900.0
2009-09-21 09:50:00,39.29,39.39,39.29,39.36,12600.0,27.061,27.1299,27.061,27.1092,12600.0
2009-09-21 09:55:00,39.35,39.44,39.15,39.27,40900.0,27.1023,27.1643,26.9646,27.0472,40900.0
2009-09-21 10:00:00,39.27,39.32,39.24,39.32,10200.0,27.0472,27.0816,27.0265,27.0816,10200.0
2009-09-21 10:05:00,39.32,39.4,39.3,39.35,5200.0,27.0816,27.1367,27.0679,27.1023,5200.0
2009-09-21 10:10:00,39.35,39.35,39.3,39.32,4000.0,27.1023,27.1023,27.0679,27.0816,4000.0
2009-09-21 10:15:00,39.35,39.38,39.31,39.34,5300.0,27.1023,27.123,27.0748,27.0954,5300.0
2009-09-21 10:20:00,39.36,39.39,39.34,39.38,9500.0,27.1092,27.1299,27.0954,27.123,9500.0
2009-09-21 10:25:00,39.39,39.42,39.37,39.42,1400.0,27.1299,27.1505,27.1161,27.1505,1400.0
2009-09-21 10:30:00,39.41,39.41,39.32,39.37,6800.0,27.1436,27.1436,27.0816,27.1161,6800.0
2009-09-21 10:35:00,39.38,39.38,39.29,39.34,4100.0,27.123,27.123,27.061,27.0954,4100.0
2009-09-21 10:40:00,39.32,39.38,39.32,39.35,5700.0,27.0816,27.123,27.0816,27.1023,5700.0
2009-09-21 10:45:00,39.35,39.36,39.33,39.35,5800.0,27.1023,27.1092,27.0885,27.1023,5800.0
2009-09-21 10:50:00,39.35,39.4,39.34,39.38,8100.0,27.1023,27.1367,27.0954,27.123,8100.0
2009-09-21 10:55:00,39.38,39.38,39.34,39.35,19900.0,27.123,27.123,27.0954,27.1023,19900.0
2009-09-21 11:00:00,39.35,39.38,39.33,39.37,5900.0,27.1023,27.123,27.0885,27.1161,5900.0
2009-09-21 11:05:00,39.37,39.43,39.36,39.4,6400.0,27.1161,27.1574,27.1092,27.1367,6400.0
2009-09-21 11:10:00,39.4,39.43,39.4,39.41,8000.0,27.1367,27.1574,27.1367,27.1436,8000.0
2009-09-21 11:15:00,39.41,39.42,39.37,39.39,6900.0,27.1436,27.1505,27.1161,27.1299,6900.0
2009-09-21 11:20:00,39.38,39.4,39.37,39.38,11000.0,27.123,27.1367,27.1161,27.123,11000.0
2009-09-21 11:25:00,39.38,39.42,39.37,39.42,6000.0,27.123,27.1505,27.1161,27.1505,6000.0
2009-09-21 11:30:00,39.41,39.41,39.38,39.39,8800.0,27.1436,27.1436,27.123,27.1299,8800.0
2009-09-21 11:35:00,39.39,39.44,39.38,39.42,6600.0,27.1299,27.1643,27.123,27.1505,6600.0
2009-09-21 11:40:00,39.41,39.44,39.4,39.43,2400.0,27.1436,27.1643,27.1367,27.1574,2400.0
2009-09-21 11:45:00,39.42,39.46,39.42,39.46,8200.0,27.1505,27.1781,27.1505,27.1781,8200.0
2009-09-21 11:50:00,39.47,39.49,39.46,39.48,6400.0,27.185,27.1987,27.1781,27.1918,6400.0
2009-09-21 11:55:00,39.48,39.48,39.47,39.48,5900.0,27.1918,27.1918,27.185,27.1918,5900.0
2009-09-21 12:00:00,39.48,39.48,39.42,39.43,9600.0,27.1918,27.1918,27.1505,27.1574,9600.0
2009-09-21 12:05:00,39.43,39.45,39.42,39.45,7300.0,27.1574,27.1712,27.1505,27.1712,7300.0
2009-09-21 12:10:00,39.45,39.45,39.43,39.45,5000.0,27.1712,27.1712,27.1574,27.1712,5000.0
2009-09-21 12:15:00,39.43,39.44,39.4,39.42,5900.0,27.1574,27.1643,27.1367,27.1505,5900.0
2009-09-21 12:20:00,39.43,39.47,39.42,39.46,3000.0,27.1574,27.185,27.1505,27.1781,3000.0
2009-09-21 12:25:00,39.46,39.49,39.45,39.48,6500.0,27.1781,27.1987,27.1712,27.1918,6500.0
2009-09-21 12:30:00,39.48,39.48,39.45,39.45,3200.0,27.1918,27.1918,27.1712,27.1712,3200.0
2009-09-21 12:35:00,39.46,39.47,39.44,39.44,10600.0,27.1781,27.185,27.1643,27.1643,10600.0
2009-09-21 12:40:00,39.46,39.48,39.45,39.48,10700.0,27.1781,27.1918,27.1712,27.1918,10700.0
2009-09-21 12:45:00,39.47,39.48,39.43,39.43,6100.0,27.185,27.1918,27.1574,27.1574,6100.0
2009-09-21 12:50:00,39.42,39.44,39.41,39.41,2500.0,27.1505,27.1643,27.1436,27.1436,2500.0
2009-09-21 12:55:00,39.41,39.41,39.39,39.41,3700.0,27.1436,27.1436,27.1299,27.1436,3700.0
2009-09-21 13:00:00,39.41,39.42,39.41,39.41,2400.0,27.1436,27.1505,27.1436,27.1436,2400.0
2009-09-21 13:05:00,39.41,39.42,39.41,39.42,3700.0,27.1436,27.1505,27.1436,27.1505,3700.0
2009-09-21 13:10:00,39.41,39.44,39.41,39.41,8600.0,27.1436,27.1643,27.1436,27.1436,8600.0
2009-09-21 13:15:00,39.42,39.42,39.4,39.4,6800.0,27.1505,27.1505,27.1367,27.1367,6800.0
2009-09-21 13:20:00,39.4,39.43,39.4,39.4,7100.0,27.1367,27.1574,27.1367,27.1367,7100.0
2009-09-21 13:25:00,39.4,39.45,39.4,39.44,9500.0,27.1367,27.1712,27.1367,27.1643,9500.0
2009-09-21 13:30:00,39.45,39.47,39.44,39.47,5000.0,27.1712,27.185,27.1643,27.185,5000.0
2009-09-21 13:35:00,39.47,39.5,39.47,39.5,4200.0,27.185,27.2056,27.185,27.2056,4200.0
2009-09-21 13:40:00,39.49,39.51,39.49,39.51,5100.0,27.1987,27.2125,27.1987,27.2125,5100.0
2009-09-21 13:45:00,39.51,39.53,39.5,39.5,10800.0,27.2125,27.2263,27.2056,27.2056,10800.0
2009-09-21 13:50:00,39.49,39.53,39.48,39.53,7500.0,27.1987,27.2263,27.1918,27.2263,7500.0
2009-09-21 13:55:00,39.53,39.55,39.51,39.52,7800.0,27.2263,27.2401,27.2125,27.2194,7800.0
2009-09-21 14:00:00,39.52,39.53,39.51,39.52,5800.0,27.2194,27.2263,27.2125,27.2194,5800.0
2009-09-21 14:05:00,39.51,39.53,39.51,39.53,6800.0,27.2125,27.2263,27.2125,27.2263,6800.0
2009-09-21 14:10:00,39.52,39.52,39.46,39.49,12300.0,27.2194,27.2194,27.1781,27.1987,12300.0
2009-09-21 14:15:00,39.5,39.53,39.49,39.53,4500.0,27.2056,27.2263,27.1987,27.2263,4500.0
2009-09-21 14:20:00,39.53,39.53,39.5,39.51,7100.0,27.2263,27.2263,27.2056,27.2125,7100.0
2009-09-21 14:25:00,39.5,39.53,39.5,39.53,3800.0,27.2056,27.2263,27.2056,27.2263,3800.0
2009-09-21 14:30:00,39.54,39.54,39.51,39.53,7900.0,27.2332,27.2332,27.2125,27.2263,7900.0
2009-09-21 14:35:00,39.52,39.52,39.49,39.49,7100.0,27.2194,27.2194,27.1987,27.1987,7100.0
2009-09-21 14:40:00,39.5,39.52,39.49,39.52,7700.0,27.2056,27.2194,27.1987,27.2194,7700.0
2009-09-21 14:45:00,39.52,39.55,39.52,39.53,7800.0,27.2194,27.2401,27.2194,27.2263,7800.0
2009-09-21 14:50:00,39.53,39.55,39.52,39.53,13300.0,27.2263,27.2401,27.2194,27.2263,13300.0
2009-09-21 14:55:00,39.51,39.51,39.47,39.47,15800.0,27.2125,27.2125,27.185,27.185,15800.0
2009-09-21 15:00:00,39.48,39.52,39.47,39.52,8900.0,27.1918,27.2194,27.185,27.2194,8900.0
2009-09-21 15:05:00,39.52,39.53,39.51,39.51,10900.0,27.2194,27.2263,27.2125,27.2125,10900.0
2009-09-21 15:10:00,39.51,39.52,39.49,39.51,8800.0,27.2125,27.2194,27.1987,27.2125,8800.0
2009-09-21 15:15:00,39.5,39.56,39.48,39.54,20700.0,27.2056,27.2469,27.1918,27.2332,20700.0
2009-09-21 15:20:00,39.54,39.55,39.53,39.53,11400.0,27.2332,27.2401,27.2263,27.2263,11400.0
2009-09-21 15:25:00,39.53,39.55,39.5,39.5,11100.0,27.2263,27.2401,27.2056,27.2056,11100.0
2009-09-21 15:30:00,39.5,39.5,39.4,39.4,42600.0,27.2056,27.2056,27.1367,27.1367,42600.0
2009-09-21 15:35:00,39.41,39.44,39.39,39.42,23400.0,27.1436,27.1643,27.1299,27.1505,23400.0
2009-09-21 15:40:00,39.42,39.42,39.38,39.38,19500.0,27.1505,27.1505,27.123,27.123,19500.0
2009-09-21 15:45:00,39.39,39.39,39.34,39.35,49100.0,27.1299,27.1299,27.0954,27.1023,49100.0
2009-09-21 15:50:00,39.35,39.36,39.34,39.36,45900.0,27.1023,27.1092,27.0954,27.1092,45900.0
2009-09-21 15:55:00,39.35,39.42,39.35,39.39,63200.0,27.1023,27.1505,27.1023,27.1299,63200.0
2009-09-22 09:30:00,39.45,39.49,39.18,39.18,18000.0,27.1712,27.1987,26.9852,26.9852,18000.0
2009-09-22 09:35:00,39.18,39.22,39.06,39.14,16300.0,26.9852,27.0128,26.9026,26.9577,16300.0
2009-09-22 09:40:00,39.13,39.16,39.04,39.06,12200.0,26.9508,26.9714,26.8888,26.9026,12200.0
2009-09-22 09:45:00,39.07,39.07,39.01,39.02,12600.0,26.9095,26.9095,26.8681,26.875,12600.0
2009-09-22 09:50:00,39.04,39.07,39.03,39.06,11400.0,26.8888,26.9095,26.8819,26.9026,11400.0
2009-09-22 09:55:00,39.07,39.14,39.06,39.11,6700.0,26.9095,26.9577,26.9026,26.937,6700.0
2009-09-22 10:00:00,39.12,39.12,39.01,39.03,15100.0,26.9439,26.9439,26.8681,26.8819,15100.0
2009-09-22 10:05:00,39.03,39.04,39.02,39.04,2800.0,26.8819,26.8888,26.875,26.8888,2800.0
2009-09-22 10:10:00,39.05,39.12,39.05,39.12,5000.0,26.8957,26.9439,26.8957,26.9439,5000.0
2009-09-22 10:15:00,39.1,39.11,39.07,39.08,5200.0,26.9301,26.937,26.9095,26.9163,5200.0
2009-09-22 10:20:00,39.09,39.16,39.07,39.14,12600.0,26.9232,26.9714,26.9095,26.9577,12600.0
2009-09-22 10:25:00,39.13,39.16,39.08,39.08,5300.0,26.9508,26.9714,26.9163,26.9163,5300.0
2009-09-22 10:30:00,39.08,39.09,39.0,39.01,9000.0,26.9163,26.9232,26.8612,26.8681,9000.0
2009-09-22 10:35:00,39.01,39.03,39.0,39.01,2900.0,26.8681,26.8819,26.8612,26.8681,2900.0
2009-09-22 10:40:00,39.02,39.04,39.02,39.04,4000.0,26.875,26.8888,26.875,26.8888,4000.0
2009-09-22 10:45:00,39.05,39.06,39.04,39.05,3000.0,26.8957,26.9026,26.8888,26.8957,3000.0
2009-09-22 10:50:00,39.04,39.05,39.04,39.04,1500.0,26.8888,26.8957,26.8888,26.8888,1500.0
2009-09-22 10:55:00,39.05,39.07,39.04,39.04,2800.0,26.8957,26.9095,26.8888,26.8888,2800.0
2009-09-22 11:00:00,39.04,39.04,39.02,39.03,2800.0,26.8888,26.8888,26.875,26.8819,2800.0
2009-09-22 11:05:00,39.03,39.08,39.02,39.07,4600.0,26.8819,26.9163,26.875,26.9095,4600.0
2009-09-22 11:10:00,39.07,39.13,39.07,39.13,7500.0,26.9095,26.9508,26.9095,26.9508,7500.0
2009-09-22 11:15:00,39.12,39.14,39.12,39.14,3200.0,26.9439,26.9577,26.9439,26.9577,3200.0
2009-09-22 11:20:00,39.14,39.17,39.13,39.14,24600.0,26.9577,26.9783,26.9508,26.9577,24600.0
2009-09-22 11:25:00,39.15,39.17,39.14,39.15,5900.0,26.9646,26.9783,26.9577,26.9646,5900.0
2009-09-22 11:30:00,39.15,39.17,39.15,39.16,4700.0,26.9646,26.9783,26.9646,26.9714,4700.0
2009-09-22 11:35:00,39.16,39.16,39.15,39.15,4200.0,26.9714,26.9714,26.9646,26.9646,4200.0
2009-09-22 11:40:00,39.15,39.17,39.13,39.13,9200.0,26.9646,26.9783,26.9508,26.9508,9200.0
2009-09-22 11:45:00,39.13,39.17,39.13,39.15,11000.0,26.9508,26.9783,26.9508,26.9646,11000.0
2009-09-22 11:50:00,39.15,39.16,39.12,39.14,17000.0,26.9646,26.9714,26.9439,26.9577,17000.0
2009-09-22 11:55:00,39.13,39.14,39.11,39.14,6700.0,26.9508,26.9577,26.937,26.9577,6700.0
2009-09-22 12:00:00,39.14,39.24,39.14,39.22,5700.0,26.9577,27.0265,26.9577,27.0128,5700.0
2009-09-22 12:05:00,39.22,39.24,39.21,39.24,2200.0,27.0128,27.0265,27.0059,27.0265,2200.0
2009-09-22 12:10:00,39.23,39.24,39.2,39.21,7600.0,27.0197,27.0265,26.999,27.0059,7600.0
2009-09-22 12:15:00,39.21,39.21,39.16,39.17,4400.0,27.0059,27.0059,26.9714,26.9783,4400.0
2009-09-22 12:20:00,39.17,39.18,39.15,39.15,3700.0,26.9783,26.9852,26.9646,26.9646,3700.0
2009-09-22 12:25:00,39.13,39.16,39.13,39.15,5200.0,26.9508,26.9714,26.9508,26.9646,5200.0
2009-09-22 12:30:00,39.15,39.17,39.14,39.14,6500.0,26.9646,26.9783,26.9577,26.9577,6500.0
2009-09-22 12:35:00,39.13,39.14,39.13,39.14,7400.0,26.9508,26.9577,26.9508,26.9577,7400.0
2009-09-22 12:40:00,39.13,39.15,39.13,39.15,5700.0,26.9508,26.9646,26.9508,26.9646,5700.0
2009-09-22 12:45:00,39.15,39.16,39.13,39.15,5700.0,26.9646,26.9714,26.9508,26.9646,5700.0
2009-09-22 12:50:00,39.15,39.16,39.15,39.16,2300.0,26.9646,26.9714,26.9646,26.9714,2300.0
2009-09-22 12:55:00,39.17,39.17,39.16,39.16,4300.0,26.9783,26.9783,26.9714,26.9714,4300.0
2009-09-22 13:00:00,39.16,39.17,39.15,39.17,7000.0,26.9714,26.9783,26.9646,26.9783,7000.0
2009-09-22 13:05:00,39.17,39.19,39.17,39.18,4100.0,26.9783,26.9921,26.9783,26.9852,4100.0
2009-09-22 13:10:00,39.18,39.2,39.15,39.17,26900.0,26.9852,26.999,26.9646,26.9783,26900.0
2009-09-22 13:15:00,39.17,39.19,39.15,39.16,12600.0,26.9783,26.9921,26.9646,26.9714,12600.0
2009-09-22 13:20:00,39.16,39.18,39.13,39.17,9500.0,26.9714,26.9852,26.9508,26.9783,9500.0
2009-09-22 13:25:00,39.17,39.18,39.17,39.17,3200.0,26.9783,26.9852,26.9783,26.9783,3200.0
2009-09-22 13:30:00,39.17,39.18,39.17,39.18,3300.0,26.9783,26.9852,26.9783,26.9852,3300.0
2009-09-22 13:35:00,39.17,39.18,39.16,39.17,11600.0,26.9783,26.9852,26.9714,26.9783,11600.0
2009-09-22 13:40:00,39.16,39.17,39.13,39.13,10100.0,26.9714,26.9783,26.9508,26.9508,10100.0
2009-09-22 13:45:00,39.13,39.2,39.13,39.19,21900.0,26.9508,26.999,26.9508,26.9921,21900.0
2009-09-22 13:50:00,39.19,39.21,39.19,39.21,9300.0,26.9921,27.0059,26.9921,27.0059,9300.0
2009-09-22 13:55:00,39.2,39.21,39.18,39.18,4100.0,26.999,27.0059,26.9852,26.9852,4100.0
2009-09-22 14:00:00,39.2,39.22,39.19,39.19,8900.0,26.999,27.0128,26.9921,26.9921,8900.0
2009-09-22 14:05:00,39.19,39.22,39.17,39.21,9400.0,26.9921,27.0128,26.9783,27.0059,9400.0
2009-09-22 14:10:00,39.21,39.22,39.19,39.21,6200.0,27.0059,27.0128,26.9921,27.0059,6200.0
2009-09-22 14:15:00,39.21,39.24,39.21,39.24,8700.0,27.0059,27.0265,27.0059,27.0265,8700.0
2009-09-22 14:20:00,39.23,39.26,39.22,39.24,13600.0,27.0197,27.0403,27.0128,27.0265,13600.0
2009-09-22 14:25:00,39.23,39.27,39.23,39.27,9700.0,27.0197,27.0472,27.0197,27.0472,9700.0
2009-09-22 14:30:00,39.28,39.29,39.25,39.26,18100.0,27.0541,27.061,27.0334,27.0403,18100.0
2009-09-22 14:35:00,39.26,39.28,39.25,39.28,16300.0,27.0403,27.0541,27.0334,27.0541,16300.0
2009-09-22 14:40:00,39.28,39.28,39.25,39.25,6300.0,27.0541,27.0541,27.0334,27.0334,6300.0
2009-09-22 14:45:00,39.25,39.27,39.24,39.26,6600.0,27.0334,27.0472,27.0265,27.0403,6600.0
2009-09-22 14:50:00,39.26,39.27,39.24,39.25,10300.0,27.0403,27.0472,27.0265,27.0334,10300.0
2009-09-22 14:55:00,39.25,39.27,39.24,39.27,8500.0,27.0334,27.0472,27.0265,27.0472,8500.0
2009-09-22 15:00:00,39.27,39.27,39.25,39.26,11400.0,27.0472,27.0472,27.0334,27.0403,11400.0
2009-09-22 15:05:00,39.25,39.27,39.23,39.27,17000.0,27.0334,27.0472,27.0197,27.0472,17000.0
2009-09-22 15:10:00,39.27,39.29,39.26,39.28,15200.0,27.0472,27.061,27.0403,27.0541,15200.0
2009-09-22 15:15:00,39.28,39.31,39.27,39.3,11900.0,27.0541,27.0748,27.0472,27.0679,11900.0
2009-09-22 15:20:00,39.31,39.34,39.3,39.34,9200.0,27.0748,27.0954,27.0679,27.0954,9200.0
2009-09-22 15:25:00,39.34,39.34,39.28,39.33,21900.0,27.0954,27.0954,27.0541,27.0885,21900.0
2009-09-22 15:30:00,39.33,39.33,39.29,39.31,15300.0,27.0885,27.0885,27.061,27.0748,15300.0
2009-09-22 15:35:00,39.3,39.33,39.3,39.33,23300.0,27.0679,27.0885,27.0679,27.0885,23300.0
2009-09-22 15:40:00,39.32,39.36,39.31,39.34,39000.0,27.0816,27.1092,27.0748,27.0954,39000.0
2009-09-22 15:45:00,39.35,39.35,39.32,39.33,17100.0,27.1023,27.1023,27.0816,27.0885,17100.0
2009-09-22 15:50:00,39.32,39.32,39.24,39.24,43100.0,27.0816,27.0816,27.0265,27.0265,43100.0
2009-09-22 15:55:00,39.25,39.29,39.24,39.27,37200.0,27.0334,27.061,27.0265,27.0472,37200.0
2009-09-23 09:30:00,39.39,39.5,39.3,39.44,20900.0,27.1299,27.2056,27.0679,27.1643,20900.0
2009-09-23 09:35:00,39.44,39.49,39.42,39.46,13300.0,27.1643,27.1987,27.1505,27.1781,13300.0
2009-09-23 09:40:00,39.47,39.47,39.35,39.41,8200.0,27.185,27.185,27.1023,27.1436,8200.0
2009-09-23 09:45:00,39.43,39.47,39.39,39.46,19300.0,27.1574,27.185,27.1299,27.1781,19300.0
2009-09-23 09:50:00,39.47,39.48,39.44,39.48,10900.0,27.185,27.1918,27.1643,27.1918,10900.0
2009-09-23 09:55:00,39.48,39.58,39.48,39.54,12100.0,27.1918,27.2607,27.1918,27.2332,12100.0
2009-09-23 10:00:00,39.57,39.61,39.56,39.61,19200.0,27.2538,27.2814,27.2469,27.2814,19200.0
2009-09-23 10:05:00,39.61,39.61,39.54,39.56,6100.0,27.2814,27.2814,27.2332,27.2469,6100.0
2009-09-23 10:10:00,39.55,39.57,39.49,39.49,5800.0,27.2401,27.2538,27.1987,27.1987,5800.0
2009-09-23 10:15:00,39.49,39.57,39.48,39.56,12000.0,27.1987,27.2538,27.1918,27.2469,12000.0
2009-09-23 10:20:00,39.55,39.57,39.53,39.57,9800.0,27.2401,27.2538,27.2263,27.2538,9800.0
2009-09-23 10:25:00,39.57,39.6,39.56,39.59,8400.0,27.2538,27.2745,27.2469,27.2676,8400.0
2009-09-23 10:30:00,39.59,39.65,39.55,39.58,22800.0,27.2676,27.3089,27.2401,27.2607,22800.0
2009-09-23 10:35:00,39.58,39.59,39.47,39.47,16200.0,27.2607,27.2676,27.185,27.185,16200.0
2009-09-23 10:40:00,39.47,39.48,39.4,39.4,38300.0,27.185,27.1918,27.1367,27.1367,38300.0
2009-09-23 10:45:00,39.4,39.4,39.32,39.36,22200.0,27.1367,27.1367,27.0816,27.1092,22200.0
2009-09-23 10:50:00,39.37,39.37,39.31,39.33,18900.0,27.1161,27.1161,27.0748,27.0885,18900.0
2009-09-23 10:55:00,39.32,39.32,39.3,39.31,5000.0,27.0816,27.0816,27.0679,27.0748,5000.0
2009-09-23 11:00:00,39.32,39.36,39.28,39.36,14000.0,27.0816,27.1092,27.0541,27.1092,14000.0
2009-09-23 11:05:00,39.35,39.42,39.35,39.42,5500.0,27.1023,27.1505,27.1023,27.1505,5500.0
2009-09-23 11:10:00,39.43,39.45,39.39,39.39,10000.0,27.1574,27.1712,27.1299,27.1299,10000.0
2009-09-23 11:15:00,39.4,39.43,39.39,39.41,10600.0,27.1367,27.1574,27.1299,27.1436,10600.0
2009-09-23 11:20:00,39.42,39.46,39.41,39.45,4100.0,27.1505,27.1781,27.1436,27.1712,4100.0
2009-09-23 11:25:00,39.43,39.45,39.41,39.41,6000.0,27.1574,27.1712,27.1436,27.1436,6000.0
2009-09-23 11:30:00,39.41,39.44,39.41,39.43,5000.0,27.1436,27.1643,27.1436,27.1574,5000.0
2009-09-23 11:35:00,39.43,39.45,39.43,39.45,8000.0,27.1574,27.1712,27.1574,27.1712,8000.0
2009-09-23 11:40:00,39.45,39.45,39.4,39.44,13800.0,27.1712,27.1712,27.1367,27.1643,13800.0
2009-09-23 11:45:00,39.44,39.44,39.39,39.4,6200.0,27.1643,27.1643,27.1299,27.1367,6200.0
2009-09-23 11:50:00,39.4,39.42,39.39,39.42,5000.0,27.1367,27.1505,27.1299,27.1505,5000.0
2009-09-23 11:55:00,39.42,39.43,39.42,39.43,5500.0,27.1505,27.1574,27.1505,27.1574,5500.0
2009-09-23 12:00:00,39.43,39.45,39.43,39.45,4100.0,27.1574,27.1712,27.1574,27.1712,4100.0
2009-09-23 12:05:00,39.45,39.48,39.44,39.47,11000.0,27.1712,27.1918,27.1643,27.185,11000.0
2009-09-23 12:10:00,39.47,39.48,39.45,39.46,7300.0,27.185,27.1918,27.1712,27.1781,7300.0
2009-09-23 12:15:00,39.46,39.46,39.45,39.45,4300.0,27.1781,27.1781,27.1712,27.1712,4300.0
2009-09-23 12:20:00,39.45,39.49,39.44,39.47,8100.0,27.1712,27.1987,27.1643,27.185,8100.0
2009-09-23 12:25:00,39.46,39.47,39.45,39.45,4300.0,27.1781,27.185,27.1712,27.1712,4300.0
2009-09-23 12:30:00,39.45,39.47,39.45,39.47,7800.0,27.1712,27.185,27.1712,27.185,7800.0
2009-09-23 12:35:00,39.47,39.49,39.47,39.49,8600.0,27.185,27.1987,27.185,27.1987,8600.0
2009-09-23 12:40:00,39.5,39.51,39.47,39.47,5400.0,27.2056,27.2125,27.185,27.185,5400.0
2009-09-23 12:45:00,39.46,39.47,39.45,39.45,4500.0,27.1781,27.185,27.1712,27.1712,4500.0
2009-09-23 12:50:00,39.46,39.47,39.45,39.47,5100.0,27.1781,27.185,27.1712,27.185,5100.0
2009-09-23 12:55:00,39.47,39.47,39.45,39.45,5200.0,27.185,27.185,27.1712,27.1712,5200.0
2009-09-23 13:00:00,39.45,39.47,39.45,39.45,6500.0,27.1712,27.185,27.1712,27.1712,6500.0
2009-09-23 13:05:00,39.45,39.49,39.42,39.42,11500.0,27.1712,27.1987,27.1505,27.1505,11500.0
2009-09-23 13:10:00,39.42,39.43,39.42,39.43,4100.0,27.1505,27.1574,27.1505,27.1574,4100.0
2009-09-23 13:15:00,39.43,39.48,39.43,39.48,8400.0,27.1574,27.1918,27.1574,27.1918,8400.0
2009-09-23 13:20:00,39.47,39.47,39.45,39.45,6000.0,27.185,27.185,27.1712,27.1712,6000.0
2009-09-23 13:25:00,39.46,39.46,39.42,39.42,7300.0,27.1781,27.1781,27.1505,27.1505,7300.0
2009-09-23 13:30:00,39.43,39.43,39.39,39.4,10000.0,27.1574,27.1574,27.1299,27.1367,10000.0
2009-09-23 13:35:00,39.39,39.42,39.39,39.42,7200.0,27.1299,27.1505,27.1299,27.1505,7200.0
2009-09-23 13:40:00,39.42,39.44,39.41,39.44,13300.0,27.1505,27.1643,27.1436,27.1643,13300.0
2009-09-23 13:45:00,39.44,39.5,39.44,39.5,12200.0,27.1643,27.2056,27.1643,27.2056,12200.0
2009-09-23 13:50:00,39.5,39.52,39.49,39.51,7200.0,27.2056,27.2194,27.1987,27.2125,7200.0
2009-09-23 13:55:00,39.51,39.54,39.51,39.53,10900.0,27.2125,27.2332,27.2125,27.2263,10900.0
2009-09-23 14:00:00,39.53,39.54,39.52,39.52,17800.0,27.2263,27.2332,27.2194,27.2194,17800.0
2009-09-23 14:05:00,39.52,39.53,39.5,39.5,6400.0,27.2194,27.2263,27.2056,27.2056,6400.0
2009-09-23 14:10:00,39.5,39.5,39.46,39.49,5200.0,27.2056,27.2056,27.1781,27.1987,5200.0
2009-09-23 14:15:00,39.49,39.68,39.49,39.62,18500.0,27.1987,27.3296,27.1987,27.2883,18500.0
2009-09-23 14:20:00,39.62,39.62,39.52,39.57,14800.0,27.2883,27.2883,27.2194,27.2538,14800.0
2009-09-23 14:25:00,39.59,39.59,39.53,39.59,13300.0,27.2676,27.2676,27.2263,27.2676,13300.0
2009-09-23 14:30:00,39.58,39.64,39.56,39.6,7200.0,27.2607,27.302,27.2469,27.2745,7200.0
2009-09-23 14:35:00,39.62,39.66,39.6,39.61,16400.0,27.2883,27.3158,27.2745,27.2814,16400.0
2009-09-23 14:40:00,39.61,39.63,39.58,39.61,14000.0,27.2814,27.2952,27.2607,27.2814,14000.0
2009-09-23 14:45:00,39.61,39.66,39.61,39.65,5200.0,27.2814,27.3158,27.2814,27.3089,5200.0
2009-09-23 14:50:00,39.64,39.65,39.62,39.63,12600.0,27.302,27.3089,27.2883,27.2952,12600.0
2009-09-23 14:55:00,39.62,39.62,39.53,39.58,24000.0,27.2883,27.2883,27.2263,27.2607,24000.0
2009-09-23 15:00:00,39.57,39.59,39.54,39.58,8300.0,27.2538,27.2676,27.2332,27.2607,8300.0
2009-09-23 15:05:00,39.58,39.61,39.56,39.58,5100.0,27.2607,27.2814,27.2469,27.2607,5100.0
2009-09-23 15:10:00,39.57,39.57,39.51,39.51,17500.0,27.2538,27.2538,27.2125,27.2125,17500.0
2009-09-23 15:15:00,39.52,39.52,39.45,39.49,12800.0,27.2194,27.2194,27.1712,27.1987,12800.0
2009-09-23 15:20:00,39.48,39.51,39.43,39.47,23000.0,27.1918,27.2125,27.1574,27.185,23000.0
2009-09-23 15:25:00,39.47,39.5,39.42,39.47,23600.0,27.185,27.2056,27.1505,27.185,23600.0
2009-09-23 15:30:00,39.46,39.46,39.35,39.36,20700.0,27.1781,27.1781,27.1023,27.1092,20700.0
2009-09-23 15:35:00,39.38,39.43,39.37,39.41,17600.0,27.123,27.1574,27.1161,27.1436,17600.0
2009-09-23 15:40:00,39.4,39.43,39.38,39.38,16000.0,27.1367,27.1574,27.123,27.123,16000.0
2009-09-23 15:45:00,39.38,39.39,39.29,39.37,50900.0,27.123,27.1299,27.061,27.1161,50900.0
2009-09-23 15:50:00,39.38,39.38,39.2,39.31,94400.0,27.123,27.123,26.999,27.0748,94400.0
2009-09-23 15:55:00,39.3,39.33,39.22,39.23,64400.0,27.0679,27.0885,27.0128,27.0197,64400.0
2009-09-24 09:30:00,39.24,39.34,39.24,39.33,13500.0,27.0265,27.0954,27.0265,27.0885,13500.0
2009-09-24 09:35:00,39.31,39.32,39.22,39.27,9800.0,27.0748,27.0816,27.0128,27.0472,9800.0
2009-09-24 09:40:00,39.27,39.32,39.26,39.29,12500.0,27.0472,27.0816,27.0403,27.061,12500.0
2009-09-24 09:45:00,39.28,39.35,39.24,39.35,17500.0,27.0541,27.1023,27.0265,27.1023,17500.0
2009-09-24 09:50:00,39.34,39.38,39.29,39.38,24400.0,27.0954,27.123,27.061,27.123,24400.0
2009-09-24 09:55:00,39.39,39.43,39.25,39.27,17800.0,27.1299,27.1574,27.0334,27.0472,17800.0
2009-09-24 10:00:00,39.27,39.31,39.15,39.31,24000.0,27.0472,27.0748,26.9646,27.0748,24000.0
2009-09-24 10:05:00,39.29,39.31,39.28,39.3,10000.0,27.061,27.0748,27.0541,27.0679,10000.0
2009-09-24 10:10:00,39.31,39.31,39.21,39.21,10900.0,27.0748,27.0748,27.0059,27.0059,10900.0
2009-09-24 10:15:00,39.2,39.2,39.12,39.13,13900.0,26.999,26.999,26.9439,26.9508,13900.0
2009-09-24 10:20:00,39.14,39.23,39.11,39.21,17000.0,26.9577,27.0197,26.937,27.0059,17000.0
2009-09-24 10:25:00,39.21,39.22,39.16,39.21,12100.0,27.0059,27.0128,26.9714,27.0059,12100.0
2009-09-24 10:30:00,39.19,39.21,39.12,39.16,10300.0,26.9921,27.0059,26.9439,26.9714,10300.0
2009-09-24 10:35:00,39.18,39.19,39.11,39.12,8700.0,26.9852,26.9921,26.937,26.9439,8700.0
2009-09-24 10:40:00,39.15,39.15,39.07,39.08,9500.0,26.9646,26.9646,26.9095,26.9163,9500.0
2009-09-24 10:45:00,39.08,39.11,39.08,39.09,5100.0,26.9163,26.937,26.9163,26.9232,5100.0
2009-09-24 10:50:00,39.1,39.16,39.1,39.16,10900.0,26.9301,26.9714,26.9301,26.9714,10900.0
2009-09-24 10:55:00,39.15,39.19,39.11,39.11,11400.0,26.9646,26.9921,26.937,26.937,11400.0
2009-09-24 11:00:00,39.11,39.13,39.06,39.1,6800.0,26.937,26.9508,26.9026,26.9301,6800.0
2009-09-24 11:05:00,39.1,39.13,39.08,39.1,4600.0,26.9301,26.9508,26.9163,26.9301,4600.0
2009-09-24 11:10:00,39.12,39.16,39.1,39.12,7200.0,26.9439,26.9714,26.9301,26.9439,7200.0
2009-09-24 11:15:00,39.12,39.17,39.12,39.15,7000.0,26.9439,26.9783,26.9439,26.9646,7000.0
2009-09-24 11:20:00,39.16,39.17,39.1,39.1,4100.0,26.9714,26.9783,26.9301,26.9301,4100.0
2009-09-24 11:25:00,39.1,39.11,39.07,39.09,2800.0,26.9301,26.937,26.9095,26.9232,2800.0
2009-09-24 11:30:00,39.08,39.08,39.05,39.08,6300.0,26.9163,26.9163,26.8957,26.9163,6300.0
2009-09-24 11:35:00,39.08,39.1,39.04,39.07,8000.0,26.9163,26.9301,26.8888,26.9095,8000.0
2009-09-24 11:40:00,39.07,39.09,39.05,39.09,2300.0,26.9095,26.9232,26.8957,26.9232,2300.0
2009-09-24 11:45:00,39.1,39.11,39.05,39.05,10400.0,26.9301,26.937,26.8957,26.8957,10400.0
2009-09-24 11:50:00,39.05,39.06,39.05,39.06,12000.0,26.8957,26.9026,26.8957,26.9026,12000.0
2009-09-24 11:55:00,39.06,39.1,39.05,39.09,13000.0,26.9026,26.9301,26.8957,26.9232,13000.0
2009-09-24 12:00:00,39.08,39.09,39.05,39.06,9200.0,26.9163,26.9232,26.8957,26.9026,9200.0
2009-09-24 12:05:00,39.06,39.06,39.03,39.05,5400.0,26.9026,26.9026,26.8819,26.8957,5400.0
2009-09-24 12:10:00,39.06,39.06,39.02,39.03,3900.0,26.9026,26.9026,26.875,26.8819,3900.0
2009-09-24 12:15:00,39.02,39.05,39.0,39.05,5300.0,26.875,26.8957,26.8612,26.8957,5300.0
2009-09-24 12:20:00,39.05,39.07,39.04,39.06,7500.0,26.8957,26.9095,26.8888,26.9026,7500.0
2009-09-24 12:25:00,39.06,39.06,39.01,39.04,3700.0,26.9026,26.9026,26.8681,26.8888,3700.0
2009-09-24 12:30:00,39.04,39.06,39.03,39.05,7000.0,26.8888,26.9026,26.8819,26.8957,7000.0
2009-09-24 12:35:00,39.05,39.05,39.02,39.05,4700.0,26.8957,26.8957,26.875,26.8957,4700.0
2009-09-24 12:40:00,39.04,39.07,39.04,39.06,3400.0,26.8888,26.9095,26.8888,26.9026,3400.0
2009-09-24 12:45:00,39.07,39.07,39.04,39.06,5200.0,26.9095,26.9095,26.8888,26.9026,5200.0
2009-09-24 12:50:00,39.06,39.09,39.06,39.08,8900.0,26.9026,26.9232,26.9026,26.9163,8900.0
2009-09-24 12:55:00,39.06,39.08,39.05,39.05,9800.0,26.9026,26.9163,26.8957,26.8957,9800.0
2009-09-24 13:00:00,39.05,39.09,39.05,39.09,12200.0,26.8957,26.9232,26.8957,26.9232,12200.0
2009-09-24 13:05:00,39.09,39.09,39.07,39.07,6700.0,26.9232,26.9232,26.9095,26.9095,6700.0
2009-09-24 13:10:00,39.08,39.11,39.07,39.09,5800.0,26.9163,26.937,26.9095,26.9232,5800.0
2009-09-24 13:15:00,39.09,39.11,39.06,39.06,5300.0,26.9232,26.937,26.9026,26.9026,5300.0
2009-09-24 13:20:00,39.07,39.07,39.06,39.06,3600.0,26.9095,26.9095,26.9026,26.9026,3600.0
2009-09-24 13:25:00,39.05,39.09,39.05,39.08,5800.0,26.8957,26.9232,26.8957,26.9163,5800.0
2009-09-24 13:30:00,39.09,39.11,39.06,39.11,5100.0,26.9232,26.937,26.9026,26.937,5100.0
2009-09-24 13:35:00,39.11,39.11,39.05,39.06,6800.0,26.937,26.937,26.8957,26.9026,6800.0
2009-09-24 13:40:00,39.07,39.07,39.05,39.05,8900.0,26.9095,26.9095,26.8957,26.8957,8900.0
2009-09-24 13:45:00,39.05,39.07,39.05,39.07,2700.0,26.8957,26.9095,26.8957,26.9095,2700.0
2009-09-24 13:50:00,39.07,39.09,39.07,39.07,3900.0,26.9095,26.9232,26.9095,26.9095,3900.0
2009-09-24 13:55:00,39.08,39.11,39.08,39.1,5600.0,26.9163,26.937,26.9163,26.9301,5600.0
2009-09-24 14:00:00,39.09,39.11,39.07,39.1,7700.0,26.9232,26.937,26.9095,26.9301,7700.0
2009-09-24 14:05:00,39.1,39.13,39.09,39.09,9200.0,26.9301,26.9508,26.9232,26.9232,9200.0
2009-09-24 14:10:00,39.09,39.09,39.04,39.05,10500.0,26.9232,26.9232,26.8888,26.8957,10500.0
2009-09-24 14:15:00,39.06,39.07,39.04,39.04,11500.0,26.9026,26.9095,26.8888,26.8888,11500.0
2009-09-24 14:20:00,39.04,39.06,39.0,39.01,20600.0,26.8888,26.9026,26.8612,26.8681,20600.0
2009-09-24 14:25:00,39.0,39.03,39.0,39.01,11000.0,26.8612,26.8819,26.8612,26.8681,11000.0
2009-09-24 14:30:00,39.01,39.04,39.0,39.04,9600.0,26.8681,26.8888,26.8612,26.8888,9600.0
2009-09-24 14:35:00,39.04,39.05,39.01,39.04,5100.0,26.8888,26.8957,26.8681,26.8888,5100.0
2009-09-24 14:40:00,39.04,39.06,39.02,39.03,8000.0,26.8888,26.9026,26.875,26.8819,8000.0
2009-09-24 14:45:00,39.03,39.04,39.0,39.03,19100.0,26.8819,26.8888,26.8612,26.8819,19100.0
2009-09-24 14:50:00,39.03,39.06,39.03,39.05,5400.0,26.8819,26.9026,26.8819,26.8957,5400.0
2009-09-24 14:55:00,39.05,39.08,39.04,39.06,10700.0,26.8957,26.9163,26.8888,26.9026,10700.0
2009-09-24 15:00:00,39.06,39.08,39.02,39.03,5900.0,26.9026,26.9163,26.875,26.8819,5900.0
2009-09-24 15:05:00,39.04,39.05,39.01,39.02,10100.0,26.8888,26.8957,26.8681,26.875,10100.0
2009-09-24 15:10:00,39.03,39.06,39.01,39.04,11200.0,26.8819,26.9026,26.8681,26.8888,11200.0
2009-09-24 15:15:00,39.03,39.06,39.03,39.04,7300.0,26.8819,26.9026,26.8819,26.8888,7300.0
2009-09-24 15:20:00,39.05,39.08,39.04,39.06,20900.0,26.8957,26.9163,26.8888,26.9026,20900.0
2009-09-24 15:25:00,39.05,39.06,39.02,39.02,12700.0,26.8957,26.9026,26.875,26.875,12700.0
2009-09-24 15:30:00,39.02,39.07,39.02,39.03,19000.0,26.875,26.9095,26.875,26.8819,19000.0
2009-09-24 15:35:00,39.03,39.06,39.02,39.03,17500.0,26.8819,26.9026,26.875,26.8819,17500.0
2009-09-24 15:40:00,39.04,39.06,39.03,39.03,15900.0,26.8888,26.9026,26.8819,26.8819,15900.0
2009-09-24 15:45:00,39.03,39.07,39.03,39.05,21600.0,26.8819,26.9095,26.8819,26.8957,21600.0
2009-09-24 15:50:00,39.05,39.07,39.03,39.03,24400.0,26.8957,26.9095,26.8819,26.8819,24400.0
2009-09-24 15:55:00,39.04,39.06,39.01,39.05,53400.0,26.8888,26.9026,26.8681,26.8957,53400.0
2009-09-25 09:30:00,39.06,39.06,38.9,38.91,11900.0,26.9026,26.9026,26.7924,26.7993,11900.0
2009-09-25 09:35:00,38.91,38.94,38.9,38.92,8600.0,26.7993,26.8199,26.7924,26.8061,8600.0
2009-09-25 09:40:00,38.9,39.0,38.9,38.93,9000.0,26.7924,26.8612,26.7924,26.813,9000.0
2009-09-25 09:45:00,38.94,39.0,38.92,38.97,10000.0,26.8199,26.8612,26.8061,26.8406,10000.0
2009-09-25 09:50:00,38.96,39.1,38.96,39.05,11100.0,26.8337,26.9301,26.8337,26.8957,11100.0
2009-09-25 09:55:00,39.05,39.1,38.93,38.93,6200.0,26.8957,26.9301,26.813,26.813,6200.0
2009-09-25 10:00:00,38.93,38.93,38.85,38.88,20700.0,26.813,26.813,26.7579,26.7786,20700.0
2009-09-25 10:05:00,38.88,39.01,38.87,39.01,4000.0,26.7786,26.8681,26.7717,26.8681,4000.0
2009-09-25 10:10:00,39.01,39.01,38.89,38.89,5600.0,26.8681,26.8681,26.7855,26.7855,5600.0
2009-09-25 10:15:00,38.89,38.9,38.87,38.87,5600.0,26.7855,26.7924,26.7717,26.7717,5600.0
2009-09-25 10:20:00,38.87,38.93,38.86,38.86,5300.0,26.7717,26.813,26.7648,26.7648,5300.0
2009-09-25 10:25:00,38.85,38.88,38.84,38.85,6900.0,26.7579,26.7786,26.751,26.7579,6900.0
2009-09-25 10:30:00,38.84,38.85,38.82,38.85,6600.0,26.751,26.7579,26.7373,26.7579,6600.0
2009-09-25 10:35:00,38.84,38.87,38.82,38.84,8100.0,26.751,26.7717,26.7373,26.751,8100.0
2009-09-25 10:40:00,38.85,38.85,38.81,38.82,5800.0,26.7579,26.7579,26.7304,26.7373,5800.0
2009-09-25 10:45:00,38.81,38.87,38.81,38.85,8100.0,26.7304,26.7717,26.7304,26.7579,8100.0
2009-09-25 10:50:00,38.86,38.93,38.84,38.88,15500.0,26.7648,26.813,26.751,26.7786,15500.0
2009-09-25 10:55:00,38.87,38.96,38.87,38.96,13400.0,26.7717,26.8337,26.7717,26.8337,13400.0
2009-09-25 11:00:00,38.96,38.99,38.94,38.99,14700.0,26.8337,26.8544,26.8199,26.8544,14700.0
2009-09-25 11:05:00,39.0,39.02,38.98,39.0,9200.0,26.8612,26.875,26.8475,26.8612,9200.0
2009-09-25 11:10:00,39.0,39.0,38.94,38.98,14500.0,26.8612,26.8612,26.8199,26.8475,14500.0
2009-09-25 11:15:00,38.99,39.01,38.95,39.0,3400.0,26.8544,26.8681,26.8268,26.8612,3400.0
2009-09-25 11:20:00,39.0,39.02,38.99,39.01,13900.0,26.8612,26.875,26.8544,26.8681,13900.0
2009-09-25 11:25:00,39.02,39.06,38.99,39.06,22200.0,26.875,26.9026,26.8544,26.9026,22200.0
2009-09-25 11:30:00,39.06,39.11,39.04,39.05,20200.0,26.9026,26.937,26.8888,26.8957,20200.0
2009-09-25 11:35:00,39.05,39.05,39.0,39.01,7300.0,26.8957,26.8957,26.8612,26.8681,7300.0
2009-09-25 11:40:00,39.02,39.06,39.02,39.06,5200.0,26.875,26.9026,26.875,26.9026,5200.0
2009-09-25 11:45:00,39.07,39.08,39.04,39.07,12800.0,26.9095,26.9163,26.8888,26.9095,12800.0
2009-09-25 11:50:00,39.08,39.09,39.06,39.07,6900.0,26.9163,26.9232,26.9026,26.9095,6900.0
2009-09-25 11:55:00,39.07,39.1,39.04,39.08,11700.0,26.9095,26.9301,26.8888,26.9163,11700.0
2009-09-25 12:00:00,39.09,39.12,39.06,39.12,13500.0,26.9232,26.9439,26.9026,26.9439,13500.0
2009-09-25 12:05:00,39.11,39.17,39.1,39.16,5900.0,26.937,26.9783,26.9301,26.9714,5900.0
2009-09-25 12:10:00,39.16,39.2,39.15,39.19,10700.0,26.9714,26.999,26.9646,26.9921,10700.0
2009-09-25 12:15:00,39.19,39.19,39.07,39.08,10500.0,26.9921,26.9921,26.9095,26.9163,10500.0
2009-09-25 12:20:00,39.09,39.09,39.05,39.05,9100.0,26.9232,26.9232,26.8957,26.8957,9100.0
2009-09-25 12:25:00,39.06,39.09,39.05,39.08,10100.0,26.9026,26.9232,26.8957,26.9163,10100.0
2009-09-25 12:30:00,39.08,39.08,39.05,39.05,3400.0,26.9163,26.9163,26.8957,26.8957,3400.0
2009-09-25 12:35:00,39.05,39.11,39.05,39.08,20700.0,26.8957,26.937,26.8957,26.9163,20700.0
2009-09-25 12:40:00,39.08,39.09,39.06,39.06,6300.0,26.9163,26.9232,26.9026,26.9026,6300.0
2009-09-25 12:45:00,39.05,39.06,39.05,39.05,5000.0,26.8957,26.9026,26.8957,26.8957,5000.0
2009-09-25 12:50:00,39.05,39.06,39.05,39.05,2900.0,26.8957,26.9026,26.8957,26.8957,2900.0
2009-09-25 12:55:00,39.05,39.08,39.04,39.07,5400.0,26.8957,26.9163,26.8888,26.9095,5400.0
2009-09-25 13:00:00,39.07,39.1,39.05,39.09,7000.0,26.9095,26.9301,26.8957,26.9232,7000.0
2009-09-25 13:05:00,39.09,39.09,39.06,39.07,3700.0,26.9232,26.9232,26.9026,26.9095,3700.0
2009-09-25 13:10:00,39.08,39.14,39.07,39.13,17000.0,26.9163,26.9577,26.9095,26.9508,17000.0
2009-09-25 13:15:00,39.14,39.14,39.11,39.12,10200.0,26.9577,26.9577,26.937,26.9439,10200.0
2009-09-25 13:20:00,39.11,39.13,39.06,39.07,21900.0,26.937,26.9508,26.9026,26.9095,21900.0
2009-09-25 13:25:00,39.08,39.2,39.07,39.18,33000.0,26.9163,26.999,26.9095,26.9852,33000.0
2009-09-25 13:30:00,39.17,39.18,39.15,39.17,4700.0,26.9783,26.9852,26.9646,26.9783,4700.0
2009-09-25 13:35:00,39.16,39.16,39.14,39.14,6300.0,26.9714,26.9714,26.9577,26.9577,6300.0
2009-09-25 13:40:00,39.14,39.15,39.14,39.14,1900.0,26.9577,26.9646,26.9577,26.9577,1900.0
2009-09-25 13:45:00,39.14,39.15,39.12,39.14,7000.0,26.9577,26.9646,26.9439,26.9577,7000.0
2009-09-25 13:50:00,39.14,39.14,39.09,39.1,3300.0,26.9577,26.9577,26.9232,26.9301,3300.0
2009-09-25 13:55:00,39.1,39.11,39.05,39.11,10600.0,26.9301,26.937,26.8957,26.937,10600.0
2009-09-25 14:00:00,39.11,39.21,39.1,39.17,37200.0,26.937,27.0059,26.9301,26.9783,37200.0
2009-09-25 14:05:00,39.18,39.2,39.15,39.15,9400.0,26.9852,26.999,26.9646,26.9646,9400.0
2009-09-25 14:10:00,39.14,39.15,39.13,39.15,8400.0,26.9577,26.9646,26.9508,26.9646,8400.0
2009-09-25 14:15:00,39.15,39.21,39.15,39.21,10000.0,26.9646,27.0059,26.9646,27.0059,10000.0
2009-09-25 14:20:00,39.21,39.24,39.21,39.24,7600.0,27.0059,27.0265,27.0059,27.0265,7600.0
2009-09-25 14:25:00,39.24,39.27,39.23,39.25,13200.0,27.0265,27.0472,27.0197,27.0334,13200.0
2009-09-25 14:30:00,39.25,39.25,39.19,39.19,7900.0,27.0334,27.0334,26.9921,26.9921,7900.0
2009-09-25 14:35:00,39.19,39.21,39.17,39.2,9600.0,26.9921,27.0059,26.9783,26.999,9600.0
2009-09-25 14:40:00,39.21,39.21,39.18,39.18,8000.0,27.0059,27.0059,26.9852,26.9852,8000.0
2009-09-25 14:45:00,39.18,39.18,39.14,39.14,8800.0,26.9852,26.9852,26.9577,26.9577,8800.0
2009-09-25 14:50:00,39.14,39.14,39.1,39.11,26700.0,26.9577,26.9577,26.9301,26.937,26700.0
2009-09-25 14:55:00,39.11,39.11,39.09,39.11,13000.0,26.937,26.937,26.9232,26.937,13000.0
2009-09-25 15:00:00,39.12,39.16,39.11,39.16,17000.0,26.9439,26.9714,26.937,26.9714,17000.0
2009-09-25 15:05:00,39.15,39.18,39.13,39.14,11100.0,26.9646,26.9852,26.9508,26.9577,11100.0
2009-09-25 15:10:00,39.15,39.17,39.12,39.13,11800.0,26.9646,26.9783,26.9439,26.9508,11800.0
2009-09-25 15:15:00,39.13,39.14,39.12,39.14,8300.0,26.9508,26.9577,26.9439,26.9577,8300.0
2009-09-25 15:20:00,39.13,39.16,39.12,39.14,18000.0,26.9508,26.9714,26.9439,26.9577,18000.0
2009-09-25 15:25:00,39.13,39.16,39.11,39.14,12100.0,26.9508,26.9714,26.937,26.9577,12100.0
2009-09-25 15:30:00,39.13,39.16,39.12,39.16,23300.0,26.9508,26.9714,26.9439,26.9714,23300.0
2009-09-25 15:35:00,39.15,39.18,39.08,39.1,27600.0,26.9646,26.9852,26.9163,26.9301,27600.0
2009-09-25 15:40:00,39.09,39.12,39.05,39.08,47400.0,26.9232,26.9439,26.8957,26.9163,47400.0
2009-09-25 15:45:00,39.08,39.08,39.02,39.04,37200.0,26.9163,26.9163,26.875,26.8888,37200.0
2009-09-25 15:50:00,39.04,39.12,39.04,39.04,34100.0,26.8888,26.9439,26.8888,26.8888,34100.0
2009-09-25 15:55:00,39.04,39.06,39.0,39.04,58400.0,26.8888,26.9026,26.8612,26.8888,58400.0
2009-09-28 09:30:00,39.03,39.14,39.02,39.07,11200.0,26.8819,26.9577,26.875,26.9095,11200.0
2009-09-28 09:35:00,39.06,39.16,39.03,39.04,7600.0,26.9026,26.9714,26.8819,26.8888,7600.0
2009-09-28 09:40:00,39.04,39.11,39.04,39.11,6100.0,26.8888,26.937,26.8888,26.937,6100.0
2009-09-28 09:45:00,39.15,39.19,39.13,39.15,8900.0,26.9646,26.9921,26.9508,26.9646,8900.0
2009-09-28 09:50:00,39.17,39.27,39.16,39.27,15600.0,26.9783,27.0472,26.9714,27.0472,15600.0
2009-09-28 09:55:00,39.26,39.33,39.26,39.29,21900.0,27.0403,27.0885,27.0403,27.061,21900.0
2009-09-28 10:00:00,39.3,39.4,39.29,39.34,22300.0,27.0679,27.1367,27.061,27.0954,22300.0
2009-09-28 10:05:00,39.34,39.34,39.25,39.26,16000.0,27.0954,27.0954,27.0334,27.0403,16000.0
2009-09-28 10:10:00,39.27,39.36,39.26,39.35,11800.0,27.0472,27.1092,27.0403,27.1023,11800.0
2009-09-28 10:15:00,39.35,39.43,39.35,39.43,14000.0,27.1023,27.1574,27.1023,27.1574,14000.0
2009-09-28 10:20:00,39.42,39.45,39.41,39.44,7700.0,27.1505,27.1712,27.1436,27.1643,7700.0
2009-09-28 10:25:00,39.45,39.47,39.43,39.46,9800.0,27.1712,27.185,27.1574,27.1781,9800.0
2009-09-28 10:30:00,39.46,39.5,39.44,39.47,8500.0,27.1781,27.2056,27.1643,27.185,8500.0
2009-09-28 10:35:00,39.46,39.49,39.44,39.44,12600.0,27.1781,27.1987,27.1643,27.1643,12600.0
2009-09-28 10:40:00,39.42,39.47,39.42,39.44,12000.0,27.1505,27.185,27.1505,27.1643,12000.0
2009-09-28 10:45:00,39.43,39.47,39.4,39.44,20100.0,27.1574,27.185,27.1367,27.1643,20100.0
2009-09-28 10:50:00,39.44,39.48,39.43,39.45,4900.0,27.1643,27.1918,27.1574,27.1712,4900.0
2009-09-28 10:55:00,39.44,39.48,39.44,39.47,8100.0,27.1643,27.1918,27.1643,27.185,8100.0
2009-09-28 11:00:00,39.47,39.49,39.46,39.46,10200.0,27.185,27.1987,27.1781,27.1781,10200.0
2009-09-28 11:05:00,39.46,39.49,39.45,39.47,8500.0,27.1781,27.1987,27.1712,27.185,8500.0
2009-09-28 11:10:00,39.46,39.46,39.39,39.39,5700.0,27.1781,27.1781,27.1299,27.1299,5700.0
2009-09-28 11:15:00,39.4,39.4,39.39,39.39,3300.0,27.1367,27.1367,27.1299,27.1299,3300.0
2009-09-28 11:20:00,39.39,39.43,39.39,39.42,5600.0,27.1299,27.1574,27.1299,27.1505,5600.0
2009-09-28 11:25:00,39.4,39.4,39.36,39.37,3300.0,27.1367,27.1367,27.1092,27.1161,3300.0
2009-09-28 11:30:00,39.37,39.41,39.37,39.38,7000.0,27.1161,27.1436,27.1161,27.123,7000.0
2009-09-28 11:35:00,39.39,39.39,39.36,39.36,6900.0,27.1299,27.1299,27.1092,27.1092,6900.0
2009-09-28 11:40:00,39.35,39.42,39.35,39.42,8800.0,27.1023,27.1505,27.1023,27.1505,8800.0
2009-09-28 11:45:00,39.42,39.44,39.39,39.39,6800.0,27.1505,27.1643,27.1299,27.1299,6800.0
2009-09-28 11:50:00,39.4,39.41,39.39,39.41,3700.0,27.1367,27.1436,27.1299,27.1436,3700.0
2009-09-28 11:55:00,39.42,39.44,39.42,39.43,3200.0,27.1505,27.1643,27.1505,27.1574,3200.0
2009-09-28 12:00:00,39.43,39.44,39.41,39.42,3100.0,27.1574,27.1643,27.1436,27.1505,3100.0
2009-09-28 12:05:00,39.43,39.47,39.42,39.46,7200.0,27.1574,27.185,27.1505,27.1781,7200.0
2009-09-28 12:10:00,39.47,39.49,39.44,39.44,5000.0,27.185,27.1987,27.1643,27.1643,5000.0
2009-09-28 12:15:00,39.45,39.45,39.43,39.44,2000.0,27.1712,27.1712,27.1574,27.1643,2000.0
2009-09-28 12:20:00,39.43,39.43,39.4,39.41,4100.0,27.1574,27.1574,27.1367,27.1436,4100.0
2009-09-28 12:25:00,39.41,39.46,39.41,39.46,4200.0,27.1436,27.1781,27.1436,27.1781,4200.0
2009-09-28 12:30:00,39.45,39.46,39.44,39.44,2200.0,27.1712,27.1781,27.1643,27.1643,2200.0
2009-09-28 12:35:00,39.43,39.44,39.42,39.43,3500.0,27.1574,27.1643,27.1505,27.1574,3500.0
2009-09-28 12:40:00,39.44,39.49,39.44,39.47,6700.0,27.1643,27.1987,27.1643,27.185,6700.0
2009-09-28 12:45:00,39.47,39.47,39.44,39.44,5100.0,27.185,27.185,27.1643,27.1643,5100.0
2009-09-28 12:50:00,39.44,39.45,39.43,39.44,2800.0,27.1643,27.1712,27.1574,27.1643,2800.0
2009-09-28 12:55:00,39.44,39.47,39.44,39.47,6800.0,27.1643,27.185,27.1643,27.185,6800.0
2009-09-28 13:00:00,39.47,39.47,39.42,39.43,19600.0,27.185,27.185,27.1505,27.1574,19600.0
2009-09-28 13:05:00,39.43,39.47,39.43,39.47,8500.0,27.1574,27.185,27.1574,27.185,8500.0
2009-09-28 13:10:00,39.47,39.47,39.44,39.46,4400.0,27.185,27.185,27.1643,27.1781,4400.0
2009-09-28 13:15:00,39.46,39.48,39.45,39.47,4100.0,27.1781,27.1918,27.1712,27.185,4100.0
2009-09-28 13:20:00,39.48,39.48,39.45,39.46,4300.0,27.1918,27.1918,27.1712,27.1781,4300.0
2009-09-28 13:25:00,39.46,39.47,39.41,39.41,5900.0,27.1781,27.185,27.1436,27.1436,5900.0
2009-09-28 13:30:00,39.42,39.47,39.42,39.45,12200.0,27.1505,27.185,27.1505,27.1712,12200.0
2009-09-28 13:35:00,39.45,39.45,39.42,39.43,8100.0,27.1712,27.1712,27.1505,27.1574,8100.0
2009-09-28 13:40:00,39.44,39.48,39.44,39.47,6100.0,27.1643,27.1918,27.1643,27.185,6100.0
2009-09-28 13:45:00,39.47,39.47,39.45,39.45,3400.0,27.185,27.185,27.1712,27.1712,3400.0
2009-09-28 13:50:00,39.46,39.46,39.41,39.43,18400.0,27.1781,27.1781,27.1436,27.1574,18400.0
2009-09-28 13:55:00,39.44,39.45,39.42,39.43,11000.0,27.1643,27.1712,27.1505,27.1574,11000.0
2009-09-28 14:00:00,39.43,39.44,39.41,39.41,6600.0,27.1574,27.1643,27.1436,27.1436,6600.0
2009-09-28 14:05:00,39.42,39.42,39.38,39.4,4600.0,27.1505,27.1505,27.123,27.1367,4600.0
2009-09-28 14:10:00,39.39,39.39,39.38,39.39,7600.0,27.1299,27.1299,27.123,27.1299,7600.0
2009-09-28 14:15:00,39.38,39.39,39.36,39.39,10700.0,27.123,27.1299,27.1092,27.1299,10700.0
2009-09-28 14:20:00,39.38,39.39,39.36,39.37,6700.0,27.123,27.1299,27.1092,27.1161,6700.0
2009-09-28 14:25:00,39.37,39.4,39.37,39.37,6500.0,27.1161,27.1367,27.1161,27.1161,6500.0
2009-09-28 14:30:00,39.38,39.39,39.33,39.34,10300.0,27.123,27.1299,27.0885,27.0954,10300.0
2009-09-28 14:35:00,39.33,39.36,39.32,39.33,12900.0,27.0885,27.1092,27.0816,27.0885,12900.0
2009-09-28 14:40:00,39.33,39.34,39.3,39.3,14700.0,27.0885,27.0954,27.0679,27.0679,14700.0
2009-09-28 14:45:00,39.3,39.33,39.29,39.33,7000.0,27.0679,27.0885,27.061,27.0885,7000.0
2009-09-28 14:50:00,39.33,39.35,39.33,39.34,11300.0,27.0885,27.1023,27.0885,27.0954,11300.0
2009-09-28 14:55:00,39.35,39.35,39.27,39.27,18200.0,27.1023,27.1023,27.0472,27.0472,18200.0
2009-09-28 15:00:00,39.27,39.32,39.27,39.32,19400.0,27.0472,27.0816,27.0472,27.0816,19400.0
2009-09-28 15:05:00,39.31,39.33,39.31,39.33,8700.0,27.0748,27.0885,27.0748,27.0885,8700.0
2009-09-28 15:10:00,39.33,39.33,39.3,39.31,10100.0,27.0885,27.0885,27.0679,27.0748,10100.0
2009-09-28 15:15:00,39.3,39.31,39.29,39.29,6100.0,27.0679,27.0748,27.061,27.061,6100.0
2009-09-28 15:20:00,39.3,39.34,39.29,39.32,12700.0,27.0679,27.0954,27.061,27.0816,12700.0
2009-09-28 15:25:00,39.31,39.33,39.3,39.32,11600.0,27.0748,27.0885,27.0679,27.0816,11600.0
2009-09-28 15:30:00,39.31,39.31,39.28,39.3,18000.0,27.0748,27.0748,27.0541,27.0679,18000.0
2009-09-28 15:35:00,39.29,39.3,39.26,39.28,21100.0,27.061,27.0679,27.0403,27.0541,21100.0
2009-09-28 15:40:00,39.28,39.29,39.23,39.25,26700.0,27.0541,27.061,27.0197,27.0334,26700.0
2009-09-28 15:45:00,39.25,39.26,39.15,39.16,40500.0,27.0334,27.0403,26.9646,26.9714,40500.0
2009-09-28 15:50:00,39.17,39.22,39.16,39.18,77500.0,26.9783,27.0128,26.9714,26.9852,77500.0
2009-09-28 15:55:00,39.18,39.28,39.14,39.25,98600.0,26.9852,27.0541,26.9577,27.0334,98600.0
2009-09-29 09:30:00,39.26,39.34,39.24,39.28,9000.0,27.0403,27.0954,27.0265,27.0541,9000.0
2009-09-29 09:35:00,39.26,39.27,39.13,39.19,9100.0,27.0403,27.0472,26.9508,26.9921,9100.0
2009-09-29 09:40:00,39.18,39.27,39.17,39.26,7300.0,26.9852,27.0472,26.9783,27.0403,7300.0
2009-09-29 09:45:00,39.26,39.26,39.2,39.25,11500.0,27.0403,27.0403,26.999,27.0334,11500.0
2009-09-29 09:50:00,39.26,39.36,39.24,39.35,12400.0,27.0403,27.1092,27.0265,27.1023,12400.0
2009-09-29 09:55:00,39.33,39.39,39.31,39.37,12900.0,27.0885,27.1299,27.0748,27.1161,12900.0
2009-09-29 10:00:00,39.37,39.38,39.14,39.19,22800.0,27.1161,27.123,26.9577,26.9921,22800.0
2009-09-29 10:05:00,39.21,39.3,39.2,39.3,3600.0,27.0059,27.0679,26.999,27.0679,3600.0
2009-09-29 10:10:00,39.29,39.33,39.25,39.28,11400.0,27.061,27.0885,27.0334,27.0541,11400.0
2009-09-29 10:15:00,39.29,39.31,39.25,39.3,9600.0,27.061,27.0748,27.0334,27.0679,9600.0
2009-09-29 10:20:00,39.29,39.29,39.19,39.19,7300.0,27.061,27.061,26.9921,26.9921,7300.0
2009-09-29 10:25:00,39.17,39.23,39.15,39.22,7700.0,26.9783,27.0197,26.9646,27.0128,7700.0
2009-09-29 10:30:00,39.22,39.23,39.21,39.23,6900.0,27.0128,27.0197,27.0059,27.0197,6900.0
2009-09-29 10:35:00,39.23,39.24,39.22,39.22,10900.0,27.0197,27.0265,27.0128,27.0128,10900.0
2009-09-29 10:40:00,39.22,39.23,39.18,39.21,12300.0,27.0128,27.0197,26.9852,27.0059,12300.0
2009-09-29 10:45:00,39.2,39.23,39.2,39.2,8800.0,26.999,27.0197,26.999,26.999,8800.0
2009-09-29 10:50:00,39.22,39.22,39.2,39.21,11400.0,27.0128,27.0128,26.999,27.0059,11400.0
2009-09-29 10:55:00,39.2,39.21,39.13,39.14,5400.0,26.999,27.0059,26.9508,26.9577,5400.0
2009-09-29 11:00:00,39.14,39.21,39.13,39.21,12700.0,26.9577,27.0059,26.9508,27.0059,12700.0
2009-09-29 11:05:00,39.2,39.24,39.2,39.24,13600.0,26.999,27.0265,26.999,27.0265,13600.0
2009-09-29 11:10:00,39.24,39.25,39.2,39.21,14100.0,27.0265,27.0334,26.999,27.0059,14100.0
2009-09-29 11:15:00,39.21,39.22,39.12,39.13,16400.0,27.0059,27.0128,26.9439,26.9508,16400.0
2009-09-29 11:20:00,39.12,39.17,39.12,39.15,4300.0,26.9439,26.9783,26.9439,26.9646,4300.0
2009-09-29 11:25:00,39.15,39.22,39.15,39.22,11600.0,26.9646,27.0128,26.9646,27.0128,11600.0
2009-09-29 11:30:00,39.22,39.25,39.14,39.14,24300.0,27.0128,27.0334,26.9577,26.9577,24300.0
2009-09-29 11:35:00,39.14,39.14,39.06,39.07,25500.0,26.9577,26.9577,26.9026,26.9095,25500.0
2009-09-29 11:40:00,39.06,39.06,39.02,39.06,9000.0,26.9026,26.9026,26.875,26.9026,9000.0
2009-09-29 11:45:00,39.06,39.06,39.02,39.06,11900.0,26.9026,26.9026,26.875,26.9026,11900.0
2009-09-29 11:50:00,39.05,39.06,39.0,39.03,13700.0,26.8957,26.9026,26.8612,26.8819,13700.0
2009-09-29 11:55:00,39.02,39.03,39.0,39.01,8500.0,26.875,26.8819,26.8612,26.8681,8500.0
2009-09-29 12:00:00,39.01,39.05,39.0,39.0,12100.0,26.8681,26.8957,26.8612,26.8612,12100.0
2009-09-29 12:05:00,39.0,39.1,39.0,39.09,11400.0,26.8612,26.9301,26.8612,26.9232,11400.0
2009-09-29 12:10:00,39.09,39.15,39.09,39.15,8400.0,26.9232,26.9646,26.9232,26.9646,8400.0
2009-09-29 12:15:00,39.14,39.14,39.1,39.1,7700.0,26.9577,26.9577,26.9301,26.9301,7700.0
2009-09-29 12:20:00,39.1,39.11,39.04,39.04,11000.0,26.9301,26.937,26.8888,26.8888,11000.0
2009-09-29 12:25:00,39.04,39.04,38.96,38.96,26400.0,26.8888,26.8888,26.8337,26.8337,26400.0
2009-09-29 12:30:00,38.95,38.98,38.93,38.97,11700.0,26.8268,26.8475,26.813,26.8406,11700.0
2009-09-29 12:35:00,38.99,39.0,38.97,39.0,10000.0,26.8544,26.8612,26.8406,26.8612,10000.0
2009-09-29 12:40:00,38.99,39.03,38.99,39.02,4600.0,26.8544,26.8819,26.8544,26.875,4600.0
2009-09-29 12:45:00,39.03,39.06,39.02,39.06,4300.0,26.8819,26.9026,26.875,26.9026,4300.0
2009-09-29 12:50:00,39.06,39.09,39.04,39.08,4700.0,26.9026,26.9232,26.8888,26.9163,4700.0
2009-09-29 12:55:00,39.08,39.1,39.07,39.07,6000.0,26.9163,26.9301,26.9095,26.9095,6000.0
2009-09-29 13:00:00,39.09,39.16,39.08,39.14,11700.0,26.9232,26.9714,26.9163,26.9577,11700.0
2009-09-29 13:05:00,39.14,39.16,39.11,39.11,8200.0,26.9577,26.9714,26.937,26.937,8200.0
2009-09-29 13:10:00,39.12,39.14,39.09,39.09,14000.0,26.9439,26.9577,26.9232,26.9232,14000.0
2009-09-29 13:15:00,39.09,39.1,39.07,39.08,11300.0,26.9232,26.9301,26.9095,26.9163,11300.0
2009-09-29 13:20:00,39.09,39.09,39.07,39.08,8800.0,26.9232,26.9232,26.9095,26.9163,8800.0
2009-09-29 13:25:00,39.09,39.09,39.08,39.08,4100.0,26.9232,26.9232,26.9163,26.9163,4100.0
2009-09-29 13:30:00,39.08,39.08,39.08,39.08,5300.0,26.9163,26.9163,26.9163,26.9163,5300.0
2009-09-29 13:35:00,39.08,39.11,39.06,39.07,8200.0,26.9163,26.937,26.9026,26.9095,8200.0
2009-09-29 13:40:00,39.06,39.07,39.04,39.06,6100.0,26.9026,26.9095,26.8888,26.9026,6100.0
2009-09-29 13:45:00,39.06,39.07,39.06,39.07,3800.0,26.9026,26.9095,26.9026,26.9095,3800.0
2009-09-29 13:50:00,39.07,39.12,39.06,39.1,11200.0,26.9095,26.9439,26.9026,26.9301,11200.0
2009-09-29 13:55:00,39.1,39.1,39.07,39.07,8800.0,26.9301,26.9301,26.9095,26.9095,8800.0
2009-09-29 14:00:00,39.07,39.08,38.99,38.99,17300.0,26.9095,26.9163,26.8544,26.8544,17300.0
2009-09-29 14:05:00,39.0,39.02,38.98,38.99,18500.0,26.8612,26.875,26.8475,26.8544,18500.0
2009-09-29 14:10:00,38.99,39.05,38.98,39.05,8800.0,26.8544,26.8957,26.8475,26.8957,8800.0
2009-09-29 14:15:00,39.05,39.07,39.04,39.04,12300.0,26.8957,26.9095,26.8888,26.8888,12300.0
2009-09-29 14:20:00,39.05,39.06,39.04,39.05,5700.0,26.8957,26.9026,26.8888,26.8957,5700.0
2009-09-29 14:25:00,39.05,39.06,39.04,39.04,9700.0,26.8957,26.9026,26.8888,26.8888,9700.0
2009-09-29 14:30:00,39.04,39.06,39.0,39.02,14800.0,26.8888,26.9026,26.8612,26.875,14800.0
2009-09-29 14:35:00,39.03,39.04,39.01,39.02,10200.0,26.8819,26.8888,26.8681,26.875,10200.0
2009-09-29 14:40:00,39.02,39.03,39.01,39.03,4600.0,26.875,26.8819,26.8681,26.8819,4600.0
2009-09-29 14:45:00,39.02,39.05,39.02,39.04,11300.0,26.875,26.8957,26.875,26.8888,11300.0
2009-09-29 14:50:00,39.04,39.07,39.03,39.05,13300.0,26.8888,26.9095,26.8819,26.8957,13300.0
2009-09-29 14:55:00,39.05,39.06,39.03,39.04,11000.0,26.8957,26.9026,26.8819,26.8888,11000.0
2009-09-29 15:00:00,39.04,39.06,39.04,39.05,9900.0,26.8888,26.9026,26.8888,26.8957,9900.0
2009-09-29 15:05:00,39.05,39.08,39.04,39.08,12300.0,26.8957,26.9163,26.8888,26.9163,12300.0
2009-09-29 15:10:00,39.07,39.07,39.06,39.07,9200.0,26.9095,26.9095,26.9026,26.9095,9200.0
2009-09-29 15:15:00,39.06,39.07,39.02,39.06,19700.0,26.9026,26.9095,26.875,26.9026,19700.0
2009-09-29 15:20:00,39.06,39.12,39.05,39.11,16200.0,26.9026,26.9439,26.8957,26.937,16200.0
2009-09-29 15:25:00,39.11,39.12,39.06,39.09,17600.0,26.937,26.9439,26.9026,26.9232,17600.0
2009-09-29 15:30:00,39.09,39.09,39.01,39.01,34800.0,26.9232,26.9232,26.8681,26.8681,34800.0
2009-09-29 15:35:00,39.03,39.07,39.01,39.04,23000.0,26.8819,26.9095,26.8681,26.8888,23000.0
2009-09-29 15:40:00,39.05,39.12,39.04,39.12,32500.0,26.8957,26.9439,26.8888,26.9439,32500.0
2009-09-29 15:45:00,39.12,39.14,39.09,39.11,34400.0,26.9439,26.9577,26.9232,26.937,34400.0
2009-09-29 15:50:00,39.1,39.1,39.05,39.06,37000.0,26.9301,26.9301,26.8957,26.9026,37000.0
2009-09-29 15:55:00,39.05,39.07,39.01,39.02,46300.0,26.8957,26.9095,26.8681,26.875,46300.0
2009-09-30 09:30:00,39.01,39.13,39.01,39.03,15300.0,26.8681,26.9508,26.8681,26.8819,15300.0
2009-09-30 09:35:00,39.0,39.01,38.77,38.82,18800.0,26.8612,26.8681,26.7028,26.7373,18800.0
2009-09-30 09:40:00,38.83,38.83,38.62,38.64,31800.0,26.7442,26.7442,26.5995,26.6133,31800.0
2009-09-30 09:45:00,38.64,38.66,38.5,38.63,22700.0,26.6133,26.6271,26.5169,26.6064,22700.0
2009-09-30 09:50:00,38.63,38.74,38.61,38.7,12900.0,26.6064,26.6822,26.5926,26.6546,12900.0
2009-09-30 09:55:00,38.71,38.72,38.56,38.56,12000.0,26.6615,26.6684,26.5582,26.5582,12000.0
2009-09-30 10:00:00,38.56,38.62,38.46,38.49,41800.0,26.5582,26.5995,26.4893,26.51,41800.0
2009-09-30 10:05:00,38.49,38.6,38.49,38.58,5600.0,26.51,26.5857,26.51,26.572,5600.0
2009-09-30 10:10:00,38.59,38.71,38.58,38.68,20800.0,26.5789,26.6615,26.572,26.6408,20800.0
2009-09-30 10:15:00,38.66,38.69,38.61,38.63,11300.0,26.6271,26.6477,26.5926,26.6064,11300.0
2009-09-30 10:20:00,38.62,38.65,38.57,38.58,6700.0,26.5995,26.6202,26.5651,26.572,6700.0
2009-09-30 10:25:00,38.58,38.58,38.5,38.56,20800.0,26.572,26.572,26.5169,26.5582,20800.0
2009-09-30 10:30:00,38.54,38.57,38.51,38.52,21100.0,26.5444,26.5651,26.5238,26.5306,21100.0
2009-09-30 10:35:00,38.52,38.57,38.51,38.55,11300.0,26.5306,26.5651,26.5238,26.5513,11300.0
2009-09-30 10:40:00,38.56,38.57,38.51,38.53,9700.0,26.5582,26.5651,26.5238,26.5375,9700.0
2009-09-30 10:45:00,38.51,38.54,38.47,38.5,9900.0,26.5238,26.5444,26.4962,26.5169,9900.0
2009-09-30 10:50:00,38.49,38.49,38.44,38.45,14900.0,26.51,26.51,26.4755,26.4824,14900.0
2009-09-30 10:55:00,38.45,38.5,38.45,38.49,8400.0,26.4824,26.5169,26.4824,26.51,8400.0
2009-09-30 11:00:00,38.5,38.57,38.49,38.55,15700.0,26.5169,26.5651,26.51,26.5513,15700.0
2009-09-30 11:05:00,38.55,38.55,38.48,38.5,17400.0,26.5513,26.5513,26.5031,26.5169,17400.0
2009-09-30 11:10:00,38.5,38.5,38.46,38.46,7300.0,26.5169,26.5169,26.4893,26.4893,7300.0
2009-09-30 11:15:00,38.46,38.48,38.44,38.48,7000.0,26.4893,26.5031,26.4755,26.5031,7000.0
2009-09-30 11:20:00,38.47,38.51,38.47,38.51,3900.0,26.4962,26.5238,26.4962,26.5238,3900.0
2009-09-30 11:25:00,38.51,38.57,38.5,38.56,9000.0,26.5238,26.5651,26.5169,26.5582,9000.0
2009-09-30 11:30:00,38.56,38.56,38.51,38.53,15700.0,26.5582,26.5582,26.5238,26.5375,15700.0
2009-09-30 11:35:00,38.52,38.56,38.5,38.55,9100.0,26.5306,26.5582,26.5169,26.5513,9100.0
2009-09-30 11:40:00,38.56,38.57,38.52,38.55,16100.0,26.5582,26.5651,26.5306,26.5513,16100.0
2009-09-30 11:45:00,38.54,38.6,38.54,38.59,8500.0,26.5444,26.5857,26.5444,26.5789,8500.0
2009-09-30 11:50:00,38.59,38.61,38.56,38.58,5400.0,26.5789,26.5926,26.5582,26.572,5400.0
2009-09-30 11:55:00,38.58,38.65,38.58,38.63,8400.0,26.572,26.6202,26.572,26.6064,8400.0
2009-09-30 12:00:00,38.62,38.65,38.62,38.62,5700.0,26.5995,26.6202,26.5995,26.5995,5700.0
2009-09-30 12:05:00,38.62,38.63,38.6,38.62,3000.0,26.5995,26.6064,26.5857,26.5995,3000.0
2009-09-30 12:10:00,38.61,38.65,38.6,38.64,8000.0,26.5926,26.6202,26.5857,26.6133,8000.0
2009-09-30 12:15:00,38.65,38.7,38.65,38.69,8200.0,26.6202,26.6546,26.6202,26.6477,8200.0
2009-09-30 12:20:00,38.69,38.7,38.67,38.68,3000.0,26.6477,26.6546,26.634,26.6408,3000.0
2009-09-30 12:25:00,38.69,38.72,38.69,38.71,3200.0,26.6477,26.6684,26.6477,26.6615,3200.0
2009-09-30 12:30:00,38.73,38.79,38.72,38.79,7300.0,26.6753,26.7166,26.6684,26.7166,7300.0
2009-09-30 12:35:00,38.8,38.81,38.76,38.76,4300.0,26.7235,26.7304,26.6959,26.6959,4300.0
2009-09-30 12:40:00,38.77,38.81,38.75,38.75,5400.0,26.7028,26.7304,26.6891,26.6891,5400.0
2009-09-30 12:45:00,38.76,38.84,38.76,38.81,7300.0,26.6959,26.751,26.6959,26.7304,7300.0
2009-09-30 12:50:00,38.8,38.83,38.8,38.82,8200.0,26.7235,26.7442,26.7235,26.7373,8200.0
2009-09-30 12:55:00,38.81,38.85,38.81,38.83,12500.0,26.7304,26.7579,26.7304,26.7442,12500.0
2009-09-30 13:00:00,38.85,38.93,38.85,38.89,12500.0,26.7579,26.813,26.7579,26.7855,12500.0
2009-09-30 13:05:00,38.9,38.94,38.89,38.9,15400.0,26.7924,26.8199,26.7855,26.7924,15400.0
2009-09-30 13:10:00,38.9,38.93,38.89,38.91,6800.0,26.7924,26.813,26.7855,26.7993,6800.0
2009-09-30 13:15:00,38.9,38.93,38.9,38.93,8400.0,26.7924,26.813,26.7924,26.813,8400.0
2009-09-30 13:20:00,38.93,38.94,38.91,38.92,18900.0,26.813,26.8199,26.7993,26.8061,18900.0
2009-09-30 13:25:00,38.92,38.96,38.92,38.93,19700.0,26.8061,26.8337,26.8061,26.813,19700.0
2009-09-30 13:30:00,38.93,38.96,38.9,38.9,20900.0,26.813,26.8337,26.7924,26.7924,20900.0
2009-09-30 13:35:00,38.9,38.92,38.9,38.9,5700.0,26.7924,26.8061,26.7924,26.7924,5700.0
2009-09-30 13:40:00,38.91,38.91,38.87,38.88,5200.0,26.7993,26.7993,26.7717,26.7786,5200.0
2009-09-30 13:45:00,38.88,38.88,38.87,38.87,2100.0,26.7786,26.7786,26.7717,26.7717,2100.0
2009-09-30 13:50:00,38.87,38.91,38.86,38.9,10600.0,26.7717,26.7993,26.7648,26.7924,10600.0
2009-09-30 13:55:00,38.91,38.91,38.88,38.88,3200.0,26.7993,26.7993,26.7786,26.7786,3200.0
2009-09-30 14:00:00,38.88,38.89,38.85,38.89,6100.0,26.7786,26.7855,26.7579,26.7855,6100.0
2009-09-30 14:05:00,38.88,38.88,38.86,38.87,1600.0,26.7786,26.7786,26.7648,26.7717,1600.0
2009-09-30 14:10:00,38.86,38.89,38.84,38.89,10600.0,26.7648,26.7855,26.751,26.7855,10600.0
2009-09-30 14:15:00,38.9,38.94,38.9,38.92,6300.0,26.7924,26.8199,26.7924,26.8061,6300.0
2009-09-30 14:20:00,38.92,38.94,38.9,38.91,6000.0,26.8061,26.8199,26.7924,26.7993,6000.0
2009-09-30 14:25:00,38.89,38.9,38.88,38.89,7600.0,26.7855,26.7924,26.7786,26.7855,7600.0
2009-09-30 14:30:00,38.9,38.92,38.87,38.9,10300.0,26.7924,26.8061,26.7717,26.7924,10300.0
2009-09-30 14:35:00,38.91,38.96,38.9,38.96,4100.0,26.7993,26.8337,26.7924,26.8337,4100.0
2009-09-30 14:40:00,38.94,38.99,38.94,38.98,7100.0,26.8199,26.8544,26.8199,26.8475,7100.0
2009-09-30 14:45:00,38.97,38.99,38.94,38.95,6200.0,26.8406,26.8544,26.8199,26.8268,6200.0
2009-09-30 14:50:00,38.95,38.96,38.92,38.92,11800.0,26.8268,26.8337,26.8061,26.8061,11800.0
2009-09-30 14:55:00,38.92,38.93,38.9,38.91,20200.0,26.8061,26.813,26.7924,26.7993,20200.0
2009-09-30 15:00:00,38.91,38.92,38.82,38.85,40500.0,26.7993,26.8061,26.7373,26.7579,40500.0
2009-09-30 15:05:00,38.84,38.86,38.75,38.81,28500.0,26.751,26.7648,26.6891,26.7304,28500.0
2009-09-30 15:10:00,38.81,38.83,38.76,38.76,23900.0,26.7304,26.7442,26.6959,26.6959,23900.0
2009-09-30 15:15:00,38.75,38.76,38.71,38.73,30400.0,26.6891,26.6959,26.6615,26.6753,30400.0
2009-09-30 15:20:00,38.72,38.79,38.72,38.75,14600.0,26.6684,26.7166,26.6684,26.6891,14600.0
2009-09-30 15:25:00,38.75,38.76,38.71,38.73,23000.0,26.6891,26.6959,26.6615,26.6753,23000.0
2009-09-30 15:30:00,38.72,38.79,38.7,38.78,27600.0,26.6684,26.7166,26.6546,26.7097,27600.0
2009-09-30 15:35:00,38.77,38.79,38.74,38.76,44900.0,26.7028,26.7166,26.6822,26.6959,44900.0
2009-09-30 15:40:00,38.76,38.8,38.73,38.77,56700.0,26.6959,26.7235,26.6753,26.7028,56700.0
2009-09-30 15:45:00,38.77,38.9,38.74,38.9,38000.0,26.7028,26.7924,26.6822,26.7924,38000.0
2009-09-30 15:50:00,38.9,38.94,38.89,38.9,49900.0,26.7924,26.8199,26.7855,26.7924,49900.0
2009-09-30 15:55:00,38.9,38.93,38.82,38.82,78900.0,26.7924,26.813,26.7373,26.7373,78900.0
2009-10-01 09:30:00,38.65,38.97,38.56,38.94,54800.0,26.6202,26.8406,26.5582,26.8199,54800.0
2009-10-01 09:35:00,38.88,38.88,38.66,38.77,18800.0,26.7786,26.7786,26.6271,26.7028,18800.0
2009-10-01 09:40:00,38.77,38.84,38.7,38.72,10400.0,26.7028,26.751,26.6546,26.6684,10400.0
2009-10-01 09:45:00,38.71,38.71,38.61,38.63,8900.0,26.6615,26.6615,26.5926,26.6064,8900.0
2009-10-01 09:50:00,38.61,38.63,38.52,38.55,12200.0,26.5926,26.6064,26.5306,26.5513,12200.0
2009-10-01 09:55:00,38.55,38.67,38.54,38.64,5600.0,26.5513,26.634,26.5444,26.6133,5600.0
2009-10-01 10:00:00,38.65,38.7,38.5,38.64,16300.0,26.6202,26.6546,26.5169,26.6133,16300.0
2009-10-01 10:05:00,38.64,38.67,38.55,38.55,10900.0,26.6133,26.634,26.5513,26.5513,10900.0
2009-10-01 10:10:00,38.55,38.56,38.52,38.53,6900.0,26.5513,26.5582,26.5306,26.5375,6900.0
2009-10-01 10:15:00,38.53,38.53,38.5,38.52,4800.0,26.5375,26.5375,26.5169,26.5306,4800.0
2009-10-01 10:20:00,38.51,38.6,38.51,38.6,7800.0,26.5238,26.5857,26.5238,26.5857,7800.0
2009-10-01 10:25:00,38.6,38.6,38.53,38.53,4300.0,26.5857,26.5857,26.5375,26.5375,4300.0
2009-10-01 10:30:00,38.55,38.56,38.51,38.51,9800.0,26.5513,26.5582,26.5238,26.5238,9800.0
2009-10-01 10:35:00,38.52,38.61,38.52,38.59,8300.0,26.5306,26.5926,26.5306,26.5789,8300.0
2009-10-01 10:40:00,38.6,38.62,38.57,38.58,10300.0,26.5857,26.5995,26.5651,26.572,10300.0
2009-10-01 10:45:00,38.58,38.58,38.51,38.56,6900.0,26.572,26.572,26.5238,26.5582,6900.0
2009-10-01 10:50:00,38.56,38.64,38.55,38.64,7500.0,26.5582,26.6133,26.5513,26.6133,7500.0
2009-10-01 10:55:00,38.64,38.66,38.59,38.61,9900.0,26.6133,26.6271,26.5789,26.5926,9900.0
2009-10-01 11:00:00,38.6,38.6,38.52,38.54,11800.0,26.5857,26.5857,26.5306,26.5444,11800.0
2009-10-01 11:05:00,38.54,38.57,38.53,38.54,10100.0,26.5444,26.5651,26.5375,26.5444,10100.0
2009-10-01 11:10:00,38.53,38.57,38.53,38.55,6700.0,26.5375,26.5651,26.5375,26.5513,6700.0
2009-10-01 11:15:00,38.55,38.55,38.52,38.54,10900.0,26.5513,26.5513,26.5306,26.5444,10900.0
2009-10-01 11:20:00,38.55,38.56,38.52,38.54,8200.0,26.5513,26.5582,26.5306,26.5444,8200.0
2009-10-01 11:25:00,38.54,38.56,38.5,38.54,28800.0,26.5444,26.5582,26.5169,26.5444,28800.0
2009-10-01 11:30:00,38.54,38.61,38.54,38.61,11500.0,26.5444,26.5926,26.5444,26.5926,11500.0
2009-10-01 11:35:00,38.61,38.63,38.58,38.6,9800.0,26.5926,26.6064,26.572,26.5857,9800.0
2009-10-01 11:40:00,38.6,38.66,38.6,38.65,6100.0,26.5857,26.6271,26.5857,26.6202,6100.0
2009-10-01 11:45:00,38.65,38.65,38.61,38.61,8600.0,26.6202,26.6202,26.5926,26.5926,8600.0
2009-10-01 11:50:00,38.6,38.67,38.6,38.67,8900.0,26.5857,26.634,26.5857,26.634,8900.0
2009-10-01 11:55:00,38.66,38.68,38.64,38.68,12700.0,26.6271,26.6408,26.6133,26.6408,12700.0
2009-10-01 12:00:00,38.69,38.71,38.69,38.7,7300.0,26.6477,26.6615,26.6477,26.6546,7300.0
2009-10-01 12:05:00,38.7,38.73,38.69,38.73,25500.0,26.6546,26.6753,26.6477,26.6753,25500.0
2009-10-01 12:10:00,38.74,38.76,38.73,38.74,9400.0,26.6822,26.6959,26.6753,26.6822,9400.0
2009-10-01 12:15:00,38.74,38.75,38.7,38.71,12300.0,26.6822,26.6891,26.6546,26.6615,12300.0
2009-10-01 12:20:00,38.7,38.74,38.7,38.73,20600.0,26.6546,26.6822,26.6546,26.6753,20600.0
2009-10-01 12:25:00,38.73,38.74,38.73,38.74,6500.0,26.6753,26.6822,26.6753,26.6822,6500.0
2009-10-01 12:30:00,38.74,38.8,38.74,38.79,19200.0,26.6822,26.7235,26.6822,26.7166,19200.0
2009-10-01 12:35:00,38.79,38.83,38.78,38.83,21500.0,26.7166,26.7442,26.7097,26.7442,21500.0
2009-10-01 12:40:00,38.82,38.83,38.81,38.82,9800.0,26.7373,26.7442,26.7304,26.7373,9800.0
2009-10-01 12:45:00,38.82,38.83,38.8,38.83,10600.0,26.7373,26.7442,26.7235,26.7442,10600.0
2009-10-01 12:50:00,38.83,38.88,38.82,38.87,16000.0,26.7442,26.7786,26.7373,26.7717,16000.0
2009-10-01 12:55:00,38.86,38.9,38.86,38.89,21800.0,26.7648,26.7924,26.7648,26.7855,21800.0
2009-10-01 13:00:00,38.9,38.95,38.89,38.94,39600.0,26.7924,26.8268,26.7855,26.8199,39600.0
2009-10-01 13:05:00,38.94,38.98,38.94,38.97,16900.0,26.8199,26.8475,26.8199,26.8406,16900.0
2009-10-01 13:10:00,38.97,38.97,38.92,38.95,12300.0,26.8406,26.8406,26.8061,26.8268,12300.0
2009-10-01 13:15:00,38.95,38.97,38.94,38.95,21100.0,26.8268,26.8406,26.8199,26.8268,21100.0
2009-10-01 13:20:00,38.94,38.95,38.9,38.93,23400.0,26.8199,26.8268,26.7924,26.813,23400.0
2009-10-01 13:25:00,38.94,38.96,38.91,38.96,12000.0,26.8199,26.8337,26.7993,26.8337,12000.0
2009-10-01 13:30:00,38.95,38.97,38.92,38.93,14300.0,26.8268,26.8406,26.8061,26.813,14300.0
2009-10-01 13:35:00,38.93,38.98,38.93,38.96,15100.0,26.813,26.8475,26.813,26.8337,15100.0
2009-10-01 13:40:00,38.95,39.15,38.95,39.15,60500.0,26.8268,26.9646,26.8268,26.9646,60500.0
2009-10-01 13:45:00,39.15,39.34,39.14,39.34,108000.0,26.9646,27.0954,26.9577,27.0954,108000.0
2009-10-01 13:50:00,39.34,39.43,39.3,39.36,113900.0,27.0954,27.1574,27.0679,27.1092,113900.0
2009-10-01 13:55:00,39.35,39.36,39.2,39.3,60500.0,27.1023,27.1092,26.999,27.0679,60500.0
2009-10-01 14:00:00,39.3,39.48,39.3,39.39,81200.0,27.0679,27.1918,27.0679,27.1299,81200.0
2009-10-01 14:05:00,39.39,39.62,39.31,39.61,114400.0,27.1299,27.2883,27.0748,27.2814,114400.0
2009-10-01 14:10:00,39.6,39.75,39.53,39.73,95200.0,27.2745,27.3778,27.2263,27.364,95200.0
2009-10-01 14:15:00,39.73,39.79,39.64,39.77,90700.0,27.364,27.4054,27.302,27.3916,90700.0
2009-10-01 14:20:00,39.75,39.75,39.64,39.67,37000.0,27.3778,27.3778,27.302,27.3227,37000.0
2009-10-01 14:25:00,39.67,39.83,39.6,39.76,73400.0,27.3227,27.4329,27.2745,27.3847,73400.0
2009-10-01 14:30:00,39.77,39.77,39.65,39.68,46300.0,27.3916,27.3916,27.3089,27.3296,46300.0
2009-10-01 14:35:00,39.67,39.75,39.65,39.75,46900.0,27.3227,27.3778,27.3089,27.3778,46900.0
2009-10-01 14:40:00,39.76,39.78,39.68,39.71,88300.0,27.3847,27.3985,27.3296,27.3503,88300.0
2009-10-01 14:45:00,39.71,39.77,39.69,39.76,35700.0,27.3503,27.3916,27.3365,27.3847,35700.0
2009-10-01 14:50:00,39.76,39.81,39.74,39.81,34600.0,27.3847,27.4191,27.3709,27.4191,34600.0
2009-10-01 14:55:00,39.8,39.99,39.79,39.91,115500.0,27.4122,27.5431,27.4054,27.488,115500.0
2009-10-01 15:00:00,39.92,39.92,39.72,39.79,86900.0,27.4949,27.4949,27.3571,27.4054,86900.0
2009-10-01 15:05:00,39.79,39.81,39.75,39.8,40900.0,27.4054,27.4191,27.3778,27.4122,40900.0
2009-10-01 15:10:00,39.8,39.86,39.79,39.83,55500.0,27.4122,27.4536,27.4054,27.4329,55500.0
2009-10-01 15:15:00,39.84,39.86,39.72,39.74,66800.0,27.4398,27.4536,27.3571,27.3709,66800.0
2009-10-01 15:20:00,39.75,39.86,39.74,39.86,73900.0,27.3778,27.4536,27.3709,27.4536,73900.0
2009-10-01 15:25:00,39.85,39.95,39.85,39.94,50500.0,27.4467,27.5156,27.4467,27.5087,50500.0
2009-10-01 15:30:00,39.93,39.95,39.89,39.94,64100.0,27.5018,27.5156,27.4742,27.5087,64100.0
2009-10-01 15:35:00,39.93,40.03,39.91,40.0,127200.0,27.5018,27.5707,27.488,27.55,127200.0
2009-10-01 15:40:00,40.0,40.0,39.87,39.88,103500.0,27.55,27.55,27.4605,27.4673,103500.0
2009-10-01 15:45:00,39.88,39.95,39.86,39.94,104700.0,27.4673,27.5156,27.4536,27.5087,104700.0
2009-10-01 15:50:00,39.94,39.95,39.81,39.81,127100.0,27.5087,27.5156,27.4191,27.4191,127100.0
2009-10-01 15:55:00,39.82,39.88,39.81,39.83,228900.0,27.426,27.4673,27.4191,27.4329,228900.0
2009-10-02 09:30:00,39.45,39.74,39.45,39.66,36000.0,27.1712,27.3709,27.1712,27.3158,36000.0
2009-10-02 09:35:00,39.65,39.66,39.4,39.54,30800.0,27.3089,27.3158,27.1367,27.2332,30800.0
2009-10-02 09:40:00,39.51,39.54,39.38,39.53,13200.0,27.2125,27.2332,27.123,27.2263,13200.0
2009-10-02 09:45:00,39.5,39.76,39.5,39.67,29900.0,27.2056,27.3847,27.2056,27.3227,29900.0
2009-10-02 09:50:00,39.67,39.68,39.56,39.67,44000.0,27.3227,27.3296,27.2469,27.3227,44000.0
2009-10-02 09:55:00,39.67,39.68,39.52,39.53,23700.0,27.3227,27.3296,27.2194,27.2263,23700.0
2009-10-02 10:00:00,39.52,39.59,39.44,39.5,22000.0,27.2194,27.2676,27.1643,27.2056,22000.0
2009-10-02 10:05:00,39.49,39.53,39.44,39.44,26100.0,27.1987,27.2263,27.1643,27.1643,26100.0
2009-10-02 10:10:00,39.46,39.47,39.44,39.46,21200.0,27.1781,27.185,27.1643,27.1781,21200.0
2009-10-02 10:15:00,39.45,39.5,39.44,39.48,32100.0,27.1712,27.2056,27.1643,27.1918,32100.0
2009-10-02 10:20:00,39.46,39.51,39.45,39.47,18000.0,27.1781,27.2125,27.1712,27.185,18000.0
2009-10-02 10:25:00,39.45,39.47,39.43,39.45,18200.0,27.1712,27.185,27.1574,27.1712,18200.0
2009-10-02 10:30:00,39.44,39.53,39.39,39.47,31400.0,27.1643,27.2263,27.1299,27.185,31400.0
2009-10-02 10:35:00,39.47,39.5,39.47,39.5,20000.0,27.185,27.2056,27.185,27.2056,20000.0
2009-10-02 10:40:00,39.5,39.53,39.49,39.51,16200.0,27.2056,27.2263,27.1987,27.2125,16200.0
2009-10-02 10:45:00,39.52,39.55,39.49,39.53,20300.0,27.2194,27.2401,27.1987,27.2263,20300.0
2009-10-02 10:50:00,39.53,39.54,39.5,39.5,11800.0,27.2263,27.2332,27.2056,27.2056,11800.0
2009-10-02 10:55:00,39.5,39.52,39.47,39.51,11400.0,27.2056,27.2194,27.185,27.2125,11400.0
2009-10-02 11:00:00,39.52,39.54,39.48,39.5,12700.0,27.2194,27.2332,27.1918,27.2056,12700.0
2009-10-02 11:05:00,39.5,39.54,39.48,39.51,13100.0,27.2056,27.2332,27.1918,27.2125,13100.0
2009-10-02 11:10:00,39.5,39.51,39.49,39.49,12300.0,27.2056,27.2125,27.1987,27.1987,12300.0
2009-10-02 11:15:00,39.48,39.51,39.45,39.46,10500.0,27.1918,27.2125,27.1712,27.1781,10500.0
2009-10-02 11:20:00,39.46,39.48,39.44,39.45,8900.0,27.1781,27.1918,27.1643,27.1712,8900.0
2009-10-02 11:25:00,39.44,39.46,39.4,39.4,13500.0,27.1643,27.1781,27.1367,27.1367,13500.0
2009-10-02 11:30:00,39.42,39.44,39.41,39.42,13200.0,27.1505,27.1643,27.1436,27.1505,13200.0
2009-10-02 11:35:00,39.41,39.41,39.37,39.41,13500.0,27.1436,27.1436,27.1161,27.1436,13500.0
2009-10-02 11:40:00,39.4,39.4,39.33,39.35,16800.0,27.1367,27.1367,27.0885,27.1023,16800.0
2009-10-02 11:45:00,39.34,39.35,39.3,39.31,21000.0,27.0954,27.1023,27.0679,27.0748,21000.0
2009-10-02 11:50:00,39.31,39.35,39.28,39.35,22700.0,27.0748,27.1023,27.0541,27.1023,22700.0
2009-10-02 11:55:00,39.35,39.38,39.31,39.37,16100.0,27.1023,27.123,27.0748,27.1161,16100.0
2009-10-02 12:00:00,39.37,39.41,39.37,39.41,27300.0,27.1161,27.1436,27.1161,27.1436,27300.0
2009-10-02 12:05:00,39.42,39.45,39.4,39.42,24100.0,27.1505,27.1712,27.1367,27.1505,24100.0
2009-10-02 12:10:00,39.43,39.47,39.43,39.46,9000.0,27.1574,27.185,27.1574,27.1781,9000.0
2009-10-02 12:15:00,39.46,39.51,39.46,39.5,12300.0,27.1781,27.2125,27.1781,27.2056,12300.0
2009-10-02 12:20:00,39.51,39.51,39.47,39.47,8000.0,27.2125,27.2125,27.185,27.185,8000.0
2009-10-02 12:25:00,39.47,39.54,39.47,39.54,13600.0,27.185,27.2332,27.185,27.2332,13600.0
2009-10-02 12:30:00,39.54,39.54,39.51,39.54,10400.0,27.2332,27.2332,27.2125,27.2332,10400.0
2009-10-02 12:35:00,39.54,39.57,39.52,39.57,9600.0,27.2332,27.2538,27.2194,27.2538,9600.0
2009-10-02 12:40:00,39.57,39.61,39.57,39.6,9200.0,27.2538,27.2814,27.2538,27.2745,9200.0
2009-10-02 12:45:00,39.59,39.61,39.59,39.61,11500.0,27.2676,27.2814,27.2676,27.2814,11500.0
2009-10-02 12:50:00,39.6,39.61,39.56,39.59,11500.0,27.2745,27.2814,27.2469,27.2676,11500.0
2009-10-02 12:55:00,39.59,39.61,39.55,39.61,14200.0,27.2676,27.2814,27.2401,27.2814,14200.0
2009-10-02 13:00:00,39.61,39.62,39.59,39.61,12300.0,27.2814,27.2883,27.2676,27.2814,12300.0
2009-10-02 13:05:00,39.61,39.68,39.61,39.67,30400.0,27.2814,27.3296,27.2814,27.3227,30400.0
2009-10-02 13:10:00,39.65,39.71,39.64,39.71,14000.0,27.3089,27.3503,27.302,27.3503,14000.0
2009-10-02 13:15:00,39.71,39.75,39.7,39.72,15200.0,27.3503,27.3778,27.3434,27.3571,15200.0
2009-10-02 13:20:00,39.72,39.72,39.69,39.72,13500.0,27.3571,27.3571,27.3365,27.3571,13500.0
2009-10-02 13:25:00,39.71,39.72,39.7,39.72,7500.0,27.3503,27.3571,27.3434,27.3571,7500.0
2009-10-02 13:30:00,39.72,39.75,39.72,39.74,9600.0,27.3571,27.3778,27.3571,27.3709,9600.0
2009-10-02 13:35:00,39.74,39.75,39.72,39.72,15200.0,27.3709,27.3778,27.3571,27.3571,15200.0
2009-10-02 13:40:00,39.73,39.73,39.71,39.73,16700.0,27.364,27.364,27.3503,27.364,16700.0
2009-10-02 13:45:00,39.72,39.76,39.7,39.76,21800.0,27.3571,27.3847,27.3434,27.3847,21800.0
2009-10-02 13:50:00,39.75,39.75,39.69,39.71,20800.0,27.3778,27.3778,27.3365,27.3503,20800.0
2009-10-02 13:55:00,39.71,39.76,39.71,39.76,15000.0,27.3503,27.3847,27.3503,27.3847,15000.0
2009-10-02 14:00:00,39.77,39.77,39.7,39.72,24500.0,27.3916,27.3916,27.3434,27.3571,24500.0
2009-10-02 14:05:00,39.71,39.71,39.68,39.68,14100.0,27.3503,27.3503,27.3296,27.3296,14100.0
2009-10-02 14:10:00,39.68,39.69,39.65,39.66,15600.0,27.3296,27.3365,27.3089,27.3158,15600.0
2009-10-02 14:15:00,39.65,39.69,39.64,39.69,31600.0,27.3089,27.3365,27.302,27.3365,31600.0
2009-10-02 14:20:00,39.68,39.74,39.68,39.72,22100.0,27.3296,27.3709,27.3296,27.3571,22100.0
2009-10-02 14:25:00,39.72,39.73,39.71,39.72,9900.0,27.3571,27.364,27.3503,27.3571,9900.0
2009-10-02 14:30:00,39.72,39.74,39.71,39.73,15900.0,27.3571,27.3709,27.3503,27.364,15900.0
2009-10-02 14:35:00,39.72,39.73,39.71,39.72,41800.0,27.3571,27.364,27.3503,27.3571,41800.0
2009-10-02 14:40:00,39.72,39.73,39.67,39.73,22200.0,27.3571,27.364,27.3227,27.364,22200.0
2009-10-02 14:45:00,39.72,39.72,39.69,39.69,28200.0,27.3571,27.3571,27.3365,27.3365,28200.0
2009-10-02 14:50:00,39.69,39.71,39.69,39.7,18200.0,27.3365,27.3503,27.3365,27.3434,18200.0
2009-10-02 14:55:00,39.7,39.71,39.68,39.68,42300.0,27.3434,27.3503,27.3296,27.3296,42300.0
2009-10-02 15:00:00,39.69,39.72,39.67,39.71,27900.0,27.3365,27.3571,27.3227,27.3503,27900.0
2009-10-02 15:05:00,39.7,39.72,39.69,39.71,27500.0,27.3434,27.3571,27.3365,27.3503,27500.0
2009-10-02 15:10:00,39.71,39.75,39.7,39.75,22600.0,27.3503,27.3778,27.3434,27.3778,22600.0
2009-10-02 15:15:00,39.75,39.77,39.69,39.7,16100.0,27.3778,27.3916,27.3365,27.3434,16100.0
2009-10-02 15:20:00,39.7,39.72,39.69,39.71,19000.0,27.3434,27.3571,27.3365,27.3503,19000.0
2009-10-02 15:25:00,39.72,39.72,39.69,39.7,19800.0,27.3571,27.3571,27.3365,27.3434,19800.0
2009-10-02 15:30:00,39.71,39.74,39.7,39.72,29100.0,27.3503,27.3709,27.3434,27.3571,29100.0
2009-10-02 15:35:00,39.71,39.73,39.68,39.69,38100.0,27.3503,27.364,27.3296,27.3365,38100.0
2009-10-02 15:40:00,39.68,39.7,39.65,39.66,31400.0,27.3296,27.3434,27.3089,27.3158,31400.0
2009-10-02 15:45:00,39.67,39.68,39.64,39.64,41600.0,27.3227,27.3296,27.302,27.302,41600.0
2009-10-02 15:50:00,39.64,39.65,39.53,39.55,65000.0,27.302,27.3089,27.2263,27.2401,65000.0
2009-10-02 15:55:00,39.55,39.57,39.54,39.55,96600.0,27.2401,27.2538,27.2332,27.2401,96600.0
2009-10-05 09:30:00,39.64,39.64,39.17,39.18,39900.0,27.302,27.302,26.9783,26.9852,39900.0
2009-10-05 09:35:00,39.2,39.21,38.97,39.0,18100.0,26.999,27.0059,26.8406,26.8612,18100.0
2009-10-05 09:40:00,39.0,39.11,38.99,39.06,20500.0,26.8612,26.937,26.8544,26.9026,20500.0
2009-10-05 09:45:00,39.06,39.08,38.89,38.89,38800.0,26.9026,26.9163,26.7855,26.7855,38800.0
2009-10-05 09:50:00,38.91,38.97,38.89,38.92,21400.0,26.7993,26.8406,26.7855,26.8061,21400.0
2009-10-05 09:55:00,38.93,39.14,38.93,39.13,23400.0,26.813,26.9577,26.813,26.9508,23400.0
2009-10-05 10:00:00,39.14,39.16,38.97,38.97,30700.0,26.9577,26.9714,26.8406,26.8406,30700.0
2009-10-05 10:05:00,38.97,38.98,38.85,38.86,22200.0,26.8406,26.8475,26.7579,26.7648,22200.0
2009-10-05 10:10:00,38.86,38.92,38.85,38.88,23000.0,26.7648,26.8061,26.7579,26.7786,23000.0
2009-10-05 10:15:00,38.86,38.88,38.82,38.84,16000.0,26.7648,26.7786,26.7373,26.751,16000.0
2009-10-05 10:20:00,38.84,38.96,38.84,38.94,14200.0,26.751,26.8337,26.751,26.8199,14200.0
2009-10-05 10:25:00,38.94,38.94,38.86,38.86,9100.0,26.8199,26.8199,26.7648,26.7648,9100.0
2009-10-05 10:30:00,38.87,38.98,38.86,38.96,25600.0,26.7717,26.8475,26.7648,26.8337,25600.0
2009-10-05 10:35:00,38.97,38.98,38.95,38.97,14800.0,26.8406,26.8475,26.8268,26.8406,14800.0
2009-10-05 10:40:00,38.97,39.03,38.97,38.99,11000.0,26.8406,26.8819,26.8406,26.8544,11000.0
2009-10-05 10:45:00,39.02,39.02,39.0,39.0,8200.0,26.875,26.875,26.8612,26.8612,8200.0
2009-10-05 10:50:00,39.01,39.01,38.97,38.97,10800.0,26.8681,26.8681,26.8406,26.8406,10800.0
2009-10-05 10:55:00,38.96,38.98,38.96,38.97,13600.0,26.8337,26.8475,26.8337,26.8406,13600.0
2009-10-05 11:00:00,38.97,38.97,38.93,38.95,14000.0,26.8406,26.8406,26.813,26.8268,14000.0
2009-10-05 11:05:00,38.96,38.96,38.93,38.94,8000.0,26.8337,26.8337,26.813,26.8199,8000.0
2009-10-05 11:10:00,38.95,38.98,38.95,38.96,10800.0,26.8268,26.8475,26.8268,26.8337,10800.0
2009-10-05 11:15:00,38.97,38.97,38.94,38.94,5300.0,26.8406,26.8406,26.8199,26.8199,5300.0
2009-10-05 11:20:00,38.95,38.95,38.94,38.95,11600.0,26.8268,26.8268,26.8199,26.8268,11600.0
2009-10-05 11:25:00,38.95,39.01,38.94,38.95,15400.0,26.8268,26.8681,26.8199,26.8268,15400.0
2009-10-05 11:30:00,38.96,39.0,38.95,38.96,11300.0,26.8337,26.8612,26.8268,26.8337,11300.0
2009-10-05 11:35:00,38.95,38.95,38.91,38.91,9000.0,26.8268,26.8268,26.7993,26.7993,9000.0
2009-10-05 11:40:00,38.91,38.93,38.91,38.93,8600.0,26.7993,26.813,26.7993,26.813,8600.0
2009-10-05 11:45:00,38.92,38.93,38.92,38.92,9100.0,26.8061,26.813,26.8061,26.8061,9100.0
2009-10-05 11:50:00,38.91,38.92,38.88,38.88,17300.0,26.7993,26.8061,26.7786,26.7786,17300.0
2009-10-05 11:55:00,38.88,38.95,38.88,38.95,15300.0,26.7786,26.8268,26.7786,26.8268,15300.0
2009-10-05 12:00:00,38.96,38.98,38.96,38.97,6500.0,26.8337,26.8475,26.8337,26.8406,6500.0
2009-10-05 12:05:00,38.97,39.0,38.96,39.0,10000.0,26.8406,26.8612,26.8337,26.8612,10000.0
2009-10-05 12:10:00,38.99,39.01,38.99,38.99,7700.0,26.8544,26.8681,26.8544,26.8544,7700.0
2009-10-05 12:15:00,39.0,39.0,38.99,38.99,3700.0,26.8612,26.8612,26.8544,26.8544,3700.0
2009-10-05 12:20:00,39.0,39.0,38.99,39.0,5500.0,26.8612,26.8612,26.8544,26.8612,5500.0
2009-10-05 12:25:00,39.0,39.0,38.98,38.98,8700.0,26.8612,26.8612,26.8475,26.8475,8700.0
2009-10-05 12:30:00,38.99,38.99,38.98,38.99,7300.0,26.8544,26.8544,26.8475,26.8544,7300.0
2009-10-05 12:35:00,38.99,38.99,38.98,38.98,4600.0,26.8544,26.8544,26.8475,26.8475,4600.0
2009-10-05 12:40:00,38.99,38.99,38.98,38.98,6600.0,26.8544,26.8544,26.8475,26.8475,6600.0
2009-10-05 12:45:00,38.99,39.07,38.98,39.07,24100.0,26.8544,26.9095,26.8475,26.9095,24100.0
2009-10-05 12:50:00,39.06,39.07,39.01,39.01,15600.0,26.9026,26.9095,26.8681,26.8681,15600.0
2009-10-05 12:55:00,39.01,39.02,38.96,38.96,16200.0,26.8681,26.875,26.8337,26.8337,16200.0
2009-10-05 13:00:00,38.96,38.99,38.96,38.99,21000.0,26.8337,26.8544,26.8337,26.8544,21000.0
2009-10-05 13:05:00,38.99,38.99,38.98,38.98,6300.0,26.8544,26.8544,26.8475,26.8475,6300.0
2009-10-05 13:10:00,38.99,38.99,38.91,38.91,18700.0,26.8544,26.8544,26.7993,26.7993,18700.0
2009-10-05 13:15:00,38.91,38.92,38.89,38.89,7400.0,26.7993,26.8061,26.7855,26.7855,7400.0
2009-10-05 13:20:00,38.88,38.9,38.88,38.9,14400.0,26.7786,26.7924,26.7786,26.7924,14400.0
2009-10-05 13:25:00,38.9,38.9,38.88,38.89,10100.0,26.7924,26.7924,26.7786,26.7855,10100.0
2009-10-05 13:30:00,38.89,38.93,38.88,38.89,19400.0,26.7855,26.813,26.7786,26.7855,19400.0
2009-10-05 13:35:00,38.89,38.9,38.88,38.89,5800.0,26.7855,26.7924,26.7786,26.7855,5800.0
2009-10-05 13:40:00,38.9,38.9,38.89,38.89,5400.0,26.7924,26.7924,26.7855,26.7855,5400.0
2009-10-05 13:45:00,38.89,38.9,38.86,38.86,10700.0,26.7855,26.7924,26.7648,26.7648,10700.0
2009-10-05 13:50:00,38.86,38.92,38.86,38.92,15000.0,26.7648,26.8061,26.7648,26.8061,15000.0
2009-10-05 13:55:00,38.92,38.92,38.91,38.92,3900.0,26.8061,26.8061,26.7993,26.8061,3900.0
2009-10-05 14:00:00,38.92,38.97,38.92,38.97,6000.0,26.8061,26.8406,26.8061,26.8406,6000.0
2009-10-05 14:05:00,38.96,38.97,38.94,38.95,6700.0,26.8337,26.8406,26.8199,26.8268,6700.0
2009-10-05 14:10:00,38.94,38.98,38.91,38.95,25600.0,26.8199,26.8475,26.7993,26.8268,25600.0
2009-10-05 14:15:00,38.95,38.97,38.94,38.97,5800.0,26.8268,26.8406,26.8199,26.8406,5800.0
2009-10-05 14:20:00,38.97,38.97,38.96,38.97,6800.0,26.8406,26.8406,26.8337,26.8406,6800.0
2009-10-05 14:25:00,38.96,38.97,38.95,38.96,10400.0,26.8337,26.8406,26.8268,26.8337,10400.0
2009-10-05 14:30:00,38.97,39.06,38.97,39.05,11800.0,26.8406,26.9026,26.8406,26.8957,11800.0
2009-10-05 14:35:00,39.05,39.07,39.04,39.06,10500.0,26.8957,26.9095,26.8888,26.9026,10500.0
2009-10-05 14:40:00,39.05,39.09,39.05,39.09,12200.0,26.8957,26.9232,26.8957,26.9232,12200.0
2009-10-05 14:45:00,39.09,39.14,39.09,39.13,23700.0,26.9232,26.9577,26.9232,26.9508,23700.0
2009-10-05 14:50:00,39.13,39.18,39.1,39.18,17000.0,26.9508,26.9852,26.9301,26.9852,17000.0
2009-10-05 14:55:00,39.18,39.19,39.13,39.14,20800.0,26.9852,26.9921,26.9508,26.9577,20800.0
2009-10-05 15:00:00,39.14,39.14,39.1,39.13,20600.0,26.9577,26.9577,26.9301,26.9508,20600.0
2009-10-05 15:05:00,39.13,39.17,39.11,39.16,10500.0,26.9508,26.9783,26.937,26.9714,10500.0
2009-10-05 15:10:00,39.17,39.18,39.16,39.16,10400.0,26.9783,26.9852,26.9714,26.9714,10400.0
2009-10-05 15:15:00,39.16,39.18,39.14,39.18,18300.0,26.9714,26.9852,26.9577,26.9852,18300.0
2009-10-05 15:20:00,39.18,39.23,39.17,39.23,27900.0,26.9852,27.0197,26.9783,27.0197,27900.0
2009-10-05 15:25:00,39.23,39.24,39.17,39.21,31000.0,27.0197,27.0265,26.9783,27.0059,31000.0
2009-10-05 15:30:00,39.21,39.22,39.2,39.21,16800.0,27.0059,27.0128,26.999,27.0059,16800.0
2009-10-05 15:35:00,39.21,39.24,39.19,39.23,22500.0,27.0059,27.0265,26.9921,27.0197,22500.0
2009-10-05 15:40:00,39.22,39.24,39.19,39.21,30100.0,27.0128,27.0265,26.9921,27.0059,30100.0
2009-10-05 15:45:00,39.21,39.26,39.2,39.24,31200.0,27.0059,27.0403,26.999,27.0265,31200.0
2009-10-05 15:50:00,39.24,39.26,39.23,39.25,58000.0,27.0265,27.0403,27.0197,27.0334,58000.0
2009-10-05 15:55:00,39.26,39.3,39.25,39.26,94600.0,27.0403,27.0679,27.0334,27.0403,94600.0
2009-10-06 09:30:00,39.3,39.3,39.1,39.1,20400.0,27.0679,27.0679,26.9301,26.9301,20400.0
2009-10-06 09:35:00,39.13,39.27,39.13,39.25,7300.0,26.9508,27.0472,26.9508,27.0334,7300.0
2009-10-06 09:40:00,39.28,39.33,39.27,39.3,6300.0,27.0541,27.0885,27.0472,27.0679,6300.0
2009-10-06 09:45:00,39.31,39.31,39.23,39.23,7200.0,27.0748,27.0748,27.0197,27.0197,7200.0
2009-10-06 09:50:00,39.25,39.41,39.25,39.41,11900.0,27.0334,27.1436,27.0334,27.1436,11900.0
2009-10-06 09:55:00,39.42,39.45,39.41,39.45,6800.0,27.1505,27.1712,27.1436,27.1712,6800.0
2009-10-06 10:00:00,39.44,39.51,39.44,39.44,12500.0,27.1643,27.2125,27.1643,27.1643,12500.0
2009-10-06 10:05:00,39.42,39.42,39.4,39.4,4300.0,27.1505,27.1505,27.1367,27.1367,4300.0
2009-10-06 10:10:00,39.42,39.46,39.42,39.46,5500.0,27.1505,27.1781,27.1505,27.1781,5500.0
2009-10-06 10:15:00,39.46,39.46,39.43,39.46,3500.0,27.1781,27.1781,27.1574,27.1781,3500.0
2009-10-06 10:20:00,39.46,39.48,39.42,39.44,6400.0,27.1781,27.1918,27.1505,27.1643,6400.0
2009-10-06 10:25:00,39.44,39.44,39.36,39.38,11500.0,27.1643,27.1643,27.1092,27.123,11500.0
2009-10-06 10:30:00,39.36,39.4,39.32,39.35,13600.0,27.1092,27.1367,27.0816,27.1023,13600.0
2009-10-06 10:35:00,39.35,39.43,39.35,39.43,4900.0,27.1023,27.1574,27.1023,27.1574,4900.0
2009-10-06 10:40:00,39.44,39.46,39.39,39.43,11300.0,27.1643,27.1781,27.1299,27.1574,11300.0
2009-10-06 10:45:00,39.43,39.44,39.4,39.42,6800.0,27.1574,27.1643,27.1367,27.1505,6800.0
2009-10-06 10:50:00,39.43,39.52,39.42,39.5,8300.0,27.1574,27.2194,27.1505,27.2056,8300.0
2009-10-06 10:55:00,39.52,39.52,39.49,39.49,5400.0,27.2194,27.2194,27.1987,27.1987,5400.0
2009-10-06 11:00:00,39.5,39.51,39.49,39.5,5900.0,27.2056,27.2125,27.1987,27.2056,5900.0
2009-10-06 11:05:00,39.5,39.59,39.49,39.58,21100.0,27.2056,27.2676,27.1987,27.2607,21100.0
2009-10-06 11:10:00,39.58,39.62,39.58,39.59,10900.0,27.2607,27.2883,27.2607,27.2676,10900.0
2009-10-06 11:15:00,39.59,39.62,39.59,39.61,7600.0,27.2676,27.2883,27.2676,27.2814,7600.0
2009-10-06 11:20:00,39.62,39.62,39.59,39.59,10500.0,27.2883,27.2883,27.2676,27.2676,10500.0
2009-10-06 11:25:00,39.59,39.62,39.59,39.6,8000.0,27.2676,27.2883,27.2676,27.2745,8000.0
2009-10-06 11:30:00,39.6,39.62,39.6,39.61,6800.0,27.2745,27.2883,27.2745,27.2814,6800.0
2009-10-06 11:35:00,39.6,39.61,39.58,39.58,9300.0,27.2745,27.2814,27.2607,27.2607,9300.0
2009-10-06 11:40:00,39.58,39.58,39.55,39.56,5200.0,27.2607,27.2607,27.2401,27.2469,5200.0
2009-10-06 11:45:00,39.55,39.57,39.54,39.55,15200.0,27.2401,27.2538,27.2332,27.2401,15200.0
2009-10-06 11:50:00,39.54,39.59,39.53,39.59,10300.0,27.2332,27.2676,27.2263,27.2676,10300.0
2009-10-06 11:55:00,39.59,39.6,39.58,39.6,7700.0,27.2676,27.2745,27.2607,27.2745,7700.0
2009-10-06 12:00:00,39.6,39.65,39.6,39.65,6300.0,27.2745,27.3089,27.2745,27.3089,6300.0
2009-10-06 12:05:00,39.66,39.67,39.64,39.64,5500.0,27.3158,27.3227,27.302,27.302,5500.0
2009-10-06 12:10:00,39.65,39.65,39.62,39.62,3400.0,27.3089,27.3089,27.2883,27.2883,3400.0
2009-10-06 12:15:00,39.63,39.64,39.6,39.6,10800.0,27.2952,27.302,27.2745,27.2745,10800.0
2009-10-06 12:20:00,39.61,39.61,39.58,39.59,7000.0,27.2814,27.2814,27.2607,27.2676,7000.0
2009-10-06 12:25:00,39.59,39.61,39.59,39.61,5000.0,27.2676,27.2814,27.2676,27.2814,5000.0
2009-10-06 12:30:00,39.61,39.63,39.61,39.63,3100.0,27.2814,27.2952,27.2814,27.2952,3100.0
2009-10-06 12:35:00,39.63,39.65,39.63,39.63,6300.0,27.2952,27.3089,27.2952,27.2952,6300.0
2009-10-06 12:40:00,39.64,39.68,39.64,39.68,11000.0,27.302,27.3296,27.302,27.3296,11000.0
2009-10-06 12:45:00,39.67,39.67,39.62,39.62,9000.0,27.3227,27.3227,27.2883,27.2883,9000.0
2009-10-06 12:50:00,39.6,39.62,39.59,39.61,5800.0,27.2745,27.2883,27.2676,27.2814,5800.0
2009-10-06 12:55:00,39.61,39.62,39.56,39.56,8600.0,27.2814,27.2883,27.2469,27.2469,8600.0
2009-10-06 13:00:00,39.57,39.6,39.57,39.59,9800.0,27.2538,27.2745,27.2538,27.2676,9800.0
2009-10-06 13:05:00,39.6,39.6,39.56,39.57,5700.0,27.2745,27.2745,27.2469,27.2538,5700.0
2009-10-06 13:10:00,39.56,39.57,39.54,39.54,10700.0,27.2469,27.2538,27.2332,27.2332,10700.0
2009-10-06 13:15:00,39.54,39.54,39.51,39.52,18600.0,27.2332,27.2332,27.2125,27.2194,18600.0
2009-10-06 13:20:00,39.52,39.54,39.51,39.54,6800.0,27.2194,27.2332,27.2125,27.2332,6800.0
2009-10-06 13:25:00,39.54,39.55,39.53,39.55,2500.0,27.2332,27.2401,27.2263,27.2401,2500.0
2009-10-06 13:30:00,39.54,39.55,39.52,39.54,5600.0,27.2332,27.2401,27.2194,27.2332,5600.0
2009-10-06 13:35:00,39.53,39.56,39.5,39.5,33800.0,27.2263,27.2469,27.2056,27.2056,33800.0
2009-10-06 13:40:00,39.5,39.5,39.41,39.42,30700.0,27.2056,27.2056,27.1436,27.1505,30700.0
2009-10-06 13:45:00,39.42,39.42,39.4,39.41,19200.0,27.1505,27.1505,27.1367,27.1436,19200.0
2009-10-06 13:50:00,39.42,39.44,39.41,39.42,14900.0,27.1505,27.1643,27.1436,27.1505,14900.0
2009-10-06 13:55:00,39.43,39.44,39.41,39.43,9000.0,27.1574,27.1643,27.1436,27.1574,9000.0
2009-10-06 14:00:00,39.43,39.44,39.41,39.41,12300.0,27.1574,27.1643,27.1436,27.1436,12300.0
2009-10-06 14:05:00,39.4,39.4,39.37,39.4,16500.0,27.1367,27.1367,27.1161,27.1367,16500.0
2009-10-06 14:10:00,39.4,39.44,39.4,39.44,7600.0,27.1367,27.1643,27.1367,27.1643,7600.0
2009-10-06 14:15:00,39.43,39.43,39.4,39.42,7800.0,27.1574,27.1574,27.1367,27.1505,7800.0
2009-10-06 14:20:00,39.41,39.43,39.35,39.37,12900.0,27.1436,27.1574,27.1023,27.1161,12900.0
2009-10-06 14:25:00,39.38,39.39,39.36,39.38,13500.0,27.123,27.1299,27.1092,27.123,13500.0
2009-10-06 14:30:00,39.38,39.42,39.37,39.41,13900.0,27.123,27.1505,27.1161,27.1436,13900.0
2009-10-06 14:35:00,39.4,39.42,39.38,39.41,15400.0,27.1367,27.1505,27.123,27.1436,15400.0
2009-10-06 14:40:00,39.41,39.41,39.38,39.39,13000.0,27.1436,27.1436,27.123,27.1299,13000.0
2009-10-06 14:45:00,39.38,39.4,39.37,39.38,11200.0,27.123,27.1367,27.1161,27.123,11200.0
2009-10-06 14:50:00,39.37,39.39,39.34,39.35,13400.0,27.1161,27.1299,27.0954,27.1023,13400.0
2009-10-06 14:55:00,39.34,39.35,39.33,39.33,9800.0,27.0954,27.1023,27.0885,27.0885,9800.0
2009-10-06 15:00:00,39.34,39.34,39.33,39.33,8500.0,27.0954,27.0954,27.0885,27.0885,8500.0
2009-10-06 15:05:00,39.34,39.39,39.33,39.36,25100.0,27.0954,27.1299,27.0885,27.1092,25100.0
2009-10-06 15:10:00,39.37,39.41,39.37,39.39,17600.0,27.1161,27.1436,27.1161,27.1299,17600.0
2009-10-06 15:15:00,39.39,39.41,39.35,39.37,15800.0,27.1299,27.1436,27.1023,27.1161,15800.0
2009-10-06 15:20:00,39.36,39.38,39.35,39.38,18400.0,27.1092,27.123,27.1023,27.123,18400.0
2009-10-06 15:25:00,39.38,39.44,39.38,39.43,14300.0,27.123,27.1643,27.123,27.1574,14300.0
2009-10-06 15:30:00,39.43,39.5,39.43,39.48,21100.0,27.1574,27.2056,27.1574,27.1918,21100.0
2009-10-06 15:35:00,39.48,39.48,39.46,39.46,16200.0,27.1918,27.1918,27.1781,27.1781,16200.0
2009-10-06 15:40:00,39.46,39.46,39.38,39.4,28800.0,27.1781,27.1781,27.123,27.1367,28800.0
2009-10-06 15:45:00,39.39,39.42,39.38,39.41,20400.0,27.1299,27.1505,27.123,27.1436,20400.0
2009-10-06 15:50:00,39.41,39.44,39.37,39.43,24200.0,27.1436,27.1643,27.1161,27.1574,24200.0
2009-10-06 15:55:00,39.43,39.47,39.42,39.45,43400.0,27.1574,27.185,27.1505,27.1712,43400.0
2009-10-07 09:30:00,39.56,39.56,39.26,39.31,9800.0,27.2469,27.2469,27.0403,27.0748,9800.0
2009-10-07 09:35:00,39.31,39.42,39.3,39.34,12900.0,27.0748,27.1505,27.0679,27.0954,12900.0
2009-10-07 09:40:00,39.37,39.39,39.31,39.35,3200.0,27.1161,27.1299,27.0748,27.1023,3200.0
2009-10-07 09:45:00,39.34,39.38,39.25,39.25,7100.0,27.0954,27.123,27.0334,27.0334,7100.0
2009-10-07 09:50:00,39.21,39.26,39.17,39.17,4500.0,27.0059,27.0403,26.9783,26.9783,4500.0
2009-10-07 09:55:00,39.18,39.33,39.18,39.32,4200.0,26.9852,27.0885,26.9852,27.0816,4200.0
2009-10-07 10:00:00,39.33,39.34,39.25,39.25,8700.0,27.0885,27.0954,27.0334,27.0334,8700.0
2009-10-07 10:05:00,39.25,39.28,39.25,39.26,4500.0,27.0334,27.0541,27.0334,27.0403,4500.0
2009-10-07 10:10:00,39.26,39.27,39.2,39.21,7500.0,27.0403,27.0472,26.999,27.0059,7500.0
2009-10-07 10:15:00,39.2,39.22,39.18,39.18,6100.0,26.999,27.0128,26.9852,26.9852,6100.0
2009-10-07 10:20:00,39.18,39.2,39.16,39.16,12700.0,26.9852,26.999,26.9714,26.9714,12700.0
2009-10-07 10:25:00,39.16,39.21,39.15,39.21,8000.0,26.9714,27.0059,26.9646,27.0059,8000.0
2009-10-07 10:30:00,39.21,39.21,39.12,39.12,9700.0,27.0059,27.0059,26.9439,26.9439,9700.0
2009-10-07 10:35:00,39.11,39.14,39.06,39.12,9700.0,26.937,26.9577,26.9026,26.9439,9700.0
2009-10-07 10:40:00,39.13,39.16,39.12,39.15,7700.0,26.9508,26.9714,26.9439,26.9646,7700.0
2009-10-07 10:45:00,39.16,39.16,39.1,39.12,5400.0,26.9714,26.9714,26.9301,26.9439,5400.0
2009-10-07 10:50:00,39.12,39.15,39.12,39.14,4500.0,26.9439,26.9646,26.9439,26.9577,4500.0
2009-10-07 10:55:00,39.14,39.16,39.13,39.15,18000.0,26.9577,26.9714,26.9508,26.9646,18000.0
2009-10-07 11:00:00,39.16,39.23,39.15,39.23,12800.0,26.9714,27.0197,26.9646,27.0197,12800.0
2009-10-07 11:05:00,39.25,39.25,39.23,39.24,2500.0,27.0334,27.0334,27.0197,27.0265,2500.0
2009-10-07 11:10:00,39.25,39.25,39.2,39.2,7600.0,27.0334,27.0334,26.999,26.999,7600.0
2009-10-07 11:15:00,39.2,39.21,39.19,39.2,3800.0,26.999,27.0059,26.9921,26.999,3800.0
2009-10-07 11:20:00,39.2,39.22,39.19,39.22,1900.0,26.999,27.0128,26.9921,27.0128,1900.0
2009-10-07 11:25:00,39.21,39.23,39.2,39.23,4100.0,27.0059,27.0197,26.999,27.0197,4100.0
2009-10-07 11:30:00,39.22,39.23,39.16,39.18,12500.0,27.0128,27.0197,26.9714,26.9852,12500.0
2009-10-07 11:35:00,39.18,39.18,39.14,39.17,10500.0,26.9852,26.9852,26.9577,26.9783,10500.0
2009-10-07 11:40:00,39.17,39.17,39.14,39.17,15000.0,26.9783,26.9783,26.9577,26.9783,15000.0
2009-10-07 11:45:00,39.17,39.17,39.12,39.13,11100.0,26.9783,26.9783,26.9439,26.9508,11100.0
2009-10-07 11:50:00,39.14,39.16,39.12,39.14,11800.0,26.9577,26.9714,26.9439,26.9577,11800.0
2009-10-07 11:55:00,39.15,39.19,39.13,39.14,19300.0,26.9646,26.9921,26.9508,26.9577,19300.0
2009-10-07 12:00:00,39.14,39.21,39.14,39.2,9500.0,26.9577,27.0059,26.9577,26.999,9500.0
2009-10-07 12:05:00,39.2,39.28,39.2,39.27,5700.0,26.999,27.0541,26.999,27.0472,5700.0
2009-10-07 12:10:00,39.26,39.26,39.23,39.24,4900.0,27.0403,27.0403,27.0197,27.0265,4900.0
2009-10-07 12:15:00,39.24,39.28,39.24,39.28,3800.0,27.0265,27.0541,27.0265,27.0541,3800.0
2009-10-07 12:20:00,39.28,39.31,39.28,39.31,5300.0,27.0541,27.0748,27.0541,27.0748,5300.0
2009-10-07 12:25:00,39.32,39.32,39.3,39.31,2500.0,27.0816,27.0816,27.0679,27.0748,2500.0
2009-10-07 12:30:00,39.3,39.32,39.3,39.32,12800.0,27.0679,27.0816,27.0679,27.0816,12800.0
2009-10-07 12:35:00,39.33,39.34,39.32,39.33,3700.0,27.0885,27.0954,27.0816,27.0885,3700.0
2009-10-07 12:40:00,39.34,39.35,39.34,39.34,9900.0,27.0954,27.1023,27.0954,27.0954,9900.0
2009-10-07 12:45:00,39.34,39.4,39.33,39.38,20900.0,27.0954,27.1367,27.0885,27.123,20900.0
2009-10-07 12:50:00,39.38,39.42,39.38,39.41,17700.0,27.123,27.1505,27.123,27.1436,17700.0
2009-10-07 12:55:00,39.41,39.43,39.38,39.39,17800.0,27.1436,27.1574,27.123,27.1299,17800.0
2009-10-07 13:00:00,39.39,39.4,39.36,39.39,11700.0,27.1299,27.1367,27.1092,27.1299,11700.0
2009-10-07 13:05:00,39.38,39.41,39.38,39.39,8400.0,27.123,27.1436,27.123,27.1299,8400.0
2009-10-07 13:10:00,39.39,39.4,39.38,39.39,2300.0,27.1299,27.1367,27.123,27.1299,2300.0
2009-10-07 13:15:00,39.38,39.41,39.38,39.41,4100.0,27.123,27.1436,27.123,27.1436,4100.0
2009-10-07 13:20:00,39.4,39.41,39.39,39.4,3000.0,27.1367,27.1436,27.1299,27.1367,3000.0
2009-10-07 13:25:00,39.39,39.39,39.37,39.37,1800.0,27.1299,27.1299,27.1161,27.1161,1800.0
2009-10-07 13:30:00,39.36,39.4,39.36,39.38,5600.0,27.1092,27.1367,27.1092,27.123,5600.0
2009-10-07 13:35:00,39.38,39.41,39.37,39.41,14900.0,27.123,27.1436,27.1161,27.1436,14900.0
2009-10-07 13:40:00,39.41,39.41,39.39,39.39,3300.0,27.1436,27.1436,27.1299,27.1299,3300.0
2009-10-07 13:45:00,39.4,39.4,39.35,39.36,6500.0,27.1367,27.1367,27.1023,27.1092,6500.0
2009-10-07 13:50:00,39.35,39.38,39.35,39.37,12000.0,27.1023,27.123,27.1023,27.1161,12000.0
2009-10-07 13:55:00,39.36,39.39,39.35,39.39,5900.0,27.1092,27.1299,27.1023,27.1299,5900.0
2009-10-07 14:00:00,39.39,39.41,39.38,39.41,9300.0,27.1299,27.1436,27.123,27.1436,9300.0
2009-10-07 14:05:00,39.4,39.41,39.39,39.39,5200.0,27.1367,27.1436,27.1299,27.1299,5200.0
2009-10-07 14:10:00,39.39,39.4,39.36,39.39,9000.0,27.1299,27.1367,27.1092,27.1299,9000.0
2009-10-07 14:15:00,39.39,39.39,39.37,39.37,3000.0,27.1299,27.1299,27.1161,27.1161,3000.0
2009-10-07 14:20:00,39.37,39.38,39.34,39.35,7000.0,27.1161,27.123,27.0954,27.1023,7000.0
2009-10-07 14:25:00,39.35,39.38,39.35,39.37,7100.0,27.1023,27.123,27.1023,27.1161,7100.0
2009-10-07 14:30:00,39.37,39.37,39.34,39.34,6600.0,27.1161,27.1161,27.0954,27.0954,6600.0
2009-10-07 14:35:00,39.34,39.35,39.32,39.34,28100.0,27.0954,27.1023,27.0816,27.0954,28100.0
2009-10-07 14:40:00,39.34,39.35,39.32,39.34,6900.0,27.0954,27.1023,27.0816,27.0954,6900.0
2009-10-07 14:45:00,39.34,39.39,39.31,39.37,15200.0,27.0954,27.1299,27.0748,27.1161,15200.0
2009-10-07 14:50:00,39.36,39.39,39.36,39.38,4500.0,27.1092,27.1299,27.1092,27.123,4500.0
2009-10-07 14:55:00,39.38,39.38,39.35,39.36,5600.0,27.123,27.123,27.1023,27.1092,5600.0
2009-10-07 15:00:00,39.35,39.37,39.34,39.37,7200.0,27.1023,27.1161,27.0954,27.1161,7200.0
2009-10-07 15:05:00,39.36,39.37,39.34,39.36,8600.0,27.1092,27.1161,27.0954,27.1092,8600.0
2009-10-07 15:10:00,39.36,39.39,39.36,39.39,17000.0,27.1092,27.1299,27.1092,27.1299,17000.0
2009-10-07 15:15:00,39.39,39.42,39.39,39.39,16500.0,27.1299,27.1505,27.1299,27.1299,16500.0
2009-10-07 15:20:00,39.39,39.4,39.37,39.39,9600.0,27.1299,27.1367,27.1161,27.1299,9600.0
2009-10-07 15:25:00,39.39,39.39,39.37,39.37,124400.0,27.1299,27.1299,27.1161,27.1161,124400.0
2009-10-07 15:30:00,39.37,39.38,39.35,39.36,5600.0,27.1161,27.123,27.1023,27.1092,5600.0
2009-10-07 15:35:00,39.36,39.38,39.36,39.37,12400.0,27.1092,27.123,27.1092,27.1161,12400.0
2009-10-07 15:40:00,39.36,39.38,39.33,39.33,21000.0,27.1092,27.123,27.0885,27.0885,21000.0
2009-10-07 15:45:00,39.34,39.37,39.33,39.34,21000.0,27.0954,27.1161,27.0885,27.0954,21000.0
2009-10-07 15:50:00,39.33,39.36,39.33,39.34,27100.0,27.0885,27.1092,27.0885,27.0954,27100.0
2009-10-07 15:55:00,39.34,39.35,39.31,39.35,38100.0,27.0954,27.1023,27.0748,27.1023,38100.0
2009-10-08 09:30:00,39.5,39.6,39.2,39.2,15600.0,27.2056,27.2745,26.999,26.999,15600.0
2009-10-08 09:35:00,39.26,39.33,39.23,39.27,21500.0,27.0403,27.0885,27.0197,27.0472,21500.0
2009-10-08 09:40:00,39.29,39.29,39.13,39.13,12300.0,27.061,27.061,26.9508,26.9508,12300.0
2009-10-08 09:45:00,39.16,39.17,39.1,39.14,22300.0,26.9714,26.9783,26.9301,26.9577,22300.0
2009-10-08 09:50:00,39.14,39.18,39.1,39.17,33800.0,26.9577,26.9852,26.9301,26.9783,33800.0
2009-10-08 09:55:00,39.18,39.23,39.12,39.19,50200.0,26.9852,27.0197,26.9439,26.9921,50200.0
2009-10-08 10:00:00,39.19,39.22,39.15,39.21,14600.0,26.9921,27.0128,26.9646,27.0059,14600.0
2009-10-08 10:05:00,39.21,39.27,39.2,39.23,14600.0,27.0059,27.0472,26.999,27.0197,14600.0
2009-10-08 10:10:00,39.23,39.29,39.21,39.29,10800.0,27.0197,27.061,27.0059,27.061,10800.0
2009-10-08 10:15:00,39.28,39.29,39.22,39.26,20900.0,27.0541,27.061,27.0128,27.0403,20900.0
2009-10-08 10:20:00,39.26,39.31,39.26,39.3,8800.0,27.0403,27.0748,27.0403,27.0679,8800.0
2009-10-08 10:25:00,39.3,39.3,39.28,39.28,16600.0,27.0679,27.0679,27.0541,27.0541,16600.0
2009-10-08 10:30:00,39.28,39.32,39.28,39.29,7900.0,27.0541,27.0816,27.0541,27.061,7900.0
2009-10-08 10:35:00,39.29,39.31,39.27,39.28,12100.0,27.061,27.0748,27.0472,27.0541,12100.0
2009-10-08 10:40:00,39.29,39.29,39.26,39.28,9500.0,27.061,27.061,27.0403,27.0541,9500.0
2009-10-08 10:45:00,39.28,39.28,39.26,39.27,16100.0,27.0541,27.0541,27.0403,27.0472,16100.0
2009-10-08 10:50:00,39.26,39.27,39.23,39.25,11100.0,27.0403,27.0472,27.0197,27.0334,11100.0
2009-10-08 10:55:00,39.25,39.25,39.22,39.22,26200.0,27.0334,27.0334,27.0128,27.0128,26200.0
2009-10-08 11:00:00,39.22,39.23,39.18,39.19,16500.0,27.0128,27.0197,26.9852,26.9921,16500.0
2009-10-08 11:05:00,39.18,39.2,39.18,39.2,13900.0,26.9852,26.999,26.9852,26.999,13900.0
2009-10-08 11:10:00,39.19,39.25,39.19,39.24,28700.0,26.9921,27.0334,26.9921,27.0265,28700.0
2009-10-08 11:15:00,39.24,39.28,39.24,39.27,12600.0,27.0265,27.0541,27.0265,27.0472,12600.0
2009-10-08 11:20:00,39.27,39.32,39.25,39.27,22900.0,27.0472,27.0816,27.0334,27.0472,22900.0
2009-10-08 11:25:00,39.27,39.32,39.26,39.31,29300.0,27.0472,27.0816,27.0403,27.0748,29300.0
2009-10-08 11:30:00,39.32,39.35,39.3,39.34,13200.0,27.0816,27.1023,27.0679,27.0954,13200.0
2009-10-08 11:35:00,39.35,39.35,39.3,39.33,13900.0,27.1023,27.1023,27.0679,27.0885,13900.0
2009-10-08 11:40:00,39.34,39.35,39.32,39.35,8700.0,27.0954,27.1023,27.0816,27.1023,8700.0
2009-10-08 11:45:00,39.36,39.4,39.34,39.34,13000.0,27.1092,27.1367,27.0954,27.0954,13000.0
2009-10-08 11:50:00,39.35,39.35,39.32,39.33,7000.0,27.1023,27.1023,27.0816,27.0885,7000.0
2009-10-08 11:55:00,39.33,39.33,39.31,39.31,3600.0,27.0885,27.0885,27.0748,27.0748,3600.0
2009-10-08 12:00:00,39.31,39.37,39.31,39.36,16100.0,27.0748,27.1161,27.0748,27.1092,16100.0
2009-10-08 12:05:00,39.36,39.37,39.35,39.36,8300.0,27.1092,27.1161,27.1023,27.1092,8300.0
2009-10-08 12:10:00,39.35,39.37,39.35,39.37,7700.0,27.1023,27.1161,27.1023,27.1161,7700.0
2009-10-08 12:15:00,39.37,39.4,39.37,39.4,6300.0,27.1161,27.1367,27.1161,27.1367,6300.0
2009-10-08 12:20:00,39.39,39.44,39.39,39.43,8000.0,27.1299,27.1643,27.1299,27.1574,8000.0
2009-10-08 12:25:00,39.44,39.48,39.43,39.46,13400.0,27.1643,27.1918,27.1574,27.1781,13400.0
2009-10-08 12:30:00,39.45,39.48,39.44,39.47,11300.0,27.1712,27.1918,27.1643,27.185,11300.0
2009-10-08 12:35:00,39.46,39.47,39.46,39.46,12700.0,27.1781,27.185,27.1781,27.1781,12700.0
2009-10-08 12:40:00,39.46,39.52,39.46,39.52,14000.0,27.1781,27.2194,27.1781,27.2194,14000.0
2009-10-08 12:45:00,39.52,39.52,39.49,39.51,8100.0,27.2194,27.2194,27.1987,27.2125,8100.0
2009-10-08 12:50:00,39.5,39.5,39.49,39.49,3900.0,27.2056,27.2056,27.1987,27.1987,3900.0
2009-10-08 12:55:00,39.5,39.52,39.49,39.51,8700.0,27.2056,27.2194,27.1987,27.2125,8700.0
2009-10-08 13:00:00,39.52,39.55,39.49,39.54,15100.0,27.2194,27.2401,27.1987,27.2332,15100.0
2009-10-08 13:05:00,39.54,39.56,39.52,39.56,12800.0,27.2332,27.2469,27.2194,27.2469,12800.0
2009-10-08 13:10:00,39.55,39.56,39.54,39.56,11800.0,27.2401,27.2469,27.2332,27.2469,11800.0
2009-10-08 13:15:00,39.55,39.56,39.53,39.56,13200.0,27.2401,27.2469,27.2263,27.2469,13200.0
2009-10-08 13:20:00,39.56,39.57,39.54,39.54,7400.0,27.2469,27.2538,27.2332,27.2332,7400.0
2009-10-08 13:25:00,39.55,39.55,39.52,39.52,8800.0,27.2401,27.2401,27.2194,27.2194,8800.0
2009-10-08 13:30:00,39.53,39.56,39.53,39.54,13000.0,27.2263,27.2469,27.2263,27.2332,13000.0
2009-10-08 13:35:00,39.55,39.56,39.52,39.52,17900.0,27.2401,27.2469,27.2194,27.2194,17900.0
2009-10-08 13:40:00,39.53,39.59,39.53,39.58,17600.0,27.2263,27.2676,27.2263,27.2607,17600.0
2009-10-08 13:45:00,39.58,39.59,39.54,39.54,9400.0,27.2607,27.2676,27.2332,27.2332,9400.0
2009-10-08 13:50:00,39.55,39.59,39.54,39.56,5900.0,27.2401,27.2676,27.2332,27.2469,5900.0
2009-10-08 13:55:00,39.56,39.64,39.56,39.62,17600.0,27.2469,27.302,27.2469,27.2883,17600.0
2009-10-08 14:00:00,39.61,39.62,39.58,39.58,6900.0,27.2814,27.2883,27.2607,27.2607,6900.0
2009-10-08 14:05:00,39.59,39.59,39.57,39.57,8800.0,27.2676,27.2676,27.2538,27.2538,8800.0
2009-10-08 14:10:00,39.58,39.59,39.56,39.56,16200.0,27.2607,27.2676,27.2469,27.2469,16200.0
2009-10-08 14:15:00,39.57,39.58,39.56,39.56,10500.0,27.2538,27.2607,27.2469,27.2469,10500.0
2009-10-08 14:20:00,39.57,39.59,39.56,39.59,11500.0,27.2538,27.2676,27.2469,27.2676,11500.0
2009-10-08 14:25:00,39.58,39.61,39.55,39.6,22400.0,27.2607,27.2814,27.2401,27.2745,22400.0
2009-10-08 14:30:00,39.61,39.63,39.6,39.61,19000.0,27.2814,27.2952,27.2745,27.2814,19000.0
2009-10-08 14:35:00,39.61,39.63,39.59,39.63,11900.0,27.2814,27.2952,27.2676,27.2952,11900.0
2009-10-08 14:40:00,39.63,39.63,39.61,39.61,10900.0,27.2952,27.2952,27.2814,27.2814,10900.0
2009-10-08 14:45:00,39.62,39.7,39.61,39.69,38400.0,27.2883,27.3434,27.2814,27.3365,38400.0
2009-10-08 14:50:00,39.69,39.69,39.62,39.63,16600.0,27.3365,27.3365,27.2883,27.2952,16600.0
2009-10-08 14:55:00,39.63,39.64,39.61,39.64,16900.0,27.2952,27.302,27.2814,27.302,16900.0
2009-10-08 15:00:00,39.64,39.69,39.64,39.68,18600.0,27.302,27.3365,27.302,27.3296,18600.0
2009-10-08 15:05:00,39.69,39.7,39.68,39.7,19200.0,27.3365,27.3434,27.3296,27.3434,19200.0
2009-10-08 15:10:00,39.7,39.7,39.65,39.66,36300.0,27.3434,27.3434,27.3089,27.3158,36300.0
2009-10-08 15:15:00,39.67,39.68,39.64,39.66,18700.0,27.3227,27.3296,27.302,27.3158,18700.0
2009-10-08 15:20:00,39.65,39.71,39.65,39.69,25500.0,27.3089,27.3503,27.3089,27.3365,25500.0
2009-10-08 15:25:00,39.69,39.72,39.68,39.69,27000.0,27.3365,27.3571,27.3296,27.3365,27000.0
2009-10-08 15:30:00,39.68,39.7,39.67,39.67,32700.0,27.3296,27.3434,27.3227,27.3227,32700.0
2009-10-08 15:35:00,39.68,39.68,39.62,39.65,44300.0,27.3296,27.3296,27.2883,27.3089,44300.0
2009-10-08 15:40:00,39.65,39.69,39.65,39.68,28900.0,27.3089,27.3365,27.3089,27.3296,28900.0
2009-10-08 15:45:00,39.68,39.7,39.67,39.69,31800.0,27.3296,27.3434,27.3227,27.3365,31800.0
2009-10-08 15:50:00,39.69,39.69,39.63,39.65,51500.0,27.3365,27.3365,27.2952,27.3089,51500.0
2009-10-08 15:55:00,39.66,39.67,39.62,39.67,99200.0,27.3158,27.3227,27.2883,27.3227,99200.0
2009-10-09 09:30:00,39.57,39.66,39.51,39.65,7900.0,27.2538,27.3158,27.2125,27.3089,7900.0
2009-10-09 09:35:00,39.66,39.68,39.58,39.62,5300.0,27.3158,27.3296,27.2607,27.2883,5300.0
2009-10-09 09:40:00,39.58,39.58,39.5,39.5,2300.0,27.2607,27.2607,27.2056,27.2056,2300.0
2009-10-09 09:45:00,39.5,39.5,39.41,39.41,10800.0,27.2056,27.2056,27.1436,27.1436,10800.0
2009-10-09 09:50:00,39.38,39.41,39.36,39.4,12800.0,27.123,27.1436,27.1092,27.1367,12800.0
2009-10-09 09:55:00,39.4,39.42,39.35,39.35,3400.0,27.1367,27.1505,27.1023,27.1023,3400.0
2009-10-09 10:00:00,39.35,39.36,39.26,39.26,11400.0,27.1023,27.1092,27.0403,27.0403,11400.0
2009-10-09 10:05:00,39.25,39.31,39.25,39.3,5400.0,27.0334,27.0748,27.0334,27.0679,5400.0
2009-10-09 10:10:00,39.33,39.35,39.31,39.32,5400.0,27.0885,27.1023,27.0748,27.0816,5400.0
2009-10-09 10:15:00,39.33,39.33,39.26,39.26,4400.0,27.0885,27.0885,27.0403,27.0403,4400.0
2009-10-09 10:20:00,39.28,39.28,39.26,39.26,1600.0,27.0541,27.0541,27.0403,27.0403,1600.0
2009-10-09 10:25:00,39.27,39.3,39.27,39.3,5600.0,27.0472,27.0679,27.0472,27.0679,5600.0
2009-10-09 10:30:00,39.29,39.34,39.29,39.33,6900.0,27.061,27.0954,27.061,27.0885,6900.0
2009-10-09 10:35:00,39.33,39.36,39.33,39.34,7300.0,27.0885,27.1092,27.0885,27.0954,7300.0
2009-10-09 10:40:00,39.33,39.34,39.33,39.34,2800.0,27.0885,27.0954,27.0885,27.0954,2800.0
2009-10-09 10:45:00,39.34,39.35,39.31,39.35,8500.0,27.0954,27.1023,27.0748,27.1023,8500.0
2009-10-09 10:50:00,39.34,39.35,39.32,39.34,10400.0,27.0954,27.1023,27.0816,27.0954,10400.0
2009-10-09 10:55:00,39.34,39.35,39.33,39.35,6500.0,27.0954,27.1023,27.0885,27.1023,6500.0
2009-10-09 11:00:00,39.35,39.39,39.34,39.38,11800.0,27.1023,27.1299,27.0954,27.123,11800.0
2009-10-09 11:05:00,39.38,39.45,39.38,39.44,15800.0,27.123,27.1712,27.123,27.1643,15800.0
2009-10-09 11:10:00,39.44,39.46,39.43,39.44,9600.0,27.1643,27.1781,27.1574,27.1643,9600.0
2009-10-09 11:15:00,39.44,39.48,39.43,39.47,12300.0,27.1643,27.1918,27.1574,27.185,12300.0
2009-10-09 11:20:00,39.47,39.49,39.47,39.49,8000.0,27.185,27.1987,27.185,27.1987,8000.0
2009-10-09 11:25:00,39.49,39.54,39.49,39.52,11400.0,27.1987,27.2332,27.1987,27.2194,11400.0
2009-10-09 11:30:00,39.52,39.58,39.52,39.57,7900.0,27.2194,27.2607,27.2194,27.2538,7900.0
2009-10-09 11:35:00,39.57,39.59,39.56,39.58,8000.0,27.2538,27.2676,27.2469,27.2607,8000.0
2009-10-09 11:40:00,39.58,39.66,39.57,39.66,22300.0,27.2607,27.3158,27.2538,27.3158,22300.0
2009-10-09 11:45:00,39.65,39.66,39.65,39.66,15700.0,27.3089,27.3158,27.3089,27.3158,15700.0
2009-10-09 11:50:00,39.65,39.71,39.65,39.68,11900.0,27.3089,27.3503,27.3089,27.3296,11900.0
2009-10-09 11:55:00,39.68,39.69,39.67,39.67,5700.0,27.3296,27.3365,27.3227,27.3227,5700.0
2009-10-09 12:00:00,39.68,39.76,39.68,39.74,15000.0,27.3296,27.3847,27.3296,27.3709,15000.0
2009-10-09 12:05:00,39.74,39.74,39.68,39.68,10400.0,27.3709,27.3709,27.3296,27.3296,10400.0
2009-10-09 12:10:00,39.68,39.75,39.68,39.75,11500.0,27.3296,27.3778,27.3296,27.3778,11500.0
2009-10-09 12:15:00,39.74,39.79,39.72,39.73,9300.0,27.3709,27.4054,27.3571,27.364,9300.0
2009-10-09 12:20:00,39.72,39.73,39.69,39.69,5100.0,27.3571,27.364,27.3365,27.3365,5100.0
2009-10-09 12:25:00,39.7,39.72,39.69,39.72,5300.0,27.3434,27.3571,27.3365,27.3571,5300.0
2009-10-09 12:30:00,39.71,39.71,39.67,39.69,4900.0,27.3503,27.3503,27.3227,27.3365,4900.0
2009-10-09 12:35:00,39.7,39.72,39.69,39.72,6100.0,27.3434,27.3571,27.3365,27.3571,6100.0
2009-10-09 12:40:00,39.72,39.74,39.71,39.73,5600.0,27.3571,27.3709,27.3503,27.364,5600.0
2009-10-09 12:45:00,39.73,39.79,39.73,39.79,8600.0,27.364,27.4054,27.364,27.4054,8600.0
2009-10-09 12:50:00,39.78,39.79,39.76,39.76,6200.0,27.3985,27.4054,27.3847,27.3847,6200.0
2009-10-09 12:55:00,39.76,39.8,39.75,39.8,7800.0,27.3847,27.4122,27.3778,27.4122,7800.0
2009-10-09 13:00:00,39.8,39.81,39.79,39.79,10200.0,27.4122,27.4191,27.4054,27.4054,10200.0
2009-10-09 13:05:00,39.8,39.8,39.76,39.78,4200.0,27.4122,27.4122,27.3847,27.3985,4200.0
2009-10-09 13:10:00,39.76,39.77,39.74,39.74,4200.0,27.3847,27.3916,27.3709,27.3709,4200.0
2009-10-09 13:15:00,39.74,39.81,39.74,39.81,9000.0,27.3709,27.4191,27.3709,27.4191,9000.0
2009-10-09 13:20:00,39.81,39.85,39.81,39.85,13800.0,27.4191,27.4467,27.4191,27.4467,13800.0
2009-10-09 13:25:00,39.85,39.85,39.84,39.85,4700.0,27.4467,27.4467,27.4398,27.4467,4700.0
2009-10-09 13:30:00,39.85,39.85,39.84,39.84,5400.0,27.4467,27.4467,27.4398,27.4398,5400.0
2009-10-09 13:35:00,39.84,39.85,39.84,39.84,4400.0,27.4398,27.4467,27.4398,27.4398,4400.0
2009-10-09 13:40:00,39.84,39.85,39.84,39.84,10100.0,27.4398,27.4467,27.4398,27.4398,10100.0
2009-10-09 13:45:00,39.84,39.85,39.79,39.81,12000.0,27.4398,27.4467,27.4054,27.4191,12000.0
2009-10-09 13:50:00,39.8,39.81,39.77,39.79,8400.0,27.4122,27.4191,27.3916,27.4054,8400.0
2009-10-09 13:55:00,39.79,39.8,39.73,39.73,19500.0,27.4054,27.4122,27.364,27.364,19500.0
2009-10-09 14:00:00,39.73,39.73,39.7,39.7,9600.0,27.364,27.364,27.3434,27.3434,9600.0
2009-10-09 14:05:00,39.7,39.71,39.67,39.68,9700.0,27.3434,27.3503,27.3227,27.3296,9700.0
2009-10-09 14:10:00,39.67,39.72,39.67,39.7,14300.0,27.3227,27.3571,27.3227,27.3434,14300.0
2009-10-09 14:15:00,39.7,39.7,39.67,39.68,34500.0,27.3434,27.3434,27.3227,27.3296,34500.0
2009-10-09 14:20:00,39.68,39.7,39.66,39.66,8000.0,27.3296,27.3434,27.3158,27.3158,8000.0
2009-10-09 14:25:00,39.66,39.68,39.66,39.67,6500.0,27.3158,27.3296,27.3158,27.3227,6500.0
2009-10-09 14:30:00,39.68,39.71,39.68,39.7,15100.0,27.3296,27.3503,27.3296,27.3434,15100.0
2009-10-09 14:35:00,39.7,39.72,39.69,39.7,8000.0,27.3434,27.3571,27.3365,27.3434,8000.0
2009-10-09 14:40:00,39.7,39.71,39.69,39.7,7600.0,27.3434,27.3503,27.3365,27.3434,7600.0
2009-10-09 14:45:00,39.69,39.72,39.69,39.7,12900.0,27.3365,27.3571,27.3365,27.3434,12900.0
2009-10-09 14:50:00,39.7,39.71,39.69,39.69,6600.0,27.3434,27.3503,27.3365,27.3365,6600.0
2009-10-09 14:55:00,39.7,39.71,39.69,39.7,13800.0,27.3434,27.3503,27.3365,27.3434,13800.0
2009-10-09 15:00:00,39.7,39.75,39.69,39.72,24600.0,27.3434,27.3778,27.3365,27.3571,24600.0
2009-10-09 15:05:00,39.72,39.82,39.72,39.82,51500.0,27.3571,27.426,27.3571,27.426,51500.0
2009-10-09 15:10:00,39.81,39.84,39.81,39.84,10500.0,27.4191,27.4398,27.4191,27.4398,10500.0
2009-10-09 15:15:00,39.84,39.84,39.82,39.82,15800.0,27.4398,27.4398,27.426,27.426,15800.0
2009-10-09 15:20:00,39.82,39.86,39.82,39.86,14000.0,27.426,27.4536,27.426,27.4536,14000.0
2009-10-09 15:25:00,39.86,39.88,39.85,39.85,9900.0,27.4536,27.4673,27.4467,27.4467,9900.0
2009-10-09 15:30:00,39.85,39.86,39.85,39.86,18100.0,27.4467,27.4536,27.4467,27.4536,18100.0
2009-10-09 15:35:00,39.86,39.86,39.84,39.85,15000.0,27.4536,27.4536,27.4398,27.4467,15000.0
2009-10-09 15:40:00,39.86,39.88,39.85,39.87,18200.0,27.4536,27.4673,27.4467,27.4605,18200.0
2009-10-09 15:45:00,39.87,39.89,39.86,39.87,30000.0,27.4605,27.4742,27.4536,27.4605,30000.0
2009-10-09 15:50:00,39.88,39.88,39.84,39.86,31000.0,27.4673,27.4673,27.4398,27.4536,31000.0
2009-10-09 15:55:00,39.86,39.94,39.86,39.93,48000.0,27.4536,27.5087,27.4536,27.5018,48000.0
2009-10-12 09:30:00,39.99,39.99,39.8,39.8,11500.0,27.5431,27.5431,27.4122,27.4122,11500.0
2009-10-12 09:35:00,39.85,40.0,39.85,39.96,5100.0,27.4467,27.55,27.4467,27.5224,5100.0
2009-10-12 09:40:00,39.95,39.96,39.89,39.89,3300.0,27.5156,27.5224,27.4742,27.4742,3300.0
2009-10-12 09:45:00,39.9,39.94,39.87,39.91,4800.0,27.4811,27.5087,27.4605,27.488,4800.0
2009-10-12 09:50:00,39.89,39.94,39.89,39.94,2000.0,27.4742,27.5087,27.4742,27.5087,2000.0
2009-10-12 09:55:00,39.94,39.97,39.94,39.97,1500.0,27.5087,27.5293,27.5087,27.5293,1500.0
2009-10-12 10:00:00,39.95,39.97,39.94,39.96,2100.0,27.5156,27.5293,27.5087,27.5224,2100.0
2009-10-12 10:05:00,39.96,39.97,39.96,39.97,1100.0,27.5224,27.5293,27.5224,27.5293,1100.0
2009-10-12 10:10:00,39.96,39.97,39.96,39.97,3600.0,27.5224,27.5293,27.5224,27.5293,3600.0
2009-10-12 10:15:00,39.97,40.03,39.9,39.9,33400.0,27.5293,27.5707,27.4811,27.4811,33400.0
2009-10-12 10:20:00,39.89,39.89,39.85,39.88,7600.0,27.4742,27.4742,27.4467,27.4673,7600.0
2009-10-12 10:25:00,39.87,39.87,39.81,39.81,6000.0,27.4605,27.4605,27.4191,27.4191,6000.0
2009-10-12 10:30:00,39.8,39.86,39.8,39.84,4200.0,27.4122,27.4536,27.4122,27.4398,4200.0
2009-10-12 10:35:00,39.83,39.83,39.81,39.82,3400.0,27.4329,27.4329,27.4191,27.426,3400.0
2009-10-12 10:40:00,39.81,39.83,39.8,39.83,5400.0,27.4191,27.4329,27.4122,27.4329,5400.0
2009-10-12 10:45:00,39.82,39.83,39.81,39.83,2200.0,27.426,27.4329,27.4191,27.4329,2200.0
2009-10-12 10:50:00,39.83,39.85,39.82,39.85,4100.0,27.4329,27.4467,27.426,27.4467,4100.0
2009-10-12 10:55:00,39.84,39.85,39.83,39.83,6000.0,27.4398,27.4467,27.4329,27.4329,6000.0
2009-10-12 11:00:00,39.82,39.83,39.8,39.81,7500.0,27.426,27.4329,27.4122,27.4191,7500.0
2009-10-12 11:05:00,39.81,39.82,39.81,39.82,6100.0,27.4191,27.426,27.4191,27.426,6100.0
2009-10-12 11:10:00,39.82,39.82,39.81,39.81,2100.0,27.426,27.426,27.4191,27.4191,2100.0
2009-10-12 11:15:00,39.82,39.82,39.81,39.82,1900.0,27.426,27.426,27.4191,27.426,1900.0
2009-10-12 11:20:00,39.81,39.82,39.79,39.8,4200.0,27.4191,27.426,27.4054,27.4122,4200.0
2009-10-12 11:25:00,39.8,39.84,39.77,39.8,13200.0,27.4122,27.4398,27.3916,27.4122,13200.0
2009-10-12 11:30:00,39.79,39.8,39.76,39.77,4800.0,27.4054,27.4122,27.3847,27.3916,4800.0
2009-10-12 11:35:00,39.78,39.78,39.75,39.75,3900.0,27.3985,27.3985,27.3778,27.3778,3900.0
2009-10-12 11:40:00,39.76,39.76,39.72,39.73,8600.0,27.3847,27.3847,27.3571,27.364,8600.0
2009-10-12 11:45:00,39.73,39.8,39.73,39.79,6700.0,27.364,27.4122,27.364,27.4054,6700.0
2009-10-12 11:50:00,39.79,39.8,39.76,39.78,8200.0,27.4054,27.4122,27.3847,27.3985,8200.0
2009-10-12 11:55:00,39.78,39.78,39.75,39.77,10100.0,27.3985,27.3985,27.3778,27.3916,10100.0
2009-10-12 12:00:00,39.77,39.78,39.75,39.78,4500.0,27.3916,27.3985,27.3778,27.3985,4500.0
2009-10-12 12:05:00,39.77,39.8,39.77,39.77,13100.0,27.3916,27.4122,27.3916,27.3916,13100.0
2009-10-12 12:10:00,39.77,39.8,39.76,39.77,8400.0,27.3916,27.4122,27.3847,27.3916,8400.0
2009-10-12 12:15:00,39.77,39.78,39.75,39.77,23000.0,27.3916,27.3985,27.3778,27.3916,23000.0
2009-10-12 12:20:00,39.77,39.82,39.76,39.81,9200.0,27.3916,27.426,27.3847,27.4191,9200.0
2009-10-12 12:25:00,39.81,39.82,39.81,39.81,800.0,27.4191,27.426,27.4191,27.4191,800.0
2009-10-12 12:30:00,39.81,39.84,39.81,39.84,2400.0,27.4191,27.4398,27.4191,27.4398,2400.0
2009-10-12 12:35:00,39.85,39.86,39.85,39.86,4500.0,27.4467,27.4536,27.4467,27.4536,4500.0
2009-10-12 12:40:00,39.86,39.86,39.83,39.86,7200.0,27.4536,27.4536,27.4329,27.4536,7200.0
2009-10-12 12:45:00,39.86,39.87,39.86,39.86,3700.0,27.4536,27.4605,27.4536,27.4536,3700.0
2009-10-12 12:50:00,39.87,39.88,39.86,39.88,4500.0,27.4605,27.4673,27.4536,27.4673,4500.0
2009-10-12 12:55:00,39.88,39.89,39.86,39.86,2800.0,27.4673,27.4742,27.4536,27.4536,2800.0
2009-10-12 13:00:00,39.86,39.87,39.82,39.82,3400.0,27.4536,27.4605,27.426,27.426,3400.0
2009-10-12 13:05:00,39.83,39.83,39.79,39.79,4600.0,27.4329,27.4329,27.4054,27.4054,4600.0
2009-10-12 13:10:00,39.79,39.8,39.77,39.78,3500.0,27.4054,27.4122,27.3916,27.3985,3500.0
2009-10-12 13:15:00,39.77,39.8,39.77,39.79,4400.0,27.3916,27.4122,27.3916,27.4054,4400.0
2009-10-12 13:20:00,39.8,39.81,39.79,39.81,2700.0,27.4122,27.4191,27.4054,27.4191,2700.0
2009-10-12 13:25:00,39.81,39.84,39.8,39.83,20600.0,27.4191,27.4398,27.4122,27.4329,20600.0
2009-10-12 13:30:00,39.83,39.83,39.79,39.79,3600.0,27.4329,27.4329,27.4054,27.4054,3600.0
2009-10-12 13:35:00,39.79,39.84,39.79,39.83,17100.0,27.4054,27.4398,27.4054,27.4329,17100.0
2009-10-12 13:40:00,39.84,39.86,39.83,39.84,13900.0,27.4398,27.4536,27.4329,27.4398,13900.0
2009-10-12 13:45:00,39.85,39.85,39.81,39.82,11300.0,27.4467,27.4467,27.4191,27.426,11300.0
2009-10-12 13:50:00,39.82,39.83,39.79,39.8,18900.0,27.426,27.4329,27.4054,27.4122,18900.0
2009-10-12 13:55:00,39.8,39.8,39.72,39.72,24300.0,27.4122,27.4122,27.3571,27.3571,24300.0
2009-10-12 14:00:00,39.72,39.73,39.69,39.69,14100.0,27.3571,27.364,27.3365,27.3365,14100.0
2009-10-12 14:05:00,39.69,39.71,39.64,39.65,17100.0,27.3365,27.3503,27.302,27.3089,17100.0
2009-10-12 14:10:00,39.64,39.67,39.6,39.6,14800.0,27.302,27.3227,27.2745,27.2745,14800.0
2009-10-12 14:15:00,39.6,39.62,39.56,39.56,19900.0,27.2745,27.2883,27.2469,27.2469,19900.0
2009-10-12 14:20:00,39.56,39.58,39.52,39.55,9700.0,27.2469,27.2607,27.2194,27.2401,9700.0
2009-10-12 14:25:00,39.55,39.56,39.52,39.55,8900.0,27.2401,27.2469,27.2194,27.2401,8900.0
2009-10-12 14:30:00,39.57,39.57,39.54,39.56,12600.0,27.2538,27.2538,27.2332,27.2469,12600.0
2009-10-12 14:35:00,39.55,39.57,39.54,39.57,8100.0,27.2401,27.2538,27.2332,27.2538,8100.0
2009-10-12 14:40:00,39.57,39.59,39.54,39.55,10900.0,27.2538,27.2676,27.2332,27.2401,10900.0
2009-10-12 14:45:00,39.56,39.6,39.56,39.58,5800.0,27.2469,27.2745,27.2469,27.2607,5800.0
2009-10-12 14:50:00,39.58,39.62,39.58,39.6,12800.0,27.2607,27.2883,27.2607,27.2745,12800.0
2009-10-12 14:55:00,39.61,39.64,39.6,39.64,31500.0,27.2814,27.302,27.2745,27.302,31500.0
2009-10-12 15:00:00,39.64,39.64,39.6,39.6,26200.0,27.302,27.302,27.2745,27.2745,26200.0
2009-10-12 15:05:00,39.61,39.61,39.58,39.6,10700.0,27.2814,27.2814,27.2607,27.2745,10700.0
2009-10-12 15:10:00,39.6,39.6,39.59,39.6,9900.0,27.2745,27.2745,27.2676,27.2745,9900.0
2009-10-12 15:15:00,39.61,39.64,39.61,39.64,15900.0,27.2814,27.302,27.2814,27.302,15900.0
2009-10-12 15:20:00,39.64,39.67,39.63,39.67,17100.0,27.302,27.3227,27.2952,27.3227,17100.0
2009-10-12 15:25:00,39.65,39.67,39.65,39.66,9600.0,27.3089,27.3227,27.3089,27.3158,9600.0
2009-10-12 15:30:00,39.67,39.69,39.66,39.67,12500.0,27.3227,27.3365,27.3158,27.3227,12500.0
2009-10-12 15:35:00,39.67,39.69,39.64,39.65,23400.0,27.3227,27.3365,27.302,27.3089,23400.0
2009-10-12 15:40:00,39.65,39.65,39.62,39.65,16400.0,27.3089,27.3089,27.2883,27.3089,16400.0
2009-10-12 15:45:00,39.65,39.66,39.62,39.63,18400.0,27.3089,27.3158,27.2883,27.2952,18400.0
2009-10-12 15:50:00,39.63,39.67,39.62,39.67,17900.0,27.2952,27.3227,27.2883,27.3227,17900.0
2009-10-12 15:55:00,39.67,39.71,39.67,39.7,33200.0,27.3227,27.3503,27.3227,27.3434,33200.0
2009-10-13 09:30:00,39.56,39.7,39.53,39.59,5500.0,27.2469,27.3434,27.2263,27.2676,5500.0
2009-10-13 09:35:00,39.6,39.6,39.5,39.5,3200.0,27.2745,27.2745,27.2056,27.2056,3200.0
2009-10-13 09:40:00,39.5,39.54,39.43,39.43,6000.0,27.2056,27.2332,27.1574,27.1574,6000.0
2009-10-13 09:45:00,39.44,39.47,39.42,39.42,2500.0,27.1643,27.185,27.1505,27.1505,2500.0
2009-10-13 09:50:00,39.42,39.43,39.35,39.35,7100.0,27.1505,27.1574,27.1023,27.1023,7100.0
2009-10-13 09:55:00,39.35,39.44,39.35,39.41,3600.0,27.1023,27.1643,27.1023,27.1436,3600.0
2009-10-13 10:00:00,39.42,39.44,39.4,39.42,5900.0,27.1505,27.1643,27.1367,27.1505,5900.0
2009-10-13 10:05:00,39.42,39.43,39.39,39.39,2800.0,27.1505,27.1574,27.1299,27.1299,2800.0
2009-10-13 10:10:00,39.37,39.4,39.37,39.37,2000.0,27.1161,27.1367,27.1161,27.1161,2000.0
2009-10-13 10:15:00,39.37,39.42,39.37,39.41,5700.0,27.1161,27.1505,27.1161,27.1436,5700.0
2009-10-13 10:20:00,39.42,39.43,39.42,39.43,5300.0,27.1505,27.1574,27.1505,27.1574,5300.0
2009-10-13 10:25:00,39.42,39.43,39.37,39.37,8200.0,27.1505,27.1574,27.1161,27.1161,8200.0
2009-10-13 10:30:00,39.37,39.39,39.36,39.39,9300.0,27.1161,27.1299,27.1092,27.1299,9300.0
2009-10-13 10:35:00,39.39,39.41,39.38,39.38,8300.0,27.1299,27.1436,27.123,27.123,8300.0
2009-10-13 10:40:00,39.38,39.38,39.34,39.34,10500.0,27.123,27.123,27.0954,27.0954,10500.0
2009-10-13 10:45:00,39.34,39.34,39.32,39.32,4600.0,27.0954,27.0954,27.0816,27.0816,4600.0
2009-10-13 10:50:00,39.33,39.33,39.3,39.3,9200.0,27.0885,27.0885,27.0679,27.0679,9200.0
2009-10-13 10:55:00,39.31,39.31,39.3,39.3,8400.0,27.0748,27.0748,27.0679,27.0679,8400.0
2009-10-13 11:00:00,39.3,39.31,39.28,39.29,18100.0,27.0679,27.0748,27.0541,27.061,18100.0
2009-10-13 11:05:00,39.3,39.32,39.27,39.31,8900.0,27.0679,27.0816,27.0472,27.0748,8900.0
2009-10-13 11:10:00,39.32,39.33,39.31,39.31,6200.0,27.0816,27.0885,27.0748,27.0748,6200.0
2009-10-13 11:15:00,39.31,39.31,39.29,39.29,5900.0,27.0748,27.0748,27.061,27.061,5900.0
2009-10-13 11:20:00,39.3,39.31,39.27,39.31,9500.0,27.0679,27.0748,27.0472,27.0748,9500.0
2009-10-13 11:25:00,39.32,39.4,39.32,39.37,13100.0,27.0816,27.1367,27.0816,27.1161,13100.0
2009-10-13 11:30:00,39.37,39.41,39.34,39.34,18000.0,27.1161,27.1436,27.0954,27.0954,18000.0
2009-10-13 11:35:00,39.35,39.36,39.32,39.36,6400.0,27.1023,27.1092,27.0816,27.1092,6400.0
2009-10-13 11:40:00,39.36,39.39,39.36,39.38,9300.0,27.1092,27.1299,27.1092,27.123,9300.0
2009-10-13 11:45:00,39.38,39.41,39.36,39.4,5200.0,27.123,27.1436,27.1092,27.1367,5200.0
2009-10-13 11:50:00,39.4,39.4,39.39,39.4,7900.0,27.1367,27.1367,27.1299,27.1367,7900.0
2009-10-13 11:55:00,39.4,39.42,39.38,39.39,6500.0,27.1367,27.1505,27.123,27.1299,6500.0
2009-10-13 12:00:00,39.39,39.4,39.38,39.39,6200.0,27.1299,27.1367,27.123,27.1299,6200.0
2009-10-13 12:05:00,39.38,39.39,39.37,39.37,5900.0,27.123,27.1299,27.1161,27.1161,5900.0
2009-10-13 12:10:00,39.37,39.39,39.36,39.38,7500.0,27.1161,27.1299,27.1092,27.123,7500.0
2009-10-13 12:15:00,39.38,39.38,39.35,39.35,6200.0,27.123,27.123,27.1023,27.1023,6200.0
2009-10-13 12:20:00,39.35,39.35,39.3,39.3,6900.0,27.1023,27.1023,27.0679,27.0679,6900.0
2009-10-13 12:25:00,39.3,39.31,39.29,39.3,7900.0,27.0679,27.0748,27.061,27.0679,7900.0
2009-10-13 12:30:00,39.3,39.31,39.29,39.31,7400.0,27.0679,27.0748,27.061,27.0748,7400.0
2009-10-13 12:35:00,39.31,39.31,39.3,39.3,6300.0,27.0748,27.0748,27.0679,27.0679,6300.0
2009-10-13 12:40:00,39.3,39.33,39.3,39.33,6500.0,27.0679,27.0885,27.0679,27.0885,6500.0
2009-10-13 12:45:00,39.32,39.38,39.32,39.38,6400.0,27.0816,27.123,27.0816,27.123,6400.0
2009-10-13 12:50:00,39.37,39.38,39.37,39.37,6500.0,27.1161,27.123,27.1161,27.1161,6500.0
2009-10-13 12:55:00,39.37,39.38,39.36,39.36,6500.0,27.1161,27.123,27.1092,27.1092,6500.0
2009-10-13 13:00:00,39.37,39.38,39.36,39.37,7200.0,27.1161,27.123,27.1092,27.1161,7200.0
2009-10-13 13:05:00,39.38,39.41,39.37,39.39,12200.0,27.123,27.1436,27.1161,27.1299,12200.0
2009-10-13 13:10:00,39.39,39.39,39.37,39.37,5100.0,27.1299,27.1299,27.1161,27.1161,5100.0
2009-10-13 13:15:00,39.38,39.4,39.37,39.39,11200.0,27.123,27.1367,27.1161,27.1299,11200.0
2009-10-13 13:20:00,39.4,39.42,39.39,39.41,5100.0,27.1367,27.1505,27.1299,27.1436,5100.0
2009-10-13 13:25:00,39.41,39.46,39.41,39.46,10900.0,27.1436,27.1781,27.1436,27.1781,10900.0
2009-10-13 13:30:00,39.46,39.46,39.45,39.46,5600.0,27.1781,27.1781,27.1712,27.1781,5600.0
2009-10-13 13:35:00,39.45,39.46,39.44,39.45,7400.0,27.1712,27.1781,27.1643,27.1712,7400.0
2009-10-13 13:40:00,39.45,39.47,39.45,39.46,5300.0,27.1712,27.185,27.1712,27.1781,5300.0
2009-10-13 13:45:00,39.47,39.49,39.45,39.48,12000.0,27.185,27.1987,27.1712,27.1918,12000.0
2009-10-13 13:50:00,39.48,39.49,39.47,39.48,10100.0,27.1918,27.1987,27.185,27.1918,10100.0
2009-10-13 13:55:00,39.48,39.49,39.47,39.48,10300.0,27.1918,27.1987,27.185,27.1918,10300.0
2009-10-13 14:00:00,39.48,39.51,39.48,39.51,14100.0,27.1918,27.2125,27.1918,27.2125,14100.0
2009-10-13 14:05:00,39.51,39.52,39.48,39.48,26200.0,27.2125,27.2194,27.1918,27.1918,26200.0
2009-10-13 14:10:00,39.48,39.5,39.46,39.46,11600.0,27.1918,27.2056,27.1781,27.1781,11600.0
2009-10-13 14:15:00,39.46,39.47,39.45,39.45,3800.0,27.1781,27.185,27.1712,27.1712,3800.0
2009-10-13 14:20:00,39.45,39.5,39.44,39.5,13100.0,27.1712,27.2056,27.1643,27.2056,13100.0
2009-10-13 14:25:00,39.5,39.51,39.47,39.47,6100.0,27.2056,27.2125,27.185,27.185,6100.0
2009-10-13 14:30:00,39.47,39.47,39.42,39.42,7700.0,27.185,27.185,27.1505,27.1505,7700.0
2009-10-13 14:35:00,39.42,39.43,39.4,39.41,4800.0,27.1505,27.1574,27.1367,27.1436,4800.0
2009-10-13 14:40:00,39.4,39.43,39.39,39.39,6900.0,27.1367,27.1574,27.1299,27.1299,6900.0
2009-10-13 14:45:00,39.39,39.42,39.39,39.41,25300.0,27.1299,27.1505,27.1299,27.1436,25300.0
2009-10-13 14:50:00,39.4,39.4,39.37,39.38,10000.0,27.1367,27.1367,27.1161,27.123,10000.0
2009-10-13 14:55:00,39.37,39.37,39.32,39.32,17700.0,27.1161,27.1161,27.0816,27.0816,17700.0
2009-10-13 15:00:00,39.32,39.4,39.32,39.37,57500.0,27.0816,27.1367,27.0816,27.1161,57500.0
2009-10-13 15:05:00,39.37,39.39,39.35,39.37,8400.0,27.1161,27.1299,27.1023,27.1161,8400.0
2009-10-13 15:10:00,39.37,39.38,39.36,39.37,7300.0,27.1161,27.123,27.1092,27.1161,7300.0
2009-10-13 15:15:00,39.37,39.41,39.37,39.4,30600.0,27.1161,27.1436,27.1161,27.1367,30600.0
2009-10-13 15:20:00,39.4,39.44,39.39,39.43,16300.0,27.1367,27.1643,27.1299,27.1574,16300.0
2009-10-13 15:25:00,39.43,39.48,39.43,39.44,23800.0,27.1574,27.1918,27.1574,27.1643,23800.0
2009-10-13 15:30:00,39.44,39.45,39.42,39.45,8800.0,27.1643,27.1712,27.1505,27.1712,8800.0
2009-10-13 15:35:00,39.44,39.45,39.38,39.38,13700.0,27.1643,27.1712,27.123,27.123,13700.0
2009-10-13 15:40:00,39.38,39.39,39.36,39.39,19800.0,27.123,27.1299,27.1092,27.1299,19800.0
2009-10-13 15:45:00,39.39,39.41,39.38,39.39,18200.0,27.1299,27.1436,27.123,27.1299,18200.0
2009-10-13 15:50:00,39.39,39.41,39.37,39.4,23300.0,27.1299,27.1436,27.1161,27.1367,23300.0
2009-10-13 15:55:00,39.4,39.43,39.39,39.42,57000.0,27.1367,27.1574,27.1299,27.1505,57000.0
2009-10-14 09:30:00,39.69,39.69,39.59,39.67,12800.0,27.3365,27.3365,27.2676,27.3227,12800.0
2009-10-14 09:35:00,39.66,39.66,39.56,39.57,7400.0,27.3158,27.3158,27.2469,27.2538,7400.0
2009-10-14 09:40:00,39.59,39.68,39.58,39.68,5400.0,27.2676,27.3296,27.2607,27.3296,5400.0
2009-10-14 09:45:00,39.67,39.68,39.63,39.65,11700.0,27.3227,27.3296,27.2952,27.3089,11700.0
2009-10-14 09:50:00,39.65,39.65,39.48,39.48,35600.0,27.3089,27.3089,27.1918,27.1918,35600.0
2009-10-14 09:55:00,39.51,39.57,39.49,39.55,18700.0,27.2125,27.2538,27.1987,27.2401,18700.0
2009-10-14 10:00:00,39.56,39.56,39.49,39.49,4500.0,27.2469,27.2469,27.1987,27.1987,4500.0
2009-10-14 10:05:00,39.49,39.51,39.49,39.51,4100.0,27.1987,27.2125,27.1987,27.2125,4100.0
2009-10-14 10:10:00,39.5,39.53,39.47,39.5,7500.0,27.2056,27.2263,27.185,27.2056,7500.0
2009-10-14 10:15:00,39.49,39.5,39.45,39.45,8600.0,27.1987,27.2056,27.1712,27.1712,8600.0
2009-10-14 10:20:00,39.45,39.47,39.38,39.38,16200.0,27.1712,27.185,27.123,27.123,16200.0
2009-10-14 10:25:00,39.38,39.43,39.37,39.43,6300.0,27.123,27.1574,27.1161,27.1574,6300.0
2009-10-14 10:30:00,39.42,39.43,39.38,39.38,8400.0,27.1505,27.1574,27.123,27.123,8400.0
2009-10-14 10:35:00,39.39,39.4,39.38,39.4,7800.0,27.1299,27.1367,27.123,27.1367,7800.0
2009-10-14 10:40:00,39.39,39.4,39.39,39.39,2400.0,27.1299,27.1367,27.1299,27.1299,2400.0
2009-10-14 10:45:00,39.4,39.4,39.39,39.4,4000.0,27.1367,27.1367,27.1299,27.1367,4000.0
2009-10-14 10:50:00,39.4,39.4,39.39,39.4,1400.0,27.1367,27.1367,27.1299,27.1367,1400.0
2009-10-14 10:55:00,39.4,39.4,39.39,39.39,2500.0,27.1367,27.1367,27.1299,27.1299,2500.0
2009-10-14 11:00:00,39.39,39.45,39.39,39.45,5900.0,27.1299,27.1712,27.1299,27.1712,5900.0
2009-10-14 11:05:00,39.46,39.47,39.41,39.41,12200.0,27.1781,27.185,27.1436,27.1436,12200.0
2009-10-14 11:10:00,39.41,39.41,39.39,39.4,4600.0,27.1436,27.1436,27.1299,27.1367,4600.0
2009-10-14 11:15:00,39.4,39.4,39.4,39.4,7200.0,27.1367,27.1367,27.1367,27.1367,7200.0
2009-10-14 11:20:00,39.4,39.47,39.4,39.47,14100.0,27.1367,27.185,27.1367,27.185,14100.0
2009-10-14 11:25:00,39.47,39.5,39.46,39.49,5400.0,27.185,27.2056,27.1781,27.1987,5400.0
2009-10-14 11:30:00,39.49,39.52,39.49,39.52,5700.0,27.1987,27.2194,27.1987,27.2194,5700.0
2009-10-14 11:35:00,39.51,39.51,39.49,39.49,9700.0,27.2125,27.2125,27.1987,27.1987,9700.0
2009-10-14 11:40:00,39.5,39.5,39.48,39.5,4200.0,27.2056,27.2056,27.1918,27.2056,4200.0
2009-10-14 11:45:00,39.5,39.5,39.48,39.5,7700.0,27.2056,27.2056,27.1918,27.2056,7700.0
2009-10-14 11:50:00,39.5,39.5,39.49,39.49,2400.0,27.2056,27.2056,27.1987,27.1987,2400.0
2009-10-14 11:55:00,39.5,39.51,39.49,39.5,10300.0,27.2056,27.2125,27.1987,27.2056,10300.0
2009-10-14 12:00:00,39.51,39.52,39.5,39.51,5800.0,27.2125,27.2194,27.2056,27.2125,5800.0
2009-10-14 12:05:00,39.51,39.51,39.49,39.49,4000.0,27.2125,27.2125,27.1987,27.1987,4000.0
2009-10-14 12:10:00,39.49,39.49,39.48,39.49,4400.0,27.1987,27.1987,27.1918,27.1987,4400.0
2009-10-14 12:15:00,39.49,39.49,39.48,39.49,1500.0,27.1987,27.1987,27.1918,27.1987,1500.0
2009-10-14 12:20:00,39.49,39.5,39.49,39.5,9300.0,27.1987,27.2056,27.1987,27.2056,9300.0
2009-10-14 12:25:00,39.5,39.52,39.49,39.51,28800.0,27.2056,27.2194,27.1987,27.2125,28800.0
2009-10-14 12:30:00,39.52,39.55,39.51,39.55,9300.0,27.2194,27.2401,27.2125,27.2401,9300.0
2009-10-14 12:35:00,39.55,39.56,39.54,39.56,7200.0,27.2401,27.2469,27.2332,27.2469,7200.0
2009-10-14 12:40:00,39.56,39.56,39.53,39.54,9200.0,27.2469,27.2469,27.2263,27.2332,9200.0
2009-10-14 12:45:00,39.54,39.55,39.54,39.54,6800.0,27.2332,27.2401,27.2332,27.2332,6800.0
2009-10-14 12:50:00,39.53,39.55,39.53,39.55,4500.0,27.2263,27.2401,27.2263,27.2401,4500.0
2009-10-14 12:55:00,39.55,39.55,39.55,39.55,3200.0,27.2401,27.2401,27.2401,27.2401,3200.0
2009-10-14 13:00:00,39.56,39.56,39.53,39.54,6100.0,27.2469,27.2469,27.2263,27.2332,6100.0
2009-10-14 13:05:00,39.55,39.56,39.55,39.56,6100.0,27.2401,27.2469,27.2401,27.2469,6100.0
2009-10-14 13:10:00,39.55,39.6,39.55,39.58,13500.0,27.2401,27.2745,27.2401,27.2607,13500.0
2009-10-14 13:15:00,39.58,39.58,39.52,39.53,8600.0,27.2607,27.2607,27.2194,27.2263,8600.0
2009-10-14 13:20:00,39.52,39.59,39.52,39.59,11300.0,27.2194,27.2676,27.2194,27.2676,11300.0
2009-10-14 13:25:00,39.58,39.6,39.57,39.57,6300.0,27.2607,27.2745,27.2538,27.2538,6300.0
2009-10-14 13:30:00,39.57,39.59,39.57,39.59,3400.0,27.2538,27.2676,27.2538,27.2676,3400.0
2009-10-14 13:35:00,39.6,39.6,39.59,39.59,3600.0,27.2745,27.2745,27.2676,27.2676,3600.0
2009-10-14 13:40:00,39.59,39.61,39.59,39.59,6000.0,27.2676,27.2814,27.2676,27.2676,6000.0
2009-10-14 13:45:00,39.58,39.6,39.58,39.59,2500.0,27.2607,27.2745,27.2607,27.2676,2500.0
2009-10-14 13:50:00,39.58,39.59,39.58,39.58,6300.0,27.2607,27.2676,27.2607,27.2607,6300.0
2009-10-14 13:55:00,39.59,39.6,39.58,39.6,6400.0,27.2676,27.2745,27.2607,27.2745,6400.0
2009-10-14 14:00:00,39.6,39.61,39.55,39.56,13100.0,27.2745,27.2814,27.2401,27.2469,13100.0
2009-10-14 14:05:00,39.56,39.57,39.55,39.56,6000.0,27.2469,27.2538,27.2401,27.2469,6000.0
2009-10-14 14:10:00,39.56,39.56,39.5,39.52,7700.0,27.2469,27.2469,27.2056,27.2194,7700.0
2009-10-14 14:15:00,39.52,39.55,39.5,39.54,7400.0,27.2194,27.2401,27.2056,27.2332,7400.0
2009-10-14 14:20:00,39.55,39.59,39.55,39.58,5800.0,27.2401,27.2676,27.2401,27.2607,5800.0
2009-10-14 14:25:00,39.59,39.6,39.56,39.56,9900.0,27.2676,27.2745,27.2469,27.2469,9900.0
2009-10-14 14:30:00,39.56,39.58,39.55,39.58,6200.0,27.2469,27.2607,27.2401,27.2607,6200.0
2009-10-14 14:35:00,39.57,39.6,39.53,39.55,8800.0,27.2538,27.2745,27.2263,27.2401,8800.0
2009-10-14 14:40:00,39.55,39.56,39.54,39.56,3600.0,27.2401,27.2469,27.2332,27.2469,3600.0
2009-10-14 14:45:00,39.55,39.58,39.52,39.57,8800.0,27.2401,27.2607,27.2194,27.2538,8800.0
2009-10-14 14:50:00,39.57,39.58,39.57,39.58,2200.0,27.2538,27.2607,27.2538,27.2607,2200.0
2009-10-14 14:55:00,39.57,39.58,39.56,39.56,5100.0,27.2538,27.2607,27.2469,27.2469,5100.0
2009-10-14 15:00:00,39.56,39.57,39.54,39.57,13700.0,27.2469,27.2538,27.2332,27.2538,13700.0
2009-10-14 15:05:00,39.57,39.6,39.56,39.6,10300.0,27.2538,27.2745,27.2469,27.2745,10300.0
2009-10-14 15:10:00,39.59,39.63,39.59,39.62,11600.0,27.2676,27.2952,27.2676,27.2883,11600.0
2009-10-14 15:15:00,39.63,39.63,39.59,39.59,14700.0,27.2952,27.2952,27.2676,27.2676,14700.0
2009-10-14 15:20:00,39.59,39.6,39.55,39.6,17200.0,27.2676,27.2745,27.2401,27.2745,17200.0
2009-10-14 15:25:00,39.59,39.62,39.59,39.62,15500.0,27.2676,27.2883,27.2676,27.2883,15500.0
2009-10-14 15:30:00,39.62,39.62,39.58,39.59,12700.0,27.2883,27.2883,27.2607,27.2676,12700.0
2009-10-14 15:35:00,39.59,39.62,39.58,39.62,29800.0,27.2676,27.2883,27.2607,27.2883,29800.0
2009-10-14 15:40:00,39.62,39.63,39.61,39.61,29000.0,27.2883,27.2952,27.2814,27.2814,29000.0
2009-10-14 15:45:00,39.61,39.62,39.61,39.61,15500.0,27.2814,27.2883,27.2814,27.2814,15500.0
2009-10-14 15:50:00,39.61,39.61,39.57,39.59,32700.0,27.2814,27.2814,27.2538,27.2676,32700.0
2009-10-14 15:55:00,39.6,39.6,39.56,39.57,33500.0,27.2745,27.2745,27.2469,27.2538,33500.0
2009-10-15 09:30:00,39.42,39.52,39.41,39.52,11000.0,27.1505,27.2194,27.1436,27.2194,11000.0
2009-10-15 09:35:00,39.56,39.67,39.53,39.63,8500.0,27.2469,27.3227,27.2263,27.2952,8500.0
2009-10-15 09:40:00,39.66,39.78,39.61,39.73,11500.0,27.3158,27.3985,27.2814,27.364,11500.0
2009-10-15 09:45:00,39.73,39.73,39.6,39.61,6900.0,27.364,27.364,27.2745,27.2814,6900.0
2009-10-15 09:50:00,39.6,39.62,39.57,39.58,4300.0,27.2745,27.2883,27.2538,27.2607,4300.0
2009-10-15 09:55:00,39.58,39.61,39.57,39.61,3800.0,27.2607,27.2814,27.2538,27.2814,3800.0
2009-10-15 10:00:00,39.57,39.6,39.55,39.56,6800.0,27.2538,27.2745,27.2401,27.2469,6800.0
2009-10-15 10:05:00,39.56,39.61,39.56,39.6,5300.0,27.2469,27.2814,27.2469,27.2745,5300.0
2009-10-15 10:10:00,39.61,39.64,39.59,39.63,6100.0,27.2814,27.302,27.2676,27.2952,6100.0
2009-10-15 10:15:00,39.61,39.63,39.6,39.62,7200.0,27.2814,27.2952,27.2745,27.2883,7200.0
2009-10-15 10:20:00,39.62,39.69,39.62,39.67,6800.0,27.2883,27.3365,27.2883,27.3227,6800.0
2009-10-15 10:25:00,39.67,39.72,39.67,39.7,5800.0,27.3227,27.3571,27.3227,27.3434,5800.0
2009-10-15 10:30:00,39.7,39.78,39.7,39.77,9000.0,27.3434,27.3985,27.3434,27.3916,9000.0
2009-10-15 10:35:00,39.77,39.77,39.7,39.7,8700.0,27.3916,27.3916,27.3434,27.3434,8700.0
2009-10-15 10:40:00,39.69,39.73,39.67,39.72,12300.0,27.3365,27.364,27.3227,27.3571,12300.0
2009-10-15 10:45:00,39.72,39.72,39.69,39.71,7500.0,27.3571,27.3571,27.3365,27.3503,7500.0
2009-10-15 10:50:00,39.71,39.74,39.7,39.73,18900.0,27.3503,27.3709,27.3434,27.364,18900.0
2009-10-15 10:55:00,39.73,39.75,39.72,39.72,28400.0,27.364,27.3778,27.3571,27.3571,28400.0
2009-10-15 11:00:00,39.73,39.77,39.73,39.75,11300.0,27.364,27.3916,27.364,27.3778,11300.0
2009-10-15 11:05:00,39.75,39.75,39.69,39.69,6600.0,27.3778,27.3778,27.3365,27.3365,6600.0
2009-10-15 11:10:00,39.7,39.73,39.69,39.69,6000.0,27.3434,27.364,27.3365,27.3365,6000.0
2009-10-15 11:15:00,39.69,39.69,39.68,39.69,2400.0,27.3365,27.3365,27.3296,27.3365,2400.0
2009-10-15 11:20:00,39.68,39.69,39.62,39.62,6900.0,27.3296,27.3365,27.2883,27.2883,6900.0
2009-10-15 11:25:00,39.63,39.63,39.62,39.63,1600.0,27.2952,27.2952,27.2883,27.2952,1600.0
2009-10-15 11:30:00,39.62,39.63,39.62,39.63,1800.0,27.2883,27.2952,27.2883,27.2952,1800.0
2009-10-15 11:35:00,39.62,39.63,39.62,39.63,3300.0,27.2883,27.2952,27.2883,27.2952,3300.0
2009-10-15 11:40:00,39.63,39.65,39.63,39.65,6700.0,27.2952,27.3089,27.2952,27.3089,6700.0
2009-10-15 11:45:00,39.65,39.68,39.64,39.64,13400.0,27.3089,27.3296,27.302,27.302,13400.0
2009-10-15 11:50:00,39.64,39.65,39.62,39.63,7000.0,27.302,27.3089,27.2883,27.2952,7000.0
2009-10-15 11:55:00,39.62,39.63,39.6,39.61,5200.0,27.2883,27.2952,27.2745,27.2814,5200.0
2009-10-15 12:00:00,39.6,39.62,39.6,39.62,5400.0,27.2745,27.2883,27.2745,27.2883,5400.0
2009-10-15 12:05:00,39.62,39.62,39.58,39.59,3700.0,27.2883,27.2883,27.2607,27.2676,3700.0
2009-10-15 12:10:00,39.59,39.6,39.58,39.59,11300.0,27.2676,27.2745,27.2607,27.2676,11300.0
2009-10-15 12:15:00,39.59,39.59,39.58,39.58,4000.0,27.2676,27.2676,27.2607,27.2607,4000.0
2009-10-15 12:20:00,39.59,39.59,39.58,39.58,2600.0,27.2676,27.2676,27.2607,27.2607,2600.0
2009-10-15 12:25:00,39.59,39.59,39.55,39.55,11100.0,27.2676,27.2676,27.2401,27.2401,11100.0
2009-10-15 12:30:00,39.55,39.55,39.52,39.54,8700.0,27.2401,27.2401,27.2194,27.2332,8700.0
2009-10-15 12:35:00,39.54,39.54,39.53,39.54,5600.0,27.2332,27.2332,27.2263,27.2332,5600.0
2009-10-15 12:40:00,39.55,39.55,39.54,39.55,1800.0,27.2401,27.2401,27.2332,27.2401,1800.0
2009-10-15 12:45:00,39.55,39.55,39.54,39.55,1100.0,27.2401,27.2401,27.2332,27.2401,1100.0
2009-10-15 12:50:00,39.55,39.55,39.54,39.55,3100.0,27.2401,27.2401,27.2332,27.2401,3100.0
2009-10-15 12:55:00,39.55,39.55,39.54,39.54,2400.0,27.2401,27.2401,27.2332,27.2332,2400.0
2009-10-15 13:00:00,39.55,39.55,39.54,39.55,1200.0,27.2401,27.2401,27.2332,27.2401,1200.0
2009-10-15 13:05:00,39.55,39.55,39.54,39.54,1400.0,27.2401,27.2401,27.2332,27.2332,1400.0
2009-10-15 13:10:00,39.54,39.54,39.49,39.5,16700.0,27.2332,27.2332,27.1987,27.2056,16700.0
2009-10-15 13:15:00,39.5,39.52,39.5,39.51,7400.0,27.2056,27.2194,27.2056,27.2125,7400.0
2009-10-15 13:20:00,39.52,39.52,39.51,39.52,3500.0,27.2194,27.2194,27.2125,27.2194,3500.0
2009-10-15 13:25:00,39.52,39.52,39.49,39.5,14600.0,27.2194,27.2194,27.1987,27.2056,14600.0
2009-10-15 13:30:00,39.5,39.52,39.49,39.51,9400.0,27.2056,27.2194,27.1987,27.2125,9400.0
2009-10-15 13:35:00,39.51,39.52,39.5,39.52,9500.0,27.2125,27.2194,27.2056,27.2194,9500.0
2009-10-15 13:40:00,39.51,39.54,39.51,39.54,2300.0,27.2125,27.2332,27.2125,27.2332,2300.0
2009-10-15 13:45:00,39.54,39.56,39.53,39.55,12200.0,27.2332,27.2469,27.2263,27.2401,12200.0
2009-10-15 13:50:00,39.56,39.58,39.55,39.57,9000.0,27.2469,27.2607,27.2401,27.2538,9000.0
2009-10-15 13:55:00,39.57,39.61,39.57,39.58,10000.0,27.2538,27.2814,27.2538,27.2607,10000.0
2009-10-15 14:00:00,39.58,39.6,39.57,39.6,8500.0,27.2607,27.2745,27.2538,27.2745,8500.0
2009-10-15 14:05:00,39.6,39.6,39.57,39.59,6500.0,27.2745,27.2745,27.2538,27.2676,6500.0
2009-10-15 14:10:00,39.59,39.59,39.58,39.59,2300.0,27.2676,27.2676,27.2607,27.2676,2300.0
2009-10-15 14:15:00,39.58,39.63,39.58,39.63,15800.0,27.2607,27.2952,27.2607,27.2952,15800.0
2009-10-15 14:20:00,39.63,39.66,39.63,39.65,13100.0,27.2952,27.3158,27.2952,27.3089,13100.0
2009-10-15 14:25:00,39.65,39.66,39.64,39.65,5500.0,27.3089,27.3158,27.302,27.3089,5500.0
2009-10-15 14:30:00,39.66,39.67,39.65,39.66,12800.0,27.3158,27.3227,27.3089,27.3158,12800.0
2009-10-15 14:35:00,39.66,39.68,39.65,39.68,13000.0,27.3158,27.3296,27.3089,27.3296,13000.0
2009-10-15 14:40:00,39.67,39.68,39.67,39.68,4300.0,27.3227,27.3296,27.3227,27.3296,4300.0
2009-10-15 14:45:00,39.67,39.69,39.66,39.68,14700.0,27.3227,27.3365,27.3158,27.3296,14700.0
2009-10-15 14:50:00,39.68,39.69,39.66,39.68,32300.0,27.3296,27.3365,27.3158,27.3296,32300.0
2009-10-15 14:55:00,39.68,39.68,39.65,39.66,6000.0,27.3296,27.3296,27.3089,27.3158,6000.0
2009-10-15 15:00:00,39.66,39.66,39.59,39.6,26800.0,27.3158,27.3158,27.2676,27.2745,26800.0
2009-10-15 15:05:00,39.59,39.65,39.59,39.65,13000.0,27.2676,27.3089,27.2676,27.3089,13000.0
2009-10-15 15:10:00,39.65,39.66,39.6,39.61,24800.0,27.3089,27.3158,27.2745,27.2814,24800.0
2009-10-15 15:15:00,39.6,39.63,39.6,39.61,15700.0,27.2745,27.2952,27.2745,27.2814,15700.0
2009-10-15 15:20:00,39.6,39.61,39.59,39.6,10800.0,27.2745,27.2814,27.2676,27.2745,10800.0
2009-10-15 15:25:00,39.6,39.63,39.59,39.59,29200.0,27.2745,27.2952,27.2676,27.2676,29200.0
2009-10-15 15:30:00,39.59,39.64,39.59,39.64,12300.0,27.2676,27.302,27.2676,27.302,12300.0
2009-10-15 15:35:00,39.63,39.67,39.63,39.66,29800.0,27.2952,27.3227,27.2952,27.3158,29800.0
2009-10-15 15:40:00,39.66,39.72,39.65,39.72,44300.0,27.3158,27.3571,27.3089,27.3571,44300.0
2009-10-15 15:45:00,39.72,39.72,39.7,39.72,42600.0,27.3571,27.3571,27.3434,27.3571,42600.0
2009-10-15 15:50:00,39.72,39.72,39.71,39.72,34400.0,27.3571,27.3571,27.3503,27.3571,34400.0
2009-10-15 15:55:00,39.72,39.72,39.7,39.7,75000.0,27.3571,27.3571,27.3434,27.3434,75000.0
2009-10-16 09:30:00,39.57,39.57,39.27,39.38,103800.0,27.2538,27.2538,27.0472,27.123,103800.0
2009-10-16 09:35:00,39.38,39.52,39.38,39.51,8700.0,27.123,27.2194,27.123,27.2125,8700.0
2009-10-16 09:40:00,39.51,39.52,39.43,39.47,13000.0,27.2125,27.2194,27.1574,27.185,13000.0
2009-10-16 09:45:00,39.47,39.59,39.46,39.56,15100.0,27.185,27.2676,27.1781,27.2469,15100.0
2009-10-16 09:50:00,39.56,39.57,39.48,39.52,5800.0,27.2469,27.2538,27.1918,27.2194,5800.0
2009-10-16 09:55:00,39.48,39.49,39.32,39.42,20400.0,27.1918,27.1987,27.0816,27.1505,20400.0
2009-10-16 10:00:00,39.4,39.4,39.34,39.36,8500.0,27.1367,27.1367,27.0954,27.1092,8500.0
2009-10-16 10:05:00,39.38,39.47,39.38,39.44,14700.0,27.123,27.185,27.123,27.1643,14700.0
2009-10-16 10:10:00,39.45,39.49,39.44,39.47,8400.0,27.1712,27.1987,27.1643,27.185,8400.0
2009-10-16 10:15:00,39.5,39.54,39.49,39.52,6100.0,27.2056,27.2332,27.1987,27.2194,6100.0
2009-10-16 10:20:00,39.53,39.58,39.52,39.57,9200.0,27.2263,27.2607,27.2194,27.2538,9200.0
2009-10-16 10:25:00,39.57,39.58,39.53,39.54,3900.0,27.2538,27.2607,27.2263,27.2332,3900.0
2009-10-16 10:30:00,39.52,39.53,39.5,39.5,2600.0,27.2194,27.2263,27.2056,27.2056,2600.0
2009-10-16 10:35:00,39.5,39.53,39.49,39.53,6500.0,27.2056,27.2263,27.1987,27.2263,6500.0
2009-10-16 10:40:00,39.51,39.52,39.5,39.52,11000.0,27.2125,27.2194,27.2056,27.2194,11000.0
2009-10-16 10:45:00,39.53,39.57,39.53,39.57,7000.0,27.2263,27.2538,27.2263,27.2538,7000.0
2009-10-16 10:50:00,39.56,39.58,39.52,39.52,21800.0,27.2469,27.2607,27.2194,27.2194,21800.0
2009-10-16 10:55:00,39.51,39.54,39.51,39.54,2900.0,27.2125,27.2332,27.2125,27.2332,2900.0
2009-10-16 11:00:00,39.54,39.63,39.54,39.62,19400.0,27.2332,27.2952,27.2332,27.2883,19400.0
2009-10-16 11:05:00,39.64,39.66,39.63,39.65,14400.0,27.302,27.3158,27.2952,27.3089,14400.0
2009-10-16 11:10:00,39.65,39.66,39.61,39.61,7700.0,27.3089,27.3158,27.2814,27.2814,7700.0
2009-10-16 11:15:00,39.61,39.68,39.6,39.66,15500.0,27.2814,27.3296,27.2745,27.3158,15500.0
2009-10-16 11:20:00,39.66,39.68,39.66,39.67,7800.0,27.3158,27.3296,27.3158,27.3227,7800.0
2009-10-16 11:25:00,39.68,39.72,39.63,39.72,14700.0,27.3296,27.3571,27.2952,27.3571,14700.0
2009-10-16 11:30:00,39.71,39.72,39.64,39.65,5600.0,27.3503,27.3571,27.302,27.3089,5600.0
2009-10-16 11:35:00,39.63,39.66,39.62,39.66,5900.0,27.2952,27.3158,27.2883,27.3158,5900.0
2009-10-16 11:40:00,39.65,39.66,39.61,39.63,9600.0,27.3089,27.3158,27.2814,27.2952,9600.0
2009-10-16 11:45:00,39.63,39.71,39.61,39.71,11100.0,27.2952,27.3503,27.2814,27.3503,11100.0
2009-10-16 11:50:00,39.71,39.71,39.68,39.69,24500.0,27.3503,27.3503,27.3296,27.3365,24500.0
2009-10-16 11:55:00,39.69,39.69,39.66,39.67,13100.0,27.3365,27.3365,27.3158,27.3227,13100.0
2009-10-16 12:00:00,39.68,39.7,39.67,39.69,19800.0,27.3296,27.3434,27.3227,27.3365,19800.0
2009-10-16 12:05:00,39.68,39.7,39.67,39.69,11900.0,27.3296,27.3434,27.3227,27.3365,11900.0
2009-10-16 12:10:00,39.68,39.69,39.68,39.68,7200.0,27.3296,27.3365,27.3296,27.3296,7200.0
2009-10-16 12:15:00,39.69,39.72,39.68,39.72,8900.0,27.3365,27.3571,27.3296,27.3571,8900.0
2009-10-16 12:20:00,39.71,39.73,39.67,39.67,4500.0,27.3503,27.364,27.3227,27.3227,4500.0
2009-10-16 12:25:00,39.67,39.67,39.64,39.64,10400.0,27.3227,27.3227,27.302,27.302,10400.0
2009-10-16 12:30:00,39.63,39.64,39.63,39.63,1300.0,27.2952,27.302,27.2952,27.2952,1300.0
2009-10-16 12:35:00,39.63,39.63,39.62,39.62,3300.0,27.2952,27.2952,27.2883,27.2883,3300.0
2009-10-16 12:40:00,39.63,39.66,39.62,39.66,1700.0,27.2952,27.3158,27.2883,27.3158,1700.0
2009-10-16 12:45:00,39.66,39.68,39.64,39.68,8800.0,27.3158,27.3296,27.302,27.3296,8800.0
2009-10-16 12:50:00,39.68,39.72,39.68,39.7,7900.0,27.3296,27.3571,27.3296,27.3434,7900.0
2009-10-16 12:55:00,39.7,39.71,39.68,39.68,11600.0,27.3434,27.3503,27.3296,27.3296,11600.0
2009-10-16 13:00:00,39.69,39.7,39.69,39.69,2100.0,27.3365,27.3434,27.3365,27.3365,2100.0
2009-10-16 13:05:00,39.7,39.71,39.68,39.71,4200.0,27.3434,27.3503,27.3296,27.3503,4200.0
2009-10-16 13:10:00,39.71,39.74,39.7,39.71,7600.0,27.3503,27.3709,27.3434,27.3503,7600.0
2009-10-16 13:15:00,39.73,39.77,39.73,39.77,4200.0,27.364,27.3916,27.364,27.3916,4200.0
2009-10-16 13:20:00,39.79,39.81,39.79,39.81,5700.0,27.4054,27.4191,27.4054,27.4191,5700.0
2009-10-16 13:25:00,39.81,39.84,39.79,39.84,7700.0,27.4191,27.4398,27.4054,27.4398,7700.0
2009-10-16 13:30:00,39.84,39.85,39.78,39.79,11800.0,27.4398,27.4467,27.3985,27.4054,11800.0
2009-10-16 13:35:00,39.79,39.79,39.78,39.78,7400.0,27.4054,27.4054,27.3985,27.3985,7400.0
2009-10-16 13:40:00,39.79,39.79,39.75,39.75,12100.0,27.4054,27.4054,27.3778,27.3778,12100.0
2009-10-16 13:45:00,39.76,39.76,39.74,39.76,7700.0,27.3847,27.3847,27.3709,27.3847,7700.0
2009-10-16 13:50:00,39.76,39.81,39.76,39.78,15700.0,27.3847,27.4191,27.3847,27.3985,15700.0
2009-10-16 13:55:00,39.77,39.78,39.77,39.77,6400.0,27.3916,27.3985,27.3916,27.3916,6400.0
2009-10-16 14:00:00,39.76,39.78,39.74,39.78,11400.0,27.3847,27.3985,27.3709,27.3985,11400.0
2009-10-16 14:05:00,39.78,39.78,39.75,39.77,13400.0,27.3985,27.3985,27.3778,27.3916,13400.0
2009-10-16 14:10:00,39.77,39.78,39.76,39.78,8400.0,27.3916,27.3985,27.3847,27.3985,8400.0
2009-10-16 14:15:00,39.78,39.81,39.77,39.81,12200.0,27.3985,27.4191,27.3916,27.4191,12200.0
2009-10-16 14:20:00,39.81,39.85,39.81,39.85,15800.0,27.4191,27.4467,27.4191,27.4467,15800.0
2009-10-16 14:25:00,39.85,39.85,39.84,39.85,3100.0,27.4467,27.4467,27.4398,27.4467,3100.0
2009-10-16 14:30:00,39.84,39.85,39.84,39.85,5700.0,27.4398,27.4467,27.4398,27.4467,5700.0
2009-10-16 14:35:00,39.85,39.88,39.84,39.87,12400.0,27.4467,27.4673,27.4398,27.4605,12400.0
2009-10-16 14:40:00,39.88,39.88,39.83,39.85,6000.0,27.4673,27.4673,27.4329,27.4467,6000.0
2009-10-16 14:45:00,39.84,39.85,39.84,39.85,1400.0,27.4398,27.4467,27.4398,27.4467,1400.0
2009-10-16 14:50:00,39.84,39.85,39.83,39.84,6000.0,27.4398,27.4467,27.4329,27.4398,6000.0
2009-10-16 14:55:00,39.84,39.84,39.82,39.83,8600.0,27.4398,27.4398,27.426,27.4329,8600.0
2009-10-16 15:00:00,39.83,39.83,39.81,39.82,17000.0,27.4329,27.4329,27.4191,27.426,17000.0
2009-10-16 15:05:00,39.83,39.83,39.78,39.78,19700.0,27.4329,27.4329,27.3985,27.3985,19700.0
2009-10-16 15:10:00,39.78,39.83,39.77,39.82,18700.0,27.3985,27.4329,27.3916,27.426,18700.0
2009-10-16 15:15:00,39.81,39.83,39.73,39.75,22000.0,27.4191,27.4329,27.364,27.3778,22000.0
2009-10-16 15:20:00,39.75,39.77,39.73,39.75,19600.0,27.3778,27.3916,27.364,27.3778,19600.0
2009-10-16 15:25:00,39.75,39.76,39.71,39.74,13900.0,27.3778,27.3847,27.3503,27.3709,13900.0
2009-10-16 15:30:00,39.74,39.77,39.73,39.77,17100.0,27.3709,27.3916,27.364,27.3916,17100.0
2009-10-16 15:35:00,39.77,39.82,39.75,39.77,61000.0,27.3916,27.426,27.3778,27.3916,61000.0
2009-10-16 15:40:00,39.76,39.78,39.71,39.72,53400.0,27.3847,27.3985,27.3503,27.3571,53400.0
2009-10-16 15:45:00,39.71,39.72,39.64,39.64,66400.0,27.3503,27.3571,27.302,27.302,66400.0
2009-10-16 15:50:00,39.65,39.65,39.58,39.6,106200.0,27.3089,27.3089,27.2607,27.2745,106200.0
2009-10-16 15:55:00,39.6,39.62,39.57,39.59,92500.0,27.2745,27.2883,27.2538,27.2676,92500.0
2009-10-19 09:30:00,39.66,39.85,39.66,39.7,16500.0,27.3158,27.4467,27.3158,27.3434,16500.0
2009-10-19 09:35:00,39.73,39.77,39.66,39.72,7900.0,27.364,27.3916,27.3158,27.3571,7900.0
2009-10-19 09:40:00,39.73,39.79,39.73,39.79,7700.0,27.364,27.4054,27.364,27.4054,7700.0
2009-10-19 09:45:00,39.8,39.8,39.65,39.65,42200.0,27.4122,27.4122,27.3089,27.3089,42200.0
2009-10-19 09:50:00,39.67,39.67,39.63,39.64,11700.0,27.3227,27.3227,27.2952,27.302,11700.0
2009-10-19 09:55:00,39.65,39.65,39.62,39.62,9300.0,27.3089,27.3089,27.2883,27.2883,9300.0
2009-10-19 10:00:00,39.62,39.71,39.62,39.7,15100.0,27.2883,27.3503,27.2883,27.3434,15100.0
2009-10-19 10:05:00,39.73,39.73,39.7,39.71,4500.0,27.364,27.364,27.3434,27.3503,4500.0
2009-10-19 10:10:00,39.7,39.74,39.7,39.71,10600.0,27.3434,27.3709,27.3434,27.3503,10600.0
2009-10-19 10:15:00,39.72,39.72,39.68,39.69,4300.0,27.3571,27.3571,27.3296,27.3365,4300.0
2009-10-19 10:20:00,39.7,39.79,39.69,39.79,20200.0,27.3434,27.4054,27.3365,27.4054,20200.0
2009-10-19 10:25:00,39.78,39.78,39.6,39.61,80200.0,27.3985,27.3985,27.2745,27.2814,80200.0
2009-10-19 10:30:00,39.6,39.67,39.6,39.62,45100.0,27.2745,27.3227,27.2745,27.2883,45100.0
2009-10-19 10:35:00,39.63,39.72,39.63,39.7,9100.0,27.2952,27.3571,27.2952,27.3434,9100.0
2009-10-19 10:40:00,39.72,39.84,39.72,39.83,14700.0,27.3571,27.4398,27.3571,27.4329,14700.0
2009-10-19 10:45:00,39.83,39.87,39.74,39.74,44100.0,27.4329,27.4605,27.3709,27.3709,44100.0
2009-10-19 10:50:00,39.74,39.81,39.67,39.81,40000.0,27.3709,27.4191,27.3227,27.4191,40000.0
2009-10-19 10:55:00,39.81,39.82,39.78,39.78,7600.0,27.4191,27.426,27.3985,27.3985,7600.0
2009-10-19 11:00:00,39.77,39.79,39.75,39.76,9600.0,27.3916,27.4054,27.3778,27.3847,9600.0
2009-10-19 11:05:00,39.76,39.83,39.75,39.82,8300.0,27.3847,27.4329,27.3778,27.426,8300.0
2009-10-19 11:10:00,39.82,39.83,39.76,39.78,14500.0,27.426,27.4329,27.3847,27.3985,14500.0
2009-10-19 11:15:00,39.78,39.78,39.75,39.75,174600.0,27.3985,27.3985,27.3778,27.3778,174600.0
2009-10-19 11:20:00,39.76,39.78,39.74,39.74,24100.0,27.3847,27.3985,27.3709,27.3709,24100.0
2009-10-19 11:25:00,39.74,39.76,39.74,39.75,20000.0,27.3709,27.3847,27.3709,27.3778,20000.0
2009-10-19 11:30:00,39.75,39.75,39.67,39.67,40100.0,27.3778,27.3778,27.3227,27.3227,40100.0
2009-10-19 11:35:00,39.68,39.7,39.62,39.62,35900.0,27.3296,27.3434,27.2883,27.2883,35900.0
2009-10-19 11:40:00,39.63,39.64,39.62,39.63,8800.0,27.2952,27.302,27.2883,27.2952,8800.0
2009-10-19 11:45:00,39.64,39.64,39.6,39.6,11300.0,27.302,27.302,27.2745,27.2745,11300.0
2009-10-19 11:50:00,39.61,39.66,39.6,39.66,13600.0,27.2814,27.3158,27.2745,27.3158,13600.0
2009-10-19 11:55:00,39.67,39.67,39.65,39.67,6200.0,27.3227,27.3227,27.3089,27.3227,6200.0
2009-10-19 12:00:00,39.67,39.67,39.66,39.67,3800.0,27.3227,27.3227,27.3158,27.3227,3800.0
2009-10-19 12:05:00,39.67,39.67,39.63,39.65,8600.0,27.3227,27.3227,27.2952,27.3089,8600.0
2009-10-19 12:10:00,39.65,39.65,39.63,39.65,5600.0,27.3089,27.3089,27.2952,27.3089,5600.0
2009-10-19 12:15:00,39.65,39.65,39.64,39.64,3800.0,27.3089,27.3089,27.302,27.302,3800.0
2009-10-19 12:20:00,39.65,39.66,39.65,39.66,6000.0,27.3089,27.3158,27.3089,27.3158,6000.0
2009-10-19 12:25:00,39.66,39.67,39.65,39.66,3100.0,27.3158,27.3227,27.3089,27.3158,3100.0
2009-10-19 12:30:00,39.67,39.68,39.66,39.68,3500.0,27.3227,27.3296,27.3158,27.3296,3500.0
2009-10-19 12:35:00,39.68,39.7,39.68,39.7,5500.0,27.3296,27.3434,27.3296,27.3434,5500.0
2009-10-19 12:40:00,39.7,39.7,39.69,39.69,12200.0,27.3434,27.3434,27.3365,27.3365,12200.0
2009-10-19 12:45:00,39.7,39.7,39.67,39.67,25800.0,27.3434,27.3434,27.3227,27.3227,25800.0
2009-10-19 12:50:00,39.68,39.68,39.67,39.68,6100.0,27.3296,27.3296,27.3227,27.3296,6100.0
2009-10-19 12:55:00,39.68,39.7,39.65,39.66,11400.0,27.3296,27.3434,27.3089,27.3158,11400.0
2009-10-19 13:00:00,39.67,39.67,39.65,39.66,2400.0,27.3227,27.3227,27.3089,27.3158,2400.0
2009-10-19 13:05:00,39.66,39.67,39.63,39.64,17100.0,27.3158,27.3227,27.2952,27.302,17100.0
2009-10-19 13:10:00,39.63,39.63,39.6,39.6,10400.0,27.2952,27.2952,27.2745,27.2745,10400.0
2009-10-19 13:15:00,39.6,39.61,39.58,39.59,4100.0,27.2745,27.2814,27.2607,27.2676,4100.0
2009-10-19 13:20:00,39.58,39.59,39.58,39.59,3000.0,27.2607,27.2676,27.2607,27.2676,3000.0
2009-10-19 13:25:00,39.58,39.62,39.58,39.61,9400.0,27.2607,27.2883,27.2607,27.2814,9400.0
2009-10-19 13:30:00,39.63,39.64,39.62,39.64,4100.0,27.2952,27.302,27.2883,27.302,4100.0
2009-10-19 13:35:00,39.63,39.69,39.63,39.67,13900.0,27.2952,27.3365,27.2952,27.3227,13900.0
2009-10-19 13:40:00,39.66,39.67,39.64,39.64,8900.0,27.3158,27.3227,27.302,27.302,8900.0
2009-10-19 13:45:00,39.64,39.65,39.6,39.6,8200.0,27.302,27.3089,27.2745,27.2745,8200.0
2009-10-19 13:50:00,39.61,39.62,39.59,39.6,12600.0,27.2814,27.2883,27.2676,27.2745,12600.0
2009-10-19 13:55:00,39.59,39.6,39.58,39.58,7900.0,27.2676,27.2745,27.2607,27.2607,7900.0
2009-10-19 14:00:00,39.59,39.62,39.58,39.61,20000.0,27.2676,27.2883,27.2607,27.2814,20000.0
2009-10-19 14:05:00,39.61,39.66,39.61,39.64,9900.0,27.2814,27.3158,27.2814,27.302,9900.0
2009-10-19 14:10:00,39.65,39.7,39.64,39.7,13200.0,27.3089,27.3434,27.302,27.3434,13200.0
2009-10-19 14:15:00,39.7,39.7,39.68,39.68,10900.0,27.3434,27.3434,27.3296,27.3296,10900.0
2009-10-19 14:20:00,39.68,39.69,39.67,39.69,9500.0,27.3296,27.3365,27.3227,27.3365,9500.0
2009-10-19 14:25:00,39.69,39.69,39.65,39.65,12200.0,27.3365,27.3365,27.3089,27.3089,12200.0
2009-10-19 14:30:00,39.64,39.65,39.61,39.62,19000.0,27.302,27.3089,27.2814,27.2883,19000.0
2009-10-19 14:35:00,39.62,39.63,39.56,39.57,29600.0,27.2883,27.2952,27.2469,27.2538,29600.0
2009-10-19 14:40:00,39.57,39.61,39.55,39.61,17800.0,27.2538,27.2814,27.2401,27.2814,17800.0
2009-10-19 14:45:00,39.61,39.62,39.61,39.61,9400.0,27.2814,27.2883,27.2814,27.2814,9400.0
2009-10-19 14:50:00,39.62,39.62,39.59,39.59,14100.0,27.2883,27.2883,27.2676,27.2676,14100.0
2009-10-19 14:55:00,39.6,39.63,39.58,39.59,16000.0,27.2745,27.2952,27.2607,27.2676,16000.0
2009-10-19 15:00:00,39.59,39.59,39.54,39.55,29300.0,27.2676,27.2676,27.2332,27.2401,29300.0
2009-10-19 15:05:00,39.55,39.55,39.54,39.54,15000.0,27.2401,27.2401,27.2332,27.2332,15000.0
2009-10-19 15:10:00,39.55,39.59,39.54,39.59,24600.0,27.2401,27.2676,27.2332,27.2676,24600.0
2009-10-19 15:15:00,39.59,39.59,39.56,39.57,33200.0,27.2676,27.2676,27.2469,27.2538,33200.0
2009-10-19 15:20:00,39.58,39.58,39.51,39.52,22700.0,27.2607,27.2607,27.2125,27.2194,22700.0
2009-10-19 15:25:00,39.51,39.52,39.49,39.5,24200.0,27.2125,27.2194,27.1987,27.2056,24200.0
2009-10-19 15:30:00,39.5,39.52,39.49,39.52,17400.0,27.2056,27.2194,27.1987,27.2194,17400.0
2009-10-19 15:35:00,39.51,39.52,39.51,39.52,25100.0,27.2125,27.2194,27.2125,27.2194,25100.0
2009-10-19 15:40:00,39.52,39.57,39.52,39.55,39200.0,27.2194,27.2538,27.2194,27.2401,39200.0
2009-10-19 15:45:00,39.56,39.61,39.55,39.61,39000.0,27.2469,27.2814,27.2401,27.2814,39000.0
2009-10-19 15:50:00,39.61,39.63,39.6,39.62,43700.0,27.2814,27.2952,27.2745,27.2883,43700.0
2009-10-19 15:55:00,39.62,39.63,39.57,39.62,100400.0,27.2883,27.2952,27.2538,27.2883,100400.0
2009-10-20 09:30:00,39.72,39.75,39.55,39.55,16500.0,27.3571,27.3778,27.2401,27.2401,16500.0
2009-10-20 09:35:00,39.53,39.54,39.41,39.47,10700.0,27.2263,27.2332,27.1436,27.185,10700.0
2009-10-20 09:40:00,39.45,39.52,39.42,39.46,5100.0,27.1712,27.2194,27.1505,27.1781,5100.0
2009-10-20 09:45:00,39.46,39.47,39.41,39.46,8200.0,27.1781,27.185,27.1436,27.1781,8200.0
2009-10-20 09:50:00,39.46,39.46,39.41,39.44,7000.0,27.1781,27.1781,27.1436,27.1643,7000.0
2009-10-20 09:55:00,39.43,39.52,39.43,39.52,6200.0,27.1574,27.2194,27.1574,27.2194,6200.0
2009-10-20 10:00:00,39.52,39.62,39.52,39.62,8100.0,27.2194,27.2883,27.2194,27.2883,8100.0
2009-10-20 10:05:00,39.62,39.69,39.61,39.64,18600.0,27.2883,27.3365,27.2814,27.302,18600.0
2009-10-20 10:10:00,39.63,39.66,39.61,39.66,8100.0,27.2952,27.3158,27.2814,27.3158,8100.0
2009-10-20 10:15:00,39.66,39.66,39.55,39.57,11800.0,27.3158,27.3158,27.2401,27.2538,11800.0
2009-10-20 10:20:00,39.57,39.62,39.56,39.6,13600.0,27.2538,27.2883,27.2469,27.2745,13600.0
2009-10-20 10:25:00,39.6,39.75,39.6,39.73,27000.0,27.2745,27.3778,27.2745,27.364,27000.0
2009-10-20 10:30:00,39.71,39.73,39.7,39.71,5700.0,27.3503,27.364,27.3434,27.3503,5700.0
2009-10-20 10:35:00,39.72,39.8,39.72,39.78,16400.0,27.3571,27.4122,27.3571,27.3985,16400.0
2009-10-20 10:40:00,39.77,39.78,39.74,39.78,13300.0,27.3916,27.3985,27.3709,27.3985,13300.0
2009-10-20 10:45:00,39.78,39.81,39.77,39.81,12600.0,27.3985,27.4191,27.3916,27.4191,12600.0
2009-10-20 10:50:00,39.8,39.9,39.8,39.89,26300.0,27.4122,27.4811,27.4122,27.4742,26300.0
2009-10-20 10:55:00,39.88,39.95,39.87,39.91,19100.0,27.4673,27.5156,27.4605,27.488,19100.0
2009-10-20 11:00:00,39.91,40.0,39.91,39.99,18500.0,27.488,27.55,27.488,27.5431,18500.0
2009-10-20 11:05:00,40.0,40.05,39.99,40.03,34600.0,27.55,27.5844,27.5431,27.5707,34600.0
2009-10-20 11:10:00,40.03,40.03,39.97,39.98,12300.0,27.5707,27.5707,27.5293,27.5362,12300.0
2009-10-20 11:15:00,39.99,40.07,39.98,40.06,15300.0,27.5431,27.5982,27.5362,27.5913,15300.0
2009-10-20 11:20:00,40.06,40.19,40.04,40.19,30600.0,27.5913,27.6809,27.5775,27.6809,30600.0
2009-10-20 11:25:00,40.18,40.19,40.14,40.17,38800.0,27.674,27.6809,27.6464,27.6671,38800.0
2009-10-20 11:30:00,40.17,40.28,40.17,40.27,34500.0,27.6671,27.7428,27.6671,27.736,34500.0
2009-10-20 11:35:00,40.27,40.28,40.18,40.19,27200.0,27.736,27.7428,27.674,27.6809,27200.0
2009-10-20 11:40:00,40.19,40.22,40.17,40.21,20100.0,27.6809,27.7015,27.6671,27.6946,20100.0
2009-10-20 11:45:00,40.22,40.31,40.2,40.25,48000.0,27.7015,27.7635,27.6877,27.7222,48000.0
2009-10-20 11:50:00,40.25,40.36,40.25,40.34,35900.0,27.7222,27.7979,27.7222,27.7842,35900.0
2009-10-20 11:55:00,40.35,40.39,40.29,40.36,52400.0,27.7911,27.8186,27.7497,27.7979,52400.0
2009-10-20 12:00:00,40.35,40.36,40.26,40.3,27600.0,27.7911,27.7979,27.7291,27.7566,27600.0
2009-10-20 12:05:00,40.3,40.33,40.29,40.33,43100.0,27.7566,27.7773,27.7497,27.7773,43100.0
2009-10-20 12:10:00,40.33,40.4,40.33,40.4,28600.0,27.7773,27.8255,27.7773,27.8255,28600.0
2009-10-20 12:15:00,40.39,40.4,40.38,40.38,10200.0,27.8186,27.8255,27.8117,27.8117,10200.0
2009-10-20 12:20:00,40.39,40.4,40.38,40.4,5000.0,27.8186,27.8255,27.8117,27.8255,5000.0
2009-10-20 12:25:00,40.39,40.49,40.39,40.49,32300.0,27.8186,27.8875,27.8186,27.8875,32300.0
2009-10-20 12:30:00,40.48,40.54,40.48,40.49,31800.0,27.8806,27.9219,27.8806,27.8875,31800.0
2009-10-20 12:35:00,40.49,40.52,40.48,40.52,20500.0,27.8875,27.9081,27.8806,27.9081,20500.0
2009-10-20 12:40:00,40.51,40.56,40.51,40.56,16700.0,27.9013,27.9357,27.9013,27.9357,16700.0
2009-10-20 12:45:00,40.55,40.59,40.54,40.57,43800.0,27.9288,27.9564,27.9219,27.9426,43800.0
2009-10-20 12:50:00,40.56,40.57,40.53,40.53,12300.0,27.9357,27.9426,27.915,27.915,12300.0
2009-10-20 12:55:00,40.53,40.53,40.47,40.5,15700.0,27.915,27.915,27.8737,27.8944,15700.0
2009-10-20 13:00:00,40.5,40.56,40.5,40.54,11200.0,27.8944,27.9357,27.8944,27.9219,11200.0
2009-10-20 13:05:00,40.54,40.55,40.52,40.53,15800.0,27.9219,27.9288,27.9081,27.915,15800.0
2009-10-20 13:10:00,40.53,40.53,40.5,40.51,15000.0,27.915,27.915,27.8944,27.9013,15000.0
2009-10-20 13:15:00,40.51,40.51,40.43,40.44,17100.0,27.9013,27.9013,27.8462,27.853,17100.0
2009-10-20 13:20:00,40.43,40.45,40.43,40.44,4200.0,27.8462,27.8599,27.8462,27.853,4200.0
2009-10-20 13:25:00,40.43,40.43,40.35,40.39,22800.0,27.8462,27.8462,27.7911,27.8186,22800.0
2009-10-20 13:30:00,40.37,40.43,40.37,40.41,10400.0,27.8048,27.8462,27.8048,27.8324,10400.0
2009-10-20 13:35:00,40.41,40.47,40.41,40.46,12600.0,27.8324,27.8737,27.8324,27.8668,12600.0
2009-10-20 13:40:00,40.46,40.47,40.44,40.46,12300.0,27.8668,27.8737,27.853,27.8668,12300.0
2009-10-20 13:45:00,40.46,40.48,40.46,40.48,5800.0,27.8668,27.8806,27.8668,27.8806,5800.0
2009-10-20 13:50:00,40.48,40.48,40.46,40.47,8800.0,27.8806,27.8806,27.8668,27.8737,8800.0
2009-10-20 13:55:00,40.47,40.47,40.44,40.46,8300.0,27.8737,27.8737,27.853,27.8668,8300.0
2009-10-20 14:00:00,40.46,40.46,40.41,40.42,12500.0,27.8668,27.8668,27.8324,27.8393,12500.0
2009-10-20 14:05:00,40.42,40.45,40.41,40.44,11000.0,27.8393,27.8599,27.8324,27.853,11000.0
2009-10-20 14:10:00,40.44,40.5,40.44,40.5,14200.0,27.853,27.8944,27.853,27.8944,14200.0
2009-10-20 14:15:00,40.5,40.57,40.49,40.57,21900.0,27.8944,27.9426,27.8875,27.9426,21900.0
2009-10-20 14:20:00,40.57,40.59,40.56,40.57,16200.0,27.9426,27.9564,27.9357,27.9426,16200.0
2009-10-20 14:25:00,40.56,40.57,40.52,40.56,12700.0,27.9357,27.9426,27.9081,27.9357,12700.0
2009-10-20 14:30:00,40.57,40.59,40.55,40.59,16300.0,27.9426,27.9564,27.9288,27.9564,16300.0
2009-10-20 14:35:00,40.59,40.67,40.58,40.67,29600.0,27.9564,28.0115,27.9495,28.0115,29600.0
2009-10-20 14:40:00,40.66,40.66,40.62,40.64,12600.0,28.0046,28.0046,27.977,27.9908,12600.0
2009-10-20 14:45:00,40.64,40.65,40.64,40.64,13200.0,27.9908,27.9977,27.9908,27.9908,13200.0
2009-10-20 14:50:00,40.65,40.65,40.64,40.65,12000.0,27.9977,27.9977,27.9908,27.9977,12000.0
2009-10-20 14:55:00,40.65,40.69,40.64,40.69,27300.0,27.9977,28.0252,27.9908,28.0252,27300.0
2009-10-20 15:00:00,40.69,40.71,40.67,40.7,45500.0,28.0252,28.039,28.0115,28.0321,45500.0
2009-10-20 15:05:00,40.69,40.7,40.62,40.62,53100.0,28.0252,28.0321,27.977,27.977,53100.0
2009-10-20 15:10:00,40.62,40.62,40.56,40.58,48600.0,27.977,27.977,27.9357,27.9495,48600.0
2009-10-20 15:15:00,40.58,40.65,40.58,40.64,38500.0,27.9495,27.9977,27.9495,27.9908,38500.0
2009-10-20 15:20:00,40.65,40.69,40.61,40.68,59000.0,27.9977,28.0252,27.9701,28.0183,59000.0
2009-10-20 15:25:00,40.67,40.77,40.67,40.76,59500.0,28.0115,28.0803,28.0115,28.0734,59500.0
2009-10-20 15:30:00,40.77,40.87,40.76,40.84,84100.0,28.0803,28.1492,28.0734,28.1285,84100.0
2009-10-20 15:35:00,40.85,40.95,40.84,40.88,76200.0,28.1354,28.2043,28.1285,28.1561,76200.0
2009-10-20 15:40:00,40.88,40.88,40.78,40.82,69200.0,28.1561,28.1561,28.0872,28.1148,69200.0
2009-10-20 15:45:00,40.82,40.85,40.8,40.85,49400.0,28.1148,28.1354,28.101,28.1354,49400.0
2009-10-20 15:50:00,40.84,40.89,40.84,40.85,77500.0,28.1285,28.163,28.1285,28.1354,77500.0
2009-10-20 15:55:00,40.86,40.91,40.85,40.88,141200.0,28.1423,28.1768,28.1354,28.1561,141200.0
2009-10-21 09:30:00,40.86,41.0,40.68,40.97,40800.0,28.1423,28.2387,28.0183,28.2181,40800.0
2009-10-21 09:35:00,40.99,41.09,40.93,40.98,49600.0,28.2319,28.3007,28.1905,28.225,49600.0
2009-10-21 09:40:00,40.98,41.08,40.83,41.05,41800.0,28.225,28.2938,28.1217,28.2732,41800.0
2009-10-21 09:45:00,41.05,41.17,41.01,41.17,32000.0,28.2732,28.3558,28.2456,28.3558,32000.0
2009-10-21 09:50:00,41.16,41.27,41.1,41.26,30600.0,28.3489,28.4247,28.3076,28.4178,30600.0
2009-10-21 09:55:00,41.25,41.26,41.19,41.22,23900.0,28.4109,28.4178,28.3696,28.3903,23900.0
2009-10-21 10:00:00,41.23,41.31,41.2,41.22,46600.0,28.3972,28.4523,28.3765,28.3903,46600.0
2009-10-21 10:05:00,41.21,41.28,41.16,41.16,33000.0,28.3834,28.4316,28.3489,28.3489,33000.0
2009-10-21 10:10:00,41.15,41.18,41.08,41.16,45100.0,28.3421,28.3627,28.2938,28.3489,45100.0
2009-10-21 10:15:00,41.18,41.26,41.15,41.21,41900.0,28.3627,28.4178,28.3421,28.3834,41900.0
2009-10-21 10:20:00,41.21,41.26,41.19,41.25,26800.0,28.3834,28.4178,28.3696,28.4109,26800.0
2009-10-21 10:25:00,41.25,41.28,41.23,41.26,25300.0,28.4109,28.4316,28.3972,28.4178,25300.0
2009-10-21 10:30:00,41.27,41.35,41.23,41.34,45000.0,28.4247,28.4798,28.3972,28.4729,45000.0
2009-10-21 10:35:00,41.34,41.38,41.31,41.37,49100.0,28.4729,28.5005,28.4523,28.4936,49100.0
2009-10-21 10:40:00,41.37,41.5,41.34,41.48,95400.0,28.4936,28.5831,28.4729,28.5693,95400.0
2009-10-21 10:45:00,41.48,41.55,41.45,41.47,59800.0,28.5693,28.6176,28.5487,28.5625,59800.0
2009-10-21 10:50:00,41.47,41.58,41.42,41.53,49800.0,28.5625,28.6382,28.528,28.6038,49800.0
2009-10-21 10:55:00,41.55,41.62,41.47,41.47,37500.0,28.6176,28.6658,28.5625,28.5625,37500.0
2009-10-21 11:00:00,41.48,41.48,41.43,41.43,18700.0,28.5693,28.5693,28.5349,28.5349,18700.0
2009-10-21 11:05:00,41.43,41.45,41.4,41.43,16600.0,28.5349,28.5487,28.5142,28.5349,16600.0
2009-10-21 11:10:00,41.42,41.42,41.35,41.38,25300.0,28.528,28.528,28.4798,28.5005,25300.0
2009-10-21 11:15:00,41.38,41.41,41.34,41.41,20000.0,28.5005,28.5211,28.4729,28.5211,20000.0
2009-10-21 11:20:00,41.41,41.5,41.4,41.42,29100.0,28.5211,28.5831,28.5142,28.528,29100.0
2009-10-21 11:25:00,41.43,41.47,41.37,41.45,23100.0,28.5349,28.5625,28.4936,28.5487,23100.0
2009-10-21 11:30:00,41.45,41.46,41.42,41.42,16600.0,28.5487,28.5556,28.528,28.528,16600.0
2009-10-21 11:35:00,41.42,41.46,41.42,41.42,34800.0,28.528,28.5556,28.528,28.528,34800.0
2009-10-21 11:40:00,41.43,41.45,41.42,41.43,40000.0,28.5349,28.5487,28.528,28.5349,40000.0
2009-10-21 11:45:00,41.43,41.45,41.4,41.44,26400.0,28.5349,28.5487,28.5142,28.5418,26400.0
2009-10-21 11:50:00,41.43,41.51,41.42,41.5,35900.0,28.5349,28.59,28.528,28.5831,35900.0
2009-10-21 11:55:00,41.5,41.51,41.45,41.47,20500.0,28.5831,28.59,28.5487,28.5625,20500.0
2009-10-21 12:00:00,41.47,41.53,41.46,41.5,16900.0,28.5625,28.6038,28.5556,28.5831,16900.0
2009-10-21 12:05:00,41.51,41.51,41.48,41.48,11800.0,28.59,28.59,28.5693,28.5693,11800.0
2009-10-21 12:10:00,41.48,41.49,41.45,41.45,16100.0,28.5693,28.5762,28.5487,28.5487,16100.0
2009-10-21 12:15:00,41.45,41.5,41.45,41.5,32900.0,28.5487,28.5831,28.5487,28.5831,32900.0
2009-10-21 12:20:00,41.51,41.56,41.5,41.5,22000.0,28.59,28.6244,28.5831,28.5831,22000.0
2009-10-21 12:25:00,41.5,41.5,41.42,41.44,76800.0,28.5831,28.5831,28.528,28.5418,76800.0
2009-10-21 12:30:00,41.43,41.44,41.35,41.35,22000.0,28.5349,28.5418,28.4798,28.4798,22000.0
2009-10-21 12:35:00,41.35,41.35,41.32,41.34,23400.0,28.4798,28.4798,28.4591,28.4729,23400.0
2009-10-21 12:40:00,41.34,41.35,41.32,41.32,13900.0,28.4729,28.4798,28.4591,28.4591,13900.0
2009-10-21 12:45:00,41.32,41.34,41.32,41.33,9000.0,28.4591,28.4729,28.4591,28.466,9000.0
2009-10-21 12:50:00,41.33,41.34,41.32,41.32,6200.0,28.466,28.4729,28.4591,28.4591,6200.0
2009-10-21 12:55:00,41.33,41.33,41.28,41.3,19500.0,28.466,28.466,28.4316,28.4454,19500.0
2009-10-21 13:00:00,41.3,41.31,41.27,41.28,20100.0,28.4454,28.4523,28.4247,28.4316,20100.0
2009-10-21 13:05:00,41.27,41.28,41.23,41.23,21400.0,28.4247,28.4316,28.3972,28.3972,21400.0
2009-10-21 13:10:00,41.23,41.25,41.15,41.16,44900.0,28.3972,28.4109,28.3421,28.3489,44900.0
2009-10-21 13:15:00,41.17,41.22,41.16,41.21,11500.0,28.3558,28.3903,28.3489,28.3834,11500.0
2009-10-21 13:20:00,41.22,41.25,41.21,41.23,13600.0,28.3903,28.4109,28.3834,28.3972,13600.0
2009-10-21 13:25:00,41.24,41.24,41.21,41.21,14900.0,28.404,28.404,28.3834,28.3834,14900.0
2009-10-21 13:30:00,41.21,41.26,41.2,41.24,30000.0,28.3834,28.4178,28.3765,28.404,30000.0
2009-10-21 13:35:00,41.24,41.32,41.24,41.32,17500.0,28.404,28.4591,28.404,28.4591,17500.0
2009-10-21 13:40:00,41.32,41.32,41.28,41.28,16300.0,28.4591,28.4591,28.4316,28.4316,16300.0
2009-10-21 13:45:00,41.28,41.28,41.21,41.22,10100.0,28.4316,28.4316,28.3834,28.3903,10100.0
2009-10-21 13:50:00,41.21,41.3,41.21,41.28,23800.0,28.3834,28.4454,28.3834,28.4316,23800.0
2009-10-21 13:55:00,41.27,41.3,41.25,41.26,17600.0,28.4247,28.4454,28.4109,28.4178,17600.0
2009-10-21 14:00:00,41.27,41.27,41.22,41.23,13000.0,28.4247,28.4247,28.3903,28.3972,13000.0
2009-10-21 14:05:00,41.22,41.39,41.22,41.33,41400.0,28.3903,28.5074,28.3903,28.466,41400.0
2009-10-21 14:10:00,41.32,41.35,41.31,41.33,18300.0,28.4591,28.4798,28.4523,28.466,18300.0
2009-10-21 14:15:00,41.33,41.33,41.27,41.28,14500.0,28.466,28.466,28.4247,28.4316,14500.0
2009-10-21 14:20:00,41.28,41.29,41.25,41.25,10200.0,28.4316,28.4385,28.4109,28.4109,10200.0
2009-10-21 14:25:00,41.26,41.26,41.22,41.22,13900.0,28.4178,28.4178,28.3903,28.3903,13900.0
2009-10-21 14:30:00,41.22,41.25,41.16,41.18,33500.0,28.3903,28.4109,28.3489,28.3627,33500.0
2009-10-21 14:35:00,41.17,41.18,41.13,41.15,25000.0,28.3558,28.3627,28.3283,28.3421,25000.0
2009-10-21 14:40:00,41.16,41.21,41.14,41.19,34200.0,28.3489,28.3834,28.3352,28.3696,34200.0
2009-10-21 14:45:00,41.2,41.2,41.17,41.17,14500.0,28.3765,28.3765,28.3558,28.3558,14500.0
2009-10-21 14:50:00,41.17,41.18,41.13,41.14,17900.0,28.3558,28.3627,28.3283,28.3352,17900.0
2009-10-21 14:55:00,41.14,41.16,41.09,41.12,16900.0,28.3352,28.3489,28.3007,28.3214,16900.0
2009-10-21 15:00:00,41.13,41.13,41.07,41.07,24500.0,28.3283,28.3283,28.287,28.287,24500.0
2009-10-21 15:05:00,41.07,41.08,41.03,41.03,18700.0,28.287,28.2938,28.2594,28.2594,18700.0
2009-10-21 15:10:00,41.04,41.1,41.01,41.09,34100.0,28.2663,28.3076,28.2456,28.3007,34100.0
2009-10-21 15:15:00,41.09,41.09,40.95,40.98,25300.0,28.3007,28.3007,28.2043,28.225,25300.0
2009-10-21 15:20:00,40.99,41.03,40.85,40.89,89100.0,28.2319,28.2594,28.1354,28.163,89100.0
2009-10-21 15:25:00,40.89,40.89,40.81,40.83,24300.0,28.163,28.163,28.1079,28.1217,24300.0
2009-10-21 15:30:00,40.83,40.84,40.65,40.67,54000.0,28.1217,28.1285,27.9977,28.0115,54000.0
2009-10-21 15:35:00,40.67,40.79,40.61,40.79,67500.0,28.0115,28.0941,27.9701,28.0941,67500.0
2009-10-21 15:40:00,40.78,40.78,40.67,40.69,51500.0,28.0872,28.0872,28.0115,28.0252,51500.0
2009-10-21 15:45:00,40.68,40.73,40.67,40.68,44900.0,28.0183,28.0528,28.0115,28.0183,44900.0
2009-10-21 15:50:00,40.68,40.72,40.65,40.7,32300.0,28.0183,28.0459,27.9977,28.0321,32300.0
2009-10-21 15:55:00,40.7,40.83,40.61,40.74,195700.0,28.0321,28.1217,27.9701,28.0597,195700.0
2009-10-22 09:30:00,40.92,40.92,40.06,40.11,103500.0,28.1836,28.1836,27.5913,27.6258,103500.0
2009-10-22 09:35:00,40.12,40.32,39.01,39.15,179200.0,27.6326,27.7704,26.8681,26.9646,179200.0
2009-10-22 09:40:00,39.17,39.19,38.11,38.25,457700.0,26.9783,26.9921,26.2483,26.3447,457700.0
2009-10-22 09:45:00,38.23,38.4,37.71,37.81,434000.0,26.3309,26.448,25.9728,26.0416,434000.0
2009-10-22 09:50:00,37.81,38.12,37.41,38.07,356600.0,26.0416,26.2551,25.7661,26.2207,356600.0
2009-10-22 09:55:00,38.08,38.15,37.78,38.02,183500.0,26.2276,26.2758,26.021,26.1863,183500.0
2009-10-22 10:00:00,38.02,38.2,37.8,38.06,204000.0,26.1863,26.3102,26.0347,26.2138,204000.0
2009-10-22 10:05:00,38.05,38.06,37.82,37.93,176800.0,26.2069,26.2138,26.0485,26.1243,176800.0
2009-10-22 10:10:00,37.91,38.03,37.85,37.98,106200.0,26.1105,26.1932,26.0692,26.1587,106200.0
2009-10-22 10:15:00,37.98,38.13,37.93,38.13,128700.0,26.1587,26.262,26.1243,26.262,128700.0
2009-10-22 10:20:00,38.12,38.42,38.0,38.15,184300.0,26.2551,26.4618,26.1725,26.2758,184300.0
2009-10-22 10:25:00,38.15,38.15,37.95,38.08,70300.0,26.2758,26.2758,26.1381,26.2276,70300.0
2009-10-22 10:30:00,38.07,38.15,37.97,38.1,69500.0,26.2207,26.2758,26.1518,26.2414,69500.0
2009-10-22 10:35:00,38.09,38.36,38.09,38.3,66200.0,26.2345,26.4204,26.2345,26.3791,66200.0
2009-10-22 10:40:00,38.3,38.46,38.26,38.37,86700.0,26.3791,26.4893,26.3516,26.4273,86700.0
2009-10-22 10:45:00,38.34,38.46,38.26,38.36,85700.0,26.4067,26.4893,26.3516,26.4204,85700.0
2009-10-22 10:50:00,38.36,38.41,38.29,38.4,51500.0,26.4204,26.4549,26.3722,26.448,51500.0
2009-10-22 10:55:00,38.4,38.44,38.27,38.33,90400.0,26.448,26.4755,26.3585,26.3998,90400.0
2009-10-22 11:00:00,38.33,38.34,38.11,38.3,100000.0,26.3998,26.4067,26.2483,26.3791,100000.0
2009-10-22 11:05:00,38.3,38.45,38.3,38.3,56200.0,26.3791,26.4824,26.3791,26.3791,56200.0
2009-10-22 11:10:00,38.3,38.42,38.3,38.32,43300.0,26.3791,26.4618,26.3791,26.3929,43300.0
2009-10-22 11:15:00,38.32,38.4,38.3,38.38,26400.0,26.3929,26.448,26.3791,26.4342,26400.0
2009-10-22 11:20:00,38.37,38.37,38.32,38.32,10800.0,26.4273,26.4273,26.3929,26.3929,10800.0
2009-10-22 11:25:00,38.33,38.35,38.26,38.27,39100.0,26.3998,26.4136,26.3516,26.3585,39100.0
2009-10-22 11:30:00,38.27,38.3,38.1,38.28,59400.0,26.3585,26.3791,26.2414,26.3653,59400.0
2009-10-22 11:35:00,38.28,38.28,37.98,38.0,88000.0,26.3653,26.3653,26.1587,26.1725,88000.0
2009-10-22 11:40:00,37.99,38.1,37.99,38.07,35300.0,26.1656,26.2414,26.1656,26.2207,35300.0
2009-10-22 11:45:00,38.07,38.07,38.0,38.04,31100.0,26.2207,26.2207,26.1725,26.2,31100.0
2009-10-22 11:50:00,38.04,38.04,37.93,38.04,54300.0,26.2,26.2,26.1243,26.2,54300.0
2009-10-22 11:55:00,38.02,38.03,37.98,37.99,15200.0,26.1863,26.1932,26.1587,26.1656,15200.0
2009-10-22 12:00:00,37.98,38.14,37.98,38.11,30700.0,26.1587,26.2689,26.1587,26.2483,30700.0
2009-10-22 12:05:00,38.11,38.34,38.11,38.34,53300.0,26.2483,26.4067,26.2483,26.4067,53300.0
2009-10-22 12:10:00,38.33,38.61,38.33,38.57,91100.0,26.3998,26.5926,26.3998,26.5651,91100.0
2009-10-22 12:15:00,38.59,38.65,38.52,38.52,46900.0,26.5789,26.6202,26.5306,26.5306,46900.0
2009-10-22 12:20:00,38.52,38.64,38.45,38.59,22900.0,26.5306,26.6133,26.4824,26.5789,22900.0
2009-10-22 12:25:00,38.58,38.61,38.52,38.6,23500.0,26.572,26.5926,26.5306,26.5857,23500.0
2009-10-22 12:30:00,38.6,38.69,38.58,38.64,21800.0,26.5857,26.6477,26.572,26.6133,21800.0
2009-10-22 12:35:00,38.64,38.72,38.6,38.61,25100.0,26.6133,26.6684,26.5857,26.5926,25100.0
2009-10-22 12:40:00,38.62,38.69,38.59,38.65,9300.0,26.5995,26.6477,26.5789,26.6202,9300.0
2009-10-22 12:45:00,38.65,38.82,38.63,38.8,56100.0,26.6202,26.7373,26.6064,26.7235,56100.0
2009-10-22 12:50:00,38.79,38.86,38.79,38.85,24600.0,26.7166,26.7648,26.7166,26.7579,24600.0
2009-10-22 12:55:00,38.86,38.87,38.82,38.85,19600.0,26.7648,26.7717,26.7373,26.7579,19600.0
2009-10-22 13:00:00,38.85,38.93,38.84,38.9,39300.0,26.7579,26.813,26.751,26.7924,39300.0
2009-10-22 13:05:00,38.9,38.9,38.84,38.87,42700.0,26.7924,26.7924,26.751,26.7717,42700.0
2009-10-22 13:10:00,38.87,38.88,38.86,38.88,14500.0,26.7717,26.7786,26.7648,26.7786,14500.0
2009-10-22 13:15:00,38.88,38.95,38.83,38.94,38700.0,26.7786,26.8268,26.7442,26.8199,38700.0
2009-10-22 13:20:00,38.93,38.94,38.85,38.89,25800.0,26.813,26.8199,26.7579,26.7855,25800.0
2009-10-22 13:25:00,38.88,38.95,38.87,38.94,18900.0,26.7786,26.8268,26.7717,26.8199,18900.0
2009-10-22 13:30:00,38.94,39.05,38.93,39.04,42000.0,26.8199,26.8957,26.813,26.8888,42000.0
2009-10-22 13:35:00,39.05,39.07,39.01,39.02,21400.0,26.8957,26.9095,26.8681,26.875,21400.0
2009-10-22 13:40:00,39.01,39.09,39.01,39.06,25600.0,26.8681,26.9232,26.8681,26.9026,25600.0
2009-10-22 13:45:00,39.06,39.15,39.06,39.12,35800.0,26.9026,26.9646,26.9026,26.9439,35800.0
2009-10-22 13:50:00,39.12,39.16,39.11,39.15,29600.0,26.9439,26.9714,26.937,26.9646,29600.0
2009-10-22 13:55:00,39.15,39.2,39.12,39.17,26000.0,26.9646,26.999,26.9439,26.9783,26000.0
2009-10-22 14:00:00,39.18,39.27,39.18,39.19,54400.0,26.9852,27.0472,26.9852,26.9921,54400.0
2009-10-22 14:05:00,39.18,39.24,39.18,39.19,16600.0,26.9852,27.0265,26.9852,26.9921,16600.0
2009-10-22 14:10:00,39.19,39.3,39.08,39.25,82700.0,26.9921,27.0679,26.9163,27.0334,82700.0
2009-10-22 14:15:00,39.26,39.3,39.18,39.3,43100.0,27.0403,27.0679,26.9852,27.0679,43100.0
2009-10-22 14:20:00,39.3,39.42,39.29,39.4,42200.0,27.0679,27.1505,27.061,27.1367,42200.0
2009-10-22 14:25:00,39.4,39.44,39.37,39.4,41000.0,27.1367,27.1643,27.1161,27.1367,41000.0
2009-10-22 14:30:00,39.42,39.55,39.39,39.51,63300.0,27.1505,27.2401,27.1299,27.2125,63300.0
2009-10-22 14:35:00,39.51,39.56,39.42,39.55,47800.0,27.2125,27.2469,27.1505,27.2401,47800.0
2009-10-22 14:40:00,39.55,39.55,39.39,39.47,43600.0,27.2401,27.2401,27.1299,27.185,43600.0
2009-10-22 14:45:00,39.47,39.47,39.32,39.38,57600.0,27.185,27.185,27.0816,27.123,57600.0
2009-10-22 14:50:00,39.38,39.48,39.35,39.38,28200.0,27.123,27.1918,27.1023,27.123,28200.0
2009-10-22 14:55:00,39.38,39.43,39.37,39.41,20000.0,27.123,27.1574,27.1161,27.1436,20000.0
2009-10-22 15:00:00,39.41,39.41,39.34,39.36,34600.0,27.1436,27.1436,27.0954,27.1092,34600.0
2009-10-22 15:05:00,39.35,39.4,39.27,39.38,124600.0,27.1023,27.1367,27.0472,27.123,124600.0
2009-10-22 15:10:00,39.38,39.47,39.36,39.41,48100.0,27.123,27.185,27.1092,27.1436,48100.0
2009-10-22 15:15:00,39.41,39.47,39.4,39.43,40800.0,27.1436,27.185,27.1367,27.1574,40800.0
2009-10-22 15:20:00,39.43,39.7,39.4,39.59,87600.0,27.1574,27.3434,27.1367,27.2676,87600.0
2009-10-22 15:25:00,39.59,39.66,39.55,39.55,37000.0,27.2676,27.3158,27.2401,27.2401,37000.0
2009-10-22 15:30:00,39.55,39.55,39.47,39.51,73000.0,27.2401,27.2401,27.185,27.2125,73000.0
2009-10-22 15:35:00,39.52,39.52,39.28,39.3,106300.0,27.2194,27.2194,27.0541,27.0679,106300.0
2009-10-22 15:40:00,39.31,39.35,39.3,39.32,51100.0,27.0748,27.1023,27.0679,27.0816,51100.0
2009-10-22 15:45:00,39.32,39.37,39.3,39.34,89200.0,27.0816,27.1161,27.0679,27.0954,89200.0
2009-10-22 15:50:00,39.34,39.39,39.27,39.27,91000.0,27.0954,27.1299,27.0472,27.0472,91000.0
2009-10-22 15:55:00,39.28,39.46,39.21,39.3,145900.0,27.0541,27.1781,27.0059,27.0679,145900.0
2009-10-23 09:30:00,39.15,39.26,39.0,39.07,35100.0,26.9646,27.0403,26.8612,26.9095,35100.0
2009-10-23 09:35:00,39.08,39.1,38.95,38.98,36000.0,26.9163,26.9301,26.8268,26.8475,36000.0
2009-10-23 09:40:00,39.0,39.06,38.83,38.85,57300.0,26.8612,26.9026,26.7442,26.7579,57300.0
2009-10-23 09:45:00,38.85,38.85,38.7,38.71,44300.0,26.7579,26.7579,26.6546,26.6615,44300.0
2009-10-23 09:50:00,38.71,38.86,38.67,38.68,57600.0,26.6615,26.7648,26.634,26.6408,57600.0
2009-10-23 09:55:00,38.7,38.7,38.52,38.57,40100.0,26.6546,26.6546,26.5306,26.5651,40100.0
2009-10-23 10:00:00,38.54,38.63,38.35,38.37,37900.0,26.5444,26.6064,26.4136,26.4273,37900.0
2009-10-23 10:05:00,38.35,38.41,38.32,38.39,28100.0,26.4136,26.4549,26.3929,26.4411,28100.0
2009-10-23 10:10:00,38.39,38.39,38.22,38.29,26200.0,26.4411,26.4411,26.324,26.3722,26200.0
2009-10-23 10:15:00,38.29,38.3,38.23,38.25,23800.0,26.3722,26.3791,26.3309,26.3447,23800.0
2009-10-23 10:20:00,38.25,38.28,38.2,38.22,68100.0,26.3447,26.3653,26.3102,26.324,68100.0
2009-10-23 10:25:00,38.22,38.35,38.21,38.31,57900.0,26.324,26.4136,26.3171,26.386,57900.0
2009-10-23 10:30:00,38.29,38.38,38.25,38.34,25500.0,26.3722,26.4342,26.3447,26.4067,25500.0
2009-10-23 10:35:00,38.33,38.36,38.29,38.35,32700.0,26.3998,26.4204,26.3722,26.4136,32700.0
2009-10-23 10:40:00,38.36,38.38,38.27,38.28,59100.0,26.4204,26.4342,26.3585,26.3653,59100.0
2009-10-23 10:45:00,38.29,38.44,38.21,38.4,46900.0,26.3722,26.4755,26.3171,26.448,46900.0
2009-10-23 10:50:00,38.4,38.4,38.2,38.24,37000.0,26.448,26.448,26.3102,26.3378,37000.0
2009-10-23 10:55:00,38.22,38.23,38.12,38.15,20400.0,26.324,26.3309,26.2551,26.2758,20400.0
2009-10-23 11:00:00,38.14,38.19,38.11,38.12,17700.0,26.2689,26.3034,26.2483,26.2551,17700.0
2009-10-23 11:05:00,38.13,38.16,38.05,38.05,16300.0,26.262,26.2827,26.2069,26.2069,16300.0
2009-10-23 11:10:00,38.05,38.07,37.96,37.97,35400.0,26.2069,26.2207,26.1449,26.1518,35400.0
2009-10-23 11:15:00,37.96,38.0,37.82,37.88,58300.0,26.1449,26.1725,26.0485,26.0898,58300.0
2009-10-23 11:20:00,37.87,37.88,37.79,37.81,26500.0,26.083,26.0898,26.0279,26.0416,26500.0
2009-10-23 11:25:00,37.81,37.84,37.79,37.83,27200.0,26.0416,26.0623,26.0279,26.0554,27200.0
2009-10-23 11:30:00,37.81,37.81,37.72,37.78,31200.0,26.0416,26.0416,25.9796,26.021,31200.0
2009-10-23 11:35:00,37.79,37.82,37.77,37.81,20200.0,26.0279,26.0485,26.0141,26.0416,20200.0
2009-10-23 11:40:00,37.8,37.87,37.78,37.79,26000.0,26.0347,26.083,26.021,26.0279,26000.0
2009-10-23 11:45:00,37.8,37.9,37.8,37.88,17600.0,26.0347,26.1036,26.0347,26.0898,17600.0
2009-10-23 11:50:00,37.87,38.02,37.87,37.99,23600.0,26.083,26.1863,26.083,26.1656,23600.0
2009-10-23 11:55:00,37.99,38.07,37.93,38.07,23300.0,26.1656,26.2207,26.1243,26.2207,23300.0
2009-10-23 12:00:00,38.05,38.19,38.05,38.11,32200.0,26.2069,26.3034,26.2069,26.2483,32200.0
2009-10-23 12:05:00,38.12,38.13,38.05,38.06,18800.0,26.2551,26.262,26.2069,26.2138,18800.0
2009-10-23 12:10:00,38.05,38.06,38.01,38.04,16400.0,26.2069,26.2138,26.1794,26.2,16400.0
2009-10-23 12:15:00,38.04,38.12,38.04,38.05,40500.0,26.2,26.2551,26.2,26.2069,40500.0
2009-10-23 12:20:00,38.06,38.06,37.95,37.96,182800.0,26.2138,26.2138,26.1381,26.1449,182800.0
2009-10-23 12:25:00,37.97,37.98,37.92,37.94,26200.0,26.1518,26.1587,26.1174,26.1312,26200.0
2009-10-23 12:30:00,37.93,37.95,37.9,37.91,12800.0,26.1243,26.1381,26.1036,26.1105,12800.0
2009-10-23 12:35:00,37.91,37.96,37.88,37.91,25300.0,26.1105,26.1449,26.0898,26.1105,25300.0
2009-10-23 12:40:00,37.91,37.95,37.91,37.94,11100.0,26.1105,26.1381,26.1105,26.1312,11100.0
2009-10-23 12:45:00,37.94,37.97,37.92,37.92,31900.0,26.1312,26.1518,26.1174,26.1174,31900.0
2009-10-23 12:50:00,37.93,37.95,37.93,37.94,14900.0,26.1243,26.1381,26.1243,26.1312,14900.0
2009-10-23 12:55:00,37.94,37.96,37.88,37.92,17900.0,26.1312,26.1449,26.0898,26.1174,17900.0
2009-10-23 13:00:00,37.91,37.91,37.84,37.87,21900.0,26.1105,26.1105,26.0623,26.083,21900.0
2009-10-23 13:05:00,37.87,37.89,37.84,37.87,13200.0,26.083,26.0967,26.0623,26.083,13200.0
2009-10-23 13:10:00,37.88,37.94,37.88,37.9,23400.0,26.0898,26.1312,26.0898,26.1036,23400.0
2009-10-23 13:15:00,37.9,37.92,37.9,37.92,10200.0,26.1036,26.1174,26.1036,26.1174,10200.0
2009-10-23 13:20:00,37.92,37.92,37.8,37.81,19600.0,26.1174,26.1174,26.0347,26.0416,19600.0
2009-10-23 13:25:00,37.82,37.86,37.81,37.84,6900.0,26.0485,26.0761,26.0416,26.0623,6900.0
2009-10-23 13:30:00,37.85,37.86,37.75,37.78,35300.0,26.0692,26.0761,26.0003,26.021,35300.0
2009-10-23 13:35:00,37.78,37.8,37.76,37.78,13200.0,26.021,26.0347,26.0072,26.021,13200.0
2009-10-23 13:40:00,37.79,37.85,37.79,37.83,15300.0,26.0279,26.0692,26.0279,26.0554,15300.0
2009-10-23 13:45:00,37.84,38.14,37.83,37.98,175400.0,26.0623,26.2689,26.0554,26.1587,175400.0
2009-10-23 13:50:00,37.99,38.0,37.85,37.97,70500.0,26.1656,26.1725,26.0692,26.1518,70500.0
2009-10-23 13:55:00,37.97,37.98,37.89,37.92,26000.0,26.1518,26.1587,26.0967,26.1174,26000.0
2009-10-23 14:00:00,37.92,37.93,37.9,37.91,14900.0,26.1174,26.1243,26.1036,26.1105,14900.0
2009-10-23 14:05:00,37.9,37.91,37.81,37.83,25300.0,26.1036,26.1105,26.0416,26.0554,25300.0
2009-10-23 14:10:00,37.84,37.85,37.75,37.75,24300.0,26.0623,26.0692,26.0003,26.0003,24300.0
2009-10-23 14:15:00,37.75,37.76,37.7,37.7,19100.0,26.0003,26.0072,25.9659,25.9659,19100.0
2009-10-23 14:20:00,37.71,37.78,37.7,37.76,14000.0,25.9728,26.021,25.9659,26.0072,14000.0
2009-10-23 14:25:00,37.77,37.77,37.71,37.72,18000.0,26.0141,26.0141,25.9728,25.9796,18000.0
2009-10-23 14:30:00,37.73,37.77,37.65,37.68,33900.0,25.9865,26.0141,25.9314,25.9521,33900.0
2009-10-23 14:35:00,37.7,37.79,37.7,37.76,9800.0,25.9659,26.0279,25.9659,26.0072,9800.0
2009-10-23 14:40:00,37.77,37.85,37.76,37.84,8900.0,26.0141,26.0692,26.0072,26.0623,8900.0
2009-10-23 14:45:00,37.83,37.84,37.82,37.84,17500.0,26.0554,26.0623,26.0485,26.0623,17500.0
2009-10-23 14:50:00,37.83,37.84,37.8,37.81,28500.0,26.0554,26.0623,26.0347,26.0416,28500.0
2009-10-23 14:55:00,37.81,37.82,37.75,37.76,30600.0,26.0416,26.0485,26.0003,26.0072,30600.0
2009-10-23 15:00:00,37.75,37.87,37.75,37.86,20200.0,26.0003,26.083,26.0003,26.0761,20200.0
2009-10-23 15:05:00,37.86,38.0,37.85,38.0,58300.0,26.0761,26.1725,26.0692,26.1725,58300.0
2009-10-23 15:10:00,38.0,38.05,37.99,38.05,24600.0,26.1725,26.2069,26.1656,26.2069,24600.0
2009-10-23 15:15:00,38.04,38.06,38.01,38.06,24600.0,26.2,26.2138,26.1794,26.2138,24600.0
2009-10-23 15:20:00,38.06,38.07,38.01,38.04,26300.0,26.2138,26.2207,26.1794,26.2,26300.0
2009-10-23 15:25:00,38.03,38.04,37.97,38.03,26600.0,26.1932,26.2,26.1518,26.1932,26600.0
2009-10-23 15:30:00,38.04,38.04,37.97,38.0,42800.0,26.2,26.2,26.1518,26.1725,42800.0
2009-10-23 15:35:00,38.0,38.01,37.95,37.97,45400.0,26.1725,26.1794,26.1381,26.1518,45400.0
2009-10-23 15:40:00,37.97,38.01,37.97,37.99,53400.0,26.1518,26.1794,26.1518,26.1656,53400.0
2009-10-23 15:45:00,37.99,38.05,37.98,38.05,54200.0,26.1656,26.2069,26.1587,26.2069,54200.0
2009-10-23 15:50:00,38.05,38.12,38.03,38.05,114700.0,26.2069,26.2551,26.1932,26.2069,114700.0
2009-10-23 15:55:00,38.06,38.14,38.03,38.06,96700.0,26.2138,26.2689,26.1932,26.2138,96700.0
2009-10-26 09:30:00,38.21,38.21,37.92,37.92,40800.0,26.3171,26.3171,26.1174,26.1174,40800.0
2009-10-26 09:35:00,37.94,38.11,37.94,38.06,39200.0,26.1312,26.2483,26.1312,26.2138,39200.0
2009-10-26 09:40:00,38.06,38.12,38.01,38.11,25100.0,26.2138,26.2551,26.1794,26.2483,25100.0
2009-10-26 09:45:00,38.1,38.37,38.1,38.24,32100.0,26.2414,26.4273,26.2414,26.3378,32100.0
2009-10-26 09:50:00,38.29,38.29,38.13,38.25,49000.0,26.3722,26.3722,26.262,26.3447,49000.0
2009-10-26 09:55:00,38.26,38.3,38.22,38.23,18300.0,26.3516,26.3791,26.324,26.3309,18300.0
2009-10-26 10:00:00,38.23,38.45,38.23,38.34,42500.0,26.3309,26.4824,26.3309,26.4067,42500.0
2009-10-26 10:05:00,38.34,38.37,38.32,38.35,25500.0,26.4067,26.4273,26.3929,26.4136,25500.0
2009-10-26 10:10:00,38.35,38.35,38.29,38.29,33000.0,26.4136,26.4136,26.3722,26.3722,33000.0
2009-10-26 10:15:00,38.3,38.32,38.29,38.3,24600.0,26.3791,26.3929,26.3722,26.3791,24600.0
2009-10-26 10:20:00,38.31,38.31,38.29,38.29,14600.0,26.386,26.386,26.3722,26.3722,14600.0
2009-10-26 10:25:00,38.29,38.31,38.23,38.24,16800.0,26.3722,26.386,26.3309,26.3378,16800.0
2009-10-26 10:30:00,38.24,38.32,38.24,38.3,12500.0,26.3378,26.3929,26.3378,26.3791,12500.0
2009-10-26 10:35:00,38.31,38.32,38.28,38.3,11700.0,26.386,26.3929,26.3653,26.3791,11700.0
2009-10-26 10:40:00,38.3,38.36,38.3,38.35,23400.0,26.3791,26.4204,26.3791,26.4136,23400.0
2009-10-26 10:45:00,38.35,38.38,38.31,38.31,17500.0,26.4136,26.4342,26.386,26.386,17500.0
2009-10-26 10:50:00,38.32,38.32,38.29,38.31,8400.0,26.3929,26.3929,26.3722,26.386,8400.0
2009-10-26 10:55:00,38.31,38.32,38.29,38.32,6800.0,26.386,26.3929,26.3722,26.3929,6800.0
2009-10-26 11:00:00,38.31,38.32,38.28,38.28,7900.0,26.386,26.3929,26.3653,26.3653,7900.0
2009-10-26 11:05:00,38.29,38.35,38.28,38.33,36500.0,26.3722,26.4136,26.3653,26.3998,36500.0
2009-10-26 11:10:00,38.33,38.34,38.24,38.25,11800.0,26.3998,26.4067,26.3378,26.3447,11800.0
2009-10-26 11:15:00,38.24,38.29,38.21,38.24,15200.0,26.3378,26.3722,26.3171,26.3378,15200.0
2009-10-26 11:20:00,38.25,38.29,38.24,38.28,31200.0,26.3447,26.3722,26.3378,26.3653,31200.0
2009-10-26 11:25:00,38.28,38.34,38.28,38.28,18400.0,26.3653,26.4067,26.3653,26.3653,18400.0
2009-10-26 11:30:00,38.26,38.28,37.99,38.03,55100.0,26.3516,26.3653,26.1656,26.1932,55100.0
2009-10-26 11:35:00,38.03,38.03,37.86,37.99,30700.0,26.1932,26.1932,26.0761,26.1656,30700.0
2009-10-26 11:40:00,37.99,38.02,37.95,37.98,21700.0,26.1656,26.1863,26.1381,26.1587,21700.0
2009-10-26 11:45:00,37.96,38.0,37.92,37.94,11400.0,26.1449,26.1725,26.1174,26.1312,11400.0
2009-10-26 11:50:00,37.94,37.96,37.85,37.86,7500.0,26.1312,26.1449,26.0692,26.0761,7500.0
2009-10-26 11:55:00,37.87,37.91,37.72,37.76,19900.0,26.083,26.1105,25.9796,26.0072,19900.0
2009-10-26 12:00:00,37.77,37.79,37.66,37.66,28200.0,26.0141,26.0279,25.9383,25.9383,28200.0
2009-10-26 12:05:00,37.65,37.72,37.63,37.68,37300.0,25.9314,25.9796,25.9177,25.9521,37300.0
2009-10-26 12:10:00,37.68,37.68,37.64,37.66,22100.0,25.9521,25.9521,25.9245,25.9383,22100.0
2009-10-26 12:15:00,37.66,37.66,37.59,37.64,25700.0,25.9383,25.9383,25.8901,25.9245,25700.0
2009-10-26 12:20:00,37.64,37.64,37.58,37.6,17600.0,25.9245,25.9245,25.8832,25.897,17600.0
2009-10-26 12:25:00,37.6,37.67,37.6,37.67,23800.0,25.897,25.9452,25.897,25.9452,23800.0
2009-10-26 12:30:00,37.67,37.69,37.65,37.67,14100.0,25.9452,25.959,25.9314,25.9452,14100.0
2009-10-26 12:35:00,37.67,37.68,37.63,37.67,9300.0,25.9452,25.9521,25.9177,25.9452,9300.0
2009-10-26 12:40:00,37.67,37.68,37.62,37.65,24600.0,25.9452,25.9521,25.9108,25.9314,24600.0
2009-10-26 12:45:00,37.65,37.65,37.62,37.63,20600.0,25.9314,25.9314,25.9108,25.9177,20600.0
2009-10-26 12:50:00,37.65,37.68,37.63,37.68,10800.0,25.9314,25.9521,25.9177,25.9521,10800.0
2009-10-26 12:55:00,37.68,37.78,37.68,37.73,18100.0,25.9521,26.021,25.9521,25.9865,18100.0
2009-10-26 13:00:00,37.74,37.78,37.74,37.75,11300.0,25.9934,26.021,25.9934,26.0003,11300.0
2009-10-26 13:05:00,37.75,37.8,37.75,37.8,7300.0,26.0003,26.0347,26.0003,26.0347,7300.0
2009-10-26 13:10:00,37.79,37.8,37.71,37.72,13700.0,26.0279,26.0347,25.9728,25.9796,13700.0
2009-10-26 13:15:00,37.72,37.77,37.72,37.77,13500.0,25.9796,26.0141,25.9796,26.0141,13500.0
2009-10-26 13:20:00,37.76,37.78,37.72,37.73,25100.0,26.0072,26.021,25.9796,25.9865,25100.0
2009-10-26 13:25:00,37.72,37.79,37.71,37.77,36100.0,25.9796,26.0279,25.9728,26.0141,36100.0
2009-10-26 13:30:00,37.77,37.85,37.74,37.83,15400.0,26.0141,26.0692,25.9934,26.0554,15400.0
2009-10-26 13:35:00,37.83,37.85,37.83,37.83,11900.0,26.0554,26.0692,26.0554,26.0554,11900.0
2009-10-26 13:40:00,37.82,37.86,37.82,37.86,6600.0,26.0485,26.0761,26.0485,26.0761,6600.0
2009-10-26 13:45:00,37.86,37.94,37.85,37.93,13300.0,26.0761,26.1312,26.0692,26.1243,13300.0
2009-10-26 13:50:00,37.92,37.92,37.8,37.86,39400.0,26.1174,26.1174,26.0347,26.0761,39400.0
2009-10-26 13:55:00,37.85,37.86,37.82,37.85,20300.0,26.0692,26.0761,26.0485,26.0692,20300.0
2009-10-26 14:00:00,37.85,37.9,37.83,37.89,11900.0,26.0692,26.1036,26.0554,26.0967,11900.0
2009-10-26 14:05:00,37.89,37.94,37.89,37.9,10900.0,26.0967,26.1312,26.0967,26.1036,10900.0
2009-10-26 14:10:00,37.9,37.96,37.89,37.96,10400.0,26.1036,26.1449,26.0967,26.1449,10400.0
2009-10-26 14:15:00,37.96,37.96,37.82,37.82,34800.0,26.1449,26.1449,26.0485,26.0485,34800.0
2009-10-26 14:20:00,37.82,37.82,37.8,37.81,20200.0,26.0485,26.0485,26.0347,26.0416,20200.0
2009-10-26 14:25:00,37.82,37.89,37.8,37.88,23300.0,26.0485,26.0967,26.0347,26.0898,23300.0
2009-10-26 14:30:00,37.88,37.88,37.83,37.83,19000.0,26.0898,26.0898,26.0554,26.0554,19000.0
2009-10-26 14:35:00,37.83,37.87,37.76,37.85,36000.0,26.0554,26.083,26.0072,26.0692,36000.0
2009-10-26 14:40:00,37.86,37.86,37.78,37.81,21000.0,26.0761,26.0761,26.021,26.0416,21000.0
2009-10-26 14:45:00,37.81,37.83,37.8,37.81,13300.0,26.0416,26.0554,26.0347,26.0416,13300.0
2009-10-26 14:50:00,37.8,37.85,37.8,37.83,31500.0,26.0347,26.0692,26.0347,26.0554,31500.0
2009-10-26 14:55:00,37.83,37.86,37.82,37.85,26100.0,26.0554,26.0761,26.0485,26.0692,26100.0
2009-10-26 15:00:00,37.84,37.86,37.82,37.85,23000.0,26.0623,26.0761,26.0485,26.0692,23000.0
2009-10-26 15:05:00,37.86,37.86,37.77,37.8,16300.0,26.0761,26.0761,26.0141,26.0347,16300.0
2009-10-26 15:10:00,37.8,37.82,37.79,37.81,20800.0,26.0347,26.0485,26.0279,26.0416,20800.0
2009-10-26 15:15:00,37.81,37.88,37.81,37.84,18000.0,26.0416,26.0898,26.0416,26.0623,18000.0
2009-10-26 15:20:00,37.84,37.86,37.82,37.86,14200.0,26.0623,26.0761,26.0485,26.0761,14200.0
2009-10-26 15:25:00,37.86,37.88,37.79,37.8,21300.0,26.0761,26.0898,26.0279,26.0347,21300.0
2009-10-26 15:30:00,37.82,37.92,37.82,37.9,27400.0,26.0485,26.1174,26.0485,26.1036,27400.0
2009-10-26 15:35:00,37.9,37.94,37.87,37.9,30600.0,26.1036,26.1312,26.083,26.1036,30600.0
2009-10-26 15:40:00,37.9,38.0,37.89,37.99,35200.0,26.1036,26.1725,26.0967,26.1656,35200.0
2009-10-26 15:45:00,38.0,38.06,37.98,38.04,54100.0,26.1725,26.2138,26.1587,26.2,54100.0
2009-10-26 15:50:00,38.04,38.04,37.97,37.99,51500.0,26.2,26.2,26.1518,26.1656,51500.0
2009-10-26 15:55:00,37.98,38.0,37.93,37.95,110100.0,26.1587,26.1725,26.1243,26.1381,110100.0
2009-10-27 09:30:00,38.17,38.19,38.02,38.11,22800.0,26.2896,26.3034,26.1863,26.2483,22800.0
2009-10-27 09:35:00,38.07,38.15,38.07,38.1,8000.0,26.2207,26.2758,26.2207,26.2414,8000.0
2009-10-27 09:40:00,38.14,38.18,38.01,38.15,11900.0,26.2689,26.2965,26.1794,26.2758,11900.0
2009-10-27 09:45:00,38.18,38.26,38.16,38.26,8800.0,26.2965,26.3516,26.2827,26.3516,8800.0
2009-10-27 09:50:00,38.26,38.28,38.22,38.28,11000.0,26.3516,26.3653,26.324,26.3653,11000.0
2009-10-27 09:55:00,38.27,38.27,38.09,38.09,13600.0,26.3585,26.3585,26.2345,26.2345,13600.0
2009-10-27 10:00:00,38.07,38.09,37.86,37.99,36500.0,26.2207,26.2345,26.0761,26.1656,36500.0
2009-10-27 10:05:00,37.97,38.08,37.91,38.07,18300.0,26.1518,26.2276,26.1105,26.2207,18300.0
2009-10-27 10:10:00,38.08,38.12,38.01,38.12,23100.0,26.2276,26.2551,26.1794,26.2551,23100.0
2009-10-27 10:15:00,38.11,38.13,38.07,38.1,22900.0,26.2483,26.262,26.2207,26.2414,22900.0
2009-10-27 10:20:00,38.11,38.21,38.1,38.17,20200.0,26.2483,26.3171,26.2414,26.2896,20200.0
2009-10-27 10:25:00,38.17,38.28,38.17,38.28,27700.0,26.2896,26.3653,26.2896,26.3653,27700.0
2009-10-27 10:30:00,38.27,38.31,38.25,38.28,25800.0,26.3585,26.386,26.3447,26.3653,25800.0
2009-10-27 10:35:00,38.28,38.37,38.28,38.37,25800.0,26.3653,26.4273,26.3653,26.4273,25800.0
2009-10-27 10:40:00,38.37,38.4,38.35,38.35,21000.0,26.4273,26.448,26.4136,26.4136,21000.0
2009-10-27 10:45:00,38.37,38.44,38.37,38.38,21600.0,26.4273,26.4755,26.4273,26.4342,21600.0
2009-10-27 10:50:00,38.38,38.38,38.24,38.26,21500.0,26.4342,26.4342,26.3378,26.3516,21500.0
2009-10-27 10:55:00,38.26,38.32,38.23,38.31,11200.0,26.3516,26.3929,26.3309,26.386,11200.0
2009-10-27 11:00:00,38.32,38.36,38.23,38.23,16000.0,26.3929,26.4204,26.3309,26.3309,16000.0
2009-10-27 11:05:00,38.23,38.25,38.2,38.24,12800.0,26.3309,26.3447,26.3102,26.3378,12800.0
2009-10-27 11:10:00,38.24,38.3,38.2,38.3,16300.0,26.3378,26.3791,26.3102,26.3791,16300.0
2009-10-27 11:15:00,38.3,38.3,38.21,38.23,18800.0,26.3791,26.3791,26.3171,26.3309,18800.0
2009-10-27 11:20:00,38.23,38.24,38.16,38.21,23100.0,26.3309,26.3378,26.2827,26.3171,23100.0
2009-10-27 11:25:00,38.2,38.32,38.2,38.31,8700.0,26.3102,26.3929,26.3102,26.386,8700.0
2009-10-27 11:30:00,38.32,38.32,38.28,38.29,6700.0,26.3929,26.3929,26.3653,26.3722,6700.0
2009-10-27 11:35:00,38.28,38.28,38.21,38.22,15000.0,26.3653,26.3653,26.3171,26.324,15000.0
2009-10-27 11:40:00,38.21,38.22,38.19,38.19,7000.0,26.3171,26.324,26.3034,26.3034,7000.0
2009-10-27 11:45:00,38.19,38.23,38.19,38.22,9300.0,26.3034,26.3309,26.3034,26.324,9300.0
2009-10-27 11:50:00,38.22,38.25,38.21,38.21,12600.0,26.324,26.3447,26.3171,26.3171,12600.0
2009-10-27 11:55:00,38.21,38.26,38.18,38.25,23800.0,26.3171,26.3516,26.2965,26.3447,23800.0
2009-10-27 12:00:00,38.26,38.29,38.24,38.25,10400.0,26.3516,26.3722,26.3378,26.3447,10400.0
2009-10-27 12:05:00,38.24,38.25,38.22,38.23,9400.0,26.3378,26.3447,26.324,26.3309,9400.0
2009-10-27 12:10:00,38.24,38.25,38.22,38.23,24900.0,26.3378,26.3447,26.324,26.3309,24900.0
2009-10-27 12:15:00,38.22,38.3,38.22,38.3,19000.0,26.324,26.3791,26.324,26.3791,19000.0
2009-10-27 12:20:00,38.3,38.36,38.3,38.35,20500.0,26.3791,26.4204,26.3791,26.4136,20500.0
2009-10-27 12:25:00,38.35,38.39,38.31,38.32,17300.0,26.4136,26.4411,26.386,26.3929,17300.0
2009-10-27 12:30:00,38.33,38.34,38.3,38.34,6700.0,26.3998,26.4067,26.3791,26.4067,6700.0
2009-10-27 12:35:00,38.33,38.4,38.33,38.4,12100.0,26.3998,26.448,26.3998,26.448,12100.0
2009-10-27 12:40:00,38.38,38.39,38.36,38.39,4900.0,26.4342,26.4411,26.4204,26.4411,4900.0
2009-10-27 12:45:00,38.38,38.43,38.38,38.39,9500.0,26.4342,26.4687,26.4342,26.4411,9500.0
2009-10-27 12:50:00,38.4,38.4,38.34,38.34,20800.0,26.448,26.448,26.4067,26.4067,20800.0
2009-10-27 12:55:00,38.35,38.46,38.34,38.42,25400.0,26.4136,26.4893,26.4067,26.4618,25400.0
2009-10-27 13:00:00,38.43,38.45,38.4,38.41,15900.0,26.4687,26.4824,26.448,26.4549,15900.0
2009-10-27 13:05:00,38.4,38.41,38.31,38.34,28900.0,26.448,26.4549,26.386,26.4067,28900.0
2009-10-27 13:10:00,38.35,38.44,38.34,38.42,10200.0,26.4136,26.4755,26.4067,26.4618,10200.0
2009-10-27 13:15:00,38.43,38.44,38.41,38.43,15900.0,26.4687,26.4755,26.4549,26.4687,15900.0
2009-10-27 13:20:00,38.43,38.44,38.37,38.38,34800.0,26.4687,26.4755,26.4273,26.4342,34800.0
2009-10-27 13:25:00,38.38,38.41,38.37,38.39,28400.0,26.4342,26.4549,26.4273,26.4411,28400.0
2009-10-27 13:30:00,38.4,38.41,38.37,38.38,40700.0,26.448,26.4549,26.4273,26.4342,40700.0
2009-10-27 13:35:00,38.38,38.41,38.37,38.39,38100.0,26.4342,26.4549,26.4273,26.4411,38100.0
2009-10-27 13:40:00,38.4,38.46,38.39,38.44,26600.0,26.448,26.4893,26.4411,26.4755,26600.0
2009-10-27 13:45:00,38.44,38.52,38.43,38.5,13800.0,26.4755,26.5306,26.4687,26.5169,13800.0
2009-10-27 13:50:00,38.51,38.52,38.49,38.51,14600.0,26.5238,26.5306,26.51,26.5238,14600.0
2009-10-27 13:55:00,38.51,38.54,38.49,38.54,21900.0,26.5238,26.5444,26.51,26.5444,21900.0
2009-10-27 14:00:00,38.53,38.53,38.45,38.45,17000.0,26.5375,26.5375,26.4824,26.4824,17000.0
2009-10-27 14:05:00,38.46,38.49,38.45,38.49,15200.0,26.4893,26.51,26.4824,26.51,15200.0
2009-10-27 14:10:00,38.48,38.54,38.48,38.54,14800.0,26.5031,26.5444,26.5031,26.5444,14800.0
2009-10-27 14:15:00,38.53,38.57,38.52,38.57,17300.0,26.5375,26.5651,26.5306,26.5651,17300.0
2009-10-27 14:20:00,38.56,38.56,38.51,38.52,10600.0,26.5582,26.5582,26.5238,26.5306,10600.0
2009-10-27 14:25:00,38.53,38.56,38.49,38.5,16500.0,26.5375,26.5582,26.51,26.5169,16500.0
2009-10-27 14:30:00,38.51,38.54,38.5,38.54,13100.0,26.5238,26.5444,26.5169,26.5444,13100.0
2009-10-27 14:35:00,38.54,38.56,38.49,38.51,29900.0,26.5444,26.5582,26.51,26.5238,29900.0
2009-10-27 14:40:00,38.52,38.52,38.49,38.51,21400.0,26.5306,26.5306,26.51,26.5238,21400.0
2009-10-27 14:45:00,38.51,38.53,38.5,38.51,14600.0,26.5238,26.5375,26.5169,26.5238,14600.0
2009-10-27 14:50:00,38.51,38.54,38.5,38.54,33800.0,26.5238,26.5444,26.5169,26.5444,33800.0
2009-10-27 14:55:00,38.53,38.54,38.49,38.49,26200.0,26.5375,26.5444,26.51,26.51,26200.0
2009-10-27 15:00:00,38.49,38.54,38.48,38.52,43600.0,26.51,26.5444,26.5031,26.5306,43600.0
2009-10-27 15:05:00,38.52,38.52,38.46,38.51,30700.0,26.5306,26.5306,26.4893,26.5238,30700.0
2009-10-27 15:10:00,38.5,38.51,38.45,38.5,24600.0,26.5169,26.5238,26.4824,26.5169,24600.0
2009-10-27 15:15:00,38.5,38.5,38.45,38.47,18500.0,26.5169,26.5169,26.4824,26.4962,18500.0
2009-10-27 15:20:00,38.47,38.49,38.45,38.46,37200.0,26.4962,26.51,26.4824,26.4893,37200.0
2009-10-27 15:25:00,38.46,38.47,38.45,38.47,19300.0,26.4893,26.4962,26.4824,26.4962,19300.0
2009-10-27 15:30:00,38.47,38.49,38.32,38.32,54300.0,26.4962,26.51,26.3929,26.3929,54300.0
2009-10-27 15:35:00,38.32,38.39,38.31,38.31,56400.0,26.3929,26.4411,26.386,26.386,56400.0
2009-10-27 15:40:00,38.31,38.39,38.31,38.37,73200.0,26.386,26.4411,26.386,26.4273,73200.0
2009-10-27 15:45:00,38.38,38.39,38.24,38.25,64500.0,26.4342,26.4411,26.3378,26.3447,64500.0
2009-10-27 15:50:00,38.26,38.33,38.24,38.26,70500.0,26.3516,26.3998,26.3378,26.3516,70500.0
2009-10-27 15:55:00,38.26,38.28,38.21,38.27,68100.0,26.3516,26.3653,26.3171,26.3585,68100.0
2009-10-28 09:30:00,38.16,38.38,38.16,38.37,7700.0,26.2827,26.4342,26.2827,26.4273,7700.0
2009-10-28 09:35:00,38.36,38.45,38.22,38.45,16300.0,26.4204,26.4824,26.324,26.4824,16300.0
2009-10-28 09:40:00,38.45,38.5,38.33,38.39,11000.0,26.4824,26.5169,26.3998,26.4411,11000.0
2009-10-28 09:45:00,38.39,38.43,38.3,38.3,6500.0,26.4411,26.4687,26.3791,26.3791,6500.0
2009-10-28 09:50:00,38.3,38.36,38.23,38.23,8600.0,26.3791,26.4204,26.3309,26.3309,8600.0
2009-10-28 09:55:00,38.24,38.25,38.21,38.25,4400.0,26.3378,26.3447,26.3171,26.3447,4400.0
2009-10-28 10:00:00,38.25,38.35,38.12,38.32,20900.0,26.3447,26.4136,26.2551,26.3929,20900.0
2009-10-28 10:05:00,38.32,38.4,38.21,38.3,24700.0,26.3929,26.448,26.3171,26.3791,24700.0
2009-10-28 10:10:00,38.32,38.43,38.32,38.39,14400.0,26.3929,26.4687,26.3929,26.4411,14400.0
2009-10-28 10:15:00,38.38,38.43,38.33,38.42,12600.0,26.4342,26.4687,26.3998,26.4618,12600.0
2009-10-28 10:20:00,38.42,38.44,38.33,38.42,10700.0,26.4618,26.4755,26.3998,26.4618,10700.0
2009-10-28 10:25:00,38.42,38.45,38.37,38.41,17200.0,26.4618,26.4824,26.4273,26.4549,17200.0
2009-10-28 10:30:00,38.39,38.48,38.38,38.46,29400.0,26.4411,26.5031,26.4342,26.4893,29400.0
2009-10-28 10:35:00,38.47,38.47,38.36,38.47,24800.0,26.4962,26.4962,26.4204,26.4962,24800.0
2009-10-28 10:40:00,38.47,38.51,38.45,38.5,15700.0,26.4962,26.5238,26.4824,26.5169,15700.0
2009-10-28 10:45:00,38.52,38.56,38.44,38.52,28600.0,26.5306,26.5582,26.4755,26.5306,28600.0
2009-10-28 10:50:00,38.52,38.52,38.42,38.45,36100.0,26.5306,26.5306,26.4618,26.4824,36100.0
2009-10-28 10:55:00,38.44,38.6,38.44,38.58,40800.0,26.4755,26.5857,26.4755,26.572,40800.0
2009-10-28 11:00:00,38.58,38.62,38.5,38.52,29300.0,26.572,26.5995,26.5169,26.5306,29300.0
2009-10-28 11:05:00,38.5,38.51,38.47,38.49,23900.0,26.5169,26.5238,26.4962,26.51,23900.0
2009-10-28 11:10:00,38.47,38.54,38.46,38.5,21800.0,26.4962,26.5444,26.4893,26.5169,21800.0
2009-10-28 11:15:00,38.49,38.49,38.42,38.45,14000.0,26.51,26.51,26.4618,26.4824,14000.0
2009-10-28 11:20:00,38.45,38.45,38.35,38.39,16800.0,26.4824,26.4824,26.4136,26.4411,16800.0
2009-10-28 11:25:00,38.39,38.42,38.32,38.32,18600.0,26.4411,26.4618,26.3929,26.3929,18600.0
2009-10-28 11:30:00,38.32,38.34,38.3,38.3,11000.0,26.3929,26.4067,26.3791,26.3791,11000.0
2009-10-28 11:35:00,38.31,38.31,38.28,38.28,5100.0,26.386,26.386,26.3653,26.3653,5100.0
2009-10-28 11:40:00,38.28,38.29,38.21,38.22,12600.0,26.3653,26.3722,26.3171,26.324,12600.0
2009-10-28 11:45:00,38.22,38.27,38.22,38.23,8900.0,26.324,26.3585,26.324,26.3309,8900.0
2009-10-28 11:50:00,38.23,38.26,38.21,38.24,7700.0,26.3309,26.3516,26.3171,26.3378,7700.0
2009-10-28 11:55:00,38.25,38.25,38.23,38.24,6700.0,26.3447,26.3447,26.3309,26.3378,6700.0
2009-10-28 12:00:00,38.24,38.3,38.23,38.28,9600.0,26.3378,26.3791,26.3309,26.3653,9600.0
2009-10-28 12:05:00,38.27,38.28,38.21,38.21,15300.0,26.3585,26.3653,26.3171,26.3171,15300.0
2009-10-28 12:10:00,38.22,38.24,38.2,38.22,9300.0,26.324,26.3378,26.3102,26.324,9300.0
2009-10-28 12:15:00,38.22,38.25,38.22,38.25,7600.0,26.324,26.3447,26.324,26.3447,7600.0
2009-10-28 12:20:00,38.25,38.26,38.22,38.23,9800.0,26.3447,26.3516,26.324,26.3309,9800.0
2009-10-28 12:25:00,38.22,38.28,38.22,38.28,9200.0,26.324,26.3653,26.324,26.3653,9200.0
2009-10-28 12:30:00,38.28,38.29,38.22,38.23,10800.0,26.3653,26.3722,26.324,26.3309,10800.0
2009-10-28 12:35:00,38.22,38.22,38.13,38.17,31400.0,26.324,26.324,26.262,26.2896,31400.0
2009-10-28 12:40:00,38.18,38.25,38.16,38.24,13300.0,26.2965,26.3447,26.2827,26.3378,13300.0
2009-10-28 12:45:00,38.25,38.28,38.17,38.22,35400.0,26.3447,26.3653,26.2896,26.324,35400.0
2009-10-28 12:50:00,38.23,38.23,38.13,38.16,16600.0,26.3309,26.3309,26.262,26.2827,16600.0
2009-10-28 12:55:00,38.18,38.25,38.16,38.24,10500.0,26.2965,26.3447,26.2827,26.3378,10500.0
2009-10-28 13:00:00,38.24,38.28,38.21,38.27,4600.0,26.3378,26.3653,26.3171,26.3585,4600.0
2009-10-28 13:05:00,38.27,38.31,38.26,38.29,5000.0,26.3585,26.386,26.3516,26.3722,5000.0
2009-10-28 13:10:00,38.3,38.36,38.3,38.36,18000.0,26.3791,26.4204,26.3791,26.4204,18000.0
2009-10-28 13:15:00,38.36,38.36,38.27,38.29,9400.0,26.4204,26.4204,26.3585,26.3722,9400.0
2009-10-28 13:20:00,38.28,38.29,38.26,38.28,5900.0,26.3653,26.3722,26.3516,26.3653,5900.0
2009-10-28 13:25:00,38.28,38.3,38.23,38.23,4400.0,26.3653,26.3791,26.3309,26.3309,4400.0
2009-10-28 13:30:00,38.26,38.3,38.25,38.26,7200.0,26.3516,26.3791,26.3447,26.3516,7200.0
2009-10-28 13:35:00,38.26,38.29,38.26,38.27,7700.0,26.3516,26.3722,26.3516,26.3585,7700.0
2009-10-28 13:40:00,38.28,38.34,38.27,38.31,6000.0,26.3653,26.4067,26.3585,26.386,6000.0
2009-10-28 13:45:00,38.3,38.33,38.29,38.3,9000.0,26.3791,26.3998,26.3722,26.3791,9000.0
2009-10-28 13:50:00,38.28,38.28,38.22,38.26,10700.0,26.3653,26.3653,26.324,26.3516,10700.0
2009-10-28 13:55:00,38.24,38.28,38.24,38.26,3500.0,26.3378,26.3653,26.3378,26.3516,3500.0
2009-10-28 14:00:00,38.26,38.28,38.22,38.28,9600.0,26.3516,26.3653,26.324,26.3653,9600.0
2009-10-28 14:05:00,38.28,38.28,38.24,38.26,9500.0,26.3653,26.3653,26.3378,26.3516,9500.0
2009-10-28 14:10:00,38.26,38.29,38.25,38.27,7300.0,26.3516,26.3722,26.3447,26.3585,7300.0
2009-10-28 14:15:00,38.3,38.3,38.24,38.29,15700.0,26.3791,26.3791,26.3378,26.3722,15700.0
2009-10-28 14:20:00,38.3,38.31,38.16,38.28,26500.0,26.3791,26.386,26.2827,26.3653,26500.0
2009-10-28 14:25:00,38.29,38.3,38.25,38.25,6300.0,26.3722,26.3791,26.3447,26.3447,6300.0
2009-10-28 14:30:00,38.25,38.26,38.17,38.17,14200.0,26.3447,26.3516,26.2896,26.2896,14200.0
2009-10-28 14:35:00,38.17,38.24,38.16,38.17,12300.0,26.2896,26.3378,26.2827,26.2896,12300.0
2009-10-28 14:40:00,38.16,38.25,38.16,38.22,17800.0,26.2827,26.3447,26.2827,26.324,17800.0
2009-10-28 14:45:00,38.23,38.25,38.18,38.24,18300.0,26.3309,26.3447,26.2965,26.3378,18300.0
2009-10-28 14:50:00,38.24,38.27,38.23,38.26,9100.0,26.3378,26.3585,26.3309,26.3516,9100.0
2009-10-28 14:55:00,38.25,38.29,38.21,38.21,10900.0,26.3447,26.3722,26.3171,26.3171,10900.0
2009-10-28 15:00:00,38.2,38.24,38.17,38.24,13600.0,26.3102,26.3378,26.2896,26.3378,13600.0
2009-10-28 15:05:00,38.24,38.27,38.22,38.24,12400.0,26.3378,26.3585,26.324,26.3378,12400.0
2009-10-28 15:10:00,38.23,38.26,38.17,38.18,21100.0,26.3309,26.3516,26.2896,26.2965,21100.0
2009-10-28 15:15:00,38.17,38.28,38.17,38.27,22200.0,26.2896,26.3653,26.2896,26.3585,22200.0
2009-10-28 15:20:00,38.25,38.26,38.18,38.21,19000.0,26.3447,26.3516,26.2965,26.3171,19000.0
2009-10-28 15:25:00,38.21,38.23,38.18,38.22,22300.0,26.3171,26.3309,26.2965,26.324,22300.0
2009-10-28 15:30:00,38.21,38.24,38.15,38.19,26900.0,26.3171,26.3378,26.2758,26.3034,26900.0
2009-10-28 15:35:00,38.18,38.19,38.12,38.13,29100.0,26.2965,26.3034,26.2551,26.262,29100.0
2009-10-28 15:40:00,38.13,38.19,38.11,38.13,40200.0,26.262,26.3034,26.2483,26.262,40200.0
2009-10-28 15:45:00,38.15,38.15,38.08,38.09,27300.0,26.2758,26.2758,26.2276,26.2345,27300.0
2009-10-28 15:50:00,38.09,38.1,38.05,38.06,60900.0,26.2345,26.2414,26.2069,26.2138,60900.0
2009-10-28 15:55:00,38.06,38.1,38.06,38.08,75500.0,26.2138,26.2414,26.2138,26.2276,75500.0
2009-10-29 09:30:00,38.21,38.35,37.84,38.12,31400.0,26.3171,26.4136,26.0623,26.2551,31400.0
2009-10-29 09:35:00,38.12,38.21,38.03,38.14,14100.0,26.2551,26.3171,26.1932,26.2689,14100.0
2009-10-29 09:40:00,38.12,38.12,38.01,38.03,8300.0,26.2551,26.2551,26.1794,26.1932,8300.0
2009-10-29 09:45:00,38.02,38.1,37.94,38.1,9300.0,26.1863,26.2414,26.1312,26.2414,9300.0
2009-10-29 09:50:00,38.13,38.17,37.98,38.05,8400.0,26.262,26.2896,26.1587,26.2069,8400.0
2009-10-29 09:55:00,38.05,38.15,38.05,38.1,16100.0,26.2069,26.2758,26.2069,26.2414,16100.0
2009-10-29 10:00:00,38.08,38.16,38.0,38.11,24800.0,26.2276,26.2827,26.1725,26.2483,24800.0
2009-10-29 10:05:00,38.11,38.14,38.05,38.07,12900.0,26.2483,26.2689,26.2069,26.2207,12900.0
2009-10-29 10:10:00,38.06,38.1,38.04,38.1,4900.0,26.2138,26.2414,26.2,26.2414,4900.0
2009-10-29 10:15:00,38.1,38.1,38.03,38.06,7500.0,26.2414,26.2414,26.1932,26.2138,7500.0
2009-10-29 10:20:00,38.06,38.1,37.99,38.02,16400.0,26.2138,26.2414,26.1656,26.1863,16400.0
2009-10-29 10:25:00,38.0,38.07,37.96,38.04,12500.0,26.1725,26.2207,26.1449,26.2,12500.0
2009-10-29 10:30:00,38.06,38.09,38.01,38.08,16200.0,26.2138,26.2345,26.1794,26.2276,16200.0
2009-10-29 10:35:00,38.08,38.08,37.97,37.98,15000.0,26.2276,26.2276,26.1518,26.1587,15000.0
2009-10-29 10:40:00,37.98,38.02,37.94,38.02,12300.0,26.1587,26.1863,26.1312,26.1863,12300.0
2009-10-29 10:45:00,38.02,38.08,38.02,38.06,7600.0,26.1863,26.2276,26.1863,26.2138,7600.0
2009-10-29 10:50:00,38.05,38.08,38.04,38.05,6900.0,26.2069,26.2276,26.2,26.2069,6900.0
2009-10-29 10:55:00,38.05,38.12,38.05,38.09,12600.0,26.2069,26.2551,26.2069,26.2345,12600.0
2009-10-29 11:00:00,38.1,38.12,38.04,38.04,16700.0,26.2414,26.2551,26.2,26.2,16700.0
2009-10-29 11:05:00,38.03,38.04,37.96,37.98,22600.0,26.1932,26.2,26.1449,26.1587,22600.0
2009-10-29 11:10:00,37.97,38.06,37.97,37.99,25800.0,26.1518,26.2138,26.1518,26.1656,25800.0
2009-10-29 11:15:00,38.0,38.0,37.93,37.96,13900.0,26.1725,26.1725,26.1243,26.1449,13900.0
2009-10-29 11:20:00,37.97,37.99,37.96,37.99,5900.0,26.1518,26.1656,26.1449,26.1656,5900.0
2009-10-29 11:25:00,37.99,38.03,37.97,37.98,12800.0,26.1656,26.1932,26.1518,26.1587,12800.0
2009-10-29 11:30:00,38.0,38.05,38.0,38.05,7100.0,26.1725,26.2069,26.1725,26.2069,7100.0
2009-10-29 11:35:00,38.05,38.08,38.04,38.07,6300.0,26.2069,26.2276,26.2,26.2207,6300.0
2009-10-29 11:40:00,38.06,38.09,38.0,38.09,12400.0,26.2138,26.2345,26.1725,26.2345,12400.0
2009-10-29 11:45:00,38.09,38.15,38.09,38.13,5200.0,26.2345,26.2758,26.2345,26.262,5200.0
2009-10-29 11:50:00,38.14,38.18,38.13,38.15,6300.0,26.2689,26.2965,26.262,26.2758,6300.0
2009-10-29 11:55:00,38.16,38.18,38.15,38.17,4400.0,26.2827,26.2965,26.2758,26.2896,4400.0
2009-10-29 12:00:00,38.15,38.16,38.1,38.11,6900.0,26.2758,26.2827,26.2414,26.2483,6900.0
2009-10-29 12:05:00,38.13,38.16,38.11,38.11,10900.0,26.262,26.2827,26.2483,26.2483,10900.0
2009-10-29 12:10:00,38.11,38.11,38.09,38.09,3200.0,26.2483,26.2483,26.2345,26.2345,3200.0
2009-10-29 12:15:00,38.1,38.1,38.06,38.09,5200.0,26.2414,26.2414,26.2138,26.2345,5200.0
2009-10-29 12:20:00,38.08,38.1,38.07,38.1,8700.0,26.2276,26.2414,26.2207,26.2414,8700.0
2009-10-29 12:25:00,38.1,38.16,38.1,38.14,4800.0,26.2414,26.2827,26.2414,26.2689,4800.0
2009-10-29 12:30:00,38.15,38.17,38.07,38.08,10800.0,26.2758,26.2896,26.2207,26.2276,10800.0
2009-10-29 12:35:00,38.08,38.15,38.08,38.11,4300.0,26.2276,26.2758,26.2276,26.2483,4300.0
2009-10-29 12:40:00,38.09,38.15,38.09,38.15,1900.0,26.2345,26.2758,26.2345,26.2758,1900.0
2009-10-29 12:45:00,38.16,38.16,38.13,38.13,7300.0,26.2827,26.2827,26.262,26.262,7300.0
2009-10-29 12:50:00,38.14,38.14,38.12,38.14,1800.0,26.2689,26.2689,26.2551,26.2689,1800.0
2009-10-29 12:55:00,38.16,38.16,38.14,38.15,13300.0,26.2827,26.2827,26.2689,26.2758,13300.0
2009-10-29 13:00:00,38.15,38.16,38.14,38.15,9000.0,26.2758,26.2827,26.2689,26.2758,9000.0
2009-10-29 13:05:00,38.15,38.17,38.13,38.16,15600.0,26.2758,26.2896,26.262,26.2827,15600.0
2009-10-29 13:10:00,38.17,38.18,38.14,38.15,11800.0,26.2896,26.2965,26.2689,26.2758,11800.0
2009-10-29 13:15:00,38.15,38.18,38.15,38.16,9700.0,26.2758,26.2965,26.2758,26.2827,9700.0
2009-10-29 13:20:00,38.17,38.24,38.17,38.24,4000.0,26.2896,26.3378,26.2896,26.3378,4000.0
2009-10-29 13:25:00,38.24,38.24,38.2,38.2,7900.0,26.3378,26.3378,26.3102,26.3102,7900.0
2009-10-29 13:30:00,38.21,38.25,38.21,38.24,8400.0,26.3171,26.3447,26.3171,26.3378,8400.0
2009-10-29 13:35:00,38.24,38.28,38.23,38.25,19600.0,26.3378,26.3653,26.3309,26.3447,19600.0
2009-10-29 13:40:00,38.26,38.29,38.2,38.2,19700.0,26.3516,26.3722,26.3102,26.3102,19700.0
2009-10-29 13:45:00,38.22,38.26,38.22,38.24,17400.0,26.324,26.3516,26.324,26.3378,17400.0
2009-10-29 13:50:00,38.25,38.26,38.24,38.26,3100.0,26.3447,26.3516,26.3378,26.3516,3100.0
2009-10-29 13:55:00,38.25,38.25,38.23,38.24,16200.0,26.3447,26.3447,26.3309,26.3378,16200.0
2009-10-29 14:00:00,38.23,38.25,38.22,38.25,11600.0,26.3309,26.3447,26.324,26.3447,11600.0
2009-10-29 14:05:00,38.24,38.26,38.23,38.25,13000.0,26.3378,26.3516,26.3309,26.3447,13000.0
2009-10-29 14:10:00,38.25,38.3,38.25,38.3,5600.0,26.3447,26.3791,26.3447,26.3791,5600.0
2009-10-29 14:15:00,38.3,38.34,38.29,38.3,5700.0,26.3791,26.4067,26.3722,26.3791,5700.0
2009-10-29 14:20:00,38.29,38.3,38.28,38.3,2600.0,26.3722,26.3791,26.3653,26.3791,2600.0
2009-10-29 14:25:00,38.3,38.33,38.29,38.32,3100.0,26.3791,26.3998,26.3722,26.3929,3100.0
2009-10-29 14:30:00,38.33,38.36,38.32,38.36,5900.0,26.3998,26.4204,26.3929,26.4204,5900.0
2009-10-29 14:35:00,38.35,38.35,38.32,38.32,7500.0,26.4136,26.4136,26.3929,26.3929,7500.0
2009-10-29 14:40:00,38.31,38.36,38.31,38.35,9500.0,26.386,26.4204,26.386,26.4136,9500.0
2009-10-29 14:45:00,38.35,38.35,38.34,38.35,4000.0,26.4136,26.4136,26.4067,26.4136,4000.0
2009-10-29 14:50:00,38.35,38.4,38.35,38.36,9700.0,26.4136,26.448,26.4136,26.4204,9700.0
2009-10-29 14:55:00,38.35,38.37,38.35,38.35,9000.0,26.4136,26.4273,26.4136,26.4136,9000.0
2009-10-29 15:00:00,38.35,38.39,38.34,38.39,6800.0,26.4136,26.4411,26.4067,26.4411,6800.0
2009-10-29 15:05:00,38.38,38.42,38.38,38.42,13100.0,26.4342,26.4618,26.4342,26.4618,13100.0
2009-10-29 15:10:00,38.42,38.44,38.4,38.42,19700.0,26.4618,26.4755,26.448,26.4618,19700.0
2009-10-29 15:15:00,38.42,38.42,38.38,38.42,10000.0,26.4618,26.4618,26.4342,26.4618,10000.0
2009-10-29 15:20:00,38.42,38.43,38.37,38.38,30400.0,26.4618,26.4687,26.4273,26.4342,30400.0
2009-10-29 15:25:00,38.38,38.45,38.38,38.44,18700.0,26.4342,26.4824,26.4342,26.4755,18700.0
2009-10-29 15:30:00,38.43,38.44,38.39,38.41,19600.0,26.4687,26.4755,26.4411,26.4549,19600.0
2009-10-29 15:35:00,38.41,38.43,38.4,38.42,13400.0,26.4549,26.4687,26.448,26.4618,13400.0
2009-10-29 15:40:00,38.42,38.46,38.38,38.4,29400.0,26.4618,26.4893,26.4342,26.448,29400.0
2009-10-29 15:45:00,38.4,38.41,38.37,38.38,22100.0,26.448,26.4549,26.4273,26.4342,22100.0
2009-10-29 15:50:00,38.37,38.43,38.35,38.43,32300.0,26.4273,26.4687,26.4136,26.4687,32300.0
2009-10-29 15:55:00,38.43,38.45,38.4,38.41,90100.0,26.4687,26.4824,26.448,26.4549,90100.0
2009-10-30 09:30:00,38.47,38.47,38.25,38.29,10700.0,26.4962,26.4962,26.3447,26.3722,10700.0
2009-10-30 09:35:00,38.33,38.41,38.33,38.39,8000.0,26.3998,26.4549,26.3998,26.4411,8000.0
2009-10-30 09:40:00,38.39,38.49,38.26,38.41,17000.0,26.4411,26.51,26.3516,26.4549,17000.0
2009-10-30 09:45:00,38.45,38.46,38.22,38.33,7200.0,26.4824,26.4893,26.324,26.3998,7200.0
2009-10-30 09:50:00,38.3,38.3,38.08,38.14,14300.0,26.3791,26.3791,26.2276,26.2689,14300.0
2009-10-30 09:55:00,38.17,38.23,38.13,38.23,10300.0,26.2896,26.3309,26.262,26.3309,10300.0
2009-10-30 10:00:00,38.23,38.39,38.23,38.38,9700.0,26.3309,26.4411,26.3309,26.4342,9700.0
2009-10-30 10:05:00,38.37,38.45,38.37,38.39,4800.0,26.4273,26.4824,26.4273,26.4411,4800.0
2009-10-30 10:10:00,38.39,38.39,38.25,38.3,8300.0,26.4411,26.4411,26.3447,26.3791,8300.0
2009-10-30 10:15:00,38.28,38.28,38.16,38.23,8100.0,26.3653,26.3653,26.2827,26.3309,8100.0
2009-10-30 10:20:00,38.25,38.29,38.2,38.28,9400.0,26.3447,26.3722,26.3102,26.3653,9400.0
2009-10-30 10:25:00,38.3,38.37,38.29,38.32,11000.0,26.3791,26.4273,26.3722,26.3929,11000.0
2009-10-30 10:30:00,38.31,38.31,38.2,38.2,6200.0,26.386,26.386,26.3102,26.3102,6200.0
2009-10-30 10:35:00,38.19,38.28,38.16,38.26,14700.0,26.3034,26.3653,26.2827,26.3516,14700.0
2009-10-30 10:40:00,38.24,38.38,38.21,38.34,7000.0,26.3378,26.4342,26.3171,26.4067,7000.0
2009-10-30 10:45:00,38.39,38.48,38.38,38.42,11900.0,26.4411,26.5031,26.4342,26.4618,11900.0
2009-10-30 10:50:00,38.43,38.47,38.43,38.45,5500.0,26.4687,26.4962,26.4687,26.4824,5500.0
2009-10-30 10:55:00,38.46,38.53,38.44,38.5,8900.0,26.4893,26.5375,26.4755,26.5169,8900.0
2009-10-30 11:00:00,38.51,38.52,38.5,38.51,15000.0,26.5238,26.5306,26.5169,26.5238,15000.0
2009-10-30 11:05:00,38.52,38.54,38.45,38.46,18300.0,26.5306,26.5444,26.4824,26.4893,18300.0
2009-10-30 11:10:00,38.46,38.51,38.46,38.5,6400.0,26.4893,26.5238,26.4893,26.5169,6400.0
2009-10-30 11:15:00,38.51,38.51,38.47,38.48,7300.0,26.5238,26.5238,26.4962,26.5031,7300.0
2009-10-30 11:20:00,38.47,38.54,38.47,38.48,13800.0,26.4962,26.5444,26.4962,26.5031,13800.0
2009-10-30 11:25:00,38.48,38.52,38.47,38.51,4600.0,26.5031,26.5306,26.4962,26.5238,4600.0
2009-10-30 11:30:00,38.5,38.51,38.43,38.44,6000.0,26.5169,26.5238,26.4687,26.4755,6000.0
2009-10-30 11:35:00,38.43,38.43,38.27,38.36,35500.0,26.4687,26.4687,26.3585,26.4204,35500.0
2009-10-30 11:40:00,38.36,38.41,38.33,38.41,36200.0,26.4204,26.4549,26.3998,26.4549,36200.0
2009-10-30 11:45:00,38.4,38.4,38.31,38.34,19500.0,26.448,26.448,26.386,26.4067,19500.0
2009-10-30 11:50:00,38.34,38.34,38.18,38.25,19500.0,26.4067,26.4067,26.2965,26.3447,19500.0
2009-10-30 11:55:00,38.26,38.28,38.14,38.24,38500.0,26.3516,26.3653,26.2689,26.3378,38500.0
2009-10-30 12:00:00,38.23,38.27,38.17,38.18,61500.0,26.3309,26.3585,26.2896,26.2965,61500.0
2009-10-30 12:05:00,38.17,38.25,38.13,38.23,48400.0,26.2896,26.3447,26.262,26.3309,48400.0
2009-10-30 12:10:00,38.22,38.29,38.22,38.27,48600.0,26.324,26.3722,26.324,26.3585,48600.0
2009-10-30 12:15:00,38.28,38.3,38.22,38.23,25800.0,26.3653,26.3791,26.324,26.3309,25800.0
2009-10-30 12:20:00,38.23,38.26,38.12,38.14,46900.0,26.3309,26.3516,26.2551,26.2689,46900.0
2009-10-30 12:25:00,38.13,38.15,37.98,38.02,27600.0,26.262,26.2758,26.1587,26.1863,27600.0
2009-10-30 12:30:00,38.02,38.08,37.96,38.02,22800.0,26.1863,26.2276,26.1449,26.1863,22800.0
2009-10-30 12:35:00,38.03,38.1,38.02,38.05,27800.0,26.1932,26.2414,26.1863,26.2069,27800.0
2009-10-30 12:40:00,38.04,38.07,38.03,38.03,4500.0,26.2,26.2207,26.1932,26.1932,4500.0
2009-10-30 12:45:00,38.05,38.07,37.86,37.91,17100.0,26.2069,26.2207,26.0761,26.1105,17100.0
2009-10-30 12:50:00,37.94,37.97,37.91,37.95,8800.0,26.1312,26.1518,26.1105,26.1381,8800.0
2009-10-30 12:55:00,37.96,37.99,37.9,37.91,7900.0,26.1449,26.1656,26.1036,26.1105,7900.0
2009-10-30 13:00:00,37.92,38.05,37.92,38.04,29900.0,26.1174,26.2069,26.1174,26.2,29900.0
2009-10-30 13:05:00,38.03,38.07,38.01,38.04,32300.0,26.1932,26.2207,26.1794,26.2,32300.0
2009-10-30 13:10:00,38.03,38.09,38.03,38.08,17700.0,26.1932,26.2345,26.1932,26.2276,17700.0
2009-10-30 13:15:00,38.09,38.09,38.04,38.06,9500.0,26.2345,26.2345,26.2,26.2138,9500.0
2009-10-30 13:20:00,38.05,38.09,38.02,38.07,6300.0,26.2069,26.2345,26.1863,26.2207,6300.0
2009-10-30 13:25:00,38.06,38.1,38.06,38.09,10100.0,26.2138,26.2414,26.2138,26.2345,10100.0
2009-10-30 13:30:00,38.11,38.11,38.01,38.02,25200.0,26.2483,26.2483,26.1794,26.1863,25200.0
2009-10-30 13:35:00,38.03,38.07,38.02,38.06,8700.0,26.1932,26.2207,26.1863,26.2138,8700.0
2009-10-30 13:40:00,38.09,38.14,38.07,38.13,7600.0,26.2345,26.2689,26.2207,26.262,7600.0
2009-10-30 13:45:00,38.13,38.14,38.09,38.11,8700.0,26.262,26.2689,26.2345,26.2483,8700.0
2009-10-30 13:50:00,38.11,38.11,38.07,38.07,3100.0,26.2483,26.2483,26.2207,26.2207,3100.0
2009-10-30 13:55:00,38.07,38.08,38.04,38.04,7800.0,26.2207,26.2276,26.2,26.2,7800.0
2009-10-30 14:00:00,38.01,38.05,38.01,38.05,5100.0,26.1794,26.2069,26.1794,26.2069,5100.0
2009-10-30 14:05:00,38.05,38.17,38.03,38.12,17700.0,26.2069,26.2896,26.1932,26.2551,17700.0
2009-10-30 14:10:00,38.11,38.13,38.06,38.06,9900.0,26.2483,26.262,26.2138,26.2138,9900.0
2009-10-30 14:15:00,38.06,38.06,38.01,38.02,14000.0,26.2138,26.2138,26.1794,26.1863,14000.0
2009-10-30 14:20:00,38.02,38.05,37.99,37.99,11800.0,26.1863,26.2069,26.1656,26.1656,11800.0
2009-10-30 14:25:00,37.99,37.99,37.97,37.97,13300.0,26.1656,26.1656,26.1518,26.1518,13300.0
2009-10-30 14:30:00,37.97,37.98,37.91,37.92,15300.0,26.1518,26.1587,26.1105,26.1174,15300.0
2009-10-30 14:35:00,37.92,37.93,37.85,37.92,31600.0,26.1174,26.1243,26.0692,26.1174,31600.0
2009-10-30 14:40:00,37.91,37.92,37.88,37.89,16500.0,26.1105,26.1174,26.0898,26.0967,16500.0
2009-10-30 14:45:00,37.88,37.9,37.87,37.9,22100.0,26.0898,26.1036,26.083,26.1036,22100.0
2009-10-30 14:50:00,37.91,37.96,37.89,37.94,17200.0,26.1105,26.1449,26.0967,26.1312,17200.0
2009-10-30 14:55:00,37.93,37.97,37.92,37.94,13100.0,26.1243,26.1518,26.1174,26.1312,13100.0
2009-10-30 15:00:00,37.94,37.94,37.89,37.91,21200.0,26.1312,26.1312,26.0967,26.1105,21200.0
2009-10-30 15:05:00,37.9,37.91,37.8,37.87,68700.0,26.1036,26.1105,26.0347,26.083,68700.0
2009-10-30 15:10:00,37.87,38.0,37.87,37.95,22200.0,26.083,26.1725,26.083,26.1381,22200.0
2009-10-30 15:15:00,37.96,37.99,37.92,37.92,12500.0,26.1449,26.1656,26.1174,26.1174,12500.0
2009-10-30 15:20:00,37.93,38.0,37.9,37.95,19100.0,26.1243,26.1725,26.1036,26.1381,19100.0
2009-10-30 15:25:00,37.95,37.97,37.9,37.97,17700.0,26.1381,26.1518,26.1036,26.1518,17700.0
2009-10-30 15:30:00,37.98,38.09,37.97,38.08,38900.0,26.1587,26.2345,26.1518,26.2276,38900.0
2009-10-30 15:35:00,38.08,38.11,37.97,37.99,39200.0,26.2276,26.2483,26.1518,26.1656,39200.0
2009-10-30 15:40:00,37.99,38.06,37.99,37.99,29200.0,26.1656,26.2138,26.1656,26.1656,29200.0
2009-10-30 15:45:00,37.99,37.99,37.93,37.96,38100.0,26.1656,26.1656,26.1243,26.1449,38100.0
2009-10-30 15:50:00,37.97,37.97,37.83,37.83,55500.0,26.1518,26.1518,26.0554,26.0554,55500.0
2009-10-30 15:55:00,37.83,37.88,37.76,37.79,96100.0,26.0554,26.0898,26.0072,26.0279,96100.0
2009-11-02 09:30:00,37.84,38.12,37.84,38.04,15400.0,26.0623,26.2551,26.0623,26.2,15400.0
2009-11-02 09:35:00,38.03,38.05,37.95,38.05,7000.0,26.1932,26.2069,26.1381,26.2069,7000.0
2009-11-02 09:40:00,38.01,38.23,38.01,38.13,30000.0,26.1794,26.3309,26.1794,26.262,30000.0
2009-11-02 09:45:00,38.17,38.21,38.05,38.05,21300.0,26.2896,26.3171,26.2069,26.2069,21300.0
2009-11-02 09:50:00,38.08,38.11,37.93,38.07,22100.0,26.2276,26.2483,26.1243,26.2207,22100.0
2009-11-02 09:55:00,38.1,38.16,38.07,38.08,12900.0,26.2414,26.2827,26.2207,26.2276,12900.0
2009-11-02 10:00:00,38.1,38.27,38.09,38.27,30900.0,26.2414,26.3585,26.2345,26.3585,30900.0
2009-11-02 10:05:00,38.27,38.27,38.19,38.19,15800.0,26.3585,26.3585,26.3034,26.3034,15800.0
2009-11-02 10:10:00,38.2,38.25,38.17,38.21,12600.0,26.3102,26.3447,26.2896,26.3171,12600.0
2009-11-02 10:15:00,38.22,38.22,38.14,38.17,15500.0,26.324,26.324,26.2689,26.2896,15500.0
2009-11-02 10:20:00,38.16,38.19,38.07,38.07,21600.0,26.2827,26.3034,26.2207,26.2207,21600.0
2009-11-02 10:25:00,38.08,38.13,38.06,38.11,8700.0,26.2276,26.262,26.2138,26.2483,8700.0
2009-11-02 10:30:00,38.11,38.15,38.08,38.1,27600.0,26.2483,26.2758,26.2276,26.2414,27600.0
2009-11-02 10:35:00,38.08,38.15,38.03,38.15,12600.0,26.2276,26.2758,26.1932,26.2758,12600.0
2009-11-02 10:40:00,38.14,38.14,38.03,38.04,5000.0,26.2689,26.2689,26.1932,26.2,5000.0
2009-11-02 10:45:00,38.03,38.06,37.99,38.04,6400.0,26.1932,26.2138,26.1656,26.2,6400.0
2009-11-02 10:50:00,38.03,38.04,37.99,37.99,7700.0,26.1932,26.2,26.1656,26.1656,7700.0
2009-11-02 10:55:00,37.99,38.04,37.99,37.99,8600.0,26.1656,26.2,26.1656,26.1656,8600.0
2009-11-02 11:00:00,38.0,38.01,37.93,37.99,9600.0,26.1725,26.1794,26.1243,26.1656,9600.0
2009-11-02 11:05:00,37.99,38.0,37.93,37.95,6100.0,26.1656,26.1725,26.1243,26.1381,6100.0
2009-11-02 11:10:00,37.93,38.08,37.93,38.07,7900.0,26.1243,26.2276,26.1243,26.2207,7900.0
2009-11-02 11:15:00,38.08,38.1,38.07,38.09,4100.0,26.2276,26.2414,26.2207,26.2345,4100.0
2009-11-02 11:20:00,38.1,38.13,38.09,38.13,7300.0,26.2414,26.262,26.2345,26.262,7300.0
2009-11-02 11:25:00,38.13,38.14,38.09,38.09,24200.0,26.262,26.2689,26.2345,26.2345,24200.0
2009-11-02 11:30:00,38.09,38.09,38.0,38.03,9200.0,26.2345,26.2345,26.1725,26.1932,9200.0
2009-11-02 11:35:00,38.03,38.08,38.03,38.03,5000.0,26.1932,26.2276,26.1932,26.1932,5000.0
2009-11-02 11:40:00,38.04,38.04,38.02,38.04,15200.0,26.2,26.2,26.1863,26.2,15200.0
2009-11-02 11:45:00,38.04,38.04,38.03,38.03,3100.0,26.2,26.2,26.1932,26.1932,3100.0
2009-11-02 11:50:00,38.04,38.04,38.03,38.04,1100.0,26.2,26.2,26.1932,26.2,1100.0
2009-11-02 11:55:00,38.03,38.05,38.01,38.04,19300.0,26.1932,26.2069,26.1794,26.2,19300.0
2009-11-02 12:00:00,38.04,38.04,37.95,37.95,17500.0,26.2,26.2,26.1381,26.1381,17500.0
2009-11-02 12:05:00,37.95,37.95,37.94,37.95,5000.0,26.1381,26.1381,26.1312,26.1381,5000.0
2009-11-02 12:10:00,37.95,37.95,37.94,37.95,1400.0,26.1381,26.1381,26.1312,26.1381,1400.0
2009-11-02 12:15:00,37.95,37.95,37.89,37.93,8200.0,26.1381,26.1381,26.0967,26.1243,8200.0
2009-11-02 12:20:00,37.94,37.94,37.94,37.94,2700.0,26.1312,26.1312,26.1312,26.1312,2700.0
2009-11-02 12:25:00,37.95,37.98,37.95,37.98,8800.0,26.1381,26.1587,26.1381,26.1587,8800.0
2009-11-02 12:30:00,37.98,37.99,37.95,37.95,16500.0,26.1587,26.1656,26.1381,26.1381,16500.0
2009-11-02 12:35:00,37.96,37.97,37.96,37.96,2700.0,26.1449,26.1518,26.1449,26.1449,2700.0
2009-11-02 12:40:00,37.97,37.97,37.89,37.91,6100.0,26.1518,26.1518,26.0967,26.1105,6100.0
2009-11-02 12:45:00,37.89,37.92,37.88,37.88,11900.0,26.0967,26.1174,26.0898,26.0898,11900.0
2009-11-02 12:50:00,37.9,37.9,37.74,37.8,22400.0,26.1036,26.1036,25.9934,26.0347,22400.0
2009-11-02 12:55:00,37.82,37.82,37.72,37.74,9600.0,26.0485,26.0485,25.9796,25.9934,9600.0
2009-11-02 13:00:00,37.73,37.82,37.71,37.82,10500.0,25.9865,26.0485,25.9728,26.0485,10500.0
2009-11-02 13:05:00,37.82,37.85,37.81,37.84,13800.0,26.0485,26.0692,26.0416,26.0623,13800.0
2009-11-02 13:10:00,37.85,37.87,37.83,37.86,12200.0,26.0692,26.083,26.0554,26.0761,12200.0
2009-11-02 13:15:00,37.86,37.88,37.83,37.83,18600.0,26.0761,26.0898,26.0554,26.0554,18600.0
2009-11-02 13:20:00,37.82,37.84,37.79,37.79,5800.0,26.0485,26.0623,26.0279,26.0279,5800.0
2009-11-02 13:25:00,37.79,37.8,37.74,37.76,6700.0,26.0279,26.0347,25.9934,26.0072,6700.0
2009-11-02 13:30:00,37.76,37.77,37.74,37.74,9200.0,26.0072,26.0141,25.9934,25.9934,9200.0
2009-11-02 13:35:00,37.74,37.76,37.72,37.75,7100.0,25.9934,26.0072,25.9796,26.0003,7100.0
2009-11-02 13:40:00,37.75,37.85,37.75,37.84,5800.0,26.0003,26.0692,26.0003,26.0623,5800.0
2009-11-02 13:45:00,37.84,37.85,37.83,37.85,4700.0,26.0623,26.0692,26.0554,26.0692,4700.0
2009-11-02 13:50:00,37.85,37.85,37.78,37.8,10200.0,26.0692,26.0692,26.021,26.0347,10200.0
2009-11-02 13:55:00,37.78,37.85,37.78,37.83,9400.0,26.021,26.0692,26.021,26.0554,9400.0
2009-11-02 14:00:00,37.83,37.87,37.82,37.84,7800.0,26.0554,26.083,26.0485,26.0623,7800.0
2009-11-02 14:05:00,37.84,37.85,37.77,37.79,14100.0,26.0623,26.0692,26.0141,26.0279,14100.0
2009-11-02 14:10:00,37.81,37.85,37.81,37.84,9200.0,26.0416,26.0692,26.0416,26.0623,9200.0
2009-11-02 14:15:00,37.85,37.87,37.83,37.85,3600.0,26.0692,26.083,26.0554,26.0692,3600.0
2009-11-02 14:20:00,37.85,37.93,37.85,37.89,9300.0,26.0692,26.1243,26.0692,26.0967,9300.0
2009-11-02 14:25:00,37.9,37.9,37.86,37.88,9200.0,26.1036,26.1036,26.0761,26.0898,9200.0
2009-11-02 14:30:00,37.9,37.91,37.87,37.91,3600.0,26.1036,26.1105,26.083,26.1105,3600.0
2009-11-02 14:35:00,37.91,37.92,37.87,37.91,9400.0,26.1105,26.1174,26.083,26.1105,9400.0
2009-11-02 14:40:00,37.91,37.94,37.84,37.84,31200.0,26.1105,26.1312,26.0623,26.0623,31200.0
2009-11-02 14:45:00,37.85,37.86,37.81,37.81,6500.0,26.0692,26.0761,26.0416,26.0416,6500.0
2009-11-02 14:50:00,37.82,37.83,37.79,37.83,10600.0,26.0485,26.0554,26.0279,26.0554,10600.0
2009-11-02 14:55:00,37.81,37.82,37.76,37.81,32200.0,26.0416,26.0485,26.0072,26.0416,32200.0
2009-11-02 15:00:00,37.81,37.9,37.81,37.84,33500.0,26.0416,26.1036,26.0416,26.0623,33500.0
2009-11-02 15:05:00,37.85,37.87,37.81,37.84,8400.0,26.0692,26.083,26.0416,26.0623,8400.0
2009-11-02 15:10:00,37.85,37.92,37.83,37.9,11100.0,26.0692,26.1174,26.0554,26.1036,11100.0
2009-11-02 15:15:00,37.9,37.9,37.82,37.84,10500.0,26.1036,26.1036,26.0485,26.0623,10500.0
2009-11-02 15:20:00,37.83,37.86,37.82,37.84,15600.0,26.0554,26.0761,26.0485,26.0623,15600.0
2009-11-02 15:25:00,37.84,37.87,37.84,37.84,17200.0,26.0623,26.083,26.0623,26.0623,17200.0
2009-11-02 15:30:00,37.85,37.91,37.84,37.85,25700.0,26.0692,26.1105,26.0623,26.0692,25700.0
2009-11-02 15:35:00,37.86,37.91,37.86,37.86,23100.0,26.0761,26.1105,26.0761,26.0761,23100.0
2009-11-02 15:40:00,37.88,37.92,37.85,37.9,20000.0,26.0898,26.1174,26.0692,26.1036,20000.0
2009-11-02 15:45:00,37.91,37.91,37.86,37.88,13000.0,26.1105,26.1105,26.0761,26.0898,13000.0
2009-11-02 15:50:00,37.87,37.9,37.87,37.89,17400.0,26.083,26.1036,26.083,26.0967,17400.0
2009-11-02 15:55:00,37.9,37.93,37.88,37.9,27800.0,26.1036,26.1243,26.0898,26.1036,27800.0
2009-11-03 09:30:00,37.98,37.98,37.61,37.61,13300.0,26.1587,26.1587,25.9039,25.9039,13300.0
2009-11-03 09:35:00,37.66,37.82,37.64,37.74,17400.0,25.9383,26.0485,25.9245,25.9934,17400.0
2009-11-03 09:40:00,37.72,37.78,37.69,37.78,7700.0,25.9796,26.021,25.959,26.021,7700.0
2009-11-03 09:45:00,37.79,37.81,37.7,37.76,42400.0,26.0279,26.0416,25.9659,26.0072,42400.0
2009-11-03 09:50:00,37.76,37.78,37.63,37.65,25000.0,26.0072,26.021,25.9177,25.9314,25000.0
2009-11-03 09:55:00,37.68,37.71,37.57,37.59,45800.0,25.9521,25.9728,25.8763,25.8901,45800.0
2009-11-03 10:00:00,37.61,37.66,37.55,37.61,17900.0,25.9039,25.9383,25.8626,25.9039,17900.0
2009-11-03 10:05:00,37.6,37.66,37.55,37.63,30600.0,25.897,25.9383,25.8626,25.9177,30600.0
2009-11-03 10:10:00,37.63,37.64,37.58,37.61,20100.0,25.9177,25.9245,25.8832,25.9039,20100.0
2009-11-03 10:15:00,37.6,37.64,37.58,37.63,10200.0,25.897,25.9245,25.8832,25.9177,10200.0
2009-11-03 10:20:00,37.64,37.67,37.58,37.67,15200.0,25.9245,25.9452,25.8832,25.9452,15200.0
2009-11-03 10:25:00,37.65,37.68,37.54,37.58,39900.0,25.9314,25.9521,25.8557,25.8832,39900.0
2009-11-03 10:30:00,37.57,37.69,37.57,37.65,9100.0,25.8763,25.959,25.8763,25.9314,9100.0
2009-11-03 10:35:00,37.65,37.66,37.52,37.52,9700.0,25.9314,25.9383,25.8419,25.8419,9700.0
2009-11-03 10:40:00,37.53,37.68,37.53,37.67,7500.0,25.8488,25.9521,25.8488,25.9452,7500.0
2009-11-03 10:45:00,37.67,37.68,37.61,37.66,8600.0,25.9452,25.9521,25.9039,25.9383,8600.0
2009-11-03 10:50:00,37.66,37.66,37.53,37.53,7700.0,25.9383,25.9383,25.8488,25.8488,7700.0
2009-11-03 10:55:00,37.55,37.55,37.5,37.5,10900.0,25.8626,25.8626,25.8281,25.8281,10900.0
2009-11-03 11:00:00,37.5,37.51,37.36,37.39,35100.0,25.8281,25.835,25.7317,25.7524,35100.0
2009-11-03 11:05:00,37.39,37.41,37.27,37.27,20800.0,25.7524,25.7661,25.6697,25.6697,20800.0
2009-11-03 11:10:00,37.27,37.28,37.22,37.23,37800.0,25.6697,25.6766,25.6353,25.6422,37800.0
2009-11-03 11:15:00,37.23,37.24,37.17,37.17,41500.0,25.6422,25.649,25.6008,25.6008,41500.0
2009-11-03 11:20:00,37.17,37.28,37.17,37.28,20600.0,25.6008,25.6766,25.6008,25.6766,20600.0
2009-11-03 11:25:00,37.28,37.28,37.17,37.25,72100.0,25.6766,25.6766,25.6008,25.6559,72100.0
2009-11-03 11:30:00,37.25,37.31,37.24,37.29,18900.0,25.6559,25.6973,25.649,25.6835,18900.0
2009-11-03 11:35:00,37.3,37.3,37.21,37.23,17800.0,25.6904,25.6904,25.6284,25.6422,17800.0
2009-11-03 11:40:00,37.23,37.23,37.18,37.18,6700.0,25.6422,25.6422,25.6077,25.6077,6700.0
2009-11-03 11:45:00,37.18,37.2,37.17,37.18,16500.0,25.6077,25.6215,25.6008,25.6077,16500.0
2009-11-03 11:50:00,37.18,37.22,37.17,37.22,21000.0,25.6077,25.6353,25.6008,25.6353,21000.0
2009-11-03 11:55:00,37.22,37.25,37.22,37.23,6000.0,25.6353,25.6559,25.6353,25.6422,6000.0
2009-11-03 12:00:00,37.23,37.3,37.23,37.29,10400.0,25.6422,25.6904,25.6422,25.6835,10400.0
2009-11-03 12:05:00,37.28,37.31,37.27,37.3,16500.0,25.6766,25.6973,25.6697,25.6904,16500.0
2009-11-03 12:10:00,37.3,37.3,37.22,37.22,17600.0,25.6904,25.6904,25.6353,25.6353,17600.0
2009-11-03 12:15:00,37.22,37.23,37.14,37.14,20100.0,25.6353,25.6422,25.5802,25.5802,20100.0
2009-11-03 12:20:00,37.14,37.19,37.13,37.15,23700.0,25.5802,25.6146,25.5733,25.5871,23700.0
2009-11-03 12:25:00,37.14,37.26,37.14,37.25,13100.0,25.5802,25.6628,25.5802,25.6559,13100.0
2009-11-03 12:30:00,37.25,37.38,37.25,37.37,18900.0,25.6559,25.7455,25.6559,25.7386,18900.0
2009-11-03 12:35:00,37.37,37.49,37.37,37.46,29300.0,25.7386,25.8212,25.7386,25.8006,29300.0
2009-11-03 12:40:00,37.46,37.48,37.42,37.42,15300.0,25.8006,25.8143,25.773,25.773,15300.0
2009-11-03 12:45:00,37.42,37.45,37.4,37.42,23300.0,25.773,25.7937,25.7592,25.773,23300.0
2009-11-03 12:50:00,37.43,37.44,37.36,37.38,26500.0,25.7799,25.7868,25.7317,25.7455,26500.0
2009-11-03 12:55:00,37.38,37.38,37.33,37.33,25300.0,25.7455,25.7455,25.711,25.711,25300.0
2009-11-03 13:00:00,37.33,37.35,37.3,37.33,21800.0,25.711,25.7248,25.6904,25.711,21800.0
2009-11-03 13:05:00,37.31,37.36,37.31,37.35,8500.0,25.6973,25.7317,25.6973,25.7248,8500.0
2009-11-03 13:10:00,37.36,37.38,37.28,37.29,13400.0,25.7317,25.7455,25.6766,25.6835,13400.0
2009-11-03 13:15:00,37.29,37.29,37.23,37.26,22100.0,25.6835,25.6835,25.6422,25.6628,22100.0
2009-11-03 13:20:00,37.27,37.32,37.22,37.22,19100.0,25.6697,25.7041,25.6353,25.6353,19100.0
2009-11-03 13:25:00,37.24,37.25,37.22,37.24,9200.0,25.649,25.6559,25.6353,25.649,9200.0
2009-11-03 13:30:00,37.24,37.31,37.24,37.3,7800.0,25.649,25.6973,25.649,25.6904,7800.0
2009-11-03 13:35:00,37.29,37.31,37.25,37.26,6100.0,25.6835,25.6973,25.6559,25.6628,6100.0
2009-11-03 13:40:00,37.27,37.31,37.27,37.29,13200.0,25.6697,25.6973,25.6697,25.6835,13200.0
2009-11-03 13:45:00,37.3,37.31,37.28,37.29,7500.0,25.6904,25.6973,25.6766,25.6835,7500.0
2009-11-03 13:50:00,37.3,37.33,37.27,37.27,26100.0,25.6904,25.711,25.6697,25.6697,26100.0
2009-11-03 13:55:00,37.27,37.28,37.23,37.27,23200.0,25.6697,25.6766,25.6422,25.6697,23200.0
2009-11-03 14:00:00,37.27,37.34,37.27,37.34,17700.0,25.6697,25.7179,25.6697,25.7179,17700.0
2009-11-03 14:05:00,37.34,37.37,37.32,37.37,12200.0,25.7179,25.7386,25.7041,25.7386,12200.0
2009-11-03 14:10:00,37.37,37.38,37.33,37.33,17700.0,25.7386,25.7455,25.711,25.711,17700.0
2009-11-03 14:15:00,37.33,37.35,37.32,37.32,11600.0,25.711,25.7248,25.7041,25.7041,11600.0
2009-11-03 14:20:00,37.32,37.34,37.29,37.31,26400.0,25.7041,25.7179,25.6835,25.6973,26400.0
2009-11-03 14:25:00,37.29,37.32,37.26,37.27,22900.0,25.6835,25.7041,25.6628,25.6697,22900.0
2009-11-03 14:30:00,37.27,37.32,37.26,37.26,27600.0,25.6697,25.7041,25.6628,25.6628,27600.0
2009-11-03 14:35:00,37.26,37.26,37.2,37.21,25600.0,25.6628,25.6628,25.6215,25.6284,25600.0
2009-11-03 14:40:00,37.21,37.21,37.17,37.19,19400.0,25.6284,25.6284,25.6008,25.6146,19400.0
2009-11-03 14:45:00,37.18,37.18,37.13,37.14,29000.0,25.6077,25.6077,25.5733,25.5802,29000.0
2009-11-03 14:50:00,37.14,37.15,37.08,37.08,28200.0,25.5802,25.5871,25.5388,25.5388,28200.0
2009-11-03 14:55:00,37.08,37.13,37.08,37.11,29400.0,25.5388,25.5733,25.5388,25.5595,29400.0
2009-11-03 15:00:00,37.1,37.14,37.08,37.08,27800.0,25.5526,25.5802,25.5388,25.5388,27800.0
2009-11-03 15:05:00,37.08,37.11,37.04,37.04,41100.0,25.5388,25.5595,25.5113,25.5113,41100.0
2009-11-03 15:10:00,37.04,37.08,37.02,37.02,27500.0,25.5113,25.5388,25.4975,25.4975,27500.0
2009-11-03 15:15:00,37.02,37.12,37.02,37.12,17900.0,25.4975,25.5664,25.4975,25.5664,17900.0
2009-11-03 15:20:00,37.12,37.15,37.1,37.13,28300.0,25.5664,25.5871,25.5526,25.5733,28300.0
2009-11-03 15:25:00,37.14,37.15,37.11,37.15,15000.0,25.5802,25.5871,25.5595,25.5871,15000.0
2009-11-03 15:30:00,37.15,37.24,37.15,37.24,36600.0,25.5871,25.649,25.5871,25.649,36600.0
2009-11-03 15:35:00,37.23,37.25,37.22,37.24,24100.0,25.6422,25.6559,25.6353,25.649,24100.0
2009-11-03 15:40:00,37.25,37.32,37.25,37.31,66200.0,25.6559,25.7041,25.6559,25.6973,66200.0
2009-11-03 15:45:00,37.31,37.37,37.3,37.36,45500.0,25.6973,25.7386,25.6904,25.7317,45500.0
2009-11-03 15:50:00,37.36,37.43,37.32,37.42,81900.0,25.7317,25.7799,25.7041,25.773,81900.0
2009-11-03 15:55:00,37.42,37.42,37.32,37.33,112600.0,25.773,25.773,25.7041,25.711,112600.0
2009-11-04 09:30:00,37.43,37.54,37.37,37.42,29600.0,25.7799,25.8557,25.7386,25.773,29600.0
2009-11-04 09:35:00,37.44,37.44,37.3,37.38,18600.0,25.7868,25.7868,25.6904,25.7455,18600.0
2009-11-04 09:40:00,37.38,37.38,37.31,37.33,16900.0,25.7455,25.7455,25.6973,25.711,16900.0
2009-11-04 09:45:00,37.34,37.39,37.32,37.39,11900.0,25.7179,25.7524,25.7041,25.7524,11900.0
2009-11-04 09:50:00,37.4,37.42,37.34,37.37,14100.0,25.7592,25.773,25.7179,25.7386,14100.0
2009-11-04 09:55:00,37.36,37.41,37.35,37.38,12200.0,25.7317,25.7661,25.7248,25.7455,12200.0
2009-11-04 10:00:00,37.38,37.47,37.3,37.41,27400.0,25.7455,25.8075,25.6904,25.7661,27400.0
2009-11-04 10:05:00,37.41,37.44,37.41,37.43,5500.0,25.7661,25.7868,25.7661,25.7799,5500.0
2009-11-04 10:10:00,37.44,37.49,37.44,37.49,7300.0,25.7868,25.8212,25.7868,25.8212,7300.0
2009-11-04 10:15:00,37.49,37.52,37.42,37.45,21600.0,25.8212,25.8419,25.773,25.7937,21600.0
2009-11-04 10:20:00,37.45,37.46,37.42,37.42,12000.0,25.7937,25.8006,25.773,25.773,12000.0
2009-11-04 10:25:00,37.42,37.43,37.37,37.39,6700.0,25.773,25.7799,25.7386,25.7524,6700.0
2009-11-04 10:30:00,37.39,37.44,37.36,37.36,11600.0,25.7524,25.7868,25.7317,25.7317,11600.0
2009-11-04 10:35:00,37.36,37.38,37.31,37.33,10900.0,25.7317,25.7455,25.6973,25.711,10900.0
2009-11-04 10:40:00,37.32,37.38,37.32,37.38,6900.0,25.7041,25.7455,25.7041,25.7455,6900.0
2009-11-04 10:45:00,37.39,37.44,37.38,37.44,4800.0,25.7524,25.7868,25.7455,25.7868,4800.0
2009-11-04 10:50:00,37.42,37.46,37.42,37.45,2600.0,25.773,25.8006,25.773,25.7937,2600.0
2009-11-04 10:55:00,37.45,37.51,37.45,37.48,7900.0,25.7937,25.835,25.7937,25.8143,7900.0
2009-11-04 11:00:00,37.49,37.49,37.41,37.44,7400.0,25.8212,25.8212,25.7661,25.7868,7400.0
2009-11-04 11:05:00,37.48,37.5,37.45,37.45,5100.0,25.8143,25.8281,25.7937,25.7937,5100.0
2009-11-04 11:10:00,37.46,37.51,37.46,37.5,5000.0,25.8006,25.835,25.8006,25.8281,5000.0
2009-11-04 11:15:00,37.5,37.54,37.5,37.52,5800.0,25.8281,25.8557,25.8281,25.8419,5800.0
2009-11-04 11:20:00,37.52,37.54,37.51,37.54,5000.0,25.8419,25.8557,25.835,25.8557,5000.0
2009-11-04 11:25:00,37.54,37.55,37.53,37.54,1200.0,25.8557,25.8626,25.8488,25.8557,1200.0
2009-11-04 11:30:00,37.54,37.54,37.52,37.52,7000.0,25.8557,25.8557,25.8419,25.8419,7000.0
2009-11-04 11:35:00,37.53,37.57,37.53,37.56,10400.0,25.8488,25.8763,25.8488,25.8694,10400.0
2009-11-04 11:40:00,37.57,37.58,37.54,37.56,8300.0,25.8763,25.8832,25.8557,25.8694,8300.0
2009-11-04 11:45:00,37.56,37.57,37.54,37.56,9600.0,25.8694,25.8763,25.8557,25.8694,9600.0
2009-11-04 11:50:00,37.56,37.59,37.54,37.56,13800.0,25.8694,25.8901,25.8557,25.8694,13800.0
2009-11-04 11:55:00,37.57,37.58,37.54,37.56,16300.0,25.8763,25.8832,25.8557,25.8694,16300.0
2009-11-04 12:00:00,37.56,37.59,37.54,37.58,11500.0,25.8694,25.8901,25.8557,25.8832,11500.0
2009-11-04 12:05:00,37.58,37.58,37.54,37.55,6300.0,25.8832,25.8832,25.8557,25.8626,6300.0
2009-11-04 12:10:00,37.56,37.57,37.53,37.54,9100.0,25.8694,25.8763,25.8488,25.8557,9100.0
2009-11-04 12:15:00,37.54,37.58,37.54,37.56,15400.0,25.8557,25.8832,25.8557,25.8694,15400.0
2009-11-04 12:20:00,37.56,37.6,37.55,37.57,30700.0,25.8694,25.897,25.8626,25.8763,30700.0
2009-11-04 12:25:00,37.57,37.57,37.54,37.54,15500.0,25.8763,25.8763,25.8557,25.8557,15500.0
2009-11-04 12:30:00,37.55,37.58,37.53,37.54,12200.0,25.8626,25.8832,25.8488,25.8557,12200.0
2009-11-04 12:35:00,37.54,37.56,37.53,37.56,10400.0,25.8557,25.8694,25.8488,25.8694,10400.0
2009-11-04 12:40:00,37.56,37.56,37.55,37.56,3000.0,25.8694,25.8694,25.8626,25.8694,3000.0
2009-11-04 12:45:00,37.56,37.56,37.54,37.54,4600.0,25.8694,25.8694,25.8557,25.8557,4600.0
2009-11-04 12:50:00,37.54,37.57,37.54,37.56,27600.0,25.8557,25.8763,25.8557,25.8694,27600.0
2009-11-04 12:55:00,37.55,37.58,37.55,37.56,12400.0,25.8626,25.8832,25.8626,25.8694,12400.0
2009-11-04 13:00:00,37.56,37.58,37.56,37.56,10600.0,25.8694,25.8832,25.8694,25.8694,10600.0
2009-11-04 13:05:00,37.56,37.59,37.56,37.59,11900.0,25.8694,25.8901,25.8694,25.8901,11900.0
2009-11-04 13:10:00,37.58,37.59,37.56,37.56,22300.0,25.8832,25.8901,25.8694,25.8694,22300.0
2009-11-04 13:15:00,37.56,37.57,37.49,37.51,44900.0,25.8694,25.8763,25.8212,25.835,44900.0
2009-11-04 13:20:00,37.51,37.53,37.49,37.5,7500.0,25.835,25.8488,25.8212,25.8281,7500.0
2009-11-04 13:25:00,37.51,37.51,37.47,37.49,14000.0,25.835,25.835,25.8075,25.8212,14000.0
2009-11-04 13:30:00,37.49,37.56,37.49,37.55,27900.0,25.8212,25.8694,25.8212,25.8626,27900.0
2009-11-04 13:35:00,37.56,37.59,37.54,37.57,11700.0,25.8694,25.8901,25.8557,25.8763,11700.0
2009-11-04 13:40:00,37.58,37.6,37.57,37.59,8100.0,25.8832,25.897,25.8763,25.8901,8100.0
2009-11-04 13:45:00,37.59,37.6,37.58,37.6,5800.0,25.8901,25.897,25.8832,25.897,5800.0
2009-11-04 13:50:00,37.6,37.6,37.57,37.6,42500.0,25.897,25.897,25.8763,25.897,42500.0
2009-11-04 13:55:00,37.59,37.61,37.58,37.58,37200.0,25.8901,25.9039,25.8832,25.8832,37200.0
2009-11-04 14:00:00,37.58,37.61,37.56,37.59,43500.0,25.8832,25.9039,25.8694,25.8901,43500.0
2009-11-04 14:05:00,37.59,37.63,37.58,37.58,33000.0,25.8901,25.9177,25.8832,25.8832,33000.0
2009-11-04 14:10:00,37.58,37.59,37.55,37.56,5100.0,25.8832,25.8901,25.8626,25.8694,5100.0
2009-11-04 14:15:00,37.6,37.71,37.47,37.49,13600.0,25.897,25.9728,25.8075,25.8212,13600.0
2009-11-04 14:20:00,37.45,37.7,37.45,37.58,16700.0,25.7937,25.9659,25.7937,25.8832,16700.0
2009-11-04 14:25:00,37.59,37.6,37.49,37.51,21600.0,25.8901,25.897,25.8212,25.835,21600.0
2009-11-04 14:30:00,37.51,37.69,37.51,37.65,25000.0,25.835,25.959,25.835,25.9314,25000.0
2009-11-04 14:35:00,37.65,37.67,37.61,37.67,10300.0,25.9314,25.9452,25.9039,25.9452,10300.0
2009-11-04 14:40:00,37.67,37.77,37.65,37.73,41600.0,25.9452,26.0141,25.9314,25.9865,41600.0
2009-11-04 14:45:00,37.72,37.76,37.69,37.71,15600.0,25.9796,26.0072,25.959,25.9728,15600.0
2009-11-04 14:50:00,37.73,37.74,37.7,37.7,10200.0,25.9865,25.9934,25.9659,25.9659,10200.0
2009-11-04 14:55:00,37.71,37.72,37.67,37.67,6700.0,25.9728,25.9796,25.9452,25.9452,6700.0
2009-11-04 15:00:00,37.69,37.7,37.58,37.58,10400.0,25.959,25.9659,25.8832,25.8832,10400.0
2009-11-04 15:05:00,37.58,37.6,37.57,37.58,10100.0,25.8832,25.897,25.8763,25.8832,10100.0
2009-11-04 15:10:00,37.58,37.63,37.55,37.59,11400.0,25.8832,25.9177,25.8626,25.8901,11400.0
2009-11-04 15:15:00,37.59,37.63,37.58,37.59,11400.0,25.8901,25.9177,25.8832,25.8901,11400.0
2009-11-04 15:20:00,37.59,37.63,37.58,37.6,13400.0,25.8901,25.9177,25.8832,25.897,13400.0
2009-11-04 15:25:00,37.6,37.65,37.55,37.57,15500.0,25.897,25.9314,25.8626,25.8763,15500.0
2009-11-04 15:30:00,37.58,37.59,37.48,37.5,31800.0,25.8832,25.8901,25.8143,25.8281,31800.0
2009-11-04 15:35:00,37.51,37.54,37.42,37.47,28700.0,25.835,25.8557,25.773,25.8075,28700.0
2009-11-04 15:40:00,37.46,37.47,37.35,37.38,51500.0,25.8006,25.8075,25.7248,25.7455,51500.0
2009-11-04 15:45:00,37.38,37.38,37.3,37.33,47400.0,25.7455,25.7455,25.6904,25.711,47400.0
2009-11-04 15:50:00,37.33,37.34,37.3,37.34,61300.0,25.711,25.7179,25.6904,25.7179,61300.0
2009-11-04 15:55:00,37.33,37.34,37.23,37.28,111300.0,25.711,25.7179,25.6422,25.6766,111300.0
2009-11-05 09:30:00,37.39,37.45,37.29,37.31,32900.0,25.7524,25.7937,25.6835,25.6973,32900.0
2009-11-05 09:35:00,37.32,37.44,37.29,37.41,19100.0,25.7041,25.7868,25.6835,25.7661,19100.0
2009-11-05 09:40:00,37.42,37.59,37.42,37.51,11500.0,25.773,25.8901,25.773,25.835,11500.0
2009-11-05 09:45:00,37.5,37.55,37.45,37.54,11000.0,25.8281,25.8626,25.7937,25.8557,11000.0
2009-11-05 09:50:00,37.54,37.59,37.48,37.49,15400.0,25.8557,25.8901,25.8143,25.8212,15400.0
2009-11-05 09:55:00,37.51,37.53,37.47,37.48,13600.0,25.835,25.8488,25.8075,25.8143,13600.0
2009-11-05 10:00:00,37.47,37.56,37.45,37.47,18500.0,25.8075,25.8694,25.7937,25.8075,18500.0
2009-11-05 10:05:00,37.47,37.52,37.47,37.51,10400.0,25.8075,25.8419,25.8075,25.835,10400.0
2009-11-05 10:10:00,37.51,37.56,37.51,37.56,9200.0,25.835,25.8694,25.835,25.8694,9200.0
2009-11-05 10:15:00,37.56,37.58,37.54,37.58,5900.0,25.8694,25.8832,25.8557,25.8832,5900.0
2009-11-05 10:20:00,37.58,37.6,37.56,37.59,24400.0,25.8832,25.897,25.8694,25.8901,24400.0
2009-11-05 10:25:00,37.58,37.58,37.52,37.52,4100.0,25.8832,25.8832,25.8419,25.8419,4100.0
2009-11-05 10:30:00,37.53,37.57,37.53,37.57,5300.0,25.8488,25.8763,25.8488,25.8763,5300.0
2009-11-05 10:35:00,37.57,37.6,37.56,37.56,35500.0,25.8763,25.897,25.8694,25.8694,35500.0
2009-11-05 10:40:00,37.57,37.6,37.57,37.59,6800.0,25.8763,25.897,25.8763,25.8901,6800.0
2009-11-05 10:45:00,37.59,37.62,37.59,37.62,8600.0,25.8901,25.9108,25.8901,25.9108,8600.0
2009-11-05 10:50:00,37.61,37.67,37.61,37.64,6400.0,25.9039,25.9452,25.9039,25.9245,6400.0
2009-11-05 10:55:00,37.64,37.72,37.64,37.72,5900.0,25.9245,25.9796,25.9245,25.9796,5900.0
2009-11-05 11:00:00,37.71,37.73,37.67,37.68,17900.0,25.9728,25.9865,25.9452,25.9521,17900.0
2009-11-05 11:05:00,37.68,37.73,37.68,37.69,12400.0,25.9521,25.9865,25.9521,25.959,12400.0
2009-11-05 11:10:00,37.7,37.71,37.64,37.66,20400.0,25.9659,25.9728,25.9245,25.9383,20400.0
2009-11-05 11:15:00,37.67,37.68,37.61,37.61,24100.0,25.9452,25.9521,25.9039,25.9039,24100.0
2009-11-05 11:20:00,37.62,37.64,37.62,37.64,9600.0,25.9108,25.9245,25.9108,25.9245,9600.0
2009-11-05 11:25:00,37.64,37.64,37.6,37.62,12200.0,25.9245,25.9245,25.897,25.9108,12200.0
2009-11-05 11:30:00,37.62,37.63,37.59,37.6,10700.0,25.9108,25.9177,25.8901,25.897,10700.0
2009-11-05 11:35:00,37.6,37.61,37.58,37.61,11200.0,25.897,25.9039,25.8832,25.9039,11200.0
2009-11-05 11:40:00,37.61,37.62,37.54,37.56,46100.0,25.9039,25.9108,25.8557,25.8694,46100.0
2009-11-05 11:45:00,37.56,37.58,37.52,37.55,33500.0,25.8694,25.8832,25.8419,25.8626,33500.0
2009-11-05 11:50:00,37.55,37.56,37.46,37.52,61800.0,25.8626,25.8694,25.8006,25.8419,61800.0
2009-11-05 11:55:00,37.51,37.56,37.5,37.55,41100.0,25.835,25.8694,25.8281,25.8626,41100.0
2009-11-05 12:00:00,37.55,37.56,37.47,37.47,49800.0,25.8626,25.8694,25.8075,25.8075,49800.0
2009-11-05 12:05:00,37.48,37.48,37.36,37.41,57400.0,25.8143,25.8143,25.7317,25.7661,57400.0
2009-11-05 12:10:00,37.41,37.45,37.39,37.41,24800.0,25.7661,25.7937,25.7524,25.7661,24800.0
2009-11-05 12:15:00,37.4,37.44,37.4,37.43,37000.0,25.7592,25.7868,25.7592,25.7799,37000.0
2009-11-05 12:20:00,37.41,37.42,37.28,37.3,55500.0,25.7661,25.773,25.6766,25.6904,55500.0
2009-11-05 12:25:00,37.29,37.3,37.25,37.27,21900.0,25.6835,25.6904,25.6559,25.6697,21900.0
2009-11-05 12:30:00,37.28,37.32,37.27,37.32,16400.0,25.6766,25.7041,25.6697,25.7041,16400.0
2009-11-05 12:35:00,37.31,37.33,37.3,37.31,7800.0,25.6973,25.711,25.6904,25.6973,7800.0
2009-11-05 12:40:00,37.31,37.32,37.3,37.31,10400.0,25.6973,25.7041,25.6904,25.6973,10400.0
2009-11-05 12:45:00,37.32,37.34,37.31,37.33,9200.0,25.7041,25.7179,25.6973,25.711,9200.0
2009-11-05 12:50:00,37.34,37.34,37.33,37.34,7500.0,25.7179,25.7179,25.711,25.7179,7500.0
2009-11-05 12:55:00,37.34,37.34,37.32,37.33,11000.0,25.7179,25.7179,25.7041,25.711,11000.0
2009-11-05 13:00:00,37.33,37.35,37.33,37.35,8900.0,25.711,25.7248,25.711,25.7248,8900.0
2009-11-05 13:05:00,37.34,37.35,37.27,37.27,70100.0,25.7179,25.7248,25.6697,25.6697,70100.0
2009-11-05 13:10:00,37.27,37.3,37.23,37.29,40900.0,25.6697,25.6904,25.6422,25.6835,40900.0
2009-11-05 13:15:00,37.29,37.29,37.26,37.27,20100.0,25.6835,25.6835,25.6628,25.6697,20100.0
2009-11-05 13:20:00,37.27,37.27,37.24,37.24,16900.0,25.6697,25.6697,25.649,25.649,16900.0
2009-11-05 13:25:00,37.24,37.25,37.24,37.25,9500.0,25.649,25.6559,25.649,25.6559,9500.0
2009-11-05 13:30:00,37.24,37.25,37.24,37.24,16300.0,25.649,25.6559,25.649,25.649,16300.0
2009-11-05 13:35:00,37.24,37.25,37.24,37.24,17500.0,25.649,25.6559,25.649,25.649,17500.0
2009-11-05 13:40:00,37.25,37.25,37.24,37.25,16000.0,25.6559,25.6559,25.649,25.6559,16000.0
2009-11-05 13:45:00,37.25,37.28,37.24,37.28,30300.0,25.6559,25.6766,25.649,25.6766,30300.0
2009-11-05 13:50:00,37.28,37.28,37.1,37.1,60400.0,25.6766,25.6766,25.5526,25.5526,60400.0
2009-11-05 13:55:00,37.11,37.15,37.1,37.11,27500.0,25.5595,25.5871,25.5526,25.5595,27500.0
2009-11-05 14:00:00,37.12,37.17,37.11,37.17,25000.0,25.5664,25.6008,25.5595,25.6008,25000.0
2009-11-05 14:05:00,37.17,37.17,37.13,37.17,35800.0,25.6008,25.6008,25.5733,25.6008,35800.0
2009-11-05 14:10:00,37.17,37.2,37.16,37.18,43900.0,25.6008,25.6215,25.5939,25.6077,43900.0
2009-11-05 14:15:00,37.18,37.2,37.18,37.19,25500.0,25.6077,25.6215,25.6077,25.6146,25500.0
2009-11-05 14:20:00,37.2,37.2,37.07,37.07,74300.0,25.6215,25.6215,25.532,25.532,74300.0
2009-11-05 14:25:00,37.07,37.12,37.05,37.07,57100.0,25.532,25.5664,25.5182,25.532,57100.0
2009-11-05 14:30:00,37.08,37.1,37.03,37.03,50900.0,25.5388,25.5526,25.5044,25.5044,50900.0
2009-11-05 14:35:00,37.03,37.05,37.03,37.04,35100.0,25.5044,25.5182,25.5044,25.5113,35100.0
2009-11-05 14:40:00,37.03,37.04,36.99,37.02,69000.0,25.5044,25.5113,25.4769,25.4975,69000.0
2009-11-05 14:45:00,37.0,37.02,36.95,36.98,58200.0,25.4837,25.4975,25.4493,25.47,58200.0
2009-11-05 14:50:00,36.98,37.04,36.98,36.99,27400.0,25.47,25.5113,25.47,25.4769,27400.0
2009-11-05 14:55:00,36.99,37.01,36.98,37.01,29300.0,25.4769,25.4906,25.47,25.4906,29300.0
2009-11-05 15:00:00,37.01,37.03,36.96,36.96,52500.0,25.4906,25.5044,25.4562,25.4562,52500.0
2009-11-05 15:05:00,36.96,37.0,36.96,36.99,30400.0,25.4562,25.4837,25.4562,25.4769,30400.0
2009-11-05 15:10:00,37.0,37.02,36.99,37.0,47200.0,25.4837,25.4975,25.4769,25.4837,47200.0
2009-11-05 15:15:00,37.0,37.07,37.0,37.06,26600.0,25.4837,25.532,25.4837,25.5251,26600.0
2009-11-05 15:20:00,37.06,37.07,37.06,37.07,9600.0,25.5251,25.532,25.5251,25.532,9600.0
2009-11-05 15:25:00,37.07,37.1,37.04,37.1,41600.0,25.532,25.5526,25.5113,25.5526,41600.0
2009-11-05 15:30:00,37.1,37.13,37.09,37.13,125500.0,25.5526,25.5733,25.5457,25.5733,125500.0
2009-11-05 15:35:00,37.13,37.19,37.13,37.19,45700.0,25.5733,25.6146,25.5733,25.6146,45700.0
2009-11-05 15:40:00,37.19,37.31,37.19,37.3,103600.0,25.6146,25.6973,25.6146,25.6904,103600.0
2009-11-05 15:45:00,37.29,37.31,37.26,37.27,110700.0,25.6835,25.6973,25.6628,25.6697,110700.0
2009-11-05 15:50:00,37.27,37.32,37.27,37.3,103100.0,25.6697,25.7041,25.6697,25.6904,103100.0
2009-11-05 15:55:00,37.3,37.37,37.3,37.31,266300.0,25.6904,25.7386,25.6904,25.6973,266300.0
2009-11-06 09:30:00,37.2,37.59,37.17,37.58,43300.0,25.6215,25.8901,25.6008,25.8832,43300.0
2009-11-06 09:35:00,37.58,37.59,37.44,37.49,16600.0,25.8832,25.8901,25.7868,25.8212,16600.0
2009-11-06 09:40:00,37.51,37.52,37.34,37.38,17300.0,25.835,25.8419,25.7179,25.7455,17300.0
2009-11-06 09:45:00,37.41,37.51,37.4,37.45,20400.0,25.7661,25.835,25.7592,25.7937,20400.0
2009-11-06 09:50:00,37.45,37.59,37.44,37.59,17800.0,25.7937,25.8901,25.7868,25.8901,17800.0
2009-11-06 09:55:00,37.59,37.62,37.56,37.62,28200.0,25.8901,25.9108,25.8694,25.9108,28200.0
2009-11-06 10:00:00,37.62,37.67,37.58,37.6,15400.0,25.9108,25.9452,25.8832,25.897,15400.0
2009-11-06 10:05:00,37.59,37.61,37.58,37.59,46200.0,25.8901,25.9039,25.8832,25.8901,46200.0
2009-11-06 10:10:00,37.6,37.6,37.56,37.58,9500.0,25.897,25.897,25.8694,25.8832,9500.0
2009-11-06 10:15:00,37.58,37.61,37.58,37.59,8000.0,25.8832,25.9039,25.8832,25.8901,8000.0
2009-11-06 10:20:00,37.59,37.6,37.53,37.57,15600.0,25.8901,25.897,25.8488,25.8763,15600.0
2009-11-06 10:25:00,37.58,37.59,37.52,37.56,17000.0,25.8832,25.8901,25.8419,25.8694,17000.0
2009-11-06 10:30:00,37.56,37.58,37.46,37.47,28500.0,25.8694,25.8832,25.8006,25.8075,28500.0
2009-11-06 10:35:00,37.48,37.48,37.45,37.47,15900.0,25.8143,25.8143,25.7937,25.8075,15900.0
2009-11-06 10:40:00,37.47,37.51,37.47,37.47,19800.0,25.8075,25.835,25.8075,25.8075,19800.0
2009-11-06 10:45:00,37.46,37.51,37.44,37.51,7800.0,25.8006,25.835,25.7868,25.835,7800.0
2009-11-06 10:50:00,37.5,37.51,37.48,37.51,21800.0,25.8281,25.835,25.8143,25.835,21800.0
2009-11-06 10:55:00,37.51,37.57,37.51,37.56,27500.0,25.835,25.8763,25.835,25.8694,27500.0
2009-11-06 11:00:00,37.55,37.58,37.55,37.57,9200.0,25.8626,25.8832,25.8626,25.8763,9200.0
2009-11-06 11:05:00,37.57,37.57,37.51,37.53,9800.0,25.8763,25.8763,25.835,25.8488,9800.0
2009-11-06 11:10:00,37.53,37.53,37.52,37.52,7900.0,25.8488,25.8488,25.8419,25.8419,7900.0
2009-11-06 11:15:00,37.53,37.57,37.52,37.57,10700.0,25.8488,25.8763,25.8419,25.8763,10700.0
2009-11-06 11:20:00,37.57,37.57,37.54,37.55,9300.0,25.8763,25.8763,25.8557,25.8626,9300.0
2009-11-06 11:25:00,37.56,37.6,37.55,37.59,6500.0,25.8694,25.897,25.8626,25.8901,6500.0
2009-11-06 11:30:00,37.59,37.66,37.59,37.65,13200.0,25.8901,25.9383,25.8901,25.9314,13200.0
2009-11-06 11:35:00,37.66,37.66,37.65,37.65,4100.0,25.9383,25.9383,25.9314,25.9314,4100.0
2009-11-06 11:40:00,37.65,37.67,37.63,37.63,12100.0,25.9314,25.9452,25.9177,25.9177,12100.0
2009-11-06 11:45:00,37.62,37.63,37.6,37.62,5500.0,25.9108,25.9177,25.897,25.9108,5500.0
2009-11-06 11:50:00,37.62,37.64,37.61,37.64,6300.0,25.9108,25.9245,25.9039,25.9245,6300.0
2009-11-06 11:55:00,37.64,37.67,37.64,37.67,4200.0,25.9245,25.9452,25.9245,25.9452,4200.0
2009-11-06 12:00:00,37.67,37.69,37.65,37.67,12300.0,25.9452,25.959,25.9314,25.9452,12300.0
2009-11-06 12:05:00,37.66,37.67,37.65,37.66,8800.0,25.9383,25.9452,25.9314,25.9383,8800.0
2009-11-06 12:10:00,37.66,37.72,37.66,37.69,20500.0,25.9383,25.9796,25.9383,25.959,20500.0
2009-11-06 12:15:00,37.7,37.71,37.68,37.69,9800.0,25.9659,25.9728,25.9521,25.959,9800.0
2009-11-06 12:20:00,37.69,37.7,37.68,37.69,3100.0,25.959,25.9659,25.9521,25.959,3100.0
2009-11-06 12:25:00,37.69,37.7,37.67,37.67,7700.0,25.959,25.9659,25.9452,25.9452,7700.0
2009-11-06 12:30:00,37.66,37.67,37.64,37.65,7600.0,25.9383,25.9452,25.9245,25.9314,7600.0
2009-11-06 12:35:00,37.65,37.67,37.63,37.66,32600.0,25.9314,25.9452,25.9177,25.9383,32600.0
2009-11-06 12:40:00,37.65,37.68,37.63,37.65,8800.0,25.9314,25.9521,25.9177,25.9314,8800.0
2009-11-06 12:45:00,37.65,37.65,37.63,37.64,3500.0,25.9314,25.9314,25.9177,25.9245,3500.0
2009-11-06 12:50:00,37.63,37.66,37.62,37.63,11500.0,25.9177,25.9383,25.9108,25.9177,11500.0
2009-11-06 12:55:00,37.64,37.65,37.63,37.63,4200.0,25.9245,25.9314,25.9177,25.9177,4200.0
2009-11-06 13:00:00,37.64,37.65,37.63,37.64,9700.0,25.9245,25.9314,25.9177,25.9245,9700.0
2009-11-06 13:05:00,37.64,37.67,37.64,37.67,7200.0,25.9245,25.9452,25.9245,25.9452,7200.0
2009-11-06 13:10:00,37.67,37.67,37.66,37.67,4900.0,25.9452,25.9452,25.9383,25.9452,4900.0
2009-11-06 13:15:00,37.67,37.69,37.66,37.69,9700.0,25.9452,25.959,25.9383,25.959,9700.0
2009-11-06 13:20:00,37.69,37.7,37.65,37.66,11000.0,25.959,25.9659,25.9314,25.9383,11000.0
2009-11-06 13:25:00,37.66,37.67,37.62,37.65,10300.0,25.9383,25.9452,25.9108,25.9314,10300.0
2009-11-06 13:30:00,37.65,37.67,37.64,37.67,5200.0,25.9314,25.9452,25.9245,25.9452,5200.0
2009-11-06 13:35:00,37.67,37.7,37.67,37.67,7900.0,25.9452,25.9659,25.9452,25.9452,7900.0
2009-11-06 13:40:00,37.66,37.69,37.65,37.67,5100.0,25.9383,25.959,25.9314,25.9452,5100.0
2009-11-06 13:45:00,37.68,37.73,37.67,37.68,10600.0,25.9521,25.9865,25.9452,25.9521,10600.0
2009-11-06 13:50:00,37.68,37.75,37.68,37.75,7200.0,25.9521,26.0003,25.9521,26.0003,7200.0
2009-11-06 13:55:00,37.75,37.75,37.72,37.73,10900.0,26.0003,26.0003,25.9796,25.9865,10900.0
2009-11-06 14:00:00,37.73,37.73,37.7,37.71,18800.0,25.9865,25.9865,25.9659,25.9728,18800.0
2009-11-06 14:05:00,37.7,37.71,37.69,37.7,11400.0,25.9659,25.9728,25.959,25.9659,11400.0
2009-11-06 14:10:00,37.69,37.71,37.69,37.7,13200.0,25.959,25.9728,25.959,25.9659,13200.0
2009-11-06 14:15:00,37.7,37.71,37.7,37.71,4500.0,25.9659,25.9728,25.9659,25.9728,4500.0
2009-11-06 14:20:00,37.7,37.71,37.7,37.71,4600.0,25.9659,25.9728,25.9659,25.9728,4600.0
2009-11-06 14:25:00,37.7,37.71,37.66,37.69,19700.0,25.9659,25.9728,25.9383,25.959,19700.0
2009-11-06 14:30:00,37.69,37.69,37.68,37.69,4700.0,25.959,25.959,25.9521,25.959,4700.0
2009-11-06 14:35:00,37.69,37.71,37.68,37.69,6600.0,25.959,25.9728,25.9521,25.959,6600.0
2009-11-06 14:40:00,37.7,37.7,37.66,37.68,10100.0,25.9659,25.9659,25.9383,25.9521,10100.0
2009-11-06 14:45:00,37.67,37.7,37.65,37.7,11800.0,25.9452,25.9659,25.9314,25.9659,11800.0
2009-11-06 14:50:00,37.7,37.73,37.66,37.66,35300.0,25.9659,25.9865,25.9383,25.9383,35300.0
2009-11-06 14:55:00,37.66,37.7,37.66,37.69,14500.0,25.9383,25.9659,25.9383,25.959,14500.0
2009-11-06 15:00:00,37.69,37.69,37.65,37.66,10700.0,25.959,25.959,25.9314,25.9383,10700.0
2009-11-06 15:05:00,37.65,37.67,37.64,37.65,14900.0,25.9314,25.9452,25.9245,25.9314,14900.0
2009-11-06 15:10:00,37.65,37.68,37.61,37.62,31900.0,25.9314,25.9521,25.9039,25.9108,31900.0
2009-11-06 15:15:00,37.62,37.62,37.59,37.61,11700.0,25.9108,25.9108,25.8901,25.9039,11700.0
2009-11-06 15:20:00,37.62,37.63,37.58,37.59,21200.0,25.9108,25.9177,25.8832,25.8901,21200.0
2009-11-06 15:25:00,37.6,37.63,37.59,37.62,15200.0,25.897,25.9177,25.8901,25.9108,15200.0
2009-11-06 15:30:00,37.62,37.63,37.59,37.61,17700.0,25.9108,25.9177,25.8901,25.9039,17700.0
2009-11-06 15:35:00,37.61,37.67,37.61,37.66,21800.0,25.9039,25.9452,25.9039,25.9383,21800.0
2009-11-06 15:40:00,37.67,37.69,37.67,37.69,19800.0,25.9452,25.959,25.9452,25.959,19800.0
2009-11-06 15:45:00,37.69,37.69,37.63,37.64,43800.0,25.959,25.959,25.9177,25.9245,43800.0
2009-11-06 15:50:00,37.65,37.67,37.59,37.61,125900.0,25.9314,25.9452,25.8901,25.9039,125900.0
2009-11-06 15:55:00,37.62,37.62,37.55,37.57,205300.0,25.9108,25.9108,25.8626,25.8763,205300.0
2009-11-09 09:30:00,37.76,37.77,37.66,37.66,10000.0,26.0072,26.0141,25.9383,25.9383,10000.0
2009-11-09 09:35:00,37.67,37.84,37.67,37.84,5500.0,25.9452,26.0623,25.9452,26.0623,5500.0
2009-11-09 09:40:00,37.86,37.86,37.72,37.75,13300.0,26.0761,26.0761,25.9796,26.0003,13300.0
2009-11-09 09:45:00,37.74,37.76,37.71,37.72,7800.0,25.9934,26.0072,25.9728,25.9796,7800.0
2009-11-09 09:50:00,37.71,37.72,37.66,37.68,10100.0,25.9728,25.9796,25.9383,25.9521,10100.0
2009-11-09 09:55:00,37.66,37.68,37.65,37.65,6400.0,25.9383,25.9521,25.9314,25.9314,6400.0
2009-11-09 10:00:00,37.66,37.69,37.65,37.68,13100.0,25.9383,25.959,25.9314,25.9521,13100.0
2009-11-09 10:05:00,37.68,37.73,37.68,37.71,15400.0,25.9521,25.9865,25.9521,25.9728,15400.0
2009-11-09 10:10:00,37.71,37.72,37.68,37.7,13900.0,25.9728,25.9796,25.9521,25.9659,13900.0
2009-11-09 10:15:00,37.7,37.71,37.61,37.61,30400.0,25.9659,25.9728,25.9039,25.9039,30400.0
2009-11-09 10:20:00,37.62,37.72,37.62,37.72,12700.0,25.9108,25.9796,25.9108,25.9796,12700.0
2009-11-09 10:25:00,37.72,37.73,37.66,37.67,19000.0,25.9796,25.9865,25.9383,25.9452,19000.0
2009-11-09 10:30:00,37.67,37.68,37.62,37.65,27200.0,25.9452,25.9521,25.9108,25.9314,27200.0
2009-11-09 10:35:00,37.65,37.7,37.62,37.62,44400.0,25.9314,25.9659,25.9108,25.9108,44400.0
2009-11-09 10:40:00,37.62,37.64,37.59,37.64,21200.0,25.9108,25.9245,25.8901,25.9245,21200.0
2009-11-09 10:45:00,37.63,37.65,37.6,37.61,31600.0,25.9177,25.9314,25.897,25.9039,31600.0
2009-11-09 10:50:00,37.62,37.64,37.59,37.63,18200.0,25.9108,25.9245,25.8901,25.9177,18200.0
2009-11-09 10:55:00,37.63,37.63,37.53,37.53,27900.0,25.9177,25.9177,25.8488,25.8488,27900.0
2009-11-09 11:00:00,37.54,37.54,37.5,37.5,6300.0,25.8557,25.8557,25.8281,25.8281,6300.0
2009-11-09 11:05:00,37.49,37.51,37.49,37.51,9800.0,25.8212,25.835,25.8212,25.835,9800.0
2009-11-09 11:10:00,37.51,37.55,37.5,37.54,19000.0,25.835,25.8626,25.8281,25.8557,19000.0
2009-11-09 11:15:00,37.55,37.58,37.54,37.55,34000.0,25.8626,25.8832,25.8557,25.8626,34000.0
2009-11-09 11:20:00,37.56,37.56,37.49,37.5,20500.0,25.8694,25.8694,25.8212,25.8281,20500.0
2009-11-09 11:25:00,37.51,37.52,37.49,37.51,13600.0,25.835,25.8419,25.8212,25.835,13600.0
2009-11-09 11:30:00,37.49,37.52,37.49,37.52,5800.0,25.8212,25.8419,25.8212,25.8419,5800.0
2009-11-09 11:35:00,37.52,37.56,37.51,37.55,19100.0,25.8419,25.8694,25.835,25.8626,19100.0
2009-11-09 11:40:00,37.55,37.56,37.54,37.54,6500.0,25.8626,25.8694,25.8557,25.8557,6500.0
2009-11-09 11:45:00,37.55,37.55,37.48,37.49,26600.0,25.8626,25.8626,25.8143,25.8212,26600.0
2009-11-09 11:50:00,37.49,37.49,37.43,37.44,42300.0,25.8212,25.8212,25.7799,25.7868,42300.0
2009-11-09 11:55:00,37.45,37.5,37.44,37.5,14400.0,25.7937,25.8281,25.7868,25.8281,14400.0
2009-11-09 12:00:00,37.51,37.57,37.5,37.57,19600.0,25.835,25.8763,25.8281,25.8763,19600.0
2009-11-09 12:05:00,37.56,37.64,37.56,37.64,21100.0,25.8694,25.9245,25.8694,25.9245,21100.0
2009-11-09 12:10:00,37.64,37.73,37.63,37.73,16200.0,25.9245,25.9865,25.9177,25.9865,16200.0
2009-11-09 12:15:00,37.73,37.73,37.68,37.69,9600.0,25.9865,25.9865,25.9521,25.959,9600.0
2009-11-09 12:20:00,37.69,37.69,37.68,37.68,4600.0,25.959,25.959,25.9521,25.9521,4600.0
2009-11-09 12:25:00,37.69,37.73,37.63,37.64,34800.0,25.959,25.9865,25.9177,25.9245,34800.0
2009-11-09 12:30:00,37.64,37.65,37.58,37.61,29000.0,25.9245,25.9314,25.8832,25.9039,29000.0
2009-11-09 12:35:00,37.62,37.64,37.62,37.64,5900.0,25.9108,25.9245,25.9108,25.9245,5900.0
2009-11-09 12:40:00,37.64,37.68,37.63,37.68,6400.0,25.9245,25.9521,25.9177,25.9521,6400.0
2009-11-09 12:45:00,37.68,37.68,37.65,37.68,11100.0,25.9521,25.9521,25.9314,25.9521,11100.0
2009-11-09 12:50:00,37.67,37.68,37.64,37.66,13200.0,25.9452,25.9521,25.9245,25.9383,13200.0
2009-11-09 12:55:00,37.66,37.69,37.66,37.68,7100.0,25.9383,25.959,25.9383,25.9521,7100.0
2009-11-09 13:00:00,37.69,37.7,37.69,37.69,5300.0,25.959,25.9659,25.959,25.959,5300.0
2009-11-09 13:05:00,37.7,37.71,37.67,37.69,14100.0,25.9659,25.9728,25.9452,25.959,14100.0
2009-11-09 13:10:00,37.69,37.7,37.68,37.7,8700.0,25.959,25.9659,25.9521,25.9659,8700.0
2009-11-09 13:15:00,37.7,37.72,37.69,37.71,9200.0,25.9659,25.9796,25.959,25.9728,9200.0
2009-11-09 13:20:00,37.72,37.73,37.68,37.69,22900.0,25.9796,25.9865,25.9521,25.959,22900.0
2009-11-09 13:25:00,37.69,37.72,37.69,37.71,10600.0,25.959,25.9796,25.959,25.9728,10600.0
2009-11-09 13:30:00,37.72,37.73,37.7,37.72,28200.0,25.9796,25.9865,25.9659,25.9796,28200.0
2009-11-09 13:35:00,37.72,37.78,37.72,37.78,12000.0,25.9796,26.021,25.9796,26.021,12000.0
2009-11-09 13:40:00,37.78,37.83,37.78,37.81,6800.0,26.021,26.0554,26.021,26.0416,6800.0
2009-11-09 13:45:00,37.8,37.81,37.79,37.8,8400.0,26.0347,26.0416,26.0279,26.0347,8400.0
2009-11-09 13:50:00,37.79,37.81,37.77,37.77,10200.0,26.0279,26.0416,26.0141,26.0141,10200.0
2009-11-09 13:55:00,37.78,37.78,37.77,37.78,3500.0,26.021,26.021,26.0141,26.021,3500.0
2009-11-09 14:00:00,37.77,37.77,37.74,37.75,8300.0,26.0141,26.0141,25.9934,26.0003,8300.0
2009-11-09 14:05:00,37.75,37.77,37.74,37.77,7100.0,26.0003,26.0141,25.9934,26.0141,7100.0
2009-11-09 14:10:00,37.76,37.76,37.73,37.73,10700.0,26.0072,26.0072,25.9865,25.9865,10700.0
2009-11-09 14:15:00,37.72,37.75,37.72,37.73,10600.0,25.9796,26.0003,25.9796,25.9865,10600.0
2009-11-09 14:20:00,37.73,37.77,37.72,37.77,19800.0,25.9865,26.0141,25.9796,26.0141,19800.0
2009-11-09 14:25:00,37.77,37.8,37.76,37.79,8100.0,26.0141,26.0347,26.0072,26.0279,8100.0
2009-11-09 14:30:00,37.8,37.83,37.79,37.83,8500.0,26.0347,26.0554,26.0279,26.0554,8500.0
2009-11-09 14:35:00,37.83,37.84,37.81,37.83,12600.0,26.0554,26.0623,26.0416,26.0554,12600.0
2009-11-09 14:40:00,37.82,37.83,37.79,37.82,19200.0,26.0485,26.0554,26.0279,26.0485,19200.0
2009-11-09 14:45:00,37.81,37.85,37.81,37.84,17900.0,26.0416,26.0692,26.0416,26.0623,17900.0
2009-11-09 14:50:00,37.83,37.85,37.83,37.83,10800.0,26.0554,26.0692,26.0554,26.0554,10800.0
2009-11-09 14:55:00,37.83,37.84,37.81,37.84,21600.0,26.0554,26.0623,26.0416,26.0623,21600.0
2009-11-09 15:00:00,37.83,37.85,37.8,37.85,21300.0,26.0554,26.0692,26.0347,26.0692,21300.0
2009-11-09 15:05:00,37.85,37.85,37.83,37.85,16700.0,26.0692,26.0692,26.0554,26.0692,16700.0
2009-11-09 15:10:00,37.85,37.86,37.84,37.86,16700.0,26.0692,26.0761,26.0623,26.0761,16700.0
2009-11-09 15:15:00,37.86,37.87,37.84,37.86,31800.0,26.0761,26.083,26.0623,26.0761,31800.0
2009-11-09 15:20:00,37.86,37.88,37.85,37.88,18700.0,26.0761,26.0898,26.0692,26.0898,18700.0
2009-11-09 15:25:00,37.88,37.88,37.85,37.87,22100.0,26.0898,26.0898,26.0692,26.083,22100.0
2009-11-09 15:30:00,37.84,37.85,37.81,37.82,19100.0,26.0623,26.0692,26.0416,26.0485,19100.0
2009-11-09 15:35:00,37.82,37.87,37.81,37.85,28100.0,26.0485,26.083,26.0416,26.0692,28100.0
2009-11-09 15:40:00,37.83,37.85,37.81,37.81,47600.0,26.0554,26.0692,26.0416,26.0416,47600.0
2009-11-09 15:45:00,37.81,37.82,37.77,37.79,32900.0,26.0416,26.0485,26.0141,26.0279,32900.0
2009-11-09 15:50:00,37.79,37.83,37.78,37.82,59700.0,26.0279,26.0554,26.021,26.0485,59700.0
2009-11-09 15:55:00,37.81,37.87,37.81,37.87,62800.0,26.0416,26.083,26.0416,26.083,62800.0
2009-11-10 09:30:00,37.82,38.0,37.82,37.92,17000.0,26.0485,26.1725,26.0485,26.1174,17000.0
2009-11-10 09:35:00,37.93,37.99,37.92,37.99,5300.0,26.1243,26.1656,26.1174,26.1656,5300.0
2009-11-10 09:40:00,37.97,38.1,37.97,38.08,31700.0,26.1518,26.2414,26.1518,26.2276,31700.0
2009-11-10 09:45:00,38.06,38.1,38.04,38.08,17800.0,26.2138,26.2414,26.2,26.2276,17800.0
2009-11-10 09:50:00,38.09,38.12,38.04,38.07,10900.0,26.2345,26.2551,26.2,26.2207,10900.0
2009-11-10 09:55:00,38.06,38.07,37.98,38.04,13800.0,26.2138,26.2207,26.1587,26.2,13800.0
2009-11-10 10:00:00,38.04,38.09,38.03,38.06,7500.0,26.2,26.2345,26.1932,26.2138,7500.0
2009-11-10 10:05:00,38.06,38.15,38.05,38.15,10500.0,26.2138,26.2758,26.2069,26.2758,10500.0
2009-11-10 10:10:00,38.16,38.17,38.12,38.15,9400.0,26.2827,26.2896,26.2551,26.2758,9400.0
2009-11-10 10:15:00,38.16,38.16,38.12,38.16,22900.0,26.2827,26.2827,26.2551,26.2827,22900.0
2009-11-10 10:20:00,38.15,38.16,38.1,38.12,16600.0,26.2758,26.2827,26.2414,26.2551,16600.0
2009-11-10 10:25:00,38.12,38.15,37.96,37.97,21600.0,26.2551,26.2758,26.1449,26.1518,21600.0
2009-11-10 10:30:00,37.98,38.02,37.98,38.01,11200.0,26.1587,26.1863,26.1587,26.1794,11200.0
2009-11-10 10:35:00,38.02,38.07,38.01,38.05,14400.0,26.1863,26.2207,26.1794,26.2069,14400.0
2009-11-10 10:40:00,38.06,38.08,38.05,38.06,14700.0,26.2138,26.2276,26.2069,26.2138,14700.0
2009-11-10 10:45:00,38.06,38.12,38.06,38.11,9800.0,26.2138,26.2551,26.2138,26.2483,9800.0
2009-11-10 10:50:00,38.11,38.12,38.07,38.12,8800.0,26.2483,26.2551,26.2207,26.2551,8800.0
2009-11-10 10:55:00,38.12,38.15,38.12,38.12,9600.0,26.2551,26.2758,26.2551,26.2551,9600.0
2009-11-10 11:00:00,38.11,38.12,38.09,38.12,8200.0,26.2483,26.2551,26.2345,26.2551,8200.0
2009-11-10 11:05:00,38.12,38.17,38.11,38.15,22300.0,26.2551,26.2896,26.2483,26.2758,22300.0
2009-11-10 11:10:00,38.16,38.16,38.12,38.16,14100.0,26.2827,26.2827,26.2551,26.2827,14100.0
2009-11-10 11:15:00,38.15,38.17,38.13,38.13,8000.0,26.2758,26.2896,26.262,26.262,8000.0
2009-11-10 11:20:00,38.13,38.15,38.13,38.13,11300.0,26.262,26.2758,26.262,26.262,11300.0
2009-11-10 11:25:00,38.13,38.14,38.1,38.12,13000.0,26.262,26.2689,26.2414,26.2551,13000.0
2009-11-10 11:30:00,38.11,38.12,38.1,38.12,5700.0,26.2483,26.2551,26.2414,26.2551,5700.0
2009-11-10 11:35:00,38.11,38.18,38.1,38.17,22200.0,26.2483,26.2965,26.2414,26.2896,22200.0
2009-11-10 11:40:00,38.17,38.18,38.17,38.18,5200.0,26.2896,26.2965,26.2896,26.2965,5200.0
2009-11-10 11:45:00,38.18,38.22,38.18,38.22,6800.0,26.2965,26.324,26.2965,26.324,6800.0
2009-11-10 11:50:00,38.22,38.22,38.21,38.22,1700.0,26.324,26.324,26.3171,26.324,1700.0
2009-11-10 11:55:00,38.22,38.23,38.18,38.18,13900.0,26.324,26.3309,26.2965,26.2965,13900.0
2009-11-10 12:00:00,38.18,38.18,38.15,38.16,4100.0,26.2965,26.2965,26.2758,26.2827,4100.0
2009-11-10 12:05:00,38.16,38.19,38.16,38.18,5100.0,26.2827,26.3034,26.2827,26.2965,5100.0
2009-11-10 12:10:00,38.19,38.2,38.17,38.19,6600.0,26.3034,26.3102,26.2896,26.3034,6600.0
2009-11-10 12:15:00,38.21,38.21,38.18,38.18,6700.0,26.3171,26.3171,26.2965,26.2965,6700.0
2009-11-10 12:20:00,38.19,38.21,38.18,38.18,6500.0,26.3034,26.3171,26.2965,26.2965,6500.0
2009-11-10 12:25:00,38.19,38.19,38.15,38.15,14200.0,26.3034,26.3034,26.2758,26.2758,14200.0
2009-11-10 12:30:00,38.15,38.18,38.14,38.18,16900.0,26.2758,26.2965,26.2689,26.2965,16900.0
2009-11-10 12:35:00,38.17,38.18,38.15,38.18,11900.0,26.2896,26.2965,26.2758,26.2965,11900.0
2009-11-10 12:40:00,38.18,38.2,38.17,38.18,16100.0,26.2965,26.3102,26.2896,26.2965,16100.0
2009-11-10 12:45:00,38.17,38.18,38.15,38.15,6100.0,26.2896,26.2965,26.2758,26.2758,6100.0
2009-11-10 12:50:00,38.16,38.16,38.13,38.15,7600.0,26.2827,26.2827,26.262,26.2758,7600.0
2009-11-10 12:55:00,38.15,38.17,38.08,38.08,22600.0,26.2758,26.2896,26.2276,26.2276,22600.0
2009-11-10 13:00:00,38.08,38.08,38.02,38.04,25800.0,26.2276,26.2276,26.1863,26.2,25800.0
2009-11-10 13:05:00,38.04,38.05,37.98,37.99,12600.0,26.2,26.2069,26.1587,26.1656,12600.0
2009-11-10 13:10:00,37.99,38.01,37.98,37.98,12900.0,26.1656,26.1794,26.1587,26.1587,12900.0
2009-11-10 13:15:00,37.97,38.0,37.97,38.0,27600.0,26.1518,26.1725,26.1518,26.1725,27600.0
2009-11-10 13:20:00,38.0,38.01,37.99,38.0,8300.0,26.1725,26.1794,26.1656,26.1725,8300.0
2009-11-10 13:25:00,38.0,38.01,37.99,38.0,16800.0,26.1725,26.1794,26.1656,26.1725,16800.0
2009-11-10 13:30:00,38.0,38.0,37.98,38.0,12200.0,26.1725,26.1725,26.1587,26.1725,12200.0
2009-11-10 13:35:00,38.0,38.02,37.99,38.01,9500.0,26.1725,26.1863,26.1656,26.1794,9500.0
2009-11-10 13:40:00,38.01,38.01,37.99,38.01,6700.0,26.1794,26.1794,26.1656,26.1794,6700.0
2009-11-10 13:45:00,38.01,38.05,38.01,38.04,8200.0,26.1794,26.2069,26.1794,26.2,8200.0
2009-11-10 13:50:00,38.04,38.07,38.04,38.06,7400.0,26.2,26.2207,26.2,26.2138,7400.0
2009-11-10 13:55:00,38.06,38.06,38.03,38.04,8600.0,26.2138,26.2138,26.1932,26.2,8600.0
2009-11-10 14:00:00,38.04,38.08,38.0,38.07,14500.0,26.2,26.2276,26.1725,26.2207,14500.0
2009-11-10 14:05:00,38.08,38.13,38.08,38.12,7100.0,26.2276,26.262,26.2276,26.2551,7100.0
2009-11-10 14:10:00,38.12,38.13,38.12,38.12,7300.0,26.2551,26.262,26.2551,26.2551,7300.0
2009-11-10 14:15:00,38.12,38.12,38.07,38.07,16700.0,26.2551,26.2551,26.2207,26.2207,16700.0
2009-11-10 14:20:00,38.07,38.08,38.07,38.08,9900.0,26.2207,26.2276,26.2207,26.2276,9900.0
2009-11-10 14:25:00,38.08,38.12,38.08,38.09,9200.0,26.2276,26.2551,26.2276,26.2345,9200.0
2009-11-10 14:30:00,38.1,38.15,38.1,38.15,13000.0,26.2414,26.2758,26.2414,26.2758,13000.0
2009-11-10 14:35:00,38.14,38.16,38.12,38.12,19000.0,26.2689,26.2827,26.2551,26.2551,19000.0
2009-11-10 14:40:00,38.13,38.15,38.11,38.14,13500.0,26.262,26.2758,26.2483,26.2689,13500.0
2009-11-10 14:45:00,38.14,38.15,38.12,38.12,24200.0,26.2689,26.2758,26.2551,26.2551,24200.0
2009-11-10 14:50:00,38.13,38.13,38.11,38.13,7300.0,26.262,26.262,26.2483,26.262,7300.0
2009-11-10 14:55:00,38.12,38.15,38.11,38.11,16500.0,26.2551,26.2758,26.2483,26.2483,16500.0
2009-11-10 15:00:00,38.12,38.12,38.11,38.11,5900.0,26.2551,26.2551,26.2483,26.2483,5900.0
2009-11-10 15:05:00,38.11,38.11,38.09,38.09,2800.0,26.2483,26.2483,26.2345,26.2345,2800.0
2009-11-10 15:10:00,38.1,38.1,38.06,38.07,25100.0,26.2414,26.2414,26.2138,26.2207,25100.0
2009-11-10 15:15:00,38.07,38.12,38.06,38.07,17100.0,26.2207,26.2551,26.2138,26.2207,17100.0
2009-11-10 15:20:00,38.06,38.08,38.02,38.05,25200.0,26.2138,26.2276,26.1863,26.2069,25200.0
2009-11-10 15:25:00,38.04,38.06,38.04,38.06,7900.0,26.2,26.2138,26.2,26.2138,7900.0
2009-11-10 15:30:00,38.05,38.05,38.02,38.03,11600.0,26.2069,26.2069,26.1863,26.1932,11600.0
2009-11-10 15:35:00,38.04,38.04,38.02,38.03,8400.0,26.2,26.2,26.1863,26.1932,8400.0
2009-11-10 15:40:00,38.03,38.08,38.03,38.05,18900.0,26.1932,26.2276,26.1932,26.2069,18900.0
2009-11-10 15:45:00,38.05,38.07,38.04,38.07,17900.0,26.2069,26.2207,26.2,26.2207,17900.0
2009-11-10 15:50:00,38.06,38.07,38.01,38.02,20900.0,26.2138,26.2207,26.1794,26.1863,20900.0
2009-11-10 15:55:00,38.02,38.07,38.01,38.06,45500.0,26.1863,26.2207,26.1794,26.2138,45500.0
2009-11-11 09:30:00,38.2,38.2,38.0,38.02,16900.0,26.3102,26.3102,26.1725,26.1863,16900.0
2009-11-11 09:35:00,38.02,38.1,38.01,38.07,5100.0,26.1863,26.2414,26.1794,26.2207,5100.0
2009-11-11 09:40:00,38.06,38.06,38.01,38.03,11000.0,26.2138,26.2138,26.1794,26.1932,11000.0
2009-11-11 09:45:00,38.02,38.05,37.95,38.05,11300.0,26.1863,26.2069,26.1381,26.2069,11300.0
2009-11-11 09:50:00,38.07,38.14,38.05,38.11,10300.0,26.2207,26.2689,26.2069,26.2483,10300.0
2009-11-11 09:55:00,38.12,38.24,38.12,38.24,12300.0,26.2551,26.3378,26.2551,26.3378,12300.0
2009-11-11 10:00:00,38.24,38.24,38.14,38.14,12200.0,26.3378,26.3378,26.2689,26.2689,12200.0
2009-11-11 10:05:00,38.16,38.23,38.14,38.16,22600.0,26.2827,26.3309,26.2689,26.2827,22600.0
2009-11-11 10:10:00,38.17,38.17,38.13,38.16,13300.0,26.2896,26.2896,26.262,26.2827,13300.0
2009-11-11 10:15:00,38.16,38.23,38.15,38.23,13600.0,26.2827,26.3309,26.2758,26.3309,13600.0
2009-11-11 10:20:00,38.23,38.24,38.15,38.15,14500.0,26.3309,26.3378,26.2758,26.2758,14500.0
2009-11-11 10:25:00,38.15,38.19,38.13,38.17,7500.0,26.2758,26.3034,26.262,26.2896,7500.0
2009-11-11 10:30:00,38.17,38.17,38.12,38.13,19200.0,26.2896,26.2896,26.2551,26.262,19200.0
2009-11-11 10:35:00,38.13,38.17,38.12,38.13,16200.0,26.262,26.2896,26.2551,26.262,16200.0
2009-11-11 10:40:00,38.12,38.12,38.05,38.07,16100.0,26.2551,26.2551,26.2069,26.2207,16100.0
2009-11-11 10:45:00,38.08,38.08,37.94,37.94,21100.0,26.2276,26.2276,26.1312,26.1312,21100.0
2009-11-11 10:50:00,37.94,37.95,37.86,37.92,21400.0,26.1312,26.1381,26.0761,26.1174,21400.0
2009-11-11 10:55:00,37.92,37.94,37.86,37.9,15800.0,26.1174,26.1312,26.0761,26.1036,15800.0
2009-11-11 11:00:00,37.91,37.95,37.91,37.95,6600.0,26.1105,26.1381,26.1105,26.1381,6600.0
2009-11-11 11:05:00,37.95,37.97,37.9,37.9,6800.0,26.1381,26.1518,26.1036,26.1036,6800.0
2009-11-11 11:10:00,37.9,38.01,37.9,38.0,14600.0,26.1036,26.1794,26.1036,26.1725,14600.0
2009-11-11 11:15:00,38.01,38.03,37.97,38.0,19000.0,26.1794,26.1932,26.1518,26.1725,19000.0
2009-11-11 11:20:00,38.0,38.06,38.0,38.06,7200.0,26.1725,26.2138,26.1725,26.2138,7200.0
2009-11-11 11:25:00,38.06,38.06,38.03,38.03,8000.0,26.2138,26.2138,26.1932,26.1932,8000.0
2009-11-11 11:30:00,38.03,38.04,38.01,38.03,7200.0,26.1932,26.2,26.1794,26.1932,7200.0
2009-11-11 11:35:00,38.03,38.1,38.03,38.1,10200.0,26.1932,26.2414,26.1932,26.2414,10200.0
2009-11-11 11:40:00,38.1,38.1,38.07,38.08,6800.0,26.2414,26.2414,26.2207,26.2276,6800.0
2009-11-11 11:45:00,38.08,38.1,38.05,38.08,10000.0,26.2276,26.2414,26.2069,26.2276,10000.0
2009-11-11 11:50:00,38.08,38.08,37.99,38.0,7700.0,26.2276,26.2276,26.1656,26.1725,7700.0
2009-11-11 11:55:00,38.0,38.06,37.97,38.05,8000.0,26.1725,26.2138,26.1518,26.2069,8000.0
2009-11-11 12:00:00,38.06,38.06,38.04,38.06,6200.0,26.2138,26.2138,26.2,26.2138,6200.0
2009-11-11 12:05:00,38.08,38.1,38.04,38.1,6200.0,26.2276,26.2414,26.2,26.2414,6200.0
2009-11-11 12:10:00,38.09,38.11,38.09,38.09,8800.0,26.2345,26.2483,26.2345,26.2345,8800.0
2009-11-11 12:15:00,38.09,38.1,38.06,38.09,19300.0,26.2345,26.2414,26.2138,26.2345,19300.0
2009-11-11 12:20:00,38.09,38.1,38.07,38.1,7700.0,26.2345,26.2414,26.2207,26.2414,7700.0
2009-11-11 12:25:00,38.1,38.1,38.08,38.09,9200.0,26.2414,26.2414,26.2276,26.2345,9200.0
2009-11-11 12:30:00,38.1,38.11,38.08,38.1,11800.0,26.2414,26.2483,26.2276,26.2414,11800.0
2009-11-11 12:35:00,38.1,38.11,38.08,38.08,9500.0,26.2414,26.2483,26.2276,26.2276,9500.0
2009-11-11 12:40:00,38.07,38.08,38.04,38.06,4400.0,26.2207,26.2276,26.2,26.2138,4400.0
2009-11-11 12:45:00,38.06,38.1,38.02,38.03,14700.0,26.2138,26.2414,26.1863,26.1932,14700.0
2009-11-11 12:50:00,38.03,38.07,38.03,38.07,6400.0,26.1932,26.2207,26.1932,26.2207,6400.0
2009-11-11 12:55:00,38.06,38.07,38.04,38.06,5500.0,26.2138,26.2207,26.2,26.2138,5500.0
2009-11-11 13:00:00,38.05,38.08,38.04,38.08,4800.0,26.2069,26.2276,26.2,26.2276,4800.0
2009-11-11 13:05:00,38.08,38.09,38.08,38.09,2500.0,26.2276,26.2345,26.2276,26.2345,2500.0
2009-11-11 13:10:00,38.09,38.09,38.02,38.06,31200.0,26.2345,26.2345,26.1863,26.2138,31200.0
2009-11-11 13:15:00,38.05,38.09,38.04,38.08,10000.0,26.2069,26.2345,26.2,26.2276,10000.0
2009-11-11 13:20:00,38.08,38.1,38.05,38.06,12600.0,26.2276,26.2414,26.2069,26.2138,12600.0
2009-11-11 13:25:00,38.05,38.06,38.01,38.03,21800.0,26.2069,26.2138,26.1794,26.1932,21800.0
2009-11-11 13:30:00,38.03,38.03,37.99,38.0,10700.0,26.1932,26.1932,26.1656,26.1725,10700.0
2009-11-11 13:35:00,38.0,38.0,37.97,37.99,8400.0,26.1725,26.1725,26.1518,26.1656,8400.0
2009-11-11 13:40:00,37.98,38.0,37.96,37.98,9300.0,26.1587,26.1725,26.1449,26.1587,9300.0
2009-11-11 13:45:00,37.99,37.99,37.95,37.97,21000.0,26.1656,26.1656,26.1381,26.1518,21000.0
2009-11-11 13:50:00,37.97,38.02,37.97,37.97,18900.0,26.1518,26.1863,26.1518,26.1518,18900.0
2009-11-11 13:55:00,37.97,37.99,37.96,37.99,7800.0,26.1518,26.1656,26.1449,26.1656,7800.0
2009-11-11 14:00:00,37.98,38.01,37.97,37.99,6300.0,26.1587,26.1794,26.1518,26.1656,6300.0
2009-11-11 14:05:00,37.99,38.03,37.97,38.03,12300.0,26.1656,26.1932,26.1518,26.1932,12300.0
2009-11-11 14:10:00,38.03,38.04,38.01,38.04,8500.0,26.1932,26.2,26.1794,26.2,8500.0
2009-11-11 14:15:00,38.04,38.09,38.04,38.05,9400.0,26.2,26.2345,26.2,26.2069,9400.0
2009-11-11 14:20:00,38.06,38.06,38.0,38.01,7400.0,26.2138,26.2138,26.1725,26.1794,7400.0
2009-11-11 14:25:00,38.01,38.04,37.98,37.98,21900.0,26.1794,26.2,26.1587,26.1587,21900.0
2009-11-11 14:30:00,37.98,38.0,37.98,38.0,12800.0,26.1587,26.1725,26.1587,26.1725,12800.0
2009-11-11 14:35:00,38.0,38.01,37.98,37.99,10200.0,26.1725,26.1794,26.1587,26.1656,10200.0
2009-11-11 14:40:00,37.99,38.01,37.97,37.98,7300.0,26.1656,26.1794,26.1518,26.1587,7300.0
2009-11-11 14:45:00,37.98,38.0,37.97,37.98,18200.0,26.1587,26.1725,26.1518,26.1587,18200.0
2009-11-11 14:50:00,37.97,38.01,37.96,37.99,20900.0,26.1518,26.1794,26.1449,26.1656,20900.0
2009-11-11 14:55:00,37.98,37.98,37.96,37.98,9200.0,26.1587,26.1587,26.1449,26.1587,9200.0
2009-11-11 15:00:00,37.98,37.99,37.97,37.99,5200.0,26.1587,26.1656,26.1518,26.1656,5200.0
2009-11-11 15:05:00,37.99,38.03,37.99,38.03,8200.0,26.1656,26.1932,26.1656,26.1932,8200.0
2009-11-11 15:10:00,38.03,38.03,37.96,38.03,28600.0,26.1932,26.1932,26.1449,26.1932,28600.0
2009-11-11 15:15:00,38.03,38.04,38.01,38.04,20700.0,26.1932,26.2,26.1794,26.2,20700.0
2009-11-11 15:20:00,38.04,38.05,38.04,38.05,5700.0,26.2,26.2069,26.2,26.2069,5700.0
2009-11-11 15:25:00,38.04,38.06,38.04,38.06,6400.0,26.2,26.2138,26.2,26.2138,6400.0
2009-11-11 15:30:00,38.06,38.12,38.05,38.1,19200.0,26.2138,26.2551,26.2069,26.2414,19200.0
2009-11-11 15:35:00,38.1,38.15,38.1,38.15,21400.0,26.2414,26.2758,26.2414,26.2758,21400.0
2009-11-11 15:40:00,38.15,38.15,38.02,38.03,43400.0,26.2758,26.2758,26.1863,26.1932,43400.0
2009-11-11 15:45:00,38.03,38.11,38.03,38.11,19200.0,26.1932,26.2483,26.1932,26.2483,19200.0
2009-11-11 15:50:00,38.11,38.11,38.06,38.07,22600.0,26.2483,26.2483,26.2138,26.2207,22600.0
2009-11-11 15:55:00,38.08,38.14,38.06,38.13,56400.0,26.2276,26.2689,26.2138,26.262,56400.0
2009-11-12 09:30:00,38.04,38.05,37.89,37.9,27800.0,26.2,26.2069,26.0967,26.1036,27800.0
2009-11-12 09:35:00,37.85,37.92,37.8,37.89,12800.0,26.0692,26.1174,26.0347,26.0967,12800.0
2009-11-12 09:40:00,37.89,38.07,37.89,38.01,14700.0,26.0967,26.2207,26.0967,26.1794,14700.0
2009-11-12 09:45:00,38.0,38.0,37.95,38.0,4700.0,26.1725,26.1725,26.1381,26.1725,4700.0
2009-11-12 09:50:00,38.0,38.08,37.96,38.05,7300.0,26.1725,26.2276,26.1449,26.2069,7300.0
2009-11-12 09:55:00,38.06,38.13,38.04,38.1,10500.0,26.2138,26.262,26.2,26.2414,10500.0
2009-11-12 10:00:00,38.12,38.12,38.02,38.03,11500.0,26.2551,26.2551,26.1863,26.1932,11500.0
2009-11-12 10:05:00,38.05,38.06,38.04,38.06,3700.0,26.2069,26.2138,26.2,26.2138,3700.0
2009-11-12 10:10:00,38.06,38.06,38.01,38.04,5800.0,26.2138,26.2138,26.1794,26.2,5800.0
2009-11-12 10:15:00,38.03,38.03,37.98,38.0,5700.0,26.1932,26.1932,26.1587,26.1725,5700.0
2009-11-12 10:20:00,37.98,38.1,37.98,38.1,13600.0,26.1587,26.2414,26.1587,26.2414,13600.0
2009-11-12 10:25:00,38.1,38.12,38.06,38.08,17800.0,26.2414,26.2551,26.2138,26.2276,17800.0
2009-11-12 10:30:00,38.07,38.08,38.06,38.07,5200.0,26.2207,26.2276,26.2138,26.2207,5200.0
2009-11-12 10:35:00,38.08,38.09,38.06,38.07,11300.0,26.2276,26.2345,26.2138,26.2207,11300.0
2009-11-12 10:40:00,38.08,38.09,38.07,38.08,8800.0,26.2276,26.2345,26.2207,26.2276,8800.0
2009-11-12 10:45:00,38.08,38.09,38.07,38.09,12900.0,26.2276,26.2345,26.2207,26.2345,12900.0
2009-11-12 10:50:00,38.09,38.12,38.08,38.11,8500.0,26.2345,26.2551,26.2276,26.2483,8500.0
2009-11-12 10:55:00,38.12,38.12,38.02,38.03,14400.0,26.2551,26.2551,26.1863,26.1932,14400.0
2009-11-12 11:00:00,38.03,38.05,37.97,38.0,26000.0,26.1932,26.2069,26.1518,26.1725,26000.0
2009-11-12 11:05:00,38.0,38.03,37.99,38.0,17200.0,26.1725,26.1932,26.1656,26.1725,17200.0
2009-11-12 11:10:00,38.01,38.01,37.95,37.96,19900.0,26.1794,26.1794,26.1381,26.1449,19900.0
2009-11-12 11:15:00,37.97,37.99,37.91,37.94,14600.0,26.1518,26.1656,26.1105,26.1312,14600.0
2009-11-12 11:20:00,37.94,37.94,37.87,37.92,15300.0,26.1312,26.1312,26.083,26.1174,15300.0
2009-11-12 11:25:00,37.92,37.93,37.89,37.93,6900.0,26.1174,26.1243,26.0967,26.1243,6900.0
2009-11-12 11:30:00,37.93,37.93,37.84,37.91,25300.0,26.1243,26.1243,26.0623,26.1105,25300.0
2009-11-12 11:35:00,37.91,37.93,37.9,37.93,8400.0,26.1105,26.1243,26.1036,26.1243,8400.0
2009-11-12 11:40:00,37.93,37.93,37.88,37.9,7100.0,26.1243,26.1243,26.0898,26.1036,7100.0
2009-11-12 11:45:00,37.89,37.94,37.89,37.93,5700.0,26.0967,26.1312,26.0967,26.1243,5700.0
2009-11-12 11:50:00,37.94,38.0,37.94,37.99,8000.0,26.1312,26.1725,26.1312,26.1656,8000.0
2009-11-12 11:55:00,37.99,37.99,37.96,37.99,6300.0,26.1656,26.1656,26.1449,26.1656,6300.0
2009-11-12 12:00:00,37.99,38.02,37.99,38.0,6700.0,26.1656,26.1863,26.1656,26.1725,6700.0
2009-11-12 12:05:00,38.0,38.01,37.99,38.01,5500.0,26.1725,26.1794,26.1656,26.1794,5500.0
2009-11-12 12:10:00,38.01,38.02,38.0,38.01,5200.0,26.1794,26.1863,26.1725,26.1794,5200.0
2009-11-12 12:15:00,38.01,38.02,37.99,38.01,5500.0,26.1794,26.1863,26.1656,26.1794,5500.0
2009-11-12 12:20:00,38.01,38.01,37.98,37.99,4100.0,26.1794,26.1794,26.1587,26.1656,4100.0
2009-11-12 12:25:00,37.98,38.0,37.98,38.0,4500.0,26.1587,26.1725,26.1587,26.1725,4500.0
2009-11-12 12:30:00,37.99,38.01,37.99,38.0,8300.0,26.1656,26.1794,26.1656,26.1725,8300.0
2009-11-12 12:35:00,38.0,38.02,37.99,38.01,7600.0,26.1725,26.1863,26.1656,26.1794,7600.0
2009-11-12 12:40:00,38.01,38.02,38.0,38.01,2800.0,26.1794,26.1863,26.1725,26.1794,2800.0
2009-11-12 12:45:00,38.02,38.02,38.0,38.0,11600.0,26.1863,26.1863,26.1725,26.1725,11600.0
2009-11-12 12:50:00,38.01,38.02,38.0,38.0,20700.0,26.1794,26.1863,26.1725,26.1725,20700.0
2009-11-12 12:55:00,38.0,38.02,37.93,37.93,23500.0,26.1725,26.1863,26.1243,26.1243,23500.0
2009-11-12 13:00:00,37.92,37.97,37.9,37.96,21200.0,26.1174,26.1518,26.1036,26.1449,21200.0
2009-11-12 13:05:00,37.96,37.96,37.9,37.94,29500.0,26.1449,26.1449,26.1036,26.1312,29500.0
2009-11-12 13:10:00,37.94,37.95,37.91,37.93,16200.0,26.1312,26.1381,26.1105,26.1243,16200.0
2009-11-12 13:15:00,37.92,37.97,37.92,37.94,21600.0,26.1174,26.1518,26.1174,26.1312,21600.0
2009-11-12 13:20:00,37.95,37.95,37.94,37.95,7000.0,26.1381,26.1381,26.1312,26.1381,7000.0
2009-11-12 13:25:00,37.94,37.96,37.94,37.95,7400.0,26.1312,26.1449,26.1312,26.1381,7400.0
2009-11-12 13:30:00,37.96,37.96,37.91,37.93,4700.0,26.1449,26.1449,26.1105,26.1243,4700.0
2009-11-12 13:35:00,37.92,37.92,37.9,37.91,3900.0,26.1174,26.1174,26.1036,26.1105,3900.0
2009-11-12 13:40:00,37.9,37.91,37.9,37.91,4100.0,26.1036,26.1105,26.1036,26.1105,4100.0
2009-11-12 13:45:00,37.91,37.97,37.9,37.97,36900.0,26.1105,26.1518,26.1036,26.1518,36900.0
2009-11-12 13:50:00,37.96,37.97,37.96,37.97,10600.0,26.1449,26.1518,26.1449,26.1518,10600.0
2009-11-12 13:55:00,37.97,37.97,37.94,37.95,9300.0,26.1518,26.1518,26.1312,26.1381,9300.0
2009-11-12 14:00:00,37.95,37.96,37.93,37.94,10500.0,26.1381,26.1449,26.1243,26.1312,10500.0
2009-11-12 14:05:00,37.95,37.97,37.94,37.95,8900.0,26.1381,26.1518,26.1312,26.1381,8900.0
2009-11-12 14:10:00,37.95,38.0,37.94,37.99,9200.0,26.1381,26.1725,26.1312,26.1656,9200.0
2009-11-12 14:15:00,38.0,38.0,37.94,37.94,11300.0,26.1725,26.1725,26.1312,26.1312,11300.0
2009-11-12 14:20:00,37.94,37.96,37.93,37.95,9900.0,26.1312,26.1449,26.1243,26.1381,9900.0
2009-11-12 14:25:00,37.96,37.99,37.95,37.96,11700.0,26.1449,26.1656,26.1381,26.1449,11700.0
2009-11-12 14:30:00,37.95,37.99,37.95,37.95,12400.0,26.1381,26.1656,26.1381,26.1381,12400.0
2009-11-12 14:35:00,37.95,37.98,37.95,37.95,6000.0,26.1381,26.1587,26.1381,26.1381,6000.0
2009-11-12 14:40:00,37.94,37.96,37.92,37.93,9700.0,26.1312,26.1449,26.1174,26.1243,9700.0
2009-11-12 14:45:00,37.94,37.96,37.91,37.92,14700.0,26.1312,26.1449,26.1105,26.1174,14700.0
2009-11-12 14:50:00,37.92,37.95,37.9,37.94,10300.0,26.1174,26.1381,26.1036,26.1312,10300.0
2009-11-12 14:55:00,37.94,37.96,37.92,37.96,12900.0,26.1312,26.1449,26.1174,26.1449,12900.0
2009-11-12 15:00:00,37.96,37.98,37.9,37.9,14100.0,26.1449,26.1587,26.1036,26.1036,14100.0
2009-11-12 15:05:00,37.9,37.91,37.87,37.88,19200.0,26.1036,26.1105,26.083,26.0898,19200.0
2009-11-12 15:10:00,37.89,37.91,37.86,37.91,19600.0,26.0967,26.1105,26.0761,26.1105,19600.0
2009-11-12 15:15:00,37.91,37.94,37.9,37.92,19200.0,26.1105,26.1312,26.1036,26.1174,19200.0
2009-11-12 15:20:00,37.92,37.93,37.87,37.91,16700.0,26.1174,26.1243,26.083,26.1105,16700.0
2009-11-12 15:25:00,37.91,37.92,37.87,37.9,23000.0,26.1105,26.1174,26.083,26.1036,23000.0
2009-11-12 15:30:00,37.9,37.91,37.85,37.87,25100.0,26.1036,26.1105,26.0692,26.083,25100.0
2009-11-12 15:35:00,37.87,37.88,37.77,37.78,29900.0,26.083,26.0898,26.0141,26.021,29900.0
2009-11-12 15:40:00,37.78,37.78,37.74,37.76,24500.0,26.021,26.021,25.9934,26.0072,24500.0
2009-11-12 15:45:00,37.76,37.78,37.72,37.74,21700.0,26.0072,26.021,25.9796,25.9934,21700.0
2009-11-12 15:50:00,37.75,37.78,37.74,37.75,21400.0,26.0003,26.021,25.9934,26.0003,21400.0
2009-11-12 15:55:00,37.74,37.81,37.74,37.78,47700.0,25.9934,26.0416,25.9934,26.021,47700.0
2009-11-13 09:30:00,37.83,37.86,37.83,37.86,1200.0,26.0554,26.0761,26.0554,26.0761,1200.0
2009-11-13 09:35:00,37.94,37.94,37.8,37.84,21000.0,26.1312,26.1312,26.0347,26.0623,21000.0
2009-11-13 09:40:00,37.84,37.86,37.83,37.83,9200.0,26.0623,26.0761,26.0554,26.0554,9200.0
2009-11-13 09:45:00,37.84,37.84,37.75,37.77,13700.0,26.0623,26.0623,26.0003,26.0141,13700.0
2009-11-13 09:50:00,37.75,37.87,37.73,37.85,12300.0,26.0003,26.083,25.9865,26.0692,12300.0
2009-11-13 09:55:00,37.83,37.84,37.67,37.72,29600.0,26.0554,26.0623,25.9452,25.9796,29600.0
2009-11-13 10:00:00,37.71,37.77,37.68,37.77,12400.0,25.9728,26.0141,25.9521,26.0141,12400.0
2009-11-13 10:05:00,37.78,37.96,37.78,37.96,15200.0,26.021,26.1449,26.021,26.1449,15200.0
2009-11-13 10:10:00,37.95,38.0,37.93,37.94,10100.0,26.1381,26.1725,26.1243,26.1312,10100.0
2009-11-13 10:15:00,37.94,37.96,37.93,37.93,21000.0,26.1312,26.1449,26.1243,26.1243,21000.0
2009-11-13 10:20:00,37.94,37.96,37.91,37.95,35000.0,26.1312,26.1449,26.1105,26.1381,35000.0
2009-11-13 10:25:00,37.94,37.94,37.9,37.92,16700.0,26.1312,26.1312,26.1036,26.1174,16700.0
2009-11-13 10:30:00,37.93,37.97,37.89,37.92,13400.0,26.1243,26.1518,26.0967,26.1174,13400.0
2009-11-13 10:35:00,37.92,37.94,37.91,37.93,20900.0,26.1174,26.1312,26.1105,26.1243,20900.0
2009-11-13 10:40:00,37.94,37.95,37.92,37.93,36100.0,26.1312,26.1381,26.1174,26.1243,36100.0
2009-11-13 10:45:00,37.93,37.94,37.92,37.93,15900.0,26.1243,26.1312,26.1174,26.1243,15900.0
2009-11-13 10:50:00,37.93,37.95,37.89,37.92,24500.0,26.1243,26.1381,26.0967,26.1174,24500.0
2009-11-13 10:55:00,37.92,37.94,37.91,37.92,9400.0,26.1174,26.1312,26.1105,26.1174,9400.0
2009-11-13 11:00:00,37.91,37.94,37.9,37.94,9800.0,26.1105,26.1312,26.1036,26.1312,9800.0
2009-11-13 11:05:00,37.94,38.02,37.93,38.0,52400.0,26.1312,26.1863,26.1243,26.1725,52400.0
2009-11-13 11:10:00,38.0,38.0,37.94,37.97,20100.0,26.1725,26.1725,26.1312,26.1518,20100.0
2009-11-13 11:15:00,37.96,37.96,37.91,37.96,16700.0,26.1449,26.1449,26.1105,26.1449,16700.0
2009-11-13 11:20:00,37.96,37.99,37.96,37.99,20900.0,26.1449,26.1656,26.1449,26.1656,20900.0
2009-11-13 11:25:00,37.99,38.02,37.98,37.99,31200.0,26.1656,26.1863,26.1587,26.1656,31200.0
2009-11-13 11:30:00,38.0,38.0,37.98,38.0,18900.0,26.1725,26.1725,26.1587,26.1725,18900.0
2009-11-13 11:35:00,38.0,38.01,37.99,38.0,15800.0,26.1725,26.1794,26.1656,26.1725,15800.0
2009-11-13 11:40:00,38.0,38.0,37.97,37.99,16800.0,26.1725,26.1725,26.1518,26.1656,16800.0
2009-11-13 11:45:00,37.99,38.0,37.97,37.99,17100.0,26.1656,26.1725,26.1518,26.1656,17100.0
2009-11-13 11:50:00,38.0,38.03,37.99,38.03,17500.0,26.1725,26.1932,26.1656,26.1932,17500.0
2009-11-13 11:55:00,38.03,38.07,37.98,37.98,15300.0,26.1932,26.2207,26.1587,26.1587,15300.0
2009-11-13 12:00:00,37.99,38.08,37.99,38.08,28600.0,26.1656,26.2276,26.1656,26.2276,28600.0
2009-11-13 12:05:00,38.09,38.1,38.05,38.05,26900.0,26.2345,26.2414,26.2069,26.2069,26900.0
2009-11-13 12:10:00,38.06,38.08,38.03,38.08,15400.0,26.2138,26.2276,26.1932,26.2276,15400.0
2009-11-13 12:15:00,38.07,38.08,38.06,38.07,14200.0,26.2207,26.2276,26.2138,26.2207,14200.0
2009-11-13 12:20:00,38.07,38.08,38.06,38.08,8700.0,26.2207,26.2276,26.2138,26.2276,8700.0
2009-11-13 12:25:00,38.08,38.12,38.08,38.09,14100.0,26.2276,26.2551,26.2276,26.2345,14100.0
2009-11-13 12:30:00,38.09,38.12,38.06,38.12,7600.0,26.2345,26.2551,26.2138,26.2551,7600.0
2009-11-13 12:35:00,38.11,38.16,38.11,38.16,6600.0,26.2483,26.2827,26.2483,26.2827,6600.0
2009-11-13 12:40:00,38.16,38.16,38.15,38.15,3000.0,26.2827,26.2827,26.2758,26.2758,3000.0
2009-11-13 12:45:00,38.16,38.2,38.16,38.17,10000.0,26.2827,26.3102,26.2827,26.2896,10000.0
2009-11-13 12:50:00,38.17,38.19,38.17,38.17,7100.0,26.2896,26.3034,26.2896,26.2896,7100.0
2009-11-13 12:55:00,38.17,38.21,38.17,38.2,18800.0,26.2896,26.3171,26.2896,26.3102,18800.0
2009-11-13 13:00:00,38.2,38.21,38.19,38.21,7200.0,26.3102,26.3171,26.3034,26.3171,7200.0
2009-11-13 13:05:00,38.21,38.23,38.2,38.23,15700.0,26.3171,26.3309,26.3102,26.3309,15700.0
2009-11-13 13:10:00,38.23,38.23,38.22,38.23,9400.0,26.3309,26.3309,26.324,26.3309,9400.0
2009-11-13 13:15:00,38.22,38.23,38.19,38.2,12600.0,26.324,26.3309,26.3034,26.3102,12600.0
2009-11-13 13:20:00,38.2,38.21,38.12,38.12,62700.0,26.3102,26.3171,26.2551,26.2551,62700.0
2009-11-13 13:25:00,38.12,38.17,38.11,38.16,15900.0,26.2551,26.2896,26.2483,26.2827,15900.0
2009-11-13 13:30:00,38.17,38.2,38.16,38.2,4800.0,26.2896,26.3102,26.2827,26.3102,4800.0
2009-11-13 13:35:00,38.19,38.22,38.19,38.22,2900.0,26.3034,26.324,26.3034,26.324,2900.0
2009-11-13 13:40:00,38.22,38.22,38.19,38.21,8300.0,26.324,26.324,26.3034,26.3171,8300.0
2009-11-13 13:45:00,38.2,38.21,38.14,38.14,33000.0,26.3102,26.3171,26.2689,26.2689,33000.0
2009-11-13 13:50:00,38.14,38.15,38.1,38.14,27800.0,26.2689,26.2758,26.2414,26.2689,27800.0
2009-11-13 13:55:00,38.13,38.17,38.13,38.17,11800.0,26.262,26.2896,26.262,26.2896,11800.0
2009-11-13 14:00:00,38.17,38.22,38.17,38.22,38700.0,26.2896,26.324,26.2896,26.324,38700.0
2009-11-13 14:05:00,38.22,38.23,38.19,38.21,22000.0,26.324,26.3309,26.3034,26.3171,22000.0
2009-11-13 14:10:00,38.2,38.24,38.2,38.23,11200.0,26.3102,26.3378,26.3102,26.3309,11200.0
2009-11-13 14:15:00,38.23,38.26,38.22,38.23,24900.0,26.3309,26.3516,26.324,26.3309,24900.0
2009-11-13 14:20:00,38.22,38.22,38.19,38.2,15000.0,26.324,26.324,26.3034,26.3102,15000.0
2009-11-13 14:25:00,38.2,38.2,38.13,38.2,19300.0,26.3102,26.3102,26.262,26.3102,19300.0
2009-11-13 14:30:00,38.2,38.21,38.16,38.16,16900.0,26.3102,26.3171,26.2827,26.2827,16900.0
2009-11-13 14:35:00,38.15,38.2,38.15,38.18,20500.0,26.2758,26.3102,26.2758,26.2965,20500.0
2009-11-13 14:40:00,38.18,38.19,38.17,38.17,15800.0,26.2965,26.3034,26.2896,26.2896,15800.0
2009-11-13 14:45:00,38.17,38.21,38.16,38.19,14600.0,26.2896,26.3171,26.2827,26.3034,14600.0
2009-11-13 14:50:00,38.2,38.2,38.16,38.17,9500.0,26.3102,26.3102,26.2827,26.2896,9500.0
2009-11-13 14:55:00,38.17,38.19,38.15,38.18,15000.0,26.2896,26.3034,26.2758,26.2965,15000.0
2009-11-13 15:00:00,38.18,38.19,38.12,38.12,25000.0,26.2965,26.3034,26.2551,26.2551,25000.0
2009-11-13 15:05:00,38.12,38.18,38.12,38.18,10700.0,26.2551,26.2965,26.2551,26.2965,10700.0
2009-11-13 15:10:00,38.18,38.21,38.17,38.19,16300.0,26.2965,26.3171,26.2896,26.3034,16300.0
2009-11-13 15:15:00,38.2,38.2,38.17,38.17,7000.0,26.3102,26.3102,26.2896,26.2896,7000.0
2009-11-13 15:20:00,38.18,38.19,38.15,38.19,17700.0,26.2965,26.3034,26.2758,26.3034,17700.0
2009-11-13 15:25:00,38.19,38.22,38.18,38.21,29500.0,26.3034,26.324,26.2965,26.3171,29500.0
2009-11-13 15:30:00,38.21,38.24,38.21,38.23,27400.0,26.3171,26.3378,26.3171,26.3309,27400.0
2009-11-13 15:35:00,38.23,38.24,38.17,38.17,27000.0,26.3309,26.3378,26.2896,26.2896,27000.0
2009-11-13 15:40:00,38.17,38.19,38.16,38.18,21200.0,26.2896,26.3034,26.2827,26.2965,21200.0
2009-11-13 15:45:00,38.18,38.22,38.16,38.16,31700.0,26.2965,26.324,26.2827,26.2827,31700.0
2009-11-13 15:50:00,38.16,38.21,38.15,38.2,59800.0,26.2827,26.3171,26.2758,26.3102,59800.0
2009-11-13 15:55:00,38.2,38.23,38.18,38.19,91300.0,26.3102,26.3309,26.2965,26.3034,91300.0
2009-11-16 09:30:00,38.3,38.42,38.23,38.26,12500.0,26.3791,26.4618,26.3309,26.3516,12500.0
2009-11-16 09:35:00,38.24,38.25,38.17,38.22,10600.0,26.3378,26.3447,26.2896,26.324,10600.0
2009-11-16 09:40:00,38.25,38.36,38.24,38.34,9500.0,26.3447,26.4204,26.3378,26.4067,9500.0
2009-11-16 09:45:00,38.31,38.35,38.29,38.35,10000.0,26.386,26.4136,26.3722,26.4136,10000.0
2009-11-16 09:50:00,38.35,38.45,38.35,38.45,14500.0,26.4136,26.4824,26.4136,26.4824,14500.0
2009-11-16 09:55:00,38.46,38.49,38.46,38.48,9800.0,26.4893,26.51,26.4893,26.5031,9800.0
2009-11-16 10:00:00,38.48,38.54,38.47,38.53,44700.0,26.5031,26.5444,26.4962,26.5375,44700.0
2009-11-16 10:05:00,38.53,38.63,38.53,38.62,39000.0,26.5375,26.6064,26.5375,26.5995,39000.0
2009-11-16 10:10:00,38.62,38.67,38.61,38.66,21300.0,26.5995,26.634,26.5926,26.6271,21300.0
2009-11-16 10:15:00,38.66,38.66,38.56,38.56,13000.0,26.6271,26.6271,26.5582,26.5582,13000.0
2009-11-16 10:20:00,38.56,38.59,38.55,38.59,15300.0,26.5582,26.5789,26.5513,26.5789,15300.0
2009-11-16 10:25:00,38.6,38.64,38.58,38.58,12800.0,26.5857,26.6133,26.572,26.572,12800.0
2009-11-16 10:30:00,38.59,38.62,38.59,38.62,12900.0,26.5789,26.5995,26.5789,26.5995,12900.0
2009-11-16 10:35:00,38.63,38.64,38.61,38.64,11600.0,26.6064,26.6133,26.5926,26.6133,11600.0
2009-11-16 10:40:00,38.64,38.66,38.63,38.66,13200.0,26.6133,26.6271,26.6064,26.6271,13200.0
2009-11-16 10:45:00,38.65,38.65,38.61,38.62,14300.0,26.6202,26.6202,26.5926,26.5995,14300.0
2009-11-16 10:50:00,38.61,38.64,38.61,38.64,9500.0,26.5926,26.6133,26.5926,26.6133,9500.0
2009-11-16 10:55:00,38.64,38.66,38.63,38.66,9000.0,26.6133,26.6271,26.6064,26.6271,9000.0
2009-11-16 11:00:00,38.66,38.66,38.63,38.63,11700.0,26.6271,26.6271,26.6064,26.6064,11700.0
2009-11-16 11:05:00,38.64,38.65,38.6,38.63,13000.0,26.6133,26.6202,26.5857,26.6064,13000.0
2009-11-16 11:10:00,38.63,38.63,38.6,38.61,18600.0,26.6064,26.6064,26.5857,26.5926,18600.0
2009-11-16 11:15:00,38.61,38.62,38.59,38.6,36900.0,26.5926,26.5995,26.5789,26.5857,36900.0
2009-11-16 11:20:00,38.6,38.62,38.57,38.57,33400.0,26.5857,26.5995,26.5651,26.5651,33400.0
2009-11-16 11:25:00,38.58,38.59,38.56,38.57,19600.0,26.572,26.5789,26.5582,26.5651,19600.0
2009-11-16 11:30:00,38.57,38.64,38.57,38.61,20800.0,26.5651,26.6133,26.5651,26.5926,20800.0
2009-11-16 11:35:00,38.61,38.61,38.55,38.55,12700.0,26.5926,26.5926,26.5513,26.5513,12700.0
2009-11-16 11:40:00,38.56,38.56,38.5,38.51,18300.0,26.5582,26.5582,26.5169,26.5238,18300.0
2009-11-16 11:45:00,38.51,38.53,38.5,38.52,10500.0,26.5238,26.5375,26.5169,26.5306,10500.0
2009-11-16 11:50:00,38.52,38.53,38.5,38.52,11500.0,26.5306,26.5375,26.5169,26.5306,11500.0
2009-11-16 11:55:00,38.52,38.6,38.51,38.6,13700.0,26.5306,26.5857,26.5238,26.5857,13700.0
2009-11-16 12:00:00,38.6,38.63,38.6,38.63,14000.0,26.5857,26.6064,26.5857,26.6064,14000.0
2009-11-16 12:05:00,38.63,38.63,38.58,38.58,10000.0,26.6064,26.6064,26.572,26.572,10000.0
2009-11-16 12:10:00,38.59,38.6,38.58,38.6,8400.0,26.5789,26.5857,26.572,26.5857,8400.0
2009-11-16 12:15:00,38.6,38.6,38.51,38.55,21100.0,26.5857,26.5857,26.5238,26.5513,21100.0
2009-11-16 12:20:00,38.55,38.55,38.49,38.53,10900.0,26.5513,26.5513,26.51,26.5375,10900.0
2009-11-16 12:25:00,38.52,38.55,38.52,38.54,11800.0,26.5306,26.5513,26.5306,26.5444,11800.0
2009-11-16 12:30:00,38.55,38.56,38.52,38.55,11800.0,26.5513,26.5582,26.5306,26.5513,11800.0
2009-11-16 12:35:00,38.55,38.61,38.55,38.61,18500.0,26.5513,26.5926,26.5513,26.5926,18500.0
2009-11-16 12:40:00,38.61,38.67,38.6,38.67,18400.0,26.5926,26.634,26.5857,26.634,18400.0
2009-11-16 12:45:00,38.67,38.68,38.66,38.67,12100.0,26.634,26.6408,26.6271,26.634,12100.0
2009-11-16 12:50:00,38.68,38.71,38.67,38.68,13600.0,26.6408,26.6615,26.634,26.6408,13600.0
2009-11-16 12:55:00,38.68,38.74,38.68,38.73,23700.0,26.6408,26.6822,26.6408,26.6753,23700.0
2009-11-16 13:00:00,38.73,38.81,38.73,38.77,19900.0,26.6753,26.7304,26.6753,26.7028,19900.0
2009-11-16 13:05:00,38.77,38.77,38.72,38.74,15400.0,26.7028,26.7028,26.6684,26.6822,15400.0
2009-11-16 13:10:00,38.75,38.77,38.74,38.76,15000.0,26.6891,26.7028,26.6822,26.6959,15000.0
2009-11-16 13:15:00,38.76,38.78,38.73,38.74,10300.0,26.6959,26.7097,26.6753,26.6822,10300.0
2009-11-16 13:20:00,38.74,38.74,38.73,38.74,5000.0,26.6822,26.6822,26.6753,26.6822,5000.0
2009-11-16 13:25:00,38.74,38.74,38.69,38.69,12400.0,26.6822,26.6822,26.6477,26.6477,12400.0
2009-11-16 13:30:00,38.69,38.73,38.69,38.73,22200.0,26.6477,26.6753,26.6477,26.6753,22200.0
2009-11-16 13:35:00,38.73,38.76,38.72,38.74,18300.0,26.6753,26.6959,26.6684,26.6822,18300.0
2009-11-16 13:40:00,38.74,38.76,38.73,38.75,20700.0,26.6822,26.6959,26.6753,26.6891,20700.0
2009-11-16 13:45:00,38.76,38.77,38.75,38.76,6600.0,26.6959,26.7028,26.6891,26.6959,6600.0
2009-11-16 13:50:00,38.75,38.76,38.73,38.73,22800.0,26.6891,26.6959,26.6753,26.6753,22800.0
2009-11-16 13:55:00,38.73,38.74,38.67,38.69,39500.0,26.6753,26.6822,26.634,26.6477,39500.0
2009-11-16 14:00:00,38.69,38.78,38.69,38.76,38900.0,26.6477,26.7097,26.6477,26.6959,38900.0
2009-11-16 14:05:00,38.76,38.78,38.75,38.77,26300.0,26.6959,26.7097,26.6891,26.7028,26300.0
2009-11-16 14:10:00,38.77,38.77,38.7,38.7,18100.0,26.7028,26.7028,26.6546,26.6546,18100.0
2009-11-16 14:15:00,38.71,38.71,38.66,38.68,35900.0,26.6615,26.6615,26.6271,26.6408,35900.0
2009-11-16 14:20:00,38.68,38.68,38.66,38.67,12600.0,26.6408,26.6408,26.6271,26.634,12600.0
2009-11-16 14:25:00,38.67,38.68,38.66,38.67,21500.0,26.634,26.6408,26.6271,26.634,21500.0
2009-11-16 14:30:00,38.68,38.69,38.64,38.65,25000.0,26.6408,26.6477,26.6133,26.6202,25000.0
2009-11-16 14:35:00,38.65,38.67,38.65,38.66,21800.0,26.6202,26.634,26.6202,26.6271,21800.0
2009-11-16 14:40:00,38.67,38.72,38.66,38.72,9000.0,26.634,26.6684,26.6271,26.6684,9000.0
2009-11-16 14:45:00,38.72,38.74,38.71,38.72,9600.0,26.6684,26.6822,26.6615,26.6684,9600.0
2009-11-16 14:50:00,38.73,38.74,38.72,38.72,10600.0,26.6753,26.6822,26.6684,26.6684,10600.0
2009-11-16 14:55:00,38.72,38.72,38.66,38.68,17000.0,26.6684,26.6684,26.6271,26.6408,17000.0
2009-11-16 15:00:00,38.69,38.71,38.65,38.67,27700.0,26.6477,26.6615,26.6202,26.634,27700.0
2009-11-16 15:05:00,38.68,38.7,38.67,38.67,33300.0,26.6408,26.6546,26.634,26.634,33300.0
2009-11-16 15:10:00,38.67,38.67,38.58,38.59,39900.0,26.634,26.634,26.572,26.5789,39900.0
2009-11-16 15:15:00,38.58,38.59,38.55,38.56,44700.0,26.572,26.5789,26.5513,26.5582,44700.0
2009-11-16 15:20:00,38.56,38.66,38.55,38.65,37300.0,26.5582,26.6271,26.5513,26.6202,37300.0
2009-11-16 15:25:00,38.66,38.7,38.65,38.7,18700.0,26.6271,26.6546,26.6202,26.6546,18700.0
2009-11-16 15:30:00,38.7,38.73,38.66,38.66,20300.0,26.6546,26.6753,26.6271,26.6271,20300.0
2009-11-16 15:35:00,38.67,38.75,38.67,38.74,27100.0,26.634,26.6891,26.634,26.6822,27100.0
2009-11-16 15:40:00,38.74,38.75,38.66,38.72,53000.0,26.6822,26.6891,26.6271,26.6684,53000.0
2009-11-16 15:45:00,38.72,38.75,38.71,38.74,30100.0,26.6684,26.6891,26.6615,26.6822,30100.0
2009-11-16 15:50:00,38.74,38.75,38.72,38.73,43300.0,26.6822,26.6891,26.6684,26.6753,43300.0
2009-11-16 15:55:00,38.72,38.74,38.67,38.74,75000.0,26.6684,26.6822,26.634,26.6822,75000.0
2009-11-17 09:30:00,38.67,38.67,38.35,38.39,45500.0,26.634,26.634,26.4136,26.4411,45500.0
2009-11-17 09:35:00,38.39,38.59,38.39,38.59,14000.0,26.4411,26.5789,26.4411,26.5789,14000.0
2009-11-17 09:40:00,38.57,38.59,38.54,38.55,18000.0,26.5651,26.5789,26.5444,26.5513,18000.0
2009-11-17 09:45:00,38.56,38.6,38.54,38.54,10100.0,26.5582,26.5857,26.5444,26.5444,10100.0
2009-11-17 09:50:00,38.55,38.58,38.54,38.54,8700.0,26.5513,26.572,26.5444,26.5444,8700.0
2009-11-17 09:55:00,38.54,38.54,38.46,38.47,20800.0,26.5444,26.5444,26.4893,26.4962,20800.0
2009-11-17 10:00:00,38.47,38.48,38.39,38.39,17100.0,26.4962,26.5031,26.4411,26.4411,17100.0
2009-11-17 10:05:00,38.4,38.42,38.38,38.38,21700.0,26.448,26.4618,26.4342,26.4342,21700.0
2009-11-17 10:10:00,38.38,38.41,38.3,38.3,32200.0,26.4342,26.4549,26.3791,26.3791,32200.0
2009-11-17 10:15:00,38.3,38.43,38.29,38.4,42800.0,26.3791,26.4687,26.3722,26.448,42800.0
2009-11-17 10:20:00,38.38,38.49,38.38,38.47,49100.0,26.4342,26.51,26.4342,26.4962,49100.0
2009-11-17 10:25:00,38.47,38.52,38.46,38.46,28500.0,26.4962,26.5306,26.4893,26.4893,28500.0
2009-11-17 10:30:00,38.47,38.48,38.41,38.44,28200.0,26.4962,26.5031,26.4549,26.4755,28200.0
2009-11-17 10:35:00,38.44,38.44,38.4,38.4,13700.0,26.4755,26.4755,26.448,26.448,13700.0
2009-11-17 10:40:00,38.41,38.42,38.28,38.33,58300.0,26.4549,26.4618,26.3653,26.3998,58300.0
2009-11-17 10:45:00,38.33,38.37,38.32,38.37,6300.0,26.3998,26.4273,26.3929,26.4273,6300.0
2009-11-17 10:50:00,38.37,38.43,38.33,38.43,20500.0,26.4273,26.4687,26.3998,26.4687,20500.0
2009-11-17 10:55:00,38.43,38.44,38.4,38.41,12000.0,26.4687,26.4755,26.448,26.4549,12000.0
2009-11-17 11:00:00,38.4,38.41,38.37,38.37,11500.0,26.448,26.4549,26.4273,26.4273,11500.0
2009-11-17 11:05:00,38.38,38.4,38.37,38.4,10000.0,26.4342,26.448,26.4273,26.448,10000.0
2009-11-17 11:10:00,38.41,38.41,38.35,38.35,13300.0,26.4549,26.4549,26.4136,26.4136,13300.0
2009-11-17 11:15:00,38.35,38.35,38.28,38.3,14800.0,26.4136,26.4136,26.3653,26.3791,14800.0
2009-11-17 11:20:00,38.3,38.33,38.29,38.33,23500.0,26.3791,26.3998,26.3722,26.3998,23500.0
2009-11-17 11:25:00,38.33,38.33,38.26,38.26,14400.0,26.3998,26.3998,26.3516,26.3516,14400.0
2009-11-17 11:30:00,38.27,38.29,38.26,38.29,12500.0,26.3585,26.3722,26.3516,26.3722,12500.0
2009-11-17 11:35:00,38.29,38.31,38.29,38.31,4100.0,26.3722,26.386,26.3722,26.386,4100.0
2009-11-17 11:40:00,38.31,38.33,38.3,38.32,6600.0,26.386,26.3998,26.3791,26.3929,6600.0
2009-11-17 11:45:00,38.33,38.33,38.31,38.31,5500.0,26.3998,26.3998,26.386,26.386,5500.0
2009-11-17 11:50:00,38.32,38.32,38.31,38.32,6600.0,26.3929,26.3929,26.386,26.3929,6600.0
2009-11-17 11:55:00,38.32,38.32,38.31,38.32,5100.0,26.3929,26.3929,26.386,26.3929,5100.0
2009-11-17 12:00:00,38.32,38.34,38.31,38.33,8700.0,26.3929,26.4067,26.386,26.3998,8700.0
2009-11-17 12:05:00,38.34,38.34,38.33,38.34,6900.0,26.4067,26.4067,26.3998,26.4067,6900.0
2009-11-17 12:10:00,38.34,38.38,38.33,38.36,12500.0,26.4067,26.4342,26.3998,26.4204,12500.0
2009-11-17 12:15:00,38.37,38.37,38.36,38.37,2200.0,26.4273,26.4273,26.4204,26.4273,2200.0
2009-11-17 12:20:00,38.37,38.41,38.37,38.41,9200.0,26.4273,26.4549,26.4273,26.4549,9200.0
2009-11-17 12:25:00,38.41,38.41,38.38,38.38,5200.0,26.4549,26.4549,26.4342,26.4342,5200.0
2009-11-17 12:30:00,38.39,38.4,38.38,38.4,10700.0,26.4411,26.448,26.4342,26.448,10700.0
2009-11-17 12:35:00,38.4,38.41,38.33,38.34,15200.0,26.448,26.4549,26.3998,26.4067,15200.0
2009-11-17 12:40:00,38.34,38.34,38.29,38.29,4800.0,26.4067,26.4067,26.3722,26.3722,4800.0
2009-11-17 12:45:00,38.29,38.3,38.27,38.29,3600.0,26.3722,26.3791,26.3585,26.3722,3600.0
2009-11-17 12:50:00,38.29,38.29,38.28,38.28,4100.0,26.3722,26.3722,26.3653,26.3653,4100.0
2009-11-17 12:55:00,38.28,38.3,38.28,38.3,4900.0,26.3653,26.3791,26.3653,26.3791,4900.0
2009-11-17 13:00:00,38.29,38.3,38.26,38.28,11100.0,26.3722,26.3791,26.3516,26.3653,11100.0
2009-11-17 13:05:00,38.27,38.29,38.26,38.29,5100.0,26.3585,26.3722,26.3516,26.3722,5100.0
2009-11-17 13:10:00,38.29,38.3,38.28,38.28,15000.0,26.3722,26.3791,26.3653,26.3653,15000.0
2009-11-17 13:15:00,38.29,38.29,38.23,38.24,28100.0,26.3722,26.3722,26.3309,26.3378,28100.0
2009-11-17 13:20:00,38.25,38.26,38.24,38.25,9400.0,26.3447,26.3516,26.3378,26.3447,9400.0
2009-11-17 13:25:00,38.25,38.25,38.23,38.24,10300.0,26.3447,26.3447,26.3309,26.3378,10300.0
2009-11-17 13:30:00,38.24,38.25,38.24,38.24,6000.0,26.3378,26.3447,26.3378,26.3378,6000.0
2009-11-17 13:35:00,38.25,38.26,38.24,38.25,12200.0,26.3447,26.3516,26.3378,26.3447,12200.0
2009-11-17 13:40:00,38.25,38.27,38.24,38.25,14700.0,26.3447,26.3585,26.3378,26.3447,14700.0
2009-11-17 13:45:00,38.26,38.29,38.25,38.28,5200.0,26.3516,26.3722,26.3447,26.3653,5200.0
2009-11-17 13:50:00,38.29,38.3,38.28,38.28,11700.0,26.3722,26.3791,26.3653,26.3653,11700.0
2009-11-17 13:55:00,38.29,38.29,38.28,38.28,1700.0,26.3722,26.3722,26.3653,26.3653,1700.0
2009-11-17 14:00:00,38.29,38.29,38.28,38.28,7000.0,26.3722,26.3722,26.3653,26.3653,7000.0
2009-11-17 14:05:00,38.29,38.31,38.28,38.29,10300.0,26.3722,26.386,26.3653,26.3722,10300.0
2009-11-17 14:10:00,38.29,38.33,38.28,38.32,9800.0,26.3722,26.3998,26.3653,26.3929,9800.0
2009-11-17 14:15:00,38.32,38.35,38.31,38.35,4200.0,26.3929,26.4136,26.386,26.4136,4200.0
2009-11-17 14:20:00,38.35,38.35,38.34,38.34,4700.0,26.4136,26.4136,26.4067,26.4067,4700.0
2009-11-17 14:25:00,38.35,38.38,38.35,38.38,6400.0,26.4136,26.4342,26.4136,26.4342,6400.0
2009-11-17 14:30:00,38.38,38.39,38.37,38.38,7400.0,26.4342,26.4411,26.4273,26.4342,7400.0
2009-11-17 14:35:00,38.39,38.41,38.38,38.4,4900.0,26.4411,26.4549,26.4342,26.448,4900.0
2009-11-17 14:40:00,38.41,38.44,38.41,38.44,8400.0,26.4549,26.4755,26.4549,26.4755,8400.0
2009-11-17 14:45:00,38.43,38.45,38.42,38.43,9900.0,26.4687,26.4824,26.4618,26.4687,9900.0
2009-11-17 14:50:00,38.42,38.44,38.39,38.44,7200.0,26.4618,26.4755,26.4411,26.4755,7200.0
2009-11-17 14:55:00,38.44,38.46,38.43,38.45,7900.0,26.4755,26.4893,26.4687,26.4824,7900.0
2009-11-17 15:00:00,38.45,38.46,38.43,38.46,16000.0,26.4824,26.4893,26.4687,26.4893,16000.0
2009-11-17 15:05:00,38.46,38.48,38.45,38.45,16300.0,26.4893,26.5031,26.4824,26.4824,16300.0
2009-11-17 15:10:00,38.45,38.48,38.43,38.45,23900.0,26.4824,26.5031,26.4687,26.4824,23900.0
2009-11-17 15:15:00,38.44,38.45,38.42,38.44,10600.0,26.4755,26.4824,26.4618,26.4755,10600.0
2009-11-17 15:20:00,38.44,38.49,38.44,38.49,8000.0,26.4755,26.51,26.4755,26.51,8000.0
2009-11-17 15:25:00,38.48,38.5,38.45,38.46,27400.0,26.5031,26.5169,26.4824,26.4893,27400.0
2009-11-17 15:30:00,38.46,38.51,38.45,38.49,31400.0,26.4893,26.5238,26.4824,26.51,31400.0
2009-11-17 15:35:00,38.49,38.5,38.46,38.48,14900.0,26.51,26.5169,26.4893,26.5031,14900.0
2009-11-17 15:40:00,38.48,38.5,38.47,38.5,21600.0,26.5031,26.5169,26.4962,26.5169,21600.0
2009-11-17 15:45:00,38.49,38.51,38.48,38.5,54100.0,26.51,26.5238,26.5031,26.5169,54100.0
2009-11-17 15:50:00,38.5,38.5,38.46,38.47,27200.0,26.5169,26.5169,26.4893,26.4962,27200.0
2009-11-17 15:55:00,38.47,38.47,37.99,38.38,1219200.0,26.4962,26.4962,26.1656,26.4342,1219200.0
2009-11-18 09:30:00,38.25,38.25,38.07,38.18,94700.0,26.3447,26.3447,26.2207,26.2965,94700.0
2009-11-18 09:35:00,38.19,38.24,38.1,38.13,55300.0,26.3034,26.3378,26.2414,26.262,55300.0
2009-11-18 09:40:00,38.12,38.13,37.91,38.0,52300.0,26.2551,26.262,26.1105,26.1725,52300.0
2009-11-18 09:45:00,37.99,38.0,37.97,37.99,37000.0,26.1656,26.1725,26.1518,26.1656,37000.0
2009-11-18 09:50:00,37.99,37.99,37.86,37.88,63700.0,26.1656,26.1656,26.0761,26.0898,63700.0
2009-11-18 09:55:00,37.86,37.91,37.86,37.87,22900.0,26.0761,26.1105,26.0761,26.083,22900.0
2009-11-18 10:00:00,37.88,37.93,37.87,37.9,23000.0,26.0898,26.1243,26.083,26.1036,23000.0
2009-11-18 10:05:00,37.9,37.96,37.9,37.95,13000.0,26.1036,26.1449,26.1036,26.1381,13000.0
2009-11-18 10:10:00,37.94,37.99,37.9,37.99,16600.0,26.1312,26.1656,26.1036,26.1656,16600.0
2009-11-18 10:15:00,37.98,38.01,37.98,37.99,32300.0,26.1587,26.1794,26.1587,26.1656,32300.0
2009-11-18 10:20:00,38.0,38.0,37.96,37.99,19900.0,26.1725,26.1725,26.1449,26.1656,19900.0
2009-11-18 10:25:00,37.99,38.0,37.97,37.99,26300.0,26.1656,26.1725,26.1518,26.1656,26300.0
2009-11-18 10:30:00,37.99,37.99,37.96,37.98,10500.0,26.1656,26.1656,26.1449,26.1587,10500.0
2009-11-18 10:35:00,37.97,38.0,37.97,38.0,24800.0,26.1518,26.1725,26.1518,26.1725,24800.0
2009-11-18 10:40:00,37.99,38.0,37.99,38.0,29100.0,26.1656,26.1725,26.1656,26.1725,29100.0
2009-11-18 10:45:00,38.0,38.0,37.99,38.0,5500.0,26.1725,26.1725,26.1656,26.1725,5500.0
2009-11-18 10:50:00,38.0,38.0,37.99,38.0,6500.0,26.1725,26.1725,26.1656,26.1725,6500.0
2009-11-18 10:55:00,37.99,38.0,37.99,37.99,7200.0,26.1656,26.1725,26.1656,26.1656,7200.0
2009-11-18 11:00:00,38.0,38.0,37.99,38.0,10900.0,26.1725,26.1725,26.1656,26.1725,10900.0
2009-11-18 11:05:00,38.0,38.0,37.99,38.0,10700.0,26.1725,26.1725,26.1656,26.1725,10700.0
2009-11-18 11:10:00,38.0,38.0,37.95,37.97,29900.0,26.1725,26.1725,26.1381,26.1518,29900.0
2009-11-18 11:15:00,37.97,37.99,37.96,37.99,5600.0,26.1518,26.1656,26.1449,26.1656,5600.0
2009-11-18 11:20:00,37.98,38.0,37.98,37.98,17900.0,26.1587,26.1725,26.1587,26.1587,17900.0
2009-11-18 11:25:00,37.99,37.99,37.98,37.99,6900.0,26.1656,26.1656,26.1587,26.1656,6900.0
2009-11-18 11:30:00,37.99,37.99,37.96,37.98,16100.0,26.1656,26.1656,26.1449,26.1587,16100.0
2009-11-18 11:35:00,37.97,37.98,37.96,37.97,4700.0,26.1518,26.1587,26.1449,26.1518,4700.0
2009-11-18 11:40:00,37.97,37.97,37.93,37.93,20100.0,26.1518,26.1518,26.1243,26.1243,20100.0
2009-11-18 11:45:00,37.94,37.94,37.84,37.88,39000.0,26.1312,26.1312,26.0623,26.0898,39000.0
2009-11-18 11:50:00,37.88,37.92,37.85,37.9,27400.0,26.0898,26.1174,26.0692,26.1036,27400.0
2009-11-18 11:55:00,37.9,37.92,37.9,37.92,22600.0,26.1036,26.1174,26.1036,26.1174,22600.0
2009-11-18 12:00:00,37.92,37.92,37.89,37.91,22100.0,26.1174,26.1174,26.0967,26.1105,22100.0
2009-11-18 12:05:00,37.9,37.93,37.89,37.9,14000.0,26.1036,26.1243,26.0967,26.1036,14000.0
2009-11-18 12:10:00,37.9,37.9,37.87,37.88,8300.0,26.1036,26.1036,26.083,26.0898,8300.0
2009-11-18 12:15:00,37.88,37.91,37.87,37.9,73000.0,26.0898,26.1105,26.083,26.1036,73000.0
2009-11-18 12:20:00,37.89,37.91,37.88,37.91,17600.0,26.0967,26.1105,26.0898,26.1105,17600.0
2009-11-18 12:25:00,37.9,37.91,37.89,37.91,9200.0,26.1036,26.1105,26.0967,26.1105,9200.0
2009-11-18 12:30:00,37.9,37.95,37.9,37.95,20000.0,26.1036,26.1381,26.1036,26.1381,20000.0
2009-11-18 12:35:00,37.95,37.95,37.88,37.89,43900.0,26.1381,26.1381,26.0898,26.0967,43900.0
2009-11-18 12:40:00,37.89,37.93,37.89,37.92,21900.0,26.0967,26.1243,26.0967,26.1174,21900.0
2009-11-18 12:45:00,37.93,37.95,37.92,37.94,24900.0,26.1243,26.1381,26.1174,26.1312,24900.0
2009-11-18 12:50:00,37.93,37.94,37.9,37.9,21300.0,26.1243,26.1312,26.1036,26.1036,21300.0
2009-11-18 12:55:00,37.89,37.91,37.85,37.87,16900.0,26.0967,26.1105,26.0692,26.083,16900.0
2009-11-18 13:00:00,37.87,38.06,37.78,37.8,49300.0,26.083,26.2138,26.021,26.0347,49300.0
2009-11-18 13:05:00,37.8,37.83,37.8,37.81,11800.0,26.0347,26.0554,26.0347,26.0416,11800.0
2009-11-18 13:10:00,37.81,37.82,37.73,37.73,23600.0,26.0416,26.0485,25.9865,25.9865,23600.0
2009-11-18 13:15:00,37.74,37.76,37.69,37.7,154300.0,25.9934,26.0072,25.959,25.9659,154300.0
2009-11-18 13:20:00,37.7,37.71,37.7,37.7,19700.0,25.9659,25.9728,25.9659,25.9659,19700.0
2009-11-18 13:25:00,37.7,37.71,37.67,37.68,16700.0,25.9659,25.9728,25.9452,25.9521,16700.0
2009-11-18 13:30:00,37.68,37.73,37.67,37.72,25100.0,25.9521,25.9865,25.9452,25.9796,25100.0
2009-11-18 13:35:00,37.72,37.72,37.69,37.7,9400.0,25.9796,25.9796,25.959,25.9659,9400.0
2009-11-18 13:40:00,37.7,37.72,37.69,37.7,8300.0,25.9659,25.9796,25.959,25.9659,8300.0
2009-11-18 13:45:00,37.7,37.71,37.7,37.71,4500.0,25.9659,25.9728,25.9659,25.9728,4500.0
2009-11-18 13:50:00,37.71,37.71,37.69,37.69,9700.0,25.9728,25.9728,25.959,25.959,9700.0
2009-11-18 13:55:00,37.7,37.71,37.67,37.67,15300.0,25.9659,25.9728,25.9452,25.9452,15300.0
2009-11-18 14:00:00,37.68,37.68,37.67,37.68,8200.0,25.9521,25.9521,25.9452,25.9521,8200.0
2009-11-18 14:05:00,37.68,37.71,37.67,37.68,37500.0,25.9521,25.9728,25.9452,25.9521,37500.0
2009-11-18 14:10:00,37.69,37.7,37.66,37.66,16600.0,25.959,25.9659,25.9383,25.9383,16600.0
2009-11-18 14:15:00,37.66,37.67,37.65,37.65,12400.0,25.9383,25.9452,25.9314,25.9314,12400.0
2009-11-18 14:20:00,37.65,37.66,37.59,37.61,54400.0,25.9314,25.9383,25.8901,25.9039,54400.0
2009-11-18 14:25:00,37.6,37.62,37.6,37.62,12700.0,25.897,25.9108,25.897,25.9108,12700.0
2009-11-18 14:30:00,37.61,37.64,37.61,37.64,6600.0,25.9039,25.9245,25.9039,25.9245,6600.0
2009-11-18 14:35:00,37.63,37.64,37.63,37.64,3800.0,25.9177,25.9245,25.9177,25.9245,3800.0
2009-11-18 14:40:00,37.64,37.67,37.6,37.61,32100.0,25.9245,25.9452,25.897,25.9039,32100.0
2009-11-18 14:45:00,37.6,37.62,37.55,37.55,50400.0,25.897,25.9108,25.8626,25.8626,50400.0
2009-11-18 14:50:00,37.56,37.58,37.51,37.55,18400.0,25.8694,25.8832,25.835,25.8626,18400.0
2009-11-18 14:55:00,37.53,37.56,37.52,37.56,34600.0,25.8488,25.8694,25.8419,25.8694,34600.0
2009-11-18 15:00:00,37.57,37.57,37.53,37.56,60600.0,25.8763,25.8763,25.8488,25.8694,60600.0
2009-11-18 15:05:00,37.56,37.6,37.56,37.59,22300.0,25.8694,25.897,25.8694,25.8901,22300.0
2009-11-18 15:10:00,37.59,37.6,37.57,37.57,20200.0,25.8901,25.897,25.8763,25.8763,20200.0
2009-11-18 15:15:00,37.57,37.61,37.55,37.6,47300.0,25.8763,25.9039,25.8626,25.897,47300.0
2009-11-18 15:20:00,37.6,37.61,37.56,37.61,29000.0,25.897,25.9039,25.8694,25.9039,29000.0
2009-11-18 15:25:00,37.61,37.61,37.58,37.58,23300.0,25.9039,25.9039,25.8832,25.8832,23300.0
2009-11-18 15:30:00,37.58,37.67,37.58,37.65,56700.0,25.8832,25.9452,25.8832,25.9314,56700.0
2009-11-18 15:35:00,37.65,37.67,37.58,37.6,36200.0,25.9314,25.9452,25.8832,25.897,36200.0
2009-11-18 15:40:00,37.61,37.63,37.59,37.62,32400.0,25.9039,25.9177,25.8901,25.9108,32400.0
2009-11-18 15:45:00,37.63,37.65,37.59,37.62,42300.0,25.9177,25.9314,25.8901,25.9108,42300.0
2009-11-18 15:50:00,37.63,37.65,37.62,37.64,42500.0,25.9177,25.9314,25.9108,25.9245,42500.0
2009-11-18 15:55:00,37.65,37.66,37.64,37.65,73400.0,25.9314,25.9383,25.9245,25.9314,73400.0
2009-11-19 09:30:00,37.62,37.62,37.38,37.39,37500.0,25.9108,25.9108,25.7455,25.7524,37500.0
2009-11-19 09:35:00,37.39,37.45,37.21,37.24,42500.0,25.7524,25.7937,25.6284,25.649,42500.0
2009-11-19 09:40:00,37.24,37.26,37.2,37.22,32300.0,25.649,25.6628,25.6215,25.6353,32300.0
2009-11-19 09:45:00,37.22,37.22,37.11,37.15,25500.0,25.6353,25.6353,25.5595,25.5871,25500.0
2009-11-19 09:50:00,37.15,37.16,37.05,37.07,19100.0,25.5871,25.5939,25.5182,25.532,19100.0
2009-11-19 09:55:00,37.05,37.18,37.04,37.18,11400.0,25.5182,25.6077,25.5113,25.6077,11400.0
2009-11-19 10:00:00,37.18,37.25,37.17,37.24,32800.0,25.6077,25.6559,25.6008,25.649,32800.0
2009-11-19 10:05:00,37.24,37.26,37.19,37.21,13700.0,25.649,25.6628,25.6146,25.6284,13700.0
2009-11-19 10:10:00,37.21,37.25,37.2,37.24,25200.0,25.6284,25.6559,25.6215,25.649,25200.0
2009-11-19 10:15:00,37.24,37.25,37.21,37.23,19800.0,25.649,25.6559,25.6284,25.6422,19800.0
2009-11-19 10:20:00,37.23,37.32,37.22,37.32,17200.0,25.6422,25.7041,25.6353,25.7041,17200.0
2009-11-19 10:25:00,37.32,37.34,37.27,37.27,23000.0,25.7041,25.7179,25.6697,25.6697,23000.0
2009-11-19 10:30:00,37.26,37.31,37.26,37.31,32500.0,25.6628,25.6973,25.6628,25.6973,32500.0
2009-11-19 10:35:00,37.31,37.36,37.31,37.35,35700.0,25.6973,25.7317,25.6973,25.7248,35700.0
2009-11-19 10:40:00,37.36,37.36,37.26,37.3,53200.0,25.7317,25.7317,25.6628,25.6904,53200.0
2009-11-19 10:45:00,37.31,37.33,37.2,37.2,24500.0,25.6973,25.711,25.6215,25.6215,24500.0
2009-11-19 10:50:00,37.2,37.21,37.18,37.19,14800.0,25.6215,25.6284,25.6077,25.6146,14800.0
2009-11-19 10:55:00,37.2,37.21,37.17,37.17,16400.0,25.6215,25.6284,25.6008,25.6008,16400.0
2009-11-19 11:00:00,37.17,37.19,37.15,37.15,37700.0,25.6008,25.6146,25.5871,25.5871,37700.0
2009-11-19 11:05:00,37.16,37.17,37.15,37.16,39800.0,25.5939,25.6008,25.5871,25.5939,39800.0
2009-11-19 11:10:00,37.17,37.18,37.15,37.15,13500.0,25.6008,25.6077,25.5871,25.5871,13500.0
2009-11-19 11:15:00,37.16,37.19,37.15,37.15,19500.0,25.5939,25.6146,25.5871,25.5871,19500.0
2009-11-19 11:20:00,37.15,37.17,37.13,37.13,21800.0,25.5871,25.6008,25.5733,25.5733,21800.0
2009-11-19 11:25:00,37.14,37.15,37.13,37.14,17300.0,25.5802,25.5871,25.5733,25.5802,17300.0
2009-11-19 11:30:00,37.15,37.15,37.11,37.13,16700.0,25.5871,25.5871,25.5595,25.5733,16700.0
2009-11-19 11:35:00,37.13,37.15,37.13,37.14,11200.0,25.5733,25.5871,25.5733,25.5802,11200.0
2009-11-19 11:40:00,37.15,37.16,37.14,37.15,16900.0,25.5871,25.5939,25.5802,25.5871,16900.0
2009-11-19 11:45:00,37.14,37.16,37.13,37.15,23200.0,25.5802,25.5939,25.5733,25.5871,23200.0
2009-11-19 11:50:00,37.15,37.18,37.15,37.17,10900.0,25.5871,25.6077,25.5871,25.6008,10900.0
2009-11-19 11:55:00,37.18,37.2,37.17,37.19,15900.0,25.6077,25.6215,25.6008,25.6146,15900.0
2009-11-19 12:00:00,37.19,37.19,37.15,37.16,15600.0,25.6146,25.6146,25.5871,25.5939,15600.0
2009-11-19 12:05:00,37.16,37.16,37.15,37.15,18800.0,25.5939,25.5939,25.5871,25.5871,18800.0
2009-11-19 12:10:00,37.15,37.15,37.14,37.15,5900.0,25.5871,25.5871,25.5802,25.5871,5900.0
2009-11-19 12:15:00,37.15,37.15,37.14,37.14,12300.0,25.5871,25.5871,25.5802,25.5802,12300.0
2009-11-19 12:20:00,37.15,37.15,37.14,37.15,8000.0,25.5871,25.5871,25.5802,25.5871,8000.0
2009-11-19 12:25:00,37.15,37.15,37.14,37.15,4300.0,25.5871,25.5871,25.5802,25.5871,4300.0
2009-11-19 12:30:00,37.15,37.15,37.11,37.12,18400.0,25.5871,25.5871,25.5595,25.5664,18400.0
2009-11-19 12:35:00,37.11,37.12,37.1,37.11,21100.0,25.5595,25.5664,25.5526,25.5595,21100.0
2009-11-19 12:40:00,37.11,37.12,37.1,37.12,5900.0,25.5595,25.5664,25.5526,25.5664,5900.0
2009-11-19 12:45:00,37.12,37.15,37.12,37.14,11400.0,25.5664,25.5871,25.5664,25.5802,11400.0
2009-11-19 12:50:00,37.15,37.15,37.13,37.15,9200.0,25.5871,25.5871,25.5733,25.5871,9200.0
2009-11-19 12:55:00,37.15,37.15,37.14,37.14,9400.0,25.5871,25.5871,25.5802,25.5802,9400.0
2009-11-19 13:00:00,37.15,37.15,37.14,37.14,8400.0,25.5871,25.5871,25.5802,25.5802,8400.0
2009-11-19 13:05:00,37.14,37.15,37.14,37.15,4700.0,25.5802,25.5871,25.5802,25.5871,4700.0
2009-11-19 13:10:00,37.15,37.15,37.09,37.09,50000.0,25.5871,25.5871,25.5457,25.5457,50000.0
2009-11-19 13:15:00,37.09,37.11,37.09,37.09,7100.0,25.5457,25.5595,25.5457,25.5457,7100.0
2009-11-19 13:20:00,37.1,37.12,37.09,37.12,12900.0,25.5526,25.5664,25.5457,25.5664,12900.0
2009-11-19 13:25:00,37.12,37.12,37.11,37.12,3300.0,25.5664,25.5664,25.5595,25.5664,3300.0
2009-11-19 13:30:00,37.12,37.12,37.06,37.06,19300.0,25.5664,25.5664,25.5251,25.5251,19300.0
2009-11-19 13:35:00,37.05,37.07,37.05,37.06,12600.0,25.5182,25.532,25.5182,25.5251,12600.0
2009-11-19 13:40:00,37.06,37.06,37.0,37.0,52600.0,25.5251,25.5251,25.4837,25.4837,52600.0
2009-11-19 13:45:00,37.01,37.03,37.0,37.03,13400.0,25.4906,25.5044,25.4837,25.5044,13400.0
2009-11-19 13:50:00,37.03,37.04,37.02,37.04,12000.0,25.5044,25.5113,25.4975,25.5113,12000.0
2009-11-19 13:55:00,37.04,37.05,37.04,37.05,10000.0,25.5113,25.5182,25.5113,25.5182,10000.0
2009-11-19 14:00:00,37.05,37.06,37.04,37.04,11200.0,25.5182,25.5251,25.5113,25.5113,11200.0
2009-11-19 14:05:00,37.05,37.05,37.0,37.0,15200.0,25.5182,25.5182,25.4837,25.4837,15200.0
2009-11-19 14:10:00,37.0,37.01,36.97,37.0,20500.0,25.4837,25.4906,25.4631,25.4837,20500.0
2009-11-19 14:15:00,37.01,37.04,37.0,37.04,7800.0,25.4906,25.5113,25.4837,25.5113,7800.0
2009-11-19 14:20:00,37.05,37.08,37.04,37.08,7800.0,25.5182,25.5388,25.5113,25.5388,7800.0
2009-11-19 14:25:00,37.08,37.1,37.04,37.04,18000.0,25.5388,25.5526,25.5113,25.5113,18000.0
2009-11-19 14:30:00,37.04,37.04,37.02,37.04,14100.0,25.5113,25.5113,25.4975,25.5113,14100.0
2009-11-19 14:35:00,37.04,37.04,37.03,37.04,6800.0,25.5113,25.5113,25.5044,25.5113,6800.0
2009-11-19 14:40:00,37.04,37.06,37.03,37.05,8600.0,25.5113,25.5251,25.5044,25.5182,8600.0
2009-11-19 14:45:00,37.06,37.06,37.04,37.04,11200.0,25.5251,25.5251,25.5113,25.5113,11200.0
2009-11-19 14:50:00,37.05,37.07,37.04,37.04,21500.0,25.5182,25.532,25.5113,25.5113,21500.0
2009-11-19 14:55:00,37.04,37.05,37.02,37.02,11000.0,25.5113,25.5182,25.4975,25.4975,11000.0
2009-11-19 15:00:00,37.03,37.04,37.0,37.0,41200.0,25.5044,25.5113,25.4837,25.4837,41200.0
2009-11-19 15:05:00,37.01,37.02,37.0,37.01,20700.0,25.4906,25.4975,25.4837,25.4906,20700.0
2009-11-19 15:10:00,37.01,37.03,37.0,37.01,22200.0,25.4906,25.5044,25.4837,25.4906,22200.0
2009-11-19 15:15:00,37.01,37.03,37.0,37.02,15200.0,25.4906,25.5044,25.4837,25.4975,15200.0
2009-11-19 15:20:00,37.02,37.06,37.01,37.05,14600.0,25.4975,25.5251,25.4906,25.5182,14600.0
2009-11-19 15:25:00,37.06,37.07,37.05,37.06,21200.0,25.5251,25.532,25.5182,25.5251,21200.0
2009-11-19 15:30:00,37.07,37.13,37.07,37.13,25800.0,25.532,25.5733,25.532,25.5733,25800.0
2009-11-19 15:35:00,37.13,37.15,37.11,37.13,51600.0,25.5733,25.5871,25.5595,25.5733,51600.0
2009-11-19 15:40:00,37.13,37.19,37.12,37.17,58100.0,25.5733,25.6146,25.5664,25.6008,58100.0
2009-11-19 15:45:00,37.16,37.22,37.16,37.2,88500.0,25.5939,25.6353,25.5939,25.6215,88500.0
2009-11-19 15:50:00,37.19,37.22,37.19,37.19,35500.0,25.6146,25.6353,25.6146,25.6146,35500.0
2009-11-19 15:55:00,37.21,37.21,37.13,37.16,73300.0,25.6284,25.6284,25.5733,25.5939,73300.0
2009-11-20 09:30:00,37.21,37.58,37.21,37.53,158200.0,25.6284,25.8832,25.6284,25.8488,158200.0
2009-11-20 09:35:00,37.53,37.54,37.45,37.48,26400.0,25.8488,25.8557,25.7937,25.8143,26400.0
2009-11-20 09:40:00,37.48,37.5,37.46,37.48,12900.0,25.8143,25.8281,25.8006,25.8143,12900.0
2009-11-20 09:45:00,37.47,37.5,37.45,37.47,21700.0,25.8075,25.8281,25.7937,25.8075,21700.0
2009-11-20 09:50:00,37.47,37.48,37.47,37.48,16600.0,25.8075,25.8143,25.8075,25.8143,16600.0
2009-11-20 09:55:00,37.48,37.48,37.4,37.45,38400.0,25.8143,25.8143,25.7592,25.7937,38400.0
2009-11-20 10:00:00,37.45,37.48,37.37,37.4,24400.0,25.7937,25.8143,25.7386,25.7592,24400.0
2009-11-20 10:05:00,37.4,37.41,37.37,37.38,35000.0,25.7592,25.7661,25.7386,25.7455,35000.0
2009-11-20 10:10:00,37.39,37.45,37.38,37.45,14100.0,25.7524,25.7937,25.7455,25.7937,14100.0
2009-11-20 10:15:00,37.46,37.46,37.39,37.39,18900.0,25.8006,25.8006,25.7524,25.7524,18900.0
2009-11-20 10:20:00,37.4,37.43,37.38,37.38,16900.0,25.7592,25.7799,25.7455,25.7455,16900.0
2009-11-20 10:25:00,37.39,37.4,37.37,37.4,15900.0,25.7524,25.7592,25.7386,25.7592,15900.0
2009-11-20 10:30:00,37.4,37.43,37.34,37.34,29200.0,25.7592,25.7799,25.7179,25.7179,29200.0
2009-11-20 10:35:00,37.34,37.35,37.28,37.32,35800.0,25.7179,25.7248,25.6766,25.7041,35800.0
2009-11-20 10:40:00,37.32,37.33,37.22,37.23,24900.0,25.7041,25.711,25.6353,25.6422,24900.0
2009-11-20 10:45:00,37.22,37.28,37.22,37.26,20800.0,25.6353,25.6766,25.6353,25.6628,20800.0
2009-11-20 10:50:00,37.26,37.26,37.16,37.21,36100.0,25.6628,25.6628,25.5939,25.6284,36100.0
2009-11-20 10:55:00,37.21,37.22,37.2,37.22,12900.0,25.6284,25.6353,25.6215,25.6353,12900.0
2009-11-20 11:00:00,37.22,37.23,37.16,37.17,16600.0,25.6353,25.6422,25.5939,25.6008,16600.0
2009-11-20 11:05:00,37.17,37.2,37.17,37.2,8300.0,25.6008,25.6215,25.6008,25.6215,8300.0
2009-11-20 11:10:00,37.21,37.21,37.18,37.18,14800.0,25.6284,25.6284,25.6077,25.6077,14800.0
2009-11-20 11:15:00,37.17,37.17,37.08,37.09,17600.0,25.6008,25.6008,25.5388,25.5457,17600.0
2009-11-20 11:20:00,37.1,37.1,37.07,37.09,20400.0,25.5526,25.5526,25.532,25.5457,20400.0
2009-11-20 11:25:00,37.08,37.1,37.07,37.07,12500.0,25.5388,25.5526,25.532,25.532,12500.0
2009-11-20 11:30:00,37.08,37.09,37.06,37.09,14900.0,25.5388,25.5457,25.5251,25.5457,14900.0
2009-11-20 11:35:00,37.1,37.12,37.04,37.1,30700.0,25.5526,25.5664,25.5113,25.5526,30700.0
2009-11-20 11:40:00,37.1,37.1,37.04,37.05,15200.0,25.5526,25.5526,25.5113,25.5182,15200.0
2009-11-20 11:45:00,37.06,37.11,37.06,37.1,8200.0,25.5251,25.5595,25.5251,25.5526,8200.0
2009-11-20 11:50:00,37.1,37.14,37.1,37.1,15600.0,25.5526,25.5802,25.5526,25.5526,15600.0
2009-11-20 11:55:00,37.1,37.13,37.1,37.12,8300.0,25.5526,25.5733,25.5526,25.5664,8300.0
2009-11-20 12:00:00,37.12,37.12,37.09,37.1,9500.0,25.5664,25.5664,25.5457,25.5526,9500.0
2009-11-20 12:05:00,37.1,37.11,37.08,37.1,22000.0,25.5526,25.5595,25.5388,25.5526,22000.0
2009-11-20 12:10:00,37.11,37.12,37.1,37.11,4800.0,25.5595,25.5664,25.5526,25.5595,4800.0
2009-11-20 12:15:00,37.12,37.12,37.11,37.12,3800.0,25.5664,25.5664,25.5595,25.5664,3800.0
2009-11-20 12:20:00,37.12,37.12,37.07,37.07,12100.0,25.5664,25.5664,25.532,25.532,12100.0
2009-11-20 12:25:00,37.07,37.07,37.03,37.05,25500.0,25.532,25.532,25.5044,25.5182,25500.0
2009-11-20 12:30:00,37.06,37.08,37.06,37.08,5100.0,25.5251,25.5388,25.5251,25.5388,5100.0
2009-11-20 12:35:00,37.08,37.11,37.08,37.1,7200.0,25.5388,25.5595,25.5388,25.5526,7200.0
2009-11-20 12:40:00,37.11,37.11,37.06,37.08,16600.0,25.5595,25.5595,25.5251,25.5388,16600.0
2009-11-20 12:45:00,37.08,37.08,37.06,37.06,10400.0,25.5388,25.5388,25.5251,25.5251,10400.0
2009-11-20 12:50:00,37.06,37.07,37.03,37.03,5900.0,25.5251,25.532,25.5044,25.5044,5900.0
2009-11-20 12:55:00,37.03,37.06,37.03,37.06,12300.0,25.5044,25.5251,25.5044,25.5251,12300.0
2009-11-20 13:00:00,37.06,37.06,37.04,37.06,16700.0,25.5251,25.5251,25.5113,25.5251,16700.0
2009-11-20 13:05:00,37.06,37.08,37.05,37.07,8400.0,25.5251,25.5388,25.5182,25.532,8400.0
2009-11-20 13:10:00,37.07,37.07,37.06,37.07,2700.0,25.532,25.532,25.5251,25.532,2700.0
2009-11-20 13:15:00,37.06,37.07,37.05,37.06,8700.0,25.5251,25.532,25.5182,25.5251,8700.0
2009-11-20 13:20:00,37.06,37.07,37.05,37.07,4900.0,25.5251,25.532,25.5182,25.532,4900.0
2009-11-20 13:25:00,37.07,37.08,37.07,37.07,6100.0,25.532,25.5388,25.532,25.532,6100.0
2009-11-20 13:30:00,37.08,37.08,37.07,37.07,5000.0,25.5388,25.5388,25.532,25.532,5000.0
2009-11-20 13:35:00,37.08,37.09,37.08,37.08,14200.0,25.5388,25.5457,25.5388,25.5388,14200.0
2009-11-20 13:40:00,37.08,37.1,37.08,37.1,10700.0,25.5388,25.5526,25.5388,25.5526,10700.0
2009-11-20 13:45:00,37.1,37.13,37.1,37.1,15300.0,25.5526,25.5733,25.5526,25.5526,15300.0
2009-11-20 13:50:00,37.1,37.1,37.07,37.09,11400.0,25.5526,25.5526,25.532,25.5457,11400.0
2009-11-20 13:55:00,37.09,37.1,37.08,37.08,5000.0,25.5457,25.5526,25.5388,25.5388,5000.0
2009-11-20 14:00:00,37.08,37.1,37.07,37.1,6000.0,25.5388,25.5526,25.532,25.5526,6000.0
2009-11-20 14:05:00,37.09,37.1,37.05,37.06,6200.0,25.5457,25.5526,25.5182,25.5251,6200.0
2009-11-20 14:10:00,37.06,37.07,37.05,37.06,4800.0,25.5251,25.532,25.5182,25.5251,4800.0
2009-11-20 14:15:00,37.07,37.11,37.07,37.08,17100.0,25.532,25.5595,25.532,25.5388,17100.0
2009-11-20 14:20:00,37.07,37.08,37.06,37.08,4900.0,25.532,25.5388,25.5251,25.5388,4900.0
2009-11-20 14:25:00,37.07,37.12,37.07,37.09,10100.0,25.532,25.5664,25.532,25.5457,10100.0
2009-11-20 14:30:00,37.09,37.11,37.06,37.07,26800.0,25.5457,25.5595,25.5251,25.532,26800.0
2009-11-20 14:35:00,37.07,37.11,37.07,37.1,9800.0,25.532,25.5595,25.532,25.5526,9800.0
2009-11-20 14:40:00,37.1,37.13,37.08,37.13,15100.0,25.5526,25.5733,25.5388,25.5733,15100.0
2009-11-20 14:45:00,37.12,37.13,37.07,37.1,11700.0,25.5664,25.5733,25.532,25.5526,11700.0
2009-11-20 14:50:00,37.1,37.1,37.08,37.08,10100.0,25.5526,25.5526,25.5388,25.5388,10100.0
2009-11-20 14:55:00,37.08,37.09,37.08,37.08,3400.0,25.5388,25.5457,25.5388,25.5388,3400.0
2009-11-20 15:00:00,37.08,37.12,37.08,37.09,27500.0,25.5388,25.5664,25.5388,25.5457,27500.0
2009-11-20 15:05:00,37.08,37.1,37.07,37.1,12100.0,25.5388,25.5526,25.532,25.5526,12100.0
2009-11-20 15:10:00,37.1,37.11,37.08,37.08,26500.0,25.5526,25.5595,25.5388,25.5388,26500.0
2009-11-20 15:15:00,37.08,37.11,37.08,37.1,8400.0,25.5388,25.5595,25.5388,25.5526,8400.0
2009-11-20 15:20:00,37.1,37.11,37.09,37.1,30100.0,25.5526,25.5595,25.5457,25.5526,30100.0
2009-11-20 15:25:00,37.1,37.11,37.09,37.1,36000.0,25.5526,25.5595,25.5457,25.5526,36000.0
2009-11-20 15:30:00,37.1,37.17,37.1,37.16,30600.0,25.5526,25.6008,25.5526,25.5939,30600.0
2009-11-20 15:35:00,37.17,37.22,37.15,37.19,50000.0,25.6008,25.6353,25.5871,25.6146,50000.0
2009-11-20 15:40:00,37.2,37.22,37.18,37.21,44900.0,25.6215,25.6353,25.6077,25.6284,44900.0
2009-11-20 15:45:00,37.2,37.21,37.1,37.11,65300.0,25.6215,25.6284,25.5526,25.5595,65300.0
2009-11-20 15:50:00,37.11,37.13,37.1,37.12,37500.0,25.5595,25.5733,25.5526,25.5664,37500.0
2009-11-20 15:55:00,37.12,37.18,37.12,37.17,53400.0,25.5664,25.6077,25.5664,25.6008,53400.0
2009-11-23 09:30:00,37.33,37.33,37.0,37.04,51600.0,25.9212,25.9212,25.6921,25.7199,51600.0
2009-11-23 09:35:00,37.02,37.14,37.02,37.03,26000.0,25.706,25.7893,25.706,25.7129,26000.0
2009-11-23 09:40:00,37.07,37.1,37.04,37.07,12300.0,25.7407,25.7615,25.7199,25.7407,12300.0
2009-11-23 09:45:00,37.09,37.14,37.0,37.02,20000.0,25.7546,25.7893,25.6921,25.706,20000.0
2009-11-23 09:50:00,37.02,37.02,36.95,36.96,22000.0,25.706,25.706,25.6574,25.6643,22000.0
2009-11-23 09:55:00,36.97,36.97,36.8,36.93,50800.0,25.6712,25.6712,25.5532,25.6435,50800.0
2009-11-23 10:00:00,36.93,37.0,36.92,36.93,34000.0,25.6435,25.6921,25.6365,25.6435,34000.0
2009-11-23 10:05:00,36.93,36.97,36.91,36.93,29600.0,25.6435,25.6712,25.6296,25.6435,29600.0
2009-11-23 10:10:00,36.93,36.93,36.88,36.88,10700.0,25.6435,25.6435,25.6088,25.6088,10700.0
2009-11-23 10:15:00,36.87,36.94,36.87,36.94,18500.0,25.6018,25.6504,25.6018,25.6504,18500.0
2009-11-23 10:20:00,36.93,36.95,36.91,36.93,27800.0,25.6435,25.6574,25.6296,25.6435,27800.0
2009-11-23 10:25:00,36.93,36.94,36.88,36.91,22300.0,25.6435,25.6504,25.6088,25.6296,22300.0
2009-11-23 10:30:00,36.91,36.93,36.84,36.85,37600.0,25.6296,25.6435,25.581,25.5879,37600.0
2009-11-23 10:35:00,36.83,36.85,36.77,36.77,24800.0,25.574,25.5879,25.5324,25.5324,24800.0
2009-11-23 10:40:00,36.78,36.79,36.7,36.7,41200.0,25.5393,25.5463,25.4838,25.4838,41200.0
2009-11-23 10:45:00,36.69,36.71,36.64,36.66,35600.0,25.4768,25.4907,25.4421,25.456,35600.0
2009-11-23 10:50:00,36.66,36.66,36.55,36.55,44500.0,25.456,25.456,25.3796,25.3796,44500.0
2009-11-23 10:55:00,36.56,36.64,36.55,36.6,25800.0,25.3866,25.4421,25.3796,25.4143,25800.0
2009-11-23 11:00:00,36.6,36.64,36.6,36.63,22300.0,25.4143,25.4421,25.4143,25.4352,22300.0
2009-11-23 11:05:00,36.63,36.64,36.55,36.59,40200.0,25.4352,25.4421,25.3796,25.4074,40200.0
2009-11-23 11:10:00,36.59,36.62,36.57,36.57,19500.0,25.4074,25.4282,25.3935,25.3935,19500.0
2009-11-23 11:15:00,36.57,36.6,36.57,36.6,14700.0,25.3935,25.4143,25.3935,25.4143,14700.0
2009-11-23 11:20:00,36.59,36.67,36.59,36.66,53800.0,25.4074,25.4629,25.4074,25.456,53800.0
2009-11-23 11:25:00,36.66,36.67,36.62,36.63,17100.0,25.456,25.4629,25.4282,25.4352,17100.0
2009-11-23 11:30:00,36.63,36.67,36.63,36.65,15300.0,25.4352,25.4629,25.4352,25.449,15300.0
2009-11-23 11:35:00,36.64,36.67,36.63,36.64,20600.0,25.4421,25.4629,25.4352,25.4421,20600.0
2009-11-23 11:40:00,36.64,36.65,36.55,36.58,20500.0,25.4421,25.449,25.3796,25.4004,20500.0
2009-11-23 11:45:00,36.59,36.59,36.5,36.53,31400.0,25.4074,25.4074,25.3449,25.3657,31400.0
2009-11-23 11:50:00,36.53,36.54,36.43,36.43,66000.0,25.3657,25.3727,25.2963,25.2963,66000.0
2009-11-23 11:55:00,36.43,36.44,36.34,36.34,31200.0,25.2963,25.3032,25.2338,25.2338,31200.0
2009-11-23 12:00:00,36.35,36.36,36.29,36.35,37300.0,25.2407,25.2477,25.1991,25.2407,37300.0
2009-11-23 12:05:00,36.35,36.41,36.35,36.4,14000.0,25.2407,25.2824,25.2407,25.2755,14000.0
2009-11-23 12:10:00,36.41,36.45,36.41,36.44,19100.0,25.2824,25.3102,25.2824,25.3032,19100.0
2009-11-23 12:15:00,36.44,36.48,36.44,36.48,16300.0,25.3032,25.331,25.3032,25.331,16300.0
2009-11-23 12:20:00,36.48,36.51,36.47,36.51,20700.0,25.331,25.3518,25.3241,25.3518,20700.0
2009-11-23 12:25:00,36.51,36.53,36.47,36.47,19400.0,25.3518,25.3657,25.3241,25.3241,19400.0
2009-11-23 12:30:00,36.47,36.47,36.38,36.4,14300.0,25.3241,25.3241,25.2616,25.2755,14300.0
2009-11-23 12:35:00,36.39,36.4,36.38,36.39,8600.0,25.2685,25.2755,25.2616,25.2685,8600.0
2009-11-23 12:40:00,36.39,36.39,36.33,36.33,21000.0,25.2685,25.2685,25.2268,25.2268,21000.0
2009-11-23 12:45:00,36.33,36.35,36.33,36.33,12900.0,25.2268,25.2407,25.2268,25.2268,12900.0
2009-11-23 12:50:00,36.34,36.4,36.33,36.36,39900.0,25.2338,25.2755,25.2268,25.2477,39900.0
2009-11-23 12:55:00,36.35,36.38,36.35,36.36,8400.0,25.2407,25.2616,25.2407,25.2477,8400.0
2009-11-23 13:00:00,36.37,36.38,36.37,36.37,4700.0,25.2546,25.2616,25.2546,25.2546,4700.0
2009-11-23 13:05:00,36.37,36.4,36.37,36.4,19500.0,25.2546,25.2755,25.2546,25.2755,19500.0
2009-11-23 13:10:00,36.39,36.4,36.38,36.38,11700.0,25.2685,25.2755,25.2616,25.2616,11700.0
2009-11-23 13:15:00,36.39,36.4,36.34,36.34,15200.0,25.2685,25.2755,25.2338,25.2338,15200.0
2009-11-23 13:20:00,36.35,36.36,36.34,36.35,9800.0,25.2407,25.2477,25.2338,25.2407,9800.0
2009-11-23 13:25:00,36.35,36.35,36.34,36.34,8400.0,25.2407,25.2407,25.2338,25.2338,8400.0
2009-11-23 13:30:00,36.35,36.36,36.34,36.36,18700.0,25.2407,25.2477,25.2338,25.2477,18700.0
2009-11-23 13:35:00,36.35,36.36,36.35,36.36,22300.0,25.2407,25.2477,25.2407,25.2477,22300.0
2009-11-23 13:40:00,36.36,36.36,36.32,36.33,12600.0,25.2477,25.2477,25.2199,25.2268,12600.0
2009-11-23 13:45:00,36.32,36.33,36.3,36.31,25600.0,25.2199,25.2268,25.206,25.213,25600.0
2009-11-23 13:50:00,36.31,36.33,36.28,36.28,19600.0,25.213,25.2268,25.1921,25.1921,19600.0
2009-11-23 13:55:00,36.28,36.35,36.26,36.34,23700.0,25.1921,25.2407,25.1782,25.2338,23700.0
2009-11-23 14:00:00,36.34,36.36,36.34,36.36,25700.0,25.2338,25.2477,25.2338,25.2477,25700.0
2009-11-23 14:05:00,36.36,36.38,36.35,36.38,14700.0,25.2477,25.2616,25.2407,25.2616,14700.0
2009-11-23 14:10:00,36.38,36.38,36.33,36.35,17800.0,25.2616,25.2616,25.2268,25.2407,17800.0
2009-11-23 14:15:00,36.35,36.35,36.33,36.34,12600.0,25.2407,25.2407,25.2268,25.2338,12600.0
2009-11-23 14:20:00,36.34,36.34,36.33,36.34,11400.0,25.2338,25.2338,25.2268,25.2338,11400.0
2009-11-23 14:25:00,36.34,36.34,36.3,36.31,18700.0,25.2338,25.2338,25.206,25.213,18700.0
2009-11-23 14:30:00,36.32,36.33,36.31,36.32,8200.0,25.2199,25.2268,25.213,25.2199,8200.0
2009-11-23 14:35:00,36.33,36.35,36.32,36.33,24400.0,25.2268,25.2407,25.2199,25.2268,24400.0
2009-11-23 14:40:00,36.33,36.33,36.32,36.32,10000.0,25.2268,25.2268,25.2199,25.2199,10000.0
2009-11-23 14:45:00,36.33,36.35,36.32,36.35,24900.0,25.2268,25.2407,25.2199,25.2407,24900.0
2009-11-23 14:50:00,36.35,36.35,36.33,36.34,15500.0,25.2407,25.2407,25.2268,25.2338,15500.0
2009-11-23 14:55:00,36.34,36.37,36.33,36.36,17100.0,25.2338,25.2546,25.2268,25.2477,17100.0
2009-11-23 15:00:00,36.36,36.41,36.36,36.41,25800.0,25.2477,25.2824,25.2477,25.2824,25800.0
2009-11-23 15:05:00,36.4,36.44,36.4,36.42,29600.0,25.2755,25.3032,25.2755,25.2893,29600.0
2009-11-23 15:10:00,36.43,36.44,36.42,36.42,31200.0,25.2963,25.3032,25.2893,25.2893,31200.0
2009-11-23 15:15:00,36.42,36.43,36.36,36.37,40200.0,25.2893,25.2963,25.2477,25.2546,40200.0
2009-11-23 15:20:00,36.38,36.43,36.37,36.43,33300.0,25.2616,25.2963,25.2546,25.2963,33300.0
2009-11-23 15:25:00,36.43,36.43,36.39,36.39,38800.0,25.2963,25.2963,25.2685,25.2685,38800.0
2009-11-23 15:30:00,36.39,36.42,36.33,36.34,33100.0,25.2685,25.2893,25.2268,25.2338,33100.0
2009-11-23 15:35:00,36.33,36.35,36.3,36.33,54300.0,25.2268,25.2407,25.206,25.2268,54300.0
2009-11-23 15:40:00,36.34,36.39,36.33,36.37,81700.0,25.2338,25.2685,25.2268,25.2546,81700.0
2009-11-23 15:45:00,36.38,36.38,36.35,36.38,60400.0,25.2616,25.2616,25.2407,25.2616,60400.0
2009-11-23 15:50:00,36.38,36.38,36.34,36.38,102300.0,25.2616,25.2616,25.2338,25.2616,102300.0
2009-11-23 15:55:00,36.37,36.39,36.36,36.38,143900.0,25.2546,25.2685,25.2477,25.2616,143900.0
2009-11-24 09:30:00,36.3,36.58,36.19,36.23,40500.0,25.206,25.4004,25.1296,25.1574,40500.0
2009-11-24 09:35:00,36.25,36.39,36.23,36.39,23400.0,25.1713,25.2685,25.1574,25.2685,23400.0
2009-11-24 09:40:00,36.38,36.42,36.32,36.32,29500.0,25.2616,25.2893,25.2199,25.2199,29500.0
2009-11-24 09:45:00,36.32,36.43,36.24,36.43,28000.0,25.2199,25.2963,25.1643,25.2963,28000.0
2009-11-24 09:50:00,36.43,36.43,36.17,36.29,34100.0,25.2963,25.2963,25.1157,25.1991,34100.0
2009-11-24 09:55:00,36.29,36.35,36.19,36.3,39700.0,25.1991,25.2407,25.1296,25.206,39700.0
2009-11-24 10:00:00,36.28,36.4,36.26,36.37,20800.0,25.1921,25.2755,25.1782,25.2546,20800.0
2009-11-24 10:05:00,36.37,36.41,36.27,36.31,15900.0,25.2546,25.2824,25.1852,25.213,15900.0
2009-11-24 10:10:00,36.31,36.41,36.3,36.41,7700.0,25.213,25.2824,25.206,25.2824,7700.0
2009-11-24 10:15:00,36.42,36.49,36.42,36.49,25900.0,25.2893,25.3379,25.2893,25.3379,25900.0
2009-11-24 10:20:00,36.49,36.5,36.46,36.47,11700.0,25.3379,25.3449,25.3171,25.3241,11700.0
2009-11-24 10:25:00,36.47,36.47,36.37,36.38,10900.0,25.3241,25.3241,25.2546,25.2616,10900.0
2009-11-24 10:30:00,36.37,36.39,36.35,36.35,25900.0,25.2546,25.2685,25.2407,25.2407,25900.0
2009-11-24 10:35:00,36.35,36.47,36.35,36.47,15100.0,25.2407,25.3241,25.2407,25.3241,15100.0
2009-11-24 10:40:00,36.47,36.54,36.46,36.51,17000.0,25.3241,25.3727,25.3171,25.3518,17000.0
2009-11-24 10:45:00,36.51,36.55,36.51,36.55,13600.0,25.3518,25.3796,25.3518,25.3796,13600.0
2009-11-24 10:50:00,36.55,36.58,36.51,36.51,30400.0,25.3796,25.4004,25.3518,25.3518,30400.0
2009-11-24 10:55:00,36.51,36.56,36.5,36.54,14600.0,25.3518,25.3866,25.3449,25.3727,14600.0
2009-11-24 11:00:00,36.54,36.56,36.48,36.49,16300.0,25.3727,25.3866,25.331,25.3379,16300.0
2009-11-24 11:05:00,36.49,36.54,36.48,36.53,6400.0,25.3379,25.3727,25.331,25.3657,6400.0
2009-11-24 11:10:00,36.54,36.55,36.51,36.53,10700.0,25.3727,25.3796,25.3518,25.3657,10700.0
2009-11-24 11:15:00,36.54,36.54,36.49,36.49,6700.0,25.3727,25.3727,25.3379,25.3379,6700.0
2009-11-24 11:20:00,36.49,36.51,36.49,36.51,7200.0,25.3379,25.3518,25.3379,25.3518,7200.0
2009-11-24 11:25:00,36.52,36.53,36.5,36.51,16000.0,25.3588,25.3657,25.3449,25.3518,16000.0
2009-11-24 11:30:00,36.48,36.51,36.46,36.49,10800.0,25.331,25.3518,25.3171,25.3379,10800.0
2009-11-24 11:35:00,36.48,36.51,36.47,36.5,9600.0,25.331,25.3518,25.3241,25.3449,9600.0
2009-11-24 11:40:00,36.49,36.52,36.49,36.52,6600.0,25.3379,25.3588,25.3379,25.3588,6600.0
2009-11-24 11:45:00,36.52,36.52,36.51,36.52,5300.0,25.3588,25.3588,25.3518,25.3588,5300.0
2009-11-24 11:50:00,36.52,36.56,36.51,36.56,11300.0,25.3588,25.3866,25.3518,25.3866,11300.0
2009-11-24 11:55:00,36.56,36.59,36.56,36.59,12500.0,25.3866,25.4074,25.3866,25.4074,12500.0
2009-11-24 12:00:00,36.59,36.62,36.57,36.61,18400.0,25.4074,25.4282,25.3935,25.4213,18400.0
2009-11-24 12:05:00,36.61,36.64,36.61,36.61,11900.0,25.4213,25.4421,25.4213,25.4213,11900.0
2009-11-24 12:10:00,36.6,36.62,36.59,36.62,8700.0,25.4143,25.4282,25.4074,25.4282,8700.0
2009-11-24 12:15:00,36.62,36.63,36.6,36.63,12000.0,25.4282,25.4352,25.4143,25.4352,12000.0
2009-11-24 12:20:00,36.63,36.64,36.61,36.62,8600.0,25.4352,25.4421,25.4213,25.4282,8600.0
2009-11-24 12:25:00,36.61,36.62,36.6,36.6,6700.0,25.4213,25.4282,25.4143,25.4143,6700.0
2009-11-24 12:30:00,36.61,36.66,36.6,36.63,18200.0,25.4213,25.456,25.4143,25.4352,18200.0
2009-11-24 12:35:00,36.63,36.65,36.62,36.62,8000.0,25.4352,25.449,25.4282,25.4282,8000.0
2009-11-24 12:40:00,36.62,36.64,36.57,36.64,50000.0,25.4282,25.4421,25.3935,25.4421,50000.0
2009-11-24 12:45:00,36.64,36.65,36.63,36.65,8000.0,25.4421,25.449,25.4352,25.449,8000.0
2009-11-24 12:50:00,36.64,36.64,36.58,36.6,12500.0,25.4421,25.4421,25.4004,25.4143,12500.0
2009-11-24 12:55:00,36.61,36.64,36.6,36.64,18100.0,25.4213,25.4421,25.4143,25.4421,18100.0
2009-11-24 13:00:00,36.64,36.7,36.64,36.7,51400.0,25.4421,25.4838,25.4421,25.4838,51400.0
2009-11-24 13:05:00,36.7,36.76,36.69,36.74,15100.0,25.4838,25.5254,25.4768,25.5115,15100.0
2009-11-24 13:10:00,36.73,36.78,36.72,36.78,17800.0,25.5046,25.5393,25.4977,25.5393,17800.0
2009-11-24 13:15:00,36.78,36.78,36.76,36.76,8800.0,25.5393,25.5393,25.5254,25.5254,8800.0
2009-11-24 13:20:00,36.78,36.79,36.75,36.76,17600.0,25.5393,25.5463,25.5185,25.5254,17600.0
2009-11-24 13:25:00,36.75,36.76,36.67,36.67,16300.0,25.5185,25.5254,25.4629,25.4629,16300.0
2009-11-24 13:30:00,36.67,36.68,36.67,36.68,7300.0,25.4629,25.4699,25.4629,25.4699,7300.0
2009-11-24 13:35:00,36.67,36.68,36.66,36.66,4700.0,25.4629,25.4699,25.456,25.456,4700.0
2009-11-24 13:40:00,36.66,36.66,36.63,36.64,8700.0,25.456,25.456,25.4352,25.4421,8700.0
2009-11-24 13:45:00,36.64,36.65,36.63,36.64,4000.0,25.4421,25.449,25.4352,25.4421,4000.0
2009-11-24 13:50:00,36.63,36.64,36.62,36.63,3800.0,25.4352,25.4421,25.4282,25.4352,3800.0
2009-11-24 13:55:00,36.62,36.63,36.62,36.63,6500.0,25.4282,25.4352,25.4282,25.4352,6500.0
2009-11-24 14:00:00,36.63,36.64,36.58,36.58,21600.0,25.4352,25.4421,25.4004,25.4004,21600.0
2009-11-24 14:05:00,36.59,36.68,36.59,36.64,15700.0,25.4074,25.4699,25.4074,25.4421,15700.0
2009-11-24 14:10:00,36.64,36.68,36.63,36.64,12200.0,25.4421,25.4699,25.4352,25.4421,12200.0
2009-11-24 14:15:00,36.64,36.64,36.6,36.6,7200.0,25.4421,25.4421,25.4143,25.4143,7200.0
2009-11-24 14:20:00,36.6,36.62,36.6,36.61,11400.0,25.4143,25.4282,25.4143,25.4213,11400.0
2009-11-24 14:25:00,36.61,36.62,36.61,36.61,3700.0,25.4213,25.4282,25.4213,25.4213,3700.0
2009-11-24 14:30:00,36.61,36.62,36.58,36.58,11200.0,25.4213,25.4282,25.4004,25.4004,11200.0
2009-11-24 14:35:00,36.59,36.62,36.58,36.62,7700.0,25.4074,25.4282,25.4004,25.4282,7700.0
2009-11-24 14:40:00,36.62,36.64,36.61,36.63,6400.0,25.4282,25.4421,25.4213,25.4352,6400.0
2009-11-24 14:45:00,36.63,36.67,36.62,36.66,9000.0,25.4352,25.4629,25.4282,25.456,9000.0
2009-11-24 14:50:00,36.66,36.67,36.64,36.66,8600.0,25.456,25.4629,25.4421,25.456,8600.0
2009-11-24 14:55:00,36.65,36.68,36.65,36.67,10800.0,25.449,25.4699,25.449,25.4629,10800.0
2009-11-24 15:00:00,36.68,36.68,36.65,36.68,12200.0,25.4699,25.4699,25.449,25.4699,12200.0
2009-11-24 15:05:00,36.68,36.71,36.67,36.68,41700.0,25.4699,25.4907,25.4629,25.4699,41700.0
2009-11-24 15:10:00,36.69,36.7,36.63,36.63,23700.0,25.4768,25.4838,25.4352,25.4352,23700.0
2009-11-24 15:15:00,36.64,36.64,36.63,36.63,6300.0,25.4421,25.4421,25.4352,25.4352,6300.0
2009-11-24 15:20:00,36.63,36.67,36.63,36.66,10900.0,25.4352,25.4629,25.4352,25.456,10900.0
2009-11-24 15:25:00,36.66,36.68,36.66,36.66,12400.0,25.456,25.4699,25.456,25.456,12400.0
2009-11-24 15:30:00,36.67,36.67,36.62,36.62,11900.0,25.4629,25.4629,25.4282,25.4282,11900.0
2009-11-24 15:35:00,36.62,36.62,36.58,36.6,16500.0,25.4282,25.4282,25.4004,25.4143,16500.0
2009-11-24 15:40:00,36.6,36.62,36.55,36.55,58000.0,25.4143,25.4282,25.3796,25.3796,58000.0
2009-11-24 15:45:00,36.55,36.58,36.55,36.58,24200.0,25.3796,25.4004,25.3796,25.4004,24200.0
2009-11-24 15:50:00,36.58,36.63,36.58,36.63,35600.0,25.4004,25.4352,25.4004,25.4352,35600.0
2009-11-24 15:55:00,36.63,36.67,36.62,36.67,85000.0,25.4352,25.4629,25.4282,25.4629,85000.0
2009-11-25 09:30:00,36.76,36.76,36.36,36.45,21700.0,25.5254,25.5254,25.2477,25.3102,21700.0
2009-11-25 09:35:00,36.43,36.54,36.42,36.46,4500.0,25.2963,25.3727,25.2893,25.3171,4500.0
2009-11-25 09:40:00,36.5,36.52,36.41,36.51,16300.0,25.3449,25.3588,25.2824,25.3518,16300.0
2009-11-25 09:45:00,36.51,36.53,36.4,36.4,20500.0,25.3518,25.3657,25.2755,25.2755,20500.0
2009-11-25 09:50:00,36.4,36.4,36.33,36.35,14000.0,25.2755,25.2755,25.2268,25.2407,14000.0
2009-11-25 09:55:00,36.35,36.37,36.3,36.32,12200.0,25.2407,25.2546,25.206,25.2199,12200.0
2009-11-25 10:00:00,36.32,36.35,36.27,36.29,37900.0,25.2199,25.2407,25.1852,25.1991,37900.0
2009-11-25 10:05:00,36.29,36.32,36.26,36.31,14600.0,25.1991,25.2199,25.1782,25.213,14600.0
2009-11-25 10:10:00,36.31,36.34,36.25,36.26,15100.0,25.213,25.2338,25.1713,25.1782,15100.0
2009-11-25 10:15:00,36.27,36.27,36.21,36.22,17000.0,25.1852,25.1852,25.1435,25.1505,17000.0
2009-11-25 10:20:00,36.22,36.29,36.2,36.25,22100.0,25.1505,25.1991,25.1366,25.1713,22100.0
2009-11-25 10:25:00,36.25,36.25,36.2,36.23,27600.0,25.1713,25.1713,25.1366,25.1574,27600.0
2009-11-25 10:30:00,36.25,36.26,36.22,36.23,26300.0,25.1713,25.1782,25.1505,25.1574,26300.0
2009-11-25 10:35:00,36.23,36.25,36.21,36.21,8400.0,25.1574,25.1713,25.1435,25.1435,8400.0
2009-11-25 10:40:00,36.22,36.22,36.16,36.17,19400.0,25.1505,25.1505,25.1088,25.1157,19400.0
2009-11-25 10:45:00,36.17,36.17,36.13,36.14,29000.0,25.1157,25.1157,25.088,25.0949,29000.0
2009-11-25 10:50:00,36.13,36.14,36.08,36.08,24400.0,25.088,25.0949,25.0532,25.0532,24400.0
2009-11-25 10:55:00,36.07,36.08,36.01,36.02,33900.0,25.0463,25.0532,25.0046,25.0116,33900.0
2009-11-25 11:00:00,36.03,36.13,36.02,36.13,30300.0,25.0185,25.088,25.0116,25.088,30300.0
2009-11-25 11:05:00,36.13,36.22,36.12,36.2,34700.0,25.088,25.1505,25.081,25.1366,34700.0
2009-11-25 11:10:00,36.2,36.23,36.19,36.22,23500.0,25.1366,25.1574,25.1296,25.1505,23500.0
2009-11-25 11:15:00,36.22,36.22,36.17,36.18,17000.0,25.1505,25.1505,25.1157,25.1227,17000.0
2009-11-25 11:20:00,36.19,36.19,36.12,36.14,23500.0,25.1296,25.1296,25.081,25.0949,23500.0
2009-11-25 11:25:00,36.13,36.17,36.11,36.16,24100.0,25.088,25.1157,25.0741,25.1088,24100.0
2009-11-25 11:30:00,36.17,36.18,36.15,36.16,15200.0,25.1157,25.1227,25.1019,25.1088,15200.0
2009-11-25 11:35:00,36.15,36.15,36.12,36.12,20100.0,25.1019,25.1019,25.081,25.081,20100.0
2009-11-25 11:40:00,36.13,36.13,36.12,36.13,8200.0,25.088,25.088,25.081,25.088,8200.0
2009-11-25 11:45:00,36.13,36.13,36.12,36.12,7800.0,25.088,25.088,25.081,25.081,7800.0
2009-11-25 11:50:00,36.12,36.13,36.07,36.07,20200.0,25.081,25.088,25.0463,25.0463,20200.0
2009-11-25 11:55:00,36.08,36.08,36.07,36.07,8700.0,25.0532,25.0532,25.0463,25.0463,8700.0
2009-11-25 12:00:00,36.08,36.11,36.07,36.11,28700.0,25.0532,25.0741,25.0463,25.0741,28700.0
2009-11-25 12:05:00,36.11,36.11,36.1,36.1,11800.0,25.0741,25.0741,25.0671,25.0671,11800.0
2009-11-25 12:10:00,36.1,36.14,36.1,36.13,14200.0,25.0671,25.0949,25.0671,25.088,14200.0
2009-11-25 12:15:00,36.13,36.16,36.13,36.16,17900.0,25.088,25.1088,25.088,25.1088,17900.0
2009-11-25 12:20:00,36.16,36.17,36.16,36.17,14200.0,25.1088,25.1157,25.1088,25.1157,14200.0
2009-11-25 12:25:00,36.16,36.17,36.15,36.16,10400.0,25.1088,25.1157,25.1019,25.1088,10400.0
2009-11-25 12:30:00,36.16,36.16,36.12,36.13,12600.0,25.1088,25.1088,25.081,25.088,12600.0
2009-11-25 12:35:00,36.13,36.13,36.12,36.12,19500.0,25.088,25.088,25.081,25.081,19500.0
2009-11-25 12:40:00,36.12,36.13,36.12,36.12,9500.0,25.081,25.088,25.081,25.081,9500.0
2009-11-25 12:45:00,36.13,36.13,36.12,36.13,11600.0,25.088,25.088,25.081,25.088,11600.0
2009-11-25 12:50:00,36.13,36.13,36.12,36.12,10000.0,25.088,25.088,25.081,25.081,10000.0
2009-11-25 12:55:00,36.12,36.13,36.1,36.1,13100.0,25.081,25.088,25.0671,25.0671,13100.0
2009-11-25 13:00:00,36.1,36.12,36.1,36.11,11900.0,25.0671,25.081,25.0671,25.0741,11900.0
2009-11-25 13:05:00,36.12,36.14,36.12,36.12,17300.0,25.081,25.0949,25.081,25.081,17300.0
2009-11-25 13:10:00,36.12,36.13,36.12,36.12,12400.0,25.081,25.088,25.081,25.081,12400.0
2009-11-25 13:15:00,36.12,36.13,36.12,36.12,10100.0,25.081,25.088,25.081,25.081,10100.0
2009-11-25 13:20:00,36.12,36.13,36.1,36.1,12600.0,25.081,25.088,25.0671,25.0671,12600.0
2009-11-25 13:25:00,36.1,36.11,36.06,36.07,18500.0,25.0671,25.0741,25.0394,25.0463,18500.0
2009-11-25 13:30:00,36.06,36.07,36.04,36.05,14200.0,25.0394,25.0463,25.0255,25.0324,14200.0
2009-11-25 13:35:00,36.05,36.05,36.04,36.05,4700.0,25.0324,25.0324,25.0255,25.0324,4700.0
2009-11-25 13:40:00,36.04,36.05,36.03,36.04,7500.0,25.0255,25.0324,25.0185,25.0255,7500.0
2009-11-25 13:45:00,36.04,36.04,36.02,36.02,7000.0,25.0255,25.0255,25.0116,25.0116,7000.0
2009-11-25 13:50:00,36.02,36.03,36.02,36.03,7000.0,25.0116,25.0185,25.0116,25.0185,7000.0
2009-11-25 13:55:00,36.02,36.03,36.0,36.01,35400.0,25.0116,25.0185,24.9977,25.0046,35400.0
2009-11-25 14:00:00,36.01,36.01,35.96,35.98,36400.0,25.0046,25.0046,24.9699,24.9838,36400.0
2009-11-25 14:05:00,35.98,35.98,35.93,35.94,17100.0,24.9838,24.9838,24.9491,24.956,17100.0
2009-11-25 14:10:00,35.93,35.94,35.92,35.93,12800.0,24.9491,24.956,24.9421,24.9491,12800.0
2009-11-25 14:15:00,35.92,35.93,35.92,35.93,4100.0,24.9421,24.9491,24.9421,24.9491,4100.0
2009-11-25 14:20:00,35.93,35.93,35.92,35.92,12600.0,24.9491,24.9491,24.9421,24.9421,12600.0
2009-11-25 14:25:00,35.93,35.93,35.92,35.93,8200.0,24.9491,24.9491,24.9421,24.9491,8200.0
2009-11-25 14:30:00,35.93,35.93,35.92,35.92,15100.0,24.9491,24.9491,24.9421,24.9421,15100.0
2009-11-25 14:35:00,35.92,35.93,35.92,35.92,13200.0,24.9421,24.9491,24.9421,24.9421,13200.0
2009-11-25 14:40:00,35.92,35.93,35.92,35.93,15500.0,24.9421,24.9491,24.9421,24.9491,15500.0
2009-11-25 14:45:00,35.92,35.97,35.92,35.96,40500.0,24.9421,24.9769,24.9421,24.9699,40500.0
2009-11-25 14:50:00,35.97,35.97,35.94,35.95,37100.0,24.9769,24.9769,24.956,24.963,37100.0
2009-11-25 14:55:00,35.94,35.95,35.94,35.95,10200.0,24.956,24.963,24.956,24.963,10200.0
2009-11-25 15:00:00,35.94,35.95,35.94,35.94,11600.0,24.956,24.963,24.956,24.956,11600.0
2009-11-25 15:05:00,35.94,35.95,35.93,35.93,16900.0,24.956,24.963,24.9491,24.9491,16900.0
2009-11-25 15:10:00,35.94,35.94,35.93,35.93,23400.0,24.956,24.956,24.9491,24.9491,23400.0
2009-11-25 15:15:00,35.94,35.94,35.93,35.94,27900.0,24.956,24.956,24.9491,24.956,27900.0
2009-11-25 15:20:00,35.94,36.01,35.93,36.01,43500.0,24.956,25.0046,24.9491,25.0046,43500.0
2009-11-25 15:25:00,36.01,36.04,36.01,36.02,28300.0,25.0046,25.0255,25.0046,25.0116,28300.0
2009-11-25 15:30:00,36.01,36.02,36.0,36.0,16100.0,25.0046,25.0116,24.9977,24.9977,16100.0
2009-11-25 15:35:00,36.01,36.01,35.97,35.97,31900.0,25.0046,25.0046,24.9769,24.9769,31900.0
2009-11-25 15:40:00,35.98,35.98,35.95,35.95,51000.0,24.9838,24.9838,24.963,24.963,51000.0
2009-11-25 15:45:00,35.95,35.96,35.91,35.91,41800.0,24.963,24.9699,24.9352,24.9352,41800.0
2009-11-25 15:50:00,35.92,35.94,35.9,35.9,74600.0,24.9421,24.956,24.9283,24.9283,74600.0
2009-11-25 15:55:00,35.9,35.92,35.89,35.92,125200.0,24.9283,24.9421,24.9213,24.9421,125200.0
2009-11-27 09:30:00,35.6,35.6,35.24,35.29,42800.0,24.7199,24.7199,24.47,24.5047,42800.0
2009-11-27 09:35:00,35.28,35.46,35.22,35.4,53000.0,24.4977,24.6227,24.4561,24.5811,53000.0
2009-11-27 09:40:00,35.41,35.49,35.33,35.33,24700.0,24.588,24.6436,24.5325,24.5325,24700.0
2009-11-27 09:45:00,35.33,35.4,35.29,35.35,16600.0,24.5325,24.5811,24.5047,24.5464,16600.0
2009-11-27 09:50:00,35.34,35.44,35.34,35.44,15100.0,24.5394,24.6088,24.5394,24.6088,15100.0
2009-11-27 09:55:00,35.44,35.5,35.4,35.41,18700.0,24.6088,24.6505,24.5811,24.588,18700.0
2009-11-27 10:00:00,35.42,35.52,35.42,35.48,12700.0,24.595,24.6644,24.595,24.6366,12700.0
2009-11-27 10:05:00,35.47,35.5,35.46,35.47,12100.0,24.6297,24.6505,24.6227,24.6297,12100.0
2009-11-27 10:10:00,35.47,35.5,35.46,35.47,34900.0,24.6297,24.6505,24.6227,24.6297,34900.0
2009-11-27 10:15:00,35.48,35.51,35.47,35.5,7100.0,24.6366,24.6575,24.6297,24.6505,7100.0
2009-11-27 10:20:00,35.5,35.59,35.48,35.49,16200.0,24.6505,24.713,24.6366,24.6436,16200.0
2009-11-27 10:25:00,35.48,35.5,35.45,35.47,11600.0,24.6366,24.6505,24.6158,24.6297,11600.0
2009-11-27 10:30:00,35.46,35.49,35.45,35.49,10100.0,24.6227,24.6436,24.6158,24.6436,10100.0
2009-11-27 10:35:00,35.5,35.58,35.49,35.57,22600.0,24.6505,24.7061,24.6436,24.6991,22600.0
2009-11-27 10:40:00,35.57,35.62,35.57,35.61,10100.0,24.6991,24.7338,24.6991,24.7269,10100.0
2009-11-27 10:45:00,35.61,35.61,35.59,35.61,7900.0,24.7269,24.7269,24.713,24.7269,7900.0
2009-11-27 10:50:00,35.6,35.7,35.6,35.67,15900.0,24.7199,24.7894,24.7199,24.7686,15900.0
2009-11-27 10:55:00,35.66,35.7,35.65,35.69,7800.0,24.7616,24.7894,24.7547,24.7824,7800.0
2009-11-27 11:00:00,35.7,35.75,35.68,35.74,9800.0,24.7894,24.8241,24.7755,24.8172,9800.0
2009-11-27 11:05:00,35.75,35.78,35.74,35.74,23100.0,24.8241,24.8449,24.8172,24.8172,23100.0
2009-11-27 11:10:00,35.74,35.74,35.64,35.68,14900.0,24.8172,24.8172,24.7477,24.7755,14900.0
2009-11-27 11:15:00,35.67,35.69,35.66,35.67,11900.0,24.7686,24.7824,24.7616,24.7686,11900.0
2009-11-27 11:20:00,35.66,35.67,35.6,35.62,11300.0,24.7616,24.7686,24.7199,24.7338,11300.0
2009-11-27 11:25:00,35.61,35.65,35.61,35.65,7100.0,24.7269,24.7547,24.7269,24.7547,7100.0
2009-11-27 11:30:00,35.64,35.64,35.56,35.59,17100.0,24.7477,24.7477,24.6922,24.713,17100.0
2009-11-27 11:35:00,35.6,35.61,35.57,35.57,12500.0,24.7199,24.7269,24.6991,24.6991,12500.0
2009-11-27 11:40:00,35.58,35.63,35.57,35.63,12600.0,24.7061,24.7408,24.6991,24.7408,12600.0
2009-11-27 11:45:00,35.63,35.65,35.63,35.64,7300.0,24.7408,24.7547,24.7408,24.7477,7300.0
2009-11-27 11:50:00,35.64,35.67,35.62,35.64,25000.0,24.7477,24.7686,24.7338,24.7477,25000.0
2009-11-27 11:55:00,35.64,35.67,35.64,35.67,12800.0,24.7477,24.7686,24.7477,24.7686,12800.0
2009-11-27 12:00:00,35.67,35.71,35.67,35.7,12400.0,24.7686,24.7963,24.7686,24.7894,12400.0
2009-11-27 12:05:00,35.71,35.74,35.68,35.71,19800.0,24.7963,24.8172,24.7755,24.7963,19800.0
2009-11-27 12:10:00,35.71,35.74,35.71,35.73,4600.0,24.7963,24.8172,24.7963,24.8102,4600.0
2009-11-27 12:15:00,35.73,35.73,35.7,35.72,4700.0,24.8102,24.8102,24.7894,24.8033,4700.0
2009-11-27 12:20:00,35.71,35.71,35.67,35.67,5700.0,24.7963,24.7963,24.7686,24.7686,5700.0
2009-11-27 12:25:00,35.68,35.68,35.64,35.67,13100.0,24.7755,24.7755,24.7477,24.7686,13100.0
2009-11-27 12:30:00,35.68,35.71,35.68,35.68,15000.0,24.7755,24.7963,24.7755,24.7755,15000.0
2009-11-27 12:35:00,35.68,35.69,35.67,35.68,4700.0,24.7755,24.7824,24.7686,24.7755,4700.0
2009-11-27 12:40:00,35.68,35.74,35.68,35.74,10600.0,24.7755,24.8172,24.7755,24.8172,10600.0
2009-11-27 12:45:00,35.74,35.82,35.74,35.79,25500.0,24.8172,24.8727,24.8172,24.8519,25500.0
2009-11-27 12:50:00,35.78,35.79,35.71,35.75,24400.0,24.8449,24.8519,24.7963,24.8241,24400.0
2009-11-27 12:55:00,35.75,35.75,35.62,35.63,33400.0,24.8241,24.8241,24.7338,24.7408,33400.0
2009-11-30 09:30:00,35.62,35.62,35.38,35.44,52000.0,24.7338,24.7338,24.5672,24.6088,52000.0
2009-11-30 09:35:00,35.46,35.5,35.3,35.39,21600.0,24.6227,24.6505,24.5116,24.5741,21600.0
2009-11-30 09:40:00,35.39,35.48,35.33,35.46,30900.0,24.5741,24.6366,24.5325,24.6227,30900.0
2009-11-30 09:45:00,35.44,35.45,35.37,35.42,21100.0,24.6088,24.6158,24.5602,24.595,21100.0
2009-11-30 09:50:00,35.44,35.47,35.42,35.46,16500.0,24.6088,24.6297,24.595,24.6227,16500.0
2009-11-30 09:55:00,35.49,35.56,35.47,35.55,12000.0,24.6436,24.6922,24.6297,24.6852,12000.0
2009-11-30 10:00:00,35.55,35.56,35.48,35.49,16300.0,24.6852,24.6922,24.6366,24.6436,16300.0
2009-11-30 10:05:00,35.49,35.49,35.42,35.44,31800.0,24.6436,24.6436,24.595,24.6088,31800.0
2009-11-30 10:10:00,35.44,35.44,35.37,35.37,35400.0,24.6088,24.6088,24.5602,24.5602,35400.0
2009-11-30 10:15:00,35.38,35.42,35.37,35.42,29000.0,24.5672,24.595,24.5602,24.595,29000.0
2009-11-30 10:20:00,35.42,35.44,35.4,35.42,11700.0,24.595,24.6088,24.5811,24.595,11700.0
2009-11-30 10:25:00,35.42,35.44,35.41,35.42,29900.0,24.595,24.6088,24.588,24.595,29900.0
2009-11-30 10:30:00,35.43,35.43,35.38,35.39,18900.0,24.6019,24.6019,24.5672,24.5741,18900.0
2009-11-30 10:35:00,35.4,35.4,35.37,35.37,20400.0,24.5811,24.5811,24.5602,24.5602,20400.0
2009-11-30 10:40:00,35.38,35.38,35.33,35.33,23100.0,24.5672,24.5672,24.5325,24.5325,23100.0
2009-11-30 10:45:00,35.33,35.34,35.31,35.31,23900.0,24.5325,24.5394,24.5186,24.5186,23900.0
2009-11-30 10:50:00,35.32,35.34,35.31,35.34,10800.0,24.5255,24.5394,24.5186,24.5394,10800.0
2009-11-30 10:55:00,35.34,35.4,35.34,35.39,14500.0,24.5394,24.5811,24.5394,24.5741,14500.0
2009-11-30 11:00:00,35.4,35.42,35.33,35.42,36400.0,24.5811,24.595,24.5325,24.595,36400.0
2009-11-30 11:05:00,35.42,35.44,35.41,35.44,12100.0,24.595,24.6088,24.588,24.6088,12100.0
2009-11-30 11:10:00,35.44,35.46,35.42,35.44,14400.0,24.6088,24.6227,24.595,24.6088,14400.0
2009-11-30 11:15:00,35.45,35.45,35.41,35.42,8500.0,24.6158,24.6158,24.588,24.595,8500.0
2009-11-30 11:20:00,35.43,35.45,35.42,35.44,9300.0,24.6019,24.6158,24.595,24.6088,9300.0
2009-11-30 11:25:00,35.43,35.46,35.39,35.39,10800.0,24.6019,24.6227,24.5741,24.5741,10800.0
2009-11-30 11:30:00,35.4,35.4,35.33,35.37,20900.0,24.5811,24.5811,24.5325,24.5602,20900.0
2009-11-30 11:35:00,35.38,35.39,35.32,35.37,17600.0,24.5672,24.5741,24.5255,24.5602,17600.0
2009-11-30 11:40:00,35.38,35.42,35.38,35.41,10200.0,24.5672,24.595,24.5672,24.588,10200.0
2009-11-30 11:45:00,35.42,35.42,35.36,35.36,16400.0,24.595,24.595,24.5533,24.5533,16400.0
2009-11-30 11:50:00,35.35,35.37,35.31,35.32,9000.0,24.5464,24.5602,24.5186,24.5255,9000.0
2009-11-30 11:55:00,35.32,35.33,35.31,35.32,9100.0,24.5255,24.5325,24.5186,24.5255,9100.0
2009-11-30 12:00:00,35.33,35.36,35.32,35.35,7600.0,24.5325,24.5533,24.5255,24.5464,7600.0
2009-11-30 12:05:00,35.35,35.36,35.33,35.35,14000.0,24.5464,24.5533,24.5325,24.5464,14000.0
2009-11-30 12:10:00,35.35,35.36,35.33,35.35,7100.0,24.5464,24.5533,24.5325,24.5464,7100.0
2009-11-30 12:15:00,35.35,35.4,35.35,35.38,20300.0,24.5464,24.5811,24.5464,24.5672,20300.0
2009-11-30 12:20:00,35.38,35.4,35.37,35.39,11500.0,24.5672,24.5811,24.5602,24.5741,11500.0
2009-11-30 12:25:00,35.39,35.4,35.39,35.39,6900.0,24.5741,24.5811,24.5741,24.5741,6900.0
2009-11-30 12:30:00,35.4,35.4,35.33,35.36,15900.0,24.5811,24.5811,24.5325,24.5533,15900.0
2009-11-30 12:35:00,35.36,35.38,35.34,35.38,9200.0,24.5533,24.5672,24.5394,24.5672,9200.0
2009-11-30 12:40:00,35.38,35.39,35.33,35.33,19200.0,24.5672,24.5741,24.5325,24.5325,19200.0
2009-11-30 12:45:00,35.34,35.34,35.3,35.3,10300.0,24.5394,24.5394,24.5116,24.5116,10300.0
2009-11-30 12:50:00,35.31,35.32,35.3,35.31,8300.0,24.5186,24.5255,24.5116,24.5186,8300.0
2009-11-30 12:55:00,35.32,35.32,35.3,35.3,16600.0,24.5255,24.5255,24.5116,24.5116,16600.0
2009-11-30 13:00:00,35.31,35.34,35.3,35.32,10300.0,24.5186,24.5394,24.5116,24.5255,10300.0
2009-11-30 13:05:00,35.33,35.34,35.31,35.34,10000.0,24.5325,24.5394,24.5186,24.5394,10000.0
2009-11-30 13:10:00,35.33,35.37,35.33,35.37,15800.0,24.5325,24.5602,24.5325,24.5602,15800.0
2009-11-30 13:15:00,35.37,35.4,35.36,35.4,6800.0,24.5602,24.5811,24.5533,24.5811,6800.0
2009-11-30 13:20:00,35.4,35.4,35.36,35.38,14700.0,24.5811,24.5811,24.5533,24.5672,14700.0
2009-11-30 13:25:00,35.38,35.4,35.38,35.38,9600.0,24.5672,24.5811,24.5672,24.5672,9600.0
2009-11-30 13:30:00,35.38,35.4,35.35,35.35,15900.0,24.5672,24.5811,24.5464,24.5464,15900.0
2009-11-30 13:35:00,35.36,35.4,35.35,35.39,8200.0,24.5533,24.5811,24.5464,24.5741,8200.0
2009-11-30 13:40:00,35.39,35.4,35.38,35.4,32300.0,24.5741,24.5811,24.5672,24.5811,32300.0
2009-11-30 13:45:00,35.4,35.4,35.39,35.4,23000.0,24.5811,24.5811,24.5741,24.5811,23000.0
2009-11-30 13:50:00,35.39,35.4,35.38,35.39,22200.0,24.5741,24.5811,24.5672,24.5741,22200.0
2009-11-30 13:55:00,35.4,35.4,35.37,35.39,40800.0,24.5811,24.5811,24.5602,24.5741,40800.0
2009-11-30 14:00:00,35.39,35.4,35.39,35.4,6000.0,24.5741,24.5811,24.5741,24.5811,6000.0
2009-11-30 14:05:00,35.4,35.4,35.38,35.39,25600.0,24.5811,24.5811,24.5672,24.5741,25600.0
2009-11-30 14:10:00,35.4,35.4,35.38,35.4,11600.0,24.5811,24.5811,24.5672,24.5811,11600.0
2009-11-30 14:15:00,35.4,35.4,35.39,35.4,8400.0,24.5811,24.5811,24.5741,24.5811,8400.0
2009-11-30 14:20:00,35.4,35.4,35.39,35.39,9700.0,24.5811,24.5811,24.5741,24.5741,9700.0
2009-11-30 14:25:00,35.4,35.4,35.39,35.4,17800.0,24.5811,24.5811,24.5741,24.5811,17800.0
2009-11-30 14:30:00,35.39,35.4,35.39,35.4,26900.0,24.5741,24.5811,24.5741,24.5811,26900.0
2009-11-30 14:35:00,35.4,35.4,35.35,35.35,23100.0,24.5811,24.5811,24.5464,24.5464,23100.0
2009-11-30 14:40:00,35.35,35.39,35.35,35.39,14500.0,24.5464,24.5741,24.5464,24.5741,14500.0
2009-11-30 14:45:00,35.4,35.4,35.37,35.38,24200.0,24.5811,24.5811,24.5602,24.5672,24200.0
2009-11-30 14:50:00,35.39,35.4,35.38,35.38,12500.0,24.5741,24.5811,24.5672,24.5672,12500.0
2009-11-30 14:55:00,35.39,35.4,35.38,35.4,9800.0,24.5741,24.5811,24.5672,24.5811,9800.0
2009-11-30 15:00:00,35.4,35.4,35.38,35.38,17400.0,24.5811,24.5811,24.5672,24.5672,17400.0
2009-11-30 15:05:00,35.39,35.4,35.37,35.4,21400.0,24.5741,24.5811,24.5602,24.5811,21400.0
2009-11-30 15:10:00,35.4,35.41,35.39,35.39,59100.0,24.5811,24.588,24.5741,24.5741,59100.0
2009-11-30 15:15:00,35.4,35.43,35.39,35.41,26000.0,24.5811,24.6019,24.5741,24.588,26000.0
2009-11-30 15:20:00,35.42,35.43,35.38,35.38,24700.0,24.595,24.6019,24.5672,24.5672,24700.0
2009-11-30 15:25:00,35.39,35.41,35.37,35.4,18900.0,24.5741,24.588,24.5602,24.5811,18900.0
2009-11-30 15:30:00,35.39,35.43,35.38,35.42,19600.0,24.5741,24.6019,24.5672,24.595,19600.0
2009-11-30 15:35:00,35.42,35.43,35.39,35.42,36800.0,24.595,24.6019,24.5741,24.595,36800.0
2009-11-30 15:40:00,35.42,35.42,35.38,35.39,25400.0,24.595,24.595,24.5672,24.5741,25400.0
2009-11-30 15:45:00,35.39,35.4,35.38,35.38,29200.0,24.5741,24.5811,24.5672,24.5672,29200.0
2009-11-30 15:50:00,35.39,35.4,35.38,35.4,43200.0,24.5741,24.5811,24.5672,24.5811,43200.0
2009-11-30 15:55:00,35.4,35.4,35.38,35.38,82400.0,24.5811,24.5811,24.5672,24.5672,82400.0
2009-12-01 09:30:00,35.69,35.87,35.56,35.75,47100.0,24.7824,24.9074,24.6922,24.8241,47100.0
2009-12-01 09:35:00,35.75,35.85,35.73,35.85,16300.0,24.8241,24.8935,24.8102,24.8935,16300.0
2009-12-01 09:40:00,35.86,35.87,35.69,35.78,47800.0,24.9005,24.9074,24.7824,24.8449,47800.0
2009-12-01 09:45:00,35.77,35.81,35.69,35.72,21800.0,24.838,24.8658,24.7824,24.8033,21800.0
2009-12-01 09:50:00,35.71,35.71,35.67,35.67,12400.0,24.7963,24.7963,24.7686,24.7686,12400.0
2009-12-01 09:55:00,35.69,35.75,35.67,35.69,11700.0,24.7824,24.8241,24.7686,24.7824,11700.0
2009-12-01 10:00:00,35.7,35.82,35.61,35.65,41200.0,24.7894,24.8727,24.7269,24.7547,41200.0
2009-12-01 10:05:00,35.64,35.69,35.58,35.69,12400.0,24.7477,24.7824,24.7061,24.7824,12400.0
2009-12-01 10:10:00,35.69,35.79,35.67,35.78,13300.0,24.7824,24.8519,24.7686,24.8449,13300.0
2009-12-01 10:15:00,35.78,35.78,35.73,35.76,10200.0,24.8449,24.8449,24.8102,24.831,10200.0
2009-12-01 10:20:00,35.76,35.78,35.72,35.73,11800.0,24.831,24.8449,24.8033,24.8102,11800.0
2009-12-01 10:25:00,35.68,35.69,35.62,35.67,14600.0,24.7755,24.7824,24.7338,24.7686,14600.0
2009-12-01 10:30:00,35.68,35.73,35.67,35.72,7600.0,24.7755,24.8102,24.7686,24.8033,7600.0
2009-12-01 10:35:00,35.71,35.72,35.68,35.68,5400.0,24.7963,24.8033,24.7755,24.7755,5400.0
2009-12-01 10:40:00,35.67,35.67,35.61,35.63,18100.0,24.7686,24.7686,24.7269,24.7408,18100.0
2009-12-01 10:45:00,35.62,35.65,35.6,35.65,15400.0,24.7338,24.7547,24.7199,24.7547,15400.0
2009-12-01 10:50:00,35.64,35.67,35.6,35.61,18700.0,24.7477,24.7686,24.7199,24.7269,18700.0
2009-12-01 10:55:00,35.61,35.62,35.57,35.58,8600.0,24.7269,24.7338,24.6991,24.7061,8600.0
2009-12-01 11:00:00,35.58,35.61,35.57,35.6,10200.0,24.7061,24.7269,24.6991,24.7199,10200.0
2009-12-01 11:05:00,35.58,35.6,35.58,35.59,5400.0,24.7061,24.7199,24.7061,24.713,5400.0
2009-12-01 11:10:00,35.6,35.63,35.58,35.63,9800.0,24.7199,24.7408,24.7061,24.7408,9800.0
2009-12-01 11:15:00,35.64,35.68,35.64,35.68,11500.0,24.7477,24.7755,24.7477,24.7755,11500.0
2009-12-01 11:20:00,35.69,35.72,35.66,35.66,13200.0,24.7824,24.8033,24.7616,24.7616,13200.0
2009-12-01 11:25:00,35.68,35.76,35.67,35.73,5900.0,24.7755,24.831,24.7686,24.8102,5900.0
2009-12-01 11:30:00,35.71,35.74,35.69,35.69,4900.0,24.7963,24.8172,24.7824,24.7824,4900.0
2009-12-01 11:35:00,35.71,35.71,35.67,35.68,6100.0,24.7963,24.7963,24.7686,24.7755,6100.0
2009-12-01 11:40:00,35.67,35.69,35.64,35.65,27600.0,24.7686,24.7824,24.7477,24.7547,27600.0
2009-12-01 11:45:00,35.65,35.66,35.62,35.63,5800.0,24.7547,24.7616,24.7338,24.7408,5800.0
2009-12-01 11:50:00,35.64,35.7,35.63,35.7,3500.0,24.7477,24.7894,24.7408,24.7894,3500.0
2009-12-01 11:55:00,35.7,35.72,35.69,35.69,7600.0,24.7894,24.8033,24.7824,24.7824,7600.0
2009-12-01 12:00:00,35.7,35.72,35.68,35.69,5900.0,24.7894,24.8033,24.7755,24.7824,5900.0
2009-12-01 12:05:00,35.71,35.72,35.68,35.68,5500.0,24.7963,24.8033,24.7755,24.7755,5500.0
2009-12-01 12:10:00,35.69,35.7,35.67,35.69,5900.0,24.7824,24.7894,24.7686,24.7824,5900.0
2009-12-01 12:15:00,35.7,35.72,35.69,35.71,3400.0,24.7894,24.8033,24.7824,24.7963,3400.0
2009-12-01 12:20:00,35.72,35.72,35.69,35.72,6000.0,24.8033,24.8033,24.7824,24.8033,6000.0
2009-12-01 12:25:00,35.71,35.72,35.65,35.65,16100.0,24.7963,24.8033,24.7547,24.7547,16100.0
2009-12-01 12:30:00,35.65,35.67,35.64,35.65,4100.0,24.7547,24.7686,24.7477,24.7547,4100.0
2009-12-01 12:35:00,35.65,35.67,35.65,35.67,6200.0,24.7547,24.7686,24.7547,24.7686,6200.0
2009-12-01 12:40:00,35.66,35.67,35.64,35.65,7600.0,24.7616,24.7686,24.7477,24.7547,7600.0
2009-12-01 12:45:00,35.65,35.66,35.63,35.65,7400.0,24.7547,24.7616,24.7408,24.7547,7400.0
2009-12-01 12:50:00,35.66,35.66,35.61,35.62,15500.0,24.7616,24.7616,24.7269,24.7338,15500.0
2009-12-01 12:55:00,35.62,35.65,35.62,35.64,3700.0,24.7338,24.7547,24.7338,24.7477,3700.0
2009-12-01 13:00:00,35.65,35.65,35.64,35.65,900.0,24.7547,24.7547,24.7477,24.7547,900.0
2009-12-01 13:05:00,35.65,35.66,35.64,35.64,3400.0,24.7547,24.7616,24.7477,24.7477,3400.0
2009-12-01 13:10:00,35.65,35.66,35.64,35.66,2200.0,24.7547,24.7616,24.7477,24.7616,2200.0
2009-12-01 13:15:00,35.66,35.69,35.65,35.69,1900.0,24.7616,24.7824,24.7547,24.7824,1900.0
2009-12-01 13:20:00,35.68,35.72,35.68,35.71,7100.0,24.7755,24.8033,24.7755,24.7963,7100.0
2009-12-01 13:25:00,35.72,35.72,35.69,35.7,8800.0,24.8033,24.8033,24.7824,24.7894,8800.0
2009-12-01 13:30:00,35.7,35.72,35.69,35.72,11400.0,24.7894,24.8033,24.7824,24.8033,11400.0
2009-12-01 13:35:00,35.72,35.73,35.72,35.72,2500.0,24.8033,24.8102,24.8033,24.8033,2500.0
2009-12-01 13:40:00,35.73,35.73,35.71,35.72,3400.0,24.8102,24.8102,24.7963,24.8033,3400.0
2009-12-01 13:45:00,35.72,35.77,35.72,35.77,7200.0,24.8033,24.838,24.8033,24.838,7200.0
2009-12-01 13:50:00,35.76,35.77,35.75,35.77,17200.0,24.831,24.838,24.8241,24.838,17200.0
2009-12-01 13:55:00,35.75,35.77,35.75,35.75,7000.0,24.8241,24.838,24.8241,24.8241,7000.0
2009-12-01 14:00:00,35.76,35.77,35.75,35.77,6100.0,24.831,24.838,24.8241,24.838,6100.0
2009-12-01 14:05:00,35.76,35.78,35.76,35.78,5200.0,24.831,24.8449,24.831,24.8449,5200.0
2009-12-01 14:10:00,35.77,35.79,35.77,35.79,5300.0,24.838,24.8519,24.838,24.8519,5300.0
2009-12-01 14:15:00,35.77,35.79,35.77,35.77,7200.0,24.838,24.8519,24.838,24.838,7200.0
2009-12-01 14:20:00,35.77,35.82,35.77,35.79,11500.0,24.838,24.8727,24.838,24.8519,11500.0
2009-12-01 14:25:00,35.79,35.81,35.77,35.78,12900.0,24.8519,24.8658,24.838,24.8449,12900.0
2009-12-01 14:30:00,35.77,35.79,35.76,35.76,6400.0,24.838,24.8519,24.831,24.831,6400.0
2009-12-01 14:35:00,35.77,35.77,35.71,35.71,13900.0,24.838,24.838,24.7963,24.7963,13900.0
2009-12-01 14:40:00,35.71,35.76,35.71,35.73,9200.0,24.7963,24.831,24.7963,24.8102,9200.0
2009-12-01 14:45:00,35.73,35.76,35.73,35.75,7500.0,24.8102,24.831,24.8102,24.8241,7500.0
2009-12-01 14:50:00,35.76,35.76,35.73,35.75,10900.0,24.831,24.831,24.8102,24.8241,10900.0
2009-12-01 14:55:00,35.75,35.76,35.74,35.76,12900.0,24.8241,24.831,24.8172,24.831,12900.0
2009-12-01 15:00:00,35.76,35.76,35.75,35.75,11200.0,24.831,24.831,24.8241,24.8241,11200.0
2009-12-01 15:05:00,35.75,35.81,35.75,35.81,53500.0,24.8241,24.8658,24.8241,24.8658,53500.0
2009-12-01 15:10:00,35.82,35.84,35.81,35.83,26300.0,24.8727,24.8866,24.8658,24.8797,26300.0
2009-12-01 15:15:00,35.83,35.87,35.83,35.86,31700.0,24.8797,24.9074,24.8797,24.9005,31700.0
2009-12-01 15:20:00,35.86,35.86,35.84,35.84,20600.0,24.9005,24.9005,24.8866,24.8866,20600.0
2009-12-01 15:25:00,35.84,35.85,35.84,35.85,25400.0,24.8866,24.8935,24.8866,24.8935,25400.0
2009-12-01 15:30:00,35.84,35.87,35.84,35.86,27900.0,24.8866,24.9074,24.8866,24.9005,27900.0
2009-12-01 15:35:00,35.86,35.94,35.85,35.94,50500.0,24.9005,24.956,24.8935,24.956,50500.0
2009-12-01 15:40:00,35.94,35.96,35.9,35.95,60800.0,24.956,24.9699,24.9283,24.963,60800.0
2009-12-01 15:45:00,35.96,35.99,35.94,35.98,44500.0,24.9699,24.9908,24.956,24.9838,44500.0
2009-12-01 15:50:00,35.98,35.98,35.92,35.92,54900.0,24.9838,24.9838,24.9421,24.9421,54900.0
2009-12-01 15:55:00,35.93,35.93,35.86,35.91,103500.0,24.9491,24.9491,24.9005,24.9352,103500.0
2009-12-02 09:30:00,36.05,36.05,35.82,36.02,40000.0,25.0324,25.0324,24.8727,25.0116,40000.0
2009-12-02 09:35:00,36.04,36.1,35.98,36.1,10200.0,25.0255,25.0671,24.9838,25.0671,10200.0
2009-12-02 09:40:00,36.1,36.15,36.09,36.09,13300.0,25.0671,25.1019,25.0602,25.0602,13300.0
2009-12-02 09:45:00,36.08,36.15,36.06,36.14,11200.0,25.0532,25.1019,25.0394,25.0949,11200.0
2009-12-02 09:50:00,36.14,36.19,36.06,36.09,21400.0,25.0949,25.1296,25.0394,25.0602,21400.0
2009-12-02 09:55:00,36.09,36.14,36.07,36.11,22900.0,25.0602,25.0949,25.0463,25.0741,22900.0
2009-12-02 10:00:00,36.13,36.2,36.07,36.19,19000.0,25.088,25.1366,25.0463,25.1296,19000.0
2009-12-02 10:05:00,36.19,36.21,36.16,36.18,5700.0,25.1296,25.1435,25.1088,25.1227,5700.0
2009-12-02 10:10:00,36.18,36.2,36.17,36.19,33900.0,25.1227,25.1366,25.1157,25.1296,33900.0
2009-12-02 10:15:00,36.19,36.2,36.18,36.18,10600.0,25.1296,25.1366,25.1227,25.1227,10600.0
2009-12-02 10:20:00,36.17,36.19,36.17,36.18,17700.0,25.1157,25.1296,25.1157,25.1227,17700.0
2009-12-02 10:25:00,36.18,36.22,36.18,36.22,10200.0,25.1227,25.1505,25.1227,25.1505,10200.0
2009-12-02 10:30:00,36.21,36.21,36.18,36.19,6200.0,25.1435,25.1435,25.1227,25.1296,6200.0
2009-12-02 10:35:00,36.2,36.23,36.17,36.18,9300.0,25.1366,25.1574,25.1157,25.1227,9300.0
2009-12-02 10:40:00,36.18,36.19,36.17,36.19,4800.0,25.1227,25.1296,25.1157,25.1296,4800.0
2009-12-02 10:45:00,36.19,36.22,36.19,36.21,7500.0,25.1296,25.1505,25.1296,25.1435,7500.0
2009-12-02 10:50:00,36.2,36.21,36.18,36.21,6900.0,25.1366,25.1435,25.1227,25.1435,6900.0
2009-12-02 10:55:00,36.21,36.21,36.17,36.19,9100.0,25.1435,25.1435,25.1157,25.1296,9100.0
2009-12-02 11:00:00,36.19,36.21,36.13,36.15,14600.0,25.1296,25.1435,25.088,25.1019,14600.0
2009-12-02 11:05:00,36.17,36.21,36.15,36.21,11700.0,25.1157,25.1435,25.1019,25.1435,11700.0
2009-12-02 11:10:00,36.2,36.24,36.2,36.2,6700.0,25.1366,25.1643,25.1366,25.1366,6700.0
2009-12-02 11:15:00,36.2,36.2,36.17,36.19,13600.0,25.1366,25.1366,25.1157,25.1296,13600.0
2009-12-02 11:20:00,36.2,36.22,36.15,36.21,9000.0,25.1366,25.1505,25.1019,25.1435,9000.0
2009-12-02 11:25:00,36.21,36.21,36.17,36.19,18000.0,25.1435,25.1435,25.1157,25.1296,18000.0
2009-12-02 11:30:00,36.19,36.25,36.18,36.23,18400.0,25.1296,25.1713,25.1227,25.1574,18400.0
2009-12-02 11:35:00,36.23,36.24,36.21,36.21,7500.0,25.1574,25.1643,25.1435,25.1435,7500.0
2009-12-02 11:40:00,36.22,36.23,36.22,36.23,7900.0,25.1505,25.1574,25.1505,25.1574,7900.0
2009-12-02 11:45:00,36.23,36.24,36.1,36.1,25700.0,25.1574,25.1643,25.0671,25.0671,25700.0
2009-12-02 11:50:00,36.1,36.13,36.1,36.12,9900.0,25.0671,25.088,25.0671,25.081,9900.0
2009-12-02 11:55:00,36.12,36.13,36.11,36.13,3100.0,25.081,25.088,25.0741,25.088,3100.0
2009-12-02 12:00:00,36.13,36.14,36.13,36.14,1600.0,25.088,25.0949,25.088,25.0949,1600.0
2009-12-02 12:05:00,36.14,36.14,36.11,36.13,10400.0,25.0949,25.0949,25.0741,25.088,10400.0
2009-12-02 12:10:00,36.13,36.14,36.09,36.09,19200.0,25.088,25.0949,25.0602,25.0602,19200.0
2009-12-02 12:15:00,36.08,36.11,36.08,36.08,10700.0,25.0532,25.0741,25.0532,25.0532,10700.0
2009-12-02 12:20:00,36.07,36.07,36.01,36.03,19200.0,25.0463,25.0463,25.0046,25.0185,19200.0
2009-12-02 12:25:00,36.04,36.1,36.03,36.1,25900.0,25.0255,25.0671,25.0185,25.0671,25900.0
2009-12-02 12:30:00,36.11,36.14,36.11,36.13,7000.0,25.0741,25.0949,25.0741,25.088,7000.0
2009-12-02 12:35:00,36.13,36.14,36.13,36.13,3700.0,25.088,25.0949,25.088,25.088,3700.0
2009-12-02 12:40:00,36.13,36.13,36.08,36.1,4100.0,25.088,25.088,25.0532,25.0671,4100.0
2009-12-02 12:45:00,36.11,36.13,36.11,36.13,6000.0,25.0741,25.088,25.0741,25.088,6000.0
2009-12-02 12:50:00,36.13,36.13,36.09,36.09,3500.0,25.088,25.088,25.0602,25.0602,3500.0
2009-12-02 12:55:00,36.1,36.11,36.07,36.09,4400.0,25.0671,25.0741,25.0463,25.0602,4400.0
2009-12-02 13:00:00,36.09,36.11,36.07,36.08,3600.0,25.0602,25.0741,25.0463,25.0532,3600.0
2009-12-02 13:05:00,36.08,36.08,36.05,36.06,4100.0,25.0532,25.0532,25.0324,25.0394,4100.0
2009-12-02 13:10:00,36.07,36.08,36.06,36.07,3900.0,25.0463,25.0532,25.0394,25.0463,3900.0
2009-12-02 13:15:00,36.07,36.08,36.06,36.06,2600.0,25.0463,25.0532,25.0394,25.0394,2600.0
2009-12-02 13:20:00,36.06,36.06,36.04,36.04,3900.0,25.0394,25.0394,25.0255,25.0255,3900.0
2009-12-02 13:25:00,36.05,36.07,36.04,36.07,6000.0,25.0324,25.0463,25.0255,25.0463,6000.0
2009-12-02 13:30:00,36.05,36.07,36.04,36.06,4400.0,25.0324,25.0463,25.0255,25.0394,4400.0
2009-12-02 13:35:00,36.06,36.06,36.03,36.04,3500.0,25.0394,25.0394,25.0185,25.0255,3500.0
2009-12-02 13:40:00,36.04,36.04,36.0,36.01,10900.0,25.0255,25.0255,24.9977,25.0046,10900.0
2009-12-02 13:45:00,36.01,36.01,35.98,35.99,8900.0,25.0046,25.0046,24.9838,24.9908,8900.0
2009-12-02 13:50:00,35.99,36.0,35.94,35.94,13000.0,24.9908,24.9977,24.956,24.956,13000.0
2009-12-02 13:55:00,35.94,35.97,35.94,35.96,9300.0,24.956,24.9769,24.956,24.9699,9300.0
2009-12-02 14:00:00,35.98,36.01,35.93,35.95,12400.0,24.9838,25.0046,24.9491,24.963,12400.0
2009-12-02 14:05:00,35.94,35.95,35.9,35.95,15900.0,24.956,24.963,24.9283,24.963,15900.0
2009-12-02 14:10:00,35.94,35.97,35.93,35.97,7900.0,24.956,24.9769,24.9491,24.9769,7900.0
2009-12-02 14:15:00,35.98,36.02,35.96,35.99,15000.0,24.9838,25.0116,24.9699,24.9908,15000.0
2009-12-02 14:20:00,35.97,36.01,35.96,35.97,6900.0,24.9769,25.0046,24.9699,24.9769,6900.0
2009-12-02 14:25:00,35.98,36.05,35.97,36.02,12700.0,24.9838,25.0324,24.9769,25.0116,12700.0
2009-12-02 14:30:00,36.03,36.04,35.94,35.94,22600.0,25.0185,25.0255,24.956,24.956,22600.0
2009-12-02 14:35:00,35.94,35.96,35.94,35.94,9300.0,24.956,24.9699,24.956,24.956,9300.0
2009-12-02 14:40:00,35.95,35.98,35.95,35.98,18400.0,24.963,24.9838,24.963,24.9838,18400.0
2009-12-02 14:45:00,35.98,36.03,35.97,36.02,11700.0,24.9838,25.0185,24.9769,25.0116,11700.0
2009-12-02 14:50:00,36.01,36.02,36.0,36.02,7800.0,25.0046,25.0116,24.9977,25.0116,7800.0
2009-12-02 14:55:00,36.03,36.05,36.01,36.01,24000.0,25.0185,25.0324,25.0046,25.0046,24000.0
2009-12-02 15:00:00,36.01,36.04,36.01,36.01,11900.0,25.0046,25.0255,25.0046,25.0046,11900.0
2009-12-02 15:05:00,36.01,36.02,36.0,36.01,8400.0,25.0046,25.0116,24.9977,25.0046,8400.0
2009-12-02 15:10:00,36.01,36.03,35.97,35.98,13400.0,25.0046,25.0185,24.9769,24.9838,13400.0
2009-12-02 15:15:00,35.97,36.0,35.97,36.0,12400.0,24.9769,24.9977,24.9769,24.9977,12400.0
2009-12-02 15:20:00,35.99,36.03,35.98,36.01,20900.0,24.9908,25.0185,24.9838,25.0046,20900.0
2009-12-02 15:25:00,36.01,36.02,35.99,36.0,12600.0,25.0046,25.0116,24.9908,24.9977,12600.0
2009-12-02 15:30:00,36.0,36.0,35.96,35.97,8900.0,24.9977,24.9977,24.9699,24.9769,8900.0
2009-12-02 15:35:00,35.97,35.99,35.96,35.96,14400.0,24.9769,24.9908,24.9699,24.9699,14400.0
2009-12-02 15:40:00,35.98,36.05,35.98,36.02,47100.0,24.9838,25.0324,24.9838,25.0116,47100.0
2009-12-02 15:45:00,36.01,36.02,35.99,36.0,26700.0,25.0046,25.0116,24.9908,24.9977,26700.0
2009-12-02 15:50:00,36.01,36.03,35.98,36.02,40200.0,25.0046,25.0185,24.9838,25.0116,40200.0
2009-12-02 15:55:00,36.02,36.04,36.01,36.02,67500.0,25.0116,25.0255,25.0046,25.0116,67500.0
2009-12-03 09:30:00,35.95,36.09,35.71,35.93,43500.0,24.963,25.0602,24.7963,24.9491,43500.0
2009-12-03 09:35:00,35.93,36.08,35.92,35.96,15300.0,24.9491,25.0532,24.9421,24.9699,15300.0
2009-12-03 09:40:00,35.95,36.05,35.95,36.02,12900.0,24.963,25.0324,24.963,25.0116,12900.0
2009-12-03 09:45:00,36.03,36.08,35.96,36.02,23600.0,25.0185,25.0532,24.9699,25.0116,23600.0
2009-12-03 09:50:00,36.02,36.02,35.86,35.87,17800.0,25.0116,25.0116,24.9005,24.9074,17800.0
2009-12-03 09:55:00,35.87,35.94,35.81,35.9,21700.0,24.9074,24.956,24.8658,24.9283,21700.0
2009-12-03 10:00:00,35.89,35.89,35.7,35.82,18400.0,24.9213,24.9213,24.7894,24.8727,18400.0
2009-12-03 10:05:00,35.81,35.91,35.79,35.91,11800.0,24.8658,24.9352,24.8519,24.9352,11800.0
2009-12-03 10:10:00,35.91,35.98,35.85,35.96,39700.0,24.9352,24.9838,24.8935,24.9699,39700.0
2009-12-03 10:15:00,35.96,36.0,35.89,35.91,35000.0,24.9699,24.9977,24.9213,24.9352,35000.0
2009-12-03 10:20:00,35.94,35.95,35.9,35.92,9600.0,24.956,24.963,24.9283,24.9421,9600.0
2009-12-03 10:25:00,35.92,36.02,35.92,36.0,11500.0,24.9421,25.0116,24.9421,24.9977,11500.0
2009-12-03 10:30:00,36.0,36.03,35.96,36.01,15500.0,24.9977,25.0185,24.9699,25.0046,15500.0
2009-12-03 10:35:00,36.02,36.02,35.97,36.01,10700.0,25.0116,25.0116,24.9769,25.0046,10700.0
2009-12-03 10:40:00,35.99,35.99,35.94,35.95,10000.0,24.9908,24.9908,24.956,24.963,10000.0
2009-12-03 10:45:00,35.97,36.07,35.96,36.03,18500.0,24.9769,25.0463,24.9699,25.0185,18500.0
2009-12-03 10:50:00,36.04,36.07,35.98,35.99,15500.0,25.0255,25.0463,24.9838,24.9908,15500.0
2009-12-03 10:55:00,35.98,36.02,35.98,36.01,18700.0,24.9838,25.0116,24.9838,25.0046,18700.0
2009-12-03 11:00:00,36.01,36.05,36.0,36.03,8100.0,25.0046,25.0324,24.9977,25.0185,8100.0
2009-12-03 11:05:00,36.03,36.07,36.03,36.06,7000.0,25.0185,25.0463,25.0185,25.0394,7000.0
2009-12-03 11:10:00,36.07,36.08,36.06,36.08,4900.0,25.0463,25.0532,25.0394,25.0532,4900.0
2009-12-03 11:15:00,36.07,36.08,35.98,35.98,10100.0,25.0463,25.0532,24.9838,24.9838,10100.0
2009-12-03 11:20:00,35.98,35.98,35.96,35.97,4300.0,24.9838,24.9838,24.9699,24.9769,4300.0
2009-12-03 11:25:00,35.97,35.99,35.96,35.99,7100.0,24.9769,24.9908,24.9699,24.9908,7100.0
2009-12-03 11:30:00,36.0,36.04,35.99,36.03,4100.0,24.9977,25.0255,24.9908,25.0185,4100.0
2009-12-03 11:35:00,36.04,36.05,35.97,35.97,7300.0,25.0255,25.0324,24.9769,24.9769,7300.0
2009-12-03 11:40:00,35.98,36.0,35.97,36.0,5500.0,24.9838,24.9977,24.9769,24.9977,5500.0
2009-12-03 11:45:00,35.99,36.0,35.98,35.98,4400.0,24.9908,24.9977,24.9838,24.9838,4400.0
2009-12-03 11:50:00,35.99,36.0,35.97,36.0,5600.0,24.9908,24.9977,24.9769,24.9977,5600.0
2009-12-03 11:55:00,36.01,36.03,36.0,36.03,3400.0,25.0046,25.0185,24.9977,25.0185,3400.0
2009-12-03 12:00:00,36.04,36.05,36.0,36.05,8000.0,25.0255,25.0324,24.9977,25.0324,8000.0
2009-12-03 12:05:00,36.05,36.07,36.04,36.05,7000.0,25.0324,25.0463,25.0255,25.0324,7000.0
2009-12-03 12:10:00,36.06,36.07,36.01,36.04,11700.0,25.0394,25.0463,25.0046,25.0255,11700.0
2009-12-03 12:15:00,36.05,36.07,36.04,36.07,4500.0,25.0324,25.0463,25.0255,25.0463,4500.0
2009-12-03 12:20:00,36.08,36.09,36.02,36.06,9300.0,25.0532,25.0602,25.0116,25.0394,9300.0
2009-12-03 12:25:00,36.07,36.11,36.06,36.09,10400.0,25.0463,25.0741,25.0394,25.0602,10400.0
2009-12-03 12:30:00,36.09,36.09,36.06,36.07,7400.0,25.0602,25.0602,25.0394,25.0463,7400.0
2009-12-03 12:35:00,36.08,36.11,36.08,36.08,7100.0,25.0532,25.0741,25.0532,25.0532,7100.0
2009-12-03 12:40:00,36.06,36.1,36.06,36.1,5400.0,25.0394,25.0671,25.0394,25.0671,5400.0
2009-12-03 12:45:00,36.1,36.11,36.1,36.1,1600.0,25.0671,25.0741,25.0671,25.0671,1600.0
2009-12-03 12:50:00,36.11,36.12,36.09,36.12,4800.0,25.0741,25.081,25.0602,25.081,4800.0
2009-12-03 12:55:00,36.11,36.13,36.11,36.12,4800.0,25.0741,25.088,25.0741,25.081,4800.0
2009-12-03 13:00:00,36.12,36.12,36.11,36.12,3100.0,25.081,25.081,25.0741,25.081,3100.0
2009-12-03 13:05:00,36.11,36.12,36.11,36.11,5800.0,25.0741,25.081,25.0741,25.0741,5800.0
2009-12-03 13:10:00,36.12,36.15,36.11,36.13,13700.0,25.081,25.1019,25.0741,25.088,13700.0
2009-12-03 13:15:00,36.14,36.14,36.13,36.14,11200.0,25.0949,25.0949,25.088,25.0949,11200.0
2009-12-03 13:20:00,36.14,36.14,36.13,36.14,4500.0,25.0949,25.0949,25.088,25.0949,4500.0
2009-12-03 13:25:00,36.14,36.14,36.12,36.14,12300.0,25.0949,25.0949,25.081,25.0949,12300.0
2009-12-03 13:30:00,36.13,36.14,36.13,36.14,12500.0,25.088,25.0949,25.088,25.0949,12500.0
2009-12-03 13:35:00,36.14,36.16,36.14,36.16,10700.0,25.0949,25.1088,25.0949,25.1088,10700.0
2009-12-03 13:40:00,36.15,36.18,36.15,36.17,7300.0,25.1019,25.1227,25.1019,25.1157,7300.0
2009-12-03 13:45:00,36.18,36.2,36.17,36.18,11800.0,25.1227,25.1366,25.1157,25.1227,11800.0
2009-12-03 13:50:00,36.18,36.18,36.15,36.15,9900.0,25.1227,25.1227,25.1019,25.1019,9900.0
2009-12-03 13:55:00,36.14,36.15,36.13,36.15,7200.0,25.0949,25.1019,25.088,25.1019,7200.0
2009-12-03 14:00:00,36.15,36.18,36.14,36.17,7500.0,25.1019,25.1227,25.0949,25.1157,7500.0
2009-12-03 14:05:00,36.17,36.17,36.16,36.16,6100.0,25.1157,25.1157,25.1088,25.1088,6100.0
2009-12-03 14:10:00,36.17,36.17,36.16,36.17,4700.0,25.1157,25.1157,25.1088,25.1157,4700.0
2009-12-03 14:15:00,36.17,36.2,36.17,36.17,17700.0,25.1157,25.1366,25.1157,25.1157,17700.0
2009-12-03 14:20:00,36.17,36.19,36.17,36.18,8100.0,25.1157,25.1296,25.1157,25.1227,8100.0
2009-12-03 14:25:00,36.17,36.19,36.17,36.17,8200.0,25.1157,25.1296,25.1157,25.1157,8200.0
2009-12-03 14:30:00,36.18,36.18,36.17,36.17,4300.0,25.1227,25.1227,25.1157,25.1157,4300.0
2009-12-03 14:35:00,36.17,36.2,36.17,36.2,16400.0,25.1157,25.1366,25.1157,25.1366,16400.0
2009-12-03 14:40:00,36.19,36.2,36.19,36.2,5000.0,25.1296,25.1366,25.1296,25.1366,5000.0
2009-12-03 14:45:00,36.2,36.2,36.18,36.2,10800.0,25.1366,25.1366,25.1227,25.1366,10800.0
2009-12-03 14:50:00,36.2,36.2,36.19,36.2,8100.0,25.1366,25.1366,25.1296,25.1366,8100.0
2009-12-03 14:55:00,36.19,36.2,36.19,36.19,8300.0,25.1296,25.1366,25.1296,25.1296,8300.0
2009-12-03 15:00:00,36.19,36.2,36.15,36.15,10700.0,25.1296,25.1366,25.1019,25.1019,10700.0
2009-12-03 15:05:00,36.15,36.16,36.14,36.14,4200.0,25.1019,25.1088,25.0949,25.0949,4200.0
2009-12-03 15:10:00,36.14,36.15,36.11,36.12,9900.0,25.0949,25.1019,25.0741,25.081,9900.0
2009-12-03 15:15:00,36.12,36.13,36.11,36.13,11300.0,25.081,25.088,25.0741,25.088,11300.0
2009-12-03 15:20:00,36.13,36.13,36.08,36.09,8900.0,25.088,25.088,25.0532,25.0602,8900.0
2009-12-03 15:25:00,36.09,36.12,36.08,36.09,23600.0,25.0602,25.081,25.0532,25.0602,23600.0
2009-12-03 15:30:00,36.09,36.12,36.09,36.11,18500.0,25.0602,25.081,25.0602,25.0741,18500.0
2009-12-03 15:35:00,36.11,36.15,36.08,36.08,40300.0,25.0741,25.1019,25.0532,25.0532,40300.0
2009-12-03 15:40:00,36.08,36.09,35.99,36.03,44100.0,25.0532,25.0602,24.9908,25.0185,44100.0
2009-12-03 15:45:00,36.03,36.03,35.95,35.97,36700.0,25.0185,25.0185,24.963,24.9769,36700.0
2009-12-03 15:50:00,35.96,35.98,35.91,35.92,38400.0,24.9699,24.9838,24.9352,24.9421,38400.0
2009-12-03 15:55:00,35.92,35.93,35.87,35.9,44700.0,24.9421,24.9491,24.9074,24.9283,44700.0
2009-12-04 09:30:00,36.01,36.09,35.9,36.0,39800.0,25.0046,25.0602,24.9283,24.9977,39800.0
2009-12-04 09:35:00,35.96,36.18,35.96,36.08,21900.0,24.9699,25.1227,24.9699,25.0532,21900.0
2009-12-04 09:40:00,36.09,36.24,36.08,36.21,20100.0,25.0602,25.1643,25.0532,25.1435,20100.0
2009-12-04 09:45:00,36.22,36.27,36.19,36.25,16700.0,25.1505,25.1852,25.1296,25.1713,16700.0
2009-12-04 09:50:00,36.26,36.29,36.23,36.26,22900.0,25.1782,25.1991,25.1574,25.1782,22900.0
2009-12-04 09:55:00,36.25,36.25,36.11,36.14,11700.0,25.1713,25.1713,25.0741,25.0949,11700.0
2009-12-04 10:00:00,36.16,36.24,36.08,36.08,33500.0,25.1088,25.1643,25.0532,25.0532,33500.0
2009-12-04 10:05:00,36.07,36.2,36.06,36.17,22900.0,25.0463,25.1366,25.0394,25.1157,22900.0
2009-12-04 10:10:00,36.18,36.28,36.17,36.25,22500.0,25.1227,25.1921,25.1157,25.1713,22500.0
2009-12-04 10:15:00,36.25,36.31,36.22,36.22,24600.0,25.1713,25.213,25.1505,25.1505,24600.0
2009-12-04 10:20:00,36.21,36.21,36.13,36.15,6400.0,25.1435,25.1435,25.088,25.1019,6400.0
2009-12-04 10:25:00,36.14,36.17,36.1,36.13,19800.0,25.0949,25.1157,25.0671,25.088,19800.0
2009-12-04 10:30:00,36.12,36.15,36.11,36.12,20000.0,25.081,25.1019,25.0741,25.081,20000.0
2009-12-04 10:35:00,36.12,36.15,36.11,36.15,9500.0,25.081,25.1019,25.0741,25.1019,9500.0
2009-12-04 10:40:00,36.13,36.14,36.06,36.13,20500.0,25.088,25.0949,25.0394,25.088,20500.0
2009-12-04 10:45:00,36.12,36.19,36.08,36.09,19300.0,25.081,25.1296,25.0532,25.0602,19300.0
2009-12-04 10:50:00,36.08,36.08,36.0,36.03,16300.0,25.0532,25.0532,24.9977,25.0185,16300.0
2009-12-04 10:55:00,36.03,36.04,36.0,36.02,20700.0,25.0185,25.0255,24.9977,25.0116,20700.0
2009-12-04 11:00:00,36.01,36.08,35.98,36.07,8500.0,25.0046,25.0532,24.9838,25.0463,8500.0
2009-12-04 11:05:00,36.08,36.16,36.08,36.14,12400.0,25.0532,25.1088,25.0532,25.0949,12400.0
2009-12-04 11:10:00,36.15,36.16,36.12,36.12,8200.0,25.1019,25.1088,25.081,25.081,8200.0
2009-12-04 11:15:00,36.12,36.13,36.12,36.12,5800.0,25.081,25.088,25.081,25.081,5800.0
2009-12-04 11:20:00,36.1,36.1,36.03,36.06,25800.0,25.0671,25.0671,25.0185,25.0394,25800.0
2009-12-04 11:25:00,36.06,36.08,35.97,35.97,10500.0,25.0394,25.0532,24.9769,24.9769,10500.0
2009-12-04 11:30:00,35.95,36.04,35.9,36.03,21000.0,24.963,25.0255,24.9283,25.0185,21000.0
2009-12-04 11:35:00,36.03,36.09,36.03,36.09,25500.0,25.0185,25.0602,25.0185,25.0602,25500.0
2009-12-04 11:40:00,36.08,36.09,36.02,36.04,23000.0,25.0532,25.0602,25.0116,25.0255,23000.0
2009-12-04 11:45:00,36.02,36.02,35.84,35.9,46500.0,25.0116,25.0116,24.8866,24.9283,46500.0
2009-12-04 11:50:00,35.9,35.94,35.87,35.94,42000.0,24.9283,24.956,24.9074,24.956,42000.0
2009-12-04 11:55:00,35.93,35.95,35.9,35.92,27500.0,24.9491,24.963,24.9283,24.9421,27500.0
2009-12-04 12:00:00,35.89,35.89,35.83,35.86,7700.0,24.9213,24.9213,24.8797,24.9005,7700.0
2009-12-04 12:05:00,35.86,35.9,35.85,35.9,13800.0,24.9005,24.9283,24.8935,24.9283,13800.0
2009-12-04 12:10:00,35.9,35.92,35.89,35.89,11500.0,24.9283,24.9421,24.9213,24.9213,11500.0
2009-12-04 12:15:00,35.9,35.9,35.88,35.9,7600.0,24.9283,24.9283,24.9144,24.9283,7600.0
2009-12-04 12:20:00,35.9,35.9,35.85,35.85,9900.0,24.9283,24.9283,24.8935,24.8935,9900.0
2009-12-04 12:25:00,35.85,35.89,35.84,35.87,8200.0,24.8935,24.9213,24.8866,24.9074,8200.0
2009-12-04 12:30:00,35.88,35.9,35.87,35.9,9000.0,24.9144,24.9283,24.9074,24.9283,9000.0
2009-12-04 12:35:00,35.9,35.93,35.89,35.9,11400.0,24.9283,24.9491,24.9213,24.9283,11400.0
2009-12-04 12:40:00,35.89,35.92,35.88,35.9,9100.0,24.9213,24.9421,24.9144,24.9283,9100.0
2009-12-04 12:45:00,35.89,35.9,35.88,35.89,6200.0,24.9213,24.9283,24.9144,24.9213,6200.0
2009-12-04 12:50:00,35.9,35.93,35.9,35.92,16800.0,24.9283,24.9491,24.9283,24.9421,16800.0
2009-12-04 12:55:00,35.92,35.92,35.8,35.9,55500.0,24.9421,24.9421,24.8588,24.9283,55500.0
2009-12-04 13:00:00,35.9,36.04,35.9,36.03,20500.0,24.9283,25.0255,24.9283,25.0185,20500.0
2009-12-04 13:05:00,36.03,36.04,35.97,35.98,8100.0,25.0185,25.0255,24.9769,24.9838,8100.0
2009-12-04 13:10:00,36.0,36.02,35.97,36.01,31600.0,24.9977,25.0116,24.9769,25.0046,31600.0
2009-12-04 13:15:00,36.01,36.01,35.99,36.0,4700.0,25.0046,25.0046,24.9908,24.9977,4700.0
2009-12-04 13:20:00,36.0,36.02,35.98,36.02,8500.0,24.9977,25.0116,24.9838,25.0116,8500.0
2009-12-04 13:25:00,36.02,36.03,36.0,36.02,16200.0,25.0116,25.0185,24.9977,25.0116,16200.0
2009-12-04 13:30:00,36.03,36.08,36.02,36.07,25200.0,25.0185,25.0532,25.0116,25.0463,25200.0
2009-12-04 13:35:00,36.08,36.09,36.07,36.08,9700.0,25.0532,25.0602,25.0463,25.0532,9700.0
2009-12-04 13:40:00,36.06,36.08,36.02,36.08,17500.0,25.0394,25.0532,25.0116,25.0532,17500.0
2009-12-04 13:45:00,36.08,36.11,36.08,36.09,19300.0,25.0532,25.0741,25.0532,25.0602,19300.0
2009-12-04 13:50:00,36.08,36.08,35.92,35.96,25800.0,25.0532,25.0532,24.9421,24.9699,25800.0
2009-12-04 13:55:00,35.95,36.02,35.95,35.99,20100.0,24.963,25.0116,24.963,24.9908,20100.0
2009-12-04 14:00:00,35.98,36.02,35.97,35.99,11200.0,24.9838,25.0116,24.9769,24.9908,11200.0
2009-12-04 14:05:00,36.0,36.0,35.94,35.94,8500.0,24.9977,24.9977,24.956,24.956,8500.0
2009-12-04 14:10:00,35.94,35.98,35.94,35.96,5400.0,24.956,24.9838,24.956,24.9699,5400.0
2009-12-04 14:15:00,35.97,35.98,35.93,35.95,19800.0,24.9769,24.9838,24.9491,24.963,19800.0
2009-12-04 14:20:00,35.96,35.99,35.94,35.94,8800.0,24.9699,24.9908,24.956,24.956,8800.0
2009-12-04 14:25:00,35.94,35.98,35.9,35.98,9900.0,24.956,24.9838,24.9283,24.9838,9900.0
2009-12-04 14:30:00,35.97,36.0,35.97,35.99,18300.0,24.9769,24.9977,24.9769,24.9908,18300.0
2009-12-04 14:35:00,36.0,36.0,35.98,35.99,7200.0,24.9977,24.9977,24.9838,24.9908,7200.0
2009-12-04 14:40:00,35.99,36.0,35.93,35.94,21200.0,24.9908,24.9977,24.9491,24.956,21200.0
2009-12-04 14:45:00,35.93,35.96,35.9,35.91,16400.0,24.9491,24.9699,24.9283,24.9352,16400.0
2009-12-04 14:50:00,35.9,35.95,35.88,35.95,14000.0,24.9283,24.963,24.9144,24.963,14000.0
2009-12-04 14:55:00,35.95,36.0,35.95,35.96,15800.0,24.963,24.9977,24.963,24.9699,15800.0
2009-12-04 15:00:00,35.96,35.99,35.95,35.96,17300.0,24.9699,24.9908,24.963,24.9699,17300.0
2009-12-04 15:05:00,35.96,35.99,35.91,35.94,35600.0,24.9699,24.9908,24.9352,24.956,35600.0
2009-12-04 15:10:00,35.94,35.95,35.93,35.93,17300.0,24.956,24.963,24.9491,24.9491,17300.0
2009-12-04 15:15:00,35.93,35.95,35.91,35.92,22400.0,24.9491,24.963,24.9352,24.9421,22400.0
2009-12-04 15:20:00,35.92,35.99,35.92,35.97,26700.0,24.9421,24.9908,24.9421,24.9769,26700.0
2009-12-04 15:25:00,35.96,35.97,35.92,35.93,34600.0,24.9699,24.9769,24.9421,24.9491,34600.0
2009-12-04 15:30:00,35.94,36.0,35.94,36.0,17400.0,24.956,24.9977,24.956,24.9977,17400.0
2009-12-04 15:35:00,36.0,36.0,35.95,35.95,31100.0,24.9977,24.9977,24.963,24.963,31100.0
2009-12-04 15:40:00,35.96,36.0,35.89,36.0,32600.0,24.9699,24.9977,24.9213,24.9977,32600.0
2009-12-04 15:45:00,36.0,36.0,35.97,35.97,49000.0,24.9977,24.9977,24.9769,24.9769,49000.0
2009-12-04 15:50:00,35.96,36.0,35.95,35.97,28300.0,24.9699,24.9977,24.963,24.9769,28300.0
2009-12-04 15:55:00,35.96,35.99,35.94,35.99,35200.0,24.9699,24.9908,24.956,24.9908,35200.0
2009-12-07 09:30:00,35.95,36.04,35.88,35.99,20300.0,24.963,25.0255,24.9144,24.9908,20300.0
2009-12-07 09:35:00,36.0,36.03,35.89,35.9,13100.0,24.9977,25.0185,24.9213,24.9283,13100.0
2009-12-07 09:40:00,35.9,35.92,35.79,35.86,21500.0,24.9283,24.9421,24.8519,24.9005,21500.0
2009-12-07 09:45:00,35.87,35.98,35.86,35.93,20000.0,24.9074,24.9838,24.9005,24.9491,20000.0
2009-12-07 09:50:00,35.93,35.93,35.8,35.8,9100.0,24.9491,24.9491,24.8588,24.8588,9100.0
2009-12-07 09:55:00,35.81,35.96,35.8,35.95,15900.0,24.8658,24.9699,24.8588,24.963,15900.0
2009-12-07 10:00:00,35.95,35.96,35.78,35.78,14600.0,24.963,24.9699,24.8449,24.8449,14600.0
2009-12-07 10:05:00,35.8,35.9,35.8,35.9,7700.0,24.8588,24.9283,24.8588,24.9283,7700.0
2009-12-07 10:10:00,35.91,36.0,35.91,35.94,7900.0,24.9352,24.9977,24.9352,24.956,7900.0
2009-12-07 10:15:00,35.94,35.94,35.83,35.85,14700.0,24.956,24.956,24.8797,24.8935,14700.0
2009-12-07 10:20:00,35.85,35.86,35.84,35.85,7800.0,24.8935,24.9005,24.8866,24.8935,7800.0
2009-12-07 10:25:00,35.85,35.88,35.85,35.88,3600.0,24.8935,24.9144,24.8935,24.9144,3600.0
2009-12-07 10:30:00,35.9,35.98,35.88,35.93,20200.0,24.9283,24.9838,24.9144,24.9491,20200.0
2009-12-07 10:35:00,35.91,35.92,35.87,35.89,5600.0,24.9352,24.9421,24.9074,24.9213,5600.0
2009-12-07 10:40:00,35.88,35.88,35.81,35.82,9900.0,24.9144,24.9144,24.8658,24.8727,9900.0
2009-12-07 10:45:00,35.84,35.84,35.82,35.82,7800.0,24.8866,24.8866,24.8727,24.8727,7800.0
2009-12-07 10:50:00,35.82,35.88,35.82,35.87,6700.0,24.8727,24.9144,24.8727,24.9074,6700.0
2009-12-07 10:55:00,35.88,35.95,35.88,35.92,9100.0,24.9144,24.963,24.9144,24.9421,9100.0
2009-12-07 11:00:00,35.9,35.9,35.86,35.87,6500.0,24.9283,24.9283,24.9005,24.9074,6500.0
2009-12-07 11:05:00,35.87,35.91,35.87,35.9,4100.0,24.9074,24.9352,24.9074,24.9283,4100.0
2009-12-07 11:10:00,35.89,35.9,35.87,35.89,10700.0,24.9213,24.9283,24.9074,24.9213,10700.0
2009-12-07 11:15:00,35.88,35.88,35.86,35.88,3100.0,24.9144,24.9144,24.9005,24.9144,3100.0
2009-12-07 11:20:00,35.89,35.89,35.87,35.89,2800.0,24.9213,24.9213,24.9074,24.9213,2800.0
2009-12-07 11:25:00,35.89,35.92,35.89,35.92,5000.0,24.9213,24.9421,24.9213,24.9421,5000.0
2009-12-07 11:30:00,35.91,35.95,35.91,35.94,4500.0,24.9352,24.963,24.9352,24.956,4500.0
2009-12-07 11:35:00,35.94,35.97,35.94,35.96,3500.0,24.956,24.9769,24.956,24.9699,3500.0
2009-12-07 11:40:00,35.96,36.0,35.95,35.99,3800.0,24.9699,24.9977,24.963,24.9908,3800.0
2009-12-07 11:45:00,35.99,36.02,35.99,36.0,8600.0,24.9908,25.0116,24.9908,24.9977,8600.0
2009-12-07 11:50:00,35.99,35.99,35.97,35.98,3500.0,24.9908,24.9908,24.9769,24.9838,3500.0
2009-12-07 11:55:00,35.97,35.99,35.97,35.98,1600.0,24.9769,24.9908,24.9769,24.9838,1600.0
2009-12-07 12:00:00,35.98,35.99,35.97,35.99,4600.0,24.9838,24.9908,24.9769,24.9908,4600.0
2009-12-07 12:05:00,35.98,35.98,35.96,35.96,3800.0,24.9838,24.9838,24.9699,24.9699,3800.0
2009-12-07 12:10:00,35.97,35.97,35.97,35.97,2900.0,24.9769,24.9769,24.9769,24.9769,2900.0
2009-12-07 12:15:00,35.98,35.98,35.93,35.94,4700.0,24.9838,24.9838,24.9491,24.956,4700.0
2009-12-07 12:20:00,35.95,35.98,35.95,35.98,5100.0,24.963,24.9838,24.963,24.9838,5100.0
2009-12-07 12:25:00,35.97,35.97,35.96,35.96,3700.0,24.9769,24.9769,24.9699,24.9699,3700.0
2009-12-07 12:30:00,35.97,35.99,35.97,35.97,4600.0,24.9769,24.9908,24.9769,24.9769,4600.0
2009-12-07 12:35:00,35.99,36.02,35.99,35.99,6700.0,24.9908,25.0116,24.9908,24.9908,6700.0
2009-12-07 12:40:00,35.99,36.01,35.96,36.0,9100.0,24.9908,25.0046,24.9699,24.9977,9100.0
2009-12-07 12:45:00,36.0,36.02,35.98,35.99,6800.0,24.9977,25.0116,24.9838,24.9908,6800.0
2009-12-07 12:50:00,35.99,36.0,35.97,35.98,9600.0,24.9908,24.9977,24.9769,24.9838,9600.0
2009-12-07 12:55:00,35.99,36.02,35.99,36.0,8000.0,24.9908,25.0116,24.9908,24.9977,8000.0
2009-12-07 13:00:00,36.0,36.0,35.96,35.97,5100.0,24.9977,24.9977,24.9699,24.9769,5100.0
2009-12-07 13:05:00,35.97,36.0,35.97,35.99,8500.0,24.9769,24.9977,24.9769,24.9908,8500.0
2009-12-07 13:10:00,35.99,36.02,35.99,36.01,9100.0,24.9908,25.0116,24.9908,25.0046,9100.0
2009-12-07 13:15:00,36.02,36.04,36.0,36.0,12400.0,25.0116,25.0255,24.9977,24.9977,12400.0
2009-12-07 13:20:00,36.0,36.03,36.0,36.0,8500.0,24.9977,25.0185,24.9977,24.9977,8500.0
2009-12-07 13:25:00,36.01,36.05,36.0,36.03,8900.0,25.0046,25.0324,24.9977,25.0185,8900.0
2009-12-07 13:30:00,36.03,36.03,35.95,35.99,16200.0,25.0185,25.0185,24.963,24.9908,16200.0
2009-12-07 13:35:00,36.0,36.02,36.0,36.02,2200.0,24.9977,25.0116,24.9977,25.0116,2200.0
2009-12-07 13:40:00,36.01,36.01,35.99,35.99,5100.0,25.0046,25.0046,24.9908,24.9908,5100.0
2009-12-07 13:45:00,36.0,36.03,35.99,36.03,4600.0,24.9977,25.0185,24.9908,25.0185,4600.0
2009-12-07 13:50:00,36.02,36.03,35.96,35.96,12000.0,25.0116,25.0185,24.9699,24.9699,12000.0
2009-12-07 13:55:00,35.96,36.0,35.96,35.99,11900.0,24.9699,24.9977,24.9699,24.9908,11900.0
2009-12-07 14:00:00,35.98,36.01,35.96,36.01,18300.0,24.9838,25.0046,24.9699,25.0046,18300.0
2009-12-07 14:05:00,36.01,36.01,36.0,36.01,6500.0,25.0046,25.0046,24.9977,25.0046,6500.0
2009-12-07 14:10:00,36.01,36.01,36.0,36.01,5200.0,25.0046,25.0046,24.9977,25.0046,5200.0
2009-12-07 14:15:00,36.01,36.06,36.01,36.01,16100.0,25.0046,25.0394,25.0046,25.0046,16100.0
2009-12-07 14:20:00,36.02,36.07,36.01,36.07,11700.0,25.0116,25.0463,25.0046,25.0463,11700.0
2009-12-07 14:25:00,36.06,36.07,36.05,36.07,7200.0,25.0394,25.0463,25.0324,25.0463,7200.0
2009-12-07 14:30:00,36.06,36.06,35.98,36.05,20900.0,25.0394,25.0394,24.9838,25.0324,20900.0
2009-12-07 14:35:00,36.04,36.04,35.96,35.98,15100.0,25.0255,25.0255,24.9699,24.9838,15100.0
2009-12-07 14:40:00,35.99,36.01,35.96,36.0,13900.0,24.9908,25.0046,24.9699,24.9977,13900.0
2009-12-07 14:45:00,35.99,35.99,35.95,35.97,16100.0,24.9908,24.9908,24.963,24.9769,16100.0
2009-12-07 14:50:00,35.97,35.99,35.95,35.95,21500.0,24.9769,24.9908,24.963,24.963,21500.0
2009-12-07 14:55:00,35.95,35.98,35.93,35.94,15800.0,24.963,24.9838,24.9491,24.956,15800.0
2009-12-07 15:00:00,35.94,35.99,35.91,35.99,29600.0,24.956,24.9908,24.9352,24.9908,29600.0
2009-12-07 15:05:00,35.98,36.02,35.98,35.99,13700.0,24.9838,25.0116,24.9838,24.9908,13700.0
2009-12-07 15:10:00,36.0,36.0,35.93,35.93,12200.0,24.9977,24.9977,24.9491,24.9491,12200.0
2009-12-07 15:15:00,35.94,35.97,35.92,35.97,8700.0,24.956,24.9769,24.9421,24.9769,8700.0
2009-12-07 15:20:00,35.96,36.0,35.96,35.96,17300.0,24.9699,24.9977,24.9699,24.9699,17300.0
2009-12-07 15:25:00,35.96,36.0,35.95,36.0,11800.0,24.9699,24.9977,24.963,24.9977,11800.0
2009-12-07 15:30:00,36.0,36.05,35.99,36.0,26200.0,24.9977,25.0324,24.9908,24.9977,26200.0
2009-12-07 15:35:00,36.02,36.02,35.99,36.02,9200.0,25.0116,25.0116,24.9908,25.0116,9200.0
2009-12-07 15:40:00,36.01,36.02,35.99,36.02,21600.0,25.0046,25.0116,24.9908,25.0116,21600.0
2009-12-07 15:45:00,36.01,36.01,35.95,36.01,43700.0,25.0046,25.0046,24.963,25.0046,43700.0
2009-12-07 15:50:00,36.01,36.01,35.94,35.94,46800.0,25.0046,25.0046,24.956,24.956,46800.0
2009-12-07 15:55:00,35.93,35.94,35.92,35.93,49700.0,24.9491,24.956,24.9421,24.9491,49700.0
2009-12-08 09:30:00,35.71,35.86,35.5,35.61,39400.0,24.7963,24.9005,24.6505,24.7269,39400.0
2009-12-08 09:35:00,35.61,35.61,35.51,35.54,16200.0,24.7269,24.7269,24.6575,24.6783,16200.0
2009-12-08 09:40:00,35.52,35.52,35.36,35.36,22600.0,24.6644,24.6644,24.5533,24.5533,22600.0
2009-12-08 09:45:00,35.35,35.42,35.29,35.41,15900.0,24.5464,24.595,24.5047,24.588,15900.0
2009-12-08 09:50:00,35.4,35.51,35.4,35.47,38900.0,24.5811,24.6575,24.5811,24.6297,38900.0
2009-12-08 09:55:00,35.49,35.56,35.49,35.49,8300.0,24.6436,24.6922,24.6436,24.6436,8300.0
2009-12-08 10:00:00,35.5,35.67,35.48,35.66,14300.0,24.6505,24.7686,24.6366,24.7616,14300.0
2009-12-08 10:05:00,35.66,35.67,35.61,35.61,9000.0,24.7616,24.7686,24.7269,24.7269,9000.0
2009-12-08 10:10:00,35.62,35.68,35.55,35.57,17900.0,24.7338,24.7755,24.6852,24.6991,17900.0
2009-12-08 10:15:00,35.57,35.66,35.57,35.66,10800.0,24.6991,24.7616,24.6991,24.7616,10800.0
2009-12-08 10:20:00,35.65,35.68,35.64,35.64,5000.0,24.7547,24.7755,24.7477,24.7477,5000.0
2009-12-08 10:25:00,35.64,35.65,35.64,35.64,1700.0,24.7477,24.7547,24.7477,24.7477,1700.0
2009-12-08 10:30:00,35.65,35.71,35.63,35.7,21500.0,24.7547,24.7963,24.7408,24.7894,21500.0
2009-12-08 10:35:00,35.68,35.72,35.63,35.71,18300.0,24.7755,24.8033,24.7408,24.7963,18300.0
2009-12-08 10:40:00,35.71,35.78,35.7,35.76,18000.0,24.7963,24.8449,24.7894,24.831,18000.0
2009-12-08 10:45:00,35.76,35.76,35.68,35.68,4000.0,24.831,24.831,24.7755,24.7755,4000.0
2009-12-08 10:50:00,35.69,35.75,35.64,35.74,13700.0,24.7824,24.8241,24.7477,24.8172,13700.0
2009-12-08 10:55:00,35.74,35.75,35.66,35.71,21100.0,24.8172,24.8241,24.7616,24.7963,21100.0
2009-12-08 11:00:00,35.71,35.72,35.64,35.64,12200.0,24.7963,24.8033,24.7477,24.7477,12200.0
2009-12-08 11:05:00,35.67,35.72,35.65,35.72,11000.0,24.7686,24.8033,24.7547,24.8033,11000.0
2009-12-08 11:10:00,35.71,35.71,35.66,35.7,6300.0,24.7963,24.7963,24.7616,24.7894,6300.0
2009-12-08 11:15:00,35.7,35.71,35.63,35.63,7200.0,24.7894,24.7963,24.7408,24.7408,7200.0
2009-12-08 11:20:00,35.62,35.67,35.61,35.67,11800.0,24.7338,24.7686,24.7269,24.7686,11800.0
2009-12-08 11:25:00,35.67,35.69,35.66,35.68,8300.0,24.7686,24.7824,24.7616,24.7755,8300.0
2009-12-08 11:30:00,35.67,35.72,35.67,35.72,4300.0,24.7686,24.8033,24.7686,24.8033,4300.0
2009-12-08 11:35:00,35.72,35.72,35.67,35.68,9200.0,24.8033,24.8033,24.7686,24.7755,9200.0
2009-12-08 11:40:00,35.67,35.77,35.67,35.75,12500.0,24.7686,24.838,24.7686,24.8241,12500.0
2009-12-08 11:45:00,35.74,35.76,35.74,35.75,2900.0,24.8172,24.831,24.8172,24.8241,2900.0
2009-12-08 11:50:00,35.76,35.78,35.72,35.72,9200.0,24.831,24.8449,24.8033,24.8033,9200.0
2009-12-08 11:55:00,35.74,35.75,35.72,35.72,5000.0,24.8172,24.8241,24.8033,24.8033,5000.0
2009-12-08 12:00:00,35.72,35.73,35.72,35.72,2900.0,24.8033,24.8102,24.8033,24.8033,2900.0
2009-12-08 12:05:00,35.72,35.76,35.72,35.76,5500.0,24.8033,24.831,24.8033,24.831,5500.0
2009-12-08 12:10:00,35.77,35.77,35.73,35.76,6400.0,24.838,24.838,24.8102,24.831,6400.0
2009-12-08 12:15:00,35.77,35.79,35.76,35.77,6300.0,24.838,24.8519,24.831,24.838,6300.0
2009-12-08 12:20:00,35.76,35.76,35.74,35.74,4300.0,24.831,24.831,24.8172,24.8172,4300.0
2009-12-08 12:25:00,35.75,35.75,35.72,35.72,7400.0,24.8241,24.8241,24.8033,24.8033,7400.0
2009-12-08 12:30:00,35.72,35.73,35.69,35.69,2300.0,24.8033,24.8102,24.7824,24.7824,2300.0
2009-12-08 12:35:00,35.7,35.74,35.69,35.74,6000.0,24.7894,24.8172,24.7824,24.8172,6000.0
2009-12-08 12:40:00,35.74,35.77,35.73,35.77,9100.0,24.8172,24.838,24.8102,24.838,9100.0
2009-12-08 12:45:00,35.77,35.77,35.74,35.74,9900.0,24.838,24.838,24.8172,24.8172,9900.0
2009-12-08 12:50:00,35.74,35.75,35.71,35.71,3700.0,24.8172,24.8241,24.7963,24.7963,3700.0
2009-12-08 12:55:00,35.71,35.76,35.71,35.75,6900.0,24.7963,24.831,24.7963,24.8241,6900.0
2009-12-08 13:00:00,35.76,35.77,35.76,35.76,2000.0,24.831,24.838,24.831,24.831,2000.0
2009-12-08 13:05:00,35.76,35.79,35.76,35.79,3200.0,24.831,24.8519,24.831,24.8519,3200.0
2009-12-08 13:10:00,35.78,35.78,35.68,35.71,8900.0,24.8449,24.8449,24.7755,24.7963,8900.0
2009-12-08 13:15:00,35.71,35.75,35.7,35.74,2400.0,24.7963,24.8241,24.7894,24.8172,2400.0
2009-12-08 13:20:00,35.73,35.75,35.69,35.69,6700.0,24.8102,24.8241,24.7824,24.7824,6700.0
2009-12-08 13:25:00,35.69,35.7,35.68,35.7,3400.0,24.7824,24.7894,24.7755,24.7894,3400.0
2009-12-08 13:30:00,35.69,35.73,35.69,35.72,1400.0,24.7824,24.8102,24.7824,24.8033,1400.0
2009-12-08 13:35:00,35.72,35.73,35.72,35.72,1700.0,24.8033,24.8102,24.8033,24.8033,1700.0
2009-12-08 13:40:00,35.73,35.74,35.7,35.7,7700.0,24.8102,24.8172,24.7894,24.7894,7700.0
2009-12-08 13:45:00,35.69,35.74,35.69,35.74,5200.0,24.7824,24.8172,24.7824,24.8172,5200.0
2009-12-08 13:50:00,35.74,35.77,35.74,35.76,3400.0,24.8172,24.838,24.8172,24.831,3400.0
2009-12-08 13:55:00,35.76,35.76,35.73,35.74,5100.0,24.831,24.831,24.8102,24.8172,5100.0
2009-12-08 14:00:00,35.73,35.73,35.69,35.69,3700.0,24.8102,24.8102,24.7824,24.7824,3700.0
2009-12-08 14:05:00,35.7,35.72,35.69,35.71,7000.0,24.7894,24.8033,24.7824,24.7963,7000.0
2009-12-08 14:10:00,35.7,35.71,35.66,35.69,8000.0,24.7894,24.7963,24.7616,24.7824,8000.0
2009-12-08 14:15:00,35.69,35.69,35.62,35.64,8300.0,24.7824,24.7824,24.7338,24.7477,8300.0
2009-12-08 14:20:00,35.63,35.63,35.56,35.6,7000.0,24.7408,24.7408,24.6922,24.7199,7000.0
2009-12-08 14:25:00,35.61,35.61,35.57,35.59,16400.0,24.7269,24.7269,24.6991,24.713,16400.0
2009-12-08 14:30:00,35.59,35.62,35.57,35.6,7000.0,24.713,24.7338,24.6991,24.7199,7000.0
2009-12-08 14:35:00,35.6,35.61,35.55,35.57,12200.0,24.7199,24.7269,24.6852,24.6991,12200.0
2009-12-08 14:40:00,35.59,35.6,35.57,35.58,6900.0,24.713,24.7199,24.6991,24.7061,6900.0
2009-12-08 14:45:00,35.58,35.62,35.58,35.6,10000.0,24.7061,24.7338,24.7061,24.7199,10000.0
2009-12-08 14:50:00,35.6,35.6,35.54,35.54,8500.0,24.7199,24.7199,24.6783,24.6783,8500.0
2009-12-08 14:55:00,35.54,35.57,35.52,35.55,11600.0,24.6783,24.6991,24.6644,24.6852,11600.0
2009-12-08 15:00:00,35.56,35.56,35.52,35.56,18500.0,24.6922,24.6922,24.6644,24.6922,18500.0
2009-12-08 15:05:00,35.56,35.57,35.54,35.55,9600.0,24.6922,24.6991,24.6783,24.6852,9600.0
2009-12-08 15:10:00,35.57,35.61,35.55,35.57,7400.0,24.6991,24.7269,24.6852,24.6991,7400.0
2009-12-08 15:15:00,35.56,35.57,35.54,35.54,12300.0,24.6922,24.6991,24.6783,24.6783,12300.0
2009-12-08 15:20:00,35.55,35.6,35.55,35.6,13200.0,24.6852,24.7199,24.6852,24.7199,13200.0
2009-12-08 15:25:00,35.6,35.63,35.58,35.62,18000.0,24.7199,24.7408,24.7061,24.7338,18000.0
2009-12-08 15:30:00,35.63,35.64,35.6,35.6,14600.0,24.7408,24.7477,24.7199,24.7199,14600.0
2009-12-08 15:35:00,35.59,35.6,35.56,35.56,16000.0,24.713,24.7199,24.6922,24.6922,16000.0
2009-12-08 15:40:00,35.57,35.62,35.56,35.62,12700.0,24.6991,24.7338,24.6922,24.7338,12700.0
2009-12-08 15:45:00,35.62,35.63,35.59,35.59,11700.0,24.7338,24.7408,24.713,24.713,11700.0
2009-12-08 15:50:00,35.59,35.59,35.56,35.58,19200.0,24.713,24.713,24.6922,24.7061,19200.0
2009-12-08 15:55:00,35.58,35.59,35.55,35.56,41700.0,24.7061,24.713,24.6852,24.6922,41700.0
2009-12-09 09:30:00,35.65,35.65,35.52,35.52,17100.0,24.7547,24.7547,24.6644,24.6644,17100.0
2009-12-09 09:35:00,35.52,35.53,35.34,35.34,23900.0,24.6644,24.6713,24.5394,24.5394,23900.0
2009-12-09 09:40:00,35.34,35.35,35.21,35.26,27600.0,24.5394,24.5464,24.4491,24.4839,27600.0
2009-12-09 09:45:00,35.29,35.4,35.29,35.37,17500.0,24.5047,24.5811,24.5047,24.5602,17500.0
2009-12-09 09:50:00,35.38,35.45,35.38,35.45,3700.0,24.5672,24.6158,24.5672,24.6158,3700.0
2009-12-09 09:55:00,35.45,35.47,35.37,35.38,6700.0,24.6158,24.6297,24.5602,24.5672,6700.0
2009-12-09 10:00:00,35.37,35.38,35.34,35.34,9300.0,24.5602,24.5672,24.5394,24.5394,9300.0
2009-12-09 10:05:00,35.35,35.44,35.34,35.39,21400.0,24.5464,24.6088,24.5394,24.5741,21400.0
2009-12-09 10:10:00,35.41,35.42,35.37,35.41,11000.0,24.588,24.595,24.5602,24.588,11000.0
2009-12-09 10:15:00,35.4,35.45,35.38,35.43,5200.0,24.5811,24.6158,24.5672,24.6019,5200.0
2009-12-09 10:20:00,35.43,35.44,35.41,35.41,5600.0,24.6019,24.6088,24.588,24.588,5600.0
2009-12-09 10:25:00,35.42,35.42,35.4,35.4,4600.0,24.595,24.595,24.5811,24.5811,4600.0
2009-12-09 10:30:00,35.41,35.45,35.35,35.37,19400.0,24.588,24.6158,24.5464,24.5602,19400.0
2009-12-09 10:35:00,35.36,35.36,35.32,35.36,5900.0,24.5533,24.5533,24.5255,24.5533,5900.0
2009-12-09 10:40:00,35.37,35.44,35.36,35.44,17400.0,24.5602,24.6088,24.5533,24.6088,17400.0
2009-12-09 10:45:00,35.44,35.5,35.43,35.48,16200.0,24.6088,24.6505,24.6019,24.6366,16200.0
2009-12-09 10:50:00,35.46,35.53,35.45,35.49,30500.0,24.6227,24.6713,24.6158,24.6436,30500.0
2009-12-09 10:55:00,35.49,35.49,35.46,35.46,7400.0,24.6436,24.6436,24.6227,24.6227,7400.0
2009-12-09 11:00:00,35.47,35.47,35.43,35.44,4600.0,24.6297,24.6297,24.6019,24.6088,4600.0
2009-12-09 11:05:00,35.43,35.44,35.39,35.41,7100.0,24.6019,24.6088,24.5741,24.588,7100.0
2009-12-09 11:10:00,35.4,35.4,35.35,35.35,5900.0,24.5811,24.5811,24.5464,24.5464,5900.0
2009-12-09 11:15:00,35.36,35.39,35.34,35.35,10900.0,24.5533,24.5741,24.5394,24.5464,10900.0
2009-12-09 11:20:00,35.34,35.36,35.34,35.36,5200.0,24.5394,24.5533,24.5394,24.5533,5200.0
2009-12-09 11:25:00,35.36,35.38,35.33,35.33,9700.0,24.5533,24.5672,24.5325,24.5325,9700.0
2009-12-09 11:30:00,35.34,35.35,35.31,35.35,8600.0,24.5394,24.5464,24.5186,24.5464,8600.0
2009-12-09 11:35:00,35.33,35.36,35.32,35.36,3600.0,24.5325,24.5533,24.5255,24.5533,3600.0
2009-12-09 11:40:00,35.35,35.35,35.3,35.31,3000.0,24.5464,24.5464,24.5116,24.5186,3000.0
2009-12-09 11:45:00,35.3,35.31,35.28,35.29,5900.0,24.5116,24.5186,24.4977,24.5047,5900.0
2009-12-09 11:50:00,35.29,35.36,35.29,35.36,7400.0,24.5047,24.5533,24.5047,24.5533,7400.0
2009-12-09 11:55:00,35.36,35.36,35.35,35.36,1200.0,24.5533,24.5533,24.5464,24.5533,1200.0
2009-12-09 12:00:00,35.36,35.36,35.3,35.35,5200.0,24.5533,24.5533,24.5116,24.5464,5200.0
2009-12-09 12:05:00,35.35,35.38,35.35,35.37,4100.0,24.5464,24.5672,24.5464,24.5602,4100.0
2009-12-09 12:10:00,35.38,35.39,35.37,35.38,3100.0,24.5672,24.5741,24.5602,24.5672,3100.0
2009-12-09 12:15:00,35.37,35.38,35.3,35.3,5000.0,24.5602,24.5672,24.5116,24.5116,5000.0
2009-12-09 12:20:00,35.3,35.34,35.28,35.32,5900.0,24.5116,24.5394,24.4977,24.5255,5900.0
2009-12-09 12:25:00,35.34,35.36,35.34,35.36,5100.0,24.5394,24.5533,24.5394,24.5533,5100.0
2009-12-09 12:30:00,35.35,35.37,35.33,35.36,4900.0,24.5464,24.5602,24.5325,24.5533,4900.0
2009-12-09 12:35:00,35.37,35.37,35.35,35.35,7800.0,24.5602,24.5602,24.5464,24.5464,7800.0
2009-12-09 12:40:00,35.35,35.39,35.35,35.37,14400.0,24.5464,24.5741,24.5464,24.5602,14400.0
2009-12-09 12:45:00,35.35,35.36,35.33,35.33,5800.0,24.5464,24.5533,24.5325,24.5325,5800.0
2009-12-09 12:50:00,35.32,35.37,35.32,35.36,4900.0,24.5255,24.5602,24.5255,24.5533,4900.0
2009-12-09 12:55:00,35.36,35.37,35.36,35.37,3400.0,24.5533,24.5602,24.5533,24.5602,3400.0
2009-12-09 13:00:00,35.37,35.37,35.25,35.28,16400.0,24.5602,24.5602,24.4769,24.4977,16400.0
2009-12-09 13:05:00,35.28,35.29,35.25,35.28,7000.0,24.4977,24.5047,24.4769,24.4977,7000.0
2009-12-09 13:10:00,35.29,35.3,35.28,35.3,2200.0,24.5047,24.5116,24.4977,24.5116,2200.0
2009-12-09 13:15:00,35.29,35.29,35.24,35.25,8100.0,24.5047,24.5047,24.47,24.4769,8100.0
2009-12-09 13:20:00,35.26,35.26,35.25,35.26,6500.0,24.4839,24.4839,24.4769,24.4839,6500.0
2009-12-09 13:25:00,35.25,35.27,35.22,35.24,18700.0,24.4769,24.4908,24.4561,24.47,18700.0
2009-12-09 13:30:00,35.24,35.25,35.22,35.23,11200.0,24.47,24.4769,24.4561,24.463,11200.0
2009-12-09 13:35:00,35.23,35.25,35.23,35.24,9200.0,24.463,24.4769,24.463,24.47,9200.0
2009-12-09 13:40:00,35.24,35.24,35.19,35.22,11900.0,24.47,24.47,24.4353,24.4561,11900.0
2009-12-09 13:45:00,35.23,35.25,35.22,35.22,8400.0,24.463,24.4769,24.4561,24.4561,8400.0
2009-12-09 13:50:00,35.22,35.27,35.22,35.27,12400.0,24.4561,24.4908,24.4561,24.4908,12400.0
2009-12-09 13:55:00,35.27,35.27,35.22,35.22,7400.0,24.4908,24.4908,24.4561,24.4561,7400.0
2009-12-09 14:00:00,35.2,35.26,35.2,35.26,10200.0,24.4422,24.4839,24.4422,24.4839,10200.0
2009-12-09 14:05:00,35.26,35.28,35.26,35.27,8300.0,24.4839,24.4977,24.4839,24.4908,8300.0
2009-12-09 14:10:00,35.28,35.28,35.22,35.23,18000.0,24.4977,24.4977,24.4561,24.463,18000.0
2009-12-09 14:15:00,35.23,35.28,35.23,35.24,16000.0,24.463,24.4977,24.463,24.47,16000.0
2009-12-09 14:20:00,35.24,35.3,35.24,35.28,21500.0,24.47,24.5116,24.47,24.4977,21500.0
2009-12-09 14:25:00,35.26,35.28,35.22,35.22,5500.0,24.4839,24.4977,24.4561,24.4561,5500.0
2009-12-09 14:30:00,35.23,35.26,35.22,35.25,5500.0,24.463,24.4839,24.4561,24.4769,5500.0
2009-12-09 14:35:00,35.26,35.3,35.26,35.28,10300.0,24.4839,24.5116,24.4839,24.4977,10300.0
2009-12-09 14:40:00,35.28,35.3,35.27,35.3,9000.0,24.4977,24.5116,24.4908,24.5116,9000.0
2009-12-09 14:45:00,35.29,35.3,35.29,35.3,7200.0,24.5047,24.5116,24.5047,24.5116,7200.0
2009-12-09 14:50:00,35.29,35.3,35.26,35.28,19900.0,24.5047,24.5116,24.4839,24.4977,19900.0
2009-12-09 14:55:00,35.27,35.3,35.23,35.23,18300.0,24.4908,24.5116,24.463,24.463,18300.0
2009-12-09 15:00:00,35.25,35.3,35.24,35.3,15800.0,24.4769,24.5116,24.47,24.5116,15800.0
2009-12-09 15:05:00,35.3,35.33,35.29,35.31,16800.0,24.5116,24.5325,24.5047,24.5186,16800.0
2009-12-09 15:10:00,35.3,35.34,35.28,35.34,30900.0,24.5116,24.5394,24.4977,24.5394,30900.0
2009-12-09 15:15:00,35.33,35.33,35.28,35.31,15800.0,24.5325,24.5325,24.4977,24.5186,15800.0
2009-12-09 15:20:00,35.32,35.39,35.3,35.37,18100.0,24.5255,24.5741,24.5116,24.5602,18100.0
2009-12-09 15:25:00,35.36,35.38,35.35,35.35,9900.0,24.5533,24.5672,24.5464,24.5464,9900.0
2009-12-09 15:30:00,35.35,35.37,35.33,35.35,10600.0,24.5464,24.5602,24.5325,24.5464,10600.0
2009-12-09 15:35:00,35.34,35.35,35.28,35.28,17600.0,24.5394,24.5464,24.4977,24.4977,17600.0
2009-12-09 15:40:00,35.28,35.31,35.28,35.3,26400.0,24.4977,24.5186,24.4977,24.5116,26400.0
2009-12-09 15:45:00,35.3,35.32,35.29,35.3,19000.0,24.5116,24.5255,24.5047,24.5116,19000.0
2009-12-09 15:50:00,35.29,35.3,35.28,35.3,27800.0,24.5047,24.5116,24.4977,24.5116,27800.0
2009-12-09 15:55:00,35.29,35.31,35.29,35.31,39400.0,24.5047,24.5186,24.5047,24.5186,39400.0
2009-12-10 09:30:00,35.52,35.75,35.46,35.74,27600.0,24.6644,24.8241,24.6227,24.8172,27600.0
2009-12-10 09:35:00,35.72,35.73,35.63,35.64,12300.0,24.8033,24.8102,24.7408,24.7477,12300.0
2009-12-10 09:40:00,35.64,35.91,35.64,35.78,69100.0,24.7477,24.9352,24.7477,24.8449,69100.0
2009-12-10 09:45:00,35.82,35.88,35.8,35.87,9000.0,24.8727,24.9144,24.8588,24.9074,9000.0
2009-12-10 09:50:00,35.87,35.88,35.67,35.72,38500.0,24.9074,24.9144,24.7686,24.8033,38500.0
2009-12-10 09:55:00,35.71,35.85,35.7,35.7,19600.0,24.7963,24.8935,24.7894,24.7894,19600.0
2009-12-10 10:00:00,35.73,35.73,35.59,35.66,15500.0,24.8102,24.8102,24.713,24.7616,15500.0
2009-12-10 10:05:00,35.66,35.81,35.64,35.79,19300.0,24.7616,24.8658,24.7477,24.8519,19300.0
2009-12-10 10:10:00,35.79,35.82,35.7,35.79,12100.0,24.8519,24.8727,24.7894,24.8519,12100.0
2009-12-10 10:15:00,35.8,35.88,35.77,35.78,28000.0,24.8588,24.9144,24.838,24.8449,28000.0
2009-12-10 10:20:00,35.77,35.87,35.76,35.82,14000.0,24.838,24.9074,24.831,24.8727,14000.0
2009-12-10 10:25:00,35.79,35.83,35.73,35.78,15400.0,24.8519,24.8797,24.8102,24.8449,15400.0
2009-12-10 10:30:00,35.77,35.78,35.7,35.71,8000.0,24.838,24.8449,24.7894,24.7963,8000.0
2009-12-10 10:35:00,35.69,35.71,35.69,35.7,1000.0,24.7824,24.7963,24.7824,24.7894,1000.0
2009-12-10 10:40:00,35.73,35.85,35.72,35.81,22500.0,24.8102,24.8935,24.8033,24.8658,22500.0
2009-12-10 10:45:00,35.8,35.8,35.76,35.77,10400.0,24.8588,24.8588,24.831,24.838,10400.0
2009-12-10 10:50:00,35.77,35.77,35.69,35.71,6400.0,24.838,24.838,24.7824,24.7963,6400.0
2009-12-10 10:55:00,35.71,35.74,35.68,35.69,6000.0,24.7963,24.8172,24.7755,24.7824,6000.0
2009-12-10 11:00:00,35.69,35.7,35.67,35.69,3200.0,24.7824,24.7894,24.7686,24.7824,3200.0
2009-12-10 11:05:00,35.7,35.7,35.66,35.68,3400.0,24.7894,24.7894,24.7616,24.7755,3400.0
2009-12-10 11:10:00,35.68,35.76,35.67,35.75,13400.0,24.7755,24.831,24.7686,24.8241,13400.0
2009-12-10 11:15:00,35.75,35.79,35.73,35.76,9900.0,24.8241,24.8519,24.8102,24.831,9900.0
2009-12-10 11:20:00,35.76,35.76,35.69,35.71,7900.0,24.831,24.831,24.7824,24.7963,7900.0
2009-12-10 11:25:00,35.71,35.75,35.69,35.74,4700.0,24.7963,24.8241,24.7824,24.8172,4700.0
2009-12-10 11:30:00,35.72,35.77,35.69,35.75,7500.0,24.8033,24.838,24.7824,24.8241,7500.0
2009-12-10 11:35:00,35.77,35.81,35.77,35.81,9700.0,24.838,24.8658,24.838,24.8658,9700.0
2009-12-10 11:40:00,35.81,35.81,35.78,35.78,3000.0,24.8658,24.8658,24.8449,24.8449,3000.0
2009-12-10 11:45:00,35.78,35.78,35.77,35.77,7000.0,24.8449,24.8449,24.838,24.838,7000.0
2009-12-10 11:50:00,35.77,35.77,35.72,35.72,4400.0,24.838,24.838,24.8033,24.8033,4400.0
2009-12-10 11:55:00,35.72,35.76,35.7,35.75,7000.0,24.8033,24.831,24.7894,24.8241,7000.0
2009-12-10 12:00:00,35.75,35.75,35.73,35.73,4000.0,24.8241,24.8241,24.8102,24.8102,4000.0
2009-12-10 12:05:00,35.75,35.79,35.74,35.74,13800.0,24.8241,24.8519,24.8172,24.8172,13800.0
2009-12-10 12:10:00,35.72,35.74,35.7,35.73,4400.0,24.8033,24.8172,24.7894,24.8102,4400.0
2009-12-10 12:15:00,35.7,35.76,35.67,35.76,9200.0,24.7894,24.831,24.7686,24.831,9200.0
2009-12-10 12:20:00,35.76,35.79,35.74,35.79,8900.0,24.831,24.8519,24.8172,24.8519,8900.0
2009-12-10 12:25:00,35.78,35.79,35.75,35.76,10800.0,24.8449,24.8519,24.8241,24.831,10800.0
2009-12-10 12:30:00,35.76,35.78,35.73,35.78,7500.0,24.831,24.8449,24.8102,24.8449,7500.0
2009-12-10 12:35:00,35.78,35.78,35.69,35.69,8400.0,24.8449,24.8449,24.7824,24.7824,8400.0
2009-12-10 12:40:00,35.7,35.76,35.69,35.76,4600.0,24.7894,24.831,24.7824,24.831,4600.0
2009-12-10 12:45:00,35.77,35.81,35.77,35.81,3400.0,24.838,24.8658,24.838,24.8658,3400.0
2009-12-10 12:50:00,35.8,35.81,35.79,35.8,7000.0,24.8588,24.8658,24.8519,24.8588,7000.0
2009-12-10 12:55:00,35.8,35.83,35.8,35.82,12500.0,24.8588,24.8797,24.8588,24.8727,12500.0
2009-12-10 13:00:00,35.81,35.81,35.73,35.76,17500.0,24.8658,24.8658,24.8102,24.831,17500.0
2009-12-10 13:05:00,35.77,35.8,35.72,35.73,9000.0,24.838,24.8588,24.8033,24.8102,9000.0
2009-12-10 13:10:00,35.72,35.76,35.7,35.71,21800.0,24.8033,24.831,24.7894,24.7963,21800.0
2009-12-10 13:15:00,35.71,35.72,35.68,35.69,12700.0,24.7963,24.8033,24.7755,24.7824,12700.0
2009-12-10 13:20:00,35.69,35.78,35.69,35.77,15200.0,24.7824,24.8449,24.7824,24.838,15200.0
2009-12-10 13:25:00,35.77,35.79,35.77,35.79,3300.0,24.838,24.8519,24.838,24.8519,3300.0
2009-12-10 13:30:00,35.8,35.8,35.78,35.78,3400.0,24.8588,24.8588,24.8449,24.8449,3400.0
2009-12-10 13:35:00,35.79,35.8,35.75,35.8,9100.0,24.8519,24.8588,24.8241,24.8588,9100.0
2009-12-10 13:40:00,35.8,35.86,35.79,35.85,18100.0,24.8588,24.9005,24.8519,24.8935,18100.0
2009-12-10 13:45:00,35.85,35.86,35.83,35.83,14300.0,24.8935,24.9005,24.8797,24.8797,14300.0
2009-12-10 13:50:00,35.84,35.84,35.82,35.82,10100.0,24.8866,24.8866,24.8727,24.8727,10100.0
2009-12-10 13:55:00,35.82,35.9,35.82,35.9,15700.0,24.8727,24.9283,24.8727,24.9283,15700.0
2009-12-10 14:00:00,35.9,35.91,35.87,35.88,15200.0,24.9283,24.9352,24.9074,24.9144,15200.0
2009-12-10 14:05:00,35.88,35.9,35.87,35.89,9100.0,24.9144,24.9283,24.9074,24.9213,9100.0
2009-12-10 14:10:00,35.89,35.89,35.84,35.84,13400.0,24.9213,24.9213,24.8866,24.8866,13400.0
2009-12-10 14:15:00,35.84,35.85,35.84,35.85,13800.0,24.8866,24.8935,24.8866,24.8935,13800.0
2009-12-10 14:20:00,35.86,35.87,35.79,35.79,16300.0,24.9005,24.9074,24.8519,24.8519,16300.0
2009-12-10 14:25:00,35.79,35.81,35.78,35.8,6000.0,24.8519,24.8658,24.8449,24.8588,6000.0
2009-12-10 14:30:00,35.8,35.81,35.78,35.78,4400.0,24.8588,24.8658,24.8449,24.8449,4400.0
2009-12-10 14:35:00,35.79,35.79,35.74,35.74,4000.0,24.8519,24.8519,24.8172,24.8172,4000.0
2009-12-10 14:40:00,35.75,35.75,35.72,35.74,9600.0,24.8241,24.8241,24.8033,24.8172,9600.0
2009-12-10 14:45:00,35.74,35.74,35.7,35.71,11500.0,24.8172,24.8172,24.7894,24.7963,11500.0
2009-12-10 14:50:00,35.72,35.72,35.7,35.71,6700.0,24.8033,24.8033,24.7894,24.7963,6700.0
2009-12-10 14:55:00,35.71,35.71,35.7,35.71,4800.0,24.7963,24.7963,24.7894,24.7963,4800.0
2009-12-10 15:00:00,35.7,35.71,35.65,35.67,9700.0,24.7894,24.7963,24.7547,24.7686,9700.0
2009-12-10 15:05:00,35.67,35.67,35.63,35.65,16800.0,24.7686,24.7686,24.7408,24.7547,16800.0
2009-12-10 15:10:00,35.66,35.66,35.65,35.66,3500.0,24.7616,24.7616,24.7547,24.7616,3500.0
2009-12-10 15:15:00,35.65,35.66,35.64,35.65,7200.0,24.7547,24.7616,24.7477,24.7547,7200.0
2009-12-10 15:20:00,35.65,35.65,35.59,35.59,14900.0,24.7547,24.7547,24.713,24.713,14900.0
2009-12-10 15:25:00,35.6,35.6,35.56,35.58,13700.0,24.7199,24.7199,24.6922,24.7061,13700.0
2009-12-10 15:30:00,35.58,35.62,35.57,35.58,16400.0,24.7061,24.7338,24.6991,24.7061,16400.0
2009-12-10 15:35:00,35.59,35.59,35.54,35.58,30200.0,24.713,24.713,24.6783,24.7061,30200.0
2009-12-10 15:40:00,35.57,35.57,35.56,35.57,7700.0,24.6991,24.6991,24.6922,24.6991,7700.0
2009-12-10 15:45:00,35.56,35.61,35.56,35.61,30600.0,24.6922,24.7269,24.6922,24.7269,30600.0
2009-12-10 15:50:00,35.61,35.61,35.56,35.58,21100.0,24.7269,24.7269,24.6922,24.7061,21100.0
2009-12-10 15:55:00,35.58,35.6,35.57,35.6,35000.0,24.7061,24.7199,24.6991,24.7199,35000.0
2009-12-11 09:30:00,35.74,35.97,35.74,35.94,32400.0,24.8172,24.9769,24.8172,24.956,32400.0
2009-12-11 09:35:00,35.93,36.06,35.93,35.99,38800.0,24.9491,25.0394,24.9491,24.9908,38800.0
2009-12-11 09:40:00,35.99,36.16,35.99,36.11,39300.0,24.9908,25.1088,24.9908,25.0741,39300.0
2009-12-11 09:45:00,36.1,36.19,36.1,36.17,27900.0,25.0671,25.1296,25.0671,25.1157,27900.0
2009-12-11 09:50:00,36.16,36.24,36.1,36.24,23600.0,25.1088,25.1643,25.0671,25.1643,23600.0
2009-12-11 09:55:00,36.25,36.35,36.19,36.3,29200.0,25.1713,25.2407,25.1296,25.206,29200.0
2009-12-11 10:00:00,36.29,36.34,36.28,36.32,42700.0,25.1991,25.2338,25.1921,25.2199,42700.0
2009-12-11 10:05:00,36.32,36.37,36.31,36.37,31700.0,25.2199,25.2546,25.213,25.2546,31700.0
2009-12-11 10:10:00,36.35,36.44,36.35,36.44,27100.0,25.2407,25.3032,25.2407,25.3032,27100.0
2009-12-11 10:15:00,36.46,36.48,36.42,36.48,28800.0,25.3171,25.331,25.2893,25.331,28800.0
2009-12-11 10:20:00,36.48,36.48,36.43,36.48,17400.0,25.331,25.331,25.2963,25.331,17400.0
2009-12-11 10:25:00,36.5,36.5,36.43,36.44,23800.0,25.3449,25.3449,25.2963,25.3032,23800.0
2009-12-11 10:30:00,36.43,36.43,36.36,36.38,11500.0,25.2963,25.2963,25.2477,25.2616,11500.0
2009-12-11 10:35:00,36.39,36.41,36.35,36.37,9200.0,25.2685,25.2824,25.2407,25.2546,9200.0
2009-12-11 10:40:00,36.37,36.37,36.26,36.27,10600.0,25.2546,25.2546,25.1782,25.1852,10600.0
2009-12-11 10:45:00,36.28,36.3,36.22,36.24,13100.0,25.1921,25.206,25.1505,25.1643,13100.0
2009-12-11 10:50:00,36.24,36.27,36.19,36.27,20700.0,25.1643,25.1852,25.1296,25.1852,20700.0
2009-12-11 10:55:00,36.26,36.33,36.25,36.31,10000.0,25.1782,25.2268,25.1713,25.213,10000.0
2009-12-11 11:00:00,36.31,36.31,36.17,36.17,12100.0,25.213,25.213,25.1157,25.1157,12100.0
2009-12-11 11:05:00,36.17,36.24,36.17,36.23,13700.0,25.1157,25.1643,25.1157,25.1574,13700.0
2009-12-11 11:10:00,36.23,36.3,36.23,36.27,9900.0,25.1574,25.206,25.1574,25.1852,9900.0
2009-12-11 11:15:00,36.26,36.28,36.23,36.23,13200.0,25.1782,25.1921,25.1574,25.1574,13200.0
2009-12-11 11:20:00,36.23,36.23,36.14,36.15,16300.0,25.1574,25.1574,25.0949,25.1019,16300.0
2009-12-11 11:25:00,36.16,36.17,36.12,36.14,25100.0,25.1088,25.1157,25.081,25.0949,25100.0
2009-12-11 11:30:00,36.15,36.17,36.12,36.15,18200.0,25.1019,25.1157,25.081,25.1019,18200.0
2009-12-11 11:35:00,36.15,36.2,36.13,36.18,6700.0,25.1019,25.1366,25.088,25.1227,6700.0
2009-12-11 11:40:00,36.18,36.2,36.15,36.17,7700.0,25.1227,25.1366,25.1019,25.1157,7700.0
2009-12-11 11:45:00,36.16,36.17,36.1,36.17,18500.0,25.1088,25.1157,25.0671,25.1157,18500.0
2009-12-11 11:50:00,36.17,36.17,36.12,36.16,13300.0,25.1157,25.1157,25.081,25.1088,13300.0
2009-12-11 11:55:00,36.17,36.23,36.16,36.23,30600.0,25.1157,25.1574,25.1088,25.1574,30600.0
2009-12-11 12:00:00,36.23,36.26,36.21,36.25,18900.0,25.1574,25.1782,25.1435,25.1713,18900.0
2009-12-11 12:05:00,36.25,36.31,36.24,36.29,16500.0,25.1713,25.213,25.1643,25.1991,16500.0
2009-12-11 12:10:00,36.29,36.34,36.29,36.34,9600.0,25.1991,25.2338,25.1991,25.2338,9600.0
2009-12-11 12:15:00,36.33,36.34,36.3,36.31,5600.0,25.2268,25.2338,25.206,25.213,5600.0
2009-12-11 12:20:00,36.3,36.31,36.27,36.27,6500.0,25.206,25.213,25.1852,25.1852,6500.0
2009-12-11 12:25:00,36.27,36.27,36.25,36.25,1500.0,25.1852,25.1852,25.1713,25.1713,1500.0
2009-12-11 12:30:00,36.25,36.25,36.24,36.24,4700.0,25.1713,25.1713,25.1643,25.1643,4700.0
2009-12-11 12:35:00,36.24,36.24,36.19,36.2,5800.0,25.1643,25.1643,25.1296,25.1366,5800.0
2009-12-11 12:40:00,36.21,36.21,36.17,36.18,6800.0,25.1435,25.1435,25.1157,25.1227,6800.0
2009-12-11 12:45:00,36.18,36.2,36.18,36.19,5900.0,25.1227,25.1366,25.1227,25.1296,5900.0
2009-12-11 12:50:00,36.2,36.22,36.19,36.21,3200.0,25.1366,25.1505,25.1296,25.1435,3200.0
2009-12-11 12:55:00,36.22,36.24,36.22,36.24,4200.0,25.1505,25.1643,25.1505,25.1643,4200.0
2009-12-11 13:00:00,36.23,36.23,36.21,36.23,7200.0,25.1574,25.1574,25.1435,25.1574,7200.0
2009-12-11 13:05:00,36.22,36.23,36.2,36.2,3900.0,25.1505,25.1574,25.1366,25.1366,3900.0
2009-12-11 13:10:00,36.19,36.2,36.19,36.19,3000.0,25.1296,25.1366,25.1296,25.1296,3000.0
2009-12-11 13:15:00,36.19,36.19,36.18,36.18,3800.0,25.1296,25.1296,25.1227,25.1227,3800.0
2009-12-11 13:20:00,36.18,36.19,36.17,36.17,3600.0,25.1227,25.1296,25.1157,25.1157,3600.0
2009-12-11 13:25:00,36.17,36.18,36.13,36.18,9100.0,25.1157,25.1227,25.088,25.1227,9100.0
2009-12-11 13:30:00,36.18,36.21,36.18,36.19,6500.0,25.1227,25.1435,25.1227,25.1296,6500.0
2009-12-11 13:35:00,36.19,36.2,36.17,36.18,12700.0,25.1296,25.1366,25.1157,25.1227,12700.0
2009-12-11 13:40:00,36.18,36.2,36.18,36.19,7400.0,25.1227,25.1366,25.1227,25.1296,7400.0
2009-12-11 13:45:00,36.19,36.2,36.18,36.19,4300.0,25.1296,25.1366,25.1227,25.1296,4300.0
2009-12-11 13:50:00,36.18,36.19,36.16,36.16,4300.0,25.1227,25.1296,25.1088,25.1088,4300.0
2009-12-11 13:55:00,36.16,36.16,36.15,36.15,4600.0,25.1088,25.1088,25.1019,25.1019,4600.0
2009-12-11 14:00:00,36.15,36.19,36.15,36.19,11000.0,25.1019,25.1296,25.1019,25.1296,11000.0
2009-12-11 14:05:00,36.19,36.22,36.18,36.21,9400.0,25.1296,25.1505,25.1227,25.1435,9400.0
2009-12-11 14:10:00,36.2,36.21,36.18,36.19,5000.0,25.1366,25.1435,25.1227,25.1296,5000.0
2009-12-11 14:15:00,36.19,36.19,36.16,36.16,8100.0,25.1296,25.1296,25.1088,25.1088,8100.0
2009-12-11 14:20:00,36.16,36.18,36.14,36.14,9500.0,25.1088,25.1227,25.0949,25.0949,9500.0
2009-12-11 14:25:00,36.14,36.15,36.11,36.11,11900.0,25.0949,25.1019,25.0741,25.0741,11900.0
2009-12-11 14:30:00,36.11,36.12,36.09,36.1,6900.0,25.0741,25.081,25.0602,25.0671,6900.0
2009-12-11 14:35:00,36.1,36.11,36.08,36.09,11800.0,25.0671,25.0741,25.0532,25.0602,11800.0
2009-12-11 14:40:00,36.1,36.11,36.07,36.11,9600.0,25.0671,25.0741,25.0463,25.0741,9600.0
2009-12-11 14:45:00,36.11,36.14,36.08,36.14,11200.0,25.0741,25.0949,25.0532,25.0949,11200.0
2009-12-11 14:50:00,36.13,36.14,36.1,36.11,15000.0,25.088,25.0949,25.0671,25.0741,15000.0
2009-12-11 14:55:00,36.11,36.12,36.1,36.12,14400.0,25.0741,25.081,25.0671,25.081,14400.0
2009-12-11 15:00:00,36.11,36.15,36.11,36.15,12900.0,25.0741,25.1019,25.0741,25.1019,12900.0
2009-12-11 15:05:00,36.14,36.15,36.14,36.15,7200.0,25.0949,25.1019,25.0949,25.1019,7200.0
2009-12-11 15:10:00,36.15,36.15,36.14,36.14,7300.0,25.1019,25.1019,25.0949,25.0949,7300.0
2009-12-11 15:15:00,36.15,36.15,36.12,36.12,10700.0,25.1019,25.1019,25.081,25.081,10700.0
2009-12-11 15:20:00,36.13,36.13,36.09,36.09,7300.0,25.088,25.088,25.0602,25.0602,7300.0
2009-12-11 15:25:00,36.09,36.1,36.09,36.1,8900.0,25.0602,25.0671,25.0602,25.0671,8900.0
2009-12-11 15:30:00,36.09,36.13,36.09,36.13,26300.0,25.0602,25.088,25.0602,25.088,26300.0
2009-12-11 15:35:00,36.13,36.15,36.12,36.14,13000.0,25.088,25.1019,25.081,25.0949,13000.0
2009-12-11 15:40:00,36.14,36.15,36.06,36.06,39400.0,25.0949,25.1019,25.0394,25.0394,39400.0
2009-12-11 15:45:00,36.07,36.07,36.05,36.05,27000.0,25.0463,25.0463,25.0324,25.0324,27000.0
2009-12-11 15:50:00,36.05,36.06,36.02,36.02,28800.0,25.0324,25.0394,25.0116,25.0116,28800.0
2009-12-11 15:55:00,36.03,36.03,36.01,36.03,93200.0,25.0185,25.0185,25.0046,25.0185,93200.0
2009-12-14 09:30:00,36.75,36.75,36.4,36.49,33400.0,25.5185,25.5185,25.2755,25.3379,33400.0
2009-12-14 09:35:00,36.44,36.47,36.26,36.27,13800.0,25.3032,25.3241,25.1782,25.1852,13800.0
2009-12-14 09:40:00,36.3,36.4,36.27,36.39,8200.0,25.206,25.2755,25.1852,25.2685,8200.0
2009-12-14 09:45:00,36.38,36.43,36.31,36.39,27500.0,25.2616,25.2963,25.213,25.2685,27500.0
2009-12-14 09:50:00,36.39,36.42,36.34,36.42,14100.0,25.2685,25.2893,25.2338,25.2893,14100.0
2009-12-14 09:55:00,36.4,36.4,36.27,36.3,18300.0,25.2755,25.2755,25.1852,25.206,18300.0
2009-12-14 10:00:00,36.29,36.31,36.24,36.24,18600.0,25.1991,25.213,25.1643,25.1643,18600.0
2009-12-14 10:05:00,36.25,36.25,36.22,36.23,5900.0,25.1713,25.1713,25.1505,25.1574,5900.0
2009-12-14 10:10:00,36.23,36.23,36.21,36.23,14400.0,25.1574,25.1574,25.1435,25.1574,14400.0
2009-12-14 10:15:00,36.23,36.28,36.22,36.26,11700.0,25.1574,25.1921,25.1505,25.1782,11700.0
2009-12-14 10:20:00,36.27,36.34,36.26,36.32,13900.0,25.1852,25.2338,25.1782,25.2199,13900.0
2009-12-14 10:25:00,36.33,36.35,36.33,36.35,3300.0,25.2268,25.2407,25.2268,25.2407,3300.0
2009-12-14 10:30:00,36.35,36.37,36.34,36.37,9800.0,25.2407,25.2546,25.2338,25.2546,9800.0
2009-12-14 10:35:00,36.37,36.37,36.34,36.34,6100.0,25.2546,25.2546,25.2338,25.2338,6100.0
2009-12-14 10:40:00,36.36,36.39,36.32,36.32,30500.0,25.2477,25.2685,25.2199,25.2199,30500.0
2009-12-14 10:45:00,36.34,36.35,36.29,36.31,5300.0,25.2338,25.2407,25.1991,25.213,5300.0
2009-12-14 10:50:00,36.32,36.36,36.31,36.34,18100.0,25.2199,25.2477,25.213,25.2338,18100.0
2009-12-14 10:55:00,36.34,36.36,36.25,36.26,16100.0,25.2338,25.2477,25.1713,25.1782,16100.0
2009-12-14 11:00:00,36.25,36.28,36.25,36.25,3300.0,25.1713,25.1921,25.1713,25.1713,3300.0
2009-12-14 11:05:00,36.26,36.26,36.25,36.25,2200.0,25.1782,25.1782,25.1713,25.1713,2200.0
2009-12-14 11:10:00,36.26,36.27,36.25,36.27,4100.0,25.1782,25.1852,25.1713,25.1852,4100.0
2009-12-14 11:15:00,36.26,36.3,36.26,36.29,5100.0,25.1782,25.206,25.1782,25.1991,5100.0
2009-12-14 11:20:00,36.3,36.32,36.26,36.31,12700.0,25.206,25.2199,25.1782,25.213,12700.0
2009-12-14 11:25:00,36.31,36.34,36.29,36.34,10100.0,25.213,25.2338,25.1991,25.2338,10100.0
2009-12-14 11:30:00,36.33,36.33,36.3,36.3,2100.0,25.2268,25.2268,25.206,25.206,2100.0
2009-12-14 11:35:00,36.3,36.31,36.28,36.28,7600.0,25.206,25.213,25.1921,25.1921,7600.0
2009-12-14 11:40:00,36.29,36.32,36.28,36.3,9600.0,25.1991,25.2199,25.1921,25.206,9600.0
2009-12-14 11:45:00,36.29,36.31,36.29,36.29,4500.0,25.1991,25.213,25.1991,25.1991,4500.0
2009-12-14 11:50:00,36.28,36.31,36.27,36.31,6700.0,25.1921,25.213,25.1852,25.213,6700.0
2009-12-14 11:55:00,36.31,36.33,36.31,36.33,4100.0,25.213,25.2268,25.213,25.2268,4100.0
2009-12-14 12:00:00,36.33,36.35,36.33,36.34,3900.0,25.2268,25.2407,25.2268,25.2338,3900.0
2009-12-14 12:05:00,36.33,36.33,36.32,36.33,2500.0,25.2268,25.2268,25.2199,25.2268,2500.0
2009-12-14 12:10:00,36.33,36.35,36.32,36.35,9200.0,25.2268,25.2407,25.2199,25.2407,9200.0
2009-12-14 12:15:00,36.34,36.35,36.34,36.35,1300.0,25.2338,25.2407,25.2338,25.2407,1300.0
2009-12-14 12:20:00,36.34,36.35,36.29,36.3,13300.0,25.2338,25.2407,25.1991,25.206,13300.0
2009-12-14 12:25:00,36.3,36.34,36.29,36.33,4200.0,25.206,25.2338,25.1991,25.2268,4200.0
2009-12-14 12:30:00,36.32,36.33,36.29,36.29,10000.0,25.2199,25.2268,25.1991,25.1991,10000.0
2009-12-14 12:35:00,36.3,36.3,36.29,36.29,6000.0,25.206,25.206,25.1991,25.1991,6000.0
2009-12-14 12:40:00,36.29,36.31,36.28,36.29,4800.0,25.1991,25.213,25.1921,25.1991,4800.0
2009-12-14 12:45:00,36.3,36.31,36.28,36.29,10700.0,25.206,25.213,25.1921,25.1991,10700.0
2009-12-14 12:50:00,36.29,36.29,36.25,36.28,9200.0,25.1991,25.1991,25.1713,25.1921,9200.0
2009-12-14 12:55:00,36.26,36.26,36.25,36.26,3300.0,25.1782,25.1782,25.1713,25.1782,3300.0
2009-12-14 13:00:00,36.26,36.27,36.25,36.26,4700.0,25.1782,25.1852,25.1713,25.1782,4700.0
2009-12-14 13:05:00,36.26,36.26,36.25,36.25,6100.0,25.1782,25.1782,25.1713,25.1713,6100.0
2009-12-14 13:10:00,36.25,36.26,36.25,36.25,5000.0,25.1713,25.1782,25.1713,25.1713,5000.0
2009-12-14 13:15:00,36.26,36.26,36.25,36.25,4300.0,25.1782,25.1782,25.1713,25.1713,4300.0
2009-12-14 13:20:00,36.25,36.26,36.22,36.22,12700.0,25.1713,25.1782,25.1505,25.1505,12700.0
2009-12-14 13:25:00,36.22,36.23,36.22,36.22,4200.0,25.1505,25.1574,25.1505,25.1505,4200.0
2009-12-14 13:30:00,36.22,36.22,36.18,36.18,5900.0,25.1505,25.1505,25.1227,25.1227,5900.0
2009-12-14 13:35:00,36.18,36.19,36.13,36.14,10400.0,25.1227,25.1296,25.088,25.0949,10400.0
2009-12-14 13:40:00,36.14,36.14,36.11,36.11,5300.0,25.0949,25.0949,25.0741,25.0741,5300.0
2009-12-14 13:45:00,36.11,36.14,36.1,36.1,16100.0,25.0741,25.0949,25.0671,25.0671,16100.0
2009-12-14 13:50:00,36.11,36.13,36.1,36.12,15200.0,25.0741,25.088,25.0671,25.081,15200.0
2009-12-14 13:55:00,36.12,36.13,36.11,36.11,5500.0,25.081,25.088,25.0741,25.0741,5500.0
2009-12-14 14:00:00,36.12,36.13,36.1,36.13,10000.0,25.081,25.088,25.0671,25.088,10000.0
2009-12-14 14:05:00,36.12,36.16,36.12,36.15,8200.0,25.081,25.1088,25.081,25.1019,8200.0
2009-12-14 14:10:00,36.15,36.16,36.15,36.15,4300.0,25.1019,25.1088,25.1019,25.1019,4300.0
2009-12-14 14:15:00,36.15,36.15,36.11,36.14,8700.0,25.1019,25.1019,25.0741,25.0949,8700.0
2009-12-14 14:20:00,36.12,36.16,36.12,36.16,7300.0,25.081,25.1088,25.081,25.1088,7300.0
2009-12-14 14:25:00,36.16,36.16,36.13,36.16,6600.0,25.1088,25.1088,25.088,25.1088,6600.0
2009-12-14 14:30:00,36.14,36.15,36.13,36.15,6900.0,25.0949,25.1019,25.088,25.1019,6900.0
2009-12-14 14:35:00,36.14,36.18,36.14,36.16,6100.0,25.0949,25.1227,25.0949,25.1088,6100.0
2009-12-14 14:40:00,36.17,36.17,36.14,36.15,6500.0,25.1157,25.1157,25.0949,25.1019,6500.0
2009-12-14 14:45:00,36.13,36.14,36.11,36.13,4100.0,25.088,25.0949,25.0741,25.088,4100.0
2009-12-14 14:50:00,36.13,36.13,36.11,36.13,6700.0,25.088,25.088,25.0741,25.088,6700.0
2009-12-14 14:55:00,36.14,36.14,36.11,36.14,15200.0,25.0949,25.0949,25.0741,25.0949,15200.0
2009-12-14 15:00:00,36.14,36.14,36.11,36.13,15500.0,25.0949,25.0949,25.0741,25.088,15500.0
2009-12-14 15:05:00,36.15,36.15,36.12,36.13,13400.0,25.1019,25.1019,25.081,25.088,13400.0
2009-12-14 15:10:00,36.13,36.13,36.11,36.13,14400.0,25.088,25.088,25.0741,25.088,14400.0
2009-12-14 15:15:00,36.13,36.15,36.13,36.15,4100.0,25.088,25.1019,25.088,25.1019,4100.0
2009-12-14 15:20:00,36.16,36.16,36.14,36.14,12100.0,25.1088,25.1088,25.0949,25.0949,12100.0
2009-12-14 15:25:00,36.14,36.17,36.14,36.17,10800.0,25.0949,25.1157,25.0949,25.1157,10800.0
2009-12-14 15:30:00,36.17,36.18,36.17,36.18,14700.0,25.1157,25.1227,25.1157,25.1227,14700.0
2009-12-14 15:35:00,36.18,36.19,36.16,36.17,14100.0,25.1227,25.1296,25.1088,25.1157,14100.0
2009-12-14 15:40:00,36.16,36.17,36.13,36.17,39500.0,25.1088,25.1157,25.088,25.1157,39500.0
2009-12-14 15:45:00,36.17,36.17,36.16,36.17,12700.0,25.1157,25.1157,25.1088,25.1157,12700.0
2009-12-14 15:50:00,36.16,36.17,36.13,36.16,33000.0,25.1088,25.1157,25.088,25.1088,33000.0
2009-12-14 15:55:00,36.17,36.17,36.09,36.14,91200.0,25.1157,25.1157,25.0602,25.0949,91200.0
2009-12-15 09:30:00,36.26,36.3,36.16,36.21,45200.0,25.1782,25.206,25.1088,25.1435,45200.0
2009-12-15 09:35:00,36.21,36.23,36.0,36.01,25100.0,25.1435,25.1574,24.9977,25.0046,25100.0
2009-12-15 09:40:00,36.04,36.11,36.01,36.04,9200.0,25.0255,25.0741,25.0046,25.0255,9200.0
2009-12-15 09:45:00,36.07,36.09,36.0,36.03,6300.0,25.0463,25.0602,24.9977,25.0185,6300.0
2009-12-15 09:50:00,36.03,36.04,36.01,36.02,7200.0,25.0185,25.0255,25.0046,25.0116,7200.0
2009-12-15 09:55:00,36.02,36.05,36.01,36.01,6000.0,25.0116,25.0324,25.0046,25.0046,6000.0
2009-12-15 10:00:00,36.0,36.01,36.0,36.01,6700.0,24.9977,25.0046,24.9977,25.0046,6700.0
2009-12-15 10:05:00,36.01,36.03,36.01,36.03,25200.0,25.0046,25.0185,25.0046,25.0185,25200.0
2009-12-15 10:10:00,36.02,36.03,36.01,36.03,17300.0,25.0116,25.0185,25.0046,25.0185,17300.0
2009-12-15 10:15:00,36.03,36.1,36.02,36.09,15900.0,25.0185,25.0671,25.0116,25.0602,15900.0
2009-12-15 10:20:00,36.07,36.08,36.06,36.07,6600.0,25.0463,25.0532,25.0394,25.0463,6600.0
2009-12-15 10:25:00,36.07,36.08,36.06,36.07,3100.0,25.0463,25.0532,25.0394,25.0463,3100.0
2009-12-15 10:30:00,36.06,36.07,36.06,36.07,3200.0,25.0394,25.0463,25.0394,25.0463,3200.0
2009-12-15 10:35:00,36.07,36.07,36.06,36.07,6400.0,25.0463,25.0463,25.0394,25.0463,6400.0
2009-12-15 10:40:00,36.07,36.13,36.06,36.13,7000.0,25.0463,25.088,25.0394,25.088,7000.0
2009-12-15 10:45:00,36.13,36.13,36.12,36.13,5500.0,25.088,25.088,25.081,25.088,5500.0
2009-12-15 10:50:00,36.13,36.17,36.11,36.17,14600.0,25.088,25.1157,25.0741,25.1157,14600.0
2009-12-15 10:55:00,36.16,36.16,36.1,36.1,11600.0,25.1088,25.1088,25.0671,25.0671,11600.0
2009-12-15 11:00:00,36.11,36.14,36.1,36.14,12400.0,25.0741,25.0949,25.0671,25.0949,12400.0
2009-12-15 11:05:00,36.13,36.13,36.1,36.11,9100.0,25.088,25.088,25.0671,25.0741,9100.0
2009-12-15 11:10:00,36.11,36.12,36.07,36.07,5000.0,25.0741,25.081,25.0463,25.0463,5000.0
2009-12-15 11:15:00,36.07,36.1,36.05,36.06,7400.0,25.0463,25.0671,25.0324,25.0394,7400.0
2009-12-15 11:20:00,36.06,36.06,36.03,36.05,6100.0,25.0394,25.0394,25.0185,25.0324,6100.0
2009-12-15 11:25:00,36.05,36.05,36.03,36.04,6400.0,25.0324,25.0324,25.0185,25.0255,6400.0
2009-12-15 11:30:00,36.03,36.08,36.03,36.08,8100.0,25.0185,25.0532,25.0185,25.0532,8100.0
2009-12-15 11:35:00,36.1,36.11,36.09,36.1,2700.0,25.0671,25.0741,25.0602,25.0671,2700.0
2009-12-15 11:40:00,36.1,36.12,36.08,36.08,5900.0,25.0671,25.081,25.0532,25.0532,5900.0
2009-12-15 11:45:00,36.07,36.08,36.05,36.05,4400.0,25.0463,25.0532,25.0324,25.0324,4400.0
2009-12-15 11:50:00,36.06,36.08,36.05,36.08,5300.0,25.0394,25.0532,25.0324,25.0532,5300.0
2009-12-15 11:55:00,36.08,36.08,36.07,36.08,2800.0,25.0532,25.0532,25.0463,25.0532,2800.0
2009-12-15 12:00:00,36.07,36.08,36.07,36.08,1300.0,25.0463,25.0532,25.0463,25.0532,1300.0
2009-12-15 12:05:00,36.08,36.08,36.06,36.07,4600.0,25.0532,25.0532,25.0394,25.0463,4600.0
2009-12-15 12:10:00,36.07,36.08,36.07,36.08,1600.0,25.0463,25.0532,25.0463,25.0532,1600.0
2009-12-15 12:15:00,36.07,36.08,36.03,36.05,6100.0,25.0463,25.0532,25.0185,25.0324,6100.0
2009-12-15 12:20:00,36.05,36.06,36.04,36.06,3500.0,25.0324,25.0394,25.0255,25.0394,3500.0
2009-12-15 12:25:00,36.06,36.07,36.05,36.06,10500.0,25.0394,25.0463,25.0324,25.0394,10500.0
2009-12-15 12:30:00,36.05,36.06,36.04,36.04,4600.0,25.0324,25.0394,25.0255,25.0255,4600.0
2009-12-15 12:35:00,36.04,36.04,36.01,36.03,11700.0,25.0255,25.0255,25.0046,25.0185,11700.0
2009-12-15 12:40:00,36.04,36.04,36.02,36.03,2300.0,25.0255,25.0255,25.0116,25.0185,2300.0
2009-12-15 12:45:00,36.03,36.04,36.02,36.04,3800.0,25.0185,25.0255,25.0116,25.0255,3800.0
2009-12-15 12:50:00,36.03,36.1,36.02,36.1,14600.0,25.0185,25.0671,25.0116,25.0671,14600.0
2009-12-15 12:55:00,36.1,36.16,36.1,36.16,17700.0,25.0671,25.1088,25.0671,25.1088,17700.0
2009-12-15 13:00:00,36.15,36.17,36.11,36.17,15000.0,25.1019,25.1157,25.0741,25.1157,15000.0
2009-12-15 13:05:00,36.17,36.19,36.13,36.18,23300.0,25.1157,25.1296,25.088,25.1227,23300.0
2009-12-15 13:10:00,36.18,36.21,36.18,36.21,10300.0,25.1227,25.1435,25.1227,25.1435,10300.0
2009-12-15 13:15:00,36.2,36.2,36.18,36.18,9800.0,25.1366,25.1366,25.1227,25.1227,9800.0
2009-12-15 13:20:00,36.17,36.18,36.15,36.18,8500.0,25.1157,25.1227,25.1019,25.1227,8500.0
2009-12-15 13:25:00,36.18,36.18,36.17,36.17,1400.0,25.1227,25.1227,25.1157,25.1157,1400.0
2009-12-15 13:30:00,36.17,36.17,36.13,36.14,10200.0,25.1157,25.1157,25.088,25.0949,10200.0
2009-12-15 13:35:00,36.13,36.13,36.11,36.13,6300.0,25.088,25.088,25.0741,25.088,6300.0
2009-12-15 13:40:00,36.12,36.16,36.11,36.15,7200.0,25.081,25.1088,25.0741,25.1019,7200.0
2009-12-15 13:45:00,36.14,36.15,36.11,36.12,10100.0,25.0949,25.1019,25.0741,25.081,10100.0
2009-12-15 13:50:00,36.13,36.13,36.12,36.13,3000.0,25.088,25.088,25.081,25.088,3000.0
2009-12-15 13:55:00,36.13,36.14,36.12,36.13,8300.0,25.088,25.0949,25.081,25.088,8300.0
2009-12-15 14:00:00,36.12,36.13,36.1,36.1,7900.0,25.081,25.088,25.0671,25.0671,7900.0
2009-12-15 14:05:00,36.11,36.11,36.1,36.1,3500.0,25.0741,25.0741,25.0671,25.0671,3500.0
2009-12-15 14:10:00,36.1,36.13,36.1,36.13,2900.0,25.0671,25.088,25.0671,25.088,2900.0
2009-12-15 14:15:00,36.12,36.16,36.12,36.13,6800.0,25.081,25.1088,25.081,25.088,6800.0
2009-12-15 14:20:00,36.14,36.14,36.11,36.11,7200.0,25.0949,25.0949,25.0741,25.0741,7200.0
2009-12-15 14:25:00,36.11,36.11,36.09,36.09,5500.0,25.0741,25.0741,25.0602,25.0602,5500.0
2009-12-15 14:30:00,36.09,36.1,36.08,36.09,13400.0,25.0602,25.0671,25.0532,25.0602,13400.0
2009-12-15 14:35:00,36.08,36.09,36.08,36.08,6900.0,25.0532,25.0602,25.0532,25.0532,6900.0
2009-12-15 14:40:00,36.09,36.1,36.08,36.1,3300.0,25.0602,25.0671,25.0532,25.0671,3300.0
2009-12-15 14:45:00,36.09,36.11,36.09,36.1,8200.0,25.0602,25.0741,25.0602,25.0671,8200.0
2009-12-15 14:50:00,36.1,36.1,36.09,36.1,5000.0,25.0671,25.0671,25.0602,25.0671,5000.0
2009-12-15 14:55:00,36.1,36.11,36.09,36.1,11200.0,25.0671,25.0741,25.0602,25.0671,11200.0
2009-12-15 15:00:00,36.11,36.11,36.1,36.1,4400.0,25.0741,25.0741,25.0671,25.0671,4400.0
2009-12-15 15:05:00,36.1,36.11,36.08,36.09,12700.0,25.0671,25.0741,25.0532,25.0602,12700.0
2009-12-15 15:10:00,36.09,36.11,36.09,36.11,7500.0,25.0602,25.0741,25.0602,25.0741,7500.0
2009-12-15 15:15:00,36.1,36.14,36.1,36.13,10600.0,25.0671,25.0949,25.0671,25.088,10600.0
2009-12-15 15:20:00,36.12,36.13,36.06,36.09,20200.0,25.081,25.088,25.0394,25.0602,20200.0
2009-12-15 15:25:00,36.08,36.14,36.08,36.13,11000.0,25.0532,25.0949,25.0532,25.088,11000.0
2009-12-15 15:30:00,36.14,36.14,36.07,36.11,23100.0,25.0949,25.0949,25.0463,25.0741,23100.0
2009-12-15 15:35:00,36.11,36.13,36.1,36.13,16000.0,25.0741,25.088,25.0671,25.088,16000.0
2009-12-15 15:40:00,36.12,36.12,36.02,36.06,32800.0,25.081,25.081,25.0116,25.0394,32800.0
2009-12-15 15:45:00,36.06,36.09,36.03,36.07,35300.0,25.0394,25.0602,25.0185,25.0463,35300.0
2009-12-15 15:50:00,36.07,36.08,36.04,36.08,20900.0,25.0463,25.0532,25.0255,25.0532,20900.0
2009-12-15 15:55:00,36.09,36.11,36.03,36.11,24800.0,25.0602,25.0741,25.0185,25.0741,24800.0
2009-12-16 09:30:00,36.06,36.33,36.03,36.22,19600.0,25.0394,25.2268,25.0185,25.1505,19600.0
2009-12-16 09:35:00,36.2,36.28,36.16,36.28,7700.0,25.1366,25.1921,25.1088,25.1921,7700.0
2009-12-16 09:40:00,36.29,36.3,36.18,36.21,30100.0,25.1991,25.206,25.1227,25.1435,30100.0
2009-12-16 09:45:00,36.2,36.25,36.2,36.23,8400.0,25.1366,25.1713,25.1366,25.1574,8400.0
2009-12-16 09:50:00,36.23,36.29,36.23,36.28,4700.0,25.1574,25.1991,25.1574,25.1921,4700.0
2009-12-16 09:55:00,36.26,36.34,36.23,36.24,17200.0,25.1782,25.2338,25.1574,25.1643,17200.0
2009-12-16 10:00:00,36.27,36.35,36.27,36.31,15100.0,25.1852,25.2407,25.1852,25.213,15100.0
2009-12-16 10:05:00,36.31,36.36,36.31,36.34,9400.0,25.213,25.2477,25.213,25.2338,9400.0
2009-12-16 10:10:00,36.35,36.35,36.24,36.25,9200.0,25.2407,25.2407,25.1643,25.1713,9200.0
2009-12-16 10:15:00,36.25,36.25,36.2,36.23,10800.0,25.1713,25.1713,25.1366,25.1574,10800.0
2009-12-16 10:20:00,36.23,36.24,36.13,36.19,28700.0,25.1574,25.1643,25.088,25.1296,28700.0
2009-12-16 10:25:00,36.19,36.21,36.18,36.21,6100.0,25.1296,25.1435,25.1227,25.1435,6100.0
2009-12-16 10:30:00,36.22,36.34,36.22,36.32,17100.0,25.1505,25.2338,25.1505,25.2199,17100.0
2009-12-16 10:35:00,36.32,36.32,36.27,36.3,6900.0,25.2199,25.2199,25.1852,25.206,6900.0
2009-12-16 10:40:00,36.3,36.3,36.27,36.29,5500.0,25.206,25.206,25.1852,25.1991,5500.0
2009-12-16 10:45:00,36.28,36.29,36.28,36.28,1600.0,25.1921,25.1991,25.1921,25.1921,1600.0
2009-12-16 10:50:00,36.29,36.32,36.29,36.32,8100.0,25.1991,25.2199,25.1991,25.2199,8100.0
2009-12-16 10:55:00,36.31,36.32,36.31,36.31,3300.0,25.213,25.2199,25.213,25.213,3300.0
2009-12-16 11:00:00,36.32,36.32,36.27,36.27,7100.0,25.2199,25.2199,25.1852,25.1852,7100.0
2009-12-16 11:05:00,36.27,36.28,36.27,36.28,2600.0,25.1852,25.1921,25.1852,25.1921,2600.0
2009-12-16 11:10:00,36.28,36.28,36.25,36.25,5900.0,25.1921,25.1921,25.1713,25.1713,5900.0
2009-12-16 11:15:00,36.25,36.26,36.25,36.26,2100.0,25.1713,25.1782,25.1713,25.1782,2100.0
2009-12-16 11:20:00,36.25,36.26,36.25,36.26,2200.0,25.1713,25.1782,25.1713,25.1782,2200.0
2009-12-16 11:25:00,36.25,36.26,36.25,36.26,4500.0,25.1713,25.1782,25.1713,25.1782,4500.0
2009-12-16 11:30:00,36.25,36.3,36.25,36.3,8600.0,25.1713,25.206,25.1713,25.206,8600.0
2009-12-16 11:35:00,36.3,36.3,36.28,36.29,9800.0,25.206,25.206,25.1921,25.1991,9800.0
2009-12-16 11:40:00,36.29,36.32,36.28,36.32,15200.0,25.1991,25.2199,25.1921,25.2199,15200.0
2009-12-16 11:45:00,36.32,36.32,36.31,36.31,2500.0,25.2199,25.2199,25.213,25.213,2500.0
2009-12-16 11:50:00,36.31,36.32,36.31,36.31,4200.0,25.213,25.2199,25.213,25.213,4200.0
2009-12-16 11:55:00,36.32,36.32,36.29,36.3,2600.0,25.2199,25.2199,25.1991,25.206,2600.0
2009-12-16 12:00:00,36.3,36.3,36.27,36.28,5900.0,25.206,25.206,25.1852,25.1921,5900.0
2009-12-16 12:05:00,36.27,36.28,36.24,36.25,4500.0,25.1852,25.1921,25.1643,25.1713,4500.0
2009-12-16 12:10:00,36.25,36.26,36.24,36.26,4500.0,25.1713,25.1782,25.1643,25.1782,4500.0
2009-12-16 12:15:00,36.25,36.27,36.25,36.25,2800.0,25.1713,25.1852,25.1713,25.1713,2800.0
2009-12-16 12:20:00,36.25,36.26,36.24,36.25,5400.0,25.1713,25.1782,25.1643,25.1713,5400.0
2009-12-16 12:25:00,36.24,36.28,36.23,36.25,8900.0,25.1643,25.1921,25.1574,25.1713,8900.0
2009-12-16 12:30:00,36.25,36.26,36.24,36.25,3700.0,25.1713,25.1782,25.1643,25.1713,3700.0
2009-12-16 12:35:00,36.25,36.25,36.24,36.24,3900.0,25.1713,25.1713,25.1643,25.1643,3900.0
2009-12-16 12:40:00,36.24,36.28,36.24,36.27,7700.0,25.1643,25.1921,25.1643,25.1852,7700.0
2009-12-16 12:45:00,36.26,36.26,36.24,36.26,4900.0,25.1782,25.1782,25.1643,25.1782,4900.0
2009-12-16 12:50:00,36.25,36.25,36.22,36.23,3000.0,25.1713,25.1713,25.1505,25.1574,3000.0
2009-12-16 12:55:00,36.22,36.25,36.22,36.24,10000.0,25.1505,25.1713,25.1505,25.1643,10000.0
2009-12-16 13:00:00,36.25,36.29,36.25,36.29,8100.0,25.1713,25.1991,25.1713,25.1991,8100.0
2009-12-16 13:05:00,36.28,36.29,36.27,36.28,9100.0,25.1921,25.1991,25.1852,25.1921,9100.0
2009-12-16 13:10:00,36.27,36.28,36.27,36.28,2900.0,25.1852,25.1921,25.1852,25.1921,2900.0
2009-12-16 13:15:00,36.27,36.28,36.27,36.28,3200.0,25.1852,25.1921,25.1852,25.1921,3200.0
2009-12-16 13:20:00,36.27,36.28,36.27,36.28,1500.0,25.1852,25.1921,25.1852,25.1921,1500.0
2009-12-16 13:25:00,36.27,36.28,36.27,36.28,4400.0,25.1852,25.1921,25.1852,25.1921,4400.0
2009-12-16 13:30:00,36.28,36.28,36.27,36.27,4600.0,25.1921,25.1921,25.1852,25.1852,4600.0
2009-12-16 13:35:00,36.28,36.28,36.27,36.27,7900.0,25.1921,25.1921,25.1852,25.1852,7900.0
2009-12-16 13:40:00,36.27,36.3,36.26,36.26,14200.0,25.1852,25.206,25.1782,25.1782,14200.0
2009-12-16 13:45:00,36.25,36.27,36.25,36.26,5200.0,25.1713,25.1852,25.1713,25.1782,5200.0
2009-12-16 13:50:00,36.27,36.28,36.26,36.27,8900.0,25.1852,25.1921,25.1782,25.1852,8900.0
2009-12-16 13:55:00,36.28,36.28,36.26,36.28,5300.0,25.1921,25.1921,25.1782,25.1921,5300.0
2009-12-16 14:00:00,36.27,36.28,36.27,36.27,4500.0,25.1852,25.1921,25.1852,25.1852,4500.0
2009-12-16 14:05:00,36.27,36.31,36.26,36.29,8300.0,25.1852,25.213,25.1782,25.1991,8300.0
2009-12-16 14:10:00,36.29,36.3,36.29,36.29,4200.0,25.1991,25.206,25.1991,25.1991,4200.0
2009-12-16 14:15:00,36.29,36.4,36.28,36.38,22500.0,25.1991,25.2755,25.1921,25.2616,22500.0
2009-12-16 14:20:00,36.4,36.4,36.25,36.27,23000.0,25.2755,25.2755,25.1713,25.1852,23000.0
2009-12-16 14:25:00,36.26,36.33,36.25,36.31,11300.0,25.1782,25.2268,25.1713,25.213,11300.0
2009-12-16 14:30:00,36.31,36.31,36.25,36.25,6900.0,25.213,25.213,25.1713,25.1713,6900.0
2009-12-16 14:35:00,36.25,36.27,36.24,36.25,22300.0,25.1713,25.1852,25.1643,25.1713,22300.0
2009-12-16 14:40:00,36.25,36.25,36.21,36.21,14100.0,25.1713,25.1713,25.1435,25.1435,14100.0
2009-12-16 14:45:00,36.22,36.22,36.15,36.15,13600.0,25.1505,25.1505,25.1019,25.1019,13600.0
2009-12-16 14:50:00,36.15,36.15,36.13,36.13,12900.0,25.1019,25.1019,25.088,25.088,12900.0
2009-12-16 14:55:00,36.13,36.14,36.1,36.12,14300.0,25.088,25.0949,25.0671,25.081,14300.0
2009-12-16 15:00:00,36.12,36.14,36.08,36.1,24600.0,25.081,25.0949,25.0532,25.0671,24600.0
2009-12-16 15:05:00,36.1,36.13,36.04,36.11,32100.0,25.0671,25.088,25.0255,25.0741,32100.0
2009-12-16 15:10:00,36.11,36.12,36.06,36.06,9200.0,25.0741,25.081,25.0394,25.0394,9200.0
2009-12-16 15:15:00,36.06,36.1,36.06,36.09,18200.0,25.0394,25.0671,25.0394,25.0602,18200.0
2009-12-16 15:20:00,36.1,36.11,36.04,36.09,23600.0,25.0671,25.0741,25.0255,25.0602,23600.0
2009-12-16 15:25:00,36.08,36.1,36.04,36.04,16200.0,25.0532,25.0671,25.0255,25.0255,16200.0
2009-12-16 15:30:00,36.04,36.07,36.04,36.06,11900.0,25.0255,25.0463,25.0255,25.0394,11900.0
2009-12-16 15:35:00,36.06,36.11,36.05,36.1,9800.0,25.0394,25.0741,25.0324,25.0671,9800.0
2009-12-16 15:40:00,36.09,36.1,36.08,36.1,11200.0,25.0602,25.0671,25.0532,25.0671,11200.0
2009-12-16 15:45:00,36.1,36.12,36.06,36.07,26800.0,25.0671,25.081,25.0394,25.0463,26800.0
2009-12-16 15:50:00,36.08,36.09,36.05,36.07,22500.0,25.0532,25.0602,25.0324,25.0463,22500.0
2009-12-16 15:55:00,36.06,36.08,36.03,36.08,28600.0,25.0394,25.0532,25.0185,25.0532,28600.0
2009-12-17 09:30:00,36.07,36.07,35.9,35.93,29900.0,25.0463,25.0463,24.9283,24.9491,29900.0
2009-12-17 09:35:00,35.93,36.0,35.93,35.96,8300.0,24.9491,24.9977,24.9491,24.9699,8300.0
2009-12-17 09:40:00,35.97,35.98,35.86,35.88,11800.0,24.9769,24.9838,24.9005,24.9144,11800.0
2009-12-17 09:45:00,35.86,35.88,35.81,35.82,8100.0,24.9005,24.9144,24.8658,24.8727,8100.0
2009-12-17 09:50:00,35.83,35.83,35.79,35.81,6800.0,24.8797,24.8797,24.8519,24.8658,6800.0
2009-12-17 09:55:00,35.82,35.84,35.75,35.77,8900.0,24.8727,24.8866,24.8241,24.838,8900.0
2009-12-17 10:00:00,35.78,35.82,35.74,35.77,8400.0,24.8449,24.8727,24.8172,24.838,8400.0
2009-12-17 10:05:00,35.76,35.76,35.72,35.73,3800.0,24.831,24.831,24.8033,24.8102,3800.0
2009-12-17 10:10:00,35.73,35.74,35.7,35.7,4900.0,24.8102,24.8172,24.7894,24.7894,4900.0
2009-12-17 10:15:00,35.7,35.74,35.7,35.73,4300.0,24.7894,24.8172,24.7894,24.8102,4300.0
2009-12-17 10:20:00,35.74,35.74,35.7,35.72,9800.0,24.8172,24.8172,24.7894,24.8033,9800.0
2009-12-17 10:25:00,35.71,35.71,35.67,35.68,6900.0,24.7963,24.7963,24.7686,24.7755,6900.0
2009-12-17 10:30:00,35.69,35.69,35.63,35.66,10300.0,24.7824,24.7824,24.7408,24.7616,10300.0
2009-12-17 10:35:00,35.65,35.66,35.62,35.66,10200.0,24.7547,24.7616,24.7338,24.7616,10200.0
2009-12-17 10:40:00,35.65,35.7,35.65,35.7,6100.0,24.7547,24.7894,24.7547,24.7894,6100.0
2009-12-17 10:45:00,35.7,35.7,35.63,35.63,12500.0,24.7894,24.7894,24.7408,24.7408,12500.0
2009-12-17 10:50:00,35.63,35.65,35.63,35.65,5200.0,24.7408,24.7547,24.7408,24.7547,5200.0
2009-12-17 10:55:00,35.65,35.67,35.64,35.65,5300.0,24.7547,24.7686,24.7477,24.7547,5300.0
2009-12-17 11:00:00,35.65,35.67,35.64,35.66,6600.0,24.7547,24.7686,24.7477,24.7616,6600.0
2009-12-17 11:05:00,35.66,35.66,35.64,35.65,11400.0,24.7616,24.7616,24.7477,24.7547,11400.0
2009-12-17 11:10:00,35.64,35.66,35.62,35.66,7400.0,24.7477,24.7616,24.7338,24.7616,7400.0
2009-12-17 11:15:00,35.65,35.72,35.65,35.67,10800.0,24.7547,24.8033,24.7547,24.7686,10800.0
2009-12-17 11:20:00,35.66,35.73,35.66,35.7,8600.0,24.7616,24.8102,24.7616,24.7894,8600.0
2009-12-17 11:25:00,35.71,35.71,35.62,35.66,14900.0,24.7963,24.7963,24.7338,24.7616,14900.0
2009-12-17 11:30:00,35.65,35.66,35.53,35.53,39400.0,24.7547,24.7616,24.6713,24.6713,39400.0
2009-12-17 11:35:00,35.52,35.57,35.52,35.57,9100.0,24.6644,24.6991,24.6644,24.6991,9100.0
2009-12-17 11:40:00,35.57,35.58,35.57,35.58,3400.0,24.6991,24.7061,24.6991,24.7061,3400.0
2009-12-17 11:45:00,35.57,35.57,35.52,35.52,8000.0,24.6991,24.6991,24.6644,24.6644,8000.0
2009-12-17 11:50:00,35.53,35.53,35.52,35.52,3200.0,24.6713,24.6713,24.6644,24.6644,3200.0
2009-12-17 11:55:00,35.53,35.57,35.51,35.53,23900.0,24.6713,24.6991,24.6575,24.6713,23900.0
2009-12-17 12:00:00,35.54,35.56,35.53,35.55,4000.0,24.6783,24.6922,24.6713,24.6852,4000.0
2009-12-17 12:05:00,35.56,35.56,35.54,35.55,5800.0,24.6922,24.6922,24.6783,24.6852,5800.0
2009-12-17 12:10:00,35.54,35.58,35.53,35.56,18600.0,24.6783,24.7061,24.6713,24.6922,18600.0
2009-12-17 12:15:00,35.56,35.57,35.54,35.57,10900.0,24.6922,24.6991,24.6783,24.6991,10900.0
2009-12-17 12:20:00,35.56,35.58,35.54,35.56,10000.0,24.6922,24.7061,24.6783,24.6922,10000.0
2009-12-17 12:25:00,35.56,35.58,35.55,35.58,4600.0,24.6922,24.7061,24.6852,24.7061,4600.0
2009-12-17 12:30:00,35.59,35.59,35.57,35.58,6500.0,24.713,24.713,24.6991,24.7061,6500.0
2009-12-17 12:35:00,35.58,35.59,35.54,35.58,13300.0,24.7061,24.713,24.6783,24.7061,13300.0
2009-12-17 12:40:00,35.59,35.59,35.54,35.54,17300.0,24.713,24.713,24.6783,24.6783,17300.0
2009-12-17 12:45:00,35.54,35.58,35.53,35.56,26500.0,24.6783,24.7061,24.6713,24.6922,26500.0
2009-12-17 12:50:00,35.57,35.64,35.56,35.64,20700.0,24.6991,24.7477,24.6922,24.7477,20700.0
2009-12-17 12:55:00,35.64,35.64,35.62,35.63,8900.0,24.7477,24.7477,24.7338,24.7408,8900.0
2009-12-17 13:00:00,35.62,35.65,35.62,35.65,10800.0,24.7338,24.7547,24.7338,24.7547,10800.0
2009-12-17 13:05:00,35.65,35.65,35.64,35.64,9700.0,24.7547,24.7547,24.7477,24.7477,9700.0
2009-12-17 13:10:00,35.64,35.64,35.62,35.63,4500.0,24.7477,24.7477,24.7338,24.7408,4500.0
2009-12-17 13:15:00,35.6,35.61,35.58,35.58,7000.0,24.7199,24.7269,24.7061,24.7061,7000.0
2009-12-17 13:20:00,35.58,35.58,35.55,35.56,5400.0,24.7061,24.7061,24.6852,24.6922,5400.0
2009-12-17 13:25:00,35.57,35.58,35.56,35.58,3300.0,24.6991,24.7061,24.6922,24.7061,3300.0
2009-12-17 13:30:00,35.58,35.61,35.55,35.55,13200.0,24.7061,24.7269,24.6852,24.6852,13200.0
2009-12-17 13:35:00,35.56,35.56,35.53,35.55,9000.0,24.6922,24.6922,24.6713,24.6852,9000.0
2009-12-17 13:40:00,35.54,35.6,35.54,35.59,14700.0,24.6783,24.7199,24.6783,24.713,14700.0
2009-12-17 13:45:00,35.59,35.61,35.59,35.6,6900.0,24.713,24.7269,24.713,24.7199,6900.0
2009-12-17 13:50:00,35.6,35.65,35.6,35.64,7100.0,24.7199,24.7547,24.7199,24.7477,7100.0
2009-12-17 13:55:00,35.64,35.65,35.57,35.61,10500.0,24.7477,24.7547,24.6991,24.7269,10500.0
2009-12-17 14:00:00,35.61,35.67,35.61,35.67,5500.0,24.7269,24.7686,24.7269,24.7686,5500.0
2009-12-17 14:05:00,35.66,35.69,35.64,35.69,9800.0,24.7616,24.7824,24.7477,24.7824,9800.0
2009-12-17 14:10:00,35.69,35.7,35.61,35.62,10600.0,24.7824,24.7894,24.7269,24.7338,10600.0
2009-12-17 14:15:00,35.61,35.64,35.61,35.63,7000.0,24.7269,24.7477,24.7269,24.7408,7000.0
2009-12-17 14:20:00,35.64,35.67,35.64,35.66,7700.0,24.7477,24.7686,24.7477,24.7616,7700.0
2009-12-17 14:25:00,35.66,35.67,35.66,35.67,2900.0,24.7616,24.7686,24.7616,24.7686,2900.0
2009-12-17 14:30:00,35.67,35.67,35.66,35.66,3800.0,24.7686,24.7686,24.7616,24.7616,3800.0
2009-12-17 14:35:00,35.67,35.73,35.65,35.73,24300.0,24.7686,24.8102,24.7547,24.8102,24300.0
2009-12-17 14:40:00,35.72,35.73,35.7,35.7,7600.0,24.8033,24.8102,24.7894,24.7894,7600.0
2009-12-17 14:45:00,35.69,35.69,35.64,35.66,17200.0,24.7824,24.7824,24.7477,24.7616,17200.0
2009-12-17 14:50:00,35.66,35.69,35.64,35.68,12800.0,24.7616,24.7824,24.7477,24.7755,12800.0
2009-12-17 14:55:00,35.69,35.72,35.68,35.72,11900.0,24.7824,24.8033,24.7755,24.8033,11900.0
2009-12-17 15:00:00,35.71,35.71,35.64,35.66,11800.0,24.7963,24.7963,24.7477,24.7616,11800.0
2009-12-17 15:05:00,35.64,35.7,35.64,35.69,16300.0,24.7477,24.7894,24.7477,24.7824,16300.0
2009-12-17 15:10:00,35.69,35.7,35.64,35.65,15700.0,24.7824,24.7894,24.7477,24.7547,15700.0
2009-12-17 15:15:00,35.65,35.66,35.64,35.65,13400.0,24.7547,24.7616,24.7477,24.7547,13400.0
2009-12-17 15:20:00,35.65,35.67,35.64,35.66,12900.0,24.7547,24.7686,24.7477,24.7616,12900.0
2009-12-17 15:25:00,35.65,35.66,35.64,35.65,17300.0,24.7547,24.7616,24.7477,24.7547,17300.0
2009-12-17 15:30:00,35.65,35.68,35.64,35.67,17200.0,24.7547,24.7755,24.7477,24.7686,17200.0
2009-12-17 15:35:00,35.67,35.68,35.65,35.67,9500.0,24.7686,24.7755,24.7547,24.7686,9500.0
2009-12-17 15:40:00,35.67,35.73,35.67,35.71,27500.0,24.7686,24.8102,24.7686,24.7963,27500.0
2009-12-17 15:45:00,35.71,35.72,35.64,35.66,22200.0,24.7963,24.8033,24.7477,24.7616,22200.0
2009-12-17 15:50:00,35.67,35.67,35.64,35.65,15500.0,24.7686,24.7686,24.7477,24.7547,15500.0
2009-12-17 15:55:00,35.65,35.67,35.64,35.67,35500.0,24.7547,24.7686,24.7477,24.7686,35500.0
2009-12-18 09:30:00,35.68,35.93,35.6,35.6,260200.0,24.7755,24.9491,24.7199,24.7199,260200.0
2009-12-18 09:35:00,35.64,35.69,35.56,35.6,25000.0,24.7477,24.7824,24.6922,24.7199,25000.0
2009-12-18 09:40:00,35.62,35.64,35.5,35.63,15500.0,24.7338,24.7477,24.6505,24.7408,15500.0
2009-12-18 09:45:00,35.64,35.7,35.5,35.5,14100.0,24.7477,24.7894,24.6505,24.6505,14100.0
2009-12-18 09:50:00,35.53,35.53,35.38,35.38,12500.0,24.6713,24.6713,24.5672,24.5672,12500.0
2009-12-18 09:55:00,35.38,35.4,35.35,35.37,20700.0,24.5672,24.5811,24.5464,24.5602,20700.0
2009-12-18 10:00:00,35.38,35.5,35.37,35.38,14400.0,24.5672,24.6505,24.5602,24.5672,14400.0
2009-12-18 10:05:00,35.41,35.5,35.4,35.49,6800.0,24.588,24.6505,24.5811,24.6436,6800.0
2009-12-18 10:10:00,35.49,35.49,35.38,35.39,13300.0,24.6436,24.6436,24.5672,24.5741,13300.0
2009-12-18 10:15:00,35.39,35.51,35.39,35.42,22600.0,24.5741,24.6575,24.5741,24.595,22600.0
2009-12-18 10:20:00,35.41,35.42,35.36,35.36,15000.0,24.588,24.595,24.5533,24.5533,15000.0
2009-12-18 10:25:00,35.37,35.4,35.32,35.33,13500.0,24.5602,24.5811,24.5255,24.5325,13500.0
2009-12-18 10:30:00,35.34,35.34,35.27,35.27,13900.0,24.5394,24.5394,24.4908,24.4908,13900.0
2009-12-18 10:35:00,35.27,35.28,35.23,35.23,21700.0,24.4908,24.4977,24.463,24.463,21700.0
2009-12-18 10:40:00,35.23,35.24,35.19,35.19,16300.0,24.463,24.47,24.4353,24.4353,16300.0
2009-12-18 10:45:00,35.2,35.2,35.14,35.14,15700.0,24.4422,24.4422,24.4005,24.4005,15700.0
2009-12-18 10:50:00,35.14,35.14,35.09,35.1,20200.0,24.4005,24.4005,24.3658,24.3728,20200.0
2009-12-18 10:55:00,35.1,35.17,35.09,35.15,7700.0,24.3728,24.4214,24.3658,24.4075,7700.0
2009-12-18 11:00:00,35.17,35.36,35.15,35.23,52300.0,24.4214,24.5533,24.4075,24.463,52300.0
2009-12-18 11:05:00,35.22,35.26,35.16,35.16,13800.0,24.4561,24.4839,24.4144,24.4144,13800.0
2009-12-18 11:10:00,35.16,35.21,35.14,35.15,22400.0,24.4144,24.4491,24.4005,24.4075,22400.0
2009-12-18 11:15:00,35.15,35.15,35.07,35.09,17200.0,24.4075,24.4075,24.3519,24.3658,17200.0
2009-12-18 11:20:00,35.08,35.12,35.07,35.11,16500.0,24.3589,24.3866,24.3519,24.3797,16500.0
2009-12-18 11:25:00,35.1,35.25,35.09,35.11,31200.0,24.3728,24.4769,24.3658,24.3797,31200.0
2009-12-18 11:30:00,35.09,35.16,35.08,35.16,5800.0,24.3658,24.4144,24.3589,24.4144,5800.0
2009-12-18 11:35:00,35.16,35.16,35.1,35.13,3500.0,24.4144,24.4144,24.3728,24.3936,3500.0
2009-12-18 11:40:00,35.16,35.16,35.07,35.11,11100.0,24.4144,24.4144,24.3519,24.3797,11100.0
2009-12-18 11:45:00,35.12,35.12,35.06,35.1,13700.0,24.3866,24.3866,24.345,24.3728,13700.0
2009-12-18 11:50:00,35.11,35.12,35.07,35.07,13700.0,24.3797,24.3866,24.3519,24.3519,13700.0
2009-12-18 11:55:00,35.07,35.1,35.06,35.06,8900.0,24.3519,24.3728,24.345,24.345,8900.0
2009-12-18 12:00:00,35.06,35.08,35.06,35.07,11400.0,24.345,24.3589,24.345,24.3519,11400.0
2009-12-18 12:05:00,35.06,35.1,35.06,35.08,10100.0,24.345,24.3728,24.345,24.3589,10100.0
2009-12-18 12:10:00,35.09,35.1,35.07,35.09,4400.0,24.3658,24.3728,24.3519,24.3658,4400.0
2009-12-18 12:15:00,35.09,35.19,35.07,35.17,13700.0,24.3658,24.4353,24.3519,24.4214,13700.0
2009-12-18 12:20:00,35.17,35.17,35.1,35.12,6000.0,24.4214,24.4214,24.3728,24.3866,6000.0
2009-12-18 12:25:00,35.12,35.12,35.06,35.07,8600.0,24.3866,24.3866,24.345,24.3519,8600.0
2009-12-18 12:30:00,35.07,35.09,35.07,35.09,6200.0,24.3519,24.3658,24.3519,24.3658,6200.0
2009-12-18 12:35:00,35.08,35.09,35.06,35.06,5200.0,24.3589,24.3658,24.345,24.345,5200.0
2009-12-18 12:40:00,35.06,35.07,35.06,35.07,11100.0,24.345,24.3519,24.345,24.3519,11100.0
2009-12-18 12:45:00,35.07,35.13,35.05,35.06,16100.0,24.3519,24.3936,24.338,24.345,16100.0
2009-12-18 12:50:00,35.06,35.12,35.06,35.12,9300.0,24.345,24.3866,24.345,24.3866,9300.0
2009-12-18 12:55:00,35.11,35.16,35.11,35.16,10100.0,24.3797,24.4144,24.3797,24.4144,10100.0
2009-12-18 13:00:00,35.16,35.2,35.16,35.19,8200.0,24.4144,24.4422,24.4144,24.4353,8200.0
2009-12-18 13:05:00,35.18,35.18,35.16,35.18,4800.0,24.4283,24.4283,24.4144,24.4283,4800.0
2009-12-18 13:10:00,35.18,35.24,35.18,35.24,11500.0,24.4283,24.47,24.4283,24.47,11500.0
2009-12-18 13:15:00,35.23,35.26,35.22,35.26,6900.0,24.463,24.4839,24.4561,24.4839,6900.0
2009-12-18 13:20:00,35.26,35.26,35.22,35.25,8500.0,24.4839,24.4839,24.4561,24.4769,8500.0
2009-12-18 13:25:00,35.25,35.3,35.25,35.3,9100.0,24.4769,24.5116,24.4769,24.5116,9100.0
2009-12-18 13:30:00,35.3,35.3,35.25,35.25,7100.0,24.5116,24.5116,24.4769,24.4769,7100.0
2009-12-18 13:35:00,35.25,35.25,35.2,35.2,7800.0,24.4769,24.4769,24.4422,24.4422,7800.0
2009-12-18 13:40:00,35.19,35.19,35.17,35.18,4000.0,24.4353,24.4353,24.4214,24.4283,4000.0
2009-12-18 13:45:00,35.18,35.2,35.17,35.17,8900.0,24.4283,24.4422,24.4214,24.4214,8900.0
2009-12-18 13:50:00,35.17,35.17,35.14,35.15,13300.0,24.4214,24.4214,24.4005,24.4075,13300.0
2009-12-18 13:55:00,35.16,35.16,35.11,35.11,7600.0,24.4144,24.4144,24.3797,24.3797,7600.0
2009-12-18 14:00:00,35.12,35.17,35.12,35.16,6800.0,24.3866,24.4214,24.3866,24.4144,6800.0
2009-12-18 14:05:00,35.17,35.18,35.14,35.16,7100.0,24.4214,24.4283,24.4005,24.4144,7100.0
2009-12-18 14:10:00,35.15,35.16,35.11,35.11,6300.0,24.4075,24.4144,24.3797,24.3797,6300.0
2009-12-18 14:15:00,35.11,35.16,35.11,35.15,13000.0,24.3797,24.4144,24.3797,24.4075,13000.0
2009-12-18 14:20:00,35.15,35.15,35.11,35.11,9400.0,24.4075,24.4075,24.3797,24.3797,9400.0
2009-12-18 14:25:00,35.12,35.14,35.11,35.13,6600.0,24.3866,24.4005,24.3797,24.3936,6600.0
2009-12-18 14:30:00,35.12,35.13,35.08,35.08,7800.0,24.3866,24.3936,24.3589,24.3589,7800.0
2009-12-18 14:35:00,35.08,35.1,35.07,35.1,8200.0,24.3589,24.3728,24.3519,24.3728,8200.0
2009-12-18 14:40:00,35.09,35.12,35.08,35.12,7500.0,24.3658,24.3866,24.3589,24.3866,7500.0
2009-12-18 14:45:00,35.12,35.14,35.1,35.1,6100.0,24.3866,24.4005,24.3728,24.3728,6100.0
2009-12-18 14:50:00,35.09,35.12,35.09,35.11,6600.0,24.3658,24.3866,24.3658,24.3797,6600.0
2009-12-18 14:55:00,35.12,35.15,35.12,35.15,10300.0,24.3866,24.4075,24.3866,24.4075,10300.0
2009-12-18 15:00:00,35.14,35.21,35.14,35.19,14500.0,24.4005,24.4491,24.4005,24.4353,14500.0
2009-12-18 15:05:00,35.19,35.23,35.19,35.22,21200.0,24.4353,24.463,24.4353,24.4561,21200.0
2009-12-18 15:10:00,35.23,35.25,35.22,35.24,11700.0,24.463,24.4769,24.4561,24.47,11700.0
2009-12-18 15:15:00,35.23,35.23,35.21,35.21,6000.0,24.463,24.463,24.4491,24.4491,6000.0
2009-12-18 15:20:00,35.21,35.22,35.16,35.16,7600.0,24.4491,24.4561,24.4144,24.4144,7600.0
2009-12-18 15:25:00,35.16,35.26,35.16,35.26,15400.0,24.4144,24.4839,24.4144,24.4839,15400.0
2009-12-18 15:30:00,35.26,35.26,35.22,35.22,13300.0,24.4839,24.4839,24.4561,24.4561,13300.0
2009-12-18 15:35:00,35.22,35.22,35.16,35.16,22100.0,24.4561,24.4561,24.4144,24.4144,22100.0
2009-12-18 15:40:00,35.17,35.25,35.17,35.25,23900.0,24.4214,24.4769,24.4214,24.4769,23900.0
2009-12-18 15:45:00,35.26,35.31,35.25,35.29,26400.0,24.4839,24.5186,24.4769,24.5047,26400.0
2009-12-18 15:50:00,35.3,35.33,35.28,35.31,31300.0,24.5116,24.5325,24.4977,24.5186,31300.0
2009-12-18 15:55:00,35.32,35.33,35.29,35.3,54900.0,24.5255,24.5325,24.5047,24.5116,54900.0
2009-12-21 09:30:00,35.25,35.5,35.25,35.49,11600.0,24.4769,24.6505,24.4769,24.6436,11600.0
2009-12-21 09:35:00,35.5,35.54,35.4,35.45,9500.0,24.6505,24.6783,24.5811,24.6158,9500.0
2009-12-21 09:40:00,35.46,35.47,35.35,35.36,13200.0,24.6227,24.6297,24.5464,24.5533,13200.0
2009-12-21 09:45:00,35.37,35.38,35.3,35.32,6500.0,24.5602,24.5672,24.5116,24.5255,6500.0
2009-12-21 09:50:00,35.3,35.36,35.3,35.36,6400.0,24.5116,24.5533,24.5116,24.5533,6400.0
2009-12-21 09:55:00,35.36,35.38,35.36,35.36,2800.0,24.5533,24.5672,24.5533,24.5533,2800.0
2009-12-21 10:00:00,35.36,35.47,35.36,35.46,8000.0,24.5533,24.6297,24.5533,24.6227,8000.0
2009-12-21 10:05:00,35.47,35.47,35.44,35.47,4200.0,24.6297,24.6297,24.6088,24.6297,4200.0
2009-12-21 10:10:00,35.47,35.51,35.46,35.46,6100.0,24.6297,24.6575,24.6227,24.6227,6100.0
2009-12-21 10:15:00,35.46,35.57,35.46,35.57,13000.0,24.6227,24.6991,24.6227,24.6991,13000.0
2009-12-21 10:20:00,35.57,35.57,35.54,35.55,7100.0,24.6991,24.6991,24.6783,24.6852,7100.0
2009-12-21 10:25:00,35.56,35.57,35.54,35.55,17900.0,24.6922,24.6991,24.6783,24.6852,17900.0
2009-12-21 10:30:00,35.55,35.62,35.55,35.6,18700.0,24.6852,24.7338,24.6852,24.7199,18700.0
2009-12-21 10:35:00,35.59,35.59,35.55,35.56,4500.0,24.713,24.713,24.6852,24.6922,4500.0
2009-12-21 10:40:00,35.57,35.58,35.56,35.57,6100.0,24.6991,24.7061,24.6922,24.6991,6100.0
2009-12-21 10:45:00,35.57,35.58,35.52,35.52,12800.0,24.6991,24.7061,24.6644,24.6644,12800.0
2009-12-21 10:50:00,35.52,35.56,35.52,35.54,4600.0,24.6644,24.6922,24.6644,24.6783,4600.0
2009-12-21 10:55:00,35.55,35.55,35.52,35.52,2200.0,24.6852,24.6852,24.6644,24.6644,2200.0
2009-12-21 11:00:00,35.52,35.54,35.51,35.53,7100.0,24.6644,24.6783,24.6575,24.6713,7100.0
2009-12-21 11:05:00,35.53,35.55,35.53,35.53,7200.0,24.6713,24.6852,24.6713,24.6713,7200.0
2009-12-21 11:10:00,35.53,35.54,35.52,35.53,3600.0,24.6713,24.6783,24.6644,24.6713,3600.0
2009-12-21 11:15:00,35.53,35.55,35.51,35.54,12500.0,24.6713,24.6852,24.6575,24.6783,12500.0
2009-12-21 11:20:00,35.55,35.56,35.52,35.56,13600.0,24.6852,24.6922,24.6644,24.6922,13600.0
2009-12-21 11:25:00,35.55,35.58,35.55,35.57,3000.0,24.6852,24.7061,24.6852,24.6991,3000.0
2009-12-21 11:30:00,35.56,35.58,35.56,35.58,13000.0,24.6922,24.7061,24.6922,24.7061,13000.0
2009-12-21 11:35:00,35.57,35.58,35.55,35.57,3800.0,24.6991,24.7061,24.6852,24.6991,3800.0
2009-12-21 11:40:00,35.57,35.58,35.56,35.57,3700.0,24.6991,24.7061,24.6922,24.6991,3700.0
2009-12-21 11:45:00,35.57,35.58,35.55,35.57,15900.0,24.6991,24.7061,24.6852,24.6991,15900.0
2009-12-21 11:50:00,35.57,35.58,35.57,35.57,1300.0,24.6991,24.7061,24.6991,24.6991,1300.0
2009-12-21 11:55:00,35.57,35.58,35.56,35.56,12800.0,24.6991,24.7061,24.6922,24.6922,12800.0
2009-12-21 12:00:00,35.56,35.57,35.56,35.56,1100.0,24.6922,24.6991,24.6922,24.6922,1100.0
2009-12-21 12:05:00,35.57,35.64,35.56,35.64,14100.0,24.6991,24.7477,24.6922,24.7477,14100.0
2009-12-21 12:10:00,35.64,35.65,35.64,35.64,6600.0,24.7477,24.7547,24.7477,24.7477,6600.0
2009-12-21 12:15:00,35.65,35.65,35.64,35.64,1400.0,24.7547,24.7547,24.7477,24.7477,1400.0
2009-12-21 12:20:00,35.65,35.66,35.64,35.66,2100.0,24.7547,24.7616,24.7477,24.7616,2100.0
2009-12-21 12:25:00,35.65,35.69,35.65,35.68,10400.0,24.7547,24.7824,24.7547,24.7755,10400.0
2009-12-21 12:30:00,35.67,35.68,35.64,35.67,7400.0,24.7686,24.7755,24.7477,24.7686,7400.0
2009-12-21 12:35:00,35.66,35.67,35.66,35.67,1200.0,24.7616,24.7686,24.7616,24.7686,1200.0
2009-12-21 12:40:00,35.67,35.7,35.67,35.68,7900.0,24.7686,24.7894,24.7686,24.7755,7900.0
2009-12-21 12:45:00,35.69,35.69,35.66,35.67,8300.0,24.7824,24.7824,24.7616,24.7686,8300.0
2009-12-21 12:50:00,35.66,35.67,35.61,35.61,7600.0,24.7616,24.7686,24.7269,24.7269,7600.0
2009-12-21 12:55:00,35.6,35.62,35.6,35.62,5600.0,24.7199,24.7338,24.7199,24.7338,5600.0
2009-12-21 13:00:00,35.61,35.63,35.61,35.63,3500.0,24.7269,24.7408,24.7269,24.7408,3500.0
2009-12-21 13:05:00,35.63,35.66,35.62,35.66,5800.0,24.7408,24.7616,24.7338,24.7616,5800.0
2009-12-21 13:10:00,35.66,35.67,35.64,35.64,4300.0,24.7616,24.7686,24.7477,24.7477,4300.0
2009-12-21 13:15:00,35.65,35.65,35.61,35.63,8800.0,24.7547,24.7547,24.7269,24.7408,8800.0
2009-12-21 13:20:00,35.62,35.63,35.62,35.62,3000.0,24.7338,24.7408,24.7338,24.7338,3000.0
2009-12-21 13:25:00,35.63,35.63,35.6,35.6,7600.0,24.7408,24.7408,24.7199,24.7199,7600.0
2009-12-21 13:30:00,35.61,35.65,35.61,35.64,3600.0,24.7269,24.7547,24.7269,24.7477,3600.0
2009-12-21 13:35:00,35.65,35.66,35.64,35.66,2200.0,24.7547,24.7616,24.7477,24.7616,2200.0
2009-12-21 13:40:00,35.65,35.66,35.65,35.66,3900.0,24.7547,24.7616,24.7547,24.7616,3900.0
2009-12-21 13:45:00,35.65,35.67,35.62,35.63,20900.0,24.7547,24.7686,24.7338,24.7408,20900.0
2009-12-21 13:50:00,35.64,35.65,35.64,35.65,3200.0,24.7477,24.7547,24.7477,24.7547,3200.0
2009-12-21 13:55:00,35.65,35.66,35.64,35.65,6000.0,24.7547,24.7616,24.7477,24.7547,6000.0
2009-12-21 14:00:00,35.64,35.64,35.61,35.62,3800.0,24.7477,24.7477,24.7269,24.7338,3800.0
2009-12-21 14:05:00,35.62,35.64,35.62,35.64,2500.0,24.7338,24.7477,24.7338,24.7477,2500.0
2009-12-21 14:10:00,35.64,35.67,35.64,35.64,4500.0,24.7477,24.7686,24.7477,24.7477,4500.0
2009-12-21 14:15:00,35.65,35.7,35.65,35.67,7000.0,24.7547,24.7894,24.7547,24.7686,7000.0
2009-12-21 14:20:00,35.68,35.68,35.65,35.66,6000.0,24.7755,24.7755,24.7547,24.7616,6000.0
2009-12-21 14:25:00,35.65,35.66,35.65,35.65,5000.0,24.7547,24.7616,24.7547,24.7547,5000.0
2009-12-21 14:30:00,35.66,35.68,35.65,35.65,10100.0,24.7616,24.7755,24.7547,24.7547,10100.0
2009-12-21 14:35:00,35.65,35.66,35.64,35.65,5200.0,24.7547,24.7616,24.7477,24.7547,5200.0
2009-12-21 14:40:00,35.65,35.66,35.64,35.65,2700.0,24.7547,24.7616,24.7477,24.7547,2700.0
2009-12-21 14:45:00,35.65,35.67,35.65,35.66,5000.0,24.7547,24.7686,24.7547,24.7616,5000.0
2009-12-21 14:50:00,35.65,35.66,35.62,35.63,3300.0,24.7547,24.7616,24.7338,24.7408,3300.0
2009-12-21 14:55:00,35.63,35.63,35.61,35.63,2200.0,24.7408,24.7408,24.7269,24.7408,2200.0
2009-12-21 15:00:00,35.62,35.63,35.61,35.62,6100.0,24.7338,24.7408,24.7269,24.7338,6100.0
2009-12-21 15:05:00,35.59,35.62,35.59,35.61,7900.0,24.713,24.7338,24.713,24.7269,7900.0
2009-12-21 15:10:00,35.6,35.6,35.56,35.58,14200.0,24.7199,24.7199,24.6922,24.7061,14200.0
2009-12-21 15:15:00,35.58,35.62,35.57,35.58,13000.0,24.7061,24.7338,24.6991,24.7061,13000.0
2009-12-21 15:20:00,35.57,35.62,35.57,35.6,10600.0,24.6991,24.7338,24.6991,24.7199,10600.0
2009-12-21 15:25:00,35.6,35.6,35.54,35.55,29300.0,24.7199,24.7199,24.6783,24.6852,29300.0
2009-12-21 15:30:00,35.56,35.56,35.54,35.55,11300.0,24.6922,24.6922,24.6783,24.6852,11300.0
2009-12-21 15:35:00,35.55,35.56,35.55,35.55,16200.0,24.6852,24.6922,24.6852,24.6852,16200.0
2009-12-21 15:40:00,35.55,35.56,35.54,35.56,20400.0,24.6852,24.6922,24.6783,24.6922,20400.0
2009-12-21 15:45:00,35.55,35.59,35.55,35.57,14700.0,24.6852,24.713,24.6852,24.6991,14700.0
2009-12-21 15:50:00,35.58,35.59,35.55,35.59,19700.0,24.7061,24.713,24.6852,24.713,19700.0
2009-12-21 15:55:00,35.59,35.6,35.55,35.56,39900.0,24.713,24.7199,24.6852,24.6922,39900.0
2009-12-22 09:30:00,35.54,35.59,35.5,35.59,36000.0,24.6783,24.713,24.6505,24.713,36000.0
2009-12-22 09:35:00,35.57,35.73,35.53,35.64,19400.0,24.6991,24.8102,24.6713,24.7477,19400.0
2009-12-22 09:40:00,35.65,35.76,35.65,35.68,13500.0,24.7547,24.831,24.7547,24.7755,13500.0
2009-12-22 09:45:00,35.68,35.79,35.67,35.77,8200.0,24.7755,24.8519,24.7686,24.838,8200.0
2009-12-22 09:50:00,35.75,35.83,35.73,35.81,13400.0,24.8241,24.8797,24.8102,24.8658,13400.0
2009-12-22 09:55:00,35.81,35.83,35.73,35.76,6400.0,24.8658,24.8797,24.8102,24.831,6400.0
2009-12-22 10:00:00,35.76,35.85,35.74,35.79,10100.0,24.831,24.8935,24.8172,24.8519,10100.0
2009-12-22 10:05:00,35.79,35.92,35.79,35.91,6400.0,24.8519,24.9421,24.8519,24.9352,6400.0
2009-12-22 10:10:00,35.91,35.93,35.9,35.9,9400.0,24.9352,24.9491,24.9283,24.9283,9400.0
2009-12-22 10:15:00,35.9,35.94,35.87,35.93,5700.0,24.9283,24.956,24.9074,24.9491,5700.0
2009-12-22 10:20:00,35.91,35.91,35.79,35.79,4600.0,24.9352,24.9352,24.8519,24.8519,4600.0
2009-12-22 10:25:00,35.79,35.9,35.77,35.9,14900.0,24.8519,24.9283,24.838,24.9283,14900.0
2009-12-22 10:30:00,35.89,35.9,35.86,35.88,6100.0,24.9213,24.9283,24.9005,24.9144,6100.0
2009-12-22 10:35:00,35.89,35.9,35.89,35.9,5300.0,24.9213,24.9283,24.9213,24.9283,5300.0
2009-12-22 10:40:00,35.89,35.9,35.89,35.89,5300.0,24.9213,24.9283,24.9213,24.9213,5300.0
2009-12-22 10:45:00,35.89,35.91,35.89,35.9,6900.0,24.9213,24.9352,24.9213,24.9283,6900.0
2009-12-22 10:50:00,35.91,35.92,35.91,35.91,3000.0,24.9352,24.9421,24.9352,24.9352,3000.0
2009-12-22 10:55:00,35.91,35.93,35.91,35.92,21400.0,24.9352,24.9491,24.9352,24.9421,21400.0
2009-12-22 11:00:00,35.93,35.93,35.86,35.9,36500.0,24.9491,24.9491,24.9005,24.9283,36500.0
2009-12-22 11:05:00,35.92,35.96,35.92,35.96,5200.0,24.9421,24.9699,24.9421,24.9699,5200.0
2009-12-22 11:10:00,35.95,35.98,35.95,35.98,7300.0,24.963,24.9838,24.963,24.9838,7300.0
2009-12-22 11:15:00,35.98,36.0,35.97,36.0,4300.0,24.9838,24.9977,24.9769,24.9977,4300.0
2009-12-22 11:20:00,35.99,36.02,35.99,36.01,10400.0,24.9908,25.0116,24.9908,25.0046,10400.0
2009-12-22 11:25:00,36.03,36.03,36.02,36.03,2700.0,25.0185,25.0185,25.0116,25.0185,2700.0
2009-12-22 11:30:00,36.03,36.03,36.0,36.03,16400.0,25.0185,25.0185,24.9977,25.0185,16400.0
2009-12-22 11:35:00,36.03,36.07,36.03,36.06,12800.0,25.0185,25.0463,25.0185,25.0394,12800.0
2009-12-22 11:40:00,36.07,36.08,36.06,36.08,11100.0,25.0463,25.0532,25.0394,25.0532,11100.0
2009-12-22 11:45:00,36.08,36.08,36.07,36.08,6100.0,25.0532,25.0532,25.0463,25.0532,6100.0
2009-12-22 11:50:00,36.08,36.09,36.08,36.09,1800.0,25.0532,25.0602,25.0532,25.0602,1800.0
2009-12-22 11:55:00,36.09,36.1,36.07,36.1,7300.0,25.0602,25.0671,25.0463,25.0671,7300.0
2009-12-22 12:00:00,36.11,36.12,36.1,36.11,4000.0,25.0741,25.081,25.0671,25.0741,4000.0
2009-12-22 12:05:00,36.11,36.16,36.1,36.14,5600.0,25.0741,25.1088,25.0671,25.0949,5600.0
2009-12-22 12:10:00,36.14,36.14,36.12,36.12,2700.0,25.0949,25.0949,25.081,25.081,2700.0
2009-12-22 12:15:00,36.12,36.13,36.11,36.11,3300.0,25.081,25.088,25.0741,25.0741,3300.0
2009-12-22 12:20:00,36.11,36.12,36.1,36.12,3800.0,25.0741,25.081,25.0671,25.081,3800.0
2009-12-22 12:25:00,36.12,36.14,36.12,36.13,4300.0,25.081,25.0949,25.081,25.088,4300.0
2009-12-22 12:30:00,36.14,36.14,36.12,36.12,2300.0,25.0949,25.0949,25.081,25.081,2300.0
2009-12-22 12:35:00,36.12,36.13,36.12,36.12,3700.0,25.081,25.088,25.081,25.081,3700.0
2009-12-22 12:40:00,36.12,36.13,36.12,36.13,800.0,25.081,25.088,25.081,25.088,800.0
2009-12-22 12:45:00,36.12,36.14,36.11,36.12,10500.0,25.081,25.0949,25.0741,25.081,10500.0
2009-12-22 12:50:00,36.12,36.15,36.12,36.15,7600.0,25.081,25.1019,25.081,25.1019,7600.0
2009-12-22 12:55:00,36.15,36.15,36.12,36.15,9200.0,25.1019,25.1019,25.081,25.1019,9200.0
2009-12-22 13:00:00,36.15,36.15,36.12,36.15,4800.0,25.1019,25.1019,25.081,25.1019,4800.0
2009-12-22 13:05:00,36.15,36.15,36.13,36.14,5400.0,25.1019,25.1019,25.088,25.0949,5400.0
2009-12-22 13:10:00,36.14,36.16,36.13,36.14,5900.0,25.0949,25.1088,25.088,25.0949,5900.0
2009-12-22 13:15:00,36.13,36.14,36.12,36.13,4400.0,25.088,25.0949,25.081,25.088,4400.0
2009-12-22 13:20:00,36.14,36.14,36.12,36.13,2500.0,25.0949,25.0949,25.081,25.088,2500.0
2009-12-22 13:25:00,36.13,36.13,36.12,36.13,9400.0,25.088,25.088,25.081,25.088,9400.0
2009-12-22 13:30:00,36.12,36.13,36.12,36.13,1400.0,25.081,25.088,25.081,25.088,1400.0
2009-12-22 13:35:00,36.13,36.15,36.12,36.13,13100.0,25.088,25.1019,25.081,25.088,13100.0
2009-12-22 13:40:00,36.14,36.16,36.13,36.16,11000.0,25.0949,25.1088,25.088,25.1088,11000.0
2009-12-22 13:45:00,36.15,36.16,36.15,36.15,2200.0,25.1019,25.1088,25.1019,25.1019,2200.0
2009-12-22 13:50:00,36.15,36.16,36.13,36.14,7200.0,25.1019,25.1088,25.088,25.0949,7200.0
2009-12-22 13:55:00,36.14,36.16,36.11,36.15,14300.0,25.0949,25.1088,25.0741,25.1019,14300.0
2009-12-22 14:00:00,36.15,36.15,36.13,36.13,16200.0,25.1019,25.1019,25.088,25.088,16200.0
2009-12-22 14:05:00,36.14,36.16,36.13,36.15,8600.0,25.0949,25.1088,25.088,25.1019,8600.0
2009-12-22 14:10:00,36.15,36.16,36.13,36.15,11600.0,25.1019,25.1088,25.088,25.1019,11600.0
2009-12-22 14:15:00,36.15,36.16,36.13,36.13,8700.0,25.1019,25.1088,25.088,25.088,8700.0
2009-12-22 14:20:00,36.13,36.14,36.13,36.13,3200.0,25.088,25.0949,25.088,25.088,3200.0
2009-12-22 14:25:00,36.14,36.16,36.13,36.15,28400.0,25.0949,25.1088,25.088,25.1019,28400.0
2009-12-22 14:30:00,36.15,36.16,36.14,36.15,4400.0,25.1019,25.1088,25.0949,25.1019,4400.0
2009-12-22 14:35:00,36.16,36.16,36.14,36.16,14200.0,25.1088,25.1088,25.0949,25.1088,14200.0
2009-12-22 14:40:00,36.16,36.18,36.15,36.18,6200.0,25.1088,25.1227,25.1019,25.1227,6200.0
2009-12-22 14:45:00,36.18,36.18,36.14,36.14,6400.0,25.1227,25.1227,25.0949,25.0949,6400.0
2009-12-22 14:50:00,36.14,36.15,36.14,36.15,3400.0,25.0949,25.1019,25.0949,25.1019,3400.0
2009-12-22 14:55:00,36.14,36.15,36.13,36.13,12500.0,25.0949,25.1019,25.088,25.088,12500.0
2009-12-22 15:00:00,36.14,36.14,36.11,36.13,19700.0,25.0949,25.0949,25.0741,25.088,19700.0
2009-12-22 15:05:00,36.13,36.13,36.05,36.11,43800.0,25.088,25.088,25.0324,25.0741,43800.0
2009-12-22 15:10:00,36.11,36.13,36.05,36.1,59500.0,25.0741,25.088,25.0324,25.0671,59500.0
2009-12-22 15:15:00,36.1,36.14,36.1,36.14,21400.0,25.0671,25.0949,25.0671,25.0949,21400.0
2009-12-22 15:20:00,36.14,36.14,36.09,36.11,40800.0,25.0949,25.0949,25.0602,25.0741,40800.0
2009-12-22 15:25:00,36.11,36.12,36.1,36.12,14000.0,25.0741,25.081,25.0671,25.081,14000.0
2009-12-22 15:30:00,36.11,36.12,36.1,36.12,39000.0,25.0741,25.081,25.0671,25.081,39000.0
2009-12-22 15:35:00,36.13,36.14,36.12,36.13,14500.0,25.088,25.0949,25.081,25.088,14500.0
2009-12-22 15:40:00,36.13,36.13,36.1,36.1,18000.0,25.088,25.088,25.0671,25.0671,18000.0
2009-12-22 15:45:00,36.11,36.14,36.11,36.13,20600.0,25.0741,25.0949,25.0741,25.088,20600.0
2009-12-22 15:50:00,36.14,36.15,36.11,36.14,35000.0,25.0949,25.1019,25.0741,25.0949,35000.0
2009-12-22 15:55:00,36.14,36.19,36.14,36.19,69600.0,25.0949,25.1296,25.0949,25.1296,69600.0
2009-12-23 09:30:00,36.25,36.25,36.07,36.08,17500.0,25.1713,25.1713,25.0463,25.0532,17500.0
2009-12-23 09:35:00,36.12,36.21,36.09,36.21,5000.0,25.081,25.1435,25.0602,25.1435,5000.0
2009-12-23 09:40:00,36.2,36.2,36.05,36.07,10900.0,25.1366,25.1366,25.0324,25.0463,10900.0
2009-12-23 09:45:00,36.07,36.1,36.06,36.08,6200.0,25.0463,25.0671,25.0394,25.0532,6200.0
2009-12-23 09:50:00,36.14,36.16,36.08,36.1,5000.0,25.0949,25.1088,25.0532,25.0671,5000.0
2009-12-23 09:55:00,36.1,36.17,36.1,36.15,7600.0,25.0671,25.1157,25.0671,25.1019,7600.0
2009-12-23 10:00:00,36.15,36.19,36.06,36.19,13100.0,25.1019,25.1296,25.0394,25.1296,13100.0
2009-12-23 10:05:00,36.19,36.25,36.14,36.14,18600.0,25.1296,25.1713,25.0949,25.0949,18600.0
2009-12-23 10:10:00,36.14,36.18,36.12,36.18,11800.0,25.0949,25.1227,25.081,25.1227,11800.0
2009-12-23 10:15:00,36.18,36.23,36.18,36.21,9300.0,25.1227,25.1574,25.1227,25.1435,9300.0
2009-12-23 10:20:00,36.21,36.21,36.17,36.17,3100.0,25.1435,25.1435,25.1157,25.1157,3100.0
2009-12-23 10:25:00,36.18,36.23,36.17,36.23,7800.0,25.1227,25.1574,25.1157,25.1574,7800.0
2009-12-23 10:30:00,36.23,36.25,36.22,36.24,6200.0,25.1574,25.1713,25.1505,25.1643,6200.0
2009-12-23 10:35:00,36.23,36.26,36.23,36.26,7700.0,25.1574,25.1782,25.1574,25.1782,7700.0
2009-12-23 10:40:00,36.25,36.28,36.25,36.27,3800.0,25.1713,25.1921,25.1713,25.1852,3800.0
2009-12-23 10:45:00,36.26,36.29,36.23,36.28,15800.0,25.1782,25.1991,25.1574,25.1921,15800.0
2009-12-23 10:50:00,36.28,36.29,36.23,36.25,5700.0,25.1921,25.1991,25.1574,25.1713,5700.0
2009-12-23 10:55:00,36.25,36.26,36.22,36.26,5000.0,25.1713,25.1782,25.1505,25.1782,5000.0
2009-12-23 11:00:00,36.25,36.25,36.24,36.24,1800.0,25.1713,25.1713,25.1643,25.1643,1800.0
2009-12-23 11:05:00,36.24,36.27,36.24,36.27,6100.0,25.1643,25.1852,25.1643,25.1852,6100.0
2009-12-23 11:10:00,36.26,36.27,36.26,36.27,2300.0,25.1782,25.1852,25.1782,25.1852,2300.0
2009-12-23 11:15:00,36.27,36.29,36.26,36.28,9200.0,25.1852,25.1991,25.1782,25.1921,9200.0
2009-12-23 11:20:00,36.29,36.32,36.29,36.32,7300.0,25.1991,25.2199,25.1991,25.2199,7300.0
2009-12-23 11:25:00,36.32,36.34,36.3,36.31,23900.0,25.2199,25.2338,25.206,25.213,23900.0
2009-12-23 11:30:00,36.31,36.45,36.3,36.4,23100.0,25.213,25.3102,25.206,25.2755,23100.0
2009-12-23 11:35:00,36.4,36.41,36.39,36.41,3500.0,25.2755,25.2824,25.2685,25.2824,3500.0
2009-12-23 11:40:00,36.41,36.43,36.41,36.42,4000.0,25.2824,25.2963,25.2824,25.2893,4000.0
2009-12-23 11:45:00,36.41,36.41,36.4,36.41,2100.0,25.2824,25.2824,25.2755,25.2824,2100.0
2009-12-23 11:50:00,36.4,36.42,36.4,36.42,1700.0,25.2755,25.2893,25.2755,25.2893,1700.0
2009-12-23 11:55:00,36.42,36.43,36.42,36.43,1500.0,25.2893,25.2963,25.2893,25.2963,1500.0
2009-12-23 12:00:00,36.43,36.43,36.4,36.4,5500.0,25.2963,25.2963,25.2755,25.2755,5500.0
2009-12-23 12:05:00,36.41,36.41,36.39,36.4,1800.0,25.2824,25.2824,25.2685,25.2755,1800.0
2009-12-23 12:10:00,36.39,36.39,36.38,36.38,1000.0,25.2685,25.2685,25.2616,25.2616,1000.0
2009-12-23 12:15:00,36.38,36.39,36.38,36.39,900.0,25.2616,25.2685,25.2616,25.2685,900.0
2009-12-23 12:20:00,36.38,36.39,36.38,36.38,1200.0,25.2616,25.2685,25.2616,25.2616,1200.0
2009-12-23 12:25:00,36.39,36.39,36.35,36.35,5400.0,25.2685,25.2685,25.2407,25.2407,5400.0
2009-12-23 12:30:00,36.36,36.36,36.32,36.32,3600.0,25.2477,25.2477,25.2199,25.2199,3600.0
2009-12-23 12:35:00,36.33,36.33,36.32,36.32,900.0,25.2268,25.2268,25.2199,25.2199,900.0
2009-12-23 12:40:00,36.32,36.33,36.29,36.32,6000.0,25.2199,25.2268,25.1991,25.2199,6000.0
2009-12-23 12:45:00,36.32,36.32,36.3,36.31,2100.0,25.2199,25.2199,25.206,25.213,2100.0
2009-12-23 12:50:00,36.32,36.34,36.31,36.32,4300.0,25.2199,25.2338,25.213,25.2199,4300.0
2009-12-23 12:55:00,36.33,36.33,36.32,36.32,1000.0,25.2268,25.2268,25.2199,25.2199,1000.0
2009-12-23 13:00:00,36.33,36.33,36.3,36.3,1500.0,25.2268,25.2268,25.206,25.206,1500.0
2009-12-23 13:05:00,36.3,36.31,36.3,36.3,800.0,25.206,25.213,25.206,25.206,800.0
2009-12-23 13:10:00,36.3,36.31,36.3,36.3,500.0,25.206,25.213,25.206,25.206,500.0
2009-12-23 13:15:00,36.3,36.31,36.3,36.3,1400.0,25.206,25.213,25.206,25.206,1400.0
2009-12-23 13:20:00,36.31,36.33,36.3,36.33,5200.0,25.213,25.2268,25.206,25.2268,5200.0
2009-12-23 13:25:00,36.33,36.34,36.33,36.33,8500.0,25.2268,25.2338,25.2268,25.2268,8500.0
2009-12-23 13:30:00,36.33,36.33,36.32,36.33,2700.0,25.2268,25.2268,25.2199,25.2268,2700.0
2009-12-23 13:35:00,36.32,36.33,36.32,36.33,900.0,25.2199,25.2268,25.2199,25.2268,900.0
2009-12-23 13:40:00,36.32,36.33,36.32,36.32,1900.0,25.2199,25.2268,25.2199,25.2199,1900.0
2009-12-23 13:45:00,36.33,36.37,36.33,36.36,6100.0,25.2268,25.2546,25.2268,25.2477,6100.0
2009-12-23 13:50:00,36.36,36.37,36.35,36.35,1400.0,25.2477,25.2546,25.2407,25.2407,1400.0
2009-12-23 13:55:00,36.35,36.35,36.35,36.35,0.0,25.2407,25.2407,25.2407,25.2407,0.0
2009-12-23 14:00:00,36.36,36.36,36.34,36.34,5300.0,25.2477,25.2477,25.2338,25.2338,5300.0
2009-12-23 14:05:00,36.34,36.34,36.33,36.34,1600.0,25.2338,25.2338,25.2268,25.2338,1600.0
2009-12-23 14:10:00,36.34,36.35,36.33,36.34,2000.0,25.2338,25.2407,25.2268,25.2338,2000.0
2009-12-23 14:15:00,36.35,36.35,36.34,36.34,1600.0,25.2407,25.2407,25.2338,25.2338,1600.0
2009-12-23 14:20:00,36.35,36.35,36.33,36.34,3400.0,25.2407,25.2407,25.2268,25.2338,3400.0
2009-12-23 14:25:00,36.34,36.34,36.32,36.32,2400.0,25.2338,25.2338,25.2199,25.2199,2400.0
2009-12-23 14:30:00,36.33,36.34,36.33,36.33,3200.0,25.2268,25.2338,25.2268,25.2268,3200.0
2009-12-23 14:35:00,36.32,36.33,36.29,36.31,8800.0,25.2199,25.2268,25.1991,25.213,8800.0
2009-12-23 14:40:00,36.32,36.32,36.28,36.28,5500.0,25.2199,25.2199,25.1921,25.1921,5500.0
2009-12-23 14:45:00,36.28,36.31,36.28,36.31,7900.0,25.1921,25.213,25.1921,25.213,7900.0
2009-12-23 14:50:00,36.31,36.32,36.31,36.31,7200.0,25.213,25.2199,25.213,25.213,7200.0
2009-12-23 14:55:00,36.31,36.32,36.3,36.31,5500.0,25.213,25.2199,25.206,25.213,5500.0
2009-12-23 15:00:00,36.31,36.31,36.3,36.31,4400.0,25.213,25.213,25.206,25.213,4400.0
2009-12-23 15:05:00,36.3,36.3,36.25,36.27,9600.0,25.206,25.206,25.1713,25.1852,9600.0
2009-12-23 15:10:00,36.27,36.3,36.27,36.3,6500.0,25.1852,25.206,25.1852,25.206,6500.0
2009-12-23 15:15:00,36.29,36.32,36.29,36.31,2300.0,25.1991,25.2199,25.1991,25.213,2300.0
2009-12-23 15:20:00,36.31,36.32,36.31,36.31,2000.0,25.213,25.2199,25.213,25.213,2000.0
2009-12-23 15:25:00,36.31,36.31,36.29,36.29,5900.0,25.213,25.213,25.1991,25.1991,5900.0
2009-12-23 15:30:00,36.3,36.31,36.27,36.3,8300.0,25.206,25.213,25.1852,25.206,8300.0
2009-12-23 15:35:00,36.31,36.31,36.28,36.29,5400.0,25.213,25.213,25.1921,25.1991,5400.0
2009-12-23 15:40:00,36.29,36.32,36.29,36.31,7100.0,25.1991,25.2199,25.1991,25.213,7100.0
2009-12-23 15:45:00,36.3,36.31,36.29,36.29,4700.0,25.206,25.213,25.1991,25.1991,4700.0
2009-12-23 15:50:00,36.29,36.34,36.29,36.34,13100.0,25.1991,25.2338,25.1991,25.2338,13100.0
2009-12-23 15:55:00,36.34,36.36,36.34,36.35,13300.0,25.2338,25.2477,25.2338,25.2407,13300.0
2009-12-24 09:30:00,36.36,36.36,36.2,36.29,14500.0,25.2477,25.2477,25.1366,25.1991,14500.0
2009-12-24 09:35:00,36.35,36.47,36.35,36.41,2500.0,25.2407,25.3241,25.2407,25.2824,2500.0
2009-12-24 09:40:00,36.39,36.39,36.35,36.39,2400.0,25.2685,25.2685,25.2407,25.2685,2400.0
2009-12-24 09:45:00,36.39,36.39,36.34,36.34,2700.0,25.2685,25.2685,25.2338,25.2338,2700.0
2009-12-24 09:50:00,36.3,36.36,36.3,36.36,1900.0,25.206,25.2477,25.206,25.2477,1900.0
2009-12-24 09:55:00,36.36,36.4,36.36,36.39,1900.0,25.2477,25.2755,25.2477,25.2685,1900.0
2009-12-24 10:00:00,36.4,36.5,36.4,36.48,8700.0,25.2755,25.3449,25.2755,25.331,8700.0
2009-12-24 10:05:00,36.46,36.46,36.44,36.44,3500.0,25.3171,25.3171,25.3032,25.3032,3500.0
2009-12-24 10:10:00,36.44,36.45,36.39,36.41,1000.0,25.3032,25.3102,25.2685,25.2824,1000.0
2009-12-24 10:15:00,36.4,36.4,36.38,36.38,1100.0,25.2755,25.2755,25.2616,25.2616,1100.0
2009-12-24 10:20:00,36.39,36.45,36.39,36.45,4800.0,25.2685,25.3102,25.2685,25.3102,4800.0
2009-12-24 10:25:00,36.45,36.48,36.44,36.44,3700.0,25.3102,25.331,25.3032,25.3032,3700.0
2009-12-24 10:30:00,36.44,36.44,36.36,36.36,3900.0,25.3032,25.3032,25.2477,25.2477,3900.0
2009-12-24 10:35:00,36.37,36.37,36.36,36.37,1600.0,25.2546,25.2546,25.2477,25.2546,1600.0
2009-12-24 10:40:00,36.36,36.37,36.36,36.37,900.0,25.2477,25.2546,25.2477,25.2546,900.0
2009-12-24 10:45:00,36.36,36.42,36.36,36.42,1900.0,25.2477,25.2893,25.2477,25.2893,1900.0
2009-12-24 10:50:00,36.42,36.44,36.39,36.44,2600.0,25.2893,25.3032,25.2685,25.3032,2600.0
2009-12-24 10:55:00,36.43,36.45,36.43,36.45,2000.0,25.2963,25.3102,25.2963,25.3102,2000.0
2009-12-24 11:00:00,36.45,36.45,36.39,36.4,5500.0,25.3102,25.3102,25.2685,25.2755,5500.0
2009-12-24 11:05:00,36.41,36.45,36.38,36.42,20000.0,25.2824,25.3102,25.2616,25.2893,20000.0
2009-12-24 11:10:00,36.42,36.42,36.32,36.32,6900.0,25.2893,25.2893,25.2199,25.2199,6900.0
2009-12-24 11:15:00,36.32,36.32,36.32,36.32,600.0,25.2199,25.2199,25.2199,25.2199,600.0
2009-12-24 11:20:00,36.31,36.35,36.31,36.35,2600.0,25.213,25.2407,25.213,25.2407,2600.0
2009-12-24 11:25:00,36.36,36.36,36.35,36.35,1500.0,25.2477,25.2477,25.2407,25.2407,1500.0
2009-12-24 11:30:00,36.36,36.36,36.35,36.36,4900.0,25.2477,25.2477,25.2407,25.2477,4900.0
2009-12-24 11:35:00,36.35,36.36,36.35,36.35,6800.0,25.2407,25.2477,25.2407,25.2407,6800.0
2009-12-24 11:40:00,36.35,36.36,36.35,36.35,800.0,25.2407,25.2477,25.2407,25.2407,800.0
2009-12-24 11:45:00,36.36,36.36,36.32,36.32,5000.0,25.2477,25.2477,25.2199,25.2199,5000.0
2009-12-24 11:50:00,36.33,36.33,36.3,36.3,5100.0,25.2268,25.2268,25.206,25.206,5100.0
2009-12-24 11:55:00,36.3,36.32,36.3,36.32,2500.0,25.206,25.2199,25.206,25.2199,2500.0
2009-12-24 12:00:00,36.33,36.36,36.33,36.36,1400.0,25.2268,25.2477,25.2268,25.2477,1400.0
2009-12-24 12:05:00,36.35,36.37,36.35,36.37,1200.0,25.2407,25.2546,25.2407,25.2546,1200.0
2009-12-24 12:10:00,36.38,36.41,36.38,36.41,900.0,25.2616,25.2824,25.2616,25.2824,900.0
2009-12-24 12:15:00,36.43,36.43,36.42,36.43,7900.0,25.2963,25.2963,25.2893,25.2963,7900.0
2009-12-24 12:20:00,36.43,36.44,36.43,36.43,2400.0,25.2963,25.3032,25.2963,25.2963,2400.0
2009-12-24 12:25:00,36.44,36.46,36.44,36.45,4300.0,25.3032,25.3171,25.3032,25.3102,4300.0
2009-12-24 12:30:00,36.46,36.47,36.45,36.46,11400.0,25.3171,25.3241,25.3102,25.3171,11400.0
2009-12-24 12:35:00,36.46,36.47,36.45,36.46,1800.0,25.3171,25.3241,25.3102,25.3171,1800.0
2009-12-24 12:40:00,36.47,36.47,36.45,36.45,5200.0,25.3241,25.3241,25.3102,25.3102,5200.0
2009-12-24 12:45:00,36.46,36.46,36.43,36.43,6600.0,25.3171,25.3171,25.2963,25.2963,6600.0
2009-12-24 12:50:00,36.43,36.43,36.4,36.42,5100.0,25.2963,25.2963,25.2755,25.2893,5100.0
2009-12-24 12:55:00,36.42,36.49,36.42,36.45,8700.0,25.2893,25.3379,25.2893,25.3102,8700.0
2009-12-28 09:30:00,36.39,36.39,36.32,36.32,13900.0,25.2685,25.2685,25.2199,25.2199,13900.0
2009-12-28 09:35:00,36.32,36.45,36.31,36.38,7300.0,25.2199,25.3102,25.213,25.2616,7300.0
2009-12-28 09:40:00,36.38,36.39,36.38,36.38,2300.0,25.2616,25.2685,25.2616,25.2616,2300.0
2009-12-28 09:45:00,36.37,36.43,36.37,36.41,4200.0,25.2546,25.2963,25.2546,25.2824,4200.0
2009-12-28 09:50:00,36.4,36.4,36.37,36.38,3800.0,25.2755,25.2755,25.2546,25.2616,3800.0
2009-12-28 09:55:00,36.37,36.38,36.37,36.37,1500.0,25.2546,25.2616,25.2546,25.2546,1500.0
2009-12-28 10:00:00,36.38,36.45,36.34,36.45,9800.0,25.2616,25.3102,25.2338,25.3102,9800.0
2009-12-28 10:05:00,36.45,36.47,36.45,36.46,2200.0,25.3102,25.3241,25.3102,25.3171,2200.0
2009-12-28 10:10:00,36.45,36.45,36.41,36.41,8300.0,25.3102,25.3102,25.2824,25.2824,8300.0
2009-12-28 10:15:00,36.41,36.44,36.41,36.44,3600.0,25.2824,25.3032,25.2824,25.3032,3600.0
2009-12-28 10:20:00,36.43,36.44,36.43,36.43,2000.0,25.2963,25.3032,25.2963,25.2963,2000.0
2009-12-28 10:25:00,36.43,36.45,36.41,36.44,4700.0,25.2963,25.3102,25.2824,25.3032,4700.0
2009-12-28 10:30:00,36.44,36.45,36.44,36.45,1300.0,25.3032,25.3102,25.3032,25.3102,1300.0
2009-12-28 10:35:00,36.44,36.44,36.42,36.44,3400.0,25.3032,25.3032,25.2893,25.3032,3400.0
2009-12-28 10:40:00,36.44,36.45,36.44,36.45,3000.0,25.3032,25.3102,25.3032,25.3102,3000.0
2009-12-28 10:45:00,36.44,36.46,36.44,36.45,4200.0,25.3032,25.3171,25.3032,25.3102,4200.0
2009-12-28 10:50:00,36.45,36.47,36.44,36.47,7100.0,25.3102,25.3241,25.3032,25.3241,7100.0
2009-12-28 10:55:00,36.46,36.48,36.46,36.46,6000.0,25.3171,25.331,25.3171,25.3171,6000.0
2009-12-28 11:00:00,36.47,36.47,36.46,36.47,3200.0,25.3241,25.3241,25.3171,25.3241,3200.0
2009-12-28 11:05:00,36.47,36.47,36.47,36.47,100.0,25.3241,25.3241,25.3241,25.3241,100.0
2009-12-28 11:10:00,36.46,36.47,36.45,36.46,3900.0,25.3171,25.3241,25.3102,25.3171,3900.0
2009-12-28 11:15:00,36.46,36.47,36.46,36.47,1300.0,25.3171,25.3241,25.3171,25.3241,1300.0
2009-12-28 11:20:00,36.46,36.47,36.46,36.47,4500.0,25.3171,25.3241,25.3171,25.3241,4500.0
2009-12-28 11:25:00,36.46,36.47,36.46,36.47,1800.0,25.3171,25.3241,25.3171,25.3241,1800.0
2009-12-28 11:30:00,36.46,36.48,36.46,36.48,2300.0,25.3171,25.331,25.3171,25.331,2300.0
2009-12-28 11:35:00,36.48,36.48,36.47,36.48,900.0,25.331,25.331,25.3241,25.331,900.0
2009-12-28 11:40:00,36.48,36.48,36.46,36.46,2400.0,25.331,25.331,25.3171,25.3171,2400.0
2009-12-28 11:45:00,36.47,36.48,36.46,36.47,3100.0,25.3241,25.331,25.3171,25.3241,3100.0
2009-12-28 11:50:00,36.47,36.5,36.47,36.49,3700.0,25.3241,25.3449,25.3241,25.3379,3700.0
2009-12-28 11:55:00,36.49,36.5,36.48,36.5,4600.0,25.3379,25.3449,25.331,25.3449,4600.0
2009-12-28 12:00:00,36.49,36.5,36.48,36.49,2300.0,25.3379,25.3449,25.331,25.3379,2300.0
2009-12-28 12:05:00,36.49,36.49,36.48,36.48,2900.0,25.3379,25.3379,25.331,25.331,2900.0
2009-12-28 12:10:00,36.47,36.49,36.47,36.48,1200.0,25.3241,25.3379,25.3241,25.331,1200.0
2009-12-28 12:15:00,36.49,36.5,36.46,36.48,14800.0,25.3379,25.3449,25.3171,25.331,14800.0
2009-12-28 12:20:00,36.48,36.49,36.48,36.48,1600.0,25.331,25.3379,25.331,25.331,1600.0
2009-12-28 12:25:00,36.5,36.5,36.5,36.5,300.0,25.3449,25.3449,25.3449,25.3449,300.0
2009-12-28 12:30:00,36.49,36.5,36.49,36.5,1200.0,25.3379,25.3449,25.3379,25.3449,1200.0
2009-12-28 12:35:00,36.49,36.5,36.49,36.5,1700.0,25.3379,25.3449,25.3379,25.3449,1700.0
2009-12-28 12:40:00,36.5,36.5,36.49,36.5,2100.0,25.3449,25.3449,25.3379,25.3449,2100.0
2009-12-28 12:45:00,36.5,36.5,36.5,36.5,200.0,25.3449,25.3449,25.3449,25.3449,200.0
2009-12-28 12:50:00,36.49,36.5,36.49,36.5,1400.0,25.3379,25.3449,25.3379,25.3449,1400.0
2009-12-28 12:55:00,36.5,36.5,36.49,36.5,800.0,25.3449,25.3449,25.3379,25.3449,800.0
2009-12-28 13:00:00,36.49,36.5,36.49,36.5,2500.0,25.3379,25.3449,25.3379,25.3449,2500.0
2009-12-28 13:05:00,36.49,36.5,36.49,36.49,1000.0,25.3379,25.3449,25.3379,25.3379,1000.0
2009-12-28 13:10:00,36.49,36.5,36.49,36.49,2500.0,25.3379,25.3449,25.3379,25.3379,2500.0
2009-12-28 13:15:00,36.49,36.5,36.49,36.49,1400.0,25.3379,25.3449,25.3379,25.3379,1400.0
2009-12-28 13:20:00,36.49,36.5,36.49,36.5,3700.0,25.3379,25.3449,25.3379,25.3449,3700.0
2009-12-28 13:25:00,36.5,36.53,36.49,36.51,12500.0,25.3449,25.3657,25.3379,25.3518,12500.0
2009-12-28 13:30:00,36.51,36.53,36.51,36.52,1500.0,25.3518,25.3657,25.3518,25.3588,1500.0
2009-12-28 13:35:00,36.51,36.53,36.51,36.52,1400.0,25.3518,25.3657,25.3518,25.3588,1400.0
2009-12-28 13:40:00,36.53,36.53,36.51,36.51,1400.0,25.3657,25.3657,25.3518,25.3518,1400.0
2009-12-28 13:45:00,36.51,36.51,36.5,36.5,2900.0,25.3518,25.3518,25.3449,25.3449,2900.0
2009-12-28 13:50:00,36.5,36.52,36.5,36.52,3200.0,25.3449,25.3588,25.3449,25.3588,3200.0
2009-12-28 13:55:00,36.52,36.52,36.51,36.52,1100.0,25.3588,25.3588,25.3518,25.3588,1100.0
2009-12-28 14:00:00,36.51,36.52,36.49,36.51,7100.0,25.3518,25.3588,25.3379,25.3518,7100.0
2009-12-28 14:05:00,36.49,36.52,36.49,36.52,3400.0,25.3379,25.3588,25.3379,25.3588,3400.0
2009-12-28 14:10:00,36.51,36.55,36.5,36.54,15900.0,25.3518,25.3796,25.3449,25.3727,15900.0
2009-12-28 14:15:00,36.54,36.55,36.48,36.48,13200.0,25.3727,25.3796,25.331,25.331,13200.0
2009-12-28 14:20:00,36.49,36.52,36.49,36.5,9600.0,25.3379,25.3588,25.3379,25.3449,9600.0
2009-12-28 14:25:00,36.5,36.52,36.5,36.5,4700.0,25.3449,25.3588,25.3449,25.3449,4700.0
2009-12-28 14:30:00,36.51,36.52,36.5,36.52,2100.0,25.3518,25.3588,25.3449,25.3588,2100.0
2009-12-28 14:35:00,36.52,36.53,36.52,36.52,1800.0,25.3588,25.3657,25.3588,25.3588,1800.0
2009-12-28 14:40:00,36.52,36.53,36.52,36.52,2100.0,25.3588,25.3657,25.3588,25.3588,2100.0
2009-12-28 14:45:00,36.53,36.54,36.53,36.54,2400.0,25.3657,25.3727,25.3657,25.3727,2400.0
2009-12-28 14:50:00,36.53,36.57,36.53,36.57,4500.0,25.3657,25.3935,25.3657,25.3935,4500.0
2009-12-28 14:55:00,36.56,36.58,36.55,36.55,6300.0,25.3866,25.4004,25.3796,25.3796,6300.0
2009-12-28 15:00:00,36.55,36.56,36.53,36.55,11000.0,25.3796,25.3866,25.3657,25.3796,11000.0
2009-12-28 15:05:00,36.54,36.55,36.54,36.55,1300.0,25.3727,25.3796,25.3727,25.3796,1300.0
2009-12-28 15:10:00,36.55,36.56,36.53,36.53,9800.0,25.3796,25.3866,25.3657,25.3657,9800.0
2009-12-28 15:15:00,36.53,36.53,36.51,36.52,8900.0,25.3657,25.3657,25.3518,25.3588,8900.0
2009-12-28 15:20:00,36.52,36.53,36.52,36.53,2000.0,25.3588,25.3657,25.3588,25.3657,2000.0
2009-12-28 15:25:00,36.52,36.53,36.5,36.53,10700.0,25.3588,25.3657,25.3449,25.3657,10700.0
2009-12-28 15:30:00,36.53,36.55,36.53,36.54,9000.0,25.3657,25.3796,25.3657,25.3727,9000.0
2009-12-28 15:35:00,36.55,36.55,36.53,36.54,8600.0,25.3796,25.3796,25.3657,25.3727,8600.0
2009-12-28 15:40:00,36.55,36.56,36.54,36.55,9500.0,25.3796,25.3866,25.3727,25.3796,9500.0
2009-12-28 15:45:00,36.56,36.57,36.54,36.55,10900.0,25.3866,25.3935,25.3727,25.3796,10900.0
2009-12-28 15:50:00,36.55,36.56,36.54,36.56,13000.0,25.3796,25.3866,25.3727,25.3866,13000.0
2009-12-28 15:55:00,36.56,36.58,36.55,36.58,29500.0,25.3866,25.4004,25.3796,25.4004,29500.0
2009-12-29 09:30:00,36.61,36.61,36.51,36.56,9200.0,25.4213,25.4213,25.3518,25.3866,9200.0
2009-12-29 09:35:00,36.55,36.63,36.55,36.63,13600.0,25.3796,25.4352,25.3796,25.4352,13600.0
2009-12-29 09:40:00,36.63,36.66,36.55,36.58,39300.0,25.4352,25.456,25.3796,25.4004,39300.0
2009-12-29 09:45:00,36.56,36.7,36.56,36.67,18200.0,25.3866,25.4838,25.3866,25.4629,18200.0
2009-12-29 09:50:00,36.65,36.7,36.59,36.66,11600.0,25.449,25.4838,25.4074,25.456,11600.0
2009-12-29 09:55:00,36.66,36.67,36.65,36.67,3300.0,25.456,25.4629,25.449,25.4629,3300.0
2009-12-29 10:00:00,36.67,36.67,36.63,36.64,1500.0,25.4629,25.4629,25.4352,25.4421,1500.0
2009-12-29 10:05:00,36.63,36.68,36.57,36.57,9900.0,25.4352,25.4699,25.3935,25.3935,9900.0
2009-12-29 10:10:00,36.57,36.65,36.57,36.63,3600.0,25.3935,25.449,25.3935,25.4352,3600.0
2009-12-29 10:15:00,36.63,36.68,36.63,36.65,4800.0,25.4352,25.4699,25.4352,25.449,4800.0
2009-12-29 10:20:00,36.64,36.64,36.61,36.62,4200.0,25.4421,25.4421,25.4213,25.4282,4200.0
2009-12-29 10:25:00,36.6,36.6,36.57,36.57,3500.0,25.4143,25.4143,25.3935,25.3935,3500.0
2009-12-29 10:30:00,36.58,36.58,36.53,36.55,17200.0,25.4004,25.4004,25.3657,25.3796,17200.0
2009-12-29 10:35:00,36.55,36.64,36.54,36.6,7300.0,25.3796,25.4421,25.3727,25.4143,7300.0
2009-12-29 10:40:00,36.59,36.61,36.56,36.57,2700.0,25.4074,25.4213,25.3866,25.3935,2700.0
2009-12-29 10:45:00,36.57,36.58,36.57,36.58,3400.0,25.3935,25.4004,25.3935,25.4004,3400.0
2009-12-29 10:50:00,36.57,36.58,36.57,36.57,1700.0,25.3935,25.4004,25.3935,25.3935,1700.0
2009-12-29 10:55:00,36.56,36.56,36.54,36.54,3400.0,25.3866,25.3866,25.3727,25.3727,3400.0
2009-12-29 11:00:00,36.54,36.6,36.54,36.58,6700.0,25.3727,25.4143,25.3727,25.4004,6700.0
2009-12-29 11:05:00,36.59,36.59,36.57,36.57,500.0,25.4074,25.4074,25.3935,25.3935,500.0
2009-12-29 11:10:00,36.55,36.55,36.54,36.55,2000.0,25.3796,25.3796,25.3727,25.3796,2000.0
2009-12-29 11:15:00,36.54,36.55,36.54,36.55,3100.0,25.3727,25.3796,25.3727,25.3796,3100.0
2009-12-29 11:20:00,36.55,36.57,36.54,36.56,2800.0,25.3796,25.3935,25.3727,25.3866,2800.0
2009-12-29 11:25:00,36.55,36.56,36.53,36.53,3000.0,25.3796,25.3866,25.3657,25.3657,3000.0
2009-12-29 11:30:00,36.53,36.55,36.53,36.55,3800.0,25.3657,25.3796,25.3657,25.3796,3800.0
2009-12-29 11:35:00,36.55,36.57,36.53,36.57,8700.0,25.3796,25.3935,25.3657,25.3935,8700.0
2009-12-29 11:40:00,36.57,36.57,36.54,36.56,1900.0,25.3935,25.3935,25.3727,25.3866,1900.0
2009-12-29 11:45:00,36.56,36.56,36.55,36.55,1100.0,25.3866,25.3866,25.3796,25.3796,1100.0
2009-12-29 11:50:00,36.54,36.55,36.54,36.54,1000.0,25.3727,25.3796,25.3727,25.3727,1000.0
2009-12-29 11:55:00,36.55,36.57,36.55,36.57,1200.0,25.3796,25.3935,25.3796,25.3935,1200.0
2009-12-29 12:00:00,36.55,36.56,36.55,36.56,1800.0,25.3796,25.3866,25.3796,25.3866,1800.0
2009-12-29 12:05:00,36.55,36.55,36.54,36.54,1500.0,25.3796,25.3796,25.3727,25.3727,1500.0
2009-12-29 12:10:00,36.54,36.55,36.53,36.55,1100.0,25.3727,25.3796,25.3657,25.3796,1100.0
2009-12-29 12:15:00,36.55,36.57,36.54,36.56,4500.0,25.3796,25.3935,25.3727,25.3866,4500.0
2009-12-29 12:20:00,36.55,36.55,36.53,36.55,3900.0,25.3796,25.3796,25.3657,25.3796,3900.0
2009-12-29 12:25:00,36.53,36.54,36.53,36.53,1900.0,25.3657,25.3727,25.3657,25.3657,1900.0
2009-12-29 12:30:00,36.53,36.53,36.52,36.52,2400.0,25.3657,25.3657,25.3588,25.3588,2400.0
2009-12-29 12:35:00,36.52,36.52,36.52,36.52,1100.0,25.3588,25.3588,25.3588,25.3588,1100.0
2009-12-29 12:40:00,36.52,36.53,36.52,36.52,800.0,25.3588,25.3657,25.3588,25.3588,800.0
2009-12-29 12:45:00,36.52,36.53,36.52,36.52,1100.0,25.3588,25.3657,25.3588,25.3588,1100.0
2009-12-29 12:50:00,36.52,36.52,36.51,36.52,2500.0,25.3588,25.3588,25.3518,25.3588,2500.0
2009-12-29 12:55:00,36.51,36.51,36.5,36.5,900.0,25.3518,25.3518,25.3449,25.3449,900.0
2009-12-29 13:00:00,36.5,36.51,36.5,36.5,900.0,25.3449,25.3518,25.3449,25.3449,900.0
2009-12-29 13:05:00,36.5,36.51,36.49,36.5,3500.0,25.3449,25.3518,25.3379,25.3449,3500.0
2009-12-29 13:10:00,36.5,36.5,36.49,36.5,2200.0,25.3449,25.3449,25.3379,25.3449,2200.0
2009-12-29 13:15:00,36.5,36.5,36.47,36.47,4700.0,25.3449,25.3449,25.3241,25.3241,4700.0
2009-12-29 13:20:00,36.47,36.5,36.47,36.49,3300.0,25.3241,25.3449,25.3241,25.3379,3300.0
2009-12-29 13:25:00,36.5,36.5,36.48,36.48,1800.0,25.3449,25.3449,25.331,25.331,1800.0
2009-12-29 13:30:00,36.48,36.53,36.48,36.53,6900.0,25.331,25.3657,25.331,25.3657,6900.0
2009-12-29 13:35:00,36.53,36.53,36.53,36.53,500.0,25.3657,25.3657,25.3657,25.3657,500.0
2009-12-29 13:40:00,36.53,36.53,36.52,36.53,3500.0,25.3657,25.3657,25.3588,25.3657,3500.0
2009-12-29 13:45:00,36.53,36.54,36.53,36.54,1000.0,25.3657,25.3727,25.3657,25.3727,1000.0
2009-12-29 13:50:00,36.54,36.54,36.54,36.54,1300.0,25.3727,25.3727,25.3727,25.3727,1300.0
2009-12-29 13:55:00,36.53,36.54,36.52,36.52,2400.0,25.3657,25.3727,25.3588,25.3588,2400.0
2009-12-29 14:00:00,36.53,36.53,36.52,36.53,3700.0,25.3657,25.3657,25.3588,25.3657,3700.0
2009-12-29 14:05:00,36.52,36.54,36.52,36.54,2400.0,25.3588,25.3727,25.3588,25.3727,2400.0
2009-12-29 14:10:00,36.54,36.55,36.54,36.54,700.0,25.3727,25.3796,25.3727,25.3727,700.0
2009-12-29 14:15:00,36.55,36.55,36.54,36.54,800.0,25.3796,25.3796,25.3727,25.3727,800.0
2009-12-29 14:20:00,36.54,36.54,36.53,36.53,3200.0,25.3727,25.3727,25.3657,25.3657,3200.0
2009-12-29 14:25:00,36.53,36.55,36.52,36.55,2800.0,25.3657,25.3796,25.3588,25.3796,2800.0
2009-12-29 14:30:00,36.53,36.54,36.52,36.54,5100.0,25.3657,25.3727,25.3588,25.3727,5100.0
2009-12-29 14:35:00,36.52,36.53,36.52,36.52,600.0,25.3588,25.3657,25.3588,25.3588,600.0
2009-12-29 14:40:00,36.52,36.53,36.52,36.53,900.0,25.3588,25.3657,25.3588,25.3657,900.0
2009-12-29 14:45:00,36.53,36.53,36.5,36.5,7300.0,25.3657,25.3657,25.3449,25.3449,7300.0
2009-12-29 14:50:00,36.51,36.51,36.47,36.49,11600.0,25.3518,25.3518,25.3241,25.3379,11600.0
2009-12-29 14:55:00,36.48,36.5,36.48,36.48,3300.0,25.331,25.3449,25.331,25.331,3300.0
2009-12-29 15:00:00,36.48,36.52,36.47,36.48,15100.0,25.331,25.3588,25.3241,25.331,15100.0
2009-12-29 15:05:00,36.48,36.51,36.47,36.49,12300.0,25.331,25.3518,25.3241,25.3379,12300.0
2009-12-29 15:10:00,36.5,36.51,36.47,36.5,8400.0,25.3449,25.3518,25.3241,25.3449,8400.0
2009-12-29 15:15:00,36.49,36.5,36.47,36.49,8100.0,25.3379,25.3449,25.3241,25.3379,8100.0
2009-12-29 15:20:00,36.5,36.53,36.46,36.52,25500.0,25.3449,25.3657,25.3171,25.3588,25500.0
2009-12-29 15:25:00,36.52,36.54,36.52,36.53,14900.0,25.3588,25.3727,25.3588,25.3657,14900.0
2009-12-29 15:30:00,36.54,36.54,36.49,36.49,9400.0,25.3727,25.3727,25.3379,25.3379,9400.0
2009-12-29 15:35:00,36.49,36.49,36.46,36.49,11800.0,25.3379,25.3379,25.3171,25.3379,11800.0
2009-12-29 15:40:00,36.49,36.49,36.43,36.43,34900.0,25.3379,25.3379,25.2963,25.2963,34900.0
2009-12-29 15:45:00,36.43,36.46,36.42,36.45,11900.0,25.2963,25.3171,25.2893,25.3102,11900.0
2009-12-29 15:50:00,36.45,36.46,36.4,36.4,32000.0,25.3102,25.3171,25.2755,25.2755,32000.0
2009-12-29 15:55:00,36.4,36.41,36.39,36.41,32500.0,25.2755,25.2824,25.2685,25.2824,32500.0
2009-12-30 09:30:00,36.27,36.39,36.25,36.25,10900.0,25.1852,25.2685,25.1713,25.1713,10900.0
2009-12-30 09:35:00,36.25,36.25,36.15,36.15,5300.0,25.1713,25.1713,25.1019,25.1019,5300.0
2009-12-30 09:40:00,36.15,36.29,36.11,36.2,11300.0,25.1019,25.1991,25.0741,25.1366,11300.0
2009-12-30 09:45:00,36.2,36.23,36.19,36.2,7000.0,25.1366,25.1574,25.1296,25.1366,7000.0
2009-12-30 09:50:00,36.2,36.28,36.2,36.28,4600.0,25.1366,25.1921,25.1366,25.1921,4600.0
2009-12-30 09:55:00,36.29,36.3,36.27,36.29,3300.0,25.1991,25.206,25.1852,25.1991,3300.0
2009-12-30 10:00:00,36.28,36.36,36.28,36.36,4400.0,25.1921,25.2477,25.1921,25.2477,4400.0
2009-12-30 10:05:00,36.37,36.39,36.37,36.37,2000.0,25.2546,25.2685,25.2546,25.2546,2000.0
2009-12-30 10:10:00,36.37,36.39,36.34,36.34,4600.0,25.2546,25.2685,25.2338,25.2338,4600.0
2009-12-30 10:15:00,36.36,36.38,36.27,36.29,10300.0,25.2477,25.2616,25.1852,25.1991,10300.0
2009-12-30 10:20:00,36.28,36.33,36.27,36.29,4200.0,25.1921,25.2268,25.1852,25.1991,4200.0
2009-12-30 10:25:00,36.28,36.29,36.28,36.28,7400.0,25.1921,25.1991,25.1921,25.1921,7400.0
2009-12-30 10:30:00,36.29,36.29,36.29,36.29,1300.0,25.1991,25.1991,25.1991,25.1991,1300.0
2009-12-30 10:35:00,36.28,36.28,36.24,36.25,7300.0,25.1921,25.1921,25.1643,25.1713,7300.0
2009-12-30 10:40:00,36.25,36.27,36.24,36.26,4400.0,25.1713,25.1852,25.1643,25.1782,4400.0
2009-12-30 10:45:00,36.27,36.29,36.26,36.29,3000.0,25.1852,25.1991,25.1782,25.1991,3000.0
2009-12-30 10:50:00,36.29,36.33,36.28,36.32,3400.0,25.1991,25.2268,25.1921,25.2199,3400.0
2009-12-30 10:55:00,36.31,36.31,36.3,36.31,2900.0,25.213,25.213,25.206,25.213,2900.0
2009-12-30 11:00:00,36.31,36.31,36.3,36.3,1900.0,25.213,25.213,25.206,25.206,1900.0
2009-12-30 11:05:00,36.31,36.32,36.3,36.31,6800.0,25.213,25.2199,25.206,25.213,6800.0
2009-12-30 11:10:00,36.32,36.36,36.32,36.35,6400.0,25.2199,25.2477,25.2199,25.2407,6400.0
2009-12-30 11:15:00,36.35,36.36,36.35,36.36,2400.0,25.2407,25.2477,25.2407,25.2477,2400.0
2009-12-30 11:20:00,36.36,36.38,36.36,36.36,4100.0,25.2477,25.2616,25.2477,25.2477,4100.0
2009-12-30 11:25:00,36.36,36.37,36.36,36.36,600.0,25.2477,25.2546,25.2477,25.2477,600.0
2009-12-30 11:30:00,36.36,36.37,36.36,36.37,3000.0,25.2477,25.2546,25.2477,25.2546,3000.0
2009-12-30 11:35:00,36.37,36.39,36.36,36.39,2200.0,25.2546,25.2685,25.2477,25.2685,2200.0
2009-12-30 11:40:00,36.39,36.39,36.38,36.38,3100.0,25.2685,25.2685,25.2616,25.2616,3100.0
2009-12-30 11:45:00,36.39,36.41,36.38,36.41,4700.0,25.2685,25.2824,25.2616,25.2824,4700.0
2009-12-30 11:50:00,36.42,36.43,36.42,36.43,3000.0,25.2893,25.2963,25.2893,25.2963,3000.0
2009-12-30 11:55:00,36.42,36.42,36.36,36.36,4900.0,25.2893,25.2893,25.2477,25.2477,4900.0
2009-12-30 12:00:00,36.36,36.38,36.36,36.37,1600.0,25.2477,25.2616,25.2477,25.2546,1600.0
2009-12-30 12:05:00,36.37,36.38,36.36,36.37,2800.0,25.2546,25.2616,25.2477,25.2546,2800.0
2009-12-30 12:10:00,36.37,36.37,36.32,36.35,4000.0,25.2546,25.2546,25.2199,25.2407,4000.0
2009-12-30 12:15:00,36.36,36.36,36.33,36.33,800.0,25.2477,25.2477,25.2268,25.2268,800.0
2009-12-30 12:20:00,36.33,36.34,36.32,36.33,3600.0,25.2268,25.2338,25.2199,25.2268,3600.0
2009-12-30 12:25:00,36.33,36.34,36.32,36.33,3300.0,25.2268,25.2338,25.2199,25.2268,3300.0
2009-12-30 12:30:00,36.33,36.34,36.32,36.32,1400.0,25.2268,25.2338,25.2199,25.2199,1400.0
2009-12-30 12:35:00,36.32,36.33,36.3,36.31,2100.0,25.2199,25.2268,25.206,25.213,2100.0
2009-12-30 12:40:00,36.31,36.31,36.27,36.28,3100.0,25.213,25.213,25.1852,25.1921,3100.0
2009-12-30 12:45:00,36.28,36.29,36.28,36.29,1600.0,25.1921,25.1991,25.1921,25.1991,1600.0
2009-12-30 12:50:00,36.28,36.3,36.28,36.28,4000.0,25.1921,25.206,25.1921,25.1921,4000.0
2009-12-30 12:55:00,36.28,36.28,36.27,36.27,1500.0,25.1921,25.1921,25.1852,25.1852,1500.0
2009-12-30 13:00:00,36.27,36.29,36.27,36.29,1900.0,25.1852,25.1991,25.1852,25.1991,1900.0
2009-12-30 13:05:00,36.29,36.29,36.27,36.27,1800.0,25.1991,25.1991,25.1852,25.1852,1800.0
2009-12-30 13:10:00,36.27,36.28,36.27,36.28,900.0,25.1852,25.1921,25.1852,25.1921,900.0
2009-12-30 13:15:00,36.27,36.3,36.27,36.29,2000.0,25.1852,25.206,25.1852,25.1991,2000.0
2009-12-30 13:20:00,36.3,36.32,36.3,36.31,4200.0,25.206,25.2199,25.206,25.213,4200.0
2009-12-30 13:25:00,36.31,36.31,36.29,36.3,6100.0,25.213,25.213,25.1991,25.206,6100.0
2009-12-30 13:30:00,36.29,36.3,36.29,36.3,2900.0,25.1991,25.206,25.1991,25.206,2900.0
2009-12-30 13:35:00,36.3,36.31,36.29,36.3,1300.0,25.206,25.213,25.1991,25.206,1300.0
2009-12-30 13:40:00,36.3,36.33,36.3,36.32,6200.0,25.206,25.2268,25.206,25.2199,6200.0
2009-12-30 13:45:00,36.33,36.33,36.32,36.32,800.0,25.2268,25.2268,25.2199,25.2199,800.0
2009-12-30 13:50:00,36.33,36.33,36.32,36.33,11000.0,25.2268,25.2268,25.2199,25.2268,11000.0
2009-12-30 13:55:00,36.33,36.33,36.32,36.32,2700.0,25.2268,25.2268,25.2199,25.2199,2700.0
2009-12-30 14:00:00,36.32,36.33,36.32,36.32,5100.0,25.2199,25.2268,25.2199,25.2199,5100.0
2009-12-30 14:05:00,36.32,36.33,36.32,36.32,2800.0,25.2199,25.2268,25.2199,25.2199,2800.0
2009-12-30 14:10:00,36.33,36.33,36.32,36.33,1900.0,25.2268,25.2268,25.2199,25.2268,1900.0
2009-12-30 14:15:00,36.32,36.33,36.32,36.32,2500.0,25.2199,25.2268,25.2199,25.2199,2500.0
2009-12-30 14:20:00,36.33,36.33,36.32,36.33,1700.0,25.2268,25.2268,25.2199,25.2268,1700.0
2009-12-30 14:25:00,36.32,36.33,36.32,36.33,2800.0,25.2199,25.2268,25.2199,25.2268,2800.0
2009-12-30 14:30:00,36.33,36.33,36.32,36.32,1300.0,25.2268,25.2268,25.2199,25.2199,1300.0
2009-12-30 14:35:00,36.33,36.33,36.32,36.33,1700.0,25.2268,25.2268,25.2199,25.2268,1700.0
2009-12-30 14:40:00,36.32,36.33,36.32,36.33,1100.0,25.2199,25.2268,25.2199,25.2268,1100.0
2009-12-30 14:45:00,36.32,36.33,36.32,36.33,4100.0,25.2199,25.2268,25.2199,25.2268,4100.0
2009-12-30 14:50:00,36.32,36.33,36.32,36.33,2800.0,25.2199,25.2268,25.2199,25.2268,2800.0
2009-12-30 14:55:00,36.33,36.33,36.32,36.33,4200.0,25.2268,25.2268,25.2199,25.2268,4200.0
2009-12-30 15:00:00,36.32,36.33,36.3,36.31,12200.0,25.2199,25.2268,25.206,25.213,12200.0
2009-12-30 15:05:00,36.32,36.32,36.31,36.31,3800.0,25.2199,25.2199,25.213,25.213,3800.0
2009-12-30 15:10:00,36.31,36.34,36.31,36.34,5300.0,25.213,25.2338,25.213,25.2338,5300.0
2009-12-30 15:15:00,36.33,36.34,36.32,36.32,4000.0,25.2268,25.2338,25.2199,25.2199,4000.0
2009-12-30 15:20:00,36.32,36.33,36.31,36.33,5400.0,25.2199,25.2268,25.213,25.2268,5400.0
2009-12-30 15:25:00,36.32,36.33,36.32,36.33,2000.0,25.2199,25.2268,25.2199,25.2268,2000.0
2009-12-30 15:30:00,36.33,36.41,36.33,36.41,14000.0,25.2268,25.2824,25.2268,25.2824,14000.0
2009-12-30 15:35:00,36.41,36.41,36.38,36.4,12600.0,25.2824,25.2824,25.2616,25.2755,12600.0
2009-12-30 15:40:00,36.39,36.45,36.39,36.45,32000.0,25.2685,25.3102,25.2685,25.3102,32000.0
2009-12-30 15:45:00,36.46,36.46,36.44,36.45,11600.0,25.3171,25.3171,25.3032,25.3102,11600.0
2009-12-30 15:50:00,36.45,36.47,36.44,36.46,23000.0,25.3102,25.3241,25.3032,25.3171,23000.0
2009-12-30 15:55:00,36.47,36.49,36.46,36.47,44200.0,25.3241,25.3379,25.3171,25.3241,44200.0
2009-12-31 09:30:00,36.56,36.56,36.31,36.38,14000.0,25.3866,25.3866,25.213,25.2616,14000.0
2009-12-31 09:35:00,36.36,36.41,36.3,36.41,4700.0,25.2477,25.2824,25.206,25.2824,4700.0
2009-12-31 09:40:00,36.4,36.51,36.35,36.44,11400.0,25.2755,25.3518,25.2407,25.3032,11400.0
2009-12-31 09:45:00,36.45,36.45,36.42,36.42,1300.0,25.3102,25.3102,25.2893,25.2893,1300.0
2009-12-31 09:50:00,36.42,36.51,36.42,36.46,5400.0,25.2893,25.3518,25.2893,25.3171,5400.0
2009-12-31 09:55:00,36.45,36.5,36.45,36.48,7600.0,25.3102,25.3449,25.3102,25.331,7600.0
2009-12-31 10:00:00,36.47,36.48,36.45,36.45,3500.0,25.3241,25.331,25.3102,25.3102,3500.0
2009-12-31 10:05:00,36.45,36.45,36.38,36.4,8900.0,25.3102,25.3102,25.2616,25.2755,8900.0
2009-12-31 10:10:00,36.39,36.39,36.32,36.35,8400.0,25.2685,25.2685,25.2199,25.2407,8400.0
2009-12-31 10:15:00,36.36,36.36,36.28,36.28,5200.0,25.2477,25.2477,25.1921,25.1921,5200.0
2009-12-31 10:20:00,36.29,36.29,36.26,36.26,4800.0,25.1991,25.1991,25.1782,25.1782,4800.0
2009-12-31 10:25:00,36.27,36.27,36.24,36.25,4800.0,25.1852,25.1852,25.1643,25.1713,4800.0
2009-12-31 10:30:00,36.25,36.26,36.24,36.26,4700.0,25.1713,25.1782,25.1643,25.1782,4700.0
2009-12-31 10:35:00,36.26,36.28,36.26,36.27,2600.0,25.1782,25.1921,25.1782,25.1852,2600.0
2009-12-31 10:40:00,36.27,36.28,36.26,36.26,9300.0,25.1852,25.1921,25.1782,25.1782,9300.0
2009-12-31 10:45:00,36.26,36.27,36.24,36.25,7300.0,25.1782,25.1852,25.1643,25.1713,7300.0
2009-12-31 10:50:00,36.25,36.25,36.2,36.2,6100.0,25.1713,25.1713,25.1366,25.1366,6100.0
2009-12-31 10:55:00,36.2,36.2,36.15,36.15,6000.0,25.1366,25.1366,25.1019,25.1019,6000.0
2009-12-31 11:00:00,36.14,36.15,36.09,36.09,6200.0,25.0949,25.1019,25.0602,25.0602,6200.0
2009-12-31 11:05:00,36.09,36.09,36.03,36.03,6100.0,25.0602,25.0602,25.0185,25.0185,6100.0
2009-12-31 11:10:00,36.04,36.07,36.04,36.07,6600.0,25.0255,25.0463,25.0255,25.0463,6600.0
2009-12-31 11:15:00,36.08,36.09,36.04,36.04,6200.0,25.0532,25.0602,25.0255,25.0255,6200.0
2009-12-31 11:20:00,36.03,36.04,36.0,36.04,10200.0,25.0185,25.0255,24.9977,25.0255,10200.0
2009-12-31 11:25:00,36.04,36.06,36.04,36.04,4700.0,25.0255,25.0394,25.0255,25.0255,4700.0
2009-12-31 11:30:00,36.04,36.04,36.0,36.0,6600.0,25.0255,25.0255,24.9977,24.9977,6600.0
2009-12-31 11:35:00,36.0,36.01,35.95,35.96,6700.0,24.9977,25.0046,24.963,24.9699,6700.0
2009-12-31 11:40:00,35.97,35.97,35.95,35.95,7600.0,24.9769,24.9769,24.963,24.963,7600.0
2009-12-31 11:45:00,35.96,35.97,35.95,35.96,4700.0,24.9699,24.9769,24.963,24.9699,4700.0
2009-12-31 11:50:00,35.97,35.97,35.96,35.96,3000.0,24.9769,24.9769,24.9699,24.9699,3000.0
2009-12-31 11:55:00,35.97,35.98,35.96,35.96,2700.0,24.9769,24.9838,24.9699,24.9699,2700.0
2009-12-31 12:00:00,35.97,35.97,35.96,35.97,2400.0,24.9769,24.9769,24.9699,24.9769,2400.0
2009-12-31 12:05:00,35.97,35.97,35.96,35.97,1400.0,24.9769,24.9769,24.9699,24.9769,1400.0
2009-12-31 12:10:00,35.97,35.99,35.97,35.98,6100.0,24.9769,24.9908,24.9769,24.9838,6100.0
2009-12-31 12:15:00,35.98,36.0,35.98,36.0,7800.0,24.9838,24.9977,24.9838,24.9977,7800.0
2009-12-31 12:20:00,36.0,36.02,36.0,36.02,3700.0,24.9977,25.0116,24.9977,25.0116,3700.0
2009-12-31 12:25:00,36.03,36.04,36.03,36.04,1500.0,25.0185,25.0255,25.0185,25.0255,1500.0
2009-12-31 12:30:00,36.04,36.04,36.03,36.04,1700.0,25.0255,25.0255,25.0185,25.0255,1700.0
2009-12-31 12:35:00,36.03,36.04,36.03,36.04,2000.0,25.0185,25.0255,25.0185,25.0255,2000.0
2009-12-31 12:40:00,36.04,36.04,36.03,36.03,2500.0,25.0255,25.0255,25.0185,25.0185,2500.0
2009-12-31 12:45:00,36.03,36.04,36.01,36.01,6000.0,25.0185,25.0255,25.0046,25.0046,6000.0
2009-12-31 12:50:00,36.02,36.02,36.01,36.01,2100.0,25.0116,25.0116,25.0046,25.0046,2100.0
2009-12-31 12:55:00,36.01,36.01,35.96,35.97,7500.0,25.0046,25.0046,24.9699,24.9769,7500.0
2009-12-31 13:00:00,35.96,35.97,35.96,35.96,2100.0,24.9699,24.9769,24.9699,24.9699,2100.0
2009-12-31 13:05:00,35.96,35.97,35.96,35.96,2500.0,24.9699,24.9769,24.9699,24.9699,2500.0
2009-12-31 13:10:00,35.97,35.97,35.96,35.96,3500.0,24.9769,24.9769,24.9699,24.9699,3500.0
2009-12-31 13:15:00,35.96,35.96,35.95,35.95,1800.0,24.9699,24.9699,24.963,24.963,1800.0
2009-12-31 13:20:00,35.95,35.96,35.95,35.96,2800.0,24.963,24.9699,24.963,24.9699,2800.0
2009-12-31 13:25:00,35.96,35.97,35.95,35.96,4500.0,24.9699,24.9769,24.963,24.9699,4500.0
2009-12-31 13:30:00,35.96,35.97,35.96,35.97,2800.0,24.9699,24.9769,24.9699,24.9769,2800.0
2009-12-31 13:35:00,35.96,35.97,35.96,35.96,2500.0,24.9699,24.9769,24.9699,24.9699,2500.0
2009-12-31 13:40:00,35.96,35.97,35.96,35.96,3100.0,24.9699,24.9769,24.9699,24.9699,3100.0
2009-12-31 13:45:00,35.95,35.96,35.95,35.95,1500.0,24.963,24.9699,24.963,24.963,1500.0
2009-12-31 13:50:00,35.96,35.96,35.95,35.95,2800.0,24.9699,24.9699,24.963,24.963,2800.0
2009-12-31 13:55:00,35.95,35.97,35.95,35.97,4000.0,24.963,24.9769,24.963,24.9769,4000.0
2009-12-31 14:00:00,35.96,35.97,35.96,35.96,3700.0,24.9699,24.9769,24.9699,24.9699,3700.0
2009-12-31 14:05:00,35.97,35.97,35.96,35.96,2800.0,24.9769,24.9769,24.9699,24.9699,2800.0
2009-12-31 14:10:00,35.97,35.97,35.96,35.96,3300.0,24.9769,24.9769,24.9699,24.9699,3300.0
2009-12-31 14:15:00,35.97,35.97,35.96,35.97,2900.0,24.9769,24.9769,24.9699,24.9769,2900.0
2009-12-31 14:20:00,35.96,35.97,35.96,35.96,4500.0,24.9699,24.9769,24.9699,24.9699,4500.0
2009-12-31 14:25:00,35.97,35.97,35.95,35.96,6400.0,24.9769,24.9769,24.963,24.9699,6400.0
2009-12-31 14:30:00,35.96,35.96,35.95,35.96,3800.0,24.9699,24.9699,24.963,24.9699,3800.0
2009-12-31 14:35:00,35.96,35.96,35.95,35.96,2700.0,24.9699,24.9699,24.963,24.9699,2700.0
2009-12-31 14:40:00,35.96,35.96,35.95,35.95,3800.0,24.9699,24.9699,24.963,24.963,3800.0
2009-12-31 14:45:00,35.95,35.96,35.95,35.95,3400.0,24.963,24.9699,24.963,24.963,3400.0
2009-12-31 14:50:00,35.96,35.96,35.95,35.96,4300.0,24.9699,24.9699,24.963,24.9699,4300.0
2009-12-31 14:55:00,35.96,35.96,35.91,35.94,17700.0,24.9699,24.9699,24.9352,24.956,17700.0
2009-12-31 15:00:00,35.94,35.97,35.94,35.97,5600.0,24.956,24.9769,24.956,24.9769,5600.0
2009-12-31 15:05:00,35.96,35.99,35.96,35.99,8100.0,24.9699,24.9908,24.9699,24.9908,8100.0
2009-12-31 15:10:00,35.98,36.0,35.98,36.0,6700.0,24.9838,24.9977,24.9838,24.9977,6700.0
2009-12-31 15:15:00,36.0,36.02,35.99,36.02,6900.0,24.9977,25.0116,24.9908,25.0116,6900.0
2009-12-31 15:20:00,36.01,36.04,36.01,36.04,6700.0,25.0046,25.0255,25.0046,25.0255,6700.0
2009-12-31 15:25:00,36.04,36.07,36.03,36.06,9300.0,25.0255,25.0463,25.0185,25.0394,9300.0
2009-12-31 15:30:00,36.06,36.07,36.01,36.03,22100.0,25.0394,25.0463,25.0046,25.0185,22100.0
2009-12-31 15:35:00,36.02,36.03,35.92,35.95,13300.0,25.0116,25.0185,24.9421,24.963,13300.0
2009-12-31 15:40:00,35.94,35.95,35.9,35.9,21900.0,24.956,24.963,24.9283,24.9283,21900.0
2009-12-31 15:45:00,35.91,35.91,35.82,35.87,21500.0,24.9352,24.9352,24.8727,24.9074,21500.0
2009-12-31 15:50:00,35.87,35.88,35.85,35.85,18300.0,24.9074,24.9144,24.8935,24.8935,18300.0
2009-12-31 15:55:00,35.85,35.87,35.78,35.79,47400.0,24.8935,24.9074,24.8449,24.8519,47400.0
2010-01-04 09:30:00,36.01,36.01,35.76,35.76,24900.0,25.0046,25.0046,24.831,24.831,24900.0
2010-01-04 09:35:00,35.79,35.96,35.79,35.87,29600.0,24.8519,24.9699,24.8519,24.9074,29600.0
2010-01-04 09:40:00,35.86,35.92,35.78,35.89,12400.0,24.9005,24.9421,24.8449,24.9213,12400.0
2010-01-04 09:45:00,35.92,35.99,35.84,35.98,11800.0,24.9421,24.9908,24.8866,24.9838,11800.0
2010-01-04 09:50:00,35.96,35.96,35.84,35.95,13400.0,24.9699,24.9699,24.8866,24.963,13400.0
2010-01-04 09:55:00,35.93,35.94,35.85,35.89,5000.0,24.9491,24.956,24.8935,24.9213,5000.0
2010-01-04 10:00:00,35.9,36.0,35.89,35.96,11100.0,24.9283,24.9977,24.9213,24.9699,11100.0
2010-01-04 10:05:00,35.95,36.0,35.95,35.99,4400.0,24.963,24.9977,24.963,24.9908,4400.0
2010-01-04 10:10:00,35.99,36.0,35.97,35.97,3800.0,24.9908,24.9977,24.9769,24.9769,3800.0
2010-01-04 10:15:00,35.98,35.99,35.95,35.99,8300.0,24.9838,24.9908,24.963,24.9908,8300.0
2010-01-04 10:20:00,35.99,36.0,35.97,35.98,4400.0,24.9908,24.9977,24.9769,24.9838,4400.0
2010-01-04 10:25:00,35.98,36.08,35.98,36.06,9600.0,24.9838,25.0532,24.9838,25.0394,9600.0
2010-01-04 10:30:00,36.07,36.13,36.03,36.08,13500.0,25.0463,25.088,25.0185,25.0532,13500.0
2010-01-04 10:35:00,36.05,36.06,36.04,36.05,5700.0,25.0324,25.0394,25.0255,25.0324,5700.0
2010-01-04 10:40:00,36.05,36.06,36.04,36.05,2300.0,25.0324,25.0394,25.0255,25.0324,2300.0
2010-01-04 10:45:00,36.05,36.08,36.0,36.06,7800.0,25.0324,25.0532,24.9977,25.0394,7800.0
2010-01-04 10:50:00,36.05,36.05,35.97,35.98,7800.0,25.0324,25.0324,24.9769,24.9838,7800.0
2010-01-04 10:55:00,35.97,35.98,35.95,35.96,4000.0,24.9769,24.9838,24.963,24.9699,4000.0
2010-01-04 11:00:00,35.95,35.96,35.93,35.94,2300.0,24.963,24.9699,24.9491,24.956,2300.0
2010-01-04 11:05:00,35.95,35.95,35.93,35.93,1600.0,24.963,24.963,24.9491,24.9491,1600.0
2010-01-04 11:10:00,35.94,35.94,35.88,35.88,9100.0,24.956,24.956,24.9144,24.9144,9100.0
2010-01-04 11:15:00,35.88,35.91,35.87,35.9,18300.0,24.9144,24.9352,24.9074,24.9283,18300.0
2010-01-04 11:20:00,35.9,35.92,35.87,35.91,6400.0,24.9283,24.9421,24.9074,24.9352,6400.0
2010-01-04 11:25:00,35.91,35.94,35.91,35.93,4100.0,24.9352,24.956,24.9352,24.9491,4100.0
2010-01-04 11:30:00,35.93,35.99,35.92,35.99,5200.0,24.9491,24.9908,24.9421,24.9908,5200.0
2010-01-04 11:35:00,35.98,35.98,35.94,35.95,4000.0,24.9838,24.9838,24.956,24.963,4000.0
2010-01-04 11:40:00,35.96,36.03,35.95,36.03,14300.0,24.9699,25.0185,24.963,25.0185,14300.0
2010-01-04 11:45:00,36.01,36.03,35.96,36.01,13200.0,25.0046,25.0185,24.9699,25.0046,13200.0
2010-01-04 11:50:00,36.0,36.02,35.98,36.02,9000.0,24.9977,25.0116,24.9838,25.0116,9000.0
2010-01-04 11:55:00,36.01,36.01,35.96,35.98,8700.0,25.0046,25.0046,24.9699,24.9838,8700.0
2010-01-04 12:00:00,35.99,36.0,35.97,35.99,8800.0,24.9908,24.9977,24.9769,24.9908,8800.0
2010-01-04 12:05:00,35.99,35.99,35.97,35.97,4200.0,24.9908,24.9908,24.9769,24.9769,4200.0
2010-01-04 12:10:00,35.97,36.01,35.97,36.01,10700.0,24.9769,25.0046,24.9769,25.0046,10700.0
2010-01-04 12:15:00,36.0,36.02,36.0,36.0,2900.0,24.9977,25.0116,24.9977,24.9977,2900.0
2010-01-04 12:20:00,36.0,36.01,36.0,36.0,800.0,24.9977,25.0046,24.9977,24.9977,800.0
2010-01-04 12:25:00,36.0,36.01,35.99,36.0,7500.0,24.9977,25.0046,24.9908,24.9977,7500.0
2010-01-04 12:30:00,36.01,36.01,35.99,36.0,900.0,25.0046,25.0046,24.9908,24.9977,900.0
2010-01-04 12:35:00,36.01,36.02,36.0,36.01,7000.0,25.0046,25.0116,24.9977,25.0046,7000.0
2010-01-04 12:40:00,36.01,36.03,35.99,36.03,43700.0,25.0046,25.0185,24.9908,25.0185,43700.0
2010-01-04 12:45:00,36.02,36.03,36.0,36.03,10100.0,25.0116,25.0185,24.9977,25.0185,10100.0
2010-01-04 12:50:00,36.03,36.03,36.0,36.0,4500.0,25.0185,25.0185,24.9977,24.9977,4500.0
2010-01-04 12:55:00,36.0,36.0,35.97,35.99,6000.0,24.9977,24.9977,24.9769,24.9908,6000.0
2010-01-04 13:00:00,35.99,35.99,35.97,35.98,5600.0,24.9908,24.9908,24.9769,24.9838,5600.0
2010-01-04 13:05:00,35.97,36.01,35.97,36.01,7000.0,24.9769,25.0046,24.9769,25.0046,7000.0
2010-01-04 13:10:00,35.99,36.02,35.99,36.0,4200.0,24.9908,25.0116,24.9908,24.9977,4200.0
2010-01-04 13:15:00,36.01,36.01,35.98,35.98,4400.0,25.0046,25.0046,24.9838,24.9838,4400.0
2010-01-04 13:20:00,35.98,36.02,35.98,36.02,3500.0,24.9838,25.0116,24.9838,25.0116,3500.0
2010-01-04 13:25:00,36.01,36.04,36.01,36.03,3900.0,25.0046,25.0255,25.0046,25.0185,3900.0
2010-01-04 13:30:00,36.04,36.05,36.03,36.05,2300.0,25.0255,25.0324,25.0185,25.0324,2300.0
2010-01-04 13:35:00,36.04,36.05,36.0,36.05,7200.0,25.0255,25.0324,24.9977,25.0324,7200.0
2010-01-04 13:40:00,36.04,36.07,36.04,36.05,4800.0,25.0255,25.0463,25.0255,25.0324,4800.0
2010-01-04 13:45:00,36.04,36.06,36.04,36.05,6500.0,25.0255,25.0394,25.0255,25.0324,6500.0
2010-01-04 13:50:00,36.04,36.05,36.02,36.02,14100.0,25.0255,25.0324,25.0116,25.0116,14100.0
2010-01-04 13:55:00,36.02,36.04,36.02,36.03,1900.0,25.0116,25.0255,25.0116,25.0185,1900.0
2010-01-04 14:00:00,36.03,36.07,36.02,36.07,6000.0,25.0185,25.0463,25.0116,25.0463,6000.0
2010-01-04 14:05:00,36.06,36.1,36.06,36.06,15900.0,25.0394,25.0671,25.0394,25.0394,15900.0
2010-01-04 14:10:00,36.07,36.1,36.07,36.07,6400.0,25.0463,25.0671,25.0463,25.0463,6400.0
2010-01-04 14:15:00,36.07,36.09,36.07,36.09,5700.0,25.0463,25.0602,25.0463,25.0602,5700.0
2010-01-04 14:20:00,36.08,36.09,36.06,36.06,4000.0,25.0532,25.0602,25.0394,25.0394,4000.0
2010-01-04 14:25:00,36.06,36.1,36.06,36.1,11400.0,25.0394,25.0671,25.0394,25.0671,11400.0
2010-01-04 14:30:00,36.1,36.12,36.09,36.12,6900.0,25.0671,25.081,25.0602,25.081,6900.0
2010-01-04 14:35:00,36.12,36.12,36.11,36.11,6300.0,25.081,25.081,25.0741,25.0741,6300.0
2010-01-04 14:40:00,36.11,36.14,36.11,36.14,10500.0,25.0741,25.0949,25.0741,25.0949,10500.0
2010-01-04 14:45:00,36.14,36.15,36.12,36.13,11500.0,25.0949,25.1019,25.081,25.088,11500.0
2010-01-04 14:50:00,36.14,36.14,36.12,36.13,10200.0,25.0949,25.0949,25.081,25.088,10200.0
2010-01-04 14:55:00,36.13,36.14,36.11,36.13,11600.0,25.088,25.0949,25.0741,25.088,11600.0
2010-01-04 15:00:00,36.14,36.14,36.11,36.14,14800.0,25.0949,25.0949,25.0741,25.0949,14800.0
2010-01-04 15:05:00,36.14,36.14,36.11,36.12,20800.0,25.0949,25.0949,25.0741,25.081,20800.0
2010-01-04 15:10:00,36.12,36.14,36.11,36.13,10000.0,25.081,25.0949,25.0741,25.088,10000.0
2010-01-04 15:15:00,36.13,36.14,36.12,36.14,8300.0,25.088,25.0949,25.081,25.0949,8300.0
2010-01-04 15:20:00,36.14,36.14,36.11,36.11,10200.0,25.0949,25.0949,25.0741,25.0741,10200.0
2010-01-04 15:25:00,36.12,36.13,36.1,36.13,10800.0,25.081,25.088,25.0671,25.088,10800.0
2010-01-04 15:30:00,36.13,36.13,36.09,36.1,22700.0,25.088,25.088,25.0602,25.0671,22700.0
2010-01-04 15:35:00,36.09,36.12,36.08,36.12,21200.0,25.0602,25.081,25.0532,25.081,21200.0
2010-01-04 15:40:00,36.12,36.2,36.12,36.18,61400.0,25.081,25.1366,25.081,25.1227,61400.0
2010-01-04 15:45:00,36.18,36.2,36.14,36.15,27200.0,25.1227,25.1366,25.0949,25.1019,27200.0
2010-01-04 15:50:00,36.16,36.18,36.15,36.18,23100.0,25.1088,25.1227,25.1019,25.1227,23100.0
2010-01-04 15:55:00,36.18,36.26,36.17,36.2,94700.0,25.1227,25.1782,25.1157,25.1366,94700.0
2010-01-05 09:30:00,36.24,36.25,36.02,36.02,25400.0,25.1643,25.1713,25.0116,25.0116,25400.0
2010-01-05 09:35:00,36.02,36.12,36.0,36.1,17200.0,25.0116,25.081,24.9977,25.0671,17200.0
2010-01-05 09:40:00,36.1,36.18,36.1,36.17,24300.0,25.0671,25.1227,25.0671,25.1157,24300.0
2010-01-05 09:45:00,36.17,36.26,36.15,36.25,20700.0,25.1157,25.1782,25.1019,25.1713,20700.0
2010-01-05 09:50:00,36.27,36.29,36.24,36.25,9100.0,25.1852,25.1991,25.1643,25.1713,9100.0
2010-01-05 09:55:00,36.28,36.28,36.2,36.2,7100.0,25.1921,25.1921,25.1366,25.1366,7100.0
2010-01-05 10:00:00,36.2,36.34,36.18,36.29,27800.0,25.1366,25.2338,25.1227,25.1991,27800.0
2010-01-05 10:05:00,36.27,36.27,36.21,36.26,19900.0,25.1852,25.1852,25.1435,25.1782,19900.0
2010-01-05 10:10:00,36.26,36.29,36.25,36.28,19300.0,25.1782,25.1991,25.1713,25.1921,19300.0
2010-01-05 10:15:00,36.27,36.29,36.23,36.26,55100.0,25.1852,25.1991,25.1574,25.1782,55100.0
2010-01-05 10:20:00,36.26,36.35,36.25,36.31,20000.0,25.1782,25.2407,25.1713,25.213,20000.0
2010-01-05 10:25:00,36.31,36.45,36.31,36.43,30400.0,25.213,25.3102,25.213,25.2963,30400.0
2010-01-05 10:30:00,36.44,36.49,36.4,36.48,30000.0,25.3032,25.3379,25.2755,25.331,30000.0
2010-01-05 10:35:00,36.48,36.54,36.47,36.53,21600.0,25.331,25.3727,25.3241,25.3657,21600.0
2010-01-05 10:40:00,36.53,36.63,36.52,36.63,32200.0,25.3657,25.4352,25.3588,25.4352,32200.0
2010-01-05 10:45:00,36.63,36.74,36.63,36.65,72700.0,25.4352,25.5115,25.4352,25.449,72700.0
2010-01-05 10:50:00,36.65,36.79,36.65,36.79,84300.0,25.449,25.5463,25.449,25.5463,84300.0
2010-01-05 10:55:00,36.79,36.88,36.78,36.88,28400.0,25.5463,25.6088,25.5393,25.6088,28400.0
2010-01-05 11:00:00,36.88,36.99,36.85,36.94,85900.0,25.6088,25.6851,25.5879,25.6504,85900.0
2010-01-05 11:05:00,36.94,36.94,36.88,36.92,28400.0,25.6504,25.6504,25.6088,25.6365,28400.0
2010-01-05 11:10:00,36.92,36.95,36.91,36.93,28500.0,25.6365,25.6574,25.6296,25.6435,28500.0
2010-01-05 11:15:00,36.93,36.93,36.9,36.92,52500.0,25.6435,25.6435,25.6226,25.6365,52500.0
2010-01-05 11:20:00,36.93,37.0,36.9,36.99,59000.0,25.6435,25.6921,25.6226,25.6851,59000.0
2010-01-05 11:25:00,36.99,37.0,36.95,36.95,19800.0,25.6851,25.6921,25.6574,25.6574,19800.0
2010-01-05 11:30:00,36.95,37.1,36.94,37.02,373900.0,25.6574,25.7615,25.6504,25.706,373900.0
2010-01-05 11:35:00,37.02,37.1,37.02,37.1,46700.0,25.706,25.7615,25.706,25.7615,46700.0
2010-01-05 11:40:00,37.1,37.16,37.1,37.15,19600.0,25.7615,25.8032,25.7615,25.7962,19600.0
2010-01-05 11:45:00,37.16,37.19,37.14,37.16,36900.0,25.8032,25.824,25.7893,25.8032,36900.0
2010-01-05 11:50:00,37.15,37.24,37.11,37.22,57700.0,25.7962,25.8587,25.7685,25.8448,57700.0
2010-01-05 11:55:00,37.21,37.24,37.21,37.24,33400.0,25.8379,25.8587,25.8379,25.8587,33400.0
2010-01-05 12:00:00,37.24,37.28,37.24,37.28,22700.0,25.8587,25.8865,25.8587,25.8865,22700.0
2010-01-05 12:05:00,37.28,37.28,37.21,37.23,41100.0,25.8865,25.8865,25.8379,25.8518,41100.0
2010-01-05 12:10:00,37.22,37.22,37.19,37.2,23800.0,25.8448,25.8448,25.824,25.831,23800.0
2010-01-05 12:15:00,37.2,37.21,37.17,37.2,40200.0,25.831,25.8379,25.8101,25.831,40200.0
2010-01-05 12:20:00,37.19,37.28,37.19,37.28,28700.0,25.824,25.8865,25.824,25.8865,28700.0
2010-01-05 12:25:00,37.27,37.28,37.27,37.28,16400.0,25.8796,25.8865,25.8796,25.8865,16400.0
2010-01-05 12:30:00,37.27,37.31,37.27,37.31,32900.0,25.8796,25.9073,25.8796,25.9073,32900.0
2010-01-05 12:35:00,37.31,37.34,37.29,37.31,41800.0,25.9073,25.9282,25.8934,25.9073,41800.0
2010-01-05 12:40:00,37.3,37.35,37.3,37.35,18000.0,25.9004,25.9351,25.9004,25.9351,18000.0
2010-01-05 12:45:00,37.35,37.37,37.34,37.37,29200.0,25.9351,25.949,25.9282,25.949,29200.0
2010-01-05 12:50:00,37.37,37.41,37.37,37.41,18500.0,25.949,25.9768,25.949,25.9768,18500.0
2010-01-05 12:55:00,37.42,37.56,37.4,37.51,80300.0,25.9837,26.0809,25.9698,26.0462,80300.0
2010-01-05 13:00:00,37.52,37.55,37.48,37.51,39900.0,26.0532,26.074,26.0254,26.0462,39900.0
2010-01-05 13:05:00,37.52,37.56,37.52,37.56,16900.0,26.0532,26.0809,26.0532,26.0809,16900.0
2010-01-05 13:10:00,37.56,37.64,37.55,37.63,31500.0,26.0809,26.1365,26.074,26.1295,31500.0
2010-01-05 13:15:00,37.64,37.68,37.63,37.66,29800.0,26.1365,26.1643,26.1295,26.1504,29800.0
2010-01-05 13:20:00,37.65,37.67,37.61,37.64,29500.0,26.1434,26.1573,26.1157,26.1365,29500.0
2010-01-05 13:25:00,37.65,37.76,37.65,37.75,72500.0,26.1434,26.2198,26.1434,26.2129,72500.0
2010-01-05 13:30:00,37.74,37.77,37.72,37.74,42900.0,26.2059,26.2268,26.192,26.2059,42900.0
2010-01-05 13:35:00,37.73,37.8,37.72,37.8,45800.0,26.199,26.2476,26.192,26.2476,45800.0
2010-01-05 13:40:00,37.8,37.87,37.74,37.85,54700.0,26.2476,26.2962,26.2059,26.2823,54700.0
2010-01-05 13:45:00,37.85,37.91,37.85,37.89,21000.0,26.2823,26.324,26.2823,26.3101,21000.0
2010-01-05 13:50:00,37.89,37.9,37.83,37.87,45100.0,26.3101,26.317,26.2684,26.2962,45100.0
2010-01-05 13:55:00,37.87,37.87,37.81,37.81,28000.0,26.2962,26.2962,26.2545,26.2545,28000.0
2010-01-05 14:00:00,37.81,37.81,37.73,37.74,36500.0,26.2545,26.2545,26.199,26.2059,36500.0
2010-01-05 14:05:00,37.75,37.81,37.73,37.74,27500.0,26.2129,26.2545,26.199,26.2059,27500.0
2010-01-05 14:10:00,37.73,37.75,37.68,37.73,70600.0,26.199,26.2129,26.1643,26.199,70600.0
2010-01-05 14:15:00,37.73,37.74,37.7,37.71,53700.0,26.199,26.2059,26.1781,26.1851,53700.0
2010-01-05 14:20:00,37.71,37.72,37.67,37.67,53600.0,26.1851,26.192,26.1573,26.1573,53600.0
2010-01-05 14:25:00,37.67,37.68,37.65,37.66,34000.0,26.1573,26.1643,26.1434,26.1504,34000.0
2010-01-05 14:30:00,37.66,37.71,37.66,37.68,30600.0,26.1504,26.1851,26.1504,26.1643,30600.0
2010-01-05 14:35:00,37.68,37.69,37.61,37.63,48500.0,26.1643,26.1712,26.1157,26.1295,48500.0
2010-01-05 14:40:00,37.62,37.63,37.62,37.62,12100.0,26.1226,26.1295,26.1226,26.1226,12100.0
2010-01-05 14:45:00,37.63,37.65,37.6,37.6,47100.0,26.1295,26.1434,26.1087,26.1087,47100.0
2010-01-05 14:50:00,37.6,37.61,37.59,37.6,34000.0,26.1087,26.1157,26.1018,26.1087,34000.0
2010-01-05 14:55:00,37.59,37.59,37.57,37.58,6900.0,26.1018,26.1018,26.0879,26.0948,6900.0
2010-01-05 15:00:00,37.57,37.57,37.56,37.57,21900.0,26.0879,26.0879,26.0809,26.0879,21900.0
2010-01-05 15:05:00,37.57,37.61,37.53,37.53,47900.0,26.0879,26.1157,26.0601,26.0601,47900.0
2010-01-05 15:10:00,37.53,37.53,37.46,37.48,53000.0,26.0601,26.0601,26.0115,26.0254,53000.0
2010-01-05 15:15:00,37.48,37.48,37.4,37.4,44100.0,26.0254,26.0254,25.9698,25.9698,44100.0
2010-01-05 15:20:00,37.4,37.41,37.36,37.36,28900.0,25.9698,25.9768,25.9421,25.9421,28900.0
2010-01-05 15:25:00,37.36,37.37,37.32,37.35,58100.0,25.9421,25.949,25.9143,25.9351,58100.0
2010-01-05 15:30:00,37.35,37.36,37.24,37.24,59900.0,25.9351,25.9421,25.8587,25.8587,59900.0
2010-01-05 15:35:00,37.24,37.26,37.23,37.25,55500.0,25.8587,25.8726,25.8518,25.8657,55500.0
2010-01-05 15:40:00,37.24,37.31,37.23,37.3,155900.0,25.8587,25.9073,25.8518,25.9004,155900.0
2010-01-05 15:45:00,37.3,37.3,37.25,37.27,39300.0,25.9004,25.9004,25.8657,25.8796,39300.0
2010-01-05 15:50:00,37.28,37.32,37.24,37.31,72100.0,25.8865,25.9143,25.8587,25.9073,72100.0
2010-01-05 15:55:00,37.3,37.31,37.14,37.19,229400.0,25.9004,25.9073,25.7893,25.824,229400.0
2010-01-06 09:30:00,37.32,37.53,37.14,37.4,35100.0,25.9143,26.0601,25.7893,25.9698,35100.0
2010-01-06 09:35:00,37.39,37.47,37.19,37.22,45300.0,25.9629,26.0184,25.824,25.8448,45300.0
2010-01-06 09:40:00,37.22,37.32,37.15,37.15,18700.0,25.8448,25.9143,25.7962,25.7962,18700.0
2010-01-06 09:45:00,37.15,37.19,37.06,37.07,19500.0,25.7962,25.824,25.7337,25.7407,19500.0
2010-01-06 09:50:00,37.08,37.17,37.05,37.16,13100.0,25.7476,25.8101,25.7268,25.8032,13100.0
2010-01-06 09:55:00,37.15,37.16,37.06,37.12,8800.0,25.7962,25.8032,25.7337,25.7754,8800.0
2010-01-06 10:00:00,37.1,37.21,37.08,37.19,16300.0,25.7615,25.8379,25.7476,25.824,16300.0
2010-01-06 10:05:00,37.2,37.3,37.17,37.2,26500.0,25.831,25.9004,25.8101,25.831,26500.0
2010-01-06 10:10:00,37.2,37.27,37.17,37.27,16700.0,25.831,25.8796,25.8101,25.8796,16700.0
2010-01-06 10:15:00,37.26,37.39,37.26,37.34,10800.0,25.8726,25.9629,25.8726,25.9282,10800.0
2010-01-06 10:20:00,37.34,37.38,37.31,37.37,10100.0,25.9282,25.9559,25.9073,25.949,10100.0
2010-01-06 10:25:00,37.38,37.42,37.29,37.29,20300.0,25.9559,25.9837,25.8934,25.8934,20300.0
2010-01-06 10:30:00,37.3,37.35,37.27,37.29,21500.0,25.9004,25.9351,25.8796,25.8934,21500.0
2010-01-06 10:35:00,37.3,37.37,37.3,37.33,9000.0,25.9004,25.949,25.9004,25.9212,9000.0
2010-01-06 10:40:00,37.32,37.35,37.31,37.32,6900.0,25.9143,25.9351,25.9073,25.9143,6900.0
2010-01-06 10:45:00,37.31,37.4,37.31,37.39,11900.0,25.9073,25.9698,25.9073,25.9629,11900.0
2010-01-06 10:50:00,37.39,37.41,37.38,37.4,12500.0,25.9629,25.9768,25.9559,25.9698,12500.0
2010-01-06 10:55:00,37.41,37.42,37.38,37.42,18200.0,25.9768,25.9837,25.9559,25.9837,18200.0
2010-01-06 11:00:00,37.42,37.43,37.35,37.36,22300.0,25.9837,25.9907,25.9351,25.9421,22300.0
2010-01-06 11:05:00,37.35,37.4,37.35,37.37,8900.0,25.9351,25.9698,25.9351,25.949,8900.0
2010-01-06 11:10:00,37.37,37.37,37.31,37.31,10200.0,25.949,25.949,25.9073,25.9073,10200.0
2010-01-06 11:15:00,37.31,37.31,37.26,37.29,6200.0,25.9073,25.9073,25.8726,25.8934,6200.0
2010-01-06 11:20:00,37.29,37.31,37.24,37.26,13500.0,25.8934,25.9073,25.8587,25.8726,13500.0
2010-01-06 11:25:00,37.26,37.27,37.21,37.22,3800.0,25.8726,25.8796,25.8379,25.8448,3800.0
2010-01-06 11:30:00,37.21,37.25,37.21,37.23,5000.0,25.8379,25.8657,25.8379,25.8518,5000.0
2010-01-06 11:35:00,37.22,37.22,37.16,37.18,10600.0,25.8448,25.8448,25.8032,25.8171,10600.0
2010-01-06 11:40:00,37.18,37.26,37.18,37.26,11900.0,25.8171,25.8726,25.8171,25.8726,11900.0
2010-01-06 11:45:00,37.26,37.26,37.21,37.23,17400.0,25.8726,25.8726,25.8379,25.8518,17400.0
2010-01-06 11:50:00,37.24,37.37,37.23,37.35,25300.0,25.8587,25.949,25.8518,25.9351,25300.0
2010-01-06 11:55:00,37.35,37.38,37.34,37.38,8200.0,25.9351,25.9559,25.9282,25.9559,8200.0
2010-01-06 12:00:00,37.38,37.38,37.32,37.34,4900.0,25.9559,25.9559,25.9143,25.9282,4900.0
2010-01-06 12:05:00,37.32,37.32,37.3,37.31,2800.0,25.9143,25.9143,25.9004,25.9073,2800.0
2010-01-06 12:10:00,37.31,37.36,37.3,37.3,4800.0,25.9073,25.9421,25.9004,25.9004,4800.0
2010-01-06 12:15:00,37.3,37.31,37.26,37.26,6300.0,25.9004,25.9073,25.8726,25.8726,6300.0
2010-01-06 12:20:00,37.28,37.28,37.24,37.24,13600.0,25.8865,25.8865,25.8587,25.8587,13600.0
2010-01-06 12:25:00,37.24,37.28,37.24,37.26,13900.0,25.8587,25.8865,25.8587,25.8726,13900.0
2010-01-06 12:30:00,37.27,37.27,37.21,37.21,6800.0,25.8796,25.8796,25.8379,25.8379,6800.0
2010-01-06 12:35:00,37.21,37.24,37.21,37.21,8300.0,25.8379,25.8587,25.8379,25.8379,8300.0
2010-01-06 12:40:00,37.21,37.22,37.2,37.2,3100.0,25.8379,25.8448,25.831,25.831,3100.0
2010-01-06 12:45:00,37.2,37.2,37.16,37.16,9600.0,25.831,25.831,25.8032,25.8032,9600.0
2010-01-06 12:50:00,37.16,37.19,37.14,37.16,32700.0,25.8032,25.824,25.7893,25.8032,32700.0
2010-01-06 12:55:00,37.15,37.2,37.15,37.18,16100.0,25.7962,25.831,25.7962,25.8171,16100.0
2010-01-06 13:00:00,37.2,37.21,37.17,37.17,9000.0,25.831,25.8379,25.8101,25.8101,9000.0
2010-01-06 13:05:00,37.19,37.19,37.13,37.13,12300.0,25.824,25.824,25.7823,25.7823,12300.0
2010-01-06 13:10:00,37.14,37.17,37.13,37.14,2500.0,25.7893,25.8101,25.7823,25.7893,2500.0
2010-01-06 13:15:00,37.14,37.14,37.1,37.13,8400.0,25.7893,25.7893,25.7615,25.7823,8400.0
2010-01-06 13:20:00,37.13,37.16,37.12,37.15,3100.0,25.7823,25.8032,25.7754,25.7962,3100.0
2010-01-06 13:25:00,37.16,37.18,37.14,37.17,16000.0,25.8032,25.8171,25.7893,25.8101,16000.0
2010-01-06 13:30:00,37.16,37.16,37.1,37.13,24100.0,25.8032,25.8032,25.7615,25.7823,24100.0
2010-01-06 13:35:00,37.13,37.14,37.11,37.12,6700.0,25.7823,25.7893,25.7685,25.7754,6700.0
2010-01-06 13:40:00,37.13,37.16,37.12,37.13,3600.0,25.7823,25.8032,25.7754,25.7823,3600.0
2010-01-06 13:45:00,37.14,37.14,37.1,37.1,4200.0,25.7893,25.7893,25.7615,25.7615,4200.0
2010-01-06 13:50:00,37.1,37.11,37.1,37.1,5100.0,25.7615,25.7685,25.7615,25.7615,5100.0
2010-01-06 13:55:00,37.1,37.13,37.09,37.1,17200.0,25.7615,25.7823,25.7546,25.7615,17200.0
2010-01-06 14:00:00,37.1,37.12,37.1,37.11,7900.0,25.7615,25.7754,25.7615,25.7685,7900.0
2010-01-06 14:05:00,37.11,37.12,37.1,37.1,9400.0,25.7685,25.7754,25.7615,25.7615,9400.0
2010-01-06 14:10:00,37.11,37.12,37.1,37.1,5800.0,25.7685,25.7754,25.7615,25.7615,5800.0
2010-01-06 14:15:00,37.1,37.1,37.08,37.08,10700.0,25.7615,25.7615,25.7476,25.7476,10700.0
2010-01-06 14:20:00,37.09,37.1,37.07,37.09,11000.0,25.7546,25.7615,25.7407,25.7546,11000.0
2010-01-06 14:25:00,37.09,37.1,37.07,37.08,5000.0,25.7546,25.7615,25.7407,25.7476,5000.0
2010-01-06 14:30:00,37.08,37.09,37.07,37.07,9300.0,25.7476,25.7546,25.7407,25.7407,9300.0
2010-01-06 14:35:00,37.08,37.13,37.06,37.12,19100.0,25.7476,25.7823,25.7337,25.7754,19100.0
2010-01-06 14:40:00,37.12,37.13,37.09,37.09,8400.0,25.7754,25.7823,25.7546,25.7546,8400.0
2010-01-06 14:45:00,37.1,37.13,37.09,37.1,12400.0,25.7615,25.7823,25.7546,25.7615,12400.0
2010-01-06 14:50:00,37.09,37.14,37.09,37.12,19600.0,25.7546,25.7893,25.7546,25.7754,19600.0
2010-01-06 14:55:00,37.13,37.14,37.11,37.11,5100.0,25.7823,25.7893,25.7685,25.7685,5100.0
2010-01-06 15:00:00,37.11,37.11,37.08,37.08,11800.0,25.7685,25.7685,25.7476,25.7476,11800.0
2010-01-06 15:05:00,37.09,37.1,37.05,37.06,14000.0,25.7546,25.7615,25.7268,25.7337,14000.0
2010-01-06 15:10:00,37.07,37.07,37.01,37.02,26900.0,25.7407,25.7407,25.699,25.706,26900.0
2010-01-06 15:15:00,37.02,37.03,37.01,37.02,11400.0,25.706,25.7129,25.699,25.706,11400.0
2010-01-06 15:20:00,37.03,37.05,37.01,37.03,16600.0,25.7129,25.7268,25.699,25.7129,16600.0
2010-01-06 15:25:00,37.02,37.04,37.01,37.02,9200.0,25.706,25.7199,25.699,25.706,9200.0
2010-01-06 15:30:00,37.02,37.03,37.0,37.01,22400.0,25.706,25.7129,25.6921,25.699,22400.0
2010-01-06 15:35:00,37.02,37.04,37.01,37.04,6000.0,25.706,25.7199,25.699,25.7199,6000.0
2010-01-06 15:40:00,37.04,37.04,36.95,36.96,40800.0,25.7199,25.7199,25.6574,25.6643,40800.0
2010-01-06 15:45:00,36.95,36.99,36.86,36.9,95900.0,25.6574,25.6851,25.5949,25.6226,95900.0
2010-01-06 15:50:00,36.9,36.98,36.88,36.94,106100.0,25.6226,25.6782,25.6088,25.6504,106100.0
2010-01-06 15:55:00,36.95,36.97,36.75,36.86,228300.0,25.6574,25.6712,25.5185,25.5949,228300.0
2010-01-07 09:30:00,37.02,37.02,36.69,36.7,19600.0,25.706,25.706,25.4768,25.4838,19600.0
2010-01-07 09:35:00,36.72,36.76,36.65,36.65,22400.0,25.4977,25.5254,25.449,25.449,22400.0
2010-01-07 09:40:00,36.65,36.65,36.4,36.45,31600.0,25.449,25.449,25.2755,25.3102,31600.0
2010-01-07 09:45:00,36.45,36.49,36.36,36.36,15800.0,25.3102,25.3379,25.2477,25.2477,15800.0
2010-01-07 09:50:00,36.36,36.48,36.36,36.47,15500.0,25.2477,25.331,25.2477,25.3241,15500.0
2010-01-07 09:55:00,36.47,36.68,36.41,36.55,59700.0,25.3241,25.4699,25.2824,25.3796,59700.0
2010-01-07 10:00:00,36.55,36.56,36.48,36.56,14300.0,25.3796,25.3866,25.331,25.3866,14300.0
2010-01-07 10:05:00,36.53,36.56,36.52,36.54,17000.0,25.3657,25.3866,25.3588,25.3727,17000.0
2010-01-07 10:10:00,36.54,36.63,36.53,36.57,28500.0,25.3727,25.4352,25.3657,25.3935,28500.0
2010-01-07 10:15:00,36.56,36.58,36.55,36.56,10200.0,25.3866,25.4004,25.3796,25.3866,10200.0
2010-01-07 10:20:00,36.56,36.61,36.53,36.6,11000.0,25.3866,25.4213,25.3657,25.4143,11000.0
2010-01-07 10:25:00,36.6,36.61,36.53,36.56,16800.0,25.4143,25.4213,25.3657,25.3866,16800.0
2010-01-07 10:30:00,36.56,36.65,36.55,36.61,20900.0,25.3866,25.449,25.3796,25.4213,20900.0
2010-01-07 10:35:00,36.58,36.61,36.5,36.5,5500.0,25.4004,25.4213,25.3449,25.3449,5500.0
2010-01-07 10:40:00,36.5,36.55,36.5,36.53,4600.0,25.3449,25.3796,25.3449,25.3657,4600.0
2010-01-07 10:45:00,36.53,36.58,36.52,36.55,28100.0,25.3657,25.4004,25.3588,25.3796,28100.0
2010-01-07 10:50:00,36.55,36.56,36.49,36.49,12600.0,25.3796,25.3866,25.3379,25.3379,12600.0
2010-01-07 10:55:00,36.49,36.51,36.45,36.51,32300.0,25.3379,25.3518,25.3102,25.3518,32300.0
2010-01-07 11:00:00,36.5,36.52,36.46,36.51,17000.0,25.3449,25.3588,25.3171,25.3518,17000.0
2010-01-07 11:05:00,36.5,36.56,36.5,36.54,15000.0,25.3449,25.3866,25.3449,25.3727,15000.0
2010-01-07 11:10:00,36.56,36.56,36.51,36.51,6300.0,25.3866,25.3866,25.3518,25.3518,6300.0
2010-01-07 11:15:00,36.51,36.51,36.45,36.45,7700.0,25.3518,25.3518,25.3102,25.3102,7700.0
2010-01-07 11:20:00,36.46,36.56,36.45,36.55,20200.0,25.3171,25.3866,25.3102,25.3796,20200.0
2010-01-07 11:25:00,36.55,36.58,36.54,36.55,7800.0,25.3796,25.4004,25.3727,25.3796,7800.0
2010-01-07 11:30:00,36.56,36.58,36.52,36.55,12200.0,25.3866,25.4004,25.3588,25.3796,12200.0
2010-01-07 11:35:00,36.55,36.56,36.54,36.55,3000.0,25.3796,25.3866,25.3727,25.3796,3000.0
2010-01-07 11:40:00,36.55,36.62,36.54,36.61,18600.0,25.3796,25.4282,25.3727,25.4213,18600.0
2010-01-07 11:45:00,36.61,36.61,36.52,36.53,17700.0,25.4213,25.4213,25.3588,25.3657,17700.0
2010-01-07 11:50:00,36.53,36.58,36.53,36.54,7500.0,25.3657,25.4004,25.3657,25.3727,7500.0
2010-01-07 11:55:00,36.55,36.56,36.51,36.52,11400.0,25.3796,25.3866,25.3518,25.3588,11400.0
2010-01-07 12:00:00,36.53,36.55,36.51,36.55,14500.0,25.3657,25.3796,25.3518,25.3796,14500.0
2010-01-07 12:05:00,36.54,36.57,36.54,36.55,11400.0,25.3727,25.3935,25.3727,25.3796,11400.0
2010-01-07 12:10:00,36.55,36.55,36.53,36.54,11300.0,25.3796,25.3796,25.3657,25.3727,11300.0
2010-01-07 12:15:00,36.54,36.56,36.54,36.55,5300.0,25.3727,25.3866,25.3727,25.3796,5300.0
2010-01-07 12:20:00,36.55,36.57,36.55,36.56,21300.0,25.3796,25.3935,25.3796,25.3866,21300.0
2010-01-07 12:25:00,36.55,36.55,36.52,36.52,9200.0,25.3796,25.3796,25.3588,25.3588,9200.0
2010-01-07 12:30:00,36.52,36.56,36.52,36.54,11100.0,25.3588,25.3866,25.3588,25.3727,11100.0
2010-01-07 12:35:00,36.54,36.56,36.51,36.55,16900.0,25.3727,25.3866,25.3518,25.3796,16900.0
2010-01-07 12:40:00,36.56,36.56,36.53,36.54,4900.0,25.3866,25.3866,25.3657,25.3727,4900.0
2010-01-07 12:45:00,36.54,36.57,36.54,36.55,4100.0,25.3727,25.3935,25.3727,25.3796,4100.0
2010-01-07 12:50:00,36.56,36.57,36.54,36.54,6600.0,25.3866,25.3935,25.3727,25.3727,6600.0
2010-01-07 12:55:00,36.54,36.55,36.52,36.52,3700.0,25.3727,25.3796,25.3588,25.3588,3700.0
2010-01-07 13:00:00,36.53,36.54,36.52,36.53,2600.0,25.3657,25.3727,25.3588,25.3657,2600.0
2010-01-07 13:05:00,36.53,36.57,36.52,36.57,5400.0,25.3657,25.3935,25.3588,25.3935,5400.0
2010-01-07 13:10:00,36.57,36.62,36.56,36.62,6700.0,25.3935,25.4282,25.3866,25.4282,6700.0
2010-01-07 13:15:00,36.63,36.63,36.61,36.61,4300.0,25.4352,25.4352,25.4213,25.4213,4300.0
2010-01-07 13:20:00,36.61,36.62,36.6,36.62,3800.0,25.4213,25.4282,25.4143,25.4282,3800.0
2010-01-07 13:25:00,36.63,36.66,36.62,36.65,9100.0,25.4352,25.456,25.4282,25.449,9100.0
2010-01-07 13:30:00,36.64,36.64,36.6,36.61,10600.0,25.4421,25.4421,25.4143,25.4213,10600.0
2010-01-07 13:35:00,36.61,36.62,36.6,36.6,2400.0,25.4213,25.4282,25.4143,25.4143,2400.0
2010-01-07 13:40:00,36.61,36.61,36.52,36.53,23600.0,25.4213,25.4213,25.3588,25.3657,23600.0
2010-01-07 13:45:00,36.54,36.56,36.52,36.53,17300.0,25.3727,25.3866,25.3588,25.3657,17300.0
2010-01-07 13:50:00,36.53,36.56,36.51,36.51,5700.0,25.3657,25.3866,25.3518,25.3518,5700.0
2010-01-07 13:55:00,36.51,36.52,36.5,36.52,4200.0,25.3518,25.3588,25.3449,25.3588,4200.0
2010-01-07 14:00:00,36.52,36.52,36.5,36.51,4500.0,25.3588,25.3588,25.3449,25.3518,4500.0
2010-01-07 14:05:00,36.5,36.54,36.5,36.53,4700.0,25.3449,25.3727,25.3449,25.3657,4700.0
2010-01-07 14:10:00,36.53,36.56,36.53,36.54,7700.0,25.3657,25.3866,25.3657,25.3727,7700.0
2010-01-07 14:15:00,36.54,36.55,36.54,36.54,1700.0,25.3727,25.3796,25.3727,25.3727,1700.0
2010-01-07 14:20:00,36.54,36.56,36.53,36.56,12300.0,25.3727,25.3866,25.3657,25.3866,12300.0
2010-01-07 14:25:00,36.56,36.57,36.53,36.53,4700.0,25.3866,25.3935,25.3657,25.3657,4700.0
2010-01-07 14:30:00,36.54,36.59,36.54,36.58,5600.0,25.3727,25.4074,25.3727,25.4004,5600.0
2010-01-07 14:35:00,36.58,36.63,36.58,36.6,11200.0,25.4004,25.4352,25.4004,25.4143,11200.0
2010-01-07 14:40:00,36.6,36.6,36.55,36.56,6000.0,25.4143,25.4143,25.3796,25.3866,6000.0
2010-01-07 14:45:00,36.55,36.58,36.55,36.57,7500.0,25.3796,25.4004,25.3796,25.3935,7500.0
2010-01-07 14:50:00,36.56,36.56,36.55,36.55,4300.0,25.3866,25.3866,25.3796,25.3796,4300.0
2010-01-07 14:55:00,36.55,36.57,36.55,36.55,7700.0,25.3796,25.3935,25.3796,25.3796,7700.0
2010-01-07 15:00:00,36.55,36.6,36.47,36.6,21300.0,25.3796,25.4143,25.3241,25.4143,21300.0
2010-01-07 15:05:00,36.6,36.61,36.57,36.58,14200.0,25.4143,25.4213,25.3935,25.4004,14200.0
2010-01-07 15:10:00,36.58,36.62,36.58,36.62,8000.0,25.4004,25.4282,25.4004,25.4282,8000.0
2010-01-07 15:15:00,36.61,36.61,36.59,36.6,3400.0,25.4213,25.4213,25.4074,25.4143,3400.0
2010-01-07 15:20:00,36.59,36.64,36.57,36.57,39100.0,25.4074,25.4421,25.3935,25.3935,39100.0
2010-01-07 15:25:00,36.57,36.57,36.51,36.57,13800.0,25.3935,25.3935,25.3518,25.3935,13800.0
2010-01-07 15:30:00,36.57,36.59,36.55,36.56,10200.0,25.3935,25.4074,25.3796,25.3866,10200.0
2010-01-07 15:35:00,36.56,36.57,36.51,36.53,19500.0,25.3866,25.3935,25.3518,25.3657,19500.0
2010-01-07 15:40:00,36.52,36.53,36.49,36.49,23800.0,25.3588,25.3657,25.3379,25.3379,23800.0
2010-01-07 15:45:00,36.5,36.51,36.49,36.49,11500.0,25.3449,25.3518,25.3379,25.3379,11500.0
2010-01-07 15:50:00,36.49,36.56,36.49,36.5,35400.0,25.3379,25.3866,25.3379,25.3449,35400.0
2010-01-07 15:55:00,36.5,36.52,36.49,36.52,32100.0,25.3449,25.3588,25.3379,25.3588,32100.0
2010-01-08 09:30:00,36.55,36.58,36.41,36.43,20700.0,25.3796,25.4004,25.2824,25.2963,20700.0
2010-01-08 09:35:00,36.44,36.59,36.31,36.34,30400.0,25.3032,25.4074,25.213,25.2338,30400.0
2010-01-08 09:40:00,36.34,36.44,36.27,36.42,12400.0,25.2338,25.3032,25.1852,25.2893,12400.0
2010-01-08 09:45:00,36.4,36.42,36.32,36.32,3300.0,25.2755,25.2893,25.2199,25.2199,3300.0
2010-01-08 09:50:00,36.32,36.32,36.28,36.31,7300.0,25.2199,25.2199,25.1921,25.213,7300.0
2010-01-08 09:55:00,36.32,36.33,36.25,36.32,10000.0,25.2199,25.2268,25.1713,25.2199,10000.0
2010-01-08 10:00:00,36.32,36.37,36.32,36.34,13000.0,25.2199,25.2546,25.2199,25.2338,13000.0
2010-01-08 10:05:00,36.33,36.4,36.32,36.34,12000.0,25.2268,25.2755,25.2199,25.2338,12000.0
2010-01-08 10:10:00,36.35,36.35,36.3,36.3,4500.0,25.2407,25.2407,25.206,25.206,4500.0
2010-01-08 10:15:00,36.3,36.37,36.3,36.36,6200.0,25.206,25.2546,25.206,25.2477,6200.0
2010-01-08 10:20:00,36.34,36.37,36.32,36.32,7400.0,25.2338,25.2546,25.2199,25.2199,7400.0
2010-01-08 10:25:00,36.32,36.33,36.3,36.31,13200.0,25.2199,25.2268,25.206,25.213,13200.0
2010-01-08 10:30:00,36.32,36.33,36.31,36.32,9700.0,25.2199,25.2268,25.213,25.2199,9700.0
2010-01-08 10:35:00,36.33,36.36,36.31,36.35,5000.0,25.2268,25.2477,25.213,25.2407,5000.0
2010-01-08 10:40:00,36.37,36.47,36.37,36.38,18300.0,25.2546,25.3241,25.2546,25.2616,18300.0
2010-01-08 10:45:00,36.38,36.53,36.38,36.53,26100.0,25.2616,25.3657,25.2616,25.3657,26100.0
2010-01-08 10:50:00,36.55,36.63,36.53,36.59,44500.0,25.3796,25.4352,25.3657,25.4074,44500.0
2010-01-08 10:55:00,36.58,36.59,36.54,36.54,9400.0,25.4004,25.4074,25.3727,25.3727,9400.0
2010-01-08 11:00:00,36.54,36.54,36.39,36.39,31900.0,25.3727,25.3727,25.2685,25.2685,31900.0
2010-01-08 11:05:00,36.41,36.44,36.41,36.44,3900.0,25.2824,25.3032,25.2824,25.3032,3900.0
2010-01-08 11:10:00,36.42,36.48,36.42,36.43,14800.0,25.2893,25.331,25.2893,25.2963,14800.0
2010-01-08 11:15:00,36.43,36.46,36.42,36.44,10900.0,25.2963,25.3171,25.2893,25.3032,10900.0
2010-01-08 11:20:00,36.44,36.44,36.4,36.4,3700.0,25.3032,25.3032,25.2755,25.2755,3700.0
2010-01-08 11:25:00,36.4,36.4,36.35,36.36,4300.0,25.2755,25.2755,25.2407,25.2477,4300.0
2010-01-08 11:30:00,36.36,36.36,36.33,36.35,5600.0,25.2477,25.2477,25.2268,25.2407,5600.0
2010-01-08 11:35:00,36.34,36.36,36.31,36.32,5300.0,25.2338,25.2477,25.213,25.2199,5300.0
2010-01-08 11:40:00,36.34,36.34,36.29,36.31,9000.0,25.2338,25.2338,25.1991,25.213,9000.0
2010-01-08 11:45:00,36.3,36.3,36.28,36.28,12200.0,25.206,25.206,25.1921,25.1921,12200.0
2010-01-08 11:50:00,36.29,36.29,36.27,36.28,8300.0,25.1991,25.1991,25.1852,25.1921,8300.0
2010-01-08 11:55:00,36.28,36.28,36.25,36.25,3300.0,25.1921,25.1921,25.1713,25.1713,3300.0
2010-01-08 12:00:00,36.26,36.26,36.21,36.21,8400.0,25.1782,25.1782,25.1435,25.1435,8400.0
2010-01-08 12:05:00,36.21,36.24,36.21,36.24,5500.0,25.1435,25.1643,25.1435,25.1643,5500.0
2010-01-08 12:10:00,36.24,36.27,36.23,36.27,10100.0,25.1643,25.1852,25.1574,25.1852,10100.0
2010-01-08 12:15:00,36.28,36.28,36.25,36.27,7000.0,25.1921,25.1921,25.1713,25.1852,7000.0
2010-01-08 12:20:00,36.27,36.29,36.24,36.29,7200.0,25.1852,25.1991,25.1643,25.1991,7200.0
2010-01-08 12:25:00,36.27,36.28,36.26,36.26,4700.0,25.1852,25.1921,25.1782,25.1782,4700.0
2010-01-08 12:30:00,36.28,36.3,36.26,36.29,5100.0,25.1921,25.206,25.1782,25.1991,5100.0
2010-01-08 12:35:00,36.3,36.36,36.29,36.36,8200.0,25.206,25.2477,25.1991,25.2477,8200.0
2010-01-08 12:40:00,36.36,36.39,36.36,36.39,2900.0,25.2477,25.2685,25.2477,25.2685,2900.0
2010-01-08 12:45:00,36.38,36.38,36.35,36.36,6400.0,25.2616,25.2616,25.2407,25.2477,6400.0
2010-01-08 12:50:00,36.37,36.38,36.36,36.37,3100.0,25.2546,25.2616,25.2477,25.2546,3100.0
2010-01-08 12:55:00,36.36,36.41,36.36,36.38,8000.0,25.2477,25.2824,25.2477,25.2616,8000.0
2010-01-08 13:00:00,36.38,36.41,36.37,36.41,2800.0,25.2616,25.2824,25.2546,25.2824,2800.0
2010-01-08 13:05:00,36.41,36.41,36.33,36.33,10200.0,25.2824,25.2824,25.2268,25.2268,10200.0
2010-01-08 13:10:00,36.33,36.38,36.33,36.38,4100.0,25.2268,25.2616,25.2268,25.2616,4100.0
2010-01-08 13:15:00,36.38,36.39,36.33,36.33,6100.0,25.2616,25.2685,25.2268,25.2268,6100.0
2010-01-08 13:20:00,36.33,36.34,36.32,36.33,2100.0,25.2268,25.2338,25.2199,25.2268,2100.0
2010-01-08 13:25:00,36.33,36.35,36.3,36.31,6400.0,25.2268,25.2407,25.206,25.213,6400.0
2010-01-08 13:30:00,36.32,36.38,36.32,36.36,7100.0,25.2199,25.2616,25.2199,25.2477,7100.0
2010-01-08 13:35:00,36.37,36.37,36.3,36.3,5800.0,25.2546,25.2546,25.206,25.206,5800.0
2010-01-08 13:40:00,36.3,36.31,36.27,36.28,5800.0,25.206,25.213,25.1852,25.1921,5800.0
2010-01-08 13:45:00,36.27,36.28,36.26,36.28,6900.0,25.1852,25.1921,25.1782,25.1921,6900.0
2010-01-08 13:50:00,36.28,36.28,36.24,36.24,4300.0,25.1921,25.1921,25.1643,25.1643,4300.0
2010-01-08 13:55:00,36.24,36.26,36.23,36.24,13000.0,25.1643,25.1782,25.1574,25.1643,13000.0
2010-01-08 14:00:00,36.24,36.26,36.24,36.24,3000.0,25.1643,25.1782,25.1643,25.1643,3000.0
2010-01-08 14:05:00,36.24,36.24,36.21,36.21,3200.0,25.1643,25.1643,25.1435,25.1435,3200.0
2010-01-08 14:10:00,36.22,36.23,36.22,36.22,2500.0,25.1505,25.1574,25.1505,25.1505,2500.0
2010-01-08 14:15:00,36.22,36.23,36.21,36.22,2600.0,25.1505,25.1574,25.1435,25.1505,2600.0
2010-01-08 14:20:00,36.21,36.23,36.21,36.23,2900.0,25.1435,25.1574,25.1435,25.1574,2900.0
2010-01-08 14:25:00,36.23,36.27,36.22,36.25,5900.0,25.1574,25.1852,25.1505,25.1713,5900.0
2010-01-08 14:30:00,36.25,36.26,36.25,36.25,2800.0,25.1713,25.1782,25.1713,25.1713,2800.0
2010-01-08 14:35:00,36.25,36.26,36.23,36.23,4000.0,25.1713,25.1782,25.1574,25.1574,4000.0
2010-01-08 14:40:00,36.23,36.23,36.2,36.21,27300.0,25.1574,25.1574,25.1366,25.1435,27300.0
2010-01-08 14:45:00,36.21,36.25,36.2,36.24,18000.0,25.1435,25.1713,25.1366,25.1643,18000.0
2010-01-08 14:50:00,36.24,36.24,36.21,36.23,9000.0,25.1643,25.1643,25.1435,25.1574,9000.0
2010-01-08 14:55:00,36.23,36.24,36.21,36.23,6800.0,25.1574,25.1643,25.1435,25.1574,6800.0
2010-01-08 15:00:00,36.23,36.26,36.22,36.25,8500.0,25.1574,25.1782,25.1505,25.1713,8500.0
2010-01-08 15:05:00,36.25,36.29,36.24,36.29,12300.0,25.1713,25.1991,25.1643,25.1991,12300.0
2010-01-08 15:10:00,36.28,36.3,36.28,36.28,9600.0,25.1921,25.206,25.1921,25.1921,9600.0
2010-01-08 15:15:00,36.29,36.3,36.28,36.28,6500.0,25.1991,25.206,25.1921,25.1921,6500.0
2010-01-08 15:20:00,36.29,36.29,36.28,36.28,4000.0,25.1991,25.1991,25.1921,25.1921,4000.0
2010-01-08 15:25:00,36.28,36.31,36.28,36.3,9200.0,25.1921,25.213,25.1921,25.206,9200.0
2010-01-08 15:30:00,36.31,36.32,36.3,36.31,8200.0,25.213,25.2199,25.206,25.213,8200.0
2010-01-08 15:35:00,36.31,36.35,36.31,36.34,18800.0,25.213,25.2407,25.213,25.2338,18800.0
2010-01-08 15:40:00,36.36,36.4,36.35,36.39,25000.0,25.2477,25.2755,25.2407,25.2685,25000.0
2010-01-08 15:45:00,36.39,36.4,36.38,36.39,12500.0,25.2685,25.2755,25.2616,25.2685,12500.0
2010-01-08 15:50:00,36.38,36.39,36.33,36.34,21200.0,25.2616,25.2685,25.2268,25.2338,21200.0
2010-01-08 15:55:00,36.35,36.37,36.33,36.37,46700.0,25.2407,25.2546,25.2268,25.2546,46700.0
2010-01-11 09:30:00,36.42,36.42,36.0,36.0,45900.0,25.2893,25.2893,24.9977,24.9977,45900.0
2010-01-11 09:35:00,36.01,36.12,36.0,36.01,31300.0,25.0046,25.081,24.9977,25.0046,31300.0
2010-01-11 09:40:00,36.0,36.01,35.9,35.91,21300.0,24.9977,25.0046,24.9283,24.9352,21300.0
2010-01-11 09:45:00,35.9,35.9,35.83,35.89,24900.0,24.9283,24.9283,24.8797,24.9213,24900.0
2010-01-11 09:50:00,35.88,35.95,35.87,35.95,21000.0,24.9144,24.963,24.9074,24.963,21000.0
2010-01-11 09:55:00,35.95,36.05,35.91,36.05,20200.0,24.963,25.0324,24.9352,25.0324,20200.0
2010-01-11 10:00:00,36.05,36.06,35.97,36.0,28900.0,25.0324,25.0394,24.9769,24.9977,28900.0
2010-01-11 10:05:00,36.0,36.03,35.96,36.02,21500.0,24.9977,25.0185,24.9699,25.0116,21500.0
2010-01-11 10:10:00,36.01,36.32,36.01,36.29,89800.0,25.0046,25.2199,25.0046,25.1991,89800.0
2010-01-11 10:15:00,36.29,36.31,36.25,36.29,22700.0,25.1991,25.213,25.1713,25.1991,22700.0
2010-01-11 10:20:00,36.28,36.29,36.23,36.23,11200.0,25.1921,25.1991,25.1574,25.1574,11200.0
2010-01-11 10:25:00,36.25,36.25,36.2,36.2,7000.0,25.1713,25.1713,25.1366,25.1366,7000.0
2010-01-11 10:30:00,36.2,36.21,36.15,36.16,10300.0,25.1366,25.1435,25.1019,25.1088,10300.0
2010-01-11 10:35:00,36.16,36.16,36.11,36.12,7600.0,25.1088,25.1088,25.0741,25.081,7600.0
2010-01-11 10:40:00,36.12,36.2,36.12,36.17,13600.0,25.081,25.1366,25.081,25.1157,13600.0
2010-01-11 10:45:00,36.17,36.18,36.13,36.17,10900.0,25.1157,25.1227,25.088,25.1157,10900.0
2010-01-11 10:50:00,36.17,36.21,36.15,36.15,10900.0,25.1157,25.1435,25.1019,25.1019,10900.0
2010-01-11 10:55:00,36.16,36.16,36.14,36.14,6300.0,25.1088,25.1088,25.0949,25.0949,6300.0
2010-01-11 11:00:00,36.15,36.15,36.12,36.13,8700.0,25.1019,25.1019,25.081,25.088,8700.0
2010-01-11 11:05:00,36.12,36.18,36.08,36.17,19600.0,25.081,25.1227,25.0532,25.1157,19600.0
2010-01-11 11:10:00,36.17,36.17,36.1,36.12,12200.0,25.1157,25.1157,25.0671,25.081,12200.0
2010-01-11 11:15:00,36.12,36.13,36.07,36.08,6600.0,25.081,25.088,25.0463,25.0532,6600.0
2010-01-11 11:20:00,36.07,36.09,36.05,36.08,6600.0,25.0463,25.0602,25.0324,25.0532,6600.0
2010-01-11 11:25:00,36.08,36.09,36.03,36.03,9900.0,25.0532,25.0602,25.0185,25.0185,9900.0
2010-01-11 11:30:00,36.02,36.1,36.02,36.08,10800.0,25.0116,25.0671,25.0116,25.0532,10800.0
2010-01-11 11:35:00,36.1,36.14,36.09,36.13,5100.0,25.0671,25.0949,25.0602,25.088,5100.0
2010-01-11 11:40:00,36.13,36.14,36.11,36.13,9100.0,25.088,25.0949,25.0741,25.088,9100.0
2010-01-11 11:45:00,36.12,36.13,36.09,36.1,3900.0,25.081,25.088,25.0602,25.0671,3900.0
2010-01-11 11:50:00,36.09,36.14,36.09,36.13,8300.0,25.0602,25.0949,25.0602,25.088,8300.0
2010-01-11 11:55:00,36.13,36.14,36.09,36.09,4800.0,25.088,25.0949,25.0602,25.0602,4800.0
2010-01-11 12:00:00,36.09,36.09,36.06,36.06,4200.0,25.0602,25.0602,25.0394,25.0394,4200.0
2010-01-11 12:05:00,36.06,36.06,36.04,36.05,5100.0,25.0394,25.0394,25.0255,25.0324,5100.0
2010-01-11 12:10:00,36.05,36.06,36.05,36.05,5000.0,25.0324,25.0394,25.0324,25.0324,5000.0
2010-01-11 12:15:00,36.05,36.13,36.05,36.12,19200.0,25.0324,25.088,25.0324,25.081,19200.0
2010-01-11 12:20:00,36.13,36.16,36.13,36.15,5200.0,25.088,25.1088,25.088,25.1019,5200.0
2010-01-11 12:25:00,36.15,36.16,36.15,36.15,3500.0,25.1019,25.1088,25.1019,25.1019,3500.0
2010-01-11 12:30:00,36.15,36.18,36.14,36.18,11000.0,25.1019,25.1227,25.0949,25.1227,11000.0
2010-01-11 12:35:00,36.18,36.21,36.18,36.21,7200.0,25.1227,25.1435,25.1227,25.1435,7200.0
2010-01-11 12:40:00,36.2,36.31,36.2,36.23,16900.0,25.1366,25.213,25.1366,25.1574,16900.0
2010-01-11 12:45:00,36.23,36.23,36.16,36.16,10500.0,25.1574,25.1574,25.1088,25.1088,10500.0
2010-01-11 12:50:00,36.16,36.18,36.16,36.17,8900.0,25.1088,25.1227,25.1088,25.1157,8900.0
2010-01-11 12:55:00,36.17,36.18,36.15,36.16,9300.0,25.1157,25.1227,25.1019,25.1088,9300.0
2010-01-11 13:00:00,36.15,36.15,36.08,36.09,8800.0,25.1019,25.1019,25.0532,25.0602,8800.0
2010-01-11 13:05:00,36.08,36.13,36.08,36.12,4600.0,25.0532,25.088,25.0532,25.081,4600.0
2010-01-11 13:10:00,36.12,36.13,36.1,36.1,4100.0,25.081,25.088,25.0671,25.0671,4100.0
2010-01-11 13:15:00,36.1,36.11,36.09,36.1,5900.0,25.0671,25.0741,25.0602,25.0671,5900.0
2010-01-11 13:20:00,36.1,36.1,36.04,36.04,7700.0,25.0671,25.0671,25.0255,25.0255,7700.0
2010-01-11 13:25:00,36.04,36.07,36.04,36.05,5900.0,25.0255,25.0463,25.0255,25.0324,5900.0
2010-01-11 13:30:00,36.06,36.06,36.05,36.05,3000.0,25.0394,25.0394,25.0324,25.0324,3000.0
2010-01-11 13:35:00,36.05,36.06,36.04,36.04,4200.0,25.0324,25.0394,25.0255,25.0255,4200.0
2010-01-11 13:40:00,36.04,36.05,36.04,36.04,3900.0,25.0255,25.0324,25.0255,25.0255,3900.0
2010-01-11 13:45:00,36.04,36.13,36.04,36.1,13800.0,25.0255,25.088,25.0255,25.0671,13800.0
2010-01-11 13:50:00,36.1,36.12,36.1,36.1,7700.0,25.0671,25.081,25.0671,25.0671,7700.0
2010-01-11 13:55:00,36.11,36.12,36.1,36.1,6100.0,25.0741,25.081,25.0671,25.0671,6100.0
2010-01-11 14:00:00,36.1,36.1,36.09,36.1,5000.0,25.0671,25.0671,25.0602,25.0671,5000.0
2010-01-11 14:05:00,36.1,36.12,36.09,36.11,7100.0,25.0671,25.081,25.0602,25.0741,7100.0
2010-01-11 14:10:00,36.12,36.12,36.09,36.1,20900.0,25.081,25.081,25.0602,25.0671,20900.0
2010-01-11 14:15:00,36.1,36.11,36.08,36.08,14400.0,25.0671,25.0741,25.0532,25.0532,14400.0
2010-01-11 14:20:00,36.09,36.09,36.05,36.05,14400.0,25.0602,25.0602,25.0324,25.0324,14400.0
2010-01-11 14:25:00,36.06,36.06,36.03,36.04,10100.0,25.0394,25.0394,25.0185,25.0255,10100.0
2010-01-11 14:30:00,36.03,36.03,35.97,35.99,27600.0,25.0185,25.0185,24.9769,24.9908,27600.0
2010-01-11 14:35:00,35.97,36.0,35.97,35.99,10500.0,24.9769,24.9977,24.9769,24.9908,10500.0
2010-01-11 14:40:00,35.99,36.02,35.97,35.98,19900.0,24.9908,25.0116,24.9769,24.9838,19900.0
2010-01-11 14:45:00,35.97,36.0,35.97,36.0,8600.0,24.9769,24.9977,24.9769,24.9977,8600.0
2010-01-11 14:50:00,35.99,36.0,35.99,36.0,5000.0,24.9908,24.9977,24.9908,24.9977,5000.0
2010-01-11 14:55:00,35.99,36.0,35.96,35.98,26100.0,24.9908,24.9977,24.9699,24.9838,26100.0
2010-01-11 15:00:00,35.97,36.05,35.96,36.05,14700.0,24.9769,25.0324,24.9699,25.0324,14700.0
2010-01-11 15:05:00,36.04,36.07,36.04,36.06,9500.0,25.0255,25.0463,25.0255,25.0394,9500.0
2010-01-11 15:10:00,36.06,36.07,36.03,36.04,18000.0,25.0394,25.0463,25.0185,25.0255,18000.0
2010-01-11 15:15:00,36.03,36.04,35.99,36.01,39200.0,25.0185,25.0255,24.9908,25.0046,39200.0
2010-01-11 15:20:00,36.01,36.03,36.0,36.01,31100.0,25.0046,25.0185,24.9977,25.0046,31100.0
2010-01-11 15:25:00,36.01,36.07,35.99,36.07,33700.0,25.0046,25.0463,24.9908,25.0463,33700.0
2010-01-11 15:30:00,36.07,36.11,36.05,36.11,21900.0,25.0463,25.0741,25.0324,25.0741,21900.0
2010-01-11 15:35:00,36.11,36.18,36.1,36.18,16200.0,25.0741,25.1227,25.0671,25.1227,16200.0
2010-01-11 15:40:00,36.18,36.2,36.16,36.19,21100.0,25.1227,25.1366,25.1088,25.1296,21100.0
2010-01-11 15:45:00,36.2,36.2,36.09,36.1,32300.0,25.1366,25.1366,25.0602,25.0671,32300.0
2010-01-11 15:50:00,36.1,36.21,36.04,36.12,67700.0,25.0671,25.1435,25.0255,25.081,67700.0
2010-01-11 15:55:00,36.12,36.2,36.12,36.17,61100.0,25.081,25.1366,25.081,25.1157,61100.0
2010-01-12 09:30:00,36.2,36.36,36.15,36.24,34100.0,25.1366,25.2477,25.1019,25.1643,34100.0
2010-01-12 09:35:00,36.24,36.5,36.24,36.48,22800.0,25.1643,25.3449,25.1643,25.331,22800.0
2010-01-12 09:40:00,36.48,36.79,36.46,36.77,26200.0,25.331,25.5463,25.3171,25.5324,26200.0
2010-01-12 09:45:00,36.77,36.79,36.58,36.76,40100.0,25.5324,25.5463,25.4004,25.5254,40100.0
2010-01-12 09:50:00,36.78,36.79,36.75,36.76,28100.0,25.5393,25.5463,25.5185,25.5254,28100.0
2010-01-12 09:55:00,36.76,36.83,36.76,36.83,13000.0,25.5254,25.574,25.5254,25.574,13000.0
2010-01-12 10:00:00,36.87,36.92,36.87,36.92,30400.0,25.6018,25.6365,25.6018,25.6365,30400.0
2010-01-12 10:05:00,36.91,36.97,36.91,36.97,25800.0,25.6296,25.6712,25.6296,25.6712,25800.0
2010-01-12 10:10:00,36.96,37.05,36.91,36.91,21800.0,25.6643,25.7268,25.6296,25.6296,21800.0
2010-01-12 10:15:00,36.91,37.01,36.91,36.98,16400.0,25.6296,25.699,25.6296,25.6782,16400.0
2010-01-12 10:20:00,36.97,37.15,36.97,37.13,32000.0,25.6712,25.7962,25.6712,25.7823,32000.0
2010-01-12 10:25:00,37.13,37.35,37.09,37.16,106700.0,25.7823,25.9351,25.7546,25.8032,106700.0
2010-01-12 10:30:00,37.15,37.16,37.08,37.13,28900.0,25.7962,25.8032,25.7476,25.7823,28900.0
2010-01-12 10:35:00,37.13,37.14,37.01,37.01,18400.0,25.7823,25.7893,25.699,25.699,18400.0
2010-01-12 10:40:00,37.02,37.02,36.89,36.91,49000.0,25.706,25.706,25.6157,25.6296,49000.0
2010-01-12 10:45:00,36.91,37.09,36.89,37.03,66000.0,25.6296,25.7546,25.6157,25.7129,66000.0
2010-01-12 10:50:00,37.03,37.15,37.01,37.12,25600.0,25.7129,25.7962,25.699,25.7754,25600.0
2010-01-12 10:55:00,37.12,37.24,37.1,37.21,12500.0,25.7754,25.8587,25.7615,25.8379,12500.0
2010-01-12 11:00:00,37.2,37.22,37.2,37.21,9000.0,25.831,25.8448,25.831,25.8379,9000.0
2010-01-12 11:05:00,37.22,37.22,37.15,37.2,14700.0,25.8448,25.8448,25.7962,25.831,14700.0
2010-01-12 11:10:00,37.21,37.23,37.17,37.21,22100.0,25.8379,25.8518,25.8101,25.8379,22100.0
2010-01-12 11:15:00,37.2,37.28,37.2,37.28,9600.0,25.831,25.8865,25.831,25.8865,9600.0
2010-01-12 11:20:00,37.27,37.27,37.21,37.21,7900.0,25.8796,25.8796,25.8379,25.8379,7900.0
2010-01-12 11:25:00,37.21,37.22,37.15,37.15,13200.0,25.8379,25.8448,25.7962,25.7962,13200.0
2010-01-12 11:30:00,37.16,37.16,37.11,37.12,9500.0,25.8032,25.8032,25.7685,25.7754,9500.0
2010-01-12 11:35:00,37.11,37.11,37.03,37.04,12600.0,25.7685,25.7685,25.7129,25.7199,12600.0
2010-01-12 11:40:00,37.05,37.06,37.04,37.05,5600.0,25.7268,25.7337,25.7199,25.7268,5600.0
2010-01-12 11:45:00,37.05,37.11,37.04,37.11,9900.0,25.7268,25.7685,25.7199,25.7685,9900.0
2010-01-12 11:50:00,37.11,37.15,37.11,37.14,8400.0,25.7685,25.7962,25.7685,25.7893,8400.0
2010-01-12 11:55:00,37.14,37.15,37.11,37.11,11900.0,25.7893,25.7962,25.7685,25.7685,11900.0
2010-01-12 12:00:00,37.11,37.11,37.05,37.05,13400.0,25.7685,25.7685,25.7268,25.7268,13400.0
2010-01-12 12:05:00,37.05,37.08,37.04,37.06,11400.0,25.7268,25.7476,25.7199,25.7337,11400.0
2010-01-12 12:10:00,37.05,37.07,37.04,37.07,10300.0,25.7268,25.7407,25.7199,25.7407,10300.0
2010-01-12 12:15:00,37.06,37.06,37.04,37.05,5700.0,25.7337,25.7337,25.7199,25.7268,5700.0
2010-01-12 12:20:00,37.04,37.04,36.95,36.96,20900.0,25.7199,25.7199,25.6574,25.6643,20900.0
2010-01-12 12:25:00,36.96,37.05,36.95,37.02,16000.0,25.6643,25.7268,25.6574,25.706,16000.0
2010-01-12 12:30:00,37.0,37.04,37.0,37.03,9700.0,25.6921,25.7199,25.6921,25.7129,9700.0
2010-01-12 12:35:00,37.03,37.13,37.03,37.13,14800.0,25.7129,25.7823,25.7129,25.7823,14800.0
2010-01-12 12:40:00,37.11,37.15,37.11,37.13,3800.0,25.7685,25.7962,25.7685,25.7823,3800.0
2010-01-12 12:45:00,37.15,37.15,37.13,37.13,6600.0,25.7962,25.7962,25.7823,25.7823,6600.0
2010-01-12 12:50:00,37.14,37.17,37.13,37.17,13900.0,25.7893,25.8101,25.7823,25.8101,13900.0
2010-01-12 12:55:00,37.18,37.35,37.18,37.31,43500.0,25.8171,25.9351,25.8171,25.9073,43500.0
2010-01-12 13:00:00,37.29,37.3,37.21,37.24,18600.0,25.8934,25.9004,25.8379,25.8587,18600.0
2010-01-12 13:05:00,37.24,37.24,37.19,37.2,9800.0,25.8587,25.8587,25.824,25.831,9800.0
2010-01-12 13:10:00,37.2,37.21,37.17,37.19,11600.0,25.831,25.8379,25.8101,25.824,11600.0
2010-01-12 13:15:00,37.2,37.2,37.18,37.18,8300.0,25.831,25.831,25.8171,25.8171,8300.0
2010-01-12 13:20:00,37.18,37.19,37.18,37.18,6200.0,25.8171,25.824,25.8171,25.8171,6200.0
2010-01-12 13:25:00,37.18,37.19,37.17,37.17,7800.0,25.8171,25.824,25.8101,25.8101,7800.0
2010-01-12 13:30:00,37.17,37.18,37.14,37.14,10600.0,25.8101,25.8171,25.7893,25.7893,10600.0
2010-01-12 13:35:00,37.16,37.19,37.15,37.19,10000.0,25.8032,25.824,25.7962,25.824,10000.0
2010-01-12 13:40:00,37.19,37.23,37.19,37.22,9300.0,25.824,25.8518,25.824,25.8448,9300.0
2010-01-12 13:45:00,37.21,37.22,37.17,37.17,5300.0,25.8379,25.8448,25.8101,25.8101,5300.0
2010-01-12 13:50:00,37.18,37.18,37.15,37.17,6000.0,25.8171,25.8171,25.7962,25.8101,6000.0
2010-01-12 13:55:00,37.16,37.19,37.15,37.18,17200.0,25.8032,25.824,25.7962,25.8171,17200.0
2010-01-12 14:00:00,37.18,37.19,37.14,37.14,7700.0,25.8171,25.824,25.7893,25.7893,7700.0
2010-01-12 14:05:00,37.15,37.15,37.14,37.14,5400.0,25.7962,25.7962,25.7893,25.7893,5400.0
2010-01-12 14:10:00,37.14,37.15,37.14,37.14,6300.0,25.7893,25.7962,25.7893,25.7893,6300.0
2010-01-12 14:15:00,37.14,37.19,37.14,37.17,14900.0,25.7893,25.824,25.7893,25.8101,14900.0
2010-01-12 14:20:00,37.17,37.18,37.17,37.17,6600.0,25.8101,25.8171,25.8101,25.8101,6600.0
2010-01-12 14:25:00,37.17,37.19,37.17,37.18,9200.0,25.8101,25.824,25.8101,25.8171,9200.0
2010-01-12 14:30:00,37.17,37.19,37.16,37.18,166300.0,25.8101,25.824,25.8032,25.8171,166300.0
2010-01-12 14:35:00,37.18,37.18,37.16,37.16,10800.0,25.8171,25.8171,25.8032,25.8032,10800.0
2010-01-12 14:40:00,37.16,37.18,37.09,37.18,69300.0,25.8032,25.8171,25.7546,25.8171,69300.0
2010-01-12 14:45:00,37.18,37.26,37.18,37.25,37100.0,25.8171,25.8726,25.8171,25.8657,37100.0
2010-01-12 14:50:00,37.26,37.32,37.25,37.28,37800.0,25.8726,25.9143,25.8657,25.8865,37800.0
2010-01-12 14:55:00,37.27,37.28,37.26,37.27,22100.0,25.8796,25.8865,25.8726,25.8796,22100.0
2010-01-12 15:00:00,37.27,37.28,37.23,37.25,30000.0,25.8796,25.8865,25.8518,25.8657,30000.0
2010-01-12 15:05:00,37.25,37.41,37.24,37.37,90900.0,25.8657,25.9768,25.8587,25.949,90900.0
2010-01-12 15:10:00,37.38,37.55,37.38,37.53,81400.0,25.9559,26.074,25.9559,26.0601,81400.0
2010-01-12 15:15:00,37.53,37.53,37.49,37.49,30600.0,26.0601,26.0601,26.0323,26.0323,30600.0
2010-01-12 15:20:00,37.49,37.5,37.45,37.45,32600.0,26.0323,26.0393,26.0045,26.0045,32600.0
2010-01-12 15:25:00,37.47,37.51,37.46,37.51,22800.0,26.0184,26.0462,26.0115,26.0462,22800.0
2010-01-12 15:30:00,37.51,37.53,37.48,37.53,52400.0,26.0462,26.0601,26.0254,26.0601,52400.0
2010-01-12 15:35:00,37.52,37.62,37.52,37.61,93700.0,26.0532,26.1226,26.0532,26.1157,93700.0
2010-01-12 15:40:00,37.61,37.8,37.61,37.74,121700.0,26.1157,26.2476,26.1157,26.2059,121700.0
2010-01-12 15:45:00,37.73,37.79,37.71,37.78,94700.0,26.199,26.2406,26.1851,26.2337,94700.0
2010-01-12 15:50:00,37.77,37.78,37.66,37.73,101000.0,26.2268,26.2337,26.1504,26.199,101000.0
2010-01-12 15:55:00,37.73,37.77,37.73,37.74,111700.0,26.199,26.2268,26.199,26.2059,111700.0
2010-01-13 09:30:00,37.37,37.58,37.15,37.49,48500.0,25.949,26.0948,25.7962,26.0323,48500.0
2010-01-13 09:35:00,37.47,37.55,37.39,37.39,48300.0,26.0184,26.074,25.9629,25.9629,48300.0
2010-01-13 09:40:00,37.37,37.52,37.35,37.49,30700.0,25.949,26.0532,25.9351,26.0323,30700.0
2010-01-13 09:45:00,37.49,37.66,37.44,37.65,20500.0,26.0323,26.1504,25.9976,26.1434,20500.0
2010-01-13 09:50:00,37.64,37.64,37.58,37.58,6500.0,26.1365,26.1365,26.0948,26.0948,6500.0
2010-01-13 09:55:00,37.58,37.73,37.57,37.7,36500.0,26.0948,26.199,26.0879,26.1781,36500.0
2010-01-13 10:00:00,37.71,37.78,37.7,37.77,10700.0,26.1851,26.2337,26.1781,26.2268,10700.0
2010-01-13 10:05:00,37.77,37.77,37.7,37.73,11400.0,26.2268,26.2268,26.1781,26.199,11400.0
2010-01-13 10:10:00,37.74,37.74,37.62,37.63,26200.0,26.2059,26.2059,26.1226,26.1295,26200.0
2010-01-13 10:15:00,37.63,37.63,37.49,37.52,24300.0,26.1295,26.1295,26.0323,26.0532,24300.0
2010-01-13 10:20:00,37.54,37.61,37.54,37.61,7600.0,26.067,26.1157,26.067,26.1157,7600.0
2010-01-13 10:25:00,37.63,37.66,37.56,37.61,35100.0,26.1295,26.1504,26.0809,26.1157,35100.0
2010-01-13 10:30:00,37.6,37.65,37.59,37.64,12700.0,26.1087,26.1434,26.1018,26.1365,12700.0
2010-01-13 10:35:00,37.63,37.68,37.6,37.66,14300.0,26.1295,26.1643,26.1087,26.1504,14300.0
2010-01-13 10:40:00,37.67,37.8,37.66,37.78,29500.0,26.1573,26.2476,26.1504,26.2337,29500.0
2010-01-13 10:45:00,37.78,37.88,37.78,37.81,24600.0,26.2337,26.3031,26.2337,26.2545,24600.0
2010-01-13 10:50:00,37.8,37.83,37.78,37.81,10200.0,26.2476,26.2684,26.2337,26.2545,10200.0
2010-01-13 10:55:00,37.81,37.95,37.81,37.94,24300.0,26.2545,26.3517,26.2545,26.3448,24300.0
2010-01-13 11:00:00,37.95,37.95,37.89,37.95,30800.0,26.3517,26.3517,26.3101,26.3517,30800.0
2010-01-13 11:05:00,37.94,37.96,37.93,37.93,14200.0,26.3448,26.3587,26.3379,26.3379,14200.0
2010-01-13 11:10:00,37.93,37.99,37.93,37.94,9300.0,26.3379,26.3795,26.3379,26.3448,9300.0
2010-01-13 11:15:00,37.93,37.98,37.9,37.98,19400.0,26.3379,26.3726,26.317,26.3726,19400.0
2010-01-13 11:20:00,37.98,38.05,37.97,38.03,43700.0,26.3726,26.4212,26.3656,26.4073,43700.0
2010-01-13 11:25:00,38.02,38.04,36.93,37.39,1072500.0,26.4003,26.4142,25.6435,25.9629,1072500.0
2010-01-13 11:30:00,37.39,37.48,36.74,36.74,397900.0,25.9629,26.0254,25.5115,25.5115,397900.0
2010-01-13 11:35:00,36.78,37.04,36.46,37.04,381200.0,25.5393,25.7199,25.3171,25.7199,381200.0
2010-01-13 11:40:00,37.04,37.13,36.76,36.8,177300.0,25.7199,25.7823,25.5254,25.5532,177300.0
2010-01-13 11:45:00,36.82,36.9,36.76,36.85,60400.0,25.5671,25.6226,25.5254,25.5879,60400.0
2010-01-13 11:50:00,36.86,37.14,36.83,37.07,85000.0,25.5949,25.7893,25.574,25.7407,85000.0
2010-01-13 11:55:00,37.07,37.1,37.0,37.01,31400.0,25.7407,25.7615,25.6921,25.699,31400.0
2010-01-13 12:00:00,37.01,37.13,37.0,37.06,43400.0,25.699,25.7823,25.6921,25.7337,43400.0
2010-01-13 12:05:00,37.09,37.09,37.0,37.03,21800.0,25.7546,25.7546,25.6921,25.7129,21800.0
2010-01-13 12:10:00,37.03,37.03,36.95,36.99,24400.0,25.7129,25.7129,25.6574,25.6851,24400.0
2010-01-13 12:15:00,36.98,36.99,36.82,36.86,23900.0,25.6782,25.6851,25.5671,25.5949,23900.0
2010-01-13 12:20:00,36.87,36.97,36.85,36.96,25600.0,25.6018,25.6712,25.5879,25.6643,25600.0
2010-01-13 12:25:00,36.97,37.41,36.92,37.15,218700.0,25.6712,25.9768,25.6365,25.7962,218700.0
2010-01-13 12:30:00,37.14,37.14,37.09,37.09,26300.0,25.7893,25.7893,25.7546,25.7546,26300.0
2010-01-13 12:35:00,37.09,37.1,37.05,37.09,8300.0,25.7546,25.7615,25.7268,25.7546,8300.0
2010-01-13 12:40:00,37.1,37.1,37.02,37.05,10400.0,25.7615,25.7615,25.706,25.7268,10400.0
2010-01-13 12:45:00,37.06,37.07,37.02,37.02,6900.0,25.7337,25.7407,25.706,25.706,6900.0
2010-01-13 12:50:00,37.03,37.1,37.03,37.09,18400.0,25.7129,25.7615,25.7129,25.7546,18400.0
2010-01-13 12:55:00,37.08,37.1,37.05,37.05,32300.0,25.7476,25.7615,25.7268,25.7268,32300.0
2010-01-13 13:00:00,37.05,37.08,37.02,37.08,10400.0,25.7268,25.7476,25.706,25.7476,10400.0
2010-01-13 13:05:00,37.07,37.09,37.07,37.09,7500.0,25.7407,25.7546,25.7407,25.7546,7500.0
2010-01-13 13:10:00,37.09,37.1,37.08,37.09,2600.0,25.7546,25.7615,25.7476,25.7546,2600.0
2010-01-13 13:15:00,37.09,37.11,37.06,37.09,14600.0,25.7546,25.7685,25.7337,25.7546,14600.0
2010-01-13 13:20:00,37.09,37.13,37.08,37.13,7100.0,25.7546,25.7823,25.7476,25.7823,7100.0
2010-01-13 13:25:00,37.13,37.16,37.1,37.13,26100.0,25.7823,25.8032,25.7615,25.7823,26100.0
2010-01-13 13:30:00,37.13,37.33,37.11,37.11,45600.0,25.7823,25.9212,25.7685,25.7685,45600.0
2010-01-13 13:35:00,37.11,37.15,37.11,37.14,8100.0,25.7685,25.7962,25.7685,25.7893,8100.0
2010-01-13 13:40:00,37.14,37.16,37.13,37.14,10400.0,25.7893,25.8032,25.7823,25.7893,10400.0
2010-01-13 13:45:00,37.15,37.16,37.07,37.09,11400.0,25.7962,25.8032,25.7407,25.7546,11400.0
2010-01-13 13:50:00,37.08,37.08,37.0,37.06,33700.0,25.7476,25.7476,25.6921,25.7337,33700.0
2010-01-13 13:55:00,37.07,37.07,36.83,36.89,120100.0,25.7407,25.7407,25.574,25.6157,120100.0
2010-01-13 14:00:00,36.9,36.92,36.77,36.82,98100.0,25.6226,25.6365,25.5324,25.5671,98100.0
2010-01-13 14:05:00,36.82,36.87,36.75,36.87,60100.0,25.5671,25.6018,25.5185,25.6018,60100.0
2010-01-13 14:10:00,36.86,36.87,36.84,36.86,27500.0,25.5949,25.6018,25.581,25.5949,27500.0
2010-01-13 14:15:00,36.86,36.89,36.85,36.86,34000.0,25.5949,25.6157,25.5879,25.5949,34000.0
2010-01-13 14:20:00,36.86,36.86,36.81,36.84,19500.0,25.5949,25.5949,25.5601,25.581,19500.0
2010-01-13 14:25:00,36.85,36.89,36.85,36.88,13700.0,25.5879,25.6157,25.5879,25.6088,13700.0
2010-01-13 14:30:00,36.89,36.91,36.88,36.9,17000.0,25.6157,25.6296,25.6088,25.6226,17000.0
2010-01-13 14:35:00,36.89,36.9,36.79,36.8,22600.0,25.6157,25.6226,25.5463,25.5532,22600.0
2010-01-13 14:40:00,36.79,36.8,36.74,36.75,18100.0,25.5463,25.5532,25.5115,25.5185,18100.0
2010-01-13 14:45:00,36.75,36.79,36.74,36.79,29000.0,25.5185,25.5463,25.5115,25.5463,29000.0
2010-01-13 14:50:00,36.79,36.82,36.76,36.78,28200.0,25.5463,25.5671,25.5254,25.5393,28200.0
2010-01-13 14:55:00,36.78,36.78,36.72,36.74,20200.0,25.5393,25.5393,25.4977,25.5115,20200.0
2010-01-13 15:00:00,36.74,36.75,36.73,36.74,28700.0,25.5115,25.5185,25.5046,25.5115,28700.0
2010-01-13 15:05:00,36.75,36.75,36.74,36.75,28500.0,25.5185,25.5185,25.5115,25.5185,28500.0
2010-01-13 15:10:00,36.75,36.75,36.62,36.65,78900.0,25.5185,25.5185,25.4282,25.449,78900.0
2010-01-13 15:15:00,36.66,36.66,36.59,36.6,31500.0,25.456,25.456,25.4074,25.4143,31500.0
2010-01-13 15:20:00,36.61,36.74,36.6,36.73,37100.0,25.4213,25.5115,25.4143,25.5046,37100.0
2010-01-13 15:25:00,36.74,36.77,36.74,36.74,49800.0,25.5115,25.5324,25.5115,25.5115,49800.0
2010-01-13 15:30:00,36.74,36.79,36.74,36.79,99200.0,25.5115,25.5463,25.5115,25.5463,99200.0
2010-01-13 15:35:00,36.79,36.82,36.77,36.82,69400.0,25.5463,25.5671,25.5324,25.5671,69400.0
2010-01-13 15:40:00,36.81,36.82,36.71,36.71,83900.0,25.5601,25.5671,25.4907,25.4907,83900.0
2010-01-13 15:45:00,36.72,36.73,36.69,36.7,55100.0,25.4977,25.5046,25.4768,25.4838,55100.0
2010-01-13 15:50:00,36.7,36.7,36.57,36.59,102500.0,25.4838,25.4838,25.3935,25.4074,102500.0
2010-01-13 15:55:00,36.59,36.66,36.59,36.64,161700.0,25.4074,25.456,25.4074,25.4421,161700.0
2010-01-14 09:30:00,36.73,36.75,36.52,36.6,42700.0,25.5046,25.5185,25.3588,25.4143,42700.0
2010-01-14 09:35:00,36.62,36.65,36.51,36.55,24800.0,25.4282,25.449,25.3518,25.3796,24800.0
2010-01-14 09:40:00,36.52,36.72,36.51,36.54,37800.0,25.3588,25.4977,25.3518,25.3727,37800.0
2010-01-14 09:45:00,36.54,36.62,36.53,36.58,24900.0,25.3727,25.4282,25.3657,25.4004,24900.0
2010-01-14 09:50:00,36.58,36.62,36.52,36.59,17500.0,25.4004,25.4282,25.3588,25.4074,17500.0
2010-01-14 09:55:00,36.59,36.6,36.57,36.58,12000.0,25.4074,25.4143,25.3935,25.4004,12000.0
2010-01-14 10:00:00,36.59,36.68,36.59,36.67,31500.0,25.4074,25.4699,25.4074,25.4629,31500.0
2010-01-14 10:05:00,36.69,36.88,36.68,36.84,23600.0,25.4768,25.6088,25.4699,25.581,23600.0
2010-01-14 10:10:00,36.84,36.86,36.76,36.81,7800.0,25.581,25.5949,25.5254,25.5601,7800.0
2010-01-14 10:15:00,36.84,36.86,36.83,36.85,5600.0,25.581,25.5949,25.574,25.5879,5600.0
2010-01-14 10:20:00,36.85,36.94,36.84,36.93,8000.0,25.5879,25.6504,25.581,25.6435,8000.0
2010-01-14 10:25:00,36.93,36.93,36.9,36.92,10800.0,25.6435,25.6435,25.6226,25.6365,10800.0
2010-01-14 10:30:00,36.9,36.9,36.84,36.85,8100.0,25.6226,25.6226,25.581,25.5879,8100.0
2010-01-14 10:35:00,36.84,36.85,36.79,36.79,7500.0,25.581,25.5879,25.5463,25.5463,7500.0
2010-01-14 10:40:00,36.78,36.79,36.7,36.71,11200.0,25.5393,25.5463,25.4838,25.4907,11200.0
2010-01-14 10:45:00,36.71,36.71,36.67,36.69,12300.0,25.4907,25.4907,25.4629,25.4768,12300.0
2010-01-14 10:50:00,36.7,36.7,36.67,36.68,8100.0,25.4838,25.4838,25.4629,25.4699,8100.0
2010-01-14 10:55:00,36.68,36.68,36.64,36.66,11800.0,25.4699,25.4699,25.4421,25.456,11800.0
2010-01-14 11:00:00,36.66,36.69,36.65,36.69,10900.0,25.456,25.4768,25.449,25.4768,10900.0
2010-01-14 11:05:00,36.69,36.77,36.69,36.77,33800.0,25.4768,25.5324,25.4768,25.5324,33800.0
2010-01-14 11:10:00,36.76,36.82,36.76,36.82,21100.0,25.5254,25.5671,25.5254,25.5671,21100.0
2010-01-14 11:15:00,36.82,36.86,36.81,36.86,22300.0,25.5671,25.5949,25.5601,25.5949,22300.0
2010-01-14 11:20:00,36.86,36.89,36.85,36.88,13300.0,25.5949,25.6157,25.5879,25.6088,13300.0
2010-01-14 11:25:00,36.89,36.95,36.87,36.93,22000.0,25.6157,25.6574,25.6018,25.6435,22000.0
2010-01-14 11:30:00,36.92,37.04,36.92,37.04,51900.0,25.6365,25.7199,25.6365,25.7199,51900.0
2010-01-14 11:35:00,37.03,37.08,37.0,37.02,19200.0,25.7129,25.7476,25.6921,25.706,19200.0
2010-01-14 11:40:00,37.01,37.07,37.0,37.03,26300.0,25.699,25.7407,25.6921,25.7129,26300.0
2010-01-14 11:45:00,37.03,37.06,37.02,37.05,6200.0,25.7129,25.7337,25.706,25.7268,6200.0
2010-01-14 11:50:00,37.05,37.05,37.02,37.04,10800.0,25.7268,25.7268,25.706,25.7199,10800.0
2010-01-14 11:55:00,37.03,37.04,37.0,37.0,15200.0,25.7129,25.7199,25.6921,25.6921,15200.0
2010-01-14 12:00:00,36.99,36.99,36.95,36.96,11900.0,25.6851,25.6851,25.6574,25.6643,11900.0
2010-01-14 12:05:00,36.95,36.96,36.94,36.94,8400.0,25.6574,25.6643,25.6504,25.6504,8400.0
2010-01-14 12:10:00,36.93,37.0,36.93,36.98,15200.0,25.6435,25.6921,25.6435,25.6782,15200.0
2010-01-14 12:15:00,36.98,36.99,36.96,36.97,4600.0,25.6782,25.6851,25.6643,25.6712,4600.0
2010-01-14 12:20:00,36.96,36.97,36.94,36.95,5200.0,25.6643,25.6712,25.6504,25.6574,5200.0
2010-01-14 12:25:00,36.94,36.95,36.94,36.94,5300.0,25.6504,25.6574,25.6504,25.6504,5300.0
2010-01-14 12:30:00,36.94,36.99,36.94,36.99,8700.0,25.6504,25.6851,25.6504,25.6851,8700.0
2010-01-14 12:35:00,36.99,37.0,36.98,36.98,7300.0,25.6851,25.6921,25.6782,25.6782,7300.0
2010-01-14 12:40:00,36.99,37.0,36.98,37.0,7900.0,25.6851,25.6921,25.6782,25.6921,7900.0
2010-01-14 12:45:00,37.0,37.0,36.97,36.97,13800.0,25.6921,25.6921,25.6712,25.6712,13800.0
2010-01-14 12:50:00,36.97,36.97,36.92,36.92,8400.0,25.6712,25.6712,25.6365,25.6365,8400.0
2010-01-14 12:55:00,36.93,36.93,36.85,36.86,30200.0,25.6435,25.6435,25.5879,25.5949,30200.0
2010-01-14 13:00:00,36.87,36.87,36.82,36.82,9700.0,25.6018,25.6018,25.5671,25.5671,9700.0
2010-01-14 13:05:00,36.82,36.83,36.73,36.75,24300.0,25.5671,25.574,25.5046,25.5185,24300.0
2010-01-14 13:10:00,36.77,36.84,36.68,36.83,81100.0,25.5324,25.581,25.4699,25.574,81100.0
2010-01-14 13:15:00,36.83,36.86,36.82,36.86,10200.0,25.574,25.5949,25.5671,25.5949,10200.0
2010-01-14 13:20:00,36.87,36.87,36.84,36.85,10100.0,25.6018,25.6018,25.581,25.5879,10100.0
2010-01-14 13:25:00,36.85,36.86,36.85,36.86,12300.0,25.5879,25.5949,25.5879,25.5949,12300.0
2010-01-14 13:30:00,36.85,36.96,36.85,36.96,28200.0,25.5879,25.6643,25.5879,25.6643,28200.0
2010-01-14 13:35:00,36.95,37.03,36.95,37.0,48600.0,25.6574,25.7129,25.6574,25.6921,48600.0
2010-01-14 13:40:00,37.0,37.03,36.99,36.99,19400.0,25.6921,25.7129,25.6851,25.6851,19400.0
2010-01-14 13:45:00,37.0,37.0,36.93,36.93,8400.0,25.6921,25.6921,25.6435,25.6435,8400.0
2010-01-14 13:50:00,36.94,36.95,36.92,36.92,7400.0,25.6504,25.6574,25.6365,25.6365,7400.0
2010-01-14 13:55:00,36.92,36.92,36.89,36.9,7200.0,25.6365,25.6365,25.6157,25.6226,7200.0
2010-01-14 14:00:00,36.89,36.9,36.86,36.88,9700.0,25.6157,25.6226,25.5949,25.6088,9700.0
2010-01-14 14:05:00,36.88,36.88,36.86,36.86,3400.0,25.6088,25.6088,25.5949,25.5949,3400.0
2010-01-14 14:10:00,36.86,36.87,36.85,36.86,9700.0,25.5949,25.6018,25.5879,25.5949,9700.0
2010-01-14 14:15:00,36.85,36.86,36.85,36.85,11800.0,25.5879,25.5949,25.5879,25.5879,11800.0
2010-01-14 14:20:00,36.86,36.92,36.86,36.91,14700.0,25.5949,25.6365,25.5949,25.6296,14700.0
2010-01-14 14:25:00,36.9,36.91,36.89,36.9,6400.0,25.6226,25.6296,25.6157,25.6226,6400.0
2010-01-14 14:30:00,36.9,36.91,36.9,36.9,11600.0,25.6226,25.6296,25.6226,25.6226,11600.0
2010-01-14 14:35:00,36.9,36.94,36.9,36.93,16700.0,25.6226,25.6504,25.6226,25.6435,16700.0
2010-01-14 14:40:00,36.94,36.94,36.9,36.91,13200.0,25.6504,25.6504,25.6226,25.6296,13200.0
2010-01-14 14:45:00,36.91,36.91,36.89,36.89,10000.0,25.6296,25.6296,25.6157,25.6157,10000.0
2010-01-14 14:50:00,36.9,36.91,36.89,36.91,9200.0,25.6226,25.6296,25.6157,25.6296,9200.0
2010-01-14 14:55:00,36.91,36.94,36.91,36.94,3200.0,25.6296,25.6504,25.6296,25.6504,3200.0
2010-01-14 15:00:00,36.93,36.96,36.93,36.96,22800.0,25.6435,25.6643,25.6435,25.6643,22800.0
2010-01-14 15:05:00,36.96,36.96,36.89,36.91,27000.0,25.6643,25.6643,25.6157,25.6296,27000.0
2010-01-14 15:10:00,36.9,36.92,36.89,36.91,18800.0,25.6226,25.6365,25.6157,25.6296,18800.0
2010-01-14 15:15:00,36.93,36.93,36.9,36.91,12100.0,25.6435,25.6435,25.6226,25.6296,12100.0
2010-01-14 15:20:00,36.9,36.92,36.89,36.9,12200.0,25.6226,25.6365,25.6157,25.6226,12200.0
2010-01-14 15:25:00,36.9,36.91,36.89,36.91,22300.0,25.6226,25.6296,25.6157,25.6296,22300.0
2010-01-14 15:30:00,36.91,36.92,36.9,36.92,9600.0,25.6296,25.6365,25.6226,25.6365,9600.0
2010-01-14 15:35:00,36.91,36.93,36.91,36.93,17400.0,25.6296,25.6435,25.6296,25.6435,17400.0
2010-01-14 15:40:00,36.93,36.93,36.91,36.92,20800.0,25.6435,25.6435,25.6296,25.6365,20800.0
2010-01-14 15:45:00,36.91,36.94,36.91,36.93,21900.0,25.6296,25.6504,25.6296,25.6435,21900.0
2010-01-14 15:50:00,36.93,36.97,36.93,36.96,61600.0,25.6435,25.6712,25.6435,25.6643,61600.0
2010-01-14 15:55:00,36.96,36.99,36.96,36.99,74700.0,25.6643,25.6851,25.6643,25.6851,74700.0
2010-01-15 09:30:00,36.64,36.64,35.97,36.24,203300.0,25.4421,25.4421,24.9769,25.1643,203300.0
2010-01-15 09:35:00,36.24,36.61,36.23,36.55,68500.0,25.1643,25.4213,25.1574,25.3796,68500.0
2010-01-15 09:40:00,36.54,36.86,36.5,36.72,57400.0,25.3727,25.5949,25.3449,25.4977,57400.0
2010-01-15 09:45:00,36.7,36.8,36.62,36.69,42800.0,25.4838,25.5532,25.4282,25.4768,42800.0
2010-01-15 09:50:00,36.7,36.76,36.63,36.64,40700.0,25.4838,25.5254,25.4352,25.4421,40700.0
2010-01-15 09:55:00,36.64,36.67,36.5,36.61,33100.0,25.4421,25.4629,25.3449,25.4213,33100.0
2010-01-15 10:00:00,36.62,36.66,36.57,36.64,27900.0,25.4282,25.456,25.3935,25.4421,27900.0
2010-01-15 10:05:00,36.63,36.64,36.59,36.6,9700.0,25.4352,25.4421,25.4074,25.4143,9700.0
2010-01-15 10:10:00,36.59,36.61,36.5,36.5,20800.0,25.4074,25.4213,25.3449,25.3449,20800.0
2010-01-15 10:15:00,36.5,36.52,36.43,36.49,34800.0,25.3449,25.3588,25.2963,25.3379,34800.0
2010-01-15 10:20:00,36.5,36.53,36.47,36.5,19300.0,25.3449,25.3657,25.3241,25.3449,19300.0
2010-01-15 10:25:00,36.5,36.53,36.48,36.51,13100.0,25.3449,25.3657,25.331,25.3518,13100.0
2010-01-15 10:30:00,36.51,36.52,36.5,36.51,8200.0,25.3518,25.3588,25.3449,25.3518,8200.0
2010-01-15 10:35:00,36.5,36.57,36.47,36.53,21400.0,25.3449,25.3935,25.3241,25.3657,21400.0
2010-01-15 10:40:00,36.52,36.52,36.44,36.46,14800.0,25.3588,25.3588,25.3032,25.3171,14800.0
2010-01-15 10:45:00,36.46,36.48,36.44,36.45,8200.0,25.3171,25.331,25.3032,25.3102,8200.0
2010-01-15 10:50:00,36.45,36.46,36.42,36.45,21900.0,25.3102,25.3171,25.2893,25.3102,21900.0
2010-01-15 10:55:00,36.44,36.49,36.43,36.49,8500.0,25.3032,25.3379,25.2963,25.3379,8500.0
2010-01-15 11:00:00,36.48,36.53,36.48,36.49,22400.0,25.331,25.3657,25.331,25.3379,22400.0
2010-01-15 11:05:00,36.49,36.51,36.47,36.48,8100.0,25.3379,25.3518,25.3241,25.331,8100.0
2010-01-15 11:10:00,36.48,36.5,36.47,36.49,12200.0,25.331,25.3449,25.3241,25.3379,12200.0
2010-01-15 11:15:00,36.49,36.49,36.47,36.47,5800.0,25.3379,25.3379,25.3241,25.3241,5800.0
2010-01-15 11:20:00,36.47,36.48,36.44,36.46,22400.0,25.3241,25.331,25.3032,25.3171,22400.0
2010-01-15 11:25:00,36.45,36.46,36.44,36.44,9500.0,25.3102,25.3171,25.3032,25.3032,9500.0
2010-01-15 11:30:00,36.45,36.45,36.41,36.45,19800.0,25.3102,25.3102,25.2824,25.3102,19800.0
2010-01-15 11:35:00,36.45,36.49,36.44,36.49,7300.0,25.3102,25.3379,25.3032,25.3379,7300.0
2010-01-15 11:40:00,36.49,36.51,36.47,36.47,18200.0,25.3379,25.3518,25.3241,25.3241,18200.0
2010-01-15 11:45:00,36.47,36.49,36.46,36.48,6600.0,25.3241,25.3379,25.3171,25.331,6600.0
2010-01-15 11:50:00,36.48,36.5,36.42,36.42,11600.0,25.331,25.3449,25.2893,25.2893,11600.0
2010-01-15 11:55:00,36.42,36.42,36.37,36.41,7700.0,25.2893,25.2893,25.2546,25.2824,7700.0
2010-01-15 12:00:00,36.4,36.43,36.4,36.42,6200.0,25.2755,25.2963,25.2755,25.2893,6200.0
2010-01-15 12:05:00,36.42,36.46,36.42,36.43,18400.0,25.2893,25.3171,25.2893,25.2963,18400.0
2010-01-15 12:10:00,36.44,36.44,36.42,36.42,13000.0,25.3032,25.3032,25.2893,25.2893,13000.0
2010-01-15 12:15:00,36.42,36.44,36.4,36.43,29000.0,25.2893,25.3032,25.2755,25.2963,29000.0
2010-01-15 12:20:00,36.43,36.45,36.4,36.44,15500.0,25.2963,25.3102,25.2755,25.3032,15500.0
2010-01-15 12:25:00,36.45,36.46,36.42,36.42,9000.0,25.3102,25.3171,25.2893,25.2893,9000.0
2010-01-15 12:30:00,36.43,36.46,36.42,36.46,12400.0,25.2963,25.3171,25.2893,25.3171,12400.0
2010-01-15 12:35:00,36.46,36.47,36.43,36.43,17200.0,25.3171,25.3241,25.2963,25.2963,17200.0
2010-01-15 12:40:00,36.43,36.45,36.41,36.41,14100.0,25.2963,25.3102,25.2824,25.2824,14100.0
2010-01-15 12:45:00,36.41,36.42,36.4,36.41,7100.0,25.2824,25.2893,25.2755,25.2824,7100.0
2010-01-15 12:50:00,36.42,36.44,36.4,36.42,9600.0,25.2893,25.3032,25.2755,25.2893,9600.0
2010-01-15 12:55:00,36.42,36.45,36.42,36.45,24800.0,25.2893,25.3102,25.2893,25.3102,24800.0
2010-01-15 13:00:00,36.44,36.45,36.43,36.44,10500.0,25.3032,25.3102,25.2963,25.3032,10500.0
2010-01-15 13:05:00,36.43,36.44,36.41,36.41,2500.0,25.2963,25.3032,25.2824,25.2824,2500.0
2010-01-15 13:10:00,36.41,36.42,36.41,36.42,9400.0,25.2824,25.2893,25.2824,25.2893,9400.0
2010-01-15 13:15:00,36.41,36.42,36.4,36.4,15100.0,25.2824,25.2893,25.2755,25.2755,15100.0
2010-01-15 13:20:00,36.4,36.41,36.35,36.36,11700.0,25.2755,25.2824,25.2407,25.2477,11700.0
2010-01-15 13:25:00,36.35,36.4,36.35,36.39,13300.0,25.2407,25.2755,25.2407,25.2685,13300.0
2010-01-15 13:30:00,36.39,36.4,36.39,36.39,4500.0,25.2685,25.2755,25.2685,25.2685,4500.0
2010-01-15 13:35:00,36.4,36.41,36.39,36.4,18800.0,25.2755,25.2824,25.2685,25.2755,18800.0
2010-01-15 13:40:00,36.41,36.43,36.4,36.42,11000.0,25.2824,25.2963,25.2755,25.2893,11000.0
2010-01-15 13:45:00,36.42,36.45,36.42,36.44,9800.0,25.2893,25.3102,25.2893,25.3032,9800.0
2010-01-15 13:50:00,36.44,36.45,36.37,36.37,18900.0,25.3032,25.3102,25.2546,25.2546,18900.0
2010-01-15 13:55:00,36.37,36.38,36.36,36.37,9100.0,25.2546,25.2616,25.2477,25.2546,9100.0
2010-01-15 14:00:00,36.37,36.38,36.36,36.38,13100.0,25.2546,25.2616,25.2477,25.2616,13100.0
2010-01-15 14:05:00,36.38,36.38,36.37,36.38,2800.0,25.2616,25.2616,25.2546,25.2616,2800.0
2010-01-15 14:10:00,36.37,36.39,36.37,36.39,7100.0,25.2546,25.2685,25.2546,25.2685,7100.0
2010-01-15 14:15:00,36.39,36.39,36.36,36.37,13100.0,25.2685,25.2685,25.2477,25.2546,13100.0
2010-01-15 14:20:00,36.37,36.38,36.37,36.38,8300.0,25.2546,25.2616,25.2546,25.2616,8300.0
2010-01-15 14:25:00,36.37,36.37,36.36,36.37,8500.0,25.2546,25.2546,25.2477,25.2546,8500.0
2010-01-15 14:30:00,36.36,36.37,36.36,36.37,11600.0,25.2477,25.2546,25.2477,25.2546,11600.0
2010-01-15 14:35:00,36.37,36.37,36.36,36.36,10100.0,25.2546,25.2546,25.2477,25.2477,10100.0
2010-01-15 14:40:00,36.36,36.36,36.24,36.25,23800.0,25.2477,25.2477,25.1643,25.1713,23800.0
2010-01-15 14:45:00,36.25,36.29,36.25,36.28,22600.0,25.1713,25.1991,25.1713,25.1921,22600.0
2010-01-15 14:50:00,36.28,36.34,36.28,36.31,26400.0,25.1921,25.2338,25.1921,25.213,26400.0
2010-01-15 14:55:00,36.3,36.3,36.24,36.24,18500.0,25.206,25.206,25.1643,25.1643,18500.0
2010-01-15 15:00:00,36.24,36.28,36.24,36.28,20600.0,25.1643,25.1921,25.1643,25.1921,20600.0
2010-01-15 15:05:00,36.28,36.34,36.27,36.34,19700.0,25.1921,25.2338,25.1852,25.2338,19700.0
2010-01-15 15:10:00,36.33,36.37,36.33,36.36,26600.0,25.2268,25.2546,25.2268,25.2477,26600.0
2010-01-15 15:15:00,36.36,36.37,36.34,36.37,31600.0,25.2477,25.2546,25.2338,25.2546,31600.0
2010-01-15 15:20:00,36.37,36.4,36.36,36.38,33600.0,25.2546,25.2755,25.2477,25.2616,33600.0
2010-01-15 15:25:00,36.39,36.39,36.35,36.35,21300.0,25.2685,25.2685,25.2407,25.2407,21300.0
2010-01-15 15:30:00,36.36,36.38,36.31,36.31,36500.0,25.2477,25.2616,25.213,25.213,36500.0
2010-01-15 15:35:00,36.31,36.31,36.28,36.28,26200.0,25.213,25.213,25.1921,25.1921,26200.0
2010-01-15 15:40:00,36.27,36.33,36.25,36.29,126600.0,25.1852,25.2268,25.1713,25.1991,126600.0
2010-01-15 15:45:00,36.29,36.32,36.29,36.3,56700.0,25.1991,25.2199,25.1991,25.206,56700.0
2010-01-15 15:50:00,36.31,36.32,36.24,36.24,73800.0,25.213,25.2199,25.1643,25.1643,73800.0
2010-01-15 15:55:00,36.25,36.3,36.24,36.26,88400.0,25.1713,25.206,25.1643,25.1782,88400.0
2010-01-19 09:30:00,37.26,37.6,37.26,37.46,245100.0,25.8726,26.1087,25.8726,26.0115,245100.0
2010-01-19 09:35:00,37.46,37.74,37.35,37.74,191600.0,26.0115,26.2059,25.9351,26.2059,191600.0
2010-01-19 09:40:00,37.74,37.93,37.74,37.9,124600.0,26.2059,26.3379,26.2059,26.317,124600.0
2010-01-19 09:45:00,37.94,37.95,37.75,37.81,57900.0,26.3448,26.3517,26.2129,26.2545,57900.0
2010-01-19 09:50:00,37.81,37.84,37.78,37.78,62400.0,26.2545,26.2754,26.2337,26.2337,62400.0
2010-01-19 09:55:00,37.78,37.79,37.66,37.67,156600.0,26.2337,26.2406,26.1504,26.1573,156600.0
2010-01-19 10:00:00,37.66,37.72,37.63,37.71,98000.0,26.1504,26.192,26.1295,26.1851,98000.0
2010-01-19 10:05:00,37.71,37.78,37.68,37.77,88800.0,26.1851,26.2337,26.1643,26.2268,88800.0
2010-01-19 10:10:00,37.78,37.93,37.76,37.93,50900.0,26.2337,26.3379,26.2198,26.3379,50900.0
2010-01-19 10:15:00,37.93,38.01,37.88,37.97,72800.0,26.3379,26.3934,26.3031,26.3656,72800.0
2010-01-19 10:20:00,37.97,37.97,37.79,37.81,111800.0,26.3656,26.3656,26.2406,26.2545,111800.0
2010-01-19 10:25:00,37.83,37.83,37.77,37.8,41100.0,26.2684,26.2684,26.2268,26.2476,41100.0
2010-01-19 10:30:00,37.79,37.81,37.79,37.8,65900.0,26.2406,26.2545,26.2406,26.2476,65900.0
2010-01-19 10:35:00,37.8,37.82,37.79,37.8,44200.0,26.2476,26.2615,26.2406,26.2476,44200.0
2010-01-19 10:40:00,37.8,37.8,37.74,37.78,33600.0,26.2476,26.2476,26.2059,26.2337,33600.0
2010-01-19 10:45:00,37.78,37.78,37.74,37.75,22300.0,26.2337,26.2337,26.2059,26.2129,22300.0
2010-01-19 10:50:00,37.74,37.75,37.67,37.68,38200.0,26.2059,26.2129,26.1573,26.1643,38200.0
2010-01-19 10:55:00,37.68,37.68,37.59,37.6,27600.0,26.1643,26.1643,26.1018,26.1087,27600.0
2010-01-19 11:00:00,37.6,37.6,37.55,37.55,17000.0,26.1087,26.1087,26.074,26.074,17000.0
2010-01-19 11:05:00,37.55,37.59,37.51,37.59,25900.0,26.074,26.1018,26.0462,26.1018,25900.0
2010-01-19 11:10:00,37.6,37.65,37.58,37.61,20500.0,26.1087,26.1434,26.0948,26.1157,20500.0
2010-01-19 11:15:00,37.62,37.67,37.61,37.66,31500.0,26.1226,26.1573,26.1157,26.1504,31500.0
2010-01-19 11:20:00,37.67,37.69,37.65,37.67,20700.0,26.1573,26.1712,26.1434,26.1573,20700.0
2010-01-19 11:25:00,37.68,37.69,37.62,37.64,16500.0,26.1643,26.1712,26.1226,26.1365,16500.0
2010-01-19 11:30:00,37.64,37.67,37.64,37.67,17700.0,26.1365,26.1573,26.1365,26.1573,17700.0
2010-01-19 11:35:00,37.66,37.67,37.64,37.66,13700.0,26.1504,26.1573,26.1365,26.1504,13700.0
2010-01-19 11:40:00,37.66,37.7,37.65,37.7,24900.0,26.1504,26.1781,26.1434,26.1781,24900.0
2010-01-19 11:45:00,37.7,37.74,37.67,37.7,22600.0,26.1781,26.2059,26.1573,26.1781,22600.0
2010-01-19 11:50:00,37.71,37.72,37.7,37.72,12600.0,26.1851,26.192,26.1781,26.192,12600.0
2010-01-19 11:55:00,37.72,37.74,37.7,37.74,20900.0,26.192,26.2059,26.1781,26.2059,20900.0
2010-01-19 12:00:00,37.74,37.81,37.67,37.77,99800.0,26.2059,26.2545,26.1573,26.2268,99800.0
2010-01-19 12:05:00,37.76,37.77,37.75,37.75,14000.0,26.2198,26.2268,26.2129,26.2129,14000.0
2010-01-19 12:10:00,37.75,37.76,37.72,37.72,20900.0,26.2129,26.2198,26.192,26.192,20900.0
2010-01-19 12:15:00,37.71,37.73,37.69,37.72,27700.0,26.1851,26.199,26.1712,26.192,27700.0
2010-01-19 12:20:00,37.72,37.76,37.72,37.75,25100.0,26.192,26.2198,26.192,26.2129,25100.0
2010-01-19 12:25:00,37.75,37.77,37.74,37.76,13300.0,26.2129,26.2268,26.2059,26.2198,13300.0
2010-01-19 12:30:00,37.76,37.79,37.75,37.75,15400.0,26.2198,26.2406,26.2129,26.2129,15400.0
2010-01-19 12:35:00,37.75,37.77,37.75,37.77,14100.0,26.2129,26.2268,26.2129,26.2268,14100.0
2010-01-19 12:40:00,37.76,37.77,37.75,37.77,11600.0,26.2198,26.2268,26.2129,26.2268,11600.0
2010-01-19 12:45:00,37.77,37.77,37.7,37.7,13500.0,26.2268,26.2268,26.1781,26.1781,13500.0
2010-01-19 12:50:00,37.7,37.7,37.66,37.66,11800.0,26.1781,26.1781,26.1504,26.1504,11800.0
2010-01-19 12:55:00,37.66,37.67,37.59,37.61,13100.0,26.1504,26.1573,26.1018,26.1157,13100.0
2010-01-19 13:00:00,37.6,37.6,37.58,37.59,7600.0,26.1087,26.1087,26.0948,26.1018,7600.0
2010-01-19 13:05:00,37.59,37.64,37.58,37.63,16300.0,26.1018,26.1365,26.0948,26.1295,16300.0
2010-01-19 13:10:00,37.64,37.7,37.62,37.7,21100.0,26.1365,26.1781,26.1226,26.1781,21100.0
2010-01-19 13:15:00,37.7,37.73,37.69,37.71,14200.0,26.1781,26.199,26.1712,26.1851,14200.0
2010-01-19 13:20:00,37.71,37.75,37.51,37.74,137700.0,26.1851,26.2129,26.0462,26.2059,137700.0
2010-01-19 13:25:00,37.75,37.77,37.74,37.74,9800.0,26.2129,26.2268,26.2059,26.2059,9800.0
2010-01-19 13:30:00,37.75,37.76,37.74,37.75,7500.0,26.2129,26.2198,26.2059,26.2129,7500.0
2010-01-19 13:35:00,37.75,37.8,37.74,37.78,35500.0,26.2129,26.2476,26.2059,26.2337,35500.0
2010-01-19 13:40:00,37.79,37.8,37.76,37.77,15200.0,26.2406,26.2476,26.2198,26.2268,15200.0
2010-01-19 13:45:00,37.77,37.8,37.76,37.78,17100.0,26.2268,26.2476,26.2198,26.2337,17100.0
2010-01-19 13:50:00,37.78,37.78,37.74,37.75,14200.0,26.2337,26.2337,26.2059,26.2129,14200.0
2010-01-19 13:55:00,37.74,37.76,37.74,37.75,12300.0,26.2059,26.2198,26.2059,26.2129,12300.0
2010-01-19 14:00:00,37.75,37.85,37.74,37.79,49900.0,26.2129,26.2823,26.2059,26.2406,49900.0
2010-01-19 14:05:00,37.78,37.82,37.76,37.76,13400.0,26.2337,26.2615,26.2198,26.2198,13400.0
2010-01-19 14:10:00,37.77,37.78,37.74,37.77,13600.0,26.2268,26.2337,26.2059,26.2268,13600.0
2010-01-19 14:15:00,37.76,37.77,37.75,37.75,10600.0,26.2198,26.2268,26.2129,26.2129,10600.0
2010-01-19 14:20:00,37.75,37.79,37.75,37.79,17200.0,26.2129,26.2406,26.2129,26.2406,17200.0
2010-01-19 14:25:00,37.78,37.82,37.74,37.79,82300.0,26.2337,26.2615,26.2059,26.2406,82300.0
2010-01-19 14:30:00,37.79,37.8,37.76,37.78,19100.0,26.2406,26.2476,26.2198,26.2337,19100.0
2010-01-19 14:35:00,37.77,37.78,37.72,37.72,18300.0,26.2268,26.2337,26.192,26.192,18300.0
2010-01-19 14:40:00,37.72,37.72,37.7,37.72,21100.0,26.192,26.192,26.1781,26.192,21100.0
2010-01-19 14:45:00,37.72,37.72,37.7,37.71,6900.0,26.192,26.192,26.1781,26.1851,6900.0
2010-01-19 14:50:00,37.7,37.71,37.67,37.67,12800.0,26.1781,26.1851,26.1573,26.1573,12800.0
2010-01-19 14:55:00,37.67,37.67,37.6,37.6,14200.0,26.1573,26.1573,26.1087,26.1087,14200.0
2010-01-19 15:00:00,37.61,37.61,37.47,37.47,38400.0,26.1157,26.1157,26.0184,26.0184,38400.0
2010-01-19 15:05:00,37.47,37.47,37.37,37.43,66400.0,26.0184,26.0184,25.949,25.9907,66400.0
2010-01-19 15:10:00,37.43,37.45,37.38,37.4,29800.0,25.9907,26.0045,25.9559,25.9698,29800.0
2010-01-19 15:15:00,37.4,37.47,37.4,37.46,27300.0,25.9698,26.0184,25.9698,26.0115,27300.0
2010-01-19 15:20:00,37.46,37.48,37.4,37.45,24100.0,26.0115,26.0254,25.9698,26.0045,24100.0
2010-01-19 15:25:00,37.44,37.49,37.44,37.45,37100.0,25.9976,26.0323,25.9976,26.0045,37100.0
2010-01-19 15:30:00,37.46,37.46,37.44,37.44,29200.0,26.0115,26.0115,25.9976,25.9976,29200.0
2010-01-19 15:35:00,37.44,37.45,37.37,37.37,41500.0,25.9976,26.0045,25.949,25.949,41500.0
2010-01-19 15:40:00,37.37,37.37,37.29,37.31,158600.0,25.949,25.949,25.8934,25.9073,158600.0
2010-01-19 15:45:00,37.3,37.32,37.29,37.3,103200.0,25.9004,25.9143,25.8934,25.9004,103200.0
2010-01-19 15:50:00,37.3,37.41,37.29,37.36,113100.0,25.9004,25.9768,25.8934,25.9421,113100.0
2010-01-19 15:55:00,37.36,37.37,37.32,37.36,109600.0,25.9421,25.949,25.9143,25.9421,109600.0
2010-01-20 09:30:00,37.45,37.45,36.72,36.91,72900.0,26.0045,26.0045,25.4977,25.6296,72900.0
2010-01-20 09:35:00,36.91,36.98,36.78,36.93,51000.0,25.6296,25.6782,25.5393,25.6435,51000.0
2010-01-20 09:40:00,36.92,36.99,36.8,36.83,58300.0,25.6365,25.6851,25.5532,25.574,58300.0
2010-01-20 09:45:00,36.82,36.84,36.74,36.78,103600.0,25.5671,25.581,25.5115,25.5393,103600.0
2010-01-20 09:50:00,36.78,36.85,36.77,36.84,45700.0,25.5393,25.5879,25.5324,25.581,45700.0
2010-01-20 09:55:00,36.84,37.03,36.82,37.0,40800.0,25.581,25.7129,25.5671,25.6921,40800.0
2010-01-20 10:00:00,36.99,37.0,36.9,36.92,27500.0,25.6851,25.6921,25.6226,25.6365,27500.0
2010-01-20 10:05:00,36.91,37.02,36.91,37.02,29400.0,25.6296,25.706,25.6296,25.706,29400.0
2010-01-20 10:10:00,37.04,37.11,37.0,37.04,15800.0,25.7199,25.7685,25.6921,25.7199,15800.0
2010-01-20 10:15:00,37.04,37.11,37.03,37.07,27400.0,25.7199,25.7685,25.7129,25.7407,27400.0
2010-01-20 10:20:00,37.08,37.14,37.06,37.14,21600.0,25.7476,25.7893,25.7337,25.7893,21600.0
2010-01-20 10:25:00,37.12,37.15,37.12,37.15,13500.0,25.7754,25.7962,25.7754,25.7962,13500.0
2010-01-20 10:30:00,37.14,37.16,37.12,37.16,26000.0,25.7893,25.8032,25.7754,25.8032,26000.0
2010-01-20 10:35:00,37.15,37.23,37.14,37.22,35600.0,25.7962,25.8518,25.7893,25.8448,35600.0
2010-01-20 10:40:00,37.21,37.21,37.13,37.15,14000.0,25.8379,25.8379,25.7823,25.7962,14000.0
2010-01-20 10:45:00,37.16,37.18,37.1,37.15,47100.0,25.8032,25.8171,25.7615,25.7962,47100.0
2010-01-20 10:50:00,37.15,37.16,37.11,37.13,38100.0,25.7962,25.8032,25.7685,25.7823,38100.0
2010-01-20 10:55:00,37.14,37.18,37.11,37.15,14000.0,25.7893,25.8171,25.7685,25.7962,14000.0
2010-01-20 11:00:00,37.15,37.16,37.04,37.04,33100.0,25.7962,25.8032,25.7199,25.7199,33100.0
2010-01-20 11:05:00,37.04,37.09,37.02,37.02,15000.0,25.7199,25.7546,25.706,25.706,15000.0
2010-01-20 11:10:00,37.03,37.06,36.99,36.99,11800.0,25.7129,25.7337,25.6851,25.6851,11800.0
2010-01-20 11:15:00,36.99,37.01,36.98,37.01,9400.0,25.6851,25.699,25.6782,25.699,9400.0
2010-01-20 11:20:00,37.0,37.03,36.98,37.01,12200.0,25.6921,25.7129,25.6782,25.699,12200.0
2010-01-20 11:25:00,37.0,37.02,37.0,37.01,3300.0,25.6921,25.706,25.6921,25.699,3300.0
2010-01-20 11:30:00,37.02,37.02,36.99,37.01,20800.0,25.706,25.706,25.6851,25.699,20800.0
2010-01-20 11:35:00,37.01,37.03,37.01,37.03,10300.0,25.699,25.7129,25.699,25.7129,10300.0
2010-01-20 11:40:00,37.02,37.03,37.0,37.02,10900.0,25.706,25.7129,25.6921,25.706,10900.0
2010-01-20 11:45:00,37.02,37.03,36.99,37.0,32800.0,25.706,25.7129,25.6851,25.6921,32800.0
2010-01-20 11:50:00,37.0,37.0,36.96,36.97,12700.0,25.6921,25.6921,25.6643,25.6712,12700.0
2010-01-20 11:55:00,36.96,36.98,36.96,36.97,6300.0,25.6643,25.6782,25.6643,25.6712,6300.0
2010-01-20 12:00:00,36.97,36.97,36.94,36.97,11600.0,25.6712,25.6712,25.6504,25.6712,11600.0
2010-01-20 12:05:00,36.96,37.01,36.95,37.01,16700.0,25.6643,25.699,25.6574,25.699,16700.0
2010-01-20 12:10:00,37.01,37.06,37.0,37.04,12800.0,25.699,25.7337,25.6921,25.7199,12800.0
2010-01-20 12:15:00,37.05,37.08,37.05,37.08,5000.0,25.7268,25.7476,25.7268,25.7476,5000.0
2010-01-20 12:20:00,37.08,37.09,37.0,37.02,17700.0,25.7476,25.7546,25.6921,25.706,17700.0
2010-01-20 12:25:00,37.03,37.04,37.02,37.04,2000.0,25.7129,25.7199,25.706,25.7199,2000.0
2010-01-20 12:30:00,37.03,37.05,37.03,37.05,4500.0,25.7129,25.7268,25.7129,25.7268,4500.0
2010-01-20 12:35:00,37.05,37.08,37.05,37.06,9700.0,25.7268,25.7476,25.7268,25.7337,9700.0
2010-01-20 12:40:00,37.05,37.05,37.01,37.01,5800.0,25.7268,25.7268,25.699,25.699,5800.0
2010-01-20 12:45:00,37.01,37.03,37.01,37.03,5100.0,25.699,25.7129,25.699,25.7129,5100.0
2010-01-20 12:50:00,37.03,37.03,37.02,37.03,600.0,25.7129,25.7129,25.706,25.7129,600.0
2010-01-20 12:55:00,37.03,37.05,37.03,37.04,14700.0,25.7129,25.7268,25.7129,25.7199,14700.0
2010-01-20 13:00:00,37.04,37.07,37.02,37.07,32100.0,25.7199,25.7407,25.706,25.7407,32100.0
2010-01-20 13:05:00,37.07,37.08,37.06,37.07,8000.0,25.7407,25.7476,25.7337,25.7407,8000.0
2010-01-20 13:10:00,37.08,37.08,37.04,37.06,16600.0,25.7476,25.7476,25.7199,25.7337,16600.0
2010-01-20 13:15:00,37.06,37.09,37.05,37.09,13600.0,25.7337,25.7546,25.7268,25.7546,13600.0
2010-01-20 13:20:00,37.08,37.1,37.07,37.09,13400.0,25.7476,25.7615,25.7407,25.7546,13400.0
2010-01-20 13:25:00,37.08,37.1,37.05,37.1,26300.0,25.7476,25.7615,25.7268,25.7615,26300.0
2010-01-20 13:30:00,37.09,37.1,37.06,37.07,8700.0,25.7546,25.7615,25.7337,25.7407,8700.0
2010-01-20 13:35:00,37.07,37.08,37.04,37.05,24900.0,25.7407,25.7476,25.7199,25.7268,24900.0
2010-01-20 13:40:00,37.05,37.06,37.03,37.03,8100.0,25.7268,25.7337,25.7129,25.7129,8100.0
2010-01-20 13:45:00,37.03,37.05,37.02,37.05,8500.0,25.7129,25.7268,25.706,25.7268,8500.0
2010-01-20 13:50:00,37.04,37.05,37.02,37.02,8400.0,25.7199,25.7268,25.706,25.706,8400.0
2010-01-20 13:55:00,37.03,37.03,37.01,37.01,4100.0,25.7129,25.7129,25.699,25.699,4100.0
2010-01-20 14:00:00,37.01,37.02,37.01,37.01,5300.0,25.699,25.706,25.699,25.699,5300.0
2010-01-20 14:05:00,37.02,37.04,37.01,37.03,18800.0,25.706,25.7199,25.699,25.7129,18800.0
2010-01-20 14:10:00,37.03,37.06,37.02,37.03,13900.0,25.7129,25.7337,25.706,25.7129,13900.0
2010-01-20 14:15:00,37.04,37.07,37.03,37.04,15000.0,25.7199,25.7407,25.7129,25.7199,15000.0
2010-01-20 14:20:00,37.04,37.07,37.04,37.06,27100.0,25.7199,25.7407,25.7199,25.7337,27100.0
2010-01-20 14:25:00,37.07,37.08,37.05,37.05,12100.0,25.7407,25.7476,25.7268,25.7268,12100.0
2010-01-20 14:30:00,37.04,37.07,37.03,37.06,15600.0,25.7199,25.7407,25.7129,25.7337,15600.0
2010-01-20 14:35:00,37.07,37.07,37.02,37.02,36100.0,25.7407,25.7407,25.706,25.706,36100.0
2010-01-20 14:40:00,37.03,37.07,37.02,37.05,15200.0,25.7129,25.7407,25.706,25.7268,15200.0
2010-01-20 14:45:00,37.04,37.08,37.02,37.02,25800.0,25.7199,25.7476,25.706,25.706,25800.0
2010-01-20 14:50:00,37.02,37.05,37.02,37.05,12700.0,25.706,25.7268,25.706,25.7268,12700.0
2010-01-20 14:55:00,37.05,37.08,37.03,37.08,17500.0,25.7268,25.7476,25.7129,25.7476,17500.0
2010-01-20 15:00:00,37.07,37.07,37.04,37.04,18700.0,25.7407,25.7407,25.7199,25.7199,18700.0
2010-01-20 15:05:00,37.04,37.06,37.03,37.05,45100.0,25.7199,25.7337,25.7129,25.7268,45100.0
2010-01-20 15:10:00,37.05,37.1,37.04,37.09,17100.0,25.7268,25.7615,25.7199,25.7546,17100.0
2010-01-20 15:15:00,37.1,37.14,37.1,37.14,19500.0,25.7615,25.7893,25.7615,25.7893,19500.0
2010-01-20 15:20:00,37.14,37.15,37.1,37.13,48800.0,25.7893,25.7962,25.7615,25.7823,48800.0
2010-01-20 15:25:00,37.13,37.13,37.11,37.12,25500.0,25.7823,25.7823,25.7685,25.7754,25500.0
2010-01-20 15:30:00,37.12,37.15,37.05,37.06,30600.0,25.7754,25.7962,25.7268,25.7337,30600.0
2010-01-20 15:35:00,37.06,37.1,37.06,37.09,23200.0,25.7337,25.7615,25.7337,25.7546,23200.0
2010-01-20 15:40:00,37.1,37.14,37.09,37.12,59300.0,25.7615,25.7893,25.7546,25.7754,59300.0
2010-01-20 15:45:00,37.12,37.16,37.09,37.15,28200.0,25.7754,25.8032,25.7546,25.7962,28200.0
2010-01-20 15:50:00,37.15,37.16,37.06,37.06,48700.0,25.7962,25.8032,25.7337,25.7337,48700.0
2010-01-20 15:55:00,37.07,37.07,37.04,37.05,65900.0,25.7407,25.7407,25.7199,25.7268,65900.0
2010-01-21 09:30:00,37.34,37.34,37.1,37.11,32700.0,25.9282,25.9282,25.7615,25.7685,32700.0
2010-01-21 09:35:00,37.11,37.12,37.03,37.06,27700.0,25.7685,25.7754,25.7129,25.7337,27700.0
2010-01-21 09:40:00,37.09,37.1,36.96,37.0,30000.0,25.7546,25.7615,25.6643,25.6921,30000.0
2010-01-21 09:45:00,37.02,37.03,36.91,37.0,33800.0,25.706,25.7129,25.6296,25.6921,33800.0
2010-01-21 09:50:00,37.0,37.0,36.9,36.92,17400.0,25.6921,25.6921,25.6226,25.6365,17400.0
2010-01-21 09:55:00,36.93,36.95,36.9,36.9,19300.0,25.6435,25.6574,25.6226,25.6226,19300.0
2010-01-21 10:00:00,36.91,37.03,36.86,37.0,52600.0,25.6296,25.7129,25.5949,25.6921,52600.0
2010-01-21 10:05:00,37.0,37.01,36.92,36.93,13000.0,25.6921,25.699,25.6365,25.6435,13000.0
2010-01-21 10:10:00,36.92,36.94,36.87,36.94,13200.0,25.6365,25.6504,25.6018,25.6504,13200.0
2010-01-21 10:15:00,36.95,37.31,36.95,37.11,411300.0,25.6574,25.9073,25.6574,25.7685,411300.0
2010-01-21 10:20:00,37.09,37.1,36.88,36.91,69100.0,25.7546,25.7615,25.6088,25.6296,69100.0
2010-01-21 10:25:00,36.88,36.93,36.66,36.69,69300.0,25.6088,25.6435,25.456,25.4768,69300.0
2010-01-21 10:30:00,36.67,36.86,36.65,36.78,34100.0,25.4629,25.5949,25.449,25.5393,34100.0
2010-01-21 10:35:00,36.79,37.0,36.4,36.65,141100.0,25.5463,25.6921,25.2755,25.449,141100.0
2010-01-21 10:40:00,36.65,36.69,36.63,36.66,22700.0,25.449,25.4768,25.4352,25.456,22700.0
2010-01-21 10:45:00,36.65,36.66,36.57,36.59,26200.0,25.449,25.456,25.3935,25.4074,26200.0
2010-01-21 10:50:00,36.59,36.64,36.59,36.6,15500.0,25.4074,25.4421,25.4074,25.4143,15500.0
2010-01-21 10:55:00,36.59,36.62,36.59,36.6,17900.0,25.4074,25.4282,25.4074,25.4143,17900.0
2010-01-21 11:00:00,36.61,36.63,36.61,36.61,14400.0,25.4213,25.4352,25.4213,25.4213,14400.0
2010-01-21 11:05:00,36.61,36.62,36.5,36.52,30400.0,25.4213,25.4282,25.3449,25.3588,30400.0
2010-01-21 11:10:00,36.53,36.58,36.5,36.52,11100.0,25.3657,25.4004,25.3449,25.3588,11100.0
2010-01-21 11:15:00,36.52,36.54,36.48,36.52,19800.0,25.3588,25.3727,25.331,25.3588,19800.0
2010-01-21 11:20:00,36.52,36.57,36.5,36.53,15200.0,25.3588,25.3935,25.3449,25.3657,15200.0
2010-01-21 11:25:00,36.53,36.54,36.5,36.51,9600.0,25.3657,25.3727,25.3449,25.3518,9600.0
2010-01-21 11:30:00,36.5,36.52,36.42,36.43,27100.0,25.3449,25.3588,25.2893,25.2963,27100.0
2010-01-21 11:35:00,36.43,36.48,36.41,36.43,22600.0,25.2963,25.331,25.2824,25.2963,22600.0
2010-01-21 11:40:00,36.44,36.47,36.38,36.38,24600.0,25.3032,25.3241,25.2616,25.2616,24600.0
2010-01-21 11:45:00,36.38,36.43,36.37,36.4,18100.0,25.2616,25.2963,25.2546,25.2755,18100.0
2010-01-21 11:50:00,36.41,36.49,36.4,36.47,26300.0,25.2824,25.3379,25.2755,25.3241,26300.0
2010-01-21 11:55:00,36.47,36.47,36.39,36.4,14500.0,25.3241,25.3241,25.2685,25.2755,14500.0
2010-01-21 12:00:00,36.4,36.47,36.35,36.47,18800.0,25.2755,25.3241,25.2407,25.3241,18800.0
2010-01-21 12:05:00,36.48,36.48,36.4,36.42,14600.0,25.331,25.331,25.2755,25.2893,14600.0
2010-01-21 12:10:00,36.42,36.44,36.35,36.35,11200.0,25.2893,25.3032,25.2407,25.2407,11200.0
2010-01-21 12:15:00,36.35,36.35,36.31,36.33,13800.0,25.2407,25.2407,25.213,25.2268,13800.0
2010-01-21 12:20:00,36.34,36.37,36.32,36.32,19600.0,25.2338,25.2546,25.2199,25.2199,19600.0
2010-01-21 12:25:00,36.32,36.33,36.28,36.3,19200.0,25.2199,25.2268,25.1921,25.206,19200.0
2010-01-21 12:30:00,36.3,36.32,36.3,36.32,7500.0,25.206,25.2199,25.206,25.2199,7500.0
2010-01-21 12:35:00,36.32,36.34,36.28,36.3,17600.0,25.2199,25.2338,25.1921,25.206,17600.0
2010-01-21 12:40:00,36.29,36.32,36.29,36.31,7400.0,25.1991,25.2199,25.1991,25.213,7400.0
2010-01-21 12:45:00,36.3,36.33,36.3,36.32,7000.0,25.206,25.2268,25.206,25.2199,7000.0
2010-01-21 12:50:00,36.32,36.32,36.29,36.29,15600.0,25.2199,25.2199,25.1991,25.1991,15600.0
2010-01-21 12:55:00,36.3,36.35,36.3,36.35,16900.0,25.206,25.2407,25.206,25.2407,16900.0
2010-01-21 13:00:00,36.35,36.39,36.26,36.29,18300.0,25.2407,25.2685,25.1782,25.1991,18300.0
2010-01-21 13:05:00,36.3,36.35,36.3,36.34,10900.0,25.206,25.2407,25.206,25.2338,10900.0
2010-01-21 13:10:00,36.34,36.37,36.33,36.34,13700.0,25.2338,25.2546,25.2268,25.2338,13700.0
2010-01-21 13:15:00,36.34,36.36,36.29,36.3,26400.0,25.2338,25.2477,25.1991,25.206,26400.0
2010-01-21 13:20:00,36.29,36.34,36.29,36.33,12500.0,25.1991,25.2338,25.1991,25.2268,12500.0
2010-01-21 13:25:00,36.34,36.4,36.34,36.39,19200.0,25.2338,25.2755,25.2338,25.2685,19200.0
2010-01-21 13:30:00,36.4,36.42,36.37,36.38,14000.0,25.2755,25.2893,25.2546,25.2616,14000.0
2010-01-21 13:35:00,36.38,36.4,36.38,36.39,10900.0,25.2616,25.2755,25.2616,25.2685,10900.0
2010-01-21 13:40:00,36.39,36.4,36.38,36.4,9600.0,25.2685,25.2755,25.2616,25.2755,9600.0
2010-01-21 13:45:00,36.41,36.44,36.39,36.4,14500.0,25.2824,25.3032,25.2685,25.2755,14500.0
2010-01-21 13:50:00,36.4,36.4,36.36,36.38,10700.0,25.2755,25.2755,25.2477,25.2616,10700.0
2010-01-21 13:55:00,36.39,36.39,36.36,36.36,12500.0,25.2685,25.2685,25.2477,25.2477,12500.0
2010-01-21 14:00:00,36.37,36.37,36.34,36.34,13500.0,25.2546,25.2546,25.2338,25.2338,13500.0
2010-01-21 14:05:00,36.34,36.35,36.32,36.33,22400.0,25.2338,25.2407,25.2199,25.2268,22400.0
2010-01-21 14:10:00,36.33,36.35,36.32,36.33,11300.0,25.2268,25.2407,25.2199,25.2268,11300.0
2010-01-21 14:15:00,36.34,36.35,36.31,36.31,16200.0,25.2338,25.2407,25.213,25.213,16200.0
2010-01-21 14:20:00,36.33,36.36,36.31,36.36,14400.0,25.2268,25.2477,25.213,25.2477,14400.0
2010-01-21 14:25:00,36.37,36.38,36.34,36.35,19200.0,25.2546,25.2616,25.2338,25.2407,19200.0
2010-01-21 14:30:00,36.34,36.34,36.25,36.26,39000.0,25.2338,25.2338,25.1713,25.1782,39000.0
2010-01-21 14:35:00,36.25,36.27,36.25,36.27,32700.0,25.1713,25.1852,25.1713,25.1852,32700.0
2010-01-21 14:40:00,36.27,36.27,36.21,36.21,24200.0,25.1852,25.1852,25.1435,25.1435,24200.0
2010-01-21 14:45:00,36.21,36.22,36.19,36.21,37700.0,25.1435,25.1505,25.1296,25.1435,37700.0
2010-01-21 14:50:00,36.21,36.23,36.2,36.2,28400.0,25.1435,25.1574,25.1366,25.1366,28400.0
2010-01-21 14:55:00,36.21,36.25,36.2,36.23,29600.0,25.1435,25.1713,25.1366,25.1574,29600.0
2010-01-21 15:00:00,36.23,36.28,36.2,36.25,60300.0,25.1574,25.1921,25.1366,25.1713,60300.0
2010-01-21 15:05:00,36.25,36.26,36.18,36.19,39400.0,25.1713,25.1782,25.1227,25.1296,39400.0
2010-01-21 15:10:00,36.2,36.24,36.19,36.24,52900.0,25.1366,25.1643,25.1296,25.1643,52900.0
2010-01-21 15:15:00,36.23,36.26,36.22,36.26,15500.0,25.1574,25.1782,25.1505,25.1782,15500.0
2010-01-21 15:20:00,36.27,36.31,36.27,36.31,55200.0,25.1852,25.213,25.1852,25.213,55200.0
2010-01-21 15:25:00,36.31,36.39,36.31,36.39,40400.0,25.213,25.2685,25.213,25.2685,40400.0
2010-01-21 15:30:00,36.38,36.41,36.36,36.39,70900.0,25.2616,25.2824,25.2477,25.2685,70900.0
2010-01-21 15:35:00,36.39,36.39,36.31,36.34,34900.0,25.2685,25.2685,25.213,25.2338,34900.0
2010-01-21 15:40:00,36.34,36.36,36.32,36.32,49800.0,25.2338,25.2477,25.2199,25.2199,49800.0
2010-01-21 15:45:00,36.32,36.38,36.3,36.36,51600.0,25.2199,25.2616,25.206,25.2477,51600.0
2010-01-21 15:50:00,36.36,36.36,36.23,36.25,78200.0,25.2477,25.2477,25.1574,25.1713,78200.0
2010-01-21 15:55:00,36.25,36.26,36.19,36.2,111000.0,25.1713,25.1782,25.1296,25.1366,111000.0
2010-01-22 09:30:00,36.53,36.53,36.1,36.23,39900.0,25.3657,25.3657,25.0671,25.1574,39900.0
2010-01-22 09:35:00,36.3,36.68,36.27,36.55,66700.0,25.206,25.4699,25.1852,25.3796,66700.0
2010-01-22 09:40:00,36.47,36.73,36.44,36.73,35100.0,25.3241,25.5046,25.3032,25.5046,35100.0
2010-01-22 09:45:00,36.73,36.73,36.58,36.61,37800.0,25.5046,25.5046,25.4004,25.4213,37800.0
2010-01-22 09:50:00,36.7,36.7,36.56,36.57,26700.0,25.4838,25.4838,25.3866,25.3935,26700.0
2010-01-22 09:55:00,36.58,36.6,36.54,36.57,11200.0,25.4004,25.4143,25.3727,25.3935,11200.0
2010-01-22 10:00:00,36.58,36.59,36.51,36.54,7800.0,25.4004,25.4074,25.3518,25.3727,7800.0
2010-01-22 10:05:00,36.52,36.6,36.35,36.48,72200.0,25.3588,25.4143,25.2407,25.331,72200.0
2010-01-22 10:10:00,36.52,36.64,36.5,36.63,17600.0,25.3588,25.4421,25.3449,25.4352,17600.0
2010-01-22 10:15:00,36.65,36.74,36.64,36.65,21800.0,25.449,25.5115,25.4421,25.449,21800.0
2010-01-22 10:20:00,36.67,36.76,36.66,36.74,9900.0,25.4629,25.5254,25.456,25.5115,9900.0
2010-01-22 10:25:00,36.74,36.86,36.7,36.84,20600.0,25.5115,25.5949,25.4838,25.581,20600.0
2010-01-22 10:30:00,36.85,36.89,36.77,36.79,16000.0,25.5879,25.6157,25.5324,25.5463,16000.0
2010-01-22 10:35:00,36.8,36.82,36.76,36.76,11400.0,25.5532,25.5671,25.5254,25.5254,11400.0
2010-01-22 10:40:00,36.72,36.72,36.63,36.63,6800.0,25.4977,25.4977,25.4352,25.4352,6800.0
2010-01-22 10:45:00,36.63,36.63,36.57,36.58,8300.0,25.4352,25.4352,25.3935,25.4004,8300.0
2010-01-22 10:50:00,36.59,36.68,36.59,36.68,13800.0,25.4074,25.4699,25.4074,25.4699,13800.0
2010-01-22 10:55:00,36.67,36.71,36.62,36.71,15600.0,25.4629,25.4907,25.4282,25.4907,15600.0
2010-01-22 11:00:00,36.68,36.71,36.67,36.68,15900.0,25.4699,25.4907,25.4629,25.4699,15900.0
2010-01-22 11:05:00,36.68,36.69,36.58,36.58,16500.0,25.4699,25.4768,25.4004,25.4004,16500.0
2010-01-22 11:10:00,36.57,36.63,36.48,36.63,19800.0,25.3935,25.4352,25.331,25.4352,19800.0
2010-01-22 11:15:00,36.62,36.7,36.59,36.66,8700.0,25.4282,25.4838,25.4074,25.456,8700.0
2010-01-22 11:20:00,36.64,36.64,36.57,36.57,9300.0,25.4421,25.4421,25.3935,25.3935,9300.0
2010-01-22 11:25:00,36.58,36.67,36.53,36.67,31300.0,25.4004,25.4629,25.3657,25.4629,31300.0
2010-01-22 11:30:00,36.65,36.66,36.55,36.6,17100.0,25.449,25.456,25.3796,25.4143,17100.0
2010-01-22 11:35:00,36.58,36.59,36.5,36.51,9400.0,25.4004,25.4074,25.3449,25.3518,9400.0
2010-01-22 11:40:00,36.51,36.54,36.49,36.52,12700.0,25.3518,25.3727,25.3379,25.3588,12700.0
2010-01-22 11:45:00,36.52,36.54,36.5,36.5,3000.0,25.3588,25.3727,25.3449,25.3449,3000.0
2010-01-22 11:50:00,36.5,36.53,36.49,36.52,8400.0,25.3449,25.3657,25.3379,25.3588,8400.0
2010-01-22 11:55:00,36.51,36.59,36.49,36.59,19900.0,25.3518,25.4074,25.3379,25.4074,19900.0
2010-01-22 12:00:00,36.59,36.6,36.54,36.55,11300.0,25.4074,25.4143,25.3727,25.3796,11300.0
2010-01-22 12:05:00,36.56,36.59,36.54,36.58,14200.0,25.3866,25.4074,25.3727,25.4004,14200.0
2010-01-22 12:10:00,36.59,36.59,36.55,36.58,6800.0,25.4074,25.4074,25.3796,25.4004,6800.0
2010-01-22 12:15:00,36.57,36.62,36.54,36.6,3400.0,25.3935,25.4282,25.3727,25.4143,3400.0
2010-01-22 12:20:00,36.6,36.6,36.54,36.54,4000.0,25.4143,25.4143,25.3727,25.3727,4000.0
2010-01-22 12:25:00,36.55,36.58,36.52,36.58,8100.0,25.3796,25.4004,25.3588,25.4004,8100.0
2010-01-22 12:30:00,36.58,36.58,36.54,36.58,6000.0,25.4004,25.4004,25.3727,25.4004,6000.0
2010-01-22 12:35:00,36.58,36.63,36.58,36.61,12100.0,25.4004,25.4352,25.4004,25.4213,12100.0
2010-01-22 12:40:00,36.61,36.63,36.61,36.61,6800.0,25.4213,25.4352,25.4213,25.4213,6800.0
2010-01-22 12:45:00,36.62,36.62,36.57,36.57,6100.0,25.4282,25.4282,25.3935,25.3935,6100.0
2010-01-22 12:50:00,36.58,36.58,36.54,36.57,6500.0,25.4004,25.4004,25.3727,25.3935,6500.0
2010-01-22 12:55:00,36.58,36.59,36.57,36.58,3500.0,25.4004,25.4074,25.3935,25.4004,3500.0
2010-01-22 13:00:00,36.57,36.58,36.54,36.54,4400.0,25.3935,25.4004,25.3727,25.3727,4400.0
2010-01-22 13:05:00,36.55,36.57,36.54,36.56,4500.0,25.3796,25.3935,25.3727,25.3866,4500.0
2010-01-22 13:10:00,36.57,36.59,36.57,36.58,1900.0,25.3935,25.4074,25.3935,25.4004,1900.0
2010-01-22 13:15:00,36.57,36.59,36.56,36.58,17500.0,25.3935,25.4074,25.3866,25.4004,17500.0
2010-01-22 13:20:00,36.59,36.68,36.59,36.67,19600.0,25.4074,25.4699,25.4074,25.4629,19600.0
2010-01-22 13:25:00,36.67,36.67,36.64,36.65,11100.0,25.4629,25.4629,25.4421,25.449,11100.0
2010-01-22 13:30:00,36.65,36.69,36.63,36.68,20600.0,25.449,25.4768,25.4352,25.4699,20600.0
2010-01-22 13:35:00,36.68,36.71,36.61,36.61,24900.0,25.4699,25.4907,25.4213,25.4213,24900.0
2010-01-22 13:40:00,36.61,36.63,36.58,36.59,14700.0,25.4213,25.4352,25.4004,25.4074,14700.0
2010-01-22 13:45:00,36.59,36.66,36.59,36.66,7100.0,25.4074,25.456,25.4074,25.456,7100.0
2010-01-22 13:50:00,36.66,36.71,36.65,36.66,11100.0,25.456,25.4907,25.449,25.456,11100.0
2010-01-22 13:55:00,36.66,36.7,36.66,36.7,8600.0,25.456,25.4838,25.456,25.4838,8600.0
2010-01-22 14:00:00,36.7,36.7,36.69,36.7,6800.0,25.4838,25.4838,25.4768,25.4838,6800.0
2010-01-22 14:05:00,36.7,36.7,36.68,36.69,11100.0,25.4838,25.4838,25.4699,25.4768,11100.0
2010-01-22 14:10:00,36.68,36.78,36.67,36.77,23500.0,25.4699,25.5393,25.4629,25.5324,23500.0
2010-01-22 14:15:00,36.78,36.79,36.76,36.78,19700.0,25.5393,25.5463,25.5254,25.5393,19700.0
2010-01-22 14:20:00,36.78,36.78,36.71,36.74,13400.0,25.5393,25.5393,25.4907,25.5115,13400.0
2010-01-22 14:25:00,36.75,36.75,36.7,36.71,12300.0,25.5185,25.5185,25.4838,25.4907,12300.0
2010-01-22 14:30:00,36.71,36.71,36.62,36.63,12200.0,25.4907,25.4907,25.4282,25.4352,12200.0
2010-01-22 14:35:00,36.63,36.67,36.61,36.61,18200.0,25.4352,25.4629,25.4213,25.4213,18200.0
2010-01-22 14:40:00,36.62,36.63,36.49,36.63,25300.0,25.4282,25.4352,25.3379,25.4352,25300.0
2010-01-22 14:45:00,36.63,36.64,36.56,36.58,23700.0,25.4352,25.4421,25.3866,25.4004,23700.0
2010-01-22 14:50:00,36.58,36.64,36.58,36.64,10500.0,25.4004,25.4421,25.4004,25.4421,10500.0
2010-01-22 14:55:00,36.65,36.69,36.65,36.66,21300.0,25.449,25.4768,25.449,25.456,21300.0
2010-01-22 15:00:00,36.66,36.66,36.56,36.63,25300.0,25.456,25.456,25.3866,25.4352,25300.0
2010-01-22 15:05:00,36.64,36.68,36.52,36.54,39200.0,25.4421,25.4699,25.3588,25.3727,39200.0
2010-01-22 15:10:00,36.54,36.57,36.49,36.49,48000.0,25.3727,25.3935,25.3379,25.3379,48000.0
2010-01-22 15:15:00,36.5,36.52,36.38,36.38,40700.0,25.3449,25.3588,25.2616,25.2616,40700.0
2010-01-22 15:20:00,36.39,36.52,36.39,36.5,45900.0,25.2685,25.3588,25.2685,25.3449,45900.0
2010-01-22 15:25:00,36.49,36.55,36.47,36.52,28600.0,25.3379,25.3796,25.3241,25.3588,28600.0
2010-01-22 15:30:00,36.52,36.52,36.48,36.51,26500.0,25.3588,25.3588,25.331,25.3518,26500.0
2010-01-22 15:35:00,36.5,36.53,36.43,36.43,31300.0,25.3449,25.3657,25.2963,25.2963,31300.0
2010-01-22 15:40:00,36.43,36.48,36.4,36.44,44800.0,25.2963,25.331,25.2755,25.3032,44800.0
2010-01-22 15:45:00,36.45,36.46,36.35,36.36,59900.0,25.3102,25.3171,25.2407,25.2477,59900.0
2010-01-22 15:50:00,36.36,36.44,36.35,36.39,44800.0,25.2477,25.3032,25.2407,25.2685,44800.0
2010-01-22 15:55:00,36.39,36.4,36.26,36.28,100000.0,25.2685,25.2755,25.1782,25.1921,100000.0
2010-01-25 09:30:00,36.4,36.46,36.23,36.37,52400.0,25.2755,25.3171,25.1574,25.2546,52400.0
2010-01-25 09:35:00,36.36,36.46,36.16,36.41,36900.0,25.2477,25.3171,25.1088,25.2824,36900.0
2010-01-25 09:40:00,36.35,36.4,36.3,36.37,10900.0,25.2407,25.2755,25.206,25.2546,10900.0
2010-01-25 09:45:00,36.36,36.54,36.3,36.4,157300.0,25.2477,25.3727,25.206,25.2755,157300.0
2010-01-25 09:50:00,36.39,36.45,36.33,36.4,35300.0,25.2685,25.3102,25.2268,25.2755,35300.0
2010-01-25 09:55:00,36.4,36.42,36.18,36.23,106400.0,25.2755,25.2893,25.1227,25.1574,106400.0
2010-01-25 10:00:00,36.22,36.3,36.15,36.24,37400.0,25.1505,25.206,25.1019,25.1643,37400.0
2010-01-25 10:05:00,36.24,36.26,36.16,36.26,34200.0,25.1643,25.1782,25.1088,25.1782,34200.0
2010-01-25 10:10:00,36.24,36.27,36.22,36.25,31100.0,25.1643,25.1852,25.1505,25.1713,31100.0
2010-01-25 10:15:00,36.25,36.36,36.24,36.36,47400.0,25.1713,25.2477,25.1643,25.2477,47400.0
2010-01-25 10:20:00,36.36,36.54,36.34,36.53,49100.0,25.2477,25.3727,25.2338,25.3657,49100.0
2010-01-25 10:25:00,36.52,36.74,36.52,36.74,86400.0,25.3588,25.5115,25.3588,25.5115,86400.0
2010-01-25 10:30:00,36.74,36.82,36.71,36.73,45100.0,25.5115,25.5671,25.4907,25.5046,45100.0
2010-01-25 10:35:00,36.72,36.72,36.64,36.68,18200.0,25.4977,25.4977,25.4421,25.4699,18200.0
2010-01-25 10:40:00,36.69,36.7,36.54,36.54,62700.0,25.4768,25.4838,25.3727,25.3727,62700.0
2010-01-25 10:45:00,36.54,36.63,36.52,36.62,31400.0,25.3727,25.4352,25.3588,25.4282,31400.0
2010-01-25 10:50:00,36.62,36.68,36.59,36.64,20000.0,25.4282,25.4699,25.4074,25.4421,20000.0
2010-01-25 10:55:00,36.64,36.64,36.52,36.56,11700.0,25.4421,25.4421,25.3588,25.3866,11700.0
2010-01-25 11:00:00,36.55,36.57,36.44,36.45,23700.0,25.3796,25.3935,25.3032,25.3102,23700.0
2010-01-25 11:05:00,36.45,36.55,36.43,36.55,13900.0,25.3102,25.3796,25.2963,25.3796,13900.0
2010-01-25 11:10:00,36.53,36.58,36.51,36.57,11100.0,25.3657,25.4004,25.3518,25.3935,11100.0
2010-01-25 11:15:00,36.58,36.63,36.58,36.61,9900.0,25.4004,25.4352,25.4004,25.4213,9900.0
2010-01-25 11:20:00,36.6,36.63,36.6,36.63,7900.0,25.4143,25.4352,25.4143,25.4352,7900.0
2010-01-25 11:25:00,36.63,36.63,36.6,36.62,9400.0,25.4352,25.4352,25.4143,25.4282,9400.0
2010-01-25 11:30:00,36.62,36.62,36.58,36.59,16400.0,25.4282,25.4282,25.4004,25.4074,16400.0
2010-01-25 11:35:00,36.58,36.58,36.5,36.52,23500.0,25.4004,25.4004,25.3449,25.3588,23500.0
2010-01-25 11:40:00,36.51,36.53,36.49,36.53,14300.0,25.3518,25.3657,25.3379,25.3657,14300.0
2010-01-25 11:45:00,36.53,36.54,36.49,36.52,10400.0,25.3657,25.3727,25.3379,25.3588,10400.0
2010-01-25 11:50:00,36.52,36.57,36.51,36.54,11700.0,25.3588,25.3935,25.3518,25.3727,11700.0
2010-01-25 11:55:00,36.55,36.59,36.55,36.56,10400.0,25.3796,25.4074,25.3796,25.3866,10400.0
2010-01-25 12:00:00,36.55,36.62,36.55,36.62,8000.0,25.3796,25.4282,25.3796,25.4282,8000.0
2010-01-25 12:05:00,36.63,36.65,36.59,36.59,11600.0,25.4352,25.449,25.4074,25.4074,11600.0
2010-01-25 12:10:00,36.59,36.59,36.55,36.55,11800.0,25.4074,25.4074,25.3796,25.3796,11800.0
2010-01-25 12:15:00,36.55,36.57,36.55,36.57,11700.0,25.3796,25.3935,25.3796,25.3935,11700.0
2010-01-25 12:20:00,36.57,36.6,36.56,36.6,15600.0,25.3935,25.4143,25.3866,25.4143,15600.0
2010-01-25 12:25:00,36.6,36.61,36.57,36.57,8800.0,25.4143,25.4213,25.3935,25.3935,8800.0
2010-01-25 12:30:00,36.57,36.59,36.57,36.59,7800.0,25.3935,25.4074,25.3935,25.4074,7800.0
2010-01-25 12:35:00,36.58,36.61,36.58,36.6,14000.0,25.4004,25.4213,25.4004,25.4143,14000.0
2010-01-25 12:40:00,36.59,36.6,36.57,36.57,9800.0,25.4074,25.4143,25.3935,25.3935,9800.0
2010-01-25 12:45:00,36.57,36.58,36.56,36.57,14300.0,25.3935,25.4004,25.3866,25.3935,14300.0
2010-01-25 12:50:00,36.57,36.58,36.57,36.57,3600.0,25.3935,25.4004,25.3935,25.3935,3600.0
2010-01-25 12:55:00,36.57,36.58,36.55,36.56,13500.0,25.3935,25.4004,25.3796,25.3866,13500.0
2010-01-25 13:00:00,36.55,36.56,36.54,36.55,17200.0,25.3796,25.3866,25.3727,25.3796,17200.0
2010-01-25 13:05:00,36.55,36.55,36.53,36.55,13500.0,25.3796,25.3796,25.3657,25.3796,13500.0
2010-01-25 13:10:00,36.55,36.55,36.5,36.53,16000.0,25.3796,25.3796,25.3449,25.3657,16000.0
2010-01-25 13:15:00,36.54,36.54,36.53,36.54,2500.0,25.3727,25.3727,25.3657,25.3727,2500.0
2010-01-25 13:20:00,36.54,36.55,36.53,36.54,10100.0,25.3727,25.3796,25.3657,25.3727,10100.0
2010-01-25 13:25:00,36.53,36.54,36.51,36.52,8900.0,25.3657,25.3727,25.3518,25.3588,8900.0
2010-01-25 13:30:00,36.52,36.52,36.49,36.49,10700.0,25.3588,25.3588,25.3379,25.3379,10700.0
2010-01-25 13:35:00,36.5,36.51,36.49,36.5,7000.0,25.3449,25.3518,25.3379,25.3449,7000.0
2010-01-25 13:40:00,36.51,36.54,36.5,36.54,8700.0,25.3518,25.3727,25.3449,25.3727,8700.0
2010-01-25 13:45:00,36.54,36.54,36.52,36.53,8600.0,25.3727,25.3727,25.3588,25.3657,8600.0
2010-01-25 13:50:00,36.52,36.54,36.52,36.53,11300.0,25.3588,25.3727,25.3588,25.3657,11300.0
2010-01-25 13:55:00,36.52,36.53,36.52,36.53,4400.0,25.3588,25.3657,25.3588,25.3657,4400.0
2010-01-25 14:00:00,36.52,36.53,36.51,36.52,10900.0,25.3588,25.3657,25.3518,25.3588,10900.0
2010-01-25 14:05:00,36.51,36.53,36.5,36.51,14700.0,25.3518,25.3657,25.3449,25.3518,14700.0
2010-01-25 14:10:00,36.52,36.52,36.51,36.52,4100.0,25.3588,25.3588,25.3518,25.3588,4100.0
2010-01-25 14:15:00,36.52,36.52,36.51,36.51,12400.0,25.3588,25.3588,25.3518,25.3518,12400.0
2010-01-25 14:20:00,36.52,36.53,36.51,36.53,6000.0,25.3588,25.3657,25.3518,25.3657,6000.0
2010-01-25 14:25:00,36.53,36.53,36.5,36.51,12900.0,25.3657,25.3657,25.3449,25.3518,12900.0
2010-01-25 14:30:00,36.51,36.51,36.45,36.46,25100.0,25.3518,25.3518,25.3102,25.3171,25100.0
2010-01-25 14:35:00,36.46,36.47,36.42,36.43,19900.0,25.3171,25.3241,25.2893,25.2963,19900.0
2010-01-25 14:40:00,36.43,36.44,36.43,36.43,9100.0,25.2963,25.3032,25.2963,25.2963,9100.0
2010-01-25 14:45:00,36.43,36.46,36.43,36.45,10300.0,25.2963,25.3171,25.2963,25.3102,10300.0
2010-01-25 14:50:00,36.45,36.48,36.45,36.47,6800.0,25.3102,25.331,25.3102,25.3241,6800.0
2010-01-25 14:55:00,36.47,36.48,36.45,36.45,7300.0,25.3241,25.331,25.3102,25.3102,7300.0
2010-01-25 15:00:00,36.46,36.48,36.44,36.46,29000.0,25.3171,25.331,25.3032,25.3171,29000.0
2010-01-25 15:05:00,36.46,36.48,36.46,36.48,9000.0,25.3171,25.331,25.3171,25.331,9000.0
2010-01-25 15:10:00,36.48,36.49,36.43,36.43,25700.0,25.331,25.3379,25.2963,25.2963,25700.0
2010-01-25 15:15:00,36.44,36.45,36.42,36.44,40900.0,25.3032,25.3102,25.2893,25.3032,40900.0
2010-01-25 15:20:00,36.44,36.47,36.43,36.46,16800.0,25.3032,25.3241,25.2963,25.3171,16800.0
2010-01-25 15:25:00,36.46,36.49,36.46,36.47,14200.0,25.3171,25.3379,25.3171,25.3241,14200.0
2010-01-25 15:30:00,36.47,36.51,36.46,36.51,33000.0,25.3241,25.3518,25.3171,25.3518,33000.0
2010-01-25 15:35:00,36.51,36.53,36.48,36.51,43000.0,25.3518,25.3657,25.331,25.3518,43000.0
2010-01-25 15:40:00,36.5,36.51,36.48,36.48,26900.0,25.3449,25.3518,25.331,25.331,26900.0
2010-01-25 15:45:00,36.49,36.52,36.48,36.52,40400.0,25.3379,25.3588,25.331,25.3588,40400.0
2010-01-25 15:50:00,36.51,36.52,36.46,36.47,37000.0,25.3518,25.3588,25.3171,25.3241,37000.0
2010-01-25 15:55:00,36.46,36.5,36.46,36.46,35600.0,25.3171,25.3449,25.3171,25.3171,35600.0
2010-01-26 09:30:00,35.95,36.16,35.87,36.16,100700.0,24.963,25.1088,24.9074,25.1088,100700.0
2010-01-26 09:35:00,36.13,36.14,35.98,36.0,87900.0,25.088,25.0949,24.9838,24.9977,87900.0
2010-01-26 09:40:00,36.0,36.01,35.98,35.98,53300.0,24.9977,25.0046,24.9838,24.9838,53300.0
2010-01-26 09:45:00,35.99,36.08,35.99,36.04,66900.0,24.9908,25.0532,24.9908,25.0255,66900.0
2010-01-26 09:50:00,36.03,36.09,35.98,35.99,95400.0,25.0185,25.0602,24.9838,24.9908,95400.0
2010-01-26 09:55:00,36.0,36.06,35.98,36.06,58500.0,24.9977,25.0394,24.9838,25.0394,58500.0
2010-01-26 10:00:00,36.05,36.12,36.03,36.11,45100.0,25.0324,25.081,25.0185,25.0741,45100.0
2010-01-26 10:05:00,36.11,36.25,36.11,36.13,31800.0,25.0741,25.1713,25.0741,25.088,31800.0
2010-01-26 10:10:00,36.14,36.22,36.09,36.18,36600.0,25.0949,25.1505,25.0602,25.1227,36600.0
2010-01-26 10:15:00,36.18,36.18,36.06,36.06,22200.0,25.1227,25.1227,25.0394,25.0394,22200.0
2010-01-26 10:20:00,36.06,36.14,36.06,36.13,34600.0,25.0394,25.0949,25.0394,25.088,34600.0
2010-01-26 10:25:00,36.13,36.19,36.13,36.17,36100.0,25.088,25.1296,25.088,25.1157,36100.0
2010-01-26 10:30:00,36.19,36.21,36.17,36.18,43700.0,25.1296,25.1435,25.1157,25.1227,43700.0
2010-01-26 10:35:00,36.18,36.21,36.14,36.18,45300.0,25.1227,25.1435,25.0949,25.1227,45300.0
2010-01-26 10:40:00,36.18,36.19,36.11,36.12,22400.0,25.1227,25.1296,25.0741,25.081,22400.0
2010-01-26 10:45:00,36.12,36.4,36.11,36.23,203900.0,25.081,25.2755,25.0741,25.1574,203900.0
2010-01-26 10:50:00,36.23,36.31,36.2,36.28,60800.0,25.1574,25.213,25.1366,25.1921,60800.0
2010-01-26 10:55:00,36.27,36.28,36.24,36.25,16700.0,25.1852,25.1921,25.1643,25.1713,16700.0
2010-01-26 11:00:00,36.24,36.27,36.2,36.24,47000.0,25.1643,25.1852,25.1366,25.1643,47000.0
2010-01-26 11:05:00,36.24,36.24,36.15,36.19,41200.0,25.1643,25.1643,25.1019,25.1296,41200.0
2010-01-26 11:10:00,36.2,36.23,36.1,36.13,45600.0,25.1366,25.1574,25.0671,25.088,45600.0
2010-01-26 11:15:00,36.13,36.16,36.12,36.14,5300.0,25.088,25.1088,25.081,25.0949,5300.0
2010-01-26 11:20:00,36.13,36.18,36.12,36.17,19300.0,25.088,25.1227,25.081,25.1157,19300.0
2010-01-26 11:25:00,36.17,36.25,36.16,36.23,31600.0,25.1157,25.1713,25.1088,25.1574,31600.0
2010-01-26 11:30:00,36.23,36.28,36.21,36.27,27400.0,25.1574,25.1921,25.1435,25.1852,27400.0
2010-01-26 11:35:00,36.27,36.33,36.24,36.33,30600.0,25.1852,25.2268,25.1643,25.2268,30600.0
2010-01-26 11:40:00,36.33,36.34,36.26,36.27,32500.0,25.2268,25.2338,25.1782,25.1852,32500.0
2010-01-26 11:45:00,36.28,36.3,36.27,36.27,14700.0,25.1921,25.206,25.1852,25.1852,14700.0
2010-01-26 11:50:00,36.27,36.42,36.27,36.39,44900.0,25.1852,25.2893,25.1852,25.2685,44900.0
2010-01-26 11:55:00,36.39,36.4,36.37,36.39,21200.0,25.2685,25.2755,25.2546,25.2685,21200.0
2010-01-26 12:00:00,36.39,36.4,36.38,36.39,20200.0,25.2685,25.2755,25.2616,25.2685,20200.0
2010-01-26 12:05:00,36.38,36.39,36.35,36.36,15100.0,25.2616,25.2685,25.2407,25.2477,15100.0
2010-01-26 12:10:00,36.36,36.36,36.34,36.34,6300.0,25.2477,25.2477,25.2338,25.2338,6300.0
2010-01-26 12:15:00,36.35,36.36,36.29,36.3,22100.0,25.2407,25.2477,25.1991,25.206,22100.0
2010-01-26 12:20:00,36.29,36.31,36.29,36.3,9500.0,25.1991,25.213,25.1991,25.206,9500.0
2010-01-26 12:25:00,36.29,36.29,36.26,36.26,8000.0,25.1991,25.1991,25.1782,25.1782,8000.0
2010-01-26 12:30:00,36.26,36.27,36.24,36.27,11900.0,25.1782,25.1852,25.1643,25.1852,11900.0
2010-01-26 12:35:00,36.27,36.28,36.24,36.24,26600.0,25.1852,25.1921,25.1643,25.1643,26600.0
2010-01-26 12:40:00,36.24,36.24,36.21,36.22,22100.0,25.1643,25.1643,25.1435,25.1505,22100.0
2010-01-26 12:45:00,36.22,36.22,36.21,36.21,26000.0,25.1505,25.1505,25.1435,25.1435,26000.0
2010-01-26 12:50:00,36.21,36.26,36.2,36.26,51500.0,25.1435,25.1782,25.1366,25.1782,51500.0
2010-01-26 12:55:00,36.25,36.3,36.24,36.29,13000.0,25.1713,25.206,25.1643,25.1991,13000.0
2010-01-26 13:00:00,36.28,36.29,36.25,36.25,9300.0,25.1921,25.1991,25.1713,25.1713,9300.0
2010-01-26 13:05:00,36.26,36.3,36.25,36.29,23400.0,25.1782,25.206,25.1713,25.1991,23400.0
2010-01-26 13:10:00,36.29,36.29,36.25,36.25,15000.0,25.1991,25.1991,25.1713,25.1713,15000.0
2010-01-26 13:15:00,36.25,36.27,36.23,36.26,16900.0,25.1713,25.1852,25.1574,25.1782,16900.0
2010-01-26 13:20:00,36.26,36.31,36.26,36.29,17000.0,25.1782,25.213,25.1782,25.1991,17000.0
2010-01-26 13:25:00,36.29,36.3,36.28,36.29,17300.0,25.1991,25.206,25.1921,25.1991,17300.0
2010-01-26 13:30:00,36.29,36.29,36.28,36.28,13400.0,25.1991,25.1991,25.1921,25.1921,13400.0
2010-01-26 13:35:00,36.28,36.29,36.23,36.25,21300.0,25.1921,25.1991,25.1574,25.1713,21300.0
2010-01-26 13:40:00,36.24,36.26,36.24,36.25,4300.0,25.1643,25.1782,25.1643,25.1713,4300.0
2010-01-26 13:45:00,36.25,36.27,36.25,36.26,10300.0,25.1713,25.1852,25.1713,25.1782,10300.0
2010-01-26 13:50:00,36.26,36.31,36.26,36.29,69400.0,25.1782,25.213,25.1782,25.1991,69400.0
2010-01-26 13:55:00,36.29,36.3,36.29,36.29,4800.0,25.1991,25.206,25.1991,25.1991,4800.0
2010-01-26 14:00:00,36.29,36.3,36.29,36.29,23300.0,25.1991,25.206,25.1991,25.1991,23300.0
2010-01-26 14:05:00,36.29,36.3,36.28,36.29,26900.0,25.1991,25.206,25.1921,25.1991,26900.0
2010-01-26 14:10:00,36.29,36.31,36.29,36.31,25300.0,25.1991,25.213,25.1991,25.213,25300.0
2010-01-26 14:15:00,36.31,36.31,36.26,36.27,31200.0,25.213,25.213,25.1782,25.1852,31200.0
2010-01-26 14:20:00,36.27,36.28,36.26,36.27,8100.0,25.1852,25.1921,25.1782,25.1852,8100.0
2010-01-26 14:25:00,36.27,36.29,36.26,36.26,16900.0,25.1852,25.1991,25.1782,25.1782,16900.0
2010-01-26 14:30:00,36.27,36.27,36.25,36.26,21500.0,25.1852,25.1852,25.1713,25.1782,21500.0
2010-01-26 14:35:00,36.27,36.35,36.27,36.32,43000.0,25.1852,25.2407,25.1852,25.2199,43000.0
2010-01-26 14:40:00,36.32,36.35,36.32,36.35,13700.0,25.2199,25.2407,25.2199,25.2407,13700.0
2010-01-26 14:45:00,36.35,36.43,36.35,36.42,50200.0,25.2407,25.2963,25.2407,25.2893,50200.0
2010-01-26 14:50:00,36.41,36.51,36.41,36.5,67900.0,25.2824,25.3518,25.2824,25.3449,67900.0
2010-01-26 14:55:00,36.49,36.51,36.45,36.45,21700.0,25.3379,25.3518,25.3102,25.3102,21700.0
2010-01-26 15:00:00,36.45,36.46,36.4,36.45,23100.0,25.3102,25.3171,25.2755,25.3102,23100.0
2010-01-26 15:05:00,36.46,36.47,36.43,36.44,18900.0,25.3171,25.3241,25.2963,25.3032,18900.0
2010-01-26 15:10:00,36.44,36.44,36.4,36.43,27200.0,25.3032,25.3032,25.2755,25.2963,27200.0
2010-01-26 15:15:00,36.44,36.46,36.41,36.46,21800.0,25.3032,25.3171,25.2824,25.3171,21800.0
2010-01-26 15:20:00,36.46,36.48,36.44,36.45,28700.0,25.3171,25.331,25.3032,25.3102,28700.0
2010-01-26 15:25:00,36.45,36.48,36.45,36.47,26700.0,25.3102,25.331,25.3102,25.3241,26700.0
2010-01-26 15:30:00,36.47,36.51,36.47,36.49,57100.0,25.3241,25.3518,25.3241,25.3379,57100.0
2010-01-26 15:35:00,36.5,36.51,36.48,36.5,19900.0,25.3449,25.3518,25.331,25.3449,19900.0
2010-01-26 15:40:00,36.5,36.52,36.46,36.52,68100.0,25.3449,25.3588,25.3171,25.3588,68100.0
2010-01-26 15:45:00,36.52,36.52,36.47,36.5,57700.0,25.3588,25.3588,25.3241,25.3449,57700.0
2010-01-26 15:50:00,36.5,36.55,36.49,36.53,53800.0,25.3449,25.3796,25.3379,25.3657,53800.0
2010-01-26 15:55:00,36.53,36.53,36.5,36.5,60700.0,25.3657,25.3657,25.3449,25.3449,60700.0
2010-01-27 09:30:00,36.43,36.64,36.4,36.56,31800.0,25.2963,25.4421,25.2755,25.3866,31800.0
2010-01-27 09:35:00,36.55,36.62,36.49,36.52,25300.0,25.3796,25.4282,25.3379,25.3588,25300.0
2010-01-27 09:40:00,36.53,36.63,36.5,36.6,14400.0,25.3657,25.4352,25.3449,25.4143,14400.0
2010-01-27 09:45:00,36.62,36.62,36.56,36.57,11800.0,25.4282,25.4282,25.3866,25.3935,11800.0
2010-01-27 09:50:00,36.57,36.6,36.55,36.55,10900.0,25.3935,25.4143,25.3796,25.3796,10900.0
2010-01-27 09:55:00,36.56,36.59,36.55,36.58,8000.0,25.3866,25.4074,25.3796,25.4004,8000.0
2010-01-27 10:00:00,36.57,36.59,36.51,36.55,14200.0,25.3935,25.4074,25.3518,25.3796,14200.0
2010-01-27 10:05:00,36.53,36.6,36.49,36.58,47200.0,25.3657,25.4143,25.3379,25.4004,47200.0
2010-01-27 10:10:00,36.57,36.59,36.47,36.53,30700.0,25.3935,25.4074,25.3241,25.3657,30700.0
2010-01-27 10:15:00,36.54,36.55,36.48,36.52,22900.0,25.3727,25.3796,25.331,25.3588,22900.0
2010-01-27 10:20:00,36.53,36.57,36.49,36.53,15700.0,25.3657,25.3935,25.3379,25.3657,15700.0
2010-01-27 10:25:00,36.53,36.57,36.49,36.53,26800.0,25.3657,25.3935,25.3379,25.3657,26800.0
2010-01-27 10:30:00,36.52,36.55,36.5,36.51,32500.0,25.3588,25.3796,25.3449,25.3518,32500.0
2010-01-27 10:35:00,36.51,36.56,36.5,36.52,16200.0,25.3518,25.3866,25.3449,25.3588,16200.0
2010-01-27 10:40:00,36.52,36.6,36.5,36.57,21200.0,25.3588,25.4143,25.3449,25.3935,21200.0
2010-01-27 10:45:00,36.57,36.65,36.53,36.62,42600.0,25.3935,25.449,25.3657,25.4282,42600.0
2010-01-27 10:50:00,36.63,36.68,36.59,36.68,16000.0,25.4352,25.4699,25.4074,25.4699,16000.0
2010-01-27 10:55:00,36.68,36.75,36.67,36.73,22400.0,25.4699,25.5185,25.4629,25.5046,22400.0
2010-01-27 11:00:00,36.71,36.72,36.67,36.7,17200.0,25.4907,25.4977,25.4629,25.4838,17200.0
2010-01-27 11:05:00,36.7,36.72,36.69,36.71,11400.0,25.4838,25.4977,25.4768,25.4907,11400.0
2010-01-27 11:10:00,36.7,36.73,36.7,36.73,8700.0,25.4838,25.5046,25.4838,25.5046,8700.0
2010-01-27 11:15:00,36.72,36.74,36.68,36.74,21200.0,25.4977,25.5115,25.4699,25.5115,21200.0
2010-01-27 11:20:00,36.75,36.8,36.68,36.75,24500.0,25.5185,25.5532,25.4699,25.5185,24500.0
2010-01-27 11:25:00,36.75,36.81,36.74,36.76,21200.0,25.5185,25.5601,25.5115,25.5254,21200.0
2010-01-27 11:30:00,36.76,36.8,36.73,36.78,17800.0,25.5254,25.5532,25.5046,25.5393,17800.0
2010-01-27 11:35:00,36.78,36.83,36.77,36.79,31200.0,25.5393,25.574,25.5324,25.5463,31200.0
2010-01-27 11:40:00,36.78,36.88,36.78,36.87,26800.0,25.5393,25.6088,25.5393,25.6018,26800.0
2010-01-27 11:45:00,36.87,36.92,36.86,36.88,31600.0,25.6018,25.6365,25.5949,25.6088,31600.0
2010-01-27 11:50:00,36.87,36.93,36.86,36.89,26000.0,25.6018,25.6435,25.5949,25.6157,26000.0
2010-01-27 11:55:00,36.9,36.9,36.86,36.88,18400.0,25.6226,25.6226,25.5949,25.6088,18400.0
2010-01-27 12:00:00,36.88,36.92,36.88,36.91,13800.0,25.6088,25.6365,25.6088,25.6296,13800.0
2010-01-27 12:05:00,36.92,36.92,36.86,36.87,17600.0,25.6365,25.6365,25.5949,25.6018,17600.0
2010-01-27 12:10:00,36.87,36.88,36.85,36.87,22200.0,25.6018,25.6088,25.5879,25.6018,22200.0
2010-01-27 12:15:00,36.86,36.86,36.81,36.83,18800.0,25.5949,25.5949,25.5601,25.574,18800.0
2010-01-27 12:20:00,36.83,36.83,36.79,36.8,16900.0,25.574,25.574,25.5463,25.5532,16900.0
2010-01-27 12:25:00,36.81,36.82,36.77,36.78,17700.0,25.5601,25.5671,25.5324,25.5393,17700.0
2010-01-27 12:30:00,36.77,36.78,36.74,36.78,19400.0,25.5324,25.5393,25.5115,25.5393,19400.0
2010-01-27 12:35:00,36.78,36.79,36.73,36.73,22600.0,25.5393,25.5463,25.5046,25.5046,22600.0
2010-01-27 12:40:00,36.73,36.76,36.73,36.75,23400.0,25.5046,25.5254,25.5046,25.5185,23400.0
2010-01-27 12:45:00,36.76,36.77,36.74,36.74,20700.0,25.5254,25.5324,25.5115,25.5115,20700.0
2010-01-27 12:50:00,36.74,36.79,36.73,36.76,29700.0,25.5115,25.5463,25.5046,25.5254,29700.0
2010-01-27 12:55:00,36.76,36.77,36.72,36.73,17700.0,25.5254,25.5324,25.4977,25.5046,17700.0
2010-01-27 13:00:00,36.73,36.74,36.68,36.69,14500.0,25.5046,25.5115,25.4699,25.4768,14500.0
2010-01-27 13:05:00,36.69,36.7,36.68,36.7,7300.0,25.4768,25.4838,25.4699,25.4838,7300.0
2010-01-27 13:10:00,36.69,36.7,36.66,36.66,33100.0,25.4768,25.4838,25.456,25.456,33100.0
2010-01-27 13:15:00,36.66,36.72,36.64,36.71,28700.0,25.456,25.4977,25.4421,25.4907,28700.0
2010-01-27 13:20:00,36.71,36.75,36.7,36.75,8700.0,25.4907,25.5185,25.4838,25.5185,8700.0
2010-01-27 13:25:00,36.74,36.76,36.73,36.76,14600.0,25.5115,25.5254,25.5046,25.5254,14600.0
2010-01-27 13:30:00,36.75,36.87,36.75,36.86,45200.0,25.5185,25.6018,25.5185,25.5949,45200.0
2010-01-27 13:35:00,36.85,36.9,36.85,36.89,20900.0,25.5879,25.6226,25.5879,25.6157,20900.0
2010-01-27 13:40:00,36.88,36.93,36.85,36.92,34900.0,25.6088,25.6435,25.5879,25.6365,34900.0
2010-01-27 13:45:00,36.92,36.93,36.91,36.92,16300.0,25.6365,25.6435,25.6296,25.6365,16300.0
2010-01-27 13:50:00,36.91,36.92,36.88,36.91,25900.0,25.6296,25.6365,25.6088,25.6296,25900.0
2010-01-27 13:55:00,36.91,36.92,36.89,36.91,23400.0,25.6296,25.6365,25.6157,25.6296,23400.0
2010-01-27 14:00:00,36.91,36.93,36.91,36.92,16400.0,25.6296,25.6435,25.6296,25.6365,16400.0
2010-01-27 14:05:00,36.92,36.97,36.9,36.97,29400.0,25.6365,25.6712,25.6226,25.6712,29400.0
2010-01-27 14:10:00,36.96,36.98,36.95,36.98,34400.0,25.6643,25.6782,25.6574,25.6782,34400.0
2010-01-27 14:15:00,36.97,37.06,36.85,37.04,118400.0,25.6712,25.7337,25.5879,25.7199,118400.0
2010-01-27 14:20:00,37.02,37.09,36.98,37.02,41500.0,25.706,25.7546,25.6782,25.706,41500.0
2010-01-27 14:25:00,37.0,37.06,36.98,37.0,40200.0,25.6921,25.7337,25.6782,25.6921,40200.0
2010-01-27 14:30:00,37.0,37.03,36.99,37.01,13800.0,25.6921,25.7129,25.6851,25.699,13800.0
2010-01-27 14:35:00,37.02,37.08,37.0,37.05,50000.0,25.706,25.7476,25.6921,25.7268,50000.0
2010-01-27 14:40:00,37.06,37.17,37.05,37.1,62200.0,25.7337,25.8101,25.7268,25.7615,62200.0
2010-01-27 14:45:00,37.09,37.15,37.09,37.15,33600.0,25.7546,25.7962,25.7546,25.7962,33600.0
2010-01-27 14:50:00,37.14,37.22,37.14,37.22,79000.0,25.7893,25.8448,25.7893,25.8448,79000.0
2010-01-27 14:55:00,37.22,37.29,37.22,37.28,117900.0,25.8448,25.8934,25.8448,25.8865,117900.0
2010-01-27 15:00:00,37.27,37.28,37.15,37.15,69100.0,25.8796,25.8865,25.7962,25.7962,69100.0
2010-01-27 15:05:00,37.15,37.15,37.09,37.1,81500.0,25.7962,25.7962,25.7546,25.7615,81500.0
2010-01-27 15:10:00,37.08,37.11,37.04,37.1,48000.0,25.7476,25.7685,25.7199,25.7615,48000.0
2010-01-27 15:15:00,37.11,37.16,37.1,37.13,42900.0,25.7685,25.8032,25.7615,25.7823,42900.0
2010-01-27 15:20:00,37.13,37.26,37.12,37.21,77700.0,25.7823,25.8726,25.7754,25.8379,77700.0
2010-01-27 15:25:00,37.21,37.27,37.19,37.25,61500.0,25.8379,25.8796,25.824,25.8657,61500.0
2010-01-27 15:30:00,37.26,37.33,37.23,37.31,77400.0,25.8726,25.9212,25.8518,25.9073,77400.0
2010-01-27 15:35:00,37.3,37.32,37.22,37.28,85400.0,25.9004,25.9143,25.8448,25.8865,85400.0
2010-01-27 15:40:00,37.27,37.34,37.21,37.21,65700.0,25.8796,25.9282,25.8379,25.8379,65700.0
2010-01-27 15:45:00,37.22,37.27,37.19,37.26,83400.0,25.8448,25.8796,25.824,25.8726,83400.0
2010-01-27 15:50:00,37.27,37.35,37.25,37.33,89400.0,25.8796,25.9351,25.8657,25.9212,89400.0
2010-01-27 15:55:00,37.32,37.33,37.25,37.29,146400.0,25.9143,25.9212,25.8657,25.8934,146400.0
2010-01-28 09:30:00,37.29,37.38,36.92,37.34,24800.0,25.8934,25.9559,25.6365,25.9282,24800.0
2010-01-28 09:35:00,37.29,37.36,37.24,37.3,20100.0,25.8934,25.9421,25.8587,25.9004,20100.0
2010-01-28 09:40:00,37.28,37.36,37.19,37.29,47500.0,25.8865,25.9421,25.824,25.8934,47500.0
2010-01-28 09:45:00,37.28,37.28,37.15,37.23,40400.0,25.8865,25.8865,25.7962,25.8518,40400.0
2010-01-28 09:50:00,37.23,37.26,37.2,37.2,9900.0,25.8518,25.8726,25.831,25.831,9900.0
2010-01-28 09:55:00,37.21,37.27,37.19,37.2,12600.0,25.8379,25.8796,25.824,25.831,12600.0
2010-01-28 10:00:00,37.18,37.19,37.08,37.13,14200.0,25.8171,25.824,25.7476,25.7823,14200.0
2010-01-28 10:05:00,37.11,37.13,37.02,37.03,16800.0,25.7685,25.7823,25.706,25.7129,16800.0
2010-01-28 10:10:00,37.04,37.07,37.0,37.02,19100.0,25.7199,25.7407,25.6921,25.706,19100.0
2010-01-28 10:15:00,37.0,37.01,36.97,36.98,11900.0,25.6921,25.699,25.6712,25.6782,11900.0
2010-01-28 10:20:00,36.98,37.05,36.98,37.0,9800.0,25.6782,25.7268,25.6782,25.6921,9800.0
2010-01-28 10:25:00,37.0,37.03,36.98,37.03,14900.0,25.6921,25.7129,25.6782,25.7129,14900.0
2010-01-28 10:30:00,37.02,37.02,36.99,36.99,8800.0,25.706,25.706,25.6851,25.6851,8800.0
2010-01-28 10:35:00,36.99,37.03,36.98,37.03,14000.0,25.6851,25.7129,25.6782,25.7129,14000.0
2010-01-28 10:40:00,37.03,37.05,36.99,36.99,10400.0,25.7129,25.7268,25.6851,25.6851,10400.0
2010-01-28 10:45:00,36.99,37.0,36.94,36.98,40200.0,25.6851,25.6921,25.6504,25.6782,40200.0
2010-01-28 10:50:00,36.99,37.03,36.97,37.01,12200.0,25.6851,25.7129,25.6712,25.699,12200.0
2010-01-28 10:55:00,37.01,37.06,37.0,37.06,15400.0,25.699,25.7337,25.6921,25.7337,15400.0
2010-01-28 11:00:00,37.05,37.12,37.04,37.05,16500.0,25.7268,25.7754,25.7199,25.7268,16500.0
2010-01-28 11:05:00,37.06,37.08,37.01,37.07,13400.0,25.7337,25.7476,25.699,25.7407,13400.0
2010-01-28 11:10:00,37.08,37.16,37.06,37.15,15100.0,25.7476,25.8032,25.7337,25.7962,15100.0
2010-01-28 11:15:00,37.15,37.16,37.06,37.07,10600.0,25.7962,25.8032,25.7337,25.7407,10600.0
2010-01-28 11:20:00,37.06,37.06,37.03,37.03,9900.0,25.7337,25.7337,25.7129,25.7129,9900.0
2010-01-28 11:25:00,37.03,37.04,37.02,37.02,16300.0,25.7129,25.7199,25.706,25.706,16300.0
2010-01-28 11:30:00,37.03,37.03,36.83,36.93,40900.0,25.7129,25.7129,25.574,25.6435,40900.0
2010-01-28 11:35:00,36.91,37.02,36.91,37.0,31800.0,25.6296,25.706,25.6296,25.6921,31800.0
2010-01-28 11:40:00,37.01,37.01,36.96,36.97,18200.0,25.699,25.699,25.6643,25.6712,18200.0
2010-01-28 11:45:00,36.96,37.05,36.96,37.02,17600.0,25.6643,25.7268,25.6643,25.706,17600.0
2010-01-28 11:50:00,37.02,37.03,36.95,37.0,47300.0,25.706,25.7129,25.6574,25.6921,47300.0
2010-01-28 11:55:00,37.0,37.02,37.0,37.01,19800.0,25.6921,25.706,25.6921,25.699,19800.0
2010-01-28 12:00:00,37.01,37.01,37.0,37.01,7400.0,25.699,25.699,25.6921,25.699,7400.0
2010-01-28 12:05:00,37.0,37.03,36.99,37.03,21000.0,25.6921,25.7129,25.6851,25.7129,21000.0
2010-01-28 12:10:00,37.03,37.17,37.03,37.16,22100.0,25.7129,25.8101,25.7129,25.8032,22100.0
2010-01-28 12:15:00,37.17,37.17,37.1,37.1,14700.0,25.8101,25.8101,25.7615,25.7615,14700.0
2010-01-28 12:20:00,37.1,37.19,37.1,37.16,19600.0,25.7615,25.824,25.7615,25.8032,19600.0
2010-01-28 12:25:00,37.16,37.16,37.11,37.11,10200.0,25.8032,25.8032,25.7685,25.7685,10200.0
2010-01-28 12:30:00,37.11,37.12,37.09,37.1,6600.0,25.7685,25.7754,25.7546,25.7615,6600.0
2010-01-28 12:35:00,37.09,37.1,37.09,37.1,8900.0,25.7546,25.7615,25.7546,25.7615,8900.0
2010-01-28 12:40:00,37.1,37.11,37.09,37.11,29300.0,25.7615,25.7685,25.7546,25.7685,29300.0
2010-01-28 12:45:00,37.11,37.14,37.1,37.13,9600.0,25.7685,25.7893,25.7615,25.7823,9600.0
2010-01-28 12:50:00,37.13,37.13,37.12,37.13,13500.0,25.7823,25.7823,25.7754,25.7823,13500.0
2010-01-28 12:55:00,37.12,37.14,37.12,37.14,8000.0,25.7754,25.7893,25.7754,25.7893,8000.0
2010-01-28 13:00:00,37.15,37.21,37.13,37.19,57200.0,25.7962,25.8379,25.7823,25.824,57200.0
2010-01-28 13:05:00,37.19,37.19,37.16,37.19,22000.0,25.824,25.824,25.8032,25.824,22000.0
2010-01-28 13:10:00,37.19,37.2,37.1,37.12,42400.0,25.824,25.831,25.7615,25.7754,42400.0
2010-01-28 13:15:00,37.13,37.13,37.09,37.1,58800.0,25.7823,25.7823,25.7546,25.7615,58800.0
2010-01-28 13:20:00,37.1,37.1,37.07,37.08,31800.0,25.7615,25.7615,25.7407,25.7476,31800.0
2010-01-28 13:25:00,37.08,37.09,37.07,37.09,12300.0,25.7476,25.7546,25.7407,25.7546,12300.0
2010-01-28 13:30:00,37.08,37.09,37.07,37.08,32900.0,25.7476,25.7546,25.7407,25.7476,32900.0
2010-01-28 13:35:00,37.07,37.07,37.05,37.05,9000.0,25.7407,25.7407,25.7268,25.7268,9000.0
2010-01-28 13:40:00,37.06,37.07,37.03,37.05,22500.0,25.7337,25.7407,25.7129,25.7268,22500.0
2010-01-28 13:45:00,37.04,37.05,37.02,37.04,5600.0,25.7199,25.7268,25.706,25.7199,5600.0
2010-01-28 13:50:00,37.03,37.04,37.01,37.02,6200.0,25.7129,25.7199,25.699,25.706,6200.0
2010-01-28 13:55:00,37.01,37.01,37.0,37.0,19000.0,25.699,25.699,25.6921,25.6921,19000.0
2010-01-28 14:00:00,37.0,37.02,37.0,37.01,27700.0,25.6921,25.706,25.6921,25.699,27700.0
2010-01-28 14:05:00,37.01,37.05,37.01,37.05,14000.0,25.699,25.7268,25.699,25.7268,14000.0
2010-01-28 14:10:00,37.04,37.04,36.99,37.0,11700.0,25.7199,25.7199,25.6851,25.6921,11700.0
2010-01-28 14:15:00,37.02,37.03,37.01,37.03,16800.0,25.706,25.7129,25.699,25.7129,16800.0
2010-01-28 14:20:00,37.03,37.08,37.01,37.07,10600.0,25.7129,25.7476,25.699,25.7407,10600.0
2010-01-28 14:25:00,37.08,37.09,37.06,37.06,17400.0,25.7476,25.7546,25.7337,25.7337,17400.0
2010-01-28 14:30:00,37.06,37.07,37.06,37.06,5400.0,25.7337,25.7407,25.7337,25.7337,5400.0
2010-01-28 14:35:00,37.06,37.07,37.03,37.03,16400.0,25.7337,25.7407,25.7129,25.7129,16400.0
2010-01-28 14:40:00,37.03,37.11,37.03,37.09,42600.0,25.7129,25.7685,25.7129,25.7546,42600.0
2010-01-28 14:45:00,37.1,37.11,37.06,37.11,36900.0,25.7615,25.7685,25.7337,25.7685,36900.0
2010-01-28 14:50:00,37.13,37.14,37.11,37.11,22900.0,25.7823,25.7893,25.7685,25.7685,22900.0
2010-01-28 14:55:00,37.11,37.12,37.1,37.12,16900.0,25.7685,25.7754,25.7615,25.7754,16900.0
2010-01-28 15:00:00,37.11,37.13,37.1,37.13,24200.0,25.7685,25.7823,25.7615,25.7823,24200.0
2010-01-28 15:05:00,37.12,37.18,37.1,37.15,32400.0,25.7754,25.8171,25.7615,25.7962,32400.0
2010-01-28 15:10:00,37.15,37.2,37.14,37.15,58600.0,25.7962,25.831,25.7893,25.7962,58600.0
2010-01-28 15:15:00,37.14,37.15,37.1,37.1,9400.0,25.7893,25.7962,25.7615,25.7615,9400.0
2010-01-28 15:20:00,37.1,37.13,37.1,37.11,19900.0,25.7615,25.7823,25.7615,25.7685,19900.0
2010-01-28 15:25:00,37.11,37.12,37.06,37.09,19800.0,25.7685,25.7754,25.7337,25.7546,19800.0
2010-01-28 15:30:00,37.09,37.12,37.07,37.09,11400.0,25.7546,25.7754,25.7407,25.7546,11400.0
2010-01-28 15:35:00,37.1,37.19,37.06,37.18,28400.0,25.7615,25.824,25.7337,25.8171,28400.0
2010-01-28 15:40:00,37.18,37.21,37.14,37.19,32500.0,25.8171,25.8379,25.7893,25.824,32500.0
2010-01-28 15:45:00,37.18,37.19,37.1,37.1,40500.0,25.8171,25.824,25.7615,25.7615,40500.0
2010-01-28 15:50:00,37.1,37.12,37.06,37.06,31000.0,25.7615,25.7754,25.7337,25.7337,31000.0
2010-01-28 15:55:00,37.06,37.13,37.05,37.12,79200.0,25.7337,25.7823,25.7268,25.7754,79200.0
2010-01-29 09:30:00,37.2,37.2,36.89,37.0,64200.0,25.831,25.831,25.6157,25.6921,64200.0
2010-01-29 09:35:00,37.0,37.0,36.88,36.89,29100.0,25.6921,25.6921,25.6088,25.6157,29100.0
2010-01-29 09:40:00,36.88,37.09,36.8,37.0,33100.0,25.6088,25.7546,25.5532,25.6921,33100.0
2010-01-29 09:45:00,36.99,37.06,36.95,36.98,13100.0,25.6851,25.7337,25.6574,25.6782,13100.0
2010-01-29 09:50:00,36.97,37.04,36.97,37.0,25700.0,25.6712,25.7199,25.6712,25.6921,25700.0
2010-01-29 09:55:00,37.02,37.08,36.96,37.06,20500.0,25.706,25.7476,25.6643,25.7337,20500.0
2010-01-29 10:00:00,37.08,37.14,37.03,37.14,20700.0,25.7476,25.7893,25.7129,25.7893,20700.0
2010-01-29 10:05:00,37.14,37.17,37.14,37.15,11700.0,25.7893,25.8101,25.7893,25.7962,11700.0
2010-01-29 10:10:00,37.15,37.19,37.13,37.16,14700.0,25.7962,25.824,25.7823,25.8032,14700.0
2010-01-29 10:15:00,37.16,37.23,37.15,37.18,16500.0,25.8032,25.8518,25.7962,25.8171,16500.0
2010-01-29 10:20:00,37.18,37.21,37.12,37.17,14100.0,25.8171,25.8379,25.7754,25.8101,14100.0
2010-01-29 10:25:00,37.16,37.22,37.11,37.22,25500.0,25.8032,25.8448,25.7685,25.8448,25500.0
2010-01-29 10:30:00,37.22,37.23,37.2,37.22,12300.0,25.8448,25.8518,25.831,25.8448,12300.0
2010-01-29 10:35:00,37.22,37.22,37.2,37.21,19200.0,25.8448,25.8448,25.831,25.8379,19200.0
2010-01-29 10:40:00,37.21,37.21,37.16,37.17,21200.0,25.8379,25.8379,25.8032,25.8101,21200.0
2010-01-29 10:45:00,37.17,37.18,37.14,37.15,11000.0,25.8101,25.8171,25.7893,25.7962,11000.0
2010-01-29 10:50:00,37.16,37.18,37.15,37.15,13200.0,25.8032,25.8171,25.7962,25.7962,13200.0
2010-01-29 10:55:00,37.14,37.16,37.07,37.07,26000.0,25.7893,25.8032,25.7407,25.7407,26000.0
2010-01-29 11:00:00,37.07,37.13,37.05,37.12,8400.0,25.7407,25.7823,25.7268,25.7754,8400.0
2010-01-29 11:05:00,37.12,37.13,37.08,37.1,12200.0,25.7754,25.7823,25.7476,25.7615,12200.0
2010-01-29 11:10:00,37.08,37.08,37.03,37.04,6800.0,25.7476,25.7476,25.7129,25.7199,6800.0
2010-01-29 11:15:00,37.03,37.04,37.0,37.03,7700.0,25.7129,25.7199,25.6921,25.7129,7700.0
2010-01-29 11:20:00,37.03,37.11,37.01,37.11,18200.0,25.7129,25.7685,25.699,25.7685,18200.0
2010-01-29 11:25:00,37.1,37.12,37.03,37.06,17600.0,25.7615,25.7754,25.7129,25.7337,17600.0
2010-01-29 11:30:00,37.07,37.08,36.99,37.03,15200.0,25.7407,25.7476,25.6851,25.7129,15200.0
2010-01-29 11:35:00,37.04,37.08,37.01,37.03,11300.0,25.7199,25.7476,25.699,25.7129,11300.0
2010-01-29 11:40:00,37.02,37.02,36.95,36.95,22000.0,25.706,25.706,25.6574,25.6574,22000.0
2010-01-29 11:45:00,36.96,37.0,36.94,36.96,22500.0,25.6643,25.6921,25.6504,25.6643,22500.0
2010-01-29 11:50:00,36.97,36.99,36.94,36.99,6400.0,25.6712,25.6851,25.6504,25.6851,6400.0
2010-01-29 11:55:00,36.99,37.01,36.95,36.96,20100.0,25.6851,25.699,25.6574,25.6643,20100.0
2010-01-29 12:00:00,36.96,37.03,36.96,37.02,13000.0,25.6643,25.7129,25.6643,25.706,13000.0
2010-01-29 12:05:00,37.02,37.04,37.0,37.04,15000.0,25.706,25.7199,25.6921,25.7199,15000.0
2010-01-29 12:10:00,37.04,37.07,37.04,37.07,12300.0,25.7199,25.7407,25.7199,25.7407,12300.0
2010-01-29 12:15:00,37.06,37.06,37.01,37.01,7500.0,25.7337,25.7337,25.699,25.699,7500.0
2010-01-29 12:20:00,37.01,37.05,37.0,37.05,12500.0,25.699,25.7268,25.6921,25.7268,12500.0
2010-01-29 12:25:00,37.05,37.05,37.0,37.03,14200.0,25.7268,25.7268,25.6921,25.7129,14200.0
2010-01-29 12:30:00,37.03,37.04,36.98,37.0,9800.0,25.7129,25.7199,25.6782,25.6921,9800.0
2010-01-29 12:35:00,37.01,37.03,37.0,37.0,13600.0,25.699,25.7129,25.6921,25.6921,13600.0
2010-01-29 12:40:00,37.0,37.01,36.97,36.97,7100.0,25.6921,25.699,25.6712,25.6712,7100.0
2010-01-29 12:45:00,36.97,37.01,36.95,36.99,10700.0,25.6712,25.699,25.6574,25.6851,10700.0
2010-01-29 12:50:00,36.99,37.03,36.97,37.03,11700.0,25.6851,25.7129,25.6712,25.7129,11700.0
2010-01-29 12:55:00,37.03,37.06,37.0,37.05,12900.0,25.7129,25.7337,25.6921,25.7268,12900.0
2010-01-29 13:00:00,37.05,37.05,36.97,36.97,10100.0,25.7268,25.7268,25.6712,25.6712,10100.0
2010-01-29 13:05:00,36.98,37.06,36.97,37.02,19800.0,25.6782,25.7337,25.6712,25.706,19800.0
2010-01-29 13:10:00,37.01,37.02,36.98,36.98,3800.0,25.699,25.706,25.6782,25.6782,3800.0
2010-01-29 13:15:00,36.98,37.04,36.98,37.04,6200.0,25.6782,25.7199,25.6782,25.7199,6200.0
2010-01-29 13:20:00,37.03,37.07,37.03,37.05,7200.0,25.7129,25.7407,25.7129,25.7268,7200.0
2010-01-29 13:25:00,37.05,37.06,37.02,37.02,6200.0,25.7268,25.7337,25.706,25.706,6200.0
2010-01-29 13:30:00,37.02,37.02,36.98,36.98,10500.0,25.706,25.706,25.6782,25.6782,10500.0
2010-01-29 13:35:00,36.98,37.04,36.97,37.02,19400.0,25.6782,25.7199,25.6712,25.706,19400.0
2010-01-29 13:40:00,37.01,37.02,36.97,36.98,7200.0,25.699,25.706,25.6712,25.6782,7200.0
2010-01-29 13:45:00,36.99,37.01,36.97,37.0,9800.0,25.6851,25.699,25.6712,25.6921,9800.0
2010-01-29 13:50:00,37.0,37.04,36.99,37.01,14100.0,25.6921,25.7199,25.6851,25.699,14100.0
2010-01-29 13:55:00,37.0,37.01,36.97,37.01,26700.0,25.6921,25.699,25.6712,25.699,26700.0
2010-01-29 14:00:00,37.03,37.04,37.0,37.03,20100.0,25.7129,25.7199,25.6921,25.7129,20100.0
2010-01-29 14:05:00,37.02,37.02,36.99,37.0,17500.0,25.706,25.706,25.6851,25.6921,17500.0
2010-01-29 14:10:00,37.0,37.04,37.0,37.01,29000.0,25.6921,25.7199,25.6921,25.699,29000.0
2010-01-29 14:15:00,37.01,37.04,37.01,37.01,21100.0,25.699,25.7199,25.699,25.699,21100.0
2010-01-29 14:20:00,37.01,37.02,36.95,36.96,18800.0,25.699,25.706,25.6574,25.6643,18800.0
2010-01-29 14:25:00,36.96,36.97,36.95,36.96,19200.0,25.6643,25.6712,25.6574,25.6643,19200.0
2010-01-29 14:30:00,36.96,37.0,36.87,36.87,48200.0,25.6643,25.6921,25.6018,25.6018,48200.0
2010-01-29 14:35:00,36.88,36.96,36.88,36.96,16800.0,25.6088,25.6643,25.6088,25.6643,16800.0
2010-01-29 14:40:00,36.97,36.98,36.94,36.97,19900.0,25.6712,25.6782,25.6504,25.6712,19900.0
2010-01-29 14:45:00,36.98,36.98,36.91,36.92,25800.0,25.6782,25.6782,25.6296,25.6365,25800.0
2010-01-29 14:50:00,36.92,36.98,36.91,36.94,19200.0,25.6365,25.6782,25.6296,25.6504,19200.0
2010-01-29 14:55:00,36.94,36.96,36.85,36.92,62600.0,25.6504,25.6643,25.5879,25.6365,62600.0
2010-01-29 15:00:00,36.93,36.93,36.82,36.84,70200.0,25.6435,25.6435,25.5671,25.581,70200.0
2010-01-29 15:05:00,36.84,36.85,36.76,36.76,64700.0,25.581,25.5879,25.5254,25.5254,64700.0
2010-01-29 15:10:00,36.77,36.78,36.62,36.62,69000.0,25.5324,25.5393,25.4282,25.4282,69000.0
2010-01-29 15:15:00,36.62,36.68,36.61,36.67,49600.0,25.4282,25.4699,25.4213,25.4629,49600.0
2010-01-29 15:20:00,36.68,36.69,36.65,36.67,39700.0,25.4699,25.4768,25.449,25.4629,39700.0
2010-01-29 15:25:00,36.66,36.67,36.58,36.6,52100.0,25.456,25.4629,25.4004,25.4143,52100.0
2010-01-29 15:30:00,36.6,36.61,36.5,36.55,104400.0,25.4143,25.4213,25.3449,25.3796,104400.0
2010-01-29 15:35:00,36.55,36.59,36.53,36.53,72300.0,25.3796,25.4074,25.3657,25.3657,72300.0
2010-01-29 15:40:00,36.52,36.53,36.44,36.47,119200.0,25.3588,25.3657,25.3032,25.3241,119200.0
2010-01-29 15:45:00,36.47,36.51,36.43,36.5,67500.0,25.3241,25.3518,25.2963,25.3449,67500.0
2010-01-29 15:50:00,36.5,36.56,36.47,36.56,124900.0,25.3449,25.3866,25.3241,25.3866,124900.0
2010-01-29 15:55:00,36.55,36.56,36.43,36.45,108200.0,25.3796,25.3866,25.2963,25.3102,108200.0
2010-02-01 09:30:00,36.59,36.59,36.06,36.43,50800.0,25.4074,25.4074,25.0394,25.2963,50800.0
2010-02-01 09:35:00,36.43,36.48,36.16,36.24,35700.0,25.2963,25.331,25.1088,25.1643,35700.0
2010-02-01 09:40:00,36.24,36.51,36.24,36.5,17200.0,25.1643,25.3518,25.1643,25.3449,17200.0
2010-02-01 09:45:00,36.51,36.58,36.49,36.49,19700.0,25.3518,25.4004,25.3379,25.3379,19700.0
2010-02-01 09:50:00,36.5,36.51,36.43,36.43,13900.0,25.3449,25.3518,25.2963,25.2963,13900.0
2010-02-01 09:55:00,36.43,36.43,36.31,36.32,16400.0,25.2963,25.2963,25.213,25.2199,16400.0
2010-02-01 10:00:00,36.31,36.4,36.29,36.31,46600.0,25.213,25.2755,25.1991,25.213,46600.0
2010-02-01 10:05:00,36.32,36.35,36.27,36.35,23300.0,25.2199,25.2407,25.1852,25.2407,23300.0
2010-02-01 10:10:00,36.33,36.44,36.33,36.41,26300.0,25.2268,25.3032,25.2268,25.2824,26300.0
2010-02-01 10:15:00,36.41,36.43,36.39,36.43,8500.0,25.2824,25.2963,25.2685,25.2963,8500.0
2010-02-01 10:20:00,36.43,36.43,36.39,36.39,10500.0,25.2963,25.2963,25.2685,25.2685,10500.0
2010-02-01 10:25:00,36.39,36.41,36.37,36.4,32900.0,25.2685,25.2824,25.2546,25.2755,32900.0
2010-02-01 10:30:00,36.4,36.45,36.4,36.44,11800.0,25.2755,25.3102,25.2755,25.3032,11800.0
2010-02-01 10:35:00,36.44,36.56,36.44,36.51,52200.0,25.3032,25.3866,25.3032,25.3518,52200.0
2010-02-01 10:40:00,36.51,36.52,36.45,36.51,44300.0,25.3518,25.3588,25.3102,25.3518,44300.0
2010-02-01 10:45:00,36.51,36.53,36.46,36.49,28000.0,25.3518,25.3657,25.3171,25.3379,28000.0
2010-02-01 10:50:00,36.5,36.51,36.47,36.47,8500.0,25.3449,25.3518,25.3241,25.3241,8500.0
2010-02-01 10:55:00,36.47,36.53,36.45,36.52,28800.0,25.3241,25.3657,25.3102,25.3588,28800.0
2010-02-01 11:00:00,36.5,36.51,36.49,36.5,10600.0,25.3449,25.3518,25.3379,25.3449,10600.0
2010-02-01 11:05:00,36.51,36.55,36.5,36.54,13600.0,25.3518,25.3796,25.3449,25.3727,13600.0
2010-02-01 11:10:00,36.54,36.55,36.47,36.47,21000.0,25.3727,25.3796,25.3241,25.3241,21000.0
2010-02-01 11:15:00,36.48,36.52,36.46,36.52,22200.0,25.331,25.3588,25.3171,25.3588,22200.0
2010-02-01 11:20:00,36.52,36.52,36.47,36.49,28200.0,25.3588,25.3588,25.3241,25.3379,28200.0
2010-02-01 11:25:00,36.49,36.5,36.47,36.48,26400.0,25.3379,25.3449,25.3241,25.331,26400.0
2010-02-01 11:30:00,36.48,36.53,36.47,36.53,25600.0,25.331,25.3657,25.3241,25.3657,25600.0
2010-02-01 11:35:00,36.53,36.53,36.5,36.5,11100.0,25.3657,25.3657,25.3449,25.3449,11100.0
2010-02-01 11:40:00,36.5,36.51,36.48,36.51,23400.0,25.3449,25.3518,25.331,25.3518,23400.0
2010-02-01 11:45:00,36.51,36.51,36.5,36.51,28800.0,25.3518,25.3518,25.3449,25.3518,28800.0
2010-02-01 11:50:00,36.51,36.51,36.48,36.49,26100.0,25.3518,25.3518,25.331,25.3379,26100.0
2010-02-01 11:55:00,36.48,36.49,36.47,36.48,18000.0,25.331,25.3379,25.3241,25.331,18000.0
2010-02-01 12:00:00,36.48,36.49,36.48,36.48,32600.0,25.331,25.3379,25.331,25.331,32600.0
2010-02-01 12:05:00,36.49,36.54,36.48,36.49,26400.0,25.3379,25.3727,25.331,25.3379,26400.0
2010-02-01 12:10:00,36.49,36.51,36.47,36.51,39500.0,25.3379,25.3518,25.3241,25.3518,39500.0
2010-02-01 12:15:00,36.5,36.51,36.48,36.51,21700.0,25.3449,25.3518,25.331,25.3518,21700.0
2010-02-01 12:20:00,36.51,36.51,36.5,36.51,14700.0,25.3518,25.3518,25.3449,25.3518,14700.0
2010-02-01 12:25:00,36.51,36.56,36.51,36.56,24800.0,25.3518,25.3866,25.3518,25.3866,24800.0
2010-02-01 12:30:00,36.56,36.58,36.52,36.54,14300.0,25.3866,25.4004,25.3588,25.3727,14300.0
2010-02-01 12:35:00,36.52,36.52,36.4,36.51,31500.0,25.3588,25.3588,25.2755,25.3518,31500.0
2010-02-01 12:40:00,36.51,36.57,36.51,36.57,9000.0,25.3518,25.3935,25.3518,25.3935,9000.0
2010-02-01 12:45:00,36.57,36.6,36.56,36.6,6700.0,25.3935,25.4143,25.3866,25.4143,6700.0
2010-02-01 12:50:00,36.6,36.61,36.55,36.55,96100.0,25.4143,25.4213,25.3796,25.3796,96100.0
2010-02-01 12:55:00,36.55,36.56,36.51,36.54,16700.0,25.3796,25.3866,25.3518,25.3727,16700.0
2010-02-01 13:00:00,36.53,36.53,36.42,36.5,36200.0,25.3657,25.3657,25.2893,25.3449,36200.0
2010-02-01 13:05:00,36.49,36.54,36.49,36.53,30100.0,25.3379,25.3727,25.3379,25.3657,30100.0
2010-02-01 13:10:00,36.54,36.58,36.54,36.57,7000.0,25.3727,25.4004,25.3727,25.3935,7000.0
2010-02-01 13:15:00,36.56,36.61,36.53,36.59,27300.0,25.3866,25.4213,25.3657,25.4074,27300.0
2010-02-01 13:20:00,36.59,36.61,36.59,36.6,1700.0,25.4074,25.4213,25.4074,25.4143,1700.0
2010-02-01 13:25:00,36.59,36.62,36.57,36.62,16100.0,25.4074,25.4282,25.3935,25.4282,16100.0
2010-02-01 13:30:00,36.62,36.67,36.61,36.67,17300.0,25.4282,25.4629,25.4213,25.4629,17300.0
2010-02-01 13:35:00,36.67,36.67,36.64,36.65,10900.0,25.4629,25.4629,25.4421,25.449,10900.0
2010-02-01 13:40:00,36.65,36.67,36.65,36.65,11300.0,25.449,25.4629,25.449,25.449,11300.0
2010-02-01 13:45:00,36.65,36.66,36.65,36.66,18000.0,25.449,25.456,25.449,25.456,18000.0
2010-02-01 13:50:00,36.66,36.67,36.66,36.66,7700.0,25.456,25.4629,25.456,25.456,7700.0
2010-02-01 13:55:00,36.66,36.67,36.64,36.65,20800.0,25.456,25.4629,25.4421,25.449,20800.0
2010-02-01 14:00:00,36.65,36.66,36.64,36.65,22600.0,25.449,25.456,25.4421,25.449,22600.0
2010-02-01 14:05:00,36.65,36.66,36.64,36.65,4800.0,25.449,25.456,25.4421,25.449,4800.0
2010-02-01 14:10:00,36.65,36.67,36.64,36.66,18500.0,25.449,25.4629,25.4421,25.456,18500.0
2010-02-01 14:15:00,36.65,36.7,36.65,36.67,18300.0,25.449,25.4838,25.449,25.4629,18300.0
2010-02-01 14:20:00,36.67,36.68,36.66,36.67,6400.0,25.4629,25.4699,25.456,25.4629,6400.0
2010-02-01 14:25:00,36.67,36.68,36.63,36.64,20300.0,25.4629,25.4699,25.4352,25.4421,20300.0
2010-02-01 14:30:00,36.63,36.67,36.63,36.65,36100.0,25.4352,25.4629,25.4352,25.449,36100.0
2010-02-01 14:35:00,36.65,36.66,36.65,36.65,15400.0,25.449,25.456,25.449,25.449,15400.0
2010-02-01 14:40:00,36.65,36.67,36.65,36.66,19200.0,25.449,25.4629,25.449,25.456,19200.0
2010-02-01 14:45:00,36.66,36.7,36.65,36.66,16000.0,25.456,25.4838,25.449,25.456,16000.0
2010-02-01 14:50:00,36.65,36.66,36.65,36.66,6600.0,25.449,25.456,25.449,25.456,6600.0
2010-02-01 14:55:00,36.65,36.66,36.64,36.64,16200.0,25.449,25.456,25.4421,25.4421,16200.0
2010-02-01 15:00:00,36.65,36.67,36.63,36.65,47500.0,25.449,25.4629,25.4352,25.449,47500.0
2010-02-01 15:05:00,36.65,36.68,36.64,36.66,17100.0,25.449,25.4699,25.4421,25.456,17100.0
2010-02-01 15:10:00,36.67,36.7,36.65,36.68,36100.0,25.4629,25.4838,25.449,25.4699,36100.0
2010-02-01 15:15:00,36.68,36.68,36.57,36.6,51900.0,25.4699,25.4699,25.3935,25.4143,51900.0
2010-02-01 15:20:00,36.6,36.63,36.6,36.61,22400.0,25.4143,25.4352,25.4143,25.4213,22400.0
2010-02-01 15:25:00,36.61,36.65,36.6,36.64,55600.0,25.4213,25.449,25.4143,25.4421,55600.0
2010-02-01 15:30:00,36.64,36.68,36.63,36.65,37200.0,25.4421,25.4699,25.4352,25.449,37200.0
2010-02-01 15:35:00,36.65,36.68,36.61,36.67,37700.0,25.449,25.4699,25.4213,25.4629,37700.0
2010-02-01 15:40:00,36.67,36.71,36.64,36.71,83600.0,25.4629,25.4907,25.4421,25.4907,83600.0
2010-02-01 15:45:00,36.71,36.72,36.68,36.72,49100.0,25.4907,25.4977,25.4699,25.4977,49100.0
2010-02-01 15:50:00,36.72,36.77,36.7,36.76,67400.0,25.4977,25.5324,25.4838,25.5254,67400.0
2010-02-01 15:55:00,36.77,36.81,36.75,36.79,136600.0,25.5324,25.5601,25.5185,25.5463,136600.0
2010-02-02 09:30:00,37.85,37.96,37.14,37.45,114100.0,26.2823,26.3587,25.7893,26.0045,114100.0
2010-02-02 09:35:00,37.42,37.68,37.37,37.63,73000.0,25.9837,26.1643,25.949,26.1295,73000.0
2010-02-02 09:40:00,37.6,37.62,37.33,37.48,85800.0,26.1087,26.1226,25.9212,26.0254,85800.0
2010-02-02 09:45:00,37.49,37.49,37.29,37.37,64500.0,26.0323,26.0323,25.8934,25.949,64500.0
2010-02-02 09:50:00,37.38,37.47,37.31,37.43,45800.0,25.9559,26.0184,25.9073,25.9907,45800.0
2010-02-02 09:55:00,37.44,37.49,37.34,37.42,55100.0,25.9976,26.0323,25.9282,25.9837,55100.0
2010-02-02 10:00:00,37.41,37.45,37.25,37.36,53700.0,25.9768,26.0045,25.8657,25.9421,53700.0
2010-02-02 10:05:00,37.37,37.44,37.36,37.4,39100.0,25.949,25.9976,25.9421,25.9698,39100.0
2010-02-02 10:10:00,37.4,37.41,37.31,37.33,35500.0,25.9698,25.9768,25.9073,25.9212,35500.0
2010-02-02 10:15:00,37.33,37.51,37.33,37.5,29900.0,25.9212,26.0462,25.9212,26.0393,29900.0
2010-02-02 10:20:00,37.5,37.52,37.47,37.48,24100.0,26.0393,26.0532,26.0184,26.0254,24100.0
2010-02-02 10:25:00,37.48,37.48,37.45,37.46,15000.0,26.0254,26.0254,26.0045,26.0115,15000.0
2010-02-02 10:30:00,37.47,37.47,37.42,37.42,15400.0,26.0184,26.0184,25.9837,25.9837,15400.0
2010-02-02 10:35:00,37.42,37.59,37.42,37.55,33800.0,25.9837,26.1018,25.9837,26.074,33800.0
2010-02-02 10:40:00,37.54,37.55,37.42,37.46,40000.0,26.067,26.074,25.9837,26.0115,40000.0
2010-02-02 10:45:00,37.46,37.46,37.39,37.43,39000.0,26.0115,26.0115,25.9629,25.9907,39000.0
2010-02-02 10:50:00,37.43,37.5,37.42,37.5,25700.0,25.9907,26.0393,25.9837,26.0393,25700.0
2010-02-02 10:55:00,37.49,37.56,37.49,37.5,19200.0,26.0323,26.0809,26.0323,26.0393,19200.0
2010-02-02 11:00:00,37.5,37.51,37.45,37.45,9400.0,26.0393,26.0462,26.0045,26.0045,9400.0
2010-02-02 11:05:00,37.45,37.48,37.42,37.48,32900.0,26.0045,26.0254,25.9837,26.0254,32900.0
2010-02-02 11:10:00,37.48,37.57,37.47,37.57,13000.0,26.0254,26.0879,26.0184,26.0879,13000.0
2010-02-02 11:15:00,37.56,37.56,37.46,37.49,13700.0,26.0809,26.0809,26.0115,26.0323,13700.0
2010-02-02 11:20:00,37.49,37.62,37.49,37.57,29900.0,26.0323,26.1226,26.0323,26.0879,29900.0
2010-02-02 11:25:00,37.57,37.58,37.56,37.57,8100.0,26.0879,26.0948,26.0809,26.0879,8100.0
2010-02-02 11:30:00,37.58,37.63,37.57,37.59,53400.0,26.0948,26.1295,26.0879,26.1018,53400.0
2010-02-02 11:35:00,37.58,37.58,37.51,37.52,9900.0,26.0948,26.0948,26.0462,26.0532,9900.0
2010-02-02 11:40:00,37.51,37.52,37.41,37.42,22100.0,26.0462,26.0532,25.9768,25.9837,22100.0
2010-02-02 11:45:00,37.42,37.56,37.42,37.47,39200.0,25.9837,26.0809,25.9837,26.0184,39200.0
2010-02-02 11:50:00,37.47,37.48,37.4,37.42,17800.0,26.0184,26.0254,25.9698,25.9837,17800.0
2010-02-02 11:55:00,37.42,37.45,37.4,37.41,18600.0,25.9837,26.0045,25.9698,25.9768,18600.0
2010-02-02 12:00:00,37.42,37.42,37.39,37.41,11400.0,25.9837,25.9837,25.9629,25.9768,11400.0
2010-02-02 12:05:00,37.4,37.53,37.4,37.47,16700.0,25.9698,26.0601,25.9698,26.0184,16700.0
2010-02-02 12:10:00,37.45,37.46,37.39,37.46,20800.0,26.0045,26.0115,25.9629,26.0115,20800.0
2010-02-02 12:15:00,37.47,37.51,37.4,37.4,28600.0,26.0184,26.0462,25.9698,25.9698,28600.0
2010-02-02 12:20:00,37.41,37.48,37.4,37.4,43600.0,25.9768,26.0254,25.9698,25.9698,43600.0
2010-02-02 12:25:00,37.4,37.42,37.4,37.41,17500.0,25.9698,25.9837,25.9698,25.9768,17500.0
2010-02-02 12:30:00,37.42,37.42,37.41,37.42,6900.0,25.9837,25.9837,25.9768,25.9837,6900.0
2010-02-02 12:35:00,37.41,37.41,37.34,37.38,31100.0,25.9768,25.9768,25.9282,25.9559,31100.0
2010-02-02 12:40:00,37.39,37.4,37.38,37.39,11500.0,25.9629,25.9698,25.9559,25.9629,11500.0
2010-02-02 12:45:00,37.39,37.39,37.37,37.38,13400.0,25.9629,25.9629,25.949,25.9559,13400.0
2010-02-02 12:50:00,37.39,37.41,37.38,37.41,16700.0,25.9629,25.9768,25.9559,25.9768,16700.0
2010-02-02 12:55:00,37.4,37.41,37.38,37.38,13800.0,25.9698,25.9768,25.9559,25.9559,13800.0
2010-02-02 13:00:00,37.38,37.43,37.37,37.39,36500.0,25.9559,25.9907,25.949,25.9629,36500.0
2010-02-02 13:05:00,37.39,37.4,37.39,37.4,10900.0,25.9629,25.9698,25.9629,25.9698,10900.0
2010-02-02 13:10:00,37.4,37.41,37.35,37.35,19100.0,25.9698,25.9768,25.9351,25.9351,19100.0
2010-02-02 13:15:00,37.35,37.38,37.33,37.37,14300.0,25.9351,25.9559,25.9212,25.949,14300.0
2010-02-02 13:20:00,37.38,37.4,37.37,37.38,19300.0,25.9559,25.9698,25.949,25.9559,19300.0
2010-02-02 13:25:00,37.39,37.4,37.36,37.39,15400.0,25.9629,25.9698,25.9421,25.9629,15400.0
2010-02-02 13:30:00,37.4,37.4,37.34,37.34,14500.0,25.9698,25.9698,25.9282,25.9282,14500.0
2010-02-02 13:35:00,37.34,37.35,37.31,37.35,12900.0,25.9282,25.9351,25.9073,25.9351,12900.0
2010-02-02 13:40:00,37.35,37.36,37.31,37.31,15200.0,25.9351,25.9421,25.9073,25.9073,15200.0
2010-02-02 13:45:00,37.31,37.4,37.3,37.35,38500.0,25.9073,25.9698,25.9004,25.9351,38500.0
2010-02-02 13:50:00,37.35,37.37,37.33,37.36,13300.0,25.9351,25.949,25.9212,25.9421,13300.0
2010-02-02 13:55:00,37.36,37.37,37.33,37.33,23800.0,25.9421,25.949,25.9212,25.9212,23800.0
2010-02-02 14:00:00,37.34,37.34,37.25,37.27,32700.0,25.9282,25.9282,25.8657,25.8796,32700.0
2010-02-02 14:05:00,37.28,37.3,37.2,37.2,35900.0,25.8865,25.9004,25.831,25.831,35900.0
2010-02-02 14:10:00,37.2,37.25,37.2,37.25,20800.0,25.831,25.8657,25.831,25.8657,20800.0
2010-02-02 14:15:00,37.25,37.25,37.19,37.22,17200.0,25.8657,25.8657,25.824,25.8448,17200.0
2010-02-02 14:20:00,37.21,37.25,37.21,37.25,15400.0,25.8379,25.8657,25.8379,25.8657,15400.0
2010-02-02 14:25:00,37.25,37.25,37.24,37.24,16100.0,25.8657,25.8657,25.8587,25.8587,16100.0
2010-02-02 14:30:00,37.24,37.25,37.11,37.14,64000.0,25.8587,25.8657,25.7685,25.7893,64000.0
2010-02-02 14:35:00,37.14,37.14,37.04,37.1,53400.0,25.7893,25.7893,25.7199,25.7615,53400.0
2010-02-02 14:40:00,37.1,37.12,37.07,37.07,31700.0,25.7615,25.7754,25.7407,25.7407,31700.0
2010-02-02 14:45:00,37.07,37.13,37.0,37.06,68800.0,25.7407,25.7823,25.6921,25.7337,68800.0
2010-02-02 14:50:00,37.06,37.07,36.95,36.95,58200.0,25.7337,25.7407,25.6574,25.6574,58200.0
2010-02-02 14:55:00,36.96,37.06,36.96,37.04,52600.0,25.6643,25.7337,25.6643,25.7199,52600.0
2010-02-02 15:00:00,37.05,37.09,37.0,37.07,34600.0,25.7268,25.7546,25.6921,25.7407,34600.0
2010-02-02 15:05:00,37.07,37.16,37.07,37.15,33800.0,25.7407,25.8032,25.7407,25.7962,33800.0
2010-02-02 15:10:00,37.15,37.26,37.14,37.24,45900.0,25.7962,25.8726,25.7893,25.8587,45900.0
2010-02-02 15:15:00,37.24,37.28,37.18,37.19,28600.0,25.8587,25.8865,25.8171,25.824,28600.0
2010-02-02 15:20:00,37.18,37.18,37.0,37.01,43600.0,25.8171,25.8171,25.6921,25.699,43600.0
2010-02-02 15:25:00,37.0,37.07,36.99,37.01,55500.0,25.6921,25.7407,25.6851,25.699,55500.0
2010-02-02 15:30:00,37.01,37.13,37.01,37.12,45200.0,25.699,25.7823,25.699,25.7754,45200.0
2010-02-02 15:35:00,37.12,37.16,37.09,37.15,27600.0,25.7754,25.8032,25.7546,25.7962,27600.0
2010-02-02 15:40:00,37.15,37.21,37.11,37.11,57000.0,25.7962,25.8379,25.7685,25.7685,57000.0
2010-02-02 15:45:00,37.11,37.15,37.03,37.04,64100.0,25.7685,25.7962,25.7129,25.7199,64100.0
2010-02-02 15:50:00,37.05,37.15,37.04,37.15,65700.0,25.7268,25.7962,25.7199,25.7962,65700.0
2010-02-02 15:55:00,37.15,37.21,37.15,37.2,98200.0,25.7962,25.8379,25.7962,25.831,98200.0
2010-02-03 09:30:00,37.23,37.57,37.1,37.15,78700.0,25.8518,26.0879,25.7615,25.7962,78700.0
2010-02-03 09:35:00,37.12,37.25,36.98,37.25,45600.0,25.7754,25.8657,25.6782,25.8657,45600.0
2010-02-03 09:40:00,37.21,37.34,37.16,37.28,31400.0,25.8379,25.9282,25.8032,25.8865,31400.0
2010-02-03 09:45:00,37.26,37.36,37.26,37.36,17300.0,25.8726,25.9421,25.8726,25.9421,17300.0
2010-02-03 09:50:00,37.36,37.36,37.26,37.26,25800.0,25.9421,25.9421,25.8726,25.8726,25800.0
2010-02-03 09:55:00,37.27,37.36,37.26,37.29,35100.0,25.8796,25.9421,25.8726,25.8934,35100.0
2010-02-03 10:00:00,37.3,37.31,37.19,37.3,25000.0,25.9004,25.9073,25.824,25.9004,25000.0
2010-02-03 10:05:00,37.3,37.33,37.26,37.3,24900.0,25.9004,25.9212,25.8726,25.9004,24900.0
2010-02-03 10:10:00,37.3,37.31,37.25,37.25,11400.0,25.9004,25.9073,25.8657,25.8657,11400.0
2010-02-03 10:15:00,37.24,37.28,37.24,37.26,15300.0,25.8587,25.8865,25.8587,25.8726,15300.0
2010-02-03 10:20:00,37.28,37.29,37.22,37.22,15500.0,25.8865,25.8934,25.8448,25.8448,15500.0
2010-02-03 10:25:00,37.22,37.22,37.13,37.13,17300.0,25.8448,25.8448,25.7823,25.7823,17300.0
2010-02-03 10:30:00,37.13,37.15,37.08,37.15,33200.0,25.7823,25.7962,25.7476,25.7962,33200.0
2010-02-03 10:35:00,37.15,37.25,37.15,37.25,21400.0,25.7962,25.8657,25.7962,25.8657,21400.0
2010-02-03 10:40:00,37.25,37.31,37.24,37.31,13900.0,25.8657,25.9073,25.8587,25.9073,13900.0
2010-02-03 10:45:00,37.31,37.33,37.26,37.33,12600.0,25.9073,25.9212,25.8726,25.9212,12600.0
2010-02-03 10:50:00,37.33,37.37,37.29,37.29,12800.0,25.9212,25.949,25.8934,25.8934,12800.0
2010-02-03 10:55:00,37.3,37.31,37.22,37.22,18500.0,25.9004,25.9073,25.8448,25.8448,18500.0
2010-02-03 11:00:00,37.21,37.21,37.11,37.16,15000.0,25.8379,25.8379,25.7685,25.8032,15000.0
2010-02-03 11:05:00,37.15,37.2,37.15,37.19,80200.0,25.7962,25.831,25.7962,25.824,80200.0
2010-02-03 11:10:00,37.2,37.2,37.17,37.18,5900.0,25.831,25.831,25.8101,25.8171,5900.0
2010-02-03 11:15:00,37.17,37.18,37.08,37.09,12300.0,25.8101,25.8171,25.7476,25.7546,12300.0
2010-02-03 11:20:00,37.08,37.18,37.08,37.18,16900.0,25.7476,25.8171,25.7476,25.8171,16900.0
2010-02-03 11:25:00,37.18,37.19,37.14,37.14,11200.0,25.8171,25.824,25.7893,25.7893,11200.0
2010-02-03 11:30:00,37.13,37.13,37.06,37.09,12100.0,25.7823,25.7823,25.7337,25.7546,12100.0
2010-02-03 11:35:00,37.09,37.16,37.09,37.16,9500.0,25.7546,25.8032,25.7546,25.8032,9500.0
2010-02-03 11:40:00,37.14,37.16,37.11,37.12,17300.0,25.7893,25.8032,25.7685,25.7754,17300.0
2010-02-03 11:45:00,37.12,37.12,37.05,37.05,13900.0,25.7754,25.7754,25.7268,25.7268,13900.0
2010-02-03 11:50:00,37.05,37.05,37.0,37.01,11000.0,25.7268,25.7268,25.6921,25.699,11000.0
2010-02-03 11:55:00,37.01,37.04,36.97,37.02,12300.0,25.699,25.7199,25.6712,25.706,12300.0
2010-02-03 12:00:00,37.03,37.07,37.0,37.01,9200.0,25.7129,25.7407,25.6921,25.699,9200.0
2010-02-03 12:05:00,37.01,37.02,36.98,37.0,9500.0,25.699,25.706,25.6782,25.6921,9500.0
2010-02-03 12:10:00,36.98,37.0,36.95,36.97,10700.0,25.6782,25.6921,25.6574,25.6712,10700.0
2010-02-03 12:15:00,36.98,37.04,36.98,37.04,7200.0,25.6782,25.7199,25.6782,25.7199,7200.0
2010-02-03 12:20:00,37.07,37.07,37.03,37.04,6900.0,25.7407,25.7407,25.7129,25.7199,6900.0
2010-02-03 12:25:00,37.03,37.06,37.03,37.06,18800.0,25.7129,25.7337,25.7129,25.7337,18800.0
2010-02-03 12:30:00,37.05,37.05,36.99,37.0,13000.0,25.7268,25.7268,25.6851,25.6921,13000.0
2010-02-03 12:35:00,37.0,37.04,37.0,37.03,8900.0,25.6921,25.7199,25.6921,25.7129,8900.0
2010-02-03 12:40:00,37.04,37.11,37.04,37.11,4900.0,25.7199,25.7685,25.7199,25.7685,4900.0
2010-02-03 12:45:00,37.11,37.12,37.07,37.07,5400.0,25.7685,25.7754,25.7407,25.7407,5400.0
2010-02-03 12:50:00,37.06,37.08,37.05,37.08,5200.0,25.7337,25.7476,25.7268,25.7476,5200.0
2010-02-03 12:55:00,37.08,37.08,37.03,37.03,5800.0,25.7476,25.7476,25.7129,25.7129,5800.0
2010-02-03 13:00:00,37.02,37.1,36.99,37.08,17600.0,25.706,25.7615,25.6851,25.7476,17600.0
2010-02-03 13:05:00,37.1,37.19,37.1,37.18,6800.0,25.7615,25.824,25.7615,25.8171,6800.0
2010-02-03 13:10:00,37.19,37.19,37.1,37.12,7800.0,25.824,25.824,25.7615,25.7754,7800.0
2010-02-03 13:15:00,37.13,37.18,37.12,37.17,4100.0,25.7823,25.8171,25.7754,25.8101,4100.0
2010-02-03 13:20:00,37.17,37.18,37.15,37.17,9600.0,25.8101,25.8171,25.7962,25.8101,9600.0
2010-02-03 13:25:00,37.15,37.16,37.15,37.15,2100.0,25.7962,25.8032,25.7962,25.7962,2100.0
2010-02-03 13:30:00,37.16,37.17,37.15,37.17,8000.0,25.8032,25.8101,25.7962,25.8101,8000.0
2010-02-03 13:35:00,37.18,37.25,37.18,37.2,8700.0,25.8171,25.8657,25.8171,25.831,8700.0
2010-02-03 13:40:00,37.17,37.19,37.15,37.15,4300.0,25.8101,25.824,25.7962,25.7962,4300.0
2010-02-03 13:45:00,37.16,37.17,37.15,37.16,5300.0,25.8032,25.8101,25.7962,25.8032,5300.0
2010-02-03 13:50:00,37.16,37.2,37.16,37.2,8300.0,25.8032,25.831,25.8032,25.831,8300.0
2010-02-03 13:55:00,37.2,37.2,37.15,37.15,14300.0,25.831,25.831,25.7962,25.7962,14300.0
2010-02-03 14:00:00,37.15,37.17,37.12,37.16,15400.0,25.7962,25.8101,25.7754,25.8032,15400.0
2010-02-03 14:05:00,37.16,37.19,37.16,37.18,9700.0,25.8032,25.824,25.8032,25.8171,9700.0
2010-02-03 14:10:00,37.18,37.22,37.18,37.21,7200.0,25.8171,25.8448,25.8171,25.8379,7200.0
2010-02-03 14:15:00,37.21,37.24,37.21,37.23,9300.0,25.8379,25.8587,25.8379,25.8518,9300.0
2010-02-03 14:20:00,37.24,37.24,37.23,37.24,4600.0,25.8587,25.8587,25.8518,25.8587,4600.0
2010-02-03 14:25:00,37.24,37.24,37.21,37.21,11500.0,25.8587,25.8587,25.8379,25.8379,11500.0
2010-02-03 14:30:00,37.22,37.22,37.21,37.22,12400.0,25.8448,25.8448,25.8379,25.8448,12400.0
2010-02-03 14:35:00,37.22,37.23,37.18,37.23,12500.0,25.8448,25.8518,25.8171,25.8518,12500.0
2010-02-03 14:40:00,37.23,37.25,37.23,37.25,8100.0,25.8518,25.8657,25.8518,25.8657,8100.0
2010-02-03 14:45:00,37.25,37.25,37.2,37.21,14600.0,25.8657,25.8657,25.831,25.8379,14600.0
2010-02-03 14:50:00,37.22,37.25,37.21,37.24,13100.0,25.8448,25.8657,25.8379,25.8587,13100.0
2010-02-03 14:55:00,37.23,37.24,37.2,37.2,10200.0,25.8518,25.8587,25.831,25.831,10200.0
2010-02-03 15:00:00,37.21,37.22,37.19,37.2,13300.0,25.8379,25.8448,25.824,25.831,13300.0
2010-02-03 15:05:00,37.19,37.22,37.19,37.2,26600.0,25.824,25.8448,25.824,25.831,26600.0
2010-02-03 15:10:00,37.19,37.19,37.13,37.14,18700.0,25.824,25.824,25.7823,25.7893,18700.0
2010-02-03 15:15:00,37.13,37.14,37.07,37.07,23100.0,25.7823,25.7893,25.7407,25.7407,23100.0
2010-02-03 15:20:00,37.07,37.22,37.07,37.21,29500.0,25.7407,25.8448,25.7407,25.8379,29500.0
2010-02-03 15:25:00,37.21,37.21,37.17,37.18,13400.0,25.8379,25.8379,25.8101,25.8171,13400.0
2010-02-03 15:30:00,37.19,37.25,37.18,37.24,28700.0,25.824,25.8657,25.8171,25.8587,28700.0
2010-02-03 15:35:00,37.24,37.26,37.2,37.26,30600.0,25.8587,25.8726,25.831,25.8726,30600.0
2010-02-03 15:40:00,37.26,37.27,37.22,37.22,27900.0,25.8726,25.8796,25.8448,25.8448,27900.0
2010-02-03 15:45:00,37.22,37.24,37.19,37.23,41000.0,25.8448,25.8587,25.824,25.8518,41000.0
2010-02-03 15:50:00,37.23,37.24,37.2,37.22,28300.0,25.8518,25.8587,25.831,25.8448,28300.0
2010-02-03 15:55:00,37.21,37.22,37.15,37.15,72900.0,25.8379,25.8448,25.7962,25.7962,72900.0
2010-02-04 09:30:00,37.01,37.01,36.81,36.81,32900.0,25.699,25.699,25.5601,25.5601,32900.0
2010-02-04 09:35:00,36.82,36.82,36.77,36.8,22500.0,25.5671,25.5671,25.5324,25.5532,22500.0
2010-02-04 09:40:00,36.82,36.88,36.8,36.85,13500.0,25.5671,25.6088,25.5532,25.5879,13500.0
2010-02-04 09:45:00,36.84,36.85,36.75,36.85,39900.0,25.581,25.5879,25.5185,25.5879,39900.0
2010-02-04 09:50:00,36.84,36.9,36.8,36.89,24000.0,25.581,25.6226,25.5532,25.6157,24000.0
2010-02-04 09:55:00,36.88,36.92,36.87,36.92,26600.0,25.6088,25.6365,25.6018,25.6365,26600.0
2010-02-04 10:00:00,36.92,37.07,36.92,37.05,23500.0,25.6365,25.7407,25.6365,25.7268,23500.0
2010-02-04 10:05:00,37.05,37.09,37.05,37.09,16400.0,25.7268,25.7546,25.7268,25.7546,16400.0
2010-02-04 10:10:00,37.08,37.09,36.95,37.0,30800.0,25.7476,25.7546,25.6574,25.6921,30800.0
2010-02-04 10:15:00,36.99,37.02,36.97,37.01,21600.0,25.6851,25.706,25.6712,25.699,21600.0
2010-02-04 10:20:00,37.01,37.04,36.99,36.99,14200.0,25.699,25.7199,25.6851,25.6851,14200.0
2010-02-04 10:25:00,36.99,37.05,36.96,36.97,21500.0,25.6851,25.7268,25.6643,25.6712,21500.0
2010-02-04 10:30:00,36.97,37.07,36.97,37.02,13000.0,25.6712,25.7407,25.6712,25.706,13000.0
2010-02-04 10:35:00,37.02,37.03,37.0,37.01,10000.0,25.706,25.7129,25.6921,25.699,10000.0
2010-02-04 10:40:00,37.02,37.11,37.01,37.06,26700.0,25.706,25.7685,25.699,25.7337,26700.0
2010-02-04 10:45:00,37.06,37.09,37.06,37.08,8100.0,25.7337,25.7546,25.7337,25.7476,8100.0
2010-02-04 10:50:00,37.08,37.12,37.06,37.07,19800.0,25.7476,25.7754,25.7337,25.7407,19800.0
2010-02-04 10:55:00,37.07,37.12,37.0,37.03,26800.0,25.7407,25.7754,25.6921,25.7129,26800.0
2010-02-04 11:00:00,37.02,37.11,37.01,37.1,20800.0,25.706,25.7685,25.699,25.7615,20800.0
2010-02-04 11:05:00,37.1,37.13,37.1,37.1,13500.0,25.7615,25.7823,25.7615,25.7615,13500.0
2010-02-04 11:10:00,37.1,37.1,37.0,37.02,33200.0,25.7615,25.7615,25.6921,25.706,33200.0
2010-02-04 11:15:00,37.01,37.03,36.99,37.03,24800.0,25.699,25.7129,25.6851,25.7129,24800.0
2010-02-04 11:20:00,37.03,37.1,37.02,37.07,14000.0,25.7129,25.7615,25.706,25.7407,14000.0
2010-02-04 11:25:00,37.06,37.12,37.03,37.1,11300.0,25.7337,25.7754,25.7129,25.7615,11300.0
2010-02-04 11:30:00,37.11,37.12,37.06,37.07,7700.0,25.7685,25.7754,25.7337,25.7407,7700.0
2010-02-04 11:35:00,37.07,37.08,37.0,37.0,17500.0,25.7407,25.7476,25.6921,25.6921,17500.0
2010-02-04 11:40:00,37.0,37.05,36.97,37.04,56000.0,25.6921,25.7268,25.6712,25.7199,56000.0
2010-02-04 11:45:00,37.05,37.07,37.04,37.06,31800.0,25.7268,25.7407,25.7199,25.7337,31800.0
2010-02-04 11:50:00,37.06,37.1,37.05,37.06,41000.0,25.7337,25.7615,25.7268,25.7337,41000.0
2010-02-04 11:55:00,37.07,37.08,37.04,37.04,6800.0,25.7407,25.7476,25.7199,25.7199,6800.0
2010-02-04 12:00:00,37.04,37.05,37.0,37.01,27700.0,25.7199,25.7268,25.6921,25.699,27700.0
2010-02-04 12:05:00,37.0,37.02,36.98,37.02,14400.0,25.6921,25.706,25.6782,25.706,14400.0
2010-02-04 12:10:00,37.03,37.03,36.98,36.98,14100.0,25.7129,25.7129,25.6782,25.6782,14100.0
2010-02-04 12:15:00,36.97,37.01,36.9,36.93,63400.0,25.6712,25.699,25.6226,25.6435,63400.0
2010-02-04 12:20:00,36.94,36.99,36.92,36.96,88200.0,25.6504,25.6851,25.6365,25.6643,88200.0
2010-02-04 12:25:00,36.97,36.98,36.95,36.97,36100.0,25.6712,25.6782,25.6574,25.6712,36100.0
2010-02-04 12:30:00,36.96,37.01,36.96,36.98,13500.0,25.6643,25.699,25.6643,25.6782,13500.0
2010-02-04 12:35:00,36.99,36.99,36.96,36.96,10200.0,25.6851,25.6851,25.6643,25.6643,10200.0
2010-02-04 12:40:00,36.96,36.97,36.92,36.93,21500.0,25.6643,25.6712,25.6365,25.6435,21500.0
2010-02-04 12:45:00,36.94,36.94,36.9,36.9,8400.0,25.6504,25.6504,25.6226,25.6226,8400.0
2010-02-04 12:50:00,36.91,36.99,36.91,36.99,19100.0,25.6296,25.6851,25.6296,25.6851,19100.0
2010-02-04 12:55:00,36.99,37.08,36.99,37.08,5300.0,25.6851,25.7476,25.6851,25.7476,5300.0
2010-02-04 13:00:00,37.08,37.08,37.04,37.07,13100.0,25.7476,25.7476,25.7199,25.7407,13100.0
2010-02-04 13:05:00,37.08,37.08,37.04,37.04,13800.0,25.7476,25.7476,25.7199,25.7199,13800.0
2010-02-04 13:10:00,37.02,37.03,37.02,37.02,2300.0,25.706,25.7129,25.706,25.706,2300.0
2010-02-04 13:15:00,37.02,37.07,37.02,37.06,10600.0,25.706,25.7407,25.706,25.7337,10600.0
2010-02-04 13:20:00,37.07,37.07,37.0,37.0,16800.0,25.7407,25.7407,25.6921,25.6921,16800.0
2010-02-04 13:25:00,37.0,37.02,36.98,37.02,19800.0,25.6921,25.706,25.6782,25.706,19800.0
2010-02-04 13:30:00,37.02,37.02,37.0,37.0,15800.0,25.706,25.706,25.6921,25.6921,15800.0
2010-02-04 13:35:00,37.01,37.01,36.97,36.97,9800.0,25.699,25.699,25.6712,25.6712,9800.0
2010-02-04 13:40:00,36.98,37.01,36.95,36.97,40900.0,25.6782,25.699,25.6574,25.6712,40900.0
2010-02-04 13:45:00,36.97,36.98,36.95,36.96,25600.0,25.6712,25.6782,25.6574,25.6643,25600.0
2010-02-04 13:50:00,36.97,37.0,36.96,36.99,15100.0,25.6712,25.6921,25.6643,25.6851,15100.0
2010-02-04 13:55:00,36.99,37.02,36.95,36.95,29100.0,25.6851,25.706,25.6574,25.6574,29100.0
2010-02-04 14:00:00,36.94,36.97,36.92,36.97,15900.0,25.6504,25.6712,25.6365,25.6712,15900.0
2010-02-04 14:05:00,36.97,36.98,36.95,36.96,16300.0,25.6712,25.6782,25.6574,25.6643,16300.0
2010-02-04 14:10:00,36.96,36.99,36.93,36.95,37900.0,25.6643,25.6851,25.6435,25.6574,37900.0
2010-02-04 14:15:00,36.94,36.98,36.9,36.98,26000.0,25.6504,25.6782,25.6226,25.6782,26000.0
2010-02-04 14:20:00,36.97,37.01,36.97,36.98,25500.0,25.6712,25.699,25.6712,25.6782,25500.0
2010-02-04 14:25:00,36.98,37.01,36.97,36.99,18800.0,25.6782,25.699,25.6712,25.6851,18800.0
2010-02-04 14:30:00,36.99,37.0,36.98,36.98,12100.0,25.6851,25.6921,25.6782,25.6782,12100.0
2010-02-04 14:35:00,36.98,37.02,36.98,37.0,32900.0,25.6782,25.706,25.6782,25.6921,32900.0
2010-02-04 14:40:00,37.0,37.02,36.99,37.0,18300.0,25.6921,25.706,25.6851,25.6921,18300.0
2010-02-04 14:45:00,37.0,37.03,36.97,37.03,23500.0,25.6921,25.7129,25.6712,25.7129,23500.0
2010-02-04 14:50:00,37.03,37.03,37.0,37.02,40300.0,25.7129,25.7129,25.6921,25.706,40300.0
2010-02-04 14:55:00,37.02,37.1,37.01,37.1,40400.0,25.706,25.7615,25.699,25.7615,40400.0
2010-02-04 15:00:00,37.1,37.1,37.05,37.08,50400.0,25.7615,25.7615,25.7268,25.7476,50400.0
2010-02-04 15:05:00,37.07,37.15,37.07,37.12,53500.0,25.7407,25.7962,25.7407,25.7754,53500.0
2010-02-04 15:10:00,37.12,37.12,37.04,37.07,42500.0,25.7754,25.7754,25.7199,25.7407,42500.0
2010-02-04 15:15:00,37.07,37.13,37.06,37.12,52100.0,25.7407,25.7823,25.7337,25.7754,52100.0
2010-02-04 15:20:00,37.12,37.14,37.1,37.13,70100.0,25.7754,25.7893,25.7615,25.7823,70100.0
2010-02-04 15:25:00,37.14,37.16,37.05,37.05,73400.0,25.7893,25.8032,25.7268,25.7268,73400.0
2010-02-04 15:30:00,37.05,37.1,37.04,37.06,45700.0,25.7268,25.7615,25.7199,25.7337,45700.0
2010-02-04 15:35:00,37.06,37.1,37.05,37.06,91000.0,25.7337,25.7615,25.7268,25.7337,91000.0
2010-02-04 15:40:00,37.05,37.11,37.05,37.06,87100.0,25.7268,25.7685,25.7268,25.7337,87100.0
2010-02-04 15:45:00,37.06,37.1,37.03,37.04,97300.0,25.7337,25.7615,25.7129,25.7199,97300.0
2010-02-04 15:50:00,37.05,37.07,36.96,36.97,57000.0,25.7268,25.7407,25.6643,25.6712,57000.0
2010-02-04 15:55:00,36.96,36.97,36.9,36.91,107000.0,25.6643,25.6712,25.6226,25.6296,107000.0
2010-02-05 09:30:00,36.83,36.95,36.8,36.81,34400.0,25.574,25.6574,25.5532,25.5601,34400.0
2010-02-05 09:35:00,36.81,36.95,36.81,36.85,19800.0,25.5601,25.6574,25.5601,25.5879,19800.0
2010-02-05 09:40:00,36.85,37.0,36.85,37.0,12700.0,25.5879,25.6921,25.5879,25.6921,12700.0
2010-02-05 09:45:00,37.01,37.04,36.94,36.95,15700.0,25.699,25.7199,25.6504,25.6574,15700.0
2010-02-05 09:50:00,36.95,37.0,36.95,36.96,30700.0,25.6574,25.6921,25.6574,25.6643,30700.0
2010-02-05 09:55:00,36.93,36.98,36.93,36.95,14300.0,25.6435,25.6782,25.6435,25.6574,14300.0
2010-02-05 10:00:00,36.95,36.95,36.9,36.9,22000.0,25.6574,25.6574,25.6226,25.6226,22000.0
2010-02-05 10:05:00,36.9,36.92,36.86,36.9,32500.0,25.6226,25.6365,25.5949,25.6226,32500.0
2010-02-05 10:10:00,36.9,37.01,36.9,36.99,28600.0,25.6226,25.699,25.6226,25.6851,28600.0
2010-02-05 10:15:00,36.98,36.98,36.89,36.9,21600.0,25.6782,25.6782,25.6157,25.6226,21600.0
2010-02-05 10:20:00,36.91,37.02,36.91,37.0,25000.0,25.6296,25.706,25.6296,25.6921,25000.0
2010-02-05 10:25:00,37.0,37.01,36.95,36.98,13700.0,25.6921,25.699,25.6574,25.6782,13700.0
2010-02-05 10:30:00,36.98,37.0,36.95,36.97,28500.0,25.6782,25.6921,25.6574,25.6712,28500.0
2010-02-05 10:35:00,36.97,36.97,36.91,36.93,14800.0,25.6712,25.6712,25.6296,25.6435,14800.0
2010-02-05 10:40:00,36.94,36.98,36.93,36.94,20600.0,25.6504,25.6782,25.6435,25.6504,20600.0
2010-02-05 10:45:00,36.96,36.99,36.93,36.97,24100.0,25.6643,25.6851,25.6435,25.6712,24100.0
2010-02-05 10:50:00,36.97,36.99,36.88,36.88,15800.0,25.6712,25.6851,25.6088,25.6088,15800.0
2010-02-05 10:55:00,36.87,36.94,36.86,36.92,10900.0,25.6018,25.6504,25.5949,25.6365,10900.0
2010-02-05 11:00:00,36.92,36.94,36.9,36.91,10300.0,25.6365,25.6504,25.6226,25.6296,10300.0
2010-02-05 11:05:00,36.9,36.94,36.9,36.92,10600.0,25.6226,25.6504,25.6226,25.6365,10600.0
2010-02-05 11:10:00,36.92,36.93,36.88,36.91,21400.0,25.6365,25.6435,25.6088,25.6296,21400.0
2010-02-05 11:15:00,36.9,36.93,36.85,36.85,23400.0,25.6226,25.6435,25.5879,25.5879,23400.0
2010-02-05 11:20:00,36.85,36.86,36.82,36.84,19500.0,25.5879,25.5949,25.5671,25.581,19500.0
2010-02-05 11:25:00,36.83,36.87,36.8,36.8,12500.0,25.574,25.6018,25.5532,25.5532,12500.0
2010-02-05 11:30:00,36.8,36.85,36.8,36.82,37400.0,25.5532,25.5879,25.5532,25.5671,37400.0
2010-02-05 11:35:00,36.82,36.85,36.8,36.8,30100.0,25.5671,25.5879,25.5532,25.5532,30100.0
2010-02-05 11:40:00,36.8,36.89,36.77,36.88,45300.0,25.5532,25.6157,25.5324,25.6088,45300.0
2010-02-05 11:45:00,36.89,36.89,36.77,36.81,83400.0,25.6157,25.6157,25.5324,25.5601,83400.0
2010-02-05 11:50:00,36.81,36.9,36.8,36.87,37600.0,25.5601,25.6226,25.5532,25.6018,37600.0
2010-02-05 11:55:00,36.87,36.91,36.85,36.9,11800.0,25.6018,25.6296,25.5879,25.6226,11800.0
2010-02-05 12:00:00,36.9,36.92,36.87,36.9,12900.0,25.6226,25.6365,25.6018,25.6226,12900.0
2010-02-05 12:05:00,36.9,36.95,36.89,36.94,11200.0,25.6226,25.6574,25.6157,25.6504,11200.0
2010-02-05 12:10:00,36.94,37.0,36.94,36.99,14400.0,25.6504,25.6921,25.6504,25.6851,14400.0
2010-02-05 12:15:00,36.98,37.06,36.97,37.04,17300.0,25.6782,25.7337,25.6712,25.7199,17300.0
2010-02-05 12:20:00,37.04,37.1,37.04,37.07,17400.0,25.7199,25.7615,25.7199,25.7407,17400.0
2010-02-05 12:25:00,37.09,37.12,37.09,37.12,9200.0,25.7546,25.7754,25.7546,25.7754,9200.0
2010-02-05 12:30:00,37.12,37.14,37.1,37.11,17200.0,25.7754,25.7893,25.7615,25.7685,17200.0
2010-02-05 12:35:00,37.11,37.16,37.11,37.11,21300.0,25.7685,25.8032,25.7685,25.7685,21300.0
2010-02-05 12:40:00,37.11,37.19,37.11,37.18,47500.0,25.7685,25.824,25.7685,25.8171,47500.0
2010-02-05 12:45:00,37.18,37.2,37.14,37.17,21900.0,25.8171,25.831,25.7893,25.8101,21900.0
2010-02-05 12:50:00,37.18,37.19,37.12,37.13,18100.0,25.8171,25.824,25.7754,25.7823,18100.0
2010-02-05 12:55:00,37.13,37.19,37.1,37.18,19600.0,25.7823,25.824,25.7615,25.8171,19600.0
2010-02-05 13:00:00,37.18,37.18,37.17,37.18,6300.0,25.8171,25.8171,25.8101,25.8171,6300.0
2010-02-05 13:05:00,37.18,37.18,37.09,37.09,27200.0,25.8171,25.8171,25.7546,25.7546,27200.0
2010-02-05 13:10:00,37.09,37.1,37.07,37.1,16700.0,25.7546,25.7615,25.7407,25.7615,16700.0
2010-02-05 13:15:00,37.09,37.12,37.09,37.12,10300.0,25.7546,25.7754,25.7546,25.7754,10300.0
2010-02-05 13:20:00,37.12,37.13,37.08,37.08,15800.0,25.7754,25.7823,25.7476,25.7476,15800.0
2010-02-05 13:25:00,37.09,37.09,37.07,37.09,11800.0,25.7546,25.7546,25.7407,25.7546,11800.0
2010-02-05 13:30:00,37.09,37.1,37.05,37.06,15300.0,25.7546,25.7615,25.7268,25.7337,15300.0
2010-02-05 13:35:00,37.06,37.08,37.03,37.04,30200.0,25.7337,25.7476,25.7129,25.7199,30200.0
2010-02-05 13:40:00,37.03,37.04,37.01,37.01,22800.0,25.7129,25.7199,25.699,25.699,22800.0
2010-02-05 13:45:00,37.02,37.06,37.01,37.04,34600.0,25.706,25.7337,25.699,25.7199,34600.0
2010-02-05 13:50:00,37.03,37.06,37.02,37.02,19000.0,25.7129,25.7337,25.706,25.706,19000.0
2010-02-05 13:55:00,37.03,37.04,37.01,37.01,26100.0,25.7129,25.7199,25.699,25.699,26100.0
2010-02-05 14:00:00,37.01,37.07,37.01,37.06,33200.0,25.699,25.7407,25.699,25.7337,33200.0
2010-02-05 14:05:00,37.06,37.09,37.06,37.08,19300.0,25.7337,25.7546,25.7337,25.7476,19300.0
2010-02-05 14:10:00,37.08,37.12,37.07,37.12,24800.0,25.7476,25.7754,25.7407,25.7754,24800.0
2010-02-05 14:15:00,37.11,37.12,37.09,37.1,18500.0,25.7685,25.7754,25.7546,25.7615,18500.0
2010-02-05 14:20:00,37.1,37.1,37.04,37.09,35000.0,25.7615,25.7615,25.7199,25.7546,35000.0
2010-02-05 14:25:00,37.09,37.13,37.07,37.13,22600.0,25.7546,25.7823,25.7407,25.7823,22600.0
2010-02-05 14:30:00,37.13,37.13,37.05,37.11,25400.0,25.7823,25.7823,25.7268,25.7685,25400.0
2010-02-05 14:35:00,37.11,37.13,37.08,37.12,28600.0,25.7685,25.7823,25.7476,25.7754,28600.0
2010-02-05 14:40:00,37.12,37.12,37.06,37.08,25500.0,25.7754,25.7754,25.7337,25.7476,25500.0
2010-02-05 14:45:00,37.09,37.1,37.04,37.1,35600.0,25.7546,25.7615,25.7199,25.7615,35600.0
2010-02-05 14:50:00,37.1,37.15,37.1,37.15,32900.0,25.7615,25.7962,25.7615,25.7962,32900.0
2010-02-05 14:55:00,37.15,37.17,37.11,37.17,36100.0,25.7962,25.8101,25.7685,25.8101,36100.0
2010-02-05 15:00:00,37.17,37.24,37.15,37.23,50700.0,25.8101,25.8587,25.7962,25.8518,50700.0
2010-02-05 15:05:00,37.22,37.42,37.21,37.39,126100.0,25.8448,25.9837,25.8379,25.9629,126100.0
2010-02-05 15:10:00,37.38,37.5,37.33,37.46,76200.0,25.9559,26.0393,25.9212,26.0115,76200.0
2010-02-05 15:15:00,37.46,37.46,37.29,37.33,35000.0,26.0115,26.0115,25.8934,25.9212,35000.0
2010-02-05 15:20:00,37.34,37.36,37.29,37.31,34600.0,25.9282,25.9421,25.8934,25.9073,34600.0
2010-02-05 15:25:00,37.29,37.37,37.29,37.29,30300.0,25.8934,25.949,25.8934,25.8934,30300.0
2010-02-05 15:30:00,37.29,37.45,37.28,37.43,57700.0,25.8934,26.0045,25.8865,25.9907,57700.0
2010-02-05 15:35:00,37.43,37.45,37.35,37.38,36200.0,25.9907,26.0045,25.9351,25.9559,36200.0
2010-02-05 15:40:00,37.38,37.39,37.31,37.34,45000.0,25.9559,25.9629,25.9073,25.9282,45000.0
2010-02-05 15:45:00,37.34,37.37,37.2,37.21,55000.0,25.9282,25.949,25.831,25.8379,55000.0
2010-02-05 15:50:00,37.21,37.34,37.21,37.34,53600.0,25.8379,25.9282,25.8379,25.9282,53600.0
2010-02-05 15:55:00,37.34,37.4,37.32,37.37,100400.0,25.9282,25.9698,25.9143,25.949,100400.0
2010-02-08 09:30:00,37.46,37.46,37.06,37.07,26200.0,26.0115,26.0115,25.7337,25.7407,26200.0
2010-02-08 09:35:00,37.07,37.19,37.02,37.1,19100.0,25.7407,25.824,25.706,25.7615,19100.0
2010-02-08 09:40:00,37.11,37.12,36.9,36.96,32100.0,25.7685,25.7754,25.6226,25.6643,32100.0
2010-02-08 09:45:00,36.97,37.01,36.93,36.97,28800.0,25.6712,25.699,25.6435,25.6712,28800.0
2010-02-08 09:50:00,36.97,37.04,36.97,37.01,30800.0,25.6712,25.7199,25.6712,25.699,30800.0
2010-02-08 09:55:00,37.01,37.08,36.98,37.08,34300.0,25.699,25.7476,25.6782,25.7476,34300.0
2010-02-08 10:00:00,37.09,37.1,37.02,37.05,26400.0,25.7546,25.7615,25.706,25.7268,26400.0
2010-02-08 10:05:00,37.06,37.08,37.03,37.03,10500.0,25.7337,25.7476,25.7129,25.7129,10500.0
2010-02-08 10:10:00,37.03,37.07,37.03,37.06,20600.0,25.7129,25.7407,25.7129,25.7337,20600.0
2010-02-08 10:15:00,37.06,37.07,36.96,36.97,17300.0,25.7337,25.7407,25.6643,25.6712,17300.0
2010-02-08 10:20:00,36.96,37.02,36.94,36.99,37300.0,25.6643,25.706,25.6504,25.6851,37300.0
2010-02-08 10:25:00,37.0,37.06,37.0,37.03,19800.0,25.6921,25.7337,25.6921,25.7129,19800.0
2010-02-08 10:30:00,37.02,37.08,37.02,37.05,22600.0,25.706,25.7476,25.706,25.7268,22600.0
2010-02-08 10:35:00,37.04,37.06,37.01,37.01,8900.0,25.7199,25.7337,25.699,25.699,8900.0
2010-02-08 10:40:00,37.02,37.04,37.01,37.02,10000.0,25.706,25.7199,25.699,25.706,10000.0
2010-02-08 10:45:00,37.02,37.08,37.01,37.08,8400.0,25.706,25.7476,25.699,25.7476,8400.0
2010-02-08 10:50:00,37.08,37.08,37.01,37.01,8800.0,25.7476,25.7476,25.699,25.699,8800.0
2010-02-08 10:55:00,37.01,37.03,36.99,36.99,23700.0,25.699,25.7129,25.6851,25.6851,23700.0
2010-02-08 11:00:00,36.99,37.02,36.98,36.99,20900.0,25.6851,25.706,25.6782,25.6851,20900.0
2010-02-08 11:05:00,36.99,37.01,36.98,37.0,20200.0,25.6851,25.699,25.6782,25.6921,20200.0
2010-02-08 11:10:00,37.0,37.06,37.0,37.05,25200.0,25.6921,25.7337,25.6921,25.7268,25200.0
2010-02-08 11:15:00,37.05,37.06,37.04,37.05,19800.0,25.7268,25.7337,25.7199,25.7268,19800.0
2010-02-08 11:20:00,37.05,37.06,37.05,37.06,11400.0,25.7268,25.7337,25.7268,25.7337,11400.0
2010-02-08 11:25:00,37.06,37.08,37.06,37.06,17200.0,25.7337,25.7476,25.7337,25.7337,17200.0
2010-02-08 11:30:00,37.06,37.07,37.06,37.06,8700.0,25.7337,25.7407,25.7337,25.7337,8700.0
2010-02-08 11:35:00,37.07,37.07,37.06,37.06,5400.0,25.7407,25.7407,25.7337,25.7337,5400.0
2010-02-08 11:40:00,37.06,37.07,37.05,37.06,16600.0,25.7337,25.7407,25.7268,25.7337,16600.0
2010-02-08 11:45:00,37.06,37.06,37.05,37.06,8000.0,25.7337,25.7337,25.7268,25.7337,8000.0
2010-02-08 11:50:00,37.06,37.06,37.01,37.02,17500.0,25.7337,25.7337,25.699,25.706,17500.0
2010-02-08 11:55:00,37.01,37.03,37.01,37.02,9800.0,25.699,25.7129,25.699,25.706,9800.0
2010-02-08 12:00:00,37.03,37.03,36.99,37.01,17000.0,25.7129,25.7129,25.6851,25.699,17000.0
2010-02-08 12:05:00,37.01,37.04,37.0,37.03,22000.0,25.699,25.7199,25.6921,25.7129,22000.0
2010-02-08 12:10:00,37.03,37.06,37.02,37.02,27200.0,25.7129,25.7337,25.706,25.706,27200.0
2010-02-08 12:15:00,37.03,37.06,37.01,37.06,19700.0,25.7129,25.7337,25.699,25.7337,19700.0
2010-02-08 12:20:00,37.05,37.07,37.03,37.03,13000.0,25.7268,25.7407,25.7129,25.7129,13000.0
2010-02-08 12:25:00,37.03,37.07,37.03,37.06,11000.0,25.7129,25.7407,25.7129,25.7337,11000.0
2010-02-08 12:30:00,37.06,37.06,37.02,37.04,11400.0,25.7337,25.7337,25.706,25.7199,11400.0
2010-02-08 12:35:00,37.05,37.08,37.04,37.07,7000.0,25.7268,25.7476,25.7199,25.7407,7000.0
2010-02-08 12:40:00,37.09,37.1,37.07,37.09,8500.0,25.7546,25.7615,25.7407,25.7546,8500.0
2010-02-08 12:45:00,37.1,37.11,37.1,37.1,5600.0,25.7615,25.7685,25.7615,25.7615,5600.0
2010-02-08 12:50:00,37.1,37.11,37.09,37.09,7700.0,25.7615,25.7685,25.7546,25.7546,7700.0
2010-02-08 12:55:00,37.1,37.1,37.09,37.09,9400.0,25.7615,25.7615,25.7546,25.7546,9400.0
2010-02-08 13:00:00,37.09,37.09,37.05,37.05,12500.0,25.7546,25.7546,25.7268,25.7268,12500.0
2010-02-08 13:05:00,37.05,37.07,37.03,37.04,11800.0,25.7268,25.7407,25.7129,25.7199,11800.0
2010-02-08 13:10:00,37.03,37.04,37.03,37.03,3900.0,25.7129,25.7199,25.7129,25.7129,3900.0
2010-02-08 13:15:00,37.03,37.09,37.03,37.09,17400.0,25.7129,25.7546,25.7129,25.7546,17400.0
2010-02-08 13:20:00,37.09,37.1,37.08,37.09,10000.0,25.7546,25.7615,25.7476,25.7546,10000.0
2010-02-08 13:25:00,37.08,37.09,37.05,37.07,18100.0,25.7476,25.7546,25.7268,25.7407,18100.0
2010-02-08 13:30:00,37.07,37.08,37.05,37.05,8600.0,25.7407,25.7476,25.7268,25.7268,8600.0
2010-02-08 13:35:00,37.05,37.1,37.05,37.1,7800.0,25.7268,25.7615,25.7268,25.7615,7800.0
2010-02-08 13:40:00,37.1,37.13,37.08,37.12,42600.0,25.7615,25.7823,25.7476,25.7754,42600.0
2010-02-08 13:45:00,37.12,37.14,37.11,37.14,7500.0,25.7754,25.7893,25.7685,25.7893,7500.0
2010-02-08 13:50:00,37.13,37.15,37.12,37.12,8400.0,25.7823,25.7962,25.7754,25.7754,8400.0
2010-02-08 13:55:00,37.12,37.12,37.08,37.08,11300.0,25.7754,25.7754,25.7476,25.7476,11300.0
2010-02-08 14:00:00,37.09,37.1,37.08,37.09,9900.0,25.7546,25.7615,25.7476,25.7546,9900.0
2010-02-08 14:05:00,37.09,37.1,37.08,37.08,6000.0,25.7546,25.7615,25.7476,25.7476,6000.0
2010-02-08 14:10:00,37.07,37.07,37.05,37.06,6700.0,25.7407,25.7407,25.7268,25.7337,6700.0
2010-02-08 14:15:00,37.06,37.07,37.05,37.07,7000.0,25.7337,25.7407,25.7268,25.7407,7000.0
2010-02-08 14:20:00,37.06,37.07,37.05,37.05,6700.0,25.7337,25.7407,25.7268,25.7268,6700.0
2010-02-08 14:25:00,37.05,37.05,37.05,37.05,4300.0,25.7268,25.7268,25.7268,25.7268,4300.0
2010-02-08 14:30:00,37.06,37.07,37.03,37.05,10900.0,25.7337,25.7407,25.7129,25.7268,10900.0
2010-02-08 14:35:00,37.05,37.07,37.05,37.05,20000.0,25.7268,25.7407,25.7268,25.7268,20000.0
2010-02-08 14:40:00,37.05,37.06,37.03,37.06,12100.0,25.7268,25.7337,25.7129,25.7337,12100.0
2010-02-08 14:45:00,37.06,37.06,37.05,37.06,3200.0,25.7337,25.7337,25.7268,25.7337,3200.0
2010-02-08 14:50:00,37.05,37.07,37.05,37.07,23200.0,25.7268,25.7407,25.7268,25.7407,23200.0
2010-02-08 14:55:00,37.07,37.07,37.05,37.06,12700.0,25.7407,25.7407,25.7268,25.7337,12700.0
2010-02-08 15:00:00,37.05,37.06,37.0,37.01,23900.0,25.7268,25.7337,25.6921,25.699,23900.0
2010-02-08 15:05:00,37.01,37.02,37.0,37.01,16400.0,25.699,25.706,25.6921,25.699,16400.0
2010-02-08 15:10:00,37.0,37.02,36.99,37.01,32800.0,25.6921,25.706,25.6851,25.699,32800.0
2010-02-08 15:15:00,37.01,37.02,36.97,36.98,23800.0,25.699,25.706,25.6712,25.6782,23800.0
2010-02-08 15:20:00,36.99,37.01,36.98,37.01,9400.0,25.6851,25.699,25.6782,25.699,9400.0
2010-02-08 15:25:00,37.0,37.01,36.97,37.01,22600.0,25.6921,25.699,25.6712,25.699,22600.0
2010-02-08 15:30:00,37.0,37.04,36.99,37.04,17700.0,25.6921,25.7199,25.6851,25.7199,17700.0
2010-02-08 15:35:00,37.04,37.08,37.04,37.07,27300.0,25.7199,25.7476,25.7199,25.7407,27300.0
2010-02-08 15:40:00,37.06,37.08,37.04,37.07,36900.0,25.7337,25.7476,25.7199,25.7407,36900.0
2010-02-08 15:45:00,37.08,37.08,36.97,36.99,53900.0,25.7476,25.7476,25.6712,25.6851,53900.0
2010-02-08 15:50:00,36.99,36.99,36.92,36.92,49000.0,25.6851,25.6851,25.6365,25.6365,49000.0
2010-02-08 15:55:00,36.92,36.97,36.9,36.93,75400.0,25.6365,25.6712,25.6226,25.6435,75400.0
2010-02-09 09:30:00,37.24,37.24,37.12,37.21,14700.0,25.8587,25.8587,25.7754,25.8379,14700.0
2010-02-09 09:35:00,37.19,37.26,37.19,37.24,7000.0,25.824,25.8726,25.824,25.8587,7000.0
2010-02-09 09:40:00,37.24,37.31,37.19,37.19,19700.0,25.8587,25.9073,25.824,25.824,19700.0
2010-02-09 09:45:00,37.19,37.24,37.18,37.22,17700.0,25.824,25.8587,25.8171,25.8448,17700.0
2010-02-09 09:50:00,37.22,37.27,37.19,37.25,16300.0,25.8448,25.8796,25.824,25.8657,16300.0
2010-02-09 09:55:00,37.27,37.29,37.25,37.26,6800.0,25.8796,25.8934,25.8657,25.8726,6800.0
2010-02-09 10:00:00,37.26,37.26,37.16,37.17,25400.0,25.8726,25.8726,25.8032,25.8101,25400.0
2010-02-09 10:05:00,37.18,37.23,37.18,37.21,26600.0,25.8171,25.8518,25.8171,25.8379,26600.0
2010-02-09 10:10:00,37.22,37.26,37.18,37.2,37000.0,25.8448,25.8726,25.8171,25.831,37000.0
2010-02-09 10:15:00,37.2,37.28,37.2,37.23,10000.0,25.831,25.8865,25.831,25.8518,10000.0
2010-02-09 10:20:00,37.23,37.23,37.2,37.21,5500.0,25.8518,25.8518,25.831,25.8379,5500.0
2010-02-09 10:25:00,37.22,37.22,37.13,37.13,14100.0,25.8448,25.8448,25.7823,25.7823,14100.0
2010-02-09 10:30:00,37.12,37.19,37.12,37.19,9200.0,25.7754,25.824,25.7754,25.824,9200.0
2010-02-09 10:35:00,37.2,37.2,37.18,37.19,4000.0,25.831,25.831,25.8171,25.824,4000.0
2010-02-09 10:40:00,37.18,37.19,37.17,37.18,17100.0,25.8171,25.824,25.8101,25.8171,17100.0
2010-02-09 10:45:00,37.17,37.18,37.15,37.18,11500.0,25.8101,25.8171,25.7962,25.8171,11500.0
2010-02-09 10:50:00,37.19,37.19,37.17,37.18,11600.0,25.824,25.824,25.8101,25.8171,11600.0
2010-02-09 10:55:00,37.18,37.21,37.11,37.11,33700.0,25.8171,25.8379,25.7685,25.7685,33700.0
2010-02-09 11:00:00,37.11,37.14,37.1,37.12,27200.0,25.7685,25.7893,25.7615,25.7754,27200.0
2010-02-09 11:05:00,37.1,37.12,37.05,37.05,15800.0,25.7615,25.7754,25.7268,25.7268,15800.0
2010-02-09 11:10:00,37.06,37.12,37.06,37.1,13200.0,25.7337,25.7754,25.7337,25.7615,13200.0
2010-02-09 11:15:00,37.1,37.16,37.09,37.15,14300.0,25.7615,25.8032,25.7546,25.7962,14300.0
2010-02-09 11:20:00,37.15,37.16,37.14,37.16,17400.0,25.7962,25.8032,25.7893,25.8032,17400.0
2010-02-09 11:25:00,37.15,37.17,37.15,37.17,8200.0,25.7962,25.8101,25.7962,25.8101,8200.0
2010-02-09 11:30:00,37.17,37.27,37.14,37.27,29600.0,25.8101,25.8796,25.7893,25.8796,29600.0
2010-02-09 11:35:00,37.3,37.32,37.23,37.27,47100.0,25.9004,25.9143,25.8518,25.8796,47100.0
2010-02-09 11:40:00,37.27,37.27,37.18,37.18,44800.0,25.8796,25.8796,25.8171,25.8171,44800.0
2010-02-09 11:45:00,37.19,37.23,37.17,37.19,25100.0,25.824,25.8518,25.8101,25.824,25100.0
2010-02-09 11:50:00,37.2,37.35,37.2,37.32,23100.0,25.831,25.9351,25.831,25.9143,23100.0
2010-02-09 11:55:00,37.32,37.32,37.2,37.21,17300.0,25.9143,25.9143,25.831,25.8379,17300.0
2010-02-09 12:00:00,37.21,37.24,37.2,37.24,24300.0,25.8379,25.8587,25.831,25.8587,24300.0
2010-02-09 12:05:00,37.24,37.27,37.23,37.27,18100.0,25.8587,25.8796,25.8518,25.8796,18100.0
2010-02-09 12:10:00,37.27,37.28,37.25,37.27,17400.0,25.8796,25.8865,25.8657,25.8796,17400.0
2010-02-09 12:15:00,37.27,37.29,37.24,37.27,33800.0,25.8796,25.8934,25.8587,25.8796,33800.0
2010-02-09 12:20:00,37.26,37.34,37.26,37.3,17800.0,25.8726,25.9282,25.8726,25.9004,17800.0
2010-02-09 12:25:00,37.3,37.32,37.28,37.32,9900.0,25.9004,25.9143,25.8865,25.9143,9900.0
2010-02-09 12:30:00,37.33,37.35,37.33,37.35,7700.0,25.9212,25.9351,25.9212,25.9351,7700.0
2010-02-09 12:35:00,37.35,37.37,37.3,37.32,32100.0,25.9351,25.949,25.9004,25.9143,32100.0
2010-02-09 12:40:00,37.32,37.33,37.11,37.2,49300.0,25.9143,25.9212,25.7685,25.831,49300.0
2010-02-09 12:45:00,37.21,37.27,37.21,37.24,10400.0,25.8379,25.8796,25.8379,25.8587,10400.0
2010-02-09 12:50:00,37.23,37.28,37.2,37.2,24900.0,25.8518,25.8865,25.831,25.831,24900.0
2010-02-09 12:55:00,37.21,37.28,37.21,37.23,15700.0,25.8379,25.8865,25.8379,25.8518,15700.0
2010-02-09 13:00:00,37.23,37.3,37.2,37.21,25500.0,25.8518,25.9004,25.831,25.8379,25500.0
2010-02-09 13:05:00,37.21,37.23,37.2,37.21,19900.0,25.8379,25.8518,25.831,25.8379,19900.0
2010-02-09 13:10:00,37.2,37.22,37.2,37.21,6000.0,25.831,25.8448,25.831,25.8379,6000.0
2010-02-09 13:15:00,37.2,37.22,37.19,37.22,7600.0,25.831,25.8448,25.824,25.8448,7600.0
2010-02-09 13:20:00,37.22,37.25,37.19,37.24,14100.0,25.8448,25.8657,25.824,25.8587,14100.0
2010-02-09 13:25:00,37.24,37.24,37.22,37.23,8800.0,25.8587,25.8587,25.8448,25.8518,8800.0
2010-02-09 13:30:00,37.23,37.23,37.17,37.17,10100.0,25.8518,25.8518,25.8101,25.8101,10100.0
2010-02-09 13:35:00,37.18,37.21,37.17,37.2,9500.0,25.8171,25.8379,25.8101,25.831,9500.0
2010-02-09 13:40:00,37.21,37.23,37.19,37.23,11200.0,25.8379,25.8518,25.824,25.8518,11200.0
2010-02-09 13:45:00,37.23,37.25,37.21,37.22,9900.0,25.8518,25.8657,25.8379,25.8448,9900.0
2010-02-09 13:50:00,37.23,37.27,37.23,37.25,6000.0,25.8518,25.8796,25.8518,25.8657,6000.0
2010-02-09 13:55:00,37.25,37.25,37.22,37.22,4700.0,25.8657,25.8657,25.8448,25.8448,4700.0
2010-02-09 14:00:00,37.23,37.26,37.22,37.23,7900.0,25.8518,25.8726,25.8448,25.8518,7900.0
2010-02-09 14:05:00,37.24,37.27,37.22,37.22,13000.0,25.8587,25.8796,25.8448,25.8448,13000.0
2010-02-09 14:10:00,37.23,37.23,37.21,37.22,9500.0,25.8518,25.8518,25.8379,25.8448,9500.0
2010-02-09 14:15:00,37.22,37.22,37.17,37.2,12000.0,25.8448,25.8448,25.8101,25.831,12000.0
2010-02-09 14:20:00,37.2,37.21,37.19,37.2,9600.0,25.831,25.8379,25.824,25.831,9600.0
2010-02-09 14:25:00,37.21,37.22,37.19,37.22,8300.0,25.8379,25.8448,25.824,25.8448,8300.0
2010-02-09 14:30:00,37.22,37.27,37.22,37.26,8700.0,25.8448,25.8796,25.8448,25.8726,8700.0
2010-02-09 14:35:00,37.26,37.27,37.24,37.24,27800.0,25.8726,25.8796,25.8587,25.8587,27800.0
2010-02-09 14:40:00,37.24,37.28,37.21,37.22,49800.0,25.8587,25.8865,25.8379,25.8448,49800.0
2010-02-09 14:45:00,37.23,37.23,37.21,37.23,16700.0,25.8518,25.8518,25.8379,25.8518,16700.0
2010-02-09 14:50:00,37.22,37.23,37.17,37.21,48800.0,25.8448,25.8518,25.8101,25.8379,48800.0
2010-02-09 14:55:00,37.2,37.23,37.19,37.2,11300.0,25.831,25.8518,25.824,25.831,11300.0
2010-02-09 15:00:00,37.2,37.23,37.19,37.22,17800.0,25.831,25.8518,25.824,25.8448,17800.0
2010-02-09 15:05:00,37.23,37.24,37.2,37.21,14500.0,25.8518,25.8587,25.831,25.8379,14500.0
2010-02-09 15:10:00,37.21,37.25,37.18,37.25,23900.0,25.8379,25.8657,25.8171,25.8657,23900.0
2010-02-09 15:15:00,37.25,37.25,37.22,37.25,10900.0,25.8657,25.8657,25.8448,25.8657,10900.0
2010-02-09 15:20:00,37.24,37.28,37.24,37.26,14300.0,25.8587,25.8865,25.8587,25.8726,14300.0
2010-02-09 15:25:00,37.27,37.28,37.18,37.22,54200.0,25.8796,25.8865,25.8171,25.8448,54200.0
2010-02-09 15:30:00,37.22,37.23,37.2,37.22,39900.0,25.8448,25.8518,25.831,25.8448,39900.0
2010-02-09 15:35:00,37.22,37.23,37.21,37.22,19600.0,25.8448,25.8518,25.8379,25.8448,19600.0
2010-02-09 15:40:00,37.22,37.23,37.21,37.21,45300.0,25.8448,25.8518,25.8379,25.8379,45300.0
2010-02-09 15:45:00,37.22,37.23,37.19,37.2,57200.0,25.8448,25.8518,25.824,25.831,57200.0
2010-02-09 15:50:00,37.2,37.2,37.1,37.11,48400.0,25.831,25.831,25.7615,25.7685,48400.0
2010-02-09 15:55:00,37.12,37.19,37.11,37.18,85600.0,25.7754,25.824,25.7685,25.8171,85600.0
2010-02-10 09:30:00,37.07,37.24,37.03,37.14,12900.0,25.7407,25.8587,25.7129,25.7893,12900.0
2010-02-10 09:35:00,37.14,37.18,37.03,37.03,2100.0,25.7893,25.8171,25.7129,25.7129,2100.0
2010-02-10 09:40:00,37.03,37.03,36.99,37.0,10100.0,25.7129,25.7129,25.6851,25.6921,10100.0
2010-02-10 09:45:00,37.01,37.02,36.96,37.01,14700.0,25.699,25.706,25.6643,25.699,14700.0
2010-02-10 09:50:00,37.01,37.01,36.93,36.93,14300.0,25.699,25.699,25.6435,25.6435,14300.0
2010-02-10 09:55:00,36.95,36.96,36.92,36.95,5800.0,25.6574,25.6643,25.6365,25.6574,5800.0
2010-02-10 10:00:00,36.94,36.94,36.88,36.91,25900.0,25.6504,25.6504,25.6088,25.6296,25900.0
2010-02-10 10:05:00,36.92,36.92,36.81,36.81,7300.0,25.6365,25.6365,25.5601,25.5601,7300.0
2010-02-10 10:10:00,36.82,36.82,36.76,36.8,8600.0,25.5671,25.5671,25.5254,25.5532,8600.0
2010-02-10 10:15:00,36.79,36.82,36.75,36.82,15100.0,25.5463,25.5671,25.5185,25.5671,15100.0
2010-02-10 10:20:00,36.82,36.89,36.81,36.87,12100.0,25.5671,25.6157,25.5601,25.6018,12100.0
2010-02-10 10:25:00,36.89,36.89,36.83,36.87,21600.0,25.6157,25.6157,25.574,25.6018,21600.0
2010-02-10 10:30:00,36.88,36.95,36.84,36.95,18100.0,25.6088,25.6574,25.581,25.6574,18100.0
2010-02-10 10:35:00,36.95,36.96,36.93,36.94,8100.0,25.6574,25.6643,25.6435,25.6504,8100.0
2010-02-10 10:40:00,36.95,37.0,36.94,36.99,14800.0,25.6574,25.6921,25.6504,25.6851,14800.0
2010-02-10 10:45:00,36.98,36.99,36.95,36.96,6900.0,25.6782,25.6851,25.6574,25.6643,6900.0
2010-02-10 10:50:00,36.96,37.0,36.96,37.0,11600.0,25.6643,25.6921,25.6643,25.6921,11600.0
2010-02-10 10:55:00,36.98,37.04,36.98,37.02,10700.0,25.6782,25.7199,25.6782,25.706,10700.0
2010-02-10 11:00:00,37.01,37.02,36.95,36.95,10900.0,25.699,25.706,25.6574,25.6574,10900.0
2010-02-10 11:05:00,36.96,37.06,36.96,37.06,10900.0,25.6643,25.7337,25.6643,25.7337,10900.0
2010-02-10 11:10:00,37.06,37.07,37.01,37.02,8300.0,25.7337,25.7407,25.699,25.706,8300.0
2010-02-10 11:15:00,37.03,37.04,37.0,37.03,9700.0,25.7129,25.7199,25.6921,25.7129,9700.0
2010-02-10 11:20:00,37.03,37.06,37.02,37.04,13000.0,25.7129,25.7337,25.706,25.7199,13000.0
2010-02-10 11:25:00,37.05,37.08,37.04,37.06,21400.0,25.7268,25.7476,25.7199,25.7337,21400.0
2010-02-10 11:30:00,37.06,37.06,37.03,37.04,6500.0,25.7337,25.7337,25.7129,25.7199,6500.0
2010-02-10 11:35:00,37.04,37.04,37.03,37.03,6500.0,25.7199,25.7199,25.7129,25.7129,6500.0
2010-02-10 11:40:00,37.04,37.04,37.0,37.02,12800.0,25.7199,25.7199,25.6921,25.706,12800.0
2010-02-10 11:45:00,37.02,37.02,37.01,37.02,3300.0,25.706,25.706,25.699,25.706,3300.0
2010-02-10 11:50:00,37.02,37.04,37.01,37.04,8500.0,25.706,25.7199,25.699,25.7199,8500.0
2010-02-10 11:55:00,37.04,37.05,37.0,37.04,31100.0,25.7199,25.7268,25.6921,25.7199,31100.0
2010-02-10 12:00:00,37.04,37.05,37.0,37.04,13100.0,25.7199,25.7268,25.6921,25.7199,13100.0
2010-02-10 12:05:00,37.03,37.03,36.99,37.0,10900.0,25.7129,25.7129,25.6851,25.6921,10900.0
2010-02-10 12:10:00,37.01,37.03,37.0,37.03,2600.0,25.699,25.7129,25.6921,25.7129,2600.0
2010-02-10 12:15:00,37.02,37.02,37.0,37.01,7000.0,25.706,25.706,25.6921,25.699,7000.0
2010-02-10 12:20:00,37.01,37.09,37.0,37.07,13800.0,25.699,25.7546,25.6921,25.7407,13800.0
2010-02-10 12:25:00,37.07,37.08,37.04,37.07,8000.0,25.7407,25.7476,25.7199,25.7407,8000.0
2010-02-10 12:30:00,37.08,37.14,37.03,37.03,19400.0,25.7476,25.7893,25.7129,25.7129,19400.0
2010-02-10 12:35:00,37.03,37.04,37.03,37.04,7900.0,25.7129,25.7199,25.7129,25.7199,7900.0
2010-02-10 12:40:00,37.04,37.05,37.03,37.04,7100.0,25.7199,25.7268,25.7129,25.7199,7100.0
2010-02-10 12:45:00,37.03,37.05,37.03,37.03,4700.0,25.7129,25.7268,25.7129,25.7129,4700.0
2010-02-10 12:50:00,37.03,37.04,37.02,37.03,3900.0,25.7129,25.7199,25.706,25.7129,3900.0
2010-02-10 12:55:00,37.04,37.05,37.0,37.01,5000.0,25.7199,25.7268,25.6921,25.699,5000.0
2010-02-10 13:00:00,37.01,37.05,37.01,37.04,6200.0,25.699,25.7268,25.699,25.7199,6200.0
2010-02-10 13:05:00,37.05,37.08,37.04,37.08,9400.0,25.7268,25.7476,25.7199,25.7476,9400.0
2010-02-10 13:10:00,37.08,37.08,37.05,37.06,10300.0,25.7476,25.7476,25.7268,25.7337,10300.0
2010-02-10 13:15:00,37.07,37.07,37.06,37.06,4000.0,25.7407,25.7407,25.7337,25.7337,4000.0
2010-02-10 13:20:00,37.06,37.07,37.06,37.07,2900.0,25.7337,25.7407,25.7337,25.7407,2900.0
2010-02-10 13:25:00,37.08,37.13,37.08,37.12,5300.0,25.7476,25.7823,25.7476,25.7754,5300.0
2010-02-10 13:30:00,37.11,37.13,37.1,37.11,6700.0,25.7685,25.7823,25.7615,25.7685,6700.0
2010-02-10 13:35:00,37.12,37.12,37.1,37.11,6000.0,25.7754,25.7754,25.7615,25.7685,6000.0
2010-02-10 13:40:00,37.11,37.11,37.08,37.1,6100.0,25.7685,25.7685,25.7476,25.7615,6100.0
2010-02-10 13:45:00,37.09,37.14,37.09,37.12,4700.0,25.7546,25.7893,25.7546,25.7754,4700.0
2010-02-10 13:50:00,37.12,37.17,37.12,37.17,7400.0,25.7754,25.8101,25.7754,25.8101,7400.0
2010-02-10 13:55:00,37.16,37.18,37.16,37.18,10100.0,25.8032,25.8171,25.8032,25.8171,10100.0
2010-02-10 14:00:00,37.18,37.2,37.17,37.2,9400.0,25.8171,25.831,25.8101,25.831,9400.0
2010-02-10 14:05:00,37.19,37.22,37.19,37.22,6900.0,25.824,25.8448,25.824,25.8448,6900.0
2010-02-10 14:10:00,37.22,37.23,37.2,37.23,10500.0,25.8448,25.8518,25.831,25.8518,10500.0
2010-02-10 14:15:00,37.22,37.23,37.22,37.22,5600.0,25.8448,25.8518,25.8448,25.8448,5600.0
2010-02-10 14:20:00,37.22,37.23,37.21,37.22,20200.0,25.8448,25.8518,25.8379,25.8448,20200.0
2010-02-10 14:25:00,37.22,37.23,37.22,37.22,8000.0,25.8448,25.8518,25.8448,25.8448,8000.0
2010-02-10 14:30:00,37.21,37.23,37.21,37.21,15500.0,25.8379,25.8518,25.8379,25.8379,15500.0
2010-02-10 14:35:00,37.21,37.22,37.2,37.21,12800.0,25.8379,25.8448,25.831,25.8379,12800.0
2010-02-10 14:40:00,37.21,37.23,37.21,37.22,25100.0,25.8379,25.8518,25.8379,25.8448,25100.0
2010-02-10 14:45:00,37.22,37.23,37.21,37.22,13600.0,25.8448,25.8518,25.8379,25.8448,13600.0
2010-02-10 14:50:00,37.22,37.25,37.2,37.22,55600.0,25.8448,25.8657,25.831,25.8448,55600.0
2010-02-10 14:55:00,37.22,37.23,37.2,37.2,15200.0,25.8448,25.8518,25.831,25.831,15200.0
2010-02-10 15:00:00,37.2,37.22,37.2,37.22,17400.0,25.831,25.8448,25.831,25.8448,17400.0
2010-02-10 15:05:00,37.22,37.23,37.2,37.21,23700.0,25.8448,25.8518,25.831,25.8379,23700.0
2010-02-10 15:10:00,37.2,37.25,37.2,37.21,22200.0,25.831,25.8657,25.831,25.8379,22200.0
2010-02-10 15:15:00,37.2,37.22,37.17,37.19,26600.0,25.831,25.8448,25.8101,25.824,26600.0
2010-02-10 15:20:00,37.18,37.21,37.18,37.21,14400.0,25.8171,25.8379,25.8171,25.8379,14400.0
2010-02-10 15:25:00,37.22,37.28,37.21,37.26,18600.0,25.8448,25.8865,25.8379,25.8726,18600.0
2010-02-10 15:30:00,37.26,37.26,37.23,37.24,37200.0,25.8726,25.8726,25.8518,25.8587,37200.0
2010-02-10 15:35:00,37.23,37.23,37.2,37.21,51100.0,25.8518,25.8518,25.831,25.8379,51100.0
2010-02-10 15:40:00,37.21,37.24,37.21,37.21,35400.0,25.8379,25.8587,25.8379,25.8379,35400.0
2010-02-10 15:45:00,37.21,37.24,37.21,37.22,35500.0,25.8379,25.8587,25.8379,25.8448,35500.0
2010-02-10 15:50:00,37.22,37.22,37.18,37.2,54400.0,25.8448,25.8448,25.8171,25.831,54400.0
2010-02-10 15:55:00,37.2,37.23,37.19,37.19,65700.0,25.831,25.8518,25.824,25.824,65700.0
2010-02-11 09:30:00,37.23,37.23,36.99,37.01,13300.0,25.8518,25.8518,25.6851,25.699,13300.0
2010-02-11 09:35:00,37.01,37.12,36.95,36.99,5500.0,25.699,25.7754,25.6574,25.6851,5500.0
2010-02-11 09:40:00,36.99,37.02,36.89,36.91,12000.0,25.6851,25.706,25.6157,25.6296,12000.0
2010-02-11 09:45:00,36.92,36.94,36.84,36.9,20600.0,25.6365,25.6504,25.581,25.6226,20600.0
2010-02-11 09:50:00,36.91,37.01,36.91,36.99,14400.0,25.6296,25.699,25.6296,25.6851,14400.0
2010-02-11 09:55:00,36.99,37.04,36.98,37.0,5500.0,25.6851,25.7199,25.6782,25.6921,5500.0
2010-02-11 10:00:00,37.0,37.0,36.98,36.98,14000.0,25.6921,25.6921,25.6782,25.6782,14000.0
2010-02-11 10:05:00,36.97,37.03,36.94,36.95,10900.0,25.6712,25.7129,25.6504,25.6574,10900.0
2010-02-11 10:10:00,36.97,37.08,36.95,36.95,19300.0,25.6712,25.7476,25.6574,25.6574,19300.0
2010-02-11 10:15:00,36.95,37.0,36.94,36.94,20700.0,25.6574,25.6921,25.6504,25.6504,20700.0
2010-02-11 10:20:00,36.94,37.0,36.9,36.98,28600.0,25.6504,25.6921,25.6226,25.6782,28600.0
2010-02-11 10:25:00,36.98,37.04,36.96,37.04,22200.0,25.6782,25.7199,25.6643,25.7199,22200.0
2010-02-11 10:30:00,37.01,37.02,36.96,37.0,14600.0,25.699,25.706,25.6643,25.6921,14600.0
2010-02-11 10:35:00,36.99,36.99,36.96,36.99,17400.0,25.6851,25.6851,25.6643,25.6851,17400.0
2010-02-11 10:40:00,36.98,37.01,36.97,36.98,15900.0,25.6782,25.699,25.6712,25.6782,15900.0
2010-02-11 10:45:00,36.98,37.08,36.98,37.01,8200.0,25.6782,25.7476,25.6782,25.699,8200.0
2010-02-11 10:50:00,37.0,37.01,36.94,36.98,11500.0,25.6921,25.699,25.6504,25.6782,11500.0
2010-02-11 10:55:00,36.99,37.05,36.96,37.0,23500.0,25.6851,25.7268,25.6643,25.6921,23500.0
2010-02-11 11:00:00,37.01,37.03,36.98,37.0,3900.0,25.699,25.7129,25.6782,25.6921,3900.0
2010-02-11 11:05:00,37.0,37.0,36.95,36.97,11400.0,25.6921,25.6921,25.6574,25.6712,11400.0
2010-02-11 11:10:00,36.98,37.03,36.97,37.02,6100.0,25.6782,25.7129,25.6712,25.706,6100.0
2010-02-11 11:15:00,37.02,37.04,37.0,37.0,8500.0,25.706,25.7199,25.6921,25.6921,8500.0
2010-02-11 11:20:00,36.99,37.04,36.99,37.03,9900.0,25.6851,25.7199,25.6851,25.7129,9900.0
2010-02-11 11:25:00,37.03,37.07,37.02,37.04,9300.0,25.7129,25.7407,25.706,25.7199,9300.0
2010-02-11 11:30:00,37.05,37.05,37.0,37.0,12300.0,25.7268,25.7268,25.6921,25.6921,12300.0
2010-02-11 11:35:00,37.0,37.05,37.0,37.0,6600.0,25.6921,25.7268,25.6921,25.6921,6600.0
2010-02-11 11:40:00,37.0,37.07,37.0,37.05,12800.0,25.6921,25.7407,25.6921,25.7268,12800.0
2010-02-11 11:45:00,37.05,37.12,37.05,37.07,16300.0,25.7268,25.7754,25.7268,25.7407,16300.0
2010-02-11 11:50:00,37.08,37.15,37.06,37.15,24600.0,25.7476,25.7962,25.7337,25.7962,24600.0
2010-02-11 11:55:00,37.14,37.14,37.08,37.09,6100.0,25.7893,25.7893,25.7476,25.7546,6100.0
2010-02-11 12:00:00,37.1,37.1,37.04,37.05,7400.0,25.7615,25.7615,25.7199,25.7268,7400.0
2010-02-11 12:05:00,37.05,37.08,37.04,37.08,9200.0,25.7268,25.7476,25.7199,25.7476,9200.0
2010-02-11 12:10:00,37.09,37.1,37.08,37.1,8800.0,25.7546,25.7615,25.7476,25.7615,8800.0
2010-02-11 12:15:00,37.11,37.14,37.1,37.11,8000.0,25.7685,25.7893,25.7615,25.7685,8000.0
2010-02-11 12:20:00,37.11,37.11,37.1,37.1,4300.0,25.7685,25.7685,25.7615,25.7615,4300.0
2010-02-11 12:25:00,37.1,37.12,37.1,37.1,4600.0,25.7615,25.7754,25.7615,25.7615,4600.0
2010-02-11 12:30:00,37.1,37.11,37.1,37.1,3000.0,25.7615,25.7685,25.7615,25.7615,3000.0
2010-02-11 12:35:00,37.11,37.11,37.1,37.11,2400.0,25.7685,25.7685,25.7615,25.7685,2400.0
2010-02-11 12:40:00,37.1,37.11,37.1,37.1,4300.0,25.7615,25.7685,25.7615,25.7615,4300.0
2010-02-11 12:45:00,37.11,37.11,37.1,37.11,3700.0,25.7685,25.7685,25.7615,25.7685,3700.0
2010-02-11 12:50:00,37.1,37.11,37.1,37.11,6900.0,25.7615,25.7685,25.7615,25.7685,6900.0
2010-02-11 12:55:00,37.11,37.17,37.11,37.16,17900.0,25.7685,25.8101,25.7685,25.8032,17900.0
2010-02-11 13:00:00,37.17,37.19,37.16,37.18,10400.0,25.8101,25.824,25.8032,25.8171,10400.0
2010-02-11 13:05:00,37.19,37.19,37.18,37.18,3800.0,25.824,25.824,25.8171,25.8171,3800.0
2010-02-11 13:10:00,37.18,37.2,37.18,37.19,11400.0,25.8171,25.831,25.8171,25.824,11400.0
2010-02-11 13:15:00,37.19,37.19,37.18,37.18,8300.0,25.824,25.824,25.8171,25.8171,8300.0
2010-02-11 13:20:00,37.18,37.18,37.16,37.17,16500.0,25.8171,25.8171,25.8032,25.8101,16500.0
2010-02-11 13:25:00,37.18,37.2,37.18,37.19,7300.0,25.8171,25.831,25.8171,25.824,7300.0
2010-02-11 13:30:00,37.19,37.2,37.16,37.2,20800.0,25.824,25.831,25.8032,25.831,20800.0
2010-02-11 13:35:00,37.2,37.2,37.18,37.18,9200.0,25.831,25.831,25.8171,25.8171,9200.0
2010-02-11 13:40:00,37.18,37.2,37.18,37.19,13400.0,25.8171,25.831,25.8171,25.824,13400.0
2010-02-11 13:45:00,37.2,37.2,37.19,37.19,9200.0,25.831,25.831,25.824,25.824,9200.0
2010-02-11 13:50:00,37.19,37.21,37.19,37.19,11800.0,25.824,25.8379,25.824,25.824,11800.0
2010-02-11 13:55:00,37.2,37.24,37.19,37.24,17900.0,25.831,25.8587,25.824,25.8587,17900.0
2010-02-11 14:00:00,37.23,37.26,37.22,37.24,21300.0,25.8518,25.8726,25.8448,25.8587,21300.0
2010-02-11 14:05:00,37.23,37.26,37.23,37.26,13200.0,25.8518,25.8726,25.8518,25.8726,13200.0
2010-02-11 14:10:00,37.25,37.26,37.24,37.25,15800.0,25.8657,25.8726,25.8587,25.8657,15800.0
2010-02-11 14:15:00,37.25,37.29,37.24,37.29,9200.0,25.8657,25.8934,25.8587,25.8934,9200.0
2010-02-11 14:20:00,37.28,37.29,37.25,37.27,14100.0,25.8865,25.8934,25.8657,25.8796,14100.0
2010-02-11 14:25:00,37.26,37.29,37.26,37.29,8400.0,25.8726,25.8934,25.8726,25.8934,8400.0
2010-02-11 14:30:00,37.29,37.3,37.28,37.28,10400.0,25.8934,25.9004,25.8865,25.8865,10400.0
2010-02-11 14:35:00,37.28,37.34,37.28,37.34,16700.0,25.8865,25.9282,25.8865,25.9282,16700.0
2010-02-11 14:40:00,37.34,37.39,37.34,37.37,24600.0,25.9282,25.9629,25.9282,25.949,24600.0
2010-02-11 14:45:00,37.37,37.42,37.37,37.39,31700.0,25.949,25.9837,25.949,25.9629,31700.0
2010-02-11 14:50:00,37.4,37.42,37.39,37.4,19900.0,25.9698,25.9837,25.9629,25.9698,19900.0
2010-02-11 14:55:00,37.4,37.41,37.4,37.41,14000.0,25.9698,25.9768,25.9698,25.9768,14000.0
2010-02-11 15:00:00,37.4,37.41,37.38,37.38,9600.0,25.9698,25.9768,25.9559,25.9559,9600.0
2010-02-11 15:05:00,37.39,37.39,37.35,37.36,26500.0,25.9629,25.9629,25.9351,25.9421,26500.0
2010-02-11 15:10:00,37.35,37.38,37.35,37.36,28100.0,25.9351,25.9559,25.9351,25.9421,28100.0
2010-02-11 15:15:00,37.37,37.38,37.36,37.38,7700.0,25.949,25.9559,25.9421,25.9559,7700.0
2010-02-11 15:20:00,37.39,37.39,37.36,37.39,22100.0,25.9629,25.9629,25.9421,25.9629,22100.0
2010-02-11 15:25:00,37.39,37.39,37.37,37.38,10800.0,25.9629,25.9629,25.949,25.9559,10800.0
2010-02-11 15:30:00,37.38,37.43,37.38,37.41,36800.0,25.9559,25.9907,25.9559,25.9768,36800.0
2010-02-11 15:35:00,37.41,37.45,37.4,37.4,54400.0,25.9768,26.0045,25.9698,25.9698,54400.0
2010-02-11 15:40:00,37.39,37.4,37.37,37.4,15600.0,25.9629,25.9698,25.949,25.9698,15600.0
2010-02-11 15:45:00,37.4,37.41,37.35,37.36,25900.0,25.9698,25.9768,25.9351,25.9421,25900.0
2010-02-11 15:50:00,37.36,37.42,37.34,37.42,56800.0,25.9421,25.9837,25.9282,25.9837,56800.0
2010-02-11 15:55:00,37.41,37.43,37.39,37.42,42800.0,25.9768,25.9907,25.9629,25.9837,42800.0
2010-02-12 09:30:00,37.25,37.3,37.21,37.21,19800.0,25.8657,25.9004,25.8379,25.8379,19800.0
2010-02-12 09:35:00,37.21,37.27,37.05,37.05,8300.0,25.8379,25.8796,25.7268,25.7268,8300.0
2010-02-12 09:40:00,37.04,37.2,37.03,37.19,23100.0,25.7199,25.831,25.7129,25.824,23100.0
2010-02-12 09:45:00,37.18,37.2,37.06,37.15,28500.0,25.8171,25.831,25.7337,25.7962,28500.0
2010-02-12 09:50:00,37.15,37.18,37.12,37.16,20300.0,25.7962,25.8171,25.7754,25.8032,20300.0
2010-02-12 09:55:00,37.18,37.22,37.13,37.22,19900.0,25.8171,25.8448,25.7823,25.8448,19900.0
2010-02-12 10:00:00,37.21,37.28,37.16,37.17,41400.0,25.8379,25.8865,25.8032,25.8101,41400.0
2010-02-12 10:05:00,37.21,37.32,37.2,37.32,15500.0,25.8379,25.9143,25.831,25.9143,15500.0
2010-02-12 10:10:00,37.32,37.34,37.29,37.34,15200.0,25.9143,25.9282,25.8934,25.9282,15200.0
2010-02-12 10:15:00,37.34,37.36,37.31,37.35,23600.0,25.9282,25.9421,25.9073,25.9351,23600.0
2010-02-12 10:20:00,37.34,37.4,37.33,37.38,23200.0,25.9282,25.9698,25.9212,25.9559,23200.0
2010-02-12 10:25:00,37.38,37.46,37.38,37.45,45800.0,25.9559,26.0115,25.9559,26.0045,45800.0
2010-02-12 10:30:00,37.46,37.46,37.44,37.46,28100.0,26.0115,26.0115,25.9976,26.0115,28100.0
2010-02-12 10:35:00,37.46,37.52,37.46,37.46,49400.0,26.0115,26.0532,26.0115,26.0115,49400.0
2010-02-12 10:40:00,37.46,37.47,37.45,37.46,9300.0,26.0115,26.0184,26.0045,26.0115,9300.0
2010-02-12 10:45:00,37.46,37.54,37.46,37.54,16100.0,26.0115,26.067,26.0115,26.067,16100.0
2010-02-12 10:50:00,37.54,37.58,37.53,37.55,12000.0,26.067,26.0948,26.0601,26.074,12000.0
2010-02-12 10:55:00,37.55,37.58,37.55,37.56,20700.0,26.074,26.0948,26.074,26.0809,20700.0
2010-02-12 11:00:00,37.55,37.56,37.5,37.53,33400.0,26.074,26.0809,26.0393,26.0601,33400.0
2010-02-12 11:05:00,37.53,37.59,37.53,37.56,22200.0,26.0601,26.1018,26.0601,26.0809,22200.0
2010-02-12 11:10:00,37.56,37.57,37.53,37.53,11100.0,26.0809,26.0879,26.0601,26.0601,11100.0
2010-02-12 11:15:00,37.53,37.58,37.53,37.58,10500.0,26.0601,26.0948,26.0601,26.0948,10500.0
2010-02-12 11:20:00,37.57,37.65,37.57,37.64,19300.0,26.0879,26.1434,26.0879,26.1365,19300.0
2010-02-12 11:25:00,37.64,37.65,37.6,37.61,14800.0,26.1365,26.1434,26.1087,26.1157,14800.0
2010-02-12 11:30:00,37.61,37.61,37.55,37.56,24900.0,26.1157,26.1157,26.074,26.0809,24900.0
2010-02-12 11:35:00,37.55,37.56,37.53,37.53,31000.0,26.074,26.0809,26.0601,26.0601,31000.0
2010-02-12 11:40:00,37.53,37.54,37.53,37.53,15000.0,26.0601,26.067,26.0601,26.0601,15000.0
2010-02-12 11:45:00,37.54,37.54,37.53,37.53,5900.0,26.067,26.067,26.0601,26.0601,5900.0
2010-02-12 11:50:00,37.54,37.54,37.49,37.53,32400.0,26.067,26.067,26.0323,26.0601,32400.0
2010-02-12 11:55:00,37.53,37.54,37.48,37.49,18500.0,26.0601,26.067,26.0254,26.0323,18500.0
2010-02-12 12:00:00,37.49,37.51,37.45,37.5,25100.0,26.0323,26.0462,26.0045,26.0393,25100.0
2010-02-12 12:05:00,37.51,37.53,37.46,37.49,11800.0,26.0462,26.0601,26.0115,26.0323,11800.0
2010-02-12 12:10:00,37.49,37.52,37.48,37.5,8500.0,26.0323,26.0532,26.0254,26.0393,8500.0
2010-02-12 12:15:00,37.5,37.6,37.5,37.6,31500.0,26.0393,26.1087,26.0393,26.1087,31500.0
2010-02-12 12:20:00,37.6,37.65,37.59,37.62,9700.0,26.1087,26.1434,26.1018,26.1226,9700.0
2010-02-12 12:25:00,37.63,37.63,37.61,37.62,5100.0,26.1295,26.1295,26.1157,26.1226,5100.0
2010-02-12 12:30:00,37.62,37.64,37.62,37.63,6900.0,26.1226,26.1365,26.1226,26.1295,6900.0
2010-02-12 12:35:00,37.63,37.66,37.61,37.65,8300.0,26.1295,26.1504,26.1157,26.1434,8300.0
2010-02-12 12:40:00,37.64,37.68,37.64,37.67,10500.0,26.1365,26.1643,26.1365,26.1573,10500.0
2010-02-12 12:45:00,37.67,37.68,37.65,37.66,10600.0,26.1573,26.1643,26.1434,26.1504,10600.0
2010-02-12 12:50:00,37.65,37.68,37.64,37.65,10200.0,26.1434,26.1643,26.1365,26.1434,10200.0
2010-02-12 12:55:00,37.65,37.67,37.65,37.67,8300.0,26.1434,26.1573,26.1434,26.1573,8300.0
2010-02-12 13:00:00,37.66,37.67,37.65,37.66,5600.0,26.1504,26.1573,26.1434,26.1504,5600.0
2010-02-12 13:05:00,37.65,37.67,37.65,37.66,5700.0,26.1434,26.1573,26.1434,26.1504,5700.0
2010-02-12 13:10:00,37.65,37.66,37.65,37.65,10300.0,26.1434,26.1504,26.1434,26.1434,10300.0
2010-02-12 13:15:00,37.65,37.65,37.58,37.58,51200.0,26.1434,26.1434,26.0948,26.0948,51200.0
2010-02-12 13:20:00,37.58,37.58,37.55,37.57,29600.0,26.0948,26.0948,26.074,26.0879,29600.0
2010-02-12 13:25:00,37.56,37.57,37.55,37.56,5600.0,26.0809,26.0879,26.074,26.0809,5600.0
2010-02-12 13:30:00,37.55,37.55,37.5,37.54,26300.0,26.074,26.074,26.0393,26.067,26300.0
2010-02-12 13:35:00,37.53,37.53,37.51,37.51,6000.0,26.0601,26.0601,26.0462,26.0462,6000.0
2010-02-12 13:40:00,37.52,37.57,37.51,37.56,9500.0,26.0532,26.0879,26.0462,26.0809,9500.0
2010-02-12 13:45:00,37.55,37.57,37.55,37.57,4700.0,26.074,26.0879,26.074,26.0879,4700.0
2010-02-12 13:50:00,37.56,37.57,37.53,37.56,21900.0,26.0809,26.0879,26.0601,26.0809,21900.0
2010-02-12 13:55:00,37.56,37.6,37.56,37.59,14100.0,26.0809,26.1087,26.0809,26.1018,14100.0
2010-02-12 14:00:00,37.59,37.59,37.55,37.56,16500.0,26.1018,26.1018,26.074,26.0809,16500.0
2010-02-12 14:05:00,37.55,37.6,37.55,37.6,13100.0,26.074,26.1087,26.074,26.1087,13100.0
2010-02-12 14:10:00,37.6,37.67,37.6,37.66,12100.0,26.1087,26.1573,26.1087,26.1504,12100.0
2010-02-12 14:15:00,37.67,37.69,37.65,37.67,10500.0,26.1573,26.1712,26.1434,26.1573,10500.0
2010-02-12 14:20:00,37.66,37.73,37.66,37.7,24900.0,26.1504,26.199,26.1504,26.1781,24900.0
2010-02-12 14:25:00,37.7,37.71,37.66,37.69,14500.0,26.1781,26.1851,26.1504,26.1712,14500.0
2010-02-12 14:30:00,37.68,37.68,37.65,37.67,10200.0,26.1643,26.1643,26.1434,26.1573,10200.0
2010-02-12 14:35:00,37.67,37.67,37.65,37.66,16500.0,26.1573,26.1573,26.1434,26.1504,16500.0
2010-02-12 14:40:00,37.65,37.65,37.65,37.65,4900.0,26.1434,26.1434,26.1434,26.1434,4900.0
2010-02-12 14:45:00,37.65,37.67,37.63,37.67,17900.0,26.1434,26.1573,26.1295,26.1573,17900.0
2010-02-12 14:50:00,37.66,37.69,37.65,37.69,13200.0,26.1504,26.1712,26.1434,26.1712,13200.0
2010-02-12 14:55:00,37.69,37.7,37.64,37.67,25700.0,26.1712,26.1781,26.1365,26.1573,25700.0
2010-02-12 15:00:00,37.67,37.67,37.58,37.61,35300.0,26.1573,26.1573,26.0948,26.1157,35300.0
2010-02-12 15:05:00,37.6,37.64,37.56,37.63,22000.0,26.1087,26.1365,26.0809,26.1295,22000.0
2010-02-12 15:10:00,37.64,37.64,37.54,37.6,19200.0,26.1365,26.1365,26.067,26.1087,19200.0
2010-02-12 15:15:00,37.59,37.6,37.52,37.57,35800.0,26.1018,26.1087,26.0532,26.0879,35800.0
2010-02-12 15:20:00,37.57,37.61,37.55,37.6,20000.0,26.0879,26.1157,26.074,26.1087,20000.0
2010-02-12 15:25:00,37.6,37.63,37.58,37.58,9700.0,26.1087,26.1295,26.0948,26.0948,9700.0
2010-02-12 15:30:00,37.58,37.58,37.5,37.56,26100.0,26.0948,26.0948,26.0393,26.0809,26100.0
2010-02-12 15:35:00,37.56,37.56,37.52,37.53,30900.0,26.0809,26.0809,26.0532,26.0601,30900.0
2010-02-12 15:40:00,37.52,37.59,37.48,37.53,77000.0,26.0532,26.1018,26.0254,26.0601,77000.0
2010-02-12 15:45:00,37.53,37.59,37.52,37.59,40200.0,26.0601,26.1018,26.0532,26.1018,40200.0
2010-02-12 15:50:00,37.58,37.65,37.56,37.62,53300.0,26.0948,26.1434,26.0809,26.1226,53300.0
2010-02-12 15:55:00,37.63,37.64,37.57,37.62,113600.0,26.1295,26.1365,26.0879,26.1226,113600.0
2010-02-16 09:30:00,37.61,37.66,37.53,37.63,24800.0,26.1157,26.1504,26.0601,26.1295,24800.0
2010-02-16 09:35:00,37.65,37.67,37.57,37.62,11600.0,26.1434,26.1573,26.0879,26.1226,11600.0
2010-02-16 09:40:00,37.62,37.62,37.6,37.61,8200.0,26.1226,26.1226,26.1087,26.1157,8200.0
2010-02-16 09:45:00,37.6,37.63,37.59,37.62,24200.0,26.1087,26.1295,26.1018,26.1226,24200.0
2010-02-16 09:50:00,37.61,37.66,37.61,37.66,9900.0,26.1157,26.1504,26.1157,26.1504,9900.0
2010-02-16 09:55:00,37.67,37.71,37.65,37.7,18000.0,26.1573,26.1851,26.1434,26.1781,18000.0
2010-02-16 10:00:00,37.71,37.73,37.68,37.68,16000.0,26.1851,26.199,26.1643,26.1643,16000.0
2010-02-16 10:05:00,37.68,37.69,37.67,37.68,14500.0,26.1643,26.1712,26.1573,26.1643,14500.0
2010-02-16 10:10:00,37.68,37.73,37.67,37.72,12600.0,26.1643,26.199,26.1573,26.192,12600.0
2010-02-16 10:15:00,37.71,37.74,37.69,37.72,16900.0,26.1851,26.2059,26.1712,26.192,16900.0
2010-02-16 10:20:00,37.72,37.72,37.7,37.72,8000.0,26.192,26.192,26.1781,26.192,8000.0
2010-02-16 10:25:00,37.7,37.72,37.67,37.68,12400.0,26.1781,26.192,26.1573,26.1643,12400.0
2010-02-16 10:30:00,37.69,37.81,37.69,37.75,31600.0,26.1712,26.2545,26.1712,26.2129,31600.0
2010-02-16 10:35:00,37.73,37.76,37.73,37.76,10100.0,26.199,26.2198,26.199,26.2198,10100.0
2010-02-16 10:40:00,37.76,37.86,37.76,37.85,23300.0,26.2198,26.2892,26.2198,26.2823,23300.0
2010-02-16 10:45:00,37.84,37.85,37.82,37.82,12100.0,26.2754,26.2823,26.2615,26.2615,12100.0
2010-02-16 10:50:00,37.82,37.84,37.8,37.83,24100.0,26.2615,26.2754,26.2476,26.2684,24100.0
2010-02-16 10:55:00,37.83,37.87,37.82,37.85,7400.0,26.2684,26.2962,26.2615,26.2823,7400.0
2010-02-16 11:00:00,37.85,37.88,37.85,37.88,7900.0,26.2823,26.3031,26.2823,26.3031,7900.0
2010-02-16 11:05:00,37.87,37.91,37.87,37.9,23600.0,26.2962,26.324,26.2962,26.317,23600.0
2010-02-16 11:10:00,37.91,37.95,37.91,37.95,9700.0,26.324,26.3517,26.324,26.3517,9700.0
2010-02-16 11:15:00,37.95,37.97,37.95,37.97,13000.0,26.3517,26.3656,26.3517,26.3656,13000.0
2010-02-16 11:20:00,37.97,38.05,37.97,38.04,39800.0,26.3656,26.4212,26.3656,26.4142,39800.0
2010-02-16 11:25:00,38.04,38.13,38.04,38.13,20100.0,26.4142,26.4767,26.4142,26.4767,20100.0
2010-02-16 11:30:00,38.13,38.13,38.11,38.12,16300.0,26.4767,26.4767,26.4628,26.4698,16300.0
2010-02-16 11:35:00,38.12,38.12,38.07,38.1,23800.0,26.4698,26.4698,26.4351,26.4559,23800.0
2010-02-16 11:40:00,38.08,38.13,38.06,38.13,14700.0,26.442,26.4767,26.4281,26.4767,14700.0
2010-02-16 11:45:00,38.13,38.13,38.09,38.12,14700.0,26.4767,26.4767,26.449,26.4698,14700.0
2010-02-16 11:50:00,38.12,38.12,38.07,38.07,8800.0,26.4698,26.4698,26.4351,26.4351,8800.0
2010-02-16 11:55:00,38.07,38.08,38.07,38.07,3800.0,26.4351,26.442,26.4351,26.4351,3800.0
2010-02-16 12:00:00,38.07,38.09,38.07,38.07,9300.0,26.4351,26.449,26.4351,26.4351,9300.0
2010-02-16 12:05:00,38.07,38.08,38.07,38.08,12400.0,26.4351,26.442,26.4351,26.442,12400.0
2010-02-16 12:10:00,38.07,38.08,38.05,38.07,23600.0,26.4351,26.442,26.4212,26.4351,23600.0
2010-02-16 12:15:00,38.08,38.13,38.07,38.12,10100.0,26.442,26.4767,26.4351,26.4698,10100.0
2010-02-16 12:20:00,38.11,38.14,38.09,38.13,12700.0,26.4628,26.4837,26.449,26.4767,12700.0
2010-02-16 12:25:00,38.13,38.19,38.1,38.19,20900.0,26.4767,26.5184,26.4559,26.5184,20900.0
2010-02-16 12:30:00,38.19,38.2,38.18,38.19,14200.0,26.5184,26.5253,26.5114,26.5184,14200.0
2010-02-16 12:35:00,38.19,38.19,38.16,38.18,15800.0,26.5184,26.5184,26.4976,26.5114,15800.0
2010-02-16 12:40:00,38.17,38.19,38.17,38.17,11300.0,26.5045,26.5184,26.5045,26.5045,11300.0
2010-02-16 12:45:00,38.18,38.19,38.17,38.19,7300.0,26.5114,26.5184,26.5045,26.5184,7300.0
2010-02-16 12:50:00,38.19,38.23,38.18,38.23,13400.0,26.5184,26.5462,26.5114,26.5462,13400.0
2010-02-16 12:55:00,38.23,38.25,38.2,38.25,21200.0,26.5462,26.5601,26.5253,26.5601,21200.0
2010-02-16 13:00:00,38.25,38.27,38.21,38.21,22000.0,26.5601,26.5739,26.5323,26.5323,22000.0
2010-02-16 13:05:00,38.21,38.23,38.21,38.21,16200.0,26.5323,26.5462,26.5323,26.5323,16200.0
2010-02-16 13:10:00,38.21,38.22,38.18,38.18,18600.0,26.5323,26.5392,26.5114,26.5114,18600.0
2010-02-16 13:15:00,38.18,38.21,38.18,38.2,12500.0,26.5114,26.5323,26.5114,26.5253,12500.0
2010-02-16 13:20:00,38.2,38.2,38.17,38.18,5200.0,26.5253,26.5253,26.5045,26.5114,5200.0
2010-02-16 13:25:00,38.19,38.19,38.17,38.18,10700.0,26.5184,26.5184,26.5045,26.5114,10700.0
2010-02-16 13:30:00,38.18,38.2,38.13,38.15,22200.0,26.5114,26.5253,26.4767,26.4906,22200.0
2010-02-16 13:35:00,38.14,38.17,38.1,38.13,21500.0,26.4837,26.5045,26.4559,26.4767,21500.0
2010-02-16 13:40:00,38.13,38.14,38.13,38.13,5800.0,26.4767,26.4837,26.4767,26.4767,5800.0
2010-02-16 13:45:00,38.14,38.14,38.13,38.14,2300.0,26.4837,26.4837,26.4767,26.4837,2300.0
2010-02-16 13:50:00,38.13,38.14,38.13,38.13,4800.0,26.4767,26.4837,26.4767,26.4767,4800.0
2010-02-16 13:55:00,38.13,38.16,38.13,38.15,12900.0,26.4767,26.4976,26.4767,26.4906,12900.0
2010-02-16 14:00:00,38.15,38.16,38.15,38.15,10700.0,26.4906,26.4976,26.4906,26.4906,10700.0
2010-02-16 14:05:00,38.16,38.16,38.15,38.15,10000.0,26.4976,26.4976,26.4906,26.4906,10000.0
2010-02-16 14:10:00,38.15,38.16,38.15,38.16,3900.0,26.4906,26.4976,26.4906,26.4976,3900.0
2010-02-16 14:15:00,38.16,38.16,38.15,38.15,5200.0,26.4976,26.4976,26.4906,26.4906,5200.0
2010-02-16 14:20:00,38.15,38.19,38.15,38.19,10400.0,26.4906,26.5184,26.4906,26.5184,10400.0
2010-02-16 14:25:00,38.19,38.27,38.19,38.26,26800.0,26.5184,26.5739,26.5184,26.567,26800.0
2010-02-16 14:30:00,38.26,38.28,38.26,38.27,28100.0,26.567,26.5809,26.567,26.5739,28100.0
2010-02-16 14:35:00,38.28,38.32,38.28,38.31,20900.0,26.5809,26.6087,26.5809,26.6017,20900.0
2010-02-16 14:40:00,38.31,38.34,38.26,38.27,28600.0,26.6017,26.6225,26.567,26.5739,28600.0
2010-02-16 14:45:00,38.27,38.38,38.24,38.28,87200.0,26.5739,26.6503,26.5531,26.5809,87200.0
2010-02-16 14:50:00,38.27,38.32,38.27,38.31,14800.0,26.5739,26.6087,26.5739,26.6017,14800.0
2010-02-16 14:55:00,38.31,38.33,38.28,38.28,20300.0,26.6017,26.6156,26.5809,26.5809,20300.0
2010-02-16 15:00:00,38.28,38.28,38.24,38.25,32100.0,26.5809,26.5809,26.5531,26.5601,32100.0
2010-02-16 15:05:00,38.24,38.27,38.22,38.27,29500.0,26.5531,26.5739,26.5392,26.5739,29500.0
2010-02-16 15:10:00,38.28,38.31,38.27,38.29,34400.0,26.5809,26.6017,26.5739,26.5878,34400.0
2010-02-16 15:15:00,38.3,38.3,38.29,38.29,13500.0,26.5948,26.5948,26.5878,26.5878,13500.0
2010-02-16 15:20:00,38.29,38.3,38.26,38.28,30500.0,26.5878,26.5948,26.567,26.5809,30500.0
2010-02-16 15:25:00,38.28,38.33,38.27,38.29,26900.0,26.5809,26.6156,26.5739,26.5878,26900.0
2010-02-16 15:30:00,38.3,38.33,38.29,38.32,55100.0,26.5948,26.6156,26.5878,26.6087,55100.0
2010-02-16 15:35:00,38.31,38.34,38.31,38.33,29400.0,26.6017,26.6225,26.6017,26.6156,29400.0
2010-02-16 15:40:00,38.32,38.33,38.3,38.33,72400.0,26.6087,26.6156,26.5948,26.6156,72400.0
2010-02-16 15:45:00,38.33,38.38,38.32,38.37,73600.0,26.6156,26.6503,26.6087,26.6434,73600.0
2010-02-16 15:50:00,38.38,38.38,38.31,38.32,44400.0,26.6503,26.6503,26.6017,26.6087,44400.0
2010-02-16 15:55:00,38.33,38.38,38.32,38.36,107300.0,26.6156,26.6503,26.6087,26.6364,107300.0
2010-02-17 09:30:00,38.31,38.48,38.26,38.41,24600.0,26.6017,26.7198,26.567,26.6712,24600.0
2010-02-17 09:35:00,38.42,38.45,38.33,38.45,8300.0,26.6781,26.6989,26.6156,26.6989,8300.0
2010-02-17 09:40:00,38.44,38.44,38.37,38.4,21000.0,26.692,26.692,26.6434,26.6642,21000.0
2010-02-17 09:45:00,38.4,38.4,38.37,38.39,25400.0,26.6642,26.6642,26.6434,26.6573,25400.0
2010-02-17 09:50:00,38.38,38.38,38.24,38.26,30700.0,26.6503,26.6503,26.5531,26.567,30700.0
2010-02-17 09:55:00,38.26,38.31,38.25,38.3,15000.0,26.567,26.6017,26.5601,26.5948,15000.0
2010-02-17 10:00:00,38.29,38.31,38.23,38.25,23400.0,26.5878,26.6017,26.5462,26.5601,23400.0
2010-02-17 10:05:00,38.25,38.32,38.24,38.32,25600.0,26.5601,26.6087,26.5531,26.6087,25600.0
2010-02-17 10:10:00,38.32,38.35,38.29,38.3,25500.0,26.6087,26.6295,26.5878,26.5948,25500.0
2010-02-17 10:15:00,38.29,38.3,38.25,38.28,18100.0,26.5878,26.5948,26.5601,26.5809,18100.0
2010-02-17 10:20:00,38.28,38.29,38.22,38.28,29100.0,26.5809,26.5878,26.5392,26.5809,29100.0
2010-02-17 10:25:00,38.27,38.39,38.26,38.36,111300.0,26.5739,26.6573,26.567,26.6364,111300.0
2010-02-17 10:30:00,38.37,38.41,38.32,38.41,17900.0,26.6434,26.6712,26.6087,26.6712,17900.0
2010-02-17 10:35:00,38.41,38.42,38.3,38.35,22300.0,26.6712,26.6781,26.5948,26.6295,22300.0
2010-02-17 10:40:00,38.35,38.36,38.31,38.34,15600.0,26.6295,26.6364,26.6017,26.6225,15600.0
2010-02-17 10:45:00,38.33,38.37,38.31,38.35,10600.0,26.6156,26.6434,26.6017,26.6295,10600.0
2010-02-17 10:50:00,38.37,38.41,38.36,38.41,10500.0,26.6434,26.6712,26.6364,26.6712,10500.0
2010-02-17 10:55:00,38.41,38.42,38.39,38.41,7200.0,26.6712,26.6781,26.6573,26.6712,7200.0
2010-02-17 11:00:00,38.41,38.41,38.3,38.33,17300.0,26.6712,26.6712,26.5948,26.6156,17300.0
2010-02-17 11:05:00,38.33,38.37,38.33,38.36,6000.0,26.6156,26.6434,26.6156,26.6364,6000.0
2010-02-17 11:10:00,38.36,38.45,38.35,38.44,16500.0,26.6364,26.6989,26.6295,26.692,16500.0
2010-02-17 11:15:00,38.43,38.45,38.43,38.43,6900.0,26.685,26.6989,26.685,26.685,6900.0
2010-02-17 11:20:00,38.44,38.44,38.41,38.42,9200.0,26.692,26.692,26.6712,26.6781,9200.0
2010-02-17 11:25:00,38.42,38.42,38.35,38.36,14900.0,26.6781,26.6781,26.6295,26.6364,14900.0
2010-02-17 11:30:00,38.36,38.37,38.32,38.34,17000.0,26.6364,26.6434,26.6087,26.6225,17000.0
2010-02-17 11:35:00,38.34,38.35,38.32,38.33,11700.0,26.6225,26.6295,26.6087,26.6156,11700.0
2010-02-17 11:40:00,38.34,38.35,38.32,38.34,13400.0,26.6225,26.6295,26.6087,26.6225,13400.0
2010-02-17 11:45:00,38.34,38.37,38.34,38.36,27900.0,26.6225,26.6434,26.6225,26.6364,27900.0
2010-02-17 11:50:00,38.35,38.39,38.34,38.37,11500.0,26.6295,26.6573,26.6225,26.6434,11500.0
2010-02-17 11:55:00,38.36,38.37,38.33,38.34,4300.0,26.6364,26.6434,26.6156,26.6225,4300.0
2010-02-17 12:00:00,38.35,38.41,38.35,38.39,5500.0,26.6295,26.6712,26.6295,26.6573,5500.0
2010-02-17 12:05:00,38.4,38.4,38.39,38.39,3500.0,26.6642,26.6642,26.6573,26.6573,3500.0
2010-02-17 12:10:00,38.39,38.4,38.39,38.39,6800.0,26.6573,26.6642,26.6573,26.6573,6800.0
2010-02-17 12:15:00,38.39,38.43,38.39,38.42,7200.0,26.6573,26.685,26.6573,26.6781,7200.0
2010-02-17 12:20:00,38.42,38.43,38.4,38.43,10000.0,26.6781,26.685,26.6642,26.685,10000.0
2010-02-17 12:25:00,38.42,38.43,38.41,38.43,4100.0,26.6781,26.685,26.6712,26.685,4100.0
2010-02-17 12:30:00,38.42,38.43,38.4,38.42,5500.0,26.6781,26.685,26.6642,26.6781,5500.0
2010-02-17 12:35:00,38.41,38.42,38.4,38.4,6100.0,26.6712,26.6781,26.6642,26.6642,6100.0
2010-02-17 12:40:00,38.41,38.41,38.4,38.41,5800.0,26.6712,26.6712,26.6642,26.6712,5800.0
2010-02-17 12:45:00,38.4,38.41,38.4,38.4,7700.0,26.6642,26.6712,26.6642,26.6642,7700.0
2010-02-17 12:50:00,38.4,38.4,38.38,38.38,12300.0,26.6642,26.6642,26.6503,26.6503,12300.0
2010-02-17 12:55:00,38.39,38.4,38.38,38.39,8100.0,26.6573,26.6642,26.6503,26.6573,8100.0
2010-02-17 13:00:00,38.39,38.4,38.39,38.39,5500.0,26.6573,26.6642,26.6573,26.6573,5500.0
2010-02-17 13:05:00,38.39,38.4,38.38,38.4,16900.0,26.6573,26.6642,26.6503,26.6642,16900.0
2010-02-17 13:10:00,38.39,38.4,38.38,38.39,3800.0,26.6573,26.6642,26.6503,26.6573,3800.0
2010-02-17 13:15:00,38.39,38.4,38.39,38.39,2800.0,26.6573,26.6642,26.6573,26.6573,2800.0
2010-02-17 13:20:00,38.39,38.4,38.39,38.39,6200.0,26.6573,26.6642,26.6573,26.6573,6200.0
2010-02-17 13:25:00,38.39,38.41,38.38,38.41,8600.0,26.6573,26.6712,26.6503,26.6712,8600.0
2010-02-17 13:30:00,38.4,38.41,38.38,38.39,11700.0,26.6642,26.6712,26.6503,26.6573,11700.0
2010-02-17 13:35:00,38.39,38.45,38.39,38.44,21000.0,26.6573,26.6989,26.6573,26.692,21000.0
2010-02-17 13:40:00,38.44,38.45,38.4,38.4,6300.0,26.692,26.6989,26.6642,26.6642,6300.0
2010-02-17 13:45:00,38.41,38.41,38.38,38.4,8200.0,26.6712,26.6712,26.6503,26.6642,8200.0
2010-02-17 13:50:00,38.4,38.4,38.39,38.39,14800.0,26.6642,26.6642,26.6573,26.6573,14800.0
2010-02-17 13:55:00,38.39,38.42,38.38,38.41,18800.0,26.6573,26.6781,26.6503,26.6712,18800.0
2010-02-17 14:00:00,38.42,38.45,38.28,38.35,48100.0,26.6781,26.6989,26.5809,26.6295,48100.0
2010-02-17 14:05:00,38.35,38.43,38.33,38.43,19100.0,26.6295,26.685,26.6156,26.685,19100.0
2010-02-17 14:10:00,38.42,38.42,38.38,38.38,9600.0,26.6781,26.6781,26.6503,26.6503,9600.0
2010-02-17 14:15:00,38.38,38.38,38.34,38.34,12600.0,26.6503,26.6503,26.6225,26.6225,12600.0
2010-02-17 14:20:00,38.34,38.34,38.29,38.33,13400.0,26.6225,26.6225,26.5878,26.6156,13400.0
2010-02-17 14:25:00,38.33,38.36,38.33,38.36,6200.0,26.6156,26.6364,26.6156,26.6364,6200.0
2010-02-17 14:30:00,38.35,38.36,38.35,38.35,8000.0,26.6295,26.6364,26.6295,26.6295,8000.0
2010-02-17 14:35:00,38.35,38.37,38.35,38.37,19300.0,26.6295,26.6434,26.6295,26.6434,19300.0
2010-02-17 14:40:00,38.35,38.37,38.35,38.36,6800.0,26.6295,26.6434,26.6295,26.6364,6800.0
2010-02-17 14:45:00,38.37,38.37,38.36,38.37,4400.0,26.6434,26.6434,26.6364,26.6434,4400.0
2010-02-17 14:50:00,38.37,38.37,38.36,38.37,4100.0,26.6434,26.6434,26.6364,26.6434,4100.0
2010-02-17 14:55:00,38.37,38.41,38.37,38.4,9000.0,26.6434,26.6712,26.6434,26.6642,9000.0
2010-02-17 15:00:00,38.41,38.42,38.4,38.4,7600.0,26.6712,26.6781,26.6642,26.6642,7600.0
2010-02-17 15:05:00,38.4,38.4,38.35,38.36,16200.0,26.6642,26.6642,26.6295,26.6364,16200.0
2010-02-17 15:10:00,38.36,38.4,38.36,38.39,11500.0,26.6364,26.6642,26.6364,26.6573,11500.0
2010-02-17 15:15:00,38.39,38.4,38.38,38.39,11800.0,26.6573,26.6642,26.6503,26.6573,11800.0
2010-02-17 15:20:00,38.4,38.41,38.39,38.39,17800.0,26.6642,26.6712,26.6573,26.6573,17800.0
2010-02-17 15:25:00,38.39,38.41,38.39,38.39,6300.0,26.6573,26.6712,26.6573,26.6573,6300.0
2010-02-17 15:30:00,38.4,38.41,38.39,38.4,11600.0,26.6642,26.6712,26.6573,26.6642,11600.0
2010-02-17 15:35:00,38.4,38.43,38.39,38.41,15800.0,26.6642,26.685,26.6573,26.6712,15800.0
2010-02-17 15:40:00,38.41,38.42,38.37,38.38,55600.0,26.6712,26.6781,26.6434,26.6503,55600.0
2010-02-17 15:45:00,38.38,38.39,38.37,38.37,17600.0,26.6503,26.6573,26.6434,26.6434,17600.0
2010-02-17 15:50:00,38.38,38.39,38.37,38.39,22600.0,26.6503,26.6573,26.6434,26.6573,22600.0
2010-02-17 15:55:00,38.39,38.43,38.38,38.41,114500.0,26.6573,26.685,26.6503,26.6712,114500.0
2010-02-18 09:30:00,37.92,38.48,37.81,38.43,57100.0,26.3309,26.7198,26.2545,26.685,57100.0
2010-02-18 09:35:00,38.43,38.49,38.34,38.49,17900.0,26.685,26.7267,26.6225,26.7267,17900.0
2010-02-18 09:40:00,38.49,38.6,38.46,38.59,36900.0,26.7267,26.8031,26.7059,26.7961,36900.0
2010-02-18 09:45:00,38.59,38.66,38.56,38.65,27000.0,26.7961,26.8448,26.7753,26.8378,27000.0
2010-02-18 09:50:00,38.65,38.67,38.61,38.63,14000.0,26.8378,26.8517,26.81,26.8239,14000.0
2010-02-18 09:55:00,38.64,38.72,38.62,38.72,15700.0,26.8309,26.8864,26.817,26.8864,15700.0
2010-02-18 10:00:00,38.71,38.71,38.61,38.65,25900.0,26.8795,26.8795,26.81,26.8378,25900.0
2010-02-18 10:05:00,38.66,38.66,38.57,38.57,28600.0,26.8448,26.8448,26.7823,26.7823,28600.0
2010-02-18 10:10:00,38.58,38.58,38.55,38.55,12300.0,26.7892,26.7892,26.7684,26.7684,12300.0
2010-02-18 10:15:00,38.55,38.57,38.55,38.56,4700.0,26.7684,26.7823,26.7684,26.7753,4700.0
2010-02-18 10:20:00,38.56,38.56,38.5,38.51,20900.0,26.7753,26.7753,26.7336,26.7406,20900.0
2010-02-18 10:25:00,38.5,38.51,38.47,38.51,22300.0,26.7336,26.7406,26.7128,26.7406,22300.0
2010-02-18 10:30:00,38.51,38.51,38.45,38.46,17000.0,26.7406,26.7406,26.6989,26.7059,17000.0
2010-02-18 10:35:00,38.46,38.55,38.46,38.55,13200.0,26.7059,26.7684,26.7059,26.7684,13200.0
2010-02-18 10:40:00,38.56,38.6,38.54,38.6,18600.0,26.7753,26.8031,26.7614,26.8031,18600.0
2010-02-18 10:45:00,38.6,38.62,38.6,38.6,5200.0,26.8031,26.817,26.8031,26.8031,5200.0
2010-02-18 10:50:00,38.6,38.66,38.6,38.64,9100.0,26.8031,26.8448,26.8031,26.8309,9100.0
2010-02-18 10:55:00,38.64,38.67,38.6,38.66,12000.0,26.8309,26.8517,26.8031,26.8448,12000.0
2010-02-18 11:00:00,38.65,38.65,38.62,38.62,10600.0,26.8378,26.8378,26.817,26.817,10600.0
2010-02-18 11:05:00,38.62,38.63,38.59,38.62,16200.0,26.817,26.8239,26.7961,26.817,16200.0
2010-02-18 11:10:00,38.62,38.66,38.61,38.62,16700.0,26.817,26.8448,26.81,26.817,16700.0
2010-02-18 11:15:00,38.61,38.64,38.61,38.61,7900.0,26.81,26.8309,26.81,26.81,7900.0
2010-02-18 11:20:00,38.6,38.61,38.6,38.61,7000.0,26.8031,26.81,26.8031,26.81,7000.0
2010-02-18 11:25:00,38.6,38.62,38.58,38.58,10300.0,26.8031,26.817,26.7892,26.7892,10300.0
2010-02-18 11:30:00,38.57,38.58,38.55,38.57,8100.0,26.7823,26.7892,26.7684,26.7823,8100.0
2010-02-18 11:35:00,38.56,38.57,38.53,38.57,12600.0,26.7753,26.7823,26.7545,26.7823,12600.0
2010-02-18 11:40:00,38.58,38.63,38.58,38.62,11900.0,26.7892,26.8239,26.7892,26.817,11900.0
2010-02-18 11:45:00,38.63,38.63,38.6,38.6,4900.0,26.8239,26.8239,26.8031,26.8031,4900.0
2010-02-18 11:50:00,38.6,38.6,38.58,38.58,9900.0,26.8031,26.8031,26.7892,26.7892,9900.0
2010-02-18 11:55:00,38.58,38.6,38.58,38.59,6700.0,26.7892,26.8031,26.7892,26.7961,6700.0
2010-02-18 12:00:00,38.6,38.61,38.6,38.6,1400.0,26.8031,26.81,26.8031,26.8031,1400.0
2010-02-18 12:05:00,38.6,38.6,38.54,38.55,26200.0,26.8031,26.8031,26.7614,26.7684,26200.0
2010-02-18 12:10:00,38.54,38.55,38.51,38.54,62800.0,26.7614,26.7684,26.7406,26.7614,62800.0
2010-02-18 12:15:00,38.54,38.58,38.53,38.57,6800.0,26.7614,26.7892,26.7545,26.7823,6800.0
2010-02-18 12:20:00,38.57,38.57,38.55,38.55,9400.0,26.7823,26.7823,26.7684,26.7684,9400.0
2010-02-18 12:25:00,38.55,38.56,38.52,38.54,7800.0,26.7684,26.7753,26.7475,26.7614,7800.0
2010-02-18 12:30:00,38.53,38.53,38.52,38.53,3500.0,26.7545,26.7545,26.7475,26.7545,3500.0
2010-02-18 12:35:00,38.54,38.56,38.52,38.56,10100.0,26.7614,26.7753,26.7475,26.7753,10100.0
2010-02-18 12:40:00,38.56,38.58,38.56,38.58,4500.0,26.7753,26.7892,26.7753,26.7892,4500.0
2010-02-18 12:45:00,38.58,38.6,38.57,38.59,4800.0,26.7892,26.8031,26.7823,26.7961,4800.0
2010-02-18 12:50:00,38.6,38.6,38.59,38.6,6200.0,26.8031,26.8031,26.7961,26.8031,6200.0
2010-02-18 12:55:00,38.61,38.62,38.6,38.62,3100.0,26.81,26.817,26.8031,26.817,3100.0
2010-02-18 13:00:00,38.61,38.63,38.61,38.63,6100.0,26.81,26.8239,26.81,26.8239,6100.0
2010-02-18 13:05:00,38.63,38.63,38.6,38.6,10300.0,26.8239,26.8239,26.8031,26.8031,10300.0
2010-02-18 13:10:00,38.6,38.62,38.59,38.62,10600.0,26.8031,26.817,26.7961,26.817,10600.0
2010-02-18 13:15:00,38.63,38.64,38.62,38.63,7200.0,26.8239,26.8309,26.817,26.8239,7200.0
2010-02-18 13:20:00,38.63,38.64,38.6,38.63,11500.0,26.8239,26.8309,26.8031,26.8239,11500.0
2010-02-18 13:25:00,38.63,38.65,38.63,38.65,7500.0,26.8239,26.8378,26.8239,26.8378,7500.0
2010-02-18 13:30:00,38.66,38.67,38.65,38.67,4400.0,26.8448,26.8517,26.8378,26.8517,4400.0
2010-02-18 13:35:00,38.66,38.66,38.64,38.64,8700.0,26.8448,26.8448,26.8309,26.8309,8700.0
2010-02-18 13:40:00,38.64,38.65,38.62,38.65,7600.0,26.8309,26.8378,26.817,26.8378,7600.0
2010-02-18 13:45:00,38.65,38.67,38.64,38.65,4700.0,26.8378,26.8517,26.8309,26.8378,4700.0
2010-02-18 13:50:00,38.65,38.65,38.63,38.64,7000.0,26.8378,26.8378,26.8239,26.8309,7000.0
2010-02-18 13:55:00,38.64,38.65,38.63,38.63,6800.0,26.8309,26.8378,26.8239,26.8239,6800.0
2010-02-18 14:00:00,38.63,38.65,38.61,38.64,8900.0,26.8239,26.8378,26.81,26.8309,8900.0
2010-02-18 14:05:00,38.64,38.64,38.63,38.63,8300.0,26.8309,26.8309,26.8239,26.8239,8300.0
2010-02-18 14:10:00,38.64,38.64,38.63,38.64,4600.0,26.8309,26.8309,26.8239,26.8309,4600.0
2010-02-18 14:15:00,38.65,38.71,38.64,38.71,13500.0,26.8378,26.8795,26.8309,26.8795,13500.0
2010-02-18 14:20:00,38.71,38.71,38.69,38.7,17700.0,26.8795,26.8795,26.8656,26.8725,17700.0
2010-02-18 14:25:00,38.7,38.75,38.69,38.74,26700.0,26.8725,26.9072,26.8656,26.9003,26700.0
2010-02-18 14:30:00,38.74,38.8,38.74,38.77,66100.0,26.9003,26.942,26.9003,26.9211,66100.0
2010-02-18 14:35:00,38.77,38.82,38.74,38.75,53500.0,26.9211,26.9559,26.9003,26.9072,53500.0
2010-02-18 14:40:00,38.76,38.79,38.75,38.76,15700.0,26.9142,26.935,26.9072,26.9142,15700.0
2010-02-18 14:45:00,38.76,38.8,38.76,38.77,20800.0,26.9142,26.942,26.9142,26.9211,20800.0
2010-02-18 14:50:00,38.77,38.78,38.72,38.74,15500.0,26.9211,26.9281,26.8864,26.9003,15500.0
2010-02-18 14:55:00,38.75,38.78,38.75,38.76,6700.0,26.9072,26.9281,26.9072,26.9142,6700.0
2010-02-18 15:00:00,38.77,38.8,38.75,38.75,11000.0,26.9211,26.942,26.9072,26.9072,11000.0
2010-02-18 15:05:00,38.75,38.77,38.74,38.76,11300.0,26.9072,26.9211,26.9003,26.9142,11300.0
2010-02-18 15:10:00,38.76,38.76,38.75,38.75,10000.0,26.9142,26.9142,26.9072,26.9072,10000.0
2010-02-18 15:15:00,38.75,38.79,38.75,38.78,13400.0,26.9072,26.935,26.9072,26.9281,13400.0
2010-02-18 15:20:00,38.78,38.79,38.77,38.78,12600.0,26.9281,26.935,26.9211,26.9281,12600.0
2010-02-18 15:25:00,38.79,38.79,38.76,38.78,10600.0,26.935,26.935,26.9142,26.9281,10600.0
2010-02-18 15:30:00,38.78,38.82,38.78,38.81,21300.0,26.9281,26.9559,26.9281,26.9489,21300.0
2010-02-18 15:35:00,38.8,38.81,38.77,38.77,14000.0,26.942,26.9489,26.9211,26.9211,14000.0
2010-02-18 15:40:00,38.78,38.81,38.77,38.79,61300.0,26.9281,26.9489,26.9211,26.935,61300.0
2010-02-18 15:45:00,38.8,38.84,38.77,38.83,66600.0,26.942,26.9697,26.9211,26.9628,66600.0
2010-02-18 15:50:00,38.83,38.83,38.75,38.77,80100.0,26.9628,26.9628,26.9072,26.9211,80100.0
2010-02-18 15:55:00,38.77,38.81,38.76,38.8,89000.0,26.9211,26.9489,26.9142,26.942,89000.0
2010-02-19 09:30:00,38.9,38.94,38.5,38.9,165900.0,27.0114,27.0392,26.7336,27.0114,165900.0
2010-02-19 09:35:00,38.88,38.98,38.83,38.95,20300.0,26.9975,27.067,26.9628,27.0461,20300.0
2010-02-19 09:40:00,38.95,39.0,38.94,38.98,25500.0,27.0461,27.0808,27.0392,27.067,25500.0
2010-02-19 09:45:00,39.0,39.09,39.0,39.09,51500.0,27.0808,27.1433,27.0808,27.1433,51500.0
2010-02-19 09:50:00,39.09,39.16,39.09,39.15,29800.0,27.1433,27.1919,27.1433,27.185,29800.0
2010-02-19 09:55:00,39.15,39.16,39.1,39.1,89300.0,27.185,27.1919,27.1503,27.1503,89300.0
2010-02-19 10:00:00,39.12,39.26,39.1,39.2,54700.0,27.1642,27.2614,27.1503,27.2197,54700.0
2010-02-19 10:05:00,39.2,39.24,39.18,39.23,46400.0,27.2197,27.2475,27.2058,27.2405,46400.0
2010-02-19 10:10:00,39.23,39.25,39.2,39.23,44800.0,27.2405,27.2544,27.2197,27.2405,44800.0
2010-02-19 10:15:00,39.23,39.24,39.22,39.23,9200.0,27.2405,27.2475,27.2336,27.2405,9200.0
2010-02-19 10:20:00,39.24,39.28,39.24,39.27,22500.0,27.2475,27.2753,27.2475,27.2683,22500.0
2010-02-19 10:25:00,39.28,39.35,39.27,39.32,36300.0,27.2753,27.3239,27.2683,27.303,36300.0
2010-02-19 10:30:00,39.31,39.37,39.31,39.36,35500.0,27.2961,27.3378,27.2961,27.3308,35500.0
2010-02-19 10:35:00,39.36,39.43,39.35,39.43,30700.0,27.3308,27.3794,27.3239,27.3794,30700.0
2010-02-19 10:40:00,39.43,39.49,39.42,39.47,72300.0,27.3794,27.4211,27.3725,27.4072,72300.0
2010-02-19 10:45:00,39.48,39.55,39.47,39.49,45100.0,27.4141,27.4627,27.4072,27.4211,45100.0
2010-02-19 10:50:00,39.47,39.53,39.44,39.5,33700.0,27.4072,27.4489,27.3864,27.428,33700.0
2010-02-19 10:55:00,39.5,39.52,39.5,39.52,18300.0,27.428,27.4419,27.428,27.4419,18300.0
2010-02-19 11:00:00,39.51,39.54,39.51,39.54,20700.0,27.435,27.4558,27.435,27.4558,20700.0
2010-02-19 11:05:00,39.53,39.57,39.52,39.56,39700.0,27.4489,27.4766,27.4419,27.4697,39700.0
2010-02-19 11:10:00,39.56,39.61,39.55,39.61,43600.0,27.4697,27.5044,27.4627,27.5044,43600.0
2010-02-19 11:15:00,39.62,39.65,39.57,39.59,57800.0,27.5114,27.5322,27.4766,27.4905,57800.0
2010-02-19 11:20:00,39.59,39.65,39.56,39.58,49700.0,27.4905,27.5322,27.4697,27.4836,49700.0
2010-02-19 11:25:00,39.58,39.6,39.51,39.6,87800.0,27.4836,27.4975,27.435,27.4975,87800.0
2010-02-19 11:30:00,39.6,39.6,39.59,39.59,22300.0,27.4975,27.4975,27.4905,27.4905,22300.0
2010-02-19 11:35:00,39.59,39.6,39.51,39.51,28400.0,27.4905,27.4975,27.435,27.435,28400.0
2010-02-19 11:40:00,39.51,39.54,39.5,39.5,25000.0,27.435,27.4558,27.428,27.428,25000.0
2010-02-19 11:45:00,39.5,39.53,39.47,39.47,31900.0,27.428,27.4489,27.4072,27.4072,31900.0
2010-02-19 11:50:00,39.47,39.53,39.47,39.52,18300.0,27.4072,27.4489,27.4072,27.4419,18300.0
2010-02-19 11:55:00,39.52,39.59,39.52,39.59,21000.0,27.4419,27.4905,27.4419,27.4905,21000.0
2010-02-19 12:00:00,39.59,39.63,39.54,39.55,30800.0,27.4905,27.5183,27.4558,27.4627,30800.0
2010-02-19 12:05:00,39.54,39.57,39.54,39.55,23400.0,27.4558,27.4766,27.4558,27.4627,23400.0
2010-02-19 12:10:00,39.55,39.58,39.52,39.52,33700.0,27.4627,27.4836,27.4419,27.4419,33700.0
2010-02-19 12:15:00,39.51,39.6,39.5,39.6,25200.0,27.435,27.4975,27.428,27.4975,25200.0
2010-02-19 12:20:00,39.6,39.6,39.59,39.6,6000.0,27.4975,27.4975,27.4905,27.4975,6000.0
2010-02-19 12:25:00,39.59,39.65,39.59,39.65,42100.0,27.4905,27.5322,27.4905,27.5322,42100.0
2010-02-19 12:30:00,39.65,39.67,39.65,39.65,10500.0,27.5322,27.5461,27.5322,27.5322,10500.0
2010-02-19 12:35:00,39.65,39.66,39.65,39.66,3900.0,27.5322,27.5391,27.5322,27.5391,3900.0
2010-02-19 12:40:00,39.65,39.69,39.65,39.69,19400.0,27.5322,27.56,27.5322,27.56,19400.0
2010-02-19 12:45:00,39.69,39.74,39.68,39.72,59400.0,27.56,27.5947,27.553,27.5808,59400.0
2010-02-19 12:50:00,39.72,39.75,39.71,39.74,20800.0,27.5808,27.6016,27.5738,27.5947,20800.0
2010-02-19 12:55:00,39.75,39.75,39.74,39.74,24600.0,27.6016,27.6016,27.5947,27.5947,24600.0
2010-02-19 13:00:00,39.75,39.75,39.74,39.74,9900.0,27.6016,27.6016,27.5947,27.5947,9900.0
2010-02-19 13:05:00,39.75,39.75,39.74,39.75,24700.0,27.6016,27.6016,27.5947,27.6016,24700.0
2010-02-19 13:10:00,39.75,39.85,39.74,39.85,54400.0,27.6016,27.6711,27.5947,27.6711,54400.0
2010-02-19 13:15:00,39.85,39.85,39.82,39.83,24500.0,27.6711,27.6711,27.6502,27.6572,24500.0
2010-02-19 13:20:00,39.83,39.88,39.83,39.86,60100.0,27.6572,27.6919,27.6572,27.678,60100.0
2010-02-19 13:25:00,39.86,39.94,39.86,39.93,47700.0,27.678,27.7336,27.678,27.7266,47700.0
2010-02-19 13:30:00,39.93,39.98,39.92,39.93,75400.0,27.7266,27.7613,27.7197,27.7266,75400.0
2010-02-19 13:35:00,39.94,39.94,39.84,39.86,52600.0,27.7336,27.7336,27.6641,27.678,52600.0
2010-02-19 13:40:00,39.87,39.87,39.76,39.79,49200.0,27.685,27.685,27.6086,27.6294,49200.0
2010-02-19 13:45:00,39.8,39.83,39.72,39.81,47700.0,27.6363,27.6572,27.5808,27.6433,47700.0
2010-02-19 13:50:00,39.82,39.88,39.78,39.88,33500.0,27.6502,27.6919,27.6225,27.6919,33500.0
2010-02-19 13:55:00,39.88,39.92,39.87,39.91,11300.0,27.6919,27.7197,27.685,27.7127,11300.0
2010-02-19 14:00:00,39.91,39.92,39.87,39.87,22900.0,27.7127,27.7197,27.685,27.685,22900.0
2010-02-19 14:05:00,39.87,39.87,39.77,39.77,14700.0,27.685,27.685,27.6155,27.6155,14700.0
2010-02-19 14:10:00,39.77,39.88,39.77,39.88,24300.0,27.6155,27.6919,27.6155,27.6919,24300.0
2010-02-19 14:15:00,39.88,39.91,39.87,39.89,42400.0,27.6919,27.7127,27.685,27.6988,42400.0
2010-02-19 14:20:00,39.88,39.89,39.82,39.82,15500.0,27.6919,27.6988,27.6502,27.6502,15500.0
2010-02-19 14:25:00,39.82,39.86,39.82,39.86,11900.0,27.6502,27.678,27.6502,27.678,11900.0
2010-02-19 14:30:00,39.85,39.89,39.85,39.89,25700.0,27.6711,27.6988,27.6711,27.6988,25700.0
2010-02-19 14:35:00,39.89,39.89,39.81,39.81,36300.0,27.6988,27.6988,27.6433,27.6433,36300.0
2010-02-19 14:40:00,39.82,39.85,39.78,39.83,40300.0,27.6502,27.6711,27.6225,27.6572,40300.0
2010-02-19 14:45:00,39.83,39.83,39.79,39.82,20500.0,27.6572,27.6572,27.6294,27.6502,20500.0
2010-02-19 14:50:00,39.83,39.83,39.76,39.8,26600.0,27.6572,27.6572,27.6086,27.6363,26600.0
2010-02-19 14:55:00,39.8,39.82,39.77,39.78,35000.0,27.6363,27.6502,27.6155,27.6225,35000.0
2010-02-19 15:00:00,39.78,39.8,39.75,39.77,59900.0,27.6225,27.6363,27.6016,27.6155,59900.0
2010-02-19 15:05:00,39.77,39.84,39.76,39.84,56600.0,27.6155,27.6641,27.6086,27.6641,56600.0
2010-02-19 15:10:00,39.84,39.86,39.82,39.83,71800.0,27.6641,27.678,27.6502,27.6572,71800.0
2010-02-19 15:15:00,39.82,39.87,39.81,39.85,29000.0,27.6502,27.685,27.6433,27.6711,29000.0
2010-02-19 15:20:00,39.84,39.86,39.83,39.84,29600.0,27.6641,27.678,27.6572,27.6641,29600.0
2010-02-19 15:25:00,39.84,39.85,39.81,39.82,26100.0,27.6641,27.6711,27.6433,27.6502,26100.0
2010-02-19 15:30:00,39.82,39.86,39.81,39.83,54000.0,27.6502,27.678,27.6433,27.6572,54000.0
2010-02-19 15:35:00,39.84,39.89,39.83,39.88,64200.0,27.6641,27.6988,27.6572,27.6919,64200.0
2010-02-19 15:40:00,39.88,40.01,39.88,39.97,187100.0,27.6919,27.7822,27.6919,27.7544,187100.0
2010-02-19 15:45:00,39.98,40.01,39.97,40.0,145600.0,27.7613,27.7822,27.7544,27.7752,145600.0
2010-02-19 15:50:00,40.0,40.01,39.91,39.91,128600.0,27.7752,27.7822,27.7127,27.7127,128600.0
2010-02-19 15:55:00,39.92,39.97,39.9,39.97,217400.0,27.7197,27.7544,27.7058,27.7544,217400.0
2010-02-22 09:30:00,39.98,40.1,39.76,39.98,52600.0,27.7613,27.8447,27.6086,27.7613,52600.0
2010-02-22 09:35:00,39.96,39.97,39.69,39.69,43600.0,27.7474,27.7544,27.56,27.56,43600.0
2010-02-22 09:40:00,39.69,39.74,39.63,39.64,59100.0,27.56,27.5947,27.5183,27.5252,59100.0
2010-02-22 09:45:00,39.65,39.9,39.65,39.89,74200.0,27.5322,27.7058,27.5322,27.6988,74200.0
2010-02-22 09:50:00,39.89,39.93,39.83,39.93,47800.0,27.6988,27.7266,27.6572,27.7266,47800.0
2010-02-22 09:55:00,39.92,39.97,39.86,39.86,36500.0,27.7197,27.7544,27.678,27.678,36500.0
2010-02-22 10:00:00,39.85,39.87,39.73,39.73,33800.0,27.6711,27.685,27.5877,27.5877,33800.0
2010-02-22 10:05:00,39.73,39.79,39.72,39.72,21000.0,27.5877,27.6294,27.5808,27.5808,21000.0
2010-02-22 10:10:00,39.73,39.85,39.73,39.84,23100.0,27.5877,27.6711,27.5877,27.6641,23100.0
2010-02-22 10:15:00,39.84,39.85,39.78,39.79,12200.0,27.6641,27.6711,27.6225,27.6294,12200.0
2010-02-22 10:20:00,39.78,39.82,39.76,39.77,21900.0,27.6225,27.6502,27.6086,27.6155,21900.0
2010-02-22 10:25:00,39.76,39.79,39.75,39.76,8500.0,27.6086,27.6294,27.6016,27.6086,8500.0
2010-02-22 10:30:00,39.76,39.81,39.75,39.76,19500.0,27.6086,27.6433,27.6016,27.6086,19500.0
2010-02-22 10:35:00,39.76,39.77,39.72,39.75,19200.0,27.6086,27.6155,27.5808,27.6016,19200.0
2010-02-22 10:40:00,39.74,39.76,39.73,39.73,13700.0,27.5947,27.6086,27.5877,27.5877,13700.0
2010-02-22 10:45:00,39.74,39.75,39.73,39.74,6500.0,27.5947,27.6016,27.5877,27.5947,6500.0
2010-02-22 10:50:00,39.74,39.77,39.73,39.73,34600.0,27.5947,27.6155,27.5877,27.5877,34600.0
2010-02-22 10:55:00,39.74,39.76,39.69,39.7,29100.0,27.5947,27.6086,27.56,27.5669,29100.0
2010-02-22 11:00:00,39.69,39.74,39.69,39.71,15200.0,27.56,27.5947,27.56,27.5738,15200.0
2010-02-22 11:05:00,39.72,39.74,39.71,39.71,8700.0,27.5808,27.5947,27.5738,27.5738,8700.0
2010-02-22 11:10:00,39.71,39.72,39.71,39.71,3900.0,27.5738,27.5808,27.5738,27.5738,3900.0
2010-02-22 11:15:00,39.71,39.75,39.71,39.73,11400.0,27.5738,27.6016,27.5738,27.5877,11400.0
2010-02-22 11:20:00,39.72,39.73,39.68,39.7,19800.0,27.5808,27.5877,27.553,27.5669,19800.0
2010-02-22 11:25:00,39.7,39.7,39.65,39.66,12400.0,27.5669,27.5669,27.5322,27.5391,12400.0
2010-02-22 11:30:00,39.66,39.72,39.65,39.72,13500.0,27.5391,27.5808,27.5322,27.5808,13500.0
2010-02-22 11:35:00,39.72,39.74,39.72,39.73,8900.0,27.5808,27.5947,27.5808,27.5877,8900.0
2010-02-22 11:40:00,39.73,39.78,39.73,39.78,9100.0,27.5877,27.6225,27.5877,27.6225,9100.0
2010-02-22 11:45:00,39.77,39.78,39.71,39.72,10400.0,27.6155,27.6225,27.5738,27.5808,10400.0
2010-02-22 11:50:00,39.71,39.73,39.68,39.68,10900.0,27.5738,27.5877,27.553,27.553,10900.0
2010-02-22 11:55:00,39.68,39.7,39.66,39.7,9000.0,27.553,27.5669,27.5391,27.5669,9000.0
2010-02-22 12:00:00,39.71,39.71,39.66,39.69,11500.0,27.5738,27.5738,27.5391,27.56,11500.0
2010-02-22 12:05:00,39.7,39.71,39.65,39.66,12400.0,27.5669,27.5738,27.5322,27.5391,12400.0
2010-02-22 12:10:00,39.66,39.66,39.63,39.64,23600.0,27.5391,27.5391,27.5183,27.5252,23600.0
2010-02-22 12:15:00,39.63,39.63,39.57,39.57,23100.0,27.5183,27.5183,27.4766,27.4766,23100.0
2010-02-22 12:20:00,39.57,39.57,39.55,39.56,19400.0,27.4766,27.4766,27.4627,27.4697,19400.0
2010-02-22 12:25:00,39.56,39.65,39.55,39.65,7700.0,27.4697,27.5322,27.4627,27.5322,7700.0
2010-02-22 12:30:00,39.65,39.7,39.65,39.7,13100.0,27.5322,27.5669,27.5322,27.5669,13100.0
2010-02-22 12:35:00,39.69,39.75,39.69,39.74,7600.0,27.56,27.6016,27.56,27.5947,7600.0
2010-02-22 12:40:00,39.74,39.75,39.74,39.75,2500.0,27.5947,27.6016,27.5947,27.6016,2500.0
2010-02-22 12:45:00,39.75,39.8,39.74,39.79,13000.0,27.6016,27.6363,27.5947,27.6294,13000.0
2010-02-22 12:50:00,39.78,39.79,39.74,39.74,6500.0,27.6225,27.6294,27.5947,27.5947,6500.0
2010-02-22 12:55:00,39.74,39.8,39.74,39.79,9800.0,27.5947,27.6363,27.5947,27.6294,9800.0
2010-02-22 13:00:00,39.79,39.8,39.77,39.77,7600.0,27.6294,27.6363,27.6155,27.6155,7600.0
2010-02-22 13:05:00,39.77,39.77,39.74,39.75,3800.0,27.6155,27.6155,27.5947,27.6016,3800.0
2010-02-22 13:10:00,39.74,39.77,39.74,39.77,6800.0,27.5947,27.6155,27.5947,27.6155,6800.0
2010-02-22 13:15:00,39.77,39.78,39.76,39.78,5200.0,27.6155,27.6225,27.6086,27.6225,5200.0
2010-02-22 13:20:00,39.78,39.81,39.78,39.8,12900.0,27.6225,27.6433,27.6225,27.6363,12900.0
2010-02-22 13:25:00,39.8,39.8,39.76,39.77,29100.0,27.6363,27.6363,27.6086,27.6155,29100.0
2010-02-22 13:30:00,39.77,39.79,39.76,39.79,9700.0,27.6155,27.6294,27.6086,27.6294,9700.0
2010-02-22 13:35:00,39.79,39.81,39.78,39.81,3500.0,27.6294,27.6433,27.6225,27.6433,3500.0
2010-02-22 13:40:00,39.81,39.82,39.79,39.79,7200.0,27.6433,27.6502,27.6294,27.6294,7200.0
2010-02-22 13:45:00,39.8,39.84,39.79,39.84,6400.0,27.6363,27.6641,27.6294,27.6641,6400.0
2010-02-22 13:50:00,39.84,39.87,39.83,39.86,7800.0,27.6641,27.685,27.6572,27.678,7800.0
2010-02-22 13:55:00,39.85,39.85,39.78,39.78,12600.0,27.6711,27.6711,27.6225,27.6225,12600.0
2010-02-22 14:00:00,39.78,39.8,39.77,39.77,12300.0,27.6225,27.6363,27.6155,27.6155,12300.0
2010-02-22 14:05:00,39.78,39.78,39.76,39.76,3900.0,27.6225,27.6225,27.6086,27.6086,3900.0
2010-02-22 14:10:00,39.77,39.79,39.76,39.78,5600.0,27.6155,27.6294,27.6086,27.6225,5600.0
2010-02-22 14:15:00,39.78,39.78,39.76,39.77,9200.0,27.6225,27.6225,27.6086,27.6155,9200.0
2010-02-22 14:20:00,39.77,39.81,39.77,39.79,19500.0,27.6155,27.6433,27.6155,27.6294,19500.0
2010-02-22 14:25:00,39.8,39.81,39.79,39.8,10200.0,27.6363,27.6433,27.6294,27.6363,10200.0
2010-02-22 14:30:00,39.81,39.83,39.8,39.83,5500.0,27.6433,27.6572,27.6363,27.6572,5500.0
2010-02-22 14:35:00,39.82,39.84,39.82,39.83,12700.0,27.6502,27.6641,27.6502,27.6572,12700.0
2010-02-22 14:40:00,39.83,39.83,39.76,39.76,26400.0,27.6572,27.6572,27.6086,27.6086,26400.0
2010-02-22 14:45:00,39.77,39.77,39.75,39.75,16600.0,27.6155,27.6155,27.6016,27.6016,16600.0
2010-02-22 14:50:00,39.75,39.76,39.7,39.7,57200.0,27.6016,27.6086,27.5669,27.5669,57200.0
2010-02-22 14:55:00,39.71,39.71,39.66,39.67,88500.0,27.5738,27.5738,27.5391,27.5461,88500.0
2010-02-22 15:00:00,39.67,39.69,39.65,39.69,30900.0,27.5461,27.56,27.5322,27.56,30900.0
2010-02-22 15:05:00,39.7,39.72,39.7,39.71,11100.0,27.5669,27.5808,27.5669,27.5738,11100.0
2010-02-22 15:10:00,39.72,39.78,39.71,39.78,11400.0,27.5808,27.6225,27.5738,27.6225,11400.0
2010-02-22 15:15:00,39.78,39.78,39.74,39.75,13100.0,27.6225,27.6225,27.5947,27.6016,13100.0
2010-02-22 15:20:00,39.75,39.76,39.72,39.72,10300.0,27.6016,27.6086,27.5808,27.5808,10300.0
2010-02-22 15:25:00,39.72,39.74,39.72,39.73,13600.0,27.5808,27.5947,27.5808,27.5877,13600.0
2010-02-22 15:30:00,39.73,39.74,39.71,39.71,12500.0,27.5877,27.5947,27.5738,27.5738,12500.0
2010-02-22 15:35:00,39.72,39.74,39.72,39.72,30200.0,27.5808,27.5947,27.5808,27.5808,30200.0
2010-02-22 15:40:00,39.72,39.74,39.67,39.67,37800.0,27.5808,27.5947,27.5461,27.5461,37800.0
2010-02-22 15:45:00,39.67,39.71,39.67,39.68,39200.0,27.5461,27.5738,27.5461,27.553,39200.0
2010-02-22 15:50:00,39.69,39.7,39.68,39.7,37200.0,27.56,27.5669,27.553,27.5669,37200.0
2010-02-22 15:55:00,39.7,39.74,39.69,39.73,76000.0,27.5669,27.5947,27.56,27.5877,76000.0
2010-02-23 09:30:00,39.39,39.55,39.33,39.52,29700.0,27.5746,27.6866,27.5326,27.6656,29700.0
2010-02-23 09:35:00,39.48,39.6,39.48,39.53,29200.0,27.6376,27.7216,27.6376,27.6726,29200.0
2010-02-23 09:40:00,39.54,39.67,39.51,39.51,19100.0,27.6796,27.7706,27.6586,27.6586,19100.0
2010-02-23 09:45:00,39.52,39.6,39.52,39.59,12300.0,27.6656,27.7216,27.6656,27.7146,12300.0
2010-02-23 09:50:00,39.58,39.58,39.48,39.49,15300.0,27.7076,27.7076,27.6376,27.6446,15300.0
2010-02-23 09:55:00,39.49,39.5,39.45,39.47,14000.0,27.6446,27.6516,27.6166,27.6306,14000.0
2010-02-23 10:00:00,39.46,39.5,39.26,39.27,48200.0,27.6236,27.6516,27.4836,27.4906,48200.0
2010-02-23 10:05:00,39.27,39.35,39.25,39.35,22900.0,27.4906,27.5466,27.4766,27.5466,22900.0
2010-02-23 10:10:00,39.34,39.34,39.27,39.27,22000.0,27.5396,27.5396,27.4906,27.4906,22000.0
2010-02-23 10:15:00,39.25,39.3,39.23,39.25,20600.0,27.4766,27.5116,27.4626,27.4766,20600.0
2010-02-23 10:20:00,39.24,39.26,39.21,39.22,11500.0,27.4696,27.4836,27.4486,27.4556,11500.0
2010-02-23 10:25:00,39.22,39.22,39.19,39.19,8200.0,27.4556,27.4556,27.4346,27.4346,8200.0
2010-02-23 10:30:00,39.19,39.19,39.11,39.12,19100.0,27.4346,27.4346,27.3786,27.3856,19100.0
2010-02-23 10:35:00,39.12,39.19,39.11,39.13,11900.0,27.3856,27.4346,27.3786,27.3926,11900.0
2010-02-23 10:40:00,39.13,39.21,39.12,39.12,14700.0,27.3926,27.4486,27.3856,27.3856,14700.0
2010-02-23 10:45:00,39.12,39.14,39.11,39.13,11500.0,27.3856,27.3996,27.3786,27.3926,11500.0
2010-02-23 10:50:00,39.13,39.15,39.09,39.1,16100.0,27.3926,27.4066,27.3646,27.3716,16100.0
2010-02-23 10:55:00,39.11,39.2,39.11,39.18,5600.0,27.3786,27.4416,27.3786,27.4276,5600.0
2010-02-23 11:00:00,39.17,39.17,39.12,39.15,25300.0,27.4206,27.4206,27.3856,27.4066,25300.0
2010-02-23 11:05:00,39.15,39.15,39.13,39.15,9800.0,27.4066,27.4066,27.3926,27.4066,9800.0
2010-02-23 11:10:00,39.15,39.22,39.15,39.21,17300.0,27.4066,27.4556,27.4066,27.4486,17300.0
2010-02-23 11:15:00,39.22,39.27,39.21,39.26,13600.0,27.4556,27.4906,27.4486,27.4836,13600.0
2010-02-23 11:20:00,39.26,39.3,39.26,39.28,18700.0,27.4836,27.5116,27.4836,27.4976,18700.0
2010-02-23 11:25:00,39.28,39.28,39.22,39.24,18600.0,27.4976,27.4976,27.4556,27.4696,18600.0
2010-02-23 11:30:00,39.24,39.25,39.22,39.25,8600.0,27.4696,27.4766,27.4556,27.4766,8600.0
2010-02-23 11:35:00,39.25,39.3,39.25,39.28,4700.0,27.4766,27.5116,27.4766,27.4976,4700.0
2010-02-23 11:40:00,39.29,39.34,39.28,39.33,10500.0,27.5046,27.5396,27.4976,27.5326,10500.0
2010-02-23 11:45:00,39.33,39.34,39.25,39.34,19800.0,27.5326,27.5396,27.4766,27.5396,19800.0
2010-02-23 11:50:00,39.34,39.34,39.3,39.32,6300.0,27.5396,27.5396,27.5116,27.5256,6300.0
2010-02-23 11:55:00,39.31,39.32,39.26,39.27,8400.0,27.5186,27.5256,27.4836,27.4906,8400.0
2010-02-23 12:00:00,39.27,39.3,39.26,39.27,8300.0,27.4906,27.5116,27.4836,27.4906,8300.0
2010-02-23 12:05:00,39.26,39.29,39.25,39.27,7500.0,27.4836,27.5046,27.4766,27.4906,7500.0
2010-02-23 12:10:00,39.28,39.3,39.27,39.3,6600.0,27.4976,27.5116,27.4906,27.5116,6600.0
2010-02-23 12:15:00,39.3,39.3,39.25,39.28,12700.0,27.5116,27.5116,27.4766,27.4976,12700.0
2010-02-23 12:20:00,39.27,39.29,39.26,39.28,7100.0,27.4906,27.5046,27.4836,27.4976,7100.0
2010-02-23 12:25:00,39.28,39.28,39.25,39.26,7500.0,27.4976,27.4976,27.4766,27.4836,7500.0
2010-02-23 12:30:00,39.26,39.31,39.26,39.31,8000.0,27.4836,27.5186,27.4836,27.5186,8000.0
2010-02-23 12:35:00,39.32,39.32,39.3,39.3,7300.0,27.5256,27.5256,27.5116,27.5116,7300.0
2010-02-23 12:40:00,39.31,39.31,39.26,39.27,12800.0,27.5186,27.5186,27.4836,27.4906,12800.0
2010-02-23 12:45:00,39.26,39.29,39.26,39.29,10900.0,27.4836,27.5046,27.4836,27.5046,10900.0
2010-02-23 12:50:00,39.29,39.31,39.28,39.28,5000.0,27.5046,27.5186,27.4976,27.4976,5000.0
2010-02-23 12:55:00,39.28,39.28,39.27,39.27,2900.0,27.4976,27.4976,27.4906,27.4906,2900.0
2010-02-23 13:00:00,39.27,39.29,39.27,39.27,5700.0,27.4906,27.5046,27.4906,27.4906,5700.0
2010-02-23 13:05:00,39.28,39.29,39.26,39.29,5800.0,27.4976,27.5046,27.4836,27.5046,5800.0
2010-02-23 13:10:00,39.3,39.31,39.27,39.27,11400.0,27.5116,27.5186,27.4906,27.4906,11400.0
2010-02-23 13:15:00,39.26,39.27,39.26,39.26,2900.0,27.4836,27.4906,27.4836,27.4836,2900.0
2010-02-23 13:20:00,39.27,39.31,39.26,39.3,10500.0,27.4906,27.5186,27.4836,27.5116,10500.0
2010-02-23 13:25:00,39.3,39.32,39.3,39.3,7500.0,27.5116,27.5256,27.5116,27.5116,7500.0
2010-02-23 13:30:00,39.3,39.31,39.29,39.29,3200.0,27.5116,27.5186,27.5046,27.5046,3200.0
2010-02-23 13:35:00,39.29,39.3,39.26,39.26,7100.0,27.5046,27.5116,27.4836,27.4836,7100.0
2010-02-23 13:40:00,39.27,39.27,39.25,39.25,9100.0,27.4906,27.4906,27.4766,27.4766,9100.0
2010-02-23 13:45:00,39.26,39.28,39.24,39.27,25300.0,27.4836,27.4976,27.4696,27.4906,25300.0
2010-02-23 13:50:00,39.28,39.3,39.26,39.28,10400.0,27.4976,27.5116,27.4836,27.4976,10400.0
2010-02-23 13:55:00,39.28,39.29,39.25,39.28,11600.0,27.4976,27.5046,27.4766,27.4976,11600.0
2010-02-23 14:00:00,39.29,39.29,39.22,39.26,21300.0,27.5046,27.5046,27.4556,27.4836,21300.0
2010-02-23 14:05:00,39.26,39.3,39.25,39.29,5900.0,27.4836,27.5116,27.4766,27.5046,5900.0
2010-02-23 14:10:00,39.3,39.31,39.27,39.28,12000.0,27.5116,27.5186,27.4906,27.4976,12000.0
2010-02-23 14:15:00,39.27,39.29,39.27,39.28,6200.0,27.4906,27.5046,27.4906,27.4976,6200.0
2010-02-23 14:20:00,39.29,39.29,39.27,39.28,7700.0,27.5046,27.5046,27.4906,27.4976,7700.0
2010-02-23 14:25:00,39.28,39.28,39.25,39.25,6200.0,27.4976,27.4976,27.4766,27.4766,6200.0
2010-02-23 14:30:00,39.26,39.29,39.23,39.28,14300.0,27.4836,27.5046,27.4626,27.4976,14300.0
2010-02-23 14:35:00,39.28,39.3,39.28,39.3,12100.0,27.4976,27.5116,27.4976,27.5116,12100.0
2010-02-23 14:40:00,39.3,39.31,39.28,39.28,15200.0,27.5116,27.5186,27.4976,27.4976,15200.0
2010-02-23 14:45:00,39.28,39.29,39.28,39.28,10800.0,27.4976,27.5046,27.4976,27.4976,10800.0
2010-02-23 14:50:00,39.28,39.29,39.27,39.29,10600.0,27.4976,27.5046,27.4906,27.5046,10600.0
2010-02-23 14:55:00,39.28,39.33,39.28,39.32,10700.0,27.4976,27.5326,27.4976,27.5256,10700.0
2010-02-23 15:00:00,39.31,39.32,39.28,39.28,6000.0,27.5186,27.5256,27.4976,27.4976,6000.0
2010-02-23 15:05:00,39.29,39.31,39.28,39.29,10800.0,27.5046,27.5186,27.4976,27.5046,10800.0
2010-02-23 15:10:00,39.29,39.33,39.29,39.33,9600.0,27.5046,27.5326,27.5046,27.5326,9600.0
2010-02-23 15:15:00,39.32,39.37,39.32,39.34,21500.0,27.5256,27.5606,27.5256,27.5396,21500.0
2010-02-23 15:20:00,39.34,39.35,39.32,39.34,11200.0,27.5396,27.5466,27.5256,27.5396,11200.0
2010-02-23 15:25:00,39.34,39.34,39.31,39.31,12500.0,27.5396,27.5396,27.5186,27.5186,12500.0
2010-02-23 15:30:00,39.32,39.33,39.29,39.29,16900.0,27.5256,27.5326,27.5046,27.5046,16900.0
2010-02-23 15:35:00,39.29,39.33,39.27,39.33,21000.0,27.5046,27.5326,27.4906,27.5326,21000.0
2010-02-23 15:40:00,39.33,39.33,39.3,39.3,19100.0,27.5326,27.5326,27.5116,27.5116,19100.0
2010-02-23 15:45:00,39.3,39.31,39.3,39.31,8800.0,27.5116,27.5186,27.5116,27.5186,8800.0
2010-02-23 15:50:00,39.31,39.31,39.3,39.3,18000.0,27.5186,27.5186,27.5116,27.5116,18000.0
2010-02-23 15:55:00,39.31,39.32,39.27,39.29,70800.0,27.5186,27.5256,27.4906,27.5046,70800.0
2010-02-24 09:30:00,39.34,39.58,39.34,39.41,14300.0,27.5396,27.7076,27.5396,27.5886,14300.0
2010-02-24 09:35:00,39.41,39.41,39.25,39.28,16000.0,27.5886,27.5886,27.4766,27.4976,16000.0
2010-02-24 09:40:00,39.3,39.34,39.26,39.31,10800.0,27.5116,27.5396,27.4836,27.5186,10800.0
2010-02-24 09:45:00,39.31,39.39,39.31,39.36,27300.0,27.5186,27.5746,27.5186,27.5536,27300.0
2010-02-24 09:50:00,39.37,39.4,39.37,39.39,6300.0,27.5606,27.5816,27.5606,27.5746,6300.0
2010-02-24 09:55:00,39.4,39.41,39.37,39.39,8700.0,27.5816,27.5886,27.5606,27.5746,8700.0
2010-02-24 10:00:00,39.39,39.41,39.31,39.36,20900.0,27.5746,27.5886,27.5186,27.5536,20900.0
2010-02-24 10:05:00,39.36,39.42,39.32,39.36,12000.0,27.5536,27.5956,27.5256,27.5536,12000.0
2010-02-24 10:10:00,39.36,39.46,39.35,39.46,19700.0,27.5536,27.6236,27.5466,27.6236,19700.0
2010-02-24 10:15:00,39.45,39.48,39.41,39.48,17700.0,27.6166,27.6376,27.5886,27.6376,17700.0
2010-02-24 10:20:00,39.49,39.49,39.46,39.48,17300.0,27.6446,27.6446,27.6236,27.6376,17300.0
2010-02-24 10:25:00,39.48,39.5,39.47,39.47,13100.0,27.6376,27.6516,27.6306,27.6306,13100.0
2010-02-24 10:30:00,39.46,39.46,39.41,39.41,30500.0,27.6236,27.6236,27.5886,27.5886,30500.0
2010-02-24 10:35:00,39.41,39.51,39.4,39.51,24700.0,27.5886,27.6586,27.5816,27.6586,24700.0
2010-02-24 10:40:00,39.51,39.54,39.46,39.47,27400.0,27.6586,27.6796,27.6236,27.6306,27400.0
2010-02-24 10:45:00,39.48,39.56,39.48,39.55,18700.0,27.6376,27.6936,27.6376,27.6866,18700.0
2010-02-24 10:50:00,39.55,39.6,39.55,39.57,14000.0,27.6866,27.7216,27.6866,27.7006,14000.0
2010-02-24 10:55:00,39.57,39.59,39.55,39.56,9400.0,27.7006,27.7146,27.6866,27.6936,9400.0
2010-02-24 11:00:00,39.56,39.62,39.56,39.62,24000.0,27.6936,27.7356,27.6936,27.7356,24000.0
2010-02-24 11:05:00,39.62,39.66,39.61,39.61,27300.0,27.7356,27.7636,27.7286,27.7286,27300.0
2010-02-24 11:10:00,39.6,39.61,39.56,39.56,11600.0,27.7216,27.7286,27.6936,27.6936,11600.0
2010-02-24 11:15:00,39.56,39.57,39.55,39.56,26800.0,27.6936,27.7006,27.6866,27.6936,26800.0
2010-02-24 11:20:00,39.56,39.58,39.55,39.57,13300.0,27.6936,27.7076,27.6866,27.7006,13300.0
2010-02-24 11:25:00,39.57,39.59,39.5,39.51,44100.0,27.7006,27.7146,27.6516,27.6586,44100.0
2010-02-24 11:30:00,39.52,39.6,39.51,39.6,10500.0,27.6656,27.7216,27.6586,27.7216,10500.0
2010-02-24 11:35:00,39.59,39.62,39.56,39.62,14800.0,27.7146,27.7356,27.6936,27.7356,14800.0
2010-02-24 11:40:00,39.62,39.63,39.61,39.62,11000.0,27.7356,27.7426,27.7286,27.7356,11000.0
2010-02-24 11:45:00,39.63,39.63,39.6,39.63,13000.0,27.7426,27.7426,27.7216,27.7426,13000.0
2010-02-24 11:50:00,39.63,39.65,39.62,39.64,14700.0,27.7426,27.7566,27.7356,27.7496,14700.0
2010-02-24 11:55:00,39.64,39.64,39.56,39.59,36600.0,27.7496,27.7496,27.6936,27.7146,36600.0
2010-02-24 12:00:00,39.59,39.62,39.58,39.59,12800.0,27.7146,27.7356,27.7076,27.7146,12800.0
2010-02-24 12:05:00,39.59,39.61,39.59,39.61,11600.0,27.7146,27.7286,27.7146,27.7286,11600.0
2010-02-24 12:10:00,39.61,39.61,39.59,39.6,7300.0,27.7286,27.7286,27.7146,27.7216,7300.0
2010-02-24 12:15:00,39.61,39.66,39.6,39.66,12100.0,27.7286,27.7636,27.7216,27.7636,12100.0
2010-02-24 12:20:00,39.65,39.65,39.61,39.61,4800.0,27.7566,27.7566,27.7286,27.7286,4800.0
2010-02-24 12:25:00,39.6,39.62,39.56,39.56,8200.0,27.7216,27.7356,27.6936,27.6936,8200.0
2010-02-24 12:30:00,39.56,39.56,39.53,39.54,6400.0,27.6936,27.6936,27.6726,27.6796,6400.0
2010-02-24 12:35:00,39.54,39.54,39.52,39.53,19200.0,27.6796,27.6796,27.6656,27.6726,19200.0
2010-02-24 12:40:00,39.53,39.56,39.53,39.56,14600.0,27.6726,27.6936,27.6726,27.6936,14600.0
2010-02-24 12:45:00,39.56,39.57,39.55,39.57,7200.0,27.6936,27.7006,27.6866,27.7006,7200.0
2010-02-24 12:50:00,39.56,39.57,39.55,39.56,7200.0,27.6936,27.7006,27.6866,27.6936,7200.0
2010-02-24 12:55:00,39.55,39.56,39.5,39.51,14800.0,27.6866,27.6936,27.6516,27.6586,14800.0
2010-02-24 13:00:00,39.52,39.52,39.5,39.51,11400.0,27.6656,27.6656,27.6516,27.6586,11400.0
2010-02-24 13:05:00,39.52,39.52,39.52,39.52,2900.0,27.6656,27.6656,27.6656,27.6656,2900.0
2010-02-24 13:10:00,39.52,39.52,39.5,39.5,8100.0,27.6656,27.6656,27.6516,27.6516,8100.0
2010-02-24 13:15:00,39.51,39.57,39.51,39.53,17100.0,27.6586,27.7006,27.6586,27.6726,17100.0
2010-02-24 13:20:00,39.54,39.55,39.53,39.54,5500.0,27.6796,27.6866,27.6726,27.6796,5500.0
2010-02-24 13:25:00,39.54,39.54,39.53,39.53,3800.0,27.6796,27.6796,27.6726,27.6726,3800.0
2010-02-24 13:30:00,39.52,39.55,39.51,39.51,14400.0,27.6656,27.6866,27.6586,27.6586,14400.0
2010-02-24 13:35:00,39.52,39.54,39.52,39.52,5800.0,27.6656,27.6796,27.6656,27.6656,5800.0
2010-02-24 13:40:00,39.54,39.55,39.52,39.53,8000.0,27.6796,27.6866,27.6656,27.6726,8000.0
2010-02-24 13:45:00,39.53,39.59,39.53,39.59,13700.0,27.6726,27.7146,27.6726,27.7146,13700.0
2010-02-24 13:50:00,39.58,39.61,39.58,39.61,6100.0,27.7076,27.7286,27.7076,27.7286,6100.0
2010-02-24 13:55:00,39.6,39.63,39.6,39.63,7100.0,27.7216,27.7426,27.7216,27.7426,7100.0
2010-02-24 14:00:00,39.63,39.64,39.6,39.61,21100.0,27.7426,27.7496,27.7216,27.7286,21100.0
2010-02-24 14:05:00,39.6,39.62,39.6,39.6,10400.0,27.7216,27.7356,27.7216,27.7216,10400.0
2010-02-24 14:10:00,39.61,39.61,39.58,39.59,8500.0,27.7286,27.7286,27.7076,27.7146,8500.0
2010-02-24 14:15:00,39.58,39.59,39.56,39.56,22600.0,27.7076,27.7146,27.6936,27.6936,22600.0
2010-02-24 14:20:00,39.57,39.57,39.51,39.51,41500.0,27.7006,27.7006,27.6586,27.6586,41500.0
2010-02-24 14:25:00,39.51,39.53,39.5,39.53,21000.0,27.6586,27.6726,27.6516,27.6726,21000.0
2010-02-24 14:30:00,39.52,39.53,39.5,39.5,25100.0,27.6656,27.6726,27.6516,27.6516,25100.0
2010-02-24 14:35:00,39.5,39.54,39.46,39.54,39100.0,27.6516,27.6796,27.6236,27.6796,39100.0
2010-02-24 14:40:00,39.53,39.56,39.51,39.56,13300.0,27.6726,27.6936,27.6586,27.6936,13300.0
2010-02-24 14:45:00,39.56,39.58,39.55,39.58,11700.0,27.6936,27.7076,27.6866,27.7076,11700.0
2010-02-24 14:50:00,39.58,39.58,39.56,39.56,7400.0,27.7076,27.7076,27.6936,27.6936,7400.0
2010-02-24 14:55:00,39.56,39.57,39.56,39.56,9300.0,27.6936,27.7006,27.6936,27.6936,9300.0
2010-02-24 15:00:00,39.55,39.57,39.55,39.57,12300.0,27.6866,27.7006,27.6866,27.7006,12300.0
2010-02-24 15:05:00,39.57,39.61,39.57,39.6,15900.0,27.7006,27.7286,27.7006,27.7216,15900.0
2010-02-24 15:10:00,39.59,39.64,39.59,39.6,26700.0,27.7146,27.7496,27.7146,27.7216,26700.0
2010-02-24 15:15:00,39.6,39.61,39.59,39.59,6600.0,27.7216,27.7286,27.7146,27.7146,6600.0
2010-02-24 15:20:00,39.59,39.63,39.59,39.63,24700.0,27.7146,27.7426,27.7146,27.7426,24700.0
2010-02-24 15:25:00,39.63,39.65,39.63,39.64,14800.0,27.7426,27.7566,27.7426,27.7496,14800.0
2010-02-24 15:30:00,39.63,39.69,39.61,39.65,66500.0,27.7426,27.7846,27.7286,27.7566,66500.0
2010-02-24 15:35:00,39.65,39.69,39.64,39.67,43400.0,27.7566,27.7846,27.7496,27.7706,43400.0
2010-02-24 15:40:00,39.67,39.69,39.65,39.67,68200.0,27.7706,27.7846,27.7566,27.7706,68200.0
2010-02-24 15:45:00,39.67,39.69,39.64,39.67,30900.0,27.7706,27.7846,27.7496,27.7706,30900.0
2010-02-24 15:50:00,39.64,39.66,39.63,39.63,32300.0,27.7496,27.7636,27.7426,27.7426,32300.0
2010-02-24 15:55:00,39.63,39.64,39.61,39.62,54800.0,27.7426,27.7496,27.7286,27.7356,54800.0
2010-02-25 09:30:00,39.41,39.46,39.25,39.29,35700.0,27.5886,27.6236,27.4766,27.5046,35700.0
2010-02-25 09:35:00,39.3,39.51,39.29,39.51,36300.0,27.5116,27.6586,27.5046,27.6586,36300.0
2010-02-25 09:40:00,39.48,39.49,39.43,39.47,25700.0,27.6376,27.6446,27.6026,27.6306,25700.0
2010-02-25 09:45:00,39.45,39.52,39.41,39.52,72200.0,27.6166,27.6656,27.5886,27.6656,72200.0
2010-02-25 09:50:00,39.52,39.56,39.46,39.48,17900.0,27.6656,27.6936,27.6236,27.6376,17900.0
2010-02-25 09:55:00,39.48,39.55,39.45,39.48,33400.0,27.6376,27.6866,27.6166,27.6376,33400.0
2010-02-25 10:00:00,39.48,39.5,39.45,39.48,30800.0,27.6376,27.6516,27.6166,27.6376,30800.0
2010-02-25 10:05:00,39.47,39.51,39.43,39.49,108500.0,27.6306,27.6586,27.6026,27.6446,108500.0
2010-02-25 10:10:00,39.5,39.5,39.39,39.39,15800.0,27.6516,27.6516,27.5746,27.5746,15800.0
2010-02-25 10:15:00,39.38,39.44,39.37,39.4,20400.0,27.5676,27.6096,27.5606,27.5816,20400.0
2010-02-25 10:20:00,39.41,39.43,39.38,39.41,52300.0,27.5886,27.6026,27.5676,27.5886,52300.0
2010-02-25 10:25:00,39.42,39.43,39.41,39.41,21300.0,27.5956,27.6026,27.5886,27.5886,21300.0
2010-02-25 10:30:00,39.41,39.42,39.4,39.41,35500.0,27.5886,27.5956,27.5816,27.5886,35500.0
2010-02-25 10:35:00,39.4,39.41,39.34,39.38,49000.0,27.5816,27.5886,27.5396,27.5676,49000.0
2010-02-25 10:40:00,39.38,39.41,39.36,39.38,13900.0,27.5676,27.5886,27.5536,27.5676,13900.0
2010-02-25 10:45:00,39.38,39.42,39.36,39.42,13500.0,27.5676,27.5956,27.5536,27.5956,13500.0
2010-02-25 10:50:00,39.42,39.43,39.42,39.43,7500.0,27.5956,27.6026,27.5956,27.6026,7500.0
2010-02-25 10:55:00,39.42,39.45,39.41,39.42,15700.0,27.5956,27.6166,27.5886,27.5956,15700.0
2010-02-25 11:00:00,39.42,39.43,39.4,39.41,16000.0,27.5956,27.6026,27.5816,27.5886,16000.0
2010-02-25 11:05:00,39.41,39.44,39.4,39.44,21300.0,27.5886,27.6096,27.5816,27.6096,21300.0
2010-02-25 11:10:00,39.44,39.47,39.41,39.42,13600.0,27.6096,27.6306,27.5886,27.5956,13600.0
2010-02-25 11:15:00,39.42,39.42,39.41,39.42,10200.0,27.5956,27.5956,27.5886,27.5956,10200.0
2010-02-25 11:20:00,39.42,39.47,39.41,39.46,28200.0,27.5956,27.6306,27.5886,27.6236,28200.0
2010-02-25 11:25:00,39.47,39.5,39.45,39.48,16600.0,27.6306,27.6516,27.6166,27.6376,16600.0
2010-02-25 11:30:00,39.47,39.48,39.41,39.44,15600.0,27.6306,27.6376,27.5886,27.6096,15600.0
2010-02-25 11:35:00,39.44,39.45,39.41,39.42,15300.0,27.6096,27.6166,27.5886,27.5956,15300.0
2010-02-25 11:40:00,39.43,39.45,39.43,39.44,6800.0,27.6026,27.6166,27.6026,27.6096,6800.0
2010-02-25 11:45:00,39.44,39.49,39.44,39.49,12900.0,27.6096,27.6446,27.6096,27.6446,12900.0
2010-02-25 11:50:00,39.49,39.5,39.47,39.48,15900.0,27.6446,27.6516,27.6306,27.6376,15900.0
2010-02-25 11:55:00,39.48,39.5,39.46,39.49,11700.0,27.6376,27.6516,27.6236,27.6446,11700.0
2010-02-25 12:00:00,39.49,39.5,39.48,39.49,30800.0,27.6446,27.6516,27.6376,27.6446,30800.0
2010-02-25 12:05:00,39.5,39.5,39.47,39.48,32600.0,27.6516,27.6516,27.6306,27.6376,32600.0
2010-02-25 12:10:00,39.48,39.48,39.45,39.47,29700.0,27.6376,27.6376,27.6166,27.6306,29700.0
2010-02-25 12:15:00,39.47,39.47,39.46,39.46,5800.0,27.6306,27.6306,27.6236,27.6236,5800.0
2010-02-25 12:20:00,39.46,39.49,39.46,39.49,17100.0,27.6236,27.6446,27.6236,27.6446,17100.0
2010-02-25 12:25:00,39.49,39.5,39.47,39.49,33500.0,27.6446,27.6516,27.6306,27.6446,33500.0
2010-02-25 12:30:00,39.5,39.5,39.48,39.49,9200.0,27.6516,27.6516,27.6376,27.6446,9200.0
2010-02-25 12:35:00,39.49,39.5,39.46,39.48,15300.0,27.6446,27.6516,27.6236,27.6376,15300.0
2010-02-25 12:40:00,39.48,39.5,39.46,39.46,34600.0,27.6376,27.6516,27.6236,27.6236,34600.0
2010-02-25 12:45:00,39.47,39.5,39.46,39.5,13700.0,27.6306,27.6516,27.6236,27.6516,13700.0
2010-02-25 12:50:00,39.5,39.5,39.47,39.47,15800.0,27.6516,27.6516,27.6306,27.6306,15800.0
2010-02-25 12:55:00,39.48,39.49,39.46,39.49,19100.0,27.6376,27.6446,27.6236,27.6446,19100.0
2010-02-25 13:00:00,39.49,39.5,39.47,39.47,10300.0,27.6446,27.6516,27.6306,27.6306,10300.0
2010-02-25 13:05:00,39.47,39.49,39.47,39.47,9400.0,27.6306,27.6446,27.6306,27.6306,9400.0
2010-02-25 13:10:00,39.48,39.49,39.46,39.49,13900.0,27.6376,27.6446,27.6236,27.6446,13900.0
2010-02-25 13:15:00,39.48,39.49,39.47,39.48,7600.0,27.6376,27.6446,27.6306,27.6376,7600.0
2010-02-25 13:20:00,39.48,39.49,39.47,39.47,11000.0,27.6376,27.6446,27.6306,27.6306,11000.0
2010-02-25 13:25:00,39.47,39.47,39.46,39.46,7500.0,27.6306,27.6306,27.6236,27.6236,7500.0
2010-02-25 13:30:00,39.46,39.48,39.46,39.47,10000.0,27.6236,27.6376,27.6236,27.6306,10000.0
2010-02-25 13:35:00,39.46,39.46,39.45,39.45,10700.0,27.6236,27.6236,27.6166,27.6166,10700.0
2010-02-25 13:40:00,39.45,39.46,39.45,39.45,5100.0,27.6166,27.6236,27.6166,27.6166,5100.0
2010-02-25 13:45:00,39.45,39.47,39.45,39.45,29500.0,27.6166,27.6306,27.6166,27.6166,29500.0
2010-02-25 13:50:00,39.46,39.47,39.45,39.46,11800.0,27.6236,27.6306,27.6166,27.6236,11800.0
2010-02-25 13:55:00,39.46,39.52,39.46,39.52,32900.0,27.6236,27.6656,27.6236,27.6656,32900.0
2010-02-25 14:00:00,39.52,39.58,39.52,39.53,41000.0,27.6656,27.7076,27.6656,27.6726,41000.0
2010-02-25 14:05:00,39.54,39.55,39.52,39.52,29400.0,27.6796,27.6866,27.6656,27.6656,29400.0
2010-02-25 14:10:00,39.52,39.56,39.51,39.55,16800.0,27.6656,27.6936,27.6586,27.6866,16800.0
2010-02-25 14:15:00,39.55,39.55,39.5,39.55,33100.0,27.6866,27.6866,27.6516,27.6866,33100.0
2010-02-25 14:20:00,39.56,39.6,39.56,39.56,15300.0,27.6936,27.7216,27.6936,27.6936,15300.0
2010-02-25 14:25:00,39.55,39.6,39.54,39.54,16800.0,27.6866,27.7216,27.6796,27.6796,16800.0
2010-02-25 14:30:00,39.55,39.6,39.54,39.59,19800.0,27.6866,27.7216,27.6796,27.7146,19800.0
2010-02-25 14:35:00,39.6,39.62,39.55,39.55,18600.0,27.7216,27.7356,27.6866,27.6866,18600.0
2010-02-25 14:40:00,39.55,39.64,39.55,39.64,26200.0,27.6866,27.7496,27.6866,27.7496,26200.0
2010-02-25 14:45:00,39.64,39.66,39.58,39.58,22600.0,27.7496,27.7636,27.7076,27.7076,22600.0
2010-02-25 14:50:00,39.57,39.58,39.55,39.58,18100.0,27.7006,27.7076,27.6866,27.7076,18100.0
2010-02-25 14:55:00,39.57,39.59,39.55,39.56,33900.0,27.7006,27.7146,27.6866,27.6936,33900.0
2010-02-25 15:00:00,39.55,39.57,39.52,39.53,16300.0,27.6866,27.7006,27.6656,27.6726,16300.0
2010-02-25 15:05:00,39.54,39.72,39.54,39.69,63900.0,27.6796,27.8056,27.6796,27.7846,63900.0
2010-02-25 15:10:00,39.7,39.72,39.68,39.69,26900.0,27.7916,27.8056,27.7776,27.7846,26900.0
2010-02-25 15:15:00,39.68,39.74,39.68,39.69,36000.0,27.7776,27.8196,27.7776,27.7846,36000.0
2010-02-25 15:20:00,39.69,39.69,39.64,39.66,44900.0,27.7846,27.7846,27.7496,27.7636,44900.0
2010-02-25 15:25:00,39.66,39.72,39.66,39.7,39100.0,27.7636,27.8056,27.7636,27.7916,39100.0
2010-02-25 15:30:00,39.7,39.72,39.66,39.72,39400.0,27.7916,27.8056,27.7636,27.8056,39400.0
2010-02-25 15:35:00,39.72,39.74,39.65,39.67,52300.0,27.8056,27.8196,27.7566,27.7706,52300.0
2010-02-25 15:40:00,39.67,39.75,39.67,39.72,78400.0,27.7706,27.8266,27.7706,27.8056,78400.0
2010-02-25 15:45:00,39.72,39.74,39.68,39.71,70700.0,27.8056,27.8196,27.7776,27.7986,70700.0
2010-02-25 15:50:00,39.7,39.71,39.63,39.66,72900.0,27.7916,27.7986,27.7426,27.7636,72900.0
2010-02-25 15:55:00,39.66,39.72,39.65,39.72,155300.0,27.7636,27.8056,27.7566,27.8056,155300.0
2010-02-26 09:30:00,39.71,39.94,39.71,39.93,24500.0,27.7986,27.9596,27.7986,27.9526,24500.0
2010-02-26 09:35:00,39.92,39.95,39.78,39.88,36200.0,27.9456,27.9666,27.8476,27.9176,36200.0
2010-02-26 09:40:00,39.89,39.91,39.8,39.88,61100.0,27.9246,27.9386,27.8616,27.9176,61100.0
2010-02-26 09:45:00,39.89,39.9,39.8,39.9,21400.0,27.9246,27.9316,27.8616,27.9316,21400.0
2010-02-26 09:50:00,39.89,39.95,39.86,39.94,13500.0,27.9246,27.9666,27.9036,27.9596,13500.0
2010-02-26 09:55:00,39.95,39.99,39.94,39.95,13700.0,27.9666,27.9946,27.9596,27.9666,13700.0
2010-02-26 10:00:00,39.95,39.96,39.83,39.83,68400.0,27.9666,27.9736,27.8826,27.8826,68400.0
2010-02-26 10:05:00,39.82,39.86,39.73,39.77,34900.0,27.8756,27.9036,27.8126,27.8406,34900.0
2010-02-26 10:10:00,39.77,39.82,39.75,39.77,19600.0,27.8406,27.8756,27.8266,27.8406,19600.0
2010-02-26 10:15:00,39.77,39.84,39.75,39.83,19500.0,27.8406,27.8896,27.8266,27.8826,19500.0
2010-02-26 10:20:00,39.83,39.84,39.78,39.83,9000.0,27.8826,27.8896,27.8476,27.8826,9000.0
2010-02-26 10:25:00,39.83,39.88,39.83,39.83,16900.0,27.8826,27.9176,27.8826,27.8826,16900.0
2010-02-26 10:30:00,39.83,39.84,39.75,39.75,54300.0,27.8826,27.8896,27.8266,27.8266,54300.0
2010-02-26 10:35:00,39.75,39.89,39.74,39.86,28200.0,27.8266,27.9246,27.8196,27.9036,28200.0
2010-02-26 10:40:00,39.86,39.87,39.81,39.87,13700.0,27.9036,27.9106,27.8686,27.9106,13700.0
2010-02-26 10:45:00,39.86,39.86,39.81,39.85,15000.0,27.9036,27.9036,27.8686,27.8966,15000.0
2010-02-26 10:50:00,39.85,39.85,39.81,39.82,9700.0,27.8966,27.8966,27.8686,27.8756,9700.0
2010-02-26 10:55:00,39.81,39.86,39.8,39.86,16700.0,27.8686,27.9036,27.8616,27.9036,16700.0
2010-02-26 11:00:00,39.86,39.9,39.85,39.89,14600.0,27.9036,27.9316,27.8966,27.9246,14600.0
2010-02-26 11:05:00,39.9,39.92,39.9,39.91,8700.0,27.9316,27.9456,27.9316,27.9386,8700.0
2010-02-26 11:10:00,39.9,39.9,39.86,39.89,9500.0,27.9316,27.9316,27.9036,27.9246,9500.0
2010-02-26 11:15:00,39.89,39.91,39.86,39.87,12700.0,27.9246,27.9386,27.9036,27.9106,12700.0
2010-02-26 11:20:00,39.86,39.88,39.85,39.88,13900.0,27.9036,27.9176,27.8966,27.9176,13900.0
2010-02-26 11:25:00,39.87,39.91,39.78,39.78,21300.0,27.9106,27.9386,27.8476,27.8476,21300.0
2010-02-26 11:30:00,39.77,39.79,39.77,39.79,8200.0,27.8406,27.8546,27.8406,27.8546,8200.0
2010-02-26 11:35:00,39.77,39.8,39.76,39.76,14800.0,27.8406,27.8616,27.8336,27.8336,14800.0
2010-02-26 11:40:00,39.77,39.77,39.75,39.76,9900.0,27.8406,27.8406,27.8266,27.8336,9900.0
2010-02-26 11:45:00,39.77,39.77,39.72,39.75,27600.0,27.8406,27.8406,27.8056,27.8266,27600.0
2010-02-26 11:50:00,39.74,39.75,39.71,39.72,10500.0,27.8196,27.8266,27.7986,27.8056,10500.0
2010-02-26 11:55:00,39.74,39.75,39.71,39.71,5500.0,27.8196,27.8266,27.7986,27.7986,5500.0
2010-02-26 12:00:00,39.71,39.72,39.7,39.7,7900.0,27.7986,27.8056,27.7916,27.7916,7900.0
2010-02-26 12:05:00,39.71,39.72,39.7,39.71,5300.0,27.7986,27.8056,27.7916,27.7986,5300.0
2010-02-26 12:10:00,39.71,39.72,39.7,39.71,15200.0,27.7986,27.8056,27.7916,27.7986,15200.0
2010-02-26 12:15:00,39.71,39.72,39.7,39.7,17200.0,27.7986,27.8056,27.7916,27.7916,17200.0
2010-02-26 12:20:00,39.7,39.71,39.66,39.69,18000.0,27.7916,27.7986,27.7636,27.7846,18000.0
2010-02-26 12:25:00,39.69,39.73,39.69,39.73,5100.0,27.7846,27.8126,27.7846,27.8126,5100.0
2010-02-26 12:30:00,39.73,39.76,39.73,39.75,2500.0,27.8126,27.8336,27.8126,27.8266,2500.0
2010-02-26 12:35:00,39.76,39.76,39.71,39.75,11000.0,27.8336,27.8336,27.7986,27.8266,11000.0
2010-02-26 12:40:00,39.75,39.75,39.72,39.72,6900.0,27.8266,27.8266,27.8056,27.8056,6900.0
2010-02-26 12:45:00,39.73,39.74,39.71,39.71,10900.0,27.8126,27.8196,27.7986,27.7986,10900.0
2010-02-26 12:50:00,39.7,39.7,39.66,39.67,15200.0,27.7916,27.7916,27.7636,27.7706,15200.0
2010-02-26 12:55:00,39.68,39.72,39.68,39.71,4900.0,27.7776,27.8056,27.7776,27.7986,4900.0
2010-02-26 13:00:00,39.71,39.72,39.7,39.72,10500.0,27.7986,27.8056,27.7916,27.8056,10500.0
2010-02-26 13:05:00,39.72,39.74,39.7,39.73,10700.0,27.8056,27.8196,27.7916,27.8126,10700.0
2010-02-26 13:10:00,39.73,39.73,39.71,39.71,7700.0,27.8126,27.8126,27.7986,27.7986,7700.0
2010-02-26 13:15:00,39.72,39.74,39.72,39.74,10400.0,27.8056,27.8196,27.8056,27.8196,10400.0
2010-02-26 13:20:00,39.75,39.77,39.74,39.77,6400.0,27.8266,27.8406,27.8196,27.8406,6400.0
2010-02-26 13:25:00,39.77,39.82,39.77,39.82,9300.0,27.8406,27.8756,27.8406,27.8756,9300.0
2010-02-26 13:30:00,39.83,39.83,39.78,39.78,9700.0,27.8826,27.8826,27.8476,27.8476,9700.0
2010-02-26 13:35:00,39.78,39.78,39.76,39.77,7500.0,27.8476,27.8476,27.8336,27.8406,7500.0
2010-02-26 13:40:00,39.77,39.79,39.76,39.77,3900.0,27.8406,27.8546,27.8336,27.8406,3900.0
2010-02-26 13:45:00,39.77,39.77,39.75,39.75,10100.0,27.8406,27.8406,27.8266,27.8266,10100.0
2010-02-26 13:50:00,39.75,39.76,39.75,39.75,13500.0,27.8266,27.8336,27.8266,27.8266,13500.0
2010-02-26 13:55:00,39.76,39.81,39.75,39.8,7500.0,27.8336,27.8686,27.8266,27.8616,7500.0
2010-02-26 14:00:00,39.8,39.8,39.76,39.76,7000.0,27.8616,27.8616,27.8336,27.8336,7000.0
2010-02-26 14:05:00,39.76,39.76,39.75,39.75,6400.0,27.8336,27.8336,27.8266,27.8266,6400.0
2010-02-26 14:10:00,39.76,39.76,39.75,39.75,4000.0,27.8336,27.8336,27.8266,27.8266,4000.0
2010-02-26 14:15:00,39.75,39.76,39.73,39.73,14900.0,27.8266,27.8336,27.8126,27.8126,14900.0
2010-02-26 14:20:00,39.73,39.76,39.71,39.75,12600.0,27.8126,27.8336,27.7986,27.8266,12600.0
2010-02-26 14:25:00,39.74,39.78,39.74,39.78,6500.0,27.8196,27.8476,27.8196,27.8476,6500.0
2010-02-26 14:30:00,39.78,39.8,39.76,39.78,11400.0,27.8476,27.8616,27.8336,27.8476,11400.0
2010-02-26 14:35:00,39.77,39.77,39.73,39.73,5600.0,27.8406,27.8406,27.8126,27.8126,5600.0
2010-02-26 14:40:00,39.74,39.75,39.74,39.75,9700.0,27.8196,27.8266,27.8196,27.8266,9700.0
2010-02-26 14:45:00,39.76,39.79,39.76,39.79,9700.0,27.8336,27.8546,27.8336,27.8546,9700.0
2010-02-26 14:50:00,39.79,39.81,39.77,39.81,10000.0,27.8546,27.8686,27.8406,27.8686,10000.0
2010-02-26 14:55:00,39.8,39.84,39.8,39.83,10000.0,27.8616,27.8896,27.8616,27.8826,10000.0
2010-02-26 15:00:00,39.84,39.84,39.78,39.78,16000.0,27.8896,27.8896,27.8476,27.8476,16000.0
2010-02-26 15:05:00,39.79,39.79,39.75,39.76,8100.0,27.8546,27.8546,27.8266,27.8336,8100.0
2010-02-26 15:10:00,39.75,39.83,39.75,39.82,26500.0,27.8266,27.8826,27.8266,27.8756,26500.0
2010-02-26 15:15:00,39.81,39.83,39.81,39.83,12800.0,27.8686,27.8826,27.8686,27.8826,12800.0
2010-02-26 15:20:00,39.83,39.83,39.82,39.83,5700.0,27.8826,27.8826,27.8756,27.8826,5700.0
2010-02-26 15:25:00,39.83,39.85,39.8,39.81,22000.0,27.8826,27.8966,27.8616,27.8686,22000.0
2010-02-26 15:30:00,39.81,39.83,39.79,39.82,40900.0,27.8686,27.8826,27.8546,27.8756,40900.0
2010-02-26 15:35:00,39.82,39.83,39.8,39.82,18200.0,27.8756,27.8826,27.8616,27.8756,18200.0
2010-02-26 15:40:00,39.81,39.82,39.77,39.8,45100.0,27.8686,27.8756,27.8406,27.8616,45100.0
2010-02-26 15:45:00,39.79,39.8,39.76,39.77,30800.0,27.8546,27.8616,27.8336,27.8406,30800.0
2010-02-26 15:50:00,39.77,39.83,39.77,39.81,45300.0,27.8406,27.8826,27.8406,27.8686,45300.0
2010-02-26 15:55:00,39.82,39.83,39.78,39.78,84900.0,27.8756,27.8826,27.8476,27.8476,84900.0
2010-03-01 09:30:00,39.91,39.98,39.91,39.92,17000.0,27.9386,27.9876,27.9386,27.9456,17000.0
2010-03-01 09:35:00,39.93,40.1,39.92,40.08,60000.0,27.9526,28.0716,27.9456,28.0576,60000.0
2010-03-01 09:40:00,40.07,40.09,39.97,40.05,29200.0,28.0506,28.0646,27.9806,28.0366,29200.0
2010-03-01 09:45:00,40.07,40.21,40.03,40.03,55000.0,28.0506,28.1486,28.0226,28.0226,55000.0
2010-03-01 09:50:00,40.04,40.11,39.94,39.99,44600.0,28.0296,28.0786,27.9596,27.9946,44600.0
2010-03-01 09:55:00,39.99,40.13,39.98,40.04,27400.0,27.9946,28.0926,27.9876,28.0296,27400.0
2010-03-01 10:00:00,40.04,40.04,39.94,40.0,46700.0,28.0296,28.0296,27.9596,28.0016,46700.0
2010-03-01 10:05:00,40.0,40.01,39.92,39.97,21800.0,28.0016,28.0086,27.9456,27.9806,21800.0
2010-03-01 10:10:00,39.97,40.05,39.96,40.0,20100.0,27.9806,28.0366,27.9736,28.0016,20100.0
2010-03-01 10:15:00,40.0,40.04,39.96,39.98,14500.0,28.0016,28.0296,27.9736,27.9876,14500.0
2010-03-01 10:20:00,39.97,39.97,39.86,39.86,30000.0,27.9806,27.9806,27.9036,27.9036,30000.0
2010-03-01 10:25:00,39.86,39.94,39.85,39.94,22500.0,27.9036,27.9596,27.8966,27.9596,22500.0
2010-03-01 10:30:00,39.95,39.95,39.89,39.89,18300.0,27.9666,27.9666,27.9246,27.9246,18300.0
2010-03-01 10:35:00,39.89,39.97,39.89,39.96,18600.0,27.9246,27.9806,27.9246,27.9736,18600.0
2010-03-01 10:40:00,39.97,40.17,39.97,40.15,60700.0,27.9806,28.1206,27.9806,28.1066,60700.0
2010-03-01 10:45:00,40.14,40.15,40.05,40.1,19200.0,28.0996,28.1066,28.0366,28.0716,19200.0
2010-03-01 10:50:00,40.09,40.13,40.02,40.02,15700.0,28.0646,28.0926,28.0156,28.0156,15700.0
2010-03-01 10:55:00,40.03,40.05,40.02,40.03,7200.0,28.0226,28.0366,28.0156,28.0226,7200.0
2010-03-01 11:00:00,40.03,40.08,40.03,40.08,14600.0,28.0226,28.0576,28.0226,28.0576,14600.0
2010-03-01 11:05:00,40.08,40.11,40.07,40.11,19500.0,28.0576,28.0786,28.0506,28.0786,19500.0
2010-03-01 11:10:00,40.1,40.18,40.09,40.13,64200.0,28.0716,28.1276,28.0646,28.0926,64200.0
2010-03-01 11:15:00,40.14,40.17,40.14,40.14,7800.0,28.0996,28.1206,28.0996,28.0996,7800.0
2010-03-01 11:20:00,40.14,40.15,40.11,40.15,10700.0,28.0996,28.1066,28.0786,28.1066,10700.0
2010-03-01 11:25:00,40.13,40.14,40.12,40.14,10200.0,28.0926,28.0996,28.0856,28.0996,10200.0
2010-03-01 11:30:00,40.14,40.14,40.09,40.09,9900.0,28.0996,28.0996,28.0646,28.0646,9900.0
2010-03-01 11:35:00,40.09,40.1,40.06,40.08,7200.0,28.0646,28.0716,28.0436,28.0576,7200.0
2010-03-01 11:40:00,40.08,40.1,40.06,40.06,7100.0,28.0576,28.0716,28.0436,28.0436,7100.0
2010-03-01 11:45:00,40.07,40.07,40.03,40.03,7700.0,28.0506,28.0506,28.0226,28.0226,7700.0
2010-03-01 11:50:00,40.03,40.03,40.01,40.01,4700.0,28.0226,28.0226,28.0086,28.0086,4700.0
2010-03-01 11:55:00,40.01,40.01,39.97,39.97,10800.0,28.0086,28.0086,27.9806,27.9806,10800.0
2010-03-01 12:00:00,39.97,39.97,39.93,39.95,12700.0,27.9806,27.9806,27.9526,27.9666,12700.0
2010-03-01 12:05:00,39.95,40.02,39.95,40.01,4900.0,27.9666,28.0156,27.9666,28.0086,4900.0
2010-03-01 12:10:00,40.02,40.02,39.97,39.98,9600.0,28.0156,28.0156,27.9806,27.9876,9600.0
2010-03-01 12:15:00,39.99,40.0,39.94,39.94,12500.0,27.9946,28.0016,27.9596,27.9596,12500.0
2010-03-01 12:20:00,39.94,39.95,39.91,39.93,16700.0,27.9596,27.9666,27.9386,27.9526,16700.0
2010-03-01 12:25:00,39.93,39.97,39.9,39.91,13300.0,27.9526,27.9806,27.9316,27.9386,13300.0
2010-03-01 12:30:00,39.9,39.92,39.89,39.89,6500.0,27.9316,27.9456,27.9246,27.9246,6500.0
2010-03-01 12:35:00,39.9,39.92,39.89,39.9,9100.0,27.9316,27.9456,27.9246,27.9316,9100.0
2010-03-01 12:40:00,39.9,39.92,39.9,39.92,7800.0,27.9316,27.9456,27.9316,27.9456,7800.0
2010-03-01 12:45:00,39.92,39.93,39.85,39.86,13400.0,27.9456,27.9526,27.8966,27.9036,13400.0
2010-03-01 12:50:00,39.85,39.85,39.79,39.81,25300.0,27.8966,27.8966,27.8546,27.8686,25300.0
2010-03-01 12:55:00,39.82,39.85,39.82,39.83,6200.0,27.8756,27.8966,27.8756,27.8826,6200.0
2010-03-01 13:00:00,39.84,39.86,39.83,39.84,10400.0,27.8896,27.9036,27.8826,27.8896,10400.0
2010-03-01 13:05:00,39.85,39.87,39.84,39.84,11700.0,27.8966,27.9106,27.8896,27.8896,11700.0
2010-03-01 13:10:00,39.84,39.87,39.81,39.85,10200.0,27.8896,27.9106,27.8686,27.8966,10200.0
2010-03-01 13:15:00,39.85,39.87,39.83,39.85,4700.0,27.8966,27.9106,27.8826,27.8966,4700.0
2010-03-01 13:20:00,39.86,39.86,39.8,39.82,8600.0,27.9036,27.9036,27.8616,27.8756,8600.0
2010-03-01 13:25:00,39.83,39.83,39.79,39.8,8600.0,27.8826,27.8826,27.8546,27.8616,8600.0
2010-03-01 13:30:00,39.81,39.87,39.81,39.86,4900.0,27.8686,27.9106,27.8686,27.9036,4900.0
2010-03-01 13:35:00,39.87,39.87,39.83,39.83,9900.0,27.9106,27.9106,27.8826,27.8826,9900.0
2010-03-01 13:40:00,39.83,39.88,39.82,39.87,9000.0,27.8826,27.9176,27.8756,27.9106,9000.0
2010-03-01 13:45:00,39.88,39.9,39.87,39.88,6100.0,27.9176,27.9316,27.9106,27.9176,6100.0
2010-03-01 13:50:00,39.87,39.89,39.87,39.87,10200.0,27.9106,27.9246,27.9106,27.9106,10200.0
2010-03-01 13:55:00,39.88,39.9,39.87,39.89,11800.0,27.9176,27.9316,27.9106,27.9246,11800.0
2010-03-01 14:00:00,39.9,39.92,39.9,39.9,5900.0,27.9316,27.9456,27.9316,27.9316,5900.0
2010-03-01 14:05:00,39.9,39.92,39.89,39.89,8000.0,27.9316,27.9456,27.9246,27.9246,8000.0
2010-03-01 14:10:00,39.89,39.91,39.88,39.9,8500.0,27.9246,27.9386,27.9176,27.9316,8500.0
2010-03-01 14:15:00,39.9,39.94,39.88,39.92,13200.0,27.9316,27.9596,27.9176,27.9456,13200.0
2010-03-01 14:20:00,39.92,39.92,39.86,39.88,12200.0,27.9456,27.9456,27.9036,27.9176,12200.0
2010-03-01 14:25:00,39.88,39.89,39.85,39.89,8900.0,27.9176,27.9246,27.8966,27.9246,8900.0
2010-03-01 14:30:00,39.89,39.9,39.88,39.89,7300.0,27.9246,27.9316,27.9176,27.9246,7300.0
2010-03-01 14:35:00,39.89,39.9,39.86,39.87,14300.0,27.9246,27.9316,27.9036,27.9106,14300.0
2010-03-01 14:40:00,39.88,39.92,39.87,39.89,13300.0,27.9176,27.9456,27.9106,27.9246,13300.0
2010-03-01 14:45:00,39.89,39.98,39.89,39.98,9200.0,27.9246,27.9876,27.9246,27.9876,9200.0
2010-03-01 14:50:00,39.97,39.97,39.92,39.93,11100.0,27.9806,27.9806,27.9456,27.9526,11100.0
2010-03-01 14:55:00,39.94,39.96,39.9,39.9,15800.0,27.9596,27.9736,27.9316,27.9316,15800.0
2010-03-01 15:00:00,39.9,39.91,39.87,39.87,26600.0,27.9316,27.9386,27.9106,27.9106,26600.0
2010-03-01 15:05:00,39.86,39.9,39.86,39.89,18600.0,27.9036,27.9316,27.9036,27.9246,18600.0
2010-03-01 15:10:00,39.89,39.9,39.86,39.89,20700.0,27.9246,27.9316,27.9036,27.9246,20700.0
2010-03-01 15:15:00,39.9,39.91,39.87,39.87,21300.0,27.9316,27.9386,27.9106,27.9106,21300.0
2010-03-01 15:20:00,39.88,39.91,39.88,39.89,22900.0,27.9176,27.9386,27.9176,27.9246,22900.0
2010-03-01 15:25:00,39.9,39.91,39.87,39.9,16100.0,27.9316,27.9386,27.9106,27.9316,16100.0
2010-03-01 15:30:00,39.9,39.92,39.86,39.87,21600.0,27.9316,27.9456,27.9036,27.9106,21600.0
2010-03-01 15:35:00,39.86,39.88,39.85,39.86,30900.0,27.9036,27.9176,27.8966,27.9036,30900.0
2010-03-01 15:40:00,39.85,39.89,39.83,39.89,32900.0,27.8966,27.9246,27.8826,27.9246,32900.0
2010-03-01 15:45:00,39.89,39.89,39.84,39.89,39100.0,27.9246,27.9246,27.8896,27.9246,39100.0
2010-03-01 15:50:00,39.89,39.89,39.85,39.87,44800.0,27.9246,27.9246,27.8966,27.9106,44800.0
2010-03-01 15:55:00,39.88,39.9,39.86,39.89,64000.0,27.9176,27.9316,27.9036,27.9246,64000.0
2010-03-02 09:30:00,40.01,40.22,40.01,40.19,46600.0,28.0086,28.1556,28.0086,28.1346,46600.0
2010-03-02 09:35:00,40.2,40.33,40.2,40.22,32200.0,28.1416,28.2326,28.1416,28.1556,32200.0
2010-03-02 09:40:00,40.22,40.24,40.12,40.12,15400.0,28.1556,28.1696,28.0856,28.0856,15400.0
2010-03-02 09:45:00,40.13,40.13,40.03,40.08,25100.0,28.0926,28.0926,28.0226,28.0576,25100.0
2010-03-02 09:50:00,40.08,40.13,40.08,40.11,13200.0,28.0576,28.0926,28.0576,28.0786,13200.0
2010-03-02 09:55:00,40.11,40.13,40.08,40.13,21900.0,28.0786,28.0926,28.0576,28.0926,21900.0
2010-03-02 10:00:00,40.13,40.15,40.09,40.1,22100.0,28.0926,28.1066,28.0646,28.0716,22100.0
2010-03-02 10:05:00,40.09,40.1,40.04,40.07,11300.0,28.0646,28.0716,28.0296,28.0506,11300.0
2010-03-02 10:10:00,40.08,40.08,40.04,40.06,10200.0,28.0576,28.0576,28.0296,28.0436,10200.0
2010-03-02 10:15:00,40.06,40.07,39.93,39.95,35300.0,28.0436,28.0506,27.9526,27.9666,35300.0
2010-03-02 10:20:00,39.95,40.0,39.94,40.0,12600.0,27.9666,28.0016,27.9596,28.0016,12600.0
2010-03-02 10:25:00,39.99,40.0,39.91,39.98,12500.0,27.9946,28.0016,27.9386,27.9876,12500.0
2010-03-02 10:30:00,39.98,40.08,39.92,40.04,39600.0,27.9876,28.0576,27.9456,28.0296,39600.0
2010-03-02 10:35:00,40.05,40.07,40.03,40.07,10600.0,28.0366,28.0506,28.0226,28.0506,10600.0
2010-03-02 10:40:00,40.08,40.12,40.08,40.12,9200.0,28.0576,28.0856,28.0576,28.0856,9200.0
2010-03-02 10:45:00,40.12,40.16,40.08,40.08,15500.0,28.0856,28.1136,28.0576,28.0576,15500.0
2010-03-02 10:50:00,40.07,40.08,40.02,40.02,11100.0,28.0506,28.0576,28.0156,28.0156,11100.0
2010-03-02 10:55:00,40.01,40.03,39.98,40.02,12900.0,28.0086,28.0226,27.9876,28.0156,12900.0
2010-03-02 11:00:00,40.03,40.07,40.03,40.07,6200.0,28.0226,28.0506,28.0226,28.0506,6200.0
2010-03-02 11:05:00,40.07,40.1,40.03,40.04,12100.0,28.0506,28.0716,28.0226,28.0296,12100.0
2010-03-02 11:10:00,40.05,40.13,40.02,40.11,19600.0,28.0366,28.0926,28.0156,28.0786,19600.0
2010-03-02 11:15:00,40.11,40.16,40.09,40.12,14300.0,28.0786,28.1136,28.0646,28.0856,14300.0
2010-03-02 11:20:00,40.12,40.13,40.07,40.11,8900.0,28.0856,28.0926,28.0506,28.0786,8900.0
2010-03-02 11:25:00,40.12,40.2,40.12,40.19,27900.0,28.0856,28.1416,28.0856,28.1346,27900.0
2010-03-02 11:30:00,40.19,40.2,40.17,40.18,21300.0,28.1346,28.1416,28.1206,28.1276,21300.0
2010-03-02 11:35:00,40.18,40.19,40.14,40.15,7700.0,28.1276,28.1346,28.0996,28.1066,7700.0
2010-03-02 11:40:00,40.15,40.15,40.14,40.15,4900.0,28.1066,28.1066,28.0996,28.1066,4900.0
2010-03-02 11:45:00,40.15,40.15,40.1,40.13,10800.0,28.1066,28.1066,28.0716,28.0926,10800.0
2010-03-02 11:50:00,40.13,40.17,40.11,40.16,6200.0,28.0926,28.1206,28.0786,28.1136,6200.0
2010-03-02 11:55:00,40.16,40.17,40.15,40.15,2100.0,28.1136,28.1206,28.1066,28.1066,2100.0
2010-03-02 12:00:00,40.15,40.16,40.13,40.13,8000.0,28.1066,28.1136,28.0926,28.0926,8000.0
2010-03-02 12:05:00,40.13,40.15,40.12,40.13,3400.0,28.0926,28.1066,28.0856,28.0926,3400.0
2010-03-02 12:10:00,40.13,40.15,40.12,40.13,3500.0,28.0926,28.1066,28.0856,28.0926,3500.0
2010-03-02 12:15:00,40.13,40.14,40.11,40.11,2400.0,28.0926,28.0996,28.0786,28.0786,2400.0
2010-03-02 12:20:00,40.11,40.13,40.1,40.11,6200.0,28.0786,28.0926,28.0716,28.0786,6200.0
2010-03-02 12:25:00,40.1,40.13,40.09,40.13,4600.0,28.0716,28.0926,28.0646,28.0926,4600.0
2010-03-02 12:30:00,40.14,40.14,40.12,40.13,4900.0,28.0996,28.0996,28.0856,28.0926,4900.0
2010-03-02 12:35:00,40.13,40.16,40.1,40.14,4900.0,28.0926,28.1136,28.0716,28.0996,4900.0
2010-03-02 12:40:00,40.14,40.14,40.1,40.1,6000.0,28.0996,28.0996,28.0716,28.0716,6000.0
2010-03-02 12:45:00,40.11,40.14,40.11,40.14,2000.0,28.0786,28.0996,28.0786,28.0996,2000.0
2010-03-02 12:50:00,40.13,40.15,40.11,40.12,8200.0,28.0926,28.1066,28.0786,28.0856,8200.0
2010-03-02 12:55:00,40.12,40.14,40.1,40.13,5400.0,28.0856,28.0996,28.0716,28.0926,5400.0
2010-03-02 13:00:00,40.13,40.15,40.11,40.14,9500.0,28.0926,28.1066,28.0786,28.0996,9500.0
2010-03-02 13:05:00,40.13,40.13,40.09,40.1,6500.0,28.0926,28.0926,28.0646,28.0716,6500.0
2010-03-02 13:10:00,40.12,40.15,40.11,40.12,3800.0,28.0856,28.1066,28.0786,28.0856,3800.0
2010-03-02 13:15:00,40.13,40.15,40.13,40.14,4200.0,28.0926,28.1066,28.0926,28.0996,4200.0
2010-03-02 13:20:00,40.14,40.14,40.1,40.12,5300.0,28.0996,28.0996,28.0716,28.0856,5300.0
2010-03-02 13:25:00,40.13,40.13,40.12,40.12,2500.0,28.0926,28.0926,28.0856,28.0856,2500.0
2010-03-02 13:30:00,40.11,40.11,40.09,40.1,5000.0,28.0786,28.0786,28.0646,28.0716,5000.0
2010-03-02 13:35:00,40.11,40.11,40.09,40.11,3300.0,28.0786,28.0786,28.0646,28.0786,3300.0
2010-03-02 13:40:00,40.11,40.12,40.1,40.12,4600.0,28.0786,28.0856,28.0716,28.0856,4600.0
2010-03-02 13:45:00,40.12,40.14,40.1,40.14,7300.0,28.0856,28.0996,28.0716,28.0996,7300.0
2010-03-02 13:50:00,40.14,40.19,40.14,40.19,6600.0,28.0996,28.1346,28.0996,28.1346,6600.0
2010-03-02 13:55:00,40.19,40.19,40.15,40.15,14900.0,28.1346,28.1346,28.1066,28.1066,14900.0
2010-03-02 14:00:00,40.15,40.18,40.14,40.17,8800.0,28.1066,28.1276,28.0996,28.1206,8800.0
2010-03-02 14:05:00,40.17,40.17,40.16,40.16,7500.0,28.1206,28.1206,28.1136,28.1136,7500.0
2010-03-02 14:10:00,40.16,40.18,40.15,40.16,7000.0,28.1136,28.1276,28.1066,28.1136,7000.0
2010-03-02 14:15:00,40.17,40.19,40.15,40.18,11300.0,28.1206,28.1346,28.1066,28.1276,11300.0
2010-03-02 14:20:00,40.19,40.19,40.17,40.18,8000.0,28.1346,28.1346,28.1206,28.1276,8000.0
2010-03-02 14:25:00,40.19,40.19,40.17,40.18,7200.0,28.1346,28.1346,28.1206,28.1276,7200.0
2010-03-02 14:30:00,40.17,40.2,40.17,40.19,14600.0,28.1206,28.1416,28.1206,28.1346,14600.0
2010-03-02 14:35:00,40.19,40.19,40.18,40.19,10800.0,28.1346,28.1346,28.1276,28.1346,10800.0
2010-03-02 14:40:00,40.19,40.2,40.17,40.18,12900.0,28.1346,28.1416,28.1206,28.1276,12900.0
2010-03-02 14:45:00,40.17,40.18,40.15,40.15,11100.0,28.1206,28.1276,28.1066,28.1066,11100.0
2010-03-02 14:50:00,40.15,40.15,40.11,40.14,24000.0,28.1066,28.1066,28.0786,28.0996,24000.0
2010-03-02 14:55:00,40.14,40.17,40.13,40.16,14600.0,28.0996,28.1206,28.0926,28.1136,14600.0
2010-03-02 15:00:00,40.16,40.19,40.15,40.19,9200.0,28.1136,28.1346,28.1066,28.1346,9200.0
2010-03-02 15:05:00,40.19,40.2,40.18,40.2,22400.0,28.1346,28.1416,28.1276,28.1416,22400.0
2010-03-02 15:10:00,40.2,40.2,40.19,40.2,10000.0,28.1416,28.1416,28.1346,28.1416,10000.0
2010-03-02 15:15:00,40.19,40.2,40.18,40.18,28900.0,28.1346,28.1416,28.1276,28.1276,28900.0
2010-03-02 15:20:00,40.19,40.2,40.18,40.2,13800.0,28.1346,28.1416,28.1276,28.1416,13800.0
2010-03-02 15:25:00,40.2,40.2,40.18,40.19,20300.0,28.1416,28.1416,28.1276,28.1346,20300.0
2010-03-02 15:30:00,40.19,40.2,40.19,40.2,22600.0,28.1346,28.1416,28.1346,28.1416,22600.0
2010-03-02 15:35:00,40.2,40.2,40.18,40.19,27600.0,28.1416,28.1416,28.1276,28.1346,27600.0
2010-03-02 15:40:00,40.19,40.2,40.17,40.18,27800.0,28.1346,28.1416,28.1206,28.1276,27800.0
2010-03-02 15:45:00,40.17,40.19,40.16,40.18,34000.0,28.1206,28.1346,28.1136,28.1276,34000.0
2010-03-02 15:50:00,40.19,40.19,40.18,40.19,28300.0,28.1346,28.1346,28.1276,28.1346,28300.0
2010-03-02 15:55:00,40.18,40.2,40.18,40.2,73000.0,28.1276,28.1416,28.1276,28.1416,73000.0
2010-03-03 09:30:00,40.27,40.38,40.22,40.24,36800.0,28.1906,28.2676,28.1556,28.1696,36800.0
2010-03-03 09:35:00,40.26,40.31,40.14,40.14,28100.0,28.1836,28.2186,28.0996,28.0996,28100.0
2010-03-03 09:40:00,40.15,40.16,40.06,40.07,20900.0,28.1066,28.1136,28.0436,28.0506,20900.0
2010-03-03 09:45:00,40.07,40.09,40.05,40.09,13600.0,28.0506,28.0646,28.0366,28.0646,13600.0
2010-03-03 09:50:00,40.08,40.16,40.08,40.11,32000.0,28.0576,28.1136,28.0576,28.0786,32000.0
2010-03-03 09:55:00,40.12,40.17,40.09,40.16,14500.0,28.0856,28.1206,28.0646,28.1136,14500.0
2010-03-03 10:00:00,40.17,40.24,40.12,40.2,23200.0,28.1206,28.1696,28.0856,28.1416,23200.0
2010-03-03 10:05:00,40.21,40.25,40.17,40.17,11400.0,28.1486,28.1766,28.1206,28.1206,11400.0
2010-03-03 10:10:00,40.17,40.25,40.16,40.25,17700.0,28.1206,28.1766,28.1136,28.1766,17700.0
2010-03-03 10:15:00,40.25,40.32,40.25,40.3,20300.0,28.1766,28.2256,28.1766,28.2116,20300.0
2010-03-03 10:20:00,40.3,40.35,40.25,40.33,15000.0,28.2116,28.2466,28.1766,28.2326,15000.0
2010-03-03 10:25:00,40.34,40.38,40.33,40.36,9600.0,28.2396,28.2676,28.2326,28.2536,9600.0
2010-03-03 10:30:00,40.35,40.36,40.26,40.3,18600.0,28.2466,28.2536,28.1836,28.2116,18600.0
2010-03-03 10:35:00,40.3,40.4,40.29,40.39,15800.0,28.2116,28.2816,28.2046,28.2746,15800.0
2010-03-03 10:40:00,40.39,40.4,40.37,40.4,15400.0,28.2746,28.2816,28.2606,28.2816,15400.0
2010-03-03 10:45:00,40.4,40.47,40.39,40.44,30200.0,28.2816,28.3306,28.2746,28.3096,30200.0
2010-03-03 10:50:00,40.44,40.44,40.39,40.4,12200.0,28.3096,28.3096,28.2746,28.2816,12200.0
2010-03-03 10:55:00,40.4,40.42,40.4,40.41,13400.0,28.2816,28.2956,28.2816,28.2886,13400.0
2010-03-03 11:00:00,40.42,40.5,40.42,40.49,37200.0,28.2956,28.3516,28.2956,28.3446,37200.0
2010-03-03 11:05:00,40.49,40.49,40.47,40.47,17000.0,28.3446,28.3446,28.3306,28.3306,17000.0
2010-03-03 11:10:00,40.47,40.48,40.47,40.48,12200.0,28.3306,28.3376,28.3306,28.3376,12200.0
2010-03-03 11:15:00,40.48,40.57,40.47,40.57,45800.0,28.3376,28.4006,28.3306,28.4006,45800.0
2010-03-03 11:20:00,40.57,40.62,40.56,40.59,35200.0,28.4006,28.4356,28.3936,28.4146,35200.0
2010-03-03 11:25:00,40.61,40.63,40.56,40.56,16800.0,28.4286,28.4426,28.3936,28.3936,16800.0
2010-03-03 11:30:00,40.56,40.59,40.56,40.57,10100.0,28.3936,28.4146,28.3936,28.4006,10100.0
2010-03-03 11:35:00,40.58,40.59,40.55,40.56,16200.0,28.4076,28.4146,28.3866,28.3936,16200.0
2010-03-03 11:40:00,40.56,40.57,40.56,40.56,12100.0,28.3936,28.4006,28.3936,28.3936,12100.0
2010-03-03 11:45:00,40.57,40.59,40.56,40.58,10600.0,28.4006,28.4146,28.3936,28.4076,10600.0
2010-03-03 11:50:00,40.58,40.59,40.55,40.55,9500.0,28.4076,28.4146,28.3866,28.3866,9500.0
2010-03-03 11:55:00,40.55,40.57,40.54,40.57,10300.0,28.3866,28.4006,28.3796,28.4006,10300.0
2010-03-03 12:00:00,40.57,40.57,40.56,40.56,6500.0,28.4006,28.4006,28.3936,28.3936,6500.0
2010-03-03 12:05:00,40.56,40.57,40.56,40.57,9500.0,28.3936,28.4006,28.3936,28.4006,9500.0
2010-03-03 12:10:00,40.57,40.59,40.56,40.59,16500.0,28.4006,28.4146,28.3936,28.4146,16500.0
2010-03-03 12:15:00,40.58,40.59,40.58,40.59,8700.0,28.4076,28.4146,28.4076,28.4146,8700.0
2010-03-03 12:20:00,40.59,40.61,40.58,40.61,11900.0,28.4146,28.4286,28.4076,28.4286,11900.0
2010-03-03 12:25:00,40.6,40.61,40.6,40.6,8300.0,28.4216,28.4286,28.4216,28.4216,8300.0
2010-03-03 12:30:00,40.6,40.61,40.54,40.54,48000.0,28.4216,28.4286,28.3796,28.3796,48000.0
2010-03-03 12:35:00,40.53,40.53,40.51,40.52,6000.0,28.3726,28.3726,28.3586,28.3656,6000.0
2010-03-03 12:40:00,40.52,40.52,40.48,40.48,10100.0,28.3656,28.3656,28.3376,28.3376,10100.0
2010-03-03 12:45:00,40.48,40.49,40.48,40.48,4100.0,28.3376,28.3446,28.3376,28.3376,4100.0
2010-03-03 12:50:00,40.49,40.5,40.48,40.5,10100.0,28.3446,28.3516,28.3376,28.3516,10100.0
2010-03-03 12:55:00,40.49,40.52,40.49,40.52,13100.0,28.3446,28.3656,28.3446,28.3656,13100.0
2010-03-03 13:00:00,40.52,40.54,40.52,40.53,7400.0,28.3656,28.3796,28.3656,28.3726,7400.0
2010-03-03 13:05:00,40.53,40.56,40.53,40.56,17400.0,28.3726,28.3936,28.3726,28.3936,17400.0
2010-03-03 13:10:00,40.55,40.58,40.55,40.58,14800.0,28.3866,28.4076,28.3866,28.4076,14800.0
2010-03-03 13:15:00,40.58,40.61,40.57,40.61,63300.0,28.4076,28.4286,28.4006,28.4286,63300.0
2010-03-03 13:20:00,40.61,40.61,40.56,40.57,35900.0,28.4286,28.4286,28.3936,28.4006,35900.0
2010-03-03 13:25:00,40.58,40.58,40.57,40.58,8800.0,28.4076,28.4076,28.4006,28.4076,8800.0
2010-03-03 13:30:00,40.58,40.65,40.57,40.65,26700.0,28.4076,28.4566,28.4006,28.4566,26700.0
2010-03-03 13:35:00,40.64,40.68,40.62,40.62,40300.0,28.4496,28.4776,28.4356,28.4356,40300.0
2010-03-03 13:40:00,40.62,40.64,40.61,40.61,21300.0,28.4356,28.4496,28.4286,28.4286,21300.0
2010-03-03 13:45:00,40.61,40.64,40.61,40.64,21900.0,28.4286,28.4496,28.4286,28.4496,21900.0
2010-03-03 13:50:00,40.64,40.66,40.64,40.65,12900.0,28.4496,28.4636,28.4496,28.4566,12900.0
2010-03-03 13:55:00,40.65,40.66,40.65,40.65,13200.0,28.4566,28.4636,28.4566,28.4566,13200.0
2010-03-03 14:00:00,40.65,40.67,40.65,40.67,15900.0,28.4566,28.4706,28.4566,28.4706,15900.0
2010-03-03 14:05:00,40.66,40.67,40.65,40.66,15100.0,28.4636,28.4706,28.4566,28.4636,15100.0
2010-03-03 14:10:00,40.66,40.68,40.65,40.67,29600.0,28.4636,28.4776,28.4566,28.4706,29600.0
2010-03-03 14:15:00,40.67,40.67,40.63,40.66,29800.0,28.4706,28.4706,28.4426,28.4636,29800.0
2010-03-03 14:20:00,40.65,40.66,40.6,40.62,29600.0,28.4566,28.4636,28.4216,28.4356,29600.0
2010-03-03 14:25:00,40.63,40.63,40.62,40.63,20100.0,28.4426,28.4426,28.4356,28.4426,20100.0
2010-03-03 14:30:00,40.62,40.65,40.62,40.65,29800.0,28.4356,28.4566,28.4356,28.4566,29800.0
2010-03-03 14:35:00,40.65,40.67,40.64,40.65,37900.0,28.4566,28.4706,28.4496,28.4566,37900.0
2010-03-03 14:40:00,40.66,40.67,40.6,40.63,54600.0,28.4636,28.4706,28.4216,28.4426,54600.0
2010-03-03 14:45:00,40.63,40.64,40.61,40.63,38000.0,28.4426,28.4496,28.4286,28.4426,38000.0
2010-03-03 14:50:00,40.63,40.71,40.63,40.71,37900.0,28.4426,28.4986,28.4426,28.4986,37900.0
2010-03-03 14:55:00,40.71,40.72,40.68,40.69,41900.0,28.4986,28.5056,28.4776,28.4846,41900.0
2010-03-03 15:00:00,40.69,40.7,40.68,40.7,20200.0,28.4846,28.4916,28.4776,28.4916,20200.0
2010-03-03 15:05:00,40.7,40.7,40.68,40.69,41300.0,28.4916,28.4916,28.4776,28.4846,41300.0
2010-03-03 15:10:00,40.69,40.77,40.69,40.77,48600.0,28.4846,28.5406,28.4846,28.5406,48600.0
2010-03-03 15:15:00,40.77,40.77,40.72,40.72,27400.0,28.5406,28.5406,28.5056,28.5056,27400.0
2010-03-03 15:20:00,40.72,40.77,40.71,40.75,52900.0,28.5056,28.5406,28.4986,28.5266,52900.0
2010-03-03 15:25:00,40.75,40.78,40.74,40.78,40600.0,28.5266,28.5476,28.5196,28.5476,40600.0
2010-03-03 15:30:00,40.78,40.81,40.76,40.76,96000.0,28.5476,28.5686,28.5336,28.5336,96000.0
2010-03-03 15:35:00,40.76,40.8,40.76,40.77,51900.0,28.5336,28.5616,28.5336,28.5406,51900.0
2010-03-03 15:40:00,40.78,40.8,40.77,40.8,61300.0,28.5476,28.5616,28.5406,28.5616,61300.0
2010-03-03 15:45:00,40.8,40.8,40.77,40.78,76300.0,28.5616,28.5616,28.5406,28.5476,76300.0
2010-03-03 15:50:00,40.77,40.78,40.75,40.75,71200.0,28.5406,28.5476,28.5266,28.5266,71200.0
2010-03-03 15:55:00,40.75,40.81,40.75,40.78,163400.0,28.5266,28.5686,28.5266,28.5476,163400.0
2010-03-04 09:30:00,40.78,41.1,40.78,41.1,42800.0,28.5476,28.7717,28.5476,28.7717,42800.0
2010-03-04 09:35:00,41.1,41.17,40.97,41.1,52700.0,28.7717,28.8207,28.6806,28.7717,52700.0
2010-03-04 09:40:00,41.11,41.23,41.0,41.01,57500.0,28.7787,28.8627,28.7017,28.7087,57500.0
2010-03-04 09:45:00,41.01,41.03,40.85,40.92,60900.0,28.7087,28.7227,28.5966,28.6456,60900.0
2010-03-04 09:50:00,40.91,40.98,40.91,40.94,25300.0,28.6386,28.6876,28.6386,28.6596,25300.0
2010-03-04 09:55:00,40.95,40.99,40.94,40.98,18300.0,28.6666,28.6947,28.6596,28.6876,18300.0
2010-03-04 10:00:00,40.97,40.99,40.92,40.99,23500.0,28.6806,28.6947,28.6456,28.6947,23500.0
2010-03-04 10:05:00,40.98,40.99,40.89,40.9,18200.0,28.6876,28.6947,28.6246,28.6316,18200.0
2010-03-04 10:10:00,40.9,41.02,40.9,41.01,28900.0,28.6316,28.7157,28.6316,28.7087,28900.0
2010-03-04 10:15:00,41.01,41.04,40.99,41.02,33600.0,28.7087,28.7297,28.6947,28.7157,33600.0
2010-03-04 10:20:00,41.02,41.03,40.99,41.01,30100.0,28.7157,28.7227,28.6947,28.7087,30100.0
2010-03-04 10:25:00,41.01,41.01,40.91,40.96,24200.0,28.7087,28.7087,28.6386,28.6736,24200.0
2010-03-04 10:30:00,40.95,40.96,40.77,40.78,29200.0,28.6666,28.6736,28.5406,28.5476,29200.0
2010-03-04 10:35:00,40.78,40.87,40.77,40.83,17900.0,28.5476,28.6106,28.5406,28.5826,17900.0
2010-03-04 10:40:00,40.84,40.84,40.76,40.8,20300.0,28.5896,28.5896,28.5336,28.5616,20300.0
2010-03-04 10:45:00,40.79,40.86,40.78,40.82,19500.0,28.5546,28.6036,28.5476,28.5756,19500.0
2010-03-04 10:50:00,40.82,40.83,40.76,40.79,12600.0,28.5756,28.5826,28.5336,28.5546,12600.0
2010-03-04 10:55:00,40.79,40.81,40.79,40.79,9600.0,28.5546,28.5686,28.5546,28.5546,9600.0
2010-03-04 11:00:00,40.79,40.87,40.79,40.87,12800.0,28.5546,28.6106,28.5546,28.6106,12800.0
2010-03-04 11:05:00,40.86,40.91,40.83,40.91,17900.0,28.6036,28.6386,28.5826,28.6386,17900.0
2010-03-04 11:10:00,40.91,40.95,40.9,40.91,19400.0,28.6386,28.6666,28.6316,28.6386,19400.0
2010-03-04 11:15:00,40.92,40.99,40.92,40.99,13900.0,28.6456,28.6947,28.6456,28.6947,13900.0
2010-03-04 11:20:00,40.99,40.99,40.96,40.98,17800.0,28.6947,28.6947,28.6736,28.6876,17800.0
2010-03-04 11:25:00,40.98,41.01,40.97,40.99,21000.0,28.6876,28.7087,28.6806,28.6947,21000.0
2010-03-04 11:30:00,41.0,41.01,40.99,40.99,14900.0,28.7017,28.7087,28.6947,28.6947,14900.0
2010-03-04 11:35:00,41.0,41.01,40.99,40.99,29700.0,28.7017,28.7087,28.6947,28.6947,29700.0
2010-03-04 11:40:00,41.0,41.01,40.95,40.95,23000.0,28.7017,28.7087,28.6666,28.6666,23000.0
2010-03-04 11:45:00,40.95,40.97,40.94,40.95,16100.0,28.6666,28.6806,28.6596,28.6666,16100.0
2010-03-04 11:50:00,40.95,40.96,40.94,40.94,9200.0,28.6666,28.6736,28.6596,28.6596,9200.0
2010-03-04 11:55:00,40.93,40.95,40.93,40.94,10800.0,28.6526,28.6666,28.6526,28.6596,10800.0
2010-03-04 12:00:00,40.94,40.97,40.92,40.92,16500.0,28.6596,28.6806,28.6456,28.6456,16500.0
2010-03-04 12:05:00,40.92,40.92,40.88,40.88,7700.0,28.6456,28.6456,28.6176,28.6176,7700.0
2010-03-04 12:10:00,40.88,40.96,40.88,40.92,27200.0,28.6176,28.6736,28.6176,28.6456,27200.0
2010-03-04 12:15:00,40.91,40.94,40.85,40.85,19100.0,28.6386,28.6596,28.5966,28.5966,19100.0
2010-03-04 12:20:00,40.85,40.9,40.85,40.89,7600.0,28.5966,28.6316,28.5966,28.6246,7600.0
2010-03-04 12:25:00,40.89,40.94,40.88,40.93,10900.0,28.6246,28.6596,28.6176,28.6526,10900.0
2010-03-04 12:30:00,40.92,40.93,40.89,40.91,7700.0,28.6456,28.6526,28.6246,28.6386,7700.0
2010-03-04 12:35:00,40.91,40.94,40.9,40.92,9700.0,28.6386,28.6596,28.6316,28.6456,9700.0
2010-03-04 12:40:00,40.92,40.94,40.91,40.94,12300.0,28.6456,28.6596,28.6386,28.6596,12300.0
2010-03-04 12:45:00,40.94,40.94,40.91,40.91,15100.0,28.6596,28.6596,28.6386,28.6386,15100.0
2010-03-04 12:50:00,40.91,40.91,40.87,40.87,10400.0,28.6386,28.6386,28.6106,28.6106,10400.0
2010-03-04 12:55:00,40.88,40.92,40.87,40.9,10400.0,28.6176,28.6456,28.6106,28.6316,10400.0
2010-03-04 13:00:00,40.91,40.93,40.9,40.91,9100.0,28.6386,28.6526,28.6316,28.6386,9100.0
2010-03-04 13:05:00,40.91,40.93,40.91,40.91,10500.0,28.6386,28.6526,28.6386,28.6386,10500.0
2010-03-04 13:10:00,40.91,40.92,40.9,40.9,11800.0,28.6386,28.6456,28.6316,28.6316,11800.0
2010-03-04 13:15:00,40.89,40.9,40.87,40.87,10700.0,28.6246,28.6316,28.6106,28.6106,10700.0
2010-03-04 13:20:00,40.87,40.88,40.83,40.83,12400.0,28.6106,28.6176,28.5826,28.5826,12400.0
2010-03-04 13:25:00,40.83,40.88,40.83,40.88,9800.0,28.5826,28.6176,28.5826,28.6176,9800.0
2010-03-04 13:30:00,40.87,40.88,40.85,40.86,13500.0,28.6106,28.6176,28.5966,28.6036,13500.0
2010-03-04 13:35:00,40.85,40.88,40.85,40.85,8100.0,28.5966,28.6176,28.5966,28.5966,8100.0
2010-03-04 13:40:00,40.85,40.87,40.83,40.84,9600.0,28.5966,28.6106,28.5826,28.5896,9600.0
2010-03-04 13:45:00,40.86,40.89,40.85,40.87,12900.0,28.6036,28.6246,28.5966,28.6106,12900.0
2010-03-04 13:50:00,40.86,40.92,40.86,40.91,15900.0,28.6036,28.6456,28.6036,28.6386,15900.0
2010-03-04 13:55:00,40.9,40.92,40.87,40.88,12400.0,28.6316,28.6456,28.6106,28.6176,12400.0
2010-03-04 14:00:00,40.88,40.91,40.86,40.87,13300.0,28.6176,28.6386,28.6036,28.6106,13300.0
2010-03-04 14:05:00,40.88,40.92,40.87,40.88,15300.0,28.6176,28.6456,28.6106,28.6176,15300.0
2010-03-04 14:10:00,40.88,40.9,40.85,40.89,15800.0,28.6176,28.6316,28.5966,28.6246,15800.0
2010-03-04 14:15:00,40.89,40.92,40.89,40.92,11800.0,28.6246,28.6456,28.6246,28.6456,11800.0
2010-03-04 14:20:00,40.91,40.92,40.87,40.87,12700.0,28.6386,28.6456,28.6106,28.6106,12700.0
2010-03-04 14:25:00,40.87,40.89,40.86,40.89,13900.0,28.6106,28.6246,28.6036,28.6246,13900.0
2010-03-04 14:30:00,40.9,40.97,40.88,40.95,19500.0,28.6316,28.6806,28.6176,28.6666,19500.0
2010-03-04 14:35:00,40.95,40.95,40.9,40.9,10200.0,28.6666,28.6666,28.6316,28.6316,10200.0
2010-03-04 14:40:00,40.9,40.91,40.9,40.9,9300.0,28.6316,28.6386,28.6316,28.6316,9300.0
2010-03-04 14:45:00,40.91,40.98,40.9,40.96,15700.0,28.6386,28.6876,28.6316,28.6736,15700.0
2010-03-04 14:50:00,40.96,40.97,40.87,40.87,46900.0,28.6736,28.6806,28.6106,28.6106,46900.0
2010-03-04 14:55:00,40.87,40.9,40.85,40.89,14600.0,28.6106,28.6316,28.5966,28.6246,14600.0
2010-03-04 15:00:00,40.9,40.93,40.88,40.92,23700.0,28.6316,28.6526,28.6176,28.6456,23700.0
2010-03-04 15:05:00,40.92,40.93,40.91,40.93,14700.0,28.6456,28.6526,28.6386,28.6526,14700.0
2010-03-04 15:10:00,40.92,40.94,40.92,40.93,17200.0,28.6456,28.6596,28.6456,28.6526,17200.0
2010-03-04 15:15:00,40.94,40.98,40.93,40.94,39400.0,28.6596,28.6876,28.6526,28.6596,39400.0
2010-03-04 15:20:00,40.94,40.99,40.93,40.98,30800.0,28.6596,28.6947,28.6526,28.6876,30800.0
2010-03-04 15:25:00,40.98,41.02,40.97,40.99,58700.0,28.6876,28.7157,28.6806,28.6947,58700.0
2010-03-04 15:30:00,40.99,41.01,40.96,41.0,45600.0,28.6947,28.7087,28.6736,28.7017,45600.0
2010-03-04 15:35:00,41.0,41.01,40.95,41.0,42200.0,28.7017,28.7087,28.6666,28.7017,42200.0
2010-03-04 15:40:00,41.0,41.03,40.96,41.02,67300.0,28.7017,28.7227,28.6736,28.7157,67300.0
2010-03-04 15:45:00,41.03,41.05,41.01,41.03,87800.0,28.7227,28.7367,28.7087,28.7227,87800.0
2010-03-04 15:50:00,41.04,41.08,41.02,41.08,47900.0,28.7297,28.7577,28.7157,28.7577,47900.0
2010-03-04 15:55:00,41.08,41.1,41.07,41.07,80400.0,28.7577,28.7717,28.7507,28.7507,80400.0
2010-03-05 09:30:00,41.29,41.35,41.07,41.08,35200.0,28.9047,28.9467,28.7507,28.7577,35200.0
2010-03-05 09:35:00,41.07,41.15,40.99,41.0,27800.0,28.7507,28.8067,28.6947,28.7017,27800.0
2010-03-05 09:40:00,40.98,41.08,40.97,41.08,19200.0,28.6876,28.7577,28.6806,28.7577,19200.0
2010-03-05 09:45:00,41.07,41.09,40.99,41.09,27100.0,28.7507,28.7647,28.6947,28.7647,27100.0
2010-03-05 09:50:00,41.08,41.11,41.04,41.05,19400.0,28.7577,28.7787,28.7297,28.7367,19400.0
2010-03-05 09:55:00,41.06,41.11,41.06,41.09,16200.0,28.7437,28.7787,28.7437,28.7647,16200.0
2010-03-05 10:00:00,41.09,41.11,41.08,41.08,23500.0,28.7647,28.7787,28.7577,28.7577,23500.0
2010-03-05 10:05:00,41.07,41.14,41.06,41.09,32700.0,28.7507,28.7997,28.7437,28.7647,32700.0
2010-03-05 10:10:00,41.1,41.15,41.1,41.15,22500.0,28.7717,28.8067,28.7717,28.8067,22500.0
2010-03-05 10:15:00,41.16,41.17,41.1,41.11,20800.0,28.8137,28.8207,28.7717,28.7787,20800.0
2010-03-05 10:20:00,41.11,41.3,41.11,41.29,59100.0,28.7787,28.9117,28.7787,28.9047,59100.0
2010-03-05 10:25:00,41.3,41.4,41.28,41.39,25400.0,28.9117,28.9817,28.8977,28.9747,25400.0
2010-03-05 10:30:00,41.39,41.39,41.22,41.22,20000.0,28.9747,28.9747,28.8557,28.8557,20000.0
2010-03-05 10:35:00,41.22,41.23,41.2,41.21,9700.0,28.8557,28.8627,28.8417,28.8487,9700.0
2010-03-05 10:40:00,41.2,41.23,41.15,41.16,24500.0,28.8417,28.8627,28.8067,28.8137,24500.0
2010-03-05 10:45:00,41.17,41.26,41.17,41.26,16000.0,28.8207,28.8837,28.8207,28.8837,16000.0
2010-03-05 10:50:00,41.26,41.29,41.24,41.28,11400.0,28.8837,28.9047,28.8697,28.8977,11400.0
2010-03-05 10:55:00,41.27,41.29,41.26,41.28,12000.0,28.8907,28.9047,28.8837,28.8977,12000.0
2010-03-05 11:00:00,41.28,41.3,41.25,41.25,10400.0,28.8977,28.9117,28.8767,28.8767,10400.0
2010-03-05 11:05:00,41.25,41.26,41.23,41.24,36700.0,28.8767,28.8837,28.8627,28.8697,36700.0
2010-03-05 11:10:00,41.24,41.29,41.24,41.25,11000.0,28.8697,28.9047,28.8697,28.8767,11000.0
2010-03-05 11:15:00,41.25,41.29,41.25,41.29,12000.0,28.8767,28.9047,28.8767,28.9047,12000.0
2010-03-05 11:20:00,41.28,41.31,41.27,41.3,11000.0,28.8977,28.9187,28.8907,28.9117,11000.0
2010-03-05 11:25:00,41.31,41.32,41.28,41.29,7600.0,28.9187,28.9257,28.8977,28.9047,7600.0
2010-03-05 11:30:00,41.29,41.31,41.26,41.26,15000.0,28.9047,28.9187,28.8837,28.8837,15000.0
2010-03-05 11:35:00,41.26,41.26,41.18,41.2,14400.0,28.8837,28.8837,28.8277,28.8417,14400.0
2010-03-05 11:40:00,41.21,41.22,41.18,41.2,7700.0,28.8487,28.8557,28.8277,28.8417,7700.0
2010-03-05 11:45:00,41.19,41.21,41.18,41.21,10700.0,28.8347,28.8487,28.8277,28.8487,10700.0
2010-03-05 11:50:00,41.2,41.21,41.16,41.16,8600.0,28.8417,28.8487,28.8137,28.8137,8600.0
2010-03-05 11:55:00,41.17,41.19,41.15,41.16,9100.0,28.8207,28.8347,28.8067,28.8137,9100.0
2010-03-05 12:00:00,41.18,41.2,41.17,41.17,14400.0,28.8277,28.8417,28.8207,28.8207,14400.0
2010-03-05 12:05:00,41.17,41.18,41.16,41.16,4600.0,28.8207,28.8277,28.8137,28.8137,4600.0
2010-03-05 12:10:00,41.16,41.17,41.13,41.16,10300.0,28.8137,28.8207,28.7927,28.8137,10300.0
2010-03-05 12:15:00,41.17,41.18,41.16,41.17,4400.0,28.8207,28.8277,28.8137,28.8207,4400.0
2010-03-05 12:20:00,41.18,41.19,41.16,41.19,6400.0,28.8277,28.8347,28.8137,28.8347,6400.0
2010-03-05 12:25:00,41.19,41.19,41.15,41.15,9900.0,28.8347,28.8347,28.8067,28.8067,9900.0
2010-03-05 12:30:00,41.16,41.17,41.11,41.11,10500.0,28.8137,28.8207,28.7787,28.7787,10500.0
2010-03-05 12:35:00,41.11,41.15,41.11,41.13,8000.0,28.7787,28.8067,28.7787,28.7927,8000.0
2010-03-05 12:40:00,41.13,41.16,41.13,41.16,7600.0,28.7927,28.8137,28.7927,28.8137,7600.0
2010-03-05 12:45:00,41.16,41.16,41.15,41.16,28500.0,28.8137,28.8137,28.8067,28.8137,28500.0
2010-03-05 12:50:00,41.16,41.19,41.16,41.19,7500.0,28.8137,28.8347,28.8137,28.8347,7500.0
2010-03-05 12:55:00,41.19,41.21,41.15,41.21,18300.0,28.8347,28.8487,28.8067,28.8487,18300.0
2010-03-05 13:00:00,41.21,41.21,41.19,41.2,5400.0,28.8487,28.8487,28.8347,28.8417,5400.0
2010-03-05 13:05:00,41.19,41.2,41.16,41.17,7600.0,28.8347,28.8417,28.8137,28.8207,7600.0
2010-03-05 13:10:00,41.18,41.19,41.16,41.19,6800.0,28.8277,28.8347,28.8137,28.8347,6800.0
2010-03-05 13:15:00,41.19,41.19,41.17,41.18,9400.0,28.8347,28.8347,28.8207,28.8277,9400.0
2010-03-05 13:20:00,41.18,41.21,41.16,41.19,7500.0,28.8277,28.8487,28.8137,28.8347,7500.0
2010-03-05 13:25:00,41.2,41.23,41.19,41.22,8700.0,28.8417,28.8627,28.8347,28.8557,8700.0
2010-03-05 13:30:00,41.22,41.23,41.2,41.22,7700.0,28.8557,28.8627,28.8417,28.8557,7700.0
2010-03-05 13:35:00,41.22,41.22,41.2,41.21,4900.0,28.8557,28.8557,28.8417,28.8487,4900.0
2010-03-05 13:40:00,41.21,41.22,41.12,41.13,31600.0,28.8487,28.8557,28.7857,28.7927,31600.0
2010-03-05 13:45:00,41.14,41.19,41.14,41.18,6800.0,28.7997,28.8347,28.7997,28.8277,6800.0
2010-03-05 13:50:00,41.18,41.21,41.17,41.2,11900.0,28.8277,28.8487,28.8207,28.8417,11900.0
2010-03-05 13:55:00,41.22,41.22,41.17,41.19,8400.0,28.8557,28.8557,28.8207,28.8347,8400.0
2010-03-05 14:00:00,41.19,41.21,41.16,41.16,13200.0,28.8347,28.8487,28.8137,28.8137,13200.0
2010-03-05 14:05:00,41.16,41.23,41.16,41.19,7500.0,28.8137,28.8627,28.8137,28.8347,7500.0
2010-03-05 14:10:00,41.19,41.19,41.14,41.16,13000.0,28.8347,28.8347,28.7997,28.8137,13000.0
2010-03-05 14:15:00,41.17,41.17,41.12,41.13,16200.0,28.8207,28.8207,28.7857,28.7927,16200.0
2010-03-05 14:20:00,41.13,41.17,41.13,41.17,10400.0,28.7927,28.8207,28.7927,28.8207,10400.0
2010-03-05 14:25:00,41.16,41.19,41.14,41.19,11700.0,28.8137,28.8347,28.7997,28.8347,11700.0
2010-03-05 14:30:00,41.19,41.22,41.17,41.17,12400.0,28.8347,28.8557,28.8207,28.8207,12400.0
2010-03-05 14:35:00,41.17,41.19,41.14,41.19,16700.0,28.8207,28.8347,28.7997,28.8347,16700.0
2010-03-05 14:40:00,41.19,41.23,41.19,41.21,19200.0,28.8347,28.8627,28.8347,28.8487,19200.0
2010-03-05 14:45:00,41.21,41.27,41.21,41.24,19600.0,28.8487,28.8907,28.8487,28.8697,19600.0
2010-03-05 14:50:00,41.24,41.27,41.23,41.26,16000.0,28.8697,28.8907,28.8627,28.8837,16000.0
2010-03-05 14:55:00,41.26,41.29,41.25,41.27,13000.0,28.8837,28.9047,28.8767,28.8907,13000.0
2010-03-05 15:00:00,41.29,41.35,41.29,41.35,32600.0,28.9047,28.9467,28.9047,28.9467,32600.0
2010-03-05 15:05:00,41.35,41.37,41.34,41.37,29500.0,28.9467,28.9607,28.9397,28.9607,29500.0
2010-03-05 15:10:00,41.36,41.37,41.33,41.36,16200.0,28.9537,28.9607,28.9327,28.9537,16200.0
2010-03-05 15:15:00,41.37,41.38,41.35,41.35,22400.0,28.9607,28.9677,28.9467,28.9467,22400.0
2010-03-05 15:20:00,41.36,41.38,41.33,41.33,26200.0,28.9537,28.9677,28.9327,28.9327,26200.0
2010-03-05 15:25:00,41.34,41.36,41.3,41.35,23900.0,28.9397,28.9537,28.9117,28.9467,23900.0
2010-03-05 15:30:00,41.35,41.37,41.33,41.35,38000.0,28.9467,28.9607,28.9327,28.9467,38000.0
2010-03-05 15:35:00,41.35,41.36,41.31,41.32,20600.0,28.9467,28.9537,28.9187,28.9257,20600.0
2010-03-05 15:40:00,41.32,41.36,41.31,41.36,37400.0,28.9257,28.9537,28.9187,28.9537,37400.0
2010-03-05 15:45:00,41.36,41.42,41.36,41.41,57100.0,28.9537,28.9957,28.9537,28.9887,57100.0
2010-03-05 15:50:00,41.41,41.44,41.38,41.43,65700.0,28.9887,29.0097,28.9677,29.0027,65700.0
2010-03-05 15:55:00,41.42,41.46,41.42,41.44,122700.0,28.9957,29.0237,28.9957,29.0097,122700.0
2010-03-08 09:30:00,41.3,41.5,41.18,41.27,24900.0,28.9117,29.0517,28.8277,28.8907,24900.0
2010-03-08 09:35:00,41.21,41.26,41.14,41.16,14300.0,28.8487,28.8837,28.7997,28.8137,14300.0
2010-03-08 09:40:00,41.18,41.25,41.14,41.17,13400.0,28.8277,28.8767,28.7997,28.8207,13400.0
2010-03-08 09:45:00,41.18,41.2,41.1,41.1,8800.0,28.8277,28.8417,28.7717,28.7717,8800.0
2010-03-08 09:50:00,41.11,41.19,41.09,41.1,13300.0,28.7787,28.8347,28.7647,28.7717,13300.0
2010-03-08 09:55:00,41.09,41.12,41.09,41.12,10400.0,28.7647,28.7857,28.7647,28.7857,10400.0
2010-03-08 10:00:00,41.12,41.15,41.11,41.13,8600.0,28.7857,28.8067,28.7787,28.7927,8600.0
2010-03-08 10:05:00,41.14,41.14,41.07,41.08,15600.0,28.7997,28.7997,28.7507,28.7577,15600.0
2010-03-08 10:10:00,41.07,41.15,41.07,41.14,11100.0,28.7507,28.8067,28.7507,28.7997,11100.0
2010-03-08 10:15:00,41.13,41.13,41.09,41.1,15000.0,28.7927,28.7927,28.7647,28.7717,15000.0
2010-03-08 10:20:00,41.1,41.11,41.09,41.1,9000.0,28.7717,28.7787,28.7647,28.7717,9000.0
2010-03-08 10:25:00,41.11,41.11,41.03,41.04,8400.0,28.7787,28.7787,28.7227,28.7297,8400.0
2010-03-08 10:30:00,41.04,41.05,41.01,41.02,16900.0,28.7297,28.7367,28.7087,28.7157,16900.0
2010-03-08 10:35:00,41.01,41.02,40.85,40.89,84200.0,28.7087,28.7157,28.5966,28.6246,84200.0
2010-03-08 10:40:00,40.9,41.0,40.89,41.0,12400.0,28.6316,28.7017,28.6246,28.7017,12400.0
2010-03-08 10:45:00,41.0,41.01,40.97,41.0,18300.0,28.7017,28.7087,28.6806,28.7017,18300.0
2010-03-08 10:50:00,41.0,41.02,40.99,40.99,19500.0,28.7017,28.7157,28.6947,28.6947,19500.0
2010-03-08 10:55:00,41.0,41.01,40.97,40.97,14100.0,28.7017,28.7087,28.6806,28.6806,14100.0
2010-03-08 11:00:00,40.96,41.0,40.96,40.99,8500.0,28.6736,28.7017,28.6736,28.6947,8500.0
2010-03-08 11:05:00,40.99,41.04,40.99,41.03,8700.0,28.6947,28.7297,28.6947,28.7227,8700.0
2010-03-08 11:10:00,41.02,41.04,41.02,41.04,10900.0,28.7157,28.7297,28.7157,28.7297,10900.0
2010-03-08 11:15:00,41.04,41.04,41.0,41.01,13500.0,28.7297,28.7297,28.7017,28.7087,13500.0
2010-03-08 11:20:00,41.0,41.01,40.97,40.98,14400.0,28.7017,28.7087,28.6806,28.6876,14400.0
2010-03-08 11:25:00,40.99,41.0,40.98,40.99,8700.0,28.6947,28.7017,28.6876,28.6947,8700.0
2010-03-08 11:30:00,41.0,41.03,40.99,41.03,6900.0,28.7017,28.7227,28.6947,28.7227,6900.0
2010-03-08 11:35:00,41.03,41.07,41.03,41.07,8500.0,28.7227,28.7507,28.7227,28.7507,8500.0
2010-03-08 11:40:00,41.06,41.1,41.06,41.07,12900.0,28.7437,28.7717,28.7437,28.7507,12900.0
2010-03-08 11:45:00,41.07,41.09,41.07,41.07,11900.0,28.7507,28.7647,28.7507,28.7507,11900.0
2010-03-08 11:50:00,41.08,41.09,41.07,41.08,22000.0,28.7577,28.7647,28.7507,28.7577,22000.0
2010-03-08 11:55:00,41.08,41.08,41.03,41.03,21800.0,28.7577,28.7577,28.7227,28.7227,21800.0
2010-03-08 12:00:00,41.03,41.05,41.02,41.02,12300.0,28.7227,28.7367,28.7157,28.7157,12300.0
2010-03-08 12:05:00,41.01,41.03,41.01,41.03,10500.0,28.7087,28.7227,28.7087,28.7227,10500.0
2010-03-08 12:10:00,41.03,41.04,41.03,41.03,7100.0,28.7227,28.7297,28.7227,28.7227,7100.0
2010-03-08 12:15:00,41.04,41.05,41.01,41.02,15800.0,28.7297,28.7367,28.7087,28.7157,15800.0
2010-03-08 12:20:00,41.03,41.05,41.02,41.04,12500.0,28.7227,28.7367,28.7157,28.7297,12500.0
2010-03-08 12:25:00,41.04,41.07,41.04,41.07,8100.0,28.7297,28.7507,28.7297,28.7507,8100.0
2010-03-08 12:30:00,41.07,41.08,41.04,41.05,8500.0,28.7507,28.7577,28.7297,28.7367,8500.0
2010-03-08 12:35:00,41.06,41.06,41.04,41.05,4200.0,28.7437,28.7437,28.7297,28.7367,4200.0
2010-03-08 12:40:00,41.05,41.06,41.03,41.03,5400.0,28.7367,28.7437,28.7227,28.7227,5400.0
2010-03-08 12:45:00,41.03,41.03,40.95,41.01,42700.0,28.7227,28.7227,28.6666,28.7087,42700.0
2010-03-08 12:50:00,41.01,41.07,41.01,41.07,7600.0,28.7087,28.7507,28.7087,28.7507,7600.0
2010-03-08 12:55:00,41.06,41.06,41.02,41.06,9400.0,28.7437,28.7437,28.7157,28.7437,9400.0
2010-03-08 13:00:00,41.06,41.13,41.06,41.13,9400.0,28.7437,28.7927,28.7437,28.7927,9400.0
2010-03-08 13:05:00,41.12,41.12,41.1,41.1,6900.0,28.7857,28.7857,28.7717,28.7717,6900.0
2010-03-08 13:10:00,41.11,41.11,41.08,41.09,8300.0,28.7787,28.7787,28.7577,28.7647,8300.0
2010-03-08 13:15:00,41.08,41.09,41.06,41.06,8800.0,28.7577,28.7647,28.7437,28.7437,8800.0
2010-03-08 13:20:00,41.07,41.08,41.05,41.06,7700.0,28.7507,28.7577,28.7367,28.7437,7700.0
2010-03-08 13:25:00,41.06,41.07,41.04,41.05,6300.0,28.7437,28.7507,28.7297,28.7367,6300.0
2010-03-08 13:30:00,41.06,41.07,41.05,41.07,9700.0,28.7437,28.7507,28.7367,28.7507,9700.0
2010-03-08 13:35:00,41.07,41.08,41.06,41.07,6800.0,28.7507,28.7577,28.7437,28.7507,6800.0
2010-03-08 13:40:00,41.07,41.08,41.06,41.08,6000.0,28.7507,28.7577,28.7437,28.7577,6000.0
2010-03-08 13:45:00,41.07,41.08,41.05,41.05,9600.0,28.7507,28.7577,28.7367,28.7367,9600.0
2010-03-08 13:50:00,41.05,41.1,41.05,41.08,9800.0,28.7367,28.7717,28.7367,28.7577,9800.0
2010-03-08 13:55:00,41.07,41.09,41.06,41.08,5400.0,28.7507,28.7647,28.7437,28.7577,5400.0
2010-03-08 14:00:00,41.08,41.1,41.08,41.09,8000.0,28.7577,28.7717,28.7577,28.7647,8000.0
2010-03-08 14:05:00,41.1,41.1,41.07,41.09,7400.0,28.7717,28.7717,28.7507,28.7647,7400.0
2010-03-08 14:10:00,41.09,41.1,41.06,41.06,13100.0,28.7647,28.7717,28.7437,28.7437,13100.0
2010-03-08 14:15:00,41.06,41.07,41.05,41.05,13800.0,28.7437,28.7507,28.7367,28.7367,13800.0
2010-03-08 14:20:00,41.04,41.06,41.04,41.06,5200.0,28.7297,28.7437,28.7297,28.7437,5200.0
2010-03-08 14:25:00,41.05,41.11,41.04,41.11,10100.0,28.7367,28.7787,28.7297,28.7787,10100.0
2010-03-08 14:30:00,41.12,41.12,41.11,41.11,7000.0,28.7857,28.7857,28.7787,28.7787,7000.0
2010-03-08 14:35:00,41.11,41.12,41.06,41.06,14100.0,28.7787,28.7857,28.7437,28.7437,14100.0
2010-03-08 14:40:00,41.06,41.1,41.06,41.1,14600.0,28.7437,28.7717,28.7437,28.7717,14600.0
2010-03-08 14:45:00,41.1,41.13,41.08,41.11,20000.0,28.7717,28.7927,28.7577,28.7787,20000.0
2010-03-08 14:50:00,41.11,41.14,41.11,41.13,11100.0,28.7787,28.7997,28.7787,28.7927,11100.0
2010-03-08 14:55:00,41.12,41.14,41.11,41.14,15000.0,28.7857,28.7997,28.7787,28.7997,15000.0
2010-03-08 15:00:00,41.14,41.15,41.09,41.09,12600.0,28.7997,28.8067,28.7647,28.7647,12600.0
2010-03-08 15:05:00,41.08,41.13,41.08,41.1,12000.0,28.7577,28.7927,28.7577,28.7717,12000.0
2010-03-08 15:10:00,41.1,41.12,41.1,41.12,8100.0,28.7717,28.7857,28.7717,28.7857,8100.0
2010-03-08 15:15:00,41.11,41.15,41.1,41.13,13400.0,28.7787,28.8067,28.7717,28.7927,13400.0
2010-03-08 15:20:00,41.13,41.15,41.11,41.13,14100.0,28.7927,28.8067,28.7787,28.7927,14100.0
2010-03-08 15:25:00,41.13,41.15,41.13,41.14,20100.0,28.7927,28.8067,28.7927,28.7997,20100.0
2010-03-08 15:30:00,41.15,41.16,41.14,41.14,15400.0,28.8067,28.8137,28.7997,28.7997,15400.0
2010-03-08 15:35:00,41.15,41.16,41.13,41.16,31900.0,28.8067,28.8137,28.7927,28.8137,31900.0
2010-03-08 15:40:00,41.16,41.16,41.14,41.15,22800.0,28.8137,28.8137,28.7997,28.8067,22800.0
2010-03-08 15:45:00,41.15,41.18,41.15,41.16,36700.0,28.8067,28.8277,28.8067,28.8137,36700.0
2010-03-08 15:50:00,41.15,41.18,41.14,41.18,28000.0,28.8067,28.8277,28.7997,28.8277,28000.0
2010-03-08 15:55:00,41.17,41.18,41.16,41.18,61100.0,28.8207,28.8277,28.8137,28.8277,61100.0
2010-03-09 09:30:00,41.01,41.2,40.95,41.19,30900.0,28.7087,28.8417,28.6666,28.8347,30900.0
2010-03-09 09:35:00,41.2,41.35,41.17,41.17,28200.0,28.8417,28.9467,28.8207,28.8207,28200.0
2010-03-09 09:40:00,41.18,41.42,41.17,41.4,22600.0,28.8277,28.9957,28.8207,28.9817,22600.0
2010-03-09 09:45:00,41.4,41.47,41.4,41.43,17600.0,28.9817,29.0307,28.9817,29.0027,17600.0
2010-03-09 09:50:00,41.43,41.43,41.38,41.43,18300.0,29.0027,29.0027,28.9677,29.0027,18300.0
2010-03-09 09:55:00,41.43,41.49,41.4,41.47,22800.0,29.0027,29.0447,28.9817,29.0307,22800.0
2010-03-09 10:00:00,41.47,41.49,41.44,41.49,32900.0,29.0307,29.0447,29.0097,29.0447,32900.0
2010-03-09 10:05:00,41.49,41.49,41.44,41.45,23300.0,29.0447,29.0447,29.0097,29.0167,23300.0
2010-03-09 10:10:00,41.45,41.46,41.42,41.44,20100.0,29.0167,29.0237,28.9957,29.0097,20100.0
2010-03-09 10:15:00,41.44,41.47,41.39,41.4,17600.0,29.0097,29.0307,28.9747,28.9817,17600.0
2010-03-09 10:20:00,41.39,41.41,41.32,41.32,18300.0,28.9747,28.9887,28.9257,28.9257,18300.0
2010-03-09 10:25:00,41.32,41.39,41.32,41.38,9700.0,28.9257,28.9747,28.9257,28.9677,9700.0
2010-03-09 10:30:00,41.37,41.4,41.33,41.38,10400.0,28.9607,28.9817,28.9327,28.9677,10400.0
2010-03-09 10:35:00,41.38,41.39,41.33,41.35,14100.0,28.9677,28.9747,28.9327,28.9467,14100.0
2010-03-09 10:40:00,41.35,41.43,41.34,41.43,14700.0,28.9467,29.0027,28.9397,29.0027,14700.0
2010-03-09 10:45:00,41.44,41.47,41.42,41.45,18400.0,29.0097,29.0307,28.9957,29.0167,18400.0
2010-03-09 10:50:00,41.46,41.48,41.44,41.45,13500.0,29.0237,29.0377,29.0097,29.0167,13500.0
2010-03-09 10:55:00,41.44,41.5,41.44,41.49,16200.0,29.0097,29.0517,29.0097,29.0447,16200.0
2010-03-09 11:00:00,41.49,41.49,41.43,41.44,19800.0,29.0447,29.0447,29.0027,29.0097,19800.0
2010-03-09 11:05:00,41.43,41.46,41.39,41.44,45100.0,29.0027,29.0237,28.9747,29.0097,45100.0
2010-03-09 11:10:00,41.45,41.5,41.45,41.5,13400.0,29.0167,29.0517,29.0167,29.0517,13400.0
2010-03-09 11:15:00,41.5,41.6,41.49,41.6,54600.0,29.0517,29.1217,29.0447,29.1217,54600.0
2010-03-09 11:20:00,41.59,41.7,41.57,41.7,60800.0,29.1147,29.1917,29.1007,29.1917,60800.0
2010-03-09 11:25:00,41.69,41.72,41.65,41.69,44100.0,29.1847,29.2057,29.1567,29.1847,44100.0
2010-03-09 11:30:00,41.68,41.68,41.63,41.66,12000.0,29.1777,29.1777,29.1427,29.1637,12000.0
2010-03-09 11:35:00,41.66,41.67,41.58,41.58,31300.0,29.1637,29.1707,29.1077,29.1077,31300.0
2010-03-09 11:40:00,41.58,41.6,41.57,41.6,11300.0,29.1077,29.1217,29.1007,29.1217,11300.0
2010-03-09 11:45:00,41.59,41.6,41.59,41.6,13700.0,29.1147,29.1217,29.1147,29.1217,13700.0
2010-03-09 11:50:00,41.6,41.6,41.54,41.57,18900.0,29.1217,29.1217,29.0797,29.1007,18900.0
2010-03-09 11:55:00,41.56,41.57,41.53,41.56,14400.0,29.0937,29.1007,29.0727,29.0937,14400.0
2010-03-09 12:00:00,41.56,41.57,41.51,41.54,14000.0,29.0937,29.1007,29.0587,29.0797,14000.0
2010-03-09 12:05:00,41.54,41.57,41.52,41.53,32000.0,29.0797,29.1007,29.0657,29.0727,32000.0
2010-03-09 12:10:00,41.54,41.54,41.52,41.53,11900.0,29.0797,29.0797,29.0657,29.0727,11900.0
2010-03-09 12:15:00,41.52,41.53,41.52,41.53,11600.0,29.0657,29.0727,29.0657,29.0727,11600.0
2010-03-09 12:20:00,41.52,41.55,41.52,41.54,19900.0,29.0657,29.0867,29.0657,29.0797,19900.0
2010-03-09 12:25:00,41.54,41.55,41.52,41.54,8800.0,29.0797,29.0867,29.0657,29.0797,8800.0
2010-03-09 12:30:00,41.53,41.54,41.45,41.45,11000.0,29.0727,29.0797,29.0167,29.0167,11000.0
2010-03-09 12:35:00,41.46,41.46,41.44,41.45,10000.0,29.0237,29.0237,29.0097,29.0167,10000.0
2010-03-09 12:40:00,41.46,41.48,41.46,41.47,13100.0,29.0237,29.0377,29.0237,29.0307,13100.0
2010-03-09 12:45:00,41.47,41.47,41.45,41.46,8200.0,29.0307,29.0307,29.0167,29.0237,8200.0
2010-03-09 12:50:00,41.46,41.5,41.46,41.49,12300.0,29.0237,29.0517,29.0237,29.0447,12300.0
2010-03-09 12:55:00,41.48,41.51,41.48,41.5,7000.0,29.0377,29.0587,29.0377,29.0517,7000.0
2010-03-09 13:00:00,41.5,41.52,41.5,41.51,9000.0,29.0517,29.0657,29.0517,29.0587,9000.0
2010-03-09 13:05:00,41.51,41.52,41.5,41.51,14900.0,29.0587,29.0657,29.0517,29.0587,14900.0
2010-03-09 13:10:00,41.5,41.5,41.48,41.49,6400.0,29.0517,29.0517,29.0377,29.0447,6400.0
2010-03-09 13:15:00,41.48,41.5,41.47,41.49,11000.0,29.0377,29.0517,29.0307,29.0447,11000.0
2010-03-09 13:20:00,41.49,41.51,41.49,41.5,12900.0,29.0447,29.0587,29.0447,29.0517,12900.0
2010-03-09 13:25:00,41.5,41.52,41.45,41.51,19600.0,29.0517,29.0657,29.0167,29.0587,19600.0
2010-03-09 13:30:00,41.51,41.52,41.48,41.48,13100.0,29.0587,29.0657,29.0377,29.0377,13100.0
2010-03-09 13:35:00,41.48,41.5,41.48,41.5,6100.0,29.0377,29.0517,29.0377,29.0517,6100.0
2010-03-09 13:40:00,41.49,41.5,41.45,41.49,15200.0,29.0447,29.0517,29.0167,29.0447,15200.0
2010-03-09 13:45:00,41.48,41.52,41.46,41.52,10800.0,29.0377,29.0657,29.0237,29.0657,10800.0
2010-03-09 13:50:00,41.52,41.54,41.5,41.51,11400.0,29.0657,29.0797,29.0517,29.0587,11400.0
2010-03-09 13:55:00,41.52,41.55,41.52,41.54,16900.0,29.0657,29.0867,29.0657,29.0797,16900.0
2010-03-09 14:00:00,41.55,41.56,41.54,41.56,13500.0,29.0867,29.0937,29.0797,29.0937,13500.0
2010-03-09 14:05:00,41.56,41.57,41.55,41.55,19200.0,29.0937,29.1007,29.0867,29.0867,19200.0
2010-03-09 14:10:00,41.55,41.55,41.51,41.51,8200.0,29.0867,29.0867,29.0587,29.0587,8200.0
2010-03-09 14:15:00,41.51,41.56,41.51,41.53,17700.0,29.0587,29.0937,29.0587,29.0727,17700.0
2010-03-09 14:20:00,41.53,41.54,41.52,41.52,7100.0,29.0727,29.0797,29.0657,29.0657,7100.0
2010-03-09 14:25:00,41.52,41.57,41.52,41.54,15700.0,29.0657,29.1007,29.0657,29.0797,15700.0
2010-03-09 14:30:00,41.54,41.55,41.53,41.53,16200.0,29.0797,29.0867,29.0727,29.0727,16200.0
2010-03-09 14:35:00,41.53,41.56,41.53,41.53,23200.0,29.0727,29.0937,29.0727,29.0727,23200.0
2010-03-09 14:40:00,41.54,41.54,41.5,41.53,18500.0,29.0797,29.0797,29.0517,29.0727,18500.0
2010-03-09 14:45:00,41.53,41.54,41.51,41.51,19300.0,29.0727,29.0797,29.0587,29.0587,19300.0
2010-03-09 14:50:00,41.5,41.51,41.46,41.5,22100.0,29.0517,29.0587,29.0237,29.0517,22100.0
2010-03-09 14:55:00,41.5,41.51,41.49,41.51,28600.0,29.0517,29.0587,29.0447,29.0587,28600.0
2010-03-09 15:00:00,41.5,41.51,41.5,41.51,27400.0,29.0517,29.0587,29.0517,29.0587,27400.0
2010-03-09 15:05:00,41.5,41.51,41.5,41.51,15100.0,29.0517,29.0587,29.0517,29.0587,15100.0
2010-03-09 15:10:00,41.51,41.53,41.49,41.49,28600.0,29.0587,29.0727,29.0447,29.0447,28600.0
2010-03-09 15:15:00,41.49,41.51,41.47,41.5,28700.0,29.0447,29.0587,29.0307,29.0517,28700.0
2010-03-09 15:20:00,41.5,41.5,41.44,41.47,22900.0,29.0517,29.0517,29.0097,29.0307,22900.0
2010-03-09 15:25:00,41.47,41.51,41.45,41.5,29200.0,29.0307,29.0587,29.0167,29.0517,29200.0
2010-03-09 15:30:00,41.49,41.5,41.46,41.46,24500.0,29.0447,29.0517,29.0237,29.0237,24500.0
2010-03-09 15:35:00,41.46,41.49,41.45,41.49,27900.0,29.0237,29.0447,29.0167,29.0447,27900.0
2010-03-09 15:40:00,41.49,41.53,41.48,41.5,33200.0,29.0447,29.0727,29.0377,29.0517,33200.0
2010-03-09 15:45:00,41.51,41.54,41.51,41.51,43600.0,29.0587,29.0797,29.0587,29.0587,43600.0
2010-03-09 15:50:00,41.51,41.59,41.51,41.55,64700.0,29.0587,29.1147,29.0587,29.0867,64700.0
2010-03-09 15:55:00,41.55,41.56,41.52,41.55,61100.0,29.0867,29.0937,29.0657,29.0867,61100.0
2010-03-10 09:30:00,41.61,41.65,41.6,41.61,23600.0,29.1287,29.1567,29.1217,29.1287,23600.0
2010-03-10 09:35:00,41.61,41.61,41.36,41.38,14000.0,29.1287,29.1287,28.9537,28.9677,14000.0
2010-03-10 09:40:00,41.38,41.46,41.38,41.44,19500.0,28.9677,29.0237,28.9677,29.0097,19500.0
2010-03-10 09:45:00,41.44,41.46,41.41,41.43,9800.0,29.0097,29.0237,28.9887,29.0027,9800.0
2010-03-10 09:50:00,41.44,41.47,41.39,41.47,8100.0,29.0097,29.0307,28.9747,29.0307,8100.0
2010-03-10 09:55:00,41.47,41.5,41.46,41.5,9600.0,29.0307,29.0517,29.0237,29.0517,9600.0
2010-03-10 10:00:00,41.5,41.52,41.43,41.43,9300.0,29.0517,29.0657,29.0027,29.0027,9300.0
2010-03-10 10:05:00,41.43,41.51,41.42,41.51,14700.0,29.0027,29.0587,28.9957,29.0587,14700.0
2010-03-10 10:10:00,41.5,41.5,41.46,41.5,9500.0,29.0517,29.0517,29.0237,29.0517,9500.0
2010-03-10 10:15:00,41.5,41.5,41.38,41.38,11500.0,29.0517,29.0517,28.9677,28.9677,11500.0
2010-03-10 10:20:00,41.38,41.43,41.38,41.42,12400.0,28.9677,29.0027,28.9677,28.9957,12400.0
2010-03-10 10:25:00,41.43,41.49,41.42,41.46,20900.0,29.0027,29.0447,28.9957,29.0237,20900.0
2010-03-10 10:30:00,41.46,41.5,41.46,41.48,14200.0,29.0237,29.0517,29.0237,29.0377,14200.0
2010-03-10 10:35:00,41.49,41.49,41.42,41.42,10700.0,29.0447,29.0447,28.9957,28.9957,10700.0
2010-03-10 10:40:00,41.42,41.44,41.33,41.33,17700.0,28.9957,29.0097,28.9327,28.9327,17700.0
2010-03-10 10:45:00,41.34,41.35,41.26,41.27,22500.0,28.9397,28.9467,28.8837,28.8907,22500.0
2010-03-10 10:50:00,41.28,41.35,41.27,41.33,29500.0,28.8977,28.9467,28.8907,28.9327,29500.0
2010-03-10 10:55:00,41.33,41.35,41.31,41.33,16800.0,28.9327,28.9467,28.9187,28.9327,16800.0
2010-03-10 11:00:00,41.34,41.39,41.33,41.37,17700.0,28.9397,28.9747,28.9327,28.9607,17700.0
2010-03-10 11:05:00,41.37,41.37,41.32,41.34,13500.0,28.9607,28.9607,28.9257,28.9397,13500.0
2010-03-10 11:10:00,41.34,41.35,41.32,41.33,18800.0,28.9397,28.9467,28.9257,28.9327,18800.0
2010-03-10 11:15:00,41.32,41.34,41.32,41.33,9500.0,28.9257,28.9397,28.9257,28.9327,9500.0
2010-03-10 11:20:00,41.33,41.36,41.32,41.32,12200.0,28.9327,28.9537,28.9257,28.9257,12200.0
2010-03-10 11:25:00,41.33,41.37,41.33,41.37,10000.0,28.9327,28.9607,28.9327,28.9607,10000.0
2010-03-10 11:30:00,41.37,41.37,41.33,41.34,26900.0,28.9607,28.9607,28.9327,28.9397,26900.0
2010-03-10 11:35:00,41.33,41.35,41.33,41.34,11000.0,28.9327,28.9467,28.9327,28.9397,11000.0
2010-03-10 11:40:00,41.34,41.34,41.28,41.31,18700.0,28.9397,28.9397,28.8977,28.9187,18700.0
2010-03-10 11:45:00,41.31,41.34,41.31,41.32,25600.0,28.9187,28.9397,28.9187,28.9257,25600.0
2010-03-10 11:50:00,41.32,41.32,41.28,41.3,17000.0,28.9257,28.9257,28.8977,28.9117,17000.0
2010-03-10 11:55:00,41.31,41.35,41.29,41.34,10700.0,28.9187,28.9467,28.9047,28.9397,10700.0
2010-03-10 12:00:00,41.34,41.39,41.34,41.37,17600.0,28.9397,28.9747,28.9397,28.9607,17600.0
2010-03-10 12:05:00,41.36,41.39,41.32,41.32,14800.0,28.9537,28.9747,28.9257,28.9257,14800.0
2010-03-10 12:10:00,41.32,41.33,41.28,41.33,34100.0,28.9257,28.9327,28.8977,28.9327,34100.0
2010-03-10 12:15:00,41.34,41.37,41.32,41.37,12700.0,28.9397,28.9607,28.9257,28.9607,12700.0
2010-03-10 12:20:00,41.37,41.43,41.37,41.4,9700.0,28.9607,29.0027,28.9607,28.9817,9700.0
2010-03-10 12:25:00,41.39,41.41,41.32,41.32,8700.0,28.9747,28.9887,28.9257,28.9257,8700.0
2010-03-10 12:30:00,41.32,41.34,41.28,41.32,20900.0,28.9257,28.9397,28.8977,28.9257,20900.0
2010-03-10 12:35:00,41.32,41.35,41.32,41.35,5700.0,28.9257,28.9467,28.9257,28.9467,5700.0
2010-03-10 12:40:00,41.36,41.39,41.35,41.36,15600.0,28.9537,28.9747,28.9467,28.9537,15600.0
2010-03-10 12:45:00,41.35,41.36,41.32,41.33,15700.0,28.9467,28.9537,28.9257,28.9327,15700.0
2010-03-10 12:50:00,41.33,41.39,41.32,41.39,19400.0,28.9327,28.9747,28.9257,28.9747,19400.0
2010-03-10 12:55:00,41.37,41.41,41.37,41.38,7600.0,28.9607,28.9887,28.9607,28.9677,7600.0
2010-03-10 13:00:00,41.38,41.38,41.36,41.36,8400.0,28.9677,28.9677,28.9537,28.9537,8400.0
2010-03-10 13:05:00,41.37,41.37,41.33,41.35,13900.0,28.9607,28.9607,28.9327,28.9467,13900.0
2010-03-10 13:10:00,41.36,41.4,41.35,41.4,8900.0,28.9537,28.9817,28.9467,28.9817,8900.0
2010-03-10 13:15:00,41.4,41.43,41.38,41.42,7800.0,28.9817,29.0027,28.9677,28.9957,7800.0
2010-03-10 13:20:00,41.41,41.43,41.38,41.38,7200.0,28.9887,29.0027,28.9677,28.9677,7200.0
2010-03-10 13:25:00,41.38,41.38,41.34,41.35,11500.0,28.9677,28.9677,28.9397,28.9467,11500.0
2010-03-10 13:30:00,41.35,41.38,41.35,41.37,8700.0,28.9467,28.9677,28.9467,28.9607,8700.0
2010-03-10 13:35:00,41.37,41.38,41.35,41.36,7000.0,28.9607,28.9677,28.9467,28.9537,7000.0
2010-03-10 13:40:00,41.37,41.41,41.34,41.4,11400.0,28.9607,28.9887,28.9397,28.9817,11400.0
2010-03-10 13:45:00,41.4,41.41,41.36,41.36,8100.0,28.9817,28.9887,28.9537,28.9537,8100.0
2010-03-10 13:50:00,41.36,41.38,41.35,41.36,15000.0,28.9537,28.9677,28.9467,28.9537,15000.0
2010-03-10 13:55:00,41.36,41.37,41.35,41.37,8900.0,28.9537,28.9607,28.9467,28.9607,8900.0
2010-03-10 14:00:00,41.37,41.39,41.35,41.39,12900.0,28.9607,28.9747,28.9467,28.9747,12900.0
2010-03-10 14:05:00,41.41,41.45,41.4,41.45,14900.0,28.9887,29.0167,28.9817,29.0167,14900.0
2010-03-10 14:10:00,41.45,41.48,41.42,41.42,17000.0,29.0167,29.0377,28.9957,28.9957,17000.0
2010-03-10 14:15:00,41.43,41.44,41.4,41.42,30100.0,29.0027,29.0097,28.9817,28.9957,30100.0
2010-03-10 14:20:00,41.42,41.42,41.4,41.41,11100.0,28.9957,28.9957,28.9817,28.9887,11100.0
2010-03-10 14:25:00,41.4,41.45,41.4,41.44,19100.0,28.9817,29.0167,28.9817,29.0097,19100.0
2010-03-10 14:30:00,41.44,41.45,41.44,41.45,3000.0,29.0097,29.0167,29.0097,29.0167,3000.0
2010-03-10 14:35:00,41.44,41.45,41.44,41.44,8200.0,29.0097,29.0167,29.0097,29.0097,8200.0
2010-03-10 14:40:00,41.43,41.45,41.41,41.41,15100.0,29.0027,29.0167,28.9887,28.9887,15100.0
2010-03-10 14:45:00,41.42,41.46,41.42,41.46,11900.0,28.9957,29.0237,28.9957,29.0237,11900.0
2010-03-10 14:50:00,41.46,41.46,41.4,41.42,15500.0,29.0237,29.0237,28.9817,28.9957,15500.0
2010-03-10 14:55:00,41.42,41.45,41.39,41.41,19600.0,28.9957,29.0167,28.9747,28.9887,19600.0
2010-03-10 15:00:00,41.41,41.47,41.41,41.45,15800.0,28.9887,29.0307,28.9887,29.0167,15800.0
2010-03-10 15:05:00,41.44,41.46,41.4,41.45,17000.0,29.0097,29.0237,28.9817,29.0167,17000.0
2010-03-10 15:10:00,41.46,41.47,41.42,41.44,24600.0,29.0237,29.0307,28.9957,29.0097,24600.0
2010-03-10 15:15:00,41.45,41.48,41.44,41.48,17800.0,29.0167,29.0377,29.0097,29.0377,17800.0
2010-03-10 15:20:00,41.48,41.49,41.43,41.43,22700.0,29.0377,29.0447,29.0027,29.0027,22700.0
2010-03-10 15:25:00,41.44,41.46,41.37,41.37,33200.0,29.0097,29.0237,28.9607,28.9607,33200.0
2010-03-10 15:30:00,41.37,41.38,41.32,41.36,46300.0,28.9607,28.9677,28.9257,28.9537,46300.0
2010-03-10 15:35:00,41.35,41.36,41.33,41.33,28700.0,28.9467,28.9537,28.9327,28.9327,28700.0
2010-03-10 15:40:00,41.33,41.36,41.32,41.34,45300.0,28.9327,28.9537,28.9257,28.9397,45300.0
2010-03-10 15:45:00,41.34,41.41,41.34,41.39,53900.0,28.9397,28.9887,28.9397,28.9747,53900.0
2010-03-10 15:50:00,41.39,41.47,41.39,41.45,67900.0,28.9747,29.0307,28.9747,29.0167,67900.0
2010-03-10 15:55:00,41.45,41.52,41.45,41.49,116500.0,29.0167,29.0657,29.0167,29.0447,116500.0
2010-03-11 09:30:00,41.35,41.53,41.33,41.51,40200.0,28.9467,29.0727,28.9327,29.0587,40200.0
2010-03-11 09:35:00,41.48,41.5,41.36,41.36,21900.0,29.0377,29.0517,28.9537,28.9537,21900.0
2010-03-11 09:40:00,41.36,41.42,41.3,41.35,23100.0,28.9537,28.9957,28.9117,28.9467,23100.0
2010-03-11 09:45:00,41.37,41.44,41.32,41.34,20900.0,28.9607,29.0097,28.9257,28.9397,20900.0
2010-03-11 09:50:00,41.34,41.38,41.3,41.37,12700.0,28.9397,28.9677,28.9117,28.9607,12700.0
2010-03-11 09:55:00,41.37,41.46,41.36,41.39,20800.0,28.9607,29.0237,28.9537,28.9747,20800.0
2010-03-11 10:00:00,41.4,41.55,41.39,41.53,18800.0,28.9817,29.0867,28.9747,29.0727,18800.0
2010-03-11 10:05:00,41.53,41.54,41.48,41.49,9000.0,29.0727,29.0797,29.0377,29.0447,9000.0
2010-03-11 10:10:00,41.49,41.52,41.46,41.46,8200.0,29.0447,29.0657,29.0237,29.0237,8200.0
2010-03-11 10:15:00,41.46,41.54,41.44,41.53,11700.0,29.0237,29.0797,29.0097,29.0727,11700.0
2010-03-11 10:20:00,41.53,41.54,41.49,41.49,7800.0,29.0727,29.0797,29.0447,29.0447,7800.0
2010-03-11 10:25:00,41.49,41.56,41.46,41.55,12400.0,29.0447,29.0937,29.0237,29.0867,12400.0
2010-03-11 10:30:00,41.56,41.56,41.47,41.48,16100.0,29.0937,29.0937,29.0307,29.0377,16100.0
2010-03-11 10:35:00,41.47,41.49,41.45,41.46,7800.0,29.0307,29.0447,29.0167,29.0237,7800.0
2010-03-11 10:40:00,41.46,41.46,41.41,41.41,8400.0,29.0237,29.0237,28.9887,28.9887,8400.0
2010-03-11 10:45:00,41.41,41.43,41.41,41.41,8100.0,28.9887,29.0027,28.9887,28.9887,8100.0
2010-03-11 10:50:00,41.41,41.46,41.4,41.43,8400.0,28.9887,29.0237,28.9817,29.0027,8400.0
2010-03-11 10:55:00,41.43,41.44,41.37,41.37,10400.0,29.0027,29.0097,28.9607,28.9607,10400.0
2010-03-11 11:00:00,41.38,41.42,41.36,41.42,22400.0,28.9677,28.9957,28.9537,28.9957,22400.0
2010-03-11 11:05:00,41.42,41.45,41.41,41.45,6900.0,28.9957,29.0167,28.9887,29.0167,6900.0
2010-03-11 11:10:00,41.45,41.45,41.44,41.45,4500.0,29.0167,29.0167,29.0097,29.0167,4500.0
2010-03-11 11:15:00,41.44,41.48,41.44,41.47,11400.0,29.0097,29.0377,29.0097,29.0307,11400.0
2010-03-11 11:20:00,41.47,41.49,41.47,41.49,11700.0,29.0307,29.0447,29.0307,29.0447,11700.0
2010-03-11 11:25:00,41.48,41.49,41.43,41.43,9400.0,29.0377,29.0447,29.0027,29.0027,9400.0
2010-03-11 11:30:00,41.44,41.44,41.43,41.43,11500.0,29.0097,29.0097,29.0027,29.0027,11500.0
2010-03-11 11:35:00,41.42,41.45,41.41,41.45,9800.0,28.9957,29.0167,28.9887,29.0167,9800.0
2010-03-11 11:40:00,41.44,41.47,41.44,41.44,12000.0,29.0097,29.0307,29.0097,29.0097,12000.0
2010-03-11 11:45:00,41.44,41.47,41.43,41.43,17200.0,29.0097,29.0307,29.0027,29.0027,17200.0
2010-03-11 11:50:00,41.43,41.43,41.36,41.36,12200.0,29.0027,29.0027,28.9537,28.9537,12200.0
2010-03-11 11:55:00,41.36,41.36,41.34,41.35,7400.0,28.9537,28.9537,28.9397,28.9467,7400.0
2010-03-11 12:00:00,41.35,41.36,41.33,41.36,24300.0,28.9467,28.9537,28.9327,28.9537,24300.0
2010-03-11 12:05:00,41.37,41.39,41.35,41.36,11200.0,28.9607,28.9747,28.9467,28.9537,11200.0
2010-03-11 12:10:00,41.36,41.37,41.32,41.33,8100.0,28.9537,28.9607,28.9257,28.9327,8100.0
2010-03-11 12:15:00,41.33,41.33,41.27,41.29,20700.0,28.9327,28.9327,28.8907,28.9047,20700.0
2010-03-11 12:20:00,41.29,41.33,41.27,41.29,15600.0,28.9047,28.9327,28.8907,28.9047,15600.0
2010-03-11 12:25:00,41.29,41.34,41.27,41.29,18000.0,28.9047,28.9397,28.8907,28.9047,18000.0
2010-03-11 12:30:00,41.29,41.31,41.27,41.28,8300.0,28.9047,28.9187,28.8907,28.8977,8300.0
2010-03-11 12:35:00,41.28,41.3,41.28,41.3,3400.0,28.8977,28.9117,28.8977,28.9117,3400.0
2010-03-11 12:40:00,41.3,41.34,41.28,41.34,7600.0,28.9117,28.9397,28.8977,28.9397,7600.0
2010-03-11 12:45:00,41.33,41.34,41.33,41.33,5400.0,28.9327,28.9397,28.9327,28.9327,5400.0
2010-03-11 12:50:00,41.33,41.36,41.33,41.35,6000.0,28.9327,28.9537,28.9327,28.9467,6000.0
2010-03-11 12:55:00,41.34,41.35,41.32,41.35,4800.0,28.9397,28.9467,28.9257,28.9467,4800.0
2010-03-11 13:00:00,41.34,41.35,41.31,41.34,8300.0,28.9397,28.9467,28.9187,28.9397,8300.0
2010-03-11 13:05:00,41.35,41.39,41.35,41.38,7600.0,28.9467,28.9747,28.9467,28.9677,7600.0
2010-03-11 13:10:00,41.38,41.39,41.37,41.39,5600.0,28.9677,28.9747,28.9607,28.9747,5600.0
2010-03-11 13:15:00,41.39,41.4,41.38,41.39,11100.0,28.9747,28.9817,28.9677,28.9747,11100.0
2010-03-11 13:20:00,41.39,41.41,41.38,41.41,5200.0,28.9747,28.9887,28.9677,28.9887,5200.0
2010-03-11 13:25:00,41.41,41.41,41.36,41.36,5000.0,28.9887,28.9887,28.9537,28.9537,5000.0
2010-03-11 13:30:00,41.37,41.4,41.36,41.4,6500.0,28.9607,28.9817,28.9537,28.9817,6500.0
2010-03-11 13:35:00,41.4,41.42,41.39,41.4,7500.0,28.9817,28.9957,28.9747,28.9817,7500.0
2010-03-11 13:40:00,41.4,41.4,41.38,41.38,8200.0,28.9817,28.9817,28.9677,28.9677,8200.0
2010-03-11 13:45:00,41.39,41.45,41.38,41.44,21100.0,28.9747,29.0167,28.9677,29.0097,21100.0
2010-03-11 13:50:00,41.44,41.44,41.38,41.38,11600.0,29.0097,29.0097,28.9677,28.9677,11600.0
2010-03-11 13:55:00,41.39,41.39,41.37,41.38,23600.0,28.9747,28.9747,28.9607,28.9677,23600.0
2010-03-11 14:00:00,41.37,41.38,41.34,41.35,4500.0,28.9607,28.9677,28.9397,28.9467,4500.0
2010-03-11 14:05:00,41.35,41.35,41.32,41.32,9000.0,28.9467,28.9467,28.9257,28.9257,9000.0
2010-03-11 14:10:00,41.31,41.35,41.31,41.33,19600.0,28.9187,28.9467,28.9187,28.9327,19600.0
2010-03-11 14:15:00,41.33,41.36,41.3,41.36,9900.0,28.9327,28.9537,28.9117,28.9537,9900.0
2010-03-11 14:20:00,41.36,41.36,41.35,41.35,3200.0,28.9537,28.9537,28.9467,28.9467,3200.0
2010-03-11 14:25:00,41.36,41.38,41.34,41.35,14700.0,28.9537,28.9677,28.9397,28.9467,14700.0
2010-03-11 14:30:00,41.35,41.37,41.35,41.36,7900.0,28.9467,28.9607,28.9467,28.9537,7900.0
2010-03-11 14:35:00,41.36,41.39,41.36,41.39,7100.0,28.9537,28.9747,28.9537,28.9747,7100.0
2010-03-11 14:40:00,41.39,41.44,41.36,41.37,63000.0,28.9747,29.0097,28.9537,28.9607,63000.0
2010-03-11 14:45:00,41.37,41.41,41.37,41.39,12300.0,28.9607,28.9887,28.9607,28.9747,12300.0
2010-03-11 14:50:00,41.39,41.39,41.36,41.36,9100.0,28.9747,28.9747,28.9537,28.9537,9100.0
2010-03-11 14:55:00,41.36,41.41,41.34,41.41,11100.0,28.9537,28.9887,28.9397,28.9887,11100.0
2010-03-11 15:00:00,41.4,41.45,41.39,41.44,22200.0,28.9817,29.0167,28.9747,29.0097,22200.0
2010-03-11 15:05:00,41.45,41.53,41.45,41.52,40900.0,29.0167,29.0727,29.0167,29.0657,40900.0
2010-03-11 15:10:00,41.51,41.55,41.51,41.52,18900.0,29.0587,29.0867,29.0587,29.0657,18900.0
2010-03-11 15:15:00,41.52,41.59,41.52,41.56,29300.0,29.0657,29.1147,29.0657,29.0937,29300.0
2010-03-11 15:20:00,41.55,41.56,41.51,41.51,13300.0,29.0867,29.0937,29.0587,29.0587,13300.0
2010-03-11 15:25:00,41.52,41.59,41.51,41.58,31000.0,29.0657,29.1147,29.0587,29.1077,31000.0
2010-03-11 15:30:00,41.59,41.59,41.51,41.51,22200.0,29.1147,29.1147,29.0587,29.0587,22200.0
2010-03-11 15:35:00,41.5,41.52,41.46,41.52,26000.0,29.0517,29.0657,29.0237,29.0657,26000.0
2010-03-11 15:40:00,41.52,41.55,41.52,41.55,12700.0,29.0657,29.0867,29.0657,29.0867,12700.0
2010-03-11 15:45:00,41.55,41.61,41.55,41.59,75100.0,29.0867,29.1287,29.0867,29.1147,75100.0
2010-03-11 15:50:00,41.6,41.65,41.59,41.63,52500.0,29.1217,29.1567,29.1147,29.1427,52500.0
2010-03-11 15:55:00,41.63,41.68,41.63,41.66,93600.0,29.1427,29.1777,29.1427,29.1637,93600.0
2010-03-12 09:30:00,41.75,41.75,41.65,41.65,13600.0,29.2267,29.2267,29.1567,29.1567,13600.0
2010-03-12 09:35:00,41.65,41.8,41.65,41.78,52900.0,29.1567,29.2617,29.1567,29.2477,52900.0
2010-03-12 09:40:00,41.79,41.98,41.79,41.97,27700.0,29.2547,29.3877,29.2547,29.3807,27700.0
2010-03-12 09:45:00,41.97,41.98,41.94,41.98,11100.0,29.3807,29.3877,29.3597,29.3877,11100.0
2010-03-12 09:50:00,41.98,41.98,41.88,41.89,22000.0,29.3877,29.3877,29.3177,29.3247,22000.0
2010-03-12 09:55:00,41.89,41.9,41.87,41.9,12000.0,29.3247,29.3317,29.3107,29.3317,12000.0
2010-03-12 10:00:00,41.9,41.9,41.83,41.83,17300.0,29.3317,29.3317,29.2827,29.2827,17300.0
2010-03-12 10:05:00,41.83,41.84,41.8,41.83,19200.0,29.2827,29.2897,29.2617,29.2827,19200.0
2010-03-12 10:10:00,41.82,41.83,41.77,41.77,25500.0,29.2757,29.2827,29.2407,29.2407,25500.0
2010-03-12 10:15:00,41.77,41.77,41.72,41.75,14800.0,29.2407,29.2407,29.2057,29.2267,14800.0
2010-03-12 10:20:00,41.74,41.84,41.74,41.84,17300.0,29.2197,29.2897,29.2197,29.2897,17300.0
2010-03-12 10:25:00,41.83,41.88,41.83,41.87,14700.0,29.2827,29.3177,29.2827,29.3107,14700.0
2010-03-12 10:30:00,41.87,41.88,41.84,41.85,14400.0,29.3107,29.3177,29.2897,29.2967,14400.0
2010-03-12 10:35:00,41.86,41.96,41.85,41.95,35400.0,29.3037,29.3737,29.2967,29.3667,35400.0
2010-03-12 10:40:00,41.95,41.96,41.9,41.9,18900.0,29.3667,29.3737,29.3317,29.3317,18900.0
2010-03-12 10:45:00,41.91,41.94,41.91,41.92,18100.0,29.3387,29.3597,29.3387,29.3457,18100.0
2010-03-12 10:50:00,41.92,41.95,41.91,41.95,9900.0,29.3457,29.3667,29.3387,29.3667,9900.0
2010-03-12 10:55:00,41.94,41.99,41.94,41.98,17400.0,29.3597,29.3947,29.3597,29.3877,17400.0
2010-03-12 11:00:00,41.97,41.98,41.95,41.95,12600.0,29.3807,29.3877,29.3667,29.3667,12600.0
2010-03-12 11:05:00,41.95,41.99,41.95,41.98,17400.0,29.3667,29.3947,29.3667,29.3877,17400.0
2010-03-12 11:10:00,41.98,41.99,41.97,41.97,6300.0,29.3877,29.3947,29.3807,29.3807,6300.0
2010-03-12 11:15:00,41.97,41.98,41.93,41.94,26700.0,29.3807,29.3877,29.3527,29.3597,26700.0
2010-03-12 11:20:00,41.93,41.93,41.85,41.85,47000.0,29.3527,29.3527,29.2967,29.2967,47000.0
2010-03-12 11:25:00,41.85,41.85,41.84,41.84,11700.0,29.2967,29.2967,29.2897,29.2897,11700.0
2010-03-12 11:30:00,41.84,41.85,41.8,41.8,36600.0,29.2897,29.2967,29.2617,29.2617,36600.0
2010-03-12 11:35:00,41.81,41.81,41.8,41.81,8400.0,29.2687,29.2687,29.2617,29.2687,8400.0
2010-03-12 11:40:00,41.8,41.88,41.78,41.87,24800.0,29.2617,29.3177,29.2477,29.3107,24800.0
2010-03-12 11:45:00,41.87,41.93,41.87,41.92,16500.0,29.3107,29.3527,29.3107,29.3457,16500.0
2010-03-12 11:50:00,41.92,41.92,41.9,41.91,16800.0,29.3457,29.3457,29.3317,29.3387,16800.0
2010-03-12 11:55:00,41.91,41.94,41.91,41.94,13400.0,29.3387,29.3597,29.3387,29.3597,13400.0
2010-03-12 12:00:00,41.94,41.98,41.94,41.96,16700.0,29.3597,29.3877,29.3597,29.3737,16700.0
2010-03-12 12:05:00,41.96,41.97,41.94,41.94,5400.0,29.3737,29.3807,29.3597,29.3597,5400.0
2010-03-12 12:10:00,41.94,41.97,41.93,41.97,9500.0,29.3597,29.3807,29.3527,29.3807,9500.0
2010-03-12 12:15:00,41.96,42.0,41.96,42.0,34100.0,29.3737,29.4017,29.3737,29.4017,34100.0
2010-03-12 12:20:00,41.99,42.0,41.98,42.0,29400.0,29.3947,29.4017,29.3877,29.4017,29400.0
2010-03-12 12:25:00,41.99,42.0,41.99,42.0,23900.0,29.3947,29.4017,29.3947,29.4017,23900.0
2010-03-12 12:30:00,42.0,42.37,41.99,42.36,226000.0,29.4017,29.6607,29.3947,29.6537,226000.0
2010-03-12 12:35:00,42.37,42.37,42.24,42.25,53800.0,29.6607,29.6607,29.5697,29.5767,53800.0
2010-03-12 12:40:00,42.26,42.29,42.17,42.19,32300.0,29.5837,29.6047,29.5207,29.5347,32300.0
2010-03-12 12:45:00,42.19,42.23,42.19,42.23,14300.0,29.5347,29.5627,29.5347,29.5627,14300.0
2010-03-12 12:50:00,42.23,42.31,42.23,42.26,37800.0,29.5627,29.6187,29.5627,29.5837,37800.0
2010-03-12 12:55:00,42.25,42.25,42.23,42.23,14000.0,29.5767,29.5767,29.5627,29.5627,14000.0
2010-03-12 13:00:00,42.24,42.24,42.2,42.21,22800.0,29.5697,29.5697,29.5417,29.5487,22800.0
2010-03-12 13:05:00,42.22,42.24,42.2,42.23,16100.0,29.5557,29.5697,29.5417,29.5627,16100.0
2010-03-12 13:10:00,42.24,42.25,42.21,42.22,16400.0,29.5697,29.5767,29.5487,29.5557,16400.0
2010-03-12 13:15:00,42.22,42.24,42.21,42.22,16500.0,29.5557,29.5697,29.5487,29.5557,16500.0
2010-03-12 13:20:00,42.24,42.25,42.23,42.23,6300.0,29.5697,29.5767,29.5627,29.5627,6300.0
2010-03-12 13:25:00,42.23,42.23,42.16,42.16,24100.0,29.5627,29.5627,29.5137,29.5137,24100.0
2010-03-12 13:30:00,42.15,42.17,42.14,42.17,48700.0,29.5067,29.5207,29.4997,29.5207,48700.0
2010-03-12 13:35:00,42.16,42.17,42.13,42.15,43200.0,29.5137,29.5207,29.4927,29.5067,43200.0
2010-03-12 13:40:00,42.15,42.15,42.1,42.12,30400.0,29.5067,29.5067,29.4717,29.4857,30400.0
2010-03-12 13:45:00,42.12,42.14,42.1,42.14,30000.0,29.4857,29.4997,29.4717,29.4997,30000.0
2010-03-12 13:50:00,42.13,42.14,42.12,42.13,12000.0,29.4927,29.4997,29.4857,29.4927,12000.0
2010-03-12 13:55:00,42.13,42.15,42.1,42.15,26000.0,29.4927,29.5067,29.4717,29.5067,26000.0
2010-03-12 14:00:00,42.15,42.16,42.14,42.16,16100.0,29.5067,29.5137,29.4997,29.5137,16100.0
2010-03-12 14:05:00,42.16,42.19,42.14,42.14,19500.0,29.5137,29.5347,29.4997,29.4997,19500.0
2010-03-12 14:10:00,42.14,42.15,42.14,42.15,23600.0,29.4997,29.5067,29.4997,29.5067,23600.0
2010-03-12 14:15:00,42.15,42.17,42.13,42.16,44400.0,29.5067,29.5207,29.4927,29.5137,44400.0
2010-03-12 14:20:00,42.16,42.16,42.14,42.16,39100.0,29.5137,29.5137,29.4997,29.5137,39100.0
2010-03-12 14:25:00,42.15,42.15,42.12,42.12,36600.0,29.5067,29.5067,29.4857,29.4857,36600.0
2010-03-12 14:30:00,42.13,42.16,42.12,42.16,14400.0,29.4927,29.5137,29.4857,29.5137,14400.0
2010-03-12 14:35:00,42.15,42.16,42.11,42.12,18800.0,29.5067,29.5137,29.4787,29.4857,18800.0
2010-03-12 14:40:00,42.11,42.15,42.11,42.15,41100.0,29.4787,29.5067,29.4787,29.5067,41100.0
2010-03-12 14:45:00,42.15,42.16,42.15,42.16,10400.0,29.5067,29.5137,29.5067,29.5137,10400.0
2010-03-12 14:50:00,42.16,42.16,42.15,42.15,15900.0,29.5137,29.5137,29.5067,29.5067,15900.0
2010-03-12 14:55:00,42.16,42.19,42.15,42.18,76000.0,29.5137,29.5347,29.5067,29.5277,76000.0
2010-03-12 15:00:00,42.18,42.22,42.17,42.21,62400.0,29.5277,29.5557,29.5207,29.5487,62400.0
2010-03-12 15:05:00,42.21,42.24,42.19,42.22,35400.0,29.5487,29.5697,29.5347,29.5557,35400.0
2010-03-12 15:10:00,42.22,42.22,42.2,42.2,6500.0,29.5557,29.5557,29.5417,29.5417,6500.0
2010-03-12 15:15:00,42.2,42.22,42.19,42.21,23100.0,29.5417,29.5557,29.5347,29.5487,23100.0
2010-03-12 15:20:00,42.22,42.32,42.21,42.3,71300.0,29.5557,29.6257,29.5487,29.6117,71300.0
2010-03-12 15:25:00,42.29,42.33,42.28,42.28,33700.0,29.6047,29.6327,29.5977,29.5977,33700.0
2010-03-12 15:30:00,42.27,42.36,42.27,42.33,55900.0,29.5907,29.6537,29.5907,29.6327,55900.0
2010-03-12 15:35:00,42.33,42.39,42.33,42.38,46200.0,29.6327,29.6747,29.6327,29.6677,46200.0
2010-03-12 15:40:00,42.38,42.4,42.37,42.39,74500.0,29.6677,29.6817,29.6607,29.6747,74500.0
2010-03-12 15:45:00,42.4,42.53,42.39,42.53,213700.0,29.6817,29.7727,29.6747,29.7727,213700.0
2010-03-12 15:50:00,42.52,42.55,42.49,42.55,170000.0,29.7657,29.7867,29.7447,29.7867,170000.0
2010-03-12 15:55:00,42.55,42.66,42.54,42.63,261300.0,29.7867,29.8637,29.7797,29.8427,261300.0
2010-03-15 09:30:00,42.55,42.57,42.38,42.56,39600.0,29.7867,29.8007,29.6677,29.7937,39600.0
2010-03-15 09:35:00,42.56,42.77,42.56,42.71,52000.0,29.7937,29.9407,29.7937,29.8987,52000.0
2010-03-15 09:40:00,42.66,42.71,42.49,42.68,79600.0,29.8637,29.8987,29.7447,29.8777,79600.0
2010-03-15 09:45:00,42.69,42.73,42.68,42.68,22300.0,29.8847,29.9127,29.8777,29.8777,22300.0
2010-03-15 09:50:00,42.68,42.69,42.58,42.61,27800.0,29.8777,29.8847,29.8077,29.8287,27800.0
2010-03-15 09:55:00,42.63,42.65,42.61,42.63,20500.0,29.8427,29.8567,29.8287,29.8427,20500.0
2010-03-15 10:00:00,42.63,42.65,42.61,42.63,35700.0,29.8427,29.8567,29.8287,29.8427,35700.0
2010-03-15 10:05:00,42.63,42.7,42.63,42.7,27400.0,29.8427,29.8917,29.8427,29.8917,27400.0
2010-03-15 10:10:00,42.7,42.77,42.69,42.77,15800.0,29.8917,29.9407,29.8847,29.9407,15800.0
2010-03-15 10:15:00,42.77,42.79,42.73,42.75,28600.0,29.9407,29.9547,29.9127,29.9267,28600.0
2010-03-15 10:20:00,42.75,42.76,42.62,42.62,45100.0,29.9267,29.9337,29.8357,29.8357,45100.0
2010-03-15 10:25:00,42.62,42.72,42.62,42.72,54700.0,29.8357,29.9057,29.8357,29.9057,54700.0
2010-03-15 10:30:00,42.72,42.72,42.69,42.69,26100.0,29.9057,29.9057,29.8847,29.8847,26100.0
2010-03-15 10:35:00,42.69,42.75,42.67,42.72,25800.0,29.8847,29.9267,29.8707,29.9057,25800.0
2010-03-15 10:40:00,42.72,42.74,42.68,42.68,21200.0,29.9057,29.9197,29.8777,29.8777,21200.0
2010-03-15 10:45:00,42.69,42.7,42.64,42.67,33400.0,29.8847,29.8917,29.8497,29.8707,33400.0
2010-03-15 10:50:00,42.68,42.75,42.65,42.75,57100.0,29.8777,29.9267,29.8567,29.9267,57100.0
2010-03-15 10:55:00,42.74,42.84,42.74,42.84,75000.0,29.9197,29.9897,29.9197,29.9897,75000.0
2010-03-15 11:00:00,42.84,42.86,42.78,42.78,27400.0,29.9897,30.0037,29.9477,29.9477,27400.0
2010-03-15 11:05:00,42.79,42.79,42.72,42.76,23900.0,29.9547,29.9547,29.9057,29.9337,23900.0
2010-03-15 11:10:00,42.76,42.82,42.76,42.82,28400.0,29.9337,29.9757,29.9337,29.9757,28400.0
2010-03-15 11:15:00,42.82,42.82,42.72,42.78,58200.0,29.9757,29.9757,29.9057,29.9477,58200.0
2010-03-15 11:20:00,42.77,42.78,42.75,42.77,23200.0,29.9407,29.9477,29.9267,29.9407,23200.0
2010-03-15 11:25:00,42.77,42.84,42.77,42.84,39700.0,29.9407,29.9897,29.9407,29.9897,39700.0
2010-03-15 11:30:00,42.84,42.85,42.76,42.77,24400.0,29.9897,29.9967,29.9337,29.9407,24400.0
2010-03-15 11:35:00,42.77,42.82,42.75,42.82,29400.0,29.9407,29.9757,29.9267,29.9757,29400.0
2010-03-15 11:40:00,42.82,42.88,42.81,42.84,29900.0,29.9757,30.0177,29.9687,29.9897,29900.0
2010-03-15 11:45:00,42.84,42.86,42.81,42.85,31600.0,29.9897,30.0037,29.9687,29.9967,31600.0
2010-03-15 11:50:00,42.85,42.85,42.8,42.82,50800.0,29.9967,29.9967,29.9617,29.9757,50800.0
2010-03-15 11:55:00,42.81,42.86,42.79,42.85,28400.0,29.9687,30.0037,29.9547,29.9967,28400.0
2010-03-15 12:00:00,42.85,42.86,42.81,42.85,29400.0,29.9967,30.0037,29.9687,29.9967,29400.0
2010-03-15 12:05:00,42.86,42.86,42.83,42.84,20700.0,30.0037,30.0037,29.9827,29.9897,20700.0
2010-03-15 12:10:00,42.83,42.87,42.83,42.86,15000.0,29.9827,30.0107,29.9827,30.0037,15000.0
2010-03-15 12:15:00,42.86,42.87,42.83,42.84,15300.0,30.0037,30.0107,29.9827,29.9897,15300.0
2010-03-15 12:20:00,42.84,42.84,42.81,42.81,18500.0,29.9897,29.9897,29.9687,29.9687,18500.0
2010-03-15 12:25:00,42.81,42.84,42.78,42.84,43500.0,29.9687,29.9897,29.9477,29.9897,43500.0
2010-03-15 12:30:00,42.83,42.83,42.82,42.82,15300.0,29.9827,29.9827,29.9757,29.9757,15300.0
2010-03-15 12:35:00,42.82,42.85,42.82,42.85,10800.0,29.9757,29.9967,29.9757,29.9967,10800.0
2010-03-15 12:40:00,42.85,42.87,42.84,42.87,13000.0,29.9967,30.0107,29.9897,30.0107,13000.0
2010-03-15 12:45:00,42.87,42.89,42.87,42.88,21400.0,30.0107,30.0247,30.0107,30.0177,21400.0
2010-03-15 12:50:00,42.88,42.89,42.88,42.88,5600.0,30.0177,30.0247,30.0177,30.0177,5600.0
2010-03-15 12:55:00,42.89,42.94,42.88,42.92,39900.0,30.0247,30.0597,30.0177,30.0457,39900.0
2010-03-15 13:00:00,42.92,42.93,42.9,42.92,17200.0,30.0457,30.0527,30.0317,30.0457,17200.0
2010-03-15 13:05:00,42.92,42.93,42.84,42.85,19300.0,30.0457,30.0527,29.9897,29.9967,19300.0
2010-03-15 13:10:00,42.84,42.87,42.84,42.85,12400.0,29.9897,30.0107,29.9897,29.9967,12400.0
2010-03-15 13:15:00,42.85,42.86,42.85,42.85,6900.0,29.9967,30.0037,29.9967,29.9967,6900.0
2010-03-15 13:20:00,42.85,42.87,42.84,42.87,14000.0,29.9967,30.0107,29.9897,30.0107,14000.0
2010-03-15 13:25:00,42.86,42.87,42.86,42.87,17100.0,30.0037,30.0107,30.0037,30.0107,17100.0
2010-03-15 13:30:00,42.87,42.87,42.86,42.86,10600.0,30.0107,30.0107,30.0037,30.0037,10600.0
2010-03-15 13:35:00,42.87,42.87,42.86,42.87,8800.0,30.0107,30.0107,30.0037,30.0107,8800.0
2010-03-15 13:40:00,42.86,42.88,42.86,42.86,24100.0,30.0037,30.0177,30.0037,30.0037,24100.0
2010-03-15 13:45:00,42.87,42.88,42.86,42.87,15000.0,30.0107,30.0177,30.0037,30.0107,15000.0
2010-03-15 13:50:00,42.88,42.89,42.87,42.89,9100.0,30.0177,30.0247,30.0107,30.0247,9100.0
2010-03-15 13:55:00,42.88,42.91,42.87,42.87,18300.0,30.0177,30.0387,30.0107,30.0107,18300.0
2010-03-15 14:00:00,42.87,42.89,42.86,42.87,25000.0,30.0107,30.0247,30.0037,30.0107,25000.0
2010-03-15 14:05:00,42.86,42.87,42.81,42.81,20600.0,30.0037,30.0107,29.9687,29.9687,20600.0
2010-03-15 14:10:00,42.81,42.82,42.8,42.82,16600.0,29.9687,29.9757,29.9617,29.9757,16600.0
2010-03-15 14:15:00,42.81,42.82,42.81,42.81,12200.0,29.9687,29.9757,29.9687,29.9687,12200.0
2010-03-15 14:20:00,42.82,42.82,42.81,42.81,9800.0,29.9757,29.9757,29.9687,29.9687,9800.0
2010-03-15 14:25:00,42.81,42.82,42.81,42.82,12900.0,29.9687,29.9757,29.9687,29.9757,12900.0
2010-03-15 14:30:00,42.82,42.82,42.78,42.79,44400.0,29.9757,29.9757,29.9477,29.9547,44400.0
2010-03-15 14:35:00,42.79,42.85,42.79,42.85,15300.0,29.9547,29.9967,29.9547,29.9967,15300.0
2010-03-15 14:40:00,42.84,42.85,42.84,42.85,28300.0,29.9897,29.9967,29.9897,29.9967,28300.0
2010-03-15 14:45:00,42.84,42.85,42.84,42.85,9900.0,29.9897,29.9967,29.9897,29.9967,9900.0
2010-03-15 14:50:00,42.85,42.85,42.84,42.85,31100.0,29.9967,29.9967,29.9897,29.9967,31100.0
2010-03-15 14:55:00,42.85,42.85,42.84,42.85,24400.0,29.9967,29.9967,29.9897,29.9967,24400.0
2010-03-15 15:00:00,42.85,42.85,42.84,42.84,19700.0,29.9967,29.9967,29.9897,29.9897,19700.0
2010-03-15 15:05:00,42.85,42.85,42.84,42.85,37300.0,29.9967,29.9967,29.9897,29.9967,37300.0
2010-03-15 15:10:00,42.85,42.88,42.85,42.87,61100.0,29.9967,30.0177,29.9967,30.0107,61100.0
2010-03-15 15:15:00,42.87,42.87,42.85,42.86,40600.0,30.0107,30.0107,29.9967,30.0037,40600.0
2010-03-15 15:20:00,42.86,42.89,42.85,42.89,31400.0,30.0037,30.0247,29.9967,30.0247,31400.0
2010-03-15 15:25:00,42.89,42.92,42.88,42.91,33000.0,30.0247,30.0457,30.0177,30.0387,33000.0
2010-03-15 15:30:00,42.92,42.92,42.89,42.9,58000.0,30.0457,30.0457,30.0247,30.0317,58000.0
2010-03-15 15:35:00,42.9,42.9,42.88,42.89,50400.0,30.0317,30.0317,30.0177,30.0247,50400.0
2010-03-15 15:40:00,42.9,42.9,42.86,42.86,100200.0,30.0317,30.0317,30.0037,30.0037,100200.0
2010-03-15 15:45:00,42.87,42.91,42.86,42.91,47500.0,30.0107,30.0387,30.0037,30.0387,47500.0
2010-03-15 15:50:00,42.91,42.92,42.89,42.91,77400.0,30.0387,30.0457,30.0247,30.0387,77400.0
2010-03-15 15:55:00,42.91,42.98,42.91,42.97,119600.0,30.0387,30.0877,30.0387,30.0807,119600.0
2010-03-16 09:30:00,42.93,42.95,42.68,42.85,51000.0,30.0527,30.0667,29.8777,29.9967,51000.0
2010-03-16 09:35:00,42.85,42.89,42.78,42.81,21200.0,29.9967,30.0247,29.9477,29.9687,21200.0
2010-03-16 09:40:00,42.8,42.89,42.77,42.89,46300.0,29.9617,30.0247,29.9407,30.0247,46300.0
2010-03-16 09:45:00,42.88,43.0,42.87,43.0,27000.0,30.0177,30.1017,30.0107,30.1017,27000.0
2010-03-16 09:50:00,42.99,42.99,42.9,42.95,14800.0,30.0947,30.0947,30.0317,30.0667,14800.0
2010-03-16 09:55:00,42.94,43.0,42.94,43.0,17800.0,30.0597,30.1017,30.0597,30.1017,17800.0
2010-03-16 10:00:00,43.0,43.1,42.99,43.05,62500.0,30.1017,30.1717,30.0947,30.1367,62500.0
2010-03-16 10:05:00,43.04,43.05,42.98,43.05,15900.0,30.1297,30.1367,30.0877,30.1367,15900.0
2010-03-16 10:10:00,43.04,43.1,43.0,43.1,11700.0,30.1297,30.1717,30.1017,30.1717,11700.0
2010-03-16 10:15:00,43.1,43.11,43.09,43.1,15100.0,30.1717,30.1787,30.1647,30.1717,15100.0
2010-03-16 10:20:00,43.09,43.09,43.03,43.05,15100.0,30.1647,30.1647,30.1227,30.1367,15100.0
2010-03-16 10:25:00,43.05,43.14,43.05,43.14,16800.0,30.1367,30.1997,30.1367,30.1997,16800.0
2010-03-16 10:30:00,43.14,43.14,43.07,43.1,15300.0,30.1997,30.1997,30.1507,30.1717,15300.0
2010-03-16 10:35:00,43.11,43.13,43.1,43.13,16600.0,30.1787,30.1927,30.1717,30.1927,16600.0
2010-03-16 10:40:00,43.13,43.13,43.07,43.12,25800.0,30.1927,30.1927,30.1507,30.1857,25800.0
2010-03-16 10:45:00,43.12,43.16,43.12,43.16,17100.0,30.1857,30.2137,30.1857,30.2137,17100.0
2010-03-16 10:50:00,43.16,43.17,43.15,43.16,10700.0,30.2137,30.2207,30.2067,30.2137,10700.0
2010-03-16 10:55:00,43.16,43.24,43.16,43.2,35600.0,30.2137,30.2697,30.2137,30.2417,35600.0
2010-03-16 11:00:00,43.2,43.25,43.19,43.23,92600.0,30.2417,30.2767,30.2347,30.2627,92600.0
2010-03-16 11:05:00,43.24,43.24,43.2,43.2,24000.0,30.2697,30.2697,30.2417,30.2417,24000.0
2010-03-16 11:10:00,43.21,43.24,43.19,43.24,13800.0,30.2487,30.2697,30.2347,30.2697,13800.0
2010-03-16 11:15:00,43.24,43.32,43.23,43.32,55000.0,30.2697,30.3257,30.2627,30.3257,55000.0
2010-03-16 11:20:00,43.32,43.32,43.16,43.17,19100.0,30.3257,30.3257,30.2137,30.2207,19100.0
2010-03-16 11:25:00,43.17,43.22,43.16,43.21,11100.0,30.2207,30.2557,30.2137,30.2487,11100.0
2010-03-16 11:30:00,43.21,43.22,43.15,43.17,12400.0,30.2487,30.2557,30.2067,30.2207,12400.0
2010-03-16 11:35:00,43.17,43.19,43.16,43.19,8700.0,30.2207,30.2347,30.2137,30.2347,8700.0
2010-03-16 11:40:00,43.18,43.24,43.13,43.24,52300.0,30.2277,30.2697,30.1927,30.2697,52300.0
2010-03-16 11:45:00,43.24,43.35,43.24,43.33,27200.0,30.2697,30.3467,30.2697,30.3327,27200.0
2010-03-16 11:50:00,43.32,43.32,43.26,43.28,15800.0,30.3257,30.3257,30.2837,30.2977,15800.0
2010-03-16 11:55:00,43.29,43.29,43.18,43.22,21400.0,30.3047,30.3047,30.2277,30.2557,21400.0
2010-03-16 12:00:00,43.21,43.21,43.18,43.18,6500.0,30.2487,30.2487,30.2277,30.2277,6500.0
2010-03-16 12:05:00,43.19,43.2,43.18,43.19,9700.0,30.2347,30.2417,30.2277,30.2347,9700.0
2010-03-16 12:10:00,43.19,43.19,43.14,43.16,9100.0,30.2347,30.2347,30.1997,30.2137,9100.0
2010-03-16 12:15:00,43.16,43.19,43.14,43.15,13600.0,30.2137,30.2347,30.1997,30.2067,13600.0
2010-03-16 12:20:00,43.14,43.15,43.11,43.11,13400.0,30.1997,30.2067,30.1787,30.1787,13400.0
2010-03-16 12:25:00,43.1,43.16,43.09,43.15,9400.0,30.1717,30.2137,30.1647,30.2067,9400.0
2010-03-16 12:30:00,43.16,43.2,43.14,43.19,5600.0,30.2137,30.2417,30.1997,30.2347,5600.0
2010-03-16 12:35:00,43.19,43.21,43.17,43.2,19700.0,30.2347,30.2487,30.2207,30.2417,19700.0
2010-03-16 12:40:00,43.2,43.2,43.17,43.2,15500.0,30.2417,30.2417,30.2207,30.2417,15500.0
2010-03-16 12:45:00,43.19,43.23,43.19,43.21,13600.0,30.2347,30.2627,30.2347,30.2487,13600.0
2010-03-16 12:50:00,43.22,43.25,43.22,43.25,7500.0,30.2557,30.2767,30.2557,30.2767,7500.0
2010-03-16 12:55:00,43.24,43.25,43.24,43.25,4000.0,30.2697,30.2767,30.2697,30.2767,4000.0
2010-03-16 13:00:00,43.24,43.25,43.21,43.21,13900.0,30.2697,30.2767,30.2487,30.2487,13900.0
2010-03-16 13:05:00,43.22,43.22,43.14,43.15,13000.0,30.2557,30.2557,30.1997,30.2067,13000.0
2010-03-16 13:10:00,43.14,43.15,43.11,43.12,11400.0,30.1997,30.2067,30.1787,30.1857,11400.0
2010-03-16 13:15:00,43.11,43.12,43.1,43.11,10700.0,30.1787,30.1857,30.1717,30.1787,10700.0
2010-03-16 13:20:00,43.1,43.17,43.1,43.16,55200.0,30.1717,30.2207,30.1717,30.2137,55200.0
2010-03-16 13:25:00,43.17,43.23,43.16,43.23,17600.0,30.2207,30.2627,30.2137,30.2627,17600.0
2010-03-16 13:30:00,43.23,43.23,43.17,43.17,14800.0,30.2627,30.2627,30.2207,30.2207,14800.0
2010-03-16 13:35:00,43.18,43.25,43.17,43.25,23300.0,30.2277,30.2767,30.2207,30.2767,23300.0
2010-03-16 13:40:00,43.25,43.25,43.23,43.24,10400.0,30.2767,30.2767,30.2627,30.2697,10400.0
2010-03-16 13:45:00,43.23,43.32,43.23,43.31,32200.0,30.2627,30.3257,30.2627,30.3187,32200.0
2010-03-16 13:50:00,43.31,43.31,43.25,43.26,12600.0,30.3187,30.3187,30.2767,30.2837,12600.0
2010-03-16 13:55:00,43.25,43.27,43.24,43.27,6500.0,30.2767,30.2907,30.2697,30.2907,6500.0
2010-03-16 14:00:00,43.26,43.27,43.2,43.21,16800.0,30.2837,30.2907,30.2417,30.2487,16800.0
2010-03-16 14:05:00,43.2,43.27,43.2,43.24,18100.0,30.2417,30.2907,30.2417,30.2697,18100.0
2010-03-16 14:10:00,43.24,43.33,43.21,43.33,9800.0,30.2697,30.3327,30.2487,30.3327,9800.0
2010-03-16 14:15:00,43.33,43.35,43.3,43.34,17300.0,30.3327,30.3467,30.3117,30.3397,17300.0
2010-03-16 14:20:00,43.35,43.42,43.34,43.36,25500.0,30.3467,30.3957,30.3397,30.3537,25500.0
2010-03-16 14:25:00,43.35,43.38,43.28,43.28,27200.0,30.3467,30.3677,30.2977,30.2977,27200.0
2010-03-16 14:30:00,43.28,43.28,43.19,43.19,10800.0,30.2977,30.2977,30.2347,30.2347,10800.0
2010-03-16 14:35:00,43.19,43.19,43.09,43.11,53100.0,30.2347,30.2347,30.1647,30.1787,53100.0
2010-03-16 14:40:00,43.11,43.15,43.08,43.1,24900.0,30.1787,30.2067,30.1577,30.1717,24900.0
2010-03-16 14:45:00,43.09,43.13,43.08,43.13,19800.0,30.1647,30.1927,30.1577,30.1927,19800.0
2010-03-16 14:50:00,43.13,43.18,43.12,43.17,28200.0,30.1927,30.2277,30.1857,30.2207,28200.0
2010-03-16 14:55:00,43.17,43.26,43.17,43.25,24300.0,30.2207,30.2837,30.2207,30.2767,24300.0
2010-03-16 15:00:00,43.26,43.28,43.21,43.21,85900.0,30.2837,30.2977,30.2487,30.2487,85900.0
2010-03-16 15:05:00,43.22,43.26,43.21,43.24,38300.0,30.2557,30.2837,30.2487,30.2697,38300.0
2010-03-16 15:10:00,43.24,43.27,43.22,43.26,32600.0,30.2697,30.2907,30.2557,30.2837,32600.0
2010-03-16 15:15:00,43.27,43.33,43.26,43.3,44900.0,30.2907,30.3327,30.2837,30.3117,44900.0
2010-03-16 15:20:00,43.3,43.34,43.29,43.34,49100.0,30.3117,30.3397,30.3047,30.3397,49100.0
2010-03-16 15:25:00,43.34,43.4,43.33,43.38,45900.0,30.3397,30.3817,30.3327,30.3677,45900.0
2010-03-16 15:30:00,43.38,43.45,43.35,43.43,108000.0,30.3677,30.4167,30.3467,30.4027,108000.0
2010-03-16 15:35:00,43.42,43.45,43.42,43.43,66600.0,30.3957,30.4167,30.3957,30.4027,66600.0
2010-03-16 15:40:00,43.42,43.44,43.42,43.44,45700.0,30.3957,30.4097,30.3957,30.4097,45700.0
2010-03-16 15:45:00,43.44,43.49,43.43,43.49,54900.0,30.4097,30.4448,30.4027,30.4448,54900.0
2010-03-16 15:50:00,43.49,43.56,43.48,43.51,126100.0,30.4448,30.4938,30.4378,30.4588,126100.0
2010-03-16 15:55:00,43.51,43.54,43.49,43.49,150400.0,30.4588,30.4798,30.4448,30.4448,150400.0
2010-03-17 09:30:00,43.58,43.58,43.42,43.48,21600.0,30.5078,30.5078,30.3957,30.4378,21600.0
2010-03-17 09:35:00,43.47,43.48,43.32,43.32,24100.0,30.4307,30.4378,30.3257,30.3257,24100.0
2010-03-17 09:40:00,43.32,43.32,43.22,43.24,28800.0,30.3257,30.3257,30.2557,30.2697,28800.0
2010-03-17 09:45:00,43.24,43.29,43.24,43.27,11400.0,30.2697,30.3047,30.2697,30.2907,11400.0
2010-03-17 09:50:00,43.26,43.31,43.23,43.31,27800.0,30.2837,30.3187,30.2627,30.3187,27800.0
2010-03-17 09:55:00,43.3,43.37,43.27,43.37,17300.0,30.3117,30.3607,30.2907,30.3607,17300.0
2010-03-17 10:00:00,43.38,43.49,43.36,43.43,38100.0,30.3677,30.4448,30.3537,30.4027,38100.0
2010-03-17 10:05:00,43.45,43.58,43.43,43.43,41000.0,30.4167,30.5078,30.4027,30.4027,41000.0
2010-03-17 10:10:00,43.43,43.49,43.41,43.49,18300.0,30.4027,30.4448,30.3887,30.4448,18300.0
2010-03-17 10:15:00,43.49,43.5,43.43,43.49,9700.0,30.4448,30.4518,30.4027,30.4448,9700.0
2010-03-17 10:20:00,43.49,43.52,43.41,43.42,20800.0,30.4448,30.4658,30.3887,30.3957,20800.0
2010-03-17 10:25:00,43.42,43.44,43.38,43.44,16100.0,30.3957,30.4097,30.3677,30.4097,16100.0
2010-03-17 10:30:00,43.43,43.45,43.42,43.44,18100.0,30.4027,30.4167,30.3957,30.4097,18100.0
2010-03-17 10:35:00,43.42,43.42,43.35,43.37,9400.0,30.3957,30.3957,30.3467,30.3607,9400.0
2010-03-17 10:40:00,43.37,43.43,43.37,43.39,10600.0,30.3607,30.4027,30.3607,30.3747,10600.0
2010-03-17 10:45:00,43.39,43.4,43.37,43.4,7200.0,30.3747,30.3817,30.3607,30.3817,7200.0
2010-03-17 10:50:00,43.41,43.41,43.37,43.37,8700.0,30.3887,30.3887,30.3607,30.3607,8700.0
2010-03-17 10:55:00,43.38,43.45,43.38,43.45,14700.0,30.3677,30.4167,30.3677,30.4167,14700.0
2010-03-17 11:00:00,43.45,43.47,43.41,43.41,13700.0,30.4167,30.4307,30.3887,30.3887,13700.0
2010-03-17 11:05:00,43.41,43.42,43.36,43.36,8500.0,30.3887,30.3957,30.3537,30.3537,8500.0
2010-03-17 11:10:00,43.36,43.41,43.36,43.36,11600.0,30.3537,30.3887,30.3537,30.3537,11600.0
2010-03-17 11:15:00,43.36,43.36,43.29,43.32,19600.0,30.3537,30.3537,30.3047,30.3257,19600.0
2010-03-17 11:20:00,43.31,43.37,43.31,43.32,16400.0,30.3187,30.3607,30.3187,30.3257,16400.0
2010-03-17 11:25:00,43.33,43.36,43.3,43.32,22700.0,30.3327,30.3537,30.3117,30.3257,22700.0
2010-03-17 11:30:00,43.32,43.43,43.32,43.37,33100.0,30.3257,30.4027,30.3257,30.3607,33100.0
2010-03-17 11:35:00,43.37,43.38,43.35,43.36,10100.0,30.3607,30.3677,30.3467,30.3537,10100.0
2010-03-17 11:40:00,43.36,43.4,43.36,43.36,7300.0,30.3537,30.3817,30.3537,30.3537,7300.0
2010-03-17 11:45:00,43.36,43.4,43.33,43.34,10600.0,30.3537,30.3817,30.3327,30.3397,10600.0
2010-03-17 11:50:00,43.34,43.36,43.32,43.35,34900.0,30.3397,30.3537,30.3257,30.3467,34900.0
2010-03-17 11:55:00,43.34,43.35,43.3,43.3,11000.0,30.3397,30.3467,30.3117,30.3117,11000.0
2010-03-17 12:00:00,43.31,43.33,43.3,43.3,5900.0,30.3187,30.3327,30.3117,30.3117,5900.0
2010-03-17 12:05:00,43.31,43.31,43.28,43.29,9500.0,30.3187,30.3187,30.2977,30.3047,9500.0
2010-03-17 12:10:00,43.29,43.3,43.25,43.26,17000.0,30.3047,30.3117,30.2767,30.2837,17000.0
2010-03-17 12:15:00,43.26,43.26,43.22,43.22,20200.0,30.2837,30.2837,30.2557,30.2557,20200.0
2010-03-17 12:20:00,43.23,43.24,43.2,43.22,14000.0,30.2627,30.2697,30.2417,30.2557,14000.0
2010-03-17 12:25:00,43.21,43.22,43.2,43.21,11800.0,30.2487,30.2557,30.2417,30.2487,11800.0
2010-03-17 12:30:00,43.21,43.21,43.17,43.17,33200.0,30.2487,30.2487,30.2207,30.2207,33200.0
2010-03-17 12:35:00,43.17,43.17,43.16,43.16,11100.0,30.2207,30.2207,30.2137,30.2137,11100.0
2010-03-17 12:40:00,43.16,43.17,43.14,43.16,18800.0,30.2137,30.2207,30.1997,30.2137,18800.0
2010-03-17 12:45:00,43.16,43.17,43.14,43.14,11400.0,30.2137,30.2207,30.1997,30.1997,11400.0
2010-03-17 12:50:00,43.14,43.16,43.12,43.13,18100.0,30.1997,30.2137,30.1857,30.1927,18100.0
2010-03-17 12:55:00,43.13,43.16,43.1,43.13,26600.0,30.1927,30.2137,30.1717,30.1927,26600.0
2010-03-17 13:00:00,43.13,43.14,43.12,43.13,3300.0,30.1927,30.1997,30.1857,30.1927,3300.0
2010-03-17 13:05:00,43.14,43.17,43.14,43.15,26600.0,30.1997,30.2207,30.1997,30.2067,26600.0
2010-03-17 13:10:00,43.14,43.15,43.11,43.11,21400.0,30.1997,30.2067,30.1787,30.1787,21400.0
2010-03-17 13:15:00,43.12,43.16,43.12,43.14,26200.0,30.1857,30.2137,30.1857,30.1997,26200.0
2010-03-17 13:20:00,43.14,43.15,43.09,43.09,27300.0,30.1997,30.2067,30.1647,30.1647,27300.0
2010-03-17 13:25:00,43.1,43.13,43.06,43.13,32900.0,30.1717,30.1927,30.1437,30.1927,32900.0
2010-03-17 13:30:00,43.13,43.24,43.12,43.23,31300.0,30.1927,30.2697,30.1857,30.2627,31300.0
2010-03-17 13:35:00,43.24,43.34,43.24,43.31,33300.0,30.2697,30.3397,30.2697,30.3187,33300.0
2010-03-17 13:40:00,43.31,43.36,43.3,43.36,19000.0,30.3187,30.3537,30.3117,30.3537,19000.0
2010-03-17 13:45:00,43.35,43.37,43.31,43.36,32500.0,30.3467,30.3607,30.3187,30.3537,32500.0
2010-03-17 13:50:00,43.36,43.37,43.29,43.29,11500.0,30.3537,30.3607,30.3047,30.3047,11500.0
2010-03-17 13:55:00,43.29,43.3,43.28,43.28,15800.0,30.3047,30.3117,30.2977,30.2977,15800.0
2010-03-17 14:00:00,43.28,43.3,43.28,43.29,9400.0,30.2977,30.3117,30.2977,30.3047,9400.0
2010-03-17 14:05:00,43.29,43.3,43.29,43.29,13200.0,30.3047,30.3117,30.3047,30.3047,13200.0
2010-03-17 14:10:00,43.3,43.3,43.27,43.27,15200.0,30.3117,30.3117,30.2907,30.2907,15200.0
2010-03-17 14:15:00,43.27,43.28,43.26,43.26,12100.0,30.2907,30.2977,30.2837,30.2837,12100.0
2010-03-17 14:20:00,43.26,43.27,43.25,43.26,20300.0,30.2837,30.2907,30.2767,30.2837,20300.0
2010-03-17 14:25:00,43.26,43.28,43.24,43.24,18000.0,30.2837,30.2977,30.2697,30.2697,18000.0
2010-03-17 14:30:00,43.24,43.25,43.19,43.19,14900.0,30.2697,30.2767,30.2347,30.2347,14900.0
2010-03-17 14:35:00,43.21,43.21,43.19,43.19,17600.0,30.2487,30.2487,30.2347,30.2347,17600.0
2010-03-17 14:40:00,43.2,43.21,43.18,43.21,22600.0,30.2417,30.2487,30.2277,30.2487,22600.0
2010-03-17 14:45:00,43.2,43.22,43.2,43.2,15400.0,30.2417,30.2557,30.2417,30.2417,15400.0
2010-03-17 14:50:00,43.2,43.2,43.16,43.17,19900.0,30.2417,30.2417,30.2137,30.2207,19900.0
2010-03-17 14:55:00,43.17,43.18,43.16,43.18,18800.0,30.2207,30.2277,30.2137,30.2277,18800.0
2010-03-17 15:00:00,43.18,43.19,43.16,43.19,19600.0,30.2277,30.2347,30.2137,30.2347,19600.0
2010-03-17 15:05:00,43.19,43.25,43.19,43.25,20700.0,30.2347,30.2767,30.2347,30.2767,20700.0
2010-03-17 15:10:00,43.25,43.25,43.21,43.22,27400.0,30.2767,30.2767,30.2487,30.2557,27400.0
2010-03-17 15:15:00,43.21,43.22,43.1,43.11,39100.0,30.2487,30.2557,30.1717,30.1787,39100.0
2010-03-17 15:20:00,43.12,43.14,43.1,43.13,18700.0,30.1857,30.1997,30.1717,30.1927,18700.0
2010-03-17 15:25:00,43.14,43.14,43.06,43.08,86600.0,30.1997,30.1997,30.1437,30.1577,86600.0
2010-03-17 15:30:00,43.08,43.09,43.04,43.08,60600.0,30.1577,30.1647,30.1297,30.1577,60600.0
2010-03-17 15:35:00,43.08,43.08,43.05,43.07,56500.0,30.1577,30.1577,30.1367,30.1507,56500.0
2010-03-17 15:40:00,43.08,43.08,43.05,43.07,47800.0,30.1577,30.1577,30.1367,30.1507,47800.0
2010-03-17 15:45:00,43.07,43.12,43.07,43.12,59400.0,30.1507,30.1857,30.1507,30.1857,59400.0
2010-03-17 15:50:00,43.11,43.14,43.11,43.14,52800.0,30.1787,30.1997,30.1787,30.1997,52800.0
2010-03-17 15:55:00,43.14,43.15,43.11,43.12,130900.0,30.1997,30.2067,30.1787,30.1857,130900.0
2010-03-18 09:30:00,43.24,43.3,43.09,43.22,18500.0,30.2697,30.3117,30.1647,30.2557,18500.0
2010-03-18 09:35:00,43.21,43.25,43.1,43.1,12500.0,30.2487,30.2767,30.1717,30.1717,12500.0
2010-03-18 09:40:00,43.08,43.11,43.06,43.1,9100.0,30.1577,30.1787,30.1437,30.1717,9100.0
2010-03-18 09:45:00,43.12,43.17,43.11,43.13,9900.0,30.1857,30.2207,30.1787,30.1927,9900.0
2010-03-18 09:50:00,43.11,43.12,43.04,43.12,5800.0,30.1787,30.1857,30.1297,30.1857,5800.0
2010-03-18 09:55:00,43.12,43.18,43.12,43.18,5500.0,30.1857,30.2277,30.1857,30.2277,5500.0
2010-03-18 10:00:00,43.18,43.22,43.08,43.08,20100.0,30.2277,30.2557,30.1577,30.1577,20100.0
2010-03-18 10:05:00,43.07,43.09,43.03,43.03,24500.0,30.1507,30.1647,30.1227,30.1227,24500.0
2010-03-18 10:10:00,43.04,43.05,42.92,42.93,46000.0,30.1297,30.1367,30.0457,30.0527,46000.0
2010-03-18 10:15:00,42.93,42.93,42.88,42.89,30700.0,30.0527,30.0527,30.0177,30.0247,30700.0
2010-03-18 10:20:00,42.89,42.9,42.88,42.9,10700.0,30.0247,30.0317,30.0177,30.0317,10700.0
2010-03-18 10:25:00,42.9,42.94,42.83,42.84,30000.0,30.0317,30.0597,29.9827,29.9897,30000.0
2010-03-18 10:30:00,42.84,42.9,42.83,42.89,30700.0,29.9897,30.0317,29.9827,30.0247,30700.0
2010-03-18 10:35:00,42.9,42.9,42.84,42.85,21300.0,30.0317,30.0317,29.9897,29.9967,21300.0
2010-03-18 10:40:00,42.86,42.9,42.85,42.89,15700.0,30.0037,30.0317,29.9967,30.0247,15700.0
2010-03-18 10:45:00,42.89,42.93,42.89,42.92,13600.0,30.0247,30.0527,30.0247,30.0457,13600.0
2010-03-18 10:50:00,42.91,42.95,42.91,42.93,9000.0,30.0387,30.0667,30.0387,30.0527,9000.0
2010-03-18 10:55:00,42.93,42.95,42.92,42.92,20000.0,30.0527,30.0667,30.0457,30.0457,20000.0
2010-03-18 11:00:00,42.93,42.97,42.92,42.96,18400.0,30.0527,30.0807,30.0457,30.0737,18400.0
2010-03-18 11:05:00,42.95,43.0,42.95,42.98,19200.0,30.0667,30.1017,30.0667,30.0877,19200.0
2010-03-18 11:10:00,42.99,43.05,42.98,43.05,24700.0,30.0947,30.1367,30.0877,30.1367,24700.0
2010-03-18 11:15:00,43.04,43.11,43.03,43.08,27800.0,30.1297,30.1787,30.1227,30.1577,27800.0
2010-03-18 11:20:00,43.08,43.08,43.0,43.0,22600.0,30.1577,30.1577,30.1017,30.1017,22600.0
2010-03-18 11:25:00,43.01,43.02,42.97,42.97,7200.0,30.1087,30.1157,30.0807,30.0807,7200.0
2010-03-18 11:30:00,42.97,43.01,42.96,43.01,15700.0,30.0807,30.1087,30.0737,30.1087,15700.0
2010-03-18 11:35:00,43.0,43.0,42.94,42.95,10800.0,30.1017,30.1017,30.0597,30.0667,10800.0
2010-03-18 11:40:00,42.94,42.96,42.89,42.89,26000.0,30.0597,30.0737,30.0247,30.0247,26000.0
2010-03-18 11:45:00,42.89,42.91,42.88,42.88,10300.0,30.0247,30.0387,30.0177,30.0177,10300.0
2010-03-18 11:50:00,42.88,42.9,42.82,42.82,29400.0,30.0177,30.0317,29.9757,29.9757,29400.0
2010-03-18 11:55:00,42.83,42.85,42.83,42.83,16700.0,29.9827,29.9967,29.9827,29.9827,16700.0
2010-03-18 12:00:00,42.83,42.87,42.83,42.83,31500.0,29.9827,30.0107,29.9827,29.9827,31500.0
2010-03-18 12:05:00,42.84,42.88,42.83,42.86,23900.0,29.9897,30.0177,29.9827,30.0037,23900.0
2010-03-18 12:10:00,42.88,42.92,42.86,42.92,34500.0,30.0177,30.0457,30.0037,30.0457,34500.0
2010-03-18 12:15:00,42.92,42.93,42.9,42.92,30800.0,30.0457,30.0527,30.0317,30.0457,30800.0
2010-03-18 12:20:00,42.92,42.92,42.89,42.89,11000.0,30.0457,30.0457,30.0247,30.0247,11000.0
2010-03-18 12:25:00,42.89,42.9,42.84,42.84,49400.0,30.0247,30.0317,29.9897,29.9897,49400.0
2010-03-18 12:30:00,42.84,42.85,42.84,42.84,5100.0,29.9897,29.9967,29.9897,29.9897,5100.0
2010-03-18 12:35:00,42.85,42.85,42.84,42.84,10400.0,29.9967,29.9967,29.9897,29.9897,10400.0
2010-03-18 12:40:00,42.85,42.86,42.84,42.85,32800.0,29.9967,30.0037,29.9897,29.9967,32800.0
2010-03-18 12:45:00,42.85,42.9,42.85,42.89,60100.0,29.9967,30.0317,29.9967,30.0247,60100.0
2010-03-18 12:50:00,42.9,42.91,42.86,42.86,17400.0,30.0317,30.0387,30.0037,30.0037,17400.0
2010-03-18 12:55:00,42.86,42.87,42.84,42.85,17000.0,30.0037,30.0107,29.9897,29.9967,17000.0
2010-03-18 13:00:00,42.85,42.89,42.85,42.87,15200.0,29.9967,30.0247,29.9967,30.0107,15200.0
2010-03-18 13:05:00,42.89,42.96,42.88,42.96,14900.0,30.0247,30.0737,30.0177,30.0737,14900.0
2010-03-18 13:10:00,42.95,42.96,42.95,42.96,8000.0,30.0667,30.0737,30.0667,30.0737,8000.0
2010-03-18 13:15:00,42.95,42.98,42.94,42.95,20800.0,30.0667,30.0877,30.0597,30.0667,20800.0
2010-03-18 13:20:00,42.96,42.96,42.89,42.89,26800.0,30.0737,30.0737,30.0247,30.0247,26800.0
2010-03-18 13:25:00,42.89,42.89,42.88,42.89,3900.0,30.0247,30.0247,30.0177,30.0247,3900.0
2010-03-18 13:30:00,42.89,42.93,42.88,42.92,20000.0,30.0247,30.0527,30.0177,30.0457,20000.0
2010-03-18 13:35:00,42.93,42.95,42.92,42.95,8800.0,30.0527,30.0667,30.0457,30.0667,8800.0
2010-03-18 13:40:00,42.94,42.95,42.94,42.94,6300.0,30.0597,30.0667,30.0597,30.0597,6300.0
2010-03-18 13:45:00,42.94,42.96,42.94,42.94,12100.0,30.0597,30.0737,30.0597,30.0597,12100.0
2010-03-18 13:50:00,42.94,42.94,42.88,42.89,33500.0,30.0597,30.0597,30.0177,30.0247,33500.0
2010-03-18 13:55:00,42.89,42.9,42.88,42.9,5200.0,30.0247,30.0317,30.0177,30.0317,5200.0
2010-03-18 14:00:00,42.9,42.92,42.85,42.85,45100.0,30.0317,30.0457,29.9967,29.9967,45100.0
2010-03-18 14:05:00,42.85,42.86,42.83,42.85,37800.0,29.9967,30.0037,29.9827,29.9967,37800.0
2010-03-18 14:10:00,42.86,42.86,42.83,42.84,17400.0,30.0037,30.0037,29.9827,29.9897,17400.0
2010-03-18 14:15:00,42.84,42.84,42.78,42.79,23400.0,29.9897,29.9897,29.9477,29.9547,23400.0
2010-03-18 14:20:00,42.79,42.8,42.79,42.79,6300.0,29.9547,29.9617,29.9547,29.9547,6300.0
2010-03-18 14:25:00,42.8,42.8,42.79,42.8,5800.0,29.9617,29.9617,29.9547,29.9617,5800.0
2010-03-18 14:30:00,42.8,42.86,42.79,42.85,40200.0,29.9617,30.0037,29.9547,29.9967,40200.0
2010-03-18 14:35:00,42.86,42.92,42.84,42.92,24700.0,30.0037,30.0457,29.9897,30.0457,24700.0
2010-03-18 14:40:00,42.92,42.93,42.91,42.91,18500.0,30.0457,30.0527,30.0387,30.0387,18500.0
2010-03-18 14:45:00,42.91,42.91,42.9,42.9,8600.0,30.0387,30.0387,30.0317,30.0317,8600.0
2010-03-18 14:50:00,42.9,42.91,42.9,42.9,10400.0,30.0317,30.0387,30.0317,30.0317,10400.0
2010-03-18 14:55:00,42.9,42.91,42.88,42.9,25000.0,30.0317,30.0387,30.0177,30.0317,25000.0
2010-03-18 15:00:00,42.9,42.91,42.89,42.89,11500.0,30.0317,30.0387,30.0247,30.0247,11500.0
2010-03-18 15:05:00,42.9,42.9,42.89,42.9,14000.0,30.0317,30.0317,30.0247,30.0317,14000.0
2010-03-18 15:10:00,42.89,42.91,42.89,42.89,9400.0,30.0247,30.0387,30.0247,30.0247,9400.0
2010-03-18 15:15:00,42.89,42.92,42.89,42.9,17200.0,30.0247,30.0457,30.0247,30.0317,17200.0
2010-03-18 15:20:00,42.9,42.94,42.9,42.9,18300.0,30.0317,30.0597,30.0317,30.0317,18300.0
2010-03-18 15:25:00,42.9,42.92,42.89,42.9,24700.0,30.0317,30.0457,30.0247,30.0317,24700.0
2010-03-18 15:30:00,42.89,42.94,42.89,42.94,16200.0,30.0247,30.0597,30.0247,30.0597,16200.0
2010-03-18 15:35:00,42.94,42.95,42.93,42.95,19400.0,30.0597,30.0667,30.0527,30.0667,19400.0
2010-03-18 15:40:00,42.95,42.95,42.93,42.93,43800.0,30.0667,30.0667,30.0527,30.0527,43800.0
2010-03-18 15:45:00,42.94,42.97,42.94,42.97,66900.0,30.0597,30.0807,30.0597,30.0807,66900.0
2010-03-18 15:50:00,42.96,42.97,42.94,42.95,48300.0,30.0737,30.0807,30.0597,30.0667,48300.0
2010-03-18 15:55:00,42.95,42.96,42.92,42.94,97400.0,30.0667,30.0737,30.0457,30.0597,97400.0
2010-03-19 09:30:00,43.05,43.14,42.94,42.99,258300.0,30.1367,30.1997,30.0597,30.0947,258300.0
2010-03-19 09:35:00,42.98,42.99,42.91,42.96,14500.0,30.0877,30.0947,30.0387,30.0737,14500.0
2010-03-19 09:40:00,42.95,42.98,42.95,42.97,6300.0,30.0667,30.0877,30.0667,30.0807,6300.0
2010-03-19 09:45:00,42.97,42.97,42.93,42.94,14400.0,30.0807,30.0807,30.0527,30.0597,14400.0
2010-03-19 09:50:00,42.93,42.94,42.89,42.89,19000.0,30.0527,30.0597,30.0247,30.0247,19000.0
2010-03-19 09:55:00,42.89,42.89,42.82,42.83,31700.0,30.0247,30.0247,29.9757,29.9827,31700.0
2010-03-19 10:00:00,42.83,42.86,42.82,42.86,14200.0,29.9827,30.0037,29.9757,30.0037,14200.0
2010-03-19 10:05:00,42.86,42.9,42.86,42.89,7800.0,30.0037,30.0317,30.0037,30.0247,7800.0
2010-03-19 10:10:00,42.88,42.9,42.86,42.86,18500.0,30.0177,30.0317,30.0037,30.0037,18500.0
2010-03-19 10:15:00,42.85,42.92,42.85,42.9,16100.0,29.9967,30.0457,29.9967,30.0317,16100.0
2010-03-19 10:20:00,42.9,42.94,42.83,42.84,20200.0,30.0317,30.0597,29.9827,29.9897,20200.0
2010-03-19 10:25:00,42.84,42.89,42.84,42.86,11500.0,29.9897,30.0247,29.9897,30.0037,11500.0
2010-03-19 10:30:00,42.87,42.87,42.82,42.82,16500.0,30.0107,30.0107,29.9757,29.9757,16500.0
2010-03-19 10:35:00,42.82,42.82,42.75,42.75,37400.0,29.9757,29.9757,29.9267,29.9267,37400.0
2010-03-19 10:40:00,42.76,42.79,42.68,42.71,32000.0,29.9337,29.9547,29.8777,29.8987,32000.0
2010-03-19 10:45:00,42.72,42.83,42.72,42.73,27100.0,29.9057,29.9827,29.9057,29.9127,27100.0
2010-03-19 10:50:00,42.73,42.75,42.67,42.75,15000.0,29.9127,29.9267,29.8707,29.9267,15000.0
2010-03-19 10:55:00,42.75,42.75,42.65,42.66,13300.0,29.9267,29.9267,29.8567,29.8637,13300.0
2010-03-19 11:00:00,42.67,42.73,42.67,42.73,8800.0,29.8707,29.9127,29.8707,29.9127,8800.0
2010-03-19 11:05:00,42.72,42.77,42.72,42.73,18200.0,29.9057,29.9407,29.9057,29.9127,18200.0
2010-03-19 11:10:00,42.74,42.75,42.6,42.68,20800.0,29.9197,29.9267,29.8217,29.8777,20800.0
2010-03-19 11:15:00,42.67,42.67,42.61,42.62,8300.0,29.8707,29.8707,29.8287,29.8357,8300.0
2010-03-19 11:20:00,42.63,42.7,42.63,42.65,20600.0,29.8427,29.8917,29.8427,29.8567,20600.0
2010-03-19 11:25:00,42.65,42.65,42.54,42.56,39300.0,29.8567,29.8567,29.7797,29.7937,39300.0
2010-03-19 11:30:00,42.56,42.61,42.55,42.59,16600.0,29.7937,29.8287,29.7867,29.8147,16600.0
2010-03-19 11:35:00,42.58,42.62,42.58,42.59,21500.0,29.8077,29.8357,29.8077,29.8147,21500.0
2010-03-19 11:40:00,42.6,42.61,42.54,42.6,29900.0,29.8217,29.8287,29.7797,29.8217,29900.0
2010-03-19 11:45:00,42.61,42.64,42.6,42.61,21200.0,29.8287,29.8497,29.8217,29.8287,21200.0
2010-03-19 11:50:00,42.62,42.64,42.6,42.62,23100.0,29.8357,29.8497,29.8217,29.8357,23100.0
2010-03-19 11:55:00,42.62,42.62,42.56,42.56,18900.0,29.8357,29.8357,29.7937,29.7937,18900.0
2010-03-19 12:00:00,42.56,42.57,42.51,42.52,31600.0,29.7937,29.8007,29.7587,29.7657,31600.0
2010-03-19 12:05:00,42.51,42.54,42.47,42.5,42500.0,29.7587,29.7797,29.7307,29.7517,42500.0
2010-03-19 12:10:00,42.5,42.53,42.48,42.5,26600.0,29.7517,29.7727,29.7377,29.7517,26600.0
2010-03-19 12:15:00,42.52,42.53,42.49,42.5,10900.0,29.7657,29.7727,29.7447,29.7517,10900.0
2010-03-19 12:20:00,42.5,42.51,42.46,42.47,16800.0,29.7517,29.7587,29.7237,29.7307,16800.0
2010-03-19 12:25:00,42.47,42.5,42.45,42.5,42100.0,29.7307,29.7517,29.7167,29.7517,42100.0
2010-03-19 12:30:00,42.5,42.54,42.49,42.51,32400.0,29.7517,29.7797,29.7447,29.7587,32400.0
2010-03-19 12:35:00,42.51,42.51,42.46,42.49,16800.0,29.7587,29.7587,29.7237,29.7447,16800.0
2010-03-19 12:40:00,42.49,42.52,42.49,42.51,18700.0,29.7447,29.7657,29.7447,29.7587,18700.0
2010-03-19 12:45:00,42.51,42.54,42.51,42.51,8600.0,29.7587,29.7797,29.7587,29.7587,8600.0
2010-03-19 12:50:00,42.5,42.52,42.48,42.48,10700.0,29.7517,29.7657,29.7377,29.7377,10700.0
2010-03-19 12:55:00,42.49,42.52,42.49,42.51,15400.0,29.7447,29.7657,29.7447,29.7587,15400.0
2010-03-19 13:00:00,42.52,42.56,42.52,42.53,9100.0,29.7657,29.7937,29.7657,29.7727,9100.0
2010-03-19 13:05:00,42.54,42.56,42.54,42.56,5200.0,29.7797,29.7937,29.7797,29.7937,5200.0
2010-03-19 13:10:00,42.55,42.59,42.55,42.58,7700.0,29.7867,29.8147,29.7867,29.8077,7700.0
2010-03-19 13:15:00,42.57,42.58,42.56,42.57,5600.0,29.8007,29.8077,29.7937,29.8007,5600.0
2010-03-19 13:20:00,42.55,42.57,42.52,42.53,10200.0,29.7867,29.8007,29.7657,29.7727,10200.0
2010-03-19 13:25:00,42.52,42.53,42.52,42.53,2700.0,29.7657,29.7727,29.7657,29.7727,2700.0
2010-03-19 13:30:00,42.53,42.53,42.51,42.51,9900.0,29.7727,29.7727,29.7587,29.7587,9900.0
2010-03-19 13:35:00,42.51,42.51,42.48,42.5,19800.0,29.7587,29.7587,29.7377,29.7517,19800.0
2010-03-19 13:40:00,42.5,42.51,42.44,42.44,14300.0,29.7517,29.7587,29.7097,29.7097,14300.0
2010-03-19 13:45:00,42.44,42.46,42.42,42.45,10500.0,29.7097,29.7237,29.6957,29.7167,10500.0
2010-03-19 13:50:00,42.46,42.46,42.44,42.45,13600.0,29.7237,29.7237,29.7097,29.7167,13600.0
2010-03-19 13:55:00,42.46,42.46,42.42,42.44,12500.0,29.7237,29.7237,29.6957,29.7097,12500.0
2010-03-19 14:00:00,42.45,42.45,42.43,42.45,8200.0,29.7167,29.7167,29.7027,29.7167,8200.0
2010-03-19 14:05:00,42.46,42.49,42.45,42.46,16100.0,29.7237,29.7447,29.7167,29.7237,16100.0
2010-03-19 14:10:00,42.46,42.48,42.46,42.47,12600.0,29.7237,29.7377,29.7237,29.7307,12600.0
2010-03-19 14:15:00,42.47,42.51,42.46,42.5,14700.0,29.7307,29.7587,29.7237,29.7517,14700.0
2010-03-19 14:20:00,42.5,42.54,42.5,42.51,12100.0,29.7517,29.7797,29.7517,29.7587,12100.0
2010-03-19 14:25:00,42.52,42.53,42.47,42.47,15100.0,29.7657,29.7727,29.7307,29.7307,15100.0
2010-03-19 14:30:00,42.48,42.49,42.45,42.49,9900.0,29.7377,29.7447,29.7167,29.7447,9900.0
2010-03-19 14:35:00,42.49,42.5,42.48,42.49,5400.0,29.7447,29.7517,29.7377,29.7447,5400.0
2010-03-19 14:40:00,42.49,42.5,42.47,42.49,12500.0,29.7447,29.7517,29.7307,29.7447,12500.0
2010-03-19 14:45:00,42.49,42.53,42.46,42.5,18000.0,29.7447,29.7727,29.7237,29.7517,18000.0
2010-03-19 14:50:00,42.5,42.5,42.44,42.48,27000.0,29.7517,29.7517,29.7097,29.7377,27000.0
2010-03-19 14:55:00,42.48,42.49,42.46,42.46,7900.0,29.7377,29.7447,29.7237,29.7237,7900.0
2010-03-19 15:00:00,42.46,42.49,42.44,42.49,15400.0,29.7237,29.7447,29.7097,29.7447,15400.0
2010-03-19 15:05:00,42.49,42.49,42.45,42.47,20500.0,29.7447,29.7447,29.7167,29.7307,20500.0
2010-03-19 15:10:00,42.48,42.5,42.47,42.5,12700.0,29.7377,29.7517,29.7307,29.7517,12700.0
2010-03-19 15:15:00,42.49,42.5,42.46,42.49,13300.0,29.7447,29.7517,29.7237,29.7447,13300.0
2010-03-19 15:20:00,42.49,42.5,42.48,42.48,12800.0,29.7447,29.7517,29.7377,29.7377,12800.0
2010-03-19 15:25:00,42.47,42.49,42.45,42.45,22100.0,29.7307,29.7447,29.7167,29.7167,22100.0
2010-03-19 15:30:00,42.45,42.46,42.4,42.4,54300.0,29.7167,29.7237,29.6817,29.6817,54300.0
2010-03-19 15:35:00,42.4,42.42,42.35,42.38,53700.0,29.6817,29.6957,29.6467,29.6677,53700.0
2010-03-19 15:40:00,42.38,42.41,42.35,42.38,56400.0,29.6677,29.6887,29.6467,29.6677,56400.0
2010-03-19 15:45:00,42.39,42.45,42.38,42.41,126900.0,29.6747,29.7167,29.6677,29.6887,126900.0
2010-03-19 15:50:00,42.41,42.44,42.4,42.42,100700.0,29.6887,29.7097,29.6817,29.6957,100700.0
2010-03-19 15:55:00,42.43,42.48,42.42,42.46,145300.0,29.7027,29.7377,29.6957,29.7237,145300.0
2010-03-22 09:30:00,42.22,42.44,42.17,42.4,30800.0,29.5557,29.7097,29.5207,29.6817,30800.0
2010-03-22 09:35:00,42.4,42.5,42.32,42.5,25500.0,29.6817,29.7517,29.6257,29.7517,25500.0
2010-03-22 09:40:00,42.5,42.54,42.45,42.52,18600.0,29.7517,29.7797,29.7167,29.7657,18600.0
2010-03-22 09:45:00,42.51,42.72,42.51,42.6,27000.0,29.7587,29.9057,29.7587,29.8217,27000.0
2010-03-22 09:50:00,42.6,42.68,42.59,42.68,20900.0,29.8217,29.8777,29.8147,29.8777,20900.0
2010-03-22 09:55:00,42.69,42.74,42.64,42.64,19400.0,29.8847,29.9197,29.8497,29.8497,19400.0
2010-03-22 10:00:00,42.65,42.74,42.65,42.73,18600.0,29.8567,29.9197,29.8567,29.9127,18600.0
2010-03-22 10:05:00,42.73,42.77,42.69,42.72,51200.0,29.9127,29.9407,29.8847,29.9057,51200.0
2010-03-22 10:10:00,42.72,42.83,42.7,42.79,20300.0,29.9057,29.9827,29.8917,29.9547,20300.0
2010-03-22 10:15:00,42.79,42.83,42.76,42.77,19300.0,29.9547,29.9827,29.9337,29.9407,19300.0
2010-03-22 10:20:00,42.78,42.84,42.77,42.77,20800.0,29.9477,29.9897,29.9407,29.9407,20800.0
2010-03-22 10:25:00,42.77,42.82,42.75,42.77,14400.0,29.9407,29.9757,29.9267,29.9407,14400.0
2010-03-22 10:30:00,42.78,42.79,42.75,42.76,6600.0,29.9477,29.9547,29.9267,29.9337,6600.0
2010-03-22 10:35:00,42.76,42.76,42.69,42.72,15200.0,29.9337,29.9337,29.8847,29.9057,15200.0
2010-03-22 10:40:00,42.72,42.73,42.68,42.71,12400.0,29.9057,29.9127,29.8777,29.8987,12400.0
2010-03-22 10:45:00,42.71,42.76,42.7,42.76,8400.0,29.8987,29.9337,29.8917,29.9337,8400.0
2010-03-22 10:50:00,42.76,42.79,42.76,42.79,8900.0,29.9337,29.9547,29.9337,29.9547,8900.0
2010-03-22 10:55:00,42.79,42.79,42.7,42.7,8500.0,29.9547,29.9547,29.8917,29.8917,8500.0
2010-03-22 11:00:00,42.7,42.72,42.7,42.71,7500.0,29.8917,29.9057,29.8917,29.8987,7500.0
2010-03-22 11:05:00,42.71,42.73,42.7,42.71,8900.0,29.8987,29.9127,29.8917,29.8987,8900.0
2010-03-22 11:10:00,42.71,42.74,42.7,42.72,16000.0,29.8987,29.9197,29.8917,29.9057,16000.0
2010-03-22 11:15:00,42.73,42.74,42.71,42.72,19700.0,29.9127,29.9197,29.8987,29.9057,19700.0
2010-03-22 11:20:00,42.74,42.75,42.72,42.74,8000.0,29.9197,29.9267,29.9057,29.9197,8000.0
2010-03-22 11:25:00,42.74,42.75,42.71,42.72,11600.0,29.9197,29.9267,29.8987,29.9057,11600.0
2010-03-22 11:30:00,42.71,42.73,42.68,42.7,20300.0,29.8987,29.9127,29.8777,29.8917,20300.0
2010-03-22 11:35:00,42.7,42.8,42.7,42.77,20200.0,29.8917,29.9617,29.8917,29.9407,20200.0
2010-03-22 11:40:00,42.77,42.8,42.76,42.77,17300.0,29.9407,29.9617,29.9337,29.9407,17300.0
2010-03-22 11:45:00,42.78,42.81,42.78,42.8,14600.0,29.9477,29.9687,29.9477,29.9617,14600.0
2010-03-22 11:50:00,42.8,42.83,42.79,42.8,14600.0,29.9617,29.9827,29.9547,29.9617,14600.0
2010-03-22 11:55:00,42.8,42.81,42.77,42.8,6300.0,29.9617,29.9687,29.9407,29.9617,6300.0
2010-03-22 12:00:00,42.79,42.82,42.77,42.78,22800.0,29.9547,29.9757,29.9407,29.9477,22800.0
2010-03-22 12:05:00,42.78,42.8,42.73,42.73,12100.0,29.9477,29.9617,29.9127,29.9127,12100.0
2010-03-22 12:10:00,42.73,42.77,42.73,42.75,15500.0,29.9127,29.9407,29.9127,29.9267,15500.0
2010-03-22 12:15:00,42.75,42.77,42.72,42.72,17700.0,29.9267,29.9407,29.9057,29.9057,17700.0
2010-03-22 12:20:00,42.73,42.75,42.69,42.69,15000.0,29.9127,29.9267,29.8847,29.8847,15000.0
2010-03-22 12:25:00,42.7,42.74,42.7,42.74,8500.0,29.8917,29.9197,29.8917,29.9197,8500.0
2010-03-22 12:30:00,42.74,42.8,42.74,42.79,7500.0,29.9197,29.9617,29.9197,29.9547,7500.0
2010-03-22 12:35:00,42.78,42.79,42.74,42.75,22200.0,29.9477,29.9547,29.9197,29.9267,22200.0
2010-03-22 12:40:00,42.75,42.77,42.71,42.73,24100.0,29.9267,29.9407,29.8987,29.9127,24100.0
2010-03-22 12:45:00,42.74,42.75,42.7,42.71,14600.0,29.9197,29.9267,29.8917,29.8987,14600.0
2010-03-22 12:50:00,42.72,42.74,42.72,42.74,5800.0,29.9057,29.9197,29.9057,29.9197,5800.0
2010-03-22 12:55:00,42.73,42.75,42.7,42.72,9500.0,29.9127,29.9267,29.8917,29.9057,9500.0
2010-03-22 13:00:00,42.73,42.8,42.73,42.78,14300.0,29.9127,29.9617,29.9127,29.9477,14300.0
2010-03-22 13:05:00,42.79,42.79,42.77,42.78,4200.0,29.9547,29.9547,29.9407,29.9477,4200.0
2010-03-22 13:10:00,42.78,42.79,42.76,42.77,19200.0,29.9477,29.9547,29.9337,29.9407,19200.0
2010-03-22 13:15:00,42.78,42.78,42.76,42.77,10400.0,29.9477,29.9477,29.9337,29.9407,10400.0
2010-03-22 13:20:00,42.77,42.8,42.77,42.79,14700.0,29.9407,29.9617,29.9407,29.9547,14700.0
2010-03-22 13:25:00,42.79,42.79,42.78,42.79,7100.0,29.9547,29.9547,29.9477,29.9547,7100.0
2010-03-22 13:30:00,42.79,42.79,42.77,42.77,18400.0,29.9547,29.9547,29.9407,29.9407,18400.0
2010-03-22 13:35:00,42.79,42.8,42.79,42.79,10900.0,29.9547,29.9617,29.9547,29.9547,10900.0
2010-03-22 13:40:00,42.79,42.8,42.78,42.8,17400.0,29.9547,29.9617,29.9477,29.9617,17400.0
2010-03-22 13:45:00,42.8,42.8,42.76,42.77,17100.0,29.9617,29.9617,29.9337,29.9407,17100.0
2010-03-22 13:50:00,42.78,42.8,42.77,42.8,16200.0,29.9477,29.9617,29.9407,29.9617,16200.0
2010-03-22 13:55:00,42.8,42.8,42.79,42.8,7400.0,29.9617,29.9617,29.9547,29.9617,7400.0
2010-03-22 14:00:00,42.79,42.79,42.78,42.78,13000.0,29.9547,29.9547,29.9477,29.9477,13000.0
2010-03-22 14:05:00,42.77,42.79,42.74,42.74,6100.0,29.9407,29.9547,29.9197,29.9197,6100.0
2010-03-22 14:10:00,42.75,42.78,42.74,42.76,11100.0,29.9267,29.9477,29.9197,29.9337,11100.0
2010-03-22 14:15:00,42.76,42.79,42.75,42.77,5600.0,29.9337,29.9547,29.9267,29.9407,5600.0
2010-03-22 14:20:00,42.77,42.78,42.76,42.77,8100.0,29.9407,29.9477,29.9337,29.9407,8100.0
2010-03-22 14:25:00,42.77,42.8,42.77,42.79,9500.0,29.9407,29.9617,29.9407,29.9547,9500.0
2010-03-22 14:30:00,42.8,42.8,42.79,42.8,5000.0,29.9617,29.9617,29.9547,29.9617,5000.0
2010-03-22 14:35:00,42.79,42.88,42.79,42.85,34700.0,29.9547,30.0177,29.9547,29.9967,34700.0
2010-03-22 14:40:00,42.85,42.85,42.82,42.83,10900.0,29.9967,29.9967,29.9757,29.9827,10900.0
2010-03-22 14:45:00,42.83,42.84,42.82,42.82,17600.0,29.9827,29.9897,29.9757,29.9757,17600.0
2010-03-22 14:50:00,42.82,42.86,42.82,42.84,14400.0,29.9757,30.0037,29.9757,29.9897,14400.0
2010-03-22 14:55:00,42.84,42.86,42.83,42.85,14200.0,29.9897,30.0037,29.9827,29.9967,14200.0
2010-03-22 15:00:00,42.85,42.87,42.83,42.83,37400.0,29.9967,30.0107,29.9827,29.9827,37400.0
2010-03-22 15:05:00,42.84,42.86,42.84,42.86,22300.0,29.9897,30.0037,29.9897,30.0037,22300.0
2010-03-22 15:10:00,42.86,42.9,42.85,42.89,23100.0,30.0037,30.0317,29.9967,30.0247,23100.0
2010-03-22 15:15:00,42.89,42.92,42.87,42.88,19000.0,30.0247,30.0457,30.0107,30.0177,19000.0
2010-03-22 15:20:00,42.89,42.9,42.86,42.86,15100.0,30.0247,30.0317,30.0037,30.0037,15100.0
2010-03-22 15:25:00,42.87,42.87,42.82,42.83,20000.0,30.0107,30.0107,29.9757,29.9827,20000.0
2010-03-22 15:30:00,42.83,42.85,42.8,42.84,29500.0,29.9827,29.9967,29.9617,29.9897,29500.0
2010-03-22 15:35:00,42.83,42.84,42.8,42.82,20200.0,29.9827,29.9897,29.9617,29.9757,20200.0
2010-03-22 15:40:00,42.83,42.84,42.82,42.82,17600.0,29.9827,29.9897,29.9757,29.9757,17600.0
2010-03-22 15:45:00,42.82,42.85,42.8,42.85,35600.0,29.9757,29.9967,29.9617,29.9967,35600.0
2010-03-22 15:50:00,42.85,42.85,42.83,42.83,25100.0,29.9967,29.9967,29.9827,29.9827,25100.0
2010-03-22 15:55:00,42.83,42.88,42.81,42.87,66800.0,29.9827,30.0177,29.9687,30.0107,66800.0
2010-03-23 09:30:00,42.98,42.98,42.79,42.81,14700.0,30.0877,30.0877,29.9547,29.9687,14700.0
2010-03-23 09:35:00,42.81,42.81,42.73,42.78,6000.0,29.9687,29.9687,29.9127,29.9477,6000.0
2010-03-23 09:40:00,42.77,42.8,42.74,42.8,5300.0,29.9407,29.9617,29.9197,29.9617,5300.0
2010-03-23 09:45:00,42.79,42.81,42.77,42.78,6200.0,29.9547,29.9687,29.9407,29.9477,6200.0
2010-03-23 09:50:00,42.76,42.8,42.74,42.78,12700.0,29.9337,29.9617,29.9197,29.9477,12700.0
2010-03-23 09:55:00,42.78,42.81,42.76,42.8,6000.0,29.9477,29.9687,29.9337,29.9617,6000.0
2010-03-23 10:00:00,42.81,42.86,42.81,42.81,14500.0,29.9687,30.0037,29.9687,29.9687,14500.0
2010-03-23 10:05:00,42.8,42.93,42.8,42.92,14700.0,29.9617,30.0527,29.9617,30.0457,14700.0
2010-03-23 10:10:00,42.92,42.92,42.82,42.82,11800.0,30.0457,30.0457,29.9757,29.9757,11800.0
2010-03-23 10:15:00,42.83,42.84,42.76,42.78,16900.0,29.9827,29.9897,29.9337,29.9477,16900.0
2010-03-23 10:20:00,42.78,42.82,42.75,42.81,9200.0,29.9477,29.9757,29.9267,29.9687,9200.0
2010-03-23 10:25:00,42.82,42.87,42.81,42.82,13700.0,29.9757,30.0107,29.9687,29.9757,13700.0
2010-03-23 10:30:00,42.82,42.83,42.73,42.74,9400.0,29.9757,29.9827,29.9127,29.9197,9400.0
2010-03-23 10:35:00,42.73,42.79,42.68,42.79,15100.0,29.9127,29.9547,29.8777,29.9547,15100.0
2010-03-23 10:40:00,42.79,42.8,42.76,42.78,9700.0,29.9547,29.9617,29.9337,29.9477,9700.0
2010-03-23 10:45:00,42.78,42.8,42.74,42.76,7300.0,29.9477,29.9617,29.9197,29.9337,7300.0
2010-03-23 10:50:00,42.77,42.82,42.75,42.76,13400.0,29.9407,29.9757,29.9267,29.9337,13400.0
2010-03-23 10:55:00,42.77,42.78,42.72,42.74,13900.0,29.9407,29.9477,29.9057,29.9197,13900.0
2010-03-23 11:00:00,42.74,42.77,42.72,42.74,12900.0,29.9197,29.9407,29.9057,29.9197,12900.0
2010-03-23 11:05:00,42.75,42.82,42.74,42.81,8800.0,29.9267,29.9757,29.9197,29.9687,8800.0
2010-03-23 11:10:00,42.81,42.91,42.81,42.91,25500.0,29.9687,30.0387,29.9687,30.0387,25500.0
2010-03-23 11:15:00,42.93,42.96,42.92,42.94,25300.0,30.0527,30.0737,30.0457,30.0597,25300.0
2010-03-23 11:20:00,42.94,42.95,42.87,42.9,16700.0,30.0597,30.0667,30.0107,30.0317,16700.0
2010-03-23 11:25:00,42.9,42.91,42.86,42.89,17600.0,30.0317,30.0387,30.0037,30.0247,17600.0
2010-03-23 11:30:00,42.89,42.89,42.85,42.86,13200.0,30.0247,30.0247,29.9967,30.0037,13200.0
2010-03-23 11:35:00,42.85,42.86,42.8,42.85,20800.0,29.9967,30.0037,29.9617,29.9967,20800.0
2010-03-23 11:40:00,42.86,42.87,42.85,42.85,12200.0,30.0037,30.0107,29.9967,29.9967,12200.0
2010-03-23 11:45:00,42.86,42.92,42.86,42.88,13100.0,30.0037,30.0457,30.0037,30.0177,13100.0
2010-03-23 11:50:00,42.87,42.93,42.86,42.92,8700.0,30.0107,30.0527,30.0037,30.0457,8700.0
2010-03-23 11:55:00,42.92,42.93,42.9,42.9,5600.0,30.0457,30.0527,30.0317,30.0317,5600.0
2010-03-23 12:00:00,42.92,42.95,42.9,42.92,11600.0,30.0457,30.0667,30.0317,30.0457,11600.0
2010-03-23 12:05:00,42.92,42.95,42.91,42.93,13400.0,30.0457,30.0667,30.0387,30.0527,13400.0
2010-03-23 12:10:00,42.94,42.95,42.9,42.94,12100.0,30.0597,30.0667,30.0317,30.0597,12100.0
2010-03-23 12:15:00,42.94,42.94,42.88,42.89,9000.0,30.0597,30.0597,30.0177,30.0247,9000.0
2010-03-23 12:20:00,42.9,42.9,42.84,42.84,7200.0,30.0317,30.0317,29.9897,29.9897,7200.0
2010-03-23 12:25:00,42.84,42.88,42.84,42.88,5300.0,29.9897,30.0177,29.9897,30.0177,5300.0
2010-03-23 12:30:00,42.89,42.9,42.88,42.88,4800.0,30.0247,30.0317,30.0177,30.0177,4800.0
2010-03-23 12:35:00,42.88,42.88,42.83,42.83,6200.0,30.0177,30.0177,29.9827,29.9827,6200.0
2010-03-23 12:40:00,42.84,42.85,42.83,42.83,4000.0,29.9897,29.9967,29.9827,29.9827,4000.0
2010-03-23 12:45:00,42.83,42.83,42.81,42.83,9400.0,29.9827,29.9827,29.9687,29.9827,9400.0
2010-03-23 12:50:00,42.83,42.9,42.83,42.9,15500.0,29.9827,30.0317,29.9827,30.0317,15500.0
2010-03-23 12:55:00,42.9,42.9,42.84,42.84,15200.0,30.0317,30.0317,29.9897,29.9897,15200.0
2010-03-23 13:00:00,42.83,42.87,42.81,42.84,14500.0,29.9827,30.0107,29.9687,29.9897,14500.0
2010-03-23 13:05:00,42.84,42.88,42.83,42.84,19400.0,29.9897,30.0177,29.9827,29.9897,19400.0
2010-03-23 13:10:00,42.85,42.86,42.82,42.84,13400.0,29.9967,30.0037,29.9757,29.9897,13400.0
2010-03-23 13:15:00,42.84,42.85,42.82,42.83,14400.0,29.9897,29.9967,29.9757,29.9827,14400.0
2010-03-23 13:20:00,42.83,42.85,42.83,42.83,8800.0,29.9827,29.9967,29.9827,29.9827,8800.0
2010-03-23 13:25:00,42.84,42.85,42.77,42.78,57600.0,29.9897,29.9967,29.9407,29.9477,57600.0
2010-03-23 13:30:00,42.78,42.87,42.78,42.87,23300.0,29.9477,30.0107,29.9477,30.0107,23300.0
2010-03-23 13:35:00,42.87,42.87,42.83,42.84,5800.0,30.0107,30.0107,29.9827,29.9897,5800.0
2010-03-23 13:40:00,42.85,42.86,42.8,42.85,16900.0,29.9967,30.0037,29.9617,29.9967,16900.0
2010-03-23 13:45:00,42.85,42.85,42.78,42.8,26500.0,29.9967,29.9967,29.9477,29.9617,26500.0
2010-03-23 13:50:00,42.81,42.84,42.79,42.83,6400.0,29.9687,29.9897,29.9547,29.9827,6400.0
2010-03-23 13:55:00,42.84,42.84,42.79,42.8,9400.0,29.9897,29.9897,29.9547,29.9617,9400.0
2010-03-23 14:00:00,42.8,42.87,42.8,42.84,9100.0,29.9617,30.0107,29.9617,29.9897,9100.0
2010-03-23 14:05:00,42.85,42.86,42.83,42.85,6400.0,29.9967,30.0037,29.9827,29.9967,6400.0
2010-03-23 14:10:00,42.85,42.88,42.85,42.85,5800.0,29.9967,30.0177,29.9967,29.9967,5800.0
2010-03-23 14:15:00,42.85,42.89,42.83,42.88,10800.0,29.9967,30.0247,29.9827,30.0177,10800.0
2010-03-23 14:20:00,42.89,42.9,42.85,42.85,14000.0,30.0247,30.0317,29.9967,29.9967,14000.0
2010-03-23 14:25:00,42.85,42.9,42.84,42.9,10400.0,29.9967,30.0317,29.9897,30.0317,10400.0
2010-03-23 14:30:00,42.9,42.94,42.88,42.93,18000.0,30.0317,30.0597,30.0177,30.0527,18000.0
2010-03-23 14:35:00,42.92,42.97,42.92,42.95,13700.0,30.0457,30.0807,30.0457,30.0667,13700.0
2010-03-23 14:40:00,42.95,43.0,42.95,42.99,16200.0,30.0667,30.1017,30.0667,30.0947,16200.0
2010-03-23 14:45:00,42.99,43.04,42.97,43.04,30300.0,30.0947,30.1297,30.0807,30.1297,30300.0
2010-03-23 14:50:00,43.03,43.03,42.98,42.99,14500.0,30.1227,30.1227,30.0877,30.0947,14500.0
2010-03-23 14:55:00,43.0,43.01,42.95,42.95,14000.0,30.1017,30.1087,30.0667,30.0667,14000.0
2010-03-23 15:00:00,42.95,42.99,42.92,42.95,10000.0,30.0667,30.0947,30.0457,30.0667,10000.0
2010-03-23 15:05:00,42.95,42.99,42.92,42.98,22600.0,30.0667,30.0947,30.0457,30.0877,22600.0
2010-03-23 15:10:00,42.98,43.01,42.96,43.0,20500.0,30.0877,30.1087,30.0737,30.1017,20500.0
2010-03-23 15:15:00,42.98,43.04,42.97,43.01,36300.0,30.0877,30.1297,30.0807,30.1087,36300.0
2010-03-23 15:20:00,43.0,43.05,42.99,43.01,11500.0,30.1017,30.1367,30.0947,30.1087,11500.0
2010-03-23 15:25:00,43.01,43.05,43.0,43.02,19500.0,30.1087,30.1367,30.1017,30.1157,19500.0
2010-03-23 15:30:00,43.02,43.07,43.01,43.07,16500.0,30.1157,30.1507,30.1087,30.1507,16500.0
2010-03-23 15:35:00,43.07,43.11,43.06,43.1,29300.0,30.1507,30.1787,30.1437,30.1717,29300.0
2010-03-23 15:40:00,43.1,43.13,43.09,43.11,24700.0,30.1717,30.1927,30.1647,30.1787,24700.0
2010-03-23 15:45:00,43.1,43.13,43.07,43.12,60800.0,30.1717,30.1927,30.1507,30.1857,60800.0
2010-03-23 15:50:00,43.12,43.15,43.11,43.14,35300.0,30.1857,30.2067,30.1787,30.1997,35300.0
2010-03-23 15:55:00,43.14,43.19,43.13,43.18,63200.0,30.1997,30.2347,30.1927,30.2277,63200.0
2010-03-24 09:30:00,43.03,43.03,42.91,42.94,18700.0,30.1227,30.1227,30.0387,30.0597,18700.0
2010-03-24 09:35:00,42.95,42.97,42.9,42.92,8900.0,30.0667,30.0807,30.0317,30.0457,8900.0
2010-03-24 09:40:00,42.92,42.95,42.9,42.92,8500.0,30.0457,30.0667,30.0317,30.0457,8500.0
2010-03-24 09:45:00,42.93,42.94,42.89,42.9,11800.0,30.0527,30.0597,30.0247,30.0317,11800.0
2010-03-24 09:50:00,42.91,42.91,42.89,42.89,10500.0,30.0387,30.0387,30.0247,30.0247,10500.0
2010-03-24 09:55:00,42.89,42.9,42.84,42.86,15300.0,30.0247,30.0317,29.9897,30.0037,15300.0
2010-03-24 10:00:00,42.86,42.89,42.84,42.85,11200.0,30.0037,30.0247,29.9897,29.9967,11200.0
2010-03-24 10:05:00,42.85,42.86,42.8,42.81,13100.0,29.9967,30.0037,29.9617,29.9687,13100.0
2010-03-24 10:10:00,42.81,42.9,42.81,42.9,11800.0,29.9687,30.0317,29.9687,30.0317,11800.0
2010-03-24 10:15:00,42.9,42.91,42.86,42.87,7000.0,30.0317,30.0387,30.0037,30.0107,7000.0
2010-03-24 10:20:00,42.87,42.9,42.78,42.79,21800.0,30.0107,30.0317,29.9477,29.9547,21800.0
2010-03-24 10:25:00,42.78,42.79,42.74,42.76,9500.0,29.9477,29.9547,29.9197,29.9337,9500.0
2010-03-24 10:30:00,42.76,42.78,42.72,42.74,11900.0,29.9337,29.9477,29.9057,29.9197,11900.0
2010-03-24 10:35:00,42.74,42.75,42.71,42.73,10700.0,29.9197,29.9267,29.8987,29.9127,10700.0
2010-03-24 10:40:00,42.73,42.76,42.71,42.76,7800.0,29.9127,29.9337,29.8987,29.9337,7800.0
2010-03-24 10:45:00,42.75,42.75,42.72,42.75,9200.0,29.9267,29.9267,29.9057,29.9267,9200.0
2010-03-24 10:50:00,42.75,42.82,42.75,42.79,23200.0,29.9267,29.9757,29.9267,29.9547,23200.0
2010-03-24 10:55:00,42.78,42.8,42.74,42.74,12900.0,29.9477,29.9617,29.9197,29.9197,12900.0
2010-03-24 11:00:00,42.75,42.77,42.72,42.72,7600.0,29.9267,29.9407,29.9057,29.9057,7600.0
2010-03-24 11:05:00,42.72,42.74,42.7,42.72,9600.0,29.9057,29.9197,29.8917,29.9057,9600.0
2010-03-24 11:10:00,42.73,42.74,42.66,42.66,9400.0,29.9127,29.9197,29.8637,29.8637,9400.0
2010-03-24 11:15:00,42.66,42.67,42.6,42.65,20500.0,29.8637,29.8707,29.8217,29.8567,20500.0
2010-03-24 11:20:00,42.66,42.66,42.6,42.62,18000.0,29.8637,29.8637,29.8217,29.8357,18000.0
2010-03-24 11:25:00,42.62,42.64,42.61,42.61,8900.0,29.8357,29.8497,29.8287,29.8287,8900.0
2010-03-24 11:30:00,42.61,42.69,42.61,42.69,17600.0,29.8287,29.8847,29.8287,29.8847,17600.0
2010-03-24 11:35:00,42.7,42.7,42.67,42.68,5600.0,29.8917,29.8917,29.8707,29.8777,5600.0
2010-03-24 11:40:00,42.68,42.69,42.67,42.68,9600.0,29.8777,29.8847,29.8707,29.8777,9600.0
2010-03-24 11:45:00,42.67,42.7,42.65,42.7,9000.0,29.8707,29.8917,29.8567,29.8917,9000.0
2010-03-24 11:50:00,42.71,42.71,42.67,42.67,11000.0,29.8987,29.8987,29.8707,29.8707,11000.0
2010-03-24 11:55:00,42.68,42.74,42.67,42.73,11300.0,29.8777,29.9197,29.8707,29.9127,11300.0
2010-03-24 12:00:00,42.71,42.72,42.68,42.68,21100.0,29.8987,29.9057,29.8777,29.8777,21100.0
2010-03-24 12:05:00,42.68,42.69,42.65,42.65,19100.0,29.8777,29.8847,29.8567,29.8567,19100.0
2010-03-24 12:10:00,42.66,42.67,42.65,42.65,19200.0,29.8637,29.8707,29.8567,29.8567,19200.0
2010-03-24 12:15:00,42.66,42.7,42.65,42.67,10900.0,29.8637,29.8917,29.8567,29.8707,10900.0
2010-03-24 12:20:00,42.66,42.68,42.64,42.64,5300.0,29.8637,29.8777,29.8497,29.8497,5300.0
2010-03-24 12:25:00,42.64,42.68,42.64,42.67,3700.0,29.8497,29.8777,29.8497,29.8707,3700.0
2010-03-24 12:30:00,42.67,42.71,42.65,42.69,31200.0,29.8707,29.8987,29.8567,29.8847,31200.0
2010-03-24 12:35:00,42.69,42.73,42.69,42.7,7600.0,29.8847,29.9127,29.8847,29.8917,7600.0
2010-03-24 12:40:00,42.7,42.71,42.69,42.7,6300.0,29.8917,29.8987,29.8847,29.8917,6300.0
2010-03-24 12:45:00,42.7,42.77,42.69,42.77,13500.0,29.8917,29.9407,29.8847,29.9407,13500.0
2010-03-24 12:50:00,42.77,42.79,42.74,42.79,7700.0,29.9407,29.9547,29.9197,29.9547,7700.0
2010-03-24 12:55:00,42.79,42.79,42.75,42.76,9700.0,29.9547,29.9547,29.9267,29.9337,9700.0
2010-03-24 13:00:00,42.76,42.76,42.63,42.63,38700.0,29.9337,29.9337,29.8427,29.8427,38700.0
2010-03-24 13:05:00,42.63,42.71,42.63,42.7,10600.0,29.8427,29.8987,29.8427,29.8917,10600.0
2010-03-24 13:10:00,42.7,42.72,42.67,42.67,10800.0,29.8917,29.9057,29.8707,29.8707,10800.0
2010-03-24 13:15:00,42.66,42.66,42.61,42.62,5700.0,29.8637,29.8637,29.8287,29.8357,5700.0
2010-03-24 13:20:00,42.62,42.62,42.59,42.6,17200.0,29.8357,29.8357,29.8147,29.8217,17200.0
2010-03-24 13:25:00,42.6,42.6,42.58,42.6,5100.0,29.8217,29.8217,29.8077,29.8217,5100.0
2010-03-24 13:30:00,42.6,42.62,42.6,42.62,4600.0,29.8217,29.8357,29.8217,29.8357,4600.0
2010-03-24 13:35:00,42.61,42.62,42.58,42.58,11900.0,29.8287,29.8357,29.8077,29.8077,11900.0
2010-03-24 13:40:00,42.6,42.61,42.58,42.59,8600.0,29.8217,29.8287,29.8077,29.8147,8600.0
2010-03-24 13:45:00,42.59,42.6,42.53,42.56,13900.0,29.8147,29.8217,29.7727,29.7937,13900.0
2010-03-24 13:50:00,42.56,42.62,42.55,42.62,27500.0,29.7937,29.8357,29.7867,29.8357,27500.0
2010-03-24 13:55:00,42.61,42.66,42.6,42.61,43500.0,29.8287,29.8637,29.8217,29.8287,43500.0
2010-03-24 14:00:00,42.61,42.65,42.61,42.64,24300.0,29.8287,29.8567,29.8287,29.8497,24300.0
2010-03-24 14:05:00,42.64,42.66,42.63,42.66,13900.0,29.8497,29.8637,29.8427,29.8637,13900.0
2010-03-24 14:10:00,42.64,42.67,42.61,42.67,26100.0,29.8497,29.8707,29.8287,29.8707,26100.0
2010-03-24 14:15:00,42.67,42.68,42.66,42.67,15500.0,29.8707,29.8777,29.8637,29.8707,15500.0
2010-03-24 14:20:00,42.67,42.69,42.65,42.69,17000.0,29.8707,29.8847,29.8567,29.8847,17000.0
2010-03-24 14:25:00,42.69,42.69,42.67,42.68,13100.0,29.8847,29.8847,29.8707,29.8777,13100.0
2010-03-24 14:30:00,42.68,42.68,42.65,42.67,10800.0,29.8777,29.8777,29.8567,29.8707,10800.0
2010-03-24 14:35:00,42.67,42.7,42.67,42.7,26700.0,29.8707,29.8917,29.8707,29.8917,26700.0
2010-03-24 14:40:00,42.71,42.71,42.69,42.71,18600.0,29.8987,29.8987,29.8847,29.8987,18600.0
2010-03-24 14:45:00,42.71,42.72,42.69,42.7,20800.0,29.8987,29.9057,29.8847,29.8917,20800.0
2010-03-24 14:50:00,42.7,42.71,42.69,42.7,17000.0,29.8917,29.8987,29.8847,29.8917,17000.0
2010-03-24 14:55:00,42.69,42.7,42.68,42.69,31900.0,29.8847,29.8917,29.8777,29.8847,31900.0
2010-03-24 15:00:00,42.69,42.71,42.68,42.7,34900.0,29.8847,29.8987,29.8777,29.8917,34900.0
2010-03-24 15:05:00,42.7,42.7,42.69,42.7,8100.0,29.8917,29.8917,29.8847,29.8917,8100.0
2010-03-24 15:10:00,42.7,42.7,42.64,42.64,41200.0,29.8917,29.8917,29.8497,29.8497,41200.0
2010-03-24 15:15:00,42.65,42.7,42.65,42.68,26400.0,29.8567,29.8917,29.8567,29.8777,26400.0
2010-03-24 15:20:00,42.68,42.71,42.67,42.69,18600.0,29.8777,29.8987,29.8707,29.8847,18600.0
2010-03-24 15:25:00,42.68,42.73,42.67,42.72,21600.0,29.8777,29.9127,29.8707,29.9057,21600.0
2010-03-24 15:30:00,42.71,42.72,42.71,42.72,16200.0,29.8987,29.9057,29.8987,29.9057,16200.0
2010-03-24 15:35:00,42.72,42.77,42.71,42.77,49600.0,29.9057,29.9407,29.8987,29.9407,49600.0
2010-03-24 15:40:00,42.76,42.77,42.74,42.75,32900.0,29.9337,29.9407,29.9197,29.9267,32900.0
2010-03-24 15:45:00,42.76,42.76,42.73,42.73,23200.0,29.9337,29.9337,29.9127,29.9127,23200.0
2010-03-24 15:50:00,42.73,42.73,42.71,42.72,24600.0,29.9127,29.9127,29.8987,29.9057,24600.0
2010-03-24 15:55:00,42.72,42.72,42.69,42.69,45100.0,29.9057,29.9057,29.8847,29.8847,45100.0
2010-03-25 09:30:00,42.9,42.9,42.67,42.67,14800.0,30.0317,30.0317,29.8707,29.8707,14800.0
2010-03-25 09:35:00,42.65,42.68,42.61,42.63,9800.0,29.8567,29.8777,29.8287,29.8427,9800.0
2010-03-25 09:40:00,42.63,42.69,42.62,42.62,7400.0,29.8427,29.8847,29.8357,29.8357,7400.0
2010-03-25 09:45:00,42.61,42.73,42.6,42.66,19700.0,29.8287,29.9127,29.8217,29.8637,19700.0
2010-03-25 09:50:00,42.66,42.7,42.66,42.66,13300.0,29.8637,29.8917,29.8637,29.8637,13300.0
2010-03-25 09:55:00,42.67,42.73,42.65,42.71,18300.0,29.8707,29.9127,29.8567,29.8987,18300.0
2010-03-25 10:00:00,42.71,42.73,42.62,42.62,17800.0,29.8987,29.9127,29.8357,29.8357,17800.0
2010-03-25 10:05:00,42.6,42.64,42.56,42.64,14600.0,29.8217,29.8497,29.7937,29.8497,14600.0
2010-03-25 10:10:00,42.65,42.69,42.63,42.69,15600.0,29.8567,29.8847,29.8427,29.8847,15600.0
2010-03-25 10:15:00,42.69,42.72,42.66,42.67,6900.0,29.8847,29.9057,29.8637,29.8707,6900.0
2010-03-25 10:20:00,42.67,42.67,42.63,42.66,19000.0,29.8707,29.8707,29.8427,29.8637,19000.0
2010-03-25 10:25:00,42.66,42.66,42.62,42.62,12600.0,29.8637,29.8637,29.8357,29.8357,12600.0
2010-03-25 10:30:00,42.63,42.66,42.61,42.62,11500.0,29.8427,29.8637,29.8287,29.8357,11500.0
2010-03-25 10:35:00,42.62,42.66,42.62,42.65,12600.0,29.8357,29.8637,29.8357,29.8567,12600.0
2010-03-25 10:40:00,42.65,42.69,42.63,42.65,35200.0,29.8567,29.8847,29.8427,29.8567,35200.0
2010-03-25 10:45:00,42.65,42.67,42.63,42.66,14300.0,29.8567,29.8707,29.8427,29.8637,14300.0
2010-03-25 10:50:00,42.65,42.69,42.59,42.6,25800.0,29.8567,29.8847,29.8147,29.8217,25800.0
2010-03-25 10:55:00,42.6,42.62,42.57,42.59,22200.0,29.8217,29.8357,29.8007,29.8147,22200.0
2010-03-25 11:00:00,42.59,42.6,42.54,42.54,10200.0,29.8147,29.8217,29.7797,29.7797,10200.0
2010-03-25 11:05:00,42.54,42.58,42.52,42.58,11200.0,29.7797,29.8077,29.7657,29.8077,11200.0
2010-03-25 11:10:00,42.57,42.63,42.56,42.61,10500.0,29.8007,29.8427,29.7937,29.8287,10500.0
2010-03-25 11:15:00,42.6,42.63,42.6,42.63,7100.0,29.8217,29.8427,29.8217,29.8427,7100.0
2010-03-25 11:20:00,42.65,42.74,42.64,42.68,15400.0,29.8567,29.9197,29.8497,29.8777,15400.0
2010-03-25 11:25:00,42.67,42.68,42.63,42.67,7100.0,29.8707,29.8777,29.8427,29.8707,7100.0
2010-03-25 11:30:00,42.68,42.69,42.65,42.65,6000.0,29.8777,29.8847,29.8567,29.8567,6000.0
2010-03-25 11:35:00,42.64,42.64,42.61,42.62,6400.0,29.8497,29.8497,29.8287,29.8357,6400.0
2010-03-25 11:40:00,42.62,42.63,42.58,42.61,11200.0,29.8357,29.8427,29.8077,29.8287,11200.0
2010-03-25 11:45:00,42.62,42.64,42.6,42.61,4400.0,29.8357,29.8497,29.8217,29.8287,4400.0
2010-03-25 11:50:00,42.6,42.65,42.6,42.64,18500.0,29.8217,29.8567,29.8217,29.8497,18500.0
2010-03-25 11:55:00,42.64,42.64,42.58,42.58,10400.0,29.8497,29.8497,29.8077,29.8077,10400.0
2010-03-25 12:00:00,42.57,42.58,42.57,42.57,5500.0,29.8007,29.8077,29.8007,29.8007,5500.0
2010-03-25 12:05:00,42.57,42.62,42.56,42.6,26800.0,29.8007,29.8357,29.7937,29.8217,26800.0
2010-03-25 12:10:00,42.61,42.61,42.58,42.58,15200.0,29.8287,29.8287,29.8077,29.8077,15200.0
2010-03-25 12:15:00,42.57,42.61,42.55,42.61,13400.0,29.8007,29.8287,29.7867,29.8287,13400.0
2010-03-25 12:20:00,42.61,42.61,42.56,42.59,10400.0,29.8287,29.8287,29.7937,29.8147,10400.0
2010-03-25 12:25:00,42.58,42.6,42.55,42.57,9000.0,29.8077,29.8217,29.7867,29.8007,9000.0
2010-03-25 12:30:00,42.57,42.57,42.56,42.57,8300.0,29.8007,29.8007,29.7937,29.8007,8300.0
2010-03-25 12:35:00,42.57,42.59,42.56,42.56,16900.0,29.8007,29.8147,29.7937,29.7937,16900.0
2010-03-25 12:40:00,42.56,42.61,42.56,42.6,8000.0,29.7937,29.8287,29.7937,29.8217,8000.0
2010-03-25 12:45:00,42.6,42.63,42.58,42.58,11200.0,29.8217,29.8427,29.8077,29.8077,11200.0
2010-03-25 12:50:00,42.58,42.59,42.57,42.58,7300.0,29.8077,29.8147,29.8007,29.8077,7300.0
2010-03-25 12:55:00,42.57,42.58,42.53,42.54,8300.0,29.8007,29.8077,29.7727,29.7797,8300.0
2010-03-25 13:00:00,42.53,42.56,42.53,42.56,6500.0,29.7727,29.7937,29.7727,29.7937,6500.0
2010-03-25 13:05:00,42.56,42.57,42.56,42.56,9100.0,29.7937,29.8007,29.7937,29.7937,9100.0
2010-03-25 13:10:00,42.57,42.57,42.55,42.55,2600.0,29.8007,29.8007,29.7867,29.7867,2600.0
2010-03-25 13:15:00,42.55,42.55,42.53,42.53,3200.0,29.7867,29.7867,29.7727,29.7727,3200.0
2010-03-25 13:20:00,42.53,42.54,42.52,42.52,7300.0,29.7727,29.7797,29.7657,29.7657,7300.0
2010-03-25 13:25:00,42.52,42.58,42.52,42.52,11600.0,29.7657,29.8077,29.7657,29.7657,11600.0
2010-03-25 13:30:00,42.54,42.56,42.53,42.54,10800.0,29.7797,29.7937,29.7727,29.7797,10800.0
2010-03-25 13:35:00,42.54,42.56,42.52,42.55,10500.0,29.7797,29.7937,29.7657,29.7867,10500.0
2010-03-25 13:40:00,42.53,42.54,42.51,42.51,8400.0,29.7727,29.7797,29.7587,29.7587,8400.0
2010-03-25 13:45:00,42.52,42.54,42.5,42.52,18300.0,29.7657,29.7797,29.7517,29.7657,18300.0
2010-03-25 13:50:00,42.52,42.54,42.48,42.48,24200.0,29.7657,29.7797,29.7377,29.7377,24200.0
2010-03-25 13:55:00,42.49,42.52,42.47,42.49,13500.0,29.7447,29.7657,29.7307,29.7447,13500.0
2010-03-25 14:00:00,42.49,42.52,42.47,42.52,9500.0,29.7447,29.7657,29.7307,29.7657,9500.0
2010-03-25 14:05:00,42.52,42.56,42.51,42.55,10500.0,29.7657,29.7937,29.7587,29.7867,10500.0
2010-03-25 14:10:00,42.55,42.57,42.54,42.56,20600.0,29.7867,29.8007,29.7797,29.7937,20600.0
2010-03-25 14:15:00,42.56,42.57,42.54,42.54,19100.0,29.7937,29.8007,29.7797,29.7797,19100.0
2010-03-25 14:20:00,42.54,42.55,42.51,42.51,14600.0,29.7797,29.7867,29.7587,29.7587,14600.0
2010-03-25 14:25:00,42.51,42.52,42.49,42.51,15300.0,29.7587,29.7657,29.7447,29.7587,15300.0
2010-03-25 14:30:00,42.51,42.55,42.51,42.54,9400.0,29.7587,29.7867,29.7587,29.7797,9400.0
2010-03-25 14:35:00,42.54,42.55,42.53,42.54,61900.0,29.7797,29.7867,29.7727,29.7797,61900.0
2010-03-25 14:40:00,42.54,42.56,42.53,42.56,19600.0,29.7797,29.7937,29.7727,29.7937,19600.0
2010-03-25 14:45:00,42.56,42.59,42.55,42.58,21400.0,29.7937,29.8147,29.7867,29.8077,21400.0
2010-03-25 14:50:00,42.57,42.67,42.57,42.66,24000.0,29.8007,29.8707,29.8007,29.8637,24000.0
2010-03-25 14:55:00,42.66,42.7,42.65,42.69,37800.0,29.8637,29.8917,29.8567,29.8847,37800.0
2010-03-25 15:00:00,42.7,42.72,42.69,42.71,25800.0,29.8917,29.9057,29.8847,29.8987,25800.0
2010-03-25 15:05:00,42.71,42.74,42.71,42.73,31000.0,29.8987,29.9197,29.8987,29.9127,31000.0
2010-03-25 15:10:00,42.73,42.74,42.72,42.74,28100.0,29.9127,29.9197,29.9057,29.9197,28100.0
2010-03-25 15:15:00,42.74,42.79,42.73,42.78,63900.0,29.9197,29.9547,29.9127,29.9477,63900.0
2010-03-25 15:20:00,42.77,42.78,42.77,42.77,18100.0,29.9407,29.9477,29.9407,29.9407,18100.0
2010-03-25 15:25:00,42.77,42.78,42.77,42.77,14900.0,29.9407,29.9477,29.9407,29.9407,14900.0
2010-03-25 15:30:00,42.77,42.78,42.69,42.7,50900.0,29.9407,29.9477,29.8847,29.8917,50900.0
2010-03-25 15:35:00,42.71,42.71,42.65,42.65,36300.0,29.8987,29.8987,29.8567,29.8567,36300.0
2010-03-25 15:40:00,42.66,42.71,42.66,42.71,36500.0,29.8637,29.8987,29.8637,29.8987,36500.0
2010-03-25 15:45:00,42.71,42.71,42.66,42.67,100000.0,29.8987,29.8987,29.8637,29.8707,100000.0
2010-03-25 15:50:00,42.67,42.71,42.66,42.69,73600.0,29.8707,29.8987,29.8637,29.8847,73600.0
2010-03-25 15:55:00,42.69,42.7,42.65,42.66,81600.0,29.8847,29.8917,29.8567,29.8637,81600.0
2010-03-26 09:30:00,42.68,42.92,42.67,42.84,16100.0,29.8777,30.0457,29.8707,29.9897,16100.0
2010-03-26 09:35:00,42.81,42.83,42.74,42.8,9200.0,29.9687,29.9827,29.9197,29.9617,9200.0
2010-03-26 09:40:00,42.78,42.78,42.7,42.71,15300.0,29.9477,29.9477,29.8917,29.8987,15300.0
2010-03-26 09:45:00,42.7,42.8,42.69,42.8,21200.0,29.8917,29.9617,29.8847,29.9617,21200.0
2010-03-26 09:50:00,42.8,42.82,42.74,42.77,10600.0,29.9617,29.9757,29.9197,29.9407,10600.0
2010-03-26 09:55:00,42.76,42.79,42.72,42.73,19600.0,29.9337,29.9547,29.9057,29.9127,19600.0
2010-03-26 10:00:00,42.73,42.78,42.64,42.64,31600.0,29.9127,29.9477,29.8497,29.8497,31600.0
2010-03-26 10:05:00,42.63,42.66,42.62,42.65,19800.0,29.8427,29.8637,29.8357,29.8567,19800.0
2010-03-26 10:10:00,42.64,42.64,42.58,42.59,12500.0,29.8497,29.8497,29.8077,29.8147,12500.0
2010-03-26 10:15:00,42.59,42.62,42.58,42.6,11500.0,29.8147,29.8357,29.8077,29.8217,11500.0
2010-03-26 10:20:00,42.59,42.63,42.58,42.62,9600.0,29.8147,29.8427,29.8077,29.8357,9600.0
2010-03-26 10:25:00,42.62,42.67,42.61,42.66,17000.0,29.8357,29.8707,29.8287,29.8637,17000.0
2010-03-26 10:30:00,42.66,42.73,42.65,42.72,4300.0,29.8637,29.9127,29.8567,29.9057,4300.0
2010-03-26 10:35:00,42.7,42.7,42.63,42.64,10900.0,29.8917,29.8917,29.8427,29.8497,10900.0
2010-03-26 10:40:00,42.64,42.64,42.59,42.6,4800.0,29.8497,29.8497,29.8147,29.8217,4800.0
2010-03-26 10:45:00,42.58,42.66,42.58,42.64,8900.0,29.8077,29.8637,29.8077,29.8497,8900.0
2010-03-26 10:50:00,42.65,42.66,42.59,42.59,14600.0,29.8567,29.8637,29.8147,29.8147,14600.0
2010-03-26 10:55:00,42.59,42.61,42.57,42.59,11400.0,29.8147,29.8287,29.8007,29.8147,11400.0
2010-03-26 11:00:00,42.6,42.62,42.55,42.59,13700.0,29.8217,29.8357,29.7867,29.8147,13700.0
2010-03-26 11:05:00,42.6,42.6,42.52,42.54,5700.0,29.8217,29.8217,29.7657,29.7797,5700.0
2010-03-26 11:10:00,42.54,42.55,42.53,42.53,10600.0,29.7797,29.7867,29.7727,29.7727,10600.0
2010-03-26 11:15:00,42.53,42.56,42.52,42.53,5900.0,29.7727,29.7937,29.7657,29.7727,5900.0
2010-03-26 11:20:00,42.53,42.54,42.53,42.54,7500.0,29.7727,29.7797,29.7727,29.7797,7500.0
2010-03-26 11:25:00,42.54,42.56,42.54,42.56,5600.0,29.7797,29.7937,29.7797,29.7937,5600.0
2010-03-26 11:30:00,42.57,42.57,42.55,42.57,4500.0,29.8007,29.8007,29.7867,29.8007,4500.0
2010-03-26 11:35:00,42.57,42.57,42.54,42.55,3600.0,29.8007,29.8007,29.7797,29.7867,3600.0
2010-03-26 11:40:00,42.53,42.55,42.52,42.52,7900.0,29.7727,29.7867,29.7657,29.7657,7900.0
2010-03-26 11:45:00,42.54,42.56,42.52,42.55,12100.0,29.7797,29.7937,29.7657,29.7867,12100.0
2010-03-26 11:50:00,42.56,42.56,42.52,42.53,13800.0,29.7937,29.7937,29.7657,29.7727,13800.0
2010-03-26 11:55:00,42.54,42.58,42.53,42.57,5100.0,29.7797,29.8077,29.7727,29.8007,5100.0
2010-03-26 12:00:00,42.57,42.57,42.56,42.56,4600.0,29.8007,29.8007,29.7937,29.7937,4600.0
2010-03-26 12:05:00,42.57,42.58,42.56,42.58,6300.0,29.8007,29.8077,29.7937,29.8077,6300.0
2010-03-26 12:10:00,42.58,42.62,42.56,42.6,19300.0,29.8077,29.8357,29.7937,29.8217,19300.0
2010-03-26 12:15:00,42.61,42.61,42.59,42.59,1900.0,29.8287,29.8287,29.8147,29.8147,1900.0
2010-03-26 12:20:00,42.58,42.6,42.56,42.59,24300.0,29.8077,29.8217,29.7937,29.8147,24300.0
2010-03-26 12:25:00,42.59,42.6,42.55,42.58,17300.0,29.8147,29.8217,29.7867,29.8077,17300.0
2010-03-26 12:30:00,42.57,42.57,42.52,42.52,9400.0,29.8007,29.8007,29.7657,29.7657,9400.0
2010-03-26 12:35:00,42.52,42.53,42.5,42.52,7800.0,29.7657,29.7727,29.7517,29.7657,7800.0
2010-03-26 12:40:00,42.51,42.54,42.49,42.51,17600.0,29.7587,29.7797,29.7447,29.7587,17600.0
2010-03-26 12:45:00,42.5,42.51,42.47,42.48,6500.0,29.7517,29.7587,29.7307,29.7377,6500.0
2010-03-26 12:50:00,42.49,42.54,42.49,42.51,6500.0,29.7447,29.7797,29.7447,29.7587,6500.0
2010-03-26 12:55:00,42.52,42.52,42.45,42.52,7400.0,29.7657,29.7657,29.7167,29.7657,7400.0
2010-03-26 13:00:00,42.52,42.52,42.47,42.47,5400.0,29.7657,29.7657,29.7307,29.7307,5400.0
2010-03-26 13:05:00,42.45,42.46,42.37,42.38,6200.0,29.7167,29.7237,29.6607,29.6677,6200.0
2010-03-26 13:10:00,42.39,42.45,42.38,42.41,9200.0,29.6747,29.7167,29.6677,29.6887,9200.0
2010-03-26 13:15:00,42.41,42.44,42.4,42.44,5600.0,29.6887,29.7097,29.6817,29.7097,5600.0
2010-03-26 13:20:00,42.43,42.45,42.4,42.41,4500.0,29.7027,29.7167,29.6817,29.6887,4500.0
2010-03-26 13:25:00,42.41,42.44,42.41,42.44,5700.0,29.6887,29.7097,29.6887,29.7097,5700.0
2010-03-26 13:30:00,42.45,42.45,42.42,42.43,2400.0,29.7167,29.7167,29.6957,29.7027,2400.0
2010-03-26 13:35:00,42.42,42.44,42.39,42.39,8700.0,29.6957,29.7097,29.6747,29.6747,8700.0
2010-03-26 13:40:00,42.39,42.42,42.39,42.42,6300.0,29.6747,29.6957,29.6747,29.6957,6300.0
2010-03-26 13:45:00,42.42,42.44,42.38,42.38,10600.0,29.6957,29.7097,29.6677,29.6677,10600.0
2010-03-26 13:50:00,42.37,42.41,42.37,42.39,6800.0,29.6607,29.6887,29.6607,29.6747,6800.0
2010-03-26 13:55:00,42.38,42.4,42.37,42.39,3100.0,29.6677,29.6817,29.6607,29.6747,3100.0
2010-03-26 14:00:00,42.39,42.39,42.36,42.39,6400.0,29.6747,29.6747,29.6537,29.6747,6400.0
2010-03-26 14:05:00,42.39,42.46,42.39,42.46,5000.0,29.6747,29.7237,29.6747,29.7237,5000.0
2010-03-26 14:10:00,42.46,42.47,42.45,42.45,5000.0,29.7237,29.7307,29.7167,29.7167,5000.0
2010-03-26 14:15:00,42.45,42.48,42.43,42.45,6800.0,29.7167,29.7377,29.7027,29.7167,6800.0
2010-03-26 14:20:00,42.45,42.46,42.44,42.46,8500.0,29.7167,29.7237,29.7097,29.7237,8500.0
2010-03-26 14:25:00,42.46,42.5,42.44,42.48,12200.0,29.7237,29.7517,29.7097,29.7377,12200.0
2010-03-26 14:30:00,42.47,42.49,42.46,42.47,6500.0,29.7307,29.7447,29.7237,29.7307,6500.0
2010-03-26 14:35:00,42.47,42.5,42.46,42.48,7300.0,29.7307,29.7517,29.7237,29.7377,7300.0
2010-03-26 14:40:00,42.48,42.49,42.43,42.43,13000.0,29.7377,29.7447,29.7027,29.7027,13000.0
2010-03-26 14:45:00,42.42,42.46,42.42,42.45,9500.0,29.6957,29.7237,29.6957,29.7167,9500.0
2010-03-26 14:50:00,42.44,42.44,42.41,42.43,10100.0,29.7097,29.7097,29.6887,29.7027,10100.0
2010-03-26 14:55:00,42.43,42.44,42.4,42.43,8700.0,29.7027,29.7097,29.6817,29.7027,8700.0
2010-03-26 15:00:00,42.42,42.46,42.42,42.45,11200.0,29.6957,29.7237,29.6957,29.7167,11200.0
2010-03-26 15:05:00,42.45,42.48,42.43,42.45,11500.0,29.7167,29.7377,29.7027,29.7167,11500.0
2010-03-26 15:10:00,42.45,42.47,42.43,42.47,11400.0,29.7167,29.7307,29.7027,29.7307,11400.0
2010-03-26 15:15:00,42.47,42.5,42.47,42.49,19500.0,29.7307,29.7517,29.7307,29.7447,19500.0
2010-03-26 15:20:00,42.49,42.5,42.48,42.49,10000.0,29.7447,29.7517,29.7377,29.7447,10000.0
2010-03-26 15:25:00,42.49,42.51,42.47,42.49,19600.0,29.7447,29.7587,29.7307,29.7447,19600.0
2010-03-26 15:30:00,42.49,42.5,42.46,42.46,12900.0,29.7447,29.7517,29.7237,29.7237,12900.0
2010-03-26 15:35:00,42.46,42.47,42.43,42.43,29100.0,29.7237,29.7307,29.7027,29.7027,29100.0
2010-03-26 15:40:00,42.43,42.46,42.42,42.45,35800.0,29.7027,29.7237,29.6957,29.7167,35800.0
2010-03-26 15:45:00,42.45,42.5,42.44,42.49,36000.0,29.7167,29.7517,29.7097,29.7447,36000.0
2010-03-26 15:50:00,42.49,42.52,42.49,42.49,31900.0,29.7447,29.7657,29.7447,29.7447,31900.0
2010-03-26 15:55:00,42.49,42.5,42.47,42.48,60800.0,29.7447,29.7517,29.7307,29.7377,60800.0
2010-03-29 09:30:00,42.61,42.61,42.37,42.42,18400.0,29.8287,29.8287,29.6607,29.6957,18400.0
2010-03-29 09:35:00,42.46,42.6,42.45,42.54,15800.0,29.7237,29.8217,29.7167,29.7797,15800.0
2010-03-29 09:40:00,42.55,42.59,42.53,42.55,12400.0,29.7867,29.8147,29.7727,29.7867,12400.0
2010-03-29 09:45:00,42.55,42.6,42.55,42.58,10400.0,29.7867,29.8217,29.7867,29.8077,10400.0
2010-03-29 09:50:00,42.58,42.65,42.56,42.59,15000.0,29.8077,29.8567,29.7937,29.8147,15000.0
2010-03-29 09:55:00,42.59,42.65,42.58,42.61,11100.0,29.8147,29.8567,29.8077,29.8287,11100.0
2010-03-29 10:00:00,42.6,42.66,42.6,42.63,9800.0,29.8217,29.8637,29.8217,29.8427,9800.0
2010-03-29 10:05:00,42.62,42.7,42.6,42.6,11700.0,29.8357,29.8917,29.8217,29.8217,11700.0
2010-03-29 10:10:00,42.61,42.69,42.6,42.63,6700.0,29.8287,29.8847,29.8217,29.8427,6700.0
2010-03-29 10:15:00,42.62,42.7,42.62,42.68,7300.0,29.8357,29.8917,29.8357,29.8777,7300.0
2010-03-29 10:20:00,42.68,42.7,42.61,42.61,10900.0,29.8777,29.8917,29.8287,29.8287,10900.0
2010-03-29 10:25:00,42.59,42.63,42.56,42.62,10300.0,29.8147,29.8427,29.7937,29.8357,10300.0
2010-03-29 10:30:00,42.64,42.72,42.61,42.69,12700.0,29.8497,29.9057,29.8287,29.8847,12700.0
2010-03-29 10:35:00,42.7,42.7,42.67,42.68,13400.0,29.8917,29.8917,29.8707,29.8777,13400.0
2010-03-29 10:40:00,42.69,42.71,42.68,42.69,3300.0,29.8847,29.8987,29.8777,29.8847,3300.0
2010-03-29 10:45:00,42.69,42.8,42.69,42.8,13600.0,29.8847,29.9617,29.8847,29.9617,13600.0
2010-03-29 10:50:00,42.8,42.8,42.75,42.75,10000.0,29.9617,29.9617,29.9267,29.9267,10000.0
2010-03-29 10:55:00,42.76,42.81,42.75,42.81,9700.0,29.9337,29.9687,29.9267,29.9687,9700.0
2010-03-29 11:00:00,42.81,42.82,42.76,42.81,18800.0,29.9687,29.9757,29.9337,29.9687,18800.0
2010-03-29 11:05:00,42.81,42.84,42.78,42.79,9000.0,29.9687,29.9897,29.9477,29.9547,9000.0
2010-03-29 11:10:00,42.81,42.83,42.78,42.83,10800.0,29.9687,29.9827,29.9477,29.9827,10800.0
2010-03-29 11:15:00,42.82,42.84,42.77,42.78,9700.0,29.9757,29.9897,29.9407,29.9477,9700.0
2010-03-29 11:20:00,42.79,42.8,42.75,42.75,19700.0,29.9547,29.9617,29.9267,29.9267,19700.0
2010-03-29 11:25:00,42.75,42.76,42.72,42.72,15600.0,29.9267,29.9337,29.9057,29.9057,15600.0
2010-03-29 11:30:00,42.72,42.73,42.69,42.71,22600.0,29.9057,29.9127,29.8847,29.8987,22600.0
2010-03-29 11:35:00,42.72,42.74,42.7,42.71,56500.0,29.9057,29.9197,29.8917,29.8987,56500.0
2010-03-29 11:40:00,42.71,42.72,42.7,42.71,16900.0,29.8987,29.9057,29.8917,29.8987,16900.0
2010-03-29 11:45:00,42.71,42.74,42.71,42.73,8900.0,29.8987,29.9197,29.8987,29.9127,8900.0
2010-03-29 11:50:00,42.73,42.76,42.73,42.75,5300.0,29.9127,29.9337,29.9127,29.9267,5300.0
2010-03-29 11:55:00,42.76,42.8,42.75,42.79,11200.0,29.9337,29.9617,29.9267,29.9547,11200.0
2010-03-29 12:00:00,42.78,42.83,42.78,42.81,8200.0,29.9477,29.9827,29.9477,29.9687,8200.0
2010-03-29 12:05:00,42.8,42.8,42.76,42.76,11900.0,29.9617,29.9617,29.9337,29.9337,11900.0
2010-03-29 12:10:00,42.76,42.79,42.75,42.77,10800.0,29.9337,29.9547,29.9267,29.9407,10800.0
2010-03-29 12:15:00,42.77,42.78,42.75,42.75,3800.0,29.9407,29.9477,29.9267,29.9267,3800.0
2010-03-29 12:20:00,42.75,42.78,42.74,42.76,23000.0,29.9267,29.9477,29.9197,29.9337,23000.0
2010-03-29 12:25:00,42.76,42.82,42.76,42.82,5500.0,29.9337,29.9757,29.9337,29.9757,5500.0
2010-03-29 12:30:00,42.83,42.85,42.8,42.8,8300.0,29.9827,29.9967,29.9617,29.9617,8300.0
2010-03-29 12:35:00,42.8,42.83,42.8,42.83,2700.0,29.9617,29.9827,29.9617,29.9827,2700.0
2010-03-29 12:40:00,42.83,42.86,42.82,42.86,8500.0,29.9827,30.0037,29.9757,30.0037,8500.0
2010-03-29 12:45:00,42.86,42.88,42.83,42.83,10300.0,30.0037,30.0177,29.9827,29.9827,10300.0
2010-03-29 12:50:00,42.83,42.86,42.81,42.85,5200.0,29.9827,30.0037,29.9687,29.9967,5200.0
2010-03-29 12:55:00,42.85,42.86,42.84,42.86,5500.0,29.9967,30.0037,29.9897,30.0037,5500.0
2010-03-29 13:00:00,42.86,42.89,42.86,42.89,5500.0,30.0037,30.0247,30.0037,30.0247,5500.0
2010-03-29 13:05:00,42.9,42.92,42.89,42.89,7300.0,30.0317,30.0457,30.0247,30.0247,7300.0
2010-03-29 13:10:00,42.89,42.91,42.88,42.89,8700.0,30.0247,30.0387,30.0177,30.0247,8700.0
2010-03-29 13:15:00,42.88,42.92,42.86,42.9,8300.0,30.0177,30.0457,30.0037,30.0317,8300.0
2010-03-29 13:20:00,42.89,42.93,42.89,42.91,8100.0,30.0247,30.0527,30.0247,30.0387,8100.0
2010-03-29 13:25:00,42.92,42.92,42.9,42.9,4100.0,30.0457,30.0457,30.0317,30.0317,4100.0
2010-03-29 13:30:00,42.9,42.93,42.9,42.91,7200.0,30.0317,30.0527,30.0317,30.0387,7200.0
2010-03-29 13:35:00,42.9,42.9,42.88,42.89,5400.0,30.0317,30.0317,30.0177,30.0247,5400.0
2010-03-29 13:40:00,42.89,42.9,42.87,42.88,7700.0,30.0247,30.0317,30.0107,30.0177,7700.0
2010-03-29 13:45:00,42.89,42.92,42.88,42.91,11000.0,30.0247,30.0457,30.0177,30.0387,11000.0
2010-03-29 13:50:00,42.9,42.92,42.9,42.91,10700.0,30.0317,30.0457,30.0317,30.0387,10700.0
2010-03-29 13:55:00,42.92,42.94,42.9,42.93,10000.0,30.0457,30.0597,30.0317,30.0527,10000.0
2010-03-29 14:00:00,42.92,42.94,42.9,42.92,10600.0,30.0457,30.0597,30.0317,30.0457,10600.0
2010-03-29 14:05:00,42.92,42.93,42.92,42.93,8200.0,30.0457,30.0527,30.0457,30.0527,8200.0
2010-03-29 14:10:00,42.92,42.96,42.91,42.94,14900.0,30.0457,30.0737,30.0387,30.0597,14900.0
2010-03-29 14:15:00,42.95,42.95,42.93,42.93,8400.0,30.0667,30.0667,30.0527,30.0527,8400.0
2010-03-29 14:20:00,42.93,42.94,42.9,42.93,7000.0,30.0527,30.0597,30.0317,30.0527,7000.0
2010-03-29 14:25:00,42.93,42.94,42.87,42.92,15800.0,30.0527,30.0597,30.0107,30.0457,15800.0
2010-03-29 14:30:00,42.93,42.95,42.91,42.92,6900.0,30.0527,30.0667,30.0387,30.0457,6900.0
2010-03-29 14:35:00,42.91,42.92,42.86,42.88,15300.0,30.0387,30.0457,30.0037,30.0177,15300.0
2010-03-29 14:40:00,42.89,42.89,42.87,42.88,8200.0,30.0247,30.0247,30.0107,30.0177,8200.0
2010-03-29 14:45:00,42.89,42.9,42.86,42.9,12400.0,30.0247,30.0317,30.0037,30.0317,12400.0
2010-03-29 14:50:00,42.9,42.94,42.9,42.91,12700.0,30.0317,30.0597,30.0317,30.0387,12700.0
2010-03-29 14:55:00,42.92,42.93,42.9,42.91,16100.0,30.0457,30.0527,30.0317,30.0387,16100.0
2010-03-29 15:00:00,42.92,42.93,42.89,42.91,8200.0,30.0457,30.0527,30.0247,30.0387,8200.0
2010-03-29 15:05:00,42.91,42.91,42.88,42.9,8900.0,30.0387,30.0387,30.0177,30.0317,8900.0
2010-03-29 15:10:00,42.9,42.91,42.88,42.91,10600.0,30.0317,30.0387,30.0177,30.0387,10600.0
2010-03-29 15:15:00,42.9,42.91,42.85,42.88,12000.0,30.0317,30.0387,29.9967,30.0177,12000.0
2010-03-29 15:20:00,42.88,42.9,42.86,42.88,9900.0,30.0177,30.0317,30.0037,30.0177,9900.0
2010-03-29 15:25:00,42.88,42.91,42.87,42.9,10300.0,30.0177,30.0387,30.0107,30.0317,10300.0
2010-03-29 15:30:00,42.9,42.91,42.9,42.9,12100.0,30.0317,30.0387,30.0317,30.0317,12100.0
2010-03-29 15:35:00,42.89,42.91,42.89,42.9,8900.0,30.0247,30.0387,30.0247,30.0317,8900.0
2010-03-29 15:40:00,42.9,42.92,42.9,42.91,35300.0,30.0317,30.0457,30.0317,30.0387,35300.0
2010-03-29 15:45:00,42.91,42.91,42.88,42.88,27700.0,30.0387,30.0387,30.0177,30.0177,27700.0
2010-03-29 15:50:00,42.89,42.92,42.88,42.89,32800.0,30.0247,30.0457,30.0177,30.0247,32800.0
2010-03-29 15:55:00,42.89,42.9,42.87,42.88,38000.0,30.0247,30.0317,30.0107,30.0177,38000.0
2010-03-30 09:30:00,42.84,42.97,42.79,42.9,16600.0,29.9897,30.0807,29.9547,30.0317,16600.0
2010-03-30 09:35:00,42.91,42.99,42.89,42.99,7800.0,30.0387,30.0947,30.0247,30.0947,7800.0
2010-03-30 09:40:00,43.0,43.0,42.95,42.95,13700.0,30.1017,30.1017,30.0667,30.0667,13700.0
2010-03-30 09:45:00,42.95,43.05,42.92,43.0,18700.0,30.0667,30.1367,30.0457,30.1017,18700.0
2010-03-30 09:50:00,43.0,43.15,43.0,43.11,9800.0,30.1017,30.2067,30.1017,30.1787,9800.0
2010-03-30 09:55:00,43.1,43.15,43.1,43.15,3000.0,30.1717,30.2067,30.1717,30.2067,3000.0
2010-03-30 10:00:00,43.15,43.17,43.04,43.14,10400.0,30.2067,30.2207,30.1297,30.1997,10400.0
2010-03-30 10:05:00,43.15,43.17,43.08,43.16,9500.0,30.2067,30.2207,30.1577,30.2137,9500.0
2010-03-30 10:10:00,43.17,43.17,43.09,43.12,6400.0,30.2207,30.2207,30.1647,30.1857,6400.0
2010-03-30 10:15:00,43.11,43.15,43.03,43.03,12400.0,30.1787,30.2067,30.1227,30.1227,12400.0
2010-03-30 10:20:00,43.04,43.05,42.99,43.05,12900.0,30.1297,30.1367,30.0947,30.1367,12900.0
2010-03-30 10:25:00,43.09,43.1,43.03,43.06,9500.0,30.1647,30.1717,30.1227,30.1437,9500.0
2010-03-30 10:30:00,43.07,43.14,43.07,43.12,10000.0,30.1507,30.1997,30.1507,30.1857,10000.0
2010-03-30 10:35:00,43.12,43.12,43.08,43.08,4100.0,30.1857,30.1857,30.1577,30.1577,4100.0
2010-03-30 10:40:00,43.08,43.17,43.06,43.17,16600.0,30.1577,30.2207,30.1437,30.2207,16600.0
2010-03-30 10:45:00,43.17,43.17,43.12,43.14,14700.0,30.2207,30.2207,30.1857,30.1997,14700.0
2010-03-30 10:50:00,43.14,43.15,43.09,43.11,10000.0,30.1997,30.2067,30.1647,30.1787,10000.0
2010-03-30 10:55:00,43.11,43.14,43.05,43.06,16100.0,30.1787,30.1997,30.1367,30.1437,16100.0
2010-03-30 11:00:00,43.05,43.05,42.93,42.95,11800.0,30.1367,30.1367,30.0527,30.0667,11800.0
2010-03-30 11:05:00,42.94,42.96,42.9,42.9,5600.0,30.0597,30.0737,30.0317,30.0317,5600.0
2010-03-30 11:10:00,42.9,42.95,42.87,42.94,19500.0,30.0317,30.0667,30.0107,30.0597,19500.0
2010-03-30 11:15:00,42.94,42.94,42.91,42.92,10600.0,30.0597,30.0597,30.0387,30.0457,10600.0
2010-03-30 11:20:00,42.92,42.95,42.91,42.95,17300.0,30.0457,30.0667,30.0387,30.0667,17300.0
2010-03-30 11:25:00,42.93,42.94,42.91,42.94,16700.0,30.0527,30.0597,30.0387,30.0597,16700.0
2010-03-30 11:30:00,42.93,42.96,42.93,42.93,7800.0,30.0527,30.0737,30.0527,30.0527,7800.0
2010-03-30 11:35:00,42.94,42.98,42.93,42.98,3900.0,30.0597,30.0877,30.0527,30.0877,3900.0
2010-03-30 11:40:00,42.98,42.98,42.94,42.94,3300.0,30.0877,30.0877,30.0597,30.0597,3300.0
2010-03-30 11:45:00,42.94,42.97,42.93,42.97,8200.0,30.0597,30.0807,30.0527,30.0807,8200.0
2010-03-30 11:50:00,42.96,42.96,42.92,42.96,4900.0,30.0737,30.0737,30.0457,30.0737,4900.0
2010-03-30 11:55:00,42.95,42.98,42.94,42.97,3900.0,30.0667,30.0877,30.0597,30.0807,3900.0
2010-03-30 12:00:00,42.96,42.97,42.92,42.92,8200.0,30.0737,30.0807,30.0457,30.0457,8200.0
2010-03-30 12:05:00,42.93,42.97,42.93,42.95,4000.0,30.0527,30.0807,30.0527,30.0667,4000.0
2010-03-30 12:10:00,42.95,42.98,42.93,42.94,9700.0,30.0667,30.0877,30.0527,30.0597,9700.0
2010-03-30 12:15:00,42.96,42.99,42.92,42.94,21400.0,30.0737,30.0947,30.0457,30.0597,21400.0
2010-03-30 12:20:00,42.94,42.98,42.93,42.98,5600.0,30.0597,30.0877,30.0527,30.0877,5600.0
2010-03-30 12:25:00,42.99,43.04,42.93,43.04,13500.0,30.0947,30.1297,30.0527,30.1297,13500.0
2010-03-30 12:30:00,43.03,43.05,43.03,43.04,1700.0,30.1227,30.1367,30.1227,30.1297,1700.0
2010-03-30 12:35:00,43.02,43.03,42.98,43.0,15300.0,30.1157,30.1227,30.0877,30.1017,15300.0
2010-03-30 12:40:00,43.0,43.04,43.0,43.04,1200.0,30.1017,30.1297,30.1017,30.1297,1200.0
2010-03-30 12:45:00,43.03,43.04,43.03,43.04,1100.0,30.1227,30.1297,30.1227,30.1297,1100.0
2010-03-30 12:50:00,43.04,43.06,43.03,43.06,8300.0,30.1297,30.1437,30.1227,30.1437,8300.0
2010-03-30 12:55:00,43.06,43.07,43.06,43.07,4800.0,30.1437,30.1507,30.1437,30.1507,4800.0
2010-03-30 13:00:00,43.06,43.06,43.03,43.04,4300.0,30.1437,30.1437,30.1227,30.1297,4300.0
2010-03-30 13:05:00,43.04,43.06,43.0,43.02,9800.0,30.1297,30.1437,30.1017,30.1157,9800.0
2010-03-30 13:10:00,43.01,43.04,42.99,42.99,8200.0,30.1087,30.1297,30.0947,30.0947,8200.0
2010-03-30 13:15:00,42.99,43.0,42.97,42.98,4300.0,30.0947,30.1017,30.0807,30.0877,4300.0
2010-03-30 13:20:00,42.97,42.98,42.94,42.94,4200.0,30.0807,30.0877,30.0597,30.0597,4200.0
2010-03-30 13:25:00,42.93,42.97,42.93,42.96,2700.0,30.0527,30.0807,30.0527,30.0737,2700.0
2010-03-30 13:30:00,42.96,42.99,42.95,42.99,2100.0,30.0737,30.0947,30.0667,30.0947,2100.0
2010-03-30 13:35:00,42.99,43.0,42.97,42.97,1200.0,30.0947,30.1017,30.0807,30.0807,1200.0
2010-03-30 13:40:00,42.98,42.99,42.96,42.97,2000.0,30.0877,30.0947,30.0737,30.0807,2000.0
2010-03-30 13:45:00,42.96,42.98,42.93,42.96,5500.0,30.0737,30.0877,30.0527,30.0737,5500.0
2010-03-30 13:50:00,42.97,43.01,42.97,43.0,2900.0,30.0807,30.1087,30.0807,30.1017,2900.0
2010-03-30 13:55:00,43.01,43.02,42.96,42.98,4100.0,30.1087,30.1157,30.0737,30.0877,4100.0
2010-03-30 14:00:00,42.96,42.99,42.96,42.97,3000.0,30.0737,30.0947,30.0737,30.0807,3000.0
2010-03-30 14:05:00,42.94,42.96,42.93,42.95,2400.0,30.0597,30.0737,30.0527,30.0667,2400.0
2010-03-30 14:10:00,42.96,42.97,42.95,42.96,1900.0,30.0737,30.0807,30.0667,30.0737,1900.0
2010-03-30 14:15:00,42.96,43.01,42.96,42.98,9500.0,30.0737,30.1087,30.0737,30.0877,9500.0
2010-03-30 14:20:00,42.98,43.02,42.98,43.01,2300.0,30.0877,30.1157,30.0877,30.1087,2300.0
2010-03-30 14:25:00,42.99,43.03,42.99,43.02,4300.0,30.0947,30.1227,30.0947,30.1157,4300.0
2010-03-30 14:30:00,43.03,43.05,43.01,43.05,3700.0,30.1227,30.1367,30.1087,30.1367,3700.0
2010-03-30 14:35:00,43.05,43.05,43.01,43.02,7500.0,30.1367,30.1367,30.1087,30.1157,7500.0
2010-03-30 14:40:00,43.02,43.02,43.0,43.02,3500.0,30.1157,30.1157,30.1017,30.1157,3500.0
2010-03-30 14:45:00,43.02,43.03,43.01,43.02,6700.0,30.1157,30.1227,30.1087,30.1157,6700.0
2010-03-30 14:50:00,43.02,43.04,43.01,43.04,3600.0,30.1157,30.1297,30.1087,30.1297,3600.0
2010-03-30 14:55:00,43.04,43.06,43.03,43.05,10200.0,30.1297,30.1437,30.1227,30.1367,10200.0
2010-03-30 15:00:00,43.06,43.07,43.05,43.06,8700.0,30.1437,30.1507,30.1367,30.1437,8700.0
2010-03-30 15:05:00,43.06,43.07,43.04,43.05,8600.0,30.1437,30.1507,30.1297,30.1367,8600.0
2010-03-30 15:10:00,43.05,43.07,43.01,43.02,9500.0,30.1367,30.1507,30.1087,30.1157,9500.0
2010-03-30 15:15:00,43.03,43.06,43.02,43.04,8300.0,30.1227,30.1437,30.1157,30.1297,8300.0
2010-03-30 15:20:00,43.05,43.06,43.04,43.05,8300.0,30.1367,30.1437,30.1297,30.1367,8300.0
2010-03-30 15:25:00,43.06,43.07,43.05,43.06,7300.0,30.1437,30.1507,30.1367,30.1437,7300.0
2010-03-30 15:30:00,43.05,43.1,43.05,43.1,9100.0,30.1367,30.1717,30.1367,30.1717,9100.0
2010-03-30 15:35:00,43.1,43.1,43.05,43.05,7900.0,30.1717,30.1717,30.1367,30.1367,7900.0
2010-03-30 15:40:00,43.05,43.08,43.03,43.04,22100.0,30.1367,30.1577,30.1227,30.1297,22100.0
2010-03-30 15:45:00,43.05,43.06,43.02,43.05,32700.0,30.1367,30.1437,30.1157,30.1367,32700.0
2010-03-30 15:50:00,43.04,43.05,43.03,43.04,11700.0,30.1297,30.1367,30.1227,30.1297,11700.0
2010-03-30 15:55:00,43.05,43.05,43.0,43.05,51200.0,30.1367,30.1367,30.1017,30.1367,51200.0
2010-03-31 09:30:00,42.93,43.07,42.84,42.91,24500.0,30.0527,30.1507,29.9897,30.0387,24500.0
2010-03-31 09:35:00,42.9,43.04,42.9,43.0,11000.0,30.0317,30.1297,30.0317,30.1017,11000.0
2010-03-31 09:40:00,43.01,43.03,42.94,42.99,31100.0,30.1087,30.1227,30.0597,30.0947,31100.0
2010-03-31 09:45:00,42.98,43.03,42.91,42.98,16000.0,30.0877,30.1227,30.0387,30.0877,16000.0
2010-03-31 09:50:00,42.98,43.0,42.97,42.99,10300.0,30.0877,30.1017,30.0807,30.0947,10300.0
2010-03-31 09:55:00,42.99,42.99,42.93,42.95,10600.0,30.0947,30.0947,30.0527,30.0667,10600.0
2010-03-31 10:00:00,42.97,43.01,42.94,42.95,7400.0,30.0807,30.1087,30.0597,30.0667,7400.0
2010-03-31 10:05:00,42.95,43.02,42.94,43.0,8600.0,30.0667,30.1157,30.0597,30.1017,8600.0
2010-03-31 10:10:00,43.01,43.01,42.92,42.95,4300.0,30.1087,30.1087,30.0457,30.0667,4300.0
2010-03-31 10:15:00,42.94,43.0,42.92,42.96,9300.0,30.0597,30.1017,30.0457,30.0737,9300.0
2010-03-31 10:20:00,42.98,43.03,42.94,43.03,9800.0,30.0877,30.1227,30.0597,30.1227,9800.0
2010-03-31 10:25:00,43.03,43.04,43.0,43.01,2300.0,30.1227,30.1297,30.1017,30.1087,2300.0
2010-03-31 10:30:00,43.01,43.05,43.01,43.02,6700.0,30.1087,30.1367,30.1087,30.1157,6700.0
2010-03-31 10:35:00,43.04,43.05,42.96,42.96,5800.0,30.1297,30.1367,30.0737,30.0737,5800.0
2010-03-31 10:40:00,42.93,42.96,42.93,42.93,12100.0,30.0527,30.0737,30.0527,30.0527,12100.0
2010-03-31 10:45:00,42.93,42.94,42.92,42.92,11500.0,30.0527,30.0597,30.0457,30.0457,11500.0
2010-03-31 10:50:00,42.92,42.93,42.92,42.92,7700.0,30.0457,30.0527,30.0457,30.0457,7700.0
2010-03-31 10:55:00,42.92,42.93,42.91,42.91,12100.0,30.0457,30.0527,30.0387,30.0387,12100.0
2010-03-31 11:00:00,42.91,42.91,42.87,42.88,8900.0,30.0387,30.0387,30.0107,30.0177,8900.0
2010-03-31 11:05:00,42.87,42.9,42.86,42.9,9200.0,30.0107,30.0317,30.0037,30.0317,9200.0
2010-03-31 11:10:00,42.9,42.9,42.87,42.88,7100.0,30.0317,30.0317,30.0107,30.0177,7100.0
2010-03-31 11:15:00,42.88,42.91,42.82,42.89,31200.0,30.0177,30.0387,29.9757,30.0247,31200.0
2010-03-31 11:20:00,42.89,42.93,42.83,42.91,23600.0,30.0247,30.0527,29.9827,30.0387,23600.0
2010-03-31 11:25:00,42.91,42.93,42.88,42.92,4500.0,30.0387,30.0527,30.0177,30.0457,4500.0
2010-03-31 11:30:00,42.91,42.97,42.91,42.92,12800.0,30.0387,30.0807,30.0387,30.0457,12800.0
2010-03-31 11:35:00,42.94,42.97,42.91,42.93,14400.0,30.0597,30.0807,30.0387,30.0527,14400.0
2010-03-31 11:40:00,42.93,42.99,42.91,42.94,14600.0,30.0527,30.0947,30.0387,30.0597,14600.0
2010-03-31 11:45:00,42.95,42.98,42.94,42.98,8900.0,30.0667,30.0877,30.0597,30.0877,8900.0
2010-03-31 11:50:00,42.97,42.97,42.94,42.94,1100.0,30.0807,30.0807,30.0597,30.0597,1100.0
2010-03-31 11:55:00,42.95,42.95,42.9,42.92,7300.0,30.0667,30.0667,30.0317,30.0457,7300.0
2010-03-31 12:00:00,42.91,42.92,42.9,42.92,4900.0,30.0387,30.0457,30.0317,30.0457,4900.0
2010-03-31 12:05:00,42.92,42.95,42.92,42.95,6400.0,30.0457,30.0667,30.0457,30.0667,6400.0
2010-03-31 12:10:00,42.95,42.95,42.93,42.93,3400.0,30.0667,30.0667,30.0527,30.0527,3400.0
2010-03-31 12:15:00,42.93,42.95,42.92,42.93,6800.0,30.0527,30.0667,30.0457,30.0527,6800.0
2010-03-31 12:20:00,42.95,42.95,42.93,42.94,6700.0,30.0667,30.0667,30.0527,30.0597,6700.0
2010-03-31 12:25:00,42.94,42.95,42.93,42.94,6600.0,30.0597,30.0667,30.0527,30.0597,6600.0
2010-03-31 12:30:00,42.93,42.93,42.9,42.9,4700.0,30.0527,30.0527,30.0317,30.0317,4700.0
2010-03-31 12:35:00,42.91,42.95,42.9,42.94,5900.0,30.0387,30.0667,30.0317,30.0597,5900.0
2010-03-31 12:40:00,42.95,42.96,42.9,42.92,17500.0,30.0667,30.0737,30.0317,30.0457,17500.0
2010-03-31 12:45:00,42.93,42.94,42.9,42.92,9900.0,30.0527,30.0597,30.0317,30.0457,9900.0
2010-03-31 12:50:00,42.9,42.92,42.9,42.91,3800.0,30.0317,30.0457,30.0317,30.0387,3800.0
2010-03-31 12:55:00,42.91,42.91,42.84,42.84,10200.0,30.0387,30.0387,29.9897,29.9897,10200.0
2010-03-31 13:00:00,42.85,42.86,42.82,42.84,7800.0,29.9967,30.0037,29.9757,29.9897,7800.0
2010-03-31 13:05:00,42.83,42.87,42.83,42.86,2900.0,29.9827,30.0107,29.9827,30.0037,2900.0
2010-03-31 13:10:00,42.87,42.88,42.87,42.88,1500.0,30.0107,30.0177,30.0107,30.0177,1500.0
2010-03-31 13:15:00,42.89,42.89,42.87,42.87,3700.0,30.0247,30.0247,30.0107,30.0107,3700.0
2010-03-31 13:20:00,42.86,42.86,42.83,42.84,3700.0,30.0037,30.0037,29.9827,29.9897,3700.0
2010-03-31 13:25:00,42.85,42.85,42.83,42.85,4500.0,29.9967,29.9967,29.9827,29.9967,4500.0
2010-03-31 13:30:00,42.84,42.86,42.84,42.86,4500.0,29.9897,30.0037,29.9897,30.0037,4500.0
2010-03-31 13:35:00,42.88,42.88,42.87,42.88,1300.0,30.0177,30.0177,30.0107,30.0177,1300.0
2010-03-31 13:40:00,42.87,42.9,42.87,42.9,3300.0,30.0107,30.0317,30.0107,30.0317,3300.0
2010-03-31 13:45:00,42.91,42.92,42.91,42.92,1500.0,30.0387,30.0457,30.0387,30.0457,1500.0
2010-03-31 13:50:00,42.91,42.92,42.91,42.92,1900.0,30.0387,30.0457,30.0387,30.0457,1900.0
2010-03-31 13:55:00,42.92,42.93,42.92,42.93,2200.0,30.0457,30.0527,30.0457,30.0527,2200.0
2010-03-31 14:00:00,42.92,42.97,42.92,42.96,2600.0,30.0457,30.0807,30.0457,30.0737,2600.0
2010-03-31 14:05:00,42.97,43.01,42.96,42.99,5500.0,30.0807,30.1087,30.0737,30.0947,5500.0
2010-03-31 14:10:00,42.98,43.0,42.94,42.95,5300.0,30.0877,30.1017,30.0597,30.0667,5300.0
2010-03-31 14:15:00,42.95,42.96,42.93,42.95,5000.0,30.0667,30.0737,30.0527,30.0667,5000.0
2010-03-31 14:20:00,42.95,42.96,42.95,42.96,2300.0,30.0667,30.0737,30.0667,30.0737,2300.0
2010-03-31 14:25:00,42.96,42.98,42.95,42.97,2600.0,30.0737,30.0877,30.0667,30.0807,2600.0
2010-03-31 14:30:00,42.96,42.97,42.95,42.97,2400.0,30.0737,30.0807,30.0667,30.0807,2400.0
2010-03-31 14:35:00,42.97,42.97,42.94,42.94,2800.0,30.0807,30.0807,30.0597,30.0597,2800.0
2010-03-31 14:40:00,42.95,42.95,42.91,42.91,6900.0,30.0667,30.0667,30.0387,30.0387,6900.0
2010-03-31 14:45:00,42.9,42.94,42.9,42.9,5600.0,30.0317,30.0597,30.0317,30.0317,5600.0
2010-03-31 14:50:00,42.89,42.93,42.89,42.91,7700.0,30.0247,30.0527,30.0247,30.0387,7700.0
2010-03-31 14:55:00,42.9,42.94,42.9,42.92,3100.0,30.0317,30.0597,30.0317,30.0457,3100.0
2010-03-31 15:00:00,42.92,42.92,42.88,42.92,7400.0,30.0457,30.0457,30.0177,30.0457,7400.0
2010-03-31 15:05:00,42.91,42.94,42.89,42.92,14100.0,30.0387,30.0597,30.0247,30.0457,14100.0
2010-03-31 15:10:00,42.91,42.95,42.91,42.93,5000.0,30.0387,30.0667,30.0387,30.0527,5000.0
2010-03-31 15:15:00,42.94,42.94,42.9,42.91,6200.0,30.0597,30.0597,30.0317,30.0387,6200.0
2010-03-31 15:20:00,42.91,42.91,42.88,42.88,8600.0,30.0387,30.0387,30.0177,30.0177,8600.0
2010-03-31 15:25:00,42.88,42.93,42.85,42.91,15700.0,30.0177,30.0527,29.9967,30.0387,15700.0
2010-03-31 15:30:00,42.92,42.93,42.87,42.88,9600.0,30.0457,30.0527,30.0107,30.0177,9600.0
2010-03-31 15:35:00,42.88,42.88,42.86,42.86,7900.0,30.0177,30.0177,30.0037,30.0037,7900.0
2010-03-31 15:40:00,42.87,42.87,42.84,42.84,25600.0,30.0107,30.0107,29.9897,29.9897,25600.0
2010-03-31 15:45:00,42.84,42.84,42.79,42.8,38200.0,29.9897,29.9897,29.9547,29.9617,38200.0
2010-03-31 15:50:00,42.8,42.85,42.79,42.81,31100.0,29.9617,29.9967,29.9547,29.9687,31100.0
2010-03-31 15:55:00,42.81,42.86,42.81,42.83,50900.0,29.9687,30.0037,29.9687,29.9827,50900.0
2010-04-01 09:30:00,43.0,43.09,42.79,43.06,15600.0,30.1017,30.1647,29.9547,30.1437,15600.0
2010-04-01 09:35:00,43.06,43.2,43.0,43.19,11100.0,30.1437,30.2417,30.1017,30.2347,11100.0
2010-04-01 09:40:00,43.18,43.25,43.17,43.22,6900.0,30.2277,30.2767,30.2207,30.2557,6900.0
2010-04-01 09:45:00,43.22,43.29,43.15,43.15,27000.0,30.2557,30.3047,30.2067,30.2067,27000.0
2010-04-01 09:50:00,43.16,43.21,43.15,43.19,9200.0,30.2137,30.2487,30.2067,30.2347,9200.0
2010-04-01 09:55:00,43.21,43.24,43.16,43.2,29200.0,30.2487,30.2697,30.2137,30.2417,29200.0
2010-04-01 10:00:00,43.2,43.24,43.14,43.17,24300.0,30.2417,30.2697,30.1997,30.2207,24300.0
2010-04-01 10:05:00,43.17,43.17,43.12,43.12,8500.0,30.2207,30.2207,30.1857,30.1857,8500.0
2010-04-01 10:10:00,43.13,43.17,43.12,43.15,2900.0,30.1927,30.2207,30.1857,30.2067,2900.0
2010-04-01 10:15:00,43.15,43.16,43.12,43.12,16700.0,30.2067,30.2137,30.1857,30.1857,16700.0
2010-04-01 10:20:00,43.12,43.12,43.08,43.12,8500.0,30.1857,30.1857,30.1577,30.1857,8500.0
2010-04-01 10:25:00,43.11,43.12,43.08,43.09,7100.0,30.1787,30.1857,30.1577,30.1647,7100.0
2010-04-01 10:30:00,43.09,43.11,43.05,43.09,14000.0,30.1647,30.1787,30.1367,30.1647,14000.0
2010-04-01 10:35:00,43.11,43.14,43.05,43.07,22600.0,30.1787,30.1997,30.1367,30.1507,22600.0
2010-04-01 10:40:00,43.07,43.1,43.06,43.08,9100.0,30.1507,30.1717,30.1437,30.1577,9100.0
2010-04-01 10:45:00,43.08,43.09,43.05,43.07,5800.0,30.1577,30.1647,30.1367,30.1507,5800.0
2010-04-01 10:50:00,43.07,43.08,43.02,43.04,3300.0,30.1507,30.1577,30.1157,30.1297,3300.0
2010-04-01 10:55:00,43.03,43.03,42.97,43.02,6100.0,30.1227,30.1227,30.0807,30.1157,6100.0
2010-04-01 11:00:00,43.0,43.04,43.0,43.03,4600.0,30.1017,30.1297,30.1017,30.1227,4600.0
2010-04-01 11:05:00,43.03,43.04,43.01,43.02,4200.0,30.1227,30.1297,30.1087,30.1157,4200.0
2010-04-01 11:10:00,43.01,43.05,42.99,43.04,4000.0,30.1087,30.1367,30.0947,30.1297,4000.0
2010-04-01 11:15:00,43.04,43.05,43.0,43.03,9700.0,30.1297,30.1367,30.1017,30.1227,9700.0
2010-04-01 11:20:00,43.02,43.03,42.98,42.98,2000.0,30.1157,30.1227,30.0877,30.0877,2000.0
2010-04-01 11:25:00,42.98,43.01,42.97,42.99,15500.0,30.0877,30.1087,30.0807,30.0947,15500.0
2010-04-01 11:30:00,42.98,43.0,42.98,42.99,6200.0,30.0877,30.1017,30.0877,30.0947,6200.0
2010-04-01 11:35:00,43.0,43.0,42.97,43.0,5600.0,30.1017,30.1017,30.0807,30.1017,5600.0
2010-04-01 11:40:00,43.0,43.02,42.99,43.02,1200.0,30.1017,30.1157,30.0947,30.1157,1200.0
2010-04-01 11:45:00,43.02,43.03,43.01,43.03,1400.0,30.1157,30.1227,30.1087,30.1227,1400.0
2010-04-01 11:50:00,43.02,43.03,42.98,42.98,5200.0,30.1157,30.1227,30.0877,30.0877,5200.0
2010-04-01 11:55:00,42.99,42.99,42.96,42.96,3100.0,30.0947,30.0947,30.0737,30.0737,3100.0
2010-04-01 12:00:00,42.96,42.96,42.94,42.95,2100.0,30.0737,30.0737,30.0597,30.0667,2100.0
2010-04-01 12:05:00,42.95,42.96,42.95,42.96,3100.0,30.0667,30.0737,30.0667,30.0737,3100.0
2010-04-01 12:10:00,42.96,42.97,42.96,42.97,1000.0,30.0737,30.0807,30.0737,30.0807,1000.0
2010-04-01 12:15:00,42.97,42.97,42.97,42.97,900.0,30.0807,30.0807,30.0807,30.0807,900.0
2010-04-01 12:20:00,42.97,43.0,42.96,43.0,7200.0,30.0807,30.1017,30.0737,30.1017,7200.0
2010-04-01 12:25:00,42.98,42.98,42.94,42.95,4400.0,30.0877,30.0877,30.0597,30.0667,4400.0
2010-04-01 12:30:00,42.94,42.95,42.94,42.94,2000.0,30.0597,30.0667,30.0597,30.0597,2000.0
2010-04-01 12:35:00,42.94,42.98,42.94,42.96,9500.0,30.0597,30.0877,30.0597,30.0737,9500.0
2010-04-01 12:40:00,42.97,42.98,42.95,42.98,8000.0,30.0807,30.0877,30.0667,30.0877,8000.0
2010-04-01 12:45:00,42.99,43.03,42.99,43.03,6500.0,30.0947,30.1227,30.0947,30.1227,6500.0
2010-04-01 12:50:00,43.03,43.04,43.02,43.03,3200.0,30.1227,30.1297,30.1157,30.1227,3200.0
2010-04-01 12:55:00,43.04,43.05,43.02,43.03,3400.0,30.1297,30.1367,30.1157,30.1227,3400.0
2010-04-01 13:00:00,43.03,43.03,43.01,43.01,2300.0,30.1227,30.1227,30.1087,30.1087,2300.0
2010-04-01 13:05:00,43.0,43.02,43.0,43.01,1700.0,30.1017,30.1157,30.1017,30.1087,1700.0
2010-04-01 13:10:00,43.01,43.05,43.01,43.04,3900.0,30.1087,30.1367,30.1087,30.1297,3900.0
2010-04-01 13:15:00,43.05,43.06,43.03,43.03,8800.0,30.1367,30.1437,30.1227,30.1227,8800.0
2010-04-01 13:20:00,43.02,43.04,43.02,43.03,2000.0,30.1157,30.1297,30.1157,30.1227,2000.0
2010-04-01 13:25:00,43.03,43.05,43.03,43.04,1700.0,30.1227,30.1367,30.1227,30.1297,1700.0
2010-04-01 13:30:00,43.05,43.05,43.02,43.03,2100.0,30.1367,30.1367,30.1157,30.1227,2100.0
2010-04-01 13:35:00,43.04,43.05,43.03,43.04,2500.0,30.1297,30.1367,30.1227,30.1297,2500.0
2010-04-01 13:40:00,43.04,43.05,43.0,43.02,6500.0,30.1297,30.1367,30.1017,30.1157,6500.0
2010-04-01 13:45:00,43.01,43.01,42.93,42.98,14800.0,30.1087,30.1087,30.0527,30.0877,14800.0
2010-04-01 13:50:00,42.98,42.99,42.97,42.98,2200.0,30.0877,30.0947,30.0807,30.0877,2200.0
2010-04-01 13:55:00,42.97,43.01,42.97,43.0,6700.0,30.0807,30.1087,30.0807,30.1017,6700.0
2010-04-01 14:00:00,43.0,43.01,42.98,42.99,5700.0,30.1017,30.1087,30.0877,30.0947,5700.0
2010-04-01 14:05:00,43.0,43.01,42.97,43.01,10300.0,30.1017,30.1087,30.0807,30.1087,10300.0
2010-04-01 14:10:00,43.0,43.01,42.98,42.98,10600.0,30.1017,30.1087,30.0877,30.0877,10600.0
2010-04-01 14:15:00,42.98,43.01,42.98,43.01,8400.0,30.0877,30.1087,30.0877,30.1087,8400.0
2010-04-01 14:20:00,43.01,43.01,42.99,43.01,4800.0,30.1087,30.1087,30.0947,30.1087,4800.0
2010-04-01 14:25:00,42.99,43.0,42.93,42.93,5600.0,30.0947,30.1017,30.0527,30.0527,5600.0
2010-04-01 14:30:00,42.94,42.98,42.92,42.95,8500.0,30.0597,30.0877,30.0457,30.0667,8500.0
2010-04-01 14:35:00,42.94,42.94,42.9,42.91,3300.0,30.0597,30.0597,30.0317,30.0387,3300.0
2010-04-01 14:40:00,42.9,42.92,42.85,42.92,12600.0,30.0317,30.0457,29.9967,30.0457,12600.0
2010-04-01 14:45:00,42.93,42.96,42.92,42.93,6100.0,30.0527,30.0737,30.0457,30.0527,6100.0
2010-04-01 14:50:00,42.93,42.99,42.93,42.98,11700.0,30.0527,30.0947,30.0527,30.0877,11700.0
2010-04-01 14:55:00,42.98,42.99,42.97,42.98,6000.0,30.0877,30.0947,30.0807,30.0877,6000.0
2010-04-01 15:00:00,42.98,42.99,42.95,42.95,16800.0,30.0877,30.0947,30.0667,30.0667,16800.0
2010-04-01 15:05:00,42.95,42.99,42.93,42.98,11700.0,30.0667,30.0947,30.0527,30.0877,11700.0
2010-04-01 15:10:00,42.99,43.0,42.97,42.97,4000.0,30.0947,30.1017,30.0807,30.0807,4000.0
2010-04-01 15:15:00,42.98,42.98,42.94,42.97,10200.0,30.0877,30.0877,30.0597,30.0807,10200.0
2010-04-01 15:20:00,42.98,43.0,42.98,42.98,7400.0,30.0877,30.1017,30.0877,30.0877,7400.0
2010-04-01 15:25:00,42.99,42.99,42.97,42.97,9000.0,30.0947,30.0947,30.0807,30.0807,9000.0
2010-04-01 15:30:00,42.98,43.02,42.98,43.01,22000.0,30.0877,30.1157,30.0877,30.1087,22000.0
2010-04-01 15:35:00,43.01,43.01,42.98,42.99,9200.0,30.1087,30.1087,30.0877,30.0947,9200.0
2010-04-01 15:40:00,43.0,43.0,42.98,42.99,20200.0,30.1017,30.1017,30.0877,30.0947,20200.0
2010-04-01 15:45:00,43.0,43.01,42.99,43.0,34100.0,30.1017,30.1087,30.0947,30.1017,34100.0
2010-04-01 15:50:00,42.98,43.03,42.98,43.02,26600.0,30.0877,30.1227,30.0877,30.1157,26600.0
2010-04-01 15:55:00,43.03,43.05,43.0,43.04,57800.0,30.1227,30.1367,30.1017,30.1297,57800.0
2010-04-05 09:30:00,43.17,43.25,43.17,43.21,13400.0,30.2207,30.2767,30.2207,30.2487,13400.0
2010-04-05 09:35:00,43.24,43.24,43.08,43.09,7800.0,30.2697,30.2697,30.1577,30.1647,7800.0
2010-04-05 09:40:00,43.09,43.11,43.04,43.11,13600.0,30.1647,30.1787,30.1297,30.1787,13600.0
2010-04-05 09:45:00,43.11,43.18,43.1,43.18,9500.0,30.1787,30.2277,30.1717,30.2277,9500.0
2010-04-05 09:50:00,43.17,43.24,43.17,43.24,5400.0,30.2207,30.2697,30.2207,30.2697,5400.0
2010-04-05 09:55:00,43.25,43.25,43.22,43.24,2400.0,30.2767,30.2767,30.2557,30.2697,2400.0
2010-04-05 10:00:00,43.25,43.3,43.24,43.29,12400.0,30.2767,30.3117,30.2697,30.3047,12400.0
2010-04-05 10:05:00,43.3,43.32,43.27,43.27,12900.0,30.3117,30.3257,30.2907,30.2907,12900.0
2010-04-05 10:10:00,43.26,43.39,43.23,43.37,13500.0,30.2837,30.3747,30.2627,30.3607,13500.0
2010-04-05 10:15:00,43.38,43.38,43.34,43.34,9900.0,30.3677,30.3677,30.3397,30.3397,9900.0
2010-04-05 10:20:00,43.34,43.39,43.34,43.34,8100.0,30.3397,30.3747,30.3397,30.3397,8100.0
2010-04-05 10:25:00,43.35,43.35,43.28,43.28,10700.0,30.3467,30.3467,30.2977,30.2977,10700.0
2010-04-05 10:30:00,43.29,43.29,43.26,43.26,4200.0,30.3047,30.3047,30.2837,30.2837,4200.0
2010-04-05 10:35:00,43.27,43.35,43.26,43.31,18100.0,30.2907,30.3467,30.2837,30.3187,18100.0
2010-04-05 10:40:00,43.31,43.31,43.23,43.25,20600.0,30.3187,30.3187,30.2627,30.2767,20600.0
2010-04-05 10:45:00,43.24,43.29,43.24,43.29,4900.0,30.2697,30.3047,30.2697,30.3047,4900.0
2010-04-05 10:50:00,43.3,43.33,43.3,43.32,10800.0,30.3117,30.3327,30.3117,30.3257,10800.0
2010-04-05 10:55:00,43.33,43.37,43.33,43.33,16300.0,30.3327,30.3607,30.3327,30.3327,16300.0
2010-04-05 11:00:00,43.33,43.35,43.3,43.31,15300.0,30.3327,30.3467,30.3117,30.3187,15300.0
2010-04-05 11:05:00,43.32,43.33,43.26,43.33,17900.0,30.3257,30.3327,30.2837,30.3327,17900.0
2010-04-05 11:10:00,43.33,43.36,43.33,43.35,4200.0,30.3327,30.3537,30.3327,30.3467,4200.0
2010-04-05 11:15:00,43.35,43.38,43.35,43.38,7500.0,30.3467,30.3677,30.3467,30.3677,7500.0
2010-04-05 11:20:00,43.37,43.4,43.37,43.39,8700.0,30.3607,30.3817,30.3607,30.3747,8700.0
2010-04-05 11:25:00,43.39,43.43,43.38,43.42,8600.0,30.3747,30.4027,30.3677,30.3957,8600.0
2010-04-05 11:30:00,43.42,43.43,43.4,43.41,9100.0,30.3957,30.4027,30.3817,30.3887,9100.0
2010-04-05 11:35:00,43.41,43.42,43.36,43.36,5000.0,30.3887,30.3957,30.3537,30.3537,5000.0
2010-04-05 11:40:00,43.36,43.37,43.36,43.37,2000.0,30.3537,30.3607,30.3537,30.3607,2000.0
2010-04-05 11:45:00,43.36,43.39,43.35,43.37,11700.0,30.3537,30.3747,30.3467,30.3607,11700.0
2010-04-05 11:50:00,43.34,43.34,43.34,43.34,700.0,30.3397,30.3397,30.3397,30.3397,700.0
2010-04-05 11:55:00,43.34,43.34,43.33,43.33,1400.0,30.3397,30.3397,30.3327,30.3327,1400.0
2010-04-05 12:00:00,43.33,43.34,43.33,43.33,3000.0,30.3327,30.3397,30.3327,30.3327,3000.0
2010-04-05 12:05:00,43.33,43.33,43.28,43.28,4100.0,30.3327,30.3327,30.2977,30.2977,4100.0
2010-04-05 12:10:00,43.28,43.29,43.27,43.27,10500.0,30.2977,30.3047,30.2907,30.2907,10500.0
2010-04-05 12:15:00,43.27,43.28,43.27,43.27,2600.0,30.2907,30.2977,30.2907,30.2907,2600.0
2010-04-05 12:20:00,43.27,43.28,43.27,43.28,2300.0,30.2907,30.2977,30.2907,30.2977,2300.0
2010-04-05 12:25:00,43.28,43.28,43.26,43.26,5800.0,30.2977,30.2977,30.2837,30.2837,5800.0
2010-04-05 12:30:00,43.26,43.27,43.25,43.26,8400.0,30.2837,30.2907,30.2767,30.2837,8400.0
2010-04-05 12:35:00,43.26,43.26,43.22,43.22,8000.0,30.2837,30.2837,30.2557,30.2557,8000.0
2010-04-05 12:40:00,43.23,43.23,43.21,43.22,2700.0,30.2627,30.2627,30.2487,30.2557,2700.0
2010-04-05 12:45:00,43.22,43.24,43.21,43.24,14200.0,30.2557,30.2697,30.2487,30.2697,14200.0
2010-04-05 12:50:00,43.23,43.28,43.23,43.28,5800.0,30.2627,30.2977,30.2627,30.2977,5800.0
2010-04-05 12:55:00,43.28,43.28,43.26,43.26,4000.0,30.2977,30.2977,30.2837,30.2837,4000.0
2010-04-05 13:00:00,43.26,43.3,43.26,43.3,7500.0,30.2837,30.3117,30.2837,30.3117,7500.0
2010-04-05 13:05:00,43.3,43.3,43.29,43.29,8200.0,30.3117,30.3117,30.3047,30.3047,8200.0
2010-04-05 13:10:00,43.28,43.31,43.28,43.31,7100.0,30.2977,30.3187,30.2977,30.3187,7100.0
2010-04-05 13:15:00,43.31,43.35,43.31,43.35,2100.0,30.3187,30.3467,30.3187,30.3467,2100.0
2010-04-05 13:20:00,43.34,43.35,43.32,43.34,3900.0,30.3397,30.3467,30.3257,30.3397,3900.0
2010-04-05 13:25:00,43.33,43.36,43.33,43.36,4200.0,30.3327,30.3537,30.3327,30.3537,4200.0
2010-04-05 13:30:00,43.36,43.38,43.36,43.38,3700.0,30.3537,30.3677,30.3537,30.3677,3700.0
2010-04-05 13:35:00,43.38,43.38,43.34,43.35,10000.0,30.3677,30.3677,30.3397,30.3467,10000.0
2010-04-05 13:40:00,43.36,43.36,43.32,43.32,3700.0,30.3537,30.3537,30.3257,30.3257,3700.0
2010-04-05 13:45:00,43.32,43.32,43.29,43.31,3800.0,30.3257,30.3257,30.3047,30.3187,3800.0
2010-04-05 13:50:00,43.29,43.32,43.29,43.32,4700.0,30.3047,30.3257,30.3047,30.3257,4700.0
2010-04-05 13:55:00,43.33,43.34,43.31,43.34,3100.0,30.3327,30.3397,30.3187,30.3397,3100.0
2010-04-05 14:00:00,43.34,43.34,43.3,43.3,5700.0,30.3397,30.3397,30.3117,30.3117,5700.0
2010-04-05 14:05:00,43.29,43.29,43.28,43.28,2500.0,30.3047,30.3047,30.2977,30.2977,2500.0
2010-04-05 14:10:00,43.28,43.29,43.28,43.28,5100.0,30.2977,30.3047,30.2977,30.2977,5100.0
2010-04-05 14:15:00,43.28,43.28,43.26,43.28,4400.0,30.2977,30.2977,30.2837,30.2977,4400.0
2010-04-05 14:20:00,43.27,43.28,43.24,43.24,7900.0,30.2907,30.2977,30.2697,30.2697,7900.0
2010-04-05 14:25:00,43.23,43.25,43.23,43.25,4900.0,30.2627,30.2767,30.2627,30.2767,4900.0
2010-04-05 14:30:00,43.25,43.25,43.23,43.24,8900.0,30.2767,30.2767,30.2627,30.2697,8900.0
2010-04-05 14:35:00,43.24,43.27,43.24,43.26,11500.0,30.2697,30.2907,30.2697,30.2837,11500.0
2010-04-05 14:40:00,43.26,43.3,43.26,43.29,8600.0,30.2837,30.3117,30.2837,30.3047,8600.0
2010-04-05 14:45:00,43.29,43.3,43.28,43.28,7600.0,30.3047,30.3117,30.2977,30.2977,7600.0
2010-04-05 14:50:00,43.29,43.29,43.26,43.27,5800.0,30.3047,30.3047,30.2837,30.2907,5800.0
2010-04-05 14:55:00,43.26,43.28,43.26,43.27,13600.0,30.2837,30.2977,30.2837,30.2907,13600.0
2010-04-05 15:00:00,43.27,43.27,43.24,43.26,9900.0,30.2907,30.2907,30.2697,30.2837,9900.0
2010-04-05 15:05:00,43.26,43.27,43.25,43.25,6900.0,30.2837,30.2907,30.2767,30.2767,6900.0
2010-04-05 15:10:00,43.25,43.26,43.25,43.26,2100.0,30.2767,30.2837,30.2767,30.2837,2100.0
2010-04-05 15:15:00,43.25,43.26,43.25,43.26,3700.0,30.2767,30.2837,30.2767,30.2837,3700.0
2010-04-05 15:20:00,43.26,43.29,43.25,43.27,13500.0,30.2837,30.3047,30.2767,30.2907,13500.0
2010-04-05 15:25:00,43.28,43.28,43.25,43.25,11100.0,30.2977,30.2977,30.2767,30.2767,11100.0
2010-04-05 15:30:00,43.25,43.26,43.2,43.2,27400.0,30.2767,30.2837,30.2417,30.2417,27400.0
2010-04-05 15:35:00,43.2,43.23,43.18,43.19,25100.0,30.2417,30.2627,30.2277,30.2347,25100.0
2010-04-05 15:40:00,43.19,43.2,43.18,43.19,18300.0,30.2347,30.2417,30.2277,30.2347,18300.0
2010-04-05 15:45:00,43.18,43.25,43.18,43.24,30700.0,30.2277,30.2767,30.2277,30.2697,30700.0
2010-04-05 15:50:00,43.25,43.25,43.21,43.23,29500.0,30.2767,30.2767,30.2487,30.2627,29500.0
2010-04-05 15:55:00,43.23,43.26,43.22,43.25,46000.0,30.2627,30.2837,30.2557,30.2767,46000.0
2010-04-06 09:30:00,43.07,43.2,43.07,43.14,7600.0,30.1507,30.2417,30.1507,30.1997,7600.0
2010-04-06 09:35:00,43.14,43.14,43.05,43.07,4800.0,30.1997,30.1997,30.1367,30.1507,4800.0
2010-04-06 09:40:00,43.08,43.09,43.04,43.04,9600.0,30.1577,30.1647,30.1297,30.1297,9600.0
2010-04-06 09:45:00,43.05,43.14,43.03,43.13,5000.0,30.1367,30.1997,30.1227,30.1927,5000.0
2010-04-06 09:50:00,43.13,43.16,43.12,43.15,6500.0,30.1927,30.2137,30.1857,30.2067,6500.0
2010-04-06 09:55:00,43.16,43.21,43.16,43.21,2600.0,30.2137,30.2487,30.2137,30.2487,2600.0
2010-04-06 10:00:00,43.2,43.25,43.19,43.24,8600.0,30.2417,30.2767,30.2347,30.2697,8600.0
2010-04-06 10:05:00,43.25,43.25,43.23,43.24,6000.0,30.2767,30.2767,30.2627,30.2697,6000.0
2010-04-06 10:10:00,43.24,43.24,43.2,43.22,3200.0,30.2697,30.2697,30.2417,30.2557,3200.0
2010-04-06 10:15:00,43.22,43.22,43.17,43.17,5700.0,30.2557,30.2557,30.2207,30.2207,5700.0
2010-04-06 10:20:00,43.17,43.19,43.15,43.16,9700.0,30.2207,30.2347,30.2067,30.2137,9700.0
2010-04-06 10:25:00,43.16,43.22,43.15,43.22,8000.0,30.2137,30.2557,30.2067,30.2557,8000.0
2010-04-06 10:30:00,43.23,43.24,43.17,43.17,7800.0,30.2627,30.2697,30.2207,30.2207,7800.0
2010-04-06 10:35:00,43.18,43.18,43.16,43.16,4200.0,30.2277,30.2277,30.2137,30.2137,4200.0
2010-04-06 10:40:00,43.17,43.17,43.11,43.11,12100.0,30.2207,30.2207,30.1787,30.1787,12100.0
2010-04-06 10:45:00,43.11,43.12,43.11,43.11,4200.0,30.1787,30.1857,30.1787,30.1787,4200.0
2010-04-06 10:50:00,43.12,43.14,43.09,43.09,12700.0,30.1857,30.1997,30.1647,30.1647,12700.0
2010-04-06 10:55:00,43.09,43.1,43.08,43.09,7600.0,30.1647,30.1717,30.1577,30.1647,7600.0
2010-04-06 11:00:00,43.09,43.1,43.0,43.02,21100.0,30.1647,30.1717,30.1017,30.1157,21100.0
2010-04-06 11:05:00,43.02,43.03,43.01,43.02,10600.0,30.1157,30.1227,30.1087,30.1157,10600.0
2010-04-06 11:10:00,43.02,43.04,43.02,43.03,3900.0,30.1157,30.1297,30.1157,30.1227,3900.0
2010-04-06 11:15:00,43.03,43.04,43.03,43.03,6100.0,30.1227,30.1297,30.1227,30.1227,6100.0
2010-04-06 11:20:00,43.03,43.03,43.0,43.01,8400.0,30.1227,30.1227,30.1017,30.1087,8400.0
2010-04-06 11:25:00,43.01,43.02,42.99,43.02,4600.0,30.1087,30.1157,30.0947,30.1157,4600.0
2010-04-06 11:30:00,43.01,43.01,42.97,42.98,17200.0,30.1087,30.1087,30.0807,30.0877,17200.0
2010-04-06 11:35:00,42.97,42.97,42.94,42.96,6700.0,30.0807,30.0807,30.0597,30.0737,6700.0
2010-04-06 11:40:00,42.96,42.98,42.95,42.96,15500.0,30.0737,30.0877,30.0667,30.0737,15500.0
2010-04-06 11:45:00,42.97,42.97,42.96,42.96,2400.0,30.0807,30.0807,30.0737,30.0737,2400.0
2010-04-06 11:50:00,42.97,42.98,42.96,42.97,6500.0,30.0807,30.0877,30.0737,30.0807,6500.0
2010-04-06 11:55:00,42.98,42.99,42.97,42.99,4900.0,30.0877,30.0947,30.0807,30.0947,4900.0
2010-04-06 12:00:00,42.99,43.02,42.99,43.01,2500.0,30.0947,30.1157,30.0947,30.1087,2500.0
2010-04-06 12:05:00,43.02,43.07,43.02,43.05,4800.0,30.1157,30.1507,30.1157,30.1367,4800.0
2010-04-06 12:10:00,43.06,43.07,43.05,43.06,2900.0,30.1437,30.1507,30.1367,30.1437,2900.0
2010-04-06 12:15:00,43.06,43.1,43.06,43.1,6300.0,30.1437,30.1717,30.1437,30.1717,6300.0
2010-04-06 12:20:00,43.1,43.14,43.09,43.14,8800.0,30.1717,30.1997,30.1647,30.1997,8800.0
2010-04-06 12:25:00,43.14,43.14,43.13,43.14,4200.0,30.1997,30.1997,30.1927,30.1997,4200.0
2010-04-06 12:30:00,43.14,43.16,43.14,43.15,9400.0,30.1997,30.2137,30.1997,30.2067,9400.0
2010-04-06 12:35:00,43.15,43.15,43.11,43.11,7800.0,30.2067,30.2067,30.1787,30.1787,7800.0
2010-04-06 12:40:00,43.11,43.12,43.11,43.12,4500.0,30.1787,30.1857,30.1787,30.1857,4500.0
2010-04-06 12:45:00,43.11,43.12,43.11,43.11,5900.0,30.1787,30.1857,30.1787,30.1787,5900.0
2010-04-06 12:50:00,43.12,43.13,43.1,43.1,10300.0,30.1857,30.1927,30.1717,30.1717,10300.0
2010-04-06 12:55:00,43.1,43.12,43.1,43.12,4900.0,30.1717,30.1857,30.1717,30.1857,4900.0
2010-04-06 13:00:00,43.12,43.14,43.11,43.13,9800.0,30.1857,30.1997,30.1787,30.1927,9800.0
2010-04-06 13:05:00,43.13,43.13,43.12,43.13,5000.0,30.1927,30.1927,30.1857,30.1927,5000.0
2010-04-06 13:10:00,43.12,43.13,43.12,43.13,4900.0,30.1857,30.1927,30.1857,30.1927,4900.0
2010-04-06 13:15:00,43.12,43.13,43.09,43.09,8100.0,30.1857,30.1927,30.1647,30.1647,8100.0
2010-04-06 13:20:00,43.09,43.1,43.09,43.09,4200.0,30.1647,30.1717,30.1647,30.1647,4200.0
2010-04-06 13:25:00,43.09,43.1,43.09,43.09,3600.0,30.1647,30.1717,30.1647,30.1647,3600.0
2010-04-06 13:30:00,43.1,43.15,43.1,43.15,12300.0,30.1717,30.2067,30.1717,30.2067,12300.0
2010-04-06 13:35:00,43.16,43.16,43.15,43.15,2200.0,30.2137,30.2137,30.2067,30.2067,2200.0
2010-04-06 13:40:00,43.15,43.19,43.15,43.18,4800.0,30.2067,30.2347,30.2067,30.2277,4800.0
2010-04-06 13:45:00,43.19,43.19,43.16,43.16,11900.0,30.2347,30.2347,30.2137,30.2137,11900.0
2010-04-06 13:50:00,43.15,43.16,43.15,43.16,3500.0,30.2067,30.2137,30.2067,30.2137,3500.0
2010-04-06 13:55:00,43.16,43.16,43.15,43.15,5600.0,30.2137,30.2137,30.2067,30.2067,5600.0
2010-04-06 14:00:00,43.15,43.16,43.15,43.15,6000.0,30.2067,30.2137,30.2067,30.2067,6000.0
2010-04-06 14:05:00,43.15,43.2,43.15,43.19,8100.0,30.2067,30.2417,30.2067,30.2347,8100.0
2010-04-06 14:10:00,43.19,43.22,43.19,43.22,6500.0,30.2347,30.2557,30.2347,30.2557,6500.0
2010-04-06 14:15:00,43.22,43.22,43.21,43.22,3900.0,30.2557,30.2557,30.2487,30.2557,3900.0
2010-04-06 14:20:00,43.21,43.23,43.21,43.23,5800.0,30.2487,30.2627,30.2487,30.2627,5800.0
2010-04-06 14:25:00,43.23,43.25,43.22,43.24,6300.0,30.2627,30.2767,30.2557,30.2697,6300.0
2010-04-06 14:30:00,43.25,43.27,43.24,43.27,9100.0,30.2767,30.2907,30.2697,30.2907,9100.0
2010-04-06 14:35:00,43.27,43.31,43.27,43.31,9000.0,30.2907,30.3187,30.2907,30.3187,9000.0
2010-04-06 14:40:00,43.31,43.31,43.3,43.3,6500.0,30.3187,30.3187,30.3117,30.3117,6500.0
2010-04-06 14:45:00,43.31,43.33,43.3,43.33,7700.0,30.3187,30.3327,30.3117,30.3327,7700.0
2010-04-06 14:50:00,43.33,43.34,43.32,43.33,12500.0,30.3327,30.3397,30.3257,30.3327,12500.0
2010-04-06 14:55:00,43.33,43.33,43.32,43.33,4600.0,30.3327,30.3327,30.3257,30.3327,4600.0
2010-04-06 15:00:00,43.33,43.33,43.32,43.33,4900.0,30.3327,30.3327,30.3257,30.3327,4900.0
2010-04-06 15:05:00,43.33,43.33,43.27,43.28,22700.0,30.3327,30.3327,30.2907,30.2977,22700.0
2010-04-06 15:10:00,43.28,43.28,43.25,43.25,7900.0,30.2977,30.2977,30.2767,30.2767,7900.0
2010-04-06 15:15:00,43.25,43.26,43.25,43.26,10600.0,30.2767,30.2837,30.2767,30.2837,10600.0
2010-04-06 15:20:00,43.26,43.26,43.23,43.24,14300.0,30.2837,30.2837,30.2627,30.2697,14300.0
2010-04-06 15:25:00,43.24,43.25,43.23,43.24,13000.0,30.2697,30.2767,30.2627,30.2697,13000.0
2010-04-06 15:30:00,43.24,43.26,43.23,43.26,17200.0,30.2697,30.2837,30.2627,30.2837,17200.0
2010-04-06 15:35:00,43.26,43.28,43.26,43.28,12100.0,30.2837,30.2977,30.2837,30.2977,12100.0
2010-04-06 15:40:00,43.28,43.3,43.27,43.29,16300.0,30.2977,30.3117,30.2907,30.3047,16300.0
2010-04-06 15:45:00,43.3,43.34,43.29,43.34,42100.0,30.3117,30.3397,30.3047,30.3397,42100.0
2010-04-06 15:50:00,43.34,43.35,43.31,43.31,39000.0,30.3397,30.3467,30.3187,30.3187,39000.0
2010-04-06 15:55:00,43.32,43.35,43.32,43.35,55000.0,30.3257,30.3467,30.3257,30.3467,55000.0
2010-04-07 09:30:00,43.34,43.34,43.15,43.18,16200.0,30.3397,30.3397,30.2067,30.2277,16200.0
2010-04-07 09:35:00,43.15,43.18,43.02,43.02,22700.0,30.2067,30.2277,30.1157,30.1157,22700.0
2010-04-07 09:40:00,43.02,43.23,43.01,43.18,15000.0,30.1157,30.2627,30.1087,30.2277,15000.0
2010-04-07 09:45:00,43.2,43.2,43.1,43.17,10500.0,30.2417,30.2417,30.1717,30.2207,10500.0
2010-04-07 09:50:00,43.18,43.3,43.18,43.26,19900.0,30.2277,30.3117,30.2277,30.2837,19900.0
2010-04-07 09:55:00,43.25,43.27,43.23,43.27,3100.0,30.2767,30.2907,30.2627,30.2907,3100.0
2010-04-07 10:00:00,43.27,43.27,43.15,43.17,5500.0,30.2907,30.2907,30.2067,30.2207,5500.0
2010-04-07 10:05:00,43.16,43.21,43.16,43.19,4000.0,30.2137,30.2487,30.2137,30.2347,4000.0
2010-04-07 10:10:00,43.19,43.21,43.18,43.19,5200.0,30.2347,30.2487,30.2277,30.2347,5200.0
2010-04-07 10:15:00,43.19,43.23,43.16,43.22,8500.0,30.2347,30.2627,30.2137,30.2557,8500.0
2010-04-07 10:20:00,43.22,43.23,43.19,43.2,6300.0,30.2557,30.2627,30.2347,30.2417,6300.0
2010-04-07 10:25:00,43.21,43.32,43.21,43.29,8300.0,30.2487,30.3257,30.2487,30.3047,8300.0
2010-04-07 10:30:00,43.27,43.27,43.15,43.17,13900.0,30.2907,30.2907,30.2067,30.2207,13900.0
2010-04-07 10:35:00,43.17,43.22,43.14,43.21,6200.0,30.2207,30.2557,30.1997,30.2487,6200.0
2010-04-07 10:40:00,43.21,43.21,43.08,43.08,8600.0,30.2487,30.2487,30.1577,30.1577,8600.0
2010-04-07 10:45:00,43.08,43.12,43.06,43.1,4200.0,30.1577,30.1857,30.1437,30.1717,4200.0
2010-04-07 10:50:00,43.11,43.12,43.07,43.08,3700.0,30.1787,30.1857,30.1507,30.1577,3700.0
2010-04-07 10:55:00,43.08,43.12,43.08,43.1,3000.0,30.1577,30.1857,30.1577,30.1717,3000.0
2010-04-07 11:00:00,43.1,43.17,43.08,43.17,12900.0,30.1717,30.2207,30.1577,30.2207,12900.0
2010-04-07 11:05:00,43.17,43.21,43.16,43.21,5000.0,30.2207,30.2487,30.2137,30.2487,5000.0
2010-04-07 11:10:00,43.22,43.27,43.2,43.27,10000.0,30.2557,30.2907,30.2417,30.2907,10000.0
2010-04-07 11:15:00,43.27,43.27,43.26,43.27,7100.0,30.2907,30.2907,30.2837,30.2907,7100.0
2010-04-07 11:20:00,43.26,43.26,43.2,43.21,7100.0,30.2837,30.2837,30.2417,30.2487,7100.0
2010-04-07 11:25:00,43.21,43.24,43.21,43.24,3000.0,30.2487,30.2697,30.2487,30.2697,3000.0
2010-04-07 11:30:00,43.24,43.26,43.23,43.24,8900.0,30.2697,30.2837,30.2627,30.2697,8900.0
2010-04-07 11:35:00,43.23,43.25,43.19,43.25,17100.0,30.2627,30.2767,30.2347,30.2767,17100.0
2010-04-07 11:40:00,43.26,43.26,43.2,43.25,4100.0,30.2837,30.2837,30.2417,30.2767,4100.0
2010-04-07 11:45:00,43.26,43.27,43.25,43.26,10800.0,30.2837,30.2907,30.2767,30.2837,10800.0
2010-04-07 11:50:00,43.27,43.28,43.26,43.26,9500.0,30.2907,30.2977,30.2837,30.2837,9500.0
2010-04-07 11:55:00,43.26,43.26,43.23,43.24,6400.0,30.2837,30.2837,30.2627,30.2697,6400.0
2010-04-07 12:00:00,43.25,43.25,43.18,43.18,6300.0,30.2767,30.2767,30.2277,30.2277,6300.0
2010-04-07 12:05:00,43.19,43.24,43.19,43.22,4400.0,30.2347,30.2697,30.2347,30.2557,4400.0
2010-04-07 12:10:00,43.23,43.25,43.22,43.25,6800.0,30.2627,30.2767,30.2557,30.2767,6800.0
2010-04-07 12:15:00,43.24,43.25,43.22,43.22,4200.0,30.2697,30.2767,30.2557,30.2557,4200.0
2010-04-07 12:20:00,43.21,43.23,43.21,43.23,6800.0,30.2487,30.2627,30.2487,30.2627,6800.0
2010-04-07 12:25:00,43.23,43.25,43.23,43.24,3200.0,30.2627,30.2767,30.2627,30.2697,3200.0
2010-04-07 12:30:00,43.25,43.25,43.24,43.24,3600.0,30.2767,30.2767,30.2697,30.2697,3600.0
2010-04-07 12:35:00,43.24,43.25,43.22,43.24,6800.0,30.2697,30.2767,30.2557,30.2697,6800.0
2010-04-07 12:40:00,43.23,43.24,43.22,43.22,4700.0,30.2627,30.2697,30.2557,30.2557,4700.0
2010-04-07 12:45:00,43.23,43.24,43.22,43.22,3300.0,30.2627,30.2697,30.2557,30.2557,3300.0
2010-04-07 12:50:00,43.23,43.25,43.22,43.24,4600.0,30.2627,30.2767,30.2557,30.2697,4600.0
2010-04-07 12:55:00,43.24,43.25,43.24,43.25,6000.0,30.2697,30.2767,30.2697,30.2767,6000.0
2010-04-07 13:00:00,43.25,43.3,43.24,43.3,18300.0,30.2767,30.3117,30.2697,30.3117,18300.0
2010-04-07 13:05:00,43.3,43.3,43.27,43.27,5800.0,30.3117,30.3117,30.2907,30.2907,5800.0
2010-04-07 13:10:00,43.28,43.3,43.28,43.28,8500.0,30.2977,30.3117,30.2977,30.2977,8500.0
2010-04-07 13:15:00,43.29,43.29,43.28,43.29,18200.0,30.3047,30.3047,30.2977,30.3047,18200.0
2010-04-07 13:20:00,43.29,43.33,43.28,43.33,15100.0,30.3047,30.3327,30.2977,30.3327,15100.0
2010-04-07 13:25:00,43.34,43.37,43.34,43.37,5800.0,30.3397,30.3607,30.3397,30.3607,5800.0
2010-04-07 13:30:00,43.38,43.38,43.34,43.35,4900.0,30.3677,30.3677,30.3397,30.3467,4900.0
2010-04-07 13:35:00,43.35,43.36,43.35,43.35,3400.0,30.3467,30.3537,30.3467,30.3467,3400.0
2010-04-07 13:40:00,43.36,43.37,43.31,43.35,10000.0,30.3537,30.3607,30.3187,30.3467,10000.0
2010-04-07 13:45:00,43.35,43.37,43.34,43.35,9100.0,30.3467,30.3607,30.3397,30.3467,9100.0
2010-04-07 13:50:00,43.36,43.4,43.35,43.37,9000.0,30.3537,30.3817,30.3467,30.3607,9000.0
2010-04-07 13:55:00,43.38,43.4,43.34,43.36,14300.0,30.3677,30.3817,30.3397,30.3537,14300.0
2010-04-07 14:00:00,43.36,43.39,43.34,43.36,13500.0,30.3537,30.3747,30.3397,30.3537,13500.0
2010-04-07 14:05:00,43.36,43.38,43.36,43.38,5100.0,30.3537,30.3677,30.3537,30.3677,5100.0
2010-04-07 14:10:00,43.38,43.39,43.37,43.37,10800.0,30.3677,30.3747,30.3607,30.3607,10800.0
2010-04-07 14:15:00,43.37,43.39,43.36,43.38,16900.0,30.3607,30.3747,30.3537,30.3677,16900.0
2010-04-07 14:20:00,43.38,43.38,43.34,43.38,11000.0,30.3677,30.3677,30.3397,30.3677,11000.0
2010-04-07 14:25:00,43.37,43.38,43.34,43.35,18800.0,30.3607,30.3677,30.3397,30.3467,18800.0
2010-04-07 14:30:00,43.35,43.35,43.29,43.34,10800.0,30.3467,30.3467,30.3047,30.3397,10800.0
2010-04-07 14:35:00,43.34,43.36,43.33,43.35,8800.0,30.3397,30.3537,30.3327,30.3467,8800.0
2010-04-07 14:40:00,43.35,43.38,43.31,43.36,14200.0,30.3467,30.3677,30.3187,30.3537,14200.0
2010-04-07 14:45:00,43.35,43.36,43.31,43.31,21400.0,30.3467,30.3537,30.3187,30.3187,21400.0
2010-04-07 14:50:00,43.31,43.36,43.29,43.3,40800.0,30.3187,30.3537,30.3047,30.3117,40800.0
2010-04-07 14:55:00,43.29,43.3,43.24,43.26,22600.0,30.3047,30.3117,30.2697,30.2837,22600.0
2010-04-07 15:00:00,43.26,43.26,43.22,43.26,36400.0,30.2837,30.2837,30.2557,30.2837,36400.0
2010-04-07 15:05:00,43.26,43.26,43.2,43.2,34600.0,30.2837,30.2837,30.2417,30.2417,34600.0
2010-04-07 15:10:00,43.21,43.24,43.17,43.23,49900.0,30.2487,30.2697,30.2207,30.2627,49900.0
2010-04-07 15:15:00,43.23,43.26,43.22,43.25,32900.0,30.2627,30.2837,30.2557,30.2767,32900.0
2010-04-07 15:20:00,43.26,43.28,43.24,43.25,41400.0,30.2837,30.2977,30.2697,30.2767,41400.0
2010-04-07 15:25:00,43.25,43.31,43.23,43.23,21900.0,30.2767,30.3187,30.2627,30.2627,21900.0
2010-04-07 15:30:00,43.23,43.28,43.22,43.27,23000.0,30.2627,30.2977,30.2557,30.2907,23000.0
2010-04-07 15:35:00,43.27,43.3,43.26,43.28,29400.0,30.2907,30.3117,30.2837,30.2977,29400.0
2010-04-07 15:40:00,43.27,43.29,43.25,43.29,33400.0,30.2907,30.3047,30.2767,30.3047,33400.0
2010-04-07 15:45:00,43.29,43.31,43.26,43.3,22200.0,30.3047,30.3187,30.2837,30.3117,22200.0
2010-04-07 15:50:00,43.3,43.32,43.28,43.29,17200.0,30.3117,30.3257,30.2977,30.3047,17200.0
2010-04-07 15:55:00,43.3,43.33,43.29,43.32,25100.0,30.3117,30.3327,30.3047,30.3257,25100.0
2010-04-08 09:30:00,43.28,43.28,43.07,43.08,8700.0,30.2977,30.2977,30.1507,30.1577,8700.0
2010-04-08 09:35:00,43.06,43.26,43.06,43.21,12200.0,30.1437,30.2837,30.1437,30.2487,12200.0
2010-04-08 09:40:00,43.21,43.21,43.09,43.12,9600.0,30.2487,30.2487,30.1647,30.1857,9600.0
2010-04-08 09:45:00,43.12,43.17,43.11,43.12,7400.0,30.1857,30.2207,30.1787,30.1857,7400.0
2010-04-08 09:50:00,43.11,43.17,43.07,43.17,6200.0,30.1787,30.2207,30.1507,30.2207,6200.0
2010-04-08 09:55:00,43.18,43.2,43.09,43.09,12200.0,30.2277,30.2417,30.1647,30.1647,12200.0
2010-04-08 10:00:00,43.1,43.24,43.1,43.22,14200.0,30.1717,30.2697,30.1717,30.2557,14200.0
2010-04-08 10:05:00,43.22,43.26,43.17,43.18,13300.0,30.2557,30.2837,30.2207,30.2277,13300.0
2010-04-08 10:10:00,43.19,43.23,43.19,43.21,6600.0,30.2347,30.2627,30.2347,30.2487,6600.0
2010-04-08 10:15:00,43.21,43.22,43.16,43.2,10400.0,30.2487,30.2557,30.2137,30.2417,10400.0
2010-04-08 10:20:00,43.21,43.22,43.16,43.19,10000.0,30.2487,30.2557,30.2137,30.2347,10000.0
2010-04-08 10:25:00,43.21,43.22,43.19,43.2,6900.0,30.2487,30.2557,30.2347,30.2417,6900.0
2010-04-08 10:30:00,43.22,43.22,43.19,43.19,10000.0,30.2557,30.2557,30.2347,30.2347,10000.0
2010-04-08 10:35:00,43.19,43.19,43.15,43.17,7300.0,30.2347,30.2347,30.2067,30.2207,7300.0
2010-04-08 10:40:00,43.17,43.18,43.16,43.18,3500.0,30.2207,30.2277,30.2137,30.2277,3500.0
2010-04-08 10:45:00,43.17,43.21,43.17,43.2,10500.0,30.2207,30.2487,30.2207,30.2417,10500.0
2010-04-08 10:50:00,43.2,43.21,43.19,43.21,8900.0,30.2417,30.2487,30.2347,30.2487,8900.0
2010-04-08 10:55:00,43.2,43.21,43.16,43.17,4600.0,30.2417,30.2487,30.2137,30.2207,4600.0
2010-04-08 11:00:00,43.18,43.21,43.18,43.21,3200.0,30.2277,30.2487,30.2277,30.2487,3200.0
2010-04-08 11:05:00,43.2,43.21,43.18,43.18,8500.0,30.2417,30.2487,30.2277,30.2277,8500.0
2010-04-08 11:10:00,43.19,43.21,43.19,43.2,6600.0,30.2347,30.2487,30.2347,30.2417,6600.0
2010-04-08 11:15:00,43.21,43.27,43.21,43.26,20300.0,30.2487,30.2907,30.2487,30.2837,20300.0
2010-04-08 11:20:00,43.26,43.3,43.25,43.27,10200.0,30.2837,30.3117,30.2767,30.2907,10200.0
2010-04-08 11:25:00,43.28,43.28,43.22,43.25,10100.0,30.2977,30.2977,30.2557,30.2767,10100.0
2010-04-08 11:30:00,43.24,43.27,43.22,43.26,11500.0,30.2697,30.2907,30.2557,30.2837,11500.0
2010-04-08 11:35:00,43.26,43.31,43.26,43.29,6400.0,30.2837,30.3187,30.2837,30.3047,6400.0
2010-04-08 11:40:00,43.29,43.33,43.29,43.3,11000.0,30.3047,30.3327,30.3047,30.3117,11000.0
2010-04-08 11:45:00,43.3,43.31,43.28,43.3,11000.0,30.3117,30.3187,30.2977,30.3117,11000.0
2010-04-08 11:50:00,43.29,43.3,43.26,43.28,11000.0,30.3047,30.3117,30.2837,30.2977,11000.0
2010-04-08 11:55:00,43.26,43.27,43.23,43.25,5900.0,30.2837,30.2907,30.2627,30.2767,5900.0
2010-04-08 12:00:00,43.26,43.26,43.23,43.25,6000.0,30.2837,30.2837,30.2627,30.2767,6000.0
2010-04-08 12:05:00,43.23,43.26,43.22,43.23,13200.0,30.2627,30.2837,30.2557,30.2627,13200.0
2010-04-08 12:10:00,43.23,43.23,43.2,43.21,3200.0,30.2627,30.2627,30.2417,30.2487,3200.0
2010-04-08 12:15:00,43.21,43.21,43.2,43.2,4100.0,30.2487,30.2487,30.2417,30.2417,4100.0
2010-04-08 12:20:00,43.21,43.22,43.19,43.21,6000.0,30.2487,30.2557,30.2347,30.2487,6000.0
2010-04-08 12:25:00,43.2,43.22,43.19,43.2,9200.0,30.2417,30.2557,30.2347,30.2417,9200.0
2010-04-08 12:30:00,43.2,43.2,43.16,43.16,6600.0,30.2417,30.2417,30.2137,30.2137,6600.0
2010-04-08 12:35:00,43.16,43.17,43.15,43.16,4600.0,30.2137,30.2207,30.2067,30.2137,4600.0
2010-04-08 12:40:00,43.16,43.19,43.15,43.16,4700.0,30.2137,30.2347,30.2067,30.2137,4700.0
2010-04-08 12:45:00,43.16,43.2,43.16,43.19,2700.0,30.2137,30.2417,30.2137,30.2347,2700.0
2010-04-08 12:50:00,43.2,43.2,43.18,43.2,10400.0,30.2417,30.2417,30.2277,30.2417,10400.0
2010-04-08 12:55:00,43.2,43.21,43.2,43.21,2600.0,30.2417,30.2487,30.2417,30.2487,2600.0
2010-04-08 13:00:00,43.21,43.21,43.2,43.21,2400.0,30.2487,30.2487,30.2417,30.2487,2400.0
2010-04-08 13:05:00,43.21,43.23,43.21,43.23,2900.0,30.2487,30.2627,30.2487,30.2627,2900.0
2010-04-08 13:10:00,43.24,43.24,43.21,43.21,6300.0,30.2697,30.2697,30.2487,30.2487,6300.0
2010-04-08 13:15:00,43.21,43.22,43.2,43.21,3200.0,30.2487,30.2557,30.2417,30.2487,3200.0
2010-04-08 13:20:00,43.22,43.4,43.22,43.38,35100.0,30.2557,30.3817,30.2557,30.3677,35100.0
2010-04-08 13:25:00,43.38,43.49,43.38,43.48,53900.0,30.3677,30.4448,30.3677,30.4378,53900.0
2010-04-08 13:30:00,43.47,43.49,43.42,43.49,19400.0,30.4307,30.4448,30.3957,30.4448,19400.0
2010-04-08 13:35:00,43.48,43.56,43.48,43.55,48100.0,30.4378,30.4938,30.4378,30.4868,48100.0
2010-04-08 13:40:00,43.54,43.58,43.54,43.56,24300.0,30.4798,30.5078,30.4798,30.4938,24300.0
2010-04-08 13:45:00,43.55,43.57,43.53,43.57,16300.0,30.4868,30.5008,30.4728,30.5008,16300.0
2010-04-08 13:50:00,43.56,43.56,43.53,43.53,24400.0,30.4938,30.4938,30.4728,30.4728,24400.0
2010-04-08 13:55:00,43.53,43.56,43.53,43.56,13500.0,30.4728,30.4938,30.4728,30.4938,13500.0
2010-04-08 14:00:00,43.56,43.56,43.55,43.56,8400.0,30.4938,30.4938,30.4868,30.4938,8400.0
2010-04-08 14:05:00,43.55,43.56,43.55,43.56,8900.0,30.4868,30.4938,30.4868,30.4938,8900.0
2010-04-08 14:10:00,43.55,43.56,43.55,43.56,7300.0,30.4868,30.4938,30.4868,30.4938,7300.0
2010-04-08 14:15:00,43.56,43.56,43.5,43.52,26700.0,30.4938,30.4938,30.4518,30.4658,26700.0
2010-04-08 14:20:00,43.51,43.52,43.45,43.46,10800.0,30.4588,30.4658,30.4167,30.4237,10800.0
2010-04-08 14:25:00,43.45,43.46,43.41,43.46,13400.0,30.4167,30.4237,30.3887,30.4237,13400.0
2010-04-08 14:30:00,43.46,43.49,43.46,43.47,18000.0,30.4237,30.4448,30.4237,30.4307,18000.0
2010-04-08 14:35:00,43.47,43.48,43.44,43.46,6400.0,30.4307,30.4378,30.4097,30.4237,6400.0
2010-04-08 14:40:00,43.46,43.55,43.46,43.54,17100.0,30.4237,30.4868,30.4237,30.4798,17100.0
2010-04-08 14:45:00,43.53,43.53,43.48,43.52,12000.0,30.4728,30.4728,30.4378,30.4658,12000.0
2010-04-08 14:50:00,43.52,43.52,43.48,43.48,12000.0,30.4658,30.4658,30.4378,30.4378,12000.0
2010-04-08 14:55:00,43.48,43.51,43.48,43.5,10700.0,30.4378,30.4588,30.4378,30.4518,10700.0
2010-04-08 15:00:00,43.5,43.51,43.48,43.49,10300.0,30.4518,30.4588,30.4378,30.4448,10300.0
2010-04-08 15:05:00,43.48,43.51,43.46,43.46,11400.0,30.4378,30.4588,30.4237,30.4237,11400.0
2010-04-08 15:10:00,43.46,43.47,43.42,43.43,10800.0,30.4237,30.4307,30.3957,30.4027,10800.0
2010-04-08 15:15:00,43.43,43.47,43.43,43.45,12700.0,30.4027,30.4307,30.4027,30.4167,12700.0
2010-04-08 15:20:00,43.45,43.46,43.42,43.45,13900.0,30.4167,30.4237,30.3957,30.4167,13900.0
2010-04-08 15:25:00,43.45,43.46,43.37,43.41,40500.0,30.4167,30.4237,30.3607,30.3887,40500.0
2010-04-08 15:30:00,43.4,43.4,43.37,43.38,11100.0,30.3817,30.3817,30.3607,30.3677,11100.0
2010-04-08 15:35:00,43.39,43.44,43.38,43.42,13100.0,30.3747,30.4097,30.3677,30.3957,13100.0
2010-04-08 15:40:00,43.41,43.43,43.4,43.43,26900.0,30.3887,30.4027,30.3817,30.4027,26900.0
2010-04-08 15:45:00,43.43,43.45,43.42,43.43,26200.0,30.4027,30.4167,30.3957,30.4027,26200.0
2010-04-08 15:50:00,43.44,43.44,43.43,43.44,15000.0,30.4097,30.4097,30.4027,30.4097,15000.0
2010-04-08 15:55:00,43.43,43.48,43.43,43.47,76700.0,30.4027,30.4378,30.4027,30.4307,76700.0
2010-04-09 09:30:00,43.42,43.53,43.27,43.51,14700.0,30.3957,30.4728,30.2907,30.4588,14700.0
2010-04-09 09:35:00,43.52,43.6,43.42,43.58,22800.0,30.4658,30.5218,30.3957,30.5078,22800.0
2010-04-09 09:40:00,43.59,43.59,43.48,43.53,4400.0,30.5148,30.5148,30.4378,30.4728,4400.0
2010-04-09 09:45:00,43.53,43.57,43.46,43.49,8100.0,30.4728,30.5008,30.4237,30.4448,8100.0
2010-04-09 09:50:00,43.48,43.5,43.45,43.45,3000.0,30.4378,30.4518,30.4167,30.4167,3000.0
2010-04-09 09:55:00,43.44,43.5,43.43,43.47,15500.0,30.4097,30.4518,30.4027,30.4307,15500.0
2010-04-09 10:00:00,43.45,43.49,43.44,43.44,8200.0,30.4167,30.4448,30.4097,30.4097,8200.0
2010-04-09 10:05:00,43.46,43.53,43.45,43.53,6500.0,30.4237,30.4728,30.4167,30.4728,6500.0
2010-04-09 10:10:00,43.52,43.55,43.46,43.48,19300.0,30.4658,30.4868,30.4237,30.4378,19300.0
2010-04-09 10:15:00,43.47,43.55,43.47,43.52,9000.0,30.4307,30.4868,30.4307,30.4658,9000.0
2010-04-09 10:20:00,43.53,43.54,43.49,43.5,7400.0,30.4728,30.4798,30.4448,30.4518,7400.0
2010-04-09 10:25:00,43.5,43.56,43.46,43.55,23700.0,30.4518,30.4938,30.4237,30.4868,23700.0
2010-04-09 10:30:00,43.55,43.58,43.54,43.55,8800.0,30.4868,30.5078,30.4798,30.4868,8800.0
2010-04-09 10:35:00,43.55,43.58,43.54,43.57,40300.0,30.4868,30.5078,30.4798,30.5008,40300.0
2010-04-09 10:40:00,43.57,43.66,43.57,43.65,10000.0,30.5008,30.5638,30.5008,30.5568,10000.0
2010-04-09 10:45:00,43.65,43.7,43.65,43.68,9900.0,30.5568,30.5918,30.5568,30.5778,9900.0
2010-04-09 10:50:00,43.68,43.7,43.67,43.69,20900.0,30.5778,30.5918,30.5708,30.5848,20900.0
2010-04-09 10:55:00,43.69,43.73,43.68,43.73,24700.0,30.5848,30.6128,30.5778,30.6128,24700.0
2010-04-09 11:00:00,43.72,43.73,43.68,43.68,6700.0,30.6058,30.6128,30.5778,30.5778,6700.0
2010-04-09 11:05:00,43.67,43.69,43.66,43.68,11400.0,30.5708,30.5848,30.5638,30.5778,11400.0
2010-04-09 11:10:00,43.69,43.73,43.69,43.72,5900.0,30.5848,30.6128,30.5848,30.6058,5900.0
2010-04-09 11:15:00,43.73,43.77,43.72,43.75,19700.0,30.6128,30.6408,30.6058,30.6268,19700.0
2010-04-09 11:20:00,43.75,43.75,43.72,43.73,3300.0,30.6268,30.6268,30.6058,30.6128,3300.0
2010-04-09 11:25:00,43.74,43.8,43.73,43.8,5900.0,30.6198,30.6618,30.6128,30.6618,5900.0
2010-04-09 11:30:00,43.8,43.82,43.78,43.78,8600.0,30.6618,30.6758,30.6478,30.6478,8600.0
2010-04-09 11:35:00,43.77,43.82,43.77,43.82,12600.0,30.6408,30.6758,30.6408,30.6758,12600.0
2010-04-09 11:40:00,43.82,43.85,43.81,43.85,5800.0,30.6758,30.6968,30.6688,30.6968,5800.0
2010-04-09 11:45:00,43.85,43.87,43.83,43.83,5200.0,30.6968,30.7108,30.6828,30.6828,5200.0
2010-04-09 11:50:00,43.84,43.87,43.83,43.86,12000.0,30.6898,30.7108,30.6828,30.7038,12000.0
2010-04-09 11:55:00,43.85,43.87,43.83,43.85,13100.0,30.6968,30.7108,30.6828,30.6968,13100.0
2010-04-09 12:00:00,43.85,43.86,43.84,43.86,4300.0,30.6968,30.7038,30.6898,30.7038,4300.0
2010-04-09 12:05:00,43.85,43.88,43.84,43.86,9400.0,30.6968,30.7178,30.6898,30.7038,9400.0
2010-04-09 12:10:00,43.86,43.87,43.84,43.84,5200.0,30.7038,30.7108,30.6898,30.6898,5200.0
2010-04-09 12:15:00,43.84,43.85,43.82,43.83,5700.0,30.6898,30.6968,30.6758,30.6828,5700.0
2010-04-09 12:20:00,43.82,43.85,43.82,43.85,2800.0,30.6758,30.6968,30.6758,30.6968,2800.0
2010-04-09 12:25:00,43.84,43.87,43.84,43.87,7600.0,30.6898,30.7108,30.6898,30.7108,7600.0
2010-04-09 12:30:00,43.87,43.88,43.86,43.86,12300.0,30.7108,30.7178,30.7038,30.7038,12300.0
2010-04-09 12:35:00,43.87,43.91,43.85,43.91,11900.0,30.7108,30.7388,30.6968,30.7388,11900.0
2010-04-09 12:40:00,43.91,43.92,43.91,43.91,5500.0,30.7388,30.7458,30.7388,30.7388,5500.0
2010-04-09 12:45:00,43.92,43.93,43.9,43.91,11500.0,30.7458,30.7528,30.7318,30.7388,11500.0
2010-04-09 12:50:00,43.92,43.92,43.89,43.91,6900.0,30.7458,30.7458,30.7248,30.7388,6900.0
2010-04-09 12:55:00,43.91,43.91,43.88,43.89,8900.0,30.7388,30.7388,30.7178,30.7248,8900.0
2010-04-09 13:00:00,43.88,43.9,43.84,43.84,6900.0,30.7178,30.7318,30.6898,30.6898,6900.0
2010-04-09 13:05:00,43.85,43.88,43.84,43.85,9900.0,30.6968,30.7178,30.6898,30.6968,9900.0
2010-04-09 13:10:00,43.86,43.87,43.83,43.86,8700.0,30.7038,30.7108,30.6828,30.7038,8700.0
2010-04-09 13:15:00,43.86,43.88,43.85,43.87,11500.0,30.7038,30.7178,30.6968,30.7108,11500.0
2010-04-09 13:20:00,43.87,43.88,43.86,43.88,12000.0,30.7108,30.7178,30.7038,30.7178,12000.0
2010-04-09 13:25:00,43.87,43.87,43.86,43.86,6600.0,30.7108,30.7108,30.7038,30.7038,6600.0
2010-04-09 13:30:00,43.87,43.87,43.84,43.86,7300.0,30.7108,30.7108,30.6898,30.7038,7300.0
2010-04-09 13:35:00,43.86,43.88,43.85,43.88,11200.0,30.7038,30.7178,30.6968,30.7178,11200.0
2010-04-09 13:40:00,43.88,43.88,43.84,43.86,10100.0,30.7178,30.7178,30.6898,30.7038,10100.0
2010-04-09 13:45:00,43.86,43.87,43.84,43.85,8200.0,30.7038,30.7108,30.6898,30.6968,8200.0
2010-04-09 13:50:00,43.85,43.89,43.84,43.85,8700.0,30.6968,30.7248,30.6898,30.6968,8700.0
2010-04-09 13:55:00,43.85,43.86,43.84,43.86,12700.0,30.6968,30.7038,30.6898,30.7038,12700.0
2010-04-09 14:00:00,43.86,43.87,43.84,43.86,14100.0,30.7038,30.7108,30.6898,30.7038,14100.0
2010-04-09 14:05:00,43.86,43.87,43.85,43.85,14500.0,30.7038,30.7108,30.6968,30.6968,14500.0
2010-04-09 14:10:00,43.86,43.89,43.85,43.88,10700.0,30.7038,30.7248,30.6968,30.7178,10700.0
2010-04-09 14:15:00,43.89,43.89,43.87,43.88,9400.0,30.7248,30.7248,30.7108,30.7178,9400.0
2010-04-09 14:20:00,43.89,43.9,43.88,43.89,8300.0,30.7248,30.7318,30.7178,30.7248,8300.0
2010-04-09 14:25:00,43.9,43.9,43.88,43.89,11000.0,30.7318,30.7318,30.7178,30.7248,11000.0
2010-04-09 14:30:00,43.89,43.89,43.88,43.88,6800.0,30.7248,30.7248,30.7178,30.7178,6800.0
2010-04-09 14:35:00,43.89,43.89,43.88,43.89,12100.0,30.7248,30.7248,30.7178,30.7248,12100.0
2010-04-09 14:40:00,43.89,43.89,43.88,43.89,12600.0,30.7248,30.7248,30.7178,30.7248,12600.0
2010-04-09 14:45:00,43.89,43.91,43.88,43.9,29300.0,30.7248,30.7388,30.7178,30.7318,29300.0
2010-04-09 14:50:00,43.9,43.9,43.88,43.9,8400.0,30.7318,30.7318,30.7178,30.7318,8400.0
2010-04-09 14:55:00,43.9,43.9,43.88,43.89,8000.0,30.7318,30.7318,30.7178,30.7248,8000.0
2010-04-09 15:00:00,43.89,43.9,43.88,43.88,13000.0,30.7248,30.7318,30.7178,30.7178,13000.0
2010-04-09 15:05:00,43.89,43.9,43.88,43.89,15300.0,30.7248,30.7318,30.7178,30.7248,15300.0
2010-04-09 15:10:00,43.89,43.9,43.89,43.89,6600.0,30.7248,30.7318,30.7248,30.7248,6600.0
2010-04-09 15:15:00,43.9,43.91,43.89,43.91,11900.0,30.7318,30.7388,30.7248,30.7388,11900.0
2010-04-09 15:20:00,43.9,43.92,43.89,43.92,30100.0,30.7318,30.7458,30.7248,30.7458,30100.0
2010-04-09 15:25:00,43.92,43.93,43.89,43.93,36600.0,30.7458,30.7528,30.7248,30.7528,36600.0
2010-04-09 15:30:00,43.94,43.99,43.94,43.98,33900.0,30.7598,30.7948,30.7598,30.7878,33900.0
2010-04-09 15:35:00,43.97,44.0,43.97,43.99,30300.0,30.7808,30.8018,30.7808,30.7948,30300.0
2010-04-09 15:40:00,43.99,44.0,43.98,43.99,25700.0,30.7948,30.8018,30.7878,30.7948,25700.0
2010-04-09 15:45:00,43.99,44.01,43.99,44.01,70100.0,30.7948,30.8088,30.7948,30.8088,70100.0
2010-04-09 15:50:00,44.01,44.1,44.01,44.1,72100.0,30.8088,30.8718,30.8088,30.8718,72100.0
2010-04-09 15:55:00,44.1,44.11,44.07,44.1,83800.0,30.8718,30.8788,30.8508,30.8718,83800.0
2010-04-12 09:30:00,44.04,44.24,44.04,44.22,23500.0,30.8298,30.9698,30.8298,30.9558,23500.0
2010-04-12 09:35:00,44.22,44.41,44.22,44.33,44800.0,30.9558,31.0888,30.9558,31.0328,44800.0
2010-04-12 09:40:00,44.35,44.47,44.34,44.44,36600.0,31.0468,31.1308,31.0398,31.1098,36600.0
2010-04-12 09:45:00,44.44,44.47,44.39,44.39,21900.0,31.1098,31.1308,31.0748,31.0748,21900.0
2010-04-12 09:50:00,44.39,44.39,44.34,44.35,15100.0,31.0748,31.0748,31.0398,31.0468,15100.0
2010-04-12 09:55:00,44.34,44.35,44.19,44.3,99600.0,31.0398,31.0468,30.9348,31.0118,99600.0
2010-04-12 10:00:00,44.29,44.32,44.2,44.32,31700.0,31.0048,31.0258,30.9418,31.0258,31700.0
2010-04-12 10:05:00,44.33,44.36,44.3,44.35,20200.0,31.0328,31.0538,31.0118,31.0468,20200.0
2010-04-12 10:10:00,44.35,44.39,44.34,44.34,15100.0,31.0468,31.0748,31.0398,31.0398,15100.0
2010-04-12 10:15:00,44.35,44.37,44.33,44.37,22300.0,31.0468,31.0608,31.0328,31.0608,22300.0
2010-04-12 10:20:00,44.36,44.42,44.36,44.41,14500.0,31.0538,31.0958,31.0538,31.0888,14500.0
2010-04-12 10:25:00,44.41,44.42,44.35,44.35,11100.0,31.0888,31.0958,31.0468,31.0468,11100.0
2010-04-12 10:30:00,44.36,44.37,44.31,44.35,23900.0,31.0538,31.0608,31.0188,31.0468,23900.0
2010-04-12 10:35:00,44.35,44.35,44.28,44.32,18300.0,31.0468,31.0468,30.9978,31.0258,18300.0
2010-04-12 10:40:00,44.33,44.35,44.25,44.25,18700.0,31.0328,31.0468,30.9768,30.9768,18700.0
2010-04-12 10:45:00,44.25,44.28,44.22,44.26,19800.0,30.9768,30.9978,30.9558,30.9838,19800.0
2010-04-12 10:50:00,44.26,44.28,44.26,44.28,11900.0,30.9838,30.9978,30.9838,30.9978,11900.0
2010-04-12 10:55:00,44.27,44.3,44.25,44.27,23600.0,30.9908,31.0118,30.9768,30.9908,23600.0
2010-04-12 11:00:00,44.27,44.29,44.25,44.27,10300.0,30.9908,31.0048,30.9768,30.9908,10300.0
2010-04-12 11:05:00,44.25,44.26,44.25,44.26,9800.0,30.9768,30.9838,30.9768,30.9838,9800.0
2010-04-12 11:10:00,44.26,44.28,44.25,44.27,9300.0,30.9838,30.9978,30.9768,30.9908,9300.0
2010-04-12 11:15:00,44.27,44.28,44.25,44.25,10500.0,30.9908,30.9978,30.9768,30.9768,10500.0
2010-04-12 11:20:00,44.25,44.26,44.22,44.26,12300.0,30.9768,30.9838,30.9558,30.9838,12300.0
2010-04-12 11:25:00,44.25,44.28,44.23,44.23,14500.0,30.9768,30.9978,30.9628,30.9628,14500.0
2010-04-12 11:30:00,44.22,44.22,44.14,44.16,19400.0,30.9558,30.9558,30.8998,30.9138,19400.0
2010-04-12 11:35:00,44.16,44.22,44.16,44.21,8400.0,30.9138,30.9558,30.9138,30.9488,8400.0
2010-04-12 11:40:00,44.21,44.26,44.21,44.26,5600.0,30.9488,30.9838,30.9488,30.9838,5600.0
2010-04-12 11:45:00,44.25,44.28,44.23,44.23,8800.0,30.9768,30.9978,30.9628,30.9628,8800.0
2010-04-12 11:50:00,44.24,44.28,44.24,44.27,6600.0,30.9698,30.9978,30.9698,30.9908,6600.0
2010-04-12 11:55:00,44.27,44.28,44.24,44.26,9000.0,30.9908,30.9978,30.9698,30.9838,9000.0
2010-04-12 12:00:00,44.26,44.3,44.26,44.29,7800.0,30.9838,31.0118,30.9838,31.0048,7800.0
2010-04-12 12:05:00,44.28,44.28,44.22,44.23,10300.0,30.9978,30.9978,30.9558,30.9628,10300.0
2010-04-12 12:10:00,44.23,44.25,44.23,44.25,4500.0,30.9628,30.9768,30.9628,30.9768,4500.0
2010-04-12 12:15:00,44.24,44.25,44.23,44.25,9700.0,30.9698,30.9768,30.9628,30.9768,9700.0
2010-04-12 12:20:00,44.24,44.26,44.24,44.25,5800.0,30.9698,30.9838,30.9698,30.9768,5800.0
2010-04-12 12:25:00,44.24,44.26,44.24,44.25,4400.0,30.9698,30.9838,30.9698,30.9768,4400.0
2010-04-12 12:30:00,44.25,44.3,44.25,44.29,4400.0,30.9768,31.0118,30.9768,31.0048,4400.0
2010-04-12 12:35:00,44.29,44.3,44.26,44.26,6200.0,31.0048,31.0118,30.9838,30.9838,6200.0
2010-04-12 12:40:00,44.26,44.27,44.24,44.27,8800.0,30.9838,30.9908,30.9698,30.9908,8800.0
2010-04-12 12:45:00,44.26,44.27,44.23,44.23,7200.0,30.9838,30.9908,30.9628,30.9628,7200.0
2010-04-12 12:50:00,44.23,44.25,44.22,44.24,13100.0,30.9628,30.9768,30.9558,30.9698,13100.0
2010-04-12 12:55:00,44.24,44.25,44.24,44.25,3800.0,30.9698,30.9768,30.9698,30.9768,3800.0
2010-04-12 13:00:00,44.25,44.27,44.24,44.24,11000.0,30.9768,30.9908,30.9698,30.9698,11000.0
2010-04-12 13:05:00,44.24,44.25,44.22,44.23,16100.0,30.9698,30.9768,30.9558,30.9628,16100.0
2010-04-12 13:10:00,44.23,44.26,44.22,44.24,16000.0,30.9628,30.9838,30.9558,30.9698,16000.0
2010-04-12 13:15:00,44.24,44.25,44.22,44.22,12200.0,30.9698,30.9768,30.9558,30.9558,12200.0
2010-04-12 13:20:00,44.24,44.25,44.23,44.24,5800.0,30.9698,30.9768,30.9628,30.9698,5800.0
2010-04-12 13:25:00,44.24,44.25,44.24,44.24,1500.0,30.9698,30.9768,30.9698,30.9698,1500.0
2010-04-12 13:30:00,44.24,44.25,44.23,44.24,5100.0,30.9698,30.9768,30.9628,30.9698,5100.0
2010-04-12 13:35:00,44.24,44.25,44.24,44.25,1800.0,30.9698,30.9768,30.9698,30.9768,1800.0
2010-04-12 13:40:00,44.24,44.25,44.22,44.23,7800.0,30.9698,30.9768,30.9558,30.9628,7800.0
2010-04-12 13:45:00,44.23,44.24,44.22,44.24,4800.0,30.9628,30.9698,30.9558,30.9698,4800.0
2010-04-12 13:50:00,44.24,44.25,44.23,44.24,5300.0,30.9698,30.9768,30.9628,30.9698,5300.0
2010-04-12 13:55:00,44.24,44.24,44.22,44.22,7800.0,30.9698,30.9698,30.9558,30.9558,7800.0
2010-04-12 14:00:00,44.22,44.22,44.17,44.17,18600.0,30.9558,30.9558,30.9208,30.9208,18600.0
2010-04-12 14:05:00,44.19,44.22,44.19,44.22,5200.0,30.9348,30.9558,30.9348,30.9558,5200.0
2010-04-12 14:10:00,44.21,44.22,44.2,44.2,21200.0,30.9488,30.9558,30.9418,30.9418,21200.0
2010-04-12 14:15:00,44.21,44.21,44.19,44.19,5600.0,30.9488,30.9488,30.9348,30.9348,5600.0
2010-04-12 14:20:00,44.19,44.22,44.19,44.22,15700.0,30.9348,30.9558,30.9348,30.9558,15700.0
2010-04-12 14:25:00,44.22,44.23,44.22,44.22,5700.0,30.9558,30.9628,30.9558,30.9558,5700.0
2010-04-12 14:30:00,44.22,44.24,44.21,44.21,9300.0,30.9558,30.9698,30.9488,30.9488,9300.0
2010-04-12 14:35:00,44.21,44.22,44.19,44.19,12600.0,30.9488,30.9558,30.9348,30.9348,12600.0
2010-04-12 14:40:00,44.19,44.19,44.17,44.19,11000.0,30.9348,30.9348,30.9208,30.9348,11000.0
2010-04-12 14:45:00,44.19,44.22,44.18,44.2,13300.0,30.9348,30.9558,30.9278,30.9418,13300.0
2010-04-12 14:50:00,44.2,44.24,44.2,44.21,11900.0,30.9418,30.9698,30.9418,30.9488,11900.0
2010-04-12 14:55:00,44.21,44.25,44.21,44.23,17900.0,30.9488,30.9768,30.9488,30.9628,17900.0
2010-04-12 15:00:00,44.23,44.25,44.23,44.23,24100.0,30.9628,30.9768,30.9628,30.9628,24100.0
2010-04-12 15:05:00,44.23,44.27,44.22,44.26,27900.0,30.9628,30.9908,30.9558,30.9838,27900.0
2010-04-12 15:10:00,44.26,44.31,44.25,44.31,35200.0,30.9838,31.0188,30.9768,31.0188,35200.0
2010-04-12 15:15:00,44.31,44.37,44.31,44.31,40800.0,31.0188,31.0608,31.0188,31.0188,40800.0
2010-04-12 15:20:00,44.31,44.32,44.29,44.32,29700.0,31.0188,31.0258,31.0048,31.0258,29700.0
2010-04-12 15:25:00,44.32,44.37,44.32,44.35,39000.0,31.0258,31.0608,31.0258,31.0468,39000.0
2010-04-12 15:30:00,44.35,44.36,44.32,44.32,21000.0,31.0468,31.0538,31.0258,31.0258,21000.0
2010-04-12 15:35:00,44.32,44.34,44.32,44.33,30300.0,31.0258,31.0398,31.0258,31.0328,30300.0
2010-04-12 15:40:00,44.33,44.34,44.33,44.33,26400.0,31.0328,31.0398,31.0328,31.0328,26400.0
2010-04-12 15:45:00,44.34,44.34,44.22,44.22,58000.0,31.0398,31.0398,30.9558,30.9558,58000.0
2010-04-12 15:50:00,44.22,44.25,44.22,44.24,43400.0,30.9558,30.9768,30.9558,30.9698,43400.0
2010-04-12 15:55:00,44.24,44.3,44.23,44.3,77200.0,30.9698,31.0118,30.9628,31.0118,77200.0
2010-04-13 09:30:00,44.19,44.22,44.1,44.15,20000.0,30.9348,30.9558,30.8718,30.9068,20000.0
2010-04-13 09:35:00,44.14,44.2,44.13,44.16,10400.0,30.8998,30.9418,30.8928,30.9138,10400.0
2010-04-13 09:40:00,44.18,44.18,44.11,44.15,11100.0,30.9278,30.9278,30.8788,30.9068,11100.0
2010-04-13 09:45:00,44.16,44.16,44.07,44.12,14600.0,30.9138,30.9138,30.8508,30.8858,14600.0
2010-04-13 09:50:00,44.12,44.13,44.08,44.09,7800.0,30.8858,30.8928,30.8578,30.8648,7800.0
2010-04-13 09:55:00,44.1,44.1,44.02,44.03,7500.0,30.8718,30.8718,30.8158,30.8228,7500.0
2010-04-13 10:00:00,44.04,44.07,43.95,43.96,8200.0,30.8298,30.8508,30.7668,30.7738,8200.0
2010-04-13 10:05:00,43.96,43.96,43.93,43.95,6800.0,30.7738,30.7738,30.7528,30.7668,6800.0
2010-04-13 10:10:00,43.97,44.01,43.96,44.01,7300.0,30.7808,30.8088,30.7738,30.8088,7300.0
2010-04-13 10:15:00,44.01,44.02,43.93,43.94,10800.0,30.8088,30.8158,30.7528,30.7598,10800.0
2010-04-13 10:20:00,43.94,43.95,43.91,43.91,12100.0,30.7598,30.7668,30.7388,30.7388,12100.0
2010-04-13 10:25:00,43.91,43.93,43.8,43.84,20700.0,30.7388,30.7528,30.6618,30.6898,20700.0
2010-04-13 10:30:00,43.85,43.85,43.81,43.83,5300.0,30.6968,30.6968,30.6688,30.6828,5300.0
2010-04-13 10:35:00,43.83,43.86,43.8,43.84,10800.0,30.6828,30.7038,30.6618,30.6898,10800.0
2010-04-13 10:40:00,43.85,43.9,43.85,43.9,8600.0,30.6968,30.7318,30.6968,30.7318,8600.0
2010-04-13 10:45:00,43.89,43.9,43.83,43.83,11800.0,30.7248,30.7318,30.6828,30.6828,11800.0
2010-04-13 10:50:00,43.84,43.85,43.8,43.82,14700.0,30.6898,30.6968,30.6618,30.6758,14700.0
2010-04-13 10:55:00,43.84,43.87,43.83,43.84,6600.0,30.6898,30.7108,30.6828,30.6898,6600.0
2010-04-13 11:00:00,43.84,43.89,43.81,43.88,5900.0,30.6898,30.7248,30.6688,30.7178,5900.0
2010-04-13 11:05:00,43.88,43.93,43.87,43.91,11600.0,30.7178,30.7528,30.7108,30.7388,11600.0
2010-04-13 11:10:00,43.91,43.91,43.86,43.87,6600.0,30.7388,30.7388,30.7038,30.7108,6600.0
2010-04-13 11:15:00,43.87,43.91,43.86,43.91,7900.0,30.7108,30.7388,30.7038,30.7388,7900.0
2010-04-13 11:20:00,43.92,43.95,43.9,43.93,10500.0,30.7458,30.7668,30.7318,30.7528,10500.0
2010-04-13 11:25:00,43.93,43.93,43.88,43.9,13300.0,30.7528,30.7528,30.7178,30.7318,13300.0
2010-04-13 11:30:00,43.9,43.92,43.9,43.91,3600.0,30.7318,30.7458,30.7318,30.7388,3600.0
2010-04-13 11:35:00,43.92,43.95,43.91,43.91,6900.0,30.7458,30.7668,30.7388,30.7388,6900.0
2010-04-13 11:40:00,43.92,43.94,43.91,43.92,9700.0,30.7458,30.7598,30.7388,30.7458,9700.0
2010-04-13 11:45:00,43.92,43.94,43.92,43.93,2300.0,30.7458,30.7598,30.7458,30.7528,2300.0
2010-04-13 11:50:00,43.94,43.97,43.93,43.97,5100.0,30.7598,30.7808,30.7528,30.7808,5100.0
2010-04-13 11:55:00,43.98,43.98,43.97,43.97,4700.0,30.7878,30.7878,30.7808,30.7808,4700.0
2010-04-13 12:00:00,43.97,43.97,43.91,43.91,14200.0,30.7808,30.7808,30.7388,30.7388,14200.0
2010-04-13 12:05:00,43.9,43.94,43.89,43.94,13900.0,30.7318,30.7598,30.7248,30.7598,13900.0
2010-04-13 12:10:00,43.93,43.94,43.91,43.91,6300.0,30.7528,30.7598,30.7388,30.7388,6300.0
2010-04-13 12:15:00,43.91,44.0,43.91,43.99,13500.0,30.7388,30.8018,30.7388,30.7948,13500.0
2010-04-13 12:20:00,43.99,44.0,43.94,43.94,10500.0,30.7948,30.8018,30.7598,30.7598,10500.0
2010-04-13 12:25:00,43.95,43.98,43.94,43.97,6100.0,30.7668,30.7878,30.7598,30.7808,6100.0
2010-04-13 12:30:00,43.97,43.97,43.92,43.92,6500.0,30.7808,30.7808,30.7458,30.7458,6500.0
2010-04-13 12:35:00,43.92,43.92,43.9,43.91,7700.0,30.7458,30.7458,30.7318,30.7388,7700.0
2010-04-13 12:40:00,43.91,43.92,43.88,43.89,8500.0,30.7388,30.7458,30.7178,30.7248,8500.0
2010-04-13 12:45:00,43.89,43.91,43.89,43.9,4700.0,30.7248,30.7388,30.7248,30.7318,4700.0
2010-04-13 12:50:00,43.91,43.91,43.88,43.91,20300.0,30.7388,30.7388,30.7178,30.7388,20300.0
2010-04-13 12:55:00,43.91,43.94,43.89,43.89,4900.0,30.7388,30.7598,30.7248,30.7248,4900.0
2010-04-13 13:00:00,43.9,43.94,43.9,43.94,9100.0,30.7318,30.7598,30.7318,30.7598,9100.0
2010-04-13 13:05:00,43.94,43.94,43.93,43.94,2800.0,30.7598,30.7598,30.7528,30.7598,2800.0
2010-04-13 13:10:00,43.94,43.95,43.9,43.9,6200.0,30.7598,30.7668,30.7318,30.7318,6200.0
2010-04-13 13:15:00,43.9,43.91,43.88,43.9,11400.0,30.7318,30.7388,30.7178,30.7318,11400.0
2010-04-13 13:20:00,43.9,43.9,43.87,43.88,7600.0,30.7318,30.7318,30.7108,30.7178,7600.0
2010-04-13 13:25:00,43.88,43.9,43.88,43.89,6900.0,30.7178,30.7318,30.7178,30.7248,6900.0
2010-04-13 13:30:00,43.89,43.92,43.88,43.89,8000.0,30.7248,30.7458,30.7178,30.7248,8000.0
2010-04-13 13:35:00,43.9,43.92,43.88,43.91,6900.0,30.7318,30.7458,30.7178,30.7388,6900.0
2010-04-13 13:40:00,43.9,43.91,43.89,43.9,11400.0,30.7318,30.7388,30.7248,30.7318,11400.0
2010-04-13 13:45:00,43.9,43.92,43.89,43.92,8600.0,30.7318,30.7458,30.7248,30.7458,8600.0
2010-04-13 13:50:00,43.92,43.96,43.92,43.96,4000.0,30.7458,30.7738,30.7458,30.7738,4000.0
2010-04-13 13:55:00,43.95,43.96,43.93,43.94,12500.0,30.7668,30.7738,30.7528,30.7598,12500.0
2010-04-13 14:00:00,43.93,43.94,43.93,43.93,4900.0,30.7528,30.7598,30.7528,30.7528,4900.0
2010-04-13 14:05:00,43.93,43.94,43.91,43.91,13300.0,30.7528,30.7598,30.7388,30.7388,13300.0
2010-04-13 14:10:00,43.9,43.92,43.9,43.92,8200.0,30.7318,30.7458,30.7318,30.7458,8200.0
2010-04-13 14:15:00,43.91,43.92,43.91,43.92,5600.0,30.7388,30.7458,30.7388,30.7458,5600.0
2010-04-13 14:20:00,43.92,43.96,43.91,43.92,22500.0,30.7458,30.7738,30.7388,30.7458,22500.0
2010-04-13 14:25:00,43.92,43.94,43.92,43.93,9500.0,30.7458,30.7598,30.7458,30.7528,9500.0
2010-04-13 14:30:00,43.92,43.94,43.91,43.92,13000.0,30.7458,30.7598,30.7388,30.7458,13000.0
2010-04-13 14:35:00,43.92,43.92,43.91,43.91,5700.0,30.7458,30.7458,30.7388,30.7388,5700.0
2010-04-13 14:40:00,43.91,43.92,43.91,43.92,6400.0,30.7388,30.7458,30.7388,30.7458,6400.0
2010-04-13 14:45:00,43.91,43.92,43.91,43.92,6600.0,30.7388,30.7458,30.7388,30.7458,6600.0
2010-04-13 14:50:00,43.91,43.92,43.91,43.92,10800.0,30.7388,30.7458,30.7388,30.7458,10800.0
2010-04-13 14:55:00,43.91,43.93,43.91,43.92,20500.0,30.7388,30.7528,30.7388,30.7458,20500.0
2010-04-13 15:00:00,43.92,43.93,43.9,43.91,11700.0,30.7458,30.7528,30.7318,30.7388,11700.0
2010-04-13 15:05:00,43.91,43.93,43.91,43.92,8400.0,30.7388,30.7528,30.7388,30.7458,8400.0
2010-04-13 15:10:00,43.92,43.93,43.92,43.92,10400.0,30.7458,30.7528,30.7458,30.7458,10400.0
2010-04-13 15:15:00,43.92,43.95,43.91,43.94,43800.0,30.7458,30.7668,30.7388,30.7598,43800.0
2010-04-13 15:20:00,43.95,43.96,43.94,43.95,24700.0,30.7668,30.7738,30.7598,30.7668,24700.0
2010-04-13 15:25:00,43.94,43.95,43.94,43.94,16200.0,30.7598,30.7668,30.7598,30.7598,16200.0
2010-04-13 15:30:00,43.94,43.95,43.94,43.95,10400.0,30.7598,30.7668,30.7598,30.7668,10400.0
2010-04-13 15:35:00,43.94,43.95,43.92,43.95,21800.0,30.7598,30.7668,30.7458,30.7668,21800.0
2010-04-13 15:40:00,43.94,43.95,43.92,43.94,17900.0,30.7598,30.7668,30.7458,30.7598,17900.0
2010-04-13 15:45:00,43.94,43.95,43.94,43.95,26200.0,30.7598,30.7668,30.7598,30.7668,26200.0
2010-04-13 15:50:00,43.94,43.95,43.94,43.94,25700.0,30.7598,30.7668,30.7598,30.7598,25700.0
2010-04-13 15:55:00,43.94,43.95,43.9,43.9,62200.0,30.7598,30.7668,30.7318,30.7318,62200.0
2010-04-14 09:30:00,43.89,43.98,43.52,43.94,18700.0,30.7248,30.7878,30.4658,30.7598,18700.0
2010-04-14 09:35:00,43.92,43.92,43.77,43.87,17200.0,30.7458,30.7458,30.6408,30.7108,17200.0
2010-04-14 09:40:00,43.86,43.96,43.86,43.9,9100.0,30.7038,30.7738,30.7038,30.7318,9100.0
2010-04-14 09:45:00,43.92,43.97,43.89,43.9,11500.0,30.7458,30.7808,30.7248,30.7318,11500.0
2010-04-14 09:50:00,43.91,43.91,43.87,43.87,8100.0,30.7388,30.7388,30.7108,30.7108,8100.0
2010-04-14 09:55:00,43.89,43.93,43.87,43.9,9400.0,30.7248,30.7528,30.7108,30.7318,9400.0
2010-04-14 10:00:00,43.9,43.94,43.89,43.94,6500.0,30.7318,30.7598,30.7248,30.7598,6500.0
2010-04-14 10:05:00,43.94,43.94,43.87,43.9,10000.0,30.7598,30.7598,30.7108,30.7318,10000.0
2010-04-14 10:10:00,43.91,43.91,43.8,43.82,8900.0,30.7388,30.7388,30.6618,30.6758,8900.0
2010-04-14 10:15:00,43.79,43.85,43.78,43.85,7400.0,30.6548,30.6968,30.6478,30.6968,7400.0
2010-04-14 10:20:00,43.85,43.85,43.82,43.82,7600.0,30.6968,30.6968,30.6758,30.6758,7600.0
2010-04-14 10:25:00,43.83,43.87,43.82,43.84,7300.0,30.6828,30.7108,30.6758,30.6898,7300.0
2010-04-14 10:30:00,43.85,43.88,43.8,43.8,10800.0,30.6968,30.7178,30.6618,30.6618,10800.0
2010-04-14 10:35:00,43.8,43.85,43.8,43.82,8800.0,30.6618,30.6968,30.6618,30.6758,8800.0
2010-04-14 10:40:00,43.83,43.83,43.77,43.77,10100.0,30.6828,30.6828,30.6408,30.6408,10100.0
2010-04-14 10:45:00,43.78,43.81,43.77,43.81,4900.0,30.6478,30.6688,30.6408,30.6688,4900.0
2010-04-14 10:50:00,43.81,43.83,43.74,43.75,15600.0,30.6688,30.6828,30.6198,30.6268,15600.0
2010-04-14 10:55:00,43.75,43.82,43.74,43.82,6000.0,30.6268,30.6758,30.6198,30.6758,6000.0
2010-04-14 11:00:00,43.82,43.82,43.76,43.81,12900.0,30.6758,30.6758,30.6338,30.6688,12900.0
2010-04-14 11:05:00,43.79,43.81,43.77,43.8,8900.0,30.6548,30.6688,30.6408,30.6618,8900.0
2010-04-14 11:10:00,43.8,43.81,43.79,43.8,2000.0,30.6618,30.6688,30.6548,30.6618,2000.0
2010-04-14 11:15:00,43.8,43.81,43.78,43.79,5400.0,30.6618,30.6688,30.6478,30.6548,5400.0
2010-04-14 11:20:00,43.8,43.81,43.78,43.78,8700.0,30.6618,30.6688,30.6478,30.6478,8700.0
2010-04-14 11:25:00,43.79,43.87,43.78,43.86,6700.0,30.6548,30.7108,30.6478,30.7038,6700.0
2010-04-14 11:30:00,43.86,43.86,43.81,43.83,17000.0,30.7038,30.7038,30.6688,30.6828,17000.0
2010-04-14 11:35:00,43.83,43.89,43.83,43.87,16300.0,30.6828,30.7248,30.6828,30.7108,16300.0
2010-04-14 11:40:00,43.88,43.92,43.88,43.9,16600.0,30.7178,30.7458,30.7178,30.7318,16600.0
2010-04-14 11:45:00,43.89,43.9,43.87,43.88,11200.0,30.7248,30.7318,30.7108,30.7178,11200.0
2010-04-14 11:50:00,43.87,43.95,43.87,43.94,6200.0,30.7108,30.7668,30.7108,30.7598,6200.0
2010-04-14 11:55:00,43.94,43.96,43.93,43.93,6200.0,30.7598,30.7738,30.7528,30.7528,6200.0
2010-04-14 12:00:00,43.94,43.95,43.93,43.95,1200.0,30.7598,30.7668,30.7528,30.7668,1200.0
2010-04-14 12:05:00,43.95,43.96,43.93,43.95,5400.0,30.7668,30.7738,30.7528,30.7668,5400.0
2010-04-14 12:10:00,43.96,43.96,43.94,43.96,5800.0,30.7738,30.7738,30.7598,30.7738,5800.0
2010-04-14 12:15:00,43.94,43.96,43.94,43.95,4200.0,30.7598,30.7738,30.7598,30.7668,4200.0
2010-04-14 12:20:00,43.94,43.96,43.94,43.96,7200.0,30.7598,30.7738,30.7598,30.7738,7200.0
2010-04-14 12:25:00,43.96,43.96,43.95,43.96,2200.0,30.7738,30.7738,30.7668,30.7738,2200.0
2010-04-14 12:30:00,43.96,44.0,43.96,44.0,13700.0,30.7738,30.8018,30.7738,30.8018,13700.0
2010-04-14 12:35:00,43.99,44.04,43.98,44.03,9100.0,30.7948,30.8298,30.7878,30.8228,9100.0
2010-04-14 12:40:00,44.02,44.03,44.01,44.02,4000.0,30.8158,30.8228,30.8088,30.8158,4000.0
2010-04-14 12:45:00,44.02,44.03,43.99,44.0,4500.0,30.8158,30.8228,30.7948,30.8018,4500.0
2010-04-14 12:50:00,43.99,44.0,43.97,44.0,5700.0,30.7948,30.8018,30.7808,30.8018,5700.0
2010-04-14 12:55:00,44.0,44.01,44.0,44.01,5900.0,30.8018,30.8088,30.8018,30.8088,5900.0
2010-04-14 13:00:00,44.01,44.03,44.0,44.0,10200.0,30.8088,30.8228,30.8018,30.8018,10200.0
2010-04-14 13:05:00,44.0,44.01,44.0,44.0,6600.0,30.8018,30.8088,30.8018,30.8018,6600.0
2010-04-14 13:10:00,43.99,44.01,43.98,43.98,7900.0,30.7948,30.8088,30.7878,30.7878,7900.0
2010-04-14 13:15:00,43.98,44.0,43.98,43.98,4600.0,30.7878,30.8018,30.7878,30.7878,4600.0
2010-04-14 13:20:00,43.98,44.01,43.98,44.0,6100.0,30.7878,30.8088,30.7878,30.8018,6100.0
2010-04-14 13:25:00,44.0,44.03,44.0,44.02,11700.0,30.8018,30.8228,30.8018,30.8158,11700.0
2010-04-14 13:30:00,44.02,44.05,44.0,44.04,11000.0,30.8158,30.8368,30.8018,30.8298,11000.0
2010-04-14 13:35:00,44.05,44.08,44.04,44.05,15700.0,30.8368,30.8578,30.8298,30.8368,15700.0
2010-04-14 13:40:00,44.04,44.05,44.02,44.04,7500.0,30.8298,30.8368,30.8158,30.8298,7500.0
2010-04-14 13:45:00,44.04,44.08,44.04,44.06,7800.0,30.8298,30.8578,30.8298,30.8438,7800.0
2010-04-14 13:50:00,44.07,44.1,44.07,44.1,9100.0,30.8508,30.8718,30.8508,30.8718,9100.0
2010-04-14 13:55:00,44.09,44.1,44.07,44.08,9300.0,30.8648,30.8718,30.8508,30.8578,9300.0
2010-04-14 14:00:00,44.08,44.11,44.08,44.1,10400.0,30.8578,30.8788,30.8578,30.8718,10400.0
2010-04-14 14:05:00,44.1,44.13,44.1,44.11,6100.0,30.8718,30.8928,30.8718,30.8788,6100.0
2010-04-14 14:10:00,44.1,44.13,44.1,44.11,5600.0,30.8718,30.8928,30.8718,30.8788,5600.0
2010-04-14 14:15:00,44.12,44.12,44.08,44.09,5100.0,30.8858,30.8858,30.8578,30.8648,5100.0
2010-04-14 14:20:00,44.09,44.09,44.08,44.08,3700.0,30.8648,30.8648,30.8578,30.8578,3700.0
2010-04-14 14:25:00,44.08,44.09,44.08,44.09,3500.0,30.8578,30.8648,30.8578,30.8648,3500.0
2010-04-14 14:30:00,44.09,44.12,44.08,44.08,10300.0,30.8648,30.8858,30.8578,30.8578,10300.0
2010-04-14 14:35:00,44.09,44.09,44.06,44.07,15700.0,30.8648,30.8648,30.8438,30.8508,15700.0
2010-04-14 14:40:00,44.07,44.08,44.06,44.06,9000.0,30.8508,30.8578,30.8438,30.8438,9000.0
2010-04-14 14:45:00,44.06,44.07,44.04,44.06,12300.0,30.8438,30.8508,30.8298,30.8438,12300.0
2010-04-14 14:50:00,44.06,44.06,44.01,44.01,12400.0,30.8438,30.8438,30.8088,30.8088,12400.0
2010-04-14 14:55:00,44.01,44.06,44.01,44.04,13500.0,30.8088,30.8438,30.8088,30.8298,13500.0
2010-04-14 15:00:00,44.03,44.07,44.03,44.07,10600.0,30.8228,30.8508,30.8228,30.8508,10600.0
2010-04-14 15:05:00,44.07,44.08,44.06,44.07,6000.0,30.8508,30.8578,30.8438,30.8508,6000.0
2010-04-14 15:10:00,44.06,44.09,44.06,44.07,12100.0,30.8438,30.8648,30.8438,30.8508,12100.0
2010-04-14 15:15:00,44.08,44.08,44.07,44.08,8300.0,30.8578,30.8578,30.8508,30.8578,8300.0
2010-04-14 15:20:00,44.07,44.08,44.03,44.04,35900.0,30.8508,30.8578,30.8228,30.8298,35900.0
2010-04-14 15:25:00,44.04,44.05,44.01,44.05,15800.0,30.8298,30.8368,30.8088,30.8368,15800.0
2010-04-14 15:30:00,44.05,44.06,44.03,44.05,41700.0,30.8368,30.8438,30.8228,30.8368,41700.0
2010-04-14 15:35:00,44.04,44.05,44.03,44.04,23100.0,30.8298,30.8368,30.8228,30.8298,23100.0
2010-04-14 15:40:00,44.04,44.06,44.02,44.03,31800.0,30.8298,30.8438,30.8158,30.8228,31800.0
2010-04-14 15:45:00,44.04,44.08,44.03,44.06,47400.0,30.8298,30.8578,30.8228,30.8438,47400.0
2010-04-14 15:50:00,44.06,44.09,44.04,44.06,58800.0,30.8438,30.8648,30.8298,30.8438,58800.0
2010-04-14 15:55:00,44.05,44.15,44.04,44.12,108700.0,30.8368,30.9068,30.8298,30.8858,108700.0
2010-04-15 09:30:00,44.01,44.02,43.85,43.88,11400.0,30.8088,30.8158,30.6968,30.7178,11400.0
2010-04-15 09:35:00,43.87,43.87,43.64,43.64,20800.0,30.7108,30.7108,30.5498,30.5498,20800.0
2010-04-15 09:40:00,43.61,43.71,43.57,43.71,12500.0,30.5288,30.5988,30.5008,30.5988,12500.0
2010-04-15 09:45:00,43.71,43.71,43.66,43.7,9000.0,30.5988,30.5988,30.5638,30.5918,9000.0
2010-04-15 09:50:00,43.69,43.72,43.68,43.69,7200.0,30.5848,30.6058,30.5778,30.5848,7200.0
2010-04-15 09:55:00,43.69,43.76,43.68,43.76,12200.0,30.5848,30.6338,30.5778,30.6338,12200.0
2010-04-15 10:00:00,43.78,43.8,43.75,43.8,6100.0,30.6478,30.6618,30.6268,30.6618,6100.0
2010-04-15 10:05:00,43.83,43.88,43.81,43.85,9900.0,30.6828,30.7178,30.6688,30.6968,9900.0
2010-04-15 10:10:00,43.84,43.86,43.82,43.84,8700.0,30.6898,30.7038,30.6758,30.6898,8700.0
2010-04-15 10:15:00,43.85,43.92,43.84,43.9,9600.0,30.6968,30.7458,30.6898,30.7318,9600.0
2010-04-15 10:20:00,43.89,43.92,43.88,43.9,13600.0,30.7248,30.7458,30.7178,30.7318,13600.0
2010-04-15 10:25:00,43.89,43.91,43.86,43.87,7700.0,30.7248,30.7388,30.7038,30.7108,7700.0
2010-04-15 10:30:00,43.88,43.89,43.83,43.84,10000.0,30.7178,30.7248,30.6828,30.6898,10000.0
2010-04-15 10:35:00,43.84,43.88,43.83,43.85,21500.0,30.6898,30.7178,30.6828,30.6968,21500.0
2010-04-15 10:40:00,43.84,43.94,43.84,43.9,8700.0,30.6898,30.7598,30.6898,30.7318,8700.0
2010-04-15 10:45:00,43.9,43.95,43.88,43.95,22100.0,30.7318,30.7668,30.7178,30.7668,22100.0
2010-04-15 10:50:00,43.96,43.98,43.92,43.97,15800.0,30.7738,30.7878,30.7458,30.7808,15800.0
2010-04-15 10:55:00,43.98,43.98,43.94,43.97,12300.0,30.7878,30.7878,30.7598,30.7808,12300.0
2010-04-15 11:00:00,43.97,43.99,43.96,43.97,12800.0,30.7808,30.7948,30.7738,30.7808,12800.0
2010-04-15 11:05:00,43.97,43.99,43.96,43.96,7400.0,30.7808,30.7948,30.7738,30.7738,7400.0
2010-04-15 11:10:00,43.98,43.98,43.95,43.97,8000.0,30.7878,30.7878,30.7668,30.7808,8000.0
2010-04-15 11:15:00,43.97,43.99,43.97,43.99,6400.0,30.7808,30.7948,30.7808,30.7948,6400.0
2010-04-15 11:20:00,43.98,44.01,43.97,44.01,9000.0,30.7878,30.8088,30.7808,30.8088,9000.0
2010-04-15 11:25:00,44.0,44.03,43.97,44.01,10500.0,30.8018,30.8228,30.7808,30.8088,10500.0
2010-04-15 11:30:00,44.01,44.03,44.0,44.02,11300.0,30.8088,30.8228,30.8018,30.8158,11300.0
2010-04-15 11:35:00,44.0,44.04,44.0,44.04,4000.0,30.8018,30.8298,30.8018,30.8298,4000.0
2010-04-15 11:40:00,44.05,44.1,44.04,44.08,4700.0,30.8368,30.8718,30.8298,30.8578,4700.0
2010-04-15 11:45:00,44.08,44.13,44.07,44.12,11800.0,30.8578,30.8928,30.8508,30.8858,11800.0
2010-04-15 11:50:00,44.12,44.15,44.11,44.13,4800.0,30.8858,30.9068,30.8788,30.8928,4800.0
2010-04-15 11:55:00,44.14,44.22,44.13,44.21,6500.0,30.8998,30.9558,30.8928,30.9488,6500.0
2010-04-15 12:00:00,44.2,44.25,44.19,44.2,13500.0,30.9418,30.9768,30.9348,30.9418,13500.0
2010-04-15 12:05:00,44.2,44.22,44.18,44.21,9100.0,30.9418,30.9558,30.9278,30.9488,9100.0
2010-04-15 12:10:00,44.2,44.23,44.19,44.23,6000.0,30.9418,30.9628,30.9348,30.9628,6000.0
2010-04-15 12:15:00,44.22,44.25,44.22,44.25,16700.0,30.9558,30.9768,30.9558,30.9768,16700.0
2010-04-15 12:20:00,44.25,44.27,44.24,44.27,12200.0,30.9768,30.9908,30.9698,30.9908,12200.0
2010-04-15 12:25:00,44.26,44.29,44.26,44.29,3300.0,30.9838,31.0048,30.9838,31.0048,3300.0
2010-04-15 12:30:00,44.28,44.3,44.27,44.3,6500.0,30.9978,31.0118,30.9908,31.0118,6500.0
2010-04-15 12:35:00,44.29,44.3,44.26,44.3,9400.0,31.0048,31.0118,30.9838,31.0118,9400.0
2010-04-15 12:40:00,44.29,44.3,44.28,44.28,7500.0,31.0048,31.0118,30.9978,30.9978,7500.0
2010-04-15 12:45:00,44.28,44.28,44.26,44.27,3200.0,30.9978,30.9978,30.9838,30.9908,3200.0
2010-04-15 12:50:00,44.27,44.28,44.27,44.28,1400.0,30.9908,30.9978,30.9908,30.9978,1400.0
2010-04-15 12:55:00,44.28,44.3,44.28,44.29,3100.0,30.9978,31.0118,30.9978,31.0048,3100.0
2010-04-15 13:00:00,44.29,44.3,44.28,44.3,6700.0,31.0048,31.0118,30.9978,31.0118,6700.0
2010-04-15 13:05:00,44.3,44.3,44.28,44.29,5900.0,31.0118,31.0118,30.9978,31.0048,5900.0
2010-04-15 13:10:00,44.29,44.33,44.29,44.32,26700.0,31.0048,31.0328,31.0048,31.0258,26700.0
2010-04-15 13:15:00,44.33,44.34,44.32,44.32,4200.0,31.0328,31.0398,31.0258,31.0258,4200.0
2010-04-15 13:20:00,44.33,44.34,44.32,44.34,12900.0,31.0328,31.0398,31.0258,31.0398,12900.0
2010-04-15 13:25:00,44.34,44.38,44.34,44.36,11700.0,31.0398,31.0678,31.0398,31.0538,11700.0
2010-04-15 13:30:00,44.35,44.36,44.34,44.35,3700.0,31.0468,31.0538,31.0398,31.0468,3700.0
2010-04-15 13:35:00,44.34,44.35,44.33,44.34,4900.0,31.0398,31.0468,31.0328,31.0398,4900.0
2010-04-15 13:40:00,44.35,44.35,44.33,44.34,3300.0,31.0468,31.0468,31.0328,31.0398,3300.0
2010-04-15 13:45:00,44.34,44.35,44.3,44.3,6900.0,31.0398,31.0468,31.0118,31.0118,6900.0
2010-04-15 13:50:00,44.3,44.32,44.28,44.32,2900.0,31.0118,31.0258,30.9978,31.0258,2900.0
2010-04-15 13:55:00,44.32,44.34,44.32,44.33,4100.0,31.0258,31.0398,31.0258,31.0328,4100.0
2010-04-15 14:00:00,44.33,44.34,44.32,44.33,3200.0,31.0328,31.0398,31.0258,31.0328,3200.0
2010-04-15 14:05:00,44.32,44.32,44.29,44.29,8300.0,31.0258,31.0258,31.0048,31.0048,8300.0
2010-04-15 14:10:00,44.28,44.29,44.26,44.27,3800.0,30.9978,31.0048,30.9838,30.9908,3800.0
2010-04-15 14:15:00,44.26,44.28,44.21,44.21,7600.0,30.9838,30.9978,30.9488,30.9488,7600.0
2010-04-15 14:20:00,44.21,44.22,44.2,44.21,5800.0,30.9488,30.9558,30.9418,30.9488,5800.0
2010-04-15 14:25:00,44.21,44.24,44.2,44.2,11400.0,30.9488,30.9698,30.9418,30.9418,11400.0
2010-04-15 14:30:00,44.21,44.21,44.2,44.2,2400.0,30.9488,30.9488,30.9418,30.9418,2400.0
2010-04-15 14:35:00,44.21,44.23,44.2,44.22,5400.0,30.9488,30.9628,30.9418,30.9558,5400.0
2010-04-15 14:40:00,44.22,44.24,44.18,44.19,11100.0,30.9558,30.9698,30.9278,30.9348,11100.0
2010-04-15 14:45:00,44.2,44.2,44.18,44.19,5400.0,30.9418,30.9418,30.9278,30.9348,5400.0
2010-04-15 14:50:00,44.19,44.21,44.18,44.18,16100.0,30.9348,30.9488,30.9278,30.9278,16100.0
2010-04-15 14:55:00,44.19,44.19,44.16,44.19,17700.0,30.9348,30.9348,30.9138,30.9348,17700.0
2010-04-15 15:00:00,44.19,44.2,44.15,44.2,21300.0,30.9348,30.9418,30.9068,30.9418,21300.0
2010-04-15 15:05:00,44.21,44.24,44.21,44.22,9300.0,30.9488,30.9698,30.9488,30.9558,9300.0
2010-04-15 15:10:00,44.23,44.27,44.22,44.23,14600.0,30.9628,30.9908,30.9558,30.9628,14600.0
2010-04-15 15:15:00,44.22,44.26,44.22,44.24,10600.0,30.9558,30.9838,30.9558,30.9698,10600.0
2010-04-15 15:20:00,44.25,44.28,44.23,44.28,18500.0,30.9768,30.9978,30.9628,30.9978,18500.0
2010-04-15 15:25:00,44.29,44.33,44.29,44.32,28800.0,31.0048,31.0328,31.0048,31.0258,28800.0
2010-04-15 15:30:00,44.33,44.34,44.29,44.29,26200.0,31.0328,31.0398,31.0048,31.0048,26200.0
2010-04-15 15:35:00,44.29,44.31,44.29,44.29,24600.0,31.0048,31.0188,31.0048,31.0048,24600.0
2010-04-15 15:40:00,44.29,44.31,44.27,44.27,19800.0,31.0048,31.0188,30.9908,30.9908,19800.0
2010-04-15 15:45:00,44.27,44.27,44.22,44.25,80800.0,30.9908,30.9908,30.9558,30.9768,80800.0
2010-04-15 15:50:00,44.25,44.26,44.2,44.25,38000.0,30.9768,30.9838,30.9418,30.9768,38000.0
2010-04-15 15:55:00,44.26,44.28,44.22,44.27,58700.0,30.9838,30.9978,30.9558,30.9908,58700.0
2010-04-16 09:30:00,44.08,44.24,44.08,44.21,102500.0,30.8578,30.9698,30.8578,30.9488,102500.0
2010-04-16 09:35:00,44.2,44.27,44.13,44.27,6900.0,30.9418,30.9908,30.8928,30.9908,6900.0
2010-04-16 09:40:00,44.28,44.28,44.15,44.15,14700.0,30.9978,30.9978,30.9068,30.9068,14700.0
2010-04-16 09:45:00,44.14,44.14,44.03,44.03,13600.0,30.8998,30.8998,30.8228,30.8228,13600.0
2010-04-16 09:50:00,44.05,44.06,43.99,44.02,16000.0,30.8368,30.8438,30.7948,30.8158,16000.0
2010-04-16 09:55:00,44.02,44.06,43.94,44.02,25600.0,30.8158,30.8438,30.7598,30.8158,25600.0
2010-04-16 10:00:00,44.02,44.04,44.0,44.03,22600.0,30.8158,30.8298,30.8018,30.8228,22600.0
2010-04-16 10:05:00,44.01,44.06,44.0,44.0,19300.0,30.8088,30.8438,30.8018,30.8018,19300.0
2010-04-16 10:10:00,44.0,44.04,44.0,44.0,18800.0,30.8018,30.8298,30.8018,30.8018,18800.0
2010-04-16 10:15:00,44.01,44.03,43.95,43.99,37900.0,30.8088,30.8228,30.7668,30.7948,37900.0
2010-04-16 10:20:00,43.98,44.01,43.85,43.85,48500.0,30.7878,30.8088,30.6968,30.6968,48500.0
2010-04-16 10:25:00,43.85,44.1,43.81,43.85,46800.0,30.6968,30.8718,30.6688,30.6968,46800.0
2010-04-16 10:30:00,43.85,43.85,43.78,43.81,47900.0,30.6968,30.6968,30.6478,30.6688,47900.0
2010-04-16 10:35:00,43.82,43.83,43.64,43.7,97200.0,30.6758,30.6828,30.5498,30.5918,97200.0
2010-04-16 10:40:00,43.7,43.79,43.63,43.78,39000.0,30.5918,30.6548,30.5428,30.6478,39000.0
2010-04-16 10:45:00,43.8,43.84,43.74,43.76,15700.0,30.6618,30.6898,30.6198,30.6338,15700.0
2010-04-16 10:50:00,43.75,43.78,43.71,43.76,31100.0,30.6268,30.6478,30.5988,30.6338,31100.0
2010-04-16 10:55:00,43.76,43.8,43.75,43.79,15900.0,30.6338,30.6618,30.6268,30.6548,15900.0
2010-04-16 11:00:00,43.78,43.84,43.73,43.82,11600.0,30.6478,30.6898,30.6128,30.6758,11600.0
2010-04-16 11:05:00,43.82,43.85,43.75,43.75,10100.0,30.6758,30.6968,30.6268,30.6268,10100.0
2010-04-16 11:10:00,43.75,43.75,43.71,43.73,16000.0,30.6268,30.6268,30.5988,30.6128,16000.0
2010-04-16 11:15:00,43.72,43.78,43.69,43.72,19700.0,30.6058,30.6478,30.5848,30.6058,19700.0
2010-04-16 11:20:00,43.74,43.78,43.73,43.75,11000.0,30.6198,30.6478,30.6128,30.6268,11000.0
2010-04-16 11:25:00,43.75,43.76,43.64,43.68,35200.0,30.6268,30.6338,30.5498,30.5778,35200.0
2010-04-16 11:30:00,43.67,43.7,43.61,43.68,16400.0,30.5708,30.5918,30.5288,30.5778,16400.0
2010-04-16 11:35:00,43.69,43.72,43.62,43.65,6700.0,30.5848,30.6058,30.5358,30.5568,6700.0
2010-04-16 11:40:00,43.65,43.69,43.65,43.67,4000.0,30.5568,30.5848,30.5568,30.5708,4000.0
2010-04-16 11:45:00,43.68,43.69,43.63,43.65,9800.0,30.5778,30.5848,30.5428,30.5568,9800.0
2010-04-16 11:50:00,43.65,43.73,43.61,43.73,16000.0,30.5568,30.6128,30.5288,30.6128,16000.0
2010-04-16 11:55:00,43.72,43.72,43.59,43.6,10900.0,30.6058,30.6058,30.5148,30.5218,10900.0
2010-04-16 12:00:00,43.6,43.68,43.58,43.68,15300.0,30.5218,30.5778,30.5078,30.5778,15300.0
2010-04-16 12:05:00,43.67,43.76,43.6,43.76,13500.0,30.5708,30.6338,30.5218,30.6338,13500.0
2010-04-16 12:10:00,43.76,43.78,43.75,43.78,9600.0,30.6338,30.6478,30.6268,30.6478,9600.0
2010-04-16 12:15:00,43.78,43.78,43.76,43.78,8300.0,30.6478,30.6478,30.6338,30.6478,8300.0
2010-04-16 12:20:00,43.78,43.82,43.78,43.81,3900.0,30.6478,30.6758,30.6478,30.6688,3900.0
2010-04-16 12:25:00,43.8,43.83,43.79,43.8,18100.0,30.6618,30.6828,30.6548,30.6618,18100.0
2010-04-16 12:30:00,43.8,43.81,43.74,43.78,7100.0,30.6618,30.6688,30.6198,30.6478,7100.0
2010-04-16 12:35:00,43.77,43.77,43.65,43.7,10200.0,30.6408,30.6408,30.5568,30.5918,10200.0
2010-04-16 12:40:00,43.7,43.74,43.7,43.7,1800.0,30.5918,30.6198,30.5918,30.5918,1800.0
2010-04-16 12:45:00,43.71,43.78,43.71,43.72,5300.0,30.5988,30.6478,30.5988,30.6058,5300.0
2010-04-16 12:50:00,43.72,43.76,43.71,43.73,8600.0,30.6058,30.6338,30.5988,30.6128,8600.0
2010-04-16 12:55:00,43.73,43.78,43.7,43.75,5800.0,30.6128,30.6478,30.5918,30.6268,5800.0
2010-04-16 13:00:00,43.75,43.78,43.73,43.73,7400.0,30.6268,30.6478,30.6128,30.6128,7400.0
2010-04-16 13:05:00,43.73,43.75,43.72,43.73,4300.0,30.6128,30.6268,30.6058,30.6128,4300.0
2010-04-16 13:10:00,43.73,43.92,43.73,43.87,45200.0,30.6128,30.7458,30.6128,30.7108,45200.0
2010-04-16 13:15:00,43.85,43.85,43.77,43.78,10000.0,30.6968,30.6968,30.6408,30.6478,10000.0
2010-04-16 13:20:00,43.78,43.8,43.78,43.79,5000.0,30.6478,30.6618,30.6478,30.6548,5000.0
2010-04-16 13:25:00,43.79,43.8,43.77,43.78,6300.0,30.6548,30.6618,30.6408,30.6478,6300.0
2010-04-16 13:30:00,43.79,43.83,43.77,43.83,7000.0,30.6548,30.6828,30.6408,30.6828,7000.0
2010-04-16 13:35:00,43.81,43.84,43.8,43.83,4600.0,30.6688,30.6898,30.6618,30.6828,4600.0
2010-04-16 13:40:00,43.83,43.89,43.81,43.89,12100.0,30.6828,30.7248,30.6688,30.7248,12100.0
2010-04-16 13:45:00,43.89,43.92,43.85,43.85,17700.0,30.7248,30.7458,30.6968,30.6968,17700.0
2010-04-16 13:50:00,43.86,43.89,43.85,43.89,7400.0,30.7038,30.7248,30.6968,30.7248,7400.0
2010-04-16 13:55:00,43.89,43.93,43.88,43.91,6800.0,30.7248,30.7528,30.7178,30.7388,6800.0
2010-04-16 14:00:00,43.91,43.94,43.89,43.9,11800.0,30.7388,30.7598,30.7248,30.7318,11800.0
2010-04-16 14:05:00,43.91,43.97,43.91,43.94,15400.0,30.7388,30.7808,30.7388,30.7598,15400.0
2010-04-16 14:10:00,43.94,43.95,43.92,43.93,6300.0,30.7598,30.7668,30.7458,30.7528,6300.0
2010-04-16 14:15:00,43.93,43.96,43.9,43.9,12000.0,30.7528,30.7738,30.7318,30.7318,12000.0
2010-04-16 14:20:00,43.9,43.94,43.9,43.91,6000.0,30.7318,30.7598,30.7318,30.7388,6000.0
2010-04-16 14:25:00,43.9,43.91,43.9,43.91,2600.0,30.7318,30.7388,30.7318,30.7388,2600.0
2010-04-16 14:30:00,43.9,43.92,43.89,43.91,9200.0,30.7318,30.7458,30.7248,30.7388,9200.0
2010-04-16 14:35:00,43.91,43.91,43.88,43.88,18900.0,30.7388,30.7388,30.7178,30.7178,18900.0
2010-04-16 14:40:00,43.88,43.92,43.88,43.9,4400.0,30.7178,30.7458,30.7178,30.7318,4400.0
2010-04-16 14:45:00,43.91,43.92,43.86,43.88,8700.0,30.7388,30.7458,30.7038,30.7178,8700.0
2010-04-16 14:50:00,43.89,43.89,43.87,43.88,6800.0,30.7248,30.7248,30.7108,30.7178,6800.0
2010-04-16 14:55:00,43.88,43.88,43.85,43.85,7800.0,30.7178,30.7178,30.6968,30.6968,7800.0
2010-04-16 15:00:00,43.85,43.87,43.84,43.86,18400.0,30.6968,30.7108,30.6898,30.7038,18400.0
2010-04-16 15:05:00,43.85,43.88,43.84,43.87,19900.0,30.6968,30.7178,30.6898,30.7108,19900.0
2010-04-16 15:10:00,43.88,43.91,43.87,43.88,20900.0,30.7178,30.7388,30.7108,30.7178,20900.0
2010-04-16 15:15:00,43.88,43.88,43.85,43.85,9800.0,30.7178,30.7178,30.6968,30.6968,9800.0
2010-04-16 15:20:00,43.85,43.88,43.85,43.87,12500.0,30.6968,30.7178,30.6968,30.7108,12500.0
2010-04-16 15:25:00,43.87,43.9,43.87,43.9,12700.0,30.7108,30.7318,30.7108,30.7318,12700.0
2010-04-16 15:30:00,43.9,43.99,43.87,43.94,34200.0,30.7318,30.7948,30.7108,30.7598,34200.0
2010-04-16 15:35:00,43.93,43.97,43.89,43.94,14300.0,30.7528,30.7808,30.7248,30.7598,14300.0
2010-04-16 15:40:00,43.95,43.99,43.93,43.97,16100.0,30.7668,30.7948,30.7528,30.7808,16100.0
2010-04-16 15:45:00,43.97,44.0,43.91,43.93,44400.0,30.7808,30.8018,30.7388,30.7528,44400.0
2010-04-16 15:50:00,43.94,43.98,43.92,43.93,34300.0,30.7598,30.7878,30.7458,30.7528,34300.0
2010-04-16 15:55:00,43.92,43.94,43.85,43.88,135500.0,30.7458,30.7598,30.6968,30.7178,135500.0
2010-04-19 09:30:00,43.88,43.99,43.68,43.88,22200.0,30.7178,30.7948,30.5778,30.7178,22200.0
2010-04-19 09:35:00,43.9,43.98,43.84,43.92,17600.0,30.7318,30.7878,30.6898,30.7458,17600.0
2010-04-19 09:40:00,43.91,43.95,43.9,43.93,17700.0,30.7388,30.7668,30.7318,30.7528,17700.0
2010-04-19 09:45:00,43.93,43.99,43.91,43.94,23400.0,30.7528,30.7948,30.7388,30.7598,23400.0
2010-04-19 09:50:00,43.94,44.0,43.9,43.93,16400.0,30.7598,30.8018,30.7318,30.7528,16400.0
2010-04-19 09:55:00,43.93,44.08,43.92,44.02,28000.0,30.7528,30.8578,30.7458,30.8158,28000.0
2010-04-19 10:00:00,44.02,44.11,44.0,44.0,23000.0,30.8158,30.8788,30.8018,30.8018,23000.0
2010-04-19 10:05:00,44.0,44.04,43.98,44.04,11700.0,30.8018,30.8298,30.7878,30.8298,11700.0
2010-04-19 10:10:00,44.04,44.04,43.97,44.01,20300.0,30.8298,30.8298,30.7808,30.8088,20300.0
2010-04-19 10:15:00,44.02,44.02,43.93,43.97,16400.0,30.8158,30.8158,30.7528,30.7808,16400.0
2010-04-19 10:20:00,43.96,43.98,43.9,43.92,12700.0,30.7738,30.7878,30.7318,30.7458,12700.0
2010-04-19 10:25:00,43.93,44.04,43.92,44.0,20700.0,30.7528,30.8298,30.7458,30.8018,20700.0
2010-04-19 10:30:00,44.01,44.05,43.98,44.0,11000.0,30.8088,30.8368,30.7878,30.8018,11000.0
2010-04-19 10:35:00,44.0,44.1,43.98,44.1,27800.0,30.8018,30.8718,30.7878,30.8718,27800.0
2010-04-19 10:40:00,44.1,44.21,44.1,44.2,19500.0,30.8718,30.9488,30.8718,30.9418,19500.0
2010-04-19 10:45:00,44.2,44.23,44.19,44.19,8800.0,30.9418,30.9628,30.9348,30.9348,8800.0
2010-04-19 10:50:00,44.2,44.26,44.19,44.26,13400.0,30.9418,30.9838,30.9348,30.9838,13400.0
2010-04-19 10:55:00,44.26,44.27,44.19,44.26,11500.0,30.9838,30.9908,30.9348,30.9838,11500.0
2010-04-19 11:00:00,44.24,44.27,44.18,44.19,14000.0,30.9698,30.9908,30.9278,30.9348,14000.0
2010-04-19 11:05:00,44.2,44.21,44.19,44.19,9300.0,30.9418,30.9488,30.9348,30.9348,9300.0
2010-04-19 11:10:00,44.19,44.19,44.17,44.17,6400.0,30.9348,30.9348,30.9208,30.9208,6400.0
2010-04-19 11:15:00,44.17,44.23,44.17,44.22,12600.0,30.9208,30.9628,30.9208,30.9558,12600.0
2010-04-19 11:20:00,44.22,44.22,44.18,44.2,12400.0,30.9558,30.9558,30.9278,30.9418,12400.0
2010-04-19 11:25:00,44.2,44.2,44.15,44.19,5200.0,30.9418,30.9418,30.9068,30.9348,5200.0
2010-04-19 11:30:00,44.2,44.21,44.19,44.21,9200.0,30.9418,30.9488,30.9348,30.9488,9200.0
2010-04-19 11:35:00,44.21,44.24,44.21,44.21,6200.0,30.9488,30.9698,30.9488,30.9488,6200.0
2010-04-19 11:40:00,44.21,44.24,44.2,44.24,19400.0,30.9488,30.9698,30.9418,30.9698,19400.0
2010-04-19 11:45:00,44.24,44.24,44.19,44.22,13900.0,30.9698,30.9698,30.9348,30.9558,13900.0
2010-04-19 11:50:00,44.22,44.23,44.12,44.18,12200.0,30.9558,30.9628,30.8858,30.9278,12200.0
2010-04-19 11:55:00,44.18,44.19,44.07,44.1,21800.0,30.9278,30.9348,30.8508,30.8718,21800.0
2010-04-19 12:00:00,44.09,44.12,44.08,44.1,24300.0,30.8648,30.8858,30.8578,30.8718,24300.0
2010-04-19 12:05:00,44.1,44.17,44.05,44.07,21000.0,30.8718,30.9208,30.8368,30.8508,21000.0
2010-04-19 12:10:00,44.05,44.09,44.0,44.03,13500.0,30.8368,30.8648,30.8018,30.8228,13500.0
2010-04-19 12:15:00,44.03,44.14,44.03,44.14,11100.0,30.8228,30.8998,30.8228,30.8998,11100.0
2010-04-19 12:20:00,44.15,44.17,44.14,44.16,10900.0,30.9068,30.9208,30.8998,30.9138,10900.0
2010-04-19 12:25:00,44.15,44.18,44.12,44.13,7500.0,30.9068,30.9278,30.8858,30.8928,7500.0
2010-04-19 12:30:00,44.13,44.16,44.13,44.15,10000.0,30.8928,30.9138,30.8928,30.9068,10000.0
2010-04-19 12:35:00,44.14,44.17,44.12,44.15,8000.0,30.8998,30.9208,30.8858,30.9068,8000.0
2010-04-19 12:40:00,44.14,44.19,44.13,44.13,5300.0,30.8998,30.9348,30.8928,30.8928,5300.0
2010-04-19 12:45:00,44.14,44.16,44.12,44.14,5700.0,30.8998,30.9138,30.8858,30.8998,5700.0
2010-04-19 12:50:00,44.14,44.19,44.12,44.17,44800.0,30.8998,30.9348,30.8858,30.9208,44800.0
2010-04-19 12:55:00,44.18,44.19,44.14,44.14,6700.0,30.9278,30.9348,30.8998,30.8998,6700.0
2010-04-19 13:00:00,44.14,44.15,44.08,44.12,15600.0,30.8998,30.9068,30.8578,30.8858,15600.0
2010-04-19 13:05:00,44.12,44.13,44.1,44.13,4400.0,30.8858,30.8928,30.8718,30.8928,4400.0
2010-04-19 13:10:00,44.13,44.17,44.13,44.17,6500.0,30.8928,30.9208,30.8928,30.9208,6500.0
2010-04-19 13:15:00,44.17,44.18,44.14,44.15,13800.0,30.9208,30.9278,30.8998,30.9068,13800.0
2010-04-19 13:20:00,44.15,44.17,44.14,44.17,10400.0,30.9068,30.9208,30.8998,30.9208,10400.0
2010-04-19 13:25:00,44.16,44.17,44.12,44.12,6100.0,30.9138,30.9208,30.8858,30.8858,6100.0
2010-04-19 13:30:00,44.11,44.11,44.05,44.06,6700.0,30.8788,30.8788,30.8368,30.8438,6700.0
2010-04-19 13:35:00,44.06,44.08,44.03,44.05,10100.0,30.8438,30.8578,30.8228,30.8368,10100.0
2010-04-19 13:40:00,44.06,44.12,44.04,44.05,33200.0,30.8438,30.8858,30.8298,30.8368,33200.0
2010-04-19 13:45:00,44.05,44.1,44.01,44.02,17200.0,30.8368,30.8718,30.8088,30.8158,17200.0
2010-04-19 13:50:00,44.02,44.02,43.97,44.01,7900.0,30.8158,30.8158,30.7808,30.8088,7900.0
2010-04-19 13:55:00,44.0,44.05,43.99,44.03,8500.0,30.8018,30.8368,30.7948,30.8228,8500.0
2010-04-19 14:00:00,44.01,44.03,43.99,44.02,6100.0,30.8088,30.8228,30.7948,30.8158,6100.0
2010-04-19 14:05:00,44.02,44.05,44.01,44.03,7200.0,30.8158,30.8368,30.8088,30.8228,7200.0
2010-04-19 14:10:00,44.02,44.08,44.02,44.03,6300.0,30.8158,30.8578,30.8158,30.8228,6300.0
2010-04-19 14:15:00,44.02,44.08,44.01,44.04,9700.0,30.8158,30.8578,30.8088,30.8298,9700.0
2010-04-19 14:20:00,44.05,44.09,44.03,44.08,9400.0,30.8368,30.8648,30.8228,30.8578,9400.0
2010-04-19 14:25:00,44.09,44.11,44.08,44.1,9100.0,30.8648,30.8788,30.8578,30.8718,9100.0
2010-04-19 14:30:00,44.09,44.12,44.07,44.1,23200.0,30.8648,30.8858,30.8508,30.8718,23200.0
2010-04-19 14:35:00,44.1,44.11,44.07,44.1,19400.0,30.8718,30.8788,30.8508,30.8718,19400.0
2010-04-19 14:40:00,44.09,44.1,44.05,44.05,11000.0,30.8648,30.8718,30.8368,30.8368,11000.0
2010-04-19 14:45:00,44.05,44.07,44.01,44.04,22100.0,30.8368,30.8508,30.8088,30.8298,22100.0
2010-04-19 14:50:00,44.04,44.06,44.01,44.03,18100.0,30.8298,30.8438,30.8088,30.8228,18100.0
2010-04-19 14:55:00,44.04,44.05,44.01,44.04,13900.0,30.8298,30.8368,30.8088,30.8298,13900.0
2010-04-19 15:00:00,44.05,44.11,44.05,44.06,16000.0,30.8368,30.8788,30.8368,30.8438,16000.0
2010-04-19 15:05:00,44.07,44.1,44.06,44.08,6500.0,30.8508,30.8718,30.8438,30.8578,6500.0
2010-04-19 15:10:00,44.08,44.1,44.08,44.09,9200.0,30.8578,30.8718,30.8578,30.8648,9200.0
2010-04-19 15:15:00,44.09,44.12,44.09,44.1,8400.0,30.8648,30.8858,30.8648,30.8718,8400.0
2010-04-19 15:20:00,44.11,44.18,44.1,44.18,25300.0,30.8788,30.9278,30.8718,30.9278,25300.0
2010-04-19 15:25:00,44.17,44.25,44.17,44.23,36100.0,30.9208,30.9768,30.9208,30.9628,36100.0
2010-04-19 15:30:00,44.22,44.23,44.19,44.22,30200.0,30.9558,30.9628,30.9348,30.9558,30200.0
2010-04-19 15:35:00,44.22,44.24,44.22,44.23,37900.0,30.9558,30.9698,30.9558,30.9628,37900.0
2010-04-19 15:40:00,44.23,44.25,44.22,44.25,26700.0,30.9628,30.9768,30.9558,30.9768,26700.0
2010-04-19 15:45:00,44.25,44.29,44.25,44.29,38800.0,30.9768,31.0048,30.9768,31.0048,38800.0
2010-04-19 15:50:00,44.29,44.29,44.27,44.29,32800.0,31.0048,31.0048,30.9908,31.0048,32800.0
2010-04-19 15:55:00,44.28,44.33,44.28,44.31,103200.0,30.9978,31.0328,30.9978,31.0188,103200.0
2010-04-20 09:30:00,44.47,44.58,44.26,44.53,27600.0,31.1308,31.2078,30.9838,31.1728,27600.0
2010-04-20 09:35:00,44.53,44.65,44.5,44.61,18400.0,31.1728,31.2568,31.1518,31.2288,18400.0
2010-04-20 09:40:00,44.61,44.63,44.46,44.63,23000.0,31.2288,31.2428,31.1238,31.2428,23000.0
2010-04-20 09:45:00,44.61,44.74,44.61,44.74,30600.0,31.2288,31.3198,31.2288,31.3198,30600.0
2010-04-20 09:50:00,44.73,44.8,44.73,44.78,26400.0,31.3128,31.3618,31.3128,31.3478,26400.0
2010-04-20 09:55:00,44.77,44.81,44.76,44.79,14500.0,31.3408,31.3688,31.3338,31.3548,14500.0
2010-04-20 10:00:00,44.78,44.78,44.64,44.64,11500.0,31.3478,31.3478,31.2498,31.2498,11500.0
2010-04-20 10:05:00,44.64,44.69,44.6,44.68,12400.0,31.2498,31.2848,31.2218,31.2778,12400.0
2010-04-20 10:10:00,44.68,44.69,44.6,44.62,20900.0,31.2778,31.2848,31.2218,31.2358,20900.0
2010-04-20 10:15:00,44.62,44.63,44.6,44.6,13500.0,31.2358,31.2428,31.2218,31.2218,13500.0
2010-04-20 10:20:00,44.6,44.62,44.52,44.55,18400.0,31.2218,31.2358,31.1658,31.1868,18400.0
2010-04-20 10:25:00,44.55,44.63,44.54,44.57,17600.0,31.1868,31.2428,31.1798,31.2008,17600.0
2010-04-20 10:30:00,44.56,44.59,44.55,44.55,13000.0,31.1938,31.2148,31.1868,31.1868,13000.0
2010-04-20 10:35:00,44.55,44.56,44.5,44.53,15800.0,31.1868,31.1938,31.1518,31.1728,15800.0
2010-04-20 10:40:00,44.52,44.54,44.45,44.52,36700.0,31.1658,31.1798,31.1168,31.1658,36700.0
2010-04-20 10:45:00,44.53,44.56,44.52,44.54,8600.0,31.1728,31.1938,31.1658,31.1798,8600.0
2010-04-20 10:50:00,44.56,44.6,44.56,44.58,9200.0,31.1938,31.2218,31.1938,31.2078,9200.0
2010-04-20 10:55:00,44.58,44.62,44.58,44.6,10000.0,31.2078,31.2358,31.2078,31.2218,10000.0
2010-04-20 11:00:00,44.59,44.6,44.58,44.59,7100.0,31.2148,31.2218,31.2078,31.2148,7100.0
2010-04-20 11:05:00,44.6,44.62,44.6,44.61,7700.0,31.2218,31.2358,31.2218,31.2288,7700.0
2010-04-20 11:10:00,44.61,44.68,44.58,44.65,23000.0,31.2288,31.2778,31.2078,31.2568,23000.0
2010-04-20 11:15:00,44.66,44.67,44.6,44.61,6900.0,31.2638,31.2708,31.2218,31.2288,6900.0
2010-04-20 11:20:00,44.6,44.62,44.59,44.62,4000.0,31.2218,31.2358,31.2148,31.2358,4000.0
2010-04-20 11:25:00,44.62,44.67,44.6,44.64,39400.0,31.2358,31.2708,31.2218,31.2498,39400.0
2010-04-20 11:30:00,44.65,44.65,44.57,44.58,8000.0,31.2568,31.2568,31.2008,31.2078,8000.0
2010-04-20 11:35:00,44.58,44.62,44.57,44.62,16100.0,31.2078,31.2358,31.2008,31.2358,16100.0
2010-04-20 11:40:00,44.61,44.64,44.58,44.63,16300.0,31.2288,31.2498,31.2078,31.2428,16300.0
2010-04-20 11:45:00,44.63,44.66,44.6,44.66,17800.0,31.2428,31.2638,31.2218,31.2638,17800.0
2010-04-20 11:50:00,44.64,44.65,44.62,44.65,6600.0,31.2498,31.2568,31.2358,31.2568,6600.0
2010-04-20 11:55:00,44.64,44.65,44.6,44.61,15300.0,31.2498,31.2568,31.2218,31.2288,15300.0
2010-04-20 12:00:00,44.63,44.63,44.61,44.61,8400.0,31.2428,31.2428,31.2288,31.2288,8400.0
2010-04-20 12:05:00,44.61,44.64,44.55,44.64,13700.0,31.2288,31.2498,31.1868,31.2498,13700.0
2010-04-20 12:10:00,44.64,44.65,44.6,44.6,6100.0,31.2498,31.2568,31.2218,31.2218,6100.0
2010-04-20 12:15:00,44.59,44.61,44.52,44.53,17600.0,31.2148,31.2288,31.1658,31.1728,17600.0
2010-04-20 12:20:00,44.53,44.62,44.52,44.57,20100.0,31.1728,31.2358,31.1658,31.2008,20100.0
2010-04-20 12:25:00,44.57,44.58,44.57,44.57,1400.0,31.2008,31.2078,31.2008,31.2008,1400.0
2010-04-20 12:30:00,44.57,44.58,44.55,44.57,7100.0,31.2008,31.2078,31.1868,31.2008,7100.0
2010-04-20 12:35:00,44.58,44.58,44.57,44.57,2000.0,31.2078,31.2078,31.2008,31.2008,2000.0
2010-04-20 12:40:00,44.57,44.58,44.57,44.58,4900.0,31.2008,31.2078,31.2008,31.2078,4900.0
2010-04-20 12:45:00,44.58,44.58,44.55,44.57,58400.0,31.2078,31.2078,31.1868,31.2008,58400.0
2010-04-20 12:50:00,44.58,44.63,44.57,44.62,18600.0,31.2078,31.2428,31.2008,31.2358,18600.0
2010-04-20 12:55:00,44.62,44.63,44.62,44.63,1900.0,31.2358,31.2428,31.2358,31.2428,1900.0
2010-04-20 13:00:00,44.63,44.65,44.62,44.64,6100.0,31.2428,31.2568,31.2358,31.2498,6100.0
2010-04-20 13:05:00,44.65,44.65,44.62,44.62,16200.0,31.2568,31.2568,31.2358,31.2358,16200.0
2010-04-20 13:10:00,44.62,44.63,44.6,44.62,8600.0,31.2358,31.2428,31.2218,31.2358,8600.0
2010-04-20 13:15:00,44.62,44.67,44.62,44.65,16000.0,31.2358,31.2708,31.2358,31.2568,16000.0
2010-04-20 13:20:00,44.66,44.66,44.62,44.62,8800.0,31.2638,31.2638,31.2358,31.2358,8800.0
2010-04-20 13:25:00,44.62,44.69,44.62,44.64,13800.0,31.2358,31.2848,31.2358,31.2498,13800.0
2010-04-20 13:30:00,44.64,44.69,44.64,44.65,7900.0,31.2498,31.2848,31.2498,31.2568,7900.0
2010-04-20 13:35:00,44.66,44.71,44.66,44.71,13100.0,31.2638,31.2988,31.2638,31.2988,13100.0
2010-04-20 13:40:00,44.71,44.74,44.7,44.73,10600.0,31.2988,31.3198,31.2918,31.3128,10600.0
2010-04-20 13:45:00,44.74,44.76,44.73,44.75,33800.0,31.3198,31.3338,31.3128,31.3268,33800.0
2010-04-20 13:50:00,44.74,44.77,44.74,44.76,9300.0,31.3198,31.3408,31.3198,31.3338,9300.0
2010-04-20 13:55:00,44.76,44.77,44.71,44.72,17200.0,31.3338,31.3408,31.2988,31.3058,17200.0
2010-04-20 14:00:00,44.73,44.74,44.72,44.72,14000.0,31.3128,31.3198,31.3058,31.3058,14000.0
2010-04-20 14:05:00,44.73,44.77,44.7,44.75,21700.0,31.3128,31.3408,31.2918,31.3268,21700.0
2010-04-20 14:10:00,44.74,44.78,44.74,44.78,11100.0,31.3198,31.3478,31.3198,31.3478,11100.0
2010-04-20 14:15:00,44.77,44.83,44.77,44.82,13000.0,31.3408,31.3828,31.3408,31.3758,13000.0
2010-04-20 14:20:00,44.81,44.85,44.81,44.82,13400.0,31.3688,31.3968,31.3688,31.3758,13400.0
2010-04-20 14:25:00,44.83,44.84,44.82,44.83,18500.0,31.3828,31.3898,31.3758,31.3828,18500.0
2010-04-20 14:30:00,44.83,44.86,44.83,44.83,16000.0,31.3828,31.4038,31.3828,31.3828,16000.0
2010-04-20 14:35:00,44.83,44.87,44.83,44.85,15800.0,31.3828,31.4108,31.3828,31.3968,15800.0
2010-04-20 14:40:00,44.85,44.89,44.83,44.83,29100.0,31.3968,31.4248,31.3828,31.3828,29100.0
2010-04-20 14:45:00,44.83,44.83,44.8,44.82,8200.0,31.3828,31.3828,31.3618,31.3758,8200.0
2010-04-20 14:50:00,44.82,44.83,44.8,44.82,12000.0,31.3758,31.3828,31.3618,31.3758,12000.0
2010-04-20 14:55:00,44.82,44.83,44.81,44.82,9500.0,31.3758,31.3828,31.3688,31.3758,9500.0
2010-04-20 15:00:00,44.81,44.82,44.79,44.81,18700.0,31.3688,31.3758,31.3548,31.3688,18700.0
2010-04-20 15:05:00,44.82,44.85,44.81,44.85,19600.0,31.3758,31.3968,31.3688,31.3968,19600.0
2010-04-20 15:10:00,44.86,44.87,44.83,44.83,14100.0,31.4038,31.4108,31.3828,31.3828,14100.0
2010-04-20 15:15:00,44.84,44.85,44.82,44.84,13600.0,31.3898,31.3968,31.3758,31.3898,13600.0
2010-04-20 15:20:00,44.83,44.83,44.81,44.81,19200.0,31.3828,31.3828,31.3688,31.3688,19200.0
2010-04-20 15:25:00,44.81,44.83,44.8,44.82,18000.0,31.3688,31.3828,31.3618,31.3758,18000.0
2010-04-20 15:30:00,44.82,44.84,44.81,44.81,16600.0,31.3758,31.3898,31.3688,31.3688,16600.0
2010-04-20 15:35:00,44.81,44.81,44.76,44.78,31700.0,31.3688,31.3688,31.3338,31.3478,31700.0
2010-04-20 15:40:00,44.79,44.83,44.78,44.8,37900.0,31.3548,31.3828,31.3478,31.3618,37900.0
2010-04-20 15:45:00,44.81,44.83,44.8,44.82,29200.0,31.3688,31.3828,31.3618,31.3758,29200.0
2010-04-20 15:50:00,44.82,44.88,44.81,44.86,56800.0,31.3758,31.4178,31.3688,31.4038,56800.0
2010-04-20 15:55:00,44.86,44.9,44.86,44.89,54200.0,31.4038,31.4318,31.4038,31.4248,54200.0
2010-04-21 09:30:00,44.94,44.94,44.83,44.89,20500.0,31.4598,31.4598,31.3828,31.4248,20500.0
2010-04-21 09:35:00,44.88,44.94,44.83,44.83,8200.0,31.4178,31.4598,31.3828,31.3828,8200.0
2010-04-21 09:40:00,44.85,44.92,44.85,44.87,16300.0,31.3968,31.4458,31.3968,31.4108,16300.0
2010-04-21 09:45:00,44.88,44.91,44.86,44.9,13900.0,31.4178,31.4388,31.4038,31.4318,13900.0
2010-04-21 09:50:00,44.9,44.99,44.89,44.98,24400.0,31.4318,31.4948,31.4248,31.4878,24400.0
2010-04-21 09:55:00,44.97,45.0,44.96,44.97,17800.0,31.4808,31.5018,31.4738,31.4808,17800.0
2010-04-21 10:00:00,44.97,44.98,44.92,44.92,10400.0,31.4808,31.4878,31.4458,31.4458,10400.0
2010-04-21 10:05:00,44.92,44.97,44.9,44.91,15900.0,31.4458,31.4808,31.4318,31.4388,15900.0
2010-04-21 10:10:00,44.91,44.98,44.9,44.96,7700.0,31.4388,31.4878,31.4318,31.4738,7700.0
2010-04-21 10:15:00,44.96,44.99,44.95,44.97,8600.0,31.4738,31.4948,31.4668,31.4808,8600.0
2010-04-21 10:20:00,44.98,44.98,44.96,44.98,5300.0,31.4878,31.4878,31.4738,31.4878,5300.0
2010-04-21 10:25:00,44.98,45.0,44.98,45.0,14300.0,31.4878,31.5018,31.4878,31.5018,14300.0
2010-04-21 10:30:00,44.99,45.13,44.98,45.07,55000.0,31.4948,31.5928,31.4878,31.5508,55000.0
2010-04-21 10:35:00,45.07,45.12,45.06,45.09,10600.0,31.5508,31.5858,31.5438,31.5648,10600.0
2010-04-21 10:40:00,45.08,45.11,45.08,45.08,9200.0,31.5578,31.5788,31.5578,31.5578,9200.0
2010-04-21 10:45:00,45.08,45.1,45.06,45.07,6200.0,31.5578,31.5718,31.5438,31.5508,6200.0
2010-04-21 10:50:00,45.06,45.13,45.02,45.1,11300.0,31.5438,31.5928,31.5158,31.5718,11300.0
2010-04-21 10:55:00,45.11,45.15,45.1,45.1,9200.0,31.5788,31.6068,31.5718,31.5718,9200.0
2010-04-21 11:00:00,45.1,45.16,45.08,45.16,10900.0,31.5718,31.6138,31.5578,31.6138,10900.0
2010-04-21 11:05:00,45.15,45.15,45.08,45.09,11300.0,31.6068,31.6068,31.5578,31.5648,11300.0
2010-04-21 11:10:00,45.08,45.1,45.07,45.07,6600.0,31.5578,31.5718,31.5508,31.5508,6600.0
2010-04-21 11:15:00,45.08,45.1,45.08,45.09,6300.0,31.5578,31.5718,31.5578,31.5648,6300.0
2010-04-21 11:20:00,45.09,45.13,45.07,45.08,13600.0,31.5648,31.5928,31.5508,31.5578,13600.0
2010-04-21 11:25:00,45.07,45.08,45.04,45.04,5300.0,31.5508,31.5578,31.5298,31.5298,5300.0
2010-04-21 11:30:00,45.04,45.05,45.0,45.04,14800.0,31.5298,31.5368,31.5018,31.5298,14800.0
2010-04-21 11:35:00,45.05,45.08,45.03,45.08,13700.0,31.5368,31.5578,31.5228,31.5578,13700.0
2010-04-21 11:40:00,45.07,45.07,45.05,45.05,3800.0,31.5508,31.5508,31.5368,31.5368,3800.0
2010-04-21 11:45:00,45.05,45.06,45.04,45.04,6300.0,31.5368,31.5438,31.5298,31.5298,6300.0
2010-04-21 11:50:00,45.04,45.05,45.04,45.05,7600.0,31.5298,31.5368,31.5298,31.5368,7600.0
2010-04-21 11:55:00,45.06,45.15,45.06,45.15,13700.0,31.5438,31.6068,31.5438,31.6068,13700.0
2010-04-21 12:00:00,45.15,45.17,45.13,45.15,15700.0,31.6068,31.6208,31.5928,31.6068,15700.0
2010-04-21 12:05:00,45.15,45.17,45.14,45.15,14700.0,31.6068,31.6208,31.5998,31.6068,14700.0
2010-04-21 12:10:00,45.16,45.17,45.15,45.16,12200.0,31.6138,31.6208,31.6068,31.6138,12200.0
2010-04-21 12:15:00,45.16,45.17,45.15,45.16,6100.0,31.6138,31.6208,31.6068,31.6138,6100.0
2010-04-21 12:20:00,45.16,45.18,45.15,45.17,14700.0,31.6138,31.6278,31.6068,31.6208,14700.0
2010-04-21 12:25:00,45.16,45.22,45.14,45.19,48100.0,31.6138,31.6558,31.5998,31.6348,48100.0
2010-04-21 12:30:00,45.19,45.19,45.15,45.17,31900.0,31.6348,31.6348,31.6068,31.6208,31900.0
2010-04-21 12:35:00,45.17,45.22,45.17,45.21,5700.0,31.6208,31.6558,31.6208,31.6488,5700.0
2010-04-21 12:40:00,45.21,45.21,45.15,45.21,20500.0,31.6488,31.6488,31.6068,31.6488,20500.0
2010-04-21 12:45:00,45.2,45.21,45.17,45.19,12300.0,31.6418,31.6488,31.6208,31.6348,12300.0
2010-04-21 12:50:00,45.18,45.21,45.17,45.18,22600.0,31.6278,31.6488,31.6208,31.6278,22600.0
2010-04-21 12:55:00,45.19,45.21,45.16,45.18,18400.0,31.6348,31.6488,31.6138,31.6278,18400.0
2010-04-21 13:00:00,45.18,45.22,45.16,45.21,8000.0,31.6278,31.6558,31.6138,31.6488,8000.0
2010-04-21 13:05:00,45.21,45.23,45.19,45.2,12000.0,31.6488,31.6628,31.6348,31.6418,12000.0
2010-04-21 13:10:00,45.19,45.2,45.16,45.2,14100.0,31.6348,31.6418,31.6138,31.6418,14100.0
2010-04-21 13:15:00,45.2,45.2,45.16,45.17,21900.0,31.6418,31.6418,31.6138,31.6208,21900.0
2010-04-21 13:20:00,45.17,45.2,45.15,45.16,7500.0,31.6208,31.6418,31.6068,31.6138,7500.0
2010-04-21 13:25:00,45.16,45.16,45.13,45.14,10100.0,31.6138,31.6138,31.5928,31.5998,10100.0
2010-04-21 13:30:00,45.14,45.15,45.12,45.14,18500.0,31.5998,31.6068,31.5858,31.5998,18500.0
2010-04-21 13:35:00,45.13,45.15,45.11,45.12,10400.0,31.5928,31.6068,31.5788,31.5858,10400.0
2010-04-21 13:40:00,45.11,45.12,45.05,45.05,10000.0,31.5788,31.5858,31.5368,31.5368,10000.0
2010-04-21 13:45:00,45.06,45.06,45.02,45.03,15800.0,31.5438,31.5438,31.5158,31.5228,15800.0
2010-04-21 13:50:00,45.02,45.06,45.0,45.03,17000.0,31.5158,31.5438,31.5018,31.5228,17000.0
2010-04-21 13:55:00,45.03,45.09,44.57,45.03,17200.0,31.5228,31.5648,31.2008,31.5228,17200.0
2010-04-21 14:00:00,45.04,45.04,44.97,44.97,18000.0,31.5298,31.5298,31.4808,31.4808,18000.0
2010-04-21 14:05:00,44.97,44.98,44.91,44.94,31400.0,31.4808,31.4878,31.4388,31.4598,31400.0
2010-04-21 14:10:00,44.94,44.94,44.9,44.91,11100.0,31.4598,31.4598,31.4318,31.4388,11100.0
2010-04-21 14:15:00,44.92,44.96,44.89,44.93,27500.0,31.4458,31.4738,31.4248,31.4528,27500.0
2010-04-21 14:20:00,44.93,44.94,44.91,44.91,13900.0,31.4528,31.4598,31.4388,31.4388,13900.0
2010-04-21 14:25:00,44.91,44.96,44.9,44.9,21000.0,31.4388,31.4738,31.4318,31.4318,21000.0
2010-04-21 14:30:00,44.9,44.94,44.86,44.94,21800.0,31.4318,31.4598,31.4038,31.4598,21800.0
2010-04-21 14:35:00,44.93,44.93,44.88,44.88,11600.0,31.4528,31.4528,31.4178,31.4178,11600.0
2010-04-21 14:40:00,44.88,44.88,44.84,44.85,11700.0,31.4178,31.4178,31.3898,31.3968,11700.0
2010-04-21 14:45:00,44.85,44.86,44.83,44.84,25700.0,31.3968,31.4038,31.3828,31.3898,25700.0
2010-04-21 14:50:00,44.84,44.85,44.81,44.81,7300.0,31.3898,31.3968,31.3688,31.3688,7300.0
2010-04-21 14:55:00,44.82,44.82,44.78,44.82,18600.0,31.3758,31.3758,31.3478,31.3758,18600.0
2010-04-21 15:00:00,44.82,44.84,44.77,44.8,21800.0,31.3758,31.3898,31.3408,31.3618,21800.0
2010-04-21 15:05:00,44.8,44.81,44.75,44.77,19200.0,31.3618,31.3688,31.3268,31.3408,19200.0
2010-04-21 15:10:00,44.77,44.77,44.71,44.72,15600.0,31.3408,31.3408,31.2988,31.3058,15600.0
2010-04-21 15:15:00,44.73,44.78,44.73,44.77,7300.0,31.3128,31.3478,31.3128,31.3408,7300.0
2010-04-21 15:20:00,44.77,44.78,44.72,44.73,21400.0,31.3408,31.3478,31.3058,31.3128,21400.0
2010-04-21 15:25:00,44.72,44.75,44.72,44.74,26300.0,31.3058,31.3268,31.3058,31.3198,26300.0
2010-04-21 15:30:00,44.75,44.86,44.74,44.84,52900.0,31.3268,31.4038,31.3198,31.3898,52900.0
2010-04-21 15:35:00,44.85,44.87,44.83,44.83,16700.0,31.3968,31.4108,31.3828,31.3828,16700.0
2010-04-21 15:40:00,44.83,44.9,44.82,44.89,53800.0,31.3828,31.4318,31.3758,31.4248,53800.0
2010-04-21 15:45:00,44.89,45.02,44.89,45.01,62100.0,31.4248,31.5158,31.4248,31.5088,62100.0
2010-04-21 15:50:00,45.01,45.01,44.92,44.94,111000.0,31.5088,31.5088,31.4458,31.4598,111000.0
2010-04-21 15:55:00,44.94,44.94,44.78,44.83,153800.0,31.4598,31.4598,31.3478,31.3828,153800.0
2010-04-22 09:30:00,45.82,46.39,45.62,46.31,142900.0,32.0758,32.4749,31.9358,32.4189,142900.0
2010-04-22 09:35:00,46.29,46.57,46.25,46.57,192200.0,32.4049,32.6009,32.3769,32.6009,192200.0
2010-04-22 09:40:00,46.57,46.76,46.51,46.76,136600.0,32.6009,32.7339,32.5589,32.7339,136600.0
2010-04-22 09:45:00,46.75,46.79,46.43,46.73,147500.0,32.7269,32.7549,32.5029,32.7129,147500.0
2010-04-22 09:50:00,46.7,46.95,46.7,46.88,124400.0,32.6919,32.8669,32.6919,32.8179,124400.0
2010-04-22 09:55:00,46.91,47.02,46.89,47.0,131100.0,32.8389,32.9159,32.8249,32.9019,131100.0
2010-04-22 10:00:00,47.0,47.45,46.99,47.37,230400.0,32.9019,33.2169,32.8949,33.1609,230400.0
2010-04-22 10:05:00,47.37,47.61,47.18,47.42,313500.0,33.1609,33.3289,33.0279,33.1959,313500.0
2010-04-22 10:10:00,47.43,47.49,47.3,47.43,77600.0,33.2029,33.2449,33.1119,33.2029,77600.0
2010-04-22 10:15:00,47.44,47.61,47.37,47.61,133800.0,33.2099,33.3289,33.1609,33.3289,133800.0
2010-04-22 10:20:00,47.61,47.73,47.53,47.71,94500.0,33.3289,33.4129,33.2729,33.3989,94500.0
2010-04-22 10:25:00,47.71,47.86,47.46,47.59,175400.0,33.3989,33.5039,33.2239,33.3149,175400.0
2010-04-22 10:30:00,47.56,47.77,47.56,47.75,111500.0,33.2939,33.4409,33.2939,33.4269,111500.0
2010-04-22 10:35:00,47.75,47.96,47.74,47.74,130000.0,33.4269,33.5739,33.4199,33.4199,130000.0
2010-04-22 10:40:00,47.72,47.82,47.68,47.77,60100.0,33.4059,33.4759,33.3779,33.4409,60100.0
2010-04-22 10:45:00,47.77,47.82,47.66,47.72,73700.0,33.4409,33.4759,33.3639,33.4059,73700.0
2010-04-22 10:50:00,47.71,47.86,47.7,47.84,85400.0,33.3989,33.5039,33.3919,33.4899,85400.0
2010-04-22 10:55:00,47.83,47.98,47.82,47.89,76500.0,33.4829,33.5879,33.4759,33.5249,76500.0
2010-04-22 11:00:00,47.89,47.94,47.85,47.9,96800.0,33.5249,33.5599,33.4969,33.5319,96800.0
2010-04-22 11:05:00,47.9,48.12,47.9,48.06,76500.0,33.5319,33.6859,33.5319,33.6439,76500.0
2010-04-22 11:10:00,48.05,48.16,48.02,48.1,61900.0,33.6369,33.7139,33.6159,33.6719,61900.0
2010-04-22 11:15:00,48.09,48.09,47.97,48.02,80300.0,33.6649,33.6649,33.5809,33.6159,80300.0
2010-04-22 11:20:00,48.02,48.02,47.77,47.79,100200.0,33.6159,33.6159,33.4409,33.4549,100200.0
2010-04-22 11:25:00,47.78,47.79,47.65,47.72,127100.0,33.4479,33.4549,33.3569,33.4059,127100.0
2010-04-22 11:30:00,47.72,47.75,47.63,47.71,111200.0,33.4059,33.4269,33.3429,33.3989,111200.0
2010-04-22 11:35:00,47.71,47.77,47.6,47.6,74400.0,33.3989,33.4409,33.3219,33.3219,74400.0
2010-04-22 11:40:00,47.6,47.6,47.46,47.47,76400.0,33.3219,33.3219,33.2239,33.2309,76400.0
2010-04-22 11:45:00,47.47,47.48,47.35,47.35,75100.0,33.2309,33.2379,33.1469,33.1469,75100.0
2010-04-22 11:50:00,47.35,47.49,47.22,47.4,88600.0,33.1469,33.2449,33.0559,33.1819,88600.0
2010-04-22 11:55:00,47.4,47.66,47.39,47.57,53900.0,33.1819,33.3639,33.1749,33.3009,53900.0
2010-04-22 12:00:00,47.57,47.57,47.35,47.35,49700.0,33.3009,33.3009,33.1469,33.1469,49700.0
2010-04-22 12:05:00,47.35,47.43,47.28,47.29,55700.0,33.1469,33.2029,33.0979,33.1049,55700.0
2010-04-22 12:10:00,47.28,47.35,47.26,47.26,35900.0,33.0979,33.1469,33.0839,33.0839,35900.0
2010-04-22 12:15:00,47.26,47.29,47.25,47.26,32600.0,33.0839,33.1049,33.0769,33.0839,32600.0
2010-04-22 12:20:00,47.27,47.37,47.26,47.34,29700.0,33.0909,33.1609,33.0839,33.1399,29700.0
2010-04-22 12:25:00,47.33,47.36,47.26,47.31,60100.0,33.1329,33.1539,33.0839,33.1189,60100.0
2010-04-22 12:30:00,47.34,47.39,47.3,47.39,20600.0,33.1399,33.1749,33.1119,33.1749,20600.0
2010-04-22 12:35:00,47.38,47.49,47.37,47.48,23300.0,33.1679,33.2449,33.1609,33.2379,23300.0
2010-04-22 12:40:00,47.48,47.67,47.45,47.61,69600.0,33.2379,33.3709,33.2169,33.3289,69600.0
2010-04-22 12:45:00,47.63,47.64,47.53,47.6,35600.0,33.3429,33.3499,33.2729,33.3219,35600.0
2010-04-22 12:50:00,47.58,47.58,47.52,47.53,18500.0,33.3079,33.3079,33.2659,33.2729,18500.0
2010-04-22 12:55:00,47.53,47.53,47.43,47.47,35400.0,33.2729,33.2729,33.2029,33.2309,35400.0
2010-04-22 13:00:00,47.46,47.63,47.46,47.61,14900.0,33.2239,33.3429,33.2239,33.3289,14900.0
2010-04-22 13:05:00,47.61,47.76,47.61,47.75,35100.0,33.3289,33.4339,33.3289,33.4269,35100.0
2010-04-22 13:10:00,47.75,47.76,47.73,47.74,16600.0,33.4269,33.4339,33.4129,33.4199,16600.0
2010-04-22 13:15:00,47.75,47.78,47.71,47.74,38900.0,33.4269,33.4479,33.3989,33.4199,38900.0
2010-04-22 13:20:00,47.73,47.75,47.71,47.73,17300.0,33.4129,33.4269,33.3989,33.4129,17300.0
2010-04-22 13:25:00,47.73,47.73,47.64,47.64,27600.0,33.4129,33.4129,33.3499,33.3499,27600.0
2010-04-22 13:30:00,47.63,47.63,47.47,47.47,63700.0,33.3429,33.3429,33.2309,33.2309,63700.0
2010-04-22 13:35:00,47.47,47.53,47.32,47.52,67100.0,33.2309,33.2729,33.1259,33.2659,67100.0
2010-04-22 13:40:00,47.52,47.53,47.35,47.37,44500.0,33.2659,33.2729,33.1469,33.1609,44500.0
2010-04-22 13:45:00,47.38,47.41,47.26,47.28,41100.0,33.1679,33.1889,33.0839,33.0979,41100.0
2010-04-22 13:50:00,47.27,47.61,47.27,47.61,81600.0,33.0909,33.3289,33.0909,33.3289,81600.0
2010-04-22 13:55:00,47.62,47.67,47.43,47.44,38400.0,33.3359,33.3709,33.2029,33.2099,38400.0
2010-04-22 14:00:00,47.45,47.7,47.44,47.68,37400.0,33.2169,33.3919,33.2099,33.3779,37400.0
2010-04-22 14:05:00,47.68,47.69,47.65,47.69,13000.0,33.3779,33.3849,33.3569,33.3849,13000.0
2010-04-22 14:10:00,47.7,47.82,47.66,47.7,43400.0,33.3919,33.4759,33.3639,33.3919,43400.0
2010-04-22 14:15:00,47.69,47.75,47.65,47.72,16800.0,33.3849,33.4269,33.3569,33.4059,16800.0
2010-04-22 14:20:00,47.72,47.96,47.71,47.95,49400.0,33.4059,33.5739,33.3989,33.5669,49400.0
2010-04-22 14:25:00,47.95,48.02,47.91,48.01,52600.0,33.5669,33.6159,33.5389,33.6089,52600.0
2010-04-22 14:30:00,48.05,48.05,47.89,47.96,45500.0,33.6369,33.6369,33.5249,33.5739,45500.0
2010-04-22 14:35:00,47.96,48.03,47.95,48.03,92100.0,33.5739,33.6229,33.5669,33.6229,92100.0
2010-04-22 14:40:00,48.03,48.03,47.99,48.02,64700.0,33.6229,33.6229,33.5949,33.6159,64700.0
2010-04-22 14:45:00,48.02,48.04,47.93,47.93,43700.0,33.6159,33.6299,33.5529,33.5529,43700.0
2010-04-22 14:50:00,47.93,48.13,47.91,48.12,47300.0,33.5529,33.6929,33.5389,33.6859,47300.0
2010-04-22 14:55:00,48.12,48.23,48.07,48.14,64100.0,33.6859,33.7629,33.6509,33.6999,64100.0
2010-04-22 15:00:00,48.13,48.14,48.03,48.05,56100.0,33.6929,33.6999,33.6229,33.6369,56100.0
2010-04-22 15:05:00,48.05,48.07,47.96,47.99,59700.0,33.6369,33.6509,33.5739,33.5949,59700.0
2010-04-22 15:10:00,47.98,48.07,47.98,48.0,109400.0,33.5879,33.6509,33.5879,33.6019,109400.0
2010-04-22 15:15:00,48.01,48.06,47.99,48.04,55700.0,33.6089,33.6439,33.5949,33.6299,55700.0
2010-04-22 15:20:00,48.04,48.08,48.04,48.04,41100.0,33.6299,33.6579,33.6299,33.6299,41100.0
2010-04-22 15:25:00,48.04,48.1,48.0,48.01,72600.0,33.6299,33.6719,33.6019,33.6089,72600.0
2010-04-22 15:30:00,48.02,48.09,47.98,48.05,74700.0,33.6159,33.6649,33.5879,33.6369,74700.0
2010-04-22 15:35:00,48.05,48.08,48.0,48.01,44400.0,33.6369,33.6579,33.6019,33.6089,44400.0
2010-04-22 15:40:00,48.01,48.06,48.0,48.05,59800.0,33.6089,33.6439,33.6019,33.6369,59800.0
2010-04-22 15:45:00,48.05,48.05,47.99,48.0,96500.0,33.6369,33.6369,33.5949,33.6019,96500.0
2010-04-22 15:50:00,48.0,48.09,47.99,48.07,127600.0,33.6019,33.6649,33.5949,33.6509,127600.0
2010-04-22 15:55:00,48.07,48.19,48.06,48.1,189800.0,33.6509,33.7349,33.6439,33.6719,189800.0
2010-04-23 09:30:00,48.22,48.24,47.75,47.76,99500.0,33.7559,33.7699,33.4269,33.4339,99500.0
2010-04-23 09:35:00,47.76,47.8,47.63,47.67,55100.0,33.4339,33.4619,33.3429,33.3709,55100.0
2010-04-23 09:40:00,47.68,47.72,47.46,47.58,57600.0,33.3779,33.4059,33.2239,33.3079,57600.0
2010-04-23 09:45:00,47.59,47.66,47.55,47.57,39000.0,33.3149,33.3639,33.2869,33.3009,39000.0
2010-04-23 09:50:00,47.56,47.69,47.55,47.64,30200.0,33.2939,33.3849,33.2869,33.3499,30200.0
2010-04-23 09:55:00,47.63,47.71,47.62,47.68,37400.0,33.3429,33.3989,33.3359,33.3779,37400.0
2010-04-23 10:00:00,47.69,47.84,47.69,47.77,54000.0,33.3849,33.4899,33.3849,33.4409,54000.0
2010-04-23 10:05:00,47.76,47.79,47.74,47.79,27200.0,33.4339,33.4549,33.4199,33.4549,27200.0
2010-04-23 10:10:00,47.79,47.89,47.78,47.78,28200.0,33.4549,33.5249,33.4479,33.4479,28200.0
2010-04-23 10:15:00,47.78,47.83,47.77,47.78,30100.0,33.4479,33.4829,33.4409,33.4479,30100.0
2010-04-23 10:20:00,47.78,47.78,47.75,47.75,27500.0,33.4479,33.4479,33.4269,33.4269,27500.0
2010-04-23 10:25:00,47.75,47.81,47.75,47.77,36600.0,33.4269,33.4689,33.4269,33.4409,36600.0
2010-04-23 10:30:00,47.76,47.89,47.72,47.89,63000.0,33.4339,33.5249,33.4059,33.5249,63000.0
2010-04-23 10:35:00,47.89,48.04,47.86,48.03,35000.0,33.5249,33.6299,33.5039,33.6229,35000.0
2010-04-23 10:40:00,48.04,48.05,47.97,48.0,47700.0,33.6299,33.6369,33.5809,33.6019,47700.0
2010-04-23 10:45:00,48.0,48.05,47.99,48.03,20500.0,33.6019,33.6369,33.5949,33.6229,20500.0
2010-04-23 10:50:00,48.03,48.05,48.0,48.02,32600.0,33.6229,33.6369,33.6019,33.6159,32600.0
2010-04-23 10:55:00,48.01,48.1,48.01,48.1,23000.0,33.6089,33.6719,33.6089,33.6719,23000.0
2010-04-23 11:00:00,48.11,48.11,47.95,47.97,33000.0,33.6789,33.6789,33.5669,33.5809,33000.0
2010-04-23 11:05:00,47.98,48.03,47.94,48.03,19300.0,33.5879,33.6229,33.5599,33.6229,19300.0
2010-04-23 11:10:00,48.04,48.04,47.86,47.86,94200.0,33.6299,33.6299,33.5039,33.5039,94200.0
2010-04-23 11:15:00,47.86,47.88,47.76,47.88,45300.0,33.5039,33.5179,33.4339,33.5179,45300.0
2010-04-23 11:20:00,47.87,47.89,47.78,47.83,26200.0,33.5109,33.5249,33.4479,33.4829,26200.0
2010-04-23 11:25:00,47.83,47.83,47.75,47.79,20900.0,33.4829,33.4829,33.4269,33.4549,20900.0
2010-04-23 11:30:00,47.78,47.79,47.76,47.76,21700.0,33.4479,33.4549,33.4339,33.4339,21700.0
2010-04-23 11:35:00,47.78,47.83,47.78,47.83,20400.0,33.4479,33.4829,33.4479,33.4829,20400.0
2010-04-23 11:40:00,47.84,47.87,47.81,47.82,25300.0,33.4899,33.5109,33.4689,33.4759,25300.0
2010-04-23 11:45:00,47.82,47.82,47.77,47.8,13100.0,33.4759,33.4759,33.4409,33.4619,13100.0
2010-04-23 11:50:00,47.8,47.84,47.76,47.83,18000.0,33.4619,33.4899,33.4339,33.4829,18000.0
2010-04-23 11:55:00,47.84,47.85,47.76,47.78,21300.0,33.4899,33.4969,33.4339,33.4479,21300.0
2010-04-23 12:00:00,47.79,47.81,47.76,47.79,20800.0,33.4549,33.4689,33.4339,33.4549,20800.0
2010-04-23 12:05:00,47.79,47.82,47.78,47.82,9000.0,33.4549,33.4759,33.4479,33.4759,9000.0
2010-04-23 12:10:00,47.81,47.82,47.8,47.82,18500.0,33.4689,33.4759,33.4619,33.4759,18500.0
2010-04-23 12:15:00,47.82,47.82,47.8,47.81,39700.0,33.4759,33.4759,33.4619,33.4689,39700.0
2010-04-23 12:20:00,47.81,47.84,47.81,47.81,7800.0,33.4689,33.4899,33.4689,33.4689,7800.0
2010-04-23 12:25:00,47.8,47.82,47.8,47.82,9700.0,33.4619,33.4759,33.4619,33.4759,9700.0
2010-04-23 12:30:00,47.82,47.86,47.81,47.84,13600.0,33.4759,33.5039,33.4689,33.4899,13600.0
2010-04-23 12:35:00,47.84,47.85,47.8,47.81,15000.0,33.4899,33.4969,33.4619,33.4689,15000.0
2010-04-23 12:40:00,47.81,47.83,47.81,47.83,8200.0,33.4689,33.4829,33.4689,33.4829,8200.0
2010-04-23 12:45:00,47.83,47.85,47.79,47.8,15700.0,33.4829,33.4969,33.4549,33.4619,15700.0
2010-04-23 12:50:00,47.8,47.82,47.79,47.82,15100.0,33.4619,33.4759,33.4549,33.4759,15100.0
2010-04-23 12:55:00,47.82,47.84,47.81,47.82,13000.0,33.4759,33.4899,33.4689,33.4759,13000.0
2010-04-23 13:00:00,47.81,47.88,47.8,47.87,20200.0,33.4689,33.5179,33.4619,33.5109,20200.0
2010-04-23 13:05:00,47.87,47.93,47.87,47.92,9200.0,33.5109,33.5529,33.5109,33.5459,9200.0
2010-04-23 13:10:00,47.93,47.96,47.85,47.96,45700.0,33.5529,33.5739,33.4969,33.5739,45700.0
2010-04-23 13:15:00,47.96,48.01,47.96,47.97,11200.0,33.5739,33.6089,33.5739,33.5809,11200.0
2010-04-23 13:20:00,47.97,48.03,47.97,48.02,9300.0,33.5809,33.6229,33.5809,33.6159,9300.0
2010-04-23 13:25:00,48.01,48.04,48.01,48.03,5100.0,33.6089,33.6299,33.6089,33.6229,5100.0
2010-04-23 13:30:00,48.03,48.03,48.0,48.03,12900.0,33.6229,33.6229,33.6019,33.6229,12900.0
2010-04-23 13:35:00,48.04,48.07,48.03,48.03,12400.0,33.6299,33.6509,33.6229,33.6229,12400.0
2010-04-23 13:40:00,48.03,48.09,48.03,48.08,13500.0,33.6229,33.6649,33.6229,33.6579,13500.0
2010-04-23 13:45:00,48.09,48.1,48.04,48.04,21900.0,33.6649,33.6719,33.6299,33.6299,21900.0
2010-04-23 13:50:00,48.06,48.1,48.06,48.07,14100.0,33.6439,33.6719,33.6439,33.6509,14100.0
2010-04-23 13:55:00,48.09,48.1,48.07,48.07,13600.0,33.6649,33.6719,33.6509,33.6509,13600.0
2010-04-23 14:00:00,48.07,48.08,48.03,48.04,22000.0,33.6509,33.6579,33.6229,33.6299,22000.0
2010-04-23 14:05:00,48.04,48.09,48.03,48.06,16800.0,33.6299,33.6649,33.6229,33.6439,16800.0
2010-04-23 14:10:00,48.07,48.1,48.06,48.08,14800.0,33.6509,33.6719,33.6439,33.6579,14800.0
2010-04-23 14:15:00,48.08,48.1,48.07,48.08,13600.0,33.6579,33.6719,33.6509,33.6579,13600.0
2010-04-23 14:20:00,48.09,48.11,48.08,48.1,16800.0,33.6649,33.6789,33.6579,33.6719,16800.0
2010-04-23 14:25:00,48.1,48.11,48.07,48.07,16700.0,33.6719,33.6789,33.6509,33.6509,16700.0
2010-04-23 14:30:00,48.06,48.06,48.02,48.03,14300.0,33.6439,33.6439,33.6159,33.6229,14300.0
2010-04-23 14:35:00,48.03,48.05,48.01,48.01,17800.0,33.6229,33.6369,33.6089,33.6089,17800.0
2010-04-23 14:40:00,48.01,48.03,48.0,48.01,15100.0,33.6089,33.6229,33.6019,33.6089,15100.0
2010-04-23 14:45:00,48.02,48.05,48.01,48.05,17600.0,33.6159,33.6369,33.6089,33.6369,17600.0
2010-04-23 14:50:00,48.05,48.11,48.05,48.1,27900.0,33.6369,33.6789,33.6369,33.6719,27900.0
2010-04-23 14:55:00,48.1,48.11,48.09,48.1,11700.0,33.6719,33.6789,33.6649,33.6719,11700.0
2010-04-23 15:00:00,48.11,48.12,48.09,48.09,25300.0,33.6789,33.6859,33.6649,33.6649,25300.0
2010-04-23 15:05:00,48.09,48.13,48.08,48.12,16700.0,33.6649,33.6929,33.6579,33.6859,16700.0
2010-04-23 15:10:00,48.12,48.23,48.12,48.23,27100.0,33.6859,33.7629,33.6859,33.7629,27100.0
2010-04-23 15:15:00,48.22,48.28,48.22,48.27,36300.0,33.7559,33.7979,33.7559,33.7909,36300.0
2010-04-23 15:20:00,48.28,48.33,48.27,48.3,38200.0,33.7979,33.8329,33.7909,33.8119,38200.0
2010-04-23 15:25:00,48.3,48.37,48.29,48.35,45200.0,33.8119,33.8609,33.8049,33.8469,45200.0
2010-04-23 15:30:00,48.34,48.36,48.34,48.35,55600.0,33.8399,33.8539,33.8399,33.8469,55600.0
2010-04-23 15:35:00,48.35,48.48,48.33,48.47,117500.0,33.8469,33.938,33.8329,33.931,117500.0
2010-04-23 15:40:00,48.46,48.51,48.38,48.39,67600.0,33.924,33.959,33.8679,33.8749,67600.0
2010-04-23 15:45:00,48.4,48.65,48.4,48.65,122200.0,33.8819,34.057,33.8819,34.057,122200.0
2010-04-23 15:50:00,48.65,48.72,48.61,48.71,122500.0,34.057,34.106,34.029,34.099,122500.0
2010-04-23 15:55:00,48.72,48.75,48.63,48.71,223300.0,34.106,34.127,34.043,34.099,223300.0
2010-04-26 09:30:00,47.14,47.71,46.81,47.71,408300.0,32.9999,33.3989,32.7689,33.3989,408300.0
2010-04-26 09:35:00,47.69,48.19,47.68,48.15,135900.0,33.3849,33.7349,33.3779,33.7069,135900.0
2010-04-26 09:40:00,48.15,48.22,47.93,48.01,88100.0,33.7069,33.7559,33.5529,33.6089,88100.0
2010-04-26 09:45:00,48.0,48.14,48.0,48.03,53400.0,33.6019,33.6999,33.6019,33.6229,53400.0
2010-04-26 09:50:00,48.03,48.04,47.99,48.01,50300.0,33.6229,33.6299,33.5949,33.6089,50300.0
2010-04-26 09:55:00,48.01,48.1,48.0,48.01,78100.0,33.6089,33.6719,33.6019,33.6089,78100.0
2010-04-26 10:00:00,48.02,48.06,48.0,48.04,37800.0,33.6159,33.6439,33.6019,33.6299,37800.0
2010-04-26 10:05:00,48.03,48.07,47.85,47.87,74400.0,33.6229,33.6509,33.4969,33.5109,74400.0
2010-04-26 10:10:00,47.89,48.05,47.88,48.01,38300.0,33.5249,33.6369,33.5179,33.6089,38300.0
2010-04-26 10:15:00,48.01,48.02,47.86,47.88,34400.0,33.6089,33.6159,33.5039,33.5179,34400.0
2010-04-26 10:20:00,47.88,47.91,47.83,47.88,61300.0,33.5179,33.5389,33.4829,33.5179,61300.0
2010-04-26 10:25:00,47.89,47.98,47.87,47.88,38500.0,33.5249,33.5879,33.5109,33.5179,38500.0
2010-04-26 10:30:00,47.88,47.91,47.82,47.86,34300.0,33.5179,33.5389,33.4759,33.5039,34300.0
2010-04-26 10:35:00,47.86,47.87,47.81,47.82,40600.0,33.5039,33.5109,33.4689,33.4759,40600.0
2010-04-26 10:40:00,47.82,47.99,47.81,47.92,42400.0,33.4759,33.5949,33.4689,33.5459,42400.0
2010-04-26 10:45:00,47.92,48.06,47.92,48.02,42900.0,33.5459,33.6439,33.5459,33.6159,42900.0
2010-04-26 10:50:00,48.02,48.08,47.94,47.96,46400.0,33.6159,33.6579,33.5599,33.5739,46400.0
2010-04-26 10:55:00,47.97,48.03,47.95,48.02,16000.0,33.5809,33.6229,33.5669,33.6159,16000.0
2010-04-26 11:00:00,48.01,48.02,47.98,47.99,16400.0,33.6089,33.6159,33.5879,33.5949,16400.0
2010-04-26 11:05:00,47.99,47.99,47.84,47.84,27100.0,33.5949,33.5949,33.4899,33.4899,27100.0
2010-04-26 11:10:00,47.83,47.86,47.7,47.71,78700.0,33.4829,33.5039,33.3919,33.3989,78700.0
2010-04-26 11:15:00,47.69,47.74,47.63,47.68,54200.0,33.3849,33.4199,33.3429,33.3779,54200.0
2010-04-26 11:20:00,47.67,47.73,47.67,47.69,20500.0,33.3709,33.4129,33.3709,33.3849,20500.0
2010-04-26 11:25:00,47.7,47.8,47.69,47.79,13300.0,33.3919,33.4619,33.3849,33.4549,13300.0
2010-04-26 11:30:00,47.79,47.84,47.75,47.81,29800.0,33.4549,33.4899,33.4269,33.4689,29800.0
2010-04-26 11:35:00,47.82,47.85,47.76,47.79,13700.0,33.4759,33.4969,33.4339,33.4549,13700.0
2010-04-26 11:40:00,47.79,47.81,47.79,47.81,8600.0,33.4549,33.4689,33.4549,33.4689,8600.0
2010-04-26 11:45:00,47.81,47.81,47.76,47.81,13000.0,33.4689,33.4689,33.4339,33.4689,13000.0
2010-04-26 11:50:00,47.82,47.82,47.74,47.74,14600.0,33.4759,33.4759,33.4199,33.4199,14600.0
2010-04-26 11:55:00,47.75,47.75,47.73,47.74,6000.0,33.4269,33.4269,33.4129,33.4199,6000.0
2010-04-26 12:00:00,47.74,47.75,47.71,47.74,14400.0,33.4199,33.4269,33.3989,33.4199,14400.0
2010-04-26 12:05:00,47.74,47.75,47.69,47.72,26500.0,33.4199,33.4269,33.3849,33.4059,26500.0
2010-04-26 12:10:00,47.73,47.74,47.72,47.72,13400.0,33.4129,33.4199,33.4059,33.4059,13400.0
2010-04-26 12:15:00,47.73,47.75,47.73,47.75,4300.0,33.4129,33.4269,33.4129,33.4269,4300.0
2010-04-26 12:20:00,47.75,47.75,47.7,47.71,14400.0,33.4269,33.4269,33.3919,33.3989,14400.0
2010-04-26 12:25:00,47.71,47.73,47.7,47.72,9100.0,33.3989,33.4129,33.3919,33.4059,9100.0
2010-04-26 12:30:00,47.71,47.73,47.65,47.65,26000.0,33.3989,33.4129,33.3569,33.3569,26000.0
2010-04-26 12:35:00,47.65,47.65,47.6,47.64,10400.0,33.3569,33.3569,33.3219,33.3499,10400.0
2010-04-26 12:40:00,47.63,47.64,47.6,47.62,11100.0,33.3429,33.3499,33.3219,33.3359,11100.0
2010-04-26 12:45:00,47.62,47.63,47.61,47.63,15000.0,33.3359,33.3429,33.3289,33.3429,15000.0
2010-04-26 12:50:00,47.63,47.64,47.61,47.62,14500.0,33.3429,33.3499,33.3289,33.3359,14500.0
2010-04-26 12:55:00,47.62,47.64,47.6,47.6,21300.0,33.3359,33.3499,33.3219,33.3219,21300.0
2010-04-26 13:00:00,47.6,47.63,47.6,47.61,21700.0,33.3219,33.3429,33.3219,33.3289,21700.0
2010-04-26 13:05:00,47.61,47.61,47.55,47.59,21500.0,33.3289,33.3289,33.2869,33.3149,21500.0
2010-04-26 13:10:00,47.59,47.63,47.33,47.46,120800.0,33.3149,33.3429,33.1329,33.2239,120800.0
2010-04-26 13:15:00,47.44,47.49,47.43,47.46,26300.0,33.2099,33.2449,33.2029,33.2239,26300.0
2010-04-26 13:20:00,47.46,47.48,47.44,47.48,11200.0,33.2239,33.2379,33.2099,33.2379,11200.0
2010-04-26 13:25:00,47.47,47.48,47.46,47.48,7100.0,33.2309,33.2379,33.2239,33.2379,7100.0
2010-04-26 13:30:00,47.48,47.51,47.46,47.47,24900.0,33.2379,33.2589,33.2239,33.2309,24900.0
2010-04-26 13:35:00,47.47,47.53,47.47,47.52,18400.0,33.2309,33.2729,33.2309,33.2659,18400.0
2010-04-26 13:40:00,47.52,47.53,47.52,47.52,10400.0,33.2659,33.2729,33.2659,33.2659,10400.0
2010-04-26 13:45:00,47.52,47.55,47.52,47.55,6400.0,33.2659,33.2869,33.2659,33.2869,6400.0
2010-04-26 13:50:00,47.56,47.57,47.54,47.57,10700.0,33.2939,33.3009,33.2799,33.3009,10700.0
2010-04-26 13:55:00,47.57,47.61,47.56,47.6,11900.0,33.3009,33.3289,33.2939,33.3219,11900.0
2010-04-26 14:00:00,47.6,47.6,47.58,47.6,7800.0,33.3219,33.3219,33.3079,33.3219,7800.0
2010-04-26 14:05:00,47.6,47.69,47.59,47.69,23500.0,33.3219,33.3849,33.3149,33.3849,23500.0
2010-04-26 14:10:00,47.68,47.71,47.68,47.71,13100.0,33.3779,33.3989,33.3779,33.3989,13100.0
2010-04-26 14:15:00,47.71,47.75,47.7,47.74,14600.0,33.3989,33.4269,33.3919,33.4199,14600.0
2010-04-26 14:20:00,47.74,47.75,47.68,47.74,26100.0,33.4199,33.4269,33.3779,33.4199,26100.0
2010-04-26 14:25:00,47.75,47.79,47.72,47.74,27200.0,33.4269,33.4549,33.4059,33.4199,27200.0
2010-04-26 14:30:00,47.73,47.78,47.73,47.78,10900.0,33.4129,33.4479,33.4129,33.4479,10900.0
2010-04-26 14:35:00,47.77,47.78,47.67,47.69,45100.0,33.4409,33.4479,33.3709,33.3849,45100.0
2010-04-26 14:40:00,47.69,47.73,47.68,47.69,13700.0,33.3849,33.4129,33.3779,33.3849,13700.0
2010-04-26 14:45:00,47.69,47.72,47.68,47.71,20400.0,33.3849,33.4059,33.3779,33.3989,20400.0
2010-04-26 14:50:00,47.71,47.72,47.64,47.68,21900.0,33.3989,33.4059,33.3499,33.3779,21900.0
2010-04-26 14:55:00,47.67,47.68,47.62,47.64,11800.0,33.3709,33.3779,33.3359,33.3499,11800.0
2010-04-26 15:00:00,47.64,47.77,47.64,47.75,50600.0,33.3499,33.4409,33.3499,33.4269,50600.0
2010-04-26 15:05:00,47.75,47.77,47.74,47.75,9300.0,33.4269,33.4409,33.4199,33.4269,9300.0
2010-04-26 15:10:00,47.76,47.76,47.69,47.7,26200.0,33.4339,33.4339,33.3849,33.3919,26200.0
2010-04-26 15:15:00,47.7,47.76,47.7,47.71,36300.0,33.3919,33.4339,33.3919,33.3989,36300.0
2010-04-26 15:20:00,47.71,47.75,47.69,47.75,28300.0,33.3989,33.4269,33.3849,33.4269,28300.0
2010-04-26 15:25:00,47.75,47.78,47.73,47.74,22600.0,33.4269,33.4479,33.4129,33.4199,22600.0
2010-04-26 15:30:00,47.74,47.76,47.73,47.75,52100.0,33.4199,33.4339,33.4129,33.4269,52100.0
2010-04-26 15:35:00,47.75,47.79,47.74,47.79,42200.0,33.4269,33.4549,33.4199,33.4549,42200.0
2010-04-26 15:40:00,47.78,47.95,47.78,47.92,99100.0,33.4479,33.5669,33.4479,33.5459,99100.0
2010-04-26 15:45:00,47.91,47.91,47.82,47.85,86000.0,33.5389,33.5389,33.4759,33.4969,86000.0
2010-04-26 15:50:00,47.84,47.91,47.82,47.84,148400.0,33.4899,33.5389,33.4759,33.4899,148400.0
2010-04-26 15:55:00,47.84,47.89,47.82,47.88,155100.0,33.4899,33.5249,33.4759,33.5179,155100.0
2010-04-27 09:30:00,47.78,47.78,47.25,47.38,66500.0,33.4479,33.4479,33.0769,33.1679,66500.0
2010-04-27 09:35:00,47.39,47.58,47.37,47.51,37900.0,33.1749,33.3079,33.1609,33.2589,37900.0
2010-04-27 09:40:00,47.51,47.55,47.36,47.44,16300.0,33.2589,33.2869,33.1539,33.2099,16300.0
2010-04-27 09:45:00,47.45,47.5,47.41,47.44,19000.0,33.2169,33.2519,33.1889,33.2099,19000.0
2010-04-27 09:50:00,47.42,47.49,47.39,47.42,27800.0,33.1959,33.2449,33.1749,33.1959,27800.0
2010-04-27 09:55:00,47.42,47.47,47.36,47.47,21000.0,33.1959,33.2309,33.1539,33.2309,21000.0
2010-04-27 10:00:00,47.47,47.51,47.43,47.44,35000.0,33.2309,33.2589,33.2029,33.2099,35000.0
2010-04-27 10:05:00,47.45,47.51,47.43,47.5,21300.0,33.2169,33.2589,33.2029,33.2519,21300.0
2010-04-27 10:10:00,47.51,47.62,47.51,47.58,32600.0,33.2589,33.3359,33.2589,33.3079,32600.0
2010-04-27 10:15:00,47.55,47.6,47.51,47.59,28100.0,33.2869,33.3219,33.2589,33.3149,28100.0
2010-04-27 10:20:00,47.59,47.68,47.56,47.66,18800.0,33.3149,33.3779,33.2939,33.3639,18800.0
2010-04-27 10:25:00,47.66,47.69,47.62,47.68,12200.0,33.3639,33.3849,33.3359,33.3779,12200.0
2010-04-27 10:30:00,47.68,47.7,47.67,47.68,9900.0,33.3779,33.3919,33.3709,33.3779,9900.0
2010-04-27 10:35:00,47.68,47.69,47.6,47.63,15200.0,33.3779,33.3849,33.3219,33.3429,15200.0
2010-04-27 10:40:00,47.62,47.62,47.52,47.52,17700.0,33.3359,33.3359,33.2659,33.2659,17700.0
2010-04-27 10:45:00,47.54,47.54,47.46,47.47,9300.0,33.2799,33.2799,33.2239,33.2309,9300.0
2010-04-27 10:50:00,47.47,47.54,47.43,47.53,28400.0,33.2309,33.2799,33.2029,33.2729,28400.0
2010-04-27 10:55:00,47.54,47.54,47.45,47.48,12000.0,33.2799,33.2799,33.2169,33.2379,12000.0
2010-04-27 11:00:00,47.48,47.55,47.47,47.54,47400.0,33.2379,33.2869,33.2309,33.2799,47400.0
2010-04-27 11:05:00,47.54,47.54,47.5,47.5,10900.0,33.2799,33.2799,33.2519,33.2519,10900.0
2010-04-27 11:10:00,47.5,47.5,47.39,47.4,20500.0,33.2519,33.2519,33.1749,33.1819,20500.0
2010-04-27 11:15:00,47.41,47.41,47.27,47.37,19900.0,33.1889,33.1889,33.0909,33.1609,19900.0
2010-04-27 11:20:00,47.36,47.4,47.3,47.31,24400.0,33.1539,33.1819,33.1119,33.1189,24400.0
2010-04-27 11:25:00,47.3,47.33,47.21,47.28,34500.0,33.1119,33.1329,33.0489,33.0979,34500.0
2010-04-27 11:30:00,47.27,47.34,47.17,47.34,54700.0,33.0909,33.1399,33.0209,33.1399,54700.0
2010-04-27 11:35:00,47.34,47.39,47.31,47.31,25800.0,33.1399,33.1749,33.1189,33.1189,25800.0
2010-04-27 11:40:00,47.31,47.35,47.28,47.31,17300.0,33.1189,33.1469,33.0979,33.1189,17300.0
2010-04-27 11:45:00,47.3,47.3,47.19,47.2,12900.0,33.1119,33.1119,33.0349,33.0419,12900.0
2010-04-27 11:50:00,47.2,47.22,47.16,47.18,10500.0,33.0419,33.0559,33.0139,33.0279,10500.0
2010-04-27 11:55:00,47.17,47.2,47.13,47.17,15100.0,33.0209,33.0419,32.9929,33.0209,15100.0
2010-04-27 12:00:00,47.16,47.19,47.14,47.17,8400.0,33.0139,33.0349,32.9999,33.0209,8400.0
2010-04-27 12:05:00,47.16,47.17,47.14,47.15,8800.0,33.0139,33.0209,32.9999,33.0069,8800.0
2010-04-27 12:10:00,47.14,47.15,47.08,47.1,22900.0,32.9999,33.0069,32.9579,32.9719,22900.0
2010-04-27 12:15:00,47.12,47.14,47.08,47.08,15900.0,32.9859,32.9999,32.9579,32.9579,15900.0
2010-04-27 12:20:00,47.08,47.15,47.06,47.15,18900.0,32.9579,33.0069,32.9439,33.0069,18900.0
2010-04-27 12:25:00,47.14,47.19,47.09,47.12,27500.0,32.9999,33.0349,32.9649,32.9859,27500.0
2010-04-27 12:30:00,47.12,47.13,47.1,47.1,5100.0,32.9859,32.9929,32.9719,32.9719,5100.0
2010-04-27 12:35:00,47.09,47.18,47.09,47.18,16900.0,32.9649,33.0279,32.9649,33.0279,16900.0
2010-04-27 12:40:00,47.17,47.23,47.17,47.23,9900.0,33.0209,33.0629,33.0209,33.0629,9900.0
2010-04-27 12:45:00,47.23,47.29,47.22,47.22,22700.0,33.0629,33.1049,33.0559,33.0559,22700.0
2010-04-27 12:50:00,47.21,47.25,47.19,47.19,18200.0,33.0489,33.0769,33.0349,33.0349,18200.0
2010-04-27 12:55:00,47.19,47.2,47.16,47.17,10100.0,33.0349,33.0419,33.0139,33.0209,10100.0
2010-04-27 13:00:00,47.18,47.25,47.17,47.24,13900.0,33.0279,33.0769,33.0209,33.0699,13900.0
2010-04-27 13:05:00,47.24,47.26,47.22,47.23,11400.0,33.0699,33.0839,33.0559,33.0629,11400.0
2010-04-27 13:10:00,47.22,47.29,47.21,47.25,21800.0,33.0559,33.1049,33.0489,33.0769,21800.0
2010-04-27 13:15:00,47.25,47.33,47.21,47.33,18000.0,33.0769,33.1329,33.0489,33.1329,18000.0
2010-04-27 13:20:00,47.33,47.33,47.29,47.3,8800.0,33.1329,33.1329,33.1049,33.1119,8800.0
2010-04-27 13:25:00,47.3,47.32,47.28,47.3,13300.0,33.1119,33.1259,33.0979,33.1119,13300.0
2010-04-27 13:30:00,47.3,47.3,47.27,47.28,5400.0,33.1119,33.1119,33.0909,33.0979,5400.0
2010-04-27 13:35:00,47.27,47.35,47.27,47.34,13500.0,33.0909,33.1469,33.0909,33.1399,13500.0
2010-04-27 13:40:00,47.33,47.4,47.33,47.4,23000.0,33.1329,33.1819,33.1329,33.1819,23000.0
2010-04-27 13:45:00,47.4,47.4,47.35,47.35,7900.0,33.1819,33.1819,33.1469,33.1469,7900.0
2010-04-27 13:50:00,47.37,47.4,47.36,47.37,10900.0,33.1609,33.1819,33.1539,33.1609,10900.0
2010-04-27 13:55:00,47.38,47.4,47.26,47.26,19700.0,33.1679,33.1819,33.0839,33.0839,19700.0
2010-04-27 14:00:00,47.26,47.29,47.22,47.22,28100.0,33.0839,33.1049,33.0559,33.0559,28100.0
2010-04-27 14:05:00,47.22,47.25,47.21,47.22,23600.0,33.0559,33.0769,33.0489,33.0559,23600.0
2010-04-27 14:10:00,47.24,47.26,47.24,47.24,6800.0,33.0699,33.0839,33.0699,33.0699,6800.0
2010-04-27 14:15:00,47.24,47.24,47.18,47.21,28500.0,33.0699,33.0699,33.0279,33.0489,28500.0
2010-04-27 14:20:00,47.2,47.21,47.15,47.19,25200.0,33.0419,33.0489,33.0069,33.0349,25200.0
2010-04-27 14:25:00,47.19,47.27,47.19,47.22,25600.0,33.0349,33.0909,33.0349,33.0559,25600.0
2010-04-27 14:30:00,47.22,47.23,47.2,47.21,8600.0,33.0559,33.0629,33.0419,33.0489,8600.0
2010-04-27 14:35:00,47.2,47.21,47.13,47.14,16400.0,33.0419,33.0489,32.9929,32.9999,16400.0
2010-04-27 14:40:00,47.15,47.16,47.13,47.13,7100.0,33.0069,33.0139,32.9929,32.9929,7100.0
2010-04-27 14:45:00,47.13,47.16,47.12,47.15,24800.0,32.9929,33.0139,32.9859,33.0069,24800.0
2010-04-27 14:50:00,47.13,47.17,47.1,47.16,17500.0,32.9929,33.0209,32.9719,33.0139,17500.0
2010-04-27 14:55:00,47.17,47.18,47.12,47.16,48500.0,33.0209,33.0279,32.9859,33.0139,48500.0
2010-04-27 15:00:00,47.16,47.22,47.14,47.21,30700.0,33.0139,33.0559,32.9999,33.0489,30700.0
2010-04-27 15:05:00,47.21,47.29,47.2,47.28,23500.0,33.0489,33.1049,33.0419,33.0979,23500.0
2010-04-27 15:10:00,47.27,47.27,47.18,47.18,14600.0,33.0909,33.0909,33.0279,33.0279,14600.0
2010-04-27 15:15:00,47.18,47.19,47.12,47.17,37100.0,33.0279,33.0349,32.9859,33.0209,37100.0
2010-04-27 15:20:00,47.18,47.2,47.13,47.17,61300.0,33.0279,33.0419,32.9929,33.0209,61300.0
2010-04-27 15:25:00,47.16,47.17,47.1,47.12,21600.0,33.0139,33.0209,32.9719,32.9859,21600.0
2010-04-27 15:30:00,47.12,47.13,47.06,47.1,36100.0,32.9859,32.9929,32.9439,32.9719,36100.0
2010-04-27 15:35:00,47.1,47.18,47.09,47.14,53100.0,32.9719,33.0279,32.9649,32.9999,53100.0
2010-04-27 15:40:00,47.13,47.18,47.1,47.18,65400.0,32.9929,33.0279,32.9719,33.0279,65400.0
2010-04-27 15:45:00,47.18,47.2,47.12,47.13,115200.0,33.0279,33.0419,32.9859,32.9929,115200.0
2010-04-27 15:50:00,47.13,47.15,46.99,47.04,161200.0,32.9929,33.0069,32.8949,32.9299,161200.0
2010-04-27 15:55:00,47.05,47.12,47.04,47.04,127900.0,32.9369,32.9859,32.9299,32.9299,127900.0
2010-04-28 09:30:00,47.13,47.16,46.89,46.9,48100.0,32.9929,33.0139,32.8249,32.8319,48100.0
2010-04-28 09:35:00,46.9,47.06,46.87,47.06,20500.0,32.8319,32.9439,32.8109,32.9439,20500.0
2010-04-28 09:40:00,47.09,47.18,46.96,47.05,14800.0,32.9649,33.0279,32.8739,32.9369,14800.0
2010-04-28 09:45:00,47.05,47.15,46.97,47.02,13700.0,32.9369,33.0069,32.8809,32.9159,13700.0
2010-04-28 09:50:00,46.96,46.98,46.89,46.95,18100.0,32.8739,32.8879,32.8249,32.8669,18100.0
2010-04-28 09:55:00,46.95,47.02,46.89,46.91,13500.0,32.8669,32.9159,32.8249,32.8389,13500.0
2010-04-28 10:00:00,46.93,47.1,46.92,47.07,18100.0,32.8529,32.9719,32.8459,32.9509,18100.0
2010-04-28 10:05:00,47.07,47.15,47.03,47.05,32600.0,32.9509,33.0069,32.9229,32.9369,32600.0
2010-04-28 10:10:00,47.04,47.11,47.01,47.1,13600.0,32.9299,32.9789,32.9089,32.9719,13600.0
2010-04-28 10:15:00,47.11,47.18,47.08,47.1,8000.0,32.9789,33.0279,32.9579,32.9719,8000.0
2010-04-28 10:20:00,47.12,47.19,47.11,47.17,11400.0,32.9859,33.0349,32.9789,33.0209,11400.0
2010-04-28 10:25:00,47.16,47.18,47.1,47.13,18100.0,33.0139,33.0279,32.9719,32.9929,18100.0
2010-04-28 10:30:00,47.14,47.15,47.09,47.13,12000.0,32.9999,33.0069,32.9649,32.9929,12000.0
2010-04-28 10:35:00,47.12,47.12,47.03,47.1,12000.0,32.9859,32.9859,32.9229,32.9719,12000.0
2010-04-28 10:40:00,47.1,47.13,47.03,47.06,18300.0,32.9719,32.9929,32.9229,32.9439,18300.0
2010-04-28 10:45:00,47.06,47.1,47.0,47.0,8900.0,32.9439,32.9719,32.9019,32.9019,8900.0
2010-04-28 10:50:00,47.01,47.12,47.01,47.08,18000.0,32.9089,32.9859,32.9089,32.9579,18000.0
2010-04-28 10:55:00,47.08,47.15,47.07,47.11,10500.0,32.9579,33.0069,32.9509,32.9789,10500.0
2010-04-28 11:00:00,47.12,47.16,47.1,47.14,6900.0,32.9859,33.0139,32.9719,32.9999,6900.0
2010-04-28 11:05:00,47.15,47.18,47.06,47.08,11600.0,33.0069,33.0279,32.9439,32.9579,11600.0
2010-04-28 11:10:00,47.08,47.11,47.06,47.06,14700.0,32.9579,32.9789,32.9439,32.9439,14700.0
2010-04-28 11:15:00,47.08,47.11,47.06,47.11,10700.0,32.9579,32.9789,32.9439,32.9789,10700.0
2010-04-28 11:20:00,47.11,47.15,47.09,47.15,9700.0,32.9789,33.0069,32.9649,33.0069,9700.0
2010-04-28 11:25:00,47.14,47.16,46.98,47.14,67300.0,32.9999,33.0139,32.8879,32.9999,67300.0
2010-04-28 11:30:00,47.16,47.18,47.04,47.08,16700.0,33.0139,33.0279,32.9299,32.9579,16700.0
2010-04-28 11:35:00,47.07,47.1,46.98,47.1,16400.0,32.9509,32.9719,32.8879,32.9719,16400.0
2010-04-28 11:40:00,47.09,47.25,47.07,47.23,14900.0,32.9649,33.0769,32.9509,33.0629,14900.0
2010-04-28 11:45:00,47.24,47.27,47.17,47.19,14000.0,33.0699,33.0909,33.0209,33.0349,14000.0
2010-04-28 11:50:00,47.19,47.19,47.12,47.18,11000.0,33.0349,33.0349,32.9859,33.0279,11000.0
2010-04-28 11:55:00,47.18,47.22,47.17,47.19,7300.0,33.0279,33.0559,33.0209,33.0349,7300.0
2010-04-28 12:00:00,47.19,47.19,47.1,47.1,8900.0,33.0349,33.0349,32.9719,32.9719,8900.0
2010-04-28 12:05:00,47.1,47.11,47.02,47.05,15800.0,32.9719,32.9789,32.9159,32.9369,15800.0
2010-04-28 12:10:00,47.06,47.08,47.04,47.07,9900.0,32.9439,32.9579,32.9299,32.9509,9900.0
2010-04-28 12:15:00,47.06,47.06,46.97,46.99,19000.0,32.9439,32.9439,32.8809,32.8949,19000.0
2010-04-28 12:20:00,46.98,47.03,46.96,47.02,10500.0,32.8879,32.9229,32.8739,32.9159,10500.0
2010-04-28 12:25:00,47.02,47.04,47.01,47.04,10200.0,32.9159,32.9299,32.9089,32.9299,10200.0
2010-04-28 12:30:00,47.04,47.05,47.01,47.03,7800.0,32.9299,32.9369,32.9089,32.9229,7800.0
2010-04-28 12:35:00,47.03,47.09,47.03,47.07,8200.0,32.9229,32.9649,32.9229,32.9509,8200.0
2010-04-28 12:40:00,47.07,47.08,47.04,47.05,2600.0,32.9509,32.9579,32.9299,32.9369,2600.0
2010-04-28 12:45:00,47.05,47.06,47.03,47.04,7300.0,32.9369,32.9439,32.9229,32.9299,7300.0
2010-04-28 12:50:00,47.04,47.1,47.03,47.09,9400.0,32.9299,32.9719,32.9229,32.9649,9400.0
2010-04-28 12:55:00,47.09,47.1,47.08,47.09,5200.0,32.9649,32.9719,32.9579,32.9649,5200.0
2010-04-28 13:00:00,47.09,47.09,47.06,47.08,5400.0,32.9649,32.9649,32.9439,32.9579,5400.0
2010-04-28 13:05:00,47.08,47.08,47.07,47.08,11600.0,32.9579,32.9579,32.9509,32.9579,11600.0
2010-04-28 13:10:00,47.07,47.07,47.03,47.03,12700.0,32.9509,32.9509,32.9229,32.9229,12700.0
2010-04-28 13:15:00,47.04,47.04,47.0,47.0,8200.0,32.9299,32.9299,32.9019,32.9019,8200.0
2010-04-28 13:20:00,47.0,47.01,46.99,47.0,13500.0,32.9019,32.9089,32.8949,32.9019,13500.0
2010-04-28 13:25:00,46.99,47.0,46.95,46.96,9100.0,32.8949,32.9019,32.8669,32.8739,9100.0
2010-04-28 13:30:00,46.97,46.97,46.92,46.95,17800.0,32.8809,32.8809,32.8459,32.8669,17800.0
2010-04-28 13:35:00,46.95,46.96,46.95,46.96,6100.0,32.8669,32.8739,32.8669,32.8739,6100.0
2010-04-28 13:40:00,46.96,46.99,46.93,46.93,11600.0,32.8739,32.8949,32.8529,32.8529,11600.0
2010-04-28 13:45:00,46.93,46.93,46.92,46.93,5100.0,32.8529,32.8529,32.8459,32.8529,5100.0
2010-04-28 13:50:00,46.92,46.95,46.92,46.92,19900.0,32.8459,32.8669,32.8459,32.8459,19900.0
2010-04-28 13:55:00,46.96,46.97,46.94,46.96,8700.0,32.8739,32.8809,32.8599,32.8739,8700.0
2010-04-28 14:00:00,46.97,46.97,46.92,46.92,15400.0,32.8809,32.8809,32.8459,32.8459,15400.0
2010-04-28 14:05:00,46.92,46.93,46.92,46.92,3600.0,32.8459,32.8529,32.8459,32.8459,3600.0
2010-04-28 14:10:00,46.93,46.96,46.9,46.93,22900.0,32.8529,32.8739,32.8319,32.8529,22900.0
2010-04-28 14:15:00,46.94,47.02,46.94,46.95,19600.0,32.8599,32.9159,32.8599,32.8669,19600.0
2010-04-28 14:20:00,46.95,47.04,46.94,47.01,10300.0,32.8669,32.9299,32.8599,32.9089,10300.0
2010-04-28 14:25:00,47.01,47.04,46.97,46.97,14800.0,32.9089,32.9299,32.8809,32.8809,14800.0
2010-04-28 14:30:00,46.97,47.03,46.92,47.01,25200.0,32.8809,32.9229,32.8459,32.9089,25200.0
2010-04-28 14:35:00,47.01,47.03,46.97,46.98,5500.0,32.9089,32.9229,32.8809,32.8879,5500.0
2010-04-28 14:40:00,46.98,46.99,46.93,46.94,10600.0,32.8879,32.8949,32.8529,32.8599,10600.0
2010-04-28 14:45:00,46.95,46.97,46.87,46.87,31600.0,32.8669,32.8809,32.8109,32.8109,31600.0
2010-04-28 14:50:00,46.87,46.93,46.87,46.92,23000.0,32.8109,32.8529,32.8109,32.8459,23000.0
2010-04-28 14:55:00,46.91,46.96,46.87,46.9,26700.0,32.8389,32.8739,32.8109,32.8319,26700.0
2010-04-28 15:00:00,46.9,46.94,46.89,46.93,37300.0,32.8319,32.8599,32.8249,32.8529,37300.0
2010-04-28 15:05:00,46.94,46.94,46.87,46.9,29700.0,32.8599,32.8599,32.8109,32.8319,29700.0
2010-04-28 15:10:00,46.9,46.92,46.88,46.89,29400.0,32.8319,32.8459,32.8179,32.8249,29400.0
2010-04-28 15:15:00,46.88,46.95,46.87,46.93,30400.0,32.8179,32.8669,32.8109,32.8529,30400.0
2010-04-28 15:20:00,46.92,46.92,46.88,46.91,19000.0,32.8459,32.8459,32.8179,32.8389,19000.0
2010-04-28 15:25:00,46.91,46.91,46.9,46.91,17100.0,32.8389,32.8389,32.8319,32.8389,17100.0
2010-04-28 15:30:00,46.91,46.94,46.89,46.89,39400.0,32.8389,32.8599,32.8249,32.8249,39400.0
2010-04-28 15:35:00,46.89,46.92,46.86,46.89,41100.0,32.8249,32.8459,32.8039,32.8249,41100.0
2010-04-28 15:40:00,46.89,46.9,46.83,46.87,39800.0,32.8249,32.8319,32.7829,32.8109,39800.0
2010-04-28 15:45:00,46.87,46.87,46.76,46.79,88600.0,32.8109,32.8109,32.7339,32.7549,88600.0
2010-04-28 15:50:00,46.79,46.91,46.77,46.9,87100.0,32.7549,32.8389,32.7409,32.8319,87100.0
2010-04-28 15:55:00,46.9,46.95,46.86,46.92,97100.0,32.8319,32.8669,32.8039,32.8459,97100.0
2010-04-29 09:30:00,47.03,47.19,46.95,47.04,27700.0,32.9229,33.0349,32.8669,32.9299,27700.0
2010-04-29 09:35:00,47.05,47.1,46.87,47.0,36800.0,32.9369,32.9719,32.8109,32.9019,36800.0
2010-04-29 09:40:00,47.0,47.01,46.98,47.0,17600.0,32.9019,32.9089,32.8879,32.9019,17600.0
2010-04-29 09:45:00,47.0,47.06,46.98,47.06,31100.0,32.9019,32.9439,32.8879,32.9439,31100.0
2010-04-29 09:50:00,47.06,47.06,46.96,47.01,26200.0,32.9439,32.9439,32.8739,32.9089,26200.0
2010-04-29 09:55:00,47.01,47.02,46.86,46.86,24500.0,32.9089,32.9159,32.8039,32.8039,24500.0
2010-04-29 10:00:00,46.86,46.9,46.81,46.87,27600.0,32.8039,32.8319,32.7689,32.8109,27600.0
2010-04-29 10:05:00,46.87,46.89,46.74,46.74,32600.0,32.8109,32.8249,32.7199,32.7199,32600.0
2010-04-29 10:10:00,46.76,46.8,46.73,46.74,36200.0,32.7339,32.7619,32.7129,32.7199,36200.0
2010-04-29 10:15:00,46.74,46.77,46.73,46.77,19000.0,32.7199,32.7409,32.7129,32.7409,19000.0
2010-04-29 10:20:00,46.77,46.84,46.75,46.77,49100.0,32.7409,32.7899,32.7269,32.7409,49100.0
2010-04-29 10:25:00,46.76,46.8,46.75,46.77,40500.0,32.7339,32.7619,32.7269,32.7409,40500.0
2010-04-29 10:30:00,46.78,46.83,46.76,46.79,30700.0,32.7479,32.7829,32.7339,32.7549,30700.0
2010-04-29 10:35:00,46.8,46.84,46.79,46.8,28100.0,32.7619,32.7899,32.7549,32.7619,28100.0
2010-04-29 10:40:00,46.8,46.84,46.79,46.84,16200.0,32.7619,32.7899,32.7549,32.7899,16200.0
2010-04-29 10:45:00,46.86,46.9,46.82,46.83,26700.0,32.8039,32.8319,32.7759,32.7829,26700.0
2010-04-29 10:50:00,46.83,46.86,46.82,46.82,18800.0,32.7829,32.8039,32.7759,32.7759,18800.0
2010-04-29 10:55:00,46.83,46.85,46.74,46.77,32600.0,32.7829,32.7969,32.7199,32.7409,32600.0
2010-04-29 11:00:00,46.77,46.77,46.7,46.72,51100.0,32.7409,32.7409,32.6919,32.7059,51100.0
2010-04-29 11:05:00,46.72,46.73,46.63,46.64,30900.0,32.7059,32.7129,32.6429,32.6499,30900.0
2010-04-29 11:10:00,46.64,46.66,46.58,46.6,24600.0,32.6499,32.6639,32.6079,32.6219,24600.0
2010-04-29 11:15:00,46.6,46.65,46.58,46.61,23600.0,32.6219,32.6569,32.6079,32.6289,23600.0
2010-04-29 11:20:00,46.61,46.68,46.59,46.63,29900.0,32.6289,32.6779,32.6149,32.6429,29900.0
2010-04-29 11:25:00,46.64,46.68,46.64,46.67,22700.0,32.6499,32.6779,32.6499,32.6709,22700.0
2010-04-29 11:30:00,46.67,46.81,46.64,46.81,41900.0,32.6709,32.7689,32.6499,32.7689,41900.0
2010-04-29 11:35:00,46.8,46.85,46.78,46.79,11900.0,32.7619,32.7969,32.7479,32.7549,11900.0
2010-04-29 11:40:00,46.8,46.84,46.78,46.84,5200.0,32.7619,32.7899,32.7479,32.7899,5200.0
2010-04-29 11:45:00,46.83,46.85,46.83,46.84,4400.0,32.7829,32.7969,32.7829,32.7899,4400.0
2010-04-29 11:50:00,46.84,46.86,46.83,46.84,6700.0,32.7899,32.8039,32.7829,32.7899,6700.0
2010-04-29 11:55:00,46.84,46.94,46.84,46.93,8800.0,32.7899,32.8599,32.7899,32.8529,8800.0
2010-04-29 12:00:00,46.92,47.0,46.92,46.95,20400.0,32.8459,32.9019,32.8459,32.8669,20400.0
2010-04-29 12:05:00,46.95,46.99,46.92,46.92,5500.0,32.8669,32.8949,32.8459,32.8459,5500.0
2010-04-29 12:10:00,46.91,46.93,46.89,46.89,10000.0,32.8389,32.8529,32.8249,32.8249,10000.0
2010-04-29 12:15:00,46.89,46.93,46.89,46.91,7800.0,32.8249,32.8529,32.8249,32.8389,7800.0
2010-04-29 12:20:00,46.92,46.92,46.89,46.9,2600.0,32.8459,32.8459,32.8249,32.8319,2600.0
2010-04-29 12:25:00,46.91,46.95,46.9,46.93,10700.0,32.8389,32.8669,32.8319,32.8529,10700.0
2010-04-29 12:30:00,46.93,46.98,46.91,46.98,9200.0,32.8529,32.8879,32.8389,32.8879,9200.0
2010-04-29 12:35:00,46.99,47.05,46.97,47.05,9100.0,32.8949,32.9369,32.8809,32.9369,9100.0
2010-04-29 12:40:00,47.05,47.16,47.05,47.05,12900.0,32.9369,33.0139,32.9369,32.9369,12900.0
2010-04-29 12:45:00,47.05,47.08,47.02,47.08,5600.0,32.9369,32.9579,32.9159,32.9579,5600.0
2010-04-29 12:50:00,47.07,47.11,47.07,47.11,3900.0,32.9509,32.9789,32.9509,32.9789,3900.0
2010-04-29 12:55:00,47.12,47.15,47.11,47.11,3500.0,32.9859,33.0069,32.9789,32.9789,3500.0
2010-04-29 13:00:00,47.11,47.17,47.11,47.17,13000.0,32.9789,33.0209,32.9789,33.0209,13000.0
2010-04-29 13:05:00,47.16,47.18,47.13,47.18,7300.0,33.0139,33.0279,32.9929,33.0279,7300.0
2010-04-29 13:10:00,47.18,47.19,47.17,47.19,6100.0,33.0279,33.0349,33.0209,33.0349,6100.0
2010-04-29 13:15:00,47.19,47.21,47.19,47.19,4400.0,33.0349,33.0489,33.0349,33.0349,4400.0
2010-04-29 13:20:00,47.19,47.2,47.17,47.19,4400.0,33.0349,33.0419,33.0209,33.0349,4400.0
2010-04-29 13:25:00,47.19,47.19,47.13,47.13,8900.0,33.0349,33.0349,32.9929,32.9929,8900.0
2010-04-29 13:30:00,47.13,47.14,47.09,47.11,5900.0,32.9929,32.9999,32.9649,32.9789,5900.0
2010-04-29 13:35:00,47.11,47.11,47.07,47.1,7300.0,32.9789,32.9789,32.9509,32.9719,7300.0
2010-04-29 13:40:00,47.1,47.12,47.09,47.11,5600.0,32.9719,32.9859,32.9649,32.9789,5600.0
2010-04-29 13:45:00,47.12,47.12,47.09,47.11,9400.0,32.9859,32.9859,32.9649,32.9789,9400.0
2010-04-29 13:50:00,47.12,47.13,47.05,47.08,22100.0,32.9859,32.9929,32.9369,32.9579,22100.0
2010-04-29 13:55:00,47.08,47.14,47.07,47.14,13800.0,32.9579,32.9999,32.9509,32.9999,13800.0
2010-04-29 14:00:00,47.14,47.15,47.13,47.13,5500.0,32.9999,33.0069,32.9929,32.9929,5500.0
2010-04-29 14:05:00,47.13,47.14,47.11,47.14,6500.0,32.9929,32.9999,32.9789,32.9999,6500.0
2010-04-29 14:10:00,47.13,47.13,47.11,47.12,6300.0,32.9929,32.9929,32.9789,32.9859,6300.0
2010-04-29 14:15:00,47.12,47.12,47.11,47.12,2800.0,32.9859,32.9859,32.9789,32.9859,2800.0
2010-04-29 14:20:00,47.12,47.12,47.08,47.09,10800.0,32.9859,32.9859,32.9579,32.9649,10800.0
2010-04-29 14:25:00,47.08,47.08,47.05,47.05,11400.0,32.9579,32.9579,32.9369,32.9369,11400.0
2010-04-29 14:30:00,47.06,47.08,47.05,47.06,7900.0,32.9439,32.9579,32.9369,32.9439,7900.0
2010-04-29 14:35:00,47.05,47.11,47.05,47.1,10900.0,32.9369,32.9789,32.9369,32.9719,10900.0
2010-04-29 14:40:00,47.11,47.12,47.08,47.09,7900.0,32.9789,32.9859,32.9579,32.9649,7900.0
2010-04-29 14:45:00,47.09,47.16,47.09,47.16,12800.0,32.9649,33.0139,32.9649,33.0139,12800.0
2010-04-29 14:50:00,47.16,47.18,47.1,47.16,17600.0,33.0139,33.0279,32.9719,33.0139,17600.0
2010-04-29 14:55:00,47.16,47.17,47.13,47.16,9200.0,33.0139,33.0209,32.9929,33.0139,9200.0
2010-04-29 15:00:00,47.15,47.18,47.12,47.18,21200.0,33.0069,33.0279,32.9859,33.0279,21200.0
2010-04-29 15:05:00,47.19,47.23,47.17,47.19,17500.0,33.0349,33.0629,33.0209,33.0349,17500.0
2010-04-29 15:10:00,47.19,47.2,47.17,47.18,8700.0,33.0349,33.0419,33.0209,33.0279,8700.0
2010-04-29 15:15:00,47.17,47.18,47.16,47.16,7800.0,33.0209,33.0279,33.0139,33.0139,7800.0
2010-04-29 15:20:00,47.16,47.16,47.08,47.08,10400.0,33.0139,33.0139,32.9579,32.9579,10400.0
2010-04-29 15:25:00,47.08,47.16,47.08,47.12,20500.0,32.9579,33.0139,32.9579,32.9859,20500.0
2010-04-29 15:30:00,47.12,47.19,47.1,47.18,23700.0,32.9859,33.0349,32.9719,33.0279,23700.0
2010-04-29 15:35:00,47.18,47.21,47.16,47.2,16300.0,33.0279,33.0489,33.0139,33.0419,16300.0
2010-04-29 15:40:00,47.2,47.25,47.2,47.22,37400.0,33.0419,33.0769,33.0419,33.0559,37400.0
2010-04-29 15:45:00,47.23,47.29,47.21,47.22,61700.0,33.0629,33.1049,33.0489,33.0559,61700.0
2010-04-29 15:50:00,47.22,47.22,47.17,47.19,32900.0,33.0559,33.0559,33.0209,33.0349,32900.0
2010-04-29 15:55:00,47.19,47.21,47.15,47.2,66400.0,33.0349,33.0489,33.0069,33.0419,66400.0
2010-04-30 09:30:00,47.25,47.25,46.9,46.97,18100.0,33.0769,33.0769,32.8319,32.8809,18100.0
2010-04-30 09:35:00,46.99,47.23,46.99,47.23,5400.0,32.8949,33.0629,32.8949,33.0629,5400.0
2010-04-30 09:40:00,47.21,47.35,47.2,47.32,14500.0,33.0489,33.1469,33.0419,33.1259,14500.0
2010-04-30 09:45:00,47.33,47.42,47.3,47.41,6400.0,33.1329,33.1959,33.1119,33.1889,6400.0
2010-04-30 09:50:00,47.39,47.39,47.17,47.31,12500.0,33.1749,33.1749,33.0209,33.1189,12500.0
2010-04-30 09:55:00,47.31,47.31,47.22,47.22,5700.0,33.1189,33.1189,33.0559,33.0559,5700.0
2010-04-30 10:00:00,47.24,47.27,47.2,47.21,7700.0,33.0699,33.0909,33.0419,33.0489,7700.0
2010-04-30 10:05:00,47.2,47.29,47.18,47.18,12400.0,33.0419,33.1049,33.0279,33.0279,12400.0
2010-04-30 10:10:00,47.18,47.28,47.16,47.27,8900.0,33.0279,33.0979,33.0139,33.0909,8900.0
2010-04-30 10:15:00,47.26,47.26,47.17,47.18,12300.0,33.0839,33.0839,33.0209,33.0279,12300.0
2010-04-30 10:20:00,47.18,47.24,47.18,47.21,8100.0,33.0279,33.0699,33.0279,33.0489,8100.0
2010-04-30 10:25:00,47.2,47.28,47.2,47.27,6800.0,33.0419,33.0979,33.0419,33.0909,6800.0
2010-04-30 10:30:00,47.28,47.31,47.26,47.31,12900.0,33.0979,33.1189,33.0839,33.1189,12900.0
2010-04-30 10:35:00,47.31,47.37,47.25,47.36,15200.0,33.1189,33.1609,33.0769,33.1539,15200.0
2010-04-30 10:40:00,47.37,47.44,47.35,47.39,14600.0,33.1609,33.2099,33.1469,33.1749,14600.0
2010-04-30 10:45:00,47.38,47.49,47.35,47.47,26500.0,33.1679,33.2449,33.1469,33.2309,26500.0
2010-04-30 10:50:00,47.46,47.47,47.39,47.44,13800.0,33.2239,33.2309,33.1749,33.2099,13800.0
2010-04-30 10:55:00,47.43,47.44,47.4,47.41,6200.0,33.2029,33.2099,33.1819,33.1889,6200.0
2010-04-30 11:00:00,47.4,47.46,47.4,47.42,12400.0,33.1819,33.2239,33.1819,33.1959,12400.0
2010-04-30 11:05:00,47.41,47.42,47.34,47.34,13000.0,33.1889,33.1959,33.1399,33.1399,13000.0
2010-04-30 11:10:00,47.35,47.36,47.3,47.32,22100.0,33.1469,33.1539,33.1119,33.1259,22100.0
2010-04-30 11:15:00,47.31,47.32,47.29,47.32,17100.0,33.1189,33.1259,33.1049,33.1259,17100.0
2010-04-30 11:20:00,47.32,47.33,47.29,47.29,11200.0,33.1259,33.1329,33.1049,33.1049,11200.0
2010-04-30 11:25:00,47.29,47.34,47.28,47.29,12400.0,33.1049,33.1399,33.0979,33.1049,12400.0
2010-04-30 11:30:00,47.31,47.4,47.31,47.39,7400.0,33.1189,33.1819,33.1189,33.1749,7400.0
2010-04-30 11:35:00,47.41,47.45,47.4,47.45,2400.0,33.1889,33.2169,33.1819,33.2169,2400.0
2010-04-30 11:40:00,47.45,47.47,47.42,47.46,10100.0,33.2169,33.2309,33.1959,33.2239,10100.0
2010-04-30 11:45:00,47.45,47.5,47.45,47.48,11100.0,33.2169,33.2519,33.2169,33.2379,11100.0
2010-04-30 11:50:00,47.48,47.49,47.44,47.44,5500.0,33.2379,33.2449,33.2099,33.2099,5500.0
2010-04-30 11:55:00,47.42,47.47,47.42,47.45,4400.0,33.1959,33.2309,33.1959,33.2169,4400.0
2010-04-30 12:00:00,47.46,47.46,47.43,47.43,6900.0,33.2239,33.2239,33.2029,33.2029,6900.0
2010-04-30 12:05:00,47.43,47.44,47.39,47.39,11400.0,33.2029,33.2099,33.1749,33.1749,11400.0
2010-04-30 12:10:00,47.4,47.41,47.36,47.39,8000.0,33.1819,33.1889,33.1539,33.1749,8000.0
2010-04-30 12:15:00,47.36,47.37,47.29,47.29,5800.0,33.1539,33.1609,33.1049,33.1049,5800.0
2010-04-30 12:20:00,47.28,47.31,47.23,47.31,14500.0,33.0979,33.1189,33.0629,33.1189,14500.0
2010-04-30 12:25:00,47.32,47.35,47.31,47.34,10200.0,33.1259,33.1469,33.1189,33.1399,10200.0
2010-04-30 12:30:00,47.35,47.38,47.34,47.34,5900.0,33.1469,33.1679,33.1399,33.1399,5900.0
2010-04-30 12:35:00,47.35,47.41,47.28,47.28,6700.0,33.1469,33.1889,33.0979,33.0979,6700.0
2010-04-30 12:40:00,47.29,47.35,47.29,47.31,2900.0,33.1049,33.1469,33.1049,33.1189,2900.0
2010-04-30 12:45:00,47.31,47.32,47.29,47.31,7800.0,33.1189,33.1259,33.1049,33.1189,7800.0
2010-04-30 12:50:00,47.32,47.35,47.3,47.31,7000.0,33.1259,33.1469,33.1119,33.1189,7000.0
2010-04-30 12:55:00,47.28,47.29,47.19,47.23,21300.0,33.0979,33.1049,33.0349,33.0629,21300.0
2010-04-30 13:00:00,47.24,47.24,47.21,47.24,7500.0,33.0699,33.0699,33.0489,33.0699,7500.0
2010-04-30 13:05:00,47.24,47.24,47.18,47.19,8100.0,33.0699,33.0699,33.0279,33.0349,8100.0
2010-04-30 13:10:00,47.2,47.2,47.14,47.18,8000.0,33.0419,33.0419,32.9999,33.0279,8000.0
2010-04-30 13:15:00,47.17,47.25,47.17,47.24,9500.0,33.0209,33.0769,33.0209,33.0699,9500.0
2010-04-30 13:20:00,47.24,47.27,47.23,47.23,7500.0,33.0699,33.0909,33.0629,33.0629,7500.0
2010-04-30 13:25:00,47.23,47.28,47.23,47.24,5800.0,33.0629,33.0979,33.0629,33.0699,5800.0
2010-04-30 13:30:00,47.24,47.25,47.22,47.23,7400.0,33.0699,33.0769,33.0559,33.0629,7400.0
2010-04-30 13:35:00,47.23,47.23,47.19,47.2,7500.0,33.0629,33.0629,33.0349,33.0419,7500.0
2010-04-30 13:40:00,47.2,47.24,47.2,47.24,4000.0,33.0419,33.0699,33.0419,33.0699,4000.0
2010-04-30 13:45:00,47.24,47.28,47.17,47.18,9700.0,33.0699,33.0979,33.0209,33.0279,9700.0
2010-04-30 13:50:00,47.17,47.18,47.15,47.16,13700.0,33.0209,33.0279,33.0069,33.0139,13700.0
2010-04-30 13:55:00,47.15,47.15,47.11,47.12,10300.0,33.0069,33.0069,32.9789,32.9859,10300.0
2010-04-30 14:00:00,47.12,47.14,47.09,47.14,10600.0,32.9859,32.9999,32.9649,32.9999,10600.0
2010-04-30 14:05:00,47.14,47.15,47.08,47.08,15000.0,32.9999,33.0069,32.9579,32.9579,15000.0
2010-04-30 14:10:00,47.08,47.13,47.08,47.13,5800.0,32.9579,32.9929,32.9579,32.9929,5800.0
2010-04-30 14:15:00,47.12,47.14,47.11,47.12,9600.0,32.9859,32.9999,32.9789,32.9859,9600.0
2010-04-30 14:20:00,47.11,47.13,47.09,47.11,8000.0,32.9789,32.9929,32.9649,32.9789,8000.0
2010-04-30 14:25:00,47.11,47.12,47.1,47.12,9700.0,32.9789,32.9859,32.9719,32.9859,9700.0
2010-04-30 14:30:00,47.12,47.12,47.1,47.11,7600.0,32.9859,32.9859,32.9719,32.9789,7600.0
2010-04-30 14:35:00,47.11,47.12,47.07,47.08,17100.0,32.9789,32.9859,32.9509,32.9579,17100.0
2010-04-30 14:40:00,47.08,47.08,47.03,47.06,6700.0,32.9579,32.9579,32.9229,32.9439,6700.0
2010-04-30 14:45:00,47.06,47.09,47.03,47.04,14600.0,32.9439,32.9649,32.9229,32.9299,14600.0
2010-04-30 14:50:00,47.05,47.12,47.05,47.1,7500.0,32.9369,32.9859,32.9369,32.9719,7500.0
2010-04-30 14:55:00,47.11,47.15,47.1,47.14,4100.0,32.9789,33.0069,32.9719,32.9999,4100.0
2010-04-30 15:00:00,47.13,47.15,47.09,47.12,23100.0,32.9929,33.0069,32.9649,32.9859,23100.0
2010-04-30 15:05:00,47.12,47.12,47.07,47.07,6200.0,32.9859,32.9859,32.9509,32.9509,6200.0
2010-04-30 15:10:00,47.07,47.2,47.07,47.14,25400.0,32.9509,33.0419,32.9509,32.9999,25400.0
2010-04-30 15:15:00,47.13,47.17,47.12,47.16,7900.0,32.9929,33.0209,32.9859,33.0139,7900.0
2010-04-30 15:20:00,47.19,47.19,47.12,47.13,11400.0,33.0349,33.0349,32.9859,32.9929,11400.0
2010-04-30 15:25:00,47.13,47.14,47.1,47.12,12000.0,32.9929,32.9999,32.9719,32.9859,12000.0
2010-04-30 15:30:00,47.13,47.18,47.13,47.17,20300.0,32.9929,33.0279,32.9929,33.0209,20300.0
2010-04-30 15:35:00,47.18,47.19,47.14,47.15,37100.0,33.0279,33.0349,32.9999,33.0069,37100.0
2010-04-30 15:40:00,47.14,47.15,47.08,47.11,45700.0,32.9999,33.0069,32.9579,32.9789,45700.0
2010-04-30 15:45:00,47.1,47.12,47.04,47.07,97100.0,32.9719,32.9859,32.9299,32.9509,97100.0
2010-04-30 15:50:00,47.07,47.12,47.06,47.11,74100.0,32.9509,32.9859,32.9439,32.9789,74100.0
2010-04-30 15:55:00,47.12,47.12,47.02,47.06,147900.0,32.9859,32.9859,32.9159,32.9439,147900.0
2010-05-03 09:30:00,47.29,47.3,46.98,46.98,22700.0,33.1049,33.1119,32.8879,32.8879,22700.0
2010-05-03 09:35:00,46.95,47.13,46.94,47.11,7800.0,32.8669,32.9929,32.8599,32.9789,7800.0
2010-05-03 09:40:00,47.09,47.11,47.03,47.06,13000.0,32.9649,32.9789,32.9229,32.9439,13000.0
2010-05-03 09:45:00,47.06,47.28,47.05,47.27,15900.0,32.9439,33.0979,32.9369,33.0909,15900.0
2010-05-03 09:50:00,47.27,47.33,47.2,47.23,31500.0,33.0909,33.1329,33.0419,33.0629,31500.0
2010-05-03 09:55:00,47.23,47.38,47.22,47.36,15500.0,33.0629,33.1679,33.0559,33.1539,15500.0
2010-05-03 10:00:00,47.36,47.41,47.33,47.34,34800.0,33.1539,33.1889,33.1329,33.1399,34800.0
2010-05-03 10:05:00,47.34,47.45,47.33,47.45,22300.0,33.1399,33.2169,33.1329,33.2169,22300.0
2010-05-03 10:10:00,47.45,47.47,47.38,47.38,9700.0,33.2169,33.2309,33.1679,33.1679,9700.0
2010-05-03 10:15:00,47.38,47.43,47.36,47.43,6700.0,33.1679,33.2029,33.1539,33.2029,6700.0
2010-05-03 10:20:00,47.43,47.44,47.29,47.32,10300.0,33.2029,33.2099,33.1049,33.1259,10300.0
2010-05-03 10:25:00,47.33,47.33,47.27,47.29,8400.0,33.1329,33.1329,33.0909,33.1049,8400.0
2010-05-03 10:30:00,47.27,47.29,47.22,47.22,7700.0,33.0909,33.1049,33.0559,33.0559,7700.0
2010-05-03 10:35:00,47.22,47.22,47.19,47.21,13000.0,33.0559,33.0559,33.0349,33.0489,13000.0
2010-05-03 10:40:00,47.21,47.29,47.21,47.29,4400.0,33.0489,33.1049,33.0489,33.1049,4400.0
2010-05-03 10:45:00,47.29,47.34,47.29,47.31,12200.0,33.1049,33.1399,33.1049,33.1189,12200.0
2010-05-03 10:50:00,47.32,47.33,47.24,47.25,8600.0,33.1259,33.1329,33.0699,33.0769,8600.0
2010-05-03 10:55:00,47.25,47.26,47.18,47.26,7000.0,33.0769,33.0839,33.0279,33.0839,7000.0
2010-05-03 11:00:00,47.25,47.29,47.24,47.29,6600.0,33.0769,33.1049,33.0699,33.1049,6600.0
2010-05-03 11:05:00,47.29,47.29,47.22,47.22,7400.0,33.1049,33.1049,33.0559,33.0559,7400.0
2010-05-03 11:10:00,47.21,47.3,47.2,47.29,7800.0,33.0489,33.1119,33.0419,33.1049,7800.0
2010-05-03 11:15:00,47.29,47.36,47.29,47.34,4800.0,33.1049,33.1539,33.1049,33.1399,4800.0
2010-05-03 11:20:00,47.36,47.38,47.3,47.3,11300.0,33.1539,33.1679,33.1119,33.1119,11300.0
2010-05-03 11:25:00,47.31,47.33,47.29,47.3,7900.0,33.1189,33.1329,33.1049,33.1119,7900.0
2010-05-03 11:30:00,47.31,47.35,47.3,47.32,6100.0,33.1189,33.1469,33.1119,33.1259,6100.0
2010-05-03 11:35:00,47.32,47.32,47.26,47.26,6600.0,33.1259,33.1259,33.0839,33.0839,6600.0
2010-05-03 11:40:00,47.26,47.3,47.26,47.27,7000.0,33.0839,33.1119,33.0839,33.0909,7000.0
2010-05-03 11:45:00,47.27,47.33,47.27,47.33,8300.0,33.0909,33.1329,33.0909,33.1329,8300.0
2010-05-03 11:50:00,47.33,47.37,47.32,47.32,5900.0,33.1329,33.1609,33.1259,33.1259,5900.0
2010-05-03 11:55:00,47.33,47.33,47.29,47.3,4000.0,33.1329,33.1329,33.1049,33.1119,4000.0
2010-05-03 12:00:00,47.3,47.31,47.29,47.31,6200.0,33.1119,33.1189,33.1049,33.1189,6200.0
2010-05-03 12:05:00,47.32,47.34,47.32,47.33,3400.0,33.1259,33.1399,33.1259,33.1329,3400.0
2010-05-03 12:10:00,47.33,47.36,47.3,47.33,31900.0,33.1329,33.1539,33.1119,33.1329,31900.0
2010-05-03 12:15:00,47.33,47.33,47.3,47.33,4400.0,33.1329,33.1329,33.1119,33.1329,4400.0
2010-05-03 12:20:00,47.34,47.4,47.33,47.4,8300.0,33.1399,33.1819,33.1329,33.1819,8300.0
2010-05-03 12:25:00,47.4,47.46,47.4,47.44,10400.0,33.1819,33.2239,33.1819,33.2099,10400.0
2010-05-03 12:30:00,47.44,47.47,47.43,47.46,16500.0,33.2099,33.2309,33.2029,33.2239,16500.0
2010-05-03 12:35:00,47.46,47.47,47.43,47.45,11900.0,33.2239,33.2309,33.2029,33.2169,11900.0
2010-05-03 12:40:00,47.47,47.49,47.46,47.48,4700.0,33.2309,33.2449,33.2239,33.2379,4700.0
2010-05-03 12:45:00,47.49,47.5,47.49,47.5,10500.0,33.2449,33.2519,33.2449,33.2519,10500.0
2010-05-03 12:50:00,47.5,47.5,47.49,47.5,5200.0,33.2519,33.2519,33.2449,33.2519,5200.0
2010-05-03 12:55:00,47.49,47.5,47.49,47.5,8900.0,33.2449,33.2519,33.2449,33.2519,8900.0
2010-05-03 13:00:00,47.5,47.5,47.47,47.49,14500.0,33.2519,33.2519,33.2309,33.2449,14500.0
2010-05-03 13:05:00,47.5,47.5,47.49,47.49,5400.0,33.2519,33.2519,33.2449,33.2449,5400.0
2010-05-03 13:10:00,47.49,47.5,47.49,47.5,12600.0,33.2449,33.2519,33.2449,33.2519,12600.0
2010-05-03 13:15:00,47.49,47.54,47.49,47.51,53200.0,33.2449,33.2799,33.2449,33.2589,53200.0
2010-05-03 13:20:00,47.5,47.56,47.5,47.53,19000.0,33.2519,33.2939,33.2519,33.2729,19000.0
2010-05-03 13:25:00,47.52,47.52,47.44,47.45,20000.0,33.2659,33.2659,33.2099,33.2169,20000.0
2010-05-03 13:30:00,47.45,47.53,47.45,47.53,12200.0,33.2169,33.2729,33.2169,33.2729,12200.0
2010-05-03 13:35:00,47.52,47.58,47.52,47.55,19700.0,33.2659,33.3079,33.2659,33.2869,19700.0
2010-05-03 13:40:00,47.55,47.56,47.52,47.52,13600.0,33.2869,33.2939,33.2659,33.2659,13600.0
2010-05-03 13:45:00,47.52,47.55,47.52,47.54,5000.0,33.2659,33.2869,33.2659,33.2799,5000.0
2010-05-03 13:50:00,47.54,47.55,47.51,47.53,10700.0,33.2799,33.2869,33.2589,33.2729,10700.0
2010-05-03 13:55:00,47.53,47.55,47.52,47.54,5200.0,33.2729,33.2869,33.2659,33.2799,5200.0
2010-05-03 14:00:00,47.52,47.54,47.5,47.5,5600.0,33.2659,33.2799,33.2519,33.2519,5600.0
2010-05-03 14:05:00,47.5,47.51,47.44,47.44,8700.0,33.2519,33.2589,33.2099,33.2099,8700.0
2010-05-03 14:10:00,47.44,47.45,47.42,47.43,9500.0,33.2099,33.2169,33.1959,33.2029,9500.0
2010-05-03 14:15:00,47.43,47.45,47.42,47.42,12700.0,33.2029,33.2169,33.1959,33.1959,12700.0
2010-05-03 14:20:00,47.43,47.5,47.43,47.5,8300.0,33.2029,33.2519,33.2029,33.2519,8300.0
2010-05-03 14:25:00,47.5,47.52,47.48,47.51,12200.0,33.2519,33.2659,33.2379,33.2589,12200.0
2010-05-03 14:30:00,47.53,47.55,47.5,47.5,9700.0,33.2729,33.2869,33.2519,33.2519,9700.0
2010-05-03 14:35:00,47.49,47.49,47.45,47.46,9700.0,33.2449,33.2449,33.2169,33.2239,9700.0
2010-05-03 14:40:00,47.47,47.47,47.44,47.45,9600.0,33.2309,33.2309,33.2099,33.2169,9600.0
2010-05-03 14:45:00,47.46,47.52,47.46,47.51,6400.0,33.2239,33.2659,33.2239,33.2589,6400.0
2010-05-03 14:50:00,47.52,47.56,47.51,47.55,7900.0,33.2659,33.2939,33.2589,33.2869,7900.0
2010-05-03 14:55:00,47.55,47.55,47.51,47.53,8300.0,33.2869,33.2869,33.2589,33.2729,8300.0
2010-05-03 15:00:00,47.53,47.55,47.5,47.52,8400.0,33.2729,33.2869,33.2519,33.2659,8400.0
2010-05-03 15:05:00,47.51,47.55,47.48,47.48,14600.0,33.2589,33.2869,33.2379,33.2379,14600.0
2010-05-03 15:10:00,47.49,47.53,47.48,47.52,12000.0,33.2449,33.2729,33.2379,33.2659,12000.0
2010-05-03 15:15:00,47.52,47.56,47.52,47.52,18800.0,33.2659,33.2939,33.2659,33.2659,18800.0
2010-05-03 15:20:00,47.53,47.53,47.47,47.51,17300.0,33.2729,33.2729,33.2309,33.2589,17300.0
2010-05-03 15:25:00,47.5,47.58,47.48,47.54,23100.0,33.2519,33.3079,33.2379,33.2799,23100.0
2010-05-03 15:30:00,47.54,47.55,47.52,47.54,23200.0,33.2799,33.2869,33.2659,33.2799,23200.0
2010-05-03 15:35:00,47.54,47.57,47.52,47.54,29600.0,33.2799,33.3009,33.2659,33.2799,29600.0
2010-05-03 15:40:00,47.55,47.59,47.54,47.57,30000.0,33.2869,33.3149,33.2799,33.3009,30000.0
2010-05-03 15:45:00,47.59,47.65,47.59,47.63,28400.0,33.3149,33.3569,33.3149,33.3429,28400.0
2010-05-03 15:50:00,47.64,47.67,47.62,47.62,57900.0,33.3499,33.3709,33.3359,33.3359,57900.0
2010-05-03 15:55:00,47.64,47.64,47.51,47.53,105700.0,33.3499,33.3499,33.2589,33.2729,105700.0
2010-05-04 09:30:00,47.26,47.3,47.0,47.04,16100.0,33.0839,33.1119,32.9019,32.9299,16100.0
2010-05-04 09:35:00,47.09,47.09,46.91,46.99,10000.0,32.9649,32.9649,32.8389,32.8949,10000.0
2010-05-04 09:40:00,46.96,46.96,46.84,46.93,7600.0,32.8739,32.8739,32.7899,32.8529,7600.0
2010-05-04 09:45:00,46.93,47.01,46.89,46.9,24800.0,32.8529,32.9089,32.8249,32.8319,24800.0
2010-05-04 09:50:00,46.91,47.15,46.88,47.15,15200.0,32.8389,33.0069,32.8179,33.0069,15200.0
2010-05-04 09:55:00,47.15,47.31,47.15,47.22,15000.0,33.0069,33.1189,33.0069,33.0559,15000.0
2010-05-04 10:00:00,47.22,47.28,47.15,47.28,17800.0,33.0559,33.0979,33.0069,33.0979,17800.0
2010-05-04 10:05:00,47.27,47.35,47.22,47.25,22700.0,33.0909,33.1469,33.0559,33.0769,22700.0
2010-05-04 10:10:00,47.25,47.33,47.21,47.27,5900.0,33.0769,33.1329,33.0489,33.0909,5900.0
2010-05-04 10:15:00,47.26,47.28,47.2,47.28,7100.0,33.0839,33.0979,33.0419,33.0979,7100.0
2010-05-04 10:20:00,47.27,47.32,47.19,47.21,13100.0,33.0909,33.1259,33.0349,33.0489,13100.0
2010-05-04 10:25:00,47.29,47.32,47.2,47.2,7800.0,33.1049,33.1259,33.0419,33.0419,7800.0
2010-05-04 10:30:00,47.17,47.23,47.02,47.04,9800.0,33.0209,33.0629,32.9159,32.9299,9800.0
2010-05-04 10:35:00,47.02,47.14,46.98,47.0,30300.0,32.9159,32.9999,32.8879,32.9019,30300.0
2010-05-04 10:40:00,46.99,47.04,46.94,46.99,27300.0,32.8949,32.9299,32.8599,32.8949,27300.0
2010-05-04 10:45:00,46.99,46.99,46.93,46.96,5600.0,32.8949,32.8949,32.8529,32.8739,5600.0
2010-05-04 10:50:00,46.96,46.99,46.95,46.99,7900.0,32.8739,32.8949,32.8669,32.8949,7900.0
2010-05-04 10:55:00,46.98,47.01,46.95,46.95,26700.0,32.8879,32.9089,32.8669,32.8669,26700.0
2010-05-04 11:00:00,46.95,46.97,46.86,46.9,53800.0,32.8669,32.8809,32.8039,32.8319,53800.0
2010-05-04 11:05:00,46.89,46.94,46.78,46.81,25000.0,32.8249,32.8599,32.7479,32.7689,25000.0
2010-05-04 11:10:00,46.83,46.84,46.8,46.82,19100.0,32.7829,32.7899,32.7619,32.7759,19100.0
2010-05-04 11:15:00,46.81,46.88,46.78,46.88,35300.0,32.7689,32.8179,32.7479,32.8179,35300.0
2010-05-04 11:20:00,46.86,46.93,46.86,46.9,6200.0,32.8039,32.8529,32.8039,32.8319,6200.0
2010-05-04 11:25:00,46.9,46.91,46.85,46.87,4800.0,32.8319,32.8389,32.7969,32.8109,4800.0
2010-05-04 11:30:00,46.87,46.94,46.86,46.88,6100.0,32.8109,32.8599,32.8039,32.8179,6100.0
2010-05-04 11:35:00,46.86,46.9,46.82,46.87,25700.0,32.8039,32.8319,32.7759,32.8109,25700.0
2010-05-04 11:40:00,46.88,46.89,46.85,46.86,11000.0,32.8179,32.8249,32.7969,32.8039,11000.0
2010-05-04 11:45:00,46.88,46.94,46.87,46.94,31900.0,32.8179,32.8599,32.8109,32.8599,31900.0
2010-05-04 11:50:00,46.93,46.99,46.93,46.96,9300.0,32.8529,32.8949,32.8529,32.8739,9300.0
2010-05-04 11:55:00,46.96,46.96,46.93,46.94,4000.0,32.8739,32.8739,32.8529,32.8599,4000.0
2010-05-04 12:00:00,46.93,46.94,46.91,46.94,13600.0,32.8529,32.8599,32.8389,32.8599,13600.0
2010-05-04 12:05:00,46.94,46.95,46.9,46.95,8000.0,32.8599,32.8669,32.8319,32.8669,8000.0
2010-05-04 12:10:00,46.94,46.94,46.9,46.92,7200.0,32.8599,32.8599,32.8319,32.8459,7200.0
2010-05-04 12:15:00,46.94,46.97,46.93,46.96,8300.0,32.8599,32.8809,32.8529,32.8739,8300.0
2010-05-04 12:20:00,46.97,46.97,46.91,46.92,30000.0,32.8809,32.8809,32.8389,32.8459,30000.0
2010-05-04 12:25:00,46.92,46.97,46.84,46.96,37600.0,32.8459,32.8809,32.7899,32.8739,37600.0
2010-05-04 12:30:00,46.97,47.02,46.97,47.02,4900.0,32.8809,32.9159,32.8809,32.9159,4900.0
2010-05-04 12:35:00,47.01,47.03,46.99,47.03,3400.0,32.9089,32.9229,32.8949,32.9229,3400.0
2010-05-04 12:40:00,47.02,47.03,46.98,47.0,5100.0,32.9159,32.9229,32.8879,32.9019,5100.0
2010-05-04 12:45:00,47.0,47.04,46.99,47.04,7100.0,32.9019,32.9299,32.8949,32.9299,7100.0
2010-05-04 12:50:00,47.04,47.05,47.01,47.03,5200.0,32.9299,32.9369,32.9089,32.9229,5200.0
2010-05-04 12:55:00,47.02,47.05,47.01,47.02,3900.0,32.9159,32.9369,32.9089,32.9159,3900.0
2010-05-04 13:00:00,47.05,47.1,47.0,47.0,37400.0,32.9369,32.9719,32.9019,32.9019,37400.0
2010-05-04 13:05:00,47.02,47.02,46.99,46.99,4200.0,32.9159,32.9159,32.8949,32.8949,4200.0
2010-05-04 13:10:00,47.0,47.03,46.99,47.01,6200.0,32.9019,32.9229,32.8949,32.9089,6200.0
2010-05-04 13:15:00,47.02,47.04,47.0,47.02,8300.0,32.9159,32.9299,32.9019,32.9159,8300.0
2010-05-04 13:20:00,47.03,47.09,47.02,47.05,9800.0,32.9229,32.9649,32.9159,32.9369,9800.0
2010-05-04 13:25:00,47.05,47.05,46.99,46.99,3000.0,32.9369,32.9369,32.8949,32.8949,3000.0
2010-05-04 13:30:00,46.99,47.07,46.99,47.03,3600.0,32.8949,32.9509,32.8949,32.9229,3600.0
2010-05-04 13:35:00,47.03,47.05,47.0,47.0,3900.0,32.9229,32.9369,32.9019,32.9019,3900.0
2010-05-04 13:40:00,47.01,47.01,46.98,46.99,4300.0,32.9089,32.9089,32.8879,32.8949,4300.0
2010-05-04 13:45:00,46.98,47.04,46.98,47.02,3400.0,32.8879,32.9299,32.8879,32.9159,3400.0
2010-05-04 13:50:00,47.02,47.03,47.0,47.01,3700.0,32.9159,32.9229,32.9019,32.9089,3700.0
2010-05-04 13:55:00,47.0,47.03,46.98,47.01,3700.0,32.9019,32.9229,32.8879,32.9089,3700.0
2010-05-04 14:00:00,47.01,47.01,46.97,47.0,9800.0,32.9089,32.9089,32.8809,32.9019,9800.0
2010-05-04 14:05:00,47.0,47.04,46.99,47.03,6200.0,32.9019,32.9299,32.8949,32.9229,6200.0
2010-05-04 14:10:00,47.02,47.09,47.02,47.07,8700.0,32.9159,32.9649,32.9159,32.9509,8700.0
2010-05-04 14:15:00,47.08,47.08,47.03,47.03,9400.0,32.9579,32.9579,32.9229,32.9229,9400.0
2010-05-04 14:20:00,47.02,47.05,47.01,47.04,6900.0,32.9159,32.9369,32.9089,32.9299,6900.0
2010-05-04 14:25:00,47.06,47.06,47.04,47.04,5400.0,32.9439,32.9439,32.9299,32.9299,5400.0
2010-05-04 14:30:00,47.04,47.09,47.01,47.02,9200.0,32.9299,32.9649,32.9089,32.9159,9200.0
2010-05-04 14:35:00,47.02,47.1,47.02,47.06,13100.0,32.9159,32.9719,32.9159,32.9439,13100.0
2010-05-04 14:40:00,47.07,47.11,47.07,47.1,6700.0,32.9509,32.9789,32.9509,32.9719,6700.0
2010-05-04 14:45:00,47.1,47.11,47.07,47.11,8100.0,32.9719,32.9789,32.9509,32.9789,8100.0
2010-05-04 14:50:00,47.1,47.15,47.1,47.13,8500.0,32.9719,33.0069,32.9719,32.9929,8500.0
2010-05-04 14:55:00,47.13,47.18,47.1,47.18,10100.0,32.9929,33.0279,32.9719,33.0279,10100.0
2010-05-04 15:00:00,47.17,47.22,47.13,47.19,25200.0,33.0209,33.0559,32.9929,33.0349,25200.0
2010-05-04 15:05:00,47.18,47.2,47.16,47.19,12600.0,33.0279,33.0419,33.0139,33.0349,12600.0
2010-05-04 15:10:00,47.18,47.23,47.17,47.21,13500.0,33.0279,33.0629,33.0209,33.0489,13500.0
2010-05-04 15:15:00,47.22,47.22,47.14,47.17,21300.0,33.0559,33.0559,32.9999,33.0209,21300.0
2010-05-04 15:20:00,47.17,47.17,47.09,47.09,18900.0,33.0209,33.0209,32.9649,32.9649,18900.0
2010-05-04 15:25:00,47.1,47.12,47.05,47.1,24800.0,32.9719,32.9859,32.9369,32.9719,24800.0
2010-05-04 15:30:00,47.09,47.12,47.07,47.07,15200.0,32.9649,32.9859,32.9509,32.9509,15200.0
2010-05-04 15:35:00,47.07,47.08,46.99,47.01,21800.0,32.9509,32.9579,32.8949,32.9089,21800.0
2010-05-04 15:40:00,47.0,47.01,46.9,46.97,41100.0,32.9019,32.9089,32.8319,32.8809,41100.0
2010-05-04 15:45:00,46.97,47.02,46.97,46.99,23300.0,32.8809,32.9159,32.8809,32.8949,23300.0
2010-05-04 15:50:00,46.98,47.08,46.97,47.07,48100.0,32.8879,32.9579,32.8809,32.9509,48100.0
2010-05-04 15:55:00,47.08,47.08,47.02,47.04,61300.0,32.9579,32.9579,32.9159,32.9299,61300.0
2010-05-05 09:30:00,46.9,47.38,46.75,47.28,40900.0,32.8319,33.1679,32.7269,33.0979,40900.0
2010-05-05 09:35:00,47.23,47.36,46.94,47.1,25300.0,33.0629,33.1539,32.8599,32.9719,25300.0
2010-05-05 09:40:00,47.07,47.11,46.95,47.01,20800.0,32.9509,32.9789,32.8669,32.9089,20800.0
2010-05-05 09:45:00,47.06,47.1,46.95,47.08,23700.0,32.9439,32.9719,32.8669,32.9579,23700.0
2010-05-05 09:50:00,47.08,47.22,47.04,47.2,17800.0,32.9579,33.0559,32.9299,33.0419,17800.0
2010-05-05 09:55:00,47.2,47.29,47.2,47.26,41800.0,33.0419,33.1049,33.0419,33.0839,41800.0
2010-05-05 10:00:00,47.26,47.27,47.09,47.17,18700.0,33.0839,33.0909,32.9649,33.0209,18700.0
2010-05-05 10:05:00,47.15,47.2,47.04,47.04,22100.0,33.0069,33.0419,32.9299,32.9299,22100.0
2010-05-05 10:10:00,47.04,47.09,47.01,47.07,16900.0,32.9299,32.9649,32.9089,32.9509,16900.0
2010-05-05 10:15:00,47.09,47.22,47.09,47.19,23400.0,32.9649,33.0559,32.9649,33.0349,23400.0
2010-05-05 10:20:00,47.19,47.22,47.14,47.2,16400.0,33.0349,33.0559,32.9999,33.0419,16400.0
2010-05-05 10:25:00,47.22,47.24,47.15,47.2,11800.0,33.0559,33.0699,33.0069,33.0419,11800.0
2010-05-05 10:30:00,47.21,47.25,47.16,47.2,17000.0,33.0489,33.0769,33.0139,33.0419,17000.0
2010-05-05 10:35:00,47.21,47.21,47.07,47.07,3600.0,33.0489,33.0489,32.9509,32.9509,3600.0
2010-05-05 10:40:00,47.07,47.2,47.06,47.11,17200.0,32.9509,33.0419,32.9439,32.9789,17200.0
2010-05-05 10:45:00,47.11,47.12,46.98,47.02,48900.0,32.9789,32.9859,32.8879,32.9159,48900.0
2010-05-05 10:50:00,47.01,47.11,47.0,47.09,66900.0,32.9089,32.9789,32.9019,32.9649,66900.0
2010-05-05 10:55:00,47.08,47.09,47.01,47.03,21000.0,32.9579,32.9649,32.9089,32.9229,21000.0
2010-05-05 11:00:00,47.02,47.03,46.99,47.01,25500.0,32.9159,32.9229,32.8949,32.9089,25500.0
2010-05-05 11:05:00,47.01,47.02,46.99,46.99,15700.0,32.9089,32.9159,32.8949,32.8949,15700.0
2010-05-05 11:10:00,46.99,47.02,46.97,47.0,18300.0,32.8949,32.9159,32.8809,32.9019,18300.0
2010-05-05 11:15:00,47.01,47.02,46.96,46.97,22800.0,32.9089,32.9159,32.8739,32.8809,22800.0
2010-05-05 11:20:00,46.97,47.0,46.97,46.98,18000.0,32.8809,32.9019,32.8809,32.8879,18000.0
2010-05-05 11:25:00,46.99,47.02,46.94,46.96,20200.0,32.8949,32.9159,32.8599,32.8739,20200.0
2010-05-05 11:30:00,46.96,46.99,46.91,46.91,12100.0,32.8739,32.8949,32.8389,32.8389,12100.0
2010-05-05 11:35:00,46.91,46.95,46.91,46.95,8500.0,32.8389,32.8669,32.8389,32.8669,8500.0
2010-05-05 11:40:00,46.95,47.0,46.94,46.94,13200.0,32.8669,32.9019,32.8599,32.8599,13200.0
2010-05-05 11:45:00,46.95,46.98,46.94,46.95,12800.0,32.8669,32.8879,32.8599,32.8669,12800.0
2010-05-05 11:50:00,46.96,46.96,46.89,46.94,53800.0,32.8739,32.8739,32.8249,32.8599,53800.0
2010-05-05 11:55:00,46.95,47.02,46.93,46.97,17100.0,32.8669,32.9159,32.8529,32.8809,17100.0
2010-05-05 12:00:00,46.97,47.02,46.97,47.02,11100.0,32.8809,32.9159,32.8809,32.9159,11100.0
2010-05-05 12:05:00,47.03,47.04,46.99,46.99,5600.0,32.9229,32.9299,32.8949,32.8949,5600.0
2010-05-05 12:10:00,47.0,47.03,46.99,47.01,17200.0,32.9019,32.9229,32.8949,32.9089,17200.0
2010-05-05 12:15:00,47.01,47.04,46.99,47.01,25400.0,32.9089,32.9299,32.8949,32.9089,25400.0
2010-05-05 12:20:00,47.0,47.03,46.99,47.03,20000.0,32.9019,32.9229,32.8949,32.9229,20000.0
2010-05-05 12:25:00,47.03,47.04,46.99,46.99,13300.0,32.9229,32.9299,32.8949,32.8949,13300.0
2010-05-05 12:30:00,46.99,47.02,46.99,47.0,33400.0,32.8949,32.9159,32.8949,32.9019,33400.0
2010-05-05 12:35:00,47.0,47.01,46.99,46.99,11600.0,32.9019,32.9089,32.8949,32.8949,11600.0
2010-05-05 12:40:00,47.0,47.0,46.96,46.98,19400.0,32.9019,32.9019,32.8739,32.8879,19400.0
2010-05-05 12:45:00,46.98,47.02,46.98,47.0,7900.0,32.8879,32.9159,32.8879,32.9019,7900.0
2010-05-05 12:50:00,47.0,47.03,46.98,47.01,14400.0,32.9019,32.9229,32.8879,32.9089,14400.0
2010-05-05 12:55:00,47.0,47.01,46.98,46.99,11900.0,32.9019,32.9089,32.8879,32.8949,11900.0
2010-05-05 13:00:00,46.98,46.99,46.95,46.96,21500.0,32.8879,32.8949,32.8669,32.8739,21500.0
2010-05-05 13:05:00,46.97,46.99,46.96,46.99,13600.0,32.8809,32.8949,32.8739,32.8949,13600.0
2010-05-05 13:10:00,46.99,46.99,46.96,46.97,9800.0,32.8949,32.8949,32.8739,32.8809,9800.0
2010-05-05 13:15:00,46.97,47.01,46.97,46.99,45900.0,32.8809,32.9089,32.8809,32.8949,45900.0
2010-05-05 13:20:00,46.98,47.01,46.98,47.0,16400.0,32.8879,32.9089,32.8879,32.9019,16400.0
2010-05-05 13:25:00,47.0,47.02,46.98,47.0,11400.0,32.9019,32.9159,32.8879,32.9019,11400.0
2010-05-05 13:30:00,47.0,47.01,46.96,46.96,12800.0,32.9019,32.9089,32.8739,32.8739,12800.0
2010-05-05 13:35:00,46.97,47.01,46.95,47.01,19900.0,32.8809,32.9089,32.8669,32.9089,19900.0
2010-05-05 13:40:00,47.0,47.02,47.0,47.0,9100.0,32.9019,32.9159,32.9019,32.9019,9100.0
2010-05-05 13:45:00,47.0,47.02,46.98,47.01,16500.0,32.9019,32.9159,32.8879,32.9089,16500.0
2010-05-05 13:50:00,47.0,47.02,46.99,47.01,8800.0,32.9019,32.9159,32.8949,32.9089,8800.0
2010-05-05 13:55:00,47.01,47.01,46.97,46.97,14700.0,32.9089,32.9089,32.8809,32.8809,14700.0
2010-05-05 14:00:00,46.98,46.99,46.97,46.97,5900.0,32.8879,32.8949,32.8809,32.8809,5900.0
2010-05-05 14:05:00,46.97,46.99,46.96,46.99,14700.0,32.8809,32.8949,32.8739,32.8949,14700.0
2010-05-05 14:10:00,46.98,47.01,46.98,46.98,13900.0,32.8879,32.9089,32.8879,32.8879,13900.0
2010-05-05 14:15:00,46.99,47.02,46.97,47.0,16600.0,32.8949,32.9159,32.8809,32.9019,16600.0
2010-05-05 14:20:00,47.0,47.03,46.99,47.01,12000.0,32.9019,32.9229,32.8949,32.9089,12000.0
2010-05-05 14:25:00,47.01,47.02,46.97,46.97,17500.0,32.9089,32.9159,32.8809,32.8809,17500.0
2010-05-05 14:30:00,46.97,46.97,46.95,46.96,25900.0,32.8809,32.8809,32.8669,32.8739,25900.0
2010-05-05 14:35:00,46.96,46.97,46.95,46.96,22300.0,32.8739,32.8809,32.8669,32.8739,22300.0
2010-05-05 14:40:00,46.95,46.97,46.95,46.96,25400.0,32.8669,32.8809,32.8669,32.8739,25400.0
2010-05-05 14:45:00,46.96,46.98,46.95,46.95,25500.0,32.8739,32.8879,32.8669,32.8669,25500.0
2010-05-05 14:50:00,46.95,46.97,46.92,46.93,57400.0,32.8669,32.8809,32.8459,32.8529,57400.0
2010-05-05 14:55:00,46.94,46.96,46.93,46.93,28600.0,32.8599,32.8739,32.8529,32.8529,28600.0
2010-05-05 15:00:00,46.94,46.98,46.94,46.97,32600.0,32.8599,32.8879,32.8599,32.8809,32600.0
2010-05-05 15:05:00,46.97,46.99,46.95,46.98,33500.0,32.8809,32.8949,32.8669,32.8879,33500.0
2010-05-05 15:10:00,46.97,46.98,46.96,46.98,27500.0,32.8809,32.8879,32.8739,32.8879,27500.0
2010-05-05 15:15:00,46.98,46.98,46.95,46.96,20600.0,32.8879,32.8879,32.8669,32.8739,20600.0
2010-05-05 15:20:00,46.95,46.99,46.95,46.99,40200.0,32.8669,32.8949,32.8669,32.8949,40200.0
2010-05-05 15:25:00,46.99,47.0,46.97,46.97,20200.0,32.8949,32.9019,32.8809,32.8809,20200.0
2010-05-05 15:30:00,46.97,46.97,46.92,46.92,74900.0,32.8809,32.8809,32.8459,32.8459,74900.0
2010-05-05 15:35:00,46.92,46.98,46.92,46.96,51100.0,32.8459,32.8879,32.8459,32.8739,51100.0
2010-05-05 15:40:00,46.96,47.03,46.96,47.03,32100.0,32.8739,32.9229,32.8739,32.9229,32100.0
2010-05-05 15:45:00,47.02,47.03,46.96,46.97,77400.0,32.9159,32.9229,32.8739,32.8809,77400.0
2010-05-05 15:50:00,46.97,47.01,46.97,46.99,66700.0,32.8809,32.9089,32.8809,32.8949,66700.0
2010-05-05 15:55:00,46.99,47.02,46.98,46.98,61700.0,32.8949,32.9159,32.8879,32.8879,61700.0
2010-05-06 09:30:00,46.97,47.0,46.76,46.85,18900.0,32.8809,32.9019,32.7339,32.7969,18900.0
2010-05-06 09:35:00,46.85,46.95,46.66,46.79,23200.0,32.7969,32.8669,32.6639,32.7549,23200.0
2010-05-06 09:40:00,46.81,47.1,46.78,47.06,38400.0,32.7689,32.9719,32.7479,32.9439,38400.0
2010-05-06 09:45:00,47.07,47.07,47.0,47.06,10800.0,32.9509,32.9509,32.9019,32.9439,10800.0
2010-05-06 09:50:00,47.06,47.15,46.98,47.0,29800.0,32.9439,33.0069,32.8879,32.9019,29800.0
2010-05-06 09:55:00,47.0,47.14,47.0,47.14,13200.0,32.9019,32.9999,32.9019,32.9999,13200.0
2010-05-06 10:00:00,47.12,47.2,47.09,47.15,14900.0,32.9859,33.0419,32.9649,33.0069,14900.0
2010-05-06 10:05:00,47.16,47.17,47.1,47.1,14000.0,33.0139,33.0209,32.9719,32.9719,14000.0
2010-05-06 10:10:00,47.1,47.12,47.07,47.1,8900.0,32.9719,32.9859,32.9509,32.9719,8900.0
2010-05-06 10:15:00,47.08,47.25,47.08,47.22,14800.0,32.9579,33.0769,32.9579,33.0559,14800.0
2010-05-06 10:20:00,47.2,47.2,47.1,47.11,7900.0,33.0419,33.0419,32.9719,32.9789,7900.0
2010-05-06 10:25:00,47.1,47.1,46.97,47.05,26800.0,32.9719,32.9719,32.8809,32.9369,26800.0
2010-05-06 10:30:00,47.03,47.13,47.03,47.08,11900.0,32.9229,32.9929,32.9229,32.9579,11900.0
2010-05-06 10:35:00,47.1,47.16,47.08,47.16,6200.0,32.9719,33.0139,32.9579,33.0139,6200.0
2010-05-06 10:40:00,47.17,47.23,47.14,47.16,18600.0,33.0209,33.0629,32.9999,33.0139,18600.0
2010-05-06 10:45:00,47.13,47.2,47.13,47.2,13000.0,32.9929,33.0419,32.9929,33.0419,13000.0
2010-05-06 10:50:00,47.2,47.27,47.19,47.25,31400.0,33.0419,33.0909,33.0349,33.0769,31400.0
2010-05-06 10:55:00,47.22,47.23,47.17,47.22,16100.0,33.0559,33.0629,33.0209,33.0559,16100.0
2010-05-06 11:00:00,47.21,47.27,47.19,47.27,24100.0,33.0489,33.0909,33.0349,33.0909,24100.0
2010-05-06 11:05:00,47.26,47.32,47.19,47.31,18000.0,33.0839,33.1259,33.0349,33.1189,18000.0
2010-05-06 11:10:00,47.29,47.33,47.22,47.23,20900.0,33.1049,33.1329,33.0559,33.0629,20900.0
2010-05-06 11:15:00,47.22,47.26,47.16,47.23,72900.0,33.0559,33.0839,33.0139,33.0629,72900.0
2010-05-06 11:20:00,47.23,47.26,47.18,47.19,14500.0,33.0629,33.0839,33.0279,33.0349,14500.0
2010-05-06 11:25:00,47.19,47.23,47.16,47.19,16100.0,33.0349,33.0629,33.0139,33.0349,16100.0
2010-05-06 11:30:00,47.19,47.2,47.16,47.17,7800.0,33.0349,33.0419,33.0139,33.0209,7800.0
2010-05-06 11:35:00,47.17,47.2,47.12,47.19,9900.0,33.0209,33.0419,32.9859,33.0349,9900.0
2010-05-06 11:40:00,47.2,47.2,47.11,47.14,11200.0,33.0419,33.0419,32.9789,32.9999,11200.0
2010-05-06 11:45:00,47.14,47.14,47.04,47.05,13500.0,32.9999,32.9999,32.9299,32.9369,13500.0
2010-05-06 11:50:00,47.07,47.09,47.03,47.08,22800.0,32.9509,32.9649,32.9229,32.9579,22800.0
2010-05-06 11:55:00,47.1,47.11,47.02,47.05,14000.0,32.9719,32.9789,32.9159,32.9369,14000.0
2010-05-06 12:00:00,47.04,47.04,47.0,47.04,11400.0,32.9299,32.9299,32.9019,32.9299,11400.0
2010-05-06 12:05:00,47.04,47.07,46.99,47.0,6700.0,32.9299,32.9509,32.8949,32.9019,6700.0
2010-05-06 12:10:00,47.0,47.11,47.0,47.08,6600.0,32.9019,32.9789,32.9019,32.9579,6600.0
2010-05-06 12:15:00,47.08,47.08,46.98,46.98,5500.0,32.9579,32.9579,32.8879,32.8879,5500.0
2010-05-06 12:20:00,47.0,47.02,46.98,46.98,6400.0,32.9019,32.9159,32.8879,32.8879,6400.0
2010-05-06 12:25:00,46.99,46.99,46.97,46.99,7000.0,32.8949,32.8949,32.8809,32.8949,7000.0
2010-05-06 12:30:00,46.99,47.04,46.99,47.0,9300.0,32.8949,32.9299,32.8949,32.9019,9300.0
2010-05-06 12:35:00,47.01,47.04,46.98,47.02,19000.0,32.9089,32.9299,32.8879,32.9159,19000.0
2010-05-06 12:40:00,47.02,47.03,46.99,47.01,8400.0,32.9159,32.9229,32.8949,32.9089,8400.0
2010-05-06 12:45:00,47.0,47.01,46.98,47.0,19000.0,32.9019,32.9089,32.8879,32.9019,19000.0
2010-05-06 12:50:00,47.0,47.03,46.98,47.02,13800.0,32.9019,32.9229,32.8879,32.9159,13800.0
2010-05-06 12:55:00,47.01,47.02,46.99,47.01,13200.0,32.9089,32.9159,32.8949,32.9089,13200.0
2010-05-06 13:00:00,47.01,47.03,46.98,46.98,39000.0,32.9089,32.9229,32.8879,32.8879,39000.0
2010-05-06 13:05:00,46.98,46.99,46.92,46.94,47800.0,32.8879,32.8949,32.8459,32.8599,47800.0
2010-05-06 13:10:00,46.95,46.98,46.95,46.96,21500.0,32.8669,32.8879,32.8669,32.8739,21500.0
2010-05-06 13:15:00,46.96,47.0,46.91,47.0,38400.0,32.8739,32.9019,32.8389,32.9019,38400.0
2010-05-06 13:20:00,46.98,47.0,46.96,46.97,16100.0,32.8879,32.9019,32.8739,32.8809,16100.0
2010-05-06 13:25:00,46.97,47.01,46.96,47.0,22400.0,32.8809,32.9089,32.8739,32.9019,22400.0
2010-05-06 13:30:00,47.0,47.01,46.94,46.95,11600.0,32.9019,32.9089,32.8599,32.8669,11600.0
2010-05-06 13:35:00,46.94,46.95,46.9,46.94,26500.0,32.8599,32.8669,32.8319,32.8599,26500.0
2010-05-06 13:40:00,46.94,46.94,46.9,46.9,40300.0,32.8599,32.8599,32.8319,32.8319,40300.0
2010-05-06 13:45:00,46.9,46.96,46.89,46.94,57700.0,32.8319,32.8739,32.8249,32.8599,57700.0
2010-05-06 13:50:00,46.94,46.99,46.92,46.96,45800.0,32.8599,32.8949,32.8459,32.8739,45800.0
2010-05-06 13:55:00,46.96,47.0,46.9,46.97,90000.0,32.8739,32.9019,32.8319,32.8809,90000.0
2010-05-06 14:00:00,46.97,47.01,46.96,46.97,23900.0,32.8809,32.9089,32.8739,32.8809,23900.0
2010-05-06 14:05:00,46.97,46.98,46.9,46.91,72500.0,32.8809,32.8879,32.8319,32.8389,72500.0
2010-05-06 14:10:00,46.91,47.0,46.86,46.99,113500.0,32.8389,32.9019,32.8039,32.8949,113500.0
2010-05-06 14:15:00,46.99,46.99,46.88,46.91,42200.0,32.8949,32.8949,32.8179,32.8389,42200.0
2010-05-06 14:20:00,46.9,46.91,46.8,46.87,139500.0,32.8319,32.8389,32.7619,32.8109,139500.0
2010-05-06 14:25:00,46.88,46.94,46.85,46.87,62700.0,32.8179,32.8599,32.7969,32.8109,62700.0
2010-05-06 14:30:00,46.88,46.89,46.79,46.8,56700.0,32.8179,32.8249,32.7549,32.7619,56700.0
2010-05-06 14:35:00,46.79,46.81,46.5,46.5,52000.0,32.7549,32.7689,32.5519,32.5519,52000.0
2010-05-06 14:40:00,46.5,46.51,45.43,45.48,118100.0,32.5519,32.5589,31.8028,31.8378,118100.0
2010-05-06 14:45:00,45.39,45.47,44.75,44.91,57900.0,31.7748,31.8308,31.3268,31.4388,57900.0
2010-05-06 14:50:00,44.82,46.12,44.82,46.0,90600.0,31.3758,32.2859,31.3758,32.2019,90600.0
2010-05-06 14:55:00,46.0,46.15,46.0,46.05,30400.0,32.2019,32.3069,32.2019,32.2369,30400.0
2010-05-06 15:00:00,46.04,46.13,45.9,46.04,82800.0,32.2299,32.2929,32.1318,32.2299,82800.0
2010-05-06 15:05:00,46.04,46.4,46.04,46.31,36700.0,32.2299,32.4819,32.2299,32.4189,36700.0
2010-05-06 15:10:00,46.31,46.42,46.27,46.34,33300.0,32.4189,32.4959,32.3909,32.4399,33300.0
2010-05-06 15:15:00,46.37,46.45,46.22,46.23,115800.0,32.4609,32.5169,32.3559,32.3629,115800.0
2010-05-06 15:20:00,46.22,46.37,46.2,46.31,35500.0,32.3559,32.4609,32.3419,32.4189,35500.0
2010-05-06 15:25:00,46.31,46.45,46.25,46.43,65400.0,32.4189,32.5169,32.3769,32.5029,65400.0
2010-05-06 15:30:00,46.47,46.59,46.36,46.53,64400.0,32.5309,32.6149,32.4539,32.5729,64400.0
2010-05-06 15:35:00,46.52,46.71,46.51,46.61,75500.0,32.5659,32.6989,32.5589,32.6289,75500.0
2010-05-06 15:40:00,46.61,46.65,46.51,46.53,74200.0,32.6289,32.6569,32.5589,32.5729,74200.0
2010-05-06 15:45:00,46.52,46.71,46.43,46.53,62300.0,32.5659,32.6989,32.5029,32.5729,62300.0
2010-05-06 15:50:00,46.53,46.63,46.4,46.58,56400.0,32.5729,32.6429,32.4819,32.6079,56400.0
2010-05-06 15:55:00,46.58,46.59,46.33,46.35,107800.0,32.6079,32.6149,32.4329,32.4469,107800.0
2010-05-07 09:30:00,46.0,46.4,45.88,46.21,33900.0,32.2019,32.4819,32.1178,32.3489,33900.0
2010-05-07 09:35:00,46.27,46.3,46.2,46.21,20700.0,32.3909,32.4119,32.3419,32.3489,20700.0
2010-05-07 09:40:00,46.2,46.45,46.2,46.34,43700.0,32.3419,32.5169,32.3419,32.4399,43700.0
2010-05-07 09:45:00,46.35,46.52,46.3,46.52,60400.0,32.4469,32.5659,32.4119,32.5659,60400.0
2010-05-07 09:50:00,46.51,46.77,46.51,46.75,50100.0,32.5589,32.7409,32.5589,32.7269,50100.0
2010-05-07 09:55:00,46.75,46.77,46.67,46.75,56100.0,32.7269,32.7409,32.6709,32.7269,56100.0
2010-05-07 10:00:00,46.73,46.78,46.65,46.67,84900.0,32.7129,32.7479,32.6569,32.6709,84900.0
2010-05-07 10:05:00,46.66,46.72,46.62,46.65,106800.0,32.6639,32.7059,32.6359,32.6569,106800.0
2010-05-07 10:10:00,46.65,46.65,46.54,46.57,67500.0,32.6569,32.6569,32.5799,32.6009,67500.0
2010-05-07 10:15:00,46.56,46.62,46.48,46.6,120000.0,32.5939,32.6359,32.5379,32.6219,120000.0
2010-05-07 10:20:00,46.59,46.59,46.46,46.47,62500.0,32.6149,32.6149,32.5239,32.5309,62500.0
2010-05-07 10:25:00,46.48,46.5,46.06,46.18,135300.0,32.5379,32.5519,32.2439,32.3279,135300.0
2010-05-07 10:30:00,46.17,46.32,46.13,46.19,83000.0,32.3209,32.4259,32.2929,32.3349,83000.0
2010-05-07 10:35:00,46.19,46.41,46.18,46.33,45200.0,32.3349,32.4889,32.3279,32.4329,45200.0
2010-05-07 10:40:00,46.33,46.43,46.18,46.23,47300.0,32.4329,32.5029,32.3279,32.3629,47300.0
2010-05-07 10:45:00,46.23,46.3,46.16,46.25,48700.0,32.3629,32.4119,32.3139,32.3769,48700.0
2010-05-07 10:50:00,46.27,46.31,46.21,46.3,22300.0,32.3909,32.4189,32.3489,32.4119,22300.0
2010-05-07 10:55:00,46.3,46.46,46.29,46.37,52300.0,32.4119,32.5239,32.4049,32.4609,52300.0
2010-05-07 11:00:00,46.37,46.44,46.29,46.42,52800.0,32.4609,32.5099,32.4049,32.4959,52800.0
2010-05-07 11:05:00,46.41,46.61,46.39,46.58,63700.0,32.4889,32.6289,32.4749,32.6079,63700.0
2010-05-07 11:10:00,46.58,46.59,46.52,46.56,22400.0,32.6079,32.6149,32.5659,32.5939,22400.0
2010-05-07 11:15:00,46.56,46.84,46.55,46.83,76800.0,32.5939,32.7899,32.5869,32.7829,76800.0
2010-05-07 11:20:00,46.81,46.87,46.71,46.83,74200.0,32.7689,32.8109,32.6989,32.7829,74200.0
2010-05-07 11:25:00,46.82,46.82,46.7,46.76,47400.0,32.7759,32.7759,32.6919,32.7339,47400.0
2010-05-07 11:30:00,46.74,46.8,46.61,46.71,66700.0,32.7199,32.7619,32.6289,32.6989,66700.0
2010-05-07 11:35:00,46.72,46.78,46.55,46.62,44300.0,32.7059,32.7479,32.5869,32.6359,44300.0
2010-05-07 11:40:00,46.63,46.74,46.57,46.68,26200.0,32.6429,32.7199,32.6009,32.6779,26200.0
2010-05-07 11:45:00,46.69,46.87,46.69,46.79,26400.0,32.6849,32.8109,32.6849,32.7549,26400.0
2010-05-07 11:50:00,46.8,46.82,46.63,46.78,37000.0,32.7619,32.7759,32.6429,32.7479,37000.0
2010-05-07 11:55:00,46.75,46.75,46.63,46.75,15000.0,32.7269,32.7269,32.6429,32.7269,15000.0
2010-05-07 12:00:00,46.75,46.78,46.64,46.76,22100.0,32.7269,32.7479,32.6499,32.7339,22100.0
2010-05-07 12:05:00,46.77,46.81,46.75,46.79,11900.0,32.7409,32.7689,32.7269,32.7549,11900.0
2010-05-07 12:10:00,46.78,46.84,46.75,46.84,24400.0,32.7479,32.7899,32.7269,32.7899,24400.0
2010-05-07 12:15:00,46.84,46.9,46.79,46.79,16500.0,32.7899,32.8319,32.7549,32.7549,16500.0
2010-05-07 12:20:00,46.79,46.93,46.76,46.88,25200.0,32.7549,32.8529,32.7339,32.8179,25200.0
2010-05-07 12:25:00,46.88,46.91,46.72,46.72,30200.0,32.8179,32.8389,32.7059,32.7059,30200.0
2010-05-07 12:30:00,46.72,46.74,46.65,46.67,23000.0,32.7059,32.7199,32.6569,32.6709,23000.0
2010-05-07 12:35:00,46.64,46.85,46.64,46.77,18600.0,32.6499,32.7969,32.6499,32.7409,18600.0
2010-05-07 12:40:00,46.78,46.92,46.78,46.88,17200.0,32.7479,32.8459,32.7479,32.8179,17200.0
2010-05-07 12:45:00,46.88,46.92,46.8,46.83,12800.0,32.8179,32.8459,32.7619,32.7829,12800.0
2010-05-07 12:50:00,46.83,46.9,46.76,46.81,27600.0,32.7829,32.8319,32.7339,32.7689,27600.0
2010-05-07 12:55:00,46.81,46.84,46.79,46.8,16000.0,32.7689,32.7899,32.7549,32.7619,16000.0
2010-05-07 13:00:00,46.8,46.89,46.8,46.83,16600.0,32.7619,32.8249,32.7619,32.7829,16600.0
2010-05-07 13:05:00,46.83,46.83,46.72,46.72,19400.0,32.7829,32.7829,32.7059,32.7059,19400.0
2010-05-07 13:10:00,46.73,46.75,46.62,46.68,28900.0,32.7129,32.7269,32.6359,32.6779,28900.0
2010-05-07 13:15:00,46.68,46.81,46.68,46.76,20900.0,32.6779,32.7689,32.6779,32.7339,20900.0
2010-05-07 13:20:00,46.74,46.76,46.7,46.7,7800.0,32.7199,32.7339,32.6919,32.6919,7800.0
2010-05-07 13:25:00,46.7,46.74,46.6,46.6,35300.0,32.6919,32.7199,32.6219,32.6219,35300.0
2010-05-07 13:30:00,46.6,46.65,46.58,46.61,21500.0,32.6219,32.6569,32.6079,32.6289,21500.0
2010-05-07 13:35:00,46.61,46.66,46.54,46.66,27700.0,32.6289,32.6639,32.5799,32.6639,27700.0
2010-05-07 13:40:00,46.65,46.79,46.65,46.79,19200.0,32.6569,32.7549,32.6569,32.7549,19200.0
2010-05-07 13:45:00,46.81,46.84,46.79,46.82,22400.0,32.7689,32.7899,32.7549,32.7759,22400.0
2010-05-07 13:50:00,46.81,46.82,46.77,46.78,10800.0,32.7689,32.7759,32.7409,32.7479,10800.0
2010-05-07 13:55:00,46.76,46.88,46.73,46.8,39900.0,32.7339,32.8179,32.7129,32.7619,39900.0
2010-05-07 14:00:00,46.8,46.82,46.67,46.72,20700.0,32.7619,32.7759,32.6709,32.7059,20700.0
2010-05-07 14:05:00,46.72,46.75,46.67,46.67,13600.0,32.7059,32.7269,32.6709,32.6709,13600.0
2010-05-07 14:10:00,46.68,46.7,46.52,46.52,16900.0,32.6779,32.6919,32.5659,32.5659,16900.0
2010-05-07 14:15:00,46.54,46.67,46.54,46.67,15600.0,32.5799,32.6709,32.5799,32.6709,15600.0
2010-05-07 14:20:00,46.68,46.68,46.59,46.59,8500.0,32.6779,32.6779,32.6149,32.6149,8500.0
2010-05-07 14:25:00,46.59,46.6,46.44,46.48,22300.0,32.6149,32.6219,32.5099,32.5379,22300.0
2010-05-07 14:30:00,46.47,46.57,46.47,46.57,24800.0,32.5309,32.6009,32.5309,32.6009,24800.0
2010-05-07 14:35:00,46.58,46.69,46.56,46.69,15500.0,32.6079,32.6849,32.5939,32.6849,15500.0
2010-05-07 14:40:00,46.68,46.74,46.62,46.69,27400.0,32.6779,32.7199,32.6359,32.6849,27400.0
2010-05-07 14:45:00,46.7,46.7,46.61,46.61,19500.0,32.6919,32.6919,32.6289,32.6289,19500.0
2010-05-07 14:50:00,46.62,46.62,46.51,46.52,17300.0,32.6359,32.6359,32.5589,32.5659,17300.0
2010-05-07 14:55:00,46.51,46.64,46.51,46.62,16400.0,32.5589,32.6499,32.5589,32.6359,16400.0
2010-05-07 15:00:00,46.62,46.63,46.5,46.58,25400.0,32.6359,32.6429,32.5519,32.6079,25400.0
2010-05-07 15:05:00,46.57,46.62,46.45,46.46,32800.0,32.6009,32.6359,32.5169,32.5239,32800.0
2010-05-07 15:10:00,46.45,46.46,46.34,46.42,58200.0,32.5169,32.5239,32.4399,32.4959,58200.0
2010-05-07 15:15:00,46.39,46.46,46.32,46.46,39200.0,32.4749,32.5239,32.4259,32.5239,39200.0
2010-05-07 15:20:00,46.46,46.47,46.4,46.44,27100.0,32.5239,32.5309,32.4819,32.5099,27100.0
2010-05-07 15:25:00,46.43,46.47,46.39,46.42,42800.0,32.5029,32.5309,32.4749,32.4959,42800.0
2010-05-07 15:30:00,46.43,46.44,46.24,46.34,65100.0,32.5029,32.5099,32.3699,32.4399,65100.0
2010-05-07 15:35:00,46.33,46.39,46.32,46.38,53300.0,32.4329,32.4749,32.4259,32.4679,53300.0
2010-05-07 15:40:00,46.39,46.54,46.39,46.48,71500.0,32.4749,32.5799,32.4749,32.5379,71500.0
2010-05-07 15:45:00,46.46,46.51,46.39,46.47,78300.0,32.5239,32.5589,32.4749,32.5309,78300.0
2010-05-07 15:50:00,46.47,46.47,46.37,46.39,62700.0,32.5309,32.5309,32.4609,32.4749,62700.0
2010-05-07 15:55:00,46.4,46.53,46.38,46.44,90500.0,32.4819,32.5729,32.4679,32.5099,90500.0
2010-05-10 09:30:00,47.89,47.89,47.05,47.29,62800.0,33.5249,33.5249,32.9369,33.1049,62800.0
2010-05-10 09:35:00,47.27,47.41,47.27,47.38,35400.0,33.0909,33.1889,33.0909,33.1679,35400.0
2010-05-10 09:40:00,47.38,47.56,47.38,47.55,56800.0,33.1679,33.2939,33.1679,33.2869,56800.0
2010-05-10 09:45:00,47.55,47.59,47.5,47.57,29200.0,33.2869,33.3149,33.2519,33.3009,29200.0
2010-05-10 09:50:00,47.57,47.66,47.51,47.6,33500.0,33.3009,33.3639,33.2589,33.3219,33500.0
2010-05-10 09:55:00,47.61,47.64,47.49,47.62,19100.0,33.3289,33.3499,33.2449,33.3359,19100.0
2010-05-10 10:00:00,47.6,47.66,47.6,47.65,20600.0,33.3219,33.3639,33.3219,33.3569,20600.0
2010-05-10 10:05:00,47.65,47.69,47.63,47.69,16600.0,33.3569,33.3849,33.3429,33.3849,16600.0
2010-05-10 10:10:00,47.69,47.76,47.67,47.74,36500.0,33.3849,33.4339,33.3709,33.4199,36500.0
2010-05-10 10:15:00,47.74,47.77,47.7,47.71,17900.0,33.4199,33.4409,33.3919,33.3989,17900.0
2010-05-10 10:20:00,47.71,47.72,47.6,47.63,14100.0,33.3989,33.4059,33.3219,33.3429,14100.0
2010-05-10 10:25:00,47.63,47.63,47.55,47.55,15500.0,33.3429,33.3429,33.2869,33.2869,15500.0
2010-05-10 10:30:00,47.54,47.66,47.54,47.62,12200.0,33.2799,33.3639,33.2799,33.3359,12200.0
2010-05-10 10:35:00,47.61,47.63,47.55,47.56,12100.0,33.3289,33.3429,33.2869,33.2939,12100.0
2010-05-10 10:40:00,47.56,47.58,47.48,47.48,9900.0,33.2939,33.3079,33.2379,33.2379,9900.0
2010-05-10 10:45:00,47.48,47.61,47.47,47.6,11500.0,33.2379,33.3289,33.2309,33.3219,11500.0
2010-05-10 10:50:00,47.59,47.64,47.55,47.64,7100.0,33.3149,33.3499,33.2869,33.3499,7100.0
2010-05-10 10:55:00,47.63,47.63,47.51,47.55,12200.0,33.3429,33.3429,33.2589,33.2869,12200.0
2010-05-10 11:00:00,47.55,47.72,47.54,47.72,16400.0,33.2869,33.4059,33.2799,33.4059,16400.0
2010-05-10 11:05:00,47.71,47.74,47.64,47.64,14300.0,33.3989,33.4199,33.3499,33.3499,14300.0
2010-05-10 11:10:00,47.62,47.66,47.6,47.6,11100.0,33.3359,33.3639,33.3219,33.3219,11100.0
2010-05-10 11:15:00,47.6,47.63,47.54,47.63,8600.0,33.3219,33.3429,33.2799,33.3429,8600.0
2010-05-10 11:20:00,47.62,47.65,47.55,47.57,14700.0,33.3359,33.3569,33.2869,33.3009,14700.0
2010-05-10 11:25:00,47.55,47.63,47.54,47.62,10100.0,33.2869,33.3429,33.2799,33.3359,10100.0
2010-05-10 11:30:00,47.61,47.62,47.54,47.59,8200.0,33.3289,33.3359,33.2799,33.3149,8200.0
2010-05-10 11:35:00,47.58,47.68,47.58,47.67,13100.0,33.3079,33.3779,33.3079,33.3709,13100.0
2010-05-10 11:40:00,47.68,47.72,47.64,47.67,8700.0,33.3779,33.4059,33.3499,33.3709,8700.0
2010-05-10 11:45:00,47.65,47.73,47.64,47.73,16200.0,33.3569,33.4129,33.3499,33.4129,16200.0
2010-05-10 11:50:00,47.73,47.77,47.72,47.76,15200.0,33.4129,33.4409,33.4059,33.4339,15200.0
2010-05-10 11:55:00,47.76,47.78,47.74,47.75,15200.0,33.4339,33.4479,33.4199,33.4269,15200.0
2010-05-10 12:00:00,47.75,47.77,47.72,47.74,9800.0,33.4269,33.4409,33.4059,33.4199,9800.0
2010-05-10 12:05:00,47.74,47.76,47.72,47.76,8100.0,33.4199,33.4339,33.4059,33.4339,8100.0
2010-05-10 12:10:00,47.75,47.83,47.73,47.83,9900.0,33.4269,33.4829,33.4129,33.4829,9900.0
2010-05-10 12:15:00,47.84,47.84,47.81,47.83,5400.0,33.4899,33.4899,33.4689,33.4829,5400.0
2010-05-10 12:20:00,47.83,47.83,47.75,47.79,119000.0,33.4829,33.4829,33.4269,33.4549,119000.0
2010-05-10 12:25:00,47.78,47.8,47.77,47.79,8300.0,33.4479,33.4619,33.4409,33.4549,8300.0
2010-05-10 12:30:00,47.78,47.82,47.77,47.78,21300.0,33.4479,33.4759,33.4409,33.4479,21300.0
2010-05-10 12:35:00,47.8,47.81,47.76,47.76,20800.0,33.4619,33.4689,33.4339,33.4339,20800.0
2010-05-10 12:40:00,47.77,47.77,47.67,47.7,13800.0,33.4409,33.4409,33.3709,33.3919,13800.0
2010-05-10 12:45:00,47.7,47.74,47.69,47.71,7000.0,33.3919,33.4199,33.3849,33.3989,7000.0
2010-05-10 12:50:00,47.72,47.78,47.71,47.78,10100.0,33.4059,33.4479,33.3989,33.4479,10100.0
2010-05-10 12:55:00,47.77,47.78,47.71,47.71,4700.0,33.4409,33.4479,33.3989,33.3989,4700.0
2010-05-10 13:00:00,47.71,47.73,47.68,47.7,15800.0,33.3989,33.4129,33.3779,33.3919,15800.0
2010-05-10 13:05:00,47.7,47.7,47.5,47.52,34000.0,33.3919,33.3919,33.2519,33.2659,34000.0
2010-05-10 13:10:00,47.53,47.59,47.52,47.58,28800.0,33.2729,33.3149,33.2659,33.3079,28800.0
2010-05-10 13:15:00,47.59,47.69,47.54,47.69,61200.0,33.3149,33.3849,33.2799,33.3849,61200.0
2010-05-10 13:20:00,47.67,47.7,47.62,47.66,9700.0,33.3709,33.3919,33.3359,33.3639,9700.0
2010-05-10 13:25:00,47.66,47.72,47.63,47.72,14700.0,33.3639,33.4059,33.3429,33.4059,14700.0
2010-05-10 13:30:00,47.72,47.83,47.72,47.83,9100.0,33.4059,33.4829,33.4059,33.4829,9100.0
2010-05-10 13:35:00,47.81,47.82,47.8,47.81,3300.0,33.4689,33.4759,33.4619,33.4689,3300.0
2010-05-10 13:40:00,47.81,47.81,47.65,47.66,17500.0,33.4689,33.4689,33.3569,33.3639,17500.0
2010-05-10 13:45:00,47.65,47.75,47.62,47.75,11000.0,33.3569,33.4269,33.3359,33.4269,11000.0
2010-05-10 13:50:00,47.75,47.81,47.75,47.77,9000.0,33.4269,33.4689,33.4269,33.4409,9000.0
2010-05-10 13:55:00,47.78,47.81,47.69,47.7,9500.0,33.4479,33.4689,33.3849,33.3919,9500.0
2010-05-10 14:00:00,47.7,47.7,47.59,47.67,27900.0,33.3919,33.3919,33.3149,33.3709,27900.0
2010-05-10 14:05:00,47.67,47.72,47.66,47.72,12500.0,33.3709,33.4059,33.3639,33.4059,12500.0
2010-05-10 14:10:00,47.72,47.73,47.67,47.71,6800.0,33.4059,33.4129,33.3709,33.3989,6800.0
2010-05-10 14:15:00,47.7,47.7,47.65,47.67,30000.0,33.3919,33.3919,33.3569,33.3709,30000.0
2010-05-10 14:20:00,47.66,47.8,47.66,47.8,24000.0,33.3639,33.4619,33.3639,33.4619,24000.0
2010-05-10 14:25:00,47.8,47.81,47.69,47.69,6100.0,33.4619,33.4689,33.3849,33.3849,6100.0
2010-05-10 14:30:00,47.68,47.72,47.67,47.71,11700.0,33.3779,33.4059,33.3709,33.3989,11700.0
2010-05-10 14:35:00,47.7,47.74,47.63,47.63,12500.0,33.3919,33.4199,33.3429,33.3429,12500.0
2010-05-10 14:40:00,47.63,47.71,47.61,47.7,15600.0,33.3429,33.3989,33.3289,33.3919,15600.0
2010-05-10 14:45:00,47.69,47.69,47.66,47.67,14900.0,33.3849,33.3849,33.3639,33.3709,14900.0
2010-05-10 14:50:00,47.67,47.7,47.63,47.69,14100.0,33.3709,33.3919,33.3429,33.3849,14100.0
2010-05-10 14:55:00,47.69,47.75,47.69,47.71,9100.0,33.3849,33.4269,33.3849,33.3989,9100.0
2010-05-10 15:00:00,47.7,47.73,47.67,47.68,21400.0,33.3919,33.4129,33.3709,33.3779,21400.0
2010-05-10 15:05:00,47.67,47.71,47.62,47.64,20600.0,33.3709,33.3989,33.3359,33.3499,20600.0
2010-05-10 15:10:00,47.65,47.69,47.62,47.68,19500.0,33.3569,33.3849,33.3359,33.3779,19500.0
2010-05-10 15:15:00,47.67,47.74,47.67,47.72,17500.0,33.3709,33.4199,33.3709,33.4059,17500.0
2010-05-10 15:20:00,47.71,47.74,47.68,47.71,15700.0,33.3989,33.4199,33.3779,33.3989,15700.0
2010-05-10 15:25:00,47.69,47.77,47.69,47.75,19500.0,33.3849,33.4409,33.3849,33.4269,19500.0
2010-05-10 15:30:00,47.75,47.76,47.68,47.69,24500.0,33.4269,33.4339,33.3779,33.3849,24500.0
2010-05-10 15:35:00,47.68,47.75,47.65,47.74,41900.0,33.3779,33.4269,33.3569,33.4199,41900.0
2010-05-10 15:40:00,47.73,47.77,47.7,47.7,26000.0,33.4129,33.4409,33.3919,33.3919,26000.0
2010-05-10 15:45:00,47.72,47.78,47.71,47.72,53800.0,33.4059,33.4479,33.3989,33.4059,53800.0
2010-05-10 15:50:00,47.72,47.82,47.71,47.81,50600.0,33.4059,33.4759,33.3989,33.4689,50600.0
2010-05-10 15:55:00,47.81,47.9,47.81,47.88,101600.0,33.4689,33.5319,33.4689,33.5179,101600.0
2010-05-11 09:30:00,47.49,47.52,47.27,47.47,43300.0,33.2449,33.2659,33.0909,33.2309,43300.0
2010-05-11 09:35:00,47.5,47.51,47.37,47.46,21500.0,33.2519,33.2589,33.1609,33.2239,21500.0
2010-05-11 09:40:00,47.47,47.56,47.43,47.48,29800.0,33.2309,33.2939,33.2029,33.2379,29800.0
2010-05-11 09:45:00,47.46,47.49,47.43,47.43,24000.0,33.2239,33.2449,33.2029,33.2029,24000.0
2010-05-11 09:50:00,47.43,47.48,47.42,47.47,16700.0,33.2029,33.2379,33.1959,33.2309,16700.0
2010-05-11 09:55:00,47.47,47.55,47.46,47.52,10700.0,33.2309,33.2869,33.2239,33.2659,10700.0
2010-05-11 10:00:00,47.53,47.63,47.51,47.58,12200.0,33.2729,33.3429,33.2589,33.3079,12200.0
2010-05-11 10:05:00,47.58,47.71,47.54,47.71,17200.0,33.3079,33.3989,33.2799,33.3989,17200.0
2010-05-11 10:10:00,47.72,47.79,47.7,47.77,10600.0,33.4059,33.4549,33.3919,33.4409,10600.0
2010-05-11 10:15:00,47.78,47.8,47.77,47.77,11100.0,33.4479,33.4619,33.4409,33.4409,11100.0
2010-05-11 10:20:00,47.77,47.78,47.69,47.71,23900.0,33.4409,33.4479,33.3849,33.3989,23900.0
2010-05-11 10:25:00,47.71,47.76,47.69,47.69,12000.0,33.3989,33.4339,33.3849,33.3849,12000.0
2010-05-11 10:30:00,47.69,47.69,47.65,47.66,10600.0,33.3849,33.3849,33.3569,33.3639,10600.0
2010-05-11 10:35:00,47.66,47.67,47.6,47.63,13200.0,33.3639,33.3709,33.3219,33.3429,13200.0
2010-05-11 10:40:00,47.62,47.66,47.59,47.65,13100.0,33.3359,33.3639,33.3149,33.3569,13100.0
2010-05-11 10:45:00,47.65,47.71,47.64,47.7,7400.0,33.3569,33.3989,33.3499,33.3919,7400.0
2010-05-11 10:50:00,47.69,47.76,47.69,47.71,28000.0,33.3849,33.4339,33.3849,33.3989,28000.0
2010-05-11 10:55:00,47.71,47.74,47.7,47.72,13800.0,33.3989,33.4199,33.3919,33.4059,13800.0
2010-05-11 11:00:00,47.72,47.74,47.67,47.72,13500.0,33.4059,33.4199,33.3709,33.4059,13500.0
2010-05-11 11:05:00,47.72,47.8,47.72,47.8,12900.0,33.4059,33.4619,33.4059,33.4619,12900.0
2010-05-11 11:10:00,47.79,47.83,47.78,47.83,26200.0,33.4549,33.4829,33.4479,33.4829,26200.0
2010-05-11 11:15:00,47.81,47.87,47.79,47.86,17500.0,33.4689,33.5109,33.4549,33.5039,17500.0
2010-05-11 11:20:00,47.87,47.87,47.81,47.82,8800.0,33.5109,33.5109,33.4689,33.4759,8800.0
2010-05-11 11:25:00,47.83,47.9,47.82,47.87,9600.0,33.4829,33.5319,33.4759,33.5109,9600.0
2010-05-11 11:30:00,47.88,47.9,47.85,47.89,17800.0,33.5179,33.5319,33.4969,33.5249,17800.0
2010-05-11 11:35:00,47.89,47.93,47.88,47.89,35300.0,33.5249,33.5529,33.5179,33.5249,35300.0
2010-05-11 11:40:00,47.89,47.92,47.87,47.91,9600.0,33.5249,33.5459,33.5109,33.5389,9600.0
2010-05-11 11:45:00,47.91,47.91,47.76,47.76,9000.0,33.5389,33.5389,33.4339,33.4339,9000.0
2010-05-11 11:50:00,47.78,47.8,47.77,47.79,8600.0,33.4479,33.4619,33.4409,33.4549,8600.0
2010-05-11 11:55:00,47.78,47.81,47.76,47.76,12500.0,33.4479,33.4689,33.4339,33.4339,12500.0
2010-05-11 12:00:00,47.76,47.83,47.73,47.8,19800.0,33.4339,33.4829,33.4129,33.4619,19800.0
2010-05-11 12:05:00,47.8,47.94,47.78,47.93,19600.0,33.4619,33.5599,33.4479,33.5529,19600.0
2010-05-11 12:10:00,47.93,47.93,47.86,47.9,16000.0,33.5529,33.5529,33.5039,33.5319,16000.0
2010-05-11 12:15:00,47.9,47.97,47.89,47.9,15100.0,33.5319,33.5809,33.5249,33.5319,15100.0
2010-05-11 12:20:00,47.9,47.98,47.89,47.97,22000.0,33.5319,33.5879,33.5249,33.5809,22000.0
2010-05-11 12:25:00,47.96,47.97,47.94,47.96,4100.0,33.5739,33.5809,33.5599,33.5739,4100.0
2010-05-11 12:30:00,47.96,47.99,47.93,47.96,18400.0,33.5739,33.5949,33.5529,33.5739,18400.0
2010-05-11 12:35:00,47.96,48.05,47.96,48.04,79500.0,33.5739,33.6369,33.5739,33.6299,79500.0
2010-05-11 12:40:00,48.05,48.14,48.03,48.12,29900.0,33.6369,33.6999,33.6229,33.6859,29900.0
2010-05-11 12:45:00,48.12,48.12,48.03,48.11,12200.0,33.6859,33.6859,33.6229,33.6789,12200.0
2010-05-11 12:50:00,48.11,48.11,47.99,48.01,18400.0,33.6789,33.6789,33.5949,33.6089,18400.0
2010-05-11 12:55:00,48.01,48.02,47.97,48.02,10100.0,33.6089,33.6159,33.5809,33.6159,10100.0
2010-05-11 13:00:00,48.04,48.09,48.04,48.05,11800.0,33.6299,33.6649,33.6299,33.6369,11800.0
2010-05-11 13:05:00,48.06,48.07,48.04,48.07,5200.0,33.6439,33.6509,33.6299,33.6509,5200.0
2010-05-11 13:10:00,48.07,48.11,48.06,48.1,7300.0,33.6509,33.6789,33.6439,33.6719,7300.0
2010-05-11 13:15:00,48.1,48.13,48.09,48.12,11500.0,33.6719,33.6929,33.6649,33.6859,11500.0
2010-05-11 13:20:00,48.11,48.16,48.1,48.15,6000.0,33.6789,33.7139,33.6719,33.7069,6000.0
2010-05-11 13:25:00,48.14,48.15,48.07,48.08,7300.0,33.6999,33.7069,33.6509,33.6579,7300.0
2010-05-11 13:30:00,48.08,48.12,48.08,48.09,12500.0,33.6579,33.6859,33.6579,33.6649,12500.0
2010-05-11 13:35:00,48.1,48.12,48.08,48.12,9000.0,33.6719,33.6859,33.6579,33.6859,9000.0
2010-05-11 13:40:00,48.11,48.17,48.08,48.15,15700.0,33.6789,33.7209,33.6579,33.7069,15700.0
2010-05-11 13:45:00,48.15,48.18,48.1,48.17,41900.0,33.7069,33.7279,33.6719,33.7209,41900.0
2010-05-11 13:50:00,48.17,48.19,48.15,48.18,6000.0,33.7209,33.7349,33.7069,33.7279,6000.0
2010-05-11 13:55:00,48.18,48.2,48.14,48.15,11300.0,33.7279,33.7419,33.6999,33.7069,11300.0
2010-05-11 14:00:00,48.14,48.15,48.1,48.12,8300.0,33.6999,33.7069,33.6719,33.6859,8300.0
2010-05-11 14:05:00,48.13,48.13,48.0,48.02,16400.0,33.6929,33.6929,33.6019,33.6159,16400.0
2010-05-11 14:10:00,48.03,48.07,48.0,48.01,20800.0,33.6229,33.6509,33.6019,33.6089,20800.0
2010-05-11 14:15:00,48.02,48.03,47.9,47.91,24400.0,33.6159,33.6229,33.5319,33.5389,24400.0
2010-05-11 14:20:00,47.91,47.94,47.87,47.92,37300.0,33.5389,33.5599,33.5109,33.5459,37300.0
2010-05-11 14:25:00,47.93,47.94,47.86,47.86,11200.0,33.5529,33.5599,33.5039,33.5039,11200.0
2010-05-11 14:30:00,47.88,47.89,47.79,47.85,29100.0,33.5179,33.5249,33.4549,33.4969,29100.0
2010-05-11 14:35:00,47.85,47.88,47.8,47.85,22900.0,33.4969,33.5179,33.4619,33.4969,22900.0
2010-05-11 14:40:00,47.86,47.87,47.81,47.84,21200.0,33.5039,33.5109,33.4689,33.4899,21200.0
2010-05-11 14:45:00,47.83,47.96,47.82,47.94,39300.0,33.4829,33.5739,33.4759,33.5599,39300.0
2010-05-11 14:50:00,47.93,47.97,47.87,47.89,15700.0,33.5529,33.5809,33.5109,33.5249,15700.0
2010-05-11 14:55:00,47.91,47.92,47.87,47.87,27500.0,33.5389,33.5459,33.5109,33.5109,27500.0
2010-05-11 15:00:00,47.88,47.88,47.77,47.85,20000.0,33.5179,33.5179,33.4409,33.4969,20000.0
2010-05-11 15:05:00,47.85,47.88,47.77,47.77,8300.0,33.4969,33.5179,33.4409,33.4409,8300.0
2010-05-11 15:10:00,47.77,47.8,47.75,47.78,10500.0,33.4409,33.4619,33.4269,33.4479,10500.0
2010-05-11 15:15:00,47.78,47.78,47.68,47.71,22000.0,33.4479,33.4479,33.3779,33.3989,22000.0
2010-05-11 15:20:00,47.69,47.74,47.65,47.72,18700.0,33.3849,33.4199,33.3569,33.4059,18700.0
2010-05-11 15:25:00,47.74,47.8,47.74,47.76,18500.0,33.4199,33.4619,33.4199,33.4339,18500.0
2010-05-11 15:30:00,47.75,47.85,47.73,47.84,43500.0,33.4269,33.4969,33.4129,33.4899,43500.0
2010-05-11 15:35:00,47.85,47.91,47.85,47.88,23100.0,33.4969,33.5389,33.4969,33.5179,23100.0
2010-05-11 15:40:00,47.87,47.91,47.87,47.9,27200.0,33.5109,33.5389,33.5109,33.5319,27200.0
2010-05-11 15:45:00,47.91,47.96,47.91,47.94,51600.0,33.5389,33.5739,33.5389,33.5599,51600.0
2010-05-11 15:50:00,47.95,47.95,47.84,47.88,119800.0,33.5669,33.5669,33.4899,33.5179,119800.0
2010-05-11 15:55:00,47.88,47.89,47.79,47.87,163500.0,33.5179,33.5249,33.4549,33.5109,163500.0
2010-05-12 09:30:00,47.83,48.08,47.83,48.01,25800.0,33.4829,33.6579,33.4829,33.6089,25800.0
2010-05-12 09:35:00,48.01,48.03,47.9,47.99,5100.0,33.6089,33.6229,33.5319,33.5949,5100.0
2010-05-12 09:40:00,47.94,47.96,47.83,47.91,4800.0,33.5599,33.5739,33.4829,33.5389,4800.0
2010-05-12 09:45:00,47.92,47.99,47.92,47.94,9800.0,33.5459,33.5949,33.5459,33.5599,9800.0
2010-05-12 09:50:00,47.95,47.98,47.78,47.78,26300.0,33.5669,33.5879,33.4479,33.4479,26300.0
2010-05-12 09:55:00,47.78,47.87,47.72,47.86,20600.0,33.4479,33.5109,33.4059,33.5039,20600.0
2010-05-12 10:00:00,47.87,47.94,47.87,47.9,5900.0,33.5109,33.5599,33.5109,33.5319,5900.0
2010-05-12 10:05:00,47.9,47.92,47.83,47.9,11700.0,33.5319,33.5459,33.4829,33.5319,11700.0
2010-05-12 10:10:00,47.89,47.97,47.88,47.92,14000.0,33.5249,33.5809,33.5179,33.5459,14000.0
2010-05-12 10:15:00,47.93,47.95,47.9,47.94,16600.0,33.5529,33.5669,33.5319,33.5599,16600.0
2010-05-12 10:20:00,47.94,48.02,47.94,48.02,18000.0,33.5599,33.6159,33.5599,33.6159,18000.0
2010-05-12 10:25:00,48.02,48.16,47.99,48.13,25800.0,33.6159,33.7139,33.5949,33.6929,25800.0
2010-05-12 10:30:00,48.13,48.14,48.02,48.02,40400.0,33.6929,33.6999,33.6159,33.6159,40400.0
2010-05-12 10:35:00,48.03,48.05,48.0,48.04,13600.0,33.6229,33.6369,33.6019,33.6299,13600.0
2010-05-12 10:40:00,48.05,48.06,47.99,48.01,30500.0,33.6369,33.6439,33.5949,33.6089,30500.0
2010-05-12 10:45:00,48.01,48.02,47.97,48.01,12600.0,33.6089,33.6159,33.5809,33.6089,12600.0
2010-05-12 10:50:00,48.01,48.03,47.94,47.95,6800.0,33.6089,33.6229,33.5599,33.5669,6800.0
2010-05-12 10:55:00,47.95,47.98,47.94,47.95,7400.0,33.5669,33.5879,33.5599,33.5669,7400.0
2010-05-12 11:00:00,47.96,48.06,47.95,47.99,27200.0,33.5739,33.6439,33.5669,33.5949,27200.0
2010-05-12 11:05:00,48.0,48.06,47.95,47.97,32400.0,33.6019,33.6439,33.5669,33.5809,32400.0
2010-05-12 11:10:00,47.99,47.99,47.92,47.96,30600.0,33.5949,33.5949,33.5459,33.5739,30600.0
2010-05-12 11:15:00,47.97,47.99,47.91,47.92,16500.0,33.5809,33.5949,33.5389,33.5459,16500.0
2010-05-12 11:20:00,47.91,47.92,47.86,47.87,11300.0,33.5389,33.5459,33.5039,33.5109,11300.0
2010-05-12 11:25:00,47.89,47.94,47.89,47.9,7900.0,33.5249,33.5599,33.5249,33.5319,7900.0
2010-05-12 11:30:00,47.91,47.94,47.88,47.9,8700.0,33.5389,33.5599,33.5179,33.5319,8700.0
2010-05-12 11:35:00,47.9,47.92,47.87,47.92,5500.0,33.5319,33.5459,33.5109,33.5459,5500.0
2010-05-12 11:40:00,47.9,47.91,47.85,47.89,18000.0,33.5319,33.5389,33.4969,33.5249,18000.0
2010-05-12 11:45:00,47.88,47.89,47.78,47.81,8800.0,33.5179,33.5249,33.4479,33.4689,8800.0
2010-05-12 11:50:00,47.82,47.82,47.78,47.78,9500.0,33.4759,33.4759,33.4479,33.4479,9500.0
2010-05-12 11:55:00,47.79,47.85,47.78,47.83,15900.0,33.4549,33.4969,33.4479,33.4829,15900.0
2010-05-12 12:00:00,47.83,47.86,47.82,47.85,13000.0,33.4829,33.5039,33.4759,33.4969,13000.0
2010-05-12 12:05:00,47.85,47.87,47.8,47.84,18100.0,33.4969,33.5109,33.4619,33.4899,18100.0
2010-05-12 12:10:00,47.85,47.92,47.85,47.89,25200.0,33.4969,33.5459,33.4969,33.5249,25200.0
2010-05-12 12:15:00,47.89,47.9,47.84,47.85,20700.0,33.5249,33.5319,33.4899,33.4969,20700.0
2010-05-12 12:20:00,47.85,47.91,47.84,47.9,16600.0,33.4969,33.5389,33.4899,33.5319,16600.0
2010-05-12 12:25:00,47.9,47.91,47.87,47.91,12900.0,33.5319,33.5389,33.5109,33.5389,12900.0
2010-05-12 12:30:00,47.92,47.97,47.9,47.95,6600.0,33.5459,33.5809,33.5319,33.5669,6600.0
2010-05-12 12:35:00,47.94,47.95,47.88,47.92,9800.0,33.5599,33.5669,33.5179,33.5459,9800.0
2010-05-12 12:40:00,47.92,47.92,47.85,47.87,9400.0,33.5459,33.5459,33.4969,33.5109,9400.0
2010-05-12 12:45:00,47.87,47.9,47.84,47.9,6400.0,33.5109,33.5319,33.4899,33.5319,6400.0
2010-05-12 12:50:00,47.9,47.91,47.85,47.88,8500.0,33.5319,33.5389,33.4969,33.5179,8500.0
2010-05-12 12:55:00,47.88,47.91,47.85,47.87,24900.0,33.5179,33.5389,33.4969,33.5109,24900.0
2010-05-12 13:00:00,47.88,47.92,47.86,47.87,19300.0,33.5179,33.5459,33.5039,33.5109,19300.0
2010-05-12 13:05:00,47.89,47.92,47.89,47.91,12300.0,33.5249,33.5459,33.5249,33.5389,12300.0
2010-05-12 13:10:00,47.9,47.91,47.85,47.9,21600.0,33.5319,33.5389,33.4969,33.5319,21600.0
2010-05-12 13:15:00,47.92,47.93,47.88,47.88,14100.0,33.5459,33.5529,33.5179,33.5179,14100.0
2010-05-12 13:20:00,47.9,47.9,47.85,47.86,7100.0,33.5319,33.5319,33.4969,33.5039,7100.0
2010-05-12 13:25:00,47.85,47.87,47.8,47.82,26100.0,33.4969,33.5109,33.4619,33.4759,26100.0
2010-05-12 13:30:00,47.83,47.85,47.83,47.83,17100.0,33.4829,33.4969,33.4829,33.4829,17100.0
2010-05-12 13:35:00,47.84,47.95,47.84,47.93,15200.0,33.4899,33.5669,33.4899,33.5529,15200.0
2010-05-12 13:40:00,47.92,47.92,47.87,47.9,6100.0,33.5459,33.5459,33.5109,33.5319,6100.0
2010-05-12 13:45:00,47.89,47.92,47.89,47.92,8300.0,33.5249,33.5459,33.5249,33.5459,8300.0
2010-05-12 13:50:00,47.91,47.91,47.86,47.87,8600.0,33.5389,33.5389,33.5039,33.5109,8600.0
2010-05-12 13:55:00,47.87,47.91,47.87,47.87,12500.0,33.5109,33.5389,33.5109,33.5109,12500.0
2010-05-12 14:00:00,47.87,47.91,47.87,47.9,12200.0,33.5109,33.5389,33.5109,33.5319,12200.0
2010-05-12 14:05:00,47.9,47.91,47.84,47.87,16000.0,33.5319,33.5389,33.4899,33.5109,16000.0
2010-05-12 14:10:00,47.87,47.91,47.84,47.87,9500.0,33.5109,33.5389,33.4899,33.5109,9500.0
2010-05-12 14:15:00,47.86,47.91,47.86,47.88,12800.0,33.5039,33.5389,33.5039,33.5179,12800.0
2010-05-12 14:20:00,47.87,47.9,47.85,47.88,12900.0,33.5109,33.5319,33.4969,33.5179,12900.0
2010-05-12 14:25:00,47.9,47.91,47.85,47.89,25200.0,33.5319,33.5389,33.4969,33.5249,25200.0
2010-05-12 14:30:00,47.88,47.9,47.84,47.89,20200.0,33.5179,33.5319,33.4899,33.5249,20200.0
2010-05-12 14:35:00,47.9,47.91,47.9,47.9,7700.0,33.5319,33.5389,33.5319,33.5319,7700.0
2010-05-12 14:40:00,47.89,47.91,47.87,47.89,10000.0,33.5249,33.5389,33.5109,33.5249,10000.0
2010-05-12 14:45:00,47.89,47.93,47.85,47.88,30200.0,33.5249,33.5529,33.4969,33.5179,30200.0
2010-05-12 14:50:00,47.88,47.89,47.83,47.86,16100.0,33.5179,33.5249,33.4829,33.5039,16100.0
2010-05-12 14:55:00,47.87,47.9,47.85,47.87,10900.0,33.5109,33.5319,33.4969,33.5109,10900.0
2010-05-12 15:00:00,47.88,47.91,47.84,47.9,30400.0,33.5179,33.5389,33.4899,33.5319,30400.0
2010-05-12 15:05:00,47.9,47.91,47.85,47.85,30500.0,33.5319,33.5389,33.4969,33.4969,30500.0
2010-05-12 15:10:00,47.87,47.9,47.87,47.88,8800.0,33.5109,33.5319,33.5109,33.5179,8800.0
2010-05-12 15:15:00,47.89,47.92,47.89,47.9,9000.0,33.5249,33.5459,33.5249,33.5319,9000.0
2010-05-12 15:20:00,47.91,47.91,47.85,47.86,13100.0,33.5389,33.5389,33.4969,33.5039,13100.0
2010-05-12 15:25:00,47.85,47.89,47.85,47.85,34600.0,33.4969,33.5249,33.4969,33.4969,34600.0
2010-05-12 15:30:00,47.85,47.87,47.84,47.86,38000.0,33.4969,33.5109,33.4899,33.5039,38000.0
2010-05-12 15:35:00,47.87,47.89,47.85,47.89,32700.0,33.5109,33.5249,33.4969,33.5249,32700.0
2010-05-12 15:40:00,47.89,47.91,47.89,47.9,35200.0,33.5249,33.5389,33.5249,33.5319,35200.0
2010-05-12 15:45:00,47.9,47.98,47.9,47.94,132200.0,33.5319,33.5879,33.5319,33.5599,132200.0
2010-05-12 15:50:00,47.94,47.99,47.9,47.98,57400.0,33.5599,33.5949,33.5319,33.5879,57400.0
2010-05-12 15:55:00,47.97,48.01,47.96,47.99,102500.0,33.5809,33.6089,33.5739,33.5949,102500.0
2010-05-13 09:30:00,47.9,47.94,47.79,47.79,13800.0,33.5319,33.5599,33.4549,33.4549,13800.0
2010-05-13 09:35:00,47.8,47.87,47.69,47.73,24300.0,33.4619,33.5109,33.3849,33.4129,24300.0
2010-05-13 09:40:00,47.73,47.99,47.73,47.99,6500.0,33.4129,33.5949,33.4129,33.5949,6500.0
2010-05-13 09:45:00,47.98,48.08,47.94,48.06,26200.0,33.5879,33.6579,33.5599,33.6439,26200.0
2010-05-13 09:50:00,48.08,48.08,47.99,47.99,7900.0,33.6579,33.6579,33.5949,33.5949,7900.0
2010-05-13 09:55:00,47.98,47.99,47.86,47.86,21000.0,33.5879,33.5949,33.5039,33.5039,21000.0
2010-05-13 10:00:00,47.85,47.99,47.83,47.96,13200.0,33.4969,33.5949,33.4829,33.5739,13200.0
2010-05-13 10:05:00,47.95,47.97,47.82,47.91,23200.0,33.5669,33.5809,33.4759,33.5389,23200.0
2010-05-13 10:10:00,47.93,47.96,47.85,47.91,14000.0,33.5529,33.5739,33.4969,33.5389,14000.0
2010-05-13 10:15:00,47.92,47.97,47.9,47.93,13600.0,33.5459,33.5809,33.5319,33.5529,13600.0
2010-05-13 10:20:00,47.92,47.92,47.83,47.88,11800.0,33.5459,33.5459,33.4829,33.5179,11800.0
2010-05-13 10:25:00,47.86,47.88,47.76,47.76,20000.0,33.5039,33.5179,33.4339,33.4339,20000.0
2010-05-13 10:30:00,47.75,47.84,47.73,47.75,16100.0,33.4269,33.4899,33.4129,33.4269,16100.0
2010-05-13 10:35:00,47.77,47.88,47.77,47.86,8200.0,33.4409,33.5179,33.4409,33.5039,8200.0
2010-05-13 10:40:00,47.84,47.93,47.83,47.9,9700.0,33.4899,33.5529,33.4829,33.5319,9700.0
2010-05-13 10:45:00,47.9,47.97,47.88,47.96,11700.0,33.5319,33.5809,33.5179,33.5739,11700.0
2010-05-13 10:50:00,47.97,47.97,47.91,47.95,12500.0,33.5809,33.5809,33.5389,33.5669,12500.0
2010-05-13 10:55:00,47.94,47.96,47.88,47.91,15200.0,33.5599,33.5739,33.5179,33.5389,15200.0
2010-05-13 11:00:00,47.91,47.91,47.87,47.9,10900.0,33.5389,33.5389,33.5109,33.5319,10900.0
2010-05-13 11:05:00,47.9,47.94,47.9,47.94,5500.0,33.5319,33.5599,33.5319,33.5599,5500.0
2010-05-13 11:10:00,47.93,47.96,47.92,47.93,8700.0,33.5529,33.5739,33.5459,33.5529,8700.0
2010-05-13 11:15:00,47.93,47.96,47.91,47.93,5200.0,33.5529,33.5739,33.5389,33.5529,5200.0
2010-05-13 11:20:00,47.94,47.98,47.92,47.93,8800.0,33.5599,33.5879,33.5459,33.5529,8800.0
2010-05-13 11:25:00,47.93,47.93,47.9,47.9,9000.0,33.5529,33.5529,33.5319,33.5319,9000.0
2010-05-13 11:30:00,47.91,47.96,47.89,47.94,6200.0,33.5389,33.5739,33.5249,33.5599,6200.0
2010-05-13 11:35:00,47.94,47.94,47.89,47.93,9500.0,33.5599,33.5599,33.5249,33.5529,9500.0
2010-05-13 11:40:00,47.93,47.99,47.9,47.95,13900.0,33.5529,33.5949,33.5319,33.5669,13900.0
2010-05-13 11:45:00,47.93,47.94,47.9,47.92,9800.0,33.5529,33.5599,33.5319,33.5459,9800.0
2010-05-13 11:50:00,47.92,47.92,47.86,47.89,12900.0,33.5459,33.5459,33.5039,33.5249,12900.0
2010-05-13 11:55:00,47.88,47.91,47.85,47.9,2900.0,33.5179,33.5389,33.4969,33.5319,2900.0
2010-05-13 12:00:00,47.9,47.9,47.83,47.9,6300.0,33.5319,33.5319,33.4829,33.5319,6300.0
2010-05-13 12:05:00,47.88,47.91,47.85,47.9,4400.0,33.5179,33.5389,33.4969,33.5319,4400.0
2010-05-13 12:10:00,47.92,47.94,47.89,47.9,8800.0,33.5459,33.5599,33.5249,33.5319,8800.0
2010-05-13 12:15:00,47.9,47.94,47.87,47.89,12900.0,33.5319,33.5599,33.5109,33.5249,12900.0
2010-05-13 12:20:00,47.89,47.92,47.87,47.92,7000.0,33.5249,33.5459,33.5109,33.5459,7000.0
2010-05-13 12:25:00,47.93,47.94,47.89,47.9,5700.0,33.5529,33.5599,33.5249,33.5319,5700.0
2010-05-13 12:30:00,47.9,47.92,47.86,47.88,6900.0,33.5319,33.5459,33.5039,33.5179,6900.0
2010-05-13 12:35:00,47.88,47.88,47.83,47.84,8600.0,33.5179,33.5179,33.4829,33.4899,8600.0
2010-05-13 12:40:00,47.83,47.87,47.83,47.85,7100.0,33.4829,33.5109,33.4829,33.4969,7100.0
2010-05-13 12:45:00,47.85,47.92,47.85,47.86,9800.0,33.4969,33.5459,33.4969,33.5039,9800.0
2010-05-13 12:50:00,47.85,47.85,47.82,47.82,7100.0,33.4969,33.4969,33.4759,33.4759,7100.0
2010-05-13 12:55:00,47.83,47.87,47.82,47.82,6900.0,33.4829,33.5109,33.4759,33.4759,6900.0
2010-05-13 13:00:00,47.82,47.87,47.81,47.87,9000.0,33.4759,33.5109,33.4689,33.5109,9000.0
2010-05-13 13:05:00,47.87,47.92,47.84,47.88,9300.0,33.5109,33.5459,33.4899,33.5179,9300.0
2010-05-13 13:10:00,47.87,47.96,47.84,47.96,22600.0,33.5109,33.5739,33.4899,33.5739,22600.0
2010-05-13 13:15:00,47.96,48.02,47.93,47.98,18200.0,33.5739,33.6159,33.5529,33.5879,18200.0
2010-05-13 13:20:00,47.98,48.0,47.92,47.99,20100.0,33.5879,33.6019,33.5459,33.5949,20100.0
2010-05-13 13:25:00,48.0,48.03,47.98,48.0,3100.0,33.6019,33.6229,33.5879,33.6019,3100.0
2010-05-13 13:30:00,48.0,48.01,47.97,47.98,1800.0,33.6019,33.6089,33.5809,33.5879,1800.0
2010-05-13 13:35:00,47.97,48.02,47.96,47.97,2400.0,33.5809,33.6159,33.5739,33.5809,2400.0
2010-05-13 13:40:00,47.96,47.96,47.91,47.92,8300.0,33.5739,33.5739,33.5389,33.5459,8300.0
2010-05-13 13:45:00,47.91,47.92,47.9,47.92,3500.0,33.5389,33.5459,33.5319,33.5459,3500.0
2010-05-13 13:50:00,47.92,47.96,47.92,47.92,10700.0,33.5459,33.5739,33.5459,33.5459,10700.0
2010-05-13 13:55:00,47.92,47.95,47.92,47.94,9400.0,33.5459,33.5669,33.5459,33.5599,9400.0
2010-05-13 14:00:00,47.93,47.93,47.88,47.89,23100.0,33.5529,33.5529,33.5179,33.5249,23100.0
2010-05-13 14:05:00,47.9,47.91,47.88,47.88,7500.0,33.5319,33.5389,33.5179,33.5179,7500.0
2010-05-13 14:10:00,47.89,47.9,47.84,47.88,20100.0,33.5249,33.5319,33.4899,33.5179,20100.0
2010-05-13 14:15:00,47.9,47.9,47.85,47.86,10500.0,33.5319,33.5319,33.4969,33.5039,10500.0
2010-05-13 14:20:00,47.86,47.86,47.79,47.83,16200.0,33.5039,33.5039,33.4549,33.4829,16200.0
2010-05-13 14:25:00,47.82,47.83,47.76,47.8,15300.0,33.4759,33.4829,33.4339,33.4619,15300.0
2010-05-13 14:30:00,47.79,47.79,47.75,47.75,8500.0,33.4549,33.4549,33.4269,33.4269,8500.0
2010-05-13 14:35:00,47.75,47.78,47.74,47.77,5400.0,33.4269,33.4479,33.4199,33.4409,5400.0
2010-05-13 14:40:00,47.77,47.78,47.76,47.77,6200.0,33.4409,33.4479,33.4339,33.4409,6200.0
2010-05-13 14:45:00,47.77,47.78,47.72,47.75,12200.0,33.4409,33.4479,33.4059,33.4269,12200.0
2010-05-13 14:50:00,47.75,47.77,47.72,47.72,10100.0,33.4269,33.4409,33.4059,33.4059,10100.0
2010-05-13 14:55:00,47.72,47.75,47.67,47.75,7000.0,33.4059,33.4269,33.3709,33.4269,7000.0
2010-05-13 15:00:00,47.75,47.8,47.74,47.77,29400.0,33.4269,33.4619,33.4199,33.4409,29400.0
2010-05-13 15:05:00,47.77,47.78,47.72,47.72,14300.0,33.4409,33.4479,33.4059,33.4059,14300.0
2010-05-13 15:10:00,47.72,47.73,47.64,47.67,30600.0,33.4059,33.4129,33.3499,33.3709,30600.0
2010-05-13 15:15:00,47.66,47.66,47.56,47.58,9800.0,33.3639,33.3639,33.2939,33.3079,9800.0
2010-05-13 15:20:00,47.59,47.62,47.58,47.61,10000.0,33.3149,33.3359,33.3079,33.3289,10000.0
2010-05-13 15:25:00,47.62,47.62,47.59,47.62,22500.0,33.3359,33.3359,33.3149,33.3359,22500.0
2010-05-13 15:30:00,47.63,47.66,47.6,47.64,38800.0,33.3429,33.3639,33.3219,33.3499,38800.0
2010-05-13 15:35:00,47.65,47.68,47.54,47.58,30300.0,33.3569,33.3779,33.2799,33.3079,30300.0
2010-05-13 15:40:00,47.57,47.6,47.52,47.56,43200.0,33.3009,33.3219,33.2659,33.2939,43200.0
2010-05-13 15:45:00,47.57,47.69,47.57,47.66,47300.0,33.3009,33.3849,33.3009,33.3639,47300.0
2010-05-13 15:50:00,47.65,47.71,47.65,47.68,68500.0,33.3569,33.3989,33.3569,33.3779,68500.0
2010-05-13 15:55:00,47.69,47.69,47.52,47.53,43700.0,33.3849,33.3849,33.2659,33.2729,43700.0
2010-05-14 09:30:00,47.6,47.62,47.36,47.55,32700.0,33.3219,33.3359,33.1539,33.2869,32700.0
2010-05-14 09:35:00,47.53,47.53,47.35,47.38,21100.0,33.2729,33.2729,33.1469,33.1679,21100.0
2010-05-14 09:40:00,47.4,47.4,47.26,47.28,22400.0,33.1819,33.1819,33.0839,33.0979,22400.0
2010-05-14 09:45:00,47.3,47.39,47.28,47.37,33200.0,33.1119,33.1749,33.0979,33.1609,33200.0
2010-05-14 09:50:00,47.34,47.37,47.27,47.31,10700.0,33.1399,33.1609,33.0909,33.1189,10700.0
2010-05-14 09:55:00,47.29,47.34,47.26,47.28,13000.0,33.1049,33.1399,33.0839,33.0979,13000.0
2010-05-14 10:00:00,47.29,47.29,47.13,47.17,28700.0,33.1049,33.1049,32.9929,33.0209,28700.0
2010-05-14 10:05:00,47.2,47.32,47.19,47.32,10700.0,33.0419,33.1259,33.0349,33.1259,10700.0
2010-05-14 10:10:00,47.31,47.35,47.31,47.35,8600.0,33.1189,33.1469,33.1189,33.1469,8600.0
2010-05-14 10:15:00,47.34,47.38,47.32,47.35,22400.0,33.1399,33.1679,33.1259,33.1469,22400.0
2010-05-14 10:20:00,47.36,47.38,47.33,47.38,9400.0,33.1539,33.1679,33.1329,33.1679,9400.0
2010-05-14 10:25:00,47.39,47.39,47.18,47.19,11400.0,33.1749,33.1749,33.0279,33.0349,11400.0
2010-05-14 10:30:00,47.2,47.29,47.19,47.23,11400.0,33.0419,33.1049,33.0349,33.0629,11400.0
2010-05-14 10:35:00,47.23,47.23,47.12,47.13,9500.0,33.0629,33.0629,32.9859,32.9929,9500.0
2010-05-14 10:40:00,47.12,47.15,47.06,47.14,14800.0,32.9859,33.0069,32.9439,32.9999,14800.0
2010-05-14 10:45:00,47.13,47.21,47.1,47.2,13400.0,32.9929,33.0489,32.9719,33.0419,13400.0
2010-05-14 10:50:00,47.21,47.22,47.12,47.2,18600.0,33.0489,33.0559,32.9859,33.0419,18600.0
2010-05-14 10:55:00,47.2,47.21,47.13,47.16,16100.0,33.0419,33.0489,32.9929,33.0139,16100.0
2010-05-14 11:00:00,47.16,47.16,47.07,47.08,9500.0,33.0139,33.0139,32.9509,32.9579,9500.0
2010-05-14 11:05:00,47.08,47.12,47.03,47.05,14800.0,32.9579,32.9859,32.9229,32.9369,14800.0
2010-05-14 11:10:00,47.04,47.17,47.01,47.15,20500.0,32.9299,33.0209,32.9089,33.0069,20500.0
2010-05-14 11:15:00,47.14,47.14,46.98,46.99,19800.0,32.9999,32.9999,32.8879,32.8949,19800.0
2010-05-14 11:20:00,46.98,47.01,46.95,46.98,18200.0,32.8879,32.9089,32.8669,32.8879,18200.0
2010-05-14 11:25:00,46.98,47.03,46.97,47.03,12100.0,32.8879,32.9229,32.8809,32.9229,12100.0
2010-05-14 11:30:00,47.02,47.03,46.97,47.0,39500.0,32.9159,32.9229,32.8809,32.9019,39500.0
2010-05-14 11:35:00,47.02,47.11,47.0,47.04,9400.0,32.9159,32.9789,32.9019,32.9299,9400.0
2010-05-14 11:40:00,47.05,47.05,46.97,47.01,11200.0,32.9369,32.9369,32.8809,32.9089,11200.0
2010-05-14 11:45:00,47.02,47.06,47.01,47.06,8400.0,32.9159,32.9439,32.9089,32.9439,8400.0
2010-05-14 11:50:00,47.05,47.05,46.99,47.04,22000.0,32.9369,32.9369,32.8949,32.9299,22000.0
2010-05-14 11:55:00,47.04,47.08,47.01,47.08,14900.0,32.9299,32.9579,32.9089,32.9579,14900.0
2010-05-14 12:00:00,47.08,47.09,47.04,47.04,21400.0,32.9579,32.9649,32.9299,32.9299,21400.0
2010-05-14 12:05:00,47.05,47.09,46.95,47.01,16900.0,32.9369,32.9649,32.8669,32.9089,16900.0
2010-05-14 12:10:00,47.0,47.13,46.99,47.12,29100.0,32.9019,32.9929,32.8949,32.9859,29100.0
2010-05-14 12:15:00,47.13,47.18,47.06,47.18,10100.0,32.9929,33.0279,32.9439,33.0279,10100.0
2010-05-14 12:20:00,47.18,47.19,47.1,47.17,10700.0,33.0279,33.0349,32.9719,33.0209,10700.0
2010-05-14 12:25:00,47.18,47.18,47.1,47.13,26200.0,33.0279,33.0279,32.9719,32.9929,26200.0
2010-05-14 12:30:00,47.12,47.18,47.12,47.17,7100.0,32.9859,33.0279,32.9859,33.0209,7100.0
2010-05-14 12:35:00,47.17,47.24,47.17,47.23,6000.0,33.0209,33.0699,33.0209,33.0629,6000.0
2010-05-14 12:40:00,47.22,47.27,47.2,47.2,6500.0,33.0559,33.0909,33.0419,33.0419,6500.0
2010-05-14 12:45:00,47.18,47.18,47.01,47.03,7300.0,33.0279,33.0279,32.9089,32.9229,7300.0
2010-05-14 12:50:00,47.03,47.1,47.03,47.1,3200.0,32.9229,32.9719,32.9229,32.9719,3200.0
2010-05-14 12:55:00,47.09,47.12,47.09,47.1,9400.0,32.9649,32.9859,32.9649,32.9719,9400.0
2010-05-14 13:00:00,47.1,47.13,47.1,47.1,3700.0,32.9719,32.9929,32.9719,32.9719,3700.0
2010-05-14 13:05:00,47.1,47.11,47.0,47.02,12200.0,32.9719,32.9789,32.9019,32.9159,12200.0
2010-05-14 13:10:00,47.01,47.08,47.01,47.06,18200.0,32.9089,32.9579,32.9089,32.9439,18200.0
2010-05-14 13:15:00,47.07,47.07,46.96,46.98,12600.0,32.9509,32.9509,32.8739,32.8879,12600.0
2010-05-14 13:20:00,46.99,47.05,46.99,47.03,23700.0,32.8949,32.9369,32.8949,32.9229,23700.0
2010-05-14 13:25:00,47.03,47.03,46.98,46.98,3200.0,32.9229,32.9229,32.8879,32.8879,3200.0
2010-05-14 13:30:00,46.97,46.99,46.96,46.96,9000.0,32.8809,32.8949,32.8739,32.8739,9000.0
2010-05-14 13:35:00,46.97,46.99,46.96,46.98,7300.0,32.8809,32.8949,32.8739,32.8879,7300.0
2010-05-14 13:40:00,46.97,46.98,46.96,46.98,10100.0,32.8809,32.8879,32.8739,32.8879,10100.0
2010-05-14 13:45:00,46.98,47.03,46.97,47.01,12200.0,32.8879,32.9229,32.8809,32.9089,12200.0
2010-05-14 13:50:00,47.02,47.02,46.98,47.01,10500.0,32.9159,32.9159,32.8879,32.9089,10500.0
2010-05-14 13:55:00,47.0,47.06,46.99,47.03,4500.0,32.9019,32.9439,32.8949,32.9229,4500.0
2010-05-14 14:00:00,47.03,47.07,47.03,47.04,3600.0,32.9229,32.9509,32.9229,32.9299,3600.0
2010-05-14 14:05:00,47.03,47.03,46.98,46.98,8100.0,32.9229,32.9229,32.8879,32.8879,8100.0
2010-05-14 14:10:00,46.98,46.99,46.95,46.95,18300.0,32.8879,32.8949,32.8669,32.8669,18300.0
2010-05-14 14:15:00,46.95,46.97,46.95,46.95,20800.0,32.8669,32.8809,32.8669,32.8669,20800.0
2010-05-14 14:20:00,46.95,46.98,46.95,46.98,6000.0,32.8669,32.8879,32.8669,32.8879,6000.0
2010-05-14 14:25:00,46.98,47.0,46.92,46.99,16700.0,32.8879,32.9019,32.8459,32.8949,16700.0
2010-05-14 14:30:00,47.0,47.07,46.99,47.07,11400.0,32.9019,32.9509,32.8949,32.9509,11400.0
2010-05-14 14:35:00,47.07,47.1,47.03,47.07,21100.0,32.9509,32.9719,32.9229,32.9509,21100.0
2010-05-14 14:40:00,47.06,47.1,47.03,47.08,13100.0,32.9439,32.9719,32.9229,32.9579,13100.0
2010-05-14 14:45:00,47.08,47.11,47.08,47.11,17800.0,32.9579,32.9789,32.9579,32.9789,17800.0
2010-05-14 14:50:00,47.11,47.15,47.07,47.07,15700.0,32.9789,33.0069,32.9509,32.9509,15700.0
2010-05-14 14:55:00,47.07,47.07,46.99,47.02,10600.0,32.9509,32.9509,32.8949,32.9159,10600.0
2010-05-14 15:00:00,47.02,47.04,47.01,47.03,15500.0,32.9159,32.9299,32.9089,32.9229,15500.0
2010-05-14 15:05:00,47.04,47.04,47.01,47.03,13000.0,32.9299,32.9299,32.9089,32.9229,13000.0
2010-05-14 15:10:00,47.03,47.07,47.02,47.04,22700.0,32.9229,32.9509,32.9159,32.9299,22700.0
2010-05-14 15:15:00,47.05,47.1,47.04,47.06,22400.0,32.9369,32.9719,32.9299,32.9439,22400.0
2010-05-14 15:20:00,47.06,47.09,47.02,47.03,38800.0,32.9439,32.9649,32.9159,32.9229,38800.0
2010-05-14 15:25:00,47.03,47.09,47.01,47.07,26400.0,32.9229,32.9649,32.9089,32.9509,26400.0
2010-05-14 15:30:00,47.07,47.12,47.07,47.1,35000.0,32.9509,32.9859,32.9509,32.9719,35000.0
2010-05-14 15:35:00,47.1,47.11,47.04,47.09,53200.0,32.9719,32.9789,32.9299,32.9649,53200.0
2010-05-14 15:40:00,47.08,47.18,47.07,47.16,48500.0,32.9579,33.0279,32.9509,33.0139,48500.0
2010-05-14 15:45:00,47.17,47.2,47.13,47.19,96900.0,33.0209,33.0419,32.9929,33.0349,96900.0
2010-05-14 15:50:00,47.18,47.23,47.17,47.2,118200.0,33.0279,33.0629,33.0209,33.0419,118200.0
2010-05-14 15:55:00,47.21,47.31,47.15,47.26,231400.0,33.0489,33.1189,33.0069,33.0839,231400.0
2010-05-17 09:30:00,47.34,47.34,47.08,47.3,9100.0,33.1399,33.1399,32.9579,33.1119,9100.0
2010-05-17 09:35:00,47.32,47.34,47.32,47.32,4800.0,33.1259,33.1399,33.1259,33.1259,4800.0
2010-05-17 09:40:00,47.32,47.45,47.32,47.45,15400.0,33.1259,33.2169,33.1259,33.2169,15400.0
2010-05-17 09:45:00,47.46,47.53,47.46,47.5,18500.0,33.2239,33.2729,33.2239,33.2519,18500.0
2010-05-17 09:50:00,47.49,47.57,47.45,47.57,44200.0,33.2449,33.3009,33.2169,33.3009,44200.0
2010-05-17 09:55:00,47.57,47.69,47.53,47.66,16400.0,33.3009,33.3849,33.2729,33.3639,16400.0
2010-05-17 10:00:00,47.67,47.69,47.62,47.65,19700.0,33.3709,33.3849,33.3359,33.3569,19700.0
2010-05-17 10:05:00,47.65,47.76,47.64,47.65,21500.0,33.3569,33.4339,33.3499,33.3569,21500.0
2010-05-17 10:10:00,47.66,47.8,47.65,47.8,10600.0,33.3639,33.4619,33.3569,33.4619,10600.0
2010-05-17 10:15:00,47.79,47.8,47.76,47.76,6700.0,33.4549,33.4619,33.4339,33.4339,6700.0
2010-05-17 10:20:00,47.75,47.79,47.74,47.76,17600.0,33.4269,33.4549,33.4199,33.4339,17600.0
2010-05-17 10:25:00,47.76,47.83,47.73,47.8,21900.0,33.4339,33.4829,33.4129,33.4619,21900.0
2010-05-17 10:30:00,47.81,47.84,47.78,47.83,7800.0,33.4689,33.4899,33.4479,33.4829,7800.0
2010-05-17 10:35:00,47.82,47.83,47.76,47.76,10200.0,33.4759,33.4829,33.4339,33.4339,10200.0
2010-05-17 10:40:00,47.76,47.81,47.71,47.75,13800.0,33.4339,33.4689,33.3989,33.4269,13800.0
2010-05-17 10:45:00,47.76,47.84,47.74,47.83,14600.0,33.4339,33.4899,33.4199,33.4829,14600.0
2010-05-17 10:50:00,47.82,47.88,47.82,47.87,11200.0,33.4759,33.5179,33.4759,33.5109,11200.0
2010-05-17 10:55:00,47.86,47.86,47.78,47.79,5700.0,33.5039,33.5039,33.4479,33.4549,5700.0
2010-05-17 11:00:00,47.79,47.83,47.74,47.74,9900.0,33.4549,33.4829,33.4199,33.4199,9900.0
2010-05-17 11:05:00,47.75,47.8,47.72,47.8,7400.0,33.4269,33.4619,33.4059,33.4619,7400.0
2010-05-17 11:10:00,47.8,47.83,47.76,47.83,18600.0,33.4619,33.4829,33.4339,33.4829,18600.0
2010-05-17 11:15:00,47.83,47.85,47.75,47.77,15000.0,33.4829,33.4969,33.4269,33.4409,15000.0
2010-05-17 11:20:00,47.77,47.8,47.69,47.76,13600.0,33.4409,33.4619,33.3849,33.4339,13600.0
2010-05-17 11:25:00,47.75,47.8,47.68,47.8,19700.0,33.4269,33.4619,33.3779,33.4619,19700.0
2010-05-17 11:30:00,47.79,47.83,47.77,47.83,10000.0,33.4549,33.4829,33.4409,33.4829,10000.0
2010-05-17 11:35:00,47.83,47.83,47.78,47.82,14700.0,33.4829,33.4829,33.4479,33.4759,14700.0
2010-05-17 11:40:00,47.8,47.89,47.78,47.89,24900.0,33.4619,33.5249,33.4479,33.5249,24900.0
2010-05-17 11:45:00,47.88,47.91,47.79,47.85,16100.0,33.5179,33.5389,33.4549,33.4969,16100.0
2010-05-17 11:50:00,47.85,47.85,47.67,47.67,18300.0,33.4969,33.4969,33.3709,33.3709,18300.0
2010-05-17 11:55:00,47.68,47.75,47.67,47.72,21100.0,33.3779,33.4269,33.3709,33.4059,21100.0
2010-05-17 12:00:00,47.72,47.72,47.48,47.5,61200.0,33.4059,33.4059,33.2379,33.2519,61200.0
2010-05-17 12:05:00,47.49,47.51,47.39,47.4,17600.0,33.2449,33.2589,33.1749,33.1819,17600.0
2010-05-17 12:10:00,47.39,47.47,47.38,47.47,14600.0,33.1749,33.2309,33.1679,33.2309,14600.0
2010-05-17 12:15:00,47.48,47.55,47.47,47.53,16200.0,33.2379,33.2869,33.2309,33.2729,16200.0
2010-05-17 12:20:00,47.53,47.6,47.5,47.58,16800.0,33.2729,33.3219,33.2519,33.3079,16800.0
2010-05-17 12:25:00,47.58,47.67,47.57,47.62,24900.0,33.3079,33.3709,33.3009,33.3359,24900.0
2010-05-17 12:30:00,47.62,47.68,47.6,47.67,7800.0,33.3359,33.3779,33.3219,33.3709,7800.0
2010-05-17 12:35:00,47.67,47.71,47.64,47.68,26900.0,33.3709,33.3989,33.3499,33.3779,26900.0
2010-05-17 12:40:00,47.69,47.69,47.65,47.67,16300.0,33.3849,33.3849,33.3569,33.3709,16300.0
2010-05-17 12:45:00,47.67,47.67,47.64,47.65,7100.0,33.3709,33.3709,33.3499,33.3569,7100.0
2010-05-17 12:50:00,47.65,47.69,47.61,47.67,16300.0,33.3569,33.3849,33.3289,33.3709,16300.0
2010-05-17 12:55:00,47.67,47.69,47.62,47.67,7100.0,33.3709,33.3849,33.3359,33.3709,7100.0
2010-05-17 13:00:00,47.67,47.72,47.61,47.64,11900.0,33.3709,33.4059,33.3289,33.3499,11900.0
2010-05-17 13:05:00,47.64,47.71,47.64,47.69,12600.0,33.3499,33.3989,33.3499,33.3849,12600.0
2010-05-17 13:10:00,47.69,47.72,47.65,47.71,7700.0,33.3849,33.4059,33.3569,33.3989,7700.0
2010-05-17 13:15:00,47.71,47.83,47.71,47.82,23600.0,33.3989,33.4829,33.3989,33.4759,23600.0
2010-05-17 13:20:00,47.82,47.84,47.8,47.8,10200.0,33.4759,33.4899,33.4619,33.4619,10200.0
2010-05-17 13:25:00,47.8,47.88,47.78,47.86,30800.0,33.4619,33.5179,33.4479,33.5039,30800.0
2010-05-17 13:30:00,47.85,47.91,47.85,47.86,12800.0,33.4969,33.5389,33.4969,33.5039,12800.0
2010-05-17 13:35:00,47.87,47.87,47.76,47.79,23700.0,33.5109,33.5109,33.4339,33.4549,23700.0
2010-05-17 13:40:00,47.78,47.79,47.75,47.79,19600.0,33.4479,33.4549,33.4269,33.4549,19600.0
2010-05-17 13:45:00,47.79,47.8,47.74,47.74,14500.0,33.4549,33.4619,33.4199,33.4199,14500.0
2010-05-17 13:50:00,47.74,47.75,47.7,47.74,7700.0,33.4199,33.4269,33.3919,33.4199,7700.0
2010-05-17 13:55:00,47.75,47.84,47.74,47.84,12700.0,33.4269,33.4899,33.4199,33.4899,12700.0
2010-05-17 14:00:00,47.82,47.94,47.81,47.88,35900.0,33.4759,33.5599,33.4689,33.5179,35900.0
2010-05-17 14:05:00,47.86,47.92,47.82,47.82,21100.0,33.5039,33.5459,33.4759,33.4759,21100.0
2010-05-17 14:10:00,47.82,47.88,47.82,47.85,18900.0,33.4759,33.5179,33.4759,33.4969,18900.0
2010-05-17 14:15:00,47.85,47.87,47.79,47.8,11600.0,33.4969,33.5109,33.4549,33.4619,11600.0
2010-05-17 14:20:00,47.81,47.86,47.81,47.83,26800.0,33.4689,33.5039,33.4689,33.4829,26800.0
2010-05-17 14:25:00,47.83,47.85,47.81,47.85,8400.0,33.4829,33.4969,33.4689,33.4969,8400.0
2010-05-17 14:30:00,47.84,47.86,47.79,47.79,16500.0,33.4899,33.5039,33.4549,33.4549,16500.0
2010-05-17 14:35:00,47.79,47.87,47.79,47.86,20400.0,33.4549,33.5109,33.4549,33.5039,20400.0
2010-05-17 14:40:00,47.86,47.9,47.84,47.84,8900.0,33.5039,33.5319,33.4899,33.4899,8900.0
2010-05-17 14:45:00,47.84,47.9,47.84,47.88,8800.0,33.4899,33.5319,33.4899,33.5179,8800.0
2010-05-17 14:50:00,47.88,47.91,47.87,47.89,19400.0,33.5179,33.5389,33.5109,33.5249,19400.0
2010-05-17 14:55:00,47.88,47.92,47.88,47.91,17000.0,33.5179,33.5459,33.5179,33.5389,17000.0
2010-05-17 15:00:00,47.92,47.99,47.9,47.96,38300.0,33.5459,33.5949,33.5319,33.5739,38300.0
2010-05-17 15:05:00,47.97,47.98,47.88,47.89,32400.0,33.5809,33.5879,33.5179,33.5249,32400.0
2010-05-17 15:10:00,47.9,47.97,47.89,47.89,18500.0,33.5319,33.5809,33.5249,33.5249,18500.0
2010-05-17 15:15:00,47.89,47.92,47.85,47.85,22500.0,33.5249,33.5459,33.4969,33.4969,22500.0
2010-05-17 15:20:00,47.86,47.91,47.79,47.85,21800.0,33.5039,33.5389,33.4549,33.4969,21800.0
2010-05-17 15:25:00,47.84,47.92,47.83,47.92,21600.0,33.4899,33.5459,33.4829,33.5459,21600.0
2010-05-17 15:30:00,47.91,48.0,47.91,47.97,34700.0,33.5389,33.6019,33.5389,33.5809,34700.0
2010-05-17 15:35:00,47.97,48.05,47.96,48.03,45600.0,33.5809,33.6369,33.5739,33.6229,45600.0
2010-05-17 15:40:00,48.04,48.06,47.95,47.96,44100.0,33.6299,33.6439,33.5669,33.5739,44100.0
2010-05-17 15:45:00,47.97,48.02,47.96,47.97,39500.0,33.5809,33.6159,33.5739,33.5809,39500.0
2010-05-17 15:50:00,47.97,48.05,47.97,48.04,45400.0,33.5809,33.6369,33.5809,33.6299,45400.0
2010-05-17 15:55:00,48.05,48.06,48.01,48.01,70000.0,33.6369,33.6439,33.6089,33.6089,70000.0
2010-05-18 09:30:00,48.34,48.34,48.1,48.16,27100.0,33.8399,33.8399,33.6719,33.7139,27100.0
2010-05-18 09:35:00,48.17,48.19,47.97,47.99,11200.0,33.7209,33.7349,33.5809,33.5949,11200.0
2010-05-18 09:40:00,48.0,48.14,47.99,48.11,9700.0,33.6019,33.6999,33.5949,33.6789,9700.0
2010-05-18 09:45:00,48.12,48.2,48.1,48.18,14500.0,33.6859,33.7419,33.6719,33.7279,14500.0
2010-05-18 09:50:00,48.2,48.23,48.16,48.21,13100.0,33.7419,33.7629,33.7139,33.7489,13100.0
2010-05-18 09:55:00,48.22,48.25,48.21,48.23,35800.0,33.7559,33.7769,33.7489,33.7629,35800.0
2010-05-18 10:00:00,48.24,48.33,48.24,48.29,97000.0,33.7699,33.8329,33.7699,33.8049,97000.0
2010-05-18 10:05:00,48.28,48.29,48.22,48.25,15800.0,33.7979,33.8049,33.7559,33.7769,15800.0
2010-05-18 10:10:00,48.25,48.25,48.1,48.18,29700.0,33.7769,33.7769,33.6719,33.7279,29700.0
2010-05-18 10:15:00,48.18,48.18,48.12,48.12,7600.0,33.7279,33.7279,33.6859,33.6859,7600.0
2010-05-18 10:20:00,48.12,48.13,48.02,48.05,11100.0,33.6859,33.6929,33.6159,33.6369,11100.0
2010-05-18 10:25:00,48.03,48.04,47.99,48.02,25800.0,33.6229,33.6299,33.5949,33.6159,25800.0
2010-05-18 10:30:00,48.02,48.08,48.01,48.06,10600.0,33.6159,33.6579,33.6089,33.6439,10600.0
2010-05-18 10:35:00,48.08,48.18,48.08,48.16,15100.0,33.6579,33.7279,33.6579,33.7139,15100.0
2010-05-18 10:40:00,48.16,48.21,48.14,48.2,17700.0,33.7139,33.7489,33.6999,33.7419,17700.0
2010-05-18 10:45:00,48.18,48.24,48.15,48.19,13200.0,33.7279,33.7699,33.7069,33.7349,13200.0
2010-05-18 10:50:00,48.18,48.21,48.14,48.15,19600.0,33.7279,33.7489,33.6999,33.7069,19600.0
2010-05-18 10:55:00,48.15,48.18,48.13,48.15,13600.0,33.7069,33.7279,33.6929,33.7069,13600.0
2010-05-18 11:00:00,48.16,48.19,48.11,48.16,9200.0,33.7139,33.7349,33.6789,33.7139,9200.0
2010-05-18 11:05:00,48.16,48.19,48.13,48.16,13100.0,33.7139,33.7349,33.6929,33.7139,13100.0
2010-05-18 11:10:00,48.15,48.19,48.12,48.16,17400.0,33.7069,33.7349,33.6859,33.7139,17400.0
2010-05-18 11:15:00,48.15,48.22,48.15,48.21,12600.0,33.7069,33.7559,33.7069,33.7489,12600.0
2010-05-18 11:20:00,48.21,48.23,48.14,48.15,20300.0,33.7489,33.7629,33.6999,33.7069,20300.0
2010-05-18 11:25:00,48.17,48.22,48.17,48.2,13700.0,33.7209,33.7559,33.7209,33.7419,13700.0
2010-05-18 11:30:00,48.2,48.24,48.18,48.2,16300.0,33.7419,33.7699,33.7279,33.7419,16300.0
2010-05-18 11:35:00,48.21,48.22,48.16,48.21,15500.0,33.7489,33.7559,33.7139,33.7489,15500.0
2010-05-18 11:40:00,48.2,48.2,48.14,48.16,19500.0,33.7419,33.7419,33.6999,33.7139,19500.0
2010-05-18 11:45:00,48.16,48.21,48.15,48.18,11100.0,33.7139,33.7489,33.7069,33.7279,11100.0
2010-05-18 11:50:00,48.15,48.2,48.15,48.19,7500.0,33.7069,33.7419,33.7069,33.7349,7500.0
2010-05-18 11:55:00,48.17,48.17,48.14,48.15,6700.0,33.7209,33.7209,33.6999,33.7069,6700.0
2010-05-18 12:00:00,48.15,48.17,48.12,48.13,39800.0,33.7069,33.7209,33.6859,33.6929,39800.0
2010-05-18 12:05:00,48.15,48.17,48.12,48.16,48400.0,33.7069,33.7209,33.6859,33.7139,48400.0
2010-05-18 12:10:00,48.15,48.25,48.15,48.22,34100.0,33.7069,33.7769,33.7069,33.7559,34100.0
2010-05-18 12:15:00,48.22,48.23,48.16,48.17,24700.0,33.7559,33.7629,33.7139,33.7209,24700.0
2010-05-18 12:20:00,48.17,48.18,48.13,48.13,30500.0,33.7209,33.7279,33.6929,33.6929,30500.0
2010-05-18 12:25:00,48.13,48.15,48.08,48.13,22200.0,33.6929,33.7069,33.6579,33.6929,22200.0
2010-05-18 12:30:00,48.13,48.21,48.13,48.21,25300.0,33.6929,33.7489,33.6929,33.7489,25300.0
2010-05-18 12:35:00,48.22,48.24,48.21,48.23,10100.0,33.7559,33.7699,33.7489,33.7629,10100.0
2010-05-18 12:40:00,48.21,48.24,48.18,48.22,12200.0,33.7489,33.7699,33.7279,33.7559,12200.0
2010-05-18 12:45:00,48.23,48.26,48.23,48.25,63200.0,33.7629,33.7839,33.7629,33.7769,63200.0
2010-05-18 12:50:00,48.25,48.26,48.17,48.19,15900.0,33.7769,33.7839,33.7209,33.7349,15900.0
2010-05-18 12:55:00,48.19,48.2,48.14,48.16,27500.0,33.7349,33.7419,33.6999,33.7139,27500.0
2010-05-18 13:00:00,48.15,48.21,48.14,48.19,21500.0,33.7069,33.7489,33.6999,33.7349,21500.0
2010-05-18 13:05:00,48.17,48.21,48.12,48.21,41400.0,33.7209,33.7489,33.6859,33.7489,41400.0
2010-05-18 13:10:00,48.21,48.23,48.15,48.19,11400.0,33.7489,33.7629,33.7069,33.7349,11400.0
2010-05-18 13:15:00,48.19,48.22,48.15,48.2,6000.0,33.7349,33.7559,33.7069,33.7419,6000.0
2010-05-18 13:20:00,48.2,48.23,48.18,48.22,8400.0,33.7419,33.7629,33.7279,33.7559,8400.0
2010-05-18 13:25:00,48.21,48.25,48.2,48.23,11700.0,33.7489,33.7769,33.7419,33.7629,11700.0
2010-05-18 13:30:00,48.22,48.23,48.21,48.22,9100.0,33.7559,33.7629,33.7489,33.7559,9100.0
2010-05-18 13:35:00,48.21,48.24,48.13,48.18,27000.0,33.7489,33.7699,33.6929,33.7279,27000.0
2010-05-18 13:40:00,48.17,48.2,48.13,48.18,14900.0,33.7209,33.7419,33.6929,33.7279,14900.0
2010-05-18 13:45:00,48.18,48.2,48.1,48.2,21600.0,33.7279,33.7419,33.6719,33.7419,21600.0
2010-05-18 13:50:00,48.2,48.23,48.15,48.18,10500.0,33.7419,33.7629,33.7069,33.7279,10500.0
2010-05-18 13:55:00,48.14,48.18,48.12,48.12,15000.0,33.6999,33.7279,33.6859,33.6859,15000.0
2010-05-18 14:00:00,48.12,48.2,48.09,48.16,11100.0,33.6859,33.7419,33.6649,33.7139,11100.0
2010-05-18 14:05:00,48.16,48.18,48.11,48.12,30100.0,33.7139,33.7279,33.6789,33.6859,30100.0
2010-05-18 14:10:00,48.11,48.12,48.04,48.04,24000.0,33.6789,33.6859,33.6299,33.6299,24000.0
2010-05-18 14:15:00,48.05,48.09,48.03,48.06,9300.0,33.6369,33.6649,33.6229,33.6439,9300.0
2010-05-18 14:20:00,48.06,48.07,48.01,48.02,18600.0,33.6439,33.6509,33.6089,33.6159,18600.0
2010-05-18 14:25:00,48.03,48.07,47.96,48.05,9000.0,33.6229,33.6509,33.5739,33.6369,9000.0
2010-05-18 14:30:00,48.05,48.05,47.99,48.0,8500.0,33.6369,33.6369,33.5949,33.6019,8500.0
2010-05-18 14:35:00,48.0,48.03,47.91,47.96,14200.0,33.6019,33.6229,33.5389,33.5739,14200.0
2010-05-18 14:40:00,47.96,48.0,47.92,48.0,15800.0,33.5739,33.6019,33.5459,33.6019,15800.0
2010-05-18 14:45:00,47.99,48.0,47.89,47.92,53300.0,33.5949,33.6019,33.5249,33.5459,53300.0
2010-05-18 14:50:00,47.92,47.92,47.86,47.87,12100.0,33.5459,33.5459,33.5039,33.5109,12100.0
2010-05-18 14:55:00,47.88,47.91,47.82,47.87,14600.0,33.5179,33.5389,33.4759,33.5109,14600.0
2010-05-18 15:00:00,47.86,47.87,47.8,47.85,16400.0,33.5039,33.5109,33.4619,33.4969,16400.0
2010-05-18 15:05:00,47.86,47.89,47.83,47.86,10700.0,33.5039,33.5249,33.4829,33.5039,10700.0
2010-05-18 15:10:00,47.86,47.97,47.86,47.97,12200.0,33.5039,33.5809,33.5039,33.5809,12200.0
2010-05-18 15:15:00,47.99,47.99,47.93,47.96,9200.0,33.5949,33.5949,33.5529,33.5739,9200.0
2010-05-18 15:20:00,47.95,47.95,47.87,47.87,7800.0,33.5669,33.5669,33.5109,33.5109,7800.0
2010-05-18 15:25:00,47.87,47.88,47.82,47.82,10500.0,33.5109,33.5179,33.4759,33.4759,10500.0
2010-05-18 15:30:00,47.81,47.84,47.8,47.83,38500.0,33.4689,33.4899,33.4619,33.4829,38500.0
2010-05-18 15:35:00,47.84,47.88,47.82,47.88,27400.0,33.4899,33.5179,33.4759,33.5179,27400.0
2010-05-18 15:40:00,47.88,47.92,47.86,47.9,29100.0,33.5179,33.5459,33.5039,33.5319,29100.0
2010-05-18 15:45:00,47.9,47.93,47.85,47.9,100400.0,33.5319,33.5529,33.4969,33.5319,100400.0
2010-05-18 15:50:00,47.89,47.94,47.87,47.93,47900.0,33.5249,33.5599,33.5109,33.5529,47900.0
2010-05-18 15:55:00,47.93,47.94,47.86,47.88,71600.0,33.5529,33.5599,33.5039,33.5179,71600.0
2010-05-19 09:30:00,47.75,47.89,47.64,47.81,17500.0,33.4269,33.5249,33.3499,33.4689,17500.0
2010-05-19 09:35:00,47.87,47.87,47.66,47.7,17100.0,33.5109,33.5109,33.3639,33.3919,17100.0
2010-05-19 09:40:00,47.68,47.77,47.58,47.72,18800.0,33.3779,33.4409,33.3079,33.4059,18800.0
2010-05-19 09:45:00,47.76,47.77,47.59,47.65,16800.0,33.4339,33.4409,33.3149,33.3569,16800.0
2010-05-19 09:50:00,47.66,47.67,47.56,47.6,24300.0,33.3639,33.3709,33.2939,33.3219,24300.0
2010-05-19 09:55:00,47.61,47.72,47.61,47.72,8400.0,33.3289,33.4059,33.3289,33.4059,8400.0
2010-05-19 10:00:00,47.73,47.73,47.63,47.72,22700.0,33.4129,33.4129,33.3429,33.4059,22700.0
2010-05-19 10:05:00,47.73,47.8,47.69,47.71,13300.0,33.4129,33.4619,33.3849,33.3989,13300.0
2010-05-19 10:10:00,47.71,47.79,47.68,47.76,20100.0,33.3989,33.4549,33.3779,33.4339,20100.0
2010-05-19 10:15:00,47.75,47.76,47.56,47.58,24000.0,33.4269,33.4339,33.2939,33.3079,24000.0
2010-05-19 10:20:00,47.58,47.59,47.44,47.45,31600.0,33.3079,33.3149,33.2099,33.2169,31600.0
2010-05-19 10:25:00,47.47,47.59,47.47,47.56,18600.0,33.2309,33.3149,33.2309,33.2939,18600.0
2010-05-19 10:30:00,47.56,47.65,47.5,47.6,27600.0,33.2939,33.3569,33.2519,33.3219,27600.0
2010-05-19 10:35:00,47.59,47.6,47.51,47.58,14700.0,33.3149,33.3219,33.2589,33.3079,14700.0
2010-05-19 10:40:00,47.57,47.63,47.52,47.63,19600.0,33.3009,33.3429,33.2659,33.3429,19600.0
2010-05-19 10:45:00,47.64,47.68,47.6,47.6,10700.0,33.3499,33.3779,33.3219,33.3219,10700.0
2010-05-19 10:50:00,47.6,47.64,47.53,47.64,18100.0,33.3219,33.3499,33.2729,33.3499,18100.0
2010-05-19 10:55:00,47.66,47.79,47.66,47.79,15900.0,33.3639,33.4549,33.3639,33.4549,15900.0
2010-05-19 11:00:00,47.75,47.79,47.65,47.66,14400.0,33.4269,33.4549,33.3569,33.3639,14400.0
2010-05-19 11:05:00,47.66,47.72,47.65,47.71,8400.0,33.3639,33.4059,33.3569,33.3989,8400.0
2010-05-19 11:10:00,47.69,47.75,47.64,47.75,22500.0,33.3849,33.4269,33.3499,33.4269,22500.0
2010-05-19 11:15:00,47.76,47.82,47.72,47.73,12900.0,33.4339,33.4759,33.4059,33.4129,12900.0
2010-05-19 11:20:00,47.74,47.74,47.59,47.59,6400.0,33.4199,33.4199,33.3149,33.3149,6400.0
2010-05-19 11:25:00,47.59,47.69,47.56,47.68,18000.0,33.3149,33.3849,33.2939,33.3779,18000.0
2010-05-19 11:30:00,47.68,47.69,47.64,47.67,17500.0,33.3779,33.3849,33.3499,33.3709,17500.0
2010-05-19 11:35:00,47.67,47.72,47.65,47.71,8800.0,33.3709,33.4059,33.3569,33.3989,8800.0
2010-05-19 11:40:00,47.7,47.7,47.64,47.64,13000.0,33.3919,33.3919,33.3499,33.3499,13000.0
2010-05-19 11:45:00,47.64,47.66,47.6,47.61,19800.0,33.3499,33.3639,33.3219,33.3289,19800.0
2010-05-19 11:50:00,47.59,47.71,47.59,47.7,22400.0,33.3149,33.3989,33.3149,33.3919,22400.0
2010-05-19 11:55:00,47.69,47.78,47.69,47.72,12600.0,33.3849,33.4479,33.3849,33.4059,12600.0
2010-05-19 12:00:00,47.7,47.75,47.65,47.74,14600.0,33.3919,33.4269,33.3569,33.4199,14600.0
2010-05-19 12:05:00,47.73,47.76,47.72,47.72,10300.0,33.4129,33.4339,33.4059,33.4059,10300.0
2010-05-19 12:10:00,47.71,47.73,47.62,47.66,8000.0,33.3989,33.4129,33.3359,33.3639,8000.0
2010-05-19 12:15:00,47.67,47.68,47.65,47.68,13700.0,33.3709,33.3779,33.3569,33.3779,13700.0
2010-05-19 12:20:00,47.68,47.77,47.68,47.72,8500.0,33.3779,33.4409,33.3779,33.4059,8500.0
2010-05-19 12:25:00,47.71,47.74,47.67,47.69,17400.0,33.3989,33.4199,33.3709,33.3849,17400.0
2010-05-19 12:30:00,47.69,47.7,47.63,47.63,14900.0,33.3849,33.3919,33.3429,33.3429,14900.0
2010-05-19 12:35:00,47.64,47.68,47.63,47.66,9400.0,33.3499,33.3779,33.3429,33.3639,9400.0
2010-05-19 12:40:00,47.65,47.65,47.59,47.64,10400.0,33.3569,33.3569,33.3149,33.3499,10400.0
2010-05-19 12:45:00,47.64,47.66,47.63,47.65,9600.0,33.3499,33.3639,33.3429,33.3569,9600.0
2010-05-19 12:50:00,47.65,47.76,47.65,47.76,6600.0,33.3569,33.4339,33.3569,33.4339,6600.0
2010-05-19 12:55:00,47.75,47.78,47.69,47.78,12800.0,33.4269,33.4479,33.3849,33.4479,12800.0
2010-05-19 13:00:00,47.77,47.77,47.67,47.67,11600.0,33.4409,33.4409,33.3709,33.3709,11600.0
2010-05-19 13:05:00,47.67,47.73,47.66,47.72,13700.0,33.3709,33.4129,33.3639,33.4059,13700.0
2010-05-19 13:10:00,47.72,47.75,47.69,47.75,5500.0,33.4059,33.4269,33.3849,33.4269,5500.0
2010-05-19 13:15:00,47.75,47.79,47.75,47.78,6400.0,33.4269,33.4549,33.4269,33.4479,6400.0
2010-05-19 13:20:00,47.78,47.85,47.77,47.81,14300.0,33.4479,33.4969,33.4409,33.4689,14300.0
2010-05-19 13:25:00,47.82,47.83,47.78,47.81,19000.0,33.4759,33.4829,33.4479,33.4689,19000.0
2010-05-19 13:30:00,47.82,47.83,47.76,47.81,17200.0,33.4759,33.4829,33.4339,33.4689,17200.0
2010-05-19 13:35:00,47.81,47.86,47.79,47.86,36700.0,33.4689,33.5039,33.4549,33.5039,36700.0
2010-05-19 13:40:00,47.85,47.94,47.84,47.92,12100.0,33.4969,33.5599,33.4899,33.5459,12100.0
2010-05-19 13:45:00,47.94,47.98,47.9,47.97,5900.0,33.5599,33.5879,33.5319,33.5809,5900.0
2010-05-19 13:50:00,47.97,47.97,47.91,47.96,6500.0,33.5809,33.5809,33.5389,33.5739,6500.0
2010-05-19 13:55:00,47.92,47.93,47.9,47.93,5400.0,33.5459,33.5529,33.5319,33.5529,5400.0
2010-05-19 14:00:00,47.93,47.95,47.86,47.92,19300.0,33.5529,33.5669,33.5039,33.5459,19300.0
2010-05-19 14:05:00,47.93,47.98,47.87,47.87,10500.0,33.5529,33.5879,33.5109,33.5109,10500.0
2010-05-19 14:10:00,47.86,47.87,47.82,47.86,13000.0,33.5039,33.5109,33.4759,33.5039,13000.0
2010-05-19 14:15:00,47.86,47.87,47.84,47.85,5900.0,33.5039,33.5109,33.4899,33.4969,5900.0
2010-05-19 14:20:00,47.85,47.91,47.84,47.88,5500.0,33.4969,33.5389,33.4899,33.5179,5500.0
2010-05-19 14:25:00,47.89,47.91,47.86,47.91,6400.0,33.5249,33.5389,33.5039,33.5389,6400.0
2010-05-19 14:30:00,47.89,47.89,47.79,47.82,6600.0,33.5249,33.5249,33.4549,33.4759,6600.0
2010-05-19 14:35:00,47.81,47.82,47.75,47.8,17300.0,33.4689,33.4759,33.4269,33.4619,17300.0
2010-05-19 14:40:00,47.8,47.87,47.79,47.82,11400.0,33.4619,33.5109,33.4549,33.4759,11400.0
2010-05-19 14:45:00,47.84,47.89,47.84,47.88,10300.0,33.4899,33.5249,33.4899,33.5179,10300.0
2010-05-19 14:50:00,47.87,47.88,47.83,47.86,10400.0,33.5109,33.5179,33.4829,33.5039,10400.0
2010-05-19 14:55:00,47.86,47.86,47.81,47.83,9200.0,33.5039,33.5039,33.4689,33.4829,9200.0
2010-05-19 15:00:00,47.83,47.84,47.74,47.76,16300.0,33.4829,33.4899,33.4199,33.4339,16300.0
2010-05-19 15:05:00,47.76,47.76,47.68,47.71,22200.0,33.4339,33.4339,33.3779,33.3989,22200.0
2010-05-19 15:10:00,47.7,47.75,47.7,47.72,12400.0,33.3919,33.4269,33.3919,33.4059,12400.0
2010-05-19 15:15:00,47.72,47.76,47.7,47.75,21500.0,33.4059,33.4339,33.3919,33.4269,21500.0
2010-05-19 15:20:00,47.75,47.78,47.7,47.71,30000.0,33.4269,33.4479,33.3919,33.3989,30000.0
2010-05-19 15:25:00,47.71,47.81,47.69,47.78,26600.0,33.3989,33.4689,33.3849,33.4479,26600.0
2010-05-19 15:30:00,47.78,47.83,47.75,47.82,37500.0,33.4479,33.4829,33.4269,33.4759,37500.0
2010-05-19 15:35:00,47.81,47.87,47.74,47.84,70600.0,33.4689,33.5109,33.4199,33.4899,70600.0
2010-05-19 15:40:00,47.84,47.85,47.76,47.85,77700.0,33.4899,33.4969,33.4339,33.4969,77700.0
2010-05-19 15:45:00,47.85,47.89,47.79,47.81,47900.0,33.4969,33.5249,33.4549,33.4689,47900.0
2010-05-19 15:50:00,47.82,47.85,47.79,47.84,46300.0,33.4759,33.4969,33.4549,33.4899,46300.0
2010-05-19 15:55:00,47.83,47.84,47.72,47.75,76900.0,33.4829,33.4899,33.4059,33.4269,76900.0
2010-05-20 09:30:00,47.3,47.53,47.08,47.24,363600.0,33.1119,33.2729,32.9579,33.0699,363600.0
2010-05-20 09:35:00,47.26,47.29,47.02,47.06,26000.0,33.0839,33.1049,32.9159,32.9439,26000.0
2010-05-20 09:40:00,47.05,47.06,46.95,46.98,37200.0,32.9369,32.9439,32.8669,32.8879,37200.0
2010-05-20 09:45:00,46.97,47.04,46.95,46.99,34400.0,32.8809,32.9299,32.8669,32.8949,34400.0
2010-05-20 09:50:00,46.99,47.21,46.99,47.21,18300.0,32.8949,33.0489,32.8949,33.0489,18300.0
2010-05-20 09:55:00,47.21,47.29,47.2,47.26,38400.0,33.0489,33.1049,33.0419,33.0839,38400.0
2010-05-20 10:00:00,47.25,47.27,47.13,47.17,38900.0,33.0769,33.0909,32.9929,33.0209,38900.0
2010-05-20 10:05:00,47.15,47.29,47.14,47.15,19000.0,33.0069,33.1049,32.9999,33.0069,19000.0
2010-05-20 10:10:00,47.15,47.15,46.95,46.96,36900.0,33.0069,33.0069,32.8669,32.8739,36900.0
2010-05-20 10:15:00,46.95,47.01,46.93,47.0,46100.0,32.8669,32.9089,32.8529,32.9019,46100.0
2010-05-20 10:20:00,46.99,47.0,46.81,46.86,44800.0,32.8949,32.9019,32.7689,32.8039,44800.0
2010-05-20 10:25:00,46.85,46.89,46.8,46.86,28200.0,32.7969,32.8249,32.7619,32.8039,28200.0
2010-05-20 10:30:00,46.88,47.02,46.86,46.94,18600.0,32.8179,32.9159,32.8039,32.8599,18600.0
2010-05-20 10:35:00,46.93,46.97,46.78,46.79,7000.0,32.8529,32.8809,32.7479,32.7549,7000.0
2010-05-20 10:40:00,46.77,46.86,46.76,46.84,23600.0,32.7409,32.8039,32.7339,32.7899,23600.0
2010-05-20 10:45:00,46.82,46.94,46.81,46.87,64000.0,32.7759,32.8599,32.7689,32.8109,64000.0
2010-05-20 10:50:00,46.86,46.93,46.85,46.88,44100.0,32.8039,32.8529,32.7969,32.8179,44100.0
2010-05-20 10:55:00,46.87,46.9,46.86,46.87,15000.0,32.8109,32.8319,32.8039,32.8109,15000.0
2010-05-20 11:00:00,46.86,46.9,46.85,46.86,15700.0,32.8039,32.8319,32.7969,32.8039,15700.0
2010-05-20 11:05:00,46.86,46.9,46.83,46.86,38500.0,32.8039,32.8319,32.7829,32.8039,38500.0
2010-05-20 11:10:00,46.88,46.91,46.86,46.87,16900.0,32.8179,32.8389,32.8039,32.8109,16900.0
2010-05-20 11:15:00,46.86,46.98,46.82,46.93,43600.0,32.8039,32.8879,32.7759,32.8529,43600.0
2010-05-20 11:20:00,46.92,47.03,46.92,47.01,29900.0,32.8459,32.9229,32.8459,32.9089,29900.0
2010-05-20 11:25:00,47.0,47.12,47.0,47.08,31800.0,32.9019,32.9859,32.9019,32.9579,31800.0
2010-05-20 11:30:00,47.05,47.05,47.01,47.01,13200.0,32.9369,32.9369,32.9089,32.9089,13200.0
2010-05-20 11:35:00,47.02,47.06,47.0,47.05,29200.0,32.9159,32.9439,32.9019,32.9369,29200.0
2010-05-20 11:40:00,47.05,47.06,47.02,47.04,16500.0,32.9369,32.9439,32.9159,32.9299,16500.0
2010-05-20 11:45:00,47.05,47.11,47.05,47.08,18600.0,32.9369,32.9789,32.9369,32.9579,18600.0
2010-05-20 11:50:00,47.07,47.08,47.02,47.05,18600.0,32.9509,32.9579,32.9159,32.9369,18600.0
2010-05-20 11:55:00,47.06,47.06,46.97,47.0,19200.0,32.9439,32.9439,32.8809,32.9019,19200.0
2010-05-20 12:00:00,47.01,47.02,46.97,47.0,17300.0,32.9089,32.9159,32.8809,32.9019,17300.0
2010-05-20 12:05:00,47.04,47.1,47.02,47.08,9800.0,32.9299,32.9719,32.9159,32.9579,9800.0
2010-05-20 12:10:00,47.09,47.09,47.02,47.05,19100.0,32.9649,32.9649,32.9159,32.9369,19100.0
2010-05-20 12:15:00,47.02,47.03,46.95,46.99,29500.0,32.9159,32.9229,32.8669,32.8949,29500.0
2010-05-20 12:20:00,46.99,47.01,46.98,46.98,10800.0,32.8949,32.9089,32.8879,32.8879,10800.0
2010-05-20 12:25:00,46.98,47.06,46.97,47.03,10500.0,32.8879,32.9439,32.8809,32.9229,10500.0
2010-05-20 12:30:00,47.03,47.09,47.03,47.04,16900.0,32.9229,32.9649,32.9229,32.9299,16900.0
2010-05-20 12:35:00,47.03,47.12,47.02,47.08,14600.0,32.9229,32.9859,32.9159,32.9579,14600.0
2010-05-20 12:40:00,47.08,47.08,47.04,47.05,15900.0,32.9579,32.9579,32.9299,32.9369,15900.0
2010-05-20 12:45:00,47.06,47.06,47.0,47.03,13600.0,32.9439,32.9439,32.9019,32.9229,13600.0
2010-05-20 12:50:00,47.02,47.03,46.96,47.02,22100.0,32.9159,32.9229,32.8739,32.9159,22100.0
2010-05-20 12:55:00,47.02,47.06,46.91,46.91,28000.0,32.9159,32.9439,32.8389,32.8389,28000.0
2010-05-20 13:00:00,46.9,46.94,46.87,46.94,38400.0,32.8319,32.8599,32.8109,32.8599,38400.0
2010-05-20 13:05:00,46.94,46.98,46.93,46.97,29900.0,32.8599,32.8879,32.8529,32.8809,29900.0
2010-05-20 13:10:00,46.96,47.02,46.95,47.01,11100.0,32.8739,32.9159,32.8669,32.9089,11100.0
2010-05-20 13:15:00,47.01,47.04,46.99,47.01,8600.0,32.9089,32.9299,32.8949,32.9089,8600.0
2010-05-20 13:20:00,47.0,47.08,46.99,47.07,18000.0,32.9019,32.9579,32.8949,32.9509,18000.0
2010-05-20 13:25:00,47.1,47.2,47.06,47.13,17600.0,32.9719,33.0419,32.9439,32.9929,17600.0
2010-05-20 13:30:00,47.12,47.23,47.09,47.2,19100.0,32.9859,33.0629,32.9649,33.0419,19100.0
2010-05-20 13:35:00,47.18,47.18,47.07,47.07,6600.0,33.0279,33.0279,32.9509,32.9509,6600.0
2010-05-20 13:40:00,47.08,47.21,47.08,47.21,15900.0,32.9579,33.0489,32.9579,33.0489,15900.0
2010-05-20 13:45:00,47.22,47.26,47.15,47.16,20900.0,33.0559,33.0839,33.0069,33.0139,20900.0
2010-05-20 13:50:00,47.16,47.2,47.11,47.17,27700.0,33.0139,33.0419,32.9789,33.0209,27700.0
2010-05-20 13:55:00,47.16,47.17,47.11,47.15,29900.0,33.0139,33.0209,32.9789,33.0069,29900.0
2010-05-20 14:00:00,47.14,47.14,47.03,47.03,34800.0,32.9999,32.9999,32.9229,32.9229,34800.0
2010-05-20 14:05:00,47.04,47.12,47.01,47.09,17200.0,32.9299,32.9859,32.9089,32.9649,17200.0
2010-05-20 14:10:00,47.08,47.25,47.08,47.24,22100.0,32.9579,33.0769,32.9579,33.0699,22100.0
2010-05-20 14:15:00,47.23,47.25,47.18,47.25,11100.0,33.0629,33.0769,33.0279,33.0769,11100.0
2010-05-20 14:20:00,47.25,47.3,47.23,47.26,25900.0,33.0769,33.1119,33.0629,33.0839,25900.0
2010-05-20 14:25:00,47.25,47.27,47.12,47.14,20700.0,33.0769,33.0909,32.9859,32.9999,20700.0
2010-05-20 14:30:00,47.13,47.22,47.09,47.19,17200.0,32.9929,33.0559,32.9649,33.0349,17200.0
2010-05-20 14:35:00,47.19,47.29,47.14,47.28,25300.0,33.0349,33.1049,32.9999,33.0979,25300.0
2010-05-20 14:40:00,47.28,47.33,47.17,47.2,27700.0,33.0979,33.1329,33.0209,33.0419,27700.0
2010-05-20 14:45:00,47.2,47.25,47.13,47.2,16700.0,33.0419,33.0769,32.9929,33.0419,16700.0
2010-05-20 14:50:00,47.21,47.31,47.17,47.2,21200.0,33.0489,33.1189,33.0209,33.0419,21200.0
2010-05-20 14:55:00,47.2,47.21,47.03,47.04,36500.0,33.0419,33.0489,32.9229,32.9299,36500.0
2010-05-20 15:00:00,47.04,47.08,47.01,47.05,24400.0,32.9299,32.9579,32.9089,32.9369,24400.0
2010-05-20 15:05:00,47.05,47.07,46.94,47.03,63100.0,32.9369,32.9509,32.8599,32.9229,63100.0
2010-05-20 15:10:00,47.03,47.03,46.97,47.0,19500.0,32.9229,32.9229,32.8809,32.9019,19500.0
2010-05-20 15:15:00,47.0,47.02,46.97,47.02,25500.0,32.9019,32.9159,32.8809,32.9159,25500.0
2010-05-20 15:20:00,47.03,47.08,46.98,47.07,25000.0,32.9229,32.9579,32.8879,32.9509,25000.0
2010-05-20 15:25:00,47.07,47.07,46.99,47.0,22400.0,32.9509,32.9509,32.8949,32.9019,22400.0
2010-05-20 15:30:00,47.0,47.05,46.99,47.05,40100.0,32.9019,32.9369,32.8949,32.9369,40100.0
2010-05-20 15:35:00,47.05,47.05,46.98,46.99,40200.0,32.9369,32.9369,32.8879,32.8949,40200.0
2010-05-20 15:40:00,46.99,47.03,46.95,46.98,75200.0,32.8949,32.9229,32.8669,32.8879,75200.0
2010-05-20 15:45:00,46.97,47.04,46.91,47.0,111400.0,32.8809,32.9299,32.8389,32.9019,111400.0
2010-05-20 15:50:00,47.0,47.0,46.82,46.83,120300.0,32.9019,32.9019,32.7759,32.7829,120300.0
2010-05-20 15:55:00,46.83,46.84,46.64,46.64,122700.0,32.7829,32.7899,32.6499,32.6499,122700.0
2010-05-21 09:30:00,46.1,46.58,45.59,45.78,266200.0,32.4937,32.832,32.1342,32.2681,266200.0
2010-05-21 09:35:00,45.83,46.04,45.79,45.99,26300.0,32.3033,32.4514,32.2752,32.4161,26300.0
2010-05-21 09:40:00,45.96,46.06,45.95,46.04,70600.0,32.395,32.4655,32.3879,32.4514,70600.0
2010-05-21 09:45:00,46.04,46.1,45.97,46.03,49900.0,32.4514,32.4937,32.402,32.4443,49900.0
2010-05-21 09:50:00,46.04,46.19,45.98,46.11,35200.0,32.4514,32.5571,32.4091,32.5007,35200.0
2010-05-21 09:55:00,46.12,46.25,46.08,46.25,29000.0,32.5078,32.5994,32.4796,32.5994,29000.0
2010-05-21 10:00:00,46.24,46.29,46.17,46.27,32500.0,32.5923,32.6276,32.543,32.6135,32500.0
2010-05-21 10:05:00,46.28,46.36,46.24,46.26,43300.0,32.6205,32.6769,32.5923,32.6064,43300.0
2010-05-21 10:10:00,46.26,46.29,46.2,46.22,52100.0,32.6064,32.6276,32.5641,32.5782,52100.0
2010-05-21 10:15:00,46.24,46.24,46.1,46.11,68500.0,32.5923,32.5923,32.4937,32.5007,68500.0
2010-05-21 10:20:00,46.11,46.14,46.1,46.12,30200.0,32.5007,32.5218,32.4937,32.5078,30200.0
2010-05-21 10:25:00,46.12,46.23,46.11,46.2,18600.0,32.5078,32.5853,32.5007,32.5641,18600.0
2010-05-21 10:30:00,46.22,46.3,46.19,46.3,32100.0,32.5782,32.6346,32.5571,32.6346,32100.0
2010-05-21 10:35:00,46.29,46.36,46.29,46.32,32800.0,32.6276,32.6769,32.6276,32.6487,32800.0
2010-05-21 10:40:00,46.32,46.33,46.26,46.29,54100.0,32.6487,32.6558,32.6064,32.6276,54100.0
2010-05-21 10:45:00,46.29,46.3,46.2,46.2,51500.0,32.6276,32.6346,32.5641,32.5641,51500.0
2010-05-21 10:50:00,46.2,46.22,46.12,46.21,47500.0,32.5641,32.5782,32.5078,32.5712,47500.0
2010-05-21 10:55:00,46.21,46.22,46.16,46.2,23900.0,32.5712,32.5782,32.5359,32.5641,23900.0
2010-05-21 11:00:00,46.19,46.28,46.18,46.21,33000.0,32.5571,32.6205,32.55,32.5712,33000.0
2010-05-21 11:05:00,46.21,46.24,46.2,46.22,25800.0,32.5712,32.5923,32.5641,32.5782,25800.0
2010-05-21 11:10:00,46.22,46.23,46.2,46.23,53300.0,32.5782,32.5853,32.5641,32.5853,53300.0
2010-05-21 11:15:00,46.22,46.28,46.21,46.25,60900.0,32.5782,32.6205,32.5712,32.5994,60900.0
2010-05-21 11:20:00,46.25,46.34,46.21,46.31,37400.0,32.5994,32.6628,32.5712,32.6417,37400.0
2010-05-21 11:25:00,46.31,46.34,46.22,46.31,27900.0,32.6417,32.6628,32.5782,32.6417,27900.0
2010-05-21 11:30:00,46.31,46.39,46.29,46.35,33300.0,32.6417,32.6981,32.6276,32.6699,33300.0
2010-05-21 11:35:00,46.36,46.48,46.35,46.47,28200.0,32.6769,32.7615,32.6699,32.7545,28200.0
2010-05-21 11:40:00,46.48,46.58,46.46,46.58,21100.0,32.7615,32.832,32.7474,32.832,21100.0
2010-05-21 11:45:00,46.57,46.63,46.48,46.48,33000.0,32.8249,32.8672,32.7615,32.7615,33000.0
2010-05-21 11:50:00,46.48,46.59,46.48,46.53,36500.0,32.7615,32.839,32.7615,32.7967,36500.0
2010-05-21 11:55:00,46.53,46.55,46.45,46.5,17500.0,32.7967,32.8108,32.7404,32.7756,17500.0
2010-05-21 12:00:00,46.5,46.5,46.41,46.48,24500.0,32.7756,32.7756,32.7122,32.7615,24500.0
2010-05-21 12:05:00,46.47,46.47,46.4,46.42,19100.0,32.7545,32.7545,32.7051,32.7192,19100.0
2010-05-21 12:10:00,46.41,46.46,46.36,46.44,8800.0,32.7122,32.7474,32.6769,32.7333,8800.0
2010-05-21 12:15:00,46.45,46.54,46.44,46.51,11600.0,32.7404,32.8038,32.7333,32.7826,11600.0
2010-05-21 12:20:00,46.51,46.52,46.42,46.49,10200.0,32.7826,32.7897,32.7192,32.7685,10200.0
2010-05-21 12:25:00,46.49,46.52,46.48,46.49,16900.0,32.7685,32.7897,32.7615,32.7685,16900.0
2010-05-21 12:30:00,46.5,46.53,46.45,46.53,34400.0,32.7756,32.7967,32.7404,32.7967,34400.0
2010-05-21 12:35:00,46.53,46.57,46.46,46.46,42200.0,32.7967,32.8249,32.7474,32.7474,42200.0
2010-05-21 12:40:00,46.46,46.51,46.46,46.5,25000.0,32.7474,32.7826,32.7474,32.7756,25000.0
2010-05-21 12:45:00,46.5,46.5,46.36,46.36,10400.0,32.7756,32.7756,32.6769,32.6769,10400.0
2010-05-21 12:50:00,46.37,46.46,46.37,46.45,7200.0,32.684,32.7474,32.684,32.7404,7200.0
2010-05-21 12:55:00,46.44,46.47,46.38,46.38,11300.0,32.7333,32.7545,32.691,32.691,11300.0
2010-05-21 13:00:00,46.39,46.44,46.31,46.32,16700.0,32.6981,32.7333,32.6417,32.6487,16700.0
2010-05-21 13:05:00,46.32,46.37,46.31,46.37,7000.0,32.6487,32.684,32.6417,32.684,7000.0
2010-05-21 13:10:00,46.37,46.43,46.34,46.38,37300.0,32.684,32.7263,32.6628,32.691,37300.0
2010-05-21 13:15:00,46.38,46.44,46.31,46.32,25400.0,32.691,32.7333,32.6417,32.6487,25400.0
2010-05-21 13:20:00,46.32,46.33,46.2,46.25,29800.0,32.6487,32.6558,32.5641,32.5994,29800.0
2010-05-21 13:25:00,46.25,46.29,46.22,46.27,20200.0,32.5994,32.6276,32.5782,32.6135,20200.0
2010-05-21 13:30:00,46.29,46.35,46.26,46.35,10300.0,32.6276,32.6699,32.6064,32.6699,10300.0
2010-05-21 13:35:00,46.34,46.36,46.27,46.27,10300.0,32.6628,32.6769,32.6135,32.6135,10300.0
2010-05-21 13:40:00,46.27,46.34,46.27,46.3,13600.0,32.6135,32.6628,32.6135,32.6346,13600.0
2010-05-21 13:45:00,46.31,46.35,46.28,46.29,31100.0,32.6417,32.6699,32.6205,32.6276,31100.0
2010-05-21 13:50:00,46.28,46.31,46.24,46.25,49900.0,32.6205,32.6417,32.5923,32.5994,49900.0
2010-05-21 13:55:00,46.25,46.31,46.24,46.29,18300.0,32.5994,32.6417,32.5923,32.6276,18300.0
2010-05-21 14:00:00,46.3,46.36,46.26,46.29,22000.0,32.6346,32.6769,32.6064,32.6276,22000.0
2010-05-21 14:05:00,46.29,46.29,46.23,46.28,13500.0,32.6276,32.6276,32.5853,32.6205,13500.0
2010-05-21 14:10:00,46.29,46.29,46.2,46.21,16200.0,32.6276,32.6276,32.5641,32.5712,16200.0
2010-05-21 14:15:00,46.21,46.25,46.19,46.25,5900.0,32.5712,32.5994,32.5571,32.5994,5900.0
2010-05-21 14:20:00,46.26,46.27,46.19,46.23,30000.0,32.6064,32.6135,32.5571,32.5853,30000.0
2010-05-21 14:25:00,46.24,46.27,46.2,46.23,37000.0,32.5923,32.6135,32.5641,32.5853,37000.0
2010-05-21 14:30:00,46.23,46.27,46.19,46.26,78700.0,32.5853,32.6135,32.5571,32.6064,78700.0
2010-05-21 14:35:00,46.26,46.28,46.19,46.19,14100.0,32.6064,32.6205,32.5571,32.5571,14100.0
2010-05-21 14:40:00,46.21,46.27,46.2,46.27,38200.0,32.5712,32.6135,32.5641,32.6135,38200.0
2010-05-21 14:45:00,46.26,46.26,46.13,46.22,28400.0,32.6064,32.6064,32.5148,32.5782,28400.0
2010-05-21 14:50:00,46.22,46.27,46.22,46.23,24900.0,32.5782,32.6135,32.5782,32.5853,24900.0
2010-05-21 14:55:00,46.23,46.31,46.2,46.28,40700.0,32.5853,32.6417,32.5641,32.6205,40700.0
2010-05-21 15:00:00,46.28,46.29,46.21,46.23,31900.0,32.6205,32.6276,32.5712,32.5853,31900.0
2010-05-21 15:05:00,46.23,46.23,46.14,46.14,43900.0,32.5853,32.5853,32.5218,32.5218,43900.0
2010-05-21 15:10:00,46.15,46.15,46.01,46.02,67200.0,32.5289,32.5289,32.4302,32.4373,67200.0
2010-05-21 15:15:00,46.01,46.04,45.91,45.96,67100.0,32.4302,32.4514,32.3597,32.395,67100.0
2010-05-21 15:20:00,45.97,46.11,45.97,46.07,31000.0,32.402,32.5007,32.402,32.4725,31000.0
2010-05-21 15:25:00,46.05,46.08,46.01,46.06,64700.0,32.4584,32.4796,32.4302,32.4655,64700.0
2010-05-21 15:30:00,46.06,46.06,45.93,45.98,74300.0,32.4655,32.4655,32.3738,32.4091,74300.0
2010-05-21 15:35:00,45.98,46.03,45.97,46.01,47700.0,32.4091,32.4443,32.402,32.4302,47700.0
2010-05-21 15:40:00,46.0,46.2,45.98,46.18,76000.0,32.4232,32.5641,32.4091,32.55,76000.0
2010-05-21 15:45:00,46.19,46.34,46.17,46.17,77600.0,32.5571,32.6628,32.543,32.543,77600.0
2010-05-21 15:50:00,46.17,46.44,46.17,46.44,118400.0,32.543,32.7333,32.543,32.7333,118400.0
2010-05-21 15:55:00,46.44,46.56,46.42,46.53,207300.0,32.7333,32.8179,32.7192,32.7967,207300.0
2010-05-24 09:30:00,46.29,46.3,46.19,46.22,34600.0,32.6276,32.6346,32.5571,32.5782,34600.0
2010-05-24 09:35:00,46.22,46.28,46.19,46.19,10500.0,32.5782,32.6205,32.5571,32.5571,10500.0
2010-05-24 09:40:00,46.18,46.22,46.17,46.17,17500.0,32.55,32.5782,32.543,32.543,17500.0
2010-05-24 09:45:00,46.17,46.18,46.1,46.13,67800.0,32.543,32.55,32.4937,32.5148,67800.0
2010-05-24 09:50:00,46.14,46.23,46.12,46.12,21900.0,32.5218,32.5853,32.5078,32.5078,21900.0
2010-05-24 09:55:00,46.13,46.18,46.12,46.16,57600.0,32.5148,32.55,32.5078,32.5359,57600.0
2010-05-24 10:00:00,46.17,46.29,46.15,46.18,23400.0,32.543,32.6276,32.5289,32.55,23400.0
2010-05-24 10:05:00,46.2,46.28,46.2,46.26,16300.0,32.5641,32.6205,32.5641,32.6064,16300.0
2010-05-24 10:10:00,46.25,46.27,46.22,46.26,42100.0,32.5994,32.6135,32.5782,32.6064,42100.0
2010-05-24 10:15:00,46.27,46.31,46.22,46.31,26000.0,32.6135,32.6417,32.5782,32.6417,26000.0
2010-05-24 10:20:00,46.3,46.32,46.26,46.28,19700.0,32.6346,32.6487,32.6064,32.6205,19700.0
2010-05-24 10:25:00,46.29,46.37,46.28,46.36,14800.0,32.6276,32.684,32.6205,32.6769,14800.0
2010-05-24 10:30:00,46.38,46.46,46.37,46.46,14900.0,32.691,32.7474,32.684,32.7474,14900.0
2010-05-24 10:35:00,46.45,46.46,46.39,46.42,12600.0,32.7404,32.7474,32.6981,32.7192,12600.0
2010-05-24 10:40:00,46.42,46.42,46.34,46.37,20700.0,32.7192,32.7192,32.6628,32.684,20700.0
2010-05-24 10:45:00,46.37,46.4,46.35,46.38,15100.0,32.684,32.7051,32.6699,32.691,15100.0
2010-05-24 10:50:00,46.39,46.52,46.39,46.5,30000.0,32.6981,32.7897,32.6981,32.7756,30000.0
2010-05-24 10:55:00,46.51,46.52,46.4,46.4,30400.0,32.7826,32.7897,32.7051,32.7051,30400.0
2010-05-24 11:00:00,46.39,46.43,46.36,46.43,17000.0,32.6981,32.7263,32.6769,32.7263,17000.0
2010-05-24 11:05:00,46.45,46.52,46.44,46.52,7400.0,32.7404,32.7897,32.7333,32.7897,7400.0
2010-05-24 11:10:00,46.53,46.54,46.4,46.4,19200.0,32.7967,32.8038,32.7051,32.7051,19200.0
2010-05-24 11:15:00,46.4,46.42,46.38,46.39,13100.0,32.7051,32.7192,32.691,32.6981,13100.0
2010-05-24 11:20:00,46.39,46.47,46.38,46.46,19800.0,32.6981,32.7545,32.691,32.7474,19800.0
2010-05-24 11:25:00,46.47,46.47,46.35,46.36,18900.0,32.7545,32.7545,32.6699,32.6769,18900.0
2010-05-24 11:30:00,46.39,46.4,46.35,46.39,15300.0,32.6981,32.7051,32.6699,32.6981,15300.0
2010-05-24 11:35:00,46.4,46.48,46.39,46.47,12300.0,32.7051,32.7615,32.6981,32.7545,12300.0
2010-05-24 11:40:00,46.47,46.53,46.44,46.51,12800.0,32.7545,32.7967,32.7333,32.7826,12800.0
2010-05-24 11:45:00,46.52,46.55,46.5,46.54,13500.0,32.7897,32.8108,32.7756,32.8038,13500.0
2010-05-24 11:50:00,46.55,46.57,46.52,46.56,17800.0,32.8108,32.8249,32.7897,32.8179,17800.0
2010-05-24 11:55:00,46.56,46.61,46.55,46.59,12500.0,32.8179,32.8531,32.8108,32.839,12500.0
2010-05-24 12:00:00,46.6,46.65,46.6,46.65,15200.0,32.8461,32.8813,32.8461,32.8813,15200.0
2010-05-24 12:05:00,46.65,46.71,46.65,46.71,15400.0,32.8813,32.9236,32.8813,32.9236,15400.0
2010-05-24 12:10:00,46.71,46.71,46.65,46.67,19400.0,32.9236,32.9236,32.8813,32.8954,19400.0
2010-05-24 12:15:00,46.67,46.7,46.6,46.61,19900.0,32.8954,32.9166,32.8461,32.8531,19900.0
2010-05-24 12:20:00,46.62,46.62,46.58,46.62,12500.0,32.8602,32.8602,32.832,32.8602,12500.0
2010-05-24 12:25:00,46.61,46.66,46.61,46.65,19800.0,32.8531,32.8884,32.8531,32.8813,19800.0
2010-05-24 12:30:00,46.65,46.73,46.65,46.67,22300.0,32.8813,32.9377,32.8813,32.8954,22300.0
2010-05-24 12:35:00,46.67,46.67,46.62,46.65,16600.0,32.8954,32.8954,32.8602,32.8813,16600.0
2010-05-24 12:40:00,46.66,46.66,46.62,46.63,10700.0,32.8884,32.8884,32.8602,32.8672,10700.0
2010-05-24 12:45:00,46.62,46.7,46.62,46.69,18500.0,32.8602,32.9166,32.8602,32.9095,18500.0
2010-05-24 12:50:00,46.7,46.8,46.69,46.78,25100.0,32.9166,32.9871,32.9095,32.973,25100.0
2010-05-24 12:55:00,46.78,46.8,46.77,46.79,9900.0,32.973,32.9871,32.9659,32.98,9900.0
2010-05-24 13:00:00,46.8,46.82,46.75,46.76,22500.0,32.9871,33.0011,32.9518,32.9589,22500.0
2010-05-24 13:05:00,46.76,46.77,46.71,46.72,14700.0,32.9589,32.9659,32.9236,32.9307,14700.0
2010-05-24 13:10:00,46.71,46.73,46.7,46.73,16400.0,32.9236,32.9377,32.9166,32.9377,16400.0
2010-05-24 13:15:00,46.73,46.73,46.69,46.72,38600.0,32.9377,32.9377,32.9095,32.9307,38600.0
2010-05-24 13:20:00,46.71,46.74,46.71,46.73,28400.0,32.9236,32.9448,32.9236,32.9377,28400.0
2010-05-24 13:25:00,46.73,46.8,46.72,46.74,25600.0,32.9377,32.9871,32.9307,32.9448,25600.0
2010-05-24 13:30:00,46.73,46.81,46.73,46.74,20200.0,32.9377,32.9941,32.9377,32.9448,20200.0
2010-05-24 13:35:00,46.75,46.77,46.74,46.77,10300.0,32.9518,32.9659,32.9448,32.9659,10300.0
2010-05-24 13:40:00,46.76,46.78,46.72,46.73,25200.0,32.9589,32.973,32.9307,32.9377,25200.0
2010-05-24 13:45:00,46.74,46.74,46.68,46.69,18100.0,32.9448,32.9448,32.9025,32.9095,18100.0
2010-05-24 13:50:00,46.68,46.72,46.68,46.72,32300.0,32.9025,32.9307,32.9025,32.9307,32300.0
2010-05-24 13:55:00,46.71,46.74,46.7,46.73,15000.0,32.9236,32.9448,32.9166,32.9377,15000.0
2010-05-24 14:00:00,46.74,46.79,46.72,46.72,25000.0,32.9448,32.98,32.9307,32.9307,25000.0
2010-05-24 14:05:00,46.72,46.77,46.72,46.77,13000.0,32.9307,32.9659,32.9307,32.9659,13000.0
2010-05-24 14:10:00,46.78,46.87,46.78,46.87,19200.0,32.973,33.0364,32.973,33.0364,19200.0
2010-05-24 14:15:00,46.86,46.88,46.85,46.86,24200.0,33.0293,33.0434,33.0223,33.0293,24200.0
2010-05-24 14:20:00,46.86,46.92,46.86,46.92,32100.0,33.0293,33.0716,33.0293,33.0716,32100.0
2010-05-24 14:25:00,46.92,46.92,46.85,46.86,19700.0,33.0716,33.0716,33.0223,33.0293,19700.0
2010-05-24 14:30:00,46.87,46.89,46.81,46.88,29700.0,33.0364,33.0505,32.9941,33.0434,29700.0
2010-05-24 14:35:00,46.89,46.92,46.87,46.89,30800.0,33.0505,33.0716,33.0364,33.0505,30800.0
2010-05-24 14:40:00,46.88,46.88,46.83,46.85,23100.0,33.0434,33.0434,33.0082,33.0223,23100.0
2010-05-24 14:45:00,46.85,46.86,46.79,46.82,27500.0,33.0223,33.0293,32.98,33.0011,27500.0
2010-05-24 14:50:00,46.82,46.88,46.82,46.88,21200.0,33.0011,33.0434,33.0011,33.0434,21200.0
2010-05-24 14:55:00,46.88,46.89,46.86,46.87,21500.0,33.0434,33.0505,33.0293,33.0364,21500.0
2010-05-24 15:00:00,46.86,46.86,46.8,46.8,30800.0,33.0293,33.0293,32.9871,32.9871,30800.0
2010-05-24 15:05:00,46.8,46.8,46.71,46.73,43600.0,32.9871,32.9871,32.9236,32.9377,43600.0
2010-05-24 15:10:00,46.73,46.86,46.73,46.85,42400.0,32.9377,33.0293,32.9377,33.0223,42400.0
2010-05-24 15:15:00,46.84,46.87,46.82,46.86,29000.0,33.0152,33.0364,33.0011,33.0293,29000.0
2010-05-24 15:20:00,46.87,46.89,46.85,46.86,52600.0,33.0364,33.0505,33.0223,33.0293,52600.0
2010-05-24 15:25:00,46.85,46.86,46.81,46.85,24800.0,33.0223,33.0293,32.9941,33.0223,24800.0
2010-05-24 15:30:00,46.85,46.93,46.85,46.91,64100.0,33.0223,33.0787,33.0223,33.0646,64100.0
2010-05-24 15:35:00,46.91,46.92,46.85,46.85,40600.0,33.0646,33.0716,33.0223,33.0223,40600.0
2010-05-24 15:40:00,46.85,46.93,46.85,46.9,50000.0,33.0223,33.0787,33.0223,33.0575,50000.0
2010-05-24 15:45:00,46.89,46.9,46.78,46.8,64100.0,33.0505,33.0575,32.973,32.9871,64100.0
2010-05-24 15:50:00,46.79,46.79,46.69,46.7,101100.0,32.98,32.98,32.9095,32.9166,101100.0
2010-05-24 15:55:00,46.7,46.7,46.64,46.65,106000.0,32.9166,32.9166,32.8743,32.8813,106000.0
2010-05-25 09:30:00,45.76,45.87,45.59,45.77,36000.0,32.254,32.3315,32.1342,32.2611,36000.0
2010-05-25 09:35:00,45.8,45.8,45.42,45.5,33200.0,32.2822,32.2822,32.0144,32.0707,33200.0
2010-05-25 09:40:00,45.53,45.74,45.43,45.66,37600.0,32.0919,32.2399,32.0214,32.1835,37600.0
2010-05-25 09:45:00,45.65,45.76,45.54,45.72,11100.0,32.1765,32.254,32.0989,32.2258,11100.0
2010-05-25 09:50:00,45.72,45.73,45.6,45.67,20200.0,32.2258,32.2329,32.1412,32.1906,20200.0
2010-05-25 09:55:00,45.67,45.7,45.58,45.58,14300.0,32.1906,32.2117,32.1271,32.1271,14300.0
2010-05-25 10:00:00,45.58,45.77,45.56,45.75,16200.0,32.1271,32.2611,32.113,32.247,16200.0
2010-05-25 10:05:00,45.74,45.76,45.53,45.57,16000.0,32.2399,32.254,32.0919,32.1201,16000.0
2010-05-25 10:10:00,45.56,45.64,45.52,45.61,20900.0,32.113,32.1694,32.0848,32.1483,20900.0
2010-05-25 10:15:00,45.6,45.72,45.6,45.62,15900.0,32.1412,32.2258,32.1412,32.1553,15900.0
2010-05-25 10:20:00,45.64,45.67,45.54,45.57,21500.0,32.1694,32.1906,32.0989,32.1201,21500.0
2010-05-25 10:25:00,45.58,45.59,45.5,45.52,14000.0,32.1271,32.1342,32.0707,32.0848,14000.0
2010-05-25 10:30:00,45.52,45.58,45.49,45.5,11400.0,32.0848,32.1271,32.0637,32.0707,11400.0
2010-05-25 10:35:00,45.48,45.53,45.45,45.46,27000.0,32.0566,32.0919,32.0355,32.0426,27000.0
2010-05-25 10:40:00,45.46,45.49,45.45,45.47,11200.0,32.0426,32.0637,32.0355,32.0496,11200.0
2010-05-25 10:45:00,45.47,45.49,45.43,45.43,6900.0,32.0496,32.0637,32.0214,32.0214,6900.0
2010-05-25 10:50:00,45.43,45.46,45.37,45.41,12600.0,32.0214,32.0426,31.9791,32.0073,12600.0
2010-05-25 10:55:00,45.4,45.47,45.37,45.46,10200.0,32.0003,32.0496,31.9791,32.0426,10200.0
2010-05-25 11:00:00,45.47,45.55,45.42,45.55,20300.0,32.0496,32.106,32.0144,32.106,20300.0
2010-05-25 11:05:00,45.55,45.62,45.55,45.56,16400.0,32.106,32.1553,32.106,32.113,16400.0
2010-05-25 11:10:00,45.56,45.56,45.47,45.51,6800.0,32.113,32.113,32.0496,32.0778,6800.0
2010-05-25 11:15:00,45.51,45.55,45.47,45.48,16800.0,32.0778,32.106,32.0496,32.0566,16800.0
2010-05-25 11:20:00,45.48,45.51,45.44,45.49,13600.0,32.0566,32.0778,32.0285,32.0637,13600.0
2010-05-25 11:25:00,45.47,45.55,45.46,45.54,19100.0,32.0496,32.106,32.0426,32.0989,19100.0
2010-05-25 11:30:00,45.53,45.54,45.47,45.47,22100.0,32.0919,32.0989,32.0496,32.0496,22100.0
2010-05-25 11:35:00,45.48,45.5,45.44,45.48,18600.0,32.0566,32.0707,32.0285,32.0566,18600.0
2010-05-25 11:40:00,45.48,45.53,45.46,45.47,17400.0,32.0566,32.0919,32.0426,32.0496,17400.0
2010-05-25 11:45:00,45.46,45.49,45.45,45.47,16100.0,32.0426,32.0637,32.0355,32.0496,16100.0
2010-05-25 11:50:00,45.48,45.52,45.45,45.5,8000.0,32.0566,32.0848,32.0355,32.0707,8000.0
2010-05-25 11:55:00,45.5,45.56,45.48,45.53,9900.0,32.0707,32.113,32.0566,32.0919,9900.0
2010-05-25 12:00:00,45.53,45.63,45.52,45.62,11900.0,32.0919,32.1624,32.0848,32.1553,11900.0
2010-05-25 12:05:00,45.61,45.61,45.55,45.57,17600.0,32.1483,32.1483,32.106,32.1201,17600.0
2010-05-25 12:10:00,45.57,45.6,45.54,45.6,6900.0,32.1201,32.1412,32.0989,32.1412,6900.0
2010-05-25 12:15:00,45.6,45.63,45.58,45.59,14200.0,32.1412,32.1624,32.1271,32.1342,14200.0
2010-05-25 12:20:00,45.6,45.61,45.55,45.56,15000.0,32.1412,32.1483,32.106,32.113,15000.0
2010-05-25 12:25:00,45.58,45.66,45.56,45.57,13800.0,32.1271,32.1835,32.113,32.1201,13800.0
2010-05-25 12:30:00,45.57,45.63,45.56,45.62,13300.0,32.1201,32.1624,32.113,32.1553,13300.0
2010-05-25 12:35:00,45.62,45.65,45.61,45.63,9400.0,32.1553,32.1765,32.1483,32.1624,9400.0
2010-05-25 12:40:00,45.63,45.63,45.56,45.58,11700.0,32.1624,32.1624,32.113,32.1271,11700.0
2010-05-25 12:45:00,45.57,45.66,45.57,45.66,9600.0,32.1201,32.1835,32.1201,32.1835,9600.0
2010-05-25 12:50:00,45.65,45.66,45.62,45.64,7300.0,32.1765,32.1835,32.1553,32.1694,7300.0
2010-05-25 12:55:00,45.65,45.68,45.63,45.64,8900.0,32.1765,32.1976,32.1624,32.1694,8900.0
2010-05-25 13:00:00,45.63,45.66,45.59,45.64,10300.0,32.1624,32.1835,32.1342,32.1694,10300.0
2010-05-25 13:05:00,45.65,45.66,45.59,45.61,9600.0,32.1765,32.1835,32.1342,32.1483,9600.0
2010-05-25 13:10:00,45.61,45.62,45.57,45.62,10900.0,32.1483,32.1553,32.1201,32.1553,10900.0
2010-05-25 13:15:00,45.6,45.62,45.59,45.59,5400.0,32.1412,32.1553,32.1342,32.1342,5400.0
2010-05-25 13:20:00,45.59,45.63,45.58,45.6,8500.0,32.1342,32.1624,32.1271,32.1412,8500.0
2010-05-25 13:25:00,45.61,45.63,45.6,45.61,3700.0,32.1483,32.1624,32.1412,32.1483,3700.0
2010-05-25 13:30:00,45.62,45.63,45.54,45.56,12000.0,32.1553,32.1624,32.0989,32.113,12000.0
2010-05-25 13:35:00,45.59,45.62,45.54,45.58,10800.0,32.1342,32.1553,32.0989,32.1271,10800.0
2010-05-25 13:40:00,45.57,45.58,45.54,45.54,8000.0,32.1201,32.1271,32.0989,32.0989,8000.0
2010-05-25 13:45:00,45.57,45.6,45.55,45.58,12500.0,32.1201,32.1412,32.106,32.1271,12500.0
2010-05-25 13:50:00,45.58,45.66,45.56,45.63,13700.0,32.1271,32.1835,32.113,32.1624,13700.0
2010-05-25 13:55:00,45.62,45.67,45.61,45.66,14300.0,32.1553,32.1906,32.1483,32.1835,14300.0
2010-05-25 14:00:00,45.65,45.65,45.6,45.62,8800.0,32.1765,32.1765,32.1412,32.1553,8800.0
2010-05-25 14:05:00,45.62,45.72,45.61,45.61,15100.0,32.1553,32.2258,32.1483,32.1483,15100.0
2010-05-25 14:10:00,45.61,45.69,45.61,45.69,5600.0,32.1483,32.2047,32.1483,32.2047,5600.0
2010-05-25 14:15:00,45.69,45.7,45.64,45.7,7500.0,32.2047,32.2117,32.1694,32.2117,7500.0
2010-05-25 14:20:00,45.69,45.72,45.61,45.64,15500.0,32.2047,32.2258,32.1483,32.1694,15500.0
2010-05-25 14:25:00,45.63,45.69,45.63,45.67,7600.0,32.1624,32.2047,32.1624,32.1906,7600.0
2010-05-25 14:30:00,45.67,45.75,45.66,45.7,36100.0,32.1906,32.247,32.1835,32.2117,36100.0
2010-05-25 14:35:00,45.69,45.73,45.67,45.68,9300.0,32.2047,32.2329,32.1906,32.1976,9300.0
2010-05-25 14:40:00,45.66,45.76,45.63,45.74,8300.0,32.1835,32.254,32.1624,32.2399,8300.0
2010-05-25 14:45:00,45.74,45.86,45.72,45.86,9600.0,32.2399,32.3245,32.2258,32.3245,9600.0
2010-05-25 14:50:00,45.85,45.86,45.79,45.86,16500.0,32.3174,32.3245,32.2752,32.3245,16500.0
2010-05-25 14:55:00,45.85,45.86,45.81,45.84,15200.0,32.3174,32.3245,32.2892,32.3104,15200.0
2010-05-25 15:00:00,45.83,45.91,45.81,45.89,24700.0,32.3033,32.3597,32.2892,32.3456,24700.0
2010-05-25 15:05:00,45.89,45.95,45.88,45.9,33900.0,32.3456,32.3879,32.3386,32.3527,33900.0
2010-05-25 15:10:00,45.91,45.92,45.78,45.78,17300.0,32.3597,32.3668,32.2681,32.2681,17300.0
2010-05-25 15:15:00,45.78,45.82,45.75,45.82,16400.0,32.2681,32.2963,32.247,32.2963,16400.0
2010-05-25 15:20:00,45.82,45.98,45.82,45.95,17800.0,32.2963,32.4091,32.2963,32.3879,17800.0
2010-05-25 15:25:00,45.94,45.96,45.9,45.95,16800.0,32.3809,32.395,32.3527,32.3879,16800.0
2010-05-25 15:30:00,45.96,46.0,45.93,45.96,28500.0,32.395,32.4232,32.3738,32.395,28500.0
2010-05-25 15:35:00,45.96,46.03,45.9,45.91,38000.0,32.395,32.4443,32.3527,32.3597,38000.0
2010-05-25 15:40:00,45.91,46.02,45.91,46.0,28500.0,32.3597,32.4373,32.3597,32.4232,28500.0
2010-05-25 15:45:00,45.99,46.06,45.95,46.05,48200.0,32.4161,32.4655,32.3879,32.4584,48200.0
2010-05-25 15:50:00,46.05,46.05,45.92,46.01,39500.0,32.4584,32.4584,32.3668,32.4302,39500.0
2010-05-25 15:55:00,46.0,46.13,46.0,46.11,78100.0,32.4232,32.5148,32.4232,32.5007,78100.0
2010-05-26 09:30:00,46.29,46.54,46.29,46.37,24500.0,32.6276,32.8038,32.6276,32.684,24500.0
2010-05-26 09:35:00,46.37,46.48,46.33,46.37,11100.0,32.684,32.7615,32.6558,32.684,11100.0
2010-05-26 09:40:00,46.4,46.45,46.16,46.21,11600.0,32.7051,32.7404,32.5359,32.5712,11600.0
2010-05-26 09:45:00,46.22,46.22,46.12,46.15,16800.0,32.5782,32.5782,32.5078,32.5289,16800.0
2010-05-26 09:50:00,46.14,46.39,46.14,46.35,14100.0,32.5218,32.6981,32.5218,32.6699,14100.0
2010-05-26 09:55:00,46.36,46.37,46.31,46.31,9600.0,32.6769,32.684,32.6417,32.6417,9600.0
2010-05-26 10:00:00,46.33,46.39,46.29,46.31,10400.0,32.6558,32.6981,32.6276,32.6417,10400.0
2010-05-26 10:05:00,46.31,46.37,46.27,46.29,13700.0,32.6417,32.684,32.6135,32.6276,13700.0
2010-05-26 10:10:00,46.28,46.32,46.25,46.32,7600.0,32.6205,32.6487,32.5994,32.6487,7600.0
2010-05-26 10:15:00,46.32,46.4,46.31,46.37,6500.0,32.6487,32.7051,32.6417,32.684,6500.0
2010-05-26 10:20:00,46.38,46.4,46.35,46.37,8600.0,32.691,32.7051,32.6699,32.684,8600.0
2010-05-26 10:25:00,46.37,46.38,46.29,46.38,12700.0,32.684,32.691,32.6276,32.691,12700.0
2010-05-26 10:30:00,46.38,46.44,46.37,46.43,10200.0,32.691,32.7333,32.684,32.7263,10200.0
2010-05-26 10:35:00,46.42,46.5,46.42,46.45,10100.0,32.7192,32.7756,32.7192,32.7404,10100.0
2010-05-26 10:40:00,46.47,46.49,46.43,46.44,6300.0,32.7545,32.7685,32.7263,32.7333,6300.0
2010-05-26 10:45:00,46.46,46.48,46.36,46.36,10500.0,32.7474,32.7615,32.6769,32.6769,10500.0
2010-05-26 10:50:00,46.37,46.4,46.34,46.34,6300.0,32.684,32.7051,32.6628,32.6628,6300.0
2010-05-26 10:55:00,46.35,46.35,46.3,46.34,7800.0,32.6699,32.6699,32.6346,32.6628,7800.0
2010-05-26 11:00:00,46.33,46.34,46.26,46.29,6800.0,32.6558,32.6628,32.6064,32.6276,6800.0
2010-05-26 11:05:00,46.28,46.34,46.28,46.33,7200.0,32.6205,32.6628,32.6205,32.6558,7200.0
2010-05-26 11:10:00,46.33,46.35,46.3,46.3,12100.0,32.6558,32.6699,32.6346,32.6346,12100.0
2010-05-26 11:15:00,46.31,46.32,46.3,46.3,15700.0,32.6417,32.6487,32.6346,32.6346,15700.0
2010-05-26 11:20:00,46.31,46.33,46.26,46.27,8800.0,32.6417,32.6558,32.6064,32.6135,8800.0
2010-05-26 11:25:00,46.27,46.29,46.23,46.24,25000.0,32.6135,32.6276,32.5853,32.5923,25000.0
2010-05-26 11:30:00,46.23,46.24,46.2,46.23,6600.0,32.5853,32.5923,32.5641,32.5853,6600.0
2010-05-26 11:35:00,46.22,46.29,46.2,46.27,8900.0,32.5782,32.6276,32.5641,32.6135,8900.0
2010-05-26 11:40:00,46.26,46.28,46.25,46.25,22900.0,32.6064,32.6205,32.5994,32.5994,22900.0
2010-05-26 11:45:00,46.25,46.25,46.13,46.19,10000.0,32.5994,32.5994,32.5148,32.5571,10000.0
2010-05-26 11:50:00,46.19,46.26,46.19,46.26,8000.0,32.5571,32.6064,32.5571,32.6064,8000.0
2010-05-26 11:55:00,46.27,46.3,46.25,46.28,8200.0,32.6135,32.6346,32.5994,32.6205,8200.0
2010-05-26 12:00:00,46.28,46.31,46.27,46.3,11000.0,32.6205,32.6417,32.6135,32.6346,11000.0
2010-05-26 12:05:00,46.3,46.37,46.3,46.34,21300.0,32.6346,32.684,32.6346,32.6628,21300.0
2010-05-26 12:10:00,46.35,46.36,46.31,46.35,14100.0,32.6699,32.6769,32.6417,32.6699,14100.0
2010-05-26 12:15:00,46.35,46.37,46.33,46.33,3700.0,32.6699,32.684,32.6558,32.6558,3700.0
2010-05-26 12:20:00,46.34,46.4,46.32,46.32,9300.0,32.6628,32.7051,32.6487,32.6487,9300.0
2010-05-26 12:25:00,46.31,46.33,46.28,46.28,5500.0,32.6417,32.6558,32.6205,32.6205,5500.0
2010-05-26 12:30:00,46.29,46.29,46.25,46.26,20800.0,32.6276,32.6276,32.5994,32.6064,20800.0
2010-05-26 12:35:00,46.27,46.31,46.25,46.29,12500.0,32.6135,32.6417,32.5994,32.6276,12500.0
2010-05-26 12:40:00,46.28,46.29,46.23,46.24,11200.0,32.6205,32.6276,32.5853,32.5923,11200.0
2010-05-26 12:45:00,46.23,46.29,46.22,46.22,8000.0,32.5853,32.6276,32.5782,32.5782,8000.0
2010-05-26 12:50:00,46.22,46.3,46.21,46.3,6900.0,32.5782,32.6346,32.5712,32.6346,6900.0
2010-05-26 12:55:00,46.29,46.29,46.25,46.28,13500.0,32.6276,32.6276,32.5994,32.6205,13500.0
2010-05-26 13:00:00,46.28,46.33,46.28,46.31,9900.0,32.6205,32.6558,32.6205,32.6417,9900.0
2010-05-26 13:05:00,46.33,46.37,46.31,46.34,14600.0,32.6558,32.684,32.6417,32.6628,14600.0
2010-05-26 13:10:00,46.35,46.35,46.26,46.27,11200.0,32.6699,32.6699,32.6064,32.6135,11200.0
2010-05-26 13:15:00,46.28,46.29,46.25,46.25,8400.0,32.6205,32.6276,32.5994,32.5994,8400.0
2010-05-26 13:20:00,46.26,46.31,46.26,46.31,3300.0,32.6064,32.6417,32.6064,32.6417,3300.0
2010-05-26 13:25:00,46.3,46.3,46.27,46.28,3500.0,32.6346,32.6346,32.6135,32.6205,3500.0
2010-05-26 13:30:00,46.27,46.28,46.26,46.28,4500.0,32.6135,32.6205,32.6064,32.6205,4500.0
2010-05-26 13:35:00,46.28,46.34,46.28,46.33,5700.0,32.6205,32.6628,32.6205,32.6558,5700.0
2010-05-26 13:40:00,46.33,46.39,46.33,46.37,6500.0,32.6558,32.6981,32.6558,32.684,6500.0
2010-05-26 13:45:00,46.37,46.39,46.33,46.35,5500.0,32.684,32.6981,32.6558,32.6699,5500.0
2010-05-26 13:50:00,46.36,46.37,46.31,46.31,6700.0,32.6769,32.684,32.6417,32.6417,6700.0
2010-05-26 13:55:00,46.31,46.35,46.28,46.28,6100.0,32.6417,32.6699,32.6205,32.6205,6100.0
2010-05-26 14:00:00,46.29,46.32,46.29,46.29,8600.0,32.6276,32.6487,32.6276,32.6276,8600.0
2010-05-26 14:05:00,46.29,46.33,46.29,46.3,14600.0,32.6276,32.6558,32.6276,32.6346,14600.0
2010-05-26 14:10:00,46.28,46.3,46.26,46.28,13900.0,32.6205,32.6346,32.6064,32.6205,13900.0
2010-05-26 14:15:00,46.26,46.32,46.26,46.3,10800.0,32.6064,32.6487,32.6064,32.6346,10800.0
2010-05-26 14:20:00,46.31,46.31,46.25,46.26,18100.0,32.6417,32.6417,32.5994,32.6064,18100.0
2010-05-26 14:25:00,46.27,46.29,46.26,46.29,14900.0,32.6135,32.6276,32.6064,32.6276,14900.0
2010-05-26 14:30:00,46.29,46.3,46.19,46.2,51200.0,32.6276,32.6346,32.5571,32.5641,51200.0
2010-05-26 14:35:00,46.2,46.25,46.16,46.24,27000.0,32.5641,32.5994,32.5359,32.5923,27000.0
2010-05-26 14:40:00,46.23,46.24,46.15,46.21,19600.0,32.5853,32.5923,32.5289,32.5712,19600.0
2010-05-26 14:45:00,46.21,46.21,46.11,46.18,15900.0,32.5712,32.5712,32.5007,32.55,15900.0
2010-05-26 14:50:00,46.17,46.18,46.13,46.16,10200.0,32.543,32.55,32.5148,32.5359,10200.0
2010-05-26 14:55:00,46.17,46.21,46.16,46.2,10600.0,32.543,32.5712,32.5359,32.5641,10600.0
2010-05-26 15:00:00,46.2,46.27,46.2,46.24,15500.0,32.5641,32.6135,32.5641,32.5923,15500.0
2010-05-26 15:05:00,46.24,46.25,46.2,46.2,17200.0,32.5923,32.5994,32.5641,32.5641,17200.0
2010-05-26 15:10:00,46.2,46.26,46.2,46.23,17600.0,32.5641,32.6064,32.5641,32.5853,17600.0
2010-05-26 15:15:00,46.25,46.25,46.15,46.17,20400.0,32.5994,32.5994,32.5289,32.543,20400.0
2010-05-26 15:20:00,46.18,46.22,46.11,46.11,15800.0,32.55,32.5782,32.5007,32.5007,15800.0
2010-05-26 15:25:00,46.11,46.13,45.92,45.95,19700.0,32.5007,32.5148,32.3668,32.3879,19700.0
2010-05-26 15:30:00,45.94,45.96,45.88,45.91,48100.0,32.3809,32.395,32.3386,32.3597,48100.0
2010-05-26 15:35:00,45.92,46.02,45.86,46.01,38600.0,32.3668,32.4373,32.3245,32.4302,38600.0
2010-05-26 15:40:00,46.01,46.1,46.01,46.09,43200.0,32.4302,32.4937,32.4302,32.4866,43200.0
2010-05-26 15:45:00,46.06,46.06,45.91,45.95,43500.0,32.4655,32.4655,32.3597,32.3879,43500.0
2010-05-26 15:50:00,45.95,46.01,45.93,45.95,35800.0,32.3879,32.4302,32.3738,32.3879,35800.0
2010-05-26 15:55:00,45.96,46.0,45.89,45.91,58100.0,32.395,32.4232,32.3456,32.3597,58100.0
2010-05-27 09:30:00,46.4,46.53,46.39,46.46,19800.0,32.7051,32.7967,32.6981,32.7474,19800.0
2010-05-27 09:35:00,46.46,46.55,46.35,46.38,28400.0,32.7474,32.8108,32.6699,32.691,28400.0
2010-05-27 09:40:00,46.41,46.6,46.41,46.6,23000.0,32.7122,32.8461,32.7122,32.8461,23000.0
2010-05-27 09:45:00,46.6,46.78,46.6,46.7,30500.0,32.8461,32.973,32.8461,32.9166,30500.0
2010-05-27 09:50:00,46.7,46.71,46.66,46.69,23100.0,32.9166,32.9236,32.8884,32.9095,23100.0
2010-05-27 09:55:00,46.67,46.72,46.57,46.57,8200.0,32.8954,32.9307,32.8249,32.8249,8200.0
2010-05-27 10:00:00,46.57,46.57,46.41,46.43,5400.0,32.8249,32.8249,32.7122,32.7263,5400.0
2010-05-27 10:05:00,46.45,46.53,46.45,46.51,19900.0,32.7404,32.7967,32.7404,32.7826,19900.0
2010-05-27 10:10:00,46.51,46.55,46.47,46.5,19100.0,32.7826,32.8108,32.7545,32.7756,19100.0
2010-05-27 10:15:00,46.5,46.51,46.45,46.49,18400.0,32.7756,32.7826,32.7404,32.7685,18400.0
2010-05-27 10:20:00,46.48,46.51,46.46,46.49,7000.0,32.7615,32.7826,32.7474,32.7685,7000.0
2010-05-27 10:25:00,46.5,46.57,46.48,46.56,20300.0,32.7756,32.8249,32.7615,32.8179,20300.0
2010-05-27 10:30:00,46.58,46.7,46.58,46.6,26100.0,32.832,32.9166,32.832,32.8461,26100.0
2010-05-27 10:35:00,46.58,46.58,46.46,46.48,7300.0,32.832,32.832,32.7474,32.7615,7300.0
2010-05-27 10:40:00,46.47,46.52,46.45,46.52,5200.0,32.7545,32.7897,32.7404,32.7897,5200.0
2010-05-27 10:45:00,46.51,46.55,46.51,46.53,8000.0,32.7826,32.8108,32.7826,32.7967,8000.0
2010-05-27 10:50:00,46.53,46.6,46.52,46.58,6300.0,32.7967,32.8461,32.7897,32.832,6300.0
2010-05-27 10:55:00,46.58,46.6,46.57,46.6,6400.0,32.832,32.8461,32.8249,32.8461,6400.0
2010-05-27 11:00:00,46.59,46.61,46.58,46.59,7800.0,32.839,32.8531,32.832,32.839,7800.0
2010-05-27 11:05:00,46.59,46.61,46.53,46.54,23200.0,32.839,32.8531,32.7967,32.8038,23200.0
2010-05-27 11:10:00,46.55,46.55,46.5,46.51,10300.0,32.8108,32.8108,32.7756,32.7826,10300.0
2010-05-27 11:15:00,46.52,46.58,46.52,46.55,20500.0,32.7897,32.832,32.7897,32.8108,20500.0
2010-05-27 11:20:00,46.56,46.62,46.56,46.6,15500.0,32.8179,32.8602,32.8179,32.8461,15500.0
2010-05-27 11:25:00,46.6,46.65,46.57,46.64,32700.0,32.8461,32.8813,32.8249,32.8743,32700.0
2010-05-27 11:30:00,46.64,46.66,46.57,46.59,6800.0,32.8743,32.8884,32.8249,32.839,6800.0
2010-05-27 11:35:00,46.58,46.63,46.52,46.53,20200.0,32.832,32.8672,32.7897,32.7967,20200.0
2010-05-27 11:40:00,46.51,46.57,46.5,46.56,9700.0,32.7826,32.8249,32.7756,32.8179,9700.0
2010-05-27 11:45:00,46.56,46.61,46.56,46.6,7600.0,32.8179,32.8531,32.8179,32.8461,7600.0
2010-05-27 11:50:00,46.59,46.68,46.59,46.67,23500.0,32.839,32.9025,32.839,32.8954,23500.0
2010-05-27 11:55:00,46.66,46.7,46.64,46.68,25700.0,32.8884,32.9166,32.8743,32.9025,25700.0
2010-05-27 12:00:00,46.68,46.69,46.63,46.66,13300.0,32.9025,32.9095,32.8672,32.8884,13300.0
2010-05-27 12:05:00,46.65,46.67,46.58,46.6,11300.0,32.8813,32.8954,32.832,32.8461,11300.0
2010-05-27 12:10:00,46.6,46.61,46.57,46.6,8900.0,32.8461,32.8531,32.8249,32.8461,8900.0
2010-05-27 12:15:00,46.6,46.61,46.57,46.59,7600.0,32.8461,32.8531,32.8249,32.839,7600.0
2010-05-27 12:20:00,46.59,46.59,46.54,46.57,20700.0,32.839,32.839,32.8038,32.8249,20700.0
2010-05-27 12:25:00,46.56,46.6,46.55,46.58,8900.0,32.8179,32.8461,32.8108,32.832,8900.0
2010-05-27 12:30:00,46.58,46.61,46.55,46.56,16800.0,32.832,32.8531,32.8108,32.8179,16800.0
2010-05-27 12:35:00,46.56,46.59,46.55,46.56,6200.0,32.8179,32.839,32.8108,32.8179,6200.0
2010-05-27 12:40:00,46.57,46.58,46.54,46.56,22300.0,32.8249,32.832,32.8038,32.8179,22300.0
2010-05-27 12:45:00,46.56,46.6,46.55,46.59,15600.0,32.8179,32.8461,32.8108,32.839,15600.0
2010-05-27 12:50:00,46.58,46.6,46.55,46.6,15300.0,32.832,32.8461,32.8108,32.8461,15300.0
2010-05-27 12:55:00,46.6,46.64,46.6,46.63,8700.0,32.8461,32.8743,32.8461,32.8672,8700.0
2010-05-27 13:00:00,46.62,46.63,46.58,46.61,13800.0,32.8602,32.8672,32.832,32.8531,13800.0
2010-05-27 13:05:00,46.61,46.62,46.56,46.57,16000.0,32.8531,32.8602,32.8179,32.8249,16000.0
2010-05-27 13:10:00,46.57,46.62,46.57,46.61,30400.0,32.8249,32.8602,32.8249,32.8531,30400.0
2010-05-27 13:15:00,46.61,46.66,46.59,46.6,21700.0,32.8531,32.8884,32.839,32.8461,21700.0
2010-05-27 13:20:00,46.61,46.67,46.6,46.65,7900.0,32.8531,32.8954,32.8461,32.8813,7900.0
2010-05-27 13:25:00,46.65,46.67,46.65,46.66,4600.0,32.8813,32.8954,32.8813,32.8884,4600.0
2010-05-27 13:30:00,46.65,46.68,46.65,46.68,9400.0,32.8813,32.9025,32.8813,32.9025,9400.0
2010-05-27 13:35:00,46.67,46.75,46.67,46.74,18000.0,32.8954,32.9518,32.8954,32.9448,18000.0
2010-05-27 13:40:00,46.75,46.78,46.74,46.77,21400.0,32.9518,32.973,32.9448,32.9659,21400.0
2010-05-27 13:45:00,46.76,46.77,46.74,46.74,9000.0,32.9589,32.9659,32.9448,32.9448,9000.0
2010-05-27 13:50:00,46.75,46.79,46.74,46.79,11300.0,32.9518,32.98,32.9448,32.98,11300.0
2010-05-27 13:55:00,46.78,46.79,46.76,46.78,11000.0,32.973,32.98,32.9589,32.973,11000.0
2010-05-27 14:00:00,46.8,46.82,46.79,46.81,3900.0,32.9871,33.0011,32.98,32.9941,3900.0
2010-05-27 14:05:00,46.81,46.9,46.81,46.87,22900.0,32.9941,33.0575,32.9941,33.0364,22900.0
2010-05-27 14:10:00,46.88,47.02,46.88,47.01,56400.0,33.0434,33.1421,33.0434,33.1351,56400.0
2010-05-27 14:15:00,47.01,47.02,46.99,47.01,13400.0,33.1351,33.1421,33.121,33.1351,13400.0
2010-05-27 14:20:00,47.0,47.06,47.0,47.04,27400.0,33.128,33.1703,33.128,33.1562,27400.0
2010-05-27 14:25:00,47.04,47.04,46.99,47.0,16900.0,33.1562,33.1562,33.121,33.128,16900.0
2010-05-27 14:30:00,47.01,47.03,46.98,47.03,24400.0,33.1351,33.1492,33.1139,33.1492,24400.0
2010-05-27 14:35:00,47.03,47.07,46.99,47.06,24600.0,33.1492,33.1774,33.121,33.1703,24600.0
2010-05-27 14:40:00,47.06,47.07,47.03,47.05,9600.0,33.1703,33.1774,33.1492,33.1633,9600.0
2010-05-27 14:45:00,47.04,47.06,47.02,47.04,12400.0,33.1562,33.1703,33.1421,33.1562,12400.0
2010-05-27 14:50:00,47.04,47.05,46.98,46.98,13300.0,33.1562,33.1633,33.1139,33.1139,13300.0
2010-05-27 14:55:00,46.98,47.11,46.97,47.1,51900.0,33.1139,33.2056,33.1069,33.1985,51900.0
2010-05-27 15:00:00,47.1,47.11,47.03,47.06,27800.0,33.1985,33.2056,33.1492,33.1703,27800.0
2010-05-27 15:05:00,47.07,47.09,47.06,47.09,36000.0,33.1774,33.1915,33.1703,33.1915,36000.0
2010-05-27 15:10:00,47.09,47.11,47.08,47.1,20400.0,33.1915,33.2056,33.1844,33.1985,20400.0
2010-05-27 15:15:00,47.1,47.16,47.1,47.13,24300.0,33.1985,33.2408,33.1985,33.2197,24300.0
2010-05-27 15:20:00,47.13,47.13,47.07,47.07,32500.0,33.2197,33.2197,33.1774,33.1774,32500.0
2010-05-27 15:25:00,47.07,47.14,47.05,47.13,30900.0,33.1774,33.2267,33.1633,33.2197,30900.0
2010-05-27 15:30:00,47.12,47.2,47.12,47.2,72000.0,33.2126,33.269,33.2126,33.269,72000.0
2010-05-27 15:35:00,47.2,47.23,47.13,47.15,37800.0,33.269,33.2901,33.2197,33.2337,37800.0
2010-05-27 15:40:00,47.15,47.21,47.15,47.19,26100.0,33.2337,33.276,33.2337,33.2619,26100.0
2010-05-27 15:45:00,47.18,47.19,47.15,47.17,35300.0,33.2549,33.2619,33.2337,33.2478,35300.0
2010-05-27 15:50:00,47.17,47.21,47.16,47.18,42500.0,33.2478,33.276,33.2408,33.2549,42500.0
2010-05-27 15:55:00,47.19,47.31,47.17,47.31,92200.0,33.2619,33.3465,33.2478,33.3465,92200.0
2010-05-28 09:30:00,47.18,47.23,47.13,47.16,30300.0,33.2549,33.2901,33.2197,33.2408,30300.0
2010-05-28 09:35:00,47.17,47.22,47.1,47.13,11900.0,33.2478,33.2831,33.1985,33.2197,11900.0
2010-05-28 09:40:00,47.14,47.14,46.95,46.99,13600.0,33.2267,33.2267,33.0928,33.121,13600.0
2010-05-28 09:45:00,47.01,47.05,46.98,47.05,14200.0,33.1351,33.1633,33.1139,33.1633,14200.0
2010-05-28 09:50:00,47.04,47.05,46.99,46.99,20700.0,33.1562,33.1633,33.121,33.121,20700.0
2010-05-28 09:55:00,47.0,47.08,46.96,47.07,22600.0,33.128,33.1844,33.0998,33.1774,22600.0
2010-05-28 10:00:00,47.07,47.08,46.98,47.02,22500.0,33.1774,33.1844,33.1139,33.1421,22500.0
2010-05-28 10:05:00,47.02,47.09,47.01,47.03,11700.0,33.1421,33.1915,33.1351,33.1492,11700.0
2010-05-28 10:10:00,47.02,47.05,46.96,46.97,12000.0,33.1421,33.1633,33.0998,33.1069,12000.0
2010-05-28 10:15:00,46.98,47.04,46.98,47.0,23800.0,33.1139,33.1562,33.1139,33.128,23800.0
2010-05-28 10:20:00,47.01,47.02,46.99,47.0,16600.0,33.1351,33.1421,33.121,33.128,16600.0
2010-05-28 10:25:00,47.0,47.03,46.99,46.99,27700.0,33.128,33.1492,33.121,33.121,27700.0
2010-05-28 10:30:00,46.99,47.09,46.99,47.09,16100.0,33.121,33.1915,33.121,33.1915,16100.0
2010-05-28 10:35:00,47.08,47.24,47.08,47.21,23700.0,33.1844,33.2972,33.1844,33.276,23700.0
2010-05-28 10:40:00,47.21,47.22,47.18,47.19,13500.0,33.276,33.2831,33.2549,33.2619,13500.0
2010-05-28 10:45:00,47.19,47.19,47.05,47.08,27500.0,33.2619,33.2619,33.1633,33.1844,27500.0
2010-05-28 10:50:00,47.08,47.08,47.01,47.01,17100.0,33.1844,33.1844,33.1351,33.1351,17100.0
2010-05-28 10:55:00,47.01,47.03,46.99,46.99,9200.0,33.1351,33.1492,33.121,33.121,9200.0
2010-05-28 11:00:00,47.0,47.04,47.0,47.01,14100.0,33.128,33.1562,33.128,33.1351,14100.0
2010-05-28 11:05:00,47.0,47.01,46.99,47.0,27500.0,33.128,33.1351,33.121,33.128,27500.0
2010-05-28 11:10:00,47.0,47.02,46.99,47.0,20900.0,33.128,33.1421,33.121,33.128,20900.0
2010-05-28 11:15:00,47.0,47.01,46.98,47.0,54600.0,33.128,33.1351,33.1139,33.128,54600.0
2010-05-28 11:20:00,47.0,47.05,47.0,47.04,23400.0,33.128,33.1633,33.128,33.1562,23400.0
2010-05-28 11:25:00,47.05,47.08,47.05,47.06,21800.0,33.1633,33.1844,33.1633,33.1703,21800.0
2010-05-28 11:30:00,47.07,47.08,46.99,46.99,26800.0,33.1774,33.1844,33.121,33.121,26800.0
2010-05-28 11:35:00,47.0,47.05,46.99,47.01,12800.0,33.128,33.1633,33.121,33.1351,12800.0
2010-05-28 11:40:00,47.01,47.06,46.99,47.05,6900.0,33.1351,33.1703,33.121,33.1633,6900.0
2010-05-28 11:45:00,47.05,47.07,47.02,47.05,13300.0,33.1633,33.1774,33.1421,33.1633,13300.0
2010-05-28 11:50:00,47.04,47.04,47.0,47.02,13900.0,33.1562,33.1562,33.128,33.1421,13900.0
2010-05-28 11:55:00,47.02,47.02,46.99,46.99,6900.0,33.1421,33.1421,33.121,33.121,6900.0
2010-05-28 12:00:00,47.0,47.04,46.99,47.0,16900.0,33.128,33.1562,33.121,33.128,16900.0
2010-05-28 12:05:00,46.99,47.04,46.99,47.04,13300.0,33.121,33.1562,33.121,33.1562,13300.0
2010-05-28 12:10:00,47.04,47.08,47.04,47.06,20900.0,33.1562,33.1844,33.1562,33.1703,20900.0
2010-05-28 12:15:00,47.06,47.09,47.04,47.04,11100.0,33.1703,33.1915,33.1562,33.1562,11100.0
2010-05-28 12:20:00,47.05,47.13,47.05,47.13,11600.0,33.1633,33.2197,33.1633,33.2197,11600.0
2010-05-28 12:25:00,47.13,47.13,47.07,47.11,14700.0,33.2197,33.2197,33.1774,33.2056,14700.0
2010-05-28 12:30:00,47.11,47.14,47.11,47.11,11400.0,33.2056,33.2267,33.2056,33.2056,11400.0
2010-05-28 12:35:00,47.11,47.12,46.95,46.95,64500.0,33.2056,33.2126,33.0928,33.0928,64500.0
2010-05-28 12:40:00,46.95,47.06,46.92,47.0,122600.0,33.0928,33.1703,33.0716,33.128,122600.0
2010-05-28 12:45:00,47.0,47.08,46.96,47.06,68200.0,33.128,33.1844,33.0998,33.1703,68200.0
2010-05-28 12:50:00,47.08,47.16,47.05,47.16,28200.0,33.1844,33.2408,33.1633,33.2408,28200.0
2010-05-28 12:55:00,47.17,47.19,47.16,47.19,22300.0,33.2478,33.2619,33.2408,33.2619,22300.0
2010-05-28 13:00:00,47.19,47.25,47.17,47.19,15300.0,33.2619,33.3042,33.2478,33.2619,15300.0
2010-05-28 13:05:00,47.17,47.21,47.12,47.14,17200.0,33.2478,33.276,33.2126,33.2267,17200.0
2010-05-28 13:10:00,47.13,47.22,47.1,47.18,14300.0,33.2197,33.2831,33.1985,33.2549,14300.0
2010-05-28 13:15:00,47.18,47.28,47.17,47.25,21400.0,33.2549,33.3254,33.2478,33.3042,21400.0
2010-05-28 13:20:00,47.24,47.25,47.15,47.18,9800.0,33.2972,33.3042,33.2337,33.2549,9800.0
2010-05-28 13:25:00,47.19,47.22,47.14,47.2,9600.0,33.2619,33.2831,33.2267,33.269,9600.0
2010-05-28 13:30:00,47.21,47.23,47.16,47.18,35400.0,33.276,33.2901,33.2408,33.2549,35400.0
2010-05-28 13:35:00,47.17,47.21,47.16,47.2,17600.0,33.2478,33.276,33.2408,33.269,17600.0
2010-05-28 13:40:00,47.2,47.22,47.15,47.17,11300.0,33.269,33.2831,33.2337,33.2478,11300.0
2010-05-28 13:45:00,47.16,47.17,47.09,47.12,25900.0,33.2408,33.2478,33.1915,33.2126,25900.0
2010-05-28 13:50:00,47.13,47.18,47.11,47.13,27600.0,33.2197,33.2549,33.2056,33.2197,27600.0
2010-05-28 13:55:00,47.13,47.14,47.1,47.13,24500.0,33.2197,33.2267,33.1985,33.2197,24500.0
2010-05-28 14:00:00,47.11,47.14,47.06,47.09,28100.0,33.2056,33.2267,33.1703,33.1915,28100.0
2010-05-28 14:05:00,47.09,47.13,47.04,47.1,25500.0,33.1915,33.2197,33.1562,33.1985,25500.0
2010-05-28 14:10:00,47.11,47.15,47.08,47.12,13300.0,33.2056,33.2337,33.1844,33.2126,13300.0
2010-05-28 14:15:00,47.11,47.18,47.11,47.17,11900.0,33.2056,33.2549,33.2056,33.2478,11900.0
2010-05-28 14:20:00,47.17,47.18,47.09,47.14,13600.0,33.2478,33.2549,33.1915,33.2267,13600.0
2010-05-28 14:25:00,47.14,47.2,47.13,47.18,14500.0,33.2267,33.269,33.2197,33.2549,14500.0
2010-05-28 14:30:00,47.19,47.19,47.16,47.18,11100.0,33.2619,33.2619,33.2408,33.2549,11100.0
2010-05-28 14:35:00,47.19,47.22,47.14,47.15,34000.0,33.2619,33.2831,33.2267,33.2337,34000.0
2010-05-28 14:40:00,47.16,47.16,47.11,47.14,10900.0,33.2408,33.2408,33.2056,33.2267,10900.0
2010-05-28 14:45:00,47.15,47.18,47.13,47.17,95400.0,33.2337,33.2549,33.2197,33.2478,95400.0
2010-05-28 14:50:00,47.17,47.18,47.14,47.15,46600.0,33.2478,33.2549,33.2267,33.2337,46600.0
2010-05-28 14:55:00,47.15,47.16,47.06,47.07,13700.0,33.2337,33.2408,33.1703,33.1774,13700.0
2010-05-28 15:00:00,47.08,47.1,47.05,47.05,13700.0,33.1844,33.1985,33.1633,33.1633,13700.0
2010-05-28 15:05:00,47.05,47.1,47.02,47.02,14900.0,33.1633,33.1985,33.1421,33.1421,14900.0
2010-05-28 15:10:00,47.02,47.11,47.02,47.07,9100.0,33.1421,33.2056,33.1421,33.1774,9100.0
2010-05-28 15:15:00,47.07,47.14,47.05,47.12,11200.0,33.1774,33.2267,33.1633,33.2126,11200.0
2010-05-28 15:20:00,47.12,47.16,47.08,47.13,34300.0,33.2126,33.2408,33.1844,33.2197,34300.0
2010-05-28 15:25:00,47.12,47.15,47.1,47.11,16900.0,33.2126,33.2337,33.1985,33.2056,16900.0
2010-05-28 15:30:00,47.11,47.17,47.11,47.12,23400.0,33.2056,33.2478,33.2056,33.2126,23400.0
2010-05-28 15:35:00,47.13,47.15,47.1,47.11,21900.0,33.2197,33.2337,33.1985,33.2056,21900.0
2010-05-28 15:40:00,47.1,47.13,47.07,47.12,24100.0,33.1985,33.2197,33.1774,33.2126,24100.0
2010-05-28 15:45:00,47.11,47.12,46.94,47.02,111900.0,33.2056,33.2126,33.0857,33.1421,111900.0
2010-05-28 15:50:00,47.01,47.07,46.97,47.04,50800.0,33.1351,33.1774,33.1069,33.1562,50800.0
2010-05-28 15:55:00,47.05,47.07,46.82,46.84,91300.0,33.1633,33.1774,33.0011,33.0152,91300.0
2010-06-01 09:30:00,46.55,46.55,46.24,46.42,353000.0,32.8108,32.8108,32.5923,32.7192,353000.0
2010-06-01 09:35:00,46.43,46.54,46.38,46.53,16700.0,32.7263,32.8038,32.691,32.7967,16700.0
2010-06-01 09:40:00,46.56,46.74,46.55,46.74,13100.0,32.8179,32.9448,32.8108,32.9448,13100.0
2010-06-01 09:45:00,46.72,46.92,46.7,46.88,14200.0,32.9307,33.0716,32.9166,33.0434,14200.0
2010-06-01 09:50:00,46.91,47.04,46.87,47.04,52400.0,33.0646,33.1562,33.0364,33.1562,52400.0
2010-06-01 09:55:00,47.06,47.21,47.0,47.21,26900.0,33.1703,33.276,33.128,33.276,26900.0
2010-06-01 10:00:00,47.21,47.45,47.18,47.41,33900.0,33.276,33.4452,33.2549,33.417,33900.0
2010-06-01 10:05:00,47.42,47.44,47.3,47.35,46000.0,33.4241,33.4382,33.3395,33.3747,46000.0
2010-06-01 10:10:00,47.36,47.42,47.32,47.36,18400.0,33.3818,33.4241,33.3536,33.3818,18400.0
2010-06-01 10:15:00,47.36,47.42,47.36,47.4,14100.0,33.3818,33.4241,33.3818,33.41,14100.0
2010-06-01 10:20:00,47.42,47.58,47.41,47.55,44900.0,33.4241,33.5368,33.417,33.5157,44900.0
2010-06-01 10:25:00,47.56,47.67,47.55,47.64,43800.0,33.5227,33.6003,33.5157,33.5791,43800.0
2010-06-01 10:30:00,47.64,47.71,47.57,47.66,20200.0,33.5791,33.6285,33.5298,33.5932,20200.0
2010-06-01 10:35:00,47.64,47.67,47.58,47.6,8600.0,33.5791,33.6003,33.5368,33.5509,8600.0
2010-06-01 10:40:00,47.6,47.67,47.57,47.64,18800.0,33.5509,33.6003,33.5298,33.5791,18800.0
2010-06-01 10:45:00,47.65,47.75,47.64,47.74,32000.0,33.5862,33.6567,33.5791,33.6496,32000.0
2010-06-01 10:50:00,47.74,47.78,47.68,47.69,15100.0,33.6496,33.6778,33.6073,33.6144,15100.0
2010-06-01 10:55:00,47.67,47.76,47.66,47.72,11300.0,33.6003,33.6637,33.5932,33.6355,11300.0
2010-06-01 11:00:00,47.71,47.73,47.68,47.71,12800.0,33.6285,33.6426,33.6073,33.6285,12800.0
2010-06-01 11:05:00,47.7,47.74,47.68,47.72,19000.0,33.6214,33.6496,33.6073,33.6355,19000.0
2010-06-01 11:10:00,47.72,47.75,47.68,47.68,15200.0,33.6355,33.6567,33.6073,33.6073,15200.0
2010-06-01 11:15:00,47.68,47.7,47.62,47.67,19800.0,33.6073,33.6214,33.565,33.6003,19800.0
2010-06-01 11:20:00,47.65,47.68,47.59,47.64,19800.0,33.5862,33.6073,33.5439,33.5791,19800.0
2010-06-01 11:25:00,47.64,47.7,47.64,47.65,14400.0,33.5791,33.6214,33.5791,33.5862,14400.0
2010-06-01 11:30:00,47.67,47.7,47.66,47.67,13300.0,33.6003,33.6214,33.5932,33.6003,13300.0
2010-06-01 11:35:00,47.67,47.71,47.65,47.69,17400.0,33.6003,33.6285,33.5862,33.6144,17400.0
2010-06-01 11:40:00,47.7,47.78,47.69,47.73,24000.0,33.6214,33.6778,33.6144,33.6426,24000.0
2010-06-01 11:45:00,47.73,47.77,47.7,47.77,24400.0,33.6426,33.6708,33.6214,33.6708,24400.0
2010-06-01 11:50:00,47.78,47.79,47.74,47.77,12800.0,33.6778,33.6849,33.6496,33.6708,12800.0
2010-06-01 11:55:00,47.76,47.79,47.74,47.77,31400.0,33.6637,33.6849,33.6496,33.6708,31400.0
2010-06-01 12:00:00,47.76,47.85,47.76,47.85,32300.0,33.6637,33.7271,33.6637,33.7271,32300.0
2010-06-01 12:05:00,47.85,47.9,47.8,47.86,27200.0,33.7271,33.7624,33.6919,33.7342,27200.0
2010-06-01 12:10:00,47.85,47.89,47.81,47.83,13800.0,33.7271,33.7553,33.699,33.713,13800.0
2010-06-01 12:15:00,47.83,47.85,47.75,47.79,14400.0,33.713,33.7271,33.6567,33.6849,14400.0
2010-06-01 12:20:00,47.79,47.87,47.79,47.85,17500.0,33.6849,33.7412,33.6849,33.7271,17500.0
2010-06-01 12:25:00,47.85,47.91,47.84,47.88,13000.0,33.7271,33.7694,33.7201,33.7483,13000.0
2010-06-01 12:30:00,47.88,47.9,47.86,47.9,17900.0,33.7483,33.7624,33.7342,33.7624,17900.0
2010-06-01 12:35:00,47.9,47.92,47.86,47.89,13500.0,33.7624,33.7765,33.7342,33.7553,13500.0
2010-06-01 12:40:00,47.89,47.91,47.87,47.89,13900.0,33.7553,33.7694,33.7412,33.7553,13900.0
2010-06-01 12:45:00,47.88,47.91,47.87,47.89,12900.0,33.7483,33.7694,33.7412,33.7553,12900.0
2010-06-01 12:50:00,47.9,47.91,47.87,47.91,13900.0,33.7624,33.7694,33.7412,33.7694,13900.0
2010-06-01 12:55:00,47.91,47.93,47.89,47.91,36700.0,33.7694,33.7835,33.7553,33.7694,36700.0
2010-06-01 13:00:00,47.91,47.98,47.91,47.98,26800.0,33.7694,33.8188,33.7694,33.8188,26800.0
2010-06-01 13:05:00,47.98,48.06,47.97,48.06,28300.0,33.8188,33.8752,33.8117,33.8752,28300.0
2010-06-01 13:10:00,48.06,48.17,48.04,48.15,38500.0,33.8752,33.9527,33.8611,33.9386,38500.0
2010-06-01 13:15:00,48.16,48.25,48.16,48.23,28600.0,33.9456,34.0091,33.9456,33.995,28600.0
2010-06-01 13:20:00,48.24,48.28,48.21,48.25,34100.0,34.002,34.0302,33.9809,34.0091,34100.0
2010-06-01 13:25:00,48.25,48.33,48.24,48.31,36500.0,34.0091,34.0655,34.002,34.0514,36500.0
2010-06-01 13:30:00,48.31,48.37,48.26,48.32,37400.0,34.0514,34.0937,34.0161,34.0584,37400.0
2010-06-01 13:35:00,48.31,48.34,48.23,48.32,25200.0,34.0514,34.0725,33.995,34.0584,25200.0
2010-06-01 13:40:00,48.32,48.35,48.28,48.3,20000.0,34.0584,34.0796,34.0302,34.0443,20000.0
2010-06-01 13:45:00,48.32,48.39,48.32,48.39,48700.0,34.0584,34.1078,34.0584,34.1078,48700.0
2010-06-01 13:50:00,48.4,48.4,48.31,48.36,24700.0,34.1148,34.1148,34.0514,34.0866,24700.0
2010-06-01 13:55:00,48.36,48.4,48.31,48.37,30500.0,34.0866,34.1148,34.0514,34.0937,30500.0
2010-06-01 14:00:00,48.37,48.37,48.21,48.21,48100.0,34.0937,34.0937,33.9809,33.9809,48100.0
2010-06-01 14:05:00,48.22,48.28,48.08,48.13,49200.0,33.9879,34.0302,33.8893,33.9245,49200.0
2010-06-01 14:10:00,48.15,48.23,48.14,48.21,26300.0,33.9386,33.995,33.9316,33.9809,26300.0
2010-06-01 14:15:00,48.21,48.27,48.19,48.26,38700.0,33.9809,34.0232,33.9668,34.0161,38700.0
2010-06-01 14:20:00,48.26,48.38,48.24,48.38,22500.0,34.0161,34.1007,34.002,34.1007,22500.0
2010-06-01 14:25:00,48.37,48.38,48.32,48.35,24500.0,34.0937,34.1007,34.0584,34.0796,24500.0
2010-06-01 14:30:00,48.35,48.42,48.34,48.37,48000.0,34.0796,34.1289,34.0725,34.0937,48000.0
2010-06-01 14:35:00,48.37,48.43,48.33,48.35,27000.0,34.0937,34.136,34.0655,34.0796,27000.0
2010-06-01 14:40:00,48.35,48.39,48.32,48.38,25700.0,34.0796,34.1078,34.0584,34.1007,25700.0
2010-06-01 14:45:00,48.38,48.5,48.38,48.48,41900.0,34.1007,34.1853,34.1007,34.1712,41900.0
2010-06-01 14:50:00,48.49,48.49,48.39,48.4,30500.0,34.1783,34.1783,34.1078,34.1148,30500.0
2010-06-01 14:55:00,48.4,48.49,48.37,48.46,43100.0,34.1148,34.1783,34.0937,34.1571,43100.0
2010-06-01 15:00:00,48.47,48.48,48.38,48.42,36200.0,34.1642,34.1712,34.1007,34.1289,36200.0
2010-06-01 15:05:00,48.42,48.44,48.35,48.37,34300.0,34.1289,34.143,34.0796,34.0937,34300.0
2010-06-01 15:10:00,48.37,48.48,48.33,48.47,44900.0,34.0937,34.1712,34.0655,34.1642,44900.0
2010-06-01 15:15:00,48.47,48.61,48.44,48.56,106900.0,34.1642,34.2628,34.143,34.2276,106900.0
2010-06-01 15:20:00,48.56,48.58,48.38,48.44,113000.0,34.2276,34.2417,34.1007,34.143,113000.0
2010-06-01 15:25:00,48.44,48.55,48.4,48.55,79400.0,34.143,34.2205,34.1148,34.2205,79400.0
2010-06-01 15:30:00,48.53,48.54,48.44,48.52,84900.0,34.2064,34.2135,34.143,34.1994,84900.0
2010-06-01 15:35:00,48.51,48.56,48.44,48.46,85400.0,34.1923,34.2276,34.143,34.1571,85400.0
2010-06-01 15:40:00,48.44,48.46,48.36,48.38,77800.0,34.143,34.1571,34.0866,34.1007,77800.0
2010-06-01 15:45:00,48.38,48.39,48.18,48.22,111900.0,34.1007,34.1078,33.9597,33.9879,111900.0
2010-06-01 15:50:00,48.21,48.22,48.08,48.08,107900.0,33.9809,33.9879,33.8893,33.8893,107900.0
2010-06-01 15:55:00,48.08,48.12,47.97,48.0,202700.0,33.8893,33.9175,33.8117,33.8329,202700.0
2010-06-02 09:30:00,48.13,48.43,48.09,48.22,45300.0,33.9245,34.136,33.8963,33.9879,45300.0
2010-06-02 09:35:00,48.2,48.31,48.17,48.24,24700.0,33.9738,34.0514,33.9527,34.002,24700.0
2010-06-02 09:40:00,48.23,48.3,48.17,48.17,28400.0,33.995,34.0443,33.9527,33.9527,28400.0
2010-06-02 09:45:00,48.16,48.24,48.08,48.15,31200.0,33.9456,34.002,33.8893,33.9386,31200.0
2010-06-02 09:50:00,48.13,48.16,48.0,48.1,23900.0,33.9245,33.9456,33.8329,33.9034,23900.0
2010-06-02 09:55:00,48.08,48.2,48.08,48.19,21900.0,33.8893,33.9738,33.8893,33.9668,21900.0
2010-06-02 10:00:00,48.19,48.3,48.14,48.24,55300.0,33.9668,34.0443,33.9316,34.002,55300.0
2010-06-02 10:05:00,48.22,48.24,48.13,48.14,17900.0,33.9879,34.002,33.9245,33.9316,17900.0
2010-06-02 10:10:00,48.14,48.21,48.13,48.19,14300.0,33.9316,33.9809,33.9245,33.9668,14300.0
2010-06-02 10:15:00,48.18,48.25,48.15,48.21,15000.0,33.9597,34.0091,33.9386,33.9809,15000.0
2010-06-02 10:20:00,48.21,48.22,48.1,48.12,21300.0,33.9809,33.9879,33.9034,33.9175,21300.0
2010-06-02 10:25:00,48.12,48.13,48.01,48.05,24400.0,33.9175,33.9245,33.8399,33.8681,24400.0
2010-06-02 10:30:00,48.02,48.04,47.97,47.98,16900.0,33.847,33.8611,33.8117,33.8188,16900.0
2010-06-02 10:35:00,47.99,48.06,47.97,47.98,10700.0,33.8258,33.8752,33.8117,33.8188,10700.0
2010-06-02 10:40:00,47.97,48.0,47.92,47.93,14400.0,33.8117,33.8329,33.7765,33.7835,14400.0
2010-06-02 10:45:00,47.92,47.93,47.86,47.9,11400.0,33.7765,33.7835,33.7342,33.7624,11400.0
2010-06-02 10:50:00,47.91,47.92,47.87,47.91,10100.0,33.7694,33.7765,33.7412,33.7694,10100.0
2010-06-02 10:55:00,47.91,47.99,47.9,47.98,7100.0,33.7694,33.8258,33.7624,33.8188,7100.0
2010-06-02 11:00:00,47.99,48.05,47.96,48.03,15300.0,33.8258,33.8681,33.8047,33.854,15300.0
2010-06-02 11:05:00,48.04,48.05,47.97,48.0,34800.0,33.8611,33.8681,33.8117,33.8329,34800.0
2010-06-02 11:10:00,48.0,48.01,47.96,47.97,12200.0,33.8329,33.8399,33.8047,33.8117,12200.0
2010-06-02 11:15:00,47.98,48.04,47.98,47.99,9400.0,33.8188,33.8611,33.8188,33.8258,9400.0
2010-06-02 11:20:00,48.0,48.03,47.98,48.03,10100.0,33.8329,33.854,33.8188,33.854,10100.0
2010-06-02 11:25:00,48.02,48.04,47.97,48.0,9600.0,33.847,33.8611,33.8117,33.8329,9600.0
2010-06-02 11:30:00,48.0,48.05,47.98,48.02,12100.0,33.8329,33.8681,33.8188,33.847,12100.0
2010-06-02 11:35:00,48.04,48.07,48.03,48.05,10400.0,33.8611,33.8822,33.854,33.8681,10400.0
2010-06-02 11:40:00,48.05,48.12,48.05,48.11,16200.0,33.8681,33.9175,33.8681,33.9104,16200.0
2010-06-02 11:45:00,48.11,48.12,48.06,48.07,10000.0,33.9104,33.9175,33.8752,33.8822,10000.0
2010-06-02 11:50:00,48.08,48.21,48.07,48.15,41800.0,33.8893,33.9809,33.8822,33.9386,41800.0
2010-06-02 11:55:00,48.15,48.22,48.13,48.2,8800.0,33.9386,33.9879,33.9245,33.9738,8800.0
2010-06-02 12:00:00,48.19,48.25,48.19,48.25,5900.0,33.9668,34.0091,33.9668,34.0091,5900.0
2010-06-02 12:05:00,48.24,48.28,48.24,48.26,9600.0,34.002,34.0302,34.002,34.0161,9600.0
2010-06-02 12:10:00,48.25,48.25,48.2,48.21,6500.0,34.0091,34.0091,33.9738,33.9809,6500.0
2010-06-02 12:15:00,48.2,48.2,48.17,48.18,6400.0,33.9738,33.9738,33.9527,33.9597,6400.0
2010-06-02 12:20:00,48.18,48.21,48.17,48.2,5100.0,33.9597,33.9809,33.9527,33.9738,5100.0
2010-06-02 12:25:00,48.2,48.24,48.19,48.23,12000.0,33.9738,34.002,33.9668,33.995,12000.0
2010-06-02 12:30:00,48.24,48.24,48.21,48.22,6200.0,34.002,34.002,33.9809,33.9879,6200.0
2010-06-02 12:35:00,48.22,48.22,48.17,48.17,5500.0,33.9879,33.9879,33.9527,33.9527,5500.0
2010-06-02 12:40:00,48.18,48.21,48.18,48.21,6500.0,33.9597,33.9809,33.9597,33.9809,6500.0
2010-06-02 12:45:00,48.21,48.24,48.2,48.23,8500.0,33.9809,34.002,33.9738,33.995,8500.0
2010-06-02 12:50:00,48.22,48.24,48.21,48.22,5700.0,33.9879,34.002,33.9809,33.9879,5700.0
2010-06-02 12:55:00,48.22,48.25,48.19,48.22,9300.0,33.9879,34.0091,33.9668,33.9879,9300.0
2010-06-02 13:00:00,48.22,48.25,48.21,48.24,8200.0,33.9879,34.0091,33.9809,34.002,8200.0
2010-06-02 13:05:00,48.24,48.24,48.17,48.18,15800.0,34.002,34.002,33.9527,33.9597,15800.0
2010-06-02 13:10:00,48.2,48.23,48.18,48.22,7100.0,33.9738,33.995,33.9597,33.9879,7100.0
2010-06-02 13:15:00,48.21,48.22,48.2,48.22,7000.0,33.9809,33.9879,33.9738,33.9879,7000.0
2010-06-02 13:20:00,48.22,48.26,48.21,48.22,6900.0,33.9879,34.0161,33.9809,33.9879,6900.0
2010-06-02 13:25:00,48.22,48.24,48.21,48.24,17000.0,33.9879,34.002,33.9809,34.002,17000.0
2010-06-02 13:30:00,48.25,48.3,48.25,48.28,11300.0,34.0091,34.0443,34.0091,34.0302,11300.0
2010-06-02 13:35:00,48.27,48.29,48.23,48.23,9900.0,34.0232,34.0373,33.995,33.995,9900.0
2010-06-02 13:40:00,48.24,48.26,48.24,48.25,8000.0,34.002,34.0161,34.002,34.0091,8000.0
2010-06-02 13:45:00,48.25,48.25,48.2,48.2,12300.0,34.0091,34.0091,33.9738,33.9738,12300.0
2010-06-02 13:50:00,48.2,48.21,48.19,48.2,6900.0,33.9738,33.9809,33.9668,33.9738,6900.0
2010-06-02 13:55:00,48.19,48.21,48.19,48.2,9500.0,33.9668,33.9809,33.9668,33.9738,9500.0
2010-06-02 14:00:00,48.2,48.21,48.15,48.16,12300.0,33.9738,33.9809,33.9386,33.9456,12300.0
2010-06-02 14:05:00,48.18,48.22,48.16,48.21,6800.0,33.9597,33.9879,33.9456,33.9809,6800.0
2010-06-02 14:10:00,48.2,48.24,48.17,48.24,6200.0,33.9738,34.002,33.9527,34.002,6200.0
2010-06-02 14:15:00,48.22,48.24,48.17,48.17,8800.0,33.9879,34.002,33.9527,33.9527,8800.0
2010-06-02 14:20:00,48.17,48.21,48.15,48.18,9600.0,33.9527,33.9809,33.9386,33.9597,9600.0
2010-06-02 14:25:00,48.17,48.21,48.15,48.17,11700.0,33.9527,33.9809,33.9386,33.9527,11700.0
2010-06-02 14:30:00,48.18,48.23,48.18,48.2,7700.0,33.9597,33.995,33.9597,33.9738,7700.0
2010-06-02 14:35:00,48.19,48.24,48.19,48.23,8400.0,33.9668,34.002,33.9668,33.995,8400.0
2010-06-02 14:40:00,48.24,48.33,48.24,48.31,10500.0,34.002,34.0655,34.002,34.0514,10500.0
2010-06-02 14:45:00,48.32,48.37,48.32,48.33,15200.0,34.0584,34.0937,34.0584,34.0655,15200.0
2010-06-02 14:50:00,48.34,48.38,48.3,48.32,34400.0,34.0725,34.1007,34.0443,34.0584,34400.0
2010-06-02 14:55:00,48.32,48.37,48.27,48.31,36200.0,34.0584,34.0937,34.0232,34.0514,36200.0
2010-06-02 15:00:00,48.31,48.37,48.31,48.34,17900.0,34.0514,34.0937,34.0514,34.0725,17900.0
2010-06-02 15:05:00,48.33,48.39,48.3,48.36,41300.0,34.0655,34.1078,34.0443,34.0866,41300.0
2010-06-02 15:10:00,48.35,48.4,48.33,48.4,19600.0,34.0796,34.1148,34.0655,34.1148,19600.0
2010-06-02 15:15:00,48.4,48.4,48.34,48.36,24100.0,34.1148,34.1148,34.0725,34.0866,24100.0
2010-06-02 15:20:00,48.35,48.44,48.35,48.36,52400.0,34.0796,34.143,34.0796,34.0866,52400.0
2010-06-02 15:25:00,48.37,48.44,48.35,48.42,30600.0,34.0937,34.143,34.0796,34.1289,30600.0
2010-06-02 15:30:00,48.42,48.45,48.34,48.35,64400.0,34.1289,34.1501,34.0725,34.0796,64400.0
2010-06-02 15:35:00,48.35,48.43,48.34,48.42,31300.0,34.0796,34.136,34.0725,34.1289,31300.0
2010-06-02 15:40:00,48.42,48.45,48.41,48.45,30200.0,34.1289,34.1501,34.1219,34.1501,30200.0
2010-06-02 15:45:00,48.45,48.48,48.39,48.44,61900.0,34.1501,34.1712,34.1078,34.143,61900.0
2010-06-02 15:50:00,48.44,48.55,48.44,48.53,73400.0,34.143,34.2205,34.143,34.2064,73400.0
2010-06-02 15:55:00,48.53,48.69,48.53,48.65,88300.0,34.2064,34.3192,34.2064,34.291,88300.0
2010-06-03 09:30:00,48.75,48.86,48.7,48.73,33900.0,34.3615,34.439,34.3263,34.3474,33900.0
2010-06-03 09:35:00,48.74,48.93,48.74,48.91,35200.0,34.3545,34.4884,34.3545,34.4743,35200.0
2010-06-03 09:40:00,48.93,48.96,48.85,48.95,16800.0,34.4884,34.5095,34.432,34.5025,16800.0
2010-06-03 09:45:00,48.95,49.0,48.9,48.97,29000.0,34.5025,34.5377,34.4672,34.5166,29000.0
2010-06-03 09:50:00,48.95,49.03,48.91,48.93,31700.0,34.5025,34.5589,34.4743,34.4884,31700.0
2010-06-03 09:55:00,48.92,49.02,48.87,49.0,12100.0,34.4813,34.5518,34.4461,34.5377,12100.0
2010-06-03 10:00:00,49.0,49.0,48.91,48.93,17000.0,34.5377,34.5377,34.4743,34.4884,17000.0
2010-06-03 10:05:00,48.94,49.0,48.94,48.99,12200.0,34.4954,34.5377,34.4954,34.5307,12200.0
2010-06-03 10:10:00,48.99,49.07,48.94,48.99,35100.0,34.5307,34.5871,34.4954,34.5307,35100.0
2010-06-03 10:15:00,48.99,49.01,48.94,48.97,49100.0,34.5307,34.5448,34.4954,34.5166,49100.0
2010-06-03 10:20:00,48.97,49.06,48.96,48.99,23700.0,34.5166,34.58,34.5095,34.5307,23700.0
2010-06-03 10:25:00,49.0,49.08,49.0,49.05,13900.0,34.5377,34.5941,34.5377,34.573,13900.0
2010-06-03 10:30:00,49.04,49.14,49.01,49.14,21600.0,34.5659,34.6364,34.5448,34.6364,21600.0
2010-06-03 10:35:00,49.14,49.24,49.11,49.15,46600.0,34.6364,34.7069,34.6153,34.6435,46600.0
2010-06-03 10:40:00,49.16,49.21,49.13,49.16,17400.0,34.6505,34.6857,34.6294,34.6505,17400.0
2010-06-03 10:45:00,49.15,49.24,49.15,49.24,25800.0,34.6435,34.7069,34.6435,34.7069,25800.0
2010-06-03 10:50:00,49.25,49.29,49.2,49.25,32300.0,34.7139,34.7421,34.6787,34.7139,32300.0
2010-06-03 10:55:00,49.25,49.26,49.2,49.24,18500.0,34.7139,34.721,34.6787,34.7069,18500.0
2010-06-03 11:00:00,49.23,49.25,49.18,49.18,13800.0,34.6998,34.7139,34.6646,34.6646,13800.0
2010-06-03 11:05:00,49.19,49.21,49.16,49.19,10600.0,34.6716,34.6857,34.6505,34.6716,10600.0
2010-06-03 11:10:00,49.19,49.31,49.18,49.31,31100.0,34.6716,34.7562,34.6646,34.7562,31100.0
2010-06-03 11:15:00,49.31,49.32,49.28,49.31,23700.0,34.7562,34.7633,34.7351,34.7562,23700.0
2010-06-03 11:20:00,49.32,49.39,49.32,49.36,21900.0,34.7633,34.8126,34.7633,34.7915,21900.0
2010-06-03 11:25:00,49.37,49.39,49.3,49.31,34000.0,34.7985,34.8126,34.7492,34.7562,34000.0
2010-06-03 11:30:00,49.31,49.41,49.29,49.41,28000.0,34.7562,34.8267,34.7421,34.8267,28000.0
2010-06-03 11:35:00,49.42,49.54,49.4,49.54,65200.0,34.8338,34.9183,34.8197,34.9183,65200.0
2010-06-03 11:40:00,49.53,49.59,49.5,49.58,34700.0,34.9113,34.9536,34.8902,34.9465,34700.0
2010-06-03 11:45:00,49.58,49.6,49.57,49.57,21900.0,34.9465,34.9606,34.9395,34.9395,21900.0
2010-06-03 11:50:00,49.58,49.59,49.43,49.46,12300.0,34.9465,34.9536,34.8408,34.862,12300.0
2010-06-03 11:55:00,49.45,49.45,49.39,49.44,10000.0,34.8549,34.8549,34.8126,34.8479,10000.0
2010-06-03 12:00:00,49.45,49.47,49.41,49.42,11800.0,34.8549,34.869,34.8267,34.8338,11800.0
2010-06-03 12:05:00,49.41,49.41,49.26,49.29,42700.0,34.8267,34.8267,34.721,34.7421,42700.0
2010-06-03 12:10:00,49.28,49.35,49.23,49.35,18800.0,34.7351,34.7844,34.6998,34.7844,18800.0
2010-06-03 12:15:00,49.34,49.5,49.33,49.49,50000.0,34.7774,34.8902,34.7703,34.8831,50000.0
2010-06-03 12:20:00,49.48,49.5,49.36,49.4,38400.0,34.8761,34.8902,34.7915,34.8197,38400.0
2010-06-03 12:25:00,49.41,49.46,49.41,49.46,11400.0,34.8267,34.862,34.8267,34.862,11400.0
2010-06-03 12:30:00,49.45,49.47,49.42,49.42,24700.0,34.8549,34.869,34.8338,34.8338,24700.0
2010-06-03 12:35:00,49.43,49.5,49.42,49.48,14600.0,34.8408,34.8902,34.8338,34.8761,14600.0
2010-06-03 12:40:00,49.47,49.47,49.45,49.47,19500.0,34.869,34.869,34.8549,34.869,19500.0
2010-06-03 12:45:00,49.47,49.52,49.45,49.51,29900.0,34.869,34.9042,34.8549,34.8972,29900.0
2010-06-03 12:50:00,49.51,49.59,49.49,49.59,57400.0,34.8972,34.9536,34.8831,34.9536,57400.0
2010-06-03 12:55:00,49.6,49.61,49.52,49.58,68100.0,34.9606,34.9677,34.9042,34.9465,68100.0
2010-06-03 13:00:00,49.57,49.57,49.47,49.51,15100.0,34.9395,34.9395,34.869,34.8972,15100.0
2010-06-03 13:05:00,49.52,49.54,49.51,49.53,11500.0,34.9042,34.9183,34.8972,34.9113,11500.0
2010-06-03 13:10:00,49.51,49.52,49.47,49.51,28100.0,34.8972,34.9042,34.869,34.8972,28100.0
2010-06-03 13:15:00,49.51,49.56,49.42,49.43,45400.0,34.8972,34.9324,34.8338,34.8408,45400.0
2010-06-03 13:20:00,49.44,49.45,49.4,49.41,5600.0,34.8479,34.8549,34.8197,34.8267,5600.0
2010-06-03 13:25:00,49.41,49.41,49.35,49.39,7800.0,34.8267,34.8267,34.7844,34.8126,7800.0
2010-06-03 13:30:00,49.4,49.44,49.4,49.4,6200.0,34.8197,34.8479,34.8197,34.8197,6200.0
2010-06-03 13:35:00,49.39,49.42,49.35,49.38,6400.0,34.8126,34.8338,34.7844,34.8056,6400.0
2010-06-03 13:40:00,49.38,49.43,49.37,49.43,4600.0,34.8056,34.8408,34.7985,34.8408,4600.0
2010-06-03 13:45:00,49.43,49.44,49.37,49.37,7300.0,34.8408,34.8479,34.7985,34.7985,7300.0
2010-06-03 13:50:00,49.36,49.36,49.32,49.32,8100.0,34.7915,34.7915,34.7633,34.7633,8100.0
2010-06-03 13:55:00,49.32,49.32,49.23,49.25,6600.0,34.7633,34.7633,34.6998,34.7139,6600.0
2010-06-03 14:00:00,49.26,49.3,49.26,49.28,8500.0,34.721,34.7492,34.721,34.7351,8500.0
2010-06-03 14:05:00,49.28,49.36,49.27,49.36,8100.0,34.7351,34.7915,34.728,34.7915,8100.0
2010-06-03 14:10:00,49.35,49.38,49.35,49.38,11600.0,34.7844,34.8056,34.7844,34.8056,11600.0
2010-06-03 14:15:00,49.36,49.39,49.36,49.38,10200.0,34.7915,34.8126,34.7915,34.8056,10200.0
2010-06-03 14:20:00,49.39,49.4,49.35,49.35,27900.0,34.8126,34.8197,34.7844,34.7844,27900.0
2010-06-03 14:25:00,49.37,49.38,49.3,49.31,19500.0,34.7985,34.8056,34.7492,34.7562,19500.0
2010-06-03 14:30:00,49.28,49.32,49.24,49.31,14000.0,34.7351,34.7633,34.7069,34.7562,14000.0
2010-06-03 14:35:00,49.32,49.39,49.3,49.36,19200.0,34.7633,34.8126,34.7492,34.7915,19200.0
2010-06-03 14:40:00,49.37,49.45,49.36,49.41,27200.0,34.7985,34.8549,34.7915,34.8267,27200.0
2010-06-03 14:45:00,49.42,49.42,49.36,49.36,8300.0,34.8338,34.8338,34.7915,34.7915,8300.0
2010-06-03 14:50:00,49.37,49.4,49.34,49.34,9800.0,34.7985,34.8197,34.7774,34.7774,9800.0
2010-06-03 14:55:00,49.36,49.38,49.35,49.38,11800.0,34.7915,34.8056,34.7844,34.8056,11800.0
2010-06-03 15:00:00,49.38,49.4,49.34,49.36,19100.0,34.8056,34.8197,34.7774,34.7915,19100.0
2010-06-03 15:05:00,49.36,49.36,49.31,49.33,12200.0,34.7915,34.7915,34.7562,34.7703,12200.0
2010-06-03 15:10:00,49.33,49.33,49.27,49.32,10200.0,34.7703,34.7703,34.728,34.7633,10200.0
2010-06-03 15:15:00,49.31,49.31,49.25,49.27,33600.0,34.7562,34.7562,34.7139,34.728,33600.0
2010-06-03 15:20:00,49.28,49.32,49.27,49.3,20300.0,34.7351,34.7633,34.728,34.7492,20300.0
2010-06-03 15:25:00,49.3,49.39,49.3,49.36,18200.0,34.7492,34.8126,34.7492,34.7915,18200.0
2010-06-03 15:30:00,49.36,49.4,49.33,49.39,33900.0,34.7915,34.8197,34.7703,34.8126,33900.0
2010-06-03 15:35:00,49.37,49.45,49.37,49.38,54400.0,34.7985,34.8549,34.7985,34.8056,54400.0
2010-06-03 15:40:00,49.39,49.43,49.37,49.43,27800.0,34.8126,34.8408,34.7985,34.8408,27800.0
2010-06-03 15:45:00,49.43,49.44,49.31,49.31,48600.0,34.8408,34.8479,34.7562,34.7562,48600.0
2010-06-03 15:50:00,49.31,49.38,49.3,49.36,42900.0,34.7562,34.8056,34.7492,34.7915,42900.0
2010-06-03 15:55:00,49.36,49.41,49.35,49.38,69100.0,34.7915,34.8267,34.7844,34.8056,69100.0
2010-06-04 09:30:00,48.92,48.92,48.71,48.72,33600.0,34.4813,34.4813,34.3333,34.3404,33600.0
2010-06-04 09:35:00,48.73,48.78,48.65,48.66,14700.0,34.3474,34.3827,34.291,34.2981,14700.0
2010-06-04 09:40:00,48.69,48.74,48.56,48.65,31700.0,34.3192,34.3545,34.2276,34.291,31700.0
2010-06-04 09:45:00,48.64,48.78,48.59,48.73,33700.0,34.284,34.3827,34.2487,34.3474,33700.0
2010-06-04 09:50:00,48.73,48.82,48.68,48.77,12600.0,34.3474,34.4109,34.3122,34.3756,12600.0
2010-06-04 09:55:00,48.77,48.84,48.72,48.76,22400.0,34.3756,34.4249,34.3404,34.3686,22400.0
2010-06-04 10:00:00,48.76,48.81,48.71,48.75,21300.0,34.3686,34.4038,34.3333,34.3615,21300.0
2010-06-04 10:05:00,48.76,48.85,48.72,48.74,26400.0,34.3686,34.432,34.3404,34.3545,26400.0
2010-06-04 10:10:00,48.74,48.88,48.71,48.86,27900.0,34.3545,34.4531,34.3333,34.439,27900.0
2010-06-04 10:15:00,48.85,48.85,48.76,48.79,20300.0,34.432,34.432,34.3686,34.3897,20300.0
2010-06-04 10:20:00,48.8,48.81,48.73,48.81,20500.0,34.3968,34.4038,34.3474,34.4038,20500.0
2010-06-04 10:25:00,48.81,48.81,48.76,48.79,7400.0,34.4038,34.4038,34.3686,34.3897,7400.0
2010-06-04 10:30:00,48.78,48.89,48.75,48.78,17400.0,34.3827,34.4602,34.3615,34.3827,17400.0
2010-06-04 10:35:00,48.77,48.89,48.76,48.83,22500.0,34.3756,34.4602,34.3686,34.4179,22500.0
2010-06-04 10:40:00,48.82,48.86,48.8,48.86,38800.0,34.4109,34.439,34.3968,34.439,38800.0
2010-06-04 10:45:00,48.84,48.87,48.81,48.85,13000.0,34.4249,34.4461,34.4038,34.432,13000.0
2010-06-04 10:50:00,48.85,48.87,48.82,48.87,11500.0,34.432,34.4461,34.4109,34.4461,11500.0
2010-06-04 10:55:00,48.84,48.91,48.8,48.82,21100.0,34.4249,34.4743,34.3968,34.4109,21100.0
2010-06-04 11:00:00,48.8,48.85,48.8,48.85,6800.0,34.3968,34.432,34.3968,34.432,6800.0
2010-06-04 11:05:00,48.88,48.9,48.84,48.85,11300.0,34.4531,34.4672,34.4249,34.432,11300.0
2010-06-04 11:10:00,48.84,48.85,48.79,48.8,6800.0,34.4249,34.432,34.3897,34.3968,6800.0
2010-06-04 11:15:00,48.82,48.82,48.71,48.71,8600.0,34.4109,34.4109,34.3333,34.3333,8600.0
2010-06-04 11:20:00,48.71,48.73,48.66,48.68,14400.0,34.3333,34.3474,34.2981,34.3122,14400.0
2010-06-04 11:25:00,48.68,48.71,48.65,48.66,10000.0,34.3122,34.3333,34.291,34.2981,10000.0
2010-06-04 11:30:00,48.66,48.72,48.63,48.71,8400.0,34.2981,34.3404,34.2769,34.3333,8400.0
2010-06-04 11:35:00,48.71,48.79,48.7,48.76,11300.0,34.3333,34.3897,34.3263,34.3686,11300.0
2010-06-04 11:40:00,48.77,48.82,48.76,48.81,13400.0,34.3756,34.4109,34.3686,34.4038,13400.0
2010-06-04 11:45:00,48.8,48.83,48.78,48.83,7100.0,34.3968,34.4179,34.3827,34.4179,7100.0
2010-06-04 11:50:00,48.84,48.85,48.78,48.79,4800.0,34.4249,34.432,34.3827,34.3897,4800.0
2010-06-04 11:55:00,48.8,48.83,48.76,48.81,8600.0,34.3968,34.4179,34.3686,34.4038,8600.0
2010-06-04 12:00:00,48.81,48.82,48.71,48.75,18700.0,34.4038,34.4109,34.3333,34.3615,18700.0
2010-06-04 12:05:00,48.76,48.78,48.7,48.76,29700.0,34.3686,34.3827,34.3263,34.3686,29700.0
2010-06-04 12:10:00,48.75,48.85,48.75,48.85,16300.0,34.3615,34.432,34.3615,34.432,16300.0
2010-06-04 12:15:00,48.86,48.87,48.78,48.79,12700.0,34.439,34.4461,34.3827,34.3897,12700.0
2010-06-04 12:20:00,48.8,48.83,48.79,48.83,11300.0,34.3968,34.4179,34.3897,34.4179,11300.0
2010-06-04 12:25:00,48.83,48.89,48.83,48.86,8400.0,34.4179,34.4602,34.4179,34.439,8400.0
2010-06-04 12:30:00,48.86,48.87,48.83,48.83,6700.0,34.439,34.4461,34.4179,34.4179,6700.0
2010-06-04 12:35:00,48.83,48.89,48.82,48.85,18300.0,34.4179,34.4602,34.4109,34.432,18300.0
2010-06-04 12:40:00,48.85,48.89,48.83,48.87,11700.0,34.432,34.4602,34.4179,34.4461,11700.0
2010-06-04 12:45:00,48.86,48.9,48.85,48.9,4100.0,34.439,34.4672,34.432,34.4672,4100.0
2010-06-04 12:50:00,48.9,49.02,48.9,49.02,27600.0,34.4672,34.5518,34.4672,34.5518,27600.0
2010-06-04 12:55:00,49.01,49.02,48.97,48.97,15400.0,34.5448,34.5518,34.5166,34.5166,15400.0
2010-06-04 13:00:00,48.97,48.98,48.9,48.92,15700.0,34.5166,34.5236,34.4672,34.4813,15700.0
2010-06-04 13:05:00,48.92,48.98,48.88,48.93,16700.0,34.4813,34.5236,34.4531,34.4884,16700.0
2010-06-04 13:10:00,48.95,48.97,48.9,48.91,29600.0,34.5025,34.5166,34.4672,34.4743,29600.0
2010-06-04 13:15:00,48.92,48.93,48.88,48.9,30600.0,34.4813,34.4884,34.4531,34.4672,30600.0
2010-06-04 13:20:00,48.92,48.95,48.89,48.92,12600.0,34.4813,34.5025,34.4602,34.4813,12600.0
2010-06-04 13:25:00,48.91,48.93,48.89,48.9,26200.0,34.4743,34.4884,34.4602,34.4672,26200.0
2010-06-04 13:30:00,48.9,48.92,48.89,48.9,11200.0,34.4672,34.4813,34.4602,34.4672,11200.0
2010-06-04 13:35:00,48.9,48.91,48.8,48.8,11100.0,34.4672,34.4743,34.3968,34.3968,11100.0
2010-06-04 13:40:00,48.8,48.85,48.76,48.85,10400.0,34.3968,34.432,34.3686,34.432,10400.0
2010-06-04 13:45:00,48.82,48.86,48.81,48.85,18200.0,34.4109,34.439,34.4038,34.432,18200.0
2010-06-04 13:50:00,48.86,48.88,48.81,48.81,11000.0,34.439,34.4531,34.4038,34.4038,11000.0
2010-06-04 13:55:00,48.81,48.88,48.79,48.85,16000.0,34.4038,34.4531,34.3897,34.432,16000.0
2010-06-04 14:00:00,48.86,48.96,48.86,48.92,20200.0,34.439,34.5095,34.439,34.4813,20200.0
2010-06-04 14:05:00,48.93,48.94,48.84,48.84,35200.0,34.4884,34.4954,34.4249,34.4249,35200.0
2010-06-04 14:10:00,48.83,48.89,48.82,48.88,12300.0,34.4179,34.4602,34.4109,34.4531,12300.0
2010-06-04 14:15:00,48.87,48.9,48.83,48.84,14600.0,34.4461,34.4672,34.4179,34.4249,14600.0
2010-06-04 14:20:00,48.82,48.91,48.82,48.9,19900.0,34.4109,34.4743,34.4109,34.4672,19900.0
2010-06-04 14:25:00,48.89,48.89,48.77,48.8,16700.0,34.4602,34.4602,34.3756,34.3968,16700.0
2010-06-04 14:30:00,48.8,48.82,48.76,48.76,24300.0,34.3968,34.4109,34.3686,34.3686,24300.0
2010-06-04 14:35:00,48.77,48.77,48.59,48.59,62900.0,34.3756,34.3756,34.2487,34.2487,62900.0
2010-06-04 14:40:00,48.6,48.64,48.56,48.6,22400.0,34.2558,34.284,34.2276,34.2558,22400.0
2010-06-04 14:45:00,48.59,48.65,48.48,48.49,31200.0,34.2487,34.291,34.1712,34.1783,31200.0
2010-06-04 14:50:00,48.5,48.52,48.38,48.47,25800.0,34.1853,34.1994,34.1007,34.1642,25800.0
2010-06-04 14:55:00,48.46,48.47,48.41,48.43,15500.0,34.1571,34.1642,34.1219,34.136,15500.0
2010-06-04 15:00:00,48.45,48.54,48.44,48.53,18500.0,34.1501,34.2135,34.143,34.2064,18500.0
2010-06-04 15:05:00,48.53,48.53,48.44,48.49,23300.0,34.2064,34.2064,34.143,34.1783,23300.0
2010-06-04 15:10:00,48.52,48.59,48.52,48.52,13400.0,34.1994,34.2487,34.1994,34.1994,13400.0
2010-06-04 15:15:00,48.52,48.55,48.44,48.53,18000.0,34.1994,34.2205,34.143,34.2064,18000.0
2010-06-04 15:20:00,48.53,48.55,48.46,48.47,16500.0,34.2064,34.2205,34.1571,34.1642,16500.0
2010-06-04 15:25:00,48.47,48.49,48.35,48.38,18100.0,34.1642,34.1783,34.0796,34.1007,18100.0
2010-06-04 15:30:00,48.38,48.45,48.35,48.39,26800.0,34.1007,34.1501,34.0796,34.1078,26800.0
2010-06-04 15:35:00,48.39,48.43,48.36,48.38,26300.0,34.1078,34.136,34.0866,34.1007,26300.0
2010-06-04 15:40:00,48.38,48.41,48.2,48.3,58500.0,34.1007,34.1219,33.9738,34.0443,58500.0
2010-06-04 15:45:00,48.29,48.35,48.23,48.31,113000.0,34.0373,34.0796,33.995,34.0514,113000.0
2010-06-04 15:50:00,48.32,48.35,48.18,48.22,63300.0,34.0584,34.0796,33.9597,33.9879,63300.0
2010-06-04 15:55:00,48.21,48.31,48.19,48.31,78900.0,33.9809,34.0514,33.9668,34.0514,78900.0
2010-06-07 09:30:00,48.28,48.45,48.28,48.45,22900.0,34.0302,34.1501,34.0302,34.1501,22900.0
2010-06-07 09:35:00,48.45,48.46,48.36,48.4,16300.0,34.1501,34.1571,34.0866,34.1148,16300.0
2010-06-07 09:40:00,48.39,48.4,48.3,48.31,32600.0,34.1078,34.1148,34.0443,34.0514,32600.0
2010-06-07 09:45:00,48.32,48.34,48.27,48.34,23300.0,34.0584,34.0725,34.0232,34.0725,23300.0
2010-06-07 09:50:00,48.34,48.34,48.04,48.09,36900.0,34.0725,34.0725,33.8611,33.8963,36900.0
2010-06-07 09:55:00,48.09,48.18,48.08,48.16,18300.0,33.8963,33.9597,33.8893,33.9456,18300.0
2010-06-07 10:00:00,48.15,48.22,48.13,48.2,16300.0,33.9386,33.9879,33.9245,33.9738,16300.0
2010-06-07 10:05:00,48.19,48.28,48.16,48.23,12900.0,33.9668,34.0302,33.9456,33.995,12900.0
2010-06-07 10:10:00,48.23,48.38,48.2,48.35,13800.0,33.995,34.1007,33.9738,34.0796,13800.0
2010-06-07 10:15:00,48.36,48.46,48.36,48.43,6600.0,34.0866,34.1571,34.0866,34.136,6600.0
2010-06-07 10:20:00,48.46,48.54,48.46,48.54,22000.0,34.1571,34.2135,34.1571,34.2135,22000.0
2010-06-07 10:25:00,48.54,48.55,48.43,48.51,23400.0,34.2135,34.2205,34.136,34.1923,23400.0
2010-06-07 10:30:00,48.51,48.62,48.5,48.61,18700.0,34.1923,34.2699,34.1853,34.2628,18700.0
2010-06-07 10:35:00,48.6,48.68,48.59,48.63,23300.0,34.2558,34.3122,34.2487,34.2769,23300.0
2010-06-07 10:40:00,48.62,48.67,48.61,48.64,10400.0,34.2699,34.3051,34.2628,34.284,10400.0
2010-06-07 10:45:00,48.64,48.64,48.55,48.61,14200.0,34.284,34.284,34.2205,34.2628,14200.0
2010-06-07 10:50:00,48.61,48.64,48.54,48.59,9100.0,34.2628,34.284,34.2135,34.2487,9100.0
2010-06-07 10:55:00,48.58,48.59,48.51,48.53,10900.0,34.2417,34.2487,34.1923,34.2064,10900.0
2010-06-07 11:00:00,48.53,48.61,48.53,48.59,15000.0,34.2064,34.2628,34.2064,34.2487,15000.0
2010-06-07 11:05:00,48.58,48.61,48.51,48.59,13000.0,34.2417,34.2628,34.1923,34.2487,13000.0
2010-06-07 11:10:00,48.59,48.61,48.55,48.57,7100.0,34.2487,34.2628,34.2205,34.2346,7100.0
2010-06-07 11:15:00,48.58,48.63,48.52,48.59,40300.0,34.2417,34.2769,34.1994,34.2487,40300.0
2010-06-07 11:20:00,48.61,48.66,48.6,48.66,14300.0,34.2628,34.2981,34.2558,34.2981,14300.0
2010-06-07 11:25:00,48.66,48.8,48.65,48.8,23800.0,34.2981,34.3968,34.291,34.3968,23800.0
2010-06-07 11:30:00,48.78,48.82,48.75,48.8,13300.0,34.3827,34.4109,34.3615,34.3968,13300.0
2010-06-07 11:35:00,48.81,48.83,48.79,48.82,12300.0,34.4038,34.4179,34.3897,34.4109,12300.0
2010-06-07 11:40:00,48.82,48.97,48.81,48.97,31300.0,34.4109,34.5166,34.4038,34.5166,31300.0
2010-06-07 11:45:00,48.97,48.99,48.89,48.94,74100.0,34.5166,34.5307,34.4602,34.4954,74100.0
2010-06-07 11:50:00,48.94,48.95,48.92,48.93,15700.0,34.4954,34.5025,34.4813,34.4884,15700.0
2010-06-07 11:55:00,48.93,48.94,48.89,48.91,8400.0,34.4884,34.4954,34.4602,34.4743,8400.0
2010-06-07 12:00:00,48.91,49.01,48.91,49.0,13100.0,34.4743,34.5448,34.4743,34.5377,13100.0
2010-06-07 12:05:00,48.98,49.03,48.97,49.0,10500.0,34.5236,34.5589,34.5166,34.5377,10500.0
2010-06-07 12:10:00,49.01,49.01,48.96,48.97,9300.0,34.5448,34.5448,34.5095,34.5166,9300.0
2010-06-07 12:15:00,48.96,48.97,48.94,48.97,12500.0,34.5095,34.5166,34.4954,34.5166,12500.0
2010-06-07 12:20:00,48.98,48.98,48.89,48.89,11000.0,34.5236,34.5236,34.4602,34.4602,11000.0
2010-06-07 12:25:00,48.9,48.93,48.9,48.91,8100.0,34.4672,34.4884,34.4672,34.4743,8100.0
2010-06-07 12:30:00,48.9,48.91,48.9,48.9,4800.0,34.4672,34.4743,34.4672,34.4672,4800.0
2010-06-07 12:35:00,48.89,48.91,48.88,48.9,6200.0,34.4602,34.4743,34.4531,34.4672,6200.0
2010-06-07 12:40:00,48.9,48.95,48.9,48.91,12200.0,34.4672,34.5025,34.4672,34.4743,12200.0
2010-06-07 12:45:00,48.91,48.96,48.91,48.93,9400.0,34.4743,34.5095,34.4743,34.4884,9400.0
2010-06-07 12:50:00,48.93,48.97,48.93,48.96,18600.0,34.4884,34.5166,34.4884,34.5095,18600.0
2010-06-07 12:55:00,48.96,49.04,48.96,49.03,11400.0,34.5095,34.5659,34.5095,34.5589,11400.0
2010-06-07 13:00:00,49.01,49.1,49.0,49.07,49100.0,34.5448,34.6082,34.5377,34.5871,49100.0
2010-06-07 13:05:00,49.08,49.1,49.02,49.07,10900.0,34.5941,34.6082,34.5518,34.5871,10900.0
2010-06-07 13:10:00,49.06,49.08,49.04,49.07,8200.0,34.58,34.5941,34.5659,34.5871,8200.0
2010-06-07 13:15:00,49.07,49.15,49.05,49.12,14400.0,34.5871,34.6435,34.573,34.6223,14400.0
2010-06-07 13:20:00,49.13,49.19,49.12,49.19,13400.0,34.6294,34.6716,34.6223,34.6716,13400.0
2010-06-07 13:25:00,49.17,49.21,49.16,49.19,13500.0,34.6575,34.6857,34.6505,34.6716,13500.0
2010-06-07 13:30:00,49.19,49.21,49.16,49.19,8700.0,34.6716,34.6857,34.6505,34.6716,8700.0
2010-06-07 13:35:00,49.2,49.2,49.17,49.17,21400.0,34.6787,34.6787,34.6575,34.6575,21400.0
2010-06-07 13:40:00,49.18,49.19,49.11,49.13,44500.0,34.6646,34.6716,34.6153,34.6294,44500.0
2010-06-07 13:45:00,49.13,49.16,49.09,49.1,16600.0,34.6294,34.6505,34.6012,34.6082,16600.0
2010-06-07 13:50:00,49.1,49.1,49.03,49.05,10400.0,34.6082,34.6082,34.5589,34.573,10400.0
2010-06-07 13:55:00,49.06,49.06,49.03,49.05,8800.0,34.58,34.58,34.5589,34.573,8800.0
2010-06-07 14:00:00,49.05,49.1,49.03,49.09,25300.0,34.573,34.6082,34.5589,34.6012,25300.0
2010-06-07 14:05:00,49.09,49.13,49.09,49.11,14600.0,34.6012,34.6294,34.6012,34.6153,14600.0
2010-06-07 14:10:00,49.12,49.14,49.08,49.09,15500.0,34.6223,34.6364,34.5941,34.6012,15500.0
2010-06-07 14:15:00,49.09,49.09,49.01,49.03,15100.0,34.6012,34.6012,34.5448,34.5589,15100.0
2010-06-07 14:20:00,49.02,49.05,49.0,49.0,20200.0,34.5518,34.573,34.5377,34.5377,20200.0
2010-06-07 14:25:00,49.01,49.05,49.0,49.05,13300.0,34.5448,34.573,34.5377,34.573,13300.0
2010-06-07 14:30:00,49.06,49.08,49.02,49.03,17700.0,34.58,34.5941,34.5518,34.5589,17700.0
2010-06-07 14:35:00,49.03,49.03,48.96,48.97,22900.0,34.5589,34.5589,34.5095,34.5166,22900.0
2010-06-07 14:40:00,48.96,48.97,48.92,48.93,13300.0,34.5095,34.5166,34.4813,34.4884,13300.0
2010-06-07 14:45:00,48.93,48.96,48.9,48.94,40400.0,34.4884,34.5095,34.4672,34.4954,40400.0
2010-06-07 14:50:00,48.94,48.94,48.89,48.9,33100.0,34.4954,34.4954,34.4602,34.4672,33100.0
2010-06-07 14:55:00,48.89,48.9,48.83,48.83,20600.0,34.4602,34.4672,34.4179,34.4179,20600.0
2010-06-07 15:00:00,48.83,48.94,48.83,48.94,46300.0,34.4179,34.4954,34.4179,34.4954,46300.0
2010-06-07 15:05:00,48.93,49.01,48.9,49.0,25400.0,34.4884,34.5448,34.4672,34.5377,25400.0
2010-06-07 15:10:00,48.97,48.98,48.92,48.95,15200.0,34.5166,34.5236,34.4813,34.5025,15200.0
2010-06-07 15:15:00,48.95,48.99,48.92,48.95,31700.0,34.5025,34.5307,34.4813,34.5025,31700.0
2010-06-07 15:20:00,48.95,48.95,48.84,48.87,34500.0,34.5025,34.5025,34.4249,34.4461,34500.0
2010-06-07 15:25:00,48.86,48.87,48.76,48.76,30600.0,34.439,34.4461,34.3686,34.3686,30600.0
2010-06-07 15:30:00,48.76,48.81,48.73,48.75,47300.0,34.3686,34.4038,34.3474,34.3615,47300.0
2010-06-07 15:35:00,48.74,48.87,48.74,48.85,38100.0,34.3545,34.4461,34.3545,34.432,38100.0
2010-06-07 15:40:00,48.85,48.85,48.69,48.7,40500.0,34.432,34.432,34.3192,34.3263,40500.0
2010-06-07 15:45:00,48.7,48.8,48.7,48.75,47600.0,34.3263,34.3968,34.3263,34.3615,47600.0
2010-06-07 15:50:00,48.75,48.79,48.66,48.69,59400.0,34.3615,34.3897,34.2981,34.3192,59400.0
2010-06-07 15:55:00,48.69,48.7,48.58,48.6,82800.0,34.3192,34.3263,34.2417,34.2558,82800.0
2010-06-08 09:30:00,48.73,49.14,48.73,49.14,30600.0,34.3474,34.6364,34.3474,34.6364,30600.0
2010-06-08 09:35:00,49.13,49.13,48.84,48.95,23600.0,34.6294,34.6294,34.4249,34.5025,23600.0
2010-06-08 09:40:00,48.9,49.0,48.85,48.86,19800.0,34.4672,34.5377,34.432,34.439,19800.0
2010-06-08 09:45:00,48.85,49.19,48.83,49.12,32600.0,34.432,34.6716,34.4179,34.6223,32600.0
2010-06-08 09:50:00,49.12,49.24,49.03,49.23,34400.0,34.6223,34.7069,34.5589,34.6998,34400.0
2010-06-08 09:55:00,49.22,49.5,49.22,49.47,86000.0,34.6928,34.8902,34.6928,34.869,86000.0
2010-06-08 10:00:00,49.49,49.73,49.49,49.65,123700.0,34.8831,35.0523,34.8831,34.9959,123700.0
2010-06-08 10:05:00,49.65,49.71,49.59,49.71,74500.0,34.9959,35.0382,34.9536,35.0382,74500.0
2010-06-08 10:10:00,49.71,49.71,49.56,49.64,40700.0,35.0382,35.0382,34.9324,34.9888,40700.0
2010-06-08 10:15:00,49.64,49.65,49.52,49.55,39000.0,34.9888,34.9959,34.9042,34.9254,39000.0
2010-06-08 10:20:00,49.56,49.68,49.54,49.67,27000.0,34.9324,35.017,34.9183,35.01,27000.0
2010-06-08 10:25:00,49.66,49.81,49.63,49.76,46800.0,35.0029,35.1087,34.9818,35.0734,46800.0
2010-06-08 10:30:00,49.77,49.79,49.73,49.78,34200.0,35.0805,35.0946,35.0523,35.0875,34200.0
2010-06-08 10:35:00,49.79,49.8,49.71,49.75,53500.0,35.0946,35.1016,35.0382,35.0664,53500.0
2010-06-08 10:40:00,49.74,49.78,49.66,49.7,39500.0,35.0593,35.0875,35.0029,35.0311,39500.0
2010-06-08 10:45:00,49.71,49.77,49.69,49.75,31500.0,35.0382,35.0805,35.0241,35.0664,31500.0
2010-06-08 10:50:00,49.74,49.85,49.72,49.72,56600.0,35.0593,35.1368,35.0452,35.0452,56600.0
2010-06-08 10:55:00,49.7,49.81,49.66,49.78,38900.0,35.0311,35.1087,35.0029,35.0875,38900.0
2010-06-08 11:00:00,49.78,49.78,49.71,49.73,33000.0,35.0875,35.0875,35.0382,35.0523,33000.0
2010-06-08 11:05:00,49.74,49.77,49.54,49.62,53400.0,35.0593,35.0805,34.9183,34.9747,53400.0
2010-06-08 11:10:00,49.64,49.68,49.53,49.61,29700.0,34.9888,35.017,34.9113,34.9677,29700.0
2010-06-08 11:15:00,49.61,49.75,49.61,49.73,22700.0,34.9677,35.0664,34.9677,35.0523,22700.0
2010-06-08 11:20:00,49.74,49.82,49.74,49.78,38500.0,35.0593,35.1157,35.0593,35.0875,38500.0
2010-06-08 11:25:00,49.78,49.86,49.72,49.79,49300.0,35.0875,35.1439,35.0452,35.0946,49300.0
2010-06-08 11:30:00,49.78,49.83,49.75,49.83,36700.0,35.0875,35.1228,35.0664,35.1228,36700.0
2010-06-08 11:35:00,49.83,49.85,49.72,49.83,40600.0,35.1228,35.1368,35.0452,35.1228,40600.0
2010-06-08 11:40:00,49.83,49.87,49.77,49.82,25500.0,35.1228,35.1509,35.0805,35.1157,25500.0
2010-06-08 11:45:00,49.81,49.9,49.78,49.9,26600.0,35.1087,35.1721,35.0875,35.1721,26600.0
2010-06-08 11:50:00,49.89,49.92,49.83,49.87,28200.0,35.165,35.1862,35.1228,35.1509,28200.0
2010-06-08 11:55:00,49.89,49.93,49.84,49.91,32500.0,35.165,35.1932,35.1298,35.1791,32500.0
2010-06-08 12:00:00,49.93,49.98,49.92,49.95,29200.0,35.1932,35.2285,35.1862,35.2073,29200.0
2010-06-08 12:05:00,49.95,49.98,49.91,49.96,21800.0,35.2073,35.2285,35.1791,35.2144,21800.0
2010-06-08 12:10:00,49.97,50.0,49.96,49.99,25000.0,35.2214,35.2426,35.2144,35.2355,25000.0
2010-06-08 12:15:00,49.98,49.99,49.95,49.98,19200.0,35.2285,35.2355,35.2073,35.2285,19200.0
2010-06-08 12:20:00,49.98,49.99,49.94,49.97,18600.0,35.2285,35.2355,35.2003,35.2214,18600.0
2010-06-08 12:25:00,49.97,49.98,49.95,49.97,16700.0,35.2214,35.2285,35.2073,35.2214,16700.0
2010-06-08 12:30:00,49.96,49.99,49.96,49.98,20700.0,35.2144,35.2355,35.2144,35.2285,20700.0
2010-06-08 12:35:00,49.98,50.0,49.97,50.0,28500.0,35.2285,35.2426,35.2214,35.2426,28500.0
2010-06-08 12:40:00,50.0,50.0,49.91,49.94,130300.0,35.2426,35.2426,35.1791,35.2003,130300.0
2010-06-08 12:45:00,49.95,49.95,49.81,49.94,50100.0,35.2073,35.2073,35.1087,35.2003,50100.0
2010-06-08 12:50:00,49.94,50.1,49.94,50.1,60900.0,35.2003,35.3131,35.2003,35.3131,60900.0
2010-06-08 12:55:00,50.1,50.19,50.05,50.19,45000.0,35.3131,35.3765,35.2778,35.3765,45000.0
2010-06-08 13:00:00,50.18,50.19,50.11,50.16,25600.0,35.3694,35.3765,35.3201,35.3554,25600.0
2010-06-08 13:05:00,50.15,50.27,50.15,50.26,46000.0,35.3483,35.4329,35.3483,35.4258,46000.0
2010-06-08 13:10:00,50.26,50.26,50.1,50.15,40200.0,35.4258,35.4258,35.3131,35.3483,40200.0
2010-06-08 13:15:00,50.15,50.18,50.14,50.17,25100.0,35.3483,35.3694,35.3413,35.3624,25100.0
2010-06-08 13:20:00,50.17,50.17,50.06,50.06,32100.0,35.3624,35.3624,35.2849,35.2849,32100.0
2010-06-08 13:25:00,50.07,50.15,50.04,50.14,24500.0,35.2919,35.3483,35.2708,35.3413,24500.0
2010-06-08 13:30:00,50.13,50.15,49.88,49.88,40800.0,35.3342,35.3483,35.158,35.158,40800.0
2010-06-08 13:35:00,49.89,49.92,49.86,49.92,37400.0,35.165,35.1862,35.1439,35.1862,37400.0
2010-06-08 13:40:00,49.92,49.97,49.88,49.92,29000.0,35.1862,35.2214,35.158,35.1862,29000.0
2010-06-08 13:45:00,49.92,49.92,49.84,49.85,20600.0,35.1862,35.1862,35.1298,35.1368,20600.0
2010-06-08 13:50:00,49.85,49.87,49.76,49.78,59200.0,35.1368,35.1509,35.0734,35.0875,59200.0
2010-06-08 13:55:00,49.78,49.91,49.71,49.91,31200.0,35.0875,35.1791,35.0382,35.1791,31200.0
2010-06-08 14:00:00,49.93,50.01,49.89,49.99,26400.0,35.1932,35.2496,35.165,35.2355,26400.0
2010-06-08 14:05:00,50.0,50.1,49.98,50.07,24400.0,35.2426,35.3131,35.2285,35.2919,24400.0
2010-06-08 14:10:00,50.08,50.09,50.02,50.04,32700.0,35.299,35.306,35.2567,35.2708,32700.0
2010-06-08 14:15:00,50.05,50.15,50.03,50.14,28900.0,35.2778,35.3483,35.2637,35.3413,28900.0
2010-06-08 14:20:00,50.15,50.25,50.14,50.25,38400.0,35.3483,35.4188,35.3413,35.4188,38400.0
2010-06-08 14:25:00,50.25,50.33,50.21,50.23,113700.0,35.4188,35.4752,35.3906,35.4047,113700.0
2010-06-08 14:30:00,50.23,50.3,50.18,50.2,58800.0,35.4047,35.454,35.3694,35.3835,58800.0
2010-06-08 14:35:00,50.21,50.24,50.05,50.06,56400.0,35.3906,35.4117,35.2778,35.2849,56400.0
2010-06-08 14:40:00,50.07,50.24,50.01,50.24,50600.0,35.2919,35.4117,35.2496,35.4117,50600.0
2010-06-08 14:45:00,50.24,50.26,50.16,50.21,31300.0,35.4117,35.4258,35.3554,35.3906,31300.0
2010-06-08 14:50:00,50.22,50.23,50.15,50.15,37400.0,35.3976,35.4047,35.3483,35.3483,37400.0
2010-06-08 14:55:00,50.14,50.17,49.9,49.93,91800.0,35.3413,35.3624,35.1721,35.1932,91800.0
2010-06-08 15:00:00,49.94,50.04,49.9,50.02,32300.0,35.2003,35.2708,35.1721,35.2567,32300.0
2010-06-08 15:05:00,50.01,50.05,49.98,50.01,26700.0,35.2496,35.2778,35.2285,35.2496,26700.0
2010-06-08 15:10:00,50.02,50.09,49.99,50.05,37800.0,35.2567,35.306,35.2355,35.2778,37800.0
2010-06-08 15:15:00,50.03,50.14,50.01,50.11,60200.0,35.2637,35.3413,35.2496,35.3201,60200.0
2010-06-08 15:20:00,50.1,50.24,50.1,50.22,41400.0,35.3131,35.4117,35.3131,35.3976,41400.0
2010-06-08 15:25:00,50.23,50.29,50.22,50.27,59200.0,35.4047,35.447,35.3976,35.4329,59200.0
2010-06-08 15:30:00,50.28,50.35,50.27,50.29,77700.0,35.4399,35.4893,35.4329,35.447,77700.0
2010-06-08 15:35:00,50.29,50.37,50.26,50.37,90500.0,35.447,35.5034,35.4258,35.5034,90500.0
2010-06-08 15:40:00,50.37,50.44,50.29,50.41,76700.0,35.5034,35.5527,35.447,35.5316,76700.0
2010-06-08 15:45:00,50.41,50.42,50.32,50.35,132700.0,35.5316,35.5386,35.4681,35.4893,132700.0
2010-06-08 15:50:00,50.36,50.48,50.35,50.45,103100.0,35.4963,35.5809,35.4893,35.5598,103100.0
2010-06-08 15:55:00,50.44,50.48,50.37,50.43,162800.0,35.5527,35.5809,35.5034,35.5457,162800.0
2010-06-09 09:30:00,50.37,50.46,50.1,50.42,61600.0,35.5034,35.5668,35.3131,35.5386,61600.0
2010-06-09 09:35:00,50.4,50.49,50.34,50.44,20800.0,35.5245,35.588,35.4822,35.5527,20800.0
2010-06-09 09:40:00,50.43,50.43,50.2,50.28,37100.0,35.5457,35.5457,35.3835,35.4399,37100.0
2010-06-09 09:45:00,50.27,50.41,50.21,50.35,43600.0,35.4329,35.5316,35.3906,35.4893,43600.0
2010-06-09 09:50:00,50.35,50.5,50.35,50.4,25600.0,35.4893,35.595,35.4893,35.5245,25600.0
2010-06-09 09:55:00,50.39,50.52,50.39,50.45,27100.0,35.5175,35.6091,35.5175,35.5598,27100.0
2010-06-09 10:00:00,50.47,50.59,50.42,50.49,38600.0,35.5739,35.6584,35.5386,35.588,38600.0
2010-06-09 10:05:00,50.51,50.63,50.51,50.59,27500.0,35.6021,35.6866,35.6021,35.6584,27500.0
2010-06-09 10:10:00,50.6,50.6,50.56,50.58,21500.0,35.6655,35.6655,35.6373,35.6514,21500.0
2010-06-09 10:15:00,50.59,50.71,50.58,50.66,36100.0,35.6584,35.743,35.6514,35.7078,36100.0
2010-06-09 10:20:00,50.66,50.73,50.66,50.7,16000.0,35.7078,35.7571,35.7078,35.736,16000.0
2010-06-09 10:25:00,50.71,50.73,50.59,50.62,12200.0,35.743,35.7571,35.6584,35.6796,12200.0
2010-06-09 10:30:00,50.61,50.66,50.52,50.59,15700.0,35.6725,35.7078,35.6091,35.6584,15700.0
2010-06-09 10:35:00,50.6,50.6,50.42,50.45,21900.0,35.6655,35.6655,35.5386,35.5598,21900.0
2010-06-09 10:40:00,50.42,50.5,50.4,50.48,16400.0,35.5386,35.595,35.5245,35.5809,16400.0
2010-06-09 10:45:00,50.5,50.63,50.5,50.62,22000.0,35.595,35.6866,35.595,35.6796,22000.0
2010-06-09 10:50:00,50.63,50.65,50.59,50.62,22400.0,35.6866,35.7007,35.6584,35.6796,22400.0
2010-06-09 10:55:00,50.62,50.69,50.62,50.67,19400.0,35.6796,35.7289,35.6796,35.7148,19400.0
2010-06-09 11:00:00,50.67,50.73,50.66,50.72,19300.0,35.7148,35.7571,35.7078,35.7501,19300.0
2010-06-09 11:05:00,50.72,50.75,50.71,50.73,17600.0,35.7501,35.7712,35.743,35.7571,17600.0
2010-06-09 11:10:00,50.74,50.77,50.73,50.74,16800.0,35.7642,35.7853,35.7571,35.7642,16800.0
2010-06-09 11:15:00,50.76,50.76,50.69,50.69,12600.0,35.7783,35.7783,35.7289,35.7289,12600.0
2010-06-09 11:20:00,50.69,50.76,50.67,50.72,15200.0,35.7289,35.7783,35.7148,35.7501,15200.0
2010-06-09 11:25:00,50.73,50.84,50.7,50.79,26200.0,35.7571,35.8347,35.736,35.7994,26200.0
2010-06-09 11:30:00,50.78,50.79,50.72,50.78,21200.0,35.7924,35.7994,35.7501,35.7924,21200.0
2010-06-09 11:35:00,50.78,50.84,50.78,50.81,20300.0,35.7924,35.8347,35.7924,35.8135,20300.0
2010-06-09 11:40:00,50.81,50.85,50.77,50.82,21400.0,35.8135,35.8417,35.7853,35.8206,21400.0
2010-06-09 11:45:00,50.81,50.93,50.81,50.92,21500.0,35.8135,35.8981,35.8135,35.891,21500.0
2010-06-09 11:50:00,50.93,50.97,50.91,50.96,18000.0,35.8981,35.9263,35.884,35.9192,18000.0
2010-06-09 11:55:00,50.94,50.99,50.94,50.96,12500.0,35.9051,35.9404,35.9051,35.9192,12500.0
2010-06-09 12:00:00,50.96,50.99,50.95,50.97,16600.0,35.9192,35.9404,35.9122,35.9263,16600.0
2010-06-09 12:05:00,50.97,50.99,50.95,50.98,13300.0,35.9263,35.9404,35.9122,35.9333,13300.0
2010-06-09 12:10:00,50.98,50.99,50.97,50.97,9800.0,35.9333,35.9404,35.9263,35.9263,9800.0
2010-06-09 12:15:00,50.96,50.99,50.95,50.99,12100.0,35.9192,35.9404,35.9122,35.9404,12100.0
2010-06-09 12:20:00,50.99,51.0,50.97,50.97,8900.0,35.9404,35.9474,35.9263,35.9263,8900.0
2010-06-09 12:25:00,50.97,51.0,50.97,50.99,11300.0,35.9263,35.9474,35.9263,35.9404,11300.0
2010-06-09 12:30:00,50.99,51.0,50.97,50.98,12800.0,35.9404,35.9474,35.9263,35.9333,12800.0
2010-06-09 12:35:00,50.99,51.06,50.98,51.05,25400.0,35.9404,35.9897,35.9333,35.9827,25400.0
2010-06-09 12:40:00,51.06,51.09,51.06,51.07,17000.0,35.9897,36.0109,35.9897,35.9968,17000.0
2010-06-09 12:45:00,51.07,51.2,51.07,51.18,31800.0,35.9968,36.0884,35.9968,36.0743,31800.0
2010-06-09 12:50:00,51.18,51.23,51.15,51.21,32300.0,36.0743,36.1095,36.0532,36.0954,32300.0
2010-06-09 12:55:00,51.21,51.23,51.15,51.15,21000.0,36.0954,36.1095,36.0532,36.0532,21000.0
2010-06-09 13:00:00,51.15,51.19,51.1,51.17,24300.0,36.0532,36.0813,36.0179,36.0673,24300.0
2010-06-09 13:05:00,51.19,51.39,51.19,51.36,168200.0,36.0813,36.2223,36.0813,36.2012,168200.0
2010-06-09 13:10:00,51.37,51.43,51.32,51.32,45500.0,36.2082,36.2505,36.173,36.173,45500.0
2010-06-09 13:15:00,51.32,51.45,51.3,51.4,34500.0,36.173,36.2646,36.1589,36.2294,34500.0
2010-06-09 13:20:00,51.41,51.5,51.38,51.5,35500.0,36.2364,36.2999,36.2153,36.2999,35500.0
2010-06-09 13:25:00,51.5,51.54,51.42,51.42,35500.0,36.2999,36.328,36.2435,36.2435,35500.0
2010-06-09 13:30:00,51.42,51.42,51.3,51.31,32600.0,36.2435,36.2435,36.1589,36.1659,32600.0
2010-06-09 13:35:00,51.31,51.38,51.31,51.35,18300.0,36.1659,36.2153,36.1659,36.1941,18300.0
2010-06-09 13:40:00,51.35,51.4,51.32,51.4,16100.0,36.1941,36.2294,36.173,36.2294,16100.0
2010-06-09 13:45:00,51.4,51.44,51.37,51.41,15100.0,36.2294,36.2576,36.2082,36.2364,15100.0
2010-06-09 13:50:00,51.41,51.44,51.41,51.44,12200.0,36.2364,36.2576,36.2364,36.2576,12200.0
2010-06-09 13:55:00,51.44,51.47,51.31,51.36,29400.0,36.2576,36.2787,36.1659,36.2012,29400.0
2010-06-09 14:00:00,51.39,51.4,51.29,51.3,31400.0,36.2223,36.2294,36.1518,36.1589,31400.0
2010-06-09 14:05:00,51.31,51.35,51.27,51.31,33300.0,36.1659,36.1941,36.1377,36.1659,33300.0
2010-06-09 14:10:00,51.3,51.42,51.3,51.42,28500.0,36.1589,36.2435,36.1589,36.2435,28500.0
2010-06-09 14:15:00,51.43,51.46,51.32,51.35,20800.0,36.2505,36.2717,36.173,36.1941,20800.0
2010-06-09 14:20:00,51.36,51.44,51.3,51.44,35600.0,36.2012,36.2576,36.1589,36.2576,35600.0
2010-06-09 14:25:00,51.44,51.54,51.42,51.53,57100.0,36.2576,36.328,36.2435,36.321,57100.0
2010-06-09 14:30:00,51.52,51.54,51.46,51.46,26600.0,36.314,36.328,36.2717,36.2717,26600.0
2010-06-09 14:35:00,51.46,51.51,51.36,51.4,41800.0,36.2717,36.3069,36.2012,36.2294,41800.0
2010-06-09 14:40:00,51.4,51.4,51.3,51.34,48600.0,36.2294,36.2294,36.1589,36.1871,48600.0
2010-06-09 14:45:00,51.34,51.41,51.29,51.31,49200.0,36.1871,36.2364,36.1518,36.1659,49200.0
2010-06-09 14:50:00,51.31,51.35,51.29,51.3,35900.0,36.1659,36.1941,36.1518,36.1589,35900.0
2010-06-09 14:55:00,51.3,51.32,51.27,51.3,73800.0,36.1589,36.173,36.1377,36.1589,73800.0
2010-06-09 15:00:00,51.3,51.38,51.23,51.29,93200.0,36.1589,36.2153,36.1095,36.1518,93200.0
2010-06-09 15:05:00,51.28,51.39,51.26,51.38,66200.0,36.1448,36.2223,36.1307,36.2153,66200.0
2010-06-09 15:10:00,51.38,51.4,51.34,51.37,52900.0,36.2153,36.2294,36.1871,36.2082,52900.0
2010-06-09 15:15:00,51.38,51.41,51.32,51.32,68700.0,36.2153,36.2364,36.173,36.173,68700.0
2010-06-09 15:20:00,51.31,51.32,51.17,51.3,59600.0,36.1659,36.173,36.0673,36.1589,59600.0
2010-06-09 15:25:00,51.3,51.4,51.29,51.36,76300.0,36.1589,36.2294,36.1518,36.2012,76300.0
2010-06-09 15:30:00,51.36,51.38,51.26,51.26,70200.0,36.2012,36.2153,36.1307,36.1307,70200.0
2010-06-09 15:35:00,51.27,51.34,51.12,51.17,93500.0,36.1377,36.1871,36.032,36.0673,93500.0
2010-06-09 15:40:00,51.17,51.27,51.17,51.21,75800.0,36.0673,36.1377,36.0673,36.0954,75800.0
2010-06-09 15:45:00,51.21,51.23,51.12,51.16,79000.0,36.0954,36.1095,36.032,36.0602,79000.0
2010-06-09 15:50:00,51.16,51.17,51.03,51.11,70900.0,36.0602,36.0673,35.9686,36.025,70900.0
2010-06-09 15:55:00,51.11,51.24,51.07,51.16,129200.0,36.025,36.1166,35.9968,36.0602,129200.0
2010-06-10 09:30:00,51.62,51.8,51.5,51.7,63900.0,36.3844,36.5113,36.2999,36.4408,63900.0
2010-06-10 09:35:00,51.7,51.73,51.66,51.71,23200.0,36.4408,36.462,36.4126,36.4479,23200.0
2010-06-10 09:40:00,51.73,51.73,51.58,51.71,29100.0,36.462,36.462,36.3562,36.4479,29100.0
2010-06-10 09:45:00,51.7,51.8,51.67,51.8,25800.0,36.4408,36.5113,36.4197,36.5113,25800.0
2010-06-10 09:50:00,51.78,52.0,51.77,51.94,38300.0,36.4972,36.6523,36.4902,36.61,38300.0
2010-06-10 09:55:00,51.93,52.0,51.9,52.0,32200.0,36.6029,36.6523,36.5818,36.6523,32200.0
2010-06-10 10:00:00,51.99,52.1,51.99,52.03,31400.0,36.6452,36.7228,36.6452,36.6734,31400.0
2010-06-10 10:05:00,52.02,52.04,51.69,51.77,75800.0,36.6664,36.6805,36.4338,36.4902,75800.0
2010-06-10 10:10:00,51.77,51.77,51.71,51.75,24100.0,36.4902,36.4902,36.4479,36.4761,24100.0
2010-06-10 10:15:00,51.75,51.76,51.62,51.62,30600.0,36.4761,36.4831,36.3844,36.3844,30600.0
2010-06-10 10:20:00,51.62,51.69,51.56,51.6,50100.0,36.3844,36.4338,36.3421,36.3703,50100.0
2010-06-10 10:25:00,51.6,51.6,51.5,51.53,33500.0,36.3703,36.3703,36.2999,36.321,33500.0
2010-06-10 10:30:00,51.53,51.79,51.53,51.78,27300.0,36.321,36.5043,36.321,36.4972,27300.0
2010-06-10 10:35:00,51.78,51.78,51.64,51.71,19200.0,36.4972,36.4972,36.3985,36.4479,19200.0
2010-06-10 10:40:00,51.71,51.71,51.59,51.62,24900.0,36.4479,36.4479,36.3633,36.3844,24900.0
2010-06-10 10:45:00,51.62,51.62,51.53,51.59,15700.0,36.3844,36.3844,36.321,36.3633,15700.0
2010-06-10 10:50:00,51.59,51.59,51.49,51.54,21100.0,36.3633,36.3633,36.2928,36.328,21100.0
2010-06-10 10:55:00,51.55,51.55,51.47,51.51,13900.0,36.3351,36.3351,36.2787,36.3069,13900.0
2010-06-10 11:00:00,51.53,51.63,51.53,51.63,18800.0,36.321,36.3915,36.321,36.3915,18800.0
2010-06-10 11:05:00,51.61,51.66,51.61,51.65,12900.0,36.3774,36.4126,36.3774,36.4056,12900.0
2010-06-10 11:10:00,51.65,51.75,51.65,51.75,13200.0,36.4056,36.4761,36.4056,36.4761,13200.0
2010-06-10 11:15:00,51.76,51.78,51.64,51.65,19800.0,36.4831,36.4972,36.3985,36.4056,19800.0
2010-06-10 11:20:00,51.64,51.7,51.59,51.6,16500.0,36.3985,36.4408,36.3633,36.3703,16500.0
2010-06-10 11:25:00,51.59,51.62,51.5,51.5,19800.0,36.3633,36.3844,36.2999,36.2999,19800.0
2010-06-10 11:30:00,51.51,51.67,51.49,51.64,24800.0,36.3069,36.4197,36.2928,36.3985,24800.0
2010-06-10 11:35:00,51.63,51.73,51.63,51.7,22700.0,36.3915,36.462,36.3915,36.4408,22700.0
2010-06-10 11:40:00,51.69,51.7,51.67,51.7,13700.0,36.4338,36.4408,36.4197,36.4408,13700.0
2010-06-10 11:45:00,51.7,51.71,51.65,51.66,16200.0,36.4408,36.4479,36.4056,36.4126,16200.0
2010-06-10 11:50:00,51.67,51.7,51.66,51.68,23700.0,36.4197,36.4408,36.4126,36.4267,23700.0
2010-06-10 11:55:00,51.68,51.7,51.67,51.69,7500.0,36.4267,36.4408,36.4197,36.4338,7500.0
2010-06-10 12:00:00,51.69,51.7,51.62,51.63,13300.0,36.4338,36.4408,36.3844,36.3915,13300.0
2010-06-10 12:05:00,51.62,51.63,51.49,51.51,19200.0,36.3844,36.3915,36.2928,36.3069,19200.0
2010-06-10 12:10:00,51.51,51.53,51.45,51.46,12300.0,36.3069,36.321,36.2646,36.2717,12300.0
2010-06-10 12:15:00,51.47,51.5,51.46,51.47,6500.0,36.2787,36.2999,36.2717,36.2787,6500.0
2010-06-10 12:20:00,51.47,51.53,51.47,51.53,18300.0,36.2787,36.321,36.2787,36.321,18300.0
2010-06-10 12:25:00,51.54,51.57,51.53,51.57,11700.0,36.328,36.3492,36.321,36.3492,11700.0
2010-06-10 12:30:00,51.57,51.59,51.56,51.57,7900.0,36.3492,36.3633,36.3421,36.3492,7900.0
2010-06-10 12:35:00,51.58,51.59,51.48,51.49,18600.0,36.3562,36.3633,36.2858,36.2928,18600.0
2010-06-10 12:40:00,51.48,51.52,51.46,51.5,4800.0,36.2858,36.314,36.2717,36.2999,4800.0
2010-06-10 12:45:00,51.5,51.51,51.45,51.47,22500.0,36.2999,36.3069,36.2646,36.2787,22500.0
2010-06-10 12:50:00,51.47,51.57,51.47,51.54,10600.0,36.2787,36.3492,36.2787,36.328,10600.0
2010-06-10 12:55:00,51.54,51.56,51.5,51.56,7100.0,36.328,36.3421,36.2999,36.3421,7100.0
2010-06-10 13:00:00,51.55,51.55,51.49,51.49,8800.0,36.3351,36.3351,36.2928,36.2928,8800.0
2010-06-10 13:05:00,51.5,51.55,51.46,51.5,10600.0,36.2999,36.3351,36.2717,36.2999,10600.0
2010-06-10 13:10:00,51.48,51.55,51.47,51.55,5700.0,36.2858,36.3351,36.2787,36.3351,5700.0
2010-06-10 13:15:00,51.53,51.55,51.45,51.48,6400.0,36.321,36.3351,36.2646,36.2858,6400.0
2010-06-10 13:20:00,51.49,51.5,51.47,51.48,7100.0,36.2928,36.2999,36.2787,36.2858,7100.0
2010-06-10 13:25:00,51.5,51.59,51.49,51.58,6900.0,36.2999,36.3633,36.2928,36.3562,6900.0
2010-06-10 13:30:00,51.57,51.64,51.56,51.6,10200.0,36.3492,36.3985,36.3421,36.3703,10200.0
2010-06-10 13:35:00,51.59,51.61,51.54,51.57,12100.0,36.3633,36.3774,36.328,36.3492,12100.0
2010-06-10 13:40:00,51.58,51.59,51.54,51.57,6000.0,36.3562,36.3633,36.328,36.3492,6000.0
2010-06-10 13:45:00,51.57,51.65,51.56,51.65,8500.0,36.3492,36.4056,36.3421,36.4056,8500.0
2010-06-10 13:50:00,51.65,51.7,51.65,51.68,10300.0,36.4056,36.4408,36.4056,36.4267,10300.0
2010-06-10 13:55:00,51.68,51.69,51.63,51.63,9000.0,36.4267,36.4338,36.3915,36.3915,9000.0
2010-06-10 14:00:00,51.63,51.66,51.58,51.63,13900.0,36.3915,36.4126,36.3562,36.3915,13900.0
2010-06-10 14:05:00,51.63,51.64,51.56,51.56,6900.0,36.3915,36.3985,36.3421,36.3421,6900.0
2010-06-10 14:10:00,51.58,51.59,51.54,51.59,4500.0,36.3562,36.3633,36.328,36.3633,4500.0
2010-06-10 14:15:00,51.6,51.65,51.58,51.64,10200.0,36.3703,36.4056,36.3562,36.3985,10200.0
2010-06-10 14:20:00,51.64,51.65,51.6,51.62,11200.0,36.3985,36.4056,36.3703,36.3844,11200.0
2010-06-10 14:25:00,51.61,51.61,51.51,51.56,15100.0,36.3774,36.3774,36.3069,36.3421,15100.0
2010-06-10 14:30:00,51.56,51.59,51.56,51.58,7900.0,36.3421,36.3633,36.3421,36.3562,7900.0
2010-06-10 14:35:00,51.59,51.65,51.58,51.62,13200.0,36.3633,36.4056,36.3562,36.3844,13200.0
2010-06-10 14:40:00,51.63,51.66,51.62,51.65,15600.0,36.3915,36.4126,36.3844,36.4056,15600.0
2010-06-10 14:45:00,51.65,51.66,51.62,51.65,10900.0,36.4056,36.4126,36.3844,36.4056,10900.0
2010-06-10 14:50:00,51.66,51.66,51.62,51.64,9800.0,36.4126,36.4126,36.3844,36.3985,9800.0
2010-06-10 14:55:00,51.63,51.64,51.58,51.59,9200.0,36.3915,36.3985,36.3562,36.3633,9200.0
2010-06-10 15:00:00,51.6,51.61,51.54,51.58,20700.0,36.3703,36.3774,36.328,36.3562,20700.0
2010-06-10 15:05:00,51.59,51.64,51.58,51.61,20500.0,36.3633,36.3985,36.3562,36.3774,20500.0
2010-06-10 15:10:00,51.61,51.62,51.57,51.59,25700.0,36.3774,36.3844,36.3492,36.3633,25700.0
2010-06-10 15:15:00,51.59,51.66,51.57,51.65,26500.0,36.3633,36.4126,36.3492,36.4056,26500.0
2010-06-10 15:20:00,51.65,51.66,51.64,51.64,17900.0,36.4056,36.4126,36.3985,36.3985,17900.0
2010-06-10 15:25:00,51.64,51.64,51.61,51.64,18500.0,36.3985,36.3985,36.3774,36.3985,18500.0
2010-06-10 15:30:00,51.64,51.66,51.61,51.64,21200.0,36.3985,36.4126,36.3774,36.3985,21200.0
2010-06-10 15:35:00,51.64,51.64,51.6,51.6,24900.0,36.3985,36.3985,36.3703,36.3703,24900.0
2010-06-10 15:40:00,51.6,51.66,51.59,51.65,53800.0,36.3703,36.4126,36.3633,36.4056,53800.0
2010-06-10 15:45:00,51.65,51.65,51.59,51.62,51200.0,36.4056,36.4056,36.3633,36.3844,51200.0
2010-06-10 15:50:00,51.61,51.71,51.6,51.67,69400.0,36.3774,36.4479,36.3703,36.4197,69400.0
2010-06-10 15:55:00,51.67,51.75,51.66,51.75,112800.0,36.4197,36.4761,36.4126,36.4761,112800.0
2010-06-11 09:30:00,51.39,51.44,51.15,51.22,71700.0,36.2223,36.2576,36.0532,36.1025,71700.0
2010-06-11 09:35:00,51.18,51.24,51.04,51.19,58500.0,36.0743,36.1166,35.9756,36.0813,58500.0
2010-06-11 09:40:00,51.19,51.21,51.09,51.12,41600.0,36.0813,36.0954,36.0109,36.032,41600.0
2010-06-11 09:45:00,51.13,51.23,51.01,51.03,43500.0,36.0391,36.1095,35.9545,35.9686,43500.0
2010-06-11 09:50:00,51.02,51.04,50.81,50.87,126600.0,35.9615,35.9756,35.8135,35.8558,126600.0
2010-06-11 09:55:00,50.88,50.92,50.72,50.78,62400.0,35.8628,35.891,35.7501,35.7924,62400.0
2010-06-11 10:00:00,50.76,50.82,50.65,50.8,50100.0,35.7783,35.8206,35.7007,35.8065,50100.0
2010-06-11 10:05:00,50.8,50.98,50.66,50.94,46800.0,35.8065,35.9333,35.7078,35.9051,46800.0
2010-06-11 10:10:00,50.95,50.98,50.89,50.9,22800.0,35.9122,35.9333,35.8699,35.8769,22800.0
2010-06-11 10:15:00,50.91,50.92,50.86,50.86,12400.0,35.884,35.891,35.8487,35.8487,12400.0
2010-06-11 10:20:00,50.85,50.96,50.79,50.89,30400.0,35.8417,35.9192,35.7994,35.8699,30400.0
2010-06-11 10:25:00,50.88,50.98,50.88,50.91,18400.0,35.8628,35.9333,35.8628,35.884,18400.0
2010-06-11 10:30:00,50.91,50.96,50.9,50.91,19700.0,35.884,35.9192,35.8769,35.884,19700.0
2010-06-11 10:35:00,50.92,50.94,50.89,50.94,14200.0,35.891,35.9051,35.8699,35.9051,14200.0
2010-06-11 10:40:00,50.93,50.97,50.91,50.94,21800.0,35.8981,35.9263,35.884,35.9051,21800.0
2010-06-11 10:45:00,50.93,50.93,50.87,50.93,11400.0,35.8981,35.8981,35.8558,35.8981,11400.0
2010-06-11 10:50:00,50.93,50.93,50.84,50.87,19500.0,35.8981,35.8981,35.8347,35.8558,19500.0
2010-06-11 10:55:00,50.87,50.91,50.84,50.85,15400.0,35.8558,35.884,35.8347,35.8417,15400.0
2010-06-11 11:00:00,50.85,50.89,50.83,50.85,20000.0,35.8417,35.8699,35.8276,35.8417,20000.0
2010-06-11 11:05:00,50.85,50.85,50.77,50.8,42900.0,35.8417,35.8417,35.7853,35.8065,42900.0
2010-06-11 11:10:00,50.8,50.8,50.7,50.7,27500.0,35.8065,35.8065,35.736,35.736,27500.0
2010-06-11 11:15:00,50.7,50.7,50.59,50.6,46100.0,35.736,35.736,35.6584,35.6655,46100.0
2010-06-11 11:20:00,50.6,50.6,50.51,50.52,45300.0,35.6655,35.6655,35.6021,35.6091,45300.0
2010-06-11 11:25:00,50.53,50.64,50.52,50.55,31900.0,35.6161,35.6937,35.6091,35.6302,31900.0
2010-06-11 11:30:00,50.55,50.65,50.54,50.62,25200.0,35.6302,35.7007,35.6232,35.6796,25200.0
2010-06-11 11:35:00,50.62,50.62,50.5,50.5,19200.0,35.6796,35.6796,35.595,35.595,19200.0
2010-06-11 11:40:00,50.5,50.56,50.48,50.56,25400.0,35.595,35.6373,35.5809,35.6373,25400.0
2010-06-11 11:45:00,50.56,50.63,50.55,50.62,15500.0,35.6373,35.6866,35.6302,35.6796,15500.0
2010-06-11 11:50:00,50.62,50.73,50.62,50.71,18600.0,35.6796,35.7571,35.6796,35.743,18600.0
2010-06-11 11:55:00,50.71,50.75,50.71,50.73,7900.0,35.743,35.7712,35.743,35.7571,7900.0
2010-06-11 12:00:00,50.73,50.74,50.71,50.72,11700.0,35.7571,35.7642,35.743,35.7501,11700.0
2010-06-11 12:05:00,50.71,50.77,50.69,50.72,16700.0,35.743,35.7853,35.7289,35.7501,16700.0
2010-06-11 12:10:00,50.73,50.73,50.69,50.7,13500.0,35.7571,35.7571,35.7289,35.736,13500.0
2010-06-11 12:15:00,50.7,50.71,50.68,50.7,10200.0,35.736,35.743,35.7219,35.736,10200.0
2010-06-11 12:20:00,50.69,50.73,50.68,50.72,16300.0,35.7289,35.7571,35.7219,35.7501,16300.0
2010-06-11 12:25:00,50.71,50.71,50.64,50.66,18100.0,35.743,35.743,35.6937,35.7078,18100.0
2010-06-11 12:30:00,50.66,50.7,50.61,50.68,30600.0,35.7078,35.736,35.6725,35.7219,30600.0
2010-06-11 12:35:00,50.67,50.68,50.62,50.62,19100.0,35.7148,35.7219,35.6796,35.6796,19100.0
2010-06-11 12:40:00,50.62,50.67,50.59,50.64,18500.0,35.6796,35.7148,35.6584,35.6937,18500.0
2010-06-11 12:45:00,50.65,50.66,50.61,50.62,9600.0,35.7007,35.7078,35.6725,35.6796,9600.0
2010-06-11 12:50:00,50.62,50.64,50.61,50.64,8500.0,35.6796,35.6937,35.6725,35.6937,8500.0
2010-06-11 12:55:00,50.63,50.64,50.6,50.6,8400.0,35.6866,35.6937,35.6655,35.6655,8400.0
2010-06-11 13:00:00,50.6,50.64,50.59,50.63,16500.0,35.6655,35.6937,35.6584,35.6866,16500.0
2010-06-11 13:05:00,50.63,50.69,50.63,50.67,9800.0,35.6866,35.7289,35.6866,35.7148,9800.0
2010-06-11 13:10:00,50.67,50.68,50.66,50.66,7900.0,35.7148,35.7219,35.7078,35.7078,7900.0
2010-06-11 13:15:00,50.67,50.67,50.62,50.62,7400.0,35.7148,35.7148,35.6796,35.6796,7400.0
2010-06-11 13:20:00,50.62,50.62,50.56,50.56,11400.0,35.6796,35.6796,35.6373,35.6373,11400.0
2010-06-11 13:25:00,50.56,50.56,50.52,50.52,15700.0,35.6373,35.6373,35.6091,35.6091,15700.0
2010-06-11 13:30:00,50.52,50.55,50.51,50.51,28100.0,35.6091,35.6302,35.6021,35.6021,28100.0
2010-06-11 13:35:00,50.51,50.56,50.51,50.52,16600.0,35.6021,35.6373,35.6021,35.6091,16600.0
2010-06-11 13:40:00,50.53,50.53,50.5,50.53,7700.0,35.6161,35.6161,35.595,35.6161,7700.0
2010-06-11 13:45:00,50.52,50.54,50.51,50.53,8700.0,35.6091,35.6232,35.6021,35.6161,8700.0
2010-06-11 13:50:00,50.52,50.53,50.52,50.53,6200.0,35.6091,35.6161,35.6091,35.6161,6200.0
2010-06-11 13:55:00,50.53,50.54,50.52,50.53,8900.0,35.6161,35.6232,35.6091,35.6161,8900.0
2010-06-11 14:00:00,50.53,50.6,50.53,50.6,18700.0,35.6161,35.6655,35.6161,35.6655,18700.0
2010-06-11 14:05:00,50.61,50.62,50.6,50.62,11900.0,35.6725,35.6796,35.6655,35.6796,11900.0
2010-06-11 14:10:00,50.61,50.62,50.56,50.56,11000.0,35.6725,35.6796,35.6373,35.6373,11000.0
2010-06-11 14:15:00,50.56,50.56,50.45,50.46,22500.0,35.6373,35.6373,35.5598,35.5668,22500.0
2010-06-11 14:20:00,50.46,50.47,50.42,50.42,20500.0,35.5668,35.5739,35.5386,35.5386,20500.0
2010-06-11 14:25:00,50.43,50.43,50.4,50.4,9200.0,35.5457,35.5457,35.5245,35.5245,9200.0
2010-06-11 14:30:00,50.41,50.47,50.4,50.47,15500.0,35.5316,35.5739,35.5245,35.5739,15500.0
2010-06-11 14:35:00,50.46,50.51,50.45,50.45,22400.0,35.5668,35.6021,35.5598,35.5598,22400.0
2010-06-11 14:40:00,50.46,50.46,50.44,50.44,11900.0,35.5668,35.5668,35.5527,35.5527,11900.0
2010-06-11 14:45:00,50.45,50.55,50.44,50.53,22900.0,35.5598,35.6302,35.5527,35.6161,22900.0
2010-06-11 14:50:00,50.54,50.59,50.53,50.58,15400.0,35.6232,35.6584,35.6161,35.6514,15400.0
2010-06-11 14:55:00,50.57,50.58,50.55,50.56,11800.0,35.6443,35.6514,35.6302,35.6373,11800.0
2010-06-11 15:00:00,50.56,50.61,50.55,50.61,22100.0,35.6373,35.6725,35.6302,35.6725,22100.0
2010-06-11 15:05:00,50.61,50.61,50.56,50.56,25700.0,35.6725,35.6725,35.6373,35.6373,25700.0
2010-06-11 15:10:00,50.57,50.59,50.55,50.59,11900.0,35.6443,35.6584,35.6302,35.6584,11900.0
2010-06-11 15:15:00,50.59,50.64,50.58,50.58,29100.0,35.6584,35.6937,35.6514,35.6514,29100.0
2010-06-11 15:20:00,50.59,50.59,50.56,50.56,12800.0,35.6584,35.6584,35.6373,35.6373,12800.0
2010-06-11 15:25:00,50.56,50.69,50.56,50.65,26400.0,35.6373,35.7289,35.6373,35.7007,26400.0
2010-06-11 15:30:00,50.65,50.68,50.61,50.67,34400.0,35.7007,35.7219,35.6725,35.7148,34400.0
2010-06-11 15:35:00,50.67,50.75,50.65,50.74,32700.0,35.7148,35.7712,35.7007,35.7642,32700.0
2010-06-11 15:40:00,50.74,50.81,50.74,50.8,48300.0,35.7642,35.8135,35.7642,35.8065,48300.0
2010-06-11 15:45:00,50.79,50.79,50.72,50.75,149100.0,35.7994,35.7994,35.7501,35.7712,149100.0
2010-06-11 15:50:00,50.76,50.8,50.72,50.79,60300.0,35.7783,35.8065,35.7501,35.7994,60300.0
2010-06-11 15:55:00,50.8,50.82,50.76,50.8,116500.0,35.8065,35.8206,35.7783,35.8065,116500.0
2010-06-14 09:30:00,51.06,51.25,50.92,51.1,33700.0,35.9897,36.1236,35.891,36.0179,33700.0
2010-06-14 09:35:00,51.1,51.33,51.08,51.24,17000.0,36.0179,36.18,36.0038,36.1166,17000.0
2010-06-14 09:40:00,51.21,51.21,51.09,51.09,13500.0,36.0954,36.0954,36.0109,36.0109,13500.0
2010-06-14 09:45:00,51.07,51.12,51.04,51.08,11700.0,35.9968,36.032,35.9756,36.0038,11700.0
2010-06-14 09:50:00,51.09,51.16,50.98,51.02,15600.0,36.0109,36.0602,35.9333,35.9615,15600.0
2010-06-14 09:55:00,51.02,51.05,51.0,51.04,10600.0,35.9615,35.9827,35.9474,35.9756,10600.0
2010-06-14 10:00:00,51.02,51.04,50.98,51.03,15300.0,35.9615,35.9756,35.9333,35.9686,15300.0
2010-06-14 10:05:00,51.03,51.08,50.91,50.95,11300.0,35.9686,36.0038,35.884,35.9122,11300.0
2010-06-14 10:10:00,50.94,51.12,50.94,51.1,16000.0,35.9051,36.032,35.9051,36.0179,16000.0
2010-06-14 10:15:00,51.11,51.21,51.1,51.15,11200.0,36.025,36.0954,36.0179,36.0532,11200.0
2010-06-14 10:20:00,51.15,51.18,51.11,51.17,6300.0,36.0532,36.0743,36.025,36.0673,6300.0
2010-06-14 10:25:00,51.18,51.26,51.16,51.26,7700.0,36.0743,36.1307,36.0602,36.1307,7700.0
2010-06-14 10:30:00,51.26,51.28,51.18,51.19,9800.0,36.1307,36.1448,36.0743,36.0813,9800.0
2010-06-14 10:35:00,51.18,51.23,51.18,51.18,7200.0,36.0743,36.1095,36.0743,36.0743,7200.0
2010-06-14 10:40:00,51.18,51.21,51.13,51.13,8900.0,36.0743,36.0954,36.0391,36.0391,8900.0
2010-06-14 10:45:00,51.14,51.22,51.12,51.21,9400.0,36.0461,36.1025,36.032,36.0954,9400.0
2010-06-14 10:50:00,51.21,51.24,51.16,51.17,13700.0,36.0954,36.1166,36.0602,36.0673,13700.0
2010-06-14 10:55:00,51.17,51.21,51.17,51.18,19800.0,36.0673,36.0954,36.0673,36.0743,19800.0
2010-06-14 11:00:00,51.18,51.19,51.14,51.16,23200.0,36.0743,36.0813,36.0461,36.0602,23200.0
2010-06-14 11:05:00,51.15,51.15,51.12,51.15,46000.0,36.0532,36.0532,36.032,36.0532,46000.0
2010-06-14 11:10:00,51.15,51.15,51.13,51.14,21800.0,36.0532,36.0532,36.0391,36.0461,21800.0
2010-06-14 11:15:00,51.13,51.14,51.03,51.04,28600.0,36.0391,36.0461,35.9686,35.9756,28600.0
2010-06-14 11:20:00,51.04,51.1,51.03,51.04,60400.0,35.9756,36.0179,35.9686,35.9756,60400.0
2010-06-14 11:25:00,51.03,51.04,50.99,51.01,21200.0,35.9686,35.9756,35.9404,35.9545,21200.0
2010-06-14 11:30:00,51.01,51.12,51.0,51.12,12900.0,35.9545,36.032,35.9474,36.032,12900.0
2010-06-14 11:35:00,51.11,51.13,51.0,51.01,26000.0,36.025,36.0391,35.9474,35.9545,26000.0
2010-06-14 11:40:00,51.0,51.01,50.94,50.94,54400.0,35.9474,35.9545,35.9051,35.9051,54400.0
2010-06-14 11:45:00,50.94,50.94,50.93,50.94,13000.0,35.9051,35.9051,35.8981,35.9051,13000.0
2010-06-14 11:50:00,50.95,51.05,50.94,51.02,7900.0,35.9122,35.9827,35.9051,35.9615,7900.0
2010-06-14 11:55:00,51.0,51.05,51.0,51.02,6600.0,35.9474,35.9827,35.9474,35.9615,6600.0
2010-06-14 12:00:00,51.03,51.07,51.0,51.05,11000.0,35.9686,35.9968,35.9474,35.9827,11000.0
2010-06-14 12:05:00,51.05,51.06,51.01,51.01,16900.0,35.9827,35.9897,35.9545,35.9545,16900.0
2010-06-14 12:10:00,51.02,51.03,50.97,51.01,17200.0,35.9615,35.9686,35.9263,35.9545,17200.0
2010-06-14 12:15:00,51.01,51.01,50.98,50.99,3800.0,35.9545,35.9545,35.9333,35.9404,3800.0
2010-06-14 12:20:00,50.98,51.02,50.98,51.01,6300.0,35.9333,35.9615,35.9333,35.9545,6300.0
2010-06-14 12:25:00,51.01,51.03,50.96,51.03,24900.0,35.9545,35.9686,35.9192,35.9686,24900.0
2010-06-14 12:30:00,51.03,51.03,51.01,51.01,13800.0,35.9686,35.9686,35.9545,35.9545,13800.0
2010-06-14 12:35:00,51.02,51.02,50.97,50.99,47400.0,35.9615,35.9615,35.9263,35.9404,47400.0
2010-06-14 12:40:00,50.99,51.02,50.99,51.02,17000.0,35.9404,35.9615,35.9404,35.9615,17000.0
2010-06-14 12:45:00,51.01,51.01,50.94,50.97,97100.0,35.9545,35.9545,35.9051,35.9263,97100.0
2010-06-14 12:50:00,50.97,50.98,50.94,50.97,20400.0,35.9263,35.9333,35.9051,35.9263,20400.0
2010-06-14 12:55:00,50.96,50.97,50.89,50.89,14700.0,35.9192,35.9263,35.8699,35.8699,14700.0
2010-06-14 13:00:00,50.91,50.97,50.9,50.97,10700.0,35.884,35.9263,35.8769,35.9263,10700.0
2010-06-14 13:05:00,50.97,50.98,50.88,50.98,57400.0,35.9263,35.9333,35.8628,35.9333,57400.0
2010-06-14 13:10:00,50.98,51.03,50.96,51.03,28600.0,35.9333,35.9686,35.9192,35.9686,28600.0
2010-06-14 13:15:00,51.03,51.08,51.0,51.04,20800.0,35.9686,36.0038,35.9474,35.9756,20800.0
2010-06-14 13:20:00,51.05,51.08,51.04,51.06,18700.0,35.9827,36.0038,35.9756,35.9897,18700.0
2010-06-14 13:25:00,51.06,51.06,50.99,50.99,14300.0,35.9897,35.9897,35.9404,35.9404,14300.0
2010-06-14 13:30:00,51.0,51.02,50.98,50.98,14300.0,35.9474,35.9615,35.9333,35.9333,14300.0
2010-06-14 13:35:00,50.98,51.02,50.98,51.0,148300.0,35.9333,35.9615,35.9333,35.9474,148300.0
2010-06-14 13:40:00,51.0,51.02,50.98,51.0,12400.0,35.9474,35.9615,35.9333,35.9474,12400.0
2010-06-14 13:45:00,51.0,51.02,50.94,50.94,20100.0,35.9474,35.9615,35.9051,35.9051,20100.0
2010-06-14 13:50:00,50.94,50.96,50.9,50.92,68500.0,35.9051,35.9192,35.8769,35.891,68500.0
2010-06-14 13:55:00,50.93,50.95,50.92,50.92,28300.0,35.8981,35.9122,35.891,35.891,28300.0
2010-06-14 14:00:00,50.91,50.97,50.9,50.92,115900.0,35.884,35.9263,35.8769,35.891,115900.0
2010-06-14 14:05:00,50.9,50.93,50.88,50.89,30400.0,35.8769,35.8981,35.8628,35.8699,30400.0
2010-06-14 14:10:00,50.9,50.95,50.9,50.95,20800.0,35.8769,35.9122,35.8769,35.9122,20800.0
2010-06-14 14:15:00,50.95,50.96,50.87,50.91,12500.0,35.9122,35.9192,35.8558,35.884,12500.0
2010-06-14 14:20:00,50.91,50.96,50.85,50.96,13600.0,35.884,35.9192,35.8417,35.9192,13600.0
2010-06-14 14:25:00,50.96,50.97,50.9,50.95,27300.0,35.9192,35.9263,35.8769,35.9122,27300.0
2010-06-14 14:30:00,50.94,50.94,50.85,50.88,15400.0,35.9051,35.9051,35.8417,35.8628,15400.0
2010-06-14 14:35:00,50.87,50.9,50.84,50.86,11600.0,35.8558,35.8769,35.8347,35.8487,11600.0
2010-06-14 14:40:00,50.86,50.89,50.83,50.89,14200.0,35.8487,35.8699,35.8276,35.8699,14200.0
2010-06-14 14:45:00,50.9,50.92,50.89,50.91,21800.0,35.8769,35.891,35.8699,35.884,21800.0
2010-06-14 14:50:00,50.91,50.95,50.88,50.95,12600.0,35.884,35.9122,35.8628,35.9122,12600.0
2010-06-14 14:55:00,50.95,50.95,50.9,50.91,9100.0,35.9122,35.9122,35.8769,35.884,9100.0
2010-06-14 15:00:00,50.9,50.96,50.88,50.88,15900.0,35.8769,35.9192,35.8628,35.8628,15900.0
2010-06-14 15:05:00,50.88,51.0,50.87,51.0,19800.0,35.8628,35.9474,35.8558,35.9474,19800.0
2010-06-14 15:10:00,50.99,51.0,50.94,50.94,15400.0,35.9404,35.9474,35.9051,35.9051,15400.0
2010-06-14 15:15:00,50.95,50.99,50.91,50.95,58300.0,35.9122,35.9404,35.884,35.9122,58300.0
2010-06-14 15:20:00,50.94,50.95,50.89,50.93,14900.0,35.9051,35.9122,35.8699,35.8981,14900.0
2010-06-14 15:25:00,50.92,50.93,50.87,50.89,18700.0,35.891,35.8981,35.8558,35.8699,18700.0
2010-06-14 15:30:00,50.89,50.9,50.86,50.87,24700.0,35.8699,35.8769,35.8487,35.8558,24700.0
2010-06-14 15:35:00,50.87,50.89,50.84,50.85,22700.0,35.8558,35.8699,35.8347,35.8417,22700.0
2010-06-14 15:40:00,50.85,50.9,50.82,50.88,32100.0,35.8417,35.8769,35.8206,35.8628,32100.0
2010-06-14 15:45:00,50.89,50.99,50.88,50.97,83000.0,35.8699,35.9404,35.8628,35.9263,83000.0
2010-06-14 15:50:00,50.98,50.98,50.87,50.92,62600.0,35.9333,35.9333,35.8558,35.891,62600.0
2010-06-14 15:55:00,50.92,50.97,50.75,50.86,297000.0,35.891,35.9263,35.7712,35.8487,297000.0
2010-06-15 09:30:00,51.03,51.05,50.74,51.0,56900.0,35.9686,35.9827,35.7642,35.9474,56900.0
2010-06-15 09:35:00,51.0,51.06,50.86,50.86,58100.0,35.9474,35.9897,35.8487,35.8487,58100.0
2010-06-15 09:40:00,50.86,50.98,50.86,50.9,43100.0,35.8487,35.9333,35.8487,35.8769,43100.0
2010-06-15 09:45:00,50.9,50.95,50.69,50.74,50000.0,35.8769,35.9122,35.7289,35.7642,50000.0
2010-06-15 09:50:00,50.75,50.85,50.57,50.61,71300.0,35.7712,35.8417,35.6443,35.6725,71300.0
2010-06-15 09:55:00,50.61,50.62,50.52,50.57,30300.0,35.6725,35.6796,35.6091,35.6443,30300.0
2010-06-15 10:00:00,50.55,50.58,50.46,50.49,29500.0,35.6302,35.6514,35.5668,35.588,29500.0
2010-06-15 10:05:00,50.49,50.51,50.39,50.42,78600.0,35.588,35.6021,35.5175,35.5386,78600.0
2010-06-15 10:10:00,50.42,50.52,50.42,50.5,41400.0,35.5386,35.6091,35.5386,35.595,41400.0
2010-06-15 10:15:00,50.49,50.54,50.49,50.52,30000.0,35.588,35.6232,35.588,35.6091,30000.0
2010-06-15 10:20:00,50.52,50.52,50.38,50.41,52200.0,35.6091,35.6091,35.5104,35.5316,52200.0
2010-06-15 10:25:00,50.42,50.42,50.23,50.26,124700.0,35.5386,35.5386,35.4047,35.4258,124700.0
2010-06-15 10:30:00,50.27,50.28,50.2,50.22,58300.0,35.4329,35.4399,35.3835,35.3976,58300.0
2010-06-15 10:35:00,50.23,50.25,50.11,50.13,91100.0,35.4047,35.4188,35.3201,35.3342,91100.0
2010-06-15 10:40:00,50.13,50.16,50.0,50.07,149600.0,35.3342,35.3554,35.2426,35.2919,149600.0
2010-06-15 10:45:00,50.07,50.07,50.0,50.04,155500.0,35.2919,35.2919,35.2426,35.2708,155500.0
2010-06-15 10:50:00,50.03,50.09,49.99,50.07,81400.0,35.2637,35.306,35.2355,35.2919,81400.0
2010-06-15 10:55:00,50.06,50.29,50.02,50.26,75200.0,35.2849,35.447,35.2567,35.4258,75200.0
2010-06-15 11:00:00,50.25,50.42,50.25,50.35,24300.0,35.4188,35.5386,35.4188,35.4893,24300.0
2010-06-15 11:05:00,50.35,50.35,50.14,50.14,79000.0,35.4893,35.4893,35.3413,35.3413,79000.0
2010-06-15 11:10:00,50.14,50.18,50.07,50.1,20600.0,35.3413,35.3694,35.2919,35.3131,20600.0
2010-06-15 11:15:00,50.1,50.22,50.1,50.21,32400.0,35.3131,35.3976,35.3131,35.3906,32400.0
2010-06-15 11:20:00,50.22,50.24,50.2,50.2,53000.0,35.3976,35.4117,35.3835,35.3835,53000.0
2010-06-15 11:25:00,50.2,50.23,50.15,50.17,76600.0,35.3835,35.4047,35.3483,35.3624,76600.0
2010-06-15 11:30:00,50.17,50.17,50.14,50.15,22600.0,35.3624,35.3624,35.3413,35.3483,22600.0
2010-06-15 11:35:00,50.14,50.22,50.14,50.17,87400.0,35.3413,35.3976,35.3413,35.3624,87400.0
2010-06-15 11:40:00,50.18,50.23,50.15,50.23,19300.0,35.3694,35.4047,35.3483,35.4047,19300.0
2010-06-15 11:45:00,50.24,50.24,50.19,50.2,11300.0,35.4117,35.4117,35.3765,35.3835,11300.0
2010-06-15 11:50:00,50.2,50.23,50.2,50.22,20500.0,35.3835,35.4047,35.3835,35.3976,20500.0
2010-06-15 11:55:00,50.22,50.24,50.16,50.2,18300.0,35.3976,35.4117,35.3554,35.3835,18300.0
2010-06-15 12:00:00,50.21,50.26,50.2,50.26,19000.0,35.3906,35.4258,35.3835,35.4258,19000.0
2010-06-15 12:05:00,50.26,50.28,50.25,50.27,15800.0,35.4258,35.4399,35.4188,35.4329,15800.0
2010-06-15 12:10:00,50.28,50.28,50.23,50.24,18500.0,35.4399,35.4399,35.4047,35.4117,18500.0
2010-06-15 12:15:00,50.24,50.27,50.22,50.26,23100.0,35.4117,35.4329,35.3976,35.4258,23100.0
2010-06-15 12:20:00,50.27,50.27,50.26,50.27,10100.0,35.4329,35.4329,35.4258,35.4329,10100.0
2010-06-15 12:25:00,50.26,50.27,50.19,50.23,62100.0,35.4258,35.4329,35.3765,35.4047,62100.0
2010-06-15 12:30:00,50.22,50.25,50.21,50.25,20200.0,35.3976,35.4188,35.3906,35.4188,20200.0
2010-06-15 12:35:00,50.24,50.25,50.21,50.22,17800.0,35.4117,35.4188,35.3906,35.3976,17800.0
2010-06-15 12:40:00,50.21,50.22,50.19,50.22,15500.0,35.3906,35.3976,35.3765,35.3976,15500.0
2010-06-15 12:45:00,50.22,50.22,50.18,50.2,29200.0,35.3976,35.3976,35.3694,35.3835,29200.0
2010-06-15 12:50:00,50.2,50.2,50.14,50.14,20900.0,35.3835,35.3835,35.3413,35.3413,20900.0
2010-06-15 12:55:00,50.14,50.17,50.14,50.16,18400.0,35.3413,35.3624,35.3413,35.3554,18400.0
2010-06-15 13:00:00,50.15,50.16,50.0,50.03,89700.0,35.3483,35.3554,35.2426,35.2637,89700.0
2010-06-15 13:05:00,50.02,50.02,49.94,49.99,100600.0,35.2567,35.2567,35.2003,35.2355,100600.0
2010-06-15 13:10:00,50.0,50.02,49.95,50.01,49300.0,35.2426,35.2567,35.2073,35.2496,49300.0
2010-06-15 13:15:00,50.01,50.07,50.0,50.06,48800.0,35.2496,35.2919,35.2426,35.2849,48800.0
2010-06-15 13:20:00,50.06,50.07,50.0,50.0,39400.0,35.2849,35.2919,35.2426,35.2426,39400.0
2010-06-15 13:25:00,50.01,50.02,49.99,50.0,21800.0,35.2496,35.2567,35.2355,35.2426,21800.0
2010-06-15 13:30:00,50.0,50.04,49.94,50.0,41200.0,35.2426,35.2708,35.2003,35.2426,41200.0
2010-06-15 13:35:00,50.0,50.03,50.0,50.03,10700.0,35.2426,35.2637,35.2426,35.2637,10700.0
2010-06-15 13:40:00,50.03,50.03,49.97,50.0,24900.0,35.2637,35.2637,35.2214,35.2426,24900.0
2010-06-15 13:45:00,50.01,50.03,49.99,50.0,42300.0,35.2496,35.2637,35.2355,35.2426,42300.0
2010-06-15 13:50:00,50.01,50.01,49.92,49.93,23100.0,35.2496,35.2496,35.1862,35.1932,23100.0
2010-06-15 13:55:00,49.94,50.0,49.92,50.0,15700.0,35.2003,35.2426,35.1862,35.2426,15700.0
2010-06-15 14:00:00,50.0,50.02,49.95,50.01,38100.0,35.2426,35.2567,35.2073,35.2496,38100.0
2010-06-15 14:05:00,50.0,50.06,50.0,50.06,32200.0,35.2426,35.2849,35.2426,35.2849,32200.0
2010-06-15 14:10:00,50.06,50.13,50.04,50.13,18300.0,35.2849,35.3342,35.2708,35.3342,18300.0
2010-06-15 14:15:00,50.13,50.2,50.13,50.2,16300.0,35.3342,35.3835,35.3342,35.3835,16300.0
2010-06-15 14:20:00,50.21,50.23,50.19,50.2,23500.0,35.3906,35.4047,35.3765,35.3835,23500.0
2010-06-15 14:25:00,50.2,50.2,50.12,50.13,26500.0,35.3835,35.3835,35.3272,35.3342,26500.0
2010-06-15 14:30:00,50.13,50.17,50.12,50.16,27800.0,35.3342,35.3624,35.3272,35.3554,27800.0
2010-06-15 14:35:00,50.17,50.2,50.13,50.15,50500.0,35.3624,35.3835,35.3342,35.3483,50500.0
2010-06-15 14:40:00,50.15,50.16,50.13,50.14,24400.0,35.3483,35.3554,35.3342,35.3413,24400.0
2010-06-15 14:45:00,50.15,50.16,50.15,50.15,19200.0,35.3483,35.3554,35.3483,35.3483,19200.0
2010-06-15 14:50:00,50.16,50.16,50.13,50.15,21900.0,35.3554,35.3554,35.3342,35.3483,21900.0
2010-06-15 14:55:00,50.15,50.16,50.14,50.15,22800.0,35.3483,35.3554,35.3413,35.3483,22800.0
2010-06-15 15:00:00,50.16,50.16,50.14,50.15,19300.0,35.3554,35.3554,35.3413,35.3483,19300.0
2010-06-15 15:05:00,50.15,50.17,50.14,50.17,48900.0,35.3483,35.3624,35.3413,35.3624,48900.0
2010-06-15 15:10:00,50.17,50.17,50.1,50.11,55200.0,35.3624,35.3624,35.3131,35.3201,55200.0
2010-06-15 15:15:00,50.1,50.16,50.1,50.15,22500.0,35.3131,35.3554,35.3131,35.3483,22500.0
2010-06-15 15:20:00,50.14,50.19,50.14,50.19,31300.0,35.3413,35.3765,35.3413,35.3765,31300.0
2010-06-15 15:25:00,50.19,50.2,50.15,50.15,37400.0,35.3765,35.3835,35.3483,35.3483,37400.0
2010-06-15 15:30:00,50.15,50.16,50.08,50.08,88500.0,35.3483,35.3554,35.299,35.299,88500.0
2010-06-15 15:35:00,50.08,50.09,49.99,49.99,186200.0,35.299,35.306,35.2355,35.2355,186200.0
2010-06-15 15:40:00,50.0,50.01,49.99,50.0,77000.0,35.2426,35.2496,35.2355,35.2426,77000.0
2010-06-15 15:45:00,50.0,50.04,49.99,50.0,106800.0,35.2426,35.2708,35.2355,35.2426,106800.0
2010-06-15 15:50:00,50.0,50.07,49.99,50.07,132200.0,35.2426,35.2919,35.2355,35.2919,132200.0
2010-06-15 15:55:00,50.07,50.09,50.05,50.06,288700.0,35.2919,35.306,35.2778,35.2849,288700.0
2010-06-16 09:30:00,49.68,49.72,49.38,49.4,95600.0,35.017,35.0452,34.8056,34.8197,95600.0
2010-06-16 09:35:00,49.38,49.41,48.94,49.04,188000.0,34.8056,34.8267,34.4954,34.5659,188000.0
2010-06-16 09:40:00,49.04,49.13,48.99,49.06,83300.0,34.5659,34.6294,34.5307,34.58,83300.0
2010-06-16 09:45:00,49.04,49.12,49.04,49.12,78600.0,34.5659,34.6223,34.5659,34.6223,78600.0
2010-06-16 09:50:00,49.11,49.24,49.1,49.2,75500.0,34.6153,34.7069,34.6082,34.6787,75500.0
2010-06-16 09:55:00,49.2,49.26,49.14,49.17,119300.0,34.6787,34.721,34.6364,34.6575,119300.0
2010-06-16 10:00:00,49.16,49.3,49.16,49.25,90000.0,34.6505,34.7492,34.6505,34.7139,90000.0
2010-06-16 10:05:00,49.25,49.37,49.24,49.35,94700.0,34.7139,34.7985,34.7069,34.7844,94700.0
2010-06-16 10:10:00,49.36,49.48,49.32,49.47,77100.0,34.7915,34.8761,34.7633,34.869,77100.0
2010-06-16 10:15:00,49.47,49.53,49.44,49.48,86600.0,34.869,34.9113,34.8479,34.8761,86600.0
2010-06-16 10:20:00,49.48,49.48,49.29,49.31,62200.0,34.8761,34.8761,34.7421,34.7562,62200.0
2010-06-16 10:25:00,49.3,49.3,49.23,49.25,52600.0,34.7492,34.7492,34.6998,34.7139,52600.0
2010-06-16 10:30:00,49.24,49.31,49.23,49.29,56500.0,34.7069,34.7562,34.6998,34.7421,56500.0
2010-06-16 10:35:00,49.29,49.33,49.29,49.33,65600.0,34.7421,34.7703,34.7421,34.7703,65600.0
2010-06-16 10:40:00,49.32,49.34,49.26,49.3,61500.0,34.7633,34.7774,34.721,34.7492,61500.0
2010-06-16 10:45:00,49.3,49.35,49.29,49.35,35400.0,34.7492,34.7844,34.7421,34.7844,35400.0
2010-06-16 10:50:00,49.33,49.41,49.33,49.35,50900.0,34.7703,34.8267,34.7703,34.7844,50900.0
2010-06-16 10:55:00,49.36,49.4,49.36,49.4,23800.0,34.7915,34.8197,34.7915,34.8197,23800.0
2010-06-16 11:00:00,49.4,49.42,49.36,49.4,62800.0,34.8197,34.8338,34.7915,34.8197,62800.0
2010-06-16 11:05:00,49.4,49.42,49.37,49.39,32300.0,34.8197,34.8338,34.7985,34.8126,32300.0
2010-06-16 11:10:00,49.39,49.48,49.39,49.48,19800.0,34.8126,34.8761,34.8126,34.8761,19800.0
2010-06-16 11:15:00,49.47,49.48,49.44,49.44,26300.0,34.869,34.8761,34.8479,34.8479,26300.0
2010-06-16 11:20:00,49.44,49.45,49.38,49.39,39600.0,34.8479,34.8549,34.8056,34.8126,39600.0
2010-06-16 11:25:00,49.4,49.4,49.34,49.37,29900.0,34.8197,34.8197,34.7774,34.7985,29900.0
2010-06-16 11:30:00,49.39,49.44,49.38,49.44,10800.0,34.8126,34.8479,34.8056,34.8479,10800.0
2010-06-16 11:35:00,49.44,49.51,49.44,49.5,15700.0,34.8479,34.8972,34.8479,34.8902,15700.0
2010-06-16 11:40:00,49.5,49.53,49.49,49.52,32400.0,34.8902,34.9113,34.8831,34.9042,32400.0
2010-06-16 11:45:00,49.52,49.53,49.47,49.51,37000.0,34.9042,34.9113,34.869,34.8972,37000.0
2010-06-16 11:50:00,49.51,49.51,49.43,49.44,40100.0,34.8972,34.8972,34.8408,34.8479,40100.0
2010-06-16 11:55:00,49.45,49.5,49.45,49.5,20600.0,34.8549,34.8902,34.8549,34.8902,20600.0
2010-06-16 12:00:00,49.5,49.6,49.49,49.59,44000.0,34.8902,34.9606,34.8831,34.9536,44000.0
2010-06-16 12:05:00,49.59,49.65,49.58,49.6,37800.0,34.9536,34.9959,34.9465,34.9606,37800.0
2010-06-16 12:10:00,49.61,49.61,49.52,49.55,16400.0,34.9677,34.9677,34.9042,34.9254,16400.0
2010-06-16 12:15:00,49.56,49.58,49.55,49.57,20500.0,34.9324,34.9465,34.9254,34.9395,20500.0
2010-06-16 12:20:00,49.58,49.58,49.55,49.56,19100.0,34.9465,34.9465,34.9254,34.9324,19100.0
2010-06-16 12:25:00,49.56,49.58,49.56,49.58,11400.0,34.9324,34.9465,34.9324,34.9465,11400.0
2010-06-16 12:30:00,49.58,49.64,49.57,49.62,31500.0,34.9465,34.9888,34.9395,34.9747,31500.0
2010-06-16 12:35:00,49.62,49.65,49.62,49.65,8800.0,34.9747,34.9959,34.9747,34.9959,8800.0
2010-06-16 12:40:00,49.64,49.65,49.61,49.64,13900.0,34.9888,34.9959,34.9677,34.9888,13900.0
2010-06-16 12:45:00,49.64,49.65,49.62,49.63,19900.0,34.9888,34.9959,34.9747,34.9818,19900.0
2010-06-16 12:50:00,49.64,49.65,49.63,49.65,13800.0,34.9888,34.9959,34.9818,34.9959,13800.0
2010-06-16 12:55:00,49.64,49.69,49.64,49.69,11700.0,34.9888,35.0241,34.9888,35.0241,11700.0
2010-06-16 13:00:00,49.68,49.69,49.63,49.67,41200.0,35.017,35.0241,34.9818,35.01,41200.0
2010-06-16 13:05:00,49.68,49.7,49.66,49.66,25000.0,35.017,35.0311,35.0029,35.0029,25000.0
2010-06-16 13:10:00,49.65,49.7,49.64,49.65,34300.0,34.9959,35.0311,34.9888,34.9959,34300.0
2010-06-16 13:15:00,49.65,49.67,49.64,49.64,39400.0,34.9959,35.01,34.9888,34.9888,39400.0
2010-06-16 13:20:00,49.65,49.66,49.61,49.62,48700.0,34.9959,35.0029,34.9677,34.9747,48700.0
2010-06-16 13:25:00,49.61,49.65,49.59,49.6,43300.0,34.9677,34.9959,34.9536,34.9606,43300.0
2010-06-16 13:30:00,49.61,49.61,49.6,49.61,14300.0,34.9677,34.9677,34.9606,34.9677,14300.0
2010-06-16 13:35:00,49.61,49.67,49.6,49.66,26600.0,34.9677,35.01,34.9606,35.0029,26600.0
2010-06-16 13:40:00,49.67,49.73,49.66,49.73,28300.0,35.01,35.0523,35.0029,35.0523,28300.0
2010-06-16 13:45:00,49.73,49.77,49.73,49.77,19400.0,35.0523,35.0805,35.0523,35.0805,19400.0
2010-06-16 13:50:00,49.76,49.83,49.76,49.82,25900.0,35.0734,35.1228,35.0734,35.1157,25900.0
2010-06-16 13:55:00,49.82,49.82,49.78,49.82,19200.0,35.1157,35.1157,35.0875,35.1157,19200.0
2010-06-16 14:00:00,49.84,49.92,49.82,49.91,26900.0,35.1298,35.1862,35.1157,35.1791,26900.0
2010-06-16 14:05:00,49.92,49.95,49.91,49.94,26400.0,35.1862,35.2073,35.1791,35.2003,26400.0
2010-06-16 14:10:00,49.94,49.94,49.86,49.86,26100.0,35.2003,35.2003,35.1439,35.1439,26100.0
2010-06-16 14:15:00,49.87,49.92,49.87,49.92,13900.0,35.1509,35.1862,35.1509,35.1862,13900.0
2010-06-16 14:20:00,49.92,49.95,49.9,49.92,26300.0,35.1862,35.2073,35.1721,35.1862,26300.0
2010-06-16 14:25:00,49.92,49.99,49.92,49.99,23800.0,35.1862,35.2355,35.1862,35.2355,23800.0
2010-06-16 14:30:00,49.99,50.0,49.93,49.95,41800.0,35.2355,35.2426,35.1932,35.2073,41800.0
2010-06-16 14:35:00,49.93,49.94,49.89,49.92,25100.0,35.1932,35.2003,35.165,35.1862,25100.0
2010-06-16 14:40:00,49.91,49.91,49.87,49.91,19800.0,35.1791,35.1791,35.1509,35.1791,19800.0
2010-06-16 14:45:00,49.9,49.97,49.9,49.97,21600.0,35.1721,35.2214,35.1721,35.2214,21600.0
2010-06-16 14:50:00,49.96,49.98,49.91,49.92,22800.0,35.2144,35.2285,35.1791,35.1862,22800.0
2010-06-16 14:55:00,49.93,49.96,49.88,49.88,21900.0,35.1932,35.2144,35.158,35.158,21900.0
2010-06-16 15:00:00,49.88,49.88,49.82,49.87,25100.0,35.158,35.158,35.1157,35.1509,25100.0
2010-06-16 15:05:00,49.87,49.93,49.86,49.89,24900.0,35.1509,35.1932,35.1439,35.165,24900.0
2010-06-16 15:10:00,49.89,49.9,49.85,49.9,24100.0,35.165,35.1721,35.1368,35.1721,24100.0
2010-06-16 15:15:00,49.9,49.92,49.85,49.85,37600.0,35.1721,35.1862,35.1368,35.1368,37600.0
2010-06-16 15:20:00,49.85,49.89,49.82,49.83,43100.0,35.1368,35.165,35.1157,35.1228,43100.0
2010-06-16 15:25:00,49.84,49.88,49.81,49.83,33800.0,35.1298,35.158,35.1087,35.1228,33800.0
2010-06-16 15:30:00,49.83,49.86,49.77,49.86,36600.0,35.1228,35.1439,35.0805,35.1439,36600.0
2010-06-16 15:35:00,49.86,49.88,49.83,49.84,48700.0,35.1439,35.158,35.1228,35.1298,48700.0
2010-06-16 15:40:00,49.85,49.88,49.81,49.87,58400.0,35.1368,35.158,35.1087,35.1509,58400.0
2010-06-16 15:45:00,49.86,49.94,49.86,49.93,70000.0,35.1439,35.2003,35.1439,35.1932,70000.0
2010-06-16 15:50:00,49.92,49.94,49.88,49.92,106700.0,35.1862,35.2003,35.158,35.1862,106700.0
2010-06-16 15:55:00,49.91,49.96,49.89,49.9,115900.0,35.1791,35.2144,35.165,35.1721,115900.0
2010-06-17 09:30:00,49.9,50.06,49.77,49.79,38700.0,35.1721,35.2849,35.0805,35.0946,38700.0
2010-06-17 09:35:00,49.78,50.08,49.76,50.0,37800.0,35.0875,35.299,35.0734,35.2426,37800.0
2010-06-17 09:40:00,50.0,50.02,49.78,49.78,74000.0,35.2426,35.2567,35.0875,35.0875,74000.0
2010-06-17 09:45:00,49.79,49.9,49.79,49.83,24100.0,35.0946,35.1721,35.0946,35.1228,24100.0
2010-06-17 09:50:00,49.83,50.07,49.82,50.06,31600.0,35.1228,35.2919,35.1157,35.2849,31600.0
2010-06-17 09:55:00,50.07,50.16,50.0,50.08,31200.0,35.2919,35.3554,35.2426,35.299,31200.0
2010-06-17 10:00:00,50.08,50.08,49.94,50.02,67100.0,35.299,35.299,35.2003,35.2567,67100.0
2010-06-17 10:05:00,50.03,50.12,50.01,50.05,50300.0,35.2637,35.3272,35.2496,35.2778,50300.0
2010-06-17 10:10:00,50.06,50.1,49.98,50.04,28900.0,35.2849,35.3131,35.2285,35.2708,28900.0
2010-06-17 10:15:00,50.04,50.09,49.89,49.97,61400.0,35.2708,35.306,35.165,35.2214,61400.0
2010-06-17 10:20:00,49.96,49.98,49.9,49.93,31700.0,35.2144,35.2285,35.1721,35.1932,31700.0
2010-06-17 10:25:00,49.93,49.93,49.8,49.9,42100.0,35.1932,35.1932,35.1016,35.1721,42100.0
2010-06-17 10:30:00,49.91,49.91,49.82,49.88,15600.0,35.1791,35.1791,35.1157,35.158,15600.0
2010-06-17 10:35:00,49.88,49.93,49.86,49.91,25100.0,35.158,35.1932,35.1439,35.1791,25100.0
2010-06-17 10:40:00,49.9,49.91,49.85,49.87,34300.0,35.1721,35.1791,35.1368,35.1509,34300.0
2010-06-17 10:45:00,49.87,49.9,49.84,49.9,21500.0,35.1509,35.1721,35.1298,35.1721,21500.0
2010-06-17 10:50:00,49.9,49.91,49.85,49.87,32000.0,35.1721,35.1791,35.1368,35.1509,32000.0
2010-06-17 10:55:00,49.87,49.88,49.73,49.74,52600.0,35.1509,35.158,35.0523,35.0593,52600.0
2010-06-17 11:00:00,49.74,49.74,49.66,49.7,30100.0,35.0593,35.0593,35.0029,35.0311,30100.0
2010-06-17 11:05:00,49.7,49.7,49.64,49.65,29600.0,35.0311,35.0311,34.9888,34.9959,29600.0
2010-06-17 11:10:00,49.65,49.67,49.63,49.63,20800.0,34.9959,35.01,34.9818,34.9818,20800.0
2010-06-17 11:15:00,49.63,49.64,49.58,49.59,24200.0,34.9818,34.9888,34.9465,34.9536,24200.0
2010-06-17 11:20:00,49.59,49.61,49.58,49.61,16000.0,34.9536,34.9677,34.9465,34.9677,16000.0
2010-06-17 11:25:00,49.61,49.64,49.59,49.62,37000.0,34.9677,34.9888,34.9536,34.9747,37000.0
2010-06-17 11:30:00,49.62,49.65,49.62,49.63,23800.0,34.9747,34.9959,34.9747,34.9818,23800.0
2010-06-17 11:35:00,49.64,49.66,49.62,49.65,13100.0,34.9888,35.0029,34.9747,34.9959,13100.0
2010-06-17 11:40:00,49.65,49.68,49.64,49.64,21400.0,34.9959,35.017,34.9888,34.9888,21400.0
2010-06-17 11:45:00,49.64,49.67,49.61,49.63,29900.0,34.9888,35.01,34.9677,34.9818,29900.0
2010-06-17 11:50:00,49.63,49.65,49.62,49.65,12200.0,34.9818,34.9959,34.9747,34.9959,12200.0
2010-06-17 11:55:00,49.65,49.66,49.6,49.6,16200.0,34.9959,35.0029,34.9606,34.9606,16200.0
2010-06-17 12:00:00,49.61,49.66,49.61,49.65,10100.0,34.9677,35.0029,34.9677,34.9959,10100.0
2010-06-17 12:05:00,49.65,49.67,49.64,49.65,34100.0,34.9959,35.01,34.9888,34.9959,34100.0
2010-06-17 12:10:00,49.66,49.72,49.66,49.72,22500.0,35.0029,35.0452,35.0029,35.0452,22500.0
2010-06-17 12:15:00,49.73,49.77,49.72,49.75,17000.0,35.0523,35.0805,35.0452,35.0664,17000.0
2010-06-17 12:20:00,49.75,49.78,49.75,49.77,12500.0,35.0664,35.0875,35.0664,35.0805,12500.0
2010-06-17 12:25:00,49.78,49.78,49.71,49.73,19500.0,35.0875,35.0875,35.0382,35.0523,19500.0
2010-06-17 12:30:00,49.74,49.83,49.74,49.83,13400.0,35.0593,35.1228,35.0593,35.1228,13400.0
2010-06-17 12:35:00,49.84,49.84,49.8,49.83,12100.0,35.1298,35.1298,35.1016,35.1228,12100.0
2010-06-17 12:40:00,49.84,49.84,49.8,49.83,18000.0,35.1298,35.1298,35.1016,35.1228,18000.0
2010-06-17 12:45:00,49.84,49.84,49.71,49.74,47700.0,35.1298,35.1298,35.0382,35.0593,47700.0
2010-06-17 12:50:00,49.74,49.87,49.74,49.86,11600.0,35.0593,35.1509,35.0593,35.1439,11600.0
2010-06-17 12:55:00,49.85,49.85,49.8,49.81,13900.0,35.1368,35.1368,35.1016,35.1087,13900.0
2010-06-17 13:00:00,49.81,49.81,49.73,49.74,46200.0,35.1087,35.1087,35.0523,35.0593,46200.0
2010-06-17 13:05:00,49.73,49.74,49.67,49.68,34200.0,35.0523,35.0593,35.01,35.017,34200.0
2010-06-17 13:10:00,49.69,49.79,49.69,49.78,9800.0,35.0241,35.0946,35.0241,35.0875,9800.0
2010-06-17 13:15:00,49.78,49.85,49.77,49.83,10700.0,35.0875,35.1368,35.0805,35.1228,10700.0
2010-06-17 13:20:00,49.83,49.83,49.72,49.73,36400.0,35.1228,35.1228,35.0452,35.0523,36400.0
2010-06-17 13:25:00,49.74,49.76,49.73,49.73,15800.0,35.0593,35.0734,35.0523,35.0523,15800.0
2010-06-17 13:30:00,49.74,49.74,49.7,49.72,15100.0,35.0593,35.0593,35.0311,35.0452,15100.0
2010-06-17 13:35:00,49.72,49.75,49.72,49.74,11000.0,35.0452,35.0664,35.0452,35.0593,11000.0
2010-06-17 13:40:00,49.74,49.75,49.73,49.74,12100.0,35.0593,35.0664,35.0523,35.0593,12100.0
2010-06-17 13:45:00,49.74,49.75,49.72,49.73,12600.0,35.0593,35.0664,35.0452,35.0523,12600.0
2010-06-17 13:50:00,49.73,49.75,49.7,49.72,24500.0,35.0523,35.0664,35.0311,35.0452,24500.0
2010-06-17 13:55:00,49.73,49.76,49.71,49.76,42100.0,35.0523,35.0734,35.0382,35.0734,42100.0
2010-06-17 14:00:00,49.76,49.81,49.74,49.74,30600.0,35.0734,35.1087,35.0593,35.0593,30600.0
2010-06-17 14:05:00,49.75,49.78,49.73,49.77,14400.0,35.0664,35.0875,35.0523,35.0805,14400.0
2010-06-17 14:10:00,49.78,49.78,49.73,49.77,35400.0,35.0875,35.0875,35.0523,35.0805,35400.0
2010-06-17 14:15:00,49.77,49.83,49.75,49.83,16300.0,35.0805,35.1228,35.0664,35.1228,16300.0
2010-06-17 14:20:00,49.83,49.85,49.8,49.83,44700.0,35.1228,35.1368,35.1016,35.1228,44700.0
2010-06-17 14:25:00,49.83,49.86,49.77,49.79,40300.0,35.1228,35.1439,35.0805,35.0946,40300.0
2010-06-17 14:30:00,49.79,49.84,49.79,49.83,26300.0,35.0946,35.1298,35.0946,35.1228,26300.0
2010-06-17 14:35:00,49.82,49.85,49.82,49.85,19900.0,35.1157,35.1368,35.1157,35.1368,19900.0
2010-06-17 14:40:00,49.85,49.92,49.83,49.9,110900.0,35.1368,35.1862,35.1228,35.1721,110900.0
2010-06-17 14:45:00,49.91,49.99,49.9,49.97,52800.0,35.1791,35.2355,35.1721,35.2214,52800.0
2010-06-17 14:50:00,49.97,50.06,49.97,50.06,53500.0,35.2214,35.2849,35.2214,35.2849,53500.0
2010-06-17 14:55:00,50.05,50.15,50.04,50.15,50100.0,35.2778,35.3483,35.2708,35.3483,50100.0
2010-06-17 15:00:00,50.14,50.16,50.03,50.06,64800.0,35.3413,35.3554,35.2637,35.2849,64800.0
2010-06-17 15:05:00,50.06,50.1,50.06,50.1,39100.0,35.2849,35.3131,35.2849,35.3131,39100.0
2010-06-17 15:10:00,50.1,50.12,50.03,50.03,47700.0,35.3131,35.3272,35.2637,35.2637,47700.0
2010-06-17 15:15:00,50.02,50.09,49.99,50.07,53100.0,35.2567,35.306,35.2355,35.2919,53100.0
2010-06-17 15:20:00,50.08,50.18,50.08,50.18,62200.0,35.299,35.3694,35.299,35.3694,62200.0
2010-06-17 15:25:00,50.18,50.2,50.11,50.13,51900.0,35.3694,35.3835,35.3201,35.3342,51900.0
2010-06-17 15:30:00,50.13,50.28,50.13,50.27,87000.0,35.3342,35.4399,35.3342,35.4329,87000.0
2010-06-17 15:35:00,50.27,50.34,50.24,50.3,87700.0,35.4329,35.4822,35.4117,35.454,87700.0
2010-06-17 15:40:00,50.31,50.42,50.31,50.38,92700.0,35.4611,35.5386,35.4611,35.5104,92700.0
2010-06-17 15:45:00,50.39,50.48,50.39,50.48,122300.0,35.5175,35.5809,35.5175,35.5809,122300.0
2010-06-17 15:50:00,50.48,50.54,50.43,50.52,127000.0,35.5809,35.6232,35.5457,35.6091,127000.0
2010-06-17 15:55:00,50.51,50.54,50.44,50.44,199700.0,35.6021,35.6232,35.5527,35.5527,199700.0
2010-06-18 09:30:00,51.1,51.1,50.78,50.96,396300.0,36.0179,36.0179,35.7924,35.9192,396300.0
2010-06-18 09:35:00,50.96,51.04,50.9,50.92,61800.0,35.9192,35.9756,35.8769,35.891,61800.0
2010-06-18 09:40:00,50.92,50.98,50.85,50.93,46700.0,35.891,35.9333,35.8417,35.8981,46700.0
2010-06-18 09:45:00,50.95,51.0,50.9,50.95,61400.0,35.9122,35.9474,35.8769,35.9122,61400.0
2010-06-18 09:50:00,50.95,51.06,50.93,51.05,62700.0,35.9122,35.9897,35.8981,35.9827,62700.0
2010-06-18 09:55:00,51.02,51.03,50.78,50.8,48600.0,35.9615,35.9686,35.7924,35.8065,48600.0
2010-06-18 10:00:00,50.8,50.95,50.8,50.88,26300.0,35.8065,35.9122,35.8065,35.8628,26300.0
2010-06-18 10:05:00,50.87,50.91,50.8,50.84,29700.0,35.8558,35.884,35.8065,35.8347,29700.0
2010-06-18 10:10:00,50.85,50.92,50.68,50.7,48900.0,35.8417,35.891,35.7219,35.736,48900.0
2010-06-18 10:15:00,50.69,50.69,50.64,50.66,30600.0,35.7289,35.7289,35.6937,35.7078,30600.0
2010-06-18 10:20:00,50.65,50.68,50.58,50.58,24400.0,35.7007,35.7219,35.6514,35.6514,24400.0
2010-06-18 10:25:00,50.59,50.7,50.58,50.69,18200.0,35.6584,35.736,35.6514,35.7289,18200.0
2010-06-18 10:30:00,50.69,50.7,50.64,50.68,15800.0,35.7289,35.736,35.6937,35.7219,15800.0
2010-06-18 10:35:00,50.68,50.71,50.63,50.63,22700.0,35.7219,35.743,35.6866,35.6866,22700.0
2010-06-18 10:40:00,50.64,50.7,50.63,50.7,27900.0,35.6937,35.736,35.6866,35.736,27900.0
2010-06-18 10:45:00,50.7,50.7,50.64,50.67,15500.0,35.736,35.736,35.6937,35.7148,15500.0
2010-06-18 10:50:00,50.67,50.68,50.62,50.64,11700.0,35.7148,35.7219,35.6796,35.6937,11700.0
2010-06-18 10:55:00,50.64,50.67,50.6,50.62,15900.0,35.6937,35.7148,35.6655,35.6796,15900.0
2010-06-18 11:00:00,50.62,50.63,50.57,50.58,22600.0,35.6796,35.6866,35.6443,35.6514,22600.0
2010-06-18 11:05:00,50.59,50.59,50.54,50.54,14200.0,35.6584,35.6584,35.6232,35.6232,14200.0
2010-06-18 11:10:00,50.54,50.57,50.49,50.49,21400.0,35.6232,35.6443,35.588,35.588,21400.0
2010-06-18 11:15:00,50.49,50.52,50.47,50.49,19100.0,35.588,35.6091,35.5739,35.588,19100.0
2010-06-18 11:20:00,50.49,50.55,50.48,50.5,34700.0,35.588,35.6302,35.5809,35.595,34700.0
2010-06-18 11:25:00,50.5,50.52,50.45,50.5,21700.0,35.595,35.6091,35.5598,35.595,21700.0
2010-06-18 11:30:00,50.49,50.5,50.44,50.44,69600.0,35.588,35.595,35.5527,35.5527,69600.0
2010-06-18 11:35:00,50.45,50.45,50.34,50.38,50700.0,35.5598,35.5598,35.4822,35.5104,50700.0
2010-06-18 11:40:00,50.38,50.38,50.33,50.35,19100.0,35.5104,35.5104,35.4752,35.4893,19100.0
2010-06-18 11:45:00,50.34,50.36,50.32,50.36,13800.0,35.4822,35.4963,35.4681,35.4963,13800.0
2010-06-18 11:50:00,50.36,50.43,50.35,50.38,23700.0,35.4963,35.5457,35.4893,35.5104,23700.0
2010-06-18 11:55:00,50.37,50.4,50.36,50.37,11700.0,35.5034,35.5245,35.4963,35.5034,11700.0
2010-06-18 12:00:00,50.38,50.43,50.37,50.39,26600.0,35.5104,35.5457,35.5034,35.5175,26600.0
2010-06-18 12:05:00,50.39,50.42,50.37,50.39,21500.0,35.5175,35.5386,35.5034,35.5175,21500.0
2010-06-18 12:10:00,50.38,50.39,50.36,50.37,8500.0,35.5104,35.5175,35.4963,35.5034,8500.0
2010-06-18 12:15:00,50.37,50.41,50.37,50.39,18500.0,35.5034,35.5316,35.5034,35.5175,18500.0
2010-06-18 12:20:00,50.4,50.4,50.29,50.34,23800.0,35.5245,35.5245,35.447,35.4822,23800.0
2010-06-18 12:25:00,50.34,50.37,50.33,50.35,12400.0,35.4822,35.5034,35.4752,35.4893,12400.0
2010-06-18 12:30:00,50.36,50.36,50.31,50.32,26300.0,35.4963,35.4963,35.4611,35.4681,26300.0
2010-06-18 12:35:00,50.33,50.33,50.26,50.26,20400.0,35.4752,35.4752,35.4258,35.4258,20400.0
2010-06-18 12:40:00,50.27,50.3,50.25,50.26,12600.0,35.4329,35.454,35.4188,35.4258,12600.0
2010-06-18 12:45:00,50.26,50.3,50.2,50.23,36600.0,35.4258,35.454,35.3835,35.4047,36600.0
2010-06-18 12:50:00,50.23,50.24,50.2,50.22,18100.0,35.4047,35.4117,35.3835,35.3976,18100.0
2010-06-18 12:55:00,50.21,50.25,50.17,50.23,16900.0,35.3906,35.4188,35.3624,35.4047,16900.0
2010-06-18 13:00:00,50.23,50.35,50.22,50.33,11500.0,35.4047,35.4893,35.3976,35.4752,11500.0
2010-06-18 13:05:00,50.34,50.41,50.32,50.34,13900.0,35.4822,35.5316,35.4681,35.4822,13900.0
2010-06-18 13:10:00,50.34,50.4,50.34,50.39,14700.0,35.4822,35.5245,35.4822,35.5175,14700.0
2010-06-18 13:15:00,50.4,50.41,50.37,50.37,11900.0,35.5245,35.5316,35.5034,35.5034,11900.0
2010-06-18 13:20:00,50.38,50.41,50.38,50.39,9000.0,35.5104,35.5316,35.5104,35.5175,9000.0
2010-06-18 13:25:00,50.4,50.4,50.38,50.4,4900.0,35.5245,35.5245,35.5104,35.5245,4900.0
2010-06-18 13:30:00,50.4,50.4,50.3,50.33,15500.0,35.5245,35.5245,35.454,35.4752,15500.0
2010-06-18 13:35:00,50.32,50.34,50.29,50.29,13000.0,35.4681,35.4822,35.447,35.447,13000.0
2010-06-18 13:40:00,50.3,50.37,50.3,50.35,13600.0,35.454,35.5034,35.454,35.4893,13600.0
2010-06-18 13:45:00,50.35,50.35,50.27,50.3,12500.0,35.4893,35.4893,35.4329,35.454,12500.0
2010-06-18 13:50:00,50.31,50.32,50.26,50.26,7200.0,35.4611,35.4681,35.4258,35.4258,7200.0
2010-06-18 13:55:00,50.26,50.28,50.25,50.26,9900.0,35.4258,35.4399,35.4188,35.4258,9900.0
2010-06-18 14:00:00,50.26,50.3,50.26,50.3,6500.0,35.4258,35.454,35.4258,35.454,6500.0
2010-06-18 14:05:00,50.3,50.35,50.29,50.35,14300.0,35.454,35.4893,35.447,35.4893,14300.0
2010-06-18 14:10:00,50.35,50.49,50.35,50.47,19100.0,35.4893,35.588,35.4893,35.5739,19100.0
2010-06-18 14:15:00,50.47,50.5,50.45,50.46,10300.0,35.5739,35.595,35.5598,35.5668,10300.0
2010-06-18 14:20:00,50.47,50.48,50.42,50.45,9100.0,35.5739,35.5809,35.5386,35.5598,9100.0
2010-06-18 14:25:00,50.45,50.48,50.44,50.45,10200.0,35.5598,35.5809,35.5527,35.5598,10200.0
2010-06-18 14:30:00,50.46,50.46,50.41,50.42,10700.0,35.5668,35.5668,35.5316,35.5386,10700.0
2010-06-18 14:35:00,50.42,50.43,50.41,50.43,11300.0,35.5386,35.5457,35.5316,35.5457,11300.0
2010-06-18 14:40:00,50.43,50.46,50.43,50.44,10700.0,35.5457,35.5668,35.5457,35.5527,10700.0
2010-06-18 14:45:00,50.43,50.5,50.42,50.46,24300.0,35.5457,35.595,35.5386,35.5668,24300.0
2010-06-18 14:50:00,50.46,50.47,50.44,50.45,11500.0,35.5668,35.5739,35.5527,35.5598,11500.0
2010-06-18 14:55:00,50.45,50.46,50.42,50.44,8400.0,35.5598,35.5668,35.5386,35.5527,8400.0
2010-06-18 15:00:00,50.44,50.44,50.4,50.4,17100.0,35.5527,35.5527,35.5245,35.5245,17100.0
2010-06-18 15:05:00,50.38,50.42,50.38,50.38,20300.0,35.5104,35.5386,35.5104,35.5104,20300.0
2010-06-18 15:10:00,50.38,50.4,50.37,50.39,15000.0,35.5104,35.5245,35.5034,35.5175,15000.0
2010-06-18 15:15:00,50.39,50.4,50.33,50.33,12300.0,35.5175,35.5245,35.4752,35.4752,12300.0
2010-06-18 15:20:00,50.34,50.34,50.29,50.29,33700.0,35.4822,35.4822,35.447,35.447,33700.0
2010-06-18 15:25:00,50.3,50.31,50.28,50.29,23100.0,35.454,35.4611,35.4399,35.447,23100.0
2010-06-18 15:30:00,50.29,50.32,50.29,50.29,29500.0,35.447,35.4681,35.447,35.447,29500.0
2010-06-18 15:35:00,50.29,50.31,50.29,50.29,29500.0,35.447,35.4611,35.447,35.447,29500.0
2010-06-18 15:40:00,50.29,50.3,50.25,50.25,35200.0,35.447,35.454,35.4188,35.4188,35200.0
2010-06-18 15:45:00,50.25,50.26,50.22,50.23,115400.0,35.4188,35.4258,35.3976,35.4047,115400.0
2010-06-18 15:50:00,50.22,50.26,50.22,50.23,85400.0,35.3976,35.4258,35.3976,35.4047,85400.0
2010-06-18 15:55:00,50.22,50.23,50.18,50.2,109300.0,35.3976,35.4047,35.3694,35.3835,109300.0
2010-06-21 09:30:00,50.62,50.86,50.5,50.81,25600.0,35.6796,35.8487,35.595,35.8135,25600.0
2010-06-21 09:35:00,50.77,50.78,50.22,50.39,29900.0,35.7853,35.7924,35.3976,35.5175,29900.0
2010-06-21 09:40:00,50.42,50.43,50.26,50.29,22000.0,35.5386,35.5457,35.4258,35.447,22000.0
2010-06-21 09:45:00,50.29,50.38,50.25,50.38,13400.0,35.447,35.5104,35.4188,35.5104,13400.0
2010-06-21 09:50:00,50.38,50.43,50.32,50.34,14800.0,35.5104,35.5457,35.4681,35.4822,14800.0
2010-06-21 09:55:00,50.36,50.37,50.3,50.37,13700.0,35.4963,35.5034,35.454,35.5034,13700.0
2010-06-21 10:00:00,50.37,50.42,50.29,50.35,39700.0,35.5034,35.5386,35.447,35.4893,39700.0
2010-06-21 10:05:00,50.35,50.35,50.17,50.27,24400.0,35.4893,35.4893,35.3624,35.4329,24400.0
2010-06-21 10:10:00,50.27,50.3,50.25,50.29,14500.0,35.4329,35.454,35.4188,35.447,14500.0
2010-06-21 10:15:00,50.28,50.31,50.05,50.06,65500.0,35.4399,35.4611,35.2778,35.2849,65500.0
2010-06-21 10:20:00,50.05,50.06,49.94,49.95,39100.0,35.2778,35.2849,35.2003,35.2073,39100.0
2010-06-21 10:25:00,49.97,49.99,49.9,49.94,16000.0,35.2214,35.2355,35.1721,35.2003,16000.0
2010-06-21 10:30:00,49.94,50.01,49.93,49.96,21100.0,35.2003,35.2496,35.1932,35.2144,21100.0
2010-06-21 10:35:00,49.96,50.0,49.94,49.99,16600.0,35.2144,35.2426,35.2003,35.2355,16600.0
2010-06-21 10:40:00,49.99,50.01,49.95,49.98,14000.0,35.2355,35.2496,35.2073,35.2285,14000.0
2010-06-21 10:45:00,49.97,50.0,49.96,49.98,10700.0,35.2214,35.2426,35.2144,35.2285,10700.0
2010-06-21 10:50:00,49.98,49.98,49.86,49.89,20800.0,35.2285,35.2285,35.1439,35.165,20800.0
2010-06-21 10:55:00,49.9,49.91,49.85,49.87,13900.0,35.1721,35.1791,35.1368,35.1509,13900.0
2010-06-21 11:00:00,49.87,49.89,49.83,49.86,19200.0,35.1509,35.165,35.1228,35.1439,19200.0
2010-06-21 11:05:00,49.86,49.88,49.82,49.84,31300.0,35.1439,35.158,35.1157,35.1298,31300.0
2010-06-21 11:10:00,49.85,49.85,49.81,49.83,15200.0,35.1368,35.1368,35.1087,35.1228,15200.0
2010-06-21 11:15:00,49.81,49.84,49.81,49.83,12900.0,35.1087,35.1298,35.1087,35.1228,12900.0
2010-06-21 11:20:00,49.84,49.93,49.83,49.88,21100.0,35.1298,35.1932,35.1228,35.158,21100.0
2010-06-21 11:25:00,49.88,49.89,49.83,49.89,15500.0,35.158,35.165,35.1228,35.165,15500.0
2010-06-21 11:30:00,49.88,49.94,49.88,49.92,11200.0,35.158,35.2003,35.158,35.1862,11200.0
2010-06-21 11:35:00,49.92,49.93,49.88,49.9,8900.0,35.1862,35.1932,35.158,35.1721,8900.0
2010-06-21 11:40:00,49.89,49.94,49.88,49.94,12000.0,35.165,35.2003,35.158,35.2003,12000.0
2010-06-21 11:45:00,49.94,49.97,49.88,49.89,9700.0,35.2003,35.2214,35.158,35.165,9700.0
2010-06-21 11:50:00,49.88,49.91,49.84,49.91,13400.0,35.158,35.1791,35.1298,35.1791,13400.0
2010-06-21 11:55:00,49.91,49.92,49.87,49.9,8500.0,35.1791,35.1862,35.1509,35.1721,8500.0
2010-06-21 12:00:00,49.9,49.91,49.84,49.84,19200.0,35.1721,35.1791,35.1298,35.1298,19200.0
2010-06-21 12:05:00,49.84,49.85,49.78,49.83,18600.0,35.1298,35.1368,35.0875,35.1228,18600.0
2010-06-21 12:10:00,49.83,49.83,49.77,49.79,15000.0,35.1228,35.1228,35.0805,35.0946,15000.0
2010-06-21 12:15:00,49.79,49.8,49.79,49.8,6100.0,35.0946,35.1016,35.0946,35.1016,6100.0
2010-06-21 12:20:00,49.79,49.8,49.77,49.78,18800.0,35.0946,35.1016,35.0805,35.0875,18800.0
2010-06-21 12:25:00,49.79,49.79,49.76,49.79,14900.0,35.0946,35.0946,35.0734,35.0946,14900.0
2010-06-21 12:30:00,49.79,49.8,49.74,49.79,26300.0,35.0946,35.1016,35.0593,35.0946,26300.0
2010-06-21 12:35:00,49.78,49.78,49.71,49.72,23000.0,35.0875,35.0875,35.0382,35.0452,23000.0
2010-06-21 12:40:00,49.72,49.73,49.68,49.69,24700.0,35.0452,35.0523,35.017,35.0241,24700.0
2010-06-21 12:45:00,49.69,49.69,49.67,49.68,19000.0,35.0241,35.0241,35.01,35.017,19000.0
2010-06-21 12:50:00,49.67,49.68,49.62,49.63,30800.0,35.01,35.017,34.9747,34.9818,30800.0
2010-06-21 12:55:00,49.63,49.64,49.59,49.61,26900.0,34.9818,34.9888,34.9536,34.9677,26900.0
2010-06-21 13:00:00,49.61,49.67,49.58,49.67,29700.0,34.9677,35.01,34.9465,35.01,29700.0
2010-06-21 13:05:00,49.68,49.73,49.65,49.72,24100.0,35.017,35.0523,34.9959,35.0452,24100.0
2010-06-21 13:10:00,49.74,49.77,49.72,49.77,10600.0,35.0593,35.0805,35.0452,35.0805,10600.0
2010-06-21 13:15:00,49.78,49.78,49.73,49.73,13100.0,35.0875,35.0875,35.0523,35.0523,13100.0
2010-06-21 13:20:00,49.72,49.75,49.67,49.67,13700.0,35.0452,35.0664,35.01,35.01,13700.0
2010-06-21 13:25:00,49.67,49.7,49.65,49.69,21600.0,35.01,35.0311,34.9959,35.0241,21600.0
2010-06-21 13:30:00,49.69,49.74,49.68,49.74,12500.0,35.0241,35.0593,35.017,35.0593,12500.0
2010-06-21 13:35:00,49.74,49.74,49.67,49.68,16600.0,35.0593,35.0593,35.01,35.017,16600.0
2010-06-21 13:40:00,49.69,49.69,49.64,49.68,6800.0,35.0241,35.0241,34.9888,35.017,6800.0
2010-06-21 13:45:00,49.68,49.69,49.54,49.55,76400.0,35.017,35.0241,34.9183,34.9254,76400.0
2010-06-21 13:50:00,49.55,49.63,49.55,49.6,74800.0,34.9254,34.9818,34.9254,34.9606,74800.0
2010-06-21 13:55:00,49.6,49.61,49.56,49.58,26600.0,34.9606,34.9677,34.9324,34.9465,26600.0
2010-06-21 14:00:00,49.58,49.59,49.54,49.55,19700.0,34.9465,34.9536,34.9183,34.9254,19700.0
2010-06-21 14:05:00,49.55,49.58,49.52,49.58,16600.0,34.9254,34.9465,34.9042,34.9465,16600.0
2010-06-21 14:10:00,49.57,49.57,49.48,49.53,62800.0,34.9395,34.9395,34.8761,34.9113,62800.0
2010-06-21 14:15:00,49.54,49.62,49.53,49.61,20300.0,34.9183,34.9747,34.9113,34.9677,20300.0
2010-06-21 14:20:00,49.62,49.62,49.61,49.61,5100.0,34.9747,34.9747,34.9677,34.9677,5100.0
2010-06-21 14:25:00,49.61,49.62,49.55,49.56,24600.0,34.9677,34.9747,34.9254,34.9324,24600.0
2010-06-21 14:30:00,49.55,49.58,49.52,49.57,31600.0,34.9254,34.9465,34.9042,34.9395,31600.0
2010-06-21 14:35:00,49.58,49.61,49.56,49.6,7800.0,34.9465,34.9677,34.9324,34.9606,7800.0
2010-06-21 14:40:00,49.6,49.62,49.59,49.6,17300.0,34.9606,34.9747,34.9536,34.9606,17300.0
2010-06-21 14:45:00,49.6,49.65,49.59,49.62,37400.0,34.9606,34.9959,34.9536,34.9747,37400.0
2010-06-21 14:50:00,49.62,49.63,49.55,49.56,26100.0,34.9747,34.9818,34.9254,34.9324,26100.0
2010-06-21 14:55:00,49.56,49.57,49.56,49.57,17700.0,34.9324,34.9395,34.9324,34.9395,17700.0
2010-06-21 15:00:00,49.57,49.57,49.53,49.54,24500.0,34.9395,34.9395,34.9113,34.9183,24500.0
2010-06-21 15:05:00,49.54,49.54,49.46,49.48,42600.0,34.9183,34.9183,34.862,34.8761,42600.0
2010-06-21 15:10:00,49.49,49.49,49.4,49.42,34200.0,34.8831,34.8831,34.8197,34.8338,34200.0
2010-06-21 15:15:00,49.41,49.44,49.27,49.27,29000.0,34.8267,34.8479,34.728,34.728,29000.0
2010-06-21 15:20:00,49.26,49.29,49.24,49.27,47400.0,34.721,34.7421,34.7069,34.728,47400.0
2010-06-21 15:25:00,49.27,49.34,49.27,49.29,35900.0,34.728,34.7774,34.728,34.7421,35900.0
2010-06-21 15:30:00,49.28,49.29,49.21,49.24,69700.0,34.7351,34.7421,34.6857,34.7069,69700.0
2010-06-21 15:35:00,49.24,49.29,49.24,49.24,67000.0,34.7069,34.7421,34.7069,34.7069,67000.0
2010-06-21 15:40:00,49.24,49.25,49.12,49.18,114700.0,34.7069,34.7139,34.6223,34.6646,114700.0
2010-06-21 15:45:00,49.19,49.23,49.17,49.22,86000.0,34.6716,34.6998,34.6575,34.6928,86000.0
2010-06-21 15:50:00,49.22,49.27,49.21,49.24,102300.0,34.6928,34.728,34.6857,34.7069,102300.0
2010-06-21 15:55:00,49.24,49.35,49.23,49.35,124200.0,34.7069,34.7844,34.6998,34.7844,124200.0
2010-06-22 09:30:00,49.33,49.59,49.12,49.56,16900.0,34.7703,34.9536,34.6223,34.9324,16900.0
2010-06-22 09:35:00,49.56,49.64,49.44,49.61,10100.0,34.9324,34.9888,34.8479,34.9677,10100.0
2010-06-22 09:40:00,49.62,49.66,49.53,49.64,18400.0,34.9747,35.0029,34.9113,34.9888,18400.0
2010-06-22 09:45:00,49.64,49.67,49.57,49.6,9800.0,34.9888,35.01,34.9395,34.9606,9800.0
2010-06-22 09:50:00,49.62,49.65,49.56,49.61,7900.0,34.9747,34.9959,34.9324,34.9677,7900.0
2010-06-22 09:55:00,49.62,49.62,49.55,49.55,9800.0,34.9747,34.9747,34.9254,34.9254,9800.0
2010-06-22 10:00:00,49.56,49.59,49.44,49.49,15500.0,34.9324,34.9536,34.8479,34.8831,15500.0
2010-06-22 10:05:00,49.5,49.55,49.47,49.55,9500.0,34.8902,34.9254,34.869,34.9254,9500.0
2010-06-22 10:10:00,49.57,49.65,49.57,49.65,9200.0,34.9395,34.9959,34.9395,34.9959,9200.0
2010-06-22 10:15:00,49.67,49.68,49.62,49.65,17400.0,35.01,35.017,34.9747,34.9959,17400.0
2010-06-22 10:20:00,49.66,49.69,49.6,49.63,33200.0,35.0029,35.0241,34.9606,34.9818,33200.0
2010-06-22 10:25:00,49.64,49.75,49.64,49.73,31200.0,34.9888,35.0664,34.9888,35.0523,31200.0
2010-06-22 10:30:00,49.72,49.76,49.69,49.72,32400.0,35.0452,35.0734,35.0241,35.0452,32400.0
2010-06-22 10:35:00,49.72,49.84,49.7,49.81,23600.0,35.0452,35.1298,35.0311,35.1087,23600.0
2010-06-22 10:40:00,49.8,49.85,49.77,49.8,19100.0,35.1016,35.1368,35.0805,35.1016,19100.0
2010-06-22 10:45:00,49.81,49.81,49.77,49.78,8200.0,35.1087,35.1087,35.0805,35.0875,8200.0
2010-06-22 10:50:00,49.77,49.84,49.76,49.84,43700.0,35.0805,35.1298,35.0734,35.1298,43700.0
2010-06-22 10:55:00,49.84,49.84,49.8,49.8,43800.0,35.1298,35.1298,35.1016,35.1016,43800.0
2010-06-22 11:00:00,49.8,49.81,49.71,49.74,17900.0,35.1016,35.1087,35.0382,35.0593,17900.0
2010-06-22 11:05:00,49.74,49.74,49.63,49.66,14500.0,35.0593,35.0593,34.9818,35.0029,14500.0
2010-06-22 11:10:00,49.66,49.73,49.64,49.73,28200.0,35.0029,35.0523,34.9888,35.0523,28200.0
2010-06-22 11:15:00,49.73,49.77,49.72,49.77,8300.0,35.0523,35.0805,35.0452,35.0805,8300.0
2010-06-22 11:20:00,49.77,49.81,49.76,49.79,8500.0,35.0805,35.1087,35.0734,35.0946,8500.0
2010-06-22 11:25:00,49.79,49.79,49.72,49.73,15200.0,35.0946,35.0946,35.0452,35.0523,15200.0
2010-06-22 11:30:00,49.74,49.75,49.73,49.74,13700.0,35.0593,35.0664,35.0523,35.0593,13700.0
2010-06-22 11:35:00,49.74,49.78,49.74,49.76,16100.0,35.0593,35.0875,35.0593,35.0734,16100.0
2010-06-22 11:40:00,49.76,49.78,49.75,49.76,8000.0,35.0734,35.0875,35.0664,35.0734,8000.0
2010-06-22 11:45:00,49.77,49.89,49.77,49.89,9200.0,35.0805,35.165,35.0805,35.165,9200.0
2010-06-22 11:50:00,49.87,49.9,49.87,49.87,11200.0,35.1509,35.1721,35.1509,35.1509,11200.0
2010-06-22 11:55:00,49.87,49.88,49.85,49.88,6500.0,35.1509,35.158,35.1368,35.158,6500.0
2010-06-22 12:00:00,49.87,49.88,49.82,49.84,10000.0,35.1509,35.158,35.1157,35.1298,10000.0
2010-06-22 12:05:00,49.84,49.84,49.8,49.82,10800.0,35.1298,35.1298,35.1016,35.1157,10800.0
2010-06-22 12:10:00,49.81,49.82,49.79,49.79,11300.0,35.1087,35.1157,35.0946,35.0946,11300.0
2010-06-22 12:15:00,49.8,49.8,49.75,49.77,7900.0,35.1016,35.1016,35.0664,35.0805,7900.0
2010-06-22 12:20:00,49.77,49.78,49.75,49.76,4000.0,35.0805,35.0875,35.0664,35.0734,4000.0
2010-06-22 12:25:00,49.76,49.76,49.73,49.73,6100.0,35.0734,35.0734,35.0523,35.0523,6100.0
2010-06-22 12:30:00,49.71,49.75,49.71,49.72,6300.0,35.0382,35.0664,35.0382,35.0452,6300.0
2010-06-22 12:35:00,49.73,49.74,49.7,49.73,13100.0,35.0523,35.0593,35.0311,35.0523,13100.0
2010-06-22 12:40:00,49.74,49.75,49.68,49.69,16100.0,35.0593,35.0664,35.017,35.0241,16100.0
2010-06-22 12:45:00,49.7,49.73,49.68,49.68,19600.0,35.0311,35.0523,35.017,35.017,19600.0
2010-06-22 12:50:00,49.68,49.68,49.63,49.63,3600.0,35.017,35.017,34.9818,34.9818,3600.0
2010-06-22 12:55:00,49.65,49.66,49.64,49.65,2700.0,34.9959,35.0029,34.9888,34.9959,2700.0
2010-06-22 13:00:00,49.65,49.68,49.64,49.67,5900.0,34.9959,35.017,34.9888,35.01,5900.0
2010-06-22 13:05:00,49.67,49.68,49.65,49.67,5500.0,35.01,35.017,34.9959,35.01,5500.0
2010-06-22 13:10:00,49.68,49.68,49.65,49.68,7900.0,35.017,35.017,34.9959,35.017,7900.0
2010-06-22 13:15:00,49.67,49.67,49.61,49.63,15400.0,35.01,35.01,34.9677,34.9818,15400.0
2010-06-22 13:20:00,49.63,49.65,49.6,49.64,9300.0,34.9818,34.9959,34.9606,34.9888,9300.0
2010-06-22 13:25:00,49.65,49.65,49.6,49.63,7300.0,34.9959,34.9959,34.9606,34.9818,7300.0
2010-06-22 13:30:00,49.63,49.65,49.56,49.58,10500.0,34.9818,34.9959,34.9324,34.9465,10500.0
2010-06-22 13:35:00,49.58,49.61,49.57,49.59,2200.0,34.9465,34.9677,34.9395,34.9536,2200.0
2010-06-22 13:40:00,49.6,49.66,49.57,49.64,13900.0,34.9606,35.0029,34.9395,34.9888,13900.0
2010-06-22 13:45:00,49.66,49.72,49.64,49.71,11500.0,35.0029,35.0452,34.9888,35.0382,11500.0
2010-06-22 13:50:00,49.71,49.71,49.66,49.69,7300.0,35.0382,35.0382,35.0029,35.0241,7300.0
2010-06-22 13:55:00,49.69,49.7,49.66,49.67,4800.0,35.0241,35.0311,35.0029,35.01,4800.0
2010-06-22 14:00:00,49.66,49.67,49.57,49.57,14300.0,35.0029,35.01,34.9395,34.9395,14300.0
2010-06-22 14:05:00,49.57,49.63,49.57,49.58,12900.0,34.9395,34.9818,34.9395,34.9465,12900.0
2010-06-22 14:10:00,49.57,49.65,49.56,49.63,7300.0,34.9395,34.9959,34.9324,34.9818,7300.0
2010-06-22 14:15:00,49.64,49.65,49.61,49.63,6700.0,34.9888,34.9959,34.9677,34.9818,6700.0
2010-06-22 14:20:00,49.62,49.66,49.61,49.63,10000.0,34.9747,35.0029,34.9677,34.9818,10000.0
2010-06-22 14:25:00,49.63,49.63,49.53,49.54,16900.0,34.9818,34.9818,34.9113,34.9183,16900.0
2010-06-22 14:30:00,49.53,49.59,49.53,49.58,16700.0,34.9113,34.9536,34.9113,34.9465,16700.0
2010-06-22 14:35:00,49.58,49.62,49.53,49.56,24100.0,34.9465,34.9747,34.9113,34.9324,24100.0
2010-06-22 14:40:00,49.55,49.55,49.4,49.4,16200.0,34.9254,34.9254,34.8197,34.8197,16200.0
2010-06-22 14:45:00,49.39,49.42,49.35,49.37,17800.0,34.8126,34.8338,34.7844,34.7985,17800.0
2010-06-22 14:50:00,49.35,49.36,49.28,49.35,23200.0,34.7844,34.7915,34.7351,34.7844,23200.0
2010-06-22 14:55:00,49.34,49.37,49.27,49.34,11200.0,34.7774,34.7985,34.728,34.7774,11200.0
2010-06-22 15:00:00,49.35,49.41,49.34,49.41,17300.0,34.7844,34.8267,34.7774,34.8267,17300.0
2010-06-22 15:05:00,49.39,49.41,49.35,49.35,11800.0,34.8126,34.8267,34.7844,34.7844,11800.0
2010-06-22 15:10:00,49.35,49.45,49.32,49.43,15300.0,34.7844,34.8549,34.7633,34.8408,15300.0
2010-06-22 15:15:00,49.43,49.48,49.42,49.44,9500.0,34.8408,34.8761,34.8338,34.8479,9500.0
2010-06-22 15:20:00,49.45,49.46,49.38,49.38,20100.0,34.8549,34.862,34.8056,34.8056,20100.0
2010-06-22 15:25:00,49.38,49.42,49.29,49.31,16300.0,34.8056,34.8338,34.7421,34.7562,16300.0
2010-06-22 15:30:00,49.32,49.33,49.21,49.24,37800.0,34.7633,34.7703,34.6857,34.7069,37800.0
2010-06-22 15:35:00,49.23,49.29,49.21,49.27,27400.0,34.6998,34.7421,34.6857,34.728,27400.0
2010-06-22 15:40:00,49.27,49.29,49.25,49.27,35000.0,34.728,34.7421,34.7139,34.728,35000.0
2010-06-22 15:45:00,49.28,49.28,49.21,49.23,42300.0,34.7351,34.7351,34.6857,34.6998,42300.0
2010-06-22 15:50:00,49.23,49.25,49.14,49.18,55900.0,34.6998,34.7139,34.6364,34.6646,55900.0
2010-06-22 15:55:00,49.18,49.2,49.13,49.18,58000.0,34.6646,34.6787,34.6294,34.6646,58000.0
2010-06-23 09:30:00,49.1,49.11,48.92,49.08,25200.0,34.6082,34.6153,34.4813,34.5941,25200.0
2010-06-23 09:35:00,49.09,49.11,48.91,48.91,7800.0,34.6012,34.6153,34.4743,34.4743,7800.0
2010-06-23 09:40:00,48.92,48.97,48.87,48.92,7100.0,34.4813,34.5166,34.4461,34.4813,7100.0
2010-06-23 09:45:00,48.94,49.04,48.94,49.02,7600.0,34.4954,34.5659,34.4954,34.5518,7600.0
2010-06-23 09:50:00,49.01,49.08,48.99,49.04,8500.0,34.5448,34.5941,34.5307,34.5659,8500.0
2010-06-23 09:55:00,49.04,49.13,49.04,49.12,6800.0,34.5659,34.6294,34.5659,34.6223,6800.0
2010-06-23 10:00:00,49.1,49.11,48.84,48.88,23800.0,34.6082,34.6153,34.4249,34.4531,23800.0
2010-06-23 10:05:00,48.87,48.89,48.73,48.78,21600.0,34.4461,34.4602,34.3474,34.3827,21600.0
2010-06-23 10:10:00,48.81,48.99,48.78,48.97,12900.0,34.4038,34.5307,34.3827,34.5166,12900.0
2010-06-23 10:15:00,48.97,49.13,48.97,49.13,15400.0,34.5166,34.6294,34.5166,34.6294,15400.0
2010-06-23 10:20:00,49.12,49.14,49.06,49.12,12000.0,34.6223,34.6364,34.58,34.6223,12000.0
2010-06-23 10:25:00,49.11,49.14,49.08,49.09,14500.0,34.6153,34.6364,34.5941,34.6012,14500.0
2010-06-23 10:30:00,49.09,49.17,49.09,49.13,11200.0,34.6012,34.6575,34.6012,34.6294,11200.0
2010-06-23 10:35:00,49.13,49.2,49.13,49.16,10400.0,34.6294,34.6787,34.6294,34.6505,10400.0
2010-06-23 10:40:00,49.16,49.2,49.11,49.17,11800.0,34.6505,34.6787,34.6153,34.6575,11800.0
2010-06-23 10:45:00,49.17,49.21,49.14,49.2,8900.0,34.6575,34.6857,34.6364,34.6787,8900.0
2010-06-23 10:50:00,49.19,49.19,49.13,49.16,12700.0,34.6716,34.6716,34.6294,34.6505,12700.0
2010-06-23 10:55:00,49.16,49.2,49.13,49.16,6600.0,34.6505,34.6787,34.6294,34.6505,6600.0
2010-06-23 11:00:00,49.17,49.17,49.13,49.16,7500.0,34.6575,34.6575,34.6294,34.6505,7500.0
2010-06-23 11:05:00,49.15,49.17,49.13,49.14,10700.0,34.6435,34.6575,34.6294,34.6364,10700.0
2010-06-23 11:10:00,49.15,49.15,49.08,49.1,9800.0,34.6435,34.6435,34.5941,34.6082,9800.0
2010-06-23 11:15:00,49.11,49.11,49.03,49.07,4800.0,34.6153,34.6153,34.5589,34.5871,4800.0
2010-06-23 11:20:00,49.08,49.11,49.07,49.09,6800.0,34.5941,34.6153,34.5871,34.6012,6800.0
2010-06-23 11:25:00,49.09,49.09,49.05,49.05,6000.0,34.6012,34.6012,34.573,34.573,6000.0
2010-06-23 11:30:00,49.04,49.1,49.04,49.09,9400.0,34.5659,34.6082,34.5659,34.6012,9400.0
2010-06-23 11:35:00,49.09,49.1,49.04,49.07,5500.0,34.6012,34.6082,34.5659,34.5871,5500.0
2010-06-23 11:40:00,49.08,49.1,49.01,49.03,8000.0,34.5941,34.6082,34.5448,34.5589,8000.0
2010-06-23 11:45:00,49.0,49.05,49.0,49.05,7800.0,34.5377,34.573,34.5377,34.573,7800.0
2010-06-23 11:50:00,49.04,49.12,49.04,49.11,11900.0,34.5659,34.6223,34.5659,34.6153,11900.0
2010-06-23 11:55:00,49.12,49.23,49.12,49.22,9300.0,34.6223,34.6998,34.6223,34.6928,9300.0
2010-06-23 12:00:00,49.21,49.25,49.21,49.24,13600.0,34.6857,34.7139,34.6857,34.7069,13600.0
2010-06-23 12:05:00,49.24,49.24,49.21,49.23,8100.0,34.7069,34.7069,34.6857,34.6998,8100.0
2010-06-23 12:10:00,49.24,49.24,49.22,49.22,9000.0,34.7069,34.7069,34.6928,34.6928,9000.0
2010-06-23 12:15:00,49.21,49.24,49.21,49.22,11000.0,34.6857,34.7069,34.6857,34.6928,11000.0
2010-06-23 12:20:00,49.23,49.24,49.21,49.24,9100.0,34.6998,34.7069,34.6857,34.7069,9100.0
2010-06-23 12:25:00,49.23,49.28,49.23,49.26,9200.0,34.6998,34.7351,34.6998,34.721,9200.0
2010-06-23 12:30:00,49.26,49.28,49.25,49.27,10300.0,34.721,34.7351,34.7139,34.728,10300.0
2010-06-23 12:35:00,49.27,49.28,49.26,49.28,12500.0,34.728,34.7351,34.721,34.7351,12500.0
2010-06-23 12:40:00,49.27,49.32,49.27,49.31,6700.0,34.728,34.7633,34.728,34.7562,6700.0
2010-06-23 12:45:00,49.31,49.35,49.3,49.34,8300.0,34.7562,34.7844,34.7492,34.7774,8300.0
2010-06-23 12:50:00,49.34,49.38,49.34,49.37,8900.0,34.7774,34.8056,34.7774,34.7985,8900.0
2010-06-23 12:55:00,49.37,49.41,49.36,49.39,9500.0,34.7985,34.8267,34.7915,34.8126,9500.0
2010-06-23 13:00:00,49.39,49.44,49.38,49.39,11100.0,34.8126,34.8479,34.8056,34.8126,11100.0
2010-06-23 13:05:00,49.4,49.42,49.39,49.41,4600.0,34.8197,34.8338,34.8126,34.8267,4600.0
2010-06-23 13:10:00,49.41,49.44,49.4,49.43,11600.0,34.8267,34.8479,34.8197,34.8408,11600.0
2010-06-23 13:15:00,49.44,49.44,49.36,49.37,9200.0,34.8479,34.8479,34.7915,34.7985,9200.0
2010-06-23 13:20:00,49.37,49.4,49.37,49.39,4600.0,34.7985,34.8197,34.7985,34.8126,4600.0
2010-06-23 13:25:00,49.38,49.42,49.37,49.42,4100.0,34.8056,34.8338,34.7985,34.8338,4100.0
2010-06-23 13:30:00,49.43,49.44,49.4,49.43,7500.0,34.8408,34.8479,34.8197,34.8408,7500.0
2010-06-23 13:35:00,49.43,49.44,49.43,49.43,4300.0,34.8408,34.8479,34.8408,34.8408,4300.0
2010-06-23 13:40:00,49.43,49.46,49.42,49.43,5000.0,34.8408,34.862,34.8338,34.8408,5000.0
2010-06-23 13:45:00,49.43,49.44,49.38,49.4,5700.0,34.8408,34.8479,34.8056,34.8197,5700.0
2010-06-23 13:50:00,49.41,49.45,49.4,49.44,5700.0,34.8267,34.8549,34.8197,34.8479,5700.0
2010-06-23 13:55:00,49.45,49.45,49.41,49.43,5800.0,34.8549,34.8549,34.8267,34.8408,5800.0
2010-06-23 14:00:00,49.43,49.46,49.42,49.44,5700.0,34.8408,34.862,34.8338,34.8479,5700.0
2010-06-23 14:05:00,49.46,49.47,49.43,49.45,7100.0,34.862,34.869,34.8408,34.8549,7100.0
2010-06-23 14:10:00,49.44,49.45,49.4,49.45,2200.0,34.8479,34.8549,34.8197,34.8549,2200.0
2010-06-23 14:15:00,49.44,49.47,49.35,49.44,8200.0,34.8479,34.869,34.7844,34.8479,8200.0
2010-06-23 14:20:00,49.44,49.44,49.34,49.39,13600.0,34.8479,34.8479,34.7774,34.8126,13600.0
2010-06-23 14:25:00,49.39,49.51,49.36,49.51,20900.0,34.8126,34.8972,34.7915,34.8972,20900.0
2010-06-23 14:30:00,49.53,49.72,49.53,49.63,16700.0,34.9113,35.0452,34.9113,34.9818,16700.0
2010-06-23 14:35:00,49.62,49.67,49.57,49.62,23300.0,34.9747,35.01,34.9395,34.9747,23300.0
2010-06-23 14:40:00,49.63,49.65,49.54,49.55,10700.0,34.9818,34.9959,34.9183,34.9254,10700.0
2010-06-23 14:45:00,49.55,49.59,49.5,49.53,14700.0,34.9254,34.9536,34.8902,34.9113,14700.0
2010-06-23 14:50:00,49.52,49.55,49.46,49.52,20100.0,34.9042,34.9254,34.862,34.9042,20100.0
2010-06-23 14:55:00,49.52,49.53,49.42,49.5,14700.0,34.9042,34.9113,34.8338,34.8902,14700.0
2010-06-23 15:00:00,49.5,49.52,49.44,49.47,12400.0,34.8902,34.9042,34.8479,34.869,12400.0
2010-06-23 15:05:00,49.45,49.46,49.36,49.39,14600.0,34.8549,34.862,34.7915,34.8126,14600.0
2010-06-23 15:10:00,49.4,49.5,49.4,49.46,22600.0,34.8197,34.8902,34.8197,34.862,22600.0
2010-06-23 15:15:00,49.44,49.49,49.4,49.45,24100.0,34.8479,34.8831,34.8197,34.8549,24100.0
2010-06-23 15:20:00,49.43,49.5,49.41,49.5,11700.0,34.8408,34.8902,34.8267,34.8902,11700.0
2010-06-23 15:25:00,49.5,49.55,49.47,49.51,11200.0,34.8902,34.9254,34.869,34.8972,11200.0
2010-06-23 15:30:00,49.52,49.52,49.39,49.4,22300.0,34.9042,34.9042,34.8126,34.8197,22300.0
2010-06-23 15:35:00,49.39,49.45,49.38,49.44,24400.0,34.8126,34.8549,34.8056,34.8479,24400.0
2010-06-23 15:40:00,49.44,49.51,49.38,49.43,39700.0,34.8479,34.8972,34.8056,34.8408,39700.0
2010-06-23 15:45:00,49.45,49.52,49.42,49.47,38600.0,34.8549,34.9042,34.8338,34.869,38600.0
2010-06-23 15:50:00,49.48,49.48,49.39,49.42,31100.0,34.8761,34.8761,34.8126,34.8338,31100.0
2010-06-23 15:55:00,49.42,49.42,49.31,49.37,56900.0,34.8338,34.8338,34.7562,34.7985,56900.0
2010-06-24 09:30:00,49.38,49.82,49.2,49.75,40900.0,34.8056,35.1157,34.6787,35.0664,40900.0
2010-06-24 09:35:00,49.74,49.74,49.65,49.66,11100.0,35.0593,35.0593,34.9959,35.0029,11100.0
2010-06-24 09:40:00,49.66,49.66,49.53,49.57,6800.0,35.0029,35.0029,34.9113,34.9395,6800.0
2010-06-24 09:45:00,49.54,49.58,49.51,49.57,17200.0,34.9183,34.9465,34.8972,34.9395,17200.0
2010-06-24 09:50:00,49.54,49.56,49.46,49.49,4100.0,34.9183,34.9324,34.862,34.8831,4100.0
2010-06-24 09:55:00,49.48,49.48,49.26,49.31,9000.0,34.8761,34.8761,34.721,34.7562,9000.0
2010-06-24 10:00:00,49.28,49.34,49.27,49.3,11300.0,34.7351,34.7774,34.728,34.7492,11300.0
2010-06-24 10:05:00,49.3,49.46,49.3,49.45,20800.0,34.7492,34.862,34.7492,34.8549,20800.0
2010-06-24 10:10:00,49.45,49.49,49.44,49.45,8200.0,34.8549,34.8831,34.8479,34.8549,8200.0
2010-06-24 10:15:00,49.44,49.55,49.43,49.54,12900.0,34.8479,34.9254,34.8408,34.9183,12900.0
2010-06-24 10:20:00,49.54,49.63,49.54,49.62,5700.0,34.9183,34.9818,34.9183,34.9747,5700.0
2010-06-24 10:25:00,49.61,49.7,49.6,49.61,14600.0,34.9677,35.0311,34.9606,34.9677,14600.0
2010-06-24 10:30:00,49.61,49.64,49.6,49.6,12600.0,34.9677,34.9888,34.9606,34.9606,12600.0
2010-06-24 10:35:00,49.61,49.63,49.55,49.6,10500.0,34.9677,34.9818,34.9254,34.9606,10500.0
2010-06-24 10:40:00,49.6,49.61,49.44,49.44,7300.0,34.9606,34.9677,34.8479,34.8479,7300.0
2010-06-24 10:45:00,49.42,49.57,49.42,49.56,8400.0,34.8338,34.9395,34.8338,34.9324,8400.0
2010-06-24 10:50:00,49.55,49.55,49.4,49.4,12100.0,34.9254,34.9254,34.8197,34.8197,12100.0
2010-06-24 10:55:00,49.4,49.5,49.34,49.48,17100.0,34.8197,34.8902,34.7774,34.8761,17100.0
2010-06-24 11:00:00,49.49,49.5,49.29,49.34,12800.0,34.8831,34.8902,34.7421,34.7774,12800.0
2010-06-24 11:05:00,49.34,49.35,49.26,49.29,10100.0,34.7774,34.7844,34.721,34.7421,10100.0
2010-06-24 11:10:00,49.29,49.37,49.28,49.35,5800.0,34.7421,34.7985,34.7351,34.7844,5800.0
2010-06-24 11:15:00,49.35,49.42,49.35,49.41,4500.0,34.7844,34.8338,34.7844,34.8267,4500.0
2010-06-24 11:20:00,49.4,49.45,49.38,49.44,6100.0,34.8197,34.8549,34.8056,34.8479,6100.0
2010-06-24 11:25:00,49.45,49.55,49.45,49.49,18200.0,34.8549,34.9254,34.8549,34.8831,18200.0
2010-06-24 11:30:00,49.48,49.48,49.42,49.44,7900.0,34.8761,34.8761,34.8338,34.8479,7900.0
2010-06-24 11:35:00,49.44,49.52,49.44,49.5,7900.0,34.8479,34.9042,34.8479,34.8902,7900.0
2010-06-24 11:40:00,49.51,49.53,49.48,49.48,7300.0,34.8972,34.9113,34.8761,34.8761,7300.0
2010-06-24 11:45:00,49.48,49.52,49.46,49.52,6000.0,34.8761,34.9042,34.862,34.9042,6000.0
2010-06-24 11:50:00,49.51,49.51,49.47,49.49,5900.0,34.8972,34.8972,34.869,34.8831,5900.0
2010-06-24 11:55:00,49.49,49.5,49.42,49.45,6900.0,34.8831,34.8902,34.8338,34.8549,6900.0
2010-06-24 12:00:00,49.46,49.6,49.46,49.6,9700.0,34.862,34.9606,34.862,34.9606,9700.0
2010-06-24 12:05:00,49.6,49.6,49.57,49.58,4000.0,34.9606,34.9606,34.9395,34.9465,4000.0
2010-06-24 12:10:00,49.59,49.63,49.58,49.62,9800.0,34.9536,34.9818,34.9465,34.9747,9800.0
2010-06-24 12:15:00,49.62,49.67,49.62,49.67,10300.0,34.9747,35.01,34.9747,35.01,10300.0
2010-06-24 12:20:00,49.66,49.71,49.65,49.69,14400.0,35.0029,35.0382,34.9959,35.0241,14400.0
2010-06-24 12:25:00,49.69,49.71,49.67,49.67,19200.0,35.0241,35.0382,35.01,35.01,19200.0
2010-06-24 12:30:00,49.67,49.71,49.65,49.69,18200.0,35.01,35.0382,34.9959,35.0241,18200.0
2010-06-24 12:35:00,49.69,49.7,49.65,49.68,9300.0,35.0241,35.0311,34.9959,35.017,9300.0
2010-06-24 12:40:00,49.68,49.7,49.67,49.67,7100.0,35.017,35.0311,35.01,35.01,7100.0
2010-06-24 12:45:00,49.69,49.71,49.67,49.69,12800.0,35.0241,35.0382,35.01,35.0241,12800.0
2010-06-24 12:50:00,49.69,49.75,49.68,49.72,13900.0,35.0241,35.0664,35.017,35.0452,13900.0
2010-06-24 12:55:00,49.71,49.71,49.66,49.7,15400.0,35.0382,35.0382,35.0029,35.0311,15400.0
2010-06-24 13:00:00,49.7,49.74,49.67,49.7,6100.0,35.0311,35.0593,35.01,35.0311,6100.0
2010-06-24 13:05:00,49.71,49.73,49.7,49.73,3600.0,35.0382,35.0523,35.0311,35.0523,3600.0
2010-06-24 13:10:00,49.73,49.76,49.73,49.75,5500.0,35.0523,35.0734,35.0523,35.0664,5500.0
2010-06-24 13:15:00,49.76,49.77,49.72,49.76,33700.0,35.0734,35.0805,35.0452,35.0734,33700.0
2010-06-24 13:20:00,49.76,49.81,49.76,49.79,15800.0,35.0734,35.1087,35.0734,35.0946,15800.0
2010-06-24 13:25:00,49.78,49.8,49.7,49.72,15900.0,35.0875,35.1016,35.0311,35.0452,15900.0
2010-06-24 13:30:00,49.71,49.76,49.71,49.73,2800.0,35.0382,35.0734,35.0382,35.0523,2800.0
2010-06-24 13:35:00,49.74,49.77,49.71,49.72,9300.0,35.0593,35.0805,35.0382,35.0452,9300.0
2010-06-24 13:40:00,49.71,49.74,49.68,49.7,10000.0,35.0382,35.0593,35.017,35.0311,10000.0
2010-06-24 13:45:00,49.71,49.71,49.66,49.7,5700.0,35.0382,35.0382,35.0029,35.0311,5700.0
2010-06-24 13:50:00,49.69,49.7,49.64,49.64,8400.0,35.0241,35.0311,34.9888,34.9888,8400.0
2010-06-24 13:55:00,49.64,49.7,49.64,49.64,8800.0,34.9888,35.0311,34.9888,34.9888,8800.0
2010-06-24 14:00:00,49.64,49.65,49.61,49.62,9200.0,34.9888,34.9959,34.9677,34.9747,9200.0
2010-06-24 14:05:00,49.63,49.67,49.63,49.65,16300.0,34.9818,35.01,34.9818,34.9959,16300.0
2010-06-24 14:10:00,49.67,49.7,49.66,49.69,10100.0,35.01,35.0311,35.0029,35.0241,10100.0
2010-06-24 14:15:00,49.69,49.73,49.69,49.72,12200.0,35.0241,35.0523,35.0241,35.0452,12200.0
2010-06-24 14:20:00,49.71,49.76,49.7,49.76,7100.0,35.0382,35.0734,35.0311,35.0734,7100.0
2010-06-24 14:25:00,49.77,49.79,49.73,49.74,5700.0,35.0805,35.0946,35.0523,35.0593,5700.0
2010-06-24 14:30:00,49.73,49.73,49.68,49.68,14800.0,35.0523,35.0523,35.017,35.017,14800.0
2010-06-24 14:35:00,49.67,49.69,49.63,49.68,10900.0,35.01,35.0241,34.9818,35.017,10900.0
2010-06-24 14:40:00,49.67,49.67,49.62,49.65,7200.0,35.01,35.01,34.9747,34.9959,7200.0
2010-06-24 14:45:00,49.65,49.67,49.59,49.6,16900.0,34.9959,35.01,34.9536,34.9606,16900.0
2010-06-24 14:50:00,49.61,49.61,49.53,49.54,15100.0,34.9677,34.9677,34.9113,34.9183,15100.0
2010-06-24 14:55:00,49.52,49.54,49.44,49.48,15800.0,34.9042,34.9183,34.8479,34.8761,15800.0
2010-06-24 15:00:00,49.47,49.5,49.46,49.5,13800.0,34.869,34.8902,34.862,34.8902,13800.0
2010-06-24 15:05:00,49.49,49.53,49.44,49.46,31200.0,34.8831,34.9113,34.8479,34.862,31200.0
2010-06-24 15:10:00,49.45,49.47,49.29,49.37,38600.0,34.8549,34.869,34.7421,34.7985,38600.0
2010-06-24 15:15:00,49.36,49.41,49.33,49.35,34600.0,34.7915,34.8267,34.7703,34.7844,34600.0
2010-06-24 15:20:00,49.35,49.51,49.35,49.45,11800.0,34.7844,34.8972,34.7844,34.8549,11800.0
2010-06-24 15:25:00,49.45,49.58,49.43,49.52,22400.0,34.8549,34.9465,34.8408,34.9042,22400.0
2010-06-24 15:30:00,49.52,49.53,49.42,49.42,23300.0,34.9042,34.9113,34.8338,34.8338,23300.0
2010-06-24 15:35:00,49.43,49.45,49.41,49.43,40400.0,34.8408,34.8549,34.8267,34.8408,40400.0
2010-06-24 15:40:00,49.42,49.46,49.39,49.45,37100.0,34.8338,34.862,34.8126,34.8549,37100.0
2010-06-24 15:45:00,49.46,49.52,49.41,49.46,79100.0,34.862,34.9042,34.8267,34.862,79100.0
2010-06-24 15:50:00,49.46,49.47,49.39,49.42,45900.0,34.862,34.869,34.8126,34.8338,45900.0
2010-06-24 15:55:00,49.41,49.42,49.27,49.37,102700.0,34.8267,34.8338,34.728,34.7985,102700.0
2010-06-25 09:30:00,49.38,49.44,49.15,49.15,21000.0,34.8056,34.8479,34.6435,34.6435,21000.0
2010-06-25 09:35:00,49.15,49.3,49.11,49.12,10200.0,34.6435,34.7492,34.6153,34.6223,10200.0
2010-06-25 09:40:00,49.12,49.21,49.07,49.17,9000.0,34.6223,34.6857,34.5871,34.6575,9000.0
2010-06-25 09:45:00,49.15,49.17,48.95,48.98,16000.0,34.6435,34.6575,34.5025,34.5236,16000.0
2010-06-25 09:50:00,48.94,48.99,48.9,48.98,12500.0,34.4954,34.5307,34.4672,34.5236,12500.0
2010-06-25 09:55:00,48.99,49.11,48.98,49.07,13900.0,34.5307,34.6153,34.5236,34.5871,13900.0
2010-06-25 10:00:00,49.08,49.14,48.98,48.99,15800.0,34.5941,34.6364,34.5236,34.5307,15800.0
2010-06-25 10:05:00,49.0,49.04,48.97,48.97,23900.0,34.5377,34.5659,34.5166,34.5166,23900.0
2010-06-25 10:10:00,48.98,49.05,48.96,49.0,11300.0,34.5236,34.573,34.5095,34.5377,11300.0
2010-06-25 10:15:00,49.03,49.06,49.01,49.02,11000.0,34.5589,34.58,34.5448,34.5518,11000.0
2010-06-25 10:20:00,49.03,49.04,48.95,48.97,16600.0,34.5589,34.5659,34.5025,34.5166,16600.0
2010-06-25 10:25:00,48.98,49.02,48.86,48.86,49500.0,34.5236,34.5518,34.439,34.439,49500.0
2010-06-25 10:30:00,48.85,48.86,48.75,48.78,39200.0,34.432,34.439,34.3615,34.3827,39200.0
2010-06-25 10:35:00,48.78,48.79,48.72,48.76,16300.0,34.3827,34.3897,34.3404,34.3686,16300.0
2010-06-25 10:40:00,48.75,48.76,48.63,48.65,36900.0,34.3615,34.3686,34.2769,34.291,36900.0
2010-06-25 10:45:00,48.65,48.68,48.59,48.6,29300.0,34.291,34.3122,34.2487,34.2558,29300.0
2010-06-25 10:50:00,48.61,48.61,48.47,48.48,25800.0,34.2628,34.2628,34.1642,34.1712,25800.0
2010-06-25 10:55:00,48.49,48.54,48.47,48.51,90900.0,34.1783,34.2135,34.1642,34.1923,90900.0
2010-06-25 11:00:00,48.49,48.6,48.48,48.56,16300.0,34.1783,34.2558,34.1712,34.2276,16300.0
2010-06-25 11:05:00,48.57,48.66,48.56,48.64,7300.0,34.2346,34.2981,34.2276,34.284,7300.0
2010-06-25 11:10:00,48.64,48.73,48.63,48.68,13300.0,34.284,34.3474,34.2769,34.3122,13300.0
2010-06-25 11:15:00,48.7,48.78,48.67,48.75,19900.0,34.3263,34.3827,34.3051,34.3615,19900.0
2010-06-25 11:20:00,48.75,48.79,48.71,48.73,25600.0,34.3615,34.3897,34.3333,34.3474,25600.0
2010-06-25 11:25:00,48.77,48.82,48.72,48.82,7500.0,34.3756,34.4109,34.3404,34.4109,7500.0
2010-06-25 11:30:00,48.81,48.82,48.69,48.71,22200.0,34.4038,34.4109,34.3192,34.3333,22200.0
2010-06-25 11:35:00,48.7,48.73,48.59,48.6,12200.0,34.3263,34.3474,34.2487,34.2558,12200.0
2010-06-25 11:40:00,48.59,48.63,48.58,48.59,17100.0,34.2487,34.2769,34.2417,34.2487,17100.0
2010-06-25 11:45:00,48.59,48.74,48.59,48.74,8000.0,34.2487,34.3545,34.2487,34.3545,8000.0
2010-06-25 11:50:00,48.73,48.8,48.73,48.77,27900.0,34.3474,34.3968,34.3474,34.3756,27900.0
2010-06-25 11:55:00,48.76,48.79,48.74,48.74,26100.0,34.3686,34.3897,34.3545,34.3545,26100.0
2010-06-25 12:00:00,48.74,48.75,48.69,48.72,9700.0,34.3545,34.3615,34.3192,34.3404,9700.0
2010-06-25 12:05:00,48.71,48.81,48.68,48.78,20800.0,34.3333,34.4038,34.3122,34.3827,20800.0
2010-06-25 12:10:00,48.78,48.8,48.76,48.79,10200.0,34.3827,34.3968,34.3686,34.3897,10200.0
2010-06-25 12:15:00,48.77,48.78,48.74,48.78,5100.0,34.3756,34.3827,34.3545,34.3827,5100.0
2010-06-25 12:20:00,48.79,48.82,48.77,48.79,10000.0,34.3897,34.4109,34.3756,34.3897,10000.0
2010-06-25 12:25:00,48.8,48.81,48.75,48.77,13400.0,34.3968,34.4038,34.3615,34.3756,13400.0
2010-06-25 12:30:00,48.77,48.83,48.77,48.83,11900.0,34.3756,34.4179,34.3756,34.4179,11900.0
2010-06-25 12:35:00,48.81,48.82,48.75,48.75,11700.0,34.4038,34.4109,34.3615,34.3615,11700.0
2010-06-25 12:40:00,48.75,48.77,48.73,48.73,3900.0,34.3615,34.3756,34.3474,34.3474,3900.0
2010-06-25 12:45:00,48.75,48.77,48.71,48.72,11800.0,34.3615,34.3756,34.3333,34.3404,11800.0
2010-06-25 12:50:00,48.71,48.71,48.62,48.65,13600.0,34.3333,34.3333,34.2699,34.291,13600.0
2010-06-25 12:55:00,48.66,48.71,48.65,48.69,11900.0,34.2981,34.3333,34.291,34.3192,11900.0
2010-06-25 13:00:00,48.67,48.72,48.64,48.68,11200.0,34.3051,34.3404,34.284,34.3122,11200.0
2010-06-25 13:05:00,48.66,48.71,48.64,48.7,6400.0,34.2981,34.3333,34.284,34.3263,6400.0
2010-06-25 13:10:00,48.7,48.74,48.69,48.71,12100.0,34.3263,34.3545,34.3192,34.3333,12100.0
2010-06-25 13:15:00,48.71,48.75,48.7,48.72,19700.0,34.3333,34.3615,34.3263,34.3404,19700.0
2010-06-25 13:20:00,48.71,48.76,48.71,48.76,4000.0,34.3333,34.3686,34.3333,34.3686,4000.0
2010-06-25 13:25:00,48.77,48.8,48.76,48.78,22100.0,34.3756,34.3968,34.3686,34.3827,22100.0
2010-06-25 13:30:00,48.79,48.82,48.77,48.78,67400.0,34.3897,34.4109,34.3756,34.3827,67400.0
2010-06-25 13:35:00,48.77,48.84,48.66,48.66,60800.0,34.3756,34.4249,34.2981,34.2981,60800.0
2010-06-25 13:40:00,48.67,48.72,48.67,48.72,11800.0,34.3051,34.3404,34.3051,34.3404,11800.0
2010-06-25 13:45:00,48.72,48.74,48.7,48.73,9000.0,34.3404,34.3545,34.3263,34.3474,9000.0
2010-06-25 13:50:00,48.73,48.77,48.63,48.64,33800.0,34.3474,34.3756,34.2769,34.284,33800.0
2010-06-25 13:55:00,48.64,48.64,48.51,48.58,91300.0,34.284,34.284,34.1923,34.2417,91300.0
2010-06-25 14:00:00,48.58,48.6,48.49,48.52,49900.0,34.2417,34.2558,34.1783,34.1994,49900.0
2010-06-25 14:05:00,48.53,48.53,48.48,48.52,13100.0,34.2064,34.2064,34.1712,34.1994,13100.0
2010-06-25 14:10:00,48.53,48.55,48.39,48.47,124500.0,34.2064,34.2205,34.1078,34.1642,124500.0
2010-06-25 14:15:00,48.47,48.48,48.33,48.44,158000.0,34.1642,34.1712,34.0655,34.143,158000.0
2010-06-25 14:20:00,48.44,48.56,48.43,48.54,54100.0,34.143,34.2276,34.136,34.2135,54100.0
2010-06-25 14:25:00,48.53,48.58,48.48,48.58,7200.0,34.2064,34.2417,34.1712,34.2417,7200.0
2010-06-25 14:30:00,48.57,48.63,48.56,48.63,10500.0,34.2346,34.2769,34.2276,34.2769,10500.0
2010-06-25 14:35:00,48.64,48.71,48.64,48.71,16500.0,34.284,34.3333,34.284,34.3333,16500.0
2010-06-25 14:40:00,48.7,48.77,48.7,48.77,9900.0,34.3263,34.3756,34.3263,34.3756,9900.0
2010-06-25 14:45:00,48.77,48.77,48.7,48.72,9800.0,34.3756,34.3756,34.3263,34.3404,9800.0
2010-06-25 14:50:00,48.72,48.77,48.71,48.77,6500.0,34.3404,34.3756,34.3333,34.3756,6500.0
2010-06-25 14:55:00,48.76,48.77,48.68,48.69,19500.0,34.3686,34.3756,34.3122,34.3192,19500.0
2010-06-25 15:00:00,48.68,48.7,48.62,48.62,25100.0,34.3122,34.3263,34.2699,34.2699,25100.0
2010-06-25 15:05:00,48.61,48.61,48.55,48.56,26200.0,34.2628,34.2628,34.2205,34.2276,26200.0
2010-06-25 15:10:00,48.56,48.62,48.56,48.59,22000.0,34.2276,34.2699,34.2276,34.2487,22000.0
2010-06-25 15:15:00,48.59,48.59,48.46,48.48,37400.0,34.2487,34.2487,34.1571,34.1712,37400.0
2010-06-25 15:20:00,48.48,48.49,48.38,48.39,47700.0,34.1712,34.1783,34.1007,34.1078,47700.0
2010-06-25 15:25:00,48.39,48.45,48.36,48.38,43400.0,34.1078,34.1501,34.0866,34.1007,43400.0
2010-06-25 15:30:00,48.4,48.57,48.39,48.57,65700.0,34.1148,34.2346,34.1078,34.2346,65700.0
2010-06-25 15:35:00,48.57,48.6,48.55,48.57,56400.0,34.2346,34.2558,34.2205,34.2346,56400.0
2010-06-25 15:40:00,48.58,48.59,48.47,48.49,56100.0,34.2417,34.2487,34.1642,34.1783,56100.0
2010-06-25 15:45:00,48.48,48.49,48.26,48.29,103700.0,34.1712,34.1783,34.0161,34.0373,103700.0
2010-06-25 15:50:00,48.28,48.31,48.23,48.28,100100.0,34.0302,34.0514,33.995,34.0302,100100.0
2010-06-25 15:55:00,48.28,48.42,48.23,48.42,98900.0,34.0302,34.1289,33.995,34.1289,98900.0
2010-06-28 09:30:00,48.62,48.62,48.35,48.51,11400.0,34.2699,34.2699,34.0796,34.1923,11400.0
2010-06-28 09:35:00,48.52,48.75,48.52,48.65,6600.0,34.1994,34.3615,34.1994,34.291,6600.0
2010-06-28 09:40:00,48.65,48.65,48.5,48.54,10000.0,34.291,34.291,34.1853,34.2135,10000.0
2010-06-28 09:45:00,48.54,48.62,48.54,48.56,10300.0,34.2135,34.2699,34.2135,34.2276,10300.0
2010-06-28 09:50:00,48.56,48.61,48.53,48.55,7800.0,34.2276,34.2628,34.2064,34.2205,7800.0
2010-06-28 09:55:00,48.51,48.51,48.37,48.39,11600.0,34.1923,34.1923,34.0937,34.1078,11600.0
2010-06-28 10:00:00,48.41,48.54,48.39,48.54,9400.0,34.1219,34.2135,34.1078,34.2135,9400.0
2010-06-28 10:05:00,48.53,48.69,48.53,48.67,11800.0,34.2064,34.3192,34.2064,34.3051,11800.0
2010-06-28 10:10:00,48.7,48.8,48.7,48.79,12000.0,34.3263,34.3968,34.3263,34.3897,12000.0
2010-06-28 10:15:00,48.76,48.77,48.74,48.75,9800.0,34.3686,34.3756,34.3545,34.3615,9800.0
2010-06-28 10:20:00,48.76,48.78,48.75,48.75,9200.0,34.3686,34.3827,34.3615,34.3615,9200.0
2010-06-28 10:25:00,48.76,48.79,48.74,48.76,6000.0,34.3686,34.3897,34.3545,34.3686,6000.0
2010-06-28 10:30:00,48.76,48.79,48.74,48.75,7400.0,34.3686,34.3897,34.3545,34.3615,7400.0
2010-06-28 10:35:00,48.75,48.77,48.7,48.73,10200.0,34.3615,34.3756,34.3263,34.3474,10200.0
2010-06-28 10:40:00,48.73,48.84,48.73,48.75,12900.0,34.3474,34.4249,34.3474,34.3615,12900.0
2010-06-28 10:45:00,48.76,48.87,48.76,48.81,9800.0,34.3686,34.4461,34.3686,34.4038,9800.0
2010-06-28 10:50:00,48.81,48.85,48.77,48.85,9200.0,34.4038,34.432,34.3756,34.432,9200.0
2010-06-28 10:55:00,48.85,48.94,48.85,48.94,14400.0,34.432,34.4954,34.432,34.4954,14400.0
2010-06-28 11:00:00,48.94,48.96,48.84,48.88,39200.0,34.4954,34.5095,34.4249,34.4531,39200.0
2010-06-28 11:05:00,48.88,48.95,48.88,48.94,15500.0,34.4531,34.5025,34.4531,34.4954,15500.0
2010-06-28 11:10:00,48.95,48.96,48.89,48.92,23400.0,34.5025,34.5095,34.4602,34.4813,23400.0
2010-06-28 11:15:00,48.92,48.93,48.88,48.9,15000.0,34.4813,34.4884,34.4531,34.4672,15000.0
2010-06-28 11:20:00,48.9,48.93,48.87,48.87,8300.0,34.4672,34.4884,34.4461,34.4461,8300.0
2010-06-28 11:25:00,48.88,49.03,48.88,49.03,15000.0,34.4531,34.5589,34.4531,34.5589,15000.0
2010-06-28 11:30:00,49.04,49.1,49.01,49.07,13800.0,34.5659,34.6082,34.5448,34.5871,13800.0
2010-06-28 11:35:00,49.08,49.12,49.08,49.1,4500.0,34.5941,34.6223,34.5941,34.6082,4500.0
2010-06-28 11:40:00,49.1,49.17,49.1,49.15,3400.0,34.6082,34.6575,34.6082,34.6435,3400.0
2010-06-28 11:45:00,49.14,49.15,49.14,49.15,3800.0,34.6364,34.6435,34.6364,34.6435,3800.0
2010-06-28 11:50:00,49.15,49.16,49.08,49.09,3900.0,34.6435,34.6505,34.5941,34.6012,3900.0
2010-06-28 11:55:00,49.08,49.13,49.07,49.07,13700.0,34.5941,34.6294,34.5871,34.5871,13700.0
2010-06-28 12:00:00,49.07,49.1,49.03,49.04,6000.0,34.5871,34.6082,34.5589,34.5659,6000.0
2010-06-28 12:05:00,49.04,49.07,49.03,49.07,4700.0,34.5659,34.5871,34.5589,34.5871,4700.0
2010-06-28 12:10:00,49.07,49.07,49.03,49.04,5800.0,34.5871,34.5871,34.5589,34.5659,5800.0
2010-06-28 12:15:00,49.05,49.05,49.0,49.04,7100.0,34.573,34.573,34.5377,34.5659,7100.0
2010-06-28 12:20:00,49.03,49.04,49.01,49.02,3200.0,34.5589,34.5659,34.5448,34.5518,3200.0
2010-06-28 12:25:00,49.01,49.05,49.01,49.05,4000.0,34.5448,34.573,34.5448,34.573,4000.0
2010-06-28 12:30:00,49.05,49.09,49.05,49.07,14500.0,34.573,34.6012,34.573,34.5871,14500.0
2010-06-28 12:35:00,49.07,49.09,49.04,49.04,14600.0,34.5871,34.6012,34.5659,34.5659,14600.0
2010-06-28 12:40:00,49.05,49.06,49.0,49.03,8300.0,34.573,34.58,34.5377,34.5589,8300.0
2010-06-28 12:45:00,49.03,49.13,49.03,49.13,8800.0,34.5589,34.6294,34.5589,34.6294,8800.0
2010-06-28 12:50:00,49.14,49.22,49.12,49.22,13300.0,34.6364,34.6928,34.6223,34.6928,13300.0
2010-06-28 12:55:00,49.22,49.22,49.19,49.2,4400.0,34.6928,34.6928,34.6716,34.6787,4400.0
2010-06-28 13:00:00,49.2,49.2,49.14,49.14,8200.0,34.6787,34.6787,34.6364,34.6364,8200.0
2010-06-28 13:05:00,49.14,49.16,49.1,49.15,12100.0,34.6364,34.6505,34.6082,34.6435,12100.0
2010-06-28 13:10:00,49.14,49.16,49.1,49.16,4700.0,34.6364,34.6505,34.6082,34.6505,4700.0
2010-06-28 13:15:00,49.16,49.17,49.14,49.15,4900.0,34.6505,34.6575,34.6364,34.6435,4900.0
2010-06-28 13:20:00,49.14,49.17,49.14,49.16,5500.0,34.6364,34.6575,34.6364,34.6505,5500.0
2010-06-28 13:25:00,49.15,49.16,49.14,49.14,3200.0,34.6435,34.6505,34.6364,34.6364,3200.0
2010-06-28 13:30:00,49.13,49.14,49.03,49.08,28300.0,34.6294,34.6364,34.5589,34.5941,28300.0
2010-06-28 13:35:00,49.07,49.12,49.07,49.12,10200.0,34.5871,34.6223,34.5871,34.6223,10200.0
2010-06-28 13:40:00,49.12,49.12,49.08,49.08,4200.0,34.6223,34.6223,34.5941,34.5941,4200.0
2010-06-28 13:45:00,49.09,49.17,49.08,49.17,7800.0,34.6012,34.6575,34.5941,34.6575,7800.0
2010-06-28 13:50:00,49.17,49.19,49.12,49.12,5200.0,34.6575,34.6716,34.6223,34.6223,5200.0
2010-06-28 13:55:00,49.12,49.14,49.11,49.12,5100.0,34.6223,34.6364,34.6153,34.6223,5100.0
2010-06-28 14:00:00,49.12,49.12,49.08,49.09,5200.0,34.6223,34.6223,34.5941,34.6012,5200.0
2010-06-28 14:05:00,49.09,49.11,49.08,49.08,4000.0,34.6012,34.6153,34.5941,34.5941,4000.0
2010-06-28 14:10:00,49.08,49.13,49.08,49.13,4500.0,34.5941,34.6294,34.5941,34.6294,4500.0
2010-06-28 14:15:00,49.12,49.13,49.1,49.12,5300.0,34.6223,34.6294,34.6082,34.6223,5300.0
2010-06-28 14:20:00,49.12,49.13,49.1,49.12,4800.0,34.6223,34.6294,34.6082,34.6223,4800.0
2010-06-28 14:25:00,49.12,49.13,49.1,49.1,6300.0,34.6223,34.6294,34.6082,34.6082,6300.0
2010-06-28 14:30:00,49.08,49.09,49.06,49.07,3900.0,34.5941,34.6012,34.58,34.5871,3900.0
2010-06-28 14:35:00,49.08,49.12,49.07,49.09,7700.0,34.5941,34.6223,34.5871,34.6012,7700.0
2010-06-28 14:40:00,49.11,49.15,49.1,49.14,5500.0,34.6153,34.6435,34.6082,34.6364,5500.0
2010-06-28 14:45:00,49.15,49.18,49.15,49.18,7800.0,34.6435,34.6646,34.6435,34.6646,7800.0
2010-06-28 14:50:00,49.17,49.18,49.15,49.15,7900.0,34.6575,34.6646,34.6435,34.6435,7900.0
2010-06-28 14:55:00,49.15,49.19,49.15,49.19,7900.0,34.6435,34.6716,34.6435,34.6716,7900.0
2010-06-28 15:00:00,49.19,49.2,49.17,49.17,12300.0,34.6716,34.6787,34.6575,34.6575,12300.0
2010-06-28 15:05:00,49.17,49.2,49.17,49.19,7300.0,34.6575,34.6787,34.6575,34.6716,7300.0
2010-06-28 15:10:00,49.2,49.2,49.15,49.16,10800.0,34.6787,34.6787,34.6435,34.6505,10800.0
2010-06-28 15:15:00,49.15,49.19,49.14,49.19,14300.0,34.6435,34.6716,34.6364,34.6716,14300.0
2010-06-28 15:20:00,49.19,49.19,49.1,49.1,13800.0,34.6716,34.6716,34.6082,34.6082,13800.0
2010-06-28 15:25:00,49.11,49.12,49.09,49.09,13400.0,34.6153,34.6223,34.6012,34.6012,13400.0
2010-06-28 15:30:00,49.09,49.13,49.08,49.12,16700.0,34.6012,34.6294,34.5941,34.6223,16700.0
2010-06-28 15:35:00,49.12,49.13,49.08,49.08,11000.0,34.6223,34.6294,34.5941,34.5941,11000.0
2010-06-28 15:40:00,49.08,49.13,49.05,49.13,17500.0,34.5941,34.6294,34.573,34.6294,17500.0
2010-06-28 15:45:00,49.15,49.15,49.06,49.11,21700.0,34.6435,34.6435,34.58,34.6153,21700.0
2010-06-28 15:50:00,49.11,49.11,49.0,49.02,41400.0,34.6153,34.6153,34.5377,34.5518,41400.0
2010-06-28 15:55:00,49.02,49.03,48.97,49.0,45700.0,34.5518,34.5589,34.5166,34.5377,45700.0
2010-06-29 09:30:00,48.75,48.75,48.34,48.59,16300.0,34.3615,34.3615,34.0725,34.2487,16300.0
2010-06-29 09:35:00,48.53,48.76,48.53,48.76,18000.0,34.2064,34.3686,34.2064,34.3686,18000.0
2010-06-29 09:40:00,48.76,48.77,48.62,48.69,16600.0,34.3686,34.3756,34.2699,34.3192,16600.0
2010-06-29 09:45:00,48.68,48.71,48.45,48.52,9900.0,34.3122,34.3333,34.1501,34.1994,9900.0
2010-06-29 09:50:00,48.51,48.53,48.45,48.53,9600.0,34.1923,34.2064,34.1501,34.2064,9600.0
2010-06-29 09:55:00,48.51,48.62,48.47,48.51,12500.0,34.1923,34.2699,34.1642,34.1923,12500.0
2010-06-29 10:00:00,48.49,48.5,48.1,48.33,38600.0,34.1783,34.1853,33.9034,34.0655,38600.0
2010-06-29 10:05:00,48.34,48.41,48.26,48.37,14800.0,34.0725,34.1219,34.0161,34.0937,14800.0
2010-06-29 10:10:00,48.38,48.49,48.36,48.47,8500.0,34.1007,34.1783,34.0866,34.1642,8500.0
2010-06-29 10:15:00,48.46,48.46,48.38,48.45,16700.0,34.1571,34.1571,34.1007,34.1501,16700.0
2010-06-29 10:20:00,48.43,48.49,48.39,48.39,12900.0,34.136,34.1783,34.1078,34.1078,12900.0
2010-06-29 10:25:00,48.39,48.39,48.2,48.2,9300.0,34.1078,34.1078,33.9738,33.9738,9300.0
2010-06-29 10:30:00,48.22,48.34,48.21,48.33,10600.0,33.9879,34.0725,33.9809,34.0655,10600.0
2010-06-29 10:35:00,48.33,48.38,48.31,48.38,21700.0,34.0655,34.1007,34.0514,34.1007,21700.0
2010-06-29 10:40:00,48.38,48.42,48.37,48.41,8900.0,34.1007,34.1289,34.0937,34.1219,8900.0
2010-06-29 10:45:00,48.41,48.41,48.34,48.37,14600.0,34.1219,34.1219,34.0725,34.0937,14600.0
2010-06-29 10:50:00,48.37,48.38,48.3,48.35,38200.0,34.0937,34.1007,34.0443,34.0796,38200.0
2010-06-29 10:55:00,48.33,48.4,48.33,48.35,23400.0,34.0655,34.1148,34.0655,34.0796,23400.0
2010-06-29 11:00:00,48.37,48.37,48.3,48.34,9100.0,34.0937,34.0937,34.0443,34.0725,9100.0
2010-06-29 11:05:00,48.33,48.37,48.31,48.37,14000.0,34.0655,34.0937,34.0514,34.0937,14000.0
2010-06-29 11:10:00,48.37,48.45,48.37,48.4,18800.0,34.0937,34.1501,34.0937,34.1148,18800.0
2010-06-29 11:15:00,48.41,48.41,48.34,48.39,22900.0,34.1219,34.1219,34.0725,34.1078,22900.0
2010-06-29 11:20:00,48.39,48.45,48.39,48.43,13600.0,34.1078,34.1501,34.1078,34.136,13600.0
2010-06-29 11:25:00,48.44,48.44,48.36,48.37,8200.0,34.143,34.143,34.0866,34.0937,8200.0
2010-06-29 11:30:00,48.38,48.4,48.35,48.37,7000.0,34.1007,34.1148,34.0796,34.0937,7000.0
2010-06-29 11:35:00,48.35,48.42,48.34,48.41,6900.0,34.0796,34.1289,34.0725,34.1219,6900.0
2010-06-29 11:40:00,48.41,48.43,48.38,48.42,5400.0,34.1219,34.136,34.1007,34.1289,5400.0
2010-06-29 11:45:00,48.42,48.5,48.41,48.46,19200.0,34.1289,34.1853,34.1219,34.1571,19200.0
2010-06-29 11:50:00,48.46,48.5,48.46,48.46,11200.0,34.1571,34.1853,34.1571,34.1571,11200.0
2010-06-29 11:55:00,48.46,48.51,48.45,48.46,13800.0,34.1571,34.1923,34.1501,34.1571,13800.0
2010-06-29 12:00:00,48.47,48.5,48.43,48.43,10500.0,34.1642,34.1853,34.136,34.136,10500.0
2010-06-29 12:05:00,48.42,48.47,48.4,48.46,8300.0,34.1289,34.1642,34.1148,34.1571,8300.0
2010-06-29 12:10:00,48.46,48.47,48.4,48.42,5100.0,34.1571,34.1642,34.1148,34.1289,5100.0
2010-06-29 12:15:00,48.42,48.46,48.4,48.42,10500.0,34.1289,34.1571,34.1148,34.1289,10500.0
2010-06-29 12:20:00,48.41,48.48,48.41,48.48,4700.0,34.1219,34.1712,34.1219,34.1712,4700.0
2010-06-29 12:25:00,48.47,48.48,48.44,48.48,11200.0,34.1642,34.1712,34.143,34.1712,11200.0
2010-06-29 12:30:00,48.47,48.48,48.46,48.46,12500.0,34.1642,34.1712,34.1571,34.1571,12500.0
2010-06-29 12:35:00,48.46,48.47,48.4,48.41,5400.0,34.1571,34.1642,34.1148,34.1219,5400.0
2010-06-29 12:40:00,48.4,48.47,48.4,48.44,16400.0,34.1148,34.1642,34.1148,34.143,16400.0
2010-06-29 12:45:00,48.45,48.48,48.45,48.47,7000.0,34.1501,34.1712,34.1501,34.1642,7000.0
2010-06-29 12:50:00,48.48,48.5,48.45,48.45,4700.0,34.1712,34.1853,34.1501,34.1501,4700.0
2010-06-29 12:55:00,48.45,48.46,48.4,48.4,5000.0,34.1501,34.1571,34.1148,34.1148,5000.0
2010-06-29 13:00:00,48.41,48.41,48.37,48.4,8400.0,34.1219,34.1219,34.0937,34.1148,8400.0
2010-06-29 13:05:00,48.4,48.4,48.31,48.36,11200.0,34.1148,34.1148,34.0514,34.0866,11200.0
2010-06-29 13:10:00,48.37,48.37,48.32,48.32,5600.0,34.0937,34.0937,34.0584,34.0584,5600.0
2010-06-29 13:15:00,48.34,48.35,48.3,48.34,13800.0,34.0725,34.0796,34.0443,34.0725,13800.0
2010-06-29 13:20:00,48.35,48.37,48.31,48.31,10400.0,34.0796,34.0937,34.0514,34.0514,10400.0
2010-06-29 13:25:00,48.31,48.37,48.3,48.34,9900.0,34.0514,34.0937,34.0443,34.0725,9900.0
2010-06-29 13:30:00,48.34,48.37,48.27,48.27,14200.0,34.0725,34.0937,34.0232,34.0232,14200.0
2010-06-29 13:35:00,48.27,48.3,48.24,48.25,11900.0,34.0232,34.0443,34.002,34.0091,11900.0
2010-06-29 13:40:00,48.26,48.3,48.24,48.27,8000.0,34.0161,34.0443,34.002,34.0232,8000.0
2010-06-29 13:45:00,48.26,48.3,48.25,48.3,4300.0,34.0161,34.0443,34.0091,34.0443,4300.0
2010-06-29 13:50:00,48.3,48.33,48.28,48.32,7600.0,34.0443,34.0655,34.0302,34.0584,7600.0
2010-06-29 13:55:00,48.33,48.43,48.32,48.39,8800.0,34.0655,34.136,34.0584,34.1078,8800.0
2010-06-29 14:00:00,48.36,48.39,48.36,48.38,6800.0,34.0866,34.1078,34.0866,34.1007,6800.0
2010-06-29 14:05:00,48.38,48.4,48.35,48.39,7700.0,34.1007,34.1148,34.0796,34.1078,7700.0
2010-06-29 14:10:00,48.4,48.46,48.4,48.45,11300.0,34.1148,34.1571,34.1148,34.1501,11300.0
2010-06-29 14:15:00,48.44,48.47,48.41,48.41,8300.0,34.143,34.1642,34.1219,34.1219,8300.0
2010-06-29 14:20:00,48.4,48.4,48.35,48.37,7400.0,34.1148,34.1148,34.0796,34.0937,7400.0
2010-06-29 14:25:00,48.39,48.4,48.31,48.31,15400.0,34.1078,34.1148,34.0514,34.0514,15400.0
2010-06-29 14:30:00,48.32,48.32,48.24,48.26,17500.0,34.0584,34.0584,34.002,34.0161,17500.0
2010-06-29 14:35:00,48.26,48.28,48.21,48.22,13700.0,34.0161,34.0302,33.9809,33.9879,13700.0
2010-06-29 14:40:00,48.22,48.24,48.16,48.22,14300.0,33.9879,34.002,33.9456,33.9879,14300.0
2010-06-29 14:45:00,48.23,48.24,48.17,48.18,8300.0,33.995,34.002,33.9527,33.9597,8300.0
2010-06-29 14:50:00,48.18,48.26,48.15,48.21,14900.0,33.9597,34.0161,33.9386,33.9809,14900.0
2010-06-29 14:55:00,48.21,48.22,48.15,48.19,13100.0,33.9809,33.9879,33.9386,33.9668,13100.0
2010-06-29 15:00:00,48.2,48.27,48.19,48.26,8900.0,33.9738,34.0232,33.9668,34.0161,8900.0
2010-06-29 15:05:00,48.26,48.32,48.22,48.23,10400.0,34.0161,34.0584,33.9879,33.995,10400.0
2010-06-29 15:10:00,48.23,48.27,48.21,48.23,13600.0,33.995,34.0232,33.9809,33.995,13600.0
2010-06-29 15:15:00,48.23,48.26,48.15,48.16,23600.0,33.995,34.0161,33.9386,33.9456,23600.0
2010-06-29 15:20:00,48.16,48.17,48.03,48.15,35900.0,33.9456,33.9527,33.854,33.9386,35900.0
2010-06-29 15:25:00,48.13,48.13,48.06,48.12,18300.0,33.9245,33.9245,33.8752,33.9175,18300.0
2010-06-29 15:30:00,48.11,48.13,48.03,48.1,30600.0,33.9104,33.9245,33.854,33.9034,30600.0
2010-06-29 15:35:00,48.08,48.19,48.08,48.16,34800.0,33.8893,33.9668,33.8893,33.9456,34800.0
2010-06-29 15:40:00,48.15,48.18,48.07,48.08,25900.0,33.9386,33.9597,33.8822,33.8893,25900.0
2010-06-29 15:45:00,48.07,48.12,47.99,48.06,62000.0,33.8822,33.9175,33.8258,33.8752,62000.0
2010-06-29 15:50:00,48.04,48.25,48.03,48.25,76500.0,33.8611,34.0091,33.854,34.0091,76500.0
2010-06-29 15:55:00,48.25,48.3,48.16,48.19,63900.0,34.0091,34.0443,33.9456,33.9668,63900.0
2010-06-30 09:30:00,47.9,48.12,47.84,47.94,25500.0,33.7624,33.9175,33.7201,33.7906,25500.0
2010-06-30 09:35:00,47.95,47.95,47.84,47.85,12500.0,33.7976,33.7976,33.7201,33.7271,12500.0
2010-06-30 09:40:00,47.88,47.94,47.84,47.87,11400.0,33.7483,33.7906,33.7201,33.7412,11400.0
2010-06-30 09:45:00,47.9,48.13,47.9,48.02,17300.0,33.7624,33.9245,33.7624,33.847,17300.0
2010-06-30 09:50:00,48.02,48.05,47.95,48.0,10600.0,33.847,33.8681,33.7976,33.8329,10600.0
2010-06-30 09:55:00,48.0,48.31,47.97,48.16,138700.0,33.8329,34.0514,33.8117,33.9456,138700.0
2010-06-30 10:00:00,48.17,48.22,47.97,48.05,51100.0,33.9527,33.9879,33.8117,33.8681,51100.0
2010-06-30 10:05:00,48.05,48.12,47.99,48.1,19000.0,33.8681,33.9175,33.8258,33.9034,19000.0
2010-06-30 10:10:00,48.1,48.22,48.08,48.17,20800.0,33.9034,33.9879,33.8893,33.9527,20800.0
2010-06-30 10:15:00,48.14,48.24,48.14,48.19,10800.0,33.9316,34.002,33.9316,33.9668,10800.0
2010-06-30 10:20:00,48.16,48.2,48.04,48.17,22400.0,33.9456,33.9738,33.8611,33.9527,22400.0
2010-06-30 10:25:00,48.17,48.28,48.16,48.26,10700.0,33.9527,34.0302,33.9456,34.0161,10700.0
2010-06-30 10:30:00,48.25,48.36,48.24,48.35,27700.0,34.0091,34.0866,34.002,34.0796,27700.0
2010-06-30 10:35:00,48.34,48.42,48.31,48.42,18000.0,34.0725,34.1289,34.0514,34.1289,18000.0
2010-06-30 10:40:00,48.41,48.41,48.25,48.28,14400.0,34.1219,34.1219,34.0091,34.0302,14400.0
2010-06-30 10:45:00,48.3,48.37,48.28,48.29,8900.0,34.0443,34.0937,34.0302,34.0373,8900.0
2010-06-30 10:50:00,48.29,48.41,48.28,48.4,12500.0,34.0373,34.1219,34.0302,34.1148,12500.0
2010-06-30 10:55:00,48.4,48.45,48.38,48.4,17100.0,34.1148,34.1501,34.1007,34.1148,17100.0
2010-06-30 11:00:00,48.4,48.44,48.36,48.4,15600.0,34.1148,34.143,34.0866,34.1148,15600.0
2010-06-30 11:05:00,48.4,48.41,48.24,48.26,14300.0,34.1148,34.1219,34.002,34.0161,14300.0
2010-06-30 11:10:00,48.25,48.25,48.2,48.21,15400.0,34.0091,34.0091,33.9738,33.9809,15400.0
2010-06-30 11:15:00,48.21,48.25,48.19,48.23,11700.0,33.9809,34.0091,33.9668,33.995,11700.0
2010-06-30 11:20:00,48.22,48.26,48.21,48.26,10700.0,33.9879,34.0161,33.9809,34.0161,10700.0
2010-06-30 11:25:00,48.25,48.27,48.19,48.21,12200.0,34.0091,34.0232,33.9668,33.9809,12200.0
2010-06-30 11:30:00,48.22,48.23,48.19,48.21,9600.0,33.9879,33.995,33.9668,33.9809,9600.0
2010-06-30 11:35:00,48.2,48.29,48.2,48.27,9600.0,33.9738,34.0373,33.9738,34.0232,9600.0
2010-06-30 11:40:00,48.26,48.31,48.26,48.29,7200.0,34.0161,34.0514,34.0161,34.0373,7200.0
2010-06-30 11:45:00,48.29,48.35,48.28,48.31,9500.0,34.0373,34.0796,34.0302,34.0514,9500.0
2010-06-30 11:50:00,48.31,48.33,48.29,48.3,11300.0,34.0514,34.0655,34.0373,34.0443,11300.0
2010-06-30 11:55:00,48.3,48.35,48.29,48.32,12100.0,34.0443,34.0796,34.0373,34.0584,12100.0
2010-06-30 12:00:00,48.33,48.37,48.32,48.35,9600.0,34.0655,34.0937,34.0584,34.0796,9600.0
2010-06-30 12:05:00,48.37,48.37,48.34,48.36,20900.0,34.0937,34.0937,34.0725,34.0866,20900.0
2010-06-30 12:10:00,48.36,48.36,48.34,48.35,5100.0,34.0866,34.0866,34.0725,34.0796,5100.0
2010-06-30 12:15:00,48.35,48.36,48.25,48.3,59200.0,34.0796,34.0866,34.0091,34.0443,59200.0
2010-06-30 12:20:00,48.3,48.34,48.25,48.26,20800.0,34.0443,34.0725,34.0091,34.0161,20800.0
2010-06-30 12:25:00,48.25,48.26,48.22,48.22,5800.0,34.0091,34.0161,33.9879,33.9879,5800.0
2010-06-30 12:30:00,48.21,48.24,48.17,48.23,8300.0,33.9809,34.002,33.9527,33.995,8300.0
2010-06-30 12:35:00,48.24,48.27,48.23,48.25,12200.0,34.002,34.0232,33.995,34.0091,12200.0
2010-06-30 12:40:00,48.26,48.26,48.19,48.2,11800.0,34.0161,34.0161,33.9668,33.9738,11800.0
2010-06-30 12:45:00,48.2,48.23,48.2,48.21,6000.0,33.9738,33.995,33.9738,33.9809,6000.0
2010-06-30 12:50:00,48.22,48.23,48.19,48.21,6500.0,33.9879,33.995,33.9668,33.9809,6500.0
2010-06-30 12:55:00,48.22,48.23,48.21,48.22,4100.0,33.9879,33.995,33.9809,33.9879,4100.0
2010-06-30 13:00:00,48.22,48.28,48.19,48.28,18400.0,33.9879,34.0302,33.9668,34.0302,18400.0
2010-06-30 13:05:00,48.27,48.31,48.26,48.28,11800.0,34.0232,34.0514,34.0161,34.0302,11800.0
2010-06-30 13:10:00,48.27,48.3,48.27,48.3,5400.0,34.0232,34.0443,34.0232,34.0443,5400.0
2010-06-30 13:15:00,48.29,48.31,48.24,48.24,78000.0,34.0373,34.0514,34.002,34.002,78000.0
2010-06-30 13:20:00,48.25,48.28,48.23,48.28,14700.0,34.0091,34.0302,33.995,34.0302,14700.0
2010-06-30 13:25:00,48.28,48.3,48.27,48.29,7100.0,34.0302,34.0443,34.0232,34.0373,7100.0
2010-06-30 13:30:00,48.29,48.31,48.25,48.27,9200.0,34.0373,34.0514,34.0091,34.0232,9200.0
2010-06-30 13:35:00,48.27,48.28,48.25,48.27,16900.0,34.0232,34.0302,34.0091,34.0232,16900.0
2010-06-30 13:40:00,48.28,48.32,48.27,48.3,6900.0,34.0302,34.0584,34.0232,34.0443,6900.0
2010-06-30 13:45:00,48.31,48.35,48.29,48.29,57700.0,34.0514,34.0796,34.0373,34.0373,57700.0
2010-06-30 13:50:00,48.29,48.3,48.27,48.29,13600.0,34.0373,34.0443,34.0232,34.0373,13600.0
2010-06-30 13:55:00,48.29,48.3,48.26,48.28,9700.0,34.0373,34.0443,34.0161,34.0302,9700.0
2010-06-30 14:00:00,48.29,48.31,48.25,48.29,21600.0,34.0373,34.0514,34.0091,34.0373,21600.0
2010-06-30 14:05:00,48.29,48.31,48.22,48.27,24100.0,34.0373,34.0514,33.9879,34.0232,24100.0
2010-06-30 14:10:00,48.29,48.3,48.25,48.25,11400.0,34.0373,34.0443,34.0091,34.0091,11400.0
2010-06-30 14:15:00,48.25,48.27,48.24,48.26,44400.0,34.0091,34.0232,34.002,34.0161,44400.0
2010-06-30 14:20:00,48.26,48.26,48.18,48.22,17600.0,34.0161,34.0161,33.9597,33.9879,17600.0
2010-06-30 14:25:00,48.22,48.26,48.19,48.19,9600.0,33.9879,34.0161,33.9668,33.9668,9600.0
2010-06-30 14:30:00,48.19,48.29,48.19,48.26,17100.0,33.9668,34.0373,33.9668,34.0161,17100.0
2010-06-30 14:35:00,48.25,48.26,48.21,48.21,8300.0,34.0091,34.0161,33.9809,33.9809,8300.0
2010-06-30 14:40:00,48.21,48.22,48.14,48.17,15300.0,33.9809,33.9879,33.9316,33.9527,15300.0
2010-06-30 14:45:00,48.19,48.25,48.16,48.25,11000.0,33.9668,34.0091,33.9456,34.0091,11000.0
2010-06-30 14:50:00,48.24,48.29,48.22,48.27,14800.0,34.002,34.0373,33.9879,34.0232,14800.0
2010-06-30 14:55:00,48.28,48.28,48.2,48.2,13300.0,34.0302,34.0302,33.9738,33.9738,13300.0
2010-06-30 15:00:00,48.2,48.2,48.15,48.17,15700.0,33.9738,33.9738,33.9386,33.9527,15700.0
2010-06-30 15:05:00,48.17,48.22,48.17,48.21,26600.0,33.9527,33.9879,33.9527,33.9809,26600.0
2010-06-30 15:10:00,48.22,48.23,48.17,48.19,13600.0,33.9879,33.995,33.9527,33.9668,13600.0
2010-06-30 15:15:00,48.18,48.18,48.11,48.14,19400.0,33.9597,33.9597,33.9104,33.9316,19400.0
2010-06-30 15:20:00,48.13,48.2,48.12,48.16,20200.0,33.9245,33.9738,33.9175,33.9456,20200.0
2010-06-30 15:25:00,48.16,48.17,48.06,48.06,35800.0,33.9456,33.9527,33.8752,33.8752,35800.0
2010-06-30 15:30:00,48.07,48.08,47.97,48.02,47500.0,33.8822,33.8893,33.8117,33.847,47500.0
2010-06-30 15:35:00,48.02,48.05,47.92,47.92,37700.0,33.847,33.8681,33.7765,33.7765,37700.0
2010-06-30 15:40:00,47.93,47.97,47.85,47.85,49000.0,33.7835,33.8117,33.7271,33.7271,49000.0
2010-06-30 15:45:00,47.84,47.91,47.78,47.88,60800.0,33.7201,33.7694,33.6778,33.7483,60800.0
2010-06-30 15:50:00,47.89,47.99,47.86,47.88,106800.0,33.7553,33.8258,33.7342,33.7483,106800.0
2010-06-30 15:55:00,47.88,47.96,47.87,47.91,117100.0,33.7483,33.8047,33.7412,33.7694,117100.0
2010-07-01 09:30:00,47.68,48.09,47.45,47.5,50200.0,33.6073,33.8963,33.4452,33.4804,50200.0
2010-07-01 09:35:00,47.5,47.5,47.31,47.35,28200.0,33.4804,33.4804,33.3465,33.3747,28200.0
2010-07-01 09:40:00,47.35,47.53,47.33,47.52,17900.0,33.3747,33.5016,33.3606,33.4945,17900.0
2010-07-01 09:45:00,47.52,47.56,47.43,47.47,21000.0,33.4945,33.5227,33.4311,33.4593,21000.0
2010-07-01 09:50:00,47.45,47.52,47.36,47.39,20800.0,33.4452,33.4945,33.3818,33.4029,20800.0
2010-07-01 09:55:00,47.41,47.46,47.38,47.39,19800.0,33.417,33.4523,33.3959,33.4029,19800.0
2010-07-01 10:00:00,47.39,47.4,47.24,47.31,59900.0,33.4029,33.41,33.2972,33.3465,59900.0
2010-07-01 10:05:00,47.28,47.39,47.26,47.33,50500.0,33.3254,33.4029,33.3113,33.3606,50500.0
2010-07-01 10:10:00,47.33,47.4,47.25,47.25,41400.0,33.3606,33.41,33.3042,33.3042,41400.0
2010-07-01 10:15:00,47.29,47.44,47.28,47.42,39000.0,33.3324,33.4382,33.3254,33.4241,39000.0
2010-07-01 10:20:00,47.42,47.51,47.41,47.51,41500.0,33.4241,33.4875,33.417,33.4875,41500.0
2010-07-01 10:25:00,47.52,47.59,47.49,47.56,26900.0,33.4945,33.5439,33.4734,33.5227,26900.0
2010-07-01 10:30:00,47.57,47.59,47.52,47.57,11400.0,33.5298,33.5439,33.4945,33.5298,11400.0
2010-07-01 10:35:00,47.53,47.53,47.39,47.4,14500.0,33.5016,33.5016,33.4029,33.41,14500.0
2010-07-01 10:40:00,47.4,47.44,47.28,47.42,18000.0,33.41,33.4382,33.3254,33.4241,18000.0
2010-07-01 10:45:00,47.42,47.42,47.32,47.33,12800.0,33.4241,33.4241,33.3536,33.3606,12800.0
2010-07-01 10:50:00,47.34,47.34,47.26,47.29,10900.0,33.3677,33.3677,33.3113,33.3324,10900.0
2010-07-01 10:55:00,47.29,47.38,47.26,47.3,14000.0,33.3324,33.3959,33.3113,33.3395,14000.0
2010-07-01 11:00:00,47.28,47.3,47.13,47.2,27600.0,33.3254,33.3395,33.2197,33.269,27600.0
2010-07-01 11:05:00,47.18,47.19,47.06,47.1,30600.0,33.2549,33.2619,33.1703,33.1985,30600.0
2010-07-01 11:10:00,47.1,47.22,47.05,47.18,18700.0,33.1985,33.2831,33.1633,33.2549,18700.0
2010-07-01 11:15:00,47.18,47.21,47.11,47.17,23300.0,33.2549,33.276,33.2056,33.2478,23300.0
2010-07-01 11:20:00,47.17,47.18,47.13,47.17,8100.0,33.2478,33.2549,33.2197,33.2478,8100.0
2010-07-01 11:25:00,47.18,47.18,47.11,47.12,20500.0,33.2549,33.2549,33.2056,33.2126,20500.0
2010-07-01 11:30:00,47.11,47.18,47.08,47.17,17400.0,33.2056,33.2549,33.1844,33.2478,17400.0
2010-07-01 11:35:00,47.17,47.32,47.16,47.32,14300.0,33.2478,33.3536,33.2408,33.3536,14300.0
2010-07-01 11:40:00,47.32,47.36,47.29,47.32,13400.0,33.3536,33.3818,33.3324,33.3536,13400.0
2010-07-01 11:45:00,47.31,47.37,47.26,47.27,13000.0,33.3465,33.3888,33.3113,33.3183,13000.0
2010-07-01 11:50:00,47.27,47.28,47.2,47.21,5800.0,33.3183,33.3254,33.269,33.276,5800.0
2010-07-01 11:55:00,47.21,47.24,47.18,47.22,7800.0,33.276,33.2972,33.2549,33.2831,7800.0
2010-07-01 12:00:00,47.22,47.22,47.12,47.14,12600.0,33.2831,33.2831,33.2126,33.2267,12600.0
2010-07-01 12:05:00,47.12,47.17,47.08,47.08,14200.0,33.2126,33.2478,33.1844,33.1844,14200.0
2010-07-01 12:10:00,47.09,47.11,47.03,47.06,13500.0,33.1915,33.2056,33.1492,33.1703,13500.0
2010-07-01 12:15:00,47.06,47.07,47.02,47.07,14100.0,33.1703,33.1774,33.1421,33.1774,14100.0
2010-07-01 12:20:00,47.05,47.07,47.02,47.05,5900.0,33.1633,33.1774,33.1421,33.1633,5900.0
2010-07-01 12:25:00,47.04,47.13,47.03,47.1,10100.0,33.1562,33.2197,33.1492,33.1985,10100.0
2010-07-01 12:30:00,47.1,47.13,47.07,47.07,9200.0,33.1985,33.2197,33.1774,33.1774,9200.0
2010-07-01 12:35:00,47.07,47.14,47.04,47.09,20500.0,33.1774,33.2267,33.1562,33.1915,20500.0
2010-07-01 12:40:00,47.08,47.28,47.08,47.25,40300.0,33.1844,33.3254,33.1844,33.3042,40300.0
2010-07-01 12:45:00,47.24,47.3,47.21,47.3,71900.0,33.2972,33.3395,33.276,33.3395,71900.0
2010-07-01 12:50:00,47.3,47.35,47.25,47.25,29000.0,33.3395,33.3747,33.3042,33.3042,29000.0
2010-07-01 12:55:00,47.24,47.3,47.23,47.25,13100.0,33.2972,33.3395,33.2901,33.3042,13100.0
2010-07-01 13:00:00,47.25,47.26,47.21,47.22,12700.0,33.3042,33.3113,33.276,33.2831,12700.0
2010-07-01 13:05:00,47.22,47.23,47.2,47.21,7900.0,33.2831,33.2901,33.269,33.276,7900.0
2010-07-01 13:10:00,47.2,47.2,47.15,47.19,9900.0,33.269,33.269,33.2337,33.2619,9900.0
2010-07-01 13:15:00,47.18,47.24,47.18,47.24,8200.0,33.2549,33.2972,33.2549,33.2972,8200.0
2010-07-01 13:20:00,47.25,47.42,47.23,47.39,48100.0,33.3042,33.4241,33.2901,33.4029,48100.0
2010-07-01 13:25:00,47.39,47.41,47.36,47.4,19000.0,33.4029,33.417,33.3818,33.41,19000.0
2010-07-01 13:30:00,47.39,47.5,47.37,47.49,28000.0,33.4029,33.4804,33.3888,33.4734,28000.0
2010-07-01 13:35:00,47.48,47.51,47.43,47.51,11800.0,33.4664,33.4875,33.4311,33.4875,11800.0
2010-07-01 13:40:00,47.49,47.49,47.44,47.46,20400.0,33.4734,33.4734,33.4382,33.4523,20400.0
2010-07-01 13:45:00,47.47,47.47,47.4,47.42,14600.0,33.4593,33.4593,33.41,33.4241,14600.0
2010-07-01 13:50:00,47.43,47.47,47.4,47.44,11300.0,33.4311,33.4593,33.41,33.4382,11300.0
2010-07-01 13:55:00,47.45,47.54,47.41,47.52,13800.0,33.4452,33.5086,33.417,33.4945,13800.0
2010-07-01 14:00:00,47.5,47.52,47.43,47.49,11200.0,33.4804,33.4945,33.4311,33.4734,11200.0
2010-07-01 14:05:00,47.49,47.5,47.44,47.47,13200.0,33.4734,33.4804,33.4382,33.4593,13200.0
2010-07-01 14:10:00,47.47,47.55,47.45,47.53,12900.0,33.4593,33.5157,33.4452,33.5016,12900.0
2010-07-01 14:15:00,47.54,47.61,47.54,47.58,17500.0,33.5086,33.558,33.5086,33.5368,17500.0
2010-07-01 14:20:00,47.57,47.57,47.5,47.56,14400.0,33.5298,33.5298,33.4804,33.5227,14400.0
2010-07-01 14:25:00,47.57,47.57,47.46,47.52,8500.0,33.5298,33.5298,33.4523,33.4945,8500.0
2010-07-01 14:30:00,47.52,47.52,47.48,47.49,11500.0,33.4945,33.4945,33.4664,33.4734,11500.0
2010-07-01 14:35:00,47.51,47.54,47.47,47.49,10200.0,33.4875,33.5086,33.4593,33.4734,10200.0
2010-07-01 14:40:00,47.5,47.51,47.41,47.41,17700.0,33.4804,33.4875,33.417,33.417,17700.0
2010-07-01 14:45:00,47.41,47.43,47.38,47.41,14400.0,33.417,33.4311,33.3959,33.417,14400.0
2010-07-01 14:50:00,47.41,47.47,47.33,47.42,14600.0,33.417,33.4593,33.3606,33.4241,14600.0
2010-07-01 14:55:00,47.43,47.49,47.42,47.48,23900.0,33.4311,33.4734,33.4241,33.4664,23900.0
2010-07-01 15:00:00,47.49,47.55,47.47,47.5,53100.0,33.4734,33.5157,33.4593,33.4804,53100.0
2010-07-01 15:05:00,47.52,47.65,47.5,47.62,15200.0,33.4945,33.5862,33.4804,33.565,15200.0
2010-07-01 15:10:00,47.61,47.64,47.59,47.63,11800.0,33.558,33.5791,33.5439,33.5721,11800.0
2010-07-01 15:15:00,47.63,47.65,47.59,47.62,22800.0,33.5721,33.5862,33.5439,33.565,22800.0
2010-07-01 15:20:00,47.62,47.62,47.51,47.54,16500.0,33.565,33.565,33.4875,33.5086,16500.0
2010-07-01 15:25:00,47.53,47.64,47.51,47.61,27000.0,33.5016,33.5791,33.4875,33.558,27000.0
2010-07-01 15:30:00,47.61,47.69,47.58,47.65,34400.0,33.558,33.6144,33.5368,33.5862,34400.0
2010-07-01 15:35:00,47.66,47.72,47.63,47.63,33700.0,33.5932,33.6355,33.5721,33.5721,33700.0
2010-07-01 15:40:00,47.63,47.7,47.61,47.69,37000.0,33.5721,33.6214,33.558,33.6144,37000.0
2010-07-01 15:45:00,47.7,47.72,47.57,47.59,60800.0,33.6214,33.6355,33.5298,33.5439,60800.0
2010-07-01 15:50:00,47.58,47.75,47.5,47.72,79100.0,33.5368,33.6567,33.4804,33.6355,79100.0
2010-07-01 15:55:00,47.71,47.75,47.61,47.65,89500.0,33.6285,33.6567,33.558,33.5862,89500.0
2010-07-02 09:30:00,47.89,48.06,47.75,48.05,46400.0,33.7553,33.8752,33.6567,33.8681,46400.0
2010-07-02 09:35:00,48.05,48.19,47.98,48.04,22900.0,33.8681,33.9668,33.8188,33.8611,22900.0
2010-07-02 09:40:00,48.05,48.25,48.03,48.25,22700.0,33.8681,34.0091,33.854,34.0091,22700.0
2010-07-02 09:45:00,48.25,48.26,48.18,48.2,16900.0,34.0091,34.0161,33.9597,33.9738,16900.0
2010-07-02 09:50:00,48.22,48.22,48.11,48.11,21800.0,33.9879,33.9879,33.9104,33.9104,21800.0
2010-07-02 09:55:00,48.11,48.23,48.05,48.23,19500.0,33.9104,33.995,33.8681,33.995,19500.0
2010-07-02 10:00:00,48.23,48.24,48.09,48.12,23100.0,33.995,34.002,33.8963,33.9175,23100.0
2010-07-02 10:05:00,48.12,48.2,48.08,48.16,21500.0,33.9175,33.9738,33.8893,33.9456,21500.0
2010-07-02 10:10:00,48.18,48.32,48.18,48.29,19400.0,33.9597,34.0584,33.9597,34.0373,19400.0
2010-07-02 10:15:00,48.27,48.39,48.27,48.39,18800.0,34.0232,34.1078,34.0232,34.1078,18800.0
2010-07-02 10:20:00,48.39,48.43,48.35,48.42,21500.0,34.1078,34.136,34.0796,34.1289,21500.0
2010-07-02 10:25:00,48.41,48.44,48.39,48.41,33200.0,34.1219,34.143,34.1078,34.1219,33200.0
2010-07-02 10:30:00,48.4,48.49,48.39,48.44,39000.0,34.1148,34.1783,34.1078,34.143,39000.0
2010-07-02 10:35:00,48.44,48.46,48.41,48.42,26700.0,34.143,34.1571,34.1219,34.1289,26700.0
2010-07-02 10:40:00,48.41,48.41,48.3,48.31,20600.0,34.1219,34.1219,34.0443,34.0514,20600.0
2010-07-02 10:45:00,48.29,48.36,48.27,48.33,29700.0,34.0373,34.0866,34.0232,34.0655,29700.0
2010-07-02 10:50:00,48.33,48.34,48.22,48.25,32300.0,34.0655,34.0725,33.9879,34.0091,32300.0
2010-07-02 10:55:00,48.25,48.26,48.19,48.19,34000.0,34.0091,34.0161,33.9668,33.9668,34000.0
2010-07-02 11:00:00,48.19,48.2,48.12,48.16,32800.0,33.9668,33.9738,33.9175,33.9456,32800.0
2010-07-02 11:05:00,48.16,48.2,48.15,48.2,29000.0,33.9456,33.9738,33.9386,33.9738,29000.0
2010-07-02 11:10:00,48.2,48.22,48.17,48.2,29900.0,33.9738,33.9879,33.9527,33.9738,29900.0
2010-07-02 11:15:00,48.2,48.21,48.12,48.12,32500.0,33.9738,33.9809,33.9175,33.9175,32500.0
2010-07-02 11:20:00,48.1,48.16,48.08,48.13,24200.0,33.9034,33.9456,33.8893,33.9245,24200.0
2010-07-02 11:25:00,48.14,48.16,48.1,48.11,27600.0,33.9316,33.9456,33.9034,33.9104,27600.0
2010-07-02 11:30:00,48.12,48.15,48.12,48.14,14600.0,33.9175,33.9386,33.9175,33.9316,14600.0
2010-07-02 11:35:00,48.14,48.15,48.04,48.04,28800.0,33.9316,33.9386,33.8611,33.8611,28800.0
2010-07-02 11:40:00,48.05,48.12,48.02,48.12,16700.0,33.8681,33.9175,33.847,33.9175,16700.0
2010-07-02 11:45:00,48.1,48.15,48.07,48.13,16700.0,33.9034,33.9386,33.8822,33.9245,16700.0
2010-07-02 11:50:00,48.14,48.22,48.14,48.21,22700.0,33.9316,33.9879,33.9316,33.9809,22700.0
2010-07-02 11:55:00,48.19,48.2,48.13,48.15,19100.0,33.9668,33.9738,33.9245,33.9386,19100.0
2010-07-02 12:00:00,48.14,48.15,48.12,48.15,14300.0,33.9316,33.9386,33.9175,33.9386,14300.0
2010-07-02 12:05:00,48.14,48.22,48.14,48.19,17600.0,33.9316,33.9879,33.9316,33.9668,17600.0
2010-07-02 12:10:00,48.19,48.21,48.13,48.13,24300.0,33.9668,33.9809,33.9245,33.9245,24300.0
2010-07-02 12:15:00,48.14,48.16,48.11,48.15,26800.0,33.9316,33.9456,33.9104,33.9386,26800.0
2010-07-02 12:20:00,48.15,48.22,48.12,48.21,29100.0,33.9386,33.9879,33.9175,33.9809,29100.0
2010-07-02 12:25:00,48.21,48.21,48.14,48.16,13900.0,33.9809,33.9809,33.9316,33.9456,13900.0
2010-07-02 12:30:00,48.15,48.17,48.13,48.16,16900.0,33.9386,33.9527,33.9245,33.9456,16900.0
2010-07-02 12:35:00,48.16,48.16,48.05,48.1,28000.0,33.9456,33.9456,33.8681,33.9034,28000.0
2010-07-02 12:40:00,48.1,48.12,48.06,48.08,17000.0,33.9034,33.9175,33.8752,33.8893,17000.0
2010-07-02 12:45:00,48.06,48.06,47.98,48.0,16200.0,33.8752,33.8752,33.8188,33.8329,16200.0
2010-07-02 12:50:00,48.0,48.04,47.97,47.97,16800.0,33.8329,33.8611,33.8117,33.8117,16800.0
2010-07-02 12:55:00,47.98,48.02,47.97,47.98,12400.0,33.8188,33.847,33.8117,33.8188,12400.0
2010-07-02 13:00:00,48.0,48.0,47.92,47.94,27200.0,33.8329,33.8329,33.7765,33.7906,27200.0
2010-07-02 13:05:00,47.92,48.02,47.91,48.02,18500.0,33.7765,33.847,33.7694,33.847,18500.0
2010-07-02 13:10:00,48.02,48.03,47.97,47.97,10700.0,33.847,33.854,33.8117,33.8117,10700.0
2010-07-02 13:15:00,47.97,47.99,47.93,47.96,14600.0,33.8117,33.8258,33.7835,33.8047,14600.0
2010-07-02 13:20:00,47.96,47.99,47.91,47.95,18900.0,33.8047,33.8258,33.7694,33.7976,18900.0
2010-07-02 13:25:00,47.95,47.98,47.89,47.9,16700.0,33.7976,33.8188,33.7553,33.7624,16700.0
2010-07-02 13:30:00,47.89,47.94,47.88,47.92,23400.0,33.7553,33.7906,33.7483,33.7765,23400.0
2010-07-02 13:35:00,47.91,47.96,47.89,47.92,19300.0,33.7694,33.8047,33.7553,33.7765,19300.0
2010-07-02 13:40:00,47.92,47.96,47.9,47.93,16500.0,33.7765,33.8047,33.7624,33.7835,16500.0
2010-07-02 13:45:00,47.93,48.01,47.91,48.0,14500.0,33.7835,33.8399,33.7694,33.8329,14500.0
2010-07-02 13:50:00,47.99,47.99,47.91,47.91,18900.0,33.8258,33.8258,33.7694,33.7694,18900.0
2010-07-02 13:55:00,47.93,48.06,47.93,48.02,15200.0,33.7835,33.8752,33.7835,33.847,15200.0
2010-07-02 14:00:00,48.02,48.05,48.0,48.03,13500.0,33.847,33.8681,33.8329,33.854,13500.0
2010-07-02 14:05:00,48.05,48.06,47.99,48.05,17600.0,33.8681,33.8752,33.8258,33.8681,17600.0
2010-07-02 14:10:00,48.05,48.05,47.98,48.04,18300.0,33.8681,33.8681,33.8188,33.8611,18300.0
2010-07-02 14:15:00,48.04,48.08,48.02,48.07,30400.0,33.8611,33.8893,33.847,33.8822,30400.0
2010-07-02 14:20:00,48.06,48.1,48.05,48.09,23800.0,33.8752,33.9034,33.8681,33.8963,23800.0
2010-07-02 14:25:00,48.08,48.12,48.05,48.12,27900.0,33.8893,33.9175,33.8681,33.9175,27900.0
2010-07-02 14:30:00,48.1,48.11,48.0,48.02,26600.0,33.9034,33.9104,33.8329,33.847,26600.0
2010-07-02 14:35:00,48.03,48.09,48.02,48.07,29600.0,33.854,33.8963,33.847,33.8822,29600.0
2010-07-02 14:40:00,48.07,48.1,48.04,48.05,30900.0,33.8822,33.9034,33.8611,33.8681,30900.0
2010-07-02 14:45:00,48.04,48.07,48.02,48.04,24300.0,33.8611,33.8822,33.847,33.8611,24300.0
2010-07-02 14:50:00,48.03,48.08,48.0,48.07,27400.0,33.854,33.8893,33.8329,33.8822,27400.0
2010-07-02 14:55:00,48.08,48.15,48.07,48.15,28400.0,33.8893,33.9386,33.8822,33.9386,28400.0
2010-07-02 15:00:00,48.14,48.15,48.12,48.15,32800.0,33.9316,33.9386,33.9175,33.9386,32800.0
2010-07-02 15:05:00,48.14,48.25,48.14,48.25,25900.0,33.9316,34.0091,33.9316,34.0091,25900.0
2010-07-02 15:10:00,48.25,48.27,48.23,48.26,27500.0,34.0091,34.0232,33.995,34.0161,27500.0
2010-07-02 15:15:00,48.26,48.34,48.26,48.34,38300.0,34.0161,34.0725,34.0161,34.0725,38300.0
2010-07-02 15:20:00,48.33,48.34,48.29,48.31,35700.0,34.0655,34.0725,34.0373,34.0514,35700.0
2010-07-02 15:25:00,48.32,48.39,48.31,48.35,39600.0,34.0584,34.1078,34.0514,34.0796,39600.0
2010-07-02 15:30:00,48.35,48.35,48.27,48.28,37700.0,34.0796,34.0796,34.0232,34.0302,37700.0
2010-07-02 15:35:00,48.28,48.38,48.27,48.38,53300.0,34.0302,34.1007,34.0232,34.1007,53300.0
2010-07-02 15:40:00,48.38,48.4,48.33,48.4,57400.0,34.1007,34.1148,34.0655,34.1148,57400.0
2010-07-02 15:45:00,48.4,48.48,48.38,48.39,123000.0,34.1148,34.1712,34.1007,34.1078,123000.0
2010-07-02 15:50:00,48.38,48.38,48.28,48.29,54300.0,34.1007,34.1007,34.0302,34.0373,54300.0
2010-07-02 15:55:00,48.29,48.32,48.16,48.21,185800.0,34.0373,34.0584,33.9456,33.9809,185800.0
2010-07-06 09:30:00,48.72,48.73,48.45,48.56,35100.0,34.3404,34.3474,34.1501,34.2276,35100.0
2010-07-06 09:35:00,48.59,48.7,48.57,48.7,11500.0,34.2487,34.3263,34.2346,34.3263,11500.0
2010-07-06 09:40:00,48.69,48.78,48.69,48.74,32200.0,34.3192,34.3827,34.3192,34.3545,32200.0
2010-07-06 09:45:00,48.73,48.74,48.6,48.71,25300.0,34.3474,34.3545,34.2558,34.3333,25300.0
2010-07-06 09:50:00,48.71,48.81,48.71,48.79,11200.0,34.3333,34.4038,34.3333,34.3897,11200.0
2010-07-06 09:55:00,48.8,48.99,48.8,48.97,36000.0,34.3968,34.5307,34.3968,34.5166,36000.0
2010-07-06 10:00:00,48.94,49.14,48.88,49.13,53000.0,34.4954,34.6364,34.4531,34.6294,53000.0
2010-07-06 10:05:00,49.13,49.13,49.05,49.08,26500.0,34.6294,34.6294,34.573,34.5941,26500.0
2010-07-06 10:10:00,49.08,49.33,49.08,49.32,42500.0,34.5941,34.7703,34.5941,34.7633,42500.0
2010-07-06 10:15:00,49.33,49.44,49.33,49.43,41300.0,34.7703,34.8479,34.7703,34.8408,41300.0
2010-07-06 10:20:00,49.42,49.46,49.32,49.34,52000.0,34.8338,34.862,34.7633,34.7774,52000.0
2010-07-06 10:25:00,49.34,49.37,49.25,49.27,24200.0,34.7774,34.7985,34.7139,34.728,24200.0
2010-07-06 10:30:00,49.26,49.36,49.21,49.35,30100.0,34.721,34.7915,34.6857,34.7844,30100.0
2010-07-06 10:35:00,49.36,49.44,49.36,49.4,23000.0,34.7915,34.8479,34.7915,34.8197,23000.0
2010-07-06 10:40:00,49.41,49.44,49.36,49.36,19000.0,34.8267,34.8479,34.7915,34.7915,19000.0
2010-07-06 10:45:00,49.37,49.39,49.32,49.36,15800.0,34.7985,34.8126,34.7633,34.7915,15800.0
2010-07-06 10:50:00,49.36,49.38,49.31,49.33,13800.0,34.7915,34.8056,34.7562,34.7703,13800.0
2010-07-06 10:55:00,49.33,49.4,49.31,49.31,18000.0,34.7703,34.8197,34.7562,34.7562,18000.0
2010-07-06 11:00:00,49.32,49.35,49.27,49.27,22600.0,34.7633,34.7844,34.728,34.728,22600.0
2010-07-06 11:05:00,49.27,49.29,49.21,49.21,38300.0,34.728,34.7421,34.6857,34.6857,38300.0
2010-07-06 11:10:00,49.2,49.28,49.18,49.21,18200.0,34.6787,34.7351,34.6646,34.6857,18200.0
2010-07-06 11:15:00,49.21,49.26,49.2,49.2,8000.0,34.6857,34.721,34.6787,34.6787,8000.0
2010-07-06 11:20:00,49.19,49.21,49.16,49.18,9100.0,34.6716,34.6857,34.6505,34.6646,9100.0
2010-07-06 11:25:00,49.17,49.24,49.15,49.22,19900.0,34.6575,34.7069,34.6435,34.6928,19900.0
2010-07-06 11:30:00,49.22,49.23,49.15,49.15,12100.0,34.6928,34.6998,34.6435,34.6435,12100.0
2010-07-06 11:35:00,49.15,49.17,49.15,49.17,10200.0,34.6435,34.6575,34.6435,34.6575,10200.0
2010-07-06 11:40:00,49.17,49.18,49.14,49.14,20600.0,34.6575,34.6646,34.6364,34.6364,20600.0
2010-07-06 11:45:00,49.15,49.16,49.12,49.14,7800.0,34.6435,34.6505,34.6223,34.6364,7800.0
2010-07-06 11:50:00,49.13,49.13,49.11,49.13,7000.0,34.6294,34.6294,34.6153,34.6294,7000.0
2010-07-06 11:55:00,49.12,49.13,49.11,49.12,10000.0,34.6223,34.6294,34.6153,34.6223,10000.0
2010-07-06 12:00:00,49.11,49.15,49.1,49.14,17000.0,34.6153,34.6435,34.6082,34.6364,17000.0
2010-07-06 12:05:00,49.12,49.16,49.1,49.14,16500.0,34.6223,34.6505,34.6082,34.6364,16500.0
2010-07-06 12:10:00,49.13,49.17,49.13,49.16,28600.0,34.6294,34.6575,34.6294,34.6505,28600.0
2010-07-06 12:15:00,49.17,49.18,49.13,49.14,8400.0,34.6575,34.6646,34.6294,34.6364,8400.0
2010-07-06 12:20:00,49.15,49.15,49.12,49.12,10200.0,34.6435,34.6435,34.6223,34.6223,10200.0
2010-07-06 12:25:00,49.13,49.15,49.11,49.15,15500.0,34.6294,34.6435,34.6153,34.6435,15500.0
2010-07-06 12:30:00,49.16,49.19,49.16,49.17,14600.0,34.6505,34.6716,34.6505,34.6575,14600.0
2010-07-06 12:35:00,49.17,49.24,49.17,49.24,8900.0,34.6575,34.7069,34.6575,34.7069,8900.0
2010-07-06 12:40:00,49.25,49.28,49.18,49.19,22900.0,34.7139,34.7351,34.6646,34.6716,22900.0
2010-07-06 12:45:00,49.18,49.24,49.17,49.19,9900.0,34.6646,34.7069,34.6575,34.6716,9900.0
2010-07-06 12:50:00,49.19,49.19,49.14,49.18,12200.0,34.6716,34.6716,34.6364,34.6646,12200.0
2010-07-06 12:55:00,49.18,49.18,49.08,49.09,17300.0,34.6646,34.6646,34.5941,34.6012,17300.0
2010-07-06 13:00:00,49.08,49.12,49.05,49.08,17800.0,34.5941,34.6223,34.573,34.5941,17800.0
2010-07-06 13:05:00,49.09,49.16,49.07,49.14,17300.0,34.6012,34.6505,34.5871,34.6364,17300.0
2010-07-06 13:10:00,49.14,49.19,49.12,49.12,13800.0,34.6364,34.6716,34.6223,34.6223,13800.0
2010-07-06 13:15:00,49.13,49.13,49.07,49.08,10700.0,34.6294,34.6294,34.5871,34.5941,10700.0
2010-07-06 13:20:00,49.08,49.14,49.08,49.14,11900.0,34.5941,34.6364,34.5941,34.6364,11900.0
2010-07-06 13:25:00,49.13,49.25,49.13,49.23,17600.0,34.6294,34.7139,34.6294,34.6998,17600.0
2010-07-06 13:30:00,49.22,49.23,49.18,49.19,10100.0,34.6928,34.6998,34.6646,34.6716,10100.0
2010-07-06 13:35:00,49.18,49.18,49.12,49.13,16100.0,34.6646,34.6646,34.6223,34.6294,16100.0
2010-07-06 13:40:00,49.15,49.17,49.07,49.07,11800.0,34.6435,34.6575,34.5871,34.5871,11800.0
2010-07-06 13:45:00,49.07,49.11,49.04,49.07,19000.0,34.5871,34.6153,34.5659,34.5871,19000.0
2010-07-06 13:50:00,49.07,49.19,49.06,49.06,29200.0,34.5871,34.6716,34.58,34.58,29200.0
2010-07-06 13:55:00,49.06,49.11,49.01,49.01,10800.0,34.58,34.6153,34.5448,34.5448,10800.0
2010-07-06 14:00:00,49.01,49.03,48.98,48.98,15300.0,34.5448,34.5589,34.5236,34.5236,15300.0
2010-07-06 14:05:00,48.99,48.99,48.86,48.88,35600.0,34.5307,34.5307,34.439,34.4531,35600.0
2010-07-06 14:10:00,48.86,48.94,48.86,48.91,47500.0,34.439,34.4954,34.439,34.4743,47500.0
2010-07-06 14:15:00,48.92,49.05,48.92,49.02,35300.0,34.4813,34.573,34.4813,34.5518,35300.0
2010-07-06 14:20:00,49.01,49.03,48.96,49.02,21200.0,34.5448,34.5589,34.5095,34.5518,21200.0
2010-07-06 14:25:00,49.02,49.09,49.01,49.08,9900.0,34.5518,34.6012,34.5448,34.5941,9900.0
2010-07-06 14:30:00,49.07,49.11,49.07,49.09,16400.0,34.5871,34.6153,34.5871,34.6012,16400.0
2010-07-06 14:35:00,49.09,49.16,49.08,49.14,17400.0,34.6012,34.6505,34.5941,34.6364,17400.0
2010-07-06 14:40:00,49.14,49.14,49.07,49.08,13100.0,34.6364,34.6364,34.5871,34.5941,13100.0
2010-07-06 14:45:00,49.07,49.12,49.05,49.11,23700.0,34.5871,34.6223,34.573,34.6153,23700.0
2010-07-06 14:50:00,49.11,49.16,49.1,49.12,27400.0,34.6153,34.6505,34.6082,34.6223,27400.0
2010-07-06 14:55:00,49.12,49.13,49.01,49.01,17300.0,34.6223,34.6294,34.5448,34.5448,17300.0
2010-07-06 15:00:00,49.01,49.03,48.95,48.95,18000.0,34.5448,34.5589,34.5025,34.5025,18000.0
2010-07-06 15:05:00,48.95,48.95,48.84,48.9,23700.0,34.5025,34.5025,34.4249,34.4672,23700.0
2010-07-06 15:10:00,48.89,48.97,48.86,48.97,23400.0,34.4602,34.5166,34.439,34.5166,23400.0
2010-07-06 15:15:00,48.97,49.04,48.95,48.95,41000.0,34.5166,34.5659,34.5025,34.5025,41000.0
2010-07-06 15:20:00,48.96,49.0,48.91,48.93,42900.0,34.5095,34.5377,34.4743,34.4884,42900.0
2010-07-06 15:25:00,48.94,49.04,48.91,49.01,34400.0,34.4954,34.5659,34.4743,34.5448,34400.0
2010-07-06 15:30:00,49.01,49.14,48.99,49.08,54900.0,34.5448,34.6364,34.5307,34.5941,54900.0
2010-07-06 15:35:00,49.09,49.16,49.08,49.11,61800.0,34.6012,34.6505,34.5941,34.6153,61800.0
2010-07-06 15:40:00,49.1,49.21,49.09,49.19,50900.0,34.6082,34.6857,34.6012,34.6716,50900.0
2010-07-06 15:45:00,49.19,49.19,49.1,49.1,130200.0,34.6716,34.6716,34.6082,34.6082,130200.0
2010-07-06 15:50:00,49.1,49.17,49.05,49.05,74500.0,34.6082,34.6575,34.573,34.573,74500.0
2010-07-06 15:55:00,49.05,49.41,49.05,49.38,370900.0,34.573,34.8267,34.573,34.8056,370900.0
2010-07-07 09:30:00,49.43,49.43,49.03,49.19,52400.0,34.8408,34.8408,34.5589,34.6716,52400.0
2010-07-07 09:35:00,49.17,49.28,49.11,49.23,17100.0,34.6575,34.7351,34.6153,34.6998,17100.0
2010-07-07 09:40:00,49.25,49.41,49.24,49.34,17100.0,34.7139,34.8267,34.7069,34.7774,17100.0
2010-07-07 09:45:00,49.34,49.44,49.3,49.37,18900.0,34.7774,34.8479,34.7492,34.7985,18900.0
2010-07-07 09:50:00,49.37,49.44,49.33,49.35,14800.0,34.7985,34.8479,34.7703,34.7844,14800.0
2010-07-07 09:55:00,49.36,49.4,49.32,49.34,18000.0,34.7915,34.8197,34.7633,34.7774,18000.0
2010-07-07 10:00:00,49.36,49.61,49.33,49.61,38700.0,34.7915,34.9677,34.7703,34.9677,38700.0
2010-07-07 10:05:00,49.61,49.61,49.5,49.54,21700.0,34.9677,34.9677,34.8902,34.9183,21700.0
2010-07-07 10:10:00,49.54,49.59,49.52,49.58,22300.0,34.9183,34.9536,34.9042,34.9465,22300.0
2010-07-07 10:15:00,49.58,49.58,49.51,49.51,14100.0,34.9465,34.9465,34.8972,34.8972,14100.0
2010-07-07 10:20:00,49.51,49.52,49.38,49.38,25600.0,34.8972,34.9042,34.8056,34.8056,25600.0
2010-07-07 10:25:00,49.38,49.4,49.35,49.39,13300.0,34.8056,34.8197,34.7844,34.8126,13300.0
2010-07-07 10:30:00,49.4,49.44,49.35,49.4,41300.0,34.8197,34.8479,34.7844,34.8197,41300.0
2010-07-07 10:35:00,49.4,49.43,49.32,49.32,25700.0,34.8197,34.8408,34.7633,34.7633,25700.0
2010-07-07 10:40:00,49.33,49.4,49.32,49.37,19400.0,34.7703,34.8197,34.7633,34.7985,19400.0
2010-07-07 10:45:00,49.38,49.38,49.33,49.35,25500.0,34.8056,34.8056,34.7703,34.7844,25500.0
2010-07-07 10:50:00,49.36,49.46,49.35,49.42,19100.0,34.7915,34.862,34.7844,34.8338,19100.0
2010-07-07 10:55:00,49.4,49.42,49.35,49.41,15900.0,34.8197,34.8338,34.7844,34.8267,15900.0
2010-07-07 11:00:00,49.42,49.43,49.38,49.41,17400.0,34.8338,34.8408,34.8056,34.8267,17400.0
2010-07-07 11:05:00,49.42,49.46,49.4,49.45,16500.0,34.8338,34.862,34.8197,34.8549,16500.0
2010-07-07 11:10:00,49.46,49.46,49.41,49.41,57900.0,34.862,34.862,34.8267,34.8267,57900.0
2010-07-07 11:15:00,49.42,49.42,49.37,49.4,16400.0,34.8338,34.8338,34.7985,34.8197,16400.0
2010-07-07 11:20:00,49.39,49.39,49.31,49.35,27200.0,34.8126,34.8126,34.7562,34.7844,27200.0
2010-07-07 11:25:00,49.36,49.45,49.35,49.45,15800.0,34.7915,34.8549,34.7844,34.8549,15800.0
2010-07-07 11:30:00,49.45,49.47,49.41,49.46,23500.0,34.8549,34.869,34.8267,34.862,23500.0
2010-07-07 11:35:00,49.46,49.48,49.43,49.45,25700.0,34.862,34.8761,34.8408,34.8549,25700.0
2010-07-07 11:40:00,49.45,49.46,49.34,49.35,14100.0,34.8549,34.862,34.7774,34.7844,14100.0
2010-07-07 11:45:00,49.34,49.35,49.31,49.34,15200.0,34.7774,34.7844,34.7562,34.7774,15200.0
2010-07-07 11:50:00,49.33,49.34,49.31,49.32,12800.0,34.7703,34.7774,34.7562,34.7633,12800.0
2010-07-07 11:55:00,49.32,49.38,49.3,49.38,11300.0,34.7633,34.8056,34.7492,34.8056,11300.0
2010-07-07 12:00:00,49.4,49.43,49.37,49.43,12900.0,34.8197,34.8408,34.7985,34.8408,12900.0
2010-07-07 12:05:00,49.42,49.43,49.36,49.4,10900.0,34.8338,34.8408,34.7915,34.8197,10900.0
2010-07-07 12:10:00,49.4,49.48,49.4,49.47,14300.0,34.8197,34.8761,34.8197,34.869,14300.0
2010-07-07 12:15:00,49.47,49.52,49.47,49.48,11500.0,34.869,34.9042,34.869,34.8761,11500.0
2010-07-07 12:20:00,49.47,49.51,49.47,49.51,9100.0,34.869,34.8972,34.869,34.8972,9100.0
2010-07-07 12:25:00,49.51,49.59,49.51,49.59,23200.0,34.8972,34.9536,34.8972,34.9536,23200.0
2010-07-07 12:30:00,49.58,49.6,49.58,49.58,14100.0,34.9465,34.9606,34.9465,34.9465,14100.0
2010-07-07 12:35:00,49.58,49.6,49.58,49.58,15100.0,34.9465,34.9606,34.9465,34.9465,15100.0
2010-07-07 12:40:00,49.57,49.58,49.54,49.58,8000.0,34.9395,34.9465,34.9183,34.9465,8000.0
2010-07-07 12:45:00,49.58,49.63,49.57,49.63,15600.0,34.9465,34.9818,34.9395,34.9818,15600.0
2010-07-07 12:50:00,49.63,49.65,49.61,49.61,26700.0,34.9818,34.9959,34.9677,34.9677,26700.0
2010-07-07 12:55:00,49.62,49.65,49.59,49.59,18300.0,34.9747,34.9959,34.9536,34.9536,18300.0
2010-07-07 13:00:00,49.59,49.62,49.59,49.6,15400.0,34.9536,34.9747,34.9536,34.9606,15400.0
2010-07-07 13:05:00,49.6,49.64,49.6,49.64,10600.0,34.9606,34.9888,34.9606,34.9888,10600.0
2010-07-07 13:10:00,49.63,49.7,49.63,49.67,42100.0,34.9818,35.0311,34.9818,35.01,42100.0
2010-07-07 13:15:00,49.67,49.7,49.64,49.66,21600.0,35.01,35.0311,34.9888,35.0029,21600.0
2010-07-07 13:20:00,49.66,49.67,49.63,49.66,5800.0,35.0029,35.01,34.9818,35.0029,5800.0
2010-07-07 13:25:00,49.66,49.7,49.65,49.68,14000.0,35.0029,35.0311,34.9959,35.017,14000.0
2010-07-07 13:30:00,49.68,49.69,49.63,49.65,14400.0,35.017,35.0241,34.9818,34.9959,14400.0
2010-07-07 13:35:00,49.65,49.7,49.65,49.69,13500.0,34.9959,35.0311,34.9959,35.0241,13500.0
2010-07-07 13:40:00,49.68,49.7,49.68,49.7,11000.0,35.017,35.0311,35.017,35.0311,11000.0
2010-07-07 13:45:00,49.7,49.72,49.69,49.69,20700.0,35.0311,35.0452,35.0241,35.0241,20700.0
2010-07-07 13:50:00,49.7,49.7,49.65,49.68,16900.0,35.0311,35.0311,34.9959,35.017,16900.0
2010-07-07 13:55:00,49.69,49.73,49.65,49.68,17200.0,35.0241,35.0523,34.9959,35.017,17200.0
2010-07-07 14:00:00,49.68,49.74,49.68,49.74,20600.0,35.017,35.0593,35.017,35.0593,20600.0
2010-07-07 14:05:00,49.74,49.75,49.72,49.74,11800.0,35.0593,35.0664,35.0452,35.0593,11800.0
2010-07-07 14:10:00,49.75,49.77,49.72,49.77,16500.0,35.0664,35.0805,35.0452,35.0805,16500.0
2010-07-07 14:15:00,49.76,49.76,49.74,49.74,4700.0,35.0734,35.0734,35.0593,35.0593,4700.0
2010-07-07 14:20:00,49.74,49.78,49.74,49.76,9700.0,35.0593,35.0875,35.0593,35.0734,9700.0
2010-07-07 14:25:00,49.76,49.79,49.75,49.78,12200.0,35.0734,35.0946,35.0664,35.0875,12200.0
2010-07-07 14:30:00,49.78,49.8,49.76,49.77,14700.0,35.0875,35.1016,35.0734,35.0805,14700.0
2010-07-07 14:35:00,49.77,49.83,49.77,49.8,16300.0,35.0805,35.1228,35.0805,35.1016,16300.0
2010-07-07 14:40:00,49.8,49.81,49.78,49.79,17600.0,35.1016,35.1087,35.0875,35.0946,17600.0
2010-07-07 14:45:00,49.79,49.79,49.74,49.74,23500.0,35.0946,35.0946,35.0593,35.0593,23500.0
2010-07-07 14:50:00,49.75,49.75,49.71,49.72,29100.0,35.0664,35.0664,35.0382,35.0452,29100.0
2010-07-07 14:55:00,49.72,49.77,49.68,49.76,27700.0,35.0452,35.0805,35.017,35.0734,27700.0
2010-07-07 15:00:00,49.77,49.78,49.72,49.74,19000.0,35.0805,35.0875,35.0452,35.0593,19000.0
2010-07-07 15:05:00,49.74,49.81,49.73,49.8,28500.0,35.0593,35.1087,35.0523,35.1016,28500.0
2010-07-07 15:10:00,49.8,49.84,49.8,49.84,22000.0,35.1016,35.1298,35.1016,35.1298,22000.0
2010-07-07 15:15:00,49.84,49.89,49.83,49.87,34900.0,35.1298,35.165,35.1228,35.1509,34900.0
2010-07-07 15:20:00,49.87,49.91,49.85,49.9,32900.0,35.1509,35.1791,35.1368,35.1721,32900.0
2010-07-07 15:25:00,49.9,49.91,49.86,49.89,28100.0,35.1721,35.1791,35.1439,35.165,28100.0
2010-07-07 15:30:00,49.89,49.94,49.88,49.94,58400.0,35.165,35.2003,35.158,35.2003,58400.0
2010-07-07 15:35:00,49.94,49.97,49.93,49.93,34000.0,35.2003,35.2214,35.1932,35.1932,34000.0
2010-07-07 15:40:00,49.93,49.99,49.9,49.98,46900.0,35.1932,35.2355,35.1721,35.2285,46900.0
2010-07-07 15:45:00,49.99,50.0,49.96,50.0,49900.0,35.2355,35.2426,35.2144,35.2426,49900.0
2010-07-07 15:50:00,50.0,50.0,49.97,49.98,99800.0,35.2426,35.2426,35.2214,35.2285,99800.0
2010-07-07 15:55:00,49.99,50.0,49.97,49.99,99400.0,35.2355,35.2426,35.2214,35.2355,99400.0
2010-07-08 09:30:00,50.1,50.22,49.67,50.03,47100.0,35.3131,35.3976,35.01,35.2637,47100.0
2010-07-08 09:35:00,50.01,50.26,49.98,50.13,24200.0,35.2496,35.4258,35.2285,35.3342,24200.0
2010-07-08 09:40:00,50.11,50.3,50.1,50.27,15300.0,35.3201,35.454,35.3131,35.4329,15300.0
2010-07-08 09:45:00,50.27,50.29,50.1,50.1,15300.0,35.4329,35.447,35.3131,35.3131,15300.0
2010-07-08 09:50:00,50.12,50.17,50.1,50.12,10800.0,35.3272,35.3624,35.3131,35.3272,10800.0
2010-07-08 09:55:00,50.12,50.26,50.12,50.22,11500.0,35.3272,35.4258,35.3272,35.3976,11500.0
2010-07-08 10:00:00,50.23,50.25,50.12,50.15,12300.0,35.4047,35.4188,35.3272,35.3483,12300.0
2010-07-08 10:05:00,50.15,50.16,50.03,50.03,24600.0,35.3483,35.3554,35.2637,35.2637,24600.0
2010-07-08 10:10:00,50.04,50.14,50.04,50.11,16600.0,35.2708,35.3413,35.2708,35.3201,16600.0
2010-07-08 10:15:00,50.12,50.24,50.12,50.22,10600.0,35.3272,35.4117,35.3272,35.3976,10600.0
2010-07-08 10:20:00,50.23,50.24,50.2,50.24,9500.0,35.4047,35.4117,35.3835,35.4117,9500.0
2010-07-08 10:25:00,50.23,50.24,50.17,50.19,13600.0,35.4047,35.4117,35.3624,35.3765,13600.0
2010-07-08 10:30:00,50.2,50.28,50.2,50.26,26200.0,35.3835,35.4399,35.3835,35.4258,26200.0
2010-07-08 10:35:00,50.25,50.26,50.1,50.14,23400.0,35.4188,35.4258,35.3131,35.3413,23400.0
2010-07-08 10:40:00,50.13,50.18,50.12,50.17,9900.0,35.3342,35.3694,35.3272,35.3624,9900.0
2010-07-08 10:45:00,50.17,50.29,50.16,50.28,11500.0,35.3624,35.447,35.3554,35.4399,11500.0
2010-07-08 10:50:00,50.29,50.29,50.24,50.28,12300.0,35.447,35.447,35.4117,35.4399,12300.0
2010-07-08 10:55:00,50.28,50.28,50.22,50.25,9700.0,35.4399,35.4399,35.3976,35.4188,9700.0
2010-07-08 11:00:00,50.25,50.27,50.22,50.27,9900.0,35.4188,35.4329,35.3976,35.4329,9900.0
2010-07-08 11:05:00,50.26,50.36,50.26,50.35,7900.0,35.4258,35.4963,35.4258,35.4893,7900.0
2010-07-08 11:10:00,50.35,50.41,50.34,50.39,14400.0,35.4893,35.5316,35.4822,35.5175,14400.0
2010-07-08 11:15:00,50.39,50.43,50.38,50.43,11200.0,35.5175,35.5457,35.5104,35.5457,11200.0
2010-07-08 11:20:00,50.43,50.44,50.4,50.42,14900.0,35.5457,35.5527,35.5245,35.5386,14900.0
2010-07-08 11:25:00,50.43,50.43,50.35,50.36,6800.0,35.5457,35.5457,35.4893,35.4963,6800.0
2010-07-08 11:30:00,50.36,50.42,50.35,50.4,8400.0,35.4963,35.5386,35.4893,35.5245,8400.0
2010-07-08 11:35:00,50.39,50.43,50.38,50.38,7100.0,35.5175,35.5457,35.5104,35.5104,7100.0
2010-07-08 11:40:00,50.38,50.43,50.32,50.33,12800.0,35.5104,35.5457,35.4681,35.4752,12800.0
2010-07-08 11:45:00,50.33,50.41,50.32,50.4,13300.0,35.4752,35.5316,35.4681,35.5245,13300.0
2010-07-08 11:50:00,50.39,50.4,50.33,50.36,8700.0,35.5175,35.5245,35.4752,35.4963,8700.0
2010-07-08 11:55:00,50.38,50.44,50.37,50.4,9400.0,35.5104,35.5527,35.5034,35.5245,9400.0
2010-07-08 12:00:00,50.4,50.41,50.37,50.39,12000.0,35.5245,35.5316,35.5034,35.5175,12000.0
2010-07-08 12:05:00,50.38,50.39,50.35,50.35,16100.0,35.5104,35.5175,35.4893,35.4893,16100.0
2010-07-08 12:10:00,50.35,50.36,50.3,50.3,7400.0,35.4893,35.4963,35.454,35.454,7400.0
2010-07-08 12:15:00,50.3,50.31,50.28,50.29,6900.0,35.454,35.4611,35.4399,35.447,6900.0
2010-07-08 12:20:00,50.3,50.31,50.25,50.26,11100.0,35.454,35.4611,35.4188,35.4258,11100.0
2010-07-08 12:25:00,50.26,50.26,50.21,50.22,10100.0,35.4258,35.4258,35.3906,35.3976,10100.0
2010-07-08 12:30:00,50.22,50.23,50.19,50.2,14900.0,35.3976,35.4047,35.3765,35.3835,14900.0
2010-07-08 12:35:00,50.2,50.21,50.15,50.18,20400.0,35.3835,35.3906,35.3483,35.3694,20400.0
2010-07-08 12:40:00,50.18,50.2,50.18,50.19,12900.0,35.3694,35.3835,35.3694,35.3765,12900.0
2010-07-08 12:45:00,50.19,50.22,50.19,50.22,11800.0,35.3765,35.3976,35.3765,35.3976,11800.0
2010-07-08 12:50:00,50.22,50.24,50.17,50.24,8800.0,35.3976,35.4117,35.3624,35.4117,8800.0
2010-07-08 12:55:00,50.24,50.24,50.21,50.22,5200.0,35.4117,35.4117,35.3906,35.3976,5200.0
2010-07-08 13:00:00,50.21,50.27,50.2,50.27,4500.0,35.3906,35.4329,35.3835,35.4329,4500.0
2010-07-08 13:05:00,50.27,50.3,50.27,50.3,8300.0,35.4329,35.454,35.4329,35.454,8300.0
2010-07-08 13:10:00,50.3,50.31,50.25,50.26,4900.0,35.454,35.4611,35.4188,35.4258,4900.0
2010-07-08 13:15:00,50.26,50.31,50.25,50.31,7500.0,35.4258,35.4611,35.4188,35.4611,7500.0
2010-07-08 13:20:00,50.31,50.36,50.31,50.36,3000.0,35.4611,35.4963,35.4611,35.4963,3000.0
2010-07-08 13:25:00,50.35,50.37,50.34,50.37,6300.0,35.4893,35.5034,35.4822,35.5034,6300.0
2010-07-08 13:30:00,50.36,50.36,50.28,50.28,7300.0,35.4963,35.4963,35.4399,35.4399,7300.0
2010-07-08 13:35:00,50.28,50.31,50.27,50.28,8800.0,35.4399,35.4611,35.4329,35.4399,8800.0
2010-07-08 13:40:00,50.27,50.3,50.26,50.3,5200.0,35.4329,35.454,35.4258,35.454,5200.0
2010-07-08 13:45:00,50.3,50.33,50.29,50.33,8300.0,35.454,35.4752,35.447,35.4752,8300.0
2010-07-08 13:50:00,50.32,50.33,50.28,50.32,7800.0,35.4681,35.4752,35.4399,35.4681,7800.0
2010-07-08 13:55:00,50.31,50.33,50.3,50.32,6400.0,35.4611,35.4752,35.454,35.4681,6400.0
2010-07-08 14:00:00,50.32,50.34,50.3,50.32,11500.0,35.4681,35.4822,35.454,35.4681,11500.0
2010-07-08 14:05:00,50.31,50.33,50.28,50.28,10700.0,35.4611,35.4752,35.4399,35.4399,10700.0
2010-07-08 14:10:00,50.27,50.28,50.22,50.24,12300.0,35.4329,35.4399,35.3976,35.4117,12300.0
2010-07-08 14:15:00,50.24,50.24,50.19,50.23,9500.0,35.4117,35.4117,35.3765,35.4047,9500.0
2010-07-08 14:20:00,50.24,50.25,50.2,50.21,5900.0,35.4117,35.4188,35.3835,35.3906,5900.0
2010-07-08 14:25:00,50.22,50.27,50.22,50.24,9100.0,35.3976,35.4329,35.3976,35.4117,9100.0
2010-07-08 14:30:00,50.25,50.29,50.24,50.26,9600.0,35.4188,35.447,35.4117,35.4258,9600.0
2010-07-08 14:35:00,50.26,50.29,50.25,50.28,7000.0,35.4258,35.447,35.4188,35.4399,7000.0
2010-07-08 14:40:00,50.28,50.33,50.27,50.32,8900.0,35.4399,35.4752,35.4329,35.4681,8900.0
2010-07-08 14:45:00,50.31,50.33,50.28,50.33,12900.0,35.4611,35.4752,35.4399,35.4752,12900.0
2010-07-08 14:50:00,50.32,50.35,50.32,50.34,9400.0,35.4681,35.4893,35.4681,35.4822,9400.0
2010-07-08 14:55:00,50.33,50.39,50.32,50.36,13500.0,35.4752,35.5175,35.4681,35.4963,13500.0
2010-07-08 15:00:00,50.35,50.35,50.27,50.28,30700.0,35.4893,35.4893,35.4329,35.4399,30700.0
2010-07-08 15:05:00,50.29,50.3,50.19,50.21,15800.0,35.447,35.454,35.3765,35.3906,15800.0
2010-07-08 15:10:00,50.21,50.23,50.19,50.22,12500.0,35.3906,35.4047,35.3765,35.3976,12500.0
2010-07-08 15:15:00,50.22,50.25,50.22,50.25,19000.0,35.3976,35.4188,35.3976,35.4188,19000.0
2010-07-08 15:20:00,50.25,50.25,50.22,50.24,19900.0,35.4188,35.4188,35.3976,35.4117,19900.0
2010-07-08 15:25:00,50.24,50.32,50.23,50.32,15900.0,35.4117,35.4681,35.4047,35.4681,15900.0
2010-07-08 15:30:00,50.31,50.34,50.29,50.29,30100.0,35.4611,35.4822,35.447,35.447,30100.0
2010-07-08 15:35:00,50.3,50.32,50.28,50.31,26900.0,35.454,35.4681,35.4399,35.4611,26900.0
2010-07-08 15:40:00,50.32,50.38,50.31,50.38,32600.0,35.4681,35.5104,35.4611,35.5104,32600.0
2010-07-08 15:45:00,50.39,50.44,50.34,50.35,48200.0,35.5175,35.5527,35.4822,35.4893,48200.0
2010-07-08 15:50:00,50.35,50.4,50.32,50.32,42400.0,35.4893,35.5245,35.4681,35.4681,42400.0
2010-07-08 15:55:00,50.32,50.42,50.3,50.42,95700.0,35.4681,35.5386,35.454,35.5386,95700.0
2010-07-09 09:30:00,50.32,50.47,50.29,50.43,31100.0,35.4681,35.5739,35.447,35.5457,31100.0
2010-07-09 09:35:00,50.44,50.49,50.32,50.32,9500.0,35.5527,35.588,35.4681,35.4681,9500.0
2010-07-09 09:40:00,50.39,50.58,50.39,50.55,9700.0,35.5175,35.6514,35.5175,35.6302,9700.0
2010-07-09 09:45:00,50.55,50.56,50.44,50.53,11900.0,35.6302,35.6373,35.5527,35.6161,11900.0
2010-07-09 09:50:00,50.53,50.63,50.53,50.57,8300.0,35.6161,35.6866,35.6161,35.6443,8300.0
2010-07-09 09:55:00,50.56,50.61,50.53,50.55,6600.0,35.6373,35.6725,35.6161,35.6302,6600.0
2010-07-09 10:00:00,50.54,50.65,50.53,50.59,10600.0,35.6232,35.7007,35.6161,35.6584,10600.0
2010-07-09 10:05:00,50.6,50.63,50.47,50.52,21200.0,35.6655,35.6866,35.5739,35.6091,21200.0
2010-07-09 10:10:00,50.52,50.67,50.51,50.63,21700.0,35.6091,35.7148,35.6021,35.6866,21700.0
2010-07-09 10:15:00,50.64,50.69,50.61,50.68,14100.0,35.6937,35.7289,35.6725,35.7219,14100.0
2010-07-09 10:20:00,50.68,50.73,50.62,50.73,17400.0,35.7219,35.7571,35.6796,35.7571,17400.0
2010-07-09 10:25:00,50.71,50.73,50.61,50.67,19000.0,35.743,35.7571,35.6725,35.7148,19000.0
2010-07-09 10:30:00,50.67,50.76,50.65,50.76,13500.0,35.7148,35.7783,35.7007,35.7783,13500.0
2010-07-09 10:35:00,50.76,50.82,50.72,50.72,22400.0,35.7783,35.8206,35.7501,35.7501,22400.0
2010-07-09 10:40:00,50.71,50.73,50.63,50.64,18700.0,35.743,35.7571,35.6866,35.6937,18700.0
2010-07-09 10:45:00,50.65,50.74,50.63,50.73,19900.0,35.7007,35.7642,35.6866,35.7571,19900.0
2010-07-09 10:50:00,50.73,50.77,50.7,50.77,10400.0,35.7571,35.7853,35.736,35.7853,10400.0
2010-07-09 10:55:00,50.77,50.77,50.67,50.74,9700.0,35.7853,35.7853,35.7148,35.7642,9700.0
2010-07-09 11:00:00,50.75,50.75,50.68,50.74,17400.0,35.7712,35.7712,35.7219,35.7642,17400.0
2010-07-09 11:05:00,50.75,50.75,50.53,50.54,21400.0,35.7712,35.7712,35.6161,35.6232,21400.0
2010-07-09 11:10:00,50.54,50.56,50.41,50.41,40600.0,35.6232,35.6373,35.5316,35.5316,40600.0
2010-07-09 11:15:00,50.4,50.57,50.4,50.56,13100.0,35.5245,35.6443,35.5245,35.6373,13100.0
2010-07-09 11:20:00,50.56,50.62,50.55,50.59,11900.0,35.6373,35.6796,35.6302,35.6584,11900.0
2010-07-09 11:25:00,50.58,50.62,50.57,50.61,9500.0,35.6514,35.6796,35.6443,35.6725,9500.0
2010-07-09 11:30:00,50.62,50.63,50.58,50.63,8600.0,35.6796,35.6866,35.6514,35.6866,8600.0
2010-07-09 11:35:00,50.63,50.72,50.62,50.72,14200.0,35.6866,35.7501,35.6796,35.7501,14200.0
2010-07-09 11:40:00,50.71,50.71,50.66,50.68,11300.0,35.743,35.743,35.7078,35.7219,11300.0
2010-07-09 11:45:00,50.68,50.73,50.68,50.72,11800.0,35.7219,35.7571,35.7219,35.7501,11800.0
2010-07-09 11:50:00,50.71,50.76,50.71,50.75,18400.0,35.743,35.7783,35.743,35.7712,18400.0
2010-07-09 11:55:00,50.75,50.76,50.64,50.65,10400.0,35.7712,35.7783,35.6937,35.7007,10400.0
2010-07-09 12:00:00,50.65,50.71,50.65,50.71,8700.0,35.7007,35.743,35.7007,35.743,8700.0
2010-07-09 12:05:00,50.71,50.73,50.7,50.71,12100.0,35.743,35.7571,35.736,35.743,12100.0
2010-07-09 12:10:00,50.71,50.73,50.7,50.71,6300.0,35.743,35.7571,35.736,35.743,6300.0
2010-07-09 12:15:00,50.7,50.73,50.67,50.73,5800.0,35.736,35.7571,35.7148,35.7571,5800.0
2010-07-09 12:20:00,50.73,50.78,50.73,50.78,11400.0,35.7571,35.7924,35.7571,35.7924,11400.0
2010-07-09 12:25:00,50.78,50.8,50.78,50.8,9500.0,35.7924,35.8065,35.7924,35.8065,9500.0
2010-07-09 12:30:00,50.79,50.8,50.7,50.71,9500.0,35.7994,35.8065,35.736,35.743,9500.0
2010-07-09 12:35:00,50.71,50.72,50.68,50.7,9900.0,35.743,35.7501,35.7219,35.736,9900.0
2010-07-09 12:40:00,50.69,50.72,50.68,50.72,5900.0,35.7289,35.7501,35.7219,35.7501,5900.0
2010-07-09 12:45:00,50.71,50.74,50.71,50.72,8500.0,35.743,35.7642,35.743,35.7501,8500.0
2010-07-09 12:50:00,50.72,50.72,50.68,50.71,7500.0,35.7501,35.7501,35.7219,35.743,7500.0
2010-07-09 12:55:00,50.7,50.71,50.67,50.69,8500.0,35.736,35.743,35.7148,35.7289,8500.0
2010-07-09 13:00:00,50.67,50.68,50.66,50.67,6500.0,35.7148,35.7219,35.7078,35.7148,6500.0
2010-07-09 13:05:00,50.68,50.71,50.66,50.68,8600.0,35.7219,35.743,35.7078,35.7219,8600.0
2010-07-09 13:10:00,50.68,50.69,50.62,50.62,11600.0,35.7219,35.7289,35.6796,35.6796,11600.0
2010-07-09 13:15:00,50.63,50.65,50.61,50.61,16100.0,35.6866,35.7007,35.6725,35.6725,16100.0
2010-07-09 13:20:00,50.62,50.68,50.62,50.66,5900.0,35.6796,35.7219,35.6796,35.7078,5900.0
2010-07-09 13:25:00,50.67,50.72,50.67,50.7,12700.0,35.7148,35.7501,35.7148,35.736,12700.0
2010-07-09 13:30:00,50.69,50.73,50.68,50.71,11800.0,35.7289,35.7571,35.7219,35.743,11800.0
2010-07-09 13:35:00,50.72,50.73,50.71,50.72,6500.0,35.7501,35.7571,35.743,35.7501,6500.0
2010-07-09 13:40:00,50.72,50.77,50.7,50.75,9500.0,35.7501,35.7853,35.736,35.7712,9500.0
2010-07-09 13:45:00,50.75,50.76,50.71,50.74,10000.0,35.7712,35.7783,35.743,35.7642,10000.0
2010-07-09 13:50:00,50.73,50.77,50.72,50.73,8800.0,35.7571,35.7853,35.7501,35.7571,8800.0
2010-07-09 13:55:00,50.73,50.76,50.72,50.76,6400.0,35.7571,35.7783,35.7501,35.7783,6400.0
2010-07-09 14:00:00,50.77,50.77,50.73,50.77,17400.0,35.7853,35.7853,35.7571,35.7853,17400.0
2010-07-09 14:05:00,50.76,50.82,50.76,50.76,11000.0,35.7783,35.8206,35.7783,35.7783,11000.0
2010-07-09 14:10:00,50.74,50.76,50.71,50.73,8500.0,35.7642,35.7783,35.743,35.7571,8500.0
2010-07-09 14:15:00,50.72,50.74,50.7,50.73,5800.0,35.7501,35.7642,35.736,35.7571,5800.0
2010-07-09 14:20:00,50.72,50.74,50.71,50.74,6000.0,35.7501,35.7642,35.743,35.7642,6000.0
2010-07-09 14:25:00,50.73,50.73,50.66,50.66,6700.0,35.7571,35.7571,35.7078,35.7078,6700.0
2010-07-09 14:30:00,50.66,50.68,50.63,50.63,9800.0,35.7078,35.7219,35.6866,35.6866,9800.0
2010-07-09 14:35:00,50.63,50.66,50.61,50.66,5800.0,35.6866,35.7078,35.6725,35.7078,5800.0
2010-07-09 14:40:00,50.65,50.68,50.63,50.63,12100.0,35.7007,35.7219,35.6866,35.6866,12100.0
2010-07-09 14:45:00,50.64,50.69,50.63,50.67,6100.0,35.6937,35.7289,35.6866,35.7148,6100.0
2010-07-09 14:50:00,50.67,50.72,50.66,50.71,8000.0,35.7148,35.7501,35.7078,35.743,8000.0
2010-07-09 14:55:00,50.71,50.78,50.69,50.77,15100.0,35.743,35.7924,35.7289,35.7853,15100.0
2010-07-09 15:00:00,50.77,50.8,50.76,50.8,5000.0,35.7853,35.8065,35.7783,35.8065,5000.0
2010-07-09 15:05:00,50.8,50.82,50.75,50.77,9400.0,35.8065,35.8206,35.7712,35.7853,9400.0
2010-07-09 15:10:00,50.76,50.81,50.75,50.76,13800.0,35.7783,35.8135,35.7712,35.7783,13800.0
2010-07-09 15:15:00,50.76,50.8,50.75,50.79,10300.0,35.7783,35.8065,35.7712,35.7994,10300.0
2010-07-09 15:20:00,50.8,50.81,50.77,50.79,11000.0,35.8065,35.8135,35.7853,35.7994,11000.0
2010-07-09 15:25:00,50.8,50.81,50.69,50.7,20100.0,35.8065,35.8135,35.7289,35.736,20100.0
2010-07-09 15:30:00,50.7,50.71,50.63,50.68,34400.0,35.736,35.743,35.6866,35.7219,34400.0
2010-07-09 15:35:00,50.68,50.72,50.67,50.7,20100.0,35.7219,35.7501,35.7148,35.736,20100.0
2010-07-09 15:40:00,50.7,50.74,50.69,50.73,32700.0,35.736,35.7642,35.7289,35.7571,32700.0
2010-07-09 15:45:00,50.73,50.74,50.65,50.7,35800.0,35.7571,35.7642,35.7007,35.736,35800.0
2010-07-09 15:50:00,50.7,50.73,50.68,50.72,35400.0,35.736,35.7571,35.7219,35.7501,35400.0
2010-07-09 15:55:00,50.72,50.78,50.71,50.76,53400.0,35.7501,35.7924,35.743,35.7783,53400.0
2010-07-12 09:30:00,50.62,50.63,50.4,50.63,19200.0,35.6796,35.6866,35.5245,35.6866,19200.0
2010-07-12 09:35:00,50.59,50.6,50.49,50.56,6500.0,35.6584,35.6655,35.588,35.6373,6500.0
2010-07-12 09:40:00,50.56,50.77,50.54,50.76,12600.0,35.6373,35.7853,35.6232,35.7783,12600.0
2010-07-12 09:45:00,50.75,50.8,50.7,50.72,14800.0,35.7712,35.8065,35.736,35.7501,14800.0
2010-07-12 09:50:00,50.72,50.73,50.56,50.67,26900.0,35.7501,35.7571,35.6373,35.7148,26900.0
2010-07-12 09:55:00,50.68,50.68,50.59,50.65,18900.0,35.7219,35.7219,35.6584,35.7007,18900.0
2010-07-12 10:00:00,50.66,50.72,50.66,50.72,11300.0,35.7078,35.7501,35.7078,35.7501,11300.0
2010-07-12 10:05:00,50.73,50.75,50.72,50.74,8600.0,35.7571,35.7712,35.7501,35.7642,8600.0
2010-07-12 10:10:00,50.73,50.83,50.7,50.83,16600.0,35.7571,35.8276,35.736,35.8276,16600.0
2010-07-12 10:15:00,50.84,50.86,50.81,50.82,10700.0,35.8347,35.8487,35.8135,35.8206,10700.0
2010-07-12 10:20:00,50.82,50.83,50.78,50.79,9100.0,35.8206,35.8276,35.7924,35.7994,9100.0
2010-07-12 10:25:00,50.79,50.82,50.74,50.77,8300.0,35.7994,35.8206,35.7642,35.7853,8300.0
2010-07-12 10:30:00,50.76,50.76,50.72,50.74,10500.0,35.7783,35.7783,35.7501,35.7642,10500.0
2010-07-12 10:35:00,50.74,50.75,50.7,50.75,7200.0,35.7642,35.7712,35.736,35.7712,7200.0
2010-07-12 10:40:00,50.74,50.74,50.64,50.66,10500.0,35.7642,35.7642,35.6937,35.7078,10500.0
2010-07-12 10:45:00,50.66,50.71,50.65,50.7,22500.0,35.7078,35.743,35.7007,35.736,22500.0
2010-07-12 10:50:00,50.7,50.72,50.67,50.7,16200.0,35.736,35.7501,35.7148,35.736,16200.0
2010-07-12 10:55:00,50.7,50.74,50.68,50.73,13500.0,35.736,35.7642,35.7219,35.7571,13500.0
2010-07-12 11:00:00,50.73,50.73,50.65,50.66,10600.0,35.7571,35.7571,35.7007,35.7078,10600.0
2010-07-12 11:05:00,50.66,50.68,50.63,50.64,20400.0,35.7078,35.7219,35.6866,35.6937,20400.0
2010-07-12 11:10:00,50.64,50.79,50.64,50.76,17100.0,35.6937,35.7994,35.6937,35.7783,17100.0
2010-07-12 11:15:00,50.75,50.78,50.73,50.77,9300.0,35.7712,35.7924,35.7571,35.7853,9300.0
2010-07-12 11:20:00,50.77,50.81,50.76,50.81,11300.0,35.7853,35.8135,35.7783,35.8135,11300.0
2010-07-12 11:25:00,50.81,50.81,50.74,50.75,16100.0,35.8135,35.8135,35.7642,35.7712,16100.0
2010-07-12 11:30:00,50.74,50.79,50.74,50.78,13900.0,35.7642,35.7994,35.7642,35.7924,13900.0
2010-07-12 11:35:00,50.79,50.79,50.75,50.76,9500.0,35.7994,35.7994,35.7712,35.7783,9500.0
2010-07-12 11:40:00,50.77,50.79,50.73,50.74,8500.0,35.7853,35.7994,35.7571,35.7642,8500.0
2010-07-12 11:45:00,50.75,50.81,50.74,50.8,16200.0,35.7712,35.8135,35.7642,35.8065,16200.0
2010-07-12 11:50:00,50.79,50.8,50.75,50.76,7100.0,35.7994,35.8065,35.7712,35.7783,7100.0
2010-07-12 11:55:00,50.77,50.81,50.77,50.81,6000.0,35.7853,35.8135,35.7853,35.8135,6000.0
2010-07-12 12:00:00,50.8,50.81,50.79,50.8,6700.0,35.8065,35.8135,35.7994,35.8065,6700.0
2010-07-12 12:05:00,50.8,50.81,50.79,50.81,6200.0,35.8065,35.8135,35.7994,35.8135,6200.0
2010-07-12 12:10:00,50.8,50.8,50.77,50.79,7300.0,35.8065,35.8065,35.7853,35.7994,7300.0
2010-07-12 12:15:00,50.79,50.8,50.76,50.78,8200.0,35.7994,35.8065,35.7783,35.7924,8200.0
2010-07-12 12:20:00,50.78,50.79,50.76,50.76,11400.0,35.7924,35.7994,35.7783,35.7783,11400.0
2010-07-12 12:25:00,50.77,50.78,50.76,50.78,9800.0,35.7853,35.7924,35.7783,35.7924,9800.0
2010-07-12 12:30:00,50.76,50.78,50.76,50.77,14100.0,35.7783,35.7924,35.7783,35.7853,14100.0
2010-07-12 12:35:00,50.77,50.78,50.75,50.76,10300.0,35.7853,35.7924,35.7712,35.7783,10300.0
2010-07-12 12:40:00,50.77,50.77,50.68,50.69,8500.0,35.7853,35.7853,35.7219,35.7289,8500.0
2010-07-12 12:45:00,50.67,50.67,50.61,50.62,6100.0,35.7148,35.7148,35.6725,35.6796,6100.0
2010-07-12 12:50:00,50.63,50.64,50.6,50.63,10300.0,35.6866,35.6937,35.6655,35.6866,10300.0
2010-07-12 12:55:00,50.64,50.64,50.58,50.58,3600.0,35.6937,35.6937,35.6514,35.6514,3600.0
2010-07-12 13:00:00,50.59,50.59,50.55,50.58,6400.0,35.6584,35.6584,35.6302,35.6514,6400.0
2010-07-12 13:05:00,50.58,50.58,50.53,50.53,8700.0,35.6514,35.6514,35.6161,35.6161,8700.0
2010-07-12 13:10:00,50.53,50.55,50.5,50.54,17600.0,35.6161,35.6302,35.595,35.6232,17600.0
2010-07-12 13:15:00,50.54,50.57,50.53,50.57,6300.0,35.6232,35.6443,35.6161,35.6443,6300.0
2010-07-12 13:20:00,50.57,50.57,50.53,50.55,5700.0,35.6443,35.6443,35.6161,35.6302,5700.0
2010-07-12 13:25:00,50.55,50.56,50.54,50.55,6900.0,35.6302,35.6373,35.6232,35.6302,6900.0
2010-07-12 13:30:00,50.55,50.56,50.52,50.56,22300.0,35.6302,35.6373,35.6091,35.6373,22300.0
2010-07-12 13:35:00,50.56,50.57,50.53,50.54,13500.0,35.6373,35.6443,35.6161,35.6232,13500.0
2010-07-12 13:40:00,50.56,50.62,50.56,50.62,8300.0,35.6373,35.6796,35.6373,35.6796,8300.0
2010-07-12 13:45:00,50.62,50.65,50.62,50.65,7400.0,35.6796,35.7007,35.6796,35.7007,7400.0
2010-07-12 13:50:00,50.65,50.67,50.65,50.67,9200.0,35.7007,35.7148,35.7007,35.7148,9200.0
2010-07-12 13:55:00,50.67,50.67,50.65,50.66,6200.0,35.7148,35.7148,35.7007,35.7078,6200.0
2010-07-12 14:00:00,50.67,50.68,50.67,50.68,5000.0,35.7148,35.7219,35.7148,35.7219,5000.0
2010-07-12 14:05:00,50.67,50.68,50.6,50.6,16800.0,35.7148,35.7219,35.6655,35.6655,16800.0
2010-07-12 14:10:00,50.61,50.63,50.6,50.63,10000.0,35.6725,35.6866,35.6655,35.6866,10000.0
2010-07-12 14:15:00,50.62,50.64,50.57,50.57,10200.0,35.6796,35.6937,35.6443,35.6443,10200.0
2010-07-12 14:20:00,50.57,50.61,50.57,50.61,8400.0,35.6443,35.6725,35.6443,35.6725,8400.0
2010-07-12 14:25:00,50.61,50.62,50.6,50.62,7200.0,35.6725,35.6796,35.6655,35.6796,7200.0
2010-07-12 14:30:00,50.61,50.62,50.58,50.6,24700.0,35.6725,35.6796,35.6514,35.6655,24700.0
2010-07-12 14:35:00,50.6,50.64,50.59,50.64,13900.0,35.6655,35.6937,35.6584,35.6937,13900.0
2010-07-12 14:40:00,50.63,50.69,50.62,50.67,14600.0,35.6866,35.7289,35.6796,35.7148,14600.0
2010-07-12 14:45:00,50.67,50.67,50.64,50.65,6800.0,35.7148,35.7148,35.6937,35.7007,6800.0
2010-07-12 14:50:00,50.64,50.66,50.61,50.62,12800.0,35.6937,35.7078,35.6725,35.6796,12800.0
2010-07-12 14:55:00,50.61,50.64,50.58,50.6,31200.0,35.6725,35.6937,35.6514,35.6655,31200.0
2010-07-12 15:00:00,50.6,50.67,50.59,50.67,21600.0,35.6655,35.7148,35.6584,35.7148,21600.0
2010-07-12 15:05:00,50.65,50.66,50.6,50.64,26100.0,35.7007,35.7078,35.6655,35.6937,26100.0
2010-07-12 15:10:00,50.64,50.65,50.6,50.62,22000.0,35.6937,35.7007,35.6655,35.6796,22000.0
2010-07-12 15:15:00,50.63,50.63,50.6,50.62,27500.0,35.6866,35.6866,35.6655,35.6796,27500.0
2010-07-12 15:20:00,50.61,50.63,50.59,50.61,23900.0,35.6725,35.6866,35.6584,35.6725,23900.0
2010-07-12 15:25:00,50.6,50.61,50.58,50.58,10500.0,35.6655,35.6725,35.6514,35.6514,10500.0
2010-07-12 15:30:00,50.59,50.61,50.58,50.6,25900.0,35.6584,35.6725,35.6514,35.6655,25900.0
2010-07-12 15:35:00,50.6,50.62,50.58,50.62,33500.0,35.6655,35.6796,35.6514,35.6796,33500.0
2010-07-12 15:40:00,50.62,50.65,50.61,50.63,26200.0,35.6796,35.7007,35.6725,35.6866,26200.0
2010-07-12 15:45:00,50.64,50.66,50.63,50.65,36600.0,35.6937,35.7078,35.6866,35.7007,36600.0
2010-07-12 15:50:00,50.65,50.7,50.65,50.7,44600.0,35.7007,35.736,35.7007,35.736,44600.0
2010-07-12 15:55:00,50.7,50.73,50.68,50.69,110200.0,35.736,35.7571,35.7219,35.7289,110200.0
2010-07-13 09:30:00,50.95,50.95,50.77,50.8,27000.0,35.9122,35.9122,35.7853,35.8065,27000.0
2010-07-13 09:35:00,50.8,50.85,50.78,50.81,15500.0,35.8065,35.8417,35.7924,35.8135,15500.0
2010-07-13 09:40:00,50.82,50.85,50.77,50.83,17600.0,35.8206,35.8417,35.7853,35.8276,17600.0
2010-07-13 09:45:00,50.84,50.9,50.8,50.9,21400.0,35.8347,35.8769,35.8065,35.8769,21400.0
2010-07-13 09:50:00,50.9,51.0,50.9,50.97,14100.0,35.8769,35.9474,35.8769,35.9263,14100.0
2010-07-13 09:55:00,50.98,51.0,50.97,50.99,35000.0,35.9333,35.9474,35.9263,35.9404,35000.0
2010-07-13 10:00:00,50.99,51.0,50.98,51.0,33300.0,35.9404,35.9474,35.9333,35.9474,33300.0
2010-07-13 10:05:00,51.0,51.01,50.97,51.0,48400.0,35.9474,35.9545,35.9263,35.9474,48400.0
2010-07-13 10:10:00,51.0,51.03,50.96,50.97,25200.0,35.9474,35.9686,35.9192,35.9263,25200.0
2010-07-13 10:15:00,50.96,51.02,50.95,51.0,23100.0,35.9192,35.9615,35.9122,35.9474,23100.0
2010-07-13 10:20:00,51.0,51.0,50.99,51.0,23500.0,35.9474,35.9474,35.9404,35.9474,23500.0
2010-07-13 10:25:00,51.0,51.06,50.99,51.06,35200.0,35.9474,35.9897,35.9404,35.9897,35200.0
2010-07-13 10:30:00,51.06,51.07,51.0,51.07,29600.0,35.9897,35.9968,35.9474,35.9968,29600.0
2010-07-13 10:35:00,51.08,51.09,51.04,51.04,11900.0,36.0038,36.0109,35.9756,35.9756,11900.0
2010-07-13 10:40:00,51.03,51.03,50.94,51.02,15900.0,35.9686,35.9686,35.9051,35.9615,15900.0
2010-07-13 10:45:00,51.02,51.17,51.02,51.15,29000.0,35.9615,36.0673,35.9615,36.0532,29000.0
2010-07-13 10:50:00,51.15,51.2,51.14,51.2,8900.0,36.0532,36.0884,36.0461,36.0884,8900.0
2010-07-13 10:55:00,51.2,51.24,51.16,51.16,24500.0,36.0884,36.1166,36.0602,36.0602,24500.0
2010-07-13 11:00:00,51.14,51.16,51.07,51.07,10100.0,36.0461,36.0602,35.9968,35.9968,10100.0
2010-07-13 11:05:00,51.07,51.07,51.04,51.04,9600.0,35.9968,35.9968,35.9756,35.9756,9600.0
2010-07-13 11:10:00,51.04,51.06,51.03,51.05,14100.0,35.9756,35.9897,35.9686,35.9827,14100.0
2010-07-13 11:15:00,51.05,51.15,51.05,51.13,20000.0,35.9827,36.0532,35.9827,36.0391,20000.0
2010-07-13 11:20:00,51.13,51.25,51.11,51.24,25100.0,36.0391,36.1236,36.025,36.1166,25100.0
2010-07-13 11:25:00,51.25,51.34,51.25,51.28,27700.0,36.1236,36.1871,36.1236,36.1448,27700.0
2010-07-13 11:30:00,51.27,51.34,51.25,51.33,13800.0,36.1377,36.1871,36.1236,36.18,13800.0
2010-07-13 11:35:00,51.34,51.35,51.28,51.3,16500.0,36.1871,36.1941,36.1448,36.1589,16500.0
2010-07-13 11:40:00,51.29,51.3,51.26,51.29,9900.0,36.1518,36.1589,36.1307,36.1518,9900.0
2010-07-13 11:45:00,51.29,51.38,51.28,51.38,34000.0,36.1518,36.2153,36.1448,36.2153,34000.0
2010-07-13 11:50:00,51.38,51.38,51.29,51.34,19200.0,36.2153,36.2153,36.1518,36.1871,19200.0
2010-07-13 11:55:00,51.34,51.39,51.28,51.3,53600.0,36.1871,36.2223,36.1448,36.1589,53600.0
2010-07-13 12:00:00,51.29,51.38,51.29,51.38,10500.0,36.1518,36.2153,36.1518,36.2153,10500.0
2010-07-13 12:05:00,51.39,51.42,51.39,51.4,7500.0,36.2223,36.2435,36.2223,36.2294,7500.0
2010-07-13 12:10:00,51.4,51.42,51.38,51.38,5700.0,36.2294,36.2435,36.2153,36.2153,5700.0
2010-07-13 12:15:00,51.38,51.38,51.32,51.33,8200.0,36.2153,36.2153,36.173,36.18,8200.0
2010-07-13 12:20:00,51.34,51.35,51.28,51.28,8300.0,36.1871,36.1941,36.1448,36.1448,8300.0
2010-07-13 12:25:00,51.27,51.31,51.27,51.31,7300.0,36.1377,36.1659,36.1377,36.1659,7300.0
2010-07-13 12:30:00,51.32,51.33,51.31,51.33,2600.0,36.173,36.18,36.1659,36.18,2600.0
2010-07-13 12:35:00,51.33,51.34,51.32,51.34,4500.0,36.18,36.1871,36.173,36.1871,4500.0
2010-07-13 12:40:00,51.34,51.35,51.33,51.34,7900.0,36.1871,36.1941,36.18,36.1871,7900.0
2010-07-13 12:45:00,51.32,51.32,51.3,51.31,5600.0,36.173,36.173,36.1589,36.1659,5600.0
2010-07-13 12:50:00,51.32,51.33,51.31,51.32,6000.0,36.173,36.18,36.1659,36.173,6000.0
2010-07-13 12:55:00,51.32,51.36,51.32,51.35,9000.0,36.173,36.2012,36.173,36.1941,9000.0
2010-07-13 13:00:00,51.35,51.36,51.33,51.36,9200.0,36.1941,36.2012,36.18,36.2012,9200.0
2010-07-13 13:05:00,51.37,51.38,51.35,51.38,4800.0,36.2082,36.2153,36.1941,36.2153,4800.0
2010-07-13 13:10:00,51.37,51.37,51.26,51.28,7400.0,36.2082,36.2082,36.1307,36.1448,7400.0
2010-07-13 13:15:00,51.26,51.26,51.23,51.24,5200.0,36.1307,36.1307,36.1095,36.1166,5200.0
2010-07-13 13:20:00,51.24,51.25,51.23,51.24,8900.0,36.1166,36.1236,36.1095,36.1166,8900.0
2010-07-13 13:25:00,51.24,51.24,51.23,51.23,2300.0,36.1166,36.1166,36.1095,36.1095,2300.0
2010-07-13 13:30:00,51.23,51.24,51.22,51.24,6200.0,36.1095,36.1166,36.1025,36.1166,6200.0
2010-07-13 13:35:00,51.24,51.24,51.22,51.23,10100.0,36.1166,36.1166,36.1025,36.1095,10100.0
2010-07-13 13:40:00,51.24,51.24,51.22,51.23,13200.0,36.1166,36.1166,36.1025,36.1095,13200.0
2010-07-13 13:45:00,51.22,51.24,51.21,51.22,8000.0,36.1025,36.1166,36.0954,36.1025,8000.0
2010-07-13 13:50:00,51.22,51.22,51.17,51.18,9200.0,36.1025,36.1025,36.0673,36.0743,9200.0
2010-07-13 13:55:00,51.17,51.21,51.17,51.19,3800.0,36.0673,36.0954,36.0673,36.0813,3800.0
2010-07-13 14:00:00,51.18,51.26,51.18,51.22,11300.0,36.0743,36.1307,36.0743,36.1025,11300.0
2010-07-13 14:05:00,51.23,51.25,51.21,51.22,17700.0,36.1095,36.1236,36.0954,36.1025,17700.0
2010-07-13 14:10:00,51.22,51.23,51.19,51.21,7000.0,36.1025,36.1095,36.0813,36.0954,7000.0
2010-07-13 14:15:00,51.2,51.21,51.19,51.19,2900.0,36.0884,36.0954,36.0813,36.0813,2900.0
2010-07-13 14:20:00,51.21,51.21,51.16,51.19,4000.0,36.0954,36.0954,36.0602,36.0813,4000.0
2010-07-13 14:25:00,51.18,51.22,51.18,51.18,4500.0,36.0743,36.1025,36.0743,36.0743,4500.0
2010-07-13 14:30:00,51.18,51.21,51.17,51.21,4800.0,36.0743,36.0954,36.0673,36.0954,4800.0
2010-07-13 14:35:00,51.21,51.24,51.21,51.24,5500.0,36.0954,36.1166,36.0954,36.1166,5500.0
2010-07-13 14:40:00,51.24,51.28,51.23,51.26,19800.0,36.1166,36.1448,36.1095,36.1307,19800.0
2010-07-13 14:45:00,51.26,51.29,51.26,51.29,6500.0,36.1307,36.1518,36.1307,36.1518,6500.0
2010-07-13 14:50:00,51.29,51.29,51.26,51.26,10800.0,36.1518,36.1518,36.1307,36.1307,10800.0
2010-07-13 14:55:00,51.26,51.26,51.24,51.26,4700.0,36.1307,36.1307,36.1166,36.1307,4700.0
2010-07-13 15:00:00,51.26,51.29,51.26,51.29,17900.0,36.1307,36.1518,36.1307,36.1518,17900.0
2010-07-13 15:05:00,51.3,51.31,51.29,51.29,10700.0,36.1589,36.1659,36.1518,36.1518,10700.0
2010-07-13 15:10:00,51.28,51.31,51.28,51.3,9000.0,36.1448,36.1659,36.1448,36.1589,9000.0
2010-07-13 15:15:00,51.3,51.31,51.28,51.29,30900.0,36.1589,36.1659,36.1448,36.1518,30900.0
2010-07-13 15:20:00,51.3,51.3,51.28,51.28,9000.0,36.1589,36.1589,36.1448,36.1448,9000.0
2010-07-13 15:25:00,51.28,51.29,51.24,51.24,17600.0,36.1448,36.1518,36.1166,36.1166,17600.0
2010-07-13 15:30:00,51.24,51.28,51.24,51.28,54000.0,36.1166,36.1448,36.1166,36.1448,54000.0
2010-07-13 15:35:00,51.27,51.31,51.27,51.31,32100.0,36.1377,36.1659,36.1377,36.1659,32100.0
2010-07-13 15:40:00,51.31,51.32,51.28,51.28,29500.0,36.1659,36.173,36.1448,36.1448,29500.0
2010-07-13 15:45:00,51.29,51.36,51.29,51.3,77200.0,36.1518,36.2012,36.1518,36.1589,77200.0
2010-07-13 15:50:00,51.3,51.32,51.21,51.24,56200.0,36.1589,36.173,36.0954,36.1166,56200.0
2010-07-13 15:55:00,51.25,51.3,51.2,51.22,140900.0,36.1236,36.1589,36.0884,36.1025,140900.0
2010-07-14 09:30:00,51.07,51.18,51.0,51.05,44800.0,35.9968,36.0743,35.9474,35.9827,44800.0
2010-07-14 09:35:00,51.05,51.25,51.03,51.23,19500.0,35.9827,36.1236,35.9686,36.1095,19500.0
2010-07-14 09:40:00,51.22,51.22,51.11,51.15,13600.0,36.1025,36.1025,36.025,36.0532,13600.0
2010-07-14 09:45:00,51.16,51.26,51.14,51.21,10000.0,36.0602,36.1307,36.0461,36.0954,10000.0
2010-07-14 09:50:00,51.21,51.24,51.19,51.2,14000.0,36.0954,36.1166,36.0813,36.0884,14000.0
2010-07-14 09:55:00,51.22,51.24,51.19,51.21,11200.0,36.1025,36.1166,36.0813,36.0954,11200.0
2010-07-14 10:00:00,51.19,51.23,51.15,51.2,30600.0,36.0813,36.1095,36.0532,36.0884,30600.0
2010-07-14 10:05:00,51.2,51.25,51.2,51.22,8200.0,36.0884,36.1236,36.0884,36.1025,8200.0
2010-07-14 10:10:00,51.22,51.25,51.2,51.22,8300.0,36.1025,36.1236,36.0884,36.1025,8300.0
2010-07-14 10:15:00,51.23,51.24,51.19,51.19,9800.0,36.1095,36.1166,36.0813,36.0813,9800.0
2010-07-14 10:20:00,51.2,51.24,51.17,51.24,10900.0,36.0884,36.1166,36.0673,36.1166,10900.0
2010-07-14 10:25:00,51.25,51.25,51.19,51.24,19600.0,36.1236,36.1236,36.0813,36.1166,19600.0
2010-07-14 10:30:00,51.25,51.27,51.23,51.25,15300.0,36.1236,36.1377,36.1095,36.1236,15300.0
2010-07-14 10:35:00,51.27,51.27,51.24,51.26,12400.0,36.1377,36.1377,36.1166,36.1307,12400.0
2010-07-14 10:40:00,51.26,51.27,51.23,51.27,19900.0,36.1307,36.1377,36.1095,36.1377,19900.0
2010-07-14 10:45:00,51.27,51.33,51.27,51.3,13700.0,36.1377,36.18,36.1377,36.1589,13700.0
2010-07-14 10:50:00,51.3,51.3,51.27,51.27,10100.0,36.1589,36.1589,36.1377,36.1377,10100.0
2010-07-14 10:55:00,51.26,51.33,51.26,51.31,12300.0,36.1307,36.18,36.1307,36.1659,12300.0
2010-07-14 11:00:00,51.33,51.35,51.31,51.35,5700.0,36.18,36.1941,36.1659,36.1941,5700.0
2010-07-14 11:05:00,51.35,51.35,51.32,51.33,5100.0,36.1941,36.1941,36.173,36.18,5100.0
2010-07-14 11:10:00,51.32,51.37,51.31,51.35,20900.0,36.173,36.2082,36.1659,36.1941,20900.0
2010-07-14 11:15:00,51.36,51.4,51.36,51.38,8400.0,36.2012,36.2294,36.2012,36.2153,8400.0
2010-07-14 11:20:00,51.39,51.39,51.36,51.37,4600.0,36.2223,36.2223,36.2012,36.2082,4600.0
2010-07-14 11:25:00,51.36,51.39,51.34,51.39,20400.0,36.2012,36.2223,36.1871,36.2223,20400.0
2010-07-14 11:30:00,51.39,51.42,51.38,51.41,7500.0,36.2223,36.2435,36.2153,36.2364,7500.0
2010-07-14 11:35:00,51.41,51.42,51.37,51.42,10300.0,36.2364,36.2435,36.2082,36.2435,10300.0
2010-07-14 11:40:00,51.41,51.45,51.4,51.44,13000.0,36.2364,36.2646,36.2294,36.2576,13000.0
2010-07-14 11:45:00,51.44,51.47,51.43,51.45,6800.0,36.2576,36.2787,36.2505,36.2646,6800.0
2010-07-14 11:50:00,51.45,51.46,51.41,51.42,11800.0,36.2646,36.2717,36.2364,36.2435,11800.0
2010-07-14 11:55:00,51.42,51.42,51.37,51.37,7600.0,36.2435,36.2435,36.2082,36.2082,7600.0
2010-07-14 12:00:00,51.37,51.37,51.34,51.37,7000.0,36.2082,36.2082,36.1871,36.2082,7000.0
2010-07-14 12:05:00,51.36,51.37,51.35,51.36,6100.0,36.2012,36.2082,36.1941,36.2012,6100.0
2010-07-14 12:10:00,51.35,51.36,51.3,51.33,10000.0,36.1941,36.2012,36.1589,36.18,10000.0
2010-07-14 12:15:00,51.33,51.36,51.33,51.34,17500.0,36.18,36.2012,36.18,36.1871,17500.0
2010-07-14 12:20:00,51.34,51.37,51.33,51.34,9200.0,36.1871,36.2082,36.18,36.1871,9200.0
2010-07-14 12:25:00,51.35,51.35,51.34,51.35,4000.0,36.1941,36.1941,36.1871,36.1941,4000.0
2010-07-14 12:30:00,51.35,51.35,51.32,51.33,21200.0,36.1941,36.1941,36.173,36.18,21200.0
2010-07-14 12:35:00,51.33,51.35,51.32,51.34,12600.0,36.18,36.1941,36.173,36.1871,12600.0
2010-07-14 12:40:00,51.34,51.34,51.33,51.33,10300.0,36.1871,36.1871,36.18,36.18,10300.0
2010-07-14 12:45:00,51.33,51.34,51.33,51.34,9200.0,36.18,36.1871,36.18,36.1871,9200.0
2010-07-14 12:50:00,51.33,51.34,51.31,51.31,12300.0,36.18,36.1871,36.1659,36.1659,12300.0
2010-07-14 12:55:00,51.31,51.32,51.3,51.32,9900.0,36.1659,36.173,36.1589,36.173,9900.0
2010-07-14 13:00:00,51.31,51.33,51.28,51.29,12000.0,36.1659,36.18,36.1448,36.1518,12000.0
2010-07-14 13:05:00,51.29,51.3,51.28,51.29,12500.0,36.1518,36.1589,36.1448,36.1518,12500.0
2010-07-14 13:10:00,51.29,51.3,51.29,51.3,6600.0,36.1518,36.1589,36.1518,36.1589,6600.0
2010-07-14 13:15:00,51.3,51.3,51.28,51.3,7900.0,36.1589,36.1589,36.1448,36.1589,7900.0
2010-07-14 13:20:00,51.29,51.31,51.26,51.27,17000.0,36.1518,36.1659,36.1307,36.1377,17000.0
2010-07-14 13:25:00,51.26,51.3,51.26,51.29,12200.0,36.1307,36.1589,36.1307,36.1518,12200.0
2010-07-14 13:30:00,51.3,51.3,51.28,51.3,3200.0,36.1589,36.1589,36.1448,36.1589,3200.0
2010-07-14 13:35:00,51.29,51.3,51.29,51.29,9700.0,36.1518,36.1589,36.1518,36.1518,9700.0
2010-07-14 13:40:00,51.3,51.32,51.29,51.31,25200.0,36.1589,36.173,36.1518,36.1659,25200.0
2010-07-14 13:45:00,51.3,51.32,51.29,51.29,16100.0,36.1589,36.173,36.1518,36.1518,16100.0
2010-07-14 13:50:00,51.29,51.29,51.26,51.26,17400.0,36.1518,36.1518,36.1307,36.1307,17400.0
2010-07-14 13:55:00,51.26,51.29,51.26,51.28,5600.0,36.1307,36.1518,36.1307,36.1448,5600.0
2010-07-14 14:00:00,51.28,51.28,51.2,51.27,24400.0,36.1448,36.1448,36.0884,36.1377,24400.0
2010-07-14 14:05:00,51.27,51.28,51.24,51.27,14200.0,36.1377,36.1448,36.1166,36.1377,14200.0
2010-07-14 14:10:00,51.27,51.28,51.23,51.27,14300.0,36.1377,36.1448,36.1095,36.1377,14300.0
2010-07-14 14:15:00,51.26,51.28,51.24,51.27,17300.0,36.1307,36.1448,36.1166,36.1377,17300.0
2010-07-14 14:20:00,51.27,51.29,51.24,51.25,25100.0,36.1377,36.1518,36.1166,36.1236,25100.0
2010-07-14 14:25:00,51.26,51.27,51.1,51.19,56300.0,36.1307,36.1377,36.0179,36.0813,56300.0
2010-07-14 14:30:00,51.19,51.23,51.19,51.2,23400.0,36.0813,36.1095,36.0813,36.0884,23400.0
2010-07-14 14:35:00,51.2,51.23,51.17,51.2,24000.0,36.0884,36.1095,36.0673,36.0884,24000.0
2010-07-14 14:40:00,51.2,51.23,51.2,51.22,16700.0,36.0884,36.1095,36.0884,36.1025,16700.0
2010-07-14 14:45:00,51.23,51.26,51.21,51.22,21500.0,36.1095,36.1307,36.0954,36.1025,21500.0
2010-07-14 14:50:00,51.22,51.24,51.19,51.19,20500.0,36.1025,36.1166,36.0813,36.0813,20500.0
2010-07-14 14:55:00,51.19,51.23,51.17,51.21,23000.0,36.0813,36.1095,36.0673,36.0954,23000.0
2010-07-14 15:00:00,51.21,51.25,51.19,51.23,41400.0,36.0954,36.1236,36.0813,36.1095,41400.0
2010-07-14 15:05:00,51.23,51.24,51.19,51.19,5600.0,36.1095,36.1166,36.0813,36.0813,5600.0
2010-07-14 15:10:00,51.19,51.19,51.13,51.15,25000.0,36.0813,36.0813,36.0391,36.0532,25000.0
2010-07-14 15:15:00,51.15,51.25,51.15,51.24,16600.0,36.0532,36.1236,36.0532,36.1166,16600.0
2010-07-14 15:20:00,51.24,51.26,51.23,51.26,18300.0,36.1166,36.1307,36.1095,36.1307,18300.0
2010-07-14 15:25:00,51.26,51.3,51.24,51.28,24400.0,36.1307,36.1589,36.1166,36.1448,24400.0
2010-07-14 15:30:00,51.27,51.3,51.26,51.29,22500.0,36.1377,36.1589,36.1307,36.1518,22500.0
2010-07-14 15:35:00,51.29,51.29,51.28,51.28,15300.0,36.1518,36.1518,36.1448,36.1448,15300.0
2010-07-14 15:40:00,51.29,51.29,51.24,51.24,42600.0,36.1518,36.1518,36.1166,36.1166,42600.0
2010-07-14 15:45:00,51.25,51.29,51.23,51.29,50600.0,36.1236,36.1518,36.1095,36.1518,50600.0
2010-07-14 15:50:00,51.29,51.33,51.27,51.33,42900.0,36.1518,36.18,36.1377,36.18,42900.0
2010-07-14 15:55:00,51.33,51.4,51.33,51.34,123400.0,36.18,36.2294,36.18,36.1871,123400.0
2010-07-15 09:30:00,51.28,51.37,51.23,51.28,12400.0,36.1448,36.2082,36.1095,36.1448,12400.0
2010-07-15 09:35:00,51.28,51.48,51.27,51.44,13100.0,36.1448,36.2858,36.1377,36.2576,13100.0
2010-07-15 09:40:00,51.44,51.45,51.33,51.38,13500.0,36.2576,36.2646,36.18,36.2153,13500.0
2010-07-15 09:45:00,51.38,51.4,51.32,51.4,7800.0,36.2153,36.2294,36.173,36.2294,7800.0
2010-07-15 09:50:00,51.36,51.39,51.29,51.3,7300.0,36.2012,36.2223,36.1518,36.1589,7300.0
2010-07-15 09:55:00,51.29,51.44,51.29,51.4,5500.0,36.1518,36.2576,36.1518,36.2294,5500.0
2010-07-15 10:00:00,51.4,51.4,51.22,51.23,21000.0,36.2294,36.2294,36.1025,36.1095,21000.0
2010-07-15 10:05:00,51.22,51.29,51.19,51.24,3800.0,36.1025,36.1518,36.0813,36.1166,3800.0
2010-07-15 10:10:00,51.22,51.22,51.1,51.14,22300.0,36.1025,36.1025,36.0179,36.0461,22300.0
2010-07-15 10:15:00,51.15,51.15,51.06,51.09,10400.0,36.0532,36.0532,35.9897,36.0109,10400.0
2010-07-15 10:20:00,51.08,51.1,51.0,51.06,11700.0,36.0038,36.0179,35.9474,35.9897,11700.0
2010-07-15 10:25:00,51.06,51.08,51.03,51.03,6300.0,35.9897,36.0038,35.9686,35.9686,6300.0
2010-07-15 10:30:00,51.02,51.07,51.01,51.05,2700.0,35.9615,35.9968,35.9545,35.9827,2700.0
2010-07-15 10:35:00,51.07,51.09,51.04,51.08,4200.0,35.9968,36.0109,35.9756,36.0038,4200.0
2010-07-15 10:40:00,51.09,51.12,51.0,51.04,6200.0,36.0109,36.032,35.9474,35.9756,6200.0
2010-07-15 10:45:00,51.04,51.09,51.04,51.07,5800.0,35.9756,36.0109,35.9756,35.9968,5800.0
2010-07-15 10:50:00,51.08,51.09,51.06,51.07,3800.0,36.0038,36.0109,35.9897,35.9968,3800.0
2010-07-15 10:55:00,51.07,51.07,50.97,50.98,9200.0,35.9968,35.9968,35.9263,35.9333,9200.0
2010-07-15 11:00:00,50.98,51.05,50.98,51.02,8700.0,35.9333,35.9827,35.9333,35.9615,8700.0
2010-07-15 11:05:00,51.01,51.09,51.0,51.06,10100.0,35.9545,36.0109,35.9474,35.9897,10100.0
2010-07-15 11:10:00,51.06,51.1,51.05,51.08,13400.0,35.9897,36.0179,35.9827,36.0038,13400.0
2010-07-15 11:15:00,51.08,51.1,51.03,51.03,14000.0,36.0038,36.0179,35.9686,35.9686,14000.0
2010-07-15 11:20:00,51.03,51.08,51.03,51.06,6900.0,35.9686,36.0038,35.9686,35.9897,6900.0
2010-07-15 11:25:00,51.07,51.08,51.06,51.08,15300.0,35.9968,36.0038,35.9897,36.0038,15300.0
2010-07-15 11:30:00,51.08,51.08,51.05,51.06,9900.0,36.0038,36.0038,35.9827,35.9897,9900.0
2010-07-15 11:35:00,51.07,51.07,51.05,51.07,5500.0,35.9968,35.9968,35.9827,35.9968,5500.0
2010-07-15 11:40:00,51.06,51.07,51.04,51.05,7700.0,35.9897,35.9968,35.9756,35.9827,7700.0
2010-07-15 11:45:00,51.05,51.05,51.02,51.05,12200.0,35.9827,35.9827,35.9615,35.9827,12200.0
2010-07-15 11:50:00,51.04,51.07,51.04,51.07,5800.0,35.9756,35.9968,35.9756,35.9968,5800.0
2010-07-15 11:55:00,51.05,51.07,50.98,50.99,10000.0,35.9827,35.9968,35.9333,35.9404,10000.0
2010-07-15 12:00:00,50.99,51.06,50.98,51.02,38200.0,35.9404,35.9897,35.9333,35.9615,38200.0
2010-07-15 12:05:00,51.02,51.06,51.02,51.03,5500.0,35.9615,35.9897,35.9615,35.9686,5500.0
2010-07-15 12:10:00,51.03,51.06,51.03,51.06,2500.0,35.9686,35.9897,35.9686,35.9897,2500.0
2010-07-15 12:15:00,51.06,51.06,50.99,50.99,4900.0,35.9897,35.9897,35.9404,35.9404,4900.0
2010-07-15 12:20:00,50.99,50.99,50.93,50.95,10600.0,35.9404,35.9404,35.8981,35.9122,10600.0
2010-07-15 12:25:00,50.96,51.0,50.96,50.99,4100.0,35.9192,35.9474,35.9192,35.9404,4100.0
2010-07-15 12:30:00,50.99,51.04,50.99,51.04,2200.0,35.9404,35.9756,35.9404,35.9756,2200.0
2010-07-15 12:35:00,51.05,51.07,51.05,51.07,4100.0,35.9827,35.9968,35.9827,35.9968,4100.0
2010-07-15 12:40:00,51.07,51.07,51.05,51.07,3200.0,35.9968,35.9968,35.9827,35.9968,3200.0
2010-07-15 12:45:00,51.07,51.13,51.07,51.13,5400.0,35.9968,36.0391,35.9968,36.0391,5400.0
2010-07-15 12:50:00,51.12,51.17,51.12,51.16,4300.0,36.032,36.0673,36.032,36.0602,4300.0
2010-07-15 12:55:00,51.16,51.17,51.15,51.15,3100.0,36.0602,36.0673,36.0532,36.0532,3100.0
2010-07-15 13:00:00,51.15,51.17,51.14,51.15,4500.0,36.0532,36.0673,36.0461,36.0532,4500.0
2010-07-15 13:05:00,51.15,51.17,51.1,51.1,11900.0,36.0532,36.0673,36.0179,36.0179,11900.0
2010-07-15 13:10:00,51.11,51.11,51.09,51.1,3700.0,36.025,36.025,36.0109,36.0179,3700.0
2010-07-15 13:15:00,51.11,51.13,51.11,51.13,11100.0,36.025,36.0391,36.025,36.0391,11100.0
2010-07-15 13:20:00,51.13,51.16,51.13,51.15,10300.0,36.0391,36.0602,36.0391,36.0532,10300.0
2010-07-15 13:25:00,51.15,51.16,51.14,51.15,5700.0,36.0532,36.0602,36.0461,36.0532,5700.0
2010-07-15 13:30:00,51.15,51.2,51.14,51.16,17800.0,36.0532,36.0884,36.0461,36.0602,17800.0
2010-07-15 13:35:00,51.16,51.19,51.14,51.19,3500.0,36.0602,36.0813,36.0461,36.0813,3500.0
2010-07-15 13:40:00,51.17,51.2,51.17,51.19,6000.0,36.0673,36.0884,36.0673,36.0813,6000.0
2010-07-15 13:45:00,51.19,51.23,51.19,51.2,4800.0,36.0813,36.1095,36.0813,36.0884,4800.0
2010-07-15 13:50:00,51.21,51.22,51.2,51.22,5600.0,36.0954,36.1025,36.0884,36.1025,5600.0
2010-07-15 13:55:00,51.2,51.24,51.2,51.23,2500.0,36.0884,36.1166,36.0884,36.1095,2500.0
2010-07-15 14:00:00,51.22,51.31,51.22,51.29,8200.0,36.1025,36.1659,36.1025,36.1518,8200.0
2010-07-15 14:05:00,51.28,51.32,51.27,51.32,12200.0,36.1448,36.173,36.1377,36.173,12200.0
2010-07-15 14:10:00,51.31,51.32,51.29,51.32,10000.0,36.1659,36.173,36.1518,36.173,10000.0
2010-07-15 14:15:00,51.31,51.31,51.29,51.31,10300.0,36.1659,36.1659,36.1518,36.1659,10300.0
2010-07-15 14:20:00,51.31,51.33,51.3,51.31,20200.0,36.1659,36.18,36.1589,36.1659,20200.0
2010-07-15 14:25:00,51.3,51.35,51.3,51.35,12200.0,36.1589,36.1941,36.1589,36.1941,12200.0
2010-07-15 14:30:00,51.35,51.37,51.34,51.34,7900.0,36.1941,36.2082,36.1871,36.1871,7900.0
2010-07-15 14:35:00,51.34,51.35,51.28,51.32,19700.0,36.1871,36.1941,36.1448,36.173,19700.0
2010-07-15 14:40:00,51.32,51.33,51.29,51.31,7600.0,36.173,36.18,36.1518,36.1659,7600.0
2010-07-15 14:45:00,51.32,51.33,51.29,51.31,7700.0,36.173,36.18,36.1518,36.1659,7700.0
2010-07-15 14:50:00,51.31,51.33,51.29,51.29,7300.0,36.1659,36.18,36.1518,36.1518,7300.0
2010-07-15 14:55:00,51.3,51.33,51.29,51.3,15000.0,36.1589,36.18,36.1518,36.1589,15000.0
2010-07-15 15:00:00,51.3,51.35,51.29,51.34,10800.0,36.1589,36.1941,36.1518,36.1871,10800.0
2010-07-15 15:05:00,51.34,51.35,51.28,51.3,25300.0,36.1871,36.1941,36.1448,36.1589,25300.0
2010-07-15 15:10:00,51.29,51.32,51.26,51.28,29000.0,36.1518,36.173,36.1307,36.1448,29000.0
2010-07-15 15:15:00,51.27,51.31,51.24,51.24,31200.0,36.1377,36.1659,36.1166,36.1166,31200.0
2010-07-15 15:20:00,51.25,51.34,51.24,51.31,35400.0,36.1236,36.1871,36.1166,36.1659,35400.0
2010-07-15 15:25:00,51.31,51.37,51.28,51.37,22900.0,36.1659,36.2082,36.1448,36.2082,22900.0
2010-07-15 15:30:00,51.38,51.47,51.35,51.44,74300.0,36.2153,36.2787,36.1941,36.2576,74300.0
2010-07-15 15:35:00,51.44,51.5,51.42,51.47,45700.0,36.2576,36.2999,36.2435,36.2787,45700.0
2010-07-15 15:40:00,51.47,51.56,51.45,51.53,26000.0,36.2787,36.3421,36.2646,36.321,26000.0
2010-07-15 15:45:00,51.54,51.6,51.51,51.55,57800.0,36.328,36.3703,36.3069,36.3351,57800.0
2010-07-15 15:50:00,51.54,51.63,51.53,51.62,60200.0,36.328,36.3915,36.321,36.3844,60200.0
2010-07-15 15:55:00,51.62,51.67,51.57,51.57,137300.0,36.3844,36.4197,36.3492,36.3492,137300.0
2010-07-16 09:30:00,51.56,51.57,51.27,51.35,126100.0,36.3421,36.3492,36.1377,36.1941,126100.0
2010-07-16 09:35:00,51.34,51.57,51.34,51.57,5400.0,36.1871,36.3492,36.1871,36.3492,5400.0
2010-07-16 09:40:00,51.58,51.6,51.48,51.48,14800.0,36.3562,36.3703,36.2858,36.2858,14800.0
2010-07-16 09:45:00,51.41,51.45,51.32,51.32,18500.0,36.2364,36.2646,36.173,36.173,18500.0
2010-07-16 09:50:00,51.33,51.33,51.1,51.12,21400.0,36.18,36.18,36.0179,36.032,21400.0
2010-07-16 09:55:00,51.08,51.12,50.89,51.1,14100.0,36.0038,36.032,35.8699,36.0179,14100.0
2010-07-16 10:00:00,51.08,51.18,51.07,51.08,11500.0,36.0038,36.0743,35.9968,36.0038,11500.0
2010-07-16 10:05:00,51.08,51.09,51.0,51.0,15800.0,36.0038,36.0109,35.9474,35.9474,15800.0
2010-07-16 10:10:00,50.98,51.08,50.96,51.06,6700.0,35.9333,36.0038,35.9192,35.9897,6700.0
2010-07-16 10:15:00,51.07,51.17,51.02,51.17,33400.0,35.9968,36.0673,35.9615,36.0673,33400.0
2010-07-16 10:20:00,51.17,51.18,51.12,51.17,10500.0,36.0673,36.0743,36.032,36.0673,10500.0
2010-07-16 10:25:00,51.16,51.23,51.11,51.22,9300.0,36.0602,36.1095,36.025,36.1025,9300.0
2010-07-16 10:30:00,51.23,51.29,51.22,51.27,16100.0,36.1095,36.1518,36.1025,36.1377,16100.0
2010-07-16 10:35:00,51.27,51.28,51.21,51.25,10100.0,36.1377,36.1448,36.0954,36.1236,10100.0
2010-07-16 10:40:00,51.25,51.28,51.21,51.26,23500.0,36.1236,36.1448,36.0954,36.1307,23500.0
2010-07-16 10:45:00,51.25,51.29,51.25,51.28,6400.0,36.1236,36.1518,36.1236,36.1448,6400.0
2010-07-16 10:50:00,51.27,51.28,51.24,51.28,6800.0,36.1377,36.1448,36.1166,36.1448,6800.0
2010-07-16 10:55:00,51.28,51.4,51.28,51.38,9500.0,36.1448,36.2294,36.1448,36.2153,9500.0
2010-07-16 11:00:00,51.38,51.4,51.27,51.27,10900.0,36.2153,36.2294,36.1377,36.1377,10900.0
2010-07-16 11:05:00,51.25,51.28,51.22,51.26,5600.0,36.1236,36.1448,36.1025,36.1307,5600.0
2010-07-16 11:10:00,51.25,51.27,51.24,51.25,4700.0,36.1236,36.1377,36.1166,36.1236,4700.0
2010-07-16 11:15:00,51.25,51.26,51.2,51.2,6600.0,36.1236,36.1307,36.0884,36.0884,6600.0
2010-07-16 11:20:00,51.2,51.2,51.04,51.1,11000.0,36.0884,36.0884,35.9756,36.0179,11000.0
2010-07-16 11:25:00,51.09,51.18,51.08,51.17,8900.0,36.0109,36.0743,36.0038,36.0673,8900.0
2010-07-16 11:30:00,51.17,51.17,51.11,51.14,5800.0,36.0673,36.0673,36.025,36.0461,5800.0
2010-07-16 11:35:00,51.13,51.14,51.05,51.1,12400.0,36.0391,36.0461,35.9827,36.0179,12400.0
2010-07-16 11:40:00,51.09,51.14,51.09,51.14,8400.0,36.0109,36.0461,36.0109,36.0461,8400.0
2010-07-16 11:45:00,51.13,51.14,51.06,51.08,12000.0,36.0391,36.0461,35.9897,36.0038,12000.0
2010-07-16 11:50:00,51.09,51.09,51.01,51.02,14800.0,36.0109,36.0109,35.9545,35.9615,14800.0
2010-07-16 11:55:00,51.03,51.09,51.02,51.08,17100.0,35.9686,36.0109,35.9615,36.0038,17100.0
2010-07-16 12:00:00,51.07,51.1,51.05,51.1,8200.0,35.9968,36.0179,35.9827,36.0179,8200.0
2010-07-16 12:05:00,51.07,51.09,51.05,51.08,6400.0,35.9968,36.0109,35.9827,36.0038,6400.0
2010-07-16 12:10:00,51.09,51.11,51.06,51.07,8700.0,36.0109,36.025,35.9897,35.9968,8700.0
2010-07-16 12:15:00,51.07,51.07,50.99,51.02,11700.0,35.9968,35.9968,35.9404,35.9615,11700.0
2010-07-16 12:20:00,51.02,51.06,51.01,51.04,11500.0,35.9615,35.9897,35.9545,35.9756,11500.0
2010-07-16 12:25:00,51.05,51.11,51.05,51.11,14100.0,35.9827,36.025,35.9827,36.025,14100.0
2010-07-16 12:30:00,51.1,51.14,51.09,51.11,13800.0,36.0179,36.0461,36.0109,36.025,13800.0
2010-07-16 12:35:00,51.11,51.12,51.09,51.11,9500.0,36.025,36.032,36.0109,36.025,9500.0
2010-07-16 12:40:00,51.12,51.16,51.12,51.16,4900.0,36.032,36.0602,36.032,36.0602,4900.0
2010-07-16 12:45:00,51.15,51.16,51.06,51.07,20000.0,36.0532,36.0602,35.9897,35.9968,20000.0
2010-07-16 12:50:00,51.06,51.06,51.0,51.0,12100.0,35.9897,35.9897,35.9474,35.9474,12100.0
2010-07-16 12:55:00,50.99,51.0,50.97,50.98,18500.0,35.9404,35.9474,35.9263,35.9333,18500.0
2010-07-16 13:00:00,50.99,51.03,50.96,51.02,22000.0,35.9404,35.9686,35.9192,35.9615,22000.0
2010-07-16 13:05:00,51.03,51.13,51.02,51.11,14300.0,35.9686,36.0391,35.9615,36.025,14300.0
2010-07-16 13:10:00,51.1,51.15,51.1,51.13,9400.0,36.0179,36.0532,36.0179,36.0391,9400.0
2010-07-16 13:15:00,51.12,51.21,51.12,51.2,8800.0,36.032,36.0954,36.032,36.0884,8800.0
2010-07-16 13:20:00,51.21,51.23,51.19,51.2,13100.0,36.0954,36.1095,36.0813,36.0884,13100.0
2010-07-16 13:25:00,51.2,51.2,51.12,51.12,16200.0,36.0884,36.0884,36.032,36.032,16200.0
2010-07-16 13:30:00,51.12,51.18,51.11,51.14,9200.0,36.032,36.0743,36.025,36.0461,9200.0
2010-07-16 13:35:00,51.14,51.17,51.14,51.14,8100.0,36.0461,36.0673,36.0461,36.0461,8100.0
2010-07-16 13:40:00,51.14,51.14,51.06,51.07,10400.0,36.0461,36.0461,35.9897,35.9968,10400.0
2010-07-16 13:45:00,51.07,51.08,51.03,51.07,11600.0,35.9968,36.0038,35.9686,35.9968,11600.0
2010-07-16 13:50:00,51.07,51.07,50.99,51.02,18400.0,35.9968,35.9968,35.9404,35.9615,18400.0
2010-07-16 13:55:00,51.03,51.03,50.98,50.99,12400.0,35.9686,35.9686,35.9333,35.9404,12400.0
2010-07-16 14:00:00,50.99,51.06,50.96,51.06,9800.0,35.9404,35.9897,35.9192,35.9897,9800.0
2010-07-16 14:05:00,51.05,51.05,51.01,51.03,4100.0,35.9827,35.9827,35.9545,35.9686,4100.0
2010-07-16 14:10:00,51.04,51.06,50.97,50.99,8900.0,35.9756,35.9897,35.9263,35.9404,8900.0
2010-07-16 14:15:00,50.99,50.99,50.94,50.94,7000.0,35.9404,35.9404,35.9051,35.9051,7000.0
2010-07-16 14:20:00,50.94,50.98,50.91,50.96,6800.0,35.9051,35.9333,35.884,35.9192,6800.0
2010-07-16 14:25:00,50.99,50.99,50.94,50.95,4900.0,35.9404,35.9404,35.9051,35.9122,4900.0
2010-07-16 14:30:00,50.95,50.95,50.9,50.93,9700.0,35.9122,35.9122,35.8769,35.8981,9700.0
2010-07-16 14:35:00,50.92,50.92,50.86,50.9,6400.0,35.891,35.891,35.8487,35.8769,6400.0
2010-07-16 14:40:00,50.9,50.91,50.88,50.89,5500.0,35.8769,35.884,35.8628,35.8699,5500.0
2010-07-16 14:45:00,50.89,50.93,50.89,50.91,9500.0,35.8699,35.8981,35.8699,35.884,9500.0
2010-07-16 14:50:00,50.91,50.93,50.86,50.89,15800.0,35.884,35.8981,35.8487,35.8699,15800.0
2010-07-16 14:55:00,50.9,50.91,50.87,50.87,5900.0,35.8769,35.884,35.8558,35.8558,5900.0
2010-07-16 15:00:00,50.88,50.9,50.86,50.87,15400.0,35.8628,35.8769,35.8487,35.8558,15400.0
2010-07-16 15:05:00,50.87,50.87,50.8,50.81,25100.0,35.8558,35.8558,35.8065,35.8135,25100.0
2010-07-16 15:10:00,50.82,50.82,50.78,50.81,15700.0,35.8206,35.8206,35.7924,35.8135,15700.0
2010-07-16 15:15:00,50.8,50.82,50.79,50.8,6800.0,35.8065,35.8206,35.7994,35.8065,6800.0
2010-07-16 15:20:00,50.79,50.82,50.79,50.8,14300.0,35.7994,35.8206,35.7994,35.8065,14300.0
2010-07-16 15:25:00,50.79,50.8,50.73,50.76,27100.0,35.7994,35.8065,35.7571,35.7783,27100.0
2010-07-16 15:30:00,50.76,50.78,50.7,50.74,46400.0,35.7783,35.7924,35.736,35.7642,46400.0
2010-07-16 15:35:00,50.74,50.85,50.74,50.8,21600.0,35.7642,35.8417,35.7642,35.8065,21600.0
2010-07-16 15:40:00,50.79,50.87,50.79,50.85,31500.0,35.7994,35.8558,35.7994,35.8417,31500.0
2010-07-16 15:45:00,50.87,50.9,50.69,50.73,58500.0,35.8558,35.8769,35.7289,35.7571,58500.0
2010-07-16 15:50:00,50.73,50.84,50.72,50.84,31700.0,35.7571,35.8347,35.7501,35.8347,31700.0
2010-07-16 15:55:00,50.84,50.89,50.73,50.77,55900.0,35.8347,35.8699,35.7571,35.7853,55900.0
2010-07-19 09:30:00,50.88,51.16,50.69,51.1,21200.0,35.8628,36.0602,35.7289,36.0179,21200.0
2010-07-19 09:35:00,51.09,51.1,50.98,51.02,11800.0,36.0109,36.0179,35.9333,35.9615,11800.0
2010-07-19 09:40:00,51.02,51.04,50.88,50.91,10600.0,35.9615,35.9756,35.8628,35.884,10600.0
2010-07-19 09:45:00,50.91,50.91,50.81,50.86,27900.0,35.884,35.884,35.8135,35.8487,27900.0
2010-07-19 09:50:00,50.85,50.87,50.81,50.87,14900.0,35.8417,35.8558,35.8135,35.8558,14900.0
2010-07-19 09:55:00,50.89,50.95,50.88,50.94,2300.0,35.8699,35.9122,35.8628,35.9051,2300.0
2010-07-19 10:00:00,50.95,50.95,50.88,50.94,4500.0,35.9122,35.9122,35.8628,35.9051,4500.0
2010-07-19 10:05:00,50.94,50.97,50.83,50.88,7500.0,35.9051,35.9263,35.8276,35.8628,7500.0
2010-07-19 10:10:00,50.89,50.94,50.87,50.94,5200.0,35.8699,35.9051,35.8558,35.9051,5200.0
2010-07-19 10:15:00,50.94,50.94,50.88,50.88,4300.0,35.9051,35.9051,35.8628,35.8628,4300.0
2010-07-19 10:20:00,50.88,50.93,50.87,50.87,8100.0,35.8628,35.8981,35.8558,35.8558,8100.0
2010-07-19 10:25:00,50.86,50.89,50.85,50.88,6100.0,35.8487,35.8699,35.8417,35.8628,6100.0
2010-07-19 10:30:00,50.87,50.89,50.85,50.87,9000.0,35.8558,35.8699,35.8417,35.8558,9000.0
2010-07-19 10:35:00,50.88,50.88,50.85,50.85,4900.0,35.8628,35.8628,35.8417,35.8417,4900.0
2010-07-19 10:40:00,50.82,50.87,50.82,50.87,7900.0,35.8206,35.8558,35.8206,35.8558,7900.0
2010-07-19 10:45:00,50.86,50.86,50.76,50.76,6900.0,35.8487,35.8487,35.7783,35.7783,6900.0
2010-07-19 10:50:00,50.77,50.77,50.7,50.73,5100.0,35.7853,35.7853,35.736,35.7571,5100.0
2010-07-19 10:55:00,50.73,50.82,50.72,50.81,7300.0,35.7571,35.8206,35.7501,35.8135,7300.0
2010-07-19 11:00:00,50.8,50.88,50.8,50.82,13400.0,35.8065,35.8628,35.8065,35.8206,13400.0
2010-07-19 11:05:00,50.83,50.85,50.8,50.82,5000.0,35.8276,35.8417,35.8065,35.8206,5000.0
2010-07-19 11:10:00,50.81,50.81,50.76,50.78,6600.0,35.8135,35.8135,35.7783,35.7924,6600.0
2010-07-19 11:15:00,50.78,50.83,50.77,50.81,9900.0,35.7924,35.8276,35.7853,35.8135,9900.0
2010-07-19 11:20:00,50.79,50.81,50.73,50.75,37100.0,35.7994,35.8135,35.7571,35.7712,37100.0
2010-07-19 11:25:00,50.76,50.88,50.71,50.71,22100.0,35.7783,35.8628,35.743,35.743,22100.0
2010-07-19 11:30:00,50.71,50.73,50.7,50.71,5000.0,35.743,35.7571,35.736,35.743,5000.0
2010-07-19 11:35:00,50.71,50.73,50.7,50.72,6300.0,35.743,35.7571,35.736,35.7501,6300.0
2010-07-19 11:40:00,50.71,50.77,50.71,50.75,6000.0,35.743,35.7853,35.743,35.7712,6000.0
2010-07-19 11:45:00,50.74,50.74,50.68,50.69,5400.0,35.7642,35.7642,35.7219,35.7289,5400.0
2010-07-19 11:50:00,50.69,50.74,50.68,50.7,8500.0,35.7289,35.7642,35.7219,35.736,8500.0
2010-07-19 11:55:00,50.71,50.75,50.71,50.73,7000.0,35.743,35.7712,35.743,35.7571,7000.0
2010-07-19 12:00:00,50.73,50.73,50.62,50.63,9100.0,35.7571,35.7571,35.6796,35.6866,9100.0
2010-07-19 12:05:00,50.62,50.67,50.61,50.66,4300.0,35.6796,35.7148,35.6725,35.7078,4300.0
2010-07-19 12:10:00,50.66,50.71,50.63,50.64,9700.0,35.7078,35.743,35.6866,35.6937,9700.0
2010-07-19 12:15:00,50.63,50.67,50.63,50.67,2300.0,35.6866,35.7148,35.6866,35.7148,2300.0
2010-07-19 12:20:00,50.67,50.68,50.65,50.65,5300.0,35.7148,35.7219,35.7007,35.7007,5300.0
2010-07-19 12:25:00,50.68,50.73,50.68,50.72,4700.0,35.7219,35.7571,35.7219,35.7501,4700.0
2010-07-19 12:30:00,50.72,50.74,50.67,50.68,3500.0,35.7501,35.7642,35.7148,35.7219,3500.0
2010-07-19 12:35:00,50.69,50.71,50.69,50.71,3300.0,35.7289,35.743,35.7289,35.743,3300.0
2010-07-19 12:40:00,50.7,50.71,50.7,50.7,9200.0,35.736,35.743,35.736,35.736,9200.0
2010-07-19 12:45:00,50.7,50.75,50.68,50.73,22200.0,35.736,35.7712,35.7219,35.7571,22200.0
2010-07-19 12:50:00,50.73,50.75,50.69,50.72,8600.0,35.7571,35.7712,35.7289,35.7501,8600.0
2010-07-19 12:55:00,50.73,50.73,50.7,50.71,1700.0,35.7571,35.7571,35.736,35.743,1700.0
2010-07-19 13:00:00,50.72,50.74,50.72,50.74,6900.0,35.7501,35.7642,35.7501,35.7642,6900.0
2010-07-19 13:05:00,50.74,50.74,50.71,50.72,7800.0,35.7642,35.7642,35.743,35.7501,7800.0
2010-07-19 13:10:00,50.72,50.75,50.69,50.69,10900.0,35.7501,35.7712,35.7289,35.7289,10900.0
2010-07-19 13:15:00,50.69,50.71,50.66,50.66,3400.0,35.7289,35.743,35.7078,35.7078,3400.0
2010-07-19 13:20:00,50.67,50.73,50.67,50.69,8000.0,35.7148,35.7571,35.7148,35.7289,8000.0
2010-07-19 13:25:00,50.69,50.69,50.56,50.59,27100.0,35.7289,35.7289,35.6373,35.6584,27100.0
2010-07-19 13:30:00,50.62,50.62,50.58,50.6,10000.0,35.6796,35.6796,35.6514,35.6655,10000.0
2010-07-19 13:35:00,50.6,50.62,50.6,50.61,5000.0,35.6655,35.6796,35.6655,35.6725,5000.0
2010-07-19 13:40:00,50.61,50.64,50.61,50.62,5700.0,35.6725,35.6937,35.6725,35.6796,5700.0
2010-07-19 13:45:00,50.63,50.65,50.6,50.61,5700.0,35.6866,35.7007,35.6655,35.6725,5700.0
2010-07-19 13:50:00,50.62,50.66,50.62,50.65,13200.0,35.6796,35.7078,35.6796,35.7007,13200.0
2010-07-19 13:55:00,50.65,50.65,50.57,50.58,6900.0,35.7007,35.7007,35.6443,35.6514,6900.0
2010-07-19 14:00:00,50.57,50.63,50.57,50.63,8800.0,35.6443,35.6866,35.6443,35.6866,8800.0
2010-07-19 14:05:00,50.62,50.64,50.62,50.64,9300.0,35.6796,35.6937,35.6796,35.6937,9300.0
2010-07-19 14:10:00,50.64,50.66,50.62,50.65,9600.0,35.6937,35.7078,35.6796,35.7007,9600.0
2010-07-19 14:15:00,50.66,50.67,50.65,50.65,10100.0,35.7078,35.7148,35.7007,35.7007,10100.0
2010-07-19 14:20:00,50.64,50.64,50.6,50.6,20300.0,35.6937,35.6937,35.6655,35.6655,20300.0
2010-07-19 14:25:00,50.6,50.62,50.6,50.61,6500.0,35.6655,35.6796,35.6655,35.6725,6500.0
2010-07-19 14:30:00,50.6,50.62,50.6,50.62,9700.0,35.6655,35.6796,35.6655,35.6796,9700.0
2010-07-19 14:35:00,50.62,50.63,50.61,50.63,5300.0,35.6796,35.6866,35.6725,35.6866,5300.0
2010-07-19 14:40:00,50.63,50.63,50.6,50.61,16500.0,35.6866,35.6866,35.6655,35.6725,16500.0
2010-07-19 14:45:00,50.62,50.66,50.62,50.65,20600.0,35.6796,35.7078,35.6796,35.7007,20600.0
2010-07-19 14:50:00,50.64,50.67,50.64,50.66,17700.0,35.6937,35.7148,35.6937,35.7078,17700.0
2010-07-19 14:55:00,50.66,50.69,50.64,50.64,23900.0,35.7078,35.7289,35.6937,35.6937,23900.0
2010-07-19 15:00:00,50.65,50.68,50.64,50.68,12100.0,35.7007,35.7219,35.6937,35.7219,12100.0
2010-07-19 15:05:00,50.67,50.71,50.67,50.71,26200.0,35.7148,35.743,35.7148,35.743,26200.0
2010-07-19 15:10:00,50.71,50.73,50.7,50.72,24800.0,35.743,35.7571,35.736,35.7501,24800.0
2010-07-19 15:15:00,50.72,50.75,50.7,50.71,26700.0,35.7501,35.7712,35.736,35.743,26700.0
2010-07-19 15:20:00,50.71,50.71,50.61,50.62,9700.0,35.743,35.743,35.6725,35.6796,9700.0
2010-07-19 15:25:00,50.61,50.63,50.59,50.61,23600.0,35.6725,35.6866,35.6584,35.6725,23600.0
2010-07-19 15:30:00,50.61,50.63,50.58,50.59,22800.0,35.6725,35.6866,35.6514,35.6584,22800.0
2010-07-19 15:35:00,50.59,50.61,50.56,50.57,22400.0,35.6584,35.6725,35.6373,35.6443,22400.0
2010-07-19 15:40:00,50.57,50.6,50.54,50.54,32500.0,35.6443,35.6655,35.6232,35.6232,32500.0
2010-07-19 15:45:00,50.55,50.57,50.51,50.52,39300.0,35.6302,35.6443,35.6021,35.6091,39300.0
2010-07-19 15:50:00,50.52,50.57,50.49,50.57,41000.0,35.6091,35.6443,35.588,35.6443,41000.0
2010-07-19 15:55:00,50.56,50.6,50.53,50.55,87600.0,35.6373,35.6655,35.6161,35.6302,87600.0
2010-07-20 09:30:00,50.08,50.26,49.96,50.21,46500.0,35.299,35.4258,35.2144,35.3906,46500.0
2010-07-20 09:35:00,50.28,50.34,50.03,50.05,27400.0,35.4399,35.4822,35.2637,35.2778,27400.0
2010-07-20 09:40:00,50.05,50.15,50.0,50.03,43200.0,35.2778,35.3483,35.2426,35.2637,43200.0
2010-07-20 09:45:00,50.03,50.1,50.03,50.1,23500.0,35.2637,35.3131,35.2637,35.3131,23500.0
2010-07-20 09:50:00,50.1,50.17,50.07,50.11,17100.0,35.3131,35.3624,35.2919,35.3201,17100.0
2010-07-20 09:55:00,50.1,50.11,50.0,50.01,34700.0,35.3131,35.3201,35.2426,35.2496,34700.0
2010-07-20 10:00:00,50.0,50.01,49.9,49.9,31900.0,35.2426,35.2496,35.1721,35.1721,31900.0
2010-07-20 10:05:00,49.9,49.94,49.85,49.92,20100.0,35.1721,35.2003,35.1368,35.1862,20100.0
2010-07-20 10:10:00,49.93,50.03,49.93,50.0,47600.0,35.1932,35.2637,35.1932,35.2426,47600.0
2010-07-20 10:15:00,50.01,50.03,49.92,49.98,19600.0,35.2496,35.2637,35.1862,35.2285,19600.0
2010-07-20 10:20:00,49.98,50.01,49.91,49.92,29800.0,35.2285,35.2496,35.1791,35.1862,29800.0
2010-07-20 10:25:00,49.92,49.96,49.79,49.81,39100.0,35.1862,35.2144,35.0946,35.1087,39100.0
2010-07-20 10:30:00,49.8,49.89,49.78,49.89,15800.0,35.1016,35.165,35.0875,35.165,15800.0
2010-07-20 10:35:00,49.89,49.89,49.79,49.81,19400.0,35.165,35.165,35.0946,35.1087,19400.0
2010-07-20 10:40:00,49.81,49.91,49.8,49.86,37100.0,35.1087,35.1791,35.1016,35.1439,37100.0
2010-07-20 10:45:00,49.85,49.86,49.81,49.81,10300.0,35.1368,35.1439,35.1087,35.1087,10300.0
2010-07-20 10:50:00,49.83,49.85,49.81,49.83,15000.0,35.1228,35.1368,35.1087,35.1228,15000.0
2010-07-20 10:55:00,49.84,49.88,49.82,49.87,12300.0,35.1298,35.158,35.1157,35.1509,12300.0
2010-07-20 11:00:00,49.88,49.92,49.87,49.87,19200.0,35.158,35.1862,35.1509,35.1509,19200.0
2010-07-20 11:05:00,49.87,49.87,49.83,49.84,12800.0,35.1509,35.1509,35.1228,35.1298,12800.0
2010-07-20 11:10:00,49.84,49.84,49.81,49.82,11700.0,35.1298,35.1298,35.1087,35.1157,11700.0
2010-07-20 11:15:00,49.81,49.87,49.77,49.86,20500.0,35.1087,35.1509,35.0805,35.1439,20500.0
2010-07-20 11:20:00,49.87,49.97,49.87,49.96,56700.0,35.1509,35.2214,35.1509,35.2144,56700.0
2010-07-20 11:25:00,49.95,49.95,49.88,49.88,59600.0,35.2073,35.2073,35.158,35.158,59600.0
2010-07-20 11:30:00,49.88,49.88,49.84,49.85,11300.0,35.158,35.158,35.1298,35.1368,11300.0
2010-07-20 11:35:00,49.85,49.87,49.83,49.85,13000.0,35.1368,35.1509,35.1228,35.1368,13000.0
2010-07-20 11:40:00,49.84,49.88,49.83,49.84,14700.0,35.1298,35.158,35.1228,35.1298,14700.0
2010-07-20 11:45:00,49.84,49.86,49.82,49.83,24900.0,35.1298,35.1439,35.1157,35.1228,24900.0
2010-07-20 11:50:00,49.84,49.85,49.8,49.81,12800.0,35.1298,35.1368,35.1016,35.1087,12800.0
2010-07-20 11:55:00,49.81,49.84,49.81,49.81,7400.0,35.1087,35.1298,35.1087,35.1087,7400.0
2010-07-20 12:00:00,49.81,49.83,49.81,49.82,10800.0,35.1087,35.1228,35.1087,35.1157,10800.0
2010-07-20 12:05:00,49.82,49.86,49.82,49.84,23700.0,35.1157,35.1439,35.1157,35.1298,23700.0
2010-07-20 12:10:00,49.85,49.87,49.84,49.84,10700.0,35.1368,35.1509,35.1298,35.1298,10700.0
2010-07-20 12:15:00,49.84,49.87,49.83,49.84,29200.0,35.1298,35.1509,35.1228,35.1298,29200.0
2010-07-20 12:20:00,49.84,49.84,49.8,49.81,27800.0,35.1298,35.1298,35.1016,35.1087,27800.0
2010-07-20 12:25:00,49.81,49.82,49.75,49.76,42300.0,35.1087,35.1157,35.0664,35.0734,42300.0
2010-07-20 12:30:00,49.77,49.82,49.77,49.79,12400.0,35.0805,35.1157,35.0805,35.0946,12400.0
2010-07-20 12:35:00,49.8,49.83,49.79,49.8,16800.0,35.1016,35.1228,35.0946,35.1016,16800.0
2010-07-20 12:40:00,49.8,49.82,49.76,49.8,30100.0,35.1016,35.1157,35.0734,35.1016,30100.0
2010-07-20 12:45:00,49.8,49.84,49.76,49.81,73700.0,35.1016,35.1298,35.0734,35.1087,73700.0
2010-07-20 12:50:00,49.8,49.83,49.77,49.78,12900.0,35.1016,35.1228,35.0805,35.0875,12900.0
2010-07-20 12:55:00,49.77,49.8,49.77,49.8,12100.0,35.0805,35.1016,35.0805,35.1016,12100.0
2010-07-20 13:00:00,49.8,49.81,49.77,49.8,22000.0,35.1016,35.1087,35.0805,35.1016,22000.0
2010-07-20 13:05:00,49.79,49.81,49.79,49.8,13600.0,35.0946,35.1087,35.0946,35.1016,13600.0
2010-07-20 13:10:00,49.8,49.81,49.8,49.81,13200.0,35.1016,35.1087,35.1016,35.1087,13200.0
2010-07-20 13:15:00,49.81,49.81,49.78,49.8,15600.0,35.1087,35.1087,35.0875,35.1016,15600.0
2010-07-20 13:20:00,49.8,49.82,49.78,49.81,26300.0,35.1016,35.1157,35.0875,35.1087,26300.0
2010-07-20 13:25:00,49.81,49.82,49.79,49.81,74400.0,35.1087,35.1157,35.0946,35.1087,74400.0
2010-07-20 13:30:00,49.81,49.81,49.8,49.81,8800.0,35.1087,35.1087,35.1016,35.1087,8800.0
2010-07-20 13:35:00,49.81,49.92,49.81,49.92,41500.0,35.1087,35.1862,35.1087,35.1862,41500.0
2010-07-20 13:40:00,49.92,49.93,49.88,49.9,46700.0,35.1862,35.1932,35.158,35.1721,46700.0
2010-07-20 13:45:00,49.9,49.91,49.81,49.82,47700.0,35.1721,35.1791,35.1087,35.1157,47700.0
2010-07-20 13:50:00,49.82,49.89,49.82,49.88,33200.0,35.1157,35.165,35.1157,35.158,33200.0
2010-07-20 13:55:00,49.88,49.92,49.84,49.88,55200.0,35.158,35.1862,35.1298,35.158,55200.0
2010-07-20 14:00:00,49.88,49.89,49.85,49.85,35100.0,35.158,35.165,35.1368,35.1368,35100.0
2010-07-20 14:05:00,49.86,49.87,49.84,49.86,29800.0,35.1439,35.1509,35.1298,35.1439,29800.0
2010-07-20 14:10:00,49.85,49.92,49.84,49.88,35300.0,35.1368,35.1862,35.1298,35.158,35300.0
2010-07-20 14:15:00,49.88,49.94,49.87,49.89,27300.0,35.158,35.2003,35.1509,35.165,27300.0
2010-07-20 14:20:00,49.89,49.89,49.83,49.86,30600.0,35.165,35.165,35.1228,35.1439,30600.0
2010-07-20 14:25:00,49.86,49.9,49.85,49.9,22400.0,35.1439,35.1721,35.1368,35.1721,22400.0
2010-07-20 14:30:00,49.89,49.89,49.84,49.85,69900.0,35.165,35.165,35.1298,35.1368,69900.0
2010-07-20 14:35:00,49.85,49.86,49.79,49.81,34100.0,35.1368,35.1439,35.0946,35.1087,34100.0
2010-07-20 14:40:00,49.81,49.85,49.78,49.78,41700.0,35.1087,35.1368,35.0875,35.0875,41700.0
2010-07-20 14:45:00,49.79,49.8,49.74,49.8,40700.0,35.0946,35.1016,35.0593,35.1016,40700.0
2010-07-20 14:50:00,49.8,49.84,49.78,49.79,25200.0,35.1016,35.1298,35.0875,35.0946,25200.0
2010-07-20 14:55:00,49.79,49.87,49.79,49.87,46000.0,35.0946,35.1509,35.0946,35.1509,46000.0
2010-07-20 15:00:00,49.87,49.91,49.82,49.9,69900.0,35.1509,35.1791,35.1157,35.1721,69900.0
2010-07-20 15:05:00,49.89,49.91,49.88,49.91,29800.0,35.165,35.1791,35.158,35.1791,29800.0
2010-07-20 15:10:00,49.91,49.97,49.89,49.95,45700.0,35.1791,35.2214,35.165,35.2073,45700.0
2010-07-20 15:15:00,49.96,49.96,49.92,49.94,47300.0,35.2144,35.2144,35.1862,35.2003,47300.0
2010-07-20 15:20:00,49.93,49.99,49.88,49.98,31500.0,35.1932,35.2355,35.158,35.2285,31500.0
2010-07-20 15:25:00,49.98,50.0,49.92,49.94,55600.0,35.2285,35.2426,35.1862,35.2003,55600.0
2010-07-20 15:30:00,49.95,49.99,49.95,49.99,73000.0,35.2073,35.2355,35.2073,35.2355,73000.0
2010-07-20 15:35:00,49.99,49.99,49.98,49.98,30700.0,35.2355,35.2355,35.2285,35.2285,30700.0
2010-07-20 15:40:00,49.99,49.99,49.91,49.92,88100.0,35.2355,35.2355,35.1791,35.1862,88100.0
2010-07-20 15:45:00,49.92,49.99,49.92,49.99,133500.0,35.1862,35.2355,35.1862,35.2355,133500.0
2010-07-20 15:50:00,49.99,50.0,49.92,49.92,122100.0,35.2355,35.2426,35.1862,35.1862,122100.0
2010-07-20 15:55:00,49.92,49.97,49.88,49.95,160400.0,35.1862,35.2214,35.158,35.2073,160400.0
2010-07-21 09:30:00,50.2,50.2,49.87,49.92,25600.0,35.3835,35.3835,35.1509,35.1862,25600.0
2010-07-21 09:35:00,49.94,49.99,49.86,49.9,12300.0,35.2003,35.2355,35.1439,35.1721,12300.0
2010-07-21 09:40:00,49.92,50.17,49.83,49.96,30200.0,35.1862,35.3624,35.1228,35.2144,30200.0
2010-07-21 09:45:00,49.95,50.25,49.94,50.01,54300.0,35.2073,35.4188,35.2003,35.2496,54300.0
2010-07-21 09:50:00,50.0,50.03,49.78,49.79,46000.0,35.2426,35.2637,35.0875,35.0946,46000.0
2010-07-21 09:55:00,49.8,49.83,49.79,49.81,39500.0,35.1016,35.1228,35.0946,35.1087,39500.0
2010-07-21 10:00:00,49.81,49.9,49.8,49.9,34700.0,35.1087,35.1721,35.1016,35.1721,34700.0
2010-07-21 10:05:00,49.9,49.97,49.88,49.96,27300.0,35.1721,35.2214,35.158,35.2144,27300.0
2010-07-21 10:10:00,49.97,50.01,49.97,49.98,51100.0,35.2214,35.2496,35.2214,35.2285,51100.0
2010-07-21 10:15:00,49.97,50.01,49.95,50.0,31400.0,35.2214,35.2496,35.2073,35.2426,31400.0
2010-07-21 10:20:00,50.0,50.04,49.97,49.99,35100.0,35.2426,35.2708,35.2214,35.2355,35100.0
2010-07-21 10:25:00,49.99,49.99,49.89,49.89,14400.0,35.2355,35.2355,35.165,35.165,14400.0
2010-07-21 10:30:00,49.89,49.94,49.87,49.92,26200.0,35.165,35.2003,35.1509,35.1862,26200.0
2010-07-21 10:35:00,49.91,49.94,49.91,49.91,42600.0,35.1791,35.2003,35.1791,35.1791,42600.0
2010-07-21 10:40:00,49.92,49.94,49.91,49.94,28800.0,35.1862,35.2003,35.1791,35.2003,28800.0
2010-07-21 10:45:00,49.94,50.0,49.91,49.99,42600.0,35.2003,35.2426,35.1791,35.2355,42600.0
2010-07-21 10:50:00,50.0,50.01,49.99,50.01,10600.0,35.2426,35.2496,35.2355,35.2496,10600.0
2010-07-21 10:55:00,50.02,50.04,50.01,50.03,30200.0,35.2567,35.2708,35.2496,35.2637,30200.0
2010-07-21 11:00:00,50.03,50.03,49.99,50.0,26500.0,35.2637,35.2637,35.2355,35.2426,26500.0
2010-07-21 11:05:00,50.0,50.02,49.96,49.96,23700.0,35.2426,35.2567,35.2144,35.2144,23700.0
2010-07-21 11:10:00,49.97,49.97,49.95,49.97,13300.0,35.2214,35.2214,35.2073,35.2214,13300.0
2010-07-21 11:15:00,49.97,49.97,49.92,49.96,12200.0,35.2214,35.2214,35.1862,35.2144,12200.0
2010-07-21 11:20:00,49.95,49.95,49.92,49.93,16400.0,35.2073,35.2073,35.1862,35.1932,16400.0
2010-07-21 11:25:00,49.93,49.93,49.86,49.88,30100.0,35.1932,35.1932,35.1439,35.158,30100.0
2010-07-21 11:30:00,49.9,49.92,49.86,49.92,17100.0,35.1721,35.1862,35.1439,35.1862,17100.0
2010-07-21 11:35:00,49.91,49.91,49.87,49.9,23200.0,35.1791,35.1791,35.1509,35.1721,23200.0
2010-07-21 11:40:00,49.91,49.91,49.88,49.9,13800.0,35.1791,35.1791,35.158,35.1721,13800.0
2010-07-21 11:45:00,49.9,49.99,49.89,49.99,15700.0,35.1721,35.2355,35.165,35.2355,15700.0
2010-07-21 11:50:00,49.98,50.04,49.98,50.04,22400.0,35.2285,35.2708,35.2285,35.2708,22400.0
2010-07-21 11:55:00,50.03,50.08,50.03,50.04,29200.0,35.2637,35.299,35.2637,35.2708,29200.0
2010-07-21 12:00:00,50.04,50.08,50.01,50.07,37700.0,35.2708,35.299,35.2496,35.2919,37700.0
2010-07-21 12:05:00,50.08,50.17,50.07,50.09,40900.0,35.299,35.3624,35.2919,35.306,40900.0
2010-07-21 12:10:00,50.09,50.1,50.06,50.08,19200.0,35.306,35.3131,35.2849,35.299,19200.0
2010-07-21 12:15:00,50.09,50.17,50.08,50.11,35300.0,35.306,35.3624,35.299,35.3201,35300.0
2010-07-21 12:20:00,50.11,50.17,50.11,50.15,37100.0,35.3201,35.3624,35.3201,35.3483,37100.0
2010-07-21 12:25:00,50.15,50.26,50.15,50.22,63400.0,35.3483,35.4258,35.3483,35.3976,63400.0
2010-07-21 12:30:00,50.22,50.27,50.22,50.25,60100.0,35.3976,35.4329,35.3976,35.4188,60100.0
2010-07-21 12:35:00,50.25,50.28,50.24,50.27,42500.0,35.4188,35.4399,35.4117,35.4329,42500.0
2010-07-21 12:40:00,50.27,50.31,50.26,50.29,8600.0,35.4329,35.4611,35.4258,35.447,8600.0
2010-07-21 12:45:00,50.29,50.33,50.28,50.28,53700.0,35.447,35.4752,35.4399,35.4399,53700.0
2010-07-21 12:50:00,50.29,50.29,50.23,50.25,11200.0,35.447,35.447,35.4047,35.4188,11200.0
2010-07-21 12:55:00,50.23,50.31,50.23,50.3,12300.0,35.4047,35.4611,35.4047,35.454,12300.0
2010-07-21 13:00:00,50.29,50.31,50.29,50.29,16100.0,35.447,35.4611,35.447,35.447,16100.0
2010-07-21 13:05:00,50.29,50.31,50.26,50.29,5500.0,35.447,35.4611,35.4258,35.447,5500.0
2010-07-21 13:10:00,50.28,50.28,50.22,50.24,25300.0,35.4399,35.4399,35.3976,35.4117,25300.0
2010-07-21 13:15:00,50.24,50.26,50.2,50.24,243900.0,35.4117,35.4258,35.3835,35.4117,243900.0
2010-07-21 13:20:00,50.25,50.25,50.11,50.11,15300.0,35.4188,35.4188,35.3201,35.3201,15300.0
2010-07-21 13:25:00,50.13,50.14,50.1,50.11,18800.0,35.3342,35.3413,35.3131,35.3201,18800.0
2010-07-21 13:30:00,50.12,50.17,50.1,50.1,39500.0,35.3272,35.3624,35.3131,35.3131,39500.0
2010-07-21 13:35:00,50.12,50.16,50.09,50.15,6400.0,35.3272,35.3554,35.306,35.3483,6400.0
2010-07-21 13:40:00,50.15,50.16,50.12,50.12,12900.0,35.3483,35.3554,35.3272,35.3272,12900.0
2010-07-21 13:45:00,50.11,50.12,50.08,50.09,39100.0,35.3201,35.3272,35.299,35.306,39100.0
2010-07-21 13:50:00,50.08,50.15,50.08,50.08,19100.0,35.299,35.3483,35.299,35.299,19100.0
2010-07-21 13:55:00,50.09,50.14,50.09,50.09,7800.0,35.306,35.3413,35.306,35.306,7800.0
2010-07-21 14:00:00,50.08,50.11,50.03,50.1,23700.0,35.299,35.3201,35.2637,35.3131,23700.0
2010-07-21 14:05:00,50.1,50.1,50.0,50.0,27100.0,35.3131,35.3131,35.2426,35.2426,27100.0
2010-07-21 14:10:00,50.0,50.01,49.88,49.94,22500.0,35.2426,35.2496,35.158,35.2003,22500.0
2010-07-21 14:15:00,49.94,49.94,49.83,49.91,20900.0,35.2003,35.2003,35.1228,35.1791,20900.0
2010-07-21 14:20:00,49.9,49.94,49.86,49.91,31200.0,35.1721,35.2003,35.1439,35.1791,31200.0
2010-07-21 14:25:00,49.91,49.97,49.89,49.94,52500.0,35.1791,35.2214,35.165,35.2003,52500.0
2010-07-21 14:30:00,49.93,49.98,49.91,49.93,30400.0,35.1932,35.2285,35.1791,35.1932,30400.0
2010-07-21 14:35:00,49.92,49.95,49.88,49.92,9700.0,35.1862,35.2073,35.158,35.1862,9700.0
2010-07-21 14:40:00,49.93,49.95,49.87,49.87,15200.0,35.1932,35.2073,35.1509,35.1509,15200.0
2010-07-21 14:45:00,49.87,49.91,49.84,49.87,17400.0,35.1509,35.1791,35.1298,35.1509,17400.0
2010-07-21 14:50:00,49.87,49.89,49.73,49.75,30000.0,35.1509,35.165,35.0523,35.0664,30000.0
2010-07-21 14:55:00,49.75,49.76,49.67,49.68,20300.0,35.0664,35.0734,35.01,35.017,20300.0
2010-07-21 15:00:00,49.68,49.68,49.56,49.56,70300.0,35.017,35.017,34.9324,34.9324,70300.0
2010-07-21 15:05:00,49.57,49.57,49.54,49.55,36400.0,34.9395,34.9395,34.9183,34.9254,36400.0
2010-07-21 15:10:00,49.55,49.63,49.5,49.62,30000.0,34.9254,34.9818,34.8902,34.9747,30000.0
2010-07-21 15:15:00,49.62,49.67,49.5,49.6,94700.0,34.9747,35.01,34.8902,34.9606,94700.0
2010-07-21 15:20:00,49.6,49.65,49.56,49.63,30000.0,34.9606,34.9959,34.9324,34.9818,30000.0
2010-07-21 15:25:00,49.62,49.62,49.55,49.6,42000.0,34.9747,34.9747,34.9254,34.9606,42000.0
2010-07-21 15:30:00,49.6,49.67,49.58,49.64,46000.0,34.9606,35.01,34.9465,34.9888,46000.0
2010-07-21 15:35:00,49.64,49.67,49.61,49.66,47800.0,34.9888,35.01,34.9677,35.0029,47800.0
2010-07-21 15:40:00,49.65,49.84,49.6,49.82,139900.0,34.9959,35.1298,34.9606,35.1157,139900.0
2010-07-21 15:45:00,49.82,49.92,49.81,49.89,99400.0,35.1157,35.1862,35.1087,35.165,99400.0
2010-07-21 15:50:00,49.89,49.91,49.74,49.75,89300.0,35.165,35.1791,35.0593,35.0664,89300.0
2010-07-21 15:55:00,49.75,49.84,49.71,49.8,106000.0,35.0664,35.1298,35.0382,35.1016,106000.0
2010-07-22 09:30:00,50.55,51.39,49.97,50.46,76200.0,35.6302,36.2223,35.2214,35.5668,76200.0
2010-07-22 09:35:00,50.45,50.45,49.04,49.4,81900.0,35.5598,35.5598,34.5659,34.8197,81900.0
2010-07-22 09:40:00,49.4,49.4,48.39,48.58,128200.0,34.8197,34.8197,34.1078,34.2417,128200.0
2010-07-22 09:45:00,48.57,48.7,48.07,48.07,93600.0,34.2346,34.3263,33.8822,33.8822,93600.0
2010-07-22 09:50:00,48.07,48.09,47.42,47.52,225700.0,33.8822,33.8963,33.4241,33.4945,225700.0
2010-07-22 09:55:00,47.53,48.42,47.33,48.26,190100.0,33.5016,34.1289,33.3606,34.0161,190100.0
2010-07-22 10:00:00,48.28,48.49,48.14,48.21,73900.0,34.0302,34.1783,33.9316,33.9809,73900.0
2010-07-22 10:05:00,48.2,48.3,47.77,48.13,137700.0,33.9738,34.0443,33.6708,33.9245,137700.0
2010-07-22 10:10:00,48.13,48.3,47.89,47.93,78500.0,33.9245,34.0443,33.7553,33.7835,78500.0
2010-07-22 10:15:00,47.93,47.96,47.71,47.76,93300.0,33.7835,33.8047,33.6285,33.6637,93300.0
2010-07-22 10:20:00,47.77,47.95,47.63,47.75,85000.0,33.6708,33.7976,33.5721,33.6567,85000.0
2010-07-22 10:25:00,47.74,48.11,47.67,48.11,48300.0,33.6496,33.9104,33.6003,33.9104,48300.0
2010-07-22 10:30:00,48.11,48.11,47.95,47.97,53400.0,33.9104,33.9104,33.7976,33.8117,53400.0
2010-07-22 10:35:00,47.97,48.12,47.97,48.08,27600.0,33.8117,33.9175,33.8117,33.8893,27600.0
2010-07-22 10:40:00,48.07,48.2,48.06,48.08,45500.0,33.8822,33.9738,33.8752,33.8893,45500.0
2010-07-22 10:45:00,48.08,48.08,47.85,47.93,42100.0,33.8893,33.8893,33.7271,33.7835,42100.0
2010-07-22 10:50:00,47.94,47.97,47.72,47.97,46900.0,33.7906,33.8117,33.6355,33.8117,46900.0
2010-07-22 10:55:00,47.96,47.97,47.85,47.87,28200.0,33.8047,33.8117,33.7271,33.7412,28200.0
2010-07-22 11:00:00,47.87,47.92,47.68,47.69,33800.0,33.7412,33.7765,33.6073,33.6144,33800.0
2010-07-22 11:05:00,47.7,47.86,47.68,47.8,43300.0,33.6214,33.7342,33.6073,33.6919,43300.0
2010-07-22 11:10:00,47.8,47.86,47.75,47.84,28600.0,33.6919,33.7342,33.6567,33.7201,28600.0
2010-07-22 11:15:00,47.84,47.91,47.63,47.68,45000.0,33.7201,33.7694,33.5721,33.6073,45000.0
2010-07-22 11:20:00,47.66,47.69,47.6,47.68,35600.0,33.5932,33.6144,33.5509,33.6073,35600.0
2010-07-22 11:25:00,47.68,47.7,47.61,47.65,33600.0,33.6073,33.6214,33.558,33.5862,33600.0
2010-07-22 11:30:00,47.66,47.9,47.65,47.87,57000.0,33.5932,33.7624,33.5862,33.7412,57000.0
2010-07-22 11:35:00,47.87,48.2,47.87,48.04,64400.0,33.7412,33.9738,33.7412,33.8611,64400.0
2010-07-22 11:40:00,48.06,48.13,48.02,48.02,24800.0,33.8752,33.9245,33.847,33.847,24800.0
2010-07-22 11:45:00,48.02,48.05,47.99,48.02,12700.0,33.847,33.8681,33.8258,33.847,12700.0
2010-07-22 11:50:00,48.03,48.04,47.96,48.01,27600.0,33.854,33.8611,33.8047,33.8399,27600.0
2010-07-22 11:55:00,48.01,48.06,47.98,48.06,33300.0,33.8399,33.8752,33.8188,33.8752,33300.0
2010-07-22 12:00:00,48.04,48.05,48.0,48.04,22000.0,33.8611,33.8681,33.8329,33.8611,22000.0
2010-07-22 12:05:00,48.04,48.07,47.99,48.03,13700.0,33.8611,33.8822,33.8258,33.854,13700.0
2010-07-22 12:10:00,48.02,48.02,47.92,47.92,28400.0,33.847,33.847,33.7765,33.7765,28400.0
2010-07-22 12:15:00,47.92,47.92,47.78,47.79,22800.0,33.7765,33.7765,33.6778,33.6849,22800.0
2010-07-22 12:20:00,47.78,47.81,47.7,47.71,23900.0,33.6778,33.699,33.6214,33.6285,23900.0
2010-07-22 12:25:00,47.72,47.82,47.71,47.74,19000.0,33.6355,33.706,33.6285,33.6496,19000.0
2010-07-22 12:30:00,47.73,47.75,47.66,47.66,23800.0,33.6426,33.6567,33.5932,33.5932,23800.0
2010-07-22 12:35:00,47.66,47.66,47.5,47.51,44500.0,33.5932,33.5932,33.4804,33.4875,44500.0
2010-07-22 12:40:00,47.52,47.58,47.52,47.52,17300.0,33.4945,33.5368,33.4945,33.4945,17300.0
2010-07-22 12:45:00,47.52,47.54,47.39,47.39,37600.0,33.4945,33.5086,33.4029,33.4029,37600.0
2010-07-22 12:50:00,47.39,47.59,47.39,47.57,35000.0,33.4029,33.5439,33.4029,33.5298,35000.0
2010-07-22 12:55:00,47.57,47.59,47.56,47.58,14600.0,33.5298,33.5439,33.5227,33.5368,14600.0
2010-07-22 13:00:00,47.59,47.61,47.54,47.59,33500.0,33.5439,33.558,33.5086,33.5439,33500.0
2010-07-22 13:05:00,47.59,47.61,47.59,47.61,11400.0,33.5439,33.558,33.5439,33.558,11400.0
2010-07-22 13:10:00,47.61,47.7,47.6,47.7,15000.0,33.558,33.6214,33.5509,33.6214,15000.0
2010-07-22 13:15:00,47.7,47.72,47.64,47.72,19600.0,33.6214,33.6355,33.5791,33.6355,19600.0
2010-07-22 13:20:00,47.71,47.71,47.68,47.68,26600.0,33.6285,33.6285,33.6073,33.6073,26600.0
2010-07-22 13:25:00,47.69,47.69,47.63,47.63,15800.0,33.6144,33.6144,33.5721,33.5721,15800.0
2010-07-22 13:30:00,47.64,47.64,47.63,47.64,13400.0,33.5791,33.5791,33.5721,33.5791,13400.0
2010-07-22 13:35:00,47.63,47.64,47.63,47.63,12200.0,33.5721,33.5791,33.5721,33.5721,12200.0
2010-07-22 13:40:00,47.64,47.64,47.48,47.48,35800.0,33.5791,33.5791,33.4664,33.4664,35800.0
2010-07-22 13:45:00,47.48,47.51,47.43,47.45,24800.0,33.4664,33.4875,33.4311,33.4452,24800.0
2010-07-22 13:50:00,47.45,47.45,47.41,47.42,27700.0,33.4452,33.4452,33.417,33.4241,27700.0
2010-07-22 13:55:00,47.41,47.45,47.4,47.44,26500.0,33.417,33.4452,33.41,33.4382,26500.0
2010-07-22 14:00:00,47.45,47.66,47.44,47.64,45800.0,33.4452,33.5932,33.4382,33.5791,45800.0
2010-07-22 14:05:00,47.65,47.76,47.65,47.69,24400.0,33.5862,33.6637,33.5862,33.6144,24400.0
2010-07-22 14:10:00,47.69,47.81,47.68,47.79,21100.0,33.6144,33.699,33.6073,33.6849,21100.0
2010-07-22 14:15:00,47.79,47.83,47.73,47.73,15300.0,33.6849,33.713,33.6426,33.6426,15300.0
2010-07-22 14:20:00,47.73,47.8,47.71,47.71,17100.0,33.6426,33.6919,33.6285,33.6285,17100.0
2010-07-22 14:25:00,47.72,47.76,47.67,47.75,43800.0,33.6355,33.6637,33.6003,33.6567,43800.0
2010-07-22 14:30:00,47.76,47.78,47.68,47.68,31100.0,33.6637,33.6778,33.6073,33.6073,31100.0
2010-07-22 14:35:00,47.67,47.72,47.66,47.69,13800.0,33.6003,33.6355,33.5932,33.6144,13800.0
2010-07-22 14:40:00,47.67,47.71,47.66,47.69,18600.0,33.6003,33.6285,33.5932,33.6144,18600.0
2010-07-22 14:45:00,47.69,47.7,47.55,47.62,33700.0,33.6144,33.6214,33.5157,33.565,33700.0
2010-07-22 14:50:00,47.63,47.67,47.6,47.66,15000.0,33.5721,33.6003,33.5509,33.5932,15000.0
2010-07-22 14:55:00,47.67,47.75,47.66,47.73,16500.0,33.6003,33.6567,33.5932,33.6426,16500.0
2010-07-22 15:00:00,47.74,47.78,47.74,47.78,17900.0,33.6496,33.6778,33.6496,33.6778,17900.0
2010-07-22 15:05:00,47.79,47.81,47.73,47.81,36000.0,33.6849,33.699,33.6426,33.699,36000.0
2010-07-22 15:10:00,47.81,47.92,47.81,47.92,38700.0,33.699,33.7765,33.699,33.7765,38700.0
2010-07-22 15:15:00,47.92,47.96,47.91,47.96,38500.0,33.7765,33.8047,33.7694,33.8047,38500.0
2010-07-22 15:20:00,47.95,47.96,47.88,47.93,41300.0,33.7976,33.8047,33.7483,33.7835,41300.0
2010-07-22 15:25:00,47.93,48.01,47.91,47.99,42400.0,33.7835,33.8399,33.7694,33.8258,42400.0
2010-07-22 15:30:00,47.98,48.02,47.9,47.9,73500.0,33.8188,33.847,33.7624,33.7624,73500.0
2010-07-22 15:35:00,47.9,47.91,47.71,47.76,91900.0,33.7624,33.7694,33.6285,33.6637,91900.0
2010-07-22 15:40:00,47.75,47.76,47.61,47.63,110500.0,33.6567,33.6637,33.558,33.5721,110500.0
2010-07-22 15:45:00,47.62,47.65,47.54,47.54,117800.0,33.565,33.5862,33.5086,33.5086,117800.0
2010-07-22 15:50:00,47.53,47.72,47.53,47.71,110500.0,33.5016,33.6355,33.5016,33.6285,110500.0
2010-07-22 15:55:00,47.72,47.83,47.69,47.7,155500.0,33.6355,33.713,33.6144,33.6214,155500.0
2010-07-23 09:30:00,47.81,47.97,47.5,47.68,44500.0,33.699,33.8117,33.4804,33.6073,44500.0
2010-07-23 09:35:00,47.61,47.65,47.26,47.32,54500.0,33.558,33.5862,33.3113,33.3536,54500.0
2010-07-23 09:40:00,47.3,47.37,47.26,47.3,43200.0,33.3395,33.3888,33.3113,33.3395,43200.0
2010-07-23 09:45:00,47.3,47.48,47.26,47.47,52300.0,33.3395,33.4664,33.3113,33.4593,52300.0
2010-07-23 09:50:00,47.45,47.47,47.4,47.4,18500.0,33.4452,33.4593,33.41,33.41,18500.0
2010-07-23 09:55:00,47.4,47.4,47.26,47.29,26100.0,33.41,33.41,33.3113,33.3324,26100.0
2010-07-23 10:00:00,47.28,47.29,47.21,47.22,46900.0,33.3254,33.3324,33.276,33.2831,46900.0
2010-07-23 10:05:00,47.22,47.22,47.08,47.09,36800.0,33.2831,33.2831,33.1844,33.1915,36800.0
2010-07-23 10:10:00,47.1,47.14,47.07,47.09,40000.0,33.1985,33.2267,33.1774,33.1915,40000.0
2010-07-23 10:15:00,47.09,47.18,47.07,47.17,35700.0,33.1915,33.2549,33.1774,33.2478,35700.0
2010-07-23 10:20:00,47.16,47.17,47.1,47.13,34200.0,33.2408,33.2478,33.1985,33.2197,34200.0
2010-07-23 10:25:00,47.13,47.14,47.07,47.07,28500.0,33.2197,33.2267,33.1774,33.1774,28500.0
2010-07-23 10:30:00,47.08,47.11,47.07,47.1,31700.0,33.1844,33.2056,33.1774,33.1985,31700.0
2010-07-23 10:35:00,47.1,47.1,46.95,46.96,71300.0,33.1985,33.1985,33.0928,33.0998,71300.0
2010-07-23 10:40:00,46.97,47.02,46.9,46.96,48300.0,33.1069,33.1421,33.0575,33.0998,48300.0
2010-07-23 10:45:00,46.96,47.01,46.96,46.99,30800.0,33.0998,33.1351,33.0998,33.121,30800.0
2010-07-23 10:50:00,46.99,47.1,46.98,47.1,52700.0,33.121,33.1985,33.1139,33.1985,52700.0
2010-07-23 10:55:00,47.1,47.18,47.1,47.14,22500.0,33.1985,33.2549,33.1985,33.2267,22500.0
2010-07-23 11:00:00,47.15,47.2,47.13,47.19,20800.0,33.2337,33.269,33.2197,33.2619,20800.0
2010-07-23 11:05:00,47.19,47.24,47.17,47.21,22500.0,33.2619,33.2972,33.2478,33.276,22500.0
2010-07-23 11:10:00,47.21,47.22,47.14,47.15,18900.0,33.276,33.2831,33.2267,33.2337,18900.0
2010-07-23 11:15:00,47.15,47.17,47.14,47.17,16900.0,33.2337,33.2478,33.2267,33.2478,16900.0
2010-07-23 11:20:00,47.16,47.25,47.16,47.22,21400.0,33.2408,33.3042,33.2408,33.2831,21400.0
2010-07-23 11:25:00,47.22,47.29,47.22,47.28,20100.0,33.2831,33.3324,33.2831,33.3254,20100.0
2010-07-23 11:30:00,47.28,47.44,47.27,47.44,46400.0,33.3254,33.4382,33.3183,33.4382,46400.0
2010-07-23 11:35:00,47.44,47.47,47.44,47.45,33200.0,33.4382,33.4593,33.4382,33.4452,33200.0
2010-07-23 11:40:00,47.45,47.48,47.42,47.48,36300.0,33.4452,33.4664,33.4241,33.4664,36300.0
2010-07-23 11:45:00,47.47,47.52,47.43,47.52,36300.0,33.4593,33.4945,33.4311,33.4945,36300.0
2010-07-23 11:50:00,47.53,47.6,47.52,47.56,20700.0,33.5016,33.5509,33.4945,33.5227,20700.0
2010-07-23 11:55:00,47.56,47.57,47.43,47.45,18800.0,33.5227,33.5298,33.4311,33.4452,18800.0
2010-07-23 12:00:00,47.45,47.57,47.37,47.38,29600.0,33.4452,33.5298,33.3888,33.3959,29600.0
2010-07-23 12:05:00,47.38,47.45,47.34,47.36,19400.0,33.3959,33.4452,33.3677,33.3818,19400.0
2010-07-23 12:10:00,47.35,47.4,47.28,47.39,20700.0,33.3747,33.41,33.3254,33.4029,20700.0
2010-07-23 12:15:00,47.41,47.41,47.31,47.35,13400.0,33.417,33.417,33.3465,33.3747,13400.0
2010-07-23 12:20:00,47.33,47.34,47.3,47.31,13000.0,33.3606,33.3677,33.3395,33.3465,13000.0
2010-07-23 12:25:00,47.32,47.32,47.25,47.26,27900.0,33.3536,33.3536,33.3042,33.3113,27900.0
2010-07-23 12:30:00,47.26,47.27,47.2,47.26,14800.0,33.3113,33.3183,33.269,33.3113,14800.0
2010-07-23 12:35:00,47.26,47.26,47.19,47.2,13400.0,33.3113,33.3113,33.2619,33.269,13400.0
2010-07-23 12:40:00,47.19,47.2,47.07,47.09,21400.0,33.2619,33.269,33.1774,33.1915,21400.0
2010-07-23 12:45:00,47.08,47.08,47.01,47.03,15600.0,33.1844,33.1844,33.1351,33.1492,15600.0
2010-07-23 12:50:00,47.02,47.03,47.0,47.02,12400.0,33.1421,33.1492,33.128,33.1421,12400.0
2010-07-23 12:55:00,47.01,47.02,46.93,46.94,31100.0,33.1351,33.1421,33.0787,33.0857,31100.0
2010-07-23 13:00:00,46.93,46.96,46.93,46.94,25300.0,33.0787,33.0998,33.0787,33.0857,25300.0
2010-07-23 13:05:00,46.94,46.95,46.9,46.9,21700.0,33.0857,33.0928,33.0575,33.0575,21700.0
2010-07-23 13:10:00,46.9,46.91,46.87,46.9,27000.0,33.0575,33.0646,33.0364,33.0575,27000.0
2010-07-23 13:15:00,46.89,47.02,46.88,47.01,60000.0,33.0505,33.1421,33.0434,33.1351,60000.0
2010-07-23 13:20:00,47.0,47.05,46.98,47.05,22900.0,33.128,33.1633,33.1139,33.1633,22900.0
2010-07-23 13:25:00,47.05,47.14,47.04,47.13,24700.0,33.1633,33.2267,33.1562,33.2197,24700.0
2010-07-23 13:30:00,47.13,47.25,47.13,47.25,17900.0,33.2197,33.3042,33.2197,33.3042,17900.0
2010-07-23 13:35:00,47.25,47.4,47.24,47.4,30800.0,33.3042,33.41,33.2972,33.41,30800.0
2010-07-23 13:40:00,47.37,47.39,47.36,47.37,16300.0,33.3888,33.4029,33.3818,33.3888,16300.0
2010-07-23 13:45:00,47.36,47.37,47.32,47.34,17100.0,33.3818,33.3888,33.3536,33.3677,17100.0
2010-07-23 13:50:00,47.34,47.34,47.22,47.22,23300.0,33.3677,33.3677,33.2831,33.2831,23300.0
2010-07-23 13:55:00,47.24,47.27,47.21,47.23,13000.0,33.2972,33.3183,33.276,33.2901,13000.0
2010-07-23 14:00:00,47.23,47.27,47.22,47.27,17600.0,33.2901,33.3183,33.2831,33.3183,17600.0
2010-07-23 14:05:00,47.29,47.29,47.24,47.25,8300.0,33.3324,33.3324,33.2972,33.3042,8300.0
2010-07-23 14:10:00,47.24,47.24,47.12,47.15,27700.0,33.2972,33.2972,33.2126,33.2337,27700.0
2010-07-23 14:15:00,47.15,47.15,47.1,47.12,16100.0,33.2337,33.2337,33.1985,33.2126,16100.0
2010-07-23 14:20:00,47.11,47.12,47.07,47.08,23100.0,33.2056,33.2126,33.1774,33.1844,23100.0
2010-07-23 14:25:00,47.08,47.17,47.08,47.16,17400.0,33.1844,33.2478,33.1844,33.2408,17400.0
2010-07-23 14:30:00,47.17,47.18,47.09,47.09,9400.0,33.2478,33.2549,33.1915,33.1915,9400.0
2010-07-23 14:35:00,47.09,47.09,46.97,47.0,24900.0,33.1915,33.1915,33.1069,33.128,24900.0
2010-07-23 14:40:00,46.99,47.01,46.96,46.98,29100.0,33.121,33.1351,33.0998,33.1139,29100.0
2010-07-23 14:45:00,47.0,47.0,46.95,46.97,18900.0,33.128,33.128,33.0928,33.1069,18900.0
2010-07-23 14:50:00,46.97,46.97,46.93,46.93,30200.0,33.1069,33.1069,33.0787,33.0787,30200.0
2010-07-23 14:55:00,46.93,46.96,46.86,46.86,41100.0,33.0787,33.0998,33.0293,33.0293,41100.0
2010-07-23 15:00:00,46.87,46.89,46.86,46.88,34700.0,33.0364,33.0505,33.0293,33.0434,34700.0
2010-07-23 15:05:00,46.88,46.89,46.86,46.88,46700.0,33.0434,33.0505,33.0293,33.0434,46700.0
2010-07-23 15:10:00,46.88,46.89,46.81,46.84,45300.0,33.0434,33.0505,32.9941,33.0152,45300.0
2010-07-23 15:15:00,46.83,46.96,46.76,46.96,119600.0,33.0082,33.0998,32.9589,33.0998,119600.0
2010-07-23 15:20:00,46.96,46.97,46.89,46.91,40300.0,33.0998,33.1069,33.0505,33.0646,40300.0
2010-07-23 15:25:00,46.92,46.96,46.91,46.96,32400.0,33.0716,33.0998,33.0646,33.0998,32400.0
2010-07-23 15:30:00,46.97,47.1,46.97,47.1,69300.0,33.1069,33.1985,33.1069,33.1985,69300.0
2010-07-23 15:35:00,47.1,47.14,47.05,47.11,129700.0,33.1985,33.2267,33.1633,33.2056,129700.0
2010-07-23 15:40:00,47.11,47.15,47.01,47.11,108100.0,33.2056,33.2337,33.1351,33.2056,108100.0
2010-07-23 15:45:00,47.1,47.16,47.08,47.16,70000.0,33.1985,33.2408,33.1844,33.2408,70000.0
2010-07-23 15:50:00,47.15,47.18,47.09,47.11,127400.0,33.2337,33.2549,33.1915,33.2056,127400.0
2010-07-23 15:55:00,47.11,47.26,47.11,47.25,172000.0,33.2056,33.3113,33.2056,33.3042,172000.0
2010-07-26 09:30:00,47.34,47.42,47.14,47.38,35500.0,33.3677,33.4241,33.2267,33.3959,35500.0
2010-07-26 09:35:00,47.38,47.56,47.38,47.5,21600.0,33.3959,33.5227,33.3959,33.4804,21600.0
2010-07-26 09:40:00,47.5,47.52,47.37,47.51,11000.0,33.4804,33.4945,33.3888,33.4875,11000.0
2010-07-26 09:45:00,47.51,47.58,47.51,47.56,15400.0,33.4875,33.5368,33.4875,33.5227,15400.0
2010-07-26 09:50:00,47.58,47.58,47.43,47.5,21900.0,33.5368,33.5368,33.4311,33.4804,21900.0
2010-07-26 09:55:00,47.49,47.58,47.48,47.57,45500.0,33.4734,33.5368,33.4664,33.5298,45500.0
2010-07-26 10:00:00,47.58,47.79,47.58,47.79,34700.0,33.5368,33.6849,33.5368,33.6849,34700.0
2010-07-26 10:05:00,47.8,47.81,47.68,47.7,41300.0,33.6919,33.699,33.6073,33.6214,41300.0
2010-07-26 10:10:00,47.69,47.78,47.66,47.78,26600.0,33.6144,33.6778,33.5932,33.6778,26600.0
2010-07-26 10:15:00,47.78,47.85,47.77,47.83,32900.0,33.6778,33.7271,33.6708,33.713,32900.0
2010-07-26 10:20:00,47.83,47.94,47.83,47.94,46300.0,33.713,33.7906,33.713,33.7906,46300.0
2010-07-26 10:25:00,47.95,47.95,47.88,47.93,28000.0,33.7976,33.7976,33.7483,33.7835,28000.0
2010-07-26 10:30:00,47.93,47.94,47.87,47.92,40900.0,33.7835,33.7906,33.7412,33.7765,40900.0
2010-07-26 10:35:00,47.92,47.95,47.9,47.92,29000.0,33.7765,33.7976,33.7624,33.7765,29000.0
2010-07-26 10:40:00,47.92,47.92,47.83,47.83,19100.0,33.7765,33.7765,33.713,33.713,19100.0
2010-07-26 10:45:00,47.83,47.83,47.75,47.78,35300.0,33.713,33.713,33.6567,33.6778,35300.0
2010-07-26 10:50:00,47.79,47.79,47.67,47.72,23200.0,33.6849,33.6849,33.6003,33.6355,23200.0
2010-07-26 10:55:00,47.73,47.81,47.73,47.8,80200.0,33.6426,33.699,33.6426,33.6919,80200.0
2010-07-26 11:00:00,47.8,47.84,47.8,47.81,22900.0,33.6919,33.7201,33.6919,33.699,22900.0
2010-07-26 11:05:00,47.81,47.83,47.79,47.8,109100.0,33.699,33.713,33.6849,33.6919,109100.0
2010-07-26 11:10:00,47.8,47.86,47.8,47.86,16900.0,33.6919,33.7342,33.6919,33.7342,16900.0
2010-07-26 11:15:00,47.85,47.86,47.83,47.83,9900.0,33.7271,33.7342,33.713,33.713,9900.0
2010-07-26 11:20:00,47.83,47.83,47.72,47.74,8600.0,33.713,33.713,33.6355,33.6496,8600.0
2010-07-26 11:25:00,47.74,47.81,47.74,47.8,10900.0,33.6496,33.699,33.6496,33.6919,10900.0
2010-07-26 11:30:00,47.8,47.8,47.77,47.79,5400.0,33.6919,33.6919,33.6708,33.6849,5400.0
2010-07-26 11:35:00,47.78,47.78,47.71,47.71,10100.0,33.6778,33.6778,33.6285,33.6285,10100.0
2010-07-26 11:40:00,47.72,47.72,47.67,47.67,8800.0,33.6355,33.6355,33.6003,33.6003,8800.0
2010-07-26 11:45:00,47.69,47.72,47.65,47.72,16000.0,33.6144,33.6355,33.5862,33.6355,16000.0
2010-07-26 11:50:00,47.72,47.72,47.67,47.71,15500.0,33.6355,33.6355,33.6003,33.6285,15500.0
2010-07-26 11:55:00,47.71,47.72,47.7,47.7,8500.0,33.6285,33.6355,33.6214,33.6214,8500.0
2010-07-26 12:00:00,47.7,47.71,47.65,47.65,17600.0,33.6214,33.6285,33.5862,33.5862,17600.0
2010-07-26 12:05:00,47.65,47.65,47.62,47.63,10100.0,33.5862,33.5862,33.565,33.5721,10100.0
2010-07-26 12:10:00,47.63,47.64,47.57,47.58,9700.0,33.5721,33.5791,33.5298,33.5368,9700.0
2010-07-26 12:15:00,47.58,47.64,47.58,47.6,10800.0,33.5368,33.5791,33.5368,33.5509,10800.0
2010-07-26 12:20:00,47.61,47.62,47.6,47.6,119800.0,33.558,33.565,33.5509,33.5509,119800.0
2010-07-26 12:25:00,47.6,47.61,47.59,47.6,5600.0,33.5509,33.558,33.5439,33.5509,5600.0
2010-07-26 12:30:00,47.6,47.61,47.56,47.61,7800.0,33.5509,33.558,33.5227,33.558,7800.0
2010-07-26 12:35:00,47.62,47.65,47.61,47.65,6500.0,33.565,33.5862,33.558,33.5862,6500.0
2010-07-26 12:40:00,47.64,47.65,47.61,47.61,6800.0,33.5791,33.5862,33.558,33.558,6800.0
2010-07-26 12:45:00,47.61,47.65,47.61,47.64,6200.0,33.558,33.5862,33.558,33.5791,6200.0
2010-07-26 12:50:00,47.64,47.65,47.63,47.64,5900.0,33.5791,33.5862,33.5721,33.5791,5900.0
2010-07-26 12:55:00,47.64,47.65,47.6,47.61,13800.0,33.5791,33.5862,33.5509,33.558,13800.0
2010-07-26 13:00:00,47.61,47.63,47.59,47.63,8500.0,33.558,33.5721,33.5439,33.5721,8500.0
2010-07-26 13:05:00,47.63,47.63,47.58,47.58,8400.0,33.5721,33.5721,33.5368,33.5368,8400.0
2010-07-26 13:10:00,47.59,47.6,47.59,47.59,6100.0,33.5439,33.5509,33.5439,33.5439,6100.0
2010-07-26 13:15:00,47.6,47.6,47.57,47.59,6600.0,33.5509,33.5509,33.5298,33.5439,6600.0
2010-07-26 13:20:00,47.59,47.61,47.58,47.61,4600.0,33.5439,33.558,33.5368,33.558,4600.0
2010-07-26 13:25:00,47.61,47.63,47.6,47.63,5500.0,33.558,33.5721,33.5509,33.5721,5500.0
2010-07-26 13:30:00,47.64,47.64,47.6,47.61,11600.0,33.5791,33.5791,33.5509,33.558,11600.0
2010-07-26 13:35:00,47.6,47.61,47.58,47.61,8400.0,33.5509,33.558,33.5368,33.558,8400.0
2010-07-26 13:40:00,47.6,47.6,47.59,47.6,2000.0,33.5509,33.5509,33.5439,33.5509,2000.0
2010-07-26 13:45:00,47.6,47.61,47.58,47.58,12800.0,33.5509,33.558,33.5368,33.5368,12800.0
2010-07-26 13:50:00,47.57,47.57,47.55,47.57,10600.0,33.5298,33.5298,33.5157,33.5298,10600.0
2010-07-26 13:55:00,47.58,47.59,47.57,47.57,5600.0,33.5368,33.5439,33.5298,33.5298,5600.0
2010-07-26 14:00:00,47.57,47.58,47.55,47.56,9200.0,33.5298,33.5368,33.5157,33.5227,9200.0
2010-07-26 14:05:00,47.56,47.56,47.55,47.56,5000.0,33.5227,33.5227,33.5157,33.5227,5000.0
2010-07-26 14:10:00,47.56,47.57,47.55,47.55,7400.0,33.5227,33.5298,33.5157,33.5157,7400.0
2010-07-26 14:15:00,47.56,47.59,47.55,47.58,10400.0,33.5227,33.5439,33.5157,33.5368,10400.0
2010-07-26 14:20:00,47.58,47.58,47.5,47.5,24200.0,33.5368,33.5368,33.4804,33.4804,24200.0
2010-07-26 14:25:00,47.49,47.5,47.47,47.47,6500.0,33.4734,33.4804,33.4593,33.4593,6500.0
2010-07-26 14:30:00,47.47,47.51,47.47,47.5,12200.0,33.4593,33.4875,33.4593,33.4804,12200.0
2010-07-26 14:35:00,47.51,47.51,47.48,47.49,13900.0,33.4875,33.4875,33.4664,33.4734,13900.0
2010-07-26 14:40:00,47.49,47.49,47.44,47.44,36000.0,33.4734,33.4734,33.4382,33.4382,36000.0
2010-07-26 14:45:00,47.44,47.46,47.44,47.44,9300.0,33.4382,33.4523,33.4382,33.4382,9300.0
2010-07-26 14:50:00,47.45,47.46,47.42,47.46,15300.0,33.4452,33.4523,33.4241,33.4523,15300.0
2010-07-26 14:55:00,47.46,47.48,47.45,47.48,14700.0,33.4523,33.4664,33.4452,33.4664,14700.0
2010-07-26 15:00:00,47.47,47.49,47.47,47.49,33000.0,33.4593,33.4734,33.4593,33.4734,33000.0
2010-07-26 15:05:00,47.49,47.51,47.44,47.51,27200.0,33.4734,33.4875,33.4382,33.4875,27200.0
2010-07-26 15:10:00,47.52,47.56,47.51,47.56,16400.0,33.4945,33.5227,33.4875,33.5227,16400.0
2010-07-26 15:15:00,47.56,47.56,47.5,47.5,15300.0,33.5227,33.5227,33.4804,33.4804,15300.0
2010-07-26 15:20:00,47.5,47.56,47.5,47.56,18400.0,33.4804,33.5227,33.4804,33.5227,18400.0
2010-07-26 15:25:00,47.56,47.59,47.55,47.58,19700.0,33.5227,33.5439,33.5157,33.5368,19700.0
2010-07-26 15:30:00,47.58,47.59,47.5,47.53,27300.0,33.5368,33.5439,33.4804,33.5016,27300.0
2010-07-26 15:35:00,47.53,47.6,47.53,47.6,44000.0,33.5016,33.5509,33.5016,33.5509,44000.0
2010-07-26 15:40:00,47.58,47.6,47.53,47.58,59000.0,33.5368,33.5509,33.5016,33.5368,59000.0
2010-07-26 15:45:00,47.58,47.64,47.58,47.6,85700.0,33.5368,33.5791,33.5368,33.5509,85700.0
2010-07-26 15:50:00,47.6,47.64,47.58,47.58,103900.0,33.5509,33.5791,33.5368,33.5368,103900.0
2010-07-26 15:55:00,47.59,47.61,47.55,47.59,150300.0,33.5439,33.558,33.5157,33.5439,150300.0
2010-07-27 09:30:00,47.62,47.82,47.44,47.44,33900.0,33.565,33.706,33.4382,33.4382,33900.0
2010-07-27 09:35:00,47.41,47.51,47.4,47.51,27400.0,33.417,33.4875,33.41,33.4875,27400.0
2010-07-27 09:40:00,47.5,47.53,47.38,47.42,21200.0,33.4804,33.5016,33.3959,33.4241,21200.0
2010-07-27 09:45:00,47.42,47.46,47.39,47.44,19000.0,33.4241,33.4523,33.4029,33.4382,19000.0
2010-07-27 09:50:00,47.44,47.48,47.4,47.46,13900.0,33.4382,33.4664,33.41,33.4523,13900.0
2010-07-27 09:55:00,47.45,47.48,47.21,47.21,31300.0,33.4452,33.4664,33.276,33.276,31300.0
2010-07-27 10:00:00,47.21,47.35,47.21,47.25,34500.0,33.276,33.3747,33.276,33.3042,34500.0
2010-07-27 10:05:00,47.25,47.26,47.13,47.18,18300.0,33.3042,33.3113,33.2197,33.2549,18300.0
2010-07-27 10:10:00,47.17,47.29,47.17,47.22,15700.0,33.2478,33.3324,33.2478,33.2831,15700.0
2010-07-27 10:15:00,47.22,47.27,47.19,47.24,15600.0,33.2831,33.3183,33.2619,33.2972,15600.0
2010-07-27 10:20:00,47.23,47.24,47.21,47.21,12800.0,33.2901,33.2972,33.276,33.276,12800.0
2010-07-27 10:25:00,47.21,47.22,47.19,47.21,11400.0,33.276,33.2831,33.2619,33.276,11400.0
2010-07-27 10:30:00,47.22,47.25,47.21,47.22,18700.0,33.2831,33.3042,33.276,33.2831,18700.0
2010-07-27 10:35:00,47.23,47.26,47.22,47.24,29900.0,33.2901,33.3113,33.2831,33.2972,29900.0
2010-07-27 10:40:00,47.22,47.23,47.13,47.13,22800.0,33.2831,33.2901,33.2197,33.2197,22800.0
2010-07-27 10:45:00,47.13,47.16,47.1,47.12,19400.0,33.2197,33.2408,33.1985,33.2126,19400.0
2010-07-27 10:50:00,47.12,47.15,47.09,47.1,15400.0,33.2126,33.2337,33.1915,33.1985,15400.0
2010-07-27 10:55:00,47.1,47.11,47.06,47.06,14600.0,33.1985,33.2056,33.1703,33.1703,14600.0
2010-07-27 11:00:00,47.07,47.08,47.03,47.04,27500.0,33.1774,33.1844,33.1492,33.1562,27500.0
2010-07-27 11:05:00,47.03,47.03,47.0,47.01,14000.0,33.1492,33.1492,33.128,33.1351,14000.0
2010-07-27 11:10:00,47.01,47.02,46.95,47.0,29900.0,33.1351,33.1421,33.0928,33.128,29900.0
2010-07-27 11:15:00,47.0,47.06,46.95,46.97,18200.0,33.128,33.1703,33.0928,33.1069,18200.0
2010-07-27 11:20:00,46.98,47.0,46.97,46.98,14300.0,33.1139,33.128,33.1069,33.1139,14300.0
2010-07-27 11:25:00,46.99,46.99,46.93,46.97,28000.0,33.121,33.121,33.0787,33.1069,28000.0
2010-07-27 11:30:00,46.96,46.96,46.89,46.9,15800.0,33.0998,33.0998,33.0505,33.0575,15800.0
2010-07-27 11:35:00,46.9,46.92,46.87,46.9,27900.0,33.0575,33.0716,33.0364,33.0575,27900.0
2010-07-27 11:40:00,46.9,46.92,46.87,46.91,36800.0,33.0575,33.0716,33.0364,33.0646,36800.0
2010-07-27 11:45:00,46.91,46.91,46.87,46.88,15500.0,33.0646,33.0646,33.0364,33.0434,15500.0
2010-07-27 11:50:00,46.89,46.89,46.88,46.88,11700.0,33.0505,33.0505,33.0434,33.0434,11700.0
2010-07-27 11:55:00,46.88,46.89,46.84,46.84,15900.0,33.0434,33.0505,33.0152,33.0152,15900.0
2010-07-27 12:00:00,46.85,46.94,46.84,46.94,15900.0,33.0223,33.0857,33.0152,33.0857,15900.0
2010-07-27 12:05:00,46.95,46.98,46.92,46.97,13100.0,33.0928,33.1139,33.0716,33.1069,13100.0
2010-07-27 12:10:00,46.96,47.0,46.93,46.98,24100.0,33.0998,33.128,33.0787,33.1139,24100.0
2010-07-27 12:15:00,46.99,47.06,46.98,47.04,14200.0,33.121,33.1703,33.1139,33.1562,14200.0
2010-07-27 12:20:00,47.05,47.07,47.02,47.04,11900.0,33.1633,33.1774,33.1421,33.1562,11900.0
2010-07-27 12:25:00,47.04,47.13,47.04,47.1,56500.0,33.1562,33.2197,33.1562,33.1985,56500.0
2010-07-27 12:30:00,47.1,47.11,47.05,47.1,49700.0,33.1985,33.2056,33.1633,33.1985,49700.0
2010-07-27 12:35:00,47.1,47.14,47.1,47.14,10200.0,33.1985,33.2267,33.1985,33.2267,10200.0
2010-07-27 12:40:00,47.14,47.15,47.11,47.15,8200.0,33.2267,33.2337,33.2056,33.2337,8200.0
2010-07-27 12:45:00,47.14,47.17,47.14,47.17,11400.0,33.2267,33.2478,33.2267,33.2478,11400.0
2010-07-27 12:50:00,47.16,47.18,47.07,47.09,14600.0,33.2408,33.2549,33.1774,33.1915,14600.0
2010-07-27 12:55:00,47.09,47.14,47.09,47.11,10400.0,33.1915,33.2267,33.1915,33.2056,10400.0
2010-07-27 13:00:00,47.11,47.12,47.09,47.1,15600.0,33.2056,33.2126,33.1915,33.1985,15600.0
2010-07-27 13:05:00,47.11,47.11,47.08,47.08,17600.0,33.2056,33.2056,33.1844,33.1844,17600.0
2010-07-27 13:10:00,47.08,47.08,47.02,47.03,25300.0,33.1844,33.1844,33.1421,33.1492,25300.0
2010-07-27 13:15:00,47.02,47.07,46.99,47.06,28000.0,33.1421,33.1774,33.121,33.1703,28000.0
2010-07-27 13:20:00,47.06,47.06,47.01,47.04,15800.0,33.1703,33.1703,33.1351,33.1562,15800.0
2010-07-27 13:25:00,47.05,47.06,46.96,46.97,61900.0,33.1633,33.1703,33.0998,33.1069,61900.0
2010-07-27 13:30:00,46.97,47.0,46.95,46.98,9900.0,33.1069,33.128,33.0928,33.1139,9900.0
2010-07-27 13:35:00,46.97,46.98,46.95,46.97,11800.0,33.1069,33.1139,33.0928,33.1069,11800.0
2010-07-27 13:40:00,46.97,46.99,46.95,46.97,10900.0,33.1069,33.121,33.0928,33.1069,10900.0
2010-07-27 13:45:00,46.98,47.09,46.98,47.08,25200.0,33.1139,33.1915,33.1139,33.1844,25200.0
2010-07-27 13:50:00,47.08,47.08,47.03,47.03,9000.0,33.1844,33.1844,33.1492,33.1492,9000.0
2010-07-27 13:55:00,47.04,47.05,47.02,47.03,14500.0,33.1562,33.1633,33.1421,33.1492,14500.0
2010-07-27 14:00:00,47.03,47.07,47.02,47.04,13600.0,33.1492,33.1774,33.1421,33.1562,13600.0
2010-07-27 14:05:00,47.03,47.05,47.03,47.04,17400.0,33.1492,33.1633,33.1492,33.1562,17400.0
2010-07-27 14:10:00,47.04,47.07,47.04,47.04,14300.0,33.1562,33.1774,33.1562,33.1562,14300.0
2010-07-27 14:15:00,47.05,47.08,47.03,47.06,16800.0,33.1633,33.1844,33.1492,33.1703,16800.0
2010-07-27 14:20:00,47.07,47.07,47.01,47.05,16100.0,33.1774,33.1774,33.1351,33.1633,16100.0
2010-07-27 14:25:00,47.04,47.06,47.02,47.06,19700.0,33.1562,33.1703,33.1421,33.1703,19700.0
2010-07-27 14:30:00,47.06,47.06,47.03,47.06,15400.0,33.1703,33.1703,33.1492,33.1703,15400.0
2010-07-27 14:35:00,47.05,47.07,47.03,47.04,15900.0,33.1633,33.1774,33.1492,33.1562,15900.0
2010-07-27 14:40:00,47.04,47.06,47.01,47.01,16400.0,33.1562,33.1703,33.1351,33.1351,16400.0
2010-07-27 14:45:00,47.02,47.06,47.01,47.04,14300.0,33.1421,33.1703,33.1351,33.1562,14300.0
2010-07-27 14:50:00,47.04,47.06,47.0,47.01,25100.0,33.1562,33.1703,33.128,33.1351,25100.0
2010-07-27 14:55:00,47.02,47.04,47.0,47.02,16400.0,33.1421,33.1562,33.128,33.1421,16400.0
2010-07-27 15:00:00,47.04,47.06,47.03,47.06,18900.0,33.1562,33.1703,33.1492,33.1703,18900.0
2010-07-27 15:05:00,47.07,47.12,47.06,47.1,23100.0,33.1774,33.2126,33.1703,33.1985,23100.0
2010-07-27 15:10:00,47.12,47.12,47.08,47.08,15500.0,33.2126,33.2126,33.1844,33.1844,15500.0
2010-07-27 15:15:00,47.09,47.13,47.07,47.1,20600.0,33.1915,33.2197,33.1774,33.1985,20600.0
2010-07-27 15:20:00,47.11,47.18,47.11,47.17,19200.0,33.2056,33.2549,33.2056,33.2478,19200.0
2010-07-27 15:25:00,47.17,47.18,47.11,47.15,45000.0,33.2478,33.2549,33.2056,33.2337,45000.0
2010-07-27 15:30:00,47.15,47.15,47.07,47.08,38700.0,33.2337,33.2337,33.1774,33.1844,38700.0
2010-07-27 15:35:00,47.08,47.11,47.07,47.07,30500.0,33.1844,33.2056,33.1774,33.1774,30500.0
2010-07-27 15:40:00,47.08,47.09,47.05,47.06,40800.0,33.1844,33.1915,33.1633,33.1703,40800.0
2010-07-27 15:45:00,47.06,47.09,47.01,47.04,56000.0,33.1703,33.1915,33.1351,33.1562,56000.0
2010-07-27 15:50:00,47.04,47.08,47.04,47.06,51500.0,33.1562,33.1844,33.1562,33.1703,51500.0
2010-07-27 15:55:00,47.07,47.09,46.98,46.99,200800.0,33.1774,33.1915,33.1139,33.121,200800.0
2010-07-28 09:30:00,47.07,47.07,46.95,47.05,20600.0,33.1774,33.1774,33.0928,33.1633,20600.0
2010-07-28 09:35:00,47.08,47.11,46.9,46.93,14500.0,33.1844,33.2056,33.0575,33.0787,14500.0
2010-07-28 09:40:00,46.93,46.98,46.77,46.79,11000.0,33.0787,33.1139,32.9659,32.98,11000.0
2010-07-28 09:45:00,46.78,46.89,46.67,46.69,18600.0,32.973,33.0505,32.8954,32.9095,18600.0
2010-07-28 09:50:00,46.7,46.74,46.63,46.63,22200.0,32.9166,32.9448,32.8672,32.8672,22200.0
2010-07-28 09:55:00,46.64,46.72,46.63,46.66,18100.0,32.8743,32.9307,32.8672,32.8884,18100.0
2010-07-28 10:00:00,46.67,46.77,46.67,46.76,16800.0,32.8954,32.9659,32.8954,32.9589,16800.0
2010-07-28 10:05:00,46.78,46.8,46.73,46.73,21300.0,32.973,32.9871,32.9377,32.9377,21300.0
2010-07-28 10:10:00,46.73,46.77,46.7,46.74,15300.0,32.9377,32.9659,32.9166,32.9448,15300.0
2010-07-28 10:15:00,46.73,46.75,46.71,46.72,12300.0,32.9377,32.9518,32.9236,32.9307,12300.0
2010-07-28 10:20:00,46.71,46.71,46.59,46.62,34100.0,32.9236,32.9236,32.839,32.8602,34100.0
2010-07-28 10:25:00,46.63,46.64,46.57,46.6,24800.0,32.8672,32.8743,32.8249,32.8461,24800.0
2010-07-28 10:30:00,46.59,46.63,46.55,46.59,56200.0,32.839,32.8672,32.8108,32.839,56200.0
2010-07-28 10:35:00,46.58,46.65,46.56,46.61,29200.0,32.832,32.8813,32.8179,32.8531,29200.0
2010-07-28 10:40:00,46.61,46.71,46.61,46.71,22700.0,32.8531,32.9236,32.8531,32.9236,22700.0
2010-07-28 10:45:00,46.7,46.73,46.64,46.64,28300.0,32.9166,32.9377,32.8743,32.8743,28300.0
2010-07-28 10:50:00,46.66,46.66,46.58,46.58,16700.0,32.8884,32.8884,32.832,32.832,16700.0
2010-07-28 10:55:00,46.58,46.58,46.52,46.52,40800.0,32.832,32.832,32.7897,32.7897,40800.0
2010-07-28 11:00:00,46.53,46.55,46.51,46.52,33800.0,32.7967,32.8108,32.7826,32.7897,33800.0
2010-07-28 11:05:00,46.52,46.52,46.45,46.47,30300.0,32.7897,32.7897,32.7404,32.7545,30300.0
2010-07-28 11:10:00,46.48,46.57,46.48,46.56,31400.0,32.7615,32.8249,32.7615,32.8179,31400.0
2010-07-28 11:15:00,46.56,46.59,46.54,46.58,27400.0,32.8179,32.839,32.8038,32.832,27400.0
2010-07-28 11:20:00,46.58,46.58,46.52,46.52,15200.0,32.832,32.832,32.7897,32.7897,15200.0
2010-07-28 11:25:00,46.53,46.56,46.45,46.49,33000.0,32.7967,32.8179,32.7404,32.7685,33000.0
2010-07-28 11:30:00,46.5,46.5,46.45,46.49,10800.0,32.7756,32.7756,32.7404,32.7685,10800.0
2010-07-28 11:35:00,46.49,46.5,46.45,46.45,13900.0,32.7685,32.7756,32.7404,32.7404,13900.0
2010-07-28 11:40:00,46.46,46.46,46.41,46.42,22300.0,32.7474,32.7474,32.7122,32.7192,22300.0
2010-07-28 11:45:00,46.41,46.46,46.41,46.43,11200.0,32.7122,32.7474,32.7122,32.7263,11200.0
2010-07-28 11:50:00,46.43,46.44,46.41,46.42,17800.0,32.7263,32.7333,32.7122,32.7192,17800.0
2010-07-28 11:55:00,46.42,46.43,46.34,46.36,39000.0,32.7192,32.7263,32.6628,32.6769,39000.0
2010-07-28 12:00:00,46.37,46.38,46.35,46.37,15900.0,32.684,32.691,32.6699,32.684,15900.0
2010-07-28 12:05:00,46.36,46.39,46.35,46.38,8000.0,32.6769,32.6981,32.6699,32.691,8000.0
2010-07-28 12:10:00,46.38,46.39,46.31,46.32,24600.0,32.691,32.6981,32.6417,32.6487,24600.0
2010-07-28 12:15:00,46.32,46.36,46.31,46.35,17500.0,32.6487,32.6769,32.6417,32.6699,17500.0
2010-07-28 12:20:00,46.35,46.44,46.35,46.43,19200.0,32.6699,32.7333,32.6699,32.7263,19200.0
2010-07-28 12:25:00,46.44,46.49,46.43,46.44,18700.0,32.7333,32.7685,32.7263,32.7333,18700.0
2010-07-28 12:30:00,46.43,46.47,46.43,46.45,11400.0,32.7263,32.7545,32.7263,32.7404,11400.0
2010-07-28 12:35:00,46.46,46.47,46.43,46.46,6200.0,32.7474,32.7545,32.7263,32.7474,6200.0
2010-07-28 12:40:00,46.47,46.49,46.46,46.46,8800.0,32.7545,32.7685,32.7474,32.7474,8800.0
2010-07-28 12:45:00,46.46,46.54,46.45,46.51,19600.0,32.7474,32.8038,32.7404,32.7826,19600.0
2010-07-28 12:50:00,46.51,46.54,46.49,46.52,19100.0,32.7826,32.8038,32.7685,32.7897,19100.0
2010-07-28 12:55:00,46.53,46.55,46.5,46.55,9000.0,32.7967,32.8108,32.7756,32.8108,9000.0
2010-07-28 13:00:00,46.55,46.6,46.54,46.56,12400.0,32.8108,32.8461,32.8038,32.8179,12400.0
2010-07-28 13:05:00,46.56,46.59,46.52,46.56,8200.0,32.8179,32.839,32.7897,32.8179,8200.0
2010-07-28 13:10:00,46.57,46.59,46.55,46.58,6400.0,32.8249,32.839,32.8108,32.832,6400.0
2010-07-28 13:15:00,46.59,46.59,46.56,46.57,7300.0,32.839,32.839,32.8179,32.8249,7300.0
2010-07-28 13:20:00,46.58,46.58,46.54,46.54,15600.0,32.832,32.832,32.8038,32.8038,15600.0
2010-07-28 13:25:00,46.54,46.56,46.52,46.55,8900.0,32.8038,32.8179,32.7897,32.8108,8900.0
2010-07-28 13:30:00,46.55,46.56,46.44,46.44,26600.0,32.8108,32.8179,32.7333,32.7333,26600.0
2010-07-28 13:35:00,46.45,46.45,46.4,46.4,9500.0,32.7404,32.7404,32.7051,32.7051,9500.0
2010-07-28 13:40:00,46.39,46.4,46.37,46.38,13100.0,32.6981,32.7051,32.684,32.691,13100.0
2010-07-28 13:45:00,46.38,46.42,46.38,46.42,9500.0,32.691,32.7192,32.691,32.7192,9500.0
2010-07-28 13:50:00,46.42,46.43,46.38,46.4,8900.0,32.7192,32.7263,32.691,32.7051,8900.0
2010-07-28 13:55:00,46.4,46.43,46.36,46.39,10000.0,32.7051,32.7263,32.6769,32.6981,10000.0
2010-07-28 14:00:00,46.38,46.4,46.35,46.37,18900.0,32.691,32.7051,32.6699,32.684,18900.0
2010-07-28 14:05:00,46.38,46.44,46.37,46.43,21400.0,32.691,32.7333,32.684,32.7263,21400.0
2010-07-28 14:10:00,46.44,46.46,46.41,46.44,31700.0,32.7333,32.7474,32.7122,32.7333,31700.0
2010-07-28 14:15:00,46.43,46.43,46.33,46.33,39800.0,32.7263,32.7263,32.6558,32.6558,39800.0
2010-07-28 14:20:00,46.33,46.34,46.31,46.32,13600.0,32.6558,32.6628,32.6417,32.6487,13600.0
2010-07-28 14:25:00,46.33,46.38,46.3,46.38,17400.0,32.6558,32.691,32.6346,32.691,17400.0
2010-07-28 14:30:00,46.38,46.41,46.37,46.38,14700.0,32.691,32.7122,32.684,32.691,14700.0
2010-07-28 14:35:00,46.39,46.43,46.37,46.43,9700.0,32.6981,32.7263,32.684,32.7263,9700.0
2010-07-28 14:40:00,46.43,46.46,46.42,46.42,9900.0,32.7263,32.7474,32.7192,32.7192,9900.0
2010-07-28 14:45:00,46.43,46.45,46.41,46.43,8500.0,32.7263,32.7404,32.7122,32.7263,8500.0
2010-07-28 14:50:00,46.44,46.46,46.43,46.46,21900.0,32.7333,32.7474,32.7263,32.7474,21900.0
2010-07-28 14:55:00,46.45,46.49,46.44,46.47,21900.0,32.7404,32.7685,32.7333,32.7545,21900.0
2010-07-28 15:00:00,46.48,46.5,46.42,46.43,15200.0,32.7615,32.7756,32.7192,32.7263,15200.0
2010-07-28 15:05:00,46.44,46.47,46.42,46.43,12600.0,32.7333,32.7545,32.7192,32.7263,12600.0
2010-07-28 15:10:00,46.43,46.46,46.4,46.44,15000.0,32.7263,32.7474,32.7051,32.7333,15000.0
2010-07-28 15:15:00,46.44,46.48,46.42,46.46,21200.0,32.7333,32.7615,32.7192,32.7474,21200.0
2010-07-28 15:20:00,46.47,46.51,46.46,46.48,20600.0,32.7545,32.7826,32.7474,32.7615,20600.0
2010-07-28 15:25:00,46.49,46.51,46.48,46.5,18700.0,32.7685,32.7826,32.7615,32.7756,18700.0
2010-07-28 15:30:00,46.5,46.51,46.47,46.48,38700.0,32.7756,32.7826,32.7545,32.7615,38700.0
2010-07-28 15:35:00,46.49,46.5,46.47,46.47,29000.0,32.7685,32.7756,32.7545,32.7545,29000.0
2010-07-28 15:40:00,46.47,46.5,46.45,46.48,40700.0,32.7545,32.7756,32.7404,32.7615,40700.0
2010-07-28 15:45:00,46.48,46.5,46.44,46.5,26500.0,32.7615,32.7756,32.7333,32.7756,26500.0
2010-07-28 15:50:00,46.5,46.51,46.43,46.43,53200.0,32.7756,32.7826,32.7263,32.7263,53200.0
2010-07-28 15:55:00,46.43,46.44,46.42,46.44,67900.0,32.7263,32.7333,32.7192,32.7333,67900.0
2010-07-29 09:30:00,46.57,46.84,46.57,46.75,40500.0,32.8249,33.0152,32.8249,32.9518,40500.0
2010-07-29 09:35:00,46.75,46.75,46.39,46.39,23300.0,32.9518,32.9518,32.6981,32.6981,23300.0
2010-07-29 09:40:00,46.34,46.51,46.3,46.49,25200.0,32.6628,32.7826,32.6346,32.7685,25200.0
2010-07-29 09:45:00,46.49,46.54,46.34,46.35,18300.0,32.7685,32.8038,32.6628,32.6699,18300.0
2010-07-29 09:50:00,46.34,46.41,46.34,46.35,16200.0,32.6628,32.7122,32.6628,32.6699,16200.0
2010-07-29 09:55:00,46.34,46.39,46.34,46.36,16800.0,32.6628,32.6981,32.6628,32.6769,16800.0
2010-07-29 10:00:00,46.36,46.39,46.34,46.36,15400.0,32.6769,32.6981,32.6628,32.6769,15400.0
2010-07-29 10:05:00,46.36,46.54,46.35,46.54,27600.0,32.6769,32.8038,32.6699,32.8038,27600.0
2010-07-29 10:10:00,46.54,46.71,46.54,46.69,24500.0,32.8038,32.9236,32.8038,32.9095,24500.0
2010-07-29 10:15:00,46.69,46.69,46.61,46.62,17900.0,32.9095,32.9095,32.8531,32.8602,17900.0
2010-07-29 10:20:00,46.6,46.6,46.43,46.44,13400.0,32.8461,32.8461,32.7263,32.7333,13400.0
2010-07-29 10:25:00,46.44,46.5,46.38,46.38,10800.0,32.7333,32.7756,32.691,32.691,10800.0
2010-07-29 10:30:00,46.39,46.5,46.35,46.49,21900.0,32.6981,32.7756,32.6699,32.7685,21900.0
2010-07-29 10:35:00,46.49,46.56,46.47,46.55,46800.0,32.7685,32.8179,32.7545,32.8108,46800.0
2010-07-29 10:40:00,46.54,46.59,46.49,46.53,29700.0,32.8038,32.839,32.7685,32.7967,29700.0
2010-07-29 10:45:00,46.52,46.54,46.5,46.52,11000.0,32.7897,32.8038,32.7756,32.7897,11000.0
2010-07-29 10:50:00,46.51,46.56,46.47,46.56,13500.0,32.7826,32.8179,32.7545,32.8179,13500.0
2010-07-29 10:55:00,46.55,46.65,46.54,46.6,17600.0,32.8108,32.8813,32.8038,32.8461,17600.0
2010-07-29 11:00:00,46.6,46.62,46.57,46.57,11000.0,32.8461,32.8602,32.8249,32.8249,11000.0
2010-07-29 11:05:00,46.57,46.59,46.46,46.46,23200.0,32.8249,32.839,32.7474,32.7474,23200.0
2010-07-29 11:10:00,46.45,46.46,46.41,46.44,11300.0,32.7404,32.7474,32.7122,32.7333,11300.0
2010-07-29 11:15:00,46.44,46.47,46.34,46.34,65200.0,32.7333,32.7545,32.6628,32.6628,65200.0
2010-07-29 11:20:00,46.34,46.34,46.2,46.24,41200.0,32.6628,32.6628,32.5641,32.5923,41200.0
2010-07-29 11:25:00,46.24,46.28,46.13,46.15,24000.0,32.5923,32.6205,32.5148,32.5289,24000.0
2010-07-29 11:30:00,46.15,46.15,46.05,46.13,19600.0,32.5289,32.5289,32.4584,32.5148,19600.0
2010-07-29 11:35:00,46.12,46.13,46.06,46.13,16300.0,32.5078,32.5148,32.4655,32.5148,16300.0
2010-07-29 11:40:00,46.12,46.16,46.08,46.08,69500.0,32.5078,32.5359,32.4796,32.4796,69500.0
2010-07-29 11:45:00,46.08,46.09,45.98,45.98,39900.0,32.4796,32.4866,32.4091,32.4091,39900.0
2010-07-29 11:50:00,45.99,45.99,45.89,45.92,32800.0,32.4161,32.4161,32.3456,32.3668,32800.0
2010-07-29 11:55:00,45.93,45.96,45.83,45.96,49300.0,32.3738,32.395,32.3033,32.395,49300.0
2010-07-29 12:00:00,45.96,46.0,45.9,45.94,23000.0,32.395,32.4232,32.3527,32.3809,23000.0
2010-07-29 12:05:00,45.94,45.96,45.9,45.96,21700.0,32.3809,32.395,32.3527,32.395,21700.0
2010-07-29 12:10:00,45.96,45.96,45.84,45.88,31500.0,32.395,32.395,32.3104,32.3386,31500.0
2010-07-29 12:15:00,45.88,45.94,45.87,45.9,11500.0,32.3386,32.3809,32.3315,32.3527,11500.0
2010-07-29 12:20:00,45.89,45.94,45.88,45.94,51100.0,32.3456,32.3809,32.3386,32.3809,51100.0
2010-07-29 12:25:00,45.93,45.94,45.84,45.86,38700.0,32.3738,32.3809,32.3104,32.3245,38700.0
2010-07-29 12:30:00,45.85,45.87,45.82,45.83,14000.0,32.3174,32.3315,32.2963,32.3033,14000.0
2010-07-29 12:35:00,45.82,45.86,45.78,45.78,8500.0,32.2963,32.3245,32.2681,32.2681,8500.0
2010-07-29 12:40:00,45.79,45.85,45.77,45.8,11000.0,32.2752,32.3174,32.2611,32.2822,11000.0
2010-07-29 12:45:00,45.8,45.84,45.78,45.79,12200.0,32.2822,32.3104,32.2681,32.2752,12200.0
2010-07-29 12:50:00,45.79,45.84,45.77,45.81,11200.0,32.2752,32.3104,32.2611,32.2892,11200.0
2010-07-29 12:55:00,45.82,45.94,45.82,45.94,31500.0,32.2963,32.3809,32.2963,32.3809,31500.0
2010-07-29 13:00:00,45.94,45.97,45.93,45.95,40300.0,32.3809,32.402,32.3738,32.3879,40300.0
2010-07-29 13:05:00,45.95,45.97,45.95,45.96,7400.0,32.3879,32.402,32.3879,32.395,7400.0
2010-07-29 13:10:00,45.95,45.97,45.93,45.97,30800.0,32.3879,32.402,32.3738,32.402,30800.0
2010-07-29 13:15:00,45.96,45.99,45.94,45.97,10700.0,32.395,32.4161,32.3809,32.402,10700.0
2010-07-29 13:20:00,45.97,45.98,45.95,45.96,20900.0,32.402,32.4091,32.3879,32.395,20900.0
2010-07-29 13:25:00,45.96,45.98,45.95,45.97,17500.0,32.395,32.4091,32.3879,32.402,17500.0
2010-07-29 13:30:00,45.97,45.99,45.95,45.95,25600.0,32.402,32.4161,32.3879,32.3879,25600.0
2010-07-29 13:35:00,45.94,45.96,45.92,45.95,24400.0,32.3809,32.395,32.3668,32.3879,24400.0
2010-07-29 13:40:00,45.96,46.03,45.96,46.02,20500.0,32.395,32.4443,32.395,32.4373,20500.0
2010-07-29 13:45:00,46.03,46.05,46.0,46.01,10500.0,32.4443,32.4584,32.4232,32.4302,10500.0
2010-07-29 13:50:00,46.0,46.02,45.98,46.01,56600.0,32.4232,32.4373,32.4091,32.4302,56600.0
2010-07-29 13:55:00,46.01,46.01,46.0,46.01,9400.0,32.4302,32.4302,32.4232,32.4302,9400.0
2010-07-29 14:00:00,46.01,46.06,46.01,46.01,32800.0,32.4302,32.4655,32.4302,32.4302,32800.0
2010-07-29 14:05:00,46.0,46.01,45.98,46.01,42400.0,32.4232,32.4302,32.4091,32.4302,42400.0
2010-07-29 14:10:00,46.0,46.01,45.99,46.0,19300.0,32.4232,32.4302,32.4161,32.4232,19300.0
2010-07-29 14:15:00,46.0,46.05,46.0,46.04,17100.0,32.4232,32.4584,32.4232,32.4514,17100.0
2010-07-29 14:20:00,46.04,46.1,46.03,46.09,25400.0,32.4514,32.4937,32.4443,32.4866,25400.0
2010-07-29 14:25:00,46.09,46.12,46.08,46.1,56800.0,32.4866,32.5078,32.4796,32.4937,56800.0
2010-07-29 14:30:00,46.11,46.13,46.1,46.1,26800.0,32.5007,32.5148,32.4937,32.4937,26800.0
2010-07-29 14:35:00,46.13,46.17,46.13,46.14,10000.0,32.5148,32.543,32.5148,32.5218,10000.0
2010-07-29 14:40:00,46.14,46.24,46.14,46.2,37700.0,32.5218,32.5923,32.5218,32.5641,37700.0
2010-07-29 14:45:00,46.21,46.25,46.21,46.23,17900.0,32.5712,32.5994,32.5712,32.5853,17900.0
2010-07-29 14:50:00,46.24,46.25,46.2,46.2,19900.0,32.5923,32.5994,32.5641,32.5641,19900.0
2010-07-29 14:55:00,46.2,46.24,46.19,46.22,61600.0,32.5641,32.5923,32.5571,32.5782,61600.0
2010-07-29 15:00:00,46.21,46.22,46.17,46.18,25100.0,32.5712,32.5782,32.543,32.55,25100.0
2010-07-29 15:05:00,46.18,46.22,46.17,46.2,33900.0,32.55,32.5782,32.543,32.5641,33900.0
2010-07-29 15:10:00,46.21,46.28,46.2,46.28,54800.0,32.5712,32.6205,32.5641,32.6205,54800.0
2010-07-29 15:15:00,46.27,46.36,46.27,46.35,50000.0,32.6135,32.6769,32.6135,32.6699,50000.0
2010-07-29 15:20:00,46.34,46.35,46.25,46.28,40900.0,32.6628,32.6699,32.5994,32.6205,40900.0
2010-07-29 15:25:00,46.28,46.29,46.25,46.26,60900.0,32.6205,32.6276,32.5994,32.6064,60900.0
2010-07-29 15:30:00,46.26,46.31,46.25,46.28,64500.0,32.6064,32.6417,32.5994,32.6205,64500.0
2010-07-29 15:35:00,46.28,46.32,46.26,46.26,50300.0,32.6205,32.6487,32.6064,32.6064,50300.0
2010-07-29 15:40:00,46.26,46.31,46.24,46.29,65300.0,32.6064,32.6417,32.5923,32.6276,65300.0
2010-07-29 15:45:00,46.29,46.32,46.23,46.31,105600.0,32.6276,32.6487,32.5853,32.6417,105600.0
2010-07-29 15:50:00,46.31,46.36,46.3,46.34,144000.0,32.6417,32.6769,32.6346,32.6628,144000.0
2010-07-29 15:55:00,46.35,46.36,46.26,46.3,141400.0,32.6699,32.6769,32.6064,32.6346,141400.0
2010-07-30 09:30:00,45.95,46.23,45.53,46.21,33900.0,32.3879,32.5853,32.0919,32.5712,33900.0
2010-07-30 09:35:00,46.14,46.16,45.91,45.94,16500.0,32.5218,32.5359,32.3597,32.3809,16500.0
2010-07-30 09:40:00,45.94,46.16,45.89,46.06,13600.0,32.3809,32.5359,32.3456,32.4655,13600.0
2010-07-30 09:45:00,46.11,46.24,46.04,46.13,17200.0,32.5007,32.5923,32.4514,32.5148,17200.0
2010-07-30 09:50:00,46.13,46.23,46.13,46.21,10300.0,32.5148,32.5853,32.5148,32.5712,10300.0
2010-07-30 09:55:00,46.24,46.34,46.22,46.26,11900.0,32.5923,32.6628,32.5782,32.6064,11900.0
2010-07-30 10:00:00,46.25,46.27,46.22,46.24,9600.0,32.5994,32.6135,32.5782,32.5923,9600.0
2010-07-30 10:05:00,46.23,46.35,46.22,46.35,9600.0,32.5853,32.6699,32.5782,32.6699,9600.0
2010-07-30 10:10:00,46.36,46.42,46.36,46.42,13500.0,32.6769,32.7192,32.6769,32.7192,13500.0
2010-07-30 10:15:00,46.42,46.44,46.35,46.35,14100.0,32.7192,32.7333,32.6699,32.6699,14100.0
2010-07-30 10:20:00,46.36,46.39,46.34,46.35,10800.0,32.6769,32.6981,32.6628,32.6699,10800.0
2010-07-30 10:25:00,46.34,46.42,46.34,46.42,7600.0,32.6628,32.7192,32.6628,32.7192,7600.0
2010-07-30 10:30:00,46.42,46.52,46.42,46.52,17600.0,32.7192,32.7897,32.7192,32.7897,17600.0
2010-07-30 10:35:00,46.53,46.56,46.5,46.52,22800.0,32.7967,32.8179,32.7756,32.7897,22800.0
2010-07-30 10:40:00,46.51,46.55,46.5,46.55,9600.0,32.7826,32.8108,32.7756,32.8108,9600.0
2010-07-30 10:45:00,46.55,46.66,46.55,46.64,29300.0,32.8108,32.8884,32.8108,32.8743,29300.0
2010-07-30 10:50:00,46.64,46.68,46.57,46.57,19900.0,32.8743,32.9025,32.8249,32.8249,19900.0
2010-07-30 10:55:00,46.6,46.6,46.5,46.56,9700.0,32.8461,32.8461,32.7756,32.8179,9700.0
2010-07-30 11:00:00,46.57,46.6,46.54,46.55,11100.0,32.8249,32.8461,32.8038,32.8108,11100.0
2010-07-30 11:05:00,46.56,46.63,46.56,46.61,12500.0,32.8179,32.8672,32.8179,32.8531,12500.0
2010-07-30 11:10:00,46.61,46.65,46.6,46.63,16300.0,32.8531,32.8813,32.8461,32.8672,16300.0
2010-07-30 11:15:00,46.62,46.63,46.54,46.55,13800.0,32.8602,32.8672,32.8038,32.8108,13800.0
2010-07-30 11:20:00,46.56,46.64,46.53,46.55,35300.0,32.8179,32.8743,32.7967,32.8108,35300.0
2010-07-30 11:25:00,46.55,46.59,46.54,46.59,23200.0,32.8108,32.839,32.8038,32.839,23200.0
2010-07-30 11:30:00,46.59,46.62,46.55,46.61,16400.0,32.839,32.8602,32.8108,32.8531,16400.0
2010-07-30 11:35:00,46.6,46.63,46.6,46.63,17000.0,32.8461,32.8672,32.8461,32.8672,17000.0
2010-07-30 11:40:00,46.63,46.64,46.6,46.6,10200.0,32.8672,32.8743,32.8461,32.8461,10200.0
2010-07-30 11:45:00,46.61,46.67,46.6,46.65,16100.0,32.8531,32.8954,32.8461,32.8813,16100.0
2010-07-30 11:50:00,46.65,46.75,46.64,46.75,33000.0,32.8813,32.9518,32.8743,32.9518,33000.0
2010-07-30 11:55:00,46.76,46.78,46.72,46.77,17900.0,32.9589,32.973,32.9307,32.9659,17900.0
2010-07-30 12:00:00,46.76,46.78,46.75,46.77,21900.0,32.9589,32.973,32.9518,32.9659,21900.0
2010-07-30 12:05:00,46.78,46.83,46.77,46.83,24100.0,32.973,33.0082,32.9659,33.0082,24100.0
2010-07-30 12:10:00,46.82,46.87,46.79,46.8,27300.0,33.0011,33.0364,32.98,32.9871,27300.0
2010-07-30 12:15:00,46.8,46.84,46.77,46.8,18400.0,32.9871,33.0152,32.9659,32.9871,18400.0
2010-07-30 12:20:00,46.79,46.81,46.78,46.8,9900.0,32.98,32.9941,32.973,32.9871,9900.0
2010-07-30 12:25:00,46.79,46.8,46.77,46.78,12900.0,32.98,32.9871,32.9659,32.973,12900.0
2010-07-30 12:30:00,46.79,46.81,46.75,46.78,39100.0,32.98,32.9941,32.9518,32.973,39100.0
2010-07-30 12:35:00,46.78,46.79,46.78,46.79,8900.0,32.973,32.98,32.973,32.98,8900.0
2010-07-30 12:40:00,46.79,46.84,46.78,46.84,18500.0,32.98,33.0152,32.973,33.0152,18500.0
2010-07-30 12:45:00,46.84,46.88,46.83,46.84,16000.0,33.0152,33.0434,33.0082,33.0152,16000.0
2010-07-30 12:50:00,46.84,46.91,46.84,46.89,30700.0,33.0152,33.0646,33.0152,33.0505,30700.0
2010-07-30 12:55:00,46.88,46.91,46.87,46.89,9400.0,33.0434,33.0646,33.0364,33.0505,9400.0
2010-07-30 13:00:00,46.88,46.91,46.88,46.88,17900.0,33.0434,33.0646,33.0434,33.0434,17900.0
2010-07-30 13:05:00,46.89,46.9,46.88,46.9,7400.0,33.0505,33.0575,33.0434,33.0575,7400.0
2010-07-30 13:10:00,46.89,46.89,46.82,46.85,14900.0,33.0505,33.0505,33.0011,33.0223,14900.0
2010-07-30 13:15:00,46.85,46.87,46.83,46.83,30800.0,33.0223,33.0364,33.0082,33.0082,30800.0
2010-07-30 13:20:00,46.82,46.84,46.79,46.83,18800.0,33.0011,33.0152,32.98,33.0082,18800.0
2010-07-30 13:25:00,46.83,46.84,46.81,46.83,12800.0,33.0082,33.0152,32.9941,33.0082,12800.0
2010-07-30 13:30:00,46.82,46.83,46.8,46.83,20000.0,33.0011,33.0082,32.9871,33.0082,20000.0
2010-07-30 13:35:00,46.82,46.83,46.8,46.82,25800.0,33.0011,33.0082,32.9871,33.0011,25800.0
2010-07-30 13:40:00,46.82,46.85,46.81,46.84,15600.0,33.0011,33.0223,32.9941,33.0152,15600.0
2010-07-30 13:45:00,46.84,46.91,46.83,46.91,32700.0,33.0152,33.0646,33.0082,33.0646,32700.0
2010-07-30 13:50:00,46.9,46.94,46.9,46.93,25300.0,33.0575,33.0857,33.0575,33.0787,25300.0
2010-07-30 13:55:00,46.93,46.94,46.9,46.9,49300.0,33.0787,33.0857,33.0575,33.0575,49300.0
2010-07-30 14:00:00,46.89,46.91,46.84,46.87,39900.0,33.0505,33.0646,33.0152,33.0364,39900.0
2010-07-30 14:05:00,46.88,47.04,46.86,47.03,72800.0,33.0434,33.1562,33.0293,33.1492,72800.0
2010-07-30 14:10:00,47.03,47.27,47.03,47.17,154300.0,33.1492,33.3183,33.1492,33.2478,154300.0
2010-07-30 14:15:00,47.17,47.39,47.13,47.28,91800.0,33.2478,33.4029,33.2197,33.3254,91800.0
2010-07-30 14:20:00,47.28,47.3,47.23,47.24,36000.0,33.3254,33.3395,33.2901,33.2972,36000.0
2010-07-30 14:25:00,47.24,47.25,47.18,47.18,30300.0,33.2972,33.3042,33.2549,33.2549,30300.0
2010-07-30 14:30:00,47.18,47.19,47.11,47.11,15500.0,33.2549,33.2619,33.2056,33.2056,15500.0
2010-07-30 14:35:00,47.11,47.13,47.08,47.09,26500.0,33.2056,33.2197,33.1844,33.1915,26500.0
2010-07-30 14:40:00,47.09,47.16,47.09,47.16,28000.0,33.1915,33.2408,33.1915,33.2408,28000.0
2010-07-30 14:45:00,47.16,47.2,47.11,47.11,29200.0,33.2408,33.269,33.2056,33.2056,29200.0
2010-07-30 14:50:00,47.11,47.13,47.06,47.09,33200.0,33.2056,33.2197,33.1703,33.1915,33200.0
2010-07-30 14:55:00,47.08,47.1,47.05,47.08,33400.0,33.1844,33.1985,33.1633,33.1844,33400.0
2010-07-30 15:00:00,47.07,47.08,47.03,47.04,19400.0,33.1774,33.1844,33.1492,33.1562,19400.0
2010-07-30 15:05:00,47.04,47.08,47.03,47.07,33600.0,33.1562,33.1844,33.1492,33.1774,33600.0
2010-07-30 15:10:00,47.07,47.1,47.06,47.06,22300.0,33.1774,33.1985,33.1703,33.1703,22300.0
2010-07-30 15:15:00,47.06,47.17,47.06,47.16,62700.0,33.1703,33.2478,33.1703,33.2408,62700.0
2010-07-30 15:20:00,47.17,47.28,47.15,47.28,36900.0,33.2478,33.3254,33.2337,33.3254,36900.0
2010-07-30 15:25:00,47.27,47.31,47.21,47.25,43900.0,33.3183,33.3465,33.276,33.3042,43900.0
2010-07-30 15:30:00,47.24,47.27,47.2,47.21,53600.0,33.2972,33.3183,33.269,33.276,53600.0
2010-07-30 15:35:00,47.2,47.21,47.14,47.14,62900.0,33.269,33.276,33.2267,33.2267,62900.0
2010-07-30 15:40:00,47.14,47.21,47.13,47.17,75200.0,33.2267,33.276,33.2197,33.2478,75200.0
2010-07-30 15:45:00,47.17,47.21,47.08,47.1,113700.0,33.2478,33.276,33.1844,33.1985,113700.0
2010-07-30 15:50:00,47.09,47.14,47.09,47.1,67900.0,33.1915,33.2267,33.1915,33.1985,67900.0
2010-07-30 15:55:00,47.11,47.11,47.0,47.01,140600.0,33.2056,33.2056,33.128,33.1351,140600.0
2010-08-02 09:30:00,47.35,47.35,47.02,47.16,45000.0,33.3747,33.3747,33.1421,33.2408,45000.0
2010-08-02 09:35:00,47.16,47.18,46.93,46.99,35500.0,33.2408,33.2549,33.0787,33.121,35500.0
2010-08-02 09:40:00,46.98,46.99,46.78,46.79,12300.0,33.1139,33.121,32.973,32.98,12300.0
2010-08-02 09:45:00,46.78,46.88,46.75,46.79,9500.0,32.973,33.0434,32.9518,32.98,9500.0
2010-08-02 09:50:00,46.79,46.83,46.74,46.75,13000.0,32.98,33.0082,32.9448,32.9518,13000.0
2010-08-02 09:55:00,46.76,46.78,46.74,46.74,11800.0,32.9589,32.973,32.9448,32.9448,11800.0
2010-08-02 10:00:00,46.74,46.92,46.72,46.82,19900.0,32.9448,33.0716,32.9307,33.0011,19900.0
2010-08-02 10:05:00,46.8,46.89,46.8,46.87,10900.0,32.9871,33.0505,32.9871,33.0364,10900.0
2010-08-02 10:10:00,46.86,46.95,46.85,46.94,12700.0,33.0293,33.0928,33.0223,33.0857,12700.0
2010-08-02 10:15:00,46.94,46.97,46.93,46.94,12300.0,33.0857,33.1069,33.0787,33.0857,12300.0
2010-08-02 10:20:00,46.93,46.94,46.88,46.9,13100.0,33.0787,33.0857,33.0434,33.0575,13100.0
2010-08-02 10:25:00,46.89,46.93,46.88,46.92,14100.0,33.0505,33.0787,33.0434,33.0716,14100.0
2010-08-02 10:30:00,46.93,46.93,46.89,46.9,8300.0,33.0787,33.0787,33.0505,33.0575,8300.0
2010-08-02 10:35:00,46.89,46.92,46.88,46.89,11900.0,33.0505,33.0716,33.0434,33.0505,11900.0
2010-08-02 10:40:00,46.88,46.89,46.84,46.86,15100.0,33.0434,33.0505,33.0152,33.0293,15100.0
2010-08-02 10:45:00,46.87,46.89,46.83,46.83,11200.0,33.0364,33.0505,33.0082,33.0082,11200.0
2010-08-02 10:50:00,46.84,46.85,46.81,46.84,14800.0,33.0152,33.0223,32.9941,33.0152,14800.0
2010-08-02 10:55:00,46.83,46.84,46.78,46.81,15400.0,33.0082,33.0152,32.973,32.9941,15400.0
2010-08-02 11:00:00,46.81,46.84,46.81,46.81,11200.0,32.9941,33.0152,32.9941,32.9941,11200.0
2010-08-02 11:05:00,46.81,46.81,46.74,46.76,7600.0,32.9941,32.9941,32.9448,32.9589,7600.0
2010-08-02 11:10:00,46.76,46.76,46.7,46.7,8600.0,32.9589,32.9589,32.9166,32.9166,8600.0
2010-08-02 11:15:00,46.7,46.75,46.69,46.74,10400.0,32.9166,32.9518,32.9095,32.9448,10400.0
2010-08-02 11:20:00,46.75,46.77,46.75,46.75,9500.0,32.9518,32.9659,32.9518,32.9518,9500.0
2010-08-02 11:25:00,46.75,46.75,46.69,46.7,13600.0,32.9518,32.9518,32.9095,32.9166,13600.0
2010-08-02 11:30:00,46.7,46.85,46.7,46.85,10300.0,32.9166,33.0223,32.9166,33.0223,10300.0
2010-08-02 11:35:00,46.84,46.85,46.79,46.79,7000.0,33.0152,33.0223,32.98,32.98,7000.0
2010-08-02 11:40:00,46.79,46.8,46.75,46.76,6200.0,32.98,32.9871,32.9518,32.9589,6200.0
2010-08-02 11:45:00,46.76,46.76,46.72,46.75,7000.0,32.9589,32.9589,32.9307,32.9518,7000.0
2010-08-02 11:50:00,46.76,46.78,46.74,46.78,6700.0,32.9589,32.973,32.9448,32.973,6700.0
2010-08-02 11:55:00,46.78,46.84,46.78,46.83,9800.0,32.973,33.0152,32.973,33.0082,9800.0
2010-08-02 12:00:00,46.84,46.84,46.77,46.77,7400.0,33.0152,33.0152,32.9659,32.9659,7400.0
2010-08-02 12:05:00,46.78,46.8,46.77,46.78,4500.0,32.973,32.9871,32.9659,32.973,4500.0
2010-08-02 12:10:00,46.79,46.8,46.78,46.8,4300.0,32.98,32.9871,32.973,32.9871,4300.0
2010-08-02 12:15:00,46.8,46.81,46.8,46.81,4600.0,32.9871,32.9941,32.9871,32.9941,4600.0
2010-08-02 12:20:00,46.81,46.81,46.79,46.8,6700.0,32.9941,32.9941,32.98,32.9871,6700.0
2010-08-02 12:25:00,46.8,46.83,46.79,46.79,9300.0,32.9871,33.0082,32.98,32.98,9300.0
2010-08-02 12:30:00,46.8,46.81,46.74,46.75,63500.0,32.9871,32.9941,32.9448,32.9518,63500.0
2010-08-02 12:35:00,46.74,46.75,46.72,46.72,6200.0,32.9448,32.9518,32.9307,32.9307,6200.0
2010-08-02 12:40:00,46.73,46.73,46.68,46.68,4700.0,32.9377,32.9377,32.9025,32.9025,4700.0
2010-08-02 12:45:00,46.68,46.69,46.64,46.64,7400.0,32.9025,32.9095,32.8743,32.8743,7400.0
2010-08-02 12:50:00,46.65,46.68,46.62,46.68,8300.0,32.8813,32.9025,32.8602,32.9025,8300.0
2010-08-02 12:55:00,46.67,46.69,46.65,46.65,8400.0,32.8954,32.9095,32.8813,32.8813,8400.0
2010-08-02 13:00:00,46.65,46.66,46.65,46.66,13400.0,32.8813,32.8884,32.8813,32.8884,13400.0
2010-08-02 13:05:00,46.65,46.66,46.6,46.61,11100.0,32.8813,32.8884,32.8461,32.8531,11100.0
2010-08-02 13:10:00,46.61,46.68,46.6,46.65,11200.0,32.8531,32.9025,32.8461,32.8813,11200.0
2010-08-02 13:15:00,46.65,46.66,46.63,46.64,15900.0,32.8813,32.8884,32.8672,32.8743,15900.0
2010-08-02 13:20:00,46.63,46.65,46.63,46.65,7300.0,32.8672,32.8813,32.8672,32.8813,7300.0
2010-08-02 13:25:00,46.65,46.65,46.6,46.6,4600.0,32.8813,32.8813,32.8461,32.8461,4600.0
2010-08-02 13:30:00,46.61,46.61,46.56,46.58,13500.0,32.8531,32.8531,32.8179,32.832,13500.0
2010-08-02 13:35:00,46.57,46.6,46.53,46.6,9500.0,32.8249,32.8461,32.7967,32.8461,9500.0
2010-08-02 13:40:00,46.61,46.64,46.61,46.63,5700.0,32.8531,32.8743,32.8531,32.8672,5700.0
2010-08-02 13:45:00,46.64,46.64,46.61,46.62,9900.0,32.8743,32.8743,32.8531,32.8602,9900.0
2010-08-02 13:50:00,46.62,46.65,46.61,46.62,12200.0,32.8602,32.8813,32.8531,32.8602,12200.0
2010-08-02 13:55:00,46.63,46.64,46.6,46.6,13600.0,32.8672,32.8743,32.8461,32.8461,13600.0
2010-08-02 14:00:00,46.6,46.63,46.6,46.6,8500.0,32.8461,32.8672,32.8461,32.8461,8500.0
2010-08-02 14:05:00,46.59,46.6,46.57,46.58,8300.0,32.839,32.8461,32.8249,32.832,8300.0
2010-08-02 14:10:00,46.59,46.62,46.57,46.61,14600.0,32.839,32.8602,32.8249,32.8531,14600.0
2010-08-02 14:15:00,46.61,46.65,46.61,46.62,7200.0,32.8531,32.8813,32.8531,32.8602,7200.0
2010-08-02 14:20:00,46.61,46.61,46.55,46.58,15500.0,32.8531,32.8531,32.8108,32.832,15500.0
2010-08-02 14:25:00,46.59,46.6,46.55,46.56,10600.0,32.839,32.8461,32.8108,32.8179,10600.0
2010-08-02 14:30:00,46.56,46.63,46.55,46.63,16900.0,32.8179,32.8672,32.8108,32.8672,16900.0
2010-08-02 14:35:00,46.63,46.64,46.6,46.6,24800.0,32.8672,32.8743,32.8461,32.8461,24800.0
2010-08-02 14:40:00,46.61,46.61,46.58,46.58,21300.0,32.8531,32.8531,32.832,32.832,21300.0
2010-08-02 14:45:00,46.58,46.59,46.54,46.55,34800.0,32.832,32.839,32.8038,32.8108,34800.0
2010-08-02 14:50:00,46.55,46.58,46.52,46.52,21500.0,32.8108,32.832,32.7897,32.7897,21500.0
2010-08-02 14:55:00,46.53,46.56,46.53,46.56,15900.0,32.7967,32.8179,32.7967,32.8179,15900.0
2010-08-02 15:00:00,46.56,46.58,46.54,46.54,26100.0,32.8179,32.832,32.8038,32.8038,26100.0
2010-08-02 15:05:00,46.53,46.57,46.53,46.56,29900.0,32.7967,32.8249,32.7967,32.8179,29900.0
2010-08-02 15:10:00,46.56,46.58,46.55,46.56,14200.0,32.8179,32.832,32.8108,32.8179,14200.0
2010-08-02 15:15:00,46.56,46.56,46.53,46.56,18000.0,32.8179,32.8179,32.7967,32.8179,18000.0
2010-08-02 15:20:00,46.56,46.58,46.56,46.57,16900.0,32.8179,32.832,32.8179,32.8249,16900.0
2010-08-02 15:25:00,46.57,46.58,46.56,46.57,13200.0,32.8249,32.832,32.8179,32.8249,13200.0
2010-08-02 15:30:00,46.58,46.59,46.55,46.58,55700.0,32.832,32.839,32.8108,32.832,55700.0
2010-08-02 15:35:00,46.58,46.6,46.54,46.55,36100.0,32.832,32.8461,32.8038,32.8108,36100.0
2010-08-02 15:40:00,46.55,46.56,46.53,46.55,41900.0,32.8108,32.8179,32.7967,32.8108,41900.0
2010-08-02 15:45:00,46.54,46.56,46.52,46.54,54700.0,32.8038,32.8179,32.7897,32.8038,54700.0
2010-08-02 15:50:00,46.54,46.56,46.52,46.55,53800.0,32.8038,32.8179,32.7897,32.8108,53800.0
2010-08-02 15:55:00,46.56,46.56,46.47,46.51,116400.0,32.8179,32.8179,32.7545,32.7826,116400.0
2010-08-03 09:30:00,46.52,46.54,46.24,46.28,25700.0,32.7897,32.8038,32.5923,32.6205,25700.0
2010-08-03 09:35:00,46.33,46.39,46.27,46.37,14900.0,32.6558,32.6981,32.6135,32.684,14900.0
2010-08-03 09:40:00,46.38,46.39,46.28,46.34,23400.0,32.691,32.6981,32.6205,32.6628,23400.0
2010-08-03 09:45:00,46.34,46.44,46.34,46.44,18800.0,32.6628,32.7333,32.6628,32.7333,18800.0
2010-08-03 09:50:00,46.44,46.49,46.43,46.47,9000.0,32.7333,32.7685,32.7263,32.7545,9000.0
2010-08-03 09:55:00,46.47,46.48,46.4,46.47,28200.0,32.7545,32.7615,32.7051,32.7545,28200.0
2010-08-03 10:00:00,46.44,46.46,46.37,46.41,21100.0,32.7333,32.7474,32.684,32.7122,21100.0
2010-08-03 10:05:00,46.41,46.42,46.35,46.41,21500.0,32.7122,32.7192,32.6699,32.7122,21500.0
2010-08-03 10:10:00,46.4,46.41,46.36,46.37,17200.0,32.7051,32.7122,32.6769,32.684,17200.0
2010-08-03 10:15:00,46.36,46.41,46.36,46.4,15500.0,32.6769,32.7122,32.6769,32.7051,15500.0
2010-08-03 10:20:00,46.4,46.41,46.38,46.41,8200.0,32.7051,32.7122,32.691,32.7122,8200.0
2010-08-03 10:25:00,46.41,46.52,46.41,46.52,14500.0,32.7122,32.7897,32.7122,32.7897,14500.0
2010-08-03 10:30:00,46.51,46.52,46.45,46.46,7800.0,32.7826,32.7897,32.7404,32.7474,7800.0
2010-08-03 10:35:00,46.45,46.46,46.43,46.43,9600.0,32.7404,32.7474,32.7263,32.7263,9600.0
2010-08-03 10:40:00,46.43,46.49,46.43,46.49,15700.0,32.7263,32.7685,32.7263,32.7685,15700.0
2010-08-03 10:45:00,46.49,46.51,46.46,46.47,20800.0,32.7685,32.7826,32.7474,32.7545,20800.0
2010-08-03 10:50:00,46.48,46.48,46.46,46.47,9700.0,32.7615,32.7615,32.7474,32.7545,9700.0
2010-08-03 10:55:00,46.47,46.48,46.45,46.47,7700.0,32.7545,32.7615,32.7404,32.7545,7700.0
2010-08-03 11:00:00,46.47,46.47,46.45,46.46,12800.0,32.7545,32.7545,32.7404,32.7474,12800.0
2010-08-03 11:05:00,46.45,46.45,46.38,46.4,6900.0,32.7404,32.7404,32.691,32.7051,6900.0
2010-08-03 11:10:00,46.4,46.44,46.39,46.44,8000.0,32.7051,32.7333,32.6981,32.7333,8000.0
2010-08-03 11:15:00,46.44,46.45,46.43,46.44,5800.0,32.7333,32.7404,32.7263,32.7333,5800.0
2010-08-03 11:20:00,46.45,46.5,46.44,46.49,7900.0,32.7404,32.7756,32.7333,32.7685,7900.0
2010-08-03 11:25:00,46.5,46.5,46.42,46.42,6800.0,32.7756,32.7756,32.7192,32.7192,6800.0
2010-08-03 11:30:00,46.41,46.46,46.41,46.44,16900.0,32.7122,32.7474,32.7122,32.7333,16900.0
2010-08-03 11:35:00,46.44,46.45,46.42,46.43,10100.0,32.7333,32.7404,32.7192,32.7263,10100.0
2010-08-03 11:40:00,46.44,46.44,46.39,46.42,11700.0,32.7333,32.7333,32.6981,32.7192,11700.0
2010-08-03 11:45:00,46.43,46.43,46.33,46.34,19200.0,32.7263,32.7263,32.6558,32.6628,19200.0
2010-08-03 11:50:00,46.34,46.37,46.34,46.34,4600.0,32.6628,32.684,32.6628,32.6628,4600.0
2010-08-03 11:55:00,46.33,46.39,46.33,46.39,8600.0,32.6558,32.6981,32.6558,32.6981,8600.0
2010-08-03 12:00:00,46.39,46.39,46.35,46.36,7500.0,32.6981,32.6981,32.6699,32.6769,7500.0
2010-08-03 12:05:00,46.36,46.36,46.27,46.31,9800.0,32.6769,32.6769,32.6135,32.6417,9800.0
2010-08-03 12:10:00,46.31,46.32,46.3,46.32,9700.0,32.6417,32.6487,32.6346,32.6487,9700.0
2010-08-03 12:15:00,46.31,46.34,46.31,46.33,7100.0,32.6417,32.6628,32.6417,32.6558,7100.0
2010-08-03 12:20:00,46.33,46.33,46.32,46.33,6200.0,32.6558,32.6558,32.6487,32.6558,6200.0
2010-08-03 12:25:00,46.33,46.33,46.27,46.28,9300.0,32.6558,32.6558,32.6135,32.6205,9300.0
2010-08-03 12:30:00,46.27,46.32,46.25,46.32,9300.0,32.6135,32.6487,32.5994,32.6487,9300.0
2010-08-03 12:35:00,46.32,46.33,46.3,46.31,4900.0,32.6487,32.6558,32.6346,32.6417,4900.0
2010-08-03 12:40:00,46.3,46.31,46.29,46.3,9100.0,32.6346,32.6417,32.6276,32.6346,9100.0
2010-08-03 12:45:00,46.3,46.33,46.29,46.31,9500.0,32.6346,32.6558,32.6276,32.6417,9500.0
2010-08-03 12:50:00,46.32,46.34,46.31,46.31,23300.0,32.6487,32.6628,32.6417,32.6417,23300.0
2010-08-03 12:55:00,46.32,46.33,46.31,46.32,9000.0,32.6487,32.6558,32.6417,32.6487,9000.0
2010-08-03 13:00:00,46.33,46.37,46.28,46.28,26000.0,32.6558,32.684,32.6205,32.6205,26000.0
2010-08-03 13:05:00,46.28,46.31,46.27,46.29,9700.0,32.6205,32.6417,32.6135,32.6276,9700.0
2010-08-03 13:10:00,46.3,46.32,46.29,46.32,5800.0,32.6346,32.6487,32.6276,32.6487,5800.0
2010-08-03 13:15:00,46.33,46.35,46.3,46.34,11200.0,32.6558,32.6699,32.6346,32.6628,11200.0
2010-08-03 13:20:00,46.34,46.34,46.31,46.33,5900.0,32.6628,32.6628,32.6417,32.6558,5900.0
2010-08-03 13:25:00,46.34,46.38,46.34,46.37,5700.0,32.6628,32.691,32.6628,32.684,5700.0
2010-08-03 13:30:00,46.38,46.39,46.33,46.39,8800.0,32.691,32.6981,32.6558,32.6981,8800.0
2010-08-03 13:35:00,46.4,46.42,46.38,46.39,11500.0,32.7051,32.7192,32.691,32.6981,11500.0
2010-08-03 13:40:00,46.4,46.42,46.37,46.42,8100.0,32.7051,32.7192,32.684,32.7192,8100.0
2010-08-03 13:45:00,46.42,46.43,46.36,46.38,36600.0,32.7192,32.7263,32.6769,32.691,36600.0
2010-08-03 13:50:00,46.36,46.38,46.33,46.38,28400.0,32.6769,32.691,32.6558,32.691,28400.0
2010-08-03 13:55:00,46.39,46.45,46.39,46.43,9900.0,32.6981,32.7404,32.6981,32.7263,9900.0
2010-08-03 14:00:00,46.44,46.44,46.36,46.36,7200.0,32.7333,32.7333,32.6769,32.6769,7200.0
2010-08-03 14:05:00,46.36,46.37,46.32,46.37,7300.0,32.6769,32.684,32.6487,32.684,7300.0
2010-08-03 14:10:00,46.38,46.39,46.35,46.35,5400.0,32.691,32.6981,32.6699,32.6699,5400.0
2010-08-03 14:15:00,46.35,46.38,46.35,46.37,4600.0,32.6699,32.691,32.6699,32.684,4600.0
2010-08-03 14:20:00,46.36,46.36,46.32,46.32,8600.0,32.6769,32.6769,32.6487,32.6487,8600.0
2010-08-03 14:25:00,46.31,46.32,46.28,46.31,10400.0,32.6417,32.6487,32.6205,32.6417,10400.0
2010-08-03 14:30:00,46.3,46.33,46.3,46.33,6400.0,32.6346,32.6558,32.6346,32.6558,6400.0
2010-08-03 14:35:00,46.32,46.34,46.32,46.33,10900.0,32.6487,32.6628,32.6487,32.6558,10900.0
2010-08-03 14:40:00,46.33,46.34,46.3,46.3,11100.0,32.6558,32.6628,32.6346,32.6346,11100.0
2010-08-03 14:45:00,46.31,46.31,46.27,46.27,11000.0,32.6417,32.6417,32.6135,32.6135,11000.0
2010-08-03 14:50:00,46.27,46.28,46.26,46.28,12400.0,32.6135,32.6205,32.6064,32.6205,12400.0
2010-08-03 14:55:00,46.27,46.29,46.24,46.29,12600.0,32.6135,32.6276,32.5923,32.6276,12600.0
2010-08-03 15:00:00,46.28,46.28,46.25,46.26,13500.0,32.6205,32.6205,32.5994,32.6064,13500.0
2010-08-03 15:05:00,46.25,46.27,46.24,46.26,25700.0,32.5994,32.6135,32.5923,32.6064,25700.0
2010-08-03 15:10:00,46.25,46.27,46.25,46.25,9700.0,32.5994,32.6135,32.5994,32.5994,9700.0
2010-08-03 15:15:00,46.25,46.27,46.24,46.24,16700.0,32.5994,32.6135,32.5923,32.5923,16700.0
2010-08-03 15:20:00,46.25,46.26,46.23,46.24,19300.0,32.5994,32.6064,32.5853,32.5923,19300.0
2010-08-03 15:25:00,46.25,46.25,46.21,46.25,22600.0,32.5994,32.5994,32.5712,32.5994,22600.0
2010-08-03 15:30:00,46.25,46.26,46.21,46.22,25000.0,32.5994,32.6064,32.5712,32.5782,25000.0
2010-08-03 15:35:00,46.21,46.24,46.21,46.24,17700.0,32.5712,32.5923,32.5712,32.5923,17700.0
2010-08-03 15:40:00,46.24,46.27,46.18,46.2,47200.0,32.5923,32.6135,32.55,32.5641,47200.0
2010-08-03 15:45:00,46.2,46.25,46.15,46.15,39800.0,32.5641,32.5994,32.5289,32.5289,39800.0
2010-08-03 15:50:00,46.16,46.21,46.14,46.15,58000.0,32.5359,32.5712,32.5218,32.5289,58000.0
2010-08-03 15:55:00,46.15,46.24,46.15,46.23,60600.0,32.5289,32.5923,32.5289,32.5853,60600.0
2010-08-04 09:30:00,46.2,46.21,46.01,46.2,9100.0,32.5641,32.5712,32.4302,32.5641,9100.0
2010-08-04 09:35:00,46.17,46.4,46.17,46.37,6300.0,32.543,32.7051,32.543,32.684,6300.0
2010-08-04 09:40:00,46.36,46.37,46.25,46.34,4100.0,32.6769,32.684,32.5994,32.6628,4100.0
2010-08-04 09:45:00,46.32,46.33,46.23,46.26,2300.0,32.6487,32.6558,32.5853,32.6064,2300.0
2010-08-04 09:50:00,46.25,46.25,46.18,46.25,5200.0,32.5994,32.5994,32.55,32.5994,5200.0
2010-08-04 09:55:00,46.27,46.38,46.27,46.35,4500.0,32.6135,32.691,32.6135,32.6699,4500.0
2010-08-04 10:00:00,46.38,46.45,46.36,46.41,10500.0,32.691,32.7404,32.6769,32.7122,10500.0
2010-08-04 10:05:00,46.41,46.43,46.38,46.4,12000.0,32.7122,32.7263,32.691,32.7051,12000.0
2010-08-04 10:10:00,46.4,46.42,46.32,46.34,15300.0,32.7051,32.7192,32.6487,32.6628,15300.0
2010-08-04 10:15:00,46.33,46.34,46.24,46.28,9300.0,32.6558,32.6628,32.5923,32.6205,9300.0
2010-08-04 10:20:00,46.27,46.28,46.24,46.25,3600.0,32.6135,32.6205,32.5923,32.5994,3600.0
2010-08-04 10:25:00,46.25,46.34,46.25,46.26,6200.0,32.5994,32.6628,32.5994,32.6064,6200.0
2010-08-04 10:30:00,46.26,46.31,46.23,46.26,8000.0,32.6064,32.6417,32.5853,32.6064,8000.0
2010-08-04 10:35:00,46.25,46.28,46.21,46.27,7300.0,32.5994,32.6205,32.5712,32.6135,7300.0
2010-08-04 10:40:00,46.26,46.33,46.26,46.29,6900.0,32.6064,32.6558,32.6064,32.6276,6900.0
2010-08-04 10:45:00,46.29,46.31,46.17,46.26,27400.0,32.6276,32.6417,32.543,32.6064,27400.0
2010-08-04 10:50:00,46.26,46.3,46.24,46.27,7000.0,32.6064,32.6346,32.5923,32.6135,7000.0
2010-08-04 10:55:00,46.29,46.3,46.24,46.26,8400.0,32.6276,32.6346,32.5923,32.6064,8400.0
2010-08-04 11:00:00,46.26,46.33,46.25,46.31,10000.0,32.6064,32.6558,32.5994,32.6417,10000.0
2010-08-04 11:05:00,46.33,46.39,46.32,46.37,7000.0,32.6558,32.6981,32.6487,32.684,7000.0
2010-08-04 11:10:00,46.36,46.36,46.32,46.33,4500.0,32.6769,32.6769,32.6487,32.6558,4500.0
2010-08-04 11:15:00,46.33,46.33,46.3,46.32,5500.0,32.6558,32.6558,32.6346,32.6487,5500.0
2010-08-04 11:20:00,46.32,46.34,46.31,46.34,8300.0,32.6487,32.6628,32.6417,32.6628,8300.0
2010-08-04 11:25:00,46.33,46.34,46.33,46.33,5100.0,32.6558,32.6628,32.6558,32.6558,5100.0
2010-08-04 11:30:00,46.34,46.36,46.32,46.36,15100.0,32.6628,32.6769,32.6487,32.6769,15100.0
2010-08-04 11:35:00,46.37,46.38,46.36,46.38,3100.0,32.684,32.691,32.6769,32.691,3100.0
2010-08-04 11:40:00,46.37,46.4,46.37,46.4,7100.0,32.684,32.7051,32.684,32.7051,7100.0
2010-08-04 11:45:00,46.39,46.41,46.36,46.41,5400.0,32.6981,32.7122,32.6769,32.7122,5400.0
2010-08-04 11:50:00,46.4,46.43,46.38,46.38,13700.0,32.7051,32.7263,32.691,32.691,13700.0
2010-08-04 11:55:00,46.38,46.38,46.36,46.37,8100.0,32.691,32.691,32.6769,32.684,8100.0
2010-08-04 12:00:00,46.37,46.38,46.36,46.37,2100.0,32.684,32.691,32.6769,32.684,2100.0
2010-08-04 12:05:00,46.36,46.42,46.35,46.38,21100.0,32.6769,32.7192,32.6699,32.691,21100.0
2010-08-04 12:10:00,46.38,46.38,46.34,46.34,3500.0,32.691,32.691,32.6628,32.6628,3500.0
2010-08-04 12:15:00,46.33,46.37,46.32,46.37,3900.0,32.6558,32.684,32.6487,32.684,3900.0
2010-08-04 12:20:00,46.37,46.42,46.37,46.38,6700.0,32.684,32.7192,32.684,32.691,6700.0
2010-08-04 12:25:00,46.37,46.38,46.37,46.38,8900.0,32.684,32.691,32.684,32.691,8900.0
2010-08-04 12:30:00,46.38,46.42,46.38,46.42,8500.0,32.691,32.7192,32.691,32.7192,8500.0
2010-08-04 12:35:00,46.42,46.42,46.4,46.41,15800.0,32.7192,32.7192,32.7051,32.7122,15800.0
2010-08-04 12:40:00,46.4,46.43,46.38,46.4,15200.0,32.7051,32.7263,32.691,32.7051,15200.0
2010-08-04 12:45:00,46.4,46.42,46.39,46.39,8100.0,32.7051,32.7192,32.6981,32.6981,8100.0
2010-08-04 12:50:00,46.4,46.41,46.39,46.4,23400.0,32.7051,32.7122,32.6981,32.7051,23400.0
2010-08-04 12:55:00,46.41,46.41,46.38,46.4,17100.0,32.7122,32.7122,32.691,32.7051,17100.0
2010-08-04 13:00:00,46.4,46.41,46.4,46.4,12100.0,32.7051,32.7122,32.7051,32.7051,12100.0
2010-08-04 13:05:00,46.4,46.41,46.35,46.39,37500.0,32.7051,32.7122,32.6699,32.6981,37500.0
2010-08-04 13:10:00,46.38,46.38,46.34,46.34,14100.0,32.691,32.691,32.6628,32.6628,14100.0
2010-08-04 13:15:00,46.35,46.35,46.31,46.31,7100.0,32.6699,32.6699,32.6417,32.6417,7100.0
2010-08-04 13:20:00,46.32,46.35,46.31,46.31,17400.0,32.6487,32.6699,32.6417,32.6417,17400.0
2010-08-04 13:25:00,46.32,46.35,46.31,46.35,5200.0,32.6487,32.6699,32.6417,32.6699,5200.0
2010-08-04 13:30:00,46.35,46.36,46.23,46.24,41200.0,32.6699,32.6769,32.5853,32.5923,41200.0
2010-08-04 13:35:00,46.24,46.3,46.24,46.27,28200.0,32.5923,32.6346,32.5923,32.6135,28200.0
2010-08-04 13:40:00,46.27,46.29,46.26,46.26,12900.0,32.6135,32.6276,32.6064,32.6064,12900.0
2010-08-04 13:45:00,46.27,46.31,46.27,46.3,4700.0,32.6135,32.6417,32.6135,32.6346,4700.0
2010-08-04 13:50:00,46.31,46.33,46.31,46.31,7000.0,32.6417,32.6558,32.6417,32.6417,7000.0
2010-08-04 13:55:00,46.3,46.3,46.27,46.29,7100.0,32.6346,32.6346,32.6135,32.6276,7100.0
2010-08-04 14:00:00,46.3,46.39,46.3,46.37,15000.0,32.6346,32.6981,32.6346,32.684,15000.0
2010-08-04 14:05:00,46.36,46.36,46.33,46.35,3600.0,32.6769,32.6769,32.6558,32.6699,3600.0
2010-08-04 14:10:00,46.36,46.37,46.33,46.33,6500.0,32.6769,32.684,32.6558,32.6558,6500.0
2010-08-04 14:15:00,46.33,46.33,46.28,46.28,14500.0,32.6558,32.6558,32.6205,32.6205,14500.0
2010-08-04 14:20:00,46.28,46.31,46.27,46.29,16600.0,32.6205,32.6417,32.6135,32.6276,16600.0
2010-08-04 14:25:00,46.29,46.29,46.26,46.26,11600.0,32.6276,32.6276,32.6064,32.6064,11600.0
2010-08-04 14:30:00,46.27,46.27,46.22,46.22,30100.0,32.6135,32.6135,32.5782,32.5782,30100.0
2010-08-04 14:35:00,46.22,46.23,46.15,46.21,44800.0,32.5782,32.5853,32.5289,32.5712,44800.0
2010-08-04 14:40:00,46.22,46.24,46.16,46.19,48900.0,32.5782,32.5923,32.5359,32.5571,48900.0
2010-08-04 14:45:00,46.2,46.22,46.18,46.19,21500.0,32.5641,32.5782,32.55,32.5571,21500.0
2010-08-04 14:50:00,46.19,46.29,46.13,46.28,54400.0,32.5571,32.6276,32.5148,32.6205,54400.0
2010-08-04 14:55:00,46.28,46.31,46.24,46.31,24900.0,32.6205,32.6417,32.5923,32.6417,24900.0
2010-08-04 15:00:00,46.3,46.31,46.25,46.31,21000.0,32.6346,32.6417,32.5994,32.6417,21000.0
2010-08-04 15:05:00,46.31,46.31,46.26,46.3,32700.0,32.6417,32.6417,32.6064,32.6346,32700.0
2010-08-04 15:10:00,46.29,46.31,46.28,46.3,18700.0,32.6276,32.6417,32.6205,32.6346,18700.0
2010-08-04 15:15:00,46.3,46.32,46.28,46.28,29300.0,32.6346,32.6487,32.6205,32.6205,29300.0
2010-08-04 15:20:00,46.28,46.3,46.24,46.24,32600.0,32.6205,32.6346,32.5923,32.5923,32600.0
2010-08-04 15:25:00,46.24,46.3,46.24,46.26,15200.0,32.5923,32.6346,32.5923,32.6064,15200.0
2010-08-04 15:30:00,46.26,46.27,46.26,46.26,29700.0,32.6064,32.6135,32.6064,32.6064,29700.0
2010-08-04 15:35:00,46.26,46.27,46.24,46.26,38600.0,32.6064,32.6135,32.5923,32.6064,38600.0
2010-08-04 15:40:00,46.26,46.26,46.24,46.26,52200.0,32.6064,32.6064,32.5923,32.6064,52200.0
2010-08-04 15:45:00,46.26,46.26,46.23,46.23,53300.0,32.6064,32.6064,32.5853,32.5853,53300.0
2010-08-04 15:50:00,46.23,46.24,46.18,46.19,51800.0,32.5853,32.5923,32.55,32.5571,51800.0
2010-08-04 15:55:00,46.19,46.21,46.15,46.18,116800.0,32.5571,32.5712,32.5289,32.55,116800.0
2010-08-05 09:30:00,46.03,46.23,45.82,45.89,28800.0,32.4443,32.5853,32.2963,32.3456,28800.0
2010-08-05 09:35:00,45.88,45.92,45.6,45.64,30400.0,32.3386,32.3668,32.1412,32.1694,30400.0
2010-08-05 09:40:00,45.64,45.83,45.63,45.69,26400.0,32.1694,32.3033,32.1624,32.2047,26400.0
2010-08-05 09:45:00,45.75,45.78,45.72,45.78,13700.0,32.247,32.2681,32.2258,32.2681,13700.0
2010-08-05 09:50:00,45.78,45.81,45.74,45.77,17300.0,32.2681,32.2892,32.2399,32.2611,17300.0
2010-08-05 09:55:00,45.78,45.79,45.71,45.74,21000.0,32.2681,32.2752,32.2188,32.2399,21000.0
2010-08-05 10:00:00,45.73,45.81,45.72,45.79,19600.0,32.2329,32.2892,32.2258,32.2752,19600.0
2010-08-05 10:05:00,45.79,45.81,45.75,45.79,14800.0,32.2752,32.2892,32.247,32.2752,14800.0
2010-08-05 10:10:00,45.78,45.85,45.78,45.84,10500.0,32.2681,32.3174,32.2681,32.3104,10500.0
2010-08-05 10:15:00,45.83,45.84,45.81,45.81,6900.0,32.3033,32.3104,32.2892,32.2892,6900.0
2010-08-05 10:20:00,45.81,45.82,45.79,45.8,13400.0,32.2892,32.2963,32.2752,32.2822,13400.0
2010-08-05 10:25:00,45.81,45.87,45.81,45.85,8400.0,32.2892,32.3315,32.2892,32.3174,8400.0
2010-08-05 10:30:00,45.84,45.84,45.76,45.77,10600.0,32.3104,32.3104,32.254,32.2611,10600.0
2010-08-05 10:35:00,45.76,45.78,45.72,45.73,12600.0,32.254,32.2681,32.2258,32.2329,12600.0
2010-08-05 10:40:00,45.73,45.76,45.73,45.73,12100.0,32.2329,32.254,32.2329,32.2329,12100.0
2010-08-05 10:45:00,45.74,45.76,45.74,45.76,10600.0,32.2399,32.254,32.2399,32.254,10600.0
2010-08-05 10:50:00,45.76,45.77,45.73,45.76,17800.0,32.254,32.2611,32.2329,32.254,17800.0
2010-08-05 10:55:00,45.77,45.85,45.77,45.82,19900.0,32.2611,32.3174,32.2611,32.2963,19900.0
2010-08-05 11:00:00,45.8,45.84,45.78,45.83,12300.0,32.2822,32.3104,32.2681,32.3033,12300.0
2010-08-05 11:05:00,45.83,45.84,45.71,45.72,30600.0,32.3033,32.3104,32.2188,32.2258,30600.0
2010-08-05 11:10:00,45.72,45.81,45.72,45.81,16500.0,32.2258,32.2892,32.2258,32.2892,16500.0
2010-08-05 11:15:00,45.81,45.82,45.79,45.82,11900.0,32.2892,32.2963,32.2752,32.2963,11900.0
2010-08-05 11:20:00,45.82,45.85,45.82,45.84,9500.0,32.2963,32.3174,32.2963,32.3104,9500.0
2010-08-05 11:25:00,45.84,45.85,45.83,45.84,9100.0,32.3104,32.3174,32.3033,32.3104,9100.0
2010-08-05 11:30:00,45.85,45.85,45.8,45.83,13000.0,32.3174,32.3174,32.2822,32.3033,13000.0
2010-08-05 11:35:00,45.84,45.86,45.83,45.85,14400.0,32.3104,32.3245,32.3033,32.3174,14400.0
2010-08-05 11:40:00,45.84,45.88,45.83,45.86,10500.0,32.3104,32.3386,32.3033,32.3245,10500.0
2010-08-05 11:45:00,45.85,45.88,45.85,45.86,10400.0,32.3174,32.3386,32.3174,32.3245,10400.0
2010-08-05 11:50:00,45.88,45.95,45.88,45.92,12600.0,32.3386,32.3879,32.3386,32.3668,12600.0
2010-08-05 11:55:00,45.91,45.95,45.89,45.9,7300.0,32.3597,32.3879,32.3456,32.3527,7300.0
2010-08-05 12:00:00,45.91,46.01,45.89,45.99,35500.0,32.3597,32.4302,32.3456,32.4161,35500.0
2010-08-05 12:05:00,46.01,46.04,46.01,46.03,13700.0,32.4302,32.4514,32.4302,32.4443,13700.0
2010-08-05 12:10:00,46.04,46.05,46.02,46.05,22100.0,32.4514,32.4584,32.4373,32.4584,22100.0
2010-08-05 12:15:00,46.05,46.12,46.04,46.1,21100.0,32.4584,32.5078,32.4514,32.4937,21100.0
2010-08-05 12:20:00,46.09,46.1,46.05,46.07,13800.0,32.4866,32.4937,32.4584,32.4725,13800.0
2010-08-05 12:25:00,46.07,46.08,46.05,46.07,9700.0,32.4725,32.4796,32.4584,32.4725,9700.0
2010-08-05 12:30:00,46.07,46.1,46.07,46.08,7900.0,32.4725,32.4937,32.4725,32.4796,7900.0
2010-08-05 12:35:00,46.08,46.13,46.07,46.13,7600.0,32.4796,32.5148,32.4725,32.5148,7600.0
2010-08-05 12:40:00,46.12,46.15,46.12,46.14,11000.0,32.5078,32.5289,32.5078,32.5218,11000.0
2010-08-05 12:45:00,46.14,46.17,46.14,46.15,6700.0,32.5218,32.543,32.5218,32.5289,6700.0
2010-08-05 12:50:00,46.15,46.16,46.14,46.14,4800.0,32.5289,32.5359,32.5218,32.5218,4800.0
2010-08-05 12:55:00,46.14,46.15,46.13,46.13,8400.0,32.5218,32.5289,32.5148,32.5148,8400.0
2010-08-05 13:00:00,46.13,46.14,46.05,46.07,14900.0,32.5148,32.5218,32.4584,32.4725,14900.0
2010-08-05 13:05:00,46.07,46.07,46.05,46.06,4600.0,32.4725,32.4725,32.4584,32.4655,4600.0
2010-08-05 13:10:00,46.05,46.06,45.92,45.92,37200.0,32.4584,32.4655,32.3668,32.3668,37200.0
2010-08-05 13:15:00,45.93,46.03,45.92,46.03,13400.0,32.3738,32.4443,32.3668,32.4443,13400.0
2010-08-05 13:20:00,46.02,46.03,46.0,46.01,7600.0,32.4373,32.4443,32.4232,32.4302,7600.0
2010-08-05 13:25:00,46.0,46.05,45.99,46.03,7400.0,32.4232,32.4584,32.4161,32.4443,7400.0
2010-08-05 13:30:00,46.04,46.06,46.02,46.06,14100.0,32.4514,32.4655,32.4373,32.4655,14100.0
2010-08-05 13:35:00,46.06,46.06,46.05,46.06,5200.0,32.4655,32.4655,32.4584,32.4655,5200.0
2010-08-05 13:40:00,46.05,46.11,46.05,46.11,6900.0,32.4584,32.5007,32.4584,32.5007,6900.0
2010-08-05 13:45:00,46.12,46.13,46.08,46.12,18900.0,32.5078,32.5148,32.4796,32.5078,18900.0
2010-08-05 13:50:00,46.11,46.12,46.06,46.07,11100.0,32.5007,32.5078,32.4655,32.4725,11100.0
2010-08-05 13:55:00,46.07,46.12,46.06,46.08,10200.0,32.4725,32.5078,32.4655,32.4796,10200.0
2010-08-05 14:00:00,46.09,46.09,46.05,46.08,9500.0,32.4866,32.4866,32.4584,32.4796,9500.0
2010-08-05 14:05:00,46.08,46.11,46.08,46.1,10500.0,32.4796,32.5007,32.4796,32.4937,10500.0
2010-08-05 14:10:00,46.1,46.11,46.08,46.1,20100.0,32.4937,32.5007,32.4796,32.4937,20100.0
2010-08-05 14:15:00,46.1,46.14,46.1,46.13,8500.0,32.4937,32.5218,32.4937,32.5148,8500.0
2010-08-05 14:20:00,46.13,46.16,46.12,46.14,7200.0,32.5148,32.5359,32.5078,32.5218,7200.0
2010-08-05 14:25:00,46.13,46.15,46.11,46.12,6900.0,32.5148,32.5289,32.5007,32.5078,6900.0
2010-08-05 14:30:00,46.12,46.15,46.12,46.14,7600.0,32.5078,32.5289,32.5078,32.5218,7600.0
2010-08-05 14:35:00,46.14,46.16,46.13,46.13,8400.0,32.5218,32.5359,32.5148,32.5148,8400.0
2010-08-05 14:40:00,46.13,46.14,46.1,46.1,9300.0,32.5148,32.5218,32.4937,32.4937,9300.0
2010-08-05 14:45:00,46.1,46.14,46.1,46.13,8300.0,32.4937,32.5218,32.4937,32.5148,8300.0
2010-08-05 14:50:00,46.13,46.15,46.11,46.12,8400.0,32.5148,32.5289,32.5007,32.5078,8400.0
2010-08-05 14:55:00,46.13,46.16,46.11,46.14,16300.0,32.5148,32.5359,32.5007,32.5218,16300.0
2010-08-05 15:00:00,46.14,46.15,46.1,46.14,17000.0,32.5218,32.5289,32.4937,32.5218,17000.0
2010-08-05 15:05:00,46.16,46.17,46.13,46.15,21400.0,32.5359,32.543,32.5148,32.5289,21400.0
2010-08-05 15:10:00,46.16,46.17,46.15,46.15,18900.0,32.5359,32.543,32.5289,32.5289,18900.0
2010-08-05 15:15:00,46.15,46.18,46.15,46.17,20900.0,32.5289,32.55,32.5289,32.543,20900.0
2010-08-05 15:20:00,46.17,46.22,46.16,46.16,41100.0,32.543,32.5782,32.5359,32.5359,41100.0
2010-08-05 15:25:00,46.16,46.17,46.14,46.15,23600.0,32.5359,32.543,32.5218,32.5289,23600.0
2010-08-05 15:30:00,46.15,46.16,46.12,46.14,37200.0,32.5289,32.5359,32.5078,32.5218,37200.0
2010-08-05 15:35:00,46.14,46.15,46.09,46.1,53400.0,32.5218,32.5289,32.4866,32.4937,53400.0
2010-08-05 15:40:00,46.09,46.12,46.09,46.09,34700.0,32.4866,32.5078,32.4866,32.4866,34700.0
2010-08-05 15:45:00,46.1,46.14,46.07,46.14,51600.0,32.4937,32.5218,32.4725,32.5218,51600.0
2010-08-05 15:50:00,46.14,46.14,46.09,46.13,54400.0,32.5218,32.5218,32.4866,32.5148,54400.0
2010-08-05 15:55:00,46.13,46.16,46.1,46.16,98900.0,32.5148,32.5359,32.4937,32.5359,98900.0
2010-08-06 09:30:00,45.93,46.05,45.85,46.05,15300.0,32.3738,32.4584,32.3174,32.4584,15300.0
2010-08-06 09:35:00,46.06,46.13,46.03,46.04,6000.0,32.4655,32.5148,32.4443,32.4514,6000.0
2010-08-06 09:40:00,46.05,46.15,46.03,46.03,10000.0,32.4584,32.5289,32.4443,32.4443,10000.0
2010-08-06 09:45:00,46.04,46.13,46.04,46.08,9200.0,32.4514,32.5148,32.4514,32.4796,9200.0
2010-08-06 09:50:00,46.07,46.13,46.06,46.09,7900.0,32.4725,32.5148,32.4655,32.4866,7900.0
2010-08-06 09:55:00,46.08,46.2,46.08,46.19,8100.0,32.4796,32.5641,32.4796,32.5571,8100.0
2010-08-06 10:00:00,46.19,46.24,46.15,46.17,14800.0,32.5571,32.5923,32.5289,32.543,14800.0
2010-08-06 10:05:00,46.16,46.16,46.09,46.12,8800.0,32.5359,32.5359,32.4866,32.5078,8800.0
2010-08-06 10:10:00,46.11,46.18,46.11,46.15,14700.0,32.5007,32.55,32.5007,32.5289,14700.0
2010-08-06 10:15:00,46.13,46.21,46.13,46.2,13000.0,32.5148,32.5712,32.5148,32.5641,13000.0
2010-08-06 10:20:00,46.19,46.23,46.11,46.11,8300.0,32.5571,32.5853,32.5007,32.5007,8300.0
2010-08-06 10:25:00,46.1,46.15,46.08,46.14,7000.0,32.4937,32.5289,32.4796,32.5218,7000.0
2010-08-06 10:30:00,46.15,46.18,46.13,46.14,15500.0,32.5289,32.55,32.5148,32.5218,15500.0
2010-08-06 10:35:00,46.13,46.13,46.03,46.05,14100.0,32.5148,32.5148,32.4443,32.4584,14100.0
2010-08-06 10:40:00,46.05,46.06,45.88,45.9,30800.0,32.4584,32.4655,32.3386,32.3527,30800.0
2010-08-06 10:45:00,45.91,45.91,45.76,45.77,14200.0,32.3597,32.3597,32.254,32.2611,14200.0
2010-08-06 10:50:00,45.79,45.85,45.72,45.85,16400.0,32.2752,32.3174,32.2258,32.3174,16400.0
2010-08-06 10:55:00,45.84,45.87,45.68,45.77,22000.0,32.3104,32.3315,32.1976,32.2611,22000.0
2010-08-06 11:00:00,45.77,45.79,45.75,45.76,18900.0,32.2611,32.2752,32.247,32.254,18900.0
2010-08-06 11:05:00,45.76,45.77,45.65,45.66,17700.0,32.254,32.2611,32.1765,32.1835,17700.0
2010-08-06 11:10:00,45.65,45.73,45.65,45.73,16200.0,32.1765,32.2329,32.1765,32.2329,16200.0
2010-08-06 11:15:00,45.74,45.84,45.73,45.79,9100.0,32.2399,32.3104,32.2329,32.2752,9100.0
2010-08-06 11:20:00,45.79,45.79,45.73,45.73,13100.0,32.2752,32.2752,32.2329,32.2329,13100.0
2010-08-06 11:25:00,45.73,45.74,45.66,45.68,8500.0,32.2329,32.2399,32.1835,32.1976,8500.0
2010-08-06 11:30:00,45.68,45.76,45.67,45.74,6600.0,32.1976,32.254,32.1906,32.2399,6600.0
2010-08-06 11:35:00,45.76,45.78,45.74,45.76,8900.0,32.254,32.2681,32.2399,32.254,8900.0
2010-08-06 11:40:00,45.78,45.78,45.74,45.74,5800.0,32.2681,32.2681,32.2399,32.2399,5800.0
2010-08-06 11:45:00,45.75,45.85,45.74,45.82,9800.0,32.247,32.3174,32.2399,32.2963,9800.0
2010-08-06 11:50:00,45.82,45.88,45.82,45.86,10500.0,32.2963,32.3386,32.2963,32.3245,10500.0
2010-08-06 11:55:00,45.86,45.86,45.81,45.82,12300.0,32.3245,32.3245,32.2892,32.2963,12300.0
2010-08-06 12:00:00,45.83,45.87,45.83,45.87,6000.0,32.3033,32.3315,32.3033,32.3315,6000.0
2010-08-06 12:05:00,45.85,45.87,45.85,45.87,4800.0,32.3174,32.3315,32.3174,32.3315,4800.0
2010-08-06 12:10:00,45.88,45.89,45.85,45.86,4800.0,32.3386,32.3456,32.3174,32.3245,4800.0
2010-08-06 12:15:00,45.87,45.88,45.85,45.87,6200.0,32.3315,32.3386,32.3174,32.3315,6200.0
2010-08-06 12:20:00,45.88,45.89,45.84,45.86,7900.0,32.3386,32.3456,32.3104,32.3245,7900.0
2010-08-06 12:25:00,45.86,45.87,45.85,45.85,4500.0,32.3245,32.3315,32.3174,32.3174,4500.0
2010-08-06 12:30:00,45.85,46.0,45.83,45.91,51800.0,32.3174,32.4232,32.3033,32.3597,51800.0
2010-08-06 12:35:00,45.9,45.92,45.89,45.91,2800.0,32.3527,32.3668,32.3456,32.3597,2800.0
2010-08-06 12:40:00,45.92,45.95,45.88,45.89,4900.0,32.3668,32.3879,32.3386,32.3456,4900.0
2010-08-06 12:45:00,45.88,45.93,45.88,45.91,4100.0,32.3386,32.3738,32.3386,32.3597,4100.0
2010-08-06 12:50:00,45.92,45.94,45.91,45.93,2800.0,32.3668,32.3809,32.3597,32.3738,2800.0
2010-08-06 12:55:00,45.94,45.94,45.88,45.88,4200.0,32.3809,32.3809,32.3386,32.3386,4200.0
2010-08-06 13:00:00,45.89,45.92,45.88,45.89,3400.0,32.3456,32.3668,32.3386,32.3456,3400.0
2010-08-06 13:05:00,45.89,45.92,45.88,45.91,3300.0,32.3456,32.3668,32.3386,32.3597,3300.0
2010-08-06 13:10:00,45.9,45.91,45.85,45.86,4000.0,32.3527,32.3597,32.3174,32.3245,4000.0
2010-08-06 13:15:00,45.86,45.87,45.85,45.86,3400.0,32.3245,32.3315,32.3174,32.3245,3400.0
2010-08-06 13:20:00,45.86,45.88,45.85,45.88,4600.0,32.3245,32.3386,32.3174,32.3386,4600.0
2010-08-06 13:25:00,45.87,45.92,45.86,45.89,6900.0,32.3315,32.3668,32.3245,32.3456,6900.0
2010-08-06 13:30:00,45.9,45.91,45.88,45.89,4400.0,32.3527,32.3597,32.3386,32.3456,4400.0
2010-08-06 13:35:00,45.88,45.92,45.88,45.9,4400.0,32.3386,32.3668,32.3386,32.3527,4400.0
2010-08-06 13:40:00,45.89,45.93,45.88,45.93,5100.0,32.3456,32.3738,32.3386,32.3738,5100.0
2010-08-06 13:45:00,45.94,45.99,45.94,45.97,5700.0,32.3809,32.4161,32.3809,32.402,5700.0
2010-08-06 13:50:00,45.97,45.98,45.94,45.96,4700.0,32.402,32.4091,32.3809,32.395,4700.0
2010-08-06 13:55:00,45.96,45.99,45.96,45.98,3300.0,32.395,32.4161,32.395,32.4091,3300.0
2010-08-06 14:00:00,45.97,45.97,45.94,45.97,10500.0,32.402,32.402,32.3809,32.402,10500.0
2010-08-06 14:05:00,45.97,45.99,45.96,45.97,5700.0,32.402,32.4161,32.395,32.402,5700.0
2010-08-06 14:10:00,45.97,46.01,45.95,45.99,7800.0,32.402,32.4302,32.3879,32.4161,7800.0
2010-08-06 14:15:00,45.99,46.02,45.96,46.0,8700.0,32.4161,32.4373,32.395,32.4232,8700.0
2010-08-06 14:20:00,46.01,46.02,45.98,45.99,9300.0,32.4302,32.4373,32.4091,32.4161,9300.0
2010-08-06 14:25:00,45.98,46.02,45.94,46.01,21500.0,32.4091,32.4373,32.3809,32.4302,21500.0
2010-08-06 14:30:00,46.01,46.03,45.96,45.97,7900.0,32.4302,32.4443,32.395,32.402,7900.0
2010-08-06 14:35:00,45.96,45.97,45.95,45.97,7100.0,32.395,32.402,32.3879,32.402,7100.0
2010-08-06 14:40:00,45.97,45.97,45.95,45.97,4800.0,32.402,32.402,32.3879,32.402,4800.0
2010-08-06 14:45:00,45.96,46.08,45.95,46.06,17200.0,32.395,32.4796,32.3879,32.4655,17200.0
2010-08-06 14:50:00,46.05,46.14,46.05,46.13,20300.0,32.4584,32.5218,32.4584,32.5148,20300.0
2010-08-06 14:55:00,46.12,46.2,46.1,46.2,17200.0,32.5078,32.5641,32.4937,32.5641,17200.0
2010-08-06 15:00:00,46.2,46.22,46.12,46.14,25500.0,32.5641,32.5782,32.5078,32.5218,25500.0
2010-08-06 15:05:00,46.14,46.18,46.1,46.18,14300.0,32.5218,32.55,32.4937,32.55,14300.0
2010-08-06 15:10:00,46.2,46.2,46.12,46.13,11200.0,32.5641,32.5641,32.5078,32.5148,11200.0
2010-08-06 15:15:00,46.13,46.19,46.13,46.18,11200.0,32.5148,32.5571,32.5148,32.55,11200.0
2010-08-06 15:20:00,46.17,46.21,46.15,46.16,11000.0,32.543,32.5712,32.5289,32.5359,11000.0
2010-08-06 15:25:00,46.15,46.19,46.13,46.13,19100.0,32.5289,32.5571,32.5148,32.5148,19100.0
2010-08-06 15:30:00,46.14,46.17,46.11,46.13,24700.0,32.5218,32.543,32.5007,32.5148,24700.0
2010-08-06 15:35:00,46.14,46.18,46.14,46.18,15300.0,32.5218,32.55,32.5218,32.55,15300.0
2010-08-06 15:40:00,46.18,46.22,46.18,46.19,24500.0,32.55,32.5782,32.55,32.5571,24500.0
2010-08-06 15:45:00,46.19,46.19,46.14,46.18,28800.0,32.5571,32.5571,32.5218,32.55,28800.0
2010-08-06 15:50:00,46.17,46.19,46.08,46.09,42400.0,32.543,32.5571,32.4796,32.4866,42400.0
2010-08-06 15:55:00,46.09,46.18,46.08,46.17,48000.0,32.4866,32.55,32.4796,32.543,48000.0
2010-08-09 09:30:00,45.99,46.25,45.99,46.19,33500.0,32.4161,32.5994,32.4161,32.5571,33500.0
2010-08-09 09:35:00,46.23,46.45,46.21,46.38,28700.0,32.5853,32.7404,32.5712,32.691,28700.0
2010-08-09 09:40:00,46.37,46.37,46.11,46.25,15900.0,32.684,32.684,32.5007,32.5994,15900.0
2010-08-09 09:45:00,46.24,46.28,46.09,46.26,13400.0,32.5923,32.6205,32.4866,32.6064,13400.0
2010-08-09 09:50:00,46.25,46.32,46.24,46.26,15200.0,32.5994,32.6487,32.5923,32.6064,15200.0
2010-08-09 09:55:00,46.25,46.28,46.22,46.22,13400.0,32.5994,32.6205,32.5782,32.5782,13400.0
2010-08-09 10:00:00,46.23,46.32,46.21,46.31,14100.0,32.5853,32.6487,32.5712,32.6417,14100.0
2010-08-09 10:05:00,46.32,46.37,46.27,46.37,15600.0,32.6487,32.684,32.6135,32.684,15600.0
2010-08-09 10:10:00,46.36,46.45,46.36,46.45,20300.0,32.6769,32.7404,32.6769,32.7404,20300.0
2010-08-09 10:15:00,46.45,46.46,46.32,46.33,16600.0,32.7404,32.7474,32.6487,32.6558,16600.0
2010-08-09 10:20:00,46.32,46.32,46.25,46.26,7300.0,32.6487,32.6487,32.5994,32.6064,7300.0
2010-08-09 10:25:00,46.26,46.36,46.26,46.34,28700.0,32.6064,32.6769,32.6064,32.6628,28700.0
2010-08-09 10:30:00,46.35,46.36,46.33,46.35,23500.0,32.6699,32.6769,32.6558,32.6699,23500.0
2010-08-09 10:35:00,46.36,46.41,46.32,46.4,35500.0,32.6769,32.7122,32.6487,32.7051,35500.0
2010-08-09 10:40:00,46.39,46.41,46.38,46.38,36000.0,32.6981,32.7122,32.691,32.691,36000.0
2010-08-09 10:45:00,46.39,46.43,46.38,46.39,13500.0,32.6981,32.7263,32.691,32.6981,13500.0
2010-08-09 10:50:00,46.38,46.39,46.35,46.37,11800.0,32.691,32.6981,32.6699,32.684,11800.0
2010-08-09 10:55:00,46.37,46.42,46.36,46.41,14500.0,32.684,32.7192,32.6769,32.7122,14500.0
2010-08-09 11:00:00,46.42,46.45,46.4,46.42,19800.0,32.7192,32.7404,32.7051,32.7192,19800.0
2010-08-09 11:05:00,46.4,46.45,46.4,46.45,9700.0,32.7051,32.7404,32.7051,32.7404,9700.0
2010-08-09 11:10:00,46.44,46.45,46.41,46.43,11100.0,32.7333,32.7404,32.7122,32.7263,11100.0
2010-08-09 11:15:00,46.42,46.49,46.42,46.47,7500.0,32.7192,32.7685,32.7192,32.7545,7500.0
2010-08-09 11:20:00,46.47,46.51,46.44,46.44,25600.0,32.7545,32.7826,32.7333,32.7333,25600.0
2010-08-09 11:25:00,46.44,46.47,46.41,46.42,27300.0,32.7333,32.7545,32.7122,32.7192,27300.0
2010-08-09 11:30:00,46.42,46.42,46.33,46.34,10900.0,32.7192,32.7192,32.6558,32.6628,10900.0
2010-08-09 11:35:00,46.34,46.44,46.32,46.44,44800.0,32.6628,32.7333,32.6487,32.7333,44800.0
2010-08-09 11:40:00,46.44,46.45,46.37,46.44,48800.0,32.7333,32.7404,32.684,32.7333,48800.0
2010-08-09 11:45:00,46.43,46.47,46.43,46.45,19500.0,32.7263,32.7545,32.7263,32.7404,19500.0
2010-08-09 11:50:00,46.45,46.52,46.44,46.5,42600.0,32.7404,32.7897,32.7333,32.7756,42600.0
2010-08-09 11:55:00,46.49,46.54,46.49,46.51,9200.0,32.7685,32.8038,32.7685,32.7826,9200.0
2010-08-09 12:00:00,46.51,46.52,46.47,46.47,55400.0,32.7826,32.7897,32.7545,32.7545,55400.0
2010-08-09 12:05:00,46.47,46.5,46.44,46.47,20900.0,32.7545,32.7756,32.7333,32.7545,20900.0
2010-08-09 12:10:00,46.48,46.48,46.44,46.44,2300.0,32.7615,32.7615,32.7333,32.7333,2300.0
2010-08-09 12:15:00,46.45,46.51,46.43,46.43,18800.0,32.7404,32.7826,32.7263,32.7263,18800.0
2010-08-09 12:20:00,46.43,46.46,46.43,46.46,8100.0,32.7263,32.7474,32.7263,32.7474,8100.0
2010-08-09 12:25:00,46.46,46.46,46.43,46.44,5800.0,32.7474,32.7474,32.7263,32.7333,5800.0
2010-08-09 12:30:00,46.44,46.44,46.38,46.39,4600.0,32.7333,32.7333,32.691,32.6981,4600.0
2010-08-09 12:35:00,46.39,46.47,46.38,46.41,20800.0,32.6981,32.7545,32.691,32.7122,20800.0
2010-08-09 12:40:00,46.4,46.43,46.36,46.4,12000.0,32.7051,32.7263,32.6769,32.7051,12000.0
2010-08-09 12:45:00,46.4,46.43,46.35,46.43,70300.0,32.7051,32.7263,32.6699,32.7263,70300.0
2010-08-09 12:50:00,46.43,46.45,46.37,46.4,22400.0,32.7263,32.7404,32.684,32.7051,22400.0
2010-08-09 12:55:00,46.41,46.43,46.35,46.35,8900.0,32.7122,32.7263,32.6699,32.6699,8900.0
2010-08-09 13:00:00,46.35,46.35,46.34,46.35,4100.0,32.6699,32.6699,32.6628,32.6699,4100.0
2010-08-09 13:05:00,46.35,46.37,46.34,46.34,5900.0,32.6699,32.684,32.6628,32.6628,5900.0
2010-08-09 13:10:00,46.33,46.37,46.33,46.36,9000.0,32.6558,32.684,32.6558,32.6769,9000.0
2010-08-09 13:15:00,46.37,46.41,46.36,46.41,7600.0,32.684,32.7122,32.6769,32.7122,7600.0
2010-08-09 13:20:00,46.41,46.43,46.4,46.4,4300.0,32.7122,32.7263,32.7051,32.7051,4300.0
2010-08-09 13:25:00,46.41,46.42,46.4,46.4,3000.0,32.7122,32.7192,32.7051,32.7051,3000.0
2010-08-09 13:30:00,46.4,46.41,46.38,46.41,9000.0,32.7051,32.7122,32.691,32.7122,9000.0
2010-08-09 13:35:00,46.4,46.44,46.4,46.43,9700.0,32.7051,32.7333,32.7051,32.7263,9700.0
2010-08-09 13:40:00,46.44,46.45,46.42,46.42,10100.0,32.7333,32.7404,32.7192,32.7192,10100.0
2010-08-09 13:45:00,46.42,46.42,46.38,46.38,6600.0,32.7192,32.7192,32.691,32.691,6600.0
2010-08-09 13:50:00,46.38,46.41,46.37,46.41,7100.0,32.691,32.7122,32.684,32.7122,7100.0
2010-08-09 13:55:00,46.41,46.42,46.38,46.39,7800.0,32.7122,32.7192,32.691,32.6981,7800.0
2010-08-09 14:00:00,46.39,46.41,46.37,46.37,7100.0,32.6981,32.7122,32.684,32.684,7100.0
2010-08-09 14:05:00,46.37,46.38,46.36,46.37,4700.0,32.684,32.691,32.6769,32.684,4700.0
2010-08-09 14:10:00,46.37,46.37,46.36,46.37,6200.0,32.684,32.684,32.6769,32.684,6200.0
2010-08-09 14:15:00,46.37,46.39,46.37,46.39,7700.0,32.684,32.6981,32.684,32.6981,7700.0
2010-08-09 14:20:00,46.39,46.42,46.38,46.42,8500.0,32.6981,32.7192,32.691,32.7192,8500.0
2010-08-09 14:25:00,46.42,46.44,46.41,46.42,10400.0,32.7192,32.7333,32.7122,32.7192,10400.0
2010-08-09 14:30:00,46.42,46.45,46.39,46.39,19300.0,32.7192,32.7404,32.6981,32.6981,19300.0
2010-08-09 14:35:00,46.4,46.41,46.36,46.41,14100.0,32.7051,32.7122,32.6769,32.7122,14100.0
2010-08-09 14:40:00,46.41,46.48,46.4,46.47,9400.0,32.7122,32.7615,32.7051,32.7545,9400.0
2010-08-09 14:45:00,46.47,46.48,46.4,46.4,11300.0,32.7545,32.7615,32.7051,32.7051,11300.0
2010-08-09 14:50:00,46.4,46.51,46.4,46.51,37300.0,32.7051,32.7826,32.7051,32.7826,37300.0
2010-08-09 14:55:00,46.51,46.56,46.5,46.55,14000.0,32.7826,32.8179,32.7756,32.8108,14000.0
2010-08-09 15:00:00,46.54,46.54,46.47,46.48,13600.0,32.8038,32.8038,32.7545,32.7615,13600.0
2010-08-09 15:05:00,46.48,46.5,46.44,46.44,14100.0,32.7615,32.7756,32.7333,32.7333,14100.0
2010-08-09 15:10:00,46.45,46.46,46.42,46.42,8300.0,32.7404,32.7474,32.7192,32.7192,8300.0
2010-08-09 15:15:00,46.42,46.43,46.38,46.38,6500.0,32.7192,32.7263,32.691,32.691,6500.0
2010-08-09 15:20:00,46.38,46.39,46.36,46.38,13000.0,32.691,32.6981,32.6769,32.691,13000.0
2010-08-09 15:25:00,46.37,46.37,46.35,46.35,5600.0,32.684,32.684,32.6699,32.6699,5600.0
2010-08-09 15:30:00,46.36,46.39,46.32,46.34,20900.0,32.6769,32.6981,32.6487,32.6628,20900.0
2010-08-09 15:35:00,46.33,46.34,46.28,46.32,37800.0,32.6558,32.6628,32.6205,32.6487,37800.0
2010-08-09 15:40:00,46.32,46.39,46.31,46.37,17800.0,32.6487,32.6981,32.6417,32.684,17800.0
2010-08-09 15:45:00,46.37,46.37,46.31,46.33,21000.0,32.684,32.684,32.6417,32.6558,21000.0
2010-08-09 15:50:00,46.33,46.33,46.28,46.29,37100.0,32.6558,32.6558,32.6205,32.6276,37100.0
2010-08-09 15:55:00,46.29,46.33,46.27,46.27,59300.0,32.6276,32.6558,32.6135,32.6135,59300.0
2010-08-10 09:30:00,46.15,46.17,46.0,46.16,23100.0,32.5289,32.543,32.4232,32.5359,23100.0
2010-08-10 09:35:00,46.18,46.19,46.04,46.07,12100.0,32.55,32.5571,32.4514,32.4725,12100.0
2010-08-10 09:40:00,46.07,46.08,46.01,46.03,6700.0,32.4725,32.4796,32.4302,32.4443,6700.0
2010-08-10 09:45:00,46.03,46.05,45.89,45.97,8400.0,32.4443,32.4584,32.3456,32.402,8400.0
2010-08-10 09:50:00,45.97,45.97,45.89,45.96,5800.0,32.402,32.402,32.3456,32.395,5800.0
2010-08-10 09:55:00,45.99,46.01,45.96,46.0,6100.0,32.4161,32.4302,32.395,32.4232,6100.0
2010-08-10 10:00:00,45.99,46.01,45.91,45.92,67700.0,32.4161,32.4302,32.3597,32.3668,67700.0
2010-08-10 10:05:00,45.92,45.95,45.9,45.91,16500.0,32.3668,32.3879,32.3527,32.3597,16500.0
2010-08-10 10:10:00,45.92,45.97,45.91,45.95,12800.0,32.3668,32.402,32.3597,32.3879,12800.0
2010-08-10 10:15:00,45.94,46.01,45.94,46.0,9100.0,32.3809,32.4302,32.3809,32.4232,9100.0
2010-08-10 10:20:00,46.0,46.01,45.99,46.01,12000.0,32.4232,32.4302,32.4161,32.4302,12000.0
2010-08-10 10:25:00,46.01,46.02,45.94,45.99,33000.0,32.4302,32.4373,32.3809,32.4161,33000.0
2010-08-10 10:30:00,45.98,46.03,45.96,46.0,13400.0,32.4091,32.4443,32.395,32.4232,13400.0
2010-08-10 10:35:00,46.0,46.04,46.0,46.0,12000.0,32.4232,32.4514,32.4232,32.4232,12000.0
2010-08-10 10:40:00,46.01,46.02,45.99,46.01,8800.0,32.4302,32.4373,32.4161,32.4302,8800.0
2010-08-10 10:45:00,46.0,46.01,45.97,45.99,17300.0,32.4232,32.4302,32.402,32.4161,17300.0
2010-08-10 10:50:00,45.99,46.04,45.99,46.01,19000.0,32.4161,32.4514,32.4161,32.4302,19000.0
2010-08-10 10:55:00,46.0,46.05,46.0,46.04,10200.0,32.4232,32.4584,32.4232,32.4514,10200.0
2010-08-10 11:00:00,46.05,46.1,46.04,46.1,12400.0,32.4584,32.4937,32.4514,32.4937,12400.0
2010-08-10 11:05:00,46.1,46.1,46.09,46.09,9400.0,32.4937,32.4937,32.4866,32.4866,9400.0
2010-08-10 11:10:00,46.1,46.1,46.04,46.06,18400.0,32.4937,32.4937,32.4514,32.4655,18400.0
2010-08-10 11:15:00,46.06,46.07,46.06,46.07,8100.0,32.4655,32.4725,32.4655,32.4725,8100.0
2010-08-10 11:20:00,46.07,46.07,46.06,46.06,20100.0,32.4725,32.4725,32.4655,32.4655,20100.0
2010-08-10 11:25:00,46.06,46.07,46.05,46.05,3500.0,32.4655,32.4725,32.4584,32.4584,3500.0
2010-08-10 11:30:00,46.05,46.07,46.04,46.05,11800.0,32.4584,32.4725,32.4514,32.4584,11800.0
2010-08-10 11:35:00,46.04,46.09,46.04,46.07,18700.0,32.4514,32.4866,32.4514,32.4725,18700.0
2010-08-10 11:40:00,46.07,46.07,46.03,46.06,13800.0,32.4725,32.4725,32.4443,32.4655,13800.0
2010-08-10 11:45:00,46.06,46.07,46.06,46.07,10800.0,32.4655,32.4725,32.4655,32.4725,10800.0
2010-08-10 11:50:00,46.07,46.07,46.02,46.03,12100.0,32.4725,32.4725,32.4373,32.4443,12100.0
2010-08-10 11:55:00,46.04,46.04,45.98,45.99,19800.0,32.4514,32.4514,32.4091,32.4161,19800.0
2010-08-10 12:00:00,45.99,46.0,45.96,45.96,10500.0,32.4161,32.4232,32.395,32.395,10500.0
2010-08-10 12:05:00,45.96,46.0,45.96,45.99,6000.0,32.395,32.4232,32.395,32.4161,6000.0
2010-08-10 12:10:00,45.98,46.02,45.98,46.02,5000.0,32.4091,32.4373,32.4091,32.4373,5000.0
2010-08-10 12:15:00,46.02,46.06,45.99,46.01,25900.0,32.4373,32.4655,32.4161,32.4302,25900.0
2010-08-10 12:20:00,46.02,46.02,45.99,46.02,6600.0,32.4373,32.4373,32.4161,32.4373,6600.0
2010-08-10 12:25:00,46.0,46.06,46.0,46.02,15400.0,32.4232,32.4655,32.4232,32.4373,15400.0
2010-08-10 12:30:00,46.01,46.01,45.99,46.01,8700.0,32.4302,32.4302,32.4161,32.4302,8700.0
2010-08-10 12:35:00,46.02,46.05,45.98,46.02,33400.0,32.4373,32.4584,32.4091,32.4373,33400.0
2010-08-10 12:40:00,46.02,46.03,46.01,46.02,7200.0,32.4373,32.4443,32.4302,32.4373,7200.0
2010-08-10 12:45:00,46.01,46.01,45.97,45.98,15300.0,32.4302,32.4302,32.402,32.4091,15300.0
2010-08-10 12:50:00,45.98,46.01,45.97,46.0,9600.0,32.4091,32.4302,32.402,32.4232,9600.0
2010-08-10 12:55:00,46.0,46.07,46.0,46.06,21700.0,32.4232,32.4725,32.4232,32.4655,21700.0
2010-08-10 13:00:00,46.06,46.08,46.0,46.05,14600.0,32.4655,32.4796,32.4232,32.4584,14600.0
2010-08-10 13:05:00,46.06,46.07,46.01,46.01,7900.0,32.4655,32.4725,32.4302,32.4302,7900.0
2010-08-10 13:10:00,45.99,46.04,45.98,46.04,9800.0,32.4161,32.4514,32.4091,32.4514,9800.0
2010-08-10 13:15:00,46.04,46.05,46.01,46.01,5000.0,32.4514,32.4584,32.4302,32.4302,5000.0
2010-08-10 13:20:00,46.0,46.03,45.99,46.01,15800.0,32.4232,32.4443,32.4161,32.4302,15800.0
2010-08-10 13:25:00,46.02,46.04,46.0,46.02,15600.0,32.4373,32.4514,32.4232,32.4373,15600.0
2010-08-10 13:30:00,46.02,46.05,45.99,46.03,22300.0,32.4373,32.4584,32.4161,32.4443,22300.0
2010-08-10 13:35:00,46.03,46.1,46.03,46.1,6200.0,32.4443,32.4937,32.4443,32.4937,6200.0
2010-08-10 13:40:00,46.1,46.11,46.08,46.1,7700.0,32.4937,32.5007,32.4796,32.4937,7700.0
2010-08-10 13:45:00,46.1,46.14,46.1,46.13,11400.0,32.4937,32.5218,32.4937,32.5148,11400.0
2010-08-10 13:50:00,46.14,46.17,46.13,46.16,11200.0,32.5218,32.543,32.5148,32.5359,11200.0
2010-08-10 13:55:00,46.16,46.18,46.13,46.17,10300.0,32.5359,32.55,32.5148,32.543,10300.0
2010-08-10 14:00:00,46.18,46.23,46.17,46.23,12900.0,32.55,32.5853,32.543,32.5853,12900.0
2010-08-10 14:05:00,46.25,46.28,46.24,46.25,10400.0,32.5994,32.6205,32.5923,32.5994,10400.0
2010-08-10 14:10:00,46.25,46.29,46.24,46.29,11900.0,32.5994,32.6276,32.5923,32.6276,11900.0
2010-08-10 14:15:00,46.36,46.57,46.31,46.42,43000.0,32.6769,32.8249,32.6417,32.7192,43000.0
2010-08-10 14:20:00,46.45,46.55,46.33,46.38,50700.0,32.7404,32.8108,32.6558,32.691,50700.0
2010-08-10 14:25:00,46.36,46.43,46.28,46.43,20500.0,32.6769,32.7263,32.6205,32.7263,20500.0
2010-08-10 14:30:00,46.44,46.54,46.42,46.48,33600.0,32.7333,32.8038,32.7192,32.7615,33600.0
2010-08-10 14:35:00,46.5,46.55,46.43,46.51,19300.0,32.7756,32.8108,32.7263,32.7826,19300.0
2010-08-10 14:40:00,46.51,46.55,46.49,46.55,23700.0,32.7826,32.8108,32.7685,32.8108,23700.0
2010-08-10 14:45:00,46.55,46.57,46.49,46.53,17600.0,32.8108,32.8249,32.7685,32.7967,17600.0
2010-08-10 14:50:00,46.53,46.53,46.46,46.48,12600.0,32.7967,32.7967,32.7474,32.7615,12600.0
2010-08-10 14:55:00,46.47,46.49,46.46,46.47,7200.0,32.7545,32.7685,32.7474,32.7545,7200.0
2010-08-10 15:00:00,46.47,46.5,46.45,46.49,20300.0,32.7545,32.7756,32.7404,32.7685,20300.0
2010-08-10 15:05:00,46.49,46.53,46.47,46.53,10700.0,32.7685,32.7967,32.7545,32.7967,10700.0
2010-08-10 15:10:00,46.52,46.53,46.39,46.41,21000.0,32.7897,32.7967,32.6981,32.7122,21000.0
2010-08-10 15:15:00,46.42,46.47,46.36,46.38,14700.0,32.7192,32.7545,32.6769,32.691,14700.0
2010-08-10 15:20:00,46.38,46.39,46.34,46.37,9700.0,32.691,32.6981,32.6628,32.684,9700.0
2010-08-10 15:25:00,46.37,46.44,46.34,46.43,9600.0,32.684,32.7333,32.6628,32.7263,9600.0
2010-08-10 15:30:00,46.44,46.45,46.39,46.43,19800.0,32.7333,32.7404,32.6981,32.7263,19800.0
2010-08-10 15:35:00,46.44,46.51,46.43,46.5,22000.0,32.7333,32.7826,32.7263,32.7756,22000.0
2010-08-10 15:40:00,46.51,46.51,46.48,46.51,19400.0,32.7826,32.7826,32.7615,32.7826,19400.0
2010-08-10 15:45:00,46.51,46.55,46.48,46.49,26300.0,32.7826,32.8108,32.7615,32.7685,26300.0
2010-08-10 15:50:00,46.49,46.49,46.37,46.41,37200.0,32.7685,32.7685,32.684,32.7122,37200.0
2010-08-10 15:55:00,46.41,46.41,46.32,46.35,78100.0,32.7122,32.7122,32.6487,32.6699,78100.0
2010-08-11 09:30:00,45.92,46.08,45.73,45.73,28900.0,32.3668,32.4796,32.2329,32.2329,28900.0
2010-08-11 09:35:00,45.73,45.76,45.63,45.71,10400.0,32.2329,32.254,32.1624,32.2188,10400.0
2010-08-11 09:40:00,45.7,45.78,45.65,45.76,11000.0,32.2117,32.2681,32.1765,32.254,11000.0
2010-08-11 09:45:00,45.71,45.71,45.66,45.69,6600.0,32.2188,32.2188,32.1835,32.2047,6600.0
2010-08-11 09:50:00,45.68,45.68,45.64,45.68,5800.0,32.1976,32.1976,32.1694,32.1976,5800.0
2010-08-11 09:55:00,45.67,45.73,45.63,45.69,9200.0,32.1906,32.2329,32.1624,32.2047,9200.0
2010-08-11 10:00:00,45.69,45.72,45.63,45.69,12600.0,32.2047,32.2258,32.1624,32.2047,12600.0
2010-08-11 10:05:00,45.69,45.73,45.66,45.72,9200.0,32.2047,32.2329,32.1835,32.2258,9200.0
2010-08-11 10:10:00,45.71,45.72,45.68,45.71,8300.0,32.2188,32.2258,32.1976,32.2188,8300.0
2010-08-11 10:15:00,45.71,45.72,45.65,45.66,11400.0,32.2188,32.2258,32.1765,32.1835,11400.0
2010-08-11 10:20:00,45.66,45.84,45.66,45.84,31100.0,32.1835,32.3104,32.1835,32.3104,31100.0
2010-08-11 10:25:00,45.84,45.86,45.81,45.85,10700.0,32.3104,32.3245,32.2892,32.3174,10700.0
2010-08-11 10:30:00,45.84,45.84,45.76,45.78,31700.0,32.3104,32.3104,32.254,32.2681,31700.0
2010-08-11 10:35:00,45.78,45.89,45.78,45.88,11600.0,32.2681,32.3456,32.2681,32.3386,11600.0
2010-08-11 10:40:00,45.89,45.92,45.83,45.85,9600.0,32.3456,32.3668,32.3033,32.3174,9600.0
2010-08-11 10:45:00,45.84,45.85,45.82,45.85,10200.0,32.3104,32.3174,32.2963,32.3174,10200.0
2010-08-11 10:50:00,45.85,45.94,45.85,45.93,8400.0,32.3174,32.3809,32.3174,32.3738,8400.0
2010-08-11 10:55:00,45.93,45.93,45.86,45.88,9800.0,32.3738,32.3738,32.3245,32.3386,9800.0
2010-08-11 11:00:00,45.87,45.89,45.83,45.88,16500.0,32.3315,32.3456,32.3033,32.3386,16500.0
2010-08-11 11:05:00,45.87,45.88,45.84,45.85,10500.0,32.3315,32.3386,32.3104,32.3174,10500.0
2010-08-11 11:10:00,45.85,45.86,45.81,45.86,48900.0,32.3174,32.3245,32.2892,32.3245,48900.0
2010-08-11 11:15:00,45.85,45.86,45.78,45.78,7400.0,32.3174,32.3245,32.2681,32.2681,7400.0
2010-08-11 11:20:00,45.78,45.81,45.74,45.8,13900.0,32.2681,32.2892,32.2399,32.2822,13900.0
2010-08-11 11:25:00,45.81,45.81,45.79,45.8,13000.0,32.2892,32.2892,32.2752,32.2822,13000.0
2010-08-11 11:30:00,45.8,45.88,45.78,45.88,31400.0,32.2822,32.3386,32.2681,32.3386,31400.0
2010-08-11 11:35:00,45.87,45.88,45.82,45.85,8700.0,32.3315,32.3386,32.2963,32.3174,8700.0
2010-08-11 11:40:00,45.86,45.88,45.84,45.84,4600.0,32.3245,32.3386,32.3104,32.3104,4600.0
2010-08-11 11:45:00,45.84,45.87,45.81,45.84,6900.0,32.3104,32.3315,32.2892,32.3104,6900.0
2010-08-11 11:50:00,45.85,45.86,45.84,45.86,4800.0,32.3174,32.3245,32.3104,32.3245,4800.0
2010-08-11 11:55:00,45.86,45.88,45.86,45.87,5200.0,32.3245,32.3386,32.3245,32.3315,5200.0
2010-08-11 12:00:00,45.87,45.89,45.86,45.88,17600.0,32.3315,32.3456,32.3245,32.3386,17600.0
2010-08-11 12:05:00,45.88,45.94,45.88,45.94,11600.0,32.3386,32.3809,32.3386,32.3809,11600.0
2010-08-11 12:10:00,45.94,45.96,45.93,45.96,11900.0,32.3809,32.395,32.3738,32.395,11900.0
2010-08-11 12:15:00,45.97,45.98,45.94,45.94,10100.0,32.402,32.4091,32.3809,32.3809,10100.0
2010-08-11 12:20:00,45.94,45.96,45.93,45.96,8800.0,32.3809,32.395,32.3738,32.395,8800.0
2010-08-11 12:25:00,45.96,45.97,45.93,45.95,5300.0,32.395,32.402,32.3738,32.3879,5300.0
2010-08-11 12:30:00,45.95,45.97,45.95,45.96,6600.0,32.3879,32.402,32.3879,32.395,6600.0
2010-08-11 12:35:00,45.96,45.98,45.95,45.97,15200.0,32.395,32.4091,32.3879,32.402,15200.0
2010-08-11 12:40:00,45.98,45.99,45.96,45.97,10100.0,32.4091,32.4161,32.395,32.402,10100.0
2010-08-11 12:45:00,45.98,46.02,45.97,46.0,48700.0,32.4091,32.4373,32.402,32.4232,48700.0
2010-08-11 12:50:00,46.0,46.09,45.92,45.94,34100.0,32.4232,32.4866,32.3668,32.3809,34100.0
2010-08-11 12:55:00,45.94,46.0,45.92,46.0,14300.0,32.3809,32.4232,32.3668,32.4232,14300.0
2010-08-11 13:00:00,45.99,46.07,45.99,46.07,22300.0,32.4161,32.4725,32.4161,32.4725,22300.0
2010-08-11 13:05:00,46.07,46.09,46.05,46.07,11200.0,32.4725,32.4866,32.4584,32.4725,11200.0
2010-08-11 13:10:00,46.07,46.09,46.04,46.06,18000.0,32.4725,32.4866,32.4514,32.4655,18000.0
2010-08-11 13:15:00,46.06,46.1,46.06,46.09,7300.0,32.4655,32.4937,32.4655,32.4866,7300.0
2010-08-11 13:20:00,46.1,46.14,46.04,46.05,18400.0,32.4937,32.5218,32.4514,32.4584,18400.0
2010-08-11 13:25:00,46.05,46.08,46.05,46.08,5000.0,32.4584,32.4796,32.4584,32.4796,5000.0
2010-08-11 13:30:00,46.08,46.09,46.07,46.08,4800.0,32.4796,32.4866,32.4725,32.4796,4800.0
2010-08-11 13:35:00,46.07,46.07,46.02,46.03,8400.0,32.4725,32.4725,32.4373,32.4443,8400.0
2010-08-11 13:40:00,46.03,46.04,46.01,46.01,4700.0,32.4443,32.4514,32.4302,32.4302,4700.0
2010-08-11 13:45:00,46.03,46.03,45.99,45.99,5400.0,32.4443,32.4443,32.4161,32.4161,5400.0
2010-08-11 13:50:00,45.99,46.0,45.97,46.0,5500.0,32.4161,32.4232,32.402,32.4232,5500.0
2010-08-11 13:55:00,46.0,46.04,46.0,46.0,8900.0,32.4232,32.4514,32.4232,32.4232,8900.0
2010-08-11 14:00:00,46.0,46.06,45.99,46.05,12700.0,32.4232,32.4655,32.4161,32.4584,12700.0
2010-08-11 14:05:00,46.06,46.12,46.05,46.12,15400.0,32.4655,32.5078,32.4584,32.5078,15400.0
2010-08-11 14:10:00,46.11,46.2,46.11,46.17,23800.0,32.5007,32.5641,32.5007,32.543,23800.0
2010-08-11 14:15:00,46.15,46.16,46.13,46.15,4600.0,32.5289,32.5359,32.5148,32.5289,4600.0
2010-08-11 14:20:00,46.14,46.15,46.12,46.12,6500.0,32.5218,32.5289,32.5078,32.5078,6500.0
2010-08-11 14:25:00,46.13,46.17,46.1,46.16,14700.0,32.5148,32.543,32.4937,32.5359,14700.0
2010-08-11 14:30:00,46.15,46.16,46.12,46.12,10300.0,32.5289,32.5359,32.5078,32.5078,10300.0
2010-08-11 14:35:00,46.12,46.12,46.09,46.1,15000.0,32.5078,32.5078,32.4866,32.4937,15000.0
2010-08-11 14:40:00,46.11,46.18,46.11,46.13,40400.0,32.5007,32.55,32.5007,32.5148,40400.0
2010-08-11 14:45:00,46.13,46.16,46.12,46.15,18800.0,32.5148,32.5359,32.5078,32.5289,18800.0
2010-08-11 14:50:00,46.16,46.17,46.09,46.12,27700.0,32.5359,32.543,32.4866,32.5078,27700.0
2010-08-11 14:55:00,46.12,46.18,46.12,46.18,23800.0,32.5078,32.55,32.5078,32.55,23800.0
2010-08-11 15:00:00,46.16,46.18,46.09,46.12,40500.0,32.5359,32.55,32.4866,32.5078,40500.0
2010-08-11 15:05:00,46.12,46.15,46.09,46.14,19500.0,32.5078,32.5289,32.4866,32.5218,19500.0
2010-08-11 15:10:00,46.13,46.16,46.12,46.15,21400.0,32.5148,32.5359,32.5078,32.5289,21400.0
2010-08-11 15:15:00,46.15,46.16,46.12,46.13,35600.0,32.5289,32.5359,32.5078,32.5148,35600.0
2010-08-11 15:20:00,46.13,46.17,46.12,46.16,23500.0,32.5148,32.543,32.5078,32.5359,23500.0
2010-08-11 15:25:00,46.16,46.19,46.15,46.16,40200.0,32.5359,32.5571,32.5289,32.5359,40200.0
2010-08-11 15:30:00,46.15,46.18,46.14,46.16,41400.0,32.5289,32.55,32.5218,32.5359,41400.0
2010-08-11 15:35:00,46.16,46.17,46.1,46.13,50600.0,32.5359,32.543,32.4937,32.5148,50600.0
2010-08-11 15:40:00,46.12,46.13,46.04,46.05,49600.0,32.5078,32.5148,32.4514,32.4584,49600.0
2010-08-11 15:45:00,46.06,46.09,46.04,46.07,54700.0,32.4655,32.4866,32.4514,32.4725,54700.0
2010-08-11 15:50:00,46.06,46.06,46.02,46.05,52400.0,32.4655,32.4655,32.4373,32.4584,52400.0
2010-08-11 15:55:00,46.06,46.12,46.04,46.07,87300.0,32.4655,32.5078,32.4514,32.4725,87300.0
2010-08-12 09:30:00,45.74,45.78,45.54,45.76,19700.0,32.2399,32.2681,32.0989,32.254,19700.0
2010-08-12 09:35:00,45.78,46.01,45.75,45.95,47400.0,32.2681,32.4302,32.247,32.3879,47400.0
2010-08-12 09:40:00,45.96,46.05,45.86,45.97,38100.0,32.395,32.4584,32.3245,32.402,38100.0
2010-08-12 09:45:00,45.97,46.03,45.89,45.91,15700.0,32.402,32.4443,32.3456,32.3597,15700.0
2010-08-12 09:50:00,45.91,45.98,45.89,45.91,42700.0,32.3597,32.4091,32.3456,32.3597,42700.0
2010-08-12 09:55:00,45.91,46.01,45.9,45.99,73600.0,32.3597,32.4302,32.3527,32.4161,73600.0
2010-08-12 10:00:00,45.97,45.99,45.92,45.93,24500.0,32.402,32.4161,32.3668,32.3738,24500.0
2010-08-12 10:05:00,45.91,45.95,45.88,45.92,47200.0,32.3597,32.3879,32.3386,32.3668,47200.0
2010-08-12 10:10:00,45.91,45.94,45.81,45.82,29400.0,32.3597,32.3809,32.2892,32.2963,29400.0
2010-08-12 10:15:00,45.82,45.89,45.81,45.85,15400.0,32.2963,32.3456,32.2892,32.3174,15400.0
2010-08-12 10:20:00,45.86,45.94,45.85,45.94,15600.0,32.3245,32.3809,32.3174,32.3809,15600.0
2010-08-12 10:25:00,45.94,45.95,45.89,45.92,31100.0,32.3809,32.3879,32.3456,32.3668,31100.0
2010-08-12 10:30:00,45.9,45.98,45.9,45.95,26300.0,32.3527,32.4091,32.3527,32.3879,26300.0
2010-08-12 10:35:00,45.95,46.02,45.95,46.02,22100.0,32.3879,32.4373,32.3879,32.4373,22100.0
2010-08-12 10:40:00,46.02,46.1,46.02,46.1,27900.0,32.4373,32.4937,32.4373,32.4937,27900.0
2010-08-12 10:45:00,46.1,46.13,46.05,46.11,20500.0,32.4937,32.5148,32.4584,32.5007,20500.0
2010-08-12 10:50:00,46.1,46.16,46.1,46.14,14400.0,32.4937,32.5359,32.4937,32.5218,14400.0
2010-08-12 10:55:00,46.14,46.17,46.11,46.16,19000.0,32.5218,32.543,32.5007,32.5359,19000.0
2010-08-12 11:00:00,46.16,46.17,46.08,46.11,19200.0,32.5359,32.543,32.4796,32.5007,19200.0
2010-08-12 11:05:00,46.1,46.1,46.04,46.06,12500.0,32.4937,32.4937,32.4514,32.4655,12500.0
2010-08-12 11:10:00,46.07,46.09,46.04,46.07,10400.0,32.4725,32.4866,32.4514,32.4725,10400.0
2010-08-12 11:15:00,46.08,46.13,46.08,46.13,5700.0,32.4796,32.5148,32.4796,32.5148,5700.0
2010-08-12 11:20:00,46.13,46.19,46.13,46.15,15100.0,32.5148,32.5571,32.5148,32.5289,15100.0
2010-08-12 11:25:00,46.14,46.25,46.14,46.21,15400.0,32.5218,32.5994,32.5218,32.5712,15400.0
2010-08-12 11:30:00,46.2,46.23,46.18,46.23,19500.0,32.5641,32.5853,32.55,32.5853,19500.0
2010-08-12 11:35:00,46.22,46.22,46.17,46.18,8800.0,32.5782,32.5782,32.543,32.55,8800.0
2010-08-12 11:40:00,46.18,46.2,46.15,46.19,15000.0,32.55,32.5641,32.5289,32.5571,15000.0
2010-08-12 11:45:00,46.19,46.22,46.19,46.21,13800.0,32.5571,32.5782,32.5571,32.5712,13800.0
2010-08-12 11:50:00,46.2,46.21,46.19,46.2,5400.0,32.5641,32.5712,32.5571,32.5641,5400.0
2010-08-12 11:55:00,46.19,46.24,46.19,46.23,13100.0,32.5571,32.5923,32.5571,32.5853,13100.0
2010-08-12 12:00:00,46.22,46.22,46.16,46.21,17500.0,32.5782,32.5782,32.5359,32.5712,17500.0
2010-08-12 12:05:00,46.21,46.21,46.2,46.2,4000.0,32.5712,32.5712,32.5641,32.5641,4000.0
2010-08-12 12:10:00,46.19,46.19,46.17,46.18,8000.0,32.5571,32.5571,32.543,32.55,8000.0
2010-08-12 12:15:00,46.18,46.23,46.17,46.17,7500.0,32.55,32.5853,32.543,32.543,7500.0
2010-08-12 12:20:00,46.17,46.24,46.16,46.24,22100.0,32.543,32.5923,32.5359,32.5923,22100.0
2010-08-12 12:25:00,46.25,46.35,46.25,46.33,36500.0,32.5994,32.6699,32.5994,32.6558,36500.0
2010-08-12 12:30:00,46.32,46.35,46.31,46.32,17100.0,32.6487,32.6699,32.6417,32.6487,17100.0
2010-08-12 12:35:00,46.32,46.34,46.31,46.31,18400.0,32.6487,32.6628,32.6417,32.6417,18400.0
2010-08-12 12:40:00,46.33,46.36,46.32,46.35,21100.0,32.6558,32.6769,32.6487,32.6699,21100.0
2010-08-12 12:45:00,46.35,46.37,46.34,46.34,10400.0,32.6699,32.684,32.6628,32.6628,10400.0
2010-08-12 12:50:00,46.34,46.36,46.32,46.35,12800.0,32.6628,32.6769,32.6487,32.6699,12800.0
2010-08-12 12:55:00,46.35,46.35,46.3,46.34,30800.0,32.6699,32.6699,32.6346,32.6628,30800.0
2010-08-12 13:00:00,46.33,46.34,46.24,46.24,30200.0,32.6558,32.6628,32.5923,32.5923,30200.0
2010-08-12 13:05:00,46.24,46.25,46.21,46.21,13000.0,32.5923,32.5994,32.5712,32.5712,13000.0
2010-08-12 13:10:00,46.21,46.3,46.21,46.3,6100.0,32.5712,32.6346,32.5712,32.6346,6100.0
2010-08-12 13:15:00,46.29,46.31,46.29,46.31,4300.0,32.6276,32.6417,32.6276,32.6417,4300.0
2010-08-12 13:20:00,46.31,46.31,46.2,46.22,21400.0,32.6417,32.6417,32.5641,32.5782,21400.0
2010-08-12 13:25:00,46.21,46.22,46.17,46.17,21700.0,32.5712,32.5782,32.543,32.543,21700.0
2010-08-12 13:30:00,46.18,46.21,46.17,46.2,15800.0,32.55,32.5712,32.543,32.5641,15800.0
2010-08-12 13:35:00,46.19,46.2,46.19,46.2,4000.0,32.5571,32.5641,32.5571,32.5641,4000.0
2010-08-12 13:40:00,46.2,46.21,46.16,46.2,24100.0,32.5641,32.5712,32.5359,32.5641,24100.0
2010-08-12 13:45:00,46.2,46.2,46.16,46.18,12000.0,32.5641,32.5641,32.5359,32.55,12000.0
2010-08-12 13:50:00,46.19,46.19,46.16,46.16,8300.0,32.5571,32.5571,32.5359,32.5359,8300.0
2010-08-12 13:55:00,46.17,46.2,46.12,46.12,13700.0,32.543,32.5641,32.5078,32.5078,13700.0
2010-08-12 14:00:00,46.12,46.15,46.1,46.13,32600.0,32.5078,32.5289,32.4937,32.5148,32600.0
2010-08-12 14:05:00,46.13,46.15,46.12,46.12,15700.0,32.5148,32.5289,32.5078,32.5078,15700.0
2010-08-12 14:10:00,46.13,46.15,46.11,46.14,9000.0,32.5148,32.5289,32.5007,32.5218,9000.0
2010-08-12 14:15:00,46.15,46.16,46.11,46.12,12900.0,32.5289,32.5359,32.5007,32.5078,12900.0
2010-08-12 14:20:00,46.12,46.15,46.11,46.13,12400.0,32.5078,32.5289,32.5007,32.5148,12400.0
2010-08-12 14:25:00,46.14,46.14,46.1,46.12,19700.0,32.5218,32.5218,32.4937,32.5078,19700.0
2010-08-12 14:30:00,46.12,46.12,46.09,46.1,16400.0,32.5078,32.5078,32.4866,32.4937,16400.0
2010-08-12 14:35:00,46.11,46.12,46.06,46.06,10400.0,32.5007,32.5078,32.4655,32.4655,10400.0
2010-08-12 14:40:00,46.07,46.11,46.06,46.11,7800.0,32.4725,32.5007,32.4655,32.5007,7800.0
2010-08-12 14:45:00,46.11,46.13,46.05,46.08,11300.0,32.5007,32.5148,32.4584,32.4796,11300.0
2010-08-12 14:50:00,46.08,46.14,46.08,46.14,11900.0,32.4796,32.5218,32.4796,32.5218,11900.0
2010-08-12 14:55:00,46.13,46.14,46.11,46.12,8800.0,32.5148,32.5218,32.5007,32.5078,8800.0
2010-08-12 15:00:00,46.12,46.18,46.12,46.15,17700.0,32.5078,32.55,32.5078,32.5289,17700.0
2010-08-12 15:05:00,46.15,46.17,46.14,46.15,18300.0,32.5289,32.543,32.5218,32.5289,18300.0
2010-08-12 15:10:00,46.15,46.17,46.14,46.16,29500.0,32.5289,32.543,32.5218,32.5359,29500.0
2010-08-12 15:15:00,46.15,46.16,46.09,46.1,29000.0,32.5289,32.5359,32.4866,32.4937,29000.0
2010-08-12 15:20:00,46.09,46.1,46.06,46.09,30800.0,32.4866,32.4937,32.4655,32.4866,30800.0
2010-08-12 15:25:00,46.08,46.12,46.07,46.09,20100.0,32.4796,32.5078,32.4725,32.4866,20100.0
2010-08-12 15:30:00,46.1,46.18,46.09,46.17,29500.0,32.4937,32.55,32.4866,32.543,29500.0
2010-08-12 15:35:00,46.17,46.18,46.12,46.15,14900.0,32.543,32.55,32.5078,32.5289,14900.0
2010-08-12 15:40:00,46.14,46.15,46.02,46.09,35400.0,32.5218,32.5289,32.4373,32.4866,35400.0
2010-08-12 15:45:00,46.1,46.17,46.06,46.13,77100.0,32.4937,32.543,32.4655,32.5148,77100.0
2010-08-12 15:50:00,46.13,46.13,46.06,46.09,40300.0,32.5148,32.5148,32.4655,32.4866,40300.0
2010-08-12 15:55:00,46.09,46.09,46.04,46.06,68600.0,32.4866,32.4866,32.4514,32.4655,68600.0
2010-08-13 09:30:00,46.04,46.04,45.83,45.89,15900.0,32.4514,32.4514,32.3033,32.3456,15900.0
2010-08-13 09:35:00,45.9,46.0,45.9,45.93,14600.0,32.3527,32.4232,32.3527,32.3738,14600.0
2010-08-13 09:40:00,45.91,45.96,45.83,45.9,15500.0,32.3597,32.395,32.3033,32.3527,15500.0
2010-08-13 09:45:00,45.91,45.92,45.87,45.91,10400.0,32.3597,32.3668,32.3315,32.3597,10400.0
2010-08-13 09:50:00,45.92,46.01,45.89,46.01,8300.0,32.3668,32.4302,32.3456,32.4302,8300.0
2010-08-13 09:55:00,46.03,46.09,46.0,46.09,13600.0,32.4443,32.4866,32.4232,32.4866,13600.0
2010-08-13 10:00:00,46.07,46.12,46.05,46.11,10800.0,32.4725,32.5078,32.4584,32.5007,10800.0
2010-08-13 10:05:00,46.11,46.19,46.09,46.16,17500.0,32.5007,32.5571,32.4866,32.5359,17500.0
2010-08-13 10:10:00,46.17,46.18,46.13,46.15,10200.0,32.543,32.55,32.5148,32.5289,10200.0
2010-08-13 10:15:00,46.16,46.19,46.14,46.15,9300.0,32.5359,32.5571,32.5218,32.5289,9300.0
2010-08-13 10:20:00,46.15,46.16,46.11,46.12,11300.0,32.5289,32.5359,32.5007,32.5078,11300.0
2010-08-13 10:25:00,46.1,46.17,46.09,46.17,8500.0,32.4937,32.543,32.4866,32.543,8500.0
2010-08-13 10:30:00,46.16,46.21,46.15,46.21,15100.0,32.5359,32.5712,32.5289,32.5712,15100.0
2010-08-13 10:35:00,46.21,46.29,46.21,46.28,12100.0,32.5712,32.6276,32.5712,32.6205,12100.0
2010-08-13 10:40:00,46.27,46.3,46.27,46.28,9600.0,32.6135,32.6346,32.6135,32.6205,9600.0
2010-08-13 10:45:00,46.28,46.35,46.28,46.33,42900.0,32.6205,32.6699,32.6205,32.6558,42900.0
2010-08-13 10:50:00,46.34,46.41,46.33,46.35,37400.0,32.6628,32.7122,32.6558,32.6699,37400.0
2010-08-13 10:55:00,46.35,46.39,46.29,46.35,9600.0,32.6699,32.6981,32.6276,32.6699,9600.0
2010-08-13 11:00:00,46.33,46.34,46.31,46.33,8200.0,32.6558,32.6628,32.6417,32.6558,8200.0
2010-08-13 11:05:00,46.33,46.36,46.33,46.34,3300.0,32.6558,32.6769,32.6558,32.6628,3300.0
2010-08-13 11:10:00,46.34,46.34,46.31,46.32,8600.0,32.6628,32.6628,32.6417,32.6487,8600.0
2010-08-13 11:15:00,46.32,46.36,46.31,46.32,11200.0,32.6487,32.6769,32.6417,32.6487,11200.0
2010-08-13 11:20:00,46.3,46.32,46.26,46.32,11800.0,32.6346,32.6487,32.6064,32.6487,11800.0
2010-08-13 11:25:00,46.31,46.33,46.29,46.31,4400.0,32.6417,32.6558,32.6276,32.6417,4400.0
2010-08-13 11:30:00,46.33,46.35,46.29,46.33,11200.0,32.6558,32.6699,32.6276,32.6558,11200.0
2010-08-13 11:35:00,46.32,46.33,46.29,46.31,6300.0,32.6487,32.6558,32.6276,32.6417,6300.0
2010-08-13 11:40:00,46.29,46.33,46.29,46.32,5000.0,32.6276,32.6558,32.6276,32.6487,5000.0
2010-08-13 11:45:00,46.33,46.36,46.33,46.36,6300.0,32.6558,32.6769,32.6558,32.6769,6300.0
2010-08-13 11:50:00,46.36,46.36,46.34,46.36,5400.0,32.6769,32.6769,32.6628,32.6769,5400.0
2010-08-13 11:55:00,46.35,46.4,46.35,46.37,10200.0,32.6699,32.7051,32.6699,32.684,10200.0
2010-08-13 12:00:00,46.36,46.37,46.36,46.36,3300.0,32.6769,32.684,32.6769,32.6769,3300.0
2010-08-13 12:05:00,46.36,46.37,46.35,46.36,4800.0,32.6769,32.684,32.6699,32.6769,4800.0
2010-08-13 12:10:00,46.36,46.37,46.35,46.36,6500.0,32.6769,32.684,32.6699,32.6769,6500.0
2010-08-13 12:15:00,46.37,46.41,46.37,46.4,3200.0,32.684,32.7122,32.684,32.7051,3200.0
2010-08-13 12:20:00,46.4,46.43,46.4,46.41,5500.0,32.7051,32.7263,32.7051,32.7122,5500.0
2010-08-13 12:25:00,46.41,46.46,46.41,46.45,5300.0,32.7122,32.7474,32.7122,32.7404,5300.0
2010-08-13 12:30:00,46.45,46.45,46.36,46.36,16000.0,32.7404,32.7404,32.6769,32.6769,16000.0
2010-08-13 12:35:00,46.37,46.37,46.33,46.33,5400.0,32.684,32.684,32.6558,32.6558,5400.0
2010-08-13 12:40:00,46.32,46.33,46.32,46.32,5300.0,32.6487,32.6558,32.6487,32.6487,5300.0
2010-08-13 12:45:00,46.31,46.33,46.29,46.33,11300.0,32.6417,32.6558,32.6276,32.6558,11300.0
2010-08-13 12:50:00,46.33,46.36,46.33,46.35,5000.0,32.6558,32.6769,32.6558,32.6699,5000.0
2010-08-13 12:55:00,46.34,46.37,46.34,46.37,8800.0,32.6628,32.684,32.6628,32.684,8800.0
2010-08-13 13:00:00,46.37,46.39,46.37,46.38,8100.0,32.684,32.6981,32.684,32.691,8100.0
2010-08-13 13:05:00,46.38,46.38,46.37,46.38,1500.0,32.691,32.691,32.684,32.691,1500.0
2010-08-13 13:10:00,46.37,46.43,46.37,46.43,25200.0,32.684,32.7263,32.684,32.7263,25200.0
2010-08-13 13:15:00,46.43,46.46,46.43,46.44,16600.0,32.7263,32.7474,32.7263,32.7333,16600.0
2010-08-13 13:20:00,46.43,46.45,46.4,46.45,12400.0,32.7263,32.7404,32.7051,32.7404,12400.0
2010-08-13 13:25:00,46.44,46.49,46.44,46.47,15200.0,32.7333,32.7685,32.7333,32.7545,15200.0
2010-08-13 13:30:00,46.46,46.46,46.45,46.45,3900.0,32.7474,32.7474,32.7404,32.7404,3900.0
2010-08-13 13:35:00,46.46,46.55,46.45,46.53,18800.0,32.7474,32.8108,32.7404,32.7967,18800.0
2010-08-13 13:40:00,46.53,46.57,46.53,46.53,12400.0,32.7967,32.8249,32.7967,32.7967,12400.0
2010-08-13 13:45:00,46.53,46.53,46.46,46.47,23000.0,32.7967,32.7967,32.7474,32.7545,23000.0
2010-08-13 13:50:00,46.46,46.46,46.44,46.45,11800.0,32.7474,32.7474,32.7333,32.7404,11800.0
2010-08-13 13:55:00,46.44,46.44,46.39,46.41,12400.0,32.7333,32.7333,32.6981,32.7122,12400.0
2010-08-13 14:00:00,46.41,46.44,46.39,46.42,6700.0,32.7122,32.7333,32.6981,32.7192,6700.0
2010-08-13 14:05:00,46.42,46.43,46.41,46.43,5100.0,32.7192,32.7263,32.7122,32.7263,5100.0
2010-08-13 14:10:00,46.43,46.43,46.42,46.42,8100.0,32.7263,32.7263,32.7192,32.7192,8100.0
2010-08-13 14:15:00,46.43,46.43,46.41,46.41,9000.0,32.7263,32.7263,32.7122,32.7122,9000.0
2010-08-13 14:20:00,46.41,46.45,46.39,46.42,16600.0,32.7122,32.7404,32.6981,32.7192,16600.0
2010-08-13 14:25:00,46.42,46.46,46.42,46.45,16700.0,32.7192,32.7474,32.7192,32.7404,16700.0
2010-08-13 14:30:00,46.45,46.47,46.44,46.44,8100.0,32.7404,32.7545,32.7333,32.7333,8100.0
2010-08-13 14:35:00,46.44,46.45,46.44,46.44,14000.0,32.7333,32.7404,32.7333,32.7333,14000.0
2010-08-13 14:40:00,46.44,46.47,46.44,46.47,5700.0,32.7333,32.7545,32.7333,32.7545,5700.0
2010-08-13 14:45:00,46.47,46.47,46.44,46.45,8100.0,32.7545,32.7545,32.7333,32.7404,8100.0
2010-08-13 14:50:00,46.44,46.44,46.41,46.41,6700.0,32.7333,32.7333,32.7122,32.7122,6700.0
2010-08-13 14:55:00,46.41,46.43,46.37,46.42,8300.0,32.7122,32.7263,32.684,32.7192,8300.0
2010-08-13 15:00:00,46.43,46.43,46.38,46.39,6200.0,32.7263,32.7263,32.691,32.6981,6200.0
2010-08-13 15:05:00,46.38,46.42,46.38,46.41,17600.0,32.691,32.7192,32.691,32.7122,17600.0
2010-08-13 15:10:00,46.4,46.4,46.37,46.37,6700.0,32.7051,32.7051,32.684,32.684,6700.0
2010-08-13 15:15:00,46.38,46.38,46.36,46.36,5800.0,32.691,32.691,32.6769,32.6769,5800.0
2010-08-13 15:20:00,46.36,46.4,46.36,46.38,20400.0,32.6769,32.7051,32.6769,32.691,20400.0
2010-08-13 15:25:00,46.37,46.38,46.35,46.37,10300.0,32.684,32.691,32.6699,32.684,10300.0
2010-08-13 15:30:00,46.36,46.38,46.34,46.38,26000.0,32.6769,32.691,32.6628,32.691,26000.0
2010-08-13 15:35:00,46.39,46.41,46.38,46.4,20700.0,32.6981,32.7122,32.691,32.7051,20700.0
2010-08-13 15:40:00,46.41,46.43,46.38,46.38,52000.0,32.7122,32.7263,32.691,32.691,52000.0
2010-08-13 15:45:00,46.38,46.41,46.36,46.4,67100.0,32.691,32.7122,32.6769,32.7051,67100.0
2010-08-13 15:50:00,46.4,46.41,46.39,46.39,70300.0,32.7051,32.7122,32.6981,32.6981,70300.0
2010-08-13 15:55:00,46.39,46.41,46.37,46.38,100400.0,32.6981,32.7122,32.684,32.691,100400.0
2010-08-16 09:30:00,46.15,46.15,45.77,45.91,22000.0,32.5289,32.5289,32.2611,32.3597,22000.0
2010-08-16 09:35:00,45.89,46.0,45.84,45.94,13200.0,32.3456,32.4232,32.3104,32.3809,13200.0
2010-08-16 09:40:00,45.97,46.08,45.93,46.02,8400.0,32.402,32.4796,32.3738,32.4373,8400.0
2010-08-16 09:45:00,46.02,46.05,45.95,46.02,13700.0,32.4373,32.4584,32.3879,32.4373,13700.0
2010-08-16 09:50:00,46.02,46.04,45.94,45.94,4800.0,32.4373,32.4514,32.3809,32.3809,4800.0
2010-08-16 09:55:00,45.94,46.01,45.94,46.0,7500.0,32.3809,32.4302,32.3809,32.4232,7500.0
2010-08-16 10:00:00,45.97,46.11,45.97,46.09,13500.0,32.402,32.5007,32.402,32.4866,13500.0
2010-08-16 10:05:00,46.09,46.13,46.05,46.05,10000.0,32.4866,32.5148,32.4584,32.4584,10000.0
2010-08-16 10:10:00,46.06,46.12,46.04,46.1,11600.0,32.4655,32.5078,32.4514,32.4937,11600.0
2010-08-16 10:15:00,46.12,46.28,46.1,46.26,10800.0,32.5078,32.6205,32.4937,32.6064,10800.0
2010-08-16 10:20:00,46.24,46.32,46.23,46.31,8700.0,32.5923,32.6487,32.5853,32.6417,8700.0
2010-08-16 10:25:00,46.3,46.31,46.19,46.24,7300.0,32.6346,32.6417,32.5571,32.5923,7300.0
2010-08-16 10:30:00,46.24,46.31,46.23,46.31,14300.0,32.5923,32.6417,32.5853,32.6417,14300.0
2010-08-16 10:35:00,46.3,46.36,46.28,46.34,9000.0,32.6346,32.6769,32.6205,32.6628,9000.0
2010-08-16 10:40:00,46.33,46.34,46.3,46.33,3600.0,32.6558,32.6628,32.6346,32.6558,3600.0
2010-08-16 10:45:00,46.33,46.35,46.3,46.32,5900.0,32.6558,32.6699,32.6346,32.6487,5900.0
2010-08-16 10:50:00,46.32,46.33,46.3,46.31,8900.0,32.6487,32.6558,32.6346,32.6417,8900.0
2010-08-16 10:55:00,46.3,46.38,46.3,46.38,8000.0,32.6346,32.691,32.6346,32.691,8000.0
2010-08-16 11:00:00,46.38,46.39,46.31,46.32,9100.0,32.691,32.6981,32.6417,32.6487,9100.0
2010-08-16 11:05:00,46.32,46.35,46.31,46.33,6300.0,32.6487,32.6699,32.6417,32.6558,6300.0
2010-08-16 11:10:00,46.32,46.33,46.31,46.33,3800.0,32.6487,32.6558,32.6417,32.6558,3800.0
2010-08-16 11:15:00,46.33,46.34,46.31,46.32,5100.0,32.6558,32.6628,32.6417,32.6487,5100.0
2010-08-16 11:20:00,46.33,46.35,46.3,46.33,3700.0,32.6558,32.6699,32.6346,32.6558,3700.0
2010-08-16 11:25:00,46.33,46.33,46.29,46.29,8500.0,32.6558,32.6558,32.6276,32.6276,8500.0
2010-08-16 11:30:00,46.28,46.34,46.28,46.28,6000.0,32.6205,32.6628,32.6205,32.6205,6000.0
2010-08-16 11:35:00,46.28,46.36,46.28,46.35,6700.0,32.6205,32.6769,32.6205,32.6699,6700.0
2010-08-16 11:40:00,46.34,46.36,46.32,46.35,9800.0,32.6628,32.6769,32.6487,32.6699,9800.0
2010-08-16 11:45:00,46.36,46.36,46.32,46.33,5900.0,32.6769,32.6769,32.6487,32.6558,5900.0
2010-08-16 11:50:00,46.32,46.33,46.28,46.31,20400.0,32.6487,32.6558,32.6205,32.6417,20400.0
2010-08-16 11:55:00,46.32,46.37,46.32,46.33,10800.0,32.6487,32.684,32.6487,32.6558,10800.0
2010-08-16 12:00:00,46.34,46.37,46.32,46.35,24700.0,32.6628,32.684,32.6487,32.6699,24700.0
2010-08-16 12:05:00,46.35,46.37,46.34,46.35,2300.0,32.6699,32.684,32.6628,32.6699,2300.0
2010-08-16 12:10:00,46.34,46.38,46.34,46.35,6200.0,32.6628,32.691,32.6628,32.6699,6200.0
2010-08-16 12:15:00,46.35,46.36,46.33,46.35,4300.0,32.6699,32.6769,32.6558,32.6699,4300.0
2010-08-16 12:20:00,46.38,46.38,46.35,46.37,5500.0,32.691,32.691,32.6699,32.684,5500.0
2010-08-16 12:25:00,46.37,46.39,46.37,46.38,5500.0,32.684,32.6981,32.684,32.691,5500.0
2010-08-16 12:30:00,46.37,46.37,46.32,46.33,11500.0,32.684,32.684,32.6487,32.6558,11500.0
2010-08-16 12:35:00,46.34,46.38,46.33,46.38,4100.0,32.6628,32.691,32.6558,32.691,4100.0
2010-08-16 12:40:00,46.37,46.37,46.33,46.33,8600.0,32.684,32.684,32.6558,32.6558,8600.0
2010-08-16 12:45:00,46.35,46.37,46.33,46.35,3900.0,32.6699,32.684,32.6558,32.6699,3900.0
2010-08-16 12:50:00,46.34,46.34,46.25,46.32,22800.0,32.6628,32.6628,32.5994,32.6487,22800.0
2010-08-16 12:55:00,46.31,46.32,46.29,46.29,4000.0,32.6417,32.6487,32.6276,32.6276,4000.0
2010-08-16 13:00:00,46.3,46.33,46.28,46.28,4000.0,32.6346,32.6558,32.6205,32.6205,4000.0
2010-08-16 13:05:00,46.29,46.3,46.27,46.29,15300.0,32.6276,32.6346,32.6135,32.6276,15300.0
2010-08-16 13:10:00,46.3,46.32,46.29,46.32,4200.0,32.6346,32.6487,32.6276,32.6487,4200.0
2010-08-16 13:15:00,46.32,46.35,46.32,46.32,3700.0,32.6487,32.6699,32.6487,32.6487,3700.0
2010-08-16 13:20:00,46.31,46.36,46.3,46.32,8300.0,32.6417,32.6769,32.6346,32.6487,8300.0
2010-08-16 13:25:00,46.31,46.33,46.31,46.32,1500.0,32.6417,32.6558,32.6417,32.6487,1500.0
2010-08-16 13:30:00,46.31,46.33,46.31,46.32,1600.0,32.6417,32.6558,32.6417,32.6487,1600.0
2010-08-16 13:35:00,46.32,46.32,46.28,46.3,8900.0,32.6487,32.6487,32.6205,32.6346,8900.0
2010-08-16 13:40:00,46.29,46.31,46.27,46.27,11700.0,32.6276,32.6417,32.6135,32.6135,11700.0
2010-08-16 13:45:00,46.27,46.3,46.26,46.28,4000.0,32.6135,32.6346,32.6064,32.6205,4000.0
2010-08-16 13:50:00,46.28,46.29,46.25,46.27,4500.0,32.6205,32.6276,32.5994,32.6135,4500.0
2010-08-16 13:55:00,46.28,46.28,46.26,46.27,1600.0,32.6205,32.6205,32.6064,32.6135,1600.0
2010-08-16 14:00:00,46.27,46.32,46.26,46.29,8200.0,32.6135,32.6487,32.6064,32.6276,8200.0
2010-08-16 14:05:00,46.31,46.31,46.24,46.26,9300.0,32.6417,32.6417,32.5923,32.6064,9300.0
2010-08-16 14:10:00,46.26,46.29,46.22,46.29,9700.0,32.6064,32.6276,32.5782,32.6276,9700.0
2010-08-16 14:15:00,46.29,46.3,46.27,46.28,9800.0,32.6276,32.6346,32.6135,32.6205,9800.0
2010-08-16 14:20:00,46.28,46.32,46.28,46.3,10500.0,32.6205,32.6487,32.6205,32.6346,10500.0
2010-08-16 14:25:00,46.29,46.31,46.28,46.29,9000.0,32.6276,32.6417,32.6205,32.6276,9000.0
2010-08-16 14:30:00,46.29,46.32,46.29,46.29,5100.0,32.6276,32.6487,32.6276,32.6276,5100.0
2010-08-16 14:35:00,46.3,46.31,46.26,46.27,8700.0,32.6346,32.6417,32.6064,32.6135,8700.0
2010-08-16 14:40:00,46.27,46.27,46.2,46.22,14300.0,32.6135,32.6135,32.5641,32.5782,14300.0
2010-08-16 14:45:00,46.22,46.36,46.22,46.28,25300.0,32.5782,32.6769,32.5782,32.6205,25300.0
2010-08-16 14:50:00,46.26,46.26,46.15,46.19,30000.0,32.6064,32.6064,32.5289,32.5571,30000.0
2010-08-16 14:55:00,46.2,46.24,46.2,46.21,15400.0,32.5641,32.5923,32.5641,32.5712,15400.0
2010-08-16 15:00:00,46.21,46.22,46.18,46.18,16200.0,32.5712,32.5782,32.55,32.55,16200.0
2010-08-16 15:05:00,46.19,46.22,46.16,46.2,8200.0,32.5571,32.5782,32.5359,32.5641,8200.0
2010-08-16 15:10:00,46.2,46.22,46.19,46.2,18000.0,32.5641,32.5782,32.5571,32.5641,18000.0
2010-08-16 15:15:00,46.2,46.23,46.19,46.22,16600.0,32.5641,32.5853,32.5571,32.5782,16600.0
2010-08-16 15:20:00,46.21,46.22,46.19,46.2,16900.0,32.5712,32.5782,32.5571,32.5641,16900.0
2010-08-16 15:25:00,46.2,46.22,46.19,46.21,28100.0,32.5641,32.5782,32.5571,32.5712,28100.0
2010-08-16 15:30:00,46.22,46.24,46.22,46.22,10200.0,32.5782,32.5923,32.5782,32.5782,10200.0
2010-08-16 15:35:00,46.22,46.24,46.21,46.22,39400.0,32.5782,32.5923,32.5712,32.5782,39400.0
2010-08-16 15:40:00,46.21,46.34,46.2,46.32,32200.0,32.5712,32.6628,32.5641,32.6487,32200.0
2010-08-16 15:45:00,46.33,46.34,46.25,46.29,62200.0,32.6558,32.6628,32.5994,32.6276,62200.0
2010-08-16 15:50:00,46.28,46.3,46.24,46.3,27200.0,32.6205,32.6346,32.5923,32.6346,27200.0
2010-08-16 15:55:00,46.3,46.35,46.28,46.33,59900.0,32.6346,32.6699,32.6205,32.6558,59900.0
2010-08-17 09:30:00,46.52,46.74,46.52,46.52,32200.0,32.7897,32.9448,32.7897,32.7897,32200.0
2010-08-17 09:35:00,46.52,46.7,46.51,46.66,37700.0,32.7897,32.9166,32.7826,32.8884,37700.0
2010-08-17 09:40:00,46.66,46.67,46.58,46.64,20200.0,32.8884,32.8954,32.832,32.8743,20200.0
2010-08-17 09:45:00,46.64,46.65,46.58,46.64,10200.0,32.8743,32.8813,32.832,32.8743,10200.0
2010-08-17 09:50:00,46.63,46.63,46.45,46.46,17400.0,32.8672,32.8672,32.7404,32.7474,17400.0
2010-08-17 09:55:00,46.46,46.46,46.35,46.35,17000.0,32.7474,32.7474,32.6699,32.6699,17000.0
2010-08-17 10:00:00,46.34,46.4,46.31,46.37,10700.0,32.6628,32.7051,32.6417,32.684,10700.0
2010-08-17 10:05:00,46.38,46.4,46.3,46.3,12000.0,32.691,32.7051,32.6346,32.6346,12000.0
2010-08-17 10:10:00,46.29,46.34,46.29,46.32,12000.0,32.6276,32.6628,32.6276,32.6487,12000.0
2010-08-17 10:15:00,46.32,46.34,46.31,46.31,7600.0,32.6487,32.6628,32.6417,32.6417,7600.0
2010-08-17 10:20:00,46.31,46.44,46.29,46.44,50900.0,32.6417,32.7333,32.6276,32.7333,50900.0
2010-08-17 10:25:00,46.44,46.45,46.37,46.38,25300.0,32.7333,32.7404,32.684,32.691,25300.0
2010-08-17 10:30:00,46.38,46.45,46.35,46.44,17800.0,32.691,32.7404,32.6699,32.7333,17800.0
2010-08-17 10:35:00,46.45,46.53,46.45,46.53,16000.0,32.7404,32.7967,32.7404,32.7967,16000.0
2010-08-17 10:40:00,46.53,46.53,46.48,46.5,19700.0,32.7967,32.7967,32.7615,32.7756,19700.0
2010-08-17 10:45:00,46.51,46.59,46.5,46.51,21100.0,32.7826,32.839,32.7756,32.7826,21100.0
2010-08-17 10:50:00,46.51,46.61,46.51,46.56,10600.0,32.7826,32.8531,32.7826,32.8179,10600.0
2010-08-17 10:55:00,46.56,46.66,46.54,46.62,27100.0,32.8179,32.8884,32.8038,32.8602,27100.0
2010-08-17 11:00:00,46.61,46.66,46.59,46.66,23200.0,32.8531,32.8884,32.839,32.8884,23200.0
2010-08-17 11:05:00,46.67,46.69,46.63,46.67,9600.0,32.8954,32.9095,32.8672,32.8954,9600.0
2010-08-17 11:10:00,46.67,46.76,46.67,46.76,12400.0,32.8954,32.9589,32.8954,32.9589,12400.0
2010-08-17 11:15:00,46.75,46.75,46.73,46.74,4900.0,32.9518,32.9518,32.9377,32.9448,4900.0
2010-08-17 11:20:00,46.75,46.81,46.74,46.79,6800.0,32.9518,32.9941,32.9448,32.98,6800.0
2010-08-17 11:25:00,46.8,46.8,46.76,46.76,17300.0,32.9871,32.9871,32.9589,32.9589,17300.0
2010-08-17 11:30:00,46.77,46.83,46.76,46.8,21700.0,32.9659,33.0082,32.9589,32.9871,21700.0
2010-08-17 11:35:00,46.81,46.83,46.79,46.79,20200.0,32.9941,33.0082,32.98,32.98,20200.0
2010-08-17 11:40:00,46.8,46.82,46.79,46.82,6300.0,32.9871,33.0011,32.98,33.0011,6300.0
2010-08-17 11:45:00,46.83,46.86,46.83,46.84,9600.0,33.0082,33.0293,33.0082,33.0152,9600.0
2010-08-17 11:50:00,46.83,46.85,46.76,46.77,15500.0,33.0082,33.0223,32.9589,32.9659,15500.0
2010-08-17 11:55:00,46.78,46.81,46.78,46.8,7200.0,32.973,32.9941,32.973,32.9871,7200.0
2010-08-17 12:00:00,46.8,46.82,46.79,46.82,6400.0,32.9871,33.0011,32.98,33.0011,6400.0
2010-08-17 12:05:00,46.82,46.82,46.78,46.79,9200.0,33.0011,33.0011,32.973,32.98,9200.0
2010-08-17 12:10:00,46.79,46.8,46.78,46.79,3400.0,32.98,32.9871,32.973,32.98,3400.0
2010-08-17 12:15:00,46.8,46.81,46.77,46.77,23200.0,32.9871,32.9941,32.9659,32.9659,23200.0
2010-08-17 12:20:00,46.78,46.81,46.75,46.81,15500.0,32.973,32.9941,32.9518,32.9941,15500.0
2010-08-17 12:25:00,46.79,46.81,46.79,46.81,2000.0,32.98,32.9941,32.98,32.9941,2000.0
2010-08-17 12:30:00,46.81,46.82,46.8,46.8,8100.0,32.9941,33.0011,32.9871,32.9871,8100.0
2010-08-17 12:35:00,46.8,46.81,46.8,46.81,3100.0,32.9871,32.9941,32.9871,32.9941,3100.0
2010-08-17 12:40:00,46.81,46.81,46.77,46.78,5800.0,32.9941,32.9941,32.9659,32.973,5800.0
2010-08-17 12:45:00,46.77,46.77,46.7,46.72,26100.0,32.9659,32.9659,32.9166,32.9307,26100.0
2010-08-17 12:50:00,46.72,46.72,46.66,46.66,22700.0,32.9307,32.9307,32.8884,32.8884,22700.0
2010-08-17 12:55:00,46.67,46.67,46.61,46.64,18900.0,32.8954,32.8954,32.8531,32.8743,18900.0
2010-08-17 13:00:00,46.64,46.66,46.64,46.64,12200.0,32.8743,32.8884,32.8743,32.8743,12200.0
2010-08-17 13:05:00,46.65,46.68,46.64,46.67,11400.0,32.8813,32.9025,32.8743,32.8954,11400.0
2010-08-17 13:10:00,46.68,46.75,46.68,46.75,10700.0,32.9025,32.9518,32.9025,32.9518,10700.0
2010-08-17 13:15:00,46.74,46.79,46.71,46.78,19700.0,32.9448,32.98,32.9236,32.973,19700.0
2010-08-17 13:20:00,46.79,46.89,46.79,46.89,14200.0,32.98,33.0505,32.98,33.0505,14200.0
2010-08-17 13:25:00,46.9,46.92,46.9,46.91,9700.0,33.0575,33.0716,33.0575,33.0646,9700.0
2010-08-17 13:30:00,46.91,46.97,46.9,46.97,16400.0,33.0646,33.1069,33.0575,33.1069,16400.0
2010-08-17 13:35:00,46.97,46.98,46.89,46.91,36300.0,33.1069,33.1139,33.0505,33.0646,36300.0
2010-08-17 13:40:00,46.92,46.97,46.91,46.96,11400.0,33.0716,33.1069,33.0646,33.0998,11400.0
2010-08-17 13:45:00,46.98,46.98,46.96,46.98,6700.0,33.1139,33.1139,33.0998,33.1139,6700.0
2010-08-17 13:50:00,46.97,47.09,46.97,47.05,64700.0,33.1069,33.1915,33.1069,33.1633,64700.0
2010-08-17 13:55:00,47.05,47.1,47.0,47.01,31200.0,33.1633,33.1985,33.128,33.1351,31200.0
2010-08-17 14:00:00,47.01,47.03,47.0,47.0,16500.0,33.1351,33.1492,33.128,33.128,16500.0
2010-08-17 14:05:00,47.01,47.01,46.93,46.93,18300.0,33.1351,33.1351,33.0787,33.0787,18300.0
2010-08-17 14:10:00,46.94,46.94,46.91,46.93,10300.0,33.0857,33.0857,33.0646,33.0787,10300.0
2010-08-17 14:15:00,46.93,46.96,46.92,46.93,11600.0,33.0787,33.0998,33.0716,33.0787,11600.0
2010-08-17 14:20:00,46.93,46.94,46.92,46.92,8000.0,33.0787,33.0857,33.0716,33.0716,8000.0
2010-08-17 14:25:00,46.93,46.97,46.89,46.89,54200.0,33.0787,33.1069,33.0505,33.0505,54200.0
2010-08-17 14:30:00,46.89,47.03,46.88,46.99,53200.0,33.0505,33.1492,33.0434,33.121,53200.0
2010-08-17 14:35:00,46.99,47.05,46.97,47.02,32200.0,33.121,33.1633,33.1069,33.1421,32200.0
2010-08-17 14:40:00,47.02,47.07,47.01,47.04,20400.0,33.1421,33.1774,33.1351,33.1562,20400.0
2010-08-17 14:45:00,47.04,47.13,47.02,47.1,28700.0,33.1562,33.2197,33.1421,33.1985,28700.0
2010-08-17 14:50:00,47.09,47.09,47.04,47.09,16000.0,33.1915,33.1915,33.1562,33.1915,16000.0
2010-08-17 14:55:00,47.09,47.09,47.02,47.03,9100.0,33.1915,33.1915,33.1421,33.1492,9100.0
2010-08-17 15:00:00,47.03,47.04,47.02,47.02,6900.0,33.1492,33.1562,33.1421,33.1421,6900.0
2010-08-17 15:05:00,47.02,47.03,46.99,47.02,23000.0,33.1421,33.1492,33.121,33.1421,23000.0
2010-08-17 15:10:00,47.02,47.02,46.96,47.01,16900.0,33.1421,33.1421,33.0998,33.1351,16900.0
2010-08-17 15:15:00,47.0,47.02,46.98,46.99,13200.0,33.128,33.1421,33.1139,33.121,13200.0
2010-08-17 15:20:00,46.99,47.03,46.98,47.03,19800.0,33.121,33.1492,33.1139,33.1492,19800.0
2010-08-17 15:25:00,47.03,47.05,47.01,47.05,19000.0,33.1492,33.1633,33.1351,33.1633,19000.0
2010-08-17 15:30:00,47.05,47.05,46.97,46.97,29800.0,33.1633,33.1633,33.1069,33.1069,29800.0
2010-08-17 15:35:00,46.97,47.0,46.96,46.97,33300.0,33.1069,33.128,33.0998,33.1069,33300.0
2010-08-17 15:40:00,46.98,47.01,46.96,47.01,32400.0,33.1139,33.1351,33.0998,33.1351,32400.0
2010-08-17 15:45:00,47.01,47.01,46.89,46.89,47300.0,33.1351,33.1351,33.0505,33.0505,47300.0
2010-08-17 15:50:00,46.89,46.95,46.89,46.92,55200.0,33.0505,33.0928,33.0505,33.0716,55200.0
2010-08-17 15:55:00,46.92,46.92,46.85,46.87,77200.0,33.0716,33.0716,33.0223,33.0364,77200.0
2010-08-18 09:30:00,46.92,47.24,46.83,47.19,56400.0,33.0716,33.2972,33.0082,33.2619,56400.0
2010-08-18 09:35:00,47.19,47.33,47.15,47.29,32200.0,33.2619,33.3606,33.2337,33.3324,32200.0
2010-08-18 09:40:00,47.28,47.36,47.2,47.32,37600.0,33.3254,33.3818,33.269,33.3536,37600.0
2010-08-18 09:45:00,47.32,47.35,47.26,47.29,26100.0,33.3536,33.3747,33.3113,33.3324,26100.0
2010-08-18 09:50:00,47.29,47.29,47.15,47.15,16900.0,33.3324,33.3324,33.2337,33.2337,16900.0
2010-08-18 09:55:00,47.16,47.24,47.15,47.22,15000.0,33.2408,33.2972,33.2337,33.2831,15000.0
2010-08-18 10:00:00,47.2,47.26,47.18,47.23,11300.0,33.269,33.3113,33.2549,33.2901,11300.0
2010-08-18 10:05:00,47.24,47.4,47.23,47.38,32200.0,33.2972,33.41,33.2901,33.3959,32200.0
2010-08-18 10:10:00,47.37,47.43,47.35,47.41,33100.0,33.3888,33.4311,33.3747,33.417,33100.0
2010-08-18 10:15:00,47.41,47.42,47.35,47.36,10500.0,33.417,33.4241,33.3747,33.3818,10500.0
2010-08-18 10:20:00,47.35,47.36,47.3,47.32,20200.0,33.3747,33.3818,33.3395,33.3536,20200.0
2010-08-18 10:25:00,47.31,47.31,47.23,47.27,12900.0,33.3465,33.3465,33.2901,33.3183,12900.0
2010-08-18 10:30:00,47.28,47.28,47.2,47.2,29800.0,33.3254,33.3254,33.269,33.269,29800.0
2010-08-18 10:35:00,47.2,47.24,47.17,47.22,25500.0,33.269,33.2972,33.2478,33.2831,25500.0
2010-08-18 10:40:00,47.21,47.24,47.2,47.21,12900.0,33.276,33.2972,33.269,33.276,12900.0
2010-08-18 10:45:00,47.21,47.23,47.19,47.21,32800.0,33.276,33.2901,33.2619,33.276,32800.0
2010-08-18 10:50:00,47.2,47.22,47.15,47.2,14200.0,33.269,33.2831,33.2337,33.269,14200.0
2010-08-18 10:55:00,47.19,47.32,47.17,47.32,10900.0,33.2619,33.3536,33.2478,33.3536,10900.0
2010-08-18 11:00:00,47.3,47.31,47.24,47.25,11600.0,33.3395,33.3465,33.2972,33.3042,11600.0
2010-08-18 11:05:00,47.25,47.3,47.25,47.28,11800.0,33.3042,33.3395,33.3042,33.3254,11800.0
2010-08-18 11:10:00,47.29,47.31,47.28,47.3,7700.0,33.3324,33.3465,33.3254,33.3395,7700.0
2010-08-18 11:15:00,47.3,47.3,47.28,47.28,15000.0,33.3395,33.3395,33.3254,33.3254,15000.0
2010-08-18 11:20:00,47.29,47.33,47.28,47.33,10800.0,33.3324,33.3606,33.3254,33.3606,10800.0
2010-08-18 11:25:00,47.34,47.36,47.28,47.29,9300.0,33.3677,33.3818,33.3254,33.3324,9300.0
2010-08-18 11:30:00,47.29,47.33,47.29,47.33,8400.0,33.3324,33.3606,33.3324,33.3606,8400.0
2010-08-18 11:35:00,47.33,47.4,47.32,47.4,14700.0,33.3606,33.41,33.3536,33.41,14700.0
2010-08-18 11:40:00,47.39,47.41,47.38,47.4,11700.0,33.4029,33.417,33.3959,33.41,11700.0
2010-08-18 11:45:00,47.42,47.46,47.4,47.46,10800.0,33.4241,33.4523,33.41,33.4523,10800.0
2010-08-18 11:50:00,47.46,47.55,47.45,47.55,23500.0,33.4523,33.5157,33.4452,33.5157,23500.0
2010-08-18 11:55:00,47.54,47.56,47.51,47.51,22900.0,33.5086,33.5227,33.4875,33.4875,22900.0
2010-08-18 12:00:00,47.5,47.5,47.37,47.39,24500.0,33.4804,33.4804,33.3888,33.4029,24500.0
2010-08-18 12:05:00,47.39,47.42,47.38,47.38,6200.0,33.4029,33.4241,33.3959,33.3959,6200.0
2010-08-18 12:10:00,47.38,47.39,47.36,47.37,7100.0,33.3959,33.4029,33.3818,33.3888,7100.0
2010-08-18 12:15:00,47.37,47.41,47.36,47.39,13500.0,33.3888,33.417,33.3818,33.4029,13500.0
2010-08-18 12:20:00,47.38,47.39,47.35,47.35,7900.0,33.3959,33.4029,33.3747,33.3747,7900.0
2010-08-18 12:25:00,47.35,47.41,47.35,47.4,15600.0,33.3747,33.417,33.3747,33.41,15600.0
2010-08-18 12:30:00,47.4,47.44,47.4,47.42,4500.0,33.41,33.4382,33.41,33.4241,4500.0
2010-08-18 12:35:00,47.42,47.42,47.37,47.39,7600.0,33.4241,33.4241,33.3888,33.4029,7600.0
2010-08-18 12:40:00,47.39,47.5,47.39,47.5,15800.0,33.4029,33.4804,33.4029,33.4804,15800.0
2010-08-18 12:45:00,47.5,47.56,47.49,47.56,10400.0,33.4804,33.5227,33.4734,33.5227,10400.0
2010-08-18 12:50:00,47.56,47.56,47.51,47.55,8800.0,33.5227,33.5227,33.4875,33.5157,8800.0
2010-08-18 12:55:00,47.54,47.57,47.53,47.55,5000.0,33.5086,33.5298,33.5016,33.5157,5000.0
2010-08-18 13:00:00,47.55,47.57,47.52,47.53,14200.0,33.5157,33.5298,33.4945,33.5016,14200.0
2010-08-18 13:05:00,47.53,47.56,47.53,47.54,16400.0,33.5016,33.5227,33.5016,33.5086,16400.0
2010-08-18 13:10:00,47.54,47.58,47.53,47.55,8200.0,33.5086,33.5368,33.5016,33.5157,8200.0
2010-08-18 13:15:00,47.55,47.56,47.54,47.56,6400.0,33.5157,33.5227,33.5086,33.5227,6400.0
2010-08-18 13:20:00,47.57,47.61,47.57,47.6,6900.0,33.5298,33.558,33.5298,33.5509,6900.0
2010-08-18 13:25:00,47.6,47.65,47.6,47.65,3500.0,33.5509,33.5862,33.5509,33.5862,3500.0
2010-08-18 13:30:00,47.64,47.67,47.64,47.66,11500.0,33.5791,33.6003,33.5791,33.5932,11500.0
2010-08-18 13:35:00,47.65,47.65,47.6,47.61,3800.0,33.5862,33.5862,33.5509,33.558,3800.0
2010-08-18 13:40:00,47.6,47.65,47.6,47.64,9000.0,33.5509,33.5862,33.5509,33.5791,9000.0
2010-08-18 13:45:00,47.65,47.68,47.64,47.68,15500.0,33.5862,33.6073,33.5791,33.6073,15500.0
2010-08-18 13:50:00,47.68,47.69,47.67,47.67,7900.0,33.6073,33.6144,33.6003,33.6003,7900.0
2010-08-18 13:55:00,47.68,47.71,47.68,47.71,11100.0,33.6073,33.6285,33.6073,33.6285,11100.0
2010-08-18 14:00:00,47.71,47.75,47.7,47.75,24600.0,33.6285,33.6567,33.6214,33.6567,24600.0
2010-08-18 14:05:00,47.74,47.76,47.73,47.75,31300.0,33.6496,33.6637,33.6426,33.6567,31300.0
2010-08-18 14:10:00,47.75,47.76,47.73,47.75,8400.0,33.6567,33.6637,33.6426,33.6567,8400.0
2010-08-18 14:15:00,47.75,47.79,47.74,47.76,20700.0,33.6567,33.6849,33.6496,33.6637,20700.0
2010-08-18 14:20:00,47.75,47.78,47.75,47.76,22700.0,33.6567,33.6778,33.6567,33.6637,22700.0
2010-08-18 14:25:00,47.76,47.8,47.76,47.79,22300.0,33.6637,33.6919,33.6637,33.6849,22300.0
2010-08-18 14:30:00,47.8,47.81,47.77,47.78,26200.0,33.6919,33.699,33.6708,33.6778,26200.0
2010-08-18 14:35:00,47.78,47.81,47.77,47.77,12100.0,33.6778,33.699,33.6708,33.6708,12100.0
2010-08-18 14:40:00,47.77,47.83,47.77,47.8,18300.0,33.6708,33.713,33.6708,33.6919,18300.0
2010-08-18 14:45:00,47.79,47.81,47.78,47.81,18600.0,33.6849,33.699,33.6778,33.699,18600.0
2010-08-18 14:50:00,47.8,47.81,47.78,47.78,14900.0,33.6919,33.699,33.6778,33.6778,14900.0
2010-08-18 14:55:00,47.78,47.8,47.76,47.76,11700.0,33.6778,33.6919,33.6637,33.6637,11700.0
2010-08-18 15:00:00,47.77,47.79,47.75,47.75,18600.0,33.6708,33.6849,33.6567,33.6567,18600.0
2010-08-18 15:05:00,47.76,47.78,47.74,47.76,30800.0,33.6637,33.6778,33.6496,33.6637,30800.0
2010-08-18 15:10:00,47.76,47.78,47.72,47.75,42500.0,33.6637,33.6778,33.6355,33.6567,42500.0
2010-08-18 15:15:00,47.75,47.75,47.68,47.68,38500.0,33.6567,33.6567,33.6073,33.6073,38500.0
2010-08-18 15:20:00,47.68,47.72,47.68,47.72,29800.0,33.6073,33.6355,33.6073,33.6355,29800.0
2010-08-18 15:25:00,47.72,47.76,47.71,47.71,27800.0,33.6355,33.6637,33.6285,33.6285,27800.0
2010-08-18 15:30:00,47.71,47.76,47.67,47.75,27600.0,33.6285,33.6637,33.6003,33.6567,27600.0
2010-08-18 15:35:00,47.75,47.76,47.67,47.68,35000.0,33.6567,33.6637,33.6003,33.6073,35000.0
2010-08-18 15:40:00,47.67,47.69,47.62,47.64,58000.0,33.6003,33.6144,33.565,33.5791,58000.0
2010-08-18 15:45:00,47.65,47.69,47.64,47.66,58300.0,33.5862,33.6144,33.5791,33.5932,58300.0
2010-08-18 15:50:00,47.66,47.67,47.59,47.61,60100.0,33.5932,33.6003,33.5439,33.558,60100.0
2010-08-18 15:55:00,47.6,47.63,47.57,47.6,78600.0,33.5509,33.5721,33.5298,33.5509,78600.0
2010-08-19 09:30:00,47.59,47.65,47.29,47.55,25200.0,33.5439,33.5862,33.3324,33.5157,25200.0
2010-08-19 09:35:00,47.55,47.63,47.5,47.55,21400.0,33.5157,33.5721,33.4804,33.5157,21400.0
2010-08-19 09:40:00,47.56,47.62,47.48,47.55,15500.0,33.5227,33.565,33.4664,33.5157,15500.0
2010-08-19 09:45:00,47.53,47.53,47.46,47.47,16400.0,33.5016,33.5016,33.4523,33.4593,16400.0
2010-08-19 09:50:00,47.45,47.46,47.37,47.4,15400.0,33.4452,33.4523,33.3888,33.41,15400.0
2010-08-19 09:55:00,47.4,47.49,47.4,47.46,14200.0,33.41,33.4734,33.41,33.4523,14200.0
2010-08-19 10:00:00,47.45,47.47,47.09,47.1,38400.0,33.4452,33.4593,33.1915,33.1985,38400.0
2010-08-19 10:05:00,47.11,47.3,47.06,47.26,38900.0,33.2056,33.3395,33.1703,33.3113,38900.0
2010-08-19 10:10:00,47.25,47.31,47.2,47.26,32800.0,33.3042,33.3465,33.269,33.3113,32800.0
2010-08-19 10:15:00,47.29,47.31,47.22,47.3,26300.0,33.3324,33.3465,33.2831,33.3395,26300.0
2010-08-19 10:20:00,47.3,47.31,47.21,47.24,14500.0,33.3395,33.3465,33.276,33.2972,14500.0
2010-08-19 10:25:00,47.24,47.28,47.19,47.22,13700.0,33.2972,33.3254,33.2619,33.2831,13700.0
2010-08-19 10:30:00,47.22,47.33,47.17,47.32,22600.0,33.2831,33.3606,33.2478,33.3536,22600.0
2010-08-19 10:35:00,47.31,47.34,47.24,47.25,18400.0,33.3465,33.3677,33.2972,33.3042,18400.0
2010-08-19 10:40:00,47.25,47.25,47.18,47.19,17900.0,33.3042,33.3042,33.2549,33.2619,17900.0
2010-08-19 10:45:00,47.2,47.28,47.18,47.27,9600.0,33.269,33.3254,33.2549,33.3183,9600.0
2010-08-19 10:50:00,47.27,47.3,47.18,47.19,15500.0,33.3183,33.3395,33.2549,33.2619,15500.0
2010-08-19 10:55:00,47.19,47.28,47.17,47.28,6400.0,33.2619,33.3254,33.2478,33.3254,6400.0
2010-08-19 11:00:00,47.28,47.28,47.1,47.1,17700.0,33.3254,33.3254,33.1985,33.1985,17700.0
2010-08-19 11:05:00,47.1,47.16,47.1,47.14,14000.0,33.1985,33.2408,33.1985,33.2267,14000.0
2010-08-19 11:10:00,47.14,47.22,47.13,47.18,15000.0,33.2267,33.2831,33.2197,33.2549,15000.0
2010-08-19 11:15:00,47.19,47.2,47.14,47.18,9100.0,33.2619,33.269,33.2267,33.2549,9100.0
2010-08-19 11:20:00,47.17,47.26,47.17,47.26,9100.0,33.2478,33.3113,33.2478,33.3113,9100.0
2010-08-19 11:25:00,47.26,47.27,47.22,47.24,10700.0,33.3113,33.3183,33.2831,33.2972,10700.0
2010-08-19 11:30:00,47.25,47.26,47.21,47.21,14600.0,33.3042,33.3113,33.276,33.276,14600.0
2010-08-19 11:35:00,47.21,47.21,47.1,47.15,16000.0,33.276,33.276,33.1985,33.2337,16000.0
2010-08-19 11:40:00,47.16,47.16,47.1,47.12,14400.0,33.2408,33.2408,33.1985,33.2126,14400.0
2010-08-19 11:45:00,47.12,47.15,47.1,47.1,19800.0,33.2126,33.2337,33.1985,33.1985,19800.0
2010-08-19 11:50:00,47.1,47.13,47.07,47.11,27400.0,33.1985,33.2197,33.1774,33.2056,27400.0
2010-08-19 11:55:00,47.13,47.17,47.13,47.16,10300.0,33.2197,33.2478,33.2197,33.2408,10300.0
2010-08-19 12:00:00,47.16,47.2,47.16,47.2,9500.0,33.2408,33.269,33.2408,33.269,9500.0
2010-08-19 12:05:00,47.2,47.2,47.13,47.19,17800.0,33.269,33.269,33.2197,33.2619,17800.0
2010-08-19 12:10:00,47.19,47.19,47.1,47.1,45000.0,33.2619,33.2619,33.1985,33.1985,45000.0
2010-08-19 12:15:00,47.11,47.18,47.1,47.18,32900.0,33.2056,33.2549,33.1985,33.2549,32900.0
2010-08-19 12:20:00,47.2,47.25,47.17,47.17,11900.0,33.269,33.3042,33.2478,33.2478,11900.0
2010-08-19 12:25:00,47.17,47.18,47.1,47.11,38400.0,33.2478,33.2549,33.1985,33.2056,38400.0
2010-08-19 12:30:00,47.12,47.14,47.12,47.13,5800.0,33.2126,33.2267,33.2126,33.2197,5800.0
2010-08-19 12:35:00,47.14,47.16,47.1,47.11,6800.0,33.2267,33.2408,33.1985,33.2056,6800.0
2010-08-19 12:40:00,47.1,47.16,47.1,47.12,37400.0,33.1985,33.2408,33.1985,33.2126,37400.0
2010-08-19 12:45:00,47.12,47.18,47.1,47.15,11200.0,33.2126,33.2549,33.1985,33.2337,11200.0
2010-08-19 12:50:00,47.14,47.14,47.1,47.12,7200.0,33.2267,33.2267,33.1985,33.2126,7200.0
2010-08-19 12:55:00,47.11,47.13,47.1,47.13,3700.0,33.2056,33.2197,33.1985,33.2197,3700.0
2010-08-19 13:00:00,47.13,47.17,47.13,47.17,5700.0,33.2197,33.2478,33.2197,33.2478,5700.0
2010-08-19 13:05:00,47.18,47.2,47.17,47.18,6700.0,33.2549,33.269,33.2478,33.2549,6700.0
2010-08-19 13:10:00,47.18,47.18,47.11,47.12,11500.0,33.2549,33.2549,33.2056,33.2126,11500.0
2010-08-19 13:15:00,47.13,47.15,47.11,47.14,12100.0,33.2197,33.2337,33.2056,33.2267,12100.0
2010-08-19 13:20:00,47.14,47.14,47.11,47.11,14500.0,33.2267,33.2267,33.2056,33.2056,14500.0
2010-08-19 13:25:00,47.11,47.12,47.1,47.1,11000.0,33.2056,33.2126,33.1985,33.1985,11000.0
2010-08-19 13:30:00,47.11,47.12,47.1,47.1,32200.0,33.2056,33.2126,33.1985,33.1985,32200.0
2010-08-19 13:35:00,47.1,47.17,47.08,47.15,14400.0,33.1985,33.2478,33.1844,33.2337,14400.0
2010-08-19 13:40:00,47.17,47.17,47.1,47.13,12000.0,33.2478,33.2478,33.1985,33.2197,12000.0
2010-08-19 13:45:00,47.1,47.12,47.08,47.12,10100.0,33.1985,33.2126,33.1844,33.2126,10100.0
2010-08-19 13:50:00,47.12,47.13,47.08,47.08,8300.0,33.2126,33.2197,33.1844,33.1844,8300.0
2010-08-19 13:55:00,47.09,47.12,47.06,47.07,11100.0,33.1915,33.2126,33.1703,33.1774,11100.0
2010-08-19 14:00:00,47.07,47.1,47.04,47.06,20700.0,33.1774,33.1985,33.1562,33.1703,20700.0
2010-08-19 14:05:00,47.05,47.1,47.03,47.1,14600.0,33.1633,33.1985,33.1492,33.1985,14600.0
2010-08-19 14:10:00,47.1,47.16,47.1,47.15,11100.0,33.1985,33.2408,33.1985,33.2337,11100.0
2010-08-19 14:15:00,47.15,47.15,47.08,47.1,13000.0,33.2337,33.2337,33.1844,33.1985,13000.0
2010-08-19 14:20:00,47.1,47.17,47.09,47.15,12900.0,33.1985,33.2478,33.1915,33.2337,12900.0
2010-08-19 14:25:00,47.14,47.15,47.11,47.12,9600.0,33.2267,33.2337,33.2056,33.2126,9600.0
2010-08-19 14:30:00,47.12,47.15,47.12,47.13,15700.0,33.2126,33.2337,33.2126,33.2197,15700.0
2010-08-19 14:35:00,47.12,47.15,47.09,47.09,13000.0,33.2126,33.2337,33.1915,33.1915,13000.0
2010-08-19 14:40:00,47.09,47.13,47.05,47.13,19300.0,33.1915,33.2197,33.1633,33.2197,19300.0
2010-08-19 14:45:00,47.14,47.16,47.12,47.13,9800.0,33.2267,33.2408,33.2126,33.2197,9800.0
2010-08-19 14:50:00,47.14,47.19,47.13,47.14,14700.0,33.2267,33.2619,33.2197,33.2267,14700.0
2010-08-19 14:55:00,47.15,47.17,47.13,47.17,15700.0,33.2337,33.2478,33.2197,33.2478,15700.0
2010-08-19 15:00:00,47.17,47.17,47.13,47.14,23000.0,33.2478,33.2478,33.2197,33.2267,23000.0
2010-08-19 15:05:00,47.14,47.2,47.14,47.18,10400.0,33.2267,33.269,33.2267,33.2549,10400.0
2010-08-19 15:10:00,47.18,47.24,47.16,47.22,17600.0,33.2549,33.2972,33.2408,33.2831,17600.0
2010-08-19 15:15:00,47.22,47.29,47.22,47.26,16700.0,33.2831,33.3324,33.2831,33.3113,16700.0
2010-08-19 15:20:00,47.27,47.31,47.23,47.31,22000.0,33.3183,33.3465,33.2901,33.3465,22000.0
2010-08-19 15:25:00,47.3,47.3,47.23,47.23,25200.0,33.3395,33.3395,33.2901,33.2901,25200.0
2010-08-19 15:30:00,47.23,47.27,47.22,47.27,24100.0,33.2901,33.3183,33.2831,33.3183,24100.0
2010-08-19 15:35:00,47.26,47.26,47.2,47.2,32100.0,33.3113,33.3113,33.269,33.269,32100.0
2010-08-19 15:40:00,47.2,47.21,47.14,47.19,30500.0,33.269,33.276,33.2267,33.2619,30500.0
2010-08-19 15:45:00,47.18,47.19,47.13,47.17,76300.0,33.2549,33.2619,33.2197,33.2478,76300.0
2010-08-19 15:50:00,47.17,47.22,47.14,47.22,35000.0,33.2478,33.2831,33.2267,33.2831,35000.0
2010-08-19 15:55:00,47.22,47.22,47.13,47.14,81500.0,33.2831,33.2831,33.2197,33.2267,81500.0
2010-08-20 09:30:00,47.05,47.3,46.97,47.23,162500.0,33.1633,33.3395,33.1069,33.2901,162500.0
2010-08-20 09:35:00,47.21,47.42,47.21,47.32,23400.0,33.276,33.4241,33.276,33.3536,23400.0
2010-08-20 09:40:00,47.25,47.39,47.19,47.36,41100.0,33.3042,33.4029,33.2619,33.3818,41100.0
2010-08-20 09:45:00,47.38,47.46,47.31,47.34,37100.0,33.3959,33.4523,33.3465,33.3677,37100.0
2010-08-20 09:50:00,47.35,47.39,47.27,47.35,13500.0,33.3747,33.4029,33.3183,33.3747,13500.0
2010-08-20 09:55:00,47.36,47.69,47.35,47.62,125600.0,33.3818,33.6144,33.3747,33.565,125600.0
2010-08-20 10:00:00,47.62,47.68,47.25,47.3,82300.0,33.565,33.6073,33.3042,33.3395,82300.0
2010-08-20 10:05:00,47.3,47.43,47.3,47.4,25700.0,33.3395,33.4311,33.3395,33.41,25700.0
2010-08-20 10:10:00,47.42,47.43,47.19,47.26,30900.0,33.4241,33.4311,33.2619,33.3113,30900.0
2010-08-20 10:15:00,47.26,47.39,47.26,47.35,14300.0,33.3113,33.4029,33.3113,33.3747,14300.0
2010-08-20 10:20:00,47.35,47.37,47.23,47.36,20100.0,33.3747,33.3888,33.2901,33.3818,20100.0
2010-08-20 10:25:00,47.37,47.43,47.33,47.34,7900.0,33.3888,33.4311,33.3606,33.3677,7900.0
2010-08-20 10:30:00,47.37,47.41,47.33,47.41,13700.0,33.3888,33.417,33.3606,33.417,13700.0
2010-08-20 10:35:00,47.4,47.44,47.38,47.38,6500.0,33.41,33.4382,33.3959,33.3959,6500.0
2010-08-20 10:40:00,47.4,47.44,47.38,47.41,6000.0,33.41,33.4382,33.3959,33.417,6000.0
2010-08-20 10:45:00,47.4,47.4,47.33,47.33,13700.0,33.41,33.41,33.3606,33.3606,13700.0
2010-08-20 10:50:00,47.33,47.38,47.31,47.38,15500.0,33.3606,33.3959,33.3465,33.3959,15500.0
2010-08-20 10:55:00,47.38,47.45,47.38,47.45,16400.0,33.3959,33.4452,33.3959,33.4452,16400.0
2010-08-20 11:00:00,47.44,47.57,47.44,47.57,24400.0,33.4382,33.5298,33.4382,33.5298,24400.0
2010-08-20 11:05:00,47.56,47.6,47.51,47.6,26200.0,33.5227,33.5509,33.4875,33.5509,26200.0
2010-08-20 11:10:00,47.6,47.6,47.56,47.57,9800.0,33.5509,33.5509,33.5227,33.5298,9800.0
2010-08-20 11:15:00,47.56,47.58,47.54,47.58,9500.0,33.5227,33.5368,33.5086,33.5368,9500.0
2010-08-20 11:20:00,47.59,47.64,47.55,47.63,32800.0,33.5439,33.5791,33.5157,33.5721,32800.0
2010-08-20 11:25:00,47.63,47.77,47.62,47.77,33100.0,33.5721,33.6708,33.565,33.6708,33100.0
2010-08-20 11:30:00,47.77,47.8,47.71,47.72,19100.0,33.6708,33.6919,33.6285,33.6355,19100.0
2010-08-20 11:35:00,47.73,47.81,47.7,47.8,56700.0,33.6426,33.699,33.6214,33.6919,56700.0
2010-08-20 11:40:00,47.79,47.87,47.79,47.87,29200.0,33.6849,33.7412,33.6849,33.7412,29200.0
2010-08-20 11:45:00,47.86,47.9,47.86,47.89,39600.0,33.7342,33.7624,33.7342,33.7553,39600.0
2010-08-20 11:50:00,47.89,47.95,47.84,47.94,34100.0,33.7553,33.7976,33.7201,33.7906,34100.0
2010-08-20 11:55:00,47.95,47.96,47.89,47.91,19100.0,33.7976,33.8047,33.7553,33.7694,19100.0
2010-08-20 12:00:00,47.9,47.93,47.9,47.92,18900.0,33.7624,33.7835,33.7624,33.7765,18900.0
2010-08-20 12:05:00,47.92,47.92,47.87,47.87,17200.0,33.7765,33.7765,33.7412,33.7412,17200.0
2010-08-20 12:10:00,47.87,47.88,47.76,47.76,24200.0,33.7412,33.7483,33.6637,33.6637,24200.0
2010-08-20 12:15:00,47.76,47.76,47.72,47.75,13000.0,33.6637,33.6637,33.6355,33.6567,13000.0
2010-08-20 12:20:00,47.76,47.79,47.74,47.74,17200.0,33.6637,33.6849,33.6496,33.6496,17200.0
2010-08-20 12:25:00,47.75,47.77,47.73,47.76,8000.0,33.6567,33.6708,33.6426,33.6637,8000.0
2010-08-20 12:30:00,47.76,47.8,47.76,47.77,9100.0,33.6637,33.6919,33.6637,33.6708,9100.0
2010-08-20 12:35:00,47.77,47.77,47.75,47.76,4600.0,33.6708,33.6708,33.6567,33.6637,4600.0
2010-08-20 12:40:00,47.76,47.76,47.72,47.72,7300.0,33.6637,33.6637,33.6355,33.6355,7300.0
2010-08-20 12:45:00,47.72,47.72,47.58,47.58,28800.0,33.6355,33.6355,33.5368,33.5368,28800.0
2010-08-20 12:50:00,47.58,47.58,47.54,47.57,12700.0,33.5368,33.5368,33.5086,33.5298,12700.0
2010-08-20 12:55:00,47.57,47.63,47.57,47.62,11700.0,33.5298,33.5721,33.5298,33.565,11700.0
2010-08-20 13:00:00,47.62,47.66,47.59,47.59,14100.0,33.565,33.5932,33.5439,33.5439,14100.0
2010-08-20 13:05:00,47.59,47.61,47.57,47.61,13400.0,33.5439,33.558,33.5298,33.558,13400.0
2010-08-20 13:10:00,47.61,47.64,47.59,47.64,12600.0,33.558,33.5791,33.5439,33.5791,12600.0
2010-08-20 13:15:00,47.64,47.64,47.62,47.63,6900.0,33.5791,33.5791,33.565,33.5721,6900.0
2010-08-20 13:20:00,47.62,47.68,47.62,47.64,12900.0,33.565,33.6073,33.565,33.5791,12900.0
2010-08-20 13:25:00,47.64,47.64,47.6,47.6,4900.0,33.5791,33.5791,33.5509,33.5509,4900.0
2010-08-20 13:30:00,47.6,47.61,47.57,47.57,19700.0,33.5509,33.558,33.5298,33.5298,19700.0
2010-08-20 13:35:00,47.57,47.57,47.53,47.56,9400.0,33.5298,33.5298,33.5016,33.5227,9400.0
2010-08-20 13:40:00,47.57,47.58,47.56,47.58,5600.0,33.5298,33.5368,33.5227,33.5368,5600.0
2010-08-20 13:45:00,47.57,47.59,47.56,47.56,6700.0,33.5298,33.5439,33.5227,33.5227,6700.0
2010-08-20 13:50:00,47.57,47.65,47.56,47.62,13300.0,33.5298,33.5862,33.5227,33.565,13300.0
2010-08-20 13:55:00,47.62,47.62,47.59,47.6,3700.0,33.565,33.565,33.5439,33.5509,3700.0
2010-08-20 14:00:00,47.6,47.61,47.59,47.59,7600.0,33.5509,33.558,33.5439,33.5439,7600.0
2010-08-20 14:05:00,47.59,47.6,47.56,47.56,14800.0,33.5439,33.5509,33.5227,33.5227,14800.0
2010-08-20 14:10:00,47.56,47.58,47.53,47.58,12600.0,33.5227,33.5368,33.5016,33.5368,12600.0
2010-08-20 14:15:00,47.58,47.6,47.56,47.56,6900.0,33.5368,33.5509,33.5227,33.5227,6900.0
2010-08-20 14:20:00,47.56,47.56,47.51,47.54,13100.0,33.5227,33.5227,33.4875,33.5086,13100.0
2010-08-20 14:25:00,47.55,47.6,47.55,47.56,12800.0,33.5157,33.5509,33.5157,33.5227,12800.0
2010-08-20 14:30:00,47.56,47.62,47.56,47.6,10100.0,33.5227,33.565,33.5227,33.5509,10100.0
2010-08-20 14:35:00,47.6,47.61,47.56,47.61,21000.0,33.5509,33.558,33.5227,33.558,21000.0
2010-08-20 14:40:00,47.61,47.63,47.6,47.63,17400.0,33.558,33.5721,33.5509,33.5721,17400.0
2010-08-20 14:45:00,47.63,47.72,47.63,47.64,34900.0,33.5721,33.6355,33.5721,33.5791,34900.0
2010-08-20 14:50:00,47.65,47.66,47.62,47.64,17100.0,33.5862,33.5932,33.565,33.5791,17100.0
2010-08-20 14:55:00,47.64,47.66,47.61,47.62,17700.0,33.5791,33.5932,33.558,33.565,17700.0
2010-08-20 15:00:00,47.63,47.66,47.6,47.64,21300.0,33.5721,33.5932,33.5509,33.5791,21300.0
2010-08-20 15:05:00,47.65,47.65,47.59,47.63,11800.0,33.5862,33.5862,33.5439,33.5721,11800.0
2010-08-20 15:10:00,47.63,47.64,47.62,47.64,14600.0,33.5721,33.5791,33.565,33.5791,14600.0
2010-08-20 15:15:00,47.64,47.65,47.58,47.59,22900.0,33.5791,33.5862,33.5368,33.5439,22900.0
2010-08-20 15:20:00,47.6,47.64,47.57,47.64,21400.0,33.5509,33.5791,33.5298,33.5791,21400.0
2010-08-20 15:25:00,47.63,47.64,47.63,47.64,4300.0,33.5721,33.5791,33.5721,33.5791,4300.0
2010-08-20 15:30:00,47.63,47.75,47.63,47.75,53400.0,33.5721,33.6567,33.5721,33.6567,53400.0
2010-08-20 15:35:00,47.75,47.76,47.7,47.71,39700.0,33.6567,33.6637,33.6214,33.6285,39700.0
2010-08-20 15:40:00,47.7,47.77,47.7,47.77,29500.0,33.6214,33.6708,33.6214,33.6708,29500.0
2010-08-20 15:45:00,47.77,47.81,47.74,47.75,110200.0,33.6708,33.699,33.6496,33.6567,110200.0
2010-08-20 15:50:00,47.74,47.77,47.73,47.73,40500.0,33.6496,33.6708,33.6426,33.6426,40500.0
2010-08-20 15:55:00,47.73,47.77,47.7,47.72,100900.0,33.6426,33.6708,33.6214,33.6355,100900.0
2010-08-23 09:30:00,47.59,47.62,47.4,47.62,23100.0,33.7698,33.7911,33.635,33.7911,23100.0
2010-08-23 09:35:00,47.62,47.67,47.55,47.66,18000.0,33.7911,33.8266,33.7414,33.8195,18000.0
2010-08-23 09:40:00,47.64,47.69,47.57,47.68,15800.0,33.8053,33.8408,33.7556,33.8337,15800.0
2010-08-23 09:45:00,47.67,47.8,47.67,47.79,13600.0,33.8266,33.9188,33.8266,33.9117,13600.0
2010-08-23 09:50:00,47.8,47.8,47.7,47.72,19200.0,33.9188,33.9188,33.8479,33.8621,19200.0
2010-08-23 09:55:00,47.72,47.77,47.66,47.7,13800.0,33.8621,33.8975,33.8195,33.8479,13800.0
2010-08-23 10:00:00,47.72,47.72,47.66,47.69,8500.0,33.8621,33.8621,33.8195,33.8408,8500.0
2010-08-23 10:05:00,47.68,47.68,47.63,47.66,12900.0,33.8337,33.8337,33.7982,33.8195,12900.0
2010-08-23 10:10:00,47.67,47.68,47.6,47.6,7000.0,33.8266,33.8337,33.7769,33.7769,7000.0
2010-08-23 10:15:00,47.61,47.63,47.6,47.63,7100.0,33.784,33.7982,33.7769,33.7982,7100.0
2010-08-23 10:20:00,47.62,47.62,47.52,47.59,22200.0,33.7911,33.7911,33.7201,33.7698,22200.0
2010-08-23 10:25:00,47.58,47.69,47.58,47.69,10000.0,33.7627,33.8408,33.7627,33.8408,10000.0
2010-08-23 10:30:00,47.69,47.76,47.68,47.75,16500.0,33.8408,33.8904,33.8337,33.8834,16500.0
2010-08-23 10:35:00,47.76,47.77,47.71,47.74,10200.0,33.8904,33.8975,33.855,33.8763,10200.0
2010-08-23 10:40:00,47.74,47.74,47.6,47.62,19800.0,33.8763,33.8763,33.7769,33.7911,19800.0
2010-08-23 10:45:00,47.63,47.63,47.5,47.58,13500.0,33.7982,33.7982,33.706,33.7627,13500.0
2010-08-23 10:50:00,47.58,47.64,47.56,47.64,24400.0,33.7627,33.8053,33.7485,33.8053,24400.0
2010-08-23 10:55:00,47.64,47.65,47.59,47.63,10400.0,33.8053,33.8124,33.7698,33.7982,10400.0
2010-08-23 11:00:00,47.62,47.62,47.44,47.49,13300.0,33.7911,33.7911,33.6634,33.6989,13300.0
2010-08-23 11:05:00,47.47,47.55,47.47,47.55,9600.0,33.6847,33.7414,33.6847,33.7414,9600.0
2010-08-23 11:10:00,47.55,47.66,47.55,47.65,8200.0,33.7414,33.8195,33.7414,33.8124,8200.0
2010-08-23 11:15:00,47.65,47.65,47.6,47.64,6200.0,33.8124,33.8124,33.7769,33.8053,6200.0
2010-08-23 11:20:00,47.65,47.65,47.54,47.54,9000.0,33.8124,33.8124,33.7343,33.7343,9000.0
2010-08-23 11:25:00,47.56,47.59,47.54,47.56,8900.0,33.7485,33.7698,33.7343,33.7485,8900.0
2010-08-23 11:30:00,47.56,47.56,47.51,47.52,14100.0,33.7485,33.7485,33.713,33.7201,14100.0
2010-08-23 11:35:00,47.52,47.54,47.5,47.52,14100.0,33.7201,33.7343,33.706,33.7201,14100.0
2010-08-23 11:40:00,47.53,47.55,47.51,47.53,15100.0,33.7272,33.7414,33.713,33.7272,15100.0
2010-08-23 11:45:00,47.53,47.55,47.51,47.54,14000.0,33.7272,33.7414,33.713,33.7343,14000.0
2010-08-23 11:50:00,47.53,47.55,47.49,47.5,10300.0,33.7272,33.7414,33.6989,33.706,10300.0
2010-08-23 11:55:00,47.5,47.5,47.46,47.47,13400.0,33.706,33.706,33.6776,33.6847,13400.0
2010-08-23 12:00:00,47.47,47.47,47.45,47.47,10700.0,33.6847,33.6847,33.6705,33.6847,10700.0
2010-08-23 12:05:00,47.46,47.53,47.46,47.52,10400.0,33.6776,33.7272,33.6776,33.7201,10400.0
2010-08-23 12:10:00,47.52,47.57,47.49,47.54,11800.0,33.7201,33.7556,33.6989,33.7343,11800.0
2010-08-23 12:15:00,47.54,47.54,47.49,47.5,7800.0,33.7343,33.7343,33.6989,33.706,7800.0
2010-08-23 12:20:00,47.5,47.52,47.48,47.48,18400.0,33.706,33.7201,33.6918,33.6918,18400.0
2010-08-23 12:25:00,47.48,47.5,47.47,47.49,30800.0,33.6918,33.706,33.6847,33.6989,30800.0
2010-08-23 12:30:00,47.5,47.58,47.49,47.58,8300.0,33.706,33.7627,33.6989,33.7627,8300.0
2010-08-23 12:35:00,47.58,47.61,47.58,47.61,4100.0,33.7627,33.784,33.7627,33.784,4100.0
2010-08-23 12:40:00,47.61,47.63,47.58,47.59,7700.0,33.784,33.7982,33.7627,33.7698,7700.0
2010-08-23 12:45:00,47.59,47.63,47.58,47.63,4500.0,33.7698,33.7982,33.7627,33.7982,4500.0
2010-08-23 12:50:00,47.63,47.65,47.59,47.63,7700.0,33.7982,33.8124,33.7698,33.7982,7700.0
2010-08-23 12:55:00,47.64,47.65,47.59,47.64,6200.0,33.8053,33.8124,33.7698,33.8053,6200.0
2010-08-23 13:00:00,47.64,47.64,47.58,47.64,5600.0,33.8053,33.8053,33.7627,33.8053,5600.0
2010-08-23 13:05:00,47.64,47.65,47.59,47.63,7800.0,33.8053,33.8124,33.7698,33.7982,7800.0
2010-08-23 13:10:00,47.63,47.64,47.59,47.62,9400.0,33.7982,33.8053,33.7698,33.7911,9400.0
2010-08-23 13:15:00,47.62,47.63,47.59,47.63,10800.0,33.7911,33.7982,33.7698,33.7982,10800.0
2010-08-23 13:20:00,47.63,47.64,47.62,47.63,7400.0,33.7982,33.8053,33.7911,33.7982,7400.0
2010-08-23 13:25:00,47.63,47.64,47.62,47.64,6100.0,33.7982,33.8053,33.7911,33.8053,6100.0
2010-08-23 13:30:00,47.64,47.7,47.62,47.7,8400.0,33.8053,33.8479,33.7911,33.8479,8400.0
2010-08-23 13:35:00,47.69,47.7,47.63,47.63,13300.0,33.8408,33.8479,33.7982,33.7982,13300.0
2010-08-23 13:40:00,47.62,47.67,47.59,47.65,11200.0,33.7911,33.8266,33.7698,33.8124,11200.0
2010-08-23 13:45:00,47.65,47.72,47.64,47.71,8200.0,33.8124,33.8621,33.8053,33.855,8200.0
2010-08-23 13:50:00,47.71,47.74,47.71,47.72,10600.0,33.855,33.8763,33.855,33.8621,10600.0
2010-08-23 13:55:00,47.71,47.74,47.67,47.74,9000.0,33.855,33.8763,33.8266,33.8763,9000.0
2010-08-23 14:00:00,47.74,47.74,47.69,47.7,10600.0,33.8763,33.8763,33.8408,33.8479,10600.0
2010-08-23 14:05:00,47.7,47.77,47.7,47.76,33100.0,33.8479,33.8975,33.8479,33.8904,33100.0
2010-08-23 14:10:00,47.75,47.77,47.73,47.76,11200.0,33.8834,33.8975,33.8692,33.8904,11200.0
2010-08-23 14:15:00,47.75,47.76,47.68,47.72,13800.0,33.8834,33.8904,33.8337,33.8621,13800.0
2010-08-23 14:20:00,47.72,47.76,47.71,47.76,14500.0,33.8621,33.8904,33.855,33.8904,14500.0
2010-08-23 14:25:00,47.76,47.78,47.74,47.78,10300.0,33.8904,33.9046,33.8763,33.9046,10300.0
2010-08-23 14:30:00,47.77,47.78,47.75,47.75,9800.0,33.8975,33.9046,33.8834,33.8834,9800.0
2010-08-23 14:35:00,47.75,47.79,47.74,47.75,12000.0,33.8834,33.9117,33.8763,33.8834,12000.0
2010-08-23 14:40:00,47.75,47.76,47.73,47.75,11700.0,33.8834,33.8904,33.8692,33.8834,11700.0
2010-08-23 14:45:00,47.74,47.74,47.71,47.72,7300.0,33.8763,33.8763,33.855,33.8621,7300.0
2010-08-23 14:50:00,47.71,47.72,47.68,47.69,11900.0,33.855,33.8621,33.8337,33.8408,11900.0
2010-08-23 14:55:00,47.68,47.74,47.68,47.68,10800.0,33.8337,33.8763,33.8337,33.8337,10800.0
2010-08-23 15:00:00,47.69,47.71,47.65,47.65,12600.0,33.8408,33.855,33.8124,33.8124,12600.0
2010-08-23 15:05:00,47.65,47.68,47.65,47.67,12600.0,33.8124,33.8337,33.8124,33.8266,12600.0
2010-08-23 15:10:00,47.67,47.69,47.65,47.67,11200.0,33.8266,33.8408,33.8124,33.8266,11200.0
2010-08-23 15:15:00,47.68,47.73,47.67,47.67,22400.0,33.8337,33.8692,33.8266,33.8266,22400.0
2010-08-23 15:20:00,47.67,47.73,47.67,47.68,15800.0,33.8266,33.8692,33.8266,33.8337,15800.0
2010-08-23 15:25:00,47.67,47.69,47.61,47.63,21200.0,33.8266,33.8408,33.784,33.7982,21200.0
2010-08-23 15:30:00,47.64,47.65,47.59,47.64,18700.0,33.8053,33.8124,33.7698,33.8053,18700.0
2010-08-23 15:35:00,47.64,47.64,47.53,47.57,22000.0,33.8053,33.8053,33.7272,33.7556,22000.0
2010-08-23 15:40:00,47.56,47.59,47.56,47.57,24200.0,33.7485,33.7698,33.7485,33.7556,24200.0
2010-08-23 15:45:00,47.56,47.6,47.52,47.58,35700.0,33.7485,33.7769,33.7201,33.7627,35700.0
2010-08-23 15:50:00,47.59,47.6,47.53,47.55,38400.0,33.7698,33.7769,33.7272,33.7414,38400.0
2010-08-23 15:55:00,47.54,47.57,47.49,47.54,53900.0,33.7343,33.7556,33.6989,33.7343,53900.0
2010-08-24 09:30:00,47.15,47.3,47.12,47.29,19200.0,33.4576,33.564,33.4363,33.5569,19200.0
2010-08-24 09:35:00,47.35,47.35,47.0,47.05,14700.0,33.5995,33.5995,33.3512,33.3866,14700.0
2010-08-24 09:40:00,47.04,47.2,47.03,47.15,6500.0,33.3795,33.4931,33.3724,33.4576,6500.0
2010-08-24 09:45:00,47.13,47.14,46.99,47.01,10300.0,33.4434,33.4505,33.3441,33.3582,10300.0
2010-08-24 09:50:00,47.03,47.04,46.98,47.02,6900.0,33.3724,33.3795,33.337,33.3653,6900.0
2010-08-24 09:55:00,47.0,47.06,46.96,47.01,11400.0,33.3512,33.3937,33.3228,33.3582,11400.0
2010-08-24 10:00:00,47.0,47.01,46.75,46.93,36800.0,33.3512,33.3582,33.1738,33.3015,36800.0
2010-08-24 10:05:00,46.91,46.95,46.87,46.89,11400.0,33.2873,33.3157,33.2589,33.2731,11400.0
2010-08-24 10:10:00,46.93,46.99,46.88,46.9,8200.0,33.3015,33.3441,33.266,33.2802,8200.0
2010-08-24 10:15:00,46.93,46.99,46.92,46.94,9600.0,33.3015,33.3441,33.2944,33.3086,9600.0
2010-08-24 10:20:00,46.93,46.98,46.91,46.92,19000.0,33.3015,33.337,33.2873,33.2944,19000.0
2010-08-24 10:25:00,46.9,46.9,46.83,46.86,6400.0,33.2802,33.2802,33.2305,33.2518,6400.0
2010-08-24 10:30:00,46.86,46.88,46.81,46.82,5100.0,33.2518,33.266,33.2163,33.2234,5100.0
2010-08-24 10:35:00,46.8,46.81,46.76,46.8,5200.0,33.2092,33.2163,33.1808,33.2092,5200.0
2010-08-24 10:40:00,46.82,46.89,46.8,46.84,9100.0,33.2234,33.2731,33.2092,33.2376,9100.0
2010-08-24 10:45:00,46.83,46.83,46.78,46.79,5500.0,33.2305,33.2305,33.195,33.2021,5500.0
2010-08-24 10:50:00,46.8,46.82,46.71,46.72,7800.0,33.2092,33.2234,33.1454,33.1525,7800.0
2010-08-24 10:55:00,46.72,46.81,46.72,46.76,7200.0,33.1525,33.2163,33.1525,33.1808,7200.0
2010-08-24 11:00:00,46.77,46.85,46.77,46.79,12500.0,33.1879,33.2447,33.1879,33.2021,12500.0
2010-08-24 11:05:00,46.79,46.83,46.75,46.75,9100.0,33.2021,33.2305,33.1738,33.1738,9100.0
2010-08-24 11:10:00,46.75,46.83,46.74,46.82,38100.0,33.1738,33.2305,33.1667,33.2234,38100.0
2010-08-24 11:15:00,46.81,46.82,46.79,46.8,18200.0,33.2163,33.2234,33.2021,33.2092,18200.0
2010-08-24 11:20:00,46.83,46.83,46.79,46.8,15600.0,33.2305,33.2305,33.2021,33.2092,15600.0
2010-08-24 11:25:00,46.8,46.81,46.78,46.8,5300.0,33.2092,33.2163,33.195,33.2092,5300.0
2010-08-24 11:30:00,46.81,46.81,46.77,46.81,7200.0,33.2163,33.2163,33.1879,33.2163,7200.0
2010-08-24 11:35:00,46.81,46.83,46.79,46.79,27700.0,33.2163,33.2305,33.2021,33.2021,27700.0
2010-08-24 11:40:00,46.79,46.82,46.79,46.81,11800.0,33.2021,33.2234,33.2021,33.2163,11800.0
2010-08-24 11:45:00,46.8,46.81,46.76,46.77,8700.0,33.2092,33.2163,33.1808,33.1879,8700.0
2010-08-24 11:50:00,46.77,46.8,46.75,46.8,4900.0,33.1879,33.2092,33.1738,33.2092,4900.0
2010-08-24 11:55:00,46.8,46.8,46.76,46.76,4000.0,33.2092,33.2092,33.1808,33.1808,4000.0
2010-08-24 12:00:00,46.74,46.75,46.71,46.75,13900.0,33.1667,33.1738,33.1454,33.1738,13900.0
2010-08-24 12:05:00,46.74,46.79,46.74,46.79,5300.0,33.1667,33.2021,33.1667,33.2021,5300.0
2010-08-24 12:10:00,46.79,46.82,46.78,46.79,10800.0,33.2021,33.2234,33.195,33.2021,10800.0
2010-08-24 12:15:00,46.79,46.8,46.78,46.79,4800.0,33.2021,33.2092,33.195,33.2021,4800.0
2010-08-24 12:20:00,46.78,46.8,46.77,46.79,7400.0,33.195,33.2092,33.1879,33.2021,7400.0
2010-08-24 12:25:00,46.78,46.81,46.75,46.77,10400.0,33.195,33.2163,33.1738,33.1879,10400.0
2010-08-24 12:30:00,46.81,46.82,46.77,46.78,10100.0,33.2163,33.2234,33.1879,33.195,10100.0
2010-08-24 12:35:00,46.78,46.82,46.78,46.8,9400.0,33.195,33.2234,33.195,33.2092,9400.0
2010-08-24 12:40:00,46.8,46.81,46.79,46.8,5900.0,33.2092,33.2163,33.2021,33.2092,5900.0
2010-08-24 12:45:00,46.8,46.8,46.72,46.73,6500.0,33.2092,33.2092,33.1525,33.1596,6500.0
2010-08-24 12:50:00,46.73,46.76,46.73,46.74,5800.0,33.1596,33.1808,33.1596,33.1667,5800.0
2010-08-24 12:55:00,46.75,46.79,46.72,46.72,10000.0,33.1738,33.2021,33.1525,33.1525,10000.0
2010-08-24 13:00:00,46.72,46.74,46.72,46.74,5800.0,33.1525,33.1667,33.1525,33.1667,5800.0
2010-08-24 13:05:00,46.75,46.78,46.75,46.77,8600.0,33.1738,33.195,33.1738,33.1879,8600.0
2010-08-24 13:10:00,46.77,46.8,46.76,46.77,20900.0,33.1879,33.2092,33.1808,33.1879,20900.0
2010-08-24 13:15:00,46.77,46.77,46.75,46.77,9300.0,33.1879,33.1879,33.1738,33.1879,9300.0
2010-08-24 13:20:00,46.77,46.78,46.76,46.77,16600.0,33.1879,33.195,33.1808,33.1879,16600.0
2010-08-24 13:25:00,46.76,46.8,46.76,46.8,15700.0,33.1808,33.2092,33.1808,33.2092,15700.0
2010-08-24 13:30:00,46.8,46.8,46.75,46.77,21700.0,33.2092,33.2092,33.1738,33.1879,21700.0
2010-08-24 13:35:00,46.76,46.77,46.74,46.75,9400.0,33.1808,33.1879,33.1667,33.1738,9400.0
2010-08-24 13:40:00,46.76,46.76,46.7,46.71,12800.0,33.1808,33.1808,33.1383,33.1454,12800.0
2010-08-24 13:45:00,46.71,46.73,46.67,46.68,8800.0,33.1454,33.1596,33.117,33.1241,8800.0
2010-08-24 13:50:00,46.69,46.72,46.66,46.67,7700.0,33.1312,33.1525,33.1099,33.117,7700.0
2010-08-24 13:55:00,46.67,46.69,46.64,46.65,4300.0,33.117,33.1312,33.0957,33.1028,4300.0
2010-08-24 14:00:00,46.65,46.72,46.64,46.69,7300.0,33.1028,33.1525,33.0957,33.1312,7300.0
2010-08-24 14:05:00,46.69,46.72,46.67,46.69,7900.0,33.1312,33.1525,33.117,33.1312,7900.0
2010-08-24 14:10:00,46.69,46.73,46.66,46.73,8900.0,33.1312,33.1596,33.1099,33.1596,8900.0
2010-08-24 14:15:00,46.72,46.77,46.72,46.75,15500.0,33.1525,33.1879,33.1525,33.1738,15500.0
2010-08-24 14:20:00,46.75,46.78,46.74,46.76,13500.0,33.1738,33.195,33.1667,33.1808,13500.0
2010-08-24 14:25:00,46.76,46.77,46.65,46.66,13300.0,33.1808,33.1879,33.1028,33.1099,13300.0
2010-08-24 14:30:00,46.67,46.67,46.63,46.66,9000.0,33.117,33.117,33.0886,33.1099,9000.0
2010-08-24 14:35:00,46.66,46.77,46.65,46.76,22000.0,33.1099,33.1879,33.1028,33.1808,22000.0
2010-08-24 14:40:00,46.76,46.81,46.75,46.8,61500.0,33.1808,33.2163,33.1738,33.2092,61500.0
2010-08-24 14:45:00,46.81,46.84,46.78,46.79,23400.0,33.2163,33.2376,33.195,33.2021,23400.0
2010-08-24 14:50:00,46.8,46.8,46.73,46.78,25800.0,33.2092,33.2092,33.1596,33.195,25800.0
2010-08-24 14:55:00,46.77,46.78,46.75,46.76,48700.0,33.1879,33.195,33.1738,33.1808,48700.0
2010-08-24 15:00:00,46.76,46.81,46.72,46.81,35200.0,33.1808,33.2163,33.1525,33.2163,35200.0
2010-08-24 15:05:00,46.8,46.82,46.78,46.81,19900.0,33.2092,33.2234,33.195,33.2163,19900.0
2010-08-24 15:10:00,46.82,46.86,46.81,46.82,34800.0,33.2234,33.2518,33.2163,33.2234,34800.0
2010-08-24 15:15:00,46.81,46.88,46.79,46.88,12300.0,33.2163,33.266,33.2021,33.266,12300.0
2010-08-24 15:20:00,46.88,46.98,46.87,46.98,27800.0,33.266,33.337,33.2589,33.337,27800.0
2010-08-24 15:25:00,46.98,47.02,46.97,46.99,29900.0,33.337,33.3653,33.3299,33.3441,29900.0
2010-08-24 15:30:00,46.99,47.01,46.97,46.99,30100.0,33.3441,33.3582,33.3299,33.3441,30100.0
2010-08-24 15:35:00,46.98,46.99,46.87,46.88,75600.0,33.337,33.3441,33.2589,33.266,75600.0
2010-08-24 15:40:00,46.88,46.88,46.81,46.83,43600.0,33.266,33.266,33.2163,33.2305,43600.0
2010-08-24 15:45:00,46.83,46.87,46.77,46.86,93300.0,33.2305,33.2589,33.1879,33.2518,93300.0
2010-08-24 15:50:00,46.86,46.87,46.73,46.73,80300.0,33.2518,33.2589,33.1596,33.1596,80300.0
2010-08-24 15:55:00,46.74,46.81,46.73,46.78,110200.0,33.1667,33.2163,33.1596,33.195,110200.0
2010-08-25 09:30:00,46.74,46.79,46.66,46.67,13100.0,33.1667,33.2021,33.1099,33.117,13100.0
2010-08-25 09:35:00,46.65,46.65,46.44,46.53,13600.0,33.1028,33.1028,32.9538,33.0176,13600.0
2010-08-25 09:40:00,46.52,46.54,46.44,46.48,15000.0,33.0105,33.0247,32.9538,32.9822,15000.0
2010-08-25 09:45:00,46.48,46.48,46.3,46.3,10800.0,32.9822,32.9822,32.8544,32.8544,10800.0
2010-08-25 09:50:00,46.3,46.3,46.21,46.24,15000.0,32.8544,32.8544,32.7906,32.8119,15000.0
2010-08-25 09:55:00,46.25,46.33,46.2,46.27,21400.0,32.819,32.8757,32.7835,32.8331,21400.0
2010-08-25 10:00:00,46.28,46.36,46.16,46.25,38700.0,32.8402,32.897,32.7551,32.819,38700.0
2010-08-25 10:05:00,46.26,46.34,46.26,46.3,22000.0,32.826,32.8828,32.826,32.8544,22000.0
2010-08-25 10:10:00,46.3,46.31,46.22,46.3,22200.0,32.8544,32.8615,32.7977,32.8544,22200.0
2010-08-25 10:15:00,46.31,46.35,46.31,46.33,10900.0,32.8615,32.8899,32.8615,32.8757,10900.0
2010-08-25 10:20:00,46.33,46.37,46.32,46.32,10500.0,32.8757,32.9041,32.8686,32.8686,10500.0
2010-08-25 10:25:00,46.33,46.36,46.25,46.29,17000.0,32.8757,32.897,32.819,32.8473,17000.0
2010-08-25 10:30:00,46.29,46.34,46.27,46.27,8800.0,32.8473,32.8828,32.8331,32.8331,8800.0
2010-08-25 10:35:00,46.29,46.3,46.24,46.25,15900.0,32.8473,32.8544,32.8119,32.819,15900.0
2010-08-25 10:40:00,46.26,46.31,46.26,46.3,10900.0,32.826,32.8615,32.826,32.8544,10900.0
2010-08-25 10:45:00,46.3,46.32,46.28,46.32,4900.0,32.8544,32.8686,32.8402,32.8686,4900.0
2010-08-25 10:50:00,46.32,46.33,46.27,46.28,9600.0,32.8686,32.8757,32.8331,32.8402,9600.0
2010-08-25 10:55:00,46.28,46.32,46.28,46.31,9800.0,32.8402,32.8686,32.8402,32.8615,9800.0
2010-08-25 11:00:00,46.31,46.38,46.31,46.35,27400.0,32.8615,32.9112,32.8615,32.8899,27400.0
2010-08-25 11:05:00,46.34,46.37,46.33,46.35,13700.0,32.8828,32.9041,32.8757,32.8899,13700.0
2010-08-25 11:10:00,46.35,46.37,46.27,46.29,19200.0,32.8899,32.9041,32.8331,32.8473,19200.0
2010-08-25 11:15:00,46.29,46.36,46.26,46.35,11800.0,32.8473,32.897,32.826,32.8899,11800.0
2010-08-25 11:20:00,46.34,46.38,46.33,46.34,23600.0,32.8828,32.9112,32.8757,32.8828,23600.0
2010-08-25 11:25:00,46.35,46.37,46.32,46.36,12800.0,32.8899,32.9041,32.8686,32.897,12800.0
2010-08-25 11:30:00,46.36,46.4,46.36,46.38,10200.0,32.897,32.9254,32.897,32.9112,10200.0
2010-08-25 11:35:00,46.39,46.42,46.38,46.41,8800.0,32.9183,32.9396,32.9112,32.9325,8800.0
2010-08-25 11:40:00,46.41,46.42,46.39,46.42,6700.0,32.9325,32.9396,32.9183,32.9396,6700.0
2010-08-25 11:45:00,46.41,46.44,46.4,46.42,11400.0,32.9325,32.9538,32.9254,32.9396,11400.0
2010-08-25 11:50:00,46.41,46.44,46.41,46.43,4600.0,32.9325,32.9538,32.9325,32.9467,4600.0
2010-08-25 11:55:00,46.43,46.44,46.4,46.4,10200.0,32.9467,32.9538,32.9254,32.9254,10200.0
2010-08-25 12:00:00,46.41,46.42,46.39,46.4,29400.0,32.9325,32.9396,32.9183,32.9254,29400.0
2010-08-25 12:05:00,46.4,46.4,46.38,46.4,9700.0,32.9254,32.9254,32.9112,32.9254,9700.0
2010-08-25 12:10:00,46.39,46.45,46.38,46.44,25500.0,32.9183,32.9609,32.9112,32.9538,25500.0
2010-08-25 12:15:00,46.44,46.47,46.43,46.46,8000.0,32.9538,32.9751,32.9467,32.968,8000.0
2010-08-25 12:20:00,46.46,46.46,46.41,46.44,12000.0,32.968,32.968,32.9325,32.9538,12000.0
2010-08-25 12:25:00,46.45,46.46,46.43,46.43,4900.0,32.9609,32.968,32.9467,32.9467,4900.0
2010-08-25 12:30:00,46.43,46.46,46.4,46.42,122600.0,32.9467,32.968,32.9254,32.9396,122600.0
2010-08-25 12:35:00,46.44,46.46,46.42,46.45,15000.0,32.9538,32.968,32.9396,32.9609,15000.0
2010-08-25 12:40:00,46.44,46.46,46.43,46.45,11800.0,32.9538,32.968,32.9467,32.9609,11800.0
2010-08-25 12:45:00,46.44,46.44,46.43,46.43,8100.0,32.9538,32.9538,32.9467,32.9467,8100.0
2010-08-25 12:50:00,46.44,46.44,46.37,46.37,13700.0,32.9538,32.9538,32.9041,32.9041,13700.0
2010-08-25 12:55:00,46.38,46.38,46.36,46.36,7100.0,32.9112,32.9112,32.897,32.897,7100.0
2010-08-25 13:00:00,46.36,46.37,46.35,46.35,10400.0,32.897,32.9041,32.8899,32.8899,10400.0
2010-08-25 13:05:00,46.36,46.36,46.31,46.32,17800.0,32.897,32.897,32.8615,32.8686,17800.0
2010-08-25 13:10:00,46.32,46.33,46.31,46.31,19900.0,32.8686,32.8757,32.8615,32.8615,19900.0
2010-08-25 13:15:00,46.31,46.32,46.28,46.3,24000.0,32.8615,32.8686,32.8402,32.8544,24000.0
2010-08-25 13:20:00,46.3,46.32,46.28,46.31,13900.0,32.8544,32.8686,32.8402,32.8615,13900.0
2010-08-25 13:25:00,46.32,46.33,46.29,46.29,8700.0,32.8686,32.8757,32.8473,32.8473,8700.0
2010-08-25 13:30:00,46.29,46.31,46.29,46.3,6300.0,32.8473,32.8615,32.8473,32.8544,6300.0
2010-08-25 13:35:00,46.29,46.38,46.29,46.38,42700.0,32.8473,32.9112,32.8473,32.9112,42700.0
2010-08-25 13:40:00,46.38,46.39,46.37,46.38,18400.0,32.9112,32.9183,32.9041,32.9112,18400.0
2010-08-25 13:45:00,46.39,46.39,46.33,46.33,16400.0,32.9183,32.9183,32.8757,32.8757,16400.0
2010-08-25 13:50:00,46.34,46.34,46.31,46.31,7700.0,32.8828,32.8828,32.8615,32.8615,7700.0
2010-08-25 13:55:00,46.32,46.38,46.31,46.37,10800.0,32.8686,32.9112,32.8615,32.9041,10800.0
2010-08-25 14:00:00,46.38,46.38,46.37,46.38,7500.0,32.9112,32.9112,32.9041,32.9112,7500.0
2010-08-25 14:05:00,46.37,46.38,46.37,46.38,13300.0,32.9041,32.9112,32.9041,32.9112,13300.0
2010-08-25 14:10:00,46.38,46.4,46.37,46.38,28200.0,32.9112,32.9254,32.9041,32.9112,28200.0
2010-08-25 14:15:00,46.39,46.39,46.35,46.36,11500.0,32.9183,32.9183,32.8899,32.897,11500.0
2010-08-25 14:20:00,46.35,46.36,46.33,46.33,7700.0,32.8899,32.897,32.8757,32.8757,7700.0
2010-08-25 14:25:00,46.33,46.33,46.3,46.3,17900.0,32.8757,32.8757,32.8544,32.8544,17900.0
2010-08-25 14:30:00,46.31,46.38,46.28,46.38,29100.0,32.8615,32.9112,32.8402,32.9112,29100.0
2010-08-25 14:35:00,46.38,46.45,46.37,46.42,19800.0,32.9112,32.9609,32.9041,32.9396,19800.0
2010-08-25 14:40:00,46.42,46.43,46.39,46.4,27900.0,32.9396,32.9467,32.9183,32.9254,27900.0
2010-08-25 14:45:00,46.38,46.41,46.35,46.37,24100.0,32.9112,32.9325,32.8899,32.9041,24100.0
2010-08-25 14:50:00,46.38,46.38,46.33,46.37,20000.0,32.9112,32.9112,32.8757,32.9041,20000.0
2010-08-25 14:55:00,46.36,46.4,46.35,46.37,16300.0,32.897,32.9254,32.8899,32.9041,16300.0
2010-08-25 15:00:00,46.38,46.4,46.34,46.34,20200.0,32.9112,32.9254,32.8828,32.8828,20200.0
2010-08-25 15:05:00,46.34,46.37,46.33,46.35,21700.0,32.8828,32.9041,32.8757,32.8899,21700.0
2010-08-25 15:10:00,46.36,46.39,46.35,46.38,20200.0,32.897,32.9183,32.8899,32.9112,20200.0
2010-08-25 15:15:00,46.36,46.37,46.28,46.29,18200.0,32.897,32.9041,32.8402,32.8473,18200.0
2010-08-25 15:20:00,46.28,46.29,46.24,46.26,29100.0,32.8402,32.8473,32.8119,32.826,29100.0
2010-08-25 15:25:00,46.26,46.3,46.26,46.29,33100.0,32.826,32.8544,32.826,32.8473,33100.0
2010-08-25 15:30:00,46.3,46.44,46.26,46.44,38500.0,32.8544,32.9538,32.826,32.9538,38500.0
2010-08-25 15:35:00,46.44,46.45,46.4,46.44,37500.0,32.9538,32.9609,32.9254,32.9538,37500.0
2010-08-25 15:40:00,46.43,46.5,46.43,46.49,40600.0,32.9467,32.9964,32.9467,32.9893,40600.0
2010-08-25 15:45:00,46.5,46.56,46.5,46.5,92500.0,32.9964,33.0389,32.9964,32.9964,92500.0
2010-08-25 15:50:00,46.5,46.51,46.39,46.4,43500.0,32.9964,33.0034,32.9183,32.9254,43500.0
2010-08-25 15:55:00,46.39,46.42,46.36,46.38,65300.0,32.9183,32.9396,32.897,32.9112,65300.0
2010-08-26 09:30:00,46.42,46.49,46.35,46.42,7900.0,32.9396,32.9893,32.8899,32.9396,7900.0
2010-08-26 09:35:00,46.36,46.5,46.31,46.49,11800.0,32.897,32.9964,32.8615,32.9893,11800.0
2010-08-26 09:40:00,46.49,46.5,46.35,46.43,10300.0,32.9893,32.9964,32.8899,32.9467,10300.0
2010-08-26 09:45:00,46.42,46.42,46.32,46.38,7400.0,32.9396,32.9396,32.8686,32.9112,7400.0
2010-08-26 09:50:00,46.37,46.41,46.33,46.35,8400.0,32.9041,32.9325,32.8757,32.8899,8400.0
2010-08-26 09:55:00,46.35,46.42,46.35,46.38,11800.0,32.8899,32.9396,32.8899,32.9112,11800.0
2010-08-26 10:00:00,46.34,46.47,46.33,46.45,20200.0,32.8828,32.9751,32.8757,32.9609,20200.0
2010-08-26 10:05:00,46.45,46.55,46.42,46.55,15700.0,32.9609,33.0318,32.9396,33.0318,15700.0
2010-08-26 10:10:00,46.54,46.55,46.5,46.5,11000.0,33.0247,33.0318,32.9964,32.9964,11000.0
2010-08-26 10:15:00,46.5,46.54,46.49,46.52,12900.0,32.9964,33.0247,32.9893,33.0105,12900.0
2010-08-26 10:20:00,46.51,46.55,46.5,46.55,14700.0,33.0034,33.0318,32.9964,33.0318,14700.0
2010-08-26 10:25:00,46.55,46.56,46.44,46.47,23300.0,33.0318,33.0389,32.9538,32.9751,23300.0
2010-08-26 10:30:00,46.47,46.56,46.47,46.56,9700.0,32.9751,33.0389,32.9751,33.0389,9700.0
2010-08-26 10:35:00,46.56,46.56,46.52,46.56,12800.0,33.0389,33.0389,33.0105,33.0389,12800.0
2010-08-26 10:40:00,46.56,46.57,46.53,46.55,8700.0,33.0389,33.046,33.0176,33.0318,8700.0
2010-08-26 10:45:00,46.55,46.55,46.52,46.52,7400.0,33.0318,33.0318,33.0105,33.0105,7400.0
2010-08-26 10:50:00,46.5,46.51,46.48,46.48,5700.0,32.9964,33.0034,32.9822,32.9822,5700.0
2010-08-26 10:55:00,46.47,46.49,46.45,46.47,9800.0,32.9751,32.9893,32.9609,32.9751,9800.0
2010-08-26 11:00:00,46.48,46.49,46.39,46.43,10500.0,32.9822,32.9893,32.9183,32.9467,10500.0
2010-08-26 11:05:00,46.42,46.42,46.25,46.29,14400.0,32.9396,32.9396,32.819,32.8473,14400.0
2010-08-26 11:10:00,46.3,46.42,46.28,46.42,11400.0,32.8544,32.9396,32.8402,32.9396,11400.0
2010-08-26 11:15:00,46.4,46.47,46.37,46.44,14500.0,32.9254,32.9751,32.9041,32.9538,14500.0
2010-08-26 11:20:00,46.43,46.44,46.38,46.4,9500.0,32.9467,32.9538,32.9112,32.9254,9500.0
2010-08-26 11:25:00,46.38,46.39,46.35,46.35,5200.0,32.9112,32.9183,32.8899,32.8899,5200.0
2010-08-26 11:30:00,46.36,46.39,46.33,46.39,8900.0,32.897,32.9183,32.8757,32.9183,8900.0
2010-08-26 11:35:00,46.4,46.45,46.37,46.43,9300.0,32.9254,32.9609,32.9041,32.9467,9300.0
2010-08-26 11:40:00,46.43,46.45,46.37,46.43,8000.0,32.9467,32.9609,32.9041,32.9467,8000.0
2010-08-26 11:45:00,46.43,46.49,46.41,46.49,16100.0,32.9467,32.9893,32.9325,32.9893,16100.0
2010-08-26 11:50:00,46.48,46.48,46.43,46.45,13700.0,32.9822,32.9822,32.9467,32.9609,13700.0
2010-08-26 11:55:00,46.45,46.52,46.45,46.51,14300.0,32.9609,33.0105,32.9609,33.0034,14300.0
2010-08-26 12:00:00,46.51,46.61,46.51,46.57,43000.0,33.0034,33.0744,33.0034,33.046,43000.0
2010-08-26 12:05:00,46.59,46.64,46.59,46.64,6300.0,33.0602,33.0957,33.0602,33.0957,6300.0
2010-08-26 12:10:00,46.63,46.64,46.55,46.55,7900.0,33.0886,33.0957,33.0318,33.0318,7900.0
2010-08-26 12:15:00,46.54,46.56,46.53,46.56,5100.0,33.0247,33.0389,33.0176,33.0389,5100.0
2010-08-26 12:20:00,46.55,46.56,46.54,46.56,7000.0,33.0318,33.0389,33.0247,33.0389,7000.0
2010-08-26 12:25:00,46.56,46.57,46.56,46.56,2500.0,33.0389,33.046,33.0389,33.0389,2500.0
2010-08-26 12:30:00,46.55,46.58,46.55,46.58,3400.0,33.0318,33.0531,33.0318,33.0531,3400.0
2010-08-26 12:35:00,46.59,46.62,46.59,46.61,3800.0,33.0602,33.0815,33.0602,33.0744,3800.0
2010-08-26 12:40:00,46.6,46.62,46.59,46.62,4500.0,33.0673,33.0815,33.0602,33.0815,4500.0
2010-08-26 12:45:00,46.62,46.66,46.61,46.65,5500.0,33.0815,33.1099,33.0744,33.1028,5500.0
2010-08-26 12:50:00,46.64,46.65,46.5,46.53,56600.0,33.0957,33.1028,32.9964,33.0176,56600.0
2010-08-26 12:55:00,46.53,46.58,46.5,46.58,8900.0,33.0176,33.0531,32.9964,33.0531,8900.0
2010-08-26 13:00:00,46.59,46.64,46.59,46.63,6300.0,33.0602,33.0957,33.0602,33.0886,6300.0
2010-08-26 13:05:00,46.59,46.59,46.56,46.56,3300.0,33.0602,33.0602,33.0389,33.0389,3300.0
2010-08-26 13:10:00,46.56,46.56,46.51,46.52,3600.0,33.0389,33.0389,33.0034,33.0105,3600.0
2010-08-26 13:15:00,46.51,46.55,46.51,46.54,3800.0,33.0034,33.0318,33.0034,33.0247,3800.0
2010-08-26 13:20:00,46.55,46.61,46.55,46.61,6500.0,33.0318,33.0744,33.0318,33.0744,6500.0
2010-08-26 13:25:00,46.62,46.64,46.61,46.64,3100.0,33.0815,33.0957,33.0744,33.0957,3100.0
2010-08-26 13:30:00,46.63,46.64,46.53,46.64,21800.0,33.0886,33.0957,33.0176,33.0957,21800.0
2010-08-26 13:35:00,46.64,46.65,46.62,46.63,5800.0,33.0957,33.1028,33.0815,33.0886,5800.0
2010-08-26 13:40:00,46.64,46.68,46.63,46.67,7000.0,33.0957,33.1241,33.0886,33.117,7000.0
2010-08-26 13:45:00,46.67,46.68,46.52,46.59,66000.0,33.117,33.1241,33.0105,33.0602,66000.0
2010-08-26 13:50:00,46.59,46.63,46.57,46.62,9600.0,33.0602,33.0886,33.046,33.0815,9600.0
2010-08-26 13:55:00,46.62,46.64,46.58,46.62,12300.0,33.0815,33.0957,33.0531,33.0815,12300.0
2010-08-26 14:00:00,46.61,46.63,46.58,46.62,6300.0,33.0744,33.0886,33.0531,33.0815,6300.0
2010-08-26 14:05:00,46.62,46.62,46.54,46.57,10900.0,33.0815,33.0815,33.0247,33.046,10900.0
2010-08-26 14:10:00,46.57,46.57,46.52,46.55,9000.0,33.046,33.046,33.0105,33.0318,9000.0
2010-08-26 14:15:00,46.55,46.55,46.47,46.5,9600.0,33.0318,33.0318,32.9751,32.9964,9600.0
2010-08-26 14:20:00,46.51,46.52,46.49,46.52,6000.0,33.0034,33.0105,32.9893,33.0105,6000.0
2010-08-26 14:25:00,46.52,46.53,46.5,46.5,4300.0,33.0105,33.0176,32.9964,32.9964,4300.0
2010-08-26 14:30:00,46.51,46.51,46.45,46.49,13100.0,33.0034,33.0034,32.9609,32.9893,13100.0
2010-08-26 14:35:00,46.5,46.54,46.49,46.53,14500.0,32.9964,33.0247,32.9893,33.0176,14500.0
2010-08-26 14:40:00,46.53,46.54,46.49,46.53,9300.0,33.0176,33.0247,32.9893,33.0176,9300.0
2010-08-26 14:45:00,46.53,46.53,46.45,46.48,12700.0,33.0176,33.0176,32.9609,32.9822,12700.0
2010-08-26 14:50:00,46.47,46.52,46.47,46.49,12900.0,32.9751,33.0105,32.9751,32.9893,12900.0
2010-08-26 14:55:00,46.49,46.5,46.44,46.45,14800.0,32.9893,32.9964,32.9538,32.9609,14800.0
2010-08-26 15:00:00,46.46,46.48,46.44,46.47,17400.0,32.968,32.9822,32.9538,32.9751,17400.0
2010-08-26 15:05:00,46.47,46.52,46.46,46.52,16400.0,32.9751,33.0105,32.968,33.0105,16400.0
2010-08-26 15:10:00,46.52,46.53,46.49,46.49,20900.0,33.0105,33.0176,32.9893,32.9893,20900.0
2010-08-26 15:15:00,46.49,46.53,46.47,46.53,14600.0,32.9893,33.0176,32.9751,33.0176,14600.0
2010-08-26 15:20:00,46.52,46.62,46.52,46.56,22800.0,33.0105,33.0815,33.0105,33.0389,22800.0
2010-08-26 15:25:00,46.56,46.61,46.54,46.61,11400.0,33.0389,33.0744,33.0247,33.0744,11400.0
2010-08-26 15:30:00,46.6,46.62,46.58,46.62,13500.0,33.0673,33.0815,33.0531,33.0815,13500.0
2010-08-26 15:35:00,46.62,46.65,46.57,46.63,26300.0,33.0815,33.1028,33.046,33.0886,26300.0
2010-08-26 15:40:00,46.63,46.71,46.61,46.7,27700.0,33.0886,33.1454,33.0744,33.1383,27700.0
2010-08-26 15:45:00,46.7,46.7,46.6,46.64,60700.0,33.1383,33.1383,33.0673,33.0957,60700.0
2010-08-26 15:50:00,46.65,46.65,46.57,46.62,35000.0,33.1028,33.1028,33.046,33.0815,35000.0
2010-08-26 15:55:00,46.62,46.64,46.49,46.52,57300.0,33.0815,33.0957,32.9893,33.0105,57300.0
2010-08-27 09:30:00,46.56,46.75,46.5,46.73,15400.0,33.0389,33.1738,32.9964,33.1596,15400.0
2010-08-27 09:35:00,46.73,46.75,46.53,46.59,31600.0,33.1596,33.1738,33.0176,33.0602,31600.0
2010-08-27 09:40:00,46.6,46.62,46.56,46.56,10200.0,33.0673,33.0815,33.0389,33.0389,10200.0
2010-08-27 09:45:00,46.55,46.56,46.46,46.49,19300.0,33.0318,33.0389,32.968,32.9893,19300.0
2010-08-27 09:50:00,46.49,46.58,46.49,46.58,7300.0,32.9893,33.0531,32.9893,33.0531,7300.0
2010-08-27 09:55:00,46.57,46.65,46.46,46.49,14200.0,33.046,33.1028,32.968,32.9893,14200.0
2010-08-27 10:00:00,46.5,46.55,46.31,46.46,26000.0,32.9964,33.0318,32.8615,32.968,26000.0
2010-08-27 10:05:00,46.45,46.46,46.26,46.35,35500.0,32.9609,32.968,32.826,32.8899,35500.0
2010-08-27 10:10:00,46.37,46.62,46.37,46.58,22700.0,32.9041,33.0815,32.9041,33.0531,22700.0
2010-08-27 10:15:00,46.6,46.68,46.59,46.65,13400.0,33.0673,33.1241,33.0602,33.1028,13400.0
2010-08-27 10:20:00,46.63,46.63,46.39,46.6,39400.0,33.0886,33.0886,32.9183,33.0673,39400.0
2010-08-27 10:25:00,46.6,46.67,46.47,46.55,37000.0,33.0673,33.117,32.9751,33.0318,37000.0
2010-08-27 10:30:00,46.57,46.73,46.57,46.65,11500.0,33.046,33.1596,33.046,33.1028,11500.0
2010-08-27 10:35:00,46.64,46.72,46.57,46.7,14300.0,33.0957,33.1525,33.046,33.1383,14300.0
2010-08-27 10:40:00,46.69,46.75,46.54,46.65,32100.0,33.1312,33.1738,33.0247,33.1028,32100.0
2010-08-27 10:45:00,46.63,46.67,46.61,46.62,4800.0,33.0886,33.117,33.0744,33.0815,4800.0
2010-08-27 10:50:00,46.61,46.66,46.48,46.58,18300.0,33.0744,33.1099,32.9822,33.0531,18300.0
2010-08-27 10:55:00,46.56,46.62,46.5,46.62,3700.0,33.0389,33.0815,32.9964,33.0815,3700.0
2010-08-27 11:00:00,46.62,46.73,46.62,46.71,6900.0,33.0815,33.1596,33.0815,33.1454,6900.0
2010-08-27 11:05:00,46.73,46.89,46.72,46.81,15100.0,33.1596,33.2731,33.1525,33.2163,15100.0
2010-08-27 11:10:00,46.81,46.83,46.62,46.76,32500.0,33.2163,33.2305,33.0815,33.1808,32500.0
2010-08-27 11:15:00,46.77,46.83,46.73,46.74,14800.0,33.1879,33.2305,33.1596,33.1667,14800.0
2010-08-27 11:20:00,46.75,46.8,46.52,46.71,55300.0,33.1738,33.2092,33.0105,33.1454,55300.0
2010-08-27 11:25:00,46.71,46.75,46.66,46.72,10500.0,33.1454,33.1738,33.1099,33.1525,10500.0
2010-08-27 11:30:00,46.74,46.79,46.63,46.7,27000.0,33.1667,33.2021,33.0886,33.1383,27000.0
2010-08-27 11:35:00,46.69,46.69,46.62,46.62,7300.0,33.1312,33.1312,33.0815,33.0815,7300.0
2010-08-27 11:40:00,46.62,46.66,46.57,46.6,13400.0,33.0815,33.1099,33.046,33.0673,13400.0
2010-08-27 11:45:00,46.6,46.67,46.6,46.67,5000.0,33.0673,33.117,33.0673,33.117,5000.0
2010-08-27 11:50:00,46.67,46.7,46.66,46.69,6700.0,33.117,33.1383,33.1099,33.1312,6700.0
2010-08-27 11:55:00,46.69,46.7,46.66,46.69,5300.0,33.1312,33.1383,33.1099,33.1312,5300.0
2010-08-27 12:00:00,46.7,46.74,46.68,46.72,7500.0,33.1383,33.1667,33.1241,33.1525,7500.0
2010-08-27 12:05:00,46.73,46.75,46.7,46.7,6700.0,33.1596,33.1738,33.1383,33.1383,6700.0
2010-08-27 12:10:00,46.69,46.78,46.69,46.78,4000.0,33.1312,33.195,33.1312,33.195,4000.0
2010-08-27 12:15:00,46.78,46.82,46.78,46.82,4900.0,33.195,33.2234,33.195,33.2234,4900.0
2010-08-27 12:20:00,46.82,46.85,46.82,46.84,8600.0,33.2234,33.2447,33.2234,33.2376,8600.0
2010-08-27 12:25:00,46.84,46.88,46.84,46.88,6500.0,33.2376,33.266,33.2376,33.266,6500.0
2010-08-27 12:30:00,46.87,46.88,46.74,46.78,30300.0,33.2589,33.266,33.1667,33.195,30300.0
2010-08-27 12:35:00,46.77,46.78,46.76,46.78,3000.0,33.1879,33.195,33.1808,33.195,3000.0
2010-08-27 12:40:00,46.77,46.78,46.75,46.76,4500.0,33.1879,33.195,33.1738,33.1808,4500.0
2010-08-27 12:45:00,46.77,46.81,46.74,46.76,7700.0,33.1879,33.2163,33.1667,33.1808,7700.0
2010-08-27 12:50:00,46.77,46.77,46.69,46.71,15200.0,33.1879,33.1879,33.1312,33.1454,15200.0
2010-08-27 12:55:00,46.71,46.74,46.68,46.74,7600.0,33.1454,33.1667,33.1241,33.1667,7600.0
2010-08-27 13:00:00,46.73,46.74,46.64,46.67,16200.0,33.1596,33.1667,33.0957,33.117,16200.0
2010-08-27 13:05:00,46.69,46.74,46.69,46.74,2800.0,33.1312,33.1667,33.1312,33.1667,2800.0
2010-08-27 13:10:00,46.75,46.76,46.73,46.74,3400.0,33.1738,33.1808,33.1596,33.1667,3400.0
2010-08-27 13:15:00,46.74,46.74,46.69,46.73,7300.0,33.1667,33.1667,33.1312,33.1596,7300.0
2010-08-27 13:20:00,46.74,46.77,46.73,46.73,6400.0,33.1667,33.1879,33.1596,33.1596,6400.0
2010-08-27 13:25:00,46.74,46.82,46.74,46.82,3400.0,33.1667,33.2234,33.1667,33.2234,3400.0
2010-08-27 13:30:00,46.83,46.88,46.82,46.86,7600.0,33.2305,33.266,33.2234,33.2518,7600.0
2010-08-27 13:35:00,46.87,46.9,46.84,46.84,12800.0,33.2589,33.2802,33.2376,33.2376,12800.0
2010-08-27 13:40:00,46.85,46.86,46.84,46.85,3700.0,33.2447,33.2518,33.2376,33.2447,3700.0
2010-08-27 13:45:00,46.85,46.88,46.84,46.84,7500.0,33.2447,33.266,33.2376,33.2376,7500.0
2010-08-27 13:50:00,46.84,46.89,46.84,46.88,4500.0,33.2376,33.2731,33.2376,33.266,4500.0
2010-08-27 13:55:00,46.88,46.94,46.86,46.94,11200.0,33.266,33.3086,33.2518,33.3086,11200.0
2010-08-27 14:00:00,46.95,46.95,46.92,46.94,6300.0,33.3157,33.3157,33.2944,33.3086,6300.0
2010-08-27 14:05:00,46.93,46.94,46.81,46.85,9100.0,33.3015,33.3086,33.2163,33.2447,9100.0
2010-08-27 14:10:00,46.86,46.88,46.86,46.87,5500.0,33.2518,33.266,33.2518,33.2589,5500.0
2010-08-27 14:15:00,46.87,46.92,46.86,46.92,10000.0,33.2589,33.2944,33.2518,33.2944,10000.0
2010-08-27 14:20:00,46.92,46.92,46.72,46.79,54300.0,33.2944,33.2944,33.1525,33.2021,54300.0
2010-08-27 14:25:00,46.78,46.8,46.78,46.79,6100.0,33.195,33.2092,33.195,33.2021,6100.0
2010-08-27 14:30:00,46.79,46.84,46.79,46.84,10200.0,33.2021,33.2376,33.2021,33.2376,10200.0
2010-08-27 14:35:00,46.83,46.86,46.81,46.86,5000.0,33.2305,33.2518,33.2163,33.2518,5000.0
2010-08-27 14:40:00,46.87,46.9,46.84,46.86,20600.0,33.2589,33.2802,33.2376,33.2518,20600.0
2010-08-27 14:45:00,46.86,46.89,46.82,46.84,10200.0,33.2518,33.2731,33.2234,33.2376,10200.0
2010-08-27 14:50:00,46.84,46.87,46.84,46.85,9700.0,33.2376,33.2589,33.2376,33.2447,9700.0
2010-08-27 14:55:00,46.84,46.87,46.84,46.87,7400.0,33.2376,33.2589,33.2376,33.2589,7400.0
2010-08-27 15:00:00,46.87,46.88,46.85,46.88,9700.0,33.2589,33.266,33.2447,33.266,9700.0
2010-08-27 15:05:00,46.87,46.88,46.86,46.88,12900.0,33.2589,33.266,33.2518,33.266,12900.0
2010-08-27 15:10:00,46.87,46.89,46.86,46.88,13200.0,33.2589,33.2731,33.2518,33.266,13200.0
2010-08-27 15:15:00,46.88,46.88,46.86,46.88,13300.0,33.266,33.266,33.2518,33.266,13300.0
2010-08-27 15:20:00,46.88,46.97,46.87,46.97,15100.0,33.266,33.3299,33.2589,33.3299,15100.0
2010-08-27 15:25:00,46.96,47.0,46.95,46.99,13500.0,33.3228,33.3512,33.3157,33.3441,13500.0
2010-08-27 15:30:00,47.0,47.01,46.98,47.0,26600.0,33.3512,33.3582,33.337,33.3512,26600.0
2010-08-27 15:35:00,47.0,47.01,46.96,46.97,12400.0,33.3512,33.3582,33.3228,33.3299,12400.0
2010-08-27 15:40:00,46.97,47.02,46.97,47.01,28300.0,33.3299,33.3653,33.3299,33.3582,28300.0
2010-08-27 15:45:00,47.02,47.06,46.99,47.02,29900.0,33.3653,33.3937,33.3441,33.3653,29900.0
2010-08-27 15:50:00,47.02,47.08,47.01,47.06,37400.0,33.3653,33.4079,33.3582,33.3937,37400.0
2010-08-27 15:55:00,47.05,47.09,47.04,47.08,44900.0,33.3866,33.415,33.3795,33.4079,44900.0
2010-08-30 09:30:00,46.81,46.81,46.52,46.54,29000.0,33.2163,33.2163,33.0105,33.0247,29000.0
2010-08-30 09:35:00,46.56,46.77,46.56,46.65,14600.0,33.0389,33.1879,33.0389,33.1028,14600.0
2010-08-30 09:40:00,46.64,46.75,46.64,46.67,22000.0,33.0957,33.1738,33.0957,33.117,22000.0
2010-08-30 09:45:00,46.67,46.68,46.57,46.6,24300.0,33.117,33.1241,33.046,33.0673,24300.0
2010-08-30 09:50:00,46.61,46.64,46.57,46.6,23500.0,33.0744,33.0957,33.046,33.0673,23500.0
2010-08-30 09:55:00,46.6,46.63,46.5,46.51,14400.0,33.0673,33.0886,32.9964,33.0034,14400.0
2010-08-30 10:00:00,46.51,46.6,46.47,46.59,21700.0,33.0034,33.0673,32.9751,33.0602,21700.0
2010-08-30 10:05:00,46.59,46.65,46.58,46.64,13100.0,33.0602,33.1028,33.0531,33.0957,13100.0
2010-08-30 10:10:00,46.63,46.64,46.55,46.59,25700.0,33.0886,33.0957,33.0318,33.0602,25700.0
2010-08-30 10:15:00,46.6,46.61,46.51,46.54,21500.0,33.0673,33.0744,33.0034,33.0247,21500.0
2010-08-30 10:20:00,46.53,46.62,46.53,46.6,28400.0,33.0176,33.0815,33.0176,33.0673,28400.0
2010-08-30 10:25:00,46.6,46.61,46.49,46.51,15700.0,33.0673,33.0744,32.9893,33.0034,15700.0
2010-08-30 10:30:00,46.52,46.53,46.38,46.42,11100.0,33.0105,33.0176,32.9112,32.9396,11100.0
2010-08-30 10:35:00,46.43,46.45,46.39,46.43,9300.0,32.9467,32.9609,32.9183,32.9467,9300.0
2010-08-30 10:40:00,46.42,46.46,46.41,46.42,7300.0,32.9396,32.968,32.9325,32.9396,7300.0
2010-08-30 10:45:00,46.41,46.53,46.41,46.5,18900.0,32.9325,33.0176,32.9325,32.9964,18900.0
2010-08-30 10:50:00,46.5,46.53,46.48,46.48,7100.0,32.9964,33.0176,32.9822,32.9822,7100.0
2010-08-30 10:55:00,46.48,46.54,46.47,46.48,11500.0,32.9822,33.0247,32.9751,32.9822,11500.0
2010-08-30 11:00:00,46.48,46.49,46.44,46.44,7000.0,32.9822,32.9893,32.9538,32.9538,7000.0
2010-08-30 11:05:00,46.44,46.46,46.41,46.41,8900.0,32.9538,32.968,32.9325,32.9325,8900.0
2010-08-30 11:10:00,46.41,46.42,46.39,46.4,8200.0,32.9325,32.9396,32.9183,32.9254,8200.0
2010-08-30 11:15:00,46.39,46.39,46.34,46.34,11000.0,32.9183,32.9183,32.8828,32.8828,11000.0
2010-08-30 11:20:00,46.34,46.35,46.32,46.33,15000.0,32.8828,32.8899,32.8686,32.8757,15000.0
2010-08-30 11:25:00,46.33,46.36,46.32,46.32,8500.0,32.8757,32.897,32.8686,32.8686,8500.0
2010-08-30 11:30:00,46.33,46.34,46.3,46.33,9600.0,32.8757,32.8828,32.8544,32.8757,9600.0
2010-08-30 11:35:00,46.33,46.35,46.24,46.25,18900.0,32.8757,32.8899,32.8119,32.819,18900.0
2010-08-30 11:40:00,46.26,46.33,46.25,46.3,19100.0,32.826,32.8757,32.819,32.8544,19100.0
2010-08-30 11:45:00,46.3,46.3,46.28,46.3,21300.0,32.8544,32.8544,32.8402,32.8544,21300.0
2010-08-30 11:50:00,46.32,46.34,46.29,46.33,14500.0,32.8686,32.8828,32.8473,32.8757,14500.0
2010-08-30 11:55:00,46.33,46.36,46.32,46.35,10600.0,32.8757,32.897,32.8686,32.8899,10600.0
2010-08-30 12:00:00,46.34,46.35,46.3,46.31,12300.0,32.8828,32.8899,32.8544,32.8615,12300.0
2010-08-30 12:05:00,46.3,46.31,46.27,46.28,16500.0,32.8544,32.8615,32.8331,32.8402,16500.0
2010-08-30 12:10:00,46.28,46.3,46.27,46.28,12100.0,32.8402,32.8544,32.8331,32.8402,12100.0
2010-08-30 12:15:00,46.28,46.28,46.25,46.25,7200.0,32.8402,32.8402,32.819,32.819,7200.0
2010-08-30 12:20:00,46.25,46.28,46.23,46.25,8700.0,32.819,32.8402,32.8048,32.819,8700.0
2010-08-30 12:25:00,46.25,46.26,46.23,46.23,8900.0,32.819,32.826,32.8048,32.8048,8900.0
2010-08-30 12:30:00,46.24,46.24,46.22,46.23,6100.0,32.8119,32.8119,32.7977,32.8048,6100.0
2010-08-30 12:35:00,46.23,46.25,46.21,46.24,10200.0,32.8048,32.819,32.7906,32.8119,10200.0
2010-08-30 12:40:00,46.24,46.25,46.22,46.22,5900.0,32.8119,32.819,32.7977,32.7977,5900.0
2010-08-30 12:45:00,46.22,46.25,46.22,46.22,9000.0,32.7977,32.819,32.7977,32.7977,9000.0
2010-08-30 12:50:00,46.22,46.22,46.19,46.2,7000.0,32.7977,32.7977,32.7764,32.7835,7000.0
2010-08-30 12:55:00,46.19,46.22,46.17,46.19,13100.0,32.7764,32.7977,32.7622,32.7764,13100.0
2010-08-30 13:00:00,46.19,46.21,46.17,46.18,6000.0,32.7764,32.7906,32.7622,32.7693,6000.0
2010-08-30 13:05:00,46.18,46.19,46.16,46.18,5200.0,32.7693,32.7764,32.7551,32.7693,5200.0
2010-08-30 13:10:00,46.18,46.21,46.17,46.17,7800.0,32.7693,32.7906,32.7622,32.7622,7800.0
2010-08-30 13:15:00,46.17,46.22,46.16,46.22,5900.0,32.7622,32.7977,32.7551,32.7977,5900.0
2010-08-30 13:20:00,46.21,46.21,46.14,46.15,12600.0,32.7906,32.7906,32.7409,32.748,12600.0
2010-08-30 13:25:00,46.15,46.16,46.07,46.08,23600.0,32.748,32.7551,32.6912,32.6983,23600.0
2010-08-30 13:30:00,46.08,46.11,46.08,46.11,7300.0,32.6983,32.7196,32.6983,32.7196,7300.0
2010-08-30 13:35:00,46.1,46.13,46.1,46.13,7800.0,32.7125,32.7338,32.7125,32.7338,7800.0
2010-08-30 13:40:00,46.12,46.19,46.12,46.18,15500.0,32.7267,32.7764,32.7267,32.7693,15500.0
2010-08-30 13:45:00,46.19,46.19,46.15,46.17,8900.0,32.7764,32.7764,32.748,32.7622,8900.0
2010-08-30 13:50:00,46.17,46.2,46.14,46.17,7300.0,32.7622,32.7835,32.7409,32.7622,7300.0
2010-08-30 13:55:00,46.17,46.19,46.12,46.14,8500.0,32.7622,32.7764,32.7267,32.7409,8500.0
2010-08-30 14:00:00,46.15,46.18,46.15,46.17,6400.0,32.748,32.7693,32.748,32.7622,6400.0
2010-08-30 14:05:00,46.17,46.18,46.08,46.08,16200.0,32.7622,32.7693,32.6983,32.6983,16200.0
2010-08-30 14:10:00,46.09,46.1,46.08,46.09,10200.0,32.7054,32.7125,32.6983,32.7054,10200.0
2010-08-30 14:15:00,46.07,46.1,46.06,46.07,12400.0,32.6912,32.7125,32.6841,32.6912,12400.0
2010-08-30 14:20:00,46.06,46.07,46.05,46.06,6900.0,32.6841,32.6912,32.677,32.6841,6900.0
2010-08-30 14:25:00,46.05,46.12,46.05,46.1,13300.0,32.677,32.7267,32.677,32.7125,13300.0
2010-08-30 14:30:00,46.1,46.13,46.08,46.12,17200.0,32.7125,32.7338,32.6983,32.7267,17200.0
2010-08-30 14:35:00,46.12,46.13,46.05,46.05,14200.0,32.7267,32.7338,32.677,32.677,14200.0
2010-08-30 14:40:00,46.06,46.08,46.05,46.05,12100.0,32.6841,32.6983,32.677,32.677,12100.0
2010-08-30 14:45:00,46.05,46.08,46.01,46.01,19900.0,32.677,32.6983,32.6487,32.6487,19900.0
2010-08-30 14:50:00,46.02,46.05,46.01,46.04,16900.0,32.6557,32.677,32.6487,32.6699,16900.0
2010-08-30 14:55:00,46.04,46.05,46.0,46.0,10200.0,32.6699,32.677,32.6416,32.6416,10200.0
2010-08-30 15:00:00,46.01,46.06,46.0,46.03,15600.0,32.6487,32.6841,32.6416,32.6628,15600.0
2010-08-30 15:05:00,46.02,46.05,45.97,45.97,17600.0,32.6557,32.677,32.6203,32.6203,17600.0
2010-08-30 15:10:00,45.98,46.0,45.97,45.97,14100.0,32.6274,32.6416,32.6203,32.6203,14100.0
2010-08-30 15:15:00,45.96,45.98,45.91,45.94,23300.0,32.6132,32.6274,32.5777,32.599,23300.0
2010-08-30 15:20:00,45.94,45.94,45.9,45.93,24600.0,32.599,32.599,32.5706,32.5919,24600.0
2010-08-30 15:25:00,45.92,45.94,45.88,45.88,21400.0,32.5848,32.599,32.5564,32.5564,21400.0
2010-08-30 15:30:00,45.9,45.92,45.86,45.91,29400.0,32.5706,32.5848,32.5422,32.5777,29400.0
2010-08-30 15:35:00,45.91,45.95,45.88,45.93,35600.0,32.5777,32.6061,32.5564,32.5919,35600.0
2010-08-30 15:40:00,45.94,45.95,45.91,45.93,33600.0,32.599,32.6061,32.5777,32.5919,33600.0
2010-08-30 15:45:00,45.93,45.93,45.89,45.9,51700.0,32.5919,32.5919,32.5635,32.5706,51700.0
2010-08-30 15:50:00,45.89,45.94,45.87,45.91,75500.0,32.5635,32.599,32.5493,32.5777,75500.0
2010-08-30 15:55:00,45.9,45.91,45.78,45.78,108900.0,32.5706,32.5777,32.4854,32.4854,108900.0
2010-08-31 09:30:00,45.75,45.96,45.73,45.81,16000.0,32.4642,32.6132,32.45,32.5067,16000.0
2010-08-31 09:35:00,45.85,45.94,45.84,45.89,27200.0,32.5351,32.599,32.528,32.5635,27200.0
2010-08-31 09:40:00,45.93,46.05,45.88,45.98,26400.0,32.5919,32.677,32.5564,32.6274,26400.0
2010-08-31 09:45:00,45.98,46.02,45.92,45.93,35400.0,32.6274,32.6557,32.5848,32.5919,35400.0
2010-08-31 09:50:00,45.93,45.93,45.81,45.93,18100.0,32.5919,32.5919,32.5067,32.5919,18100.0
2010-08-31 09:55:00,45.93,46.02,45.81,45.94,13300.0,32.5919,32.6557,32.5067,32.599,13300.0
2010-08-31 10:00:00,45.94,46.09,45.94,46.01,18300.0,32.599,32.7054,32.599,32.6487,18300.0
2010-08-31 10:05:00,46.0,46.06,45.97,46.06,7900.0,32.6416,32.6841,32.6203,32.6841,7900.0
2010-08-31 10:10:00,46.06,46.14,46.06,46.13,5900.0,32.6841,32.7409,32.6841,32.7338,5900.0
2010-08-31 10:15:00,46.13,46.23,46.13,46.22,9500.0,32.7338,32.8048,32.7338,32.7977,9500.0
2010-08-31 10:20:00,46.21,46.24,46.2,46.21,8000.0,32.7906,32.8119,32.7835,32.7906,8000.0
2010-08-31 10:25:00,46.21,46.21,46.15,46.21,5100.0,32.7906,32.7906,32.748,32.7906,5100.0
2010-08-31 10:30:00,46.2,46.25,46.18,46.22,13700.0,32.7835,32.819,32.7693,32.7977,13700.0
2010-08-31 10:35:00,46.21,46.27,46.18,46.22,26600.0,32.7906,32.8331,32.7693,32.7977,26600.0
2010-08-31 10:40:00,46.23,46.24,46.17,46.24,7800.0,32.8048,32.8119,32.7622,32.8119,7800.0
2010-08-31 10:45:00,46.24,46.24,46.19,46.23,9000.0,32.8119,32.8119,32.7764,32.8048,9000.0
2010-08-31 10:50:00,46.24,46.29,46.23,46.26,7800.0,32.8119,32.8473,32.8048,32.826,7800.0
2010-08-31 10:55:00,46.28,46.32,46.26,46.3,8000.0,32.8402,32.8686,32.826,32.8544,8000.0
2010-08-31 11:00:00,46.3,46.34,46.3,46.32,9800.0,32.8544,32.8828,32.8544,32.8686,9800.0
2010-08-31 11:05:00,46.33,46.35,46.27,46.28,6900.0,32.8757,32.8899,32.8331,32.8402,6900.0
2010-08-31 11:10:00,46.28,46.33,46.22,46.33,13400.0,32.8402,32.8757,32.7977,32.8757,13400.0
2010-08-31 11:15:00,46.34,46.44,46.34,46.43,22200.0,32.8828,32.9538,32.8828,32.9467,22200.0
2010-08-31 11:20:00,46.42,46.61,46.41,46.6,26200.0,32.9396,33.0744,32.9325,33.0673,26200.0
2010-08-31 11:25:00,46.58,46.59,46.5,46.53,9600.0,33.0531,33.0602,32.9964,33.0176,9600.0
2010-08-31 11:30:00,46.5,46.5,46.41,46.42,4600.0,32.9964,32.9964,32.9325,32.9396,4600.0
2010-08-31 11:35:00,46.43,46.5,46.42,46.46,7100.0,32.9467,32.9964,32.9396,32.968,7100.0
2010-08-31 11:40:00,46.46,46.5,46.46,46.49,7400.0,32.968,32.9964,32.968,32.9893,7400.0
2010-08-31 11:45:00,46.48,46.56,46.47,46.56,9400.0,32.9822,33.0389,32.9751,33.0389,9400.0
2010-08-31 11:50:00,46.55,46.65,46.55,46.64,11500.0,33.0318,33.1028,33.0318,33.0957,11500.0
2010-08-31 11:55:00,46.63,46.64,46.6,46.64,10800.0,33.0886,33.0957,33.0673,33.0957,10800.0
2010-08-31 12:00:00,46.63,46.65,46.58,46.59,6300.0,33.0886,33.1028,33.0531,33.0602,6300.0
2010-08-31 12:05:00,46.6,46.61,46.53,46.53,3000.0,33.0673,33.0744,33.0176,33.0176,3000.0
2010-08-31 12:10:00,46.52,46.58,46.51,46.56,4100.0,33.0105,33.0531,33.0034,33.0389,4100.0
2010-08-31 12:15:00,46.55,46.57,46.52,46.55,3900.0,33.0318,33.046,33.0105,33.0318,3900.0
2010-08-31 12:20:00,46.54,46.54,46.51,46.51,2300.0,33.0247,33.0247,33.0034,33.0034,2300.0
2010-08-31 12:25:00,46.51,46.55,46.49,46.55,4700.0,33.0034,33.0318,32.9893,33.0318,4700.0
2010-08-31 12:30:00,46.54,46.58,46.54,46.57,7100.0,33.0247,33.0531,33.0247,33.046,7100.0
2010-08-31 12:35:00,46.58,46.61,46.56,46.6,11600.0,33.0531,33.0744,33.0389,33.0673,11600.0
2010-08-31 12:40:00,46.6,46.62,46.6,46.61,13800.0,33.0673,33.0815,33.0673,33.0744,13800.0
2010-08-31 12:45:00,46.6,46.67,46.6,46.66,11000.0,33.0673,33.117,33.0673,33.1099,11000.0
2010-08-31 12:50:00,46.66,46.69,46.63,46.63,12900.0,33.1099,33.1312,33.0886,33.0886,12900.0
2010-08-31 12:55:00,46.62,46.64,46.59,46.64,9200.0,33.0815,33.0957,33.0602,33.0957,9200.0
2010-08-31 13:00:00,46.63,46.68,46.62,46.66,18500.0,33.0886,33.1241,33.0815,33.1099,18500.0
2010-08-31 13:05:00,46.65,46.7,46.65,46.69,11400.0,33.1028,33.1383,33.1028,33.1312,11400.0
2010-08-31 13:10:00,46.69,46.76,46.69,46.75,8700.0,33.1312,33.1808,33.1312,33.1738,8700.0
2010-08-31 13:15:00,46.75,46.8,46.74,46.77,13700.0,33.1738,33.2092,33.1667,33.1879,13700.0
2010-08-31 13:20:00,46.76,46.76,46.76,46.76,4400.0,33.1808,33.1808,33.1808,33.1808,4400.0
2010-08-31 13:25:00,46.76,46.79,46.72,46.78,9600.0,33.1808,33.2021,33.1525,33.195,9600.0
2010-08-31 13:30:00,46.79,46.81,46.76,46.76,16200.0,33.2021,33.2163,33.1808,33.1808,16200.0
2010-08-31 13:35:00,46.75,46.79,46.72,46.77,17300.0,33.1738,33.2021,33.1525,33.1879,17300.0
2010-08-31 13:40:00,46.77,46.81,46.75,46.81,16700.0,33.1879,33.2163,33.1738,33.2163,16700.0
2010-08-31 13:45:00,46.81,46.81,46.76,46.76,6900.0,33.2163,33.2163,33.1808,33.1808,6900.0
2010-08-31 13:50:00,46.76,46.81,46.76,46.79,11100.0,33.1808,33.2163,33.1808,33.2021,11100.0
2010-08-31 13:55:00,46.8,46.84,46.79,46.83,6800.0,33.2092,33.2376,33.2021,33.2305,6800.0
2010-08-31 14:00:00,46.82,46.85,46.7,46.73,29000.0,33.2234,33.2447,33.1383,33.1596,29000.0
2010-08-31 14:05:00,46.7,46.79,46.7,46.72,9800.0,33.1383,33.2021,33.1383,33.1525,9800.0
2010-08-31 14:10:00,46.73,46.75,46.7,46.73,8100.0,33.1596,33.1738,33.1383,33.1596,8100.0
2010-08-31 14:15:00,46.71,46.71,46.65,46.67,11500.0,33.1454,33.1454,33.1028,33.117,11500.0
2010-08-31 14:20:00,46.66,46.68,46.65,46.68,16400.0,33.1099,33.1241,33.1028,33.1241,16400.0
2010-08-31 14:25:00,46.68,46.72,46.67,46.7,13000.0,33.1241,33.1525,33.117,33.1383,13000.0
2010-08-31 14:30:00,46.7,46.7,46.67,46.68,15400.0,33.1383,33.1383,33.117,33.1241,15400.0
2010-08-31 14:35:00,46.67,46.69,46.6,46.61,25900.0,33.117,33.1312,33.0673,33.0744,25900.0
2010-08-31 14:40:00,46.62,46.63,46.54,46.56,14700.0,33.0815,33.0886,33.0247,33.0389,14700.0
2010-08-31 14:45:00,46.56,46.56,46.5,46.51,15000.0,33.0389,33.0389,32.9964,33.0034,15000.0
2010-08-31 14:50:00,46.5,46.53,46.47,46.48,15300.0,32.9964,33.0176,32.9751,32.9822,15300.0
2010-08-31 14:55:00,46.48,46.49,46.42,46.43,10300.0,32.9822,32.9893,32.9396,32.9467,10300.0
2010-08-31 15:00:00,46.43,46.49,46.43,46.44,26700.0,32.9467,32.9893,32.9467,32.9538,26700.0
2010-08-31 15:05:00,46.43,46.45,46.4,46.42,24900.0,32.9467,32.9609,32.9254,32.9396,24900.0
2010-08-31 15:10:00,46.42,46.44,46.38,46.4,16000.0,32.9396,32.9538,32.9112,32.9254,16000.0
2010-08-31 15:15:00,46.4,46.44,46.38,46.42,14300.0,32.9254,32.9538,32.9112,32.9396,14300.0
2010-08-31 15:20:00,46.43,46.45,46.38,46.41,14700.0,32.9467,32.9609,32.9112,32.9325,14700.0
2010-08-31 15:25:00,46.4,46.41,46.36,46.38,11700.0,32.9254,32.9325,32.897,32.9112,11700.0
2010-08-31 15:30:00,46.39,46.42,46.36,46.36,23300.0,32.9183,32.9396,32.897,32.897,23300.0
2010-08-31 15:35:00,46.36,46.39,46.31,46.33,32600.0,32.897,32.9183,32.8615,32.8757,32600.0
2010-08-31 15:40:00,46.32,46.41,46.32,46.4,20500.0,32.8686,32.9325,32.8686,32.9254,20500.0
2010-08-31 15:45:00,46.41,46.56,46.4,46.49,78200.0,32.9325,33.0389,32.9254,32.9893,78200.0
2010-08-31 15:50:00,46.49,46.52,46.41,46.43,42500.0,32.9893,33.0105,32.9325,32.9467,42500.0
2010-08-31 15:55:00,46.44,46.48,46.41,46.42,92500.0,32.9538,32.9822,32.9325,32.9396,92500.0
2010-09-01 09:30:00,46.84,46.96,46.8,46.93,8900.0,33.2376,33.3228,33.2092,33.3015,8900.0
2010-09-01 09:35:00,46.95,46.99,46.91,46.98,8000.0,33.3157,33.3441,33.2873,33.337,8000.0
2010-09-01 09:40:00,46.97,47.0,46.88,46.88,15700.0,33.3299,33.3512,33.266,33.266,15700.0
2010-09-01 09:45:00,46.89,46.9,46.75,46.76,17300.0,33.2731,33.2802,33.1738,33.1808,17300.0
2010-09-01 09:50:00,46.78,46.92,46.75,46.87,9500.0,33.195,33.2944,33.1738,33.2589,9500.0
2010-09-01 09:55:00,46.86,46.93,46.83,46.91,10000.0,33.2518,33.3015,33.2305,33.2873,10000.0
2010-09-01 10:00:00,46.91,47.17,46.89,47.13,33400.0,33.2873,33.4718,33.2731,33.4434,33400.0
2010-09-01 10:05:00,47.13,47.23,47.11,47.21,17200.0,33.4434,33.5144,33.4292,33.5002,17200.0
2010-09-01 10:10:00,47.21,47.32,47.2,47.28,24500.0,33.5002,33.5782,33.4931,33.5498,24500.0
2010-09-01 10:15:00,47.29,47.32,47.19,47.19,7700.0,33.5569,33.5782,33.486,33.486,7700.0
2010-09-01 10:20:00,47.19,47.2,47.1,47.1,6800.0,33.486,33.4931,33.4221,33.4221,6800.0
2010-09-01 10:25:00,47.08,47.14,47.01,47.14,9200.0,33.4079,33.4505,33.3582,33.4505,9200.0
2010-09-01 10:30:00,47.15,47.26,47.11,47.22,13200.0,33.4576,33.5356,33.4292,33.5073,13200.0
2010-09-01 10:35:00,47.19,47.22,47.12,47.21,8500.0,33.486,33.5073,33.4363,33.5002,8500.0
2010-09-01 10:40:00,47.22,47.23,47.15,47.17,6000.0,33.5073,33.5144,33.4576,33.4718,6000.0
2010-09-01 10:45:00,47.16,47.23,47.15,47.2,6300.0,33.4647,33.5144,33.4576,33.4931,6300.0
2010-09-01 10:50:00,47.21,47.32,47.2,47.32,7000.0,33.5002,33.5782,33.4931,33.5782,7000.0
2010-09-01 10:55:00,47.32,47.32,47.16,47.16,9500.0,33.5782,33.5782,33.4647,33.4647,9500.0
2010-09-01 11:00:00,47.17,47.25,47.17,47.25,6100.0,33.4718,33.5286,33.4718,33.5286,6100.0
2010-09-01 11:05:00,47.25,47.26,47.22,47.22,4200.0,33.5286,33.5356,33.5073,33.5073,4200.0
2010-09-01 11:10:00,47.22,47.29,47.19,47.29,4700.0,33.5073,33.5569,33.486,33.5569,4700.0
2010-09-01 11:15:00,47.3,47.31,47.25,47.27,12500.0,33.564,33.5711,33.5286,33.5427,12500.0
2010-09-01 11:20:00,47.27,47.27,47.2,47.25,12400.0,33.5427,33.5427,33.4931,33.5286,12400.0
2010-09-01 11:25:00,47.25,47.29,47.25,47.26,5400.0,33.5286,33.5569,33.5286,33.5356,5400.0
2010-09-01 11:30:00,47.26,47.33,47.26,47.28,11400.0,33.5356,33.5853,33.5356,33.5498,11400.0
2010-09-01 11:35:00,47.29,47.3,47.27,47.28,9300.0,33.5569,33.564,33.5427,33.5498,9300.0
2010-09-01 11:40:00,47.29,47.31,47.28,47.3,11900.0,33.5569,33.5711,33.5498,33.564,11900.0
2010-09-01 11:45:00,47.3,47.31,47.23,47.24,11100.0,33.564,33.5711,33.5144,33.5215,11100.0
2010-09-01 11:50:00,47.24,47.28,47.24,47.28,10200.0,33.5215,33.5498,33.5215,33.5498,10200.0
2010-09-01 11:55:00,47.29,47.3,47.22,47.23,14700.0,33.5569,33.564,33.5073,33.5144,14700.0
2010-09-01 12:00:00,47.24,47.26,47.22,47.23,10500.0,33.5215,33.5356,33.5073,33.5144,10500.0
2010-09-01 12:05:00,47.22,47.28,47.21,47.26,21400.0,33.5073,33.5498,33.5002,33.5356,21400.0
2010-09-01 12:10:00,47.26,47.26,47.24,47.25,7500.0,33.5356,33.5356,33.5215,33.5286,7500.0
2010-09-01 12:15:00,47.26,47.26,47.24,47.25,9100.0,33.5356,33.5356,33.5215,33.5286,9100.0
2010-09-01 12:20:00,47.24,47.26,47.23,47.23,10600.0,33.5215,33.5356,33.5144,33.5144,10600.0
2010-09-01 12:25:00,47.23,47.25,47.22,47.25,2800.0,33.5144,33.5286,33.5073,33.5286,2800.0
2010-09-01 12:30:00,47.24,47.25,47.23,47.23,7200.0,33.5215,33.5286,33.5144,33.5144,7200.0
2010-09-01 12:35:00,47.24,47.26,47.23,47.26,2200.0,33.5215,33.5356,33.5144,33.5356,2200.0
2010-09-01 12:40:00,47.26,47.26,47.22,47.23,15200.0,33.5356,33.5356,33.5073,33.5144,15200.0
2010-09-01 12:45:00,47.23,47.23,47.19,47.22,7300.0,33.5144,33.5144,33.486,33.5073,7300.0
2010-09-01 12:50:00,47.21,47.21,47.2,47.21,3900.0,33.5002,33.5002,33.4931,33.5002,3900.0
2010-09-01 12:55:00,47.21,47.26,47.21,47.25,4200.0,33.5002,33.5356,33.5002,33.5286,4200.0
2010-09-01 13:00:00,47.26,47.26,47.24,47.26,5600.0,33.5356,33.5356,33.5215,33.5356,5600.0
2010-09-01 13:05:00,47.26,47.26,47.24,47.26,6400.0,33.5356,33.5356,33.5215,33.5356,6400.0
2010-09-01 13:10:00,47.25,47.26,47.24,47.24,7600.0,33.5286,33.5356,33.5215,33.5215,7600.0
2010-09-01 13:15:00,47.24,47.24,47.19,47.2,3400.0,33.5215,33.5215,33.486,33.4931,3400.0
2010-09-01 13:20:00,47.21,47.22,47.19,47.21,4800.0,33.5002,33.5073,33.486,33.5002,4800.0
2010-09-01 13:25:00,47.22,47.24,47.22,47.23,6100.0,33.5073,33.5215,33.5073,33.5144,6100.0
2010-09-01 13:30:00,47.23,47.25,47.21,47.22,6900.0,33.5144,33.5286,33.5002,33.5073,6900.0
2010-09-01 13:35:00,47.22,47.24,47.21,47.24,8500.0,33.5073,33.5215,33.5002,33.5215,8500.0
2010-09-01 13:40:00,47.25,47.25,47.22,47.22,4500.0,33.5286,33.5286,33.5073,33.5073,4500.0
2010-09-01 13:45:00,47.23,47.25,47.23,47.24,16600.0,33.5144,33.5286,33.5144,33.5215,16600.0
2010-09-01 13:50:00,47.23,47.24,47.18,47.18,13100.0,33.5144,33.5215,33.4789,33.4789,13100.0
2010-09-01 13:55:00,47.19,47.21,47.17,47.2,9300.0,33.486,33.5002,33.4718,33.4931,9300.0
2010-09-01 14:00:00,47.21,47.22,47.15,47.15,11500.0,33.5002,33.5073,33.4576,33.4576,11500.0
2010-09-01 14:05:00,47.16,47.23,47.16,47.2,17300.0,33.4647,33.5144,33.4647,33.4931,17300.0
2010-09-01 14:10:00,47.2,47.21,47.14,47.15,9800.0,33.4931,33.5002,33.4505,33.4576,9800.0
2010-09-01 14:15:00,47.14,47.17,47.14,47.14,5700.0,33.4505,33.4718,33.4505,33.4505,5700.0
2010-09-01 14:20:00,47.14,47.18,47.12,47.14,9900.0,33.4505,33.4789,33.4363,33.4505,9900.0
2010-09-01 14:25:00,47.14,47.19,47.13,47.18,6500.0,33.4505,33.486,33.4434,33.4789,6500.0
2010-09-01 14:30:00,47.19,47.22,47.18,47.21,9600.0,33.486,33.5073,33.4789,33.5002,9600.0
2010-09-01 14:35:00,47.21,47.21,47.19,47.21,7600.0,33.5002,33.5002,33.486,33.5002,7600.0
2010-09-01 14:40:00,47.21,47.22,47.19,47.2,14400.0,33.5002,33.5073,33.486,33.4931,14400.0
2010-09-01 14:45:00,47.18,47.22,47.18,47.22,6700.0,33.4789,33.5073,33.4789,33.5073,6700.0
2010-09-01 14:50:00,47.21,47.22,47.18,47.21,8200.0,33.5002,33.5073,33.4789,33.5002,8200.0
2010-09-01 14:55:00,47.2,47.21,47.18,47.19,5800.0,33.4931,33.5002,33.4789,33.486,5800.0
2010-09-01 15:00:00,47.19,47.19,47.12,47.15,12300.0,33.486,33.486,33.4363,33.4576,12300.0
2010-09-01 15:05:00,47.15,47.2,47.15,47.18,11400.0,33.4576,33.4931,33.4576,33.4789,11400.0
2010-09-01 15:10:00,47.17,47.19,47.16,47.17,8100.0,33.4718,33.486,33.4647,33.4718,8100.0
2010-09-01 15:15:00,47.16,47.17,47.14,47.17,12800.0,33.4647,33.4718,33.4505,33.4718,12800.0
2010-09-01 15:20:00,47.17,47.18,47.13,47.14,18700.0,33.4718,33.4789,33.4434,33.4505,18700.0
2010-09-01 15:25:00,47.16,47.16,47.1,47.12,14700.0,33.4647,33.4647,33.4221,33.4363,14700.0
2010-09-01 15:30:00,47.12,47.17,47.09,47.13,26900.0,33.4363,33.4718,33.415,33.4434,26900.0
2010-09-01 15:35:00,47.14,47.15,47.1,47.13,36300.0,33.4505,33.4576,33.4221,33.4434,36300.0
2010-09-01 15:40:00,47.13,47.14,47.1,47.14,31100.0,33.4434,33.4505,33.4221,33.4505,31100.0
2010-09-01 15:45:00,47.15,47.19,47.05,47.06,77200.0,33.4576,33.486,33.3866,33.3937,77200.0
2010-09-01 15:50:00,47.05,47.1,47.02,47.03,77200.0,33.3866,33.4221,33.3653,33.3724,77200.0
2010-09-01 15:55:00,47.04,47.16,47.03,47.16,88300.0,33.3795,33.4647,33.3724,33.4647,88300.0
2010-09-02 09:30:00,47.32,47.38,47.08,47.1,26300.0,33.5782,33.6208,33.4079,33.4221,26300.0
2010-09-02 09:35:00,47.1,47.11,46.95,46.95,21800.0,33.4221,33.4292,33.3157,33.3157,21800.0
2010-09-02 09:40:00,46.94,46.94,46.85,46.86,20900.0,33.3086,33.3086,33.2447,33.2518,20900.0
2010-09-02 09:45:00,46.85,46.9,46.8,46.9,25500.0,33.2447,33.2802,33.2092,33.2802,25500.0
2010-09-02 09:50:00,46.89,46.91,46.77,46.77,30900.0,33.2731,33.2873,33.1879,33.1879,30900.0
2010-09-02 09:55:00,46.77,46.85,46.76,46.81,18700.0,33.1879,33.2447,33.1808,33.2163,18700.0
2010-09-02 10:00:00,46.81,46.9,46.79,46.79,31300.0,33.2163,33.2802,33.2021,33.2021,31300.0
2010-09-02 10:05:00,46.8,46.86,46.77,46.83,17700.0,33.2092,33.2518,33.1879,33.2305,17700.0
2010-09-02 10:10:00,46.83,46.87,46.83,46.84,20900.0,33.2305,33.2589,33.2305,33.2376,20900.0
2010-09-02 10:15:00,46.84,46.84,46.71,46.71,9800.0,33.2376,33.2376,33.1454,33.1454,9800.0
2010-09-02 10:20:00,46.69,46.73,46.68,46.73,9200.0,33.1312,33.1596,33.1241,33.1596,9200.0
2010-09-02 10:25:00,46.73,46.75,46.69,46.71,10100.0,33.1596,33.1738,33.1312,33.1454,10100.0
2010-09-02 10:30:00,46.7,46.71,46.63,46.63,14300.0,33.1383,33.1454,33.0886,33.0886,14300.0
2010-09-02 10:35:00,46.63,46.64,46.58,46.59,15400.0,33.0886,33.0957,33.0531,33.0602,15400.0
2010-09-02 10:40:00,46.59,46.61,46.49,46.5,14700.0,33.0602,33.0744,32.9893,32.9964,14700.0
2010-09-02 10:45:00,46.49,46.51,46.47,46.5,12800.0,32.9893,33.0034,32.9751,32.9964,12800.0
2010-09-02 10:50:00,46.49,46.54,46.49,46.51,13300.0,32.9893,33.0247,32.9893,33.0034,13300.0
2010-09-02 10:55:00,46.52,46.57,46.51,46.53,17000.0,33.0105,33.046,33.0034,33.0176,17000.0
2010-09-02 11:00:00,46.54,46.57,46.53,46.53,16400.0,33.0247,33.046,33.0176,33.0176,16400.0
2010-09-02 11:05:00,46.52,46.53,46.45,46.45,9400.0,33.0105,33.0176,32.9609,32.9609,9400.0
2010-09-02 11:10:00,46.44,46.5,46.44,46.49,15500.0,32.9538,32.9964,32.9538,32.9893,15500.0
2010-09-02 11:15:00,46.5,46.52,46.48,46.49,12000.0,32.9964,33.0105,32.9822,32.9893,12000.0
2010-09-02 11:20:00,46.49,46.53,46.47,46.49,20200.0,32.9893,33.0176,32.9751,32.9893,20200.0
2010-09-02 11:25:00,46.49,46.54,46.47,46.49,16800.0,32.9893,33.0247,32.9751,32.9893,16800.0
2010-09-02 11:30:00,46.49,46.61,46.49,46.6,16800.0,32.9893,33.0744,32.9893,33.0673,16800.0
2010-09-02 11:35:00,46.6,46.64,46.58,46.64,21000.0,33.0673,33.0957,33.0531,33.0957,21000.0
2010-09-02 11:40:00,46.63,46.74,46.63,46.73,8300.0,33.0886,33.1667,33.0886,33.1596,8300.0
2010-09-02 11:45:00,46.73,46.74,46.7,46.7,11900.0,33.1596,33.1667,33.1383,33.1383,11900.0
2010-09-02 11:50:00,46.71,46.71,46.68,46.71,7400.0,33.1454,33.1454,33.1241,33.1454,7400.0
2010-09-02 11:55:00,46.71,46.72,46.62,46.64,13100.0,33.1454,33.1525,33.0815,33.0957,13100.0
2010-09-02 12:00:00,46.65,46.71,46.64,46.71,13800.0,33.1028,33.1454,33.0957,33.1454,13800.0
2010-09-02 12:05:00,46.71,46.74,46.7,46.7,9000.0,33.1454,33.1667,33.1383,33.1383,9000.0
2010-09-02 12:10:00,46.71,46.71,46.69,46.71,7200.0,33.1454,33.1454,33.1312,33.1454,7200.0
2010-09-02 12:15:00,46.71,46.72,46.67,46.68,10400.0,33.1454,33.1525,33.117,33.1241,10400.0
2010-09-02 12:20:00,46.68,46.69,46.68,46.68,2000.0,33.1241,33.1312,33.1241,33.1241,2000.0
2010-09-02 12:25:00,46.68,46.69,46.66,46.66,12600.0,33.1241,33.1312,33.1099,33.1099,12600.0
2010-09-02 12:30:00,46.66,46.67,46.66,46.66,3900.0,33.1099,33.117,33.1099,33.1099,3900.0
2010-09-02 12:35:00,46.66,46.7,46.66,46.68,14800.0,33.1099,33.1383,33.1099,33.1241,14800.0
2010-09-02 12:40:00,46.68,46.69,46.65,46.66,7200.0,33.1241,33.1312,33.1028,33.1099,7200.0
2010-09-02 12:45:00,46.66,46.66,46.63,46.64,4900.0,33.1099,33.1099,33.0886,33.0957,4900.0
2010-09-02 12:50:00,46.64,46.66,46.64,46.66,7200.0,33.0957,33.1099,33.0957,33.1099,7200.0
2010-09-02 12:55:00,46.65,46.67,46.65,46.65,6300.0,33.1028,33.117,33.1028,33.1028,6300.0
2010-09-02 13:00:00,46.65,46.66,46.65,46.66,2300.0,33.1028,33.1099,33.1028,33.1099,2300.0
2010-09-02 13:05:00,46.66,46.66,46.65,46.66,2600.0,33.1099,33.1099,33.1028,33.1099,2600.0
2010-09-02 13:10:00,46.65,46.66,46.64,46.64,9200.0,33.1028,33.1099,33.0957,33.0957,9200.0
2010-09-02 13:15:00,46.64,46.67,46.63,46.66,14900.0,33.0957,33.117,33.0886,33.1099,14900.0
2010-09-02 13:20:00,46.65,46.66,46.63,46.63,5600.0,33.1028,33.1099,33.0886,33.0886,5600.0
2010-09-02 13:25:00,46.63,46.63,46.57,46.58,10700.0,33.0886,33.0886,33.046,33.0531,10700.0
2010-09-02 13:30:00,46.58,46.6,46.57,46.59,7200.0,33.0531,33.0673,33.046,33.0602,7200.0
2010-09-02 13:35:00,46.6,46.6,46.55,46.55,5200.0,33.0673,33.0673,33.0318,33.0318,5200.0
2010-09-02 13:40:00,46.56,46.56,46.52,46.52,5300.0,33.0389,33.0389,33.0105,33.0105,5300.0
2010-09-02 13:45:00,46.52,46.54,46.51,46.53,7300.0,33.0105,33.0247,33.0034,33.0176,7300.0
2010-09-02 13:50:00,46.53,46.56,46.53,46.55,8600.0,33.0176,33.0389,33.0176,33.0318,8600.0
2010-09-02 13:55:00,46.56,46.59,46.56,46.59,3800.0,33.0389,33.0602,33.0389,33.0602,3800.0
2010-09-02 14:00:00,46.58,46.61,46.58,46.6,8700.0,33.0531,33.0744,33.0531,33.0673,8700.0
2010-09-02 14:05:00,46.61,46.64,46.6,46.64,11300.0,33.0744,33.0957,33.0673,33.0957,11300.0
2010-09-02 14:10:00,46.64,46.68,46.64,46.68,6600.0,33.0957,33.1241,33.0957,33.1241,6600.0
2010-09-02 14:15:00,46.68,46.69,46.65,46.67,14700.0,33.1241,33.1312,33.1028,33.117,14700.0
2010-09-02 14:20:00,46.68,46.68,46.63,46.64,8200.0,33.1241,33.1241,33.0886,33.0957,8200.0
2010-09-02 14:25:00,46.63,46.65,46.62,46.65,7900.0,33.0886,33.1028,33.0815,33.1028,7900.0
2010-09-02 14:30:00,46.65,46.68,46.64,46.67,6400.0,33.1028,33.1241,33.0957,33.117,6400.0
2010-09-02 14:35:00,46.66,46.77,46.66,46.77,17000.0,33.1099,33.1879,33.1099,33.1879,17000.0
2010-09-02 14:40:00,46.77,46.78,46.76,46.76,10200.0,33.1879,33.195,33.1808,33.1808,10200.0
2010-09-02 14:45:00,46.76,46.77,46.72,46.72,11700.0,33.1808,33.1879,33.1525,33.1525,11700.0
2010-09-02 14:50:00,46.72,46.76,46.72,46.76,7200.0,33.1525,33.1808,33.1525,33.1808,7200.0
2010-09-02 14:55:00,46.75,46.76,46.71,46.72,21600.0,33.1738,33.1808,33.1454,33.1525,21600.0
2010-09-02 15:00:00,46.72,46.77,46.72,46.76,22300.0,33.1525,33.1879,33.1525,33.1808,22300.0
2010-09-02 15:05:00,46.76,46.8,46.76,46.8,11100.0,33.1808,33.2092,33.1808,33.2092,11100.0
2010-09-02 15:10:00,46.79,46.81,46.79,46.81,14800.0,33.2021,33.2163,33.2021,33.2163,14800.0
2010-09-02 15:15:00,46.81,46.81,46.8,46.81,5800.0,33.2163,33.2163,33.2092,33.2163,5800.0
2010-09-02 15:20:00,46.81,46.83,46.8,46.83,23000.0,33.2163,33.2305,33.2092,33.2305,23000.0
2010-09-02 15:25:00,46.82,46.85,46.82,46.85,11200.0,33.2234,33.2447,33.2234,33.2447,11200.0
2010-09-02 15:30:00,46.85,46.88,46.83,46.87,23700.0,33.2447,33.266,33.2305,33.2589,23700.0
2010-09-02 15:35:00,46.87,46.94,46.86,46.92,34800.0,33.2589,33.3086,33.2518,33.2944,34800.0
2010-09-02 15:40:00,46.92,46.93,46.89,46.92,25900.0,33.2944,33.3015,33.2731,33.2944,25900.0
2010-09-02 15:45:00,46.92,46.99,46.92,46.96,57900.0,33.2944,33.3441,33.2944,33.3228,57900.0
2010-09-02 15:50:00,46.97,46.97,46.92,46.93,29000.0,33.3299,33.3299,33.2944,33.3015,29000.0
2010-09-02 15:55:00,46.92,46.98,46.92,46.97,69600.0,33.2944,33.337,33.2944,33.3299,69600.0
2010-09-03 09:30:00,47.16,47.16,46.87,46.87,43200.0,33.4647,33.4647,33.2589,33.2589,43200.0
2010-09-03 09:35:00,46.85,46.91,46.71,46.8,18200.0,33.2447,33.2873,33.1454,33.2092,18200.0
2010-09-03 09:40:00,46.82,46.87,46.76,46.76,19400.0,33.2234,33.2589,33.1808,33.1808,19400.0
2010-09-03 09:45:00,46.78,46.94,46.77,46.89,9400.0,33.195,33.3086,33.1879,33.2731,9400.0
2010-09-03 09:50:00,46.88,46.97,46.88,46.97,5200.0,33.266,33.3299,33.266,33.3299,5200.0
2010-09-03 09:55:00,46.95,46.96,46.89,46.9,2500.0,33.3157,33.3228,33.2731,33.2802,2500.0
2010-09-03 10:00:00,46.87,46.88,46.75,46.81,8200.0,33.2589,33.266,33.1738,33.2163,8200.0
2010-09-03 10:05:00,46.8,46.92,46.78,46.87,8700.0,33.2092,33.2944,33.195,33.2589,8700.0
2010-09-03 10:10:00,46.86,46.91,46.8,46.8,6000.0,33.2518,33.2873,33.2092,33.2092,6000.0
2010-09-03 10:15:00,46.8,46.82,46.75,46.81,11200.0,33.2092,33.2234,33.1738,33.2163,11200.0
2010-09-03 10:20:00,46.82,46.84,46.8,46.84,7600.0,33.2234,33.2376,33.2092,33.2376,7600.0
2010-09-03 10:25:00,46.84,46.84,46.72,46.76,8100.0,33.2376,33.2376,33.1525,33.1808,8100.0
2010-09-03 10:30:00,46.79,46.82,46.79,46.81,9300.0,33.2021,33.2234,33.2021,33.2163,9300.0
2010-09-03 10:35:00,46.82,46.84,46.76,46.76,15300.0,33.2234,33.2376,33.1808,33.1808,15300.0
2010-09-03 10:40:00,46.76,46.83,46.72,46.83,9800.0,33.1808,33.2305,33.1525,33.2305,9800.0
2010-09-03 10:45:00,46.82,46.86,46.81,46.85,8500.0,33.2234,33.2518,33.2163,33.2447,8500.0
2010-09-03 10:50:00,46.84,46.87,46.79,46.83,11800.0,33.2376,33.2589,33.2021,33.2305,11800.0
2010-09-03 10:55:00,46.83,46.9,46.83,46.9,12600.0,33.2305,33.2802,33.2305,33.2802,12600.0
2010-09-03 11:00:00,46.89,46.89,46.83,46.89,11200.0,33.2731,33.2731,33.2305,33.2731,11200.0
2010-09-03 11:05:00,46.9,46.94,46.88,46.94,3500.0,33.2802,33.3086,33.266,33.3086,3500.0
2010-09-03 11:10:00,46.94,46.95,46.84,46.9,13700.0,33.3086,33.3157,33.2376,33.2802,13700.0
2010-09-03 11:15:00,46.9,46.99,46.9,46.96,13800.0,33.2802,33.3441,33.2802,33.3228,13800.0
2010-09-03 11:20:00,46.95,46.95,46.91,46.94,4800.0,33.3157,33.3157,33.2873,33.3086,4800.0
2010-09-03 11:25:00,46.94,47.0,46.94,46.97,10200.0,33.3086,33.3512,33.3086,33.3299,10200.0
2010-09-03 11:30:00,46.96,46.97,46.93,46.94,8900.0,33.3228,33.3299,33.3015,33.3086,8900.0
2010-09-03 11:35:00,46.95,46.97,46.94,46.97,5500.0,33.3157,33.3299,33.3086,33.3299,5500.0
2010-09-03 11:40:00,46.98,47.0,46.97,46.98,6000.0,33.337,33.3512,33.3299,33.337,6000.0
2010-09-03 11:45:00,46.97,46.99,46.91,46.92,8700.0,33.3299,33.3441,33.2873,33.2944,8700.0
2010-09-03 11:50:00,46.91,46.97,46.9,46.97,7500.0,33.2873,33.3299,33.2802,33.3299,7500.0
2010-09-03 11:55:00,46.97,47.02,46.97,46.98,5900.0,33.3299,33.3653,33.3299,33.337,5900.0
2010-09-03 12:00:00,46.98,47.0,46.97,46.99,5100.0,33.337,33.3512,33.3299,33.3441,5100.0
2010-09-03 12:05:00,46.98,46.99,46.91,46.91,8300.0,33.337,33.3441,33.2873,33.2873,8300.0
2010-09-03 12:10:00,46.91,46.94,46.91,46.94,2500.0,33.2873,33.3086,33.2873,33.3086,2500.0
2010-09-03 12:15:00,46.95,46.95,46.91,46.91,2700.0,33.3157,33.3157,33.2873,33.2873,2700.0
2010-09-03 12:20:00,46.9,46.93,46.9,46.93,3800.0,33.2802,33.3015,33.2802,33.3015,3800.0
2010-09-03 12:25:00,46.95,46.99,46.95,46.99,4400.0,33.3157,33.3441,33.3157,33.3441,4400.0
2010-09-03 12:30:00,46.98,46.99,46.97,46.97,5500.0,33.337,33.3441,33.3299,33.3299,5500.0
2010-09-03 12:35:00,46.99,47.04,46.98,47.02,7900.0,33.3441,33.3795,33.337,33.3653,7900.0
2010-09-03 12:40:00,47.02,47.02,46.94,46.95,5900.0,33.3653,33.3653,33.3086,33.3157,5900.0
2010-09-03 12:45:00,46.95,47.04,46.94,46.98,24000.0,33.3157,33.3795,33.3086,33.337,24000.0
2010-09-03 12:50:00,46.98,47.03,46.94,47.03,24900.0,33.337,33.3724,33.3086,33.3724,24900.0
2010-09-03 12:55:00,47.03,47.07,47.01,47.01,6500.0,33.3724,33.4008,33.3582,33.3582,6500.0
2010-09-03 13:00:00,47.01,47.03,46.96,46.96,7500.0,33.3582,33.3724,33.3228,33.3228,7500.0
2010-09-03 13:05:00,46.97,46.98,46.95,46.98,2300.0,33.3299,33.337,33.3157,33.337,2300.0
2010-09-03 13:10:00,46.97,47.01,46.96,46.98,2900.0,33.3299,33.3582,33.3228,33.337,2900.0
2010-09-03 13:15:00,46.98,46.99,46.97,46.98,4200.0,33.337,33.3441,33.3299,33.337,4200.0
2010-09-03 13:20:00,46.99,47.02,46.99,47.01,3200.0,33.3441,33.3653,33.3441,33.3582,3200.0
2010-09-03 13:25:00,47.03,47.03,46.97,46.98,3100.0,33.3724,33.3724,33.3299,33.337,3100.0
2010-09-03 13:30:00,46.97,47.0,46.96,46.97,4500.0,33.3299,33.3512,33.3228,33.3299,4500.0
2010-09-03 13:35:00,46.97,47.07,46.97,47.05,7000.0,33.3299,33.4008,33.3299,33.3866,7000.0
2010-09-03 13:40:00,47.05,47.06,46.98,46.98,5800.0,33.3866,33.3937,33.337,33.337,5800.0
2010-09-03 13:45:00,46.99,47.0,46.98,46.99,2900.0,33.3441,33.3512,33.337,33.3441,2900.0
2010-09-03 13:50:00,47.0,47.02,46.97,46.97,8100.0,33.3512,33.3653,33.3299,33.3299,8100.0
2010-09-03 13:55:00,46.96,47.01,46.96,46.96,5300.0,33.3228,33.3582,33.3228,33.3228,5300.0
2010-09-03 14:00:00,46.97,47.0,46.96,47.0,2900.0,33.3299,33.3512,33.3228,33.3512,2900.0
2010-09-03 14:05:00,47.0,47.0,46.99,47.0,3300.0,33.3512,33.3512,33.3441,33.3512,3300.0
2010-09-03 14:10:00,46.99,47.02,46.97,47.0,4600.0,33.3441,33.3653,33.3299,33.3512,4600.0
2010-09-03 14:15:00,47.0,47.03,46.99,47.03,2200.0,33.3512,33.3724,33.3441,33.3724,2200.0
2010-09-03 14:20:00,47.03,47.05,47.02,47.03,4700.0,33.3724,33.3866,33.3653,33.3724,4700.0
2010-09-03 14:25:00,47.03,47.05,47.0,47.03,3000.0,33.3724,33.3866,33.3512,33.3724,3000.0
2010-09-03 14:30:00,47.03,47.06,47.03,47.06,3700.0,33.3724,33.3937,33.3724,33.3937,3700.0
2010-09-03 14:35:00,47.06,47.1,47.05,47.07,5500.0,33.3937,33.4221,33.3866,33.4008,5500.0
2010-09-03 14:40:00,47.07,47.08,47.03,47.03,3300.0,33.4008,33.4079,33.3724,33.3724,3300.0
2010-09-03 14:45:00,47.04,47.05,47.02,47.02,4800.0,33.3795,33.3866,33.3653,33.3653,4800.0
2010-09-03 14:50:00,47.02,47.04,47.01,47.01,3600.0,33.3653,33.3795,33.3582,33.3582,3600.0
2010-09-03 14:55:00,47.01,47.02,46.98,47.02,9400.0,33.3582,33.3653,33.337,33.3653,9400.0
2010-09-03 15:00:00,47.02,47.07,47.02,47.03,9200.0,33.3653,33.4008,33.3653,33.3724,9200.0
2010-09-03 15:05:00,47.03,47.06,47.02,47.04,6700.0,33.3724,33.3937,33.3653,33.3795,6700.0
2010-09-03 15:10:00,47.04,47.06,47.01,47.02,10500.0,33.3795,33.3937,33.3582,33.3653,10500.0
2010-09-03 15:15:00,47.03,47.04,47.02,47.03,6200.0,33.3724,33.3795,33.3653,33.3724,6200.0
2010-09-03 15:20:00,47.03,47.07,47.03,47.04,7900.0,33.3724,33.4008,33.3724,33.3795,7900.0
2010-09-03 15:25:00,47.04,47.06,47.02,47.05,8200.0,33.3795,33.3937,33.3653,33.3866,8200.0
2010-09-03 15:30:00,47.05,47.09,47.02,47.02,17600.0,33.3866,33.415,33.3653,33.3653,17600.0
2010-09-03 15:35:00,47.02,47.05,47.02,47.04,12900.0,33.3653,33.3866,33.3653,33.3795,12900.0
2010-09-03 15:40:00,47.04,47.09,47.03,47.07,16600.0,33.3795,33.415,33.3724,33.4008,16600.0
2010-09-03 15:45:00,47.08,47.11,47.05,47.06,20400.0,33.4079,33.4292,33.3866,33.3937,20400.0
2010-09-03 15:50:00,47.06,47.09,47.03,47.06,20900.0,33.3937,33.415,33.3724,33.3937,20900.0
2010-09-03 15:55:00,47.06,47.18,47.05,47.16,47700.0,33.3937,33.4789,33.3866,33.4647,47700.0
2010-09-07 09:30:00,46.95,47.05,46.69,46.69,10400.0,33.3157,33.3866,33.1312,33.1312,10400.0
2010-09-07 09:35:00,46.68,46.88,46.68,46.74,14200.0,33.1241,33.266,33.1241,33.1667,14200.0
2010-09-07 09:40:00,46.74,46.89,46.73,46.8,13900.0,33.1667,33.2731,33.1596,33.2092,13900.0
2010-09-07 09:45:00,46.81,46.81,46.74,46.74,6000.0,33.2163,33.2163,33.1667,33.1667,6000.0
2010-09-07 09:50:00,46.74,46.76,46.72,46.75,16500.0,33.1667,33.1808,33.1525,33.1738,16500.0
2010-09-07 09:55:00,46.75,46.76,46.65,46.68,13700.0,33.1738,33.1808,33.1028,33.1241,13700.0
2010-09-07 10:00:00,46.67,46.72,46.65,46.65,7900.0,33.117,33.1525,33.1028,33.1028,7900.0
2010-09-07 10:05:00,46.65,46.68,46.63,46.66,5800.0,33.1028,33.1241,33.0886,33.1099,5800.0
2010-09-07 10:10:00,46.66,46.72,46.66,46.72,5000.0,33.1099,33.1525,33.1099,33.1525,5000.0
2010-09-07 10:15:00,46.72,46.76,46.7,46.73,9500.0,33.1525,33.1808,33.1383,33.1596,9500.0
2010-09-07 10:20:00,46.74,46.76,46.71,46.76,6700.0,33.1667,33.1808,33.1454,33.1808,6700.0
2010-09-07 10:25:00,46.75,46.77,46.73,46.75,8700.0,33.1738,33.1879,33.1596,33.1738,8700.0
2010-09-07 10:30:00,46.75,46.78,46.73,46.73,17500.0,33.1738,33.195,33.1596,33.1596,17500.0
2010-09-07 10:35:00,46.73,46.76,46.71,46.76,6900.0,33.1596,33.1808,33.1454,33.1808,6900.0
2010-09-07 10:40:00,46.75,46.77,46.74,46.74,4100.0,33.1738,33.1879,33.1667,33.1667,4100.0
2010-09-07 10:45:00,46.74,46.75,46.72,46.73,4900.0,33.1667,33.1738,33.1525,33.1596,4900.0
2010-09-07 10:50:00,46.72,46.73,46.68,46.69,4700.0,33.1525,33.1596,33.1241,33.1312,4700.0
2010-09-07 10:55:00,46.68,46.73,46.68,46.72,6300.0,33.1241,33.1596,33.1241,33.1525,6300.0
2010-09-07 11:00:00,46.71,46.74,46.71,46.72,8800.0,33.1454,33.1667,33.1454,33.1525,8800.0
2010-09-07 11:05:00,46.72,46.75,46.72,46.75,5100.0,33.1525,33.1738,33.1525,33.1738,5100.0
2010-09-07 11:10:00,46.75,46.76,46.73,46.73,6600.0,33.1738,33.1808,33.1596,33.1596,6600.0
2010-09-07 11:15:00,46.75,46.8,46.74,46.77,8000.0,33.1738,33.2092,33.1667,33.1879,8000.0
2010-09-07 11:20:00,46.78,46.83,46.78,46.82,4100.0,33.195,33.2305,33.195,33.2234,4100.0
2010-09-07 11:25:00,46.83,46.83,46.79,46.81,9700.0,33.2305,33.2305,33.2021,33.2163,9700.0
2010-09-07 11:30:00,46.81,46.83,46.75,46.75,7200.0,33.2163,33.2305,33.1738,33.1738,7200.0
2010-09-07 11:35:00,46.75,46.77,46.74,46.75,12700.0,33.1738,33.1879,33.1667,33.1738,12700.0
2010-09-07 11:40:00,46.75,46.76,46.72,46.76,4800.0,33.1738,33.1808,33.1525,33.1808,4800.0
2010-09-07 11:45:00,46.77,46.78,46.72,46.73,6900.0,33.1879,33.195,33.1525,33.1596,6900.0
2010-09-07 11:50:00,46.73,46.73,46.72,46.72,2800.0,33.1596,33.1596,33.1525,33.1525,2800.0
2010-09-07 11:55:00,46.73,46.81,46.72,46.78,12600.0,33.1596,33.2163,33.1525,33.195,12600.0
2010-09-07 12:00:00,46.77,46.81,46.74,46.79,8600.0,33.1879,33.2163,33.1667,33.2021,8600.0
2010-09-07 12:05:00,46.8,46.81,46.74,46.74,16400.0,33.2092,33.2163,33.1667,33.1667,16400.0
2010-09-07 12:10:00,46.75,46.77,46.74,46.74,13100.0,33.1738,33.1879,33.1667,33.1667,13100.0
2010-09-07 12:15:00,46.74,46.75,46.46,46.5,96200.0,33.1667,33.1738,32.968,32.9964,96200.0
2010-09-07 12:20:00,46.49,46.49,46.28,46.28,111000.0,32.9893,32.9893,32.8402,32.8402,111000.0
2010-09-07 12:25:00,46.27,46.36,46.18,46.26,102500.0,32.8331,32.897,32.7693,32.826,102500.0
2010-09-07 12:30:00,46.27,46.37,46.24,46.36,39900.0,32.8331,32.9041,32.8119,32.897,39900.0
2010-09-07 12:35:00,46.36,46.36,46.26,46.36,47000.0,32.897,32.897,32.826,32.897,47000.0
2010-09-07 12:40:00,46.35,46.43,46.28,46.28,35100.0,32.8899,32.9467,32.8402,32.8402,35100.0
2010-09-07 12:45:00,46.28,46.34,46.25,46.33,35400.0,32.8402,32.8828,32.819,32.8757,35400.0
2010-09-07 12:50:00,46.32,46.39,46.3,46.36,12300.0,32.8686,32.9183,32.8544,32.897,12300.0
2010-09-07 12:55:00,46.35,46.38,46.33,46.37,29800.0,32.8899,32.9112,32.8757,32.9041,29800.0
2010-09-07 13:00:00,46.37,46.38,46.24,46.32,122200.0,32.9041,32.9112,32.8119,32.8686,122200.0
2010-09-07 13:05:00,46.32,46.36,46.31,46.36,5600.0,32.8686,32.897,32.8615,32.897,5600.0
2010-09-07 13:10:00,46.36,46.46,46.36,46.46,8700.0,32.897,32.968,32.897,32.968,8700.0
2010-09-07 13:15:00,46.46,46.48,46.44,46.48,10400.0,32.968,32.9822,32.9538,32.9822,10400.0
2010-09-07 13:20:00,46.48,46.48,46.43,46.45,10400.0,32.9822,32.9822,32.9467,32.9609,10400.0
2010-09-07 13:25:00,46.45,46.49,46.44,46.47,10500.0,32.9609,32.9893,32.9538,32.9751,10500.0
2010-09-07 13:30:00,46.48,46.48,46.47,46.47,8200.0,32.9822,32.9822,32.9751,32.9751,8200.0
2010-09-07 13:35:00,46.47,46.48,46.45,46.47,6700.0,32.9751,32.9822,32.9609,32.9751,6700.0
2010-09-07 13:40:00,46.47,46.48,46.46,46.48,7100.0,32.9751,32.9822,32.968,32.9822,7100.0
2010-09-07 13:45:00,46.48,46.52,46.47,46.49,14800.0,32.9822,33.0105,32.9751,32.9893,14800.0
2010-09-07 13:50:00,46.5,46.56,46.5,46.56,4500.0,32.9964,33.0389,32.9964,33.0389,4500.0
2010-09-07 13:55:00,46.56,46.59,46.55,46.58,9100.0,33.0389,33.0602,33.0318,33.0531,9100.0
2010-09-07 14:00:00,46.58,46.62,46.58,46.62,6200.0,33.0531,33.0815,33.0531,33.0815,6200.0
2010-09-07 14:05:00,46.62,46.62,46.59,46.59,5200.0,33.0815,33.0815,33.0602,33.0602,5200.0
2010-09-07 14:10:00,46.58,46.58,46.53,46.55,7100.0,33.0531,33.0531,33.0176,33.0318,7100.0
2010-09-07 14:15:00,46.56,46.6,46.51,46.51,13900.0,33.0389,33.0673,33.0034,33.0034,13900.0
2010-09-07 14:20:00,46.51,46.55,46.5,46.55,9600.0,33.0034,33.0318,32.9964,33.0318,9600.0
2010-09-07 14:25:00,46.55,46.55,46.52,46.54,10100.0,33.0318,33.0318,33.0105,33.0247,10100.0
2010-09-07 14:30:00,46.54,46.54,46.49,46.49,7500.0,33.0247,33.0247,32.9893,32.9893,7500.0
2010-09-07 14:35:00,46.5,46.51,46.47,46.47,13300.0,32.9964,33.0034,32.9751,32.9751,13300.0
2010-09-07 14:40:00,46.46,46.49,46.46,46.47,5500.0,32.968,32.9893,32.968,32.9751,5500.0
2010-09-07 14:45:00,46.47,46.51,46.47,46.49,9900.0,32.9751,33.0034,32.9751,32.9893,9900.0
2010-09-07 14:50:00,46.5,46.52,46.49,46.5,8200.0,32.9964,33.0105,32.9893,32.9964,8200.0
2010-09-07 14:55:00,46.49,46.49,46.4,46.42,15500.0,32.9893,32.9893,32.9254,32.9396,15500.0
2010-09-07 15:00:00,46.42,46.48,46.4,46.48,15300.0,32.9396,32.9822,32.9254,32.9822,15300.0
2010-09-07 15:05:00,46.47,46.49,46.46,46.47,10100.0,32.9751,32.9893,32.968,32.9751,10100.0
2010-09-07 15:10:00,46.46,46.47,46.44,46.44,12600.0,32.968,32.9751,32.9538,32.9538,12600.0
2010-09-07 15:15:00,46.44,46.44,46.4,46.43,26800.0,32.9538,32.9538,32.9254,32.9467,26800.0
2010-09-07 15:20:00,46.42,46.5,46.42,46.48,21500.0,32.9396,32.9964,32.9396,32.9822,21500.0
2010-09-07 15:25:00,46.48,46.51,46.47,46.48,16900.0,32.9822,33.0034,32.9751,32.9822,16900.0
2010-09-07 15:30:00,46.49,46.52,46.48,46.49,20600.0,32.9893,33.0105,32.9822,32.9893,20600.0
2010-09-07 15:35:00,46.5,46.57,46.5,46.54,23100.0,32.9964,33.046,32.9964,33.0247,23100.0
2010-09-07 15:40:00,46.54,46.55,46.53,46.54,16700.0,33.0247,33.0318,33.0176,33.0247,16700.0
2010-09-07 15:45:00,46.54,46.55,46.51,46.51,26000.0,33.0247,33.0318,33.0034,33.0034,26000.0
2010-09-07 15:50:00,46.51,46.51,46.43,46.45,48000.0,33.0034,33.0034,32.9467,32.9609,48000.0
2010-09-07 15:55:00,46.44,46.48,46.41,46.44,88900.0,32.9538,32.9822,32.9325,32.9538,88900.0
2010-09-08 09:30:00,46.43,46.57,46.3,46.31,19300.0,32.9467,33.046,32.8544,32.8615,19300.0
2010-09-08 09:35:00,46.32,46.35,46.19,46.19,12300.0,32.8686,32.8899,32.7764,32.7764,12300.0
2010-09-08 09:40:00,46.21,46.3,46.19,46.28,16000.0,32.7906,32.8544,32.7764,32.8402,16000.0
2010-09-08 09:45:00,46.3,46.3,46.23,46.27,9400.0,32.8544,32.8544,32.8048,32.8331,9400.0
2010-09-08 09:50:00,46.26,46.35,46.24,46.34,13100.0,32.826,32.8899,32.8119,32.8828,13100.0
2010-09-08 09:55:00,46.34,46.36,46.32,46.33,11400.0,32.8828,32.897,32.8686,32.8757,11400.0
2010-09-08 10:00:00,46.36,46.4,46.33,46.38,10900.0,32.897,32.9254,32.8757,32.9112,10900.0
2010-09-08 10:05:00,46.37,46.38,46.31,46.38,13700.0,32.9041,32.9112,32.8615,32.9112,13700.0
2010-09-08 10:10:00,46.4,46.4,46.36,46.38,10200.0,32.9254,32.9254,32.897,32.9112,10200.0
2010-09-08 10:15:00,46.36,46.36,46.28,46.28,9700.0,32.897,32.897,32.8402,32.8402,9700.0
2010-09-08 10:20:00,46.28,46.36,46.28,46.36,10600.0,32.8402,32.897,32.8402,32.897,10600.0
2010-09-08 10:25:00,46.36,46.39,46.36,46.36,8800.0,32.897,32.9183,32.897,32.897,8800.0
2010-09-08 10:30:00,46.36,46.41,46.36,46.36,8000.0,32.897,32.9325,32.897,32.897,8000.0
2010-09-08 10:35:00,46.37,46.39,46.32,46.32,26300.0,32.9041,32.9183,32.8686,32.8686,26300.0
2010-09-08 10:40:00,46.37,46.39,46.37,46.39,6400.0,32.9041,32.9183,32.9041,32.9183,6400.0
2010-09-08 10:45:00,46.39,46.41,46.38,46.4,8100.0,32.9183,32.9325,32.9112,32.9254,8100.0
2010-09-08 10:50:00,46.4,46.43,46.39,46.42,8200.0,32.9254,32.9467,32.9183,32.9396,8200.0
2010-09-08 10:55:00,46.41,46.41,46.39,46.4,4000.0,32.9325,32.9325,32.9183,32.9254,4000.0
2010-09-08 11:00:00,46.4,46.42,46.4,46.42,10200.0,32.9254,32.9396,32.9254,32.9396,10200.0
2010-09-08 11:05:00,46.42,46.45,46.41,46.45,9600.0,32.9396,32.9609,32.9325,32.9609,9600.0
2010-09-08 11:10:00,46.46,46.48,46.46,46.47,9200.0,32.968,32.9822,32.968,32.9751,9200.0
2010-09-08 11:15:00,46.47,46.49,46.46,46.47,7500.0,32.9751,32.9893,32.968,32.9751,7500.0
2010-09-08 11:20:00,46.47,46.5,46.46,46.5,13800.0,32.9751,32.9964,32.968,32.9964,13800.0
2010-09-08 11:25:00,46.5,46.51,46.46,46.47,13600.0,32.9964,33.0034,32.968,32.9751,13600.0
2010-09-08 11:30:00,46.45,46.48,46.45,46.48,9900.0,32.9609,32.9822,32.9609,32.9822,9900.0
2010-09-08 11:35:00,46.48,46.48,46.42,46.42,2500.0,32.9822,32.9822,32.9396,32.9396,2500.0
2010-09-08 11:40:00,46.4,46.43,46.4,46.43,8900.0,32.9254,32.9467,32.9254,32.9467,8900.0
2010-09-08 11:45:00,46.43,46.48,46.43,46.47,12400.0,32.9467,32.9822,32.9467,32.9751,12400.0
2010-09-08 11:50:00,46.47,46.47,46.45,46.45,4100.0,32.9751,32.9751,32.9609,32.9609,4100.0
2010-09-08 11:55:00,46.45,46.47,46.44,46.45,7600.0,32.9609,32.9751,32.9538,32.9609,7600.0
2010-09-08 12:00:00,46.45,46.49,46.45,46.49,3400.0,32.9609,32.9893,32.9609,32.9893,3400.0
2010-09-08 12:05:00,46.48,46.48,46.44,46.46,6500.0,32.9822,32.9822,32.9538,32.968,6500.0
2010-09-08 12:10:00,46.46,46.46,46.41,46.41,2600.0,32.968,32.968,32.9325,32.9325,2600.0
2010-09-08 12:15:00,46.41,46.44,46.41,46.44,6700.0,32.9325,32.9538,32.9325,32.9538,6700.0
2010-09-08 12:20:00,46.45,46.46,46.45,46.45,4000.0,32.9609,32.968,32.9609,32.9609,4000.0
2010-09-08 12:25:00,46.46,46.46,46.45,46.46,4100.0,32.968,32.968,32.9609,32.968,4100.0
2010-09-08 12:30:00,46.46,46.46,46.41,46.41,6100.0,32.968,32.968,32.9325,32.9325,6100.0
2010-09-08 12:35:00,46.42,46.46,46.42,46.44,6100.0,32.9396,32.968,32.9396,32.9538,6100.0
2010-09-08 12:40:00,46.45,46.47,46.42,46.42,8000.0,32.9609,32.9751,32.9396,32.9396,8000.0
2010-09-08 12:45:00,46.43,46.48,46.43,46.46,7000.0,32.9467,32.9822,32.9467,32.968,7000.0
2010-09-08 12:50:00,46.46,46.47,46.44,46.45,3400.0,32.968,32.9751,32.9538,32.9609,3400.0
2010-09-08 12:55:00,46.45,46.47,46.44,46.46,5600.0,32.9609,32.9751,32.9538,32.968,5600.0
2010-09-08 13:00:00,46.45,46.45,46.44,46.44,2600.0,32.9609,32.9609,32.9538,32.9538,2600.0
2010-09-08 13:05:00,46.44,46.44,46.43,46.44,5500.0,32.9538,32.9538,32.9467,32.9538,5500.0
2010-09-08 13:10:00,46.44,46.44,46.43,46.43,3400.0,32.9538,32.9538,32.9467,32.9467,3400.0
2010-09-08 13:15:00,46.43,46.44,46.4,46.42,8000.0,32.9467,32.9538,32.9254,32.9396,8000.0
2010-09-08 13:20:00,46.42,46.44,46.41,46.42,8900.0,32.9396,32.9538,32.9325,32.9396,8900.0
2010-09-08 13:25:00,46.42,46.42,46.39,46.42,11800.0,32.9396,32.9396,32.9183,32.9396,11800.0
2010-09-08 13:30:00,46.42,46.44,46.41,46.43,7800.0,32.9396,32.9538,32.9325,32.9467,7800.0
2010-09-08 13:35:00,46.43,46.43,46.42,46.43,2400.0,32.9467,32.9467,32.9396,32.9467,2400.0
2010-09-08 13:40:00,46.42,46.43,46.32,46.32,16400.0,32.9396,32.9467,32.8686,32.8686,16400.0
2010-09-08 13:45:00,46.3,46.33,46.29,46.31,9600.0,32.8544,32.8757,32.8473,32.8615,9600.0
2010-09-08 13:50:00,46.31,46.32,46.25,46.31,13800.0,32.8615,32.8686,32.819,32.8615,13800.0
2010-09-08 13:55:00,46.3,46.32,46.28,46.3,6500.0,32.8544,32.8686,32.8402,32.8544,6500.0
2010-09-08 14:00:00,46.3,46.3,46.23,46.25,25600.0,32.8544,32.8544,32.8048,32.819,25600.0
2010-09-08 14:05:00,46.26,46.32,46.24,46.28,10900.0,32.826,32.8686,32.8119,32.8402,10900.0
2010-09-08 14:10:00,46.27,46.28,46.23,46.27,6700.0,32.8331,32.8402,32.8048,32.8331,6700.0
2010-09-08 14:15:00,46.29,46.31,46.28,46.29,8400.0,32.8473,32.8615,32.8402,32.8473,8400.0
2010-09-08 14:20:00,46.3,46.33,46.28,46.32,7600.0,32.8544,32.8757,32.8402,32.8686,7600.0
2010-09-08 14:25:00,46.32,46.32,46.29,46.31,10200.0,32.8686,32.8686,32.8473,32.8615,10200.0
2010-09-08 14:30:00,46.31,46.34,46.29,46.32,12200.0,32.8615,32.8828,32.8473,32.8686,12200.0
2010-09-08 14:35:00,46.32,46.32,46.3,46.31,7800.0,32.8686,32.8686,32.8544,32.8615,7800.0
2010-09-08 14:40:00,46.32,46.38,46.32,46.37,11600.0,32.8686,32.9112,32.8686,32.9041,11600.0
2010-09-08 14:45:00,46.38,46.41,46.38,46.39,12700.0,32.9112,32.9325,32.9112,32.9183,12700.0
2010-09-08 14:50:00,46.38,46.38,46.36,46.36,8700.0,32.9112,32.9112,32.897,32.897,8700.0
2010-09-08 14:55:00,46.36,46.36,46.34,46.35,5900.0,32.897,32.897,32.8828,32.8899,5900.0
2010-09-08 15:00:00,46.35,46.39,46.35,46.38,15800.0,32.8899,32.9183,32.8899,32.9112,15800.0
2010-09-08 15:05:00,46.39,46.39,46.36,46.37,10000.0,32.9183,32.9183,32.897,32.9041,10000.0
2010-09-08 15:10:00,46.37,46.37,46.34,46.35,11900.0,32.9041,32.9041,32.8828,32.8899,11900.0
2010-09-08 15:15:00,46.35,46.36,46.32,46.32,17900.0,32.8899,32.897,32.8686,32.8686,17900.0
2010-09-08 15:20:00,46.33,46.33,46.28,46.28,18300.0,32.8757,32.8757,32.8402,32.8402,18300.0
2010-09-08 15:25:00,46.28,46.3,46.27,46.3,13200.0,32.8402,32.8544,32.8331,32.8544,13200.0
2010-09-08 15:30:00,46.3,46.36,46.29,46.36,33000.0,32.8544,32.897,32.8473,32.897,33000.0
2010-09-08 15:35:00,46.36,46.37,46.34,46.34,22800.0,32.897,32.9041,32.8828,32.8828,22800.0
2010-09-08 15:40:00,46.33,46.35,46.25,46.26,30700.0,32.8757,32.8899,32.819,32.826,30700.0
2010-09-08 15:45:00,46.26,46.28,46.23,46.27,34500.0,32.826,32.8402,32.8048,32.8331,34500.0
2010-09-08 15:50:00,46.26,46.36,46.26,46.35,119700.0,32.826,32.897,32.826,32.8899,119700.0
2010-09-08 15:55:00,46.35,46.45,46.35,46.42,176800.0,32.8899,32.9609,32.8899,32.9396,176800.0
2010-09-09 09:30:00,46.68,46.77,46.62,46.76,12000.0,33.1241,33.1879,33.0815,33.1808,12000.0
2010-09-09 09:35:00,46.78,46.85,46.71,46.72,9300.0,33.195,33.2447,33.1454,33.1525,9300.0
2010-09-09 09:40:00,46.74,46.75,46.65,46.69,6600.0,33.1667,33.1738,33.1028,33.1312,6600.0
2010-09-09 09:45:00,46.68,46.75,46.5,46.5,25700.0,33.1241,33.1738,32.9964,32.9964,25700.0
2010-09-09 09:50:00,46.51,46.59,46.51,46.54,8500.0,33.0034,33.0602,33.0034,33.0247,8500.0
2010-09-09 09:55:00,46.52,46.63,46.5,46.63,4800.0,33.0105,33.0886,32.9964,33.0886,4800.0
2010-09-09 10:00:00,46.63,46.63,46.53,46.53,7200.0,33.0886,33.0886,33.0176,33.0176,7200.0
2010-09-09 10:05:00,46.54,46.54,46.43,46.44,5300.0,33.0247,33.0247,32.9467,32.9538,5300.0
2010-09-09 10:10:00,46.43,46.45,46.38,46.4,6900.0,32.9467,32.9609,32.9112,32.9254,6900.0
2010-09-09 10:15:00,46.41,46.44,46.37,46.41,5400.0,32.9325,32.9538,32.9041,32.9325,5400.0
2010-09-09 10:20:00,46.41,46.43,46.38,46.4,5900.0,32.9325,32.9467,32.9112,32.9254,5900.0
2010-09-09 10:25:00,46.39,46.39,46.33,46.33,5400.0,32.9183,32.9183,32.8757,32.8757,5400.0
2010-09-09 10:30:00,46.33,46.33,46.28,46.29,6900.0,32.8757,32.8757,32.8402,32.8473,6900.0
2010-09-09 10:35:00,46.31,46.36,46.31,46.35,5600.0,32.8615,32.897,32.8615,32.8899,5600.0
2010-09-09 10:40:00,46.37,46.38,46.35,46.37,10900.0,32.9041,32.9112,32.8899,32.9041,10900.0
2010-09-09 10:45:00,46.38,46.38,46.33,46.37,13700.0,32.9112,32.9112,32.8757,32.9041,13700.0
2010-09-09 10:50:00,46.38,46.38,46.35,46.35,7100.0,32.9112,32.9112,32.8899,32.8899,7100.0
2010-09-09 10:55:00,46.35,46.4,46.33,46.33,14000.0,32.8899,32.9254,32.8757,32.8757,14000.0
2010-09-09 11:00:00,46.33,46.41,46.32,46.38,120800.0,32.8757,32.9325,32.8686,32.9112,120800.0
2010-09-09 11:05:00,46.38,46.4,46.33,46.4,8100.0,32.9112,32.9254,32.8757,32.9254,8100.0
2010-09-09 11:10:00,46.41,46.46,46.41,46.41,7800.0,32.9325,32.968,32.9325,32.9325,7800.0
2010-09-09 11:15:00,46.42,46.45,46.41,46.42,5900.0,32.9396,32.9609,32.9325,32.9396,5900.0
2010-09-09 11:20:00,46.41,46.45,46.41,46.44,4800.0,32.9325,32.9609,32.9325,32.9538,4800.0
2010-09-09 11:25:00,46.44,46.45,46.41,46.44,6600.0,32.9538,32.9609,32.9325,32.9538,6600.0
2010-09-09 11:30:00,46.44,46.5,46.44,46.5,13700.0,32.9538,32.9964,32.9538,32.9964,13700.0
2010-09-09 11:35:00,46.49,46.51,46.49,46.5,33100.0,32.9893,33.0034,32.9893,32.9964,33100.0
2010-09-09 11:40:00,46.51,46.55,46.5,46.54,30300.0,33.0034,33.0318,32.9964,33.0247,30300.0
2010-09-09 11:45:00,46.54,46.58,46.53,46.58,8000.0,33.0247,33.0531,33.0176,33.0531,8000.0
2010-09-09 11:50:00,46.58,46.58,46.57,46.57,5500.0,33.0531,33.0531,33.046,33.046,5500.0
2010-09-09 11:55:00,46.57,46.58,46.54,46.55,4500.0,33.046,33.0531,33.0247,33.0318,4500.0
2010-09-09 12:00:00,46.54,46.59,46.54,46.58,3600.0,33.0247,33.0602,33.0247,33.0531,3600.0
2010-09-09 12:05:00,46.57,46.58,46.54,46.55,5500.0,33.046,33.0531,33.0247,33.0318,5500.0
2010-09-09 12:10:00,46.54,46.55,46.49,46.5,5200.0,33.0247,33.0318,32.9893,32.9964,5200.0
2010-09-09 12:15:00,46.49,46.55,46.48,46.49,23100.0,32.9893,33.0318,32.9822,32.9893,23100.0
2010-09-09 12:20:00,46.5,46.5,46.49,46.5,2000.0,32.9964,32.9964,32.9893,32.9964,2000.0
2010-09-09 12:25:00,46.5,46.5,46.48,46.49,4500.0,32.9964,32.9964,32.9822,32.9893,4500.0
2010-09-09 12:30:00,46.48,46.48,46.47,46.48,3700.0,32.9822,32.9822,32.9751,32.9822,3700.0
2010-09-09 12:35:00,46.47,46.47,46.46,46.46,3900.0,32.9751,32.9751,32.968,32.968,3900.0
2010-09-09 12:40:00,46.46,46.52,46.46,46.52,10700.0,32.968,33.0105,32.968,33.0105,10700.0
2010-09-09 12:45:00,46.51,46.51,46.49,46.49,4800.0,33.0034,33.0034,32.9893,32.9893,4800.0
2010-09-09 12:50:00,46.5,46.52,46.49,46.49,9200.0,32.9964,33.0105,32.9893,32.9893,9200.0
2010-09-09 12:55:00,46.49,46.53,46.44,46.44,10100.0,32.9893,33.0176,32.9538,32.9538,10100.0
2010-09-09 13:00:00,46.45,46.48,46.42,46.42,12500.0,32.9609,32.9822,32.9396,32.9396,12500.0
2010-09-09 13:05:00,46.43,46.44,46.37,46.44,31700.0,32.9467,32.9538,32.9041,32.9538,31700.0
2010-09-09 13:10:00,46.44,46.44,46.41,46.42,8600.0,32.9538,32.9538,32.9325,32.9396,8600.0
2010-09-09 13:15:00,46.43,46.46,46.42,46.43,6300.0,32.9467,32.968,32.9396,32.9467,6300.0
2010-09-09 13:20:00,46.42,46.43,46.38,46.38,2800.0,32.9396,32.9467,32.9112,32.9112,2800.0
2010-09-09 13:25:00,46.39,46.43,46.36,46.41,4700.0,32.9183,32.9467,32.897,32.9325,4700.0
2010-09-09 13:30:00,46.42,46.44,46.4,46.42,5600.0,32.9396,32.9538,32.9254,32.9396,5600.0
2010-09-09 13:35:00,46.43,46.44,46.39,46.4,5100.0,32.9467,32.9538,32.9183,32.9254,5100.0
2010-09-09 13:40:00,46.39,46.41,46.39,46.41,5500.0,32.9183,32.9325,32.9183,32.9325,5500.0
2010-09-09 13:45:00,46.4,46.43,46.38,46.41,8600.0,32.9254,32.9467,32.9112,32.9325,8600.0
2010-09-09 13:50:00,46.41,46.43,46.4,46.4,5000.0,32.9325,32.9467,32.9254,32.9254,5000.0
2010-09-09 13:55:00,46.4,46.4,46.34,46.34,20900.0,32.9254,32.9254,32.8828,32.8828,20900.0
2010-09-09 14:00:00,46.34,46.37,46.34,46.37,8900.0,32.8828,32.9041,32.8828,32.9041,8900.0
2010-09-09 14:05:00,46.36,46.36,46.32,46.33,9000.0,32.897,32.897,32.8686,32.8757,9000.0
2010-09-09 14:10:00,46.34,46.34,46.25,46.28,19800.0,32.8828,32.8828,32.819,32.8402,19800.0
2010-09-09 14:15:00,46.29,46.3,46.24,46.25,20700.0,32.8473,32.8544,32.8119,32.819,20700.0
2010-09-09 14:20:00,46.27,46.3,46.26,46.3,5600.0,32.8331,32.8544,32.826,32.8544,5600.0
2010-09-09 14:25:00,46.3,46.31,46.27,46.27,9500.0,32.8544,32.8615,32.8331,32.8331,9500.0
2010-09-09 14:30:00,46.28,46.3,46.26,46.3,6300.0,32.8402,32.8544,32.826,32.8544,6300.0
2010-09-09 14:35:00,46.31,46.32,46.28,46.28,19300.0,32.8615,32.8686,32.8402,32.8402,19300.0
2010-09-09 14:40:00,46.28,46.3,46.28,46.28,6800.0,32.8402,32.8544,32.8402,32.8402,6800.0
2010-09-09 14:45:00,46.28,46.3,46.27,46.3,6600.0,32.8402,32.8544,32.8331,32.8544,6600.0
2010-09-09 14:50:00,46.31,46.31,46.27,46.29,7700.0,32.8615,32.8615,32.8331,32.8473,7700.0
2010-09-09 14:55:00,46.29,46.31,46.29,46.3,7700.0,32.8473,32.8615,32.8473,32.8544,7700.0
2010-09-09 15:00:00,46.3,46.32,46.3,46.31,9300.0,32.8544,32.8686,32.8544,32.8615,9300.0
2010-09-09 15:05:00,46.3,46.34,46.3,46.34,6600.0,32.8544,32.8828,32.8544,32.8828,6600.0
2010-09-09 15:10:00,46.33,46.34,46.3,46.31,21400.0,32.8757,32.8828,32.8544,32.8615,21400.0
2010-09-09 15:15:00,46.31,46.34,46.3,46.33,11600.0,32.8615,32.8828,32.8544,32.8757,11600.0
2010-09-09 15:20:00,46.33,46.4,46.32,46.4,10200.0,32.8757,32.9254,32.8686,32.9254,10200.0
2010-09-09 15:25:00,46.4,46.47,46.4,46.47,17900.0,32.9254,32.9751,32.9254,32.9751,17900.0
2010-09-09 15:30:00,46.47,46.48,46.43,46.43,26400.0,32.9751,32.9822,32.9467,32.9467,26400.0
2010-09-09 15:35:00,46.43,46.45,46.4,46.44,21200.0,32.9467,32.9609,32.9254,32.9538,21200.0
2010-09-09 15:40:00,46.45,46.46,46.41,46.41,20400.0,32.9609,32.968,32.9325,32.9325,20400.0
2010-09-09 15:45:00,46.41,46.42,46.34,46.41,42300.0,32.9325,32.9396,32.8828,32.9325,42300.0
2010-09-09 15:50:00,46.42,46.44,46.35,46.35,43800.0,32.9396,32.9538,32.8899,32.8899,43800.0
2010-09-09 15:55:00,46.35,46.38,46.32,46.38,57000.0,32.8899,32.9112,32.8686,32.9112,57000.0
2010-09-10 09:30:00,46.35,46.42,46.2,46.2,9700.0,32.8899,32.9396,32.7835,32.7835,9700.0
2010-09-10 09:35:00,46.2,46.23,46.07,46.07,8700.0,32.7835,32.8048,32.6912,32.6912,8700.0
2010-09-10 09:40:00,46.08,46.15,46.05,46.06,15500.0,32.6983,32.748,32.677,32.6841,15500.0
2010-09-10 09:45:00,46.05,46.13,46.04,46.12,5300.0,32.677,32.7338,32.6699,32.7267,5300.0
2010-09-10 09:50:00,46.11,46.2,46.11,46.19,5800.0,32.7196,32.7835,32.7196,32.7764,5800.0
2010-09-10 09:55:00,46.18,46.23,46.17,46.19,9700.0,32.7693,32.8048,32.7622,32.7764,9700.0
2010-09-10 10:00:00,46.17,46.22,46.15,46.19,7800.0,32.7622,32.7977,32.748,32.7764,7800.0
2010-09-10 10:05:00,46.19,46.22,46.18,46.22,5800.0,32.7764,32.7977,32.7693,32.7977,5800.0
2010-09-10 10:10:00,46.2,46.26,46.18,46.24,11600.0,32.7835,32.826,32.7693,32.8119,11600.0
2010-09-10 10:15:00,46.23,46.24,46.19,46.22,4000.0,32.8048,32.8119,32.7764,32.7977,4000.0
2010-09-10 10:20:00,46.24,46.26,46.22,46.24,11800.0,32.8119,32.826,32.7977,32.8119,11800.0
2010-09-10 10:25:00,46.24,46.25,46.22,46.22,10000.0,32.8119,32.819,32.7977,32.7977,10000.0
2010-09-10 10:30:00,46.23,46.25,46.19,46.19,7400.0,32.8048,32.819,32.7764,32.7764,7400.0
2010-09-10 10:35:00,46.19,46.25,46.18,46.24,2600.0,32.7764,32.819,32.7693,32.8119,2600.0
2010-09-10 10:40:00,46.24,46.24,46.21,46.23,6500.0,32.8119,32.8119,32.7906,32.8048,6500.0
2010-09-10 10:45:00,46.23,46.23,46.14,46.15,7900.0,32.8048,32.8048,32.7409,32.748,7900.0
2010-09-10 10:50:00,46.16,46.16,46.11,46.12,81500.0,32.7551,32.7551,32.7196,32.7267,81500.0
2010-09-10 10:55:00,46.13,46.14,46.07,46.07,9400.0,32.7338,32.7409,32.6912,32.6912,9400.0
2010-09-10 11:00:00,46.08,46.08,45.97,45.97,29400.0,32.6983,32.6983,32.6203,32.6203,29400.0
2010-09-10 11:05:00,45.97,45.97,45.92,45.93,18500.0,32.6203,32.6203,32.5848,32.5919,18500.0
2010-09-10 11:10:00,45.94,45.97,45.92,45.92,18200.0,32.599,32.6203,32.5848,32.5848,18200.0
2010-09-10 11:15:00,45.92,45.97,45.87,45.87,24300.0,32.5848,32.6203,32.5493,32.5493,24300.0
2010-09-10 11:20:00,45.88,45.88,45.86,45.87,12600.0,32.5564,32.5564,32.5422,32.5493,12600.0
2010-09-10 11:25:00,45.86,45.9,45.86,45.89,16600.0,32.5422,32.5706,32.5422,32.5635,16600.0
2010-09-10 11:30:00,45.88,45.9,45.87,45.9,17000.0,32.5564,32.5706,32.5493,32.5706,17000.0
2010-09-10 11:35:00,45.89,45.89,45.87,45.87,14100.0,32.5635,32.5635,32.5493,32.5493,14100.0
2010-09-10 11:40:00,45.88,45.89,45.86,45.87,9400.0,32.5564,32.5635,32.5422,32.5493,9400.0
2010-09-10 11:45:00,45.86,45.87,45.85,45.86,8000.0,32.5422,32.5493,32.5351,32.5422,8000.0
2010-09-10 11:50:00,45.86,45.91,45.85,45.85,11700.0,32.5422,32.5777,32.5351,32.5351,11700.0
2010-09-10 11:55:00,45.85,45.86,45.57,45.58,96700.0,32.5351,32.5422,32.3364,32.3435,96700.0
2010-09-10 12:00:00,45.58,45.59,45.53,45.55,31100.0,32.3435,32.3506,32.308,32.3222,31100.0
2010-09-10 12:05:00,45.55,46.02,45.53,45.58,43200.0,32.3222,32.6557,32.308,32.3435,43200.0
2010-09-10 12:10:00,45.58,45.64,45.58,45.63,197300.0,32.3435,32.3861,32.3435,32.379,197300.0
2010-09-10 12:15:00,45.64,45.69,45.63,45.69,11600.0,32.3861,32.4216,32.379,32.4216,11600.0
2010-09-10 12:20:00,45.68,45.69,45.62,45.66,24300.0,32.4145,32.4216,32.3719,32.4003,24300.0
2010-09-10 12:25:00,45.67,45.71,45.65,45.71,8700.0,32.4074,32.4358,32.3932,32.4358,8700.0
2010-09-10 12:30:00,45.71,45.72,45.67,45.72,23000.0,32.4358,32.4429,32.4074,32.4429,23000.0
2010-09-10 12:35:00,45.72,45.75,45.71,45.72,14900.0,32.4429,32.4642,32.4358,32.4429,14900.0
2010-09-10 12:40:00,45.72,45.75,45.71,45.75,13600.0,32.4429,32.4642,32.4358,32.4642,13600.0
2010-09-10 12:45:00,45.74,45.75,45.68,45.7,13300.0,32.4571,32.4642,32.4145,32.4287,13300.0
2010-09-10 12:50:00,45.71,45.76,45.7,45.75,39100.0,32.4358,32.4713,32.4287,32.4642,39100.0
2010-09-10 12:55:00,45.75,45.83,45.74,45.83,51800.0,32.4642,32.5209,32.4571,32.5209,51800.0
2010-09-10 13:00:00,45.83,45.89,45.82,45.88,16800.0,32.5209,32.5635,32.5138,32.5564,16800.0
2010-09-10 13:05:00,45.88,45.92,45.87,45.92,9900.0,32.5564,32.5848,32.5493,32.5848,9900.0
2010-09-10 13:10:00,45.91,45.99,45.91,45.99,17900.0,32.5777,32.6345,32.5777,32.6345,17900.0
2010-09-10 13:15:00,45.99,46.01,45.98,46.0,12200.0,32.6345,32.6487,32.6274,32.6416,12200.0
2010-09-10 13:20:00,45.99,46.0,45.99,45.99,5200.0,32.6345,32.6416,32.6345,32.6345,5200.0
2010-09-10 13:25:00,46.0,46.01,45.98,46.0,11500.0,32.6416,32.6487,32.6274,32.6416,11500.0
2010-09-10 13:30:00,46.0,46.01,45.97,45.98,27000.0,32.6416,32.6487,32.6203,32.6274,27000.0
2010-09-10 13:35:00,45.99,46.0,45.98,45.99,7600.0,32.6345,32.6416,32.6274,32.6345,7600.0
2010-09-10 13:40:00,46.0,46.0,45.98,46.0,6600.0,32.6416,32.6416,32.6274,32.6416,6600.0
2010-09-10 13:45:00,45.99,46.03,45.98,45.99,13300.0,32.6345,32.6628,32.6274,32.6345,13300.0
2010-09-10 13:50:00,45.99,46.0,45.96,45.98,17100.0,32.6345,32.6416,32.6132,32.6274,17100.0
2010-09-10 13:55:00,45.98,46.01,45.97,45.99,12600.0,32.6274,32.6487,32.6203,32.6345,12600.0
2010-09-10 14:00:00,46.0,46.01,45.98,46.01,36500.0,32.6416,32.6487,32.6274,32.6487,36500.0
2010-09-10 14:05:00,46.01,46.01,45.97,45.99,15700.0,32.6487,32.6487,32.6203,32.6345,15700.0
2010-09-10 14:10:00,45.99,46.0,45.98,45.99,17200.0,32.6345,32.6416,32.6274,32.6345,17200.0
2010-09-10 14:15:00,46.0,46.01,45.97,45.97,12700.0,32.6416,32.6487,32.6203,32.6203,12700.0
2010-09-10 14:20:00,45.97,46.0,45.97,45.97,11400.0,32.6203,32.6416,32.6203,32.6203,11400.0
2010-09-10 14:25:00,45.96,45.98,45.94,45.96,7900.0,32.6132,32.6274,32.599,32.6132,7900.0
2010-09-10 14:30:00,45.96,45.97,45.94,45.94,8000.0,32.6132,32.6203,32.599,32.599,8000.0
2010-09-10 14:35:00,45.95,45.98,45.94,45.96,12600.0,32.6061,32.6274,32.599,32.6132,12600.0
2010-09-10 14:40:00,45.95,45.96,45.91,45.96,21000.0,32.6061,32.6132,32.5777,32.6132,21000.0
2010-09-10 14:45:00,45.94,45.94,45.85,45.85,16400.0,32.599,32.599,32.5351,32.5351,16400.0
2010-09-10 14:50:00,45.86,45.87,45.83,45.85,32000.0,32.5422,32.5493,32.5209,32.5351,32000.0
2010-09-10 14:55:00,45.84,45.86,45.79,45.8,41100.0,32.528,32.5422,32.4925,32.4996,41100.0
2010-09-10 15:00:00,45.8,45.86,45.79,45.82,28700.0,32.4996,32.5422,32.4925,32.5138,28700.0
2010-09-10 15:05:00,45.82,45.85,45.8,45.83,35700.0,32.5138,32.5351,32.4996,32.5209,35700.0
2010-09-10 15:10:00,45.82,45.83,45.79,45.79,35900.0,32.5138,32.5209,32.4925,32.4925,35900.0
2010-09-10 15:15:00,45.8,45.88,45.79,45.88,32900.0,32.4996,32.5564,32.4925,32.5564,32900.0
2010-09-10 15:20:00,45.88,45.88,45.82,45.82,25100.0,32.5564,32.5564,32.5138,32.5138,25100.0
2010-09-10 15:25:00,45.82,45.88,45.82,45.86,33300.0,32.5138,32.5564,32.5138,32.5422,33300.0
2010-09-10 15:30:00,45.86,45.88,45.83,45.86,42500.0,32.5422,32.5564,32.5209,32.5422,42500.0
2010-09-10 15:35:00,45.87,45.9,45.82,45.82,47200.0,32.5493,32.5706,32.5138,32.5138,47200.0
2010-09-10 15:40:00,45.82,45.88,45.81,45.84,51600.0,32.5138,32.5564,32.5067,32.528,51600.0
2010-09-10 15:45:00,45.83,45.88,45.81,45.85,77900.0,32.5209,32.5564,32.5067,32.5351,77900.0
2010-09-10 15:50:00,45.85,45.91,45.82,45.89,59900.0,32.5351,32.5777,32.5138,32.5635,59900.0
2010-09-10 15:55:00,45.89,45.94,45.85,45.94,139200.0,32.5635,32.599,32.5351,32.599,139200.0
2010-09-13 09:30:00,46.23,46.24,46.03,46.06,17000.0,32.8048,32.8119,32.6628,32.6841,17000.0
2010-09-13 09:35:00,46.01,46.1,45.97,45.98,24400.0,32.6487,32.7125,32.6203,32.6274,24400.0
2010-09-13 09:40:00,46.0,46.12,45.98,46.1,45700.0,32.6416,32.7267,32.6274,32.7125,45700.0
2010-09-13 09:45:00,46.1,46.11,46.03,46.04,25900.0,32.7125,32.7196,32.6628,32.6699,25900.0
2010-09-13 09:50:00,46.03,46.03,45.88,45.92,27800.0,32.6628,32.6628,32.5564,32.5848,27800.0
2010-09-13 09:55:00,45.92,46.02,45.85,45.85,74700.0,32.5848,32.6557,32.5351,32.5351,74700.0
2010-09-13 10:00:00,45.85,45.93,45.82,45.9,9700.0,32.5351,32.5919,32.5138,32.5706,9700.0
2010-09-13 10:05:00,45.9,45.93,45.87,45.92,63100.0,32.5706,32.5919,32.5493,32.5848,63100.0
2010-09-13 10:10:00,45.9,45.9,45.72,45.74,20000.0,32.5706,32.5706,32.4429,32.4571,20000.0
2010-09-13 10:15:00,45.74,45.81,45.73,45.81,5700.0,32.4571,32.5067,32.45,32.5067,5700.0
2010-09-13 10:20:00,45.81,45.85,45.76,45.84,9700.0,32.5067,32.5351,32.4713,32.528,9700.0
2010-09-13 10:25:00,45.84,45.92,45.82,45.91,78000.0,32.528,32.5848,32.5138,32.5777,78000.0
2010-09-13 10:30:00,45.9,45.93,45.9,45.91,17200.0,32.5706,32.5919,32.5706,32.5777,17200.0
2010-09-13 10:35:00,45.92,45.97,45.9,45.93,26000.0,32.5848,32.6203,32.5706,32.5919,26000.0
2010-09-13 10:40:00,45.92,45.94,45.82,45.82,32500.0,32.5848,32.599,32.5138,32.5138,32500.0
2010-09-13 10:45:00,45.81,45.92,45.79,45.91,43700.0,32.5067,32.5848,32.4925,32.5777,43700.0
2010-09-13 10:50:00,45.91,45.94,45.91,45.94,20600.0,32.5777,32.599,32.5777,32.599,20600.0
2010-09-13 10:55:00,45.95,45.95,45.89,45.89,11600.0,32.6061,32.6061,32.5635,32.5635,11600.0
2010-09-13 11:00:00,45.89,45.91,45.86,45.91,6100.0,32.5635,32.5777,32.5422,32.5777,6100.0
2010-09-13 11:05:00,45.91,45.94,45.9,45.92,10200.0,32.5777,32.599,32.5706,32.5848,10200.0
2010-09-13 11:10:00,45.91,45.94,45.91,45.93,8500.0,32.5777,32.599,32.5777,32.5919,8500.0
2010-09-13 11:15:00,45.94,45.94,45.92,45.92,6900.0,32.599,32.599,32.5848,32.5848,6900.0
2010-09-13 11:20:00,45.92,45.94,45.9,45.9,17800.0,32.5848,32.599,32.5706,32.5706,17800.0
2010-09-13 11:25:00,45.9,45.96,45.88,45.94,17400.0,32.5706,32.6132,32.5564,32.599,17400.0
2010-09-13 11:30:00,45.95,45.96,45.93,45.96,17900.0,32.6061,32.6132,32.5919,32.6132,17900.0
2010-09-13 11:35:00,45.95,45.95,45.92,45.93,7500.0,32.6061,32.6061,32.5848,32.5919,7500.0
2010-09-13 11:40:00,45.93,45.93,45.88,45.89,4800.0,32.5919,32.5919,32.5564,32.5635,4800.0
2010-09-13 11:45:00,45.88,45.95,45.88,45.92,6700.0,32.5564,32.6061,32.5564,32.5848,6700.0
2010-09-13 11:50:00,45.91,45.91,45.89,45.89,5000.0,32.5777,32.5777,32.5635,32.5635,5000.0
2010-09-13 11:55:00,45.9,45.93,45.9,45.92,20800.0,32.5706,32.5919,32.5706,32.5848,20800.0
2010-09-13 12:00:00,45.92,45.94,45.87,45.87,27100.0,32.5848,32.599,32.5493,32.5493,27100.0
2010-09-13 12:05:00,45.87,45.87,45.84,45.87,5300.0,32.5493,32.5493,32.528,32.5493,5300.0
2010-09-13 12:10:00,45.88,45.9,45.85,45.86,5000.0,32.5564,32.5706,32.5351,32.5422,5000.0
2010-09-13 12:15:00,45.86,45.87,45.84,45.87,8400.0,32.5422,32.5493,32.528,32.5493,8400.0
2010-09-13 12:20:00,45.87,45.87,45.84,45.86,18600.0,32.5493,32.5493,32.528,32.5422,18600.0
2010-09-13 12:25:00,45.84,45.85,45.81,45.85,5100.0,32.528,32.5351,32.5067,32.5351,5100.0
2010-09-13 12:30:00,45.84,45.84,45.83,45.83,9600.0,32.528,32.528,32.5209,32.5209,9600.0
2010-09-13 12:35:00,45.84,45.89,45.84,45.89,11400.0,32.528,32.5635,32.528,32.5635,11400.0
2010-09-13 12:40:00,45.89,45.89,45.83,45.84,12500.0,32.5635,32.5635,32.5209,32.528,12500.0
2010-09-13 12:45:00,45.84,45.85,45.8,45.83,4400.0,32.528,32.5351,32.4996,32.5209,4400.0
2010-09-13 12:50:00,45.83,45.84,45.75,45.76,8100.0,32.5209,32.528,32.4642,32.4713,8100.0
2010-09-13 12:55:00,45.77,45.8,45.76,45.78,6400.0,32.4783,32.4996,32.4713,32.4854,6400.0
2010-09-13 13:00:00,45.77,45.79,45.75,45.77,9100.0,32.4783,32.4925,32.4642,32.4783,9100.0
2010-09-13 13:05:00,45.76,45.76,45.73,45.74,5100.0,32.4713,32.4713,32.45,32.4571,5100.0
2010-09-13 13:10:00,45.74,45.74,45.73,45.74,1500.0,32.4571,32.4571,32.45,32.4571,1500.0
2010-09-13 13:15:00,45.73,45.73,45.71,45.71,3700.0,32.45,32.45,32.4358,32.4358,3700.0
2010-09-13 13:20:00,45.71,45.78,45.71,45.76,6000.0,32.4358,32.4854,32.4358,32.4713,6000.0
2010-09-13 13:25:00,45.77,45.84,45.76,45.83,12300.0,32.4783,32.528,32.4713,32.5209,12300.0
2010-09-13 13:30:00,45.82,45.84,45.82,45.82,10300.0,32.5138,32.528,32.5138,32.5138,10300.0
2010-09-13 13:35:00,45.82,45.86,45.81,45.85,9200.0,32.5138,32.5422,32.5067,32.5351,9200.0
2010-09-13 13:40:00,45.85,45.85,45.78,45.79,6100.0,32.5351,32.5351,32.4854,32.4925,6100.0
2010-09-13 13:45:00,45.8,45.85,45.8,45.85,4200.0,32.4996,32.5351,32.4996,32.5351,4200.0
2010-09-13 13:50:00,45.83,45.84,45.77,45.81,13400.0,32.5209,32.528,32.4783,32.5067,13400.0
2010-09-13 13:55:00,45.8,45.8,45.73,45.73,4600.0,32.4996,32.4996,32.45,32.45,4600.0
2010-09-13 14:00:00,45.73,45.76,45.72,45.74,6800.0,32.45,32.4713,32.4429,32.4571,6800.0
2010-09-13 14:05:00,45.74,45.78,45.73,45.76,5400.0,32.4571,32.4854,32.45,32.4713,5400.0
2010-09-13 14:10:00,45.76,45.76,45.71,45.72,8300.0,32.4713,32.4713,32.4358,32.4429,8300.0
2010-09-13 14:15:00,45.72,45.72,45.7,45.71,4600.0,32.4429,32.4429,32.4287,32.4358,4600.0
2010-09-13 14:20:00,45.7,45.7,45.67,45.67,5700.0,32.4287,32.4287,32.4074,32.4074,5700.0
2010-09-13 14:25:00,45.67,45.72,45.66,45.72,12200.0,32.4074,32.4429,32.4003,32.4429,12200.0
2010-09-13 14:30:00,45.71,45.72,45.69,45.71,10800.0,32.4358,32.4429,32.4216,32.4358,10800.0
2010-09-13 14:35:00,45.7,45.7,45.65,45.68,22900.0,32.4287,32.4287,32.3932,32.4145,22900.0
2010-09-13 14:40:00,45.67,45.68,45.6,45.62,17500.0,32.4074,32.4145,32.3577,32.3719,17500.0
2010-09-13 14:45:00,45.62,45.65,45.61,45.65,11100.0,32.3719,32.3932,32.3648,32.3932,11100.0
2010-09-13 14:50:00,45.64,45.67,45.64,45.65,13600.0,32.3861,32.4074,32.3861,32.3932,13600.0
2010-09-13 14:55:00,45.66,45.68,45.65,45.68,7800.0,32.4003,32.4145,32.3932,32.4145,7800.0
2010-09-13 15:00:00,45.68,45.76,45.68,45.75,15000.0,32.4145,32.4713,32.4145,32.4642,15000.0
2010-09-13 15:05:00,45.76,45.8,45.69,45.8,52600.0,32.4713,32.4996,32.4216,32.4996,52600.0
2010-09-13 15:10:00,45.79,45.81,45.76,45.76,11200.0,32.4925,32.5067,32.4713,32.4713,11200.0
2010-09-13 15:15:00,45.77,45.82,45.76,45.81,13400.0,32.4783,32.5138,32.4713,32.5067,13400.0
2010-09-13 15:20:00,45.81,45.83,45.78,45.83,20600.0,32.5067,32.5209,32.4854,32.5209,20600.0
2010-09-13 15:25:00,45.82,45.83,45.8,45.83,14800.0,32.5138,32.5209,32.4996,32.5209,14800.0
2010-09-13 15:30:00,45.83,45.83,45.79,45.81,14100.0,32.5209,32.5209,32.4925,32.5067,14100.0
2010-09-13 15:35:00,45.81,45.86,45.81,45.84,17800.0,32.5067,32.5422,32.5067,32.528,17800.0
2010-09-13 15:40:00,45.85,45.87,45.81,45.84,27300.0,32.5351,32.5493,32.5067,32.528,27300.0
2010-09-13 15:45:00,45.83,45.83,45.75,45.77,71100.0,32.5209,32.5209,32.4642,32.4783,71100.0
2010-09-13 15:50:00,45.76,45.8,45.75,45.79,44200.0,32.4713,32.4996,32.4642,32.4925,44200.0
2010-09-13 15:55:00,45.79,45.79,45.75,45.76,107000.0,32.4925,32.4925,32.4642,32.4713,107000.0
2010-09-14 09:30:00,45.53,45.74,45.53,45.63,22000.0,32.308,32.4571,32.308,32.379,22000.0
2010-09-14 09:35:00,45.62,45.7,45.52,45.53,15400.0,32.3719,32.4287,32.3009,32.308,15400.0
2010-09-14 09:40:00,45.53,45.62,45.52,45.58,8900.0,32.308,32.3719,32.3009,32.3435,8900.0
2010-09-14 09:45:00,45.58,45.72,45.52,45.71,21800.0,32.3435,32.4429,32.3009,32.4358,21800.0
2010-09-14 09:50:00,45.71,45.8,45.7,45.72,25700.0,32.4358,32.4996,32.4287,32.4429,25700.0
2010-09-14 09:55:00,45.71,45.75,45.69,45.73,32500.0,32.4358,32.4642,32.4216,32.45,32500.0
2010-09-14 10:00:00,45.73,45.79,45.71,45.79,10600.0,32.45,32.4925,32.4358,32.4925,10600.0
2010-09-14 10:05:00,45.79,45.84,45.71,45.73,16500.0,32.4925,32.528,32.4358,32.45,16500.0
2010-09-14 10:10:00,45.73,45.75,45.67,45.67,10200.0,32.45,32.4642,32.4074,32.4074,10200.0
2010-09-14 10:15:00,45.67,45.68,45.63,45.63,7600.0,32.4074,32.4145,32.379,32.379,7600.0
2010-09-14 10:20:00,45.63,45.68,45.61,45.63,16000.0,32.379,32.4145,32.3648,32.379,16000.0
2010-09-14 10:25:00,45.64,45.64,45.58,45.59,4600.0,32.3861,32.3861,32.3435,32.3506,4600.0
2010-09-14 10:30:00,45.61,45.63,45.56,45.6,20700.0,32.3648,32.379,32.3293,32.3577,20700.0
2010-09-14 10:35:00,45.61,45.63,45.54,45.55,9700.0,32.3648,32.379,32.3151,32.3222,9700.0
2010-09-14 10:40:00,45.55,45.55,45.5,45.54,11200.0,32.3222,32.3222,32.2868,32.3151,11200.0
2010-09-14 10:45:00,45.54,45.55,45.5,45.51,10800.0,32.3151,32.3222,32.2868,32.2939,10800.0
2010-09-14 10:50:00,45.52,45.56,45.51,45.53,10900.0,32.3009,32.3293,32.2939,32.308,10900.0
2010-09-14 10:55:00,45.52,45.55,45.5,45.54,11400.0,32.3009,32.3222,32.2868,32.3151,11400.0
2010-09-14 11:00:00,45.54,45.57,45.54,45.54,7200.0,32.3151,32.3364,32.3151,32.3151,7200.0
2010-09-14 11:05:00,45.55,45.56,45.54,45.55,7700.0,32.3222,32.3293,32.3151,32.3222,7700.0
2010-09-14 11:10:00,45.55,45.59,45.53,45.59,12000.0,32.3222,32.3506,32.308,32.3506,12000.0
2010-09-14 11:15:00,45.6,45.62,45.58,45.62,11800.0,32.3577,32.3719,32.3435,32.3719,11800.0
2010-09-14 11:20:00,45.63,45.65,45.59,45.62,10000.0,32.379,32.3932,32.3506,32.3719,10000.0
2010-09-14 11:25:00,45.62,45.65,45.62,45.64,8000.0,32.3719,32.3932,32.3719,32.3861,8000.0
2010-09-14 11:30:00,45.65,45.66,45.61,45.62,10300.0,32.3932,32.4003,32.3648,32.3719,10300.0
2010-09-14 11:35:00,45.62,45.62,45.58,45.59,6200.0,32.3719,32.3719,32.3435,32.3506,6200.0
2010-09-14 11:40:00,45.59,45.63,45.58,45.62,9600.0,32.3506,32.379,32.3435,32.3719,9600.0
2010-09-14 11:45:00,45.63,45.76,45.63,45.71,36100.0,32.379,32.4713,32.379,32.4358,36100.0
2010-09-14 11:50:00,45.71,45.72,45.67,45.68,10400.0,32.4358,32.4429,32.4074,32.4145,10400.0
2010-09-14 11:55:00,45.68,45.69,45.63,45.69,10000.0,32.4145,32.4216,32.379,32.4216,10000.0
2010-09-14 12:00:00,45.69,45.7,45.63,45.64,12500.0,32.4216,32.4287,32.379,32.3861,12500.0
2010-09-14 12:05:00,45.65,45.66,45.62,45.63,14300.0,32.3932,32.4003,32.3719,32.379,14300.0
2010-09-14 12:10:00,45.63,45.64,45.6,45.6,12300.0,32.379,32.3861,32.3577,32.3577,12300.0
2010-09-14 12:15:00,45.59,45.64,45.59,45.62,12800.0,32.3506,32.3861,32.3506,32.3719,12800.0
2010-09-14 12:20:00,45.61,45.62,45.6,45.62,7400.0,32.3648,32.3719,32.3577,32.3719,7400.0
2010-09-14 12:25:00,45.61,45.62,45.58,45.59,11700.0,32.3648,32.3719,32.3435,32.3506,11700.0
2010-09-14 12:30:00,45.58,45.61,45.58,45.61,9800.0,32.3435,32.3648,32.3435,32.3648,9800.0
2010-09-14 12:35:00,45.61,45.61,45.57,45.59,11900.0,32.3648,32.3648,32.3364,32.3506,11900.0
2010-09-14 12:40:00,45.59,45.6,45.59,45.6,3900.0,32.3506,32.3577,32.3506,32.3577,3900.0
2010-09-14 12:45:00,45.59,45.6,45.58,45.59,11900.0,32.3506,32.3577,32.3435,32.3506,11900.0
2010-09-14 12:50:00,45.58,45.63,45.58,45.62,9500.0,32.3435,32.379,32.3435,32.3719,9500.0
2010-09-14 12:55:00,45.62,45.63,45.6,45.61,12500.0,32.3719,32.379,32.3577,32.3648,12500.0
2010-09-14 13:00:00,45.6,45.62,45.6,45.62,10800.0,32.3577,32.3719,32.3577,32.3719,10800.0
2010-09-14 13:05:00,45.61,45.64,45.59,45.62,22600.0,32.3648,32.3861,32.3506,32.3719,22600.0
2010-09-14 13:10:00,45.62,45.62,45.59,45.6,12300.0,32.3719,32.3719,32.3506,32.3577,12300.0
2010-09-14 13:15:00,45.6,45.6,45.53,45.55,18600.0,32.3577,32.3577,32.308,32.3222,18600.0
2010-09-14 13:20:00,45.55,45.58,45.54,45.54,4800.0,32.3222,32.3435,32.3151,32.3151,4800.0
2010-09-14 13:25:00,45.53,45.56,45.52,45.54,8300.0,32.308,32.3293,32.3009,32.3151,8300.0
2010-09-14 13:30:00,45.54,45.55,45.54,45.54,15700.0,32.3151,32.3222,32.3151,32.3151,15700.0
2010-09-14 13:35:00,45.55,45.55,45.53,45.54,17500.0,32.3222,32.3222,32.308,32.3151,17500.0
2010-09-14 13:40:00,45.53,45.54,45.51,45.51,10100.0,32.308,32.3151,32.2939,32.2939,10100.0
2010-09-14 13:45:00,45.51,45.52,45.48,45.49,21000.0,32.2939,32.3009,32.2726,32.2797,21000.0
2010-09-14 13:50:00,45.48,45.5,45.46,45.47,10900.0,32.2726,32.2868,32.2584,32.2655,10900.0
2010-09-14 13:55:00,45.47,45.49,45.46,45.48,10600.0,32.2655,32.2797,32.2584,32.2726,10600.0
2010-09-14 14:00:00,45.49,45.52,45.48,45.5,10900.0,32.2797,32.3009,32.2726,32.2868,10900.0
2010-09-14 14:05:00,45.5,45.5,45.46,45.49,15200.0,32.2868,32.2868,32.2584,32.2797,15200.0
2010-09-14 14:10:00,45.49,45.5,45.44,45.44,20800.0,32.2797,32.2868,32.2442,32.2442,20800.0
2010-09-14 14:15:00,45.44,45.52,45.44,45.52,15400.0,32.2442,32.3009,32.2442,32.3009,15400.0
2010-09-14 14:20:00,45.53,45.58,45.53,45.58,18900.0,32.308,32.3435,32.308,32.3435,18900.0
2010-09-14 14:25:00,45.58,45.58,45.52,45.52,12800.0,32.3435,32.3435,32.3009,32.3009,12800.0
2010-09-14 14:30:00,45.52,45.55,45.52,45.54,54800.0,32.3009,32.3222,32.3009,32.3151,54800.0
2010-09-14 14:35:00,45.55,45.57,45.54,45.54,12700.0,32.3222,32.3364,32.3151,32.3151,12700.0
2010-09-14 14:40:00,45.54,45.57,45.53,45.56,11600.0,32.3151,32.3364,32.308,32.3293,11600.0
2010-09-14 14:45:00,45.55,45.56,45.55,45.56,14700.0,32.3222,32.3293,32.3222,32.3293,14700.0
2010-09-14 14:50:00,45.57,45.59,45.55,45.55,8900.0,32.3364,32.3506,32.3222,32.3222,8900.0
2010-09-14 14:55:00,45.55,45.56,45.55,45.55,15400.0,32.3222,32.3293,32.3222,32.3222,15400.0
2010-09-14 15:00:00,45.55,45.6,45.54,45.59,10500.0,32.3222,32.3577,32.3151,32.3506,10500.0
2010-09-14 15:05:00,45.59,45.6,45.58,45.6,11300.0,32.3506,32.3577,32.3435,32.3577,11300.0
2010-09-14 15:10:00,45.59,45.6,45.58,45.59,25700.0,32.3506,32.3577,32.3435,32.3506,25700.0
2010-09-14 15:15:00,45.59,45.59,45.56,45.56,24200.0,32.3506,32.3506,32.3293,32.3293,24200.0
2010-09-14 15:20:00,45.56,45.6,45.56,45.59,39900.0,32.3293,32.3577,32.3293,32.3506,39900.0
2010-09-14 15:25:00,45.59,45.6,45.58,45.59,12900.0,32.3506,32.3577,32.3435,32.3506,12900.0
2010-09-14 15:30:00,45.6,45.66,45.6,45.66,88700.0,32.3577,32.4003,32.3577,32.4003,88700.0
2010-09-14 15:35:00,45.67,45.69,45.65,45.69,34900.0,32.4074,32.4216,32.3932,32.4216,34900.0
2010-09-14 15:40:00,45.69,45.7,45.55,45.56,52500.0,32.4216,32.4287,32.3222,32.3293,52500.0
2010-09-14 15:45:00,45.55,45.57,45.5,45.57,82500.0,32.3222,32.3364,32.2868,32.3364,82500.0
2010-09-14 15:50:00,45.57,45.6,45.49,45.52,114800.0,32.3364,32.3577,32.2797,32.3009,114800.0
2010-09-14 15:55:00,45.51,45.51,45.45,45.47,124400.0,32.2939,32.2939,32.2513,32.2655,124400.0
2010-09-15 09:30:00,45.54,45.54,45.31,45.35,32700.0,32.3151,32.3151,32.1519,32.1803,32700.0
2010-09-15 09:35:00,45.39,45.44,45.36,45.37,11000.0,32.2087,32.2442,32.1874,32.1945,11000.0
2010-09-15 09:40:00,45.36,45.47,45.34,45.43,8600.0,32.1874,32.2655,32.1732,32.2371,8600.0
2010-09-15 09:45:00,45.45,45.55,45.4,45.53,23100.0,32.2513,32.3222,32.2158,32.308,23100.0
2010-09-15 09:50:00,45.52,45.54,45.46,45.48,54200.0,32.3009,32.3151,32.2584,32.2726,54200.0
2010-09-15 09:55:00,45.48,45.49,45.47,45.49,14800.0,32.2726,32.2797,32.2655,32.2797,14800.0
2010-09-15 10:00:00,45.49,45.5,45.43,45.5,30300.0,32.2797,32.2868,32.2371,32.2868,30300.0
2010-09-15 10:05:00,45.5,45.52,45.49,45.49,25700.0,32.2868,32.3009,32.2797,32.2797,25700.0
2010-09-15 10:10:00,45.5,45.51,45.47,45.5,19600.0,32.2868,32.2939,32.2655,32.2868,19600.0
2010-09-15 10:15:00,45.5,45.52,45.47,45.5,26600.0,32.2868,32.3009,32.2655,32.2868,26600.0
2010-09-15 10:20:00,45.5,45.54,45.49,45.5,27600.0,32.2868,32.3151,32.2797,32.2868,27600.0
2010-09-15 10:25:00,45.51,45.59,45.5,45.58,8200.0,32.2939,32.3506,32.2868,32.3435,8200.0
2010-09-15 10:30:00,45.57,45.58,45.49,45.52,12300.0,32.3364,32.3435,32.2797,32.3009,12300.0
2010-09-15 10:35:00,45.52,45.53,45.49,45.49,24100.0,32.3009,32.308,32.2797,32.2797,24100.0
2010-09-15 10:40:00,45.5,45.51,45.49,45.5,16500.0,32.2868,32.2939,32.2797,32.2868,16500.0
2010-09-15 10:45:00,45.49,45.52,45.49,45.5,12300.0,32.2797,32.3009,32.2797,32.2868,12300.0
2010-09-15 10:50:00,45.5,45.5,45.49,45.5,6200.0,32.2868,32.2868,32.2797,32.2868,6200.0
2010-09-15 10:55:00,45.5,45.51,45.48,45.5,14900.0,32.2868,32.2939,32.2726,32.2868,14900.0
2010-09-15 11:00:00,45.5,45.51,45.49,45.5,14200.0,32.2868,32.2939,32.2797,32.2868,14200.0
2010-09-15 11:05:00,45.5,45.51,45.49,45.5,13500.0,32.2868,32.2939,32.2797,32.2868,13500.0
2010-09-15 11:10:00,45.5,45.51,45.49,45.5,9900.0,32.2868,32.2939,32.2797,32.2868,9900.0
2010-09-15 11:15:00,45.5,45.51,45.49,45.49,16200.0,32.2868,32.2939,32.2797,32.2797,16200.0
2010-09-15 11:20:00,45.49,45.51,45.46,45.48,36600.0,32.2797,32.2939,32.2584,32.2726,36600.0
2010-09-15 11:25:00,45.49,45.51,45.49,45.5,17500.0,32.2797,32.2939,32.2797,32.2868,17500.0
2010-09-15 11:30:00,45.5,45.5,45.49,45.5,4900.0,32.2868,32.2868,32.2797,32.2868,4900.0
2010-09-15 11:35:00,45.5,45.53,45.49,45.52,19100.0,32.2868,32.308,32.2797,32.3009,19100.0
2010-09-15 11:40:00,45.52,45.59,45.52,45.58,7500.0,32.3009,32.3506,32.3009,32.3435,7500.0
2010-09-15 11:45:00,45.58,45.58,45.54,45.55,40500.0,32.3435,32.3435,32.3151,32.3222,40500.0
2010-09-15 11:50:00,45.55,45.61,45.54,45.61,10900.0,32.3222,32.3648,32.3151,32.3648,10900.0
2010-09-15 11:55:00,45.61,45.61,45.56,45.57,7200.0,32.3648,32.3648,32.3293,32.3364,7200.0
2010-09-15 12:00:00,45.57,45.6,45.53,45.54,13500.0,32.3364,32.3577,32.308,32.3151,13500.0
2010-09-15 12:05:00,45.54,45.56,45.5,45.53,30700.0,32.3151,32.3293,32.2868,32.308,30700.0
2010-09-15 12:10:00,45.53,45.58,45.5,45.57,65400.0,32.308,32.3435,32.2868,32.3364,65400.0
2010-09-15 12:15:00,45.58,45.6,45.57,45.6,10000.0,32.3435,32.3577,32.3364,32.3577,10000.0
2010-09-15 12:20:00,45.59,45.6,45.57,45.6,12300.0,32.3506,32.3577,32.3364,32.3577,12300.0
2010-09-15 12:25:00,45.6,45.61,45.59,45.6,11600.0,32.3577,32.3648,32.3506,32.3577,11600.0
2010-09-15 12:30:00,45.59,45.62,45.55,45.6,90000.0,32.3506,32.3719,32.3222,32.3577,90000.0
2010-09-15 12:35:00,45.6,45.65,45.6,45.63,10200.0,32.3577,32.3932,32.3577,32.379,10200.0
2010-09-15 12:40:00,45.63,45.67,45.63,45.67,6400.0,32.379,32.4074,32.379,32.4074,6400.0
2010-09-15 12:45:00,45.67,45.71,45.67,45.7,9600.0,32.4074,32.4358,32.4074,32.4287,9600.0
2010-09-15 12:50:00,45.69,45.7,45.67,45.68,5000.0,32.4216,32.4287,32.4074,32.4145,5000.0
2010-09-15 12:55:00,45.68,45.69,45.66,45.68,9100.0,32.4145,32.4216,32.4003,32.4145,9100.0
2010-09-15 13:00:00,45.68,45.72,45.63,45.69,11300.0,32.4145,32.4429,32.379,32.4216,11300.0
2010-09-15 13:05:00,45.68,45.68,45.65,45.67,5900.0,32.4145,32.4145,32.3932,32.4074,5900.0
2010-09-15 13:10:00,45.66,45.67,45.64,45.67,14000.0,32.4003,32.4074,32.3861,32.4074,14000.0
2010-09-15 13:15:00,45.66,45.67,45.64,45.67,5300.0,32.4003,32.4074,32.3861,32.4074,5300.0
2010-09-15 13:20:00,45.67,45.68,45.64,45.65,24000.0,32.4074,32.4145,32.3861,32.3932,24000.0
2010-09-15 13:25:00,45.64,45.66,45.62,45.62,5700.0,32.3861,32.4003,32.3719,32.3719,5700.0
2010-09-15 13:30:00,45.62,45.63,45.59,45.59,11800.0,32.3719,32.379,32.3506,32.3506,11800.0
2010-09-15 13:35:00,45.59,45.6,45.55,45.55,5900.0,32.3506,32.3577,32.3222,32.3222,5900.0
2010-09-15 13:40:00,45.56,45.6,45.56,45.59,6400.0,32.3293,32.3577,32.3293,32.3506,6400.0
2010-09-15 13:45:00,45.58,45.59,45.58,45.58,33600.0,32.3435,32.3506,32.3435,32.3435,33600.0
2010-09-15 13:50:00,45.58,45.61,45.57,45.57,10900.0,32.3435,32.3648,32.3364,32.3364,10900.0
2010-09-15 13:55:00,45.57,45.57,45.55,45.55,7800.0,32.3364,32.3364,32.3222,32.3222,7800.0
2010-09-15 14:00:00,45.56,45.57,45.55,45.57,29700.0,32.3293,32.3364,32.3222,32.3364,29700.0
2010-09-15 14:05:00,45.56,45.58,45.52,45.58,25300.0,32.3293,32.3435,32.3009,32.3435,25300.0
2010-09-15 14:10:00,45.58,45.58,45.56,45.57,10000.0,32.3435,32.3435,32.3293,32.3364,10000.0
2010-09-15 14:15:00,45.57,45.59,45.56,45.59,28900.0,32.3364,32.3506,32.3293,32.3506,28900.0
2010-09-15 14:20:00,45.59,45.62,45.58,45.58,52700.0,32.3506,32.3719,32.3435,32.3435,52700.0
2010-09-15 14:25:00,45.59,45.6,45.58,45.59,23200.0,32.3506,32.3577,32.3435,32.3506,23200.0
2010-09-15 14:30:00,45.59,45.6,45.56,45.59,16700.0,32.3506,32.3577,32.3293,32.3506,16700.0
2010-09-15 14:35:00,45.59,45.6,45.54,45.55,15400.0,32.3506,32.3577,32.3151,32.3222,15400.0
2010-09-15 14:40:00,45.54,45.56,45.52,45.54,13100.0,32.3151,32.3293,32.3009,32.3151,13100.0
2010-09-15 14:45:00,45.54,45.56,45.54,45.55,13400.0,32.3151,32.3293,32.3151,32.3222,13400.0
2010-09-15 14:50:00,45.55,45.56,45.53,45.55,18500.0,32.3222,32.3293,32.308,32.3222,18500.0
2010-09-15 14:55:00,45.54,45.6,45.54,45.6,12200.0,32.3151,32.3577,32.3151,32.3577,12200.0
2010-09-15 15:00:00,45.6,45.6,45.59,45.59,12200.0,32.3577,32.3577,32.3506,32.3506,12200.0
2010-09-15 15:05:00,45.59,45.6,45.55,45.58,13100.0,32.3506,32.3577,32.3222,32.3435,13100.0
2010-09-15 15:10:00,45.59,45.61,45.59,45.6,13400.0,32.3506,32.3648,32.3506,32.3577,13400.0
2010-09-15 15:15:00,45.6,45.6,45.59,45.6,10500.0,32.3577,32.3577,32.3506,32.3577,10500.0
2010-09-15 15:20:00,45.59,45.61,45.58,45.59,27200.0,32.3506,32.3648,32.3435,32.3506,27200.0
2010-09-15 15:25:00,45.59,45.61,45.58,45.6,64900.0,32.3506,32.3648,32.3435,32.3577,64900.0
2010-09-15 15:30:00,45.61,45.61,45.59,45.6,21200.0,32.3648,32.3648,32.3506,32.3577,21200.0
2010-09-15 15:35:00,45.59,45.61,45.59,45.6,24500.0,32.3506,32.3648,32.3506,32.3577,24500.0
2010-09-15 15:40:00,45.6,45.6,45.57,45.6,33900.0,32.3577,32.3577,32.3364,32.3577,33900.0
2010-09-15 15:45:00,45.59,45.61,45.58,45.6,48900.0,32.3506,32.3648,32.3435,32.3577,48900.0
2010-09-15 15:50:00,45.59,45.71,45.59,45.7,75700.0,32.3506,32.4358,32.3506,32.4287,75700.0
2010-09-15 15:55:00,45.7,45.71,45.67,45.68,114000.0,32.4287,32.4358,32.4074,32.4145,114000.0
2010-09-16 09:30:00,45.88,46.05,45.88,45.98,69300.0,32.5564,32.677,32.5564,32.6274,69300.0
2010-09-16 09:35:00,45.96,45.99,45.72,45.72,24900.0,32.6132,32.6345,32.4429,32.4429,24900.0
2010-09-16 09:40:00,45.72,45.85,45.71,45.8,9800.0,32.4429,32.5351,32.4358,32.4996,9800.0
2010-09-16 09:45:00,45.79,45.82,45.65,45.69,19000.0,32.4925,32.5138,32.3932,32.4216,19000.0
2010-09-16 09:50:00,45.69,45.8,45.68,45.78,22800.0,32.4216,32.4996,32.4145,32.4854,22800.0
2010-09-16 09:55:00,45.79,45.81,45.69,45.69,35900.0,32.4925,32.5067,32.4216,32.4216,35900.0
2010-09-16 10:00:00,45.69,45.69,45.57,45.63,49700.0,32.4216,32.4216,32.3364,32.379,49700.0
2010-09-16 10:05:00,45.64,45.75,45.64,45.75,19200.0,32.3861,32.4642,32.3861,32.4642,19200.0
2010-09-16 10:10:00,45.75,45.82,45.75,45.8,60700.0,32.4642,32.5138,32.4642,32.4996,60700.0
2010-09-16 10:15:00,45.81,45.84,45.8,45.84,16800.0,32.5067,32.528,32.4996,32.528,16800.0
2010-09-16 10:20:00,45.85,45.99,45.83,45.98,38500.0,32.5351,32.6345,32.5209,32.6274,38500.0
2010-09-16 10:25:00,45.99,46.04,45.98,46.04,48400.0,32.6345,32.6699,32.6274,32.6699,48400.0
2010-09-16 10:30:00,46.03,46.04,45.97,46.0,35000.0,32.6628,32.6699,32.6203,32.6416,35000.0
2010-09-16 10:35:00,46.0,46.02,45.99,46.01,21000.0,32.6416,32.6557,32.6345,32.6487,21000.0
2010-09-16 10:40:00,46.02,46.13,46.01,46.1,23600.0,32.6557,32.7338,32.6487,32.7125,23600.0
2010-09-16 10:45:00,46.09,46.26,46.09,46.26,39500.0,32.7054,32.826,32.7054,32.826,39500.0
2010-09-16 10:50:00,46.26,46.32,46.26,46.3,31700.0,32.826,32.8686,32.826,32.8544,31700.0
2010-09-16 10:55:00,46.3,46.36,46.3,46.36,21100.0,32.8544,32.897,32.8544,32.897,21100.0
2010-09-16 11:00:00,46.35,46.39,46.33,46.38,26600.0,32.8899,32.9183,32.8757,32.9112,26600.0
2010-09-16 11:05:00,46.38,46.4,46.35,46.37,32300.0,32.9112,32.9254,32.8899,32.9041,32300.0
2010-09-16 11:10:00,46.36,46.37,46.31,46.31,25000.0,32.897,32.9041,32.8615,32.8615,25000.0
2010-09-16 11:15:00,46.31,46.37,46.28,46.37,13200.0,32.8615,32.9041,32.8402,32.9041,13200.0
2010-09-16 11:20:00,46.36,46.37,46.31,46.32,15400.0,32.897,32.9041,32.8615,32.8686,15400.0
2010-09-16 11:25:00,46.33,46.37,46.33,46.37,19800.0,32.8757,32.9041,32.8757,32.9041,19800.0
2010-09-16 11:30:00,46.36,46.36,46.28,46.28,18300.0,32.897,32.897,32.8402,32.8402,18300.0
2010-09-16 11:35:00,46.28,46.36,46.28,46.35,17800.0,32.8402,32.897,32.8402,32.8899,17800.0
2010-09-16 11:40:00,46.35,46.35,46.32,46.35,10200.0,32.8899,32.8899,32.8686,32.8899,10200.0
2010-09-16 11:45:00,46.34,46.43,46.34,46.41,20500.0,32.8828,32.9467,32.8828,32.9325,20500.0
2010-09-16 11:50:00,46.4,46.41,46.32,46.33,12300.0,32.9254,32.9325,32.8686,32.8757,12300.0
2010-09-16 11:55:00,46.34,46.41,46.34,46.41,9800.0,32.8828,32.9325,32.8828,32.9325,9800.0
2010-09-16 12:00:00,46.4,46.41,46.38,46.39,10300.0,32.9254,32.9325,32.9112,32.9183,10300.0
2010-09-16 12:05:00,46.39,46.4,46.37,46.39,18000.0,32.9183,32.9254,32.9041,32.9183,18000.0
2010-09-16 12:10:00,46.38,46.38,46.33,46.34,12600.0,32.9112,32.9112,32.8757,32.8828,12600.0
2010-09-16 12:15:00,46.33,46.4,46.33,46.4,9300.0,32.8757,32.9254,32.8757,32.9254,9300.0
2010-09-16 12:20:00,46.4,46.4,46.35,46.35,15900.0,32.9254,32.9254,32.8899,32.8899,15900.0
2010-09-16 12:25:00,46.34,46.36,46.33,46.36,9800.0,32.8828,32.897,32.8757,32.897,9800.0
2010-09-16 12:30:00,46.35,46.41,46.34,46.4,13300.0,32.8899,32.9325,32.8828,32.9254,13300.0
2010-09-16 12:35:00,46.39,46.4,46.39,46.39,6500.0,32.9183,32.9254,32.9183,32.9183,6500.0
2010-09-16 12:40:00,46.4,46.47,46.39,46.46,33800.0,32.9254,32.9751,32.9183,32.968,33800.0
2010-09-16 12:45:00,46.46,46.53,46.46,46.53,19300.0,32.968,33.0176,32.968,33.0176,19300.0
2010-09-16 12:50:00,46.52,46.53,46.51,46.51,11300.0,33.0105,33.0176,33.0034,33.0034,11300.0
2010-09-16 12:55:00,46.51,46.54,46.51,46.53,14400.0,33.0034,33.0247,33.0034,33.0176,14400.0
2010-09-16 13:00:00,46.53,46.53,46.51,46.52,5400.0,33.0176,33.0176,33.0034,33.0105,5400.0
2010-09-16 13:05:00,46.52,46.52,46.51,46.52,5800.0,33.0105,33.0105,33.0034,33.0105,5800.0
2010-09-16 13:10:00,46.51,46.55,46.51,46.55,22900.0,33.0034,33.0318,33.0034,33.0318,22900.0
2010-09-16 13:15:00,46.55,46.56,46.52,46.53,22600.0,33.0318,33.0389,33.0105,33.0176,22600.0
2010-09-16 13:20:00,46.53,46.55,46.51,46.52,18900.0,33.0176,33.0318,33.0034,33.0105,18900.0
2010-09-16 13:25:00,46.53,46.56,46.52,46.56,12300.0,33.0176,33.0389,33.0105,33.0389,12300.0
2010-09-16 13:30:00,46.55,46.65,46.54,46.64,48100.0,33.0318,33.1028,33.0247,33.0957,48100.0
2010-09-16 13:35:00,46.65,46.8,46.64,46.77,65400.0,33.1028,33.2092,33.0957,33.1879,65400.0
2010-09-16 13:40:00,46.78,46.84,46.76,46.82,34300.0,33.195,33.2376,33.1808,33.2234,34300.0
2010-09-16 13:45:00,46.82,46.83,46.8,46.82,38800.0,33.2234,33.2305,33.2092,33.2234,38800.0
2010-09-16 13:50:00,46.82,46.83,46.74,46.74,32500.0,33.2234,33.2305,33.1667,33.1667,32500.0
2010-09-16 13:55:00,46.73,46.78,46.7,46.75,28900.0,33.1596,33.195,33.1383,33.1738,28900.0
2010-09-16 14:00:00,46.75,46.76,46.72,46.73,23700.0,33.1738,33.1808,33.1525,33.1596,23700.0
2010-09-16 14:05:00,46.72,46.75,46.71,46.73,34300.0,33.1525,33.1738,33.1454,33.1596,34300.0
2010-09-16 14:10:00,46.73,46.76,46.71,46.73,23200.0,33.1596,33.1808,33.1454,33.1596,23200.0
2010-09-16 14:15:00,46.73,46.76,46.73,46.76,33700.0,33.1596,33.1808,33.1596,33.1808,33700.0
2010-09-16 14:20:00,46.75,46.75,46.72,46.73,15300.0,33.1738,33.1738,33.1525,33.1596,15300.0
2010-09-16 14:25:00,46.73,46.8,46.73,46.78,7000.0,33.1596,33.2092,33.1596,33.195,7000.0
2010-09-16 14:30:00,46.79,46.83,46.78,46.81,47100.0,33.2021,33.2305,33.195,33.2163,47100.0
2010-09-16 14:35:00,46.81,46.86,46.81,46.85,19600.0,33.2163,33.2518,33.2163,33.2447,19600.0
2010-09-16 14:40:00,46.85,46.87,46.84,46.87,21300.0,33.2447,33.2589,33.2376,33.2589,21300.0
2010-09-16 14:45:00,46.85,46.87,46.81,46.85,31800.0,33.2447,33.2589,33.2163,33.2447,31800.0
2010-09-16 14:50:00,46.84,46.87,46.84,46.87,19300.0,33.2376,33.2589,33.2376,33.2589,19300.0
2010-09-16 14:55:00,46.86,47.05,46.86,47.02,73700.0,33.2518,33.3866,33.2518,33.3653,73700.0
2010-09-16 15:00:00,47.01,47.21,47.01,47.2,130600.0,33.3582,33.5002,33.3582,33.4931,130600.0
2010-09-16 15:05:00,47.19,47.26,47.11,47.18,134600.0,33.486,33.5356,33.4292,33.4789,134600.0
2010-09-16 15:10:00,47.19,47.27,47.06,47.24,165200.0,33.486,33.5427,33.3937,33.5215,165200.0
2010-09-16 15:15:00,47.23,47.26,47.2,47.24,123400.0,33.5144,33.5356,33.4931,33.5215,123400.0
2010-09-16 15:20:00,47.24,47.26,47.16,47.16,89900.0,33.5215,33.5356,33.4647,33.4647,89900.0
2010-09-16 15:25:00,47.16,47.22,47.16,47.18,70000.0,33.4647,33.5073,33.4647,33.4789,70000.0
2010-09-16 15:30:00,47.18,47.19,47.08,47.08,56400.0,33.4789,33.486,33.4079,33.4079,56400.0
2010-09-16 15:35:00,47.08,47.16,47.06,47.15,70700.0,33.4079,33.4647,33.3937,33.4576,70700.0
2010-09-16 15:40:00,47.16,47.28,47.15,47.23,130800.0,33.4647,33.5498,33.4576,33.5144,130800.0
2010-09-16 15:45:00,47.22,47.22,47.12,47.15,133800.0,33.5073,33.5073,33.4363,33.4576,133800.0
2010-09-16 15:50:00,47.15,47.25,47.14,47.24,190600.0,33.4576,33.5286,33.4505,33.5215,190600.0
2010-09-16 15:55:00,47.23,47.29,47.2,47.26,422400.0,33.5144,33.5569,33.4931,33.5356,422400.0
2010-09-17 09:30:00,47.24,47.38,46.93,47.23,242800.0,33.5215,33.6208,33.3015,33.5144,242800.0
2010-09-17 09:35:00,47.27,47.43,47.25,47.31,54200.0,33.5427,33.6563,33.5286,33.5711,54200.0
2010-09-17 09:40:00,47.32,47.4,47.1,47.25,34100.0,33.5782,33.635,33.4221,33.5286,34100.0
2010-09-17 09:45:00,47.22,47.39,47.22,47.36,30400.0,33.5073,33.6279,33.5073,33.6066,30400.0
2010-09-17 09:50:00,47.36,47.36,47.25,47.28,28300.0,33.6066,33.6066,33.5286,33.5498,28300.0
2010-09-17 09:55:00,47.29,47.33,46.97,47.18,51700.0,33.5569,33.5853,33.3299,33.4789,51700.0
2010-09-17 10:00:00,47.18,47.18,46.98,47.03,29500.0,33.4789,33.4789,33.337,33.3724,29500.0
2010-09-17 10:05:00,47.04,47.18,47.01,47.08,27300.0,33.3795,33.4789,33.3582,33.4079,27300.0
2010-09-17 10:10:00,47.08,47.19,47.05,47.17,24600.0,33.4079,33.486,33.3866,33.4718,24600.0
2010-09-17 10:15:00,47.17,47.18,47.13,47.14,16300.0,33.4718,33.4789,33.4434,33.4505,16300.0
2010-09-17 10:20:00,47.14,47.19,47.1,47.11,30500.0,33.4505,33.486,33.4221,33.4292,30500.0
2010-09-17 10:25:00,47.11,47.12,47.06,47.12,13800.0,33.4292,33.4363,33.3937,33.4363,13800.0
2010-09-17 10:30:00,47.11,47.12,47.07,47.11,17900.0,33.4292,33.4363,33.4008,33.4292,17900.0
2010-09-17 10:35:00,47.11,47.13,47.04,47.07,13800.0,33.4292,33.4434,33.3795,33.4008,13800.0
2010-09-17 10:40:00,47.07,47.14,47.06,47.14,10100.0,33.4008,33.4505,33.3937,33.4505,10100.0
2010-09-17 10:45:00,47.13,47.17,47.11,47.17,8300.0,33.4434,33.4718,33.4292,33.4718,8300.0
2010-09-17 10:50:00,47.18,47.27,47.17,47.27,16700.0,33.4789,33.5427,33.4718,33.5427,16700.0
2010-09-17 10:55:00,47.27,47.34,47.27,47.31,27600.0,33.5427,33.5924,33.5427,33.5711,27600.0
2010-09-17 11:00:00,47.31,47.32,47.3,47.3,35900.0,33.5711,33.5782,33.564,33.564,35900.0
2010-09-17 11:05:00,47.3,47.32,47.3,47.3,23800.0,33.564,33.5782,33.564,33.564,23800.0
2010-09-17 11:10:00,47.31,47.31,47.27,47.28,16800.0,33.5711,33.5711,33.5427,33.5498,16800.0
2010-09-17 11:15:00,47.28,47.31,47.27,47.31,20200.0,33.5498,33.5711,33.5427,33.5711,20200.0
2010-09-17 11:20:00,47.3,47.32,47.28,47.3,27100.0,33.564,33.5782,33.5498,33.564,27100.0
2010-09-17 11:25:00,47.3,47.31,47.25,47.26,20200.0,33.564,33.5711,33.5286,33.5356,20200.0
2010-09-17 11:30:00,47.26,47.3,47.26,47.29,14400.0,33.5356,33.564,33.5356,33.5569,14400.0
2010-09-17 11:35:00,47.29,47.3,47.29,47.3,7200.0,33.5569,33.564,33.5569,33.564,7200.0
2010-09-17 11:40:00,47.29,47.32,47.28,47.3,23500.0,33.5569,33.5782,33.5498,33.564,23500.0
2010-09-17 11:45:00,47.29,47.32,47.28,47.29,13800.0,33.5569,33.5782,33.5498,33.5569,13800.0
2010-09-17 11:50:00,47.29,47.32,47.28,47.31,16500.0,33.5569,33.5782,33.5498,33.5711,16500.0
2010-09-17 11:55:00,47.31,47.35,47.29,47.34,27200.0,33.5711,33.5995,33.5569,33.5924,27200.0
2010-09-17 12:00:00,47.33,47.34,47.31,47.32,12300.0,33.5853,33.5924,33.5711,33.5782,12300.0
2010-09-17 12:05:00,47.32,47.32,47.31,47.31,6100.0,33.5782,33.5782,33.5711,33.5711,6100.0
2010-09-17 12:10:00,47.31,47.33,47.28,47.33,23400.0,33.5711,33.5853,33.5498,33.5853,23400.0
2010-09-17 12:15:00,47.33,47.34,47.32,47.32,4200.0,33.5853,33.5924,33.5782,33.5782,4200.0
2010-09-17 12:20:00,47.32,47.34,47.32,47.33,18100.0,33.5782,33.5924,33.5782,33.5853,18100.0
2010-09-17 12:25:00,47.34,47.34,47.31,47.32,10500.0,33.5924,33.5924,33.5711,33.5782,10500.0
2010-09-17 12:30:00,47.32,47.34,47.32,47.33,9000.0,33.5782,33.5924,33.5782,33.5853,9000.0
2010-09-17 12:35:00,47.33,47.37,47.32,47.36,14800.0,33.5853,33.6137,33.5782,33.6066,14800.0
2010-09-17 12:40:00,47.37,47.38,47.34,47.38,18300.0,33.6137,33.6208,33.5924,33.6208,18300.0
2010-09-17 12:45:00,47.38,47.4,47.37,47.39,9100.0,33.6208,33.635,33.6137,33.6279,9100.0
2010-09-17 12:50:00,47.39,47.39,47.34,47.37,13600.0,33.6279,33.6279,33.5924,33.6137,13600.0
2010-09-17 12:55:00,47.37,47.41,47.36,47.4,13100.0,33.6137,33.6421,33.6066,33.635,13100.0
2010-09-17 13:00:00,47.4,47.44,47.4,47.42,13300.0,33.635,33.6634,33.635,33.6492,13300.0
2010-09-17 13:05:00,47.42,47.44,47.41,47.42,27700.0,33.6492,33.6634,33.6421,33.6492,27700.0
2010-09-17 13:10:00,47.42,47.44,47.42,47.43,8900.0,33.6492,33.6634,33.6492,33.6563,8900.0
2010-09-17 13:15:00,47.43,47.47,47.43,47.47,19100.0,33.6563,33.6847,33.6563,33.6847,19100.0
2010-09-17 13:20:00,47.46,47.47,47.45,47.45,11200.0,33.6776,33.6847,33.6705,33.6705,11200.0
2010-09-17 13:25:00,47.44,47.45,47.43,47.44,5200.0,33.6634,33.6705,33.6563,33.6634,5200.0
2010-09-17 13:30:00,47.45,47.48,47.44,47.47,18000.0,33.6705,33.6918,33.6634,33.6847,18000.0
2010-09-17 13:35:00,47.48,47.48,47.44,47.45,23500.0,33.6918,33.6918,33.6634,33.6705,23500.0
2010-09-17 13:40:00,47.45,47.46,47.41,47.41,37900.0,33.6705,33.6776,33.6421,33.6421,37900.0
2010-09-17 13:45:00,47.42,47.49,47.41,47.49,39500.0,33.6492,33.6989,33.6421,33.6989,39500.0
2010-09-17 13:50:00,47.48,47.5,47.42,47.42,35300.0,33.6918,33.706,33.6492,33.6492,35300.0
2010-09-17 13:55:00,47.42,47.47,47.41,47.47,13000.0,33.6492,33.6847,33.6421,33.6847,13000.0
2010-09-17 14:00:00,47.46,47.47,47.42,47.43,11100.0,33.6776,33.6847,33.6492,33.6563,11100.0
2010-09-17 14:05:00,47.42,47.45,47.41,47.44,16400.0,33.6492,33.6705,33.6421,33.6634,16400.0
2010-09-17 14:10:00,47.43,47.45,47.41,47.43,14900.0,33.6563,33.6705,33.6421,33.6563,14900.0
2010-09-17 14:15:00,47.43,47.44,47.42,47.42,7000.0,33.6563,33.6634,33.6492,33.6492,7000.0
2010-09-17 14:20:00,47.42,47.44,47.41,47.43,27200.0,33.6492,33.6634,33.6421,33.6563,27200.0
2010-09-17 14:25:00,47.43,47.45,47.43,47.43,5900.0,33.6563,33.6705,33.6563,33.6563,5900.0
2010-09-17 14:30:00,47.43,47.44,47.38,47.39,12900.0,33.6563,33.6634,33.6208,33.6279,12900.0
2010-09-17 14:35:00,47.39,47.46,47.39,47.44,16900.0,33.6279,33.6776,33.6279,33.6634,16900.0
2010-09-17 14:40:00,47.44,47.45,47.42,47.43,8600.0,33.6634,33.6705,33.6492,33.6563,8600.0
2010-09-17 14:45:00,47.42,47.43,47.42,47.42,4000.0,33.6492,33.6563,33.6492,33.6492,4000.0
2010-09-17 14:50:00,47.42,47.46,47.42,47.45,16600.0,33.6492,33.6776,33.6492,33.6705,16600.0
2010-09-17 14:55:00,47.44,47.5,47.44,47.49,15900.0,33.6634,33.706,33.6634,33.6989,15900.0
2010-09-17 15:00:00,47.49,47.49,47.44,47.45,23000.0,33.6989,33.6989,33.6634,33.6705,23000.0
2010-09-17 15:05:00,47.45,47.47,47.42,47.47,27500.0,33.6705,33.6847,33.6492,33.6847,27500.0
2010-09-17 15:10:00,47.47,47.5,47.46,47.47,30300.0,33.6847,33.706,33.6776,33.6847,30300.0
2010-09-17 15:15:00,47.47,47.55,47.44,47.45,45700.0,33.6847,33.7414,33.6634,33.6705,45700.0
2010-09-17 15:20:00,47.46,47.5,47.44,47.48,27000.0,33.6776,33.706,33.6634,33.6918,27000.0
2010-09-17 15:25:00,47.49,47.49,47.44,47.44,25000.0,33.6989,33.6989,33.6634,33.6634,25000.0
2010-09-17 15:30:00,47.44,47.47,47.41,47.42,45000.0,33.6634,33.6847,33.6421,33.6492,45000.0
2010-09-17 15:35:00,47.41,47.42,47.41,47.41,42400.0,33.6421,33.6492,33.6421,33.6421,42400.0
2010-09-17 15:40:00,47.4,47.4,47.33,47.33,55200.0,33.635,33.635,33.5853,33.5853,55200.0
2010-09-17 15:45:00,47.34,47.43,47.33,47.36,81600.0,33.5924,33.6563,33.5853,33.6066,81600.0
2010-09-17 15:50:00,47.36,47.41,47.35,47.35,65400.0,33.6066,33.6421,33.5995,33.5995,65400.0
2010-09-17 15:55:00,47.35,47.41,47.34,47.36,182200.0,33.5995,33.6421,33.5924,33.6066,182200.0
2010-09-20 09:30:00,47.22,47.23,46.95,46.95,51700.0,33.5073,33.5144,33.3157,33.3157,51700.0
2010-09-20 09:35:00,46.95,47.07,46.94,47.02,11400.0,33.3157,33.4008,33.3086,33.3653,11400.0
2010-09-20 09:40:00,47.03,47.04,46.96,46.99,27300.0,33.3724,33.3795,33.3228,33.3441,27300.0
2010-09-20 09:45:00,47.0,47.13,47.0,47.09,14100.0,33.3512,33.4434,33.3512,33.415,14100.0
2010-09-20 09:50:00,47.09,47.2,47.08,47.19,12800.0,33.415,33.4931,33.4079,33.486,12800.0
2010-09-20 09:55:00,47.19,47.21,47.15,47.15,16600.0,33.486,33.5002,33.4576,33.4576,16600.0
2010-09-20 10:00:00,47.14,47.33,47.11,47.31,29600.0,33.4505,33.5853,33.4292,33.5711,29600.0
2010-09-20 10:05:00,47.31,47.34,47.28,47.32,22600.0,33.5711,33.5924,33.5498,33.5782,22600.0
2010-09-20 10:10:00,47.32,47.35,47.26,47.3,36900.0,33.5782,33.5995,33.5356,33.564,36900.0
2010-09-20 10:15:00,47.3,47.3,47.25,47.27,13200.0,33.564,33.564,33.5286,33.5427,13200.0
2010-09-20 10:20:00,47.26,47.33,47.26,47.3,11500.0,33.5356,33.5853,33.5356,33.564,11500.0
2010-09-20 10:25:00,47.3,47.36,47.28,47.35,6500.0,33.564,33.6066,33.5498,33.5995,6500.0
2010-09-20 10:30:00,47.35,47.38,47.34,47.37,7300.0,33.5995,33.6208,33.5924,33.6137,7300.0
2010-09-20 10:35:00,47.37,47.38,47.32,47.38,8400.0,33.6137,33.6208,33.5782,33.6208,8400.0
2010-09-20 10:40:00,47.38,47.46,47.37,47.46,13700.0,33.6208,33.6776,33.6137,33.6776,13700.0
2010-09-20 10:45:00,47.46,47.68,47.46,47.63,65300.0,33.6776,33.8337,33.6776,33.7982,65300.0
2010-09-20 10:50:00,47.63,47.69,47.61,47.62,23700.0,33.7982,33.8408,33.784,33.7911,23700.0
2010-09-20 10:55:00,47.61,47.67,47.61,47.66,6800.0,33.784,33.8266,33.784,33.8195,6800.0
2010-09-20 11:00:00,47.66,47.67,47.59,47.59,12900.0,33.8195,33.8266,33.7698,33.7698,12900.0
2010-09-20 11:05:00,47.58,47.58,47.56,47.56,4100.0,33.7627,33.7627,33.7485,33.7485,4100.0
2010-09-20 11:10:00,47.56,47.58,47.54,47.58,8500.0,33.7485,33.7627,33.7343,33.7627,8500.0
2010-09-20 11:15:00,47.58,47.65,47.58,47.64,6800.0,33.7627,33.8124,33.7627,33.8053,6800.0
2010-09-20 11:20:00,47.64,47.66,47.63,47.63,6400.0,33.8053,33.8195,33.7982,33.7982,6400.0
2010-09-20 11:25:00,47.63,47.66,47.63,47.66,8800.0,33.7982,33.8195,33.7982,33.8195,8800.0
2010-09-20 11:30:00,47.65,47.71,47.63,47.7,8100.0,33.8124,33.855,33.7982,33.8479,8100.0
2010-09-20 11:35:00,47.7,47.71,47.66,47.66,8300.0,33.8479,33.855,33.8195,33.8195,8300.0
2010-09-20 11:40:00,47.66,47.68,47.63,47.68,5200.0,33.8195,33.8337,33.7982,33.8337,5200.0
2010-09-20 11:45:00,47.68,47.69,47.67,47.67,9300.0,33.8337,33.8408,33.8266,33.8266,9300.0
2010-09-20 11:50:00,47.69,47.7,47.69,47.69,6600.0,33.8408,33.8479,33.8408,33.8408,6600.0
2010-09-20 11:55:00,47.7,47.71,47.68,47.7,20400.0,33.8479,33.855,33.8337,33.8479,20400.0
2010-09-20 12:00:00,47.7,47.7,47.67,47.7,10800.0,33.8479,33.8479,33.8266,33.8479,10800.0
2010-09-20 12:05:00,47.7,47.7,47.68,47.68,5300.0,33.8479,33.8479,33.8337,33.8337,5300.0
2010-09-20 12:10:00,47.69,47.72,47.69,47.72,7500.0,33.8408,33.8621,33.8408,33.8621,7500.0
2010-09-20 12:15:00,47.71,47.73,47.7,47.71,3300.0,33.855,33.8692,33.8479,33.855,3300.0
2010-09-20 12:20:00,47.7,47.7,47.67,47.7,6700.0,33.8479,33.8479,33.8266,33.8479,6700.0
2010-09-20 12:25:00,47.69,47.7,47.69,47.7,5600.0,33.8408,33.8479,33.8408,33.8479,5600.0
2010-09-20 12:30:00,47.69,47.72,47.68,47.71,8200.0,33.8408,33.8621,33.8337,33.855,8200.0
2010-09-20 12:35:00,47.71,47.73,47.7,47.72,8400.0,33.855,33.8692,33.8479,33.8621,8400.0
2010-09-20 12:40:00,47.71,47.73,47.7,47.73,3400.0,33.855,33.8692,33.8479,33.8692,3400.0
2010-09-20 12:45:00,47.72,47.74,47.71,47.72,9000.0,33.8621,33.8763,33.855,33.8621,9000.0
2010-09-20 12:50:00,47.73,47.75,47.72,47.75,6000.0,33.8692,33.8834,33.8621,33.8834,6000.0
2010-09-20 12:55:00,47.75,47.75,47.73,47.75,3600.0,33.8834,33.8834,33.8692,33.8834,3600.0
2010-09-20 13:00:00,47.75,47.76,47.74,47.74,2300.0,33.8834,33.8904,33.8763,33.8763,2300.0
2010-09-20 13:05:00,47.74,47.79,47.7,47.7,12700.0,33.8763,33.9117,33.8479,33.8479,12700.0
2010-09-20 13:10:00,47.69,47.73,47.69,47.72,4400.0,33.8408,33.8692,33.8408,33.8621,4400.0
2010-09-20 13:15:00,47.72,47.75,47.72,47.75,10800.0,33.8621,33.8834,33.8621,33.8834,10800.0
2010-09-20 13:20:00,47.76,47.78,47.75,47.78,9600.0,33.8904,33.9046,33.8834,33.9046,9600.0
2010-09-20 13:25:00,47.79,47.81,47.78,47.81,16000.0,33.9117,33.9259,33.9046,33.9259,16000.0
2010-09-20 13:30:00,47.8,47.88,47.8,47.85,31000.0,33.9188,33.9756,33.9188,33.9543,31000.0
2010-09-20 13:35:00,47.86,47.94,47.86,47.92,29000.0,33.9614,34.0182,33.9614,34.004,29000.0
2010-09-20 13:40:00,47.92,47.94,47.91,47.92,3700.0,34.004,34.0182,33.9969,34.004,3700.0
2010-09-20 13:45:00,47.91,47.92,47.86,47.87,13100.0,33.9969,34.004,33.9614,33.9685,13100.0
2010-09-20 13:50:00,47.88,47.88,47.82,47.82,4100.0,33.9756,33.9756,33.933,33.933,4100.0
2010-09-20 13:55:00,47.81,47.84,47.79,47.83,5300.0,33.9259,33.9472,33.9117,33.9401,5300.0
2010-09-20 14:00:00,47.81,47.81,47.79,47.8,8600.0,33.9259,33.9259,33.9117,33.9188,8600.0
2010-09-20 14:05:00,47.8,47.81,47.79,47.8,14700.0,33.9188,33.9259,33.9117,33.9188,14700.0
2010-09-20 14:10:00,47.8,47.8,47.79,47.79,6400.0,33.9188,33.9188,33.9117,33.9117,6400.0
2010-09-20 14:15:00,47.8,47.85,47.8,47.84,7100.0,33.9188,33.9543,33.9188,33.9472,7100.0
2010-09-20 14:20:00,47.85,47.92,47.84,47.88,18900.0,33.9543,34.004,33.9472,33.9756,18900.0
2010-09-20 14:25:00,47.88,47.9,47.88,47.89,5400.0,33.9756,33.9898,33.9756,33.9827,5400.0
2010-09-20 14:30:00,47.89,47.92,47.87,47.87,15700.0,33.9827,34.004,33.9685,33.9685,15700.0
2010-09-20 14:35:00,47.87,47.9,47.86,47.9,11000.0,33.9685,33.9898,33.9614,33.9898,11000.0
2010-09-20 14:40:00,47.88,47.89,47.86,47.88,10400.0,33.9756,33.9827,33.9614,33.9756,10400.0
2010-09-20 14:45:00,47.88,47.92,47.88,47.91,40600.0,33.9756,34.004,33.9756,33.9969,40600.0
2010-09-20 14:50:00,47.9,47.93,47.9,47.93,10000.0,33.9898,34.0111,33.9898,34.0111,10000.0
2010-09-20 14:55:00,47.93,48.04,47.93,48.04,55500.0,34.0111,34.0891,34.0111,34.0891,55500.0
2010-09-20 15:00:00,48.02,48.04,48.0,48.03,33500.0,34.0749,34.0891,34.0608,34.082,33500.0
2010-09-20 15:05:00,48.03,48.03,48.0,48.02,21500.0,34.082,34.082,34.0608,34.0749,21500.0
2010-09-20 15:10:00,48.03,48.07,48.02,48.05,17900.0,34.082,34.1104,34.0749,34.0962,17900.0
2010-09-20 15:15:00,48.05,48.06,48.03,48.03,15600.0,34.0962,34.1033,34.082,34.082,15600.0
2010-09-20 15:20:00,48.03,48.09,48.03,48.08,30300.0,34.082,34.1246,34.082,34.1175,30300.0
2010-09-20 15:25:00,48.08,48.08,48.03,48.05,22400.0,34.1175,34.1175,34.082,34.0962,22400.0
2010-09-20 15:30:00,48.05,48.09,48.04,48.06,34500.0,34.0962,34.1246,34.0891,34.1033,34500.0
2010-09-20 15:35:00,48.06,48.13,48.05,48.13,17000.0,34.1033,34.153,34.0962,34.153,17000.0
2010-09-20 15:40:00,48.12,48.13,48.08,48.11,48300.0,34.1459,34.153,34.1175,34.1388,48300.0
2010-09-20 15:45:00,48.1,48.13,48.05,48.13,54600.0,34.1317,34.153,34.0962,34.153,54600.0
2010-09-20 15:50:00,48.14,48.19,48.12,48.16,67500.0,34.1601,34.1956,34.1459,34.1743,67500.0
2010-09-20 15:55:00,48.16,48.18,48.14,48.15,124100.0,34.1743,34.1885,34.1601,34.1672,124100.0
2010-09-21 09:30:00,48.07,48.2,47.92,47.99,23200.0,34.1104,34.2027,34.004,34.0537,23200.0
2010-09-21 09:35:00,48.01,48.07,47.85,47.96,19400.0,34.0678,34.1104,33.9543,34.0324,19400.0
2010-09-21 09:40:00,47.88,47.96,47.87,47.9,8200.0,33.9756,34.0324,33.9685,33.9898,8200.0
2010-09-21 09:45:00,47.9,47.97,47.88,47.92,8400.0,33.9898,34.0395,33.9756,34.004,8400.0
2010-09-21 09:50:00,47.91,47.99,47.88,47.93,12200.0,33.9969,34.0537,33.9756,34.0111,12200.0
2010-09-21 09:55:00,47.93,47.98,47.93,47.93,5500.0,34.0111,34.0466,34.0111,34.0111,5500.0
2010-09-21 10:00:00,47.94,47.95,47.89,47.9,11500.0,34.0182,34.0253,33.9827,33.9898,11500.0
2010-09-21 10:05:00,47.9,47.93,47.88,47.9,13000.0,33.9898,34.0111,33.9756,33.9898,13000.0
2010-09-21 10:10:00,47.9,47.92,47.88,47.9,14900.0,33.9898,34.004,33.9756,33.9898,14900.0
2010-09-21 10:15:00,47.9,47.94,47.88,47.89,13000.0,33.9898,34.0182,33.9756,33.9827,13000.0
2010-09-21 10:20:00,47.9,47.92,47.88,47.9,10400.0,33.9898,34.004,33.9756,33.9898,10400.0
2010-09-21 10:25:00,47.91,47.91,47.88,47.91,25100.0,33.9969,33.9969,33.9756,33.9969,25100.0
2010-09-21 10:30:00,47.92,47.92,47.8,47.8,13000.0,34.004,34.004,33.9188,33.9188,13000.0
2010-09-21 10:35:00,47.79,47.79,47.66,47.67,29600.0,33.9117,33.9117,33.8195,33.8266,29600.0
2010-09-21 10:40:00,47.68,47.74,47.62,47.62,14800.0,33.8337,33.8763,33.7911,33.7911,14800.0
2010-09-21 10:45:00,47.61,47.74,47.61,47.68,8900.0,33.784,33.8763,33.784,33.8337,8900.0
2010-09-21 10:50:00,47.69,47.72,47.68,47.7,4000.0,33.8408,33.8621,33.8337,33.8479,4000.0
2010-09-21 10:55:00,47.7,47.7,47.65,47.68,7400.0,33.8479,33.8479,33.8124,33.8337,7400.0
2010-09-21 11:00:00,47.68,47.71,47.65,47.69,7600.0,33.8337,33.855,33.8124,33.8408,7600.0
2010-09-21 11:05:00,47.69,47.74,47.67,47.74,6800.0,33.8408,33.8763,33.8266,33.8763,6800.0
2010-09-21 11:10:00,47.73,47.73,47.69,47.73,10000.0,33.8692,33.8692,33.8408,33.8692,10000.0
2010-09-21 11:15:00,47.73,47.75,47.71,47.71,6800.0,33.8692,33.8834,33.855,33.855,6800.0
2010-09-21 11:20:00,47.71,47.78,47.71,47.77,9400.0,33.855,33.9046,33.855,33.8975,9400.0
2010-09-21 11:25:00,47.78,47.81,47.73,47.79,17000.0,33.9046,33.9259,33.8692,33.9117,17000.0
2010-09-21 11:30:00,47.8,47.87,47.8,47.83,25100.0,33.9188,33.9685,33.9188,33.9401,25100.0
2010-09-21 11:35:00,47.82,47.87,47.78,47.86,7900.0,33.933,33.9685,33.9046,33.9614,7900.0
2010-09-21 11:40:00,47.86,47.88,47.83,47.88,25800.0,33.9614,33.9756,33.9401,33.9756,25800.0
2010-09-21 11:45:00,47.88,47.92,47.88,47.91,11000.0,33.9756,34.004,33.9756,33.9969,11000.0
2010-09-21 11:50:00,47.91,48.0,47.91,47.92,24400.0,33.9969,34.0608,33.9969,34.004,24400.0
2010-09-21 11:55:00,47.92,47.93,47.9,47.91,4400.0,34.004,34.0111,33.9898,33.9969,4400.0
2010-09-21 12:00:00,47.91,48.03,47.9,47.97,24000.0,33.9969,34.082,33.9898,34.0395,24000.0
2010-09-21 12:05:00,47.97,47.98,47.89,47.89,12500.0,34.0395,34.0466,33.9827,33.9827,12500.0
2010-09-21 12:10:00,47.89,47.93,47.89,47.9,8500.0,33.9827,34.0111,33.9827,33.9898,8500.0
2010-09-21 12:15:00,47.9,47.94,47.88,47.94,6900.0,33.9898,34.0182,33.9756,34.0182,6900.0
2010-09-21 12:20:00,47.93,48.01,47.93,47.94,17000.0,34.0111,34.0678,34.0111,34.0182,17000.0
2010-09-21 12:25:00,47.93,47.94,47.89,47.91,7800.0,34.0111,34.0182,33.9827,33.9969,7800.0
2010-09-21 12:30:00,47.91,47.92,47.9,47.92,4700.0,33.9969,34.004,33.9898,34.004,4700.0
2010-09-21 12:35:00,47.92,47.95,47.89,47.9,7200.0,34.004,34.0253,33.9827,33.9898,7200.0
2010-09-21 12:40:00,47.9,47.9,47.89,47.89,3300.0,33.9898,33.9898,33.9827,33.9827,3300.0
2010-09-21 12:45:00,47.88,47.89,47.88,47.89,1500.0,33.9756,33.9827,33.9756,33.9827,1500.0
2010-09-21 12:50:00,47.88,47.88,47.84,47.85,3400.0,33.9756,33.9756,33.9472,33.9543,3400.0
2010-09-21 12:55:00,47.85,47.89,47.84,47.89,5200.0,33.9543,33.9827,33.9472,33.9827,5200.0
2010-09-21 13:00:00,47.88,47.92,47.86,47.92,3800.0,33.9756,34.004,33.9614,34.004,3800.0
2010-09-21 13:05:00,47.92,47.94,47.86,47.9,9600.0,34.004,34.0182,33.9614,33.9898,9600.0
2010-09-21 13:10:00,47.9,47.91,47.86,47.89,6900.0,33.9898,33.9969,33.9614,33.9827,6900.0
2010-09-21 13:15:00,47.88,47.88,47.86,47.88,3200.0,33.9756,33.9756,33.9614,33.9756,3200.0
2010-09-21 13:20:00,47.88,47.93,47.86,47.92,12800.0,33.9756,34.0111,33.9614,34.004,12800.0
2010-09-21 13:25:00,47.93,47.95,47.9,47.9,2900.0,34.0111,34.0253,33.9898,33.9898,2900.0
2010-09-21 13:30:00,47.9,47.94,47.88,47.91,8600.0,33.9898,34.0182,33.9756,33.9969,8600.0
2010-09-21 13:35:00,47.92,47.94,47.9,47.91,6100.0,34.004,34.0182,33.9898,33.9969,6100.0
2010-09-21 13:40:00,47.92,47.92,47.87,47.89,4000.0,34.004,34.004,33.9685,33.9827,4000.0
2010-09-21 13:45:00,47.91,47.99,47.91,47.98,16100.0,33.9969,34.0537,33.9969,34.0466,16100.0
2010-09-21 13:50:00,47.98,47.99,47.93,47.93,11200.0,34.0466,34.0537,34.0111,34.0111,11200.0
2010-09-21 13:55:00,47.93,47.93,47.87,47.88,7100.0,34.0111,34.0111,33.9685,33.9756,7100.0
2010-09-21 14:00:00,47.88,47.91,47.88,47.9,6400.0,33.9756,33.9969,33.9756,33.9898,6400.0
2010-09-21 14:05:00,47.9,47.94,47.89,47.89,6400.0,33.9898,34.0182,33.9827,33.9827,6400.0
2010-09-21 14:10:00,47.89,47.96,47.86,47.9,9600.0,33.9827,34.0324,33.9614,33.9898,9600.0
2010-09-21 14:15:00,47.9,48.04,47.73,48.01,17100.0,33.9898,34.0891,33.8692,34.0678,17100.0
2010-09-21 14:20:00,47.99,48.01,47.93,48.0,19800.0,34.0537,34.0678,34.0111,34.0608,19800.0
2010-09-21 14:25:00,47.99,48.01,47.93,48.0,19200.0,34.0537,34.0678,34.0111,34.0608,19200.0
2010-09-21 14:30:00,48.0,48.06,47.93,48.06,20700.0,34.0608,34.1033,34.0111,34.1033,20700.0
2010-09-21 14:35:00,48.06,48.1,48.03,48.09,20200.0,34.1033,34.1317,34.082,34.1246,20200.0
2010-09-21 14:40:00,48.09,48.22,48.09,48.11,41700.0,34.1246,34.2169,34.1246,34.1388,41700.0
2010-09-21 14:45:00,48.12,48.17,48.07,48.16,24500.0,34.1459,34.1814,34.1104,34.1743,24500.0
2010-09-21 14:50:00,48.15,48.16,48.07,48.15,31800.0,34.1672,34.1743,34.1104,34.1672,31800.0
2010-09-21 14:55:00,48.15,48.15,48.09,48.15,22500.0,34.1672,34.1672,34.1246,34.1672,22500.0
2010-09-21 15:00:00,48.14,48.15,48.08,48.14,35100.0,34.1601,34.1672,34.1175,34.1601,35100.0
2010-09-21 15:05:00,48.13,48.21,48.09,48.09,52000.0,34.153,34.2098,34.1246,34.1246,52000.0
2010-09-21 15:10:00,48.1,48.1,48.05,48.06,33800.0,34.1317,34.1317,34.0962,34.1033,33800.0
2010-09-21 15:15:00,48.06,48.13,48.04,48.13,26800.0,34.1033,34.153,34.0891,34.153,26800.0
2010-09-21 15:20:00,48.13,48.15,48.09,48.12,28400.0,34.153,34.1672,34.1246,34.1459,28400.0
2010-09-21 15:25:00,48.12,48.12,48.02,48.07,61500.0,34.1459,34.1459,34.0749,34.1104,61500.0
2010-09-21 15:30:00,48.06,48.06,47.96,47.99,50300.0,34.1033,34.1033,34.0324,34.0537,50300.0
2010-09-21 15:35:00,47.99,47.99,47.88,47.99,57400.0,34.0537,34.0537,33.9756,34.0537,57400.0
2010-09-21 15:40:00,47.98,48.03,47.97,47.99,51000.0,34.0466,34.082,34.0395,34.0537,51000.0
2010-09-21 15:45:00,47.98,47.98,47.9,47.92,49900.0,34.0466,34.0466,33.9898,34.004,49900.0
2010-09-21 15:50:00,47.92,48.01,47.92,48.0,56100.0,34.004,34.0678,34.004,34.0608,56100.0
2010-09-21 15:55:00,48.0,48.07,47.96,47.99,157900.0,34.0608,34.1104,34.0324,34.0537,157900.0
2010-09-22 09:30:00,47.88,48.25,47.88,48.23,31400.0,33.9756,34.2382,33.9756,34.224,31400.0
2010-09-22 09:35:00,48.24,48.25,47.84,47.93,47500.0,34.2311,34.2382,33.9472,34.0111,47500.0
2010-09-22 09:40:00,47.95,47.96,47.85,47.87,13100.0,34.0253,34.0324,33.9543,33.9685,13100.0
2010-09-22 09:45:00,47.9,47.96,47.9,47.96,14300.0,33.9898,34.0324,33.9898,34.0324,14300.0
2010-09-22 09:50:00,47.96,47.97,47.88,47.91,40800.0,34.0324,34.0395,33.9756,33.9969,40800.0
2010-09-22 09:55:00,47.91,47.93,47.87,47.88,19100.0,33.9969,34.0111,33.9685,33.9756,19100.0
2010-09-22 10:00:00,47.87,47.88,47.74,47.76,29300.0,33.9685,33.9756,33.8763,33.8904,29300.0
2010-09-22 10:05:00,47.76,47.79,47.72,47.76,14500.0,33.8904,33.9117,33.8621,33.8904,14500.0
2010-09-22 10:10:00,47.78,47.79,47.73,47.74,17100.0,33.9046,33.9117,33.8692,33.8763,17100.0
2010-09-22 10:15:00,47.74,47.79,47.73,47.75,11000.0,33.8763,33.9117,33.8692,33.8834,11000.0
2010-09-22 10:20:00,47.74,47.75,47.73,47.74,5600.0,33.8763,33.8834,33.8692,33.8763,5600.0
2010-09-22 10:25:00,47.74,47.76,47.71,47.72,10200.0,33.8763,33.8904,33.855,33.8621,10200.0
2010-09-22 10:30:00,47.7,47.74,47.63,47.63,23700.0,33.8479,33.8763,33.7982,33.7982,23700.0
2010-09-22 10:35:00,47.64,47.66,47.56,47.6,14400.0,33.8053,33.8195,33.7485,33.7769,14400.0
2010-09-22 10:40:00,47.59,47.64,47.59,47.62,15200.0,33.7698,33.8053,33.7698,33.7911,15200.0
2010-09-22 10:45:00,47.62,47.64,47.56,47.62,19900.0,33.7911,33.8053,33.7485,33.7911,19900.0
2010-09-22 10:50:00,47.62,47.73,47.62,47.71,15100.0,33.7911,33.8692,33.7911,33.855,15100.0
2010-09-22 10:55:00,47.72,47.75,47.71,47.72,7900.0,33.8621,33.8834,33.855,33.8621,7900.0
2010-09-22 11:00:00,47.74,47.76,47.7,47.71,6700.0,33.8763,33.8904,33.8479,33.855,6700.0
2010-09-22 11:05:00,47.7,47.73,47.67,47.67,8500.0,33.8479,33.8692,33.8266,33.8266,8500.0
2010-09-22 11:10:00,47.68,47.74,47.67,47.72,11800.0,33.8337,33.8763,33.8266,33.8621,11800.0
2010-09-22 11:15:00,47.71,47.8,47.71,47.76,9900.0,33.855,33.9188,33.855,33.8904,9900.0
2010-09-22 11:20:00,47.76,47.8,47.7,47.7,15600.0,33.8904,33.9188,33.8479,33.8479,15600.0
2010-09-22 11:25:00,47.7,47.71,47.62,47.71,31900.0,33.8479,33.855,33.7911,33.855,31900.0
2010-09-22 11:30:00,47.71,47.71,47.63,47.64,17600.0,33.855,33.855,33.7982,33.8053,17600.0
2010-09-22 11:35:00,47.64,47.71,47.63,47.65,15800.0,33.8053,33.855,33.7982,33.8124,15800.0
2010-09-22 11:40:00,47.65,47.66,47.61,47.65,175000.0,33.8124,33.8195,33.784,33.8124,175000.0
2010-09-22 11:45:00,47.64,47.68,47.64,47.66,4300.0,33.8053,33.8337,33.8053,33.8195,4300.0
2010-09-22 11:50:00,47.65,47.74,47.64,47.74,7900.0,33.8124,33.8763,33.8053,33.8763,7900.0
2010-09-22 11:55:00,47.75,47.77,47.74,47.77,5500.0,33.8834,33.8975,33.8763,33.8975,5500.0
2010-09-22 12:00:00,47.78,47.78,47.73,47.73,8800.0,33.9046,33.9046,33.8692,33.8692,8800.0
2010-09-22 12:05:00,47.74,47.76,47.71,47.75,5500.0,33.8763,33.8904,33.855,33.8834,5500.0
2010-09-22 12:10:00,47.75,47.76,47.72,47.73,8900.0,33.8834,33.8904,33.8621,33.8692,8900.0
2010-09-22 12:15:00,47.73,47.77,47.73,47.75,12200.0,33.8692,33.8975,33.8692,33.8834,12200.0
2010-09-22 12:20:00,47.75,47.76,47.73,47.74,6200.0,33.8834,33.8904,33.8692,33.8763,6200.0
2010-09-22 12:25:00,47.73,47.77,47.73,47.77,2100.0,33.8692,33.8975,33.8692,33.8975,2100.0
2010-09-22 12:30:00,47.76,47.76,47.74,47.75,4200.0,33.8904,33.8904,33.8763,33.8834,4200.0
2010-09-22 12:35:00,47.74,47.77,47.73,47.75,12500.0,33.8763,33.8975,33.8692,33.8834,12500.0
2010-09-22 12:40:00,47.73,47.75,47.73,47.74,7700.0,33.8692,33.8834,33.8692,33.8763,7700.0
2010-09-22 12:45:00,47.75,47.75,47.74,47.75,1600.0,33.8834,33.8834,33.8763,33.8834,1600.0
2010-09-22 12:50:00,47.74,47.75,47.74,47.74,2800.0,33.8763,33.8834,33.8763,33.8763,2800.0
2010-09-22 12:55:00,47.73,47.75,47.73,47.75,5900.0,33.8692,33.8834,33.8692,33.8834,5900.0
2010-09-22 13:00:00,47.74,47.76,47.73,47.74,20300.0,33.8763,33.8904,33.8692,33.8763,20300.0
2010-09-22 13:05:00,47.75,47.75,47.73,47.75,11900.0,33.8834,33.8834,33.8692,33.8834,11900.0
2010-09-22 13:10:00,47.74,47.74,47.73,47.73,1400.0,33.8763,33.8763,33.8692,33.8692,1400.0
2010-09-22 13:15:00,47.74,47.76,47.67,47.69,76500.0,33.8763,33.8904,33.8266,33.8408,76500.0
2010-09-22 13:20:00,47.7,47.71,47.68,47.69,6600.0,33.8479,33.855,33.8337,33.8408,6600.0
2010-09-22 13:25:00,47.69,47.71,47.66,47.71,9300.0,33.8408,33.855,33.8195,33.855,9300.0
2010-09-22 13:30:00,47.71,47.73,47.69,47.69,13600.0,33.855,33.8692,33.8408,33.8408,13600.0
2010-09-22 13:35:00,47.7,47.72,47.69,47.72,6000.0,33.8479,33.8621,33.8408,33.8621,6000.0
2010-09-22 13:40:00,47.72,47.76,47.69,47.69,7900.0,33.8621,33.8904,33.8408,33.8408,7900.0
2010-09-22 13:45:00,47.7,47.72,47.69,47.72,3100.0,33.8479,33.8621,33.8408,33.8621,3100.0
2010-09-22 13:50:00,47.73,47.74,47.71,47.71,5700.0,33.8692,33.8763,33.855,33.855,5700.0
2010-09-22 13:55:00,47.72,47.73,47.69,47.73,5000.0,33.8621,33.8692,33.8408,33.8692,5000.0
2010-09-22 14:00:00,47.73,47.77,47.73,47.77,6000.0,33.8692,33.8975,33.8692,33.8975,6000.0
2010-09-22 14:05:00,47.78,47.79,47.74,47.75,13900.0,33.9046,33.9117,33.8763,33.8834,13900.0
2010-09-22 14:10:00,47.75,47.75,47.71,47.74,8700.0,33.8834,33.8834,33.855,33.8763,8700.0
2010-09-22 14:15:00,47.74,47.76,47.73,47.76,4800.0,33.8763,33.8904,33.8692,33.8904,4800.0
2010-09-22 14:20:00,47.74,47.76,47.72,47.76,8000.0,33.8763,33.8904,33.8621,33.8904,8000.0
2010-09-22 14:25:00,47.76,47.77,47.73,47.74,180200.0,33.8904,33.8975,33.8692,33.8763,180200.0
2010-09-22 14:30:00,47.74,47.77,47.73,47.76,13000.0,33.8763,33.8975,33.8692,33.8904,13000.0
2010-09-22 14:35:00,47.75,47.79,47.75,47.76,24000.0,33.8834,33.9117,33.8834,33.8904,24000.0
2010-09-22 14:40:00,47.76,47.79,47.75,47.79,22500.0,33.8904,33.9117,33.8834,33.9117,22500.0
2010-09-22 14:45:00,47.79,47.85,47.79,47.82,11400.0,33.9117,33.9543,33.9117,33.933,11400.0
2010-09-22 14:50:00,47.83,47.86,47.83,47.86,6900.0,33.9401,33.9614,33.9401,33.9614,6900.0
2010-09-22 14:55:00,47.86,47.9,47.85,47.9,11600.0,33.9614,33.9898,33.9543,33.9898,11600.0
2010-09-22 15:00:00,47.9,47.93,47.88,47.92,13100.0,33.9898,34.0111,33.9756,34.004,13100.0
2010-09-22 15:05:00,47.92,47.92,47.88,47.89,12500.0,34.004,34.004,33.9756,33.9827,12500.0
2010-09-22 15:10:00,47.89,47.89,47.86,47.88,9200.0,33.9827,33.9827,33.9614,33.9756,9200.0
2010-09-22 15:15:00,47.88,47.89,47.83,47.83,14100.0,33.9756,33.9827,33.9401,33.9401,14100.0
2010-09-22 15:20:00,47.82,47.83,47.81,47.81,9400.0,33.933,33.9401,33.9259,33.9259,9400.0
2010-09-22 15:25:00,47.81,47.84,47.79,47.84,13500.0,33.9259,33.9472,33.9117,33.9472,13500.0
2010-09-22 15:30:00,47.84,47.85,47.79,47.82,18000.0,33.9472,33.9543,33.9117,33.933,18000.0
2010-09-22 15:35:00,47.82,47.84,47.81,47.83,13900.0,33.933,33.9472,33.9259,33.9401,13900.0
2010-09-22 15:40:00,47.84,47.85,47.8,47.81,13600.0,33.9472,33.9543,33.9188,33.9259,13600.0
2010-09-22 15:45:00,47.81,47.81,47.77,47.79,43300.0,33.9259,33.9259,33.8975,33.9117,43300.0
2010-09-22 15:50:00,47.79,47.8,47.75,47.79,42500.0,33.9117,33.9188,33.8834,33.9117,42500.0
2010-09-22 15:55:00,47.79,47.81,47.77,47.79,54400.0,33.9117,33.9259,33.8975,33.9117,54400.0
2010-09-23 09:30:00,47.74,47.74,47.5,47.58,10600.0,33.8763,33.8763,33.706,33.7627,10600.0
2010-09-23 09:35:00,47.58,47.58,47.46,47.47,16900.0,33.7627,33.7627,33.6776,33.6847,16900.0
2010-09-23 09:40:00,47.48,47.49,47.38,47.46,15800.0,33.6918,33.6989,33.6208,33.6776,15800.0
2010-09-23 09:45:00,47.46,47.52,47.46,47.49,5900.0,33.6776,33.7201,33.6776,33.6989,5900.0
2010-09-23 09:50:00,47.49,47.51,47.47,47.5,3200.0,33.6989,33.713,33.6847,33.706,3200.0
2010-09-23 09:55:00,47.51,47.51,47.41,47.41,7100.0,33.713,33.713,33.6421,33.6421,7100.0
2010-09-23 10:00:00,47.45,47.56,47.44,47.51,32600.0,33.6705,33.7485,33.6634,33.713,32600.0
2010-09-23 10:05:00,47.52,47.65,47.5,47.65,16100.0,33.7201,33.8124,33.706,33.8124,16100.0
2010-09-23 10:10:00,47.66,47.66,47.6,47.61,20300.0,33.8195,33.8195,33.7769,33.784,20300.0
2010-09-23 10:15:00,47.6,47.65,47.58,47.65,6700.0,33.7769,33.8124,33.7627,33.8124,6700.0
2010-09-23 10:20:00,47.65,47.7,47.64,47.65,8100.0,33.8124,33.8479,33.8053,33.8124,8100.0
2010-09-23 10:25:00,47.65,47.73,47.64,47.7,23500.0,33.8124,33.8692,33.8053,33.8479,23500.0
2010-09-23 10:30:00,47.7,47.74,47.67,47.72,19000.0,33.8479,33.8763,33.8266,33.8621,19000.0
2010-09-23 10:35:00,47.71,47.75,47.69,47.71,25400.0,33.855,33.8834,33.8408,33.855,25400.0
2010-09-23 10:40:00,47.71,47.74,47.7,47.74,6400.0,33.855,33.8763,33.8479,33.8763,6400.0
2010-09-23 10:45:00,47.74,47.75,47.68,47.69,21000.0,33.8763,33.8834,33.8337,33.8408,21000.0
2010-09-23 10:50:00,47.69,47.69,47.56,47.58,29500.0,33.8408,33.8408,33.7485,33.7627,29500.0
2010-09-23 10:55:00,47.57,47.58,47.54,47.55,9200.0,33.7556,33.7627,33.7343,33.7414,9200.0
2010-09-23 11:00:00,47.56,47.6,47.56,47.59,2600.0,33.7485,33.7769,33.7485,33.7698,2600.0
2010-09-23 11:05:00,47.59,47.59,47.58,47.58,2700.0,33.7698,33.7698,33.7627,33.7627,2700.0
2010-09-23 11:10:00,47.59,47.59,47.55,47.57,9600.0,33.7698,33.7698,33.7414,33.7556,9600.0
2010-09-23 11:15:00,47.58,47.59,47.58,47.59,1800.0,33.7627,33.7698,33.7627,33.7698,1800.0
2010-09-23 11:20:00,47.58,47.62,47.58,47.6,14000.0,33.7627,33.7911,33.7627,33.7769,14000.0
2010-09-23 11:25:00,47.6,47.69,47.6,47.69,18000.0,33.7769,33.8408,33.7769,33.8408,18000.0
2010-09-23 11:30:00,47.68,47.77,47.68,47.76,44000.0,33.8337,33.8975,33.8337,33.8904,44000.0
2010-09-23 11:35:00,47.76,47.78,47.62,47.66,10900.0,33.8904,33.9046,33.7911,33.8195,10900.0
2010-09-23 11:40:00,47.67,47.67,47.6,47.63,12000.0,33.8266,33.8266,33.7769,33.7982,12000.0
2010-09-23 11:45:00,47.64,47.65,47.56,47.56,6900.0,33.8053,33.8124,33.7485,33.7485,6900.0
2010-09-23 11:50:00,47.56,47.56,47.52,47.55,10300.0,33.7485,33.7485,33.7201,33.7414,10300.0
2010-09-23 11:55:00,47.55,47.59,47.52,47.53,38900.0,33.7414,33.7698,33.7201,33.7272,38900.0
2010-09-23 12:00:00,47.54,47.56,47.54,47.54,8700.0,33.7343,33.7485,33.7343,33.7343,8700.0
2010-09-23 12:05:00,47.55,47.58,47.54,47.57,10000.0,33.7414,33.7627,33.7343,33.7556,10000.0
2010-09-23 12:10:00,47.58,47.63,47.56,47.57,8400.0,33.7627,33.7982,33.7485,33.7556,8400.0
2010-09-23 12:15:00,47.59,47.6,47.56,47.56,4200.0,33.7698,33.7769,33.7485,33.7485,4200.0
2010-09-23 12:20:00,47.57,47.66,47.57,47.66,6700.0,33.7556,33.8195,33.7556,33.8195,6700.0
2010-09-23 12:25:00,47.67,47.69,47.67,47.69,13600.0,33.8266,33.8408,33.8266,33.8408,13600.0
2010-09-23 12:30:00,47.7,47.73,47.7,47.71,8600.0,33.8479,33.8692,33.8479,33.855,8600.0
2010-09-23 12:35:00,47.7,47.72,47.69,47.7,14300.0,33.8479,33.8621,33.8408,33.8479,14300.0
2010-09-23 12:40:00,47.71,47.73,47.67,47.68,9900.0,33.855,33.8692,33.8266,33.8337,9900.0
2010-09-23 12:45:00,47.67,47.68,47.67,47.67,4200.0,33.8266,33.8337,33.8266,33.8266,4200.0
2010-09-23 12:50:00,47.67,47.69,47.66,47.68,6000.0,33.8266,33.8408,33.8195,33.8337,6000.0
2010-09-23 12:55:00,47.68,47.69,47.67,47.69,2500.0,33.8337,33.8408,33.8266,33.8408,2500.0
2010-09-23 13:00:00,47.68,47.69,47.68,47.68,3200.0,33.8337,33.8408,33.8337,33.8337,3200.0
2010-09-23 13:05:00,47.68,47.71,47.67,47.7,14600.0,33.8337,33.855,33.8266,33.8479,14600.0
2010-09-23 13:10:00,47.71,47.76,47.71,47.76,17300.0,33.855,33.8904,33.855,33.8904,17300.0
2010-09-23 13:15:00,47.75,47.77,47.7,47.7,22800.0,33.8834,33.8975,33.8479,33.8479,22800.0
2010-09-23 13:20:00,47.7,47.72,47.69,47.72,3500.0,33.8479,33.8621,33.8408,33.8621,3500.0
2010-09-23 13:25:00,47.72,47.73,47.72,47.72,900.0,33.8621,33.8692,33.8621,33.8621,900.0
2010-09-23 13:30:00,47.73,47.74,47.7,47.71,14400.0,33.8692,33.8763,33.8479,33.855,14400.0
2010-09-23 13:35:00,47.7,47.71,47.69,47.7,5300.0,33.8479,33.855,33.8408,33.8479,5300.0
2010-09-23 13:40:00,47.7,47.7,47.68,47.69,6800.0,33.8479,33.8479,33.8337,33.8408,6800.0
2010-09-23 13:45:00,47.68,47.7,47.67,47.7,16000.0,33.8337,33.8479,33.8266,33.8479,16000.0
2010-09-23 13:50:00,47.7,47.7,47.67,47.69,5600.0,33.8479,33.8479,33.8266,33.8408,5600.0
2010-09-23 13:55:00,47.69,47.7,47.68,47.69,4600.0,33.8408,33.8479,33.8337,33.8408,4600.0
2010-09-23 14:00:00,47.7,47.72,47.7,47.71,5100.0,33.8479,33.8621,33.8479,33.855,5100.0
2010-09-23 14:05:00,47.71,47.72,47.7,47.7,10700.0,33.855,33.8621,33.8479,33.8479,10700.0
2010-09-23 14:10:00,47.71,47.71,47.69,47.71,6300.0,33.855,33.855,33.8408,33.855,6300.0
2010-09-23 14:15:00,47.7,47.71,47.7,47.7,8500.0,33.8479,33.855,33.8479,33.8479,8500.0
2010-09-23 14:20:00,47.7,47.71,47.67,47.67,8800.0,33.8479,33.855,33.8266,33.8266,8800.0
2010-09-23 14:25:00,47.67,47.68,47.65,47.67,4700.0,33.8266,33.8337,33.8124,33.8266,4700.0
2010-09-23 14:30:00,47.67,47.68,47.65,47.67,3400.0,33.8266,33.8337,33.8124,33.8266,3400.0
2010-09-23 14:35:00,47.66,47.67,47.65,47.65,6900.0,33.8195,33.8266,33.8124,33.8124,6900.0
2010-09-23 14:40:00,47.66,47.67,47.65,47.65,12500.0,33.8195,33.8266,33.8124,33.8124,12500.0
2010-09-23 14:45:00,47.65,47.66,47.65,47.65,5900.0,33.8124,33.8195,33.8124,33.8124,5900.0
2010-09-23 14:50:00,47.65,47.68,47.63,47.63,63600.0,33.8124,33.8337,33.7982,33.7982,63600.0
2010-09-23 14:55:00,47.63,47.63,47.59,47.6,5300.0,33.7982,33.7982,33.7698,33.7769,5300.0
2010-09-23 15:00:00,47.6,47.63,47.6,47.62,10500.0,33.7769,33.7982,33.7769,33.7911,10500.0
2010-09-23 15:05:00,47.62,47.65,47.56,47.58,19500.0,33.7911,33.8124,33.7485,33.7627,19500.0
2010-09-23 15:10:00,47.58,47.65,47.58,47.64,13600.0,33.7627,33.8124,33.7627,33.8053,13600.0
2010-09-23 15:15:00,47.64,47.65,47.58,47.62,17400.0,33.8053,33.8124,33.7627,33.7911,17400.0
2010-09-23 15:20:00,47.63,47.66,47.62,47.64,18500.0,33.7982,33.8195,33.7911,33.8053,18500.0
2010-09-23 15:25:00,47.63,47.66,47.59,47.59,22600.0,33.7982,33.8195,33.7698,33.7698,22600.0
2010-09-23 15:30:00,47.58,47.61,47.58,47.6,24900.0,33.7627,33.784,33.7627,33.7769,24900.0
2010-09-23 15:35:00,47.59,47.63,47.58,47.59,34900.0,33.7698,33.7982,33.7627,33.7698,34900.0
2010-09-23 15:40:00,47.59,47.6,47.53,47.57,22600.0,33.7698,33.7769,33.7272,33.7556,22600.0
2010-09-23 15:45:00,47.56,47.62,47.56,47.58,34100.0,33.7485,33.7911,33.7485,33.7627,34100.0
2010-09-23 15:50:00,47.58,47.61,47.57,47.58,34400.0,33.7627,33.784,33.7556,33.7627,34400.0
2010-09-23 15:55:00,47.59,47.59,47.55,47.57,38900.0,33.7698,33.7698,33.7414,33.7556,38900.0
2010-09-24 09:30:00,47.93,48.07,47.9,48.05,38000.0,34.0111,34.1104,33.9898,34.0962,38000.0
2010-09-24 09:35:00,48.05,48.16,48.01,48.03,20700.0,34.0962,34.1743,34.0678,34.082,20700.0
2010-09-24 09:40:00,48.07,48.11,47.93,47.97,25300.0,34.1104,34.1388,34.0111,34.0395,25300.0
2010-09-24 09:45:00,47.98,48.02,47.82,47.83,15300.0,34.0466,34.0749,33.933,33.9401,15300.0
2010-09-24 09:50:00,47.84,47.86,47.79,47.86,16400.0,33.9472,33.9614,33.9117,33.9614,16400.0
2010-09-24 09:55:00,47.86,48.03,47.86,48.0,11100.0,33.9614,34.082,33.9614,34.0608,11100.0
2010-09-24 10:00:00,47.9,48.04,47.87,47.97,26500.0,33.9898,34.0891,33.9685,34.0395,26500.0
2010-09-24 10:05:00,47.98,48.01,47.95,47.97,15400.0,34.0466,34.0678,34.0253,34.0395,15400.0
2010-09-24 10:10:00,47.97,48.07,47.97,48.02,28400.0,34.0395,34.1104,34.0395,34.0749,28400.0
2010-09-24 10:15:00,48.03,48.06,47.98,47.98,9500.0,34.082,34.1033,34.0466,34.0466,9500.0
2010-09-24 10:20:00,47.98,48.05,47.98,47.98,10700.0,34.0466,34.0962,34.0466,34.0466,10700.0
2010-09-24 10:25:00,48.0,48.04,47.96,47.97,18600.0,34.0608,34.0891,34.0324,34.0395,18600.0
2010-09-24 10:30:00,47.97,48.06,47.97,48.04,4600.0,34.0395,34.1033,34.0395,34.0891,4600.0
2010-09-24 10:35:00,48.05,48.09,48.05,48.08,6100.0,34.0962,34.1246,34.0962,34.1175,6100.0
2010-09-24 10:40:00,48.08,48.1,48.07,48.08,15200.0,34.1175,34.1317,34.1104,34.1175,15200.0
2010-09-24 10:45:00,48.07,48.07,48.02,48.02,15800.0,34.1104,34.1104,34.0749,34.0749,15800.0
2010-09-24 10:50:00,48.01,48.06,47.98,48.06,10400.0,34.0678,34.1033,34.0466,34.1033,10400.0
2010-09-24 10:55:00,48.05,48.05,48.01,48.02,5200.0,34.0962,34.0962,34.0678,34.0749,5200.0
2010-09-24 11:00:00,48.02,48.09,48.02,48.09,22300.0,34.0749,34.1246,34.0749,34.1246,22300.0
2010-09-24 11:05:00,48.1,48.16,48.09,48.13,19200.0,34.1317,34.1743,34.1246,34.153,19200.0
2010-09-24 11:10:00,48.11,48.11,48.04,48.09,13600.0,34.1388,34.1388,34.0891,34.1246,13600.0
2010-09-24 11:15:00,48.1,48.1,48.07,48.09,8200.0,34.1317,34.1317,34.1104,34.1246,8200.0
2010-09-24 11:20:00,48.1,48.12,48.09,48.11,7400.0,34.1317,34.1459,34.1246,34.1388,7400.0
2010-09-24 11:25:00,48.1,48.1,48.08,48.08,4800.0,34.1317,34.1317,34.1175,34.1175,4800.0
2010-09-24 11:30:00,48.08,48.08,48.03,48.04,6700.0,34.1175,34.1175,34.082,34.0891,6700.0
2010-09-24 11:35:00,48.04,48.05,47.95,47.96,32400.0,34.0891,34.0962,34.0253,34.0324,32400.0
2010-09-24 11:40:00,47.96,47.98,47.95,47.96,14300.0,34.0324,34.0466,34.0253,34.0324,14300.0
2010-09-24 11:45:00,47.96,47.99,47.95,47.97,7700.0,34.0324,34.0537,34.0253,34.0395,7700.0
2010-09-24 11:50:00,47.96,47.98,47.94,47.98,4200.0,34.0324,34.0466,34.0182,34.0466,4200.0
2010-09-24 11:55:00,47.96,47.98,47.95,47.96,7400.0,34.0324,34.0466,34.0253,34.0324,7400.0
2010-09-24 12:00:00,47.96,48.0,47.95,47.95,6400.0,34.0324,34.0608,34.0253,34.0253,6400.0
2010-09-24 12:05:00,47.95,47.97,47.94,47.97,4400.0,34.0253,34.0395,34.0182,34.0395,4400.0
2010-09-24 12:10:00,47.97,47.99,47.97,47.98,11200.0,34.0395,34.0537,34.0395,34.0466,11200.0
2010-09-24 12:15:00,47.98,47.98,47.95,47.97,5400.0,34.0466,34.0466,34.0253,34.0395,5400.0
2010-09-24 12:20:00,47.97,47.97,47.91,47.92,12900.0,34.0395,34.0395,33.9969,34.004,12900.0
2010-09-24 12:25:00,47.91,47.97,47.91,47.97,7800.0,33.9969,34.0395,33.9969,34.0395,7800.0
2010-09-24 12:30:00,47.98,48.03,47.98,47.99,5800.0,34.0466,34.082,34.0466,34.0537,5800.0
2010-09-24 12:35:00,47.98,47.99,47.93,47.94,7600.0,34.0466,34.0537,34.0111,34.0182,7600.0
2010-09-24 12:40:00,47.93,47.93,47.89,47.92,12400.0,34.0111,34.0111,33.9827,34.004,12400.0
2010-09-24 12:45:00,47.92,47.95,47.92,47.93,8000.0,34.004,34.0253,34.004,34.0111,8000.0
2010-09-24 12:50:00,47.93,47.95,47.92,47.95,8900.0,34.0111,34.0253,34.004,34.0253,8900.0
2010-09-24 12:55:00,47.94,47.95,47.92,47.92,5400.0,34.0182,34.0253,34.004,34.004,5400.0
2010-09-24 13:00:00,47.92,47.95,47.92,47.95,6500.0,34.004,34.0253,34.004,34.0253,6500.0
2010-09-24 13:05:00,47.95,47.95,47.94,47.95,5000.0,34.0253,34.0253,34.0182,34.0253,5000.0
2010-09-24 13:10:00,47.95,47.96,47.94,47.95,9900.0,34.0253,34.0324,34.0182,34.0253,9900.0
2010-09-24 13:15:00,47.95,47.95,47.92,47.92,4000.0,34.0253,34.0253,34.004,34.004,4000.0
2010-09-24 13:20:00,47.93,47.95,47.91,47.93,4700.0,34.0111,34.0253,33.9969,34.0111,4700.0
2010-09-24 13:25:00,47.92,47.96,47.92,47.94,5800.0,34.004,34.0324,34.004,34.0182,5800.0
2010-09-24 13:30:00,47.95,47.99,47.94,47.99,9500.0,34.0253,34.0537,34.0182,34.0537,9500.0
2010-09-24 13:35:00,47.98,48.02,47.98,48.0,6000.0,34.0466,34.0749,34.0466,34.0608,6000.0
2010-09-24 13:40:00,48.0,48.02,48.0,48.02,4300.0,34.0608,34.0749,34.0608,34.0749,4300.0
2010-09-24 13:45:00,48.01,48.04,47.99,48.0,28200.0,34.0678,34.0891,34.0537,34.0608,28200.0
2010-09-24 13:50:00,48.0,48.02,47.99,48.01,11200.0,34.0608,34.0749,34.0537,34.0678,11200.0
2010-09-24 13:55:00,48.01,48.02,48.0,48.01,7600.0,34.0678,34.0749,34.0608,34.0678,7600.0
2010-09-24 14:00:00,48.02,48.03,47.98,48.0,10900.0,34.0749,34.082,34.0466,34.0608,10900.0
2010-09-24 14:05:00,47.99,47.99,47.96,47.97,7300.0,34.0537,34.0537,34.0324,34.0395,7300.0
2010-09-24 14:10:00,47.97,48.01,47.95,48.01,15700.0,34.0395,34.0678,34.0253,34.0678,15700.0
2010-09-24 14:15:00,48.0,48.02,47.99,48.0,11100.0,34.0608,34.0749,34.0537,34.0608,11100.0
2010-09-24 14:20:00,48.01,48.01,47.96,48.0,7000.0,34.0678,34.0678,34.0324,34.0608,7000.0
2010-09-24 14:25:00,48.0,48.04,48.0,48.02,25900.0,34.0608,34.0891,34.0608,34.0749,25900.0
2010-09-24 14:30:00,48.02,48.06,48.01,48.06,19200.0,34.0749,34.1033,34.0678,34.1033,19200.0
2010-09-24 14:35:00,48.06,48.13,48.05,48.12,8000.0,34.1033,34.153,34.0962,34.1459,8000.0
2010-09-24 14:40:00,48.12,48.17,48.12,48.17,13300.0,34.1459,34.1814,34.1459,34.1814,13300.0
2010-09-24 14:45:00,48.17,48.19,48.16,48.17,15000.0,34.1814,34.1956,34.1743,34.1814,15000.0
2010-09-24 14:50:00,48.17,48.17,48.1,48.1,18600.0,34.1814,34.1814,34.1317,34.1317,18600.0
2010-09-24 14:55:00,48.11,48.11,48.05,48.08,20200.0,34.1388,34.1388,34.0962,34.1175,20200.0
2010-09-24 15:00:00,48.08,48.09,48.05,48.06,6000.0,34.1175,34.1246,34.0962,34.1033,6000.0
2010-09-24 15:05:00,48.07,48.1,48.07,48.1,6900.0,34.1104,34.1317,34.1104,34.1317,6900.0
2010-09-24 15:10:00,48.09,48.12,48.08,48.09,11500.0,34.1246,34.1459,34.1175,34.1246,11500.0
2010-09-24 15:15:00,48.1,48.1,48.08,48.09,6200.0,34.1317,34.1317,34.1175,34.1246,6200.0
2010-09-24 15:20:00,48.09,48.12,48.08,48.12,16300.0,34.1246,34.1459,34.1175,34.1459,16300.0
2010-09-24 15:25:00,48.11,48.12,48.1,48.11,12200.0,34.1388,34.1459,34.1317,34.1388,12200.0
2010-09-24 15:30:00,48.1,48.12,48.08,48.12,23000.0,34.1317,34.1459,34.1175,34.1459,23000.0
2010-09-24 15:35:00,48.12,48.16,48.11,48.16,23300.0,34.1459,34.1743,34.1388,34.1743,23300.0
2010-09-24 15:40:00,48.16,48.19,48.13,48.13,58700.0,34.1743,34.1956,34.153,34.153,58700.0
2010-09-24 15:45:00,48.13,48.21,48.13,48.17,63200.0,34.153,34.2098,34.153,34.1814,63200.0
2010-09-24 15:50:00,48.16,48.2,48.13,48.19,63000.0,34.1743,34.2027,34.153,34.1956,63000.0
2010-09-24 15:55:00,48.17,48.18,48.04,48.09,280800.0,34.1814,34.1885,34.0891,34.1246,280800.0
2010-09-27 09:30:00,48.02,48.02,47.65,47.65,17800.0,34.0749,34.0749,33.8124,33.8124,17800.0
2010-09-27 09:35:00,47.72,47.8,47.66,47.77,11000.0,33.8621,33.9188,33.8195,33.8975,11000.0
2010-09-27 09:40:00,47.76,47.85,47.76,47.84,17700.0,33.8904,33.9543,33.8904,33.9472,17700.0
2010-09-27 09:45:00,47.84,47.87,47.75,47.75,24400.0,33.9472,33.9685,33.8834,33.8834,24400.0
2010-09-27 09:50:00,47.74,47.75,47.71,47.74,7200.0,33.8763,33.8834,33.855,33.8763,7200.0
2010-09-27 09:55:00,47.74,47.74,47.68,47.68,11500.0,33.8763,33.8763,33.8337,33.8337,11500.0
2010-09-27 10:00:00,47.68,47.74,47.67,47.68,13400.0,33.8337,33.8763,33.8266,33.8337,13400.0
2010-09-27 10:05:00,47.68,47.71,47.6,47.7,15800.0,33.8337,33.855,33.7769,33.8479,15800.0
2010-09-27 10:10:00,47.69,47.74,47.69,47.71,6400.0,33.8408,33.8763,33.8408,33.855,6400.0
2010-09-27 10:15:00,47.69,47.69,47.63,47.68,4700.0,33.8408,33.8408,33.7982,33.8337,4700.0
2010-09-27 10:20:00,47.69,47.74,47.68,47.74,4800.0,33.8408,33.8763,33.8337,33.8763,4800.0
2010-09-27 10:25:00,47.74,47.79,47.74,47.79,1500.0,33.8763,33.9117,33.8763,33.9117,1500.0
2010-09-27 10:30:00,47.79,47.79,47.72,47.75,2100.0,33.9117,33.9117,33.8621,33.8834,2100.0
2010-09-27 10:35:00,47.75,47.77,47.72,47.77,2000.0,33.8834,33.8975,33.8621,33.8975,2000.0
2010-09-27 10:40:00,47.78,47.8,47.78,47.78,7100.0,33.9046,33.9188,33.9046,33.9046,7100.0
2010-09-27 10:45:00,47.77,47.77,47.74,47.76,2900.0,33.8975,33.8975,33.8763,33.8904,2900.0
2010-09-27 10:50:00,47.76,47.8,47.73,47.8,5200.0,33.8904,33.9188,33.8692,33.9188,5200.0
2010-09-27 10:55:00,47.79,47.84,47.79,47.83,2800.0,33.9117,33.9472,33.9117,33.9401,2800.0
2010-09-27 11:00:00,47.83,47.84,47.79,47.79,4600.0,33.9401,33.9472,33.9117,33.9117,4600.0
2010-09-27 11:05:00,47.78,47.78,47.71,47.72,5200.0,33.9046,33.9046,33.855,33.8621,5200.0
2010-09-27 11:10:00,47.72,47.74,47.71,47.74,3600.0,33.8621,33.8763,33.855,33.8763,3600.0
2010-09-27 11:15:00,47.74,47.74,47.7,47.71,5000.0,33.8763,33.8763,33.8479,33.855,5000.0
2010-09-27 11:20:00,47.71,47.74,47.7,47.7,17800.0,33.855,33.8763,33.8479,33.8479,17800.0
2010-09-27 11:25:00,47.7,47.7,47.69,47.69,6500.0,33.8479,33.8479,33.8408,33.8408,6500.0
2010-09-27 11:30:00,47.68,47.69,47.65,47.65,13300.0,33.8337,33.8408,33.8124,33.8124,13300.0
2010-09-27 11:35:00,47.66,47.66,47.62,47.63,5300.0,33.8195,33.8195,33.7911,33.7982,5300.0
2010-09-27 11:40:00,47.63,47.65,47.62,47.63,9700.0,33.7982,33.8124,33.7911,33.7982,9700.0
2010-09-27 11:45:00,47.64,47.64,47.6,47.61,9400.0,33.8053,33.8053,33.7769,33.784,9400.0
2010-09-27 11:50:00,47.62,47.62,47.61,47.61,3200.0,33.7911,33.7911,33.784,33.784,3200.0
2010-09-27 11:55:00,47.6,47.62,47.59,47.61,4600.0,33.7769,33.7911,33.7698,33.784,4600.0
2010-09-27 12:00:00,47.62,47.66,47.62,47.64,11200.0,33.7911,33.8195,33.7911,33.8053,11200.0
2010-09-27 12:05:00,47.64,47.65,47.64,47.64,600.0,33.8053,33.8124,33.8053,33.8053,600.0
2010-09-27 12:10:00,47.65,47.66,47.61,47.63,10000.0,33.8124,33.8195,33.784,33.7982,10000.0
2010-09-27 12:15:00,47.61,47.62,47.6,47.6,4100.0,33.784,33.7911,33.7769,33.7769,4100.0
2010-09-27 12:20:00,47.61,47.61,47.56,47.57,6400.0,33.784,33.784,33.7485,33.7556,6400.0
2010-09-27 12:25:00,47.56,47.59,47.56,47.58,3700.0,33.7485,33.7698,33.7485,33.7627,3700.0
2010-09-27 12:30:00,47.59,47.62,47.59,47.61,9300.0,33.7698,33.7911,33.7698,33.784,9300.0
2010-09-27 12:35:00,47.6,47.61,47.6,47.61,400.0,33.7769,33.784,33.7769,33.784,400.0
2010-09-27 12:40:00,47.6,47.64,47.6,47.64,4500.0,33.7769,33.8053,33.7769,33.8053,4500.0
2010-09-27 12:45:00,47.64,47.66,47.63,47.66,2900.0,33.8053,33.8195,33.7982,33.8195,2900.0
2010-09-27 12:50:00,47.66,47.66,47.64,47.65,3800.0,33.8195,33.8195,33.8053,33.8124,3800.0
2010-09-27 12:55:00,47.66,47.66,47.65,47.65,6800.0,33.8195,33.8195,33.8124,33.8124,6800.0
2010-09-27 13:00:00,47.65,47.66,47.62,47.64,3000.0,33.8124,33.8195,33.7911,33.8053,3000.0
2010-09-27 13:05:00,47.64,47.65,47.62,47.64,4500.0,33.8053,33.8124,33.7911,33.8053,4500.0
2010-09-27 13:10:00,47.65,47.68,47.65,47.68,3800.0,33.8124,33.8337,33.8124,33.8337,3800.0
2010-09-27 13:15:00,47.67,47.7,47.67,47.7,3600.0,33.8266,33.8479,33.8266,33.8479,3600.0
2010-09-27 13:20:00,47.7,47.71,47.68,47.7,3700.0,33.8479,33.855,33.8337,33.8479,3700.0
2010-09-27 13:25:00,47.69,47.71,47.67,47.68,5500.0,33.8408,33.855,33.8266,33.8337,5500.0
2010-09-27 13:30:00,47.68,47.7,47.67,47.7,3400.0,33.8337,33.8479,33.8266,33.8479,3400.0
2010-09-27 13:35:00,47.69,47.69,47.64,47.64,7300.0,33.8408,33.8408,33.8053,33.8053,7300.0
2010-09-27 13:40:00,47.64,47.65,47.62,47.65,9600.0,33.8053,33.8124,33.7911,33.8124,9600.0
2010-09-27 13:45:00,47.65,47.67,47.58,47.58,15000.0,33.8124,33.8266,33.7627,33.7627,15000.0
2010-09-27 13:50:00,47.59,47.64,47.58,47.64,9100.0,33.7698,33.8053,33.7627,33.8053,9100.0
2010-09-27 13:55:00,47.64,47.65,47.63,47.65,7600.0,33.8053,33.8124,33.7982,33.8124,7600.0
2010-09-27 14:00:00,47.65,47.66,47.64,47.66,4300.0,33.8124,33.8195,33.8053,33.8195,4300.0
2010-09-27 14:05:00,47.66,47.66,47.63,47.63,11200.0,33.8195,33.8195,33.7982,33.7982,11200.0
2010-09-27 14:10:00,47.64,47.64,47.63,47.63,4100.0,33.8053,33.8053,33.7982,33.7982,4100.0
2010-09-27 14:15:00,47.63,47.65,47.61,47.61,13100.0,33.7982,33.8124,33.784,33.784,13100.0
2010-09-27 14:20:00,47.62,47.62,47.61,47.61,4100.0,33.7911,33.7911,33.784,33.784,4100.0
2010-09-27 14:25:00,47.62,47.62,47.61,47.62,6000.0,33.7911,33.7911,33.784,33.7911,6000.0
2010-09-27 14:30:00,47.62,47.62,47.61,47.61,7800.0,33.7911,33.7911,33.784,33.784,7800.0
2010-09-27 14:35:00,47.62,47.62,47.59,47.59,14500.0,33.7911,33.7911,33.7698,33.7698,14500.0
2010-09-27 14:40:00,47.6,47.6,47.52,47.52,48100.0,33.7769,33.7769,33.7201,33.7201,48100.0
2010-09-27 14:45:00,47.53,47.54,47.52,47.53,15300.0,33.7272,33.7343,33.7201,33.7272,15300.0
2010-09-27 14:50:00,47.53,47.53,47.49,47.51,13400.0,33.7272,33.7272,33.6989,33.713,13400.0
2010-09-27 14:55:00,47.52,47.55,47.51,47.51,9900.0,33.7201,33.7414,33.713,33.713,9900.0
2010-09-27 15:00:00,47.52,47.55,47.52,47.55,9700.0,33.7201,33.7414,33.7201,33.7414,9700.0
2010-09-27 15:05:00,47.55,47.59,47.55,47.59,12300.0,33.7414,33.7698,33.7414,33.7698,12300.0
2010-09-27 15:10:00,47.58,47.59,47.58,47.58,5800.0,33.7627,33.7698,33.7627,33.7627,5800.0
2010-09-27 15:15:00,47.59,47.6,47.55,47.57,18300.0,33.7698,33.7769,33.7414,33.7556,18300.0
2010-09-27 15:20:00,47.57,47.61,47.56,47.61,8300.0,33.7556,33.784,33.7485,33.784,8300.0
2010-09-27 15:25:00,47.6,47.61,47.57,47.58,10300.0,33.7769,33.784,33.7556,33.7627,10300.0
2010-09-27 15:30:00,47.58,47.59,47.52,47.54,21700.0,33.7627,33.7698,33.7201,33.7343,21700.0
2010-09-27 15:35:00,47.54,47.54,47.49,47.49,31300.0,33.7343,33.7343,33.6989,33.6989,31300.0
2010-09-27 15:40:00,47.5,47.52,47.4,47.51,55400.0,33.706,33.7201,33.635,33.713,55400.0
2010-09-27 15:45:00,47.49,47.51,47.47,47.5,38200.0,33.6989,33.713,33.6847,33.706,38200.0
2010-09-27 15:50:00,47.5,47.5,47.4,47.44,97900.0,33.706,33.706,33.635,33.6634,97900.0
2010-09-27 15:55:00,47.44,47.46,47.39,47.44,90500.0,33.6634,33.6776,33.6279,33.6634,90500.0
2010-09-28 09:30:00,47.38,47.42,47.2,47.32,16600.0,33.6208,33.6492,33.4931,33.5782,16600.0
2010-09-28 09:35:00,47.29,47.29,47.14,47.2,15000.0,33.5569,33.5569,33.4505,33.4931,15000.0
2010-09-28 09:40:00,47.22,47.22,47.12,47.14,9400.0,33.5073,33.5073,33.4363,33.4505,9400.0
2010-09-28 09:45:00,47.13,47.22,47.12,47.22,16600.0,33.4434,33.5073,33.4363,33.5073,16600.0
2010-09-28 09:50:00,47.22,47.24,47.2,47.23,9600.0,33.5073,33.5215,33.4931,33.5144,9600.0
2010-09-28 09:55:00,47.22,47.23,47.16,47.16,8400.0,33.5073,33.5144,33.4647,33.4647,8400.0
2010-09-28 10:00:00,47.14,47.15,47.05,47.08,14800.0,33.4505,33.4576,33.3866,33.4079,14800.0
2010-09-28 10:05:00,47.08,47.22,47.07,47.22,9900.0,33.4079,33.5073,33.4008,33.5073,9900.0
2010-09-28 10:10:00,47.22,47.24,47.2,47.22,10000.0,33.5073,33.5215,33.4931,33.5073,10000.0
2010-09-28 10:15:00,47.21,47.23,47.16,47.17,10800.0,33.5002,33.5144,33.4647,33.4718,10800.0
2010-09-28 10:20:00,47.18,47.24,47.18,47.23,8400.0,33.4789,33.5215,33.4789,33.5144,8400.0
2010-09-28 10:25:00,47.22,47.28,47.22,47.24,13900.0,33.5073,33.5498,33.5073,33.5215,13900.0
2010-09-28 10:30:00,47.25,47.27,47.21,47.24,12500.0,33.5286,33.5427,33.5002,33.5215,12500.0
2010-09-28 10:35:00,47.23,47.23,47.17,47.17,10200.0,33.5144,33.5144,33.4718,33.4718,10200.0
2010-09-28 10:40:00,47.18,47.22,47.18,47.19,14700.0,33.4789,33.5073,33.4789,33.486,14700.0
2010-09-28 10:45:00,47.2,47.2,47.14,47.18,6600.0,33.4931,33.4931,33.4505,33.4789,6600.0
2010-09-28 10:50:00,47.19,47.33,47.19,47.33,9200.0,33.486,33.5853,33.486,33.5853,9200.0
2010-09-28 10:55:00,47.35,47.38,47.33,47.38,6900.0,33.5995,33.6208,33.5853,33.6208,6900.0
2010-09-28 11:00:00,47.38,47.42,47.37,47.38,5200.0,33.6208,33.6492,33.6137,33.6208,5200.0
2010-09-28 11:05:00,47.38,47.39,47.36,47.38,2700.0,33.6208,33.6279,33.6066,33.6208,2700.0
2010-09-28 11:10:00,47.39,47.43,47.39,47.43,5400.0,33.6279,33.6563,33.6279,33.6563,5400.0
2010-09-28 11:15:00,47.42,47.48,47.42,47.48,8000.0,33.6492,33.6918,33.6492,33.6918,8000.0
2010-09-28 11:20:00,47.48,47.55,47.48,47.54,7000.0,33.6918,33.7414,33.6918,33.7343,7000.0
2010-09-28 11:25:00,47.55,47.62,47.53,47.57,13000.0,33.7414,33.7911,33.7272,33.7556,13000.0
2010-09-28 11:30:00,47.58,47.63,47.57,47.57,6500.0,33.7627,33.7982,33.7556,33.7556,6500.0
2010-09-28 11:35:00,47.58,47.6,47.5,47.52,16500.0,33.7627,33.7769,33.706,33.7201,16500.0
2010-09-28 11:40:00,47.51,47.53,47.5,47.52,6800.0,33.713,33.7272,33.706,33.7201,6800.0
2010-09-28 11:45:00,47.52,47.54,47.51,47.54,2500.0,33.7201,33.7343,33.713,33.7343,2500.0
2010-09-28 11:50:00,47.54,47.56,47.51,47.51,5400.0,33.7343,33.7485,33.713,33.713,5400.0
2010-09-28 11:55:00,47.51,47.52,47.49,47.5,7900.0,33.713,33.7201,33.6989,33.706,7900.0
2010-09-28 12:00:00,47.51,47.55,47.5,47.55,9000.0,33.713,33.7414,33.706,33.7414,9000.0
2010-09-28 12:05:00,47.56,47.56,47.51,47.52,9600.0,33.7485,33.7485,33.713,33.7201,9600.0
2010-09-28 12:10:00,47.51,47.52,47.48,47.5,11100.0,33.713,33.7201,33.6918,33.706,11100.0
2010-09-28 12:15:00,47.5,47.51,47.44,47.44,17400.0,33.706,33.713,33.6634,33.6634,17400.0
2010-09-28 12:20:00,47.45,47.48,47.43,47.47,9100.0,33.6705,33.6918,33.6563,33.6847,9100.0
2010-09-28 12:25:00,47.48,47.49,47.44,47.44,6500.0,33.6918,33.6989,33.6634,33.6634,6500.0
2010-09-28 12:30:00,47.45,47.47,47.42,47.43,11100.0,33.6705,33.6847,33.6492,33.6563,11100.0
2010-09-28 12:35:00,47.42,47.48,47.42,47.42,6400.0,33.6492,33.6918,33.6492,33.6492,6400.0
2010-09-28 12:40:00,47.43,47.43,47.35,47.35,8300.0,33.6563,33.6563,33.5995,33.5995,8300.0
2010-09-28 12:45:00,47.35,47.39,47.35,47.35,5700.0,33.5995,33.6279,33.5995,33.5995,5700.0
2010-09-28 12:50:00,47.36,47.39,47.36,47.39,7900.0,33.6066,33.6279,33.6066,33.6279,7900.0
2010-09-28 12:55:00,47.39,47.41,47.38,47.4,5400.0,33.6279,33.6421,33.6208,33.635,5400.0
2010-09-28 13:00:00,47.39,47.39,47.34,47.34,7800.0,33.6279,33.6279,33.5924,33.5924,7800.0
2010-09-28 13:05:00,47.33,47.34,47.29,47.3,12100.0,33.5853,33.5924,33.5569,33.564,12100.0
2010-09-28 13:10:00,47.31,47.31,47.23,47.23,23500.0,33.5711,33.5711,33.5144,33.5144,23500.0
2010-09-28 13:15:00,47.25,47.33,47.25,47.33,4300.0,33.5286,33.5853,33.5286,33.5853,4300.0
2010-09-28 13:20:00,47.34,47.4,47.34,47.4,12900.0,33.5924,33.635,33.5924,33.635,12900.0
2010-09-28 13:25:00,47.39,47.4,47.36,47.37,5000.0,33.6279,33.635,33.6066,33.6137,5000.0
2010-09-28 13:30:00,47.36,47.42,47.36,47.4,8700.0,33.6066,33.6492,33.6066,33.635,8700.0
2010-09-28 13:35:00,47.41,47.42,47.4,47.41,6900.0,33.6421,33.6492,33.635,33.6421,6900.0
2010-09-28 13:40:00,47.4,47.46,47.39,47.45,4300.0,33.635,33.6776,33.6279,33.6705,4300.0
2010-09-28 13:45:00,47.45,47.47,47.43,47.47,7400.0,33.6705,33.6847,33.6563,33.6847,7400.0
2010-09-28 13:50:00,47.47,47.49,47.46,47.46,13000.0,33.6847,33.6989,33.6776,33.6776,13000.0
2010-09-28 13:55:00,47.47,47.47,47.43,47.44,10000.0,33.6847,33.6847,33.6563,33.6634,10000.0
2010-09-28 14:00:00,47.44,47.48,47.39,47.39,12600.0,33.6634,33.6918,33.6279,33.6279,12600.0
2010-09-28 14:05:00,47.39,47.42,47.38,47.42,6500.0,33.6279,33.6492,33.6208,33.6492,6500.0
2010-09-28 14:10:00,47.42,47.46,47.42,47.45,8100.0,33.6492,33.6776,33.6492,33.6705,8100.0
2010-09-28 14:15:00,47.45,47.46,47.43,47.43,4500.0,33.6705,33.6776,33.6563,33.6563,4500.0
2010-09-28 14:20:00,47.43,47.47,47.43,47.44,5500.0,33.6563,33.6847,33.6563,33.6634,5500.0
2010-09-28 14:25:00,47.44,47.46,47.41,47.42,9600.0,33.6634,33.6776,33.6421,33.6492,9600.0
2010-09-28 14:30:00,47.42,47.44,47.41,47.44,3500.0,33.6492,33.6634,33.6421,33.6634,3500.0
2010-09-28 14:35:00,47.43,47.43,47.4,47.41,7400.0,33.6563,33.6563,33.635,33.6421,7400.0
2010-09-28 14:40:00,47.4,47.41,47.37,47.38,9700.0,33.635,33.6421,33.6137,33.6208,9700.0
2010-09-28 14:45:00,47.39,47.4,47.37,47.39,6800.0,33.6279,33.635,33.6137,33.6279,6800.0
2010-09-28 14:50:00,47.4,47.42,47.38,47.4,8500.0,33.635,33.6492,33.6208,33.635,8500.0
2010-09-28 14:55:00,47.4,47.46,47.4,47.45,7100.0,33.635,33.6776,33.635,33.6705,7100.0
2010-09-28 15:00:00,47.45,47.49,47.45,47.48,8200.0,33.6705,33.6989,33.6705,33.6918,8200.0
2010-09-28 15:05:00,47.48,47.5,47.48,47.48,26600.0,33.6918,33.706,33.6918,33.6918,26600.0
2010-09-28 15:10:00,47.47,47.5,47.46,47.47,21000.0,33.6847,33.706,33.6776,33.6847,21000.0
2010-09-28 15:15:00,47.48,47.5,47.45,47.49,27700.0,33.6918,33.706,33.6705,33.6989,27700.0
2010-09-28 15:20:00,47.49,47.52,47.49,47.52,7500.0,33.6989,33.7201,33.6989,33.7201,7500.0
2010-09-28 15:25:00,47.52,47.55,47.51,47.55,25700.0,33.7201,33.7414,33.713,33.7414,25700.0
2010-09-28 15:30:00,47.54,47.58,47.53,47.57,23400.0,33.7343,33.7627,33.7272,33.7556,23400.0
2010-09-28 15:35:00,47.57,47.58,47.51,47.53,22300.0,33.7556,33.7627,33.713,33.7272,22300.0
2010-09-28 15:40:00,47.53,47.55,47.51,47.53,22300.0,33.7272,33.7414,33.713,33.7272,22300.0
2010-09-28 15:45:00,47.53,47.61,47.53,47.6,33600.0,33.7272,33.784,33.7272,33.7769,33600.0
2010-09-28 15:50:00,47.6,47.7,47.59,47.69,34800.0,33.7769,33.8479,33.7698,33.8408,34800.0
2010-09-28 15:55:00,47.7,47.71,47.63,47.63,65500.0,33.8479,33.855,33.7982,33.7982,65500.0
2010-09-29 09:30:00,47.72,47.72,47.51,47.51,20800.0,33.8621,33.8621,33.713,33.713,20800.0
2010-09-29 09:35:00,47.49,47.54,47.41,47.48,14100.0,33.6989,33.7343,33.6421,33.6918,14100.0
2010-09-29 09:40:00,47.5,47.57,47.48,47.54,14200.0,33.706,33.7556,33.6918,33.7343,14200.0
2010-09-29 09:45:00,47.54,47.6,47.54,47.6,14200.0,33.7343,33.7769,33.7343,33.7769,14200.0
2010-09-29 09:50:00,47.6,47.66,47.59,47.64,7000.0,33.7769,33.8195,33.7698,33.8053,7000.0
2010-09-29 09:55:00,47.64,47.65,47.58,47.65,13400.0,33.8053,33.8124,33.7627,33.8124,13400.0
2010-09-29 10:00:00,47.65,47.73,47.63,47.71,9600.0,33.8124,33.8692,33.7982,33.855,9600.0
2010-09-29 10:05:00,47.72,47.74,47.7,47.74,6300.0,33.8621,33.8763,33.8479,33.8763,6300.0
2010-09-29 10:10:00,47.74,47.75,47.7,47.72,3800.0,33.8763,33.8834,33.8479,33.8621,3800.0
2010-09-29 10:15:00,47.72,47.72,47.66,47.66,14400.0,33.8621,33.8621,33.8195,33.8195,14400.0
2010-09-29 10:20:00,47.66,47.67,47.64,47.64,10800.0,33.8195,33.8266,33.8053,33.8053,10800.0
2010-09-29 10:25:00,47.64,47.68,47.62,47.68,5700.0,33.8053,33.8337,33.7911,33.8337,5700.0
2010-09-29 10:30:00,47.67,47.75,47.67,47.72,7200.0,33.8266,33.8834,33.8266,33.8621,7200.0
2010-09-29 10:35:00,47.73,47.73,47.65,47.65,2400.0,33.8692,33.8692,33.8124,33.8124,2400.0
2010-09-29 10:40:00,47.65,47.67,47.64,47.65,4700.0,33.8124,33.8266,33.8053,33.8124,4700.0
2010-09-29 10:45:00,47.64,47.69,47.64,47.67,5100.0,33.8053,33.8408,33.8053,33.8266,5100.0
2010-09-29 10:50:00,47.66,47.66,47.64,47.66,7200.0,33.8195,33.8195,33.8053,33.8195,7200.0
2010-09-29 10:55:00,47.66,47.69,47.64,47.69,11200.0,33.8195,33.8408,33.8053,33.8408,11200.0
2010-09-29 11:00:00,47.7,47.76,47.69,47.72,6500.0,33.8479,33.8904,33.8408,33.8621,6500.0
2010-09-29 11:05:00,47.72,47.72,47.69,47.69,4200.0,33.8621,33.8621,33.8408,33.8408,4200.0
2010-09-29 11:10:00,47.69,47.7,47.65,47.65,12600.0,33.8408,33.8479,33.8124,33.8124,12600.0
2010-09-29 11:15:00,47.66,47.69,47.66,47.68,3700.0,33.8195,33.8408,33.8195,33.8337,3700.0
2010-09-29 11:20:00,47.67,47.69,47.66,47.68,4800.0,33.8266,33.8408,33.8195,33.8337,4800.0
2010-09-29 11:25:00,47.68,47.73,47.67,47.73,8100.0,33.8337,33.8692,33.8266,33.8692,8100.0
2010-09-29 11:30:00,47.73,47.74,47.7,47.71,4100.0,33.8692,33.8763,33.8479,33.855,4100.0
2010-09-29 11:35:00,47.72,47.77,47.72,47.76,8500.0,33.8621,33.8975,33.8621,33.8904,8500.0
2010-09-29 11:40:00,47.75,47.78,47.75,47.78,10200.0,33.8834,33.9046,33.8834,33.9046,10200.0
2010-09-29 11:45:00,47.77,47.8,47.76,47.79,9400.0,33.8975,33.9188,33.8904,33.9117,9400.0
2010-09-29 11:50:00,47.79,47.81,47.78,47.8,8300.0,33.9117,33.9259,33.9046,33.9188,8300.0
2010-09-29 11:55:00,47.81,47.84,47.8,47.82,6900.0,33.9259,33.9472,33.9188,33.933,6900.0
2010-09-29 12:00:00,47.82,47.84,47.8,47.83,11400.0,33.933,33.9472,33.9188,33.9401,11400.0
2010-09-29 12:05:00,47.84,47.84,47.81,47.83,2400.0,33.9472,33.9472,33.9259,33.9401,2400.0
2010-09-29 12:10:00,47.83,47.85,47.81,47.85,4300.0,33.9401,33.9543,33.9259,33.9543,4300.0
2010-09-29 12:15:00,47.86,47.88,47.86,47.88,8600.0,33.9614,33.9756,33.9614,33.9756,8600.0
2010-09-29 12:20:00,47.87,47.9,47.87,47.9,6100.0,33.9685,33.9898,33.9685,33.9898,6100.0
2010-09-29 12:25:00,47.89,47.91,47.87,47.91,12000.0,33.9827,33.9969,33.9685,33.9969,12000.0
2010-09-29 12:30:00,47.89,47.9,47.86,47.89,13300.0,33.9827,33.9898,33.9614,33.9827,13300.0
2010-09-29 12:35:00,47.89,47.92,47.88,47.92,5900.0,33.9827,34.004,33.9756,34.004,5900.0
2010-09-29 12:40:00,47.93,47.98,47.92,47.98,39000.0,34.0111,34.0466,34.004,34.0466,39000.0
2010-09-29 12:45:00,47.98,48.0,47.97,48.0,7800.0,34.0466,34.0608,34.0395,34.0608,7800.0
2010-09-29 12:50:00,47.99,48.0,47.98,47.99,4100.0,34.0537,34.0608,34.0466,34.0537,4100.0
2010-09-29 12:55:00,47.99,48.0,47.98,47.99,3500.0,34.0537,34.0608,34.0466,34.0537,3500.0
2010-09-29 13:00:00,47.99,47.99,47.97,47.98,6600.0,34.0537,34.0537,34.0395,34.0466,6600.0
2010-09-29 13:05:00,47.98,47.98,47.96,47.96,5000.0,34.0466,34.0466,34.0324,34.0324,5000.0
2010-09-29 13:10:00,47.96,47.99,47.96,47.97,8100.0,34.0324,34.0537,34.0324,34.0395,8100.0
2010-09-29 13:15:00,47.96,47.99,47.96,47.99,5600.0,34.0324,34.0537,34.0324,34.0537,5600.0
2010-09-29 13:20:00,47.99,47.99,47.98,47.99,3200.0,34.0537,34.0537,34.0466,34.0537,3200.0
2010-09-29 13:25:00,47.99,47.99,47.97,47.98,5600.0,34.0537,34.0537,34.0395,34.0466,5600.0
2010-09-29 13:30:00,47.97,47.99,47.97,47.98,3200.0,34.0395,34.0537,34.0395,34.0466,3200.0
2010-09-29 13:35:00,47.98,47.99,47.96,47.97,6900.0,34.0466,34.0537,34.0324,34.0395,6900.0
2010-09-29 13:40:00,47.97,47.98,47.96,47.97,5900.0,34.0395,34.0466,34.0324,34.0395,5900.0
2010-09-29 13:45:00,47.97,47.99,47.96,47.98,6400.0,34.0395,34.0537,34.0324,34.0466,6400.0
2010-09-29 13:50:00,47.99,47.99,47.96,47.96,3600.0,34.0537,34.0537,34.0324,34.0324,3600.0
2010-09-29 13:55:00,47.96,47.99,47.96,47.99,9200.0,34.0324,34.0537,34.0324,34.0537,9200.0
2010-09-29 14:00:00,47.99,48.0,47.98,47.99,9000.0,34.0537,34.0608,34.0466,34.0537,9000.0
2010-09-29 14:05:00,47.99,48.0,47.99,48.0,5700.0,34.0537,34.0608,34.0537,34.0608,5700.0
2010-09-29 14:10:00,47.99,48.0,47.99,48.0,9500.0,34.0537,34.0608,34.0537,34.0608,9500.0
2010-09-29 14:15:00,47.99,48.0,47.99,47.99,5900.0,34.0537,34.0608,34.0537,34.0537,5900.0
2010-09-29 14:20:00,47.99,48.04,47.99,48.04,23300.0,34.0537,34.0891,34.0537,34.0891,23300.0
2010-09-29 14:25:00,48.04,48.04,47.99,48.0,10000.0,34.0891,34.0891,34.0537,34.0608,10000.0
2010-09-29 14:30:00,48.0,48.01,47.99,48.0,11900.0,34.0608,34.0678,34.0537,34.0608,11900.0
2010-09-29 14:35:00,47.99,48.0,47.97,47.97,4100.0,34.0537,34.0608,34.0395,34.0395,4100.0
2010-09-29 14:40:00,47.97,48.0,47.96,48.0,5100.0,34.0395,34.0608,34.0324,34.0608,5100.0
2010-09-29 14:45:00,48.0,48.0,47.92,47.93,8800.0,34.0608,34.0608,34.004,34.0111,8800.0
2010-09-29 14:50:00,47.93,47.93,47.91,47.92,5000.0,34.0111,34.0111,33.9969,34.004,5000.0
2010-09-29 14:55:00,47.91,47.95,47.91,47.95,5300.0,33.9969,34.0253,33.9969,34.0253,5300.0
2010-09-29 15:00:00,47.95,47.96,47.94,47.94,2600.0,34.0253,34.0324,34.0182,34.0182,2600.0
2010-09-29 15:05:00,47.95,47.95,47.9,47.91,10300.0,34.0253,34.0253,33.9898,33.9969,10300.0
2010-09-29 15:10:00,47.9,47.92,47.85,47.85,9500.0,33.9898,34.004,33.9543,33.9543,9500.0
2010-09-29 15:15:00,47.85,47.85,47.79,47.8,13200.0,33.9543,33.9543,33.9117,33.9188,13200.0
2010-09-29 15:20:00,47.8,47.82,47.79,47.79,4000.0,33.9188,33.933,33.9117,33.9117,4000.0
2010-09-29 15:25:00,47.8,47.81,47.78,47.79,31300.0,33.9188,33.9259,33.9046,33.9117,31300.0
2010-09-29 15:30:00,47.78,47.79,47.67,47.67,6300.0,33.9046,33.9117,33.8266,33.8266,6300.0
2010-09-29 15:35:00,47.68,47.74,47.67,47.74,13300.0,33.8337,33.8763,33.8266,33.8763,13300.0
2010-09-29 15:40:00,47.73,47.74,47.69,47.7,12500.0,33.8692,33.8763,33.8408,33.8479,12500.0
2010-09-29 15:45:00,47.71,47.77,47.71,47.76,28400.0,33.855,33.8975,33.855,33.8904,28400.0
2010-09-29 15:50:00,47.77,47.78,47.77,47.77,18600.0,33.8975,33.9046,33.8975,33.8975,18600.0
2010-09-29 15:55:00,47.77,47.78,47.72,47.76,47000.0,33.8975,33.9046,33.8621,33.8904,47000.0
2010-09-30 09:30:00,47.79,48.22,47.75,48.22,20400.0,33.9117,34.2169,33.8834,34.2169,20400.0
2010-09-30 09:35:00,48.21,48.21,47.89,47.93,12300.0,34.2098,34.2098,33.9827,34.0111,12300.0
2010-09-30 09:40:00,47.92,48.13,47.92,48.01,21000.0,34.004,34.153,34.004,34.0678,21000.0
2010-09-30 09:45:00,48.01,48.2,48.01,48.1,13100.0,34.0678,34.2027,34.0678,34.1317,13100.0
2010-09-30 09:50:00,48.1,48.1,47.9,47.91,10900.0,34.1317,34.1317,33.9898,33.9969,10900.0
2010-09-30 09:55:00,47.9,48.0,47.9,47.99,10200.0,33.9898,34.0608,33.9898,34.0537,10200.0
2010-09-30 10:00:00,47.99,47.99,47.81,47.91,11200.0,34.0537,34.0537,33.9259,33.9969,11200.0
2010-09-30 10:05:00,47.9,47.94,47.89,47.93,6000.0,33.9898,34.0182,33.9827,34.0111,6000.0
2010-09-30 10:10:00,47.94,47.97,47.88,47.97,8700.0,34.0182,34.0395,33.9756,34.0395,8700.0
2010-09-30 10:15:00,47.96,47.99,47.94,47.94,7000.0,34.0324,34.0537,34.0182,34.0182,7000.0
2010-09-30 10:20:00,47.92,47.96,47.85,47.85,8800.0,34.004,34.0324,33.9543,33.9543,8800.0
2010-09-30 10:25:00,47.85,47.9,47.85,47.86,4100.0,33.9543,33.9898,33.9543,33.9614,4100.0
2010-09-30 10:30:00,47.87,47.95,47.86,47.92,13300.0,33.9685,34.0253,33.9614,34.004,13300.0
2010-09-30 10:35:00,47.93,47.96,47.9,47.93,9600.0,34.0111,34.0324,33.9898,34.0111,9600.0
2010-09-30 10:40:00,47.91,47.95,47.91,47.95,3600.0,33.9969,34.0253,33.9969,34.0253,3600.0
2010-09-30 10:45:00,47.94,47.95,47.81,47.82,10900.0,34.0182,34.0253,33.9259,33.933,10900.0
2010-09-30 10:50:00,47.82,47.84,47.79,47.79,12800.0,33.933,33.9472,33.9117,33.9117,12800.0
2010-09-30 10:55:00,47.77,47.84,47.77,47.83,9500.0,33.8975,33.9472,33.8975,33.9401,9500.0
2010-09-30 11:00:00,47.83,47.92,47.81,47.92,9300.0,33.9401,34.004,33.9259,34.004,9300.0
2010-09-30 11:05:00,47.92,47.94,47.83,47.83,7500.0,34.004,34.0182,33.9401,33.9401,7500.0
2010-09-30 11:10:00,47.81,47.94,47.8,47.92,17700.0,33.9259,34.0182,33.9188,34.004,17700.0
2010-09-30 11:15:00,47.91,47.91,47.86,47.89,8000.0,33.9969,33.9969,33.9614,33.9827,8000.0
2010-09-30 11:20:00,47.89,47.91,47.84,47.84,13300.0,33.9827,33.9969,33.9472,33.9472,13300.0
2010-09-30 11:25:00,47.84,47.84,47.73,47.79,9800.0,33.9472,33.9472,33.8692,33.9117,9800.0
2010-09-30 11:30:00,47.76,47.8,47.74,47.78,10300.0,33.8904,33.9188,33.8763,33.9046,10300.0
2010-09-30 11:35:00,47.75,47.76,47.71,47.75,4800.0,33.8834,33.8904,33.855,33.8834,4800.0
2010-09-30 11:40:00,47.74,47.81,47.74,47.77,6300.0,33.8763,33.9259,33.8763,33.8975,6300.0
2010-09-30 11:45:00,47.78,47.81,47.74,47.81,13500.0,33.9046,33.9259,33.8763,33.9259,13500.0
2010-09-30 11:50:00,47.82,47.82,47.76,47.76,10800.0,33.933,33.933,33.8904,33.8904,10800.0
2010-09-30 11:55:00,47.77,47.79,47.72,47.77,11300.0,33.8975,33.9117,33.8621,33.8975,11300.0
2010-09-30 12:00:00,47.76,47.76,47.56,47.56,14800.0,33.8904,33.8904,33.7485,33.7485,14800.0
2010-09-30 12:05:00,47.58,47.61,47.56,47.57,6400.0,33.7627,33.784,33.7485,33.7556,6400.0
2010-09-30 12:10:00,47.58,47.6,47.56,47.56,6100.0,33.7627,33.7769,33.7485,33.7485,6100.0
2010-09-30 12:15:00,47.57,47.57,47.55,47.56,3400.0,33.7556,33.7556,33.7414,33.7485,3400.0
2010-09-30 12:20:00,47.56,47.59,47.55,47.57,7700.0,33.7485,33.7698,33.7414,33.7556,7700.0
2010-09-30 12:25:00,47.57,47.59,47.56,47.57,3500.0,33.7556,33.7698,33.7485,33.7556,3500.0
2010-09-30 12:30:00,47.58,47.61,47.56,47.61,6500.0,33.7627,33.784,33.7485,33.784,6500.0
2010-09-30 12:35:00,47.61,47.63,47.6,47.62,5100.0,33.784,33.7982,33.7769,33.7911,5100.0
2010-09-30 12:40:00,47.62,47.66,47.62,47.62,8000.0,33.7911,33.8195,33.7911,33.7911,8000.0
2010-09-30 12:45:00,47.62,47.73,47.62,47.72,30300.0,33.7911,33.8692,33.7911,33.8621,30300.0
2010-09-30 12:50:00,47.73,47.87,47.73,47.86,38200.0,33.8692,33.9685,33.8692,33.9614,38200.0
2010-09-30 12:55:00,47.85,47.85,47.8,47.8,4400.0,33.9543,33.9543,33.9188,33.9188,4400.0
2010-09-30 13:00:00,47.81,47.84,47.8,47.83,7300.0,33.9259,33.9472,33.9188,33.9401,7300.0
2010-09-30 13:05:00,47.82,47.89,47.81,47.86,14700.0,33.933,33.9827,33.9259,33.9614,14700.0
2010-09-30 13:10:00,47.85,47.86,47.83,47.83,11800.0,33.9543,33.9614,33.9401,33.9401,11800.0
2010-09-30 13:15:00,47.83,47.85,47.83,47.85,4000.0,33.9401,33.9543,33.9401,33.9543,4000.0
2010-09-30 13:20:00,47.85,47.86,47.84,47.85,9100.0,33.9543,33.9614,33.9472,33.9543,9100.0
2010-09-30 13:25:00,47.85,47.85,47.76,47.79,25100.0,33.9543,33.9543,33.8904,33.9117,25100.0
2010-09-30 13:30:00,47.78,47.79,47.74,47.74,10000.0,33.9046,33.9117,33.8763,33.8763,10000.0
2010-09-30 13:35:00,47.74,47.75,47.73,47.73,4200.0,33.8763,33.8834,33.8692,33.8692,4200.0
2010-09-30 13:40:00,47.73,47.76,47.72,47.74,6500.0,33.8692,33.8904,33.8621,33.8763,6500.0
2010-09-30 13:45:00,47.73,47.76,47.72,47.73,4200.0,33.8692,33.8904,33.8621,33.8692,4200.0
2010-09-30 13:50:00,47.74,47.74,47.71,47.71,4500.0,33.8763,33.8763,33.855,33.855,4500.0
2010-09-30 13:55:00,47.71,47.72,47.71,47.71,2600.0,33.855,33.8621,33.855,33.855,2600.0
2010-09-30 14:00:00,47.71,47.73,47.71,47.73,8700.0,33.855,33.8692,33.855,33.8692,8700.0
2010-09-30 14:05:00,47.72,47.73,47.67,47.69,21400.0,33.8621,33.8692,33.8266,33.8408,21400.0
2010-09-30 14:10:00,47.69,47.69,47.64,47.66,17300.0,33.8408,33.8408,33.8053,33.8195,17300.0
2010-09-30 14:15:00,47.66,47.66,47.62,47.64,22100.0,33.8195,33.8195,33.7911,33.8053,22100.0
2010-09-30 14:20:00,47.65,47.67,47.64,47.65,7800.0,33.8124,33.8266,33.8053,33.8124,7800.0
2010-09-30 14:25:00,47.64,47.67,47.63,47.67,7300.0,33.8053,33.8266,33.7982,33.8266,7300.0
2010-09-30 14:30:00,47.67,47.67,47.63,47.63,9500.0,33.8266,33.8266,33.7982,33.7982,9500.0
2010-09-30 14:35:00,47.64,47.67,47.62,47.62,8400.0,33.8053,33.8266,33.7911,33.7911,8400.0
2010-09-30 14:40:00,47.63,47.65,47.63,47.64,8000.0,33.7982,33.8124,33.7982,33.8053,8000.0
2010-09-30 14:45:00,47.65,47.67,47.62,47.64,10900.0,33.8124,33.8266,33.7911,33.8053,10900.0
2010-09-30 14:50:00,47.65,47.65,47.61,47.62,17700.0,33.8124,33.8124,33.784,33.7911,17700.0
2010-09-30 14:55:00,47.63,47.65,47.6,47.61,13300.0,33.7982,33.8124,33.7769,33.784,13300.0
2010-09-30 15:00:00,47.62,47.65,47.62,47.65,11400.0,33.7911,33.8124,33.7911,33.8124,11400.0
2010-09-30 15:05:00,47.65,47.69,47.64,47.68,10700.0,33.8124,33.8408,33.8053,33.8337,10700.0
2010-09-30 15:10:00,47.69,47.7,47.6,47.6,19500.0,33.8408,33.8479,33.7769,33.7769,19500.0
2010-09-30 15:15:00,47.59,47.63,47.56,47.62,9400.0,33.7698,33.7982,33.7485,33.7911,9400.0
2010-09-30 15:20:00,47.63,47.71,47.63,47.71,10000.0,33.7982,33.855,33.7982,33.855,10000.0
2010-09-30 15:25:00,47.71,47.77,47.71,47.77,6100.0,33.855,33.8975,33.855,33.8975,6100.0
2010-09-30 15:30:00,47.77,47.78,47.65,47.65,18100.0,33.8975,33.9046,33.8124,33.8124,18100.0
2010-09-30 15:35:00,47.65,47.68,47.63,47.65,16300.0,33.8124,33.8337,33.7982,33.8124,16300.0
2010-09-30 15:40:00,47.65,47.72,47.65,47.7,10100.0,33.8124,33.8621,33.8124,33.8479,10100.0
2010-09-30 15:45:00,47.7,47.71,47.6,47.67,49600.0,33.8479,33.855,33.7769,33.8266,49600.0
2010-09-30 15:50:00,47.67,47.7,47.66,47.67,33000.0,33.8266,33.8479,33.8195,33.8266,33000.0
2010-09-30 15:55:00,47.66,47.68,47.6,47.61,98100.0,33.8195,33.8337,33.7769,33.784,98100.0
2010-10-01 09:30:00,47.86,47.98,47.79,47.88,16900.0,33.9614,34.0466,33.9117,33.9756,16900.0
2010-10-01 09:35:00,47.87,47.87,47.6,47.65,10200.0,33.9685,33.9685,33.7769,33.8124,10200.0
2010-10-01 09:40:00,47.67,47.79,47.66,47.77,8700.0,33.8266,33.9117,33.8195,33.8975,8700.0
2010-10-01 09:45:00,47.77,47.78,47.7,47.71,8200.0,33.8975,33.9046,33.8479,33.855,8200.0
2010-10-01 09:50:00,47.71,47.75,47.59,47.59,8700.0,33.855,33.8834,33.7698,33.7698,8700.0
2010-10-01 09:55:00,47.64,47.76,47.64,47.69,8000.0,33.8053,33.8904,33.8053,33.8408,8000.0
2010-10-01 10:00:00,47.69,47.71,47.56,47.58,18800.0,33.8408,33.855,33.7485,33.7627,18800.0
2010-10-01 10:05:00,47.57,47.65,47.56,47.64,9300.0,33.7556,33.8124,33.7485,33.8053,9300.0
2010-10-01 10:10:00,47.65,47.75,47.62,47.71,11500.0,33.8124,33.8834,33.7911,33.855,11500.0
2010-10-01 10:15:00,47.72,47.79,47.71,47.75,6400.0,33.8621,33.9117,33.855,33.8834,6400.0
2010-10-01 10:20:00,47.75,47.75,47.63,47.63,7200.0,33.8834,33.8834,33.7982,33.7982,7200.0
2010-10-01 10:25:00,47.58,47.58,47.53,47.55,8600.0,33.7627,33.7627,33.7272,33.7414,8600.0
2010-10-01 10:30:00,47.55,47.59,47.51,47.58,11900.0,33.7414,33.7698,33.713,33.7627,11900.0
2010-10-01 10:35:00,47.58,47.58,47.46,47.48,6000.0,33.7627,33.7627,33.6776,33.6918,6000.0
2010-10-01 10:40:00,47.5,47.55,47.47,47.55,4800.0,33.706,33.7414,33.6847,33.7414,4800.0
2010-10-01 10:45:00,47.53,47.56,47.53,47.56,1200.0,33.7272,33.7485,33.7272,33.7485,1200.0
2010-10-01 10:50:00,47.54,47.6,47.53,47.53,10100.0,33.7343,33.7769,33.7272,33.7272,10100.0
2010-10-01 10:55:00,47.54,47.6,47.54,47.6,3200.0,33.7343,33.7769,33.7343,33.7769,3200.0
2010-10-01 11:00:00,47.59,47.59,47.53,47.53,3800.0,33.7698,33.7698,33.7272,33.7272,3800.0
2010-10-01 11:05:00,47.52,47.53,47.46,47.5,25000.0,33.7201,33.7272,33.6776,33.706,25000.0
2010-10-01 11:10:00,47.49,47.5,47.46,47.48,3400.0,33.6989,33.706,33.6776,33.6918,3400.0
2010-10-01 11:15:00,47.47,47.52,47.46,47.49,4300.0,33.6847,33.7201,33.6776,33.6989,4300.0
2010-10-01 11:20:00,47.5,47.53,47.49,47.53,6800.0,33.706,33.7272,33.6989,33.7272,6800.0
2010-10-01 11:25:00,47.52,47.53,47.47,47.5,5500.0,33.7201,33.7272,33.6847,33.706,5500.0
2010-10-01 11:30:00,47.5,47.5,47.43,47.44,7600.0,33.706,33.706,33.6563,33.6634,7600.0
2010-10-01 11:35:00,47.45,47.46,47.39,47.42,14400.0,33.6705,33.6776,33.6279,33.6492,14400.0
2010-10-01 11:40:00,47.41,47.43,47.39,47.43,2800.0,33.6421,33.6563,33.6279,33.6563,2800.0
2010-10-01 11:45:00,47.43,47.46,47.41,47.42,7500.0,33.6563,33.6776,33.6421,33.6492,7500.0
2010-10-01 11:50:00,47.42,47.47,47.42,47.45,5200.0,33.6492,33.6847,33.6492,33.6705,5200.0
2010-10-01 11:55:00,47.46,47.53,47.46,47.51,46600.0,33.6776,33.7272,33.6776,33.713,46600.0
2010-10-01 12:00:00,47.51,47.53,47.51,47.51,14100.0,33.713,33.7272,33.713,33.713,14100.0
2010-10-01 12:05:00,47.51,47.54,47.51,47.54,4400.0,33.713,33.7343,33.713,33.7343,4400.0
2010-10-01 12:10:00,47.54,47.56,47.53,47.54,7600.0,33.7343,33.7485,33.7272,33.7343,7600.0
2010-10-01 12:15:00,47.54,47.55,47.53,47.53,5900.0,33.7343,33.7414,33.7272,33.7272,5900.0
2010-10-01 12:20:00,47.54,47.57,47.54,47.57,4600.0,33.7343,33.7556,33.7343,33.7556,4600.0
2010-10-01 12:25:00,47.57,47.58,47.52,47.53,6100.0,33.7556,33.7627,33.7201,33.7272,6100.0
2010-10-01 12:30:00,47.53,47.55,47.52,47.55,6400.0,33.7272,33.7414,33.7201,33.7414,6400.0
2010-10-01 12:35:00,47.55,47.58,47.55,47.56,1600.0,33.7414,33.7627,33.7414,33.7485,1600.0
2010-10-01 12:40:00,47.56,47.57,47.53,47.57,6000.0,33.7485,33.7556,33.7272,33.7556,6000.0
2010-10-01 12:45:00,47.56,47.57,47.52,47.52,2000.0,33.7485,33.7556,33.7201,33.7201,2000.0
2010-10-01 12:50:00,47.52,47.53,47.52,47.53,3400.0,33.7201,33.7272,33.7201,33.7272,3400.0
2010-10-01 12:55:00,47.53,47.55,47.52,47.55,6800.0,33.7272,33.7414,33.7201,33.7414,6800.0
2010-10-01 13:00:00,47.55,47.55,47.53,47.55,5300.0,33.7414,33.7414,33.7272,33.7414,5300.0
2010-10-01 13:05:00,47.54,47.58,47.54,47.57,3100.0,33.7343,33.7627,33.7343,33.7556,3100.0
2010-10-01 13:10:00,47.57,47.6,47.55,47.6,4400.0,33.7556,33.7769,33.7414,33.7769,4400.0
2010-10-01 13:15:00,47.59,47.6,47.56,47.56,3900.0,33.7698,33.7769,33.7485,33.7485,3900.0
2010-10-01 13:20:00,47.56,47.56,47.54,47.55,6400.0,33.7485,33.7485,33.7343,33.7414,6400.0
2010-10-01 13:25:00,47.56,47.57,47.54,47.55,6700.0,33.7485,33.7556,33.7343,33.7414,6700.0
2010-10-01 13:30:00,47.55,47.57,47.54,47.57,4400.0,33.7414,33.7556,33.7343,33.7556,4400.0
2010-10-01 13:35:00,47.57,47.58,47.54,47.54,6300.0,33.7556,33.7627,33.7343,33.7343,6300.0
2010-10-01 13:40:00,47.54,47.57,47.53,47.57,3400.0,33.7343,33.7556,33.7272,33.7556,3400.0
2010-10-01 13:45:00,47.55,47.56,47.53,47.55,4200.0,33.7414,33.7485,33.7272,33.7414,4200.0
2010-10-01 13:50:00,47.56,47.61,47.55,47.6,5000.0,33.7485,33.784,33.7414,33.7769,5000.0
2010-10-01 13:55:00,47.6,47.61,47.59,47.6,6100.0,33.7769,33.784,33.7698,33.7769,6100.0
2010-10-01 14:00:00,47.61,47.63,47.6,47.63,6500.0,33.784,33.7982,33.7769,33.7982,6500.0
2010-10-01 14:05:00,47.65,47.66,47.64,47.65,2600.0,33.8124,33.8195,33.8053,33.8124,2600.0
2010-10-01 14:10:00,47.66,47.68,47.66,47.67,3000.0,33.8195,33.8337,33.8195,33.8266,3000.0
2010-10-01 14:15:00,47.67,47.68,47.67,47.68,5400.0,33.8266,33.8337,33.8266,33.8337,5400.0
2010-10-01 14:20:00,47.69,47.72,47.68,47.69,4300.0,33.8408,33.8621,33.8337,33.8408,4300.0
2010-10-01 14:25:00,47.69,47.75,47.69,47.73,5400.0,33.8408,33.8834,33.8408,33.8692,5400.0
2010-10-01 14:30:00,47.74,47.74,47.72,47.73,3300.0,33.8763,33.8763,33.8621,33.8692,3300.0
2010-10-01 14:35:00,47.73,47.75,47.7,47.7,9100.0,33.8692,33.8834,33.8479,33.8479,9100.0
2010-10-01 14:40:00,47.7,47.72,47.7,47.71,1600.0,33.8479,33.8621,33.8479,33.855,1600.0
2010-10-01 14:45:00,47.71,47.72,47.68,47.7,8500.0,33.855,33.8621,33.8337,33.8479,8500.0
2010-10-01 14:50:00,47.71,47.71,47.67,47.7,4400.0,33.855,33.855,33.8266,33.8479,4400.0
2010-10-01 14:55:00,47.71,47.71,47.68,47.69,8500.0,33.855,33.855,33.8337,33.8408,8500.0
2010-10-01 15:00:00,47.69,47.72,47.68,47.72,8100.0,33.8408,33.8621,33.8337,33.8621,8100.0
2010-10-01 15:05:00,47.72,47.74,47.7,47.71,6700.0,33.8621,33.8763,33.8479,33.855,6700.0
2010-10-01 15:10:00,47.72,47.72,47.67,47.69,13700.0,33.8621,33.8621,33.8266,33.8408,13700.0
2010-10-01 15:15:00,47.68,47.72,47.68,47.72,9400.0,33.8337,33.8621,33.8337,33.8621,9400.0
2010-10-01 15:20:00,47.71,47.74,47.68,47.73,9200.0,33.855,33.8763,33.8337,33.8692,9200.0
2010-10-01 15:25:00,47.73,47.74,47.69,47.69,10900.0,33.8692,33.8763,33.8408,33.8408,10900.0
2010-10-01 15:30:00,47.69,47.72,47.68,47.71,18500.0,33.8408,33.8621,33.8337,33.855,18500.0
2010-10-01 15:35:00,47.71,47.75,47.71,47.75,8800.0,33.855,33.8834,33.855,33.8834,8800.0
2010-10-01 15:40:00,47.74,47.74,47.71,47.72,11100.0,33.8763,33.8763,33.855,33.8621,11100.0
2010-10-01 15:45:00,47.73,47.79,47.72,47.76,37300.0,33.8692,33.9117,33.8621,33.8904,37300.0
2010-10-01 15:50:00,47.75,47.8,47.75,47.77,54700.0,33.8834,33.9188,33.8834,33.8975,54700.0
2010-10-01 15:55:00,47.77,47.78,47.72,47.77,69100.0,33.8975,33.9046,33.8621,33.8975,69100.0
2010-10-04 09:30:00,47.53,47.59,47.42,47.42,24900.0,33.7272,33.7698,33.6492,33.6492,24900.0
2010-10-04 09:35:00,47.44,47.56,47.35,47.53,11200.0,33.6634,33.7485,33.5995,33.7272,11200.0
2010-10-04 09:40:00,47.51,47.66,47.5,47.65,12300.0,33.713,33.8195,33.706,33.8124,12300.0
2010-10-04 09:45:00,47.64,47.73,47.59,47.7,12200.0,33.8053,33.8692,33.7698,33.8479,12200.0
2010-10-04 09:50:00,47.71,47.74,47.69,47.73,5200.0,33.855,33.8763,33.8408,33.8692,5200.0
2010-10-04 09:55:00,47.74,47.79,47.73,47.75,12500.0,33.8763,33.9117,33.8692,33.8834,12500.0
2010-10-04 10:00:00,47.73,47.79,47.61,47.67,15000.0,33.8692,33.9117,33.784,33.8266,15000.0
2010-10-04 10:05:00,47.67,47.74,47.61,47.73,15000.0,33.8266,33.8763,33.784,33.8692,15000.0
2010-10-04 10:10:00,47.73,47.78,47.72,47.73,12900.0,33.8692,33.9046,33.8621,33.8692,12900.0
2010-10-04 10:15:00,47.72,47.72,47.69,47.72,7800.0,33.8621,33.8621,33.8408,33.8621,7800.0
2010-10-04 10:20:00,47.71,47.71,47.62,47.66,7300.0,33.855,33.855,33.7911,33.8195,7300.0
2010-10-04 10:25:00,47.66,47.67,47.64,47.67,27100.0,33.8195,33.8266,33.8053,33.8266,27100.0
2010-10-04 10:30:00,47.66,47.69,47.64,47.67,6100.0,33.8195,33.8408,33.8053,33.8266,6100.0
2010-10-04 10:35:00,47.66,47.69,47.65,47.69,14500.0,33.8195,33.8408,33.8124,33.8408,14500.0
2010-10-04 10:40:00,47.68,47.71,47.67,47.7,13200.0,33.8337,33.855,33.8266,33.8479,13200.0
2010-10-04 10:45:00,47.7,47.72,47.66,47.66,8400.0,33.8479,33.8621,33.8195,33.8195,8400.0
2010-10-04 10:50:00,47.66,47.67,47.63,47.65,8400.0,33.8195,33.8266,33.7982,33.8124,8400.0
2010-10-04 10:55:00,47.65,47.67,47.59,47.59,9300.0,33.8124,33.8266,33.7698,33.7698,9300.0
2010-10-04 11:00:00,47.6,47.6,47.56,47.59,7400.0,33.7769,33.7769,33.7485,33.7698,7400.0
2010-10-04 11:05:00,47.58,47.6,47.57,47.6,7500.0,33.7627,33.7769,33.7556,33.7769,7500.0
2010-10-04 11:10:00,47.6,47.6,47.58,47.59,3400.0,33.7769,33.7769,33.7627,33.7698,3400.0
2010-10-04 11:15:00,47.59,47.62,47.57,47.61,10800.0,33.7698,33.7911,33.7556,33.784,10800.0
2010-10-04 11:20:00,47.61,47.61,47.58,47.58,9500.0,33.784,33.784,33.7627,33.7627,9500.0
2010-10-04 11:25:00,47.58,47.6,47.55,47.55,4600.0,33.7627,33.7769,33.7414,33.7414,4600.0
2010-10-04 11:30:00,47.54,47.54,47.45,47.45,9000.0,33.7343,33.7343,33.6705,33.6705,9000.0
2010-10-04 11:35:00,47.44,47.54,47.42,47.54,22000.0,33.6634,33.7343,33.6492,33.7343,22000.0
2010-10-04 11:40:00,47.55,47.64,47.55,47.63,9500.0,33.7414,33.8053,33.7414,33.7982,9500.0
2010-10-04 11:45:00,47.65,47.72,47.65,47.69,22900.0,33.8124,33.8621,33.8124,33.8408,22900.0
2010-10-04 11:50:00,47.69,47.7,47.66,47.66,4300.0,33.8408,33.8479,33.8195,33.8195,4300.0
2010-10-04 11:55:00,47.65,47.66,47.56,47.57,7900.0,33.8124,33.8195,33.7485,33.7556,7900.0
2010-10-04 12:00:00,47.56,47.56,47.49,47.5,7900.0,33.7485,33.7485,33.6989,33.706,7900.0
2010-10-04 12:05:00,47.51,47.51,47.48,47.51,6800.0,33.713,33.713,33.6918,33.713,6800.0
2010-10-04 12:10:00,47.51,47.51,47.48,47.5,6100.0,33.713,33.713,33.6918,33.706,6100.0
2010-10-04 12:15:00,47.49,47.53,47.48,47.52,9700.0,33.6989,33.7272,33.6918,33.7201,9700.0
2010-10-04 12:20:00,47.52,47.53,47.49,47.49,9300.0,33.7201,33.7272,33.6989,33.6989,9300.0
2010-10-04 12:25:00,47.5,47.5,47.48,47.49,5600.0,33.706,33.706,33.6918,33.6989,5600.0
2010-10-04 12:30:00,47.49,47.5,47.48,47.48,8300.0,33.6989,33.706,33.6918,33.6918,8300.0
2010-10-04 12:35:00,47.49,47.49,47.44,47.46,3700.0,33.6989,33.6989,33.6634,33.6776,3700.0
2010-10-04 12:40:00,47.46,47.46,47.43,47.43,2500.0,33.6776,33.6776,33.6563,33.6563,2500.0
2010-10-04 12:45:00,47.42,47.42,47.38,47.39,4600.0,33.6492,33.6492,33.6208,33.6279,4600.0
2010-10-04 12:50:00,47.38,47.39,47.36,47.37,8000.0,33.6208,33.6279,33.6066,33.6137,8000.0
2010-10-04 12:55:00,47.37,47.38,47.36,47.36,6800.0,33.6137,33.6208,33.6066,33.6066,6800.0
2010-10-04 13:00:00,47.37,47.39,47.37,47.39,5400.0,33.6137,33.6279,33.6137,33.6279,5400.0
2010-10-04 13:05:00,47.38,47.39,47.36,47.37,6000.0,33.6208,33.6279,33.6066,33.6137,6000.0
2010-10-04 13:10:00,47.38,47.41,47.38,47.4,1700.0,33.6208,33.6421,33.6208,33.635,1700.0
2010-10-04 13:15:00,47.39,47.42,47.39,47.4,5300.0,33.6279,33.6492,33.6279,33.635,5300.0
2010-10-04 13:20:00,47.4,47.41,47.4,47.41,1400.0,33.635,33.6421,33.635,33.6421,1400.0
2010-10-04 13:25:00,47.41,47.43,47.38,47.39,3700.0,33.6421,33.6563,33.6208,33.6279,3700.0
2010-10-04 13:30:00,47.39,47.46,47.38,47.46,39300.0,33.6279,33.6776,33.6208,33.6776,39300.0
2010-10-04 13:35:00,47.45,47.49,47.45,47.48,2300.0,33.6705,33.6989,33.6705,33.6918,2300.0
2010-10-04 13:40:00,47.48,47.52,47.47,47.52,3500.0,33.6918,33.7201,33.6847,33.7201,3500.0
2010-10-04 13:45:00,47.52,47.56,47.51,47.55,5000.0,33.7201,33.7485,33.713,33.7414,5000.0
2010-10-04 13:50:00,47.55,47.55,47.54,47.54,2200.0,33.7414,33.7414,33.7343,33.7343,2200.0
2010-10-04 13:55:00,47.54,47.55,47.51,47.51,2900.0,33.7343,33.7414,33.713,33.713,2900.0
2010-10-04 14:00:00,47.52,47.56,47.51,47.54,4600.0,33.7201,33.7485,33.713,33.7343,4600.0
2010-10-04 14:05:00,47.54,47.55,47.53,47.54,3100.0,33.7343,33.7414,33.7272,33.7343,3100.0
2010-10-04 14:10:00,47.54,47.57,47.52,47.53,7400.0,33.7343,33.7556,33.7201,33.7272,7400.0
2010-10-04 14:15:00,47.54,47.54,47.49,47.49,4900.0,33.7343,33.7343,33.6989,33.6989,4900.0
2010-10-04 14:20:00,47.5,47.56,47.5,47.56,7800.0,33.706,33.7485,33.706,33.7485,7800.0
2010-10-04 14:25:00,47.56,47.63,47.56,47.62,23300.0,33.7485,33.7982,33.7485,33.7911,23300.0
2010-10-04 14:30:00,47.61,47.61,47.55,47.6,6300.0,33.784,33.784,33.7414,33.7769,6300.0
2010-10-04 14:35:00,47.61,47.61,47.56,47.59,7700.0,33.784,33.784,33.7485,33.7698,7700.0
2010-10-04 14:40:00,47.59,47.59,47.56,47.56,2800.0,33.7698,33.7698,33.7485,33.7485,2800.0
2010-10-04 14:45:00,47.58,47.59,47.54,47.56,7100.0,33.7627,33.7698,33.7343,33.7485,7100.0
2010-10-04 14:50:00,47.57,47.61,47.57,47.61,5800.0,33.7556,33.784,33.7556,33.784,5800.0
2010-10-04 14:55:00,47.61,47.62,47.59,47.61,11400.0,33.784,33.7911,33.7698,33.784,11400.0
2010-10-04 15:00:00,47.6,47.64,47.6,47.62,10500.0,33.7769,33.8053,33.7769,33.7911,10500.0
2010-10-04 15:05:00,47.62,47.63,47.6,47.61,8100.0,33.7911,33.7982,33.7769,33.784,8100.0
2010-10-04 15:10:00,47.61,47.63,47.6,47.6,7700.0,33.784,33.7982,33.7769,33.7769,7700.0
2010-10-04 15:15:00,47.6,47.62,47.59,47.61,11500.0,33.7769,33.7911,33.7698,33.784,11500.0
2010-10-04 15:20:00,47.61,47.65,47.6,47.64,7500.0,33.784,33.8124,33.7769,33.8053,7500.0
2010-10-04 15:25:00,47.65,47.65,47.62,47.63,7700.0,33.8124,33.8124,33.7911,33.7982,7700.0
2010-10-04 15:30:00,47.62,47.65,47.57,47.57,11700.0,33.7911,33.8124,33.7556,33.7556,11700.0
2010-10-04 15:35:00,47.57,47.58,47.54,47.58,14000.0,33.7556,33.7627,33.7343,33.7627,14000.0
2010-10-04 15:40:00,47.58,47.59,47.56,47.57,9400.0,33.7627,33.7698,33.7485,33.7556,9400.0
2010-10-04 15:45:00,47.57,47.62,47.53,47.62,74200.0,33.7556,33.7911,33.7272,33.7911,74200.0
2010-10-04 15:50:00,47.61,47.62,47.6,47.61,20200.0,33.784,33.7911,33.7769,33.784,20200.0
2010-10-04 15:55:00,47.6,47.65,47.6,47.63,57900.0,33.7769,33.8124,33.7769,33.7982,57900.0
2010-10-05 09:30:00,47.95,47.95,47.75,47.88,13700.0,34.0253,34.0253,33.8834,33.9756,13700.0
2010-10-05 09:35:00,47.85,47.86,47.8,47.81,12300.0,33.9543,33.9614,33.9188,33.9259,12300.0
2010-10-05 09:40:00,47.81,47.87,47.79,47.85,18500.0,33.9259,33.9685,33.9117,33.9543,18500.0
2010-10-05 09:45:00,47.86,47.89,47.81,47.85,8100.0,33.9614,33.9827,33.9259,33.9543,8100.0
2010-10-05 09:50:00,47.85,47.88,47.83,47.88,12000.0,33.9543,33.9756,33.9401,33.9756,12000.0
2010-10-05 09:55:00,47.88,48.03,47.87,47.99,14600.0,33.9756,34.082,33.9685,34.0537,14600.0
2010-10-05 10:00:00,47.95,47.96,47.71,47.94,30700.0,34.0253,34.0324,33.855,34.0182,30700.0
2010-10-05 10:05:00,47.94,47.94,47.8,47.91,18300.0,34.0182,34.0182,33.9188,33.9969,18300.0
2010-10-05 10:10:00,47.92,47.94,47.9,47.93,7600.0,34.004,34.0182,33.9898,34.0111,7600.0
2010-10-05 10:15:00,47.93,47.95,47.92,47.94,9100.0,34.0111,34.0253,34.004,34.0182,9100.0
2010-10-05 10:20:00,47.94,47.94,47.88,47.92,11200.0,34.0182,34.0182,33.9756,34.004,11200.0
2010-10-05 10:25:00,47.92,47.99,47.9,47.97,19800.0,34.004,34.0537,33.9898,34.0395,19800.0
2010-10-05 10:30:00,47.98,48.0,47.96,47.98,8000.0,34.0466,34.0608,34.0324,34.0466,8000.0
2010-10-05 10:35:00,47.98,48.09,47.98,48.07,30300.0,34.0466,34.1246,34.0466,34.1104,30300.0
2010-10-05 10:40:00,48.07,48.1,48.07,48.09,5600.0,34.1104,34.1317,34.1104,34.1246,5600.0
2010-10-05 10:45:00,48.1,48.13,48.04,48.04,16500.0,34.1317,34.153,34.0891,34.0891,16500.0
2010-10-05 10:50:00,48.05,48.11,48.04,48.1,17000.0,34.0962,34.1388,34.0891,34.1317,17000.0
2010-10-05 10:55:00,48.11,48.11,48.02,48.02,6000.0,34.1388,34.1388,34.0749,34.0749,6000.0
2010-10-05 11:00:00,48.03,48.05,48.0,48.0,4000.0,34.082,34.0962,34.0608,34.0608,4000.0
2010-10-05 11:05:00,48.0,48.0,47.89,47.91,27200.0,34.0608,34.0608,33.9827,33.9969,27200.0
2010-10-05 11:10:00,47.91,47.92,47.87,47.88,16100.0,33.9969,34.004,33.9685,33.9756,16100.0
2010-10-05 11:15:00,47.88,47.91,47.86,47.86,12200.0,33.9756,33.9969,33.9614,33.9614,12200.0
2010-10-05 11:20:00,47.84,47.85,47.81,47.83,14800.0,33.9472,33.9543,33.9259,33.9401,14800.0
2010-10-05 11:25:00,47.82,47.86,47.81,47.85,33400.0,33.933,33.9614,33.9259,33.9543,33400.0
2010-10-05 11:30:00,47.85,47.87,47.85,47.87,6900.0,33.9543,33.9685,33.9543,33.9685,6900.0
2010-10-05 11:35:00,47.86,47.96,47.86,47.94,33800.0,33.9614,34.0324,33.9614,34.0182,33800.0
2010-10-05 11:40:00,47.94,47.96,47.9,47.9,11100.0,34.0182,34.0324,33.9898,33.9898,11100.0
2010-10-05 11:45:00,47.91,47.91,47.88,47.91,13800.0,33.9969,33.9969,33.9756,33.9969,13800.0
2010-10-05 11:50:00,47.91,47.95,47.9,47.95,39600.0,33.9969,34.0253,33.9898,34.0253,39600.0
2010-10-05 11:55:00,47.95,47.99,47.95,47.98,4800.0,34.0253,34.0537,34.0253,34.0466,4800.0
2010-10-05 12:00:00,47.99,47.99,47.96,47.96,6200.0,34.0537,34.0537,34.0324,34.0324,6200.0
2010-10-05 12:05:00,47.96,47.97,47.95,47.96,3100.0,34.0324,34.0395,34.0253,34.0324,3100.0
2010-10-05 12:10:00,47.95,48.02,47.93,48.01,29100.0,34.0253,34.0749,34.0111,34.0678,29100.0
2010-10-05 12:15:00,48.0,48.03,47.99,48.02,13600.0,34.0608,34.082,34.0537,34.0749,13600.0
2010-10-05 12:20:00,48.01,48.02,48.0,48.01,6700.0,34.0678,34.0749,34.0608,34.0678,6700.0
2010-10-05 12:25:00,48.01,48.05,48.01,48.05,3800.0,34.0678,34.0962,34.0678,34.0962,3800.0
2010-10-05 12:30:00,48.05,48.08,48.03,48.07,5900.0,34.0962,34.1175,34.082,34.1104,5900.0
2010-10-05 12:35:00,48.08,48.08,48.07,48.08,3400.0,34.1175,34.1175,34.1104,34.1175,3400.0
2010-10-05 12:40:00,48.07,48.08,48.06,48.06,3700.0,34.1104,34.1175,34.1033,34.1033,3700.0
2010-10-05 12:45:00,48.06,48.11,48.06,48.09,9500.0,34.1033,34.1388,34.1033,34.1246,9500.0
2010-10-05 12:50:00,48.09,48.12,48.09,48.11,2900.0,34.1246,34.1459,34.1246,34.1388,2900.0
2010-10-05 12:55:00,48.11,48.13,48.1,48.12,5800.0,34.1388,34.153,34.1317,34.1459,5800.0
2010-10-05 13:00:00,48.12,48.14,48.12,48.13,4600.0,34.1459,34.1601,34.1459,34.153,4600.0
2010-10-05 13:05:00,48.14,48.16,48.11,48.13,15400.0,34.1601,34.1743,34.1388,34.153,15400.0
2010-10-05 13:10:00,48.12,48.15,48.12,48.13,9800.0,34.1459,34.1672,34.1459,34.153,9800.0
2010-10-05 13:15:00,48.13,48.13,48.1,48.11,4300.0,34.153,34.153,34.1317,34.1388,4300.0
2010-10-05 13:20:00,48.11,48.19,48.11,48.17,9100.0,34.1388,34.1956,34.1388,34.1814,9100.0
2010-10-05 13:25:00,48.17,48.19,48.16,48.16,4200.0,34.1814,34.1956,34.1743,34.1743,4200.0
2010-10-05 13:30:00,48.17,48.21,48.16,48.2,12100.0,34.1814,34.2098,34.1743,34.2027,12100.0
2010-10-05 13:35:00,48.2,48.21,48.2,48.2,1200.0,34.2027,34.2098,34.2027,34.2027,1200.0
2010-10-05 13:40:00,48.2,48.21,48.18,48.2,3700.0,34.2027,34.2098,34.1885,34.2027,3700.0
2010-10-05 13:45:00,48.2,48.23,48.19,48.21,6700.0,34.2027,34.224,34.1956,34.2098,6700.0
2010-10-05 13:50:00,48.22,48.22,48.19,48.21,3900.0,34.2169,34.2169,34.1956,34.2098,3900.0
2010-10-05 13:55:00,48.21,48.25,48.2,48.22,8100.0,34.2098,34.2382,34.2027,34.2169,8100.0
2010-10-05 14:00:00,48.22,48.22,48.19,48.19,5500.0,34.2169,34.2169,34.1956,34.1956,5500.0
2010-10-05 14:05:00,48.18,48.23,48.18,48.23,8000.0,34.1885,34.224,34.1885,34.224,8000.0
2010-10-05 14:10:00,48.22,48.25,48.2,48.2,5900.0,34.2169,34.2382,34.2027,34.2027,5900.0
2010-10-05 14:15:00,48.2,48.23,48.18,48.18,5500.0,34.2027,34.224,34.1885,34.1885,5500.0
2010-10-05 14:20:00,48.18,48.18,48.15,48.17,5200.0,34.1885,34.1885,34.1672,34.1814,5200.0
2010-10-05 14:25:00,48.16,48.17,48.13,48.13,6300.0,34.1743,34.1814,34.153,34.153,6300.0
2010-10-05 14:30:00,48.12,48.17,48.12,48.13,18100.0,34.1459,34.1814,34.1459,34.153,18100.0
2010-10-05 14:35:00,48.13,48.15,48.11,48.13,18800.0,34.153,34.1672,34.1388,34.153,18800.0
2010-10-05 14:40:00,48.13,48.15,48.12,48.13,8400.0,34.153,34.1672,34.1459,34.153,8400.0
2010-10-05 14:45:00,48.12,48.12,48.11,48.11,6500.0,34.1459,34.1459,34.1388,34.1388,6500.0
2010-10-05 14:50:00,48.1,48.12,48.07,48.11,10100.0,34.1317,34.1459,34.1104,34.1388,10100.0
2010-10-05 14:55:00,48.12,48.14,48.12,48.13,11300.0,34.1459,34.1601,34.1459,34.153,11300.0
2010-10-05 15:00:00,48.14,48.15,48.13,48.13,16100.0,34.1601,34.1672,34.153,34.153,16100.0
2010-10-05 15:05:00,48.13,48.14,48.13,48.13,20700.0,34.153,34.1601,34.153,34.153,20700.0
2010-10-05 15:10:00,48.14,48.16,48.13,48.15,9900.0,34.1601,34.1743,34.153,34.1672,9900.0
2010-10-05 15:15:00,48.15,48.19,48.13,48.16,10500.0,34.1672,34.1956,34.153,34.1743,10500.0
2010-10-05 15:20:00,48.17,48.17,48.13,48.15,5900.0,34.1814,34.1814,34.153,34.1672,5900.0
2010-10-05 15:25:00,48.14,48.16,48.13,48.14,8900.0,34.1601,34.1743,34.153,34.1601,8900.0
2010-10-05 15:30:00,48.13,48.16,48.12,48.14,13800.0,34.153,34.1743,34.1459,34.1601,13800.0
2010-10-05 15:35:00,48.13,48.16,48.13,48.13,12300.0,34.153,34.1743,34.153,34.153,12300.0
2010-10-05 15:40:00,48.13,48.14,48.08,48.09,23800.0,34.153,34.1601,34.1175,34.1246,23800.0
2010-10-05 15:45:00,48.08,48.08,48.0,48.06,67500.0,34.1175,34.1175,34.0608,34.1033,67500.0
2010-10-05 15:50:00,48.06,48.09,48.03,48.07,41200.0,34.1033,34.1246,34.082,34.1104,41200.0
2010-10-05 15:55:00,48.07,48.11,48.07,48.1,86500.0,34.1104,34.1388,34.1104,34.1317,86500.0
2010-10-06 09:30:00,48.2,48.41,48.1,48.39,19600.0,34.2027,34.3517,34.1317,34.3375,19600.0
2010-10-06 09:35:00,48.38,48.46,48.32,48.32,19400.0,34.3304,34.3872,34.2878,34.2878,19400.0
2010-10-06 09:40:00,48.28,48.31,48.19,48.26,11300.0,34.2594,34.2807,34.1956,34.2452,11300.0
2010-10-06 09:45:00,48.23,48.26,48.2,48.24,17900.0,34.224,34.2452,34.2027,34.2311,17900.0
2010-10-06 09:50:00,48.24,48.29,48.24,48.24,20400.0,34.2311,34.2665,34.2311,34.2311,20400.0
2010-10-06 09:55:00,48.25,48.25,48.15,48.17,10400.0,34.2382,34.2382,34.1672,34.1814,10400.0
2010-10-06 10:00:00,48.16,48.2,48.16,48.17,6500.0,34.1743,34.2027,34.1743,34.1814,6500.0
2010-10-06 10:05:00,48.17,48.19,48.15,48.18,9200.0,34.1814,34.1956,34.1672,34.1885,9200.0
2010-10-06 10:10:00,48.18,48.26,48.18,48.25,24000.0,34.1885,34.2452,34.1885,34.2382,24000.0
2010-10-06 10:15:00,48.25,48.28,48.25,48.26,12100.0,34.2382,34.2594,34.2382,34.2452,12100.0
2010-10-06 10:20:00,48.26,48.31,48.26,48.29,11200.0,34.2452,34.2807,34.2452,34.2665,11200.0
2010-10-06 10:25:00,48.3,48.34,48.26,48.34,14200.0,34.2736,34.302,34.2452,34.302,14200.0
2010-10-06 10:30:00,48.33,48.33,48.31,48.31,4300.0,34.2949,34.2949,34.2807,34.2807,4300.0
2010-10-06 10:35:00,48.3,48.31,48.26,48.26,4700.0,34.2736,34.2807,34.2452,34.2452,4700.0
2010-10-06 10:40:00,48.26,48.3,48.26,48.26,8100.0,34.2452,34.2736,34.2452,34.2452,8100.0
2010-10-06 10:45:00,48.27,48.32,48.27,48.29,6000.0,34.2523,34.2878,34.2523,34.2665,6000.0
2010-10-06 10:50:00,48.29,48.32,48.23,48.32,23100.0,34.2665,34.2878,34.224,34.2878,23100.0
2010-10-06 10:55:00,48.32,48.32,48.28,48.3,7500.0,34.2878,34.2878,34.2594,34.2736,7500.0
2010-10-06 11:00:00,48.3,48.32,48.29,48.3,5900.0,34.2736,34.2878,34.2665,34.2736,5900.0
2010-10-06 11:05:00,48.3,48.34,48.3,48.34,13000.0,34.2736,34.302,34.2736,34.302,13000.0
2010-10-06 11:10:00,48.34,48.34,48.33,48.34,1600.0,34.302,34.302,34.2949,34.302,1600.0
2010-10-06 11:15:00,48.34,48.34,48.3,48.3,2600.0,34.302,34.302,34.2736,34.2736,2600.0
2010-10-06 11:20:00,48.31,48.31,48.28,48.28,2400.0,34.2807,34.2807,34.2594,34.2594,2400.0
2010-10-06 11:25:00,48.28,48.28,48.25,48.25,1300.0,34.2594,34.2594,34.2382,34.2382,1300.0
2010-10-06 11:30:00,48.25,48.25,48.21,48.21,4900.0,34.2382,34.2382,34.2098,34.2098,4900.0
2010-10-06 11:35:00,48.21,48.21,48.15,48.17,14800.0,34.2098,34.2098,34.1672,34.1814,14800.0
2010-10-06 11:40:00,48.16,48.21,48.15,48.18,7200.0,34.1743,34.2098,34.1672,34.1885,7200.0
2010-10-06 11:45:00,48.17,48.2,48.17,48.2,1700.0,34.1814,34.2027,34.1814,34.2027,1700.0
2010-10-06 11:50:00,48.19,48.2,48.15,48.17,2200.0,34.1956,34.2027,34.1672,34.1814,2200.0
2010-10-06 11:55:00,48.21,48.21,48.15,48.16,19000.0,34.2098,34.2098,34.1672,34.1743,19000.0
2010-10-06 12:00:00,48.17,48.18,48.17,48.17,2000.0,34.1814,34.1885,34.1814,34.1814,2000.0
2010-10-06 12:05:00,48.17,48.18,48.16,48.17,3300.0,34.1814,34.1885,34.1743,34.1814,3300.0
2010-10-06 12:10:00,48.17,48.17,48.12,48.12,6500.0,34.1814,34.1814,34.1459,34.1459,6500.0
2010-10-06 12:15:00,48.11,48.15,48.11,48.14,4500.0,34.1388,34.1672,34.1388,34.1601,4500.0
2010-10-06 12:20:00,48.14,48.16,48.13,48.15,1700.0,34.1601,34.1743,34.153,34.1672,1700.0
2010-10-06 12:25:00,48.15,48.15,48.11,48.11,3600.0,34.1672,34.1672,34.1388,34.1388,3600.0
2010-10-06 12:30:00,48.1,48.11,48.08,48.09,4900.0,34.1317,34.1388,34.1175,34.1246,4900.0
2010-10-06 12:35:00,48.08,48.1,48.08,48.1,2700.0,34.1175,34.1317,34.1175,34.1317,2700.0
2010-10-06 12:40:00,48.09,48.11,48.09,48.1,2700.0,34.1246,34.1388,34.1246,34.1317,2700.0
2010-10-06 12:45:00,48.1,48.12,48.09,48.12,2400.0,34.1317,34.1459,34.1246,34.1459,2400.0
2010-10-06 12:50:00,48.11,48.12,48.09,48.09,3700.0,34.1388,34.1459,34.1246,34.1246,3700.0
2010-10-06 12:55:00,48.09,48.1,48.06,48.09,4300.0,34.1246,34.1317,34.1033,34.1246,4300.0
2010-10-06 13:00:00,48.08,48.08,48.07,48.08,2200.0,34.1175,34.1175,34.1104,34.1175,2200.0
2010-10-06 13:05:00,48.07,48.1,48.06,48.07,50200.0,34.1104,34.1317,34.1033,34.1104,50200.0
2010-10-06 13:10:00,48.08,48.11,48.07,48.07,45300.0,34.1175,34.1388,34.1104,34.1104,45300.0
2010-10-06 13:15:00,48.08,48.09,48.06,48.07,6400.0,34.1175,34.1246,34.1033,34.1104,6400.0
2010-10-06 13:20:00,48.09,48.13,48.08,48.1,14700.0,34.1246,34.153,34.1175,34.1317,14700.0
2010-10-06 13:25:00,48.11,48.16,48.09,48.16,28400.0,34.1388,34.1743,34.1246,34.1743,28400.0
2010-10-06 13:30:00,48.16,48.16,48.16,48.16,1600.0,34.1743,34.1743,34.1743,34.1743,1600.0
2010-10-06 13:35:00,48.16,48.21,48.16,48.21,2500.0,34.1743,34.2098,34.1743,34.2098,2500.0
2010-10-06 13:40:00,48.2,48.21,48.18,48.18,4500.0,34.2027,34.2098,34.1885,34.1885,4500.0
2010-10-06 13:45:00,48.18,48.19,48.18,48.18,1300.0,34.1885,34.1956,34.1885,34.1885,1300.0
2010-10-06 13:50:00,48.18,48.18,48.14,48.14,5500.0,34.1885,34.1885,34.1601,34.1601,5500.0
2010-10-06 13:55:00,48.14,48.19,48.14,48.19,13100.0,34.1601,34.1956,34.1601,34.1956,13100.0
2010-10-06 14:00:00,48.18,48.22,48.18,48.22,4900.0,34.1885,34.2169,34.1885,34.2169,4900.0
2010-10-06 14:05:00,48.22,48.32,48.19,48.19,17600.0,34.2169,34.2878,34.1956,34.1956,17600.0
2010-10-06 14:10:00,48.18,48.18,48.16,48.16,2000.0,34.1885,34.1885,34.1743,34.1743,2000.0
2010-10-06 14:15:00,48.17,48.2,48.17,48.2,4800.0,34.1814,34.2027,34.1814,34.2027,4800.0
2010-10-06 14:20:00,48.2,48.24,48.19,48.24,9700.0,34.2027,34.2311,34.1956,34.2311,9700.0
2010-10-06 14:25:00,48.24,48.24,48.18,48.18,11500.0,34.2311,34.2311,34.1885,34.1885,11500.0
2010-10-06 14:30:00,48.18,48.19,48.16,48.16,7500.0,34.1885,34.1956,34.1743,34.1743,7500.0
2010-10-06 14:35:00,48.17,48.19,48.16,48.19,5500.0,34.1814,34.1956,34.1743,34.1956,5500.0
2010-10-06 14:40:00,48.19,48.19,48.15,48.15,5600.0,34.1956,34.1956,34.1672,34.1672,5600.0
2010-10-06 14:45:00,48.16,48.17,48.15,48.16,14700.0,34.1743,34.1814,34.1672,34.1743,14700.0
2010-10-06 14:50:00,48.16,48.16,48.13,48.13,5800.0,34.1743,34.1743,34.153,34.153,5800.0
2010-10-06 14:55:00,48.14,48.16,48.13,48.16,36200.0,34.1601,34.1743,34.153,34.1743,36200.0
2010-10-06 15:00:00,48.16,48.18,48.14,48.15,15900.0,34.1743,34.1885,34.1601,34.1672,15900.0
2010-10-06 15:05:00,48.15,48.16,48.13,48.13,10300.0,34.1672,34.1743,34.153,34.153,10300.0
2010-10-06 15:10:00,48.13,48.14,48.07,48.08,13000.0,34.153,34.1601,34.1104,34.1175,13000.0
2010-10-06 15:15:00,48.08,48.09,48.05,48.05,15100.0,34.1175,34.1246,34.0962,34.0962,15100.0
2010-10-06 15:20:00,48.05,48.12,48.05,48.11,13700.0,34.0962,34.1459,34.0962,34.1388,13700.0
2010-10-06 15:25:00,48.12,48.13,48.1,48.11,9400.0,34.1459,34.153,34.1317,34.1388,9400.0
2010-10-06 15:30:00,48.11,48.11,48.08,48.09,19400.0,34.1388,34.1388,34.1175,34.1246,19400.0
2010-10-06 15:35:00,48.1,48.1,48.08,48.1,20200.0,34.1317,34.1317,34.1175,34.1317,20200.0
2010-10-06 15:40:00,48.1,48.13,48.09,48.12,20900.0,34.1317,34.153,34.1246,34.1459,20900.0
2010-10-06 15:45:00,48.12,48.12,48.05,48.08,63500.0,34.1459,34.1459,34.0962,34.1175,63500.0
2010-10-06 15:50:00,48.08,48.09,48.03,48.04,50700.0,34.1175,34.1246,34.082,34.0891,50700.0
2010-10-06 15:55:00,48.04,48.16,48.04,48.13,115900.0,34.0891,34.1743,34.0891,34.153,115900.0
2010-10-07 09:30:00,48.44,48.47,48.19,48.37,22200.0,34.373,34.3943,34.1956,34.3233,22200.0
2010-10-07 09:35:00,48.38,48.42,48.28,48.34,9000.0,34.3304,34.3588,34.2594,34.302,9000.0
2010-10-07 09:40:00,48.34,48.34,48.25,48.25,9200.0,34.302,34.302,34.2382,34.2382,9200.0
2010-10-07 09:45:00,48.23,48.23,48.08,48.08,7100.0,34.224,34.224,34.1175,34.1175,7100.0
2010-10-07 09:50:00,48.08,48.18,48.06,48.14,13000.0,34.1175,34.1885,34.1033,34.1601,13000.0
2010-10-07 09:55:00,48.14,48.16,48.1,48.1,7000.0,34.1601,34.1743,34.1317,34.1317,7000.0
2010-10-07 10:00:00,48.1,48.1,48.01,48.01,9800.0,34.1317,34.1317,34.0678,34.0678,9800.0
2010-10-07 10:05:00,48.01,48.05,48.01,48.02,6000.0,34.0678,34.0962,34.0678,34.0749,6000.0
2010-10-07 10:10:00,48.02,48.07,48.0,48.04,8700.0,34.0749,34.1104,34.0608,34.0891,8700.0
2010-10-07 10:15:00,48.04,48.04,47.92,47.95,6800.0,34.0891,34.0891,34.004,34.0253,6800.0
2010-10-07 10:20:00,47.94,47.97,47.86,47.87,9600.0,34.0182,34.0395,33.9614,33.9685,9600.0
2010-10-07 10:25:00,47.86,47.91,47.86,47.89,4600.0,33.9614,33.9969,33.9614,33.9827,4600.0
2010-10-07 10:30:00,47.9,47.99,47.9,47.98,6500.0,33.9898,34.0537,33.9898,34.0466,6500.0
2010-10-07 10:35:00,47.99,47.99,47.89,47.89,6100.0,34.0537,34.0537,33.9827,33.9827,6100.0
2010-10-07 10:40:00,47.91,47.92,47.8,47.81,11900.0,33.9969,34.004,33.9188,33.9259,11900.0
2010-10-07 10:45:00,47.83,47.84,47.78,47.79,8700.0,33.9401,33.9472,33.9046,33.9117,8700.0
2010-10-07 10:50:00,47.79,47.9,47.79,47.9,4700.0,33.9117,33.9898,33.9117,33.9898,4700.0
2010-10-07 10:55:00,47.9,47.93,47.9,47.92,7400.0,33.9898,34.0111,33.9898,34.004,7400.0
2010-10-07 11:00:00,47.93,47.93,47.88,47.9,6200.0,34.0111,34.0111,33.9756,33.9898,6200.0
2010-10-07 11:05:00,47.9,47.92,47.89,47.92,6000.0,33.9898,34.004,33.9827,34.004,6000.0
2010-10-07 11:10:00,47.92,47.92,47.86,47.86,6800.0,34.004,34.004,33.9614,33.9614,6800.0
2010-10-07 11:15:00,47.88,47.89,47.85,47.87,5700.0,33.9756,33.9827,33.9543,33.9685,5700.0
2010-10-07 11:20:00,47.88,47.93,47.88,47.91,8700.0,33.9756,34.0111,33.9756,33.9969,8700.0
2010-10-07 11:25:00,47.91,47.95,47.91,47.93,6000.0,33.9969,34.0253,33.9969,34.0111,6000.0
2010-10-07 11:30:00,47.93,47.94,47.91,47.92,4200.0,34.0111,34.0182,33.9969,34.004,4200.0
2010-10-07 11:35:00,47.92,47.95,47.88,47.88,5900.0,34.004,34.0253,33.9756,33.9756,5900.0
2010-10-07 11:40:00,47.9,47.91,47.88,47.91,6900.0,33.9898,33.9969,33.9756,33.9969,6900.0
2010-10-07 11:45:00,47.89,47.91,47.88,47.91,7300.0,33.9827,33.9969,33.9756,33.9969,7300.0
2010-10-07 11:50:00,47.93,47.94,47.88,47.91,12500.0,34.0111,34.0182,33.9756,33.9969,12500.0
2010-10-07 11:55:00,47.91,47.91,47.89,47.91,3600.0,33.9969,33.9969,33.9827,33.9969,3600.0
2010-10-07 12:00:00,47.91,47.91,47.88,47.89,5500.0,33.9969,33.9969,33.9756,33.9827,5500.0
2010-10-07 12:05:00,47.88,47.9,47.85,47.85,8100.0,33.9756,33.9898,33.9543,33.9543,8100.0
2010-10-07 12:10:00,47.85,47.9,47.85,47.9,10000.0,33.9543,33.9898,33.9543,33.9898,10000.0
2010-10-07 12:15:00,47.9,47.9,47.87,47.9,10200.0,33.9898,33.9898,33.9685,33.9898,10200.0
2010-10-07 12:20:00,47.9,47.93,47.9,47.92,14000.0,33.9898,34.0111,33.9898,34.004,14000.0
2010-10-07 12:25:00,47.92,47.95,47.92,47.94,11100.0,34.004,34.0253,34.004,34.0182,11100.0
2010-10-07 12:30:00,47.94,47.94,47.93,47.93,9500.0,34.0182,34.0182,34.0111,34.0111,9500.0
2010-10-07 12:35:00,47.93,47.97,47.93,47.93,26100.0,34.0111,34.0395,34.0111,34.0111,26100.0
2010-10-07 12:40:00,47.93,47.94,47.93,47.93,8700.0,34.0111,34.0182,34.0111,34.0111,8700.0
2010-10-07 12:45:00,47.93,47.94,47.91,47.91,4000.0,34.0111,34.0182,33.9969,33.9969,4000.0
2010-10-07 12:50:00,47.91,47.92,47.9,47.9,2000.0,33.9969,34.004,33.9898,33.9898,2000.0
2010-10-07 12:55:00,47.9,47.91,47.9,47.9,1800.0,33.9898,33.9969,33.9898,33.9898,1800.0
2010-10-07 13:00:00,47.9,47.92,47.88,47.92,14900.0,33.9898,34.004,33.9756,34.004,14900.0
2010-10-07 13:05:00,47.92,47.97,47.92,47.96,5600.0,34.004,34.0395,34.004,34.0324,5600.0
2010-10-07 13:10:00,47.97,48.01,47.96,47.99,9600.0,34.0395,34.0678,34.0324,34.0537,9600.0
2010-10-07 13:15:00,47.99,48.0,47.98,47.98,13300.0,34.0537,34.0608,34.0466,34.0466,13300.0
2010-10-07 13:20:00,47.99,48.0,47.95,47.96,8000.0,34.0537,34.0608,34.0253,34.0324,8000.0
2010-10-07 13:25:00,47.94,47.95,47.92,47.92,3100.0,34.0182,34.0253,34.004,34.004,3100.0
2010-10-07 13:30:00,47.93,47.95,47.93,47.94,3400.0,34.0111,34.0253,34.0111,34.0182,3400.0
2010-10-07 13:35:00,47.94,47.94,47.87,47.9,7000.0,34.0182,34.0182,33.9685,33.9898,7000.0
2010-10-07 13:40:00,47.9,47.91,47.88,47.9,1600.0,33.9898,33.9969,33.9756,33.9898,1600.0
2010-10-07 13:45:00,47.9,47.91,47.87,47.87,4600.0,33.9898,33.9969,33.9685,33.9685,4600.0
2010-10-07 13:50:00,47.86,47.88,47.85,47.88,3500.0,33.9614,33.9756,33.9543,33.9756,3500.0
2010-10-07 13:55:00,47.88,47.93,47.88,47.92,6800.0,33.9756,34.0111,33.9756,34.004,6800.0
2010-10-07 14:00:00,47.92,47.93,47.89,47.89,5300.0,34.004,34.0111,33.9827,33.9827,5300.0
2010-10-07 14:05:00,47.9,47.94,47.9,47.93,5400.0,33.9898,34.0182,33.9898,34.0111,5400.0
2010-10-07 14:10:00,47.93,47.94,47.92,47.94,3500.0,34.0111,34.0182,34.004,34.0182,3500.0
2010-10-07 14:15:00,47.95,47.95,47.89,47.89,9800.0,34.0253,34.0253,33.9827,33.9827,9800.0
2010-10-07 14:20:00,47.9,47.95,47.89,47.95,9500.0,33.9898,34.0253,33.9827,34.0253,9500.0
2010-10-07 14:25:00,47.94,47.94,47.89,47.89,5100.0,34.0182,34.0182,33.9827,33.9827,5100.0
2010-10-07 14:30:00,47.9,47.92,47.89,47.89,6700.0,33.9898,34.004,33.9827,33.9827,6700.0
2010-10-07 14:35:00,47.89,47.89,47.86,47.86,5500.0,33.9827,33.9827,33.9614,33.9614,5500.0
2010-10-07 14:40:00,47.86,47.9,47.83,47.9,8900.0,33.9614,33.9898,33.9401,33.9898,8900.0
2010-10-07 14:45:00,47.91,47.91,47.85,47.86,4000.0,33.9969,33.9969,33.9543,33.9614,4000.0
2010-10-07 14:50:00,47.86,47.87,47.82,47.83,9500.0,33.9614,33.9685,33.933,33.9401,9500.0
2010-10-07 14:55:00,47.84,47.9,47.83,47.89,9100.0,33.9472,33.9898,33.9401,33.9827,9100.0
2010-10-07 15:00:00,47.89,47.9,47.85,47.85,6900.0,33.9827,33.9898,33.9543,33.9543,6900.0
2010-10-07 15:05:00,47.84,47.87,47.84,47.85,10500.0,33.9472,33.9685,33.9472,33.9543,10500.0
2010-10-07 15:10:00,47.85,47.85,47.77,47.83,41900.0,33.9543,33.9543,33.8975,33.9401,41900.0
2010-10-07 15:15:00,47.83,47.84,47.8,47.8,10900.0,33.9401,33.9472,33.9188,33.9188,10900.0
2010-10-07 15:20:00,47.81,47.85,47.79,47.82,76300.0,33.9259,33.9543,33.9117,33.933,76300.0
2010-10-07 15:25:00,47.83,47.83,47.78,47.78,9400.0,33.9401,33.9401,33.9046,33.9046,9400.0
2010-10-07 15:30:00,47.79,47.83,47.78,47.83,12300.0,33.9117,33.9401,33.9046,33.9401,12300.0
2010-10-07 15:35:00,47.83,47.88,47.82,47.88,14700.0,33.9401,33.9756,33.933,33.9756,14700.0
2010-10-07 15:40:00,47.88,47.9,47.88,47.89,29300.0,33.9756,33.9898,33.9756,33.9827,29300.0
2010-10-07 15:45:00,47.89,47.9,47.83,47.86,67100.0,33.9827,33.9898,33.9401,33.9614,67100.0
2010-10-07 15:50:00,47.86,47.9,47.86,47.9,29000.0,33.9614,33.9898,33.9614,33.9898,29000.0
2010-10-07 15:55:00,47.89,47.9,47.85,47.85,74500.0,33.9827,33.9898,33.9543,33.9543,74500.0
2010-10-08 09:30:00,48.0,48.15,47.94,47.97,26200.0,34.0608,34.1672,34.0182,34.0395,26200.0
2010-10-08 09:35:00,47.95,48.1,47.94,48.09,13700.0,34.0253,34.1317,34.0182,34.1246,13700.0
2010-10-08 09:40:00,48.09,48.1,48.01,48.02,10400.0,34.1246,34.1317,34.0678,34.0749,10400.0
2010-10-08 09:45:00,48.01,48.06,47.97,48.03,15500.0,34.0678,34.1033,34.0395,34.082,15500.0
2010-10-08 09:50:00,48.03,48.13,48.02,48.11,67100.0,34.082,34.153,34.0749,34.1388,67100.0
2010-10-08 09:55:00,48.11,48.19,48.1,48.17,12700.0,34.1388,34.1956,34.1317,34.1814,12700.0
2010-10-08 10:00:00,48.17,48.21,48.13,48.2,18000.0,34.1814,34.2098,34.153,34.2027,18000.0
2010-10-08 10:05:00,48.19,48.24,48.08,48.08,12200.0,34.1956,34.2311,34.1175,34.1175,12200.0
2010-10-08 10:10:00,48.09,48.13,48.06,48.13,8900.0,34.1246,34.153,34.1033,34.153,8900.0
2010-10-08 10:15:00,48.12,48.23,48.11,48.16,78300.0,34.1459,34.224,34.1388,34.1743,78300.0
2010-10-08 10:20:00,48.18,48.21,48.15,48.18,21800.0,34.1885,34.2098,34.1672,34.1885,21800.0
2010-10-08 10:25:00,48.19,48.22,48.14,48.18,40200.0,34.1956,34.2169,34.1601,34.1885,40200.0
2010-10-08 10:30:00,48.18,48.22,48.17,48.2,8400.0,34.1885,34.2169,34.1814,34.2027,8400.0
2010-10-08 10:35:00,48.21,48.33,48.2,48.33,40200.0,34.2098,34.2949,34.2027,34.2949,40200.0
2010-10-08 10:40:00,48.33,48.41,48.3,48.32,45800.0,34.2949,34.3517,34.2736,34.2878,45800.0
2010-10-08 10:45:00,48.31,48.32,48.27,48.27,13200.0,34.2807,34.2878,34.2523,34.2523,13200.0
2010-10-08 10:50:00,48.27,48.35,48.27,48.35,14100.0,34.2523,34.3091,34.2523,34.3091,14100.0
2010-10-08 10:55:00,48.35,48.38,48.26,48.26,20600.0,34.3091,34.3304,34.2452,34.2452,20600.0
2010-10-08 11:00:00,48.26,48.38,48.25,48.36,38800.0,34.2452,34.3304,34.2382,34.3162,38800.0
2010-10-08 11:05:00,48.35,48.36,48.33,48.33,5200.0,34.3091,34.3162,34.2949,34.2949,5200.0
2010-10-08 11:10:00,48.33,48.36,48.33,48.33,6900.0,34.2949,34.3162,34.2949,34.2949,6900.0
2010-10-08 11:15:00,48.34,48.34,48.28,48.29,7600.0,34.302,34.302,34.2594,34.2665,7600.0
2010-10-08 11:20:00,48.28,48.36,48.27,48.35,14200.0,34.2594,34.3162,34.2523,34.3091,14200.0
2010-10-08 11:25:00,48.35,48.43,48.29,48.39,28900.0,34.3091,34.3659,34.2665,34.3375,28900.0
2010-10-08 11:30:00,48.4,48.43,48.37,48.38,12900.0,34.3446,34.3659,34.3233,34.3304,12900.0
2010-10-08 11:35:00,48.37,48.38,48.34,48.34,5600.0,34.3233,34.3304,34.302,34.302,5600.0
2010-10-08 11:40:00,48.33,48.34,48.32,48.33,5500.0,34.2949,34.302,34.2878,34.2949,5500.0
2010-10-08 11:45:00,48.33,48.38,48.33,48.38,8800.0,34.2949,34.3304,34.2949,34.3304,8800.0
2010-10-08 11:50:00,48.37,48.4,48.37,48.39,8900.0,34.3233,34.3446,34.3233,34.3375,8900.0
2010-10-08 11:55:00,48.39,48.4,48.34,48.35,10200.0,34.3375,34.3446,34.302,34.3091,10200.0
2010-10-08 12:00:00,48.34,48.35,48.3,48.33,9300.0,34.302,34.3091,34.2736,34.2949,9300.0
2010-10-08 12:05:00,48.34,48.36,48.33,48.36,4800.0,34.302,34.3162,34.2949,34.3162,4800.0
2010-10-08 12:10:00,48.37,48.38,48.36,48.38,8100.0,34.3233,34.3304,34.3162,34.3304,8100.0
2010-10-08 12:15:00,48.37,48.41,48.37,48.41,4200.0,34.3233,34.3517,34.3233,34.3517,4200.0
2010-10-08 12:20:00,48.42,48.45,48.42,48.45,9400.0,34.3588,34.3801,34.3588,34.3801,9400.0
2010-10-08 12:25:00,48.45,48.45,48.44,48.44,30000.0,34.3801,34.3801,34.373,34.373,30000.0
2010-10-08 12:30:00,48.44,48.45,48.44,48.44,2600.0,34.373,34.3801,34.373,34.373,2600.0
2010-10-08 12:35:00,48.44,48.49,48.44,48.48,16400.0,34.373,34.4085,34.373,34.4014,16400.0
2010-10-08 12:40:00,48.48,48.5,48.47,48.49,5400.0,34.4014,34.4156,34.3943,34.4085,5400.0
2010-10-08 12:45:00,48.49,48.5,48.47,48.49,9900.0,34.4085,34.4156,34.3943,34.4085,9900.0
2010-10-08 12:50:00,48.5,48.5,48.49,48.5,5000.0,34.4156,34.4156,34.4085,34.4156,5000.0
2010-10-08 12:55:00,48.5,48.5,48.48,48.49,2700.0,34.4156,34.4156,34.4014,34.4085,2700.0
2010-10-08 13:00:00,48.48,48.49,48.48,48.49,2300.0,34.4014,34.4085,34.4014,34.4085,2300.0
2010-10-08 13:05:00,48.49,48.49,48.48,48.49,3000.0,34.4085,34.4085,34.4014,34.4085,3000.0
2010-10-08 13:10:00,48.48,48.5,48.48,48.49,6900.0,34.4014,34.4156,34.4014,34.4085,6900.0
2010-10-08 13:15:00,48.5,48.5,48.49,48.5,5600.0,34.4156,34.4156,34.4085,34.4156,5600.0
2010-10-08 13:20:00,48.49,48.6,48.49,48.58,39000.0,34.4085,34.4865,34.4085,34.4723,39000.0
2010-10-08 13:25:00,48.57,48.63,48.57,48.63,7800.0,34.4652,34.5078,34.4652,34.5078,7800.0
2010-10-08 13:30:00,48.63,48.66,48.6,48.62,21400.0,34.5078,34.5291,34.4865,34.5007,21400.0
2010-10-08 13:35:00,48.61,48.63,48.61,48.62,47400.0,34.4936,34.5078,34.4936,34.5007,47400.0
2010-10-08 13:40:00,48.61,48.61,48.57,48.57,9100.0,34.4936,34.4936,34.4652,34.4652,9100.0
2010-10-08 13:45:00,48.55,48.56,48.5,48.56,8700.0,34.451,34.4581,34.4156,34.4581,8700.0
2010-10-08 13:50:00,48.55,48.58,48.55,48.58,9000.0,34.451,34.4723,34.451,34.4723,9000.0
2010-10-08 13:55:00,48.58,48.62,48.58,48.61,14400.0,34.4723,34.5007,34.4723,34.4936,14400.0
2010-10-08 14:00:00,48.62,48.62,48.53,48.57,12000.0,34.5007,34.5007,34.4368,34.4652,12000.0
2010-10-08 14:05:00,48.58,48.58,48.55,48.56,7300.0,34.4723,34.4723,34.451,34.4581,7300.0
2010-10-08 14:10:00,48.57,48.58,48.56,48.56,5200.0,34.4652,34.4723,34.4581,34.4581,5200.0
2010-10-08 14:15:00,48.56,48.61,48.55,48.61,16100.0,34.4581,34.4936,34.451,34.4936,16100.0
2010-10-08 14:20:00,48.6,48.61,48.57,48.57,12200.0,34.4865,34.4936,34.4652,34.4652,12200.0
2010-10-08 14:25:00,48.56,48.63,48.56,48.63,13100.0,34.4581,34.5078,34.4581,34.5078,13100.0
2010-10-08 14:30:00,48.63,48.65,48.63,48.65,9000.0,34.5078,34.522,34.5078,34.522,9000.0
2010-10-08 14:35:00,48.65,48.65,48.64,48.64,4700.0,34.522,34.522,34.5149,34.5149,4700.0
2010-10-08 14:40:00,48.64,48.65,48.64,48.64,4300.0,34.5149,34.522,34.5149,34.5149,4300.0
2010-10-08 14:45:00,48.64,48.65,48.64,48.65,6000.0,34.5149,34.522,34.5149,34.522,6000.0
2010-10-08 14:50:00,48.65,48.65,48.64,48.64,6100.0,34.522,34.522,34.5149,34.5149,6100.0
2010-10-08 14:55:00,48.65,48.68,48.64,48.67,25600.0,34.522,34.5433,34.5149,34.5362,25600.0
2010-10-08 15:00:00,48.66,48.67,48.6,48.66,33500.0,34.5291,34.5362,34.4865,34.5291,33500.0
2010-10-08 15:05:00,48.65,48.7,48.64,48.69,15500.0,34.522,34.5575,34.5149,34.5504,15500.0
2010-10-08 15:10:00,48.69,48.7,48.66,48.68,18900.0,34.5504,34.5575,34.5291,34.5433,18900.0
2010-10-08 15:15:00,48.68,48.69,48.68,48.68,12400.0,34.5433,34.5504,34.5433,34.5433,12400.0
2010-10-08 15:20:00,48.68,48.69,48.64,48.64,20500.0,34.5433,34.5504,34.5149,34.5149,20500.0
2010-10-08 15:25:00,48.65,48.7,48.64,48.69,34700.0,34.522,34.5575,34.5149,34.5504,34700.0
2010-10-08 15:30:00,48.69,48.75,48.69,48.72,29800.0,34.5504,34.593,34.5504,34.5717,29800.0
2010-10-08 15:35:00,48.73,48.78,48.73,48.78,27700.0,34.5788,34.6142,34.5788,34.6142,27700.0
2010-10-08 15:40:00,48.78,48.79,48.76,48.79,35100.0,34.6142,34.6213,34.6,34.6213,35100.0
2010-10-08 15:45:00,48.79,48.82,48.78,48.79,61800.0,34.6213,34.6426,34.6142,34.6213,61800.0
2010-10-08 15:50:00,48.8,48.82,48.78,48.81,94600.0,34.6284,34.6426,34.6142,34.6355,94600.0
2010-10-08 15:55:00,48.82,48.82,48.7,48.76,147300.0,34.6426,34.6426,34.5575,34.6,147300.0
2010-10-11 09:30:00,48.61,48.69,48.45,48.64,20300.0,34.4936,34.5504,34.3801,34.5149,20300.0
2010-10-11 09:35:00,48.68,48.99,48.67,48.97,38900.0,34.5433,34.7633,34.5362,34.7491,38900.0
2010-10-11 09:40:00,48.94,49.0,48.91,48.94,34700.0,34.7278,34.7704,34.7065,34.7278,34700.0
2010-10-11 09:45:00,48.94,48.97,48.91,48.93,19000.0,34.7278,34.7491,34.7065,34.7207,19000.0
2010-10-11 09:50:00,48.92,48.92,48.87,48.9,19600.0,34.7136,34.7136,34.6781,34.6994,19600.0
2010-10-11 09:55:00,48.9,48.99,48.84,48.89,42500.0,34.6994,34.7633,34.6568,34.6923,42500.0
2010-10-11 10:00:00,48.89,48.96,48.85,48.91,23300.0,34.6923,34.742,34.6639,34.7065,23300.0
2010-10-11 10:05:00,48.94,48.97,48.88,48.9,18800.0,34.7278,34.7491,34.6852,34.6994,18800.0
2010-10-11 10:10:00,48.88,48.91,48.85,48.9,14100.0,34.6852,34.7065,34.6639,34.6994,14100.0
2010-10-11 10:15:00,48.9,48.97,48.9,48.97,13200.0,34.6994,34.7491,34.6994,34.7491,13200.0
2010-10-11 10:20:00,48.96,48.97,48.83,48.87,23300.0,34.742,34.7491,34.6497,34.6781,23300.0
2010-10-11 10:25:00,48.9,48.98,48.84,48.89,36200.0,34.6994,34.7562,34.6568,34.6923,36200.0
2010-10-11 10:30:00,48.88,48.94,48.84,48.88,28900.0,34.6852,34.7278,34.6568,34.6852,28900.0
2010-10-11 10:35:00,48.87,48.91,48.85,48.9,17700.0,34.6781,34.7065,34.6639,34.6994,17700.0
2010-10-11 10:40:00,48.9,48.93,48.9,48.93,5300.0,34.6994,34.7207,34.6994,34.7207,5300.0
2010-10-11 10:45:00,48.93,48.93,48.86,48.92,17400.0,34.7207,34.7207,34.671,34.7136,17400.0
2010-10-11 10:50:00,48.92,48.97,48.92,48.95,14200.0,34.7136,34.7491,34.7136,34.7349,14200.0
2010-10-11 10:55:00,48.95,48.99,48.95,48.96,20200.0,34.7349,34.7633,34.7349,34.742,20200.0
2010-10-11 11:00:00,48.96,48.98,48.96,48.97,10900.0,34.742,34.7562,34.742,34.7491,10900.0
2010-10-11 11:05:00,48.97,49.0,48.89,48.93,115900.0,34.7491,34.7704,34.6923,34.7207,115900.0
2010-10-11 11:10:00,48.94,49.0,48.94,48.98,11000.0,34.7278,34.7704,34.7278,34.7562,11000.0
2010-10-11 11:15:00,48.99,48.99,48.93,48.95,9900.0,34.7633,34.7633,34.7207,34.7349,9900.0
2010-10-11 11:20:00,48.96,49.08,48.96,49.07,65000.0,34.742,34.8271,34.742,34.82,65000.0
2010-10-11 11:25:00,49.07,49.09,49.05,49.07,30300.0,34.82,34.8342,34.8058,34.82,30300.0
2010-10-11 11:30:00,49.07,49.07,48.99,49.01,29400.0,34.82,34.82,34.7633,34.7774,29400.0
2010-10-11 11:35:00,49.01,49.09,49.01,49.08,10300.0,34.7774,34.8342,34.7774,34.8271,10300.0
2010-10-11 11:40:00,49.08,49.12,49.08,49.11,8600.0,34.8271,34.8555,34.8271,34.8484,8600.0
2010-10-11 11:45:00,49.12,49.13,49.11,49.13,9700.0,34.8555,34.8626,34.8484,34.8626,9700.0
2010-10-11 11:50:00,49.13,49.19,49.13,49.17,13400.0,34.8626,34.9052,34.8626,34.891,13400.0
2010-10-11 11:55:00,49.17,49.18,49.09,49.09,28900.0,34.891,34.8981,34.8342,34.8342,28900.0
2010-10-11 12:00:00,49.1,49.13,49.09,49.09,18300.0,34.8413,34.8626,34.8342,34.8342,18300.0
2010-10-11 12:05:00,49.09,49.1,49.09,49.09,1300.0,34.8342,34.8413,34.8342,34.8342,1300.0
2010-10-11 12:10:00,49.09,49.14,49.09,49.13,7700.0,34.8342,34.8697,34.8342,34.8626,7700.0
2010-10-11 12:15:00,49.14,49.18,49.14,49.18,7600.0,34.8697,34.8981,34.8697,34.8981,7600.0
2010-10-11 12:20:00,49.18,49.18,49.17,49.18,9600.0,34.8981,34.8981,34.891,34.8981,9600.0
2010-10-11 12:25:00,49.18,49.19,49.18,49.19,11400.0,34.8981,34.9052,34.8981,34.9052,11400.0
2010-10-11 12:30:00,49.18,49.21,49.18,49.18,11100.0,34.8981,34.9194,34.8981,34.8981,11100.0
2010-10-11 12:35:00,49.18,49.19,49.16,49.17,16100.0,34.8981,34.9052,34.8839,34.891,16100.0
2010-10-11 12:40:00,49.17,49.19,49.17,49.19,7600.0,34.891,34.9052,34.891,34.9052,7600.0
2010-10-11 12:45:00,49.19,49.2,49.19,49.19,7100.0,34.9052,34.9123,34.9052,34.9052,7100.0
2010-10-11 12:50:00,49.19,49.19,49.18,49.19,10300.0,34.9052,34.9052,34.8981,34.9052,10300.0
2010-10-11 12:55:00,49.18,49.2,49.18,49.19,6600.0,34.8981,34.9123,34.8981,34.9052,6600.0
2010-10-11 13:00:00,49.19,49.26,49.19,49.24,46500.0,34.9052,34.9548,34.9052,34.9407,46500.0
2010-10-11 13:05:00,49.25,49.25,49.24,49.24,5800.0,34.9478,34.9478,34.9407,34.9407,5800.0
2010-10-11 13:10:00,49.25,49.25,49.24,49.24,7400.0,34.9478,34.9478,34.9407,34.9407,7400.0
2010-10-11 13:15:00,49.24,49.26,49.24,49.26,6100.0,34.9407,34.9548,34.9407,34.9548,6100.0
2010-10-11 13:20:00,49.25,49.27,49.25,49.26,8000.0,34.9478,34.9619,34.9478,34.9548,8000.0
2010-10-11 13:25:00,49.26,49.27,49.26,49.27,2800.0,34.9548,34.9619,34.9548,34.9619,2800.0
2010-10-11 13:30:00,49.26,49.27,49.26,49.27,3400.0,34.9548,34.9619,34.9548,34.9619,3400.0
2010-10-11 13:35:00,49.26,49.28,49.26,49.28,5500.0,34.9548,34.969,34.9548,34.969,5500.0
2010-10-11 13:40:00,49.27,49.28,49.27,49.27,3700.0,34.9619,34.969,34.9619,34.9619,3700.0
2010-10-11 13:45:00,49.28,49.29,49.27,49.28,5900.0,34.969,34.9761,34.9619,34.969,5900.0
2010-10-11 13:50:00,49.28,49.3,49.28,49.29,3000.0,34.969,34.9832,34.969,34.9761,3000.0
2010-10-11 13:55:00,49.3,49.3,49.29,49.29,17100.0,34.9832,34.9832,34.9761,34.9761,17100.0
2010-10-11 14:00:00,49.29,49.3,49.29,49.3,4800.0,34.9761,34.9832,34.9761,34.9832,4800.0
2010-10-11 14:05:00,49.29,49.3,49.29,49.29,23300.0,34.9761,34.9832,34.9761,34.9761,23300.0
2010-10-11 14:10:00,49.29,49.29,49.24,49.25,31000.0,34.9761,34.9761,34.9407,34.9478,31000.0
2010-10-11 14:15:00,49.26,49.26,49.25,49.26,9300.0,34.9548,34.9548,34.9478,34.9548,9300.0
2010-10-11 14:20:00,49.25,49.26,49.25,49.26,5800.0,34.9478,34.9548,34.9478,34.9548,5800.0
2010-10-11 14:25:00,49.26,49.26,49.25,49.26,5000.0,34.9548,34.9548,34.9478,34.9548,5000.0
2010-10-11 14:30:00,49.26,49.27,49.26,49.27,4700.0,34.9548,34.9619,34.9548,34.9619,4700.0
2010-10-11 14:35:00,49.27,49.27,49.26,49.26,2100.0,34.9619,34.9619,34.9548,34.9548,2100.0
2010-10-11 14:40:00,49.26,49.28,49.26,49.27,6800.0,34.9548,34.969,34.9548,34.9619,6800.0
2010-10-11 14:45:00,49.27,49.28,49.27,49.28,6200.0,34.9619,34.969,34.9619,34.969,6200.0
2010-10-11 14:50:00,49.27,49.28,49.27,49.27,10000.0,34.9619,34.969,34.9619,34.9619,10000.0
2010-10-11 14:55:00,49.27,49.28,49.27,49.27,11000.0,34.9619,34.969,34.9619,34.9619,11000.0
2010-10-11 15:00:00,49.28,49.28,49.23,49.23,32300.0,34.969,34.969,34.9336,34.9336,32300.0
2010-10-11 15:05:00,49.23,49.26,49.2,49.24,46300.0,34.9336,34.9548,34.9123,34.9407,46300.0
2010-10-11 15:10:00,49.24,49.27,49.24,49.27,30200.0,34.9407,34.9619,34.9407,34.9619,30200.0
2010-10-11 15:15:00,49.27,49.27,49.26,49.26,14900.0,34.9619,34.9619,34.9548,34.9548,14900.0
2010-10-11 15:20:00,49.26,49.29,49.24,49.24,32300.0,34.9548,34.9761,34.9407,34.9407,32300.0
2010-10-11 15:25:00,49.23,49.26,49.21,49.21,38800.0,34.9336,34.9548,34.9194,34.9194,38800.0
2010-10-11 15:30:00,49.21,49.22,49.21,49.21,25200.0,34.9194,34.9265,34.9194,34.9194,25200.0
2010-10-11 15:35:00,49.21,49.21,49.12,49.12,21900.0,34.9194,34.9194,34.8555,34.8555,21900.0
2010-10-11 15:40:00,49.12,49.12,49.06,49.07,42400.0,34.8555,34.8555,34.8129,34.82,42400.0
2010-10-11 15:45:00,49.08,49.16,49.07,49.13,49100.0,34.8271,34.8839,34.82,34.8626,49100.0
2010-10-11 15:50:00,49.13,49.17,49.13,49.16,38000.0,34.8626,34.891,34.8626,34.8839,38000.0
2010-10-11 15:55:00,49.17,49.27,49.17,49.25,89700.0,34.891,34.9619,34.891,34.9478,89700.0
2010-10-12 09:30:00,48.97,49.25,48.92,49.25,20700.0,34.7491,34.9478,34.7136,34.9478,20700.0
2010-10-12 09:35:00,49.25,49.26,49.05,49.07,14000.0,34.9478,34.9548,34.8058,34.82,14000.0
2010-10-12 09:40:00,49.06,49.12,49.05,49.1,10600.0,34.8129,34.8555,34.8058,34.8413,10600.0
2010-10-12 09:45:00,49.09,49.1,49.03,49.09,11000.0,34.8342,34.8413,34.7916,34.8342,11000.0
2010-10-12 09:50:00,49.07,49.15,49.06,49.09,10800.0,34.82,34.8768,34.8129,34.8342,10800.0
2010-10-12 09:55:00,49.11,49.19,49.09,49.12,11500.0,34.8484,34.9052,34.8342,34.8555,11500.0
2010-10-12 10:00:00,49.11,49.18,49.1,49.18,11500.0,34.8484,34.8981,34.8413,34.8981,11500.0
2010-10-12 10:05:00,49.18,49.25,49.18,49.24,18500.0,34.8981,34.9478,34.8981,34.9407,18500.0
2010-10-12 10:10:00,49.23,49.24,49.15,49.15,14900.0,34.9336,34.9407,34.8768,34.8768,14900.0
2010-10-12 10:15:00,49.16,49.25,49.16,49.25,5900.0,34.8839,34.9478,34.8839,34.9478,5900.0
2010-10-12 10:20:00,49.24,49.3,49.24,49.29,22100.0,34.9407,34.9832,34.9407,34.9761,22100.0
2010-10-12 10:25:00,49.29,49.37,49.28,49.36,11900.0,34.9761,35.0329,34.969,35.0258,11900.0
2010-10-12 10:30:00,49.38,49.43,49.37,49.42,19400.0,35.04,35.0755,35.0329,35.0684,19400.0
2010-10-12 10:35:00,49.42,49.48,49.4,49.48,14500.0,35.0684,35.111,35.0542,35.111,14500.0
2010-10-12 10:40:00,49.47,49.49,49.42,49.47,22800.0,35.1039,35.1181,35.0684,35.1039,22800.0
2010-10-12 10:45:00,49.46,49.54,49.45,49.45,29500.0,35.0968,35.1535,35.0897,35.0897,29500.0
2010-10-12 10:50:00,49.45,49.45,49.34,49.36,14200.0,35.0897,35.0897,35.0116,35.0258,14200.0
2010-10-12 10:55:00,49.36,49.37,49.36,49.36,8400.0,35.0258,35.0329,35.0258,35.0258,8400.0
2010-10-12 11:00:00,49.36,49.43,49.36,49.41,11200.0,35.0258,35.0755,35.0258,35.0613,11200.0
2010-10-12 11:05:00,49.42,49.47,49.42,49.44,16100.0,35.0684,35.1039,35.0684,35.0826,16100.0
2010-10-12 11:10:00,49.42,49.45,49.39,49.45,8600.0,35.0684,35.0897,35.0471,35.0897,8600.0
2010-10-12 11:15:00,49.45,49.47,49.45,49.47,9900.0,35.0897,35.1039,35.0897,35.1039,9900.0
2010-10-12 11:20:00,49.46,49.47,49.41,49.44,21100.0,35.0968,35.1039,35.0613,35.0826,21100.0
2010-10-12 11:25:00,49.43,49.59,49.43,49.59,24900.0,35.0755,35.189,35.0755,35.189,24900.0
2010-10-12 11:30:00,49.58,49.66,49.56,49.63,42200.0,35.1819,35.2387,35.1677,35.2174,42200.0
2010-10-12 11:35:00,49.63,49.66,49.51,49.55,34900.0,35.2174,35.2387,35.1322,35.1606,34900.0
2010-10-12 11:40:00,49.53,49.62,49.5,49.6,20200.0,35.1464,35.2103,35.1252,35.1961,20200.0
2010-10-12 11:45:00,49.59,49.59,49.51,49.52,12600.0,35.189,35.189,35.1322,35.1393,12600.0
2010-10-12 11:50:00,49.51,49.51,49.46,49.46,6500.0,35.1322,35.1322,35.0968,35.0968,6500.0
2010-10-12 11:55:00,49.46,49.51,49.46,49.51,8000.0,35.0968,35.1322,35.0968,35.1322,8000.0
2010-10-12 12:00:00,49.5,49.53,49.48,49.49,20300.0,35.1252,35.1464,35.111,35.1181,20300.0
2010-10-12 12:05:00,49.48,49.52,49.48,49.51,5300.0,35.111,35.1393,35.111,35.1322,5300.0
2010-10-12 12:10:00,49.51,49.56,49.51,49.56,11000.0,35.1322,35.1677,35.1322,35.1677,11000.0
2010-10-12 12:15:00,49.56,49.6,49.47,49.47,20800.0,35.1677,35.1961,35.1039,35.1039,20800.0
2010-10-12 12:20:00,49.47,49.5,49.4,49.4,16500.0,35.1039,35.1252,35.0542,35.0542,16500.0
2010-10-12 12:25:00,49.4,49.42,49.39,49.39,18200.0,35.0542,35.0684,35.0471,35.0471,18200.0
2010-10-12 12:30:00,49.39,49.41,49.38,49.4,28000.0,35.0471,35.0613,35.04,35.0542,28000.0
2010-10-12 12:35:00,49.39,49.41,49.39,49.4,3000.0,35.0471,35.0613,35.0471,35.0542,3000.0
2010-10-12 12:40:00,49.41,49.49,49.41,49.49,7500.0,35.0613,35.1181,35.0613,35.1181,7500.0
2010-10-12 12:45:00,49.49,49.49,49.41,49.42,15300.0,35.1181,35.1181,35.0613,35.0684,15300.0
2010-10-12 12:50:00,49.41,49.42,49.4,49.41,3400.0,35.0613,35.0684,35.0542,35.0613,3400.0
2010-10-12 12:55:00,49.41,49.43,49.41,49.42,6300.0,35.0613,35.0755,35.0613,35.0684,6300.0
2010-10-12 13:00:00,49.41,49.47,49.38,49.47,26900.0,35.0613,35.1039,35.04,35.1039,26900.0
2010-10-12 13:05:00,49.47,49.52,49.47,49.51,5900.0,35.1039,35.1393,35.1039,35.1322,5900.0
2010-10-12 13:10:00,49.51,49.54,49.46,49.46,16300.0,35.1322,35.1535,35.0968,35.0968,16300.0
2010-10-12 13:15:00,49.47,49.51,49.46,49.5,12100.0,35.1039,35.1322,35.0968,35.1252,12100.0
2010-10-12 13:20:00,49.5,49.53,49.5,49.51,5700.0,35.1252,35.1464,35.1252,35.1322,5700.0
2010-10-12 13:25:00,49.51,49.52,49.51,49.52,9200.0,35.1322,35.1393,35.1322,35.1393,9200.0
2010-10-12 13:30:00,49.51,49.53,49.51,49.53,8200.0,35.1322,35.1464,35.1322,35.1464,8200.0
2010-10-12 13:35:00,49.52,49.57,49.52,49.57,17300.0,35.1393,35.1748,35.1393,35.1748,17300.0
2010-10-12 13:40:00,49.57,49.61,49.57,49.6,9100.0,35.1748,35.2032,35.1748,35.1961,9100.0
2010-10-12 13:45:00,49.61,49.65,49.6,49.65,12800.0,35.2032,35.2316,35.1961,35.2316,12800.0
2010-10-12 13:50:00,49.64,49.68,49.64,49.67,6100.0,35.2245,35.2529,35.2245,35.2458,6100.0
2010-10-12 13:55:00,49.68,49.69,49.67,49.67,9000.0,35.2529,35.26,35.2458,35.2458,9000.0
2010-10-12 14:00:00,49.67,49.67,49.61,49.62,49100.0,35.2458,35.2458,35.2032,35.2103,49100.0
2010-10-12 14:05:00,49.62,49.63,49.53,49.54,17200.0,35.2103,35.2174,35.1464,35.1535,17200.0
2010-10-12 14:10:00,49.55,49.6,49.55,49.6,16800.0,35.1606,35.1961,35.1606,35.1961,16800.0
2010-10-12 14:15:00,49.6,49.62,49.59,49.62,18500.0,35.1961,35.2103,35.189,35.2103,18500.0
2010-10-12 14:20:00,49.61,49.65,49.6,49.62,28600.0,35.2032,35.2316,35.1961,35.2103,28600.0
2010-10-12 14:25:00,49.62,49.68,49.62,49.68,13200.0,35.2103,35.2529,35.2103,35.2529,13200.0
2010-10-12 14:30:00,49.67,49.68,49.61,49.65,62700.0,35.2458,35.2529,35.2032,35.2316,62700.0
2010-10-12 14:35:00,49.65,49.66,49.64,49.66,8500.0,35.2316,35.2387,35.2245,35.2387,8500.0
2010-10-12 14:40:00,49.66,49.73,49.66,49.72,27700.0,35.2387,35.2884,35.2387,35.2813,27700.0
2010-10-12 14:45:00,49.74,49.77,49.68,49.71,88100.0,35.2955,35.3167,35.2529,35.2742,88100.0
2010-10-12 14:50:00,49.71,49.76,49.71,49.75,27700.0,35.2742,35.3096,35.2742,35.3026,27700.0
2010-10-12 14:55:00,49.74,49.78,49.73,49.76,18100.0,35.2955,35.3238,35.2884,35.3096,18100.0
2010-10-12 15:00:00,49.76,49.77,49.71,49.76,15600.0,35.3096,35.3167,35.2742,35.3096,15600.0
2010-10-12 15:05:00,49.77,49.83,49.76,49.79,30000.0,35.3167,35.3593,35.3096,35.3309,30000.0
2010-10-12 15:10:00,49.8,49.84,49.8,49.83,16300.0,35.338,35.3664,35.338,35.3593,16300.0
2010-10-12 15:15:00,49.83,49.85,49.8,49.8,33900.0,35.3593,35.3735,35.338,35.338,33900.0
2010-10-12 15:20:00,49.79,49.86,49.79,49.86,21700.0,35.3309,35.3806,35.3309,35.3806,21700.0
2010-10-12 15:25:00,49.87,49.95,49.85,49.95,32000.0,35.3877,35.4445,35.3735,35.4445,32000.0
2010-10-12 15:30:00,49.95,49.97,49.89,49.91,30000.0,35.4445,35.4587,35.4019,35.4161,30000.0
2010-10-12 15:35:00,49.91,49.93,49.83,49.85,35400.0,35.4161,35.4303,35.3593,35.3735,35400.0
2010-10-12 15:40:00,49.85,49.87,49.81,49.81,59400.0,35.3735,35.3877,35.3451,35.3451,59400.0
2010-10-12 15:45:00,49.83,49.89,49.82,49.87,51100.0,35.3593,35.4019,35.3522,35.3877,51100.0
2010-10-12 15:50:00,49.87,49.89,49.87,49.89,37700.0,35.3877,35.4019,35.3877,35.4019,37700.0
2010-10-12 15:55:00,49.89,49.91,49.88,49.89,124600.0,35.4019,35.4161,35.3948,35.4019,124600.0
2010-10-13 09:30:00,50.0,50.0,49.87,49.96,24900.0,35.48,35.48,35.3877,35.4516,24900.0
2010-10-13 09:35:00,49.96,50.0,49.93,49.98,16500.0,35.4516,35.48,35.4303,35.4658,16500.0
2010-10-13 09:40:00,49.98,50.25,49.98,50.23,68700.0,35.4658,35.6573,35.4658,35.6432,68700.0
2010-10-13 09:45:00,50.22,50.32,50.19,50.32,41400.0,35.6361,35.707,35.6148,35.707,41400.0
2010-10-13 09:50:00,50.32,50.58,50.32,50.55,44500.0,35.707,35.8915,35.707,35.8702,44500.0
2010-10-13 09:55:00,50.54,50.79,50.54,50.77,44500.0,35.8631,36.0405,35.8631,36.0263,44500.0
2010-10-13 10:00:00,50.76,50.77,50.51,50.51,50400.0,36.0192,36.0263,35.8418,35.8418,50400.0
2010-10-13 10:05:00,50.52,50.6,50.47,50.5,28700.0,35.8489,35.9057,35.8135,35.8347,28700.0
2010-10-13 10:10:00,50.51,50.61,50.48,50.59,29500.0,35.8418,35.9128,35.8206,35.8986,29500.0
2010-10-13 10:15:00,50.61,50.66,50.6,50.63,20500.0,35.9128,35.9483,35.9057,35.927,20500.0
2010-10-13 10:20:00,50.63,50.71,50.61,50.67,28900.0,35.927,35.9838,35.9128,35.9554,28900.0
2010-10-13 10:25:00,50.68,50.7,50.66,50.66,18600.0,35.9625,35.9767,35.9483,35.9483,18600.0
2010-10-13 10:30:00,50.67,50.68,50.62,50.67,16000.0,35.9554,35.9625,35.9199,35.9554,16000.0
2010-10-13 10:35:00,50.66,50.68,50.64,50.64,14700.0,35.9483,35.9625,35.9341,35.9341,14700.0
2010-10-13 10:40:00,50.64,50.64,50.56,50.59,15600.0,35.9341,35.9341,35.8773,35.8986,15600.0
2010-10-13 10:45:00,50.58,50.63,50.58,50.6,19400.0,35.8915,35.927,35.8915,35.9057,19400.0
2010-10-13 10:50:00,50.58,50.59,50.51,50.54,14700.0,35.8915,35.8986,35.8418,35.8631,14700.0
2010-10-13 10:55:00,50.54,50.56,50.49,50.54,17600.0,35.8631,35.8773,35.8277,35.8631,17600.0
2010-10-13 11:00:00,50.54,50.54,50.5,50.5,11900.0,35.8631,35.8631,35.8347,35.8347,11900.0
2010-10-13 11:05:00,50.5,50.56,50.5,50.54,14900.0,35.8347,35.8773,35.8347,35.8631,14900.0
2010-10-13 11:10:00,50.53,50.54,50.5,50.5,11300.0,35.856,35.8631,35.8347,35.8347,11300.0
2010-10-13 11:15:00,50.49,50.5,50.45,50.49,12200.0,35.8277,35.8347,35.7993,35.8277,12200.0
2010-10-13 11:20:00,50.49,50.53,50.48,50.5,42500.0,35.8277,35.856,35.8206,35.8347,42500.0
2010-10-13 11:25:00,50.5,50.51,50.49,50.49,10000.0,35.8347,35.8418,35.8277,35.8277,10000.0
2010-10-13 11:30:00,50.49,50.5,50.44,50.45,9500.0,35.8277,35.8347,35.7922,35.7993,9500.0
2010-10-13 11:35:00,50.43,50.43,50.35,50.35,9500.0,35.7851,35.7851,35.7283,35.7283,9500.0
2010-10-13 11:40:00,50.35,50.4,50.33,50.4,12300.0,35.7283,35.7638,35.7141,35.7638,12300.0
2010-10-13 11:45:00,50.38,50.45,50.38,50.45,9200.0,35.7496,35.7993,35.7496,35.7993,9200.0
2010-10-13 11:50:00,50.45,50.45,50.39,50.39,17900.0,35.7993,35.7993,35.7567,35.7567,17900.0
2010-10-13 11:55:00,50.39,50.41,50.36,50.38,12400.0,35.7567,35.7709,35.7354,35.7496,12400.0
2010-10-13 12:00:00,50.39,50.41,50.38,50.4,3800.0,35.7567,35.7709,35.7496,35.7638,3800.0
2010-10-13 12:05:00,50.41,50.43,50.41,50.43,4400.0,35.7709,35.7851,35.7709,35.7851,4400.0
2010-10-13 12:10:00,50.43,50.45,50.43,50.44,3000.0,35.7851,35.7993,35.7851,35.7922,3000.0
2010-10-13 12:15:00,50.44,50.46,50.44,50.46,6300.0,35.7922,35.8064,35.7922,35.8064,6300.0
2010-10-13 12:20:00,50.46,50.49,50.46,50.49,2700.0,35.8064,35.8277,35.8064,35.8277,2700.0
2010-10-13 12:25:00,50.49,50.5,50.49,50.5,6600.0,35.8277,35.8347,35.8277,35.8347,6600.0
2010-10-13 12:30:00,50.49,50.5,50.48,50.5,20100.0,35.8277,35.8347,35.8206,35.8347,20100.0
2010-10-13 12:35:00,50.5,50.55,50.49,50.54,18500.0,35.8347,35.8702,35.8277,35.8631,18500.0
2010-10-13 12:40:00,50.55,50.56,50.54,50.54,9900.0,35.8702,35.8773,35.8631,35.8631,9900.0
2010-10-13 12:45:00,50.54,50.55,50.48,50.51,32900.0,35.8631,35.8702,35.8206,35.8418,32900.0
2010-10-13 12:50:00,50.51,50.52,50.49,50.51,15200.0,35.8418,35.8489,35.8277,35.8418,15200.0
2010-10-13 12:55:00,50.51,50.52,50.47,50.49,5500.0,35.8418,35.8489,35.8135,35.8277,5500.0
2010-10-13 13:00:00,50.49,50.53,50.49,50.52,14900.0,35.8277,35.856,35.8277,35.8489,14900.0
2010-10-13 13:05:00,50.52,50.52,50.49,50.5,10400.0,35.8489,35.8489,35.8277,35.8347,10400.0
2010-10-13 13:10:00,50.5,50.51,50.49,50.51,3000.0,35.8347,35.8418,35.8277,35.8418,3000.0
2010-10-13 13:15:00,50.51,50.53,50.51,50.52,9200.0,35.8418,35.856,35.8418,35.8489,9200.0
2010-10-13 13:20:00,50.53,50.53,50.52,50.52,2000.0,35.856,35.856,35.8489,35.8489,2000.0
2010-10-13 13:25:00,50.52,50.53,50.52,50.52,1300.0,35.8489,35.856,35.8489,35.8489,1300.0
2010-10-13 13:30:00,50.53,50.54,50.52,50.54,29900.0,35.856,35.8631,35.8489,35.8631,29900.0
2010-10-13 13:35:00,50.53,50.6,50.53,50.6,27000.0,35.856,35.9057,35.856,35.9057,27000.0
2010-10-13 13:40:00,50.6,50.61,50.59,50.61,3600.0,35.9057,35.9128,35.8986,35.9128,3600.0
2010-10-13 13:45:00,50.6,50.63,50.6,50.62,41200.0,35.9057,35.927,35.9057,35.9199,41200.0
2010-10-13 13:50:00,50.63,50.68,50.63,50.67,17100.0,35.927,35.9625,35.927,35.9554,17100.0
2010-10-13 13:55:00,50.68,50.68,50.66,50.68,14000.0,35.9625,35.9625,35.9483,35.9625,14000.0
2010-10-13 14:00:00,50.67,50.73,50.67,50.72,24200.0,35.9554,35.998,35.9554,35.9909,24200.0
2010-10-13 14:05:00,50.72,50.77,50.71,50.77,23000.0,35.9909,36.0263,35.9838,36.0263,23000.0
2010-10-13 14:10:00,50.76,50.78,50.75,50.76,19900.0,36.0192,36.0334,36.0121,36.0192,19900.0
2010-10-13 14:15:00,50.77,50.77,50.75,50.77,11600.0,36.0263,36.0263,36.0121,36.0263,11600.0
2010-10-13 14:20:00,50.77,50.77,50.76,50.77,7300.0,36.0263,36.0263,36.0192,36.0263,7300.0
2010-10-13 14:25:00,50.76,50.82,50.76,50.8,35800.0,36.0192,36.0618,36.0192,36.0476,35800.0
2010-10-13 14:30:00,50.8,50.8,50.68,50.7,31100.0,36.0476,36.0476,35.9625,35.9767,31100.0
2010-10-13 14:35:00,50.7,50.71,50.62,50.63,17800.0,35.9767,35.9838,35.9199,35.927,17800.0
2010-10-13 14:40:00,50.64,50.67,50.61,50.62,16700.0,35.9341,35.9554,35.9128,35.9199,16700.0
2010-10-13 14:45:00,50.61,50.62,50.55,50.57,26600.0,35.9128,35.9199,35.8702,35.8844,26600.0
2010-10-13 14:50:00,50.57,50.58,50.53,50.53,25100.0,35.8844,35.8915,35.856,35.856,25100.0
2010-10-13 14:55:00,50.53,50.6,50.49,50.6,32900.0,35.856,35.9057,35.8277,35.9057,32900.0
2010-10-13 15:00:00,50.6,50.62,50.55,50.59,31100.0,35.9057,35.9199,35.8702,35.8986,31100.0
2010-10-13 15:05:00,50.58,50.64,50.58,50.62,25600.0,35.8915,35.9341,35.8915,35.9199,25600.0
2010-10-13 15:10:00,50.62,50.63,50.61,50.61,22000.0,35.9199,35.927,35.9128,35.9128,22000.0
2010-10-13 15:15:00,50.61,50.64,50.61,50.64,27400.0,35.9128,35.9341,35.9128,35.9341,27400.0
2010-10-13 15:20:00,50.63,50.72,50.63,50.7,64600.0,35.927,35.9909,35.927,35.9767,64600.0
2010-10-13 15:25:00,50.7,50.7,50.65,50.65,29700.0,35.9767,35.9767,35.9412,35.9412,29700.0
2010-10-13 15:30:00,50.65,50.72,50.65,50.69,40500.0,35.9412,35.9909,35.9412,35.9696,40500.0
2010-10-13 15:35:00,50.69,50.75,50.68,50.68,28900.0,35.9696,36.0121,35.9625,35.9625,28900.0
2010-10-13 15:40:00,50.68,50.72,50.68,50.69,40600.0,35.9625,35.9909,35.9625,35.9696,40600.0
2010-10-13 15:45:00,50.69,50.72,50.67,50.72,61800.0,35.9696,35.9909,35.9554,35.9909,61800.0
2010-10-13 15:50:00,50.71,50.79,50.71,50.74,89400.0,35.9838,36.0405,35.9838,36.0051,89400.0
2010-10-13 15:55:00,50.75,50.79,50.72,50.76,115700.0,36.0121,36.0405,35.9909,36.0192,115700.0
2010-10-14 09:30:00,50.62,50.96,50.48,50.76,34800.0,35.9199,36.1612,35.8206,36.0192,34800.0
2010-10-14 09:35:00,50.73,51.0,50.66,50.98,28100.0,35.998,36.1895,35.9483,36.1754,28100.0
2010-10-14 09:40:00,50.96,51.0,50.88,50.94,21800.0,36.1612,36.1895,36.1044,36.147,21800.0
2010-10-14 09:45:00,50.95,50.99,50.85,50.88,14200.0,36.1541,36.1825,36.0831,36.1044,14200.0
2010-10-14 09:50:00,50.89,51.0,50.88,51.0,8900.0,36.1115,36.1895,36.1044,36.1895,8900.0
2010-10-14 09:55:00,51.0,51.0,50.87,50.93,17500.0,36.1895,36.1895,36.0973,36.1399,17500.0
2010-10-14 10:00:00,50.94,50.98,50.92,50.94,18700.0,36.147,36.1754,36.1328,36.147,18700.0
2010-10-14 10:05:00,50.94,50.99,50.91,50.92,47300.0,36.147,36.1825,36.1257,36.1328,47300.0
2010-10-14 10:10:00,50.91,50.91,50.83,50.84,130700.0,36.1257,36.1257,36.0689,36.076,130700.0
2010-10-14 10:15:00,50.85,50.95,50.84,50.9,14000.0,36.0831,36.1541,36.076,36.1186,14000.0
2010-10-14 10:20:00,50.9,50.95,50.89,50.95,8000.0,36.1186,36.1541,36.1115,36.1541,8000.0
2010-10-14 10:25:00,50.94,50.94,50.93,50.93,8800.0,36.147,36.147,36.1399,36.1399,8800.0
2010-10-14 10:30:00,50.93,50.94,50.9,50.9,19600.0,36.1399,36.147,36.1186,36.1186,19600.0
2010-10-14 10:35:00,50.91,50.92,50.86,50.86,16300.0,36.1257,36.1328,36.0902,36.0902,16300.0
2010-10-14 10:40:00,50.87,50.88,50.84,50.84,8700.0,36.0973,36.1044,36.076,36.076,8700.0
2010-10-14 10:45:00,50.84,50.9,50.84,50.89,7500.0,36.076,36.1186,36.076,36.1115,7500.0
2010-10-14 10:50:00,50.89,50.9,50.83,50.87,20600.0,36.1115,36.1186,36.0689,36.0973,20600.0
2010-10-14 10:55:00,50.87,50.93,50.84,50.93,8300.0,36.0973,36.1399,36.076,36.1399,8300.0
2010-10-14 11:00:00,50.93,50.93,50.78,50.81,26800.0,36.1399,36.1399,36.0334,36.0547,26800.0
2010-10-14 11:05:00,50.82,50.84,50.82,50.83,5100.0,36.0618,36.076,36.0618,36.0689,5100.0
2010-10-14 11:10:00,50.84,50.85,50.78,50.78,12900.0,36.076,36.0831,36.0334,36.0334,12900.0
2010-10-14 11:15:00,50.78,50.79,50.77,50.79,6000.0,36.0334,36.0405,36.0263,36.0405,6000.0
2010-10-14 11:20:00,50.79,50.8,50.71,50.72,13800.0,36.0405,36.0476,35.9838,35.9909,13800.0
2010-10-14 11:25:00,50.73,50.81,50.73,50.81,7900.0,35.998,36.0547,35.998,36.0547,7900.0
2010-10-14 11:30:00,50.81,50.82,50.75,50.76,12500.0,36.0547,36.0618,36.0121,36.0192,12500.0
2010-10-14 11:35:00,50.77,50.77,50.75,50.75,7400.0,36.0263,36.0263,36.0121,36.0121,7400.0
2010-10-14 11:40:00,50.76,50.83,50.76,50.82,18200.0,36.0192,36.0689,36.0192,36.0618,18200.0
2010-10-14 11:45:00,50.82,50.83,50.71,50.71,19000.0,36.0618,36.0689,35.9838,35.9838,19000.0
2010-10-14 11:50:00,50.72,50.83,50.71,50.83,11600.0,35.9909,36.0689,35.9838,36.0689,11600.0
2010-10-14 11:55:00,50.82,50.86,50.79,50.85,11700.0,36.0618,36.0902,36.0405,36.0831,11700.0
2010-10-14 12:00:00,50.86,50.87,50.81,50.81,11600.0,36.0902,36.0973,36.0547,36.0547,11600.0
2010-10-14 12:05:00,50.81,50.82,50.77,50.82,17200.0,36.0547,36.0618,36.0263,36.0618,17200.0
2010-10-14 12:10:00,50.81,50.83,50.78,50.8,16100.0,36.0547,36.0689,36.0334,36.0476,16100.0
2010-10-14 12:15:00,50.8,50.8,50.74,50.75,11400.0,36.0476,36.0476,36.0051,36.0121,11400.0
2010-10-14 12:20:00,50.75,50.79,50.74,50.77,11100.0,36.0121,36.0405,36.0051,36.0263,11100.0
2010-10-14 12:25:00,50.77,50.77,50.71,50.75,12100.0,36.0263,36.0263,35.9838,36.0121,12100.0
2010-10-14 12:30:00,50.76,50.78,50.75,50.76,4100.0,36.0192,36.0334,36.0121,36.0192,4100.0
2010-10-14 12:35:00,50.77,50.79,50.76,50.79,4000.0,36.0263,36.0405,36.0192,36.0405,4000.0
2010-10-14 12:40:00,50.79,50.79,50.78,50.78,3000.0,36.0405,36.0405,36.0334,36.0334,3000.0
2010-10-14 12:45:00,50.78,50.79,50.72,50.72,17000.0,36.0334,36.0405,35.9909,35.9909,17000.0
2010-10-14 12:50:00,50.73,50.73,50.7,50.7,5900.0,35.998,35.998,35.9767,35.9767,5900.0
2010-10-14 12:55:00,50.7,50.72,50.7,50.72,3800.0,35.9767,35.9909,35.9767,35.9909,3800.0
2010-10-14 13:00:00,50.72,50.74,50.67,50.74,202400.0,35.9909,36.0051,35.9554,36.0051,202400.0
2010-10-14 13:05:00,50.74,50.79,50.69,50.73,20500.0,36.0051,36.0405,35.9696,35.998,20500.0
2010-10-14 13:10:00,50.73,50.76,50.73,50.75,3500.0,35.998,36.0192,35.998,36.0121,3500.0
2010-10-14 13:15:00,50.75,50.78,50.75,50.77,11900.0,36.0121,36.0334,36.0121,36.0263,11900.0
2010-10-14 13:20:00,50.77,50.77,50.73,50.73,7500.0,36.0263,36.0263,35.998,35.998,7500.0
2010-10-14 13:25:00,50.74,50.75,50.73,50.73,8600.0,36.0051,36.0121,35.998,35.998,8600.0
2010-10-14 13:30:00,50.74,50.84,50.73,50.84,27800.0,36.0051,36.076,35.998,36.076,27800.0
2010-10-14 13:35:00,50.83,50.84,50.82,50.83,11600.0,36.0689,36.076,36.0618,36.0689,11600.0
2010-10-14 13:40:00,50.83,50.84,50.8,50.81,8200.0,36.0689,36.076,36.0476,36.0547,8200.0
2010-10-14 13:45:00,50.8,50.84,50.8,50.83,10100.0,36.0476,36.076,36.0476,36.0689,10100.0
2010-10-14 13:50:00,50.83,50.88,50.82,50.88,8300.0,36.0689,36.1044,36.0618,36.1044,8300.0
2010-10-14 13:55:00,50.88,50.89,50.86,50.88,9100.0,36.1044,36.1115,36.0902,36.1044,9100.0
2010-10-14 14:00:00,50.89,50.89,50.84,50.85,8800.0,36.1115,36.1115,36.076,36.0831,8800.0
2010-10-14 14:05:00,50.84,50.84,50.78,50.8,13800.0,36.076,36.076,36.0334,36.0476,13800.0
2010-10-14 14:10:00,50.8,50.82,50.8,50.8,11900.0,36.0476,36.0618,36.0476,36.0476,11900.0
2010-10-14 14:15:00,50.81,50.81,50.74,50.74,14900.0,36.0547,36.0547,36.0051,36.0051,14900.0
2010-10-14 14:20:00,50.75,50.77,50.72,50.73,21400.0,36.0121,36.0263,35.9909,35.998,21400.0
2010-10-14 14:25:00,50.72,50.72,50.64,50.65,9000.0,35.9909,35.9909,35.9341,35.9412,9000.0
2010-10-14 14:30:00,50.66,50.7,50.66,50.68,19600.0,35.9483,35.9767,35.9483,35.9625,19600.0
2010-10-14 14:35:00,50.68,50.75,50.68,50.72,29200.0,35.9625,36.0121,35.9625,35.9909,29200.0
2010-10-14 14:40:00,50.73,50.74,50.69,50.7,15400.0,35.998,36.0051,35.9696,35.9767,15400.0
2010-10-14 14:45:00,50.7,50.71,50.68,50.7,17500.0,35.9767,35.9838,35.9625,35.9767,17500.0
2010-10-14 14:50:00,50.69,50.73,50.69,50.72,4800.0,35.9696,35.998,35.9696,35.9909,4800.0
2010-10-14 14:55:00,50.72,50.75,50.71,50.71,21800.0,35.9909,36.0121,35.9838,35.9838,21800.0
2010-10-14 15:00:00,50.71,50.71,50.65,50.67,27400.0,35.9838,35.9838,35.9412,35.9554,27400.0
2010-10-14 15:05:00,50.68,50.7,50.68,50.7,20000.0,35.9625,35.9767,35.9625,35.9767,20000.0
2010-10-14 15:10:00,50.69,50.72,50.69,50.69,21400.0,35.9696,35.9909,35.9696,35.9696,21400.0
2010-10-14 15:15:00,50.7,50.71,50.7,50.7,7200.0,35.9767,35.9838,35.9767,35.9767,7200.0
2010-10-14 15:20:00,50.71,50.76,50.7,50.74,18000.0,35.9838,36.0192,35.9767,36.0051,18000.0
2010-10-14 15:25:00,50.73,50.74,50.69,50.71,27000.0,35.998,36.0051,35.9696,35.9838,27000.0
2010-10-14 15:30:00,50.7,50.76,50.7,50.72,17300.0,35.9767,36.0192,35.9767,35.9909,17300.0
2010-10-14 15:35:00,50.72,50.75,50.69,50.69,33000.0,35.9909,36.0121,35.9696,35.9696,33000.0
2010-10-14 15:40:00,50.7,50.76,50.69,50.72,25100.0,35.9767,36.0192,35.9696,35.9909,25100.0
2010-10-14 15:45:00,50.72,50.78,50.72,50.78,28900.0,35.9909,36.0334,35.9909,36.0334,28900.0
2010-10-14 15:50:00,50.78,50.81,50.77,50.81,30200.0,36.0334,36.0547,36.0263,36.0547,30200.0
2010-10-14 15:55:00,50.81,50.86,50.8,50.84,66300.0,36.0547,36.0902,36.0476,36.076,66300.0
2010-10-15 09:30:00,51.01,51.17,50.97,51.01,108700.0,36.1966,36.3102,36.1683,36.1966,108700.0
2010-10-15 09:35:00,51.02,51.11,50.93,51.11,29400.0,36.2037,36.2676,36.1399,36.2676,29400.0
2010-10-15 09:40:00,51.13,51.43,51.11,51.36,26200.0,36.2818,36.4947,36.2676,36.445,26200.0
2010-10-15 09:45:00,51.33,51.46,51.07,51.07,42000.0,36.4237,36.516,36.2392,36.2392,42000.0
2010-10-15 09:50:00,51.07,51.2,51.03,51.03,53500.0,36.2392,36.3315,36.2108,36.2108,53500.0
2010-10-15 09:55:00,51.04,51.22,50.97,51.17,32800.0,36.2179,36.3457,36.1683,36.3102,32800.0
2010-10-15 10:00:00,51.13,51.38,51.12,51.22,34900.0,36.2818,36.4592,36.2747,36.3457,34900.0
2010-10-15 10:05:00,51.21,51.24,51.15,51.18,17700.0,36.3386,36.3599,36.296,36.3173,17700.0
2010-10-15 10:10:00,51.19,51.21,51.08,51.11,28200.0,36.3244,36.3386,36.2463,36.2676,28200.0
2010-10-15 10:15:00,51.12,51.18,51.1,51.17,18800.0,36.2747,36.3173,36.2605,36.3102,18800.0
2010-10-15 10:20:00,51.17,51.21,51.16,51.19,31400.0,36.3102,36.3386,36.3031,36.3244,31400.0
2010-10-15 10:25:00,51.18,51.2,51.1,51.18,17000.0,36.3173,36.3315,36.2605,36.3173,17000.0
2010-10-15 10:30:00,51.19,51.23,51.17,51.22,37000.0,36.3244,36.3528,36.3102,36.3457,37000.0
2010-10-15 10:35:00,51.22,51.26,51.2,51.2,18000.0,36.3457,36.374,36.3315,36.3315,18000.0
2010-10-15 10:40:00,51.2,51.24,51.16,51.17,22700.0,36.3315,36.3599,36.3031,36.3102,22700.0
2010-10-15 10:45:00,51.16,51.25,51.13,51.2,19900.0,36.3031,36.3669,36.2818,36.3315,19900.0
2010-10-15 10:50:00,51.2,51.27,51.2,51.26,14800.0,36.3315,36.3811,36.3315,36.374,14800.0
2010-10-15 10:55:00,51.26,51.27,51.24,51.26,15400.0,36.374,36.3811,36.3599,36.374,15400.0
2010-10-15 11:00:00,51.26,51.32,51.26,51.31,14900.0,36.374,36.4166,36.374,36.4095,14900.0
2010-10-15 11:05:00,51.3,51.31,51.28,51.3,12800.0,36.4024,36.4095,36.3882,36.4024,12800.0
2010-10-15 11:10:00,51.3,51.32,51.25,51.25,16100.0,36.4024,36.4166,36.3669,36.3669,16100.0
2010-10-15 11:15:00,51.26,51.26,51.24,51.26,11500.0,36.374,36.374,36.3599,36.374,11500.0
2010-10-15 11:20:00,51.26,51.3,51.26,51.27,13400.0,36.374,36.4024,36.374,36.3811,13400.0
2010-10-15 11:25:00,51.28,51.3,51.25,51.29,22500.0,36.3882,36.4024,36.3669,36.3953,22500.0
2010-10-15 11:30:00,51.29,51.3,51.27,51.29,16200.0,36.3953,36.4024,36.3811,36.3953,16200.0
2010-10-15 11:35:00,51.29,51.3,51.28,51.28,30900.0,36.3953,36.4024,36.3882,36.3882,30900.0
2010-10-15 11:40:00,51.28,51.29,51.24,51.26,13400.0,36.3882,36.3953,36.3599,36.374,13400.0
2010-10-15 11:45:00,51.26,51.31,51.24,51.24,17800.0,36.374,36.4095,36.3599,36.3599,17800.0
2010-10-15 11:50:00,51.24,51.28,51.24,51.28,5500.0,36.3599,36.3882,36.3599,36.3882,5500.0
2010-10-15 11:55:00,51.27,51.3,51.24,51.28,35200.0,36.3811,36.4024,36.3599,36.3882,35200.0
2010-10-15 12:00:00,51.28,51.29,51.25,51.28,14600.0,36.3882,36.3953,36.3669,36.3882,14600.0
2010-10-15 12:05:00,51.27,51.28,51.24,51.26,17300.0,36.3811,36.3882,36.3599,36.374,17300.0
2010-10-15 12:10:00,51.26,51.3,51.26,51.28,12300.0,36.374,36.4024,36.374,36.3882,12300.0
2010-10-15 12:15:00,51.28,51.37,51.28,51.37,12400.0,36.3882,36.4521,36.3882,36.4521,12400.0
2010-10-15 12:20:00,51.37,51.43,51.37,51.41,9000.0,36.4521,36.4947,36.4521,36.4805,9000.0
2010-10-15 12:25:00,51.41,51.44,51.4,51.42,10500.0,36.4805,36.5018,36.4734,36.4876,10500.0
2010-10-15 12:30:00,51.42,51.44,51.4,51.41,36500.0,36.4876,36.5018,36.4734,36.4805,36500.0
2010-10-15 12:35:00,51.41,51.47,51.41,51.46,17200.0,36.4805,36.5231,36.4805,36.516,17200.0
2010-10-15 12:40:00,51.47,51.52,51.45,51.52,25100.0,36.5231,36.5585,36.5089,36.5585,25100.0
2010-10-15 12:45:00,51.51,51.58,51.49,51.56,41700.0,36.5514,36.6011,36.5373,36.5869,41700.0
2010-10-15 12:50:00,51.57,51.62,51.57,51.6,31600.0,36.594,36.6295,36.594,36.6153,31600.0
2010-10-15 12:55:00,51.59,51.61,51.56,51.58,12700.0,36.6082,36.6224,36.5869,36.6011,12700.0
2010-10-15 13:00:00,51.58,51.59,51.54,51.56,7400.0,36.6011,36.6082,36.5727,36.5869,7400.0
2010-10-15 13:05:00,51.56,51.57,51.54,51.55,8100.0,36.5869,36.594,36.5727,36.5798,8100.0
2010-10-15 13:10:00,51.56,51.56,51.51,51.52,9100.0,36.5869,36.5869,36.5514,36.5585,9100.0
2010-10-15 13:15:00,51.51,51.55,51.48,51.53,12700.0,36.5514,36.5798,36.5302,36.5656,12700.0
2010-10-15 13:20:00,51.53,51.56,51.5,51.51,24100.0,36.5656,36.5869,36.5443,36.5514,24100.0
2010-10-15 13:25:00,51.51,51.55,51.51,51.54,14000.0,36.5514,36.5798,36.5514,36.5727,14000.0
2010-10-15 13:30:00,51.53,51.56,51.48,51.5,11500.0,36.5656,36.5869,36.5302,36.5443,11500.0
2010-10-15 13:35:00,51.5,51.53,51.49,51.5,11200.0,36.5443,36.5656,36.5373,36.5443,11200.0
2010-10-15 13:40:00,51.49,51.53,51.47,51.48,18200.0,36.5373,36.5656,36.5231,36.5302,18200.0
2010-10-15 13:45:00,51.48,51.5,51.44,51.49,25000.0,36.5302,36.5443,36.5018,36.5373,25000.0
2010-10-15 13:50:00,51.49,51.54,51.45,51.46,15100.0,36.5373,36.5727,36.5089,36.516,15100.0
2010-10-15 13:55:00,51.43,51.46,51.33,51.39,16400.0,36.4947,36.516,36.4237,36.4663,16400.0
2010-10-15 14:00:00,51.38,51.47,51.38,51.47,15600.0,36.4592,36.5231,36.4592,36.5231,15600.0
2010-10-15 14:05:00,51.47,51.55,51.46,51.54,11900.0,36.5231,36.5798,36.516,36.5727,11900.0
2010-10-15 14:10:00,51.54,51.58,51.48,51.57,17800.0,36.5727,36.6011,36.5302,36.594,17800.0
2010-10-15 14:15:00,51.57,51.6,51.57,51.59,12200.0,36.594,36.6153,36.594,36.6082,12200.0
2010-10-15 14:20:00,51.59,51.6,51.56,51.6,9800.0,36.6082,36.6153,36.5869,36.6153,9800.0
2010-10-15 14:25:00,51.59,51.65,51.58,51.65,19600.0,36.6082,36.6508,36.6011,36.6508,19600.0
2010-10-15 14:30:00,51.65,51.67,51.6,51.67,16000.0,36.6508,36.665,36.6153,36.665,16000.0
2010-10-15 14:35:00,51.67,51.68,51.62,51.66,12000.0,36.665,36.6721,36.6295,36.6579,12000.0
2010-10-15 14:40:00,51.66,51.67,51.57,51.62,24100.0,36.6579,36.665,36.594,36.6295,24100.0
2010-10-15 14:45:00,51.62,51.66,51.58,51.64,19300.0,36.6295,36.6579,36.6011,36.6437,19300.0
2010-10-15 14:50:00,51.63,51.65,51.59,51.59,25200.0,36.6366,36.6508,36.6082,36.6082,25200.0
2010-10-15 14:55:00,51.59,51.65,51.57,51.65,19100.0,36.6082,36.6508,36.594,36.6508,19100.0
2010-10-15 15:00:00,51.65,51.67,51.57,51.64,74900.0,36.6508,36.665,36.594,36.6437,74900.0
2010-10-15 15:05:00,51.64,51.66,51.61,51.63,27200.0,36.6437,36.6579,36.6224,36.6366,27200.0
2010-10-15 15:10:00,51.64,51.67,51.61,51.64,27900.0,36.6437,36.665,36.6224,36.6437,27900.0
2010-10-15 15:15:00,51.65,51.67,51.62,51.65,23200.0,36.6508,36.665,36.6295,36.6508,23200.0
2010-10-15 15:20:00,51.64,51.67,51.63,51.65,21900.0,36.6437,36.665,36.6366,36.6508,21900.0
2010-10-15 15:25:00,51.64,51.65,51.62,51.63,30500.0,36.6437,36.6508,36.6295,36.6366,30500.0
2010-10-15 15:30:00,51.63,51.63,51.53,51.53,55900.0,36.6366,36.6366,36.5656,36.5656,55900.0
2010-10-15 15:35:00,51.52,51.58,51.5,51.55,27800.0,36.5585,36.6011,36.5443,36.5798,27800.0
2010-10-15 15:40:00,51.54,51.59,51.54,51.57,39000.0,36.5727,36.6082,36.5727,36.594,39000.0
2010-10-15 15:45:00,51.58,51.65,51.57,51.65,64400.0,36.6011,36.6508,36.594,36.6508,64400.0
2010-10-15 15:50:00,51.65,51.67,51.6,51.65,61800.0,36.6508,36.665,36.6153,36.6508,61800.0
2010-10-15 15:55:00,51.65,51.75,51.56,51.63,210100.0,36.6508,36.7217,36.5869,36.6366,210100.0
2010-10-18 09:30:00,51.28,51.31,51.12,51.16,65500.0,36.3882,36.4095,36.2747,36.3031,65500.0
2010-10-18 09:35:00,51.18,51.23,51.12,51.15,12000.0,36.3173,36.3528,36.2747,36.296,12000.0
2010-10-18 09:40:00,51.14,51.21,51.12,51.18,21900.0,36.2889,36.3386,36.2747,36.3173,21900.0
2010-10-18 09:45:00,51.18,51.22,51.17,51.22,19300.0,36.3173,36.3457,36.3102,36.3457,19300.0
2010-10-18 09:50:00,51.22,51.31,51.21,51.25,30100.0,36.3457,36.4095,36.3386,36.3669,30100.0
2010-10-18 09:55:00,51.25,51.26,51.21,51.23,15300.0,36.3669,36.374,36.3386,36.3528,15300.0
2010-10-18 10:00:00,51.23,51.31,51.23,51.29,33100.0,36.3528,36.4095,36.3528,36.3953,33100.0
2010-10-18 10:05:00,51.3,51.33,51.29,51.3,14000.0,36.4024,36.4237,36.3953,36.4024,14000.0
2010-10-18 10:10:00,51.3,51.42,51.3,51.38,9900.0,36.4024,36.4876,36.4024,36.4592,9900.0
2010-10-18 10:15:00,51.39,51.42,51.33,51.34,5400.0,36.4663,36.4876,36.4237,36.4308,5400.0
2010-10-18 10:20:00,51.34,51.37,51.3,51.34,60200.0,36.4308,36.4521,36.4024,36.4308,60200.0
2010-10-18 10:25:00,51.34,51.35,51.23,51.24,15900.0,36.4308,36.4379,36.3528,36.3599,15900.0
2010-10-18 10:30:00,51.23,51.26,51.22,51.26,14800.0,36.3528,36.374,36.3457,36.374,14800.0
2010-10-18 10:35:00,51.25,51.33,51.23,51.33,33400.0,36.3669,36.4237,36.3528,36.4237,33400.0
2010-10-18 10:40:00,51.33,51.36,51.32,51.36,9000.0,36.4237,36.445,36.4166,36.445,9000.0
2010-10-18 10:45:00,51.35,51.37,51.35,51.36,14700.0,36.4379,36.4521,36.4379,36.445,14700.0
2010-10-18 10:50:00,51.37,51.43,51.36,51.43,6500.0,36.4521,36.4947,36.445,36.4947,6500.0
2010-10-18 10:55:00,51.43,51.44,51.42,51.43,8400.0,36.4947,36.5018,36.4876,36.4947,8400.0
2010-10-18 11:00:00,51.43,51.43,51.39,51.4,17300.0,36.4947,36.4947,36.4663,36.4734,17300.0
2010-10-18 11:05:00,51.4,51.4,51.33,51.33,14900.0,36.4734,36.4734,36.4237,36.4237,14900.0
2010-10-18 11:10:00,51.32,51.34,51.3,51.31,6200.0,36.4166,36.4308,36.4024,36.4095,6200.0
2010-10-18 11:15:00,51.31,51.32,51.29,51.32,5400.0,36.4095,36.4166,36.3953,36.4166,5400.0
2010-10-18 11:20:00,51.31,51.32,51.29,51.29,4800.0,36.4095,36.4166,36.3953,36.3953,4800.0
2010-10-18 11:25:00,51.29,51.29,51.26,51.29,6700.0,36.3953,36.3953,36.374,36.3953,6700.0
2010-10-18 11:30:00,51.29,51.29,51.18,51.18,14600.0,36.3953,36.3953,36.3173,36.3173,14600.0
2010-10-18 11:35:00,51.18,51.18,51.13,51.13,11400.0,36.3173,36.3173,36.2818,36.2818,11400.0
2010-10-18 11:40:00,51.13,51.18,51.13,51.17,17200.0,36.2818,36.3173,36.2818,36.3102,17200.0
2010-10-18 11:45:00,51.16,51.18,51.16,51.18,6100.0,36.3031,36.3173,36.3031,36.3173,6100.0
2010-10-18 11:50:00,51.18,51.19,51.17,51.18,12100.0,36.3173,36.3244,36.3102,36.3173,12100.0
2010-10-18 11:55:00,51.19,51.21,51.17,51.21,6100.0,36.3244,36.3386,36.3102,36.3386,6100.0
2010-10-18 12:00:00,51.22,51.24,51.22,51.24,4500.0,36.3457,36.3599,36.3457,36.3599,4500.0
2010-10-18 12:05:00,51.25,51.28,51.24,51.28,5200.0,36.3669,36.3882,36.3599,36.3882,5200.0
2010-10-18 12:10:00,51.29,51.33,51.29,51.33,4900.0,36.3953,36.4237,36.3953,36.4237,4900.0
2010-10-18 12:15:00,51.33,51.38,51.33,51.33,8100.0,36.4237,36.4592,36.4237,36.4237,8100.0
2010-10-18 12:20:00,51.34,51.34,51.28,51.28,3200.0,36.4308,36.4308,36.3882,36.3882,3200.0
2010-10-18 12:25:00,51.29,51.29,51.28,51.28,3300.0,36.3953,36.3953,36.3882,36.3882,3300.0
2010-10-18 12:30:00,51.28,51.31,51.27,51.31,8200.0,36.3882,36.4095,36.3811,36.4095,8200.0
2010-10-18 12:35:00,51.32,51.33,51.31,51.33,2800.0,36.4166,36.4237,36.4095,36.4237,2800.0
2010-10-18 12:40:00,51.32,51.33,51.31,51.31,2100.0,36.4166,36.4237,36.4095,36.4095,2100.0
2010-10-18 12:45:00,51.31,51.31,51.29,51.3,7700.0,36.4095,36.4095,36.3953,36.4024,7700.0
2010-10-18 12:50:00,51.31,51.33,51.3,51.3,9700.0,36.4095,36.4237,36.4024,36.4024,9700.0
2010-10-18 12:55:00,51.3,51.31,51.3,51.3,3800.0,36.4024,36.4095,36.4024,36.4024,3800.0
2010-10-18 13:00:00,51.31,51.31,51.29,51.29,12200.0,36.4095,36.4095,36.3953,36.3953,12200.0
2010-10-18 13:05:00,51.29,51.3,51.28,51.28,12900.0,36.3953,36.4024,36.3882,36.3882,12900.0
2010-10-18 13:10:00,51.28,51.3,51.26,51.29,18300.0,36.3882,36.4024,36.374,36.3953,18300.0
2010-10-18 13:15:00,51.29,51.3,51.28,51.3,8100.0,36.3953,36.4024,36.3882,36.4024,8100.0
2010-10-18 13:20:00,51.31,51.31,51.29,51.3,9900.0,36.4095,36.4095,36.3953,36.4024,9900.0
2010-10-18 13:25:00,51.3,51.3,51.24,51.25,3000.0,36.4024,36.4024,36.3599,36.3669,3000.0
2010-10-18 13:30:00,51.25,51.28,51.24,51.26,5300.0,36.3669,36.3882,36.3599,36.374,5300.0
2010-10-18 13:35:00,51.26,51.26,51.25,51.25,3500.0,36.374,36.374,36.3669,36.3669,3500.0
2010-10-18 13:40:00,51.26,51.26,51.24,51.24,2000.0,36.374,36.374,36.3599,36.3599,2000.0
2010-10-18 13:45:00,51.25,51.25,51.23,51.24,4500.0,36.3669,36.3669,36.3528,36.3599,4500.0
2010-10-18 13:50:00,51.23,51.23,51.21,51.21,2700.0,36.3528,36.3528,36.3386,36.3386,2700.0
2010-10-18 13:55:00,51.22,51.23,51.19,51.19,6200.0,36.3457,36.3528,36.3244,36.3244,6200.0
2010-10-18 14:00:00,51.2,51.2,51.16,51.16,13200.0,36.3315,36.3315,36.3031,36.3031,13200.0
2010-10-18 14:05:00,51.16,51.17,51.15,51.16,15400.0,36.3031,36.3102,36.296,36.3031,15400.0
2010-10-18 14:10:00,51.17,51.25,51.17,51.2,64800.0,36.3102,36.3669,36.3102,36.3315,64800.0
2010-10-18 14:15:00,51.2,51.22,51.18,51.18,20300.0,36.3315,36.3457,36.3173,36.3173,20300.0
2010-10-18 14:20:00,51.17,51.21,51.17,51.21,4600.0,36.3102,36.3386,36.3102,36.3386,4600.0
2010-10-18 14:25:00,51.22,51.24,51.21,51.21,7700.0,36.3457,36.3599,36.3386,36.3386,7700.0
2010-10-18 14:30:00,51.22,51.25,51.21,51.24,6500.0,36.3457,36.3669,36.3386,36.3599,6500.0
2010-10-18 14:35:00,51.23,51.24,51.23,51.23,3600.0,36.3528,36.3599,36.3528,36.3528,3600.0
2010-10-18 14:40:00,51.23,51.25,51.23,51.25,8200.0,36.3528,36.3669,36.3528,36.3669,8200.0
2010-10-18 14:45:00,51.24,51.26,51.22,51.22,12900.0,36.3599,36.374,36.3457,36.3457,12900.0
2010-10-18 14:50:00,51.22,51.22,51.21,51.22,1800.0,36.3457,36.3457,36.3386,36.3457,1800.0
2010-10-18 14:55:00,51.21,51.22,51.18,51.18,8300.0,36.3386,36.3457,36.3173,36.3173,8300.0
2010-10-18 15:00:00,51.19,51.27,51.19,51.26,12400.0,36.3244,36.3811,36.3244,36.374,12400.0
2010-10-18 15:05:00,51.26,51.3,51.25,51.3,16000.0,36.374,36.4024,36.3669,36.4024,16000.0
2010-10-18 15:10:00,51.3,51.31,51.29,51.31,8300.0,36.4024,36.4095,36.3953,36.4095,8300.0
2010-10-18 15:15:00,51.3,51.31,51.27,51.28,11500.0,36.4024,36.4095,36.3811,36.3882,11500.0
2010-10-18 15:20:00,51.28,51.29,51.27,51.28,9300.0,36.3882,36.3953,36.3811,36.3882,9300.0
2010-10-18 15:25:00,51.28,51.28,51.24,51.27,24000.0,36.3882,36.3882,36.3599,36.3811,24000.0
2010-10-18 15:30:00,51.27,51.31,51.26,51.3,14100.0,36.3811,36.4095,36.374,36.4024,14100.0
2010-10-18 15:35:00,51.3,51.32,51.3,51.32,16500.0,36.4024,36.4166,36.4024,36.4166,16500.0
2010-10-18 15:40:00,51.31,51.34,51.3,51.32,25700.0,36.4095,36.4308,36.4024,36.4166,25700.0
2010-10-18 15:45:00,51.33,51.33,51.28,51.3,26200.0,36.4237,36.4237,36.3882,36.4024,26200.0
2010-10-18 15:50:00,51.3,51.33,51.29,51.32,23400.0,36.4024,36.4237,36.3953,36.4166,23400.0
2010-10-18 15:55:00,51.32,51.35,51.31,51.35,45000.0,36.4166,36.4379,36.4095,36.4379,45000.0
2010-10-19 09:30:00,50.94,50.98,50.77,50.97,21000.0,36.147,36.1754,36.0263,36.1683,21000.0
2010-10-19 09:35:00,51.0,51.17,51.0,51.1,22000.0,36.1895,36.3102,36.1895,36.2605,22000.0
2010-10-19 09:40:00,51.08,51.18,51.04,51.16,28900.0,36.2463,36.3173,36.2179,36.3031,28900.0
2010-10-19 09:45:00,51.13,51.2,51.1,51.1,11600.0,36.2818,36.3315,36.2605,36.2605,11600.0
2010-10-19 09:50:00,51.1,51.12,51.01,51.03,13300.0,36.2605,36.2747,36.1966,36.2108,13300.0
2010-10-19 09:55:00,51.02,51.15,51.02,51.15,19000.0,36.2037,36.296,36.2037,36.296,19000.0
2010-10-19 10:00:00,51.15,51.27,51.14,51.14,21500.0,36.296,36.3811,36.2889,36.2889,21500.0
2010-10-19 10:05:00,51.12,51.13,51.03,51.08,13000.0,36.2747,36.2818,36.2108,36.2463,13000.0
2010-10-19 10:10:00,51.08,51.09,51.04,51.05,12600.0,36.2463,36.2534,36.2179,36.225,12600.0
2010-10-19 10:15:00,51.04,51.1,51.03,51.03,20300.0,36.2179,36.2605,36.2108,36.2108,20300.0
2010-10-19 10:20:00,51.04,51.04,50.98,50.98,35500.0,36.2179,36.2179,36.1754,36.1754,35500.0
2010-10-19 10:25:00,50.98,51.04,50.96,51.02,11500.0,36.1754,36.2179,36.1612,36.2037,11500.0
2010-10-19 10:30:00,51.03,51.1,50.99,51.0,16400.0,36.2108,36.2605,36.1825,36.1895,16400.0
2010-10-19 10:35:00,51.0,51.06,50.99,51.03,13900.0,36.1895,36.2321,36.1825,36.2108,13900.0
2010-10-19 10:40:00,51.04,51.04,51.0,51.02,57800.0,36.2179,36.2179,36.1895,36.2037,57800.0
2010-10-19 10:45:00,51.03,51.15,51.02,51.13,14800.0,36.2108,36.296,36.2037,36.2818,14800.0
2010-10-19 10:50:00,51.14,51.15,51.1,51.12,6400.0,36.2889,36.296,36.2605,36.2747,6400.0
2010-10-19 10:55:00,51.13,51.21,51.12,51.14,8600.0,36.2818,36.3386,36.2747,36.2889,8600.0
2010-10-19 11:00:00,51.13,51.13,51.09,51.11,16000.0,36.2818,36.2818,36.2534,36.2676,16000.0
2010-10-19 11:05:00,51.11,51.12,51.03,51.07,18900.0,36.2676,36.2747,36.2108,36.2392,18900.0
2010-10-19 11:10:00,51.08,51.18,51.07,51.18,11600.0,36.2463,36.3173,36.2392,36.3173,11600.0
2010-10-19 11:15:00,51.18,51.26,51.18,51.19,11000.0,36.3173,36.374,36.3173,36.3244,11000.0
2010-10-19 11:20:00,51.19,51.19,51.14,51.16,16100.0,36.3244,36.3244,36.2889,36.3031,16100.0
2010-10-19 11:25:00,51.15,51.21,51.14,51.15,20300.0,36.296,36.3386,36.2889,36.296,20300.0
2010-10-19 11:30:00,51.16,51.18,51.14,51.16,26300.0,36.3031,36.3173,36.2889,36.3031,26300.0
2010-10-19 11:35:00,51.16,51.17,51.08,51.1,14400.0,36.3031,36.3102,36.2463,36.2605,14400.0
2010-10-19 11:40:00,51.11,51.16,51.11,51.12,10100.0,36.2676,36.3031,36.2676,36.2747,10100.0
2010-10-19 11:45:00,51.12,51.13,51.09,51.09,21100.0,36.2747,36.2818,36.2534,36.2534,21100.0
2010-10-19 11:50:00,51.1,51.1,51.01,51.01,13200.0,36.2605,36.2605,36.1966,36.1966,13200.0
2010-10-19 11:55:00,51.02,51.06,51.02,51.03,19500.0,36.2037,36.2321,36.2037,36.2108,19500.0
2010-10-19 12:00:00,51.04,51.11,51.03,51.09,13800.0,36.2179,36.2676,36.2108,36.2534,13800.0
2010-10-19 12:05:00,51.09,51.14,51.05,51.05,27300.0,36.2534,36.2889,36.225,36.225,27300.0
2010-10-19 12:10:00,51.05,51.08,51.04,51.08,11900.0,36.225,36.2463,36.2179,36.2463,11900.0
2010-10-19 12:15:00,51.07,51.13,51.07,51.08,20300.0,36.2392,36.2818,36.2392,36.2463,20300.0
2010-10-19 12:20:00,51.08,51.09,51.04,51.08,10800.0,36.2463,36.2534,36.2179,36.2463,10800.0
2010-10-19 12:25:00,51.07,51.09,51.01,51.01,16400.0,36.2392,36.2534,36.1966,36.1966,16400.0
2010-10-19 12:30:00,51.01,51.05,51.01,51.02,6800.0,36.1966,36.225,36.1966,36.2037,6800.0
2010-10-19 12:35:00,51.03,51.08,51.01,51.06,9700.0,36.2108,36.2463,36.1966,36.2321,9700.0
2010-10-19 12:40:00,51.07,51.1,51.06,51.09,8100.0,36.2392,36.2605,36.2321,36.2534,8100.0
2010-10-19 12:45:00,51.08,51.1,51.05,51.06,10700.0,36.2463,36.2605,36.225,36.2321,10700.0
2010-10-19 12:50:00,51.05,51.07,51.03,51.07,7300.0,36.225,36.2392,36.2108,36.2392,7300.0
2010-10-19 12:55:00,51.08,51.13,51.08,51.13,8500.0,36.2463,36.2818,36.2463,36.2818,8500.0
2010-10-19 13:00:00,51.13,51.18,51.13,51.18,8200.0,36.2818,36.3173,36.2818,36.3173,8200.0
2010-10-19 13:05:00,51.18,51.2,51.18,51.19,4600.0,36.3173,36.3315,36.3173,36.3244,4600.0
2010-10-19 13:10:00,51.2,51.2,51.16,51.16,13100.0,36.3315,36.3315,36.3031,36.3031,13100.0
2010-10-19 13:15:00,51.17,51.21,51.16,51.2,7900.0,36.3102,36.3386,36.3031,36.3315,7900.0
2010-10-19 13:20:00,51.2,51.21,51.18,51.18,10600.0,36.3315,36.3386,36.3173,36.3173,10600.0
2010-10-19 13:25:00,51.19,51.19,51.11,51.12,16900.0,36.3244,36.3244,36.2676,36.2747,16900.0
2010-10-19 13:30:00,51.12,51.12,51.09,51.1,7800.0,36.2747,36.2747,36.2534,36.2605,7800.0
2010-10-19 13:35:00,51.09,51.1,51.0,51.04,22800.0,36.2534,36.2605,36.1895,36.2179,22800.0
2010-10-19 13:40:00,51.04,51.06,51.01,51.01,8000.0,36.2179,36.2321,36.1966,36.1966,8000.0
2010-10-19 13:45:00,51.0,51.01,50.97,51.01,20700.0,36.1895,36.1966,36.1683,36.1966,20700.0
2010-10-19 13:50:00,51.01,51.03,50.95,50.95,12000.0,36.1966,36.2108,36.1541,36.1541,12000.0
2010-10-19 13:55:00,50.94,50.95,50.84,50.87,21500.0,36.147,36.1541,36.076,36.0973,21500.0
2010-10-19 14:00:00,50.88,50.89,50.83,50.83,42800.0,36.1044,36.1115,36.0689,36.0689,42800.0
2010-10-19 14:05:00,50.82,50.87,50.81,50.87,21600.0,36.0618,36.0973,36.0547,36.0973,21600.0
2010-10-19 14:10:00,50.87,50.87,50.81,50.82,12800.0,36.0973,36.0973,36.0547,36.0618,12800.0
2010-10-19 14:15:00,50.82,50.85,50.8,50.82,13900.0,36.0618,36.0831,36.0476,36.0618,13900.0
2010-10-19 14:20:00,50.83,50.86,50.82,50.85,17900.0,36.0689,36.0902,36.0618,36.0831,17900.0
2010-10-19 14:25:00,50.84,50.89,50.8,50.86,18300.0,36.076,36.1115,36.0476,36.0902,18300.0
2010-10-19 14:30:00,50.85,50.89,50.83,50.89,23900.0,36.0831,36.1115,36.0689,36.1115,23900.0
2010-10-19 14:35:00,50.88,50.9,50.83,50.83,8700.0,36.1044,36.1186,36.0689,36.0689,8700.0
2010-10-19 14:40:00,50.84,50.87,50.8,50.83,8400.0,36.076,36.0973,36.0476,36.0689,8400.0
2010-10-19 14:45:00,50.83,50.92,50.81,50.88,15600.0,36.0689,36.1328,36.0547,36.1044,15600.0
2010-10-19 14:50:00,50.89,50.92,50.88,50.88,10000.0,36.1115,36.1328,36.1044,36.1044,10000.0
2010-10-19 14:55:00,50.88,50.9,50.85,50.9,9200.0,36.1044,36.1186,36.0831,36.1186,9200.0
2010-10-19 15:00:00,50.9,50.94,50.88,50.94,26900.0,36.1186,36.147,36.1044,36.147,26900.0
2010-10-19 15:05:00,50.92,50.95,50.92,50.93,21200.0,36.1328,36.1541,36.1328,36.1399,21200.0
2010-10-19 15:10:00,50.91,50.95,50.84,50.86,21000.0,36.1257,36.1541,36.076,36.0902,21000.0
2010-10-19 15:15:00,50.86,50.94,50.86,50.92,20000.0,36.0902,36.147,36.0902,36.1328,20000.0
2010-10-19 15:20:00,50.91,50.96,50.9,50.95,13000.0,36.1257,36.1612,36.1186,36.1541,13000.0
2010-10-19 15:25:00,50.94,51.01,50.92,50.92,30300.0,36.147,36.1966,36.1328,36.1328,30300.0
2010-10-19 15:30:00,50.92,50.99,50.92,50.96,26000.0,36.1328,36.1825,36.1328,36.1612,26000.0
2010-10-19 15:35:00,50.97,51.03,50.96,51.0,20200.0,36.1683,36.2108,36.1612,36.1895,20200.0
2010-10-19 15:40:00,51.01,51.07,51.0,51.06,37900.0,36.1966,36.2392,36.1895,36.2321,37900.0
2010-10-19 15:45:00,51.06,51.08,50.99,51.0,30900.0,36.2321,36.2463,36.1825,36.1895,30900.0
2010-10-19 15:50:00,51.0,51.03,50.97,51.03,38600.0,36.1895,36.2108,36.1683,36.2108,38600.0
2010-10-19 15:55:00,51.03,51.04,50.94,50.96,77200.0,36.2108,36.2179,36.147,36.1612,77200.0
2010-10-20 09:30:00,50.93,51.27,50.93,51.26,10100.0,36.1399,36.3811,36.1399,36.374,10100.0
2010-10-20 09:35:00,51.24,51.29,51.17,51.19,15600.0,36.3599,36.3953,36.3102,36.3244,15600.0
2010-10-20 09:40:00,51.19,51.58,51.19,51.54,16000.0,36.3244,36.6011,36.3244,36.5727,16000.0
2010-10-20 09:45:00,51.54,51.61,51.49,51.59,15900.0,36.5727,36.6224,36.5373,36.6082,15900.0
2010-10-20 09:50:00,51.59,51.73,51.56,51.58,16400.0,36.6082,36.7076,36.5869,36.6011,16400.0
2010-10-20 09:55:00,51.6,51.72,51.6,51.61,16000.0,36.6153,36.7005,36.6153,36.6224,16000.0
2010-10-20 10:00:00,51.61,51.64,51.54,51.59,50800.0,36.6224,36.6437,36.5727,36.6082,50800.0
2010-10-20 10:05:00,51.59,51.59,51.54,51.55,36800.0,36.6082,36.6082,36.5727,36.5798,36800.0
2010-10-20 10:10:00,51.55,51.58,51.46,51.55,13400.0,36.5798,36.6011,36.516,36.5798,13400.0
2010-10-20 10:15:00,51.57,51.61,51.55,51.55,9200.0,36.594,36.6224,36.5798,36.5798,9200.0
2010-10-20 10:20:00,51.52,51.58,51.5,51.53,7400.0,36.5585,36.6011,36.5443,36.5656,7400.0
2010-10-20 10:25:00,51.55,51.61,51.5,51.53,12200.0,36.5798,36.6224,36.5443,36.5656,12200.0
2010-10-20 10:30:00,51.54,51.6,51.48,51.58,11100.0,36.5727,36.6153,36.5302,36.6011,11100.0
2010-10-20 10:35:00,51.59,51.64,51.58,51.62,7700.0,36.6082,36.6437,36.6011,36.6295,7700.0
2010-10-20 10:40:00,51.63,51.69,51.61,51.65,18600.0,36.6366,36.6792,36.6224,36.6508,18600.0
2010-10-20 10:45:00,51.66,51.7,51.63,51.7,25000.0,36.6579,36.6863,36.6366,36.6863,25000.0
2010-10-20 10:50:00,51.72,51.74,51.68,51.68,14500.0,36.7005,36.7147,36.6721,36.6721,14500.0
2010-10-20 10:55:00,51.69,51.69,51.65,51.67,18700.0,36.6792,36.6792,36.6508,36.665,18700.0
2010-10-20 11:00:00,51.67,51.69,51.64,51.69,7300.0,36.665,36.6792,36.6437,36.6792,7300.0
2010-10-20 11:05:00,51.69,51.73,51.65,51.72,11000.0,36.6792,36.7076,36.6508,36.7005,11000.0
2010-10-20 11:10:00,51.72,51.72,51.68,51.7,17700.0,36.7005,36.7005,36.6721,36.6863,17700.0
2010-10-20 11:15:00,51.71,51.72,51.65,51.66,9600.0,36.6934,36.7005,36.6508,36.6579,9600.0
2010-10-20 11:20:00,51.66,51.68,51.65,51.67,3800.0,36.6579,36.6721,36.6508,36.665,3800.0
2010-10-20 11:25:00,51.67,51.68,51.59,51.6,10900.0,36.665,36.6721,36.6082,36.6153,10900.0
2010-10-20 11:30:00,51.6,51.62,51.54,51.54,4400.0,36.6153,36.6295,36.5727,36.5727,4400.0
2010-10-20 11:35:00,51.53,51.54,51.48,51.49,7700.0,36.5656,36.5727,36.5302,36.5373,7700.0
2010-10-20 11:40:00,51.47,51.48,51.38,51.46,12400.0,36.5231,36.5302,36.4592,36.516,12400.0
2010-10-20 11:45:00,51.45,51.46,51.44,51.46,5200.0,36.5089,36.516,36.5018,36.516,5200.0
2010-10-20 11:50:00,51.46,51.49,51.46,51.48,4900.0,36.516,36.5373,36.516,36.5302,4900.0
2010-10-20 11:55:00,51.48,51.48,51.45,51.46,5700.0,36.5302,36.5302,36.5089,36.516,5700.0
2010-10-20 12:00:00,51.47,51.5,51.47,51.5,8000.0,36.5231,36.5443,36.5231,36.5443,8000.0
2010-10-20 12:05:00,51.49,51.5,51.48,51.5,8500.0,36.5373,36.5443,36.5302,36.5443,8500.0
2010-10-20 12:10:00,51.5,51.5,51.49,51.5,4100.0,36.5443,36.5443,36.5373,36.5443,4100.0
2010-10-20 12:15:00,51.49,51.5,51.48,51.49,7800.0,36.5373,36.5443,36.5302,36.5373,7800.0
2010-10-20 12:20:00,51.5,51.5,51.48,51.49,5200.0,36.5443,36.5443,36.5302,36.5373,5200.0
2010-10-20 12:25:00,51.48,51.48,51.43,51.43,5900.0,36.5302,36.5302,36.4947,36.4947,5900.0
2010-10-20 12:30:00,51.43,51.49,51.43,51.49,22200.0,36.4947,36.5373,36.4947,36.5373,22200.0
2010-10-20 12:35:00,51.49,51.49,51.44,51.44,4500.0,36.5373,36.5373,36.5018,36.5018,4500.0
2010-10-20 12:40:00,51.45,51.47,51.43,51.43,3900.0,36.5089,36.5231,36.4947,36.4947,3900.0
2010-10-20 12:45:00,51.44,51.48,51.44,51.48,3100.0,36.5018,36.5302,36.5018,36.5302,3100.0
2010-10-20 12:50:00,51.48,51.49,51.47,51.48,4700.0,36.5302,36.5373,36.5231,36.5302,4700.0
2010-10-20 12:55:00,51.47,51.47,51.37,51.4,10900.0,36.5231,36.5231,36.4521,36.4734,10900.0
2010-10-20 13:00:00,51.39,51.42,51.38,51.39,8300.0,36.4663,36.4876,36.4592,36.4663,8300.0
2010-10-20 13:05:00,51.4,51.4,51.35,51.35,6700.0,36.4734,36.4734,36.4379,36.4379,6700.0
2010-10-20 13:10:00,51.36,51.41,51.34,51.41,9100.0,36.445,36.4805,36.4308,36.4805,9100.0
2010-10-20 13:15:00,51.41,51.41,51.38,51.38,3500.0,36.4805,36.4805,36.4592,36.4592,3500.0
2010-10-20 13:20:00,51.38,51.39,51.38,51.38,8600.0,36.4592,36.4663,36.4592,36.4592,8600.0
2010-10-20 13:25:00,51.38,51.38,51.32,51.35,8700.0,36.4592,36.4592,36.4166,36.4379,8700.0
2010-10-20 13:30:00,51.36,51.37,51.34,51.37,6100.0,36.445,36.4521,36.4308,36.4521,6100.0
2010-10-20 13:35:00,51.37,51.37,51.32,51.34,5600.0,36.4521,36.4521,36.4166,36.4308,5600.0
2010-10-20 13:40:00,51.34,51.35,51.33,51.33,4300.0,36.4308,36.4379,36.4237,36.4237,4300.0
2010-10-20 13:45:00,51.33,51.33,51.33,51.33,1600.0,36.4237,36.4237,36.4237,36.4237,1600.0
2010-10-20 13:50:00,51.34,51.34,51.29,51.29,7900.0,36.4308,36.4308,36.3953,36.3953,7900.0
2010-10-20 13:55:00,51.29,51.29,51.23,51.26,17300.0,36.3953,36.3953,36.3528,36.374,17300.0
2010-10-20 14:00:00,51.25,51.33,51.24,51.25,11300.0,36.3669,36.4237,36.3599,36.3669,11300.0
2010-10-20 14:05:00,51.25,51.29,51.22,51.22,9500.0,36.3669,36.3953,36.3457,36.3457,9500.0
2010-10-20 14:10:00,51.22,51.29,51.22,51.27,7200.0,36.3457,36.3953,36.3457,36.3811,7200.0
2010-10-20 14:15:00,51.27,51.34,51.27,51.34,10200.0,36.3811,36.4308,36.3811,36.4308,10200.0
2010-10-20 14:20:00,51.34,51.36,51.3,51.3,10600.0,36.4308,36.445,36.4024,36.4024,10600.0
2010-10-20 14:25:00,51.3,51.35,51.28,51.35,5800.0,36.4024,36.4379,36.3882,36.4379,5800.0
2010-10-20 14:30:00,51.35,51.44,51.35,51.44,48900.0,36.4379,36.5018,36.4379,36.5018,48900.0
2010-10-20 14:35:00,51.44,51.46,51.43,51.45,9400.0,36.5018,36.516,36.4947,36.5089,9400.0
2010-10-20 14:40:00,51.44,51.45,51.38,51.39,6400.0,36.5018,36.5089,36.4592,36.4663,6400.0
2010-10-20 14:45:00,51.38,51.38,51.31,51.31,6800.0,36.4592,36.4592,36.4095,36.4095,6800.0
2010-10-20 14:50:00,51.32,51.34,51.32,51.34,6100.0,36.4166,36.4308,36.4166,36.4308,6100.0
2010-10-20 14:55:00,51.34,51.35,51.29,51.31,21700.0,36.4308,36.4379,36.3953,36.4095,21700.0
2010-10-20 15:00:00,51.3,51.32,51.22,51.23,40600.0,36.4024,36.4166,36.3457,36.3528,40600.0
2010-10-20 15:05:00,51.22,51.22,51.19,51.19,17100.0,36.3457,36.3457,36.3244,36.3244,17100.0
2010-10-20 15:10:00,51.2,51.2,51.13,51.14,35200.0,36.3315,36.3315,36.2818,36.2889,35200.0
2010-10-20 15:15:00,51.14,51.21,51.03,51.16,62100.0,36.2889,36.3386,36.2108,36.3031,62100.0
2010-10-20 15:20:00,51.15,51.18,51.15,51.18,13700.0,36.296,36.3173,36.296,36.3173,13700.0
2010-10-20 15:25:00,51.17,51.17,51.14,51.16,31300.0,36.3102,36.3102,36.2889,36.3031,31300.0
2010-10-20 15:30:00,51.16,51.17,51.11,51.15,23100.0,36.3031,36.3102,36.2676,36.296,23100.0
2010-10-20 15:35:00,51.15,51.15,51.0,51.08,39300.0,36.296,36.296,36.1895,36.2463,39300.0
2010-10-20 15:40:00,51.09,51.09,51.05,51.05,15200.0,36.2534,36.2534,36.225,36.225,15200.0
2010-10-20 15:45:00,51.06,51.12,51.06,51.1,44000.0,36.2321,36.2747,36.2321,36.2605,44000.0
2010-10-20 15:50:00,51.11,51.11,51.0,51.01,39800.0,36.2676,36.2676,36.1895,36.1966,39800.0
2010-10-20 15:55:00,51.0,51.1,51.0,51.1,94300.0,36.1895,36.2605,36.1895,36.2605,94300.0
2010-10-21 09:30:00,49.52,50.22,49.52,50.05,44000.0,35.1393,35.6361,35.1393,35.5154,44000.0
2010-10-21 09:35:00,50.04,50.1,49.6,49.76,70500.0,35.5083,35.5509,35.1961,35.3096,70500.0
2010-10-21 09:40:00,49.76,49.77,49.26,49.26,84500.0,35.3096,35.3167,34.9548,34.9548,84500.0
2010-10-21 09:45:00,49.29,49.32,49.16,49.22,73600.0,34.9761,34.9974,34.8839,34.9265,73600.0
2010-10-21 09:50:00,49.22,49.3,49.17,49.22,44700.0,34.9265,34.9832,34.891,34.9265,44700.0
2010-10-21 09:55:00,49.21,49.23,48.83,48.89,113800.0,34.9194,34.9336,34.6497,34.6923,113800.0
2010-10-21 10:00:00,48.85,49.07,48.85,48.93,81800.0,34.6639,34.82,34.6639,34.7207,81800.0
2010-10-21 10:05:00,48.94,49.09,48.74,49.06,83000.0,34.7278,34.8342,34.5859,34.8129,83000.0
2010-10-21 10:10:00,49.05,49.41,49.04,49.32,80700.0,34.8058,35.0613,34.7987,34.9974,80700.0
2010-10-21 10:15:00,49.32,49.49,49.3,49.48,86500.0,34.9974,35.1181,34.9832,35.111,86500.0
2010-10-21 10:20:00,49.48,49.59,49.23,49.35,90800.0,35.111,35.189,34.9336,35.0187,90800.0
2010-10-21 10:25:00,49.34,49.41,49.31,49.38,36000.0,35.0116,35.0613,34.9903,35.04,36000.0
2010-10-21 10:30:00,49.39,49.47,49.34,49.47,36000.0,35.0471,35.1039,35.0116,35.1039,36000.0
2010-10-21 10:35:00,49.47,49.5,49.4,49.41,30000.0,35.1039,35.1252,35.0542,35.0613,30000.0
2010-10-21 10:40:00,49.41,49.43,49.26,49.32,33100.0,35.0613,35.0755,34.9548,34.9974,33100.0
2010-10-21 10:45:00,49.31,49.4,49.31,49.37,19500.0,34.9903,35.0542,34.9903,35.0329,19500.0
2010-10-21 10:50:00,49.38,49.4,49.33,49.38,18600.0,35.04,35.0542,35.0045,35.04,18600.0
2010-10-21 10:55:00,49.34,49.36,49.25,49.32,19200.0,35.0116,35.0258,34.9478,34.9974,19200.0
2010-10-21 11:00:00,49.33,49.48,49.33,49.41,28600.0,35.0045,35.111,35.0045,35.0613,28600.0
2010-10-21 11:05:00,49.41,49.5,49.38,49.49,14500.0,35.0613,35.1252,35.04,35.1181,14500.0
2010-10-21 11:10:00,49.5,49.51,49.37,49.46,27400.0,35.1252,35.1322,35.0329,35.0968,27400.0
2010-10-21 11:15:00,49.46,49.54,49.45,49.54,27900.0,35.0968,35.1535,35.0897,35.1535,27900.0
2010-10-21 11:20:00,49.53,49.66,49.53,49.64,34000.0,35.1464,35.2387,35.1464,35.2245,34000.0
2010-10-21 11:25:00,49.64,49.64,49.55,49.62,26300.0,35.2245,35.2245,35.1606,35.2103,26300.0
2010-10-21 11:30:00,49.61,49.75,49.58,49.72,26300.0,35.2032,35.3026,35.1819,35.2813,26300.0
2010-10-21 11:35:00,49.73,49.77,49.7,49.73,22000.0,35.2884,35.3167,35.2671,35.2884,22000.0
2010-10-21 11:40:00,49.75,49.78,49.69,49.75,17100.0,35.3026,35.3238,35.26,35.3026,17100.0
2010-10-21 11:45:00,49.75,49.83,49.72,49.74,25600.0,35.3026,35.3593,35.2813,35.2955,25600.0
2010-10-21 11:50:00,49.74,49.8,49.61,49.78,23800.0,35.2955,35.338,35.2032,35.3238,23800.0
2010-10-21 11:55:00,49.79,49.85,49.68,49.75,17800.0,35.3309,35.3735,35.2529,35.3026,17800.0
2010-10-21 12:00:00,49.75,49.88,49.75,49.82,13600.0,35.3026,35.3948,35.3026,35.3522,13600.0
2010-10-21 12:05:00,49.82,49.94,49.81,49.92,13700.0,35.3522,35.4374,35.3451,35.4232,13700.0
2010-10-21 12:10:00,49.91,50.02,49.85,49.85,25700.0,35.4161,35.4941,35.3735,35.3735,25700.0
2010-10-21 12:15:00,49.84,49.86,49.79,49.84,16100.0,35.3664,35.3806,35.3309,35.3664,16100.0
2010-10-21 12:20:00,49.84,49.89,49.84,49.85,12900.0,35.3664,35.4019,35.3664,35.3735,12900.0
2010-10-21 12:25:00,49.84,49.84,49.72,49.84,16800.0,35.3664,35.3664,35.2813,35.3664,16800.0
2010-10-21 12:30:00,49.84,49.85,49.71,49.71,8300.0,35.3664,35.3735,35.2742,35.2742,8300.0
2010-10-21 12:35:00,49.72,49.73,49.63,49.72,13000.0,35.2813,35.2884,35.2174,35.2813,13000.0
2010-10-21 12:40:00,49.71,49.77,49.71,49.77,6200.0,35.2742,35.3167,35.2742,35.3167,6200.0
2010-10-21 12:45:00,49.78,49.78,49.7,49.71,11100.0,35.3238,35.3238,35.2671,35.2742,11100.0
2010-10-21 12:50:00,49.7,49.7,49.62,49.62,6000.0,35.2671,35.2671,35.2103,35.2103,6000.0
2010-10-21 12:55:00,49.62,49.66,49.6,49.62,11100.0,35.2103,35.2387,35.1961,35.2103,11100.0
2010-10-21 13:00:00,49.62,49.64,49.61,49.62,22600.0,35.2103,35.2245,35.2032,35.2103,22600.0
2010-10-21 13:05:00,49.62,49.73,49.56,49.68,24900.0,35.2103,35.2884,35.1677,35.2529,24900.0
2010-10-21 13:10:00,49.67,49.73,49.64,49.71,12500.0,35.2458,35.2884,35.2245,35.2742,12500.0
2010-10-21 13:15:00,49.71,49.74,49.67,49.67,18400.0,35.2742,35.2955,35.2458,35.2458,18400.0
2010-10-21 13:20:00,49.68,49.7,49.63,49.67,17200.0,35.2529,35.2671,35.2174,35.2458,17200.0
2010-10-21 13:25:00,49.67,49.67,49.64,49.65,5300.0,35.2458,35.2458,35.2245,35.2316,5300.0
2010-10-21 13:30:00,49.64,49.65,49.57,49.58,17900.0,35.2245,35.2316,35.1748,35.1819,17900.0
2010-10-21 13:35:00,49.58,49.58,49.51,49.53,24700.0,35.1819,35.1819,35.1322,35.1464,24700.0
2010-10-21 13:40:00,49.53,49.53,49.48,49.48,19900.0,35.1464,35.1464,35.111,35.111,19900.0
2010-10-21 13:45:00,49.49,49.5,49.48,49.5,19900.0,35.1181,35.1252,35.111,35.1252,19900.0
2010-10-21 13:50:00,49.5,49.56,49.37,49.38,30200.0,35.1252,35.1677,35.0329,35.04,30200.0
2010-10-21 13:55:00,49.38,49.4,49.32,49.32,13900.0,35.04,35.0542,34.9974,34.9974,13900.0
2010-10-21 14:00:00,49.32,49.39,49.27,49.38,19300.0,34.9974,35.0471,34.9619,35.04,19300.0
2010-10-21 14:05:00,49.39,49.39,49.35,49.35,7700.0,35.0471,35.0471,35.0187,35.0187,7700.0
2010-10-21 14:10:00,49.35,49.38,49.33,49.37,9100.0,35.0187,35.04,35.0045,35.0329,9100.0
2010-10-21 14:15:00,49.37,49.37,49.29,49.35,16100.0,35.0329,35.0329,34.9761,35.0187,16100.0
2010-10-21 14:20:00,49.36,49.37,49.26,49.26,13800.0,35.0258,35.0329,34.9548,34.9548,13800.0
2010-10-21 14:25:00,49.26,49.32,49.26,49.32,14300.0,34.9548,34.9974,34.9548,34.9974,14300.0
2010-10-21 14:30:00,49.32,49.32,49.21,49.22,27000.0,34.9974,34.9974,34.9194,34.9265,27000.0
2010-10-21 14:35:00,49.22,49.27,49.22,49.26,15200.0,34.9265,34.9619,34.9265,34.9548,15200.0
2010-10-21 14:40:00,49.26,49.33,49.25,49.28,28700.0,34.9548,35.0045,34.9478,34.969,28700.0
2010-10-21 14:45:00,49.28,49.31,49.26,49.27,9400.0,34.969,34.9903,34.9548,34.9619,9400.0
2010-10-21 14:50:00,49.27,49.36,49.26,49.35,26300.0,34.9619,35.0258,34.9548,35.0187,26300.0
2010-10-21 14:55:00,49.35,49.37,49.29,49.35,12800.0,35.0187,35.0329,34.9761,35.0187,12800.0
2010-10-21 15:00:00,49.35,49.42,49.35,49.4,22100.0,35.0187,35.0684,35.0187,35.0542,22100.0
2010-10-21 15:05:00,49.4,49.41,49.37,49.37,18600.0,35.0542,35.0613,35.0329,35.0329,18600.0
2010-10-21 15:10:00,49.37,49.4,49.37,49.39,10100.0,35.0329,35.0542,35.0329,35.0471,10100.0
2010-10-21 15:15:00,49.4,49.45,49.38,49.42,43200.0,35.0542,35.0897,35.04,35.0684,43200.0
2010-10-21 15:20:00,49.42,49.45,49.41,49.44,34500.0,35.0684,35.0897,35.0613,35.0826,34500.0
2010-10-21 15:25:00,49.44,49.48,49.41,49.42,34000.0,35.0826,35.111,35.0613,35.0684,34000.0
2010-10-21 15:30:00,49.42,49.46,49.33,49.37,46800.0,35.0684,35.0968,35.0045,35.0329,46800.0
2010-10-21 15:35:00,49.36,49.4,49.35,49.39,39700.0,35.0258,35.0542,35.0187,35.0471,39700.0
2010-10-21 15:40:00,49.39,49.39,49.35,49.35,49800.0,35.0471,35.0471,35.0187,35.0187,49800.0
2010-10-21 15:45:00,49.35,49.5,49.28,49.35,205200.0,35.0187,35.1252,34.969,35.0187,205200.0
2010-10-21 15:50:00,49.36,49.36,49.28,49.31,85500.0,35.0258,35.0258,34.969,34.9903,85500.0
2010-10-21 15:55:00,49.31,49.36,49.26,49.33,126600.0,34.9903,35.0258,34.9548,35.0045,126600.0
2010-10-22 09:30:00,49.39,49.6,49.27,49.32,23000.0,35.0471,35.1961,34.9619,34.9974,23000.0
2010-10-22 09:35:00,49.29,49.51,49.29,49.43,20600.0,34.9761,35.1322,34.9761,35.0755,20600.0
2010-10-22 09:40:00,49.48,49.51,49.34,49.42,20100.0,35.111,35.1322,35.0116,35.0684,20100.0
2010-10-22 09:45:00,49.45,49.52,49.41,49.45,9900.0,35.0897,35.1393,35.0613,35.0897,9900.0
2010-10-22 09:50:00,49.46,49.57,49.46,49.52,9400.0,35.0968,35.1748,35.0968,35.1393,9400.0
2010-10-22 09:55:00,49.52,49.57,49.47,49.5,10300.0,35.1393,35.1748,35.1039,35.1252,10300.0
2010-10-22 10:00:00,49.49,49.54,49.49,49.53,13600.0,35.1181,35.1535,35.1181,35.1464,13600.0
2010-10-22 10:05:00,49.53,49.68,49.53,49.66,12000.0,35.1464,35.2529,35.1464,35.2387,12000.0
2010-10-22 10:10:00,49.66,49.66,49.6,49.66,7200.0,35.2387,35.2387,35.1961,35.2387,7200.0
2010-10-22 10:15:00,49.68,49.75,49.68,49.74,10100.0,35.2529,35.3026,35.2529,35.2955,10100.0
2010-10-22 10:20:00,49.73,49.74,49.67,49.68,15100.0,35.2884,35.2955,35.2458,35.2529,15100.0
2010-10-22 10:25:00,49.67,49.77,49.67,49.77,7600.0,35.2458,35.3167,35.2458,35.3167,7600.0
2010-10-22 10:30:00,49.77,49.83,49.76,49.81,10000.0,35.3167,35.3593,35.3096,35.3451,10000.0
2010-10-22 10:35:00,49.81,49.83,49.76,49.76,9400.0,35.3451,35.3593,35.3096,35.3096,9400.0
2010-10-22 10:40:00,49.77,49.77,49.72,49.77,11200.0,35.3167,35.3167,35.2813,35.3167,11200.0
2010-10-22 10:45:00,49.77,49.78,49.76,49.76,10400.0,35.3167,35.3238,35.3096,35.3096,10400.0
2010-10-22 10:50:00,49.76,49.78,49.72,49.74,18200.0,35.3096,35.3238,35.2813,35.2955,18200.0
2010-10-22 10:55:00,49.75,49.75,49.66,49.66,14600.0,35.3026,35.3026,35.2387,35.2387,14600.0
2010-10-22 11:00:00,49.67,49.7,49.63,49.7,8700.0,35.2458,35.2671,35.2174,35.2671,8700.0
2010-10-22 11:05:00,49.7,49.71,49.6,49.65,22900.0,35.2671,35.2742,35.1961,35.2316,22900.0
2010-10-22 11:10:00,49.65,49.65,49.6,49.64,4600.0,35.2316,35.2316,35.1961,35.2245,4600.0
2010-10-22 11:15:00,49.65,49.73,49.65,49.72,4100.0,35.2316,35.2884,35.2316,35.2813,4100.0
2010-10-22 11:20:00,49.72,49.78,49.71,49.76,5000.0,35.2813,35.3238,35.2742,35.3096,5000.0
2010-10-22 11:25:00,49.77,49.78,49.76,49.76,4300.0,35.3167,35.3238,35.3096,35.3096,4300.0
2010-10-22 11:30:00,49.77,49.77,49.76,49.76,6500.0,35.3167,35.3167,35.3096,35.3096,6500.0
2010-10-22 11:35:00,49.75,49.76,49.74,49.76,5600.0,35.3026,35.3096,35.2955,35.3096,5600.0
2010-10-22 11:40:00,49.76,49.8,49.75,49.78,6100.0,35.3096,35.338,35.3026,35.3238,6100.0
2010-10-22 11:45:00,49.76,49.77,49.68,49.69,9000.0,35.3096,35.3167,35.2529,35.26,9000.0
2010-10-22 11:50:00,49.69,49.7,49.66,49.69,9400.0,35.26,35.2671,35.2387,35.26,9400.0
2010-10-22 11:55:00,49.69,49.7,49.67,49.69,5200.0,35.26,35.2671,35.2458,35.26,5200.0
2010-10-22 12:00:00,49.7,49.74,49.69,49.73,7600.0,35.2671,35.2955,35.26,35.2884,7600.0
2010-10-22 12:05:00,49.73,49.78,49.73,49.77,11700.0,35.2884,35.3238,35.2884,35.3167,11700.0
2010-10-22 12:10:00,49.78,49.79,49.76,49.76,7300.0,35.3238,35.3309,35.3096,35.3096,7300.0
2010-10-22 12:15:00,49.78,49.78,49.75,49.75,10300.0,35.3238,35.3238,35.3026,35.3026,10300.0
2010-10-22 12:20:00,49.76,49.78,49.73,49.74,11900.0,35.3096,35.3238,35.2884,35.2955,11900.0
2010-10-22 12:25:00,49.74,49.74,49.7,49.73,6700.0,35.2955,35.2955,35.2671,35.2884,6700.0
2010-10-22 12:30:00,49.73,49.75,49.72,49.75,7200.0,35.2884,35.3026,35.2813,35.3026,7200.0
2010-10-22 12:35:00,49.75,49.76,49.74,49.75,4500.0,35.3026,35.3096,35.2955,35.3026,4500.0
2010-10-22 12:40:00,49.74,49.76,49.74,49.75,7400.0,35.2955,35.3096,35.2955,35.3026,7400.0
2010-10-22 12:45:00,49.74,49.78,49.74,49.76,7600.0,35.2955,35.3238,35.2955,35.3096,7600.0
2010-10-22 12:50:00,49.76,49.8,49.76,49.79,7700.0,35.3096,35.338,35.3096,35.3309,7700.0
2010-10-22 12:55:00,49.79,49.79,49.77,49.78,4800.0,35.3309,35.3309,35.3167,35.3238,4800.0
2010-10-22 13:00:00,49.78,49.8,49.77,49.8,8200.0,35.3238,35.338,35.3167,35.338,8200.0
2010-10-22 13:05:00,49.8,49.83,49.76,49.76,11900.0,35.338,35.3593,35.3096,35.3096,11900.0
2010-10-22 13:10:00,49.77,49.78,49.77,49.77,4400.0,35.3167,35.3238,35.3167,35.3167,4400.0
2010-10-22 13:15:00,49.78,49.81,49.78,49.8,5000.0,35.3238,35.3451,35.3238,35.338,5000.0
2010-10-22 13:20:00,49.81,49.85,49.81,49.84,9300.0,35.3451,35.3735,35.3451,35.3664,9300.0
2010-10-22 13:25:00,49.83,49.88,49.83,49.87,13600.0,35.3593,35.3948,35.3593,35.3877,13600.0
2010-10-22 13:30:00,49.86,49.87,49.85,49.86,10300.0,35.3806,35.3877,35.3735,35.3806,10300.0
2010-10-22 13:35:00,49.87,49.92,49.87,49.92,8900.0,35.3877,35.4232,35.3877,35.4232,8900.0
2010-10-22 13:40:00,49.91,49.94,49.91,49.94,8700.0,35.4161,35.4374,35.4161,35.4374,8700.0
2010-10-22 13:45:00,49.94,49.95,49.92,49.93,4900.0,35.4374,35.4445,35.4232,35.4303,4900.0
2010-10-22 13:50:00,49.93,49.93,49.86,49.88,5400.0,35.4303,35.4303,35.3806,35.3948,5400.0
2010-10-22 13:55:00,49.88,49.88,49.85,49.85,4500.0,35.3948,35.3948,35.3735,35.3735,4500.0
2010-10-22 14:00:00,49.84,49.85,49.83,49.85,7200.0,35.3664,35.3735,35.3593,35.3735,7200.0
2010-10-22 14:05:00,49.85,49.89,49.85,49.87,8100.0,35.3735,35.4019,35.3735,35.3877,8100.0
2010-10-22 14:10:00,49.87,49.89,49.87,49.88,5800.0,35.3877,35.4019,35.3877,35.3948,5800.0
2010-10-22 14:15:00,49.88,49.92,49.88,49.92,8400.0,35.3948,35.4232,35.3948,35.4232,8400.0
2010-10-22 14:20:00,49.92,49.95,49.91,49.95,6300.0,35.4232,35.4445,35.4161,35.4445,6300.0
2010-10-22 14:25:00,49.95,49.98,49.94,49.96,7500.0,35.4445,35.4658,35.4374,35.4516,7500.0
2010-10-22 14:30:00,49.96,49.97,49.93,49.93,7700.0,35.4516,35.4587,35.4303,35.4303,7700.0
2010-10-22 14:35:00,49.93,49.97,49.91,49.94,17800.0,35.4303,35.4587,35.4161,35.4374,17800.0
2010-10-22 14:40:00,49.93,49.93,49.87,49.87,8400.0,35.4303,35.4303,35.3877,35.3877,8400.0
2010-10-22 14:45:00,49.87,49.87,49.8,49.8,17500.0,35.3877,35.3877,35.338,35.338,17500.0
2010-10-22 14:50:00,49.81,49.84,49.79,49.79,23300.0,35.3451,35.3664,35.3309,35.3309,23300.0
2010-10-22 14:55:00,49.8,49.86,49.79,49.84,12200.0,35.338,35.3806,35.3309,35.3664,12200.0
2010-10-22 15:00:00,49.84,49.86,49.83,49.85,11700.0,35.3664,35.3806,35.3593,35.3735,11700.0
2010-10-22 15:05:00,49.86,49.89,49.85,49.87,17100.0,35.3806,35.4019,35.3735,35.3877,17100.0
2010-10-22 15:10:00,49.87,49.88,49.86,49.88,7300.0,35.3877,35.3948,35.3806,35.3948,7300.0
2010-10-22 15:15:00,49.88,49.9,49.84,49.84,14200.0,35.3948,35.409,35.3664,35.3664,14200.0
2010-10-22 15:20:00,49.83,49.85,49.82,49.83,8900.0,35.3593,35.3735,35.3522,35.3593,8900.0
2010-10-22 15:25:00,49.82,49.86,49.82,49.83,11600.0,35.3522,35.3806,35.3522,35.3593,11600.0
2010-10-22 15:30:00,49.83,49.86,49.82,49.85,14400.0,35.3593,35.3806,35.3522,35.3735,14400.0
2010-10-22 15:35:00,49.85,49.89,49.85,49.87,18100.0,35.3735,35.4019,35.3735,35.3877,18100.0
2010-10-22 15:40:00,49.87,49.88,49.83,49.88,19800.0,35.3877,35.3948,35.3593,35.3948,19800.0
2010-10-22 15:45:00,49.88,49.92,49.85,49.92,55200.0,35.3948,35.4232,35.3735,35.4232,55200.0
2010-10-22 15:50:00,49.9,49.95,49.9,49.94,39200.0,35.409,35.4445,35.409,35.4374,39200.0
2010-10-22 15:55:00,49.94,49.94,49.89,49.92,40800.0,35.4374,35.4374,35.4019,35.4232,40800.0
2010-10-25 09:30:00,49.88,49.95,49.69,49.9,44400.0,35.3948,35.4445,35.26,35.409,44400.0
2010-10-25 09:35:00,49.91,49.95,49.9,49.9,11500.0,35.4161,35.4445,35.409,35.409,11500.0
2010-10-25 09:40:00,49.92,49.95,49.88,49.94,22700.0,35.4232,35.4445,35.3948,35.4374,22700.0
2010-10-25 09:45:00,49.93,49.94,49.89,49.92,13300.0,35.4303,35.4374,35.4019,35.4232,13300.0
2010-10-25 09:50:00,49.91,50.0,49.91,49.96,18000.0,35.4161,35.48,35.4161,35.4516,18000.0
2010-10-25 09:55:00,49.97,49.98,49.87,49.9,16200.0,35.4587,35.4658,35.3877,35.409,16200.0
2010-10-25 10:00:00,49.9,49.97,49.89,49.92,27000.0,35.409,35.4587,35.4019,35.4232,27000.0
2010-10-25 10:05:00,49.93,49.94,49.82,49.85,21100.0,35.4303,35.4374,35.3522,35.3735,21100.0
2010-10-25 10:10:00,49.85,49.99,49.85,49.99,10800.0,35.3735,35.4729,35.3735,35.4729,10800.0
2010-10-25 10:15:00,49.99,50.15,49.99,50.15,9100.0,35.4729,35.5864,35.4729,35.5864,9100.0
2010-10-25 10:20:00,50.15,50.24,50.14,50.24,14500.0,35.5864,35.6503,35.5793,35.6503,14500.0
2010-10-25 10:25:00,50.24,50.33,50.24,50.28,17100.0,35.6503,35.7141,35.6503,35.6786,17100.0
2010-10-25 10:30:00,50.27,50.29,50.22,50.29,9400.0,35.6715,35.6857,35.6361,35.6857,9400.0
2010-10-25 10:35:00,50.29,50.29,50.2,50.21,8100.0,35.6857,35.6857,35.6219,35.629,8100.0
2010-10-25 10:40:00,50.21,50.21,50.12,50.21,16100.0,35.629,35.629,35.5651,35.629,16100.0
2010-10-25 10:45:00,50.21,50.27,50.18,50.21,10700.0,35.629,35.6715,35.6077,35.629,10700.0
2010-10-25 10:50:00,50.2,50.23,50.17,50.22,6900.0,35.6219,35.6432,35.6006,35.6361,6900.0
2010-10-25 10:55:00,50.22,50.22,50.07,50.08,21200.0,35.6361,35.6361,35.5296,35.5367,21200.0
2010-10-25 11:00:00,50.07,50.08,50.03,50.05,11100.0,35.5296,35.5367,35.5012,35.5154,11100.0
2010-10-25 11:05:00,50.06,50.06,50.0,50.06,11400.0,35.5225,35.5225,35.48,35.5225,11400.0
2010-10-25 11:10:00,50.07,50.08,50.0,50.03,16200.0,35.5296,35.5367,35.48,35.5012,16200.0
2010-10-25 11:15:00,50.03,50.03,49.93,49.94,12200.0,35.5012,35.5012,35.4303,35.4374,12200.0
2010-10-25 11:20:00,49.93,49.96,49.92,49.93,6800.0,35.4303,35.4516,35.4232,35.4303,6800.0
2010-10-25 11:25:00,49.94,49.94,49.87,49.9,9500.0,35.4374,35.4374,35.3877,35.409,9500.0
2010-10-25 11:30:00,49.9,49.91,49.85,49.85,10800.0,35.409,35.4161,35.3735,35.3735,10800.0
2010-10-25 11:35:00,49.85,49.85,49.8,49.83,9500.0,35.3735,35.3735,35.338,35.3593,9500.0
2010-10-25 11:40:00,49.83,49.89,49.82,49.88,7800.0,35.3593,35.4019,35.3522,35.3948,7800.0
2010-10-25 11:45:00,49.88,49.88,49.84,49.88,8700.0,35.3948,35.3948,35.3664,35.3948,8700.0
2010-10-25 11:50:00,49.89,49.9,49.87,49.88,6000.0,35.4019,35.409,35.3877,35.3948,6000.0
2010-10-25 11:55:00,49.88,49.88,49.82,49.82,7900.0,35.3948,35.3948,35.3522,35.3522,7900.0
2010-10-25 12:00:00,49.81,49.83,49.79,49.79,6100.0,35.3451,35.3593,35.3309,35.3309,6100.0
2010-10-25 12:05:00,49.79,49.81,49.78,49.79,7700.0,35.3309,35.3451,35.3238,35.3309,7700.0
2010-10-25 12:10:00,49.8,49.81,49.79,49.8,5900.0,35.338,35.3451,35.3309,35.338,5900.0
2010-10-25 12:15:00,49.81,49.82,49.75,49.75,12600.0,35.3451,35.3522,35.3026,35.3026,12600.0
2010-10-25 12:20:00,49.75,49.77,49.69,49.74,9700.0,35.3026,35.3167,35.26,35.2955,9700.0
2010-10-25 12:25:00,49.74,49.75,49.69,49.71,12900.0,35.2955,35.3026,35.26,35.2742,12900.0
2010-10-25 12:30:00,49.71,49.75,49.71,49.73,7000.0,35.2742,35.3026,35.2742,35.2884,7000.0
2010-10-25 12:35:00,49.73,49.75,49.71,49.74,6700.0,35.2884,35.3026,35.2742,35.2955,6700.0
2010-10-25 12:40:00,49.75,49.75,49.65,49.65,9600.0,35.3026,35.3026,35.2316,35.2316,9600.0
2010-10-25 12:45:00,49.65,49.7,49.64,49.69,5200.0,35.2316,35.2671,35.2245,35.26,5200.0
2010-10-25 12:50:00,49.7,49.72,49.7,49.71,4100.0,35.2671,35.2813,35.2671,35.2742,4100.0
2010-10-25 12:55:00,49.71,49.72,49.68,49.69,8600.0,35.2742,35.2813,35.2529,35.26,8600.0
2010-10-25 13:00:00,49.69,49.72,49.68,49.72,9300.0,35.26,35.2813,35.2529,35.2813,9300.0
2010-10-25 13:05:00,49.72,49.72,49.69,49.7,8000.0,35.2813,35.2813,35.26,35.2671,8000.0
2010-10-25 13:10:00,49.71,49.75,49.71,49.74,4600.0,35.2742,35.3026,35.2742,35.2955,4600.0
2010-10-25 13:15:00,49.74,49.76,49.72,49.72,4400.0,35.2955,35.3096,35.2813,35.2813,4400.0
2010-10-25 13:20:00,49.72,49.74,49.65,49.66,27900.0,35.2813,35.2955,35.2316,35.2387,27900.0
2010-10-25 13:25:00,49.66,49.68,49.65,49.68,5500.0,35.2387,35.2529,35.2316,35.2529,5500.0
2010-10-25 13:30:00,49.68,49.68,49.67,49.67,8000.0,35.2529,35.2529,35.2458,35.2458,8000.0
2010-10-25 13:35:00,49.67,49.69,49.65,49.66,11500.0,35.2458,35.26,35.2316,35.2387,11500.0
2010-10-25 13:40:00,49.67,49.68,49.66,49.67,8000.0,35.2458,35.2529,35.2387,35.2458,8000.0
2010-10-25 13:45:00,49.66,49.67,49.61,49.65,10700.0,35.2387,35.2458,35.2032,35.2316,10700.0
2010-10-25 13:50:00,49.66,49.69,49.66,49.66,5500.0,35.2387,35.26,35.2387,35.2387,5500.0
2010-10-25 13:55:00,49.67,49.68,49.6,49.68,13300.0,35.2458,35.2529,35.1961,35.2529,13300.0
2010-10-25 14:00:00,49.68,49.7,49.68,49.69,4100.0,35.2529,35.2671,35.2529,35.26,4100.0
2010-10-25 14:05:00,49.69,49.75,49.69,49.75,6800.0,35.26,35.3026,35.26,35.3026,6800.0
2010-10-25 14:10:00,49.75,49.75,49.68,49.71,10700.0,35.3026,35.3026,35.2529,35.2742,10700.0
2010-10-25 14:15:00,49.7,49.72,49.7,49.72,3100.0,35.2671,35.2813,35.2671,35.2813,3100.0
2010-10-25 14:20:00,49.72,49.76,49.72,49.73,6400.0,35.2813,35.3096,35.2813,35.2884,6400.0
2010-10-25 14:25:00,49.73,49.74,49.73,49.74,7300.0,35.2884,35.2955,35.2884,35.2955,7300.0
2010-10-25 14:30:00,49.75,49.76,49.68,49.68,13000.0,35.3026,35.3096,35.2529,35.2529,13000.0
2010-10-25 14:35:00,49.69,49.69,49.6,49.66,13800.0,35.26,35.26,35.1961,35.2387,13800.0
2010-10-25 14:40:00,49.65,49.67,49.61,49.64,7700.0,35.2316,35.2458,35.2032,35.2245,7700.0
2010-10-25 14:45:00,49.64,49.69,49.63,49.66,7000.0,35.2245,35.26,35.2174,35.2387,7000.0
2010-10-25 14:50:00,49.67,49.72,49.67,49.71,4300.0,35.2458,35.2813,35.2458,35.2742,4300.0
2010-10-25 14:55:00,49.72,49.72,49.7,49.71,3200.0,35.2813,35.2813,35.2671,35.2742,3200.0
2010-10-25 15:00:00,49.71,49.74,49.7,49.73,7700.0,35.2742,35.2955,35.2671,35.2884,7700.0
2010-10-25 15:05:00,49.73,49.73,49.7,49.71,14600.0,35.2884,35.2884,35.2671,35.2742,14600.0
2010-10-25 15:10:00,49.71,49.74,49.71,49.74,11100.0,35.2742,35.2955,35.2742,35.2955,11100.0
2010-10-25 15:15:00,49.74,49.75,49.73,49.73,8500.0,35.2955,35.3026,35.2884,35.2884,8500.0
2010-10-25 15:20:00,49.74,49.77,49.72,49.77,11500.0,35.2955,35.3167,35.2813,35.3167,11500.0
2010-10-25 15:25:00,49.78,49.82,49.77,49.79,10300.0,35.3238,35.3522,35.3167,35.3309,10300.0
2010-10-25 15:30:00,49.8,49.8,49.74,49.76,15900.0,35.338,35.338,35.2955,35.3096,15900.0
2010-10-25 15:35:00,49.77,49.79,49.73,49.74,18600.0,35.3167,35.3309,35.2884,35.2955,18600.0
2010-10-25 15:40:00,49.73,49.75,49.69,49.74,30700.0,35.2884,35.3026,35.26,35.2955,30700.0
2010-10-25 15:45:00,49.72,49.73,49.56,49.59,81700.0,35.2813,35.2884,35.1677,35.189,81700.0
2010-10-25 15:50:00,49.59,50.19,49.55,49.65,138700.0,35.189,35.6148,35.1606,35.2316,138700.0
2010-10-25 15:55:00,49.64,49.64,49.58,49.61,64000.0,35.2245,35.2245,35.1819,35.2032,64000.0
2010-10-26 09:30:00,49.43,49.76,49.41,49.61,16800.0,35.0755,35.3096,35.0613,35.2032,16800.0
2010-10-26 09:35:00,49.6,49.6,49.37,49.53,13200.0,35.1961,35.1961,35.0329,35.1464,13200.0
2010-10-26 09:40:00,49.53,49.58,49.42,49.53,10200.0,35.1464,35.1819,35.0684,35.1464,10200.0
2010-10-26 09:45:00,49.52,49.52,49.43,49.51,6200.0,35.1393,35.1393,35.0755,35.1322,6200.0
2010-10-26 09:50:00,49.53,49.56,49.46,49.46,5800.0,35.1464,35.1677,35.0968,35.0968,5800.0
2010-10-26 09:55:00,49.45,49.47,49.42,49.45,6800.0,35.0897,35.1039,35.0684,35.0897,6800.0
2010-10-26 10:00:00,49.47,49.49,49.23,49.26,22000.0,35.1039,35.1181,34.9336,34.9548,22000.0
2010-10-26 10:05:00,49.26,49.27,49.13,49.14,20200.0,34.9548,34.9619,34.8626,34.8697,20200.0
2010-10-26 10:10:00,49.14,49.24,49.12,49.24,10400.0,34.8697,34.9407,34.8555,34.9407,10400.0
2010-10-26 10:15:00,49.24,49.29,49.24,49.25,7600.0,34.9407,34.9761,34.9407,34.9478,7600.0
2010-10-26 10:20:00,49.26,49.31,49.23,49.31,10300.0,34.9548,34.9903,34.9336,34.9903,10300.0
2010-10-26 10:25:00,49.31,49.39,49.31,49.32,23400.0,34.9903,35.0471,34.9903,34.9974,23400.0
2010-10-26 10:30:00,49.33,49.38,49.32,49.35,6100.0,35.0045,35.04,34.9974,35.0187,6100.0
2010-10-26 10:35:00,49.34,49.36,49.3,49.36,5400.0,35.0116,35.0258,34.9832,35.0258,5400.0
2010-10-26 10:40:00,49.38,49.42,49.37,49.42,4200.0,35.04,35.0684,35.0329,35.0684,4200.0
2010-10-26 10:45:00,49.42,49.49,49.42,49.47,4800.0,35.0684,35.1181,35.0684,35.1039,4800.0
2010-10-26 10:50:00,49.48,49.5,49.45,49.5,4100.0,35.111,35.1252,35.0897,35.1252,4100.0
2010-10-26 10:55:00,49.5,49.52,49.48,49.49,6600.0,35.1252,35.1393,35.111,35.1181,6600.0
2010-10-26 11:00:00,49.48,49.51,49.46,49.46,5100.0,35.111,35.1322,35.0968,35.0968,5100.0
2010-10-26 11:05:00,49.46,49.47,49.37,49.38,5300.0,35.0968,35.1039,35.0329,35.04,5300.0
2010-10-26 11:10:00,49.39,49.39,49.35,49.37,4600.0,35.0471,35.0471,35.0187,35.0329,4600.0
2010-10-26 11:15:00,49.35,49.4,49.35,49.39,8900.0,35.0187,35.0542,35.0187,35.0471,8900.0
2010-10-26 11:20:00,49.38,49.46,49.38,49.43,11900.0,35.04,35.0968,35.04,35.0755,11900.0
2010-10-26 11:25:00,49.43,49.44,49.41,49.41,4800.0,35.0755,35.0826,35.0613,35.0613,4800.0
2010-10-26 11:30:00,49.4,49.4,49.37,49.4,10500.0,35.0542,35.0542,35.0329,35.0542,10500.0
2010-10-26 11:35:00,49.4,49.46,49.4,49.46,8800.0,35.0542,35.0968,35.0542,35.0968,8800.0
2010-10-26 11:40:00,49.47,49.54,49.46,49.52,11400.0,35.1039,35.1535,35.0968,35.1393,11400.0
2010-10-26 11:45:00,49.52,49.53,49.5,49.5,2900.0,35.1393,35.1464,35.1252,35.1252,2900.0
2010-10-26 11:50:00,49.5,49.52,49.5,49.5,2100.0,35.1252,35.1393,35.1252,35.1252,2100.0
2010-10-26 11:55:00,49.49,49.53,49.49,49.53,4200.0,35.1181,35.1464,35.1181,35.1464,4200.0
2010-10-26 12:00:00,49.54,49.56,49.52,49.54,3800.0,35.1535,35.1677,35.1393,35.1535,3800.0
2010-10-26 12:05:00,49.53,49.56,49.51,49.51,2300.0,35.1464,35.1677,35.1322,35.1322,2300.0
2010-10-26 12:10:00,49.52,49.54,49.51,49.54,5600.0,35.1393,35.1535,35.1322,35.1535,5600.0
2010-10-26 12:15:00,49.55,49.58,49.55,49.57,1700.0,35.1606,35.1819,35.1606,35.1748,1700.0
2010-10-26 12:20:00,49.58,49.58,49.52,49.52,6800.0,35.1819,35.1819,35.1393,35.1393,6800.0
2010-10-26 12:25:00,49.53,49.54,49.5,49.51,3200.0,35.1464,35.1535,35.1252,35.1322,3200.0
2010-10-26 12:30:00,49.5,49.5,49.49,49.5,1300.0,35.1252,35.1252,35.1181,35.1252,1300.0
2010-10-26 12:35:00,49.5,49.5,49.49,49.49,2000.0,35.1252,35.1252,35.1181,35.1181,2000.0
2010-10-26 12:40:00,49.48,49.5,49.48,49.49,3000.0,35.111,35.1252,35.111,35.1181,3000.0
2010-10-26 12:45:00,49.48,49.48,49.38,49.38,10900.0,35.111,35.111,35.04,35.04,10900.0
2010-10-26 12:50:00,49.38,49.4,49.38,49.4,9200.0,35.04,35.0542,35.04,35.0542,9200.0
2010-10-26 12:55:00,49.39,49.4,49.39,49.39,3200.0,35.0471,35.0542,35.0471,35.0471,3200.0
2010-10-26 13:00:00,49.4,49.4,49.39,49.4,2500.0,35.0542,35.0542,35.0471,35.0542,2500.0
2010-10-26 13:05:00,49.4,49.4,49.38,49.39,6000.0,35.0542,35.0542,35.04,35.0471,6000.0
2010-10-26 13:10:00,49.4,49.4,49.37,49.37,5900.0,35.0542,35.0542,35.0329,35.0329,5900.0
2010-10-26 13:15:00,49.37,49.38,49.37,49.38,1400.0,35.0329,35.04,35.0329,35.04,1400.0
2010-10-26 13:20:00,49.37,49.38,49.37,49.37,7400.0,35.0329,35.04,35.0329,35.0329,7400.0
2010-10-26 13:25:00,49.38,49.38,49.32,49.33,7400.0,35.04,35.04,34.9974,35.0045,7400.0
2010-10-26 13:30:00,49.32,49.32,49.28,49.31,8100.0,34.9974,34.9974,34.969,34.9903,8100.0
2010-10-26 13:35:00,49.3,49.31,49.28,49.28,11200.0,34.9832,34.9903,34.969,34.969,11200.0
2010-10-26 13:40:00,49.29,49.3,49.28,49.3,6600.0,34.9761,34.9832,34.969,34.9832,6600.0
2010-10-26 13:45:00,49.3,49.32,49.3,49.31,22000.0,34.9832,34.9974,34.9832,34.9903,22000.0
2010-10-26 13:50:00,49.31,49.32,49.27,49.29,15800.0,34.9903,34.9974,34.9619,34.9761,15800.0
2010-10-26 13:55:00,49.3,49.31,49.28,49.29,10900.0,34.9832,34.9903,34.969,34.9761,10900.0
2010-10-26 14:00:00,49.29,49.3,49.23,49.23,7900.0,34.9761,34.9832,34.9336,34.9336,7900.0
2010-10-26 14:05:00,49.23,49.25,49.2,49.21,5700.0,34.9336,34.9478,34.9123,34.9194,5700.0
2010-10-26 14:10:00,49.21,49.23,49.19,49.23,3100.0,34.9194,34.9336,34.9052,34.9336,3100.0
2010-10-26 14:15:00,49.24,49.25,49.18,49.22,12200.0,34.9407,34.9478,34.8981,34.9265,12200.0
2010-10-26 14:20:00,49.23,49.26,49.2,49.2,15900.0,34.9336,34.9548,34.9123,34.9123,15900.0
2010-10-26 14:25:00,49.19,49.19,49.12,49.16,15800.0,34.9052,34.9052,34.8555,34.8839,15800.0
2010-10-26 14:30:00,49.17,49.17,49.12,49.13,10400.0,34.891,34.891,34.8555,34.8626,10400.0
2010-10-26 14:35:00,49.14,49.19,49.12,49.18,8900.0,34.8697,34.9052,34.8555,34.8981,8900.0
2010-10-26 14:40:00,49.18,49.19,49.17,49.18,5000.0,34.8981,34.9052,34.891,34.8981,5000.0
2010-10-26 14:45:00,49.17,49.2,49.17,49.2,3500.0,34.891,34.9123,34.891,34.9123,3500.0
2010-10-26 14:50:00,49.2,49.23,49.17,49.18,17800.0,34.9123,34.9336,34.891,34.8981,17800.0
2010-10-26 14:55:00,49.18,49.23,49.18,49.18,7300.0,34.8981,34.9336,34.8981,34.8981,7300.0
2010-10-26 15:00:00,49.18,49.24,49.17,49.23,12400.0,34.8981,34.9407,34.891,34.9336,12400.0
2010-10-26 15:05:00,49.24,49.26,49.24,49.25,6700.0,34.9407,34.9548,34.9407,34.9478,6700.0
2010-10-26 15:10:00,49.26,49.26,49.21,49.22,17100.0,34.9548,34.9548,34.9194,34.9265,17100.0
2010-10-26 15:15:00,49.21,49.22,49.19,49.21,25300.0,34.9194,34.9265,34.9052,34.9194,25300.0
2010-10-26 15:20:00,49.21,49.22,49.2,49.21,16200.0,34.9194,34.9265,34.9123,34.9194,16200.0
2010-10-26 15:25:00,49.21,49.33,49.21,49.32,19800.0,34.9194,35.0045,34.9194,34.9974,19800.0
2010-10-26 15:30:00,49.32,49.33,49.31,49.32,12800.0,34.9974,35.0045,34.9903,34.9974,12800.0
2010-10-26 15:35:00,49.32,49.34,49.29,49.34,20800.0,34.9974,35.0116,34.9761,35.0116,20800.0
2010-10-26 15:40:00,49.34,49.37,49.33,49.36,19500.0,35.0116,35.0329,35.0045,35.0258,19500.0
2010-10-26 15:45:00,49.37,49.38,49.33,49.37,50400.0,35.0329,35.04,35.0045,35.0329,50400.0
2010-10-26 15:50:00,49.37,49.38,49.36,49.38,25700.0,35.0329,35.04,35.0258,35.04,25700.0
2010-10-26 15:55:00,49.37,49.44,49.35,49.4,71500.0,35.0329,35.0826,35.0187,35.0542,71500.0
2010-10-27 09:30:00,49.12,49.12,48.84,48.92,15800.0,34.8555,34.8555,34.6568,34.7136,15800.0
2010-10-27 09:35:00,48.89,49.0,48.83,48.97,15300.0,34.6923,34.7704,34.6497,34.7491,15300.0
2010-10-27 09:40:00,48.98,49.04,48.96,48.98,10100.0,34.7562,34.7987,34.742,34.7562,10100.0
2010-10-27 09:45:00,48.97,48.98,48.92,48.94,9600.0,34.7491,34.7562,34.7136,34.7278,9600.0
2010-10-27 09:50:00,48.94,49.06,48.94,48.95,10500.0,34.7278,34.8129,34.7278,34.7349,10500.0
2010-10-27 09:55:00,48.97,49.06,48.97,49.04,10500.0,34.7491,34.8129,34.7491,34.7987,10500.0
2010-10-27 10:00:00,49.05,49.08,48.94,49.01,7600.0,34.8058,34.8271,34.7278,34.7774,7600.0
2010-10-27 10:05:00,49.01,49.04,48.94,48.98,7200.0,34.7774,34.7987,34.7278,34.7562,7200.0
2010-10-27 10:10:00,48.99,49.07,48.99,49.03,7600.0,34.7633,34.82,34.7633,34.7916,7600.0
2010-10-27 10:15:00,49.03,49.05,48.96,49.03,21100.0,34.7916,34.8058,34.742,34.7916,21100.0
2010-10-27 10:20:00,49.04,49.05,48.88,48.89,9800.0,34.7987,34.8058,34.6852,34.6923,9800.0
2010-10-27 10:25:00,48.89,48.93,48.82,48.82,9500.0,34.6923,34.7207,34.6426,34.6426,9500.0
2010-10-27 10:30:00,48.81,48.85,48.77,48.77,16800.0,34.6355,34.6639,34.6071,34.6071,16800.0
2010-10-27 10:35:00,48.79,48.79,48.68,48.73,9700.0,34.6213,34.6213,34.5433,34.5788,9700.0
2010-10-27 10:40:00,48.71,48.76,48.66,48.68,18500.0,34.5646,34.6,34.5291,34.5433,18500.0
2010-10-27 10:45:00,48.7,48.73,48.67,48.69,8900.0,34.5575,34.5788,34.5362,34.5504,8900.0
2010-10-27 10:50:00,48.69,48.72,48.67,48.7,9100.0,34.5504,34.5717,34.5362,34.5575,9100.0
2010-10-27 10:55:00,48.7,48.7,48.61,48.62,43800.0,34.5575,34.5575,34.4936,34.5007,43800.0
2010-10-27 11:00:00,48.61,48.67,48.61,48.64,7900.0,34.4936,34.5362,34.4936,34.5149,7900.0
2010-10-27 11:05:00,48.65,48.66,48.61,48.64,5500.0,34.522,34.5291,34.4936,34.5149,5500.0
2010-10-27 11:10:00,48.64,48.66,48.64,48.65,6800.0,34.5149,34.5291,34.5149,34.522,6800.0
2010-10-27 11:15:00,48.65,48.7,48.64,48.7,13000.0,34.522,34.5575,34.5149,34.5575,13000.0
2010-10-27 11:20:00,48.71,48.71,48.62,48.64,9800.0,34.5646,34.5646,34.5007,34.5149,9800.0
2010-10-27 11:25:00,48.63,48.71,48.63,48.71,9200.0,34.5078,34.5646,34.5078,34.5646,9200.0
2010-10-27 11:30:00,48.7,48.73,48.69,48.7,11400.0,34.5575,34.5788,34.5504,34.5575,11400.0
2010-10-27 11:35:00,48.7,48.79,48.69,48.69,23000.0,34.5575,34.6213,34.5504,34.5504,23000.0
2010-10-27 11:40:00,48.7,48.73,48.69,48.7,8400.0,34.5575,34.5788,34.5504,34.5575,8400.0
2010-10-27 11:45:00,48.7,48.73,48.68,48.73,8700.0,34.5575,34.5788,34.5433,34.5788,8700.0
2010-10-27 11:50:00,48.73,48.74,48.69,48.7,7600.0,34.5788,34.5859,34.5504,34.5575,7600.0
2010-10-27 11:55:00,48.71,48.72,48.7,48.7,2900.0,34.5646,34.5717,34.5575,34.5575,2900.0
2010-10-27 12:00:00,48.74,48.74,48.68,48.69,7900.0,34.5859,34.5859,34.5433,34.5504,7900.0
2010-10-27 12:05:00,48.69,48.69,48.63,48.63,3400.0,34.5504,34.5504,34.5078,34.5078,3400.0
2010-10-27 12:10:00,48.63,48.67,48.63,48.67,4300.0,34.5078,34.5362,34.5078,34.5362,4300.0
2010-10-27 12:15:00,48.66,48.67,48.64,48.65,4300.0,34.5291,34.5362,34.5149,34.522,4300.0
2010-10-27 12:20:00,48.65,48.67,48.63,48.64,12500.0,34.522,34.5362,34.5078,34.5149,12500.0
2010-10-27 12:25:00,48.64,48.68,48.64,48.64,4400.0,34.5149,34.5433,34.5149,34.5149,4400.0
2010-10-27 12:30:00,48.65,48.65,48.63,48.64,2500.0,34.522,34.522,34.5078,34.5149,2500.0
2010-10-27 12:35:00,48.64,48.65,48.62,48.64,3100.0,34.5149,34.522,34.5007,34.5149,3100.0
2010-10-27 12:40:00,48.64,48.64,48.61,48.62,3700.0,34.5149,34.5149,34.4936,34.5007,3700.0
2010-10-27 12:45:00,48.63,48.65,48.62,48.65,2800.0,34.5078,34.522,34.5007,34.522,2800.0
2010-10-27 12:50:00,48.65,48.65,48.63,48.64,6200.0,34.522,34.522,34.5078,34.5149,6200.0
2010-10-27 12:55:00,48.63,48.64,48.63,48.64,4100.0,34.5078,34.5149,34.5078,34.5149,4100.0
2010-10-27 13:00:00,48.65,48.68,48.65,48.67,7400.0,34.522,34.5433,34.522,34.5362,7400.0
2010-10-27 13:05:00,48.68,48.69,48.67,48.68,1000.0,34.5433,34.5504,34.5362,34.5433,1000.0
2010-10-27 13:10:00,48.68,48.68,48.6,48.61,7100.0,34.5433,34.5433,34.4865,34.4936,7100.0
2010-10-27 13:15:00,48.61,48.61,48.54,48.55,8700.0,34.4936,34.4936,34.4439,34.451,8700.0
2010-10-27 13:20:00,48.56,48.58,48.56,48.56,4500.0,34.4581,34.4723,34.4581,34.4581,4500.0
2010-10-27 13:25:00,48.56,48.59,48.54,48.58,8200.0,34.4581,34.4794,34.4439,34.4723,8200.0
2010-10-27 13:30:00,48.59,48.6,48.54,48.55,6700.0,34.4794,34.4865,34.4439,34.451,6700.0
2010-10-27 13:35:00,48.56,48.56,48.5,48.5,7100.0,34.4581,34.4581,34.4156,34.4156,7100.0
2010-10-27 13:40:00,48.5,48.51,48.48,48.5,8500.0,34.4156,34.4226,34.4014,34.4156,8500.0
2010-10-27 13:45:00,48.49,48.57,48.49,48.57,9400.0,34.4085,34.4652,34.4085,34.4652,9400.0
2010-10-27 13:50:00,48.56,48.57,48.54,48.56,4100.0,34.4581,34.4652,34.4439,34.4581,4100.0
2010-10-27 13:55:00,48.55,48.58,48.55,48.58,3600.0,34.451,34.4723,34.451,34.4723,3600.0
2010-10-27 14:00:00,48.58,48.63,48.58,48.63,5000.0,34.4723,34.5078,34.4723,34.5078,5000.0
2010-10-27 14:05:00,48.62,48.64,48.6,48.61,7900.0,34.5007,34.5149,34.4865,34.4936,7900.0
2010-10-27 14:10:00,48.62,48.62,48.6,48.6,5600.0,34.5007,34.5007,34.4865,34.4865,5600.0
2010-10-27 14:15:00,48.6,48.68,48.6,48.66,13000.0,34.4865,34.5433,34.4865,34.5291,13000.0
2010-10-27 14:20:00,48.67,48.68,48.65,48.68,5700.0,34.5362,34.5433,34.522,34.5433,5700.0
2010-10-27 14:25:00,48.68,48.72,48.67,48.71,14800.0,34.5433,34.5717,34.5362,34.5646,14800.0
2010-10-27 14:30:00,48.71,48.73,48.68,48.72,21200.0,34.5646,34.5788,34.5433,34.5717,21200.0
2010-10-27 14:35:00,48.72,48.74,48.67,48.72,14700.0,34.5717,34.5859,34.5362,34.5717,14700.0
2010-10-27 14:40:00,48.73,48.78,48.72,48.75,7600.0,34.5788,34.6142,34.5717,34.593,7600.0
2010-10-27 14:45:00,48.75,48.76,48.72,48.72,3000.0,34.593,34.6,34.5717,34.5717,3000.0
2010-10-27 14:50:00,48.73,48.75,48.72,48.75,4500.0,34.5788,34.593,34.5717,34.593,4500.0
2010-10-27 14:55:00,48.75,48.79,48.75,48.76,6500.0,34.593,34.6213,34.593,34.6,6500.0
2010-10-27 15:00:00,48.75,48.81,48.75,48.81,8100.0,34.593,34.6355,34.593,34.6355,8100.0
2010-10-27 15:05:00,48.81,48.86,48.81,48.86,11200.0,34.6355,34.671,34.6355,34.671,11200.0
2010-10-27 15:10:00,48.85,48.87,48.85,48.87,19600.0,34.6639,34.6781,34.6639,34.6781,19600.0
2010-10-27 15:15:00,48.86,48.9,48.85,48.87,43100.0,34.671,34.6994,34.6639,34.6781,43100.0
2010-10-27 15:20:00,48.87,48.9,48.86,48.88,21400.0,34.6781,34.6994,34.671,34.6852,21400.0
2010-10-27 15:25:00,48.89,48.91,48.87,48.87,19600.0,34.6923,34.7065,34.6781,34.6781,19600.0
2010-10-27 15:30:00,48.88,48.9,48.87,48.88,16900.0,34.6852,34.6994,34.6781,34.6852,16900.0
2010-10-27 15:35:00,48.87,48.9,48.85,48.86,39800.0,34.6781,34.6994,34.6639,34.671,39800.0
2010-10-27 15:40:00,48.85,48.89,48.84,48.88,37500.0,34.6639,34.6923,34.6568,34.6852,37500.0
2010-10-27 15:45:00,48.87,48.9,48.85,48.85,38300.0,34.6781,34.6994,34.6639,34.6639,38300.0
2010-10-27 15:50:00,48.86,48.91,48.85,48.91,54900.0,34.671,34.7065,34.6639,34.7065,54900.0
2010-10-27 15:55:00,48.91,48.97,48.86,48.87,157100.0,34.7065,34.7491,34.671,34.6781,157100.0
2010-10-28 09:30:00,48.92,49.46,48.91,49.44,23600.0,34.7136,35.0968,34.7065,35.0826,23600.0
2010-10-28 09:35:00,49.48,49.48,49.28,49.34,20500.0,35.111,35.111,34.969,35.0116,20500.0
2010-10-28 09:40:00,49.37,49.49,49.34,49.38,13000.0,35.0329,35.1181,35.0116,35.04,13000.0
2010-10-28 09:45:00,49.34,49.47,49.34,49.46,11000.0,35.0116,35.1039,35.0116,35.0968,11000.0
2010-10-28 09:50:00,49.46,49.49,49.46,49.48,8800.0,35.0968,35.1181,35.0968,35.111,8800.0
2010-10-28 09:55:00,49.49,49.49,49.42,49.44,9800.0,35.1181,35.1181,35.0684,35.0826,9800.0
2010-10-28 10:00:00,49.45,49.55,49.45,49.54,38500.0,35.0897,35.1606,35.0897,35.1535,38500.0
2010-10-28 10:05:00,49.55,49.65,49.51,49.65,18700.0,35.1606,35.2316,35.1322,35.2316,18700.0
2010-10-28 10:10:00,49.64,49.66,49.57,49.6,12000.0,35.2245,35.2387,35.1748,35.1961,12000.0
2010-10-28 10:15:00,49.6,49.6,49.48,49.57,10400.0,35.1961,35.1961,35.111,35.1748,10400.0
2010-10-28 10:20:00,49.57,49.57,49.49,49.49,7900.0,35.1748,35.1748,35.1181,35.1181,7900.0
2010-10-28 10:25:00,49.47,49.54,49.43,49.44,55600.0,35.1039,35.1535,35.0755,35.0826,55600.0
2010-10-28 10:30:00,49.44,49.44,49.3,49.3,11900.0,35.0826,35.0826,34.9832,34.9832,11900.0
2010-10-28 10:35:00,49.28,49.3,49.2,49.23,8700.0,34.969,34.9832,34.9123,34.9336,8700.0
2010-10-28 10:40:00,49.24,49.31,49.24,49.31,10400.0,34.9407,34.9903,34.9407,34.9903,10400.0
2010-10-28 10:45:00,49.31,49.31,49.23,49.27,7900.0,34.9903,34.9903,34.9336,34.9619,7900.0
2010-10-28 10:50:00,49.27,49.27,49.22,49.22,5100.0,34.9619,34.9619,34.9265,34.9265,5100.0
2010-10-28 10:55:00,49.2,49.24,49.2,49.22,6400.0,34.9123,34.9407,34.9123,34.9265,6400.0
2010-10-28 11:00:00,49.21,49.24,49.2,49.23,4600.0,34.9194,34.9407,34.9123,34.9336,4600.0
2010-10-28 11:05:00,49.24,49.27,49.2,49.2,5400.0,34.9407,34.9619,34.9123,34.9123,5400.0
2010-10-28 11:10:00,49.2,49.22,49.17,49.21,11300.0,34.9123,34.9265,34.891,34.9194,11300.0
2010-10-28 11:15:00,49.22,49.25,49.21,49.25,7200.0,34.9265,34.9478,34.9194,34.9478,7200.0
2010-10-28 11:20:00,49.24,49.3,49.24,49.26,14900.0,34.9407,34.9832,34.9407,34.9548,14900.0
2010-10-28 11:25:00,49.26,49.3,49.25,49.3,11500.0,34.9548,34.9832,34.9478,34.9832,11500.0
2010-10-28 11:30:00,49.28,49.29,49.26,49.29,7100.0,34.969,34.9761,34.9548,34.9761,7100.0
2010-10-28 11:35:00,49.29,49.31,49.29,49.3,8700.0,34.9761,34.9903,34.9761,34.9832,8700.0
2010-10-28 11:40:00,49.29,49.3,49.28,49.29,5600.0,34.9761,34.9832,34.969,34.9761,5600.0
2010-10-28 11:45:00,49.29,49.3,49.26,49.27,9700.0,34.9761,34.9832,34.9548,34.9619,9700.0
2010-10-28 11:50:00,49.29,49.33,49.29,49.31,9300.0,34.9761,35.0045,34.9761,34.9903,9300.0
2010-10-28 11:55:00,49.32,49.36,49.32,49.35,14000.0,34.9974,35.0258,34.9974,35.0187,14000.0
2010-10-28 12:00:00,49.34,49.34,49.16,49.19,17100.0,35.0116,35.0116,34.8839,34.9052,17100.0
2010-10-28 12:05:00,49.18,49.19,49.14,49.15,7300.0,34.8981,34.9052,34.8697,34.8768,7300.0
2010-10-28 12:10:00,49.16,49.18,49.14,49.14,8000.0,34.8839,34.8981,34.8697,34.8697,8000.0
2010-10-28 12:15:00,49.16,49.23,49.14,49.23,7800.0,34.8839,34.9336,34.8697,34.9336,7800.0
2010-10-28 12:20:00,49.22,49.23,49.21,49.22,5800.0,34.9265,34.9336,34.9194,34.9265,5800.0
2010-10-28 12:25:00,49.2,49.22,49.15,49.15,6700.0,34.9123,34.9265,34.8768,34.8768,6700.0
2010-10-28 12:30:00,49.13,49.17,49.12,49.17,7600.0,34.8626,34.891,34.8555,34.891,7600.0
2010-10-28 12:35:00,49.18,49.19,49.16,49.16,8700.0,34.8981,34.9052,34.8839,34.8839,8700.0
2010-10-28 12:40:00,49.15,49.17,49.13,49.13,6900.0,34.8768,34.891,34.8626,34.8626,6900.0
2010-10-28 12:45:00,49.12,49.16,49.12,49.16,8500.0,34.8555,34.8839,34.8555,34.8839,8500.0
2010-10-28 12:50:00,49.16,49.2,49.16,49.2,8500.0,34.8839,34.9123,34.8839,34.9123,8500.0
2010-10-28 12:55:00,49.19,49.22,49.17,49.18,15200.0,34.9052,34.9265,34.891,34.8981,15200.0
2010-10-28 13:00:00,49.18,49.19,49.14,49.15,9000.0,34.8981,34.9052,34.8697,34.8768,9000.0
2010-10-28 13:05:00,49.14,49.16,49.12,49.12,10300.0,34.8697,34.8839,34.8555,34.8555,10300.0
2010-10-28 13:10:00,49.13,49.2,49.12,49.2,13000.0,34.8626,34.9123,34.8555,34.9123,13000.0
2010-10-28 13:15:00,49.22,49.31,49.22,49.29,15400.0,34.9265,34.9903,34.9265,34.9761,15400.0
2010-10-28 13:20:00,49.29,49.29,49.2,49.2,4600.0,34.9761,34.9761,34.9123,34.9123,4600.0
2010-10-28 13:25:00,49.21,49.21,49.18,49.18,3900.0,34.9194,34.9194,34.8981,34.8981,3900.0
2010-10-28 13:30:00,49.18,49.3,49.18,49.28,14000.0,34.8981,34.9832,34.8981,34.969,14000.0
2010-10-28 13:35:00,49.28,49.32,49.28,49.3,6300.0,34.969,34.9974,34.969,34.9832,6300.0
2010-10-28 13:40:00,49.31,49.31,49.27,49.28,7200.0,34.9903,34.9903,34.9619,34.969,7200.0
2010-10-28 13:45:00,49.28,49.31,49.27,49.31,9100.0,34.969,34.9903,34.9619,34.9903,9100.0
2010-10-28 13:50:00,49.31,49.33,49.31,49.33,4200.0,34.9903,35.0045,34.9903,35.0045,4200.0
2010-10-28 13:55:00,49.33,49.35,49.31,49.34,6600.0,35.0045,35.0187,34.9903,35.0116,6600.0
2010-10-28 14:00:00,49.32,49.37,49.32,49.32,8000.0,34.9974,35.0329,34.9974,34.9974,8000.0
2010-10-28 14:05:00,49.33,49.36,49.32,49.35,9400.0,35.0045,35.0258,34.9974,35.0187,9400.0
2010-10-28 14:10:00,49.36,49.43,49.35,49.42,20600.0,35.0258,35.0755,35.0187,35.0684,20600.0
2010-10-28 14:15:00,49.43,49.43,49.33,49.33,7200.0,35.0755,35.0755,35.0045,35.0045,7200.0
2010-10-28 14:20:00,49.33,49.34,49.31,49.34,8500.0,35.0045,35.0116,34.9903,35.0116,8500.0
2010-10-28 14:25:00,49.34,49.34,49.28,49.31,9200.0,35.0116,35.0116,34.969,34.9903,9200.0
2010-10-28 14:30:00,49.32,49.32,49.25,49.3,26400.0,34.9974,34.9974,34.9478,34.9832,26400.0
2010-10-28 14:35:00,49.29,49.29,49.21,49.22,26800.0,34.9761,34.9761,34.9194,34.9265,26800.0
2010-10-28 14:40:00,49.22,49.26,49.22,49.25,24800.0,34.9265,34.9548,34.9265,34.9478,24800.0
2010-10-28 14:45:00,49.25,49.36,49.25,49.36,37300.0,34.9478,35.0258,34.9478,35.0258,37300.0
2010-10-28 14:50:00,49.35,49.35,49.31,49.31,12700.0,35.0187,35.0187,34.9903,34.9903,12700.0
2010-10-28 14:55:00,49.3,49.33,49.29,49.32,54100.0,34.9832,35.0045,34.9761,34.9974,54100.0
2010-10-28 15:00:00,49.33,49.34,49.28,49.28,15700.0,35.0045,35.0116,34.969,34.969,15700.0
2010-10-28 15:05:00,49.29,49.4,49.28,49.4,19000.0,34.9761,35.0542,34.969,35.0542,19000.0
2010-10-28 15:10:00,49.39,49.41,49.37,49.38,17300.0,35.0471,35.0613,35.0329,35.04,17300.0
2010-10-28 15:15:00,49.38,49.43,49.38,49.42,17200.0,35.04,35.0755,35.04,35.0684,17200.0
2010-10-28 15:20:00,49.43,49.43,49.33,49.33,17400.0,35.0755,35.0755,35.0045,35.0045,17400.0
2010-10-28 15:25:00,49.32,49.35,49.32,49.34,7700.0,34.9974,35.0187,34.9974,35.0116,7700.0
2010-10-28 15:30:00,49.34,49.42,49.34,49.39,35700.0,35.0116,35.0684,35.0116,35.0471,35700.0
2010-10-28 15:35:00,49.39,49.48,49.38,49.47,25800.0,35.0471,35.111,35.04,35.1039,25800.0
2010-10-28 15:40:00,49.48,49.49,49.38,49.38,35900.0,35.111,35.1181,35.04,35.04,35900.0
2010-10-28 15:45:00,49.39,49.45,49.39,49.43,40400.0,35.0471,35.0897,35.0471,35.0755,40400.0
2010-10-28 15:50:00,49.42,49.44,49.4,49.4,33100.0,35.0684,35.0826,35.0542,35.0542,33100.0
2010-10-28 15:55:00,49.41,49.42,49.33,49.35,64800.0,35.0613,35.0684,35.0045,35.0187,64800.0
2010-10-29 09:30:00,49.25,49.39,49.23,49.29,9100.0,34.9478,35.0471,34.9336,34.9761,9100.0
2010-10-29 09:35:00,49.29,49.45,49.29,49.41,5700.0,34.9761,35.0897,34.9761,35.0613,5700.0
2010-10-29 09:40:00,49.39,49.39,49.26,49.28,2900.0,35.0471,35.0471,34.9548,34.969,2900.0
2010-10-29 09:45:00,49.27,49.4,49.27,49.33,4000.0,34.9619,35.0542,34.9619,35.0045,4000.0
2010-10-29 09:50:00,49.33,49.36,49.27,49.36,4300.0,35.0045,35.0258,34.9619,35.0258,4300.0
2010-10-29 09:55:00,49.35,49.35,49.28,49.28,7400.0,35.0187,35.0187,34.969,34.969,7400.0
2010-10-29 10:00:00,49.29,49.37,49.29,49.37,6800.0,34.9761,35.0329,34.9761,35.0329,6800.0
2010-10-29 10:05:00,49.38,49.49,49.38,49.48,10000.0,35.04,35.1181,35.04,35.111,10000.0
2010-10-29 10:10:00,49.47,49.49,49.46,49.49,4800.0,35.1039,35.1181,35.0968,35.1181,4800.0
2010-10-29 10:15:00,49.49,49.55,49.49,49.54,7600.0,35.1181,35.1606,35.1181,35.1535,7600.0
2010-10-29 10:20:00,49.56,49.56,49.51,49.51,3400.0,35.1677,35.1677,35.1322,35.1322,3400.0
2010-10-29 10:25:00,49.52,49.56,49.48,49.48,8500.0,35.1393,35.1677,35.111,35.111,8500.0
2010-10-29 10:30:00,49.49,49.51,49.45,49.46,3800.0,35.1181,35.1322,35.0897,35.0968,3800.0
2010-10-29 10:35:00,49.47,49.47,49.41,49.41,2500.0,35.1039,35.1039,35.0613,35.0613,2500.0
2010-10-29 10:40:00,49.4,49.44,49.4,49.43,5200.0,35.0542,35.0826,35.0542,35.0755,5200.0
2010-10-29 10:45:00,49.43,49.44,49.4,49.44,2600.0,35.0755,35.0826,35.0542,35.0826,2600.0
2010-10-29 10:50:00,49.44,49.46,49.42,49.46,5800.0,35.0826,35.0968,35.0684,35.0968,5800.0
2010-10-29 10:55:00,49.45,49.49,49.44,49.49,2800.0,35.0897,35.1181,35.0826,35.1181,2800.0
2010-10-29 11:00:00,49.49,49.5,49.48,49.5,3700.0,35.1181,35.1252,35.111,35.1252,3700.0
2010-10-29 11:05:00,49.49,49.56,49.49,49.56,6500.0,35.1181,35.1677,35.1181,35.1677,6500.0
2010-10-29 11:10:00,49.56,49.59,49.54,49.59,11800.0,35.1677,35.189,35.1535,35.189,11800.0
2010-10-29 11:15:00,49.59,49.63,49.56,49.63,11000.0,35.189,35.2174,35.1677,35.2174,11000.0
2010-10-29 11:20:00,49.63,49.64,49.59,49.62,9600.0,35.2174,35.2245,35.189,35.2103,9600.0
2010-10-29 11:25:00,49.61,49.65,49.61,49.62,7600.0,35.2032,35.2316,35.2032,35.2103,7600.0
2010-10-29 11:30:00,49.6,49.63,49.49,49.5,6200.0,35.1961,35.2174,35.1181,35.1252,6200.0
2010-10-29 11:35:00,49.49,49.5,49.42,49.49,7300.0,35.1181,35.1252,35.0684,35.1181,7300.0
2010-10-29 11:40:00,49.5,49.5,49.46,49.46,4400.0,35.1252,35.1252,35.0968,35.0968,4400.0
2010-10-29 11:45:00,49.46,49.47,49.41,49.45,8200.0,35.0968,35.1039,35.0613,35.0897,8200.0
2010-10-29 11:50:00,49.44,49.47,49.42,49.47,3500.0,35.0826,35.1039,35.0684,35.1039,3500.0
2010-10-29 11:55:00,49.48,49.5,49.44,49.46,3200.0,35.111,35.1252,35.0826,35.0968,3200.0
2010-10-29 12:00:00,49.46,49.47,49.46,49.47,900.0,35.0968,35.1039,35.0968,35.1039,900.0
2010-10-29 12:05:00,49.48,49.5,49.46,49.46,2800.0,35.111,35.1252,35.0968,35.0968,2800.0
2010-10-29 12:10:00,49.45,49.47,49.42,49.44,3900.0,35.0897,35.1039,35.0684,35.0826,3900.0
2010-10-29 12:15:00,49.45,49.53,49.45,49.5,6000.0,35.0897,35.1464,35.0897,35.1252,6000.0
2010-10-29 12:20:00,49.48,49.52,49.42,49.42,5800.0,35.111,35.1393,35.0684,35.0684,5800.0
2010-10-29 12:25:00,49.42,49.43,49.38,49.39,4300.0,35.0684,35.0755,35.04,35.0471,4300.0
2010-10-29 12:30:00,49.39,49.42,49.39,49.39,6700.0,35.0471,35.0684,35.0471,35.0471,6700.0
2010-10-29 12:35:00,49.4,49.42,49.38,49.38,3400.0,35.0542,35.0684,35.04,35.04,3400.0
2010-10-29 12:40:00,49.38,49.39,49.37,49.37,2900.0,35.04,35.0471,35.0329,35.0329,2900.0
2010-10-29 12:45:00,49.37,49.39,49.37,49.38,2900.0,35.0329,35.0471,35.0329,35.04,2900.0
2010-10-29 12:50:00,49.38,49.39,49.35,49.35,2600.0,35.04,35.0471,35.0187,35.0187,2600.0
2010-10-29 12:55:00,49.35,49.36,49.35,49.35,1400.0,35.0187,35.0258,35.0187,35.0187,1400.0
2010-10-29 13:00:00,49.36,49.38,49.35,49.37,5300.0,35.0258,35.04,35.0187,35.0329,5300.0
2010-10-29 13:05:00,49.37,49.37,49.35,49.35,4600.0,35.0329,35.0329,35.0187,35.0187,4600.0
2010-10-29 13:10:00,49.35,49.35,49.32,49.33,3600.0,35.0187,35.0187,34.9974,35.0045,3600.0
2010-10-29 13:15:00,49.33,49.35,49.33,49.35,800.0,35.0045,35.0187,35.0045,35.0187,800.0
2010-10-29 13:20:00,49.36,49.37,49.36,49.36,1700.0,35.0258,35.0329,35.0258,35.0258,1700.0
2010-10-29 13:25:00,49.37,49.4,49.37,49.4,2000.0,35.0329,35.0542,35.0329,35.0542,2000.0
2010-10-29 13:30:00,49.4,49.4,49.39,49.4,3700.0,35.0542,35.0542,35.0471,35.0542,3700.0
2010-10-29 13:35:00,49.4,49.4,49.39,49.39,3700.0,35.0542,35.0542,35.0471,35.0471,3700.0
2010-10-29 13:40:00,49.39,49.4,49.38,49.39,1300.0,35.0471,35.0542,35.04,35.0471,1300.0
2010-10-29 13:45:00,49.4,49.43,49.39,49.39,7000.0,35.0542,35.0755,35.0471,35.0471,7000.0
2010-10-29 13:50:00,49.4,49.43,49.39,49.41,7400.0,35.0542,35.0755,35.0471,35.0613,7400.0
2010-10-29 13:55:00,49.41,49.42,49.38,49.4,5900.0,35.0613,35.0684,35.04,35.0542,5900.0
2010-10-29 14:00:00,49.41,49.43,49.39,49.39,3900.0,35.0613,35.0755,35.0471,35.0471,3900.0
2010-10-29 14:05:00,49.39,49.43,49.39,49.43,6600.0,35.0471,35.0755,35.0471,35.0755,6600.0
2010-10-29 14:10:00,49.42,49.47,49.42,49.42,15500.0,35.0684,35.1039,35.0684,35.0684,15500.0
2010-10-29 14:15:00,49.42,49.43,49.4,49.41,12600.0,35.0684,35.0755,35.0542,35.0613,12600.0
2010-10-29 14:20:00,49.4,49.44,49.37,49.37,5300.0,35.0542,35.0826,35.0329,35.0329,5300.0
2010-10-29 14:25:00,49.37,49.4,49.37,49.4,4100.0,35.0329,35.0542,35.0329,35.0542,4100.0
2010-10-29 14:30:00,49.41,49.41,49.39,49.4,4000.0,35.0613,35.0613,35.0471,35.0542,4000.0
2010-10-29 14:35:00,49.41,49.43,49.39,49.4,6800.0,35.0613,35.0755,35.0471,35.0542,6800.0
2010-10-29 14:40:00,49.4,49.42,49.4,49.4,4300.0,35.0542,35.0684,35.0542,35.0542,4300.0
2010-10-29 14:45:00,49.41,49.41,49.32,49.37,13800.0,35.0613,35.0613,34.9974,35.0329,13800.0
2010-10-29 14:50:00,49.37,49.4,49.37,49.4,2600.0,35.0329,35.0542,35.0329,35.0542,2600.0
2010-10-29 14:55:00,49.41,49.42,49.4,49.41,7500.0,35.0613,35.0684,35.0542,35.0613,7500.0
2010-10-29 15:00:00,49.4,49.4,49.35,49.36,12700.0,35.0542,35.0542,35.0187,35.0258,12700.0
2010-10-29 15:05:00,49.36,49.36,49.29,49.29,37100.0,35.0258,35.0258,34.9761,34.9761,37100.0
2010-10-29 15:10:00,49.3,49.34,49.29,49.34,8800.0,34.9832,35.0116,34.9761,35.0116,8800.0
2010-10-29 15:15:00,49.34,49.36,49.3,49.3,17100.0,35.0116,35.0258,34.9832,34.9832,17100.0
2010-10-29 15:20:00,49.31,49.33,49.29,49.29,32900.0,34.9903,35.0045,34.9761,34.9761,32900.0
2010-10-29 15:25:00,49.3,49.34,49.29,49.34,9100.0,34.9832,35.0116,34.9761,35.0116,9100.0
2010-10-29 15:30:00,49.34,49.39,49.34,49.38,22000.0,35.0116,35.0471,35.0116,35.04,22000.0
2010-10-29 15:35:00,49.37,49.46,49.37,49.43,34700.0,35.0329,35.0968,35.0329,35.0755,34700.0
2010-10-29 15:40:00,49.43,49.44,49.4,49.44,14000.0,35.0755,35.0826,35.0542,35.0826,14000.0
2010-10-29 15:45:00,49.43,49.46,49.42,49.46,30900.0,35.0755,35.0968,35.0684,35.0968,30900.0
2010-10-29 15:50:00,49.46,49.47,49.4,49.42,32700.0,35.0968,35.1039,35.0542,35.0684,32700.0
2010-10-29 15:55:00,49.42,49.49,49.42,49.48,50500.0,35.0684,35.1181,35.0684,35.111,50500.0
2010-11-01 09:30:00,49.67,49.67,49.39,49.5,9800.0,35.2458,35.2458,35.0471,35.1252,9800.0
2010-11-01 09:35:00,49.48,49.65,49.46,49.63,15600.0,35.111,35.2316,35.0968,35.2174,15600.0
2010-11-01 09:40:00,49.64,49.67,49.5,49.56,9500.0,35.2245,35.2458,35.1252,35.1677,9500.0
2010-11-01 09:45:00,49.59,49.62,49.49,49.49,5600.0,35.189,35.2103,35.1181,35.1181,5600.0
2010-11-01 09:50:00,49.49,49.51,49.44,49.51,5300.0,35.1181,35.1322,35.0826,35.1322,5300.0
2010-11-01 09:55:00,49.54,49.65,49.53,49.59,5900.0,35.1535,35.2316,35.1464,35.189,5900.0
2010-11-01 10:00:00,49.58,49.7,49.58,49.69,17300.0,35.1819,35.2671,35.1819,35.26,17300.0
2010-11-01 10:05:00,49.69,49.69,49.58,49.64,8000.0,35.26,35.26,35.1819,35.2245,8000.0
2010-11-01 10:10:00,49.65,49.67,49.59,49.62,7700.0,35.2316,35.2458,35.189,35.2103,7700.0
2010-11-01 10:15:00,49.61,49.67,49.59,49.59,5200.0,35.2032,35.2458,35.189,35.189,5200.0
2010-11-01 10:20:00,49.61,49.65,49.58,49.64,6300.0,35.2032,35.2316,35.1819,35.2245,6300.0
2010-11-01 10:25:00,49.63,49.64,49.58,49.64,8200.0,35.2174,35.2245,35.1819,35.2245,8200.0
2010-11-01 10:30:00,49.65,49.65,49.57,49.57,7000.0,35.2316,35.2316,35.1748,35.1748,7000.0
2010-11-01 10:35:00,49.57,49.65,49.56,49.63,3800.0,35.1748,35.2316,35.1677,35.2174,3800.0
2010-11-01 10:40:00,49.61,49.62,49.6,49.62,2900.0,35.2032,35.2103,35.1961,35.2103,2900.0
2010-11-01 10:45:00,49.63,49.69,49.63,49.69,4300.0,35.2174,35.26,35.2174,35.26,4300.0
2010-11-01 10:50:00,49.69,49.7,49.62,49.62,4700.0,35.26,35.2671,35.2103,35.2103,4700.0
2010-11-01 10:55:00,49.62,49.62,49.52,49.53,6700.0,35.2103,35.2103,35.1393,35.1464,6700.0
2010-11-01 11:00:00,49.55,49.56,49.48,49.52,5200.0,35.1606,35.1677,35.111,35.1393,5200.0
2010-11-01 11:05:00,49.51,49.58,49.49,49.58,7300.0,35.1322,35.1819,35.1181,35.1819,7300.0
2010-11-01 11:10:00,49.56,49.56,49.52,49.55,6100.0,35.1677,35.1677,35.1393,35.1606,6100.0
2010-11-01 11:15:00,49.57,49.57,49.47,49.49,5100.0,35.1748,35.1748,35.1039,35.1181,5100.0
2010-11-01 11:20:00,49.48,49.53,49.48,49.48,3700.0,35.111,35.1464,35.111,35.111,3700.0
2010-11-01 11:25:00,49.48,49.49,49.43,49.46,7300.0,35.111,35.1181,35.0755,35.0968,7300.0
2010-11-01 11:30:00,49.47,49.47,49.39,49.39,9300.0,35.1039,35.1039,35.0471,35.0471,9300.0
2010-11-01 11:35:00,49.39,49.42,49.36,49.42,10000.0,35.0471,35.0684,35.0258,35.0684,10000.0
2010-11-01 11:40:00,49.42,49.42,49.35,49.38,5800.0,35.0684,35.0684,35.0187,35.04,5800.0
2010-11-01 11:45:00,49.38,49.42,49.36,49.42,5200.0,35.04,35.0684,35.0258,35.0684,5200.0
2010-11-01 11:50:00,49.42,49.42,49.39,49.41,3700.0,35.0684,35.0684,35.0471,35.0613,3700.0
2010-11-01 11:55:00,49.41,49.44,49.41,49.43,3900.0,35.0613,35.0826,35.0613,35.0755,3900.0
2010-11-01 12:00:00,49.44,49.45,49.39,49.4,6100.0,35.0826,35.0897,35.0471,35.0542,6100.0
2010-11-01 12:05:00,49.4,49.4,49.34,49.34,3900.0,35.0542,35.0542,35.0116,35.0116,3900.0
2010-11-01 12:10:00,49.34,49.36,49.33,49.33,3800.0,35.0116,35.0258,35.0045,35.0045,3800.0
2010-11-01 12:15:00,49.34,49.39,49.34,49.38,2700.0,35.0116,35.0471,35.0116,35.04,2700.0
2010-11-01 12:20:00,49.38,49.43,49.36,49.39,17400.0,35.04,35.0755,35.0258,35.0471,17400.0
2010-11-01 12:25:00,49.39,49.41,49.38,49.4,3700.0,35.0471,35.0613,35.04,35.0542,3700.0
2010-11-01 12:30:00,49.39,49.39,49.3,49.31,3700.0,35.0471,35.0471,34.9832,34.9903,3700.0
2010-11-01 12:35:00,49.32,49.32,49.28,49.31,4500.0,34.9974,34.9974,34.969,34.9903,4500.0
2010-11-01 12:40:00,49.32,49.34,49.32,49.34,1900.0,34.9974,35.0116,34.9974,35.0116,1900.0
2010-11-01 12:45:00,49.34,49.35,49.31,49.31,3000.0,35.0116,35.0187,34.9903,34.9903,3000.0
2010-11-01 12:50:00,49.3,49.3,49.25,49.26,2300.0,34.9832,34.9832,34.9478,34.9548,2300.0
2010-11-01 12:55:00,49.26,49.27,49.23,49.27,3300.0,34.9548,34.9619,34.9336,34.9619,3300.0
2010-11-01 13:00:00,49.27,49.31,49.25,49.26,6900.0,34.9619,34.9903,34.9478,34.9548,6900.0
2010-11-01 13:05:00,49.25,49.27,49.24,49.27,2800.0,34.9478,34.9619,34.9407,34.9619,2800.0
2010-11-01 13:10:00,49.3,49.31,49.29,49.29,2500.0,34.9832,34.9903,34.9761,34.9761,2500.0
2010-11-01 13:15:00,49.29,49.3,49.29,49.3,1700.0,34.9761,34.9832,34.9761,34.9832,1700.0
2010-11-01 13:20:00,49.31,49.31,49.27,49.28,2500.0,34.9903,34.9903,34.9619,34.969,2500.0
2010-11-01 13:25:00,49.29,49.3,49.27,49.3,2500.0,34.9761,34.9832,34.9619,34.9832,2500.0
2010-11-01 13:30:00,49.32,49.36,49.32,49.36,3300.0,34.9974,35.0258,34.9974,35.0258,3300.0
2010-11-01 13:35:00,49.36,49.36,49.35,49.35,6300.0,35.0258,35.0258,35.0187,35.0187,6300.0
2010-11-01 13:40:00,49.35,49.35,49.34,49.35,2700.0,35.0187,35.0187,35.0116,35.0187,2700.0
2010-11-01 13:45:00,49.34,49.34,49.32,49.32,5200.0,35.0116,35.0116,34.9974,34.9974,5200.0
2010-11-01 13:50:00,49.32,49.33,49.29,49.29,2300.0,34.9974,35.0045,34.9761,34.9761,2300.0
2010-11-01 13:55:00,49.29,49.29,49.25,49.25,1700.0,34.9761,34.9761,34.9478,34.9478,1700.0
2010-11-01 14:00:00,49.26,49.26,49.23,49.24,2700.0,34.9548,34.9548,34.9336,34.9407,2700.0
2010-11-01 14:05:00,49.24,49.28,49.24,49.26,5200.0,34.9407,34.969,34.9407,34.9548,5200.0
2010-11-01 14:10:00,49.27,49.3,49.27,49.29,7700.0,34.9619,34.9832,34.9619,34.9761,7700.0
2010-11-01 14:15:00,49.28,49.3,49.28,49.28,6000.0,34.969,34.9832,34.969,34.969,6000.0
2010-11-01 14:20:00,49.29,49.3,49.26,49.26,2500.0,34.9761,34.9832,34.9548,34.9548,2500.0
2010-11-01 14:25:00,49.26,49.26,49.2,49.22,7400.0,34.9548,34.9548,34.9123,34.9265,7400.0
2010-11-01 14:30:00,49.22,49.24,49.21,49.23,2400.0,34.9265,34.9407,34.9194,34.9336,2400.0
2010-11-01 14:35:00,49.24,49.26,49.18,49.19,7700.0,34.9407,34.9548,34.8981,34.9052,7700.0
2010-11-01 14:40:00,49.18,49.19,49.14,49.18,8400.0,34.8981,34.9052,34.8697,34.8981,8400.0
2010-11-01 14:45:00,49.18,49.18,49.11,49.11,6500.0,34.8981,34.8981,34.8484,34.8484,6500.0
2010-11-01 14:50:00,49.11,49.14,49.1,49.14,7000.0,34.8484,34.8697,34.8413,34.8697,7000.0
2010-11-01 14:55:00,49.13,49.13,49.08,49.09,7100.0,34.8626,34.8626,34.8271,34.8342,7100.0
2010-11-01 15:00:00,49.1,49.12,49.09,49.11,8500.0,34.8413,34.8555,34.8342,34.8484,8500.0
2010-11-01 15:05:00,49.11,49.11,49.01,49.03,25500.0,34.8484,34.8484,34.7774,34.7916,25500.0
2010-11-01 15:10:00,49.03,49.03,48.93,48.93,14800.0,34.7916,34.7916,34.7207,34.7207,14800.0
2010-11-01 15:15:00,48.94,48.98,48.93,48.95,18500.0,34.7278,34.7562,34.7207,34.7349,18500.0
2010-11-01 15:20:00,48.95,48.97,48.94,48.97,12800.0,34.7349,34.7491,34.7278,34.7491,12800.0
2010-11-01 15:25:00,48.99,49.03,48.97,49.0,8900.0,34.7633,34.7916,34.7491,34.7704,8900.0
2010-11-01 15:30:00,49.0,49.02,48.99,49.02,10200.0,34.7704,34.7845,34.7633,34.7845,10200.0
2010-11-01 15:35:00,49.01,49.08,49.01,49.07,13700.0,34.7774,34.8271,34.7774,34.82,13700.0
2010-11-01 15:40:00,49.08,49.1,49.07,49.09,20900.0,34.8271,34.8413,34.82,34.8342,20900.0
2010-11-01 15:45:00,49.09,49.14,49.08,49.1,40000.0,34.8342,34.8697,34.8271,34.8413,40000.0
2010-11-01 15:50:00,49.1,49.13,49.05,49.1,41900.0,34.8413,34.8626,34.8058,34.8413,41900.0
2010-11-01 15:55:00,49.11,49.12,49.08,49.1,57100.0,34.8484,34.8555,34.8271,34.8413,57100.0
2010-11-02 09:30:00,49.49,49.52,49.39,49.46,13700.0,35.1181,35.1393,35.0471,35.0968,13700.0
2010-11-02 09:35:00,49.47,49.62,49.45,49.59,14600.0,35.1039,35.2103,35.0897,35.189,14600.0
2010-11-02 09:40:00,49.61,49.64,49.46,49.59,10200.0,35.2032,35.2245,35.0968,35.189,10200.0
2010-11-02 09:45:00,49.57,49.61,49.53,49.61,12100.0,35.1748,35.2032,35.1464,35.2032,12100.0
2010-11-02 09:50:00,49.61,49.62,49.46,49.56,7400.0,35.2032,35.2103,35.0968,35.1677,7400.0
2010-11-02 09:55:00,49.57,49.58,49.39,49.39,12300.0,35.1748,35.1819,35.0471,35.0471,12300.0
2010-11-02 10:00:00,49.37,49.46,49.37,49.43,6900.0,35.0329,35.0968,35.0329,35.0755,6900.0
2010-11-02 10:05:00,49.43,49.43,49.37,49.38,5700.0,35.0755,35.0755,35.0329,35.04,5700.0
2010-11-02 10:10:00,49.37,49.37,49.32,49.36,6600.0,35.0329,35.0329,34.9974,35.0258,6600.0
2010-11-02 10:15:00,49.35,49.37,49.33,49.34,7700.0,35.0187,35.0329,35.0045,35.0116,7700.0
2010-11-02 10:20:00,49.35,49.35,49.25,49.25,9000.0,35.0187,35.0187,34.9478,34.9478,9000.0
2010-11-02 10:25:00,49.26,49.33,49.26,49.31,4600.0,34.9548,35.0045,34.9548,34.9903,4600.0
2010-11-02 10:30:00,49.31,49.35,49.27,49.29,8500.0,34.9903,35.0187,34.9619,34.9761,8500.0
2010-11-02 10:35:00,49.29,49.29,49.24,49.28,4100.0,34.9761,34.9761,34.9407,34.969,4100.0
2010-11-02 10:40:00,49.28,49.29,49.2,49.24,8000.0,34.969,34.9761,34.9123,34.9407,8000.0
2010-11-02 10:45:00,49.24,49.24,49.17,49.19,11300.0,34.9407,34.9407,34.891,34.9052,11300.0
2010-11-02 10:50:00,49.2,49.2,49.15,49.16,5400.0,34.9123,34.9123,34.8768,34.8839,5400.0
2010-11-02 10:55:00,49.17,49.17,49.08,49.1,8700.0,34.891,34.891,34.8271,34.8413,8700.0
2010-11-02 11:00:00,49.1,49.14,49.09,49.13,6300.0,34.8413,34.8697,34.8342,34.8626,6300.0
2010-11-02 11:05:00,49.14,49.16,49.11,49.14,10500.0,34.8697,34.8839,34.8484,34.8697,10500.0
2010-11-02 11:10:00,49.16,49.17,49.11,49.13,8900.0,34.8839,34.891,34.8484,34.8626,8900.0
2010-11-02 11:15:00,49.14,49.15,49.11,49.12,4300.0,34.8697,34.8768,34.8484,34.8555,4300.0
2010-11-02 11:20:00,49.13,49.16,49.12,49.13,5000.0,34.8626,34.8839,34.8555,34.8626,5000.0
2010-11-02 11:25:00,49.13,49.13,49.11,49.11,1800.0,34.8626,34.8626,34.8484,34.8484,1800.0
2010-11-02 11:30:00,49.12,49.16,49.12,49.14,6700.0,34.8555,34.8839,34.8555,34.8697,6700.0
2010-11-02 11:35:00,49.14,49.15,49.08,49.08,6800.0,34.8697,34.8768,34.8271,34.8271,6800.0
2010-11-02 11:40:00,49.08,49.11,49.08,49.1,2200.0,34.8271,34.8484,34.8271,34.8413,2200.0
2010-11-02 11:45:00,49.1,49.13,49.09,49.12,3400.0,34.8413,34.8626,34.8342,34.8555,3400.0
2010-11-02 11:50:00,49.12,49.13,49.09,49.09,4300.0,34.8555,34.8626,34.8342,34.8342,4300.0
2010-11-02 11:55:00,49.08,49.08,49.03,49.03,8500.0,34.8271,34.8271,34.7916,34.7916,8500.0
2010-11-02 12:00:00,49.03,49.06,49.03,49.06,5800.0,34.7916,34.8129,34.7916,34.8129,5800.0
2010-11-02 12:05:00,49.06,49.07,49.06,49.06,2100.0,34.8129,34.82,34.8129,34.8129,2100.0
2010-11-02 12:10:00,49.06,49.06,48.98,48.99,11800.0,34.8129,34.8129,34.7562,34.7633,11800.0
2010-11-02 12:15:00,48.99,49.0,48.98,49.0,4400.0,34.7633,34.7704,34.7562,34.7704,4400.0
2010-11-02 12:20:00,49.0,49.0,48.86,48.86,35800.0,34.7704,34.7704,34.671,34.671,35800.0
2010-11-02 12:25:00,48.85,48.87,48.84,48.84,9100.0,34.6639,34.6781,34.6568,34.6568,9100.0
2010-11-02 12:30:00,48.83,48.9,48.83,48.89,8600.0,34.6497,34.6994,34.6497,34.6923,8600.0
2010-11-02 12:35:00,48.9,48.93,48.89,48.92,4200.0,34.6994,34.7207,34.6923,34.7136,4200.0
2010-11-02 12:40:00,48.92,48.97,48.92,48.97,6800.0,34.7136,34.7491,34.7136,34.7491,6800.0
2010-11-02 12:45:00,48.98,49.0,48.97,48.98,11100.0,34.7562,34.7704,34.7491,34.7562,11100.0
2010-11-02 12:50:00,48.99,48.99,48.98,48.98,600.0,34.7633,34.7633,34.7562,34.7562,600.0
2010-11-02 12:55:00,48.99,48.99,48.98,48.98,800.0,34.7633,34.7633,34.7562,34.7562,800.0
2010-11-02 13:00:00,48.99,48.99,48.98,48.99,3000.0,34.7633,34.7633,34.7562,34.7633,3000.0
2010-11-02 13:05:00,48.99,49.0,48.99,48.99,7400.0,34.7633,34.7704,34.7633,34.7633,7400.0
2010-11-02 13:10:00,48.99,48.99,48.98,48.98,4900.0,34.7633,34.7633,34.7562,34.7562,4900.0
2010-11-02 13:15:00,48.99,48.99,48.98,48.99,2000.0,34.7633,34.7633,34.7562,34.7633,2000.0
2010-11-02 13:20:00,48.99,48.99,48.98,48.98,1400.0,34.7633,34.7633,34.7562,34.7562,1400.0
2010-11-02 13:25:00,48.98,48.98,48.87,48.92,23400.0,34.7562,34.7562,34.6781,34.7136,23400.0
2010-11-02 13:30:00,48.92,48.98,48.92,48.98,5000.0,34.7136,34.7562,34.7136,34.7562,5000.0
2010-11-02 13:35:00,48.96,48.99,48.96,48.99,4700.0,34.742,34.7633,34.742,34.7633,4700.0
2010-11-02 13:40:00,48.99,49.01,48.99,49.0,8000.0,34.7633,34.7774,34.7633,34.7704,8000.0
2010-11-02 13:45:00,49.0,49.04,48.99,49.02,8600.0,34.7704,34.7987,34.7633,34.7845,8600.0
2010-11-02 13:50:00,49.03,49.04,49.0,49.0,6600.0,34.7916,34.7987,34.7704,34.7704,6600.0
2010-11-02 13:55:00,49.0,49.03,48.96,48.97,13300.0,34.7704,34.7916,34.742,34.7491,13300.0
2010-11-02 14:00:00,48.98,49.0,48.98,48.99,6600.0,34.7562,34.7704,34.7562,34.7633,6600.0
2010-11-02 14:05:00,48.99,48.99,48.96,48.97,3500.0,34.7633,34.7633,34.742,34.7491,3500.0
2010-11-02 14:10:00,48.99,49.0,48.95,48.98,14400.0,34.7633,34.7704,34.7349,34.7562,14400.0
2010-11-02 14:15:00,48.98,48.98,48.97,48.97,3600.0,34.7562,34.7562,34.7491,34.7491,3600.0
2010-11-02 14:20:00,48.98,49.0,48.98,49.0,5800.0,34.7562,34.7704,34.7562,34.7704,5800.0
2010-11-02 14:25:00,49.0,49.0,48.97,48.99,4800.0,34.7704,34.7704,34.7491,34.7633,4800.0
2010-11-02 14:30:00,48.99,49.0,48.98,48.99,7000.0,34.7633,34.7704,34.7562,34.7633,7000.0
2010-11-02 14:35:00,48.99,49.0,48.99,49.0,10600.0,34.7633,34.7704,34.7633,34.7704,10600.0
2010-11-02 14:40:00,49.01,49.04,49.0,49.0,7700.0,34.7774,34.7987,34.7704,34.7704,7700.0
2010-11-02 14:45:00,49.01,49.01,48.93,48.94,37600.0,34.7774,34.7774,34.7207,34.7278,37600.0
2010-11-02 14:50:00,48.94,48.94,48.9,48.92,20800.0,34.7278,34.7278,34.6994,34.7136,20800.0
2010-11-02 14:55:00,48.94,48.94,48.87,48.87,19600.0,34.7278,34.7278,34.6781,34.6781,19600.0
2010-11-02 15:00:00,48.86,48.91,48.86,48.9,6300.0,34.671,34.7065,34.671,34.6994,6300.0
2010-11-02 15:05:00,48.9,48.91,48.86,48.9,15800.0,34.6994,34.7065,34.671,34.6994,15800.0
2010-11-02 15:10:00,48.9,48.9,48.87,48.88,13400.0,34.6994,34.6994,34.6781,34.6852,13400.0
2010-11-02 15:15:00,48.89,48.93,48.88,48.93,12100.0,34.6923,34.7207,34.6852,34.7207,12100.0
2010-11-02 15:20:00,48.93,48.94,48.92,48.92,6400.0,34.7207,34.7278,34.7136,34.7136,6400.0
2010-11-02 15:25:00,48.93,48.93,48.89,48.91,9300.0,34.7207,34.7207,34.6923,34.7065,9300.0
2010-11-02 15:30:00,48.91,48.92,48.88,48.89,10400.0,34.7065,34.7136,34.6852,34.6923,10400.0
2010-11-02 15:35:00,48.89,48.92,48.89,48.91,29100.0,34.6923,34.7136,34.6923,34.7065,29100.0
2010-11-02 15:40:00,48.9,48.91,48.82,48.83,30000.0,34.6994,34.7065,34.6426,34.6497,30000.0
2010-11-02 15:45:00,48.83,48.92,48.83,48.9,31000.0,34.6497,34.7136,34.6497,34.6994,31000.0
2010-11-02 15:50:00,48.91,48.92,48.87,48.92,41400.0,34.7065,34.7136,34.6781,34.7136,41400.0
2010-11-02 15:55:00,48.91,48.93,48.86,48.91,48900.0,34.7065,34.7207,34.671,34.7065,48900.0
2010-11-03 09:30:00,49.06,49.32,49.04,49.16,15500.0,34.8129,34.9974,34.7987,34.8839,15500.0
2010-11-03 09:35:00,49.15,49.15,49.01,49.03,9600.0,34.8768,34.8768,34.7774,34.7916,9600.0
2010-11-03 09:40:00,49.02,49.1,48.97,49.02,9800.0,34.7845,34.8413,34.7491,34.7845,9800.0
2010-11-03 09:45:00,49.05,49.06,49.01,49.02,8900.0,34.8058,34.8129,34.7774,34.7845,8900.0
2010-11-03 09:50:00,49.04,49.1,49.03,49.05,12400.0,34.7987,34.8413,34.7916,34.8058,12400.0
2010-11-03 09:55:00,49.05,49.13,49.02,49.13,11900.0,34.8058,34.8626,34.7845,34.8626,11900.0
2010-11-03 10:00:00,49.13,49.22,49.13,49.2,10800.0,34.8626,34.9265,34.8626,34.9123,10800.0
2010-11-03 10:05:00,49.22,49.24,49.2,49.22,6500.0,34.9265,34.9407,34.9123,34.9265,6500.0
2010-11-03 10:10:00,49.21,49.23,49.2,49.21,4800.0,34.9194,34.9336,34.9123,34.9194,4800.0
2010-11-03 10:15:00,49.21,49.22,49.17,49.22,4900.0,34.9194,34.9265,34.891,34.9265,4900.0
2010-11-03 10:20:00,49.22,49.27,49.18,49.25,7300.0,34.9265,34.9619,34.8981,34.9478,7300.0
2010-11-03 10:25:00,49.24,49.25,49.19,49.23,4300.0,34.9407,34.9478,34.9052,34.9336,4300.0
2010-11-03 10:30:00,49.23,49.23,49.11,49.12,12500.0,34.9336,34.9336,34.8484,34.8555,12500.0
2010-11-03 10:35:00,49.12,49.18,49.11,49.16,7000.0,34.8555,34.8981,34.8484,34.8839,7000.0
2010-11-03 10:40:00,49.15,49.16,49.07,49.09,8100.0,34.8768,34.8839,34.82,34.8342,8100.0
2010-11-03 10:45:00,49.1,49.1,49.06,49.07,4300.0,34.8413,34.8413,34.8129,34.82,4300.0
2010-11-03 10:50:00,49.08,49.21,49.08,49.21,17100.0,34.8271,34.9194,34.8271,34.9194,17100.0
2010-11-03 10:55:00,49.2,49.2,49.17,49.17,5800.0,34.9123,34.9123,34.891,34.891,5800.0
2010-11-03 11:00:00,49.17,49.18,49.15,49.17,4700.0,34.891,34.8981,34.8768,34.891,4700.0
2010-11-03 11:05:00,49.17,49.19,49.11,49.11,3700.0,34.891,34.9052,34.8484,34.8484,3700.0
2010-11-03 11:10:00,49.11,49.11,49.01,49.05,11200.0,34.8484,34.8484,34.7774,34.8058,11200.0
2010-11-03 11:15:00,49.05,49.06,49.0,49.0,6500.0,34.8058,34.8129,34.7704,34.7704,6500.0
2010-11-03 11:20:00,49.0,49.05,49.0,49.04,3600.0,34.7704,34.8058,34.7704,34.7987,3600.0
2010-11-03 11:25:00,49.03,49.05,49.02,49.05,4500.0,34.7916,34.8058,34.7845,34.8058,4500.0
2010-11-03 11:30:00,49.04,49.05,49.01,49.03,6800.0,34.7987,34.8058,34.7774,34.7916,6800.0
2010-11-03 11:35:00,49.02,49.05,49.0,49.04,3500.0,34.7845,34.8058,34.7704,34.7987,3500.0
2010-11-03 11:40:00,49.04,49.05,49.0,49.0,3500.0,34.7987,34.8058,34.7704,34.7704,3500.0
2010-11-03 11:45:00,49.0,49.0,48.95,48.99,5000.0,34.7704,34.7704,34.7349,34.7633,5000.0
2010-11-03 11:50:00,48.99,49.0,48.97,48.97,3800.0,34.7633,34.7704,34.7491,34.7491,3800.0
2010-11-03 11:55:00,48.98,48.99,48.97,48.99,2900.0,34.7562,34.7633,34.7491,34.7633,2900.0
2010-11-03 12:00:00,48.98,49.01,48.95,48.96,7600.0,34.7562,34.7774,34.7349,34.742,7600.0
2010-11-03 12:05:00,48.95,49.0,48.95,49.0,4700.0,34.7349,34.7704,34.7349,34.7704,4700.0
2010-11-03 12:10:00,48.99,49.01,48.97,48.99,19200.0,34.7633,34.7774,34.7491,34.7633,19200.0
2010-11-03 12:15:00,48.99,49.03,48.99,49.03,3200.0,34.7633,34.7916,34.7633,34.7916,3200.0
2010-11-03 12:20:00,49.03,49.04,48.99,49.03,15000.0,34.7916,34.7987,34.7633,34.7916,15000.0
2010-11-03 12:25:00,49.03,49.05,49.02,49.03,7600.0,34.7916,34.8058,34.7845,34.7916,7600.0
2010-11-03 12:30:00,49.02,49.1,49.02,49.1,5500.0,34.7845,34.8413,34.7845,34.8413,5500.0
2010-11-03 12:35:00,49.11,49.12,49.08,49.1,4900.0,34.8484,34.8555,34.8271,34.8413,4900.0
2010-11-03 12:40:00,49.11,49.12,49.11,49.11,4800.0,34.8484,34.8555,34.8484,34.8484,4800.0
2010-11-03 12:45:00,49.12,49.16,49.11,49.16,7600.0,34.8555,34.8839,34.8484,34.8839,7600.0
2010-11-03 12:50:00,49.16,49.18,49.14,49.15,8200.0,34.8839,34.8981,34.8697,34.8768,8200.0
2010-11-03 12:55:00,49.15,49.18,49.15,49.15,11500.0,34.8768,34.8981,34.8768,34.8768,11500.0
2010-11-03 13:00:00,49.15,49.23,49.15,49.22,4800.0,34.8768,34.9336,34.8768,34.9265,4800.0
2010-11-03 13:05:00,49.22,49.23,49.22,49.22,5600.0,34.9265,34.9336,34.9265,34.9265,5600.0
2010-11-03 13:10:00,49.21,49.21,49.16,49.16,12500.0,34.9194,34.9194,34.8839,34.8839,12500.0
2010-11-03 13:15:00,49.16,49.17,49.15,49.16,4400.0,34.8839,34.891,34.8768,34.8839,4400.0
2010-11-03 13:20:00,49.16,49.19,49.15,49.19,7500.0,34.8839,34.9052,34.8768,34.9052,7500.0
2010-11-03 13:25:00,49.18,49.2,49.16,49.19,13200.0,34.8981,34.9123,34.8839,34.9052,13200.0
2010-11-03 13:30:00,49.2,49.22,49.19,49.22,9900.0,34.9123,34.9265,34.9052,34.9265,9900.0
2010-11-03 13:35:00,49.21,49.26,49.21,49.21,19300.0,34.9194,34.9548,34.9194,34.9194,19300.0
2010-11-03 13:40:00,49.21,49.23,49.16,49.16,7000.0,34.9194,34.9336,34.8839,34.8839,7000.0
2010-11-03 13:45:00,49.15,49.2,49.15,49.2,4000.0,34.8768,34.9123,34.8768,34.9123,4000.0
2010-11-03 13:50:00,49.21,49.23,49.17,49.17,6500.0,34.9194,34.9336,34.891,34.891,6500.0
2010-11-03 13:55:00,49.17,49.17,49.13,49.13,6200.0,34.891,34.891,34.8626,34.8626,6200.0
2010-11-03 14:00:00,49.14,49.18,49.13,49.15,13100.0,34.8697,34.8981,34.8626,34.8768,13100.0
2010-11-03 14:05:00,49.15,49.15,49.05,49.08,7800.0,34.8768,34.8768,34.8058,34.8271,7800.0
2010-11-03 14:10:00,49.07,49.08,48.81,49.02,12700.0,34.82,34.8271,34.6355,34.7845,12700.0
2010-11-03 14:15:00,49.05,49.19,48.89,49.06,17700.0,34.8058,34.9052,34.6923,34.8129,17700.0
2010-11-03 14:20:00,49.1,49.18,48.93,48.98,23900.0,34.8413,34.8981,34.7207,34.7562,23900.0
2010-11-03 14:25:00,48.96,49.03,48.82,48.87,31100.0,34.742,34.7916,34.6426,34.6781,31100.0
2010-11-03 14:30:00,48.87,48.9,48.72,48.8,18300.0,34.6781,34.6994,34.5717,34.6284,18300.0
2010-11-03 14:35:00,48.8,48.86,48.76,48.8,26400.0,34.6284,34.671,34.6,34.6284,26400.0
2010-11-03 14:40:00,48.79,48.88,48.76,48.88,16000.0,34.6213,34.6852,34.6,34.6852,16000.0
2010-11-03 14:45:00,48.89,48.89,48.8,48.82,24300.0,34.6923,34.6923,34.6284,34.6426,24300.0
2010-11-03 14:50:00,48.82,48.91,48.82,48.88,12600.0,34.6426,34.7065,34.6426,34.6852,12600.0
2010-11-03 14:55:00,48.87,48.93,48.87,48.89,16500.0,34.6781,34.7207,34.6781,34.6923,16500.0
2010-11-03 15:00:00,48.89,48.99,48.89,48.99,14100.0,34.6923,34.7633,34.6923,34.7633,14100.0
2010-11-03 15:05:00,49.0,49.07,48.98,49.05,14400.0,34.7704,34.82,34.7562,34.8058,14400.0
2010-11-03 15:10:00,49.06,49.11,49.02,49.04,11800.0,34.8129,34.8484,34.7845,34.7987,11800.0
2010-11-03 15:15:00,49.04,49.11,49.04,49.07,8400.0,34.7987,34.8484,34.7987,34.82,8400.0
2010-11-03 15:20:00,49.07,49.08,49.01,49.02,12100.0,34.82,34.8271,34.7774,34.7845,12100.0
2010-11-03 15:25:00,49.02,49.06,48.98,49.0,10200.0,34.7845,34.8129,34.7562,34.7704,10200.0
2010-11-03 15:30:00,49.0,49.05,48.97,49.0,15700.0,34.7704,34.8058,34.7491,34.7704,15700.0
2010-11-03 15:35:00,49.0,49.05,48.99,49.0,17600.0,34.7704,34.8058,34.7633,34.7704,17600.0
2010-11-03 15:40:00,49.0,49.04,49.0,49.03,18400.0,34.7704,34.7987,34.7704,34.7916,18400.0
2010-11-03 15:45:00,49.04,49.1,49.03,49.07,35200.0,34.7987,34.8413,34.7916,34.82,35200.0
2010-11-03 15:50:00,49.07,49.13,49.05,49.13,31600.0,34.82,34.8626,34.8058,34.8626,31600.0
2010-11-03 15:55:00,49.13,49.19,49.12,49.18,49600.0,34.8626,34.9052,34.8555,34.8981,49600.0
2010-11-04 09:30:00,49.35,49.42,49.1,49.11,21100.0,35.0187,35.0684,34.8413,34.8484,21100.0
2010-11-04 09:35:00,49.11,49.15,49.04,49.07,36900.0,34.8484,34.8768,34.7987,34.82,36900.0
2010-11-04 09:40:00,49.11,49.17,49.05,49.08,21100.0,34.8484,34.891,34.8058,34.8271,21100.0
2010-11-04 09:45:00,49.07,49.2,49.07,49.15,39200.0,34.82,34.9123,34.82,34.8768,39200.0
2010-11-04 09:50:00,49.14,49.14,49.01,49.02,21800.0,34.8697,34.8697,34.7774,34.7845,21800.0
2010-11-04 09:55:00,49.03,49.03,48.88,48.92,12200.0,34.7916,34.7916,34.6852,34.7136,12200.0
2010-11-04 10:00:00,48.93,49.08,48.93,49.06,15600.0,34.7207,34.8271,34.7207,34.8129,15600.0
2010-11-04 10:05:00,49.05,49.05,48.96,48.96,13600.0,34.8058,34.8058,34.742,34.742,13600.0
2010-11-04 10:10:00,48.96,48.96,48.87,48.88,13800.0,34.742,34.742,34.6781,34.6852,13800.0
2010-11-04 10:15:00,48.88,48.92,48.87,48.92,5400.0,34.6852,34.7136,34.6781,34.7136,5400.0
2010-11-04 10:20:00,48.92,48.99,48.89,48.99,12600.0,34.7136,34.7633,34.6923,34.7633,12600.0
2010-11-04 10:25:00,48.98,49.06,48.97,49.05,14100.0,34.7562,34.8129,34.7491,34.8058,14100.0
2010-11-04 10:30:00,49.05,49.05,48.85,48.86,19800.0,34.8058,34.8058,34.6639,34.671,19800.0
2010-11-04 10:35:00,48.86,48.86,48.82,48.86,14800.0,34.671,34.671,34.6426,34.671,14800.0
2010-11-04 10:40:00,48.87,48.91,48.87,48.89,13400.0,34.6781,34.7065,34.6781,34.6923,13400.0
2010-11-04 10:45:00,48.89,48.91,48.86,48.86,10600.0,34.6923,34.7065,34.671,34.671,10600.0
2010-11-04 10:50:00,48.86,48.88,48.81,48.83,27200.0,34.671,34.6852,34.6355,34.6497,27200.0
2010-11-04 10:55:00,48.82,48.85,48.78,48.84,29200.0,34.6426,34.6639,34.6142,34.6568,29200.0
2010-11-04 11:00:00,48.84,48.99,48.83,48.98,12800.0,34.6568,34.7633,34.6497,34.7562,12800.0
2010-11-04 11:05:00,48.98,49.0,48.96,49.0,6300.0,34.7562,34.7704,34.742,34.7704,6300.0
2010-11-04 11:10:00,49.01,49.05,49.0,49.04,9100.0,34.7774,34.8058,34.7704,34.7987,9100.0
2010-11-04 11:15:00,49.04,49.11,48.99,49.11,22900.0,34.7987,34.8484,34.7633,34.8484,22900.0
2010-11-04 11:20:00,49.11,49.13,49.06,49.07,13900.0,34.8484,34.8626,34.8129,34.82,13900.0
2010-11-04 11:25:00,49.07,49.07,48.94,48.94,20200.0,34.82,34.82,34.7278,34.7278,20200.0
2010-11-04 11:30:00,48.93,48.95,48.92,48.95,18500.0,34.7207,34.7349,34.7136,34.7349,18500.0
2010-11-04 11:35:00,48.95,48.98,48.95,48.97,13600.0,34.7349,34.7562,34.7349,34.7491,13600.0
2010-11-04 11:40:00,48.96,48.98,48.94,48.96,23000.0,34.742,34.7562,34.7278,34.742,23000.0
2010-11-04 11:45:00,48.96,48.99,48.89,48.89,23700.0,34.742,34.7633,34.6923,34.6923,23700.0
2010-11-04 11:50:00,48.88,48.97,48.88,48.93,8800.0,34.6852,34.7491,34.6852,34.7207,8800.0
2010-11-04 11:55:00,48.94,48.99,48.93,48.99,16600.0,34.7278,34.7633,34.7207,34.7633,16600.0
2010-11-04 12:00:00,48.99,48.99,48.84,48.84,25400.0,34.7633,34.7633,34.6568,34.6568,25400.0
2010-11-04 12:05:00,48.84,48.88,48.84,48.86,26300.0,34.6568,34.6852,34.6568,34.671,26300.0
2010-11-04 12:10:00,48.86,48.91,48.86,48.91,5200.0,34.671,34.7065,34.671,34.7065,5200.0
2010-11-04 12:15:00,48.91,48.97,48.91,48.97,5400.0,34.7065,34.7491,34.7065,34.7491,5400.0
2010-11-04 12:20:00,48.97,48.99,48.96,48.99,7100.0,34.7491,34.7633,34.742,34.7633,7100.0
2010-11-04 12:25:00,48.98,49.02,48.97,48.97,10500.0,34.7562,34.7845,34.7491,34.7491,10500.0
2010-11-04 12:30:00,48.97,48.99,48.96,48.97,8000.0,34.7491,34.7633,34.742,34.7491,8000.0
2010-11-04 12:35:00,48.96,48.97,48.94,48.97,7000.0,34.742,34.7491,34.7278,34.7491,7000.0
2010-11-04 12:40:00,48.97,48.97,48.94,48.94,4900.0,34.7491,34.7491,34.7278,34.7278,4900.0
2010-11-04 12:45:00,48.94,48.94,48.91,48.91,5400.0,34.7278,34.7278,34.7065,34.7065,5400.0
2010-11-04 12:50:00,48.91,48.93,48.91,48.92,6700.0,34.7065,34.7207,34.7065,34.7136,6700.0
2010-11-04 12:55:00,48.92,48.93,48.89,48.89,6600.0,34.7136,34.7207,34.6923,34.6923,6600.0
2010-11-04 13:00:00,48.9,48.91,48.89,48.91,6900.0,34.6994,34.7065,34.6923,34.7065,6900.0
2010-11-04 13:05:00,48.91,48.91,48.88,48.88,10100.0,34.7065,34.7065,34.6852,34.6852,10100.0
2010-11-04 13:10:00,48.87,48.87,48.86,48.86,5600.0,34.6781,34.6781,34.671,34.671,5600.0
2010-11-04 13:15:00,48.87,48.87,48.84,48.85,17000.0,34.6781,34.6781,34.6568,34.6639,17000.0
2010-11-04 13:20:00,48.84,48.84,48.77,48.79,13100.0,34.6568,34.6568,34.6071,34.6213,13100.0
2010-11-04 13:25:00,48.79,48.8,48.77,48.77,11600.0,34.6213,34.6284,34.6071,34.6071,11600.0
2010-11-04 13:30:00,48.78,48.86,48.78,48.85,5400.0,34.6142,34.671,34.6142,34.6639,5400.0
2010-11-04 13:35:00,48.86,48.87,48.85,48.86,6500.0,34.671,34.6781,34.6639,34.671,6500.0
2010-11-04 13:40:00,48.87,48.89,48.87,48.89,4800.0,34.6781,34.6923,34.6781,34.6923,4800.0
2010-11-04 13:45:00,48.89,48.93,48.88,48.93,6400.0,34.6923,34.7207,34.6852,34.7207,6400.0
2010-11-04 13:50:00,48.94,48.95,48.91,48.91,12200.0,34.7278,34.7349,34.7065,34.7065,12200.0
2010-11-04 13:55:00,48.92,48.93,48.91,48.92,5600.0,34.7136,34.7207,34.7065,34.7136,5600.0
2010-11-04 14:00:00,48.91,48.92,48.89,48.9,7600.0,34.7065,34.7136,34.6923,34.6994,7600.0
2010-11-04 14:05:00,48.9,48.9,48.85,48.86,11100.0,34.6994,34.6994,34.6639,34.671,11100.0
2010-11-04 14:10:00,48.86,48.88,48.86,48.86,7900.0,34.671,34.6852,34.671,34.671,7900.0
2010-11-04 14:15:00,48.87,48.88,48.85,48.85,9800.0,34.6781,34.6852,34.6639,34.6639,9800.0
2010-11-04 14:20:00,48.86,48.86,48.81,48.81,12100.0,34.671,34.671,34.6355,34.6355,12100.0
2010-11-04 14:25:00,48.8,48.83,48.79,48.81,14600.0,34.6284,34.6497,34.6213,34.6355,14600.0
2010-11-04 14:30:00,48.82,48.83,48.81,48.82,9300.0,34.6426,34.6497,34.6355,34.6426,9300.0
2010-11-04 14:35:00,48.81,48.88,48.81,48.88,18100.0,34.6355,34.6852,34.6355,34.6852,18100.0
2010-11-04 14:40:00,48.88,48.89,48.82,48.85,19700.0,34.6852,34.6923,34.6426,34.6639,19700.0
2010-11-04 14:45:00,48.85,48.86,48.84,48.85,16600.0,34.6639,34.671,34.6568,34.6639,16600.0
2010-11-04 14:50:00,48.86,48.86,48.84,48.84,13500.0,34.671,34.671,34.6568,34.6568,13500.0
2010-11-04 14:55:00,48.84,48.85,48.84,48.84,6400.0,34.6568,34.6639,34.6568,34.6568,6400.0
2010-11-04 15:00:00,48.85,48.89,48.84,48.89,17800.0,34.6639,34.6923,34.6568,34.6923,17800.0
2010-11-04 15:05:00,48.89,48.92,48.89,48.92,13800.0,34.6923,34.7136,34.6923,34.7136,13800.0
2010-11-04 15:10:00,48.91,48.92,48.88,48.89,10200.0,34.7065,34.7136,34.6852,34.6923,10200.0
2010-11-04 15:15:00,48.89,48.91,48.83,48.83,18400.0,34.6923,34.7065,34.6497,34.6497,18400.0
2010-11-04 15:20:00,48.84,48.85,48.82,48.85,13900.0,34.6568,34.6639,34.6426,34.6639,13900.0
2010-11-04 15:25:00,48.85,48.92,48.8,48.88,36500.0,34.6639,34.7136,34.6284,34.6852,36500.0
2010-11-04 15:30:00,48.88,48.88,48.85,48.88,19100.0,34.6852,34.6852,34.6639,34.6852,19100.0
2010-11-04 15:35:00,48.87,48.89,48.85,48.86,20600.0,34.6781,34.6923,34.6639,34.671,20600.0
2010-11-04 15:40:00,48.86,48.87,48.79,48.82,30700.0,34.671,34.6781,34.6213,34.6426,30700.0
2010-11-04 15:45:00,48.81,48.84,48.8,48.82,33000.0,34.6355,34.6568,34.6284,34.6426,33000.0
2010-11-04 15:50:00,48.83,48.84,48.81,48.83,32700.0,34.6497,34.6568,34.6355,34.6497,32700.0
2010-11-04 15:55:00,48.82,48.9,48.82,48.88,60900.0,34.6426,34.6994,34.6426,34.6852,60900.0
2010-11-05 09:30:00,48.59,48.84,48.59,48.72,30900.0,34.4794,34.6568,34.4794,34.5717,30900.0
2010-11-05 09:35:00,48.72,48.72,48.58,48.62,13400.0,34.5717,34.5717,34.4723,34.5007,13400.0
2010-11-05 09:40:00,48.61,48.65,48.54,48.56,12300.0,34.4936,34.522,34.4439,34.4581,12300.0
2010-11-05 09:45:00,48.55,48.58,48.43,48.44,23200.0,34.451,34.4723,34.3659,34.373,23200.0
2010-11-05 09:50:00,48.44,48.44,48.33,48.39,20400.0,34.373,34.373,34.2949,34.3375,20400.0
2010-11-05 09:55:00,48.39,48.49,48.39,48.46,24400.0,34.3375,34.4085,34.3375,34.3872,24400.0
2010-11-05 10:00:00,48.47,48.53,48.44,48.44,20300.0,34.3943,34.4368,34.373,34.373,20300.0
2010-11-05 10:05:00,48.45,48.54,48.44,48.48,25000.0,34.3801,34.4439,34.373,34.4014,25000.0
2010-11-05 10:10:00,48.46,48.46,48.3,48.32,12200.0,34.3872,34.3872,34.2736,34.2878,12200.0
2010-11-05 10:15:00,48.32,48.38,48.3,48.34,13900.0,34.2878,34.3304,34.2736,34.302,13900.0
2010-11-05 10:20:00,48.32,48.4,48.32,48.37,5100.0,34.2878,34.3446,34.2878,34.3233,5100.0
2010-11-05 10:25:00,48.36,48.36,48.24,48.24,25300.0,34.3162,34.3162,34.2311,34.2311,25300.0
2010-11-05 10:30:00,48.25,48.27,48.2,48.21,22600.0,34.2382,34.2523,34.2027,34.2098,22600.0
2010-11-05 10:35:00,48.23,48.27,48.21,48.23,17200.0,34.224,34.2523,34.2098,34.224,17200.0
2010-11-05 10:40:00,48.23,48.25,48.22,48.23,8700.0,34.224,34.2382,34.2169,34.224,8700.0
2010-11-05 10:45:00,48.22,48.26,48.21,48.24,10300.0,34.2169,34.2452,34.2098,34.2311,10300.0
2010-11-05 10:50:00,48.25,48.25,48.23,48.23,6700.0,34.2382,34.2382,34.224,34.224,6700.0
2010-11-05 10:55:00,48.24,48.26,48.24,48.24,41100.0,34.2311,34.2452,34.2311,34.2311,41100.0
2010-11-05 11:00:00,48.25,48.28,48.24,48.27,44300.0,34.2382,34.2594,34.2311,34.2523,44300.0
2010-11-05 11:05:00,48.27,48.31,48.24,48.25,13100.0,34.2523,34.2807,34.2311,34.2382,13100.0
2010-11-05 11:10:00,48.24,48.25,48.11,48.14,18800.0,34.2311,34.2382,34.1388,34.1601,18800.0
2010-11-05 11:15:00,48.15,48.15,48.09,48.1,12700.0,34.1672,34.1672,34.1246,34.1317,12700.0
2010-11-05 11:20:00,48.1,48.1,48.06,48.08,15200.0,34.1317,34.1317,34.1033,34.1175,15200.0
2010-11-05 11:25:00,48.08,48.08,48.05,48.05,20200.0,34.1175,34.1175,34.0962,34.0962,20200.0
2010-11-05 11:30:00,48.05,48.17,48.05,48.17,9400.0,34.0962,34.1814,34.0962,34.1814,9400.0
2010-11-05 11:35:00,48.17,48.21,48.17,48.21,5000.0,34.1814,34.2098,34.1814,34.2098,5000.0
2010-11-05 11:40:00,48.2,48.21,48.17,48.18,12100.0,34.2027,34.2098,34.1814,34.1885,12100.0
2010-11-05 11:45:00,48.17,48.19,48.16,48.19,18900.0,34.1814,34.1956,34.1743,34.1956,18900.0
2010-11-05 11:50:00,48.19,48.2,48.18,48.19,15000.0,34.1956,34.2027,34.1885,34.1956,15000.0
2010-11-05 11:55:00,48.19,48.21,48.18,48.2,12300.0,34.1956,34.2098,34.1885,34.2027,12300.0
2010-11-05 12:00:00,48.19,48.22,48.19,48.2,6100.0,34.1956,34.2169,34.1956,34.2027,6100.0
2010-11-05 12:05:00,48.2,48.24,48.19,48.21,7700.0,34.2027,34.2311,34.1956,34.2098,7700.0
2010-11-05 12:10:00,48.2,48.24,48.18,48.2,5800.0,34.2027,34.2311,34.1885,34.2027,5800.0
2010-11-05 12:15:00,48.19,48.2,48.18,48.19,5000.0,34.1956,34.2027,34.1885,34.1956,5000.0
2010-11-05 12:20:00,48.19,48.2,48.16,48.17,11300.0,34.1956,34.2027,34.1743,34.1814,11300.0
2010-11-05 12:25:00,48.16,48.17,48.16,48.17,3100.0,34.1743,34.1814,34.1743,34.1814,3100.0
2010-11-05 12:30:00,48.16,48.17,48.14,48.14,6400.0,34.1743,34.1814,34.1601,34.1601,6400.0
2010-11-05 12:35:00,48.15,48.23,48.14,48.19,11800.0,34.1672,34.224,34.1601,34.1956,11800.0
2010-11-05 12:40:00,48.18,48.18,48.13,48.14,6300.0,34.1885,34.1885,34.153,34.1601,6300.0
2010-11-05 12:45:00,48.14,48.17,48.14,48.17,5000.0,34.1601,34.1814,34.1601,34.1814,5000.0
2010-11-05 12:50:00,48.17,48.2,48.16,48.16,14500.0,34.1814,34.2027,34.1743,34.1743,14500.0
2010-11-05 12:55:00,48.16,48.17,48.13,48.14,7000.0,34.1743,34.1814,34.153,34.1601,7000.0
2010-11-05 13:00:00,48.14,48.15,48.12,48.13,7200.0,34.1601,34.1672,34.1459,34.153,7200.0
2010-11-05 13:05:00,48.13,48.2,48.13,48.17,8400.0,34.153,34.2027,34.153,34.1814,8400.0
2010-11-05 13:10:00,48.17,48.17,48.13,48.14,7700.0,34.1814,34.1814,34.153,34.1601,7700.0
2010-11-05 13:15:00,48.14,48.15,48.13,48.14,3800.0,34.1601,34.1672,34.153,34.1601,3800.0
2010-11-05 13:20:00,48.15,48.17,48.15,48.16,8100.0,34.1672,34.1814,34.1672,34.1743,8100.0
2010-11-05 13:25:00,48.16,48.17,48.12,48.12,24600.0,34.1743,34.1814,34.1459,34.1459,24600.0
2010-11-05 13:30:00,48.13,48.14,48.1,48.1,27100.0,34.153,34.1601,34.1317,34.1317,27100.0
2010-11-05 13:35:00,48.1,48.11,48.04,48.05,18300.0,34.1317,34.1388,34.0891,34.0962,18300.0
2010-11-05 13:40:00,48.05,48.05,48.0,48.01,12100.0,34.0962,34.0962,34.0608,34.0678,12100.0
2010-11-05 13:45:00,48.02,48.1,48.02,48.08,8300.0,34.0749,34.1317,34.0749,34.1175,8300.0
2010-11-05 13:50:00,48.08,48.08,48.03,48.03,14200.0,34.1175,34.1175,34.082,34.082,14200.0
2010-11-05 13:55:00,48.04,48.09,48.04,48.08,14800.0,34.0891,34.1246,34.0891,34.1175,14800.0
2010-11-05 14:00:00,48.09,48.19,48.09,48.19,21600.0,34.1246,34.1956,34.1246,34.1956,21600.0
2010-11-05 14:05:00,48.18,48.22,48.14,48.22,22500.0,34.1885,34.2169,34.1601,34.2169,22500.0
2010-11-05 14:10:00,48.21,48.22,48.19,48.19,7100.0,34.2098,34.2169,34.1956,34.1956,7100.0
2010-11-05 14:15:00,48.19,48.22,48.17,48.22,10000.0,34.1956,34.2169,34.1814,34.2169,10000.0
2010-11-05 14:20:00,48.22,48.25,48.17,48.17,18700.0,34.2169,34.2382,34.1814,34.1814,18700.0
2010-11-05 14:25:00,48.17,48.17,48.11,48.12,17800.0,34.1814,34.1814,34.1388,34.1459,17800.0
2010-11-05 14:30:00,48.13,48.2,48.13,48.2,7500.0,34.153,34.2027,34.153,34.2027,7500.0
2010-11-05 14:35:00,48.2,48.21,48.19,48.2,8300.0,34.2027,34.2098,34.1956,34.2027,8300.0
2010-11-05 14:40:00,48.19,48.29,48.19,48.27,23100.0,34.1956,34.2665,34.1956,34.2523,23100.0
2010-11-05 14:45:00,48.28,48.29,48.25,48.25,9600.0,34.2594,34.2665,34.2382,34.2382,9600.0
2010-11-05 14:50:00,48.26,48.26,48.23,48.23,7900.0,34.2452,34.2452,34.224,34.224,7900.0
2010-11-05 14:55:00,48.23,48.29,48.23,48.28,10900.0,34.224,34.2665,34.224,34.2594,10900.0
2010-11-05 15:00:00,48.28,48.29,48.28,48.29,5500.0,34.2594,34.2665,34.2594,34.2665,5500.0
2010-11-05 15:05:00,48.28,48.29,48.28,48.29,6400.0,34.2594,34.2665,34.2594,34.2665,6400.0
2010-11-05 15:10:00,48.28,48.29,48.24,48.25,16900.0,34.2594,34.2665,34.2311,34.2382,16900.0
2010-11-05 15:15:00,48.24,48.24,48.22,48.23,11000.0,34.2311,34.2311,34.2169,34.224,11000.0
2010-11-05 15:20:00,48.24,48.28,48.23,48.25,20400.0,34.2311,34.2594,34.224,34.2382,20400.0
2010-11-05 15:25:00,48.25,48.28,48.25,48.27,14900.0,34.2382,34.2594,34.2382,34.2523,14900.0
2010-11-05 15:30:00,48.27,48.37,48.27,48.36,26800.0,34.2523,34.3233,34.2523,34.3162,26800.0
2010-11-05 15:35:00,48.37,48.39,48.35,48.35,32700.0,34.3233,34.3375,34.3091,34.3091,32700.0
2010-11-05 15:40:00,48.35,48.37,48.33,48.37,18800.0,34.3091,34.3233,34.2949,34.3233,18800.0
2010-11-05 15:45:00,48.37,48.45,48.37,48.43,68500.0,34.3233,34.3801,34.3233,34.3659,68500.0
2010-11-05 15:50:00,48.42,48.46,48.42,48.46,36000.0,34.3588,34.3872,34.3588,34.3872,36000.0
2010-11-05 15:55:00,48.45,48.47,48.41,48.46,59300.0,34.3801,34.3943,34.3517,34.3872,59300.0
2010-11-08 09:30:00,48.35,48.35,48.24,48.25,8900.0,34.3091,34.3091,34.2311,34.2382,8900.0
2010-11-08 09:35:00,48.22,48.22,48.13,48.18,10200.0,34.2169,34.2169,34.153,34.1885,10200.0
2010-11-08 09:40:00,48.18,48.25,48.16,48.21,5900.0,34.1885,34.2382,34.1743,34.2098,5900.0
2010-11-08 09:45:00,48.21,48.27,48.1,48.26,9700.0,34.2098,34.2523,34.1317,34.2452,9700.0
2010-11-08 09:50:00,48.24,48.38,48.2,48.34,17000.0,34.2311,34.3304,34.2027,34.302,17000.0
2010-11-08 09:55:00,48.34,48.4,48.33,48.4,16200.0,34.302,34.3446,34.2949,34.3446,16200.0
2010-11-08 10:00:00,48.41,48.48,48.41,48.44,5800.0,34.3517,34.4014,34.3517,34.373,5800.0
2010-11-08 10:05:00,48.45,48.54,48.45,48.54,8300.0,34.3801,34.4439,34.3801,34.4439,8300.0
2010-11-08 10:10:00,48.56,48.65,48.55,48.65,10800.0,34.4581,34.522,34.451,34.522,10800.0
2010-11-08 10:15:00,48.66,48.72,48.65,48.71,16900.0,34.5291,34.5717,34.522,34.5646,16900.0
2010-11-08 10:20:00,48.71,48.71,48.6,48.63,6800.0,34.5646,34.5646,34.4865,34.5078,6800.0
2010-11-08 10:25:00,48.65,48.67,48.63,48.64,6600.0,34.522,34.5362,34.5078,34.5149,6600.0
2010-11-08 10:30:00,48.63,48.63,48.51,48.54,14600.0,34.5078,34.5078,34.4226,34.4439,14600.0
2010-11-08 10:35:00,48.53,48.55,48.49,48.49,10000.0,34.4368,34.451,34.4085,34.4085,10000.0
2010-11-08 10:40:00,48.49,48.51,48.42,48.43,16800.0,34.4085,34.4226,34.3588,34.3659,16800.0
2010-11-08 10:45:00,48.43,48.45,48.41,48.41,7900.0,34.3659,34.3801,34.3517,34.3517,7900.0
2010-11-08 10:50:00,48.4,48.43,48.34,48.39,35300.0,34.3446,34.3659,34.302,34.3375,35300.0
2010-11-08 10:55:00,48.41,48.43,48.33,48.33,6400.0,34.3517,34.3659,34.2949,34.2949,6400.0
2010-11-08 11:00:00,48.33,48.41,48.33,48.41,21200.0,34.2949,34.3517,34.2949,34.3517,21200.0
2010-11-08 11:05:00,48.41,48.41,48.36,48.4,6600.0,34.3517,34.3517,34.3162,34.3446,6600.0
2010-11-08 11:10:00,48.4,48.43,48.4,48.41,12200.0,34.3446,34.3659,34.3446,34.3517,12200.0
2010-11-08 11:15:00,48.41,48.43,48.4,48.43,8100.0,34.3517,34.3659,34.3446,34.3659,8100.0
2010-11-08 11:20:00,48.42,48.43,48.41,48.43,8000.0,34.3588,34.3659,34.3517,34.3659,8000.0
2010-11-08 11:25:00,48.43,48.43,48.4,48.42,5400.0,34.3659,34.3659,34.3446,34.3588,5400.0
2010-11-08 11:30:00,48.42,48.44,48.42,48.44,6700.0,34.3588,34.373,34.3588,34.373,6700.0
2010-11-08 11:35:00,48.44,48.44,48.4,48.41,11000.0,34.373,34.373,34.3446,34.3517,11000.0
2010-11-08 11:40:00,48.41,48.44,48.41,48.43,9100.0,34.3517,34.373,34.3517,34.3659,9100.0
2010-11-08 11:45:00,48.42,48.44,48.41,48.44,7300.0,34.3588,34.373,34.3517,34.373,7300.0
2010-11-08 11:50:00,48.43,48.46,48.41,48.46,6000.0,34.3659,34.3872,34.3517,34.3872,6000.0
2010-11-08 11:55:00,48.45,48.54,48.44,48.54,10000.0,34.3801,34.4439,34.373,34.4439,10000.0
2010-11-08 12:00:00,48.53,48.54,48.51,48.51,4800.0,34.4368,34.4439,34.4226,34.4226,4800.0
2010-11-08 12:05:00,48.5,48.51,48.5,48.51,5400.0,34.4156,34.4226,34.4156,34.4226,5400.0
2010-11-08 12:10:00,48.51,48.51,48.42,48.42,10100.0,34.4226,34.4226,34.3588,34.3588,10100.0
2010-11-08 12:15:00,48.41,48.42,48.41,48.41,2300.0,34.3517,34.3588,34.3517,34.3517,2300.0
2010-11-08 12:20:00,48.41,48.45,48.41,48.45,13400.0,34.3517,34.3801,34.3517,34.3801,13400.0
2010-11-08 12:25:00,48.45,48.48,48.44,48.48,3700.0,34.3801,34.4014,34.373,34.4014,3700.0
2010-11-08 12:30:00,48.48,48.5,48.47,48.47,4400.0,34.4014,34.4156,34.3943,34.3943,4400.0
2010-11-08 12:35:00,48.45,48.46,48.43,48.46,4900.0,34.3801,34.3872,34.3659,34.3872,4900.0
2010-11-08 12:40:00,48.46,48.5,48.46,48.47,4300.0,34.3872,34.4156,34.3872,34.3943,4300.0
2010-11-08 12:45:00,48.46,48.49,48.45,48.49,4700.0,34.3872,34.4085,34.3801,34.4085,4700.0
2010-11-08 12:50:00,48.48,48.51,48.48,48.51,5300.0,34.4014,34.4226,34.4014,34.4226,5300.0
2010-11-08 12:55:00,48.52,48.54,48.5,48.54,3200.0,34.4297,34.4439,34.4156,34.4439,3200.0
2010-11-08 13:00:00,48.53,48.53,48.52,48.52,3700.0,34.4368,34.4368,34.4297,34.4297,3700.0
2010-11-08 13:05:00,48.52,48.53,48.52,48.52,3600.0,34.4297,34.4368,34.4297,34.4297,3600.0
2010-11-08 13:10:00,48.52,48.54,48.51,48.54,5600.0,34.4297,34.4439,34.4226,34.4439,5600.0
2010-11-08 13:15:00,48.54,48.57,48.54,48.56,5500.0,34.4439,34.4652,34.4439,34.4581,5500.0
2010-11-08 13:20:00,48.56,48.62,48.55,48.62,3300.0,34.4581,34.5007,34.451,34.5007,3300.0
2010-11-08 13:25:00,48.62,48.65,48.62,48.63,4000.0,34.5007,34.522,34.5007,34.5078,4000.0
2010-11-08 13:30:00,48.63,48.63,48.59,48.61,4900.0,34.5078,34.5078,34.4794,34.4936,4900.0
2010-11-08 13:35:00,48.61,48.61,48.59,48.59,3800.0,34.4936,34.4936,34.4794,34.4794,3800.0
2010-11-08 13:40:00,48.59,48.6,48.56,48.57,8600.0,34.4794,34.4865,34.4581,34.4652,8600.0
2010-11-08 13:45:00,48.57,48.57,48.54,48.54,4400.0,34.4652,34.4652,34.4439,34.4439,4400.0
2010-11-08 13:50:00,48.54,48.55,48.53,48.53,6300.0,34.4439,34.451,34.4368,34.4368,6300.0
2010-11-08 13:55:00,48.54,48.54,48.5,48.51,3300.0,34.4439,34.4439,34.4156,34.4226,3300.0
2010-11-08 14:00:00,48.51,48.52,48.5,48.51,3700.0,34.4226,34.4297,34.4156,34.4226,3700.0
2010-11-08 14:05:00,48.51,48.52,48.5,48.5,6400.0,34.4226,34.4297,34.4156,34.4156,6400.0
2010-11-08 14:10:00,48.5,48.56,48.49,48.56,18800.0,34.4156,34.4581,34.4085,34.4581,18800.0
2010-11-08 14:15:00,48.56,48.58,48.56,48.57,4600.0,34.4581,34.4723,34.4581,34.4652,4600.0
2010-11-08 14:20:00,48.56,48.58,48.55,48.58,4400.0,34.4581,34.4723,34.451,34.4723,4400.0
2010-11-08 14:25:00,48.58,48.59,48.57,48.57,7900.0,34.4723,34.4794,34.4652,34.4652,7900.0
2010-11-08 14:30:00,48.57,48.61,48.54,48.59,28300.0,34.4652,34.4936,34.4439,34.4794,28300.0
2010-11-08 14:35:00,48.6,48.6,48.54,48.55,8200.0,34.4865,34.4865,34.4439,34.451,8200.0
2010-11-08 14:40:00,48.54,48.54,48.51,48.51,6700.0,34.4439,34.4439,34.4226,34.4226,6700.0
2010-11-08 14:45:00,48.51,48.52,48.49,48.49,6500.0,34.4226,34.4297,34.4085,34.4085,6500.0
2010-11-08 14:50:00,48.49,48.52,48.48,48.5,9200.0,34.4085,34.4297,34.4014,34.4156,9200.0
2010-11-08 14:55:00,48.5,48.51,48.43,48.45,13500.0,34.4156,34.4226,34.3659,34.3801,13500.0
2010-11-08 15:00:00,48.45,48.46,48.44,48.45,10800.0,34.3801,34.3872,34.373,34.3801,10800.0
2010-11-08 15:05:00,48.45,48.46,48.41,48.42,10500.0,34.3801,34.3872,34.3517,34.3588,10500.0
2010-11-08 15:10:00,48.41,48.44,48.4,48.44,9800.0,34.3517,34.373,34.3446,34.373,9800.0
2010-11-08 15:15:00,48.44,48.48,48.44,48.48,17800.0,34.373,34.4014,34.373,34.4014,17800.0
2010-11-08 15:20:00,48.47,48.53,48.47,48.52,18100.0,34.3943,34.4368,34.3943,34.4297,18100.0
2010-11-08 15:25:00,48.53,48.53,48.5,48.5,8100.0,34.4368,34.4368,34.4156,34.4156,8100.0
2010-11-08 15:30:00,48.5,48.51,48.49,48.5,9800.0,34.4156,34.4226,34.4085,34.4156,9800.0
2010-11-08 15:35:00,48.5,48.51,48.46,48.46,11900.0,34.4156,34.4226,34.3872,34.3872,11900.0
2010-11-08 15:40:00,48.46,48.48,48.45,48.46,11100.0,34.3872,34.4014,34.3801,34.3872,11100.0
2010-11-08 15:45:00,48.47,48.51,48.46,48.48,31200.0,34.3943,34.4226,34.3872,34.4014,31200.0
2010-11-08 15:50:00,48.48,48.48,48.42,48.43,23900.0,34.4014,34.4014,34.3588,34.3659,23900.0
2010-11-08 15:55:00,48.43,48.46,48.41,48.45,45500.0,34.3659,34.3872,34.3517,34.3801,45500.0
2010-11-09 09:30:00,48.46,48.48,48.16,48.21,13400.0,34.3872,34.4014,34.1743,34.2098,13400.0
2010-11-09 09:35:00,48.21,48.31,48.2,48.2,11900.0,34.2098,34.2807,34.2027,34.2027,11900.0
2010-11-09 09:40:00,48.23,48.3,48.2,48.27,5200.0,34.224,34.2736,34.2027,34.2523,5200.0
2010-11-09 09:45:00,48.26,48.26,48.17,48.18,20700.0,34.2452,34.2452,34.1814,34.1885,20700.0
2010-11-09 09:50:00,48.18,48.2,47.98,48.0,33800.0,34.1885,34.2027,34.0466,34.0608,33800.0
2010-11-09 09:55:00,47.98,47.99,47.91,47.92,16900.0,34.0466,34.0537,33.9969,34.004,16900.0
2010-11-09 10:00:00,47.93,48.09,47.93,48.09,7000.0,34.0111,34.1246,34.0111,34.1246,7000.0
2010-11-09 10:05:00,48.11,48.13,48.08,48.11,15800.0,34.1388,34.153,34.1175,34.1388,15800.0
2010-11-09 10:10:00,48.11,48.15,48.11,48.14,5000.0,34.1388,34.1672,34.1388,34.1601,5000.0
2010-11-09 10:15:00,48.14,48.18,48.03,48.03,24600.0,34.1601,34.1885,34.082,34.082,24600.0
2010-11-09 10:20:00,48.03,48.03,47.93,47.94,7700.0,34.082,34.082,34.0111,34.0182,7700.0
2010-11-09 10:25:00,47.95,47.99,47.95,47.98,5700.0,34.0253,34.0537,34.0253,34.0466,5700.0
2010-11-09 10:30:00,47.98,48.01,47.97,47.97,5900.0,34.0466,34.0678,34.0395,34.0395,5900.0
2010-11-09 10:35:00,47.96,48.03,47.96,48.02,6900.0,34.0324,34.082,34.0324,34.0749,6900.0
2010-11-09 10:40:00,48.03,48.03,48.0,48.0,12100.0,34.082,34.082,34.0608,34.0608,12100.0
2010-11-09 10:45:00,47.98,47.99,47.94,47.96,13800.0,34.0466,34.0537,34.0182,34.0324,13800.0
2010-11-09 10:50:00,47.95,47.96,47.9,47.9,19200.0,34.0253,34.0324,33.9898,33.9898,19200.0
2010-11-09 10:55:00,47.91,47.91,47.81,47.82,23200.0,33.9969,33.9969,33.9259,33.933,23200.0
2010-11-09 11:00:00,47.83,47.91,47.82,47.88,16000.0,33.9401,33.9969,33.933,33.9756,16000.0
2010-11-09 11:05:00,47.87,47.89,47.83,47.86,6200.0,33.9685,33.9827,33.9401,33.9614,6200.0
2010-11-09 11:10:00,47.86,47.91,47.86,47.91,8700.0,33.9614,33.9969,33.9614,33.9969,8700.0
2010-11-09 11:15:00,47.91,47.98,47.91,47.97,4400.0,33.9969,34.0466,33.9969,34.0395,4400.0
2010-11-09 11:20:00,47.98,48.06,47.98,48.06,9200.0,34.0466,34.1033,34.0466,34.1033,9200.0
2010-11-09 11:25:00,48.06,48.11,48.05,48.11,7700.0,34.1033,34.1388,34.0962,34.1388,7700.0
2010-11-09 11:30:00,48.1,48.11,48.06,48.09,10000.0,34.1317,34.1388,34.1033,34.1246,10000.0
2010-11-09 11:35:00,48.09,48.1,48.06,48.07,8800.0,34.1246,34.1317,34.1033,34.1104,8800.0
2010-11-09 11:40:00,48.07,48.07,48.06,48.06,5100.0,34.1104,34.1104,34.1033,34.1033,5100.0
2010-11-09 11:45:00,48.06,48.12,48.06,48.12,7500.0,34.1033,34.1459,34.1033,34.1459,7500.0
2010-11-09 11:50:00,48.12,48.14,48.06,48.06,4500.0,34.1459,34.1601,34.1033,34.1033,4500.0
2010-11-09 11:55:00,48.07,48.08,47.98,47.98,11100.0,34.1104,34.1175,34.0466,34.0466,11100.0
2010-11-09 12:00:00,47.99,48.04,47.99,48.03,7600.0,34.0537,34.0891,34.0537,34.082,7600.0
2010-11-09 12:05:00,48.03,48.05,47.99,48.01,6000.0,34.082,34.0962,34.0537,34.0678,6000.0
2010-11-09 12:10:00,48.02,48.02,47.99,48.0,8700.0,34.0749,34.0749,34.0537,34.0608,8700.0
2010-11-09 12:15:00,48.0,48.01,47.98,47.99,3600.0,34.0608,34.0678,34.0466,34.0537,3600.0
2010-11-09 12:20:00,47.98,48.01,47.98,48.01,4800.0,34.0466,34.0678,34.0466,34.0678,4800.0
2010-11-09 12:25:00,48.01,48.01,47.99,48.0,4100.0,34.0678,34.0678,34.0537,34.0608,4100.0
2010-11-09 12:30:00,48.01,48.04,48.0,48.0,8200.0,34.0678,34.0891,34.0608,34.0608,8200.0
2010-11-09 12:35:00,47.99,48.0,47.99,48.0,2200.0,34.0537,34.0608,34.0537,34.0608,2200.0
2010-11-09 12:40:00,48.01,48.02,47.98,48.02,3600.0,34.0678,34.0749,34.0466,34.0749,3600.0
2010-11-09 12:45:00,48.02,48.06,48.02,48.04,5400.0,34.0749,34.1033,34.0749,34.0891,5400.0
2010-11-09 12:50:00,48.04,48.04,48.01,48.03,6700.0,34.0891,34.0891,34.0678,34.082,6700.0
2010-11-09 12:55:00,48.03,48.04,48.02,48.02,4000.0,34.082,34.0891,34.0749,34.0749,4000.0
2010-11-09 13:00:00,48.01,48.04,48.01,48.01,4600.0,34.0678,34.0891,34.0678,34.0678,4600.0
2010-11-09 13:05:00,48.02,48.04,48.02,48.04,3000.0,34.0749,34.0891,34.0749,34.0891,3000.0
2010-11-09 13:10:00,48.04,48.04,48.03,48.04,3100.0,34.0891,34.0891,34.082,34.0891,3100.0
2010-11-09 13:15:00,48.04,48.05,48.02,48.03,6900.0,34.0891,34.0962,34.0749,34.082,6900.0
2010-11-09 13:20:00,48.03,48.07,47.99,48.07,16900.0,34.082,34.1104,34.0537,34.1104,16900.0
2010-11-09 13:25:00,48.06,48.06,48.01,48.06,16300.0,34.1033,34.1033,34.0678,34.1033,16300.0
2010-11-09 13:30:00,48.06,48.07,48.03,48.04,9100.0,34.1033,34.1104,34.082,34.0891,9100.0
2010-11-09 13:35:00,48.03,48.05,48.0,48.0,6900.0,34.082,34.0962,34.0608,34.0608,6900.0
2010-11-09 13:40:00,48.0,48.04,47.99,48.03,7100.0,34.0608,34.0891,34.0537,34.082,7100.0
2010-11-09 13:45:00,48.01,48.06,48.0,48.03,5400.0,34.0678,34.1033,34.0608,34.082,5400.0
2010-11-09 13:50:00,48.03,48.05,48.01,48.04,3100.0,34.082,34.0962,34.0678,34.0891,3100.0
2010-11-09 13:55:00,48.04,48.08,48.04,48.07,3600.0,34.0891,34.1175,34.0891,34.1104,3600.0
2010-11-09 14:00:00,48.06,48.11,48.06,48.1,14100.0,34.1033,34.1388,34.1033,34.1317,14100.0
2010-11-09 14:05:00,48.1,48.12,48.1,48.1,9400.0,34.1317,34.1459,34.1317,34.1317,9400.0
2010-11-09 14:10:00,48.1,48.12,48.09,48.12,10500.0,34.1317,34.1459,34.1246,34.1459,10500.0
2010-11-09 14:15:00,48.13,48.15,48.09,48.1,13800.0,34.153,34.1672,34.1246,34.1317,13800.0
2010-11-09 14:20:00,48.1,48.1,48.05,48.05,6600.0,34.1317,34.1317,34.0962,34.0962,6600.0
2010-11-09 14:25:00,48.05,48.08,48.05,48.08,4000.0,34.0962,34.1175,34.0962,34.1175,4000.0
2010-11-09 14:30:00,48.08,48.12,48.08,48.08,8300.0,34.1175,34.1459,34.1175,34.1175,8300.0
2010-11-09 14:35:00,48.09,48.13,48.08,48.1,11500.0,34.1246,34.153,34.1175,34.1317,11500.0
2010-11-09 14:40:00,48.1,48.15,48.1,48.14,10100.0,34.1317,34.1672,34.1317,34.1601,10100.0
2010-11-09 14:45:00,48.14,48.18,48.14,48.18,14000.0,34.1601,34.1885,34.1601,34.1885,14000.0
2010-11-09 14:50:00,48.17,48.18,48.17,48.17,6200.0,34.1814,34.1885,34.1814,34.1814,6200.0
2010-11-09 14:55:00,48.18,48.18,48.15,48.15,9900.0,34.1885,34.1885,34.1672,34.1672,9900.0
2010-11-09 15:00:00,48.14,48.14,48.08,48.14,14300.0,34.1601,34.1601,34.1175,34.1601,14300.0
2010-11-09 15:05:00,48.14,48.17,48.13,48.16,25300.0,34.1601,34.1814,34.153,34.1743,25300.0
2010-11-09 15:10:00,48.14,48.14,48.07,48.12,27700.0,34.1601,34.1601,34.1104,34.1459,27700.0
2010-11-09 15:15:00,48.11,48.15,48.11,48.15,13400.0,34.1388,34.1672,34.1388,34.1672,13400.0
2010-11-09 15:20:00,48.15,48.15,48.05,48.05,14400.0,34.1672,34.1672,34.0962,34.0962,14400.0
2010-11-09 15:25:00,48.06,48.08,48.04,48.04,21000.0,34.1033,34.1175,34.0891,34.0891,21000.0
2010-11-09 15:30:00,48.04,48.1,47.99,48.1,30300.0,34.0891,34.1317,34.0537,34.1317,30300.0
2010-11-09 15:35:00,48.1,48.12,48.04,48.12,23500.0,34.1317,34.1459,34.0891,34.1459,23500.0
2010-11-09 15:40:00,48.12,48.14,48.07,48.11,47500.0,34.1459,34.1601,34.1104,34.1388,47500.0
2010-11-09 15:45:00,48.11,48.15,48.07,48.09,37300.0,34.1388,34.1672,34.1104,34.1246,37300.0
2010-11-09 15:50:00,48.08,48.12,48.07,48.08,51100.0,34.1175,34.1459,34.1104,34.1175,51100.0
2010-11-09 15:55:00,48.07,48.2,48.06,48.18,104900.0,34.1104,34.2027,34.1033,34.1885,104900.0
2010-11-10 09:30:00,48.1,48.1,47.88,47.92,12900.0,34.1317,34.1317,33.9756,34.004,12900.0
2010-11-10 09:35:00,47.88,47.97,47.78,47.91,16100.0,33.9756,34.0395,33.9046,33.9969,16100.0
2010-11-10 09:40:00,47.92,47.93,47.81,47.85,8200.0,34.004,34.0111,33.9259,33.9543,8200.0
2010-11-10 09:45:00,47.86,48.0,47.86,47.91,16800.0,33.9614,34.0608,33.9614,33.9969,16800.0
2010-11-10 09:50:00,47.92,48.02,47.89,47.99,14000.0,34.004,34.0749,33.9827,34.0537,14000.0
2010-11-10 09:55:00,48.01,48.04,47.91,47.94,12500.0,34.0678,34.0891,33.9969,34.0182,12500.0
2010-11-10 10:00:00,47.93,47.99,47.92,47.92,9400.0,34.0111,34.0537,34.004,34.004,9400.0
2010-11-10 10:05:00,47.9,48.03,47.89,48.03,12300.0,33.9898,34.082,33.9827,34.082,12300.0
2010-11-10 10:10:00,48.01,48.11,48.0,48.07,11300.0,34.0678,34.1388,34.0608,34.1104,11300.0
2010-11-10 10:15:00,48.07,48.08,48.01,48.07,7800.0,34.1104,34.1175,34.0678,34.1104,7800.0
2010-11-10 10:20:00,48.06,48.15,48.06,48.15,4300.0,34.1033,34.1672,34.1033,34.1672,4300.0
2010-11-10 10:25:00,48.15,48.16,48.11,48.15,10900.0,34.1672,34.1743,34.1388,34.1672,10900.0
2010-11-10 10:30:00,48.15,48.19,48.12,48.14,12600.0,34.1672,34.1956,34.1459,34.1601,12600.0
2010-11-10 10:35:00,48.14,48.19,48.14,48.18,8800.0,34.1601,34.1956,34.1601,34.1885,8800.0
2010-11-10 10:40:00,48.18,48.21,48.17,48.21,6400.0,34.1885,34.2098,34.1814,34.2098,6400.0
2010-11-10 10:45:00,48.2,48.26,48.17,48.23,11800.0,34.2027,34.2452,34.1814,34.224,11800.0
2010-11-10 10:50:00,48.2,48.25,48.16,48.24,9100.0,34.2027,34.2382,34.1743,34.2311,9100.0
2010-11-10 10:55:00,48.23,48.26,48.16,48.17,11600.0,34.224,34.2452,34.1743,34.1814,11600.0
2010-11-10 11:00:00,48.18,48.21,48.1,48.11,10600.0,34.1885,34.2098,34.1317,34.1388,10600.0
2010-11-10 11:05:00,48.11,48.24,48.1,48.16,29700.0,34.1388,34.2311,34.1317,34.1743,29700.0
2010-11-10 11:10:00,48.15,48.24,48.13,48.22,20700.0,34.1672,34.2311,34.153,34.2169,20700.0
2010-11-10 11:15:00,48.19,48.23,48.12,48.12,11900.0,34.1956,34.224,34.1459,34.1459,11900.0
2010-11-10 11:20:00,48.13,48.14,48.11,48.12,3100.0,34.153,34.1601,34.1388,34.1459,3100.0
2010-11-10 11:25:00,48.12,48.19,48.12,48.19,3400.0,34.1459,34.1956,34.1459,34.1956,3400.0
2010-11-10 11:30:00,48.19,48.19,48.11,48.14,4300.0,34.1956,34.1956,34.1388,34.1601,4300.0
2010-11-10 11:35:00,48.14,48.16,48.11,48.16,3200.0,34.1601,34.1743,34.1388,34.1743,3200.0
2010-11-10 11:40:00,48.13,48.14,48.12,48.14,2700.0,34.153,34.1601,34.1459,34.1601,2700.0
2010-11-10 11:45:00,48.13,48.15,48.11,48.14,25800.0,34.153,34.1672,34.1388,34.1601,25800.0
2010-11-10 11:50:00,48.14,48.14,48.1,48.12,8500.0,34.1601,34.1601,34.1317,34.1459,8500.0
2010-11-10 11:55:00,48.12,48.13,48.12,48.12,6500.0,34.1459,34.153,34.1459,34.1459,6500.0
2010-11-10 12:00:00,48.12,48.12,48.11,48.12,10400.0,34.1459,34.1459,34.1388,34.1459,10400.0
2010-11-10 12:05:00,48.12,48.12,48.08,48.08,12100.0,34.1459,34.1459,34.1175,34.1175,12100.0
2010-11-10 12:10:00,48.08,48.08,48.03,48.05,6000.0,34.1175,34.1175,34.082,34.0962,6000.0
2010-11-10 12:15:00,48.05,48.05,48.03,48.04,2800.0,34.0962,34.0962,34.082,34.0891,2800.0
2010-11-10 12:20:00,48.04,48.05,47.98,47.99,13700.0,34.0891,34.0962,34.0466,34.0537,13700.0
2010-11-10 12:25:00,48.01,48.01,47.93,47.94,5400.0,34.0678,34.0678,34.0111,34.0182,5400.0
2010-11-10 12:30:00,47.95,47.97,47.93,47.93,16900.0,34.0253,34.0395,34.0111,34.0111,16900.0
2010-11-10 12:35:00,47.94,47.94,47.9,47.9,8200.0,34.0182,34.0182,33.9898,33.9898,8200.0
2010-11-10 12:40:00,47.91,47.91,47.86,47.86,8300.0,33.9969,33.9969,33.9614,33.9614,8300.0
2010-11-10 12:45:00,47.86,47.88,47.85,47.85,10000.0,33.9614,33.9756,33.9543,33.9543,10000.0
2010-11-10 12:50:00,47.85,47.88,47.84,47.88,7400.0,33.9543,33.9756,33.9472,33.9756,7400.0
2010-11-10 12:55:00,47.87,47.9,47.85,47.86,7800.0,33.9685,33.9898,33.9543,33.9614,7800.0
2010-11-10 13:00:00,47.85,47.86,47.8,47.81,12200.0,33.9543,33.9614,33.9188,33.9259,12200.0
2010-11-10 13:05:00,47.81,47.86,47.79,47.86,11000.0,33.9259,33.9614,33.9117,33.9614,11000.0
2010-11-10 13:10:00,47.86,47.87,47.84,47.85,1500.0,33.9614,33.9685,33.9472,33.9543,1500.0
2010-11-10 13:15:00,47.85,47.96,47.83,47.93,10600.0,33.9543,34.0324,33.9401,34.0111,10600.0
2010-11-10 13:20:00,47.92,48.0,47.91,47.98,13000.0,34.004,34.0608,33.9969,34.0466,13000.0
2010-11-10 13:25:00,47.98,47.99,47.96,47.97,8700.0,34.0466,34.0537,34.0324,34.0395,8700.0
2010-11-10 13:30:00,47.97,48.0,47.87,47.88,8100.0,34.0395,34.0608,33.9685,33.9756,8100.0
2010-11-10 13:35:00,47.88,47.89,47.85,47.87,15500.0,33.9756,33.9827,33.9543,33.9685,15500.0
2010-11-10 13:40:00,47.85,47.87,47.83,47.87,9100.0,33.9543,33.9685,33.9401,33.9685,9100.0
2010-11-10 13:45:00,47.87,47.93,47.87,47.89,6600.0,33.9685,34.0111,33.9685,33.9827,6600.0
2010-11-10 13:50:00,47.89,47.89,47.85,47.86,4600.0,33.9827,33.9827,33.9543,33.9614,4600.0
2010-11-10 13:55:00,47.87,47.91,47.87,47.9,1700.0,33.9685,33.9969,33.9685,33.9898,1700.0
2010-11-10 14:00:00,47.93,47.94,47.87,47.92,11000.0,34.0111,34.0182,33.9685,34.004,11000.0
2010-11-10 14:05:00,47.92,48.01,47.92,48.01,7000.0,34.004,34.0678,34.004,34.0678,7000.0
2010-11-10 14:10:00,48.02,48.02,48.0,48.0,6600.0,34.0749,34.0749,34.0608,34.0608,6600.0
2010-11-10 14:15:00,48.01,48.02,47.98,47.98,8000.0,34.0678,34.0749,34.0466,34.0466,8000.0
2010-11-10 14:20:00,47.97,47.97,47.92,47.92,7900.0,34.0395,34.0395,34.004,34.004,7900.0
2010-11-10 14:25:00,47.92,47.93,47.92,47.92,8700.0,34.004,34.0111,34.004,34.004,8700.0
2010-11-10 14:30:00,47.92,47.93,47.88,47.88,12900.0,34.004,34.0111,33.9756,33.9756,12900.0
2010-11-10 14:35:00,47.88,47.88,47.85,47.86,8400.0,33.9756,33.9756,33.9543,33.9614,8400.0
2010-11-10 14:40:00,47.86,47.86,47.83,47.85,13500.0,33.9614,33.9614,33.9401,33.9543,13500.0
2010-11-10 14:45:00,47.84,47.87,47.83,47.87,11300.0,33.9472,33.9685,33.9401,33.9685,11300.0
2010-11-10 14:50:00,47.87,47.88,47.81,47.83,14900.0,33.9685,33.9756,33.9259,33.9401,14900.0
2010-11-10 14:55:00,47.83,47.86,47.83,47.83,5600.0,33.9401,33.9614,33.9401,33.9401,5600.0
2010-11-10 15:00:00,47.84,47.86,47.82,47.84,15700.0,33.9472,33.9614,33.933,33.9472,15700.0
2010-11-10 15:05:00,47.81,47.81,47.79,47.79,6600.0,33.9259,33.9259,33.9117,33.9117,6600.0
2010-11-10 15:10:00,47.79,47.82,47.79,47.81,18500.0,33.9117,33.933,33.9117,33.9259,18500.0
2010-11-10 15:15:00,47.81,47.83,47.76,47.79,13200.0,33.9259,33.9401,33.8904,33.9117,13200.0
2010-11-10 15:20:00,47.79,47.8,47.77,47.79,19900.0,33.9117,33.9188,33.8975,33.9117,19900.0
2010-11-10 15:25:00,47.79,47.81,47.78,47.8,17300.0,33.9117,33.9259,33.9046,33.9188,17300.0
2010-11-10 15:30:00,47.81,47.82,47.8,47.81,17600.0,33.9259,33.933,33.9188,33.9259,17600.0
2010-11-10 15:35:00,47.8,47.83,47.78,47.83,25600.0,33.9188,33.9401,33.9046,33.9401,25600.0
2010-11-10 15:40:00,47.82,47.83,47.82,47.83,10500.0,33.933,33.9401,33.933,33.9401,10500.0
2010-11-10 15:45:00,47.83,47.84,47.82,47.84,37200.0,33.9401,33.9472,33.933,33.9472,37200.0
2010-11-10 15:50:00,47.83,47.84,47.81,47.83,35300.0,33.9401,33.9472,33.9259,33.9401,35300.0
2010-11-10 15:55:00,47.83,47.9,47.8,47.85,63500.0,33.9401,33.9898,33.9188,33.9543,63500.0
2010-11-11 09:30:00,47.78,48.01,47.78,47.98,16300.0,33.9046,34.0678,33.9046,34.0466,16300.0
2010-11-11 09:35:00,47.98,48.07,47.87,47.9,26600.0,34.0466,34.1104,33.9685,33.9898,26600.0
2010-11-11 09:40:00,47.91,47.92,47.68,47.76,21100.0,33.9969,34.004,33.8337,33.8904,21100.0
2010-11-11 09:45:00,47.76,47.76,47.69,47.73,11900.0,33.8904,33.8904,33.8408,33.8692,11900.0
2010-11-11 09:50:00,47.68,47.75,47.6,47.69,12100.0,33.8337,33.8834,33.7769,33.8408,12100.0
2010-11-11 09:55:00,47.69,47.74,47.65,47.68,8300.0,33.8408,33.8763,33.8124,33.8337,8300.0
2010-11-11 10:00:00,47.67,47.7,47.59,47.69,13400.0,33.8266,33.8479,33.7698,33.8408,13400.0
2010-11-11 10:05:00,47.67,47.73,47.61,47.73,10300.0,33.8266,33.8692,33.784,33.8692,10300.0
2010-11-11 10:10:00,47.74,47.76,47.72,47.74,11300.0,33.8763,33.8904,33.8621,33.8763,11300.0
2010-11-11 10:15:00,47.75,47.93,47.75,47.88,50000.0,33.8834,34.0111,33.8834,33.9756,50000.0
2010-11-11 10:20:00,47.89,47.95,47.88,47.94,13300.0,33.9827,34.0253,33.9756,34.0182,13300.0
2010-11-11 10:25:00,47.93,47.94,47.88,47.9,15100.0,34.0111,34.0182,33.9756,33.9898,15100.0
2010-11-11 10:30:00,47.88,47.92,47.85,47.92,5900.0,33.9756,34.004,33.9543,34.004,5900.0
2010-11-11 10:35:00,47.9,47.96,47.87,47.95,13600.0,33.9898,34.0324,33.9685,34.0253,13600.0
2010-11-11 10:40:00,47.95,47.98,47.94,47.97,19500.0,34.0253,34.0466,34.0182,34.0395,19500.0
2010-11-11 10:45:00,47.98,48.11,47.97,48.08,32800.0,34.0466,34.1388,34.0395,34.1175,32800.0
2010-11-11 10:50:00,48.07,48.08,47.99,48.07,35700.0,34.1104,34.1175,34.0537,34.1104,35700.0
2010-11-11 10:55:00,48.06,48.08,48.02,48.03,9500.0,34.1033,34.1175,34.0749,34.082,9500.0
2010-11-11 11:00:00,48.03,48.13,48.03,48.11,15400.0,34.082,34.153,34.082,34.1388,15400.0
2010-11-11 11:05:00,48.1,48.1,48.01,48.01,22800.0,34.1317,34.1317,34.0678,34.0678,22800.0
2010-11-11 11:10:00,48.01,48.03,48.0,48.03,13600.0,34.0678,34.082,34.0608,34.082,13600.0
2010-11-11 11:15:00,48.04,48.08,48.04,48.08,9300.0,34.0891,34.1175,34.0891,34.1175,9300.0
2010-11-11 11:20:00,48.08,48.12,48.08,48.1,7700.0,34.1175,34.1459,34.1175,34.1317,7700.0
2010-11-11 11:25:00,48.1,48.13,48.08,48.1,12600.0,34.1317,34.153,34.1175,34.1317,12600.0
2010-11-11 11:30:00,48.1,48.16,48.09,48.11,8500.0,34.1317,34.1743,34.1246,34.1388,8500.0
2010-11-11 11:35:00,48.12,48.19,48.12,48.13,7700.0,34.1459,34.1956,34.1459,34.153,7700.0
2010-11-11 11:40:00,48.13,48.14,48.04,48.06,12000.0,34.153,34.1601,34.0891,34.1033,12000.0
2010-11-11 11:45:00,48.06,48.06,48.01,48.01,11600.0,34.1033,34.1033,34.0678,34.0678,11600.0
2010-11-11 11:50:00,48.01,48.01,47.96,47.97,6700.0,34.0678,34.0678,34.0324,34.0395,6700.0
2010-11-11 11:55:00,47.97,47.97,47.92,47.96,6500.0,34.0395,34.0395,34.004,34.0324,6500.0
2010-11-11 12:00:00,47.94,47.94,47.87,47.88,5800.0,34.0182,34.0182,33.9685,33.9756,5800.0
2010-11-11 12:05:00,47.89,47.91,47.88,47.89,5700.0,33.9827,33.9969,33.9756,33.9827,5700.0
2010-11-11 12:10:00,47.9,47.91,47.86,47.88,4500.0,33.9898,33.9969,33.9614,33.9756,4500.0
2010-11-11 12:15:00,47.88,47.88,47.85,47.85,4900.0,33.9756,33.9756,33.9543,33.9543,4900.0
2010-11-11 12:20:00,47.87,47.89,47.85,47.89,4500.0,33.9685,33.9827,33.9543,33.9827,4500.0
2010-11-11 12:25:00,47.89,47.9,47.87,47.88,4700.0,33.9827,33.9898,33.9685,33.9756,4700.0
2010-11-11 12:30:00,47.89,47.9,47.84,47.88,8900.0,33.9827,33.9898,33.9472,33.9756,8900.0
2010-11-11 12:35:00,47.88,47.89,47.87,47.88,4800.0,33.9756,33.9827,33.9685,33.9756,4800.0
2010-11-11 12:40:00,47.87,47.9,47.86,47.89,7600.0,33.9685,33.9898,33.9614,33.9827,7600.0
2010-11-11 12:45:00,47.9,47.95,47.89,47.95,18800.0,33.9898,34.0253,33.9827,34.0253,18800.0
2010-11-11 12:50:00,47.94,47.99,47.91,47.98,21000.0,34.0182,34.0537,33.9969,34.0466,21000.0
2010-11-11 12:55:00,47.98,47.98,47.95,47.96,1600.0,34.0466,34.0466,34.0253,34.0324,1600.0
2010-11-11 13:00:00,47.95,47.99,47.93,47.99,8600.0,34.0253,34.0537,34.0111,34.0537,8600.0
2010-11-11 13:05:00,47.99,48.01,47.97,47.97,2400.0,34.0537,34.0678,34.0395,34.0395,2400.0
2010-11-11 13:10:00,47.96,47.97,47.95,47.97,7200.0,34.0324,34.0395,34.0253,34.0395,7200.0
2010-11-11 13:15:00,47.96,47.99,47.95,47.97,3700.0,34.0324,34.0537,34.0253,34.0395,3700.0
2010-11-11 13:20:00,47.98,47.99,47.96,47.96,1900.0,34.0466,34.0537,34.0324,34.0324,1900.0
2010-11-11 13:25:00,47.96,47.96,47.93,47.94,3300.0,34.0324,34.0324,34.0111,34.0182,3300.0
2010-11-11 13:30:00,47.94,47.95,47.93,47.94,4000.0,34.0182,34.0253,34.0111,34.0182,4000.0
2010-11-11 13:35:00,47.93,47.94,47.91,47.92,3800.0,34.0111,34.0182,33.9969,34.004,3800.0
2010-11-11 13:40:00,47.93,47.96,47.93,47.93,4900.0,34.0111,34.0324,34.0111,34.0111,4900.0
2010-11-11 13:45:00,47.93,47.94,47.92,47.93,4600.0,34.0111,34.0182,34.004,34.0111,4600.0
2010-11-11 13:50:00,47.94,47.94,47.9,47.9,3800.0,34.0182,34.0182,33.9898,33.9898,3800.0
2010-11-11 13:55:00,47.91,47.92,47.9,47.91,3900.0,33.9969,34.004,33.9898,33.9969,3900.0
2010-11-11 14:00:00,47.9,47.92,47.89,47.92,4700.0,33.9898,34.004,33.9827,34.004,4700.0
2010-11-11 14:05:00,47.91,47.92,47.9,47.91,3000.0,33.9969,34.004,33.9898,33.9969,3000.0
2010-11-11 14:10:00,47.92,47.93,47.91,47.93,2600.0,34.004,34.0111,33.9969,34.0111,2600.0
2010-11-11 14:15:00,47.93,47.98,47.93,47.97,7600.0,34.0111,34.0466,34.0111,34.0395,7600.0
2010-11-11 14:20:00,47.97,47.99,47.96,47.97,6200.0,34.0395,34.0537,34.0324,34.0395,6200.0
2010-11-11 14:25:00,47.96,48.01,47.95,47.99,4700.0,34.0324,34.0678,34.0253,34.0537,4700.0
2010-11-11 14:30:00,47.99,48.0,47.98,47.98,4900.0,34.0537,34.0608,34.0466,34.0466,4900.0
2010-11-11 14:35:00,47.99,48.01,47.99,48.0,8300.0,34.0537,34.0678,34.0537,34.0608,8300.0
2010-11-11 14:40:00,48.0,48.02,47.99,48.01,6500.0,34.0608,34.0749,34.0537,34.0678,6500.0
2010-11-11 14:45:00,48.0,48.01,47.99,48.0,6600.0,34.0608,34.0678,34.0537,34.0608,6600.0
2010-11-11 14:50:00,48.0,48.04,47.99,48.03,16200.0,34.0608,34.0891,34.0537,34.082,16200.0
2010-11-11 14:55:00,48.03,48.03,47.99,48.01,5100.0,34.082,34.082,34.0537,34.0678,5100.0
2010-11-11 15:00:00,48.01,48.01,47.97,47.97,8300.0,34.0678,34.0678,34.0395,34.0395,8300.0
2010-11-11 15:05:00,47.97,48.01,47.96,47.99,10600.0,34.0395,34.0678,34.0324,34.0537,10600.0
2010-11-11 15:10:00,47.99,47.99,47.94,47.95,9800.0,34.0537,34.0537,34.0182,34.0253,9800.0
2010-11-11 15:15:00,47.96,47.98,47.96,47.97,6600.0,34.0324,34.0466,34.0324,34.0395,6600.0
2010-11-11 15:20:00,47.98,47.98,47.9,47.9,17500.0,34.0466,34.0466,33.9898,33.9898,17500.0
2010-11-11 15:25:00,47.9,47.98,47.9,47.98,15900.0,33.9898,34.0466,33.9898,34.0466,15900.0
2010-11-11 15:30:00,47.98,47.98,47.88,47.89,16700.0,34.0466,34.0466,33.9756,33.9827,16700.0
2010-11-11 15:35:00,47.89,47.94,47.86,47.94,17800.0,33.9827,34.0182,33.9614,34.0182,17800.0
2010-11-11 15:40:00,47.94,47.94,47.9,47.93,25900.0,34.0182,34.0182,33.9898,34.0111,25900.0
2010-11-11 15:45:00,47.94,47.97,47.92,47.95,33600.0,34.0182,34.0395,34.004,34.0253,33600.0
2010-11-11 15:50:00,47.95,47.98,47.95,47.97,20400.0,34.0253,34.0466,34.0253,34.0395,20400.0
2010-11-11 15:55:00,47.96,48.0,47.93,48.0,64400.0,34.0324,34.0608,34.0111,34.0608,64400.0
2010-11-12 09:30:00,47.61,47.89,47.58,47.85,33100.0,33.784,33.9827,33.7627,33.9543,33100.0
2010-11-12 09:35:00,47.85,47.86,47.58,47.58,6800.0,33.9543,33.9614,33.7627,33.7627,6800.0
2010-11-12 09:40:00,47.57,47.61,47.53,47.6,13800.0,33.7556,33.784,33.7272,33.7769,13800.0
2010-11-12 09:45:00,47.62,47.7,47.57,47.59,13300.0,33.7911,33.8479,33.7556,33.7698,13300.0
2010-11-12 09:50:00,47.59,47.62,47.57,47.62,11800.0,33.7698,33.7911,33.7556,33.7911,11800.0
2010-11-12 09:55:00,47.67,47.69,47.57,47.63,14500.0,33.8266,33.8408,33.7556,33.7982,14500.0
2010-11-12 10:00:00,47.63,47.63,47.56,47.58,11200.0,33.7982,33.7982,33.7485,33.7627,11200.0
2010-11-12 10:05:00,47.58,47.63,47.58,47.63,5100.0,33.7627,33.7982,33.7627,33.7982,5100.0
2010-11-12 10:10:00,47.62,47.63,47.58,47.6,7000.0,33.7911,33.7982,33.7627,33.7769,7000.0
2010-11-12 10:15:00,47.62,47.7,47.62,47.65,5700.0,33.7911,33.8479,33.7911,33.8124,5700.0
2010-11-12 10:20:00,47.64,47.64,47.59,47.64,8000.0,33.8053,33.8053,33.7698,33.8053,8000.0
2010-11-12 10:25:00,47.66,47.68,47.6,47.6,4200.0,33.8195,33.8337,33.7769,33.7769,4200.0
2010-11-12 10:30:00,47.6,47.68,47.55,47.68,12400.0,33.7769,33.8337,33.7414,33.8337,12400.0
2010-11-12 10:35:00,47.69,47.69,47.51,47.63,13200.0,33.8408,33.8408,33.713,33.7982,13200.0
2010-11-12 10:40:00,47.62,47.66,47.62,47.66,4900.0,33.7911,33.8195,33.7911,33.8195,4900.0
2010-11-12 10:45:00,47.66,47.67,47.54,47.58,6100.0,33.8195,33.8266,33.7343,33.7627,6100.0
2010-11-12 10:50:00,47.58,47.59,47.47,47.47,16800.0,33.7627,33.7698,33.6847,33.6847,16800.0
2010-11-12 10:55:00,47.47,47.54,47.47,47.52,7100.0,33.6847,33.7343,33.6847,33.7201,7100.0
2010-11-12 11:00:00,47.53,47.64,47.52,47.57,10000.0,33.7272,33.8053,33.7201,33.7556,10000.0
2010-11-12 11:05:00,47.57,47.6,47.5,47.54,12400.0,33.7556,33.7769,33.706,33.7343,12400.0
2010-11-12 11:10:00,47.55,47.65,47.55,47.65,3300.0,33.7414,33.8124,33.7414,33.8124,3300.0
2010-11-12 11:15:00,47.66,47.72,47.65,47.69,5400.0,33.8195,33.8621,33.8124,33.8408,5400.0
2010-11-12 11:20:00,47.68,47.73,47.65,47.72,8900.0,33.8337,33.8692,33.8124,33.8621,8900.0
2010-11-12 11:25:00,47.73,47.75,47.65,47.65,5100.0,33.8692,33.8834,33.8124,33.8124,5100.0
2010-11-12 11:30:00,47.66,47.69,47.65,47.67,5100.0,33.8195,33.8408,33.8124,33.8266,5100.0
2010-11-12 11:35:00,47.67,47.67,47.66,47.66,2500.0,33.8266,33.8266,33.8195,33.8195,2500.0
2010-11-12 11:40:00,47.67,47.68,47.67,47.67,2400.0,33.8266,33.8337,33.8266,33.8266,2400.0
2010-11-12 11:45:00,47.66,47.67,47.63,47.65,6900.0,33.8195,33.8266,33.7982,33.8124,6900.0
2010-11-12 11:50:00,47.65,47.65,47.59,47.64,15800.0,33.8124,33.8124,33.7698,33.8053,15800.0
2010-11-12 11:55:00,47.63,47.65,47.62,47.65,3300.0,33.7982,33.8124,33.7911,33.8124,3300.0
2010-11-12 12:00:00,47.64,47.66,47.6,47.62,5400.0,33.8053,33.8195,33.7769,33.7911,5400.0
2010-11-12 12:05:00,47.63,47.68,47.63,47.68,6600.0,33.7982,33.8337,33.7982,33.8337,6600.0
2010-11-12 12:10:00,47.67,47.67,47.61,47.61,3700.0,33.8266,33.8266,33.784,33.784,3700.0
2010-11-12 12:15:00,47.6,47.62,47.56,47.57,7500.0,33.7769,33.7911,33.7485,33.7556,7500.0
2010-11-12 12:20:00,47.57,47.58,47.52,47.54,7300.0,33.7556,33.7627,33.7201,33.7343,7300.0
2010-11-12 12:25:00,47.53,47.56,47.47,47.5,11100.0,33.7272,33.7485,33.6847,33.706,11100.0
2010-11-12 12:30:00,47.49,47.55,47.46,47.46,5900.0,33.6989,33.7414,33.6776,33.6776,5900.0
2010-11-12 12:35:00,47.46,47.55,47.45,47.52,7700.0,33.6776,33.7414,33.6705,33.7201,7700.0
2010-11-12 12:40:00,47.53,47.57,47.51,47.51,6600.0,33.7272,33.7556,33.713,33.713,6600.0
2010-11-12 12:45:00,47.51,47.51,47.46,47.49,13300.0,33.713,33.713,33.6776,33.6989,13300.0
2010-11-12 12:50:00,47.47,47.49,47.42,47.46,7700.0,33.6847,33.6989,33.6492,33.6776,7700.0
2010-11-12 12:55:00,47.47,47.48,47.39,47.4,5000.0,33.6847,33.6918,33.6279,33.635,5000.0
2010-11-12 13:00:00,47.41,47.43,47.38,47.39,3600.0,33.6421,33.6563,33.6208,33.6279,3600.0
2010-11-12 13:05:00,47.42,47.42,47.37,47.39,4600.0,33.6492,33.6492,33.6137,33.6279,4600.0
2010-11-12 13:10:00,47.39,47.42,47.38,47.41,8300.0,33.6279,33.6492,33.6208,33.6421,8300.0
2010-11-12 13:15:00,47.41,47.43,47.4,47.4,4500.0,33.6421,33.6563,33.635,33.635,4500.0
2010-11-12 13:20:00,47.4,47.42,47.4,47.42,3200.0,33.635,33.6492,33.635,33.6492,3200.0
2010-11-12 13:25:00,47.42,47.45,47.4,47.44,3100.0,33.6492,33.6705,33.635,33.6634,3100.0
2010-11-12 13:30:00,47.43,47.43,47.4,47.42,4200.0,33.6563,33.6563,33.635,33.6492,4200.0
2010-11-12 13:35:00,47.4,47.42,47.4,47.4,2800.0,33.635,33.6492,33.635,33.635,2800.0
2010-11-12 13:40:00,47.41,47.48,47.41,47.47,4100.0,33.6421,33.6918,33.6421,33.6847,4100.0
2010-11-12 13:45:00,47.45,47.51,47.44,47.49,5800.0,33.6705,33.713,33.6634,33.6989,5800.0
2010-11-12 13:50:00,47.5,47.53,47.5,47.53,6000.0,33.706,33.7272,33.706,33.7272,6000.0
2010-11-12 13:55:00,47.53,47.53,47.48,47.49,3500.0,33.7272,33.7272,33.6918,33.6989,3500.0
2010-11-12 14:00:00,47.48,47.51,47.48,47.51,3100.0,33.6918,33.713,33.6918,33.713,3100.0
2010-11-12 14:05:00,47.5,47.54,47.5,47.54,4400.0,33.706,33.7343,33.706,33.7343,4400.0
2010-11-12 14:10:00,47.55,47.59,47.55,47.55,5500.0,33.7414,33.7698,33.7414,33.7414,5500.0
2010-11-12 14:15:00,47.55,47.6,47.55,47.59,3700.0,33.7414,33.7769,33.7414,33.7698,3700.0
2010-11-12 14:20:00,47.59,47.59,47.57,47.57,3300.0,33.7698,33.7698,33.7556,33.7556,3300.0
2010-11-12 14:25:00,47.57,47.59,47.57,47.57,3000.0,33.7556,33.7698,33.7556,33.7556,3000.0
2010-11-12 14:30:00,47.56,47.58,47.54,47.57,7300.0,33.7485,33.7627,33.7343,33.7556,7300.0
2010-11-12 14:35:00,47.57,47.59,47.57,47.58,5900.0,33.7556,33.7698,33.7556,33.7627,5900.0
2010-11-12 14:40:00,47.57,47.6,47.56,47.57,5600.0,33.7556,33.7769,33.7485,33.7556,5600.0
2010-11-12 14:45:00,47.58,47.62,47.58,47.62,4800.0,33.7627,33.7911,33.7627,33.7911,4800.0
2010-11-12 14:50:00,47.63,47.66,47.62,47.62,7400.0,33.7982,33.8195,33.7911,33.7911,7400.0
2010-11-12 14:55:00,47.61,47.64,47.6,47.64,4200.0,33.784,33.8053,33.7769,33.8053,4200.0
2010-11-12 15:00:00,47.65,47.65,47.6,47.63,10400.0,33.8124,33.8124,33.7769,33.7982,10400.0
2010-11-12 15:05:00,47.63,47.68,47.62,47.65,12100.0,33.7982,33.8337,33.7911,33.8124,12100.0
2010-11-12 15:10:00,47.66,47.7,47.66,47.66,11700.0,33.8195,33.8479,33.8195,33.8195,11700.0
2010-11-12 15:15:00,47.65,47.72,47.65,47.71,8500.0,33.8124,33.8621,33.8124,33.855,8500.0
2010-11-12 15:20:00,47.72,47.76,47.7,47.72,17700.0,33.8621,33.8904,33.8479,33.8621,17700.0
2010-11-12 15:25:00,47.71,47.72,47.67,47.71,7700.0,33.855,33.8621,33.8266,33.855,7700.0
2010-11-12 15:30:00,47.71,47.73,47.69,47.69,19100.0,33.855,33.8692,33.8408,33.8408,19100.0
2010-11-12 15:35:00,47.69,47.7,47.6,47.6,31100.0,33.8408,33.8479,33.7769,33.7769,31100.0
2010-11-12 15:40:00,47.62,47.64,47.6,47.6,15400.0,33.7911,33.8053,33.7769,33.7769,15400.0
2010-11-12 15:45:00,47.61,47.63,47.6,47.62,25500.0,33.784,33.7982,33.7769,33.7911,25500.0
2010-11-12 15:50:00,47.62,47.63,47.54,47.54,49300.0,33.7911,33.7982,33.7343,33.7343,49300.0
2010-11-12 15:55:00,47.54,47.59,47.54,47.57,57700.0,33.7343,33.7698,33.7343,33.7556,57700.0
2010-11-15 09:30:00,47.56,47.62,47.47,47.47,15600.0,33.7485,33.7911,33.6847,33.6847,15600.0
2010-11-15 09:35:00,47.46,47.53,47.45,47.5,17400.0,33.6776,33.7272,33.6705,33.706,17400.0
2010-11-15 09:40:00,47.49,47.6,47.49,47.6,14100.0,33.6989,33.7769,33.6989,33.7769,14100.0
2010-11-15 09:45:00,47.59,47.61,47.57,47.58,13100.0,33.7698,33.784,33.7556,33.7627,13100.0
2010-11-15 09:50:00,47.58,47.64,47.58,47.64,6200.0,33.7627,33.8053,33.7627,33.8053,6200.0
2010-11-15 09:55:00,47.63,47.65,47.61,47.61,7300.0,33.7982,33.8124,33.784,33.784,7300.0
2010-11-15 10:00:00,47.6,47.6,47.53,47.54,7800.0,33.7769,33.7769,33.7272,33.7343,7800.0
2010-11-15 10:05:00,47.53,47.58,47.53,47.58,8100.0,33.7272,33.7627,33.7272,33.7627,8100.0
2010-11-15 10:10:00,47.58,47.61,47.55,47.57,7900.0,33.7627,33.784,33.7414,33.7556,7900.0
2010-11-15 10:15:00,47.57,47.59,47.55,47.58,3300.0,33.7556,33.7698,33.7414,33.7627,3300.0
2010-11-15 10:20:00,47.57,47.62,47.56,47.6,4400.0,33.7556,33.7911,33.7485,33.7769,4400.0
2010-11-15 10:25:00,47.58,47.58,47.55,47.55,3300.0,33.7627,33.7627,33.7414,33.7414,3300.0
2010-11-15 10:30:00,47.56,47.56,47.53,47.54,3900.0,33.7485,33.7485,33.7272,33.7343,3900.0
2010-11-15 10:35:00,47.54,47.58,47.53,47.56,4100.0,33.7343,33.7627,33.7272,33.7485,4100.0
2010-11-15 10:40:00,47.56,47.57,47.53,47.54,20200.0,33.7485,33.7556,33.7272,33.7343,20200.0
2010-11-15 10:45:00,47.54,47.56,47.53,47.55,3300.0,33.7343,33.7485,33.7272,33.7414,3300.0
2010-11-15 10:50:00,47.55,47.56,47.37,47.39,60100.0,33.7414,33.7485,33.6137,33.6279,60100.0
2010-11-15 10:55:00,47.38,47.4,47.36,47.38,6500.0,33.6208,33.635,33.6066,33.6208,6500.0
2010-11-15 11:00:00,47.39,47.41,47.37,47.38,12400.0,33.6279,33.6421,33.6137,33.6208,12400.0
2010-11-15 11:05:00,47.37,47.39,47.35,47.36,8200.0,33.6137,33.6279,33.5995,33.6066,8200.0
2010-11-15 11:10:00,47.37,47.42,47.37,47.42,5400.0,33.6137,33.6492,33.6137,33.6492,5400.0
2010-11-15 11:15:00,47.42,47.45,47.42,47.45,5900.0,33.6492,33.6705,33.6492,33.6705,5900.0
2010-11-15 11:20:00,47.44,47.44,47.42,47.42,3500.0,33.6634,33.6634,33.6492,33.6492,3500.0
2010-11-15 11:25:00,47.43,47.44,47.41,47.41,4100.0,33.6563,33.6634,33.6421,33.6421,4100.0
2010-11-15 11:30:00,47.41,47.45,47.4,47.45,4600.0,33.6421,33.6705,33.635,33.6705,4600.0
2010-11-15 11:35:00,47.45,47.45,47.43,47.44,9700.0,33.6705,33.6705,33.6563,33.6634,9700.0
2010-11-15 11:40:00,47.44,47.47,47.44,47.45,6600.0,33.6634,33.6847,33.6634,33.6705,6600.0
2010-11-15 11:45:00,47.44,47.47,47.44,47.47,6400.0,33.6634,33.6847,33.6634,33.6847,6400.0
2010-11-15 11:50:00,47.46,47.47,47.43,47.44,11800.0,33.6776,33.6847,33.6563,33.6634,11800.0
2010-11-15 11:55:00,47.45,47.47,47.45,47.46,5500.0,33.6705,33.6847,33.6705,33.6776,5500.0
2010-11-15 12:00:00,47.47,47.47,47.46,47.47,4200.0,33.6847,33.6847,33.6776,33.6847,4200.0
2010-11-15 12:05:00,47.46,47.47,47.46,47.47,6500.0,33.6776,33.6847,33.6776,33.6847,6500.0
2010-11-15 12:10:00,47.47,47.47,47.4,47.42,8900.0,33.6847,33.6847,33.635,33.6492,8900.0
2010-11-15 12:15:00,47.41,47.43,47.38,47.42,8500.0,33.6421,33.6563,33.6208,33.6492,8500.0
2010-11-15 12:20:00,47.42,47.45,47.41,47.45,8800.0,33.6492,33.6705,33.6421,33.6705,8800.0
2010-11-15 12:25:00,47.46,47.49,47.44,47.49,3300.0,33.6776,33.6989,33.6634,33.6989,3300.0
2010-11-15 12:30:00,47.49,47.5,47.47,47.48,3400.0,33.6989,33.706,33.6847,33.6918,3400.0
2010-11-15 12:35:00,47.49,47.49,47.47,47.47,6700.0,33.6989,33.6989,33.6847,33.6847,6700.0
2010-11-15 12:40:00,47.47,47.48,47.42,47.44,10200.0,33.6847,33.6918,33.6492,33.6634,10200.0
2010-11-15 12:45:00,47.44,47.45,47.44,47.45,6700.0,33.6634,33.6705,33.6634,33.6705,6700.0
2010-11-15 12:50:00,47.44,47.49,47.44,47.49,5200.0,33.6634,33.6989,33.6634,33.6989,5200.0
2010-11-15 12:55:00,47.49,47.51,47.47,47.47,3300.0,33.6989,33.713,33.6847,33.6847,3300.0
2010-11-15 13:00:00,47.48,47.48,47.41,47.42,24100.0,33.6918,33.6918,33.6421,33.6492,24100.0
2010-11-15 13:05:00,47.41,47.43,47.41,47.42,4100.0,33.6421,33.6563,33.6421,33.6492,4100.0
2010-11-15 13:10:00,47.42,47.44,47.42,47.42,6200.0,33.6492,33.6634,33.6492,33.6492,6200.0
2010-11-15 13:15:00,47.43,47.43,47.41,47.42,4700.0,33.6563,33.6563,33.6421,33.6492,4700.0
2010-11-15 13:20:00,47.41,47.43,47.41,47.42,7800.0,33.6421,33.6563,33.6421,33.6492,7800.0
2010-11-15 13:25:00,47.43,47.44,47.42,47.44,7700.0,33.6563,33.6634,33.6492,33.6634,7700.0
2010-11-15 13:30:00,47.44,47.45,47.43,47.44,2000.0,33.6634,33.6705,33.6563,33.6634,2000.0
2010-11-15 13:35:00,47.45,47.45,47.4,47.41,6100.0,33.6705,33.6705,33.635,33.6421,6100.0
2010-11-15 13:40:00,47.4,47.43,47.4,47.42,5900.0,33.635,33.6563,33.635,33.6492,5900.0
2010-11-15 13:45:00,47.42,47.43,47.4,47.4,12200.0,33.6492,33.6563,33.635,33.635,12200.0
2010-11-15 13:50:00,47.4,47.4,47.39,47.4,3600.0,33.635,33.635,33.6279,33.635,3600.0
2010-11-15 13:55:00,47.4,47.41,47.39,47.4,8600.0,33.635,33.6421,33.6279,33.635,8600.0
2010-11-15 14:00:00,47.4,47.43,47.39,47.43,5600.0,33.635,33.6563,33.6279,33.6563,5600.0
2010-11-15 14:05:00,47.42,47.44,47.42,47.43,4400.0,33.6492,33.6634,33.6492,33.6563,4400.0
2010-11-15 14:10:00,47.42,47.42,47.37,47.38,11300.0,33.6492,33.6492,33.6137,33.6208,11300.0
2010-11-15 14:15:00,47.39,47.4,47.36,47.36,13800.0,33.6279,33.635,33.6066,33.6066,13800.0
2010-11-15 14:20:00,47.37,47.37,47.33,47.33,8800.0,33.6137,33.6137,33.5853,33.5853,8800.0
2010-11-15 14:25:00,47.34,47.35,47.31,47.31,9200.0,33.5924,33.5995,33.5711,33.5711,9200.0
2010-11-15 14:30:00,47.32,47.33,47.27,47.29,21700.0,33.5782,33.5853,33.5427,33.5569,21700.0
2010-11-15 14:35:00,47.29,47.35,47.29,47.35,12900.0,33.5569,33.5995,33.5569,33.5995,12900.0
2010-11-15 14:40:00,47.35,47.37,47.31,47.31,12900.0,33.5995,33.6137,33.5711,33.5711,12900.0
2010-11-15 14:45:00,47.31,47.31,47.29,47.29,6900.0,33.5711,33.5711,33.5569,33.5569,6900.0
2010-11-15 14:50:00,47.29,47.31,47.29,47.29,17000.0,33.5569,33.5711,33.5569,33.5569,17000.0
2010-11-15 14:55:00,47.3,47.3,47.28,47.29,11400.0,33.564,33.564,33.5498,33.5569,11400.0
2010-11-15 15:00:00,47.29,47.3,47.27,47.27,27100.0,33.5569,33.564,33.5427,33.5427,27100.0
2010-11-15 15:05:00,47.27,47.3,47.27,47.28,18800.0,33.5427,33.564,33.5427,33.5498,18800.0
2010-11-15 15:10:00,47.28,47.31,47.25,47.25,27900.0,33.5498,33.5711,33.5286,33.5286,27900.0
2010-11-15 15:15:00,47.25,47.25,47.14,47.18,33100.0,33.5286,33.5286,33.4505,33.4789,33100.0
2010-11-15 15:20:00,47.19,47.25,47.18,47.2,15100.0,33.486,33.5286,33.4789,33.4931,15100.0
2010-11-15 15:25:00,47.21,47.22,47.2,47.21,20700.0,33.5002,33.5073,33.4931,33.5002,20700.0
2010-11-15 15:30:00,47.22,47.23,47.17,47.18,29500.0,33.5073,33.5144,33.4718,33.4789,29500.0
2010-11-15 15:35:00,47.18,47.19,47.08,47.09,63500.0,33.4789,33.486,33.4079,33.415,63500.0
2010-11-15 15:40:00,47.1,47.21,47.1,47.15,47000.0,33.4221,33.5002,33.4221,33.4576,47000.0
2010-11-15 15:45:00,47.15,47.16,47.09,47.14,107800.0,33.4576,33.4647,33.415,33.4505,107800.0
2010-11-15 15:50:00,47.13,47.13,47.02,47.08,98500.0,33.4434,33.4434,33.3653,33.4079,98500.0
2010-11-15 15:55:00,47.08,47.08,46.96,46.99,150600.0,33.4079,33.4079,33.3228,33.3441,150600.0
2010-11-16 09:30:00,46.78,46.98,46.72,46.81,34500.0,33.195,33.337,33.1525,33.2163,34500.0
2010-11-16 09:35:00,46.8,46.81,46.65,46.71,50700.0,33.2092,33.2163,33.1028,33.1454,50700.0
2010-11-16 09:40:00,46.72,46.76,46.65,46.66,14000.0,33.1525,33.1808,33.1028,33.1099,14000.0
2010-11-16 09:45:00,46.61,46.75,46.59,46.62,11900.0,33.0744,33.1738,33.0602,33.0815,11900.0
2010-11-16 09:50:00,46.63,46.75,46.62,46.65,12200.0,33.0886,33.1738,33.0815,33.1028,12200.0
2010-11-16 09:55:00,46.65,46.76,46.65,46.69,16400.0,33.1028,33.1808,33.1028,33.1312,16400.0
2010-11-16 10:00:00,46.68,46.69,46.6,46.69,14500.0,33.1241,33.1312,33.0673,33.1312,14500.0
2010-11-16 10:05:00,46.67,46.73,46.64,46.73,11900.0,33.117,33.1596,33.0957,33.1596,11900.0
2010-11-16 10:10:00,46.73,46.78,46.69,46.78,11100.0,33.1596,33.195,33.1312,33.195,11100.0
2010-11-16 10:15:00,46.76,46.79,46.73,46.75,7000.0,33.1808,33.2021,33.1596,33.1738,7000.0
2010-11-16 10:20:00,46.74,46.74,46.64,46.66,8000.0,33.1667,33.1667,33.0957,33.1099,8000.0
2010-11-16 10:25:00,46.63,46.67,46.63,46.67,10200.0,33.0886,33.117,33.0886,33.117,10200.0
2010-11-16 10:30:00,46.66,46.67,46.52,46.56,17700.0,33.1099,33.117,33.0105,33.0389,17700.0
2010-11-16 10:35:00,46.56,46.58,46.51,46.54,10800.0,33.0389,33.0531,33.0034,33.0247,10800.0
2010-11-16 10:40:00,46.54,46.63,46.51,46.59,10900.0,33.0247,33.0886,33.0034,33.0602,10900.0
2010-11-16 10:45:00,46.58,46.61,46.52,46.53,16900.0,33.0531,33.0744,33.0105,33.0176,16900.0
2010-11-16 10:50:00,46.53,46.53,46.41,46.44,67500.0,33.0176,33.0176,32.9325,32.9538,67500.0
2010-11-16 10:55:00,46.43,46.54,46.41,46.49,23600.0,32.9467,33.0247,32.9325,32.9893,23600.0
2010-11-16 11:00:00,46.49,46.56,46.49,46.56,21500.0,32.9893,33.0389,32.9893,33.0389,21500.0
2010-11-16 11:05:00,46.56,46.56,46.45,46.48,24700.0,33.0389,33.0389,32.9609,32.9822,24700.0
2010-11-16 11:10:00,46.47,46.52,46.42,46.5,16100.0,32.9751,33.0105,32.9396,32.9964,16100.0
2010-11-16 11:15:00,46.5,46.5,46.43,46.43,11200.0,32.9964,32.9964,32.9467,32.9467,11200.0
2010-11-16 11:20:00,46.44,46.44,46.28,46.29,36300.0,32.9538,32.9538,32.8402,32.8473,36300.0
2010-11-16 11:25:00,46.29,46.33,46.22,46.22,17300.0,32.8473,32.8757,32.7977,32.7977,17300.0
2010-11-16 11:30:00,46.23,46.3,46.21,46.21,21200.0,32.8048,32.8544,32.7906,32.7906,21200.0
2010-11-16 11:35:00,46.21,46.27,46.18,46.27,14700.0,32.7906,32.8331,32.7693,32.8331,14700.0
2010-11-16 11:40:00,46.26,46.26,46.06,46.06,23800.0,32.826,32.826,32.6841,32.6841,23800.0
2010-11-16 11:45:00,46.07,46.08,46.01,46.06,50700.0,32.6912,32.6983,32.6487,32.6841,50700.0
2010-11-16 11:50:00,46.06,46.1,46.02,46.1,33300.0,32.6841,32.7125,32.6557,32.7125,33300.0
2010-11-16 11:55:00,46.1,46.12,46.03,46.05,23800.0,32.7125,32.7267,32.6628,32.677,23800.0
2010-11-16 12:00:00,46.07,46.12,46.06,46.1,34500.0,32.6912,32.7267,32.6841,32.7125,34500.0
2010-11-16 12:05:00,46.1,46.11,46.1,46.1,22300.0,32.7125,32.7196,32.7125,32.7125,22300.0
2010-11-16 12:10:00,46.1,46.11,46.03,46.05,32600.0,32.7125,32.7196,32.6628,32.677,32600.0
2010-11-16 12:15:00,46.05,46.12,46.05,46.11,41200.0,32.677,32.7267,32.677,32.7196,41200.0
2010-11-16 12:20:00,46.11,46.15,46.07,46.07,23900.0,32.7196,32.748,32.6912,32.6912,23900.0
2010-11-16 12:25:00,46.06,46.08,46.04,46.04,18300.0,32.6841,32.6983,32.6699,32.6699,18300.0
2010-11-16 12:30:00,46.05,46.05,45.94,46.04,38400.0,32.677,32.677,32.599,32.6699,38400.0
2010-11-16 12:35:00,46.04,46.06,45.99,46.03,40800.0,32.6699,32.6841,32.6345,32.6628,40800.0
2010-11-16 12:40:00,46.03,46.08,46.0,46.06,25500.0,32.6628,32.6983,32.6416,32.6841,25500.0
2010-11-16 12:45:00,46.06,46.08,46.02,46.04,23100.0,32.6841,32.6983,32.6557,32.6699,23100.0
2010-11-16 12:50:00,46.05,46.11,46.04,46.04,19600.0,32.677,32.7196,32.6699,32.6699,19600.0
2010-11-16 12:55:00,46.04,46.18,46.04,46.18,18100.0,32.6699,32.7693,32.6699,32.7693,18100.0
2010-11-16 13:00:00,46.18,46.25,46.15,46.24,26600.0,32.7693,32.819,32.748,32.8119,26600.0
2010-11-16 13:05:00,46.23,46.24,46.18,46.22,11200.0,32.8048,32.8119,32.7693,32.7977,11200.0
2010-11-16 13:10:00,46.21,46.24,46.17,46.17,13700.0,32.7906,32.8119,32.7622,32.7622,13700.0
2010-11-16 13:15:00,46.17,46.18,46.13,46.17,8000.0,32.7622,32.7693,32.7338,32.7622,8000.0
2010-11-16 13:20:00,46.18,46.3,46.18,46.23,22400.0,32.7693,32.8544,32.7693,32.8048,22400.0
2010-11-16 13:25:00,46.23,46.28,46.19,46.28,9600.0,32.8048,32.8402,32.7764,32.8402,9600.0
2010-11-16 13:30:00,46.28,46.28,46.21,46.21,11500.0,32.8402,32.8402,32.7906,32.7906,11500.0
2010-11-16 13:35:00,46.22,46.25,46.22,46.23,14800.0,32.7977,32.819,32.7977,32.8048,14800.0
2010-11-16 13:40:00,46.24,46.24,46.17,46.18,16200.0,32.8119,32.8119,32.7622,32.7693,16200.0
2010-11-16 13:45:00,46.18,46.18,46.15,46.15,13000.0,32.7693,32.7693,32.748,32.748,13000.0
2010-11-16 13:50:00,46.16,46.25,46.16,46.22,17300.0,32.7551,32.819,32.7551,32.7977,17300.0
2010-11-16 13:55:00,46.23,46.24,46.19,46.19,21800.0,32.8048,32.8119,32.7764,32.7764,21800.0
2010-11-16 14:00:00,46.2,46.22,46.15,46.17,21500.0,32.7835,32.7977,32.748,32.7622,21500.0
2010-11-16 14:05:00,46.17,46.23,46.16,46.22,13000.0,32.7622,32.8048,32.7551,32.7977,13000.0
2010-11-16 14:10:00,46.21,46.25,46.21,46.24,10800.0,32.7906,32.819,32.7906,32.8119,10800.0
2010-11-16 14:15:00,46.24,46.28,46.24,46.28,20800.0,32.8119,32.8402,32.8119,32.8402,20800.0
2010-11-16 14:20:00,46.27,46.29,46.24,46.25,22500.0,32.8331,32.8473,32.8119,32.819,22500.0
2010-11-16 14:25:00,46.25,46.27,46.22,46.23,24100.0,32.819,32.8331,32.7977,32.8048,24100.0
2010-11-16 14:30:00,46.24,46.29,46.23,46.24,12300.0,32.8119,32.8473,32.8048,32.8119,12300.0
2010-11-16 14:35:00,46.25,46.28,46.2,46.23,19700.0,32.819,32.8402,32.7835,32.8048,19700.0
2010-11-16 14:40:00,46.24,46.31,46.21,46.27,25400.0,32.8119,32.8615,32.7906,32.8331,25400.0
2010-11-16 14:45:00,46.28,46.31,46.25,46.31,25300.0,32.8402,32.8615,32.819,32.8615,25300.0
2010-11-16 14:50:00,46.3,46.33,46.27,46.31,48100.0,32.8544,32.8757,32.8331,32.8615,48100.0
2010-11-16 14:55:00,46.3,46.31,46.29,46.3,19100.0,32.8544,32.8615,32.8473,32.8544,19100.0
2010-11-16 15:00:00,46.3,46.38,46.3,46.36,41600.0,32.8544,32.9112,32.8544,32.897,41600.0
2010-11-16 15:05:00,46.36,46.37,46.32,46.35,24000.0,32.897,32.9041,32.8686,32.8899,24000.0
2010-11-16 15:10:00,46.35,46.38,46.32,46.33,32000.0,32.8899,32.9112,32.8686,32.8757,32000.0
2010-11-16 15:15:00,46.33,46.35,46.29,46.34,68000.0,32.8757,32.8899,32.8473,32.8828,68000.0
2010-11-16 15:20:00,46.34,46.37,46.33,46.36,32100.0,32.8828,32.9041,32.8757,32.897,32100.0
2010-11-16 15:25:00,46.36,46.39,46.3,46.35,53000.0,32.897,32.9183,32.8544,32.8899,53000.0
2010-11-16 15:30:00,46.35,46.42,46.33,46.41,36900.0,32.8899,32.9396,32.8757,32.9325,36900.0
2010-11-16 15:35:00,46.41,46.51,46.41,46.48,58300.0,32.9325,33.0034,32.9325,32.9822,58300.0
2010-11-16 15:40:00,46.49,46.53,46.48,46.53,38700.0,32.9893,33.0176,32.9822,33.0176,38700.0
2010-11-16 15:45:00,46.53,46.54,46.46,46.46,91600.0,33.0176,33.0247,32.968,32.968,91600.0
2010-11-16 15:50:00,46.46,46.52,46.44,46.45,60000.0,32.968,33.0105,32.9538,32.9609,60000.0
2010-11-16 15:55:00,46.45,46.45,46.39,46.42,90200.0,32.9609,32.9609,32.9183,32.9396,90200.0
2010-11-17 09:30:00,46.42,46.56,46.38,46.54,20400.0,32.9396,33.0389,32.9112,33.0247,20400.0
2010-11-17 09:35:00,46.52,46.56,46.45,46.48,17900.0,33.0105,33.0389,32.9609,32.9822,17900.0
2010-11-17 09:40:00,46.52,46.53,46.43,46.46,18700.0,33.0105,33.0176,32.9467,32.968,18700.0
2010-11-17 09:45:00,46.46,46.53,46.4,46.43,27000.0,32.968,33.0176,32.9254,32.9467,27000.0
2010-11-17 09:50:00,46.43,46.53,46.41,46.51,23000.0,32.9467,33.0176,32.9325,33.0034,23000.0
2010-11-17 09:55:00,46.5,46.53,46.45,46.51,23800.0,32.9964,33.0176,32.9609,33.0034,23800.0
2010-11-17 10:00:00,46.52,46.53,46.45,46.46,17600.0,33.0105,33.0176,32.9609,32.968,17600.0
2010-11-17 10:05:00,46.46,46.51,46.45,46.46,18800.0,32.968,33.0034,32.9609,32.968,18800.0
2010-11-17 10:10:00,46.45,46.48,46.45,46.47,12000.0,32.9609,32.9822,32.9609,32.9751,12000.0
2010-11-17 10:15:00,46.48,46.49,46.45,46.46,16300.0,32.9822,32.9893,32.9609,32.968,16300.0
2010-11-17 10:20:00,46.47,46.54,46.45,46.53,31700.0,32.9751,33.0247,32.9609,33.0176,31700.0
2010-11-17 10:25:00,46.53,46.57,46.5,46.55,17200.0,33.0176,33.046,32.9964,33.0318,17200.0
2010-11-17 10:30:00,46.56,46.61,46.53,46.53,18000.0,33.0389,33.0744,33.0176,33.0176,18000.0
2010-11-17 10:35:00,46.53,46.53,46.5,46.5,26300.0,33.0176,33.0176,32.9964,32.9964,26300.0
2010-11-17 10:40:00,46.51,46.51,46.31,46.33,42600.0,33.0034,33.0034,32.8615,32.8757,42600.0
2010-11-17 10:45:00,46.32,46.35,46.32,46.34,19500.0,32.8686,32.8899,32.8686,32.8828,19500.0
2010-11-17 10:50:00,46.33,46.34,46.25,46.3,29900.0,32.8757,32.8828,32.819,32.8544,29900.0
2010-11-17 10:55:00,46.31,46.32,46.25,46.27,14500.0,32.8615,32.8686,32.819,32.8331,14500.0
2010-11-17 11:00:00,46.27,46.3,46.25,46.3,13700.0,32.8331,32.8544,32.819,32.8544,13700.0
2010-11-17 11:05:00,46.31,46.31,46.28,46.3,9500.0,32.8615,32.8615,32.8402,32.8544,9500.0
2010-11-17 11:10:00,46.31,46.38,46.25,46.37,74900.0,32.8615,32.9112,32.819,32.9041,74900.0
2010-11-17 11:15:00,46.38,46.39,46.37,46.38,6300.0,32.9112,32.9183,32.9041,32.9112,6300.0
2010-11-17 11:20:00,46.38,46.42,46.38,46.42,7200.0,32.9112,32.9396,32.9112,32.9396,7200.0
2010-11-17 11:25:00,46.42,46.43,46.39,46.39,5200.0,32.9396,32.9467,32.9183,32.9183,5200.0
2010-11-17 11:30:00,46.39,46.4,46.35,46.38,16900.0,32.9183,32.9254,32.8899,32.9112,16900.0
2010-11-17 11:35:00,46.39,46.41,46.38,46.38,6800.0,32.9183,32.9325,32.9112,32.9112,6800.0
2010-11-17 11:40:00,46.39,46.4,46.39,46.39,5900.0,32.9183,32.9254,32.9183,32.9183,5900.0
2010-11-17 11:45:00,46.39,46.4,46.36,46.38,17700.0,32.9183,32.9254,32.897,32.9112,17700.0
2010-11-17 11:50:00,46.38,46.45,46.37,46.43,10300.0,32.9112,32.9609,32.9041,32.9467,10300.0
2010-11-17 11:55:00,46.42,46.43,46.41,46.42,7200.0,32.9396,32.9467,32.9325,32.9396,7200.0
2010-11-17 12:00:00,46.42,46.53,46.42,46.51,16300.0,32.9396,33.0176,32.9396,33.0034,16300.0
2010-11-17 12:05:00,46.51,46.51,46.45,46.45,10700.0,33.0034,33.0034,32.9609,32.9609,10700.0
2010-11-17 12:10:00,46.44,46.44,46.4,46.41,10300.0,32.9538,32.9538,32.9254,32.9325,10300.0
2010-11-17 12:15:00,46.41,46.47,46.41,46.46,12000.0,32.9325,32.9751,32.9325,32.968,12000.0
2010-11-17 12:20:00,46.46,46.51,46.46,46.51,8700.0,32.968,33.0034,32.968,33.0034,8700.0
2010-11-17 12:25:00,46.51,46.51,46.42,46.42,12400.0,33.0034,33.0034,32.9396,32.9396,12400.0
2010-11-17 12:30:00,46.42,46.47,46.41,46.47,15600.0,32.9396,32.9751,32.9325,32.9751,15600.0
2010-11-17 12:35:00,46.47,46.48,46.46,46.47,5500.0,32.9751,32.9822,32.968,32.9751,5500.0
2010-11-17 12:40:00,46.46,46.49,46.46,46.48,13900.0,32.968,32.9893,32.968,32.9822,13900.0
2010-11-17 12:45:00,46.48,46.51,46.47,46.5,15200.0,32.9822,33.0034,32.9751,32.9964,15200.0
2010-11-17 12:50:00,46.51,46.51,46.48,46.49,9000.0,33.0034,33.0034,32.9822,32.9893,9000.0
2010-11-17 12:55:00,46.49,46.49,46.48,46.49,7100.0,32.9893,32.9893,32.9822,32.9893,7100.0
2010-11-17 13:00:00,46.48,46.48,46.46,46.46,15600.0,32.9822,32.9822,32.968,32.968,15600.0
2010-11-17 13:05:00,46.47,46.47,46.46,46.47,10500.0,32.9751,32.9751,32.968,32.9751,10500.0
2010-11-17 13:10:00,46.47,46.49,46.46,46.49,10600.0,32.9751,32.9893,32.968,32.9893,10600.0
2010-11-17 13:15:00,46.49,46.5,46.47,46.49,9700.0,32.9893,32.9964,32.9751,32.9893,9700.0
2010-11-17 13:20:00,46.49,46.49,46.47,46.47,7600.0,32.9893,32.9893,32.9751,32.9751,7600.0
2010-11-17 13:25:00,46.47,46.48,46.46,46.46,8600.0,32.9751,32.9822,32.968,32.968,8600.0
2010-11-17 13:30:00,46.47,46.47,46.46,46.47,7600.0,32.9751,32.9751,32.968,32.9751,7600.0
2010-11-17 13:35:00,46.46,46.48,46.46,46.46,13300.0,32.968,32.9822,32.968,32.968,13300.0
2010-11-17 13:40:00,46.46,46.46,46.45,46.46,5700.0,32.968,32.968,32.9609,32.968,5700.0
2010-11-17 13:45:00,46.46,46.49,46.41,46.49,113200.0,32.968,32.9893,32.9325,32.9893,113200.0
2010-11-17 13:50:00,46.49,46.5,46.47,46.47,8300.0,32.9893,32.9964,32.9751,32.9751,8300.0
2010-11-17 13:55:00,46.47,46.48,46.46,46.48,14200.0,32.9751,32.9822,32.968,32.9822,14200.0
2010-11-17 14:00:00,46.49,46.5,46.47,46.5,14000.0,32.9893,32.9964,32.9751,32.9964,14000.0
2010-11-17 14:05:00,46.49,46.5,46.43,46.45,10600.0,32.9893,32.9964,32.9467,32.9609,10600.0
2010-11-17 14:10:00,46.45,46.45,46.43,46.43,13600.0,32.9609,32.9609,32.9467,32.9467,13600.0
2010-11-17 14:15:00,46.43,46.44,46.41,46.44,11700.0,32.9467,32.9538,32.9325,32.9538,11700.0
2010-11-17 14:20:00,46.44,46.45,46.44,46.44,16700.0,32.9538,32.9609,32.9538,32.9538,16700.0
2010-11-17 14:25:00,46.44,46.45,46.41,46.42,27700.0,32.9538,32.9609,32.9325,32.9396,27700.0
2010-11-17 14:30:00,46.42,46.42,46.4,46.4,16100.0,32.9396,32.9396,32.9254,32.9254,16100.0
2010-11-17 14:35:00,46.4,46.43,46.39,46.42,13600.0,32.9254,32.9467,32.9183,32.9396,13600.0
2010-11-17 14:40:00,46.43,46.45,46.4,46.41,13500.0,32.9467,32.9609,32.9254,32.9325,13500.0
2010-11-17 14:45:00,46.41,46.41,46.37,46.4,15100.0,32.9325,32.9325,32.9041,32.9254,15100.0
2010-11-17 14:50:00,46.39,46.39,46.38,46.39,10500.0,32.9183,32.9183,32.9112,32.9183,10500.0
2010-11-17 14:55:00,46.38,46.39,46.36,46.36,18100.0,32.9112,32.9183,32.897,32.897,18100.0
2010-11-17 15:00:00,46.37,46.38,46.34,46.35,17300.0,32.9041,32.9112,32.8828,32.8899,17300.0
2010-11-17 15:05:00,46.35,46.36,46.27,46.3,23600.0,32.8899,32.897,32.8331,32.8544,23600.0
2010-11-17 15:10:00,46.3,46.3,46.24,46.27,23400.0,32.8544,32.8544,32.8119,32.8331,23400.0
2010-11-17 15:15:00,46.27,46.28,46.25,46.26,19000.0,32.8331,32.8402,32.819,32.826,19000.0
2010-11-17 15:20:00,46.26,46.28,46.24,46.26,19000.0,32.826,32.8402,32.8119,32.826,19000.0
2010-11-17 15:25:00,46.26,46.27,46.19,46.19,30500.0,32.826,32.8331,32.7764,32.7764,30500.0
2010-11-17 15:30:00,46.2,46.29,46.2,46.28,32600.0,32.7835,32.8473,32.7835,32.8402,32600.0
2010-11-17 15:35:00,46.29,46.33,46.29,46.33,25400.0,32.8473,32.8757,32.8473,32.8757,25400.0
2010-11-17 15:40:00,46.33,46.36,46.32,46.36,34100.0,32.8757,32.897,32.8686,32.897,34100.0
2010-11-17 15:45:00,46.36,46.36,46.31,46.31,47100.0,32.897,32.897,32.8615,32.8615,47100.0
2010-11-17 15:50:00,46.31,46.32,46.28,46.31,45700.0,32.8615,32.8686,32.8402,32.8615,45700.0
2010-11-17 15:55:00,46.3,46.31,46.24,46.26,92200.0,32.8544,32.8615,32.8119,32.826,92200.0
2010-11-18 09:30:00,46.55,46.55,46.14,46.19,22700.0,33.0318,33.0318,32.7409,32.7764,22700.0
2010-11-18 09:35:00,46.23,46.39,46.23,46.37,18400.0,32.8048,32.9183,32.8048,32.9041,18400.0
2010-11-18 09:40:00,46.38,46.49,46.33,46.49,14600.0,32.9112,32.9893,32.8757,32.9893,14600.0
2010-11-18 09:45:00,46.49,46.55,46.48,46.51,11000.0,32.9893,33.0318,32.9822,33.0034,11000.0
2010-11-18 09:50:00,46.52,46.53,46.46,46.47,18300.0,33.0105,33.0176,32.968,32.9751,18300.0
2010-11-18 09:55:00,46.48,46.49,46.45,46.49,24600.0,32.9822,32.9893,32.9609,32.9893,24600.0
2010-11-18 10:00:00,46.5,46.56,46.47,46.53,33600.0,32.9964,33.0389,32.9751,33.0176,33600.0
2010-11-18 10:05:00,46.52,46.62,46.51,46.51,8500.0,33.0105,33.0815,33.0034,33.0034,8500.0
2010-11-18 10:10:00,46.51,46.55,46.51,46.53,14800.0,33.0034,33.0318,33.0034,33.0176,14800.0
2010-11-18 10:15:00,46.53,46.56,46.52,46.53,11900.0,33.0176,33.0389,33.0105,33.0176,11900.0
2010-11-18 10:20:00,46.53,46.55,46.53,46.55,13900.0,33.0176,33.0318,33.0176,33.0318,13900.0
2010-11-18 10:25:00,46.54,46.57,46.52,46.54,11400.0,33.0247,33.046,33.0105,33.0247,11400.0
2010-11-18 10:30:00,46.55,46.56,46.52,46.54,8500.0,33.0318,33.0389,33.0105,33.0247,8500.0
2010-11-18 10:35:00,46.54,46.58,46.53,46.54,89800.0,33.0247,33.0531,33.0176,33.0247,89800.0
2010-11-18 10:40:00,46.54,46.55,46.54,46.55,6000.0,33.0247,33.0318,33.0247,33.0318,6000.0
2010-11-18 10:45:00,46.55,46.57,46.51,46.51,38100.0,33.0318,33.046,33.0034,33.0034,38100.0
2010-11-18 10:50:00,46.51,46.52,46.46,46.48,17400.0,33.0034,33.0105,32.968,32.9822,17400.0
2010-11-18 10:55:00,46.48,46.5,46.45,46.47,24100.0,32.9822,32.9964,32.9609,32.9751,24100.0
2010-11-18 11:00:00,46.47,46.49,46.43,46.47,24000.0,32.9751,32.9893,32.9467,32.9751,24000.0
2010-11-18 11:05:00,46.47,46.47,46.43,46.47,9300.0,32.9751,32.9751,32.9467,32.9751,9300.0
2010-11-18 11:10:00,46.47,46.48,46.44,46.46,11500.0,32.9751,32.9822,32.9538,32.968,11500.0
2010-11-18 11:15:00,46.46,46.46,46.41,46.43,14200.0,32.968,32.968,32.9325,32.9467,14200.0
2010-11-18 11:20:00,46.44,46.44,46.4,46.43,20100.0,32.9538,32.9538,32.9254,32.9467,20100.0
2010-11-18 11:25:00,46.44,46.44,46.4,46.4,18200.0,32.9538,32.9538,32.9254,32.9254,18200.0
2010-11-18 11:30:00,46.41,46.51,46.41,46.5,31400.0,32.9325,33.0034,32.9325,32.9964,31400.0
2010-11-18 11:35:00,46.49,46.5,46.44,46.47,10900.0,32.9893,32.9964,32.9538,32.9751,10900.0
2010-11-18 11:40:00,46.48,46.5,46.46,46.5,4300.0,32.9822,32.9964,32.968,32.9964,4300.0
2010-11-18 11:45:00,46.5,46.5,46.47,46.48,6800.0,32.9964,32.9964,32.9751,32.9822,6800.0
2010-11-18 11:50:00,46.48,46.51,46.48,46.5,10300.0,32.9822,33.0034,32.9822,32.9964,10300.0
2010-11-18 11:55:00,46.5,46.51,46.5,46.51,5500.0,32.9964,33.0034,32.9964,33.0034,5500.0
2010-11-18 12:00:00,46.51,46.54,46.5,46.53,8700.0,33.0034,33.0247,32.9964,33.0176,8700.0
2010-11-18 12:05:00,46.54,46.54,46.53,46.53,13100.0,33.0247,33.0247,33.0176,33.0176,13100.0
2010-11-18 12:10:00,46.53,46.54,46.49,46.49,9700.0,33.0176,33.0247,32.9893,32.9893,9700.0
2010-11-18 12:15:00,46.5,46.52,46.49,46.51,7700.0,32.9964,33.0105,32.9893,33.0034,7700.0
2010-11-18 12:20:00,46.52,46.52,46.51,46.51,5000.0,33.0105,33.0105,33.0034,33.0034,5000.0
2010-11-18 12:25:00,46.51,46.52,46.51,46.51,2700.0,33.0034,33.0105,33.0034,33.0034,2700.0
2010-11-18 12:30:00,46.51,46.52,46.51,46.51,3700.0,33.0034,33.0105,33.0034,33.0034,3700.0
2010-11-18 12:35:00,46.51,46.52,46.46,46.49,22500.0,33.0034,33.0105,32.968,32.9893,22500.0
2010-11-18 12:40:00,46.48,46.49,46.47,46.49,3500.0,32.9822,32.9893,32.9751,32.9893,3500.0
2010-11-18 12:45:00,46.48,46.51,46.46,46.51,6900.0,32.9822,33.0034,32.968,33.0034,6900.0
2010-11-18 12:50:00,46.5,46.53,46.5,46.51,5600.0,32.9964,33.0176,32.9964,33.0034,5600.0
2010-11-18 12:55:00,46.52,46.57,46.51,46.55,5200.0,33.0105,33.046,33.0034,33.0318,5200.0
2010-11-18 13:00:00,46.55,46.56,46.54,46.56,3900.0,33.0318,33.0389,33.0247,33.0389,3900.0
2010-11-18 13:05:00,46.55,46.56,46.54,46.56,8400.0,33.0318,33.0389,33.0247,33.0389,8400.0
2010-11-18 13:10:00,46.55,46.56,46.51,46.53,20700.0,33.0318,33.0389,33.0034,33.0176,20700.0
2010-11-18 13:15:00,46.54,46.54,46.52,46.52,13100.0,33.0247,33.0247,33.0105,33.0105,13100.0
2010-11-18 13:20:00,46.53,46.53,46.52,46.52,3800.0,33.0176,33.0176,33.0105,33.0105,3800.0
2010-11-18 13:25:00,46.52,46.53,46.52,46.52,8000.0,33.0105,33.0176,33.0105,33.0105,8000.0
2010-11-18 13:30:00,46.52,46.53,46.52,46.52,8500.0,33.0105,33.0176,33.0105,33.0105,8500.0
2010-11-18 13:35:00,46.53,46.54,46.52,46.53,9900.0,33.0176,33.0247,33.0105,33.0176,9900.0
2010-11-18 13:40:00,46.54,46.56,46.53,46.55,8700.0,33.0247,33.0389,33.0176,33.0318,8700.0
2010-11-18 13:45:00,46.55,46.55,46.53,46.53,3700.0,33.0318,33.0318,33.0176,33.0176,3700.0
2010-11-18 13:50:00,46.54,46.55,46.53,46.54,11800.0,33.0247,33.0318,33.0176,33.0247,11800.0
2010-11-18 13:55:00,46.54,46.55,46.51,46.52,9300.0,33.0247,33.0318,33.0034,33.0105,9300.0
2010-11-18 14:00:00,46.5,46.53,46.49,46.53,7400.0,32.9964,33.0176,32.9893,33.0176,7400.0
2010-11-18 14:05:00,46.53,46.55,46.53,46.55,5600.0,33.0176,33.0318,33.0176,33.0318,5600.0
2010-11-18 14:10:00,46.54,46.56,46.5,46.51,26000.0,33.0247,33.0389,32.9964,33.0034,26000.0
2010-11-18 14:15:00,46.51,46.52,46.51,46.51,4400.0,33.0034,33.0105,33.0034,33.0034,4400.0
2010-11-18 14:20:00,46.52,46.54,46.51,46.54,10300.0,33.0105,33.0247,33.0034,33.0247,10300.0
2010-11-18 14:25:00,46.55,46.56,46.5,46.51,41500.0,33.0318,33.0389,32.9964,33.0034,41500.0
2010-11-18 14:30:00,46.51,46.52,46.46,46.49,11600.0,33.0034,33.0105,32.968,32.9893,11600.0
2010-11-18 14:35:00,46.5,46.51,46.48,46.49,10800.0,32.9964,33.0034,32.9822,32.9893,10800.0
2010-11-18 14:40:00,46.48,46.5,46.48,46.49,3900.0,32.9822,32.9964,32.9822,32.9893,3900.0
2010-11-18 14:45:00,46.49,46.55,46.49,46.53,14000.0,32.9893,33.0318,32.9893,33.0176,14000.0
2010-11-18 14:50:00,46.54,46.56,46.51,46.53,33300.0,33.0247,33.0389,33.0034,33.0176,33300.0
2010-11-18 14:55:00,46.53,46.53,46.52,46.52,7600.0,33.0176,33.0176,33.0105,33.0105,7600.0
2010-11-18 15:00:00,46.53,46.54,46.52,46.53,8500.0,33.0176,33.0247,33.0105,33.0176,8500.0
2010-11-18 15:05:00,46.54,46.55,46.53,46.54,17200.0,33.0247,33.0318,33.0176,33.0247,17200.0
2010-11-18 15:10:00,46.54,46.56,46.54,46.56,21200.0,33.0247,33.0389,33.0247,33.0389,21200.0
2010-11-18 15:15:00,46.55,46.57,46.55,46.57,14900.0,33.0318,33.046,33.0318,33.046,14900.0
2010-11-18 15:20:00,46.56,46.57,46.56,46.57,6800.0,33.0389,33.046,33.0389,33.046,6800.0
2010-11-18 15:25:00,46.56,46.56,46.51,46.52,27200.0,33.0389,33.0389,33.0034,33.0105,27200.0
2010-11-18 15:30:00,46.52,46.53,46.52,46.53,19100.0,33.0105,33.0176,33.0105,33.0176,19100.0
2010-11-18 15:35:00,46.52,46.56,46.49,46.56,24500.0,33.0105,33.0389,32.9893,33.0389,24500.0
2010-11-18 15:40:00,46.56,46.64,46.56,46.63,42600.0,33.0389,33.0957,33.0389,33.0886,42600.0
2010-11-18 15:45:00,46.63,46.65,46.56,46.58,55200.0,33.0886,33.1028,33.0389,33.0531,55200.0
2010-11-18 15:50:00,46.58,46.58,46.52,46.53,40000.0,33.0531,33.0531,33.0105,33.0176,40000.0
2010-11-18 15:55:00,46.53,46.55,46.5,46.52,44400.0,33.0176,33.0318,32.9964,33.0105,44400.0
2010-11-19 09:30:00,46.6,46.6,46.34,46.37,114600.0,33.0673,33.0673,32.8828,32.9041,114600.0
2010-11-19 09:35:00,46.39,46.42,46.25,46.28,16100.0,32.9183,32.9396,32.819,32.8402,16100.0
2010-11-19 09:40:00,46.26,46.31,46.16,46.23,16800.0,32.826,32.8615,32.7551,32.8048,16800.0
2010-11-19 09:45:00,46.21,46.37,46.18,46.32,32300.0,32.7906,32.9041,32.7693,32.8686,32300.0
2010-11-19 09:50:00,46.33,46.37,46.28,46.3,18700.0,32.8757,32.9041,32.8402,32.8544,18700.0
2010-11-19 09:55:00,46.28,46.42,46.27,46.41,19800.0,32.8402,32.9396,32.8331,32.9325,19800.0
2010-11-19 10:00:00,46.4,46.46,46.38,46.41,36300.0,32.9254,32.968,32.9112,32.9325,36300.0
2010-11-19 10:05:00,46.41,46.45,46.36,46.42,35900.0,32.9325,32.9609,32.897,32.9396,35900.0
2010-11-19 10:10:00,46.42,46.46,46.38,46.45,12400.0,32.9396,32.968,32.9112,32.9609,12400.0
2010-11-19 10:15:00,46.43,46.46,46.36,46.37,6100.0,32.9467,32.968,32.897,32.9041,6100.0
2010-11-19 10:20:00,46.33,46.36,46.3,46.3,8800.0,32.8757,32.897,32.8544,32.8544,8800.0
2010-11-19 10:25:00,46.3,46.4,46.3,46.35,8900.0,32.8544,32.9254,32.8544,32.8899,8900.0
2010-11-19 10:30:00,46.32,46.38,46.31,46.36,5700.0,32.8686,32.9112,32.8615,32.897,5700.0
2010-11-19 10:35:00,46.36,46.41,46.33,46.35,17900.0,32.897,32.9325,32.8757,32.8899,17900.0
2010-11-19 10:40:00,46.35,46.41,46.35,46.37,8900.0,32.8899,32.9325,32.8899,32.9041,8900.0
2010-11-19 10:45:00,46.37,46.38,46.34,46.34,4800.0,32.9041,32.9112,32.8828,32.8828,4800.0
2010-11-19 10:50:00,46.34,46.36,46.3,46.32,16800.0,32.8828,32.897,32.8544,32.8686,16800.0
2010-11-19 10:55:00,46.32,46.32,46.29,46.29,4200.0,32.8686,32.8686,32.8473,32.8473,4200.0
2010-11-19 11:00:00,46.3,46.37,46.3,46.34,10200.0,32.8544,32.9041,32.8544,32.8828,10200.0
2010-11-19 11:05:00,46.35,46.41,46.35,46.4,3900.0,32.8899,32.9325,32.8899,32.9254,3900.0
2010-11-19 11:10:00,46.39,46.42,46.39,46.4,13000.0,32.9183,32.9396,32.9183,32.9254,13000.0
2010-11-19 11:15:00,46.39,46.42,46.38,46.4,6400.0,32.9183,32.9396,32.9112,32.9254,6400.0
2010-11-19 11:20:00,46.4,46.4,46.38,46.38,10600.0,32.9254,32.9254,32.9112,32.9112,10600.0
2010-11-19 11:25:00,46.38,46.41,46.36,46.41,10900.0,32.9112,32.9325,32.897,32.9325,10900.0
2010-11-19 11:30:00,46.4,46.4,46.35,46.39,6600.0,32.9254,32.9254,32.8899,32.9183,6600.0
2010-11-19 11:35:00,46.39,46.41,46.38,46.4,6300.0,32.9183,32.9325,32.9112,32.9254,6300.0
2010-11-19 11:40:00,46.4,46.4,46.36,46.39,13500.0,32.9254,32.9254,32.897,32.9183,13500.0
2010-11-19 11:45:00,46.38,46.4,46.37,46.39,3600.0,32.9112,32.9254,32.9041,32.9183,3600.0
2010-11-19 11:50:00,46.39,46.4,46.37,46.38,7400.0,32.9183,32.9254,32.9041,32.9112,7400.0
2010-11-19 11:55:00,46.37,46.37,46.35,46.36,2200.0,32.9041,32.9041,32.8899,32.897,2200.0
2010-11-19 12:00:00,46.36,46.36,46.35,46.35,1100.0,32.897,32.897,32.8899,32.8899,1100.0
2010-11-19 12:05:00,46.36,46.37,46.33,46.37,8000.0,32.897,32.9041,32.8757,32.9041,8000.0
2010-11-19 12:10:00,46.37,46.37,46.35,46.35,6100.0,32.9041,32.9041,32.8899,32.8899,6100.0
2010-11-19 12:15:00,46.35,46.35,46.34,46.34,2100.0,32.8899,32.8899,32.8828,32.8828,2100.0
2010-11-19 12:20:00,46.34,46.39,46.34,46.39,8200.0,32.8828,32.9183,32.8828,32.9183,8200.0
2010-11-19 12:25:00,46.38,46.39,46.36,46.36,3400.0,32.9112,32.9183,32.897,32.897,3400.0
2010-11-19 12:30:00,46.36,46.37,46.36,46.37,2400.0,32.897,32.9041,32.897,32.9041,2400.0
2010-11-19 12:35:00,46.36,46.39,46.36,46.38,10400.0,32.897,32.9183,32.897,32.9112,10400.0
2010-11-19 12:40:00,46.37,46.38,46.37,46.37,2800.0,32.9041,32.9112,32.9041,32.9041,2800.0
2010-11-19 12:45:00,46.36,46.38,46.36,46.37,3900.0,32.897,32.9112,32.897,32.9041,3900.0
2010-11-19 12:50:00,46.38,46.4,46.38,46.4,1900.0,32.9112,32.9254,32.9112,32.9254,1900.0
2010-11-19 12:55:00,46.39,46.43,46.38,46.42,29600.0,32.9183,32.9467,32.9112,32.9396,29600.0
2010-11-19 13:00:00,46.4,46.46,46.4,46.4,12600.0,32.9254,32.968,32.9254,32.9254,12600.0
2010-11-19 13:05:00,46.39,46.39,46.38,46.39,3400.0,32.9183,32.9183,32.9112,32.9183,3400.0
2010-11-19 13:10:00,46.39,46.4,46.39,46.4,3800.0,32.9183,32.9254,32.9183,32.9254,3800.0
2010-11-19 13:15:00,46.39,46.4,46.37,46.38,11700.0,32.9183,32.9254,32.9041,32.9112,11700.0
2010-11-19 13:20:00,46.38,46.39,46.37,46.38,5500.0,32.9112,32.9183,32.9041,32.9112,5500.0
2010-11-19 13:25:00,46.38,46.39,46.38,46.38,5500.0,32.9112,32.9183,32.9112,32.9112,5500.0
2010-11-19 13:30:00,46.38,46.4,46.37,46.39,4200.0,32.9112,32.9254,32.9041,32.9183,4200.0
2010-11-19 13:35:00,46.4,46.45,46.4,46.43,5800.0,32.9254,32.9609,32.9254,32.9467,5800.0
2010-11-19 13:40:00,46.43,46.43,46.39,46.41,7900.0,32.9467,32.9467,32.9183,32.9325,7900.0
2010-11-19 13:45:00,46.4,46.4,46.38,46.38,5000.0,32.9254,32.9254,32.9112,32.9112,5000.0
2010-11-19 13:50:00,46.39,46.4,46.37,46.4,11200.0,32.9183,32.9254,32.9041,32.9254,11200.0
2010-11-19 13:55:00,46.4,46.44,46.38,46.43,21200.0,32.9254,32.9538,32.9112,32.9467,21200.0
2010-11-19 14:00:00,46.42,46.45,46.41,46.43,11600.0,32.9396,32.9609,32.9325,32.9467,11600.0
2010-11-19 14:05:00,46.43,46.47,46.39,46.39,16600.0,32.9467,32.9751,32.9183,32.9183,16600.0
2010-11-19 14:10:00,46.4,46.4,46.38,46.39,5300.0,32.9254,32.9254,32.9112,32.9183,5300.0
2010-11-19 14:15:00,46.4,46.41,46.4,46.4,3800.0,32.9254,32.9325,32.9254,32.9254,3800.0
2010-11-19 14:20:00,46.41,46.41,46.4,46.4,2400.0,32.9325,32.9325,32.9254,32.9254,2400.0
2010-11-19 14:25:00,46.4,46.43,46.4,46.41,9400.0,32.9254,32.9467,32.9254,32.9325,9400.0
2010-11-19 14:30:00,46.42,46.42,46.39,46.39,9300.0,32.9396,32.9396,32.9183,32.9183,9300.0
2010-11-19 14:35:00,46.4,46.43,46.39,46.39,12700.0,32.9254,32.9467,32.9183,32.9183,12700.0
2010-11-19 14:40:00,46.4,46.43,46.39,46.4,19600.0,32.9254,32.9467,32.9183,32.9254,19600.0
2010-11-19 14:45:00,46.41,46.42,46.39,46.39,22500.0,32.9325,32.9396,32.9183,32.9183,22500.0
2010-11-19 14:50:00,46.4,46.4,46.38,46.38,6700.0,32.9254,32.9254,32.9112,32.9112,6700.0
2010-11-19 14:55:00,46.39,46.41,46.36,46.36,11100.0,32.9183,32.9325,32.897,32.897,11100.0
2010-11-19 15:00:00,46.37,46.38,46.34,46.35,26700.0,32.9041,32.9112,32.8828,32.8899,26700.0
2010-11-19 15:05:00,46.36,46.38,46.33,46.38,17100.0,32.897,32.9112,32.8757,32.9112,17100.0
2010-11-19 15:10:00,46.37,46.42,46.37,46.4,39300.0,32.9041,32.9396,32.9041,32.9254,39300.0
2010-11-19 15:15:00,46.39,46.4,46.35,46.35,40600.0,32.9183,32.9254,32.8899,32.8899,40600.0
2010-11-19 15:20:00,46.35,46.38,46.32,46.34,46700.0,32.8899,32.9112,32.8686,32.8828,46700.0
2010-11-19 15:25:00,46.33,46.34,46.29,46.32,18100.0,32.8757,32.8828,32.8473,32.8686,18100.0
2010-11-19 15:30:00,46.32,46.35,46.29,46.35,30200.0,32.8686,32.8899,32.8473,32.8899,30200.0
2010-11-19 15:35:00,46.34,46.36,46.34,46.36,23900.0,32.8828,32.897,32.8828,32.897,23900.0
2010-11-19 15:40:00,46.36,46.44,46.35,46.44,24900.0,32.897,32.9538,32.8899,32.9538,24900.0
2010-11-19 15:45:00,46.44,46.49,46.41,46.41,65100.0,32.9538,32.9893,32.9325,32.9325,65100.0
2010-11-19 15:50:00,46.41,46.5,46.4,46.49,67400.0,32.9325,32.9964,32.9254,32.9893,67400.0
2010-11-19 15:55:00,46.49,46.54,46.48,46.51,81600.0,32.9893,33.0247,32.9822,33.0034,81600.0
2010-11-22 09:30:00,46.23,46.23,46.02,46.16,24000.0,33.0299,33.0299,32.8799,32.9799,24000.0
2010-11-22 09:35:00,46.15,46.34,46.15,46.3,10600.0,32.9728,33.1085,32.9728,33.0799,10600.0
2010-11-22 09:40:00,46.36,46.36,46.27,46.32,12200.0,33.1228,33.1228,33.0585,33.0942,12200.0
2010-11-22 09:45:00,46.32,46.39,46.29,46.39,7700.0,33.0942,33.1442,33.0728,33.1442,7700.0
2010-11-22 09:50:00,46.37,46.39,46.32,46.33,7100.0,33.13,33.1442,33.0942,33.1014,7100.0
2010-11-22 09:55:00,46.33,46.37,46.3,46.35,8500.0,33.1014,33.13,33.0799,33.1157,8500.0
2010-11-22 10:00:00,46.35,46.5,46.35,46.48,17200.0,33.1157,33.2228,33.1157,33.2086,17200.0
2010-11-22 10:05:00,46.47,46.52,46.47,46.51,8700.0,33.2014,33.2371,33.2014,33.23,8700.0
2010-11-22 10:10:00,46.51,46.51,46.49,46.5,9200.0,33.23,33.23,33.2157,33.2228,9200.0
2010-11-22 10:15:00,46.5,46.54,46.49,46.53,7600.0,33.2228,33.2514,33.2157,33.2443,7600.0
2010-11-22 10:20:00,46.53,46.53,46.48,46.5,35900.0,33.2443,33.2443,33.2086,33.2228,35900.0
2010-11-22 10:25:00,46.5,46.51,46.47,46.47,19100.0,33.2228,33.23,33.2014,33.2014,19100.0
2010-11-22 10:30:00,46.47,46.5,46.4,46.41,16100.0,33.2014,33.2228,33.1514,33.1585,16100.0
2010-11-22 10:35:00,46.41,46.5,46.41,46.49,14800.0,33.1585,33.2228,33.1585,33.2157,14800.0
2010-11-22 10:40:00,46.49,46.53,46.49,46.53,4300.0,33.2157,33.2443,33.2157,33.2443,4300.0
2010-11-22 10:45:00,46.52,46.52,46.45,46.5,7600.0,33.2371,33.2371,33.1871,33.2228,7600.0
2010-11-22 10:50:00,46.49,46.52,46.49,46.52,4400.0,33.2157,33.2371,33.2157,33.2371,4400.0
2010-11-22 10:55:00,46.52,46.52,46.46,46.49,9600.0,33.2371,33.2371,33.1943,33.2157,9600.0
2010-11-22 11:00:00,46.49,46.5,46.45,46.47,10400.0,33.2157,33.2228,33.1871,33.2014,10400.0
2010-11-22 11:05:00,46.48,46.54,46.48,46.54,8300.0,33.2086,33.2514,33.2086,33.2514,8300.0
2010-11-22 11:10:00,46.52,46.53,46.47,46.5,17200.0,33.2371,33.2443,33.2014,33.2228,17200.0
2010-11-22 11:15:00,46.49,46.53,46.49,46.52,2800.0,33.2157,33.2443,33.2157,33.2371,2800.0
2010-11-22 11:20:00,46.51,46.54,46.5,46.5,6300.0,33.23,33.2514,33.2228,33.2228,6300.0
2010-11-22 11:25:00,46.5,46.52,46.49,46.52,8700.0,33.2228,33.2371,33.2157,33.2371,8700.0
2010-11-22 11:30:00,46.53,46.53,46.49,46.53,2500.0,33.2443,33.2443,33.2157,33.2443,2500.0
2010-11-22 11:35:00,46.52,46.53,46.5,46.52,5400.0,33.2371,33.2443,33.2228,33.2371,5400.0
2010-11-22 11:40:00,46.52,46.52,46.46,46.51,9300.0,33.2371,33.2371,33.1943,33.23,9300.0
2010-11-22 11:45:00,46.51,46.52,46.5,46.51,2500.0,33.23,33.2371,33.2228,33.23,2500.0
2010-11-22 11:50:00,46.51,46.51,46.46,46.48,2300.0,33.23,33.23,33.1943,33.2086,2300.0
2010-11-22 11:55:00,46.49,46.49,46.47,46.48,3400.0,33.2157,33.2157,33.2014,33.2086,3400.0
2010-11-22 12:00:00,46.48,46.48,46.38,46.4,8000.0,33.2086,33.2086,33.1371,33.1514,8000.0
2010-11-22 12:05:00,46.41,46.47,46.41,46.44,2900.0,33.1585,33.2014,33.1585,33.18,2900.0
2010-11-22 12:10:00,46.44,46.44,46.42,46.44,1400.0,33.18,33.18,33.1657,33.18,1400.0
2010-11-22 12:15:00,46.47,46.51,46.46,46.51,3500.0,33.2014,33.23,33.1943,33.23,3500.0
2010-11-22 12:20:00,46.51,46.51,46.38,46.38,7100.0,33.23,33.23,33.1371,33.1371,7100.0
2010-11-22 12:25:00,46.38,46.38,46.32,46.33,9200.0,33.1371,33.1371,33.0942,33.1014,9200.0
2010-11-22 12:30:00,46.33,46.33,46.28,46.29,7300.0,33.1014,33.1014,33.0657,33.0728,7300.0
2010-11-22 12:35:00,46.3,46.33,46.29,46.31,10900.0,33.0799,33.1014,33.0728,33.0871,10900.0
2010-11-22 12:40:00,46.31,46.31,46.3,46.3,9500.0,33.0871,33.0871,33.0799,33.0799,9500.0
2010-11-22 12:45:00,46.31,46.34,46.29,46.34,11100.0,33.0871,33.1085,33.0728,33.1085,11100.0
2010-11-22 12:50:00,46.33,46.39,46.32,46.38,3500.0,33.1014,33.1442,33.0942,33.1371,3500.0
2010-11-22 12:55:00,46.38,46.39,46.36,46.39,4500.0,33.1371,33.1442,33.1228,33.1442,4500.0
2010-11-22 13:00:00,46.39,46.42,46.39,46.41,6400.0,33.1442,33.1657,33.1442,33.1585,6400.0
2010-11-22 13:05:00,46.42,46.45,46.4,46.45,8500.0,33.1657,33.1871,33.1514,33.1871,8500.0
2010-11-22 13:10:00,46.46,46.49,46.44,46.45,5800.0,33.1943,33.2157,33.18,33.1871,5800.0
2010-11-22 13:15:00,46.45,46.48,46.45,46.48,3600.0,33.1871,33.2086,33.1871,33.2086,3600.0
2010-11-22 13:20:00,46.49,46.52,46.48,46.5,6600.0,33.2157,33.2371,33.2086,33.2228,6600.0
2010-11-22 13:25:00,46.51,46.53,46.49,46.53,5400.0,33.23,33.2443,33.2157,33.2443,5400.0
2010-11-22 13:30:00,46.52,46.55,46.52,46.55,10500.0,33.2371,33.2586,33.2371,33.2586,10500.0
2010-11-22 13:35:00,46.55,46.55,46.51,46.52,4800.0,33.2586,33.2586,33.23,33.2371,4800.0
2010-11-22 13:40:00,46.52,46.54,46.51,46.53,4400.0,33.2371,33.2514,33.23,33.2443,4400.0
2010-11-22 13:45:00,46.53,46.53,46.52,46.52,2600.0,33.2443,33.2443,33.2371,33.2371,2600.0
2010-11-22 13:50:00,46.52,46.55,46.52,46.55,5600.0,33.2371,33.2586,33.2371,33.2586,5600.0
2010-11-22 13:55:00,46.57,46.58,46.5,46.53,22500.0,33.2729,33.28,33.2228,33.2443,22500.0
2010-11-22 14:00:00,46.54,46.58,46.54,46.56,7400.0,33.2514,33.28,33.2514,33.2657,7400.0
2010-11-22 14:05:00,46.57,46.57,46.52,46.55,5200.0,33.2729,33.2729,33.2371,33.2586,5200.0
2010-11-22 14:10:00,46.55,46.59,46.55,46.56,7100.0,33.2586,33.2871,33.2586,33.2657,7100.0
2010-11-22 14:15:00,46.56,46.61,46.55,46.59,6100.0,33.2657,33.3014,33.2586,33.2871,6100.0
2010-11-22 14:20:00,46.58,46.6,46.55,46.58,8800.0,33.28,33.2943,33.2586,33.28,8800.0
2010-11-22 14:25:00,46.59,46.59,46.52,46.53,6100.0,33.2871,33.2871,33.2371,33.2443,6100.0
2010-11-22 14:30:00,46.52,46.55,46.52,46.54,4200.0,33.2371,33.2586,33.2371,33.2514,4200.0
2010-11-22 14:35:00,46.55,46.58,46.51,46.54,27100.0,33.2586,33.28,33.23,33.2514,27100.0
2010-11-22 14:40:00,46.54,46.57,46.54,46.56,9900.0,33.2514,33.2729,33.2514,33.2657,9900.0
2010-11-22 14:45:00,46.56,46.63,46.54,46.56,39200.0,33.2657,33.3157,33.2514,33.2657,39200.0
2010-11-22 14:50:00,46.56,46.58,46.55,46.58,5000.0,33.2657,33.28,33.2586,33.28,5000.0
2010-11-22 14:55:00,46.57,46.59,46.56,46.58,10900.0,33.2729,33.2871,33.2657,33.28,10900.0
2010-11-22 15:00:00,46.59,46.62,46.59,46.62,15800.0,33.2871,33.3086,33.2871,33.3086,15800.0
2010-11-22 15:05:00,46.62,46.63,46.6,46.61,11600.0,33.3086,33.3157,33.2943,33.3014,11600.0
2010-11-22 15:10:00,46.6,46.62,46.59,46.62,10700.0,33.2943,33.3086,33.2871,33.3086,10700.0
2010-11-22 15:15:00,46.62,46.65,46.61,46.64,11700.0,33.3086,33.33,33.3014,33.3229,11700.0
2010-11-22 15:20:00,46.64,46.64,46.6,46.63,12400.0,33.3229,33.3229,33.2943,33.3157,12400.0
2010-11-22 15:25:00,46.63,46.63,46.56,46.59,17900.0,33.3157,33.3157,33.2657,33.2871,17900.0
2010-11-22 15:30:00,46.58,46.59,46.54,46.58,20100.0,33.28,33.2871,33.2514,33.28,20100.0
2010-11-22 15:35:00,46.57,46.6,46.51,46.57,55800.0,33.2729,33.2943,33.23,33.2729,55800.0
2010-11-22 15:40:00,46.57,46.61,46.56,46.6,19300.0,33.2729,33.3014,33.2657,33.2943,19300.0
2010-11-22 15:45:00,46.61,46.61,46.6,46.61,22100.0,33.3014,33.3014,33.2943,33.3014,22100.0
2010-11-22 15:50:00,46.62,46.63,46.54,46.58,70900.0,33.3086,33.3157,33.2514,33.28,70900.0
2010-11-22 15:55:00,46.58,46.61,46.55,46.61,82200.0,33.28,33.3014,33.2586,33.3014,82200.0
2010-11-23 09:30:00,46.27,46.27,46.06,46.17,24600.0,33.0585,33.0585,32.9085,32.9871,24600.0
2010-11-23 09:35:00,46.23,46.4,46.19,46.39,32300.0,33.0299,33.1514,33.0014,33.1442,32300.0
2010-11-23 09:40:00,46.36,46.47,46.34,46.47,30400.0,33.1228,33.2014,33.1085,33.2014,30400.0
2010-11-23 09:45:00,46.46,46.51,46.4,46.5,23700.0,33.1943,33.23,33.1514,33.2228,23700.0
2010-11-23 09:50:00,46.51,46.55,46.46,46.51,43700.0,33.23,33.2586,33.1943,33.23,43700.0
2010-11-23 09:55:00,46.48,46.53,46.33,46.33,14100.0,33.2086,33.2443,33.1014,33.1014,14100.0
2010-11-23 10:00:00,46.35,46.53,46.27,46.53,39100.0,33.1157,33.2443,33.0585,33.2443,39100.0
2010-11-23 10:05:00,46.53,46.67,46.53,46.67,45000.0,33.2443,33.3443,33.2443,33.3443,45000.0
2010-11-23 10:10:00,46.67,46.67,46.49,46.59,20800.0,33.3443,33.3443,33.2157,33.2871,20800.0
2010-11-23 10:15:00,46.59,46.71,46.54,46.54,19500.0,33.2871,33.3729,33.2514,33.2514,19500.0
2010-11-23 10:20:00,46.55,46.63,46.43,46.5,20200.0,33.2586,33.3157,33.1728,33.2228,20200.0
2010-11-23 10:25:00,46.51,46.55,46.49,46.54,25500.0,33.23,33.2586,33.2157,33.2514,25500.0
2010-11-23 10:30:00,46.55,46.55,46.51,46.55,15000.0,33.2586,33.2586,33.23,33.2586,15000.0
2010-11-23 10:35:00,46.55,46.56,46.53,46.55,40100.0,33.2586,33.2657,33.2443,33.2586,40100.0
2010-11-23 10:40:00,46.55,46.55,46.48,46.49,22200.0,33.2586,33.2586,33.2086,33.2157,22200.0
2010-11-23 10:45:00,46.49,46.5,46.44,46.48,16700.0,33.2157,33.2228,33.18,33.2086,16700.0
2010-11-23 10:50:00,46.48,46.5,46.47,46.49,16400.0,33.2086,33.2228,33.2014,33.2157,16400.0
2010-11-23 10:55:00,46.48,46.52,46.48,46.52,27000.0,33.2086,33.2371,33.2086,33.2371,27000.0
2010-11-23 11:00:00,46.52,46.54,46.5,46.53,23600.0,33.2371,33.2514,33.2228,33.2443,23600.0
2010-11-23 11:05:00,46.53,46.54,46.53,46.53,17100.0,33.2443,33.2514,33.2443,33.2443,17100.0
2010-11-23 11:10:00,46.54,46.57,46.53,46.57,35100.0,33.2514,33.2729,33.2443,33.2729,35100.0
2010-11-23 11:15:00,46.56,46.59,46.54,46.58,24600.0,33.2657,33.2871,33.2514,33.28,24600.0
2010-11-23 11:20:00,46.57,46.57,46.52,46.54,11600.0,33.2729,33.2729,33.2371,33.2514,11600.0
2010-11-23 11:25:00,46.54,46.55,46.49,46.5,18600.0,33.2514,33.2586,33.2157,33.2228,18600.0
2010-11-23 11:30:00,46.52,46.53,46.48,46.5,23900.0,33.2371,33.2443,33.2086,33.2228,23900.0
2010-11-23 11:35:00,46.5,46.51,46.48,46.5,23600.0,33.2228,33.23,33.2086,33.2228,23600.0
2010-11-23 11:40:00,46.5,46.52,46.49,46.51,15800.0,33.2228,33.2371,33.2157,33.23,15800.0
2010-11-23 11:45:00,46.52,46.52,46.5,46.51,11600.0,33.2371,33.2371,33.2228,33.23,11600.0
2010-11-23 11:50:00,46.51,46.55,46.49,46.55,20000.0,33.23,33.2586,33.2157,33.2586,20000.0
2010-11-23 11:55:00,46.54,46.57,46.54,46.56,10800.0,33.2514,33.2729,33.2514,33.2657,10800.0
2010-11-23 12:00:00,46.56,46.57,46.56,46.56,3800.0,33.2657,33.2729,33.2657,33.2657,3800.0
2010-11-23 12:05:00,46.56,46.65,46.56,46.64,21300.0,33.2657,33.33,33.2657,33.3229,21300.0
2010-11-23 12:10:00,46.64,46.68,46.64,46.67,6900.0,33.3229,33.3514,33.3229,33.3443,6900.0
2010-11-23 12:15:00,46.68,46.72,46.68,46.71,16400.0,33.3514,33.38,33.3514,33.3729,16400.0
2010-11-23 12:20:00,46.72,46.82,46.71,46.72,30700.0,33.38,33.4515,33.3729,33.38,30700.0
2010-11-23 12:25:00,46.73,46.75,46.72,46.75,11600.0,33.3872,33.4015,33.38,33.4015,11600.0
2010-11-23 12:30:00,46.75,46.76,46.73,46.75,6700.0,33.4015,33.4086,33.3872,33.4015,6700.0
2010-11-23 12:35:00,46.75,46.75,46.72,46.73,13500.0,33.4015,33.4015,33.38,33.3872,13500.0
2010-11-23 12:40:00,46.72,46.76,46.72,46.76,12100.0,33.38,33.4086,33.38,33.4086,12100.0
2010-11-23 12:45:00,46.76,46.77,46.74,46.76,23100.0,33.4086,33.4157,33.3943,33.4086,23100.0
2010-11-23 12:50:00,46.75,46.78,46.75,46.78,8500.0,33.4015,33.4229,33.4015,33.4229,8500.0
2010-11-23 12:55:00,46.77,46.78,46.76,46.76,5000.0,33.4157,33.4229,33.4086,33.4086,5000.0
2010-11-23 13:00:00,46.77,46.79,46.76,46.78,11900.0,33.4157,33.43,33.4086,33.4229,11900.0
2010-11-23 13:05:00,46.78,46.79,46.77,46.77,8600.0,33.4229,33.43,33.4157,33.4157,8600.0
2010-11-23 13:10:00,46.78,46.78,46.77,46.77,7100.0,33.4229,33.4229,33.4157,33.4157,7100.0
2010-11-23 13:15:00,46.77,46.8,46.77,46.79,7800.0,33.4157,33.4372,33.4157,33.43,7800.0
2010-11-23 13:20:00,46.79,46.79,46.77,46.77,8100.0,33.43,33.43,33.4157,33.4157,8100.0
2010-11-23 13:25:00,46.77,46.79,46.74,46.78,16900.0,33.4157,33.43,33.3943,33.4229,16900.0
2010-11-23 13:30:00,46.79,46.79,46.75,46.77,17400.0,33.43,33.43,33.4015,33.4157,17400.0
2010-11-23 13:35:00,46.77,46.77,46.75,46.76,5500.0,33.4157,33.4157,33.4015,33.4086,5500.0
2010-11-23 13:40:00,46.75,46.76,46.74,46.75,8100.0,33.4015,33.4086,33.3943,33.4015,8100.0
2010-11-23 13:45:00,46.75,46.77,46.74,46.75,13200.0,33.4015,33.4157,33.3943,33.4015,13200.0
2010-11-23 13:50:00,46.75,46.76,46.75,46.76,4600.0,33.4015,33.4086,33.4015,33.4086,4600.0
2010-11-23 13:55:00,46.76,46.78,46.74,46.77,16300.0,33.4086,33.4229,33.3943,33.4157,16300.0
2010-11-23 14:00:00,46.77,46.8,46.74,46.78,37600.0,33.4157,33.4372,33.3943,33.4229,37600.0
2010-11-23 14:05:00,46.76,46.8,46.75,46.77,11500.0,33.4086,33.4372,33.4015,33.4157,11500.0
2010-11-23 14:10:00,46.77,46.82,46.76,46.82,7200.0,33.4157,33.4515,33.4086,33.4515,7200.0
2010-11-23 14:15:00,46.82,46.85,46.76,46.78,18600.0,33.4515,33.4729,33.4086,33.4229,18600.0
2010-11-23 14:20:00,46.77,46.8,46.75,46.75,11800.0,33.4157,33.4372,33.4015,33.4015,11800.0
2010-11-23 14:25:00,46.75,46.78,46.74,46.76,14300.0,33.4015,33.4229,33.3943,33.4086,14300.0
2010-11-23 14:30:00,46.76,46.76,46.74,46.75,17100.0,33.4086,33.4086,33.3943,33.4015,17100.0
2010-11-23 14:35:00,46.76,46.76,46.72,46.73,8800.0,33.4086,33.4086,33.38,33.3872,8800.0
2010-11-23 14:40:00,46.72,46.73,46.71,46.73,13300.0,33.38,33.3872,33.3729,33.3872,13300.0
2010-11-23 14:45:00,46.73,46.78,46.72,46.77,15600.0,33.3872,33.4229,33.38,33.4157,15600.0
2010-11-23 14:50:00,46.78,46.8,46.78,46.79,7000.0,33.4229,33.4372,33.4229,33.43,7000.0
2010-11-23 14:55:00,46.79,46.8,46.76,46.76,10800.0,33.43,33.4372,33.4086,33.4086,10800.0
2010-11-23 15:00:00,46.75,46.76,46.72,46.74,18500.0,33.4015,33.4086,33.38,33.3943,18500.0
2010-11-23 15:05:00,46.75,46.75,46.72,46.74,18100.0,33.4015,33.4015,33.38,33.3943,18100.0
2010-11-23 15:10:00,46.73,46.74,46.67,46.73,22100.0,33.3872,33.3943,33.3443,33.3872,22100.0
2010-11-23 15:15:00,46.73,46.73,46.66,46.67,16800.0,33.3872,33.3872,33.3372,33.3443,16800.0
2010-11-23 15:20:00,46.67,46.71,46.67,46.69,16100.0,33.3443,33.3729,33.3443,33.3586,16100.0
2010-11-23 15:25:00,46.68,46.71,46.68,46.7,13400.0,33.3514,33.3729,33.3514,33.3657,13400.0
2010-11-23 15:30:00,46.7,46.72,46.67,46.67,18000.0,33.3657,33.38,33.3443,33.3443,18000.0
2010-11-23 15:35:00,46.67,46.68,46.67,46.67,11000.0,33.3443,33.3514,33.3443,33.3443,11000.0
2010-11-23 15:40:00,46.67,46.68,46.64,46.68,34900.0,33.3443,33.3514,33.3229,33.3514,34900.0
2010-11-23 15:45:00,46.67,46.68,46.61,46.62,30900.0,33.3443,33.3514,33.3014,33.3086,30900.0
2010-11-23 15:50:00,46.62,46.7,46.62,46.69,45100.0,33.3086,33.3657,33.3086,33.3586,45100.0
2010-11-23 15:55:00,46.69,46.75,46.68,46.72,64700.0,33.3586,33.4015,33.3514,33.38,64700.0
2010-11-24 09:30:00,46.85,47.11,46.85,46.9,60100.0,33.4729,33.6587,33.4729,33.5086,60100.0
2010-11-24 09:35:00,46.92,47.02,46.83,46.85,16900.0,33.5229,33.5944,33.4586,33.4729,16900.0
2010-11-24 09:40:00,46.83,46.89,46.77,46.85,16400.0,33.4586,33.5015,33.4157,33.4729,16400.0
2010-11-24 09:45:00,46.86,46.87,46.77,46.78,13000.0,33.48,33.4872,33.4157,33.4229,13000.0
2010-11-24 09:50:00,46.78,46.85,46.71,46.74,13200.0,33.4229,33.4729,33.3729,33.3943,13200.0
2010-11-24 09:55:00,46.75,46.88,46.74,46.88,25100.0,33.4015,33.4943,33.3943,33.4943,25100.0
2010-11-24 10:00:00,46.88,46.94,46.82,46.85,38400.0,33.4943,33.5372,33.4515,33.4729,38400.0
2010-11-24 10:05:00,46.85,46.94,46.85,46.87,19900.0,33.4729,33.5372,33.4729,33.4872,19900.0
2010-11-24 10:10:00,46.88,46.88,46.83,46.86,10100.0,33.4943,33.4943,33.4586,33.48,10100.0
2010-11-24 10:15:00,46.87,46.96,46.85,46.94,17600.0,33.4872,33.5515,33.4729,33.5372,17600.0
2010-11-24 10:20:00,46.93,46.97,46.91,46.92,17800.0,33.5301,33.5586,33.5158,33.5229,17800.0
2010-11-24 10:25:00,46.92,46.96,46.92,46.93,9100.0,33.5229,33.5515,33.5229,33.5301,9100.0
2010-11-24 10:30:00,46.94,46.94,46.89,46.9,11300.0,33.5372,33.5372,33.5015,33.5086,11300.0
2010-11-24 10:35:00,46.9,46.98,46.89,46.98,12100.0,33.5086,33.5658,33.5015,33.5658,12100.0
2010-11-24 10:40:00,47.0,47.01,46.98,46.99,13700.0,33.5801,33.5872,33.5658,33.5729,13700.0
2010-11-24 10:45:00,46.99,47.01,46.99,47.0,5600.0,33.5729,33.5872,33.5729,33.5801,5600.0
2010-11-24 10:50:00,46.99,47.0,46.99,47.0,10500.0,33.5729,33.5801,33.5729,33.5801,10500.0
2010-11-24 10:55:00,47.0,47.01,46.99,47.0,5400.0,33.5801,33.5872,33.5729,33.5801,5400.0
2010-11-24 11:00:00,46.99,47.0,46.94,46.98,12000.0,33.5729,33.5801,33.5372,33.5658,12000.0
2010-11-24 11:05:00,46.98,47.02,46.98,47.0,9800.0,33.5658,33.5944,33.5658,33.5801,9800.0
2010-11-24 11:10:00,47.0,47.01,46.99,47.0,8800.0,33.5801,33.5872,33.5729,33.5801,8800.0
2010-11-24 11:15:00,47.0,47.01,46.99,46.99,10800.0,33.5801,33.5872,33.5729,33.5729,10800.0
2010-11-24 11:20:00,46.99,47.0,46.99,46.99,8700.0,33.5729,33.5801,33.5729,33.5729,8700.0
2010-11-24 11:25:00,46.99,46.99,46.98,46.98,9100.0,33.5729,33.5729,33.5658,33.5658,9100.0
2010-11-24 11:30:00,46.99,47.05,46.99,47.04,11900.0,33.5729,33.6158,33.5729,33.6087,11900.0
2010-11-24 11:35:00,47.03,47.05,47.01,47.04,4400.0,33.6015,33.6158,33.5872,33.6087,4400.0
2010-11-24 11:40:00,47.03,47.05,46.99,47.0,6800.0,33.6015,33.6158,33.5729,33.5801,6800.0
2010-11-24 11:45:00,47.01,47.01,47.0,47.0,6400.0,33.5872,33.5872,33.5801,33.5801,6400.0
2010-11-24 11:50:00,47.0,47.01,47.0,47.01,2600.0,33.5801,33.5872,33.5801,33.5872,2600.0
2010-11-24 11:55:00,47.01,47.02,46.99,47.02,5000.0,33.5872,33.5944,33.5729,33.5944,5000.0
2010-11-24 12:00:00,47.03,47.06,47.02,47.06,6100.0,33.6015,33.6229,33.5944,33.6229,6100.0
2010-11-24 12:05:00,47.06,47.06,47.04,47.04,3500.0,33.6229,33.6229,33.6087,33.6087,3500.0
2010-11-24 12:10:00,47.03,47.03,47.0,47.01,3300.0,33.6015,33.6015,33.5801,33.5872,3300.0
2010-11-24 12:15:00,47.0,47.01,46.99,47.0,10500.0,33.5801,33.5872,33.5729,33.5801,10500.0
2010-11-24 12:20:00,47.01,47.01,47.0,47.0,2200.0,33.5872,33.5872,33.5801,33.5801,2200.0
2010-11-24 12:25:00,47.01,47.01,46.98,47.0,13600.0,33.5872,33.5872,33.5658,33.5801,13600.0
2010-11-24 12:30:00,47.0,47.01,46.99,47.0,9200.0,33.5801,33.5872,33.5729,33.5801,9200.0
2010-11-24 12:35:00,47.0,47.01,47.0,47.0,800.0,33.5801,33.5872,33.5801,33.5801,800.0
2010-11-24 12:40:00,47.0,47.01,46.99,47.0,5900.0,33.5801,33.5872,33.5729,33.5801,5900.0
2010-11-24 12:45:00,47.0,47.01,46.99,46.99,12200.0,33.5801,33.5872,33.5729,33.5729,12200.0
2010-11-24 12:50:00,46.99,47.0,46.99,46.99,1400.0,33.5729,33.5801,33.5729,33.5729,1400.0
2010-11-24 12:55:00,47.0,47.02,46.99,47.01,4300.0,33.5801,33.5944,33.5729,33.5872,4300.0
2010-11-24 13:00:00,47.01,47.01,47.0,47.0,5500.0,33.5872,33.5872,33.5801,33.5801,5500.0
2010-11-24 13:05:00,47.0,47.01,46.99,46.99,20000.0,33.5801,33.5872,33.5729,33.5729,20000.0
2010-11-24 13:10:00,47.0,47.03,47.0,47.02,2100.0,33.5801,33.6015,33.5801,33.5944,2100.0
2010-11-24 13:15:00,47.02,47.03,47.02,47.02,1500.0,33.5944,33.6015,33.5944,33.5944,1500.0
2010-11-24 13:20:00,47.03,47.06,47.03,47.05,5300.0,33.6015,33.6229,33.6015,33.6158,5300.0
2010-11-24 13:25:00,47.05,47.05,47.04,47.05,2500.0,33.6158,33.6158,33.6087,33.6158,2500.0
2010-11-24 13:30:00,47.05,47.08,47.05,47.07,4600.0,33.6158,33.6372,33.6158,33.6301,4600.0
2010-11-24 13:35:00,47.08,47.08,47.07,47.07,900.0,33.6372,33.6372,33.6301,33.6301,900.0
2010-11-24 13:40:00,47.07,47.08,47.06,47.07,900.0,33.6301,33.6372,33.6229,33.6301,900.0
2010-11-24 13:45:00,47.06,47.07,47.04,47.05,5200.0,33.6229,33.6301,33.6087,33.6158,5200.0
2010-11-24 13:50:00,47.05,47.05,47.04,47.04,4900.0,33.6158,33.6158,33.6087,33.6087,4900.0
2010-11-24 13:55:00,47.04,47.08,47.04,47.07,4400.0,33.6087,33.6372,33.6087,33.6301,4400.0
2010-11-24 14:00:00,47.07,47.08,47.06,47.07,2600.0,33.6301,33.6372,33.6229,33.6301,2600.0
2010-11-24 14:05:00,47.06,47.06,47.05,47.05,4200.0,33.6229,33.6229,33.6158,33.6158,4200.0
2010-11-24 14:10:00,47.05,47.05,47.0,47.0,5500.0,33.6158,33.6158,33.5801,33.5801,5500.0
2010-11-24 14:15:00,47.0,47.01,47.0,47.0,6000.0,33.5801,33.5872,33.5801,33.5801,6000.0
2010-11-24 14:20:00,47.01,47.05,47.0,47.04,7100.0,33.5872,33.6158,33.5801,33.6087,7100.0
2010-11-24 14:25:00,47.03,47.06,47.03,47.05,10900.0,33.6015,33.6229,33.6015,33.6158,10900.0
2010-11-24 14:30:00,47.06,47.06,47.05,47.06,3400.0,33.6229,33.6229,33.6158,33.6229,3400.0
2010-11-24 14:35:00,47.05,47.06,47.05,47.05,3000.0,33.6158,33.6229,33.6158,33.6158,3000.0
2010-11-24 14:40:00,47.05,47.06,47.04,47.05,7100.0,33.6158,33.6229,33.6087,33.6158,7100.0
2010-11-24 14:45:00,47.04,47.05,47.03,47.03,2500.0,33.6087,33.6158,33.6015,33.6015,2500.0
2010-11-24 14:50:00,47.04,47.04,47.03,47.04,8800.0,33.6087,33.6087,33.6015,33.6087,8800.0
2010-11-24 14:55:00,47.03,47.04,47.03,47.03,5200.0,33.6015,33.6087,33.6015,33.6015,5200.0
2010-11-24 15:00:00,47.04,47.09,47.03,47.09,17400.0,33.6087,33.6444,33.6015,33.6444,17400.0
2010-11-24 15:05:00,47.08,47.08,47.07,47.07,2000.0,33.6372,33.6372,33.6301,33.6301,2000.0
2010-11-24 15:10:00,47.07,47.08,47.05,47.07,12700.0,33.6301,33.6372,33.6158,33.6301,12700.0
2010-11-24 15:15:00,47.06,47.09,47.06,47.08,14100.0,33.6229,33.6444,33.6229,33.6372,14100.0
2010-11-24 15:20:00,47.08,47.12,47.08,47.11,16500.0,33.6372,33.6658,33.6372,33.6587,16500.0
2010-11-24 15:25:00,47.11,47.13,47.1,47.11,12100.0,33.6587,33.673,33.6515,33.6587,12100.0
2010-11-24 15:30:00,47.11,47.14,47.11,47.14,26600.0,33.6587,33.6801,33.6587,33.6801,26600.0
2010-11-24 15:35:00,47.13,47.14,47.1,47.11,12800.0,33.673,33.6801,33.6515,33.6587,12800.0
2010-11-24 15:40:00,47.11,47.12,47.11,47.11,11300.0,33.6587,33.6658,33.6587,33.6587,11300.0
2010-11-24 15:45:00,47.1,47.1,47.07,47.08,30400.0,33.6515,33.6515,33.6301,33.6372,30400.0
2010-11-24 15:50:00,47.08,47.13,47.07,47.12,37600.0,33.6372,33.673,33.6301,33.6658,37600.0
2010-11-24 15:55:00,47.11,47.15,47.09,47.14,64800.0,33.6587,33.6872,33.6444,33.6801,64800.0
2010-11-26 09:30:00,47.19,47.19,47.03,47.05,29300.0,33.7158,33.7158,33.6015,33.6158,29300.0
2010-11-26 09:35:00,47.05,47.17,46.93,47.04,24600.0,33.6158,33.7015,33.5301,33.6087,24600.0
2010-11-26 09:40:00,47.03,47.37,47.0,47.32,30600.0,33.6015,33.8444,33.5801,33.8087,30600.0
2010-11-26 09:45:00,47.33,47.4,47.24,47.24,11800.0,33.8159,33.8659,33.7515,33.7515,11800.0
2010-11-26 09:50:00,47.25,47.63,47.25,47.46,49300.0,33.7587,34.0302,33.7587,33.9087,49300.0
2010-11-26 09:55:00,47.44,47.55,47.44,47.55,13200.0,33.8944,33.973,33.8944,33.973,13200.0
2010-11-26 10:00:00,47.55,47.59,47.45,47.46,15900.0,33.973,34.0016,33.9016,33.9087,15900.0
2010-11-26 10:05:00,47.45,47.53,47.43,47.49,14900.0,33.9016,33.9587,33.8873,33.9302,14900.0
2010-11-26 10:10:00,47.49,47.56,47.48,47.56,18100.0,33.9302,33.9802,33.923,33.9802,18100.0
2010-11-26 10:15:00,47.55,47.63,47.54,47.63,13000.0,33.973,34.0302,33.9659,34.0302,13000.0
2010-11-26 10:20:00,47.62,47.69,47.57,47.61,26100.0,34.023,34.0731,33.9873,34.0159,26100.0
2010-11-26 10:25:00,47.61,47.63,47.52,47.53,13800.0,34.0159,34.0302,33.9516,33.9587,13800.0
2010-11-26 10:30:00,47.54,47.65,47.5,47.65,24300.0,33.9659,34.0445,33.9373,34.0445,24300.0
2010-11-26 10:35:00,47.61,47.63,47.59,47.59,5700.0,34.0159,34.0302,34.0016,34.0016,5700.0
2010-11-26 10:40:00,47.59,47.64,47.59,47.64,9800.0,34.0016,34.0373,34.0016,34.0373,9800.0
2010-11-26 10:45:00,47.65,47.65,47.55,47.63,12200.0,34.0445,34.0445,33.973,34.0302,12200.0
2010-11-26 10:50:00,47.63,47.65,47.58,47.62,7700.0,34.0302,34.0445,33.9945,34.023,7700.0
2010-11-26 10:55:00,47.6,47.63,47.59,47.61,6300.0,34.0088,34.0302,34.0016,34.0159,6300.0
2010-11-26 11:00:00,47.6,47.64,47.57,47.58,6100.0,34.0088,34.0373,33.9873,33.9945,6100.0
2010-11-26 11:05:00,47.57,47.62,47.56,47.59,7900.0,33.9873,34.023,33.9802,34.0016,7900.0
2010-11-26 11:10:00,47.59,47.59,47.54,47.57,5800.0,34.0016,34.0016,33.9659,33.9873,5800.0
2010-11-26 11:15:00,47.56,47.57,47.53,47.55,6400.0,33.9802,33.9873,33.9587,33.973,6400.0
2010-11-26 11:20:00,47.55,47.57,47.51,47.52,6000.0,33.973,33.9873,33.9445,33.9516,6000.0
2010-11-26 11:25:00,47.53,47.53,47.47,47.5,7100.0,33.9587,33.9587,33.9159,33.9373,7100.0
2010-11-26 11:30:00,47.5,47.5,47.42,47.42,9000.0,33.9373,33.9373,33.8802,33.8802,9000.0
2010-11-26 11:35:00,47.43,47.44,47.39,47.4,13800.0,33.8873,33.8944,33.8587,33.8659,13800.0
2010-11-26 11:40:00,47.4,47.42,47.36,47.37,8100.0,33.8659,33.8802,33.8373,33.8444,8100.0
2010-11-26 11:45:00,47.38,47.39,47.37,47.38,2900.0,33.8516,33.8587,33.8444,33.8516,2900.0
2010-11-26 11:50:00,47.38,47.38,47.35,47.35,3500.0,33.8516,33.8516,33.8301,33.8301,3500.0
2010-11-26 11:55:00,47.35,47.35,47.33,47.35,4600.0,33.8301,33.8301,33.8159,33.8301,4600.0
2010-11-26 12:00:00,47.34,47.36,47.32,47.36,8100.0,33.823,33.8373,33.8087,33.8373,8100.0
2010-11-26 12:05:00,47.36,47.38,47.31,47.32,11300.0,33.8373,33.8516,33.8016,33.8087,11300.0
2010-11-26 12:10:00,47.31,47.34,47.31,47.33,9000.0,33.8016,33.823,33.8016,33.8159,9000.0
2010-11-26 12:15:00,47.33,47.34,47.31,47.34,14000.0,33.8159,33.823,33.8016,33.823,14000.0
2010-11-26 12:20:00,47.35,47.35,47.34,47.34,2600.0,33.8301,33.8301,33.823,33.823,2600.0
2010-11-26 12:25:00,47.35,47.35,47.33,47.34,8600.0,33.8301,33.8301,33.8159,33.823,8600.0
2010-11-26 12:30:00,47.33,47.35,47.33,47.35,7100.0,33.8159,33.8301,33.8159,33.8301,7100.0
2010-11-26 12:35:00,47.34,47.35,47.31,47.31,12500.0,33.823,33.8301,33.8016,33.8016,12500.0
2010-11-26 12:40:00,47.32,47.32,47.29,47.3,24900.0,33.8087,33.8087,33.7873,33.7944,24900.0
2010-11-26 12:45:00,47.3,47.3,47.22,47.27,36600.0,33.7944,33.7944,33.7373,33.773,36600.0
2010-11-26 12:50:00,47.27,47.28,47.25,47.25,18200.0,33.773,33.7801,33.7587,33.7587,18200.0
2010-11-26 12:55:00,47.24,47.27,47.23,47.25,60100.0,33.7515,33.773,33.7444,33.7587,60100.0
2010-11-29 09:30:00,46.8,46.9,46.3,46.4,44400.0,33.4372,33.5086,33.0799,33.1514,44400.0
2010-11-29 09:35:00,46.39,46.51,46.24,46.49,25500.0,33.1442,33.23,33.0371,33.2157,25500.0
2010-11-29 09:40:00,46.53,46.79,46.51,46.77,11200.0,33.2443,33.43,33.23,33.4157,11200.0
2010-11-29 09:45:00,46.76,46.78,46.63,46.63,15300.0,33.4086,33.4229,33.3157,33.3157,15300.0
2010-11-29 09:50:00,46.63,46.74,46.63,46.71,20000.0,33.3157,33.3943,33.3157,33.3729,20000.0
2010-11-29 09:55:00,46.72,46.72,46.55,46.56,23100.0,33.38,33.38,33.2586,33.2657,23100.0
2010-11-29 10:00:00,46.56,46.58,46.51,46.55,14100.0,33.2657,33.28,33.23,33.2586,14100.0
2010-11-29 10:05:00,46.56,46.65,46.54,46.64,14300.0,33.2657,33.33,33.2514,33.3229,14300.0
2010-11-29 10:10:00,46.64,46.67,46.58,46.67,10700.0,33.3229,33.3443,33.28,33.3443,10700.0
2010-11-29 10:15:00,46.68,46.71,46.65,46.67,16300.0,33.3514,33.3729,33.33,33.3443,16300.0
2010-11-29 10:20:00,46.67,46.68,46.6,46.62,6900.0,33.3443,33.3514,33.2943,33.3086,6900.0
2010-11-29 10:25:00,46.63,46.64,46.58,46.62,6100.0,33.3157,33.3229,33.28,33.3086,6100.0
2010-11-29 10:30:00,46.61,46.71,46.6,46.7,14800.0,33.3014,33.3729,33.2943,33.3657,14800.0
2010-11-29 10:35:00,46.7,46.72,46.66,46.69,14800.0,33.3657,33.38,33.3372,33.3586,14800.0
2010-11-29 10:40:00,46.7,46.71,46.62,46.62,6000.0,33.3657,33.3729,33.3086,33.3086,6000.0
2010-11-29 10:45:00,46.63,46.67,46.62,46.66,5100.0,33.3157,33.3443,33.3086,33.3372,5100.0
2010-11-29 10:50:00,46.67,46.74,46.66,46.74,8700.0,33.3443,33.3943,33.3372,33.3943,8700.0
2010-11-29 10:55:00,46.73,46.73,46.63,46.66,11900.0,33.3872,33.3872,33.3157,33.3372,11900.0
2010-11-29 11:00:00,46.66,46.66,46.63,46.65,5000.0,33.3372,33.3372,33.3157,33.33,5000.0
2010-11-29 11:05:00,46.65,46.72,46.65,46.7,7100.0,33.33,33.38,33.33,33.3657,7100.0
2010-11-29 11:10:00,46.71,46.77,46.7,46.75,10400.0,33.3729,33.4157,33.3657,33.4015,10400.0
2010-11-29 11:15:00,46.75,46.77,46.72,46.74,6600.0,33.4015,33.4157,33.38,33.3943,6600.0
2010-11-29 11:20:00,46.74,46.75,46.61,46.63,37700.0,33.3943,33.4015,33.3014,33.3157,37700.0
2010-11-29 11:25:00,46.63,46.63,46.6,46.62,7900.0,33.3157,33.3157,33.2943,33.3086,7900.0
2010-11-29 11:30:00,46.61,46.62,46.58,46.58,10500.0,33.3014,33.3086,33.28,33.28,10500.0
2010-11-29 11:35:00,46.58,46.59,46.55,46.57,3400.0,33.28,33.2871,33.2586,33.2729,3400.0
2010-11-29 11:40:00,46.57,46.58,46.5,46.5,8000.0,33.2729,33.28,33.2228,33.2228,8000.0
2010-11-29 11:45:00,46.49,46.54,46.48,46.5,8000.0,33.2157,33.2514,33.2086,33.2228,8000.0
2010-11-29 11:50:00,46.47,46.51,46.46,46.49,4600.0,33.2014,33.23,33.1943,33.2157,4600.0
2010-11-29 11:55:00,46.49,46.54,46.47,46.54,6700.0,33.2157,33.2514,33.2014,33.2514,6700.0
2010-11-29 12:00:00,46.54,46.58,46.54,46.57,4100.0,33.2514,33.28,33.2514,33.2729,4100.0
2010-11-29 12:05:00,46.57,46.63,46.57,46.58,7900.0,33.2729,33.3157,33.2729,33.28,7900.0
2010-11-29 12:10:00,46.57,46.57,46.53,46.53,7700.0,33.2729,33.2729,33.2443,33.2443,7700.0
2010-11-29 12:15:00,46.52,46.6,46.52,46.6,3300.0,33.2371,33.2943,33.2371,33.2943,3300.0
2010-11-29 12:20:00,46.6,46.63,46.59,46.61,5600.0,33.2943,33.3157,33.2871,33.3014,5600.0
2010-11-29 12:25:00,46.6,46.62,46.59,46.59,3100.0,33.2943,33.3086,33.2871,33.2871,3100.0
2010-11-29 12:30:00,46.59,46.65,46.59,46.63,3600.0,33.2871,33.33,33.2871,33.3157,3600.0
2010-11-29 12:35:00,46.64,46.64,46.63,46.64,2600.0,33.3229,33.3229,33.3157,33.3229,2600.0
2010-11-29 12:40:00,46.64,46.64,46.6,46.6,8100.0,33.3229,33.3229,33.2943,33.2943,8100.0
2010-11-29 12:45:00,46.6,46.6,46.58,46.6,8400.0,33.2943,33.2943,33.28,33.2943,8400.0
2010-11-29 12:50:00,46.6,46.6,46.59,46.6,7500.0,33.2943,33.2943,33.2871,33.2943,7500.0
2010-11-29 12:55:00,46.6,46.6,46.59,46.59,1900.0,33.2943,33.2943,33.2871,33.2871,1900.0
2010-11-29 13:00:00,46.6,46.6,46.59,46.6,2600.0,33.2943,33.2943,33.2871,33.2943,2600.0
2010-11-29 13:05:00,46.59,46.59,46.53,46.56,11600.0,33.2871,33.2871,33.2443,33.2657,11600.0
2010-11-29 13:10:00,46.56,46.58,46.56,46.58,2500.0,33.2657,33.28,33.2657,33.28,2500.0
2010-11-29 13:15:00,46.57,46.59,46.57,46.59,2900.0,33.2729,33.2871,33.2729,33.2871,2900.0
2010-11-29 13:20:00,46.59,46.6,46.54,46.55,5700.0,33.2871,33.2943,33.2514,33.2586,5700.0
2010-11-29 13:25:00,46.54,46.56,46.48,46.48,7400.0,33.2514,33.2657,33.2086,33.2086,7400.0
2010-11-29 13:30:00,46.49,46.49,46.46,46.49,8600.0,33.2157,33.2157,33.1943,33.2157,8600.0
2010-11-29 13:35:00,46.49,46.51,46.46,46.49,14400.0,33.2157,33.23,33.1943,33.2157,14400.0
2010-11-29 13:40:00,46.51,46.58,46.51,46.58,2600.0,33.23,33.28,33.23,33.28,2600.0
2010-11-29 13:45:00,46.58,46.62,46.57,46.61,5000.0,33.28,33.3086,33.2729,33.3014,5000.0
2010-11-29 13:50:00,46.61,46.62,46.57,46.58,5900.0,33.3014,33.3086,33.2729,33.28,5900.0
2010-11-29 13:55:00,46.6,46.6,46.56,46.57,5600.0,33.2943,33.2943,33.2657,33.2729,5600.0
2010-11-29 14:00:00,46.57,46.59,46.56,46.58,3500.0,33.2729,33.2871,33.2657,33.28,3500.0
2010-11-29 14:05:00,46.6,46.6,46.56,46.56,3100.0,33.2943,33.2943,33.2657,33.2657,3100.0
2010-11-29 14:10:00,46.58,46.59,46.54,46.54,4800.0,33.28,33.2871,33.2514,33.2514,4800.0
2010-11-29 14:15:00,46.56,46.58,46.56,46.58,4400.0,33.2657,33.28,33.2657,33.28,4400.0
2010-11-29 14:20:00,46.58,46.61,46.55,46.55,6600.0,33.28,33.3014,33.2586,33.2586,6600.0
2010-11-29 14:25:00,46.56,46.63,46.54,46.63,11600.0,33.2657,33.3157,33.2514,33.3157,11600.0
2010-11-29 14:30:00,46.64,46.71,46.63,46.65,12600.0,33.3229,33.3729,33.3157,33.33,12600.0
2010-11-29 14:35:00,46.65,46.71,46.65,46.66,15800.0,33.33,33.3729,33.33,33.3372,15800.0
2010-11-29 14:40:00,46.66,46.67,46.62,46.63,20800.0,33.3372,33.3443,33.3086,33.3157,20800.0
2010-11-29 14:45:00,46.62,46.67,46.62,46.65,14500.0,33.3086,33.3443,33.3086,33.33,14500.0
2010-11-29 14:50:00,46.64,46.69,46.61,46.69,16500.0,33.3229,33.3586,33.3014,33.3586,16500.0
2010-11-29 14:55:00,46.68,46.75,46.65,46.71,21700.0,33.3514,33.4015,33.33,33.3729,21700.0
2010-11-29 15:00:00,46.72,46.77,46.71,46.73,22000.0,33.38,33.4157,33.3729,33.3872,22000.0
2010-11-29 15:05:00,46.73,46.76,46.72,46.75,9700.0,33.3872,33.4086,33.38,33.4015,9700.0
2010-11-29 15:10:00,46.74,46.76,46.73,46.73,13100.0,33.3943,33.4086,33.3872,33.3872,13100.0
2010-11-29 15:15:00,46.73,46.82,46.73,46.82,14300.0,33.3872,33.4515,33.3872,33.4515,14300.0
2010-11-29 15:20:00,46.81,46.82,46.72,46.76,22400.0,33.4443,33.4515,33.38,33.4086,22400.0
2010-11-29 15:25:00,46.76,46.8,46.76,46.8,10300.0,33.4086,33.4372,33.4086,33.4372,10300.0
2010-11-29 15:30:00,46.8,46.8,46.74,46.75,14800.0,33.4372,33.4372,33.3943,33.4015,14800.0
2010-11-29 15:35:00,46.76,46.76,46.72,46.73,11200.0,33.4086,33.4086,33.38,33.3872,11200.0
2010-11-29 15:40:00,46.73,46.75,46.72,46.75,30100.0,33.3872,33.4015,33.38,33.4015,30100.0
2010-11-29 15:45:00,46.75,46.83,46.74,46.81,36900.0,33.4015,33.4586,33.3943,33.4443,36900.0
2010-11-29 15:50:00,46.82,46.83,46.76,46.76,52000.0,33.4515,33.4586,33.4086,33.4086,52000.0
2010-11-29 15:55:00,46.75,46.77,46.66,46.69,87700.0,33.4015,33.4157,33.3372,33.3586,87700.0
2010-11-30 09:30:00,46.37,46.43,46.15,46.29,38900.0,33.13,33.1728,32.9728,33.0728,38900.0
2010-11-30 09:35:00,46.29,46.35,46.22,46.31,17600.0,33.0728,33.1157,33.0228,33.0871,17600.0
2010-11-30 09:40:00,46.37,46.48,46.3,46.45,9500.0,33.13,33.2086,33.0799,33.1871,9500.0
2010-11-30 09:45:00,46.4,46.49,46.4,46.45,4400.0,33.1514,33.2157,33.1514,33.1871,4400.0
2010-11-30 09:50:00,46.44,46.45,46.34,46.34,10800.0,33.18,33.1871,33.1085,33.1085,10800.0
2010-11-30 09:55:00,46.35,46.48,46.35,46.44,9000.0,33.1157,33.2086,33.1157,33.18,9000.0
2010-11-30 10:00:00,46.48,46.5,46.37,46.43,15900.0,33.2086,33.2228,33.13,33.1728,15900.0
2010-11-30 10:05:00,46.43,46.45,46.4,46.42,6000.0,33.1728,33.1871,33.1514,33.1657,6000.0
2010-11-30 10:10:00,46.43,46.45,46.43,46.43,3600.0,33.1728,33.1871,33.1728,33.1728,3600.0
2010-11-30 10:15:00,46.42,46.46,46.4,46.45,4800.0,33.1657,33.1943,33.1514,33.1871,4800.0
2010-11-30 10:20:00,46.47,46.54,46.43,46.48,6200.0,33.2014,33.2514,33.1728,33.2086,6200.0
2010-11-30 10:25:00,46.51,46.52,46.46,46.48,3900.0,33.23,33.2371,33.1943,33.2086,3900.0
2010-11-30 10:30:00,46.48,46.5,46.45,46.45,5100.0,33.2086,33.2228,33.1871,33.1871,5100.0
2010-11-30 10:35:00,46.45,46.45,46.42,46.42,6200.0,33.1871,33.1871,33.1657,33.1657,6200.0
2010-11-30 10:40:00,46.41,46.42,46.4,46.4,4300.0,33.1585,33.1657,33.1514,33.1514,4300.0
2010-11-30 10:45:00,46.38,46.41,46.35,46.41,6000.0,33.1371,33.1585,33.1157,33.1585,6000.0
2010-11-30 10:50:00,46.41,46.41,46.35,46.36,5100.0,33.1585,33.1585,33.1157,33.1228,5100.0
2010-11-30 10:55:00,46.36,46.44,46.36,46.43,3300.0,33.1228,33.18,33.1228,33.1728,3300.0
2010-11-30 11:00:00,46.43,46.45,46.4,46.45,8600.0,33.1728,33.1871,33.1514,33.1871,8600.0
2010-11-30 11:05:00,46.44,46.44,46.4,46.41,4800.0,33.18,33.18,33.1514,33.1585,4800.0
2010-11-30 11:10:00,46.41,46.41,46.4,46.4,1500.0,33.1585,33.1585,33.1514,33.1514,1500.0
2010-11-30 11:15:00,46.41,46.41,46.34,46.35,15100.0,33.1585,33.1585,33.1085,33.1157,15100.0
2010-11-30 11:20:00,46.35,46.38,46.34,46.35,8400.0,33.1157,33.1371,33.1085,33.1157,8400.0
2010-11-30 11:25:00,46.36,46.36,46.3,46.31,22600.0,33.1228,33.1228,33.0799,33.0871,22600.0
2010-11-30 11:30:00,46.31,46.32,46.3,46.32,3300.0,33.0871,33.0942,33.0799,33.0942,3300.0
2010-11-30 11:35:00,46.31,46.35,46.31,46.35,2900.0,33.0871,33.1157,33.0871,33.1157,2900.0
2010-11-30 11:40:00,46.35,46.43,46.35,46.42,6600.0,33.1157,33.1728,33.1157,33.1657,6600.0
2010-11-30 11:45:00,46.42,46.42,46.38,46.4,7500.0,33.1657,33.1657,33.1371,33.1514,7500.0
2010-11-30 11:50:00,46.42,46.42,46.35,46.35,3300.0,33.1657,33.1657,33.1157,33.1157,3300.0
2010-11-30 11:55:00,46.35,46.47,46.35,46.43,13600.0,33.1157,33.2014,33.1157,33.1728,13600.0
2010-11-30 12:00:00,46.43,46.46,46.41,46.46,2900.0,33.1728,33.1943,33.1585,33.1943,2900.0
2010-11-30 12:05:00,46.46,46.47,46.39,46.42,9800.0,33.1943,33.2014,33.1442,33.1657,9800.0
2010-11-30 12:10:00,46.43,46.43,46.38,46.4,4800.0,33.1728,33.1728,33.1371,33.1514,4800.0
2010-11-30 12:15:00,46.39,46.43,46.39,46.43,12900.0,33.1442,33.1728,33.1442,33.1728,12900.0
2010-11-30 12:20:00,46.42,46.44,46.41,46.41,2900.0,33.1657,33.18,33.1585,33.1585,2900.0
2010-11-30 12:25:00,46.41,46.44,46.41,46.44,4500.0,33.1585,33.18,33.1585,33.18,4500.0
2010-11-30 12:30:00,46.46,46.48,46.46,46.47,2100.0,33.1943,33.2086,33.1943,33.2014,2100.0
2010-11-30 12:35:00,46.47,46.5,46.47,46.49,5300.0,33.2014,33.2228,33.2014,33.2157,5300.0
2010-11-30 12:40:00,46.49,46.49,46.46,46.48,3000.0,33.2157,33.2157,33.1943,33.2086,3000.0
2010-11-30 12:45:00,46.47,46.48,46.46,46.48,1800.0,33.2014,33.2086,33.1943,33.2086,1800.0
2010-11-30 12:50:00,46.47,46.52,46.47,46.52,3400.0,33.2014,33.2371,33.2014,33.2371,3400.0
2010-11-30 12:55:00,46.51,46.56,46.51,46.53,4300.0,33.23,33.2657,33.23,33.2443,4300.0
2010-11-30 13:00:00,46.53,46.62,46.53,46.57,10200.0,33.2443,33.3086,33.2443,33.2729,10200.0
2010-11-30 13:05:00,46.59,46.6,46.57,46.58,2100.0,33.2871,33.2943,33.2729,33.28,2100.0
2010-11-30 13:10:00,46.58,46.61,46.58,46.6,2000.0,33.28,33.3014,33.28,33.2943,2000.0
2010-11-30 13:15:00,46.59,46.59,46.55,46.58,5900.0,33.2871,33.2871,33.2586,33.28,5900.0
2010-11-30 13:20:00,46.58,46.6,46.57,46.58,6900.0,33.28,33.2943,33.2729,33.28,6900.0
2010-11-30 13:25:00,46.58,46.6,46.58,46.59,1700.0,33.28,33.2943,33.28,33.2871,1700.0
2010-11-30 13:30:00,46.59,46.62,46.59,46.62,9700.0,33.2871,33.3086,33.2871,33.3086,9700.0
2010-11-30 13:35:00,46.62,46.63,46.62,46.63,1000.0,33.3086,33.3157,33.3086,33.3157,1000.0
2010-11-30 13:40:00,46.63,46.63,46.58,46.6,4900.0,33.3157,33.3157,33.28,33.2943,4900.0
2010-11-30 13:45:00,46.59,46.6,46.59,46.59,900.0,33.2871,33.2943,33.2871,33.2871,900.0
2010-11-30 13:50:00,46.6,46.64,46.59,46.62,5800.0,33.2943,33.3229,33.2871,33.3086,5800.0
2010-11-30 13:55:00,46.63,46.67,46.63,46.67,5600.0,33.3157,33.3443,33.3157,33.3443,5600.0
2010-11-30 14:00:00,46.67,46.71,46.67,46.71,8500.0,33.3443,33.3729,33.3443,33.3729,8500.0
2010-11-30 14:05:00,46.71,46.74,46.7,46.74,9300.0,33.3729,33.3943,33.3657,33.3943,9300.0
2010-11-30 14:10:00,46.73,46.75,46.73,46.75,3200.0,33.3872,33.4015,33.3872,33.4015,3200.0
2010-11-30 14:15:00,46.74,46.76,46.72,46.74,19100.0,33.3943,33.4086,33.38,33.3943,19100.0
2010-11-30 14:20:00,46.74,46.76,46.72,46.72,6000.0,33.3943,33.4086,33.38,33.38,6000.0
2010-11-30 14:25:00,46.73,46.74,46.73,46.73,14800.0,33.3872,33.3943,33.3872,33.3872,14800.0
2010-11-30 14:30:00,46.73,46.74,46.71,46.71,18000.0,33.3872,33.3943,33.3729,33.3729,18000.0
2010-11-30 14:35:00,46.72,46.74,46.7,46.7,14400.0,33.38,33.3943,33.3657,33.3657,14400.0
2010-11-30 14:40:00,46.7,46.72,46.7,46.72,11500.0,33.3657,33.38,33.3657,33.38,11500.0
2010-11-30 14:45:00,46.72,46.75,46.72,46.75,4400.0,33.38,33.4015,33.38,33.4015,4400.0
2010-11-30 14:50:00,46.75,46.77,46.75,46.75,8500.0,33.4015,33.4157,33.4015,33.4015,8500.0
2010-11-30 14:55:00,46.76,46.81,46.75,46.78,9100.0,33.4086,33.4443,33.4015,33.4229,9100.0
2010-11-30 15:00:00,46.78,46.83,46.77,46.81,24100.0,33.4229,33.4586,33.4157,33.4443,24100.0
2010-11-30 15:05:00,46.8,46.82,46.79,46.8,8600.0,33.4372,33.4515,33.43,33.4372,8600.0
2010-11-30 15:10:00,46.8,46.84,46.79,46.84,24500.0,33.4372,33.4658,33.43,33.4658,24500.0
2010-11-30 15:15:00,46.84,46.85,46.8,46.81,7200.0,33.4658,33.4729,33.4372,33.4443,7200.0
2010-11-30 15:20:00,46.81,46.84,46.8,46.82,7300.0,33.4443,33.4658,33.4372,33.4515,7300.0
2010-11-30 15:25:00,46.82,46.82,46.77,46.79,12400.0,33.4515,33.4515,33.4157,33.43,12400.0
2010-11-30 15:30:00,46.79,46.83,46.79,46.81,23900.0,33.43,33.4586,33.43,33.4443,23900.0
2010-11-30 15:35:00,46.81,46.84,46.81,46.83,19700.0,33.4443,33.4658,33.4443,33.4586,19700.0
2010-11-30 15:40:00,46.82,46.83,46.8,46.8,49100.0,33.4515,33.4586,33.4372,33.4372,49100.0
2010-11-30 15:45:00,46.81,46.81,46.77,46.77,49200.0,33.4443,33.4443,33.4157,33.4157,49200.0
2010-11-30 15:50:00,46.76,46.77,46.71,46.76,58900.0,33.4086,33.4157,33.3729,33.4086,58900.0
2010-11-30 15:55:00,46.77,46.83,46.77,46.8,110600.0,33.4157,33.4586,33.4157,33.4372,110600.0
2010-12-01 09:30:00,47.19,47.31,46.98,47.02,43500.0,33.7158,33.8016,33.5658,33.5944,43500.0
2010-12-01 09:35:00,47.02,47.07,46.99,47.03,36000.0,33.5944,33.6301,33.5729,33.6015,36000.0
2010-12-01 09:40:00,47.01,47.05,46.95,47.02,12700.0,33.5872,33.6158,33.5444,33.5944,12700.0
2010-12-01 09:45:00,47.03,47.13,47.03,47.11,23500.0,33.6015,33.673,33.6015,33.6587,23500.0
2010-12-01 09:50:00,47.11,47.12,47.08,47.11,12800.0,33.6587,33.6658,33.6372,33.6587,12800.0
2010-12-01 09:55:00,47.12,47.15,47.11,47.14,10000.0,33.6658,33.6872,33.6587,33.6801,10000.0
2010-12-01 10:00:00,47.13,47.18,47.06,47.07,14100.0,33.673,33.7087,33.6229,33.6301,14100.0
2010-12-01 10:05:00,47.07,47.08,47.05,47.07,16000.0,33.6301,33.6372,33.6158,33.6301,16000.0
2010-12-01 10:10:00,47.08,47.1,47.05,47.09,4700.0,33.6372,33.6515,33.6158,33.6444,4700.0
2010-12-01 10:15:00,47.09,47.1,47.05,47.1,6500.0,33.6444,33.6515,33.6158,33.6515,6500.0
2010-12-01 10:20:00,47.09,47.1,47.01,47.02,8900.0,33.6444,33.6515,33.5872,33.5944,8900.0
2010-12-01 10:25:00,47.02,47.09,47.01,47.08,16800.0,33.5944,33.6444,33.5872,33.6372,16800.0
2010-12-01 10:30:00,47.09,47.14,47.09,47.14,8900.0,33.6444,33.6801,33.6444,33.6801,8900.0
2010-12-01 10:35:00,47.15,47.16,47.12,47.14,8900.0,33.6872,33.6944,33.6658,33.6801,8900.0
2010-12-01 10:40:00,47.15,47.15,47.08,47.09,41600.0,33.6872,33.6872,33.6372,33.6444,41600.0
2010-12-01 10:45:00,47.09,47.1,47.06,47.09,47200.0,33.6444,33.6515,33.6229,33.6444,47200.0
2010-12-01 10:50:00,47.09,47.09,47.03,47.03,16800.0,33.6444,33.6444,33.6015,33.6015,16800.0
2010-12-01 10:55:00,47.04,47.05,46.99,46.99,18800.0,33.6087,33.6158,33.5729,33.5729,18800.0
2010-12-01 11:00:00,47.0,47.0,46.96,46.97,10000.0,33.5801,33.5801,33.5515,33.5586,10000.0
2010-12-01 11:05:00,46.97,46.97,46.96,46.96,3200.0,33.5586,33.5586,33.5515,33.5515,3200.0
2010-12-01 11:10:00,46.97,46.97,46.94,46.96,14000.0,33.5586,33.5586,33.5372,33.5515,14000.0
2010-12-01 11:15:00,46.96,46.96,46.92,46.92,9300.0,33.5515,33.5515,33.5229,33.5229,9300.0
2010-12-01 11:20:00,46.92,46.95,46.91,46.93,8000.0,33.5229,33.5444,33.5158,33.5301,8000.0
2010-12-01 11:25:00,46.94,46.95,46.94,46.95,3300.0,33.5372,33.5444,33.5372,33.5444,3300.0
2010-12-01 11:30:00,46.95,47.01,46.95,47.01,16400.0,33.5444,33.5872,33.5444,33.5872,16400.0
2010-12-01 11:35:00,47.01,47.04,47.01,47.03,5200.0,33.5872,33.6087,33.5872,33.6015,5200.0
2010-12-01 11:40:00,47.03,47.07,47.02,47.07,8400.0,33.6015,33.6301,33.5944,33.6301,8400.0
2010-12-01 11:45:00,47.06,47.09,47.06,47.08,8800.0,33.6229,33.6444,33.6229,33.6372,8800.0
2010-12-01 11:50:00,47.09,47.24,47.08,47.24,17700.0,33.6444,33.7515,33.6372,33.7515,17700.0
2010-12-01 11:55:00,47.24,47.33,47.23,47.31,13400.0,33.7515,33.8159,33.7444,33.8016,13400.0
2010-12-01 12:00:00,47.3,47.4,47.3,47.35,24500.0,33.7944,33.8659,33.7944,33.8301,24500.0
2010-12-01 12:05:00,47.35,47.35,47.28,47.29,10300.0,33.8301,33.8301,33.7801,33.7873,10300.0
2010-12-01 12:10:00,47.29,47.32,47.27,47.29,7700.0,33.7873,33.8087,33.773,33.7873,7700.0
2010-12-01 12:15:00,47.3,47.31,47.27,47.28,8800.0,33.7944,33.8016,33.773,33.7801,8800.0
2010-12-01 12:20:00,47.28,47.3,47.27,47.3,6500.0,33.7801,33.7944,33.773,33.7944,6500.0
2010-12-01 12:25:00,47.31,47.35,47.28,47.35,8700.0,33.8016,33.8301,33.7801,33.8301,8700.0
2010-12-01 12:30:00,47.34,47.35,47.33,47.33,6800.0,33.823,33.8301,33.8159,33.8159,6800.0
2010-12-01 12:35:00,47.33,47.34,47.29,47.34,8600.0,33.8159,33.823,33.7873,33.823,8600.0
2010-12-01 12:40:00,47.34,47.35,47.33,47.35,4800.0,33.823,33.8301,33.8159,33.8301,4800.0
2010-12-01 12:45:00,47.35,47.36,47.34,47.34,5200.0,33.8301,33.8373,33.823,33.823,5200.0
2010-12-01 12:50:00,47.33,47.35,47.31,47.31,11000.0,33.8159,33.8301,33.8016,33.8016,11000.0
2010-12-01 12:55:00,47.32,47.34,47.3,47.32,8200.0,33.8087,33.823,33.7944,33.8087,8200.0
2010-12-01 13:00:00,47.33,47.37,47.32,47.36,10000.0,33.8159,33.8444,33.8087,33.8373,10000.0
2010-12-01 13:05:00,47.36,47.37,47.32,47.34,6900.0,33.8373,33.8444,33.8087,33.823,6900.0
2010-12-01 13:10:00,47.34,47.34,47.3,47.32,13100.0,33.823,33.823,33.7944,33.8087,13100.0
2010-12-01 13:15:00,47.33,47.34,47.24,47.24,6200.0,33.8159,33.823,33.7515,33.7515,6200.0
2010-12-01 13:20:00,47.24,47.31,47.24,47.31,6700.0,33.7515,33.8016,33.7515,33.8016,6700.0
2010-12-01 13:25:00,47.31,47.31,47.26,47.3,4000.0,33.8016,33.8016,33.7658,33.7944,4000.0
2010-12-01 13:30:00,47.29,47.32,47.27,47.29,6700.0,33.7873,33.8087,33.773,33.7873,6700.0
2010-12-01 13:35:00,47.29,47.3,47.25,47.28,2600.0,33.7873,33.7944,33.7587,33.7801,2600.0
2010-12-01 13:40:00,47.28,47.29,47.25,47.29,5800.0,33.7801,33.7873,33.7587,33.7873,5800.0
2010-12-01 13:45:00,47.29,47.33,47.28,47.32,6100.0,33.7873,33.8159,33.7801,33.8087,6100.0
2010-12-01 13:50:00,47.33,47.33,47.32,47.32,1300.0,33.8159,33.8159,33.8087,33.8087,1300.0
2010-12-01 13:55:00,47.33,47.33,47.32,47.33,4300.0,33.8159,33.8159,33.8087,33.8159,4300.0
2010-12-01 14:00:00,47.32,47.33,47.3,47.31,5500.0,33.8087,33.8159,33.7944,33.8016,5500.0
2010-12-01 14:05:00,47.31,47.31,47.27,47.28,5300.0,33.8016,33.8016,33.773,33.7801,5300.0
2010-12-01 14:10:00,47.27,47.28,47.26,47.27,4500.0,33.773,33.7801,33.7658,33.773,4500.0
2010-12-01 14:15:00,47.27,47.28,47.24,47.28,9200.0,33.773,33.7801,33.7515,33.7801,9200.0
2010-12-01 14:20:00,47.29,47.3,47.26,47.29,6300.0,33.7873,33.7944,33.7658,33.7873,6300.0
2010-12-01 14:25:00,47.3,47.31,47.26,47.26,5400.0,33.7944,33.8016,33.7658,33.7658,5400.0
2010-12-01 14:30:00,47.28,47.31,47.26,47.28,8300.0,33.7801,33.8016,33.7658,33.7801,8300.0
2010-12-01 14:35:00,47.3,47.3,47.28,47.3,3900.0,33.7944,33.7944,33.7801,33.7944,3900.0
2010-12-01 14:40:00,47.3,47.3,47.28,47.28,4900.0,33.7944,33.7944,33.7801,33.7801,4900.0
2010-12-01 14:45:00,47.29,47.3,47.28,47.29,7500.0,33.7873,33.7944,33.7801,33.7873,7500.0
2010-12-01 14:50:00,47.28,47.29,47.28,47.28,2700.0,33.7801,33.7873,33.7801,33.7801,2700.0
2010-12-01 14:55:00,47.28,47.32,47.28,47.3,7900.0,33.7801,33.8087,33.7801,33.7944,7900.0
2010-12-01 15:00:00,47.29,47.3,47.26,47.27,4400.0,33.7873,33.7944,33.7658,33.773,4400.0
2010-12-01 15:05:00,47.28,47.29,47.26,47.26,3500.0,33.7801,33.7873,33.7658,33.7658,3500.0
2010-12-01 15:10:00,47.26,47.28,47.25,47.26,9200.0,33.7658,33.7801,33.7587,33.7658,9200.0
2010-12-01 15:15:00,47.25,47.26,47.25,47.25,1500.0,33.7587,33.7658,33.7587,33.7587,1500.0
2010-12-01 15:20:00,47.26,47.27,47.23,47.23,10200.0,33.7658,33.773,33.7444,33.7444,10200.0
2010-12-01 15:25:00,47.22,47.26,47.22,47.25,9000.0,33.7373,33.7658,33.7373,33.7587,9000.0
2010-12-01 15:30:00,47.24,47.25,47.24,47.24,5200.0,33.7515,33.7587,33.7515,33.7515,5200.0
2010-12-01 15:35:00,47.24,47.26,47.24,47.25,9400.0,33.7515,33.7658,33.7515,33.7587,9400.0
2010-12-01 15:40:00,47.26,47.26,47.22,47.23,14800.0,33.7658,33.7658,33.7373,33.7444,14800.0
2010-12-01 15:45:00,47.23,47.26,47.22,47.23,23100.0,33.7444,33.7658,33.7373,33.7444,23100.0
2010-12-01 15:50:00,47.24,47.26,47.18,47.18,19300.0,33.7515,33.7658,33.7087,33.7087,19300.0
2010-12-01 15:55:00,47.18,47.26,47.17,47.23,34300.0,33.7087,33.7658,33.7015,33.7444,34300.0
2010-12-02 09:30:00,47.33,47.61,47.33,47.45,18300.0,33.8159,34.0159,33.8159,33.9016,18300.0
2010-12-02 09:35:00,47.42,47.43,47.33,47.43,19100.0,33.8802,33.8873,33.8159,33.8873,19100.0
2010-12-02 09:40:00,47.42,47.6,47.38,47.58,18700.0,33.8802,34.0088,33.8516,33.9945,18700.0
2010-12-02 09:45:00,47.59,47.67,47.59,47.63,11900.0,34.0016,34.0588,34.0016,34.0302,11900.0
2010-12-02 09:50:00,47.63,47.65,47.55,47.58,14700.0,34.0302,34.0445,33.973,33.9945,14700.0
2010-12-02 09:55:00,47.57,47.65,47.57,47.64,6500.0,33.9873,34.0445,33.9873,34.0373,6500.0
2010-12-02 10:00:00,47.64,47.7,47.58,47.65,20700.0,34.0373,34.0802,33.9945,34.0445,20700.0
2010-12-02 10:05:00,47.64,47.64,47.48,47.48,22100.0,34.0373,34.0373,33.923,33.923,22100.0
2010-12-02 10:10:00,47.47,47.55,47.47,47.5,13300.0,33.9159,33.973,33.9159,33.9373,13300.0
2010-12-02 10:15:00,47.51,47.51,47.5,47.5,4300.0,33.9445,33.9445,33.9373,33.9373,4300.0
2010-12-02 10:20:00,47.49,47.49,47.45,47.47,7000.0,33.9302,33.9302,33.9016,33.9159,7000.0
2010-12-02 10:25:00,47.47,47.51,47.42,47.44,6500.0,33.9159,33.9445,33.8802,33.8944,6500.0
2010-12-02 10:30:00,47.42,47.46,47.41,47.45,6600.0,33.8802,33.9087,33.873,33.9016,6600.0
2010-12-02 10:35:00,47.45,47.45,47.42,47.42,16100.0,33.9016,33.9016,33.8802,33.8802,16100.0
2010-12-02 10:40:00,47.42,47.44,47.4,47.4,7500.0,33.8802,33.8944,33.8659,33.8659,7500.0
2010-12-02 10:45:00,47.4,47.43,47.37,47.43,13300.0,33.8659,33.8873,33.8444,33.8873,13300.0
2010-12-02 10:50:00,47.44,47.48,47.44,47.47,10200.0,33.8944,33.923,33.8944,33.9159,10200.0
2010-12-02 10:55:00,47.47,47.49,47.47,47.48,6700.0,33.9159,33.9302,33.9159,33.923,6700.0
2010-12-02 11:00:00,47.49,47.49,47.42,47.42,6900.0,33.9302,33.9302,33.8802,33.8802,6900.0
2010-12-02 11:05:00,47.42,47.44,47.4,47.4,11500.0,33.8802,33.8944,33.8659,33.8659,11500.0
2010-12-02 11:10:00,47.4,47.49,47.4,47.48,13000.0,33.8659,33.9302,33.8659,33.923,13000.0
2010-12-02 11:15:00,47.48,47.52,47.48,47.52,5600.0,33.923,33.9516,33.923,33.9516,5600.0
2010-12-02 11:20:00,47.51,47.56,47.51,47.55,10100.0,33.9445,33.9802,33.9445,33.973,10100.0
2010-12-02 11:25:00,47.54,47.58,47.54,47.58,8500.0,33.9659,33.9945,33.9659,33.9945,8500.0
2010-12-02 11:30:00,47.57,47.58,47.56,47.58,9100.0,33.9873,33.9945,33.9802,33.9945,9100.0
2010-12-02 11:35:00,47.57,47.58,47.55,47.55,11200.0,33.9873,33.9945,33.973,33.973,11200.0
2010-12-02 11:40:00,47.55,47.57,47.55,47.57,7400.0,33.973,33.9873,33.973,33.9873,7400.0
2010-12-02 11:45:00,47.58,47.6,47.58,47.58,5800.0,33.9945,34.0088,33.9945,33.9945,5800.0
2010-12-02 11:50:00,47.58,47.6,47.54,47.54,12300.0,33.9945,34.0088,33.9659,33.9659,12300.0
2010-12-02 11:55:00,47.54,47.55,47.52,47.52,10700.0,33.9659,33.973,33.9516,33.9516,10700.0
2010-12-02 12:00:00,47.53,47.55,47.53,47.55,2900.0,33.9587,33.973,33.9587,33.973,2900.0
2010-12-02 12:05:00,47.55,47.59,47.55,47.59,4700.0,33.973,34.0016,33.973,34.0016,4700.0
2010-12-02 12:10:00,47.59,47.63,47.59,47.63,2600.0,34.0016,34.0302,34.0016,34.0302,2600.0
2010-12-02 12:15:00,47.63,47.65,47.63,47.65,9500.0,34.0302,34.0445,34.0302,34.0445,9500.0
2010-12-02 12:20:00,47.64,47.68,47.63,47.68,20400.0,34.0373,34.0659,34.0302,34.0659,20400.0
2010-12-02 12:25:00,47.67,47.69,47.62,47.62,9300.0,34.0588,34.0731,34.023,34.023,9300.0
2010-12-02 12:30:00,47.62,47.63,47.57,47.6,6700.0,34.023,34.0302,33.9873,34.0088,6700.0
2010-12-02 12:35:00,47.59,47.6,47.59,47.6,2100.0,34.0016,34.0088,34.0016,34.0088,2100.0
2010-12-02 12:40:00,47.61,47.67,47.61,47.67,3400.0,34.0159,34.0588,34.0159,34.0588,3400.0
2010-12-02 12:45:00,47.67,47.7,47.67,47.7,5500.0,34.0588,34.0802,34.0588,34.0802,5500.0
2010-12-02 12:50:00,47.69,47.72,47.69,47.72,4100.0,34.0731,34.0945,34.0731,34.0945,4100.0
2010-12-02 12:55:00,47.72,47.72,47.71,47.72,4400.0,34.0945,34.0945,34.0873,34.0945,4400.0
2010-12-02 13:00:00,47.72,47.73,47.71,47.71,6900.0,34.0945,34.1016,34.0873,34.0873,6900.0
2010-12-02 13:05:00,47.71,47.72,47.61,47.61,20900.0,34.0873,34.0945,34.0159,34.0159,20900.0
2010-12-02 13:10:00,47.61,47.62,47.57,47.57,11800.0,34.0159,34.023,33.9873,33.9873,11800.0
2010-12-02 13:15:00,47.56,47.57,47.5,47.53,13300.0,33.9802,33.9873,33.9373,33.9587,13300.0
2010-12-02 13:20:00,47.54,47.58,47.51,47.52,15600.0,33.9659,33.9945,33.9445,33.9516,15600.0
2010-12-02 13:25:00,47.51,47.51,47.45,47.46,14600.0,33.9445,33.9445,33.9016,33.9087,14600.0
2010-12-02 13:30:00,47.47,47.47,47.4,47.41,26400.0,33.9159,33.9159,33.8659,33.873,26400.0
2010-12-02 13:35:00,47.41,47.42,47.36,47.36,19300.0,33.873,33.8802,33.8373,33.8373,19300.0
2010-12-02 13:40:00,47.36,47.36,47.3,47.3,12000.0,33.8373,33.8373,33.7944,33.7944,12000.0
2010-12-02 13:45:00,47.31,47.31,47.28,47.3,10800.0,33.8016,33.8016,33.7801,33.7944,10800.0
2010-12-02 13:50:00,47.29,47.29,47.25,47.25,24700.0,33.7873,33.7873,33.7587,33.7587,24700.0
2010-12-02 13:55:00,47.26,47.27,47.21,47.22,19500.0,33.7658,33.773,33.7301,33.7373,19500.0
2010-12-02 14:00:00,47.22,47.25,47.22,47.25,21800.0,33.7373,33.7587,33.7373,33.7587,21800.0
2010-12-02 14:05:00,47.25,47.27,47.23,47.24,21500.0,33.7587,33.773,33.7444,33.7515,21500.0
2010-12-02 14:10:00,47.23,47.24,47.2,47.21,20900.0,33.7444,33.7515,33.723,33.7301,20900.0
2010-12-02 14:15:00,47.2,47.25,47.18,47.21,20600.0,33.723,33.7587,33.7087,33.7301,20600.0
2010-12-02 14:20:00,47.22,47.28,47.19,47.25,24100.0,33.7373,33.7801,33.7158,33.7587,24100.0
2010-12-02 14:25:00,47.24,47.24,47.17,47.17,20000.0,33.7515,33.7515,33.7015,33.7015,20000.0
2010-12-02 14:30:00,47.17,47.21,47.14,47.16,21500.0,33.7015,33.7301,33.6801,33.6944,21500.0
2010-12-02 14:35:00,47.17,47.19,47.16,47.18,19100.0,33.7015,33.7158,33.6944,33.7087,19100.0
2010-12-02 14:40:00,47.19,47.21,47.17,47.2,24200.0,33.7158,33.7301,33.7015,33.723,24200.0
2010-12-02 14:45:00,47.21,47.22,47.15,47.16,20200.0,33.7301,33.7373,33.6872,33.6944,20200.0
2010-12-02 14:50:00,47.17,47.2,47.14,47.16,24600.0,33.7015,33.723,33.6801,33.6944,24600.0
2010-12-02 14:55:00,47.16,47.18,47.08,47.1,30200.0,33.6944,33.7087,33.6372,33.6515,30200.0
2010-12-02 15:00:00,47.1,47.12,47.09,47.11,27600.0,33.6515,33.6658,33.6444,33.6587,27600.0
2010-12-02 15:05:00,47.11,47.14,47.11,47.13,13700.0,33.6587,33.6801,33.6587,33.673,13700.0
2010-12-02 15:10:00,47.14,47.19,47.13,47.19,8700.0,33.6801,33.7158,33.673,33.7158,8700.0
2010-12-02 15:15:00,47.18,47.25,47.18,47.25,13600.0,33.7087,33.7587,33.7087,33.7587,13600.0
2010-12-02 15:20:00,47.25,47.3,47.24,47.29,16900.0,33.7587,33.7944,33.7515,33.7873,16900.0
2010-12-02 15:25:00,47.29,47.32,47.29,47.31,10300.0,33.7873,33.8087,33.7873,33.8016,10300.0
2010-12-02 15:30:00,47.3,47.35,47.3,47.35,7800.0,33.7944,33.8301,33.7944,33.8301,7800.0
2010-12-02 15:35:00,47.36,47.39,47.36,47.39,9700.0,33.8373,33.8587,33.8373,33.8587,9700.0
2010-12-02 15:40:00,47.38,47.39,47.33,47.35,21500.0,33.8516,33.8587,33.8159,33.8301,21500.0
2010-12-02 15:45:00,47.34,47.34,47.28,47.31,61900.0,33.823,33.823,33.7801,33.8016,61900.0
2010-12-02 15:50:00,47.31,47.32,47.27,47.28,29300.0,33.8016,33.8087,33.773,33.7801,29300.0
2010-12-02 15:55:00,47.27,47.3,47.26,47.3,89700.0,33.773,33.7944,33.7658,33.7944,89700.0
2010-12-03 09:30:00,47.09,47.38,47.0,47.35,22200.0,33.6444,33.8516,33.5801,33.8301,22200.0
2010-12-03 09:35:00,47.34,47.45,47.28,47.34,8900.0,33.823,33.9016,33.7801,33.823,8900.0
2010-12-03 09:40:00,47.36,47.4,47.26,47.27,11100.0,33.8373,33.8659,33.7658,33.773,11100.0
2010-12-03 09:45:00,47.25,47.25,47.12,47.12,5300.0,33.7587,33.7587,33.6658,33.6658,5300.0
2010-12-03 09:50:00,47.18,47.18,47.14,47.15,6300.0,33.7087,33.7087,33.6801,33.6872,6300.0
2010-12-03 09:55:00,47.16,47.16,47.05,47.09,8900.0,33.6944,33.6944,33.6158,33.6444,8900.0
2010-12-03 10:00:00,47.08,47.12,47.02,47.04,18200.0,33.6372,33.6658,33.5944,33.6087,18200.0
2010-12-03 10:05:00,47.03,47.06,47.0,47.04,20200.0,33.6015,33.6229,33.5801,33.6087,20200.0
2010-12-03 10:10:00,47.05,47.07,47.0,47.07,7600.0,33.6158,33.6301,33.5801,33.6301,7600.0
2010-12-03 10:15:00,47.06,47.12,47.06,47.12,7100.0,33.6229,33.6658,33.6229,33.6658,7100.0
2010-12-03 10:20:00,47.09,47.09,46.97,46.97,5900.0,33.6444,33.6444,33.5586,33.5586,5900.0
2010-12-03 10:25:00,46.97,47.04,46.97,47.03,7000.0,33.5586,33.6087,33.5586,33.6015,7000.0
2010-12-03 10:30:00,47.03,47.11,47.03,47.08,5700.0,33.6015,33.6587,33.6015,33.6372,5700.0
2010-12-03 10:35:00,47.08,47.08,46.97,46.97,6100.0,33.6372,33.6372,33.5586,33.5586,6100.0
2010-12-03 10:40:00,46.96,46.96,46.91,46.93,7200.0,33.5515,33.5515,33.5158,33.5301,7200.0
2010-12-03 10:45:00,46.93,46.94,46.9,46.94,5200.0,33.5301,33.5372,33.5086,33.5372,5200.0
2010-12-03 10:50:00,46.94,46.94,46.9,46.94,4000.0,33.5372,33.5372,33.5086,33.5372,4000.0
2010-12-03 10:55:00,46.95,46.97,46.85,46.87,12700.0,33.5444,33.5586,33.4729,33.4872,12700.0
2010-12-03 11:00:00,46.87,46.91,46.86,46.9,7000.0,33.4872,33.5158,33.48,33.5086,7000.0
2010-12-03 11:05:00,46.89,46.9,46.85,46.87,9200.0,33.5015,33.5086,33.4729,33.4872,9200.0
2010-12-03 11:10:00,46.87,46.88,46.8,46.8,8800.0,33.4872,33.4943,33.4372,33.4372,8800.0
2010-12-03 11:15:00,46.79,46.83,46.76,46.81,19700.0,33.43,33.4586,33.4086,33.4443,19700.0
2010-12-03 11:20:00,46.8,46.8,46.77,46.8,7000.0,33.4372,33.4372,33.4157,33.4372,7000.0
2010-12-03 11:25:00,46.8,46.8,46.7,46.71,12500.0,33.4372,33.4372,33.3657,33.3729,12500.0
2010-12-03 11:30:00,46.7,46.7,46.63,46.68,22300.0,33.3657,33.3657,33.3157,33.3514,22300.0
2010-12-03 11:35:00,46.69,46.72,46.69,46.72,4200.0,33.3586,33.38,33.3586,33.38,4200.0
2010-12-03 11:40:00,46.72,46.73,46.72,46.72,5800.0,33.38,33.3872,33.38,33.38,5800.0
2010-12-03 11:45:00,46.72,46.73,46.67,46.67,10800.0,33.38,33.3872,33.3443,33.3443,10800.0
2010-12-03 11:50:00,46.68,46.68,46.6,46.6,5500.0,33.3514,33.3514,33.2943,33.2943,5500.0
2010-12-03 11:55:00,46.61,46.66,46.6,46.65,8900.0,33.3014,33.3372,33.2943,33.33,8900.0
2010-12-03 12:00:00,46.66,46.67,46.65,46.66,6200.0,33.3372,33.3443,33.33,33.3372,6200.0
2010-12-03 12:05:00,46.66,46.68,46.66,46.68,7100.0,33.3372,33.3514,33.3372,33.3514,7100.0
2010-12-03 12:10:00,46.68,46.71,46.66,46.67,7300.0,33.3514,33.3729,33.3372,33.3443,7300.0
2010-12-03 12:15:00,46.66,46.67,46.64,46.65,5200.0,33.3372,33.3443,33.3229,33.33,5200.0
2010-12-03 12:20:00,46.65,46.65,46.64,46.65,2100.0,33.33,33.33,33.3229,33.33,2100.0
2010-12-03 12:25:00,46.65,46.66,46.58,46.6,9400.0,33.33,33.3372,33.28,33.2943,9400.0
2010-12-03 12:30:00,46.59,46.61,46.58,46.58,8900.0,33.2871,33.3014,33.28,33.28,8900.0
2010-12-03 12:35:00,46.58,46.59,46.57,46.58,10700.0,33.28,33.2871,33.2729,33.28,10700.0
2010-12-03 12:40:00,46.58,46.6,46.57,46.58,17300.0,33.28,33.2943,33.2729,33.28,17300.0
2010-12-03 12:45:00,46.59,46.59,46.58,46.58,6300.0,33.2871,33.2871,33.28,33.28,6300.0
2010-12-03 12:50:00,46.58,46.59,46.58,46.58,11000.0,33.28,33.2871,33.28,33.28,11000.0
2010-12-03 12:55:00,46.58,46.6,46.58,46.59,12900.0,33.28,33.2943,33.28,33.2871,12900.0
2010-12-03 13:00:00,46.6,46.6,46.58,46.58,15900.0,33.2943,33.2943,33.28,33.28,15900.0
2010-12-03 13:05:00,46.58,46.59,46.58,46.59,10700.0,33.28,33.2871,33.28,33.2871,10700.0
2010-12-03 13:10:00,46.58,46.62,46.58,46.61,3300.0,33.28,33.3086,33.28,33.3014,3300.0
2010-12-03 13:15:00,46.61,46.62,46.59,46.59,6500.0,33.3014,33.3086,33.2871,33.2871,6500.0
2010-12-03 13:20:00,46.6,46.6,46.57,46.58,6300.0,33.2943,33.2943,33.2729,33.28,6300.0
2010-12-03 13:25:00,46.58,46.59,46.57,46.58,6800.0,33.28,33.2871,33.2729,33.28,6800.0
2010-12-03 13:30:00,46.59,46.62,46.58,46.59,9300.0,33.2871,33.3086,33.28,33.2871,9300.0
2010-12-03 13:35:00,46.58,46.59,46.5,46.5,12500.0,33.28,33.2871,33.2228,33.2228,12500.0
2010-12-03 13:40:00,46.51,46.52,46.48,46.51,19000.0,33.23,33.2371,33.2086,33.23,19000.0
2010-12-03 13:45:00,46.51,46.52,46.51,46.51,4500.0,33.23,33.2371,33.23,33.23,4500.0
2010-12-03 13:50:00,46.51,46.53,46.51,46.51,14400.0,33.23,33.2443,33.23,33.23,14400.0
2010-12-03 13:55:00,46.51,46.52,46.51,46.51,12000.0,33.23,33.2371,33.23,33.23,12000.0
2010-12-03 14:00:00,46.52,46.54,46.51,46.54,16400.0,33.2371,33.2514,33.23,33.2514,16400.0
2010-12-03 14:05:00,46.53,46.53,46.45,46.5,16100.0,33.2443,33.2443,33.1871,33.2228,16100.0
2010-12-03 14:10:00,46.5,46.51,46.49,46.49,9400.0,33.2228,33.23,33.2157,33.2157,9400.0
2010-12-03 14:15:00,46.49,46.51,46.47,46.5,9900.0,33.2157,33.23,33.2014,33.2228,9900.0
2010-12-03 14:20:00,46.51,46.51,46.5,46.51,4500.0,33.23,33.23,33.2228,33.23,4500.0
2010-12-03 14:25:00,46.5,46.51,46.5,46.51,17300.0,33.2228,33.23,33.2228,33.23,17300.0
2010-12-03 14:30:00,46.52,46.54,46.51,46.53,16500.0,33.2371,33.2514,33.23,33.2443,16500.0
2010-12-03 14:35:00,46.53,46.54,46.5,46.5,15000.0,33.2443,33.2514,33.2228,33.2228,15000.0
2010-12-03 14:40:00,46.5,46.53,46.49,46.53,11000.0,33.2228,33.2443,33.2157,33.2443,11000.0
2010-12-03 14:45:00,46.53,46.53,46.52,46.53,6300.0,33.2443,33.2443,33.2371,33.2443,6300.0
2010-12-03 14:50:00,46.53,46.53,46.5,46.52,8100.0,33.2443,33.2443,33.2228,33.2371,8100.0
2010-12-03 14:55:00,46.51,46.57,46.51,46.56,11600.0,33.23,33.2729,33.23,33.2657,11600.0
2010-12-03 15:00:00,46.57,46.6,46.57,46.57,17100.0,33.2729,33.2943,33.2729,33.2729,17100.0
2010-12-03 15:05:00,46.58,46.62,46.57,46.62,11600.0,33.28,33.3086,33.2729,33.3086,11600.0
2010-12-03 15:10:00,46.61,46.71,46.6,46.66,56700.0,33.3014,33.3729,33.2943,33.3372,56700.0
2010-12-03 15:15:00,46.64,46.68,46.64,46.67,23200.0,33.3229,33.3514,33.3229,33.3443,23200.0
2010-12-03 15:20:00,46.67,46.71,46.67,46.69,16900.0,33.3443,33.3729,33.3443,33.3586,16900.0
2010-12-03 15:25:00,46.69,46.72,46.69,46.69,11200.0,33.3586,33.38,33.3586,33.3586,11200.0
2010-12-03 15:30:00,46.7,46.73,46.7,46.73,7600.0,33.3657,33.3872,33.3657,33.3872,7600.0
2010-12-03 15:35:00,46.72,46.77,46.72,46.77,34300.0,33.38,33.4157,33.38,33.4157,34300.0
2010-12-03 15:40:00,46.78,46.81,46.76,46.76,25000.0,33.4229,33.4443,33.4086,33.4086,25000.0
2010-12-03 15:45:00,46.76,46.81,46.76,46.79,29800.0,33.4086,33.4443,33.4086,33.43,29800.0
2010-12-03 15:50:00,46.79,46.81,46.76,46.76,16500.0,33.43,33.4443,33.4086,33.4086,16500.0
2010-12-03 15:55:00,46.77,46.79,46.76,46.77,43400.0,33.4157,33.43,33.4086,33.4157,43400.0
2010-12-06 09:30:00,46.62,46.67,46.4,46.4,20500.0,33.3086,33.3443,33.1514,33.1514,20500.0
2010-12-06 09:35:00,46.41,46.41,46.22,46.25,15300.0,33.1585,33.1585,33.0228,33.0442,15300.0
2010-12-06 09:40:00,46.28,46.33,46.19,46.31,21400.0,33.0657,33.1014,33.0014,33.0871,21400.0
2010-12-06 09:45:00,46.29,46.32,46.23,46.23,9700.0,33.0728,33.0942,33.0299,33.0299,9700.0
2010-12-06 09:50:00,46.22,46.27,46.22,46.27,8000.0,33.0228,33.0585,33.0228,33.0585,8000.0
2010-12-06 09:55:00,46.27,46.28,46.2,46.2,12800.0,33.0585,33.0657,33.0085,33.0085,12800.0
2010-12-06 10:00:00,46.2,46.27,46.17,46.25,17800.0,33.0085,33.0585,32.9871,33.0442,17800.0
2010-12-06 10:05:00,46.24,46.3,46.23,46.25,30000.0,33.0371,33.0799,33.0299,33.0442,30000.0
2010-12-06 10:10:00,46.26,46.28,46.23,46.26,26300.0,33.0514,33.0657,33.0299,33.0514,26300.0
2010-12-06 10:15:00,46.26,46.31,46.22,46.26,26300.0,33.0514,33.0871,33.0228,33.0514,26300.0
2010-12-06 10:20:00,46.28,46.36,46.28,46.32,19300.0,33.0657,33.1228,33.0657,33.0942,19300.0
2010-12-06 10:25:00,46.31,46.34,46.3,46.34,37800.0,33.0871,33.1085,33.0799,33.1085,37800.0
2010-12-06 10:30:00,46.33,46.33,46.2,46.22,43600.0,33.1014,33.1014,33.0085,33.0228,43600.0
2010-12-06 10:35:00,46.21,46.26,46.2,46.26,15600.0,33.0156,33.0514,33.0085,33.0514,15600.0
2010-12-06 10:40:00,46.26,46.28,46.25,46.27,17900.0,33.0514,33.0657,33.0442,33.0585,17900.0
2010-12-06 10:45:00,46.29,46.31,46.26,46.31,9100.0,33.0728,33.0871,33.0514,33.0871,9100.0
2010-12-06 10:50:00,46.32,46.32,46.28,46.3,6700.0,33.0942,33.0942,33.0657,33.0799,6700.0
2010-12-06 10:55:00,46.29,46.34,46.29,46.31,6000.0,33.0728,33.1085,33.0728,33.0871,6000.0
2010-12-06 11:00:00,46.31,46.38,46.31,46.34,8400.0,33.0871,33.1371,33.0871,33.1085,8400.0
2010-12-06 11:05:00,46.34,46.37,46.33,46.34,6300.0,33.1085,33.13,33.1014,33.1085,6300.0
2010-12-06 11:10:00,46.35,46.36,46.31,46.32,7000.0,33.1157,33.1228,33.0871,33.0942,7000.0
2010-12-06 11:15:00,46.32,46.37,46.32,46.35,7500.0,33.0942,33.13,33.0942,33.1157,7500.0
2010-12-06 11:20:00,46.36,46.36,46.35,46.35,6800.0,33.1228,33.1228,33.1157,33.1157,6800.0
2010-12-06 11:25:00,46.35,46.36,46.33,46.35,28100.0,33.1157,33.1228,33.1014,33.1157,28100.0
2010-12-06 11:30:00,46.34,46.35,46.34,46.34,5200.0,33.1085,33.1157,33.1085,33.1085,5200.0
2010-12-06 11:35:00,46.34,46.39,46.34,46.37,14700.0,33.1085,33.1442,33.1085,33.13,14700.0
2010-12-06 11:40:00,46.37,46.37,46.32,46.34,7200.0,33.13,33.13,33.0942,33.1085,7200.0
2010-12-06 11:45:00,46.35,46.37,46.32,46.32,6600.0,33.1157,33.13,33.0942,33.0942,6600.0
2010-12-06 11:50:00,46.33,46.35,46.33,46.35,6500.0,33.1014,33.1157,33.1014,33.1157,6500.0
2010-12-06 11:55:00,46.35,46.36,46.31,46.35,9200.0,33.1157,33.1228,33.0871,33.1157,9200.0
2010-12-06 12:00:00,46.35,46.37,46.34,46.36,15500.0,33.1157,33.13,33.1085,33.1228,15500.0
2010-12-06 12:05:00,46.36,46.42,46.36,46.39,18000.0,33.1228,33.1657,33.1228,33.1442,18000.0
2010-12-06 12:10:00,46.39,46.42,46.39,46.4,10200.0,33.1442,33.1657,33.1442,33.1514,10200.0
2010-12-06 12:15:00,46.4,46.43,46.4,46.43,10300.0,33.1514,33.1728,33.1514,33.1728,10300.0
2010-12-06 12:20:00,46.43,46.43,46.39,46.4,15700.0,33.1728,33.1728,33.1442,33.1514,15700.0
2010-12-06 12:25:00,46.42,46.43,46.39,46.4,12300.0,33.1657,33.1728,33.1442,33.1514,12300.0
2010-12-06 12:30:00,46.4,46.42,46.4,46.4,9300.0,33.1514,33.1657,33.1514,33.1514,9300.0
2010-12-06 12:35:00,46.41,46.42,46.39,46.41,13000.0,33.1585,33.1657,33.1442,33.1585,13000.0
2010-12-06 12:40:00,46.41,46.41,46.37,46.4,13200.0,33.1585,33.1585,33.13,33.1514,13200.0
2010-12-06 12:45:00,46.41,46.42,46.4,46.4,4900.0,33.1585,33.1657,33.1514,33.1514,4900.0
2010-12-06 12:50:00,46.41,46.44,46.4,46.44,8700.0,33.1585,33.18,33.1514,33.18,8700.0
2010-12-06 12:55:00,46.44,46.47,46.44,46.46,22500.0,33.18,33.2014,33.18,33.1943,22500.0
2010-12-06 13:00:00,46.46,46.46,46.44,46.45,12000.0,33.1943,33.1943,33.18,33.1871,12000.0
2010-12-06 13:05:00,46.45,46.46,46.44,46.45,9400.0,33.1871,33.1943,33.18,33.1871,9400.0
2010-12-06 13:10:00,46.44,46.47,46.44,46.47,3900.0,33.18,33.2014,33.18,33.2014,3900.0
2010-12-06 13:15:00,46.47,46.48,46.45,46.48,8800.0,33.2014,33.2086,33.1871,33.2086,8800.0
2010-12-06 13:20:00,46.46,46.48,46.46,46.47,4700.0,33.1943,33.2086,33.1943,33.2014,4700.0
2010-12-06 13:25:00,46.48,46.52,46.48,46.52,9400.0,33.2086,33.2371,33.2086,33.2371,9400.0
2010-12-06 13:30:00,46.52,46.53,46.51,46.53,5100.0,33.2371,33.2443,33.23,33.2443,5100.0
2010-12-06 13:35:00,46.53,46.54,46.53,46.54,5600.0,33.2443,33.2514,33.2443,33.2514,5600.0
2010-12-06 13:40:00,46.54,46.59,46.53,46.59,8700.0,33.2514,33.2871,33.2443,33.2871,8700.0
2010-12-06 13:45:00,46.59,46.6,46.58,46.59,7400.0,33.2871,33.2943,33.28,33.2871,7400.0
2010-12-06 13:50:00,46.59,46.59,46.55,46.57,7000.0,33.2871,33.2871,33.2586,33.2729,7000.0
2010-12-06 13:55:00,46.56,46.57,46.54,46.54,9700.0,33.2657,33.2729,33.2514,33.2514,9700.0
2010-12-06 14:00:00,46.54,46.55,46.5,46.5,7500.0,33.2514,33.2586,33.2228,33.2228,7500.0
2010-12-06 14:05:00,46.51,46.51,46.48,46.5,6400.0,33.23,33.23,33.2086,33.2228,6400.0
2010-12-06 14:10:00,46.49,46.5,46.45,46.46,10700.0,33.2157,33.2228,33.1871,33.1943,10700.0
2010-12-06 14:15:00,46.45,46.46,46.44,46.44,20600.0,33.1871,33.1943,33.18,33.18,20600.0
2010-12-06 14:20:00,46.45,46.47,46.44,46.46,8100.0,33.1871,33.2014,33.18,33.1943,8100.0
2010-12-06 14:25:00,46.47,46.49,46.46,46.49,11500.0,33.2014,33.2157,33.1943,33.2157,11500.0
2010-12-06 14:30:00,46.49,46.51,46.47,46.47,11500.0,33.2157,33.23,33.2014,33.2014,11500.0
2010-12-06 14:35:00,46.47,46.48,46.46,46.47,7600.0,33.2014,33.2086,33.1943,33.2014,7600.0
2010-12-06 14:40:00,46.47,46.47,46.42,46.43,10800.0,33.2014,33.2014,33.1657,33.1728,10800.0
2010-12-06 14:45:00,46.43,46.45,46.43,46.45,6800.0,33.1728,33.1871,33.1728,33.1871,6800.0
2010-12-06 14:50:00,46.45,46.45,46.44,46.45,8200.0,33.1871,33.1871,33.18,33.1871,8200.0
2010-12-06 14:55:00,46.44,46.45,46.44,46.45,9500.0,33.18,33.1871,33.18,33.1871,9500.0
2010-12-06 15:00:00,46.45,46.45,46.42,46.42,13800.0,33.1871,33.1871,33.1657,33.1657,13800.0
2010-12-06 15:05:00,46.41,46.45,46.41,46.44,12300.0,33.1585,33.1871,33.1585,33.18,12300.0
2010-12-06 15:10:00,46.45,46.45,46.44,46.44,8300.0,33.1871,33.1871,33.18,33.18,8300.0
2010-12-06 15:15:00,46.44,46.45,46.44,46.44,11400.0,33.18,33.1871,33.18,33.18,11400.0
2010-12-06 15:20:00,46.45,46.45,46.44,46.45,12000.0,33.1871,33.1871,33.18,33.1871,12000.0
2010-12-06 15:25:00,46.45,46.45,46.43,46.43,11700.0,33.1871,33.1871,33.1728,33.1728,11700.0
2010-12-06 15:30:00,46.43,46.44,46.43,46.44,15400.0,33.1728,33.18,33.1728,33.18,15400.0
2010-12-06 15:35:00,46.43,46.45,46.41,46.45,28600.0,33.1728,33.1871,33.1585,33.1871,28600.0
2010-12-06 15:40:00,46.45,46.49,46.44,46.49,19900.0,33.1871,33.2157,33.18,33.2157,19900.0
2010-12-06 15:45:00,46.49,46.52,46.49,46.49,67000.0,33.2157,33.2371,33.2157,33.2157,67000.0
2010-12-06 15:50:00,46.5,46.5,46.44,46.45,31800.0,33.2228,33.2228,33.18,33.1871,31800.0
2010-12-06 15:55:00,46.45,46.48,46.44,46.44,57900.0,33.1871,33.2086,33.18,33.18,57900.0
2010-12-07 09:30:00,46.59,46.7,46.5,46.53,20500.0,33.2871,33.3657,33.2228,33.2443,20500.0
2010-12-07 09:35:00,46.52,46.54,46.36,46.36,23900.0,33.2371,33.2514,33.1228,33.1228,23900.0
2010-12-07 09:40:00,46.37,46.54,46.37,46.53,18000.0,33.13,33.2514,33.13,33.2443,18000.0
2010-12-07 09:45:00,46.54,46.54,46.47,46.51,5700.0,33.2514,33.2514,33.2014,33.23,5700.0
2010-12-07 09:50:00,46.51,46.56,46.49,46.54,13500.0,33.23,33.2657,33.2157,33.2514,13500.0
2010-12-07 09:55:00,46.53,46.54,46.48,46.51,12600.0,33.2443,33.2514,33.2086,33.23,12600.0
2010-12-07 10:00:00,46.52,46.52,46.47,46.51,11000.0,33.2371,33.2371,33.2014,33.23,11000.0
2010-12-07 10:05:00,46.51,46.51,46.42,46.42,9200.0,33.23,33.23,33.1657,33.1657,9200.0
2010-12-07 10:10:00,46.43,46.49,46.43,46.49,6200.0,33.1728,33.2157,33.1728,33.2157,6200.0
2010-12-07 10:15:00,46.49,46.5,46.45,46.5,6200.0,33.2157,33.2228,33.1871,33.2228,6200.0
2010-12-07 10:20:00,46.49,46.51,46.48,46.51,7500.0,33.2157,33.23,33.2086,33.23,7500.0
2010-12-07 10:25:00,46.5,46.52,46.37,46.37,20500.0,33.2228,33.2371,33.13,33.13,20500.0
2010-12-07 10:30:00,46.37,46.37,46.32,46.35,29100.0,33.13,33.13,33.0942,33.1157,29100.0
2010-12-07 10:35:00,46.35,46.37,46.35,46.37,13600.0,33.1157,33.13,33.1157,33.13,13600.0
2010-12-07 10:40:00,46.38,46.44,46.37,46.4,22200.0,33.1371,33.18,33.13,33.1514,22200.0
2010-12-07 10:45:00,46.39,46.44,46.39,46.43,7200.0,33.1442,33.18,33.1442,33.1728,7200.0
2010-12-07 10:50:00,46.44,46.44,46.4,46.4,7400.0,33.18,33.18,33.1514,33.1514,7400.0
2010-12-07 10:55:00,46.4,46.4,46.33,46.34,14100.0,33.1514,33.1514,33.1014,33.1085,14100.0
2010-12-07 11:00:00,46.34,46.35,46.34,46.35,5300.0,33.1085,33.1157,33.1085,33.1157,5300.0
2010-12-07 11:05:00,46.35,46.36,46.3,46.33,16700.0,33.1157,33.1228,33.0799,33.1014,16700.0
2010-12-07 11:10:00,46.33,46.34,46.31,46.33,10000.0,33.1014,33.1085,33.0871,33.1014,10000.0
2010-12-07 11:15:00,46.33,46.34,46.28,46.29,12000.0,33.1014,33.1085,33.0657,33.0728,12000.0
2010-12-07 11:20:00,46.29,46.29,46.22,46.23,13100.0,33.0728,33.0728,33.0228,33.0299,13100.0
2010-12-07 11:25:00,46.23,46.24,46.2,46.21,10900.0,33.0299,33.0371,33.0085,33.0156,10900.0
2010-12-07 11:30:00,46.23,46.26,46.21,46.26,7900.0,33.0299,33.0514,33.0156,33.0514,7900.0
2010-12-07 11:35:00,46.26,46.26,46.21,46.22,8000.0,33.0514,33.0514,33.0156,33.0228,8000.0
2010-12-07 11:40:00,46.22,46.26,46.22,46.26,9700.0,33.0228,33.0514,33.0228,33.0514,9700.0
2010-12-07 11:45:00,46.27,46.3,46.21,46.23,11700.0,33.0585,33.0799,33.0156,33.0299,11700.0
2010-12-07 11:50:00,46.23,46.23,46.2,46.2,7600.0,33.0299,33.0299,33.0085,33.0085,7600.0
2010-12-07 11:55:00,46.19,46.21,46.19,46.19,6800.0,33.0014,33.0156,33.0014,33.0014,6800.0
2010-12-07 12:00:00,46.19,46.19,46.16,46.18,11000.0,33.0014,33.0014,32.9799,32.9942,11000.0
2010-12-07 12:05:00,46.19,46.2,46.15,46.16,10800.0,33.0014,33.0085,32.9728,32.9799,10800.0
2010-12-07 12:10:00,46.16,46.18,46.15,46.17,9800.0,32.9799,32.9942,32.9728,32.9871,9800.0
2010-12-07 12:15:00,46.18,46.18,46.12,46.13,13900.0,32.9942,32.9942,32.9513,32.9585,13900.0
2010-12-07 12:20:00,46.13,46.18,46.12,46.18,8100.0,32.9585,32.9942,32.9513,32.9942,8100.0
2010-12-07 12:25:00,46.18,46.19,46.17,46.19,6400.0,32.9942,33.0014,32.9871,33.0014,6400.0
2010-12-07 12:30:00,46.18,46.19,46.17,46.17,9600.0,32.9942,33.0014,32.9871,32.9871,9600.0
2010-12-07 12:35:00,46.17,46.17,46.14,46.16,11800.0,32.9871,32.9871,32.9656,32.9799,11800.0
2010-12-07 12:40:00,46.17,46.19,46.17,46.18,8000.0,32.9871,33.0014,32.9871,32.9942,8000.0
2010-12-07 12:45:00,46.17,46.18,46.17,46.17,10200.0,32.9871,32.9942,32.9871,32.9871,10200.0
2010-12-07 12:50:00,46.17,46.18,46.17,46.18,12500.0,32.9871,32.9942,32.9871,32.9942,12500.0
2010-12-07 12:55:00,46.18,46.18,46.12,46.14,20300.0,32.9942,32.9942,32.9513,32.9656,20300.0
2010-12-07 13:00:00,46.15,46.16,46.14,46.15,7400.0,32.9728,32.9799,32.9656,32.9728,7400.0
2010-12-07 13:05:00,46.16,46.16,46.13,46.13,13100.0,32.9799,32.9799,32.9585,32.9585,13100.0
2010-12-07 13:10:00,46.13,46.14,46.12,46.12,6400.0,32.9585,32.9656,32.9513,32.9513,6400.0
2010-12-07 13:15:00,46.12,46.14,46.12,46.14,12800.0,32.9513,32.9656,32.9513,32.9656,12800.0
2010-12-07 13:20:00,46.16,46.16,46.13,46.14,13000.0,32.9799,32.9799,32.9585,32.9656,13000.0
2010-12-07 13:25:00,46.14,46.15,46.13,46.13,7400.0,32.9656,32.9728,32.9585,32.9585,7400.0
2010-12-07 13:30:00,46.13,46.14,46.13,46.13,7100.0,32.9585,32.9656,32.9585,32.9585,7100.0
2010-12-07 13:35:00,46.14,46.14,46.13,46.13,13100.0,32.9656,32.9656,32.9585,32.9585,13100.0
2010-12-07 13:40:00,46.13,46.14,46.06,46.1,34300.0,32.9585,32.9656,32.9085,32.9371,34300.0
2010-12-07 13:45:00,46.1,46.11,46.06,46.1,25900.0,32.9371,32.9442,32.9085,32.9371,25900.0
2010-12-07 13:50:00,46.1,46.11,46.07,46.11,13600.0,32.9371,32.9442,32.9156,32.9442,13600.0
2010-12-07 13:55:00,46.1,46.11,46.04,46.04,16200.0,32.9371,32.9442,32.8942,32.8942,16200.0
2010-12-07 14:00:00,46.04,46.09,46.04,46.08,8600.0,32.8942,32.9299,32.8942,32.9228,8600.0
2010-12-07 14:05:00,46.08,46.09,46.08,46.09,6600.0,32.9228,32.9299,32.9228,32.9299,6600.0
2010-12-07 14:10:00,46.09,46.1,46.08,46.1,13500.0,32.9299,32.9371,32.9228,32.9371,13500.0
2010-12-07 14:15:00,46.1,46.1,46.09,46.1,7700.0,32.9371,32.9371,32.9299,32.9371,7700.0
2010-12-07 14:20:00,46.1,46.1,46.09,46.1,16800.0,32.9371,32.9371,32.9299,32.9371,16800.0
2010-12-07 14:25:00,46.09,46.1,46.09,46.09,7700.0,32.9299,32.9371,32.9299,32.9299,7700.0
2010-12-07 14:30:00,46.09,46.1,46.07,46.07,15100.0,32.9299,32.9371,32.9156,32.9156,15100.0
2010-12-07 14:35:00,46.07,46.09,46.06,46.09,35800.0,32.9156,32.9299,32.9085,32.9299,35800.0
2010-12-07 14:40:00,46.08,46.09,46.06,46.08,29400.0,32.9228,32.9299,32.9085,32.9228,29400.0
2010-12-07 14:45:00,46.09,46.09,46.08,46.09,12600.0,32.9299,32.9299,32.9228,32.9299,12600.0
2010-12-07 14:50:00,46.08,46.09,46.03,46.05,41100.0,32.9228,32.9299,32.887,32.9013,41100.0
2010-12-07 14:55:00,46.04,46.05,45.92,45.95,80000.0,32.8942,32.9013,32.8084,32.8299,80000.0
2010-12-07 15:00:00,45.95,46.01,45.94,45.97,40300.0,32.8299,32.8728,32.8227,32.8442,40300.0
2010-12-07 15:05:00,45.97,46.0,45.96,45.99,18100.0,32.8442,32.8656,32.837,32.8585,18100.0
2010-12-07 15:10:00,45.99,46.02,45.98,46.0,37400.0,32.8585,32.8799,32.8513,32.8656,37400.0
2010-12-07 15:15:00,46.0,46.01,45.94,45.99,32600.0,32.8656,32.8728,32.8227,32.8585,32600.0
2010-12-07 15:20:00,46.0,46.01,45.95,45.98,25300.0,32.8656,32.8728,32.8299,32.8513,25300.0
2010-12-07 15:25:00,45.97,45.98,45.86,45.89,98200.0,32.8442,32.8513,32.7656,32.787,98200.0
2010-12-07 15:30:00,45.89,45.91,45.89,45.9,32500.0,32.787,32.8013,32.787,32.7942,32500.0
2010-12-07 15:35:00,45.9,46.01,45.9,46.01,54700.0,32.7942,32.8728,32.7942,32.8728,54700.0
2010-12-07 15:40:00,46.0,46.01,45.91,45.92,40900.0,32.8656,32.8728,32.8013,32.8084,40900.0
2010-12-07 15:45:00,45.91,45.98,45.91,45.96,51600.0,32.8013,32.8513,32.8013,32.837,51600.0
2010-12-07 15:50:00,45.96,46.03,45.96,46.02,80900.0,32.837,32.887,32.837,32.8799,80900.0
2010-12-07 15:55:00,46.02,46.03,45.95,45.99,185300.0,32.8799,32.887,32.8299,32.8585,185300.0
2010-12-08 09:30:00,46.13,46.22,45.78,45.78,31700.0,32.9585,33.0228,32.7084,32.7084,31700.0
2010-12-08 09:35:00,45.78,45.95,45.74,45.77,26800.0,32.7084,32.8299,32.6798,32.7013,26800.0
2010-12-08 09:40:00,45.77,45.98,45.67,45.97,20700.0,32.7013,32.8513,32.6298,32.8442,20700.0
2010-12-08 09:45:00,46.0,46.06,45.81,45.86,30200.0,32.8656,32.9085,32.7299,32.7656,30200.0
2010-12-08 09:50:00,45.86,45.92,45.85,45.85,18600.0,32.7656,32.8084,32.7584,32.7584,18600.0
2010-12-08 09:55:00,45.86,45.88,45.85,45.87,8900.0,32.7656,32.7799,32.7584,32.7727,8900.0
2010-12-08 10:00:00,45.88,46.01,45.88,46.01,11900.0,32.7799,32.8728,32.7799,32.8728,11900.0
2010-12-08 10:05:00,46.0,46.0,45.94,45.97,7700.0,32.8656,32.8656,32.8227,32.8442,7700.0
2010-12-08 10:10:00,45.97,46.01,45.92,45.97,42200.0,32.8442,32.8728,32.8084,32.8442,42200.0
2010-12-08 10:15:00,45.95,46.02,45.95,45.97,17600.0,32.8299,32.8799,32.8299,32.8442,17600.0
2010-12-08 10:20:00,45.97,45.99,45.91,45.98,19300.0,32.8442,32.8585,32.8013,32.8513,19300.0
2010-12-08 10:25:00,46.0,46.02,45.97,45.99,66500.0,32.8656,32.8799,32.8442,32.8585,66500.0
2010-12-08 10:30:00,45.99,45.99,45.88,45.89,17700.0,32.8585,32.8585,32.7799,32.787,17700.0
2010-12-08 10:35:00,45.89,45.92,45.84,45.85,18100.0,32.787,32.8084,32.7513,32.7584,18100.0
2010-12-08 10:40:00,45.85,45.91,45.85,45.91,12700.0,32.7584,32.8013,32.7584,32.8013,12700.0
2010-12-08 10:45:00,45.91,46.0,45.91,46.0,25000.0,32.8013,32.8656,32.8013,32.8656,25000.0
2010-12-08 10:50:00,45.99,46.01,45.96,46.0,17500.0,32.8585,32.8728,32.837,32.8656,17500.0
2010-12-08 10:55:00,46.0,46.01,45.99,46.0,12100.0,32.8656,32.8728,32.8585,32.8656,12100.0
2010-12-08 11:00:00,46.0,46.0,45.97,45.99,9300.0,32.8656,32.8656,32.8442,32.8585,9300.0
2010-12-08 11:05:00,46.0,46.01,45.98,45.99,11800.0,32.8656,32.8728,32.8513,32.8585,11800.0
2010-12-08 11:10:00,45.99,46.0,45.97,45.98,10200.0,32.8585,32.8656,32.8442,32.8513,10200.0
2010-12-08 11:15:00,45.98,46.01,45.93,45.97,26900.0,32.8513,32.8728,32.8156,32.8442,26900.0
2010-12-08 11:20:00,45.98,45.98,45.95,45.97,9400.0,32.8513,32.8513,32.8299,32.8442,9400.0
2010-12-08 11:25:00,45.97,45.98,45.93,45.93,8400.0,32.8442,32.8513,32.8156,32.8156,8400.0
2010-12-08 11:30:00,45.93,45.94,45.87,45.88,7500.0,32.8156,32.8227,32.7727,32.7799,7500.0
2010-12-08 11:35:00,45.88,45.95,45.87,45.92,11600.0,32.7799,32.8299,32.7727,32.8084,11600.0
2010-12-08 11:40:00,45.94,45.99,45.93,45.99,7000.0,32.8227,32.8585,32.8156,32.8585,7000.0
2010-12-08 11:45:00,45.99,46.01,45.98,46.0,12700.0,32.8585,32.8728,32.8513,32.8656,12700.0
2010-12-08 11:50:00,46.0,46.01,45.99,45.99,11600.0,32.8656,32.8728,32.8585,32.8585,11600.0
2010-12-08 11:55:00,45.99,45.99,45.96,45.98,6900.0,32.8585,32.8585,32.837,32.8513,6900.0
2010-12-08 12:00:00,45.98,46.0,45.96,46.0,12700.0,32.8513,32.8656,32.837,32.8656,12700.0
2010-12-08 12:05:00,46.0,46.0,45.99,45.99,28100.0,32.8656,32.8656,32.8585,32.8585,28100.0
2010-12-08 12:10:00,45.99,46.0,45.99,46.0,32100.0,32.8585,32.8656,32.8585,32.8656,32100.0
2010-12-08 12:15:00,46.0,46.0,45.96,45.96,5900.0,32.8656,32.8656,32.837,32.837,5900.0
2010-12-08 12:20:00,45.97,45.99,45.94,45.99,11500.0,32.8442,32.8585,32.8227,32.8585,11500.0
2010-12-08 12:25:00,46.0,46.0,45.97,45.99,4100.0,32.8656,32.8656,32.8442,32.8585,4100.0
2010-12-08 12:30:00,45.99,46.0,45.95,45.97,6700.0,32.8585,32.8656,32.8299,32.8442,6700.0
2010-12-08 12:35:00,45.98,45.98,45.96,45.97,5100.0,32.8513,32.8513,32.837,32.8442,5100.0
2010-12-08 12:40:00,45.96,45.96,45.91,45.93,7700.0,32.837,32.837,32.8013,32.8156,7700.0
2010-12-08 12:45:00,45.94,45.96,45.88,45.9,11400.0,32.8227,32.837,32.7799,32.7942,11400.0
2010-12-08 12:50:00,45.89,45.89,45.88,45.89,3100.0,32.787,32.787,32.7799,32.787,3100.0
2010-12-08 12:55:00,45.89,45.91,45.89,45.9,6300.0,32.787,32.8013,32.787,32.7942,6300.0
2010-12-08 13:00:00,45.91,45.97,45.91,45.97,6400.0,32.8013,32.8442,32.8013,32.8442,6400.0
2010-12-08 13:05:00,45.98,45.98,45.92,45.96,9600.0,32.8513,32.8513,32.8084,32.837,9600.0
2010-12-08 13:10:00,45.96,45.98,45.95,45.98,9300.0,32.837,32.8513,32.8299,32.8513,9300.0
2010-12-08 13:15:00,45.98,45.98,45.89,45.9,14000.0,32.8513,32.8513,32.787,32.7942,14000.0
2010-12-08 13:20:00,45.9,45.97,45.89,45.96,49500.0,32.7942,32.8442,32.787,32.837,49500.0
2010-12-08 13:25:00,45.96,45.97,45.92,45.95,9700.0,32.837,32.8442,32.8084,32.8299,9700.0
2010-12-08 13:30:00,45.95,46.0,45.95,46.0,8200.0,32.8299,32.8656,32.8299,32.8656,8200.0
2010-12-08 13:35:00,45.99,45.99,45.96,45.98,11300.0,32.8585,32.8585,32.837,32.8513,11300.0
2010-12-08 13:40:00,45.98,46.0,45.97,46.0,7600.0,32.8513,32.8656,32.8442,32.8656,7600.0
2010-12-08 13:45:00,46.0,46.0,45.96,45.97,17100.0,32.8656,32.8656,32.837,32.8442,17100.0
2010-12-08 13:50:00,45.97,45.98,45.95,45.98,11900.0,32.8442,32.8513,32.8299,32.8513,11900.0
2010-12-08 13:55:00,45.98,45.99,45.95,45.96,15000.0,32.8513,32.8585,32.8299,32.837,15000.0
2010-12-08 14:00:00,45.97,46.0,45.97,46.0,8900.0,32.8442,32.8656,32.8442,32.8656,8900.0
2010-12-08 14:05:00,45.99,46.0,45.96,45.97,12100.0,32.8585,32.8656,32.837,32.8442,12100.0
2010-12-08 14:10:00,45.98,46.0,45.97,46.0,7200.0,32.8513,32.8656,32.8442,32.8656,7200.0
2010-12-08 14:15:00,46.0,46.0,45.98,45.98,8600.0,32.8656,32.8656,32.8513,32.8513,8600.0
2010-12-08 14:20:00,45.99,46.0,45.98,45.99,8400.0,32.8585,32.8656,32.8513,32.8585,8400.0
2010-12-08 14:25:00,45.98,46.0,45.98,45.99,6900.0,32.8513,32.8656,32.8513,32.8585,6900.0
2010-12-08 14:30:00,45.99,46.0,45.97,45.97,28300.0,32.8585,32.8656,32.8442,32.8442,28300.0
2010-12-08 14:35:00,45.98,45.98,45.95,45.95,9000.0,32.8513,32.8513,32.8299,32.8299,9000.0
2010-12-08 14:40:00,45.94,45.99,45.94,45.98,14700.0,32.8227,32.8585,32.8227,32.8513,14700.0
2010-12-08 14:45:00,45.99,46.0,45.96,45.98,8100.0,32.8585,32.8656,32.837,32.8513,8100.0
2010-12-08 14:50:00,45.98,45.99,45.97,45.99,10500.0,32.8513,32.8585,32.8442,32.8585,10500.0
2010-12-08 14:55:00,45.99,45.99,45.96,45.98,7800.0,32.8585,32.8585,32.837,32.8513,7800.0
2010-12-08 15:00:00,45.97,45.99,45.97,45.98,16000.0,32.8442,32.8585,32.8442,32.8513,16000.0
2010-12-08 15:05:00,45.98,45.99,45.96,45.98,14600.0,32.8513,32.8585,32.837,32.8513,14600.0
2010-12-08 15:10:00,45.98,45.98,45.95,45.98,16000.0,32.8513,32.8513,32.8299,32.8513,16000.0
2010-12-08 15:15:00,45.97,45.98,45.97,45.98,19800.0,32.8442,32.8513,32.8442,32.8513,19800.0
2010-12-08 15:20:00,45.97,45.97,45.93,45.95,31900.0,32.8442,32.8442,32.8156,32.8299,31900.0
2010-12-08 15:25:00,45.95,45.96,45.95,45.95,17000.0,32.8299,32.837,32.8299,32.8299,17000.0
2010-12-08 15:30:00,45.96,45.97,45.95,45.97,19300.0,32.837,32.8442,32.8299,32.8442,19300.0
2010-12-08 15:35:00,45.96,45.97,45.94,45.95,35400.0,32.837,32.8442,32.8227,32.8299,35400.0
2010-12-08 15:40:00,45.95,45.95,45.93,45.95,43100.0,32.8299,32.8299,32.8156,32.8299,43100.0
2010-12-08 15:45:00,45.94,45.95,45.89,45.94,76100.0,32.8227,32.8299,32.787,32.8227,76100.0
2010-12-08 15:50:00,45.94,45.95,45.93,45.95,28000.0,32.8227,32.8299,32.8156,32.8299,28000.0
2010-12-08 15:55:00,45.95,45.95,45.89,45.9,95000.0,32.8299,32.8299,32.787,32.7942,95000.0
2010-12-09 09:30:00,46.05,46.11,46.0,46.02,14000.0,32.9013,32.9442,32.8656,32.8799,14000.0
2010-12-09 09:35:00,45.95,46.01,45.92,45.99,5300.0,32.8299,32.8728,32.8084,32.8585,5300.0
2010-12-09 09:40:00,45.97,46.21,45.97,46.21,14100.0,32.8442,33.0156,32.8442,33.0156,14100.0
2010-12-09 09:45:00,46.22,46.34,46.15,46.32,24400.0,33.0228,33.1085,32.9728,33.0942,24400.0
2010-12-09 09:50:00,46.32,46.34,46.29,46.29,13000.0,33.0942,33.1085,33.0728,33.0728,13000.0
2010-12-09 09:55:00,46.29,46.4,46.26,46.36,18300.0,33.0728,33.1514,33.0514,33.1228,18300.0
2010-12-09 10:00:00,46.33,46.36,46.25,46.29,13400.0,33.1014,33.1228,33.0442,33.0728,13400.0
2010-12-09 10:05:00,46.32,46.35,46.26,46.28,62600.0,33.0942,33.1157,33.0514,33.0657,62600.0
2010-12-09 10:10:00,46.27,46.32,46.25,46.32,12800.0,33.0585,33.0942,33.0442,33.0942,12800.0
2010-12-09 10:15:00,46.33,46.33,46.25,46.29,9900.0,33.1014,33.1014,33.0442,33.0728,9900.0
2010-12-09 10:20:00,46.27,46.36,46.26,46.32,13300.0,33.0585,33.1228,33.0514,33.0942,13300.0
2010-12-09 10:25:00,46.32,46.42,46.32,46.42,13100.0,33.0942,33.1657,33.0942,33.1657,13100.0
2010-12-09 10:30:00,46.42,46.43,46.34,46.39,20400.0,33.1657,33.1728,33.1085,33.1442,20400.0
2010-12-09 10:35:00,46.4,46.45,46.4,46.44,21000.0,33.1514,33.1871,33.1514,33.18,21000.0
2010-12-09 10:40:00,46.44,46.49,46.42,46.48,25600.0,33.18,33.2157,33.1657,33.2086,25600.0
2010-12-09 10:45:00,46.49,46.53,46.45,46.46,20800.0,33.2157,33.2443,33.1871,33.1943,20800.0
2010-12-09 10:50:00,46.48,46.48,46.44,46.46,11200.0,33.2086,33.2086,33.18,33.1943,11200.0
2010-12-09 10:55:00,46.46,46.47,46.42,46.44,10100.0,33.1943,33.2014,33.1657,33.18,10100.0
2010-12-09 11:00:00,46.44,46.5,46.42,46.46,6800.0,33.18,33.2228,33.1657,33.1943,6800.0
2010-12-09 11:05:00,46.47,46.51,46.46,46.49,3600.0,33.2014,33.23,33.1943,33.2157,3600.0
2010-12-09 11:10:00,46.49,46.51,46.47,46.49,5100.0,33.2157,33.23,33.2014,33.2157,5100.0
2010-12-09 11:15:00,46.48,46.51,46.48,46.51,4200.0,33.2086,33.23,33.2086,33.23,4200.0
2010-12-09 11:20:00,46.51,46.53,46.49,46.53,8100.0,33.23,33.2443,33.2157,33.2443,8100.0
2010-12-09 11:25:00,46.53,46.61,46.53,46.59,18500.0,33.2443,33.3014,33.2443,33.2871,18500.0
2010-12-09 11:30:00,46.59,46.63,46.57,46.63,24000.0,33.2871,33.3157,33.2729,33.3157,24000.0
2010-12-09 11:35:00,46.63,46.69,46.63,46.64,13600.0,33.3157,33.3586,33.3157,33.3229,13600.0
2010-12-09 11:40:00,46.65,46.65,46.59,46.59,11700.0,33.33,33.33,33.2871,33.2871,11700.0
2010-12-09 11:45:00,46.58,46.62,46.56,46.58,10000.0,33.28,33.3086,33.2657,33.28,10000.0
2010-12-09 11:50:00,46.58,46.62,46.58,46.6,10600.0,33.28,33.3086,33.28,33.2943,10600.0
2010-12-09 11:55:00,46.6,46.66,46.58,46.63,9100.0,33.2943,33.3372,33.28,33.3157,9100.0
2010-12-09 12:00:00,46.62,46.63,46.6,46.6,3100.0,33.3086,33.3157,33.2943,33.2943,3100.0
2010-12-09 12:05:00,46.59,46.6,46.57,46.59,5500.0,33.2871,33.2943,33.2729,33.2871,5500.0
2010-12-09 12:10:00,46.59,46.6,46.57,46.57,8700.0,33.2871,33.2943,33.2729,33.2729,8700.0
2010-12-09 12:15:00,46.57,46.57,46.56,46.56,2200.0,33.2729,33.2729,33.2657,33.2657,2200.0
2010-12-09 12:20:00,46.56,46.61,46.56,46.61,8900.0,33.2657,33.3014,33.2657,33.3014,8900.0
2010-12-09 12:25:00,46.6,46.62,46.59,46.62,12900.0,33.2943,33.3086,33.2871,33.3086,12900.0
2010-12-09 12:30:00,46.62,46.62,46.59,46.62,13400.0,33.3086,33.3086,33.2871,33.3086,13400.0
2010-12-09 12:35:00,46.61,46.61,46.6,46.6,6600.0,33.3014,33.3014,33.2943,33.2943,6600.0
2010-12-09 12:40:00,46.6,46.62,46.58,46.62,9100.0,33.2943,33.3086,33.28,33.3086,9100.0
2010-12-09 12:45:00,46.61,46.64,46.61,46.64,4000.0,33.3014,33.3229,33.3014,33.3229,4000.0
2010-12-09 12:50:00,46.64,46.69,46.64,46.69,7300.0,33.3229,33.3586,33.3229,33.3586,7300.0
2010-12-09 12:55:00,46.69,46.69,46.64,46.64,6600.0,33.3586,33.3586,33.3229,33.3229,6600.0
2010-12-09 13:00:00,46.64,46.68,46.63,46.66,11100.0,33.3229,33.3514,33.3157,33.3372,11100.0
2010-12-09 13:05:00,46.67,46.68,46.65,46.68,4300.0,33.3443,33.3514,33.33,33.3514,4300.0
2010-12-09 13:10:00,46.68,46.75,46.67,46.74,21900.0,33.3514,33.4015,33.3443,33.3943,21900.0
2010-12-09 13:15:00,46.74,46.75,46.7,46.71,11100.0,33.3943,33.4015,33.3657,33.3729,11100.0
2010-12-09 13:20:00,46.71,46.72,46.7,46.72,9800.0,33.3729,33.38,33.3657,33.38,9800.0
2010-12-09 13:25:00,46.72,46.76,46.72,46.76,11700.0,33.38,33.4086,33.38,33.4086,11700.0
2010-12-09 13:30:00,46.76,46.81,46.76,46.79,28400.0,33.4086,33.4443,33.4086,33.43,28400.0
2010-12-09 13:35:00,46.79,46.89,46.78,46.89,25500.0,33.43,33.5015,33.4229,33.5015,25500.0
2010-12-09 13:40:00,46.89,46.93,46.85,46.86,20600.0,33.5015,33.5301,33.4729,33.48,20600.0
2010-12-09 13:45:00,46.86,46.92,46.86,46.88,12000.0,33.48,33.5229,33.48,33.4943,12000.0
2010-12-09 13:50:00,46.88,46.89,46.83,46.88,12100.0,33.4943,33.5015,33.4586,33.4943,12100.0
2010-12-09 13:55:00,46.89,46.91,46.88,46.91,6900.0,33.5015,33.5158,33.4943,33.5158,6900.0
2010-12-09 14:00:00,46.92,46.92,46.86,46.88,10400.0,33.5229,33.5229,33.48,33.4943,10400.0
2010-12-09 14:05:00,46.88,46.88,46.82,46.84,10300.0,33.4943,33.4943,33.4515,33.4658,10300.0
2010-12-09 14:10:00,46.84,46.85,46.82,46.83,5100.0,33.4658,33.4729,33.4515,33.4586,5100.0
2010-12-09 14:15:00,46.83,46.85,46.82,46.84,7400.0,33.4586,33.4729,33.4515,33.4658,7400.0
2010-12-09 14:20:00,46.84,46.85,46.77,46.8,11000.0,33.4658,33.4729,33.4157,33.4372,11000.0
2010-12-09 14:25:00,46.81,46.84,46.81,46.81,4900.0,33.4443,33.4658,33.4443,33.4443,4900.0
2010-12-09 14:30:00,46.82,46.82,46.79,46.8,6000.0,33.4515,33.4515,33.43,33.4372,6000.0
2010-12-09 14:35:00,46.8,46.83,46.79,46.83,8700.0,33.4372,33.4586,33.43,33.4586,8700.0
2010-12-09 14:40:00,46.82,46.82,46.79,46.81,9900.0,33.4515,33.4515,33.43,33.4443,9900.0
2010-12-09 14:45:00,46.81,46.83,46.81,46.82,10000.0,33.4443,33.4586,33.4443,33.4515,10000.0
2010-12-09 14:50:00,46.81,46.84,46.81,46.84,11600.0,33.4443,33.4658,33.4443,33.4658,11600.0
2010-12-09 14:55:00,46.83,46.9,46.83,46.9,16300.0,33.4586,33.5086,33.4586,33.5086,16300.0
2010-12-09 15:00:00,46.9,46.92,46.82,46.92,35800.0,33.5086,33.5229,33.4515,33.5229,35800.0
2010-12-09 15:05:00,46.92,47.02,46.91,46.97,42200.0,33.5229,33.5944,33.5158,33.5586,42200.0
2010-12-09 15:10:00,46.98,47.01,46.93,46.94,28900.0,33.5658,33.5872,33.5301,33.5372,28900.0
2010-12-09 15:15:00,46.94,46.96,46.9,46.92,29400.0,33.5372,33.5515,33.5086,33.5229,29400.0
2010-12-09 15:20:00,46.92,46.93,46.87,46.88,17700.0,33.5229,33.5301,33.4872,33.4943,17700.0
2010-12-09 15:25:00,46.87,46.92,46.87,46.9,25300.0,33.4872,33.5229,33.4872,33.5086,25300.0
2010-12-09 15:30:00,46.91,46.92,46.88,46.91,27900.0,33.5158,33.5229,33.4943,33.5158,27900.0
2010-12-09 15:35:00,46.9,46.96,46.88,46.96,46200.0,33.5086,33.5515,33.4943,33.5515,46200.0
2010-12-09 15:40:00,46.96,47.07,46.96,47.05,29600.0,33.5515,33.6301,33.5515,33.6158,29600.0
2010-12-09 15:45:00,47.05,47.1,47.02,47.07,52400.0,33.6158,33.6515,33.5944,33.6301,52400.0
2010-12-09 15:50:00,47.08,47.09,47.04,47.08,50000.0,33.6372,33.6444,33.6087,33.6372,50000.0
2010-12-09 15:55:00,47.07,47.11,46.94,47.08,315300.0,33.6301,33.6587,33.5372,33.6372,315300.0
2010-12-10 09:30:00,47.05,47.2,47.05,47.06,12000.0,33.6158,33.723,33.6158,33.6229,12000.0
2010-12-10 09:35:00,47.07,47.16,47.05,47.11,10500.0,33.6301,33.6944,33.6158,33.6587,10500.0
2010-12-10 09:40:00,47.12,47.13,46.94,46.95,13800.0,33.6658,33.673,33.5372,33.5444,13800.0
2010-12-10 09:45:00,46.95,47.02,46.88,46.88,7700.0,33.5444,33.5944,33.4943,33.4943,7700.0
2010-12-10 09:50:00,46.88,46.97,46.82,46.94,8000.0,33.4943,33.5586,33.4515,33.5372,8000.0
2010-12-10 09:55:00,46.95,46.98,46.88,46.91,6400.0,33.5444,33.5658,33.4943,33.5158,6400.0
2010-12-10 10:00:00,46.91,46.94,46.88,46.89,8300.0,33.5158,33.5372,33.4943,33.5015,8300.0
2010-12-10 10:05:00,46.87,46.89,46.86,46.86,7900.0,33.4872,33.5015,33.48,33.48,7900.0
2010-12-10 10:10:00,46.86,46.86,46.78,46.85,3900.0,33.48,33.48,33.4229,33.4729,3900.0
2010-12-10 10:15:00,46.86,46.91,46.84,46.91,6600.0,33.48,33.5158,33.4658,33.5158,6600.0
2010-12-10 10:20:00,46.9,46.92,46.85,46.86,4800.0,33.5086,33.5229,33.4729,33.48,4800.0
2010-12-10 10:25:00,46.87,46.95,46.85,46.91,5000.0,33.4872,33.5444,33.4729,33.5158,5000.0
2010-12-10 10:30:00,46.92,46.97,46.89,46.97,8100.0,33.5229,33.5586,33.5015,33.5586,8100.0
2010-12-10 10:35:00,46.97,46.98,46.94,46.96,13100.0,33.5586,33.5658,33.5372,33.5515,13100.0
2010-12-10 10:40:00,46.96,46.98,46.94,46.98,8300.0,33.5515,33.5658,33.5372,33.5658,8300.0
2010-12-10 10:45:00,46.98,46.99,46.97,46.99,10100.0,33.5658,33.5729,33.5586,33.5729,10100.0
2010-12-10 10:50:00,46.98,46.98,46.95,46.96,5800.0,33.5658,33.5658,33.5444,33.5515,5800.0
2010-12-10 10:55:00,46.96,46.99,46.96,46.99,4700.0,33.5515,33.5729,33.5515,33.5729,4700.0
2010-12-10 11:00:00,47.0,47.06,46.99,47.04,9600.0,33.5801,33.6229,33.5729,33.6087,9600.0
2010-12-10 11:05:00,47.03,47.12,47.03,47.09,17300.0,33.6015,33.6658,33.6015,33.6444,17300.0
2010-12-10 11:10:00,47.09,47.11,47.08,47.09,9000.0,33.6444,33.6587,33.6372,33.6444,9000.0
2010-12-10 11:15:00,47.09,47.16,47.08,47.15,6800.0,33.6444,33.6944,33.6372,33.6872,6800.0
2010-12-10 11:20:00,47.15,47.15,47.1,47.1,3400.0,33.6872,33.6872,33.6515,33.6515,3400.0
2010-12-10 11:25:00,47.1,47.1,47.07,47.07,2600.0,33.6515,33.6515,33.6301,33.6301,2600.0
2010-12-10 11:30:00,47.08,47.13,47.08,47.13,3000.0,33.6372,33.673,33.6372,33.673,3000.0
2010-12-10 11:35:00,47.13,47.13,47.1,47.1,6100.0,33.673,33.673,33.6515,33.6515,6100.0
2010-12-10 11:40:00,47.1,47.11,47.1,47.1,2400.0,33.6515,33.6587,33.6515,33.6515,2400.0
2010-12-10 11:45:00,47.1,47.1,47.07,47.07,5800.0,33.6515,33.6515,33.6301,33.6301,5800.0
2010-12-10 11:50:00,47.07,47.1,47.06,47.1,5100.0,33.6301,33.6515,33.6229,33.6515,5100.0
2010-12-10 11:55:00,47.1,47.19,47.1,47.19,5100.0,33.6515,33.7158,33.6515,33.7158,5100.0
2010-12-10 12:00:00,47.18,47.19,47.15,47.15,6600.0,33.7087,33.7158,33.6872,33.6872,6600.0
2010-12-10 12:05:00,47.15,47.15,47.13,47.15,9100.0,33.6872,33.6872,33.673,33.6872,9100.0
2010-12-10 12:10:00,47.15,47.16,47.13,47.15,10100.0,33.6872,33.6944,33.673,33.6872,10100.0
2010-12-10 12:15:00,47.16,47.16,47.12,47.12,2400.0,33.6944,33.6944,33.6658,33.6658,2400.0
2010-12-10 12:20:00,47.13,47.13,47.06,47.07,3500.0,33.673,33.673,33.6229,33.6301,3500.0
2010-12-10 12:25:00,47.06,47.18,47.06,47.17,11600.0,33.6229,33.7087,33.6229,33.7015,11600.0
2010-12-10 12:30:00,47.17,47.22,47.16,47.2,11800.0,33.7015,33.7373,33.6944,33.723,11800.0
2010-12-10 12:35:00,47.2,47.21,47.19,47.2,6400.0,33.723,33.7301,33.7158,33.723,6400.0
2010-12-10 12:40:00,47.21,47.32,47.2,47.3,35600.0,33.7301,33.8087,33.723,33.7944,35600.0
2010-12-10 12:45:00,47.29,47.3,47.24,47.24,28600.0,33.7873,33.7944,33.7515,33.7515,28600.0
2010-12-10 12:50:00,47.23,47.23,47.18,47.18,2100.0,33.7444,33.7444,33.7087,33.7087,2100.0
2010-12-10 12:55:00,47.18,47.18,47.14,47.15,19800.0,33.7087,33.7087,33.6801,33.6872,19800.0
2010-12-10 13:00:00,47.15,47.15,47.14,47.14,7000.0,33.6872,33.6872,33.6801,33.6801,7000.0
2010-12-10 13:05:00,47.15,47.15,47.14,47.15,1300.0,33.6872,33.6872,33.6801,33.6872,1300.0
2010-12-10 13:10:00,47.14,47.25,47.14,47.25,23200.0,33.6801,33.7587,33.6801,33.7587,23200.0
2010-12-10 13:15:00,47.25,47.28,47.23,47.23,8900.0,33.7587,33.7801,33.7444,33.7444,8900.0
2010-12-10 13:20:00,47.23,47.24,47.21,47.22,4700.0,33.7444,33.7515,33.7301,33.7373,4700.0
2010-12-10 13:25:00,47.2,47.25,47.2,47.25,4200.0,33.723,33.7587,33.723,33.7587,4200.0
2010-12-10 13:30:00,47.25,47.25,47.23,47.24,3900.0,33.7587,33.7587,33.7444,33.7515,3900.0
2010-12-10 13:35:00,47.23,47.25,47.23,47.24,4700.0,33.7444,33.7587,33.7444,33.7515,4700.0
2010-12-10 13:40:00,47.23,47.24,47.23,47.24,5900.0,33.7444,33.7515,33.7444,33.7515,5900.0
2010-12-10 13:45:00,47.23,47.24,47.23,47.23,1500.0,33.7444,33.7515,33.7444,33.7444,1500.0
2010-12-10 13:50:00,47.23,47.26,47.23,47.25,8500.0,33.7444,33.7658,33.7444,33.7587,8500.0
2010-12-10 13:55:00,47.25,47.28,47.25,47.28,4900.0,33.7587,33.7801,33.7587,33.7801,4900.0
2010-12-10 14:00:00,47.28,47.29,47.27,47.28,10300.0,33.7801,33.7873,33.773,33.7801,10300.0
2010-12-10 14:05:00,47.28,47.29,47.27,47.27,3000.0,33.7801,33.7873,33.773,33.773,3000.0
2010-12-10 14:10:00,47.27,47.28,47.27,47.28,3400.0,33.773,33.7801,33.773,33.7801,3400.0
2010-12-10 14:15:00,47.27,47.29,47.27,47.28,7100.0,33.773,33.7873,33.773,33.7801,7100.0
2010-12-10 14:20:00,47.28,47.31,47.28,47.3,6700.0,33.7801,33.8016,33.7801,33.7944,6700.0
2010-12-10 14:25:00,47.3,47.32,47.3,47.31,8300.0,33.7944,33.8087,33.7944,33.8016,8300.0
2010-12-10 14:30:00,47.31,47.31,47.28,47.31,11300.0,33.8016,33.8016,33.7801,33.8016,11300.0
2010-12-10 14:35:00,47.31,47.31,47.29,47.31,7300.0,33.8016,33.8016,33.7873,33.8016,7300.0
2010-12-10 14:40:00,47.3,47.33,47.3,47.33,7300.0,33.7944,33.8159,33.7944,33.8159,7300.0
2010-12-10 14:45:00,47.33,47.35,47.33,47.35,14900.0,33.8159,33.8301,33.8159,33.8301,14900.0
2010-12-10 14:50:00,47.35,47.36,47.34,47.36,5600.0,33.8301,33.8373,33.823,33.8373,5600.0
2010-12-10 14:55:00,47.36,47.36,47.34,47.35,7000.0,33.8373,33.8373,33.823,33.8301,7000.0
2010-12-10 15:00:00,47.36,47.36,47.32,47.33,16500.0,33.8373,33.8373,33.8087,33.8159,16500.0
2010-12-10 15:05:00,47.32,47.36,47.32,47.35,19000.0,33.8087,33.8373,33.8087,33.8301,19000.0
2010-12-10 15:10:00,47.36,47.36,47.32,47.35,28300.0,33.8373,33.8373,33.8087,33.8301,28300.0
2010-12-10 15:15:00,47.36,47.36,47.33,47.34,9300.0,33.8373,33.8373,33.8159,33.823,9300.0
2010-12-10 15:20:00,47.33,47.35,47.33,47.33,7600.0,33.8159,33.8301,33.8159,33.8159,7600.0
2010-12-10 15:25:00,47.34,47.34,47.32,47.33,12600.0,33.823,33.823,33.8087,33.8159,12600.0
2010-12-10 15:30:00,47.32,47.4,47.32,47.39,21100.0,33.8087,33.8659,33.8087,33.8587,21100.0
2010-12-10 15:35:00,47.39,47.4,47.38,47.4,46900.0,33.8587,33.8659,33.8516,33.8659,46900.0
2010-12-10 15:40:00,47.39,47.4,47.37,47.38,14600.0,33.8587,33.8659,33.8444,33.8516,14600.0
2010-12-10 15:45:00,47.38,47.38,47.32,47.33,28200.0,33.8516,33.8516,33.8087,33.8159,28200.0
2010-12-10 15:50:00,47.33,47.35,47.33,47.35,22500.0,33.8159,33.8301,33.8159,33.8301,22500.0
2010-12-10 15:55:00,47.34,47.44,47.34,47.37,88500.0,33.823,33.8944,33.823,33.8444,88500.0
2010-12-13 09:30:00,47.46,47.6,47.35,47.54,18800.0,33.9087,34.0088,33.8301,33.9659,18800.0
2010-12-13 09:35:00,47.54,47.74,47.54,47.73,17300.0,33.9659,34.1088,33.9659,34.1016,17300.0
2010-12-13 09:40:00,47.73,47.79,47.66,47.69,22700.0,34.1016,34.1445,34.0516,34.0731,22700.0
2010-12-13 09:45:00,47.68,47.68,47.57,47.62,16900.0,34.0659,34.0659,33.9873,34.023,16900.0
2010-12-13 09:50:00,47.63,47.65,47.57,47.59,23600.0,34.0302,34.0445,33.9873,34.0016,23600.0
2010-12-13 09:55:00,47.57,47.67,47.54,47.66,33700.0,33.9873,34.0588,33.9659,34.0516,33700.0
2010-12-13 10:00:00,47.66,47.68,47.58,47.6,69500.0,34.0516,34.0659,33.9945,34.0088,69500.0
2010-12-13 10:05:00,47.6,47.65,47.59,47.61,15200.0,34.0088,34.0445,34.0016,34.0159,15200.0
2010-12-13 10:10:00,47.62,47.62,47.56,47.6,8700.0,34.023,34.023,33.9802,34.0088,8700.0
2010-12-13 10:15:00,47.6,47.62,47.54,47.55,42700.0,34.0088,34.023,33.9659,33.973,42700.0
2010-12-13 10:20:00,47.58,47.58,47.49,47.49,9500.0,33.9945,33.9945,33.9302,33.9302,9500.0
2010-12-13 10:25:00,47.49,47.5,47.3,47.36,25600.0,33.9302,33.9373,33.7944,33.8373,25600.0
2010-12-13 10:30:00,47.35,47.37,47.32,47.35,51000.0,33.8301,33.8444,33.8087,33.8301,51000.0
2010-12-13 10:35:00,47.35,47.36,47.3,47.34,13100.0,33.8301,33.8373,33.7944,33.823,13100.0
2010-12-13 10:40:00,47.33,47.36,47.24,47.26,12600.0,33.8159,33.8373,33.7515,33.7658,12600.0
2010-12-13 10:45:00,47.26,47.34,47.26,47.34,15000.0,33.7658,33.823,33.7658,33.823,15000.0
2010-12-13 10:50:00,47.33,47.33,47.21,47.29,46000.0,33.8159,33.8159,33.7301,33.7873,46000.0
2010-12-13 10:55:00,47.29,47.35,47.27,47.27,10300.0,33.7873,33.8301,33.773,33.773,10300.0
2010-12-13 11:00:00,47.27,47.27,47.21,47.21,7100.0,33.773,33.773,33.7301,33.7301,7100.0
2010-12-13 11:05:00,47.21,47.21,47.13,47.14,6900.0,33.7301,33.7301,33.673,33.6801,6900.0
2010-12-13 11:10:00,47.13,47.15,47.11,47.13,31200.0,33.673,33.6872,33.6587,33.673,31200.0
2010-12-13 11:15:00,47.14,47.18,47.14,47.17,11000.0,33.6801,33.7087,33.6801,33.7015,11000.0
2010-12-13 11:20:00,47.16,47.16,47.1,47.11,14600.0,33.6944,33.6944,33.6515,33.6587,14600.0
2010-12-13 11:25:00,47.1,47.11,47.03,47.04,17800.0,33.6515,33.6587,33.6015,33.6087,17800.0
2010-12-13 11:30:00,47.02,47.07,47.02,47.05,11500.0,33.5944,33.6301,33.5944,33.6158,11500.0
2010-12-13 11:35:00,47.05,47.07,47.0,47.01,12400.0,33.6158,33.6301,33.5801,33.5872,12400.0
2010-12-13 11:40:00,47.0,47.06,46.98,47.05,19600.0,33.5801,33.6229,33.5658,33.6158,19600.0
2010-12-13 11:45:00,47.06,47.1,47.04,47.09,35400.0,33.6229,33.6515,33.6087,33.6444,35400.0
2010-12-13 11:50:00,47.08,47.11,47.04,47.05,13900.0,33.6372,33.6587,33.6087,33.6158,13900.0
2010-12-13 11:55:00,47.04,47.05,46.99,47.01,5500.0,33.6087,33.6158,33.5729,33.5872,5500.0
2010-12-13 12:00:00,47.0,47.06,47.0,47.05,8800.0,33.5801,33.6229,33.5801,33.6158,8800.0
2010-12-13 12:05:00,47.05,47.17,47.05,47.17,62500.0,33.6158,33.7015,33.6158,33.7015,62500.0
2010-12-13 12:10:00,47.16,47.21,47.16,47.2,8600.0,33.6944,33.7301,33.6944,33.723,8600.0
2010-12-13 12:15:00,47.21,47.24,47.2,47.22,4300.0,33.7301,33.7515,33.723,33.7373,4300.0
2010-12-13 12:20:00,47.23,47.24,47.23,47.23,2300.0,33.7444,33.7515,33.7444,33.7444,2300.0
2010-12-13 12:25:00,47.23,47.24,47.2,47.2,3300.0,33.7444,33.7515,33.723,33.723,3300.0
2010-12-13 12:30:00,47.2,47.22,47.2,47.21,3700.0,33.723,33.7373,33.723,33.7301,3700.0
2010-12-13 12:35:00,47.21,47.25,47.2,47.25,5700.0,33.7301,33.7587,33.723,33.7587,5700.0
2010-12-13 12:40:00,47.24,47.27,47.22,47.26,14500.0,33.7515,33.773,33.7373,33.7658,14500.0
2010-12-13 12:45:00,47.26,47.27,47.21,47.23,11800.0,33.7658,33.773,33.7301,33.7444,11800.0
2010-12-13 12:50:00,47.24,47.24,47.22,47.22,1100.0,33.7515,33.7515,33.7373,33.7373,1100.0
2010-12-13 12:55:00,47.2,47.2,47.19,47.2,4200.0,33.723,33.723,33.7158,33.723,4200.0
2010-12-13 13:00:00,47.19,47.19,47.17,47.19,5200.0,33.7158,33.7158,33.7015,33.7158,5200.0
2010-12-13 13:05:00,47.17,47.19,47.16,47.17,5300.0,33.7015,33.7158,33.6944,33.7015,5300.0
2010-12-13 13:10:00,47.15,47.18,47.14,47.16,16000.0,33.6872,33.7087,33.6801,33.6944,16000.0
2010-12-13 13:15:00,47.16,47.17,47.11,47.17,23700.0,33.6944,33.7015,33.6587,33.7015,23700.0
2010-12-13 13:20:00,47.17,47.17,47.14,47.15,3400.0,33.7015,33.7015,33.6801,33.6872,3400.0
2010-12-13 13:25:00,47.14,47.16,47.13,47.15,6900.0,33.6801,33.6944,33.673,33.6872,6900.0
2010-12-13 13:30:00,47.15,47.15,47.11,47.12,9500.0,33.6872,33.6872,33.6587,33.6658,9500.0
2010-12-13 13:35:00,47.12,47.13,47.12,47.13,10000.0,33.6658,33.673,33.6658,33.673,10000.0
2010-12-13 13:40:00,47.13,47.13,47.12,47.12,3000.0,33.673,33.673,33.6658,33.6658,3000.0
2010-12-13 13:45:00,47.13,47.13,47.12,47.13,2000.0,33.673,33.673,33.6658,33.673,2000.0
2010-12-13 13:50:00,47.13,47.13,47.11,47.11,5600.0,33.673,33.673,33.6587,33.6587,5600.0
2010-12-13 13:55:00,47.11,47.12,47.1,47.11,8800.0,33.6587,33.6658,33.6515,33.6587,8800.0
2010-12-13 14:00:00,47.11,47.15,47.11,47.15,3100.0,33.6587,33.6872,33.6587,33.6872,3100.0
2010-12-13 14:05:00,47.15,47.16,47.14,47.15,5700.0,33.6872,33.6944,33.6801,33.6872,5700.0
2010-12-13 14:10:00,47.14,47.17,47.14,47.17,6200.0,33.6801,33.7015,33.6801,33.7015,6200.0
2010-12-13 14:15:00,47.17,47.17,47.14,47.16,5100.0,33.7015,33.7015,33.6801,33.6944,5100.0
2010-12-13 14:20:00,47.17,47.17,47.16,47.17,6700.0,33.7015,33.7015,33.6944,33.7015,6700.0
2010-12-13 14:25:00,47.16,47.18,47.16,47.18,2800.0,33.6944,33.7087,33.6944,33.7087,2800.0
2010-12-13 14:30:00,47.18,47.21,47.18,47.21,2700.0,33.7087,33.7301,33.7087,33.7301,2700.0
2010-12-13 14:35:00,47.21,47.21,47.2,47.2,2300.0,33.7301,33.7301,33.723,33.723,2300.0
2010-12-13 14:40:00,47.21,47.21,47.2,47.2,2300.0,33.7301,33.7301,33.723,33.723,2300.0
2010-12-13 14:45:00,47.2,47.21,47.2,47.21,4300.0,33.723,33.7301,33.723,33.7301,4300.0
2010-12-13 14:50:00,47.2,47.25,47.2,47.25,12000.0,33.723,33.7587,33.723,33.7587,12000.0
2010-12-13 14:55:00,47.24,47.26,47.24,47.25,50200.0,33.7515,33.7658,33.7515,33.7587,50200.0
2010-12-13 15:00:00,47.25,47.26,47.24,47.25,23700.0,33.7587,33.7658,33.7515,33.7587,23700.0
2010-12-13 15:05:00,47.26,47.27,47.24,47.24,34000.0,33.7658,33.773,33.7515,33.7515,34000.0
2010-12-13 15:10:00,47.25,47.25,47.2,47.2,14900.0,33.7587,33.7587,33.723,33.723,14900.0
2010-12-13 15:15:00,47.2,47.22,47.2,47.21,11700.0,33.723,33.7373,33.723,33.7301,11700.0
2010-12-13 15:20:00,47.21,47.21,47.16,47.17,10000.0,33.7301,33.7301,33.6944,33.7015,10000.0
2010-12-13 15:25:00,47.16,47.17,47.15,47.15,14100.0,33.6944,33.7015,33.6872,33.6872,14100.0
2010-12-13 15:30:00,47.15,47.17,47.14,47.16,23000.0,33.6872,33.7015,33.6801,33.6944,23000.0
2010-12-13 15:35:00,47.17,47.22,47.17,47.21,17000.0,33.7015,33.7373,33.7015,33.7301,17000.0
2010-12-13 15:40:00,47.21,47.22,47.17,47.18,26600.0,33.7301,33.7373,33.7015,33.7087,26600.0
2010-12-13 15:45:00,47.17,47.17,47.1,47.15,44800.0,33.7015,33.7015,33.6515,33.6872,44800.0
2010-12-13 15:50:00,47.15,47.16,47.12,47.14,25900.0,33.6872,33.6944,33.6658,33.6801,25900.0
2010-12-13 15:55:00,47.13,47.13,47.09,47.11,50500.0,33.673,33.673,33.6444,33.6587,50500.0
2010-12-14 09:30:00,47.13,47.23,47.07,47.09,21800.0,33.673,33.7444,33.6301,33.6444,21800.0
2010-12-14 09:35:00,47.08,47.28,47.08,47.2,9900.0,33.6372,33.7801,33.6372,33.723,9900.0
2010-12-14 09:40:00,47.2,47.34,47.2,47.27,11100.0,33.723,33.823,33.723,33.773,11100.0
2010-12-14 09:45:00,47.28,47.33,47.28,47.33,5000.0,33.7801,33.8159,33.7801,33.8159,5000.0
2010-12-14 09:50:00,47.34,47.42,47.33,47.38,11100.0,33.823,33.8802,33.8159,33.8516,11100.0
2010-12-14 09:55:00,47.38,47.46,47.38,47.4,11200.0,33.8516,33.9087,33.8516,33.8659,11200.0
2010-12-14 10:00:00,47.4,47.46,47.35,47.46,21000.0,33.8659,33.9087,33.8301,33.9087,21000.0
2010-12-14 10:05:00,47.46,47.46,47.39,47.4,7400.0,33.9087,33.9087,33.8587,33.8659,7400.0
2010-12-14 10:10:00,47.4,47.4,47.37,47.38,3900.0,33.8659,33.8659,33.8444,33.8516,3900.0
2010-12-14 10:15:00,47.37,47.43,47.37,47.43,30500.0,33.8444,33.8873,33.8444,33.8873,30500.0
2010-12-14 10:20:00,47.43,47.52,47.43,47.48,7800.0,33.8873,33.9516,33.8873,33.923,7800.0
2010-12-14 10:25:00,47.47,47.47,47.4,47.4,3400.0,33.9159,33.9159,33.8659,33.8659,3400.0
2010-12-14 10:30:00,47.4,47.4,47.35,47.35,7100.0,33.8659,33.8659,33.8301,33.8301,7100.0
2010-12-14 10:35:00,47.35,47.35,47.33,47.34,4600.0,33.8301,33.8301,33.8159,33.823,4600.0
2010-12-14 10:40:00,47.34,47.4,47.34,47.38,29800.0,33.823,33.8659,33.823,33.8516,29800.0
2010-12-14 10:45:00,47.39,47.4,47.36,47.36,4000.0,33.8587,33.8659,33.8373,33.8373,4000.0
2010-12-14 10:50:00,47.36,47.38,47.36,47.37,4200.0,33.8373,33.8516,33.8373,33.8444,4200.0
2010-12-14 10:55:00,47.36,47.36,47.34,47.35,10400.0,33.8373,33.8373,33.823,33.8301,10400.0
2010-12-14 11:00:00,47.35,47.46,47.35,47.41,20400.0,33.8301,33.9087,33.8301,33.873,20400.0
2010-12-14 11:05:00,47.41,47.42,47.38,47.42,4800.0,33.873,33.8802,33.8516,33.8802,4800.0
2010-12-14 11:10:00,47.42,47.46,47.41,47.46,59200.0,33.8802,33.9087,33.873,33.9087,59200.0
2010-12-14 11:15:00,47.46,47.5,47.45,47.5,4600.0,33.9087,33.9373,33.9016,33.9373,4600.0
2010-12-14 11:20:00,47.51,47.53,47.47,47.47,8000.0,33.9445,33.9587,33.9159,33.9159,8000.0
2010-12-14 11:25:00,47.46,47.47,47.42,47.47,4400.0,33.9087,33.9159,33.8802,33.9159,4400.0
2010-12-14 11:30:00,47.47,47.48,47.45,47.45,11500.0,33.9159,33.923,33.9016,33.9016,11500.0
2010-12-14 11:35:00,47.45,47.46,47.42,47.42,3500.0,33.9016,33.9087,33.8802,33.8802,3500.0
2010-12-14 11:40:00,47.41,47.42,47.39,47.42,4200.0,33.873,33.8802,33.8587,33.8802,4200.0
2010-12-14 11:45:00,47.42,47.48,47.39,47.47,23900.0,33.8802,33.923,33.8587,33.9159,23900.0
2010-12-14 11:50:00,47.46,47.48,47.42,47.45,35500.0,33.9087,33.923,33.8802,33.9016,35500.0
2010-12-14 11:55:00,47.44,47.47,47.44,47.47,2400.0,33.8944,33.9159,33.8944,33.9159,2400.0
2010-12-14 12:00:00,47.47,47.48,47.46,47.47,4100.0,33.9159,33.923,33.9087,33.9159,4100.0
2010-12-14 12:05:00,47.47,47.48,47.45,47.45,8600.0,33.9159,33.923,33.9016,33.9016,8600.0
2010-12-14 12:10:00,47.45,47.45,47.43,47.44,47900.0,33.9016,33.9016,33.8873,33.8944,47900.0
2010-12-14 12:15:00,47.44,47.47,47.44,47.47,3900.0,33.8944,33.9159,33.8944,33.9159,3900.0
2010-12-14 12:20:00,47.47,47.47,47.43,47.46,14100.0,33.9159,33.9159,33.8873,33.9087,14100.0
2010-12-14 12:25:00,47.46,47.51,47.44,47.5,31300.0,33.9087,33.9445,33.8944,33.9373,31300.0
2010-12-14 12:30:00,47.52,47.55,47.47,47.49,21600.0,33.9516,33.973,33.9159,33.9302,21600.0
2010-12-14 12:35:00,47.49,47.5,47.48,47.49,9500.0,33.9302,33.9373,33.923,33.9302,9500.0
2010-12-14 12:40:00,47.49,47.49,47.49,47.49,300.0,33.9302,33.9302,33.9302,33.9302,300.0
2010-12-14 12:45:00,47.49,47.56,47.48,47.56,3700.0,33.9302,33.9802,33.923,33.9802,3700.0
2010-12-14 12:50:00,47.56,47.61,47.55,47.55,8800.0,33.9802,34.0159,33.973,33.973,8800.0
2010-12-14 12:55:00,47.55,47.56,47.55,47.55,3900.0,33.973,33.9802,33.973,33.973,3900.0
2010-12-14 13:00:00,47.56,47.58,47.56,47.56,17000.0,33.9802,33.9945,33.9802,33.9802,17000.0
2010-12-14 13:05:00,47.57,47.57,47.55,47.55,6000.0,33.9873,33.9873,33.973,33.973,6000.0
2010-12-14 13:10:00,47.55,47.56,47.55,47.56,6100.0,33.973,33.9802,33.973,33.9802,6100.0
2010-12-14 13:15:00,47.56,47.58,47.56,47.58,5800.0,33.9802,33.9945,33.9802,33.9945,5800.0
2010-12-14 13:20:00,47.57,47.57,47.55,47.56,3400.0,33.9873,33.9873,33.973,33.9802,3400.0
2010-12-14 13:25:00,47.56,47.56,47.54,47.54,4300.0,33.9802,33.9802,33.9659,33.9659,4300.0
2010-12-14 13:30:00,47.55,47.55,47.52,47.52,6100.0,33.973,33.973,33.9516,33.9516,6100.0
2010-12-14 13:35:00,47.52,47.55,47.51,47.54,3700.0,33.9516,33.973,33.9445,33.9659,3700.0
2010-12-14 13:40:00,47.54,47.55,47.51,47.51,32400.0,33.9659,33.973,33.9445,33.9445,32400.0
2010-12-14 13:45:00,47.51,47.65,47.5,47.65,91900.0,33.9445,34.0445,33.9373,34.0445,91900.0
2010-12-14 13:50:00,47.65,47.65,47.61,47.64,13700.0,34.0445,34.0445,34.0159,34.0373,13700.0
2010-12-14 13:55:00,47.63,47.64,47.57,47.59,23200.0,34.0302,34.0373,33.9873,34.0016,23200.0
2010-12-14 14:00:00,47.59,47.63,47.59,47.62,9200.0,34.0016,34.0302,34.0016,34.023,9200.0
2010-12-14 14:05:00,47.62,47.63,47.62,47.62,11100.0,34.023,34.0302,34.023,34.023,11100.0
2010-12-14 14:10:00,47.62,47.62,47.58,47.62,6500.0,34.023,34.023,33.9945,34.023,6500.0
2010-12-14 14:15:00,47.62,47.65,47.47,47.51,166200.0,34.023,34.0445,33.9159,33.9445,166200.0
2010-12-14 14:20:00,47.54,47.62,47.53,47.58,9500.0,33.9659,34.023,33.9587,33.9945,9500.0
2010-12-14 14:25:00,47.58,47.62,47.56,47.6,6300.0,33.9945,34.023,33.9802,34.0088,6300.0
2010-12-14 14:30:00,47.61,47.67,47.59,47.62,9400.0,34.0159,34.0588,34.0016,34.023,9400.0
2010-12-14 14:35:00,47.63,47.71,47.63,47.71,10300.0,34.0302,34.0873,34.0302,34.0873,10300.0
2010-12-14 14:40:00,47.71,47.71,47.61,47.61,24900.0,34.0873,34.0873,34.0159,34.0159,24900.0
2010-12-14 14:45:00,47.6,47.61,47.59,47.59,15100.0,34.0088,34.0159,34.0016,34.0016,15100.0
2010-12-14 14:50:00,47.59,47.6,47.58,47.59,28700.0,34.0016,34.0088,33.9945,34.0016,28700.0
2010-12-14 14:55:00,47.59,47.59,47.55,47.58,5400.0,34.0016,34.0016,33.973,33.9945,5400.0
2010-12-14 15:00:00,47.59,47.6,47.57,47.58,12500.0,34.0016,34.0088,33.9873,33.9945,12500.0
2010-12-14 15:05:00,47.58,47.58,47.56,47.57,12400.0,33.9945,33.9945,33.9802,33.9873,12400.0
2010-12-14 15:10:00,47.58,47.58,47.53,47.56,11500.0,33.9945,33.9945,33.9587,33.9802,11500.0
2010-12-14 15:15:00,47.55,47.57,47.54,47.55,6800.0,33.973,33.9873,33.9659,33.973,6800.0
2010-12-14 15:20:00,47.54,47.54,47.46,47.48,75000.0,33.9659,33.9659,33.9087,33.923,75000.0
2010-12-14 15:25:00,47.48,47.53,47.48,47.51,16200.0,33.923,33.9587,33.923,33.9445,16200.0
2010-12-14 15:30:00,47.5,47.57,47.5,47.51,19500.0,33.9373,33.9873,33.9373,33.9445,19500.0
2010-12-14 15:35:00,47.5,47.52,47.47,47.48,16300.0,33.9373,33.9516,33.9159,33.923,16300.0
2010-12-14 15:40:00,47.48,47.55,47.44,47.53,40100.0,33.923,33.973,33.8944,33.9587,40100.0
2010-12-14 15:45:00,47.53,47.56,47.5,47.55,21400.0,33.9587,33.9802,33.9373,33.973,21400.0
2010-12-14 15:50:00,47.54,47.65,47.54,47.55,88100.0,33.9659,34.0445,33.9659,33.973,88100.0
2010-12-14 15:55:00,47.56,47.66,47.53,47.63,95900.0,33.9802,34.0516,33.9587,34.0302,95900.0
2010-12-15 09:30:00,47.7,47.72,47.51,47.71,19000.0,34.0802,34.0945,33.9445,34.0873,19000.0
2010-12-15 09:35:00,47.71,47.75,47.61,47.61,5400.0,34.0873,34.1159,34.0159,34.0159,5400.0
2010-12-15 09:40:00,47.6,47.62,47.57,47.59,4800.0,34.0088,34.023,33.9873,34.0016,4800.0
2010-12-15 09:45:00,47.58,47.62,47.51,47.57,6100.0,33.9945,34.023,33.9445,33.9873,6100.0
2010-12-15 09:50:00,47.59,47.63,47.58,47.6,11400.0,34.0016,34.0302,33.9945,34.0088,11400.0
2010-12-15 09:55:00,47.6,47.63,47.59,47.6,14400.0,34.0088,34.0302,34.0016,34.0088,14400.0
2010-12-15 10:00:00,47.6,47.63,47.59,47.63,10700.0,34.0088,34.0302,34.0016,34.0302,10700.0
2010-12-15 10:05:00,47.63,47.63,47.62,47.63,9500.0,34.0302,34.0302,34.023,34.0302,9500.0
2010-12-15 10:10:00,47.62,47.63,47.59,47.63,12400.0,34.023,34.0302,34.0016,34.0302,12400.0
2010-12-15 10:15:00,47.63,47.67,47.61,47.61,24400.0,34.0302,34.0588,34.0159,34.0159,24400.0
2010-12-15 10:20:00,47.6,47.64,47.59,47.64,52400.0,34.0088,34.0373,34.0016,34.0373,52400.0
2010-12-15 10:25:00,47.64,47.71,47.64,47.65,7200.0,34.0373,34.0873,34.0373,34.0445,7200.0
2010-12-15 10:30:00,47.66,47.68,47.62,47.64,2300.0,34.0516,34.0659,34.023,34.0373,2300.0
2010-12-15 10:35:00,47.65,47.67,47.62,47.62,2600.0,34.0445,34.0588,34.023,34.023,2600.0
2010-12-15 10:40:00,47.62,47.62,47.56,47.56,4800.0,34.023,34.023,33.9802,33.9802,4800.0
2010-12-15 10:45:00,47.56,47.63,47.56,47.63,21000.0,33.9802,34.0302,33.9802,34.0302,21000.0
2010-12-15 10:50:00,47.62,47.65,47.61,47.65,1500.0,34.023,34.0445,34.0159,34.0445,1500.0
2010-12-15 10:55:00,47.65,47.65,47.61,47.64,6200.0,34.0445,34.0445,34.0159,34.0373,6200.0
2010-12-15 11:00:00,47.64,47.65,47.63,47.64,4100.0,34.0373,34.0445,34.0302,34.0373,4100.0
2010-12-15 11:05:00,47.62,47.63,47.62,47.62,400.0,34.023,34.0302,34.023,34.023,400.0
2010-12-15 11:10:00,47.63,47.64,47.6,47.6,4600.0,34.0302,34.0373,34.0088,34.0088,4600.0
2010-12-15 11:15:00,47.6,47.62,47.58,47.61,4400.0,34.0088,34.023,33.9945,34.0159,4400.0
2010-12-15 11:20:00,47.61,47.65,47.61,47.65,7600.0,34.0159,34.0445,34.0159,34.0445,7600.0
2010-12-15 11:25:00,47.64,47.66,47.64,47.65,6300.0,34.0373,34.0516,34.0373,34.0445,6300.0
2010-12-15 11:30:00,47.65,47.67,47.64,47.66,8100.0,34.0445,34.0588,34.0373,34.0516,8100.0
2010-12-15 11:35:00,47.66,47.67,47.65,47.65,3800.0,34.0516,34.0588,34.0445,34.0445,3800.0
2010-12-15 11:40:00,47.65,47.69,47.65,47.68,11500.0,34.0445,34.0731,34.0445,34.0659,11500.0
2010-12-15 11:45:00,47.67,47.69,47.67,47.68,5700.0,34.0588,34.0731,34.0588,34.0659,5700.0
2010-12-15 11:50:00,47.68,47.72,47.67,47.7,7500.0,34.0659,34.0945,34.0588,34.0802,7500.0
2010-12-15 11:55:00,47.69,47.7,47.69,47.69,1700.0,34.0731,34.0802,34.0731,34.0731,1700.0
2010-12-15 12:00:00,47.69,47.69,47.66,47.67,13700.0,34.0731,34.0731,34.0516,34.0588,13700.0
2010-12-15 12:05:00,47.69,47.72,47.69,47.72,4800.0,34.0731,34.0945,34.0731,34.0945,4800.0
2010-12-15 12:10:00,47.72,47.72,47.71,47.71,5100.0,34.0945,34.0945,34.0873,34.0873,5100.0
2010-12-15 12:15:00,47.71,47.71,47.69,47.7,4100.0,34.0873,34.0873,34.0731,34.0802,4100.0
2010-12-15 12:20:00,47.7,47.72,47.65,47.67,76200.0,34.0802,34.0945,34.0445,34.0588,76200.0
2010-12-15 12:25:00,47.68,47.73,47.67,47.72,4300.0,34.0659,34.1016,34.0588,34.0945,4300.0
2010-12-15 12:30:00,47.72,47.75,47.72,47.75,6100.0,34.0945,34.1159,34.0945,34.1159,6100.0
2010-12-15 12:35:00,47.75,47.82,47.73,47.82,16200.0,34.1159,34.1659,34.1016,34.1659,16200.0
2010-12-15 12:40:00,47.83,47.88,47.8,47.84,27900.0,34.1731,34.2088,34.1517,34.1802,27900.0
2010-12-15 12:45:00,47.82,47.83,47.77,47.82,16700.0,34.1659,34.1731,34.1302,34.1659,16700.0
2010-12-15 12:50:00,47.83,47.84,47.82,47.83,11800.0,34.1731,34.1802,34.1659,34.1731,11800.0
2010-12-15 12:55:00,47.84,47.85,47.83,47.85,6700.0,34.1802,34.1874,34.1731,34.1874,6700.0
2010-12-15 13:00:00,47.84,47.86,47.83,47.86,9400.0,34.1802,34.1945,34.1731,34.1945,9400.0
2010-12-15 13:05:00,47.86,47.86,47.83,47.83,8700.0,34.1945,34.1945,34.1731,34.1731,8700.0
2010-12-15 13:10:00,47.84,47.86,47.84,47.85,3600.0,34.1802,34.1945,34.1802,34.1874,3600.0
2010-12-15 13:15:00,47.85,47.85,47.82,47.83,3300.0,34.1874,34.1874,34.1659,34.1731,3300.0
2010-12-15 13:20:00,47.81,47.81,47.79,47.79,9300.0,34.1588,34.1588,34.1445,34.1445,9300.0
2010-12-15 13:25:00,47.8,47.8,47.79,47.8,2800.0,34.1517,34.1517,34.1445,34.1517,2800.0
2010-12-15 13:30:00,47.79,47.8,47.76,47.76,4700.0,34.1445,34.1517,34.1231,34.1231,4700.0
2010-12-15 13:35:00,47.75,47.77,47.73,47.77,6400.0,34.1159,34.1302,34.1016,34.1302,6400.0
2010-12-15 13:40:00,47.77,47.77,47.72,47.73,8700.0,34.1302,34.1302,34.0945,34.1016,8700.0
2010-12-15 13:45:00,47.72,47.74,47.69,47.74,10100.0,34.0945,34.1088,34.0731,34.1088,10100.0
2010-12-15 13:50:00,47.74,47.77,47.74,47.77,1800.0,34.1088,34.1302,34.1088,34.1302,1800.0
2010-12-15 13:55:00,47.77,47.79,47.77,47.78,4500.0,34.1302,34.1445,34.1302,34.1374,4500.0
2010-12-15 14:00:00,47.78,47.79,47.77,47.79,5300.0,34.1374,34.1445,34.1302,34.1445,5300.0
2010-12-15 14:05:00,47.79,47.8,47.62,47.69,88400.0,34.1445,34.1517,34.023,34.0731,88400.0
2010-12-15 14:10:00,47.7,47.71,47.66,47.68,5500.0,34.0802,34.0873,34.0516,34.0659,5500.0
2010-12-15 14:15:00,47.68,47.71,47.68,47.71,3900.0,34.0659,34.0873,34.0659,34.0873,3900.0
2010-12-15 14:20:00,47.7,47.71,47.7,47.71,5700.0,34.0802,34.0873,34.0802,34.0873,5700.0
2010-12-15 14:25:00,47.7,47.73,47.69,47.71,10000.0,34.0802,34.1016,34.0731,34.0873,10000.0
2010-12-15 14:30:00,47.7,47.7,47.62,47.67,12300.0,34.0802,34.0802,34.023,34.0588,12300.0
2010-12-15 14:35:00,47.67,47.68,47.62,47.68,5800.0,34.0588,34.0659,34.023,34.0659,5800.0
2010-12-15 14:40:00,47.67,47.67,47.6,47.66,6200.0,34.0588,34.0588,34.0088,34.0516,6200.0
2010-12-15 14:45:00,47.67,47.68,47.65,47.66,3300.0,34.0588,34.0659,34.0445,34.0516,3300.0
2010-12-15 14:50:00,47.66,47.66,47.58,47.59,8900.0,34.0516,34.0516,33.9945,34.0016,8900.0
2010-12-15 14:55:00,47.6,47.68,47.57,47.68,15100.0,34.0088,34.0659,33.9873,34.0659,15100.0
2010-12-15 15:00:00,47.68,47.71,47.68,47.71,7700.0,34.0659,34.0873,34.0659,34.0873,7700.0
2010-12-15 15:05:00,47.71,47.72,47.67,47.72,18200.0,34.0873,34.0945,34.0588,34.0945,18200.0
2010-12-15 15:10:00,47.71,47.71,47.68,47.68,9000.0,34.0873,34.0873,34.0659,34.0659,9000.0
2010-12-15 15:15:00,47.68,47.68,47.65,47.66,4300.0,34.0659,34.0659,34.0445,34.0516,4300.0
2010-12-15 15:20:00,47.65,47.68,47.62,47.67,12700.0,34.0445,34.0659,34.023,34.0588,12700.0
2010-12-15 15:25:00,47.68,47.74,47.68,47.7,16600.0,34.0659,34.1088,34.0659,34.0802,16600.0
2010-12-15 15:30:00,47.7,47.72,47.7,47.71,18400.0,34.0802,34.0945,34.0802,34.0873,18400.0
2010-12-15 15:35:00,47.71,47.71,47.67,47.69,12400.0,34.0873,34.0873,34.0588,34.0731,12400.0
2010-12-15 15:40:00,47.7,47.71,47.65,47.65,8400.0,34.0802,34.0873,34.0445,34.0445,8400.0
2010-12-15 15:45:00,47.65,47.65,47.6,47.62,23000.0,34.0445,34.0445,34.0088,34.023,23000.0
2010-12-15 15:50:00,47.62,47.8,47.61,47.64,125900.0,34.023,34.1517,34.0159,34.0373,125900.0
2010-12-15 15:55:00,47.64,47.71,47.61,47.71,136100.0,34.0373,34.0873,34.0159,34.0873,136100.0
2010-12-16 09:30:00,47.63,47.75,47.57,47.75,17300.0,34.0302,34.1159,33.9873,34.1159,17300.0
2010-12-16 09:35:00,47.74,47.85,47.74,47.79,5000.0,34.1088,34.1874,34.1088,34.1445,5000.0
2010-12-16 09:40:00,47.79,47.8,47.7,47.7,4900.0,34.1445,34.1517,34.0802,34.0802,4900.0
2010-12-16 09:45:00,47.66,47.73,47.63,47.65,22000.0,34.0516,34.1016,34.0302,34.0445,22000.0
2010-12-16 09:50:00,47.63,47.63,47.51,47.6,19600.0,34.0302,34.0302,33.9445,34.0088,19600.0
2010-12-16 09:55:00,47.58,47.66,47.53,47.58,5800.0,33.9945,34.0516,33.9587,33.9945,5800.0
2010-12-16 10:00:00,47.6,47.76,47.6,47.68,11300.0,34.0088,34.1231,34.0088,34.0659,11300.0
2010-12-16 10:05:00,47.66,47.66,47.61,47.63,1900.0,34.0516,34.0516,34.0159,34.0302,1900.0
2010-12-16 10:10:00,47.61,47.63,47.57,47.59,7500.0,34.0159,34.0302,33.9873,34.0016,7500.0
2010-12-16 10:15:00,47.59,47.62,47.57,47.61,5300.0,34.0016,34.023,33.9873,34.0159,5300.0
2010-12-16 10:20:00,47.64,47.65,47.6,47.61,2800.0,34.0373,34.0445,34.0088,34.0159,2800.0
2010-12-16 10:25:00,47.63,47.65,47.6,47.63,4200.0,34.0302,34.0445,34.0088,34.0302,4200.0
2010-12-16 10:30:00,47.63,47.65,47.61,47.65,2800.0,34.0302,34.0445,34.0159,34.0445,2800.0
2010-12-16 10:35:00,47.66,47.66,47.62,47.64,2200.0,34.0516,34.0516,34.023,34.0373,2200.0
2010-12-16 10:40:00,47.64,47.7,47.63,47.69,4100.0,34.0373,34.0802,34.0302,34.0731,4100.0
2010-12-16 10:45:00,47.69,47.73,47.69,47.73,2500.0,34.0731,34.1016,34.0731,34.1016,2500.0
2010-12-16 10:50:00,47.73,47.73,47.69,47.69,3000.0,34.1016,34.1016,34.0731,34.0731,3000.0
2010-12-16 10:55:00,47.71,47.73,47.69,47.69,7400.0,34.0873,34.1016,34.0731,34.0731,7400.0
2010-12-16 11:00:00,47.69,47.72,47.66,47.66,5100.0,34.0731,34.0945,34.0516,34.0516,5100.0
2010-12-16 11:05:00,47.67,47.7,47.67,47.69,2600.0,34.0588,34.0802,34.0588,34.0731,2600.0
2010-12-16 11:10:00,47.69,47.7,47.65,47.67,40400.0,34.0731,34.0802,34.0445,34.0588,40400.0
2010-12-16 11:15:00,47.67,47.67,47.63,47.67,9200.0,34.0588,34.0588,34.0302,34.0588,9200.0
2010-12-16 11:20:00,47.68,47.73,47.66,47.72,2100.0,34.0659,34.1016,34.0516,34.0945,2100.0
2010-12-16 11:25:00,47.73,47.81,47.72,47.79,9400.0,34.1016,34.1588,34.0945,34.1445,9400.0
2010-12-16 11:30:00,47.79,47.84,47.79,47.81,7100.0,34.1445,34.1802,34.1445,34.1588,7100.0
2010-12-16 11:35:00,47.84,47.84,47.81,47.84,1100.0,34.1802,34.1802,34.1588,34.1802,1100.0
2010-12-16 11:40:00,47.84,47.87,47.84,47.87,2600.0,34.1802,34.2017,34.1802,34.2017,2600.0
2010-12-16 11:45:00,47.87,47.88,47.84,47.84,2100.0,34.2017,34.2088,34.1802,34.1802,2100.0
2010-12-16 11:50:00,47.85,47.88,47.83,47.84,3000.0,34.1874,34.2088,34.1731,34.1802,3000.0
2010-12-16 11:55:00,47.83,47.88,47.83,47.85,6500.0,34.1731,34.2088,34.1731,34.1874,6500.0
2010-12-16 12:00:00,47.85,47.87,47.77,47.78,27000.0,34.1874,34.2017,34.1302,34.1374,27000.0
2010-12-16 12:05:00,47.78,47.82,47.78,47.82,4200.0,34.1374,34.1659,34.1374,34.1659,4200.0
2010-12-16 12:10:00,47.84,47.87,47.83,47.85,4100.0,34.1802,34.2017,34.1731,34.1874,4100.0
2010-12-16 12:15:00,47.87,47.87,47.8,47.85,27000.0,34.2017,34.2017,34.1517,34.1874,27000.0
2010-12-16 12:20:00,47.85,47.87,47.85,47.87,1300.0,34.1874,34.2017,34.1874,34.2017,1300.0
2010-12-16 12:25:00,47.87,47.87,47.83,47.84,5200.0,34.2017,34.2017,34.1731,34.1802,5200.0
2010-12-16 12:30:00,47.85,47.87,47.85,47.87,3200.0,34.1874,34.2017,34.1874,34.2017,3200.0
2010-12-16 12:35:00,47.86,47.88,47.86,47.87,3800.0,34.1945,34.2088,34.1945,34.2017,3800.0
2010-12-16 12:40:00,47.86,47.88,47.84,47.86,28400.0,34.1945,34.2088,34.1802,34.1945,28400.0
2010-12-16 12:45:00,47.86,47.92,47.8,47.91,35200.0,34.1945,34.2374,34.1517,34.2302,35200.0
2010-12-16 12:50:00,47.9,47.96,47.9,47.96,7900.0,34.2231,34.266,34.2231,34.266,7900.0
2010-12-16 12:55:00,47.96,47.97,47.95,47.97,1900.0,34.266,34.2731,34.2588,34.2731,1900.0
2010-12-16 13:00:00,47.96,47.97,47.93,47.97,6600.0,34.266,34.2731,34.2445,34.2731,6600.0
2010-12-16 13:05:00,47.96,47.97,47.91,47.91,4200.0,34.266,34.2731,34.2302,34.2302,4200.0
2010-12-16 13:10:00,47.91,47.96,47.9,47.95,2600.0,34.2302,34.266,34.2231,34.2588,2600.0
2010-12-16 13:15:00,47.95,47.96,47.91,47.94,6900.0,34.2588,34.266,34.2302,34.2517,6900.0
2010-12-16 13:20:00,47.94,47.96,47.93,47.93,1700.0,34.2517,34.266,34.2445,34.2445,1700.0
2010-12-16 13:25:00,47.94,47.95,47.93,47.93,1200.0,34.2517,34.2588,34.2445,34.2445,1200.0
2010-12-16 13:30:00,47.92,47.93,47.85,47.85,3800.0,34.2374,34.2445,34.1874,34.1874,3800.0
2010-12-16 13:35:00,47.85,47.86,47.85,47.85,4700.0,34.1874,34.1945,34.1874,34.1874,4700.0
2010-12-16 13:40:00,47.86,47.91,47.86,47.9,7600.0,34.1945,34.2302,34.1945,34.2231,7600.0
2010-12-16 13:45:00,47.89,47.9,47.88,47.89,1800.0,34.216,34.2231,34.2088,34.216,1800.0
2010-12-16 13:50:00,47.89,47.89,47.85,47.88,4300.0,34.216,34.216,34.1874,34.2088,4300.0
2010-12-16 13:55:00,47.88,47.88,47.86,47.88,5400.0,34.2088,34.2088,34.1945,34.2088,5400.0
2010-12-16 14:00:00,47.89,47.94,47.89,47.93,5200.0,34.216,34.2517,34.216,34.2445,5200.0
2010-12-16 14:05:00,47.94,47.94,47.91,47.93,4300.0,34.2517,34.2517,34.2302,34.2445,4300.0
2010-12-16 14:10:00,47.94,47.94,47.9,47.93,6700.0,34.2517,34.2517,34.2231,34.2445,6700.0
2010-12-16 14:15:00,47.93,47.96,47.91,47.91,12400.0,34.2445,34.266,34.2302,34.2302,12400.0
2010-12-16 14:20:00,47.9,47.93,47.9,47.93,3100.0,34.2231,34.2445,34.2231,34.2445,3100.0
2010-12-16 14:25:00,47.93,47.98,47.92,47.98,8600.0,34.2445,34.2803,34.2374,34.2803,8600.0
2010-12-16 14:30:00,47.96,47.99,47.9,47.98,51800.0,34.266,34.2874,34.2231,34.2803,51800.0
2010-12-16 14:35:00,47.98,47.99,47.9,47.98,54800.0,34.2803,34.2874,34.2231,34.2803,54800.0
2010-12-16 14:40:00,47.98,47.99,47.94,47.95,18300.0,34.2803,34.2874,34.2517,34.2588,18300.0
2010-12-16 14:45:00,47.96,48.02,47.96,48.01,8800.0,34.266,34.3088,34.266,34.3017,8800.0
2010-12-16 14:50:00,48.01,48.01,47.97,47.97,3500.0,34.3017,34.3017,34.2731,34.2731,3500.0
2010-12-16 14:55:00,47.96,48.03,47.96,48.02,7100.0,34.266,34.316,34.266,34.3088,7100.0
2010-12-16 15:00:00,48.02,48.08,48.02,48.07,7800.0,34.3088,34.3517,34.3088,34.3446,7800.0
2010-12-16 15:05:00,48.07,48.08,47.99,47.99,26500.0,34.3446,34.3517,34.2874,34.2874,26500.0
2010-12-16 15:10:00,47.99,48.02,47.97,47.99,10100.0,34.2874,34.3088,34.2731,34.2874,10100.0
2010-12-16 15:15:00,47.99,48.0,47.97,47.97,8700.0,34.2874,34.2945,34.2731,34.2731,8700.0
2010-12-16 15:20:00,47.98,48.03,47.96,47.99,16800.0,34.2803,34.316,34.266,34.2874,16800.0
2010-12-16 15:25:00,47.99,48.06,47.99,48.04,17900.0,34.2874,34.3374,34.2874,34.3231,17900.0
2010-12-16 15:30:00,48.04,48.09,47.99,48.03,50000.0,34.3231,34.3588,34.2874,34.316,50000.0
2010-12-16 15:35:00,48.03,48.08,48.02,48.06,9700.0,34.316,34.3517,34.3088,34.3374,9700.0
2010-12-16 15:40:00,48.06,48.06,48.02,48.02,11400.0,34.3374,34.3374,34.3088,34.3088,11400.0
2010-12-16 15:45:00,48.03,48.03,47.99,48.01,16600.0,34.316,34.316,34.2874,34.3017,16600.0
2010-12-16 15:50:00,48.02,48.06,48.01,48.05,22500.0,34.3088,34.3374,34.3017,34.3303,22500.0
2010-12-16 15:55:00,48.05,48.07,48.05,48.07,47700.0,34.3303,34.3446,34.3303,34.3446,47700.0
2010-12-17 09:30:00,48.22,48.23,47.99,48.05,285100.0,34.4517,34.4589,34.2874,34.3303,285100.0
2010-12-17 09:35:00,48.05,48.07,47.95,48.04,15000.0,34.3303,34.3446,34.2588,34.3231,15000.0
2010-12-17 09:40:00,48.07,48.18,48.06,48.13,14900.0,34.3446,34.4231,34.3374,34.3874,14900.0
2010-12-17 09:45:00,48.12,48.13,48.1,48.1,7700.0,34.3803,34.3874,34.366,34.366,7700.0
2010-12-17 09:50:00,48.1,48.15,48.1,48.13,12100.0,34.366,34.4017,34.366,34.3874,12100.0
2010-12-17 09:55:00,48.12,48.12,48.09,48.1,14500.0,34.3803,34.3803,34.3588,34.366,14500.0
2010-12-17 10:00:00,48.11,48.11,48.07,48.11,5700.0,34.3731,34.3731,34.3446,34.3731,5700.0
2010-12-17 10:05:00,48.11,48.15,48.11,48.15,6500.0,34.3731,34.4017,34.3731,34.4017,6500.0
2010-12-17 10:10:00,48.14,48.19,48.11,48.18,21600.0,34.3946,34.4303,34.3731,34.4231,21600.0
2010-12-17 10:15:00,48.18,48.19,48.1,48.15,7100.0,34.4231,34.4303,34.366,34.4017,7100.0
2010-12-17 10:20:00,48.16,48.18,48.11,48.11,7100.0,34.4089,34.4231,34.3731,34.3731,7100.0
2010-12-17 10:25:00,48.11,48.2,48.1,48.19,32700.0,34.3731,34.4374,34.366,34.4303,32700.0
2010-12-17 10:30:00,48.21,48.26,48.21,48.25,3400.0,34.4446,34.4803,34.4446,34.4732,3400.0
2010-12-17 10:35:00,48.24,48.26,48.22,48.23,6000.0,34.466,34.4803,34.4517,34.4589,6000.0
2010-12-17 10:40:00,48.22,48.22,48.2,48.2,5200.0,34.4517,34.4517,34.4374,34.4374,5200.0
2010-12-17 10:45:00,48.2,48.22,48.16,48.22,15800.0,34.4374,34.4517,34.4089,34.4517,15800.0
2010-12-17 10:50:00,48.23,48.26,48.18,48.18,13600.0,34.4589,34.4803,34.4231,34.4231,13600.0
2010-12-17 10:55:00,48.18,48.2,48.17,48.18,2600.0,34.4231,34.4374,34.416,34.4231,2600.0
2010-12-17 11:00:00,48.2,48.23,48.19,48.22,16800.0,34.4374,34.4589,34.4303,34.4517,16800.0
2010-12-17 11:05:00,48.24,48.31,48.24,48.29,83300.0,34.466,34.516,34.466,34.5017,83300.0
2010-12-17 11:10:00,48.29,48.31,48.27,48.3,6000.0,34.5017,34.516,34.4875,34.5089,6000.0
2010-12-17 11:15:00,48.3,48.37,48.3,48.34,10800.0,34.5089,34.5589,34.5089,34.5375,10800.0
2010-12-17 11:20:00,48.34,48.34,48.26,48.33,19600.0,34.5375,34.5375,34.4803,34.5303,19600.0
2010-12-17 11:25:00,48.34,48.38,48.33,48.38,5400.0,34.5375,34.566,34.5303,34.566,5400.0
2010-12-17 11:30:00,48.38,48.39,48.37,48.38,5000.0,34.566,34.5732,34.5589,34.566,5000.0
2010-12-17 11:35:00,48.37,48.38,48.35,48.35,5400.0,34.5589,34.566,34.5446,34.5446,5400.0
2010-12-17 11:40:00,48.35,48.36,48.35,48.35,2100.0,34.5446,34.5518,34.5446,34.5446,2100.0
2010-12-17 11:45:00,48.35,48.42,48.35,48.42,9700.0,34.5446,34.5946,34.5446,34.5946,9700.0
2010-12-17 11:50:00,48.42,48.52,48.42,48.51,33000.0,34.5946,34.6661,34.5946,34.6589,33000.0
2010-12-17 11:55:00,48.5,48.51,48.48,48.51,10200.0,34.6518,34.6589,34.6375,34.6589,10200.0
2010-12-17 12:00:00,48.5,48.51,48.49,48.51,10700.0,34.6518,34.6589,34.6446,34.6589,10700.0
2010-12-17 12:05:00,48.51,48.54,48.49,48.5,10100.0,34.6589,34.6804,34.6446,34.6518,10100.0
2010-12-17 12:10:00,48.5,48.5,48.48,48.5,18800.0,34.6518,34.6518,34.6375,34.6518,18800.0
2010-12-17 12:15:00,48.5,48.54,48.5,48.5,10600.0,34.6518,34.6804,34.6518,34.6518,10600.0
2010-12-17 12:20:00,48.5,48.5,48.49,48.5,6900.0,34.6518,34.6518,34.6446,34.6518,6900.0
2010-12-17 12:25:00,48.51,48.52,48.5,48.5,4900.0,34.6589,34.6661,34.6518,34.6518,4900.0
2010-12-17 12:30:00,48.5,48.51,48.49,48.51,6900.0,34.6518,34.6589,34.6446,34.6589,6900.0
2010-12-17 12:35:00,48.5,48.51,48.49,48.49,6400.0,34.6518,34.6589,34.6446,34.6446,6400.0
2010-12-17 12:40:00,48.49,48.5,48.49,48.5,5400.0,34.6446,34.6518,34.6446,34.6518,5400.0
2010-12-17 12:45:00,48.5,48.53,48.49,48.49,11300.0,34.6518,34.6732,34.6446,34.6446,11300.0
2010-12-17 12:50:00,48.49,48.54,48.48,48.54,19000.0,34.6446,34.6804,34.6375,34.6804,19000.0
2010-12-17 12:55:00,48.54,48.56,48.51,48.55,14900.0,34.6804,34.6946,34.6589,34.6875,14900.0
2010-12-17 13:00:00,48.55,48.55,48.52,48.53,6100.0,34.6875,34.6875,34.6661,34.6732,6100.0
2010-12-17 13:05:00,48.52,48.53,48.49,48.52,11400.0,34.6661,34.6732,34.6446,34.6661,11400.0
2010-12-17 13:10:00,48.52,48.54,48.49,48.5,7900.0,34.6661,34.6804,34.6446,34.6518,7900.0
2010-12-17 13:15:00,48.51,48.52,48.5,48.51,5300.0,34.6589,34.6661,34.6518,34.6589,5300.0
2010-12-17 13:20:00,48.5,48.51,48.47,48.49,7800.0,34.6518,34.6589,34.6303,34.6446,7800.0
2010-12-17 13:25:00,48.47,48.47,48.39,48.4,4700.0,34.6303,34.6303,34.5732,34.5803,4700.0
2010-12-17 13:30:00,48.39,48.42,48.39,48.4,7000.0,34.5732,34.5946,34.5732,34.5803,7000.0
2010-12-17 13:35:00,48.41,48.43,48.4,48.4,6100.0,34.5875,34.6018,34.5803,34.5803,6100.0
2010-12-17 13:40:00,48.39,48.39,48.38,48.39,2700.0,34.5732,34.5732,34.566,34.5732,2700.0
2010-12-17 13:45:00,48.38,48.42,48.38,48.4,5700.0,34.566,34.5946,34.566,34.5803,5700.0
2010-12-17 13:50:00,48.41,48.43,48.4,48.43,7600.0,34.5875,34.6018,34.5803,34.6018,7600.0
2010-12-17 13:55:00,48.43,48.43,48.39,48.4,21000.0,34.6018,34.6018,34.5732,34.5803,21000.0
2010-12-17 14:00:00,48.39,48.39,48.35,48.36,8100.0,34.5732,34.5732,34.5446,34.5518,8100.0
2010-12-17 14:05:00,48.36,48.36,48.35,48.35,4500.0,34.5518,34.5518,34.5446,34.5446,4500.0
2010-12-17 14:10:00,48.35,48.36,48.31,48.31,9400.0,34.5446,34.5518,34.516,34.516,9400.0
2010-12-17 14:15:00,48.32,48.32,48.25,48.26,24400.0,34.5232,34.5232,34.4732,34.4803,24400.0
2010-12-17 14:20:00,48.26,48.26,48.25,48.25,8200.0,34.4803,34.4803,34.4732,34.4732,8200.0
2010-12-17 14:25:00,48.25,48.26,48.22,48.23,9800.0,34.4732,34.4803,34.4517,34.4589,9800.0
2010-12-17 14:30:00,48.24,48.26,48.22,48.22,9300.0,34.466,34.4803,34.4517,34.4517,9300.0
2010-12-17 14:35:00,48.22,48.25,48.18,48.25,18500.0,34.4517,34.4732,34.4231,34.4732,18500.0
2010-12-17 14:40:00,48.25,48.25,48.24,48.24,5500.0,34.4732,34.4732,34.466,34.466,5500.0
2010-12-17 14:45:00,48.25,48.26,48.23,48.23,4500.0,34.4732,34.4803,34.4589,34.4589,4500.0
2010-12-17 14:50:00,48.24,48.27,48.21,48.27,7600.0,34.466,34.4875,34.4446,34.4875,7600.0
2010-12-17 14:55:00,48.26,48.31,48.26,48.31,12200.0,34.4803,34.516,34.4803,34.516,12200.0
2010-12-17 15:00:00,48.31,48.33,48.25,48.25,12400.0,34.516,34.5303,34.4732,34.4732,12400.0
2010-12-17 15:05:00,48.25,48.27,48.25,48.26,9400.0,34.4732,34.4875,34.4732,34.4803,9400.0
2010-12-17 15:10:00,48.27,48.28,48.22,48.28,12800.0,34.4875,34.4946,34.4517,34.4946,12800.0
2010-12-17 15:15:00,48.27,48.28,48.24,48.24,12100.0,34.4875,34.4946,34.466,34.466,12100.0
2010-12-17 15:20:00,48.24,48.25,48.19,48.23,16500.0,34.466,34.4732,34.4303,34.4589,16500.0
2010-12-17 15:25:00,48.22,48.23,48.18,48.19,12900.0,34.4517,34.4589,34.4231,34.4303,12900.0
2010-12-17 15:30:00,48.18,48.23,48.18,48.19,17000.0,34.4231,34.4589,34.4231,34.4303,17000.0
2010-12-17 15:35:00,48.19,48.22,48.16,48.17,13800.0,34.4303,34.4517,34.4089,34.416,13800.0
2010-12-17 15:40:00,48.17,48.18,48.12,48.18,18500.0,34.416,34.4231,34.3803,34.4231,18500.0
2010-12-17 15:45:00,48.17,48.25,48.11,48.24,63300.0,34.416,34.4732,34.3731,34.466,63300.0
2010-12-17 15:50:00,48.25,48.25,48.15,48.22,39900.0,34.4732,34.4732,34.4017,34.4517,39900.0
2010-12-17 15:55:00,48.23,48.37,48.22,48.32,103800.0,34.4589,34.5589,34.4517,34.5232,103800.0
2010-12-20 09:30:00,48.23,48.3,48.0,48.04,28900.0,34.4589,34.5089,34.2945,34.3231,28900.0
2010-12-20 09:35:00,48.05,48.25,48.04,48.25,7200.0,34.3303,34.4732,34.3231,34.4732,7200.0
2010-12-20 09:40:00,48.26,48.26,48.05,48.06,21600.0,34.4803,34.4803,34.3303,34.3374,21600.0
2010-12-20 09:45:00,48.07,48.1,48.06,48.06,3200.0,34.3446,34.366,34.3374,34.3374,3200.0
2010-12-20 09:50:00,48.08,48.12,48.04,48.04,7500.0,34.3517,34.3803,34.3231,34.3231,7500.0
2010-12-20 09:55:00,48.04,48.05,48.01,48.03,10500.0,34.3231,34.3303,34.3017,34.316,10500.0
2010-12-20 10:00:00,48.02,48.03,47.97,48.03,8400.0,34.3088,34.316,34.2731,34.316,8400.0
2010-12-20 10:05:00,48.03,48.05,47.87,47.88,14900.0,34.316,34.3303,34.2017,34.2088,14900.0
2010-12-20 10:10:00,47.89,47.9,47.7,47.71,32400.0,34.216,34.2231,34.0802,34.0873,32400.0
2010-12-20 10:15:00,47.7,47.73,47.68,47.71,12500.0,34.0802,34.1016,34.0659,34.0873,12500.0
2010-12-20 10:20:00,47.71,47.71,47.67,47.68,7200.0,34.0873,34.0873,34.0588,34.0659,7200.0
2010-12-20 10:25:00,47.69,47.73,47.69,47.71,7900.0,34.0731,34.1016,34.0731,34.0873,7900.0
2010-12-20 10:30:00,47.72,47.75,47.7,47.74,13600.0,34.0945,34.1159,34.0802,34.1088,13600.0
2010-12-20 10:35:00,47.74,47.75,47.71,47.72,12100.0,34.1088,34.1159,34.0873,34.0945,12100.0
2010-12-20 10:40:00,47.72,47.73,47.7,47.71,11900.0,34.0945,34.1016,34.0802,34.0873,11900.0
2010-12-20 10:45:00,47.72,47.72,47.67,47.69,12900.0,34.0945,34.0945,34.0588,34.0731,12900.0
2010-12-20 10:50:00,47.69,47.72,47.69,47.72,4200.0,34.0731,34.0945,34.0731,34.0945,4200.0
2010-12-20 10:55:00,47.72,47.72,47.65,47.65,10400.0,34.0945,34.0945,34.0445,34.0445,10400.0
2010-12-20 11:00:00,47.63,47.66,47.61,47.64,9700.0,34.0302,34.0516,34.0159,34.0373,9700.0
2010-12-20 11:05:00,47.64,47.64,47.56,47.56,12300.0,34.0373,34.0373,33.9802,33.9802,12300.0
2010-12-20 11:10:00,47.57,47.59,47.57,47.58,2800.0,33.9873,34.0016,33.9873,33.9945,2800.0
2010-12-20 11:15:00,47.59,47.59,47.49,47.5,13500.0,34.0016,34.0016,33.9302,33.9373,13500.0
2010-12-20 11:20:00,47.5,47.5,47.39,47.41,16000.0,33.9373,33.9373,33.8587,33.873,16000.0
2010-12-20 11:25:00,47.42,47.47,47.42,47.46,4700.0,33.8802,33.9159,33.8802,33.9087,4700.0
2010-12-20 11:30:00,47.46,47.49,47.45,47.48,12600.0,33.9087,33.9302,33.9016,33.923,12600.0
2010-12-20 11:35:00,47.46,47.49,47.46,47.49,3800.0,33.9087,33.9302,33.9087,33.9302,3800.0
2010-12-20 11:40:00,47.49,47.5,47.48,47.48,9200.0,33.9302,33.9373,33.923,33.923,9200.0
2010-12-20 11:45:00,47.49,47.49,47.48,47.49,4300.0,33.9302,33.9302,33.923,33.9302,4300.0
2010-12-20 11:50:00,47.48,47.48,47.47,47.47,3000.0,33.923,33.923,33.9159,33.9159,3000.0
2010-12-20 11:55:00,47.47,47.48,47.47,47.47,6200.0,33.9159,33.923,33.9159,33.9159,6200.0
2010-12-20 12:00:00,47.48,47.48,47.47,47.48,3300.0,33.923,33.923,33.9159,33.923,3300.0
2010-12-20 12:05:00,47.49,47.49,47.45,47.47,53500.0,33.9302,33.9302,33.9016,33.9159,53500.0
2010-12-20 12:10:00,47.47,47.55,47.47,47.55,18800.0,33.9159,33.973,33.9159,33.973,18800.0
2010-12-20 12:15:00,47.57,47.6,47.56,47.59,3800.0,33.9873,34.0088,33.9802,34.0016,3800.0
2010-12-20 12:20:00,47.59,47.6,47.58,47.58,5300.0,34.0016,34.0088,33.9945,33.9945,5300.0
2010-12-20 12:25:00,47.59,47.63,47.58,47.59,5500.0,34.0016,34.0302,33.9945,34.0016,5500.0
2010-12-20 12:30:00,47.58,47.58,47.56,47.57,4500.0,33.9945,33.9945,33.9802,33.9873,4500.0
2010-12-20 12:35:00,47.58,47.63,47.58,47.63,15800.0,33.9945,34.0302,33.9945,34.0302,15800.0
2010-12-20 12:40:00,47.62,47.64,47.6,47.64,5100.0,34.023,34.0373,34.0088,34.0373,5100.0
2010-12-20 12:45:00,47.63,47.67,47.61,47.62,13000.0,34.0302,34.0588,34.0159,34.023,13000.0
2010-12-20 12:50:00,47.6,47.6,47.58,47.58,2700.0,34.0088,34.0088,33.9945,33.9945,2700.0
2010-12-20 12:55:00,47.59,47.61,47.56,47.61,7200.0,34.0016,34.0159,33.9802,34.0159,7200.0
2010-12-20 13:00:00,47.61,47.64,47.61,47.63,4000.0,34.0159,34.0373,34.0159,34.0302,4000.0
2010-12-20 13:05:00,47.63,47.64,47.63,47.64,4900.0,34.0302,34.0373,34.0302,34.0373,4900.0
2010-12-20 13:10:00,47.63,47.64,47.63,47.63,600.0,34.0302,34.0373,34.0302,34.0302,600.0
2010-12-20 13:15:00,47.63,47.63,47.59,47.59,6400.0,34.0302,34.0302,34.0016,34.0016,6400.0
2010-12-20 13:20:00,47.59,47.6,47.58,47.58,10000.0,34.0016,34.0088,33.9945,33.9945,10000.0
2010-12-20 13:25:00,47.57,47.58,47.56,47.57,8700.0,33.9873,33.9945,33.9802,33.9873,8700.0
2010-12-20 13:30:00,47.56,47.58,47.56,47.58,8100.0,33.9802,33.9945,33.9802,33.9945,8100.0
2010-12-20 13:35:00,47.58,47.59,47.58,47.59,5700.0,33.9945,34.0016,33.9945,34.0016,5700.0
2010-12-20 13:40:00,47.58,47.59,47.58,47.58,5200.0,33.9945,34.0016,33.9945,33.9945,5200.0
2010-12-20 13:45:00,47.58,47.58,47.57,47.58,7000.0,33.9945,33.9945,33.9873,33.9945,7000.0
2010-12-20 13:50:00,47.58,47.59,47.58,47.58,2000.0,33.9945,34.0016,33.9945,33.9945,2000.0
2010-12-20 13:55:00,47.59,47.61,47.58,47.61,4800.0,34.0016,34.0159,33.9945,34.0159,4800.0
2010-12-20 14:00:00,47.6,47.65,47.6,47.65,3900.0,34.0088,34.0445,34.0088,34.0445,3900.0
2010-12-20 14:05:00,47.66,47.66,47.61,47.64,11000.0,34.0516,34.0516,34.0159,34.0373,11000.0
2010-12-20 14:10:00,47.64,47.68,47.63,47.66,8300.0,34.0373,34.0659,34.0302,34.0516,8300.0
2010-12-20 14:15:00,47.65,47.65,47.62,47.63,12000.0,34.0445,34.0445,34.023,34.0302,12000.0
2010-12-20 14:20:00,47.63,47.64,47.62,47.62,4600.0,34.0302,34.0373,34.023,34.023,4600.0
2010-12-20 14:25:00,47.61,47.62,47.59,47.6,7300.0,34.0159,34.023,34.0016,34.0088,7300.0
2010-12-20 14:30:00,47.6,47.61,47.56,47.58,8700.0,34.0088,34.0159,33.9802,33.9945,8700.0
2010-12-20 14:35:00,47.59,47.6,47.58,47.59,4500.0,34.0016,34.0088,33.9945,34.0016,4500.0
2010-12-20 14:40:00,47.6,47.61,47.59,47.6,2800.0,34.0088,34.0159,34.0016,34.0088,2800.0
2010-12-20 14:45:00,47.6,47.61,47.58,47.59,7200.0,34.0088,34.0159,33.9945,34.0016,7200.0
2010-12-20 14:50:00,47.59,47.6,47.56,47.59,10500.0,34.0016,34.0088,33.9802,34.0016,10500.0
2010-12-20 14:55:00,47.59,47.62,47.59,47.62,12700.0,34.0016,34.023,34.0016,34.023,12700.0
2010-12-20 15:00:00,47.61,47.65,47.61,47.63,19300.0,34.0159,34.0445,34.0159,34.0302,19300.0
2010-12-20 15:05:00,47.65,47.69,47.65,47.67,21900.0,34.0445,34.0731,34.0445,34.0588,21900.0
2010-12-20 15:10:00,47.67,47.67,47.64,47.64,9900.0,34.0588,34.0588,34.0373,34.0373,9900.0
2010-12-20 15:15:00,47.65,47.66,47.61,47.62,9100.0,34.0445,34.0516,34.0159,34.023,9100.0
2010-12-20 15:20:00,47.62,47.65,47.62,47.65,12200.0,34.023,34.0445,34.023,34.0445,12200.0
2010-12-20 15:25:00,47.65,47.66,47.64,47.65,6300.0,34.0445,34.0516,34.0373,34.0445,6300.0
2010-12-20 15:30:00,47.66,47.66,47.62,47.65,18500.0,34.0516,34.0516,34.023,34.0445,18500.0
2010-12-20 15:35:00,47.65,47.65,47.61,47.63,13600.0,34.0445,34.0445,34.0159,34.0302,13600.0
2010-12-20 15:40:00,47.63,47.63,47.59,47.59,15200.0,34.0302,34.0302,34.0016,34.0016,15200.0
2010-12-20 15:45:00,47.59,47.59,47.55,47.56,25500.0,34.0016,34.0016,33.973,33.9802,25500.0
2010-12-20 15:50:00,47.56,47.57,47.53,47.53,42000.0,33.9802,33.9873,33.9587,33.9587,42000.0
2010-12-20 15:55:00,47.53,47.61,47.51,47.58,64900.0,33.9587,34.0159,33.9445,33.9945,64900.0
2010-12-21 09:30:00,47.56,47.56,47.29,47.54,16200.0,33.9802,33.9802,33.7873,33.9659,16200.0
2010-12-21 09:35:00,47.55,47.68,47.52,47.68,10700.0,33.973,34.0659,33.9516,34.0659,10700.0
2010-12-21 09:40:00,47.67,47.7,47.65,47.68,6100.0,34.0588,34.0802,34.0445,34.0659,6100.0
2010-12-21 09:45:00,47.68,47.75,47.62,47.68,6000.0,34.0659,34.1159,34.023,34.0659,6000.0
2010-12-21 09:50:00,47.68,47.73,47.62,47.72,23200.0,34.0659,34.1016,34.023,34.0945,23200.0
2010-12-21 09:55:00,47.72,47.74,47.71,47.72,18100.0,34.0945,34.1088,34.0873,34.0945,18100.0
2010-12-21 10:00:00,47.72,47.84,47.72,47.82,16400.0,34.0945,34.1802,34.0945,34.1659,16400.0
2010-12-21 10:05:00,47.83,47.87,47.81,47.86,5500.0,34.1731,34.2017,34.1588,34.1945,5500.0
2010-12-21 10:10:00,47.87,47.87,47.81,47.83,13800.0,34.2017,34.2017,34.1588,34.1731,13800.0
2010-12-21 10:15:00,47.83,47.84,47.81,47.83,5600.0,34.1731,34.1802,34.1588,34.1731,5600.0
2010-12-21 10:20:00,47.82,47.89,47.82,47.86,9400.0,34.1659,34.216,34.1659,34.1945,9400.0
2010-12-21 10:25:00,47.86,47.88,47.85,47.85,3500.0,34.1945,34.2088,34.1874,34.1874,3500.0
2010-12-21 10:30:00,47.85,47.87,47.8,47.81,5800.0,34.1874,34.2017,34.1517,34.1588,5800.0
2010-12-21 10:35:00,47.82,47.84,47.8,47.81,2900.0,34.1659,34.1802,34.1517,34.1588,2900.0
2010-12-21 10:40:00,47.8,47.81,47.78,47.8,6400.0,34.1517,34.1588,34.1374,34.1517,6400.0
2010-12-21 10:45:00,47.8,47.8,47.79,47.79,2800.0,34.1517,34.1517,34.1445,34.1445,2800.0
2010-12-21 10:50:00,47.79,47.84,47.78,47.84,4700.0,34.1445,34.1802,34.1374,34.1802,4700.0
2010-12-21 10:55:00,47.83,47.83,47.78,47.8,6400.0,34.1731,34.1731,34.1374,34.1517,6400.0
2010-12-21 11:00:00,47.79,47.79,47.74,47.74,7600.0,34.1445,34.1445,34.1088,34.1088,7600.0
2010-12-21 11:05:00,47.74,47.76,47.73,47.76,3000.0,34.1088,34.1231,34.1016,34.1231,3000.0
2010-12-21 11:10:00,47.75,47.75,47.73,47.74,3400.0,34.1159,34.1159,34.1016,34.1088,3400.0
2010-12-21 11:15:00,47.73,47.75,47.69,47.69,9200.0,34.1016,34.1159,34.0731,34.0731,9200.0
2010-12-21 11:20:00,47.69,47.69,47.65,47.68,7500.0,34.0731,34.0731,34.0445,34.0659,7500.0
2010-12-21 11:25:00,47.68,47.7,47.65,47.69,3500.0,34.0659,34.0802,34.0445,34.0731,3500.0
2010-12-21 11:30:00,47.69,47.7,47.67,47.7,3300.0,34.0731,34.0802,34.0588,34.0802,3300.0
2010-12-21 11:35:00,47.69,47.7,47.64,47.65,2700.0,34.0731,34.0802,34.0373,34.0445,2700.0
2010-12-21 11:40:00,47.66,47.67,47.59,47.59,4600.0,34.0516,34.0588,34.0016,34.0016,4600.0
2010-12-21 11:45:00,47.62,47.62,47.59,47.59,4300.0,34.023,34.023,34.0016,34.0016,4300.0
2010-12-21 11:50:00,47.59,47.62,47.58,47.6,4800.0,34.0016,34.023,33.9945,34.0088,4800.0
2010-12-21 11:55:00,47.61,47.61,47.6,47.6,4000.0,34.0159,34.0159,34.0088,34.0088,4000.0
2010-12-21 12:00:00,47.59,47.61,47.58,47.59,4100.0,34.0016,34.0159,33.9945,34.0016,4100.0
2010-12-21 12:05:00,47.6,47.61,47.59,47.6,3300.0,34.0088,34.0159,34.0016,34.0088,3300.0
2010-12-21 12:10:00,47.61,47.64,47.6,47.61,2400.0,34.0159,34.0373,34.0088,34.0159,2400.0
2010-12-21 12:15:00,47.64,47.64,47.6,47.6,4500.0,34.0373,34.0373,34.0088,34.0088,4500.0
2010-12-21 12:20:00,47.61,47.62,47.6,47.61,4700.0,34.0159,34.023,34.0088,34.0159,4700.0
2010-12-21 12:25:00,47.61,47.64,47.58,47.61,6800.0,34.0159,34.0373,33.9945,34.0159,6800.0
2010-12-21 12:30:00,47.62,47.63,47.6,47.63,2900.0,34.023,34.0302,34.0088,34.0302,2900.0
2010-12-21 12:35:00,47.62,47.62,47.6,47.61,3000.0,34.023,34.023,34.0088,34.0159,3000.0
2010-12-21 12:40:00,47.6,47.61,47.58,47.61,4100.0,34.0088,34.0159,33.9945,34.0159,4100.0
2010-12-21 12:45:00,47.6,47.65,47.6,47.6,4700.0,34.0088,34.0445,34.0088,34.0088,4700.0
2010-12-21 12:50:00,47.6,47.6,47.58,47.6,1200.0,34.0088,34.0088,33.9945,34.0088,1200.0
2010-12-21 12:55:00,47.6,47.61,47.59,47.61,2300.0,34.0088,34.0159,34.0016,34.0159,2300.0
2010-12-21 13:00:00,47.59,47.61,47.58,47.61,5500.0,34.0016,34.0159,33.9945,34.0159,5500.0
2010-12-21 13:05:00,47.6,47.61,47.59,47.59,2500.0,34.0088,34.0159,34.0016,34.0016,2500.0
2010-12-21 13:10:00,47.59,47.61,47.58,47.58,3800.0,34.0016,34.0159,33.9945,33.9945,3800.0
2010-12-21 13:15:00,47.58,47.59,47.57,47.58,4500.0,33.9945,34.0016,33.9873,33.9945,4500.0
2010-12-21 13:20:00,47.59,47.6,47.54,47.55,11900.0,34.0016,34.0088,33.9659,33.973,11900.0
2010-12-21 13:25:00,47.56,47.58,47.56,47.57,4800.0,33.9802,33.9945,33.9802,33.9873,4800.0
2010-12-21 13:30:00,47.57,47.59,47.57,47.57,3400.0,33.9873,34.0016,33.9873,33.9873,3400.0
2010-12-21 13:35:00,47.59,47.59,47.56,47.57,4700.0,34.0016,34.0016,33.9802,33.9873,4700.0
2010-12-21 13:40:00,47.58,47.6,47.56,47.58,9600.0,33.9945,34.0088,33.9802,33.9945,9600.0
2010-12-21 13:45:00,47.57,47.58,47.55,47.56,3100.0,33.9873,33.9945,33.973,33.9802,3100.0
2010-12-21 13:50:00,47.56,47.56,47.54,47.54,3300.0,33.9802,33.9802,33.9659,33.9659,3300.0
2010-12-21 13:55:00,47.53,47.54,47.52,47.53,4700.0,33.9587,33.9659,33.9516,33.9587,4700.0
2010-12-21 14:00:00,47.53,47.53,47.5,47.51,8000.0,33.9587,33.9587,33.9373,33.9445,8000.0
2010-12-21 14:05:00,47.51,47.52,47.51,47.52,2400.0,33.9445,33.9516,33.9445,33.9516,2400.0
2010-12-21 14:10:00,47.52,47.52,47.51,47.51,2300.0,33.9516,33.9516,33.9445,33.9445,2300.0
2010-12-21 14:15:00,47.53,47.53,47.49,47.5,8000.0,33.9587,33.9587,33.9302,33.9373,8000.0
2010-12-21 14:20:00,47.5,47.51,47.49,47.51,3700.0,33.9373,33.9445,33.9302,33.9445,3700.0
2010-12-21 14:25:00,47.51,47.52,47.49,47.51,3800.0,33.9445,33.9516,33.9302,33.9445,3800.0
2010-12-21 14:30:00,47.51,47.55,47.51,47.55,3400.0,33.9445,33.973,33.9445,33.973,3400.0
2010-12-21 14:35:00,47.54,47.55,47.53,47.54,2000.0,33.9659,33.973,33.9587,33.9659,2000.0
2010-12-21 14:40:00,47.54,47.54,47.5,47.54,5300.0,33.9659,33.9659,33.9373,33.9659,5300.0
2010-12-21 14:45:00,47.52,47.52,47.51,47.51,3900.0,33.9516,33.9516,33.9445,33.9445,3900.0
2010-12-21 14:50:00,47.5,47.53,47.5,47.53,5500.0,33.9373,33.9587,33.9373,33.9587,5500.0
2010-12-21 14:55:00,47.53,47.54,47.52,47.53,5400.0,33.9587,33.9659,33.9516,33.9587,5400.0
2010-12-21 15:00:00,47.52,47.57,47.52,47.56,7200.0,33.9516,33.9873,33.9516,33.9802,7200.0
2010-12-21 15:05:00,47.55,47.56,47.55,47.55,2000.0,33.973,33.9802,33.973,33.973,2000.0
2010-12-21 15:10:00,47.56,47.56,47.55,47.55,2800.0,33.9802,33.9802,33.973,33.973,2800.0
2010-12-21 15:15:00,47.56,47.56,47.55,47.56,5600.0,33.9802,33.9802,33.973,33.9802,5600.0
2010-12-21 15:20:00,47.56,47.59,47.55,47.59,14500.0,33.9802,34.0016,33.973,34.0016,14500.0
2010-12-21 15:25:00,47.59,47.6,47.58,47.59,6400.0,34.0016,34.0088,33.9945,34.0016,6400.0
2010-12-21 15:30:00,47.59,47.59,47.56,47.59,23900.0,34.0016,34.0016,33.9802,34.0016,23900.0
2010-12-21 15:35:00,47.58,47.62,47.58,47.6,13200.0,33.9945,34.023,33.9945,34.0088,13200.0
2010-12-21 15:40:00,47.61,47.61,47.6,47.6,8500.0,34.0159,34.0159,34.0088,34.0088,8500.0
2010-12-21 15:45:00,47.6,47.61,47.57,47.58,27300.0,34.0088,34.0159,33.9873,33.9945,27300.0
2010-12-21 15:50:00,47.57,47.63,47.57,47.63,15100.0,33.9873,34.0302,33.9873,34.0302,15100.0
2010-12-21 15:55:00,47.63,47.63,47.56,47.6,39800.0,34.0302,34.0302,33.9802,34.0088,39800.0
2010-12-22 09:30:00,47.49,47.56,47.49,47.54,9300.0,33.9302,33.9802,33.9302,33.9659,9300.0
2010-12-22 09:35:00,47.55,47.63,47.51,47.56,9200.0,33.973,34.0302,33.9445,33.9802,9200.0
2010-12-22 09:40:00,47.62,47.64,47.6,47.63,3600.0,34.023,34.0373,34.0088,34.0302,3600.0
2010-12-22 09:45:00,47.61,47.66,47.52,47.64,5400.0,34.0159,34.0516,33.9516,34.0373,5400.0
2010-12-22 09:50:00,47.62,47.67,47.56,47.66,5900.0,34.023,34.0588,33.9802,34.0516,5900.0
2010-12-22 09:55:00,47.66,47.68,47.61,47.61,2800.0,34.0516,34.0659,34.0159,34.0159,2800.0
2010-12-22 10:00:00,47.63,47.64,47.54,47.59,3300.0,34.0302,34.0373,33.9659,34.0016,3300.0
2010-12-22 10:05:00,47.58,47.6,47.58,47.6,2300.0,33.9945,34.0088,33.9945,34.0088,2300.0
2010-12-22 10:10:00,47.6,47.67,47.57,47.66,14800.0,34.0088,34.0588,33.9873,34.0516,14800.0
2010-12-22 10:15:00,47.65,47.69,47.65,47.69,5800.0,34.0445,34.0731,34.0445,34.0731,5800.0
2010-12-22 10:20:00,47.68,47.73,47.68,47.71,8000.0,34.0659,34.1016,34.0659,34.0873,8000.0
2010-12-22 10:25:00,47.71,47.77,47.71,47.77,7200.0,34.0873,34.1302,34.0873,34.1302,7200.0
2010-12-22 10:30:00,47.76,47.83,47.75,47.82,15400.0,34.1231,34.1731,34.1159,34.1659,15400.0
2010-12-22 10:35:00,47.82,47.83,47.8,47.82,9400.0,34.1659,34.1731,34.1517,34.1659,9400.0
2010-12-22 10:40:00,47.83,47.84,47.8,47.83,11600.0,34.1731,34.1802,34.1517,34.1731,11600.0
2010-12-22 10:45:00,47.84,47.88,47.84,47.86,5800.0,34.1802,34.2088,34.1802,34.1945,5800.0
2010-12-22 10:50:00,47.86,47.88,47.86,47.87,1200.0,34.1945,34.2088,34.1945,34.2017,1200.0
2010-12-22 10:55:00,47.87,47.89,47.83,47.89,5100.0,34.2017,34.216,34.1731,34.216,5100.0
2010-12-22 11:00:00,47.88,47.88,47.86,47.87,1800.0,34.2088,34.2088,34.1945,34.2017,1800.0
2010-12-22 11:05:00,47.86,47.87,47.86,47.87,1500.0,34.1945,34.2017,34.1945,34.2017,1500.0
2010-12-22 11:10:00,47.88,47.88,47.83,47.83,5200.0,34.2088,34.2088,34.1731,34.1731,5200.0
2010-12-22 11:15:00,47.82,47.82,47.77,47.78,3800.0,34.1659,34.1659,34.1302,34.1374,3800.0
2010-12-22 11:20:00,47.78,47.81,47.78,47.81,10400.0,34.1374,34.1588,34.1374,34.1588,10400.0
2010-12-22 11:25:00,47.8,47.82,47.79,47.81,10300.0,34.1517,34.1659,34.1445,34.1588,10300.0
2010-12-22 11:30:00,47.81,47.87,47.8,47.86,8300.0,34.1588,34.2017,34.1517,34.1945,8300.0
2010-12-22 11:35:00,47.86,47.87,47.86,47.87,2000.0,34.1945,34.2017,34.1945,34.2017,2000.0
2010-12-22 11:40:00,47.86,47.92,47.86,47.92,6200.0,34.1945,34.2374,34.1945,34.2374,6200.0
2010-12-22 11:45:00,47.92,47.92,47.89,47.92,5000.0,34.2374,34.2374,34.216,34.2374,5000.0
2010-12-22 11:50:00,47.92,47.95,47.91,47.95,10500.0,34.2374,34.2588,34.2302,34.2588,10500.0
2010-12-22 11:55:00,47.94,47.95,47.91,47.92,4700.0,34.2517,34.2588,34.2302,34.2374,4700.0
2010-12-22 12:00:00,47.91,47.95,47.91,47.94,7900.0,34.2302,34.2588,34.2302,34.2517,7900.0
2010-12-22 12:05:00,47.93,47.98,47.92,47.92,6900.0,34.2445,34.2803,34.2374,34.2374,6900.0
2010-12-22 12:10:00,47.92,47.98,47.91,47.98,7500.0,34.2374,34.2803,34.2302,34.2803,7500.0
2010-12-22 12:15:00,47.98,48.0,47.97,48.0,9500.0,34.2803,34.2945,34.2731,34.2945,9500.0
2010-12-22 12:20:00,48.0,48.05,47.99,48.05,5900.0,34.2945,34.3303,34.2874,34.3303,5900.0
2010-12-22 12:25:00,48.06,48.06,48.02,48.04,7800.0,34.3374,34.3374,34.3088,34.3231,7800.0
2010-12-22 12:30:00,48.04,48.04,48.02,48.03,5900.0,34.3231,34.3231,34.3088,34.316,5900.0
2010-12-22 12:35:00,48.02,48.03,48.01,48.02,4100.0,34.3088,34.316,34.3017,34.3088,4100.0
2010-12-22 12:40:00,48.03,48.03,48.0,48.01,2900.0,34.316,34.316,34.2945,34.3017,2900.0
2010-12-22 12:45:00,48.0,48.01,48.0,48.0,3000.0,34.2945,34.3017,34.2945,34.2945,3000.0
2010-12-22 12:50:00,48.01,48.05,48.0,48.05,2500.0,34.3017,34.3303,34.2945,34.3303,2500.0
2010-12-22 12:55:00,48.04,48.05,48.03,48.03,3400.0,34.3231,34.3303,34.316,34.316,3400.0
2010-12-22 13:00:00,48.03,48.03,48.0,48.0,3300.0,34.316,34.316,34.2945,34.2945,3300.0
2010-12-22 13:05:00,48.0,48.04,48.0,48.03,3400.0,34.2945,34.3231,34.2945,34.316,3400.0
2010-12-22 13:10:00,48.02,48.05,48.02,48.04,3500.0,34.3088,34.3303,34.3088,34.3231,3500.0
2010-12-22 13:15:00,48.03,48.05,48.01,48.05,2900.0,34.316,34.3303,34.3017,34.3303,2900.0
2010-12-22 13:20:00,48.05,48.05,48.03,48.05,2000.0,34.3303,34.3303,34.316,34.3303,2000.0
2010-12-22 13:25:00,48.04,48.05,48.03,48.04,2200.0,34.3231,34.3303,34.316,34.3231,2200.0
2010-12-22 13:30:00,48.05,48.05,48.04,48.05,5300.0,34.3303,34.3303,34.3231,34.3303,5300.0
2010-12-22 13:35:00,48.06,48.06,48.04,48.05,4700.0,34.3374,34.3374,34.3231,34.3303,4700.0
2010-12-22 13:40:00,48.05,48.05,48.02,48.05,6900.0,34.3303,34.3303,34.3088,34.3303,6900.0
2010-12-22 13:45:00,48.05,48.09,48.05,48.07,13100.0,34.3303,34.3588,34.3303,34.3446,13100.0
2010-12-22 13:50:00,48.06,48.08,48.04,48.08,5400.0,34.3374,34.3517,34.3231,34.3517,5400.0
2010-12-22 13:55:00,48.06,48.08,47.99,48.02,52800.0,34.3374,34.3517,34.2874,34.3088,52800.0
2010-12-22 14:00:00,48.03,48.06,47.98,47.98,10600.0,34.316,34.3374,34.2803,34.2803,10600.0
2010-12-22 14:05:00,47.99,47.99,47.95,47.96,6600.0,34.2874,34.2874,34.2588,34.266,6600.0
2010-12-22 14:10:00,47.97,47.97,47.93,47.95,6300.0,34.2731,34.2731,34.2445,34.2588,6300.0
2010-12-22 14:15:00,47.94,47.95,47.94,47.94,2000.0,34.2517,34.2588,34.2517,34.2517,2000.0
2010-12-22 14:20:00,47.94,47.99,47.94,47.97,6200.0,34.2517,34.2874,34.2517,34.2731,6200.0
2010-12-22 14:25:00,47.98,48.0,47.97,48.0,4600.0,34.2803,34.2945,34.2731,34.2945,4600.0
2010-12-22 14:30:00,48.0,48.0,47.98,47.99,4700.0,34.2945,34.2945,34.2803,34.2874,4700.0
2010-12-22 14:35:00,47.98,48.0,47.96,48.0,11700.0,34.2803,34.2945,34.266,34.2945,11700.0
2010-12-22 14:40:00,48.01,48.01,47.98,47.98,5400.0,34.3017,34.3017,34.2803,34.2803,5400.0
2010-12-22 14:45:00,47.99,48.01,47.96,48.01,17900.0,34.2874,34.3017,34.266,34.3017,17900.0
2010-12-22 14:50:00,48.01,48.06,48.0,48.06,19200.0,34.3017,34.3374,34.2945,34.3374,19200.0
2010-12-22 14:55:00,48.05,48.05,47.99,48.0,6300.0,34.3303,34.3303,34.2874,34.2945,6300.0
2010-12-22 15:00:00,48.01,48.01,47.98,48.01,13000.0,34.3017,34.3017,34.2803,34.3017,13000.0
2010-12-22 15:05:00,48.01,48.02,47.99,48.01,5700.0,34.3017,34.3088,34.2874,34.3017,5700.0
2010-12-22 15:10:00,48.01,48.01,47.99,48.0,6100.0,34.3017,34.3017,34.2874,34.2945,6100.0
2010-12-22 15:15:00,47.99,48.02,47.99,48.0,14600.0,34.2874,34.3088,34.2874,34.2945,14600.0
2010-12-22 15:20:00,48.01,48.04,47.98,48.04,17200.0,34.3017,34.3231,34.2803,34.3231,17200.0
2010-12-22 15:25:00,48.04,48.06,48.02,48.03,23400.0,34.3231,34.3374,34.3088,34.316,23400.0
2010-12-22 15:30:00,48.03,48.04,48.01,48.02,25500.0,34.316,34.3231,34.3017,34.3088,25500.0
2010-12-22 15:35:00,48.01,48.02,47.99,47.99,16600.0,34.3017,34.3088,34.2874,34.2874,16600.0
2010-12-22 15:40:00,48.0,48.0,47.99,47.99,7800.0,34.2945,34.2945,34.2874,34.2874,7800.0
2010-12-22 15:45:00,47.99,48.0,47.97,47.97,11800.0,34.2874,34.2945,34.2731,34.2731,11800.0
2010-12-22 15:50:00,47.97,47.98,47.94,47.96,26300.0,34.2731,34.2803,34.2517,34.266,26300.0
2010-12-22 15:55:00,47.95,48.03,47.95,48.0,58700.0,34.2588,34.316,34.2588,34.2945,58700.0
2010-12-23 09:30:00,47.88,48.15,47.86,48.13,6000.0,34.2088,34.4017,34.1945,34.3874,6000.0
2010-12-23 09:35:00,48.13,48.13,47.92,48.02,9200.0,34.3874,34.3874,34.2374,34.3088,9200.0
2010-12-23 09:40:00,48.01,48.03,47.93,48.03,16500.0,34.3017,34.316,34.2445,34.316,16500.0
2010-12-23 09:45:00,48.03,48.08,47.93,48.0,8000.0,34.316,34.3517,34.2445,34.2945,8000.0
2010-12-23 09:50:00,48.0,48.0,47.95,47.98,3800.0,34.2945,34.2945,34.2588,34.2803,3800.0
2010-12-23 09:55:00,47.99,48.06,47.95,47.95,3900.0,34.2874,34.3374,34.2588,34.2588,3900.0
2010-12-23 10:00:00,47.96,47.99,47.93,47.93,2500.0,34.266,34.2874,34.2445,34.2445,2500.0
2010-12-23 10:05:00,47.93,48.01,47.93,48.01,2900.0,34.2445,34.3017,34.2445,34.3017,2900.0
2010-12-23 10:10:00,48.01,48.03,47.99,48.01,4100.0,34.3017,34.316,34.2874,34.3017,4100.0
2010-12-23 10:15:00,48.01,48.02,47.97,48.02,4600.0,34.3017,34.3088,34.2731,34.3088,4600.0
2010-12-23 10:20:00,48.02,48.05,48.0,48.04,6500.0,34.3088,34.3303,34.2945,34.3231,6500.0
2010-12-23 10:25:00,48.03,48.04,47.98,48.04,27600.0,34.316,34.3231,34.2803,34.3231,27600.0
2010-12-23 10:30:00,48.04,48.06,48.01,48.01,3400.0,34.3231,34.3374,34.3017,34.3017,3400.0
2010-12-23 10:35:00,48.01,48.04,48.01,48.04,2400.0,34.3017,34.3231,34.3017,34.3231,2400.0
2010-12-23 10:40:00,48.04,48.06,47.99,48.04,17400.0,34.3231,34.3374,34.2874,34.3231,17400.0
2010-12-23 10:45:00,48.05,48.05,48.03,48.04,5000.0,34.3303,34.3303,34.316,34.3231,5000.0
2010-12-23 10:50:00,48.06,48.09,48.02,48.03,3800.0,34.3374,34.3588,34.3088,34.316,3800.0
2010-12-23 10:55:00,48.03,48.06,48.03,48.06,2700.0,34.316,34.3374,34.316,34.3374,2700.0
2010-12-23 11:00:00,48.06,48.06,48.02,48.04,3400.0,34.3374,34.3374,34.3088,34.3231,3400.0
2010-12-23 11:05:00,48.05,48.09,48.05,48.07,4100.0,34.3303,34.3588,34.3303,34.3446,4100.0
2010-12-23 11:10:00,48.07,48.1,48.07,48.09,2400.0,34.3446,34.366,34.3446,34.3588,2400.0
2010-12-23 11:15:00,48.09,48.1,48.05,48.05,3800.0,34.3588,34.366,34.3303,34.3303,3800.0
2010-12-23 11:20:00,48.06,48.06,48.04,48.05,2800.0,34.3374,34.3374,34.3231,34.3303,2800.0
2010-12-23 11:25:00,48.05,48.06,48.03,48.03,3100.0,34.3303,34.3374,34.316,34.316,3100.0
2010-12-23 11:30:00,48.04,48.06,48.03,48.05,2000.0,34.3231,34.3374,34.316,34.3303,2000.0
2010-12-23 11:35:00,48.05,48.05,48.01,48.05,4500.0,34.3303,34.3303,34.3017,34.3303,4500.0
2010-12-23 11:40:00,48.04,48.05,48.03,48.05,5000.0,34.3231,34.3303,34.316,34.3303,5000.0
2010-12-23 11:45:00,48.05,48.05,48.02,48.03,3600.0,34.3303,34.3303,34.3088,34.316,3600.0
2010-12-23 11:50:00,48.03,48.03,48.02,48.02,3300.0,34.316,34.316,34.3088,34.3088,3300.0
2010-12-23 11:55:00,48.02,48.05,48.01,48.04,12900.0,34.3088,34.3303,34.3017,34.3231,12900.0
2010-12-23 12:00:00,48.03,48.08,48.03,48.08,28700.0,34.316,34.3517,34.316,34.3517,28700.0
2010-12-23 12:05:00,48.07,48.07,48.03,48.03,2500.0,34.3446,34.3446,34.316,34.316,2500.0
2010-12-23 12:10:00,48.03,48.05,48.02,48.03,2000.0,34.316,34.3303,34.3088,34.316,2000.0
2010-12-23 12:15:00,48.03,48.06,48.01,48.05,11800.0,34.316,34.3374,34.3017,34.3303,11800.0
2010-12-23 12:20:00,48.03,48.08,48.03,48.05,31700.0,34.316,34.3517,34.316,34.3303,31700.0
2010-12-23 12:25:00,48.06,48.08,48.02,48.05,10700.0,34.3374,34.3517,34.3088,34.3303,10700.0
2010-12-23 12:30:00,48.05,48.08,48.04,48.07,14500.0,34.3303,34.3517,34.3231,34.3446,14500.0
2010-12-23 12:35:00,48.08,48.1,48.07,48.07,5900.0,34.3517,34.366,34.3446,34.3446,5900.0
2010-12-23 12:40:00,48.07,48.08,48.07,48.08,1800.0,34.3446,34.3517,34.3446,34.3517,1800.0
2010-12-23 12:45:00,48.07,48.07,48.04,48.04,1700.0,34.3446,34.3446,34.3231,34.3231,1700.0
2010-12-23 12:50:00,48.04,48.07,48.04,48.04,4000.0,34.3231,34.3446,34.3231,34.3231,4000.0
2010-12-23 12:55:00,48.05,48.1,48.04,48.09,9500.0,34.3303,34.366,34.3231,34.3588,9500.0
2010-12-23 13:00:00,48.09,48.1,48.05,48.06,3000.0,34.3588,34.366,34.3303,34.3374,3000.0
2010-12-23 13:05:00,48.06,48.06,48.02,48.02,1800.0,34.3374,34.3374,34.3088,34.3088,1800.0
2010-12-23 13:10:00,48.02,48.04,48.02,48.04,4900.0,34.3088,34.3231,34.3088,34.3231,4900.0
2010-12-23 13:15:00,48.03,48.05,48.01,48.01,4100.0,34.316,34.3303,34.3017,34.3017,4100.0
2010-12-23 13:20:00,48.01,48.03,48.01,48.03,2100.0,34.3017,34.316,34.3017,34.316,2100.0
2010-12-23 13:25:00,48.01,48.01,47.97,47.97,2500.0,34.3017,34.3017,34.2731,34.2731,2500.0
2010-12-23 13:30:00,47.97,47.97,47.92,47.94,5100.0,34.2731,34.2731,34.2374,34.2517,5100.0
2010-12-23 13:35:00,47.95,48.0,47.95,47.98,1800.0,34.2588,34.2945,34.2588,34.2803,1800.0
2010-12-23 13:40:00,47.98,47.99,47.97,47.99,4400.0,34.2803,34.2874,34.2731,34.2874,4400.0
2010-12-23 13:45:00,47.98,47.99,47.98,47.99,1000.0,34.2803,34.2874,34.2803,34.2874,1000.0
2010-12-23 13:50:00,47.98,47.99,47.98,47.98,1200.0,34.2803,34.2874,34.2803,34.2803,1200.0
2010-12-23 13:55:00,47.97,47.97,47.96,47.96,1600.0,34.2731,34.2731,34.266,34.266,1600.0
2010-12-23 14:00:00,47.96,47.99,47.95,47.99,1800.0,34.266,34.2874,34.2588,34.2874,1800.0
2010-12-23 14:05:00,47.99,48.0,47.98,47.99,1600.0,34.2874,34.2945,34.2803,34.2874,1600.0
2010-12-23 14:10:00,47.99,47.99,47.97,47.97,1700.0,34.2874,34.2874,34.2731,34.2731,1700.0
2010-12-23 14:15:00,47.98,47.99,47.95,47.95,2700.0,34.2803,34.2874,34.2588,34.2588,2700.0
2010-12-23 14:20:00,47.96,47.98,47.9,47.91,3200.0,34.266,34.2803,34.2231,34.2302,3200.0
2010-12-23 14:25:00,47.91,47.92,47.91,47.91,1800.0,34.2302,34.2374,34.2302,34.2302,1800.0
2010-12-23 14:30:00,47.92,47.94,47.92,47.92,3000.0,34.2374,34.2517,34.2374,34.2374,3000.0
2010-12-23 14:35:00,47.93,47.94,47.92,47.94,1300.0,34.2445,34.2517,34.2374,34.2517,1300.0
2010-12-23 14:40:00,47.95,47.95,47.92,47.93,2200.0,34.2588,34.2588,34.2374,34.2445,2200.0
2010-12-23 14:45:00,47.92,47.92,47.89,47.9,4400.0,34.2374,34.2374,34.216,34.2231,4400.0
2010-12-23 14:50:00,47.91,47.94,47.91,47.92,6800.0,34.2302,34.2517,34.2302,34.2374,6800.0
2010-12-23 14:55:00,47.92,47.93,47.89,47.9,10000.0,34.2374,34.2445,34.216,34.2231,10000.0
2010-12-23 15:00:00,47.89,47.9,47.89,47.9,4900.0,34.216,34.2231,34.216,34.2231,4900.0
2010-12-23 15:05:00,47.89,47.9,47.89,47.89,3500.0,34.216,34.2231,34.216,34.216,3500.0
2010-12-23 15:10:00,47.89,47.89,47.85,47.87,17800.0,34.216,34.216,34.1874,34.2017,17800.0
2010-12-23 15:15:00,47.88,47.89,47.88,47.89,3900.0,34.2088,34.216,34.2088,34.216,3900.0
2010-12-23 15:20:00,47.89,47.9,47.88,47.89,3400.0,34.216,34.2231,34.2088,34.216,3400.0
2010-12-23 15:25:00,47.89,47.92,47.89,47.92,5100.0,34.216,34.2374,34.216,34.2374,5100.0
2010-12-23 15:30:00,47.92,47.92,47.89,47.9,6400.0,34.2374,34.2374,34.216,34.2231,6400.0
2010-12-23 15:35:00,47.91,47.91,47.89,47.91,3400.0,34.2302,34.2302,34.216,34.2302,3400.0
2010-12-23 15:40:00,47.91,47.93,47.91,47.93,4900.0,34.2302,34.2445,34.2302,34.2445,4900.0
2010-12-23 15:45:00,47.93,47.94,47.9,47.9,12200.0,34.2445,34.2517,34.2231,34.2231,12200.0
2010-12-23 15:50:00,47.9,47.94,47.9,47.94,7200.0,34.2231,34.2517,34.2231,34.2517,7200.0
2010-12-23 15:55:00,47.94,47.98,47.94,47.96,25800.0,34.2517,34.2803,34.2517,34.266,25800.0
2010-12-27 09:30:00,47.77,47.93,47.76,47.76,8300.0,34.1302,34.2445,34.1231,34.1231,8300.0
2010-12-27 09:35:00,47.79,47.92,47.79,47.83,8500.0,34.1445,34.2374,34.1445,34.1731,8500.0
2010-12-27 09:40:00,47.8,47.81,47.76,47.77,3300.0,34.1517,34.1588,34.1231,34.1302,3300.0
2010-12-27 09:45:00,47.74,47.74,47.69,47.7,4300.0,34.1088,34.1088,34.0731,34.0802,4300.0
2010-12-27 09:50:00,47.69,47.69,47.63,47.66,9800.0,34.0731,34.0731,34.0302,34.0516,9800.0
2010-12-27 09:55:00,47.65,47.72,47.64,47.64,13500.0,34.0445,34.0945,34.0373,34.0373,13500.0
2010-12-27 10:00:00,47.64,47.64,47.56,47.58,13500.0,34.0373,34.0373,33.9802,33.9945,13500.0
2010-12-27 10:05:00,47.57,47.59,47.55,47.55,5200.0,33.9873,34.0016,33.973,33.973,5200.0
2010-12-27 10:10:00,47.56,47.6,47.53,47.54,12300.0,33.9802,34.0088,33.9587,33.9659,12300.0
2010-12-27 10:15:00,47.55,47.58,47.52,47.54,10200.0,33.973,33.9945,33.9516,33.9659,10200.0
2010-12-27 10:20:00,47.57,47.63,47.57,47.63,2100.0,33.9873,34.0302,33.9873,34.0302,2100.0
2010-12-27 10:25:00,47.64,47.65,47.61,47.61,5100.0,34.0373,34.0445,34.0159,34.0159,5100.0
2010-12-27 10:30:00,47.63,47.63,47.6,47.62,5800.0,34.0302,34.0302,34.0088,34.023,5800.0
2010-12-27 10:35:00,47.62,47.73,47.61,47.72,8100.0,34.023,34.1016,34.0159,34.0945,8100.0
2010-12-27 10:40:00,47.71,47.76,47.68,47.76,11600.0,34.0873,34.1231,34.0659,34.1231,11600.0
2010-12-27 10:45:00,47.76,47.77,47.73,47.77,5500.0,34.1231,34.1302,34.1016,34.1302,5500.0
2010-12-27 10:50:00,47.74,47.78,47.74,47.78,3500.0,34.1088,34.1374,34.1088,34.1374,3500.0
2010-12-27 10:55:00,47.78,47.78,47.78,47.78,1300.0,34.1374,34.1374,34.1374,34.1374,1300.0
2010-12-27 11:00:00,47.8,47.84,47.79,47.84,2600.0,34.1517,34.1802,34.1445,34.1802,2600.0
2010-12-27 11:05:00,47.84,47.87,47.83,47.87,4600.0,34.1802,34.2017,34.1731,34.2017,4600.0
2010-12-27 11:10:00,47.87,47.87,47.86,47.87,1300.0,34.2017,34.2017,34.1945,34.2017,1300.0
2010-12-27 11:15:00,47.86,47.87,47.81,47.87,7100.0,34.1945,34.2017,34.1588,34.2017,7100.0
2010-12-27 11:20:00,47.88,47.9,47.87,47.9,1700.0,34.2088,34.2231,34.2017,34.2231,1700.0
2010-12-27 11:25:00,47.89,47.93,47.89,47.92,1700.0,34.216,34.2445,34.216,34.2374,1700.0
2010-12-27 11:30:00,47.92,47.93,47.87,47.9,7400.0,34.2374,34.2445,34.2017,34.2231,7400.0
2010-12-27 11:35:00,47.88,47.89,47.88,47.89,2800.0,34.2088,34.216,34.2088,34.216,2800.0
2010-12-27 11:40:00,47.9,47.92,47.9,47.91,3500.0,34.2231,34.2374,34.2231,34.2302,3500.0
2010-12-27 11:45:00,47.89,47.94,47.89,47.92,1600.0,34.216,34.2517,34.216,34.2374,1600.0
2010-12-27 11:50:00,47.94,47.95,47.93,47.94,2200.0,34.2517,34.2588,34.2445,34.2517,2200.0
2010-12-27 11:55:00,47.94,47.94,47.93,47.94,2000.0,34.2517,34.2517,34.2445,34.2517,2000.0
2010-12-27 12:00:00,47.95,47.95,47.89,47.91,4500.0,34.2588,34.2588,34.216,34.2302,4500.0
2010-12-27 12:05:00,47.91,47.93,47.9,47.93,1500.0,34.2302,34.2445,34.2231,34.2445,1500.0
2010-12-27 12:10:00,47.93,47.96,47.93,47.96,600.0,34.2445,34.266,34.2445,34.266,600.0
2010-12-27 12:15:00,47.94,47.94,47.9,47.9,2400.0,34.2517,34.2517,34.2231,34.2231,2400.0
2010-12-27 12:20:00,47.9,47.9,47.88,47.88,1500.0,34.2231,34.2231,34.2088,34.2088,1500.0
2010-12-27 12:25:00,47.87,47.87,47.84,47.84,2100.0,34.2017,34.2017,34.1802,34.1802,2100.0
2010-12-27 12:30:00,47.86,47.87,47.86,47.87,700.0,34.1945,34.2017,34.1945,34.2017,700.0
2010-12-27 12:35:00,47.87,47.87,47.87,47.87,100.0,34.2017,34.2017,34.2017,34.2017,100.0
2010-12-27 12:40:00,47.86,47.86,47.83,47.83,3100.0,34.1945,34.1945,34.1731,34.1731,3100.0
2010-12-27 12:45:00,47.82,47.85,47.82,47.84,1300.0,34.1659,34.1874,34.1659,34.1802,1300.0
2010-12-27 12:50:00,47.84,47.85,47.84,47.84,1400.0,34.1802,34.1874,34.1802,34.1802,1400.0
2010-12-27 12:55:00,47.84,47.84,47.82,47.83,1300.0,34.1802,34.1802,34.1659,34.1731,1300.0
2010-12-27 13:00:00,47.83,47.84,47.83,47.84,900.0,34.1731,34.1802,34.1731,34.1802,900.0
2010-12-27 13:05:00,47.84,47.99,47.84,47.84,46300.0,34.1802,34.2874,34.1802,34.1802,46300.0
2010-12-27 13:10:00,47.85,47.88,47.81,47.86,3100.0,34.1874,34.2088,34.1588,34.1945,3100.0
2010-12-27 13:15:00,47.85,47.86,47.85,47.85,900.0,34.1874,34.1945,34.1874,34.1874,900.0
2010-12-27 13:20:00,47.86,47.86,47.84,47.84,1000.0,34.1945,34.1945,34.1802,34.1802,1000.0
2010-12-27 13:25:00,47.86,47.86,47.84,47.84,300.0,34.1945,34.1945,34.1802,34.1802,300.0
2010-12-27 13:30:00,47.84,47.84,47.8,47.81,11400.0,34.1802,34.1802,34.1517,34.1588,11400.0
2010-12-27 13:35:00,47.82,47.84,47.8,47.8,2900.0,34.1659,34.1802,34.1517,34.1517,2900.0
2010-12-27 13:40:00,47.8,47.8,47.8,47.8,1000.0,34.1517,34.1517,34.1517,34.1517,1000.0
2010-12-27 13:45:00,47.8,47.81,47.79,47.79,3300.0,34.1517,34.1588,34.1445,34.1445,3300.0
2010-12-27 13:50:00,47.8,47.8,47.79,47.79,2700.0,34.1517,34.1517,34.1445,34.1445,2700.0
2010-12-27 13:55:00,47.78,47.78,47.73,47.76,10700.0,34.1374,34.1374,34.1016,34.1231,10700.0
2010-12-27 14:00:00,47.76,47.77,47.76,47.77,4100.0,34.1231,34.1302,34.1231,34.1302,4100.0
2010-12-27 14:05:00,47.8,47.8,47.75,47.75,2000.0,34.1517,34.1517,34.1159,34.1159,2000.0
2010-12-27 14:10:00,47.74,47.74,47.73,47.74,1700.0,34.1088,34.1088,34.1016,34.1088,1700.0
2010-12-27 14:15:00,47.74,47.74,47.72,47.74,1100.0,34.1088,34.1088,34.0945,34.1088,1100.0
2010-12-27 14:20:00,47.73,47.86,47.73,47.74,60900.0,34.1016,34.1945,34.1016,34.1088,60900.0
2010-12-27 14:25:00,47.74,47.75,47.71,47.73,5300.0,34.1088,34.1159,34.0873,34.1016,5300.0
2010-12-27 14:30:00,47.73,47.82,47.73,47.8,7300.0,34.1016,34.1659,34.1016,34.1517,7300.0
2010-12-27 14:35:00,47.8,47.8,47.74,47.78,4400.0,34.1517,34.1517,34.1088,34.1374,4400.0
2010-12-27 14:40:00,47.78,47.78,47.77,47.77,1500.0,34.1374,34.1374,34.1302,34.1302,1500.0
2010-12-27 14:45:00,47.78,47.78,47.76,47.77,3000.0,34.1374,34.1374,34.1231,34.1302,3000.0
2010-12-27 14:50:00,47.77,47.77,47.73,47.73,2600.0,34.1302,34.1302,34.1016,34.1016,2600.0
2010-12-27 14:55:00,47.74,47.74,47.73,47.73,4800.0,34.1088,34.1088,34.1016,34.1016,4800.0
2010-12-27 15:00:00,47.73,47.73,47.7,47.72,9500.0,34.1016,34.1016,34.0802,34.0945,9500.0
2010-12-27 15:05:00,47.73,47.74,47.72,47.72,7400.0,34.1016,34.1088,34.0945,34.0945,7400.0
2010-12-27 15:10:00,47.73,47.76,47.7,47.75,20600.0,34.1016,34.1231,34.0802,34.1159,20600.0
2010-12-27 15:15:00,47.75,47.75,47.72,47.75,6900.0,34.1159,34.1159,34.0945,34.1159,6900.0
2010-12-27 15:20:00,47.75,47.76,47.75,47.75,4300.0,34.1159,34.1231,34.1159,34.1159,4300.0
2010-12-27 15:25:00,47.75,47.76,47.73,47.73,7200.0,34.1159,34.1231,34.1016,34.1016,7200.0
2010-12-27 15:30:00,47.73,47.74,47.7,47.71,6400.0,34.1016,34.1088,34.0802,34.0873,6400.0
2010-12-27 15:35:00,47.72,47.73,47.71,47.72,5700.0,34.0945,34.1016,34.0873,34.0945,5700.0
2010-12-27 15:40:00,47.72,47.75,47.72,47.75,4900.0,34.0945,34.1159,34.0945,34.1159,4900.0
2010-12-27 15:45:00,47.74,47.75,47.72,47.72,10900.0,34.1088,34.1159,34.0945,34.0945,10900.0
2010-12-27 15:50:00,47.72,47.73,47.71,47.72,3900.0,34.0945,34.1016,34.0873,34.0945,3900.0
2010-12-27 15:55:00,47.72,47.77,47.72,47.73,20100.0,34.0945,34.1302,34.0945,34.1016,20100.0
2010-12-28 09:30:00,47.81,47.81,47.69,47.75,7700.0,34.1588,34.1588,34.0731,34.1159,7700.0
2010-12-28 09:35:00,47.75,47.77,47.65,47.65,7200.0,34.1159,34.1302,34.0445,34.0445,7200.0
2010-12-28 09:40:00,47.65,47.65,47.54,47.57,9800.0,34.0445,34.0445,33.9659,33.9873,9800.0
2010-12-28 09:45:00,47.55,47.55,47.47,47.47,6500.0,33.973,33.973,33.9159,33.9159,6500.0
2010-12-28 09:50:00,47.48,47.48,47.44,47.44,10500.0,33.923,33.923,33.8944,33.8944,10500.0
2010-12-28 09:55:00,47.43,47.44,47.42,47.44,2800.0,33.8873,33.8944,33.8802,33.8944,2800.0
2010-12-28 10:00:00,47.42,47.44,47.38,47.44,8500.0,33.8802,33.8944,33.8516,33.8944,8500.0
2010-12-28 10:05:00,47.43,47.45,47.43,47.45,2600.0,33.8873,33.9016,33.8873,33.9016,2600.0
2010-12-28 10:10:00,47.45,47.46,47.44,47.45,1100.0,33.9016,33.9087,33.8944,33.9016,1100.0
2010-12-28 10:15:00,47.46,47.46,47.37,47.37,3700.0,33.9087,33.9087,33.8444,33.8444,3700.0
2010-12-28 10:20:00,47.39,47.42,47.39,47.42,4100.0,33.8587,33.8802,33.8587,33.8802,4100.0
2010-12-28 10:25:00,47.42,47.44,47.38,47.44,7200.0,33.8802,33.8944,33.8516,33.8944,7200.0
2010-12-28 10:30:00,47.42,47.43,47.4,47.4,2300.0,33.8802,33.8873,33.8659,33.8659,2300.0
2010-12-28 10:35:00,47.4,47.43,47.39,47.42,2700.0,33.8659,33.8873,33.8587,33.8802,2700.0
2010-12-28 10:40:00,47.42,47.43,47.41,47.43,2500.0,33.8802,33.8873,33.873,33.8873,2500.0
2010-12-28 10:45:00,47.42,47.53,47.42,47.53,10600.0,33.8802,33.9587,33.8802,33.9587,10600.0
2010-12-28 10:50:00,47.52,47.57,47.52,47.57,3900.0,33.9516,33.9873,33.9516,33.9873,3900.0
2010-12-28 10:55:00,47.57,47.59,47.56,47.58,12700.0,33.9873,34.0016,33.9802,33.9945,12700.0
2010-12-28 11:00:00,47.56,47.56,47.48,47.48,2400.0,33.9802,33.9802,33.923,33.923,2400.0
2010-12-28 11:05:00,47.49,47.49,47.46,47.48,2600.0,33.9302,33.9302,33.9087,33.923,2600.0
2010-12-28 11:10:00,47.48,47.48,47.44,47.46,4600.0,33.923,33.923,33.8944,33.9087,4600.0
2010-12-28 11:15:00,47.45,47.46,47.45,47.45,700.0,33.9016,33.9087,33.9016,33.9016,700.0
2010-12-28 11:20:00,47.46,47.46,47.45,47.45,700.0,33.9087,33.9087,33.9016,33.9016,700.0
2010-12-28 11:25:00,47.45,47.45,47.43,47.45,2000.0,33.9016,33.9016,33.8873,33.9016,2000.0
2010-12-28 11:30:00,47.45,47.45,47.43,47.43,1300.0,33.9016,33.9016,33.8873,33.8873,1300.0
2010-12-28 11:35:00,47.43,47.43,47.39,47.4,2400.0,33.8873,33.8873,33.8587,33.8659,2400.0
2010-12-28 11:40:00,47.4,47.4,47.39,47.4,1500.0,33.8659,33.8659,33.8587,33.8659,1500.0
2010-12-28 11:45:00,47.4,47.4,47.39,47.39,2300.0,33.8659,33.8659,33.8587,33.8587,2300.0
2010-12-28 11:50:00,47.39,47.39,47.37,47.37,5900.0,33.8587,33.8587,33.8444,33.8444,5900.0
2010-12-28 11:55:00,47.38,47.39,47.36,47.36,7900.0,33.8516,33.8587,33.8373,33.8373,7900.0
2010-12-28 12:00:00,47.36,47.4,47.35,47.39,3900.0,33.8373,33.8659,33.8301,33.8587,3900.0
2010-12-28 12:05:00,47.39,47.4,47.39,47.39,3400.0,33.8587,33.8659,33.8587,33.8587,3400.0
2010-12-28 12:10:00,47.41,47.42,47.4,47.4,1800.0,33.873,33.8802,33.8659,33.8659,1800.0
2010-12-28 12:15:00,47.41,47.43,47.41,47.41,8000.0,33.873,33.8873,33.873,33.873,8000.0
2010-12-28 12:20:00,47.41,47.41,47.4,47.4,1600.0,33.873,33.873,33.8659,33.8659,1600.0
2010-12-28 12:25:00,47.41,47.41,47.4,47.4,1500.0,33.873,33.873,33.8659,33.8659,1500.0
2010-12-28 12:30:00,47.4,47.4,47.37,47.38,5800.0,33.8659,33.8659,33.8444,33.8516,5800.0
2010-12-28 12:35:00,47.38,47.38,47.34,47.35,8900.0,33.8516,33.8516,33.823,33.8301,8900.0
2010-12-28 12:40:00,47.35,47.36,47.35,47.35,1900.0,33.8301,33.8373,33.8301,33.8301,1900.0
2010-12-28 12:45:00,47.35,47.36,47.33,47.33,1600.0,33.8301,33.8373,33.8159,33.8159,1600.0
2010-12-28 12:50:00,47.33,47.34,47.33,47.33,2100.0,33.8159,33.823,33.8159,33.8159,2100.0
2010-12-28 12:55:00,47.34,47.34,47.32,47.33,3200.0,33.823,33.823,33.8087,33.8159,3200.0
2010-12-28 13:00:00,47.33,47.33,47.3,47.31,11100.0,33.8159,33.8159,33.7944,33.8016,11100.0
2010-12-28 13:05:00,47.32,47.32,47.29,47.3,6300.0,33.8087,33.8087,33.7873,33.7944,6300.0
2010-12-28 13:10:00,47.3,47.31,47.29,47.3,5500.0,33.7944,33.8016,33.7873,33.7944,5500.0
2010-12-28 13:15:00,47.3,47.31,47.29,47.29,3000.0,33.7944,33.8016,33.7873,33.7873,3000.0
2010-12-28 13:20:00,47.29,47.3,47.29,47.29,1800.0,33.7873,33.7944,33.7873,33.7873,1800.0
2010-12-28 13:25:00,47.3,47.31,47.29,47.29,3600.0,33.7944,33.8016,33.7873,33.7873,3600.0
2010-12-28 13:30:00,47.29,47.3,47.26,47.29,8700.0,33.7873,33.7944,33.7658,33.7873,8700.0
2010-12-28 13:35:00,47.28,47.31,47.28,47.29,2800.0,33.7801,33.8016,33.7801,33.7873,2800.0
2010-12-28 13:40:00,47.28,47.31,47.28,47.29,2600.0,33.7801,33.8016,33.7801,33.7873,2600.0
2010-12-28 13:45:00,47.29,47.3,47.29,47.3,2700.0,33.7873,33.7944,33.7873,33.7944,2700.0
2010-12-28 13:50:00,47.3,47.3,47.26,47.27,4800.0,33.7944,33.7944,33.7658,33.773,4800.0
2010-12-28 13:55:00,47.28,47.3,47.27,47.29,3500.0,33.7801,33.7944,33.773,33.7873,3500.0
2010-12-28 14:00:00,47.31,47.32,47.3,47.31,5100.0,33.8016,33.8087,33.7944,33.8016,5100.0
2010-12-28 14:05:00,47.3,47.31,47.29,47.29,6000.0,33.7944,33.8016,33.7873,33.7873,6000.0
2010-12-28 14:10:00,47.29,47.34,47.29,47.32,6200.0,33.7873,33.823,33.7873,33.8087,6200.0
2010-12-28 14:15:00,47.31,47.32,47.31,47.32,3100.0,33.8016,33.8087,33.8016,33.8087,3100.0
2010-12-28 14:20:00,47.33,47.34,47.33,47.34,1700.0,33.8159,33.823,33.8159,33.823,1700.0
2010-12-28 14:25:00,47.33,47.36,47.33,47.36,3000.0,33.8159,33.8373,33.8159,33.8373,3000.0
2010-12-28 14:30:00,47.36,47.37,47.35,47.37,3700.0,33.8373,33.8444,33.8301,33.8444,3700.0
2010-12-28 14:35:00,47.37,47.4,47.36,47.39,5900.0,33.8444,33.8659,33.8373,33.8587,5900.0
2010-12-28 14:40:00,47.39,47.4,47.38,47.4,7900.0,33.8587,33.8659,33.8516,33.8659,7900.0
2010-12-28 14:45:00,47.4,47.4,47.39,47.39,3700.0,33.8659,33.8659,33.8587,33.8587,3700.0
2010-12-28 14:50:00,47.39,47.44,47.39,47.44,5500.0,33.8587,33.8944,33.8587,33.8944,5500.0
2010-12-28 14:55:00,47.44,47.44,47.4,47.4,6900.0,33.8944,33.8944,33.8659,33.8659,6900.0
2010-12-28 15:00:00,47.4,47.43,47.4,47.42,5400.0,33.8659,33.8873,33.8659,33.8802,5400.0
2010-12-28 15:05:00,47.42,47.45,47.42,47.45,4300.0,33.8802,33.9016,33.8802,33.9016,4300.0
2010-12-28 15:10:00,47.44,47.45,47.41,47.45,6800.0,33.8944,33.9016,33.873,33.9016,6800.0
2010-12-28 15:15:00,47.44,47.46,47.44,47.45,5600.0,33.8944,33.9087,33.8944,33.9016,5600.0
2010-12-28 15:20:00,47.45,47.46,47.43,47.45,4100.0,33.9016,33.9087,33.8873,33.9016,4100.0
2010-12-28 15:25:00,47.46,47.47,47.44,47.46,6200.0,33.9087,33.9159,33.8944,33.9087,6200.0
2010-12-28 15:30:00,47.45,47.47,47.42,47.43,8900.0,33.9016,33.9159,33.8802,33.8873,8900.0
2010-12-28 15:35:00,47.43,47.43,47.37,47.38,15700.0,33.8873,33.8873,33.8444,33.8516,15700.0
2010-12-28 15:40:00,47.39,47.41,47.38,47.4,34100.0,33.8587,33.873,33.8516,33.8659,34100.0
2010-12-28 15:45:00,47.39,47.41,47.37,47.39,18100.0,33.8587,33.873,33.8444,33.8587,18100.0
2010-12-28 15:50:00,47.39,47.44,47.38,47.44,15600.0,33.8587,33.8944,33.8516,33.8944,15600.0
2010-12-28 15:55:00,47.43,47.46,47.39,47.41,30000.0,33.8873,33.9087,33.8587,33.873,30000.0
2010-12-29 09:30:00,47.35,47.55,47.31,47.5,7900.0,33.8301,33.973,33.8016,33.9373,7900.0
2010-12-29 09:35:00,47.51,47.54,47.43,47.46,3600.0,33.9445,33.9659,33.8873,33.9087,3600.0
2010-12-29 09:40:00,47.47,47.5,47.43,47.43,3100.0,33.9159,33.9373,33.8873,33.8873,3100.0
2010-12-29 09:45:00,47.42,47.46,47.41,47.46,1900.0,33.8802,33.9087,33.873,33.9087,1900.0
2010-12-29 09:50:00,47.47,47.47,47.36,47.39,7100.0,33.9159,33.9159,33.8373,33.8587,7100.0
2010-12-29 09:55:00,47.38,47.39,47.38,47.39,3900.0,33.8516,33.8587,33.8516,33.8587,3900.0
2010-12-29 10:00:00,47.39,47.39,47.29,47.3,13800.0,33.8587,33.8587,33.7873,33.7944,13800.0
2010-12-29 10:05:00,47.3,47.3,47.24,47.24,9800.0,33.7944,33.7944,33.7515,33.7515,9800.0
2010-12-29 10:10:00,47.24,47.28,47.23,47.27,3900.0,33.7515,33.7801,33.7444,33.773,3900.0
2010-12-29 10:15:00,47.28,47.29,47.24,47.29,5600.0,33.7801,33.7873,33.7515,33.7873,5600.0
2010-12-29 10:20:00,47.29,47.3,47.24,47.24,5200.0,33.7873,33.7944,33.7515,33.7515,5200.0
2010-12-29 10:25:00,47.25,47.25,47.16,47.18,22500.0,33.7587,33.7587,33.6944,33.7087,22500.0
2010-12-29 10:30:00,47.18,47.18,47.15,47.15,10600.0,33.7087,33.7087,33.6872,33.6872,10600.0
2010-12-29 10:35:00,47.16,47.17,47.15,47.15,10900.0,33.6944,33.7015,33.6872,33.6872,10900.0
2010-12-29 10:40:00,47.15,47.21,47.15,47.21,11100.0,33.6872,33.7301,33.6872,33.7301,11100.0
2010-12-29 10:45:00,47.21,47.31,47.2,47.3,9400.0,33.7301,33.8016,33.723,33.7944,9400.0
2010-12-29 10:50:00,47.3,47.33,47.28,47.28,5000.0,33.7944,33.8159,33.7801,33.7801,5000.0
2010-12-29 10:55:00,47.29,47.29,47.19,47.19,7700.0,33.7873,33.7873,33.7158,33.7158,7700.0
2010-12-29 11:00:00,47.2,47.28,47.19,47.28,11400.0,33.723,33.7801,33.7158,33.7801,11400.0
2010-12-29 11:05:00,47.29,47.29,47.21,47.21,3000.0,33.7873,33.7873,33.7301,33.7301,3000.0
2010-12-29 11:10:00,47.2,47.21,47.18,47.19,8500.0,33.723,33.7301,33.7087,33.7158,8500.0
2010-12-29 11:15:00,47.2,47.25,47.19,47.23,7200.0,33.723,33.7587,33.7158,33.7444,7200.0
2010-12-29 11:20:00,47.24,47.24,47.21,47.23,3600.0,33.7515,33.7515,33.7301,33.7444,3600.0
2010-12-29 11:25:00,47.23,47.26,47.22,47.26,2700.0,33.7444,33.7658,33.7373,33.7658,2700.0
2010-12-29 11:30:00,47.25,47.27,47.21,47.22,9100.0,33.7587,33.773,33.7301,33.7373,9100.0
2010-12-29 11:35:00,47.22,47.26,47.22,47.24,6400.0,33.7373,33.7658,33.7373,33.7515,6400.0
2010-12-29 11:40:00,47.23,47.24,47.22,47.23,2700.0,33.7444,33.7515,33.7373,33.7444,2700.0
2010-12-29 11:45:00,47.22,47.34,47.22,47.32,34800.0,33.7373,33.823,33.7373,33.8087,34800.0
2010-12-29 11:50:00,47.32,47.32,47.29,47.3,1800.0,33.8087,33.8087,33.7873,33.7944,1800.0
2010-12-29 11:55:00,47.31,47.33,47.31,47.31,2200.0,33.8016,33.8159,33.8016,33.8016,2200.0
2010-12-29 12:00:00,47.31,47.36,47.31,47.35,3000.0,33.8016,33.8373,33.8016,33.8301,3000.0
2010-12-29 12:05:00,47.36,47.37,47.31,47.37,8500.0,33.8373,33.8444,33.8016,33.8444,8500.0
2010-12-29 12:10:00,47.36,47.37,47.36,47.37,1600.0,33.8373,33.8444,33.8373,33.8444,1600.0
2010-12-29 12:15:00,47.37,47.37,47.36,47.36,700.0,33.8444,33.8444,33.8373,33.8373,700.0
2010-12-29 12:20:00,47.35,47.39,47.35,47.38,2600.0,33.8301,33.8587,33.8301,33.8516,2600.0
2010-12-29 12:25:00,47.38,47.39,47.36,47.36,1400.0,33.8516,33.8587,33.8373,33.8373,1400.0
2010-12-29 12:30:00,47.37,47.37,47.36,47.36,2900.0,33.8444,33.8444,33.8373,33.8373,2900.0
2010-12-29 12:35:00,47.36,47.37,47.35,47.35,3300.0,33.8373,33.8444,33.8301,33.8301,3300.0
2010-12-29 12:40:00,47.35,47.35,47.33,47.33,3600.0,33.8301,33.8301,33.8159,33.8159,3600.0
2010-12-29 12:45:00,47.33,47.34,47.31,47.32,12400.0,33.8159,33.823,33.8016,33.8087,12400.0
2010-12-29 12:50:00,47.32,47.32,47.3,47.31,7700.0,33.8087,33.8087,33.7944,33.8016,7700.0
2010-12-29 12:55:00,47.31,47.32,47.3,47.31,3900.0,33.8016,33.8087,33.7944,33.8016,3900.0
2010-12-29 13:00:00,47.3,47.31,47.3,47.3,4400.0,33.7944,33.8016,33.7944,33.7944,4400.0
2010-12-29 13:05:00,47.3,47.31,47.3,47.3,2800.0,33.7944,33.8016,33.7944,33.7944,2800.0
2010-12-29 13:10:00,47.31,47.31,47.3,47.3,1000.0,33.8016,33.8016,33.7944,33.7944,1000.0
2010-12-29 13:15:00,47.3,47.3,47.28,47.28,5400.0,33.7944,33.7944,33.7801,33.7801,5400.0
2010-12-29 13:20:00,47.28,47.28,47.24,47.24,4200.0,33.7801,33.7801,33.7515,33.7515,4200.0
2010-12-29 13:25:00,47.24,47.25,47.2,47.2,6100.0,33.7515,33.7587,33.723,33.723,6100.0
2010-12-29 13:30:00,47.2,47.21,47.19,47.19,2800.0,33.723,33.7301,33.7158,33.7158,2800.0
2010-12-29 13:35:00,47.2,47.2,47.15,47.15,9600.0,33.723,33.723,33.6872,33.6872,9600.0
2010-12-29 13:40:00,47.15,47.28,47.14,47.23,30000.0,33.6872,33.7801,33.6801,33.7444,30000.0
2010-12-29 13:45:00,47.23,47.24,47.13,47.13,13800.0,33.7444,33.7515,33.673,33.673,13800.0
2010-12-29 13:50:00,47.13,47.16,47.13,47.15,2300.0,33.673,33.6944,33.673,33.6872,2300.0
2010-12-29 13:55:00,47.15,47.2,47.15,47.2,4100.0,33.6872,33.723,33.6872,33.723,4100.0
2010-12-29 14:00:00,47.19,47.2,47.17,47.19,2900.0,33.7158,33.723,33.7015,33.7158,2900.0
2010-12-29 14:05:00,47.18,47.22,47.17,47.19,3100.0,33.7087,33.7373,33.7015,33.7158,3100.0
2010-12-29 14:10:00,47.2,47.31,47.18,47.26,19500.0,33.723,33.8016,33.7087,33.7658,19500.0
2010-12-29 14:15:00,47.27,47.29,47.26,47.28,3900.0,33.773,33.7873,33.7658,33.7801,3900.0
2010-12-29 14:20:00,47.29,47.31,47.27,47.3,4300.0,33.7873,33.8016,33.773,33.7944,4300.0
2010-12-29 14:25:00,47.3,47.3,47.27,47.29,3500.0,33.7944,33.7944,33.773,33.7873,3500.0
2010-12-29 14:30:00,47.3,47.32,47.29,47.32,4500.0,33.7944,33.8087,33.7873,33.8087,4500.0
2010-12-29 14:35:00,47.33,47.33,47.25,47.25,6500.0,33.8159,33.8159,33.7587,33.7587,6500.0
2010-12-29 14:40:00,47.26,47.3,47.25,47.27,16800.0,33.7658,33.7944,33.7587,33.773,16800.0
2010-12-29 14:45:00,47.26,47.28,47.25,47.27,5700.0,33.7658,33.7801,33.7587,33.773,5700.0
2010-12-29 14:50:00,47.28,47.29,47.25,47.28,6500.0,33.7801,33.7873,33.7587,33.7801,6500.0
2010-12-29 14:55:00,47.27,47.29,47.25,47.26,8500.0,33.773,33.7873,33.7587,33.7658,8500.0
2010-12-29 15:00:00,47.27,47.28,47.26,47.26,12100.0,33.773,33.7801,33.7658,33.7658,12100.0
2010-12-29 15:05:00,47.26,47.31,47.24,47.3,8300.0,33.7658,33.8016,33.7515,33.7944,8300.0
2010-12-29 15:10:00,47.29,47.31,47.29,47.3,5500.0,33.7873,33.8016,33.7873,33.7944,5500.0
2010-12-29 15:15:00,47.29,47.34,47.29,47.34,6000.0,33.7873,33.823,33.7873,33.823,6000.0
2010-12-29 15:20:00,47.34,47.41,47.33,47.37,17900.0,33.823,33.873,33.8159,33.8444,17900.0
2010-12-29 15:25:00,47.37,47.38,47.36,47.38,4600.0,33.8444,33.8516,33.8373,33.8516,4600.0
2010-12-29 15:30:00,47.37,47.38,47.37,47.38,1600.0,33.8444,33.8516,33.8444,33.8516,1600.0
2010-12-29 15:35:00,47.38,47.38,47.37,47.38,3400.0,33.8516,33.8516,33.8444,33.8516,3400.0
2010-12-29 15:40:00,47.38,47.38,47.36,47.37,5200.0,33.8516,33.8516,33.8373,33.8444,5200.0
2010-12-29 15:45:00,47.37,47.39,47.36,47.36,10200.0,33.8444,33.8587,33.8373,33.8373,10200.0
2010-12-29 15:50:00,47.37,47.47,47.36,47.38,53900.0,33.8444,33.9159,33.8373,33.8516,53900.0
2010-12-29 15:55:00,47.37,47.38,47.34,47.37,49000.0,33.8444,33.8516,33.823,33.8444,49000.0
2010-12-30 09:30:00,47.3,47.37,47.25,47.3,5300.0,33.7944,33.8444,33.7587,33.7944,5300.0
2010-12-30 09:35:00,47.32,47.32,47.18,47.23,2100.0,33.8087,33.8087,33.7087,33.7444,2100.0
2010-12-30 09:40:00,47.2,47.23,47.19,47.21,5500.0,33.723,33.7444,33.7158,33.7301,5500.0
2010-12-30 09:45:00,47.21,47.25,47.19,47.24,3800.0,33.7301,33.7587,33.7158,33.7515,3800.0
2010-12-30 09:50:00,47.21,47.25,47.11,47.11,9000.0,33.7301,33.7587,33.6587,33.6587,9000.0
2010-12-30 09:55:00,47.11,47.13,47.1,47.11,3400.0,33.6587,33.673,33.6515,33.6587,3400.0
2010-12-30 10:00:00,47.1,47.14,47.05,47.11,9300.0,33.6515,33.6801,33.6158,33.6587,9300.0
2010-12-30 10:05:00,47.12,47.14,47.08,47.09,2900.0,33.6658,33.6801,33.6372,33.6444,2900.0
2010-12-30 10:10:00,47.08,47.15,47.07,47.08,6100.0,33.6372,33.6872,33.6301,33.6372,6100.0
2010-12-30 10:15:00,47.07,47.15,47.07,47.15,2500.0,33.6301,33.6872,33.6301,33.6872,2500.0
2010-12-30 10:20:00,47.15,47.15,47.09,47.12,8400.0,33.6872,33.6872,33.6444,33.6658,8400.0
2010-12-30 10:25:00,47.11,47.14,47.09,47.1,5700.0,33.6587,33.6801,33.6444,33.6515,5700.0
2010-12-30 10:30:00,47.1,47.13,47.07,47.13,5900.0,33.6515,33.673,33.6301,33.673,5900.0
2010-12-30 10:35:00,47.13,47.16,47.1,47.16,9000.0,33.673,33.6944,33.6515,33.6944,9000.0
2010-12-30 10:40:00,47.16,47.18,47.12,47.15,3300.0,33.6944,33.7087,33.6658,33.6872,3300.0
2010-12-30 10:45:00,47.17,47.24,47.17,47.23,5300.0,33.7015,33.7515,33.7015,33.7444,5300.0
2010-12-30 10:50:00,47.23,47.29,47.21,47.25,7000.0,33.7444,33.7873,33.7301,33.7587,7000.0
2010-12-30 10:55:00,47.25,47.29,47.23,47.24,5100.0,33.7587,33.7873,33.7444,33.7515,5100.0
2010-12-30 11:00:00,47.25,47.25,47.21,47.21,2900.0,33.7587,33.7587,33.7301,33.7301,2900.0
2010-12-30 11:05:00,47.22,47.22,47.18,47.18,1200.0,33.7373,33.7373,33.7087,33.7087,1200.0
2010-12-30 11:10:00,47.18,47.19,47.17,47.19,2100.0,33.7087,33.7158,33.7015,33.7158,2100.0
2010-12-30 11:15:00,47.19,47.19,47.16,47.16,25100.0,33.7158,33.7158,33.6944,33.6944,25100.0
2010-12-30 11:20:00,47.17,47.17,47.15,47.15,2800.0,33.7015,33.7015,33.6872,33.6872,2800.0
2010-12-30 11:25:00,47.15,47.18,47.15,47.16,9200.0,33.6872,33.7087,33.6872,33.6944,9200.0
2010-12-30 11:30:00,47.16,47.19,47.13,47.17,7800.0,33.6944,33.7158,33.673,33.7015,7800.0
2010-12-30 11:35:00,47.17,47.18,47.14,47.16,6300.0,33.7015,33.7087,33.6801,33.6944,6300.0
2010-12-30 11:40:00,47.15,47.36,47.15,47.27,35000.0,33.6872,33.8373,33.6872,33.773,35000.0
2010-12-30 11:45:00,47.24,47.29,47.24,47.28,2900.0,33.7515,33.7873,33.7515,33.7801,2900.0
2010-12-30 11:50:00,47.27,47.29,47.25,47.25,3200.0,33.773,33.7873,33.7587,33.7587,3200.0
2010-12-30 11:55:00,47.23,47.27,47.23,47.27,2900.0,33.7444,33.773,33.7444,33.773,2900.0
2010-12-30 12:00:00,47.27,47.33,47.26,47.33,2800.0,33.773,33.8159,33.7658,33.8159,2800.0
2010-12-30 12:05:00,47.33,47.39,47.33,47.38,6500.0,33.8159,33.8587,33.8159,33.8516,6500.0
2010-12-30 12:10:00,47.38,47.39,47.37,47.38,3000.0,33.8516,33.8587,33.8444,33.8516,3000.0
2010-12-30 12:15:00,47.37,47.57,47.35,47.54,34500.0,33.8444,33.9873,33.8301,33.9659,34500.0
2010-12-30 12:20:00,47.54,47.59,47.54,47.56,8800.0,33.9659,34.0016,33.9659,33.9802,8800.0
2010-12-30 12:25:00,47.56,47.56,47.52,47.52,5400.0,33.9802,33.9802,33.9516,33.9516,5400.0
2010-12-30 12:30:00,47.53,47.54,47.51,47.51,3700.0,33.9587,33.9659,33.9445,33.9445,3700.0
2010-12-30 12:35:00,47.51,47.56,47.51,47.54,4100.0,33.9445,33.9802,33.9445,33.9659,4100.0
2010-12-30 12:40:00,47.53,47.53,47.52,47.52,1300.0,33.9587,33.9587,33.9516,33.9516,1300.0
2010-12-30 12:45:00,47.52,47.54,47.49,47.54,8900.0,33.9516,33.9659,33.9302,33.9659,8900.0
2010-12-30 12:50:00,47.53,47.54,47.51,47.51,8200.0,33.9587,33.9659,33.9445,33.9445,8200.0
2010-12-30 12:55:00,47.51,47.52,47.5,47.52,3000.0,33.9445,33.9516,33.9373,33.9516,3000.0
2010-12-30 13:00:00,47.51,47.51,47.49,47.49,3000.0,33.9445,33.9445,33.9302,33.9302,3000.0
2010-12-30 13:05:00,47.49,47.51,47.49,47.51,8500.0,33.9302,33.9445,33.9302,33.9445,8500.0
2010-12-30 13:10:00,47.53,47.53,47.51,47.52,6200.0,33.9587,33.9587,33.9445,33.9516,6200.0
2010-12-30 13:15:00,47.52,47.57,47.52,47.56,4100.0,33.9516,33.9873,33.9516,33.9802,4100.0
2010-12-30 13:20:00,47.57,47.57,47.55,47.55,2900.0,33.9873,33.9873,33.973,33.973,2900.0
2010-12-30 13:25:00,47.55,47.55,47.53,47.55,3400.0,33.973,33.973,33.9587,33.973,3400.0
2010-12-30 13:30:00,47.55,47.56,47.53,47.54,7200.0,33.973,33.9802,33.9587,33.9659,7200.0
2010-12-30 13:35:00,47.54,47.55,47.53,47.54,1800.0,33.9659,33.973,33.9587,33.9659,1800.0
2010-12-30 13:40:00,47.54,47.54,47.49,47.5,2600.0,33.9659,33.9659,33.9302,33.9373,2600.0
2010-12-30 13:45:00,47.51,47.51,47.49,47.49,3400.0,33.9445,33.9445,33.9302,33.9302,3400.0
2010-12-30 13:50:00,47.5,47.51,47.48,47.51,2800.0,33.9373,33.9445,33.923,33.9445,2800.0
2010-12-30 13:55:00,47.52,47.52,47.51,47.52,1900.0,33.9516,33.9516,33.9445,33.9516,1900.0
2010-12-30 14:00:00,47.52,47.52,47.47,47.47,5700.0,33.9516,33.9516,33.9159,33.9159,5700.0
2010-12-30 14:05:00,47.46,47.46,47.45,47.45,3800.0,33.9087,33.9087,33.9016,33.9016,3800.0
2010-12-30 14:10:00,47.46,47.48,47.46,47.46,3800.0,33.9087,33.923,33.9087,33.9087,3800.0
2010-12-30 14:15:00,47.46,47.46,47.42,47.43,4600.0,33.9087,33.9087,33.8802,33.8873,4600.0
2010-12-30 14:20:00,47.43,47.45,47.42,47.42,3200.0,33.8873,33.9016,33.8802,33.8802,3200.0
2010-12-30 14:25:00,47.43,47.45,47.43,47.45,4900.0,33.8873,33.9016,33.8873,33.9016,4900.0
2010-12-30 14:30:00,47.44,47.45,47.44,47.44,1500.0,33.8944,33.9016,33.8944,33.8944,1500.0
2010-12-30 14:35:00,47.43,47.43,47.4,47.41,12600.0,33.8873,33.8873,33.8659,33.873,12600.0
2010-12-30 14:40:00,47.41,47.41,47.39,47.41,9200.0,33.873,33.873,33.8587,33.873,9200.0
2010-12-30 14:45:00,47.41,47.41,47.4,47.4,4300.0,33.873,33.873,33.8659,33.8659,4300.0
2010-12-30 14:50:00,47.4,47.41,47.39,47.39,8300.0,33.8659,33.873,33.8587,33.8587,8300.0
2010-12-30 14:55:00,47.4,47.42,47.39,47.42,3800.0,33.8659,33.8802,33.8587,33.8802,3800.0
2010-12-30 15:00:00,47.41,47.41,47.39,47.4,4300.0,33.873,33.873,33.8587,33.8659,4300.0
2010-12-30 15:05:00,47.4,47.4,47.36,47.37,6200.0,33.8659,33.8659,33.8373,33.8444,6200.0
2010-12-30 15:10:00,47.37,47.38,47.35,47.37,7300.0,33.8444,33.8516,33.8301,33.8444,7300.0
2010-12-30 15:15:00,47.38,47.4,47.37,47.38,3200.0,33.8516,33.8659,33.8444,33.8516,3200.0
2010-12-30 15:20:00,47.38,47.39,47.37,47.38,5200.0,33.8516,33.8587,33.8444,33.8516,5200.0
2010-12-30 15:25:00,47.38,47.4,47.37,47.4,9900.0,33.8516,33.8659,33.8444,33.8659,9900.0
2010-12-30 15:30:00,47.39,47.4,47.36,47.37,7700.0,33.8587,33.8659,33.8373,33.8444,7700.0
2010-12-30 15:35:00,47.37,47.37,47.33,47.35,24200.0,33.8444,33.8444,33.8159,33.8301,24200.0
2010-12-30 15:40:00,47.35,47.36,47.33,47.35,6400.0,33.8301,33.8373,33.8159,33.8301,6400.0
2010-12-30 15:45:00,47.34,47.34,47.3,47.3,16200.0,33.823,33.823,33.7944,33.7944,16200.0
2010-12-30 15:50:00,47.3,47.31,47.28,47.28,10100.0,33.7944,33.8016,33.7801,33.7801,10100.0
2010-12-30 15:55:00,47.28,47.29,47.25,47.28,37400.0,33.7801,33.7873,33.7587,33.7801,37400.0
2010-12-31 09:30:00,47.19,47.36,47.16,47.16,3600.0,33.7158,33.8373,33.6944,33.6944,3600.0
2010-12-31 09:35:00,47.19,47.23,47.09,47.13,12900.0,33.7158,33.7444,33.6444,33.673,12900.0
2010-12-31 09:40:00,47.13,47.16,47.11,47.13,8700.0,33.673,33.6944,33.6587,33.673,8700.0
2010-12-31 09:45:00,47.12,47.12,47.0,47.02,9000.0,33.6658,33.6658,33.5801,33.5944,9000.0
2010-12-31 09:50:00,47.01,47.04,46.99,47.02,22300.0,33.5872,33.6087,33.5729,33.5944,22300.0
2010-12-31 09:55:00,47.03,47.09,47.03,47.09,3600.0,33.6015,33.6444,33.6015,33.6444,3600.0
2010-12-31 10:00:00,47.05,47.06,47.02,47.06,6400.0,33.6158,33.6229,33.5944,33.6229,6400.0
2010-12-31 10:05:00,47.05,47.06,47.01,47.04,2700.0,33.6158,33.6229,33.5872,33.6087,2700.0
2010-12-31 10:10:00,47.04,47.08,47.03,47.07,7400.0,33.6087,33.6372,33.6015,33.6301,7400.0
2010-12-31 10:15:00,47.07,47.1,47.03,47.05,2600.0,33.6301,33.6515,33.6015,33.6158,2600.0
2010-12-31 10:20:00,47.03,47.08,47.03,47.05,4100.0,33.6015,33.6372,33.6015,33.6158,4100.0
2010-12-31 10:25:00,47.07,47.09,47.04,47.06,6500.0,33.6301,33.6444,33.6087,33.6229,6500.0
2010-12-31 10:30:00,47.05,47.11,47.02,47.02,3000.0,33.6158,33.6587,33.5944,33.5944,3000.0
2010-12-31 10:35:00,47.02,47.02,46.99,46.99,5200.0,33.5944,33.5944,33.5729,33.5729,5200.0
2010-12-31 10:40:00,47.0,47.0,46.98,46.98,3100.0,33.5801,33.5801,33.5658,33.5658,3100.0
2010-12-31 10:45:00,46.99,47.02,46.99,46.99,9600.0,33.5729,33.5944,33.5729,33.5729,9600.0
2010-12-31 10:50:00,46.99,47.01,46.99,47.01,3600.0,33.5729,33.5872,33.5729,33.5872,3600.0
2010-12-31 10:55:00,47.03,47.06,47.03,47.05,4900.0,33.6015,33.6229,33.6015,33.6158,4900.0
2010-12-31 11:00:00,47.05,47.06,47.04,47.05,3300.0,33.6158,33.6229,33.6087,33.6158,3300.0
2010-12-31 11:05:00,47.05,47.06,47.04,47.05,3700.0,33.6158,33.6229,33.6087,33.6158,3700.0
2010-12-31 11:10:00,47.05,47.06,47.05,47.05,7000.0,33.6158,33.6229,33.6158,33.6158,7000.0
2010-12-31 11:15:00,47.05,47.06,47.03,47.04,4700.0,33.6158,33.6229,33.6015,33.6087,4700.0
2010-12-31 11:20:00,47.03,47.05,47.01,47.03,7100.0,33.6015,33.6158,33.5872,33.6015,7100.0
2010-12-31 11:25:00,47.04,47.08,47.04,47.07,5200.0,33.6087,33.6372,33.6087,33.6301,5200.0
2010-12-31 11:30:00,47.07,47.12,47.07,47.09,8000.0,33.6301,33.6658,33.6301,33.6444,8000.0
2010-12-31 11:35:00,47.1,47.13,47.08,47.12,7100.0,33.6515,33.673,33.6372,33.6658,7100.0
2010-12-31 11:40:00,47.12,47.12,47.09,47.1,4400.0,33.6658,33.6658,33.6444,33.6515,4400.0
2010-12-31 11:45:00,47.12,47.13,47.08,47.09,3600.0,33.6658,33.673,33.6372,33.6444,3600.0
2010-12-31 11:50:00,47.1,47.1,47.05,47.08,5000.0,33.6515,33.6515,33.6158,33.6372,5000.0
2010-12-31 11:55:00,47.09,47.1,47.07,47.09,5000.0,33.6444,33.6515,33.6301,33.6444,5000.0
2010-12-31 12:00:00,47.09,47.11,47.08,47.1,5100.0,33.6444,33.6587,33.6372,33.6515,5100.0
2010-12-31 12:05:00,47.1,47.11,47.07,47.08,3900.0,33.6515,33.6587,33.6301,33.6372,3900.0
2010-12-31 12:10:00,47.09,47.13,47.09,47.12,2800.0,33.6444,33.673,33.6444,33.6658,2800.0
2010-12-31 12:15:00,47.12,47.16,47.12,47.14,6000.0,33.6658,33.6944,33.6658,33.6801,6000.0
2010-12-31 12:20:00,47.14,47.15,47.13,47.13,6200.0,33.6801,33.6872,33.673,33.673,6200.0
2010-12-31 12:25:00,47.13,47.15,47.12,47.14,2300.0,33.673,33.6872,33.6658,33.6801,2300.0
2010-12-31 12:30:00,47.14,47.15,47.13,47.13,3700.0,33.6801,33.6872,33.673,33.673,3700.0
2010-12-31 12:35:00,47.13,47.17,47.13,47.14,6100.0,33.673,33.7015,33.673,33.6801,6100.0
2010-12-31 12:40:00,47.15,47.15,47.09,47.09,3600.0,33.6872,33.6872,33.6444,33.6444,3600.0
2010-12-31 12:45:00,47.1,47.15,47.09,47.15,8500.0,33.6515,33.6872,33.6444,33.6872,8500.0
2010-12-31 12:50:00,47.14,47.15,47.13,47.13,4700.0,33.6801,33.6872,33.673,33.673,4700.0
2010-12-31 12:55:00,47.13,47.18,47.13,47.17,5100.0,33.673,33.7087,33.673,33.7015,5100.0
2010-12-31 13:00:00,47.17,47.18,47.17,47.17,1700.0,33.7015,33.7087,33.7015,33.7015,1700.0
2010-12-31 13:05:00,47.17,47.21,47.17,47.19,1900.0,33.7015,33.7301,33.7015,33.7158,1900.0
2010-12-31 13:10:00,47.2,47.23,47.18,47.21,4300.0,33.723,33.7444,33.7087,33.7301,4300.0
2010-12-31 13:15:00,47.21,47.22,47.2,47.2,3100.0,33.7301,33.7373,33.723,33.723,3100.0
2010-12-31 13:20:00,47.2,47.22,47.2,47.22,2300.0,33.723,33.7373,33.723,33.7373,2300.0
2010-12-31 13:25:00,47.23,47.25,47.22,47.24,2700.0,33.7444,33.7587,33.7373,33.7515,2700.0
2010-12-31 13:30:00,47.25,47.25,47.24,47.24,1900.0,33.7587,33.7587,33.7515,33.7515,1900.0
2010-12-31 13:35:00,47.25,47.28,47.25,47.28,3200.0,33.7587,33.7801,33.7587,33.7801,3200.0
2010-12-31 13:40:00,47.28,47.3,47.27,47.3,3000.0,33.7801,33.7944,33.773,33.7944,3000.0
2010-12-31 13:45:00,47.3,47.3,47.26,47.26,4900.0,33.7944,33.7944,33.7658,33.7658,4900.0
2010-12-31 13:50:00,47.26,47.28,47.26,47.28,2600.0,33.7658,33.7801,33.7658,33.7801,2600.0
2010-12-31 13:55:00,47.28,47.29,47.27,47.28,3000.0,33.7801,33.7873,33.773,33.7801,3000.0
2010-12-31 14:00:00,47.29,47.29,47.26,47.28,3200.0,33.7873,33.7873,33.7658,33.7801,3200.0
2010-12-31 14:05:00,47.28,47.31,47.28,47.29,4300.0,33.7801,33.8016,33.7801,33.7873,4300.0
2010-12-31 14:10:00,47.29,47.29,47.28,47.29,2200.0,33.7873,33.7873,33.7801,33.7873,2200.0
2010-12-31 14:15:00,47.29,47.3,47.28,47.29,4200.0,33.7873,33.7944,33.7801,33.7873,4200.0
2010-12-31 14:20:00,47.3,47.31,47.29,47.29,4000.0,33.7944,33.8016,33.7873,33.7873,4000.0
2010-12-31 14:25:00,47.29,47.32,47.29,47.31,5000.0,33.7873,33.8087,33.7873,33.8016,5000.0
2010-12-31 14:30:00,47.31,47.32,47.29,47.32,2800.0,33.8016,33.8087,33.7873,33.8087,2800.0
2010-12-31 14:35:00,47.33,47.33,47.32,47.33,2500.0,33.8159,33.8159,33.8087,33.8159,2500.0
2010-12-31 14:40:00,47.32,47.33,47.31,47.31,2000.0,33.8087,33.8159,33.8016,33.8016,2000.0
2010-12-31 14:45:00,47.31,47.32,47.3,47.31,4700.0,33.8016,33.8087,33.7944,33.8016,4700.0
2010-12-31 14:50:00,47.3,47.31,47.28,47.28,5600.0,33.7944,33.8016,33.7801,33.7801,5600.0
2010-12-31 14:55:00,47.28,47.3,47.28,47.28,2600.0,33.7801,33.7944,33.7801,33.7801,2600.0
2010-12-31 15:00:00,47.29,47.3,47.27,47.28,2900.0,33.7873,33.7944,33.773,33.7801,2900.0
2010-12-31 15:05:00,47.28,47.29,47.28,47.29,3800.0,33.7801,33.7873,33.7801,33.7873,3800.0
2010-12-31 15:10:00,47.29,47.3,47.23,47.24,17100.0,33.7873,33.7944,33.7444,33.7515,17100.0
2010-12-31 15:15:00,47.23,47.24,47.23,47.24,5100.0,33.7444,33.7515,33.7444,33.7515,5100.0
2010-12-31 15:20:00,47.24,47.26,47.23,47.24,9400.0,33.7515,33.7658,33.7444,33.7515,9400.0
2010-12-31 15:25:00,47.24,47.26,47.24,47.26,6500.0,33.7515,33.7658,33.7515,33.7658,6500.0
2010-12-31 15:30:00,47.25,47.26,47.25,47.26,6500.0,33.7587,33.7658,33.7587,33.7658,6500.0
2010-12-31 15:35:00,47.26,47.28,47.25,47.28,8200.0,33.7658,33.7801,33.7587,33.7801,8200.0
2010-12-31 15:40:00,47.28,47.28,47.27,47.27,6000.0,33.7801,33.7801,33.773,33.773,6000.0
2010-12-31 15:45:00,47.27,47.27,47.14,47.14,28500.0,33.773,33.773,33.6801,33.6801,28500.0
2010-12-31 15:50:00,47.14,47.19,47.12,47.17,27300.0,33.6801,33.7158,33.6658,33.7015,27300.0
2010-12-31 15:55:00,47.17,47.19,47.13,47.18,55200.0,33.7015,33.7158,33.673,33.7087,55200.0
2011-01-03 09:30:00,47.32,47.35,47.25,47.28,8900.0,33.8087,33.8301,33.7587,33.7801,8900.0
2011-01-03 09:35:00,47.28,47.28,47.09,47.09,8500.0,33.7801,33.7801,33.6444,33.6444,8500.0
2011-01-03 09:40:00,47.1,47.2,47.04,47.19,7700.0,33.6515,33.723,33.6087,33.7158,7700.0
2011-01-03 09:45:00,47.18,47.24,47.18,47.24,8200.0,33.7087,33.7515,33.7087,33.7515,8200.0
2011-01-03 09:50:00,47.23,47.23,47.18,47.2,10800.0,33.7444,33.7444,33.7087,33.723,10800.0
2011-01-03 09:55:00,47.22,47.3,47.22,47.29,9500.0,33.7373,33.7944,33.7373,33.7873,9500.0
2011-01-03 10:00:00,47.27,47.29,47.25,47.26,6600.0,33.773,33.7873,33.7587,33.7658,6600.0
2011-01-03 10:05:00,47.25,47.28,47.22,47.28,16600.0,33.7587,33.7801,33.7373,33.7801,16600.0
2011-01-03 10:10:00,47.28,47.29,47.21,47.21,2900.0,33.7801,33.7873,33.7301,33.7301,2900.0
2011-01-03 10:15:00,47.22,47.26,47.21,47.22,6400.0,33.7373,33.7658,33.7301,33.7373,6400.0
2011-01-03 10:20:00,47.24,47.25,47.21,47.24,2000.0,33.7515,33.7587,33.7301,33.7515,2000.0
2011-01-03 10:25:00,47.25,47.28,47.23,47.28,5000.0,33.7587,33.7801,33.7444,33.7801,5000.0
2011-01-03 10:30:00,47.28,47.28,47.27,47.28,4300.0,33.7801,33.7801,33.773,33.7801,4300.0
2011-01-03 10:35:00,47.26,47.28,47.24,47.24,5500.0,33.7658,33.7801,33.7515,33.7515,5500.0
2011-01-03 10:40:00,47.24,47.25,47.18,47.19,9800.0,33.7515,33.7587,33.7087,33.7158,9800.0
2011-01-03 10:45:00,47.2,47.21,47.18,47.2,13300.0,33.723,33.7301,33.7087,33.723,13300.0
2011-01-03 10:50:00,47.2,47.21,47.19,47.21,5700.0,33.723,33.7301,33.7158,33.7301,5700.0
2011-01-03 10:55:00,47.21,47.22,47.21,47.21,2500.0,33.7301,33.7373,33.7301,33.7301,2500.0
2011-01-03 11:00:00,47.2,47.23,47.2,47.22,6900.0,33.723,33.7444,33.723,33.7373,6900.0
2011-01-03 11:05:00,47.21,47.21,47.16,47.17,5000.0,33.7301,33.7301,33.6944,33.7015,5000.0
2011-01-03 11:10:00,47.17,47.18,47.15,47.16,3600.0,33.7015,33.7087,33.6872,33.6944,3600.0
2011-01-03 11:15:00,47.16,47.19,47.15,47.18,7700.0,33.6944,33.7158,33.6872,33.7087,7700.0
2011-01-03 11:20:00,47.2,47.23,47.2,47.23,5800.0,33.723,33.7444,33.723,33.7444,5800.0
2011-01-03 11:25:00,47.23,47.26,47.22,47.26,2100.0,33.7444,33.7658,33.7373,33.7658,2100.0
2011-01-03 11:30:00,47.26,47.27,47.24,47.24,2500.0,33.7658,33.773,33.7515,33.7515,2500.0
2011-01-03 11:35:00,47.26,47.28,47.26,47.27,6800.0,33.7658,33.7801,33.7658,33.773,6800.0
2011-01-03 11:40:00,47.27,47.27,47.26,47.26,3700.0,33.773,33.773,33.7658,33.7658,3700.0
2011-01-03 11:45:00,47.25,47.26,47.25,47.26,2500.0,33.7587,33.7658,33.7587,33.7658,2500.0
2011-01-03 11:50:00,47.26,47.28,47.2,47.2,14700.0,33.7658,33.7801,33.723,33.723,14700.0
2011-01-03 11:55:00,47.21,47.21,47.18,47.19,3900.0,33.7301,33.7301,33.7087,33.7158,3900.0
2011-01-03 12:00:00,47.19,47.21,47.17,47.18,11300.0,33.7158,33.7301,33.7015,33.7087,11300.0
2011-01-03 12:05:00,47.17,47.21,47.17,47.21,3800.0,33.7015,33.7301,33.7015,33.7301,3800.0
2011-01-03 12:10:00,47.2,47.21,47.18,47.18,3800.0,33.723,33.7301,33.7087,33.7087,3800.0
2011-01-03 12:15:00,47.17,47.18,47.15,47.17,3200.0,33.7015,33.7087,33.6872,33.7015,3200.0
2011-01-03 12:20:00,47.16,47.2,47.16,47.2,7800.0,33.6944,33.723,33.6944,33.723,7800.0
2011-01-03 12:25:00,47.2,47.2,47.16,47.16,2000.0,33.723,33.723,33.6944,33.6944,2000.0
2011-01-03 12:30:00,47.16,47.16,47.13,47.14,4600.0,33.6944,33.6944,33.673,33.6801,4600.0
2011-01-03 12:35:00,47.14,47.14,47.13,47.14,2300.0,33.6801,33.6801,33.673,33.6801,2300.0
2011-01-03 12:40:00,47.13,47.14,47.12,47.13,3100.0,33.673,33.6801,33.6658,33.673,3100.0
2011-01-03 12:45:00,47.13,47.16,47.13,47.16,4500.0,33.673,33.6944,33.673,33.6944,4500.0
2011-01-03 12:50:00,47.16,47.16,47.13,47.13,2600.0,33.6944,33.6944,33.673,33.673,2600.0
2011-01-03 12:55:00,47.13,47.13,47.08,47.08,6800.0,33.673,33.673,33.6372,33.6372,6800.0
2011-01-03 13:00:00,47.09,47.09,47.08,47.08,2300.0,33.6444,33.6444,33.6372,33.6372,2300.0
2011-01-03 13:05:00,47.09,47.09,47.06,47.08,5900.0,33.6444,33.6444,33.6229,33.6372,5900.0
2011-01-03 13:10:00,47.08,47.08,47.05,47.06,5400.0,33.6372,33.6372,33.6158,33.6229,5400.0
2011-01-03 13:15:00,47.06,47.06,47.05,47.06,4600.0,33.6229,33.6229,33.6158,33.6229,4600.0
2011-01-03 13:20:00,47.05,47.07,47.05,47.06,4100.0,33.6158,33.6301,33.6158,33.6229,4100.0
2011-01-03 13:25:00,47.05,47.05,47.0,47.0,6600.0,33.6158,33.6158,33.5801,33.5801,6600.0
2011-01-03 13:30:00,47.01,47.01,47.0,47.01,5500.0,33.5872,33.5872,33.5801,33.5872,5500.0
2011-01-03 13:35:00,47.0,47.01,46.98,46.98,11000.0,33.5801,33.5872,33.5658,33.5658,11000.0
2011-01-03 13:40:00,46.98,46.99,46.95,46.99,7500.0,33.5658,33.5729,33.5444,33.5729,7500.0
2011-01-03 13:45:00,46.99,47.0,46.97,47.0,4100.0,33.5729,33.5801,33.5586,33.5801,4100.0
2011-01-03 13:50:00,47.0,47.0,46.96,46.99,3500.0,33.5801,33.5801,33.5515,33.5729,3500.0
2011-01-03 13:55:00,46.99,47.0,46.99,47.0,3500.0,33.5729,33.5801,33.5729,33.5801,3500.0
2011-01-03 14:00:00,47.0,47.0,46.94,46.95,8300.0,33.5801,33.5801,33.5372,33.5444,8300.0
2011-01-03 14:05:00,46.95,46.95,46.94,46.95,3400.0,33.5444,33.5444,33.5372,33.5444,3400.0
2011-01-03 14:10:00,46.95,46.95,46.94,46.94,4900.0,33.5444,33.5444,33.5372,33.5372,4900.0
2011-01-03 14:15:00,46.94,46.94,46.9,46.92,11700.0,33.5372,33.5372,33.5086,33.5229,11700.0
2011-01-03 14:20:00,46.91,46.97,46.91,46.97,5100.0,33.5158,33.5586,33.5158,33.5586,5100.0
2011-01-03 14:25:00,46.97,47.01,46.96,47.01,12700.0,33.5586,33.5872,33.5515,33.5872,12700.0
2011-01-03 14:30:00,47.0,47.01,46.99,47.0,5500.0,33.5801,33.5872,33.5729,33.5801,5500.0
2011-01-03 14:35:00,47.0,47.01,47.0,47.01,3700.0,33.5801,33.5872,33.5801,33.5872,3700.0
2011-01-03 14:40:00,47.01,47.02,46.97,47.01,15100.0,33.5872,33.5944,33.5586,33.5872,15100.0
2011-01-03 14:45:00,47.02,47.02,46.98,47.0,8500.0,33.5944,33.5944,33.5658,33.5801,8500.0
2011-01-03 14:50:00,47.01,47.02,47.0,47.01,13600.0,33.5872,33.5944,33.5801,33.5872,13600.0
2011-01-03 14:55:00,47.0,47.01,46.99,47.0,26100.0,33.5801,33.5872,33.5729,33.5801,26100.0
2011-01-03 15:00:00,47.0,47.0,46.97,46.97,7900.0,33.5801,33.5801,33.5586,33.5586,7900.0
2011-01-03 15:05:00,46.97,46.99,46.96,46.97,9400.0,33.5586,33.5729,33.5515,33.5586,9400.0
2011-01-03 15:10:00,46.96,46.97,46.95,46.95,7600.0,33.5515,33.5586,33.5444,33.5444,7600.0
2011-01-03 15:15:00,46.96,46.96,46.92,46.94,18400.0,33.5515,33.5515,33.5229,33.5372,18400.0
2011-01-03 15:20:00,46.94,46.95,46.94,46.94,5400.0,33.5372,33.5444,33.5372,33.5372,5400.0
2011-01-03 15:25:00,46.94,46.96,46.9,46.91,23400.0,33.5372,33.5515,33.5086,33.5158,23400.0
2011-01-03 15:30:00,46.9,46.91,46.86,46.86,45000.0,33.5086,33.5158,33.48,33.48,45000.0
2011-01-03 15:35:00,46.86,46.89,46.83,46.83,57900.0,33.48,33.5015,33.4586,33.4586,57900.0
2011-01-03 15:40:00,46.83,46.83,46.8,46.8,37400.0,33.4586,33.4586,33.4372,33.4372,37400.0
2011-01-03 15:45:00,46.81,46.86,46.81,46.82,49000.0,33.4443,33.48,33.4443,33.4515,49000.0
2011-01-03 15:50:00,46.83,46.84,46.73,46.79,41900.0,33.4586,33.4658,33.3872,33.43,41900.0
2011-01-03 15:55:00,46.79,46.82,46.76,46.78,49800.0,33.43,33.4515,33.4086,33.4229,49800.0
2011-01-04 09:30:00,46.88,46.89,46.74,46.74,13300.0,33.4943,33.5015,33.3943,33.3943,13300.0
2011-01-04 09:35:00,46.75,46.75,46.5,46.5,10600.0,33.4015,33.4015,33.2228,33.2228,10600.0
2011-01-04 09:40:00,46.5,46.57,46.5,46.56,8800.0,33.2228,33.2729,33.2228,33.2657,8800.0
2011-01-04 09:45:00,46.57,46.58,46.54,46.55,4400.0,33.2729,33.28,33.2514,33.2586,4400.0
2011-01-04 09:50:00,46.56,46.58,46.54,46.55,4700.0,33.2657,33.28,33.2514,33.2586,4700.0
2011-01-04 09:55:00,46.55,46.57,46.53,46.55,3400.0,33.2586,33.2729,33.2443,33.2586,3400.0
2011-01-04 10:00:00,46.55,46.57,46.52,46.55,9700.0,33.2586,33.2729,33.2371,33.2586,9700.0
2011-01-04 10:05:00,46.55,46.61,46.52,46.52,12000.0,33.2586,33.3014,33.2371,33.2371,12000.0
2011-01-04 10:10:00,46.52,46.55,46.51,46.52,4500.0,33.2371,33.2586,33.23,33.2371,4500.0
2011-01-04 10:15:00,46.51,46.51,46.44,46.51,13300.0,33.23,33.23,33.18,33.23,13300.0
2011-01-04 10:20:00,46.51,46.51,46.46,46.51,5200.0,33.23,33.23,33.1943,33.23,5200.0
2011-01-04 10:25:00,46.52,46.52,46.45,46.45,6500.0,33.2371,33.2371,33.1871,33.1871,6500.0
2011-01-04 10:30:00,46.45,46.47,46.39,46.39,11600.0,33.1871,33.2014,33.1442,33.1442,11600.0
2011-01-04 10:35:00,46.4,46.42,46.39,46.42,8200.0,33.1514,33.1657,33.1442,33.1657,8200.0
2011-01-04 10:40:00,46.41,46.41,46.31,46.31,26400.0,33.1585,33.1585,33.0871,33.0871,26400.0
2011-01-04 10:45:00,46.31,46.32,46.29,46.3,12300.0,33.0871,33.0942,33.0728,33.0799,12300.0
2011-01-04 10:50:00,46.31,46.31,46.3,46.31,6300.0,33.0871,33.0871,33.0799,33.0871,6300.0
2011-01-04 10:55:00,46.31,46.44,46.3,46.44,72100.0,33.0871,33.18,33.0799,33.18,72100.0
2011-01-04 11:00:00,46.44,46.44,46.4,46.43,10300.0,33.18,33.18,33.1514,33.1728,10300.0
2011-01-04 11:05:00,46.42,46.45,46.41,46.42,10200.0,33.1657,33.1871,33.1585,33.1657,10200.0
2011-01-04 11:10:00,46.42,46.52,46.42,46.45,90200.0,33.1657,33.2371,33.1657,33.1871,90200.0
2011-01-04 11:15:00,46.45,46.46,46.42,46.44,15800.0,33.1871,33.1943,33.1657,33.18,15800.0
2011-01-04 11:20:00,46.45,46.46,46.43,46.43,3400.0,33.1871,33.1943,33.1728,33.1728,3400.0
2011-01-04 11:25:00,46.43,46.44,46.39,46.41,5500.0,33.1728,33.18,33.1442,33.1585,5500.0
2011-01-04 11:30:00,46.42,46.51,46.42,46.51,5700.0,33.1657,33.23,33.1657,33.23,5700.0
2011-01-04 11:35:00,46.51,46.53,46.49,46.5,3700.0,33.23,33.2443,33.2157,33.2228,3700.0
2011-01-04 11:40:00,46.5,46.5,46.46,46.48,13400.0,33.2228,33.2228,33.1943,33.2086,13400.0
2011-01-04 11:45:00,46.48,46.48,46.47,46.47,1900.0,33.2086,33.2086,33.2014,33.2014,1900.0
2011-01-04 11:50:00,46.49,46.5,46.48,46.49,4200.0,33.2157,33.2228,33.2086,33.2157,4200.0
2011-01-04 11:55:00,46.5,46.5,46.46,46.47,7900.0,33.2228,33.2228,33.1943,33.2014,7900.0
2011-01-04 12:00:00,46.47,46.5,46.46,46.5,11600.0,33.2014,33.2228,33.1943,33.2228,11600.0
2011-01-04 12:05:00,46.52,46.62,46.52,46.6,37900.0,33.2371,33.3086,33.2371,33.2943,37900.0
2011-01-04 12:10:00,46.6,46.62,46.56,46.62,17500.0,33.2943,33.3086,33.2657,33.3086,17500.0
2011-01-04 12:15:00,46.63,46.73,46.63,46.69,17800.0,33.3157,33.3872,33.3157,33.3586,17800.0
2011-01-04 12:20:00,46.69,46.69,46.65,46.67,62100.0,33.3586,33.3586,33.33,33.3443,62100.0
2011-01-04 12:25:00,46.68,46.68,46.65,46.67,10300.0,33.3514,33.3514,33.33,33.3443,10300.0
2011-01-04 12:30:00,46.66,46.67,46.62,46.62,10100.0,33.3372,33.3443,33.3086,33.3086,10100.0
2011-01-04 12:35:00,46.62,46.63,46.57,46.58,8500.0,33.3086,33.3157,33.2729,33.28,8500.0
2011-01-04 12:40:00,46.58,46.59,46.56,46.56,9700.0,33.28,33.2871,33.2657,33.2657,9700.0
2011-01-04 12:45:00,46.55,46.55,46.52,46.52,2000.0,33.2586,33.2586,33.2371,33.2371,2000.0
2011-01-04 12:50:00,46.51,46.52,46.48,46.48,6900.0,33.23,33.2371,33.2086,33.2086,6900.0
2011-01-04 12:55:00,46.48,46.49,46.46,46.47,4000.0,33.2086,33.2157,33.1943,33.2014,4000.0
2011-01-04 13:00:00,46.47,46.49,46.47,46.48,1700.0,33.2014,33.2157,33.2014,33.2086,1700.0
2011-01-04 13:05:00,46.49,46.49,46.42,46.42,3500.0,33.2157,33.2157,33.1657,33.1657,3500.0
2011-01-04 13:10:00,46.4,46.41,46.39,46.4,3900.0,33.1514,33.1585,33.1442,33.1514,3900.0
2011-01-04 13:15:00,46.41,46.45,46.41,46.45,1400.0,33.1585,33.1871,33.1585,33.1871,1400.0
2011-01-04 13:20:00,46.45,46.46,46.37,46.37,6900.0,33.1871,33.1943,33.13,33.13,6900.0
2011-01-04 13:25:00,46.38,46.38,46.35,46.36,9300.0,33.1371,33.1371,33.1157,33.1228,9300.0
2011-01-04 13:30:00,46.37,46.4,46.37,46.4,10900.0,33.13,33.1514,33.13,33.1514,10900.0
2011-01-04 13:35:00,46.4,46.41,46.35,46.35,7400.0,33.1514,33.1585,33.1157,33.1157,7400.0
2011-01-04 13:40:00,46.35,46.37,46.31,46.37,6600.0,33.1157,33.13,33.0871,33.13,6600.0
2011-01-04 13:45:00,46.37,46.37,46.36,46.36,1600.0,33.13,33.13,33.1228,33.1228,1600.0
2011-01-04 13:50:00,46.36,46.37,46.35,46.35,3100.0,33.1228,33.13,33.1157,33.1157,3100.0
2011-01-04 13:55:00,46.35,46.36,46.31,46.32,8000.0,33.1157,33.1228,33.0871,33.0942,8000.0
2011-01-04 14:00:00,46.31,46.32,46.3,46.32,9100.0,33.0871,33.0942,33.0799,33.0942,9100.0
2011-01-04 14:05:00,46.32,46.35,46.31,46.32,15600.0,33.0942,33.1157,33.0871,33.0942,15600.0
2011-01-04 14:10:00,46.32,46.33,46.31,46.32,10700.0,33.0942,33.1014,33.0871,33.0942,10700.0
2011-01-04 14:15:00,46.31,46.32,46.28,46.3,14600.0,33.0871,33.0942,33.0657,33.0799,14600.0
2011-01-04 14:20:00,46.31,46.31,46.29,46.31,9000.0,33.0871,33.0871,33.0728,33.0871,9000.0
2011-01-04 14:25:00,46.31,46.32,46.27,46.31,14600.0,33.0871,33.0942,33.0585,33.0871,14600.0
2011-01-04 14:30:00,46.31,46.32,46.3,46.32,8500.0,33.0871,33.0942,33.0799,33.0942,8500.0
2011-01-04 14:35:00,46.32,46.32,46.24,46.25,14400.0,33.0942,33.0942,33.0371,33.0442,14400.0
2011-01-04 14:40:00,46.24,46.3,46.24,46.3,24200.0,33.0371,33.0799,33.0371,33.0799,24200.0
2011-01-04 14:45:00,46.29,46.3,46.29,46.3,5600.0,33.0728,33.0799,33.0728,33.0799,5600.0
2011-01-04 14:50:00,46.3,46.3,46.27,46.27,6900.0,33.0799,33.0799,33.0585,33.0585,6900.0
2011-01-04 14:55:00,46.28,46.34,46.26,46.34,24500.0,33.0657,33.1085,33.0514,33.1085,24500.0
2011-01-04 15:00:00,46.34,46.48,46.34,46.47,81200.0,33.1085,33.2086,33.1085,33.2014,81200.0
2011-01-04 15:05:00,46.47,46.5,46.39,46.43,109100.0,33.2014,33.2228,33.1442,33.1728,109100.0
2011-01-04 15:10:00,46.43,46.45,46.37,46.37,25200.0,33.1728,33.1871,33.13,33.13,25200.0
2011-01-04 15:15:00,46.37,46.49,46.36,46.47,15100.0,33.13,33.2157,33.1228,33.2014,15100.0
2011-01-04 15:20:00,46.47,46.51,46.46,46.5,6900.0,33.2014,33.23,33.1943,33.2228,6900.0
2011-01-04 15:25:00,46.51,46.52,46.5,46.5,6100.0,33.23,33.2371,33.2228,33.2228,6100.0
2011-01-04 15:30:00,46.51,46.51,46.47,46.48,10500.0,33.23,33.23,33.2014,33.2086,10500.0
2011-01-04 15:35:00,46.49,46.54,46.49,46.53,30700.0,33.2157,33.2514,33.2157,33.2443,30700.0
2011-01-04 15:40:00,46.53,46.55,46.5,46.54,11500.0,33.2443,33.2586,33.2228,33.2514,11500.0
2011-01-04 15:45:00,46.54,46.54,46.4,46.42,58900.0,33.2514,33.2514,33.1514,33.1657,58900.0
2011-01-04 15:50:00,46.42,46.43,46.38,46.39,52000.0,33.1657,33.1728,33.1371,33.1442,52000.0
2011-01-04 15:55:00,46.38,46.41,46.32,46.38,70700.0,33.1371,33.1585,33.0942,33.1371,70700.0
2011-01-05 09:30:00,46.38,46.46,46.27,46.44,16100.0,33.1371,33.1943,33.0585,33.18,16100.0
2011-01-05 09:35:00,46.44,46.55,46.44,46.51,19400.0,33.18,33.2586,33.18,33.23,19400.0
2011-01-05 09:40:00,46.47,46.53,46.46,46.52,25900.0,33.2014,33.2443,33.1943,33.2371,25900.0
2011-01-05 09:45:00,46.54,46.6,46.5,46.56,20100.0,33.2514,33.2943,33.2228,33.2657,20100.0
2011-01-05 09:50:00,46.55,46.64,46.54,46.6,19400.0,33.2586,33.3229,33.2514,33.2943,19400.0
2011-01-05 09:55:00,46.6,46.62,46.53,46.61,15500.0,33.2943,33.3086,33.2443,33.3014,15500.0
2011-01-05 10:00:00,46.61,46.66,46.59,46.61,12000.0,33.3014,33.3372,33.2871,33.3014,12000.0
2011-01-05 10:05:00,46.61,46.62,46.6,46.62,8800.0,33.3014,33.3086,33.2943,33.3086,8800.0
2011-01-05 10:10:00,46.61,46.61,46.5,46.52,10200.0,33.3014,33.3014,33.2228,33.2371,10200.0
2011-01-05 10:15:00,46.53,46.54,46.49,46.5,3600.0,33.2443,33.2514,33.2157,33.2228,3600.0
2011-01-05 10:20:00,46.51,46.51,46.46,46.46,4900.0,33.23,33.23,33.1943,33.1943,4900.0
2011-01-05 10:25:00,46.46,46.48,46.42,46.47,8200.0,33.1943,33.2086,33.1657,33.2014,8200.0
2011-01-05 10:30:00,46.47,46.6,46.46,46.56,16500.0,33.2014,33.2943,33.1943,33.2657,16500.0
2011-01-05 10:35:00,46.57,46.59,46.57,46.58,1800.0,33.2729,33.2871,33.2729,33.28,1800.0
2011-01-05 10:40:00,46.58,46.6,46.58,46.59,5100.0,33.28,33.2943,33.28,33.2871,5100.0
2011-01-05 10:45:00,46.6,46.61,46.58,46.59,14000.0,33.2943,33.3014,33.28,33.2871,14000.0
2011-01-05 10:50:00,46.59,46.6,46.57,46.58,4700.0,33.2871,33.2943,33.2729,33.28,4700.0
2011-01-05 10:55:00,46.58,46.58,46.55,46.56,10100.0,33.28,33.28,33.2586,33.2657,10100.0
2011-01-05 11:00:00,46.55,46.56,46.53,46.53,18200.0,33.2586,33.2657,33.2443,33.2443,18200.0
2011-01-05 11:05:00,46.54,46.55,46.5,46.5,23200.0,33.2514,33.2586,33.2228,33.2228,23200.0
2011-01-05 11:10:00,46.5,46.57,46.5,46.57,12100.0,33.2228,33.2729,33.2228,33.2729,12100.0
2011-01-05 11:15:00,46.57,46.59,46.57,46.58,3900.0,33.2729,33.2871,33.2729,33.28,3900.0
2011-01-05 11:20:00,46.59,46.64,46.59,46.61,7100.0,33.2871,33.3229,33.2871,33.3014,7100.0
2011-01-05 11:25:00,46.63,46.63,46.62,46.62,3200.0,33.3157,33.3157,33.3086,33.3086,3200.0
2011-01-05 11:30:00,46.61,46.64,46.61,46.63,6600.0,33.3014,33.3229,33.3014,33.3157,6600.0
2011-01-05 11:35:00,46.63,46.66,46.63,46.66,6900.0,33.3157,33.3372,33.3157,33.3372,6900.0
2011-01-05 11:40:00,46.67,46.69,46.65,46.65,3800.0,33.3443,33.3586,33.33,33.33,3800.0
2011-01-05 11:45:00,46.65,46.65,46.61,46.62,9900.0,33.33,33.33,33.3014,33.3086,9900.0
2011-01-05 11:50:00,46.61,46.66,46.61,46.64,4800.0,33.3014,33.3372,33.3014,33.3229,4800.0
2011-01-05 11:55:00,46.65,46.7,46.63,46.67,5000.0,33.33,33.3657,33.3157,33.3443,5000.0
2011-01-05 12:00:00,46.67,46.68,46.65,46.65,7200.0,33.3443,33.3514,33.33,33.33,7200.0
2011-01-05 12:05:00,46.64,46.73,46.64,46.72,17900.0,33.3229,33.3872,33.3229,33.38,17900.0
2011-01-05 12:10:00,46.72,46.85,46.72,46.78,39000.0,33.38,33.4729,33.38,33.4229,39000.0
2011-01-05 12:15:00,46.78,46.79,46.67,46.68,4200.0,33.4229,33.43,33.3443,33.3514,4200.0
2011-01-05 12:20:00,46.68,46.71,46.64,46.71,5000.0,33.3514,33.3729,33.3229,33.3729,5000.0
2011-01-05 12:25:00,46.71,46.72,46.68,46.72,7000.0,33.3729,33.38,33.3514,33.38,7000.0
2011-01-05 12:30:00,46.72,46.73,46.69,46.73,5300.0,33.38,33.3872,33.3586,33.3872,5300.0
2011-01-05 12:35:00,46.74,46.75,46.69,46.69,3100.0,33.3943,33.4015,33.3586,33.3586,3100.0
2011-01-05 12:40:00,46.69,46.69,46.68,46.68,2900.0,33.3586,33.3586,33.3514,33.3514,2900.0
2011-01-05 12:45:00,46.69,46.72,46.68,46.7,3000.0,33.3586,33.38,33.3514,33.3657,3000.0
2011-01-05 12:50:00,46.69,46.72,46.64,46.67,28200.0,33.3586,33.38,33.3229,33.3443,28200.0
2011-01-05 12:55:00,46.68,46.7,46.67,46.68,4800.0,33.3514,33.3657,33.3443,33.3514,4800.0
2011-01-05 13:00:00,46.67,46.68,46.64,46.65,7500.0,33.3443,33.3514,33.3229,33.33,7500.0
2011-01-05 13:05:00,46.65,46.66,46.63,46.63,17600.0,33.33,33.3372,33.3157,33.3157,17600.0
2011-01-05 13:10:00,46.64,46.65,46.61,46.64,18000.0,33.3229,33.33,33.3014,33.3229,18000.0
2011-01-05 13:15:00,46.63,46.69,46.63,46.68,6200.0,33.3157,33.3586,33.3157,33.3514,6200.0
2011-01-05 13:20:00,46.68,46.7,46.65,46.69,23900.0,33.3514,33.3657,33.33,33.3586,23900.0
2011-01-05 13:25:00,46.69,46.72,46.69,46.71,14200.0,33.3586,33.38,33.3586,33.3729,14200.0
2011-01-05 13:30:00,46.71,46.81,46.7,46.81,25100.0,33.3729,33.4443,33.3657,33.4443,25100.0
2011-01-05 13:35:00,46.8,46.84,46.8,46.83,5900.0,33.4372,33.4658,33.4372,33.4586,5900.0
2011-01-05 13:40:00,46.83,46.83,46.8,46.81,3300.0,33.4586,33.4586,33.4372,33.4443,3300.0
2011-01-05 13:45:00,46.82,46.88,46.8,46.88,16900.0,33.4515,33.4943,33.4372,33.4943,16900.0
2011-01-05 13:50:00,46.88,46.89,46.86,46.88,24700.0,33.4943,33.5015,33.48,33.4943,24700.0
2011-01-05 13:55:00,46.88,46.91,46.88,46.89,12100.0,33.4943,33.5158,33.4943,33.5015,12100.0
2011-01-05 14:00:00,46.89,46.9,46.88,46.9,12100.0,33.5015,33.5086,33.4943,33.5086,12100.0
2011-01-05 14:05:00,46.9,46.9,46.89,46.9,2700.0,33.5086,33.5086,33.5015,33.5086,2700.0
2011-01-05 14:10:00,46.9,46.92,46.87,46.87,11600.0,33.5086,33.5229,33.4872,33.4872,11600.0
2011-01-05 14:15:00,46.87,46.88,46.87,46.88,1700.0,33.4872,33.4943,33.4872,33.4943,1700.0
2011-01-05 14:20:00,46.88,46.88,46.82,46.83,9500.0,33.4943,33.4943,33.4515,33.4586,9500.0
2011-01-05 14:25:00,46.83,46.83,46.73,46.74,12400.0,33.4586,33.4586,33.3872,33.3943,12400.0
2011-01-05 14:30:00,46.73,46.73,46.72,46.73,2800.0,33.3872,33.3872,33.38,33.3872,2800.0
2011-01-05 14:35:00,46.72,46.73,46.72,46.72,3200.0,33.38,33.3872,33.38,33.38,3200.0
2011-01-05 14:40:00,46.72,46.73,46.72,46.72,7100.0,33.38,33.3872,33.38,33.38,7100.0
2011-01-05 14:45:00,46.72,46.75,46.72,46.75,10100.0,33.38,33.4015,33.38,33.4015,10100.0
2011-01-05 14:50:00,46.75,46.78,46.75,46.77,9600.0,33.4015,33.4229,33.4015,33.4157,9600.0
2011-01-05 14:55:00,46.78,46.8,46.76,46.8,11800.0,33.4229,33.4372,33.4086,33.4372,11800.0
2011-01-05 15:00:00,46.79,46.8,46.76,46.76,13000.0,33.43,33.4372,33.4086,33.4086,13000.0
2011-01-05 15:05:00,46.76,46.76,46.73,46.73,10200.0,33.4086,33.4086,33.3872,33.3872,10200.0
2011-01-05 15:10:00,46.73,46.74,46.73,46.74,8600.0,33.3872,33.3943,33.3872,33.3943,8600.0
2011-01-05 15:15:00,46.74,46.74,46.73,46.74,6200.0,33.3943,33.3943,33.3872,33.3943,6200.0
2011-01-05 15:20:00,46.73,46.74,46.65,46.65,11800.0,33.3872,33.3943,33.33,33.33,11800.0
2011-01-05 15:25:00,46.66,46.66,46.63,46.64,10600.0,33.3372,33.3372,33.3157,33.3229,10600.0
2011-01-05 15:30:00,46.64,46.71,46.63,46.71,15200.0,33.3229,33.3729,33.3157,33.3729,15200.0
2011-01-05 15:35:00,46.71,46.73,46.68,46.72,10900.0,33.3729,33.3872,33.3514,33.38,10900.0
2011-01-05 15:40:00,46.72,46.72,46.64,46.65,13700.0,33.38,33.38,33.3229,33.33,13700.0
2011-01-05 15:45:00,46.66,46.69,46.65,46.68,19800.0,33.3372,33.3586,33.33,33.3514,19800.0
2011-01-05 15:50:00,46.67,46.68,46.67,46.67,12800.0,33.3443,33.3514,33.3443,33.3443,12800.0
2011-01-05 15:55:00,46.65,46.68,46.6,46.64,76100.0,33.33,33.3514,33.2943,33.3229,76100.0
2011-01-06 09:30:00,47.39,47.55,47.34,47.46,79100.0,33.8587,33.973,33.823,33.9087,79100.0
2011-01-06 09:35:00,47.46,47.98,47.44,47.97,45200.0,33.9087,34.2803,33.8944,34.2731,45200.0
2011-01-06 09:40:00,47.97,48.19,47.89,48.08,38800.0,34.2731,34.4303,34.216,34.3517,38800.0
2011-01-06 09:45:00,48.09,48.09,47.87,48.03,29600.0,34.3588,34.3588,34.2017,34.316,29600.0
2011-01-06 09:50:00,48.05,48.17,48.03,48.15,22300.0,34.3303,34.416,34.316,34.4017,22300.0
2011-01-06 09:55:00,48.17,48.28,48.15,48.22,28100.0,34.416,34.4946,34.4017,34.4517,28100.0
2011-01-06 10:00:00,48.22,48.3,48.2,48.28,25300.0,34.4517,34.5089,34.4374,34.4946,25300.0
2011-01-06 10:05:00,48.27,48.4,48.23,48.4,35900.0,34.4875,34.5803,34.4589,34.5803,35900.0
2011-01-06 10:10:00,48.4,48.61,48.39,48.61,91200.0,34.5803,34.7304,34.5732,34.7304,91200.0
2011-01-06 10:15:00,48.61,48.7,48.46,48.53,77200.0,34.7304,34.7947,34.6232,34.6732,77200.0
2011-01-06 10:20:00,48.53,48.53,48.42,48.42,28000.0,34.6732,34.6732,34.5946,34.5946,28000.0
2011-01-06 10:25:00,48.45,48.5,48.37,48.43,32100.0,34.6161,34.6518,34.5589,34.6018,32100.0
2011-01-06 10:30:00,48.43,48.46,48.38,48.42,23200.0,34.6018,34.6232,34.566,34.5946,23200.0
2011-01-06 10:35:00,48.43,48.44,48.35,48.35,25700.0,34.6018,34.6089,34.5446,34.5446,25700.0
2011-01-06 10:40:00,48.36,48.38,48.3,48.36,16200.0,34.5518,34.566,34.5089,34.5518,16200.0
2011-01-06 10:45:00,48.35,48.46,48.33,48.41,31600.0,34.5446,34.6232,34.5303,34.5875,31600.0
2011-01-06 10:50:00,48.41,48.51,48.38,48.51,34400.0,34.5875,34.6589,34.566,34.6589,34400.0
2011-01-06 10:55:00,48.5,48.51,48.43,48.47,13800.0,34.6518,34.6589,34.6018,34.6303,13800.0
2011-01-06 11:00:00,48.47,48.5,48.4,48.4,12800.0,34.6303,34.6518,34.5803,34.5803,12800.0
2011-01-06 11:05:00,48.39,48.51,48.38,48.46,27700.0,34.5732,34.6589,34.566,34.6232,27700.0
2011-01-06 11:10:00,48.46,48.48,48.38,48.39,16700.0,34.6232,34.6375,34.566,34.5732,16700.0
2011-01-06 11:15:00,48.38,48.4,48.34,48.35,21600.0,34.566,34.5803,34.5375,34.5446,21600.0
2011-01-06 11:20:00,48.34,48.38,48.33,48.37,13800.0,34.5375,34.566,34.5303,34.5589,13800.0
2011-01-06 11:25:00,48.38,48.43,48.37,48.43,9100.0,34.566,34.6018,34.5589,34.6018,9100.0
2011-01-06 11:30:00,48.42,48.47,48.41,48.42,16500.0,34.5946,34.6303,34.5875,34.5946,16500.0
2011-01-06 11:35:00,48.42,48.42,48.41,48.41,10100.0,34.5946,34.5946,34.5875,34.5875,10100.0
2011-01-06 11:40:00,48.4,48.43,48.39,48.4,15900.0,34.5803,34.6018,34.5732,34.5803,15900.0
2011-01-06 11:45:00,48.39,48.4,48.35,48.39,16400.0,34.5732,34.5803,34.5446,34.5732,16400.0
2011-01-06 11:50:00,48.39,48.48,48.38,48.44,12100.0,34.5732,34.6375,34.566,34.6089,12100.0
2011-01-06 11:55:00,48.45,48.45,48.4,48.42,22100.0,34.6161,34.6161,34.5803,34.5946,22100.0
2011-01-06 12:00:00,48.42,48.42,48.36,48.41,20300.0,34.5946,34.5946,34.5518,34.5875,20300.0
2011-01-06 12:05:00,48.41,48.42,48.32,48.33,26600.0,34.5875,34.5946,34.5232,34.5303,26600.0
2011-01-06 12:10:00,48.34,48.38,48.32,48.33,7500.0,34.5375,34.566,34.5232,34.5303,7500.0
2011-01-06 12:15:00,48.32,48.33,48.28,48.28,8400.0,34.5232,34.5303,34.4946,34.4946,8400.0
2011-01-06 12:20:00,48.28,48.31,48.22,48.29,25200.0,34.4946,34.516,34.4517,34.5017,25200.0
2011-01-06 12:25:00,48.29,48.35,48.29,48.35,12000.0,34.5017,34.5446,34.5017,34.5446,12000.0
2011-01-06 12:30:00,48.33,48.33,48.27,48.28,8600.0,34.5303,34.5303,34.4875,34.4946,8600.0
2011-01-06 12:35:00,48.28,48.3,48.26,48.3,9800.0,34.4946,34.5089,34.4803,34.5089,9800.0
2011-01-06 12:40:00,48.31,48.31,48.27,48.3,10800.0,34.516,34.516,34.4875,34.5089,10800.0
2011-01-06 12:45:00,48.29,48.34,48.29,48.29,14600.0,34.5017,34.5375,34.5017,34.5017,14600.0
2011-01-06 12:50:00,48.29,48.3,48.21,48.22,22800.0,34.5017,34.5089,34.4446,34.4517,22800.0
2011-01-06 12:55:00,48.21,48.22,48.19,48.21,10200.0,34.4446,34.4517,34.4303,34.4446,10200.0
2011-01-06 13:00:00,48.2,48.23,48.19,48.19,17300.0,34.4374,34.4589,34.4303,34.4303,17300.0
2011-01-06 13:05:00,48.19,48.2,48.15,48.15,13000.0,34.4303,34.4374,34.4017,34.4017,13000.0
2011-01-06 13:10:00,48.15,48.17,48.12,48.16,19700.0,34.4017,34.416,34.3803,34.4089,19700.0
2011-01-06 13:15:00,48.16,48.17,48.16,48.16,7700.0,34.4089,34.416,34.4089,34.4089,7700.0
2011-01-06 13:20:00,48.16,48.17,48.11,48.13,21000.0,34.4089,34.416,34.3731,34.3874,21000.0
2011-01-06 13:25:00,48.12,48.13,48.04,48.04,13700.0,34.3803,34.3874,34.3231,34.3231,13700.0
2011-01-06 13:30:00,48.05,48.08,48.03,48.03,7700.0,34.3303,34.3517,34.316,34.316,7700.0
2011-01-06 13:35:00,48.03,48.04,48.02,48.02,5000.0,34.316,34.3231,34.3088,34.3088,5000.0
2011-01-06 13:40:00,48.03,48.05,48.0,48.0,16100.0,34.316,34.3303,34.2945,34.2945,16100.0
2011-01-06 13:45:00,48.0,48.0,47.94,47.94,19700.0,34.2945,34.2945,34.2517,34.2517,19700.0
2011-01-06 13:50:00,47.93,47.93,47.86,47.86,14800.0,34.2445,34.2445,34.1945,34.1945,14800.0
2011-01-06 13:55:00,47.85,47.92,47.84,47.91,23800.0,34.1874,34.2374,34.1802,34.2302,23800.0
2011-01-06 14:00:00,47.91,47.92,47.84,47.84,17900.0,34.2302,34.2374,34.1802,34.1802,17900.0
2011-01-06 14:05:00,47.84,47.85,47.79,47.85,13500.0,34.1802,34.1874,34.1445,34.1874,13500.0
2011-01-06 14:10:00,47.86,47.86,47.78,47.78,13300.0,34.1945,34.1945,34.1374,34.1374,13300.0
2011-01-06 14:15:00,47.78,47.79,47.73,47.73,21500.0,34.1374,34.1445,34.1016,34.1016,21500.0
2011-01-06 14:20:00,47.73,47.76,47.72,47.74,14300.0,34.1016,34.1231,34.0945,34.1088,14300.0
2011-01-06 14:25:00,47.73,47.77,47.69,47.69,23900.0,34.1016,34.1302,34.0731,34.0731,23900.0
2011-01-06 14:30:00,47.7,47.72,47.7,47.71,20600.0,34.0802,34.0945,34.0802,34.0873,20600.0
2011-01-06 14:35:00,47.71,47.71,47.68,47.71,18900.0,34.0873,34.0873,34.0659,34.0873,18900.0
2011-01-06 14:40:00,47.7,47.71,47.67,47.69,15700.0,34.0802,34.0873,34.0588,34.0731,15700.0
2011-01-06 14:45:00,47.69,47.71,47.63,47.64,29900.0,34.0731,34.0873,34.0302,34.0373,29900.0
2011-01-06 14:50:00,47.65,47.71,47.65,47.69,23100.0,34.0445,34.0873,34.0445,34.0731,23100.0
2011-01-06 14:55:00,47.69,47.8,47.65,47.75,46600.0,34.0731,34.1517,34.0445,34.1159,46600.0
2011-01-06 15:00:00,47.76,47.89,47.76,47.89,32500.0,34.1231,34.216,34.1231,34.216,32500.0
2011-01-06 15:05:00,47.9,47.96,47.85,47.92,37300.0,34.2231,34.266,34.1874,34.2374,37300.0
2011-01-06 15:10:00,47.92,47.96,47.83,47.83,23100.0,34.2374,34.266,34.1731,34.1731,23100.0
2011-01-06 15:15:00,47.83,47.9,47.83,47.83,27600.0,34.1731,34.2231,34.1731,34.1731,27600.0
2011-01-06 15:20:00,47.83,47.87,47.79,47.79,21700.0,34.1731,34.2017,34.1445,34.1445,21700.0
2011-01-06 15:25:00,47.79,47.88,47.79,47.86,35600.0,34.1445,34.2088,34.1445,34.1945,35600.0
2011-01-06 15:30:00,47.86,47.87,47.82,47.85,35000.0,34.1945,34.2017,34.1659,34.1874,35000.0
2011-01-06 15:35:00,47.85,47.95,47.85,47.93,45300.0,34.1874,34.2588,34.1874,34.2445,45300.0
2011-01-06 15:40:00,47.92,47.93,47.86,47.86,38000.0,34.2374,34.2445,34.1945,34.1945,38000.0
2011-01-06 15:45:00,47.87,47.98,47.87,47.97,70400.0,34.2017,34.2803,34.2017,34.2731,70400.0
2011-01-06 15:50:00,47.98,47.99,47.76,47.86,240700.0,34.2803,34.2874,34.1231,34.1945,240700.0
2011-01-06 15:55:00,47.86,47.94,47.86,47.92,120500.0,34.1945,34.2517,34.1945,34.2374,120500.0
2011-01-07 09:30:00,48.39,48.4,47.81,48.03,35200.0,34.5732,34.5803,34.1588,34.316,35200.0
2011-01-07 09:35:00,48.08,48.17,48.07,48.09,12500.0,34.3517,34.416,34.3446,34.3588,12500.0
2011-01-07 09:40:00,48.11,48.27,48.05,48.24,9800.0,34.3731,34.4875,34.3303,34.466,9800.0
2011-01-07 09:45:00,48.26,48.26,48.14,48.14,6800.0,34.4803,34.4803,34.3946,34.3946,6800.0
2011-01-07 09:50:00,48.11,48.14,48.08,48.1,7100.0,34.3731,34.3946,34.3517,34.366,7100.0
2011-01-07 09:55:00,48.08,48.08,47.98,47.98,11600.0,34.3517,34.3517,34.2803,34.2803,11600.0
2011-01-07 10:00:00,47.97,47.97,47.88,47.93,8800.0,34.2731,34.2731,34.2088,34.2445,8800.0
2011-01-07 10:05:00,47.95,47.96,47.86,47.86,9700.0,34.2588,34.266,34.1945,34.1945,9700.0
2011-01-07 10:10:00,47.86,47.93,47.85,47.9,8000.0,34.1945,34.2445,34.1874,34.2231,8000.0
2011-01-07 10:15:00,47.92,47.97,47.91,47.95,6700.0,34.2374,34.2731,34.2302,34.2588,6700.0
2011-01-07 10:20:00,47.94,47.98,47.92,47.97,22100.0,34.2517,34.2803,34.2374,34.2731,22100.0
2011-01-07 10:25:00,47.95,47.97,47.94,47.96,6900.0,34.2588,34.2731,34.2517,34.266,6900.0
2011-01-07 10:30:00,47.97,48.07,47.97,48.07,9400.0,34.2731,34.3446,34.2731,34.3446,9400.0
2011-01-07 10:35:00,48.06,48.06,47.99,47.99,5300.0,34.3374,34.3374,34.2874,34.2874,5300.0
2011-01-07 10:40:00,47.99,48.02,47.95,48.0,15200.0,34.2874,34.3088,34.2588,34.2945,15200.0
2011-01-07 10:45:00,48.0,48.05,47.99,48.03,15200.0,34.2945,34.3303,34.2874,34.316,15200.0
2011-01-07 10:50:00,48.02,48.05,47.99,48.01,35600.0,34.3088,34.3303,34.2874,34.3017,35600.0
2011-01-07 10:55:00,48.01,48.06,47.99,48.03,14900.0,34.3017,34.3374,34.2874,34.316,14900.0
2011-01-07 11:00:00,48.02,48.06,47.99,48.04,14200.0,34.3088,34.3374,34.2874,34.3231,14200.0
2011-01-07 11:05:00,48.04,48.1,48.04,48.07,11200.0,34.3231,34.366,34.3231,34.3446,11200.0
2011-01-07 11:10:00,48.08,48.08,48.0,48.02,9100.0,34.3517,34.3517,34.2945,34.3088,9100.0
2011-01-07 11:15:00,48.03,48.09,48.02,48.04,10200.0,34.316,34.3588,34.3088,34.3231,10200.0
2011-01-07 11:20:00,48.04,48.04,47.99,48.03,11900.0,34.3231,34.3231,34.2874,34.316,11900.0
2011-01-07 11:25:00,48.03,48.1,48.03,48.1,25100.0,34.316,34.366,34.316,34.366,25100.0
2011-01-07 11:30:00,48.1,48.11,48.05,48.06,27100.0,34.366,34.3731,34.3303,34.3374,27100.0
2011-01-07 11:35:00,48.06,48.08,48.03,48.08,21100.0,34.3374,34.3517,34.316,34.3517,21100.0
2011-01-07 11:40:00,48.08,48.16,48.05,48.15,11300.0,34.3517,34.4089,34.3303,34.4017,11300.0
2011-01-07 11:45:00,48.15,48.2,48.15,48.2,15200.0,34.4017,34.4374,34.4017,34.4374,15200.0
2011-01-07 11:50:00,48.2,48.25,48.15,48.15,11700.0,34.4374,34.4732,34.4017,34.4017,11700.0
2011-01-07 11:55:00,48.14,48.21,48.14,48.21,9900.0,34.3946,34.4446,34.3946,34.4446,9900.0
2011-01-07 12:00:00,48.21,48.21,48.13,48.14,5100.0,34.4446,34.4446,34.3874,34.3946,5100.0
2011-01-07 12:05:00,48.13,48.13,48.09,48.12,6300.0,34.3874,34.3874,34.3588,34.3803,6300.0
2011-01-07 12:10:00,48.11,48.14,48.09,48.09,5300.0,34.3731,34.3946,34.3588,34.3588,5300.0
2011-01-07 12:15:00,48.08,48.13,48.07,48.11,8300.0,34.3517,34.3874,34.3446,34.3731,8300.0
2011-01-07 12:20:00,48.11,48.13,48.08,48.12,7500.0,34.3731,34.3874,34.3517,34.3803,7500.0
2011-01-07 12:25:00,48.12,48.14,48.1,48.1,8500.0,34.3803,34.3946,34.366,34.366,8500.0
2011-01-07 12:30:00,48.08,48.12,48.08,48.11,14100.0,34.3517,34.3803,34.3517,34.3731,14100.0
2011-01-07 12:35:00,48.11,48.15,48.1,48.14,6800.0,34.3731,34.4017,34.366,34.3946,6800.0
2011-01-07 12:40:00,48.14,48.14,48.08,48.1,4700.0,34.3946,34.3946,34.3517,34.366,4700.0
2011-01-07 12:45:00,48.1,48.13,48.08,48.12,6800.0,34.366,34.3874,34.3517,34.3803,6800.0
2011-01-07 12:50:00,48.11,48.12,48.06,48.08,12200.0,34.3731,34.3803,34.3374,34.3517,12200.0
2011-01-07 12:55:00,48.09,48.11,48.07,48.08,11200.0,34.3588,34.3731,34.3446,34.3517,11200.0
2011-01-07 13:00:00,48.07,48.09,48.05,48.09,8500.0,34.3446,34.3588,34.3303,34.3588,8500.0
2011-01-07 13:05:00,48.09,48.12,48.09,48.11,4100.0,34.3588,34.3803,34.3588,34.3731,4100.0
2011-01-07 13:10:00,48.1,48.1,48.05,48.08,9600.0,34.366,34.366,34.3303,34.3517,9600.0
2011-01-07 13:15:00,48.09,48.13,48.08,48.13,10500.0,34.3588,34.3874,34.3517,34.3874,10500.0
2011-01-07 13:20:00,48.13,48.16,48.13,48.16,6000.0,34.3874,34.4089,34.3874,34.4089,6000.0
2011-01-07 13:25:00,48.15,48.15,48.1,48.11,10400.0,34.4017,34.4017,34.366,34.3731,10400.0
2011-01-07 13:30:00,48.11,48.12,48.09,48.11,14400.0,34.3731,34.3803,34.3588,34.3731,14400.0
2011-01-07 13:35:00,48.12,48.15,48.12,48.12,3900.0,34.3803,34.4017,34.3803,34.3803,3900.0
2011-01-07 13:40:00,48.12,48.13,48.09,48.11,9300.0,34.3803,34.3874,34.3588,34.3731,9300.0
2011-01-07 13:45:00,48.12,48.12,48.09,48.1,2700.0,34.3803,34.3803,34.3588,34.366,2700.0
2011-01-07 13:50:00,48.1,48.12,48.07,48.09,9400.0,34.366,34.3803,34.3446,34.3588,9400.0
2011-01-07 13:55:00,48.1,48.1,48.09,48.1,6400.0,34.366,34.366,34.3588,34.366,6400.0
2011-01-07 14:00:00,48.09,48.11,48.08,48.11,7200.0,34.3588,34.3731,34.3517,34.3731,7200.0
2011-01-07 14:05:00,48.11,48.11,48.03,48.07,12900.0,34.3731,34.3731,34.316,34.3446,12900.0
2011-01-07 14:10:00,48.08,48.09,48.08,48.08,1300.0,34.3517,34.3588,34.3517,34.3517,1300.0
2011-01-07 14:15:00,48.08,48.09,48.08,48.08,3800.0,34.3517,34.3588,34.3517,34.3517,3800.0
2011-01-07 14:20:00,48.08,48.13,48.08,48.1,14600.0,34.3517,34.3874,34.3517,34.366,14600.0
2011-01-07 14:25:00,48.11,48.11,48.08,48.08,7500.0,34.3731,34.3731,34.3517,34.3517,7500.0
2011-01-07 14:30:00,48.09,48.09,48.08,48.08,4000.0,34.3588,34.3588,34.3517,34.3517,4000.0
2011-01-07 14:35:00,48.08,48.11,48.08,48.1,22100.0,34.3517,34.3731,34.3517,34.366,22100.0
2011-01-07 14:40:00,48.1,48.1,48.09,48.1,4500.0,34.366,34.366,34.3588,34.366,4500.0
2011-01-07 14:45:00,48.1,48.1,48.09,48.1,6800.0,34.366,34.366,34.3588,34.366,6800.0
2011-01-07 14:50:00,48.1,48.14,48.09,48.14,10400.0,34.366,34.3946,34.3588,34.3946,10400.0
2011-01-07 14:55:00,48.14,48.19,48.13,48.17,14600.0,34.3946,34.4303,34.3874,34.416,14600.0
2011-01-07 15:00:00,48.16,48.17,48.1,48.1,9600.0,34.4089,34.416,34.366,34.366,9600.0
2011-01-07 15:05:00,48.1,48.14,48.1,48.12,9600.0,34.366,34.3946,34.366,34.3803,9600.0
2011-01-07 15:10:00,48.11,48.12,48.09,48.1,10800.0,34.3731,34.3803,34.3588,34.366,10800.0
2011-01-07 15:15:00,48.1,48.17,48.1,48.15,14800.0,34.366,34.416,34.366,34.4017,14800.0
2011-01-07 15:20:00,48.15,48.15,48.09,48.09,11000.0,34.4017,34.4017,34.3588,34.3588,11000.0
2011-01-07 15:25:00,48.1,48.13,48.09,48.13,24300.0,34.366,34.3874,34.3588,34.3874,24300.0
2011-01-07 15:30:00,48.12,48.16,48.11,48.16,15100.0,34.3803,34.4089,34.3731,34.4089,15100.0
2011-01-07 15:35:00,48.15,48.18,48.15,48.17,13500.0,34.4017,34.4231,34.4017,34.416,13500.0
2011-01-07 15:40:00,48.16,48.17,48.09,48.12,21300.0,34.4089,34.416,34.3588,34.3803,21300.0
2011-01-07 15:45:00,48.12,48.14,48.09,48.11,21700.0,34.3803,34.3946,34.3588,34.3731,21700.0
2011-01-07 15:50:00,48.11,48.16,48.11,48.15,37700.0,34.3731,34.4089,34.3731,34.4017,37700.0
2011-01-07 15:55:00,48.15,48.18,48.13,48.15,37100.0,34.4017,34.4231,34.3874,34.4017,37100.0
2011-01-10 09:30:00,47.97,48.11,47.94,48.04,19700.0,34.2731,34.3731,34.2517,34.3231,19700.0
2011-01-10 09:35:00,48.05,48.14,48.04,48.06,11000.0,34.3303,34.3946,34.3231,34.3374,11000.0
2011-01-10 09:40:00,48.05,48.1,48.0,48.01,6100.0,34.3303,34.366,34.2945,34.3017,6100.0
2011-01-10 09:45:00,48.01,48.05,47.98,48.03,13400.0,34.3017,34.3303,34.2803,34.316,13400.0
2011-01-10 09:50:00,48.05,48.06,48.01,48.05,16500.0,34.3303,34.3374,34.3017,34.3303,16500.0
2011-01-10 09:55:00,48.04,48.07,48.04,48.06,17200.0,34.3231,34.3446,34.3231,34.3374,17200.0
2011-01-10 10:00:00,48.07,48.08,48.0,48.02,18400.0,34.3446,34.3517,34.2945,34.3088,18400.0
2011-01-10 10:05:00,48.03,48.08,48.02,48.07,16700.0,34.316,34.3517,34.3088,34.3446,16700.0
2011-01-10 10:10:00,48.06,48.13,48.06,48.12,16500.0,34.3374,34.3874,34.3374,34.3803,16500.0
2011-01-10 10:15:00,48.11,48.12,48.06,48.09,6100.0,34.3731,34.3803,34.3374,34.3588,6100.0
2011-01-10 10:20:00,48.1,48.1,48.04,48.09,14300.0,34.366,34.366,34.3231,34.3588,14300.0
2011-01-10 10:25:00,48.06,48.09,48.05,48.07,5200.0,34.3374,34.3588,34.3303,34.3446,5200.0
2011-01-10 10:30:00,48.06,48.08,48.04,48.06,12200.0,34.3374,34.3517,34.3231,34.3374,12200.0
2011-01-10 10:35:00,48.09,48.12,48.07,48.1,9700.0,34.3588,34.3803,34.3446,34.366,9700.0
2011-01-10 10:40:00,48.09,48.12,48.09,48.11,8100.0,34.3588,34.3803,34.3588,34.3731,8100.0
2011-01-10 10:45:00,48.11,48.14,48.11,48.14,4500.0,34.3731,34.3946,34.3731,34.3946,4500.0
2011-01-10 10:50:00,48.13,48.14,48.11,48.12,7800.0,34.3874,34.3946,34.3731,34.3803,7800.0
2011-01-10 10:55:00,48.11,48.13,48.08,48.11,12500.0,34.3731,34.3874,34.3517,34.3731,12500.0
2011-01-10 11:00:00,48.1,48.11,48.09,48.1,6400.0,34.366,34.3731,34.3588,34.366,6400.0
2011-01-10 11:05:00,48.1,48.11,48.09,48.11,7400.0,34.366,34.3731,34.3588,34.3731,7400.0
2011-01-10 11:10:00,48.11,48.12,48.09,48.12,9300.0,34.3731,34.3803,34.3588,34.3803,9300.0
2011-01-10 11:15:00,48.12,48.15,48.12,48.15,8200.0,34.3803,34.4017,34.3803,34.4017,8200.0
2011-01-10 11:20:00,48.14,48.21,48.14,48.2,7800.0,34.3946,34.4446,34.3946,34.4374,7800.0
2011-01-10 11:25:00,48.2,48.24,48.19,48.22,5400.0,34.4374,34.466,34.4303,34.4517,5400.0
2011-01-10 11:30:00,48.21,48.22,48.19,48.19,5500.0,34.4446,34.4517,34.4303,34.4303,5500.0
2011-01-10 11:35:00,48.19,48.21,48.19,48.19,6500.0,34.4303,34.4446,34.4303,34.4303,6500.0
2011-01-10 11:40:00,48.19,48.21,48.19,48.2,5100.0,34.4303,34.4446,34.4303,34.4374,5100.0
2011-01-10 11:45:00,48.21,48.22,48.21,48.21,3000.0,34.4446,34.4517,34.4446,34.4446,3000.0
2011-01-10 11:50:00,48.21,48.21,48.19,48.21,7000.0,34.4446,34.4446,34.4303,34.4446,7000.0
2011-01-10 11:55:00,48.22,48.22,48.2,48.21,8000.0,34.4517,34.4517,34.4374,34.4446,8000.0
2011-01-10 12:00:00,48.22,48.22,48.21,48.22,2500.0,34.4517,34.4517,34.4446,34.4517,2500.0
2011-01-10 12:05:00,48.22,48.22,48.2,48.2,5700.0,34.4517,34.4517,34.4374,34.4374,5700.0
2011-01-10 12:10:00,48.2,48.21,48.17,48.2,15200.0,34.4374,34.4446,34.416,34.4374,15200.0
2011-01-10 12:15:00,48.2,48.22,48.19,48.22,11300.0,34.4374,34.4517,34.4303,34.4517,11300.0
2011-01-10 12:20:00,48.21,48.26,48.21,48.24,8400.0,34.4446,34.4803,34.4446,34.466,8400.0
2011-01-10 12:25:00,48.24,48.24,48.22,48.23,10500.0,34.466,34.466,34.4517,34.4589,10500.0
2011-01-10 12:30:00,48.23,48.23,48.21,48.22,11400.0,34.4589,34.4589,34.4446,34.4517,11400.0
2011-01-10 12:35:00,48.22,48.22,48.21,48.21,4400.0,34.4517,34.4517,34.4446,34.4446,4400.0
2011-01-10 12:40:00,48.21,48.22,48.2,48.2,4700.0,34.4446,34.4517,34.4374,34.4374,4700.0
2011-01-10 12:45:00,48.2,48.21,48.19,48.19,4000.0,34.4374,34.4446,34.4303,34.4303,4000.0
2011-01-10 12:50:00,48.19,48.2,48.19,48.19,1600.0,34.4303,34.4374,34.4303,34.4303,1600.0
2011-01-10 12:55:00,48.19,48.2,48.19,48.19,1400.0,34.4303,34.4374,34.4303,34.4303,1400.0
2011-01-10 13:00:00,48.19,48.2,48.19,48.19,2400.0,34.4303,34.4374,34.4303,34.4303,2400.0
2011-01-10 13:05:00,48.2,48.21,48.17,48.17,28600.0,34.4374,34.4446,34.416,34.416,28600.0
2011-01-10 13:10:00,48.18,48.2,48.18,48.19,5600.0,34.4231,34.4374,34.4231,34.4303,5600.0
2011-01-10 13:15:00,48.2,48.2,48.17,48.17,8000.0,34.4374,34.4374,34.416,34.416,8000.0
2011-01-10 13:20:00,48.17,48.18,48.17,48.17,3500.0,34.416,34.4231,34.416,34.416,3500.0
2011-01-10 13:25:00,48.18,48.18,48.16,48.17,4000.0,34.4231,34.4231,34.4089,34.416,4000.0
2011-01-10 13:30:00,48.16,48.17,48.16,48.17,5800.0,34.4089,34.416,34.4089,34.416,5800.0
2011-01-10 13:35:00,48.16,48.17,48.16,48.17,3600.0,34.4089,34.416,34.4089,34.416,3600.0
2011-01-10 13:40:00,48.16,48.17,48.14,48.16,7800.0,34.4089,34.416,34.3946,34.4089,7800.0
2011-01-10 13:45:00,48.16,48.19,48.16,48.18,14200.0,34.4089,34.4303,34.4089,34.4231,14200.0
2011-01-10 13:50:00,48.17,48.18,48.15,48.15,9600.0,34.416,34.4231,34.4017,34.4017,9600.0
2011-01-10 13:55:00,48.15,48.16,48.14,48.15,2800.0,34.4017,34.4089,34.3946,34.4017,2800.0
2011-01-10 14:00:00,48.16,48.19,48.15,48.18,21300.0,34.4089,34.4303,34.4017,34.4231,21300.0
2011-01-10 14:05:00,48.17,48.21,48.17,48.21,8100.0,34.416,34.4446,34.416,34.4446,8100.0
2011-01-10 14:10:00,48.2,48.21,48.15,48.15,18200.0,34.4374,34.4446,34.4017,34.4017,18200.0
2011-01-10 14:15:00,48.15,48.16,48.13,48.13,11200.0,34.4017,34.4089,34.3874,34.3874,11200.0
2011-01-10 14:20:00,48.13,48.17,48.13,48.17,7600.0,34.3874,34.416,34.3874,34.416,7600.0
2011-01-10 14:25:00,48.16,48.18,48.16,48.17,6500.0,34.4089,34.4231,34.4089,34.416,6500.0
2011-01-10 14:30:00,48.16,48.16,48.14,48.15,11900.0,34.4089,34.4089,34.3946,34.4017,11900.0
2011-01-10 14:35:00,48.14,48.16,48.14,48.15,4300.0,34.3946,34.4089,34.3946,34.4017,4300.0
2011-01-10 14:40:00,48.15,48.16,48.14,48.14,5400.0,34.4017,34.4089,34.3946,34.3946,5400.0
2011-01-10 14:45:00,48.14,48.14,48.1,48.1,8000.0,34.3946,34.3946,34.366,34.366,8000.0
2011-01-10 14:50:00,48.1,48.12,48.1,48.1,4400.0,34.366,34.3803,34.366,34.366,4400.0
2011-01-10 14:55:00,48.11,48.14,48.1,48.14,10600.0,34.3731,34.3946,34.366,34.3946,10600.0
2011-01-10 15:00:00,48.14,48.18,48.14,48.17,11100.0,34.3946,34.4231,34.3946,34.416,11100.0
2011-01-10 15:05:00,48.17,48.2,48.17,48.19,10300.0,34.416,34.4374,34.416,34.4303,10300.0
2011-01-10 15:10:00,48.19,48.2,48.17,48.19,11700.0,34.4303,34.4374,34.416,34.4303,11700.0
2011-01-10 15:15:00,48.19,48.22,48.18,48.22,10100.0,34.4303,34.4517,34.4231,34.4517,10100.0
2011-01-10 15:20:00,48.21,48.22,48.2,48.22,6600.0,34.4446,34.4517,34.4374,34.4517,6600.0
2011-01-10 15:25:00,48.22,48.28,48.22,48.26,21100.0,34.4517,34.4946,34.4517,34.4803,21100.0
2011-01-10 15:30:00,48.27,48.27,48.22,48.23,14200.0,34.4875,34.4875,34.4517,34.4589,14200.0
2011-01-10 15:35:00,48.23,48.23,48.21,48.23,16200.0,34.4589,34.4589,34.4446,34.4589,16200.0
2011-01-10 15:40:00,48.22,48.24,48.21,48.22,21800.0,34.4517,34.466,34.4446,34.4517,21800.0
2011-01-10 15:45:00,48.22,48.28,48.21,48.27,40100.0,34.4517,34.4946,34.4446,34.4875,40100.0
2011-01-10 15:50:00,48.28,48.28,48.26,48.27,17700.0,34.4946,34.4946,34.4803,34.4875,17700.0
2011-01-10 15:55:00,48.27,48.32,48.25,48.3,91500.0,34.4875,34.5232,34.4732,34.5089,91500.0
2011-01-11 09:30:00,48.3,48.3,48.19,48.23,23500.0,34.5089,34.5089,34.4303,34.4589,23500.0
2011-01-11 09:35:00,48.23,48.35,48.22,48.31,3800.0,34.4589,34.5446,34.4517,34.516,3800.0
2011-01-11 09:40:00,48.31,48.32,48.25,48.28,5500.0,34.516,34.5232,34.4732,34.4946,5500.0
2011-01-11 09:45:00,48.26,48.31,48.25,48.25,6900.0,34.4803,34.516,34.4732,34.4732,6900.0
2011-01-11 09:50:00,48.26,48.27,48.11,48.11,11700.0,34.4803,34.4875,34.3731,34.3731,11700.0
2011-01-11 09:55:00,48.12,48.15,48.11,48.11,10300.0,34.3803,34.4017,34.3731,34.3731,10300.0
2011-01-11 10:00:00,48.11,48.18,48.07,48.18,10600.0,34.3731,34.4231,34.3446,34.4231,10600.0
2011-01-11 10:05:00,48.16,48.19,48.16,48.17,6600.0,34.4089,34.4303,34.4089,34.416,6600.0
2011-01-11 10:10:00,48.15,48.18,48.11,48.17,8100.0,34.4017,34.4231,34.3731,34.416,8100.0
2011-01-11 10:15:00,48.17,48.19,48.13,48.18,6000.0,34.416,34.4303,34.3874,34.4231,6000.0
2011-01-11 10:20:00,48.19,48.21,48.16,48.18,8300.0,34.4303,34.4446,34.4089,34.4231,8300.0
2011-01-11 10:25:00,48.18,48.21,48.17,48.19,2900.0,34.4231,34.4446,34.416,34.4303,2900.0
2011-01-11 10:30:00,48.2,48.21,48.18,48.2,7400.0,34.4374,34.4446,34.4231,34.4374,7400.0
2011-01-11 10:35:00,48.19,48.19,48.17,48.19,5100.0,34.4303,34.4303,34.416,34.4303,5100.0
2011-01-11 10:40:00,48.19,48.21,48.16,48.19,5400.0,34.4303,34.4446,34.4089,34.4303,5400.0
2011-01-11 10:45:00,48.19,48.21,48.15,48.16,6200.0,34.4303,34.4446,34.4017,34.4089,6200.0
2011-01-11 10:50:00,48.15,48.2,48.15,48.19,11300.0,34.4017,34.4374,34.4017,34.4303,11300.0
2011-01-11 10:55:00,48.19,48.21,48.19,48.2,3800.0,34.4303,34.4446,34.4303,34.4374,3800.0
2011-01-11 11:00:00,48.21,48.24,48.2,48.2,5800.0,34.4446,34.466,34.4374,34.4374,5800.0
2011-01-11 11:05:00,48.2,48.23,48.17,48.22,15000.0,34.4374,34.4589,34.416,34.4517,15000.0
2011-01-11 11:10:00,48.23,48.25,48.22,48.24,8800.0,34.4589,34.4732,34.4517,34.466,8800.0
2011-01-11 11:15:00,48.24,48.25,48.21,48.22,7400.0,34.466,34.4732,34.4446,34.4517,7400.0
2011-01-11 11:20:00,48.22,48.25,48.21,48.24,2700.0,34.4517,34.4732,34.4446,34.466,2700.0
2011-01-11 11:25:00,48.24,48.25,48.24,48.25,2500.0,34.466,34.4732,34.466,34.4732,2500.0
2011-01-11 11:30:00,48.25,48.26,48.24,48.24,8500.0,34.4732,34.4803,34.466,34.466,8500.0
2011-01-11 11:35:00,48.24,48.24,48.19,48.2,9600.0,34.466,34.466,34.4303,34.4374,9600.0
2011-01-11 11:40:00,48.2,48.2,48.14,48.18,11100.0,34.4374,34.4374,34.3946,34.4231,11100.0
2011-01-11 11:45:00,48.18,48.21,48.18,48.2,7200.0,34.4231,34.4446,34.4231,34.4374,7200.0
2011-01-11 11:50:00,48.21,48.22,48.2,48.22,2100.0,34.4446,34.4517,34.4374,34.4517,2100.0
2011-01-11 11:55:00,48.21,48.22,48.18,48.22,10900.0,34.4446,34.4517,34.4231,34.4517,10900.0
2011-01-11 12:00:00,48.21,48.24,48.18,48.24,5000.0,34.4446,34.466,34.4231,34.466,5000.0
2011-01-11 12:05:00,48.24,48.27,48.23,48.27,7200.0,34.466,34.4875,34.4589,34.4875,7200.0
2011-01-11 12:10:00,48.26,48.34,48.26,48.34,4600.0,34.4803,34.5375,34.4803,34.5375,4600.0
2011-01-11 12:15:00,48.34,48.35,48.3,48.3,4000.0,34.5375,34.5446,34.5089,34.5089,4000.0
2011-01-11 12:20:00,48.31,48.34,48.29,48.33,4400.0,34.516,34.5375,34.5017,34.5303,4400.0
2011-01-11 12:25:00,48.34,48.35,48.33,48.35,2700.0,34.5375,34.5446,34.5303,34.5446,2700.0
2011-01-11 12:30:00,48.35,48.4,48.33,48.4,12600.0,34.5446,34.5803,34.5303,34.5803,12600.0
2011-01-11 12:35:00,48.39,48.43,48.39,48.43,5000.0,34.5732,34.6018,34.5732,34.6018,5000.0
2011-01-11 12:40:00,48.43,48.43,48.39,48.39,7600.0,34.6018,34.6018,34.5732,34.5732,7600.0
2011-01-11 12:45:00,48.39,48.39,48.35,48.35,5500.0,34.5732,34.5732,34.5446,34.5446,5500.0
2011-01-11 12:50:00,48.35,48.35,48.34,48.34,2100.0,34.5446,34.5446,34.5375,34.5375,2100.0
2011-01-11 12:55:00,48.34,48.34,48.33,48.34,1500.0,34.5375,34.5375,34.5303,34.5375,1500.0
2011-01-11 13:00:00,48.33,48.33,48.28,48.3,5300.0,34.5303,34.5303,34.4946,34.5089,5300.0
2011-01-11 13:05:00,48.3,48.31,48.25,48.27,6200.0,34.5089,34.516,34.4732,34.4875,6200.0
2011-01-11 13:10:00,48.26,48.26,48.18,48.23,13900.0,34.4803,34.4803,34.4231,34.4589,13900.0
2011-01-11 13:15:00,48.23,48.25,48.2,48.23,9700.0,34.4589,34.4732,34.4374,34.4589,9700.0
2011-01-11 13:20:00,48.23,48.29,48.18,48.29,23100.0,34.4589,34.5017,34.4231,34.5017,23100.0
2011-01-11 13:25:00,48.28,48.34,48.28,48.29,6200.0,34.4946,34.5375,34.4946,34.5017,6200.0
2011-01-11 13:30:00,48.29,48.35,48.29,48.32,20500.0,34.5017,34.5446,34.5017,34.5232,20500.0
2011-01-11 13:35:00,48.32,48.33,48.32,48.33,3600.0,34.5232,34.5303,34.5232,34.5303,3600.0
2011-01-11 13:40:00,48.31,48.34,48.29,48.34,6200.0,34.516,34.5375,34.5017,34.5375,6200.0
2011-01-11 13:45:00,48.34,48.36,48.29,48.29,3800.0,34.5375,34.5518,34.5017,34.5017,3800.0
2011-01-11 13:50:00,48.29,48.31,48.24,48.24,3500.0,34.5017,34.516,34.466,34.466,3500.0
2011-01-11 13:55:00,48.24,48.27,48.24,48.26,4700.0,34.466,34.4875,34.466,34.4803,4700.0
2011-01-11 14:00:00,48.26,48.27,48.23,48.24,5500.0,34.4803,34.4875,34.4589,34.466,5500.0
2011-01-11 14:05:00,48.25,48.28,48.24,48.27,6500.0,34.4732,34.4946,34.466,34.4875,6500.0
2011-01-11 14:10:00,48.27,48.33,48.26,48.32,10600.0,34.4875,34.5303,34.4803,34.5232,10600.0
2011-01-11 14:15:00,48.32,48.36,48.32,48.36,7000.0,34.5232,34.5518,34.5232,34.5518,7000.0
2011-01-11 14:20:00,48.36,48.37,48.3,48.3,12900.0,34.5518,34.5589,34.5089,34.5089,12900.0
2011-01-11 14:25:00,48.3,48.31,48.27,48.31,4600.0,34.5089,34.516,34.4875,34.516,4600.0
2011-01-11 14:30:00,48.31,48.32,48.31,48.31,5400.0,34.516,34.5232,34.516,34.516,5400.0
2011-01-11 14:35:00,48.31,48.31,48.29,48.3,3700.0,34.516,34.516,34.5017,34.5089,3700.0
2011-01-11 14:40:00,48.29,48.34,48.29,48.33,8900.0,34.5017,34.5375,34.5017,34.5303,8900.0
2011-01-11 14:45:00,48.32,48.35,48.32,48.35,6200.0,34.5232,34.5446,34.5232,34.5446,6200.0
2011-01-11 14:50:00,48.35,48.36,48.33,48.33,6700.0,34.5446,34.5518,34.5303,34.5303,6700.0
2011-01-11 14:55:00,48.33,48.35,48.33,48.35,4300.0,34.5303,34.5446,34.5303,34.5446,4300.0
2011-01-11 15:00:00,48.35,48.35,48.33,48.35,9600.0,34.5446,34.5446,34.5303,34.5446,9600.0
2011-01-11 15:05:00,48.35,48.37,48.34,48.36,3500.0,34.5446,34.5589,34.5375,34.5518,3500.0
2011-01-11 15:10:00,48.37,48.37,48.34,48.35,8800.0,34.5589,34.5589,34.5375,34.5446,8800.0
2011-01-11 15:15:00,48.34,48.36,48.33,48.34,30400.0,34.5375,34.5518,34.5303,34.5375,30400.0
2011-01-11 15:20:00,48.33,48.35,48.33,48.34,13500.0,34.5303,34.5446,34.5303,34.5375,13500.0
2011-01-11 15:25:00,48.33,48.35,48.3,48.3,13700.0,34.5303,34.5446,34.5089,34.5089,13700.0
2011-01-11 15:30:00,48.3,48.31,48.28,48.29,13300.0,34.5089,34.516,34.4946,34.5017,13300.0
2011-01-11 15:35:00,48.28,48.32,48.26,48.3,19700.0,34.4946,34.5232,34.4803,34.5089,19700.0
2011-01-11 15:40:00,48.3,48.33,48.29,48.31,15100.0,34.5089,34.5303,34.5017,34.516,15100.0
2011-01-11 15:45:00,48.31,48.33,48.3,48.31,12700.0,34.516,34.5303,34.5089,34.516,12700.0
2011-01-11 15:50:00,48.3,48.33,48.28,48.32,25900.0,34.5089,34.5303,34.4946,34.5232,25900.0
2011-01-11 15:55:00,48.32,48.36,48.28,48.36,70500.0,34.5232,34.5518,34.4946,34.5518,70500.0
2011-01-12 09:30:00,48.4,48.51,48.36,48.49,14600.0,34.5803,34.6589,34.5518,34.6446,14600.0
2011-01-12 09:35:00,48.45,48.47,48.34,48.39,6500.0,34.6161,34.6303,34.5375,34.5732,6500.0
2011-01-12 09:40:00,48.39,48.39,48.28,48.28,5200.0,34.5732,34.5732,34.4946,34.4946,5200.0
2011-01-12 09:45:00,48.27,48.3,48.22,48.29,5600.0,34.4875,34.5089,34.4517,34.5017,5600.0
2011-01-12 09:50:00,48.29,48.29,48.27,48.29,5000.0,34.5017,34.5017,34.4875,34.5017,5000.0
2011-01-12 09:55:00,48.28,48.31,48.27,48.29,8000.0,34.4946,34.516,34.4875,34.5017,8000.0
2011-01-12 10:00:00,48.3,48.36,48.29,48.36,5300.0,34.5089,34.5518,34.5017,34.5518,5300.0
2011-01-12 10:05:00,48.35,48.35,48.31,48.31,6100.0,34.5446,34.5446,34.516,34.516,6100.0
2011-01-12 10:10:00,48.31,48.37,48.31,48.35,3800.0,34.516,34.5589,34.516,34.5446,3800.0
2011-01-12 10:15:00,48.35,48.4,48.35,48.4,6200.0,34.5446,34.5803,34.5446,34.5803,6200.0
2011-01-12 10:20:00,48.4,48.47,48.4,48.47,3200.0,34.5803,34.6303,34.5803,34.6303,3200.0
2011-01-12 10:25:00,48.46,48.52,48.31,48.52,76800.0,34.6232,34.6661,34.516,34.6661,76800.0
2011-01-12 10:30:00,48.52,48.55,48.52,48.54,8400.0,34.6661,34.6875,34.6661,34.6804,8400.0
2011-01-12 10:35:00,48.54,48.56,48.54,48.56,6300.0,34.6804,34.6946,34.6804,34.6946,6300.0
2011-01-12 10:40:00,48.56,48.57,48.55,48.56,5600.0,34.6946,34.7018,34.6875,34.6946,5600.0
2011-01-12 10:45:00,48.58,48.59,48.56,48.59,5100.0,34.7089,34.7161,34.6946,34.7161,5100.0
2011-01-12 10:50:00,48.59,48.61,48.59,48.6,5600.0,34.7161,34.7304,34.7161,34.7232,5600.0
2011-01-12 10:55:00,48.6,48.62,48.58,48.61,11800.0,34.7232,34.7375,34.7089,34.7304,11800.0
2011-01-12 11:00:00,48.63,48.65,48.61,48.65,6300.0,34.7447,34.759,34.7304,34.759,6300.0
2011-01-12 11:05:00,48.66,48.73,48.66,48.72,9000.0,34.7661,34.8161,34.7661,34.809,9000.0
2011-01-12 11:10:00,48.72,48.81,48.72,48.8,14500.0,34.809,34.8733,34.809,34.8661,14500.0
2011-01-12 11:15:00,48.8,48.85,48.79,48.81,11500.0,34.8661,34.9018,34.859,34.8733,11500.0
2011-01-12 11:20:00,48.81,48.84,48.81,48.84,2700.0,34.8733,34.8947,34.8733,34.8947,2700.0
2011-01-12 11:25:00,48.84,48.9,48.84,48.9,23000.0,34.8947,34.9376,34.8947,34.9376,23000.0
2011-01-12 11:30:00,48.89,48.92,48.89,48.92,11000.0,34.9304,34.9519,34.9304,34.9519,11000.0
2011-01-12 11:35:00,48.92,48.96,48.89,48.96,13200.0,34.9519,34.9804,34.9304,34.9804,13200.0
2011-01-12 11:40:00,48.96,48.96,48.89,48.9,23200.0,34.9804,34.9804,34.9304,34.9376,23200.0
2011-01-12 11:45:00,48.89,48.89,48.86,48.89,7900.0,34.9304,34.9304,34.909,34.9304,7900.0
2011-01-12 11:50:00,48.88,48.88,48.82,48.82,5700.0,34.9233,34.9233,34.8804,34.8804,5700.0
2011-01-12 11:55:00,48.82,48.83,48.81,48.82,4500.0,34.8804,34.8876,34.8733,34.8804,4500.0
2011-01-12 12:00:00,48.83,48.84,48.83,48.84,2800.0,34.8876,34.8947,34.8876,34.8947,2800.0
2011-01-12 12:05:00,48.83,48.86,48.82,48.82,6300.0,34.8876,34.909,34.8804,34.8804,6300.0
2011-01-12 12:10:00,48.81,48.83,48.79,48.82,8200.0,34.8733,34.8876,34.859,34.8804,8200.0
2011-01-12 12:15:00,48.84,48.84,48.78,48.79,7500.0,34.8947,34.8947,34.8518,34.859,7500.0
2011-01-12 12:20:00,48.78,48.81,48.78,48.81,4400.0,34.8518,34.8733,34.8518,34.8733,4400.0
2011-01-12 12:25:00,48.81,48.83,48.8,48.82,6900.0,34.8733,34.8876,34.8661,34.8804,6900.0
2011-01-12 12:30:00,48.81,48.84,48.64,48.75,130300.0,34.8733,34.8947,34.7518,34.8304,130300.0
2011-01-12 12:35:00,48.75,48.76,48.72,48.75,6900.0,34.8304,34.8375,34.809,34.8304,6900.0
2011-01-12 12:40:00,48.75,48.8,48.75,48.8,4700.0,34.8304,34.8661,34.8304,34.8661,4700.0
2011-01-12 12:45:00,48.8,48.84,48.75,48.82,9500.0,34.8661,34.8947,34.8304,34.8804,9500.0
2011-01-12 12:50:00,48.83,48.83,48.81,48.81,4400.0,34.8876,34.8876,34.8733,34.8733,4400.0
2011-01-12 12:55:00,48.8,48.82,48.77,48.8,3900.0,34.8661,34.8804,34.8447,34.8661,3900.0
2011-01-12 13:00:00,48.8,48.81,48.79,48.8,6600.0,34.8661,34.8733,34.859,34.8661,6600.0
2011-01-12 13:05:00,48.79,48.8,48.77,48.78,3500.0,34.859,34.8661,34.8447,34.8518,3500.0
2011-01-12 13:10:00,48.78,48.78,48.76,48.76,5000.0,34.8518,34.8518,34.8375,34.8375,5000.0
2011-01-12 13:15:00,48.76,48.76,48.75,48.76,4000.0,34.8375,34.8375,34.8304,34.8375,4000.0
2011-01-12 13:20:00,48.76,48.78,48.76,48.78,10800.0,34.8375,34.8518,34.8375,34.8518,10800.0
2011-01-12 13:25:00,48.78,48.82,48.78,48.81,6500.0,34.8518,34.8804,34.8518,34.8733,6500.0
2011-01-12 13:30:00,48.8,48.84,48.8,48.82,9200.0,34.8661,34.8947,34.8661,34.8804,9200.0
2011-01-12 13:35:00,48.83,48.83,48.81,48.82,3500.0,34.8876,34.8876,34.8733,34.8804,3500.0
2011-01-12 13:40:00,48.82,48.83,48.82,48.83,4300.0,34.8804,34.8876,34.8804,34.8876,4300.0
2011-01-12 13:45:00,48.83,48.86,48.77,48.78,11600.0,34.8876,34.909,34.8447,34.8518,11600.0
2011-01-12 13:50:00,48.79,48.81,48.78,48.81,2600.0,34.859,34.8733,34.8518,34.8733,2600.0
2011-01-12 13:55:00,48.81,48.82,48.79,48.81,2500.0,34.8733,34.8804,34.859,34.8733,2500.0
2011-01-12 14:00:00,48.81,48.81,48.76,48.78,15600.0,34.8733,34.8733,34.8375,34.8518,15600.0
2011-01-12 14:05:00,48.78,48.79,48.76,48.78,3600.0,34.8518,34.859,34.8375,34.8518,3600.0
2011-01-12 14:10:00,48.78,48.78,48.77,48.78,2100.0,34.8518,34.8518,34.8447,34.8518,2100.0
2011-01-12 14:15:00,48.78,48.8,48.77,48.77,6700.0,34.8518,34.8661,34.8447,34.8447,6700.0
2011-01-12 14:20:00,48.76,48.78,48.74,48.77,6200.0,34.8375,34.8518,34.8233,34.8447,6200.0
2011-01-12 14:25:00,48.77,48.77,48.74,48.76,5400.0,34.8447,34.8447,34.8233,34.8375,5400.0
2011-01-12 14:30:00,48.76,48.77,48.75,48.76,4500.0,34.8375,34.8447,34.8304,34.8375,4500.0
2011-01-12 14:35:00,48.76,48.76,48.73,48.73,4800.0,34.8375,34.8375,34.8161,34.8161,4800.0
2011-01-12 14:40:00,48.73,48.73,48.71,48.73,3900.0,34.8161,34.8161,34.8018,34.8161,3900.0
2011-01-12 14:45:00,48.73,48.73,48.7,48.73,10000.0,34.8161,34.8161,34.7947,34.8161,10000.0
2011-01-12 14:50:00,48.73,48.74,48.71,48.74,6100.0,34.8161,34.8233,34.8018,34.8233,6100.0
2011-01-12 14:55:00,48.74,48.76,48.74,48.76,6200.0,34.8233,34.8375,34.8233,34.8375,6200.0
2011-01-12 15:00:00,48.76,48.78,48.74,48.75,10300.0,34.8375,34.8518,34.8233,34.8304,10300.0
2011-01-12 15:05:00,48.75,48.76,48.72,48.73,6000.0,34.8304,34.8375,34.809,34.8161,6000.0
2011-01-12 15:10:00,48.72,48.73,48.7,48.72,8600.0,34.809,34.8161,34.7947,34.809,8600.0
2011-01-12 15:15:00,48.71,48.74,48.7,48.71,16700.0,34.8018,34.8233,34.7947,34.8018,16700.0
2011-01-12 15:20:00,48.71,48.73,48.68,48.72,14100.0,34.8018,34.8161,34.7804,34.809,14100.0
2011-01-12 15:25:00,48.73,48.73,48.71,48.72,10600.0,34.8161,34.8161,34.8018,34.809,10600.0
2011-01-12 15:30:00,48.72,48.72,48.7,48.71,12400.0,34.809,34.809,34.7947,34.8018,12400.0
2011-01-12 15:35:00,48.71,48.72,48.7,48.72,11900.0,34.8018,34.809,34.7947,34.809,11900.0
2011-01-12 15:40:00,48.72,48.72,48.71,48.72,16600.0,34.809,34.809,34.8018,34.809,16600.0
2011-01-12 15:45:00,48.72,48.75,48.72,48.73,24500.0,34.809,34.8304,34.809,34.8161,24500.0
2011-01-12 15:50:00,48.74,48.74,48.71,48.73,18500.0,34.8233,34.8233,34.8018,34.8161,18500.0
2011-01-12 15:55:00,48.73,48.8,48.73,48.78,57800.0,34.8161,34.8661,34.8161,34.8518,57800.0
2011-01-13 09:30:00,49.55,49.56,49.1,49.29,86500.0,35.402,35.4091,35.0805,35.2162,86500.0
2011-01-13 09:35:00,49.29,49.43,49.16,49.42,30100.0,35.2162,35.3162,35.1233,35.3091,30100.0
2011-01-13 09:40:00,49.42,49.81,49.41,49.71,53000.0,35.3091,35.5877,35.3019,35.5163,53000.0
2011-01-13 09:45:00,49.71,49.94,49.71,49.89,54000.0,35.5163,35.6806,35.5163,35.6449,54000.0
2011-01-13 09:50:00,49.89,49.9,49.75,49.86,37800.0,35.6449,35.652,35.5449,35.6235,37800.0
2011-01-13 09:55:00,49.87,49.9,49.74,49.78,36200.0,35.6306,35.652,35.5377,35.5663,36200.0
2011-01-13 10:00:00,49.78,49.82,49.76,49.78,19900.0,35.5663,35.5949,35.552,35.5663,19900.0
2011-01-13 10:05:00,49.78,49.97,49.75,49.96,49400.0,35.5663,35.7021,35.5449,35.6949,49400.0
2011-01-13 10:10:00,49.97,49.98,49.85,49.97,31900.0,35.7021,35.7092,35.6163,35.7021,31900.0
2011-01-13 10:15:00,49.97,50.0,49.82,49.89,136800.0,35.7021,35.7235,35.5949,35.6449,136800.0
2011-01-13 10:20:00,49.9,49.94,49.73,49.75,49300.0,35.652,35.6806,35.5306,35.5449,49300.0
2011-01-13 10:25:00,49.78,49.94,49.78,49.9,28200.0,35.5663,35.6806,35.5663,35.652,28200.0
2011-01-13 10:30:00,49.9,49.94,49.82,49.88,23400.0,35.652,35.6806,35.5949,35.6377,23400.0
2011-01-13 10:35:00,49.89,49.93,49.87,49.93,10000.0,35.6449,35.6735,35.6306,35.6735,10000.0
2011-01-13 10:40:00,49.94,50.01,49.91,49.94,59700.0,35.6806,35.7306,35.6592,35.6806,59700.0
2011-01-13 10:45:00,49.94,49.94,49.87,49.87,9600.0,35.6806,35.6806,35.6306,35.6306,9600.0
2011-01-13 10:50:00,49.87,49.9,49.65,49.79,65200.0,35.6306,35.652,35.4734,35.5734,65200.0
2011-01-13 10:55:00,49.79,49.81,49.78,49.79,10300.0,35.5734,35.5877,35.5663,35.5734,10300.0
2011-01-13 11:00:00,49.79,49.79,49.71,49.72,6300.0,35.5734,35.5734,35.5163,35.5234,6300.0
2011-01-13 11:05:00,49.72,49.84,49.72,49.83,15700.0,35.5234,35.6092,35.5234,35.602,15700.0
2011-01-13 11:10:00,49.83,49.89,49.8,49.83,9700.0,35.602,35.6449,35.5806,35.602,9700.0
2011-01-13 11:15:00,49.84,49.87,49.75,49.76,13400.0,35.6092,35.6306,35.5449,35.552,13400.0
2011-01-13 11:20:00,49.77,49.77,49.66,49.66,9600.0,35.5592,35.5592,35.4806,35.4806,9600.0
2011-01-13 11:25:00,49.65,49.66,49.57,49.61,14600.0,35.4734,35.4806,35.4163,35.4448,14600.0
2011-01-13 11:30:00,49.61,49.61,49.59,49.6,5700.0,35.4448,35.4448,35.4306,35.4377,5700.0
2011-01-13 11:35:00,49.59,49.59,49.55,49.59,5500.0,35.4306,35.4306,35.402,35.4306,5500.0
2011-01-13 11:40:00,49.58,49.58,49.49,49.49,7000.0,35.4234,35.4234,35.3591,35.3591,7000.0
2011-01-13 11:45:00,49.5,49.66,49.5,49.66,21800.0,35.3662,35.4806,35.3662,35.4806,21800.0
2011-01-13 11:50:00,49.66,49.77,49.65,49.77,18200.0,35.4806,35.5592,35.4734,35.5592,18200.0
2011-01-13 11:55:00,49.76,49.83,49.76,49.76,8100.0,35.552,35.602,35.552,35.552,8100.0
2011-01-13 12:00:00,49.76,49.76,49.71,49.75,9400.0,35.552,35.552,35.5163,35.5449,9400.0
2011-01-13 12:05:00,49.75,49.8,49.75,49.8,3700.0,35.5449,35.5806,35.5449,35.5806,3700.0
2011-01-13 12:10:00,49.79,49.8,49.75,49.8,5300.0,35.5734,35.5806,35.5449,35.5806,5300.0
2011-01-13 12:15:00,49.79,49.8,49.78,49.78,3100.0,35.5734,35.5806,35.5663,35.5663,3100.0
2011-01-13 12:20:00,49.78,49.78,49.71,49.71,5300.0,35.5663,35.5663,35.5163,35.5163,5300.0
2011-01-13 12:25:00,49.71,49.74,49.71,49.74,7500.0,35.5163,35.5377,35.5163,35.5377,7500.0
2011-01-13 12:30:00,49.74,49.77,49.73,49.75,6000.0,35.5377,35.5592,35.5306,35.5449,6000.0
2011-01-13 12:35:00,49.76,49.76,49.74,49.76,7600.0,35.552,35.552,35.5377,35.552,7600.0
2011-01-13 12:40:00,49.76,49.78,49.75,49.77,7700.0,35.552,35.5663,35.5449,35.5592,7700.0
2011-01-13 12:45:00,49.77,49.8,49.77,49.8,5200.0,35.5592,35.5806,35.5592,35.5806,5200.0
2011-01-13 12:50:00,49.8,49.8,49.78,49.78,1900.0,35.5806,35.5806,35.5663,35.5663,1900.0
2011-01-13 12:55:00,49.79,49.82,49.76,49.77,4900.0,35.5734,35.5949,35.552,35.5592,4900.0
2011-01-13 13:00:00,49.76,49.78,49.72,49.77,8200.0,35.552,35.5663,35.5234,35.5592,8200.0
2011-01-13 13:05:00,49.76,49.79,49.75,49.79,4700.0,35.552,35.5734,35.5449,35.5734,4700.0
2011-01-13 13:10:00,49.79,49.8,49.76,49.78,6000.0,35.5734,35.5806,35.552,35.5663,6000.0
2011-01-13 13:15:00,49.78,49.81,49.76,49.81,5200.0,35.5663,35.5877,35.552,35.5877,5200.0
2011-01-13 13:20:00,49.82,49.82,49.77,49.77,6600.0,35.5949,35.5949,35.5592,35.5592,6600.0
2011-01-13 13:25:00,49.77,49.78,49.74,49.78,8600.0,35.5592,35.5663,35.5377,35.5663,8600.0
2011-01-13 13:30:00,49.77,49.77,49.76,49.77,2600.0,35.5592,35.5592,35.552,35.5592,2600.0
2011-01-13 13:35:00,49.76,49.78,49.74,49.76,12700.0,35.552,35.5663,35.5377,35.552,12700.0
2011-01-13 13:40:00,49.77,49.82,49.75,49.82,17200.0,35.5592,35.5949,35.5449,35.5949,17200.0
2011-01-13 13:45:00,49.82,49.86,49.81,49.85,9400.0,35.5949,35.6235,35.5877,35.6163,9400.0
2011-01-13 13:50:00,49.85,49.89,49.85,49.89,7400.0,35.6163,35.6449,35.6163,35.6449,7400.0
2011-01-13 13:55:00,49.88,49.95,49.86,49.87,42000.0,35.6377,35.6878,35.6235,35.6306,42000.0
2011-01-13 14:00:00,49.87,49.9,49.81,49.82,16300.0,35.6306,35.652,35.5877,35.5949,16300.0
2011-01-13 14:05:00,49.83,49.83,49.81,49.83,3700.0,35.602,35.602,35.5877,35.602,3700.0
2011-01-13 14:10:00,49.83,49.85,49.76,49.82,22000.0,35.602,35.6163,35.552,35.5949,22000.0
2011-01-13 14:15:00,49.83,49.84,49.81,49.83,9200.0,35.602,35.6092,35.5877,35.602,9200.0
2011-01-13 14:20:00,49.83,49.86,49.83,49.86,9900.0,35.602,35.6235,35.602,35.6235,9900.0
2011-01-13 14:25:00,49.86,49.91,49.86,49.91,19100.0,35.6235,35.6592,35.6235,35.6592,19100.0
2011-01-13 14:30:00,49.9,49.91,49.89,49.9,23400.0,35.652,35.6592,35.6449,35.652,23400.0
2011-01-13 14:35:00,49.9,49.91,49.86,49.9,14500.0,35.652,35.6592,35.6235,35.652,14500.0
2011-01-13 14:40:00,49.88,49.95,49.88,49.92,21700.0,35.6377,35.6878,35.6377,35.6663,21700.0
2011-01-13 14:45:00,49.92,49.95,49.89,49.93,16500.0,35.6663,35.6878,35.6449,35.6735,16500.0
2011-01-13 14:50:00,49.91,50.0,49.91,49.94,33100.0,35.6592,35.7235,35.6592,35.6806,33100.0
2011-01-13 14:55:00,49.95,49.99,49.93,49.93,29200.0,35.6878,35.7163,35.6735,35.6735,29200.0
2011-01-13 15:00:00,49.93,49.94,49.87,49.88,24900.0,35.6735,35.6806,35.6306,35.6377,24900.0
2011-01-13 15:05:00,49.87,49.87,49.81,49.86,25300.0,35.6306,35.6306,35.5877,35.6235,25300.0
2011-01-13 15:10:00,49.85,49.91,49.84,49.88,31300.0,35.6163,35.6592,35.6092,35.6377,31300.0
2011-01-13 15:15:00,49.88,49.91,49.86,49.87,18800.0,35.6377,35.6592,35.6235,35.6306,18800.0
2011-01-13 15:20:00,49.88,49.9,49.86,49.88,21700.0,35.6377,35.652,35.6235,35.6377,21700.0
2011-01-13 15:25:00,49.88,49.88,49.81,49.82,20000.0,35.6377,35.6377,35.5877,35.5949,20000.0
2011-01-13 15:30:00,49.82,49.86,49.82,49.86,29100.0,35.5949,35.6235,35.5949,35.6235,29100.0
2011-01-13 15:35:00,49.86,49.92,49.86,49.91,18300.0,35.6235,35.6663,35.6235,35.6592,18300.0
2011-01-13 15:40:00,49.92,49.92,49.88,49.88,46800.0,35.6663,35.6663,35.6377,35.6377,46800.0
2011-01-13 15:45:00,49.88,49.88,49.82,49.86,68400.0,35.6377,35.6377,35.5949,35.6235,68400.0
2011-01-13 15:50:00,49.85,49.89,49.82,49.83,74700.0,35.6163,35.6449,35.5949,35.602,74700.0
2011-01-13 15:55:00,49.83,49.83,49.73,49.81,154600.0,35.602,35.602,35.5306,35.5877,154600.0
2011-01-14 09:30:00,49.77,49.8,49.64,49.67,9000.0,35.5592,35.5806,35.4663,35.4877,9000.0
2011-01-14 09:35:00,49.64,49.7,49.63,49.68,8600.0,35.4663,35.5091,35.4591,35.4949,8600.0
2011-01-14 09:40:00,49.67,49.71,49.65,49.67,14500.0,35.4877,35.5163,35.4734,35.4877,14500.0
2011-01-14 09:45:00,49.67,49.68,49.67,49.68,2400.0,35.4877,35.4949,35.4877,35.4949,2400.0
2011-01-14 09:50:00,49.68,49.78,49.58,49.58,20100.0,35.4949,35.5663,35.4234,35.4234,20100.0
2011-01-14 09:55:00,49.57,49.75,49.51,49.71,17100.0,35.4163,35.5449,35.3734,35.5163,17100.0
2011-01-14 10:00:00,49.72,49.72,49.63,49.7,14500.0,35.5234,35.5234,35.4591,35.5091,14500.0
2011-01-14 10:05:00,49.7,49.7,49.57,49.59,13900.0,35.5091,35.5091,35.4163,35.4306,13900.0
2011-01-14 10:10:00,49.59,49.64,49.59,49.61,6100.0,35.4306,35.4663,35.4306,35.4448,6100.0
2011-01-14 10:15:00,49.63,49.63,49.6,49.62,6800.0,35.4591,35.4591,35.4377,35.452,6800.0
2011-01-14 10:20:00,49.62,49.62,49.55,49.56,6000.0,35.452,35.452,35.402,35.4091,6000.0
2011-01-14 10:25:00,49.57,49.57,49.51,49.52,7600.0,35.4163,35.4163,35.3734,35.3805,7600.0
2011-01-14 10:30:00,49.53,49.56,49.5,49.54,13500.0,35.3877,35.4091,35.3662,35.3948,13500.0
2011-01-14 10:35:00,49.54,49.55,49.52,49.52,4700.0,35.3948,35.402,35.3805,35.3805,4700.0
2011-01-14 10:40:00,49.52,49.58,49.5,49.57,7000.0,35.3805,35.4234,35.3662,35.4163,7000.0
2011-01-14 10:45:00,49.59,49.62,49.54,49.55,16900.0,35.4306,35.452,35.3948,35.402,16900.0
2011-01-14 10:50:00,49.55,49.55,49.51,49.51,3100.0,35.402,35.402,35.3734,35.3734,3100.0
2011-01-14 10:55:00,49.51,49.51,49.47,49.47,4900.0,35.3734,35.3734,35.3448,35.3448,4900.0
2011-01-14 11:00:00,49.48,49.48,49.43,49.44,9900.0,35.352,35.352,35.3162,35.3234,9900.0
2011-01-14 11:05:00,49.44,49.45,49.38,49.39,10300.0,35.3234,35.3305,35.2805,35.2877,10300.0
2011-01-14 11:10:00,49.39,49.48,49.39,49.42,15400.0,35.2877,35.352,35.2877,35.3091,15400.0
2011-01-14 11:15:00,49.43,49.43,49.31,49.32,7000.0,35.3162,35.3162,35.2305,35.2376,7000.0
2011-01-14 11:20:00,49.31,49.31,49.25,49.26,6800.0,35.2305,35.2305,35.1876,35.1948,6800.0
2011-01-14 11:25:00,49.26,49.34,49.25,49.33,9100.0,35.1948,35.2519,35.1876,35.2448,9100.0
2011-01-14 11:30:00,49.33,49.33,49.26,49.26,6700.0,35.2448,35.2448,35.1948,35.1948,6700.0
2011-01-14 11:35:00,49.26,49.27,49.21,49.21,7100.0,35.1948,35.2019,35.1591,35.1591,7100.0
2011-01-14 11:40:00,49.22,49.26,49.22,49.24,4100.0,35.1662,35.1948,35.1662,35.1805,4100.0
2011-01-14 11:45:00,49.25,49.29,49.23,49.28,6400.0,35.1876,35.2162,35.1733,35.2091,6400.0
2011-01-14 11:50:00,49.29,49.31,49.25,49.25,4400.0,35.2162,35.2305,35.1876,35.1876,4400.0
2011-01-14 11:55:00,49.24,49.24,49.18,49.2,8100.0,35.1805,35.1805,35.1376,35.1519,8100.0
2011-01-14 12:00:00,49.21,49.26,49.21,49.25,6300.0,35.1591,35.1948,35.1591,35.1876,6300.0
2011-01-14 12:05:00,49.25,49.26,49.24,49.25,5100.0,35.1876,35.1948,35.1805,35.1876,5100.0
2011-01-14 12:10:00,49.24,49.28,49.24,49.27,7200.0,35.1805,35.2091,35.1805,35.2019,7200.0
2011-01-14 12:15:00,49.27,49.28,49.24,49.26,5200.0,35.2019,35.2091,35.1805,35.1948,5200.0
2011-01-14 12:20:00,49.26,49.31,49.26,49.31,4600.0,35.1948,35.2305,35.1948,35.2305,4600.0
2011-01-14 12:25:00,49.31,49.32,49.29,49.29,7300.0,35.2305,35.2376,35.2162,35.2162,7300.0
2011-01-14 12:30:00,49.3,49.33,49.29,49.29,10500.0,35.2234,35.2448,35.2162,35.2162,10500.0
2011-01-14 12:35:00,49.29,49.31,49.23,49.26,9300.0,35.2162,35.2305,35.1733,35.1948,9300.0
2011-01-14 12:40:00,49.27,49.29,49.27,49.29,6500.0,35.2019,35.2162,35.2019,35.2162,6500.0
2011-01-14 12:45:00,49.28,49.29,49.23,49.25,6100.0,35.2091,35.2162,35.1733,35.1876,6100.0
2011-01-14 12:50:00,49.25,49.3,49.24,49.29,7500.0,35.1876,35.2234,35.1805,35.2162,7500.0
2011-01-14 12:55:00,49.29,49.29,49.27,49.29,6800.0,35.2162,35.2162,35.2019,35.2162,6800.0
2011-01-14 13:00:00,49.29,49.3,49.28,49.29,3800.0,35.2162,35.2234,35.2091,35.2162,3800.0
2011-01-14 13:05:00,49.3,49.31,49.29,49.3,2600.0,35.2234,35.2305,35.2162,35.2234,2600.0
2011-01-14 13:10:00,49.31,49.31,49.29,49.29,9500.0,35.2305,35.2305,35.2162,35.2162,9500.0
2011-01-14 13:15:00,49.3,49.31,49.29,49.29,3600.0,35.2234,35.2305,35.2162,35.2162,3600.0
2011-01-14 13:20:00,49.3,49.31,49.28,49.3,8000.0,35.2234,35.2305,35.2091,35.2234,8000.0
2011-01-14 13:25:00,49.3,49.32,49.29,49.29,4800.0,35.2234,35.2376,35.2162,35.2162,4800.0
2011-01-14 13:30:00,49.3,49.31,49.29,49.29,7100.0,35.2234,35.2305,35.2162,35.2162,7100.0
2011-01-14 13:35:00,49.3,49.32,49.3,49.3,6100.0,35.2234,35.2376,35.2234,35.2234,6100.0
2011-01-14 13:40:00,49.3,49.31,49.28,49.31,6500.0,35.2234,35.2305,35.2091,35.2305,6500.0
2011-01-14 13:45:00,49.31,49.31,49.29,49.3,7500.0,35.2305,35.2305,35.2162,35.2234,7500.0
2011-01-14 13:50:00,49.29,49.31,49.29,49.31,6500.0,35.2162,35.2305,35.2162,35.2305,6500.0
2011-01-14 13:55:00,49.32,49.37,49.32,49.33,7500.0,35.2376,35.2734,35.2376,35.2448,7500.0
2011-01-14 14:00:00,49.33,49.35,49.33,49.33,4700.0,35.2448,35.2591,35.2448,35.2448,4700.0
2011-01-14 14:05:00,49.33,49.33,49.31,49.32,4300.0,35.2448,35.2448,35.2305,35.2376,4300.0
2011-01-14 14:10:00,49.33,49.33,49.31,49.32,3800.0,35.2448,35.2448,35.2305,35.2376,3800.0
2011-01-14 14:15:00,49.32,49.33,49.31,49.31,2700.0,35.2376,35.2448,35.2305,35.2305,2700.0
2011-01-14 14:20:00,49.32,49.32,49.3,49.3,6900.0,35.2376,35.2376,35.2234,35.2234,6900.0
2011-01-14 14:25:00,49.3,49.34,49.3,49.34,11400.0,35.2234,35.2519,35.2234,35.2519,11400.0
2011-01-14 14:30:00,49.34,49.39,49.33,49.35,23400.0,35.2519,35.2877,35.2448,35.2591,23400.0
2011-01-14 14:35:00,49.34,49.39,49.32,49.39,28300.0,35.2519,35.2877,35.2376,35.2877,28300.0
2011-01-14 14:40:00,49.39,49.4,49.37,49.4,6500.0,35.2877,35.2948,35.2734,35.2948,6500.0
2011-01-14 14:45:00,49.4,49.41,49.39,49.4,4900.0,35.2948,35.3019,35.2877,35.2948,4900.0
2011-01-14 14:50:00,49.41,49.41,49.39,49.39,6000.0,35.3019,35.3019,35.2877,35.2877,6000.0
2011-01-14 14:55:00,49.4,49.41,49.39,49.4,6700.0,35.2948,35.3019,35.2877,35.2948,6700.0
2011-01-14 15:00:00,49.39,49.41,49.39,49.4,3500.0,35.2877,35.3019,35.2877,35.2948,3500.0
2011-01-14 15:05:00,49.41,49.41,49.39,49.41,9900.0,35.3019,35.3019,35.2877,35.3019,9900.0
2011-01-14 15:10:00,49.41,49.41,49.39,49.41,12200.0,35.3019,35.3019,35.2877,35.3019,12200.0
2011-01-14 15:15:00,49.4,49.41,49.39,49.41,15800.0,35.2948,35.3019,35.2877,35.3019,15800.0
2011-01-14 15:20:00,49.41,49.43,49.4,49.42,10100.0,35.3019,35.3162,35.2948,35.3091,10100.0
2011-01-14 15:25:00,49.42,49.43,49.39,49.43,17500.0,35.3091,35.3162,35.2877,35.3162,17500.0
2011-01-14 15:30:00,49.43,49.44,49.39,49.4,34100.0,35.3162,35.3234,35.2877,35.2948,34100.0
2011-01-14 15:35:00,49.41,49.41,49.4,49.4,14600.0,35.3019,35.3019,35.2948,35.2948,14600.0
2011-01-14 15:40:00,49.4,49.44,49.39,49.43,37800.0,35.2948,35.3234,35.2877,35.3162,37800.0
2011-01-14 15:45:00,49.44,49.55,49.44,49.54,54900.0,35.3234,35.402,35.3234,35.3948,54900.0
2011-01-14 15:50:00,49.54,49.57,49.53,49.56,50300.0,35.3948,35.4163,35.3877,35.4091,50300.0
2011-01-14 15:55:00,49.55,49.57,49.5,49.52,77700.0,35.402,35.4163,35.3662,35.3805,77700.0
2011-01-18 09:30:00,49.66,49.8,49.61,49.67,20300.0,35.4806,35.5806,35.4448,35.4877,20300.0
2011-01-18 09:35:00,49.67,49.71,49.65,49.68,16300.0,35.4877,35.5163,35.4734,35.4949,16300.0
2011-01-18 09:40:00,49.68,49.73,49.66,49.67,16200.0,35.4949,35.5306,35.4806,35.4877,16200.0
2011-01-18 09:45:00,49.66,49.68,49.56,49.63,22900.0,35.4806,35.4949,35.4091,35.4591,22900.0
2011-01-18 09:50:00,49.62,49.66,49.57,49.65,20600.0,35.452,35.4806,35.4163,35.4734,20600.0
2011-01-18 09:55:00,49.66,49.8,49.66,49.77,16000.0,35.4806,35.5806,35.4806,35.5592,16000.0
2011-01-18 10:00:00,49.75,49.75,49.67,49.72,14800.0,35.5449,35.5449,35.4877,35.5234,14800.0
2011-01-18 10:05:00,49.73,49.77,49.71,49.75,8700.0,35.5306,35.5592,35.5163,35.5449,8700.0
2011-01-18 10:10:00,49.74,49.75,49.7,49.72,5300.0,35.5377,35.5449,35.5091,35.5234,5300.0
2011-01-18 10:15:00,49.71,49.76,49.71,49.75,5500.0,35.5163,35.552,35.5163,35.5449,5500.0
2011-01-18 10:20:00,49.75,49.76,49.72,49.72,2800.0,35.5449,35.552,35.5234,35.5234,2800.0
2011-01-18 10:25:00,49.72,49.75,49.7,49.72,10100.0,35.5234,35.5449,35.5091,35.5234,10100.0
2011-01-18 10:30:00,49.7,49.72,49.69,49.69,8400.0,35.5091,35.5234,35.502,35.502,8400.0
2011-01-18 10:35:00,49.68,49.7,49.64,49.68,24000.0,35.4949,35.5091,35.4663,35.4949,24000.0
2011-01-18 10:40:00,49.68,49.68,49.67,49.67,2900.0,35.4949,35.4949,35.4877,35.4877,2900.0
2011-01-18 10:45:00,49.68,49.69,49.66,49.66,10900.0,35.4949,35.502,35.4806,35.4806,10900.0
2011-01-18 10:50:00,49.66,49.68,49.65,49.67,5100.0,35.4806,35.4949,35.4734,35.4877,5100.0
2011-01-18 10:55:00,49.68,49.7,49.67,49.7,7000.0,35.4949,35.5091,35.4877,35.5091,7000.0
2011-01-18 11:00:00,49.7,49.74,49.69,49.72,6400.0,35.5091,35.5377,35.502,35.5234,6400.0
2011-01-18 11:05:00,49.73,49.73,49.7,49.7,9900.0,35.5306,35.5306,35.5091,35.5091,9900.0
2011-01-18 11:10:00,49.7,49.72,49.7,49.72,3600.0,35.5091,35.5234,35.5091,35.5234,3600.0
2011-01-18 11:15:00,49.71,49.75,49.71,49.75,5200.0,35.5163,35.5449,35.5163,35.5449,5200.0
2011-01-18 11:20:00,49.75,49.75,49.73,49.75,6500.0,35.5449,35.5449,35.5306,35.5449,6500.0
2011-01-18 11:25:00,49.74,49.74,49.71,49.71,12500.0,35.5377,35.5377,35.5163,35.5163,12500.0
2011-01-18 11:30:00,49.72,49.73,49.69,49.7,14200.0,35.5234,35.5306,35.502,35.5091,14200.0
2011-01-18 11:35:00,49.7,49.73,49.69,49.73,10900.0,35.5091,35.5306,35.502,35.5306,10900.0
2011-01-18 11:40:00,49.73,49.73,49.7,49.71,7600.0,35.5306,35.5306,35.5091,35.5163,7600.0
2011-01-18 11:45:00,49.71,49.72,49.68,49.68,18000.0,35.5163,35.5234,35.4949,35.4949,18000.0
2011-01-18 11:50:00,49.68,49.68,49.65,49.66,27100.0,35.4949,35.4949,35.4734,35.4806,27100.0
2011-01-18 11:55:00,49.66,49.68,49.63,49.65,28800.0,35.4806,35.4949,35.4591,35.4734,28800.0
2011-01-18 12:00:00,49.65,49.66,49.63,49.65,11300.0,35.4734,35.4806,35.4591,35.4734,11300.0
2011-01-18 12:05:00,49.64,49.66,49.63,49.65,6800.0,35.4663,35.4806,35.4591,35.4734,6800.0
2011-01-18 12:10:00,49.64,49.65,49.62,49.62,15700.0,35.4663,35.4734,35.452,35.452,15700.0
2011-01-18 12:15:00,49.63,49.63,49.61,49.62,13600.0,35.4591,35.4591,35.4448,35.452,13600.0
2011-01-18 12:20:00,49.62,49.63,49.61,49.61,10900.0,35.452,35.4591,35.4448,35.4448,10900.0
2011-01-18 12:25:00,49.61,49.61,49.6,49.61,23500.0,35.4448,35.4448,35.4377,35.4448,23500.0
2011-01-18 12:30:00,49.61,49.61,49.6,49.61,6500.0,35.4448,35.4448,35.4377,35.4448,6500.0
2011-01-18 12:35:00,49.61,49.61,49.6,49.61,3400.0,35.4448,35.4448,35.4377,35.4448,3400.0
2011-01-18 12:40:00,49.61,49.63,49.61,49.62,5300.0,35.4448,35.4591,35.4448,35.452,5300.0
2011-01-18 12:45:00,49.62,49.63,49.62,49.62,8600.0,35.452,35.4591,35.452,35.452,8600.0
2011-01-18 12:50:00,49.61,49.63,49.61,49.62,10600.0,35.4448,35.4591,35.4448,35.452,10600.0
2011-01-18 12:55:00,49.61,49.62,49.61,49.61,3300.0,35.4448,35.452,35.4448,35.4448,3300.0
2011-01-18 13:00:00,49.61,49.62,49.61,49.62,5000.0,35.4448,35.452,35.4448,35.452,5000.0
2011-01-18 13:05:00,49.61,49.62,49.6,49.6,5600.0,35.4448,35.452,35.4377,35.4377,5600.0
2011-01-18 13:10:00,49.6,49.62,49.6,49.61,5900.0,35.4377,35.452,35.4377,35.4448,5900.0
2011-01-18 13:15:00,49.62,49.62,49.61,49.61,10400.0,35.452,35.452,35.4448,35.4448,10400.0
2011-01-18 13:20:00,49.6,49.61,49.58,49.58,76100.0,35.4377,35.4448,35.4234,35.4234,76100.0
2011-01-18 13:25:00,49.58,49.59,49.55,49.57,70900.0,35.4234,35.4306,35.402,35.4163,70900.0
2011-01-18 13:30:00,49.57,49.59,49.57,49.58,5200.0,35.4163,35.4306,35.4163,35.4234,5200.0
2011-01-18 13:35:00,49.58,49.63,49.58,49.63,8900.0,35.4234,35.4591,35.4234,35.4591,8900.0
2011-01-18 13:40:00,49.63,49.75,49.63,49.75,21400.0,35.4591,35.5449,35.4591,35.5449,21400.0
2011-01-18 13:45:00,49.75,49.79,49.74,49.77,13300.0,35.5449,35.5734,35.5377,35.5592,13300.0
2011-01-18 13:50:00,49.78,49.79,49.76,49.76,3900.0,35.5663,35.5734,35.552,35.552,3900.0
2011-01-18 13:55:00,49.76,49.76,49.7,49.73,17500.0,35.552,35.552,35.5091,35.5306,17500.0
2011-01-18 14:00:00,49.73,49.73,49.7,49.72,4300.0,35.5306,35.5306,35.5091,35.5234,4300.0
2011-01-18 14:05:00,49.71,49.72,49.71,49.71,3400.0,35.5163,35.5234,35.5163,35.5163,3400.0
2011-01-18 14:10:00,49.71,49.72,49.7,49.71,6100.0,35.5163,35.5234,35.5091,35.5163,6100.0
2011-01-18 14:15:00,49.71,49.73,49.71,49.73,5900.0,35.5163,35.5306,35.5163,35.5306,5900.0
2011-01-18 14:20:00,49.72,49.74,49.71,49.74,10800.0,35.5234,35.5377,35.5163,35.5377,10800.0
2011-01-18 14:25:00,49.73,49.74,49.71,49.74,10400.0,35.5306,35.5377,35.5163,35.5377,10400.0
2011-01-18 14:30:00,49.74,49.75,49.68,49.69,24500.0,35.5377,35.5449,35.4949,35.502,24500.0
2011-01-18 14:35:00,49.69,49.69,49.68,49.69,2700.0,35.502,35.502,35.4949,35.502,2700.0
2011-01-18 14:40:00,49.7,49.71,49.65,49.66,6700.0,35.5091,35.5163,35.4734,35.4806,6700.0
2011-01-18 14:45:00,49.67,49.67,49.65,49.65,3400.0,35.4877,35.4877,35.4734,35.4734,3400.0
2011-01-18 14:50:00,49.66,49.66,49.65,49.65,3800.0,35.4806,35.4806,35.4734,35.4734,3800.0
2011-01-18 14:55:00,49.65,49.66,49.65,49.66,1500.0,35.4734,35.4806,35.4734,35.4806,1500.0
2011-01-18 15:00:00,49.66,49.67,49.65,49.67,9700.0,35.4806,35.4877,35.4734,35.4877,9700.0
2011-01-18 15:05:00,49.66,49.68,49.64,49.67,20800.0,35.4806,35.4949,35.4663,35.4877,20800.0
2011-01-18 15:10:00,49.67,49.68,49.67,49.68,4400.0,35.4877,35.4949,35.4877,35.4949,4400.0
2011-01-18 15:15:00,49.68,49.69,49.67,49.68,8700.0,35.4949,35.502,35.4877,35.4949,8700.0
2011-01-18 15:20:00,49.67,49.72,49.67,49.72,6200.0,35.4877,35.5234,35.4877,35.5234,6200.0
2011-01-18 15:25:00,49.71,49.75,49.7,49.74,11200.0,35.5163,35.5449,35.5091,35.5377,11200.0
2011-01-18 15:30:00,49.74,49.75,49.73,49.74,15600.0,35.5377,35.5449,35.5306,35.5377,15600.0
2011-01-18 15:35:00,49.74,49.75,49.68,49.72,51200.0,35.5377,35.5449,35.4949,35.5234,51200.0
2011-01-18 15:40:00,49.72,49.72,49.67,49.71,15200.0,35.5234,35.5234,35.4877,35.5163,15200.0
2011-01-18 15:45:00,49.71,49.74,49.68,49.69,32300.0,35.5163,35.5377,35.4949,35.502,32300.0
2011-01-18 15:50:00,49.69,49.71,49.67,49.67,18100.0,35.502,35.5163,35.4877,35.4877,18100.0
2011-01-18 15:55:00,49.67,49.77,49.67,49.71,64900.0,35.4877,35.5592,35.4877,35.5163,64900.0
2011-01-19 09:30:00,49.6,49.75,49.57,49.57,12800.0,35.4377,35.5449,35.4163,35.4163,12800.0
2011-01-19 09:35:00,49.58,49.63,49.47,49.52,17300.0,35.4234,35.4591,35.3448,35.3805,17300.0
2011-01-19 09:40:00,49.5,49.5,49.31,49.33,8700.0,35.3662,35.3662,35.2305,35.2448,8700.0
2011-01-19 09:45:00,49.32,49.38,49.22,49.22,5800.0,35.2376,35.2805,35.1662,35.1662,5800.0
2011-01-19 09:50:00,49.23,49.43,49.21,49.43,16500.0,35.1733,35.3162,35.1591,35.3162,16500.0
2011-01-19 09:55:00,49.43,49.47,49.35,49.44,14700.0,35.3162,35.3448,35.2591,35.3234,14700.0
2011-01-19 10:00:00,49.45,49.52,49.43,49.51,13700.0,35.3305,35.3805,35.3162,35.3734,13700.0
2011-01-19 10:05:00,49.51,49.54,49.46,49.46,6200.0,35.3734,35.3948,35.3377,35.3377,6200.0
2011-01-19 10:10:00,49.46,49.49,49.41,49.41,9600.0,35.3377,35.3591,35.3019,35.3019,9600.0
2011-01-19 10:15:00,49.41,49.41,49.33,49.33,9500.0,35.3019,35.3019,35.2448,35.2448,9500.0
2011-01-19 10:20:00,49.33,49.4,49.33,49.37,15000.0,35.2448,35.2948,35.2448,35.2734,15000.0
2011-01-19 10:25:00,49.37,49.39,49.33,49.33,8300.0,35.2734,35.2877,35.2448,35.2448,8300.0
2011-01-19 10:30:00,49.31,49.31,49.26,49.28,7900.0,35.2305,35.2305,35.1948,35.2091,7900.0
2011-01-19 10:35:00,49.29,49.33,49.24,49.27,6000.0,35.2162,35.2448,35.1805,35.2019,6000.0
2011-01-19 10:40:00,49.28,49.37,49.24,49.34,25800.0,35.2091,35.2734,35.1805,35.2519,25800.0
2011-01-19 10:45:00,49.35,49.4,49.35,49.39,8800.0,35.2591,35.2948,35.2591,35.2877,8800.0
2011-01-19 10:50:00,49.4,49.45,49.38,49.45,17600.0,35.2948,35.3305,35.2805,35.3305,17600.0
2011-01-19 10:55:00,49.45,49.45,49.43,49.44,6300.0,35.3305,35.3305,35.3162,35.3234,6300.0
2011-01-19 11:00:00,49.44,49.47,49.42,49.45,10600.0,35.3234,35.3448,35.3091,35.3305,10600.0
2011-01-19 11:05:00,49.45,49.48,49.43,49.45,7500.0,35.3305,35.352,35.3162,35.3305,7500.0
2011-01-19 11:10:00,49.45,49.46,49.43,49.43,14400.0,35.3305,35.3377,35.3162,35.3162,14400.0
2011-01-19 11:15:00,49.44,49.45,49.44,49.44,2100.0,35.3234,35.3305,35.3234,35.3234,2100.0
2011-01-19 11:20:00,49.44,49.46,49.44,49.44,14300.0,35.3234,35.3377,35.3234,35.3234,14300.0
2011-01-19 11:25:00,49.46,49.51,49.46,49.46,10300.0,35.3377,35.3734,35.3377,35.3377,10300.0
2011-01-19 11:30:00,49.46,49.47,49.4,49.44,10500.0,35.3377,35.3448,35.2948,35.3234,10500.0
2011-01-19 11:35:00,49.46,49.49,49.46,49.48,3400.0,35.3377,35.3591,35.3377,35.352,3400.0
2011-01-19 11:40:00,49.48,49.48,49.4,49.4,4100.0,35.352,35.352,35.2948,35.2948,4100.0
2011-01-19 11:45:00,49.41,49.43,49.41,49.43,5000.0,35.3019,35.3162,35.3019,35.3162,5000.0
2011-01-19 11:50:00,49.42,49.43,49.4,49.42,4500.0,35.3091,35.3162,35.2948,35.3091,4500.0
2011-01-19 11:55:00,49.43,49.44,49.42,49.43,4000.0,35.3162,35.3234,35.3091,35.3162,4000.0
2011-01-19 12:00:00,49.42,49.42,49.4,49.41,3200.0,35.3091,35.3091,35.2948,35.3019,3200.0
2011-01-19 12:05:00,49.41,49.41,49.36,49.36,5600.0,35.3019,35.3019,35.2662,35.2662,5600.0
2011-01-19 12:10:00,49.35,49.4,49.31,49.32,18400.0,35.2591,35.2948,35.2305,35.2376,18400.0
2011-01-19 12:15:00,49.33,49.35,49.32,49.33,4300.0,35.2448,35.2591,35.2376,35.2448,4300.0
2011-01-19 12:20:00,49.33,49.38,49.33,49.36,4900.0,35.2448,35.2805,35.2448,35.2662,4900.0
2011-01-19 12:25:00,49.33,49.35,49.26,49.26,3400.0,35.2448,35.2591,35.1948,35.1948,3400.0
2011-01-19 12:30:00,49.25,49.26,49.19,49.25,8100.0,35.1876,35.1948,35.1448,35.1876,8100.0
2011-01-19 12:35:00,49.24,49.25,49.19,49.2,6800.0,35.1805,35.1876,35.1448,35.1519,6800.0
2011-01-19 12:40:00,49.22,49.27,49.22,49.27,3500.0,35.1662,35.2019,35.1662,35.2019,3500.0
2011-01-19 12:45:00,49.26,49.27,49.23,49.24,2100.0,35.1948,35.2019,35.1733,35.1805,2100.0
2011-01-19 12:50:00,49.23,49.23,49.19,49.22,8900.0,35.1733,35.1733,35.1448,35.1662,8900.0
2011-01-19 12:55:00,49.22,49.24,49.21,49.22,4400.0,35.1662,35.1805,35.1591,35.1662,4400.0
2011-01-19 13:00:00,49.21,49.22,49.17,49.2,5100.0,35.1591,35.1662,35.1305,35.1519,5100.0
2011-01-19 13:05:00,49.23,49.25,49.22,49.24,6900.0,35.1733,35.1876,35.1662,35.1805,6900.0
2011-01-19 13:10:00,49.23,49.24,49.21,49.21,4400.0,35.1733,35.1805,35.1591,35.1591,4400.0
2011-01-19 13:15:00,49.2,49.23,49.2,49.2,4400.0,35.1519,35.1733,35.1519,35.1519,4400.0
2011-01-19 13:20:00,49.21,49.21,49.15,49.16,21100.0,35.1591,35.1591,35.1162,35.1233,21100.0
2011-01-19 13:25:00,49.17,49.21,49.16,49.21,3800.0,35.1305,35.1591,35.1233,35.1591,3800.0
2011-01-19 13:30:00,49.21,49.29,49.21,49.29,4300.0,35.1591,35.2162,35.1591,35.2162,4300.0
2011-01-19 13:35:00,49.28,49.28,49.25,49.25,3900.0,35.2091,35.2091,35.1876,35.1876,3900.0
2011-01-19 13:40:00,49.25,49.28,49.24,49.27,5600.0,35.1876,35.2091,35.1805,35.2019,5600.0
2011-01-19 13:45:00,49.27,49.27,49.22,49.24,6200.0,35.2019,35.2019,35.1662,35.1805,6200.0
2011-01-19 13:50:00,49.24,49.24,49.17,49.2,6000.0,35.1805,35.1805,35.1305,35.1519,6000.0
2011-01-19 13:55:00,49.2,49.21,49.18,49.21,5900.0,35.1519,35.1591,35.1376,35.1591,5900.0
2011-01-19 14:00:00,49.21,49.24,49.21,49.24,6300.0,35.1591,35.1805,35.1591,35.1805,6300.0
2011-01-19 14:05:00,49.23,49.23,49.18,49.18,6300.0,35.1733,35.1733,35.1376,35.1376,6300.0
2011-01-19 14:10:00,49.18,49.22,49.16,49.17,11200.0,35.1376,35.1662,35.1233,35.1305,11200.0
2011-01-19 14:15:00,49.16,49.2,49.13,49.19,6800.0,35.1233,35.1519,35.1019,35.1448,6800.0
2011-01-19 14:20:00,49.2,49.35,49.19,49.24,61000.0,35.1519,35.2591,35.1448,35.1805,61000.0
2011-01-19 14:25:00,49.24,49.26,49.21,49.22,9800.0,35.1805,35.1948,35.1591,35.1662,9800.0
2011-01-19 14:30:00,49.23,49.23,49.19,49.21,7800.0,35.1733,35.1733,35.1448,35.1591,7800.0
2011-01-19 14:35:00,49.21,49.25,49.21,49.24,12900.0,35.1591,35.1876,35.1591,35.1805,12900.0
2011-01-19 14:40:00,49.24,49.25,49.17,49.18,10300.0,35.1805,35.1876,35.1305,35.1376,10300.0
2011-01-19 14:45:00,49.18,49.23,49.17,49.22,8200.0,35.1376,35.1733,35.1305,35.1662,8200.0
2011-01-19 14:50:00,49.22,49.22,49.14,49.14,8700.0,35.1662,35.1662,35.109,35.109,8700.0
2011-01-19 14:55:00,49.14,49.16,49.13,49.14,12700.0,35.109,35.1233,35.1019,35.109,12700.0
2011-01-19 15:00:00,49.15,49.2,49.15,49.2,11100.0,35.1162,35.1519,35.1162,35.1519,11100.0
2011-01-19 15:05:00,49.2,49.25,49.19,49.22,19300.0,35.1519,35.1876,35.1448,35.1662,19300.0
2011-01-19 15:10:00,49.21,49.21,49.16,49.16,13300.0,35.1591,35.1591,35.1233,35.1233,13300.0
2011-01-19 15:15:00,49.16,49.21,49.15,49.21,10500.0,35.1233,35.1591,35.1162,35.1591,10500.0
2011-01-19 15:20:00,49.21,49.21,49.13,49.14,18000.0,35.1591,35.1591,35.1019,35.109,18000.0
2011-01-19 15:25:00,49.13,49.16,49.13,49.16,33100.0,35.1019,35.1233,35.1019,35.1233,33100.0
2011-01-19 15:30:00,49.15,49.16,49.08,49.11,29300.0,35.1162,35.1233,35.0662,35.0876,29300.0
2011-01-19 15:35:00,49.12,49.17,49.1,49.15,24000.0,35.0948,35.1305,35.0805,35.1162,24000.0
2011-01-19 15:40:00,49.15,49.18,49.13,49.17,25900.0,35.1162,35.1376,35.1019,35.1305,25900.0
2011-01-19 15:45:00,49.16,49.18,49.1,49.14,43700.0,35.1233,35.1376,35.0805,35.109,43700.0
2011-01-19 15:50:00,49.13,49.14,49.08,49.09,49000.0,35.1019,35.109,35.0662,35.0733,49000.0
2011-01-19 15:55:00,49.09,49.24,49.09,49.21,72300.0,35.0733,35.1805,35.0733,35.1591,72300.0
2011-01-20 09:30:00,49.22,49.37,49.22,49.26,15600.0,35.1662,35.2734,35.1662,35.1948,15600.0
2011-01-20 09:35:00,49.28,49.44,49.2,49.4,19400.0,35.2091,35.3234,35.1519,35.2948,19400.0
2011-01-20 09:40:00,49.37,49.59,49.37,49.56,20700.0,35.2734,35.4306,35.2734,35.4091,20700.0
2011-01-20 09:45:00,49.55,49.6,49.5,49.54,14400.0,35.402,35.4377,35.3662,35.3948,14400.0
2011-01-20 09:50:00,49.54,49.58,49.44,49.49,11800.0,35.3948,35.4234,35.3234,35.3591,11800.0
2011-01-20 09:55:00,49.5,49.53,49.44,49.5,8300.0,35.3662,35.3877,35.3234,35.3662,8300.0
2011-01-20 10:00:00,49.53,49.65,49.49,49.65,11800.0,35.3877,35.4734,35.3591,35.4734,11800.0
2011-01-20 10:05:00,49.66,49.66,49.57,49.63,10000.0,35.4806,35.4806,35.4163,35.4591,10000.0
2011-01-20 10:10:00,49.63,49.67,49.6,49.62,10500.0,35.4591,35.4877,35.4377,35.452,10500.0
2011-01-20 10:15:00,49.63,49.63,49.38,49.39,8400.0,35.4591,35.4591,35.2805,35.2877,8400.0
2011-01-20 10:20:00,49.39,49.44,49.37,49.4,6000.0,35.2877,35.3234,35.2734,35.2948,6000.0
2011-01-20 10:25:00,49.39,49.4,49.32,49.38,9900.0,35.2877,35.2948,35.2376,35.2805,9900.0
2011-01-20 10:30:00,49.39,49.54,49.35,49.54,8400.0,35.2877,35.3948,35.2591,35.3948,8400.0
2011-01-20 10:35:00,49.54,49.56,49.46,49.49,15900.0,35.3948,35.4091,35.3377,35.3591,15900.0
2011-01-20 10:40:00,49.48,49.59,49.46,49.57,11000.0,35.352,35.4306,35.3377,35.4163,11000.0
2011-01-20 10:45:00,49.57,49.58,49.5,49.55,8800.0,35.4163,35.4234,35.3662,35.402,8800.0
2011-01-20 10:50:00,49.56,49.56,49.5,49.5,8000.0,35.4091,35.4091,35.3662,35.3662,8000.0
2011-01-20 10:55:00,49.5,49.54,49.45,49.46,18600.0,35.3662,35.3948,35.3305,35.3377,18600.0
2011-01-20 11:00:00,49.46,49.48,49.38,49.48,10200.0,35.3377,35.352,35.2805,35.352,10200.0
2011-01-20 11:05:00,49.47,49.48,49.4,49.41,4900.0,35.3448,35.352,35.2948,35.3019,4900.0
2011-01-20 11:10:00,49.4,49.49,49.36,49.49,20100.0,35.2948,35.3591,35.2662,35.3591,20100.0
2011-01-20 11:15:00,49.46,49.49,49.4,49.41,6200.0,35.3377,35.3591,35.2948,35.3019,6200.0
2011-01-20 11:20:00,49.42,49.51,49.42,49.51,9400.0,35.3091,35.3734,35.3091,35.3734,9400.0
2011-01-20 11:25:00,49.5,49.5,49.37,49.37,13700.0,35.3662,35.3662,35.2734,35.2734,13700.0
2011-01-20 11:30:00,49.37,49.4,49.32,49.4,14300.0,35.2734,35.2948,35.2376,35.2948,14300.0
2011-01-20 11:35:00,49.38,49.45,49.36,49.45,15200.0,35.2805,35.3305,35.2662,35.3305,15200.0
2011-01-20 11:40:00,49.46,49.46,49.33,49.33,10400.0,35.3377,35.3377,35.2448,35.2448,10400.0
2011-01-20 11:45:00,49.33,49.36,49.31,49.32,18900.0,35.2448,35.2662,35.2305,35.2376,18900.0
2011-01-20 11:50:00,49.32,49.34,49.28,49.34,5200.0,35.2376,35.2519,35.2091,35.2519,5200.0
2011-01-20 11:55:00,49.34,49.34,49.26,49.26,16600.0,35.2519,35.2519,35.1948,35.1948,16600.0
2011-01-20 12:00:00,49.27,49.31,49.26,49.27,7200.0,35.2019,35.2305,35.1948,35.2019,7200.0
2011-01-20 12:05:00,49.26,49.31,49.26,49.29,4100.0,35.1948,35.2305,35.1948,35.2162,4100.0
2011-01-20 12:10:00,49.28,49.34,49.28,49.3,8900.0,35.2091,35.2519,35.2091,35.2234,8900.0
2011-01-20 12:15:00,49.3,49.32,49.3,49.31,3300.0,35.2234,35.2376,35.2234,35.2305,3300.0
2011-01-20 12:20:00,49.3,49.36,49.29,49.36,7100.0,35.2234,35.2662,35.2162,35.2662,7100.0
2011-01-20 12:25:00,49.37,49.38,49.35,49.38,5300.0,35.2734,35.2805,35.2591,35.2805,5300.0
2011-01-20 12:30:00,49.37,49.38,49.34,49.36,4400.0,35.2734,35.2805,35.2519,35.2662,4400.0
2011-01-20 12:35:00,49.38,49.38,49.28,49.3,27300.0,35.2805,35.2805,35.2091,35.2234,27300.0
2011-01-20 12:40:00,49.29,49.3,49.28,49.28,8200.0,35.2162,35.2234,35.2091,35.2091,8200.0
2011-01-20 12:45:00,49.28,49.29,49.25,49.27,4500.0,35.2091,35.2162,35.1876,35.2019,4500.0
2011-01-20 12:50:00,49.26,49.34,49.26,49.31,4600.0,35.1948,35.2519,35.1948,35.2305,4600.0
2011-01-20 12:55:00,49.33,49.36,49.32,49.36,4200.0,35.2448,35.2662,35.2376,35.2662,4200.0
2011-01-20 13:00:00,49.35,49.36,49.27,49.31,3300.0,35.2591,35.2662,35.2019,35.2305,3300.0
2011-01-20 13:05:00,49.3,49.34,49.29,49.34,5700.0,35.2234,35.2519,35.2162,35.2519,5700.0
2011-01-20 13:10:00,49.33,49.34,49.31,49.31,3800.0,35.2448,35.2519,35.2305,35.2305,3800.0
2011-01-20 13:15:00,49.3,49.32,49.28,49.32,4900.0,35.2234,35.2376,35.2091,35.2376,4900.0
2011-01-20 13:20:00,49.31,49.31,49.22,49.23,4100.0,35.2305,35.2305,35.1662,35.1733,4100.0
2011-01-20 13:25:00,49.25,49.27,49.24,49.25,3400.0,35.1876,35.2019,35.1805,35.1876,3400.0
2011-01-20 13:30:00,49.25,49.29,49.24,49.29,3900.0,35.1876,35.2162,35.1805,35.2162,3900.0
2011-01-20 13:35:00,49.28,49.3,49.23,49.26,5400.0,35.2091,35.2234,35.1733,35.1948,5400.0
2011-01-20 13:40:00,49.26,49.29,49.26,49.28,4500.0,35.1948,35.2162,35.1948,35.2091,4500.0
2011-01-20 13:45:00,49.28,49.28,49.22,49.26,3300.0,35.2091,35.2091,35.1662,35.1948,3300.0
2011-01-20 13:50:00,49.28,49.28,49.21,49.22,3500.0,35.2091,35.2091,35.1591,35.1662,3500.0
2011-01-20 13:55:00,49.22,49.29,49.22,49.28,6800.0,35.1662,35.2162,35.1662,35.2091,6800.0
2011-01-20 14:00:00,49.27,49.31,49.26,49.3,5700.0,35.2019,35.2305,35.1948,35.2234,5700.0
2011-01-20 14:05:00,49.3,49.31,49.25,49.25,7600.0,35.2234,35.2305,35.1876,35.1876,7600.0
2011-01-20 14:10:00,49.25,49.33,49.24,49.31,5500.0,35.1876,35.2448,35.1805,35.2305,5500.0
2011-01-20 14:15:00,49.31,49.32,49.28,49.28,5700.0,35.2305,35.2376,35.2091,35.2091,5700.0
2011-01-20 14:20:00,49.29,49.36,49.25,49.36,17300.0,35.2162,35.2662,35.1876,35.2662,17300.0
2011-01-20 14:25:00,49.35,49.35,49.3,49.31,4100.0,35.2591,35.2591,35.2234,35.2305,4100.0
2011-01-20 14:30:00,49.31,49.36,49.3,49.35,13100.0,35.2305,35.2662,35.2234,35.2591,13100.0
2011-01-20 14:35:00,49.34,49.35,49.34,49.34,3900.0,35.2519,35.2591,35.2519,35.2519,3900.0
2011-01-20 14:40:00,49.35,49.38,49.34,49.37,6100.0,35.2591,35.2805,35.2519,35.2734,6100.0
2011-01-20 14:45:00,49.36,49.36,49.33,49.33,4200.0,35.2662,35.2662,35.2448,35.2448,4200.0
2011-01-20 14:50:00,49.32,49.38,49.32,49.36,7400.0,35.2376,35.2805,35.2376,35.2662,7400.0
2011-01-20 14:55:00,49.37,49.37,49.35,49.36,6200.0,35.2734,35.2734,35.2591,35.2662,6200.0
2011-01-20 15:00:00,49.35,49.35,49.28,49.28,9400.0,35.2591,35.2591,35.2091,35.2091,9400.0
2011-01-20 15:05:00,49.29,49.29,49.27,49.28,6900.0,35.2162,35.2162,35.2019,35.2091,6900.0
2011-01-20 15:10:00,49.28,49.29,49.24,49.24,12800.0,35.2091,35.2162,35.1805,35.1805,12800.0
2011-01-20 15:15:00,49.26,49.26,49.21,49.22,15000.0,35.1948,35.1948,35.1591,35.1662,15000.0
2011-01-20 15:20:00,49.22,49.22,49.21,49.22,8300.0,35.1662,35.1662,35.1591,35.1662,8300.0
2011-01-20 15:25:00,49.22,49.24,49.18,49.19,10700.0,35.1662,35.1805,35.1376,35.1448,10700.0
2011-01-20 15:30:00,49.2,49.23,49.19,49.22,11800.0,35.1519,35.1733,35.1448,35.1662,11800.0
2011-01-20 15:35:00,49.21,49.25,49.19,49.24,17600.0,35.1591,35.1876,35.1448,35.1805,17600.0
2011-01-20 15:40:00,49.24,49.24,49.18,49.21,19600.0,35.1805,35.1805,35.1376,35.1591,19600.0
2011-01-20 15:45:00,49.21,49.21,49.14,49.15,33300.0,35.1591,35.1591,35.109,35.1162,33300.0
2011-01-20 15:50:00,49.15,49.2,49.14,49.19,25300.0,35.1162,35.1519,35.109,35.1448,25300.0
2011-01-20 15:55:00,49.19,49.21,49.15,49.21,54100.0,35.1448,35.1591,35.1162,35.1591,54100.0
2011-01-21 09:30:00,49.19,49.44,49.19,49.27,100500.0,35.1448,35.3234,35.1448,35.2019,100500.0
2011-01-21 09:35:00,49.27,49.39,49.27,49.35,16900.0,35.2019,35.2877,35.2019,35.2591,16900.0
2011-01-21 09:40:00,49.37,49.5,49.37,49.5,3500.0,35.2734,35.3662,35.2734,35.3662,3500.0
2011-01-21 09:45:00,49.49,49.51,49.42,49.47,8600.0,35.3591,35.3734,35.3091,35.3448,8600.0
2011-01-21 09:50:00,49.51,49.63,49.5,49.63,22800.0,35.3734,35.4591,35.3662,35.4591,22800.0
2011-01-21 09:55:00,49.64,49.69,49.58,49.69,7100.0,35.4663,35.502,35.4234,35.502,7100.0
2011-01-21 10:00:00,49.69,49.75,49.66,49.69,18200.0,35.502,35.5449,35.4806,35.502,18200.0
2011-01-21 10:05:00,49.7,49.74,49.7,49.73,9900.0,35.5091,35.5377,35.5091,35.5306,9900.0
2011-01-21 10:10:00,49.74,49.74,49.63,49.71,12900.0,35.5377,35.5377,35.4591,35.5163,12900.0
2011-01-21 10:15:00,49.71,49.8,49.71,49.79,7800.0,35.5163,35.5806,35.5163,35.5734,7800.0
2011-01-21 10:20:00,49.79,49.89,49.79,49.86,6400.0,35.5734,35.6449,35.5734,35.6235,6400.0
2011-01-21 10:25:00,49.84,49.84,49.77,49.79,3000.0,35.6092,35.6092,35.5592,35.5734,3000.0
2011-01-21 10:30:00,49.77,49.78,49.67,49.67,3900.0,35.5592,35.5663,35.4877,35.4877,3900.0
2011-01-21 10:35:00,49.68,49.74,49.67,49.67,8500.0,35.4949,35.5377,35.4877,35.4877,8500.0
2011-01-21 10:40:00,49.68,49.68,49.6,49.6,7900.0,35.4949,35.4949,35.4377,35.4377,7900.0
2011-01-21 10:45:00,49.61,49.61,49.51,49.53,5900.0,35.4448,35.4448,35.3734,35.3877,5900.0
2011-01-21 10:50:00,49.53,49.56,49.51,49.51,4700.0,35.3877,35.4091,35.3734,35.3734,4700.0
2011-01-21 10:55:00,49.54,49.62,49.54,49.59,9000.0,35.3948,35.452,35.3948,35.4306,9000.0
2011-01-21 11:00:00,49.59,49.6,49.53,49.54,3400.0,35.4306,35.4377,35.3877,35.3948,3400.0
2011-01-21 11:05:00,49.53,49.53,49.48,49.51,2600.0,35.3877,35.3877,35.352,35.3734,2600.0
2011-01-21 11:10:00,49.5,49.54,49.49,49.53,4500.0,35.3662,35.3948,35.3591,35.3877,4500.0
2011-01-21 11:15:00,49.52,49.55,49.49,49.55,2100.0,35.3805,35.402,35.3591,35.402,2100.0
2011-01-21 11:20:00,49.54,49.56,49.53,49.54,8000.0,35.3948,35.4091,35.3877,35.3948,8000.0
2011-01-21 11:25:00,49.53,49.55,49.51,49.51,5000.0,35.3877,35.402,35.3734,35.3734,5000.0
2011-01-21 11:30:00,49.51,49.53,49.49,49.49,2900.0,35.3734,35.3877,35.3591,35.3591,2900.0
2011-01-21 11:35:00,49.48,49.51,49.48,49.48,3800.0,35.352,35.3734,35.352,35.352,3800.0
2011-01-21 11:40:00,49.48,49.48,49.42,49.46,3200.0,35.352,35.352,35.3091,35.3377,3200.0
2011-01-21 11:45:00,49.45,49.48,49.43,49.48,2300.0,35.3305,35.352,35.3162,35.352,2300.0
2011-01-21 11:50:00,49.46,49.49,49.45,49.49,1900.0,35.3377,35.3591,35.3305,35.3591,1900.0
2011-01-21 11:55:00,49.49,49.49,49.45,49.49,3000.0,35.3591,35.3591,35.3305,35.3591,3000.0
2011-01-21 12:00:00,49.49,49.5,49.46,49.48,2600.0,35.3591,35.3662,35.3377,35.352,2600.0
2011-01-21 12:05:00,49.45,49.47,49.43,49.47,3500.0,35.3305,35.3448,35.3162,35.3448,3500.0
2011-01-21 12:10:00,49.46,49.46,49.4,49.4,2600.0,35.3377,35.3377,35.2948,35.2948,2600.0
2011-01-21 12:15:00,49.4,49.47,49.4,49.47,3200.0,35.2948,35.3448,35.2948,35.3448,3200.0
2011-01-21 12:20:00,49.48,49.52,49.47,49.52,3200.0,35.352,35.3805,35.3448,35.3805,3200.0
2011-01-21 12:25:00,49.53,49.54,49.49,49.5,3700.0,35.3877,35.3948,35.3591,35.3662,3700.0
2011-01-21 12:30:00,49.49,49.49,49.43,49.43,3000.0,35.3591,35.3591,35.3162,35.3162,3000.0
2011-01-21 12:35:00,49.42,49.42,49.39,49.39,2200.0,35.3091,35.3091,35.2877,35.2877,2200.0
2011-01-21 12:40:00,49.39,49.39,49.32,49.34,2700.0,35.2877,35.2877,35.2376,35.2519,2700.0
2011-01-21 12:45:00,49.33,49.38,49.33,49.37,3500.0,35.2448,35.2805,35.2448,35.2734,3500.0
2011-01-21 12:50:00,49.37,49.39,49.32,49.38,4100.0,35.2734,35.2877,35.2376,35.2805,4100.0
2011-01-21 12:55:00,49.36,49.4,49.36,49.4,2300.0,35.2662,35.2948,35.2662,35.2948,2300.0
2011-01-21 13:00:00,49.4,49.42,49.37,49.37,2100.0,35.2948,35.3091,35.2734,35.2734,2100.0
2011-01-21 13:05:00,49.38,49.38,49.36,49.38,900.0,35.2805,35.2805,35.2662,35.2805,900.0
2011-01-21 13:10:00,49.38,49.41,49.38,49.41,2200.0,35.2805,35.3019,35.2805,35.3019,2200.0
2011-01-21 13:15:00,49.41,49.45,49.39,49.41,4900.0,35.3019,35.3305,35.2877,35.3019,4900.0
2011-01-21 13:20:00,49.42,49.49,49.31,49.47,27800.0,35.3091,35.3591,35.2305,35.3448,27800.0
2011-01-21 13:25:00,49.47,49.47,49.42,49.43,4700.0,35.3448,35.3448,35.3091,35.3162,4700.0
2011-01-21 13:30:00,49.44,49.49,49.43,49.49,3800.0,35.3234,35.3591,35.3162,35.3591,3800.0
2011-01-21 13:35:00,49.48,49.52,49.48,49.52,3200.0,35.352,35.3805,35.352,35.3805,3200.0
2011-01-21 13:40:00,49.53,49.53,49.45,49.46,4100.0,35.3877,35.3877,35.3305,35.3377,4100.0
2011-01-21 13:45:00,49.45,49.45,49.43,49.43,4100.0,35.3305,35.3305,35.3162,35.3162,4100.0
2011-01-21 13:50:00,49.43,49.43,49.39,49.41,3600.0,35.3162,35.3162,35.2877,35.3019,3600.0
2011-01-21 13:55:00,49.41,49.43,49.39,49.43,4300.0,35.3019,35.3162,35.2877,35.3162,4300.0
2011-01-21 14:00:00,49.43,49.45,49.4,49.41,4800.0,35.3162,35.3305,35.2948,35.3019,4800.0
2011-01-21 14:05:00,49.41,49.41,49.38,49.39,2800.0,35.3019,35.3019,35.2805,35.2877,2800.0
2011-01-21 14:10:00,49.39,49.39,49.38,49.39,1500.0,35.2877,35.2877,35.2805,35.2877,1500.0
2011-01-21 14:15:00,49.38,49.39,49.34,49.36,4800.0,35.2805,35.2877,35.2519,35.2662,4800.0
2011-01-21 14:20:00,49.35,49.4,49.35,49.4,6700.0,35.2591,35.2948,35.2591,35.2948,6700.0
2011-01-21 14:25:00,49.4,49.41,49.38,49.38,3100.0,35.2948,35.3019,35.2805,35.2805,3100.0
2011-01-21 14:30:00,49.38,49.4,49.38,49.4,3800.0,35.2805,35.2948,35.2805,35.2948,3800.0
2011-01-21 14:35:00,49.4,49.4,49.38,49.38,5700.0,35.2948,35.2948,35.2805,35.2805,5700.0
2011-01-21 14:40:00,49.39,49.39,49.32,49.34,11000.0,35.2877,35.2877,35.2376,35.2519,11000.0
2011-01-21 14:45:00,49.34,49.37,49.32,49.34,10700.0,35.2519,35.2734,35.2376,35.2519,10700.0
2011-01-21 14:50:00,49.35,49.42,49.35,49.41,6700.0,35.2591,35.3091,35.2591,35.3019,6700.0
2011-01-21 14:55:00,49.41,49.41,49.36,49.37,9800.0,35.3019,35.3019,35.2662,35.2734,9800.0
2011-01-21 15:00:00,49.37,49.4,49.37,49.39,19000.0,35.2734,35.2948,35.2734,35.2877,19000.0
2011-01-21 15:05:00,49.38,49.39,49.36,49.36,14900.0,35.2805,35.2877,35.2662,35.2662,14900.0
2011-01-21 15:10:00,49.37,49.38,49.33,49.34,17300.0,35.2734,35.2805,35.2448,35.2519,17300.0
2011-01-21 15:15:00,49.36,49.38,49.32,49.38,13800.0,35.2662,35.2805,35.2376,35.2805,13800.0
2011-01-21 15:20:00,49.35,49.38,49.34,49.37,13400.0,35.2591,35.2805,35.2519,35.2734,13400.0
2011-01-21 15:25:00,49.37,49.42,49.37,49.4,15300.0,35.2734,35.3091,35.2734,35.2948,15300.0
2011-01-21 15:30:00,49.41,49.41,49.34,49.36,16100.0,35.3019,35.3019,35.2519,35.2662,16100.0
2011-01-21 15:35:00,49.36,49.4,49.36,49.4,9900.0,35.2662,35.2948,35.2662,35.2948,9900.0
2011-01-21 15:40:00,49.4,49.42,49.39,49.41,12000.0,35.2948,35.3091,35.2877,35.3019,12000.0
2011-01-21 15:45:00,49.4,49.41,49.37,49.37,16300.0,35.2948,35.3019,35.2734,35.2734,16300.0
2011-01-21 15:50:00,49.37,49.38,49.35,49.36,16500.0,35.2734,35.2805,35.2591,35.2662,16500.0
2011-01-21 15:55:00,49.35,49.42,49.29,49.42,41500.0,35.2591,35.3091,35.2162,35.3091,41500.0
2011-01-24 09:30:00,49.29,49.29,49.0,49.08,32500.0,35.2162,35.2162,35.009,35.0662,32500.0
2011-01-24 09:35:00,49.08,49.42,49.01,49.38,25200.0,35.0662,35.3091,35.0162,35.2805,25200.0
2011-01-24 09:40:00,49.38,49.41,49.24,49.24,8600.0,35.2805,35.3019,35.1805,35.1805,8600.0
2011-01-24 09:45:00,49.21,49.35,49.08,49.33,16500.0,35.1591,35.2591,35.0662,35.2448,16500.0
2011-01-24 09:50:00,49.35,49.37,49.29,49.33,11200.0,35.2591,35.2734,35.2162,35.2448,11200.0
2011-01-24 09:55:00,49.37,49.37,49.23,49.25,3700.0,35.2734,35.2734,35.1733,35.1876,3700.0
2011-01-24 10:00:00,49.25,49.31,49.2,49.31,12200.0,35.1876,35.2305,35.1519,35.2305,12200.0
2011-01-24 10:05:00,49.31,49.31,49.25,49.28,7100.0,35.2305,35.2305,35.1876,35.2091,7100.0
2011-01-24 10:10:00,49.28,49.35,49.25,49.25,13100.0,35.2091,35.2591,35.1876,35.1876,13100.0
2011-01-24 10:15:00,49.23,49.25,49.18,49.18,8100.0,35.1733,35.1876,35.1376,35.1376,8100.0
2011-01-24 10:20:00,49.18,49.19,49.12,49.19,12800.0,35.1376,35.1448,35.0948,35.1448,12800.0
2011-01-24 10:25:00,49.18,49.25,49.18,49.22,9900.0,35.1376,35.1876,35.1376,35.1662,9900.0
2011-01-24 10:30:00,49.22,49.23,49.13,49.15,9000.0,35.1662,35.1733,35.1019,35.1162,9000.0
2011-01-24 10:35:00,49.15,49.15,49.08,49.08,12800.0,35.1162,35.1162,35.0662,35.0662,12800.0
2011-01-24 10:40:00,49.09,49.18,49.07,49.15,23200.0,35.0733,35.1376,35.059,35.1162,23200.0
2011-01-24 10:45:00,49.16,49.17,49.11,49.13,11500.0,35.1233,35.1305,35.0876,35.1019,11500.0
2011-01-24 10:50:00,49.12,49.14,49.1,49.14,7800.0,35.0948,35.109,35.0805,35.109,7800.0
2011-01-24 10:55:00,49.15,49.15,49.11,49.13,5700.0,35.1162,35.1162,35.0876,35.1019,5700.0
2011-01-24 11:00:00,49.14,49.14,49.05,49.06,9300.0,35.109,35.109,35.0447,35.0519,9300.0
2011-01-24 11:05:00,49.07,49.08,49.06,49.06,9500.0,35.059,35.0662,35.0519,35.0519,9500.0
2011-01-24 11:10:00,49.07,49.07,49.06,49.07,21000.0,35.059,35.059,35.0519,35.059,21000.0
2011-01-24 11:15:00,49.06,49.08,49.03,49.08,16000.0,35.0519,35.0662,35.0304,35.0662,16000.0
2011-01-24 11:20:00,49.08,49.08,49.02,49.06,10400.0,35.0662,35.0662,35.0233,35.0519,10400.0
2011-01-24 11:25:00,49.06,49.15,49.06,49.15,41900.0,35.0519,35.1162,35.0519,35.1162,41900.0
2011-01-24 11:30:00,49.15,49.16,49.09,49.12,11600.0,35.1162,35.1233,35.0733,35.0948,11600.0
2011-01-24 11:35:00,49.12,49.12,49.08,49.08,5700.0,35.0948,35.0948,35.0662,35.0662,5700.0
2011-01-24 11:40:00,49.07,49.13,49.07,49.13,8700.0,35.059,35.1019,35.059,35.1019,8700.0
2011-01-24 11:45:00,49.13,49.13,49.09,49.1,8300.0,35.1019,35.1019,35.0733,35.0805,8300.0
2011-01-24 11:50:00,49.11,49.12,49.06,49.07,10500.0,35.0876,35.0948,35.0519,35.059,10500.0
2011-01-24 11:55:00,49.07,49.12,49.07,49.12,9100.0,35.059,35.0948,35.059,35.0948,9100.0
2011-01-24 12:00:00,49.11,49.12,49.04,49.06,6400.0,35.0876,35.0948,35.0376,35.0519,6400.0
2011-01-24 12:05:00,49.07,49.11,49.07,49.1,5700.0,35.059,35.0876,35.059,35.0805,5700.0
2011-01-24 12:10:00,49.1,49.12,49.1,49.11,6800.0,35.0805,35.0948,35.0805,35.0876,6800.0
2011-01-24 12:15:00,49.11,49.16,49.1,49.15,16100.0,35.0876,35.1233,35.0805,35.1162,16100.0
2011-01-24 12:20:00,49.15,49.16,49.12,49.12,6600.0,35.1162,35.1233,35.0948,35.0948,6600.0
2011-01-24 12:25:00,49.13,49.13,49.11,49.12,2300.0,35.1019,35.1019,35.0876,35.0948,2300.0
2011-01-24 12:30:00,49.11,49.12,49.11,49.11,7600.0,35.0876,35.0948,35.0876,35.0876,7600.0
2011-01-24 12:35:00,49.11,49.11,49.1,49.1,4900.0,35.0876,35.0876,35.0805,35.0805,4900.0
2011-01-24 12:40:00,49.1,49.12,49.08,49.09,7800.0,35.0805,35.0948,35.0662,35.0733,7800.0
2011-01-24 12:45:00,49.08,49.1,49.07,49.08,7300.0,35.0662,35.0805,35.059,35.0662,7300.0
2011-01-24 12:50:00,49.08,49.08,49.04,49.05,5300.0,35.0662,35.0662,35.0376,35.0447,5300.0
2011-01-24 12:55:00,49.05,49.05,49.04,49.04,3400.0,35.0447,35.0447,35.0376,35.0376,3400.0
2011-01-24 13:00:00,49.04,49.05,49.02,49.02,6200.0,35.0376,35.0447,35.0233,35.0233,6200.0
2011-01-24 13:05:00,49.01,49.03,49.01,49.02,6000.0,35.0162,35.0304,35.0162,35.0233,6000.0
2011-01-24 13:10:00,49.03,49.03,48.99,48.99,4800.0,35.0304,35.0304,35.0019,35.0019,4800.0
2011-01-24 13:15:00,48.99,49.01,48.98,48.99,4600.0,35.0019,35.0162,34.9947,35.0019,4600.0
2011-01-24 13:20:00,48.98,48.98,48.96,48.97,3100.0,34.9947,34.9947,34.9804,34.9876,3100.0
2011-01-24 13:25:00,48.98,49.0,48.96,48.96,4900.0,34.9947,35.009,34.9804,34.9804,4900.0
2011-01-24 13:30:00,48.97,48.97,48.94,48.96,5800.0,34.9876,34.9876,34.9661,34.9804,5800.0
2011-01-24 13:35:00,48.96,48.96,48.93,48.94,4100.0,34.9804,34.9804,34.959,34.9661,4100.0
2011-01-24 13:40:00,48.94,48.97,48.94,48.96,2600.0,34.9661,34.9876,34.9661,34.9804,2600.0
2011-01-24 13:45:00,48.96,48.97,48.93,48.96,4200.0,34.9804,34.9876,34.959,34.9804,4200.0
2011-01-24 13:50:00,48.97,48.97,48.92,48.94,7300.0,34.9876,34.9876,34.9519,34.9661,7300.0
2011-01-24 13:55:00,48.94,48.94,48.93,48.93,4900.0,34.9661,34.9661,34.959,34.959,4900.0
2011-01-24 14:00:00,48.93,48.94,48.9,48.9,7200.0,34.959,34.9661,34.9376,34.9376,7200.0
2011-01-24 14:05:00,48.9,48.92,48.9,48.92,4600.0,34.9376,34.9519,34.9376,34.9519,4600.0
2011-01-24 14:10:00,48.92,48.92,48.91,48.92,5700.0,34.9519,34.9519,34.9447,34.9519,5700.0
2011-01-24 14:15:00,48.92,48.97,48.92,48.94,8100.0,34.9519,34.9876,34.9519,34.9661,8100.0
2011-01-24 14:20:00,48.94,48.94,48.92,48.94,6000.0,34.9661,34.9661,34.9519,34.9661,6000.0
2011-01-24 14:25:00,48.93,48.94,48.91,48.91,3800.0,34.959,34.9661,34.9447,34.9447,3800.0
2011-01-24 14:30:00,48.92,48.93,48.92,48.92,4200.0,34.9519,34.959,34.9519,34.9519,4200.0
2011-01-24 14:35:00,48.93,48.93,48.85,48.85,6800.0,34.959,34.959,34.9018,34.9018,6800.0
2011-01-24 14:40:00,48.87,48.88,48.86,48.87,4900.0,34.9161,34.9233,34.909,34.9161,4900.0
2011-01-24 14:45:00,48.87,48.87,48.82,48.83,9500.0,34.9161,34.9161,34.8804,34.8876,9500.0
2011-01-24 14:50:00,48.82,48.85,48.8,48.84,14000.0,34.8804,34.9018,34.8661,34.8947,14000.0
2011-01-24 14:55:00,48.84,48.86,48.83,48.86,3800.0,34.8947,34.909,34.8876,34.909,3800.0
2011-01-24 15:00:00,48.85,48.88,48.85,48.88,9100.0,34.9018,34.9233,34.9018,34.9233,9100.0
2011-01-24 15:05:00,48.88,48.89,48.85,48.87,10800.0,34.9233,34.9304,34.9018,34.9161,10800.0
2011-01-24 15:10:00,48.87,48.88,48.83,48.83,11400.0,34.9161,34.9233,34.8876,34.8876,11400.0
2011-01-24 15:15:00,48.82,48.83,48.8,48.83,12000.0,34.8804,34.8876,34.8661,34.8876,12000.0
2011-01-24 15:20:00,48.82,48.83,48.79,48.8,12700.0,34.8804,34.8876,34.859,34.8661,12700.0
2011-01-24 15:25:00,48.8,48.81,48.79,48.81,9800.0,34.8661,34.8733,34.859,34.8733,9800.0
2011-01-24 15:30:00,48.81,48.82,48.81,48.82,10700.0,34.8733,34.8804,34.8733,34.8804,10700.0
2011-01-24 15:35:00,48.81,48.83,48.81,48.82,12900.0,34.8733,34.8876,34.8733,34.8804,12900.0
2011-01-24 15:40:00,48.82,48.85,48.8,48.85,18400.0,34.8804,34.9018,34.8661,34.9018,18400.0
2011-01-24 15:45:00,48.84,48.84,48.76,48.76,23700.0,34.8947,34.8947,34.8375,34.8375,23700.0
2011-01-24 15:50:00,48.77,48.81,48.76,48.81,35800.0,34.8447,34.8733,34.8375,34.8733,35800.0
2011-01-24 15:55:00,48.81,48.81,48.75,48.8,59600.0,34.8733,34.8733,34.8304,34.8661,59600.0
2011-01-25 09:30:00,48.86,48.98,48.86,48.89,21800.0,34.909,34.9947,34.909,34.9304,21800.0
2011-01-25 09:35:00,48.93,48.96,48.84,48.9,6000.0,34.959,34.9804,34.8947,34.9376,6000.0
2011-01-25 09:40:00,48.95,48.95,48.77,48.77,6800.0,34.9733,34.9733,34.8447,34.8447,6800.0
2011-01-25 09:45:00,48.78,48.85,48.78,48.85,7100.0,34.8518,34.9018,34.8518,34.9018,7100.0
2011-01-25 09:50:00,48.85,48.91,48.83,48.87,8900.0,34.9018,34.9447,34.8876,34.9161,8900.0
2011-01-25 09:55:00,48.87,48.94,48.83,48.94,12400.0,34.9161,34.9661,34.8876,34.9661,12400.0
2011-01-25 10:00:00,48.94,49.0,48.85,48.85,17700.0,34.9661,35.009,34.9018,34.9018,17700.0
2011-01-25 10:05:00,48.87,48.88,48.85,48.87,7600.0,34.9161,34.9233,34.9018,34.9161,7600.0
2011-01-25 10:10:00,48.87,48.88,48.83,48.84,7600.0,34.9161,34.9233,34.8876,34.8947,7600.0
2011-01-25 10:15:00,48.83,48.85,48.81,48.85,6900.0,34.8876,34.9018,34.8733,34.9018,6900.0
2011-01-25 10:20:00,48.85,48.87,48.84,48.85,3100.0,34.9018,34.9161,34.8947,34.9018,3100.0
2011-01-25 10:25:00,48.86,48.91,48.86,48.91,9700.0,34.909,34.9447,34.909,34.9447,9700.0
2011-01-25 10:30:00,48.91,48.92,48.88,48.89,4000.0,34.9447,34.9519,34.9233,34.9304,4000.0
2011-01-25 10:35:00,48.9,48.92,48.87,48.87,6300.0,34.9376,34.9519,34.9161,34.9161,6300.0
2011-01-25 10:40:00,48.87,48.92,48.87,48.92,5100.0,34.9161,34.9519,34.9161,34.9519,5100.0
2011-01-25 10:45:00,48.92,48.96,48.92,48.92,5400.0,34.9519,34.9804,34.9519,34.9519,5400.0
2011-01-25 10:50:00,48.92,48.98,48.87,48.97,23500.0,34.9519,34.9947,34.9161,34.9876,23500.0
2011-01-25 10:55:00,48.98,49.05,48.97,49.03,10000.0,34.9947,35.0447,34.9876,35.0304,10000.0
2011-01-25 11:00:00,49.01,49.04,49.01,49.03,4800.0,35.0162,35.0376,35.0162,35.0304,4800.0
2011-01-25 11:05:00,49.02,49.05,49.02,49.03,4200.0,35.0233,35.0447,35.0233,35.0304,4200.0
2011-01-25 11:10:00,49.02,49.03,48.93,48.93,8000.0,35.0233,35.0304,34.959,34.959,8000.0
2011-01-25 11:15:00,48.95,48.95,48.93,48.93,3300.0,34.9733,34.9733,34.959,34.959,3300.0
2011-01-25 11:20:00,48.93,48.96,48.9,48.93,19000.0,34.959,34.9804,34.9376,34.959,19000.0
2011-01-25 11:25:00,48.93,48.94,48.91,48.91,5200.0,34.959,34.9661,34.9447,34.9447,5200.0
2011-01-25 11:30:00,48.92,48.97,48.9,48.96,4900.0,34.9519,34.9876,34.9376,34.9804,4900.0
2011-01-25 11:35:00,48.96,48.96,48.92,48.92,3800.0,34.9804,34.9804,34.9519,34.9519,3800.0
2011-01-25 11:40:00,48.91,48.91,48.88,48.88,7700.0,34.9447,34.9447,34.9233,34.9233,7700.0
2011-01-25 11:45:00,48.88,48.88,48.83,48.85,15500.0,34.9233,34.9233,34.8876,34.9018,15500.0
2011-01-25 11:50:00,48.85,48.89,48.83,48.89,15800.0,34.9018,34.9304,34.8876,34.9304,15800.0
2011-01-25 11:55:00,48.91,48.96,48.91,48.93,4500.0,34.9447,34.9804,34.9447,34.959,4500.0
2011-01-25 12:00:00,48.93,48.99,48.93,48.96,11400.0,34.959,35.0019,34.959,34.9804,11400.0
2011-01-25 12:05:00,48.96,48.96,48.94,48.94,1400.0,34.9804,34.9804,34.9661,34.9661,1400.0
2011-01-25 12:10:00,48.95,48.98,48.95,48.97,2400.0,34.9733,34.9947,34.9733,34.9876,2400.0
2011-01-25 12:15:00,49.0,49.0,48.96,48.97,3100.0,35.009,35.009,34.9804,34.9876,3100.0
2011-01-25 12:20:00,48.97,49.02,48.97,49.02,2700.0,34.9876,35.0233,34.9876,35.0233,2700.0
2011-01-25 12:25:00,49.01,49.06,49.0,49.04,2900.0,35.0162,35.0519,35.009,35.0376,2900.0
2011-01-25 12:30:00,49.04,49.11,49.04,49.1,5100.0,35.0376,35.0876,35.0376,35.0805,5100.0
2011-01-25 12:35:00,49.1,49.11,49.09,49.11,2800.0,35.0805,35.0876,35.0733,35.0876,2800.0
2011-01-25 12:40:00,49.11,49.15,49.11,49.15,9700.0,35.0876,35.1162,35.0876,35.1162,9700.0
2011-01-25 12:45:00,49.14,49.14,49.13,49.14,1900.0,35.109,35.109,35.1019,35.109,1900.0
2011-01-25 12:50:00,49.14,49.14,49.13,49.13,3500.0,35.109,35.109,35.1019,35.1019,3500.0
2011-01-25 12:55:00,49.13,49.2,49.13,49.2,5800.0,35.1019,35.1519,35.1019,35.1519,5800.0
2011-01-25 13:00:00,49.19,49.2,49.17,49.18,5600.0,35.1448,35.1519,35.1305,35.1376,5600.0
2011-01-25 13:05:00,49.17,49.22,49.17,49.22,4200.0,35.1305,35.1662,35.1305,35.1662,4200.0
2011-01-25 13:10:00,49.23,49.28,49.22,49.28,4800.0,35.1733,35.2091,35.1662,35.2091,4800.0
2011-01-25 13:15:00,49.28,49.29,49.27,49.27,5400.0,35.2091,35.2162,35.2019,35.2019,5400.0
2011-01-25 13:20:00,49.27,49.28,49.24,49.24,5700.0,35.2019,35.2091,35.1805,35.1805,5700.0
2011-01-25 13:25:00,49.24,49.28,49.24,49.27,8600.0,35.1805,35.2091,35.1805,35.2019,8600.0
2011-01-25 13:30:00,49.27,49.32,49.27,49.31,6000.0,35.2019,35.2376,35.2019,35.2305,6000.0
2011-01-25 13:35:00,49.31,49.37,49.31,49.37,8600.0,35.2305,35.2734,35.2305,35.2734,8600.0
2011-01-25 13:40:00,49.38,49.42,49.38,49.42,14700.0,35.2805,35.3091,35.2805,35.3091,14700.0
2011-01-25 13:45:00,49.42,49.53,49.41,49.53,34500.0,35.3091,35.3877,35.3019,35.3877,34500.0
2011-01-25 13:50:00,49.52,49.57,49.5,49.53,32600.0,35.3805,35.4163,35.3662,35.3877,32600.0
2011-01-25 13:55:00,49.54,49.62,49.51,49.56,22700.0,35.3948,35.452,35.3734,35.4091,22700.0
2011-01-25 14:00:00,49.55,49.55,49.46,49.46,10300.0,35.402,35.402,35.3377,35.3377,10300.0
2011-01-25 14:05:00,49.46,49.47,49.43,49.47,8600.0,35.3377,35.3448,35.3162,35.3448,8600.0
2011-01-25 14:10:00,49.46,49.53,49.45,49.45,15100.0,35.3377,35.3877,35.3305,35.3305,15100.0
2011-01-25 14:15:00,49.45,49.46,49.4,49.44,10800.0,35.3305,35.3377,35.2948,35.3234,10800.0
2011-01-25 14:20:00,49.44,49.48,49.43,49.45,12400.0,35.3234,35.352,35.3162,35.3305,12400.0
2011-01-25 14:25:00,49.43,49.53,49.42,49.53,25900.0,35.3162,35.3877,35.3091,35.3877,25900.0
2011-01-25 14:30:00,49.52,49.59,49.52,49.56,13500.0,35.3805,35.4306,35.3805,35.4091,13500.0
2011-01-25 14:35:00,49.55,49.56,49.54,49.54,5900.0,35.402,35.4091,35.3948,35.3948,5900.0
2011-01-25 14:40:00,49.54,49.57,49.53,49.55,11400.0,35.3948,35.4163,35.3877,35.402,11400.0
2011-01-25 14:45:00,49.56,49.63,49.55,49.63,20300.0,35.4091,35.4591,35.402,35.4591,20300.0
2011-01-25 14:50:00,49.62,49.63,49.58,49.6,19200.0,35.452,35.4591,35.4234,35.4377,19200.0
2011-01-25 14:55:00,49.6,49.67,49.58,49.63,42700.0,35.4377,35.4877,35.4234,35.4591,42700.0
2011-01-25 15:00:00,49.62,49.67,49.57,49.6,26500.0,35.452,35.4877,35.4163,35.4377,26500.0
2011-01-25 15:05:00,49.59,49.63,49.53,49.53,16000.0,35.4306,35.4591,35.3877,35.3877,16000.0
2011-01-25 15:10:00,49.54,49.59,49.5,49.58,15600.0,35.3948,35.4306,35.3662,35.4234,15600.0
2011-01-25 15:15:00,49.59,49.66,49.59,49.63,17400.0,35.4306,35.4806,35.4306,35.4591,17400.0
2011-01-25 15:20:00,49.63,49.75,49.62,49.75,45800.0,35.4591,35.5449,35.452,35.5449,45800.0
2011-01-25 15:25:00,49.75,49.75,49.61,49.66,29600.0,35.5449,35.5449,35.4448,35.4806,29600.0
2011-01-25 15:30:00,49.66,49.69,49.56,49.58,21500.0,35.4806,35.502,35.4091,35.4234,21500.0
2011-01-25 15:35:00,49.58,49.6,49.54,49.55,23000.0,35.4234,35.4377,35.3948,35.402,23000.0
2011-01-25 15:40:00,49.55,49.6,49.54,49.6,22200.0,35.402,35.4377,35.3948,35.4377,22200.0
2011-01-25 15:45:00,49.6,49.65,49.58,49.61,43300.0,35.4377,35.4734,35.4234,35.4448,43300.0
2011-01-25 15:50:00,49.61,49.63,49.56,49.56,24700.0,35.4448,35.4591,35.4091,35.4091,24700.0
2011-01-25 15:55:00,49.57,49.62,49.54,49.59,95400.0,35.4163,35.452,35.3948,35.4306,95400.0
2011-01-26 09:30:00,49.55,49.6,49.19,49.19,19200.0,35.402,35.4377,35.1448,35.1448,19200.0
2011-01-26 09:35:00,49.19,49.31,49.17,49.19,9400.0,35.1448,35.2305,35.1305,35.1448,9400.0
2011-01-26 09:40:00,49.19,49.23,49.05,49.17,11400.0,35.1448,35.1733,35.0447,35.1305,11400.0
2011-01-26 09:45:00,49.18,49.28,49.07,49.08,11100.0,35.1376,35.2091,35.059,35.0662,11100.0
2011-01-26 09:50:00,49.1,49.11,49.0,49.02,10900.0,35.0805,35.0876,35.009,35.0233,10900.0
2011-01-26 09:55:00,49.02,49.04,48.93,48.96,16500.0,35.0233,35.0376,34.959,34.9804,16500.0
2011-01-26 10:00:00,48.99,49.03,48.9,48.91,10500.0,35.0019,35.0304,34.9376,34.9447,10500.0
2011-01-26 10:05:00,48.9,48.93,48.85,48.91,42600.0,34.9376,34.959,34.9018,34.9447,42600.0
2011-01-26 10:10:00,48.91,48.95,48.85,48.93,19100.0,34.9447,34.9733,34.9018,34.959,19100.0
2011-01-26 10:15:00,48.96,49.01,48.94,48.96,7900.0,34.9804,35.0162,34.9661,34.9804,7900.0
2011-01-26 10:20:00,48.96,48.99,48.89,48.98,18500.0,34.9804,35.0019,34.9304,34.9947,18500.0
2011-01-26 10:25:00,48.96,48.99,48.91,48.94,41600.0,34.9804,35.0019,34.9447,34.9661,41600.0
2011-01-26 10:30:00,48.94,48.99,48.91,48.99,14900.0,34.9661,35.0019,34.9447,35.0019,14900.0
2011-01-26 10:35:00,48.99,48.99,48.87,48.88,10800.0,35.0019,35.0019,34.9161,34.9233,10800.0
2011-01-26 10:40:00,48.87,48.89,48.84,48.87,9500.0,34.9161,34.9304,34.8947,34.9161,9500.0
2011-01-26 10:45:00,48.88,48.88,48.86,48.86,6300.0,34.9233,34.9233,34.909,34.909,6300.0
2011-01-26 10:50:00,48.86,48.87,48.83,48.83,6200.0,34.909,34.9161,34.8876,34.8876,6200.0
2011-01-26 10:55:00,48.83,48.84,48.78,48.79,10800.0,34.8876,34.8947,34.8518,34.859,10800.0
2011-01-26 11:00:00,48.81,48.82,48.77,48.8,5900.0,34.8733,34.8804,34.8447,34.8661,5900.0
2011-01-26 11:05:00,48.8,48.81,48.76,48.81,24600.0,34.8661,34.8733,34.8375,34.8733,24600.0
2011-01-26 11:10:00,48.81,48.84,48.76,48.84,27000.0,34.8733,34.8947,34.8375,34.8947,27000.0
2011-01-26 11:15:00,48.83,48.83,48.79,48.8,3700.0,34.8876,34.8876,34.859,34.8661,3700.0
2011-01-26 11:20:00,48.8,48.84,48.76,48.76,9400.0,34.8661,34.8947,34.8375,34.8375,9400.0
2011-01-26 11:25:00,48.76,48.77,48.72,48.76,7900.0,34.8375,34.8447,34.809,34.8375,7900.0
2011-01-26 11:30:00,48.75,48.79,48.72,48.78,12400.0,34.8304,34.859,34.809,34.8518,12400.0
2011-01-26 11:35:00,48.78,48.79,48.72,48.72,5300.0,34.8518,34.859,34.809,34.809,5300.0
2011-01-26 11:40:00,48.72,48.75,48.72,48.75,3900.0,34.809,34.8304,34.809,34.8304,3900.0
2011-01-26 11:45:00,48.74,48.74,48.7,48.7,4800.0,34.8233,34.8233,34.7947,34.7947,4800.0
2011-01-26 11:50:00,48.7,48.71,48.65,48.66,11500.0,34.7947,34.8018,34.759,34.7661,11500.0
2011-01-26 11:55:00,48.66,48.66,48.6,48.6,8300.0,34.7661,34.7661,34.7232,34.7232,8300.0
2011-01-26 12:00:00,48.61,48.61,48.59,48.6,5500.0,34.7304,34.7304,34.7161,34.7232,5500.0
2011-01-26 12:05:00,48.61,48.63,48.61,48.61,1900.0,34.7304,34.7447,34.7304,34.7304,1900.0
2011-01-26 12:10:00,48.62,48.63,48.62,48.63,4100.0,34.7375,34.7447,34.7375,34.7447,4100.0
2011-01-26 12:15:00,48.63,48.63,48.6,48.61,3600.0,34.7447,34.7447,34.7232,34.7304,3600.0
2011-01-26 12:20:00,48.61,48.61,48.59,48.6,3800.0,34.7304,34.7304,34.7161,34.7232,3800.0
2011-01-26 12:25:00,48.6,48.61,48.59,48.6,5400.0,34.7232,34.7304,34.7161,34.7232,5400.0
2011-01-26 12:30:00,48.61,48.61,48.6,48.6,4600.0,34.7304,34.7304,34.7232,34.7232,4600.0
2011-01-26 12:35:00,48.6,48.63,48.6,48.61,4800.0,34.7232,34.7447,34.7232,34.7304,4800.0
2011-01-26 12:40:00,48.61,48.64,48.61,48.62,4300.0,34.7304,34.7518,34.7304,34.7375,4300.0
2011-01-26 12:45:00,48.62,48.65,48.6,48.65,10700.0,34.7375,34.759,34.7232,34.759,10700.0
2011-01-26 12:50:00,48.65,48.71,48.64,48.68,10500.0,34.759,34.8018,34.7518,34.7804,10500.0
2011-01-26 12:55:00,48.68,48.7,48.65,48.69,4600.0,34.7804,34.7947,34.759,34.7875,4600.0
2011-01-26 13:00:00,48.69,48.7,48.69,48.69,3400.0,34.7875,34.7947,34.7875,34.7875,3400.0
2011-01-26 13:05:00,48.69,48.69,48.67,48.68,7400.0,34.7875,34.7875,34.7732,34.7804,7400.0
2011-01-26 13:10:00,48.68,48.69,48.68,48.68,1900.0,34.7804,34.7875,34.7804,34.7804,1900.0
2011-01-26 13:15:00,48.68,48.68,48.67,48.67,1500.0,34.7804,34.7804,34.7732,34.7732,1500.0
2011-01-26 13:20:00,48.68,48.69,48.64,48.64,7000.0,34.7804,34.7875,34.7518,34.7518,7000.0
2011-01-26 13:25:00,48.63,48.64,48.63,48.64,4200.0,34.7447,34.7518,34.7447,34.7518,4200.0
2011-01-26 13:30:00,48.63,48.64,48.63,48.63,1600.0,34.7447,34.7518,34.7447,34.7447,1600.0
2011-01-26 13:35:00,48.63,48.66,48.63,48.66,4400.0,34.7447,34.7661,34.7447,34.7661,4400.0
2011-01-26 13:40:00,48.66,48.67,48.65,48.67,4900.0,34.7661,34.7732,34.759,34.7732,4900.0
2011-01-26 13:45:00,48.67,48.67,48.65,48.65,2900.0,34.7732,34.7732,34.759,34.759,2900.0
2011-01-26 13:50:00,48.66,48.67,48.65,48.66,3300.0,34.7661,34.7732,34.759,34.7661,3300.0
2011-01-26 13:55:00,48.66,48.66,48.65,48.66,3300.0,34.7661,34.7661,34.759,34.7661,3300.0
2011-01-26 14:00:00,48.65,48.67,48.62,48.62,5300.0,34.759,34.7732,34.7375,34.7375,5300.0
2011-01-26 14:05:00,48.63,48.63,48.6,48.6,8100.0,34.7447,34.7447,34.7232,34.7232,8100.0
2011-01-26 14:10:00,48.61,48.63,48.6,48.62,7200.0,34.7304,34.7447,34.7232,34.7375,7200.0
2011-01-26 14:15:00,48.62,48.67,48.6,48.63,8200.0,34.7375,34.7732,34.7232,34.7447,8200.0
2011-01-26 14:20:00,48.63,48.65,48.6,48.63,8300.0,34.7447,34.759,34.7232,34.7447,8300.0
2011-01-26 14:25:00,48.64,48.67,48.6,48.64,7300.0,34.7518,34.7732,34.7232,34.7518,7300.0
2011-01-26 14:30:00,48.63,48.65,48.6,48.6,9300.0,34.7447,34.759,34.7232,34.7232,9300.0
2011-01-26 14:35:00,48.6,48.61,48.58,48.58,7500.0,34.7232,34.7304,34.7089,34.7089,7500.0
2011-01-26 14:40:00,48.57,48.63,48.54,48.62,13100.0,34.7018,34.7447,34.6804,34.7375,13100.0
2011-01-26 14:45:00,48.62,48.64,48.59,48.6,14700.0,34.7375,34.7518,34.7161,34.7232,14700.0
2011-01-26 14:50:00,48.6,48.65,48.6,48.6,5700.0,34.7232,34.759,34.7232,34.7232,5700.0
2011-01-26 14:55:00,48.59,48.59,48.57,48.58,8700.0,34.7161,34.7161,34.7018,34.7089,8700.0
2011-01-26 15:00:00,48.59,48.66,48.59,48.65,11900.0,34.7161,34.7661,34.7161,34.759,11900.0
2011-01-26 15:05:00,48.65,48.7,48.62,48.64,16800.0,34.759,34.7947,34.7375,34.7518,16800.0
2011-01-26 15:10:00,48.64,48.69,48.64,48.67,15300.0,34.7518,34.7875,34.7518,34.7732,15300.0
2011-01-26 15:15:00,48.67,48.68,48.58,48.6,10800.0,34.7732,34.7804,34.7089,34.7232,10800.0
2011-01-26 15:20:00,48.6,48.65,48.6,48.61,8200.0,34.7232,34.759,34.7232,34.7304,8200.0
2011-01-26 15:25:00,48.61,48.64,48.6,48.63,11600.0,34.7304,34.7518,34.7232,34.7447,11600.0
2011-01-26 15:30:00,48.63,48.66,48.56,48.59,20900.0,34.7447,34.7661,34.6946,34.7161,20900.0
2011-01-26 15:35:00,48.59,48.65,48.59,48.62,11100.0,34.7161,34.759,34.7161,34.7375,11100.0
2011-01-26 15:40:00,48.61,48.62,48.56,48.57,16800.0,34.7304,34.7375,34.6946,34.7018,16800.0
2011-01-26 15:45:00,48.57,48.64,48.54,48.64,46800.0,34.7018,34.7518,34.6804,34.7518,46800.0
2011-01-26 15:50:00,48.63,48.66,48.6,48.62,56400.0,34.7447,34.7661,34.7232,34.7375,56400.0
2011-01-26 15:55:00,48.61,48.62,48.53,48.54,82100.0,34.7304,34.7375,34.6732,34.6804,82100.0
2011-01-27 09:30:00,48.67,48.67,48.34,48.37,27500.0,34.7732,34.7732,34.5375,34.5589,27500.0
2011-01-27 09:35:00,48.36,48.39,48.31,48.39,13500.0,34.5518,34.5732,34.516,34.5732,13500.0
2011-01-27 09:40:00,48.38,48.4,48.36,48.37,5800.0,34.566,34.5803,34.5518,34.5589,5800.0
2011-01-27 09:45:00,48.37,48.38,48.3,48.32,17100.0,34.5589,34.566,34.5089,34.5232,17100.0
2011-01-27 09:50:00,48.32,48.34,48.28,48.29,10000.0,34.5232,34.5375,34.4946,34.5017,10000.0
2011-01-27 09:55:00,48.29,48.3,48.2,48.22,14000.0,34.5017,34.5089,34.4374,34.4517,14000.0
2011-01-27 10:00:00,48.23,48.4,48.23,48.38,22200.0,34.4589,34.5803,34.4589,34.566,22200.0
2011-01-27 10:05:00,48.4,48.46,48.37,48.45,19900.0,34.5803,34.6232,34.5589,34.6161,19900.0
2011-01-27 10:10:00,48.45,48.52,48.44,48.47,37600.0,34.6161,34.6661,34.6089,34.6303,37600.0
2011-01-27 10:15:00,48.47,48.49,48.46,48.48,16000.0,34.6303,34.6446,34.6232,34.6375,16000.0
2011-01-27 10:20:00,48.46,48.55,48.45,48.53,21400.0,34.6232,34.6875,34.6161,34.6732,21400.0
2011-01-27 10:25:00,48.53,48.56,48.51,48.56,23400.0,34.6732,34.6946,34.6589,34.6946,23400.0
2011-01-27 10:30:00,48.56,48.57,48.55,48.55,4800.0,34.6946,34.7018,34.6875,34.6875,4800.0
2011-01-27 10:35:00,48.55,48.56,48.48,48.49,18200.0,34.6875,34.6946,34.6375,34.6446,18200.0
2011-01-27 10:40:00,48.49,48.51,48.46,48.47,14500.0,34.6446,34.6589,34.6232,34.6303,14500.0
2011-01-27 10:45:00,48.47,48.48,48.45,48.45,5400.0,34.6303,34.6375,34.6161,34.6161,5400.0
2011-01-27 10:50:00,48.45,48.46,48.41,48.44,8000.0,34.6161,34.6232,34.5875,34.6089,8000.0
2011-01-27 10:55:00,48.43,48.46,48.4,48.4,6300.0,34.6018,34.6232,34.5803,34.5803,6300.0
2011-01-27 11:00:00,48.41,48.42,48.33,48.33,5000.0,34.5875,34.5946,34.5303,34.5303,5000.0
2011-01-27 11:05:00,48.32,48.32,48.19,48.2,17900.0,34.5232,34.5232,34.4303,34.4374,17900.0
2011-01-27 11:10:00,48.21,48.24,48.2,48.23,15300.0,34.4446,34.466,34.4374,34.4589,15300.0
2011-01-27 11:15:00,48.24,48.25,48.16,48.18,22300.0,34.466,34.4732,34.4089,34.4231,22300.0
2011-01-27 11:20:00,48.17,48.22,48.13,48.16,19000.0,34.416,34.4517,34.3874,34.4089,19000.0
2011-01-27 11:25:00,48.15,48.17,48.04,48.07,27100.0,34.4017,34.416,34.3231,34.3446,27100.0
2011-01-27 11:30:00,48.07,48.11,48.06,48.09,10800.0,34.3446,34.3731,34.3374,34.3588,10800.0
2011-01-27 11:35:00,48.08,48.12,48.06,48.08,13100.0,34.3517,34.3803,34.3374,34.3517,13100.0
2011-01-27 11:40:00,48.08,48.08,48.01,48.04,11000.0,34.3517,34.3517,34.3017,34.3231,11000.0
2011-01-27 11:45:00,48.03,48.1,48.03,48.09,6600.0,34.316,34.366,34.316,34.3588,6600.0
2011-01-27 11:50:00,48.09,48.09,48.05,48.06,5300.0,34.3588,34.3588,34.3303,34.3374,5300.0
2011-01-27 11:55:00,48.06,48.06,48.03,48.06,11500.0,34.3374,34.3374,34.316,34.3374,11500.0
2011-01-27 12:00:00,48.06,48.14,48.06,48.14,4900.0,34.3374,34.3946,34.3374,34.3946,4900.0
2011-01-27 12:05:00,48.13,48.13,48.12,48.12,3100.0,34.3874,34.3874,34.3803,34.3803,3100.0
2011-01-27 12:10:00,48.11,48.11,48.08,48.1,8500.0,34.3731,34.3731,34.3517,34.366,8500.0
2011-01-27 12:15:00,48.1,48.11,48.08,48.08,6300.0,34.366,34.3731,34.3517,34.3517,6300.0
2011-01-27 12:20:00,48.07,48.07,48.04,48.05,6100.0,34.3446,34.3446,34.3231,34.3303,6100.0
2011-01-27 12:25:00,48.04,48.05,48.03,48.03,6200.0,34.3231,34.3303,34.316,34.316,6200.0
2011-01-27 12:30:00,48.05,48.06,48.01,48.02,6600.0,34.3303,34.3374,34.3017,34.3088,6600.0
2011-01-27 12:35:00,48.02,48.02,47.97,47.97,14200.0,34.3088,34.3088,34.2731,34.2731,14200.0
2011-01-27 12:40:00,47.98,47.99,47.97,47.99,3100.0,34.2803,34.2874,34.2731,34.2874,3100.0
2011-01-27 12:45:00,47.98,47.98,47.93,47.94,7500.0,34.2803,34.2803,34.2445,34.2517,7500.0
2011-01-27 12:50:00,47.93,47.96,47.92,47.92,13400.0,34.2445,34.266,34.2374,34.2374,13400.0
2011-01-27 12:55:00,47.92,47.92,47.88,47.88,7600.0,34.2374,34.2374,34.2088,34.2088,7600.0
2011-01-27 13:00:00,47.88,47.88,47.85,47.86,8300.0,34.2088,34.2088,34.1874,34.1945,8300.0
2011-01-27 13:05:00,47.85,47.89,47.85,47.87,6400.0,34.1874,34.216,34.1874,34.2017,6400.0
2011-01-27 13:10:00,47.87,47.89,47.86,47.88,3900.0,34.2017,34.216,34.1945,34.2088,3900.0
2011-01-27 13:15:00,47.87,47.88,47.83,47.84,10800.0,34.2017,34.2088,34.1731,34.1802,10800.0
2011-01-27 13:20:00,47.82,47.86,47.81,47.86,2900.0,34.1659,34.1945,34.1588,34.1945,2900.0
2011-01-27 13:25:00,47.85,47.92,47.83,47.91,11700.0,34.1874,34.2374,34.1731,34.2302,11700.0
2011-01-27 13:30:00,47.92,47.92,47.9,47.9,7000.0,34.2374,34.2374,34.2231,34.2231,7000.0
2011-01-27 13:35:00,47.9,47.9,47.87,47.88,4000.0,34.2231,34.2231,34.2017,34.2088,4000.0
2011-01-27 13:40:00,47.88,47.92,47.88,47.92,6700.0,34.2088,34.2374,34.2088,34.2374,6700.0
2011-01-27 13:45:00,47.92,47.93,47.86,47.88,18600.0,34.2374,34.2445,34.1945,34.2088,18600.0
2011-01-27 13:50:00,47.89,47.89,47.85,47.85,5400.0,34.216,34.216,34.1874,34.1874,5400.0
2011-01-27 13:55:00,47.84,47.87,47.84,47.86,4400.0,34.1802,34.2017,34.1802,34.1945,4400.0
2011-01-27 14:00:00,47.87,47.88,47.83,47.84,14300.0,34.2017,34.2088,34.1731,34.1802,14300.0
2011-01-27 14:05:00,47.84,47.85,47.84,47.84,3500.0,34.1802,34.1874,34.1802,34.1802,3500.0
2011-01-27 14:10:00,47.84,47.85,47.82,47.82,4700.0,34.1802,34.1874,34.1659,34.1659,4700.0
2011-01-27 14:15:00,47.82,47.82,47.76,47.77,17400.0,34.1659,34.1659,34.1231,34.1302,17400.0
2011-01-27 14:20:00,47.76,47.8,47.76,47.78,7300.0,34.1231,34.1517,34.1231,34.1374,7300.0
2011-01-27 14:25:00,47.79,47.79,47.75,47.75,6600.0,34.1445,34.1445,34.1159,34.1159,6600.0
2011-01-27 14:30:00,47.76,47.82,47.75,47.82,14100.0,34.1231,34.1659,34.1159,34.1659,14100.0
2011-01-27 14:35:00,47.82,47.83,47.81,47.83,14800.0,34.1659,34.1731,34.1588,34.1731,14800.0
2011-01-27 14:40:00,47.83,47.96,47.82,47.95,20000.0,34.1731,34.266,34.1659,34.2588,20000.0
2011-01-27 14:45:00,47.96,47.97,47.89,47.93,37000.0,34.266,34.2731,34.216,34.2445,37000.0
2011-01-27 14:50:00,47.92,47.96,47.92,47.95,28400.0,34.2374,34.266,34.2374,34.2588,28400.0
2011-01-27 14:55:00,47.95,48.01,47.94,47.98,51100.0,34.2588,34.3017,34.2517,34.2803,51100.0
2011-01-27 15:00:00,47.98,48.02,47.97,48.01,29600.0,34.2803,34.3088,34.2731,34.3017,29600.0
2011-01-27 15:05:00,48.01,48.02,47.99,48.0,23900.0,34.3017,34.3088,34.2874,34.2945,23900.0
2011-01-27 15:10:00,48.0,48.04,48.0,48.03,33100.0,34.2945,34.3231,34.2945,34.316,33100.0
2011-01-27 15:15:00,48.04,48.05,48.0,48.0,21700.0,34.3231,34.3303,34.2945,34.2945,21700.0
2011-01-27 15:20:00,48.01,48.01,47.99,47.99,9900.0,34.3017,34.3017,34.2874,34.2874,9900.0
2011-01-27 15:25:00,47.99,48.01,47.99,48.0,16400.0,34.2874,34.3017,34.2874,34.2945,16400.0
2011-01-27 15:30:00,48.01,48.02,47.97,47.97,27000.0,34.3017,34.3088,34.2731,34.2731,27000.0
2011-01-27 15:35:00,47.97,47.99,47.95,47.97,21700.0,34.2731,34.2874,34.2588,34.2731,21700.0
2011-01-27 15:40:00,47.96,47.96,47.9,47.9,29500.0,34.266,34.266,34.2231,34.2231,29500.0
2011-01-27 15:45:00,47.91,47.94,47.89,47.9,21300.0,34.2302,34.2517,34.216,34.2231,21300.0
2011-01-27 15:50:00,47.9,47.9,47.81,47.84,60400.0,34.2231,34.2231,34.1588,34.1802,60400.0
2011-01-27 15:55:00,47.84,47.87,47.81,47.82,85100.0,34.1802,34.2017,34.1588,34.1659,85100.0
2011-01-28 09:30:00,47.94,47.98,47.84,47.9,18000.0,34.2517,34.2803,34.1802,34.2231,18000.0
2011-01-28 09:35:00,47.93,47.93,47.83,47.87,11700.0,34.2445,34.2445,34.1731,34.2017,11700.0
2011-01-28 09:40:00,47.87,47.87,47.76,47.78,9700.0,34.2017,34.2017,34.1231,34.1374,9700.0
2011-01-28 09:45:00,47.78,47.79,47.74,47.77,8800.0,34.1374,34.1445,34.1088,34.1302,8800.0
2011-01-28 09:50:00,47.79,47.82,47.68,47.8,14900.0,34.1445,34.1659,34.0659,34.1517,14900.0
2011-01-28 09:55:00,47.79,47.83,47.73,47.76,6700.0,34.1445,34.1731,34.1016,34.1231,6700.0
2011-01-28 10:00:00,47.78,47.78,47.62,47.62,9600.0,34.1374,34.1374,34.023,34.023,9600.0
2011-01-28 10:05:00,47.62,47.72,47.62,47.64,8000.0,34.023,34.0945,34.023,34.0373,8000.0
2011-01-28 10:10:00,47.64,47.65,47.47,47.5,15300.0,34.0373,34.0445,33.9159,33.9373,15300.0
2011-01-28 10:15:00,47.49,47.6,47.49,47.56,9000.0,33.9302,34.0088,33.9302,33.9802,9000.0
2011-01-28 10:20:00,47.53,47.54,47.45,47.47,7600.0,33.9587,33.9659,33.9016,33.9159,7600.0
2011-01-28 10:25:00,47.48,47.52,47.43,47.43,4100.0,33.923,33.9516,33.8873,33.8873,4100.0
2011-01-28 10:30:00,47.44,47.47,47.41,47.46,9100.0,33.8944,33.9159,33.873,33.9087,9100.0
2011-01-28 10:35:00,47.46,47.55,47.43,47.55,9000.0,33.9087,33.973,33.8873,33.973,9000.0
2011-01-28 10:40:00,47.55,47.69,47.55,47.65,28100.0,33.973,34.0731,33.973,34.0445,28100.0
2011-01-28 10:45:00,47.65,47.7,47.65,47.66,21400.0,34.0445,34.0802,34.0445,34.0516,21400.0
2011-01-28 10:50:00,47.67,47.7,47.61,47.63,16200.0,34.0588,34.0802,34.0159,34.0302,16200.0
2011-01-28 10:55:00,47.64,47.65,47.55,47.55,6400.0,34.0373,34.0445,33.973,33.973,6400.0
2011-01-28 11:00:00,47.54,47.57,47.52,47.57,7000.0,33.9659,33.9873,33.9516,33.9873,7000.0
2011-01-28 11:05:00,47.59,47.61,47.54,47.59,5500.0,34.0016,34.0159,33.9659,34.0016,5500.0
2011-01-28 11:10:00,47.61,47.61,47.55,47.56,3500.0,34.0159,34.0159,33.973,33.9802,3500.0
2011-01-28 11:15:00,47.57,47.57,47.5,47.52,7300.0,33.9873,33.9873,33.9373,33.9516,7300.0
2011-01-28 11:20:00,47.52,47.55,47.5,47.5,4800.0,33.9516,33.973,33.9373,33.9373,4800.0
2011-01-28 11:25:00,47.52,47.53,47.41,47.41,7300.0,33.9516,33.9587,33.873,33.873,7300.0
2011-01-28 11:30:00,47.42,47.43,47.34,47.34,11200.0,33.8802,33.8873,33.823,33.823,11200.0
2011-01-28 11:35:00,47.33,47.39,47.32,47.39,3700.0,33.8159,33.8587,33.8087,33.8587,3700.0
2011-01-28 11:40:00,47.39,47.39,47.3,47.31,10500.0,33.8587,33.8587,33.7944,33.8016,10500.0
2011-01-28 11:45:00,47.3,47.32,47.29,47.3,5400.0,33.7944,33.8087,33.7873,33.7944,5400.0
2011-01-28 11:50:00,47.3,47.36,47.26,47.36,10200.0,33.7944,33.8373,33.7658,33.8373,10200.0
2011-01-28 11:55:00,47.35,47.37,47.27,47.34,15700.0,33.8301,33.8444,33.773,33.823,15700.0
2011-01-28 12:00:00,47.33,47.35,47.24,47.32,68300.0,33.8159,33.8301,33.7515,33.8087,68300.0
2011-01-28 12:05:00,47.31,47.32,47.26,47.27,16800.0,33.8016,33.8087,33.7658,33.773,16800.0
2011-01-28 12:10:00,47.28,47.28,47.24,47.25,5200.0,33.7801,33.7801,33.7515,33.7587,5200.0
2011-01-28 12:15:00,47.26,47.27,47.23,47.25,8300.0,33.7658,33.773,33.7444,33.7587,8300.0
2011-01-28 12:20:00,47.22,47.23,47.2,47.22,5600.0,33.7373,33.7444,33.723,33.7373,5600.0
2011-01-28 12:25:00,47.22,47.22,47.19,47.21,11300.0,33.7373,33.7373,33.7158,33.7301,11300.0
2011-01-28 12:30:00,47.2,47.25,47.2,47.23,4500.0,33.723,33.7587,33.723,33.7444,4500.0
2011-01-28 12:35:00,47.24,47.28,47.23,47.25,9100.0,33.7515,33.7801,33.7444,33.7587,9100.0
2011-01-28 12:40:00,47.25,47.28,47.19,47.21,5900.0,33.7587,33.7801,33.7158,33.7301,5900.0
2011-01-28 12:45:00,47.2,47.21,47.16,47.16,10200.0,33.723,33.7301,33.6944,33.6944,10200.0
2011-01-28 12:50:00,47.17,47.18,47.12,47.12,12300.0,33.7015,33.7087,33.6658,33.6658,12300.0
2011-01-28 12:55:00,47.14,47.15,47.11,47.15,6000.0,33.6801,33.6872,33.6587,33.6872,6000.0
2011-01-28 13:00:00,47.16,47.17,47.14,47.16,4900.0,33.6944,33.7015,33.6801,33.6944,4900.0
2011-01-28 13:05:00,47.16,47.17,47.08,47.09,9800.0,33.6944,33.7015,33.6372,33.6444,9800.0
2011-01-28 13:10:00,47.1,47.12,47.09,47.09,6600.0,33.6515,33.6658,33.6444,33.6444,6600.0
2011-01-28 13:15:00,47.08,47.12,47.05,47.07,5700.0,33.6372,33.6658,33.6158,33.6301,5700.0
2011-01-28 13:20:00,47.06,47.06,47.03,47.05,13000.0,33.6229,33.6229,33.6015,33.6158,13000.0
2011-01-28 13:25:00,47.06,47.06,46.99,47.04,9600.0,33.6229,33.6229,33.5729,33.6087,9600.0
2011-01-28 13:30:00,47.05,47.09,47.03,47.03,3400.0,33.6158,33.6444,33.6015,33.6015,3400.0
2011-01-28 13:35:00,47.04,47.05,46.99,47.04,9400.0,33.6087,33.6158,33.5729,33.6087,9400.0
2011-01-28 13:40:00,47.03,47.03,46.96,46.96,7900.0,33.6015,33.6015,33.5515,33.5515,7900.0
2011-01-28 13:45:00,46.98,47.04,46.98,47.03,6000.0,33.5658,33.6087,33.5658,33.6015,6000.0
2011-01-28 13:50:00,47.03,47.03,47.01,47.02,4500.0,33.6015,33.6015,33.5872,33.5944,4500.0
2011-01-28 13:55:00,47.02,47.09,47.01,47.07,7100.0,33.5944,33.6444,33.5872,33.6301,7100.0
2011-01-28 14:00:00,47.07,47.14,47.07,47.14,6200.0,33.6301,33.6801,33.6301,33.6801,6200.0
2011-01-28 14:05:00,47.14,47.17,47.12,47.17,16200.0,33.6801,33.7015,33.6658,33.7015,16200.0
2011-01-28 14:10:00,47.18,47.22,47.15,47.21,23700.0,33.7087,33.7373,33.6872,33.7301,23700.0
2011-01-28 14:15:00,47.21,47.22,47.19,47.21,10000.0,33.7301,33.7373,33.7158,33.7301,10000.0
2011-01-28 14:20:00,47.2,47.26,47.19,47.22,8400.0,33.723,33.7658,33.7158,33.7373,8400.0
2011-01-28 14:25:00,47.2,47.22,47.2,47.22,3500.0,33.723,33.7373,33.723,33.7373,3500.0
2011-01-28 14:30:00,47.21,47.29,47.21,47.29,9400.0,33.7301,33.7873,33.7301,33.7873,9400.0
2011-01-28 14:35:00,47.29,47.3,47.21,47.21,3600.0,33.7873,33.7944,33.7301,33.7301,3600.0
2011-01-28 14:40:00,47.22,47.25,47.21,47.22,5100.0,33.7373,33.7587,33.7301,33.7373,5100.0
2011-01-28 14:45:00,47.21,47.25,47.2,47.23,3200.0,33.7301,33.7587,33.723,33.7444,3200.0
2011-01-28 14:50:00,47.23,47.23,47.19,47.21,8900.0,33.7444,33.7444,33.7158,33.7301,8900.0
2011-01-28 14:55:00,47.21,47.24,47.18,47.24,11400.0,33.7301,33.7515,33.7087,33.7515,11400.0
2011-01-28 15:00:00,47.23,47.25,47.2,47.24,8700.0,33.7444,33.7587,33.723,33.7515,8700.0
2011-01-28 15:05:00,47.25,47.26,47.2,47.2,9800.0,33.7587,33.7658,33.723,33.723,9800.0
2011-01-28 15:10:00,47.21,47.23,47.16,47.22,13300.0,33.7301,33.7444,33.6944,33.7373,13300.0
2011-01-28 15:15:00,47.22,47.24,47.18,47.21,19200.0,33.7373,33.7515,33.7087,33.7301,19200.0
2011-01-28 15:20:00,47.2,47.21,47.14,47.19,22600.0,33.723,33.7301,33.6801,33.7158,22600.0
2011-01-28 15:25:00,47.19,47.19,47.09,47.09,10500.0,33.7158,33.7158,33.6444,33.6444,10500.0
2011-01-28 15:30:00,47.09,47.15,47.07,47.08,14900.0,33.6444,33.6872,33.6301,33.6372,14900.0
2011-01-28 15:35:00,47.08,47.13,47.07,47.09,14100.0,33.6372,33.673,33.6301,33.6444,14100.0
2011-01-28 15:40:00,47.08,47.11,47.05,47.08,26700.0,33.6372,33.6587,33.6158,33.6372,26700.0
2011-01-28 15:45:00,47.08,47.13,47.07,47.07,30300.0,33.6372,33.673,33.6301,33.6301,30300.0
2011-01-28 15:50:00,47.07,47.09,47.04,47.07,28400.0,33.6301,33.6444,33.6087,33.6301,28400.0
2011-01-28 15:55:00,47.06,47.07,47.02,47.06,36300.0,33.6229,33.6301,33.5944,33.6229,36300.0
2011-01-31 09:30:00,47.02,47.28,47.02,47.22,11200.0,33.5944,33.7801,33.5944,33.7373,11200.0
2011-01-31 09:35:00,47.2,47.22,47.14,47.14,15500.0,33.723,33.7373,33.6801,33.6801,15500.0
2011-01-31 09:40:00,47.15,47.15,46.8,46.81,22200.0,33.6872,33.6872,33.4372,33.4443,22200.0
2011-01-31 09:45:00,46.81,46.97,46.8,46.86,11500.0,33.4443,33.5586,33.4372,33.48,11500.0
2011-01-31 09:50:00,46.86,46.99,46.86,46.95,7300.0,33.48,33.5729,33.48,33.5444,7300.0
2011-01-31 09:55:00,46.97,46.98,46.9,46.94,4800.0,33.5586,33.5658,33.5086,33.5372,4800.0
2011-01-31 10:00:00,46.9,46.91,46.83,46.86,15400.0,33.5086,33.5158,33.4586,33.48,15400.0
2011-01-31 10:05:00,46.85,46.86,46.78,46.78,13200.0,33.4729,33.48,33.4229,33.4229,13200.0
2011-01-31 10:10:00,46.79,46.82,46.76,46.79,7200.0,33.43,33.4515,33.4086,33.43,7200.0
2011-01-31 10:15:00,46.8,46.85,46.78,46.83,2300.0,33.4372,33.4729,33.4229,33.4586,2300.0
2011-01-31 10:20:00,46.85,46.98,46.85,46.98,11100.0,33.4729,33.5658,33.4729,33.5658,11100.0
2011-01-31 10:25:00,46.97,47.0,46.97,46.98,2300.0,33.5586,33.5801,33.5586,33.5658,2300.0
2011-01-31 10:30:00,47.0,47.0,46.98,46.99,8100.0,33.5801,33.5801,33.5658,33.5729,8100.0
2011-01-31 10:35:00,47.0,47.01,46.97,46.97,2900.0,33.5801,33.5872,33.5586,33.5586,2900.0
2011-01-31 10:40:00,46.98,47.01,46.98,47.01,5100.0,33.5658,33.5872,33.5658,33.5872,5100.0
2011-01-31 10:45:00,47.02,47.04,46.96,47.01,7100.0,33.5944,33.6087,33.5515,33.5872,7100.0
2011-01-31 10:50:00,47.01,47.01,46.94,46.94,3100.0,33.5872,33.5872,33.5372,33.5372,3100.0
2011-01-31 10:55:00,46.93,46.96,46.92,46.95,4000.0,33.5301,33.5515,33.5229,33.5444,4000.0
2011-01-31 11:00:00,46.94,46.96,46.93,46.93,3600.0,33.5372,33.5515,33.5301,33.5301,3600.0
2011-01-31 11:05:00,46.91,46.96,46.9,46.92,9200.0,33.5158,33.5515,33.5086,33.5229,9200.0
2011-01-31 11:10:00,46.9,46.9,46.81,46.82,5800.0,33.5086,33.5086,33.4443,33.4515,5800.0
2011-01-31 11:15:00,46.8,46.87,46.79,46.86,6500.0,33.4372,33.4872,33.43,33.48,6500.0
2011-01-31 11:20:00,46.84,46.86,46.79,46.81,2300.0,33.4658,33.48,33.43,33.4443,2300.0
2011-01-31 11:25:00,46.82,46.87,46.8,46.87,4700.0,33.4515,33.4872,33.4372,33.4872,4700.0
2011-01-31 11:30:00,46.87,46.92,46.85,46.85,6900.0,33.4872,33.5229,33.4729,33.4729,6900.0
2011-01-31 11:35:00,46.83,46.84,46.83,46.84,1500.0,33.4586,33.4658,33.4586,33.4658,1500.0
2011-01-31 11:40:00,46.83,46.9,46.81,46.9,3700.0,33.4586,33.5086,33.4443,33.5086,3700.0
2011-01-31 11:45:00,46.89,46.9,46.86,46.87,11500.0,33.5015,33.5086,33.48,33.4872,11500.0
2011-01-31 11:50:00,46.87,46.87,46.83,46.86,14100.0,33.4872,33.4872,33.4586,33.48,14100.0
2011-01-31 11:55:00,46.86,46.87,46.83,46.83,5700.0,33.48,33.4872,33.4586,33.4586,5700.0
2011-01-31 12:00:00,46.84,46.86,46.83,46.84,10900.0,33.4658,33.48,33.4586,33.4658,10900.0
2011-01-31 12:05:00,46.84,46.9,46.84,46.89,5700.0,33.4658,33.5086,33.4658,33.5015,5700.0
2011-01-31 12:10:00,46.88,46.9,46.87,46.87,3100.0,33.4943,33.5086,33.4872,33.4872,3100.0
2011-01-31 12:15:00,46.87,46.87,46.84,46.86,5400.0,33.4872,33.4872,33.4658,33.48,5400.0
2011-01-31 12:20:00,46.87,46.9,46.86,46.89,3700.0,33.4872,33.5086,33.48,33.5015,3700.0
2011-01-31 12:25:00,46.89,46.95,46.86,46.87,18200.0,33.5015,33.5444,33.48,33.4872,18200.0
2011-01-31 12:30:00,46.88,46.89,46.85,46.86,6200.0,33.4943,33.5015,33.4729,33.48,6200.0
2011-01-31 12:35:00,46.86,46.91,46.86,46.88,27500.0,33.48,33.5158,33.48,33.4943,27500.0
2011-01-31 12:40:00,46.88,46.9,46.88,46.89,12300.0,33.4943,33.5086,33.4943,33.5015,12300.0
2011-01-31 12:45:00,46.9,46.91,46.89,46.89,9600.0,33.5086,33.5158,33.5015,33.5015,9600.0
2011-01-31 12:50:00,46.9,46.91,46.88,46.88,4400.0,33.5086,33.5158,33.4943,33.4943,4400.0
2011-01-31 12:55:00,46.88,46.88,46.84,46.85,4500.0,33.4943,33.4943,33.4658,33.4729,4500.0
2011-01-31 13:00:00,46.85,46.86,46.83,46.84,3300.0,33.4729,33.48,33.4586,33.4658,3300.0
2011-01-31 13:05:00,46.85,46.86,46.84,46.85,4000.0,33.4729,33.48,33.4658,33.4729,4000.0
2011-01-31 13:10:00,46.85,46.85,46.84,46.84,4400.0,33.4729,33.4729,33.4658,33.4658,4400.0
2011-01-31 13:15:00,46.85,46.86,46.83,46.83,7100.0,33.4729,33.48,33.4586,33.4586,7100.0
2011-01-31 13:20:00,46.83,46.85,46.82,46.82,5300.0,33.4586,33.4729,33.4515,33.4515,5300.0
2011-01-31 13:25:00,46.83,46.85,46.83,46.83,2100.0,33.4586,33.4729,33.4586,33.4586,2100.0
2011-01-31 13:30:00,46.84,46.87,46.84,46.85,5900.0,33.4658,33.4872,33.4658,33.4729,5900.0
2011-01-31 13:35:00,46.84,46.87,46.82,46.86,24000.0,33.4658,33.4872,33.4515,33.48,24000.0
2011-01-31 13:40:00,46.85,46.86,46.83,46.83,7400.0,33.4729,33.48,33.4586,33.4586,7400.0
2011-01-31 13:45:00,46.83,46.85,46.83,46.84,5300.0,33.4586,33.4729,33.4586,33.4658,5300.0
2011-01-31 13:50:00,46.84,46.86,46.84,46.86,14100.0,33.4658,33.48,33.4658,33.48,14100.0
2011-01-31 13:55:00,46.84,46.87,46.84,46.87,9100.0,33.4658,33.4872,33.4658,33.4872,9100.0
2011-01-31 14:00:00,46.85,46.87,46.81,46.82,11200.0,33.4729,33.4872,33.4443,33.4515,11200.0
2011-01-31 14:05:00,46.82,46.85,46.82,46.82,6400.0,33.4515,33.4729,33.4515,33.4515,6400.0
2011-01-31 14:10:00,46.82,46.83,46.81,46.82,6100.0,33.4515,33.4586,33.4443,33.4515,6100.0
2011-01-31 14:15:00,46.83,46.86,46.83,46.85,17500.0,33.4586,33.48,33.4586,33.4729,17500.0
2011-01-31 14:20:00,46.85,46.87,46.84,46.84,8000.0,33.4729,33.4872,33.4658,33.4658,8000.0
2011-01-31 14:25:00,46.84,46.85,46.75,46.76,12500.0,33.4658,33.4729,33.4015,33.4086,12500.0
2011-01-31 14:30:00,46.75,46.75,46.71,46.74,10300.0,33.4015,33.4015,33.3729,33.3943,10300.0
2011-01-31 14:35:00,46.74,46.75,46.65,46.66,12600.0,33.3943,33.4015,33.33,33.3372,12600.0
2011-01-31 14:40:00,46.66,46.66,46.6,46.61,19600.0,33.3372,33.3372,33.2943,33.3014,19600.0
2011-01-31 14:45:00,46.61,46.61,46.54,46.55,20900.0,33.3014,33.3014,33.2514,33.2586,20900.0
2011-01-31 14:50:00,46.55,46.64,46.54,46.63,19900.0,33.2586,33.3229,33.2514,33.3157,19900.0
2011-01-31 14:55:00,46.64,46.7,46.62,46.69,21100.0,33.3229,33.3657,33.3086,33.3586,21100.0
2011-01-31 15:00:00,46.69,46.79,46.69,46.78,19000.0,33.3586,33.43,33.3586,33.4229,19000.0
2011-01-31 15:05:00,46.79,46.8,46.75,46.75,15400.0,33.43,33.4372,33.4015,33.4015,15400.0
2011-01-31 15:10:00,46.75,46.8,46.74,46.76,15200.0,33.4015,33.4372,33.3943,33.4086,15200.0
2011-01-31 15:15:00,46.76,46.79,46.74,46.75,12600.0,33.4086,33.43,33.3943,33.4015,12600.0
2011-01-31 15:20:00,46.74,46.74,46.7,46.72,10100.0,33.3943,33.3943,33.3657,33.38,10100.0
2011-01-31 15:25:00,46.71,46.82,46.71,46.76,40700.0,33.3729,33.4515,33.3729,33.4086,40700.0
2011-01-31 15:30:00,46.76,46.76,46.72,46.74,17100.0,33.4086,33.4086,33.38,33.3943,17100.0
2011-01-31 15:35:00,46.73,46.76,46.7,46.74,19600.0,33.3872,33.4086,33.3657,33.3943,19600.0
2011-01-31 15:40:00,46.75,46.77,46.73,46.75,22800.0,33.4015,33.4157,33.3872,33.4015,22800.0
2011-01-31 15:45:00,46.74,46.75,46.68,46.69,53500.0,33.3943,33.4015,33.3514,33.3586,53500.0
2011-01-31 15:50:00,46.69,46.71,46.64,46.7,38800.0,33.3586,33.3729,33.3229,33.3657,38800.0
2011-01-31 15:55:00,46.69,46.7,46.62,46.7,72100.0,33.3586,33.3657,33.3086,33.3657,72100.0
2011-02-01 09:30:00,46.79,47.11,46.79,46.95,20500.0,33.43,33.6587,33.43,33.5444,20500.0
2011-02-01 09:35:00,46.95,47.05,46.95,47.03,10000.0,33.5444,33.6158,33.5444,33.6015,10000.0
2011-02-01 09:40:00,47.03,47.05,46.97,47.02,17100.0,33.6015,33.6158,33.5586,33.5944,17100.0
2011-02-01 09:45:00,47.01,47.02,46.95,46.96,15700.0,33.5872,33.5944,33.5444,33.5515,15700.0
2011-02-01 09:50:00,46.96,47.0,46.91,46.91,277800.0,33.5515,33.5801,33.5158,33.5158,277800.0
2011-02-01 09:55:00,46.9,47.04,46.9,47.04,48400.0,33.5086,33.6087,33.5086,33.6087,48400.0
2011-02-01 10:00:00,47.05,47.19,47.0,47.18,275600.0,33.6158,33.7158,33.5801,33.7087,275600.0
2011-02-01 10:05:00,47.17,47.18,47.1,47.15,26800.0,33.7015,33.7087,33.6515,33.6872,26800.0
2011-02-01 10:10:00,47.15,47.15,47.1,47.11,5300.0,33.6872,33.6872,33.6515,33.6587,5300.0
2011-02-01 10:15:00,47.11,47.16,47.09,47.15,8800.0,33.6587,33.6944,33.6444,33.6872,8800.0
2011-02-01 10:20:00,47.16,47.22,47.15,47.18,20700.0,33.6944,33.7373,33.6872,33.7087,20700.0
2011-02-01 10:25:00,47.17,47.17,47.15,47.15,21100.0,33.7015,33.7015,33.6872,33.6872,21100.0
2011-02-01 10:30:00,47.14,47.15,47.07,47.08,16100.0,33.6801,33.6872,33.6301,33.6372,16100.0
2011-02-01 10:35:00,47.07,47.08,47.05,47.07,17800.0,33.6301,33.6372,33.6158,33.6301,17800.0
2011-02-01 10:40:00,47.06,47.12,47.05,47.12,18300.0,33.6229,33.6658,33.6158,33.6658,18300.0
2011-02-01 10:45:00,47.11,47.12,47.05,47.06,51700.0,33.6587,33.6658,33.6158,33.6229,51700.0
2011-02-01 10:50:00,47.07,47.09,47.0,47.01,12800.0,33.6301,33.6444,33.5801,33.5872,12800.0
2011-02-01 10:55:00,47.01,47.03,46.98,47.0,27000.0,33.5872,33.6015,33.5658,33.5801,27000.0
2011-02-01 11:00:00,47.0,47.08,47.0,47.08,9800.0,33.5801,33.6372,33.5801,33.6372,9800.0
2011-02-01 11:05:00,47.08,47.18,47.08,47.17,13900.0,33.6372,33.7087,33.6372,33.7015,13900.0
2011-02-01 11:10:00,47.17,47.22,47.16,47.21,12200.0,33.7015,33.7373,33.6944,33.7301,12200.0
2011-02-01 11:15:00,47.21,47.22,47.16,47.21,20500.0,33.7301,33.7373,33.6944,33.7301,20500.0
2011-02-01 11:20:00,47.22,47.33,47.22,47.29,21900.0,33.7373,33.8159,33.7373,33.7873,21900.0
2011-02-01 11:25:00,47.28,47.28,47.19,47.19,7500.0,33.7801,33.7801,33.7158,33.7158,7500.0
2011-02-01 11:30:00,47.19,47.19,47.15,47.16,7100.0,33.7158,33.7158,33.6872,33.6944,7100.0
2011-02-01 11:35:00,47.17,47.17,47.14,47.17,11200.0,33.7015,33.7015,33.6801,33.7015,11200.0
2011-02-01 11:40:00,47.18,47.19,47.11,47.15,13600.0,33.7087,33.7158,33.6587,33.6872,13600.0
2011-02-01 11:45:00,47.17,47.19,47.14,47.16,9000.0,33.7015,33.7158,33.6801,33.6944,9000.0
2011-02-01 11:50:00,47.15,47.18,47.12,47.12,19700.0,33.6872,33.7087,33.6658,33.6658,19700.0
2011-02-01 11:55:00,47.12,47.21,47.12,47.13,17700.0,33.6658,33.7301,33.6658,33.673,17700.0
2011-02-01 12:00:00,47.12,47.19,47.12,47.15,22500.0,33.6658,33.7158,33.6658,33.6872,22500.0
2011-02-01 12:05:00,47.17,47.22,47.16,47.19,10600.0,33.7015,33.7373,33.6944,33.7158,10600.0
2011-02-01 12:10:00,47.19,47.19,47.14,47.16,20000.0,33.7158,33.7158,33.6801,33.6944,20000.0
2011-02-01 12:15:00,47.16,47.18,47.15,47.18,4300.0,33.6944,33.7087,33.6872,33.7087,4300.0
2011-02-01 12:20:00,47.18,47.22,47.18,47.21,11400.0,33.7087,33.7373,33.7087,33.7301,11400.0
2011-02-01 12:25:00,47.2,47.25,47.18,47.24,11200.0,33.723,33.7587,33.7087,33.7515,11200.0
2011-02-01 12:30:00,47.24,47.25,47.15,47.15,9100.0,33.7515,33.7587,33.6872,33.6872,9100.0
2011-02-01 12:35:00,47.15,47.15,47.12,47.13,15000.0,33.6872,33.6872,33.6658,33.673,15000.0
2011-02-01 12:40:00,47.12,47.18,47.1,47.18,12600.0,33.6658,33.7087,33.6515,33.7087,12600.0
2011-02-01 12:45:00,47.18,47.24,47.14,47.24,23000.0,33.7087,33.7515,33.6801,33.7515,23000.0
2011-02-01 12:50:00,47.24,47.29,47.19,47.24,20200.0,33.7515,33.7873,33.7158,33.7515,20200.0
2011-02-01 12:55:00,47.24,47.26,47.2,47.22,14300.0,33.7515,33.7658,33.723,33.7373,14300.0
2011-02-01 13:00:00,47.23,47.23,47.14,47.15,26300.0,33.7444,33.7444,33.6801,33.6872,26300.0
2011-02-01 13:05:00,47.15,47.18,47.11,47.11,34700.0,33.6872,33.7087,33.6587,33.6587,34700.0
2011-02-01 13:10:00,47.11,47.16,47.11,47.14,10700.0,33.6587,33.6944,33.6587,33.6801,10700.0
2011-02-01 13:15:00,47.15,47.15,47.12,47.14,7700.0,33.6872,33.6872,33.6658,33.6801,7700.0
2011-02-01 13:20:00,47.15,47.16,47.12,47.14,22900.0,33.6872,33.6944,33.6658,33.6801,22900.0
2011-02-01 13:25:00,47.13,47.2,47.13,47.16,44400.0,33.673,33.723,33.673,33.6944,44400.0
2011-02-01 13:30:00,47.16,47.28,47.11,47.11,87800.0,33.6944,33.7801,33.6587,33.6587,87800.0
2011-02-01 13:35:00,47.11,47.15,47.06,47.12,24900.0,33.6587,33.6872,33.6229,33.6658,24900.0
2011-02-01 13:40:00,47.13,47.21,47.13,47.19,5000.0,33.673,33.7301,33.673,33.7158,5000.0
2011-02-01 13:45:00,47.19,47.22,47.14,47.16,25100.0,33.7158,33.7373,33.6801,33.6944,25100.0
2011-02-01 13:50:00,47.16,47.25,47.16,47.22,16800.0,33.6944,33.7587,33.6944,33.7373,16800.0
2011-02-01 13:55:00,47.21,47.21,47.17,47.19,8300.0,33.7301,33.7301,33.7015,33.7158,8300.0
2011-02-01 14:00:00,47.18,47.21,47.16,47.19,6700.0,33.7087,33.7301,33.6944,33.7158,6700.0
2011-02-01 14:05:00,47.19,47.21,47.15,47.19,16000.0,33.7158,33.7301,33.6872,33.7158,16000.0
2011-02-01 14:10:00,47.18,47.18,47.12,47.14,13100.0,33.7087,33.7087,33.6658,33.6801,13100.0
2011-02-01 14:15:00,47.15,47.2,47.15,47.19,6700.0,33.6872,33.723,33.6872,33.7158,6700.0
2011-02-01 14:20:00,47.2,47.2,47.18,47.18,13500.0,33.723,33.723,33.7087,33.7087,13500.0
2011-02-01 14:25:00,47.18,47.2,47.15,47.18,9600.0,33.7087,33.723,33.6872,33.7087,9600.0
2011-02-01 14:30:00,47.19,47.2,47.13,47.13,13000.0,33.7158,33.723,33.673,33.673,13000.0
2011-02-01 14:35:00,47.13,47.15,47.13,47.15,11200.0,33.673,33.6872,33.673,33.6872,11200.0
2011-02-01 14:40:00,47.16,47.2,47.16,47.2,7700.0,33.6944,33.723,33.6944,33.723,7700.0
2011-02-01 14:45:00,47.2,47.21,47.12,47.13,17700.0,33.723,33.7301,33.6658,33.673,17700.0
2011-02-01 14:50:00,47.12,47.17,47.11,47.17,15100.0,33.6658,33.7015,33.6587,33.7015,15100.0
2011-02-01 14:55:00,47.15,47.2,47.15,47.19,12400.0,33.6872,33.723,33.6872,33.7158,12400.0
2011-02-01 15:00:00,47.2,47.2,47.19,47.19,26000.0,33.723,33.723,33.7158,33.7158,26000.0
2011-02-01 15:05:00,47.19,47.24,47.18,47.2,36100.0,33.7158,33.7515,33.7087,33.723,36100.0
2011-02-01 15:10:00,47.2,47.21,47.19,47.2,14600.0,33.723,33.7301,33.7158,33.723,14600.0
2011-02-01 15:15:00,47.2,47.21,47.19,47.2,35500.0,33.723,33.7301,33.7158,33.723,35500.0
2011-02-01 15:20:00,47.2,47.22,47.17,47.22,31900.0,33.723,33.7373,33.7015,33.7373,31900.0
2011-02-01 15:25:00,47.21,47.27,47.2,47.21,72700.0,33.7301,33.773,33.723,33.7301,72700.0
2011-02-01 15:30:00,47.21,47.28,47.2,47.24,57200.0,33.7301,33.7801,33.723,33.7515,57200.0
2011-02-01 15:35:00,47.25,47.26,47.17,47.18,36600.0,33.7587,33.7658,33.7015,33.7087,36600.0
2011-02-01 15:40:00,47.17,47.24,47.17,47.18,112100.0,33.7015,33.7515,33.7015,33.7087,112100.0
2011-02-01 15:45:00,47.19,47.24,47.16,47.17,43500.0,33.7158,33.7515,33.6944,33.7015,43500.0
2011-02-01 15:50:00,47.17,47.17,47.11,47.11,30300.0,33.7015,33.7015,33.6587,33.6587,30300.0
2011-02-01 15:55:00,47.11,47.18,47.07,47.09,69700.0,33.6587,33.7087,33.6301,33.6444,69700.0
2011-02-02 09:30:00,47.55,48.25,47.53,48.18,157900.0,33.973,34.4732,33.9587,34.4231,157900.0
2011-02-02 09:35:00,48.25,48.25,47.72,47.93,96200.0,34.4732,34.4732,34.0945,34.2445,96200.0
2011-02-02 09:40:00,47.93,47.93,47.47,47.84,103200.0,34.2445,34.2445,33.9159,34.1802,103200.0
2011-02-02 09:45:00,47.86,48.01,47.84,47.94,62000.0,34.1945,34.3017,34.1802,34.2517,62000.0
2011-02-02 09:50:00,47.96,48.04,47.9,47.97,39000.0,34.266,34.3231,34.2231,34.2731,39000.0
2011-02-02 09:55:00,47.97,48.1,47.96,48.1,31300.0,34.2731,34.366,34.266,34.366,31300.0
2011-02-02 10:00:00,48.1,48.78,48.1,48.49,136500.0,34.366,34.8518,34.366,34.6446,136500.0
2011-02-02 10:05:00,48.53,48.53,48.34,48.34,36600.0,34.6732,34.6732,34.5375,34.5375,36600.0
2011-02-02 10:10:00,48.34,48.35,48.24,48.28,42600.0,34.5375,34.5446,34.466,34.4946,42600.0
2011-02-02 10:15:00,48.27,48.28,48.08,48.1,28100.0,34.4875,34.4946,34.3517,34.366,28100.0
2011-02-02 10:20:00,48.1,48.1,47.99,48.01,25700.0,34.366,34.366,34.2874,34.3017,25700.0
2011-02-02 10:25:00,48.02,48.11,47.98,48.06,55600.0,34.3088,34.3731,34.2803,34.3374,55600.0
2011-02-02 10:30:00,48.07,48.31,48.05,48.26,41000.0,34.3446,34.516,34.3303,34.4803,41000.0
2011-02-02 10:35:00,48.26,48.4,48.24,48.26,23300.0,34.4803,34.5803,34.466,34.4803,23300.0
2011-02-02 10:40:00,48.28,48.39,48.23,48.36,18500.0,34.4946,34.5732,34.4589,34.5518,18500.0
2011-02-02 10:45:00,48.37,48.42,48.26,48.4,37400.0,34.5589,34.5946,34.4803,34.5803,37400.0
2011-02-02 10:50:00,48.4,48.62,48.39,48.55,44700.0,34.5803,34.7375,34.5732,34.6875,44700.0
2011-02-02 10:55:00,48.56,48.56,48.45,48.45,6700.0,34.6946,34.6946,34.6161,34.6161,6700.0
2011-02-02 11:00:00,48.44,48.44,48.33,48.34,16400.0,34.6089,34.6089,34.5303,34.5375,16400.0
2011-02-02 11:05:00,48.35,48.45,48.34,48.43,26900.0,34.5446,34.6161,34.5375,34.6018,26900.0
2011-02-02 11:10:00,48.43,48.43,48.36,48.39,13500.0,34.6018,34.6018,34.5518,34.5732,13500.0
2011-02-02 11:15:00,48.38,48.4,48.35,48.37,24600.0,34.566,34.5803,34.5446,34.5589,24600.0
2011-02-02 11:20:00,48.38,48.44,48.36,48.4,15300.0,34.566,34.6089,34.5518,34.5803,15300.0
2011-02-02 11:25:00,48.39,48.41,48.37,48.41,8100.0,34.5732,34.5875,34.5589,34.5875,8100.0
2011-02-02 11:30:00,48.41,48.47,48.38,48.41,19700.0,34.5875,34.6303,34.566,34.5875,19700.0
2011-02-02 11:35:00,48.41,48.42,48.39,48.4,13900.0,34.5875,34.5946,34.5732,34.5803,13900.0
2011-02-02 11:40:00,48.4,48.44,48.39,48.44,51800.0,34.5803,34.6089,34.5732,34.6089,51800.0
2011-02-02 11:45:00,48.44,48.45,48.39,48.45,10400.0,34.6089,34.6161,34.5732,34.6161,10400.0
2011-02-02 11:50:00,48.45,48.45,48.42,48.44,12700.0,34.6161,34.6161,34.5946,34.6089,12700.0
2011-02-02 11:55:00,48.43,48.54,48.42,48.53,17400.0,34.6018,34.6804,34.5946,34.6732,17400.0
2011-02-02 12:00:00,48.53,48.54,48.49,48.54,19600.0,34.6732,34.6804,34.6446,34.6804,19600.0
2011-02-02 12:05:00,48.55,48.62,48.52,48.61,16200.0,34.6875,34.7375,34.6661,34.7304,16200.0
2011-02-02 12:10:00,48.62,48.69,48.6,48.66,25700.0,34.7375,34.7875,34.7232,34.7661,25700.0
2011-02-02 12:15:00,48.65,48.65,48.57,48.58,14200.0,34.759,34.759,34.7018,34.7089,14200.0
2011-02-02 12:20:00,48.59,48.59,48.51,48.53,6000.0,34.7161,34.7161,34.6589,34.6732,6000.0
2011-02-02 12:25:00,48.55,48.55,48.47,48.49,11700.0,34.6875,34.6875,34.6303,34.6446,11700.0
2011-02-02 12:30:00,48.49,48.51,48.48,48.5,10700.0,34.6446,34.6589,34.6375,34.6518,10700.0
2011-02-02 12:35:00,48.49,48.56,48.49,48.55,6300.0,34.6446,34.6946,34.6446,34.6875,6300.0
2011-02-02 12:40:00,48.56,48.56,48.49,48.5,7200.0,34.6946,34.6946,34.6446,34.6518,7200.0
2011-02-02 12:45:00,48.49,48.5,48.46,48.47,4300.0,34.6446,34.6518,34.6232,34.6303,4300.0
2011-02-02 12:50:00,48.46,48.47,48.44,48.44,7500.0,34.6232,34.6303,34.6089,34.6089,7500.0
2011-02-02 12:55:00,48.44,48.44,48.36,48.36,15900.0,34.6089,34.6089,34.5518,34.5518,15900.0
2011-02-02 13:00:00,48.36,48.36,48.19,48.19,19100.0,34.5518,34.5518,34.4303,34.4303,19100.0
2011-02-02 13:05:00,48.18,48.19,48.17,48.18,14600.0,34.4231,34.4303,34.416,34.4231,14600.0
2011-02-02 13:10:00,48.18,48.24,48.18,48.23,10000.0,34.4231,34.466,34.4231,34.4589,10000.0
2011-02-02 13:15:00,48.23,48.26,48.23,48.26,18100.0,34.4589,34.4803,34.4589,34.4803,18100.0
2011-02-02 13:20:00,48.25,48.26,48.18,48.21,21000.0,34.4732,34.4803,34.4231,34.4446,21000.0
2011-02-02 13:25:00,48.2,48.25,48.2,48.24,17600.0,34.4374,34.4732,34.4374,34.466,17600.0
2011-02-02 13:30:00,48.24,48.27,48.23,48.24,14200.0,34.466,34.4875,34.4589,34.466,14200.0
2011-02-02 13:35:00,48.24,48.24,48.19,48.19,8600.0,34.466,34.466,34.4303,34.4303,8600.0
2011-02-02 13:40:00,48.19,48.2,48.11,48.17,29000.0,34.4303,34.4374,34.3731,34.416,29000.0
2011-02-02 13:45:00,48.15,48.16,48.11,48.12,8800.0,34.4017,34.4089,34.3731,34.3803,8800.0
2011-02-02 13:50:00,48.12,48.18,48.11,48.16,17500.0,34.3803,34.4231,34.3731,34.4089,17500.0
2011-02-02 13:55:00,48.16,48.17,48.14,48.16,7500.0,34.4089,34.416,34.3946,34.4089,7500.0
2011-02-02 14:00:00,48.16,48.18,48.14,48.17,17900.0,34.4089,34.4231,34.3946,34.416,17900.0
2011-02-02 14:05:00,48.18,48.21,48.18,48.2,11400.0,34.4231,34.4446,34.4231,34.4374,11400.0
2011-02-02 14:10:00,48.21,48.27,48.21,48.25,15700.0,34.4446,34.4875,34.4446,34.4732,15700.0
2011-02-02 14:15:00,48.26,48.42,48.26,48.41,43500.0,34.4803,34.5946,34.4803,34.5875,43500.0
2011-02-02 14:20:00,48.42,48.42,48.4,48.41,5000.0,34.5946,34.5946,34.5803,34.5875,5000.0
2011-02-02 14:25:00,48.4,48.41,48.39,48.41,10100.0,34.5803,34.5875,34.5732,34.5875,10100.0
2011-02-02 14:30:00,48.4,48.52,48.4,48.4,35700.0,34.5803,34.6661,34.5803,34.5803,35700.0
2011-02-02 14:35:00,48.4,48.43,48.34,48.35,15900.0,34.5803,34.6018,34.5375,34.5446,15900.0
2011-02-02 14:40:00,48.34,48.41,48.32,48.4,16500.0,34.5375,34.5875,34.5232,34.5803,16500.0
2011-02-02 14:45:00,48.4,48.4,48.28,48.28,10300.0,34.5803,34.5803,34.4946,34.4946,10300.0
2011-02-02 14:50:00,48.28,48.28,48.18,48.18,9200.0,34.4946,34.4946,34.4231,34.4231,9200.0
2011-02-02 14:55:00,48.18,48.19,48.16,48.17,8700.0,34.4231,34.4303,34.4089,34.416,8700.0
2011-02-02 15:00:00,48.17,48.34,48.16,48.34,16800.0,34.416,34.5375,34.4089,34.5375,16800.0
2011-02-02 15:05:00,48.34,48.34,48.17,48.19,12300.0,34.5375,34.5375,34.416,34.4303,12300.0
2011-02-02 15:10:00,48.19,48.22,48.19,48.22,9500.0,34.4303,34.4517,34.4303,34.4517,9500.0
2011-02-02 15:15:00,48.22,48.31,48.22,48.3,11100.0,34.4517,34.516,34.4517,34.5089,11100.0
2011-02-02 15:20:00,48.3,48.5,48.29,48.48,34700.0,34.5089,34.6518,34.5017,34.6375,34700.0
2011-02-02 15:25:00,48.49,48.71,48.47,48.71,61400.0,34.6446,34.8018,34.6303,34.8018,61400.0
2011-02-02 15:30:00,48.69,48.76,48.63,48.65,83400.0,34.7875,34.8375,34.7447,34.759,83400.0
2011-02-02 15:35:00,48.66,49.22,48.64,49.06,124700.0,34.7661,35.1662,34.7518,35.0519,124700.0
2011-02-02 15:40:00,49.06,49.1,48.93,48.98,77900.0,35.0519,35.0805,34.959,34.9947,77900.0
2011-02-02 15:45:00,48.98,49.01,48.8,48.81,67100.0,34.9947,35.0162,34.8661,34.8733,67100.0
2011-02-02 15:50:00,48.81,48.82,48.67,48.73,91700.0,34.8733,34.8804,34.7732,34.8161,91700.0
2011-02-02 15:55:00,48.72,48.72,48.53,48.61,162500.0,34.809,34.809,34.6732,34.7304,162500.0
2011-02-03 09:30:00,49.26,50.18,49.26,50.13,167700.0,35.1948,35.8521,35.1948,35.8164,167700.0
2011-02-03 09:35:00,50.14,50.85,50.14,50.52,88400.0,35.8235,36.3308,35.8235,36.095,88400.0
2011-02-03 09:40:00,50.55,50.62,50.42,50.47,48600.0,36.1164,36.1665,36.0236,36.0593,48600.0
2011-02-03 09:45:00,50.48,50.51,50.28,50.3,86000.0,36.0664,36.0879,35.9235,35.9378,86000.0
2011-02-03 09:50:00,50.27,50.38,50.13,50.16,52400.0,35.9164,35.995,35.8164,35.8378,52400.0
2011-02-03 09:55:00,50.15,50.21,50.12,50.12,87900.0,35.8307,35.8735,35.8092,35.8092,87900.0
2011-02-03 10:00:00,50.13,50.19,50.11,50.15,57600.0,35.8164,35.8592,35.8021,35.8307,57600.0
2011-02-03 10:05:00,50.14,50.35,50.14,50.25,70900.0,35.8235,35.9735,35.8235,35.9021,70900.0
2011-02-03 10:10:00,50.25,50.25,50.05,50.08,57700.0,35.9021,35.9021,35.7592,35.7806,57700.0
2011-02-03 10:15:00,50.09,50.1,50.0,50.09,40500.0,35.7878,35.7949,35.7235,35.7878,40500.0
2011-02-03 10:20:00,50.09,50.15,49.98,50.02,46400.0,35.7878,35.8307,35.7092,35.7378,46400.0
2011-02-03 10:25:00,50.03,50.13,49.96,50.1,42000.0,35.7449,35.8164,35.6949,35.7949,42000.0
2011-02-03 10:30:00,50.1,50.35,50.04,50.32,33700.0,35.7949,35.9735,35.7521,35.9521,33700.0
2011-02-03 10:35:00,50.33,50.35,50.23,50.26,25700.0,35.9593,35.9735,35.8878,35.9092,25700.0
2011-02-03 10:40:00,50.25,50.31,50.24,50.26,27700.0,35.9021,35.945,35.895,35.9092,27700.0
2011-02-03 10:45:00,50.25,50.28,50.21,50.22,15400.0,35.9021,35.9235,35.8735,35.8807,15400.0
2011-02-03 10:50:00,50.23,50.3,50.21,50.3,20700.0,35.8878,35.9378,35.8735,35.9378,20700.0
2011-02-03 10:55:00,50.3,50.41,50.29,50.33,48200.0,35.9378,36.0164,35.9307,35.9593,48200.0
2011-02-03 11:00:00,50.32,50.32,50.23,50.31,21100.0,35.9521,35.9521,35.8878,35.945,21100.0
2011-02-03 11:05:00,50.31,50.39,50.24,50.26,32300.0,35.945,36.0021,35.895,35.9092,32300.0
2011-02-03 11:10:00,50.24,50.28,50.24,50.26,7200.0,35.895,35.9235,35.895,35.9092,7200.0
2011-02-03 11:15:00,50.24,50.27,50.17,50.26,10500.0,35.895,35.9164,35.8449,35.9092,10500.0
2011-02-03 11:20:00,50.26,50.32,50.23,50.28,10400.0,35.9092,35.9521,35.8878,35.9235,10400.0
2011-02-03 11:25:00,50.27,50.44,50.27,50.41,14400.0,35.9164,36.0379,35.9164,36.0164,14400.0
2011-02-03 11:30:00,50.42,50.43,50.34,50.41,23800.0,36.0236,36.0307,35.9664,36.0164,23800.0
2011-02-03 11:35:00,50.41,50.42,50.36,50.42,13300.0,36.0164,36.0236,35.9807,36.0236,13300.0
2011-02-03 11:40:00,50.42,50.46,50.26,50.46,42100.0,36.0236,36.0521,35.9092,36.0521,42100.0
2011-02-03 11:45:00,50.46,50.56,50.37,50.39,37600.0,36.0521,36.1236,35.9878,36.0021,37600.0
2011-02-03 11:50:00,50.39,50.48,50.39,50.47,16600.0,36.0021,36.0664,36.0021,36.0593,16600.0
2011-02-03 11:55:00,50.48,50.48,50.39,50.45,12400.0,36.0664,36.0664,36.0021,36.045,12400.0
2011-02-03 12:00:00,50.44,50.46,50.41,50.45,7400.0,36.0379,36.0521,36.0164,36.045,7400.0
2011-02-03 12:05:00,50.45,50.46,50.35,50.36,19300.0,36.045,36.0521,35.9735,35.9807,19300.0
2011-02-03 12:10:00,50.35,50.44,50.35,50.39,14900.0,35.9735,36.0379,35.9735,36.0021,14900.0
2011-02-03 12:15:00,50.38,50.46,50.37,50.45,10400.0,35.995,36.0521,35.9878,36.045,10400.0
2011-02-03 12:20:00,50.45,50.54,50.43,50.53,12700.0,36.045,36.1093,36.0307,36.1022,12700.0
2011-02-03 12:25:00,50.54,50.6,50.48,50.6,10100.0,36.1093,36.1522,36.0664,36.1522,10100.0
2011-02-03 12:30:00,50.59,50.71,50.57,50.7,21500.0,36.145,36.2308,36.1307,36.2236,21500.0
2011-02-03 12:35:00,50.7,50.8,50.7,50.79,20600.0,36.2236,36.2951,36.2236,36.2879,20600.0
2011-02-03 12:40:00,50.78,50.85,50.68,50.68,27100.0,36.2808,36.3308,36.2093,36.2093,27100.0
2011-02-03 12:45:00,50.68,50.68,50.51,50.56,17000.0,36.2093,36.2093,36.0879,36.1236,17000.0
2011-02-03 12:50:00,50.55,50.57,50.43,50.55,11400.0,36.1164,36.1307,36.0307,36.1164,11400.0
2011-02-03 12:55:00,50.55,50.61,50.52,50.6,10900.0,36.1164,36.1593,36.095,36.1522,10900.0
2011-02-03 13:00:00,50.6,50.6,50.53,50.54,6700.0,36.1522,36.1522,36.1022,36.1093,6700.0
2011-02-03 13:05:00,50.54,50.63,50.52,50.52,15300.0,36.1093,36.1736,36.095,36.095,15300.0
2011-02-03 13:10:00,50.53,50.53,50.52,50.53,4900.0,36.1022,36.1022,36.095,36.1022,4900.0
2011-02-03 13:15:00,50.53,50.64,50.52,50.59,18200.0,36.1022,36.1807,36.095,36.145,18200.0
2011-02-03 13:20:00,50.59,50.6,50.52,50.59,8900.0,36.145,36.1522,36.095,36.145,8900.0
2011-02-03 13:25:00,50.58,50.59,50.54,50.55,7100.0,36.1379,36.145,36.1093,36.1164,7100.0
2011-02-03 13:30:00,50.56,50.56,50.46,50.55,47600.0,36.1236,36.1236,36.0521,36.1164,47600.0
2011-02-03 13:35:00,50.54,50.61,50.53,50.54,10700.0,36.1093,36.1593,36.1022,36.1093,10700.0
2011-02-03 13:40:00,50.54,50.54,50.49,50.53,22100.0,36.1093,36.1093,36.0736,36.1022,22100.0
2011-02-03 13:45:00,50.54,50.56,50.5,50.5,8900.0,36.1093,36.1236,36.0807,36.0807,8900.0
2011-02-03 13:50:00,50.5,50.56,50.5,50.5,15800.0,36.0807,36.1236,36.0807,36.0807,15800.0
2011-02-03 13:55:00,50.51,50.54,50.5,50.52,7800.0,36.0879,36.1093,36.0807,36.095,7800.0
2011-02-03 14:00:00,50.51,50.57,50.5,50.5,11500.0,36.0879,36.1307,36.0807,36.0807,11500.0
2011-02-03 14:05:00,50.5,50.5,50.39,50.39,16700.0,36.0807,36.0807,36.0021,36.0021,16700.0
2011-02-03 14:10:00,50.39,50.5,50.38,50.45,24600.0,36.0021,36.0807,35.995,36.045,24600.0
2011-02-03 14:15:00,50.46,50.66,50.44,50.65,21700.0,36.0521,36.195,36.0379,36.1879,21700.0
2011-02-03 14:20:00,50.65,50.65,50.62,50.62,11800.0,36.1879,36.1879,36.1665,36.1665,11800.0
2011-02-03 14:25:00,50.62,50.64,50.58,50.6,12800.0,36.1665,36.1807,36.1379,36.1522,12800.0
2011-02-03 14:30:00,50.6,50.7,50.6,50.68,30400.0,36.1522,36.2236,36.1522,36.2093,30400.0
2011-02-03 14:35:00,50.68,50.68,50.59,50.6,8300.0,36.2093,36.2093,36.145,36.1522,8300.0
2011-02-03 14:40:00,50.59,50.59,50.5,50.5,9800.0,36.145,36.145,36.0807,36.0807,9800.0
2011-02-03 14:45:00,50.5,50.5,50.42,50.43,4100.0,36.0807,36.0807,36.0236,36.0307,4100.0
2011-02-03 14:50:00,50.42,50.52,50.41,50.51,19200.0,36.0236,36.095,36.0164,36.0879,19200.0
2011-02-03 14:55:00,50.51,50.53,50.43,50.44,21100.0,36.0879,36.1022,36.0307,36.0379,21100.0
2011-02-03 15:00:00,50.45,50.47,50.42,50.43,12200.0,36.045,36.0593,36.0236,36.0307,12200.0
2011-02-03 15:05:00,50.43,50.48,50.42,50.44,21700.0,36.0307,36.0664,36.0236,36.0379,21700.0
2011-02-03 15:10:00,50.45,50.49,50.44,50.48,20600.0,36.045,36.0736,36.0379,36.0664,20600.0
2011-02-03 15:15:00,50.5,50.57,50.49,50.53,27500.0,36.0807,36.1307,36.0736,36.1022,27500.0
2011-02-03 15:20:00,50.52,50.67,50.48,50.56,43500.0,36.095,36.2022,36.0664,36.1236,43500.0
2011-02-03 15:25:00,50.56,50.57,50.51,50.51,14600.0,36.1236,36.1307,36.0879,36.0879,14600.0
2011-02-03 15:30:00,50.51,50.52,50.51,50.51,13400.0,36.0879,36.095,36.0879,36.0879,13400.0
2011-02-03 15:35:00,50.51,50.57,50.51,50.54,36400.0,36.0879,36.1307,36.0879,36.1093,36400.0
2011-02-03 15:40:00,50.54,50.58,50.52,50.54,33700.0,36.1093,36.1379,36.095,36.1093,33700.0
2011-02-03 15:45:00,50.54,50.56,50.51,50.52,33100.0,36.1093,36.1236,36.0879,36.095,33100.0
2011-02-03 15:50:00,50.51,50.53,50.5,50.51,96200.0,36.0879,36.1022,36.0807,36.0879,96200.0
2011-02-03 15:55:00,50.51,50.51,50.45,50.47,93200.0,36.0879,36.0879,36.045,36.0593,93200.0
2011-02-04 09:30:00,49.96,49.98,49.67,49.89,90000.0,35.6949,35.7092,35.4877,35.6449,90000.0
2011-02-04 09:35:00,49.91,50.04,49.7,49.72,52100.0,35.6592,35.7521,35.5091,35.5234,52100.0
2011-02-04 09:40:00,49.7,49.78,49.63,49.72,54800.0,35.5091,35.5663,35.4591,35.5234,54800.0
2011-02-04 09:45:00,49.68,49.69,49.47,49.6,21900.0,35.4949,35.502,35.3448,35.4377,21900.0
2011-02-04 09:50:00,49.61,49.67,49.47,49.67,22700.0,35.4448,35.4877,35.3448,35.4877,22700.0
2011-02-04 09:55:00,49.67,49.72,49.65,49.71,8800.0,35.4877,35.5234,35.4734,35.5163,8800.0
2011-02-04 10:00:00,49.69,49.87,49.63,49.84,22800.0,35.502,35.6306,35.4591,35.6092,22800.0
2011-02-04 10:05:00,49.84,49.89,49.76,49.84,19500.0,35.6092,35.6449,35.552,35.6092,19500.0
2011-02-04 10:10:00,49.84,49.88,49.83,49.85,16700.0,35.6092,35.6377,35.602,35.6163,16700.0
2011-02-04 10:15:00,49.84,49.99,49.84,49.97,24100.0,35.6092,35.7163,35.6092,35.7021,24100.0
2011-02-04 10:20:00,49.97,50.06,49.96,50.06,24900.0,35.7021,35.7664,35.6949,35.7664,24900.0
2011-02-04 10:25:00,50.06,50.12,50.01,50.03,77500.0,35.7664,35.8092,35.7306,35.7449,77500.0
2011-02-04 10:30:00,50.04,50.08,49.98,50.08,10100.0,35.7521,35.7806,35.7092,35.7806,10100.0
2011-02-04 10:35:00,50.08,50.1,50.04,50.08,9700.0,35.7806,35.7949,35.7521,35.7806,9700.0
2011-02-04 10:40:00,50.07,50.15,50.07,50.09,21800.0,35.7735,35.8307,35.7735,35.7878,21800.0
2011-02-04 10:45:00,50.09,50.15,50.04,50.15,31700.0,35.7878,35.8307,35.7521,35.8307,31700.0
2011-02-04 10:50:00,50.17,50.25,50.15,50.22,40300.0,35.8449,35.9021,35.8307,35.8807,40300.0
2011-02-04 10:55:00,50.24,50.38,50.23,50.3,72100.0,35.895,35.995,35.8878,35.9378,72100.0
2011-02-04 11:00:00,50.29,50.37,50.26,50.36,15600.0,35.9307,35.9878,35.9092,35.9807,15600.0
2011-02-04 11:05:00,50.36,50.44,50.36,50.43,10500.0,35.9807,36.0379,35.9807,36.0307,10500.0
2011-02-04 11:10:00,50.44,50.48,50.39,50.47,52900.0,36.0379,36.0664,36.0021,36.0593,52900.0
2011-02-04 11:15:00,50.48,50.48,50.42,50.46,16500.0,36.0664,36.0664,36.0236,36.0521,16500.0
2011-02-04 11:20:00,50.46,50.46,50.4,50.43,10100.0,36.0521,36.0521,36.0093,36.0307,10100.0
2011-02-04 11:25:00,50.42,50.48,50.41,50.47,12700.0,36.0236,36.0664,36.0164,36.0593,12700.0
2011-02-04 11:30:00,50.46,50.48,50.4,50.4,14400.0,36.0521,36.0664,36.0093,36.0093,14400.0
2011-02-04 11:35:00,50.41,50.42,50.38,50.4,21900.0,36.0164,36.0236,35.995,36.0093,21900.0
2011-02-04 11:40:00,50.39,50.42,50.36,50.38,28100.0,36.0021,36.0236,35.9807,35.995,28100.0
2011-02-04 11:45:00,50.38,50.42,50.34,50.36,18300.0,35.995,36.0236,35.9664,35.9807,18300.0
2011-02-04 11:50:00,50.35,50.36,50.27,50.27,15700.0,35.9735,35.9807,35.9164,35.9164,15700.0
2011-02-04 11:55:00,50.27,50.27,50.14,50.14,26100.0,35.9164,35.9164,35.8235,35.8235,26100.0
2011-02-04 12:00:00,50.14,50.15,50.11,50.13,12600.0,35.8235,35.8307,35.8021,35.8164,12600.0
2011-02-04 12:05:00,50.13,50.14,50.11,50.12,7500.0,35.8164,35.8235,35.8021,35.8092,7500.0
2011-02-04 12:10:00,50.13,50.21,50.12,50.21,12700.0,35.8164,35.8735,35.8092,35.8735,12700.0
2011-02-04 12:15:00,50.22,50.4,50.22,50.33,38300.0,35.8807,36.0093,35.8807,35.9593,38300.0
2011-02-04 12:20:00,50.33,50.33,50.27,50.27,4200.0,35.9593,35.9593,35.9164,35.9164,4200.0
2011-02-04 12:25:00,50.28,50.28,50.17,50.21,8000.0,35.9235,35.9235,35.8449,35.8735,8000.0
2011-02-04 12:30:00,50.22,50.24,50.15,50.17,10800.0,35.8807,35.895,35.8307,35.8449,10800.0
2011-02-04 12:35:00,50.16,50.27,50.16,50.27,14100.0,35.8378,35.9164,35.8378,35.9164,14100.0
2011-02-04 12:40:00,50.27,50.27,50.18,50.2,16000.0,35.9164,35.9164,35.8521,35.8664,16000.0
2011-02-04 12:45:00,50.21,50.22,50.18,50.2,9300.0,35.8735,35.8807,35.8521,35.8664,9300.0
2011-02-04 12:50:00,50.2,50.22,50.17,50.18,4200.0,35.8664,35.8807,35.8449,35.8521,4200.0
2011-02-04 12:55:00,50.19,50.2,50.14,50.2,11700.0,35.8592,35.8664,35.8235,35.8664,11700.0
2011-02-04 13:00:00,50.2,50.2,50.11,50.12,6900.0,35.8664,35.8664,35.8021,35.8092,6900.0
2011-02-04 13:05:00,50.13,50.21,50.1,50.19,10000.0,35.8164,35.8735,35.7949,35.8592,10000.0
2011-02-04 13:10:00,50.19,50.2,50.14,50.17,5500.0,35.8592,35.8664,35.8235,35.8449,5500.0
2011-02-04 13:15:00,50.16,50.16,50.12,50.12,4500.0,35.8378,35.8378,35.8092,35.8092,4500.0
2011-02-04 13:20:00,50.12,50.14,50.08,50.09,5600.0,35.8092,35.8235,35.7806,35.7878,5600.0
2011-02-04 13:25:00,50.08,50.11,50.08,50.08,6800.0,35.7806,35.8021,35.7806,35.7806,6800.0
2011-02-04 13:30:00,50.09,50.14,50.06,50.14,17900.0,35.7878,35.8235,35.7664,35.8235,17900.0
2011-02-04 13:35:00,50.15,50.19,50.15,50.19,2800.0,35.8307,35.8592,35.8307,35.8592,2800.0
2011-02-04 13:40:00,50.19,50.22,50.18,50.22,4600.0,35.8592,35.8807,35.8521,35.8807,4600.0
2011-02-04 13:45:00,50.22,50.26,50.22,50.25,6700.0,35.8807,35.9092,35.8807,35.9021,6700.0
2011-02-04 13:50:00,50.25,50.3,50.24,50.3,10000.0,35.9021,35.9378,35.895,35.9378,10000.0
2011-02-04 13:55:00,50.29,50.3,50.23,50.23,9300.0,35.9307,35.9378,35.8878,35.8878,9300.0
2011-02-04 14:00:00,50.24,50.27,50.21,50.24,17000.0,35.895,35.9164,35.8735,35.895,17000.0
2011-02-04 14:05:00,50.25,50.25,50.21,50.24,7900.0,35.9021,35.9021,35.8735,35.895,7900.0
2011-02-04 14:10:00,50.24,50.33,50.24,50.33,21800.0,35.895,35.9593,35.895,35.9593,21800.0
2011-02-04 14:15:00,50.33,50.39,50.33,50.38,13100.0,35.9593,36.0021,35.9593,35.995,13100.0
2011-02-04 14:20:00,50.37,50.39,50.37,50.37,7900.0,35.9878,36.0021,35.9878,35.9878,7900.0
2011-02-04 14:25:00,50.38,50.46,50.37,50.46,16500.0,35.995,36.0521,35.9878,36.0521,16500.0
2011-02-04 14:30:00,50.47,50.5,50.47,50.49,20700.0,36.0593,36.0807,36.0593,36.0736,20700.0
2011-02-04 14:35:00,50.5,50.56,50.49,50.55,28600.0,36.0807,36.1236,36.0736,36.1164,28600.0
2011-02-04 14:40:00,50.54,50.62,50.54,50.6,26000.0,36.1093,36.1665,36.1093,36.1522,26000.0
2011-02-04 14:45:00,50.6,50.63,50.6,50.6,9700.0,36.1522,36.1736,36.1522,36.1522,9700.0
2011-02-04 14:50:00,50.6,50.61,50.6,50.6,5300.0,36.1522,36.1593,36.1522,36.1522,5300.0
2011-02-04 14:55:00,50.6,50.68,50.6,50.64,14000.0,36.1522,36.2093,36.1522,36.1807,14000.0
2011-02-04 15:00:00,50.63,50.64,50.51,50.52,13300.0,36.1736,36.1807,36.0879,36.095,13300.0
2011-02-04 15:05:00,50.52,50.6,50.5,50.58,39000.0,36.095,36.1522,36.0807,36.1379,39000.0
2011-02-04 15:10:00,50.58,50.68,50.58,50.67,30700.0,36.1379,36.2093,36.1379,36.2022,30700.0
2011-02-04 15:15:00,50.67,50.7,50.64,50.69,37200.0,36.2022,36.2236,36.1807,36.2165,37200.0
2011-02-04 15:20:00,50.69,50.7,50.66,50.68,11900.0,36.2165,36.2236,36.195,36.2093,11900.0
2011-02-04 15:25:00,50.66,50.69,50.63,50.69,28300.0,36.195,36.2165,36.1736,36.2165,28300.0
2011-02-04 15:30:00,50.68,50.7,50.66,50.67,20500.0,36.2093,36.2236,36.195,36.2022,20500.0
2011-02-04 15:35:00,50.67,50.68,50.59,50.59,14300.0,36.2022,36.2093,36.145,36.145,14300.0
2011-02-04 15:40:00,50.59,50.6,50.53,50.53,20300.0,36.145,36.1522,36.1022,36.1022,20300.0
2011-02-04 15:45:00,50.53,50.59,50.5,50.55,54200.0,36.1022,36.145,36.0807,36.1164,54200.0
2011-02-04 15:50:00,50.55,50.56,50.47,50.48,28400.0,36.1164,36.1236,36.0593,36.0664,28400.0
2011-02-04 15:55:00,50.47,50.53,50.44,50.5,85300.0,36.0593,36.1022,36.0379,36.0807,85300.0
2011-02-07 09:30:00,50.09,50.09,49.85,49.91,68900.0,35.7878,35.7878,35.6163,35.6592,68900.0
2011-02-07 09:35:00,49.92,50.0,49.89,49.97,24900.0,35.6663,35.7235,35.6449,35.7021,24900.0
2011-02-07 09:40:00,49.97,49.98,49.9,49.95,33100.0,35.7021,35.7092,35.652,35.6878,33100.0
2011-02-07 09:45:00,49.96,50.0,49.92,49.95,19200.0,35.6949,35.7235,35.6663,35.6878,19200.0
2011-02-07 09:50:00,49.94,49.95,49.78,49.8,22200.0,35.6806,35.6878,35.5663,35.5806,22200.0
2011-02-07 09:55:00,49.8,49.9,49.78,49.84,14800.0,35.5806,35.652,35.5663,35.6092,14800.0
2011-02-07 10:00:00,49.86,49.88,49.72,49.84,32100.0,35.6235,35.6377,35.5234,35.6092,32100.0
2011-02-07 10:05:00,49.84,49.85,49.71,49.82,17200.0,35.6092,35.6163,35.5163,35.5949,17200.0
2011-02-07 10:10:00,49.83,49.84,49.76,49.79,28500.0,35.602,35.6092,35.552,35.5734,28500.0
2011-02-07 10:15:00,49.79,49.79,49.72,49.76,13100.0,35.5734,35.5734,35.5234,35.552,13100.0
2011-02-07 10:20:00,49.76,49.83,49.61,49.81,25800.0,35.552,35.602,35.4448,35.5877,25800.0
2011-02-07 10:25:00,49.81,49.83,49.75,49.77,16600.0,35.5877,35.602,35.5449,35.5592,16600.0
2011-02-07 10:30:00,49.77,49.83,49.77,49.83,4500.0,35.5592,35.602,35.5592,35.602,4500.0
2011-02-07 10:35:00,49.83,49.88,49.78,49.87,7000.0,35.602,35.6377,35.5663,35.6306,7000.0
2011-02-07 10:40:00,49.88,49.92,49.85,49.91,8000.0,35.6377,35.6663,35.6163,35.6592,8000.0
2011-02-07 10:45:00,49.92,49.92,49.79,49.79,20600.0,35.6663,35.6663,35.5734,35.5734,20600.0
2011-02-07 10:50:00,49.8,49.84,49.74,49.75,13000.0,35.5806,35.6092,35.5377,35.5449,13000.0
2011-02-07 10:55:00,49.74,49.77,49.72,49.73,10300.0,35.5377,35.5592,35.5234,35.5306,10300.0
2011-02-07 11:00:00,49.76,49.84,49.75,49.75,11300.0,35.552,35.6092,35.5449,35.5449,11300.0
2011-02-07 11:05:00,49.75,49.8,49.71,49.79,7500.0,35.5449,35.5806,35.5163,35.5734,7500.0
2011-02-07 11:10:00,49.8,49.8,49.68,49.71,12200.0,35.5806,35.5806,35.4949,35.5163,12200.0
2011-02-07 11:15:00,49.72,49.75,49.7,49.71,5800.0,35.5234,35.5449,35.5091,35.5163,5800.0
2011-02-07 11:20:00,49.72,49.76,49.71,49.72,7000.0,35.5234,35.552,35.5163,35.5234,7000.0
2011-02-07 11:25:00,49.73,49.87,49.73,49.87,24300.0,35.5306,35.6306,35.5306,35.6306,24300.0
2011-02-07 11:30:00,49.86,49.9,49.85,49.9,9600.0,35.6235,35.652,35.6163,35.652,9600.0
2011-02-07 11:35:00,49.9,49.96,49.89,49.95,11300.0,35.652,35.6949,35.6449,35.6878,11300.0
2011-02-07 11:40:00,49.96,50.01,49.92,49.92,12200.0,35.6949,35.7306,35.6663,35.6663,12200.0
2011-02-07 11:45:00,49.92,49.98,49.92,49.96,5800.0,35.6663,35.7092,35.6663,35.6949,5800.0
2011-02-07 11:50:00,49.97,50.0,49.96,49.99,5000.0,35.7021,35.7235,35.6949,35.7163,5000.0
2011-02-07 11:55:00,49.99,49.99,49.94,49.95,7000.0,35.7163,35.7163,35.6806,35.6878,7000.0
2011-02-07 12:00:00,49.96,49.96,49.85,49.85,10600.0,35.6949,35.6949,35.6163,35.6163,10600.0
2011-02-07 12:05:00,49.85,49.86,49.84,49.84,4400.0,35.6163,35.6235,35.6092,35.6092,4400.0
2011-02-07 12:10:00,49.83,49.84,49.76,49.76,5600.0,35.602,35.6092,35.552,35.552,5600.0
2011-02-07 12:15:00,49.77,49.82,49.76,49.82,6800.0,35.5592,35.5949,35.552,35.5949,6800.0
2011-02-07 12:20:00,49.82,49.82,49.79,49.8,9700.0,35.5949,35.5949,35.5734,35.5806,9700.0
2011-02-07 12:25:00,49.8,49.84,49.76,49.83,20500.0,35.5806,35.6092,35.552,35.602,20500.0
2011-02-07 12:30:00,49.83,49.86,49.8,49.81,10100.0,35.602,35.6235,35.5806,35.5877,10100.0
2011-02-07 12:35:00,49.81,49.82,49.78,49.8,9300.0,35.5877,35.5949,35.5663,35.5806,9300.0
2011-02-07 12:40:00,49.8,49.83,49.78,49.83,10000.0,35.5806,35.602,35.5663,35.602,10000.0
2011-02-07 12:45:00,49.84,49.88,49.83,49.88,11000.0,35.6092,35.6377,35.602,35.6377,11000.0
2011-02-07 12:50:00,49.88,49.89,49.84,49.86,8000.0,35.6377,35.6449,35.6092,35.6235,8000.0
2011-02-07 12:55:00,49.86,49.87,49.85,49.86,5600.0,35.6235,35.6306,35.6163,35.6235,5600.0
2011-02-07 13:00:00,49.85,49.91,49.85,49.9,21100.0,35.6163,35.6592,35.6163,35.652,21100.0
2011-02-07 13:05:00,49.9,49.91,49.85,49.88,15500.0,35.652,35.6592,35.6163,35.6377,15500.0
2011-02-07 13:10:00,49.88,49.91,49.88,49.9,15900.0,35.6377,35.6592,35.6377,35.652,15900.0
2011-02-07 13:15:00,49.9,49.95,49.9,49.95,8800.0,35.652,35.6878,35.652,35.6878,8800.0
2011-02-07 13:20:00,49.96,49.97,49.94,49.95,7900.0,35.6949,35.7021,35.6806,35.6878,7900.0
2011-02-07 13:25:00,49.96,49.99,49.95,49.97,7400.0,35.6949,35.7163,35.6878,35.7021,7400.0
2011-02-07 13:30:00,49.97,49.97,49.91,49.91,8700.0,35.7021,35.7021,35.6592,35.6592,8700.0
2011-02-07 13:35:00,49.91,49.93,49.85,49.85,10500.0,35.6592,35.6735,35.6163,35.6163,10500.0
2011-02-07 13:40:00,49.85,49.88,49.85,49.87,7100.0,35.6163,35.6377,35.6163,35.6306,7100.0
2011-02-07 13:45:00,49.87,49.89,49.85,49.89,14100.0,35.6306,35.6449,35.6163,35.6449,14100.0
2011-02-07 13:50:00,49.88,49.88,49.84,49.85,8200.0,35.6377,35.6377,35.6092,35.6163,8200.0
2011-02-07 13:55:00,49.85,49.87,49.85,49.87,5400.0,35.6163,35.6306,35.6163,35.6306,5400.0
2011-02-07 14:00:00,49.86,49.86,49.84,49.85,12400.0,35.6235,35.6235,35.6092,35.6163,12400.0
2011-02-07 14:05:00,49.85,49.88,49.85,49.88,9800.0,35.6163,35.6377,35.6163,35.6377,9800.0
2011-02-07 14:10:00,49.88,49.95,49.87,49.93,17600.0,35.6377,35.6878,35.6306,35.6735,17600.0
2011-02-07 14:15:00,49.94,49.97,49.9,49.95,23400.0,35.6806,35.7021,35.652,35.6878,23400.0
2011-02-07 14:20:00,49.96,49.96,49.89,49.93,9800.0,35.6949,35.6949,35.6449,35.6735,9800.0
2011-02-07 14:25:00,49.94,49.94,49.87,49.88,10300.0,35.6806,35.6806,35.6306,35.6377,10300.0
2011-02-07 14:30:00,49.88,49.92,49.88,49.91,21500.0,35.6377,35.6663,35.6377,35.6592,21500.0
2011-02-07 14:35:00,49.9,49.91,49.89,49.9,17100.0,35.652,35.6592,35.6449,35.652,17100.0
2011-02-07 14:40:00,49.9,49.99,49.9,49.99,24900.0,35.652,35.7163,35.652,35.7163,24900.0
2011-02-07 14:45:00,49.98,49.98,49.89,49.9,16300.0,35.7092,35.7092,35.6449,35.652,16300.0
2011-02-07 14:50:00,49.9,49.93,49.86,49.86,13300.0,35.652,35.6735,35.6235,35.6235,13300.0
2011-02-07 14:55:00,49.85,49.9,49.85,49.89,16100.0,35.6163,35.652,35.6163,35.6449,16100.0
2011-02-07 15:00:00,49.89,49.91,49.8,49.8,23200.0,35.6449,35.6592,35.5806,35.5806,23200.0
2011-02-07 15:05:00,49.8,49.81,49.77,49.77,16600.0,35.5806,35.5877,35.5592,35.5592,16600.0
2011-02-07 15:10:00,49.77,49.82,49.76,49.78,28500.0,35.5592,35.5949,35.552,35.5663,28500.0
2011-02-07 15:15:00,49.79,49.81,49.7,49.7,50500.0,35.5734,35.5877,35.5091,35.5091,50500.0
2011-02-07 15:20:00,49.7,49.71,49.65,49.71,23200.0,35.5091,35.5163,35.4734,35.5163,23200.0
2011-02-07 15:25:00,49.71,49.75,49.71,49.72,22200.0,35.5163,35.5449,35.5163,35.5234,22200.0
2011-02-07 15:30:00,49.72,49.72,49.63,49.63,63500.0,35.5234,35.5234,35.4591,35.4591,63500.0
2011-02-07 15:35:00,49.64,49.65,49.62,49.65,31600.0,35.4663,35.4734,35.452,35.4734,31600.0
2011-02-07 15:40:00,49.66,49.67,49.64,49.64,41900.0,35.4806,35.4877,35.4663,35.4663,41900.0
2011-02-07 15:45:00,49.65,49.67,49.63,49.66,61400.0,35.4734,35.4877,35.4591,35.4806,61400.0
2011-02-07 15:50:00,49.67,49.71,49.64,49.69,64300.0,35.4877,35.5163,35.4663,35.502,64300.0
2011-02-07 15:55:00,49.69,49.82,49.65,49.81,161700.0,35.502,35.5949,35.4734,35.5877,161700.0
2011-02-08 09:30:00,49.75,49.81,49.7,49.75,10700.0,35.5449,35.5877,35.5091,35.5449,10700.0
2011-02-08 09:35:00,49.76,50.19,49.76,50.19,22900.0,35.552,35.8592,35.552,35.8592,22900.0
2011-02-08 09:40:00,50.18,50.25,50.15,50.25,31300.0,35.8521,35.9021,35.8307,35.9021,31300.0
2011-02-08 09:45:00,50.25,50.25,50.18,50.19,6600.0,35.9021,35.9021,35.8521,35.8592,6600.0
2011-02-08 09:50:00,50.19,50.21,50.17,50.21,7300.0,35.8592,35.8735,35.8449,35.8735,7300.0
2011-02-08 09:55:00,50.22,50.24,50.19,50.2,19500.0,35.8807,35.895,35.8592,35.8664,19500.0
2011-02-08 10:00:00,50.21,50.23,50.19,50.21,15700.0,35.8735,35.8878,35.8592,35.8735,15700.0
2011-02-08 10:05:00,50.21,50.24,50.2,50.21,9500.0,35.8735,35.895,35.8664,35.8735,9500.0
2011-02-08 10:10:00,50.21,50.23,50.2,50.22,5500.0,35.8735,35.8878,35.8664,35.8807,5500.0
2011-02-08 10:15:00,50.21,50.25,50.2,50.25,14200.0,35.8735,35.9021,35.8664,35.9021,14200.0
2011-02-08 10:20:00,50.25,50.32,50.24,50.3,24100.0,35.9021,35.9521,35.895,35.9378,24100.0
2011-02-08 10:25:00,50.31,50.31,50.22,50.26,32700.0,35.945,35.945,35.8807,35.9092,32700.0
2011-02-08 10:30:00,50.27,50.28,50.25,50.28,5100.0,35.9164,35.9235,35.9021,35.9235,5100.0
2011-02-08 10:35:00,50.27,50.3,50.25,50.29,13500.0,35.9164,35.9378,35.9021,35.9307,13500.0
2011-02-08 10:40:00,50.29,50.32,50.29,50.3,6200.0,35.9307,35.9521,35.9307,35.9378,6200.0
2011-02-08 10:45:00,50.3,50.34,50.3,50.31,4800.0,35.9378,35.9664,35.9378,35.945,4800.0
2011-02-08 10:50:00,50.32,50.32,50.25,50.31,12700.0,35.9521,35.9521,35.9021,35.945,12700.0
2011-02-08 10:55:00,50.3,50.35,50.29,50.34,6900.0,35.9378,35.9735,35.9307,35.9664,6900.0
2011-02-08 11:00:00,50.33,50.38,50.33,50.36,8300.0,35.9593,35.995,35.9593,35.9807,8300.0
2011-02-08 11:05:00,50.35,50.36,50.31,50.32,9500.0,35.9735,35.9807,35.945,35.9521,9500.0
2011-02-08 11:10:00,50.33,50.33,50.3,50.3,5900.0,35.9593,35.9593,35.9378,35.9378,5900.0
2011-02-08 11:15:00,50.3,50.32,50.29,50.3,22400.0,35.9378,35.9521,35.9307,35.9378,22400.0
2011-02-08 11:20:00,50.3,50.31,50.26,50.31,8000.0,35.9378,35.945,35.9092,35.945,8000.0
2011-02-08 11:25:00,50.3,50.31,50.25,50.26,17800.0,35.9378,35.945,35.9021,35.9092,17800.0
2011-02-08 11:30:00,50.26,50.28,50.25,50.25,14200.0,35.9092,35.9235,35.9021,35.9021,14200.0
2011-02-08 11:35:00,50.25,50.27,50.25,50.26,8300.0,35.9021,35.9164,35.9021,35.9092,8300.0
2011-02-08 11:40:00,50.26,50.28,50.25,50.25,8300.0,35.9092,35.9235,35.9021,35.9021,8300.0
2011-02-08 11:45:00,50.26,50.26,50.24,50.24,13700.0,35.9092,35.9092,35.895,35.895,13700.0
2011-02-08 11:50:00,50.24,50.25,50.21,50.24,12600.0,35.895,35.9021,35.8735,35.895,12600.0
2011-02-08 11:55:00,50.25,50.26,50.2,50.23,9800.0,35.9021,35.9092,35.8664,35.8878,9800.0
2011-02-08 12:00:00,50.23,50.23,50.2,50.2,5700.0,35.8878,35.8878,35.8664,35.8664,5700.0
2011-02-08 12:05:00,50.2,50.21,50.16,50.16,20600.0,35.8664,35.8735,35.8378,35.8378,20600.0
2011-02-08 12:10:00,50.16,50.17,50.15,50.15,5900.0,35.8378,35.8449,35.8307,35.8307,5900.0
2011-02-08 12:15:00,50.15,50.18,50.15,50.17,9900.0,35.8307,35.8521,35.8307,35.8449,9900.0
2011-02-08 12:20:00,50.17,50.17,50.16,50.16,1800.0,35.8449,35.8449,35.8378,35.8378,1800.0
2011-02-08 12:25:00,50.17,50.17,50.15,50.15,5900.0,35.8449,35.8449,35.8307,35.8307,5900.0
2011-02-08 12:30:00,50.16,50.18,50.15,50.16,14100.0,35.8378,35.8521,35.8307,35.8378,14100.0
2011-02-08 12:35:00,50.16,50.18,50.15,50.17,10700.0,35.8378,35.8521,35.8307,35.8449,10700.0
2011-02-08 12:40:00,50.17,50.18,50.15,50.18,17600.0,35.8449,35.8521,35.8307,35.8521,17600.0
2011-02-08 12:45:00,50.18,50.19,50.17,50.17,7600.0,35.8521,35.8592,35.8449,35.8449,7600.0
2011-02-08 12:50:00,50.18,50.18,50.17,50.17,3800.0,35.8521,35.8521,35.8449,35.8449,3800.0
2011-02-08 12:55:00,50.18,50.18,50.16,50.16,6200.0,35.8521,35.8521,35.8378,35.8378,6200.0
2011-02-08 13:00:00,50.16,50.18,50.16,50.17,10600.0,35.8378,35.8521,35.8378,35.8449,10600.0
2011-02-08 13:05:00,50.17,50.18,50.17,50.18,4400.0,35.8449,35.8521,35.8449,35.8521,4400.0
2011-02-08 13:10:00,50.17,50.2,50.17,50.19,14100.0,35.8449,35.8664,35.8449,35.8592,14100.0
2011-02-08 13:15:00,50.19,50.2,50.18,50.18,6200.0,35.8592,35.8664,35.8521,35.8521,6200.0
2011-02-08 13:20:00,50.19,50.19,50.16,50.17,7800.0,35.8592,35.8592,35.8378,35.8449,7800.0
2011-02-08 13:25:00,50.16,50.18,50.16,50.18,10900.0,35.8378,35.8521,35.8378,35.8521,10900.0
2011-02-08 13:30:00,50.18,50.19,50.17,50.19,2800.0,35.8521,35.8592,35.8449,35.8592,2800.0
2011-02-08 13:35:00,50.19,50.19,50.16,50.18,10800.0,35.8592,35.8592,35.8378,35.8521,10800.0
2011-02-08 13:40:00,50.17,50.2,50.17,50.2,5400.0,35.8449,35.8664,35.8449,35.8664,5400.0
2011-02-08 13:45:00,50.2,50.2,50.17,50.19,7300.0,35.8664,35.8664,35.8449,35.8592,7300.0
2011-02-08 13:50:00,50.19,50.21,50.19,50.21,13000.0,35.8592,35.8735,35.8592,35.8735,13000.0
2011-02-08 13:55:00,50.21,50.22,50.2,50.21,5600.0,35.8735,35.8807,35.8664,35.8735,5600.0
2011-02-08 14:00:00,50.2,50.22,50.2,50.22,10400.0,35.8664,35.8807,35.8664,35.8807,10400.0
2011-02-08 14:05:00,50.21,50.23,50.21,50.22,8500.0,35.8735,35.8878,35.8735,35.8807,8500.0
2011-02-08 14:10:00,50.23,50.23,50.22,50.23,7900.0,35.8878,35.8878,35.8807,35.8878,7900.0
2011-02-08 14:15:00,50.23,50.24,50.22,50.24,9200.0,35.8878,35.895,35.8807,35.895,9200.0
2011-02-08 14:20:00,50.24,50.28,50.23,50.28,7700.0,35.895,35.9235,35.8878,35.9235,7700.0
2011-02-08 14:25:00,50.28,50.29,50.27,50.28,5700.0,35.9235,35.9307,35.9164,35.9235,5700.0
2011-02-08 14:30:00,50.28,50.29,50.28,50.28,5900.0,35.9235,35.9307,35.9235,35.9235,5900.0
2011-02-08 14:35:00,50.28,50.28,50.26,50.27,6900.0,35.9235,35.9235,35.9092,35.9164,6900.0
2011-02-08 14:40:00,50.27,50.27,50.25,50.26,13100.0,35.9164,35.9164,35.9021,35.9092,13100.0
2011-02-08 14:45:00,50.25,50.26,50.25,50.26,4600.0,35.9021,35.9092,35.9021,35.9092,4600.0
2011-02-08 14:50:00,50.26,50.29,50.25,50.28,13300.0,35.9092,35.9307,35.9021,35.9235,13300.0
2011-02-08 14:55:00,50.28,50.28,50.25,50.26,7100.0,35.9235,35.9235,35.9021,35.9092,7100.0
2011-02-08 15:00:00,50.25,50.28,50.25,50.28,18900.0,35.9021,35.9235,35.9021,35.9235,18900.0
2011-02-08 15:05:00,50.27,50.27,50.25,50.25,17900.0,35.9164,35.9164,35.9021,35.9021,17900.0
2011-02-08 15:10:00,50.25,50.26,50.24,50.25,14400.0,35.9021,35.9092,35.895,35.9021,14400.0
2011-02-08 15:15:00,50.24,50.26,50.23,50.25,19700.0,35.895,35.9092,35.8878,35.9021,19700.0
2011-02-08 15:20:00,50.25,50.25,50.2,50.21,19000.0,35.9021,35.9021,35.8664,35.8735,19000.0
2011-02-08 15:25:00,50.21,50.23,50.18,50.2,27500.0,35.8735,35.8878,35.8521,35.8664,27500.0
2011-02-08 15:30:00,50.19,50.25,50.19,50.23,34400.0,35.8592,35.9021,35.8592,35.8878,34400.0
2011-02-08 15:35:00,50.23,50.23,50.21,50.21,11200.0,35.8878,35.8878,35.8735,35.8735,11200.0
2011-02-08 15:40:00,50.21,50.24,50.21,50.24,20400.0,35.8735,35.895,35.8735,35.895,20400.0
2011-02-08 15:45:00,50.24,50.32,50.23,50.27,90100.0,35.895,35.9521,35.8878,35.9164,90100.0
2011-02-08 15:50:00,50.27,50.29,50.22,50.28,33000.0,35.9164,35.9307,35.8807,35.9235,33000.0
2011-02-08 15:55:00,50.29,50.3,50.23,50.23,70500.0,35.9307,35.9378,35.8878,35.8878,70500.0
2011-02-09 09:30:00,50.06,50.23,50.06,50.18,5800.0,35.7664,35.8878,35.7664,35.8521,5800.0
2011-02-09 09:35:00,50.21,50.21,50.18,50.18,3400.0,35.8735,35.8735,35.8521,35.8521,3400.0
2011-02-09 09:40:00,50.18,50.24,50.16,50.18,6600.0,35.8521,35.895,35.8378,35.8521,6600.0
2011-02-09 09:45:00,50.19,50.19,50.15,50.17,4600.0,35.8592,35.8592,35.8307,35.8449,4600.0
2011-02-09 09:50:00,50.18,50.24,50.18,50.24,4000.0,35.8521,35.895,35.8521,35.895,4000.0
2011-02-09 09:55:00,50.24,50.26,50.18,50.2,8800.0,35.895,35.9092,35.8521,35.8664,8800.0
2011-02-09 10:00:00,50.19,50.25,50.19,50.23,5100.0,35.8592,35.9021,35.8592,35.8878,5100.0
2011-02-09 10:05:00,50.21,50.23,50.16,50.18,12900.0,35.8735,35.8878,35.8378,35.8521,12900.0
2011-02-09 10:10:00,50.17,50.22,50.15,50.17,4800.0,35.8449,35.8807,35.8307,35.8449,4800.0
2011-02-09 10:15:00,50.16,50.19,50.15,50.19,6500.0,35.8378,35.8592,35.8307,35.8592,6500.0
2011-02-09 10:20:00,50.18,50.21,50.14,50.16,6900.0,35.8521,35.8735,35.8235,35.8378,6900.0
2011-02-09 10:25:00,50.17,50.19,50.15,50.16,7100.0,35.8449,35.8592,35.8307,35.8378,7100.0
2011-02-09 10:30:00,50.15,50.23,50.15,50.23,6600.0,35.8307,35.8878,35.8307,35.8878,6600.0
2011-02-09 10:35:00,50.23,50.26,50.23,50.25,3000.0,35.8878,35.9092,35.8878,35.9021,3000.0
2011-02-09 10:40:00,50.25,50.32,50.25,50.3,3600.0,35.9021,35.9521,35.9021,35.9378,3600.0
2011-02-09 10:45:00,50.33,50.33,50.3,50.31,3700.0,35.9593,35.9593,35.9378,35.945,3700.0
2011-02-09 10:50:00,50.32,50.32,50.3,50.31,3000.0,35.9521,35.9521,35.9378,35.945,3000.0
2011-02-09 10:55:00,50.31,50.31,50.25,50.3,4400.0,35.945,35.945,35.9021,35.9378,4400.0
2011-02-09 11:00:00,50.27,50.32,50.27,50.32,3000.0,35.9164,35.9521,35.9164,35.9521,3000.0
2011-02-09 11:05:00,50.31,50.39,50.3,50.39,6600.0,35.945,36.0021,35.9378,36.0021,6600.0
2011-02-09 11:10:00,50.39,50.45,50.38,50.38,9500.0,36.0021,36.045,35.995,35.995,9500.0
2011-02-09 11:15:00,50.38,50.38,50.34,50.37,18900.0,35.995,35.995,35.9664,35.9878,18900.0
2011-02-09 11:20:00,50.37,50.38,50.33,50.33,7000.0,35.9878,35.995,35.9593,35.9593,7000.0
2011-02-09 11:25:00,50.33,50.38,50.31,50.34,9400.0,35.9593,35.995,35.945,35.9664,9400.0
2011-02-09 11:30:00,50.33,50.4,50.33,50.39,5300.0,35.9593,36.0093,35.9593,36.0021,5300.0
2011-02-09 11:35:00,50.39,50.43,50.39,50.43,2500.0,36.0021,36.0307,36.0021,36.0307,2500.0
2011-02-09 11:40:00,50.41,50.47,50.41,50.47,6300.0,36.0164,36.0593,36.0164,36.0593,6300.0
2011-02-09 11:45:00,50.46,50.48,50.45,50.46,5600.0,36.0521,36.0664,36.045,36.0521,5600.0
2011-02-09 11:50:00,50.45,50.53,50.45,50.47,7700.0,36.045,36.1022,36.045,36.0593,7700.0
2011-02-09 11:55:00,50.46,50.46,50.45,50.45,1400.0,36.0521,36.0521,36.045,36.045,1400.0
2011-02-09 12:00:00,50.45,50.46,50.42,50.46,7400.0,36.045,36.0521,36.0236,36.0521,7400.0
2011-02-09 12:05:00,50.47,50.47,50.42,50.43,4300.0,36.0593,36.0593,36.0236,36.0307,4300.0
2011-02-09 12:10:00,50.42,50.43,50.41,50.43,2000.0,36.0236,36.0307,36.0164,36.0307,2000.0
2011-02-09 12:15:00,50.44,50.47,50.43,50.47,6000.0,36.0379,36.0593,36.0307,36.0593,6000.0
2011-02-09 12:20:00,50.46,50.47,50.45,50.46,4500.0,36.0521,36.0593,36.045,36.0521,4500.0
2011-02-09 12:25:00,50.45,50.47,50.45,50.45,2700.0,36.045,36.0593,36.045,36.045,2700.0
2011-02-09 12:30:00,50.46,50.46,50.44,50.45,13900.0,36.0521,36.0521,36.0379,36.045,13900.0
2011-02-09 12:35:00,50.45,50.46,50.43,50.43,2600.0,36.045,36.0521,36.0307,36.0307,2600.0
2011-02-09 12:40:00,50.43,50.45,50.43,50.44,2300.0,36.0307,36.045,36.0307,36.0379,2300.0
2011-02-09 12:45:00,50.44,50.44,50.41,50.41,2000.0,36.0379,36.0379,36.0164,36.0164,2000.0
2011-02-09 12:50:00,50.41,50.42,50.4,50.41,1500.0,36.0164,36.0236,36.0093,36.0164,1500.0
2011-02-09 12:55:00,50.41,50.42,50.4,50.4,1300.0,36.0164,36.0236,36.0093,36.0093,1300.0
2011-02-09 13:00:00,50.4,50.43,50.4,50.43,4000.0,36.0093,36.0307,36.0093,36.0307,4000.0
2011-02-09 13:05:00,50.41,50.43,50.41,50.43,2500.0,36.0164,36.0307,36.0164,36.0307,2500.0
2011-02-09 13:10:00,50.44,50.45,50.42,50.43,3100.0,36.0379,36.045,36.0236,36.0307,3100.0
2011-02-09 13:15:00,50.43,50.48,50.42,50.47,4900.0,36.0307,36.0664,36.0236,36.0593,4900.0
2011-02-09 13:20:00,50.48,50.48,50.45,50.46,3300.0,36.0664,36.0664,36.045,36.0521,3300.0
2011-02-09 13:25:00,50.45,50.47,50.45,50.47,2700.0,36.045,36.0593,36.045,36.0593,2700.0
2011-02-09 13:30:00,50.47,50.47,50.45,50.46,2500.0,36.0593,36.0593,36.045,36.0521,2500.0
2011-02-09 13:35:00,50.46,50.48,50.46,50.46,2100.0,36.0521,36.0664,36.0521,36.0521,2100.0
2011-02-09 13:40:00,50.48,50.49,50.47,50.47,2800.0,36.0664,36.0736,36.0593,36.0593,2800.0
2011-02-09 13:45:00,50.49,50.5,50.47,50.47,5400.0,36.0736,36.0807,36.0593,36.0593,5400.0
2011-02-09 13:50:00,50.46,50.47,50.46,50.47,2600.0,36.0521,36.0593,36.0521,36.0593,2600.0
2011-02-09 13:55:00,50.47,50.47,50.43,50.43,10100.0,36.0593,36.0593,36.0307,36.0307,10100.0
2011-02-09 14:00:00,50.43,50.44,50.41,50.44,7200.0,36.0307,36.0379,36.0164,36.0379,7200.0
2011-02-09 14:05:00,50.44,50.45,50.43,50.44,5700.0,36.0379,36.045,36.0307,36.0379,5700.0
2011-02-09 14:10:00,50.44,50.47,50.43,50.46,3900.0,36.0379,36.0593,36.0307,36.0521,3900.0
2011-02-09 14:15:00,50.46,50.46,50.41,50.42,9000.0,36.0521,36.0521,36.0164,36.0236,9000.0
2011-02-09 14:20:00,50.4,50.44,50.4,50.41,5200.0,36.0093,36.0379,36.0093,36.0164,5200.0
2011-02-09 14:25:00,50.41,50.45,50.37,50.45,13800.0,36.0164,36.045,35.9878,36.045,13800.0
2011-02-09 14:30:00,50.46,50.49,50.4,50.41,18200.0,36.0521,36.0736,36.0093,36.0164,18200.0
2011-02-09 14:35:00,50.4,50.43,50.4,50.41,7800.0,36.0093,36.0307,36.0093,36.0164,7800.0
2011-02-09 14:40:00,50.4,50.44,50.4,50.44,6500.0,36.0093,36.0379,36.0093,36.0379,6500.0
2011-02-09 14:45:00,50.44,50.44,50.43,50.43,5400.0,36.0379,36.0379,36.0307,36.0307,5400.0
2011-02-09 14:50:00,50.44,50.45,50.4,50.43,7300.0,36.0379,36.045,36.0093,36.0307,7300.0
2011-02-09 14:55:00,50.42,50.44,50.41,50.42,7900.0,36.0236,36.0379,36.0164,36.0236,7900.0
2011-02-09 15:00:00,50.43,50.48,50.43,50.46,6700.0,36.0307,36.0664,36.0307,36.0521,6700.0
2011-02-09 15:05:00,50.46,50.46,50.42,50.42,10900.0,36.0521,36.0521,36.0236,36.0236,10900.0
2011-02-09 15:10:00,50.42,50.49,50.42,50.46,11700.0,36.0236,36.0736,36.0236,36.0521,11700.0
2011-02-09 15:15:00,50.46,50.49,50.46,50.48,9400.0,36.0521,36.0736,36.0521,36.0664,9400.0
2011-02-09 15:20:00,50.47,50.48,50.45,50.46,14700.0,36.0593,36.0664,36.045,36.0521,14700.0
2011-02-09 15:25:00,50.45,50.47,50.42,50.46,25000.0,36.045,36.0593,36.0236,36.0521,25000.0
2011-02-09 15:30:00,50.46,50.47,50.41,50.42,12000.0,36.0521,36.0593,36.0164,36.0236,12000.0
2011-02-09 15:35:00,50.4,50.42,50.4,50.41,15900.0,36.0093,36.0236,36.0093,36.0164,15900.0
2011-02-09 15:40:00,50.41,50.43,50.4,50.41,20000.0,36.0164,36.0307,36.0093,36.0164,20000.0
2011-02-09 15:45:00,50.41,50.41,50.37,50.37,30400.0,36.0164,36.0164,35.9878,35.9878,30400.0
2011-02-09 15:50:00,50.37,50.41,50.36,50.39,33300.0,35.9878,36.0164,35.9807,36.0021,33300.0
2011-02-09 15:55:00,50.4,50.47,50.4,50.43,58700.0,36.0093,36.0593,36.0093,36.0307,58700.0
2011-02-10 09:30:00,50.24,50.25,50.17,50.24,10400.0,35.895,35.9021,35.8449,35.895,10400.0
2011-02-10 09:35:00,50.24,50.26,50.17,50.19,2400.0,35.895,35.9092,35.8449,35.8592,2400.0
2011-02-10 09:40:00,50.22,50.25,50.19,50.23,5100.0,35.8807,35.9021,35.8592,35.8878,5100.0
2011-02-10 09:45:00,50.25,50.25,50.02,50.02,12000.0,35.9021,35.9021,35.7378,35.7378,12000.0
2011-02-10 09:50:00,50.02,50.07,50.0,50.03,7000.0,35.7378,35.7735,35.7235,35.7449,7000.0
2011-02-10 09:55:00,50.03,50.1,50.01,50.02,6200.0,35.7449,35.7949,35.7306,35.7378,6200.0
2011-02-10 10:00:00,50.03,50.07,50.0,50.02,11300.0,35.7449,35.7735,35.7235,35.7378,11300.0
2011-02-10 10:05:00,50.01,50.11,49.96,50.11,9600.0,35.7306,35.8021,35.6949,35.8021,9600.0
2011-02-10 10:10:00,50.11,50.11,50.04,50.07,10200.0,35.8021,35.8021,35.7521,35.7735,10200.0
2011-02-10 10:15:00,50.08,50.12,50.02,50.09,6600.0,35.7806,35.8092,35.7378,35.7878,6600.0
2011-02-10 10:20:00,50.1,50.12,50.04,50.06,5400.0,35.7949,35.8092,35.7521,35.7664,5400.0
2011-02-10 10:25:00,50.05,50.06,49.98,50.0,6300.0,35.7592,35.7664,35.7092,35.7235,6300.0
2011-02-10 10:30:00,50.0,50.0,49.91,49.94,12100.0,35.7235,35.7235,35.6592,35.6806,12100.0
2011-02-10 10:35:00,49.94,49.99,49.88,49.88,15600.0,35.6806,35.7163,35.6377,35.6377,15600.0
2011-02-10 10:40:00,49.88,49.89,49.87,49.87,4000.0,35.6377,35.6449,35.6306,35.6306,4000.0
2011-02-10 10:45:00,49.88,49.92,49.87,49.92,4000.0,35.6377,35.6663,35.6306,35.6663,4000.0
2011-02-10 10:50:00,49.91,49.92,49.87,49.91,3500.0,35.6592,35.6663,35.6306,35.6592,3500.0
2011-02-10 10:55:00,49.93,49.95,49.91,49.92,10200.0,35.6735,35.6878,35.6592,35.6663,10200.0
2011-02-10 11:00:00,49.91,49.92,49.88,49.88,6300.0,35.6592,35.6663,35.6377,35.6377,6300.0
2011-02-10 11:05:00,49.87,49.92,49.85,49.9,5100.0,35.6306,35.6663,35.6163,35.652,5100.0
2011-02-10 11:10:00,49.88,49.88,49.85,49.85,5800.0,35.6377,35.6377,35.6163,35.6163,5800.0
2011-02-10 11:15:00,49.86,49.9,49.83,49.83,10100.0,35.6235,35.652,35.602,35.602,10100.0
2011-02-10 11:20:00,49.83,49.84,49.8,49.81,15900.0,35.602,35.6092,35.5806,35.5877,15900.0
2011-02-10 11:25:00,49.8,49.84,49.77,49.8,17000.0,35.5806,35.6092,35.5592,35.5806,17000.0
2011-02-10 11:30:00,49.8,49.83,49.76,49.78,14800.0,35.5806,35.602,35.552,35.5663,14800.0
2011-02-10 11:35:00,49.77,49.79,49.75,49.76,12800.0,35.5592,35.5734,35.5449,35.552,12800.0
2011-02-10 11:40:00,49.76,49.78,49.75,49.75,5600.0,35.552,35.5663,35.5449,35.5449,5600.0
2011-02-10 11:45:00,49.75,49.75,49.68,49.73,22400.0,35.5449,35.5449,35.4949,35.5306,22400.0
2011-02-10 11:50:00,49.74,49.75,49.72,49.75,5800.0,35.5377,35.5449,35.5234,35.5449,5800.0
2011-02-10 11:55:00,49.75,49.75,49.72,49.73,4300.0,35.5449,35.5449,35.5234,35.5306,4300.0
2011-02-10 12:00:00,49.73,49.74,49.7,49.71,4200.0,35.5306,35.5377,35.5091,35.5163,4200.0
2011-02-10 12:05:00,49.71,49.71,49.65,49.66,4500.0,35.5163,35.5163,35.4734,35.4806,4500.0
2011-02-10 12:10:00,49.66,49.69,49.65,49.69,5100.0,35.4806,35.502,35.4734,35.502,5100.0
2011-02-10 12:15:00,49.69,49.69,49.66,49.68,4100.0,35.502,35.502,35.4806,35.4949,4100.0
2011-02-10 12:20:00,49.73,49.73,49.65,49.67,4600.0,35.5306,35.5306,35.4734,35.4877,4600.0
2011-02-10 12:25:00,49.65,49.68,49.65,49.67,4300.0,35.4734,35.4949,35.4734,35.4877,4300.0
2011-02-10 12:30:00,49.66,49.74,49.65,49.71,11200.0,35.4806,35.5377,35.4734,35.5163,11200.0
2011-02-10 12:35:00,49.71,49.71,49.68,49.69,11500.0,35.5163,35.5163,35.4949,35.502,11500.0
2011-02-10 12:40:00,49.69,49.69,49.67,49.67,5500.0,35.502,35.502,35.4877,35.4877,5500.0
2011-02-10 12:45:00,49.67,49.7,49.66,49.69,8600.0,35.4877,35.5091,35.4806,35.502,8600.0
2011-02-10 12:50:00,49.69,49.7,49.65,49.66,7000.0,35.502,35.5091,35.4734,35.4806,7000.0
2011-02-10 12:55:00,49.65,49.67,49.64,49.65,6700.0,35.4734,35.4877,35.4663,35.4734,6700.0
2011-02-10 13:00:00,49.64,49.66,49.63,49.66,4000.0,35.4663,35.4806,35.4591,35.4806,4000.0
2011-02-10 13:05:00,49.66,49.67,49.65,49.66,15000.0,35.4806,35.4877,35.4734,35.4806,15000.0
2011-02-10 13:10:00,49.66,49.66,49.61,49.62,11600.0,35.4806,35.4806,35.4448,35.452,11600.0
2011-02-10 13:15:00,49.61,49.64,49.61,49.62,5100.0,35.4448,35.4663,35.4448,35.452,5100.0
2011-02-10 13:20:00,49.62,49.62,49.6,49.6,7200.0,35.452,35.452,35.4377,35.4377,7200.0
2011-02-10 13:25:00,49.6,49.61,49.59,49.59,10100.0,35.4377,35.4448,35.4306,35.4306,10100.0
2011-02-10 13:30:00,49.59,49.61,49.59,49.6,9900.0,35.4306,35.4448,35.4306,35.4377,9900.0
2011-02-10 13:35:00,49.61,49.61,49.56,49.57,9900.0,35.4448,35.4448,35.4091,35.4163,9900.0
2011-02-10 13:40:00,49.56,49.59,49.56,49.56,8800.0,35.4091,35.4306,35.4091,35.4091,8800.0
2011-02-10 13:45:00,49.58,49.61,49.57,49.61,6600.0,35.4234,35.4448,35.4163,35.4448,6600.0
2011-02-10 13:50:00,49.61,49.64,49.61,49.62,6100.0,35.4448,35.4663,35.4448,35.452,6100.0
2011-02-10 13:55:00,49.62,49.63,49.6,49.62,7000.0,35.452,35.4591,35.4377,35.452,7000.0
2011-02-10 14:00:00,49.63,49.67,49.63,49.63,11900.0,35.4591,35.4877,35.4591,35.4591,11900.0
2011-02-10 14:05:00,49.64,49.65,49.62,49.62,7100.0,35.4663,35.4734,35.452,35.452,7100.0
2011-02-10 14:10:00,49.63,49.64,49.6,49.64,8100.0,35.4591,35.4663,35.4377,35.4663,8100.0
2011-02-10 14:15:00,49.64,49.65,49.63,49.63,6600.0,35.4663,35.4734,35.4591,35.4591,6600.0
2011-02-10 14:20:00,49.63,49.7,49.62,49.7,11800.0,35.4591,35.5091,35.452,35.5091,11800.0
2011-02-10 14:25:00,49.69,49.7,49.66,49.68,9300.0,35.502,35.5091,35.4806,35.4949,9300.0
2011-02-10 14:30:00,49.67,49.68,49.56,49.58,34900.0,35.4877,35.4949,35.4091,35.4234,34900.0
2011-02-10 14:35:00,49.58,49.65,49.58,49.62,14600.0,35.4234,35.4734,35.4234,35.452,14600.0
2011-02-10 14:40:00,49.62,49.62,49.6,49.6,7900.0,35.452,35.452,35.4377,35.4377,7900.0
2011-02-10 14:45:00,49.61,49.64,49.6,49.61,16700.0,35.4448,35.4663,35.4377,35.4448,16700.0
2011-02-10 14:50:00,49.61,49.63,49.6,49.6,14500.0,35.4448,35.4591,35.4377,35.4377,14500.0
2011-02-10 14:55:00,49.6,49.6,49.54,49.55,13700.0,35.4377,35.4377,35.3948,35.402,13700.0
2011-02-10 15:00:00,49.55,49.58,49.53,49.58,16000.0,35.402,35.4234,35.3877,35.4234,16000.0
2011-02-10 15:05:00,49.59,49.64,49.58,49.63,12200.0,35.4306,35.4663,35.4234,35.4591,12200.0
2011-02-10 15:10:00,49.62,49.63,49.58,49.58,11600.0,35.452,35.4591,35.4234,35.4234,11600.0
2011-02-10 15:15:00,49.6,49.6,49.56,49.59,10200.0,35.4377,35.4377,35.4091,35.4306,10200.0
2011-02-10 15:20:00,49.59,49.59,49.56,49.57,12400.0,35.4306,35.4306,35.4091,35.4163,12400.0
2011-02-10 15:25:00,49.56,49.67,49.56,49.67,27500.0,35.4091,35.4877,35.4091,35.4877,27500.0
2011-02-10 15:30:00,49.66,49.68,49.6,49.61,33700.0,35.4806,35.4949,35.4377,35.4448,33700.0
2011-02-10 15:35:00,49.61,49.65,49.6,49.65,22200.0,35.4448,35.4734,35.4377,35.4734,22200.0
2011-02-10 15:40:00,49.66,49.67,49.63,49.66,20400.0,35.4806,35.4877,35.4591,35.4806,20400.0
2011-02-10 15:45:00,49.67,49.73,49.67,49.69,33100.0,35.4877,35.5306,35.4877,35.502,33100.0
2011-02-10 15:50:00,49.7,49.71,49.56,49.62,39100.0,35.5091,35.5163,35.4091,35.452,39100.0
2011-02-10 15:55:00,49.62,49.71,49.62,49.69,64200.0,35.452,35.5163,35.452,35.502,64200.0
2011-02-11 09:30:00,49.5,49.79,49.5,49.61,15900.0,35.3662,35.5734,35.3662,35.4448,15900.0
2011-02-11 09:35:00,49.64,49.96,49.63,49.96,18100.0,35.4663,35.6949,35.4591,35.6949,18100.0
2011-02-11 09:40:00,49.94,49.97,49.85,49.96,10700.0,35.6806,35.7021,35.6163,35.6949,10700.0
2011-02-11 09:45:00,49.96,50.09,49.91,50.07,11500.0,35.6949,35.7878,35.6592,35.7735,11500.0
2011-02-11 09:50:00,50.04,50.11,49.99,49.99,21500.0,35.7521,35.8021,35.7163,35.7163,21500.0
2011-02-11 09:55:00,50.01,50.05,49.95,49.98,9600.0,35.7306,35.7592,35.6878,35.7092,9600.0
2011-02-11 10:00:00,49.96,50.02,49.94,49.98,7700.0,35.6949,35.7378,35.6806,35.7092,7700.0
2011-02-11 10:05:00,49.97,49.97,49.91,49.92,11100.0,35.7021,35.7021,35.6592,35.6663,11100.0
2011-02-11 10:10:00,49.92,49.92,49.82,49.86,10500.0,35.6663,35.6663,35.5949,35.6235,10500.0
2011-02-11 10:15:00,49.89,49.99,49.89,49.98,5600.0,35.6449,35.7163,35.6449,35.7092,5600.0
2011-02-11 10:20:00,49.97,49.99,49.9,49.92,4700.0,35.7021,35.7163,35.652,35.6663,4700.0
2011-02-11 10:25:00,49.93,49.99,49.93,49.95,4900.0,35.6735,35.7163,35.6735,35.6878,4900.0
2011-02-11 10:30:00,49.95,49.98,49.93,49.97,4200.0,35.6878,35.7092,35.6735,35.7021,4200.0
2011-02-11 10:35:00,49.96,49.99,49.96,49.99,2400.0,35.6949,35.7163,35.6949,35.7163,2400.0
2011-02-11 10:40:00,49.98,50.0,49.95,49.98,4000.0,35.7092,35.7235,35.6878,35.7092,4000.0
2011-02-11 10:45:00,49.97,50.0,49.95,49.98,5700.0,35.7021,35.7235,35.6878,35.7092,5700.0
2011-02-11 10:50:00,49.99,50.02,49.95,50.02,4300.0,35.7163,35.7378,35.6878,35.7378,4300.0
2011-02-11 10:55:00,50.01,50.05,49.98,50.01,14400.0,35.7306,35.7592,35.7092,35.7306,14400.0
2011-02-11 11:00:00,50.01,50.04,49.92,49.99,15200.0,35.7306,35.7521,35.6663,35.7163,15200.0
2011-02-11 11:05:00,50.0,50.11,50.0,50.1,10200.0,35.7235,35.8021,35.7235,35.7949,10200.0
2011-02-11 11:10:00,50.1,50.1,50.01,50.04,11100.0,35.7949,35.7949,35.7306,35.7521,11100.0
2011-02-11 11:15:00,50.06,50.07,50.01,50.07,4300.0,35.7664,35.7735,35.7306,35.7735,4300.0
2011-02-11 11:20:00,50.05,50.12,50.05,50.12,6300.0,35.7592,35.8092,35.7592,35.8092,6300.0
2011-02-11 11:25:00,50.14,50.14,50.06,50.06,3200.0,35.8235,35.8235,35.7664,35.7664,3200.0
2011-02-11 11:30:00,50.06,50.06,50.01,50.01,2500.0,35.7664,35.7664,35.7306,35.7306,2500.0
2011-02-11 11:35:00,50.0,50.01,49.97,49.99,3700.0,35.7235,35.7306,35.7021,35.7163,3700.0
2011-02-11 11:40:00,49.99,49.99,49.97,49.98,2400.0,35.7163,35.7163,35.7021,35.7092,2400.0
2011-02-11 11:45:00,49.98,49.98,49.95,49.95,2000.0,35.7092,35.7092,35.6878,35.6878,2000.0
2011-02-11 11:50:00,49.95,49.97,49.92,49.92,1600.0,35.6878,35.7021,35.6663,35.6663,1600.0
2011-02-11 11:55:00,49.91,49.91,49.88,49.88,3500.0,35.6592,35.6592,35.6377,35.6377,3500.0
2011-02-11 12:00:00,49.92,49.94,49.92,49.92,2100.0,35.6663,35.6806,35.6663,35.6663,2100.0
2011-02-11 12:05:00,49.91,49.93,49.91,49.93,3600.0,35.6592,35.6735,35.6592,35.6735,3600.0
2011-02-11 12:10:00,49.92,49.92,49.88,49.9,3800.0,35.6663,35.6663,35.6377,35.652,3800.0
2011-02-11 12:15:00,49.91,49.93,49.88,49.92,2100.0,35.6592,35.6735,35.6377,35.6663,2100.0
2011-02-11 12:20:00,49.9,49.94,49.88,49.9,4600.0,35.652,35.6806,35.6377,35.652,4600.0
2011-02-11 12:25:00,49.91,49.91,49.85,49.85,4400.0,35.6592,35.6592,35.6163,35.6163,4400.0
2011-02-11 12:30:00,49.85,49.91,49.83,49.83,12200.0,35.6163,35.6592,35.602,35.602,12200.0
2011-02-11 12:35:00,49.85,49.92,49.84,49.89,12400.0,35.6163,35.6663,35.6092,35.6449,12400.0
2011-02-11 12:40:00,49.89,49.94,49.89,49.93,3800.0,35.6449,35.6806,35.6449,35.6735,3800.0
2011-02-11 12:45:00,49.92,49.92,49.85,49.88,6800.0,35.6663,35.6663,35.6163,35.6377,6800.0
2011-02-11 12:50:00,49.91,49.95,49.89,49.91,5700.0,35.6592,35.6878,35.6449,35.6592,5700.0
2011-02-11 12:55:00,49.92,49.94,49.92,49.93,900.0,35.6663,35.6806,35.6663,35.6735,900.0
2011-02-11 13:00:00,49.92,49.92,49.88,49.89,2800.0,35.6663,35.6663,35.6377,35.6449,2800.0
2011-02-11 13:05:00,49.89,49.9,49.89,49.9,1600.0,35.6449,35.652,35.6449,35.652,1600.0
2011-02-11 13:10:00,49.91,49.93,49.91,49.93,900.0,35.6592,35.6735,35.6592,35.6735,900.0
2011-02-11 13:15:00,49.93,49.95,49.93,49.94,2000.0,35.6735,35.6878,35.6735,35.6806,2000.0
2011-02-11 13:20:00,49.94,49.94,49.9,49.92,1600.0,35.6806,35.6806,35.652,35.6663,1600.0
2011-02-11 13:25:00,49.93,49.94,49.92,49.94,1300.0,35.6735,35.6806,35.6663,35.6806,1300.0
2011-02-11 13:30:00,49.95,49.95,49.92,49.94,5200.0,35.6878,35.6878,35.6663,35.6806,5200.0
2011-02-11 13:35:00,49.94,49.94,49.89,49.94,5500.0,35.6806,35.6806,35.6449,35.6806,5500.0
2011-02-11 13:40:00,49.94,49.95,49.9,49.92,3600.0,35.6806,35.6878,35.652,35.6663,3600.0
2011-02-11 13:45:00,49.91,49.92,49.9,49.91,1900.0,35.6592,35.6663,35.652,35.6592,1900.0
2011-02-11 13:50:00,49.92,49.96,49.91,49.94,4100.0,35.6663,35.6949,35.6592,35.6806,4100.0
2011-02-11 13:55:00,49.93,49.94,49.93,49.94,1400.0,35.6735,35.6806,35.6735,35.6806,1400.0
2011-02-11 14:00:00,49.93,49.97,49.93,49.94,7600.0,35.6735,35.7021,35.6735,35.6806,7600.0
2011-02-11 14:05:00,49.93,49.97,49.93,49.97,4400.0,35.6735,35.7021,35.6735,35.7021,4400.0
2011-02-11 14:10:00,49.96,49.97,49.92,49.93,3900.0,35.6949,35.7021,35.6663,35.6735,3900.0
2011-02-11 14:15:00,49.92,49.92,49.91,49.91,2400.0,35.6663,35.6663,35.6592,35.6592,2400.0
2011-02-11 14:20:00,49.91,49.91,49.91,49.91,700.0,35.6592,35.6592,35.6592,35.6592,700.0
2011-02-11 14:25:00,49.9,49.95,49.9,49.95,9700.0,35.652,35.6878,35.652,35.6878,9700.0
2011-02-11 14:30:00,49.95,49.96,49.93,49.95,27700.0,35.6878,35.6949,35.6735,35.6878,27700.0
2011-02-11 14:35:00,49.94,49.94,49.91,49.91,6000.0,35.6806,35.6806,35.6592,35.6592,6000.0
2011-02-11 14:40:00,49.92,49.92,49.9,49.92,4900.0,35.6663,35.6663,35.652,35.6663,4900.0
2011-02-11 14:45:00,49.91,49.91,49.9,49.9,4200.0,35.6592,35.6592,35.652,35.652,4200.0
2011-02-11 14:50:00,49.89,49.91,49.89,49.91,2300.0,35.6449,35.6592,35.6449,35.6592,2300.0
2011-02-11 14:55:00,49.9,49.94,49.9,49.93,3800.0,35.652,35.6806,35.652,35.6735,3800.0
2011-02-11 15:00:00,49.93,49.96,49.93,49.95,3600.0,35.6735,35.6949,35.6735,35.6878,3600.0
2011-02-11 15:05:00,49.95,49.99,49.95,49.96,6300.0,35.6878,35.7163,35.6878,35.6949,6300.0
2011-02-11 15:10:00,49.97,50.02,49.96,50.01,22100.0,35.7021,35.7378,35.6949,35.7306,22100.0
2011-02-11 15:15:00,50.01,50.01,49.98,49.98,5300.0,35.7306,35.7306,35.7092,35.7092,5300.0
2011-02-11 15:20:00,49.98,50.05,49.98,50.02,9600.0,35.7092,35.7592,35.7092,35.7378,9600.0
2011-02-11 15:25:00,50.01,50.04,49.98,49.99,7100.0,35.7306,35.7521,35.7092,35.7163,7100.0
2011-02-11 15:30:00,49.99,50.02,49.97,49.97,10100.0,35.7163,35.7378,35.7021,35.7021,10100.0
2011-02-11 15:35:00,49.96,49.98,49.95,49.98,6300.0,35.6949,35.7092,35.6878,35.7092,6300.0
2011-02-11 15:40:00,49.98,50.0,49.96,49.99,13000.0,35.7092,35.7235,35.6949,35.7163,13000.0
2011-02-11 15:45:00,50.0,50.02,49.97,50.0,19200.0,35.7235,35.7378,35.7021,35.7235,19200.0
2011-02-11 15:50:00,49.98,50.01,49.97,49.98,19000.0,35.7092,35.7306,35.7021,35.7092,19000.0
2011-02-11 15:55:00,49.99,50.04,49.96,50.02,31200.0,35.7163,35.7521,35.6949,35.7378,31200.0
2011-02-14 09:30:00,49.91,49.92,49.76,49.76,27900.0,35.6592,35.6663,35.552,35.552,27900.0
2011-02-14 09:35:00,49.8,49.83,49.73,49.76,31400.0,35.5806,35.602,35.5306,35.552,31400.0
2011-02-14 09:40:00,49.78,49.8,49.7,49.71,25700.0,35.5663,35.5806,35.5091,35.5163,25700.0
2011-02-14 09:45:00,49.72,49.81,49.7,49.77,12500.0,35.5234,35.5877,35.5091,35.5592,12500.0
2011-02-14 09:50:00,49.77,49.82,49.7,49.7,15400.0,35.5592,35.5949,35.5091,35.5091,15400.0
2011-02-14 09:55:00,49.72,49.75,49.67,49.68,12000.0,35.5234,35.5449,35.4877,35.4949,12000.0
2011-02-14 10:00:00,49.68,49.74,49.68,49.69,21600.0,35.4949,35.5377,35.4949,35.502,21600.0
2011-02-14 10:05:00,49.7,49.75,49.65,49.65,17100.0,35.5091,35.5449,35.4734,35.4734,17100.0
2011-02-14 10:10:00,49.64,49.68,49.63,49.64,21500.0,35.4663,35.4949,35.4591,35.4663,21500.0
2011-02-14 10:15:00,49.67,49.87,49.67,49.86,21500.0,35.4877,35.6306,35.4877,35.6235,21500.0
2011-02-14 10:20:00,49.85,49.86,49.78,49.81,16500.0,35.6163,35.6235,35.5663,35.5877,16500.0
2011-02-14 10:25:00,49.81,49.85,49.81,49.83,11400.0,35.5877,35.6163,35.5877,35.602,11400.0
2011-02-14 10:30:00,49.83,49.83,49.73,49.73,15800.0,35.602,35.602,35.5306,35.5306,15800.0
2011-02-14 10:35:00,49.76,49.81,49.73,49.81,16800.0,35.552,35.5877,35.5306,35.5877,16800.0
2011-02-14 10:40:00,49.82,49.88,49.8,49.85,18200.0,35.5949,35.6377,35.5806,35.6163,18200.0
2011-02-14 10:45:00,49.87,49.88,49.8,49.87,14600.0,35.6306,35.6377,35.5806,35.6306,14600.0
2011-02-14 10:50:00,49.87,49.9,49.84,49.88,7900.0,35.6306,35.652,35.6092,35.6377,7900.0
2011-02-14 10:55:00,49.88,49.88,49.8,49.87,12200.0,35.6377,35.6377,35.5806,35.6306,12200.0
2011-02-14 11:00:00,49.89,49.91,49.83,49.89,7800.0,35.6449,35.6592,35.602,35.6449,7800.0
2011-02-14 11:05:00,49.88,49.91,49.88,49.89,9800.0,35.6377,35.6592,35.6377,35.6449,9800.0
2011-02-14 11:10:00,49.89,49.9,49.82,49.82,9700.0,35.6449,35.652,35.5949,35.5949,9700.0
2011-02-14 11:15:00,49.83,49.83,49.73,49.75,10900.0,35.602,35.602,35.5306,35.5449,10900.0
2011-02-14 11:20:00,49.74,49.75,49.71,49.71,8000.0,35.5377,35.5449,35.5163,35.5163,8000.0
2011-02-14 11:25:00,49.71,49.73,49.64,49.65,9800.0,35.5163,35.5306,35.4663,35.4734,9800.0
2011-02-14 11:30:00,49.65,49.65,49.61,49.62,5400.0,35.4734,35.4734,35.4448,35.452,5400.0
2011-02-14 11:35:00,49.62,49.63,49.57,49.59,9600.0,35.452,35.4591,35.4163,35.4306,9600.0
2011-02-14 11:40:00,49.58,49.61,49.58,49.61,7500.0,35.4234,35.4448,35.4234,35.4448,7500.0
2011-02-14 11:45:00,49.6,49.62,49.57,49.57,7000.0,35.4377,35.452,35.4163,35.4163,7000.0
2011-02-14 11:50:00,49.56,49.57,49.54,49.55,3800.0,35.4091,35.4163,35.3948,35.402,3800.0
2011-02-14 11:55:00,49.54,49.58,49.53,49.57,9400.0,35.3948,35.4234,35.3877,35.4163,9400.0
2011-02-14 12:00:00,49.57,49.64,49.57,49.61,10000.0,35.4163,35.4663,35.4163,35.4448,10000.0
2011-02-14 12:05:00,49.61,49.7,49.61,49.69,13400.0,35.4448,35.5091,35.4448,35.502,13400.0
2011-02-14 12:10:00,49.69,49.79,49.69,49.79,10500.0,35.502,35.5734,35.502,35.5734,10500.0
2011-02-14 12:15:00,49.77,49.8,49.76,49.79,21300.0,35.5592,35.5806,35.552,35.5734,21300.0
2011-02-14 12:20:00,49.8,49.81,49.78,49.8,4500.0,35.5806,35.5877,35.5663,35.5806,4500.0
2011-02-14 12:25:00,49.8,49.85,49.8,49.84,5200.0,35.5806,35.6163,35.5806,35.6092,5200.0
2011-02-14 12:30:00,49.84,49.89,49.8,49.87,10800.0,35.6092,35.6449,35.5806,35.6306,10800.0
2011-02-14 12:35:00,49.88,49.92,49.88,49.91,8200.0,35.6377,35.6663,35.6377,35.6592,8200.0
2011-02-14 12:40:00,49.92,49.95,49.91,49.93,11300.0,35.6663,35.6878,35.6592,35.6735,11300.0
2011-02-14 12:45:00,49.94,49.97,49.91,49.96,9500.0,35.6806,35.7021,35.6592,35.6949,9500.0
2011-02-14 12:50:00,49.96,49.98,49.93,49.98,10600.0,35.6949,35.7092,35.6735,35.7092,10600.0
2011-02-14 12:55:00,49.98,49.98,49.93,49.95,11100.0,35.7092,35.7092,35.6735,35.6878,11100.0
2011-02-14 13:00:00,49.94,49.96,49.92,49.96,5900.0,35.6806,35.6949,35.6663,35.6949,5900.0
2011-02-14 13:05:00,49.96,49.98,49.95,49.96,6600.0,35.6949,35.7092,35.6878,35.6949,6600.0
2011-02-14 13:10:00,49.96,50.03,49.95,50.02,11800.0,35.6949,35.7449,35.6878,35.7378,11800.0
2011-02-14 13:15:00,50.01,50.01,49.99,50.0,4800.0,35.7306,35.7306,35.7163,35.7235,4800.0
2011-02-14 13:20:00,50.01,50.01,49.99,49.99,7700.0,35.7306,35.7306,35.7163,35.7163,7700.0
2011-02-14 13:25:00,49.97,50.0,49.95,49.96,8300.0,35.7021,35.7235,35.6878,35.6949,8300.0
2011-02-14 13:30:00,49.97,49.97,49.94,49.94,7800.0,35.7021,35.7021,35.6806,35.6806,7800.0
2011-02-14 13:35:00,49.93,49.96,49.92,49.95,6500.0,35.6735,35.6949,35.6663,35.6878,6500.0
2011-02-14 13:40:00,49.96,49.98,49.91,49.93,6700.0,35.6949,35.7092,35.6592,35.6735,6700.0
2011-02-14 13:45:00,49.92,49.92,49.88,49.88,4700.0,35.6663,35.6663,35.6377,35.6377,4700.0
2011-02-14 13:50:00,49.9,49.9,49.84,49.84,5000.0,35.652,35.652,35.6092,35.6092,5000.0
2011-02-14 13:55:00,49.84,49.86,49.8,49.84,11700.0,35.6092,35.6235,35.5806,35.6092,11700.0
2011-02-14 14:00:00,49.84,49.85,49.81,49.83,7900.0,35.6092,35.6163,35.5877,35.602,7900.0
2011-02-14 14:05:00,49.84,49.86,49.83,49.84,6400.0,35.6092,35.6235,35.602,35.6092,6400.0
2011-02-14 14:10:00,49.83,49.87,49.83,49.86,10000.0,35.602,35.6306,35.602,35.6235,10000.0
2011-02-14 14:15:00,49.86,49.91,49.85,49.91,4700.0,35.6235,35.6592,35.6163,35.6592,4700.0
2011-02-14 14:20:00,49.89,49.99,49.89,49.96,15500.0,35.6449,35.7163,35.6449,35.6949,15500.0
2011-02-14 14:25:00,49.96,49.97,49.89,49.93,9500.0,35.6949,35.7021,35.6449,35.6735,9500.0
2011-02-14 14:30:00,49.93,49.94,49.89,49.91,9600.0,35.6735,35.6806,35.6449,35.6592,9600.0
2011-02-14 14:35:00,49.9,49.94,49.88,49.88,10000.0,35.652,35.6806,35.6377,35.6377,10000.0
2011-02-14 14:40:00,49.88,49.91,49.85,49.86,12700.0,35.6377,35.6592,35.6163,35.6235,12700.0
2011-02-14 14:45:00,49.85,49.86,49.85,49.85,8500.0,35.6163,35.6235,35.6163,35.6163,8500.0
2011-02-14 14:50:00,49.84,49.84,49.78,49.79,12600.0,35.6092,35.6092,35.5663,35.5734,12600.0
2011-02-14 14:55:00,49.8,49.8,49.76,49.77,10000.0,35.5806,35.5806,35.552,35.5592,10000.0
2011-02-14 15:00:00,49.77,49.78,49.74,49.74,15800.0,35.5592,35.5663,35.5377,35.5377,15800.0
2011-02-14 15:05:00,49.73,49.77,49.73,49.74,14200.0,35.5306,35.5592,35.5306,35.5377,14200.0
2011-02-14 15:10:00,49.73,49.73,49.69,49.7,16800.0,35.5306,35.5306,35.502,35.5091,16800.0
2011-02-14 15:15:00,49.71,49.81,49.7,49.79,25200.0,35.5163,35.5877,35.5091,35.5734,25200.0
2011-02-14 15:20:00,49.78,49.83,49.72,49.82,34400.0,35.5663,35.602,35.5234,35.5949,34400.0
2011-02-14 15:25:00,49.81,49.82,49.76,49.76,14200.0,35.5877,35.5949,35.552,35.552,14200.0
2011-02-14 15:30:00,49.76,49.82,49.76,49.8,22800.0,35.552,35.5949,35.552,35.5806,22800.0
2011-02-14 15:35:00,49.8,49.83,49.8,49.82,19800.0,35.5806,35.602,35.5806,35.5949,19800.0
2011-02-14 15:40:00,49.82,49.83,49.81,49.81,30600.0,35.5949,35.602,35.5877,35.5877,30600.0
2011-02-14 15:45:00,49.81,49.82,49.79,49.82,48000.0,35.5877,35.5949,35.5734,35.5949,48000.0
2011-02-14 15:50:00,49.81,49.82,49.8,49.82,39100.0,35.5877,35.5949,35.5806,35.5949,39100.0
2011-02-14 15:55:00,49.81,49.83,49.75,49.76,69400.0,35.5877,35.602,35.5449,35.552,69400.0
2011-02-15 09:30:00,49.72,49.72,49.64,49.67,16300.0,35.5234,35.5234,35.4663,35.4877,16300.0
2011-02-15 09:35:00,49.64,49.72,49.64,49.7,3800.0,35.4663,35.5234,35.4663,35.5091,3800.0
2011-02-15 09:40:00,49.71,49.76,49.68,49.76,8000.0,35.5163,35.552,35.4949,35.552,8000.0
2011-02-15 09:45:00,49.75,49.83,49.73,49.73,13000.0,35.5449,35.602,35.5306,35.5306,13000.0
2011-02-15 09:50:00,49.73,49.74,49.66,49.68,19800.0,35.5306,35.5377,35.4806,35.4949,19800.0
2011-02-15 09:55:00,49.7,49.72,49.67,49.71,8200.0,35.5091,35.5234,35.4877,35.5163,8200.0
2011-02-15 10:00:00,49.72,49.73,49.67,49.68,11000.0,35.5234,35.5306,35.4877,35.4949,11000.0
2011-02-15 10:05:00,49.65,49.67,49.61,49.62,13900.0,35.4734,35.4877,35.4448,35.452,13900.0
2011-02-15 10:10:00,49.62,49.64,49.58,49.64,13000.0,35.452,35.4663,35.4234,35.4663,13000.0
2011-02-15 10:15:00,49.67,49.68,49.65,49.65,5800.0,35.4877,35.4949,35.4734,35.4734,5800.0
2011-02-15 10:20:00,49.65,49.71,49.65,49.68,52100.0,35.4734,35.5163,35.4734,35.4949,52100.0
2011-02-15 10:25:00,49.68,49.68,49.6,49.62,8800.0,35.4949,35.4949,35.4377,35.452,8800.0
2011-02-15 10:30:00,49.63,49.69,49.62,49.69,7000.0,35.4591,35.502,35.452,35.502,7000.0
2011-02-15 10:35:00,49.69,49.7,49.63,49.63,3900.0,35.502,35.5091,35.4591,35.4591,3900.0
2011-02-15 10:40:00,49.66,49.66,49.62,49.63,3400.0,35.4806,35.4806,35.452,35.4591,3400.0
2011-02-15 10:45:00,49.62,49.64,49.61,49.63,7500.0,35.452,35.4663,35.4448,35.4591,7500.0
2011-02-15 10:50:00,49.61,49.64,49.57,49.57,13400.0,35.4448,35.4663,35.4163,35.4163,13400.0
2011-02-15 10:55:00,49.57,49.58,49.57,49.58,1500.0,35.4163,35.4234,35.4163,35.4234,1500.0
2011-02-15 11:00:00,49.59,49.6,49.57,49.6,7400.0,35.4306,35.4377,35.4163,35.4377,7400.0
2011-02-15 11:05:00,49.6,49.7,49.6,49.66,9300.0,35.4377,35.5091,35.4377,35.4806,9300.0
2011-02-15 11:10:00,49.66,49.66,49.6,49.62,12100.0,35.4806,35.4806,35.4377,35.452,12100.0
2011-02-15 11:15:00,49.6,49.61,49.6,49.6,5300.0,35.4377,35.4448,35.4377,35.4377,5300.0
2011-02-15 11:20:00,49.6,49.61,49.6,49.6,4300.0,35.4377,35.4448,35.4377,35.4377,4300.0
2011-02-15 11:25:00,49.6,49.63,49.6,49.63,14100.0,35.4377,35.4591,35.4377,35.4591,14100.0
2011-02-15 11:30:00,49.62,49.68,49.62,49.68,6000.0,35.452,35.4949,35.452,35.4949,6000.0
2011-02-15 11:35:00,49.68,49.71,49.68,49.7,16000.0,35.4949,35.5163,35.4949,35.5091,16000.0
2011-02-15 11:40:00,49.71,49.72,49.7,49.71,18700.0,35.5163,35.5234,35.5091,35.5163,18700.0
2011-02-15 11:45:00,49.7,49.71,49.69,49.7,14700.0,35.5091,35.5163,35.502,35.5091,14700.0
2011-02-15 11:50:00,49.7,49.7,49.69,49.69,11400.0,35.5091,35.5091,35.502,35.502,11400.0
2011-02-15 11:55:00,49.7,49.7,49.65,49.66,5800.0,35.5091,35.5091,35.4734,35.4806,5800.0
2011-02-15 12:00:00,49.66,49.69,49.65,49.65,6500.0,35.4806,35.502,35.4734,35.4734,6500.0
2011-02-15 12:05:00,49.65,49.66,49.65,49.66,1200.0,35.4734,35.4806,35.4734,35.4806,1200.0
2011-02-15 12:10:00,49.66,49.71,49.66,49.71,3500.0,35.4806,35.5163,35.4806,35.5163,3500.0
2011-02-15 12:15:00,49.71,49.71,49.69,49.69,5800.0,35.5163,35.5163,35.502,35.502,5800.0
2011-02-15 12:20:00,49.69,49.7,49.67,49.7,4600.0,35.502,35.5091,35.4877,35.5091,4600.0
2011-02-15 12:25:00,49.7,49.71,49.7,49.71,3100.0,35.5091,35.5163,35.5091,35.5163,3100.0
2011-02-15 12:30:00,49.7,49.71,49.69,49.7,7700.0,35.5091,35.5163,35.502,35.5091,7700.0
2011-02-15 12:35:00,49.71,49.71,49.68,49.68,2500.0,35.5163,35.5163,35.4949,35.4949,2500.0
2011-02-15 12:40:00,49.68,49.69,49.68,49.68,2400.0,35.4949,35.502,35.4949,35.4949,2400.0
2011-02-15 12:45:00,49.68,49.68,49.65,49.65,5800.0,35.4949,35.4949,35.4734,35.4734,5800.0
2011-02-15 12:50:00,49.65,49.66,49.62,49.62,8000.0,35.4734,35.4806,35.452,35.452,8000.0
2011-02-15 12:55:00,49.61,49.62,49.61,49.61,4300.0,35.4448,35.452,35.4448,35.4448,4300.0
2011-02-15 13:00:00,49.61,49.65,49.61,49.65,5600.0,35.4448,35.4734,35.4448,35.4734,5600.0
2011-02-15 13:05:00,49.65,49.65,49.64,49.64,1900.0,35.4734,35.4734,35.4663,35.4663,1900.0
2011-02-15 13:10:00,49.64,49.65,49.64,49.65,3700.0,35.4663,35.4734,35.4663,35.4734,3700.0
2011-02-15 13:15:00,49.66,49.66,49.62,49.64,10200.0,35.4806,35.4806,35.452,35.4663,10200.0
2011-02-15 13:20:00,49.63,49.68,49.63,49.67,4100.0,35.4591,35.4949,35.4591,35.4877,4100.0
2011-02-15 13:25:00,49.67,49.67,49.66,49.67,1300.0,35.4877,35.4877,35.4806,35.4877,1300.0
2011-02-15 13:30:00,49.66,49.67,49.65,49.65,1400.0,35.4806,35.4877,35.4734,35.4734,1400.0
2011-02-15 13:35:00,49.65,49.66,49.65,49.65,2500.0,35.4734,35.4806,35.4734,35.4734,2500.0
2011-02-15 13:40:00,49.65,49.66,49.65,49.66,1500.0,35.4734,35.4806,35.4734,35.4806,1500.0
2011-02-15 13:45:00,49.66,49.68,49.66,49.67,2800.0,35.4806,35.4949,35.4806,35.4877,2800.0
2011-02-15 13:50:00,49.67,49.68,49.66,49.66,2700.0,35.4877,35.4949,35.4806,35.4806,2700.0
2011-02-15 13:55:00,49.67,49.68,49.66,49.67,4400.0,35.4877,35.4949,35.4806,35.4877,4400.0
2011-02-15 14:00:00,49.67,49.68,49.65,49.65,5300.0,35.4877,35.4949,35.4734,35.4734,5300.0
2011-02-15 14:05:00,49.65,49.66,49.65,49.66,3100.0,35.4734,35.4806,35.4734,35.4806,3100.0
2011-02-15 14:10:00,49.65,49.67,49.65,49.66,9000.0,35.4734,35.4877,35.4734,35.4806,9000.0
2011-02-15 14:15:00,49.65,49.67,49.65,49.66,5000.0,35.4734,35.4877,35.4734,35.4806,5000.0
2011-02-15 14:20:00,49.66,49.66,49.63,49.63,5000.0,35.4806,35.4806,35.4591,35.4591,5000.0
2011-02-15 14:25:00,49.62,49.63,49.62,49.63,7400.0,35.452,35.4591,35.452,35.4591,7400.0
2011-02-15 14:30:00,49.64,49.65,49.63,49.64,4300.0,35.4663,35.4734,35.4591,35.4663,4300.0
2011-02-15 14:35:00,49.63,49.63,49.62,49.62,2700.0,35.4591,35.4591,35.452,35.452,2700.0
2011-02-15 14:40:00,49.63,49.63,49.61,49.61,8100.0,35.4591,35.4591,35.4448,35.4448,8100.0
2011-02-15 14:45:00,49.61,49.61,49.6,49.6,2900.0,35.4448,35.4448,35.4377,35.4377,2900.0
2011-02-15 14:50:00,49.6,49.61,49.6,49.61,7000.0,35.4377,35.4448,35.4377,35.4448,7000.0
2011-02-15 14:55:00,49.61,49.63,49.6,49.63,9200.0,35.4448,35.4591,35.4377,35.4591,9200.0
2011-02-15 15:00:00,49.62,49.65,49.62,49.65,8100.0,35.452,35.4734,35.452,35.4734,8100.0
2011-02-15 15:05:00,49.66,49.67,49.65,49.66,5600.0,35.4806,35.4877,35.4734,35.4806,5600.0
2011-02-15 15:10:00,49.67,49.67,49.66,49.66,14300.0,35.4877,35.4877,35.4806,35.4806,14300.0
2011-02-15 15:15:00,49.66,49.67,49.65,49.66,9100.0,35.4806,35.4877,35.4734,35.4806,9100.0
2011-02-15 15:20:00,49.66,49.66,49.65,49.65,7700.0,35.4806,35.4806,35.4734,35.4734,7700.0
2011-02-15 15:25:00,49.65,49.67,49.65,49.67,11400.0,35.4734,35.4877,35.4734,35.4877,11400.0
2011-02-15 15:30:00,49.66,49.66,49.65,49.66,7900.0,35.4806,35.4806,35.4734,35.4806,7900.0
2011-02-15 15:35:00,49.65,49.66,49.63,49.66,29900.0,35.4734,35.4806,35.4591,35.4806,29900.0
2011-02-15 15:40:00,49.65,49.67,49.65,49.66,25700.0,35.4734,35.4877,35.4734,35.4806,25700.0
2011-02-15 15:45:00,49.66,49.68,49.64,49.64,27300.0,35.4806,35.4949,35.4663,35.4663,27300.0
2011-02-15 15:50:00,49.64,49.65,49.59,49.59,22400.0,35.4663,35.4734,35.4306,35.4306,22400.0
2011-02-15 15:55:00,49.6,49.72,49.6,49.7,58200.0,35.4377,35.5234,35.4377,35.5091,58200.0
2011-02-16 09:30:00,49.72,49.72,49.59,49.6,7900.0,35.5234,35.5234,35.4306,35.4377,7900.0
2011-02-16 09:35:00,49.6,49.75,49.6,49.73,5200.0,35.4377,35.5449,35.4377,35.5306,5200.0
2011-02-16 09:40:00,49.7,49.73,49.67,49.69,3100.0,35.5091,35.5306,35.4877,35.502,3100.0
2011-02-16 09:45:00,49.7,49.74,49.7,49.73,8500.0,35.5091,35.5377,35.5091,35.5306,8500.0
2011-02-16 09:50:00,49.73,49.79,49.71,49.79,6500.0,35.5306,35.5734,35.5163,35.5734,6500.0
2011-02-16 09:55:00,49.77,49.91,49.77,49.89,5200.0,35.5592,35.6592,35.5592,35.6449,5200.0
2011-02-16 10:00:00,49.89,49.9,49.82,49.83,17500.0,35.6449,35.652,35.5949,35.602,17500.0
2011-02-16 10:05:00,49.82,49.88,49.79,49.88,9900.0,35.5949,35.6377,35.5734,35.6377,9900.0
2011-02-16 10:10:00,49.87,49.95,49.87,49.93,6700.0,35.6306,35.6878,35.6306,35.6735,6700.0
2011-02-16 10:15:00,49.91,49.92,49.85,49.86,5000.0,35.6592,35.6663,35.6163,35.6235,5000.0
2011-02-16 10:20:00,49.86,49.89,49.81,49.83,8100.0,35.6235,35.6449,35.5877,35.602,8100.0
2011-02-16 10:25:00,49.81,49.88,49.81,49.86,9100.0,35.5877,35.6377,35.5877,35.6235,9100.0
2011-02-16 10:30:00,49.86,49.88,49.86,49.87,3900.0,35.6235,35.6377,35.6235,35.6306,3900.0
2011-02-16 10:35:00,49.86,49.91,49.83,49.89,11100.0,35.6235,35.6592,35.602,35.6449,11100.0
2011-02-16 10:40:00,49.87,49.87,49.77,49.79,11400.0,35.6306,35.6306,35.5592,35.5734,11400.0
2011-02-16 10:45:00,49.8,49.82,49.78,49.82,4900.0,35.5806,35.5949,35.5663,35.5949,4900.0
2011-02-16 10:50:00,49.81,49.81,49.73,49.73,6300.0,35.5877,35.5877,35.5306,35.5306,6300.0
2011-02-16 10:55:00,49.74,49.75,49.71,49.74,8300.0,35.5377,35.5449,35.5163,35.5377,8300.0
2011-02-16 11:00:00,49.75,49.75,49.7,49.72,9200.0,35.5449,35.5449,35.5091,35.5234,9200.0
2011-02-16 11:05:00,49.72,49.78,49.72,49.73,5800.0,35.5234,35.5663,35.5234,35.5306,5800.0
2011-02-16 11:10:00,49.73,49.75,49.72,49.74,7400.0,35.5306,35.5449,35.5234,35.5377,7400.0
2011-02-16 11:15:00,49.75,49.75,49.7,49.7,4500.0,35.5449,35.5449,35.5091,35.5091,4500.0
2011-02-16 11:20:00,49.71,49.73,49.71,49.71,1900.0,35.5163,35.5306,35.5163,35.5163,1900.0
2011-02-16 11:25:00,49.72,49.73,49.68,49.7,6000.0,35.5234,35.5306,35.4949,35.5091,6000.0
2011-02-16 11:30:00,49.7,49.7,49.62,49.62,4200.0,35.5091,35.5091,35.452,35.452,4200.0
2011-02-16 11:35:00,49.61,49.67,49.6,49.66,4200.0,35.4448,35.4877,35.4377,35.4806,4200.0
2011-02-16 11:40:00,49.67,49.72,49.64,49.71,3300.0,35.4877,35.5234,35.4663,35.5163,3300.0
2011-02-16 11:45:00,49.71,49.77,49.69,49.69,3200.0,35.5163,35.5592,35.502,35.502,3200.0
2011-02-16 11:50:00,49.71,49.71,49.64,49.64,2500.0,35.5163,35.5163,35.4663,35.4663,2500.0
2011-02-16 11:55:00,49.62,49.66,49.59,49.63,3500.0,35.452,35.4806,35.4306,35.4591,3500.0
2011-02-16 12:00:00,49.64,49.65,49.59,49.59,5400.0,35.4663,35.4734,35.4306,35.4306,5400.0
2011-02-16 12:05:00,49.61,49.62,49.54,49.54,8300.0,35.4448,35.452,35.3948,35.3948,8300.0
2011-02-16 12:10:00,49.55,49.61,49.53,49.61,5300.0,35.402,35.4448,35.3877,35.4448,5300.0
2011-02-16 12:15:00,49.6,49.62,49.6,49.6,2400.0,35.4377,35.452,35.4377,35.4377,2400.0
2011-02-16 12:20:00,49.6,49.61,49.59,49.61,3300.0,35.4377,35.4448,35.4306,35.4448,3300.0
2011-02-16 12:25:00,49.61,49.65,49.61,49.61,5600.0,35.4448,35.4734,35.4448,35.4448,5600.0
2011-02-16 12:30:00,49.62,49.66,49.62,49.62,12700.0,35.452,35.4806,35.452,35.452,12700.0
2011-02-16 12:35:00,49.62,49.65,49.62,49.65,1200.0,35.452,35.4734,35.452,35.4734,1200.0
2011-02-16 12:40:00,49.65,49.65,49.63,49.63,5200.0,35.4734,35.4734,35.4591,35.4591,5200.0
2011-02-16 12:45:00,49.63,49.63,49.58,49.59,4600.0,35.4591,35.4591,35.4234,35.4306,4600.0
2011-02-16 12:50:00,49.59,49.59,49.58,49.58,2800.0,35.4306,35.4306,35.4234,35.4234,2800.0
2011-02-16 12:55:00,49.58,49.61,49.58,49.6,2800.0,35.4234,35.4448,35.4234,35.4377,2800.0
2011-02-16 13:00:00,49.61,49.62,49.58,49.59,15400.0,35.4448,35.452,35.4234,35.4306,15400.0
2011-02-16 13:05:00,49.59,49.59,49.58,49.58,7600.0,35.4306,35.4306,35.4234,35.4234,7600.0
2011-02-16 13:10:00,49.59,49.64,49.59,49.6,7000.0,35.4306,35.4663,35.4306,35.4377,7000.0
2011-02-16 13:15:00,49.61,49.64,49.61,49.61,1300.0,35.4448,35.4663,35.4448,35.4448,1300.0
2011-02-16 13:20:00,49.62,49.63,49.62,49.62,2100.0,35.452,35.4591,35.452,35.452,2100.0
2011-02-16 13:25:00,49.61,49.61,49.58,49.58,4100.0,35.4448,35.4448,35.4234,35.4234,4100.0
2011-02-16 13:30:00,49.58,49.59,49.58,49.58,1300.0,35.4234,35.4306,35.4234,35.4234,1300.0
2011-02-16 13:35:00,49.59,49.59,49.58,49.58,1600.0,35.4306,35.4306,35.4234,35.4234,1600.0
2011-02-16 13:40:00,49.59,49.62,49.59,49.61,2100.0,35.4306,35.452,35.4306,35.4448,2100.0
2011-02-16 13:45:00,49.6,49.6,49.57,49.57,4800.0,35.4377,35.4377,35.4163,35.4163,4800.0
2011-02-16 13:50:00,49.57,49.58,49.56,49.56,2900.0,35.4163,35.4234,35.4091,35.4091,2900.0
2011-02-16 13:55:00,49.56,49.58,49.55,49.57,8500.0,35.4091,35.4234,35.402,35.4163,8500.0
2011-02-16 14:00:00,49.58,49.59,49.55,49.56,2700.0,35.4234,35.4306,35.402,35.4091,2700.0
2011-02-16 14:05:00,49.55,49.57,49.53,49.54,7700.0,35.402,35.4163,35.3877,35.3948,7700.0
2011-02-16 14:10:00,49.53,49.53,49.48,49.48,4000.0,35.3877,35.3877,35.352,35.352,4000.0
2011-02-16 14:15:00,49.49,49.5,49.48,49.48,4400.0,35.3591,35.3662,35.352,35.352,4400.0
2011-02-16 14:20:00,49.47,49.51,49.46,49.51,2900.0,35.3448,35.3734,35.3377,35.3734,2900.0
2011-02-16 14:25:00,49.51,49.52,49.49,49.49,3600.0,35.3734,35.3805,35.3591,35.3591,3600.0
2011-02-16 14:30:00,49.49,49.53,49.48,49.53,6800.0,35.3591,35.3877,35.352,35.3877,6800.0
2011-02-16 14:35:00,49.53,49.61,49.53,49.61,8400.0,35.3877,35.4448,35.3877,35.4448,8400.0
2011-02-16 14:40:00,49.61,49.62,49.59,49.61,6900.0,35.4448,35.452,35.4306,35.4448,6900.0
2011-02-16 14:45:00,49.61,49.65,49.6,49.6,4300.0,35.4448,35.4734,35.4377,35.4377,4300.0
2011-02-16 14:50:00,49.6,49.61,49.58,49.58,4800.0,35.4377,35.4448,35.4234,35.4234,4800.0
2011-02-16 14:55:00,49.58,49.59,49.55,49.56,5300.0,35.4234,35.4306,35.402,35.4091,5300.0
2011-02-16 15:00:00,49.57,49.63,49.57,49.62,9700.0,35.4163,35.4591,35.4163,35.452,9700.0
2011-02-16 15:05:00,49.62,49.64,49.61,49.64,5500.0,35.452,35.4663,35.4448,35.4663,5500.0
2011-02-16 15:10:00,49.63,49.64,49.62,49.64,4900.0,35.4591,35.4663,35.452,35.4663,4900.0
2011-02-16 15:15:00,49.64,49.68,49.64,49.66,5700.0,35.4663,35.4949,35.4663,35.4806,5700.0
2011-02-16 15:20:00,49.66,49.68,49.65,49.67,8000.0,35.4806,35.4949,35.4734,35.4877,8000.0
2011-02-16 15:25:00,49.67,49.68,49.6,49.6,5900.0,35.4877,35.4949,35.4377,35.4377,5900.0
2011-02-16 15:30:00,49.59,49.65,49.59,49.65,8200.0,35.4306,35.4734,35.4306,35.4734,8200.0
2011-02-16 15:35:00,49.66,49.68,49.64,49.67,10900.0,35.4806,35.4949,35.4663,35.4877,10900.0
2011-02-16 15:40:00,49.67,49.68,49.66,49.66,6100.0,35.4877,35.4949,35.4806,35.4806,6100.0
2011-02-16 15:45:00,49.66,49.68,49.64,49.66,16100.0,35.4806,35.4949,35.4663,35.4806,16100.0
2011-02-16 15:50:00,49.66,49.67,49.64,49.65,24200.0,35.4806,35.4877,35.4663,35.4734,24200.0
2011-02-16 15:55:00,49.64,49.69,49.63,49.65,35000.0,35.4663,35.502,35.4591,35.4734,35000.0
2011-02-17 09:30:00,49.39,49.78,49.39,49.73,17400.0,35.2877,35.5663,35.2877,35.5306,17400.0
2011-02-17 09:35:00,49.71,49.74,49.68,49.74,10000.0,35.5163,35.5377,35.4949,35.5377,10000.0
2011-02-17 09:40:00,49.78,49.8,49.71,49.74,14900.0,35.5663,35.5806,35.5163,35.5377,14900.0
2011-02-17 09:45:00,49.74,49.77,49.7,49.71,5000.0,35.5377,35.5592,35.5091,35.5163,5000.0
2011-02-17 09:50:00,49.71,49.75,49.7,49.75,6900.0,35.5163,35.5449,35.5091,35.5449,6900.0
2011-02-17 09:55:00,49.75,49.77,49.64,49.65,7800.0,35.5449,35.5592,35.4663,35.4734,7800.0
2011-02-17 10:00:00,49.69,49.75,49.69,49.72,7400.0,35.502,35.5449,35.502,35.5234,7400.0
2011-02-17 10:05:00,49.7,49.7,49.66,49.67,7800.0,35.5091,35.5091,35.4806,35.4877,7800.0
2011-02-17 10:10:00,49.7,49.71,49.63,49.7,8900.0,35.5091,35.5163,35.4591,35.5091,8900.0
2011-02-17 10:15:00,49.7,49.71,49.67,49.7,6600.0,35.5091,35.5163,35.4877,35.5091,6600.0
2011-02-17 10:20:00,49.72,49.8,49.72,49.74,7000.0,35.5234,35.5806,35.5234,35.5377,7000.0
2011-02-17 10:25:00,49.73,49.8,49.71,49.79,8900.0,35.5306,35.5806,35.5163,35.5734,8900.0
2011-02-17 10:30:00,49.78,49.83,49.72,49.83,26700.0,35.5663,35.602,35.5234,35.602,26700.0
2011-02-17 10:35:00,49.82,49.87,49.81,49.86,8000.0,35.5949,35.6306,35.5877,35.6235,8000.0
2011-02-17 10:40:00,49.86,49.88,49.77,49.8,15500.0,35.6235,35.6377,35.5592,35.5806,15500.0
2011-02-17 10:45:00,49.81,49.81,49.74,49.78,8500.0,35.5877,35.5877,35.5377,35.5663,8500.0
2011-02-17 10:50:00,49.77,49.77,49.71,49.72,11600.0,35.5592,35.5592,35.5163,35.5234,11600.0
2011-02-17 10:55:00,49.72,49.73,49.65,49.67,10100.0,35.5234,35.5306,35.4734,35.4877,10100.0
2011-02-17 11:00:00,49.67,49.68,49.65,49.68,7100.0,35.4877,35.4949,35.4734,35.4949,7100.0
2011-02-17 11:05:00,49.68,49.68,49.64,49.67,3900.0,35.4949,35.4949,35.4663,35.4877,3900.0
2011-02-17 11:10:00,49.68,49.72,49.66,49.72,2900.0,35.4949,35.5234,35.4806,35.5234,2900.0
2011-02-17 11:15:00,49.76,49.76,49.72,49.73,5500.0,35.552,35.552,35.5234,35.5306,5500.0
2011-02-17 11:20:00,49.72,49.76,49.67,49.76,7200.0,35.5234,35.552,35.4877,35.552,7200.0
2011-02-17 11:25:00,49.75,49.76,49.72,49.75,2600.0,35.5449,35.552,35.5234,35.5449,2600.0
2011-02-17 11:30:00,49.76,49.77,49.72,49.75,5300.0,35.552,35.5592,35.5234,35.5449,5300.0
2011-02-17 11:35:00,49.76,49.76,49.73,49.74,2200.0,35.552,35.552,35.5306,35.5377,2200.0
2011-02-17 11:40:00,49.75,49.75,49.71,49.72,3900.0,35.5449,35.5449,35.5163,35.5234,3900.0
2011-02-17 11:45:00,49.72,49.73,49.68,49.68,2500.0,35.5234,35.5306,35.4949,35.4949,2500.0
2011-02-17 11:50:00,49.66,49.72,49.66,49.67,2900.0,35.4806,35.5234,35.4806,35.4877,2900.0
2011-02-17 11:55:00,49.68,49.71,49.66,49.66,3700.0,35.4949,35.5163,35.4806,35.4806,3700.0
2011-02-17 12:00:00,49.65,49.7,49.65,49.7,2700.0,35.4734,35.5091,35.4734,35.5091,2700.0
2011-02-17 12:05:00,49.7,49.7,49.68,49.7,300.0,35.5091,35.5091,35.4949,35.5091,300.0
2011-02-17 12:10:00,49.7,49.7,49.67,49.7,1900.0,35.5091,35.5091,35.4877,35.5091,1900.0
2011-02-17 12:15:00,49.7,49.76,49.69,49.75,1500.0,35.5091,35.552,35.502,35.5449,1500.0
2011-02-17 12:20:00,49.77,49.78,49.74,49.75,5700.0,35.5592,35.5663,35.5377,35.5449,5700.0
2011-02-17 12:25:00,49.76,49.77,49.75,49.77,2500.0,35.552,35.5592,35.5449,35.5592,2500.0
2011-02-17 12:30:00,49.76,49.79,49.72,49.73,6700.0,35.552,35.5734,35.5234,35.5306,6700.0
2011-02-17 12:35:00,49.75,49.75,49.72,49.74,3400.0,35.5449,35.5449,35.5234,35.5377,3400.0
2011-02-17 12:40:00,49.73,49.73,49.72,49.73,1800.0,35.5306,35.5306,35.5234,35.5306,1800.0
2011-02-17 12:45:00,49.73,49.75,49.72,49.72,5000.0,35.5306,35.5449,35.5234,35.5234,5000.0
2011-02-17 12:50:00,49.74,49.76,49.74,49.74,4400.0,35.5377,35.552,35.5377,35.5377,4400.0
2011-02-17 12:55:00,49.75,49.78,49.75,49.78,1600.0,35.5449,35.5663,35.5449,35.5663,1600.0
2011-02-17 13:00:00,49.78,49.79,49.74,49.76,5200.0,35.5663,35.5734,35.5377,35.552,5200.0
2011-02-17 13:05:00,49.76,49.77,49.73,49.75,12200.0,35.552,35.5592,35.5306,35.5449,12200.0
2011-02-17 13:10:00,49.74,49.78,49.74,49.76,2300.0,35.5377,35.5663,35.5377,35.552,2300.0
2011-02-17 13:15:00,49.77,49.81,49.77,49.78,3800.0,35.5592,35.5877,35.5592,35.5663,3800.0
2011-02-17 13:20:00,49.79,49.8,49.74,49.75,10100.0,35.5734,35.5806,35.5377,35.5449,10100.0
2011-02-17 13:25:00,49.76,49.82,49.74,49.77,53600.0,35.552,35.5949,35.5377,35.5592,53600.0
2011-02-17 13:30:00,49.78,49.82,49.76,49.8,10900.0,35.5663,35.5949,35.552,35.5806,10900.0
2011-02-17 13:35:00,49.81,49.85,49.77,49.83,22200.0,35.5877,35.6163,35.5592,35.602,22200.0
2011-02-17 13:40:00,49.81,49.9,49.81,49.89,8300.0,35.5877,35.652,35.5877,35.6449,8300.0
2011-02-17 13:45:00,49.9,49.99,49.9,49.99,15100.0,35.652,35.7163,35.652,35.7163,15100.0
2011-02-17 13:50:00,49.99,50.0,49.95,50.0,18100.0,35.7163,35.7235,35.6878,35.7235,18100.0
2011-02-17 13:55:00,50.0,50.0,49.97,50.0,13900.0,35.7235,35.7235,35.7021,35.7235,13900.0
2011-02-17 14:00:00,50.0,50.09,49.99,50.09,27900.0,35.7235,35.7878,35.7163,35.7878,27900.0
2011-02-17 14:05:00,50.09,50.15,50.08,50.12,26300.0,35.7878,35.8307,35.7806,35.8092,26300.0
2011-02-17 14:10:00,50.12,50.12,50.04,50.05,13500.0,35.8092,35.8092,35.7521,35.7592,13500.0
2011-02-17 14:15:00,50.06,50.08,50.04,50.06,26000.0,35.7664,35.7806,35.7521,35.7664,26000.0
2011-02-17 14:20:00,50.07,50.11,50.03,50.1,21500.0,35.7735,35.8021,35.7449,35.7949,21500.0
2011-02-17 14:25:00,50.1,50.11,50.08,50.11,5900.0,35.7949,35.8021,35.7806,35.8021,5900.0
2011-02-17 14:30:00,50.11,50.16,50.11,50.15,18700.0,35.8021,35.8378,35.8021,35.8307,18700.0
2011-02-17 14:35:00,50.15,50.16,50.14,50.14,6400.0,35.8307,35.8378,35.8235,35.8235,6400.0
2011-02-17 14:40:00,50.14,50.18,50.14,50.17,8300.0,35.8235,35.8521,35.8235,35.8449,8300.0
2011-02-17 14:45:00,50.18,50.21,50.17,50.21,20100.0,35.8521,35.8735,35.8449,35.8735,20100.0
2011-02-17 14:50:00,50.21,50.23,50.21,50.22,26300.0,35.8735,35.8878,35.8735,35.8807,26300.0
2011-02-17 14:55:00,50.21,50.22,50.13,50.15,25300.0,35.8735,35.8807,35.8164,35.8307,25300.0
2011-02-17 15:00:00,50.15,50.16,50.12,50.13,7700.0,35.8307,35.8378,35.8092,35.8164,7700.0
2011-02-17 15:05:00,50.13,50.13,50.07,50.08,12700.0,35.8164,35.8164,35.7735,35.7806,12700.0
2011-02-17 15:10:00,50.07,50.09,50.07,50.09,18900.0,35.7735,35.7878,35.7735,35.7878,18900.0
2011-02-17 15:15:00,50.07,50.1,50.07,50.1,11100.0,35.7735,35.7949,35.7735,35.7949,11100.0
2011-02-17 15:20:00,50.09,50.16,50.07,50.16,9800.0,35.7878,35.8378,35.7735,35.8378,9800.0
2011-02-17 15:25:00,50.17,50.17,50.12,50.15,11100.0,35.8449,35.8449,35.8092,35.8307,11100.0
2011-02-17 15:30:00,50.15,50.15,50.1,50.11,13500.0,35.8307,35.8307,35.7949,35.8021,13500.0
2011-02-17 15:35:00,50.11,50.15,50.09,50.15,15500.0,35.8021,35.8307,35.7878,35.8307,15500.0
2011-02-17 15:40:00,50.15,50.15,50.12,50.14,14700.0,35.8307,35.8307,35.8092,35.8235,14700.0
2011-02-17 15:45:00,50.14,50.18,50.12,50.12,22500.0,35.8235,35.8521,35.8092,35.8092,22500.0
2011-02-17 15:50:00,50.13,50.14,50.08,50.08,34900.0,35.8164,35.8235,35.7806,35.7806,34900.0
2011-02-17 15:55:00,50.09,50.12,50.05,50.07,74800.0,35.7878,35.8092,35.7592,35.7735,74800.0
2011-02-18 09:30:00,50.03,50.04,49.84,49.89,126200.0,35.7449,35.7521,35.6092,35.6449,126200.0
2011-02-18 09:35:00,49.89,49.99,49.88,49.99,4000.0,35.6449,35.7163,35.6377,35.7163,4000.0
2011-02-18 09:40:00,49.98,50.0,49.95,49.99,9600.0,35.7092,35.7235,35.6878,35.7163,9600.0
2011-02-18 09:45:00,49.98,50.03,49.95,49.98,17000.0,35.7092,35.7449,35.6878,35.7092,17000.0
2011-02-18 09:50:00,49.97,50.02,49.93,50.02,10000.0,35.7021,35.7378,35.6735,35.7378,10000.0
2011-02-18 09:55:00,50.02,50.04,49.95,50.01,8500.0,35.7378,35.7521,35.6878,35.7306,8500.0
2011-02-18 10:00:00,50.03,50.09,50.01,50.09,6000.0,35.7449,35.7878,35.7306,35.7878,6000.0
2011-02-18 10:05:00,50.08,50.18,50.08,50.18,14100.0,35.7806,35.8521,35.7806,35.8521,14100.0
2011-02-18 10:10:00,50.18,50.21,50.11,50.11,13300.0,35.8521,35.8735,35.8021,35.8021,13300.0
2011-02-18 10:15:00,50.15,50.23,50.13,50.22,7000.0,35.8307,35.8878,35.8164,35.8807,7000.0
2011-02-18 10:20:00,50.2,50.22,50.12,50.13,5800.0,35.8664,35.8807,35.8092,35.8164,5800.0
2011-02-18 10:25:00,50.15,50.15,50.04,50.06,10000.0,35.8307,35.8307,35.7521,35.7664,10000.0
2011-02-18 10:30:00,50.04,50.09,50.04,50.07,4600.0,35.7521,35.7878,35.7521,35.7735,4600.0
2011-02-18 10:35:00,50.05,50.08,50.04,50.07,4500.0,35.7592,35.7806,35.7521,35.7735,4500.0
2011-02-18 10:40:00,50.07,50.09,50.05,50.08,15600.0,35.7735,35.7878,35.7592,35.7806,15600.0
2011-02-18 10:45:00,50.08,50.12,50.08,50.09,10800.0,35.7806,35.8092,35.7806,35.7878,10800.0
2011-02-18 10:50:00,50.1,50.1,50.07,50.08,3700.0,35.7949,35.7949,35.7735,35.7806,3700.0
2011-02-18 10:55:00,50.08,50.12,50.01,50.01,21300.0,35.7806,35.8092,35.7306,35.7306,21300.0
2011-02-18 11:00:00,50.03,50.1,50.03,50.09,7500.0,35.7449,35.7949,35.7449,35.7878,7500.0
2011-02-18 11:05:00,50.09,50.12,50.07,50.08,6000.0,35.7878,35.8092,35.7735,35.7806,6000.0
2011-02-18 11:10:00,50.08,50.16,50.08,50.12,9900.0,35.7806,35.8378,35.7806,35.8092,9900.0
2011-02-18 11:15:00,50.12,50.18,50.11,50.15,6100.0,35.8092,35.8521,35.8021,35.8307,6100.0
2011-02-18 11:20:00,50.14,50.18,50.13,50.17,12000.0,35.8235,35.8521,35.8164,35.8449,12000.0
2011-02-18 11:25:00,50.17,50.22,50.15,50.22,11000.0,35.8449,35.8807,35.8307,35.8807,11000.0
2011-02-18 11:30:00,50.21,50.25,50.21,50.24,11200.0,35.8735,35.9021,35.8735,35.895,11200.0
2011-02-18 11:35:00,50.24,50.28,50.24,50.28,13400.0,35.895,35.9235,35.895,35.9235,13400.0
2011-02-18 11:40:00,50.27,50.28,50.23,50.25,13700.0,35.9164,35.9235,35.8878,35.9021,13700.0
2011-02-18 11:45:00,50.24,50.27,50.24,50.26,5200.0,35.895,35.9164,35.895,35.9092,5200.0
2011-02-18 11:50:00,50.24,50.24,50.19,50.21,5000.0,35.895,35.895,35.8592,35.8735,5000.0
2011-02-18 11:55:00,50.21,50.21,50.15,50.15,2200.0,35.8735,35.8735,35.8307,35.8307,2200.0
2011-02-18 12:00:00,50.16,50.18,50.13,50.18,5000.0,35.8378,35.8521,35.8164,35.8521,5000.0
2011-02-18 12:05:00,50.18,50.18,50.14,50.14,2200.0,35.8521,35.8521,35.8235,35.8235,2200.0
2011-02-18 12:10:00,50.13,50.13,50.12,50.12,1100.0,35.8164,35.8164,35.8092,35.8092,1100.0
2011-02-18 12:15:00,50.12,50.14,50.11,50.13,6300.0,35.8092,35.8235,35.8021,35.8164,6300.0
2011-02-18 12:20:00,50.13,50.14,50.12,50.12,5300.0,35.8164,35.8235,35.8092,35.8092,5300.0
2011-02-18 12:25:00,50.12,50.12,50.07,50.09,3300.0,35.8092,35.8092,35.7735,35.7878,3300.0
2011-02-18 12:30:00,50.1,50.17,50.1,50.17,14100.0,35.7949,35.8449,35.7949,35.8449,14100.0
2011-02-18 12:35:00,50.17,50.23,50.17,50.23,13100.0,35.8449,35.8878,35.8449,35.8878,13100.0
2011-02-18 12:40:00,50.23,50.28,50.2,50.24,24700.0,35.8878,35.9235,35.8664,35.895,24700.0
2011-02-18 12:45:00,50.24,50.24,50.22,50.22,1600.0,35.895,35.895,35.8807,35.8807,1600.0
2011-02-18 12:50:00,50.22,50.22,50.2,50.2,700.0,35.8807,35.8807,35.8664,35.8664,700.0
2011-02-18 12:55:00,50.2,50.21,50.14,50.14,9400.0,35.8664,35.8735,35.8235,35.8235,9400.0
2011-02-18 13:00:00,50.12,50.12,50.09,50.09,3400.0,35.8092,35.8092,35.7878,35.7878,3400.0
2011-02-18 13:05:00,50.09,50.09,50.04,50.08,24500.0,35.7878,35.7878,35.7521,35.7806,24500.0
2011-02-18 13:10:00,50.08,50.14,50.07,50.13,4700.0,35.7806,35.8235,35.7735,35.8164,4700.0
2011-02-18 13:15:00,50.13,50.16,50.09,50.11,6600.0,35.8164,35.8378,35.7878,35.8021,6600.0
2011-02-18 13:20:00,50.12,50.13,50.09,50.12,9200.0,35.8092,35.8164,35.7878,35.8092,9200.0
2011-02-18 13:25:00,50.12,50.13,50.11,50.13,2300.0,35.8092,35.8164,35.8021,35.8164,2300.0
2011-02-18 13:30:00,50.13,50.17,50.13,50.14,11600.0,35.8164,35.8449,35.8164,35.8235,11600.0
2011-02-18 13:35:00,50.14,50.17,50.14,50.17,2600.0,35.8235,35.8449,35.8235,35.8449,2600.0
2011-02-18 13:40:00,50.17,50.19,50.16,50.19,7900.0,35.8449,35.8592,35.8378,35.8592,7900.0
2011-02-18 13:45:00,50.19,50.19,50.17,50.18,6100.0,35.8592,35.8592,35.8449,35.8521,6100.0
2011-02-18 13:50:00,50.19,50.2,50.18,50.2,5600.0,35.8592,35.8664,35.8521,35.8664,5600.0
2011-02-18 13:55:00,50.18,50.24,50.18,50.2,12000.0,35.8521,35.895,35.8521,35.8664,12000.0
2011-02-18 14:00:00,50.2,50.2,50.18,50.18,8300.0,35.8664,35.8664,35.8521,35.8521,8300.0
2011-02-18 14:05:00,50.18,50.18,50.15,50.16,10300.0,35.8521,35.8521,35.8307,35.8378,10300.0
2011-02-18 14:10:00,50.15,50.16,50.09,50.09,10500.0,35.8307,35.8378,35.7878,35.7878,10500.0
2011-02-18 14:15:00,50.1,50.1,50.07,50.09,5000.0,35.7949,35.7949,35.7735,35.7878,5000.0
2011-02-18 14:20:00,50.09,50.1,50.04,50.05,8200.0,35.7878,35.7949,35.7521,35.7592,8200.0
2011-02-18 14:25:00,50.03,50.05,50.02,50.03,27400.0,35.7449,35.7592,35.7378,35.7449,27400.0
2011-02-18 14:30:00,50.03,50.04,50.0,50.03,6700.0,35.7449,35.7521,35.7235,35.7449,6700.0
2011-02-18 14:35:00,50.03,50.03,50.0,50.02,24200.0,35.7449,35.7449,35.7235,35.7378,24200.0
2011-02-18 14:40:00,50.02,50.05,50.02,50.03,5600.0,35.7378,35.7592,35.7378,35.7449,5600.0
2011-02-18 14:45:00,50.02,50.06,50.02,50.06,6300.0,35.7378,35.7664,35.7378,35.7664,6300.0
2011-02-18 14:50:00,50.05,50.1,50.05,50.1,7900.0,35.7592,35.7949,35.7592,35.7949,7900.0
2011-02-18 14:55:00,50.1,50.13,50.09,50.09,11000.0,35.7949,35.8164,35.7878,35.7878,11000.0
2011-02-18 15:00:00,50.08,50.1,50.07,50.1,5200.0,35.7806,35.7949,35.7735,35.7949,5200.0
2011-02-18 15:05:00,50.08,50.1,50.08,50.09,4500.0,35.7806,35.7949,35.7806,35.7878,4500.0
2011-02-18 15:10:00,50.09,50.12,50.08,50.12,8800.0,35.7878,35.8092,35.7806,35.8092,8800.0
2011-02-18 15:15:00,50.11,50.13,50.1,50.12,6700.0,35.8021,35.8164,35.7949,35.8092,6700.0
2011-02-18 15:20:00,50.13,50.16,50.12,50.16,12600.0,35.8164,35.8378,35.8092,35.8378,12600.0
2011-02-18 15:25:00,50.16,50.18,50.14,50.17,15000.0,35.8378,35.8521,35.8235,35.8449,15000.0
2011-02-18 15:30:00,50.18,50.18,50.13,50.16,13400.0,35.8521,35.8521,35.8164,35.8378,13400.0
2011-02-18 15:35:00,50.16,50.16,50.13,50.14,13000.0,35.8378,35.8378,35.8164,35.8235,13000.0
2011-02-18 15:40:00,50.14,50.22,50.13,50.22,16300.0,35.8235,35.8807,35.8164,35.8807,16300.0
2011-02-18 15:45:00,50.22,50.3,50.22,50.28,46200.0,35.8807,35.9378,35.8807,35.9235,46200.0
2011-02-18 15:50:00,50.27,50.3,50.25,50.3,23600.0,35.9164,35.9378,35.9021,35.9378,23600.0
2011-02-18 15:55:00,50.3,50.34,50.28,50.32,40600.0,35.9378,35.9664,35.9235,35.9521,40600.0
2011-02-22 09:30:00,49.99,50.5,49.88,50.48,73400.0,35.7163,36.0807,35.6377,36.0664,73400.0
2011-02-22 09:35:00,50.49,50.89,50.49,50.87,42500.0,36.0736,36.3594,36.0736,36.3451,42500.0
2011-02-22 09:40:00,50.87,50.99,50.87,50.97,45000.0,36.3451,36.4308,36.3451,36.4165,45000.0
2011-02-22 09:45:00,50.96,51.04,50.95,51.04,80400.0,36.4094,36.4665,36.4022,36.4665,80400.0
2011-02-22 09:50:00,51.05,51.12,50.91,51.09,59600.0,36.4737,36.5237,36.3737,36.5023,59600.0
2011-02-22 09:55:00,51.08,51.18,51.05,51.15,23200.0,36.4951,36.5666,36.4737,36.5451,23200.0
2011-02-22 10:00:00,51.15,51.27,51.15,51.27,70200.0,36.5451,36.6309,36.5451,36.6309,70200.0
2011-02-22 10:05:00,51.29,51.36,51.23,51.31,44300.0,36.6452,36.6952,36.6023,36.6594,44300.0
2011-02-22 10:10:00,51.33,51.37,51.25,51.3,24000.0,36.6737,36.7023,36.6166,36.6523,24000.0
2011-02-22 10:15:00,51.29,51.31,51.24,51.25,51800.0,36.6452,36.6594,36.6094,36.6166,51800.0
2011-02-22 10:20:00,51.25,51.3,51.21,51.23,48200.0,36.6166,36.6523,36.588,36.6023,48200.0
2011-02-22 10:25:00,51.23,51.31,51.2,51.27,33800.0,36.6023,36.6594,36.5808,36.6309,33800.0
2011-02-22 10:30:00,51.26,51.31,51.25,51.28,41000.0,36.6237,36.6594,36.6166,36.638,41000.0
2011-02-22 10:35:00,51.28,51.34,51.24,51.32,17400.0,36.638,36.6809,36.6094,36.6666,17400.0
2011-02-22 10:40:00,51.32,51.39,51.25,51.38,21400.0,36.6666,36.7166,36.6166,36.7095,21400.0
2011-02-22 10:45:00,51.39,51.45,51.37,51.44,41700.0,36.7166,36.7595,36.7023,36.7523,41700.0
2011-02-22 10:50:00,51.46,51.48,51.36,51.37,27700.0,36.7666,36.7809,36.6952,36.7023,27700.0
2011-02-22 10:55:00,51.37,51.41,51.25,51.27,27500.0,36.7023,36.7309,36.6166,36.6309,27500.0
2011-02-22 11:00:00,51.26,51.29,51.25,51.29,12400.0,36.6237,36.6452,36.6166,36.6452,12400.0
2011-02-22 11:05:00,51.3,51.33,51.25,51.28,23900.0,36.6523,36.6737,36.6166,36.638,23900.0
2011-02-22 11:10:00,51.28,51.32,51.26,51.28,22600.0,36.638,36.6666,36.6237,36.638,22600.0
2011-02-22 11:15:00,51.27,51.31,51.25,51.3,17000.0,36.6309,36.6594,36.6166,36.6523,17000.0
2011-02-22 11:20:00,51.3,51.37,51.3,51.31,21900.0,36.6523,36.7023,36.6523,36.6594,21900.0
2011-02-22 11:25:00,51.31,51.35,51.27,51.31,23800.0,36.6594,36.688,36.6309,36.6594,23800.0
2011-02-22 11:30:00,51.3,51.37,51.27,51.36,15700.0,36.6523,36.7023,36.6309,36.6952,15700.0
2011-02-22 11:35:00,51.37,51.42,51.3,51.42,20300.0,36.7023,36.738,36.6523,36.738,20300.0
2011-02-22 11:40:00,51.41,51.42,51.38,51.38,16300.0,36.7309,36.738,36.7095,36.7095,16300.0
2011-02-22 11:45:00,51.39,51.4,51.34,51.34,21200.0,36.7166,36.7237,36.6809,36.6809,21200.0
2011-02-22 11:50:00,51.34,51.4,51.33,51.38,17400.0,36.6809,36.7237,36.6737,36.7095,17400.0
2011-02-22 11:55:00,51.38,51.5,51.37,51.41,52500.0,36.7095,36.7952,36.7023,36.7309,52500.0
2011-02-22 12:00:00,51.4,51.45,51.38,51.45,18400.0,36.7237,36.7595,36.7095,36.7595,18400.0
2011-02-22 12:05:00,51.45,51.49,51.4,51.47,16800.0,36.7595,36.788,36.7237,36.7738,16800.0
2011-02-22 12:10:00,51.47,51.48,51.42,51.43,18600.0,36.7738,36.7809,36.738,36.7452,18600.0
2011-02-22 12:15:00,51.44,51.5,51.43,51.49,16600.0,36.7523,36.7952,36.7452,36.788,16600.0
2011-02-22 12:20:00,51.5,51.5,51.48,51.49,14900.0,36.7952,36.7952,36.7809,36.788,14900.0
2011-02-22 12:25:00,51.49,51.5,51.48,51.49,15900.0,36.788,36.7952,36.7809,36.788,15900.0
2011-02-22 12:30:00,51.49,51.61,51.48,51.6,35700.0,36.788,36.8738,36.7809,36.8666,35700.0
2011-02-22 12:35:00,51.6,51.64,51.57,51.62,20700.0,36.8666,36.8952,36.8452,36.8809,20700.0
2011-02-22 12:40:00,51.62,51.62,51.44,51.48,58200.0,36.8809,36.8809,36.7523,36.7809,58200.0
2011-02-22 12:45:00,51.49,51.54,51.45,51.47,21400.0,36.788,36.8238,36.7595,36.7738,21400.0
2011-02-22 12:50:00,51.47,51.49,51.34,51.44,39500.0,36.7738,36.788,36.6809,36.7523,39500.0
2011-02-22 12:55:00,51.43,51.49,51.43,51.46,12800.0,36.7452,36.788,36.7452,36.7666,12800.0
2011-02-22 13:00:00,51.46,51.46,51.36,51.37,23200.0,36.7666,36.7666,36.6952,36.7023,23200.0
2011-02-22 13:05:00,51.37,51.39,51.37,51.38,11000.0,36.7023,36.7166,36.7023,36.7095,11000.0
2011-02-22 13:10:00,51.38,51.48,51.38,51.48,22400.0,36.7095,36.7809,36.7095,36.7809,22400.0
2011-02-22 13:15:00,51.47,51.48,51.39,51.39,12000.0,36.7738,36.7809,36.7166,36.7166,12000.0
2011-02-22 13:20:00,51.4,51.4,51.35,51.37,14900.0,36.7237,36.7237,36.688,36.7023,14900.0
2011-02-22 13:25:00,51.36,51.37,51.35,51.37,7600.0,36.6952,36.7023,36.688,36.7023,7600.0
2011-02-22 13:30:00,51.37,51.39,51.35,51.36,10100.0,36.7023,36.7166,36.688,36.6952,10100.0
2011-02-22 13:35:00,51.36,51.39,51.35,51.36,12000.0,36.6952,36.7166,36.688,36.6952,12000.0
2011-02-22 13:40:00,51.37,51.39,51.34,51.34,25000.0,36.7023,36.7166,36.6809,36.6809,25000.0
2011-02-22 13:45:00,51.33,51.33,51.28,51.29,38000.0,36.6737,36.6737,36.638,36.6452,38000.0
2011-02-22 13:50:00,51.31,51.35,51.3,51.3,13500.0,36.6594,36.688,36.6523,36.6523,13500.0
2011-02-22 13:55:00,51.3,51.34,51.3,51.34,19500.0,36.6523,36.6809,36.6523,36.6809,19500.0
2011-02-22 14:00:00,51.34,51.35,51.28,51.28,19700.0,36.6809,36.688,36.638,36.638,19700.0
2011-02-22 14:05:00,51.28,51.31,51.25,51.28,25400.0,36.638,36.6594,36.6166,36.638,25400.0
2011-02-22 14:10:00,51.29,51.3,51.28,51.3,8100.0,36.6452,36.6523,36.638,36.6523,8100.0
2011-02-22 14:15:00,51.3,51.32,51.27,51.28,10200.0,36.6523,36.6666,36.6309,36.638,10200.0
2011-02-22 14:20:00,51.28,51.28,51.24,51.27,30700.0,36.638,36.638,36.6094,36.6309,30700.0
2011-02-22 14:25:00,51.28,51.32,51.27,51.28,18300.0,36.638,36.6666,36.6309,36.638,18300.0
2011-02-22 14:30:00,51.28,51.34,51.28,51.33,18200.0,36.638,36.6809,36.638,36.6737,18200.0
2011-02-22 14:35:00,51.32,51.35,51.31,51.34,16100.0,36.6666,36.688,36.6594,36.6809,16100.0
2011-02-22 14:40:00,51.33,51.33,51.26,51.29,13600.0,36.6737,36.6737,36.6237,36.6452,13600.0
2011-02-22 14:45:00,51.29,51.29,51.26,51.28,11600.0,36.6452,36.6452,36.6237,36.638,11600.0
2011-02-22 14:50:00,51.28,51.29,51.24,51.25,34500.0,36.638,36.6452,36.6094,36.6166,34500.0
2011-02-22 14:55:00,51.25,51.28,51.24,51.26,24400.0,36.6166,36.638,36.6094,36.6237,24400.0
2011-02-22 15:00:00,51.25,51.29,51.25,51.27,19300.0,36.6166,36.6452,36.6166,36.6309,19300.0
2011-02-22 15:05:00,51.27,51.28,51.24,51.27,36400.0,36.6309,36.638,36.6094,36.6309,36400.0
2011-02-22 15:10:00,51.26,51.29,51.26,51.28,19200.0,36.6237,36.6452,36.6237,36.638,19200.0
2011-02-22 15:15:00,51.29,51.29,51.26,51.28,18000.0,36.6452,36.6452,36.6237,36.638,18000.0
2011-02-22 15:20:00,51.27,51.35,51.27,51.33,35200.0,36.6309,36.688,36.6309,36.6737,35200.0
2011-02-22 15:25:00,51.34,51.35,51.32,51.34,20500.0,36.6809,36.688,36.6666,36.6809,20500.0
2011-02-22 15:30:00,51.33,51.34,51.32,51.33,26800.0,36.6737,36.6809,36.6666,36.6737,26800.0
2011-02-22 15:35:00,51.33,51.33,51.3,51.3,20200.0,36.6737,36.6737,36.6523,36.6523,20200.0
2011-02-22 15:40:00,51.31,51.33,51.3,51.31,34900.0,36.6594,36.6737,36.6523,36.6594,34900.0
2011-02-22 15:45:00,51.31,51.34,51.3,51.31,46400.0,36.6594,36.6809,36.6523,36.6594,46400.0
2011-02-22 15:50:00,51.31,51.34,51.29,51.34,56300.0,36.6594,36.6809,36.6452,36.6809,56300.0
2011-02-22 15:55:00,51.35,51.41,51.32,51.4,132300.0,36.688,36.7309,36.6666,36.7237,132300.0
2011-02-23 09:30:00,50.92,51.2,50.91,51.19,45700.0,36.6294,36.8309,36.6222,36.8237,45700.0
2011-02-23 09:35:00,51.18,51.28,51.11,51.11,31100.0,36.8165,36.8884,36.7661,36.7661,31100.0
2011-02-23 09:40:00,51.12,51.22,51.1,51.11,13700.0,36.7733,36.8452,36.7589,36.7661,13700.0
2011-02-23 09:45:00,51.12,51.18,51.0,51.0,18900.0,36.7733,36.8165,36.687,36.687,18900.0
2011-02-23 09:50:00,51.02,51.08,51.0,51.02,22300.0,36.7014,36.7445,36.687,36.7014,22300.0
2011-02-23 09:55:00,51.04,51.07,51.0,51.01,22700.0,36.7158,36.7373,36.687,36.6942,22700.0
2011-02-23 10:00:00,51.05,51.27,51.0,51.14,70800.0,36.723,36.8812,36.687,36.7877,70800.0
2011-02-23 10:05:00,51.14,51.22,51.09,51.22,32800.0,36.7877,36.8452,36.7517,36.8452,32800.0
2011-02-23 10:10:00,51.22,51.31,51.2,51.27,24600.0,36.8452,36.91,36.8309,36.8812,24600.0
2011-02-23 10:15:00,51.27,51.31,51.25,51.28,17900.0,36.8812,36.91,36.8668,36.8884,17900.0
2011-02-23 10:20:00,51.28,51.41,51.26,51.38,35500.0,36.8884,36.9819,36.874,36.9603,35500.0
2011-02-23 10:25:00,51.4,51.49,51.4,51.44,12600.0,36.9747,37.0395,36.9747,37.0035,12600.0
2011-02-23 10:30:00,51.44,51.45,51.39,51.39,23600.0,37.0035,37.0107,36.9675,36.9675,23600.0
2011-02-23 10:35:00,51.38,51.38,51.31,51.35,11700.0,36.9603,36.9603,36.91,36.9388,11700.0
2011-02-23 10:40:00,51.35,51.35,51.25,51.25,22100.0,36.9388,36.9388,36.8668,36.8668,22100.0
2011-02-23 10:45:00,51.25,51.29,51.2,51.23,14200.0,36.8668,36.8956,36.8309,36.8524,14200.0
2011-02-23 10:50:00,51.22,51.24,51.16,51.17,27600.0,36.8452,36.8596,36.8021,36.8093,27600.0
2011-02-23 10:55:00,51.18,51.26,51.18,51.22,13900.0,36.8165,36.874,36.8165,36.8452,13900.0
2011-02-23 11:00:00,51.22,51.24,51.15,51.16,22000.0,36.8452,36.8596,36.7949,36.8021,22000.0
2011-02-23 11:05:00,51.15,51.15,51.11,51.13,25900.0,36.7949,36.7949,36.7661,36.7805,25900.0
2011-02-23 11:10:00,51.14,51.14,51.1,51.12,18500.0,36.7877,36.7877,36.7589,36.7733,18500.0
2011-02-23 11:15:00,51.11,51.13,51.1,51.13,18500.0,36.7661,36.7805,36.7589,36.7805,18500.0
2011-02-23 11:20:00,51.12,51.17,51.1,51.1,19100.0,36.7733,36.8093,36.7589,36.7589,19100.0
2011-02-23 11:25:00,51.11,51.13,51.08,51.08,18600.0,36.7661,36.7805,36.7445,36.7445,18600.0
2011-02-23 11:30:00,51.07,51.08,51.05,51.06,36700.0,36.7373,36.7445,36.723,36.7301,36700.0
2011-02-23 11:35:00,51.07,51.09,51.05,51.06,10300.0,36.7373,36.7517,36.723,36.7301,10300.0
2011-02-23 11:40:00,51.06,51.12,51.06,51.12,11200.0,36.7301,36.7733,36.7301,36.7733,11200.0
2011-02-23 11:45:00,51.12,51.12,51.08,51.09,11300.0,36.7733,36.7733,36.7445,36.7517,11300.0
2011-02-23 11:50:00,51.09,51.09,51.05,51.07,10700.0,36.7517,36.7517,36.723,36.7373,10700.0
2011-02-23 11:55:00,51.07,51.09,51.05,51.08,9100.0,36.7373,36.7517,36.723,36.7445,9100.0
2011-02-23 12:00:00,51.08,51.1,51.05,51.07,14300.0,36.7445,36.7589,36.723,36.7373,14300.0
2011-02-23 12:05:00,51.07,51.09,51.0,51.07,28100.0,36.7373,36.7517,36.687,36.7373,28100.0
2011-02-23 12:10:00,51.06,51.08,51.02,51.04,29700.0,36.7301,36.7445,36.7014,36.7158,29700.0
2011-02-23 12:15:00,51.04,51.05,51.02,51.04,9400.0,36.7158,36.723,36.7014,36.7158,9400.0
2011-02-23 12:20:00,51.04,51.1,51.04,51.1,24200.0,36.7158,36.7589,36.7158,36.7589,24200.0
2011-02-23 12:25:00,51.09,51.11,51.07,51.07,10100.0,36.7517,36.7661,36.7373,36.7373,10100.0
2011-02-23 12:30:00,51.06,51.08,50.98,50.99,54200.0,36.7301,36.7445,36.6726,36.6798,54200.0
2011-02-23 12:35:00,50.99,51.04,50.99,50.99,46100.0,36.6798,36.7158,36.6798,36.6798,46100.0
2011-02-23 12:40:00,51.0,51.05,50.98,50.98,19700.0,36.687,36.723,36.6726,36.6726,19700.0
2011-02-23 12:45:00,50.98,51.02,50.95,50.99,14600.0,36.6726,36.7014,36.651,36.6798,14600.0
2011-02-23 12:50:00,50.99,51.0,50.97,50.98,14700.0,36.6798,36.687,36.6654,36.6726,14700.0
2011-02-23 12:55:00,50.99,51.05,50.98,50.99,34500.0,36.6798,36.723,36.6726,36.6798,34500.0
2011-02-23 13:00:00,51.0,51.02,50.95,50.98,27300.0,36.687,36.7014,36.651,36.6726,27300.0
2011-02-23 13:05:00,50.97,50.97,50.95,50.96,23800.0,36.6654,36.6654,36.651,36.6582,23800.0
2011-02-23 13:10:00,50.97,50.97,50.95,50.95,9300.0,36.6654,36.6654,36.651,36.651,9300.0
2011-02-23 13:15:00,50.95,50.97,50.95,50.96,40200.0,36.651,36.6654,36.651,36.6582,40200.0
2011-02-23 13:20:00,50.95,51.01,50.95,51.01,20600.0,36.651,36.6942,36.651,36.6942,20600.0
2011-02-23 13:25:00,51.01,51.07,51.01,51.07,17100.0,36.6942,36.7373,36.6942,36.7373,17100.0
2011-02-23 13:30:00,51.06,51.06,51.0,51.03,33000.0,36.7301,36.7301,36.687,36.7086,33000.0
2011-02-23 13:35:00,51.03,51.05,51.01,51.03,24000.0,36.7086,36.723,36.6942,36.7086,24000.0
2011-02-23 13:40:00,51.03,51.06,51.0,51.03,29300.0,36.7086,36.7301,36.687,36.7086,29300.0
2011-02-23 13:45:00,51.03,51.06,51.01,51.02,14900.0,36.7086,36.7301,36.6942,36.7014,14900.0
2011-02-23 13:50:00,51.01,51.04,51.0,51.01,19200.0,36.6942,36.7158,36.687,36.6942,19200.0
2011-02-23 13:55:00,51.02,51.02,50.95,50.96,64700.0,36.7014,36.7014,36.651,36.6582,64700.0
2011-02-23 14:00:00,50.96,50.98,50.95,50.97,13300.0,36.6582,36.6726,36.651,36.6654,13300.0
2011-02-23 14:05:00,50.96,50.99,50.95,50.97,19600.0,36.6582,36.6798,36.651,36.6654,19600.0
2011-02-23 14:10:00,50.97,50.99,50.96,50.97,9200.0,36.6654,36.6798,36.6582,36.6654,9200.0
2011-02-23 14:15:00,50.96,50.98,50.95,50.96,24700.0,36.6582,36.6726,36.651,36.6582,24700.0
2011-02-23 14:20:00,50.97,50.98,50.95,50.96,12100.0,36.6654,36.6726,36.651,36.6582,12100.0
2011-02-23 14:25:00,50.97,50.98,50.95,50.95,17600.0,36.6654,36.6726,36.651,36.651,17600.0
2011-02-23 14:30:00,50.96,50.98,50.95,50.96,11700.0,36.6582,36.6726,36.651,36.6582,11700.0
2011-02-23 14:35:00,50.96,50.99,50.95,50.95,14700.0,36.6582,36.6798,36.651,36.651,14700.0
2011-02-23 14:40:00,50.96,50.97,50.95,50.96,34700.0,36.6582,36.6654,36.651,36.6582,34700.0
2011-02-23 14:45:00,50.96,50.99,50.95,50.96,38100.0,36.6582,36.6798,36.651,36.6582,38100.0
2011-02-23 14:50:00,50.96,51.1,50.96,51.09,35300.0,36.6582,36.7589,36.6582,36.7517,35300.0
2011-02-23 14:55:00,51.09,51.12,51.07,51.1,25200.0,36.7517,36.7733,36.7373,36.7589,25200.0
2011-02-23 15:00:00,51.09,51.09,51.01,51.01,61500.0,36.7517,36.7517,36.6942,36.6942,61500.0
2011-02-23 15:05:00,51.01,51.03,50.95,50.97,59800.0,36.6942,36.7086,36.651,36.6654,59800.0
2011-02-23 15:10:00,50.96,50.98,50.95,50.95,27100.0,36.6582,36.6726,36.651,36.651,27100.0
2011-02-23 15:15:00,50.95,50.97,50.86,50.86,50700.0,36.651,36.6654,36.5863,36.5863,50700.0
2011-02-23 15:20:00,50.86,50.89,50.83,50.85,35400.0,36.5863,36.6079,36.5647,36.5791,35400.0
2011-02-23 15:25:00,50.84,50.85,50.77,50.78,27300.0,36.5719,36.5791,36.5215,36.5287,27300.0
2011-02-23 15:30:00,50.77,50.79,50.71,50.72,32500.0,36.5215,36.5359,36.4784,36.4856,32500.0
2011-02-23 15:35:00,50.72,50.8,50.67,50.8,35500.0,36.4856,36.5431,36.4496,36.5431,35500.0
2011-02-23 15:40:00,50.8,50.83,50.74,50.78,24900.0,36.5431,36.5647,36.5,36.5287,24900.0
2011-02-23 15:45:00,50.77,50.78,50.66,50.67,39700.0,36.5215,36.5287,36.4424,36.4496,39700.0
2011-02-23 15:50:00,50.66,50.67,50.59,50.6,77900.0,36.4424,36.4496,36.3921,36.3992,77900.0
2011-02-23 15:55:00,50.59,50.59,50.45,50.51,222200.0,36.3921,36.3921,36.2913,36.3345,222200.0
2011-02-24 09:30:00,50.55,51.11,50.53,51.0,69000.0,36.3633,36.7661,36.3489,36.687,69000.0
2011-02-24 09:35:00,51.0,51.16,50.99,51.14,34800.0,36.687,36.8021,36.6798,36.7877,34800.0
2011-02-24 09:40:00,51.11,51.32,51.11,51.3,37900.0,36.7661,36.9172,36.7661,36.9028,37900.0
2011-02-24 09:45:00,51.3,51.5,51.29,51.49,50200.0,36.9028,37.0467,36.8956,37.0395,50200.0
2011-02-24 09:50:00,51.48,51.68,51.48,51.65,63500.0,37.0323,37.1761,37.0323,37.1546,63500.0
2011-02-24 09:55:00,51.62,51.7,51.61,51.66,28900.0,37.133,37.1905,37.1258,37.1618,28900.0
2011-02-24 10:00:00,51.65,51.74,51.64,51.68,54400.0,37.1546,37.2193,37.1474,37.1761,54400.0
2011-02-24 10:05:00,51.68,51.68,51.55,51.6,67200.0,37.1761,37.1761,37.0826,37.1186,67200.0
2011-02-24 10:10:00,51.61,51.67,51.52,51.67,49000.0,37.1258,37.169,37.061,37.169,49000.0
2011-02-24 10:15:00,51.67,51.75,51.6,51.72,30500.0,37.169,37.2265,37.1186,37.2049,30500.0
2011-02-24 10:20:00,51.73,51.74,51.61,51.65,41700.0,37.2121,37.2193,37.1258,37.1546,41700.0
2011-02-24 10:25:00,51.64,51.69,51.64,51.67,15500.0,37.1474,37.1833,37.1474,37.169,15500.0
2011-02-24 10:30:00,51.67,51.67,51.59,51.61,46900.0,37.169,37.169,37.1114,37.1258,46900.0
2011-02-24 10:35:00,51.62,51.71,51.62,51.67,23100.0,37.133,37.1977,37.133,37.169,23100.0
2011-02-24 10:40:00,51.66,51.68,51.64,51.67,16600.0,37.1618,37.1761,37.1474,37.169,16600.0
2011-02-24 10:45:00,51.67,51.72,51.67,51.71,15500.0,37.169,37.2049,37.169,37.1977,15500.0
2011-02-24 10:50:00,51.72,51.72,51.6,51.68,36000.0,37.2049,37.2049,37.1186,37.1761,36000.0
2011-02-24 10:55:00,51.67,51.73,51.66,51.71,24700.0,37.169,37.2121,37.1618,37.1977,24700.0
2011-02-24 11:00:00,51.7,51.83,51.67,51.83,42200.0,37.1905,37.284,37.169,37.284,42200.0
2011-02-24 11:05:00,51.84,51.95,51.79,51.84,83000.0,37.2912,37.3704,37.2553,37.2912,83000.0
2011-02-24 11:10:00,51.85,51.92,51.85,51.89,29500.0,37.2984,37.3488,37.2984,37.3272,29500.0
2011-02-24 11:15:00,51.89,51.89,51.8,51.83,46100.0,37.3272,37.3272,37.2625,37.284,46100.0
2011-02-24 11:20:00,51.83,51.83,51.8,51.81,22600.0,37.284,37.284,37.2625,37.2697,22600.0
2011-02-24 11:25:00,51.81,51.88,51.8,51.84,48500.0,37.2697,37.32,37.2625,37.2912,48500.0
2011-02-24 11:30:00,51.85,51.93,51.84,51.93,10000.0,37.2984,37.356,37.2912,37.356,10000.0
2011-02-24 11:35:00,51.93,51.93,51.89,51.91,31000.0,37.356,37.356,37.3272,37.3416,31000.0
2011-02-24 11:40:00,51.9,51.93,51.88,51.9,18000.0,37.3344,37.356,37.32,37.3344,18000.0
2011-02-24 11:45:00,51.9,51.92,51.86,51.91,29500.0,37.3344,37.3488,37.3056,37.3416,29500.0
2011-02-24 11:50:00,51.9,51.93,51.9,51.92,8300.0,37.3344,37.356,37.3344,37.3488,8300.0
2011-02-24 11:55:00,51.94,51.94,51.9,51.9,15400.0,37.3632,37.3632,37.3344,37.3344,15400.0
2011-02-24 12:00:00,51.91,51.94,51.84,51.91,34100.0,37.3416,37.3632,37.2912,37.3416,34100.0
2011-02-24 12:05:00,51.91,51.91,51.84,51.87,35800.0,37.3416,37.3416,37.2912,37.3128,35800.0
2011-02-24 12:10:00,51.85,51.89,51.82,51.89,24400.0,37.2984,37.3272,37.2769,37.3272,24400.0
2011-02-24 12:15:00,51.88,51.92,51.87,51.9,23700.0,37.32,37.3488,37.3128,37.3344,23700.0
2011-02-24 12:20:00,51.89,51.93,51.87,51.93,15600.0,37.3272,37.356,37.3128,37.356,15600.0
2011-02-24 12:25:00,51.93,51.99,51.92,51.96,46700.0,37.356,37.3991,37.3488,37.3776,46700.0
2011-02-24 12:30:00,51.97,51.99,51.94,51.94,55200.0,37.3848,37.3991,37.3632,37.3632,55200.0
2011-02-24 12:35:00,51.94,52.15,51.94,52.13,179100.0,37.3632,37.5142,37.3632,37.4999,179100.0
2011-02-24 12:40:00,52.13,52.18,52.09,52.12,78400.0,37.4999,37.5358,37.4711,37.4927,78400.0
2011-02-24 12:45:00,52.12,52.17,52.1,52.14,56200.0,37.4927,37.5286,37.4783,37.507,56200.0
2011-02-24 12:50:00,52.15,52.28,52.13,52.27,54100.0,37.5142,37.6078,37.4999,37.6006,54100.0
2011-02-24 12:55:00,52.29,52.35,52.24,52.35,54600.0,37.615,37.6581,37.579,37.6581,54600.0
2011-02-24 13:00:00,52.34,52.35,52.26,52.31,62500.0,37.6509,37.6581,37.5934,37.6293,62500.0
2011-02-24 13:05:00,52.32,52.33,52.3,52.3,39400.0,37.6365,37.6437,37.6221,37.6221,39400.0
2011-02-24 13:10:00,52.3,52.3,52.25,52.27,44700.0,37.6221,37.6221,37.5862,37.6006,44700.0
2011-02-24 13:15:00,52.27,52.33,52.26,52.3,34900.0,37.6006,37.6437,37.5934,37.6221,34900.0
2011-02-24 13:20:00,52.3,52.34,52.21,52.32,81500.0,37.6221,37.6509,37.5574,37.6365,81500.0
2011-02-24 13:25:00,52.31,52.33,52.31,52.33,15300.0,37.6293,37.6437,37.6293,37.6437,15300.0
2011-02-24 13:30:00,52.33,52.33,52.3,52.31,14900.0,37.6437,37.6437,37.6221,37.6293,14900.0
2011-02-24 13:35:00,52.31,52.33,52.3,52.31,24700.0,37.6293,37.6437,37.6221,37.6293,24700.0
2011-02-24 13:40:00,52.31,52.37,52.28,52.34,56400.0,37.6293,37.6725,37.6078,37.6509,56400.0
2011-02-24 13:45:00,52.32,52.49,52.32,52.47,48500.0,37.6365,37.7588,37.6365,37.7444,48500.0
2011-02-24 13:50:00,52.47,52.5,52.46,52.49,25100.0,37.7444,37.766,37.7372,37.7588,25100.0
2011-02-24 13:55:00,52.48,52.48,52.45,52.46,32800.0,37.7516,37.7516,37.73,37.7372,32800.0
2011-02-24 14:00:00,52.46,52.48,52.45,52.48,41900.0,37.7372,37.7516,37.73,37.7516,41900.0
2011-02-24 14:05:00,52.47,52.48,52.33,52.36,143600.0,37.7444,37.7516,37.6437,37.6653,143600.0
2011-02-24 14:10:00,52.36,52.36,52.19,52.19,107000.0,37.6653,37.6653,37.543,37.543,107000.0
2011-02-24 14:15:00,52.18,52.24,52.16,52.19,44100.0,37.5358,37.579,37.5214,37.543,44100.0
2011-02-24 14:20:00,52.18,52.18,52.0,52.09,56100.0,37.5358,37.5358,37.4063,37.4711,56100.0
2011-02-24 14:25:00,52.09,52.14,52.04,52.05,58600.0,37.4711,37.507,37.4351,37.4423,58600.0
2011-02-24 14:30:00,52.05,52.11,52.01,52.1,24800.0,37.4423,37.4855,37.4135,37.4783,24800.0
2011-02-24 14:35:00,52.1,52.1,51.95,52.03,69200.0,37.4783,37.4783,37.3704,37.4279,69200.0
2011-02-24 14:40:00,52.04,52.04,51.95,52.0,43000.0,37.4351,37.4351,37.3704,37.4063,43000.0
2011-02-24 14:45:00,52.0,52.1,51.95,52.08,45900.0,37.4063,37.4783,37.3704,37.4639,45900.0
2011-02-24 14:50:00,52.09,52.1,52.05,52.06,20500.0,37.4711,37.4783,37.4423,37.4495,20500.0
2011-02-24 14:55:00,52.06,52.13,52.06,52.11,37600.0,37.4495,37.4999,37.4495,37.4855,37600.0
2011-02-24 15:00:00,52.11,52.18,52.09,52.18,38500.0,37.4855,37.5358,37.4711,37.5358,38500.0
2011-02-24 15:05:00,52.19,52.26,52.17,52.21,50200.0,37.543,37.5934,37.5286,37.5574,50200.0
2011-02-24 15:10:00,52.2,52.29,52.13,52.29,41100.0,37.5502,37.615,37.4999,37.615,41100.0
2011-02-24 15:15:00,52.29,52.3,52.21,52.22,41600.0,37.615,37.6221,37.5574,37.5646,41600.0
2011-02-24 15:20:00,52.23,52.3,52.23,52.28,42800.0,37.5718,37.6221,37.5718,37.6078,42800.0
2011-02-24 15:25:00,52.28,52.29,52.2,52.22,43900.0,37.6078,37.615,37.5502,37.5646,43900.0
2011-02-24 15:30:00,52.24,52.26,52.21,52.21,45700.0,37.579,37.5934,37.5574,37.5574,45700.0
2011-02-24 15:35:00,52.21,52.22,52.17,52.19,48100.0,37.5574,37.5646,37.5286,37.543,48100.0
2011-02-24 15:40:00,52.19,52.21,52.18,52.2,51600.0,37.543,37.5574,37.5358,37.5502,51600.0
2011-02-24 15:45:00,52.2,52.23,52.16,52.21,91000.0,37.5502,37.5718,37.5214,37.5574,91000.0
2011-02-24 15:50:00,52.21,52.32,52.2,52.32,70300.0,37.5574,37.6365,37.5502,37.6365,70300.0
2011-02-24 15:55:00,52.3,52.41,52.24,52.28,141000.0,37.6221,37.7013,37.579,37.6078,141000.0
2011-02-25 09:30:00,52.11,52.12,51.81,51.89,83300.0,37.4855,37.4927,37.2697,37.3272,83300.0
2011-02-25 09:35:00,51.89,51.89,51.69,51.75,43700.0,37.3272,37.3272,37.1833,37.2265,43700.0
2011-02-25 09:40:00,51.75,51.76,51.62,51.73,36200.0,37.2265,37.2337,37.133,37.2121,36200.0
2011-02-25 09:45:00,51.72,51.97,51.66,51.95,32900.0,37.2049,37.3848,37.1618,37.3704,32900.0
2011-02-25 09:50:00,51.92,51.95,51.82,51.91,26400.0,37.3488,37.3704,37.2769,37.3416,26400.0
2011-02-25 09:55:00,51.91,51.97,51.82,51.86,39400.0,37.3416,37.3848,37.2769,37.3056,39400.0
2011-02-25 10:00:00,51.88,51.98,51.87,51.96,65500.0,37.32,37.392,37.3128,37.3776,65500.0
2011-02-25 10:05:00,51.96,52.1,51.93,52.07,48100.0,37.3776,37.4783,37.356,37.4567,48100.0
2011-02-25 10:10:00,52.08,52.2,52.08,52.16,24400.0,37.4639,37.5502,37.4639,37.5214,24400.0
2011-02-25 10:15:00,52.17,52.23,52.0,52.03,22400.0,37.5286,37.5718,37.4063,37.4279,22400.0
2011-02-25 10:20:00,52.04,52.1,52.03,52.06,13100.0,37.4351,37.4783,37.4279,37.4495,13100.0
2011-02-25 10:25:00,52.05,52.05,51.95,51.98,17300.0,37.4423,37.4423,37.3704,37.392,17300.0
2011-02-25 10:30:00,51.98,52.02,51.93,52.02,21100.0,37.392,37.4207,37.356,37.4207,21100.0
2011-02-25 10:35:00,52.04,52.04,51.95,52.01,19800.0,37.4351,37.4351,37.3704,37.4135,19800.0
2011-02-25 10:40:00,52.02,52.02,51.97,52.0,25400.0,37.4207,37.4207,37.3848,37.4063,25400.0
2011-02-25 10:45:00,52.0,52.01,51.97,51.99,18300.0,37.4063,37.4135,37.3848,37.3991,18300.0
2011-02-25 10:50:00,51.99,52.01,51.96,51.99,17100.0,37.3991,37.4135,37.3776,37.3991,17100.0
2011-02-25 10:55:00,51.98,52.01,51.97,52.01,11400.0,37.392,37.4135,37.3848,37.4135,11400.0
2011-02-25 11:00:00,52.0,52.02,51.98,51.99,73600.0,37.4063,37.4207,37.392,37.3991,73600.0
2011-02-25 11:05:00,52.0,52.0,51.89,51.95,36400.0,37.4063,37.4063,37.3272,37.3704,36400.0
2011-02-25 11:10:00,51.95,51.97,51.93,51.93,70800.0,37.3704,37.3848,37.356,37.356,70800.0
2011-02-25 11:15:00,51.93,52.0,51.93,51.98,14700.0,37.356,37.4063,37.356,37.392,14700.0
2011-02-25 11:20:00,51.98,52.0,51.96,51.98,10200.0,37.392,37.4063,37.3776,37.392,10200.0
2011-02-25 11:25:00,51.98,51.99,51.94,51.94,21000.0,37.392,37.3991,37.3632,37.3632,21000.0
2011-02-25 11:30:00,51.94,51.96,51.93,51.95,8000.0,37.3632,37.3776,37.356,37.3704,8000.0
2011-02-25 11:35:00,51.95,51.98,51.94,51.98,11900.0,37.3704,37.392,37.3632,37.392,11900.0
2011-02-25 11:40:00,51.97,51.98,51.95,51.96,16000.0,37.3848,37.392,37.3704,37.3776,16000.0
2011-02-25 11:45:00,51.96,51.98,51.96,51.96,7600.0,37.3776,37.392,37.3776,37.3776,7600.0
2011-02-25 11:50:00,51.97,52.0,51.96,51.98,8900.0,37.3848,37.4063,37.3776,37.392,8900.0
2011-02-25 11:55:00,51.98,52.0,51.96,51.99,6300.0,37.392,37.4063,37.3776,37.3991,6300.0
2011-02-25 12:00:00,51.99,52.02,51.98,51.99,25500.0,37.3991,37.4207,37.392,37.3991,25500.0
2011-02-25 12:05:00,51.99,52.03,51.98,52.0,15300.0,37.3991,37.4279,37.392,37.4063,15300.0
2011-02-25 12:10:00,52.0,52.02,51.98,52.0,36000.0,37.4063,37.4207,37.392,37.4063,36000.0
2011-02-25 12:15:00,51.99,52.0,51.97,52.0,33100.0,37.3991,37.4063,37.3848,37.4063,33100.0
2011-02-25 12:20:00,52.0,52.07,51.99,52.03,15300.0,37.4063,37.4567,37.3991,37.4279,15300.0
2011-02-25 12:25:00,52.0,52.02,51.97,51.98,26500.0,37.4063,37.4207,37.3848,37.392,26500.0
2011-02-25 12:30:00,51.98,52.0,51.97,51.98,4700.0,37.392,37.4063,37.3848,37.392,4700.0
2011-02-25 12:35:00,51.99,52.04,51.98,52.01,26900.0,37.3991,37.4351,37.392,37.4135,26900.0
2011-02-25 12:40:00,52.01,52.01,51.98,51.99,14700.0,37.4135,37.4135,37.392,37.3991,14700.0
2011-02-25 12:45:00,52.0,52.07,52.0,52.05,12300.0,37.4063,37.4567,37.4063,37.4423,12300.0
2011-02-25 12:50:00,52.05,52.07,52.04,52.04,51500.0,37.4423,37.4567,37.4351,37.4351,51500.0
2011-02-25 12:55:00,52.04,52.05,51.97,52.0,37400.0,37.4351,37.4423,37.3848,37.4063,37400.0
2011-02-25 13:00:00,52.01,52.01,51.96,52.01,22000.0,37.4135,37.4135,37.3776,37.4135,22000.0
2011-02-25 13:05:00,52.01,52.03,51.99,52.01,28200.0,37.4135,37.4279,37.3991,37.4135,28200.0
2011-02-25 13:10:00,52.0,52.01,51.99,52.0,20300.0,37.4063,37.4135,37.3991,37.4063,20300.0
2011-02-25 13:15:00,52.0,52.03,51.98,52.02,19000.0,37.4063,37.4279,37.392,37.4207,19000.0
2011-02-25 13:20:00,52.03,52.04,51.98,52.0,69600.0,37.4279,37.4351,37.392,37.4063,69600.0
2011-02-25 13:25:00,52.01,52.04,52.01,52.03,5700.0,37.4135,37.4351,37.4135,37.4279,5700.0
2011-02-25 13:30:00,52.03,52.05,52.01,52.01,14400.0,37.4279,37.4423,37.4135,37.4135,14400.0
2011-02-25 13:35:00,52.01,52.03,52.0,52.02,2900.0,37.4135,37.4279,37.4063,37.4207,2900.0
2011-02-25 13:40:00,52.02,52.03,52.01,52.03,12600.0,37.4207,37.4279,37.4135,37.4279,12600.0
2011-02-25 13:45:00,52.02,52.03,52.01,52.01,10200.0,37.4207,37.4279,37.4135,37.4135,10200.0
2011-02-25 13:50:00,52.01,52.02,52.0,52.0,26200.0,37.4135,37.4207,37.4063,37.4063,26200.0
2011-02-25 13:55:00,52.01,52.01,52.0,52.01,19500.0,37.4135,37.4135,37.4063,37.4135,19500.0
2011-02-25 14:00:00,52.0,52.02,52.0,52.0,10800.0,37.4063,37.4207,37.4063,37.4063,10800.0
2011-02-25 14:05:00,52.0,52.03,52.0,52.03,14700.0,37.4063,37.4279,37.4063,37.4279,14700.0
2011-02-25 14:10:00,52.03,52.05,52.03,52.04,10400.0,37.4279,37.4423,37.4279,37.4351,10400.0
2011-02-25 14:15:00,52.04,52.07,52.04,52.06,11600.0,37.4351,37.4567,37.4351,37.4495,11600.0
2011-02-25 14:20:00,52.06,52.07,52.06,52.06,5500.0,37.4495,37.4567,37.4495,37.4495,5500.0
2011-02-25 14:25:00,52.06,52.07,52.0,52.01,40100.0,37.4495,37.4567,37.4063,37.4135,40100.0
2011-02-25 14:30:00,52.01,52.02,52.01,52.02,11300.0,37.4135,37.4207,37.4135,37.4207,11300.0
2011-02-25 14:35:00,52.02,52.03,52.01,52.02,6100.0,37.4207,37.4279,37.4135,37.4207,6100.0
2011-02-25 14:40:00,52.01,52.02,52.01,52.01,8300.0,37.4135,37.4207,37.4135,37.4135,8300.0
2011-02-25 14:45:00,52.01,52.02,52.01,52.01,8600.0,37.4135,37.4207,37.4135,37.4135,8600.0
2011-02-25 14:50:00,52.01,52.02,52.0,52.01,35600.0,37.4135,37.4207,37.4063,37.4135,35600.0
2011-02-25 14:55:00,52.0,52.02,52.0,52.02,17400.0,37.4063,37.4207,37.4063,37.4207,17400.0
2011-02-25 15:00:00,52.01,52.02,51.96,51.97,26200.0,37.4135,37.4207,37.3776,37.3848,26200.0
2011-02-25 15:05:00,51.96,52.0,51.96,52.0,11500.0,37.3776,37.4063,37.3776,37.4063,11500.0
2011-02-25 15:10:00,52.0,52.0,51.99,51.99,4700.0,37.4063,37.4063,37.3991,37.3991,4700.0
2011-02-25 15:15:00,51.99,52.0,51.98,51.99,42300.0,37.3991,37.4063,37.392,37.3991,42300.0
2011-02-25 15:20:00,51.99,52.0,51.98,51.99,10100.0,37.3991,37.4063,37.392,37.3991,10100.0
2011-02-25 15:25:00,52.0,52.01,51.99,52.0,22200.0,37.4063,37.4135,37.3991,37.4063,22200.0
2011-02-25 15:30:00,52.0,52.0,51.98,51.98,28200.0,37.4063,37.4063,37.392,37.392,28200.0
2011-02-25 15:35:00,51.98,52.0,51.98,51.98,27400.0,37.392,37.4063,37.392,37.392,27400.0
2011-02-25 15:40:00,51.99,52.0,51.98,51.99,20600.0,37.3991,37.4063,37.392,37.3991,20600.0
2011-02-25 15:45:00,51.98,52.02,51.98,52.0,65700.0,37.392,37.4207,37.392,37.4063,65700.0
2011-02-25 15:50:00,52.0,52.01,51.96,52.0,62400.0,37.4063,37.4135,37.3776,37.4063,62400.0
2011-02-25 15:55:00,52.01,52.02,51.95,51.98,112200.0,37.4135,37.4207,37.3704,37.392,112200.0
2011-02-28 09:30:00,51.65,51.75,51.41,51.7,89500.0,37.1546,37.2265,36.9819,37.1905,89500.0
2011-02-28 09:35:00,51.69,51.86,51.66,51.8,20400.0,37.1833,37.3056,37.1618,37.2625,20400.0
2011-02-28 09:40:00,51.84,52.0,51.83,51.95,28000.0,37.2912,37.4063,37.284,37.3704,28000.0
2011-02-28 09:45:00,51.94,52.15,51.92,52.15,35000.0,37.3632,37.5142,37.3488,37.5142,35000.0
2011-02-28 09:50:00,52.15,52.15,52.03,52.11,15700.0,37.5142,37.5142,37.4279,37.4855,15700.0
2011-02-28 09:55:00,52.11,52.24,52.11,52.2,8700.0,37.4855,37.579,37.4855,37.5502,8700.0
2011-02-28 10:00:00,52.2,52.21,52.1,52.15,8200.0,37.5502,37.5574,37.4783,37.5142,8200.0
2011-02-28 10:05:00,52.13,52.17,52.11,52.14,4400.0,37.4999,37.5286,37.4855,37.507,4400.0
2011-02-28 10:10:00,52.12,52.17,52.11,52.17,5100.0,37.4927,37.5286,37.4855,37.5286,5100.0
2011-02-28 10:15:00,52.17,52.25,52.15,52.24,12300.0,37.5286,37.5862,37.5142,37.579,12300.0
2011-02-28 10:20:00,52.24,52.34,52.22,52.27,46300.0,37.579,37.6509,37.5646,37.6006,46300.0
2011-02-28 10:25:00,52.25,52.38,52.25,52.32,20400.0,37.5862,37.6797,37.5862,37.6365,20400.0
2011-02-28 10:30:00,52.32,52.38,52.3,52.33,12300.0,37.6365,37.6797,37.6221,37.6437,12300.0
2011-02-28 10:35:00,52.33,52.34,52.25,52.26,6300.0,37.6437,37.6509,37.5862,37.5934,6300.0
2011-02-28 10:40:00,52.26,52.27,52.23,52.24,18000.0,37.5934,37.6006,37.5718,37.579,18000.0
2011-02-28 10:45:00,52.25,52.25,52.19,52.2,7100.0,37.5862,37.5862,37.543,37.5502,7100.0
2011-02-28 10:50:00,52.2,52.25,52.2,52.23,38500.0,37.5502,37.5862,37.5502,37.5718,38500.0
2011-02-28 10:55:00,52.24,52.26,52.13,52.13,12600.0,37.579,37.5934,37.4999,37.4999,12600.0
2011-02-28 11:00:00,52.13,52.18,52.12,52.15,4500.0,37.4999,37.5358,37.4927,37.5142,4500.0
2011-02-28 11:05:00,52.14,52.23,52.14,52.23,5600.0,37.507,37.5718,37.507,37.5718,5600.0
2011-02-28 11:10:00,52.23,52.24,52.22,52.23,4800.0,37.5718,37.579,37.5646,37.5718,4800.0
2011-02-28 11:15:00,52.22,52.25,52.2,52.25,11700.0,37.5646,37.5862,37.5502,37.5862,11700.0
2011-02-28 11:20:00,52.25,52.25,52.22,52.25,6600.0,37.5862,37.5862,37.5646,37.5862,6600.0
2011-02-28 11:25:00,52.25,52.26,52.21,52.22,9200.0,37.5862,37.5934,37.5574,37.5646,9200.0
2011-02-28 11:30:00,52.21,52.21,52.19,52.2,5600.0,37.5574,37.5574,37.543,37.5502,5600.0
2011-02-28 11:35:00,52.19,52.19,52.12,52.15,7400.0,37.543,37.543,37.4927,37.5142,7400.0
2011-02-28 11:40:00,52.15,52.2,52.15,52.2,3900.0,37.5142,37.5502,37.5142,37.5502,3900.0
2011-02-28 11:45:00,52.2,52.22,52.19,52.22,11300.0,37.5502,37.5646,37.543,37.5646,11300.0
2011-02-28 11:50:00,52.22,52.27,52.22,52.27,15200.0,37.5646,37.6006,37.5646,37.6006,15200.0
2011-02-28 11:55:00,52.28,52.28,52.26,52.27,6900.0,37.6078,37.6078,37.5934,37.6006,6900.0
2011-02-28 12:00:00,52.27,52.27,52.25,52.26,10600.0,37.6006,37.6006,37.5862,37.5934,10600.0
2011-02-28 12:05:00,52.26,52.26,52.19,52.19,40500.0,37.5934,37.5934,37.543,37.543,40500.0
2011-02-28 12:10:00,52.2,52.25,52.2,52.25,2700.0,37.5502,37.5862,37.5502,37.5862,2700.0
2011-02-28 12:15:00,52.25,52.25,52.22,52.22,3300.0,37.5862,37.5862,37.5646,37.5646,3300.0
2011-02-28 12:20:00,52.22,52.22,52.14,52.18,14200.0,37.5646,37.5646,37.507,37.5358,14200.0
2011-02-28 12:25:00,52.17,52.22,52.17,52.22,2400.0,37.5286,37.5646,37.5286,37.5646,2400.0
2011-02-28 12:30:00,52.22,52.29,52.22,52.28,8300.0,37.5646,37.615,37.5646,37.6078,8300.0
2011-02-28 12:35:00,52.27,52.28,52.26,52.28,5300.0,37.6006,37.6078,37.5934,37.6078,5300.0
2011-02-28 12:40:00,52.29,52.34,52.29,52.34,7500.0,37.615,37.6509,37.615,37.6509,7500.0
2011-02-28 12:45:00,52.33,52.37,52.32,52.37,11100.0,37.6437,37.6725,37.6365,37.6725,11100.0
2011-02-28 12:50:00,52.37,52.38,52.25,52.28,24600.0,37.6725,37.6797,37.5862,37.6078,24600.0
2011-02-28 12:55:00,52.29,52.31,52.25,52.27,27500.0,37.615,37.6293,37.5862,37.6006,27500.0
2011-02-28 13:00:00,52.27,52.3,52.25,52.27,7900.0,37.6006,37.6221,37.5862,37.6006,7900.0
2011-02-28 13:05:00,52.27,52.36,52.27,52.36,16300.0,37.6006,37.6653,37.6006,37.6653,16300.0
2011-02-28 13:10:00,52.36,52.43,52.35,52.39,28500.0,37.6653,37.7157,37.6581,37.6869,28500.0
2011-02-28 13:15:00,52.38,52.39,52.36,52.37,7900.0,37.6797,37.6869,37.6653,37.6725,7900.0
2011-02-28 13:20:00,52.38,52.38,52.36,52.37,11900.0,37.6797,37.6797,37.6653,37.6725,11900.0
2011-02-28 13:25:00,52.37,52.4,52.35,52.35,13500.0,37.6725,37.6941,37.6581,37.6581,13500.0
2011-02-28 13:30:00,52.37,52.4,52.36,52.4,6800.0,37.6725,37.6941,37.6653,37.6941,6800.0
2011-02-28 13:35:00,52.4,52.42,52.4,52.41,11100.0,37.6941,37.7085,37.6941,37.7013,11100.0
2011-02-28 13:40:00,52.41,52.49,52.37,52.37,30400.0,37.7013,37.7588,37.6725,37.6725,30400.0
2011-02-28 13:45:00,52.37,52.4,52.36,52.37,7700.0,37.6725,37.6941,37.6653,37.6725,7700.0
2011-02-28 13:50:00,52.38,52.42,52.37,52.4,7000.0,37.6797,37.7085,37.6725,37.6941,7000.0
2011-02-28 13:55:00,52.4,52.43,52.36,52.36,9600.0,37.6941,37.7157,37.6653,37.6653,9600.0
2011-02-28 14:00:00,52.35,52.37,52.34,52.36,11300.0,37.6581,37.6725,37.6509,37.6653,11300.0
2011-02-28 14:05:00,52.36,52.37,52.3,52.3,9600.0,37.6653,37.6725,37.6221,37.6221,9600.0
2011-02-28 14:10:00,52.29,52.34,52.27,52.29,10200.0,37.615,37.6509,37.6006,37.615,10200.0
2011-02-28 14:15:00,52.29,52.36,52.29,52.36,11300.0,37.615,37.6653,37.615,37.6653,11300.0
2011-02-28 14:20:00,52.35,52.37,52.35,52.37,13800.0,37.6581,37.6725,37.6581,37.6725,13800.0
2011-02-28 14:25:00,52.37,52.44,52.37,52.41,19700.0,37.6725,37.7229,37.6725,37.7013,19700.0
2011-02-28 14:30:00,52.42,52.42,52.4,52.41,9400.0,37.7085,37.7085,37.6941,37.7013,9400.0
2011-02-28 14:35:00,52.41,52.45,52.4,52.41,22600.0,37.7013,37.73,37.6941,37.7013,22600.0
2011-02-28 14:40:00,52.41,52.46,52.41,52.46,12500.0,37.7013,37.7372,37.7013,37.7372,12500.0
2011-02-28 14:45:00,52.46,52.53,52.46,52.48,81200.0,37.7372,37.7876,37.7372,37.7516,81200.0
2011-02-28 14:50:00,52.48,52.52,52.44,52.44,16800.0,37.7516,37.7804,37.7229,37.7229,16800.0
2011-02-28 14:55:00,52.43,52.47,52.41,52.47,22500.0,37.7157,37.7444,37.7013,37.7444,22500.0
2011-02-28 15:00:00,52.47,52.48,52.46,52.46,14600.0,37.7444,37.7516,37.7372,37.7372,14600.0
2011-02-28 15:05:00,52.46,52.51,52.46,52.5,26400.0,37.7372,37.7732,37.7372,37.766,26400.0
2011-02-28 15:10:00,52.51,52.52,52.5,52.5,14900.0,37.7732,37.7804,37.766,37.766,14900.0
2011-02-28 15:15:00,52.51,52.51,52.45,52.5,39000.0,37.7732,37.7732,37.73,37.766,39000.0
2011-02-28 15:20:00,52.5,52.51,52.46,52.5,26400.0,37.766,37.7732,37.7372,37.766,26400.0
2011-02-28 15:25:00,52.51,52.51,52.46,52.47,12800.0,37.7732,37.7732,37.7372,37.7444,12800.0
2011-02-28 15:30:00,52.46,52.52,52.46,52.51,19700.0,37.7372,37.7804,37.7372,37.7732,19700.0
2011-02-28 15:35:00,52.51,52.53,52.5,52.52,18500.0,37.7732,37.7876,37.766,37.7804,18500.0
2011-02-28 15:40:00,52.52,52.52,52.5,52.51,28000.0,37.7804,37.7804,37.766,37.7732,28000.0
2011-02-28 15:45:00,52.51,52.51,52.5,52.5,52900.0,37.7732,37.7732,37.766,37.766,52900.0
2011-02-28 15:50:00,52.5,52.51,52.4,52.4,194400.0,37.766,37.7732,37.6941,37.6941,194400.0
2011-02-28 15:55:00,52.4,52.4,52.29,52.33,149700.0,37.6941,37.6941,37.615,37.6437,149700.0
2011-03-01 09:30:00,52.44,52.44,52.24,52.4,20200.0,37.7229,37.7229,37.579,37.6941,20200.0
2011-03-01 09:35:00,52.39,52.4,52.3,52.35,34100.0,37.6869,37.6941,37.6221,37.6581,34100.0
2011-03-01 09:40:00,52.34,52.37,52.26,52.34,15000.0,37.6509,37.6725,37.5934,37.6509,15000.0
2011-03-01 09:45:00,52.34,52.38,52.3,52.38,11000.0,37.6509,37.6797,37.6221,37.6797,11000.0
2011-03-01 09:50:00,52.36,52.39,52.32,52.35,10000.0,37.6653,37.6869,37.6365,37.6581,10000.0
2011-03-01 09:55:00,52.35,52.43,52.31,52.42,7300.0,37.6581,37.7157,37.6293,37.7085,7300.0
2011-03-01 10:00:00,52.42,52.51,52.37,52.42,49100.0,37.7085,37.7732,37.6725,37.7085,49100.0
2011-03-01 10:05:00,52.43,52.44,52.37,52.39,23000.0,37.7157,37.7229,37.6725,37.6869,23000.0
2011-03-01 10:10:00,52.4,52.48,52.39,52.46,24400.0,37.6941,37.7516,37.6869,37.7372,24400.0
2011-03-01 10:15:00,52.48,52.49,52.39,52.43,7700.0,37.7516,37.7588,37.6869,37.7157,7700.0
2011-03-01 10:20:00,52.38,52.49,52.38,52.49,6900.0,37.6797,37.7588,37.6797,37.7588,6900.0
2011-03-01 10:25:00,52.49,52.52,52.37,52.37,8600.0,37.7588,37.7804,37.6725,37.6725,8600.0
2011-03-01 10:30:00,52.37,52.39,52.34,52.36,22100.0,37.6725,37.6869,37.6509,37.6653,22100.0
2011-03-01 10:35:00,52.36,52.38,52.35,52.35,6000.0,37.6653,37.6797,37.6581,37.6581,6000.0
2011-03-01 10:40:00,52.37,52.38,52.35,52.36,4400.0,37.6725,37.6797,37.6581,37.6653,4400.0
2011-03-01 10:45:00,52.37,52.42,52.36,52.42,6400.0,37.6725,37.7085,37.6653,37.7085,6400.0
2011-03-01 10:50:00,52.41,52.45,52.41,52.41,7700.0,37.7013,37.73,37.7013,37.7013,7700.0
2011-03-01 10:55:00,52.42,52.45,52.4,52.4,6200.0,37.7085,37.73,37.6941,37.6941,6200.0
2011-03-01 11:00:00,52.41,52.48,52.41,52.47,17400.0,37.7013,37.7516,37.7013,37.7444,17400.0
2011-03-01 11:05:00,52.46,52.46,52.44,52.46,4100.0,37.7372,37.7372,37.7229,37.7372,4100.0
2011-03-01 11:10:00,52.46,52.47,52.45,52.46,5500.0,37.7372,37.7444,37.73,37.7372,5500.0
2011-03-01 11:15:00,52.46,52.48,52.45,52.45,8900.0,37.7372,37.7516,37.73,37.73,8900.0
2011-03-01 11:20:00,52.46,52.47,52.4,52.4,30700.0,37.7372,37.7444,37.6941,37.6941,30700.0
2011-03-01 11:25:00,52.4,52.43,52.35,52.35,36400.0,37.6941,37.7157,37.6581,37.6581,36400.0
2011-03-01 11:30:00,52.35,52.37,52.35,52.35,9200.0,37.6581,37.6725,37.6581,37.6581,9200.0
2011-03-01 11:35:00,52.35,52.39,52.35,52.36,27400.0,37.6581,37.6869,37.6581,37.6653,27400.0
2011-03-01 11:40:00,52.36,52.37,52.35,52.35,6700.0,37.6653,37.6725,37.6581,37.6581,6700.0
2011-03-01 11:45:00,52.35,52.36,52.35,52.35,5100.0,37.6581,37.6653,37.6581,37.6581,5100.0
2011-03-01 11:50:00,52.35,52.38,52.35,52.36,11000.0,37.6581,37.6797,37.6581,37.6653,11000.0
2011-03-01 11:55:00,52.36,52.38,52.35,52.36,8500.0,37.6653,37.6797,37.6581,37.6653,8500.0
2011-03-01 12:00:00,52.36,52.39,52.35,52.35,22000.0,37.6653,37.6869,37.6581,37.6581,22000.0
2011-03-01 12:05:00,52.35,52.39,52.35,52.36,9800.0,37.6581,37.6869,37.6581,37.6653,9800.0
2011-03-01 12:10:00,52.36,52.39,52.36,52.36,5900.0,37.6653,37.6869,37.6653,37.6653,5900.0
2011-03-01 12:15:00,52.37,52.37,52.35,52.36,8500.0,37.6725,37.6725,37.6581,37.6653,8500.0
2011-03-01 12:20:00,52.37,52.37,52.35,52.36,7500.0,37.6725,37.6725,37.6581,37.6653,7500.0
2011-03-01 12:25:00,52.36,52.38,52.35,52.35,13700.0,37.6653,37.6797,37.6581,37.6581,13700.0
2011-03-01 12:30:00,52.35,52.37,52.35,52.35,9500.0,37.6581,37.6725,37.6581,37.6581,9500.0
2011-03-01 12:35:00,52.35,52.37,52.35,52.37,3100.0,37.6581,37.6725,37.6581,37.6725,3100.0
2011-03-01 12:40:00,52.36,52.37,52.35,52.36,9000.0,37.6653,37.6725,37.6581,37.6653,9000.0
2011-03-01 12:45:00,52.35,52.37,52.35,52.35,10200.0,37.6581,37.6725,37.6581,37.6581,10200.0
2011-03-01 12:50:00,52.36,52.36,52.35,52.35,3500.0,37.6653,37.6653,37.6581,37.6581,3500.0
2011-03-01 12:55:00,52.35,52.37,52.35,52.35,7700.0,37.6581,37.6725,37.6581,37.6581,7700.0
2011-03-01 13:00:00,52.35,52.38,52.35,52.37,27900.0,37.6581,37.6797,37.6581,37.6725,27900.0
2011-03-01 13:05:00,52.38,52.41,52.37,52.38,11200.0,37.6797,37.7013,37.6725,37.6797,11200.0
2011-03-01 13:10:00,52.38,52.42,52.38,52.42,7500.0,37.6797,37.7085,37.6797,37.7085,7500.0
2011-03-01 13:15:00,52.41,52.42,52.4,52.4,12400.0,37.7013,37.7085,37.6941,37.6941,12400.0
2011-03-01 13:20:00,52.4,52.4,52.37,52.38,25000.0,37.6941,37.6941,37.6725,37.6797,25000.0
2011-03-01 13:25:00,52.38,52.39,52.37,52.39,26700.0,37.6797,37.6869,37.6725,37.6869,26700.0
2011-03-01 13:30:00,52.39,52.41,52.39,52.41,8200.0,37.6869,37.7013,37.6869,37.7013,8200.0
2011-03-01 13:35:00,52.41,52.44,52.41,52.43,2100.0,37.7013,37.7229,37.7013,37.7157,2100.0
2011-03-01 13:40:00,52.43,52.43,52.4,52.4,9000.0,37.7157,37.7157,37.6941,37.6941,9000.0
2011-03-01 13:45:00,52.4,52.41,52.37,52.4,33600.0,37.6941,37.7013,37.6725,37.6941,33600.0
2011-03-01 13:50:00,52.39,52.41,52.38,52.39,51600.0,37.6869,37.7013,37.6797,37.6869,51600.0
2011-03-01 13:55:00,52.4,52.41,52.4,52.4,27600.0,37.6941,37.7013,37.6941,37.6941,27600.0
2011-03-01 14:00:00,52.4,52.41,52.36,52.36,18600.0,37.6941,37.7013,37.6653,37.6653,18600.0
2011-03-01 14:05:00,52.37,52.39,52.36,52.37,24400.0,37.6725,37.6869,37.6653,37.6725,24400.0
2011-03-01 14:10:00,52.38,52.39,52.36,52.38,15800.0,37.6797,37.6869,37.6653,37.6797,15800.0
2011-03-01 14:15:00,52.38,52.38,52.35,52.36,25200.0,37.6797,37.6797,37.6581,37.6653,25200.0
2011-03-01 14:20:00,52.36,52.38,52.35,52.36,25900.0,37.6653,37.6797,37.6581,37.6653,25900.0
2011-03-01 14:25:00,52.36,52.37,52.35,52.37,8400.0,37.6653,37.6725,37.6581,37.6725,8400.0
2011-03-01 14:30:00,52.36,52.37,52.35,52.35,43300.0,37.6653,37.6725,37.6581,37.6581,43300.0
2011-03-01 14:35:00,52.35,52.35,52.31,52.33,26500.0,37.6581,37.6581,37.6293,37.6437,26500.0
2011-03-01 14:40:00,52.32,52.32,52.3,52.31,6200.0,37.6365,37.6365,37.6221,37.6293,6200.0
2011-03-01 14:45:00,52.32,52.32,52.3,52.3,6700.0,37.6365,37.6365,37.6221,37.6221,6700.0
2011-03-01 14:50:00,52.3,52.35,52.3,52.32,10400.0,37.6221,37.6581,37.6221,37.6365,10400.0
2011-03-01 14:55:00,52.33,52.33,52.3,52.32,16600.0,37.6437,37.6437,37.6221,37.6365,16600.0
2011-03-01 15:00:00,52.31,52.36,52.31,52.36,23400.0,37.6293,37.6653,37.6293,37.6653,23400.0
2011-03-01 15:05:00,52.35,52.36,52.3,52.31,31000.0,37.6581,37.6653,37.6221,37.6293,31000.0
2011-03-01 15:10:00,52.31,52.37,52.3,52.32,44900.0,37.6293,37.6725,37.6221,37.6365,44900.0
2011-03-01 15:15:00,52.31,52.38,52.3,52.35,33600.0,37.6293,37.6797,37.6221,37.6581,33600.0
2011-03-01 15:20:00,52.35,52.35,52.33,52.35,17300.0,37.6581,37.6581,37.6437,37.6581,17300.0
2011-03-01 15:25:00,52.36,52.37,52.3,52.3,65000.0,37.6653,37.6725,37.6221,37.6221,65000.0
2011-03-01 15:30:00,52.3,52.32,52.3,52.3,14400.0,37.6221,37.6365,37.6221,37.6221,14400.0
2011-03-01 15:35:00,52.31,52.32,52.25,52.26,51200.0,37.6293,37.6365,37.5862,37.5934,51200.0
2011-03-01 15:40:00,52.25,52.29,52.25,52.26,29000.0,37.5862,37.615,37.5862,37.5934,29000.0
2011-03-01 15:45:00,52.26,52.27,52.24,52.25,48900.0,37.5934,37.6006,37.579,37.5862,48900.0
2011-03-01 15:50:00,52.25,52.27,52.24,52.27,16500.0,37.5862,37.6006,37.579,37.6006,16500.0
2011-03-01 15:55:00,52.27,52.28,52.2,52.23,65400.0,37.6006,37.6078,37.5502,37.5718,65400.0
2011-03-02 09:30:00,52.2,52.4,52.12,52.36,14100.0,37.5502,37.6941,37.4927,37.6653,14100.0
2011-03-02 09:35:00,52.35,52.47,52.3,52.47,36800.0,37.6581,37.7444,37.6221,37.7444,36800.0
2011-03-02 09:40:00,52.44,52.45,52.35,52.36,134300.0,37.7229,37.73,37.6581,37.6653,134300.0
2011-03-02 09:45:00,52.36,52.38,52.33,52.36,22100.0,37.6653,37.6797,37.6437,37.6653,22100.0
2011-03-02 09:50:00,52.35,52.37,52.3,52.3,15500.0,37.6581,37.6725,37.6221,37.6221,15500.0
2011-03-02 09:55:00,52.3,52.31,52.25,52.27,53600.0,37.6221,37.6293,37.5862,37.6006,53600.0
2011-03-02 10:00:00,52.26,52.34,52.25,52.33,16700.0,37.5934,37.6509,37.5862,37.6437,16700.0
2011-03-02 10:05:00,52.33,52.33,52.26,52.31,13500.0,37.6437,37.6437,37.5934,37.6293,13500.0
2011-03-02 10:10:00,52.31,52.44,52.31,52.43,13400.0,37.6293,37.7229,37.6293,37.7157,13400.0
2011-03-02 10:15:00,52.45,52.49,52.44,52.48,8400.0,37.73,37.7588,37.7229,37.7516,8400.0
2011-03-02 10:20:00,52.47,52.47,52.41,52.41,25400.0,37.7444,37.7444,37.7013,37.7013,25400.0
2011-03-02 10:25:00,52.43,52.46,52.4,52.42,28300.0,37.7157,37.7372,37.6941,37.7085,28300.0
2011-03-02 10:30:00,52.41,52.44,52.4,52.42,61000.0,37.7013,37.7229,37.6941,37.7085,61000.0
2011-03-02 10:35:00,52.42,52.47,52.4,52.43,157200.0,37.7085,37.7444,37.6941,37.7157,157200.0
2011-03-02 10:40:00,52.42,52.48,52.37,52.47,20700.0,37.7085,37.7516,37.6725,37.7444,20700.0
2011-03-02 10:45:00,52.46,52.48,52.45,52.48,110700.0,37.7372,37.7516,37.73,37.7516,110700.0
2011-03-02 10:50:00,52.48,52.49,52.46,52.47,13300.0,37.7516,37.7588,37.7372,37.7444,13300.0
2011-03-02 10:55:00,52.48,52.48,52.43,52.46,17300.0,37.7516,37.7516,37.7157,37.7372,17300.0
2011-03-02 11:00:00,52.46,52.47,52.45,52.47,6300.0,37.7372,37.7444,37.73,37.7444,6300.0
2011-03-02 11:05:00,52.46,52.48,52.45,52.47,4100.0,37.7372,37.7516,37.73,37.7444,4100.0
2011-03-02 11:10:00,52.47,52.48,52.44,52.47,11700.0,37.7444,37.7516,37.7229,37.7444,11700.0
2011-03-02 11:15:00,52.48,52.59,52.47,52.59,56300.0,37.7516,37.8308,37.7444,37.8308,56300.0
2011-03-02 11:20:00,52.59,52.69,52.55,52.6,26900.0,37.8308,37.9027,37.802,37.8379,26900.0
2011-03-02 11:25:00,52.61,52.63,52.57,52.57,36600.0,37.8451,37.8595,37.8164,37.8164,36600.0
2011-03-02 11:30:00,52.57,52.58,52.5,52.51,36000.0,37.8164,37.8236,37.766,37.7732,36000.0
2011-03-02 11:35:00,52.52,52.53,52.45,52.46,35200.0,37.7804,37.7876,37.73,37.7372,35200.0
2011-03-02 11:40:00,52.47,52.48,52.42,52.44,41100.0,37.7444,37.7516,37.7085,37.7229,41100.0
2011-03-02 11:45:00,52.43,52.52,52.43,52.48,11800.0,37.7157,37.7804,37.7157,37.7516,11800.0
2011-03-02 11:50:00,52.49,52.54,52.45,52.45,7700.0,37.7588,37.7948,37.73,37.73,7700.0
2011-03-02 11:55:00,52.45,52.47,52.4,52.4,33700.0,37.73,37.7444,37.6941,37.6941,33700.0
2011-03-02 12:00:00,52.4,52.45,52.4,52.43,48400.0,37.6941,37.73,37.6941,37.7157,48400.0
2011-03-02 12:05:00,52.43,52.45,52.41,52.43,6600.0,37.7157,37.73,37.7013,37.7157,6600.0
2011-03-02 12:10:00,52.43,52.45,52.36,52.39,16100.0,37.7157,37.73,37.6653,37.6869,16100.0
2011-03-02 12:15:00,52.38,52.45,52.36,52.44,11900.0,37.6797,37.73,37.6653,37.7229,11900.0
2011-03-02 12:20:00,52.44,52.48,52.44,52.46,5400.0,37.7229,37.7516,37.7229,37.7372,5400.0
2011-03-02 12:25:00,52.46,52.53,52.46,52.53,3800.0,37.7372,37.7876,37.7372,37.7876,3800.0
2011-03-02 12:30:00,52.53,52.55,52.5,52.52,8500.0,37.7876,37.802,37.766,37.7804,8500.0
2011-03-02 12:35:00,52.52,52.61,52.52,52.56,11100.0,37.7804,37.8451,37.7804,37.8092,11100.0
2011-03-02 12:40:00,52.56,52.59,52.51,52.54,20900.0,37.8092,37.8308,37.7732,37.7948,20900.0
2011-03-02 12:45:00,52.55,52.59,52.54,52.59,7200.0,37.802,37.8308,37.7948,37.8308,7200.0
2011-03-02 12:50:00,52.6,52.66,52.6,52.66,5000.0,37.8379,37.8811,37.8379,37.8811,5000.0
2011-03-02 12:55:00,52.65,52.66,52.61,52.61,5400.0,37.8739,37.8811,37.8451,37.8451,5400.0
2011-03-02 13:00:00,52.61,52.63,52.61,52.61,9200.0,37.8451,37.8595,37.8451,37.8451,9200.0
2011-03-02 13:05:00,52.61,52.62,52.6,52.6,6100.0,37.8451,37.8523,37.8379,37.8379,6100.0
2011-03-02 13:10:00,52.6,52.61,52.56,52.58,12300.0,37.8379,37.8451,37.8092,37.8236,12300.0
2011-03-02 13:15:00,52.59,52.63,52.58,52.59,6900.0,37.8308,37.8595,37.8236,37.8308,6900.0
2011-03-02 13:20:00,52.59,52.62,52.59,52.61,9100.0,37.8308,37.8523,37.8308,37.8451,9100.0
2011-03-02 13:25:00,52.61,52.61,52.6,52.61,7500.0,37.8451,37.8451,37.8379,37.8451,7500.0
2011-03-02 13:30:00,52.6,52.61,52.6,52.61,4900.0,37.8379,37.8451,37.8379,37.8451,4900.0
2011-03-02 13:35:00,52.6,52.61,52.57,52.58,10200.0,37.8379,37.8451,37.8164,37.8236,10200.0
2011-03-02 13:40:00,52.58,52.59,52.57,52.57,6000.0,37.8236,37.8308,37.8164,37.8164,6000.0
2011-03-02 13:45:00,52.57,52.58,52.55,52.57,21000.0,37.8164,37.8236,37.802,37.8164,21000.0
2011-03-02 13:50:00,52.57,52.59,52.57,52.58,6600.0,37.8164,37.8308,37.8164,37.8236,6600.0
2011-03-02 13:55:00,52.58,52.59,52.56,52.57,16200.0,37.8236,37.8308,37.8092,37.8164,16200.0
2011-03-02 14:00:00,52.58,52.58,52.53,52.54,20500.0,37.8236,37.8236,37.7876,37.7948,20500.0
2011-03-02 14:05:00,52.54,52.55,52.54,52.54,19200.0,37.7948,37.802,37.7948,37.7948,19200.0
2011-03-02 14:10:00,52.54,52.57,52.54,52.55,20400.0,37.7948,37.8164,37.7948,37.802,20400.0
2011-03-02 14:15:00,52.55,52.58,52.55,52.57,12000.0,37.802,37.8236,37.802,37.8164,12000.0
2011-03-02 14:20:00,52.56,52.57,52.55,52.57,18900.0,37.8092,37.8164,37.802,37.8164,18900.0
2011-03-02 14:25:00,52.57,52.57,52.51,52.54,8400.0,37.8164,37.8164,37.7732,37.7948,8400.0
2011-03-02 14:30:00,52.54,52.63,52.54,52.63,8200.0,37.7948,37.8595,37.7948,37.8595,8200.0
2011-03-02 14:35:00,52.62,52.66,52.62,52.62,15300.0,37.8523,37.8811,37.8523,37.8523,15300.0
2011-03-02 14:40:00,52.63,52.65,52.62,52.65,14600.0,37.8595,37.8739,37.8523,37.8739,14600.0
2011-03-02 14:45:00,52.64,52.68,52.64,52.67,13800.0,37.8667,37.8955,37.8667,37.8883,13800.0
2011-03-02 14:50:00,52.67,52.72,52.67,52.72,13200.0,37.8883,37.9243,37.8883,37.9243,13200.0
2011-03-02 14:55:00,52.71,52.73,52.7,52.71,15700.0,37.9171,37.9315,37.9099,37.9171,15700.0
2011-03-02 15:00:00,52.72,52.72,52.71,52.72,7300.0,37.9243,37.9243,37.9171,37.9243,7300.0
2011-03-02 15:05:00,52.73,52.74,52.71,52.74,22600.0,37.9315,37.9387,37.9171,37.9387,22600.0
2011-03-02 15:10:00,52.74,52.76,52.71,52.73,26100.0,37.9387,37.953,37.9171,37.9315,26100.0
2011-03-02 15:15:00,52.73,52.74,52.71,52.72,8000.0,37.9315,37.9387,37.9171,37.9243,8000.0
2011-03-02 15:20:00,52.72,52.75,52.72,52.73,10900.0,37.9243,37.9459,37.9243,37.9315,10900.0
2011-03-02 15:25:00,52.73,52.77,52.72,52.72,15300.0,37.9315,37.9602,37.9243,37.9243,15300.0
2011-03-02 15:30:00,52.72,52.74,52.71,52.73,12600.0,37.9243,37.9387,37.9171,37.9315,12600.0
2011-03-02 15:35:00,52.73,52.74,52.7,52.7,22400.0,37.9315,37.9387,37.9099,37.9099,22400.0
2011-03-02 15:40:00,52.7,52.73,52.7,52.72,37400.0,37.9099,37.9315,37.9099,37.9243,37400.0
2011-03-02 15:45:00,52.72,52.74,52.7,52.72,41400.0,37.9243,37.9387,37.9099,37.9243,41400.0
2011-03-02 15:50:00,52.72,52.72,52.66,52.67,35200.0,37.9243,37.9243,37.8811,37.8883,35200.0
2011-03-02 15:55:00,52.67,52.74,52.65,52.67,61200.0,37.8883,37.9387,37.8739,37.8883,61200.0
2011-03-03 09:30:00,52.77,52.88,52.7,52.83,16600.0,37.9602,38.0394,37.9099,38.0034,16600.0
2011-03-03 09:35:00,52.85,52.85,52.75,52.76,13700.0,38.0178,38.0178,37.9459,37.953,13700.0
2011-03-03 09:40:00,52.76,52.77,52.7,52.76,32100.0,37.953,37.9602,37.9099,37.953,32100.0
2011-03-03 09:45:00,52.75,52.79,52.71,52.77,12200.0,37.9459,37.9746,37.9171,37.9602,12200.0
2011-03-03 09:50:00,52.76,52.85,52.75,52.75,13500.0,37.953,38.0178,37.9459,37.9459,13500.0
2011-03-03 09:55:00,52.75,52.85,52.75,52.85,7300.0,37.9459,38.0178,37.9459,38.0178,7300.0
2011-03-03 10:00:00,52.85,52.87,52.82,52.87,6400.0,38.0178,38.0322,37.9962,38.0322,6400.0
2011-03-03 10:05:00,52.84,52.84,52.81,52.82,9100.0,38.0106,38.0106,37.989,37.9962,9100.0
2011-03-03 10:10:00,52.81,52.93,52.8,52.88,25800.0,37.989,38.0753,37.9818,38.0394,25800.0
2011-03-03 10:15:00,52.89,52.93,52.89,52.9,17700.0,38.0466,38.0753,38.0466,38.0538,17700.0
2011-03-03 10:20:00,52.91,52.94,52.91,52.91,8200.0,38.0609,38.0825,38.0609,38.0609,8200.0
2011-03-03 10:25:00,52.91,52.92,52.9,52.91,9400.0,38.0609,38.0681,38.0538,38.0609,9400.0
2011-03-03 10:30:00,52.91,52.93,52.9,52.93,11100.0,38.0609,38.0753,38.0538,38.0753,11100.0
2011-03-03 10:35:00,52.93,52.93,52.83,52.83,41700.0,38.0753,38.0753,38.0034,38.0034,41700.0
2011-03-03 10:40:00,52.83,52.93,52.83,52.9,23600.0,38.0034,38.0753,38.0034,38.0538,23600.0
2011-03-03 10:45:00,52.91,52.95,52.91,52.91,7700.0,38.0609,38.0897,38.0609,38.0609,7700.0
2011-03-03 10:50:00,52.91,52.94,52.9,52.9,5900.0,38.0609,38.0825,38.0538,38.0538,5900.0
2011-03-03 10:55:00,52.9,52.9,52.86,52.86,19200.0,38.0538,38.0538,38.025,38.025,19200.0
2011-03-03 11:00:00,52.86,52.94,52.86,52.91,14500.0,38.025,38.0825,38.025,38.0609,14500.0
2011-03-03 11:05:00,52.91,52.94,52.9,52.9,21500.0,38.0609,38.0825,38.0538,38.0538,21500.0
2011-03-03 11:10:00,52.9,52.91,52.87,52.89,11700.0,38.0538,38.0609,38.0322,38.0466,11700.0
2011-03-03 11:15:00,52.88,52.89,52.87,52.87,6600.0,38.0394,38.0466,38.0322,38.0322,6600.0
2011-03-03 11:20:00,52.88,52.9,52.88,52.88,4900.0,38.0394,38.0538,38.0394,38.0394,4900.0
2011-03-03 11:25:00,52.88,52.88,52.85,52.85,5900.0,38.0394,38.0394,38.0178,38.0178,5900.0
2011-03-03 11:30:00,52.85,52.87,52.85,52.85,8600.0,38.0178,38.0322,38.0178,38.0178,8600.0
2011-03-03 11:35:00,52.86,52.86,52.85,52.85,9400.0,38.025,38.025,38.0178,38.0178,9400.0
2011-03-03 11:40:00,52.85,52.86,52.85,52.86,5100.0,38.0178,38.025,38.0178,38.025,5100.0
2011-03-03 11:45:00,52.86,52.9,52.85,52.89,22100.0,38.025,38.0538,38.0178,38.0466,22100.0
2011-03-03 11:50:00,52.88,52.93,52.88,52.92,9000.0,38.0394,38.0753,38.0394,38.0681,9000.0
2011-03-03 11:55:00,52.93,52.94,52.91,52.93,12000.0,38.0753,38.0825,38.0609,38.0753,12000.0
2011-03-03 12:00:00,52.93,52.94,52.91,52.91,9500.0,38.0753,38.0825,38.0609,38.0609,9500.0
2011-03-03 12:05:00,52.91,52.93,52.9,52.93,14200.0,38.0609,38.0753,38.0538,38.0753,14200.0
2011-03-03 12:10:00,52.92,52.93,52.9,52.9,15200.0,38.0681,38.0753,38.0538,38.0538,15200.0
2011-03-03 12:15:00,52.9,52.91,52.9,52.9,6500.0,38.0538,38.0609,38.0538,38.0538,6500.0
2011-03-03 12:20:00,52.9,52.92,52.9,52.91,12200.0,38.0538,38.0681,38.0538,38.0609,12200.0
2011-03-03 12:25:00,52.91,52.93,52.91,52.93,12600.0,38.0609,38.0753,38.0609,38.0753,12600.0
2011-03-03 12:30:00,52.91,52.92,52.9,52.91,6200.0,38.0609,38.0681,38.0538,38.0609,6200.0
2011-03-03 12:35:00,52.91,52.94,52.91,52.94,14300.0,38.0609,38.0825,38.0609,38.0825,14300.0
2011-03-03 12:40:00,52.94,52.97,52.93,52.96,22000.0,38.0825,38.1041,38.0753,38.0969,22000.0
2011-03-03 12:45:00,52.96,52.98,52.96,52.97,8100.0,38.0969,38.1113,38.0969,38.1041,8100.0
2011-03-03 12:50:00,52.97,52.98,52.96,52.97,4200.0,38.1041,38.1113,38.0969,38.1041,4200.0
2011-03-03 12:55:00,52.98,52.98,52.95,52.96,10500.0,38.1113,38.1113,38.0897,38.0969,10500.0
2011-03-03 13:00:00,52.96,52.97,52.95,52.95,11300.0,38.0969,38.1041,38.0897,38.0897,11300.0
2011-03-03 13:05:00,52.95,52.96,52.95,52.96,4900.0,38.0897,38.0969,38.0897,38.0969,4900.0
2011-03-03 13:10:00,52.96,52.98,52.96,52.97,22000.0,38.0969,38.1113,38.0969,38.1041,22000.0
2011-03-03 13:15:00,52.97,52.98,52.96,52.97,5600.0,38.1041,38.1113,38.0969,38.1041,5600.0
2011-03-03 13:20:00,52.96,52.97,52.95,52.95,10300.0,38.0969,38.1041,38.0897,38.0897,10300.0
2011-03-03 13:25:00,52.95,52.97,52.95,52.96,21600.0,38.0897,38.1041,38.0897,38.0969,21600.0
2011-03-03 13:30:00,52.96,52.97,52.95,52.96,8100.0,38.0969,38.1041,38.0897,38.0969,8100.0
2011-03-03 13:35:00,52.96,52.98,52.95,52.96,14800.0,38.0969,38.1113,38.0897,38.0969,14800.0
2011-03-03 13:40:00,52.95,52.96,52.95,52.96,5200.0,38.0897,38.0969,38.0897,38.0969,5200.0
2011-03-03 13:45:00,52.95,52.96,52.95,52.96,4200.0,38.0897,38.0969,38.0897,38.0969,4200.0
2011-03-03 13:50:00,52.95,52.96,52.95,52.96,7500.0,38.0897,38.0969,38.0897,38.0969,7500.0
2011-03-03 13:55:00,52.95,52.96,52.9,52.9,55900.0,38.0897,38.0969,38.0538,38.0538,55900.0
2011-03-03 14:00:00,52.9,52.91,52.9,52.91,6100.0,38.0538,38.0609,38.0538,38.0609,6100.0
2011-03-03 14:05:00,52.9,52.93,52.9,52.91,33400.0,38.0538,38.0753,38.0538,38.0609,33400.0
2011-03-03 14:10:00,52.91,52.96,52.91,52.96,15500.0,38.0609,38.0969,38.0609,38.0969,15500.0
2011-03-03 14:15:00,52.96,52.98,52.96,52.97,7900.0,38.0969,38.1113,38.0969,38.1041,7900.0
2011-03-03 14:20:00,52.96,52.98,52.95,52.97,11000.0,38.0969,38.1113,38.0897,38.1041,11000.0
2011-03-03 14:25:00,52.96,52.97,52.95,52.96,12500.0,38.0969,38.1041,38.0897,38.0969,12500.0
2011-03-03 14:30:00,52.96,52.97,52.95,52.97,12900.0,38.0969,38.1041,38.0897,38.1041,12900.0
2011-03-03 14:35:00,52.97,52.99,52.95,52.95,35800.0,38.1041,38.1185,38.0897,38.0897,35800.0
2011-03-03 14:40:00,52.95,52.96,52.92,52.92,15900.0,38.0897,38.0969,38.0681,38.0681,15900.0
2011-03-03 14:45:00,52.92,52.98,52.92,52.97,12700.0,38.0681,38.1113,38.0681,38.1041,12700.0
2011-03-03 14:50:00,52.96,52.99,52.96,52.98,10900.0,38.0969,38.1185,38.0969,38.1113,10900.0
2011-03-03 14:55:00,52.98,52.99,52.96,52.97,18800.0,38.1113,38.1185,38.0969,38.1041,18800.0
2011-03-03 15:00:00,52.97,52.99,52.97,52.98,7700.0,38.1041,38.1185,38.1041,38.1113,7700.0
2011-03-03 15:05:00,52.97,53.04,52.97,53.04,57200.0,38.1041,38.1545,38.1041,38.1545,57200.0
2011-03-03 15:10:00,53.04,53.07,53.04,53.05,23500.0,38.1545,38.176,38.1545,38.1617,23500.0
2011-03-03 15:15:00,53.05,53.06,53.04,53.05,14300.0,38.1617,38.1689,38.1545,38.1617,14300.0
2011-03-03 15:20:00,53.04,53.05,53.04,53.05,6200.0,38.1545,38.1617,38.1545,38.1617,6200.0
2011-03-03 15:25:00,53.05,53.05,53.01,53.02,29200.0,38.1617,38.1617,38.1329,38.1401,29200.0
2011-03-03 15:30:00,53.03,53.03,52.97,52.99,59500.0,38.1473,38.1473,38.1041,38.1185,59500.0
2011-03-03 15:35:00,52.99,53.04,52.96,53.04,24900.0,38.1185,38.1545,38.0969,38.1545,24900.0
2011-03-03 15:40:00,53.04,53.12,53.03,53.11,34800.0,38.1545,38.212,38.1473,38.2048,34800.0
2011-03-03 15:45:00,53.1,53.11,53.04,53.05,30700.0,38.1976,38.2048,38.1545,38.1617,30700.0
2011-03-03 15:50:00,53.04,53.06,53.03,53.04,27200.0,38.1545,38.1689,38.1473,38.1545,27200.0
2011-03-03 15:55:00,53.03,53.05,53.01,53.04,43100.0,38.1473,38.1617,38.1329,38.1545,43100.0
2011-03-04 09:30:00,53.05,53.17,53.05,53.16,19200.0,38.1617,38.248,38.1617,38.2408,19200.0
2011-03-04 09:35:00,53.2,53.24,53.2,53.24,5500.0,38.2696,38.2983,38.2696,38.2983,5500.0
2011-03-04 09:40:00,53.24,53.33,53.24,53.26,12000.0,38.2983,38.3631,38.2983,38.3127,12000.0
2011-03-04 09:45:00,53.27,53.3,53.25,53.26,7200.0,38.3199,38.3415,38.3055,38.3127,7200.0
2011-03-04 09:50:00,53.25,53.29,53.21,53.22,13300.0,38.3055,38.3343,38.2768,38.2839,13300.0
2011-03-04 09:55:00,53.23,53.26,53.2,53.21,6900.0,38.2911,38.3127,38.2696,38.2768,6900.0
2011-03-04 10:00:00,53.22,53.23,53.15,53.16,17000.0,38.2839,38.2911,38.2336,38.2408,17000.0
2011-03-04 10:05:00,53.16,53.2,53.15,53.2,28000.0,38.2408,38.2696,38.2336,38.2696,28000.0
2011-03-04 10:10:00,53.18,53.18,53.1,53.11,23800.0,38.2552,38.2552,38.1976,38.2048,23800.0
2011-03-04 10:15:00,53.11,53.16,53.11,53.16,13500.0,38.2048,38.2408,38.2048,38.2408,13500.0
2011-03-04 10:20:00,53.15,53.15,53.11,53.13,10600.0,38.2336,38.2336,38.2048,38.2192,10600.0
2011-03-04 10:25:00,53.12,53.14,53.1,53.13,21000.0,38.212,38.2264,38.1976,38.2192,21000.0
2011-03-04 10:30:00,53.12,53.13,53.1,53.13,16200.0,38.212,38.2192,38.1976,38.2192,16200.0
2011-03-04 10:35:00,53.12,53.13,53.07,53.08,23000.0,38.212,38.2192,38.176,38.1832,23000.0
2011-03-04 10:40:00,53.07,53.1,53.06,53.06,4500.0,38.176,38.1976,38.1689,38.1689,4500.0
2011-03-04 10:45:00,53.06,53.08,53.05,53.06,16400.0,38.1689,38.1832,38.1617,38.1689,16400.0
2011-03-04 10:50:00,53.06,53.06,53.05,53.05,8000.0,38.1689,38.1689,38.1617,38.1617,8000.0
2011-03-04 10:55:00,53.05,53.06,53.05,53.06,5500.0,38.1617,38.1689,38.1617,38.1689,5500.0
2011-03-04 11:00:00,53.06,53.07,53.05,53.05,9300.0,38.1689,38.176,38.1617,38.1617,9300.0
2011-03-04 11:05:00,53.05,53.06,53.01,53.01,18600.0,38.1617,38.1689,38.1329,38.1329,18600.0
2011-03-04 11:10:00,53.02,53.03,53.0,53.02,8000.0,38.1401,38.1473,38.1257,38.1401,8000.0
2011-03-04 11:15:00,53.02,53.04,53.01,53.04,13900.0,38.1401,38.1545,38.1329,38.1545,13900.0
2011-03-04 11:20:00,53.04,53.04,53.02,53.03,2600.0,38.1545,38.1545,38.1401,38.1473,2600.0
2011-03-04 11:25:00,53.03,53.03,53.01,53.03,3000.0,38.1473,38.1473,38.1329,38.1473,3000.0
2011-03-04 11:30:00,53.03,53.1,53.03,53.09,24900.0,38.1473,38.1976,38.1473,38.1904,24900.0
2011-03-04 11:35:00,53.09,53.13,53.06,53.12,5500.0,38.1904,38.2192,38.1689,38.212,5500.0
2011-03-04 11:40:00,53.12,53.14,53.11,53.14,7400.0,38.212,38.2264,38.2048,38.2264,7400.0
2011-03-04 11:45:00,53.12,53.13,53.11,53.11,4700.0,38.212,38.2192,38.2048,38.2048,4700.0
2011-03-04 11:50:00,53.11,53.14,53.1,53.12,9700.0,38.2048,38.2264,38.1976,38.212,9700.0
2011-03-04 11:55:00,53.11,53.12,53.07,53.09,27900.0,38.2048,38.212,38.176,38.1904,27900.0
2011-03-04 12:00:00,53.08,53.09,53.07,53.07,12300.0,38.1832,38.1904,38.176,38.176,12300.0
2011-03-04 12:05:00,53.07,53.08,53.05,53.07,4800.0,38.176,38.1832,38.1617,38.176,4800.0
2011-03-04 12:10:00,53.06,53.07,53.02,53.03,15000.0,38.1689,38.176,38.1401,38.1473,15000.0
2011-03-04 12:15:00,53.03,53.04,53.0,53.0,16700.0,38.1473,38.1545,38.1257,38.1257,16700.0
2011-03-04 12:20:00,53.0,53.02,53.0,53.0,19700.0,38.1257,38.1401,38.1257,38.1257,19700.0
2011-03-04 12:25:00,53.0,53.01,52.96,52.97,34700.0,38.1257,38.1329,38.0969,38.1041,34700.0
2011-03-04 12:30:00,52.97,52.97,52.95,52.96,22200.0,38.1041,38.1041,38.0897,38.0969,22200.0
2011-03-04 12:35:00,52.96,53.0,52.95,53.0,17300.0,38.0969,38.1257,38.0897,38.1257,17300.0
2011-03-04 12:40:00,53.0,53.03,53.0,53.01,10200.0,38.1257,38.1473,38.1257,38.1329,10200.0
2011-03-04 12:45:00,53.02,53.02,53.0,53.01,4400.0,38.1401,38.1401,38.1257,38.1329,4400.0
2011-03-04 12:50:00,53.02,53.03,53.01,53.03,10700.0,38.1401,38.1473,38.1329,38.1473,10700.0
2011-03-04 12:55:00,53.03,53.05,53.02,53.05,4900.0,38.1473,38.1617,38.1401,38.1617,4900.0
2011-03-04 13:00:00,53.05,53.08,53.05,53.07,11700.0,38.1617,38.1832,38.1617,38.176,11700.0
2011-03-04 13:05:00,53.07,53.09,53.07,53.07,2200.0,38.176,38.1904,38.176,38.176,2200.0
2011-03-04 13:10:00,53.08,53.08,53.01,53.02,14000.0,38.1832,38.1832,38.1329,38.1401,14000.0
2011-03-04 13:15:00,53.02,53.04,53.01,53.02,13700.0,38.1401,38.1545,38.1329,38.1401,13700.0
2011-03-04 13:20:00,53.02,53.02,53.01,53.02,4700.0,38.1401,38.1401,38.1329,38.1401,4700.0
2011-03-04 13:25:00,53.01,53.06,53.01,53.04,3100.0,38.1329,38.1689,38.1329,38.1545,3100.0
2011-03-04 13:30:00,53.03,53.04,53.02,53.03,3600.0,38.1473,38.1545,38.1401,38.1473,3600.0
2011-03-04 13:35:00,53.03,53.05,53.03,53.04,3700.0,38.1473,38.1617,38.1473,38.1545,3700.0
2011-03-04 13:40:00,53.04,53.04,53.02,53.02,9500.0,38.1545,38.1545,38.1401,38.1401,9500.0
2011-03-04 13:45:00,53.02,53.02,52.96,52.96,25500.0,38.1401,38.1401,38.0969,38.0969,25500.0
2011-03-04 13:50:00,52.96,52.97,52.95,52.95,19500.0,38.0969,38.1041,38.0897,38.0897,19500.0
2011-03-04 13:55:00,52.95,52.97,52.95,52.96,8100.0,38.0897,38.1041,38.0897,38.0969,8100.0
2011-03-04 14:00:00,52.96,52.96,52.95,52.95,2500.0,38.0969,38.0969,38.0897,38.0897,2500.0
2011-03-04 14:05:00,52.95,52.96,52.95,52.96,11100.0,38.0897,38.0969,38.0897,38.0969,11100.0
2011-03-04 14:10:00,52.95,52.97,52.94,52.97,17500.0,38.0897,38.1041,38.0825,38.1041,17500.0
2011-03-04 14:15:00,52.96,52.97,52.95,52.96,6300.0,38.0969,38.1041,38.0897,38.0969,6300.0
2011-03-04 14:20:00,52.97,52.99,52.96,52.98,4700.0,38.1041,38.1185,38.0969,38.1113,4700.0
2011-03-04 14:25:00,52.97,52.99,52.97,52.97,3200.0,38.1041,38.1185,38.1041,38.1041,3200.0
2011-03-04 14:30:00,52.97,52.98,52.97,52.97,4700.0,38.1041,38.1113,38.1041,38.1041,4700.0
2011-03-04 14:35:00,52.97,52.98,52.95,52.95,11600.0,38.1041,38.1113,38.0897,38.0897,11600.0
2011-03-04 14:40:00,52.96,52.96,52.95,52.96,2600.0,38.0969,38.0969,38.0897,38.0969,2600.0
2011-03-04 14:45:00,52.95,52.96,52.95,52.95,5100.0,38.0897,38.0969,38.0897,38.0897,5100.0
2011-03-04 14:50:00,52.96,52.96,52.9,52.91,60300.0,38.0969,38.0969,38.0538,38.0609,60300.0
2011-03-04 14:55:00,52.91,52.92,52.9,52.91,16300.0,38.0609,38.0681,38.0538,38.0609,16300.0
2011-03-04 15:00:00,52.92,52.94,52.91,52.92,19000.0,38.0681,38.0825,38.0609,38.0681,19000.0
2011-03-04 15:05:00,52.93,52.96,52.93,52.95,14000.0,38.0753,38.0969,38.0753,38.0897,14000.0
2011-03-04 15:10:00,52.95,52.97,52.95,52.96,5200.0,38.0897,38.1041,38.0897,38.0969,5200.0
2011-03-04 15:15:00,52.95,52.96,52.93,52.95,21400.0,38.0897,38.0969,38.0753,38.0897,21400.0
2011-03-04 15:20:00,52.94,52.95,52.91,52.93,15000.0,38.0825,38.0897,38.0609,38.0753,15000.0
2011-03-04 15:25:00,52.92,52.93,52.9,52.9,20400.0,38.0681,38.0753,38.0538,38.0538,20400.0
2011-03-04 15:30:00,52.91,52.93,52.86,52.93,44300.0,38.0609,38.0753,38.025,38.0753,44300.0
2011-03-04 15:35:00,52.92,52.92,52.9,52.91,11700.0,38.0681,38.0681,38.0538,38.0609,11700.0
2011-03-04 15:40:00,52.9,52.91,52.88,52.89,26200.0,38.0538,38.0609,38.0394,38.0466,26200.0
2011-03-04 15:45:00,52.89,52.94,52.87,52.92,50100.0,38.0466,38.0825,38.0322,38.0681,50100.0
2011-03-04 15:50:00,52.91,53.0,52.91,52.97,54200.0,38.0609,38.1257,38.0609,38.1041,54200.0
2011-03-04 15:55:00,52.96,53.0,52.91,52.94,65400.0,38.0969,38.1257,38.0609,38.0825,65400.0
2011-03-07 09:30:00,53.13,53.28,52.96,53.26,22300.0,38.2192,38.3271,38.0969,38.3127,22300.0
2011-03-07 09:35:00,53.26,53.44,53.26,53.43,13700.0,38.3127,38.4422,38.3127,38.435,13700.0
2011-03-07 09:40:00,53.44,53.46,53.4,53.42,15600.0,38.4422,38.4566,38.4134,38.4278,15600.0
2011-03-07 09:45:00,53.42,53.43,53.3,53.3,21300.0,38.4278,38.435,38.3415,38.3415,21300.0
2011-03-07 09:50:00,53.31,53.35,53.3,53.32,13000.0,38.3487,38.3775,38.3415,38.3559,13000.0
2011-03-07 09:55:00,53.3,53.35,53.3,53.32,6600.0,38.3415,38.3775,38.3415,38.3559,6600.0
2011-03-07 10:00:00,53.31,53.33,53.3,53.31,12600.0,38.3487,38.3631,38.3415,38.3487,12600.0
2011-03-07 10:05:00,53.31,53.31,53.25,53.26,23600.0,38.3487,38.3487,38.3055,38.3127,23600.0
2011-03-07 10:10:00,53.26,53.3,53.25,53.29,12700.0,38.3127,38.3415,38.3055,38.3343,12700.0
2011-03-07 10:15:00,53.28,53.3,53.27,53.29,5400.0,38.3271,38.3415,38.3199,38.3343,5400.0
2011-03-07 10:20:00,53.29,53.38,53.28,53.37,16100.0,38.3343,38.399,38.3271,38.3919,16100.0
2011-03-07 10:25:00,53.37,53.43,53.36,53.43,10900.0,38.3919,38.435,38.3847,38.435,10900.0
2011-03-07 10:30:00,53.42,53.43,53.4,53.42,6900.0,38.4278,38.435,38.4134,38.4278,6900.0
2011-03-07 10:35:00,53.41,53.46,53.37,53.37,23200.0,38.4206,38.4566,38.3919,38.3919,23200.0
2011-03-07 10:40:00,53.37,53.41,53.35,53.4,18900.0,38.3919,38.4206,38.3775,38.4134,18900.0
2011-03-07 10:45:00,53.37,53.41,53.34,53.36,14300.0,38.3919,38.4206,38.3703,38.3847,14300.0
2011-03-07 10:50:00,53.37,53.38,53.35,53.36,10700.0,38.3919,38.399,38.3775,38.3847,10700.0
2011-03-07 10:55:00,53.36,53.4,53.35,53.36,13000.0,38.3847,38.4134,38.3775,38.3847,13000.0
2011-03-07 11:00:00,53.36,53.41,53.36,53.4,10200.0,38.3847,38.4206,38.3847,38.4134,10200.0
2011-03-07 11:05:00,53.36,53.43,53.35,53.41,17400.0,38.3847,38.435,38.3775,38.4206,17400.0
2011-03-07 11:10:00,53.4,53.41,53.35,53.36,13700.0,38.4134,38.4206,38.3775,38.3847,13700.0
2011-03-07 11:15:00,53.35,53.4,53.35,53.36,18200.0,38.3775,38.4134,38.3775,38.3847,18200.0
2011-03-07 11:20:00,53.36,53.42,53.36,53.41,12100.0,38.3847,38.4278,38.3847,38.4206,12100.0
2011-03-07 11:25:00,53.4,53.41,53.35,53.37,6500.0,38.4134,38.4206,38.3775,38.3919,6500.0
2011-03-07 11:30:00,53.36,53.39,53.36,53.39,6400.0,38.3847,38.4062,38.3847,38.4062,6400.0
2011-03-07 11:35:00,53.4,53.47,53.4,53.47,9900.0,38.4134,38.4638,38.4134,38.4638,9900.0
2011-03-07 11:40:00,53.46,53.47,53.43,53.44,8900.0,38.4566,38.4638,38.435,38.4422,8900.0
2011-03-07 11:45:00,53.43,53.47,53.4,53.41,9600.0,38.435,38.4638,38.4134,38.4206,9600.0
2011-03-07 11:50:00,53.41,53.45,53.4,53.45,7800.0,38.4206,38.4494,38.4134,38.4494,7800.0
2011-03-07 11:55:00,53.43,53.46,53.4,53.4,12500.0,38.435,38.4566,38.4134,38.4134,12500.0
2011-03-07 12:00:00,53.4,53.4,53.35,53.35,13900.0,38.4134,38.4134,38.3775,38.3775,13900.0
2011-03-07 12:05:00,53.36,53.44,53.36,53.43,8100.0,38.3847,38.4422,38.3847,38.435,8100.0
2011-03-07 12:10:00,53.43,53.45,53.41,53.44,8100.0,38.435,38.4494,38.4206,38.4422,8100.0
2011-03-07 12:15:00,53.43,53.43,53.4,53.41,7100.0,38.435,38.435,38.4134,38.4206,7100.0
2011-03-07 12:20:00,53.4,53.41,53.38,53.39,12600.0,38.4134,38.4206,38.399,38.4062,12600.0
2011-03-07 12:25:00,53.38,53.42,53.36,53.37,17800.0,38.399,38.4278,38.3847,38.3919,17800.0
2011-03-07 12:30:00,53.39,53.41,53.36,53.4,12300.0,38.4062,38.4206,38.3847,38.4134,12300.0
2011-03-07 12:35:00,53.4,53.41,53.37,53.37,4400.0,38.4134,38.4206,38.3919,38.3919,4400.0
2011-03-07 12:40:00,53.39,53.4,53.36,53.36,5200.0,38.4062,38.4134,38.3847,38.3847,5200.0
2011-03-07 12:45:00,53.37,53.39,53.36,53.37,8300.0,38.3919,38.4062,38.3847,38.3919,8300.0
2011-03-07 12:50:00,53.37,53.38,53.35,53.35,21000.0,38.3919,38.399,38.3775,38.3775,21000.0
2011-03-07 12:55:00,53.35,53.38,53.35,53.35,16500.0,38.3775,38.399,38.3775,38.3775,16500.0
2011-03-07 13:00:00,53.35,53.36,53.31,53.31,10500.0,38.3775,38.3847,38.3487,38.3487,10500.0
2011-03-07 13:05:00,53.32,53.33,53.3,53.3,10100.0,38.3559,38.3631,38.3415,38.3415,10100.0
2011-03-07 13:10:00,53.3,53.34,53.3,53.33,16200.0,38.3415,38.3703,38.3415,38.3631,16200.0
2011-03-07 13:15:00,53.33,53.4,53.33,53.39,7000.0,38.3631,38.4134,38.3631,38.4062,7000.0
2011-03-07 13:20:00,53.39,53.39,53.35,53.35,12500.0,38.4062,38.4062,38.3775,38.3775,12500.0
2011-03-07 13:25:00,53.35,53.35,53.32,53.33,15200.0,38.3775,38.3775,38.3559,38.3631,15200.0
2011-03-07 13:30:00,53.33,53.34,53.32,53.34,9400.0,38.3631,38.3703,38.3559,38.3703,9400.0
2011-03-07 13:35:00,53.35,53.35,53.33,53.33,5500.0,38.3775,38.3775,38.3631,38.3631,5500.0
2011-03-07 13:40:00,53.33,53.35,53.3,53.31,6800.0,38.3631,38.3775,38.3415,38.3487,6800.0
2011-03-07 13:45:00,53.3,53.34,53.3,53.31,8000.0,38.3415,38.3703,38.3415,38.3487,8000.0
2011-03-07 13:50:00,53.31,53.32,53.3,53.3,2900.0,38.3487,38.3559,38.3415,38.3415,2900.0
2011-03-07 13:55:00,53.31,53.35,53.3,53.34,5300.0,38.3487,38.3775,38.3415,38.3703,5300.0
2011-03-07 14:00:00,53.34,53.35,53.32,53.34,7400.0,38.3703,38.3775,38.3559,38.3703,7400.0
2011-03-07 14:05:00,53.34,53.41,53.34,53.37,13100.0,38.3703,38.4206,38.3703,38.3919,13100.0
2011-03-07 14:10:00,53.36,53.36,53.26,53.26,21800.0,38.3847,38.3847,38.3127,38.3127,21800.0
2011-03-07 14:15:00,53.26,53.4,53.25,53.37,13100.0,38.3127,38.4134,38.3055,38.3919,13100.0
2011-03-07 14:20:00,53.37,53.4,53.34,53.35,7900.0,38.3919,38.4134,38.3703,38.3775,7900.0
2011-03-07 14:25:00,53.38,53.39,53.36,53.36,11800.0,38.399,38.4062,38.3847,38.3847,11800.0
2011-03-07 14:30:00,53.36,53.39,53.36,53.36,9900.0,38.3847,38.4062,38.3847,38.3847,9900.0
2011-03-07 14:35:00,53.36,53.39,53.35,53.37,11600.0,38.3847,38.4062,38.3775,38.3919,11600.0
2011-03-07 14:40:00,53.38,53.38,53.35,53.36,7800.0,38.399,38.399,38.3775,38.3847,7800.0
2011-03-07 14:45:00,53.36,53.38,53.35,53.35,15000.0,38.3847,38.399,38.3775,38.3775,15000.0
2011-03-07 14:50:00,53.35,53.37,53.35,53.37,10900.0,38.3775,38.3919,38.3775,38.3919,10900.0
2011-03-07 14:55:00,53.35,53.41,53.35,53.39,10400.0,38.3775,38.4206,38.3775,38.4062,10400.0
2011-03-07 15:00:00,53.39,53.39,53.35,53.35,12200.0,38.4062,38.4062,38.3775,38.3775,12200.0
2011-03-07 15:05:00,53.35,53.39,53.35,53.39,17500.0,38.3775,38.4062,38.3775,38.4062,17500.0
2011-03-07 15:10:00,53.39,53.41,53.37,53.37,10800.0,38.4062,38.4206,38.3919,38.3919,10800.0
2011-03-07 15:15:00,53.37,53.39,53.35,53.39,18600.0,38.3919,38.4062,38.3775,38.4062,18600.0
2011-03-07 15:20:00,53.37,53.38,53.33,53.37,24100.0,38.3919,38.399,38.3631,38.3919,24100.0
2011-03-07 15:25:00,53.36,53.43,53.33,53.42,25400.0,38.3847,38.435,38.3631,38.4278,25400.0
2011-03-07 15:30:00,53.41,53.42,53.37,53.42,23100.0,38.4206,38.4278,38.3919,38.4278,23100.0
2011-03-07 15:35:00,53.42,53.45,53.4,53.41,22400.0,38.4278,38.4494,38.4134,38.4206,22400.0
2011-03-07 15:40:00,53.42,53.46,53.4,53.42,23400.0,38.4278,38.4566,38.4134,38.4278,23400.0
2011-03-07 15:45:00,53.42,53.45,53.4,53.4,29300.0,38.4278,38.4494,38.4134,38.4134,29300.0
2011-03-07 15:50:00,53.4,53.42,53.35,53.38,29500.0,38.4134,38.4278,38.3775,38.399,29500.0
2011-03-07 15:55:00,53.39,53.41,53.32,53.36,56400.0,38.4062,38.4206,38.3559,38.3847,56400.0
2011-03-08 09:30:00,53.47,53.5,53.29,53.36,18600.0,38.4638,38.4854,38.3343,38.3847,18600.0
2011-03-08 09:35:00,53.37,53.39,53.26,53.26,12000.0,38.3919,38.4062,38.3127,38.3127,12000.0
2011-03-08 09:40:00,53.27,53.43,53.25,53.33,16800.0,38.3199,38.435,38.3055,38.3631,16800.0
2011-03-08 09:45:00,53.31,53.44,53.3,53.44,10200.0,38.3487,38.4422,38.3415,38.4422,10200.0
2011-03-08 09:50:00,53.44,53.45,53.38,53.4,4500.0,38.4422,38.4494,38.399,38.4134,4500.0
2011-03-08 09:55:00,53.42,53.45,53.36,53.45,9700.0,38.4278,38.4494,38.3847,38.4494,9700.0
2011-03-08 10:00:00,53.43,53.5,53.39,53.47,13800.0,38.435,38.4854,38.4062,38.4638,13800.0
2011-03-08 10:05:00,53.47,53.5,53.45,53.46,13700.0,38.4638,38.4854,38.4494,38.4566,13700.0
2011-03-08 10:10:00,53.45,53.53,53.44,53.52,14400.0,38.4494,38.5069,38.4422,38.4998,14400.0
2011-03-08 10:15:00,53.52,53.62,53.52,53.61,16400.0,38.4998,38.5717,38.4998,38.5645,16400.0
2011-03-08 10:20:00,53.62,53.67,53.62,53.66,7800.0,38.5717,38.6077,38.5717,38.6005,7800.0
2011-03-08 10:25:00,53.66,53.66,53.59,53.6,23600.0,38.6005,38.6005,38.5501,38.5573,23600.0
2011-03-08 10:30:00,53.59,53.6,53.5,53.53,15900.0,38.5501,38.5573,38.4854,38.5069,15900.0
2011-03-08 10:35:00,53.53,53.6,53.51,53.59,8900.0,38.5069,38.5573,38.4926,38.5501,8900.0
2011-03-08 10:40:00,53.59,53.6,53.53,53.53,21000.0,38.5501,38.5573,38.5069,38.5069,21000.0
2011-03-08 10:45:00,53.52,53.61,53.52,53.61,4400.0,38.4998,38.5645,38.4998,38.5645,4400.0
2011-03-08 10:50:00,53.61,53.63,53.58,53.62,5800.0,38.5645,38.5789,38.5429,38.5717,5800.0
2011-03-08 10:55:00,53.62,53.62,53.6,53.62,5200.0,38.5717,38.5717,38.5573,38.5717,5200.0
2011-03-08 11:00:00,53.61,53.62,53.6,53.61,6500.0,38.5645,38.5717,38.5573,38.5645,6500.0
2011-03-08 11:05:00,53.6,53.61,53.55,53.56,9800.0,38.5573,38.5645,38.5213,38.5285,9800.0
2011-03-08 11:10:00,53.55,53.56,53.51,53.56,10900.0,38.5213,38.5285,38.4926,38.5285,10900.0
2011-03-08 11:15:00,53.57,53.6,53.56,53.59,10500.0,38.5357,38.5573,38.5285,38.5501,10500.0
2011-03-08 11:20:00,53.58,53.64,53.56,53.61,15800.0,38.5429,38.5861,38.5285,38.5645,15800.0
2011-03-08 11:25:00,53.6,53.67,53.56,53.64,7700.0,38.5573,38.6077,38.5285,38.5861,7700.0
2011-03-08 11:30:00,53.65,53.71,53.63,53.67,8300.0,38.5933,38.6364,38.5789,38.6077,8300.0
2011-03-08 11:35:00,53.67,53.72,53.66,53.72,6400.0,38.6077,38.6436,38.6005,38.6436,6400.0
2011-03-08 11:40:00,53.71,53.74,53.7,53.73,4800.0,38.6364,38.658,38.6292,38.6508,4800.0
2011-03-08 11:45:00,53.74,53.8,53.73,53.78,13800.0,38.658,38.7012,38.6508,38.6868,13800.0
2011-03-08 11:50:00,53.8,53.81,53.74,53.76,11100.0,38.7012,38.7084,38.658,38.6724,11100.0
2011-03-08 11:55:00,53.76,53.79,53.74,53.76,10500.0,38.6724,38.694,38.658,38.6724,10500.0
2011-03-08 12:00:00,53.75,53.81,53.75,53.78,7700.0,38.6652,38.7084,38.6652,38.6868,7700.0
2011-03-08 12:05:00,53.79,53.79,53.73,53.74,11600.0,38.694,38.694,38.6508,38.658,11600.0
2011-03-08 12:10:00,53.74,53.77,53.74,53.76,9200.0,38.658,38.6796,38.658,38.6724,9200.0
2011-03-08 12:15:00,53.75,53.77,53.73,53.75,14400.0,38.6652,38.6796,38.6508,38.6652,14400.0
2011-03-08 12:20:00,53.75,53.79,53.75,53.76,7900.0,38.6652,38.694,38.6652,38.6724,7900.0
2011-03-08 12:25:00,53.76,53.78,53.74,53.77,13700.0,38.6724,38.6868,38.658,38.6796,13700.0
2011-03-08 12:30:00,53.78,53.78,53.74,53.76,11700.0,38.6868,38.6868,38.658,38.6724,11700.0
2011-03-08 12:35:00,53.76,53.76,53.75,53.76,9600.0,38.6724,38.6724,38.6652,38.6724,9600.0
2011-03-08 12:40:00,53.76,53.79,53.76,53.77,11600.0,38.6724,38.694,38.6724,38.6796,11600.0
2011-03-08 12:45:00,53.78,53.8,53.78,53.79,6800.0,38.6868,38.7012,38.6868,38.694,6800.0
2011-03-08 12:50:00,53.78,53.8,53.78,53.78,5900.0,38.6868,38.7012,38.6868,38.6868,5900.0
2011-03-08 12:55:00,53.78,53.79,53.75,53.76,5300.0,38.6868,38.694,38.6652,38.6724,5300.0
2011-03-08 13:00:00,53.76,53.77,53.75,53.75,4700.0,38.6724,38.6796,38.6652,38.6652,4700.0
2011-03-08 13:05:00,53.77,53.77,53.75,53.76,3200.0,38.6796,38.6796,38.6652,38.6724,3200.0
2011-03-08 13:10:00,53.77,53.79,53.75,53.75,4900.0,38.6796,38.694,38.6652,38.6652,4900.0
2011-03-08 13:15:00,53.75,53.78,53.75,53.78,5000.0,38.6652,38.6868,38.6652,38.6868,5000.0
2011-03-08 13:20:00,53.76,53.78,53.76,53.78,3400.0,38.6724,38.6868,38.6724,38.6868,3400.0
2011-03-08 13:25:00,53.79,53.8,53.77,53.8,5500.0,38.694,38.7012,38.6796,38.7012,5500.0
2011-03-08 13:30:00,53.79,53.79,53.76,53.77,5900.0,38.694,38.694,38.6724,38.6796,5900.0
2011-03-08 13:35:00,53.77,53.79,53.76,53.78,5000.0,38.6796,38.694,38.6724,38.6868,5000.0
2011-03-08 13:40:00,53.78,53.79,53.76,53.79,6500.0,38.6868,38.694,38.6724,38.694,6500.0
2011-03-08 13:45:00,53.78,53.78,53.75,53.76,11500.0,38.6868,38.6868,38.6652,38.6724,11500.0
2011-03-08 13:50:00,53.76,53.77,53.74,53.74,8300.0,38.6724,38.6796,38.658,38.658,8300.0
2011-03-08 13:55:00,53.73,53.75,53.72,53.73,9200.0,38.6508,38.6652,38.6436,38.6508,9200.0
2011-03-08 14:00:00,53.73,53.74,53.72,53.73,4400.0,38.6508,38.658,38.6436,38.6508,4400.0
2011-03-08 14:05:00,53.72,53.75,53.7,53.75,10500.0,38.6436,38.6652,38.6292,38.6652,10500.0
2011-03-08 14:10:00,53.73,53.74,53.7,53.7,9100.0,38.6508,38.658,38.6292,38.6292,9100.0
2011-03-08 14:15:00,53.7,53.71,53.7,53.7,9400.0,38.6292,38.6364,38.6292,38.6292,9400.0
2011-03-08 14:20:00,53.7,53.7,53.65,53.69,27200.0,38.6292,38.6292,38.5933,38.622,27200.0
2011-03-08 14:25:00,53.68,53.69,53.65,53.68,12700.0,38.6149,38.622,38.5933,38.6149,12700.0
2011-03-08 14:30:00,53.67,53.68,53.65,53.65,13100.0,38.6077,38.6149,38.5933,38.5933,13100.0
2011-03-08 14:35:00,53.65,53.67,53.65,53.67,10500.0,38.5933,38.6077,38.5933,38.6077,10500.0
2011-03-08 14:40:00,53.66,53.72,53.66,53.71,8000.0,38.6005,38.6436,38.6005,38.6364,8000.0
2011-03-08 14:45:00,53.72,53.74,53.71,53.71,14500.0,38.6436,38.658,38.6364,38.6364,14500.0
2011-03-08 14:50:00,53.71,53.72,53.7,53.72,10100.0,38.6364,38.6436,38.6292,38.6436,10100.0
2011-03-08 14:55:00,53.72,53.73,53.7,53.71,12500.0,38.6436,38.6508,38.6292,38.6364,12500.0
2011-03-08 15:00:00,53.71,53.71,53.67,53.68,15900.0,38.6364,38.6364,38.6077,38.6149,15900.0
2011-03-08 15:05:00,53.68,53.73,53.67,53.72,13300.0,38.6149,38.6508,38.6077,38.6436,13300.0
2011-03-08 15:10:00,53.73,53.76,53.71,53.74,18600.0,38.6508,38.6724,38.6364,38.658,18600.0
2011-03-08 15:15:00,53.75,53.78,53.74,53.78,11800.0,38.6652,38.6868,38.658,38.6868,11800.0
2011-03-08 15:20:00,53.77,53.8,53.76,53.76,10900.0,38.6796,38.7012,38.6724,38.6724,10900.0
2011-03-08 15:25:00,53.77,53.78,53.75,53.76,12600.0,38.6796,38.6868,38.6652,38.6724,12600.0
2011-03-08 15:30:00,53.77,53.77,53.71,53.76,23700.0,38.6796,38.6796,38.6364,38.6724,23700.0
2011-03-08 15:35:00,53.76,53.78,53.75,53.78,13800.0,38.6724,38.6868,38.6652,38.6868,13800.0
2011-03-08 15:40:00,53.78,53.8,53.76,53.77,25700.0,38.6868,38.7012,38.6724,38.6796,25700.0
2011-03-08 15:45:00,53.77,53.78,53.75,53.76,26400.0,38.6796,38.6868,38.6652,38.6724,26400.0
2011-03-08 15:50:00,53.76,53.76,53.71,53.72,28000.0,38.6724,38.6724,38.6364,38.6436,28000.0
2011-03-08 15:55:00,53.72,53.74,53.68,53.69,40700.0,38.6436,38.658,38.6149,38.622,40700.0
2011-03-09 09:30:00,53.53,53.81,53.5,53.74,17900.0,38.5069,38.7084,38.4854,38.658,17900.0
2011-03-09 09:35:00,53.67,53.75,53.64,53.66,10500.0,38.6077,38.6652,38.5861,38.6005,10500.0
2011-03-09 09:40:00,53.67,53.74,53.56,53.61,17900.0,38.6077,38.658,38.5285,38.5645,17900.0
2011-03-09 09:45:00,53.59,53.68,53.57,53.67,10700.0,38.5501,38.6149,38.5357,38.6077,10700.0
2011-03-09 09:50:00,53.66,53.8,53.66,53.73,6100.0,38.6005,38.7012,38.6005,38.6508,6100.0
2011-03-09 09:55:00,53.73,53.77,53.72,53.75,5300.0,38.6508,38.6796,38.6436,38.6652,5300.0
2011-03-09 10:00:00,53.76,53.78,53.74,53.77,7200.0,38.6724,38.6868,38.658,38.6796,7200.0
2011-03-09 10:05:00,53.77,53.82,53.72,53.72,3200.0,38.6796,38.7156,38.6436,38.6436,3200.0
2011-03-09 10:10:00,53.72,53.74,53.7,53.71,3800.0,38.6436,38.658,38.6292,38.6364,3800.0
2011-03-09 10:15:00,53.72,53.76,53.7,53.7,5700.0,38.6436,38.6724,38.6292,38.6292,5700.0
2011-03-09 10:20:00,53.72,53.79,53.71,53.78,7800.0,38.6436,38.694,38.6364,38.6868,7800.0
2011-03-09 10:25:00,53.78,53.81,53.75,53.79,4600.0,38.6868,38.7084,38.6652,38.694,4600.0
2011-03-09 10:30:00,53.8,53.8,53.76,53.79,4300.0,38.7012,38.7012,38.6724,38.694,4300.0
2011-03-09 10:35:00,53.8,53.82,53.75,53.8,7600.0,38.7012,38.7156,38.6652,38.7012,7600.0
2011-03-09 10:40:00,53.81,53.81,53.67,53.67,17400.0,38.7084,38.7084,38.6077,38.6077,17400.0
2011-03-09 10:45:00,53.67,53.67,53.6,53.64,15400.0,38.6077,38.6077,38.5573,38.5861,15400.0
2011-03-09 10:50:00,53.64,53.64,53.6,53.61,8500.0,38.5861,38.5861,38.5573,38.5645,8500.0
2011-03-09 10:55:00,53.61,53.65,53.56,53.58,13100.0,38.5645,38.5933,38.5285,38.5429,13100.0
2011-03-09 11:00:00,53.56,53.58,53.55,53.56,5300.0,38.5285,38.5429,38.5213,38.5285,5300.0
2011-03-09 11:05:00,53.55,53.61,53.55,53.61,3000.0,38.5213,38.5645,38.5213,38.5645,3000.0
2011-03-09 11:10:00,53.61,53.66,53.61,53.66,2700.0,38.5645,38.6005,38.5645,38.6005,2700.0
2011-03-09 11:15:00,53.66,53.68,53.66,53.67,2300.0,38.6005,38.6149,38.6005,38.6077,2300.0
2011-03-09 11:20:00,53.67,53.69,53.65,53.66,8800.0,38.6077,38.622,38.5933,38.6005,8800.0
2011-03-09 11:25:00,53.68,53.68,53.66,53.68,3800.0,38.6149,38.6149,38.6005,38.6149,3800.0
2011-03-09 11:30:00,53.66,53.67,53.62,53.67,9600.0,38.6005,38.6077,38.5717,38.6077,9600.0
2011-03-09 11:35:00,53.66,53.68,53.63,53.64,3100.0,38.6005,38.6149,38.5789,38.5861,3100.0
2011-03-09 11:40:00,53.65,53.65,53.63,53.64,2500.0,38.5933,38.5933,38.5789,38.5861,2500.0
2011-03-09 11:45:00,53.65,53.68,53.65,53.68,2200.0,38.5933,38.6149,38.5933,38.6149,2200.0
2011-03-09 11:50:00,53.67,53.69,53.65,53.67,3300.0,38.6077,38.622,38.5933,38.6077,3300.0
2011-03-09 11:55:00,53.67,53.69,53.65,53.66,5900.0,38.6077,38.622,38.5933,38.6005,5900.0
2011-03-09 12:00:00,53.66,53.76,53.65,53.76,6700.0,38.6005,38.6724,38.5933,38.6724,6700.0
2011-03-09 12:05:00,53.76,53.78,53.76,53.77,1100.0,38.6724,38.6868,38.6724,38.6796,1100.0
2011-03-09 12:10:00,53.78,53.81,53.78,53.8,1300.0,38.6868,38.7084,38.6868,38.7012,1300.0
2011-03-09 12:15:00,53.81,53.83,53.8,53.82,11400.0,38.7084,38.7228,38.7012,38.7156,11400.0
2011-03-09 12:20:00,53.81,53.85,53.8,53.83,14900.0,38.7084,38.7371,38.7012,38.7228,14900.0
2011-03-09 12:25:00,53.81,53.82,53.73,53.73,18000.0,38.7084,38.7156,38.6508,38.6508,18000.0
2011-03-09 12:30:00,53.73,53.76,53.73,53.75,10500.0,38.6508,38.6724,38.6508,38.6652,10500.0
2011-03-09 12:35:00,53.75,53.79,53.74,53.79,5200.0,38.6652,38.694,38.658,38.694,5200.0
2011-03-09 12:40:00,53.79,53.79,53.75,53.75,3900.0,38.694,38.694,38.6652,38.6652,3900.0
2011-03-09 12:45:00,53.76,53.8,53.76,53.78,6200.0,38.6724,38.7012,38.6724,38.6868,6200.0
2011-03-09 12:50:00,53.79,53.82,53.76,53.79,6500.0,38.694,38.7156,38.6724,38.694,6500.0
2011-03-09 12:55:00,53.79,53.82,53.78,53.81,5600.0,38.694,38.7156,38.6868,38.7084,5600.0
2011-03-09 13:00:00,53.82,53.84,53.79,53.82,4200.0,38.7156,38.7299,38.694,38.7156,4200.0
2011-03-09 13:05:00,53.81,53.81,53.8,53.81,3000.0,38.7084,38.7084,38.7012,38.7084,3000.0
2011-03-09 13:10:00,53.82,53.83,53.8,53.82,2200.0,38.7156,38.7228,38.7012,38.7156,2200.0
2011-03-09 13:15:00,53.81,53.82,53.81,53.81,1100.0,38.7084,38.7156,38.7084,38.7084,1100.0
2011-03-09 13:20:00,53.81,53.83,53.8,53.81,3700.0,38.7084,38.7228,38.7012,38.7084,3700.0
2011-03-09 13:25:00,53.82,53.84,53.81,53.82,3200.0,38.7156,38.7299,38.7084,38.7156,3200.0
2011-03-09 13:30:00,53.81,53.81,53.81,53.81,800.0,38.7084,38.7084,38.7084,38.7084,800.0
2011-03-09 13:35:00,53.8,53.81,53.77,53.78,5900.0,38.7012,38.7084,38.6796,38.6868,5900.0
2011-03-09 13:40:00,53.76,53.78,53.75,53.77,2000.0,38.6724,38.6868,38.6652,38.6796,2000.0
2011-03-09 13:45:00,53.76,53.78,53.76,53.78,800.0,38.6724,38.6868,38.6724,38.6868,800.0
2011-03-09 13:50:00,53.77,53.78,53.76,53.77,3200.0,38.6796,38.6868,38.6724,38.6796,3200.0
2011-03-09 13:55:00,53.77,53.8,53.76,53.78,5100.0,38.6796,38.7012,38.6724,38.6868,5100.0
2011-03-09 14:00:00,53.8,53.82,53.8,53.81,3400.0,38.7012,38.7156,38.7012,38.7084,3400.0
2011-03-09 14:05:00,53.81,53.81,53.78,53.81,2400.0,38.7084,38.7084,38.6868,38.7084,2400.0
2011-03-09 14:10:00,53.8,53.85,53.8,53.85,5100.0,38.7012,38.7371,38.7012,38.7371,5100.0
2011-03-09 14:15:00,53.85,53.86,53.83,53.84,3600.0,38.7371,38.7443,38.7228,38.7299,3600.0
2011-03-09 14:20:00,53.85,53.85,53.82,53.84,2900.0,38.7371,38.7371,38.7156,38.7299,2900.0
2011-03-09 14:25:00,53.85,53.85,53.85,53.85,100.0,38.7371,38.7371,38.7371,38.7371,100.0
2011-03-09 14:30:00,53.84,53.85,53.83,53.83,3800.0,38.7299,38.7371,38.7228,38.7228,3800.0
2011-03-09 14:35:00,53.83,53.84,53.83,53.84,9400.0,38.7228,38.7299,38.7228,38.7299,9400.0
2011-03-09 14:40:00,53.84,53.86,53.83,53.84,6400.0,38.7299,38.7443,38.7228,38.7299,6400.0
2011-03-09 14:45:00,53.85,53.87,53.84,53.87,5300.0,38.7371,38.7515,38.7299,38.7515,5300.0
2011-03-09 14:50:00,53.87,53.92,53.86,53.91,13400.0,38.7515,38.7875,38.7443,38.7803,13400.0
2011-03-09 14:55:00,53.9,53.92,53.9,53.91,3100.0,38.7731,38.7875,38.7731,38.7803,3100.0
2011-03-09 15:00:00,53.91,53.91,53.87,53.89,9900.0,38.7803,38.7803,38.7515,38.7659,9900.0
2011-03-09 15:05:00,53.89,53.93,53.89,53.93,7600.0,38.7659,38.7947,38.7659,38.7947,7600.0
2011-03-09 15:10:00,53.92,53.97,53.91,53.94,11800.0,38.7875,38.8235,38.7803,38.8019,11800.0
2011-03-09 15:15:00,53.94,53.99,53.94,53.95,11000.0,38.8019,38.8379,38.8019,38.8091,11000.0
2011-03-09 15:20:00,53.96,53.96,53.92,53.95,18000.0,38.8163,38.8163,38.7875,38.8091,18000.0
2011-03-09 15:25:00,53.95,53.99,53.94,53.98,21200.0,38.8091,38.8379,38.8019,38.8307,21200.0
2011-03-09 15:30:00,53.99,53.99,53.97,53.97,5600.0,38.8379,38.8379,38.8235,38.8235,5600.0
2011-03-09 15:35:00,53.96,53.97,53.95,53.95,6600.0,38.8163,38.8235,38.8091,38.8091,6600.0
2011-03-09 15:40:00,53.95,53.97,53.95,53.95,10200.0,38.8091,38.8235,38.8091,38.8091,10200.0
2011-03-09 15:45:00,53.96,53.97,53.95,53.96,25000.0,38.8163,38.8235,38.8091,38.8163,25000.0
2011-03-09 15:50:00,53.97,53.97,53.92,53.94,22300.0,38.8235,38.8235,38.7875,38.8019,22300.0
2011-03-09 15:55:00,53.94,53.96,53.89,53.92,44400.0,38.8019,38.8163,38.7659,38.7875,44400.0
2011-03-10 09:30:00,53.64,53.92,53.62,53.88,24400.0,38.5861,38.7875,38.5717,38.7587,24400.0
2011-03-10 09:35:00,53.81,53.88,53.75,53.75,23300.0,38.7084,38.7587,38.6652,38.6652,23300.0
2011-03-10 09:40:00,53.75,53.76,53.66,53.66,32700.0,38.6652,38.6724,38.6005,38.6005,32700.0
2011-03-10 09:45:00,53.66,53.7,53.65,53.7,20200.0,38.6005,38.6292,38.5933,38.6292,20200.0
2011-03-10 09:50:00,53.71,53.73,53.68,53.68,15000.0,38.6364,38.6508,38.6149,38.6149,15000.0
2011-03-10 09:55:00,53.68,53.69,53.65,53.65,10000.0,38.6149,38.622,38.5933,38.5933,10000.0
2011-03-10 10:00:00,53.66,53.72,53.65,53.72,15900.0,38.6005,38.6436,38.5933,38.6436,15900.0
2011-03-10 10:05:00,53.71,53.75,53.71,53.75,36800.0,38.6364,38.6652,38.6364,38.6652,36800.0
2011-03-10 10:10:00,53.75,53.77,53.72,53.77,6500.0,38.6652,38.6796,38.6436,38.6796,6500.0
2011-03-10 10:15:00,53.78,53.81,53.76,53.77,10700.0,38.6868,38.7084,38.6724,38.6796,10700.0
2011-03-10 10:20:00,53.77,53.77,53.66,53.73,45500.0,38.6796,38.6796,38.6005,38.6508,45500.0
2011-03-10 10:25:00,53.73,53.77,53.7,53.73,18100.0,38.6508,38.6796,38.6292,38.6508,18100.0
2011-03-10 10:30:00,53.72,53.74,53.7,53.71,10000.0,38.6436,38.658,38.6292,38.6364,10000.0
2011-03-10 10:35:00,53.7,53.71,53.7,53.7,9800.0,38.6292,38.6364,38.6292,38.6292,9800.0
2011-03-10 10:40:00,53.7,53.76,53.7,53.71,15500.0,38.6292,38.6724,38.6292,38.6364,15500.0
2011-03-10 10:45:00,53.71,53.74,53.7,53.71,13500.0,38.6364,38.658,38.6292,38.6364,13500.0
2011-03-10 10:50:00,53.7,53.71,53.65,53.66,16300.0,38.6292,38.6364,38.5933,38.6005,16300.0
2011-03-10 10:55:00,53.66,53.7,53.66,53.68,6800.0,38.6005,38.6292,38.6005,38.6149,6800.0
2011-03-10 11:00:00,53.68,53.7,53.68,53.68,5100.0,38.6149,38.6292,38.6149,38.6149,5100.0
2011-03-10 11:05:00,53.68,53.69,53.66,53.66,7400.0,38.6149,38.622,38.6005,38.6005,7400.0
2011-03-10 11:10:00,53.66,53.68,53.65,53.66,7900.0,38.6005,38.6149,38.5933,38.6005,7900.0
2011-03-10 11:15:00,53.66,53.66,53.65,53.66,12400.0,38.6005,38.6005,38.5933,38.6005,12400.0
2011-03-10 11:20:00,53.65,53.66,53.65,53.66,11600.0,38.5933,38.6005,38.5933,38.6005,11600.0
2011-03-10 11:25:00,53.66,53.67,53.65,53.66,16200.0,38.6005,38.6077,38.5933,38.6005,16200.0
2011-03-10 11:30:00,53.65,53.67,53.65,53.67,6900.0,38.5933,38.6077,38.5933,38.6077,6900.0
2011-03-10 11:35:00,53.66,53.67,53.65,53.65,7100.0,38.6005,38.6077,38.5933,38.5933,7100.0
2011-03-10 11:40:00,53.66,53.66,53.65,53.65,8600.0,38.6005,38.6005,38.5933,38.5933,8600.0
2011-03-10 11:45:00,53.65,53.66,53.65,53.65,2500.0,38.5933,38.6005,38.5933,38.5933,2500.0
2011-03-10 11:50:00,53.65,53.67,53.63,53.67,9700.0,38.5933,38.6077,38.5789,38.6077,9700.0
2011-03-10 11:55:00,53.69,53.7,53.67,53.68,2400.0,38.622,38.6292,38.6077,38.6149,2400.0
2011-03-10 12:00:00,53.68,53.71,53.65,53.66,3900.0,38.6149,38.6364,38.5933,38.6005,3900.0
2011-03-10 12:05:00,53.67,53.67,53.65,53.65,4200.0,38.6077,38.6077,38.5933,38.5933,4200.0
2011-03-10 12:10:00,53.65,53.66,53.65,53.65,5600.0,38.5933,38.6005,38.5933,38.5933,5600.0
2011-03-10 12:15:00,53.65,53.66,53.6,53.61,14600.0,38.5933,38.6005,38.5573,38.5645,14600.0
2011-03-10 12:20:00,53.61,53.62,53.6,53.62,10700.0,38.5645,38.5717,38.5573,38.5717,10700.0
2011-03-10 12:25:00,53.62,53.62,53.6,53.61,10900.0,38.5717,38.5717,38.5573,38.5645,10900.0
2011-03-10 12:30:00,53.61,53.62,53.56,53.56,37500.0,38.5645,38.5717,38.5285,38.5285,37500.0
2011-03-10 12:35:00,53.56,53.59,53.56,53.58,7500.0,38.5285,38.5501,38.5285,38.5429,7500.0
2011-03-10 12:40:00,53.59,53.62,53.58,53.62,7000.0,38.5501,38.5717,38.5429,38.5717,7000.0
2011-03-10 12:45:00,53.62,53.63,53.61,53.62,6200.0,38.5717,38.5789,38.5645,38.5717,6200.0
2011-03-10 12:50:00,53.62,53.69,53.62,53.68,5900.0,38.5717,38.622,38.5717,38.6149,5900.0
2011-03-10 12:55:00,53.69,53.7,53.66,53.68,6300.0,38.622,38.6292,38.6005,38.6149,6300.0
2011-03-10 13:00:00,53.69,53.74,53.69,53.73,6200.0,38.622,38.658,38.622,38.6508,6200.0
2011-03-10 13:05:00,53.74,53.74,53.72,53.73,6000.0,38.658,38.658,38.6436,38.6508,6000.0
2011-03-10 13:10:00,53.73,53.76,53.72,53.73,6300.0,38.6508,38.6724,38.6436,38.6508,6300.0
2011-03-10 13:15:00,53.73,53.76,53.72,53.72,3500.0,38.6508,38.6724,38.6436,38.6436,3500.0
2011-03-10 13:20:00,53.71,53.73,53.7,53.7,5000.0,38.6364,38.6508,38.6292,38.6292,5000.0
2011-03-10 13:25:00,53.7,53.71,53.7,53.7,12800.0,38.6292,38.6364,38.6292,38.6292,12800.0
2011-03-10 13:30:00,53.7,53.7,53.6,53.6,32800.0,38.6292,38.6292,38.5573,38.5573,32800.0
2011-03-10 13:35:00,53.6,53.61,53.55,53.57,24000.0,38.5573,38.5645,38.5213,38.5357,24000.0
2011-03-10 13:40:00,53.56,53.58,53.55,53.55,9800.0,38.5285,38.5429,38.5213,38.5213,9800.0
2011-03-10 13:45:00,53.55,53.58,53.55,53.57,8800.0,38.5213,38.5429,38.5213,38.5357,8800.0
2011-03-10 13:50:00,53.57,53.6,53.56,53.57,4500.0,38.5357,38.5573,38.5285,38.5357,4500.0
2011-03-10 13:55:00,53.58,53.59,53.57,53.57,2700.0,38.5429,38.5501,38.5357,38.5357,2700.0
2011-03-10 14:00:00,53.57,53.59,53.57,53.58,7600.0,38.5357,38.5501,38.5357,38.5429,7600.0
2011-03-10 14:05:00,53.57,53.6,53.57,53.6,9200.0,38.5357,38.5573,38.5357,38.5573,9200.0
2011-03-10 14:10:00,53.59,53.59,53.56,53.56,1700.0,38.5501,38.5501,38.5285,38.5285,1700.0
2011-03-10 14:15:00,53.57,53.6,53.56,53.6,9000.0,38.5357,38.5573,38.5285,38.5573,9000.0
2011-03-10 14:20:00,53.61,53.62,53.6,53.6,2700.0,38.5645,38.5717,38.5573,38.5573,2700.0
2011-03-10 14:25:00,53.6,53.62,53.6,53.6,6100.0,38.5573,38.5717,38.5573,38.5573,6100.0
2011-03-10 14:30:00,53.6,53.64,53.6,53.64,8300.0,38.5573,38.5861,38.5573,38.5861,8300.0
2011-03-10 14:35:00,53.64,53.7,53.64,53.67,4000.0,38.5861,38.6292,38.5861,38.6077,4000.0
2011-03-10 14:40:00,53.67,53.72,53.66,53.72,7400.0,38.6077,38.6436,38.6005,38.6436,7400.0
2011-03-10 14:45:00,53.71,53.72,53.7,53.7,2100.0,38.6364,38.6436,38.6292,38.6292,2100.0
2011-03-10 14:50:00,53.71,53.71,53.7,53.7,3100.0,38.6364,38.6364,38.6292,38.6292,3100.0
2011-03-10 14:55:00,53.7,53.7,53.67,53.68,12300.0,38.6292,38.6292,38.6077,38.6149,12300.0
2011-03-10 15:00:00,53.68,53.68,53.65,53.66,15800.0,38.6149,38.6149,38.5933,38.6005,15800.0
2011-03-10 15:05:00,53.66,53.66,53.65,53.65,8400.0,38.6005,38.6005,38.5933,38.5933,8400.0
2011-03-10 15:10:00,53.65,53.66,53.65,53.66,10000.0,38.5933,38.6005,38.5933,38.6005,10000.0
2011-03-10 15:15:00,53.65,53.66,53.61,53.61,25300.0,38.5933,38.6005,38.5645,38.5645,25300.0
2011-03-10 15:20:00,53.61,53.63,53.6,53.62,9900.0,38.5645,38.5789,38.5573,38.5717,9900.0
2011-03-10 15:25:00,53.62,53.62,53.6,53.61,9900.0,38.5717,38.5717,38.5573,38.5645,9900.0
2011-03-10 15:30:00,53.6,53.62,53.6,53.6,13900.0,38.5573,38.5717,38.5573,38.5573,13900.0
2011-03-10 15:35:00,53.61,53.66,53.6,53.65,19400.0,38.5645,38.6005,38.5573,38.5933,19400.0
2011-03-10 15:40:00,53.66,53.68,53.65,53.67,12400.0,38.6005,38.6149,38.5933,38.6077,12400.0
2011-03-10 15:45:00,53.67,53.69,53.6,53.68,47300.0,38.6077,38.622,38.5573,38.6149,47300.0
2011-03-10 15:50:00,53.68,53.7,53.66,53.7,33700.0,38.6149,38.6292,38.6005,38.6292,33700.0
2011-03-10 15:55:00,53.69,53.7,53.63,53.64,59700.0,38.622,38.6292,38.5789,38.5861,59700.0
2011-03-11 09:30:00,53.68,53.78,53.66,53.74,9300.0,38.6149,38.6868,38.6005,38.658,9300.0
2011-03-11 09:35:00,53.72,53.73,53.59,53.71,5400.0,38.6436,38.6508,38.5501,38.6364,5400.0
2011-03-11 09:40:00,53.73,53.73,53.66,53.66,3400.0,38.6508,38.6508,38.6005,38.6005,3400.0
2011-03-11 09:45:00,53.66,53.7,53.66,53.68,7500.0,38.6005,38.6292,38.6005,38.6149,7500.0
2011-03-11 09:50:00,53.69,53.75,53.68,53.7,4000.0,38.622,38.6652,38.6149,38.6292,4000.0
2011-03-11 09:55:00,53.7,53.73,53.69,53.72,4300.0,38.6292,38.6508,38.622,38.6436,4300.0
2011-03-11 10:00:00,53.72,53.74,53.66,53.66,13700.0,38.6436,38.658,38.6005,38.6005,13700.0
2011-03-11 10:05:00,53.66,53.76,53.65,53.76,13200.0,38.6005,38.6724,38.5933,38.6724,13200.0
2011-03-11 10:10:00,53.77,53.86,53.75,53.86,9700.0,38.6796,38.7443,38.6652,38.7443,9700.0
2011-03-11 10:15:00,53.87,53.96,53.87,53.94,7000.0,38.7515,38.8163,38.7515,38.8019,7000.0
2011-03-11 10:20:00,53.94,53.97,53.81,53.81,9200.0,38.8019,38.8235,38.7084,38.7084,9200.0
2011-03-11 10:25:00,53.81,53.81,53.75,53.77,7900.0,38.7084,38.7084,38.6652,38.6796,7900.0
2011-03-11 10:30:00,53.78,53.82,53.75,53.76,3800.0,38.6868,38.7156,38.6652,38.6724,3800.0
2011-03-11 10:35:00,53.76,53.76,53.71,53.75,4200.0,38.6724,38.6724,38.6364,38.6652,4200.0
2011-03-11 10:40:00,53.76,53.77,53.71,53.71,2200.0,38.6724,38.6796,38.6364,38.6364,2200.0
2011-03-11 10:45:00,53.71,53.75,53.71,53.73,4100.0,38.6364,38.6652,38.6364,38.6508,4100.0
2011-03-11 10:50:00,53.72,53.76,53.7,53.73,4000.0,38.6436,38.6724,38.6292,38.6508,4000.0
2011-03-11 10:55:00,53.74,53.79,53.73,53.79,2100.0,38.658,38.694,38.6508,38.694,2100.0
2011-03-11 11:00:00,53.79,53.84,53.79,53.8,3700.0,38.694,38.7299,38.694,38.7012,3700.0
2011-03-11 11:05:00,53.8,53.82,53.76,53.76,6400.0,38.7012,38.7156,38.6724,38.6724,6400.0
2011-03-11 11:10:00,53.76,53.8,53.75,53.78,7100.0,38.6724,38.7012,38.6652,38.6868,7100.0
2011-03-11 11:15:00,53.78,53.78,53.75,53.76,1900.0,38.6868,38.6868,38.6652,38.6724,1900.0
2011-03-11 11:20:00,53.76,53.76,53.71,53.73,8000.0,38.6724,38.6724,38.6364,38.6508,8000.0
2011-03-11 11:25:00,53.72,53.74,53.72,53.74,3000.0,38.6436,38.658,38.6436,38.658,3000.0
2011-03-11 11:30:00,53.72,53.78,53.72,53.77,3700.0,38.6436,38.6868,38.6436,38.6796,3700.0
2011-03-11 11:35:00,53.77,53.81,53.75,53.75,5900.0,38.6796,38.7084,38.6652,38.6652,5900.0
2011-03-11 11:40:00,53.75,53.79,53.74,53.76,4700.0,38.6652,38.694,38.658,38.6724,4700.0
2011-03-11 11:45:00,53.76,53.81,53.76,53.77,3200.0,38.6724,38.7084,38.6724,38.6796,3200.0
2011-03-11 11:50:00,53.77,53.8,53.76,53.8,6200.0,38.6796,38.7012,38.6724,38.7012,6200.0
2011-03-11 11:55:00,53.81,53.82,53.8,53.8,4000.0,38.7084,38.7156,38.7012,38.7012,4000.0
2011-03-11 12:00:00,53.8,53.82,53.79,53.82,8700.0,38.7012,38.7156,38.694,38.7156,8700.0
2011-03-11 12:05:00,53.82,53.86,53.82,53.86,2200.0,38.7156,38.7443,38.7156,38.7443,2200.0
2011-03-11 12:10:00,53.86,53.87,53.85,53.85,3900.0,38.7443,38.7515,38.7371,38.7371,3900.0
2011-03-11 12:15:00,53.85,53.86,53.85,53.85,5100.0,38.7371,38.7443,38.7371,38.7371,5100.0
2011-03-11 12:20:00,53.86,53.88,53.85,53.85,7900.0,38.7443,38.7587,38.7371,38.7371,7900.0
2011-03-11 12:25:00,53.85,53.85,53.81,53.82,5800.0,38.7371,38.7371,38.7084,38.7156,5800.0
2011-03-11 12:30:00,53.81,53.81,53.8,53.8,1800.0,38.7084,38.7084,38.7012,38.7012,1800.0
2011-03-11 12:35:00,53.8,53.87,53.8,53.86,5100.0,38.7012,38.7515,38.7012,38.7443,5100.0
2011-03-11 12:40:00,53.86,53.88,53.86,53.87,1700.0,38.7443,38.7587,38.7443,38.7515,1700.0
2011-03-11 12:45:00,53.87,53.88,53.86,53.87,2100.0,38.7515,38.7587,38.7443,38.7515,2100.0
2011-03-11 12:50:00,53.86,53.89,53.86,53.88,2700.0,38.7443,38.7659,38.7443,38.7587,2700.0
2011-03-11 12:55:00,53.89,53.89,53.85,53.85,1200.0,38.7659,38.7659,38.7371,38.7371,1200.0
2011-03-11 13:00:00,53.85,53.86,53.85,53.85,1500.0,38.7371,38.7443,38.7371,38.7371,1500.0
2011-03-11 13:05:00,53.85,53.86,53.85,53.85,2900.0,38.7371,38.7443,38.7371,38.7371,2900.0
2011-03-11 13:10:00,53.84,53.84,53.8,53.8,5000.0,38.7299,38.7299,38.7012,38.7012,5000.0
2011-03-11 13:15:00,53.8,53.81,53.8,53.81,6700.0,38.7012,38.7084,38.7012,38.7084,6700.0
2011-03-11 13:20:00,53.82,53.83,53.8,53.8,3000.0,38.7156,38.7228,38.7012,38.7012,3000.0
2011-03-11 13:25:00,53.81,53.82,53.81,53.82,2100.0,38.7084,38.7156,38.7084,38.7156,2100.0
2011-03-11 13:30:00,53.82,53.85,53.81,53.83,6300.0,38.7156,38.7371,38.7084,38.7228,6300.0
2011-03-11 13:35:00,53.84,53.84,53.8,53.8,3300.0,38.7299,38.7299,38.7012,38.7012,3300.0
2011-03-11 13:40:00,53.8,53.82,53.8,53.82,4500.0,38.7012,38.7156,38.7012,38.7156,4500.0
2011-03-11 13:45:00,53.81,53.82,53.81,53.81,2900.0,38.7084,38.7156,38.7084,38.7084,2900.0
2011-03-11 13:50:00,53.81,53.81,53.76,53.76,11600.0,38.7084,38.7084,38.6724,38.6724,11600.0
2011-03-11 13:55:00,53.77,53.78,53.76,53.78,4000.0,38.6796,38.6868,38.6724,38.6868,4000.0
2011-03-11 14:00:00,53.77,53.78,53.76,53.77,2500.0,38.6796,38.6868,38.6724,38.6796,2500.0
2011-03-11 14:05:00,53.76,53.81,53.76,53.78,5700.0,38.6724,38.7084,38.6724,38.6868,5700.0
2011-03-11 14:10:00,53.77,53.8,53.77,53.8,2300.0,38.6796,38.7012,38.6796,38.7012,2300.0
2011-03-11 14:15:00,53.8,53.86,53.8,53.86,4700.0,38.7012,38.7443,38.7012,38.7443,4700.0
2011-03-11 14:20:00,53.86,53.87,53.86,53.86,4600.0,38.7443,38.7515,38.7443,38.7443,4600.0
2011-03-11 14:25:00,53.86,53.87,53.85,53.85,5000.0,38.7443,38.7515,38.7371,38.7371,5000.0
2011-03-11 14:30:00,53.85,53.86,53.83,53.83,9900.0,38.7371,38.7443,38.7228,38.7228,9900.0
2011-03-11 14:35:00,53.84,53.84,53.82,53.82,4900.0,38.7299,38.7299,38.7156,38.7156,4900.0
2011-03-11 14:40:00,53.82,53.85,53.82,53.84,8400.0,38.7156,38.7371,38.7156,38.7299,8400.0
2011-03-11 14:45:00,53.82,53.82,53.8,53.8,4400.0,38.7156,38.7156,38.7012,38.7012,4400.0
2011-03-11 14:50:00,53.8,53.81,53.8,53.8,2100.0,38.7012,38.7084,38.7012,38.7012,2100.0
2011-03-11 14:55:00,53.8,53.81,53.79,53.79,8100.0,38.7012,38.7084,38.694,38.694,8100.0
2011-03-11 15:00:00,53.8,53.85,53.8,53.83,10600.0,38.7012,38.7371,38.7012,38.7228,10600.0
2011-03-11 15:05:00,53.83,53.88,53.83,53.85,9800.0,38.7228,38.7587,38.7228,38.7371,9800.0
2011-03-11 15:10:00,53.85,53.86,53.79,53.8,6900.0,38.7371,38.7443,38.694,38.7012,6900.0
2011-03-11 15:15:00,53.81,53.85,53.8,53.81,6600.0,38.7084,38.7371,38.7012,38.7084,6600.0
2011-03-11 15:20:00,53.81,53.89,53.81,53.88,7500.0,38.7084,38.7659,38.7084,38.7587,7500.0
2011-03-11 15:25:00,53.88,53.88,53.86,53.88,2700.0,38.7587,38.7587,38.7443,38.7587,2700.0
2011-03-11 15:30:00,53.87,53.88,53.77,53.77,10700.0,38.7515,38.7587,38.6796,38.6796,10700.0
2011-03-11 15:35:00,53.77,53.81,53.76,53.79,5700.0,38.6796,38.7084,38.6724,38.694,5700.0
2011-03-11 15:40:00,53.79,53.85,53.77,53.84,8200.0,38.694,38.7371,38.6796,38.7299,8200.0
2011-03-11 15:45:00,53.83,53.85,53.79,53.79,13500.0,38.7228,38.7371,38.694,38.694,13500.0
2011-03-11 15:50:00,53.79,53.82,53.78,53.8,14400.0,38.694,38.7156,38.6868,38.7012,14400.0
2011-03-11 15:55:00,53.8,53.81,53.73,53.74,33600.0,38.7012,38.7084,38.6508,38.658,33600.0
2011-03-14 09:30:00,53.6,53.74,53.43,53.58,20400.0,38.5573,38.658,38.435,38.5429,20400.0
2011-03-14 09:35:00,53.57,53.59,53.45,53.57,7300.0,38.5357,38.5501,38.4494,38.5357,7300.0
2011-03-14 09:40:00,53.58,53.63,53.55,53.55,4300.0,38.5429,38.5789,38.5213,38.5213,4300.0
2011-03-14 09:45:00,53.55,53.64,53.53,53.58,5400.0,38.5213,38.5861,38.5069,38.5429,5400.0
2011-03-14 09:50:00,53.59,53.61,53.57,53.57,3700.0,38.5501,38.5645,38.5357,38.5357,3700.0
2011-03-14 09:55:00,53.58,53.6,53.55,53.6,11300.0,38.5429,38.5573,38.5213,38.5573,11300.0
2011-03-14 10:00:00,53.59,53.64,53.58,53.64,3800.0,38.5501,38.5861,38.5429,38.5861,3800.0
2011-03-14 10:05:00,53.65,53.66,53.62,53.62,10000.0,38.5933,38.6005,38.5717,38.5717,10000.0
2011-03-14 10:10:00,53.62,53.62,53.58,53.59,4600.0,38.5717,38.5717,38.5429,38.5501,4600.0
2011-03-14 10:15:00,53.58,53.67,53.58,53.61,6800.0,38.5429,38.6077,38.5429,38.5645,6800.0
2011-03-14 10:20:00,53.61,53.66,53.6,53.64,8800.0,38.5645,38.6005,38.5573,38.5861,8800.0
2011-03-14 10:25:00,53.64,53.69,53.59,53.68,7700.0,38.5861,38.622,38.5501,38.6149,7700.0
2011-03-14 10:30:00,53.68,53.72,53.52,53.54,12000.0,38.6149,38.6436,38.4998,38.5141,12000.0
2011-03-14 10:35:00,53.56,53.57,53.46,53.48,6600.0,38.5285,38.5357,38.4566,38.471,6600.0
2011-03-14 10:40:00,53.49,53.5,53.43,53.43,5600.0,38.4782,38.4854,38.435,38.435,5600.0
2011-03-14 10:45:00,53.44,53.47,53.4,53.47,10500.0,38.4422,38.4638,38.4134,38.4638,10500.0
2011-03-14 10:50:00,53.48,53.51,53.46,53.47,4900.0,38.471,38.4926,38.4566,38.4638,4900.0
2011-03-14 10:55:00,53.47,53.47,53.34,53.37,6100.0,38.4638,38.4638,38.3703,38.3919,6100.0
2011-03-14 11:00:00,53.36,53.41,53.36,53.4,3700.0,38.3847,38.4206,38.3847,38.4134,3700.0
2011-03-14 11:05:00,53.4,53.43,53.35,53.35,5200.0,38.4134,38.435,38.3775,38.3775,5200.0
2011-03-14 11:10:00,53.36,53.37,53.31,53.35,6000.0,38.3847,38.3919,38.3487,38.3775,6000.0
2011-03-14 11:15:00,53.35,53.39,53.33,53.39,4000.0,38.3775,38.4062,38.3631,38.4062,4000.0
2011-03-14 11:20:00,53.4,53.42,53.3,53.37,6300.0,38.4134,38.4278,38.3415,38.3919,6300.0
2011-03-14 11:25:00,53.36,53.39,53.33,53.33,5200.0,38.3847,38.4062,38.3631,38.3631,5200.0
2011-03-14 11:30:00,53.33,53.34,53.24,53.29,10800.0,38.3631,38.3703,38.2983,38.3343,10800.0
2011-03-14 11:35:00,53.3,53.4,53.3,53.37,4600.0,38.3415,38.4134,38.3415,38.3919,4600.0
2011-03-14 11:40:00,53.37,53.4,53.34,53.35,2500.0,38.3919,38.4134,38.3703,38.3775,2500.0
2011-03-14 11:45:00,53.35,53.38,53.35,53.38,5800.0,38.3775,38.399,38.3775,38.399,5800.0
2011-03-14 11:50:00,53.37,53.37,53.3,53.32,5500.0,38.3919,38.3919,38.3415,38.3559,5500.0
2011-03-14 11:55:00,53.32,53.34,53.32,53.32,2200.0,38.3559,38.3703,38.3559,38.3559,2200.0
2011-03-14 12:00:00,53.32,53.32,53.2,53.21,19300.0,38.3559,38.3559,38.2696,38.2768,19300.0
2011-03-14 12:05:00,53.2,53.21,53.16,53.17,5500.0,38.2696,38.2768,38.2408,38.248,5500.0
2011-03-14 12:10:00,53.18,53.23,53.18,53.23,9000.0,38.2552,38.2911,38.2552,38.2911,9000.0
2011-03-14 12:15:00,53.21,53.21,53.18,53.19,7900.0,38.2768,38.2768,38.2552,38.2624,7900.0
2011-03-14 12:20:00,53.2,53.28,53.2,53.27,7100.0,38.2696,38.3271,38.2696,38.3199,7100.0
2011-03-14 12:25:00,53.28,53.28,53.19,53.21,5500.0,38.3271,38.3271,38.2624,38.2768,5500.0
2011-03-14 12:30:00,53.21,53.26,53.21,53.26,5300.0,38.2768,38.3127,38.2768,38.3127,5300.0
2011-03-14 12:35:00,53.26,53.27,53.19,53.19,7800.0,38.3127,38.3199,38.2624,38.2624,7800.0
2011-03-14 12:40:00,53.19,53.24,53.18,53.23,6600.0,38.2624,38.2983,38.2552,38.2911,6600.0
2011-03-14 12:45:00,53.23,53.23,53.19,53.21,3700.0,38.2911,38.2911,38.2624,38.2768,3700.0
2011-03-14 12:50:00,53.21,53.25,53.21,53.24,3900.0,38.2768,38.3055,38.2768,38.2983,3900.0
2011-03-14 12:55:00,53.23,53.28,53.23,53.28,8600.0,38.2911,38.3271,38.2911,38.3271,8600.0
2011-03-14 13:00:00,53.29,53.3,53.27,53.27,3700.0,38.3343,38.3415,38.3199,38.3199,3700.0
2011-03-14 13:05:00,53.27,53.33,53.27,53.3,4900.0,38.3199,38.3631,38.3199,38.3415,4900.0
2011-03-14 13:10:00,53.28,53.32,53.28,53.31,2300.0,38.3271,38.3559,38.3271,38.3487,2300.0
2011-03-14 13:15:00,53.32,53.35,53.31,53.34,11800.0,38.3559,38.3775,38.3487,38.3703,11800.0
2011-03-14 13:20:00,53.34,53.35,53.32,53.32,6000.0,38.3703,38.3775,38.3559,38.3559,6000.0
2011-03-14 13:25:00,53.33,53.37,53.32,53.32,10100.0,38.3631,38.3919,38.3559,38.3559,10100.0
2011-03-14 13:30:00,53.32,53.33,53.24,53.25,6900.0,38.3559,38.3631,38.2983,38.3055,6900.0
2011-03-14 13:35:00,53.25,53.25,53.16,53.18,14300.0,38.3055,38.3055,38.2408,38.2552,14300.0
2011-03-14 13:40:00,53.17,53.18,53.15,53.18,10200.0,38.248,38.2552,38.2336,38.2552,10200.0
2011-03-14 13:45:00,53.18,53.2,53.15,53.16,14800.0,38.2552,38.2696,38.2336,38.2408,14800.0
2011-03-14 13:50:00,53.16,53.2,53.16,53.18,7100.0,38.2408,38.2696,38.2408,38.2552,7100.0
2011-03-14 13:55:00,53.17,53.18,53.1,53.12,9900.0,38.248,38.2552,38.1976,38.212,9900.0
2011-03-14 14:00:00,53.11,53.16,53.1,53.13,9900.0,38.2048,38.2408,38.1976,38.2192,9900.0
2011-03-14 14:05:00,53.13,53.23,53.12,53.22,14200.0,38.2192,38.2911,38.212,38.2839,14200.0
2011-03-14 14:10:00,53.23,53.28,53.22,53.26,15700.0,38.2911,38.3271,38.2839,38.3127,15700.0
2011-03-14 14:15:00,53.25,53.26,53.22,53.23,12600.0,38.3055,38.3127,38.2839,38.2911,12600.0
2011-03-14 14:20:00,53.23,53.29,53.23,53.24,6400.0,38.2911,38.3343,38.2911,38.2983,6400.0
2011-03-14 14:25:00,53.24,53.25,53.21,53.23,17800.0,38.2983,38.3055,38.2768,38.2911,17800.0
2011-03-14 14:30:00,53.23,53.25,53.22,53.23,11600.0,38.2911,38.3055,38.2839,38.2911,11600.0
2011-03-14 14:35:00,53.22,53.23,53.17,53.17,7900.0,38.2839,38.2911,38.248,38.248,7900.0
2011-03-14 14:40:00,53.16,53.21,53.15,53.19,9200.0,38.2408,38.2768,38.2336,38.2624,9200.0
2011-03-14 14:45:00,53.2,53.25,53.18,53.24,6900.0,38.2696,38.3055,38.2552,38.2983,6900.0
2011-03-14 14:50:00,53.23,53.25,53.17,53.17,7600.0,38.2911,38.3055,38.248,38.248,7600.0
2011-03-14 14:55:00,53.17,53.22,53.17,53.2,8800.0,38.248,38.2839,38.248,38.2696,8800.0
2011-03-14 15:00:00,53.18,53.18,53.12,53.12,10200.0,38.2552,38.2552,38.212,38.212,10200.0
2011-03-14 15:05:00,53.12,53.15,53.11,53.11,21300.0,38.212,38.2336,38.2048,38.2048,21300.0
2011-03-14 15:10:00,53.12,53.21,53.12,53.21,14700.0,38.212,38.2768,38.212,38.2768,14700.0
2011-03-14 15:15:00,53.2,53.23,53.18,53.19,15700.0,38.2696,38.2911,38.2552,38.2624,15700.0
2011-03-14 15:20:00,53.19,53.2,53.15,53.15,39400.0,38.2624,38.2696,38.2336,38.2336,39400.0
2011-03-14 15:25:00,53.15,53.16,53.03,53.04,34800.0,38.2336,38.2408,38.1473,38.1545,34800.0
2011-03-14 15:30:00,53.04,53.18,53.03,53.13,27700.0,38.1545,38.2552,38.1473,38.2192,27700.0
2011-03-14 15:35:00,53.13,53.13,53.05,53.05,30000.0,38.2192,38.2192,38.1617,38.1617,30000.0
2011-03-14 15:40:00,53.05,53.11,53.05,53.09,25900.0,38.1617,38.2048,38.1617,38.1904,25900.0
2011-03-14 15:45:00,53.1,53.16,53.06,53.06,58500.0,38.1976,38.2408,38.1689,38.1689,58500.0
2011-03-14 15:50:00,53.07,53.08,53.0,53.0,48700.0,38.176,38.1832,38.1257,38.1257,48700.0
2011-03-14 15:55:00,53.01,53.1,53.0,53.07,77500.0,38.1329,38.1976,38.1257,38.176,77500.0
2011-03-15 09:30:00,52.63,52.63,52.22,52.33,36400.0,37.8595,37.8595,37.5646,37.6437,36400.0
2011-03-15 09:35:00,52.38,52.55,52.3,52.52,20700.0,37.6797,37.802,37.6221,37.7804,20700.0
2011-03-15 09:40:00,52.52,52.78,52.47,52.72,32000.0,37.7804,37.9674,37.7444,37.9243,32000.0
2011-03-15 09:45:00,52.74,52.87,52.72,52.86,14600.0,37.9387,38.0322,37.9243,38.025,14600.0
2011-03-15 09:50:00,52.86,52.88,52.82,52.86,22600.0,38.025,38.0394,37.9962,38.025,22600.0
2011-03-15 09:55:00,52.84,52.89,52.8,52.84,22700.0,38.0106,38.0466,37.9818,38.0106,22700.0
2011-03-15 10:00:00,52.82,52.88,52.82,52.86,15800.0,37.9962,38.0394,37.9962,38.025,15800.0
2011-03-15 10:05:00,52.87,52.94,52.87,52.93,22500.0,38.0322,38.0825,38.0322,38.0753,22500.0
2011-03-15 10:10:00,52.92,53.04,52.91,53.02,28000.0,38.0681,38.1545,38.0609,38.1401,28000.0
2011-03-15 10:15:00,53.02,53.04,52.99,53.01,338900.0,38.1401,38.1545,38.1185,38.1329,338900.0
2011-03-15 10:20:00,53.01,53.09,53.01,53.05,8200.0,38.1329,38.1904,38.1329,38.1617,8200.0
2011-03-15 10:25:00,53.05,53.09,53.02,53.08,4100.0,38.1617,38.1904,38.1401,38.1832,4100.0
2011-03-15 10:30:00,53.09,53.09,53.04,53.05,15200.0,38.1904,38.1904,38.1545,38.1617,15200.0
2011-03-15 10:35:00,53.05,53.24,53.05,53.22,24700.0,38.1617,38.2983,38.1617,38.2839,24700.0
2011-03-15 10:40:00,53.23,53.27,53.1,53.13,14700.0,38.2911,38.3199,38.1976,38.2192,14700.0
2011-03-15 10:45:00,53.13,53.17,53.11,53.13,8200.0,38.2192,38.248,38.2048,38.2192,8200.0
2011-03-15 10:50:00,53.13,53.16,53.12,53.12,4800.0,38.2192,38.2408,38.212,38.212,4800.0
2011-03-15 10:55:00,53.11,53.17,53.05,53.08,10800.0,38.2048,38.248,38.1617,38.1832,10800.0
2011-03-15 11:00:00,53.07,53.12,53.0,53.06,20300.0,38.176,38.212,38.1257,38.1689,20300.0
2011-03-15 11:05:00,53.05,53.14,53.05,53.11,11200.0,38.1617,38.2264,38.1617,38.2048,11200.0
2011-03-15 11:10:00,53.11,53.21,53.1,53.2,9000.0,38.2048,38.2768,38.1976,38.2696,9000.0
2011-03-15 11:15:00,53.21,53.24,53.17,53.23,8300.0,38.2768,38.2983,38.248,38.2911,8300.0
2011-03-15 11:20:00,53.23,53.24,53.21,53.24,8900.0,38.2911,38.2983,38.2768,38.2983,8900.0
2011-03-15 11:25:00,53.24,53.34,53.24,53.28,17200.0,38.2983,38.3703,38.2983,38.3271,17200.0
2011-03-15 11:30:00,53.29,53.32,53.21,53.21,6300.0,38.3343,38.3559,38.2768,38.2768,6300.0
2011-03-15 11:35:00,53.21,53.21,53.15,53.16,6400.0,38.2768,38.2768,38.2336,38.2408,6400.0
2011-03-15 11:40:00,53.17,53.5,53.17,53.23,70800.0,38.248,38.4854,38.248,38.2911,70800.0
2011-03-15 11:45:00,53.25,53.25,53.19,53.19,4300.0,38.3055,38.3055,38.2624,38.2624,4300.0
2011-03-15 11:50:00,53.18,53.2,53.14,53.2,5500.0,38.2552,38.2696,38.2264,38.2696,5500.0
2011-03-15 11:55:00,53.19,53.23,53.19,53.23,5100.0,38.2624,38.2911,38.2624,38.2911,5100.0
2011-03-15 12:00:00,53.23,53.25,53.18,53.19,10900.0,38.2911,38.3055,38.2552,38.2624,10900.0
2011-03-15 12:05:00,53.19,53.25,53.19,53.22,2700.0,38.2624,38.3055,38.2624,38.2839,2700.0
2011-03-15 12:10:00,53.21,53.22,53.09,53.11,12600.0,38.2768,38.2839,38.1904,38.2048,12600.0
2011-03-15 12:15:00,53.09,53.1,53.03,53.04,5600.0,38.1904,38.1976,38.1473,38.1545,5600.0
2011-03-15 12:20:00,53.03,53.07,53.03,53.04,5500.0,38.1473,38.176,38.1473,38.1545,5500.0
2011-03-15 12:25:00,53.04,53.13,53.03,53.08,10300.0,38.1545,38.2192,38.1473,38.1832,10300.0
2011-03-15 12:30:00,53.05,53.05,53.02,53.05,4700.0,38.1617,38.1617,38.1401,38.1617,4700.0
2011-03-15 12:35:00,53.05,53.06,53.01,53.05,4800.0,38.1617,38.1689,38.1329,38.1617,4800.0
2011-03-15 12:40:00,53.04,53.04,53.02,53.02,3600.0,38.1545,38.1545,38.1401,38.1401,3600.0
2011-03-15 12:45:00,53.03,53.03,53.01,53.02,4700.0,38.1473,38.1473,38.1329,38.1401,4700.0
2011-03-15 12:50:00,53.03,53.09,53.03,53.08,7600.0,38.1473,38.1904,38.1473,38.1832,7600.0
2011-03-15 12:55:00,53.07,53.09,53.07,53.09,4400.0,38.176,38.1904,38.176,38.1904,4400.0
2011-03-15 13:00:00,53.09,53.13,53.05,53.08,8700.0,38.1904,38.2192,38.1617,38.1832,8700.0
2011-03-15 13:05:00,53.08,53.1,53.05,53.06,9600.0,38.1832,38.1976,38.1617,38.1689,9600.0
2011-03-15 13:10:00,53.06,53.16,53.05,53.15,12700.0,38.1689,38.2408,38.1617,38.2336,12700.0
2011-03-15 13:15:00,53.15,53.16,53.08,53.1,14900.0,38.2336,38.2408,38.1832,38.1976,14900.0
2011-03-15 13:20:00,53.1,53.16,53.1,53.16,4200.0,38.1976,38.2408,38.1976,38.2408,4200.0
2011-03-15 13:25:00,53.16,53.18,53.15,53.17,8000.0,38.2408,38.2552,38.2336,38.248,8000.0
2011-03-15 13:30:00,53.18,53.2,53.18,53.2,7700.0,38.2552,38.2696,38.2552,38.2696,7700.0
2011-03-15 13:35:00,53.2,53.2,53.18,53.18,3800.0,38.2696,38.2696,38.2552,38.2552,3800.0
2011-03-15 13:40:00,53.18,53.2,53.16,53.16,8500.0,38.2552,38.2696,38.2408,38.2408,8500.0
2011-03-15 13:45:00,53.17,53.19,53.15,53.18,6000.0,38.248,38.2624,38.2336,38.2552,6000.0
2011-03-15 13:50:00,53.18,53.25,53.18,53.25,6500.0,38.2552,38.3055,38.2552,38.3055,6500.0
2011-03-15 13:55:00,53.25,53.27,53.23,53.27,8300.0,38.3055,38.3199,38.2911,38.3199,8300.0
2011-03-15 14:00:00,53.27,53.27,53.24,53.25,9200.0,38.3199,38.3199,38.2983,38.3055,9200.0
2011-03-15 14:05:00,53.26,53.32,53.26,53.32,13000.0,38.3127,38.3559,38.3127,38.3559,13000.0
2011-03-15 14:10:00,53.31,53.36,53.3,53.36,15700.0,38.3487,38.3847,38.3415,38.3847,15700.0
2011-03-15 14:15:00,53.36,53.42,53.34,53.38,33900.0,38.3847,38.4278,38.3703,38.399,33900.0
2011-03-15 14:20:00,53.38,53.52,53.35,53.51,24700.0,38.399,38.4998,38.3775,38.4926,24700.0
2011-03-15 14:25:00,53.52,53.54,53.48,53.51,17600.0,38.4998,38.5141,38.471,38.4926,17600.0
2011-03-15 14:30:00,53.51,53.51,53.43,53.43,9700.0,38.4926,38.4926,38.435,38.435,9700.0
2011-03-15 14:35:00,53.43,53.44,53.4,53.4,10300.0,38.435,38.4422,38.4134,38.4134,10300.0
2011-03-15 14:40:00,53.38,53.4,53.37,53.4,9200.0,38.399,38.4134,38.3919,38.4134,9200.0
2011-03-15 14:45:00,53.4,53.43,53.39,53.43,8400.0,38.4134,38.435,38.4062,38.435,8400.0
2011-03-15 14:50:00,53.43,53.45,53.4,53.42,18300.0,38.435,38.4494,38.4134,38.4278,18300.0
2011-03-15 14:55:00,53.43,53.45,53.41,53.43,15300.0,38.435,38.4494,38.4206,38.435,15300.0
2011-03-15 15:00:00,53.4,53.4,53.35,53.37,18500.0,38.4134,38.4134,38.3775,38.3919,18500.0
2011-03-15 15:05:00,53.36,53.39,53.36,53.38,13200.0,38.3847,38.4062,38.3847,38.399,13200.0
2011-03-15 15:10:00,53.38,53.42,53.36,53.37,15600.0,38.399,38.4278,38.3847,38.3919,15600.0
2011-03-15 15:15:00,53.36,53.42,53.35,53.41,16800.0,38.3847,38.4278,38.3775,38.4206,16800.0
2011-03-15 15:20:00,53.4,53.44,53.39,53.41,15500.0,38.4134,38.4422,38.4062,38.4206,15500.0
2011-03-15 15:25:00,53.41,53.41,53.38,53.4,16700.0,38.4206,38.4206,38.399,38.4134,16700.0
2011-03-15 15:30:00,53.41,53.41,53.35,53.36,36800.0,38.4206,38.4206,38.3775,38.3847,36800.0
2011-03-15 15:35:00,53.37,53.47,53.36,53.47,28300.0,38.3919,38.4638,38.3847,38.4638,28300.0
2011-03-15 15:40:00,53.48,53.61,53.47,53.58,32200.0,38.471,38.5645,38.4638,38.5429,32200.0
2011-03-15 15:45:00,53.58,53.59,53.47,53.52,54900.0,38.5429,38.5501,38.4638,38.4998,54900.0
2011-03-15 15:50:00,53.52,53.64,53.5,53.62,90300.0,38.4998,38.5861,38.4854,38.5717,90300.0
2011-03-15 15:55:00,53.62,53.62,53.5,53.55,181700.0,38.5717,38.5717,38.4854,38.5213,181700.0
2011-03-16 09:30:00,53.35,53.47,53.29,53.4,60500.0,38.3775,38.4638,38.3343,38.4134,60500.0
2011-03-16 09:35:00,53.4,53.4,53.32,53.33,8000.0,38.4134,38.4134,38.3559,38.3631,8000.0
2011-03-16 09:40:00,53.34,53.39,53.26,53.3,8400.0,38.3703,38.4062,38.3127,38.3415,8400.0
2011-03-16 09:45:00,53.29,53.34,53.23,53.34,12900.0,38.3343,38.3703,38.2911,38.3703,12900.0
2011-03-16 09:50:00,53.33,53.57,53.33,53.57,23800.0,38.3631,38.5357,38.3631,38.5357,23800.0
2011-03-16 09:55:00,53.56,53.6,53.51,53.57,27300.0,38.5285,38.5573,38.4926,38.5357,27300.0
2011-03-16 10:00:00,53.56,53.7,53.55,53.69,40100.0,38.5285,38.6292,38.5213,38.622,40100.0
2011-03-16 10:05:00,53.67,53.68,53.47,53.49,12600.0,38.6077,38.6149,38.4638,38.4782,12600.0
2011-03-16 10:10:00,53.5,53.51,53.43,53.44,9500.0,38.4854,38.4926,38.435,38.4422,9500.0
2011-03-16 10:15:00,53.43,53.49,53.4,53.47,24800.0,38.435,38.4782,38.4134,38.4638,24800.0
2011-03-16 10:20:00,53.45,53.45,53.36,53.38,26700.0,38.4494,38.4494,38.3847,38.399,26700.0
2011-03-16 10:25:00,53.36,53.38,53.31,53.31,10900.0,38.3847,38.399,38.3487,38.3487,10900.0
2011-03-16 10:30:00,53.31,53.36,53.27,53.3,15400.0,38.3487,38.3847,38.3199,38.3415,15400.0
2011-03-16 10:35:00,53.29,53.32,53.27,53.32,25000.0,38.3343,38.3559,38.3199,38.3559,25000.0
2011-03-16 10:40:00,53.32,53.33,53.27,53.31,22200.0,38.3559,38.3631,38.3199,38.3487,22200.0
2011-03-16 10:45:00,53.3,53.31,53.27,53.29,9100.0,38.3415,38.3487,38.3199,38.3343,9100.0
2011-03-16 10:50:00,53.29,53.31,53.27,53.3,20000.0,38.3343,38.3487,38.3199,38.3415,20000.0
2011-03-16 10:55:00,53.3,53.31,53.22,53.24,27900.0,38.3415,38.3487,38.2839,38.2983,27900.0
2011-03-16 11:00:00,53.23,53.33,53.14,53.29,154800.0,38.2911,38.3631,38.2264,38.3343,154800.0
2011-03-16 11:05:00,53.28,53.49,53.27,53.46,103100.0,38.3271,38.4782,38.3199,38.4566,103100.0
2011-03-16 11:10:00,53.47,53.48,53.35,53.38,31900.0,38.4638,38.471,38.3775,38.399,31900.0
2011-03-16 11:15:00,53.38,53.4,53.3,53.34,25100.0,38.399,38.4134,38.3415,38.3703,25100.0
2011-03-16 11:20:00,53.33,53.34,53.3,53.31,11100.0,38.3631,38.3703,38.3415,38.3487,11100.0
2011-03-16 11:25:00,53.3,53.34,53.28,53.33,25900.0,38.3415,38.3703,38.3271,38.3631,25900.0
2011-03-16 11:30:00,53.34,53.45,53.31,53.39,18600.0,38.3703,38.4494,38.3487,38.4062,18600.0
2011-03-16 11:35:00,53.38,53.4,53.28,53.31,15700.0,38.399,38.4134,38.3271,38.3487,15700.0
2011-03-16 11:40:00,53.31,53.36,53.21,53.21,11900.0,38.3487,38.3847,38.2768,38.2768,11900.0
2011-03-16 11:45:00,53.19,53.37,53.19,53.37,33700.0,38.2624,38.3919,38.2624,38.3919,33700.0
2011-03-16 11:50:00,53.36,53.38,53.31,53.38,16400.0,38.3847,38.399,38.3487,38.399,16400.0
2011-03-16 11:55:00,53.37,53.39,53.33,53.39,11800.0,38.3919,38.4062,38.3631,38.4062,11800.0
2011-03-16 12:00:00,53.38,53.39,53.25,53.3,35900.0,38.399,38.4062,38.3055,38.3415,35900.0
2011-03-16 12:05:00,53.28,53.29,53.19,53.25,10300.0,38.3271,38.3343,38.2624,38.3055,10300.0
2011-03-16 12:10:00,53.24,53.24,53.06,53.1,11700.0,38.2983,38.2983,38.1689,38.1976,11700.0
2011-03-16 12:15:00,53.1,53.1,53.0,53.08,22200.0,38.1976,38.1976,38.1257,38.1832,22200.0
2011-03-16 12:20:00,53.06,53.08,53.0,53.05,64400.0,38.1689,38.1832,38.1257,38.1617,64400.0
2011-03-16 12:25:00,53.05,53.12,53.05,53.08,10400.0,38.1617,38.212,38.1617,38.1832,10400.0
2011-03-16 12:30:00,53.09,53.13,53.05,53.05,11800.0,38.1904,38.2192,38.1617,38.1617,11800.0
2011-03-16 12:35:00,53.05,53.06,53.05,53.05,13600.0,38.1617,38.1689,38.1617,38.1617,13600.0
2011-03-16 12:40:00,53.05,53.07,53.05,53.05,14200.0,38.1617,38.176,38.1617,38.1617,14200.0
2011-03-16 12:45:00,53.05,53.13,53.05,53.07,8500.0,38.1617,38.2192,38.1617,38.176,8500.0
2011-03-16 12:50:00,53.07,53.12,53.06,53.12,21600.0,38.176,38.212,38.1689,38.212,21600.0
2011-03-16 12:55:00,53.12,53.15,53.11,53.14,5000.0,38.212,38.2336,38.2048,38.2264,5000.0
2011-03-16 13:00:00,53.14,53.15,53.08,53.09,9700.0,38.2264,38.2336,38.1832,38.1904,9700.0
2011-03-16 13:05:00,53.08,53.11,53.05,53.05,11800.0,38.1832,38.2048,38.1617,38.1617,11800.0
2011-03-16 13:10:00,53.04,53.04,52.97,53.01,30500.0,38.1545,38.1545,38.1041,38.1329,30500.0
2011-03-16 13:15:00,53.01,53.03,53.0,53.01,9000.0,38.1329,38.1473,38.1257,38.1329,9000.0
2011-03-16 13:20:00,53.01,53.03,52.97,52.98,594900.0,38.1329,38.1473,38.1041,38.1113,594900.0
2011-03-16 13:25:00,52.99,53.04,52.99,53.04,14100.0,38.1185,38.1545,38.1185,38.1545,14100.0
2011-03-16 13:30:00,53.03,53.03,53.01,53.02,11600.0,38.1473,38.1473,38.1329,38.1401,11600.0
2011-03-16 13:35:00,53.01,53.02,53.0,53.0,8200.0,38.1329,38.1401,38.1257,38.1257,8200.0
2011-03-16 13:40:00,53.0,53.01,52.97,52.98,32800.0,38.1257,38.1329,38.1041,38.1113,32800.0
2011-03-16 13:45:00,52.98,53.02,52.98,53.02,11300.0,38.1113,38.1401,38.1113,38.1401,11300.0
2011-03-16 13:50:00,53.02,53.02,53.0,53.01,9300.0,38.1401,38.1401,38.1257,38.1329,9300.0
2011-03-16 13:55:00,53.01,53.01,52.98,53.0,22600.0,38.1329,38.1329,38.1113,38.1257,22600.0
2011-03-16 14:00:00,53.0,53.0,52.98,53.0,50800.0,38.1257,38.1257,38.1113,38.1257,50800.0
2011-03-16 14:05:00,53.01,53.02,52.98,53.0,40500.0,38.1329,38.1401,38.1113,38.1257,40500.0
2011-03-16 14:10:00,52.99,52.99,52.95,52.97,59000.0,38.1185,38.1185,38.0897,38.1041,59000.0
2011-03-16 14:15:00,52.97,52.99,52.93,52.99,69900.0,38.1041,38.1185,38.0753,38.1185,69900.0
2011-03-16 14:20:00,52.98,53.01,52.97,53.01,33300.0,38.1113,38.1329,38.1041,38.1329,33300.0
2011-03-16 14:25:00,53.0,53.01,52.98,52.99,27300.0,38.1257,38.1329,38.1113,38.1185,27300.0
2011-03-16 14:30:00,53.0,53.0,52.98,52.99,19800.0,38.1257,38.1257,38.1113,38.1185,19800.0
2011-03-16 14:35:00,53.0,53.08,53.0,53.06,27000.0,38.1257,38.1832,38.1257,38.1689,27000.0
2011-03-16 14:40:00,53.07,53.23,53.07,53.17,20100.0,38.176,38.2911,38.176,38.248,20100.0
2011-03-16 14:45:00,53.17,53.25,53.14,53.25,15300.0,38.248,38.3055,38.2264,38.3055,15300.0
2011-03-16 14:50:00,53.24,53.25,53.21,53.21,10500.0,38.2983,38.3055,38.2768,38.2768,10500.0
2011-03-16 14:55:00,53.21,53.29,53.2,53.2,17400.0,38.2768,38.3343,38.2696,38.2696,17400.0
2011-03-16 15:00:00,53.2,53.27,53.13,53.22,45300.0,38.2696,38.3199,38.2192,38.2839,45300.0
2011-03-16 15:05:00,53.22,53.22,53.16,53.2,17000.0,38.2839,38.2839,38.2408,38.2696,17000.0
2011-03-16 15:10:00,53.2,53.23,53.12,53.12,31800.0,38.2696,38.2911,38.212,38.212,31800.0
2011-03-16 15:15:00,53.11,53.17,53.1,53.17,25300.0,38.2048,38.248,38.1976,38.248,25300.0
2011-03-16 15:20:00,53.16,53.2,53.13,53.14,22000.0,38.2408,38.2696,38.2192,38.2264,22000.0
2011-03-16 15:25:00,53.14,53.17,53.04,53.08,23700.0,38.2264,38.248,38.1545,38.1832,23700.0
2011-03-16 15:30:00,53.09,53.1,53.02,53.06,16500.0,38.1904,38.1976,38.1401,38.1689,16500.0
2011-03-16 15:35:00,53.06,53.12,53.05,53.12,22100.0,38.1689,38.212,38.1617,38.212,22100.0
2011-03-16 15:40:00,53.12,53.18,53.09,53.14,24900.0,38.212,38.2552,38.1904,38.2264,24900.0
2011-03-16 15:45:00,53.15,53.15,53.09,53.12,41700.0,38.2336,38.2336,38.1904,38.212,41700.0
2011-03-16 15:50:00,53.12,53.12,52.99,53.0,55800.0,38.212,38.212,38.1185,38.1257,55800.0
2011-03-16 15:55:00,53.0,53.01,52.88,52.89,192600.0,38.1257,38.1329,38.0394,38.0466,192600.0
2011-03-17 09:30:00,53.22,53.56,53.22,53.39,25800.0,38.2839,38.5285,38.2839,38.4062,25800.0
2011-03-17 09:35:00,53.39,53.44,53.31,53.34,16700.0,38.4062,38.4422,38.3487,38.3703,16700.0
2011-03-17 09:40:00,53.33,53.33,53.2,53.26,17800.0,38.3631,38.3631,38.2696,38.3127,17800.0
2011-03-17 09:45:00,53.25,53.28,53.21,53.28,15700.0,38.3055,38.3271,38.2768,38.3271,15700.0
2011-03-17 09:50:00,53.28,53.38,53.28,53.36,21300.0,38.3271,38.399,38.3271,38.3847,21300.0
2011-03-17 09:55:00,53.38,53.38,53.32,53.33,10200.0,38.399,38.399,38.3559,38.3631,10200.0
2011-03-17 10:00:00,53.33,53.39,53.32,53.33,15700.0,38.3631,38.4062,38.3559,38.3631,15700.0
2011-03-17 10:05:00,53.33,53.42,53.33,53.42,7300.0,38.3631,38.4278,38.3631,38.4278,7300.0
2011-03-17 10:10:00,53.41,53.47,53.37,53.42,10800.0,38.4206,38.4638,38.3919,38.4278,10800.0
2011-03-17 10:15:00,53.41,53.57,53.4,53.55,35500.0,38.4206,38.5357,38.4134,38.5213,35500.0
2011-03-17 10:20:00,53.56,53.61,53.52,53.61,20600.0,38.5285,38.5645,38.4998,38.5645,20600.0
2011-03-17 10:25:00,53.62,53.69,53.61,53.68,19400.0,38.5717,38.622,38.5645,38.6149,19400.0
2011-03-17 10:30:00,53.69,53.69,53.5,53.5,17700.0,38.622,38.622,38.4854,38.4854,17700.0
2011-03-17 10:35:00,53.5,53.55,53.5,53.53,7400.0,38.4854,38.5213,38.4854,38.5069,7400.0
2011-03-17 10:40:00,53.53,53.54,53.49,53.5,7800.0,38.5069,38.5141,38.4782,38.4854,7800.0
2011-03-17 10:45:00,53.51,53.52,53.45,53.47,12800.0,38.4926,38.4998,38.4494,38.4638,12800.0
2011-03-17 10:50:00,53.49,53.49,53.39,53.42,20100.0,38.4782,38.4782,38.4062,38.4278,20100.0
2011-03-17 10:55:00,53.44,53.45,53.37,53.38,6800.0,38.4422,38.4494,38.3919,38.399,6800.0
2011-03-17 11:00:00,53.39,53.45,53.36,53.45,10300.0,38.4062,38.4494,38.3847,38.4494,10300.0
2011-03-17 11:05:00,53.45,53.51,53.45,53.5,8800.0,38.4494,38.4926,38.4494,38.4854,8800.0
2011-03-17 11:10:00,53.49,53.5,53.46,53.47,8100.0,38.4782,38.4854,38.4566,38.4638,8100.0
2011-03-17 11:15:00,53.46,53.47,53.37,53.39,8000.0,38.4566,38.4638,38.3919,38.4062,8000.0
2011-03-17 11:20:00,53.38,53.42,53.37,53.4,7900.0,38.399,38.4278,38.3919,38.4134,7900.0
2011-03-17 11:25:00,53.4,53.4,53.34,53.36,9600.0,38.4134,38.4134,38.3703,38.3847,9600.0
2011-03-17 11:30:00,53.35,53.41,53.32,53.41,5900.0,38.3775,38.4206,38.3559,38.4206,5900.0
2011-03-17 11:35:00,53.41,53.47,53.4,53.45,12000.0,38.4206,38.4638,38.4134,38.4494,12000.0
2011-03-17 11:40:00,53.44,53.45,53.42,53.45,8300.0,38.4422,38.4494,38.4278,38.4494,8300.0
2011-03-17 11:45:00,53.43,53.45,53.41,53.42,9100.0,38.435,38.4494,38.4206,38.4278,9100.0
2011-03-17 11:50:00,53.42,53.49,53.41,53.43,9900.0,38.4278,38.4782,38.4206,38.435,9900.0
2011-03-17 11:55:00,53.42,53.45,53.39,53.39,7800.0,38.4278,38.4494,38.4062,38.4062,7800.0
2011-03-17 12:00:00,53.39,53.39,53.27,53.28,7800.0,38.4062,38.4062,38.3199,38.3271,7800.0
2011-03-17 12:05:00,53.27,53.37,53.27,53.32,9100.0,38.3199,38.3919,38.3199,38.3559,9100.0
2011-03-17 12:10:00,53.32,53.32,53.26,53.3,19400.0,38.3559,38.3559,38.3127,38.3415,19400.0
2011-03-17 12:15:00,53.29,53.3,53.26,53.28,10700.0,38.3343,38.3415,38.3127,38.3271,10700.0
2011-03-17 12:20:00,53.28,53.3,53.27,53.27,9400.0,38.3271,38.3415,38.3199,38.3199,9400.0
2011-03-17 12:25:00,53.27,53.29,53.26,53.29,5800.0,38.3199,38.3343,38.3127,38.3343,5800.0
2011-03-17 12:30:00,53.29,53.3,53.27,53.27,13700.0,38.3343,38.3415,38.3199,38.3199,13700.0
2011-03-17 12:35:00,53.28,53.28,53.23,53.23,8000.0,38.3271,38.3271,38.2911,38.2911,8000.0
2011-03-17 12:40:00,53.22,53.23,53.2,53.2,5900.0,38.2839,38.2911,38.2696,38.2696,5900.0
2011-03-17 12:45:00,53.2,53.21,53.16,53.17,13500.0,38.2696,38.2768,38.2408,38.248,13500.0
2011-03-17 12:50:00,53.16,53.16,53.11,53.11,12400.0,38.2408,38.2408,38.2048,38.2048,12400.0
2011-03-17 12:55:00,53.12,53.12,53.06,53.06,9200.0,38.212,38.212,38.1689,38.1689,9200.0
2011-03-17 13:00:00,53.06,53.06,53.05,53.05,5400.0,38.1689,38.1689,38.1617,38.1617,5400.0
2011-03-17 13:05:00,53.06,53.08,53.05,53.08,16500.0,38.1689,38.1832,38.1617,38.1832,16500.0
2011-03-17 13:10:00,53.08,53.12,53.07,53.08,15000.0,38.1832,38.212,38.176,38.1832,15000.0
2011-03-17 13:15:00,53.08,53.08,53.02,53.02,22500.0,38.1832,38.1832,38.1401,38.1401,22500.0
2011-03-17 13:20:00,53.01,53.04,53.01,53.02,29100.0,38.1329,38.1545,38.1329,38.1401,29100.0
2011-03-17 13:25:00,53.02,53.02,53.0,53.0,30100.0,38.1401,38.1401,38.1257,38.1257,30100.0
2011-03-17 13:30:00,53.0,53.04,52.99,53.03,34100.0,38.1257,38.1545,38.1185,38.1473,34100.0
2011-03-17 13:35:00,53.04,53.06,53.02,53.06,8100.0,38.1545,38.1689,38.1401,38.1689,8100.0
2011-03-17 13:40:00,53.06,53.06,53.01,53.01,7300.0,38.1689,38.1689,38.1329,38.1329,7300.0
2011-03-17 13:45:00,53.01,53.02,53.0,53.0,7600.0,38.1329,38.1401,38.1257,38.1257,7600.0
2011-03-17 13:50:00,53.01,53.05,53.0,53.01,14500.0,38.1329,38.1617,38.1257,38.1329,14500.0
2011-03-17 13:55:00,53.01,53.03,53.01,53.02,9900.0,38.1329,38.1473,38.1329,38.1401,9900.0
2011-03-17 14:00:00,53.01,53.04,53.0,53.04,12400.0,38.1329,38.1545,38.1257,38.1545,12400.0
2011-03-17 14:05:00,53.04,53.04,53.0,53.01,123900.0,38.1545,38.1545,38.1257,38.1329,123900.0
2011-03-17 14:10:00,53.0,53.01,53.0,53.0,47900.0,38.1257,38.1329,38.1257,38.1257,47900.0
2011-03-17 14:15:00,53.0,53.03,53.0,53.02,28900.0,38.1257,38.1473,38.1257,38.1401,28900.0
2011-03-17 14:20:00,53.01,53.02,53.0,53.0,9200.0,38.1329,38.1401,38.1257,38.1257,9200.0
2011-03-17 14:25:00,53.0,53.02,53.0,53.0,8900.0,38.1257,38.1401,38.1257,38.1257,8900.0
2011-03-17 14:30:00,53.01,53.02,53.0,53.0,11300.0,38.1329,38.1401,38.1257,38.1257,11300.0
2011-03-17 14:35:00,53.0,53.01,53.0,53.0,19000.0,38.1257,38.1329,38.1257,38.1257,19000.0
2011-03-17 14:40:00,53.01,53.01,53.0,53.0,7700.0,38.1329,38.1329,38.1257,38.1257,7700.0
2011-03-17 14:45:00,53.0,53.01,53.0,53.0,11600.0,38.1257,38.1329,38.1257,38.1257,11600.0
2011-03-17 14:50:00,53.0,53.04,52.98,53.02,37700.0,38.1257,38.1545,38.1113,38.1401,37700.0
2011-03-17 14:55:00,53.01,53.02,53.0,53.0,8800.0,38.1329,38.1401,38.1257,38.1257,8800.0
2011-03-17 15:00:00,53.01,53.01,53.0,53.0,11900.0,38.1329,38.1329,38.1257,38.1257,11900.0
2011-03-17 15:05:00,53.01,53.03,53.0,53.01,21100.0,38.1329,38.1473,38.1257,38.1329,21100.0
2011-03-17 15:10:00,53.01,53.01,53.0,53.01,11400.0,38.1329,38.1329,38.1257,38.1329,11400.0
2011-03-17 15:15:00,53.01,53.01,53.0,53.0,9900.0,38.1329,38.1329,38.1257,38.1257,9900.0
2011-03-17 15:20:00,53.0,53.01,53.0,53.0,11400.0,38.1257,38.1329,38.1257,38.1257,11400.0
2011-03-17 15:25:00,53.0,53.01,52.99,53.01,33300.0,38.1257,38.1329,38.1185,38.1329,33300.0
2011-03-17 15:30:00,53.0,53.03,52.99,53.03,21800.0,38.1257,38.1473,38.1185,38.1473,21800.0
2011-03-17 15:35:00,53.03,53.03,53.0,53.02,21900.0,38.1473,38.1473,38.1257,38.1401,21900.0
2011-03-17 15:40:00,53.02,53.04,53.0,53.0,24000.0,38.1401,38.1545,38.1257,38.1257,24000.0
2011-03-17 15:45:00,53.0,53.07,53.0,53.02,31200.0,38.1257,38.176,38.1257,38.1401,31200.0
2011-03-17 15:50:00,53.03,53.03,52.99,53.03,31800.0,38.1473,38.1473,38.1185,38.1473,31800.0
2011-03-17 15:55:00,53.02,53.03,52.98,53.01,82000.0,38.1401,38.1473,38.1113,38.1329,82000.0
2011-03-18 09:30:00,53.49,53.49,53.25,53.36,166400.0,38.4782,38.4782,38.3055,38.3847,166400.0
2011-03-18 09:35:00,53.38,53.4,53.2,53.27,7900.0,38.399,38.4134,38.2696,38.3199,7900.0
2011-03-18 09:40:00,53.28,53.5,53.28,53.5,7400.0,38.3271,38.4854,38.3271,38.4854,7400.0
2011-03-18 09:45:00,53.49,53.5,53.37,53.48,14800.0,38.4782,38.4854,38.3919,38.471,14800.0
2011-03-18 09:50:00,53.49,53.5,53.47,53.5,25700.0,38.4782,38.4854,38.4638,38.4854,25700.0
2011-03-18 09:55:00,53.5,53.5,53.46,53.47,13700.0,38.4854,38.4854,38.4566,38.4638,13700.0
2011-03-18 10:00:00,53.47,53.65,53.47,53.62,66700.0,38.4638,38.5933,38.4638,38.5717,66700.0
2011-03-18 10:05:00,53.62,53.7,53.59,53.64,15600.0,38.5717,38.6292,38.5501,38.5861,15600.0
2011-03-18 10:10:00,53.63,53.77,53.63,53.75,18000.0,38.5789,38.6796,38.5789,38.6652,18000.0
2011-03-18 10:15:00,53.75,53.81,53.74,53.77,24500.0,38.6652,38.7084,38.658,38.6796,24500.0
2011-03-18 10:20:00,53.77,53.82,53.75,53.81,24700.0,38.6796,38.7156,38.6652,38.7084,24700.0
2011-03-18 10:25:00,53.83,53.84,53.78,53.82,38800.0,38.7228,38.7299,38.6868,38.7156,38800.0
2011-03-18 10:30:00,53.81,53.89,53.79,53.88,18000.0,38.7084,38.7659,38.694,38.7587,18000.0
2011-03-18 10:35:00,53.88,53.9,53.82,53.9,18900.0,38.7587,38.7731,38.7156,38.7731,18900.0
2011-03-18 10:40:00,53.91,53.97,53.9,53.94,26500.0,38.7803,38.8235,38.7731,38.8019,26500.0
2011-03-18 10:45:00,53.93,53.98,53.91,53.94,28300.0,38.7947,38.8307,38.7803,38.8019,28300.0
2011-03-18 10:50:00,53.95,54.07,53.87,53.92,71000.0,38.8091,38.8954,38.7515,38.7875,71000.0
2011-03-18 10:55:00,53.89,53.91,53.75,53.84,16100.0,38.7659,38.7803,38.6652,38.7299,16100.0
2011-03-18 11:00:00,53.83,53.86,53.8,53.86,18300.0,38.7228,38.7443,38.7012,38.7443,18300.0
2011-03-18 11:05:00,53.86,53.94,53.84,53.89,111900.0,38.7443,38.8019,38.7299,38.7659,111900.0
2011-03-18 11:10:00,53.88,53.98,53.85,53.89,8300.0,38.7587,38.8307,38.7371,38.7659,8300.0
2011-03-18 11:15:00,53.89,53.92,53.87,53.88,4000.0,38.7659,38.7875,38.7515,38.7587,4000.0
2011-03-18 11:20:00,53.88,53.89,53.8,53.85,11500.0,38.7587,38.7659,38.7012,38.7371,11500.0
2011-03-18 11:25:00,53.84,53.85,53.8,53.82,10800.0,38.7299,38.7371,38.7012,38.7156,10800.0
2011-03-18 11:30:00,53.81,53.86,53.81,53.82,6700.0,38.7084,38.7443,38.7084,38.7156,6700.0
2011-03-18 11:35:00,53.82,53.88,53.81,53.85,11000.0,38.7156,38.7587,38.7084,38.7371,11000.0
2011-03-18 11:40:00,53.85,53.86,53.8,53.8,10600.0,38.7371,38.7443,38.7012,38.7012,10600.0
2011-03-18 11:45:00,53.8,53.8,53.7,53.73,4800.0,38.7012,38.7012,38.6292,38.6508,4800.0
2011-03-18 11:50:00,53.74,53.8,53.73,53.8,3900.0,38.658,38.7012,38.6508,38.7012,3900.0
2011-03-18 11:55:00,53.81,53.82,53.78,53.8,5500.0,38.7084,38.7156,38.6868,38.7012,5500.0
2011-03-18 12:00:00,53.8,53.85,53.8,53.82,14900.0,38.7012,38.7371,38.7012,38.7156,14900.0
2011-03-18 12:05:00,53.81,53.84,53.8,53.84,14800.0,38.7084,38.7299,38.7012,38.7299,14800.0
2011-03-18 12:10:00,53.83,53.84,53.81,53.83,10100.0,38.7228,38.7299,38.7084,38.7228,10100.0
2011-03-18 12:15:00,53.81,53.84,53.81,53.84,6000.0,38.7084,38.7299,38.7084,38.7299,6000.0
2011-03-18 12:20:00,53.83,53.89,53.82,53.88,12300.0,38.7228,38.7659,38.7156,38.7587,12300.0
2011-03-18 12:25:00,53.89,53.9,53.84,53.85,6500.0,38.7659,38.7731,38.7299,38.7371,6500.0
2011-03-18 12:30:00,53.85,53.87,53.83,53.83,6300.0,38.7371,38.7515,38.7228,38.7228,6300.0
2011-03-18 12:35:00,53.84,53.85,53.81,53.81,2900.0,38.7299,38.7371,38.7084,38.7084,2900.0
2011-03-18 12:40:00,53.81,53.82,53.78,53.78,6600.0,38.7084,38.7156,38.6868,38.6868,6600.0
2011-03-18 12:45:00,53.78,53.8,53.76,53.8,6700.0,38.6868,38.7012,38.6724,38.7012,6700.0
2011-03-18 12:50:00,53.8,53.8,53.77,53.79,3400.0,38.7012,38.7012,38.6796,38.694,3400.0
2011-03-18 12:55:00,53.78,53.79,53.78,53.78,3400.0,38.6868,38.694,38.6868,38.6868,3400.0
2011-03-18 13:00:00,53.78,53.78,53.75,53.76,6800.0,38.6868,38.6868,38.6652,38.6724,6800.0
2011-03-18 13:05:00,53.75,53.76,53.74,53.75,2700.0,38.6652,38.6724,38.658,38.6652,2700.0
2011-03-18 13:10:00,53.76,53.77,53.76,53.77,1800.0,38.6724,38.6796,38.6724,38.6796,1800.0
2011-03-18 13:15:00,53.77,53.78,53.71,53.78,18200.0,38.6796,38.6868,38.6364,38.6868,18200.0
2011-03-18 13:20:00,53.76,53.78,53.75,53.78,2500.0,38.6724,38.6868,38.6652,38.6868,2500.0
2011-03-18 13:25:00,53.79,53.8,53.76,53.77,2400.0,38.694,38.7012,38.6724,38.6796,2400.0
2011-03-18 13:30:00,53.79,53.81,53.78,53.81,4100.0,38.694,38.7084,38.6868,38.7084,4100.0
2011-03-18 13:35:00,53.8,53.85,53.76,53.85,12100.0,38.7012,38.7371,38.6724,38.7371,12100.0
2011-03-18 13:40:00,53.84,53.87,53.84,53.86,4800.0,38.7299,38.7515,38.7299,38.7443,4800.0
2011-03-18 13:45:00,53.86,53.89,53.83,53.86,21100.0,38.7443,38.7659,38.7228,38.7443,21100.0
2011-03-18 13:50:00,53.85,53.86,53.84,53.86,4100.0,38.7371,38.7443,38.7299,38.7443,4100.0
2011-03-18 13:55:00,53.86,53.87,53.85,53.85,5400.0,38.7443,38.7515,38.7371,38.7371,5400.0
2011-03-18 14:00:00,53.85,53.88,53.84,53.85,11400.0,38.7371,38.7587,38.7299,38.7371,11400.0
2011-03-18 14:05:00,53.84,53.86,53.84,53.86,6200.0,38.7299,38.7443,38.7299,38.7443,6200.0
2011-03-18 14:10:00,53.85,53.87,53.84,53.85,21600.0,38.7371,38.7515,38.7299,38.7371,21600.0
2011-03-18 14:15:00,53.85,53.85,53.67,53.67,16200.0,38.7371,38.7371,38.6077,38.6077,16200.0
2011-03-18 14:20:00,53.65,53.67,53.65,53.66,8300.0,38.5933,38.6077,38.5933,38.6005,8300.0
2011-03-18 14:25:00,53.65,53.68,53.65,53.68,5700.0,38.5933,38.6149,38.5933,38.6149,5700.0
2011-03-18 14:30:00,53.68,53.74,53.68,53.73,3700.0,38.6149,38.658,38.6149,38.6508,3700.0
2011-03-18 14:35:00,53.73,53.73,53.68,53.68,7400.0,38.6508,38.6508,38.6149,38.6149,7400.0
2011-03-18 14:40:00,53.68,53.69,53.67,53.68,4700.0,38.6149,38.622,38.6077,38.6149,4700.0
2011-03-18 14:45:00,53.68,53.69,53.67,53.68,12400.0,38.6149,38.622,38.6077,38.6149,12400.0
2011-03-18 14:50:00,53.68,53.74,53.68,53.72,6300.0,38.6149,38.658,38.6149,38.6436,6300.0
2011-03-18 14:55:00,53.72,53.73,53.66,53.67,12600.0,38.6436,38.6508,38.6005,38.6077,12600.0
2011-03-18 15:00:00,53.68,53.68,53.66,53.66,5700.0,38.6149,38.6149,38.6005,38.6005,5700.0
2011-03-18 15:05:00,53.66,53.69,53.66,53.68,12000.0,38.6005,38.622,38.6005,38.6149,12000.0
2011-03-18 15:10:00,53.67,53.71,53.67,53.69,8100.0,38.6077,38.6364,38.6077,38.622,8100.0
2011-03-18 15:15:00,53.69,53.72,53.68,53.72,5900.0,38.622,38.6436,38.6149,38.6436,5900.0
2011-03-18 15:20:00,53.74,53.75,53.71,53.71,6000.0,38.658,38.6652,38.6364,38.6364,6000.0
2011-03-18 15:25:00,53.72,53.72,53.7,53.7,5200.0,38.6436,38.6436,38.6292,38.6292,5200.0
2011-03-18 15:30:00,53.71,53.75,53.7,53.74,32100.0,38.6364,38.6652,38.6292,38.658,32100.0
2011-03-18 15:35:00,53.75,53.75,53.74,53.75,8000.0,38.6652,38.6652,38.658,38.6652,8000.0
2011-03-18 15:40:00,53.75,53.82,53.74,53.79,34300.0,38.6652,38.7156,38.658,38.694,34300.0
2011-03-18 15:45:00,53.81,53.85,53.78,53.78,48200.0,38.7084,38.7371,38.6868,38.6868,48200.0
2011-03-18 15:50:00,53.78,53.81,53.77,53.8,53200.0,38.6868,38.7084,38.6796,38.7012,53200.0
2011-03-18 15:55:00,53.8,53.87,53.79,53.83,108300.0,38.7012,38.7515,38.694,38.7228,108300.0
2011-03-21 09:30:00,54.09,54.21,54.01,54.2,23700.0,38.9098,38.9961,38.8522,38.9889,23700.0
2011-03-21 09:35:00,54.18,54.3,54.11,54.14,12400.0,38.9745,39.0608,38.9242,38.9458,12400.0
2011-03-21 09:40:00,54.14,54.22,54.1,54.14,7100.0,38.9458,39.0033,38.917,38.9458,7100.0
2011-03-21 09:45:00,54.15,54.25,54.1,54.22,8800.0,38.9529,39.0249,38.917,39.0033,8800.0
2011-03-21 09:50:00,54.2,54.3,54.2,54.26,13600.0,38.9889,39.0608,38.9889,39.0321,13600.0
2011-03-21 09:55:00,54.26,54.29,54.24,54.29,5000.0,39.0321,39.0537,39.0177,39.0537,5000.0
2011-03-21 10:00:00,54.3,54.33,54.21,54.26,24600.0,39.0608,39.0824,38.9961,39.0321,24600.0
2011-03-21 10:05:00,54.25,54.27,54.22,54.23,13800.0,39.0249,39.0393,39.0033,39.0105,13800.0
2011-03-21 10:10:00,54.23,54.23,54.09,54.11,23900.0,39.0105,39.0105,38.9098,38.9242,23900.0
2011-03-21 10:15:00,54.12,54.17,54.06,54.1,15500.0,38.9314,38.9673,38.8882,38.917,15500.0
2011-03-21 10:20:00,54.1,54.11,54.1,54.11,22500.0,38.917,38.9242,38.917,38.9242,22500.0
2011-03-21 10:25:00,54.1,54.11,54.1,54.11,8100.0,38.917,38.9242,38.917,38.9242,8100.0
2011-03-21 10:30:00,54.1,54.11,54.1,54.1,27400.0,38.917,38.9242,38.917,38.917,27400.0
2011-03-21 10:35:00,54.11,54.11,54.06,54.07,14500.0,38.9242,38.9242,38.8882,38.8954,14500.0
2011-03-21 10:40:00,54.07,54.07,54.01,54.05,7700.0,38.8954,38.8954,38.8522,38.881,7700.0
2011-03-21 10:45:00,54.06,54.11,54.05,54.1,5700.0,38.8882,38.9242,38.881,38.917,5700.0
2011-03-21 10:50:00,54.1,54.11,54.06,54.06,12000.0,38.917,38.9242,38.8882,38.8882,12000.0
2011-03-21 10:55:00,54.05,54.06,54.01,54.06,20200.0,38.881,38.8882,38.8522,38.8882,20200.0
2011-03-21 11:00:00,54.07,54.11,54.06,54.06,14000.0,38.8954,38.9242,38.8882,38.8882,14000.0
2011-03-21 11:05:00,54.06,54.06,54.02,54.06,11100.0,38.8882,38.8882,38.8594,38.8882,11100.0
2011-03-21 11:10:00,54.06,54.08,54.05,54.08,4900.0,38.8882,38.9026,38.881,38.9026,4900.0
2011-03-21 11:15:00,54.09,54.1,54.08,54.1,8900.0,38.9098,38.917,38.9026,38.917,8900.0
2011-03-21 11:20:00,54.1,54.1,54.03,54.05,5800.0,38.917,38.917,38.8666,38.881,5800.0
2011-03-21 11:25:00,54.04,54.05,54.03,54.04,7800.0,38.8738,38.881,38.8666,38.8738,7800.0
2011-03-21 11:30:00,54.05,54.05,54.04,54.04,5300.0,38.881,38.881,38.8738,38.8738,5300.0
2011-03-21 11:35:00,54.05,54.07,54.05,54.05,9500.0,38.881,38.8954,38.881,38.881,9500.0
2011-03-21 11:40:00,54.05,54.08,54.05,54.06,12300.0,38.881,38.9026,38.881,38.8882,12300.0
2011-03-21 11:45:00,54.06,54.09,54.04,54.09,13100.0,38.8882,38.9098,38.8738,38.9098,13100.0
2011-03-21 11:50:00,54.07,54.08,54.04,54.04,6300.0,38.8954,38.9026,38.8738,38.8738,6300.0
2011-03-21 11:55:00,54.05,54.05,54.04,54.05,3700.0,38.881,38.881,38.8738,38.881,3700.0
2011-03-21 12:00:00,54.05,54.11,54.04,54.08,16800.0,38.881,38.9242,38.8738,38.9026,16800.0
2011-03-21 12:05:00,54.05,54.08,54.04,54.08,7300.0,38.881,38.9026,38.8738,38.9026,7300.0
2011-03-21 12:10:00,54.08,54.08,54.07,54.08,5000.0,38.9026,38.9026,38.8954,38.9026,5000.0
2011-03-21 12:15:00,54.08,54.13,54.08,54.11,8900.0,38.9026,38.9386,38.9026,38.9242,8900.0
2011-03-21 12:20:00,54.12,54.12,54.06,54.07,8700.0,38.9314,38.9314,38.8882,38.8954,8700.0
2011-03-21 12:25:00,54.08,54.08,54.05,54.05,7900.0,38.9026,38.9026,38.881,38.881,7900.0
2011-03-21 12:30:00,54.06,54.06,54.05,54.05,4100.0,38.8882,38.8882,38.881,38.881,4100.0
2011-03-21 12:35:00,54.05,54.06,54.03,54.04,25700.0,38.881,38.8882,38.8666,38.8738,25700.0
2011-03-21 12:40:00,54.05,54.06,54.04,54.05,13500.0,38.881,38.8882,38.8738,38.881,13500.0
2011-03-21 12:45:00,54.05,54.06,54.04,54.06,4200.0,38.881,38.8882,38.8738,38.8882,4200.0
2011-03-21 12:50:00,54.05,54.05,54.03,54.03,25600.0,38.881,38.881,38.8666,38.8666,25600.0
2011-03-21 12:55:00,54.03,54.04,54.01,54.02,14600.0,38.8666,38.8738,38.8522,38.8594,14600.0
2011-03-21 13:00:00,54.01,54.05,54.01,54.04,10200.0,38.8522,38.881,38.8522,38.8738,10200.0
2011-03-21 13:05:00,54.05,54.07,54.04,54.05,8200.0,38.881,38.8954,38.8738,38.881,8200.0
2011-03-21 13:10:00,54.05,54.06,54.05,54.05,11200.0,38.881,38.8882,38.881,38.881,11200.0
2011-03-21 13:15:00,54.05,54.06,54.05,54.05,7300.0,38.881,38.8882,38.881,38.881,7300.0
2011-03-21 13:20:00,54.06,54.06,54.05,54.06,89600.0,38.8882,38.8882,38.881,38.8882,89600.0
2011-03-21 13:25:00,54.05,54.06,54.05,54.06,15000.0,38.881,38.8882,38.881,38.8882,15000.0
2011-03-21 13:30:00,54.06,54.09,54.06,54.08,11900.0,38.8882,38.9098,38.8882,38.9026,11900.0
2011-03-21 13:35:00,54.08,54.1,54.08,54.09,16400.0,38.9026,38.917,38.9026,38.9098,16400.0
2011-03-21 13:40:00,54.09,54.1,54.09,54.1,1800.0,38.9098,38.917,38.9098,38.917,1800.0
2011-03-21 13:45:00,54.09,54.15,54.09,54.14,6500.0,38.9098,38.9529,38.9098,38.9458,6500.0
2011-03-21 13:50:00,54.14,54.14,54.13,54.13,3100.0,38.9458,38.9458,38.9386,38.9386,3100.0
2011-03-21 13:55:00,54.13,54.14,54.13,54.13,3400.0,38.9386,38.9458,38.9386,38.9386,3400.0
2011-03-21 14:00:00,54.14,54.25,54.14,54.24,25300.0,38.9458,39.0249,38.9458,39.0177,25300.0
2011-03-21 14:05:00,54.23,54.31,54.23,54.29,21400.0,39.0105,39.068,39.0105,39.0537,21400.0
2011-03-21 14:10:00,54.28,54.3,54.27,54.3,7200.0,39.0465,39.0608,39.0393,39.0608,7200.0
2011-03-21 14:15:00,54.29,54.31,54.27,54.3,11300.0,39.0537,39.068,39.0393,39.0608,11300.0
2011-03-21 14:20:00,54.3,54.32,54.3,54.3,7400.0,39.0608,39.0752,39.0608,39.0608,7400.0
2011-03-21 14:25:00,54.31,54.33,54.3,54.32,5300.0,39.068,39.0824,39.0608,39.0752,5300.0
2011-03-21 14:30:00,54.32,54.33,54.31,54.32,4300.0,39.0752,39.0824,39.068,39.0752,4300.0
2011-03-21 14:35:00,54.32,54.33,54.32,54.33,3800.0,39.0752,39.0824,39.0752,39.0824,3800.0
2011-03-21 14:40:00,54.32,54.32,54.25,54.25,7200.0,39.0752,39.0752,39.0249,39.0249,7200.0
2011-03-21 14:45:00,54.25,54.29,54.25,54.29,7600.0,39.0249,39.0537,39.0249,39.0537,7600.0
2011-03-21 14:50:00,54.29,54.3,54.27,54.29,11600.0,39.0537,39.0608,39.0393,39.0537,11600.0
2011-03-21 14:55:00,54.29,54.32,54.29,54.3,200700.0,39.0537,39.0752,39.0537,39.0608,200700.0
2011-03-21 15:00:00,54.3,54.33,54.3,54.32,5700.0,39.0608,39.0824,39.0608,39.0752,5700.0
2011-03-21 15:05:00,54.33,54.36,54.3,54.31,21700.0,39.0824,39.104,39.0608,39.068,21700.0
2011-03-21 15:10:00,54.31,54.33,54.29,54.3,16200.0,39.068,39.0824,39.0537,39.0608,16200.0
2011-03-21 15:15:00,54.3,54.35,54.29,54.34,23800.0,39.0608,39.0968,39.0537,39.0896,23800.0
2011-03-21 15:20:00,54.35,54.4,54.34,54.35,16700.0,39.0968,39.1328,39.0896,39.0968,16700.0
2011-03-21 15:25:00,54.36,54.41,54.35,54.38,32400.0,39.104,39.14,39.0968,39.1184,32400.0
2011-03-21 15:30:00,54.37,54.42,54.35,54.41,26500.0,39.1112,39.1472,39.0968,39.14,26500.0
2011-03-21 15:35:00,54.4,54.45,54.39,54.42,32100.0,39.1328,39.1688,39.1256,39.1472,32100.0
2011-03-21 15:40:00,54.42,54.47,54.41,54.47,34900.0,39.1472,39.1831,39.14,39.1831,34900.0
2011-03-21 15:45:00,54.47,54.53,54.46,54.51,68100.0,39.1831,39.2263,39.1759,39.2119,68100.0
2011-03-21 15:50:00,54.51,54.58,54.5,54.56,64100.0,39.2119,39.2623,39.2047,39.2479,64100.0
2011-03-21 15:55:00,54.55,54.58,54.51,54.54,82700.0,39.2407,39.2623,39.2119,39.2335,82700.0
2011-03-22 09:30:00,54.51,54.63,54.5,54.63,26200.0,39.2119,39.2982,39.2047,39.2982,26200.0
2011-03-22 09:35:00,54.6,54.7,54.58,54.62,6500.0,39.2767,39.3486,39.2623,39.291,6500.0
2011-03-22 09:40:00,54.62,54.63,54.5,54.5,21000.0,39.291,39.2982,39.2047,39.2047,21000.0
2011-03-22 09:45:00,54.5,54.53,54.42,54.52,30700.0,39.2047,39.2263,39.1472,39.2191,30700.0
2011-03-22 09:50:00,54.51,54.53,54.47,54.49,9300.0,39.2119,39.2263,39.1831,39.1975,9300.0
2011-03-22 09:55:00,54.49,54.52,54.46,54.46,6400.0,39.1975,39.2191,39.1759,39.1759,6400.0
2011-03-22 10:00:00,54.46,54.46,54.33,54.37,25200.0,39.1759,39.1759,39.0824,39.1112,25200.0
2011-03-22 10:05:00,54.37,54.42,54.33,54.41,22500.0,39.1112,39.1472,39.0824,39.14,22500.0
2011-03-22 10:10:00,54.41,54.41,54.31,54.38,14200.0,39.14,39.14,39.068,39.1184,14200.0
2011-03-22 10:15:00,54.39,54.45,54.38,54.45,9500.0,39.1256,39.1688,39.1184,39.1688,9500.0
2011-03-22 10:20:00,54.44,54.53,54.42,54.53,13700.0,39.1616,39.2263,39.1472,39.2263,13700.0
2011-03-22 10:25:00,54.54,54.56,54.5,54.54,10300.0,39.2335,39.2479,39.2047,39.2335,10300.0
2011-03-22 10:30:00,54.53,54.54,54.41,54.41,12200.0,39.2263,39.2335,39.14,39.14,12200.0
2011-03-22 10:35:00,54.39,54.4,54.36,54.38,10300.0,39.1256,39.1328,39.104,39.1184,10300.0
2011-03-22 10:40:00,54.37,54.4,54.37,54.39,13500.0,39.1112,39.1328,39.1112,39.1256,13500.0
2011-03-22 10:45:00,54.4,54.41,54.28,54.28,18200.0,39.1328,39.14,39.0465,39.0465,18200.0
2011-03-22 10:50:00,54.28,54.3,54.25,54.29,13700.0,39.0465,39.0608,39.0249,39.0537,13700.0
2011-03-22 10:55:00,54.29,54.32,54.29,54.31,15000.0,39.0537,39.0752,39.0537,39.068,15000.0
2011-03-22 11:00:00,54.32,54.34,54.29,54.29,13100.0,39.0752,39.0896,39.0537,39.0537,13100.0
2011-03-22 11:05:00,54.3,54.33,54.29,54.3,10200.0,39.0608,39.0824,39.0537,39.0608,10200.0
2011-03-22 11:10:00,54.31,54.31,54.26,54.27,6000.0,39.068,39.068,39.0321,39.0393,6000.0
2011-03-22 11:15:00,54.27,54.3,54.27,54.3,6000.0,39.0393,39.0608,39.0393,39.0608,6000.0
2011-03-22 11:20:00,54.3,54.3,54.25,54.29,7700.0,39.0608,39.0608,39.0249,39.0537,7700.0
2011-03-22 11:25:00,54.29,54.29,54.23,54.23,6000.0,39.0537,39.0537,39.0105,39.0105,6000.0
2011-03-22 11:30:00,54.23,54.24,54.21,54.21,9000.0,39.0105,39.0177,38.9961,38.9961,9000.0
2011-03-22 11:35:00,54.22,54.23,54.21,54.23,4500.0,39.0033,39.0105,38.9961,39.0105,4500.0
2011-03-22 11:40:00,54.24,54.25,54.23,54.25,7000.0,39.0177,39.0249,39.0105,39.0249,7000.0
2011-03-22 11:45:00,54.26,54.35,54.25,54.35,4700.0,39.0321,39.0968,39.0249,39.0968,4700.0
2011-03-22 11:50:00,54.35,54.36,54.27,54.27,9100.0,39.0968,39.104,39.0393,39.0393,9100.0
2011-03-22 11:55:00,54.26,54.26,54.18,54.19,31000.0,39.0321,39.0321,38.9745,38.9817,31000.0
2011-03-22 12:00:00,54.18,54.22,54.18,54.21,11200.0,38.9745,39.0033,38.9745,38.9961,11200.0
2011-03-22 12:05:00,54.21,54.21,54.19,54.19,3900.0,38.9961,38.9961,38.9817,38.9817,3900.0
2011-03-22 12:10:00,54.19,54.22,54.19,54.22,2900.0,38.9817,39.0033,38.9817,39.0033,2900.0
2011-03-22 12:15:00,54.23,54.26,54.23,54.26,5200.0,39.0105,39.0321,39.0105,39.0321,5200.0
2011-03-22 12:20:00,54.26,54.32,54.26,54.27,6200.0,39.0321,39.0752,39.0321,39.0393,6200.0
2011-03-22 12:25:00,54.27,54.28,54.25,54.27,5400.0,39.0393,39.0465,39.0249,39.0393,5400.0
2011-03-22 12:30:00,54.26,54.27,54.24,54.25,3700.0,39.0321,39.0393,39.0177,39.0249,3700.0
2011-03-22 12:35:00,54.26,54.26,54.23,54.23,4100.0,39.0321,39.0321,39.0105,39.0105,4100.0
2011-03-22 12:40:00,54.24,54.25,54.22,54.24,6200.0,39.0177,39.0249,39.0033,39.0177,6200.0
2011-03-22 12:45:00,54.24,54.25,54.22,54.23,7600.0,39.0177,39.0249,39.0033,39.0105,7600.0
2011-03-22 12:50:00,54.24,54.24,54.18,54.2,12700.0,39.0177,39.0177,38.9745,38.9889,12700.0
2011-03-22 12:55:00,54.2,54.2,54.19,54.2,3000.0,38.9889,38.9889,38.9817,38.9889,3000.0
2011-03-22 13:00:00,54.19,54.2,54.18,54.2,8100.0,38.9817,38.9889,38.9745,38.9889,8100.0
2011-03-22 13:05:00,54.2,54.2,54.18,54.18,8300.0,38.9889,38.9889,38.9745,38.9745,8300.0
2011-03-22 13:10:00,54.18,54.2,54.18,54.2,3100.0,38.9745,38.9889,38.9745,38.9889,3100.0
2011-03-22 13:15:00,54.2,54.21,54.19,54.19,8500.0,38.9889,38.9961,38.9817,38.9817,8500.0
2011-03-22 13:20:00,54.19,54.19,54.17,54.19,3600.0,38.9817,38.9817,38.9673,38.9817,3600.0
2011-03-22 13:25:00,54.18,54.22,54.17,54.22,16900.0,38.9745,39.0033,38.9673,39.0033,16900.0
2011-03-22 13:30:00,54.21,54.23,54.2,54.23,11000.0,38.9961,39.0105,38.9889,39.0105,11000.0
2011-03-22 13:35:00,54.23,54.29,54.23,54.28,3600.0,39.0105,39.0537,39.0105,39.0465,3600.0
2011-03-22 13:40:00,54.29,54.3,54.29,54.29,4900.0,39.0537,39.0608,39.0537,39.0537,4900.0
2011-03-22 13:45:00,54.29,54.31,54.28,54.31,10000.0,39.0537,39.068,39.0465,39.068,10000.0
2011-03-22 13:50:00,54.31,54.33,54.3,54.33,5500.0,39.068,39.0824,39.0608,39.0824,5500.0
2011-03-22 13:55:00,54.33,54.39,54.33,54.39,17800.0,39.0824,39.1256,39.0824,39.1256,17800.0
2011-03-22 14:00:00,54.38,54.38,54.36,54.38,4600.0,39.1184,39.1184,39.104,39.1184,4600.0
2011-03-22 14:05:00,54.38,54.38,54.33,54.33,5700.0,39.1184,39.1184,39.0824,39.0824,5700.0
2011-03-22 14:10:00,54.34,54.34,54.31,54.31,9400.0,39.0896,39.0896,39.068,39.068,9400.0
2011-03-22 14:15:00,54.31,54.32,54.26,54.27,17200.0,39.068,39.0752,39.0321,39.0393,17200.0
2011-03-22 14:20:00,54.26,54.27,54.22,54.23,7200.0,39.0321,39.0393,39.0033,39.0105,7200.0
2011-03-22 14:25:00,54.23,54.23,54.17,54.19,11600.0,39.0105,39.0105,38.9673,38.9817,11600.0
2011-03-22 14:30:00,54.19,54.19,54.16,54.17,9400.0,38.9817,38.9817,38.9601,38.9673,9400.0
2011-03-22 14:35:00,54.17,54.19,54.16,54.17,10600.0,38.9673,38.9817,38.9601,38.9673,10600.0
2011-03-22 14:40:00,54.17,54.18,54.15,54.15,8700.0,38.9673,38.9745,38.9529,38.9529,8700.0
2011-03-22 14:45:00,54.15,54.16,54.14,54.14,7600.0,38.9529,38.9601,38.9458,38.9458,7600.0
2011-03-22 14:50:00,54.15,54.15,54.12,54.13,7500.0,38.9529,38.9529,38.9314,38.9386,7500.0
2011-03-22 14:55:00,54.14,54.18,54.14,54.17,8700.0,38.9458,38.9745,38.9458,38.9673,8700.0
2011-03-22 15:00:00,54.17,54.18,54.14,54.14,7900.0,38.9673,38.9745,38.9458,38.9458,7900.0
2011-03-22 15:05:00,54.15,54.21,54.15,54.2,13600.0,38.9529,38.9961,38.9529,38.9889,13600.0
2011-03-22 15:10:00,54.21,54.22,54.18,54.2,16500.0,38.9961,39.0033,38.9745,38.9889,16500.0
2011-03-22 15:15:00,54.2,54.22,54.19,54.22,15300.0,38.9889,39.0033,38.9817,39.0033,15300.0
2011-03-22 15:20:00,54.21,54.22,54.19,54.2,16100.0,38.9961,39.0033,38.9817,38.9889,16100.0
2011-03-22 15:25:00,54.2,54.25,54.2,54.24,10700.0,38.9889,39.0249,38.9889,39.0177,10700.0
2011-03-22 15:30:00,54.24,54.27,54.23,54.27,12400.0,39.0177,39.0393,39.0105,39.0393,12400.0
2011-03-22 15:35:00,54.26,54.29,54.25,54.26,12400.0,39.0321,39.0537,39.0249,39.0321,12400.0
2011-03-22 15:40:00,54.26,54.28,54.25,54.27,16300.0,39.0321,39.0465,39.0249,39.0393,16300.0
2011-03-22 15:45:00,54.27,54.3,54.25,54.26,42800.0,39.0393,39.0608,39.0249,39.0321,42800.0
2011-03-22 15:50:00,54.27,54.3,54.25,54.27,40200.0,39.0393,39.0608,39.0249,39.0393,40200.0
2011-03-22 15:55:00,54.27,54.31,54.19,54.21,54100.0,39.0393,39.068,38.9817,38.9961,54100.0
2011-03-23 09:30:00,54.21,54.21,53.89,54.03,18700.0,38.9961,38.9961,38.7659,38.8666,18700.0
2011-03-23 09:35:00,54.02,54.04,53.93,53.95,10500.0,38.8594,38.8738,38.7947,38.8091,10500.0
2011-03-23 09:40:00,53.96,54.1,53.93,54.09,18400.0,38.8163,38.917,38.7947,38.9098,18400.0
2011-03-23 09:45:00,54.08,54.09,53.98,53.98,49700.0,38.9026,38.9098,38.8307,38.8307,49700.0
2011-03-23 09:50:00,53.93,53.97,53.91,53.94,15600.0,38.7947,38.8235,38.7803,38.8019,15600.0
2011-03-23 09:55:00,53.94,53.96,53.92,53.92,10600.0,38.8019,38.8163,38.7875,38.7875,10600.0
2011-03-23 10:00:00,53.92,53.92,53.78,53.79,31600.0,38.7875,38.7875,38.6868,38.694,31600.0
2011-03-23 10:05:00,53.78,53.79,53.74,53.79,30800.0,38.6868,38.694,38.658,38.694,30800.0
2011-03-23 10:10:00,53.79,53.81,53.77,53.81,11600.0,38.694,38.7084,38.6796,38.7084,11600.0
2011-03-23 10:15:00,53.81,53.87,53.79,53.83,19300.0,38.7084,38.7515,38.694,38.7228,19300.0
2011-03-23 10:20:00,53.83,53.83,53.75,53.75,10000.0,38.7228,38.7228,38.6652,38.6652,10000.0
2011-03-23 10:25:00,53.75,53.84,53.74,53.8,14600.0,38.6652,38.7299,38.658,38.7012,14600.0
2011-03-23 10:30:00,53.82,53.85,53.78,53.79,8500.0,38.7156,38.7371,38.6868,38.694,8500.0
2011-03-23 10:35:00,53.8,53.8,53.75,53.79,13100.0,38.7012,38.7012,38.6652,38.694,13100.0
2011-03-23 10:40:00,53.81,53.83,53.77,53.77,7600.0,38.7084,38.7228,38.6796,38.6796,7600.0
2011-03-23 10:45:00,53.76,53.77,53.72,53.73,17500.0,38.6724,38.6796,38.6436,38.6508,17500.0
2011-03-23 10:50:00,53.73,53.79,53.72,53.77,21000.0,38.6508,38.694,38.6436,38.6796,21000.0
2011-03-23 10:55:00,53.77,53.78,53.69,53.74,19400.0,38.6796,38.6868,38.622,38.658,19400.0
2011-03-23 11:00:00,53.74,53.74,53.7,53.73,7800.0,38.658,38.658,38.6292,38.6508,7800.0
2011-03-23 11:05:00,53.72,53.74,53.69,53.7,9000.0,38.6436,38.658,38.622,38.6292,9000.0
2011-03-23 11:10:00,53.71,53.76,53.7,53.74,9100.0,38.6364,38.6724,38.6292,38.658,9100.0
2011-03-23 11:15:00,53.72,53.75,53.69,53.7,4700.0,38.6436,38.6652,38.622,38.6292,4700.0
2011-03-23 11:20:00,53.71,53.75,53.7,53.74,5300.0,38.6364,38.6652,38.6292,38.658,5300.0
2011-03-23 11:25:00,53.74,53.78,53.71,53.72,6100.0,38.658,38.6868,38.6364,38.6436,6100.0
2011-03-23 11:30:00,53.73,53.75,53.7,53.72,15100.0,38.6508,38.6652,38.6292,38.6436,15100.0
2011-03-23 11:35:00,53.73,53.73,53.71,53.72,8700.0,38.6508,38.6508,38.6364,38.6436,8700.0
2011-03-23 11:40:00,53.72,53.72,53.7,53.7,10700.0,38.6436,38.6436,38.6292,38.6292,10700.0
2011-03-23 11:45:00,53.7,53.74,53.67,53.67,19000.0,38.6292,38.658,38.6077,38.6077,19000.0
2011-03-23 11:50:00,53.67,53.76,53.66,53.75,14800.0,38.6077,38.6724,38.6005,38.6652,14800.0
2011-03-23 11:55:00,53.75,53.8,53.68,53.68,9700.0,38.6652,38.7012,38.6149,38.6149,9700.0
2011-03-23 12:00:00,53.68,53.71,53.66,53.67,5600.0,38.6149,38.6364,38.6005,38.6077,5600.0
2011-03-23 12:05:00,53.66,53.68,53.65,53.66,3300.0,38.6005,38.6149,38.5933,38.6005,3300.0
2011-03-23 12:10:00,53.65,53.66,53.65,53.65,2300.0,38.5933,38.6005,38.5933,38.5933,2300.0
2011-03-23 12:15:00,53.66,53.66,53.62,53.66,10400.0,38.6005,38.6005,38.5717,38.6005,10400.0
2011-03-23 12:20:00,53.66,53.7,53.65,53.67,11400.0,38.6005,38.6292,38.5933,38.6077,11400.0
2011-03-23 12:25:00,53.67,53.7,53.66,53.69,18100.0,38.6077,38.6292,38.6005,38.622,18100.0
2011-03-23 12:30:00,53.69,53.75,53.67,53.72,14600.0,38.622,38.6652,38.6077,38.6436,14600.0
2011-03-23 12:35:00,53.71,53.76,53.71,53.76,9200.0,38.6364,38.6724,38.6364,38.6724,9200.0
2011-03-23 12:40:00,53.76,53.8,53.76,53.8,5000.0,38.6724,38.7012,38.6724,38.7012,5000.0
2011-03-23 12:45:00,53.81,53.88,53.8,53.88,5500.0,38.7084,38.7587,38.7012,38.7587,5500.0
2011-03-23 12:50:00,53.87,53.89,53.86,53.87,5700.0,38.7515,38.7659,38.7443,38.7515,5700.0
2011-03-23 12:55:00,53.88,53.92,53.86,53.9,5200.0,38.7587,38.7875,38.7443,38.7731,5200.0
2011-03-23 13:00:00,53.89,53.9,53.86,53.86,5200.0,38.7659,38.7731,38.7443,38.7443,5200.0
2011-03-23 13:05:00,53.86,53.86,53.82,53.82,2600.0,38.7443,38.7443,38.7156,38.7156,2600.0
2011-03-23 13:10:00,53.83,53.86,53.82,53.86,5800.0,38.7228,38.7443,38.7156,38.7443,5800.0
2011-03-23 13:15:00,53.85,53.85,53.8,53.8,15200.0,38.7371,38.7371,38.7012,38.7012,15200.0
2011-03-23 13:20:00,53.8,53.8,53.79,53.79,4300.0,38.7012,38.7012,38.694,38.694,4300.0
2011-03-23 13:25:00,53.79,53.81,53.78,53.79,4500.0,38.694,38.7084,38.6868,38.694,4500.0
2011-03-23 13:30:00,53.8,53.85,53.79,53.85,4600.0,38.7012,38.7371,38.694,38.7371,4600.0
2011-03-23 13:35:00,53.86,53.9,53.85,53.88,21000.0,38.7443,38.7731,38.7371,38.7587,21000.0
2011-03-23 13:40:00,53.88,53.93,53.87,53.91,11200.0,38.7587,38.7947,38.7515,38.7803,11200.0
2011-03-23 13:45:00,53.91,53.92,53.9,53.91,6900.0,38.7803,38.7875,38.7731,38.7803,6900.0
2011-03-23 13:50:00,53.92,53.97,53.92,53.95,6800.0,38.7875,38.8235,38.7875,38.8091,6800.0
2011-03-23 13:55:00,53.95,53.95,53.92,53.92,6500.0,38.8091,38.8091,38.7875,38.7875,6500.0
2011-03-23 14:00:00,53.92,53.92,53.9,53.91,8700.0,38.7875,38.7875,38.7731,38.7803,8700.0
2011-03-23 14:05:00,53.9,53.93,53.9,53.93,5800.0,38.7731,38.7947,38.7731,38.7947,5800.0
2011-03-23 14:10:00,53.92,53.92,53.9,53.91,4100.0,38.7875,38.7875,38.7731,38.7803,4100.0
2011-03-23 14:15:00,53.91,53.92,53.9,53.91,6100.0,38.7803,38.7875,38.7731,38.7803,6100.0
2011-03-23 14:20:00,53.91,53.91,53.9,53.9,8400.0,38.7803,38.7803,38.7731,38.7731,8400.0
2011-03-23 14:25:00,53.91,53.94,53.91,53.94,8200.0,38.7803,38.8019,38.7803,38.8019,8200.0
2011-03-23 14:30:00,53.94,53.95,53.93,53.95,4500.0,38.8019,38.8091,38.7947,38.8091,4500.0
2011-03-23 14:35:00,53.94,53.96,53.94,53.95,7400.0,38.8019,38.8163,38.8019,38.8091,7400.0
2011-03-23 14:40:00,53.95,54.01,53.95,54.01,18700.0,38.8091,38.8522,38.8091,38.8522,18700.0
2011-03-23 14:45:00,54.02,54.02,53.96,53.97,13700.0,38.8594,38.8594,38.8163,38.8235,13700.0
2011-03-23 14:50:00,53.98,54.04,53.98,54.01,10200.0,38.8307,38.8738,38.8307,38.8522,10200.0
2011-03-23 14:55:00,54.0,54.02,53.97,53.98,11800.0,38.845,38.8594,38.8235,38.8307,11800.0
2011-03-23 15:00:00,53.97,53.98,53.96,53.96,18000.0,38.8235,38.8307,38.8163,38.8163,18000.0
2011-03-23 15:05:00,53.96,53.97,53.94,53.94,20500.0,38.8163,38.8235,38.8019,38.8019,20500.0
2011-03-23 15:10:00,53.95,54.09,53.94,54.09,23700.0,38.8091,38.9098,38.8019,38.9098,23700.0
2011-03-23 15:15:00,54.08,54.1,54.08,54.08,8900.0,38.9026,38.917,38.9026,38.9026,8900.0
2011-03-23 15:20:00,54.07,54.13,54.04,54.12,22900.0,38.8954,38.9386,38.8738,38.9314,22900.0
2011-03-23 15:25:00,54.13,54.13,54.1,54.1,7300.0,38.9386,38.9386,38.917,38.917,7300.0
2011-03-23 15:30:00,54.1,54.12,54.1,54.1,23100.0,38.917,38.9314,38.917,38.917,23100.0
2011-03-23 15:35:00,54.1,54.11,54.08,54.08,26500.0,38.917,38.9242,38.9026,38.9026,26500.0
2011-03-23 15:40:00,54.08,54.11,54.08,54.1,22100.0,38.9026,38.9242,38.9026,38.917,22100.0
2011-03-23 15:45:00,54.11,54.11,54.04,54.11,31000.0,38.9242,38.9242,38.8738,38.9242,31000.0
2011-03-23 15:50:00,54.1,54.14,54.08,54.11,13100.0,38.917,38.9458,38.9026,38.9242,13100.0
2011-03-23 15:55:00,54.11,54.17,54.07,54.09,55000.0,38.9242,38.9673,38.8954,38.9098,55000.0
2011-03-24 09:30:00,54.11,54.2,54.07,54.15,19000.0,38.9242,38.9889,38.8954,38.9529,19000.0
2011-03-24 09:35:00,54.17,54.23,54.15,54.23,12200.0,38.9673,39.0105,38.9529,39.0105,12200.0
2011-03-24 09:40:00,54.22,54.25,54.15,54.16,7200.0,39.0033,39.0249,38.9529,38.9601,7200.0
2011-03-24 09:45:00,54.17,54.26,54.15,54.21,3900.0,38.9673,39.0321,38.9529,38.9961,3900.0
2011-03-24 09:50:00,54.24,54.3,54.21,54.24,5700.0,39.0177,39.0608,38.9961,39.0177,5700.0
2011-03-24 09:55:00,54.24,54.28,54.22,54.22,5800.0,39.0177,39.0465,39.0033,39.0033,5800.0
2011-03-24 10:00:00,54.23,54.31,54.23,54.28,7800.0,39.0105,39.068,39.0105,39.0465,7800.0
2011-03-24 10:05:00,54.28,54.32,54.23,54.28,4900.0,39.0465,39.0752,39.0105,39.0465,4900.0
2011-03-24 10:10:00,54.28,54.28,54.2,54.24,8900.0,39.0465,39.0465,38.9889,39.0177,8900.0
2011-03-24 10:15:00,54.23,54.28,54.22,54.28,4100.0,39.0105,39.0465,39.0033,39.0465,4100.0
2011-03-24 10:20:00,54.27,54.29,54.25,54.28,2400.0,39.0393,39.0537,39.0249,39.0465,2400.0
2011-03-24 10:25:00,54.27,54.29,54.24,54.26,5800.0,39.0393,39.0537,39.0177,39.0321,5800.0
2011-03-24 10:30:00,54.29,54.32,54.28,54.3,5100.0,39.0537,39.0752,39.0465,39.0608,5100.0
2011-03-24 10:35:00,54.31,54.31,54.24,54.25,16700.0,39.068,39.068,39.0177,39.0249,16700.0
2011-03-24 10:40:00,54.24,54.26,54.19,54.19,12000.0,39.0177,39.0321,38.9817,38.9817,12000.0
2011-03-24 10:45:00,54.19,54.21,54.16,54.17,6500.0,38.9817,38.9961,38.9601,38.9673,6500.0
2011-03-24 10:50:00,54.19,54.23,54.19,54.23,3600.0,38.9817,39.0105,38.9817,39.0105,3600.0
2011-03-24 10:55:00,54.23,54.29,54.23,54.23,9400.0,39.0105,39.0537,39.0105,39.0105,9400.0
2011-03-24 11:00:00,54.21,54.31,54.19,54.31,7500.0,38.9961,39.068,38.9817,39.068,7500.0
2011-03-24 11:05:00,54.31,54.32,54.23,54.24,15800.0,39.068,39.0752,39.0105,39.0177,15800.0
2011-03-24 11:10:00,54.25,54.31,54.25,54.31,31700.0,39.0249,39.068,39.0249,39.068,31700.0
2011-03-24 11:15:00,54.3,54.3,54.24,54.27,9900.0,39.0608,39.0608,39.0177,39.0393,9900.0
2011-03-24 11:20:00,54.26,54.29,54.24,54.29,9600.0,39.0321,39.0537,39.0177,39.0537,9600.0
2011-03-24 11:25:00,54.28,54.29,54.21,54.28,11600.0,39.0465,39.0537,38.9961,39.0465,11600.0
2011-03-24 11:30:00,54.27,54.32,54.27,54.32,3400.0,39.0393,39.0752,39.0393,39.0752,3400.0
2011-03-24 11:35:00,54.32,54.34,54.32,54.32,7200.0,39.0752,39.0896,39.0752,39.0752,7200.0
2011-03-24 11:40:00,54.32,54.32,54.29,54.3,3700.0,39.0752,39.0752,39.0537,39.0608,3700.0
2011-03-24 11:45:00,54.29,54.34,54.24,54.33,16300.0,39.0537,39.0896,39.0177,39.0824,16300.0
2011-03-24 11:50:00,54.33,54.38,54.32,54.36,11700.0,39.0824,39.1184,39.0752,39.104,11700.0
2011-03-24 11:55:00,54.37,54.38,54.36,54.36,5500.0,39.1112,39.1184,39.104,39.104,5500.0
2011-03-24 12:00:00,54.36,54.4,54.36,54.4,7100.0,39.104,39.1328,39.104,39.1328,7100.0
2011-03-24 12:05:00,54.4,54.42,54.4,54.42,4700.0,39.1328,39.1472,39.1328,39.1472,4700.0
2011-03-24 12:10:00,54.42,54.42,54.41,54.42,3200.0,39.1472,39.1472,39.14,39.1472,3200.0
2011-03-24 12:15:00,54.42,54.44,54.42,54.44,5000.0,39.1472,39.1616,39.1472,39.1616,5000.0
2011-03-24 12:20:00,54.44,54.44,54.4,54.41,9800.0,39.1616,39.1616,39.1328,39.14,9800.0
2011-03-24 12:25:00,54.41,54.48,54.41,54.47,9200.0,39.14,39.1903,39.14,39.1831,9200.0
2011-03-24 12:30:00,54.46,54.46,54.45,54.46,2700.0,39.1759,39.1759,39.1688,39.1759,2700.0
2011-03-24 12:35:00,54.45,54.46,54.43,54.44,8600.0,39.1688,39.1759,39.1544,39.1616,8600.0
2011-03-24 12:40:00,54.45,54.46,54.44,54.45,4700.0,39.1688,39.1759,39.1616,39.1688,4700.0
2011-03-24 12:45:00,54.45,54.45,54.44,54.44,4500.0,39.1688,39.1688,39.1616,39.1616,4500.0
2011-03-24 12:50:00,54.44,54.44,54.37,54.41,13700.0,39.1616,39.1616,39.1112,39.14,13700.0
2011-03-24 12:55:00,54.41,54.44,54.38,54.43,14000.0,39.14,39.1616,39.1184,39.1544,14000.0
2011-03-24 13:00:00,54.43,54.44,54.42,54.43,4600.0,39.1544,39.1616,39.1472,39.1544,4600.0
2011-03-24 13:05:00,54.43,54.46,54.42,54.45,4300.0,39.1544,39.1759,39.1472,39.1688,4300.0
2011-03-24 13:10:00,54.44,54.45,54.43,54.44,3100.0,39.1616,39.1688,39.1544,39.1616,3100.0
2011-03-24 13:15:00,54.44,54.46,54.43,54.45,5000.0,39.1616,39.1759,39.1544,39.1688,5000.0
2011-03-24 13:20:00,54.45,54.45,54.43,54.43,3700.0,39.1688,39.1688,39.1544,39.1544,3700.0
2011-03-24 13:25:00,54.43,54.45,54.42,54.44,7600.0,39.1544,39.1688,39.1472,39.1616,7600.0
2011-03-24 13:30:00,54.45,54.45,54.44,54.44,3200.0,39.1688,39.1688,39.1616,39.1616,3200.0
2011-03-24 13:35:00,54.45,54.45,54.44,54.44,2400.0,39.1688,39.1688,39.1616,39.1616,2400.0
2011-03-24 13:40:00,54.43,54.44,54.42,54.44,5800.0,39.1544,39.1616,39.1472,39.1616,5800.0
2011-03-24 13:45:00,54.44,54.45,54.42,54.43,9300.0,39.1616,39.1688,39.1472,39.1544,9300.0
2011-03-24 13:50:00,54.43,54.43,54.37,54.37,3400.0,39.1544,39.1544,39.1112,39.1112,3400.0
2011-03-24 13:55:00,54.37,54.38,54.31,54.38,11300.0,39.1112,39.1184,39.068,39.1184,11300.0
2011-03-24 14:00:00,54.37,54.4,54.34,54.4,9900.0,39.1112,39.1328,39.0896,39.1328,9900.0
2011-03-24 14:05:00,54.39,54.4,54.38,54.39,6200.0,39.1256,39.1328,39.1184,39.1256,6200.0
2011-03-24 14:10:00,54.39,54.39,54.35,54.38,6700.0,39.1256,39.1256,39.0968,39.1184,6700.0
2011-03-24 14:15:00,54.38,54.38,54.35,54.37,4900.0,39.1184,39.1184,39.0968,39.1112,4900.0
2011-03-24 14:20:00,54.38,54.39,54.37,54.37,5100.0,39.1184,39.1256,39.1112,39.1112,5100.0
2011-03-24 14:25:00,54.37,54.38,54.34,54.38,13000.0,39.1112,39.1184,39.0896,39.1184,13000.0
2011-03-24 14:30:00,54.36,54.38,54.36,54.37,3900.0,39.104,39.1184,39.104,39.1112,3900.0
2011-03-24 14:35:00,54.37,54.41,54.35,54.35,5800.0,39.1112,39.14,39.0968,39.0968,5800.0
2011-03-24 14:40:00,54.36,54.39,54.35,54.39,4100.0,39.104,39.1256,39.0968,39.1256,4100.0
2011-03-24 14:45:00,54.38,54.39,54.37,54.38,5300.0,39.1184,39.1256,39.1112,39.1184,5300.0
2011-03-24 14:50:00,54.37,54.38,54.34,54.34,12600.0,39.1112,39.1184,39.0896,39.0896,12600.0
2011-03-24 14:55:00,54.34,54.35,54.33,54.33,5900.0,39.0896,39.0968,39.0824,39.0824,5900.0
2011-03-24 15:00:00,54.33,54.34,54.33,54.33,6400.0,39.0824,39.0896,39.0824,39.0824,6400.0
2011-03-24 15:05:00,54.33,54.33,54.3,54.33,9600.0,39.0824,39.0824,39.0608,39.0824,9600.0
2011-03-24 15:10:00,54.33,54.33,54.29,54.3,6800.0,39.0824,39.0824,39.0537,39.0608,6800.0
2011-03-24 15:15:00,54.29,54.35,54.29,54.34,17900.0,39.0537,39.0968,39.0537,39.0896,17900.0
2011-03-24 15:20:00,54.34,54.39,54.32,54.38,13800.0,39.0896,39.1256,39.0752,39.1184,13800.0
2011-03-24 15:25:00,54.38,54.39,54.34,54.39,11400.0,39.1184,39.1256,39.0896,39.1256,11400.0
2011-03-24 15:30:00,54.38,54.41,54.38,54.4,21600.0,39.1184,39.14,39.1184,39.1328,21600.0
2011-03-24 15:35:00,54.41,54.41,54.37,54.37,15400.0,39.14,39.14,39.1112,39.1112,15400.0
2011-03-24 15:40:00,54.38,54.38,54.29,54.33,20200.0,39.1184,39.1184,39.0537,39.0824,20200.0
2011-03-24 15:45:00,54.33,54.37,54.3,54.32,38200.0,39.0824,39.1112,39.0608,39.0752,38200.0
2011-03-24 15:50:00,54.34,54.36,54.32,54.32,38200.0,39.0896,39.104,39.0752,39.0752,38200.0
2011-03-24 15:55:00,54.33,54.37,54.31,54.35,53500.0,39.0824,39.1112,39.068,39.0968,53500.0
2011-03-25 09:30:00,54.48,54.49,54.41,54.41,13200.0,39.1903,39.1975,39.14,39.14,13200.0
2011-03-25 09:35:00,54.38,54.4,54.29,54.31,6200.0,39.1184,39.1328,39.0537,39.068,6200.0
2011-03-25 09:40:00,54.3,54.35,54.29,54.33,3000.0,39.0608,39.0968,39.0537,39.0824,3000.0
2011-03-25 09:45:00,54.35,54.47,54.35,54.46,5200.0,39.0968,39.1831,39.0968,39.1759,5200.0
2011-03-25 09:50:00,54.46,54.46,54.33,54.35,4600.0,39.1759,39.1759,39.0824,39.0968,4600.0
2011-03-25 09:55:00,54.34,54.41,54.34,54.39,9400.0,39.0896,39.14,39.0896,39.1256,9400.0
2011-03-25 10:00:00,54.41,54.43,54.37,54.42,7800.0,39.14,39.1544,39.1112,39.1472,7800.0
2011-03-25 10:05:00,54.4,54.47,54.39,54.46,4800.0,39.1328,39.1831,39.1256,39.1759,4800.0
2011-03-25 10:10:00,54.45,54.45,54.4,54.43,9700.0,39.1688,39.1688,39.1328,39.1544,9700.0
2011-03-25 10:15:00,54.43,54.43,54.35,54.38,13000.0,39.1544,39.1544,39.0968,39.1184,13000.0
2011-03-25 10:20:00,54.38,54.52,54.38,54.51,9400.0,39.1184,39.2191,39.1184,39.2119,9400.0
2011-03-25 10:25:00,54.52,54.6,54.51,54.6,6900.0,39.2191,39.2767,39.2119,39.2767,6900.0
2011-03-25 10:30:00,54.59,54.65,54.58,54.62,6100.0,39.2695,39.3126,39.2623,39.291,6100.0
2011-03-25 10:35:00,54.6,54.61,54.54,54.57,3600.0,39.2767,39.2838,39.2335,39.2551,3600.0
2011-03-25 10:40:00,54.57,54.59,54.54,54.55,1700.0,39.2551,39.2695,39.2335,39.2407,1700.0
2011-03-25 10:45:00,54.54,54.6,54.54,54.59,2000.0,39.2335,39.2767,39.2335,39.2695,2000.0
2011-03-25 10:50:00,54.58,54.6,54.55,54.57,8300.0,39.2623,39.2767,39.2407,39.2551,8300.0
2011-03-25 10:55:00,54.56,54.59,54.55,54.59,4700.0,39.2479,39.2695,39.2407,39.2695,4700.0
2011-03-25 11:00:00,54.59,54.64,54.58,54.62,9100.0,39.2695,39.3054,39.2623,39.291,9100.0
2011-03-25 11:05:00,54.63,54.67,54.61,54.67,5200.0,39.2982,39.327,39.2838,39.327,5200.0
2011-03-25 11:10:00,54.67,54.68,54.61,54.68,6400.0,39.327,39.3342,39.2838,39.3342,6400.0
2011-03-25 11:15:00,54.68,54.69,54.58,54.64,8800.0,39.3342,39.3414,39.2623,39.3054,8800.0
2011-03-25 11:20:00,54.63,54.63,54.53,54.54,12000.0,39.2982,39.2982,39.2263,39.2335,12000.0
2011-03-25 11:25:00,54.53,54.57,54.51,54.56,21000.0,39.2263,39.2551,39.2119,39.2479,21000.0
2011-03-25 11:30:00,54.56,54.64,54.56,54.62,5100.0,39.2479,39.3054,39.2479,39.291,5100.0
2011-03-25 11:35:00,54.61,54.63,54.6,54.6,5200.0,39.2838,39.2982,39.2767,39.2767,5200.0
2011-03-25 11:40:00,54.59,54.63,54.59,54.62,6200.0,39.2695,39.2982,39.2695,39.291,6200.0
2011-03-25 11:45:00,54.62,54.64,54.59,54.61,5100.0,39.291,39.3054,39.2695,39.2838,5100.0
2011-03-25 11:50:00,54.61,54.61,54.59,54.6,3500.0,39.2838,39.2838,39.2695,39.2767,3500.0
2011-03-25 11:55:00,54.6,54.61,54.59,54.59,4400.0,39.2767,39.2838,39.2695,39.2695,4400.0
2011-03-25 12:00:00,54.6,54.61,54.57,54.6,2900.0,39.2767,39.2838,39.2551,39.2767,2900.0
2011-03-25 12:05:00,54.59,54.6,54.56,54.59,4100.0,39.2695,39.2767,39.2479,39.2695,4100.0
2011-03-25 12:10:00,54.58,54.59,54.54,54.55,2700.0,39.2623,39.2695,39.2335,39.2407,2700.0
2011-03-25 12:15:00,54.56,54.56,54.48,54.51,41100.0,39.2479,39.2479,39.1903,39.2119,41100.0
2011-03-25 12:20:00,54.51,54.56,54.51,54.55,2900.0,39.2119,39.2479,39.2119,39.2407,2900.0
2011-03-25 12:25:00,54.56,54.56,54.49,54.5,7500.0,39.2479,39.2479,39.1975,39.2047,7500.0
2011-03-25 12:30:00,54.5,54.54,54.5,54.52,6400.0,39.2047,39.2335,39.2047,39.2191,6400.0
2011-03-25 12:35:00,54.53,54.55,54.52,54.52,6700.0,39.2263,39.2407,39.2191,39.2191,6700.0
2011-03-25 12:40:00,54.52,54.52,54.47,54.47,5400.0,39.2191,39.2191,39.1831,39.1831,5400.0
2011-03-25 12:45:00,54.47,54.52,54.47,54.5,4700.0,39.1831,39.2191,39.1831,39.2047,4700.0
2011-03-25 12:50:00,54.49,54.49,54.43,54.43,6600.0,39.1975,39.1975,39.1544,39.1544,6600.0
2011-03-25 12:55:00,54.43,54.49,54.43,54.49,6500.0,39.1544,39.1975,39.1544,39.1975,6500.0
2011-03-25 13:00:00,54.5,54.5,54.44,54.45,3400.0,39.2047,39.2047,39.1616,39.1688,3400.0
2011-03-25 13:05:00,54.44,54.46,54.42,54.46,11400.0,39.1616,39.1759,39.1472,39.1759,11400.0
2011-03-25 13:10:00,54.45,54.48,54.4,54.41,5600.0,39.1688,39.1903,39.1328,39.14,5600.0
2011-03-25 13:15:00,54.41,54.41,54.39,54.4,5600.0,39.14,39.14,39.1256,39.1328,5600.0
2011-03-25 13:20:00,54.39,54.41,54.35,54.39,6600.0,39.1256,39.14,39.0968,39.1256,6600.0
2011-03-25 13:25:00,54.39,54.39,54.38,54.38,3300.0,39.1256,39.1256,39.1184,39.1184,3300.0
2011-03-25 13:30:00,54.39,54.39,54.33,54.36,30400.0,39.1256,39.1256,39.0824,39.104,30400.0
2011-03-25 13:35:00,54.35,54.38,54.34,54.38,6100.0,39.0968,39.1184,39.0896,39.1184,6100.0
2011-03-25 13:40:00,54.38,54.38,54.36,54.36,48100.0,39.1184,39.1184,39.104,39.104,48100.0
2011-03-25 13:45:00,54.36,54.37,54.34,54.35,5600.0,39.104,39.1112,39.0896,39.0968,5600.0
2011-03-25 13:50:00,54.35,54.36,54.32,54.32,4200.0,39.0968,39.104,39.0752,39.0752,4200.0
2011-03-25 13:55:00,54.33,54.35,54.27,54.34,25900.0,39.0824,39.0968,39.0393,39.0896,25900.0
2011-03-25 14:00:00,54.33,54.36,54.3,54.3,10400.0,39.0824,39.104,39.0608,39.0608,10400.0
2011-03-25 14:05:00,54.29,54.32,54.28,54.29,6500.0,39.0537,39.0752,39.0465,39.0537,6500.0
2011-03-25 14:10:00,54.29,54.33,54.29,54.29,4200.0,39.0537,39.0824,39.0537,39.0537,4200.0
2011-03-25 14:15:00,54.3,54.33,54.29,54.3,6700.0,39.0608,39.0824,39.0537,39.0608,6700.0
2011-03-25 14:20:00,54.32,54.32,54.27,54.28,5100.0,39.0752,39.0752,39.0393,39.0465,5100.0
2011-03-25 14:25:00,54.28,54.29,54.25,54.25,14300.0,39.0465,39.0537,39.0249,39.0249,14300.0
2011-03-25 14:30:00,54.26,54.28,54.25,54.27,4300.0,39.0321,39.0465,39.0249,39.0393,4300.0
2011-03-25 14:35:00,54.28,54.29,54.27,54.29,3500.0,39.0465,39.0537,39.0393,39.0537,3500.0
2011-03-25 14:40:00,54.28,54.3,54.25,54.26,3800.0,39.0465,39.0608,39.0249,39.0321,3800.0
2011-03-25 14:45:00,54.27,54.33,54.27,54.33,4300.0,39.0393,39.0824,39.0393,39.0824,4300.0
2011-03-25 14:50:00,54.34,54.37,54.32,54.34,6200.0,39.0896,39.1112,39.0752,39.0896,6200.0
2011-03-25 14:55:00,54.33,54.36,54.33,54.36,5600.0,39.0824,39.104,39.0824,39.104,5600.0
2011-03-25 15:00:00,54.36,54.36,54.34,54.36,3600.0,39.104,39.104,39.0896,39.104,3600.0
2011-03-25 15:05:00,54.36,54.37,54.32,54.34,5500.0,39.104,39.1112,39.0752,39.0896,5500.0
2011-03-25 15:10:00,54.35,54.4,54.34,54.39,10700.0,39.0968,39.1328,39.0896,39.1256,10700.0
2011-03-25 15:15:00,54.4,54.4,54.38,54.4,4600.0,39.1328,39.1328,39.1184,39.1328,4600.0
2011-03-25 15:20:00,54.4,54.4,54.36,54.36,13100.0,39.1328,39.1328,39.104,39.104,13100.0
2011-03-25 15:25:00,54.36,54.37,54.32,54.35,13500.0,39.104,39.1112,39.0752,39.0968,13500.0
2011-03-25 15:30:00,54.35,54.36,54.33,54.34,11500.0,39.0968,39.104,39.0824,39.0896,11500.0
2011-03-25 15:35:00,54.33,54.35,54.31,54.31,25800.0,39.0824,39.0968,39.068,39.068,25800.0
2011-03-25 15:40:00,54.31,54.32,54.29,54.32,18200.0,39.068,39.0752,39.0537,39.0752,18200.0
2011-03-25 15:45:00,54.32,54.35,54.25,54.29,36800.0,39.0752,39.0968,39.0249,39.0537,36800.0
2011-03-25 15:50:00,54.28,54.31,54.28,54.3,45300.0,39.0465,39.068,39.0465,39.0608,45300.0
2011-03-25 15:55:00,54.31,54.41,54.29,54.35,107800.0,39.068,39.14,39.0537,39.0968,107800.0
2011-03-28 09:30:00,54.44,54.6,54.42,54.6,11400.0,39.1616,39.2767,39.1472,39.2767,11400.0
2011-03-28 09:35:00,54.61,54.67,54.59,54.64,7700.0,39.2838,39.327,39.2695,39.3054,7700.0
2011-03-28 09:40:00,54.65,54.68,54.63,54.64,4200.0,39.3126,39.3342,39.2982,39.3054,4200.0
2011-03-28 09:45:00,54.64,54.69,54.64,54.67,6000.0,39.3054,39.3414,39.3054,39.327,6000.0
2011-03-28 09:50:00,54.67,54.69,54.67,54.68,3100.0,39.327,39.3414,39.327,39.3342,3100.0
2011-03-28 09:55:00,54.7,54.7,54.67,54.67,4800.0,39.3486,39.3486,39.327,39.327,4800.0
2011-03-28 10:00:00,54.67,54.72,54.67,54.71,6400.0,39.327,39.363,39.327,39.3558,6400.0
2011-03-28 10:05:00,54.7,54.73,54.68,54.72,13900.0,39.3486,39.3702,39.3342,39.363,13900.0
2011-03-28 10:10:00,54.72,54.72,54.58,54.6,18500.0,39.363,39.363,39.2623,39.2767,18500.0
2011-03-28 10:15:00,54.59,54.6,54.51,54.52,10800.0,39.2695,39.2767,39.2119,39.2191,10800.0
2011-03-28 10:20:00,54.53,54.53,54.47,54.48,7800.0,39.2263,39.2263,39.1831,39.1903,7800.0
2011-03-28 10:25:00,54.47,54.47,54.36,54.36,19700.0,39.1831,39.1831,39.104,39.104,19700.0
2011-03-28 10:30:00,54.36,54.4,54.35,54.38,19800.0,39.104,39.1328,39.0968,39.1184,19800.0
2011-03-28 10:35:00,54.39,54.39,54.35,54.35,22500.0,39.1256,39.1256,39.0968,39.0968,22500.0
2011-03-28 10:40:00,54.35,54.39,54.35,54.38,8100.0,39.0968,39.1256,39.0968,39.1184,8100.0
2011-03-28 10:45:00,54.37,54.39,54.34,54.35,31200.0,39.1112,39.1256,39.0896,39.0968,31200.0
2011-03-28 10:50:00,54.36,54.37,54.28,54.28,13900.0,39.104,39.1112,39.0465,39.0465,13900.0
2011-03-28 10:55:00,54.27,54.31,54.27,54.3,5100.0,39.0393,39.068,39.0393,39.0608,5100.0
2011-03-28 11:00:00,54.32,54.35,54.27,54.3,9100.0,39.0752,39.0968,39.0393,39.0608,9100.0
2011-03-28 11:05:00,54.28,54.3,54.28,54.29,2400.0,39.0465,39.0608,39.0465,39.0537,2400.0
2011-03-28 11:10:00,54.29,54.31,54.28,54.29,5200.0,39.0537,39.068,39.0465,39.0537,5200.0
2011-03-28 11:15:00,54.29,54.35,54.28,54.33,7100.0,39.0537,39.0968,39.0465,39.0824,7100.0
2011-03-28 11:20:00,54.34,54.36,54.31,54.32,33900.0,39.0896,39.104,39.068,39.0752,33900.0
2011-03-28 11:25:00,54.32,54.32,54.27,54.27,3700.0,39.0752,39.0752,39.0393,39.0393,3700.0
2011-03-28 11:30:00,54.27,54.27,54.24,54.27,10200.0,39.0393,39.0393,39.0177,39.0393,10200.0
2011-03-28 11:35:00,54.28,54.3,54.27,54.3,5700.0,39.0465,39.0608,39.0393,39.0608,5700.0
2011-03-28 11:40:00,54.31,54.31,54.29,54.3,8400.0,39.068,39.068,39.0537,39.0608,8400.0
2011-03-28 11:45:00,54.3,54.38,54.3,54.33,5500.0,39.0608,39.1184,39.0608,39.0824,5500.0
2011-03-28 11:50:00,54.32,54.32,54.28,54.3,5400.0,39.0752,39.0752,39.0465,39.0608,5400.0
2011-03-28 11:55:00,54.3,54.32,54.28,54.32,3300.0,39.0608,39.0752,39.0465,39.0752,3300.0
2011-03-28 12:00:00,54.33,54.37,54.32,54.36,3400.0,39.0824,39.1112,39.0752,39.104,3400.0
2011-03-28 12:05:00,54.35,54.36,54.31,54.31,10100.0,39.0968,39.104,39.068,39.068,10100.0
2011-03-28 12:10:00,54.32,54.36,54.3,54.31,5400.0,39.0752,39.104,39.0608,39.068,5400.0
2011-03-28 12:15:00,54.32,54.33,54.3,54.31,4100.0,39.0752,39.0824,39.0608,39.068,4100.0
2011-03-28 12:20:00,54.31,54.37,54.31,54.34,8900.0,39.068,39.1112,39.068,39.0896,8900.0
2011-03-28 12:25:00,54.34,54.37,54.34,54.37,2500.0,39.0896,39.1112,39.0896,39.1112,2500.0
2011-03-28 12:30:00,54.37,54.43,54.37,54.42,4200.0,39.1112,39.1544,39.1112,39.1472,4200.0
2011-03-28 12:35:00,54.4,54.4,54.38,54.39,6900.0,39.1328,39.1328,39.1184,39.1256,6900.0
2011-03-28 12:40:00,54.39,54.4,54.39,54.4,2800.0,39.1256,39.1328,39.1256,39.1328,2800.0
2011-03-28 12:45:00,54.4,54.4,54.39,54.4,7300.0,39.1328,39.1328,39.1256,39.1328,7300.0
2011-03-28 12:50:00,54.4,54.4,54.39,54.4,6700.0,39.1328,39.1328,39.1256,39.1328,6700.0
2011-03-28 12:55:00,54.4,54.4,54.39,54.4,2900.0,39.1328,39.1328,39.1256,39.1328,2900.0
2011-03-28 13:00:00,54.39,54.4,54.39,54.4,5500.0,39.1256,39.1328,39.1256,39.1328,5500.0
2011-03-28 13:05:00,54.4,54.4,54.39,54.39,3300.0,39.1328,39.1328,39.1256,39.1256,3300.0
2011-03-28 13:10:00,54.4,54.4,54.39,54.39,6100.0,39.1328,39.1328,39.1256,39.1256,6100.0
2011-03-28 13:15:00,54.39,54.4,54.38,54.4,8300.0,39.1256,39.1328,39.1184,39.1328,8300.0
2011-03-28 13:20:00,54.39,54.4,54.31,54.31,22000.0,39.1256,39.1328,39.068,39.068,22000.0
2011-03-28 13:25:00,54.32,54.32,54.31,54.32,1700.0,39.0752,39.0752,39.068,39.0752,1700.0
2011-03-28 13:30:00,54.33,54.35,54.33,54.35,3700.0,39.0824,39.0968,39.0824,39.0968,3700.0
2011-03-28 13:35:00,54.36,54.36,54.33,54.36,9600.0,39.104,39.104,39.0824,39.104,9600.0
2011-03-28 13:40:00,54.37,54.4,54.37,54.39,3300.0,39.1112,39.1328,39.1112,39.1256,3300.0
2011-03-28 13:45:00,54.39,54.41,54.39,54.4,600.0,39.1256,39.14,39.1256,39.1328,600.0
2011-03-28 13:50:00,54.39,54.39,54.35,54.37,3500.0,39.1256,39.1256,39.0968,39.1112,3500.0
2011-03-28 13:55:00,54.39,54.4,54.39,54.39,4700.0,39.1256,39.1328,39.1256,39.1256,4700.0
2011-03-28 14:00:00,54.38,54.39,54.36,54.37,5100.0,39.1184,39.1256,39.104,39.1112,5100.0
2011-03-28 14:05:00,54.38,54.4,54.38,54.39,3100.0,39.1184,39.1328,39.1184,39.1256,3100.0
2011-03-28 14:10:00,54.39,54.39,54.34,54.35,6100.0,39.1256,39.1256,39.0896,39.0968,6100.0
2011-03-28 14:15:00,54.36,54.37,54.35,54.36,1400.0,39.104,39.1112,39.0968,39.104,1400.0
2011-03-28 14:20:00,54.37,54.4,54.37,54.37,3800.0,39.1112,39.1328,39.1112,39.1112,3800.0
2011-03-28 14:25:00,54.37,54.37,54.32,54.32,32300.0,39.1112,39.1112,39.0752,39.0752,32300.0
2011-03-28 14:30:00,54.32,54.37,54.32,54.37,4500.0,39.0752,39.1112,39.0752,39.1112,4500.0
2011-03-28 14:35:00,54.38,54.4,54.32,54.35,10700.0,39.1184,39.1328,39.0752,39.0968,10700.0
2011-03-28 14:40:00,54.35,54.36,54.3,54.3,8600.0,39.0968,39.104,39.0608,39.0608,8600.0
2011-03-28 14:45:00,54.29,54.29,54.24,54.26,24600.0,39.0537,39.0537,39.0177,39.0321,24600.0
2011-03-28 14:50:00,54.25,54.25,54.2,54.21,24300.0,39.0249,39.0249,38.9889,38.9961,24300.0
2011-03-28 14:55:00,54.21,54.21,54.16,54.17,13500.0,38.9961,38.9961,38.9601,38.9673,13500.0
2011-03-28 15:00:00,54.17,54.18,54.15,54.15,18900.0,38.9673,38.9745,38.9529,38.9529,18900.0
2011-03-28 15:05:00,54.16,54.16,54.13,54.15,19800.0,38.9601,38.9601,38.9386,38.9529,19800.0
2011-03-28 15:10:00,54.15,54.18,54.13,54.13,18600.0,38.9529,38.9745,38.9386,38.9386,18600.0
2011-03-28 15:15:00,54.14,54.14,54.12,54.12,22000.0,38.9458,38.9458,38.9314,38.9314,22000.0
2011-03-28 15:20:00,54.12,54.18,54.1,54.18,35500.0,38.9314,38.9745,38.917,38.9745,35500.0
2011-03-28 15:25:00,54.18,54.19,54.11,54.12,42400.0,38.9745,38.9817,38.9242,38.9314,42400.0
2011-03-28 15:30:00,54.12,54.18,54.09,54.18,40100.0,38.9314,38.9745,38.9098,38.9745,40100.0
2011-03-28 15:35:00,54.18,54.2,54.17,54.19,46400.0,38.9745,38.9889,38.9673,38.9817,46400.0
2011-03-28 15:40:00,54.18,54.21,54.17,54.19,35400.0,38.9745,38.9961,38.9673,38.9817,35400.0
2011-03-28 15:45:00,54.19,54.21,54.15,54.19,49100.0,38.9817,38.9961,38.9529,38.9817,49100.0
2011-03-28 15:50:00,54.18,54.18,54.11,54.15,47000.0,38.9745,38.9745,38.9242,38.9529,47000.0
2011-03-28 15:55:00,54.16,54.22,54.15,54.2,93500.0,38.9601,39.0033,38.9529,38.9889,93500.0
2011-03-29 09:30:00,54.16,54.34,54.12,54.23,6500.0,38.9601,39.0896,38.9314,39.0105,6500.0
2011-03-29 09:35:00,54.2,54.23,54.14,54.21,9100.0,38.9889,39.0105,38.9458,38.9961,9100.0
2011-03-29 09:40:00,54.21,54.21,54.12,54.14,9400.0,38.9961,38.9961,38.9314,38.9458,9400.0
2011-03-29 09:45:00,54.14,54.21,54.1,54.14,6400.0,38.9458,38.9961,38.917,38.9458,6400.0
2011-03-29 09:50:00,54.15,54.21,54.14,54.17,6300.0,38.9529,38.9961,38.9458,38.9673,6300.0
2011-03-29 09:55:00,54.17,54.17,54.15,54.16,5500.0,38.9673,38.9673,38.9529,38.9601,5500.0
2011-03-29 10:00:00,54.15,54.23,54.15,54.16,14600.0,38.9529,39.0105,38.9529,38.9601,14600.0
2011-03-29 10:05:00,54.18,54.26,54.18,54.26,7700.0,38.9745,39.0321,38.9745,39.0321,7700.0
2011-03-29 10:10:00,54.28,54.39,54.28,54.39,22200.0,39.0465,39.1256,39.0465,39.1256,22200.0
2011-03-29 10:15:00,54.39,54.46,54.39,54.46,22300.0,39.1256,39.1759,39.1256,39.1759,22300.0
2011-03-29 10:20:00,54.45,54.45,54.41,54.43,7200.0,39.1688,39.1688,39.14,39.1544,7200.0
2011-03-29 10:25:00,54.45,54.53,54.45,54.53,9400.0,39.1688,39.2263,39.1688,39.2263,9400.0
2011-03-29 10:30:00,54.52,54.53,54.44,54.44,9600.0,39.2191,39.2263,39.1616,39.1616,9600.0
2011-03-29 10:35:00,54.44,54.44,54.39,54.39,2300.0,39.1616,39.1616,39.1256,39.1256,2300.0
2011-03-29 10:40:00,54.39,54.41,54.39,54.41,1900.0,39.1256,39.14,39.1256,39.14,1900.0
2011-03-29 10:45:00,54.4,54.47,54.4,54.43,14300.0,39.1328,39.1831,39.1328,39.1544,14300.0
2011-03-29 10:50:00,54.43,54.43,54.39,54.42,7600.0,39.1544,39.1544,39.1256,39.1472,7600.0
2011-03-29 10:55:00,54.41,54.46,54.41,54.45,3300.0,39.14,39.1759,39.14,39.1688,3300.0
2011-03-29 11:00:00,54.46,54.48,54.45,54.46,17500.0,39.1759,39.1903,39.1688,39.1759,17500.0
2011-03-29 11:05:00,54.45,54.46,54.42,54.46,6100.0,39.1688,39.1759,39.1472,39.1759,6100.0
2011-03-29 11:10:00,54.46,54.48,54.46,54.46,4800.0,39.1759,39.1903,39.1759,39.1759,4800.0
2011-03-29 11:15:00,54.46,54.49,54.45,54.47,11900.0,39.1759,39.1975,39.1688,39.1831,11900.0
2011-03-29 11:20:00,54.48,54.68,54.48,54.65,43200.0,39.1903,39.3342,39.1903,39.3126,43200.0
2011-03-29 11:25:00,54.63,54.64,54.58,54.61,5000.0,39.2982,39.3054,39.2623,39.2838,5000.0
2011-03-29 11:30:00,54.59,54.65,54.58,54.59,6400.0,39.2695,39.3126,39.2623,39.2695,6400.0
2011-03-29 11:35:00,54.58,54.63,54.57,54.62,4700.0,39.2623,39.2982,39.2551,39.291,4700.0
2011-03-29 11:40:00,54.62,54.68,54.62,54.64,9600.0,39.291,39.3342,39.291,39.3054,9600.0
2011-03-29 11:45:00,54.65,54.65,54.62,54.62,3400.0,39.3126,39.3126,39.291,39.291,3400.0
2011-03-29 11:50:00,54.62,54.66,54.62,54.66,4200.0,39.291,39.3198,39.291,39.3198,4200.0
2011-03-29 11:55:00,54.65,54.69,54.65,54.67,3900.0,39.3126,39.3414,39.3126,39.327,3900.0
2011-03-29 12:00:00,54.67,54.71,54.65,54.69,6700.0,39.327,39.3558,39.3126,39.3414,6700.0
2011-03-29 12:05:00,54.69,54.7,54.65,54.65,2600.0,39.3414,39.3486,39.3126,39.3126,2600.0
2011-03-29 12:10:00,54.66,54.67,54.66,54.67,1900.0,39.3198,39.327,39.3198,39.327,1900.0
2011-03-29 12:15:00,54.67,54.72,54.65,54.7,5200.0,39.327,39.363,39.3126,39.3486,5200.0
2011-03-29 12:20:00,54.71,54.71,54.7,54.71,2500.0,39.3558,39.3558,39.3486,39.3558,2500.0
2011-03-29 12:25:00,54.71,54.81,54.7,54.72,124000.0,39.3558,39.4277,39.3486,39.363,124000.0
2011-03-29 12:30:00,54.72,54.72,54.69,54.69,6200.0,39.363,39.363,39.3414,39.3414,6200.0
2011-03-29 12:35:00,54.7,54.7,54.68,54.68,5100.0,39.3486,39.3486,39.3342,39.3342,5100.0
2011-03-29 12:40:00,54.68,54.68,54.64,54.65,3400.0,39.3342,39.3342,39.3054,39.3126,3400.0
2011-03-29 12:45:00,54.65,54.65,54.63,54.64,5800.0,39.3126,39.3126,39.2982,39.3054,5800.0
2011-03-29 12:50:00,54.64,54.64,54.62,54.64,2700.0,39.3054,39.3054,39.291,39.3054,2700.0
2011-03-29 12:55:00,54.63,54.65,54.63,54.65,5200.0,39.2982,39.3126,39.2982,39.3126,5200.0
2011-03-29 13:00:00,54.65,54.65,54.6,54.62,4700.0,39.3126,39.3126,39.2767,39.291,4700.0
2011-03-29 13:05:00,54.62,54.62,54.61,54.62,1600.0,39.291,39.291,39.2838,39.291,1600.0
2011-03-29 13:10:00,54.62,54.62,54.6,54.62,11500.0,39.291,39.291,39.2767,39.291,11500.0
2011-03-29 13:15:00,54.63,54.65,54.61,54.65,5300.0,39.2982,39.3126,39.2838,39.3126,5300.0
2011-03-29 13:20:00,54.65,54.67,54.65,54.66,3300.0,39.3126,39.327,39.3126,39.3198,3300.0
2011-03-29 13:25:00,54.66,54.66,54.65,54.66,5000.0,39.3198,39.3198,39.3126,39.3198,5000.0
2011-03-29 13:30:00,54.66,54.67,54.65,54.66,3600.0,39.3198,39.327,39.3126,39.3198,3600.0
2011-03-29 13:35:00,54.67,54.67,54.65,54.66,17400.0,39.327,39.327,39.3126,39.3198,17400.0
2011-03-29 13:40:00,54.67,54.68,54.65,54.67,7100.0,39.327,39.3342,39.3126,39.327,7100.0
2011-03-29 13:45:00,54.67,54.71,54.67,54.71,5700.0,39.327,39.3558,39.327,39.3558,5700.0
2011-03-29 13:50:00,54.71,54.72,54.7,54.71,2700.0,39.3558,39.363,39.3486,39.3558,2700.0
2011-03-29 13:55:00,54.71,54.71,54.7,54.7,1500.0,39.3558,39.3558,39.3486,39.3486,1500.0
2011-03-29 14:00:00,54.7,54.71,54.7,54.71,7000.0,39.3486,39.3558,39.3486,39.3558,7000.0
2011-03-29 14:05:00,54.71,54.71,54.69,54.7,4600.0,39.3558,39.3558,39.3414,39.3486,4600.0
2011-03-29 14:10:00,54.7,54.7,54.65,54.66,4400.0,39.3486,39.3486,39.3126,39.3198,4400.0
2011-03-29 14:15:00,54.65,54.67,54.65,54.67,5600.0,39.3126,39.327,39.3126,39.327,5600.0
2011-03-29 14:20:00,54.67,54.7,54.64,54.65,9600.0,39.327,39.3486,39.3054,39.3126,9600.0
2011-03-29 14:25:00,54.65,54.66,54.65,54.66,1200.0,39.3126,39.3198,39.3126,39.3198,1200.0
2011-03-29 14:30:00,54.66,54.67,54.65,54.66,13000.0,39.3198,39.327,39.3126,39.3198,13000.0
2011-03-29 14:35:00,54.66,54.66,54.62,54.62,9700.0,39.3198,39.3198,39.291,39.291,9700.0
2011-03-29 14:40:00,54.63,54.66,54.62,54.64,16900.0,39.2982,39.3198,39.291,39.3054,16900.0
2011-03-29 14:45:00,54.64,54.65,54.64,54.64,4800.0,39.3054,39.3126,39.3054,39.3054,4800.0
2011-03-29 14:50:00,54.65,54.66,54.63,54.65,8700.0,39.3126,39.3198,39.2982,39.3126,8700.0
2011-03-29 14:55:00,54.65,54.66,54.65,54.65,3800.0,39.3126,39.3198,39.3126,39.3126,3800.0
2011-03-29 15:00:00,54.66,54.67,54.65,54.66,15800.0,39.3198,39.327,39.3126,39.3198,15800.0
2011-03-29 15:05:00,54.65,54.65,54.61,54.63,15600.0,39.3126,39.3126,39.2838,39.2982,15600.0
2011-03-29 15:10:00,54.62,54.66,54.62,54.65,12300.0,39.291,39.3198,39.291,39.3126,12300.0
2011-03-29 15:15:00,54.65,54.66,54.63,54.63,36700.0,39.3126,39.3198,39.2982,39.2982,36700.0
2011-03-29 15:20:00,54.63,54.63,54.61,54.63,14800.0,39.2982,39.2982,39.2838,39.2982,14800.0
2011-03-29 15:25:00,54.64,54.64,54.62,54.62,12500.0,39.3054,39.3054,39.291,39.291,12500.0
2011-03-29 15:30:00,54.63,54.66,54.62,54.64,24000.0,39.2982,39.3198,39.291,39.3054,24000.0
2011-03-29 15:35:00,54.64,54.67,54.64,54.65,12400.0,39.3054,39.327,39.3054,39.3126,12400.0
2011-03-29 15:40:00,54.65,54.66,54.64,54.65,12100.0,39.3126,39.3198,39.3054,39.3126,12100.0
2011-03-29 15:45:00,54.65,54.75,54.65,54.74,21100.0,39.3126,39.3846,39.3126,39.3774,21100.0
2011-03-29 15:50:00,54.74,54.81,54.73,54.78,54100.0,39.3774,39.4277,39.3702,39.4061,54100.0
2011-03-29 15:55:00,54.79,54.81,54.76,54.78,70900.0,39.4133,39.4277,39.3918,39.4061,70900.0
2011-03-30 09:30:00,54.81,54.81,54.73,54.81,17400.0,39.4277,39.4277,39.3702,39.4277,17400.0
2011-03-30 09:35:00,54.85,54.86,54.82,54.84,5100.0,39.4565,39.4637,39.4349,39.4493,5100.0
2011-03-30 09:40:00,54.85,54.86,54.8,54.81,6700.0,39.4565,39.4637,39.4205,39.4277,6700.0
2011-03-30 09:45:00,54.82,54.85,54.81,54.82,7200.0,39.4349,39.4565,39.4277,39.4349,7200.0
2011-03-30 09:50:00,54.83,54.85,54.81,54.85,5500.0,39.4421,39.4565,39.4277,39.4565,5500.0
2011-03-30 09:55:00,54.85,55.0,54.84,55.0,60000.0,39.4565,39.5644,39.4493,39.5644,60000.0
2011-03-30 10:00:00,55.0,55.05,54.91,54.95,54900.0,39.5644,39.6004,39.4997,39.5284,54900.0
2011-03-30 10:05:00,54.93,54.95,54.82,54.82,10500.0,39.514,39.5284,39.4349,39.4349,10500.0
2011-03-30 10:10:00,54.8,54.82,54.73,54.79,14900.0,39.4205,39.4349,39.3702,39.4133,14900.0
2011-03-30 10:15:00,54.77,54.88,54.77,54.88,10800.0,39.3989,39.4781,39.3989,39.4781,10800.0
2011-03-30 10:20:00,54.87,54.92,54.87,54.9,5500.0,39.4709,39.5068,39.4709,39.4925,5500.0
2011-03-30 10:25:00,54.87,54.9,54.79,54.8,7500.0,39.4709,39.4925,39.4133,39.4205,7500.0
2011-03-30 10:30:00,54.81,54.92,54.79,54.91,3200.0,39.4277,39.5068,39.4133,39.4997,3200.0
2011-03-30 10:35:00,54.93,54.95,54.91,54.95,9700.0,39.514,39.5284,39.4997,39.5284,9700.0
2011-03-30 10:40:00,54.95,54.98,54.94,54.98,5600.0,39.5284,39.55,39.5212,39.55,5600.0
2011-03-30 10:45:00,54.97,54.99,54.96,54.98,10400.0,39.5428,39.5572,39.5356,39.55,10400.0
2011-03-30 10:50:00,54.99,55.01,54.98,55.01,8900.0,39.5572,39.5716,39.55,39.5716,8900.0
2011-03-30 10:55:00,55.01,55.01,54.93,54.94,6600.0,39.5716,39.5716,39.514,39.5212,6600.0
2011-03-30 11:00:00,54.94,54.94,54.92,54.93,3400.0,39.5212,39.5212,39.5068,39.514,3400.0
2011-03-30 11:05:00,54.93,54.94,54.87,54.93,13000.0,39.514,39.5212,39.4709,39.514,13000.0
2011-03-30 11:10:00,54.93,54.93,54.89,54.91,4100.0,39.514,39.514,39.4853,39.4997,4100.0
2011-03-30 11:15:00,54.9,54.93,54.9,54.91,4800.0,39.4925,39.514,39.4925,39.4997,4800.0
2011-03-30 11:20:00,54.91,54.91,54.86,54.86,68300.0,39.4997,39.4997,39.4637,39.4637,68300.0
2011-03-30 11:25:00,54.86,54.9,54.86,54.89,74800.0,39.4637,39.4925,39.4637,39.4853,74800.0
2011-03-30 11:30:00,54.89,54.9,54.87,54.9,5700.0,39.4853,39.4925,39.4709,39.4925,5700.0
2011-03-30 11:35:00,54.9,54.9,54.87,54.89,5200.0,39.4925,39.4925,39.4709,39.4853,5200.0
2011-03-30 11:40:00,54.88,54.88,54.86,54.87,3300.0,39.4781,39.4781,39.4637,39.4709,3300.0
2011-03-30 11:45:00,54.86,54.89,54.86,54.88,6500.0,39.4637,39.4853,39.4637,39.4781,6500.0
2011-03-30 11:50:00,54.89,54.89,54.83,54.85,12500.0,39.4853,39.4853,39.4421,39.4565,12500.0
2011-03-30 11:55:00,54.86,54.86,54.74,54.74,6500.0,39.4637,39.4637,39.3774,39.3774,6500.0
2011-03-30 12:00:00,54.75,54.8,54.74,54.8,7500.0,39.3846,39.4205,39.3774,39.4205,7500.0
2011-03-30 12:05:00,54.81,54.81,54.74,54.75,7200.0,39.4277,39.4277,39.3774,39.3846,7200.0
2011-03-30 12:10:00,54.74,54.75,54.7,54.75,7900.0,39.3774,39.3846,39.3486,39.3846,7900.0
2011-03-30 12:15:00,54.75,54.78,54.7,54.71,8100.0,39.3846,39.4061,39.3486,39.3558,8100.0
2011-03-30 12:20:00,54.72,54.75,54.7,54.73,6400.0,39.363,39.3846,39.3486,39.3702,6400.0
2011-03-30 12:25:00,54.74,54.74,54.68,54.68,6000.0,39.3774,39.3774,39.3342,39.3342,6000.0
2011-03-30 12:30:00,54.68,54.69,54.66,54.67,8300.0,39.3342,39.3414,39.3198,39.327,8300.0
2011-03-30 12:35:00,54.69,54.69,54.66,54.66,5800.0,39.3414,39.3414,39.3198,39.3198,5800.0
2011-03-30 12:40:00,54.67,54.7,54.66,54.68,14500.0,39.327,39.3486,39.3198,39.3342,14500.0
2011-03-30 12:45:00,54.69,54.69,54.64,54.64,23700.0,39.3414,39.3414,39.3054,39.3054,23700.0
2011-03-30 12:50:00,54.65,54.72,54.65,54.72,10500.0,39.3126,39.363,39.3126,39.363,10500.0
2011-03-30 12:55:00,54.72,54.72,54.69,54.69,5300.0,39.363,39.363,39.3414,39.3414,5300.0
2011-03-30 13:00:00,54.69,54.74,54.69,54.73,7000.0,39.3414,39.3774,39.3414,39.3702,7000.0
2011-03-30 13:05:00,54.74,54.8,54.74,54.78,8800.0,39.3774,39.4205,39.3774,39.4061,8800.0
2011-03-30 13:10:00,54.79,54.81,54.77,54.8,9200.0,39.4133,39.4277,39.3989,39.4205,9200.0
2011-03-30 13:15:00,54.8,54.82,54.79,54.81,5800.0,39.4205,39.4349,39.4133,39.4277,5800.0
2011-03-30 13:20:00,54.8,54.82,54.8,54.81,5100.0,39.4205,39.4349,39.4205,39.4277,5100.0
2011-03-30 13:25:00,54.8,54.81,54.79,54.8,6400.0,39.4205,39.4277,39.4133,39.4205,6400.0
2011-03-30 13:30:00,54.79,54.79,54.74,54.75,14000.0,39.4133,39.4133,39.3774,39.3846,14000.0
2011-03-30 13:35:00,54.75,54.75,54.72,54.73,4900.0,39.3846,39.3846,39.363,39.3702,4900.0
2011-03-30 13:40:00,54.72,54.73,54.66,54.67,20400.0,39.363,39.3702,39.3198,39.327,20400.0
2011-03-30 13:45:00,54.66,54.71,54.65,54.7,18200.0,39.3198,39.3558,39.3126,39.3486,18200.0
2011-03-30 13:50:00,54.69,54.7,54.64,54.64,16700.0,39.3414,39.3486,39.3054,39.3054,16700.0
2011-03-30 13:55:00,54.64,54.65,54.6,54.61,7800.0,39.3054,39.3126,39.2767,39.2838,7800.0
2011-03-30 14:00:00,54.61,54.66,54.61,54.66,5200.0,39.2838,39.3198,39.2838,39.3198,5200.0
2011-03-30 14:05:00,54.65,54.66,54.62,54.64,10400.0,39.3126,39.3198,39.291,39.3054,10400.0
2011-03-30 14:10:00,54.64,54.66,54.62,54.62,7000.0,39.3054,39.3198,39.291,39.291,7000.0
2011-03-30 14:15:00,54.63,54.66,54.6,54.61,83900.0,39.2982,39.3198,39.2767,39.2838,83900.0
2011-03-30 14:20:00,54.6,54.63,54.6,54.63,6300.0,39.2767,39.2982,39.2767,39.2982,6300.0
2011-03-30 14:25:00,54.63,54.64,54.58,54.58,18700.0,39.2982,39.3054,39.2623,39.2623,18700.0
2011-03-30 14:30:00,54.59,54.63,54.57,54.62,13900.0,39.2695,39.2982,39.2551,39.291,13900.0
2011-03-30 14:35:00,54.63,54.67,54.63,54.64,7900.0,39.2982,39.327,39.2982,39.3054,7900.0
2011-03-30 14:40:00,54.65,54.66,54.62,54.63,17300.0,39.3126,39.3198,39.291,39.2982,17300.0
2011-03-30 14:45:00,54.64,54.69,54.62,54.69,13200.0,39.3054,39.3414,39.291,39.3414,13200.0
2011-03-30 14:50:00,54.68,54.75,54.68,54.75,21200.0,39.3342,39.3846,39.3342,39.3846,21200.0
2011-03-30 14:55:00,54.75,54.77,54.63,54.64,37800.0,39.3846,39.3989,39.2982,39.3054,37800.0
2011-03-30 15:00:00,54.63,54.64,54.62,54.63,11000.0,39.2982,39.3054,39.291,39.2982,11000.0
2011-03-30 15:05:00,54.62,54.71,54.62,54.71,6700.0,39.291,39.3558,39.291,39.3558,6700.0
2011-03-30 15:10:00,54.69,54.76,54.69,54.74,11200.0,39.3414,39.3918,39.3414,39.3774,11200.0
2011-03-30 15:15:00,54.73,54.77,54.73,54.75,70000.0,39.3702,39.3989,39.3702,39.3846,70000.0
2011-03-30 15:20:00,54.75,54.78,54.74,54.75,10300.0,39.3846,39.4061,39.3774,39.3846,10300.0
2011-03-30 15:25:00,54.75,54.8,54.75,54.79,12400.0,39.3846,39.4205,39.3846,39.4133,12400.0
2011-03-30 15:30:00,54.79,54.8,54.75,54.75,19200.0,39.4133,39.4205,39.3846,39.3846,19200.0
2011-03-30 15:35:00,54.75,54.76,54.75,54.76,5400.0,39.3846,39.3918,39.3846,39.3918,5400.0
2011-03-30 15:40:00,54.76,54.76,54.75,54.75,9900.0,39.3918,39.3918,39.3846,39.3846,9900.0
2011-03-30 15:45:00,54.75,54.76,54.67,54.67,69000.0,39.3846,39.3918,39.327,39.327,69000.0
2011-03-30 15:50:00,54.67,54.71,54.67,54.7,17600.0,39.327,39.3558,39.327,39.3486,17600.0
2011-03-30 15:55:00,54.7,54.72,54.7,54.71,25800.0,39.3486,39.363,39.3486,39.3558,25800.0
2011-03-31 09:30:00,54.73,54.91,54.28,54.46,31200.0,39.3702,39.4997,39.0465,39.1759,31200.0
2011-03-31 09:35:00,54.46,54.58,54.29,54.38,37000.0,39.1759,39.2623,39.0537,39.1184,37000.0
2011-03-31 09:40:00,54.39,54.84,54.39,54.66,55900.0,39.1256,39.4493,39.1256,39.3198,55900.0
2011-03-31 09:45:00,54.71,54.78,54.56,54.6,35000.0,39.3558,39.4061,39.2479,39.2767,35000.0
2011-03-31 09:50:00,54.61,54.71,54.54,54.64,52300.0,39.2838,39.3558,39.2335,39.3054,52300.0
2011-03-31 09:55:00,54.64,54.82,54.63,54.65,15900.0,39.3054,39.4349,39.2982,39.3126,15900.0
2011-03-31 10:00:00,54.66,54.7,54.61,54.69,17400.0,39.3198,39.3486,39.2838,39.3414,17400.0
2011-03-31 10:05:00,54.68,54.73,54.67,54.73,23400.0,39.3342,39.3702,39.327,39.3702,23400.0
2011-03-31 10:10:00,54.74,54.83,54.73,54.74,10200.0,39.3774,39.4421,39.3702,39.3774,10200.0
2011-03-31 10:15:00,54.74,54.79,54.72,54.73,27000.0,39.3774,39.4133,39.363,39.3702,27000.0
2011-03-31 10:20:00,54.74,54.78,54.7,54.74,12800.0,39.3774,39.4061,39.3486,39.3774,12800.0
2011-03-31 10:25:00,54.73,54.78,54.63,54.7,20500.0,39.3702,39.4061,39.2982,39.3486,20500.0
2011-03-31 10:30:00,54.69,54.75,54.68,54.75,8700.0,39.3414,39.3846,39.3342,39.3846,8700.0
2011-03-31 10:35:00,54.74,54.9,54.74,54.86,88700.0,39.3774,39.4925,39.3774,39.4637,88700.0
2011-03-31 10:40:00,54.85,54.85,54.78,54.82,24400.0,39.4565,39.4565,39.4061,39.4349,24400.0
2011-03-31 10:45:00,54.82,54.83,54.78,54.8,11400.0,39.4349,39.4421,39.4061,39.4205,11400.0
2011-03-31 10:50:00,54.81,54.85,54.78,54.78,5800.0,39.4277,39.4565,39.4061,39.4061,5800.0
2011-03-31 10:55:00,54.79,54.79,54.76,54.77,15100.0,39.4133,39.4133,39.3918,39.3989,15100.0
2011-03-31 11:00:00,54.78,54.79,54.76,54.77,15200.0,39.4061,39.4133,39.3918,39.3989,15200.0
2011-03-31 11:05:00,54.77,54.79,54.72,54.73,18000.0,39.3989,39.4133,39.363,39.3702,18000.0
2011-03-31 11:10:00,54.74,54.74,54.71,54.72,10700.0,39.3774,39.3774,39.3558,39.363,10700.0
2011-03-31 11:15:00,54.73,54.75,54.72,54.73,8600.0,39.3702,39.3846,39.363,39.3702,8600.0
2011-03-31 11:20:00,54.73,54.76,54.68,54.68,9600.0,39.3702,39.3918,39.3342,39.3342,9600.0
2011-03-31 11:25:00,54.69,54.71,54.67,54.69,6300.0,39.3414,39.3558,39.327,39.3414,6300.0
2011-03-31 11:30:00,54.7,54.72,54.7,54.71,28700.0,39.3486,39.363,39.3486,39.3558,28700.0
2011-03-31 11:35:00,54.7,54.71,54.62,54.63,4900.0,39.3486,39.3558,39.291,39.2982,4900.0
2011-03-31 11:40:00,54.63,54.65,54.6,54.61,39300.0,39.2982,39.3126,39.2767,39.2838,39300.0
2011-03-31 11:45:00,54.61,54.68,54.61,54.66,3800.0,39.2838,39.3342,39.2838,39.3198,3800.0
2011-03-31 11:50:00,54.66,54.66,54.62,54.62,33000.0,39.3198,39.3198,39.291,39.291,33000.0
2011-03-31 11:55:00,54.62,54.65,54.59,54.59,7600.0,39.291,39.3126,39.2695,39.2695,7600.0
2011-03-31 12:00:00,54.59,54.67,54.59,54.67,6300.0,39.2695,39.327,39.2695,39.327,6300.0
2011-03-31 12:05:00,54.67,54.74,54.67,54.73,22300.0,39.327,39.3774,39.327,39.3702,22300.0
2011-03-31 12:10:00,54.73,54.75,54.7,54.7,13500.0,39.3702,39.3846,39.3486,39.3486,13500.0
2011-03-31 12:15:00,54.7,54.71,54.66,54.7,9500.0,39.3486,39.3558,39.3198,39.3486,9500.0
2011-03-31 12:20:00,54.7,54.75,54.7,54.72,9100.0,39.3486,39.3846,39.3486,39.363,9100.0
2011-03-31 12:25:00,54.71,54.72,54.71,54.71,2100.0,39.3558,39.363,39.3558,39.3558,2100.0
2011-03-31 12:30:00,54.72,54.78,54.72,54.78,13800.0,39.363,39.4061,39.363,39.4061,13800.0
2011-03-31 12:35:00,54.77,54.77,54.71,54.72,3200.0,39.3989,39.3989,39.3558,39.363,3200.0
2011-03-31 12:40:00,54.73,54.73,54.72,54.73,2700.0,39.3702,39.3702,39.363,39.3702,2700.0
2011-03-31 12:45:00,54.74,54.75,54.7,54.7,2800.0,39.3774,39.3846,39.3486,39.3486,2800.0
2011-03-31 12:50:00,54.7,54.76,54.7,54.75,5800.0,39.3486,39.3918,39.3486,39.3846,5800.0
2011-03-31 12:55:00,54.76,54.78,54.76,54.77,4000.0,39.3918,39.4061,39.3918,39.3989,4000.0
2011-03-31 13:00:00,54.78,54.78,54.75,54.75,14300.0,39.4061,39.4061,39.3846,39.3846,14300.0
2011-03-31 13:05:00,54.75,54.76,54.74,54.75,22800.0,39.3846,39.3918,39.3774,39.3846,22800.0
2011-03-31 13:10:00,54.74,54.76,54.74,54.75,2500.0,39.3774,39.3918,39.3774,39.3846,2500.0
2011-03-31 13:15:00,54.74,54.77,54.73,54.77,4400.0,39.3774,39.3989,39.3702,39.3989,4400.0
2011-03-31 13:20:00,54.75,54.77,54.72,54.75,12400.0,39.3846,39.3989,39.363,39.3846,12400.0
2011-03-31 13:25:00,54.75,54.76,54.72,54.76,8900.0,39.3846,39.3918,39.363,39.3918,8900.0
2011-03-31 13:30:00,54.75,54.76,54.73,54.76,4300.0,39.3846,39.3918,39.3702,39.3918,4300.0
2011-03-31 13:35:00,54.77,54.77,54.74,54.75,6100.0,39.3989,39.3989,39.3774,39.3846,6100.0
2011-03-31 13:40:00,54.75,54.77,54.73,54.74,8900.0,39.3846,39.3989,39.3702,39.3774,8900.0
2011-03-31 13:45:00,54.73,54.74,54.73,54.74,3100.0,39.3702,39.3774,39.3702,39.3774,3100.0
2011-03-31 13:50:00,54.74,54.75,54.72,54.75,4700.0,39.3774,39.3846,39.363,39.3846,4700.0
2011-03-31 13:55:00,54.75,54.75,54.72,54.72,6500.0,39.3846,39.3846,39.363,39.363,6500.0
2011-03-31 14:00:00,54.73,54.74,54.7,54.74,10800.0,39.3702,39.3774,39.3486,39.3774,10800.0
2011-03-31 14:05:00,54.73,54.75,54.72,54.73,12700.0,39.3702,39.3846,39.363,39.3702,12700.0
2011-03-31 14:10:00,54.73,54.74,54.69,54.7,11100.0,39.3702,39.3774,39.3414,39.3486,11100.0
2011-03-31 14:15:00,54.7,54.71,54.69,54.7,6700.0,39.3486,39.3558,39.3414,39.3486,6700.0
2011-03-31 14:20:00,54.7,54.72,54.69,54.69,6900.0,39.3486,39.363,39.3414,39.3414,6900.0
2011-03-31 14:25:00,54.69,54.73,54.68,54.71,34000.0,39.3414,39.3702,39.3342,39.3558,34000.0
2011-03-31 14:30:00,54.72,54.72,54.69,54.71,18300.0,39.363,39.363,39.3414,39.3558,18300.0
2011-03-31 14:35:00,54.71,54.71,54.61,54.61,12400.0,39.3558,39.3558,39.2838,39.2838,12400.0
2011-03-31 14:40:00,54.61,54.64,54.6,54.62,18300.0,39.2838,39.3054,39.2767,39.291,18300.0
2011-03-31 14:45:00,54.63,54.63,54.58,54.59,12300.0,39.2982,39.2982,39.2623,39.2695,12300.0
2011-03-31 14:50:00,54.6,54.62,54.59,54.61,10400.0,39.2767,39.291,39.2695,39.2838,10400.0
2011-03-31 14:55:00,54.62,54.62,54.59,54.59,11600.0,39.291,39.291,39.2695,39.2695,11600.0
2011-03-31 15:00:00,54.6,54.61,54.57,54.59,19200.0,39.2767,39.2838,39.2551,39.2695,19200.0
2011-03-31 15:05:00,54.59,54.59,54.52,54.54,17400.0,39.2695,39.2695,39.2191,39.2335,17400.0
2011-03-31 15:10:00,54.54,54.56,54.52,54.55,16800.0,39.2335,39.2479,39.2191,39.2407,16800.0
2011-03-31 15:15:00,54.55,54.56,54.51,54.54,16600.0,39.2407,39.2479,39.2119,39.2335,16600.0
2011-03-31 15:20:00,54.55,54.56,54.53,54.54,13400.0,39.2407,39.2479,39.2263,39.2335,13400.0
2011-03-31 15:25:00,54.53,54.54,54.5,54.51,10200.0,39.2263,39.2335,39.2047,39.2119,10200.0
2011-03-31 15:30:00,54.5,54.52,54.49,54.5,24900.0,39.2047,39.2191,39.1975,39.2047,24900.0
2011-03-31 15:35:00,54.5,54.51,54.44,54.5,17900.0,39.2047,39.2119,39.1616,39.2047,17900.0
2011-03-31 15:40:00,54.49,54.51,54.49,54.5,23500.0,39.1975,39.2119,39.1975,39.2047,23500.0
2011-03-31 15:45:00,54.49,54.5,54.35,54.38,46600.0,39.1975,39.2047,39.0968,39.1184,46600.0
2011-03-31 15:50:00,54.39,54.43,54.38,54.42,19700.0,39.1256,39.1544,39.1184,39.1472,19700.0
2011-03-31 15:55:00,54.42,54.42,54.34,54.36,90100.0,39.1472,39.1472,39.0896,39.104,90100.0
2011-04-01 09:30:00,54.46,54.71,54.45,54.6,28300.0,39.1759,39.3558,39.1688,39.2767,28300.0
2011-04-01 09:35:00,54.61,54.7,54.56,54.6,8000.0,39.2838,39.3486,39.2479,39.2767,8000.0
2011-04-01 09:40:00,54.6,54.6,54.43,54.44,16100.0,39.2767,39.2767,39.1544,39.1616,16100.0
2011-04-01 09:45:00,54.44,54.48,54.36,54.37,30900.0,39.1616,39.1903,39.104,39.1112,30900.0
2011-04-01 09:50:00,54.38,54.38,54.3,54.3,25400.0,39.1184,39.1184,39.0608,39.0608,25400.0
2011-04-01 09:55:00,54.3,54.33,54.27,54.3,20600.0,39.0608,39.0824,39.0393,39.0608,20600.0
2011-04-01 10:00:00,54.3,54.35,54.25,54.33,38300.0,39.0608,39.0968,39.0249,39.0824,38300.0
2011-04-01 10:05:00,54.32,54.35,54.3,54.34,18700.0,39.0752,39.0968,39.0608,39.0896,18700.0
2011-04-01 10:10:00,54.34,54.42,54.34,54.4,16600.0,39.0896,39.1472,39.0896,39.1328,16600.0
2011-04-01 10:15:00,54.41,54.44,54.38,54.4,19600.0,39.14,39.1616,39.1184,39.1328,19600.0
2011-04-01 10:20:00,54.41,54.42,54.34,54.35,26000.0,39.14,39.1472,39.0896,39.0968,26000.0
2011-04-01 10:25:00,54.36,54.39,54.32,54.39,15200.0,39.104,39.1256,39.0752,39.1256,15200.0
2011-04-01 10:30:00,54.39,54.4,54.36,54.37,11300.0,39.1256,39.1328,39.104,39.1112,11300.0
2011-04-01 10:35:00,54.36,54.4,54.35,54.39,12500.0,39.104,39.1328,39.0968,39.1256,12500.0
2011-04-01 10:40:00,54.39,54.4,54.32,54.32,20600.0,39.1256,39.1328,39.0752,39.0752,20600.0
2011-04-01 10:45:00,54.32,54.33,54.32,54.33,9400.0,39.0752,39.0824,39.0752,39.0824,9400.0
2011-04-01 10:50:00,54.33,54.33,54.29,54.3,14500.0,39.0824,39.0824,39.0537,39.0608,14500.0
2011-04-01 10:55:00,54.3,54.3,54.27,54.29,13800.0,39.0608,39.0608,39.0393,39.0537,13800.0
2011-04-01 11:00:00,54.29,54.31,54.28,54.28,15000.0,39.0537,39.068,39.0465,39.0465,15000.0
2011-04-01 11:05:00,54.29,54.29,54.26,54.26,10900.0,39.0537,39.0537,39.0321,39.0321,10900.0
2011-04-01 11:10:00,54.27,54.31,54.26,54.3,14600.0,39.0393,39.068,39.0321,39.0608,14600.0
2011-04-01 11:15:00,54.3,54.33,54.3,54.33,9600.0,39.0608,39.0824,39.0608,39.0824,9600.0
2011-04-01 11:20:00,54.32,54.35,54.32,54.35,11600.0,39.0752,39.0968,39.0752,39.0968,11600.0
2011-04-01 11:25:00,54.34,54.35,54.33,54.34,8000.0,39.0896,39.0968,39.0824,39.0896,8000.0
2011-04-01 11:30:00,54.33,54.4,54.33,54.36,8100.0,39.0824,39.1328,39.0824,39.104,8100.0
2011-04-01 11:35:00,54.37,54.39,54.36,54.39,9700.0,39.1112,39.1256,39.104,39.1256,9700.0
2011-04-01 11:40:00,54.38,54.39,54.37,54.39,9200.0,39.1184,39.1256,39.1112,39.1256,9200.0
2011-04-01 11:45:00,54.39,54.4,54.36,54.4,7900.0,39.1256,39.1328,39.104,39.1328,7900.0
2011-04-01 11:50:00,54.4,54.4,54.35,54.35,13100.0,39.1328,39.1328,39.0968,39.0968,13100.0
2011-04-01 11:55:00,54.36,54.43,54.35,54.43,17400.0,39.104,39.1544,39.0968,39.1544,17400.0
2011-04-01 12:00:00,54.43,54.43,54.37,54.37,7200.0,39.1544,39.1544,39.1112,39.1112,7200.0
2011-04-01 12:05:00,54.38,54.38,54.36,54.37,7600.0,39.1184,39.1184,39.104,39.1112,7600.0
2011-04-01 12:10:00,54.36,54.41,54.36,54.39,10400.0,39.104,39.14,39.104,39.1256,10400.0
2011-04-01 12:15:00,54.4,54.43,54.39,54.43,5900.0,39.1328,39.1544,39.1256,39.1544,5900.0
2011-04-01 12:20:00,54.42,54.44,54.4,54.44,8600.0,39.1472,39.1616,39.1328,39.1616,8600.0
2011-04-01 12:25:00,54.46,54.48,54.46,54.48,6500.0,39.1759,39.1903,39.1759,39.1903,6500.0
2011-04-01 12:30:00,54.48,54.59,54.48,54.51,25800.0,39.1903,39.2695,39.1903,39.2119,25800.0
2011-04-01 12:35:00,54.5,54.51,54.48,54.48,9700.0,39.2047,39.2119,39.1903,39.1903,9700.0
2011-04-01 12:40:00,54.48,54.5,54.45,54.45,10700.0,39.1903,39.2047,39.1688,39.1688,10700.0
2011-04-01 12:45:00,54.45,54.45,54.39,54.39,8600.0,39.1688,39.1688,39.1256,39.1256,8600.0
2011-04-01 12:50:00,54.39,54.44,54.39,54.4,8600.0,39.1256,39.1616,39.1256,39.1328,8600.0
2011-04-01 12:55:00,54.4,54.43,54.39,54.4,9000.0,39.1328,39.1544,39.1256,39.1328,9000.0
2011-04-01 13:00:00,54.39,54.4,54.36,54.38,13200.0,39.1256,39.1328,39.104,39.1184,13200.0
2011-04-01 13:05:00,54.37,54.37,54.33,54.34,8500.0,39.1112,39.1112,39.0824,39.0896,8500.0
2011-04-01 13:10:00,54.34,54.35,54.33,54.34,9900.0,39.0896,39.0968,39.0824,39.0896,9900.0
2011-04-01 13:15:00,54.35,54.35,54.33,54.34,5500.0,39.0968,39.0968,39.0824,39.0896,5500.0
2011-04-01 13:20:00,54.33,54.35,54.33,54.34,9300.0,39.0824,39.0968,39.0824,39.0896,9300.0
2011-04-01 13:25:00,54.35,54.35,54.33,54.34,11100.0,39.0968,39.0968,39.0824,39.0896,11100.0
2011-04-01 13:30:00,54.33,54.37,54.33,54.37,6100.0,39.0824,39.1112,39.0824,39.1112,6100.0
2011-04-01 13:35:00,54.37,54.41,54.36,54.4,5500.0,39.1112,39.14,39.104,39.1328,5500.0
2011-04-01 13:40:00,54.4,54.41,54.38,54.38,8900.0,39.1328,39.14,39.1184,39.1184,8900.0
2011-04-01 13:45:00,54.37,54.39,54.36,54.36,8100.0,39.1112,39.1256,39.104,39.104,8100.0
2011-04-01 13:50:00,54.36,54.39,54.36,54.37,7600.0,39.104,39.1256,39.104,39.1112,7600.0
2011-04-01 13:55:00,54.37,54.38,54.36,54.36,6000.0,39.1112,39.1184,39.104,39.104,6000.0
2011-04-01 14:00:00,54.36,54.39,54.35,54.37,19300.0,39.104,39.1256,39.0968,39.1112,19300.0
2011-04-01 14:05:00,54.38,54.39,54.35,54.36,8100.0,39.1184,39.1256,39.0968,39.104,8100.0
2011-04-01 14:10:00,54.36,54.38,54.36,54.36,10300.0,39.104,39.1184,39.104,39.104,10300.0
2011-04-01 14:15:00,54.36,54.38,54.36,54.36,8500.0,39.104,39.1184,39.104,39.104,8500.0
2011-04-01 14:20:00,54.36,54.37,54.35,54.36,10400.0,39.104,39.1112,39.0968,39.104,10400.0
2011-04-01 14:25:00,54.36,54.36,54.35,54.35,7500.0,39.104,39.104,39.0968,39.0968,7500.0
2011-04-01 14:30:00,54.36,54.36,54.34,54.35,11400.0,39.104,39.104,39.0896,39.0968,11400.0
2011-04-01 14:35:00,54.35,54.36,54.34,54.34,10900.0,39.0968,39.104,39.0896,39.0896,10900.0
2011-04-01 14:40:00,54.35,54.36,54.3,54.3,21300.0,39.0968,39.104,39.0608,39.0608,21300.0
2011-04-01 14:45:00,54.31,54.31,54.25,54.27,24400.0,39.068,39.068,39.0249,39.0393,24400.0
2011-04-01 14:50:00,54.27,54.29,54.22,54.24,17600.0,39.0393,39.0537,39.0033,39.0177,17600.0
2011-04-01 14:55:00,54.24,54.26,54.23,54.24,18200.0,39.0177,39.0321,39.0105,39.0177,18200.0
2011-04-01 15:00:00,54.25,54.29,54.25,54.29,24300.0,39.0249,39.0537,39.0249,39.0537,24300.0
2011-04-01 15:05:00,54.29,54.33,54.2,54.21,51400.0,39.0537,39.0824,38.9889,38.9961,51400.0
2011-04-01 15:10:00,54.22,54.22,54.14,54.16,29300.0,39.0033,39.0033,38.9458,38.9601,29300.0
2011-04-01 15:15:00,54.16,54.22,54.16,54.21,26600.0,38.9601,39.0033,38.9601,38.9961,26600.0
2011-04-01 15:20:00,54.22,54.35,54.22,54.33,48100.0,39.0033,39.0968,39.0033,39.0824,48100.0
2011-04-01 15:25:00,54.33,54.34,54.31,54.34,19300.0,39.0824,39.0896,39.068,39.0896,19300.0
2011-04-01 15:30:00,54.34,54.34,54.27,54.33,28900.0,39.0896,39.0896,39.0393,39.0824,28900.0
2011-04-01 15:35:00,54.33,54.33,54.25,54.26,26700.0,39.0824,39.0824,39.0249,39.0321,26700.0
2011-04-01 15:40:00,54.27,54.31,54.27,54.29,30200.0,39.0393,39.068,39.0393,39.0537,30200.0
2011-04-01 15:45:00,54.31,54.32,54.23,54.23,50400.0,39.068,39.0752,39.0105,39.0105,50400.0
2011-04-01 15:50:00,54.23,54.25,54.23,54.24,17400.0,39.0105,39.0249,39.0105,39.0177,17400.0
2011-04-01 15:55:00,54.24,54.3,54.23,54.26,71600.0,39.0177,39.0608,39.0105,39.0321,71600.0
2011-04-04 09:30:00,54.36,54.62,54.36,54.5,97800.0,39.104,39.291,39.104,39.2047,97800.0
2011-04-04 09:35:00,54.5,54.52,54.43,54.46,17200.0,39.2047,39.2191,39.1544,39.1759,17200.0
2011-04-04 09:40:00,54.45,54.47,54.41,54.45,10000.0,39.1688,39.1831,39.14,39.1688,10000.0
2011-04-04 09:45:00,54.45,54.47,54.4,54.41,10200.0,39.1688,39.1831,39.1328,39.14,10200.0
2011-04-04 09:50:00,54.41,54.42,54.35,54.38,17100.0,39.14,39.1472,39.0968,39.1184,17100.0
2011-04-04 09:55:00,54.38,54.41,54.36,54.41,16500.0,39.1184,39.14,39.104,39.14,16500.0
2011-04-04 10:00:00,54.4,54.41,54.39,54.39,15900.0,39.1328,39.14,39.1256,39.1256,15900.0
2011-04-04 10:05:00,54.4,54.42,54.38,54.4,10800.0,39.1328,39.1472,39.1184,39.1328,10800.0
2011-04-04 10:10:00,54.4,54.46,54.37,54.46,10400.0,39.1328,39.1759,39.1112,39.1759,10400.0
2011-04-04 10:15:00,54.45,54.46,54.4,54.42,8600.0,39.1688,39.1759,39.1328,39.1472,8600.0
2011-04-04 10:20:00,54.43,54.46,54.43,54.46,4100.0,39.1544,39.1759,39.1544,39.1759,4100.0
2011-04-04 10:25:00,54.45,54.47,54.4,54.41,12200.0,39.1688,39.1831,39.1328,39.14,12200.0
2011-04-04 10:30:00,54.42,54.47,54.42,54.47,7200.0,39.1472,39.1831,39.1472,39.1831,7200.0
2011-04-04 10:35:00,54.47,54.48,54.46,54.48,4600.0,39.1831,39.1903,39.1759,39.1903,4600.0
2011-04-04 10:40:00,54.48,54.48,54.47,54.48,7700.0,39.1903,39.1903,39.1831,39.1903,7700.0
2011-04-04 10:45:00,54.47,54.5,54.42,54.49,11700.0,39.1831,39.2047,39.1472,39.1975,11700.0
2011-04-04 10:50:00,54.49,54.54,54.49,54.54,6400.0,39.1975,39.2335,39.1975,39.2335,6400.0
2011-04-04 10:55:00,54.53,54.53,54.46,54.5,7000.0,39.2263,39.2263,39.1759,39.2047,7000.0
2011-04-04 11:00:00,54.5,54.54,54.49,54.54,6700.0,39.2047,39.2335,39.1975,39.2335,6700.0
2011-04-04 11:05:00,54.53,54.54,54.52,54.52,5400.0,39.2263,39.2335,39.2191,39.2191,5400.0
2011-04-04 11:10:00,54.53,54.53,54.51,54.52,7700.0,39.2263,39.2263,39.2119,39.2191,7700.0
2011-04-04 11:15:00,54.51,54.53,54.51,54.53,3200.0,39.2119,39.2263,39.2119,39.2263,3200.0
2011-04-04 11:20:00,54.53,54.6,54.53,54.6,22900.0,39.2263,39.2767,39.2263,39.2767,22900.0
2011-04-04 11:25:00,54.6,54.66,54.59,54.66,11700.0,39.2767,39.3198,39.2695,39.3198,11700.0
2011-04-04 11:30:00,54.66,54.66,54.65,54.66,5200.0,39.3198,39.3198,39.3126,39.3198,5200.0
2011-04-04 11:35:00,54.66,54.66,54.64,54.65,6700.0,39.3198,39.3198,39.3054,39.3126,6700.0
2011-04-04 11:40:00,54.64,54.65,54.6,54.62,8500.0,39.3054,39.3126,39.2767,39.291,8500.0
2011-04-04 11:45:00,54.62,54.63,54.62,54.63,2500.0,39.291,39.2982,39.291,39.2982,2500.0
2011-04-04 11:50:00,54.63,54.66,54.61,54.61,10700.0,39.2982,39.3198,39.2838,39.2838,10700.0
2011-04-04 11:55:00,54.61,54.61,54.57,54.58,5500.0,39.2838,39.2838,39.2551,39.2623,5500.0
2011-04-04 12:00:00,54.58,54.58,54.57,54.58,1600.0,39.2623,39.2623,39.2551,39.2623,1600.0
2011-04-04 12:05:00,54.57,54.59,54.55,54.55,13600.0,39.2551,39.2695,39.2407,39.2407,13600.0
2011-04-04 12:10:00,54.55,54.57,54.54,54.55,7200.0,39.2407,39.2551,39.2335,39.2407,7200.0
2011-04-04 12:15:00,54.55,54.56,54.54,54.54,13400.0,39.2407,39.2479,39.2335,39.2335,13400.0
2011-04-04 12:20:00,54.55,54.55,54.54,54.55,3100.0,39.2407,39.2407,39.2335,39.2407,3100.0
2011-04-04 12:25:00,54.55,54.57,54.54,54.56,11000.0,39.2407,39.2551,39.2335,39.2479,11000.0
2011-04-04 12:30:00,54.57,54.57,54.51,54.51,10200.0,39.2551,39.2551,39.2119,39.2119,10200.0
2011-04-04 12:35:00,54.52,54.53,54.51,54.51,4100.0,39.2191,39.2263,39.2119,39.2119,4100.0
2011-04-04 12:40:00,54.52,54.56,54.52,54.56,4600.0,39.2191,39.2479,39.2191,39.2479,4600.0
2011-04-04 12:45:00,54.55,54.56,54.51,54.54,7500.0,39.2407,39.2479,39.2119,39.2335,7500.0
2011-04-04 12:50:00,54.55,54.57,54.55,54.57,4000.0,39.2407,39.2551,39.2407,39.2551,4000.0
2011-04-04 12:55:00,54.57,54.61,54.57,54.59,11100.0,39.2551,39.2838,39.2551,39.2695,11100.0
2011-04-04 13:00:00,54.59,54.62,54.59,54.62,7200.0,39.2695,39.291,39.2695,39.291,7200.0
2011-04-04 13:05:00,54.62,54.68,54.62,54.68,6000.0,39.291,39.3342,39.291,39.3342,6000.0
2011-04-04 13:10:00,54.68,54.73,54.67,54.73,8600.0,39.3342,39.3702,39.327,39.3702,8600.0
2011-04-04 13:15:00,54.74,54.78,54.73,54.78,11300.0,39.3774,39.4061,39.3702,39.4061,11300.0
2011-04-04 13:20:00,54.77,54.78,54.69,54.7,16700.0,39.3989,39.4061,39.3414,39.3486,16700.0
2011-04-04 13:25:00,54.7,54.76,54.68,54.71,15700.0,39.3486,39.3918,39.3342,39.3558,15700.0
2011-04-04 13:30:00,54.71,54.71,54.7,54.7,2800.0,39.3558,39.3558,39.3486,39.3486,2800.0
2011-04-04 13:35:00,54.7,54.71,54.7,54.71,2600.0,39.3486,39.3558,39.3486,39.3558,2600.0
2011-04-04 13:40:00,54.71,54.71,54.7,54.71,4700.0,39.3558,39.3558,39.3486,39.3558,4700.0
2011-04-04 13:45:00,54.71,54.71,54.7,54.71,5000.0,39.3558,39.3558,39.3486,39.3558,5000.0
2011-04-04 13:50:00,54.7,54.71,54.61,54.61,19800.0,39.3486,39.3558,39.2838,39.2838,19800.0
2011-04-04 13:55:00,54.61,54.61,54.54,54.55,13700.0,39.2838,39.2838,39.2335,39.2407,13700.0
2011-04-04 14:00:00,54.55,54.59,54.53,54.54,28800.0,39.2407,39.2695,39.2263,39.2335,28800.0
2011-04-04 14:05:00,54.55,54.58,54.51,54.53,16600.0,39.2407,39.2623,39.2119,39.2263,16600.0
2011-04-04 14:10:00,54.53,54.54,54.49,54.5,7300.0,39.2263,39.2335,39.1975,39.2047,7300.0
2011-04-04 14:15:00,54.5,54.59,54.5,54.58,15400.0,39.2047,39.2695,39.2047,39.2623,15400.0
2011-04-04 14:20:00,54.58,54.58,54.56,54.57,11200.0,39.2623,39.2623,39.2479,39.2551,11200.0
2011-04-04 14:25:00,54.58,54.64,54.57,54.59,19100.0,39.2623,39.3054,39.2551,39.2695,19100.0
2011-04-04 14:30:00,54.58,54.61,54.56,54.61,12300.0,39.2623,39.2838,39.2479,39.2838,12300.0
2011-04-04 14:35:00,54.6,54.64,54.59,54.64,8100.0,39.2767,39.3054,39.2695,39.3054,8100.0
2011-04-04 14:40:00,54.64,54.65,54.63,54.64,10100.0,39.3054,39.3126,39.2982,39.3054,10100.0
2011-04-04 14:45:00,54.65,54.69,54.59,54.59,14900.0,39.3126,39.3414,39.2695,39.2695,14900.0
2011-04-04 14:50:00,54.59,54.6,54.58,54.59,11400.0,39.2695,39.2767,39.2623,39.2695,11400.0
2011-04-04 14:55:00,54.59,54.61,54.58,54.61,12500.0,39.2695,39.2838,39.2623,39.2838,12500.0
2011-04-04 15:00:00,54.61,54.62,54.6,54.62,7300.0,39.2838,39.291,39.2767,39.291,7300.0
2011-04-04 15:05:00,54.61,54.66,54.61,54.64,11300.0,39.2838,39.3198,39.2838,39.3054,11300.0
2011-04-04 15:10:00,54.65,54.68,54.65,54.66,16400.0,39.3126,39.3342,39.3126,39.3198,16400.0
2011-04-04 15:15:00,54.67,54.69,54.66,54.69,5500.0,39.327,39.3414,39.3198,39.3414,5500.0
2011-04-04 15:20:00,54.69,54.69,54.62,54.62,18900.0,39.3414,39.3414,39.291,39.291,18900.0
2011-04-04 15:25:00,54.63,54.67,54.61,54.65,16900.0,39.2982,39.327,39.2838,39.3126,16900.0
2011-04-04 15:30:00,54.65,54.67,54.63,54.66,17100.0,39.3126,39.327,39.2982,39.3198,17100.0
2011-04-04 15:35:00,54.66,54.76,54.66,54.76,26600.0,39.3198,39.3918,39.3198,39.3918,26600.0
2011-04-04 15:40:00,54.76,54.79,54.71,54.71,28500.0,39.3918,39.4133,39.3558,39.3558,28500.0
2011-04-04 15:45:00,54.72,54.73,54.69,54.69,30200.0,39.363,39.3702,39.3414,39.3414,30200.0
2011-04-04 15:50:00,54.7,54.73,54.69,54.71,24700.0,39.3486,39.3702,39.3414,39.3558,24700.0
2011-04-04 15:55:00,54.7,54.73,54.7,54.7,43100.0,39.3486,39.3702,39.3486,39.3486,43100.0
2011-04-05 09:30:00,54.69,54.83,54.63,54.78,13700.0,39.3414,39.4421,39.2982,39.4061,13700.0
2011-04-05 09:35:00,54.78,54.9,54.68,54.84,6500.0,39.4061,39.4925,39.3342,39.4493,6500.0
2011-04-05 09:40:00,54.84,54.84,54.74,54.8,10700.0,39.4493,39.4493,39.3774,39.4205,10700.0
2011-04-05 09:45:00,54.81,54.85,54.74,54.74,5400.0,39.4277,39.4565,39.3774,39.3774,5400.0
2011-04-05 09:50:00,54.76,54.88,54.72,54.88,9500.0,39.3918,39.4781,39.363,39.4781,9500.0
2011-04-05 09:55:00,54.88,54.91,54.81,54.81,11500.0,39.4781,39.4997,39.4277,39.4277,11500.0
2011-04-05 10:00:00,54.78,54.91,54.75,54.91,19400.0,39.4061,39.4997,39.3846,39.4997,19400.0
2011-04-05 10:05:00,54.9,54.99,54.89,54.98,19800.0,39.4925,39.5572,39.4853,39.55,19800.0
2011-04-05 10:10:00,54.99,55.0,54.96,55.0,8700.0,39.5572,39.5644,39.5356,39.5644,8700.0
2011-04-05 10:15:00,54.99,55.06,54.99,55.04,11300.0,39.5572,39.6076,39.5572,39.5932,11300.0
2011-04-05 10:20:00,55.05,55.12,55.05,55.1,8400.0,39.6004,39.6507,39.6004,39.6363,8400.0
2011-04-05 10:25:00,55.1,55.15,55.09,55.14,10100.0,39.6363,39.6723,39.6291,39.6651,10100.0
2011-04-05 10:30:00,55.14,55.16,55.14,55.16,7900.0,39.6651,39.6795,39.6651,39.6795,7900.0
2011-04-05 10:35:00,55.16,55.22,55.16,55.22,11700.0,39.6795,39.7227,39.6795,39.7227,11700.0
2011-04-05 10:40:00,55.22,55.25,55.21,55.23,11100.0,39.7227,39.7442,39.7155,39.7298,11100.0
2011-04-05 10:45:00,55.23,55.23,55.21,55.22,6000.0,39.7298,39.7298,39.7155,39.7227,6000.0
2011-04-05 10:50:00,55.22,55.23,55.11,55.11,17000.0,39.7227,39.7298,39.6435,39.6435,17000.0
2011-04-05 10:55:00,55.12,55.15,55.08,55.13,12900.0,39.6507,39.6723,39.6219,39.6579,12900.0
2011-04-05 11:00:00,55.12,55.18,55.12,55.18,9800.0,39.6507,39.6939,39.6507,39.6939,9800.0
2011-04-05 11:05:00,55.17,55.2,55.15,55.16,9500.0,39.6867,39.7083,39.6723,39.6795,9500.0
2011-04-05 11:10:00,55.16,55.21,55.15,55.21,5000.0,39.6795,39.7155,39.6723,39.7155,5000.0
2011-04-05 11:15:00,55.21,55.24,55.2,55.23,6400.0,39.7155,39.737,39.7083,39.7298,6400.0
2011-04-05 11:20:00,55.23,55.23,55.2,55.21,6600.0,39.7298,39.7298,39.7083,39.7155,6600.0
2011-04-05 11:25:00,55.21,55.24,55.2,55.24,8700.0,39.7155,39.737,39.7083,39.737,8700.0
2011-04-05 11:30:00,55.24,55.24,55.2,55.21,17700.0,39.737,39.737,39.7083,39.7155,17700.0
2011-04-05 11:35:00,55.22,55.25,55.22,55.24,11900.0,39.7227,39.7442,39.7227,39.737,11900.0
2011-04-05 11:40:00,55.24,55.25,55.2,55.21,9300.0,39.737,39.7442,39.7083,39.7155,9300.0
2011-04-05 11:45:00,55.21,55.24,55.21,55.24,5300.0,39.7155,39.737,39.7155,39.737,5300.0
2011-04-05 11:50:00,55.23,55.23,55.2,55.21,9000.0,39.7298,39.7298,39.7083,39.7155,9000.0
2011-04-05 11:55:00,55.21,55.24,55.19,55.24,33100.0,39.7155,39.737,39.7011,39.737,33100.0
2011-04-05 12:00:00,55.24,55.25,55.23,55.25,15400.0,39.737,39.7442,39.7298,39.7442,15400.0
2011-04-05 12:05:00,55.25,55.28,55.24,55.28,8800.0,39.7442,39.7658,39.737,39.7658,8800.0
2011-04-05 12:10:00,55.28,55.36,55.28,55.35,10600.0,39.7658,39.8234,39.7658,39.8162,10600.0
2011-04-05 12:15:00,55.36,55.4,55.36,55.4,9500.0,39.8234,39.8521,39.8234,39.8521,9500.0
2011-04-05 12:20:00,55.4,55.4,55.38,55.39,7700.0,39.8521,39.8521,39.8378,39.8449,7700.0
2011-04-05 12:25:00,55.39,55.39,55.31,55.31,5900.0,39.8449,39.8449,39.7874,39.7874,5900.0
2011-04-05 12:30:00,55.31,55.34,55.3,55.3,6700.0,39.7874,39.809,39.7802,39.7802,6700.0
2011-04-05 12:35:00,55.31,55.31,55.25,55.27,3800.0,39.7874,39.7874,39.7442,39.7586,3800.0
2011-04-05 12:40:00,55.26,55.29,55.26,55.27,6000.0,39.7514,39.773,39.7514,39.7586,6000.0
2011-04-05 12:45:00,55.28,55.28,55.27,55.28,2600.0,39.7658,39.7658,39.7586,39.7658,2600.0
2011-04-05 12:50:00,55.27,55.29,55.26,55.28,7100.0,39.7586,39.773,39.7514,39.7658,7100.0
2011-04-05 12:55:00,55.29,55.31,55.29,55.3,5100.0,39.773,39.7874,39.773,39.7802,5100.0
2011-04-05 13:00:00,55.3,55.3,55.24,55.24,4900.0,39.7802,39.7802,39.737,39.737,4900.0
2011-04-05 13:05:00,55.24,55.27,55.24,55.27,14200.0,39.737,39.7586,39.737,39.7586,14200.0
2011-04-05 13:10:00,55.27,55.29,55.27,55.29,2800.0,39.7586,39.773,39.7586,39.773,2800.0
2011-04-05 13:15:00,55.29,55.29,55.28,55.29,9100.0,39.773,39.773,39.7658,39.773,9100.0
2011-04-05 13:20:00,55.29,55.29,55.28,55.29,6300.0,39.773,39.773,39.7658,39.773,6300.0
2011-04-05 13:25:00,55.29,55.32,55.29,55.31,5900.0,39.773,39.7946,39.773,39.7874,5900.0
2011-04-05 13:30:00,55.31,55.31,55.28,55.3,17800.0,39.7874,39.7874,39.7658,39.7802,17800.0
2011-04-05 13:35:00,55.3,55.31,55.29,55.31,8200.0,39.7802,39.7874,39.773,39.7874,8200.0
2011-04-05 13:40:00,55.3,55.34,55.3,55.34,7200.0,39.7802,39.809,39.7802,39.809,7200.0
2011-04-05 13:45:00,55.34,55.34,55.32,55.34,8400.0,39.809,39.809,39.7946,39.809,8400.0
2011-04-05 13:50:00,55.33,55.36,55.33,55.35,11300.0,39.8018,39.8234,39.8018,39.8162,11300.0
2011-04-05 13:55:00,55.35,55.36,55.35,55.36,5000.0,39.8162,39.8234,39.8162,39.8234,5000.0
2011-04-05 14:00:00,55.36,55.36,55.29,55.29,10800.0,39.8234,39.8234,39.773,39.773,10800.0
2011-04-05 14:05:00,55.29,55.32,55.28,55.31,18100.0,39.773,39.7946,39.7658,39.7874,18100.0
2011-04-05 14:10:00,55.3,55.31,55.25,55.25,17400.0,39.7802,39.7874,39.7442,39.7442,17400.0
2011-04-05 14:15:00,55.26,55.26,55.24,55.26,10700.0,39.7514,39.7514,39.737,39.7514,10700.0
2011-04-05 14:20:00,55.26,55.26,55.24,55.26,18300.0,39.7514,39.7514,39.737,39.7514,18300.0
2011-04-05 14:25:00,55.26,55.29,55.26,55.29,8600.0,39.7514,39.773,39.7514,39.773,8600.0
2011-04-05 14:30:00,55.29,55.33,55.26,55.26,15400.0,39.773,39.8018,39.7514,39.7514,15400.0
2011-04-05 14:35:00,55.26,55.28,55.26,55.27,7800.0,39.7514,39.7658,39.7514,39.7586,7800.0
2011-04-05 14:40:00,55.26,55.27,55.25,55.27,10900.0,39.7514,39.7586,39.7442,39.7586,10900.0
2011-04-05 14:45:00,55.27,55.28,55.26,55.27,7700.0,39.7586,39.7658,39.7514,39.7586,7700.0
2011-04-05 14:50:00,55.28,55.29,55.26,55.26,14700.0,39.7658,39.773,39.7514,39.7514,14700.0
2011-04-05 14:55:00,55.26,55.31,55.25,55.31,9800.0,39.7514,39.7874,39.7442,39.7874,9800.0
2011-04-05 15:00:00,55.3,55.31,55.26,55.26,15000.0,39.7802,39.7874,39.7514,39.7514,15000.0
2011-04-05 15:05:00,55.26,55.29,55.25,55.26,15100.0,39.7514,39.773,39.7442,39.7514,15100.0
2011-04-05 15:10:00,55.25,55.3,55.23,55.25,15100.0,39.7442,39.7802,39.7298,39.7442,15100.0
2011-04-05 15:15:00,55.25,55.28,55.25,55.28,10700.0,39.7442,39.7658,39.7442,39.7658,10700.0
2011-04-05 15:20:00,55.27,55.35,55.27,55.35,36300.0,39.7586,39.8162,39.7586,39.8162,36300.0
2011-04-05 15:25:00,55.35,55.38,55.31,55.31,23700.0,39.8162,39.8378,39.7874,39.7874,23700.0
2011-04-05 15:30:00,55.31,55.32,55.26,55.26,22500.0,39.7874,39.7946,39.7514,39.7514,22500.0
2011-04-05 15:35:00,55.27,55.31,55.26,55.29,17200.0,39.7586,39.7874,39.7514,39.773,17200.0
2011-04-05 15:40:00,55.28,55.3,55.26,55.3,16400.0,39.7658,39.7802,39.7514,39.7802,16400.0
2011-04-05 15:45:00,55.3,55.34,55.29,55.34,37000.0,39.7802,39.809,39.773,39.809,37000.0
2011-04-05 15:50:00,55.33,55.35,55.31,55.33,38700.0,39.8018,39.8162,39.7874,39.8018,38700.0
2011-04-05 15:55:00,55.34,55.36,55.31,55.33,38700.0,39.809,39.8234,39.7874,39.8018,38700.0
2011-04-06 09:30:00,55.45,55.45,55.32,55.43,17800.0,39.8881,39.8881,39.7946,39.8737,17800.0
2011-04-06 09:35:00,55.44,55.52,55.41,55.47,15300.0,39.8809,39.9385,39.8593,39.9025,15300.0
2011-04-06 09:40:00,55.46,55.5,55.4,55.44,7800.0,39.8953,39.9241,39.8521,39.8809,7800.0
2011-04-06 09:45:00,55.46,55.51,55.42,55.44,8400.0,39.8953,39.9313,39.8665,39.8809,8400.0
2011-04-06 09:50:00,55.42,55.5,55.4,55.48,10500.0,39.8665,39.9241,39.8521,39.9097,10500.0
2011-04-06 09:55:00,55.48,55.52,55.48,55.5,4600.0,39.9097,39.9385,39.9097,39.9241,4600.0
2011-04-06 10:00:00,55.48,55.52,55.45,55.49,7100.0,39.9097,39.9385,39.8881,39.9169,7100.0
2011-04-06 10:05:00,55.5,55.54,55.5,55.51,8300.0,39.9241,39.9528,39.9241,39.9313,8300.0
2011-04-06 10:10:00,55.51,55.55,55.48,55.55,6600.0,39.9313,39.96,39.9097,39.96,6600.0
2011-04-06 10:15:00,55.55,55.57,55.52,55.56,7700.0,39.96,39.9744,39.9385,39.9672,7700.0
2011-04-06 10:20:00,55.56,55.64,55.55,55.64,8900.0,39.9672,40.0248,39.96,40.0248,8900.0
2011-04-06 10:25:00,55.64,55.69,55.63,55.67,12400.0,40.0248,40.0607,40.0176,40.0464,12400.0
2011-04-06 10:30:00,55.69,55.74,55.69,55.74,9900.0,40.0607,40.0967,40.0607,40.0967,9900.0
2011-04-06 10:35:00,55.73,55.79,55.73,55.79,11200.0,40.0895,40.1327,40.0895,40.1327,11200.0
2011-04-06 10:40:00,55.8,55.87,55.79,55.86,12400.0,40.1399,40.1902,40.1327,40.183,12400.0
2011-04-06 10:45:00,55.86,55.87,55.78,55.79,10600.0,40.183,40.1902,40.1255,40.1327,10600.0
2011-04-06 10:50:00,55.79,55.81,55.77,55.8,11900.0,40.1327,40.1471,40.1183,40.1399,11900.0
2011-04-06 10:55:00,55.79,55.83,55.78,55.81,8800.0,40.1327,40.1615,40.1255,40.1471,8800.0
2011-04-06 11:00:00,55.81,55.86,55.8,55.85,12500.0,40.1471,40.183,40.1399,40.1758,12500.0
2011-04-06 11:05:00,55.85,55.85,55.75,55.76,19800.0,40.1758,40.1758,40.1039,40.1111,19800.0
2011-04-06 11:10:00,55.75,55.76,55.71,55.71,8300.0,40.1039,40.1111,40.0751,40.0751,8300.0
2011-04-06 11:15:00,55.71,55.71,55.69,55.71,7200.0,40.0751,40.0751,40.0607,40.0751,7200.0
2011-04-06 11:20:00,55.71,55.74,55.71,55.74,9300.0,40.0751,40.0967,40.0751,40.0967,9300.0
2011-04-06 11:25:00,55.74,55.77,55.7,55.74,24700.0,40.0967,40.1183,40.0679,40.0967,24700.0
2011-04-06 11:30:00,55.73,55.79,55.71,55.75,16200.0,40.0895,40.1327,40.0751,40.1039,16200.0
2011-04-06 11:35:00,55.76,55.78,55.71,55.77,22900.0,40.1111,40.1255,40.0751,40.1183,22900.0
2011-04-06 11:40:00,55.77,55.77,55.68,55.68,16900.0,40.1183,40.1183,40.0536,40.0536,16900.0
2011-04-06 11:45:00,55.69,55.69,55.62,55.64,9800.0,40.0607,40.0607,40.0104,40.0248,9800.0
2011-04-06 11:50:00,55.65,55.65,55.6,55.62,14300.0,40.032,40.032,39.996,40.0104,14300.0
2011-04-06 11:55:00,55.63,55.64,55.59,55.59,7700.0,40.0176,40.0248,39.9888,39.9888,7700.0
2011-04-06 12:00:00,55.58,55.6,55.55,55.59,5800.0,39.9816,39.996,39.96,39.9888,5800.0
2011-04-06 12:05:00,55.57,55.58,55.55,55.57,2800.0,39.9744,39.9816,39.96,39.9744,2800.0
2011-04-06 12:10:00,55.59,55.62,55.59,55.61,13100.0,39.9888,40.0104,39.9888,40.0032,13100.0
2011-04-06 12:15:00,55.6,55.61,55.6,55.61,10000.0,39.996,40.0032,39.996,40.0032,10000.0
2011-04-06 12:20:00,55.61,55.61,55.53,55.55,16800.0,40.0032,40.0032,39.9457,39.96,16800.0
2011-04-06 12:25:00,55.55,55.6,55.55,55.59,3900.0,39.96,39.996,39.96,39.9888,3900.0
2011-04-06 12:30:00,55.59,55.63,55.59,55.61,6500.0,39.9888,40.0176,39.9888,40.0032,6500.0
2011-04-06 12:35:00,55.64,55.65,55.64,55.65,4000.0,40.0248,40.032,40.0248,40.032,4000.0
2011-04-06 12:40:00,55.65,55.68,55.65,55.66,4900.0,40.032,40.0536,40.032,40.0392,4900.0
2011-04-06 12:45:00,55.65,55.68,55.65,55.68,3000.0,40.032,40.0536,40.032,40.0536,3000.0
2011-04-06 12:50:00,55.68,55.74,55.68,55.73,3500.0,40.0536,40.0967,40.0536,40.0895,3500.0
2011-04-06 12:55:00,55.73,55.75,55.73,55.74,4000.0,40.0895,40.1039,40.0895,40.0967,4000.0
2011-04-06 13:00:00,55.74,55.74,55.73,55.73,3000.0,40.0967,40.0967,40.0895,40.0895,3000.0
2011-04-06 13:05:00,55.72,55.76,55.72,55.76,3400.0,40.0823,40.1111,40.0823,40.1111,3400.0
2011-04-06 13:10:00,55.76,55.76,55.75,55.76,11600.0,40.1111,40.1111,40.1039,40.1111,11600.0
2011-04-06 13:15:00,55.76,55.78,55.76,55.77,7500.0,40.1111,40.1255,40.1111,40.1183,7500.0
2011-04-06 13:20:00,55.77,55.85,55.77,55.84,12000.0,40.1183,40.1758,40.1183,40.1687,12000.0
2011-04-06 13:25:00,55.84,55.95,55.84,55.94,26500.0,40.1687,40.2478,40.1687,40.2406,26500.0
2011-04-06 13:30:00,55.94,55.97,55.87,55.92,42200.0,40.2406,40.2622,40.1902,40.2262,42200.0
2011-04-06 13:35:00,55.91,55.91,55.87,55.87,6900.0,40.219,40.219,40.1902,40.1902,6900.0
2011-04-06 13:40:00,55.87,55.89,55.86,55.88,5300.0,40.1902,40.2046,40.183,40.1974,5300.0
2011-04-06 13:45:00,55.89,55.9,55.89,55.9,5600.0,40.2046,40.2118,40.2046,40.2118,5600.0
2011-04-06 13:50:00,55.89,55.96,55.89,55.94,10000.0,40.2046,40.255,40.2046,40.2406,10000.0
2011-04-06 13:55:00,55.94,55.95,55.94,55.94,4300.0,40.2406,40.2478,40.2406,40.2406,4300.0
2011-04-06 14:00:00,55.94,55.95,55.93,55.93,16300.0,40.2406,40.2478,40.2334,40.2334,16300.0
2011-04-06 14:05:00,55.92,55.94,55.88,55.93,11300.0,40.2262,40.2406,40.1974,40.2334,11300.0
2011-04-06 14:10:00,55.93,55.96,55.93,55.95,14600.0,40.2334,40.255,40.2334,40.2478,14600.0
2011-04-06 14:15:00,55.95,55.95,55.93,55.93,9900.0,40.2478,40.2478,40.2334,40.2334,9900.0
2011-04-06 14:20:00,55.93,55.94,55.93,55.93,6000.0,40.2334,40.2406,40.2334,40.2334,6000.0
2011-04-06 14:25:00,55.93,55.94,55.93,55.93,8500.0,40.2334,40.2406,40.2334,40.2334,8500.0
2011-04-06 14:30:00,55.93,55.95,55.93,55.94,13900.0,40.2334,40.2478,40.2334,40.2406,13900.0
2011-04-06 14:35:00,55.94,55.95,55.9,55.9,10200.0,40.2406,40.2478,40.2118,40.2118,10200.0
2011-04-06 14:40:00,55.9,55.9,55.85,55.85,7700.0,40.2118,40.2118,40.1758,40.1758,7700.0
2011-04-06 14:45:00,55.85,55.89,55.85,55.87,11600.0,40.1758,40.2046,40.1758,40.1902,11600.0
2011-04-06 14:50:00,55.87,55.88,55.83,55.84,6400.0,40.1902,40.1974,40.1615,40.1687,6400.0
2011-04-06 14:55:00,55.83,55.83,55.8,55.83,7800.0,40.1615,40.1615,40.1399,40.1615,7800.0
2011-04-06 15:00:00,55.82,55.83,55.78,55.81,11300.0,40.1543,40.1615,40.1255,40.1471,11300.0
2011-04-06 15:05:00,55.81,55.81,55.74,55.74,7300.0,40.1471,40.1471,40.0967,40.0967,7300.0
2011-04-06 15:10:00,55.74,55.78,55.73,55.76,9000.0,40.0967,40.1255,40.0895,40.1111,9000.0
2011-04-06 15:15:00,55.76,55.78,55.72,55.72,11200.0,40.1111,40.1255,40.0823,40.0823,11200.0
2011-04-06 15:20:00,55.73,55.75,55.71,55.74,22400.0,40.0895,40.1039,40.0751,40.0967,22400.0
2011-04-06 15:25:00,55.73,55.73,55.66,55.67,24200.0,40.0895,40.0895,40.0392,40.0464,24200.0
2011-04-06 15:30:00,55.66,55.69,55.66,55.67,14200.0,40.0392,40.0607,40.0392,40.0464,14200.0
2011-04-06 15:35:00,55.67,55.72,55.67,55.7,12500.0,40.0464,40.0823,40.0464,40.0679,12500.0
2011-04-06 15:40:00,55.7,55.73,55.69,55.73,16400.0,40.0679,40.0895,40.0607,40.0895,16400.0
2011-04-06 15:45:00,55.72,55.72,55.65,55.66,47200.0,40.0823,40.0823,40.032,40.0392,47200.0
2011-04-06 15:50:00,55.65,55.74,55.65,55.72,19400.0,40.032,40.0967,40.032,40.0823,19400.0
2011-04-06 15:55:00,55.72,55.72,55.66,55.68,44200.0,40.0823,40.0823,40.0392,40.0536,44200.0
2011-04-07 09:30:00,55.52,55.54,55.45,55.5,13500.0,39.9385,39.9528,39.8881,39.9241,13500.0
2011-04-07 09:35:00,55.5,55.51,55.37,55.37,9300.0,39.9241,39.9313,39.8306,39.8306,9300.0
2011-04-07 09:40:00,55.35,55.49,55.34,55.45,10400.0,39.8162,39.9169,39.809,39.8881,10400.0
2011-04-07 09:45:00,55.46,55.49,55.33,55.36,9700.0,39.8953,39.9169,39.8018,39.8234,9700.0
2011-04-07 09:50:00,55.36,55.42,55.36,55.41,10800.0,39.8234,39.8665,39.8234,39.8593,10800.0
2011-04-07 09:55:00,55.41,55.46,55.4,55.44,11400.0,39.8593,39.8953,39.8521,39.8809,11400.0
2011-04-07 10:00:00,55.43,55.52,55.41,55.46,11200.0,39.8737,39.9385,39.8593,39.8953,11200.0
2011-04-07 10:05:00,55.44,55.48,55.39,55.48,14600.0,39.8809,39.9097,39.8449,39.9097,14600.0
2011-04-07 10:10:00,55.5,55.5,55.4,55.4,6700.0,39.9241,39.9241,39.8521,39.8521,6700.0
2011-04-07 10:15:00,55.4,55.45,55.39,55.42,13600.0,39.8521,39.8881,39.8449,39.8665,13600.0
2011-04-07 10:20:00,55.41,55.45,55.41,55.44,4700.0,39.8593,39.8881,39.8593,39.8809,4700.0
2011-04-07 10:25:00,55.42,55.45,55.39,55.42,9400.0,39.8665,39.8881,39.8449,39.8665,9400.0
2011-04-07 10:30:00,55.43,55.47,55.43,55.45,11900.0,39.8737,39.9025,39.8737,39.8881,11900.0
2011-04-07 10:35:00,55.45,55.48,55.38,55.41,21500.0,39.8881,39.9097,39.8378,39.8593,21500.0
2011-04-07 10:40:00,55.4,55.44,55.37,55.39,28500.0,39.8521,39.8809,39.8306,39.8449,28500.0
2011-04-07 10:45:00,55.41,55.49,55.39,55.47,11600.0,39.8593,39.9169,39.8449,39.9025,11600.0
2011-04-07 10:50:00,55.46,55.48,55.4,55.45,7900.0,39.8953,39.9097,39.8521,39.8881,7900.0
2011-04-07 10:55:00,55.44,55.44,55.39,55.44,16400.0,39.8809,39.8809,39.8449,39.8809,16400.0
2011-04-07 11:00:00,55.44,55.45,55.4,55.42,9100.0,39.8809,39.8881,39.8521,39.8665,9100.0
2011-04-07 11:05:00,55.41,55.46,55.41,55.42,7300.0,39.8593,39.8953,39.8593,39.8665,7300.0
2011-04-07 11:10:00,55.43,55.47,55.43,55.45,6000.0,39.8737,39.9025,39.8737,39.8881,6000.0
2011-04-07 11:15:00,55.44,55.44,55.41,55.42,5500.0,39.8809,39.8809,39.8593,39.8665,5500.0
2011-04-07 11:20:00,55.42,55.45,55.42,55.45,6600.0,39.8665,39.8881,39.8665,39.8881,6600.0
2011-04-07 11:25:00,55.45,55.47,55.41,55.41,3000.0,39.8881,39.9025,39.8593,39.8593,3000.0
2011-04-07 11:30:00,55.41,55.42,55.37,55.4,14800.0,39.8593,39.8665,39.8306,39.8521,14800.0
2011-04-07 11:35:00,55.4,55.41,55.37,55.4,19300.0,39.8521,39.8593,39.8306,39.8521,19300.0
2011-04-07 11:40:00,55.4,55.41,55.37,55.4,7600.0,39.8521,39.8593,39.8306,39.8521,7600.0
2011-04-07 11:45:00,55.39,55.45,55.39,55.41,36000.0,39.8449,39.8881,39.8449,39.8593,36000.0
2011-04-07 11:50:00,55.41,55.41,55.38,55.39,4700.0,39.8593,39.8593,39.8378,39.8449,4700.0
2011-04-07 11:55:00,55.4,55.47,55.4,55.46,4100.0,39.8521,39.9025,39.8521,39.8953,4100.0
2011-04-07 12:00:00,55.45,55.46,55.41,55.42,4800.0,39.8881,39.8953,39.8593,39.8665,4800.0
2011-04-07 12:05:00,55.41,55.47,55.41,55.45,5100.0,39.8593,39.9025,39.8593,39.8881,5100.0
2011-04-07 12:10:00,55.43,55.43,55.41,55.41,3800.0,39.8737,39.8737,39.8593,39.8593,3800.0
2011-04-07 12:15:00,55.42,55.44,55.42,55.44,2300.0,39.8665,39.8809,39.8665,39.8809,2300.0
2011-04-07 12:20:00,55.45,55.5,55.45,55.48,8000.0,39.8881,39.9241,39.8881,39.9097,8000.0
2011-04-07 12:25:00,55.49,55.61,55.49,55.58,12800.0,39.9169,40.0032,39.9169,39.9816,12800.0
2011-04-07 12:30:00,55.58,55.63,55.56,55.6,9400.0,39.9816,40.0176,39.9672,39.996,9400.0
2011-04-07 12:35:00,55.59,55.63,55.58,55.63,3700.0,39.9888,40.0176,39.9816,40.0176,3700.0
2011-04-07 12:40:00,55.62,55.63,55.57,55.59,9100.0,40.0104,40.0176,39.9744,39.9888,9100.0
2011-04-07 12:45:00,55.59,55.59,55.56,55.56,2100.0,39.9888,39.9888,39.9672,39.9672,2100.0
2011-04-07 12:50:00,55.56,55.58,55.56,55.58,2200.0,39.9672,39.9816,39.9672,39.9816,2200.0
2011-04-07 12:55:00,55.57,55.57,55.55,55.56,3600.0,39.9744,39.9744,39.96,39.9672,3600.0
2011-04-07 13:00:00,55.57,55.58,55.5,55.51,5700.0,39.9744,39.9816,39.9241,39.9313,5700.0
2011-04-07 13:05:00,55.51,55.53,55.5,55.52,1900.0,39.9313,39.9457,39.9241,39.9385,1900.0
2011-04-07 13:10:00,55.53,55.53,55.48,55.5,11200.0,39.9457,39.9457,39.9097,39.9241,11200.0
2011-04-07 13:15:00,55.5,55.51,55.5,55.51,1400.0,39.9241,39.9313,39.9241,39.9313,1400.0
2011-04-07 13:20:00,55.5,55.51,55.49,55.51,5900.0,39.9241,39.9313,39.9169,39.9313,5900.0
2011-04-07 13:25:00,55.51,55.52,55.5,55.5,3000.0,39.9313,39.9385,39.9241,39.9241,3000.0
2011-04-07 13:30:00,55.5,55.52,55.5,55.5,6400.0,39.9241,39.9385,39.9241,39.9241,6400.0
2011-04-07 13:35:00,55.51,55.52,55.5,55.5,1900.0,39.9313,39.9385,39.9241,39.9241,1900.0
2011-04-07 13:40:00,55.51,55.51,55.49,55.5,8400.0,39.9313,39.9313,39.9169,39.9241,8400.0
2011-04-07 13:45:00,55.5,55.51,55.49,55.51,8300.0,39.9241,39.9313,39.9169,39.9313,8300.0
2011-04-07 13:50:00,55.5,55.53,55.5,55.52,4300.0,39.9241,39.9457,39.9241,39.9385,4300.0
2011-04-07 13:55:00,55.52,55.56,55.49,55.51,7700.0,39.9385,39.9672,39.9169,39.9313,7700.0
2011-04-07 14:00:00,55.52,55.54,55.52,55.53,1200.0,39.9385,39.9528,39.9385,39.9457,1200.0
2011-04-07 14:05:00,55.52,55.52,55.5,55.51,4100.0,39.9385,39.9385,39.9241,39.9313,4100.0
2011-04-07 14:10:00,55.5,55.5,55.49,55.49,5200.0,39.9241,39.9241,39.9169,39.9169,5200.0
2011-04-07 14:15:00,55.48,55.49,55.44,55.47,6900.0,39.9097,39.9169,39.8809,39.9025,6900.0
2011-04-07 14:20:00,55.47,55.48,55.45,55.46,9100.0,39.9025,39.9097,39.8881,39.8953,9100.0
2011-04-07 14:25:00,55.45,55.46,55.43,55.44,4900.0,39.8881,39.8953,39.8737,39.8809,4900.0
2011-04-07 14:30:00,55.44,55.47,55.43,55.45,5600.0,39.8809,39.9025,39.8737,39.8881,5600.0
2011-04-07 14:35:00,55.45,55.47,55.44,55.45,8500.0,39.8881,39.9025,39.8809,39.8881,8500.0
2011-04-07 14:40:00,55.45,55.45,55.41,55.45,10700.0,39.8881,39.8881,39.8593,39.8881,10700.0
2011-04-07 14:45:00,55.46,55.47,55.44,55.44,8200.0,39.8953,39.9025,39.8809,39.8809,8200.0
2011-04-07 14:50:00,55.44,55.47,55.44,55.46,8300.0,39.8809,39.9025,39.8809,39.8953,8300.0
2011-04-07 14:55:00,55.45,55.48,55.45,55.48,5300.0,39.8881,39.9097,39.8881,39.9097,5300.0
2011-04-07 15:00:00,55.49,55.49,55.44,55.45,9500.0,39.9169,39.9169,39.8809,39.8881,9500.0
2011-04-07 15:05:00,55.45,55.46,55.45,55.46,7600.0,39.8881,39.8953,39.8881,39.8953,7600.0
2011-04-07 15:10:00,55.45,55.48,55.45,55.48,3600.0,39.8881,39.9097,39.8881,39.9097,3600.0
2011-04-07 15:15:00,55.48,55.53,55.47,55.52,13200.0,39.9097,39.9457,39.9025,39.9385,13200.0
2011-04-07 15:20:00,55.52,55.53,55.48,55.5,10500.0,39.9385,39.9457,39.9097,39.9241,10500.0
2011-04-07 15:25:00,55.49,55.52,55.44,55.5,15500.0,39.9169,39.9385,39.8809,39.9241,15500.0
2011-04-07 15:30:00,55.5,55.52,55.47,55.5,15500.0,39.9241,39.9385,39.9025,39.9241,15500.0
2011-04-07 15:35:00,55.5,55.52,55.49,55.52,15000.0,39.9241,39.9385,39.9169,39.9385,15000.0
2011-04-07 15:40:00,55.51,55.56,55.51,55.55,16200.0,39.9313,39.9672,39.9313,39.96,16200.0
2011-04-07 15:45:00,55.56,55.61,55.55,55.61,60300.0,39.9672,40.0032,39.96,40.0032,60300.0
2011-04-07 15:50:00,55.6,55.65,55.6,55.64,41800.0,39.996,40.032,39.996,40.0248,41800.0
2011-04-07 15:55:00,55.64,55.69,55.64,55.69,83400.0,40.0248,40.0607,40.0248,40.0607,83400.0
2011-04-08 09:30:00,55.6,55.6,55.47,55.51,19400.0,39.996,39.996,39.9025,39.9313,19400.0
2011-04-08 09:35:00,55.53,55.66,55.51,55.63,4000.0,39.9457,40.0392,39.9313,40.0176,4000.0
2011-04-08 09:40:00,55.65,55.67,55.61,55.66,3900.0,40.032,40.0464,40.0032,40.0392,3900.0
2011-04-08 09:45:00,55.65,55.65,55.52,55.57,26200.0,40.032,40.032,39.9385,39.9744,26200.0
2011-04-08 09:50:00,55.55,55.59,55.54,55.59,5200.0,39.96,39.9888,39.9528,39.9888,5200.0
2011-04-08 09:55:00,55.6,55.61,55.56,55.61,5900.0,39.996,40.0032,39.9672,40.0032,5900.0
2011-04-08 10:00:00,55.62,55.7,55.62,55.7,9300.0,40.0104,40.0679,40.0104,40.0679,9300.0
2011-04-08 10:05:00,55.7,55.72,55.67,55.69,6500.0,40.0679,40.0823,40.0464,40.0607,6500.0
2011-04-08 10:10:00,55.69,55.78,55.69,55.78,8600.0,40.0607,40.1255,40.0607,40.1255,8600.0
2011-04-08 10:15:00,55.79,55.86,55.79,55.81,11900.0,40.1327,40.183,40.1327,40.1471,11900.0
2011-04-08 10:20:00,55.81,55.81,55.72,55.81,8200.0,40.1471,40.1471,40.0823,40.1471,8200.0
2011-04-08 10:25:00,55.81,55.85,55.76,55.82,12800.0,40.1471,40.1758,40.1111,40.1543,12800.0
2011-04-08 10:30:00,55.81,55.82,55.77,55.79,5800.0,40.1471,40.1543,40.1183,40.1327,5800.0
2011-04-08 10:35:00,55.78,55.79,55.78,55.79,1000.0,40.1255,40.1327,40.1255,40.1327,1000.0
2011-04-08 10:40:00,55.79,55.8,55.77,55.78,8800.0,40.1327,40.1399,40.1183,40.1255,8800.0
2011-04-08 10:45:00,55.78,55.85,55.77,55.85,6600.0,40.1255,40.1758,40.1183,40.1758,6600.0
2011-04-08 10:50:00,55.84,55.9,55.84,55.9,18400.0,40.1687,40.2118,40.1687,40.2118,18400.0
2011-04-08 10:55:00,55.9,56.04,55.89,55.95,73300.0,40.2118,40.3125,40.2046,40.2478,73300.0
2011-04-08 11:00:00,55.95,56.03,55.92,56.0,21700.0,40.2478,40.3053,40.2262,40.2837,21700.0
2011-04-08 11:05:00,56.0,56.03,55.98,55.99,9500.0,40.2837,40.3053,40.2694,40.2766,9500.0
2011-04-08 11:10:00,55.99,56.0,55.98,56.0,16700.0,40.2766,40.2837,40.2694,40.2837,16700.0
2011-04-08 11:15:00,56.0,56.02,56.0,56.0,9200.0,40.2837,40.2981,40.2837,40.2837,9200.0
2011-04-08 11:20:00,56.0,56.03,56.0,56.03,13500.0,40.2837,40.3053,40.2837,40.3053,13500.0
2011-04-08 11:25:00,56.02,56.03,56.01,56.03,5500.0,40.2981,40.3053,40.2909,40.3053,5500.0
2011-04-08 11:30:00,56.02,56.03,56.01,56.02,55700.0,40.2981,40.3053,40.2909,40.2981,55700.0
2011-04-08 11:35:00,56.03,56.08,56.03,56.05,8100.0,40.3053,40.3413,40.3053,40.3197,8100.0
2011-04-08 11:40:00,56.05,56.07,56.04,56.06,5500.0,40.3197,40.3341,40.3125,40.3269,5500.0
2011-04-08 11:45:00,56.05,56.09,56.04,56.07,7200.0,40.3197,40.3485,40.3125,40.3341,7200.0
2011-04-08 11:50:00,56.08,56.12,56.08,56.12,14000.0,40.3413,40.3701,40.3413,40.3701,14000.0
2011-04-08 11:55:00,56.11,56.12,56.09,56.09,11500.0,40.3629,40.3701,40.3485,40.3485,11500.0
2011-04-08 12:00:00,56.09,56.12,56.08,56.1,16300.0,40.3485,40.3701,40.3413,40.3557,16300.0
2011-04-08 12:05:00,56.1,56.12,56.09,56.09,6400.0,40.3557,40.3701,40.3485,40.3485,6400.0
2011-04-08 12:10:00,56.1,56.12,56.1,56.11,2600.0,40.3557,40.3701,40.3557,40.3629,2600.0
2011-04-08 12:15:00,56.11,56.15,56.11,56.12,7100.0,40.3629,40.3917,40.3629,40.3701,7100.0
2011-04-08 12:20:00,56.12,56.12,56.08,56.11,16200.0,40.3701,40.3701,40.3413,40.3629,16200.0
2011-04-08 12:25:00,56.1,56.12,56.09,56.09,6700.0,40.3557,40.3701,40.3485,40.3485,6700.0
2011-04-08 12:30:00,56.1,56.1,56.09,56.09,8100.0,40.3557,40.3557,40.3485,40.3485,8100.0
2011-04-08 12:35:00,56.09,56.1,56.09,56.09,3400.0,40.3485,40.3557,40.3485,40.3485,3400.0
2011-04-08 12:40:00,56.09,56.14,56.09,56.1,10800.0,40.3485,40.3845,40.3485,40.3557,10800.0
2011-04-08 12:45:00,56.1,56.11,56.09,56.1,15900.0,40.3557,40.3629,40.3485,40.3557,15900.0
2011-04-08 12:50:00,56.1,56.1,56.0,56.0,4200.0,40.3557,40.3557,40.2837,40.2837,4200.0
2011-04-08 12:55:00,56.0,56.01,55.97,55.99,9500.0,40.2837,40.2909,40.2622,40.2766,9500.0
2011-04-08 13:00:00,55.99,55.99,55.95,55.95,6500.0,40.2766,40.2766,40.2478,40.2478,6500.0
2011-04-08 13:05:00,55.95,55.95,55.92,55.94,7700.0,40.2478,40.2478,40.2262,40.2406,7700.0
2011-04-08 13:10:00,55.93,55.95,55.93,55.95,2900.0,40.2334,40.2478,40.2334,40.2478,2900.0
2011-04-08 13:15:00,55.95,55.99,55.94,55.97,18200.0,40.2478,40.2766,40.2406,40.2622,18200.0
2011-04-08 13:20:00,55.97,55.98,55.96,55.96,5200.0,40.2622,40.2694,40.255,40.255,5200.0
2011-04-08 13:25:00,55.97,55.98,55.96,55.97,6000.0,40.2622,40.2694,40.255,40.2622,6000.0
2011-04-08 13:30:00,55.98,56.0,55.95,56.0,38600.0,40.2694,40.2837,40.2478,40.2837,38600.0
2011-04-08 13:35:00,55.99,56.06,55.99,56.01,29500.0,40.2766,40.3269,40.2766,40.2909,29500.0
2011-04-08 13:40:00,56.01,56.02,55.97,55.97,6300.0,40.2909,40.2981,40.2622,40.2622,6300.0
2011-04-08 13:45:00,55.97,55.98,55.95,55.96,13600.0,40.2622,40.2694,40.2478,40.255,13600.0
2011-04-08 13:50:00,55.97,55.98,55.95,55.97,14100.0,40.2622,40.2694,40.2478,40.2622,14100.0
2011-04-08 13:55:00,55.96,55.99,55.95,55.95,6500.0,40.255,40.2766,40.2478,40.2478,6500.0
2011-04-08 14:00:00,55.96,56.0,55.95,55.98,9200.0,40.255,40.2837,40.2478,40.2694,9200.0
2011-04-08 14:05:00,55.98,56.0,55.98,55.98,17900.0,40.2694,40.2837,40.2694,40.2694,17900.0
2011-04-08 14:10:00,55.96,55.96,55.87,55.87,6800.0,40.255,40.255,40.1902,40.1902,6800.0
2011-04-08 14:15:00,55.87,55.87,55.83,55.84,6000.0,40.1902,40.1902,40.1615,40.1687,6000.0
2011-04-08 14:20:00,55.84,55.84,55.77,55.77,6400.0,40.1687,40.1687,40.1183,40.1183,6400.0
2011-04-08 14:25:00,55.77,55.78,55.74,55.74,4400.0,40.1183,40.1255,40.0967,40.0967,4400.0
2011-04-08 14:30:00,55.75,55.76,55.74,55.74,3000.0,40.1039,40.1111,40.0967,40.0967,3000.0
2011-04-08 14:35:00,55.74,55.75,55.67,55.69,8300.0,40.0967,40.1039,40.0464,40.0607,8300.0
2011-04-08 14:40:00,55.69,55.7,55.67,55.68,3000.0,40.0607,40.0679,40.0464,40.0536,3000.0
2011-04-08 14:45:00,55.68,55.69,55.65,55.65,8000.0,40.0536,40.0607,40.032,40.032,8000.0
2011-04-08 14:50:00,55.65,55.66,55.63,55.64,5100.0,40.032,40.0392,40.0176,40.0248,5100.0
2011-04-08 14:55:00,55.64,55.66,55.61,55.62,23100.0,40.0248,40.0392,40.0032,40.0104,23100.0
2011-04-08 15:00:00,55.62,55.65,55.6,55.61,9600.0,40.0104,40.032,39.996,40.0032,9600.0
2011-04-08 15:05:00,55.6,55.61,55.59,55.6,7600.0,39.996,40.0032,39.9888,39.996,7600.0
2011-04-08 15:10:00,55.59,55.61,55.58,55.58,7800.0,39.9888,40.0032,39.9816,39.9816,7800.0
2011-04-08 15:15:00,55.58,55.6,55.56,55.58,8100.0,39.9816,39.996,39.9672,39.9816,8100.0
2011-04-08 15:20:00,55.59,55.6,55.56,55.56,11500.0,39.9888,39.996,39.9672,39.9672,11500.0
2011-04-08 15:25:00,55.56,55.59,55.55,55.57,25300.0,39.9672,39.9888,39.96,39.9744,25300.0
2011-04-08 15:30:00,55.58,55.66,55.57,55.65,12400.0,39.9816,40.0392,39.9744,40.032,12400.0
2011-04-08 15:35:00,55.64,55.66,55.6,55.6,14400.0,40.0248,40.0392,39.996,39.996,14400.0
2011-04-08 15:40:00,55.6,55.63,55.59,55.62,13600.0,39.996,40.0176,39.9888,40.0104,13600.0
2011-04-08 15:45:00,55.64,55.69,55.63,55.67,18100.0,40.0248,40.0607,40.0176,40.0464,18100.0
2011-04-08 15:50:00,55.67,55.77,55.67,55.76,16800.0,40.0464,40.1183,40.0464,40.1111,16800.0
2011-04-08 15:55:00,55.76,55.79,55.7,55.71,49400.0,40.1111,40.1327,40.0679,40.0751,49400.0
2011-04-11 09:30:00,55.99,56.13,55.78,55.85,57500.0,40.2766,40.3773,40.1255,40.1758,57500.0
2011-04-11 09:35:00,55.89,55.99,55.76,55.86,19500.0,40.2046,40.2766,40.1111,40.183,19500.0
2011-04-11 09:40:00,55.87,56.0,55.85,55.94,24300.0,40.1902,40.2837,40.1758,40.2406,24300.0
2011-04-11 09:45:00,55.94,56.0,55.86,55.97,29500.0,40.2406,40.2837,40.183,40.2622,29500.0
2011-04-11 09:50:00,55.98,55.99,55.87,55.88,14400.0,40.2694,40.2766,40.1902,40.1974,14400.0
2011-04-11 09:55:00,55.88,55.88,55.77,55.81,25000.0,40.1974,40.1974,40.1183,40.1471,25000.0
2011-04-11 10:00:00,55.81,55.9,55.8,55.9,23200.0,40.1471,40.2118,40.1399,40.2118,23200.0
2011-04-11 10:05:00,55.9,55.91,55.88,55.91,29600.0,40.2118,40.219,40.1974,40.219,29600.0
2011-04-11 10:10:00,55.92,56.1,55.91,56.08,36700.0,40.2262,40.3557,40.219,40.3413,36700.0
2011-04-11 10:15:00,56.09,56.18,56.08,56.16,36100.0,40.3485,40.4132,40.3413,40.3988,36100.0
2011-04-11 10:20:00,56.15,56.16,56.06,56.13,32000.0,40.3917,40.3988,40.3269,40.3773,32000.0
2011-04-11 10:25:00,56.14,56.14,56.0,56.01,24100.0,40.3845,40.3845,40.2837,40.2909,24100.0
2011-04-11 10:30:00,56.02,56.07,56.01,56.07,19700.0,40.2981,40.3341,40.2909,40.3341,19700.0
2011-04-11 10:35:00,56.07,56.13,56.06,56.1,16200.0,40.3341,40.3773,40.3269,40.3557,16200.0
2011-04-11 10:40:00,56.1,56.12,56.09,56.11,16500.0,40.3557,40.3701,40.3485,40.3629,16500.0
2011-04-11 10:45:00,56.11,56.17,56.09,56.17,19100.0,40.3629,40.406,40.3485,40.406,19100.0
2011-04-11 10:50:00,56.17,56.21,56.16,56.18,42300.0,40.406,40.4348,40.3988,40.4132,42300.0
2011-04-11 10:55:00,56.18,56.19,56.12,56.12,9800.0,40.4132,40.4204,40.3701,40.3701,9800.0
2011-04-11 11:00:00,56.13,56.17,56.12,56.17,14500.0,40.3773,40.406,40.3701,40.406,14500.0
2011-04-11 11:05:00,56.16,56.18,56.16,56.16,12800.0,40.3988,40.4132,40.3988,40.3988,12800.0
2011-04-11 11:10:00,56.16,56.18,56.15,56.15,5600.0,40.3988,40.4132,40.3917,40.3917,5600.0
2011-04-11 11:15:00,56.16,56.17,56.13,56.14,11000.0,40.3988,40.406,40.3773,40.3845,11000.0
2011-04-11 11:20:00,56.14,56.24,56.14,56.23,17900.0,40.3845,40.4564,40.3845,40.4492,17900.0
2011-04-11 11:25:00,56.24,56.26,56.23,56.25,17300.0,40.4564,40.4708,40.4492,40.4636,17300.0
2011-04-11 11:30:00,56.25,56.26,56.23,56.26,9900.0,40.4636,40.4708,40.4492,40.4708,9900.0
2011-04-11 11:35:00,56.25,56.27,56.25,56.26,12000.0,40.4636,40.478,40.4636,40.4708,12000.0
2011-04-11 11:40:00,56.26,56.26,56.23,56.26,8300.0,40.4708,40.4708,40.4492,40.4708,8300.0
2011-04-11 11:45:00,56.25,56.28,56.24,56.26,12400.0,40.4636,40.4852,40.4564,40.4708,12400.0
2011-04-11 11:50:00,56.26,56.28,56.25,56.26,4400.0,40.4708,40.4852,40.4636,40.4708,4400.0
2011-04-11 11:55:00,56.26,56.28,56.25,56.25,13500.0,40.4708,40.4852,40.4636,40.4636,13500.0
2011-04-11 12:00:00,56.25,56.27,56.24,56.27,18000.0,40.4636,40.478,40.4564,40.478,18000.0
2011-04-11 12:05:00,56.27,56.27,56.24,56.27,10100.0,40.478,40.478,40.4564,40.478,10100.0
2011-04-11 12:10:00,56.28,56.28,56.17,56.17,17600.0,40.4852,40.4852,40.406,40.406,17600.0
2011-04-11 12:15:00,56.18,56.18,56.12,56.13,9300.0,40.4132,40.4132,40.3701,40.3773,9300.0
2011-04-11 12:20:00,56.13,56.13,56.09,56.1,11600.0,40.3773,40.3773,40.3485,40.3557,11600.0
2011-04-11 12:25:00,56.1,56.11,56.1,56.1,5400.0,40.3557,40.3629,40.3557,40.3557,5400.0
2011-04-11 12:30:00,56.11,56.11,56.1,56.11,2300.0,40.3629,40.3629,40.3557,40.3629,2300.0
2011-04-11 12:35:00,56.1,56.12,56.08,56.09,10600.0,40.3557,40.3701,40.3413,40.3485,10600.0
2011-04-11 12:40:00,56.09,56.12,56.08,56.11,11200.0,40.3485,40.3701,40.3413,40.3629,11200.0
2011-04-11 12:45:00,56.12,56.12,56.11,56.11,5300.0,40.3701,40.3701,40.3629,40.3629,5300.0
2011-04-11 12:50:00,56.11,56.19,56.11,56.19,9900.0,40.3629,40.4204,40.3629,40.4204,9900.0
2011-04-11 12:55:00,56.19,56.2,56.18,56.18,7900.0,40.4204,40.4276,40.4132,40.4132,7900.0
2011-04-11 13:00:00,56.17,56.2,56.15,56.2,9800.0,40.406,40.4276,40.3917,40.4276,9800.0
2011-04-11 13:05:00,56.2,56.22,56.18,56.21,14800.0,40.4276,40.442,40.4132,40.4348,14800.0
2011-04-11 13:10:00,56.2,56.21,56.18,56.19,6400.0,40.4276,40.4348,40.4132,40.4204,6400.0
2011-04-11 13:15:00,56.2,56.22,56.19,56.22,5500.0,40.4276,40.442,40.4204,40.442,5500.0
2011-04-11 13:20:00,56.21,56.25,56.21,56.25,6300.0,40.4348,40.4636,40.4348,40.4636,6300.0
2011-04-11 13:25:00,56.24,56.29,56.22,56.23,25300.0,40.4564,40.4924,40.442,40.4492,25300.0
2011-04-11 13:30:00,56.23,56.24,56.22,56.24,9200.0,40.4492,40.4564,40.442,40.4564,9200.0
2011-04-11 13:35:00,56.23,56.24,56.23,56.24,3500.0,40.4492,40.4564,40.4492,40.4564,3500.0
2011-04-11 13:40:00,56.23,56.28,56.23,56.28,8400.0,40.4492,40.4852,40.4492,40.4852,8400.0
2011-04-11 13:45:00,56.28,56.28,56.25,56.27,6500.0,40.4852,40.4852,40.4636,40.478,6500.0
2011-04-11 13:50:00,56.26,56.3,56.25,56.29,14700.0,40.4708,40.4996,40.4636,40.4924,14700.0
2011-04-11 13:55:00,56.29,56.32,56.29,56.31,10100.0,40.4924,40.5139,40.4924,40.5067,10100.0
2011-04-11 14:00:00,56.3,56.32,56.3,56.32,9500.0,40.4996,40.5139,40.4996,40.5139,9500.0
2011-04-11 14:05:00,56.31,56.33,56.31,56.32,8300.0,40.5067,40.5211,40.5067,40.5139,8300.0
2011-04-11 14:10:00,56.32,56.35,56.31,56.35,11500.0,40.5139,40.5355,40.5067,40.5355,11500.0
2011-04-11 14:15:00,56.35,56.36,56.32,56.32,7500.0,40.5355,40.5427,40.5139,40.5139,7500.0
2011-04-11 14:20:00,56.32,56.39,56.31,56.39,10300.0,40.5139,40.5643,40.5067,40.5643,10300.0
2011-04-11 14:25:00,56.39,56.42,56.34,56.38,24000.0,40.5643,40.5859,40.5283,40.5571,24000.0
2011-04-11 14:30:00,56.38,56.44,56.37,56.4,20100.0,40.5571,40.6003,40.5499,40.5715,20100.0
2011-04-11 14:35:00,56.4,56.43,56.39,56.43,12200.0,40.5715,40.5931,40.5643,40.5931,12200.0
2011-04-11 14:40:00,56.43,56.44,56.41,56.42,17300.0,40.5931,40.6003,40.5787,40.5859,17300.0
2011-04-11 14:45:00,56.43,56.48,56.41,56.42,30000.0,40.5931,40.629,40.5787,40.5859,30000.0
2011-04-11 14:50:00,56.42,56.48,56.42,56.48,12200.0,40.5859,40.629,40.5859,40.629,12200.0
2011-04-11 14:55:00,56.48,56.48,56.45,56.47,22600.0,40.629,40.629,40.6075,40.6218,22600.0
2011-04-11 15:00:00,56.47,56.47,56.37,56.38,10300.0,40.6218,40.6218,40.5499,40.5571,10300.0
2011-04-11 15:05:00,56.38,56.39,56.36,56.36,7000.0,40.5571,40.5643,40.5427,40.5427,7000.0
2011-04-11 15:10:00,56.37,56.37,56.27,56.31,22300.0,40.5499,40.5499,40.478,40.5067,22300.0
2011-04-11 15:15:00,56.31,56.32,56.27,56.27,10400.0,40.5067,40.5139,40.478,40.478,10400.0
2011-04-11 15:20:00,56.28,56.28,56.22,56.24,14600.0,40.4852,40.4852,40.442,40.4564,14600.0
2011-04-11 15:25:00,56.23,56.25,56.22,56.22,8900.0,40.4492,40.4636,40.442,40.442,8900.0
2011-04-11 15:30:00,56.22,56.24,56.21,56.21,17800.0,40.442,40.4564,40.4348,40.4348,17800.0
2011-04-11 15:35:00,56.2,56.21,56.17,56.17,8200.0,40.4276,40.4348,40.406,40.406,8200.0
2011-04-11 15:40:00,56.18,56.18,56.13,56.15,21200.0,40.4132,40.4132,40.3773,40.3917,21200.0
2011-04-11 15:45:00,56.14,56.16,56.11,56.14,29100.0,40.3845,40.3988,40.3629,40.3845,29100.0
2011-04-11 15:50:00,56.14,56.19,56.12,56.12,23300.0,40.3845,40.4204,40.3701,40.3701,23300.0
2011-04-11 15:55:00,56.14,56.15,56.09,56.13,58000.0,40.3845,40.3917,40.3485,40.3773,58000.0
2011-04-12 09:30:00,55.96,56.01,55.95,56.01,12700.0,40.255,40.2909,40.2478,40.2909,12700.0
2011-04-12 09:35:00,56.03,56.3,56.02,56.27,9300.0,40.3053,40.4996,40.2981,40.478,9300.0
2011-04-12 09:40:00,56.28,56.38,56.16,56.26,19200.0,40.4852,40.5571,40.3988,40.4708,19200.0
2011-04-12 09:45:00,56.28,56.34,56.16,56.27,20600.0,40.4852,40.5283,40.3988,40.478,20600.0
2011-04-12 09:50:00,56.26,56.33,56.13,56.2,13100.0,40.4708,40.5211,40.3773,40.4276,13100.0
2011-04-12 09:55:00,56.21,56.23,56.17,56.22,7500.0,40.4348,40.4492,40.406,40.442,7500.0
2011-04-12 10:00:00,56.23,56.37,56.19,56.37,18100.0,40.4492,40.5499,40.4204,40.5499,18100.0
2011-04-12 10:05:00,56.36,56.38,56.32,56.38,15500.0,40.5427,40.5571,40.5139,40.5571,15500.0
2011-04-12 10:10:00,56.38,56.44,56.34,56.34,22800.0,40.5571,40.6003,40.5283,40.5283,22800.0
2011-04-12 10:15:00,56.34,56.36,56.2,56.2,11100.0,40.5283,40.5427,40.4276,40.4276,11100.0
2011-04-12 10:20:00,56.2,56.29,56.2,56.27,3500.0,40.4276,40.4924,40.4276,40.478,3500.0
2011-04-12 10:25:00,56.25,56.27,56.21,56.24,13500.0,40.4636,40.478,40.4348,40.4564,13500.0
2011-04-12 10:30:00,56.24,56.34,56.24,56.32,9400.0,40.4564,40.5283,40.4564,40.5139,9400.0
2011-04-12 10:35:00,56.31,56.35,56.25,56.28,5400.0,40.5067,40.5355,40.4636,40.4852,5400.0
2011-04-12 10:40:00,56.27,56.36,56.26,56.34,21200.0,40.478,40.5427,40.4708,40.5283,21200.0
2011-04-12 10:45:00,56.33,56.36,56.31,56.36,6600.0,40.5211,40.5427,40.5067,40.5427,6600.0
2011-04-12 10:50:00,56.37,56.43,56.36,56.42,6600.0,40.5499,40.5931,40.5427,40.5859,6600.0
2011-04-12 10:55:00,56.42,56.51,56.42,56.49,15600.0,40.5859,40.6506,40.5859,40.6362,15600.0
2011-04-12 11:00:00,56.49,56.54,56.49,56.52,15400.0,40.6362,40.6722,40.6362,40.6578,15400.0
2011-04-12 11:05:00,56.51,56.58,56.5,56.54,12200.0,40.6506,40.701,40.6434,40.6722,12200.0
2011-04-12 11:10:00,56.56,56.58,56.54,56.56,8700.0,40.6866,40.701,40.6722,40.6866,8700.0
2011-04-12 11:15:00,56.57,56.6,56.56,56.57,13800.0,40.6938,40.7154,40.6866,40.6938,13800.0
2011-04-12 11:20:00,56.56,56.58,56.51,56.55,13500.0,40.6866,40.701,40.6506,40.6794,13500.0
2011-04-12 11:25:00,56.53,56.54,56.48,56.51,11200.0,40.665,40.6722,40.629,40.6506,11200.0
2011-04-12 11:30:00,56.51,56.53,56.48,56.5,8100.0,40.6506,40.665,40.629,40.6434,8100.0
2011-04-12 11:35:00,56.49,56.55,56.42,56.55,11100.0,40.6362,40.6794,40.5859,40.6794,11100.0
2011-04-12 11:40:00,56.56,56.58,56.55,56.56,7200.0,40.6866,40.701,40.6794,40.6866,7200.0
2011-04-12 11:45:00,56.55,56.59,56.55,56.58,9300.0,40.6794,40.7082,40.6794,40.701,9300.0
2011-04-12 11:50:00,56.59,56.61,56.55,56.56,25300.0,40.7082,40.7226,40.6794,40.6866,25300.0
2011-04-12 11:55:00,56.56,56.57,56.54,56.55,3300.0,40.6866,40.6938,40.6722,40.6794,3300.0
2011-04-12 12:00:00,56.56,56.57,56.54,56.54,9700.0,40.6866,40.6938,40.6722,40.6722,9700.0
2011-04-12 12:05:00,56.54,56.54,56.46,56.46,11800.0,40.6722,40.6722,40.6147,40.6147,11800.0
2011-04-12 12:10:00,56.47,56.5,56.44,56.48,10300.0,40.6218,40.6434,40.6003,40.629,10300.0
2011-04-12 12:15:00,56.48,56.5,56.47,56.48,3800.0,40.629,40.6434,40.6218,40.629,3800.0
2011-04-12 12:20:00,56.48,56.49,56.43,56.44,7700.0,40.629,40.6362,40.5931,40.6003,7700.0
2011-04-12 12:25:00,56.45,56.46,56.43,56.46,4900.0,40.6075,40.6147,40.5931,40.6147,4900.0
2011-04-12 12:30:00,56.46,56.46,56.41,56.43,8200.0,40.6147,40.6147,40.5787,40.5931,8200.0
2011-04-12 12:35:00,56.41,56.42,56.37,56.41,8900.0,40.5787,40.5859,40.5499,40.5787,8900.0
2011-04-12 12:40:00,56.39,56.44,56.39,56.41,4600.0,40.5643,40.6003,40.5643,40.5787,4600.0
2011-04-12 12:45:00,56.41,56.42,56.36,56.4,9600.0,40.5787,40.5859,40.5427,40.5715,9600.0
2011-04-12 12:50:00,56.4,56.41,56.36,56.37,2800.0,40.5715,40.5787,40.5427,40.5499,2800.0
2011-04-12 12:55:00,56.38,56.38,56.35,56.38,3200.0,40.5571,40.5571,40.5355,40.5571,3200.0
2011-04-12 13:00:00,56.38,56.42,56.37,56.42,10500.0,40.5571,40.5859,40.5499,40.5859,10500.0
2011-04-12 13:05:00,56.44,56.49,56.37,56.41,28100.0,40.6003,40.6362,40.5499,40.5787,28100.0
2011-04-12 13:10:00,56.42,56.48,56.3,56.33,46400.0,40.5859,40.629,40.4996,40.5211,46400.0
2011-04-12 13:15:00,56.33,56.42,56.33,56.36,18100.0,40.5211,40.5859,40.5211,40.5427,18100.0
2011-04-12 13:20:00,56.36,56.4,56.36,56.4,4600.0,40.5427,40.5715,40.5427,40.5715,4600.0
2011-04-12 13:25:00,56.4,56.48,56.34,56.35,40900.0,40.5715,40.629,40.5283,40.5355,40900.0
2011-04-12 13:30:00,56.36,56.43,56.36,56.42,14900.0,40.5427,40.5931,40.5427,40.5859,14900.0
2011-04-12 13:35:00,56.42,56.42,56.32,56.34,6800.0,40.5859,40.5859,40.5139,40.5283,6800.0
2011-04-12 13:40:00,56.34,56.37,56.28,56.36,33800.0,40.5283,40.5499,40.4852,40.5427,33800.0
2011-04-12 13:45:00,56.36,56.43,56.33,56.39,17000.0,40.5427,40.5931,40.5211,40.5643,17000.0
2011-04-12 13:50:00,56.39,56.5,56.39,56.5,5800.0,40.5643,40.6434,40.5643,40.6434,5800.0
2011-04-12 13:55:00,56.5,56.52,56.44,56.46,13200.0,40.6434,40.6578,40.6003,40.6147,13200.0
2011-04-12 14:00:00,56.45,56.49,56.44,56.44,6700.0,40.6075,40.6362,40.6003,40.6003,6700.0
2011-04-12 14:05:00,56.45,56.5,56.45,56.47,10800.0,40.6075,40.6434,40.6075,40.6218,10800.0
2011-04-12 14:10:00,56.46,56.51,56.45,56.51,7100.0,40.6147,40.6506,40.6075,40.6506,7100.0
2011-04-12 14:15:00,56.51,56.52,56.5,56.5,4600.0,40.6506,40.6578,40.6434,40.6434,4600.0
2011-04-12 14:20:00,56.49,56.53,56.49,56.51,8000.0,40.6362,40.665,40.6362,40.6506,8000.0
2011-04-12 14:25:00,56.49,56.53,56.46,56.52,7300.0,40.6362,40.665,40.6147,40.6578,7300.0
2011-04-12 14:30:00,56.53,56.53,56.5,56.5,5100.0,40.665,40.665,40.6434,40.6434,5100.0
2011-04-12 14:35:00,56.5,56.52,56.49,56.5,6600.0,40.6434,40.6578,40.6362,40.6434,6600.0
2011-04-12 14:40:00,56.5,56.52,56.5,56.5,7900.0,40.6434,40.6578,40.6434,40.6434,7900.0
2011-04-12 14:45:00,56.5,56.51,56.49,56.49,7900.0,40.6434,40.6506,40.6362,40.6362,7900.0
2011-04-12 14:50:00,56.48,56.48,56.46,56.48,7000.0,40.629,40.629,40.6147,40.629,7000.0
2011-04-12 14:55:00,56.47,56.5,56.47,56.5,7600.0,40.6218,40.6434,40.6218,40.6434,7600.0
2011-04-12 15:00:00,56.51,56.52,56.43,56.43,8200.0,40.6506,40.6578,40.5931,40.5931,8200.0
2011-04-12 15:05:00,56.44,56.47,56.44,56.45,6900.0,40.6003,40.6218,40.6003,40.6075,6900.0
2011-04-12 15:10:00,56.44,56.44,56.41,56.43,13900.0,40.6003,40.6003,40.5787,40.5931,13900.0
2011-04-12 15:15:00,56.43,56.43,56.39,56.39,10500.0,40.5931,40.5931,40.5643,40.5643,10500.0
2011-04-12 15:20:00,56.38,56.39,56.29,56.3,12500.0,40.5571,40.5643,40.4924,40.4996,12500.0
2011-04-12 15:25:00,56.31,56.31,56.26,56.26,22800.0,40.5067,40.5067,40.4708,40.4708,22800.0
2011-04-12 15:30:00,56.26,56.28,56.22,56.28,18600.0,40.4708,40.4852,40.442,40.4852,18600.0
2011-04-12 15:35:00,56.28,56.3,56.28,56.3,8800.0,40.4852,40.4996,40.4852,40.4996,8800.0
2011-04-12 15:40:00,56.3,56.36,56.3,56.36,7400.0,40.4996,40.5427,40.4996,40.5427,7400.0
2011-04-12 15:45:00,56.35,56.35,56.27,56.29,33800.0,40.5355,40.5355,40.478,40.4924,33800.0
2011-04-12 15:50:00,56.28,56.36,56.28,56.35,17400.0,40.4852,40.5427,40.4852,40.5355,17400.0
2011-04-12 15:55:00,56.36,56.36,56.29,56.32,44800.0,40.5427,40.5427,40.4924,40.5139,44800.0
2011-04-13 09:30:00,56.32,56.43,56.31,56.33,26600.0,40.5139,40.5931,40.5067,40.5211,26600.0
2011-04-13 09:35:00,56.32,56.48,56.3,56.48,9700.0,40.5139,40.629,40.4996,40.629,9700.0
2011-04-13 09:40:00,56.44,56.56,56.44,56.56,6200.0,40.6003,40.6866,40.6003,40.6866,6200.0
2011-04-13 09:45:00,56.58,56.64,56.56,56.63,6400.0,40.701,40.7441,40.6866,40.7369,6400.0
2011-04-13 09:50:00,56.62,56.62,56.56,56.57,8200.0,40.7297,40.7297,40.6866,40.6938,8200.0
2011-04-13 09:55:00,56.57,56.57,56.5,56.53,6500.0,40.6938,40.6938,40.6434,40.665,6500.0
2011-04-13 10:00:00,56.53,56.54,56.51,56.51,9100.0,40.665,40.6722,40.6506,40.6506,9100.0
2011-04-13 10:05:00,56.52,56.56,56.5,56.52,9700.0,40.6578,40.6866,40.6434,40.6578,9700.0
2011-04-13 10:10:00,56.54,56.61,56.54,56.57,18500.0,40.6722,40.7226,40.6722,40.6938,18500.0
2011-04-13 10:15:00,56.57,56.57,56.48,56.54,6900.0,40.6938,40.6938,40.629,40.6722,6900.0
2011-04-13 10:20:00,56.54,56.54,56.4,56.52,39700.0,40.6722,40.6722,40.5715,40.6578,39700.0
2011-04-13 10:25:00,56.51,56.58,56.51,56.58,6600.0,40.6506,40.701,40.6506,40.701,6600.0
2011-04-13 10:30:00,56.58,56.63,56.57,56.62,9800.0,40.701,40.7369,40.6938,40.7297,9800.0
2011-04-13 10:35:00,56.63,56.65,56.52,56.59,54200.0,40.7369,40.7513,40.6578,40.7082,54200.0
2011-04-13 10:40:00,56.6,56.7,56.6,56.66,15800.0,40.7154,40.7873,40.7154,40.7585,15800.0
2011-04-13 10:45:00,56.66,56.66,56.59,56.6,7300.0,40.7585,40.7585,40.7082,40.7154,7300.0
2011-04-13 10:50:00,56.6,56.68,56.52,56.56,31700.0,40.7154,40.7729,40.6578,40.6866,31700.0
2011-04-13 10:55:00,56.57,56.57,56.53,56.54,4400.0,40.6938,40.6938,40.665,40.6722,4400.0
2011-04-13 11:00:00,56.53,56.53,56.52,56.53,2600.0,40.665,40.665,40.6578,40.665,2600.0
2011-04-13 11:05:00,56.53,56.53,56.48,56.5,8600.0,40.665,40.665,40.629,40.6434,8600.0
2011-04-13 11:10:00,56.5,56.54,56.5,56.53,6100.0,40.6434,40.6722,40.6434,40.665,6100.0
2011-04-13 11:15:00,56.53,56.54,56.52,56.52,10800.0,40.665,40.6722,40.6578,40.6578,10800.0
2011-04-13 11:20:00,56.52,56.52,56.49,56.49,11600.0,40.6578,40.6578,40.6362,40.6362,11600.0
2011-04-13 11:25:00,56.5,56.5,56.46,56.48,8800.0,40.6434,40.6434,40.6147,40.629,8800.0
2011-04-13 11:30:00,56.48,56.49,56.48,56.49,2700.0,40.629,40.6362,40.629,40.6362,2700.0
2011-04-13 11:35:00,56.49,56.5,56.45,56.47,14000.0,40.6362,40.6434,40.6075,40.6218,14000.0
2011-04-13 11:40:00,56.48,56.53,56.48,56.52,7100.0,40.629,40.665,40.629,40.6578,7100.0
2011-04-13 11:45:00,56.52,56.52,56.51,56.52,5900.0,40.6578,40.6578,40.6506,40.6578,5900.0
2011-04-13 11:50:00,56.52,56.6,56.52,56.6,8600.0,40.6578,40.7154,40.6578,40.7154,8600.0
2011-04-13 11:55:00,56.6,56.61,56.57,56.58,15400.0,40.7154,40.7226,40.6938,40.701,15400.0
2011-04-13 12:00:00,56.59,56.63,56.59,56.6,45000.0,40.7082,40.7369,40.7082,40.7154,45000.0
2011-04-13 12:05:00,56.59,56.6,56.56,56.6,7700.0,40.7082,40.7154,40.6866,40.7154,7700.0
2011-04-13 12:10:00,56.6,56.63,56.6,56.61,4100.0,40.7154,40.7369,40.7154,40.7226,4100.0
2011-04-13 12:15:00,56.61,56.63,56.6,56.62,3800.0,40.7226,40.7369,40.7154,40.7297,3800.0
2011-04-13 12:20:00,56.62,56.62,56.61,56.62,3900.0,40.7297,40.7297,40.7226,40.7297,3900.0
2011-04-13 12:25:00,56.62,56.62,56.57,56.57,11800.0,40.7297,40.7297,40.6938,40.6938,11800.0
2011-04-13 12:30:00,56.57,56.57,56.55,56.56,4500.0,40.6938,40.6938,40.6794,40.6866,4500.0
2011-04-13 12:35:00,56.55,56.58,56.52,56.57,10800.0,40.6794,40.701,40.6578,40.6938,10800.0
2011-04-13 12:40:00,56.57,56.57,56.55,56.57,4300.0,40.6938,40.6938,40.6794,40.6938,4300.0
2011-04-13 12:45:00,56.57,56.6,56.55,56.59,9900.0,40.6938,40.7154,40.6794,40.7082,9900.0
2011-04-13 12:50:00,56.59,56.62,56.59,56.61,4800.0,40.7082,40.7297,40.7082,40.7226,4800.0
2011-04-13 12:55:00,56.62,56.63,56.62,56.63,4600.0,40.7297,40.7369,40.7297,40.7369,4600.0
2011-04-13 13:00:00,56.64,56.69,56.64,56.69,14000.0,40.7441,40.7801,40.7441,40.7801,14000.0
2011-04-13 13:05:00,56.69,56.69,56.59,56.6,24200.0,40.7801,40.7801,40.7082,40.7154,24200.0
2011-04-13 13:10:00,56.6,56.6,56.56,56.57,3100.0,40.7154,40.7154,40.6866,40.6938,3100.0
2011-04-13 13:15:00,56.57,56.57,56.54,56.54,6500.0,40.6938,40.6938,40.6722,40.6722,6500.0
2011-04-13 13:20:00,56.54,56.56,56.54,56.55,6300.0,40.6722,40.6866,40.6722,40.6794,6300.0
2011-04-13 13:25:00,56.55,56.56,56.52,56.52,3100.0,40.6794,40.6866,40.6578,40.6578,3100.0
2011-04-13 13:30:00,56.53,56.55,56.53,56.54,8000.0,40.665,40.6794,40.665,40.6722,8000.0
2011-04-13 13:35:00,56.55,56.55,56.54,56.54,2500.0,40.6794,40.6794,40.6722,40.6722,2500.0
2011-04-13 13:40:00,56.54,56.6,56.54,56.59,5100.0,40.6722,40.7154,40.6722,40.7082,5100.0
2011-04-13 13:45:00,56.59,56.62,56.59,56.61,6500.0,40.7082,40.7297,40.7082,40.7226,6500.0
2011-04-13 13:50:00,56.61,56.61,56.55,56.56,5200.0,40.7226,40.7226,40.6794,40.6866,5200.0
2011-04-13 13:55:00,56.56,56.56,56.5,56.51,7800.0,40.6866,40.6866,40.6434,40.6506,7800.0
2011-04-13 14:00:00,56.52,56.61,56.51,56.61,8000.0,40.6578,40.7226,40.6506,40.7226,8000.0
2011-04-13 14:05:00,56.61,56.62,56.61,56.62,3600.0,40.7226,40.7297,40.7226,40.7297,3600.0
2011-04-13 14:10:00,56.62,56.62,56.55,56.55,7100.0,40.7297,40.7297,40.6794,40.6794,7100.0
2011-04-13 14:15:00,56.55,56.55,56.51,56.53,6100.0,40.6794,40.6794,40.6506,40.665,6100.0
2011-04-13 14:20:00,56.53,56.58,56.53,56.58,4800.0,40.665,40.701,40.665,40.701,4800.0
2011-04-13 14:25:00,56.58,56.63,56.58,56.6,12300.0,40.701,40.7369,40.701,40.7154,12300.0
2011-04-13 14:30:00,56.61,56.61,56.59,56.6,3500.0,40.7226,40.7226,40.7082,40.7154,3500.0
2011-04-13 14:35:00,56.6,56.63,56.6,56.61,4800.0,40.7154,40.7369,40.7154,40.7226,4800.0
2011-04-13 14:40:00,56.61,56.67,56.61,56.67,9700.0,40.7226,40.7657,40.7226,40.7657,9700.0
2011-04-13 14:45:00,56.66,56.7,56.65,56.69,12200.0,40.7585,40.7873,40.7513,40.7801,12200.0
2011-04-13 14:50:00,56.69,56.69,56.68,56.68,6600.0,40.7801,40.7801,40.7729,40.7729,6600.0
2011-04-13 14:55:00,56.68,56.73,56.68,56.68,10400.0,40.7729,40.8089,40.7729,40.7729,10400.0
2011-04-13 15:00:00,56.69,56.74,56.68,56.7,9800.0,40.7801,40.8161,40.7729,40.7873,9800.0
2011-04-13 15:05:00,56.7,56.72,56.67,56.67,6800.0,40.7873,40.8017,40.7657,40.7657,6800.0
2011-04-13 15:10:00,56.68,56.71,56.66,56.67,7000.0,40.7729,40.7945,40.7585,40.7657,7000.0
2011-04-13 15:15:00,56.67,56.69,56.64,56.68,14600.0,40.7657,40.7801,40.7441,40.7729,14600.0
2011-04-13 15:20:00,56.68,56.68,56.64,56.65,5500.0,40.7729,40.7729,40.7441,40.7513,5500.0
2011-04-13 15:25:00,56.64,56.66,56.63,56.65,10900.0,40.7441,40.7585,40.7369,40.7513,10900.0
2011-04-13 15:30:00,56.65,56.65,56.63,56.63,7700.0,40.7513,40.7513,40.7369,40.7369,7700.0
2011-04-13 15:35:00,56.63,56.65,56.63,56.65,12000.0,40.7369,40.7513,40.7369,40.7513,12000.0
2011-04-13 15:40:00,56.66,56.66,56.64,56.64,15900.0,40.7585,40.7585,40.7441,40.7441,15900.0
2011-04-13 15:45:00,56.63,56.63,56.53,56.53,38600.0,40.7369,40.7369,40.665,40.665,38600.0
2011-04-13 15:50:00,56.53,56.54,56.5,56.5,22600.0,40.665,40.6722,40.6434,40.6434,22600.0
2011-04-13 15:55:00,56.5,56.54,56.48,56.53,69800.0,40.6434,40.6722,40.629,40.665,69800.0
2011-04-14 09:30:00,56.49,56.59,56.37,56.49,9700.0,40.6362,40.7082,40.5499,40.6362,9700.0
2011-04-14 09:35:00,56.53,56.58,56.47,56.5,7200.0,40.665,40.701,40.6218,40.6434,7200.0
2011-04-14 09:40:00,56.52,56.6,56.44,56.57,11500.0,40.6578,40.7154,40.6003,40.6938,11500.0
2011-04-14 09:45:00,56.56,56.59,56.54,56.56,4700.0,40.6866,40.7082,40.6722,40.6866,4700.0
2011-04-14 09:50:00,56.56,56.59,56.47,56.59,12500.0,40.6866,40.7082,40.6218,40.7082,12500.0
2011-04-14 09:55:00,56.58,56.69,56.58,56.67,6000.0,40.701,40.7801,40.701,40.7657,6000.0
2011-04-14 10:00:00,56.65,56.68,56.63,56.68,9600.0,40.7513,40.7729,40.7369,40.7729,9600.0
2011-04-14 10:05:00,56.67,56.73,56.63,56.7,9700.0,40.7657,40.8089,40.7369,40.7873,9700.0
2011-04-14 10:10:00,56.71,56.72,56.62,56.62,6200.0,40.7945,40.8017,40.7297,40.7297,6200.0
2011-04-14 10:15:00,56.62,56.7,56.6,56.65,5200.0,40.7297,40.7873,40.7154,40.7513,5200.0
2011-04-14 10:20:00,56.68,56.69,56.65,56.65,5900.0,40.7729,40.7801,40.7513,40.7513,5900.0
2011-04-14 10:25:00,56.66,56.72,56.64,56.7,8800.0,40.7585,40.8017,40.7441,40.7873,8800.0
2011-04-14 10:30:00,56.7,56.71,56.66,56.71,7500.0,40.7873,40.7945,40.7585,40.7945,7500.0
2011-04-14 10:35:00,56.71,56.76,56.71,56.75,8000.0,40.7945,40.8305,40.7945,40.8233,8000.0
2011-04-14 10:40:00,56.75,56.76,56.69,56.74,10800.0,40.8233,40.8305,40.7801,40.8161,10800.0
2011-04-14 10:45:00,56.73,56.78,56.72,56.78,4600.0,40.8089,40.8448,40.8017,40.8448,4600.0
2011-04-14 10:50:00,56.78,56.84,56.74,56.81,10300.0,40.8448,40.888,40.8161,40.8664,10300.0
2011-04-14 10:55:00,56.81,56.86,56.8,56.84,9500.0,40.8664,40.9024,40.8592,40.888,9500.0
2011-04-14 11:00:00,56.84,56.94,56.84,56.87,16800.0,40.888,40.9599,40.888,40.9096,16800.0
2011-04-14 11:05:00,56.88,57.05,56.88,57.05,20400.0,40.9168,41.0391,40.9168,41.0391,20400.0
2011-04-14 11:10:00,57.06,57.1,57.02,57.06,19400.0,41.0463,41.075,41.0175,41.0463,19400.0
2011-04-14 11:15:00,57.05,57.06,56.96,57.01,16900.0,41.0391,41.0463,40.9743,41.0103,16900.0
2011-04-14 11:20:00,57.01,57.03,57.0,57.03,7600.0,41.0103,41.0247,41.0031,41.0247,7600.0
2011-04-14 11:25:00,57.04,57.08,56.96,57.01,17300.0,41.0319,41.0606,40.9743,41.0103,17300.0
2011-04-14 11:30:00,57.01,57.03,56.98,56.98,7900.0,41.0103,41.0247,40.9887,40.9887,7900.0
2011-04-14 11:35:00,56.98,56.99,56.89,56.92,11700.0,40.9887,40.9959,40.924,40.9456,11700.0
2011-04-14 11:40:00,56.91,56.95,56.73,56.82,43700.0,40.9384,40.9671,40.8089,40.8736,43700.0
2011-04-14 11:45:00,56.82,56.84,56.75,56.76,29700.0,40.8736,40.888,40.8233,40.8305,29700.0
2011-04-14 11:50:00,56.76,56.77,56.72,56.72,9000.0,40.8305,40.8377,40.8017,40.8017,9000.0
2011-04-14 11:55:00,56.73,56.75,56.72,56.75,16300.0,40.8089,40.8233,40.8017,40.8233,16300.0
2011-04-14 12:00:00,56.74,56.77,56.74,56.77,8000.0,40.8161,40.8377,40.8161,40.8377,8000.0
2011-04-14 12:05:00,56.77,56.8,56.76,56.8,3100.0,40.8377,40.8592,40.8305,40.8592,3100.0
2011-04-14 12:10:00,56.8,56.87,56.8,56.87,5000.0,40.8592,40.9096,40.8592,40.9096,5000.0
2011-04-14 12:15:00,56.89,56.95,56.89,56.95,10600.0,40.924,40.9671,40.924,40.9671,10600.0
2011-04-14 12:20:00,56.95,56.95,56.88,56.88,11100.0,40.9671,40.9671,40.9168,40.9168,11100.0
2011-04-14 12:25:00,56.88,56.94,56.87,56.91,12000.0,40.9168,40.9599,40.9096,40.9384,12000.0
2011-04-14 12:30:00,56.92,56.97,56.91,56.96,7900.0,40.9456,40.9815,40.9384,40.9743,7900.0
2011-04-14 12:35:00,56.96,56.96,56.87,56.88,10100.0,40.9743,40.9743,40.9096,40.9168,10100.0
2011-04-14 12:40:00,56.88,56.89,56.87,56.89,1400.0,40.9168,40.924,40.9096,40.924,1400.0
2011-04-14 12:45:00,56.9,56.92,56.89,56.89,4600.0,40.9312,40.9456,40.924,40.924,4600.0
2011-04-14 12:50:00,56.89,56.91,56.86,56.9,6400.0,40.924,40.9384,40.9024,40.9312,6400.0
2011-04-14 12:55:00,56.9,56.94,56.9,56.94,2000.0,40.9312,40.9599,40.9312,40.9599,2000.0
2011-04-14 13:00:00,56.93,56.94,56.89,56.9,8300.0,40.9527,40.9599,40.924,40.9312,8300.0
2011-04-14 13:05:00,56.9,56.9,56.89,56.89,2600.0,40.9312,40.9312,40.924,40.924,2600.0
2011-04-14 13:10:00,56.9,56.91,56.87,56.87,10600.0,40.9312,40.9384,40.9096,40.9096,10600.0
2011-04-14 13:15:00,56.87,56.91,56.87,56.88,11400.0,40.9096,40.9384,40.9096,40.9168,11400.0
2011-04-14 13:20:00,56.88,56.88,56.82,56.82,7100.0,40.9168,40.9168,40.8736,40.8736,7100.0
2011-04-14 13:25:00,56.83,56.85,56.8,56.81,14100.0,40.8808,40.8952,40.8592,40.8664,14100.0
2011-04-14 13:30:00,56.82,56.83,56.81,56.81,5300.0,40.8736,40.8808,40.8664,40.8664,5300.0
2011-04-14 13:35:00,56.81,56.82,56.81,56.82,1700.0,40.8664,40.8736,40.8664,40.8736,1700.0
2011-04-14 13:40:00,56.82,56.82,56.8,56.82,10600.0,40.8736,40.8736,40.8592,40.8736,10600.0
2011-04-14 13:45:00,56.82,56.82,56.81,56.81,4200.0,40.8736,40.8736,40.8664,40.8664,4200.0
2011-04-14 13:50:00,56.82,56.82,56.79,56.8,13200.0,40.8736,40.8736,40.852,40.8592,13200.0
2011-04-14 13:55:00,56.8,56.81,56.76,56.76,10600.0,40.8592,40.8664,40.8305,40.8305,10600.0
2011-04-14 14:00:00,56.77,56.77,56.76,56.77,7400.0,40.8377,40.8377,40.8305,40.8377,7400.0
2011-04-14 14:05:00,56.77,56.81,56.76,56.81,7900.0,40.8377,40.8664,40.8305,40.8664,7900.0
2011-04-14 14:10:00,56.81,56.82,56.8,56.81,3100.0,40.8664,40.8736,40.8592,40.8664,3100.0
2011-04-14 14:15:00,56.81,56.81,56.8,56.8,6100.0,40.8664,40.8664,40.8592,40.8592,6100.0
2011-04-14 14:20:00,56.81,56.82,56.79,56.8,14500.0,40.8664,40.8736,40.852,40.8592,14500.0
2011-04-14 14:25:00,56.8,56.84,56.8,56.82,8700.0,40.8592,40.888,40.8592,40.8736,8700.0
2011-04-14 14:30:00,56.82,56.85,56.82,56.85,8000.0,40.8736,40.8952,40.8736,40.8952,8000.0
2011-04-14 14:35:00,56.85,56.87,56.85,56.87,15000.0,40.8952,40.9096,40.8952,40.9096,15000.0
2011-04-14 14:40:00,56.87,56.87,56.8,56.83,17500.0,40.9096,40.9096,40.8592,40.8808,17500.0
2011-04-14 14:45:00,56.83,56.87,56.83,56.87,10000.0,40.8808,40.9096,40.8808,40.9096,10000.0
2011-04-14 14:50:00,56.87,56.89,56.85,56.86,9000.0,40.9096,40.924,40.8952,40.9024,9000.0
2011-04-14 14:55:00,56.85,56.9,56.85,56.86,9000.0,40.8952,40.9312,40.8952,40.9024,9000.0
2011-04-14 15:00:00,56.86,56.92,56.85,56.91,12800.0,40.9024,40.9456,40.8952,40.9384,12800.0
2011-04-14 15:05:00,56.91,56.92,56.87,56.88,10700.0,40.9384,40.9456,40.9096,40.9168,10700.0
2011-04-14 15:10:00,56.87,56.88,56.86,56.86,12500.0,40.9096,40.9168,40.9024,40.9024,12500.0
2011-04-14 15:15:00,56.86,56.88,56.85,56.85,13000.0,40.9024,40.9168,40.8952,40.8952,13000.0
2011-04-14 15:20:00,56.86,56.87,56.82,56.82,22200.0,40.9024,40.9096,40.8736,40.8736,22200.0
2011-04-14 15:25:00,56.83,56.86,56.82,56.83,27300.0,40.8808,40.9024,40.8736,40.8808,27300.0
2011-04-14 15:30:00,56.84,56.84,56.8,56.83,40800.0,40.888,40.888,40.8592,40.8808,40800.0
2011-04-14 15:35:00,56.83,56.89,56.79,56.88,29800.0,40.8808,40.924,40.852,40.9168,29800.0
2011-04-14 15:40:00,56.88,56.88,56.83,56.84,14700.0,40.9168,40.9168,40.8808,40.888,14700.0
2011-04-14 15:45:00,56.83,56.83,56.78,56.78,61500.0,40.8808,40.8808,40.8448,40.8448,61500.0
2011-04-14 15:50:00,56.79,56.85,56.75,56.77,43600.0,40.852,40.8952,40.8233,40.8377,43600.0
2011-04-14 15:55:00,56.77,56.81,56.74,56.77,77800.0,40.8377,40.8664,40.8161,40.8377,77800.0
2011-04-15 09:30:00,56.92,56.98,56.87,56.9,94400.0,40.9456,40.9887,40.9096,40.9312,94400.0
2011-04-15 09:35:00,56.89,56.89,56.77,56.78,10000.0,40.924,40.924,40.8377,40.8448,10000.0
2011-04-15 09:40:00,56.79,56.87,56.76,56.8,11300.0,40.852,40.9096,40.8305,40.8592,11300.0
2011-04-15 09:45:00,56.8,56.8,56.63,56.71,8300.0,40.8592,40.8592,40.7369,40.7945,8300.0
2011-04-15 09:50:00,56.71,56.72,56.67,56.69,3100.0,40.7945,40.8017,40.7657,40.7801,3100.0
2011-04-15 09:55:00,56.71,56.95,56.7,56.95,15400.0,40.7945,40.9671,40.7873,40.9671,15400.0
2011-04-15 10:00:00,56.93,57.03,56.91,57.01,11600.0,40.9527,41.0247,40.9384,41.0103,11600.0
2011-04-15 10:05:00,57.03,57.07,56.99,57.01,14900.0,41.0247,41.0535,40.9959,41.0103,14900.0
2011-04-15 10:10:00,57.02,57.1,56.99,57.09,5400.0,41.0175,41.075,40.9959,41.0678,5400.0
2011-04-15 10:15:00,57.1,57.17,57.06,57.06,21300.0,41.075,41.1254,41.0463,41.0463,21300.0
2011-04-15 10:20:00,57.06,57.06,56.9,56.9,10400.0,41.0463,41.0463,40.9312,40.9312,10400.0
2011-04-15 10:25:00,56.9,56.94,56.89,56.91,8100.0,40.9312,40.9599,40.924,40.9384,8100.0
2011-04-15 10:30:00,56.89,57.0,56.88,56.98,37400.0,40.924,41.0031,40.9168,40.9887,37400.0
2011-04-15 10:35:00,56.98,57.02,56.98,57.01,14300.0,40.9887,41.0175,40.9887,41.0103,14300.0
2011-04-15 10:40:00,57.0,57.02,56.99,57.01,22100.0,41.0031,41.0175,40.9959,41.0103,22100.0
2011-04-15 10:45:00,57.01,57.04,57.01,57.03,11300.0,41.0103,41.0319,41.0103,41.0247,11300.0
2011-04-15 10:50:00,57.03,57.07,57.02,57.07,8400.0,41.0247,41.0535,41.0175,41.0535,8400.0
2011-04-15 10:55:00,57.06,57.17,57.05,57.17,7000.0,41.0463,41.1254,41.0391,41.1254,7000.0
2011-04-15 11:00:00,57.16,57.18,57.15,57.16,8100.0,41.1182,41.1326,41.111,41.1182,8100.0
2011-04-15 11:05:00,57.16,57.18,57.12,57.15,9000.0,41.1182,41.1326,41.0894,41.111,9000.0
2011-04-15 11:10:00,57.13,57.14,56.99,57.08,56000.0,41.0966,41.1038,40.9959,41.0606,56000.0
2011-04-15 11:15:00,57.06,57.12,57.04,57.09,15000.0,41.0463,41.0894,41.0319,41.0678,15000.0
2011-04-15 11:20:00,57.09,57.14,57.09,57.13,4700.0,41.0678,41.1038,41.0678,41.0966,4700.0
2011-04-15 11:25:00,57.12,57.14,57.11,57.12,4300.0,41.0894,41.1038,41.0822,41.0894,4300.0
2011-04-15 11:30:00,57.14,57.18,57.14,57.15,4500.0,41.1038,41.1326,41.1038,41.111,4500.0
2011-04-15 11:35:00,57.15,57.16,57.15,57.16,2100.0,41.111,41.1182,41.111,41.1182,2100.0
2011-04-15 11:40:00,57.16,57.17,57.15,57.16,7200.0,41.1182,41.1254,41.111,41.1182,7200.0
2011-04-15 11:45:00,57.16,57.16,57.13,57.13,2400.0,41.1182,41.1182,41.0966,41.0966,2400.0
2011-04-15 11:50:00,57.13,57.13,57.12,57.13,1000.0,41.0966,41.0966,41.0894,41.0966,1000.0
2011-04-15 11:55:00,57.13,57.16,57.13,57.14,4600.0,41.0966,41.1182,41.0966,41.1038,4600.0
2011-04-15 12:00:00,57.15,57.15,57.13,57.13,4900.0,41.111,41.111,41.0966,41.0966,4900.0
2011-04-15 12:05:00,57.14,57.16,57.14,57.15,5200.0,41.1038,41.1182,41.1038,41.111,5200.0
2011-04-15 12:10:00,57.18,57.2,57.17,57.2,4200.0,41.1326,41.147,41.1254,41.147,4200.0
2011-04-15 12:15:00,57.2,57.2,57.18,57.18,6800.0,41.147,41.147,41.1326,41.1326,6800.0
2011-04-15 12:20:00,57.18,57.18,57.15,57.16,4100.0,41.1326,41.1326,41.111,41.1182,4100.0
2011-04-15 12:25:00,57.16,57.2,57.16,57.2,3700.0,41.1182,41.147,41.1182,41.147,3700.0
2011-04-15 12:30:00,57.19,57.24,57.19,57.23,6400.0,41.1398,41.1757,41.1398,41.1686,6400.0
2011-04-15 12:35:00,57.24,57.27,57.23,57.27,5500.0,41.1757,41.1973,41.1686,41.1973,5500.0
2011-04-15 12:40:00,57.26,57.26,57.24,57.25,3200.0,41.1901,41.1901,41.1757,41.1829,3200.0
2011-04-15 12:45:00,57.24,57.26,57.24,57.25,7000.0,41.1757,41.1901,41.1757,41.1829,7000.0
2011-04-15 12:50:00,57.26,57.26,57.24,57.26,5300.0,41.1901,41.1901,41.1757,41.1901,5300.0
2011-04-15 12:55:00,57.25,57.26,57.24,57.25,7200.0,41.1829,41.1901,41.1757,41.1829,7200.0
2011-04-15 13:00:00,57.25,57.28,57.21,57.22,10900.0,41.1829,41.2045,41.1542,41.1614,10900.0
2011-04-15 13:05:00,57.22,57.23,57.19,57.2,4100.0,41.1614,41.1686,41.1398,41.147,4100.0
2011-04-15 13:10:00,57.2,57.23,57.18,57.18,18200.0,41.147,41.1686,41.1326,41.1326,18200.0
2011-04-15 13:15:00,57.18,57.21,57.17,57.21,2500.0,41.1326,41.1542,41.1254,41.1542,2500.0
2011-04-15 13:20:00,57.21,57.21,57.2,57.2,2200.0,41.1542,41.1542,41.147,41.147,2200.0
2011-04-15 13:25:00,57.21,57.21,57.21,57.21,1100.0,41.1542,41.1542,41.1542,41.1542,1100.0
2011-04-15 13:30:00,57.21,57.21,57.18,57.19,6900.0,41.1542,41.1542,41.1326,41.1398,6900.0
2011-04-15 13:35:00,57.19,57.25,57.19,57.24,4000.0,41.1398,41.1829,41.1398,41.1757,4000.0
2011-04-15 13:40:00,57.24,57.24,57.22,57.22,4300.0,41.1757,41.1757,41.1614,41.1614,4300.0
2011-04-15 13:45:00,57.23,57.25,57.22,57.25,8300.0,41.1686,41.1829,41.1614,41.1829,8300.0
2011-04-15 13:50:00,57.25,57.25,57.24,57.24,2800.0,41.1829,41.1829,41.1757,41.1757,2800.0
2011-04-15 13:55:00,57.25,57.25,57.21,57.21,6100.0,41.1829,41.1829,41.1542,41.1542,6100.0
2011-04-15 14:00:00,57.21,57.25,57.21,57.22,4400.0,41.1542,41.1829,41.1542,41.1614,4400.0
2011-04-15 14:05:00,57.22,57.22,57.19,57.19,1000.0,41.1614,41.1614,41.1398,41.1398,1000.0
2011-04-15 14:10:00,57.2,57.22,57.18,57.21,5200.0,41.147,41.1614,41.1326,41.1542,5200.0
2011-04-15 14:15:00,57.22,57.22,57.21,57.22,2900.0,41.1614,41.1614,41.1542,41.1614,2900.0
2011-04-15 14:20:00,57.22,57.25,57.21,57.25,5400.0,41.1614,41.1829,41.1542,41.1829,5400.0
2011-04-15 14:25:00,57.24,57.25,57.18,57.18,5500.0,41.1757,41.1829,41.1326,41.1326,5500.0
2011-04-15 14:30:00,57.19,57.22,57.19,57.22,3300.0,41.1398,41.1614,41.1398,41.1614,3300.0
2011-04-15 14:35:00,57.22,57.22,57.18,57.19,7900.0,41.1614,41.1614,41.1326,41.1398,7900.0
2011-04-15 14:40:00,57.18,57.21,57.17,57.21,3800.0,41.1326,41.1542,41.1254,41.1542,3800.0
2011-04-15 14:45:00,57.2,57.2,57.16,57.16,5400.0,41.147,41.147,41.1182,41.1182,5400.0
2011-04-15 14:50:00,57.17,57.17,57.15,57.16,8900.0,41.1254,41.1254,41.111,41.1182,8900.0
2011-04-15 14:55:00,57.15,57.16,57.14,57.16,5600.0,41.111,41.1182,41.1038,41.1182,5600.0
2011-04-15 15:00:00,57.16,57.17,57.15,57.16,4500.0,41.1182,41.1254,41.111,41.1182,4500.0
2011-04-15 15:05:00,57.17,57.18,57.17,57.18,4700.0,41.1254,41.1326,41.1254,41.1326,4700.0
2011-04-15 15:10:00,57.18,57.2,57.15,57.18,11300.0,41.1326,41.147,41.111,41.1326,11300.0
2011-04-15 15:15:00,57.16,57.17,57.14,57.17,6000.0,41.1182,41.1254,41.1038,41.1254,6000.0
2011-04-15 15:20:00,57.16,57.2,57.16,57.19,8600.0,41.1182,41.147,41.1182,41.1398,8600.0
2011-04-15 15:25:00,57.2,57.23,57.17,57.23,18700.0,41.147,41.1686,41.1254,41.1686,18700.0
2011-04-15 15:30:00,57.23,57.23,57.18,57.23,22800.0,41.1686,41.1686,41.1326,41.1686,22800.0
2011-04-15 15:35:00,57.23,57.25,57.21,57.23,8100.0,41.1686,41.1829,41.1542,41.1686,8100.0
2011-04-15 15:40:00,57.23,57.3,57.22,57.23,21400.0,41.1686,41.2189,41.1614,41.1686,21400.0
2011-04-15 15:45:00,57.23,57.24,57.21,57.22,14200.0,41.1686,41.1757,41.1542,41.1614,14200.0
2011-04-15 15:50:00,57.23,57.28,57.22,57.27,15200.0,41.1686,41.2045,41.1614,41.1973,15200.0
2011-04-15 15:55:00,57.28,57.3,57.25,57.27,43000.0,41.2045,41.2189,41.1829,41.1973,43000.0
2011-04-18 09:30:00,56.92,56.93,56.74,56.76,17000.0,40.9456,40.9527,40.8161,40.8305,17000.0
2011-04-18 09:35:00,56.77,56.8,56.6,56.62,22400.0,40.8377,40.8592,40.7154,40.7297,22400.0
2011-04-18 09:40:00,56.61,56.79,56.51,56.76,26500.0,40.7226,40.852,40.6506,40.8305,26500.0
2011-04-18 09:45:00,56.76,57.01,56.72,56.97,21500.0,40.8305,41.0103,40.8017,40.9815,21500.0
2011-04-18 09:50:00,57.0,57.03,56.77,56.8,30400.0,41.0031,41.0247,40.8377,40.8592,30400.0
2011-04-18 09:55:00,56.8,57.02,56.8,56.95,20700.0,40.8592,41.0175,40.8592,40.9671,20700.0
2011-04-18 10:00:00,56.92,57.0,56.83,56.85,19000.0,40.9456,41.0031,40.8808,40.8952,19000.0
2011-04-18 10:05:00,56.86,56.86,56.71,56.82,22900.0,40.9024,40.9024,40.7945,40.8736,22900.0
2011-04-18 10:10:00,56.81,56.85,56.78,56.84,13400.0,40.8664,40.8952,40.8448,40.888,13400.0
2011-04-18 10:15:00,56.84,56.91,56.79,56.85,12800.0,40.888,40.9384,40.852,40.8952,12800.0
2011-04-18 10:20:00,56.86,56.98,56.86,56.86,12600.0,40.9024,40.9887,40.9024,40.9024,12600.0
2011-04-18 10:25:00,56.86,56.87,56.81,56.86,9900.0,40.9024,40.9096,40.8664,40.9024,9900.0
2011-04-18 10:30:00,56.86,56.91,56.84,56.86,6900.0,40.9024,40.9384,40.888,40.9024,6900.0
2011-04-18 10:35:00,56.85,56.86,56.76,56.76,10100.0,40.8952,40.9024,40.8305,40.8305,10100.0
2011-04-18 10:40:00,56.75,56.75,56.71,56.72,5600.0,40.8233,40.8233,40.7945,40.8017,5600.0
2011-04-18 10:45:00,56.72,56.72,56.63,56.7,9500.0,40.8017,40.8017,40.7369,40.7873,9500.0
2011-04-18 10:50:00,56.67,56.73,56.58,56.6,11300.0,40.7657,40.8089,40.701,40.7154,11300.0
2011-04-18 10:55:00,56.63,56.63,56.53,56.55,8200.0,40.7369,40.7369,40.665,40.6794,8200.0
2011-04-18 11:00:00,56.55,56.64,56.55,56.6,10900.0,40.6794,40.7441,40.6794,40.7154,10900.0
2011-04-18 11:05:00,56.6,56.64,56.58,56.59,7400.0,40.7154,40.7441,40.701,40.7082,7400.0
2011-04-18 11:10:00,56.6,56.66,56.6,56.64,6800.0,40.7154,40.7585,40.7154,40.7441,6800.0
2011-04-18 11:15:00,56.63,56.68,56.62,56.65,4000.0,40.7369,40.7729,40.7297,40.7513,4000.0
2011-04-18 11:20:00,56.64,56.65,56.6,56.61,5300.0,40.7441,40.7513,40.7154,40.7226,5300.0
2011-04-18 11:25:00,56.6,56.66,56.58,56.66,8000.0,40.7154,40.7585,40.701,40.7585,8000.0
2011-04-18 11:30:00,56.66,56.66,56.6,56.61,4100.0,40.7585,40.7585,40.7154,40.7226,4100.0
2011-04-18 11:35:00,56.62,56.66,56.56,56.57,12600.0,40.7297,40.7585,40.6866,40.6938,12600.0
2011-04-18 11:40:00,56.56,56.59,56.56,56.57,4000.0,40.6866,40.7082,40.6866,40.6938,4000.0
2011-04-18 11:45:00,56.57,56.57,56.54,56.55,5500.0,40.6938,40.6938,40.6722,40.6794,5500.0
2011-04-18 11:50:00,56.56,56.6,56.54,56.57,8100.0,40.6866,40.7154,40.6722,40.6938,8100.0
2011-04-18 11:55:00,56.58,56.63,56.58,56.61,3000.0,40.701,40.7369,40.701,40.7226,3000.0
2011-04-18 12:00:00,56.61,56.64,56.59,56.64,1800.0,40.7226,40.7441,40.7082,40.7441,1800.0
2011-04-18 12:05:00,56.63,56.65,56.61,56.65,3300.0,40.7369,40.7513,40.7226,40.7513,3300.0
2011-04-18 12:10:00,56.63,56.64,56.58,56.59,4700.0,40.7369,40.7441,40.701,40.7082,4700.0
2011-04-18 12:15:00,56.6,56.61,56.6,56.61,3100.0,40.7154,40.7226,40.7154,40.7226,3100.0
2011-04-18 12:20:00,56.6,56.6,56.56,56.58,4400.0,40.7154,40.7154,40.6866,40.701,4400.0
2011-04-18 12:25:00,56.59,56.6,56.55,56.56,3100.0,40.7082,40.7154,40.6794,40.6866,3100.0
2011-04-18 12:30:00,56.56,56.58,56.54,56.56,5000.0,40.6866,40.701,40.6722,40.6866,5000.0
2011-04-18 12:35:00,56.56,56.6,56.55,56.6,4300.0,40.6866,40.7154,40.6794,40.7154,4300.0
2011-04-18 12:40:00,56.59,56.59,56.55,56.55,3600.0,40.7082,40.7082,40.6794,40.6794,3600.0
2011-04-18 12:45:00,56.55,56.56,56.55,56.56,3500.0,40.6794,40.6866,40.6794,40.6866,3500.0
2011-04-18 12:50:00,56.56,56.59,56.56,56.59,10200.0,40.6866,40.7082,40.6866,40.7082,10200.0
2011-04-18 12:55:00,56.6,56.62,56.58,56.58,5300.0,40.7154,40.7297,40.701,40.701,5300.0
2011-04-18 13:00:00,56.57,56.59,56.56,56.57,2500.0,40.6938,40.7082,40.6866,40.6938,2500.0
2011-04-18 13:05:00,56.59,56.6,56.57,56.57,2100.0,40.7082,40.7154,40.6938,40.6938,2100.0
2011-04-18 13:10:00,56.57,56.57,56.55,56.55,2100.0,40.6938,40.6938,40.6794,40.6794,2100.0
2011-04-18 13:15:00,56.55,56.56,56.51,56.55,4900.0,40.6794,40.6866,40.6506,40.6794,4900.0
2011-04-18 13:20:00,56.55,56.57,56.52,56.52,1500.0,40.6794,40.6938,40.6578,40.6578,1500.0
2011-04-18 13:25:00,56.53,56.54,56.5,56.5,5200.0,40.665,40.6722,40.6434,40.6434,5200.0
2011-04-18 13:30:00,56.51,56.55,56.5,56.53,3800.0,40.6506,40.6794,40.6434,40.665,3800.0
2011-04-18 13:35:00,56.54,56.57,56.54,56.55,3300.0,40.6722,40.6938,40.6722,40.6794,3300.0
2011-04-18 13:40:00,56.55,56.61,56.55,56.61,4700.0,40.6794,40.7226,40.6794,40.7226,4700.0
2011-04-18 13:45:00,56.61,56.61,56.58,56.59,8900.0,40.7226,40.7226,40.701,40.7082,8900.0
2011-04-18 13:50:00,56.59,56.65,56.58,56.64,6800.0,40.7082,40.7513,40.701,40.7441,6800.0
2011-04-18 13:55:00,56.64,56.65,56.63,56.65,1900.0,40.7441,40.7513,40.7369,40.7513,1900.0
2011-04-18 14:00:00,56.65,56.65,56.58,56.59,6800.0,40.7513,40.7513,40.701,40.7082,6800.0
2011-04-18 14:05:00,56.6,56.65,56.59,56.63,5200.0,40.7154,40.7513,40.7082,40.7369,5200.0
2011-04-18 14:10:00,56.62,56.64,56.6,56.64,10600.0,40.7297,40.7441,40.7154,40.7441,10600.0
2011-04-18 14:15:00,56.64,56.65,56.63,56.64,6000.0,40.7441,40.7513,40.7369,40.7441,6000.0
2011-04-18 14:20:00,56.64,56.65,56.63,56.64,8600.0,40.7441,40.7513,40.7369,40.7441,8600.0
2011-04-18 14:25:00,56.64,56.64,56.63,56.64,2300.0,40.7441,40.7441,40.7369,40.7441,2300.0
2011-04-18 14:30:00,56.64,56.64,56.6,56.62,11800.0,40.7441,40.7441,40.7154,40.7297,11800.0
2011-04-18 14:35:00,56.62,56.65,56.61,56.65,8800.0,40.7297,40.7513,40.7226,40.7513,8800.0
2011-04-18 14:40:00,56.64,56.65,56.6,56.6,8600.0,40.7441,40.7513,40.7154,40.7154,8600.0
2011-04-18 14:45:00,56.61,56.64,56.6,56.62,9900.0,40.7226,40.7441,40.7154,40.7297,9900.0
2011-04-18 14:50:00,56.61,56.63,56.61,56.62,5300.0,40.7226,40.7369,40.7226,40.7297,5300.0
2011-04-18 14:55:00,56.62,56.65,56.62,56.62,9800.0,40.7297,40.7513,40.7297,40.7297,9800.0
2011-04-18 15:00:00,56.62,56.63,56.6,56.61,10600.0,40.7297,40.7369,40.7154,40.7226,10600.0
2011-04-18 15:05:00,56.61,56.61,56.58,56.6,8000.0,40.7226,40.7226,40.701,40.7154,8000.0
2011-04-18 15:10:00,56.61,56.65,56.6,56.65,5200.0,40.7226,40.7513,40.7154,40.7513,5200.0
2011-04-18 15:15:00,56.65,56.71,56.64,56.69,12300.0,40.7513,40.7945,40.7441,40.7801,12300.0
2011-04-18 15:20:00,56.69,56.74,56.64,56.67,9100.0,40.7801,40.8161,40.7441,40.7657,9100.0
2011-04-18 15:25:00,56.66,56.69,56.66,56.69,11000.0,40.7585,40.7801,40.7585,40.7801,11000.0
2011-04-18 15:30:00,56.68,56.69,56.65,56.65,13700.0,40.7729,40.7801,40.7513,40.7513,13700.0
2011-04-18 15:35:00,56.64,56.64,56.54,56.54,30300.0,40.7441,40.7441,40.6722,40.6722,30300.0
2011-04-18 15:40:00,56.53,56.56,56.52,56.53,13700.0,40.665,40.6866,40.6578,40.665,13700.0
2011-04-18 15:45:00,56.53,56.59,56.53,56.56,34200.0,40.665,40.7082,40.665,40.6866,34200.0
2011-04-18 15:50:00,56.56,56.59,56.54,56.57,14200.0,40.6866,40.7082,40.6722,40.6938,14200.0
2011-04-18 15:55:00,56.57,56.62,56.51,56.53,57900.0,40.6938,40.7297,40.6506,40.665,57900.0
2011-04-19 09:30:00,56.68,56.68,56.55,56.67,12700.0,40.7729,40.7729,40.6794,40.7657,12700.0
2011-04-19 09:35:00,56.69,56.69,56.52,56.57,13200.0,40.7801,40.7801,40.6578,40.6938,13200.0
2011-04-19 09:40:00,56.57,56.59,56.45,56.49,14000.0,40.6938,40.7082,40.6075,40.6362,14000.0
2011-04-19 09:45:00,56.5,56.53,56.43,56.44,11700.0,40.6434,40.665,40.5931,40.6003,11700.0
2011-04-19 09:50:00,56.44,56.44,56.4,56.4,11500.0,40.6003,40.6003,40.5715,40.5715,11500.0
2011-04-19 09:55:00,56.41,56.44,56.37,56.42,7400.0,40.5787,40.6003,40.5499,40.5859,7400.0
2011-04-19 10:00:00,56.42,56.44,56.36,56.41,12200.0,40.5859,40.6003,40.5427,40.5787,12200.0
2011-04-19 10:05:00,56.41,56.44,56.38,56.43,6400.0,40.5787,40.6003,40.5571,40.5931,6400.0
2011-04-19 10:10:00,56.43,56.46,56.39,56.41,8400.0,40.5931,40.6147,40.5643,40.5787,8400.0
2011-04-19 10:15:00,56.42,56.45,56.4,56.45,4200.0,40.5859,40.6075,40.5715,40.6075,4200.0
2011-04-19 10:20:00,56.45,56.47,56.42,56.46,9500.0,40.6075,40.6218,40.5859,40.6147,9500.0
2011-04-19 10:25:00,56.47,56.47,56.42,56.42,9400.0,40.6218,40.6218,40.5859,40.5859,9400.0
2011-04-19 10:30:00,56.41,56.41,56.34,56.36,13700.0,40.5787,40.5787,40.5283,40.5427,13700.0
2011-04-19 10:35:00,56.36,56.43,56.36,56.42,8300.0,40.5427,40.5931,40.5427,40.5859,8300.0
2011-04-19 10:40:00,56.4,56.43,56.39,56.42,6300.0,40.5715,40.5931,40.5643,40.5859,6300.0
2011-04-19 10:45:00,56.43,56.43,56.38,56.39,8300.0,40.5931,40.5931,40.5571,40.5643,8300.0
2011-04-19 10:50:00,56.39,56.41,56.32,56.34,14300.0,40.5643,40.5787,40.5139,40.5283,14300.0
2011-04-19 10:55:00,56.35,56.35,56.25,56.28,11400.0,40.5355,40.5355,40.4636,40.4852,11400.0
2011-04-19 11:00:00,56.28,56.33,56.27,56.33,6900.0,40.4852,40.5211,40.478,40.5211,6900.0
2011-04-19 11:05:00,56.33,56.37,56.28,56.28,12100.0,40.5211,40.5499,40.4852,40.4852,12100.0
2011-04-19 11:10:00,56.29,56.31,56.27,56.31,11800.0,40.4924,40.5067,40.478,40.5067,11800.0
2011-04-19 11:15:00,56.31,56.36,56.31,56.32,6300.0,40.5067,40.5427,40.5067,40.5139,6300.0
2011-04-19 11:20:00,56.32,56.33,56.26,56.28,7800.0,40.5139,40.5211,40.4708,40.4852,7800.0
2011-04-19 11:25:00,56.29,56.31,56.25,56.31,7800.0,40.4924,40.5067,40.4636,40.5067,7800.0
2011-04-19 11:30:00,56.31,56.36,56.31,56.35,3900.0,40.5067,40.5427,40.5067,40.5355,3900.0
2011-04-19 11:35:00,56.36,56.39,56.36,56.38,5600.0,40.5427,40.5643,40.5427,40.5571,5600.0
2011-04-19 11:40:00,56.37,56.39,56.36,56.37,8200.0,40.5499,40.5643,40.5427,40.5499,8200.0
2011-04-19 11:45:00,56.36,56.38,56.36,56.38,2900.0,40.5427,40.5571,40.5427,40.5571,2900.0
2011-04-19 11:50:00,56.38,56.4,56.32,56.32,9700.0,40.5571,40.5715,40.5139,40.5139,9700.0
2011-04-19 11:55:00,56.33,56.35,56.31,56.33,7500.0,40.5211,40.5355,40.5067,40.5211,7500.0
2011-04-19 12:00:00,56.33,56.37,56.33,56.37,7800.0,40.5211,40.5499,40.5211,40.5499,7800.0
2011-04-19 12:05:00,56.37,56.38,56.36,56.38,4100.0,40.5499,40.5571,40.5427,40.5571,4100.0
2011-04-19 12:10:00,56.37,56.4,56.36,56.4,8300.0,40.5499,40.5715,40.5427,40.5715,8300.0
2011-04-19 12:15:00,56.4,56.42,56.39,56.42,8300.0,40.5715,40.5859,40.5643,40.5859,8300.0
2011-04-19 12:20:00,56.43,56.43,56.31,56.32,20000.0,40.5931,40.5931,40.5067,40.5139,20000.0
2011-04-19 12:25:00,56.32,56.32,56.28,56.28,12900.0,40.5139,40.5139,40.4852,40.4852,12900.0
2011-04-19 12:30:00,56.29,56.29,56.26,56.27,8200.0,40.4924,40.4924,40.4708,40.478,8200.0
2011-04-19 12:35:00,56.27,56.28,56.17,56.18,13900.0,40.478,40.4852,40.406,40.4132,13900.0
2011-04-19 12:40:00,56.19,56.27,56.19,56.26,6100.0,40.4204,40.478,40.4204,40.4708,6100.0
2011-04-19 12:45:00,56.26,56.29,56.26,56.28,4200.0,40.4708,40.4924,40.4708,40.4852,4200.0
2011-04-19 12:50:00,56.28,56.33,56.28,56.32,3300.0,40.4852,40.5211,40.4852,40.5139,3300.0
2011-04-19 12:55:00,56.33,56.33,56.3,56.32,4100.0,40.5211,40.5211,40.4996,40.5139,4100.0
2011-04-19 13:00:00,56.33,56.41,56.33,56.41,3800.0,40.5211,40.5787,40.5211,40.5787,3800.0
2011-04-19 13:05:00,56.42,56.43,56.41,56.42,3100.0,40.5859,40.5931,40.5787,40.5859,3100.0
2011-04-19 13:10:00,56.42,56.46,56.42,56.46,2500.0,40.5859,40.6147,40.5859,40.6147,2500.0
2011-04-19 13:15:00,56.47,56.49,56.46,56.47,5600.0,40.6218,40.6362,40.6147,40.6218,5600.0
2011-04-19 13:20:00,56.48,56.49,56.46,56.49,3400.0,40.629,40.6362,40.6147,40.6362,3400.0
2011-04-19 13:25:00,56.49,56.49,56.46,56.46,6400.0,40.6362,40.6362,40.6147,40.6147,6400.0
2011-04-19 13:30:00,56.46,56.46,56.42,56.44,5900.0,40.6147,40.6147,40.5859,40.6003,5900.0
2011-04-19 13:35:00,56.42,56.44,56.42,56.44,2100.0,40.5859,40.6003,40.5859,40.6003,2100.0
2011-04-19 13:40:00,56.45,56.49,56.44,56.47,8200.0,40.6075,40.6362,40.6003,40.6218,8200.0
2011-04-19 13:45:00,56.49,56.54,56.49,56.54,3800.0,40.6362,40.6722,40.6362,40.6722,3800.0
2011-04-19 13:50:00,56.53,56.55,56.53,56.55,2200.0,40.665,40.6794,40.665,40.6794,2200.0
2011-04-19 13:55:00,56.54,56.55,56.54,56.55,1700.0,40.6722,40.6794,40.6722,40.6794,1700.0
2011-04-19 14:00:00,56.55,56.57,56.54,56.55,13900.0,40.6794,40.6938,40.6722,40.6794,13900.0
2011-04-19 14:05:00,56.54,56.54,56.51,56.53,3700.0,40.6722,40.6722,40.6506,40.665,3700.0
2011-04-19 14:10:00,56.53,56.57,56.53,56.56,1800.0,40.665,40.6938,40.665,40.6866,1800.0
2011-04-19 14:15:00,56.56,56.61,56.56,56.59,5800.0,40.6866,40.7226,40.6866,40.7082,5800.0
2011-04-19 14:20:00,56.59,56.61,56.59,56.59,3500.0,40.7082,40.7226,40.7082,40.7082,3500.0
2011-04-19 14:25:00,56.6,56.63,56.59,56.62,4600.0,40.7154,40.7369,40.7082,40.7297,4600.0
2011-04-19 14:30:00,56.62,56.62,56.58,56.61,6800.0,40.7297,40.7297,40.701,40.7226,6800.0
2011-04-19 14:35:00,56.6,56.64,56.6,56.62,8100.0,40.7154,40.7441,40.7154,40.7297,8100.0
2011-04-19 14:40:00,56.63,56.65,56.6,56.61,9800.0,40.7369,40.7513,40.7154,40.7226,9800.0
2011-04-19 14:45:00,56.6,56.63,56.59,56.6,3100.0,40.7154,40.7369,40.7082,40.7154,3100.0
2011-04-19 14:50:00,56.61,56.64,56.61,56.63,3900.0,40.7226,40.7441,40.7226,40.7369,3900.0
2011-04-19 14:55:00,56.63,56.65,56.62,56.62,8700.0,40.7369,40.7513,40.7297,40.7297,8700.0
2011-04-19 15:00:00,56.63,56.65,56.6,56.6,9800.0,40.7369,40.7513,40.7154,40.7154,9800.0
2011-04-19 15:05:00,56.61,56.61,56.57,56.59,9900.0,40.7226,40.7226,40.6938,40.7082,9900.0
2011-04-19 15:10:00,56.58,56.58,56.54,56.56,8600.0,40.701,40.701,40.6722,40.6866,8600.0
2011-04-19 15:15:00,56.56,56.57,56.51,56.51,10100.0,40.6866,40.6938,40.6506,40.6506,10100.0
2011-04-19 15:20:00,56.51,56.51,56.46,56.46,11500.0,40.6506,40.6506,40.6147,40.6147,11500.0
2011-04-19 15:25:00,56.46,56.49,56.44,56.46,12500.0,40.6147,40.6362,40.6003,40.6147,12500.0
2011-04-19 15:30:00,56.46,56.47,56.43,56.44,24600.0,40.6147,40.6218,40.5931,40.6003,24600.0
2011-04-19 15:35:00,56.43,56.46,56.39,56.46,20200.0,40.5931,40.6147,40.5643,40.6147,20200.0
2011-04-19 15:40:00,56.45,56.48,56.41,56.45,23800.0,40.6075,40.629,40.5787,40.6075,23800.0
2011-04-19 15:45:00,56.46,56.5,56.46,56.47,30300.0,40.6147,40.6434,40.6147,40.6218,30300.0
2011-04-19 15:50:00,56.47,56.5,56.45,56.47,24200.0,40.6218,40.6434,40.6075,40.6218,24200.0
2011-04-19 15:55:00,56.47,56.51,56.46,56.48,49400.0,40.6218,40.6506,40.6147,40.629,49400.0
2011-04-20 09:30:00,56.75,56.75,56.68,56.7,14800.0,40.8233,40.8233,40.7729,40.7873,14800.0
2011-04-20 09:35:00,56.7,56.72,56.61,56.62,10600.0,40.7873,40.8017,40.7226,40.7297,10600.0
2011-04-20 09:40:00,56.64,56.71,56.58,56.58,11200.0,40.7441,40.7945,40.701,40.701,11200.0
2011-04-20 09:45:00,56.6,56.76,56.6,56.75,19300.0,40.7154,40.8305,40.7154,40.8233,19300.0
2011-04-20 09:50:00,56.77,56.89,56.74,56.85,14700.0,40.8377,40.924,40.8161,40.8952,14700.0
2011-04-20 09:55:00,56.85,56.88,56.77,56.79,8900.0,40.8952,40.9168,40.8377,40.852,8900.0
2011-04-20 10:00:00,56.79,56.85,56.75,56.77,16200.0,40.852,40.8952,40.8233,40.8377,16200.0
2011-04-20 10:05:00,56.8,56.86,56.78,56.85,6800.0,40.8592,40.9024,40.8448,40.8952,6800.0
2011-04-20 10:10:00,56.86,56.88,56.81,56.86,16100.0,40.9024,40.9168,40.8664,40.9024,16100.0
2011-04-20 10:15:00,56.85,56.96,56.84,56.9,11000.0,40.8952,40.9743,40.888,40.9312,11000.0
2011-04-20 10:20:00,56.89,56.91,56.83,56.9,17700.0,40.924,40.9384,40.8808,40.9312,17700.0
2011-04-20 10:25:00,56.91,56.95,56.89,56.92,9600.0,40.9384,40.9671,40.924,40.9456,9600.0
2011-04-20 10:30:00,56.92,56.96,56.91,56.96,8200.0,40.9456,40.9743,40.9384,40.9743,8200.0
2011-04-20 10:35:00,56.95,56.97,56.94,56.96,5600.0,40.9671,40.9815,40.9599,40.9743,5600.0
2011-04-20 10:40:00,56.97,56.99,56.91,56.91,7100.0,40.9815,40.9959,40.9384,40.9384,7100.0
2011-04-20 10:45:00,56.93,56.95,56.9,56.95,9100.0,40.9527,40.9671,40.9312,40.9671,9100.0
2011-04-20 10:50:00,56.95,56.98,56.92,56.97,6000.0,40.9671,40.9887,40.9456,40.9815,6000.0
2011-04-20 10:55:00,56.97,56.99,56.97,56.98,8800.0,40.9815,40.9959,40.9815,40.9887,8800.0
2011-04-20 11:00:00,56.98,56.99,56.89,56.9,9600.0,40.9887,40.9959,40.924,40.9312,9600.0
2011-04-20 11:05:00,56.89,56.91,56.86,56.87,7000.0,40.924,40.9384,40.9024,40.9096,7000.0
2011-04-20 11:10:00,56.87,56.92,56.85,56.92,6500.0,40.9096,40.9456,40.8952,40.9456,6500.0
2011-04-20 11:15:00,56.92,56.93,56.87,56.91,6100.0,40.9456,40.9527,40.9096,40.9384,6100.0
2011-04-20 11:20:00,56.9,56.92,56.77,56.77,13200.0,40.9312,40.9456,40.8377,40.8377,13200.0
2011-04-20 11:25:00,56.76,56.77,56.58,56.61,21600.0,40.8305,40.8377,40.701,40.7226,21600.0
2011-04-20 11:30:00,56.61,56.66,56.57,56.63,25000.0,40.7226,40.7585,40.6938,40.7369,25000.0
2011-04-20 11:35:00,56.64,56.66,56.51,56.54,20900.0,40.7441,40.7585,40.6506,40.6722,20900.0
2011-04-20 11:40:00,56.54,56.56,56.46,56.56,16000.0,40.6722,40.6866,40.6147,40.6866,16000.0
2011-04-20 11:45:00,56.57,56.67,56.57,56.67,7300.0,40.6938,40.7657,40.6938,40.7657,7300.0
2011-04-20 11:50:00,56.66,56.74,56.66,56.7,7900.0,40.7585,40.8161,40.7585,40.7873,7900.0
2011-04-20 11:55:00,56.71,56.74,56.65,56.7,14500.0,40.7945,40.8161,40.7513,40.7873,14500.0
2011-04-20 12:00:00,56.7,56.76,56.69,56.76,5400.0,40.7873,40.8305,40.7801,40.8305,5400.0
2011-04-20 12:05:00,56.75,56.81,56.75,56.79,7200.0,40.8233,40.8664,40.8233,40.852,7200.0
2011-04-20 12:10:00,56.8,56.82,56.77,56.77,6100.0,40.8592,40.8736,40.8377,40.8377,6100.0
2011-04-20 12:15:00,56.78,56.78,56.75,56.75,3400.0,40.8448,40.8448,40.8233,40.8233,3400.0
2011-04-20 12:20:00,56.76,56.8,56.74,56.76,6700.0,40.8305,40.8592,40.8161,40.8305,6700.0
2011-04-20 12:25:00,56.77,56.77,56.72,56.72,7100.0,40.8377,40.8377,40.8017,40.8017,7100.0
2011-04-20 12:30:00,56.71,56.71,56.67,56.69,12700.0,40.7945,40.7945,40.7657,40.7801,12700.0
2011-04-20 12:35:00,56.68,56.68,56.62,56.64,10100.0,40.7729,40.7729,40.7297,40.7441,10100.0
2011-04-20 12:40:00,56.65,56.68,56.65,56.67,2900.0,40.7513,40.7729,40.7513,40.7657,2900.0
2011-04-20 12:45:00,56.67,56.7,56.63,56.63,10200.0,40.7657,40.7873,40.7369,40.7369,10200.0
2011-04-20 12:50:00,56.64,56.65,56.63,56.65,3500.0,40.7441,40.7513,40.7369,40.7513,3500.0
2011-04-20 12:55:00,56.66,56.66,56.6,56.62,8200.0,40.7585,40.7585,40.7154,40.7297,8200.0
2011-04-20 13:00:00,56.61,56.68,56.6,56.68,4400.0,40.7226,40.7729,40.7154,40.7729,4400.0
2011-04-20 13:05:00,56.67,56.68,56.64,56.64,4400.0,40.7657,40.7729,40.7441,40.7441,4400.0
2011-04-20 13:10:00,56.65,56.66,56.59,56.59,5700.0,40.7513,40.7585,40.7082,40.7082,5700.0
2011-04-20 13:15:00,56.6,56.63,56.6,56.61,5600.0,40.7154,40.7369,40.7154,40.7226,5600.0
2011-04-20 13:20:00,56.61,56.62,56.59,56.6,9000.0,40.7226,40.7297,40.7082,40.7154,9000.0
2011-04-20 13:25:00,56.61,56.63,56.57,56.58,11200.0,40.7226,40.7369,40.6938,40.701,11200.0
2011-04-20 13:30:00,56.58,56.63,56.58,56.6,6800.0,40.701,40.7369,40.701,40.7154,6800.0
2011-04-20 13:35:00,56.6,56.65,56.6,56.65,4300.0,40.7154,40.7513,40.7154,40.7513,4300.0
2011-04-20 13:40:00,56.64,56.68,56.63,56.68,3200.0,40.7441,40.7729,40.7369,40.7729,3200.0
2011-04-20 13:45:00,56.67,56.67,56.62,56.62,10800.0,40.7657,40.7657,40.7297,40.7297,10800.0
2011-04-20 13:50:00,56.62,56.66,56.61,56.65,8800.0,40.7297,40.7585,40.7226,40.7513,8800.0
2011-04-20 13:55:00,56.66,56.66,56.63,56.64,7100.0,40.7585,40.7585,40.7369,40.7441,7100.0
2011-04-20 14:00:00,56.65,56.66,56.64,56.65,3500.0,40.7513,40.7585,40.7441,40.7513,3500.0
2011-04-20 14:05:00,56.65,56.66,56.64,56.65,6900.0,40.7513,40.7585,40.7441,40.7513,6900.0
2011-04-20 14:10:00,56.65,56.65,56.61,56.63,10400.0,40.7513,40.7513,40.7226,40.7369,10400.0
2011-04-20 14:15:00,56.62,56.66,56.62,56.66,4800.0,40.7297,40.7585,40.7297,40.7585,4800.0
2011-04-20 14:20:00,56.66,56.66,56.58,56.58,31000.0,40.7585,40.7585,40.701,40.701,31000.0
2011-04-20 14:25:00,56.59,56.61,56.57,56.61,7700.0,40.7082,40.7226,40.6938,40.7226,7700.0
2011-04-20 14:30:00,56.61,56.66,56.61,56.66,6000.0,40.7226,40.7585,40.7226,40.7585,6000.0
2011-04-20 14:35:00,56.66,56.69,56.65,56.67,13100.0,40.7585,40.7801,40.7513,40.7657,13100.0
2011-04-20 14:40:00,56.67,56.67,56.65,56.65,6900.0,40.7657,40.7657,40.7513,40.7513,6900.0
2011-04-20 14:45:00,56.66,56.66,56.64,56.64,3800.0,40.7585,40.7585,40.7441,40.7441,3800.0
2011-04-20 14:50:00,56.64,56.67,56.59,56.62,45500.0,40.7441,40.7657,40.7082,40.7297,45500.0
2011-04-20 14:55:00,56.62,56.62,56.58,56.6,7400.0,40.7297,40.7297,40.701,40.7154,7400.0
2011-04-20 15:00:00,56.6,56.64,56.6,56.62,11200.0,40.7154,40.7441,40.7154,40.7297,11200.0
2011-04-20 15:05:00,56.62,56.64,56.6,56.64,8000.0,40.7297,40.7441,40.7154,40.7441,8000.0
2011-04-20 15:10:00,56.63,56.66,56.63,56.65,6500.0,40.7369,40.7585,40.7369,40.7513,6500.0
2011-04-20 15:15:00,56.64,56.68,56.64,56.67,10000.0,40.7441,40.7729,40.7441,40.7657,10000.0
2011-04-20 15:20:00,56.67,56.67,56.65,56.66,12100.0,40.7657,40.7657,40.7513,40.7585,12100.0
2011-04-20 15:25:00,56.66,56.68,56.63,56.64,32500.0,40.7585,40.7729,40.7369,40.7441,32500.0
2011-04-20 15:30:00,56.65,56.68,56.64,56.65,13700.0,40.7513,40.7729,40.7441,40.7513,13700.0
2011-04-20 15:35:00,56.65,56.66,56.62,56.63,13800.0,40.7513,40.7585,40.7297,40.7369,13800.0
2011-04-20 15:40:00,56.63,56.68,56.63,56.68,19900.0,40.7369,40.7729,40.7369,40.7729,19900.0
2011-04-20 15:45:00,56.67,56.67,56.6,56.6,49600.0,40.7657,40.7657,40.7154,40.7154,49600.0
2011-04-20 15:50:00,56.6,56.64,56.6,56.64,20900.0,40.7154,40.7441,40.7154,40.7441,20900.0
2011-04-20 15:55:00,56.63,56.66,56.59,56.6,109400.0,40.7369,40.7585,40.7082,40.7154,109400.0
2011-04-21 09:30:00,56.79,56.79,56.63,56.72,19600.0,40.852,40.852,40.7369,40.8017,19600.0
2011-04-21 09:35:00,56.74,56.88,56.71,56.87,13700.0,40.8161,40.9168,40.7945,40.9096,13700.0
2011-04-21 09:40:00,56.88,56.95,56.87,56.92,16300.0,40.9168,40.9671,40.9096,40.9456,16300.0
2011-04-21 09:45:00,56.93,56.96,56.91,56.93,24800.0,40.9527,40.9743,40.9384,40.9527,24800.0
2011-04-21 09:50:00,56.93,56.95,56.89,56.95,5300.0,40.9527,40.9671,40.924,40.9671,5300.0
2011-04-21 09:55:00,56.95,56.99,56.94,56.99,9300.0,40.9671,40.9959,40.9599,40.9959,9300.0
2011-04-21 10:00:00,56.97,57.0,56.93,56.98,23200.0,40.9815,41.0031,40.9527,40.9887,23200.0
2011-04-21 10:05:00,56.98,57.02,56.88,56.89,25800.0,40.9887,41.0175,40.9168,40.924,25800.0
2011-04-21 10:10:00,56.88,56.88,56.76,56.76,10000.0,40.9168,40.9168,40.8305,40.8305,10000.0
2011-04-21 10:15:00,56.76,56.83,56.72,56.78,7800.0,40.8305,40.8808,40.8017,40.8448,7800.0
2011-04-21 10:20:00,56.79,56.87,56.79,56.84,4900.0,40.852,40.9096,40.852,40.888,4900.0
2011-04-21 10:25:00,56.83,56.87,56.81,56.87,6200.0,40.8808,40.9096,40.8664,40.9096,6200.0
2011-04-21 10:30:00,56.87,56.88,56.79,56.79,8900.0,40.9096,40.9168,40.852,40.852,8900.0
2011-04-21 10:35:00,56.79,56.84,56.79,56.8,4900.0,40.852,40.888,40.852,40.8592,4900.0
2011-04-21 10:40:00,56.79,56.8,56.76,56.76,4200.0,40.852,40.8592,40.8305,40.8305,4200.0
2011-04-21 10:45:00,56.77,56.77,56.71,56.72,5600.0,40.8377,40.8377,40.7945,40.8017,5600.0
2011-04-21 10:50:00,56.71,56.72,56.7,56.71,3900.0,40.7945,40.8017,40.7873,40.7945,3900.0
2011-04-21 10:55:00,56.71,56.74,56.7,56.74,5300.0,40.7945,40.8161,40.7873,40.8161,5300.0
2011-04-21 11:00:00,56.75,56.75,56.68,56.72,7000.0,40.8233,40.8233,40.7729,40.8017,7000.0
2011-04-21 11:05:00,56.7,56.7,56.62,56.66,11500.0,40.7873,40.7873,40.7297,40.7585,11500.0
2011-04-21 11:10:00,56.65,56.67,56.65,56.66,6100.0,40.7513,40.7657,40.7513,40.7585,6100.0
2011-04-21 11:15:00,56.66,56.72,56.65,56.71,7700.0,40.7585,40.8017,40.7513,40.7945,7700.0
2011-04-21 11:20:00,56.69,56.7,56.61,56.62,10300.0,40.7801,40.7873,40.7226,40.7297,10300.0
2011-04-21 11:25:00,56.6,56.61,56.58,56.61,8500.0,40.7154,40.7226,40.701,40.7226,8500.0
2011-04-21 11:30:00,56.61,56.65,56.61,56.63,4000.0,40.7226,40.7513,40.7226,40.7369,4000.0
2011-04-21 11:35:00,56.64,56.67,56.63,56.67,2300.0,40.7441,40.7657,40.7369,40.7657,2300.0
2011-04-21 11:40:00,56.68,56.69,56.67,56.69,3300.0,40.7729,40.7801,40.7657,40.7801,3300.0
2011-04-21 11:45:00,56.68,56.68,56.59,56.63,4200.0,40.7729,40.7729,40.7082,40.7369,4200.0
2011-04-21 11:50:00,56.63,56.66,56.62,56.66,3100.0,40.7369,40.7585,40.7297,40.7585,3100.0
2011-04-21 11:55:00,56.66,56.66,56.63,56.65,2500.0,40.7585,40.7585,40.7369,40.7513,2500.0
2011-04-21 12:00:00,56.65,56.65,56.65,56.65,1400.0,40.7513,40.7513,40.7513,40.7513,1400.0
2011-04-21 12:05:00,56.65,56.68,56.64,56.68,3800.0,40.7513,40.7729,40.7441,40.7729,3800.0
2011-04-21 12:10:00,56.7,56.71,56.68,56.71,4400.0,40.7873,40.7945,40.7729,40.7945,4400.0
2011-04-21 12:15:00,56.71,56.71,56.67,56.68,1800.0,40.7945,40.7945,40.7657,40.7729,1800.0
2011-04-21 12:20:00,56.66,56.72,56.66,56.72,3600.0,40.7585,40.8017,40.7585,40.8017,3600.0
2011-04-21 12:25:00,56.73,56.76,56.72,56.74,3500.0,40.8089,40.8305,40.8017,40.8161,3500.0
2011-04-21 12:30:00,56.74,56.75,56.72,56.73,4200.0,40.8161,40.8233,40.8017,40.8089,4200.0
2011-04-21 12:35:00,56.72,56.72,56.69,56.72,5900.0,40.8017,40.8017,40.7801,40.8017,5900.0
2011-04-21 12:40:00,56.71,56.73,56.71,56.71,3000.0,40.7945,40.8089,40.7945,40.7945,3000.0
2011-04-21 12:45:00,56.7,56.72,56.69,56.72,2500.0,40.7873,40.8017,40.7801,40.8017,2500.0
2011-04-21 12:50:00,56.73,56.74,56.69,56.69,3500.0,40.8089,40.8161,40.7801,40.7801,3500.0
2011-04-21 12:55:00,56.69,56.72,56.69,56.71,2000.0,40.7801,40.8017,40.7801,40.7945,2000.0
2011-04-21 13:00:00,56.7,56.72,56.7,56.72,2800.0,40.7873,40.8017,40.7873,40.8017,2800.0
2011-04-21 13:05:00,56.72,56.74,56.72,56.73,2500.0,40.8017,40.8161,40.8017,40.8089,2500.0
2011-04-21 13:10:00,56.74,56.74,56.73,56.74,1500.0,40.8161,40.8161,40.8089,40.8161,1500.0
2011-04-21 13:15:00,56.74,56.74,56.72,56.72,5400.0,40.8161,40.8161,40.8017,40.8017,5400.0
2011-04-21 13:20:00,56.72,56.72,56.69,56.69,4600.0,40.8017,40.8017,40.7801,40.7801,4600.0
2011-04-21 13:25:00,56.7,56.7,56.68,56.68,2500.0,40.7873,40.7873,40.7729,40.7729,2500.0
2011-04-21 13:30:00,56.68,56.68,56.67,56.68,3100.0,40.7729,40.7729,40.7657,40.7729,3100.0
2011-04-21 13:35:00,56.67,56.67,56.63,56.63,4200.0,40.7657,40.7657,40.7369,40.7369,4200.0
2011-04-21 13:40:00,56.64,56.68,56.64,56.68,4800.0,40.7441,40.7729,40.7441,40.7729,4800.0
2011-04-21 13:45:00,56.66,56.7,56.65,56.7,1800.0,40.7585,40.7873,40.7513,40.7873,1800.0
2011-04-21 13:50:00,56.7,56.72,56.68,56.72,3500.0,40.7873,40.8017,40.7729,40.8017,3500.0
2011-04-21 13:55:00,56.71,56.71,56.67,56.68,3400.0,40.7945,40.7945,40.7657,40.7729,3400.0
2011-04-21 14:00:00,56.69,56.69,56.65,56.67,5400.0,40.7801,40.7801,40.7513,40.7657,5400.0
2011-04-21 14:05:00,56.68,56.7,56.68,56.7,3600.0,40.7729,40.7873,40.7729,40.7873,3600.0
2011-04-21 14:10:00,56.7,56.72,56.69,56.72,3500.0,40.7873,40.8017,40.7801,40.8017,3500.0
2011-04-21 14:15:00,56.72,56.72,56.66,56.68,6000.0,40.8017,40.8017,40.7585,40.7729,6000.0
2011-04-21 14:20:00,56.69,56.69,56.66,56.68,5300.0,40.7801,40.7801,40.7585,40.7729,5300.0
2011-04-21 14:25:00,56.68,56.68,56.65,56.65,2500.0,40.7729,40.7729,40.7513,40.7513,2500.0
2011-04-21 14:30:00,56.66,56.69,56.65,56.69,9100.0,40.7585,40.7801,40.7513,40.7801,9100.0
2011-04-21 14:35:00,56.68,56.72,56.68,56.72,12400.0,40.7729,40.8017,40.7729,40.8017,12400.0
2011-04-21 14:40:00,56.72,56.73,56.71,56.72,5800.0,40.8017,40.8089,40.7945,40.8017,5800.0
2011-04-21 14:45:00,56.71,56.72,56.7,56.72,7300.0,40.7945,40.8017,40.7873,40.8017,7300.0
2011-04-21 14:50:00,56.72,56.73,56.67,56.68,5500.0,40.8017,40.8089,40.7657,40.7729,5500.0
2011-04-21 14:55:00,56.68,56.69,56.63,56.64,6600.0,40.7729,40.7801,40.7369,40.7441,6600.0
2011-04-21 15:00:00,56.65,56.66,56.63,56.63,7800.0,40.7513,40.7585,40.7369,40.7369,7800.0
2011-04-21 15:05:00,56.63,56.65,56.62,56.64,2900.0,40.7369,40.7513,40.7297,40.7441,2900.0
2011-04-21 15:10:00,56.65,56.66,56.63,56.64,7800.0,40.7513,40.7585,40.7369,40.7441,7800.0
2011-04-21 15:15:00,56.63,56.65,56.63,56.65,7800.0,40.7369,40.7513,40.7369,40.7513,7800.0
2011-04-21 15:20:00,56.64,56.66,56.64,56.65,9700.0,40.7441,40.7585,40.7441,40.7513,9700.0
2011-04-21 15:25:00,56.65,56.66,56.63,56.64,7300.0,40.7513,40.7585,40.7369,40.7441,7300.0
2011-04-21 15:30:00,56.64,56.67,56.62,56.62,12500.0,40.7441,40.7657,40.7297,40.7297,12500.0
2011-04-21 15:35:00,56.63,56.67,56.62,56.66,9300.0,40.7369,40.7657,40.7297,40.7585,9300.0
2011-04-21 15:40:00,56.66,56.66,56.64,56.64,5500.0,40.7585,40.7585,40.7441,40.7441,5500.0
2011-04-21 15:45:00,56.65,56.7,56.65,56.69,31300.0,40.7513,40.7873,40.7513,40.7801,31300.0
2011-04-21 15:50:00,56.7,56.74,56.69,56.73,12900.0,40.7873,40.8161,40.7801,40.8089,12900.0
2011-04-21 15:55:00,56.73,56.76,56.71,56.73,50700.0,40.8089,40.8305,40.7945,40.8089,50700.0
2011-04-25 09:30:00,56.93,56.93,56.62,56.74,10900.0,40.9527,40.9527,40.7297,40.8161,10900.0
2011-04-25 09:35:00,56.78,56.83,56.45,56.45,12100.0,40.8448,40.8808,40.6075,40.6075,12100.0
2011-04-25 09:40:00,56.43,56.48,56.27,56.33,31400.0,40.5931,40.629,40.478,40.5211,31400.0
2011-04-25 09:45:00,56.31,56.33,56.2,56.2,22400.0,40.5067,40.5211,40.4276,40.4276,22400.0
2011-04-25 09:50:00,56.19,56.23,56.12,56.17,29900.0,40.4204,40.4492,40.3701,40.406,29900.0
2011-04-25 09:55:00,56.16,56.23,56.14,56.2,21800.0,40.3988,40.4492,40.3845,40.4276,21800.0
2011-04-25 10:00:00,56.2,56.21,56.14,56.14,27000.0,40.4276,40.4348,40.3845,40.3845,27000.0
2011-04-25 10:05:00,56.14,56.24,56.14,56.15,32300.0,40.3845,40.4564,40.3845,40.3917,32300.0
2011-04-25 10:10:00,56.16,56.23,56.13,56.19,23000.0,40.3988,40.4492,40.3773,40.4204,23000.0
2011-04-25 10:15:00,56.19,56.27,56.18,56.24,18500.0,40.4204,40.478,40.4132,40.4564,18500.0
2011-04-25 10:20:00,56.24,56.29,56.21,56.27,21500.0,40.4564,40.4924,40.4348,40.478,21500.0
2011-04-25 10:25:00,56.25,56.25,56.11,56.23,27500.0,40.4636,40.4636,40.3629,40.4492,27500.0
2011-04-25 10:30:00,56.24,56.3,56.18,56.26,9400.0,40.4564,40.4996,40.4132,40.4708,9400.0
2011-04-25 10:35:00,56.25,56.28,56.22,56.25,15700.0,40.4636,40.4852,40.442,40.4636,15700.0
2011-04-25 10:40:00,56.25,56.26,56.19,56.21,8600.0,40.4636,40.4708,40.4204,40.4348,8600.0
2011-04-25 10:45:00,56.23,56.23,56.1,56.14,22600.0,40.4492,40.4492,40.3557,40.3845,22600.0
2011-04-25 10:50:00,56.15,56.18,56.11,56.12,11400.0,40.3917,40.4132,40.3629,40.3701,11400.0
2011-04-25 10:55:00,56.11,56.11,56.05,56.09,9000.0,40.3629,40.3629,40.3197,40.3485,9000.0
2011-04-25 11:00:00,56.09,56.16,56.09,56.1,6600.0,40.3485,40.3988,40.3485,40.3557,6600.0
2011-04-25 11:05:00,56.1,56.2,56.1,56.19,6100.0,40.3557,40.4276,40.3557,40.4204,6100.0
2011-04-25 11:10:00,56.18,56.26,56.17,56.24,12900.0,40.4132,40.4708,40.406,40.4564,12900.0
2011-04-25 11:15:00,56.24,56.29,56.24,56.29,4400.0,40.4564,40.4924,40.4564,40.4924,4400.0
2011-04-25 11:20:00,56.29,56.29,56.24,56.25,9100.0,40.4924,40.4924,40.4564,40.4636,9100.0
2011-04-25 11:25:00,56.26,56.26,56.25,56.26,500.0,40.4708,40.4708,40.4636,40.4708,500.0
2011-04-25 11:30:00,56.25,56.36,56.25,56.35,7400.0,40.4636,40.5427,40.4636,40.5355,7400.0
2011-04-25 11:35:00,56.34,56.34,56.3,56.33,2800.0,40.5283,40.5283,40.4996,40.5211,2800.0
2011-04-25 11:40:00,56.34,56.35,56.3,56.32,3900.0,40.5283,40.5355,40.4996,40.5139,3900.0
2011-04-25 11:45:00,56.33,56.33,56.31,56.31,800.0,40.5211,40.5211,40.5067,40.5067,800.0
2011-04-25 11:50:00,56.32,56.37,56.31,56.36,3400.0,40.5139,40.5499,40.5067,40.5427,3400.0
2011-04-25 11:55:00,56.36,56.39,56.32,56.35,10100.0,40.5427,40.5643,40.5139,40.5355,10100.0
2011-04-25 12:00:00,56.35,56.38,56.33,56.37,4500.0,40.5355,40.5571,40.5211,40.5499,4500.0
2011-04-25 12:05:00,56.37,56.41,56.35,56.41,12900.0,40.5499,40.5787,40.5355,40.5787,12900.0
2011-04-25 12:10:00,56.4,56.45,56.4,56.44,9100.0,40.5715,40.6075,40.5715,40.6003,9100.0
2011-04-25 12:15:00,56.45,56.51,56.44,56.51,12900.0,40.6075,40.6506,40.6003,40.6506,12900.0
2011-04-25 12:20:00,56.52,56.6,56.52,56.59,12500.0,40.6578,40.7154,40.6578,40.7082,12500.0
2011-04-25 12:25:00,56.58,56.63,56.52,56.6,9600.0,40.701,40.7369,40.6578,40.7154,9600.0
2011-04-25 12:30:00,56.59,56.61,56.56,56.57,7400.0,40.7082,40.7226,40.6866,40.6938,7400.0
2011-04-25 12:35:00,56.59,56.64,56.59,56.61,7800.0,40.7082,40.7441,40.7082,40.7226,7800.0
2011-04-25 12:40:00,56.6,56.63,56.58,56.59,6700.0,40.7154,40.7369,40.701,40.7082,6700.0
2011-04-25 12:45:00,56.6,56.61,56.6,56.6,2400.0,40.7154,40.7226,40.7154,40.7154,2400.0
2011-04-25 12:50:00,56.6,56.61,56.6,56.61,6300.0,40.7154,40.7226,40.7154,40.7226,6300.0
2011-04-25 12:55:00,56.61,56.62,56.6,56.61,2700.0,40.7226,40.7297,40.7154,40.7226,2700.0
2011-04-25 13:00:00,56.6,56.62,56.6,56.61,9000.0,40.7154,40.7297,40.7154,40.7226,9000.0
2011-04-25 13:05:00,56.6,56.61,56.6,56.61,3600.0,40.7154,40.7226,40.7154,40.7226,3600.0
2011-04-25 13:10:00,56.61,56.62,56.6,56.61,5900.0,40.7226,40.7297,40.7154,40.7226,5900.0
2011-04-25 13:15:00,56.61,56.64,56.61,56.64,2700.0,40.7226,40.7441,40.7226,40.7441,2700.0
2011-04-25 13:20:00,56.64,56.64,56.55,56.57,20300.0,40.7441,40.7441,40.6794,40.6938,20300.0
2011-04-25 13:25:00,56.57,56.62,56.57,56.61,4800.0,40.6938,40.7297,40.6938,40.7226,4800.0
2011-04-25 13:30:00,56.6,56.61,56.58,56.6,4100.0,40.7154,40.7226,40.701,40.7154,4100.0
2011-04-25 13:35:00,56.6,56.63,56.58,56.6,14000.0,40.7154,40.7369,40.701,40.7154,14000.0
2011-04-25 13:40:00,56.59,56.61,56.57,56.61,14300.0,40.7082,40.7226,40.6938,40.7226,14300.0
2011-04-25 13:45:00,56.6,56.61,56.6,56.61,2100.0,40.7154,40.7226,40.7154,40.7226,2100.0
2011-04-25 13:50:00,56.62,56.62,56.58,56.58,9100.0,40.7297,40.7297,40.701,40.701,9100.0
2011-04-25 13:55:00,56.58,56.61,56.58,56.6,3500.0,40.701,40.7226,40.701,40.7154,3500.0
2011-04-25 14:00:00,56.61,56.64,56.61,56.63,2800.0,40.7226,40.7441,40.7226,40.7369,2800.0
2011-04-25 14:05:00,56.64,56.64,56.55,56.57,14900.0,40.7441,40.7441,40.6794,40.6938,14900.0
2011-04-25 14:10:00,56.57,56.62,56.57,56.61,17000.0,40.6938,40.7297,40.6938,40.7226,17000.0
2011-04-25 14:15:00,56.61,56.61,56.59,56.61,5700.0,40.7226,40.7226,40.7082,40.7226,5700.0
2011-04-25 14:20:00,56.61,56.61,56.6,56.6,3700.0,40.7226,40.7226,40.7154,40.7154,3700.0
2011-04-25 14:25:00,56.61,56.62,56.59,56.62,6000.0,40.7226,40.7297,40.7082,40.7297,6000.0
2011-04-25 14:30:00,56.6,56.61,56.57,56.6,14000.0,40.7154,40.7226,40.6938,40.7154,14000.0
2011-04-25 14:35:00,56.61,56.63,56.59,56.61,9900.0,40.7226,40.7369,40.7082,40.7226,9900.0
2011-04-25 14:40:00,56.6,56.63,56.6,56.63,5000.0,40.7154,40.7369,40.7154,40.7369,5000.0
2011-04-25 14:45:00,56.62,56.62,56.59,56.59,10500.0,40.7297,40.7297,40.7082,40.7082,10500.0
2011-04-25 14:50:00,56.6,56.6,56.59,56.6,13000.0,40.7154,40.7154,40.7082,40.7154,13000.0
2011-04-25 14:55:00,56.6,56.62,56.57,56.62,18800.0,40.7154,40.7297,40.6938,40.7297,18800.0
2011-04-25 15:00:00,56.61,56.64,56.59,56.61,13200.0,40.7226,40.7441,40.7082,40.7226,13200.0
2011-04-25 15:05:00,56.61,56.63,56.6,56.63,8800.0,40.7226,40.7369,40.7154,40.7369,8800.0
2011-04-25 15:10:00,56.63,56.63,56.58,56.61,15300.0,40.7369,40.7369,40.701,40.7226,15300.0
2011-04-25 15:15:00,56.61,56.63,56.6,56.61,10800.0,40.7226,40.7369,40.7154,40.7226,10800.0
2011-04-25 15:20:00,56.61,56.62,56.59,56.61,13600.0,40.7226,40.7297,40.7082,40.7226,13600.0
2011-04-25 15:25:00,56.6,56.63,56.59,56.6,15100.0,40.7154,40.7369,40.7082,40.7154,15100.0
2011-04-25 15:30:00,56.6,56.61,56.56,56.57,39700.0,40.7154,40.7226,40.6866,40.6938,39700.0
2011-04-25 15:35:00,56.58,56.63,56.58,56.62,32500.0,40.701,40.7369,40.701,40.7297,32500.0
2011-04-25 15:40:00,56.62,56.65,56.6,56.61,25500.0,40.7297,40.7513,40.7154,40.7226,25500.0
2011-04-25 15:45:00,56.61,56.62,56.6,56.6,42700.0,40.7226,40.7297,40.7154,40.7154,42700.0
2011-04-25 15:50:00,56.61,56.62,56.6,56.62,30500.0,40.7226,40.7297,40.7154,40.7297,30500.0
2011-04-25 15:55:00,56.62,56.63,56.59,56.6,53700.0,40.7297,40.7369,40.7082,40.7154,53700.0
2011-04-26 09:30:00,55.42,55.68,55.25,55.65,136000.0,39.8665,40.0536,39.7442,40.032,136000.0
2011-04-26 09:35:00,55.64,56.0,55.64,55.84,156000.0,40.0248,40.2837,40.0248,40.1687,156000.0
2011-04-26 09:40:00,55.86,56.07,55.83,56.02,51900.0,40.183,40.3341,40.1615,40.2981,51900.0
2011-04-26 09:45:00,56.04,56.36,56.04,56.36,73600.0,40.3125,40.5427,40.3125,40.5427,73600.0
2011-04-26 09:50:00,56.37,56.91,56.29,56.91,107100.0,40.5499,40.9384,40.4924,40.9384,107100.0
2011-04-26 09:55:00,56.91,57.61,56.88,57.54,153400.0,40.9384,41.4419,40.9168,41.3916,153400.0
2011-04-26 10:00:00,57.54,58.2,57.53,57.94,226200.0,41.3916,41.8663,41.3844,41.6793,226200.0
2011-04-26 10:05:00,57.96,58.02,57.4,57.46,464500.0,41.6937,41.7368,41.2908,41.334,464500.0
2011-04-26 10:10:00,57.41,57.45,57.18,57.26,151800.0,41.298,41.3268,41.1326,41.1901,151800.0
2011-04-26 10:15:00,57.25,57.34,57.06,57.14,73700.0,41.1829,41.2477,41.0463,41.1038,73700.0
2011-04-26 10:20:00,57.15,57.34,57.15,57.25,30200.0,41.111,41.2477,41.111,41.1829,30200.0
2011-04-26 10:25:00,57.24,57.32,57.02,57.31,34700.0,41.1757,41.2333,41.0175,41.2261,34700.0
2011-04-26 10:30:00,57.31,57.47,57.22,57.25,89700.0,41.2261,41.3412,41.1614,41.1829,89700.0
2011-04-26 10:35:00,57.23,57.35,57.08,57.23,25600.0,41.1686,41.2549,41.0606,41.1686,25600.0
2011-04-26 10:40:00,57.25,57.38,57.2,57.31,27100.0,41.1829,41.2765,41.147,41.2261,27100.0
2011-04-26 10:45:00,57.41,57.43,57.25,57.28,65100.0,41.298,41.3124,41.1829,41.2045,65100.0
2011-04-26 10:50:00,57.29,57.34,57.25,57.26,39700.0,41.2117,41.2477,41.1829,41.1901,39700.0
2011-04-26 10:55:00,57.27,57.3,57.24,57.29,24300.0,41.1973,41.2189,41.1757,41.2117,24300.0
2011-04-26 11:00:00,57.27,57.3,57.23,57.29,62000.0,41.1973,41.2189,41.1686,41.2117,62000.0
2011-04-26 11:05:00,57.3,57.34,57.27,57.29,63000.0,41.2189,41.2477,41.1973,41.2117,63000.0
2011-04-26 11:10:00,57.29,57.47,57.25,57.47,44900.0,41.2117,41.3412,41.1829,41.3412,44900.0
2011-04-26 11:15:00,57.46,57.47,57.25,57.3,24600.0,41.334,41.3412,41.1829,41.2189,24600.0
2011-04-26 11:20:00,57.3,57.37,57.28,57.37,18200.0,41.2189,41.2693,41.2045,41.2693,18200.0
2011-04-26 11:25:00,57.35,57.42,57.32,57.33,21800.0,41.2549,41.3052,41.2333,41.2405,21800.0
2011-04-26 11:30:00,57.31,57.34,57.27,57.29,10000.0,41.2261,41.2477,41.1973,41.2117,10000.0
2011-04-26 11:35:00,57.29,57.33,57.26,57.3,8300.0,41.2117,41.2405,41.1901,41.2189,8300.0
2011-04-26 11:40:00,57.3,57.34,57.25,57.3,15700.0,41.2189,41.2477,41.1829,41.2189,15700.0
2011-04-26 11:45:00,57.31,57.31,57.29,57.3,5600.0,41.2261,41.2261,41.2117,41.2189,5600.0
2011-04-26 11:50:00,57.31,57.39,57.28,57.32,13400.0,41.2261,41.2836,41.2045,41.2333,13400.0
2011-04-26 11:55:00,57.33,57.34,57.27,57.31,7200.0,41.2405,41.2477,41.1973,41.2261,7200.0
2011-04-26 12:00:00,57.32,57.38,57.31,57.33,15000.0,41.2333,41.2765,41.2261,41.2405,15000.0
2011-04-26 12:05:00,57.34,57.38,57.31,57.34,8200.0,41.2477,41.2765,41.2261,41.2477,8200.0
2011-04-26 12:10:00,57.34,57.34,57.3,57.34,8500.0,41.2477,41.2477,41.2189,41.2477,8500.0
2011-04-26 12:15:00,57.34,57.34,57.3,57.3,18900.0,41.2477,41.2477,41.2189,41.2189,18900.0
2011-04-26 12:20:00,57.31,57.31,57.29,57.3,3900.0,41.2261,41.2261,41.2117,41.2189,3900.0
2011-04-26 12:25:00,57.3,57.32,57.29,57.3,13200.0,41.2189,41.2333,41.2117,41.2189,13200.0
2011-04-26 12:30:00,57.32,57.36,57.3,57.31,18900.0,41.2333,41.2621,41.2189,41.2261,18900.0
2011-04-26 12:35:00,57.31,57.33,57.31,57.31,9000.0,41.2261,41.2405,41.2261,41.2261,9000.0
2011-04-26 12:40:00,57.31,57.37,57.31,57.33,23000.0,41.2261,41.2693,41.2261,41.2405,23000.0
2011-04-26 12:45:00,57.34,57.34,57.32,57.33,14900.0,41.2477,41.2477,41.2333,41.2405,14900.0
2011-04-26 12:50:00,57.33,57.44,57.32,57.43,23200.0,41.2405,41.3196,41.2333,41.3124,23200.0
2011-04-26 12:55:00,57.41,57.44,57.34,57.4,12900.0,41.298,41.3196,41.2477,41.2908,12900.0
2011-04-26 13:00:00,57.41,57.44,57.4,57.42,9400.0,41.298,41.3196,41.2908,41.3052,9400.0
2011-04-26 13:05:00,57.42,57.44,57.42,57.44,8300.0,41.3052,41.3196,41.3052,41.3196,8300.0
2011-04-26 13:10:00,57.43,57.47,57.43,57.47,25400.0,41.3124,41.3412,41.3124,41.3412,25400.0
2011-04-26 13:15:00,57.46,57.47,57.29,57.32,29700.0,41.334,41.3412,41.2117,41.2333,29700.0
2011-04-26 13:20:00,57.33,57.34,57.31,57.33,16900.0,41.2405,41.2477,41.2261,41.2405,16900.0
2011-04-26 13:25:00,57.33,57.34,57.31,57.33,14100.0,41.2405,41.2477,41.2261,41.2405,14100.0
2011-04-26 13:30:00,57.33,57.36,57.32,57.33,15900.0,41.2405,41.2621,41.2333,41.2405,15900.0
2011-04-26 13:35:00,57.34,57.37,57.31,57.36,15700.0,41.2477,41.2693,41.2261,41.2621,15700.0
2011-04-26 13:40:00,57.36,57.38,57.33,57.35,20600.0,41.2621,41.2765,41.2405,41.2549,20600.0
2011-04-26 13:45:00,57.34,57.37,57.34,57.35,16400.0,41.2477,41.2693,41.2477,41.2549,16400.0
2011-04-26 13:50:00,57.36,57.39,57.32,57.38,13200.0,41.2621,41.2836,41.2333,41.2765,13200.0
2011-04-26 13:55:00,57.38,57.38,57.34,57.34,6900.0,41.2765,41.2765,41.2477,41.2477,6900.0
2011-04-26 14:00:00,57.34,57.37,57.33,57.35,14200.0,41.2477,41.2693,41.2405,41.2549,14200.0
2011-04-26 14:05:00,57.35,57.39,57.34,57.35,7500.0,41.2549,41.2836,41.2477,41.2549,7500.0
2011-04-26 14:10:00,57.34,57.38,57.33,57.36,14400.0,41.2477,41.2765,41.2405,41.2621,14400.0
2011-04-26 14:15:00,57.35,57.38,57.34,57.37,15100.0,41.2549,41.2765,41.2477,41.2693,15100.0
2011-04-26 14:20:00,57.35,57.38,57.31,57.34,23700.0,41.2549,41.2765,41.2261,41.2477,23700.0
2011-04-26 14:25:00,57.33,57.38,57.33,57.37,13400.0,41.2405,41.2765,41.2405,41.2693,13400.0
2011-04-26 14:30:00,57.37,57.38,57.32,57.35,18000.0,41.2693,41.2765,41.2333,41.2549,18000.0
2011-04-26 14:35:00,57.35,57.37,57.33,57.36,18400.0,41.2549,41.2693,41.2405,41.2621,18400.0
2011-04-26 14:40:00,57.37,57.37,57.32,57.34,30200.0,41.2693,41.2693,41.2333,41.2477,30200.0
2011-04-26 14:45:00,57.34,57.36,57.33,57.34,11800.0,41.2477,41.2621,41.2405,41.2477,11800.0
2011-04-26 14:50:00,57.35,57.35,57.28,57.32,18600.0,41.2549,41.2549,41.2045,41.2333,18600.0
2011-04-26 14:55:00,57.33,57.34,57.28,57.33,29000.0,41.2405,41.2477,41.2045,41.2405,29000.0
2011-04-26 15:00:00,57.33,57.34,57.29,57.33,28800.0,41.2405,41.2477,41.2117,41.2405,28800.0
2011-04-26 15:05:00,57.33,57.34,57.3,57.33,22500.0,41.2405,41.2477,41.2189,41.2405,22500.0
2011-04-26 15:10:00,57.33,57.33,57.14,57.21,43100.0,41.2405,41.2405,41.1038,41.1542,43100.0
2011-04-26 15:15:00,57.22,57.27,57.18,57.27,38300.0,41.1614,41.1973,41.1326,41.1973,38300.0
2011-04-26 15:20:00,57.27,57.34,57.24,57.28,35400.0,41.1973,41.2477,41.1757,41.2045,35400.0
2011-04-26 15:25:00,57.28,57.35,57.22,57.34,36500.0,41.2045,41.2549,41.1614,41.2477,36500.0
2011-04-26 15:30:00,57.33,57.34,57.2,57.2,27500.0,41.2405,41.2477,41.147,41.147,27500.0
2011-04-26 15:35:00,57.2,57.25,57.18,57.22,39100.0,41.147,41.1829,41.1326,41.1614,39100.0
2011-04-26 15:40:00,57.22,57.25,57.21,57.22,55400.0,41.1614,41.1829,41.1542,41.1614,55400.0
2011-04-26 15:45:00,57.23,57.27,57.17,57.23,109500.0,41.1686,41.1973,41.1254,41.1686,109500.0
2011-04-26 15:50:00,57.23,57.28,57.19,57.28,101700.0,41.1686,41.2045,41.1398,41.2045,101700.0
2011-04-26 15:55:00,57.27,57.33,57.19,57.28,132500.0,41.1973,41.2405,41.1398,41.2045,132500.0
2011-04-27 09:30:00,57.07,57.4,56.74,57.38,45900.0,41.0535,41.2908,40.8161,41.2765,45900.0
2011-04-27 09:35:00,57.39,57.8,57.39,57.71,48300.0,41.2836,41.5786,41.2836,41.5138,48300.0
2011-04-27 09:40:00,57.71,57.95,57.65,57.89,25200.0,41.5138,41.6865,41.4707,41.6433,25200.0
2011-04-27 09:45:00,57.89,57.96,57.67,57.77,17100.0,41.6433,41.6937,41.4851,41.557,17100.0
2011-04-27 09:50:00,57.77,57.77,57.56,57.56,11200.0,41.557,41.557,41.4059,41.4059,11200.0
2011-04-27 09:55:00,57.55,57.55,57.47,57.53,12700.0,41.3987,41.3987,41.3412,41.3844,12700.0
2011-04-27 10:00:00,57.53,57.55,57.41,57.5,19900.0,41.3844,41.3987,41.298,41.3628,19900.0
2011-04-27 10:05:00,57.49,57.52,57.46,57.5,115200.0,41.3556,41.3772,41.334,41.3628,115200.0
2011-04-27 10:10:00,57.5,57.51,57.45,57.46,28400.0,41.3628,41.37,41.3268,41.334,28400.0
2011-04-27 10:15:00,57.46,57.48,57.45,57.48,9100.0,41.334,41.3484,41.3268,41.3484,9100.0
2011-04-27 10:20:00,57.47,57.5,57.43,57.5,25200.0,41.3412,41.3628,41.3124,41.3628,25200.0
2011-04-27 10:25:00,57.49,57.55,57.48,57.5,16200.0,41.3556,41.3987,41.3484,41.3628,16200.0
2011-04-27 10:30:00,57.51,57.51,57.41,57.41,12500.0,41.37,41.37,41.298,41.298,12500.0
2011-04-27 10:35:00,57.42,57.47,57.41,57.45,20400.0,41.3052,41.3412,41.298,41.3268,20400.0
2011-04-27 10:40:00,57.46,57.48,57.42,57.48,5600.0,41.334,41.3484,41.3052,41.3484,5600.0
2011-04-27 10:45:00,57.5,57.5,57.4,57.46,15000.0,41.3628,41.3628,41.2908,41.334,15000.0
2011-04-27 10:50:00,57.46,57.46,57.41,57.41,17300.0,41.334,41.334,41.298,41.298,17300.0
2011-04-27 10:55:00,57.42,57.45,57.41,57.45,13500.0,41.3052,41.3268,41.298,41.3268,13500.0
2011-04-27 11:00:00,57.45,57.48,57.43,57.45,7900.0,41.3268,41.3484,41.3124,41.3268,7900.0
2011-04-27 11:05:00,57.45,57.5,57.45,57.5,2900.0,41.3268,41.3628,41.3268,41.3628,2900.0
2011-04-27 11:10:00,57.49,57.49,57.43,57.44,2500.0,41.3556,41.3556,41.3124,41.3196,2500.0
2011-04-27 11:15:00,57.42,57.48,57.38,57.4,34800.0,41.3052,41.3484,41.2765,41.2908,34800.0
2011-04-27 11:20:00,57.4,57.41,57.32,57.34,6900.0,41.2908,41.298,41.2333,41.2477,6900.0
2011-04-27 11:25:00,57.32,57.32,57.26,57.28,6400.0,41.2333,41.2333,41.1901,41.2045,6400.0
2011-04-27 11:30:00,57.28,57.3,57.28,57.29,2800.0,41.2045,41.2189,41.2045,41.2117,2800.0
2011-04-27 11:35:00,57.29,57.34,57.29,57.32,6000.0,41.2117,41.2477,41.2117,41.2333,6000.0
2011-04-27 11:40:00,57.31,57.36,57.31,57.36,3800.0,41.2261,41.2621,41.2261,41.2621,3800.0
2011-04-27 11:45:00,57.36,57.37,57.35,57.36,4200.0,41.2621,41.2693,41.2549,41.2621,4200.0
2011-04-27 11:50:00,57.36,57.38,57.34,57.34,6000.0,41.2621,41.2765,41.2477,41.2477,6000.0
2011-04-27 11:55:00,57.34,57.35,57.33,57.33,7900.0,41.2477,41.2549,41.2405,41.2405,7900.0
2011-04-27 12:00:00,57.34,57.34,57.28,57.29,14200.0,41.2477,41.2477,41.2045,41.2117,14200.0
2011-04-27 12:05:00,57.26,57.34,57.25,57.34,14700.0,41.1901,41.2477,41.1829,41.2477,14700.0
2011-04-27 12:10:00,57.35,57.38,57.35,57.36,3400.0,41.2549,41.2765,41.2549,41.2621,3400.0
2011-04-27 12:15:00,57.38,57.38,57.35,57.36,2400.0,41.2765,41.2765,41.2549,41.2621,2400.0
2011-04-27 12:20:00,57.35,57.39,57.34,57.34,49900.0,41.2549,41.2836,41.2477,41.2477,49900.0
2011-04-27 12:25:00,57.34,57.35,57.31,57.34,1400.0,41.2477,41.2549,41.2261,41.2477,1400.0
2011-04-27 12:30:00,57.37,57.4,57.35,57.36,3100.0,41.2693,41.2908,41.2549,41.2621,3100.0
2011-04-27 12:35:00,57.36,57.43,57.34,57.43,10800.0,41.2621,41.3124,41.2477,41.3124,10800.0
2011-04-27 12:40:00,57.41,57.45,57.4,57.41,4000.0,41.298,41.3268,41.2908,41.298,4000.0
2011-04-27 12:45:00,57.41,57.42,57.38,57.41,4100.0,41.298,41.3052,41.2765,41.298,4100.0
2011-04-27 12:50:00,57.39,57.39,57.35,57.38,4300.0,41.2836,41.2836,41.2549,41.2765,4300.0
2011-04-27 12:55:00,57.38,57.38,57.32,57.37,57700.0,41.2765,41.2765,41.2333,41.2693,57700.0
2011-04-27 13:00:00,57.37,57.42,57.36,57.42,5700.0,41.2693,41.3052,41.2621,41.3052,5700.0
2011-04-27 13:05:00,57.45,57.45,57.38,57.38,3900.0,41.3268,41.3268,41.2765,41.2765,3900.0
2011-04-27 13:10:00,57.37,57.4,57.36,57.4,3400.0,41.2693,41.2908,41.2621,41.2908,3400.0
2011-04-27 13:15:00,57.4,57.44,57.4,57.43,5800.0,41.2908,41.3196,41.2908,41.3124,5800.0
2011-04-27 13:20:00,57.43,57.43,57.37,57.37,44100.0,41.3124,41.3124,41.2693,41.2693,44100.0
2011-04-27 13:25:00,57.38,57.38,57.36,57.37,3300.0,41.2765,41.2765,41.2621,41.2693,3300.0
2011-04-27 13:30:00,57.37,57.42,57.36,57.39,19600.0,41.2693,41.3052,41.2621,41.2836,19600.0
2011-04-27 13:35:00,57.37,57.41,57.35,57.41,62700.0,41.2693,41.298,41.2549,41.298,62700.0
2011-04-27 13:40:00,57.42,57.48,57.42,57.48,6500.0,41.3052,41.3484,41.3052,41.3484,6500.0
2011-04-27 13:45:00,57.48,57.55,57.48,57.55,4900.0,41.3484,41.3987,41.3484,41.3987,4900.0
2011-04-27 13:50:00,57.55,57.61,57.55,57.59,9300.0,41.3987,41.4419,41.3987,41.4275,9300.0
2011-04-27 13:55:00,57.6,57.62,57.54,57.59,10900.0,41.4347,41.4491,41.3916,41.4275,10900.0
2011-04-27 14:00:00,57.6,57.63,57.54,57.54,8300.0,41.4347,41.4563,41.3916,41.3916,8300.0
2011-04-27 14:05:00,57.54,57.54,57.49,57.49,4700.0,41.3916,41.3916,41.3556,41.3556,4700.0
2011-04-27 14:10:00,57.49,57.52,57.49,57.5,8200.0,41.3556,41.3772,41.3556,41.3628,8200.0
2011-04-27 14:15:00,57.5,57.51,57.46,57.5,11500.0,41.3628,41.37,41.334,41.3628,11500.0
2011-04-27 14:20:00,57.5,57.53,57.45,57.47,10800.0,41.3628,41.3844,41.3268,41.3412,10800.0
2011-04-27 14:25:00,57.49,57.51,57.38,57.43,9700.0,41.3556,41.37,41.2765,41.3124,9700.0
2011-04-27 14:30:00,57.44,57.51,57.42,57.51,6000.0,41.3196,41.37,41.3052,41.37,6000.0
2011-04-27 14:35:00,57.5,57.5,57.44,57.46,4800.0,41.3628,41.3628,41.3196,41.334,4800.0
2011-04-27 14:40:00,57.46,57.46,57.43,57.46,8100.0,41.334,41.334,41.3124,41.334,8100.0
2011-04-27 14:45:00,57.48,57.48,57.44,57.48,5200.0,41.3484,41.3484,41.3196,41.3484,5200.0
2011-04-27 14:50:00,57.48,57.56,57.47,57.56,11100.0,41.3484,41.4059,41.3412,41.4059,11100.0
2011-04-27 14:55:00,57.56,57.56,57.49,57.51,16000.0,41.4059,41.4059,41.3556,41.37,16000.0
2011-04-27 15:00:00,57.52,57.53,57.51,57.52,9300.0,41.3772,41.3844,41.37,41.3772,9300.0
2011-04-27 15:05:00,57.52,57.52,57.43,57.45,36200.0,41.3772,41.3772,41.3124,41.3268,36200.0
2011-04-27 15:10:00,57.45,57.45,57.44,57.45,9600.0,41.3268,41.3268,41.3196,41.3268,9600.0
2011-04-27 15:15:00,57.44,57.45,57.44,57.44,4900.0,41.3196,41.3268,41.3196,41.3196,4900.0
2011-04-27 15:20:00,57.44,57.44,57.37,57.4,35200.0,41.3196,41.3196,41.2693,41.2908,35200.0
2011-04-27 15:25:00,57.4,57.5,57.4,57.5,16700.0,41.2908,41.3628,41.2908,41.3628,16700.0
2011-04-27 15:30:00,57.5,57.56,57.48,57.56,20800.0,41.3628,41.4059,41.3484,41.4059,20800.0
2011-04-27 15:35:00,57.56,57.59,57.55,57.57,32700.0,41.4059,41.4275,41.3987,41.4131,32700.0
2011-04-27 15:40:00,57.56,57.59,57.51,57.52,89900.0,41.4059,41.4275,41.37,41.3772,89900.0
2011-04-27 15:45:00,57.52,57.59,57.51,57.54,71300.0,41.3772,41.4275,41.37,41.3916,71300.0
2011-04-27 15:50:00,57.54,57.63,57.53,57.61,23100.0,41.3916,41.4563,41.3844,41.4419,23100.0
2011-04-27 15:55:00,57.61,57.68,57.6,57.64,60900.0,41.4419,41.4923,41.4347,41.4635,60900.0
2011-04-28 09:30:00,57.17,57.24,57.0,57.19,100400.0,41.1254,41.1757,41.0031,41.1398,100400.0
2011-04-28 09:35:00,57.23,57.33,57.19,57.32,43100.0,41.1686,41.2405,41.1398,41.2333,43100.0
2011-04-28 09:40:00,57.32,57.45,57.32,57.45,13700.0,41.2333,41.3268,41.2333,41.3268,13700.0
2011-04-28 09:45:00,57.45,57.45,57.3,57.39,23400.0,41.3268,41.3268,41.2189,41.2836,23400.0
2011-04-28 09:50:00,57.39,57.5,57.34,57.49,20200.0,41.2836,41.3628,41.2477,41.3556,20200.0
2011-04-28 09:55:00,57.48,57.49,57.38,57.39,23500.0,41.3484,41.3556,41.2765,41.2836,23500.0
2011-04-28 10:00:00,57.39,57.43,57.31,57.4,35500.0,41.2836,41.3124,41.2261,41.2908,35500.0
2011-04-28 10:05:00,57.4,57.43,57.36,57.39,22600.0,41.2908,41.3124,41.2621,41.2836,22600.0
2011-04-28 10:10:00,57.38,57.48,57.34,57.46,49000.0,41.2765,41.3484,41.2477,41.334,49000.0
2011-04-28 10:15:00,57.45,57.49,57.43,57.48,13100.0,41.3268,41.3556,41.3124,41.3484,13100.0
2011-04-28 10:20:00,57.48,57.48,57.42,57.45,14500.0,41.3484,41.3484,41.3052,41.3268,14500.0
2011-04-28 10:25:00,57.44,57.48,57.4,57.46,13800.0,41.3196,41.3484,41.2908,41.334,13800.0
2011-04-28 10:30:00,57.45,57.48,57.42,57.44,14300.0,41.3268,41.3484,41.3052,41.3196,14300.0
2011-04-28 10:35:00,57.44,57.45,57.4,57.45,22100.0,41.3196,41.3268,41.2908,41.3268,22100.0
2011-04-28 10:40:00,57.45,57.48,57.43,57.48,32900.0,41.3268,41.3484,41.3124,41.3484,32900.0
2011-04-28 10:45:00,57.47,57.49,57.43,57.46,28200.0,41.3412,41.3556,41.3124,41.334,28200.0
2011-04-28 10:50:00,57.46,57.48,57.44,57.46,7100.0,41.334,41.3484,41.3196,41.334,7100.0
2011-04-28 10:55:00,57.46,57.47,57.44,57.44,18200.0,41.334,41.3412,41.3196,41.3196,18200.0
2011-04-28 11:00:00,57.46,57.47,57.44,57.46,15900.0,41.334,41.3412,41.3196,41.334,15900.0
2011-04-28 11:05:00,57.45,57.46,57.42,57.44,24700.0,41.3268,41.334,41.3052,41.3196,24700.0
2011-04-28 11:10:00,57.44,57.45,57.42,57.42,6000.0,41.3196,41.3268,41.3052,41.3052,6000.0
2011-04-28 11:15:00,57.42,57.43,57.4,57.41,8700.0,41.3052,41.3124,41.2908,41.298,8700.0
2011-04-28 11:20:00,57.41,57.42,57.35,57.4,12000.0,41.298,41.3052,41.2549,41.2908,12000.0
2011-04-28 11:25:00,57.39,57.4,57.35,57.35,6700.0,41.2836,41.2908,41.2549,41.2549,6700.0
2011-04-28 11:30:00,57.35,57.38,57.35,57.37,7400.0,41.2549,41.2765,41.2549,41.2693,7400.0
2011-04-28 11:35:00,57.37,57.39,57.35,57.38,16500.0,41.2693,41.2836,41.2549,41.2765,16500.0
2011-04-28 11:40:00,57.38,57.4,57.34,57.39,20800.0,41.2765,41.2908,41.2477,41.2836,20800.0
2011-04-28 11:45:00,57.38,57.4,57.34,57.4,19800.0,41.2765,41.2908,41.2477,41.2908,19800.0
2011-04-28 11:50:00,57.39,57.4,57.37,57.39,6400.0,41.2836,41.2908,41.2693,41.2836,6400.0
2011-04-28 11:55:00,57.4,57.4,57.36,57.37,15100.0,41.2908,41.2908,41.2621,41.2693,15100.0
2011-04-28 12:00:00,57.37,57.45,57.37,57.42,14100.0,41.2693,41.3268,41.2693,41.3052,14100.0
2011-04-28 12:05:00,57.42,57.43,57.38,57.43,6000.0,41.3052,41.3124,41.2765,41.3124,6000.0
2011-04-28 12:10:00,57.44,57.45,57.39,57.41,21400.0,41.3196,41.3268,41.2836,41.298,21400.0
2011-04-28 12:15:00,57.41,57.45,57.38,57.42,14700.0,41.298,41.3268,41.2765,41.3052,14700.0
2011-04-28 12:20:00,57.42,57.42,57.36,57.36,7000.0,41.3052,41.3052,41.2621,41.2621,7000.0
2011-04-28 12:25:00,57.38,57.42,57.37,57.4,7400.0,41.2765,41.3052,41.2693,41.2908,7400.0
2011-04-28 12:30:00,57.4,57.41,57.35,57.37,7500.0,41.2908,41.298,41.2549,41.2693,7500.0
2011-04-28 12:35:00,57.37,57.38,57.34,57.37,4400.0,41.2693,41.2765,41.2477,41.2693,4400.0
2011-04-28 12:40:00,57.36,57.4,57.35,57.38,6000.0,41.2621,41.2908,41.2549,41.2765,6000.0
2011-04-28 12:45:00,57.38,57.42,57.34,57.35,7600.0,41.2765,41.3052,41.2477,41.2549,7600.0
2011-04-28 12:50:00,57.35,57.43,57.34,57.42,21300.0,41.2549,41.3124,41.2477,41.3052,21300.0
2011-04-28 12:55:00,57.42,57.45,57.38,57.45,39300.0,41.3052,41.3268,41.2765,41.3268,39300.0
2011-04-28 13:00:00,57.45,57.45,57.4,57.4,21100.0,41.3268,41.3268,41.2908,41.2908,21100.0
2011-04-28 13:05:00,57.4,57.45,57.4,57.43,15600.0,41.2908,41.3268,41.2908,41.3124,15600.0
2011-04-28 13:10:00,57.43,57.47,57.4,57.47,15000.0,41.3124,41.3412,41.2908,41.3412,15000.0
2011-04-28 13:15:00,57.46,57.46,57.42,57.43,8800.0,41.334,41.334,41.3052,41.3124,8800.0
2011-04-28 13:20:00,57.43,57.45,57.41,57.45,3300.0,41.3124,41.3268,41.298,41.3268,3300.0
2011-04-28 13:25:00,57.45,57.49,57.44,57.48,9700.0,41.3268,41.3556,41.3196,41.3484,9700.0
2011-04-28 13:30:00,57.47,57.49,57.46,57.48,8300.0,41.3412,41.3556,41.334,41.3484,8300.0
2011-04-28 13:35:00,57.48,57.49,57.47,57.49,5700.0,41.3484,41.3556,41.3412,41.3556,5700.0
2011-04-28 13:40:00,57.48,57.48,57.45,57.47,14500.0,41.3484,41.3484,41.3268,41.3412,14500.0
2011-04-28 13:45:00,57.47,57.47,57.45,57.46,5400.0,41.3412,41.3412,41.3268,41.334,5400.0
2011-04-28 13:50:00,57.45,57.45,57.41,57.41,11200.0,41.3268,41.3268,41.298,41.298,11200.0
2011-04-28 13:55:00,57.42,57.44,57.41,57.44,9700.0,41.3052,41.3196,41.298,41.3196,9700.0
2011-04-28 14:00:00,57.43,57.45,57.42,57.45,6400.0,41.3124,41.3268,41.3052,41.3268,6400.0
2011-04-28 14:05:00,57.46,57.46,57.39,57.42,31300.0,41.334,41.334,41.2836,41.3052,31300.0
2011-04-28 14:10:00,57.42,57.47,57.41,57.45,13100.0,41.3052,41.3412,41.298,41.3268,13100.0
2011-04-28 14:15:00,57.46,57.49,57.46,57.47,10600.0,41.334,41.3556,41.334,41.3412,10600.0
2011-04-28 14:20:00,57.47,57.48,57.46,57.47,5600.0,41.3412,41.3484,41.334,41.3412,5600.0
2011-04-28 14:25:00,57.47,57.47,57.44,57.44,7100.0,41.3412,41.3412,41.3196,41.3196,7100.0
2011-04-28 14:30:00,57.45,57.47,57.44,57.46,6000.0,41.3268,41.3412,41.3196,41.334,6000.0
2011-04-28 14:35:00,57.46,57.47,57.44,57.44,4600.0,41.334,41.3412,41.3196,41.3196,4600.0
2011-04-28 14:40:00,57.44,57.48,57.44,57.47,8100.0,41.3196,41.3484,41.3196,41.3412,8100.0
2011-04-28 14:45:00,57.47,57.5,57.46,57.47,17900.0,41.3412,41.3628,41.334,41.3412,17900.0
2011-04-28 14:50:00,57.47,57.49,57.47,57.48,4100.0,41.3412,41.3556,41.3412,41.3484,4100.0
2011-04-28 14:55:00,57.48,57.5,57.48,57.5,10000.0,41.3484,41.3628,41.3484,41.3628,10000.0
2011-04-28 15:00:00,57.49,57.5,57.48,57.48,10500.0,41.3556,41.3628,41.3484,41.3484,10500.0
2011-04-28 15:05:00,57.48,57.5,57.47,57.47,8300.0,41.3484,41.3628,41.3412,41.3412,8300.0
2011-04-28 15:10:00,57.47,57.5,57.47,57.49,9600.0,41.3412,41.3628,41.3412,41.3556,9600.0
2011-04-28 15:15:00,57.48,57.5,57.47,57.49,9600.0,41.3484,41.3628,41.3412,41.3556,9600.0
2011-04-28 15:20:00,57.48,57.5,57.48,57.49,9400.0,41.3484,41.3628,41.3484,41.3556,9400.0
2011-04-28 15:25:00,57.48,57.5,57.48,57.49,21000.0,41.3484,41.3628,41.3484,41.3556,21000.0
2011-04-28 15:30:00,57.49,57.54,57.46,57.52,69600.0,41.3556,41.3916,41.334,41.3772,69600.0
2011-04-28 15:35:00,57.51,57.53,57.5,57.52,5100.0,41.37,41.3844,41.3628,41.3772,5100.0
2011-04-28 15:40:00,57.53,57.57,57.51,57.56,20400.0,41.3844,41.4131,41.37,41.4059,20400.0
2011-04-28 15:45:00,57.56,57.58,57.5,57.53,41800.0,41.4059,41.4203,41.3628,41.3844,41800.0
2011-04-28 15:50:00,57.53,57.57,57.53,57.57,16100.0,41.3844,41.4131,41.3844,41.4131,16100.0
2011-04-28 15:55:00,57.57,57.58,57.53,57.54,31500.0,41.4131,41.4203,41.3844,41.3916,31500.0
2011-04-29 09:30:00,57.44,57.44,57.3,57.42,18200.0,41.3196,41.3196,41.2189,41.3052,18200.0
2011-04-29 09:35:00,57.48,57.52,57.41,57.5,10100.0,41.3484,41.3772,41.298,41.3628,10100.0
2011-04-29 09:40:00,57.53,57.53,57.45,57.53,21200.0,41.3844,41.3844,41.3268,41.3844,21200.0
2011-04-29 09:45:00,57.53,57.54,57.41,57.53,34200.0,41.3844,41.3916,41.298,41.3844,34200.0
2011-04-29 09:50:00,57.46,57.54,57.46,57.52,14100.0,41.334,41.3916,41.334,41.3772,14100.0
2011-04-29 09:55:00,57.53,57.54,57.49,57.53,17200.0,41.3844,41.3916,41.3556,41.3844,17200.0
2011-04-29 10:00:00,57.54,57.77,57.52,57.65,97300.0,41.3916,41.557,41.3772,41.4707,97300.0
2011-04-29 10:05:00,57.66,57.74,57.57,57.74,22700.0,41.4779,41.5354,41.4131,41.5354,22700.0
2011-04-29 10:10:00,57.74,57.74,57.63,57.66,27400.0,41.5354,41.5354,41.4563,41.4779,27400.0
2011-04-29 10:15:00,57.67,57.71,57.64,57.67,34300.0,41.4851,41.5138,41.4635,41.4851,34300.0
2011-04-29 10:20:00,57.66,57.7,57.66,57.68,22900.0,41.4779,41.5066,41.4779,41.4923,22900.0
2011-04-29 10:25:00,57.67,57.69,57.63,57.65,13000.0,41.4851,41.4995,41.4563,41.4707,13000.0
2011-04-29 10:30:00,57.65,57.68,57.65,57.68,13100.0,41.4707,41.4923,41.4707,41.4923,13100.0
2011-04-29 10:35:00,57.68,57.68,57.64,57.66,10100.0,41.4923,41.4923,41.4635,41.4779,10100.0
2011-04-29 10:40:00,57.67,57.68,57.64,57.64,10700.0,41.4851,41.4923,41.4635,41.4635,10700.0
2011-04-29 10:45:00,57.65,57.68,57.6,57.6,22400.0,41.4707,41.4923,41.4347,41.4347,22400.0
2011-04-29 10:50:00,57.6,57.63,57.55,57.59,20500.0,41.4347,41.4563,41.3987,41.4275,20500.0
2011-04-29 10:55:00,57.58,57.61,57.57,57.59,10000.0,41.4203,41.4419,41.4131,41.4275,10000.0
2011-04-29 11:00:00,57.59,57.66,57.59,57.65,5800.0,41.4275,41.4779,41.4275,41.4707,5800.0
2011-04-29 11:05:00,57.66,57.7,57.64,57.67,9600.0,41.4779,41.5066,41.4635,41.4851,9600.0
2011-04-29 11:10:00,57.68,57.7,57.67,57.7,12700.0,41.4923,41.5066,41.4851,41.5066,12700.0
2011-04-29 11:15:00,57.7,57.7,57.69,57.7,3200.0,41.5066,41.5066,41.4995,41.5066,3200.0
2011-04-29 11:20:00,57.7,57.71,57.69,57.7,5800.0,41.5066,41.5138,41.4995,41.5066,5800.0
2011-04-29 11:25:00,57.69,57.71,57.68,57.71,14300.0,41.4995,41.5138,41.4923,41.5138,14300.0
2011-04-29 11:30:00,57.71,57.71,57.7,57.71,4300.0,41.5138,41.5138,41.5066,41.5138,4300.0
2011-04-29 11:35:00,57.71,57.71,57.66,57.71,37900.0,41.5138,41.5138,41.4779,41.5138,37900.0
2011-04-29 11:40:00,57.71,57.72,57.7,57.71,10400.0,41.5138,41.521,41.5066,41.5138,10400.0
2011-04-29 11:45:00,57.7,57.71,57.69,57.71,9200.0,41.5066,41.5138,41.4995,41.5138,9200.0
2011-04-29 11:50:00,57.69,57.7,57.67,57.69,2800.0,41.4995,41.5066,41.4851,41.4995,2800.0
2011-04-29 11:55:00,57.68,57.69,57.67,57.68,5200.0,41.4923,41.4995,41.4851,41.4923,5200.0
2011-04-29 12:00:00,57.67,57.68,57.64,57.64,4900.0,41.4851,41.4923,41.4635,41.4635,4900.0
2011-04-29 12:05:00,57.62,57.63,57.6,57.62,8000.0,41.4491,41.4563,41.4347,41.4491,8000.0
2011-04-29 12:10:00,57.62,57.7,57.62,57.67,9000.0,41.4491,41.5066,41.4491,41.4851,9000.0
2011-04-29 12:15:00,57.67,57.68,57.63,57.65,9500.0,41.4851,41.4923,41.4563,41.4707,9500.0
2011-04-29 12:20:00,57.65,57.66,57.64,57.66,2800.0,41.4707,41.4779,41.4635,41.4779,2800.0
2011-04-29 12:25:00,57.65,57.69,57.65,57.68,4200.0,41.4707,41.4995,41.4707,41.4923,4200.0
2011-04-29 12:30:00,57.68,57.7,57.67,57.67,4600.0,41.4923,41.5066,41.4851,41.4851,4600.0
2011-04-29 12:35:00,57.69,57.7,57.63,57.64,16400.0,41.4995,41.5066,41.4563,41.4635,16400.0
2011-04-29 12:40:00,57.63,57.66,57.56,57.6,31300.0,41.4563,41.4779,41.4059,41.4347,31300.0
2011-04-29 12:45:00,57.6,57.69,57.59,57.67,7600.0,41.4347,41.4995,41.4275,41.4851,7600.0
2011-04-29 12:50:00,57.66,57.7,57.66,57.7,9700.0,41.4779,41.5066,41.4779,41.5066,9700.0
2011-04-29 12:55:00,57.7,57.71,57.7,57.71,10400.0,41.5066,41.5138,41.5066,41.5138,10400.0
2011-04-29 13:00:00,57.71,57.71,57.7,57.71,9700.0,41.5138,41.5138,41.5066,41.5138,9700.0
2011-04-29 13:05:00,57.71,57.71,57.7,57.7,3600.0,41.5138,41.5138,41.5066,41.5066,3600.0
2011-04-29 13:10:00,57.71,57.71,57.7,57.71,4500.0,41.5138,41.5138,41.5066,41.5138,4500.0
2011-04-29 13:15:00,57.71,57.71,57.7,57.71,3400.0,41.5138,41.5138,41.5066,41.5138,3400.0
2011-04-29 13:20:00,57.71,57.75,57.7,57.75,3400.0,41.5138,41.5426,41.5066,41.5426,3400.0
2011-04-29 13:25:00,57.75,57.79,57.74,57.78,14200.0,41.5426,41.5714,41.5354,41.5642,14200.0
2011-04-29 13:30:00,57.79,57.81,57.78,57.79,7200.0,41.5714,41.5858,41.5642,41.5714,7200.0
2011-04-29 13:35:00,57.82,57.84,57.81,57.84,5700.0,41.593,41.6074,41.5858,41.6074,5700.0
2011-04-29 13:40:00,57.84,57.86,57.84,57.85,8800.0,41.6074,41.6217,41.6074,41.6146,8800.0
2011-04-29 13:45:00,57.85,57.9,57.85,57.9,5800.0,41.6146,41.6505,41.6146,41.6505,5800.0
2011-04-29 13:50:00,57.89,57.9,57.88,57.89,17000.0,41.6433,41.6505,41.6361,41.6433,17000.0
2011-04-29 13:55:00,57.89,57.9,57.89,57.89,3300.0,41.6433,41.6505,41.6433,41.6433,3300.0
2011-04-29 14:00:00,57.89,57.9,57.88,57.9,7500.0,41.6433,41.6505,41.6361,41.6505,7500.0
2011-04-29 14:05:00,57.9,57.93,57.89,57.91,11200.0,41.6505,41.6721,41.6433,41.6577,11200.0
2011-04-29 14:10:00,57.91,57.92,57.9,57.9,5600.0,41.6577,41.6649,41.6505,41.6505,5600.0
2011-04-29 14:15:00,57.91,57.91,57.9,57.9,5000.0,41.6577,41.6577,41.6505,41.6505,5000.0
2011-04-29 14:20:00,57.91,57.91,57.9,57.91,1700.0,41.6577,41.6577,41.6505,41.6577,1700.0
2011-04-29 14:25:00,57.91,57.92,57.89,57.9,18600.0,41.6577,41.6649,41.6433,41.6505,18600.0
2011-04-29 14:30:00,57.9,57.93,57.9,57.93,3100.0,41.6505,41.6721,41.6505,41.6721,3100.0
2011-04-29 14:35:00,57.92,57.95,57.92,57.94,10100.0,41.6649,41.6865,41.6649,41.6793,10100.0
2011-04-29 14:40:00,57.94,57.95,57.93,57.93,8800.0,41.6793,41.6865,41.6721,41.6721,8800.0
2011-04-29 14:45:00,57.93,57.94,57.92,57.92,2500.0,41.6721,41.6793,41.6649,41.6649,2500.0
2011-04-29 14:50:00,57.92,57.93,57.92,57.92,2000.0,41.6649,41.6721,41.6649,41.6649,2000.0
2011-04-29 14:55:00,57.92,57.93,57.87,57.89,7700.0,41.6649,41.6721,41.6289,41.6433,7700.0
2011-04-29 15:00:00,57.89,57.89,57.84,57.85,6200.0,41.6433,41.6433,41.6074,41.6146,6200.0
2011-04-29 15:05:00,57.85,57.87,57.85,57.87,5700.0,41.6146,41.6289,41.6146,41.6289,5700.0
2011-04-29 15:10:00,57.86,57.87,57.79,57.8,17700.0,41.6217,41.6289,41.5714,41.5786,17700.0
2011-04-29 15:15:00,57.8,57.8,57.76,57.77,22700.0,41.5786,41.5786,41.5498,41.557,22700.0
2011-04-29 15:20:00,57.77,57.78,57.72,57.72,13300.0,41.557,41.5642,41.521,41.521,13300.0
2011-04-29 15:25:00,57.73,57.76,57.73,57.75,13000.0,41.5282,41.5498,41.5282,41.5426,13000.0
2011-04-29 15:30:00,57.75,57.76,57.75,57.75,6900.0,41.5426,41.5498,41.5426,41.5426,6900.0
2011-04-29 15:35:00,57.75,57.77,57.75,57.76,10900.0,41.5426,41.557,41.5426,41.5498,10900.0
2011-04-29 15:40:00,57.77,57.77,57.75,57.76,21200.0,41.557,41.557,41.5426,41.5498,21200.0
2011-04-29 15:45:00,57.76,57.76,57.69,57.75,52700.0,41.5498,41.5498,41.4995,41.5426,52700.0
2011-04-29 15:50:00,57.75,57.76,57.69,57.71,21600.0,41.5426,41.5498,41.4995,41.5138,21600.0
2011-04-29 15:55:00,57.71,57.75,57.7,57.73,44100.0,41.5138,41.5426,41.5066,41.5282,44100.0
2011-05-02 09:30:00,57.71,57.91,57.68,57.9,19100.0,41.5138,41.6577,41.4923,41.6505,19100.0
2011-05-02 09:35:00,57.88,57.9,57.74,57.74,11700.0,41.6361,41.6505,41.5354,41.5354,11700.0
2011-05-02 09:40:00,57.71,57.84,57.71,57.84,5400.0,41.5138,41.6074,41.5138,41.6074,5400.0
2011-05-02 09:45:00,57.85,57.85,57.59,57.72,33400.0,41.6146,41.6146,41.4275,41.521,33400.0
2011-05-02 09:50:00,57.73,57.94,57.62,57.65,77700.0,41.5282,41.6793,41.4491,41.4707,77700.0
2011-05-02 09:55:00,57.68,57.92,57.61,57.84,57200.0,41.4923,41.6649,41.4419,41.6074,57200.0
2011-05-02 10:00:00,57.86,57.94,57.71,57.81,54500.0,41.6217,41.6793,41.5138,41.5858,54500.0
2011-05-02 10:05:00,57.8,57.82,57.74,57.78,11300.0,41.5786,41.593,41.5354,41.5642,11300.0
2011-05-02 10:10:00,57.78,57.79,57.71,57.72,11400.0,41.5642,41.5714,41.5138,41.521,11400.0
2011-05-02 10:15:00,57.73,57.76,57.64,57.71,14500.0,41.5282,41.5498,41.4635,41.5138,14500.0
2011-05-02 10:20:00,57.7,57.74,57.66,57.71,7300.0,41.5066,41.5354,41.4779,41.5138,7300.0
2011-05-02 10:25:00,57.7,57.72,57.64,57.72,8900.0,41.5066,41.521,41.4635,41.521,8900.0
2011-05-02 10:30:00,57.72,57.82,57.72,57.82,12400.0,41.521,41.593,41.521,41.593,12400.0
2011-05-02 10:35:00,57.82,57.87,57.8,57.87,6000.0,41.593,41.6289,41.5786,41.6289,6000.0
2011-05-02 10:40:00,57.87,57.88,57.85,57.85,3100.0,41.6289,41.6361,41.6146,41.6146,3100.0
2011-05-02 10:45:00,57.85,57.86,57.82,57.85,5500.0,41.6146,41.6217,41.593,41.6146,5500.0
2011-05-02 10:50:00,57.85,57.88,57.85,57.87,2800.0,41.6146,41.6361,41.6146,41.6289,2800.0
2011-05-02 10:55:00,57.88,57.91,57.88,57.88,4300.0,41.6361,41.6577,41.6361,41.6361,4300.0
2011-05-02 11:00:00,57.88,57.89,57.85,57.88,7200.0,41.6361,41.6433,41.6146,41.6361,7200.0
2011-05-02 11:05:00,57.88,57.9,57.85,57.9,10900.0,41.6361,41.6505,41.6146,41.6505,10900.0
2011-05-02 11:10:00,57.91,57.92,57.9,57.91,8600.0,41.6577,41.6649,41.6505,41.6577,8600.0
2011-05-02 11:15:00,57.91,57.98,57.91,57.97,36700.0,41.6577,41.7081,41.6577,41.7009,36700.0
2011-05-02 11:20:00,57.98,57.98,57.93,57.95,16700.0,41.7081,41.7081,41.6721,41.6865,16700.0
2011-05-02 11:25:00,57.95,57.96,57.92,57.95,4200.0,41.6865,41.6937,41.6649,41.6865,4200.0
2011-05-02 11:30:00,57.93,57.93,57.86,57.86,4400.0,41.6721,41.6721,41.6217,41.6217,4400.0
2011-05-02 11:35:00,57.88,57.92,57.88,57.89,3500.0,41.6361,41.6649,41.6361,41.6433,3500.0
2011-05-02 11:40:00,57.89,57.89,57.81,57.81,4000.0,41.6433,41.6433,41.5858,41.5858,4000.0
2011-05-02 11:45:00,57.8,57.85,57.8,57.82,4200.0,41.5786,41.6146,41.5786,41.593,4200.0
2011-05-02 11:50:00,57.81,57.82,57.8,57.82,2800.0,41.5858,41.593,41.5786,41.593,2800.0
2011-05-02 11:55:00,57.82,57.82,57.79,57.81,5200.0,41.593,41.593,41.5714,41.5858,5200.0
2011-05-02 12:00:00,57.82,57.85,57.8,57.85,7700.0,41.593,41.6146,41.5786,41.6146,7700.0
2011-05-02 12:05:00,57.85,57.85,57.78,57.78,3600.0,41.6146,41.6146,41.5642,41.5642,3600.0
2011-05-02 12:10:00,57.78,57.8,57.76,57.8,4000.0,41.5642,41.5786,41.5498,41.5786,4000.0
2011-05-02 12:15:00,57.8,57.8,57.77,57.79,4500.0,41.5786,41.5786,41.557,41.5714,4500.0
2011-05-02 12:20:00,57.79,57.81,57.77,57.77,7000.0,41.5714,41.5858,41.557,41.557,7000.0
2011-05-02 12:25:00,57.75,57.8,57.74,57.77,11100.0,41.5426,41.5786,41.5354,41.557,11100.0
2011-05-02 12:30:00,57.74,57.76,57.69,57.69,8900.0,41.5354,41.5498,41.4995,41.4995,8900.0
2011-05-02 12:35:00,57.7,57.73,57.69,57.7,8100.0,41.5066,41.5282,41.4995,41.5066,8100.0
2011-05-02 12:40:00,57.7,57.7,57.68,57.68,3400.0,41.5066,41.5066,41.4923,41.4923,3400.0
2011-05-02 12:45:00,57.68,57.68,57.64,57.65,4400.0,41.4923,41.4923,41.4635,41.4707,4400.0
2011-05-02 12:50:00,57.66,57.67,57.64,57.65,3700.0,41.4779,41.4851,41.4635,41.4707,3700.0
2011-05-02 12:55:00,57.66,57.71,57.65,57.65,2800.0,41.4779,41.5138,41.4707,41.4707,2800.0
2011-05-02 13:00:00,57.66,57.66,57.62,57.62,7400.0,41.4779,41.4779,41.4491,41.4491,7400.0
2011-05-02 13:05:00,57.62,57.65,57.59,57.61,12800.0,41.4491,41.4707,41.4275,41.4419,12800.0
2011-05-02 13:10:00,57.63,57.63,57.6,57.63,3600.0,41.4563,41.4563,41.4347,41.4563,3600.0
2011-05-02 13:15:00,57.61,57.63,57.58,57.59,4200.0,41.4419,41.4563,41.4203,41.4275,4200.0
2011-05-02 13:20:00,57.59,57.63,57.57,57.61,10400.0,41.4275,41.4563,41.4131,41.4419,10400.0
2011-05-02 13:25:00,57.61,57.62,57.59,57.6,3700.0,41.4419,41.4491,41.4275,41.4347,3700.0
2011-05-02 13:30:00,57.61,57.62,57.59,57.6,1900.0,41.4419,41.4491,41.4275,41.4347,1900.0
2011-05-02 13:35:00,57.59,57.59,57.57,57.58,1800.0,41.4275,41.4275,41.4131,41.4203,1800.0
2011-05-02 13:40:00,57.59,57.63,57.56,57.59,10000.0,41.4275,41.4563,41.4059,41.4275,10000.0
2011-05-02 13:45:00,57.57,57.58,57.57,57.57,3000.0,41.4131,41.4203,41.4131,41.4131,3000.0
2011-05-02 13:50:00,57.57,57.57,57.55,57.55,2900.0,41.4131,41.4131,41.3987,41.3987,2900.0
2011-05-02 13:55:00,57.55,57.58,57.55,57.56,3800.0,41.3987,41.4203,41.3987,41.4059,3800.0
2011-05-02 14:00:00,57.55,57.61,57.55,57.61,2800.0,41.3987,41.4419,41.3987,41.4419,2800.0
2011-05-02 14:05:00,57.61,57.67,57.6,57.67,14500.0,41.4419,41.4851,41.4347,41.4851,14500.0
2011-05-02 14:10:00,57.67,57.71,57.67,57.69,10600.0,41.4851,41.5138,41.4851,41.4995,10600.0
2011-05-02 14:15:00,57.69,57.71,57.69,57.7,3100.0,41.4995,41.5138,41.4995,41.5066,3100.0
2011-05-02 14:20:00,57.7,57.73,57.69,57.71,8500.0,41.5066,41.5282,41.4995,41.5138,8500.0
2011-05-02 14:25:00,57.72,57.74,57.72,57.73,6100.0,41.521,41.5354,41.521,41.5282,6100.0
2011-05-02 14:30:00,57.72,57.72,57.66,57.67,9500.0,41.521,41.521,41.4779,41.4851,9500.0
2011-05-02 14:35:00,57.67,57.68,57.62,57.62,15000.0,41.4851,41.4923,41.4491,41.4491,15000.0
2011-05-02 14:40:00,57.63,57.63,57.59,57.63,9200.0,41.4563,41.4563,41.4275,41.4563,9200.0
2011-05-02 14:45:00,57.63,57.66,57.62,57.63,5200.0,41.4563,41.4779,41.4491,41.4563,5200.0
2011-05-02 14:50:00,57.62,57.62,57.59,57.6,6700.0,41.4491,41.4491,41.4275,41.4347,6700.0
2011-05-02 14:55:00,57.6,57.62,57.57,57.58,5400.0,41.4347,41.4491,41.4131,41.4203,5400.0
2011-05-02 15:00:00,57.58,57.61,57.57,57.6,5900.0,41.4203,41.4419,41.4131,41.4347,5900.0
2011-05-02 15:05:00,57.61,57.65,57.61,57.65,3800.0,41.4419,41.4707,41.4419,41.4707,3800.0
2011-05-02 15:10:00,57.66,57.66,57.61,57.62,10100.0,41.4779,41.4779,41.4419,41.4491,10100.0
2011-05-02 15:15:00,57.62,57.63,57.6,57.6,9600.0,41.4491,41.4563,41.4347,41.4347,9600.0
2011-05-02 15:20:00,57.6,57.65,57.6,57.62,7700.0,41.4347,41.4707,41.4347,41.4491,7700.0
2011-05-02 15:25:00,57.63,57.63,57.57,57.57,9700.0,41.4563,41.4563,41.4131,41.4131,9700.0
2011-05-02 15:30:00,57.59,57.62,57.57,57.58,10600.0,41.4275,41.4491,41.4131,41.4203,10600.0
2011-05-02 15:35:00,57.58,57.61,57.56,57.59,10100.0,41.4203,41.4419,41.4059,41.4275,10100.0
2011-05-02 15:40:00,57.59,57.59,57.5,57.5,19300.0,41.4275,41.4275,41.3628,41.3628,19300.0
2011-05-02 15:45:00,57.52,57.59,57.52,57.59,27500.0,41.3772,41.4275,41.3772,41.4275,27500.0
2011-05-02 15:50:00,57.6,57.62,57.57,57.58,21200.0,41.4347,41.4491,41.4131,41.4203,21200.0
2011-05-02 15:55:00,57.57,57.63,57.57,57.61,38200.0,41.4131,41.4563,41.4131,41.4419,38200.0
2011-05-03 09:30:00,57.3,57.41,57.17,57.24,30800.0,41.2189,41.298,41.1254,41.1757,30800.0
2011-05-03 09:35:00,57.19,57.28,57.16,57.2,10700.0,41.1398,41.2045,41.1182,41.147,10700.0
2011-05-03 09:40:00,57.2,57.45,57.12,57.37,62000.0,41.147,41.3268,41.0894,41.2693,62000.0
2011-05-03 09:45:00,57.38,57.4,57.06,57.17,71600.0,41.2765,41.2908,41.0463,41.1254,71600.0
2011-05-03 09:50:00,57.17,57.31,57.03,57.05,36600.0,41.1254,41.2261,41.0247,41.0391,36600.0
2011-05-03 09:55:00,57.07,57.17,57.03,57.1,11500.0,41.0535,41.1254,41.0247,41.075,11500.0
2011-05-03 10:00:00,57.13,57.16,57.01,57.06,11000.0,41.0966,41.1182,41.0103,41.0463,11000.0
2011-05-03 10:05:00,57.05,57.13,57.05,57.07,6700.0,41.0391,41.0966,41.0391,41.0535,6700.0
2011-05-03 10:10:00,57.07,57.13,57.07,57.11,8100.0,41.0535,41.0966,41.0535,41.0822,8100.0
2011-05-03 10:15:00,57.09,57.11,56.97,57.04,20200.0,41.0678,41.0822,40.9815,41.0319,20200.0
2011-05-03 10:20:00,57.04,57.04,56.94,56.99,16500.0,41.0319,41.0319,40.9599,40.9959,16500.0
2011-05-03 10:25:00,56.98,57.08,56.96,57.04,19000.0,40.9887,41.0606,40.9743,41.0319,19000.0
2011-05-03 10:30:00,57.04,57.1,57.0,57.1,18400.0,41.0319,41.075,41.0031,41.075,18400.0
2011-05-03 10:35:00,57.11,57.17,57.06,57.17,11100.0,41.0822,41.1254,41.0463,41.1254,11100.0
2011-05-03 10:40:00,57.19,57.28,57.19,57.28,8700.0,41.1398,41.2045,41.1398,41.2045,8700.0
2011-05-03 10:45:00,57.29,57.29,57.2,57.2,6500.0,41.2117,41.2117,41.147,41.147,6500.0
2011-05-03 10:50:00,57.2,57.25,57.14,57.25,10600.0,41.147,41.1829,41.1038,41.1829,10600.0
2011-05-03 10:55:00,57.25,57.29,57.23,57.27,11300.0,41.1829,41.2117,41.1686,41.1973,11300.0
2011-05-03 11:00:00,57.26,57.3,57.26,57.3,13500.0,41.1901,41.2189,41.1901,41.2189,13500.0
2011-05-03 11:05:00,57.3,57.32,57.27,57.32,12700.0,41.2189,41.2333,41.1973,41.2333,12700.0
2011-05-03 11:10:00,57.31,57.34,57.3,57.33,8300.0,41.2261,41.2477,41.2189,41.2405,8300.0
2011-05-03 11:15:00,57.31,57.35,57.28,57.35,10300.0,41.2261,41.2549,41.2045,41.2549,10300.0
2011-05-03 11:20:00,57.34,57.34,57.29,57.3,10100.0,41.2477,41.2477,41.2117,41.2189,10100.0
2011-05-03 11:25:00,57.3,57.33,57.29,57.29,7600.0,41.2189,41.2405,41.2117,41.2117,7600.0
2011-05-03 11:30:00,57.29,57.29,57.24,57.25,14200.0,41.2117,41.2117,41.1757,41.1829,14200.0
2011-05-03 11:35:00,57.26,57.31,57.23,57.31,12800.0,41.1901,41.2261,41.1686,41.2261,12800.0
2011-05-03 11:40:00,57.31,57.33,57.26,57.26,11500.0,41.2261,41.2405,41.1901,41.1901,11500.0
2011-05-03 11:45:00,57.27,57.28,57.24,57.24,6700.0,41.1973,41.2045,41.1757,41.1757,6700.0
2011-05-03 11:50:00,57.24,57.29,57.23,57.26,9500.0,41.1757,41.2117,41.1686,41.1901,9500.0
2011-05-03 11:55:00,57.26,57.32,57.26,57.31,5700.0,41.1901,41.2333,41.1901,41.2261,5700.0
2011-05-03 12:00:00,57.31,57.31,57.24,57.24,7000.0,41.2261,41.2261,41.1757,41.1757,7000.0
2011-05-03 12:05:00,57.24,57.24,57.2,57.21,11200.0,41.1757,41.1757,41.147,41.1542,11200.0
2011-05-03 12:10:00,57.21,57.25,57.21,57.24,6100.0,41.1542,41.1829,41.1542,41.1757,6100.0
2011-05-03 12:15:00,57.24,57.26,57.23,57.25,10300.0,41.1757,41.1901,41.1686,41.1829,10300.0
2011-05-03 12:20:00,57.26,57.26,57.23,57.24,7700.0,41.1901,41.1901,41.1686,41.1757,7700.0
2011-05-03 12:25:00,57.24,57.25,57.21,57.21,11500.0,41.1757,41.1829,41.1542,41.1542,11500.0
2011-05-03 12:30:00,57.21,57.22,57.19,57.2,11500.0,41.1542,41.1614,41.1398,41.147,11500.0
2011-05-03 12:35:00,57.21,57.21,57.19,57.2,22000.0,41.1542,41.1542,41.1398,41.147,22000.0
2011-05-03 12:40:00,57.2,57.21,57.18,57.21,8500.0,41.147,41.1542,41.1326,41.1542,8500.0
2011-05-03 12:45:00,57.22,57.23,57.21,57.21,4600.0,41.1614,41.1686,41.1542,41.1542,4600.0
2011-05-03 12:50:00,57.21,57.23,57.19,57.19,12100.0,41.1542,41.1686,41.1398,41.1398,12100.0
2011-05-03 12:55:00,57.19,57.23,57.19,57.21,11300.0,41.1398,41.1686,41.1398,41.1542,11300.0
2011-05-03 13:00:00,57.21,57.22,57.19,57.19,4100.0,41.1542,41.1614,41.1398,41.1398,4100.0
2011-05-03 13:05:00,57.18,57.18,57.15,57.18,8900.0,41.1326,41.1326,41.111,41.1326,8900.0
2011-05-03 13:10:00,57.18,57.19,57.13,57.13,5000.0,41.1326,41.1398,41.0966,41.0966,5000.0
2011-05-03 13:15:00,57.12,57.12,57.05,57.05,12100.0,41.0894,41.0894,41.0391,41.0391,12100.0
2011-05-03 13:20:00,57.07,57.08,57.05,57.07,9800.0,41.0535,41.0606,41.0391,41.0535,9800.0
2011-05-03 13:25:00,57.06,57.07,57.05,57.05,6200.0,41.0463,41.0535,41.0391,41.0391,6200.0
2011-05-03 13:30:00,57.05,57.06,57.01,57.02,8400.0,41.0391,41.0463,41.0103,41.0175,8400.0
2011-05-03 13:35:00,57.03,57.06,57.02,57.04,6700.0,41.0247,41.0463,41.0175,41.0319,6700.0
2011-05-03 13:40:00,57.04,57.06,56.98,57.02,9300.0,41.0319,41.0463,40.9887,41.0175,9300.0
2011-05-03 13:45:00,57.02,57.04,57.0,57.04,9300.0,41.0175,41.0319,41.0031,41.0319,9300.0
2011-05-03 13:50:00,57.05,57.05,57.02,57.03,6200.0,41.0391,41.0391,41.0175,41.0247,6200.0
2011-05-03 13:55:00,57.02,57.08,57.02,57.06,9500.0,41.0175,41.0606,41.0175,41.0463,9500.0
2011-05-03 14:00:00,57.05,57.1,57.02,57.09,8100.0,41.0391,41.075,41.0175,41.0678,8100.0
2011-05-03 14:05:00,57.09,57.09,57.02,57.05,9300.0,41.0678,41.0678,41.0175,41.0391,9300.0
2011-05-03 14:10:00,57.04,57.04,57.0,57.04,8700.0,41.0319,41.0319,41.0031,41.0319,8700.0
2011-05-03 14:15:00,57.03,57.04,57.0,57.0,9200.0,41.0247,41.0319,41.0031,41.0031,9200.0
2011-05-03 14:20:00,56.99,57.01,56.98,56.99,11100.0,40.9959,41.0103,40.9887,40.9959,11100.0
2011-05-03 14:25:00,56.98,57.0,56.98,56.99,10800.0,40.9887,41.0031,40.9887,40.9959,10800.0
2011-05-03 14:30:00,56.99,57.03,56.96,56.97,11500.0,40.9959,41.0247,40.9743,40.9815,11500.0
2011-05-03 14:35:00,56.97,56.97,56.91,56.92,8700.0,40.9815,40.9815,40.9384,40.9456,8700.0
2011-05-03 14:40:00,56.91,56.95,56.89,56.93,7700.0,40.9384,40.9671,40.924,40.9527,7700.0
2011-05-03 14:45:00,56.94,56.95,56.89,56.89,11700.0,40.9599,40.9671,40.924,40.924,11700.0
2011-05-03 14:50:00,56.89,56.9,56.87,56.87,10900.0,40.924,40.9312,40.9096,40.9096,10900.0
2011-05-03 14:55:00,56.87,56.9,56.87,56.89,13900.0,40.9096,40.9312,40.9096,40.924,13900.0
2011-05-03 15:00:00,56.89,56.93,56.86,56.93,13900.0,40.924,40.9527,40.9024,40.9527,13900.0
2011-05-03 15:05:00,56.93,56.94,56.9,56.94,10900.0,40.9527,40.9599,40.9312,40.9599,10900.0
2011-05-03 15:10:00,56.93,56.99,56.91,56.98,10900.0,40.9527,40.9959,40.9384,40.9887,10900.0
2011-05-03 15:15:00,56.98,56.99,56.96,56.96,11600.0,40.9887,40.9959,40.9743,40.9743,11600.0
2011-05-03 15:20:00,56.96,57.02,56.96,57.01,13600.0,40.9743,41.0175,40.9743,41.0103,13600.0
2011-05-03 15:25:00,57.02,57.03,57.0,57.01,13500.0,41.0175,41.0247,41.0031,41.0103,13500.0
2011-05-03 15:30:00,57.0,57.05,56.98,57.04,16500.0,41.0031,41.0391,40.9887,41.0319,16500.0
2011-05-03 15:35:00,57.03,57.06,57.0,57.06,13100.0,41.0247,41.0463,41.0031,41.0463,13100.0
2011-05-03 15:40:00,57.06,57.08,57.03,57.07,19700.0,41.0463,41.0606,41.0247,41.0535,19700.0
2011-05-03 15:45:00,57.1,57.13,57.05,57.07,25800.0,41.075,41.0966,41.0391,41.0535,25800.0
2011-05-03 15:50:00,57.07,57.14,57.07,57.12,19700.0,41.0535,41.1038,41.0535,41.0894,19700.0
2011-05-03 15:55:00,57.12,57.22,57.12,57.17,90600.0,41.0894,41.1614,41.0894,41.1254,90600.0
2011-05-04 09:30:00,57.09,57.35,57.09,57.23,39800.0,41.0678,41.2549,41.0678,41.1686,39800.0
2011-05-04 09:35:00,57.21,57.58,57.18,57.4,97200.0,41.1542,41.4203,41.1326,41.2908,97200.0
2011-05-04 09:40:00,57.42,57.6,57.21,57.57,55300.0,41.3052,41.4347,41.1542,41.4131,55300.0
2011-05-04 09:45:00,57.58,57.69,57.49,57.62,24200.0,41.4203,41.4995,41.3556,41.4491,24200.0
2011-05-04 09:50:00,57.6,57.69,57.57,57.68,15600.0,41.4347,41.4995,41.4131,41.4923,15600.0
2011-05-04 09:55:00,57.68,57.69,57.43,57.46,15500.0,41.4923,41.4995,41.3124,41.334,15500.0
2011-05-04 10:00:00,57.44,57.44,57.27,57.32,19000.0,41.3196,41.3196,41.1973,41.2333,19000.0
2011-05-04 10:05:00,57.3,57.33,57.19,57.21,17600.0,41.2189,41.2405,41.1398,41.1542,17600.0
2011-05-04 10:10:00,57.22,57.3,57.21,57.25,13200.0,41.1614,41.2189,41.1542,41.1829,13200.0
2011-05-04 10:15:00,57.25,57.35,57.24,57.32,8000.0,41.1829,41.2549,41.1757,41.2333,8000.0
2011-05-04 10:20:00,57.33,57.35,57.3,57.33,4000.0,41.2405,41.2549,41.2189,41.2405,4000.0
2011-05-04 10:25:00,57.34,57.43,57.34,57.41,12900.0,41.2477,41.3124,41.2477,41.298,12900.0
2011-05-04 10:30:00,57.39,57.4,57.35,57.37,10700.0,41.2836,41.2908,41.2549,41.2693,10700.0
2011-05-04 10:35:00,57.37,57.38,57.31,57.33,20400.0,41.2693,41.2765,41.2261,41.2405,20400.0
2011-05-04 10:40:00,57.34,57.35,57.22,57.23,22400.0,41.2477,41.2549,41.1614,41.1686,22400.0
2011-05-04 10:45:00,57.22,57.29,57.22,57.29,4700.0,41.1614,41.2117,41.1614,41.2117,4700.0
2011-05-04 10:50:00,57.29,57.31,57.23,57.28,12200.0,41.2117,41.2261,41.1686,41.2045,12200.0
2011-05-04 10:55:00,57.27,57.31,57.24,57.24,5300.0,41.1973,41.2261,41.1757,41.1757,5300.0
2011-05-04 11:00:00,57.23,57.24,57.14,57.2,10800.0,41.1686,41.1757,41.1038,41.147,10800.0
2011-05-04 11:05:00,57.2,57.22,57.11,57.14,5500.0,41.147,41.1614,41.0822,41.1038,5500.0
2011-05-04 11:10:00,57.14,57.14,57.06,57.09,7200.0,41.1038,41.1038,41.0463,41.0678,7200.0
2011-05-04 11:15:00,57.1,57.1,56.98,56.99,13600.0,41.075,41.075,40.9887,40.9959,13600.0
2011-05-04 11:20:00,56.99,57.0,56.96,56.98,6400.0,40.9959,41.0031,40.9743,40.9887,6400.0
2011-05-04 11:25:00,56.97,57.0,56.95,56.99,7600.0,40.9815,41.0031,40.9671,40.9959,7600.0
2011-05-04 11:30:00,56.98,57.05,56.94,57.04,13700.0,40.9887,41.0391,40.9599,41.0319,13700.0
2011-05-04 11:35:00,57.06,57.06,56.98,57.0,10900.0,41.0463,41.0463,40.9887,41.0031,10900.0
2011-05-04 11:40:00,57.0,57.02,56.98,57.0,7800.0,41.0031,41.0175,40.9887,41.0031,7800.0
2011-05-04 11:45:00,57.0,57.01,56.94,56.94,9600.0,41.0031,41.0103,40.9599,40.9599,9600.0
2011-05-04 11:50:00,56.94,56.94,56.81,56.86,33300.0,40.9599,40.9599,40.8664,40.9024,33300.0
2011-05-04 11:55:00,56.86,56.91,56.84,56.91,9500.0,40.9024,40.9384,40.888,40.9384,9500.0
2011-05-04 12:00:00,56.92,56.93,56.85,56.9,11800.0,40.9456,40.9527,40.8952,40.9312,11800.0
2011-05-04 12:05:00,56.9,56.9,56.83,56.9,10100.0,40.9312,40.9312,40.8808,40.9312,10100.0
2011-05-04 12:10:00,56.9,56.92,56.86,56.89,12400.0,40.9312,40.9456,40.9024,40.924,12400.0
2011-05-04 12:15:00,56.88,56.89,56.84,56.85,8300.0,40.9168,40.924,40.888,40.8952,8300.0
2011-05-04 12:20:00,56.85,56.85,56.7,56.75,25700.0,40.8952,40.8952,40.7873,40.8233,25700.0
2011-05-04 12:25:00,56.74,56.78,56.71,56.76,10500.0,40.8161,40.8448,40.7945,40.8305,10500.0
2011-05-04 12:30:00,56.76,56.82,56.76,56.79,7400.0,40.8305,40.8736,40.8305,40.852,7400.0
2011-05-04 12:35:00,56.8,56.82,56.77,56.79,13300.0,40.8592,40.8736,40.8377,40.852,13300.0
2011-05-04 12:40:00,56.81,56.84,56.76,56.8,16400.0,40.8664,40.888,40.8305,40.8592,16400.0
2011-05-04 12:45:00,56.8,56.86,56.8,56.83,8400.0,40.8592,40.9024,40.8592,40.8808,8400.0
2011-05-04 12:50:00,56.83,56.86,56.8,56.82,11000.0,40.8808,40.9024,40.8592,40.8736,11000.0
2011-05-04 12:55:00,56.83,56.85,56.79,56.8,8000.0,40.8808,40.8952,40.852,40.8592,8000.0
2011-05-04 13:00:00,56.81,56.84,56.79,56.81,12300.0,40.8664,40.888,40.852,40.8664,12300.0
2011-05-04 13:05:00,56.81,56.81,56.75,56.79,8500.0,40.8664,40.8664,40.8233,40.852,8500.0
2011-05-04 13:10:00,56.8,56.83,56.75,56.78,9000.0,40.8592,40.8808,40.8233,40.8448,9000.0
2011-05-04 13:15:00,56.78,56.78,56.71,56.76,12700.0,40.8448,40.8448,40.7945,40.8305,12700.0
2011-05-04 13:20:00,56.76,56.78,56.7,56.71,13500.0,40.8305,40.8448,40.7873,40.7945,13500.0
2011-05-04 13:25:00,56.72,56.76,56.7,56.7,13900.0,40.8017,40.8305,40.7873,40.7873,13900.0
2011-05-04 13:30:00,56.69,56.71,56.66,56.67,11800.0,40.7801,40.7945,40.7585,40.7657,11800.0
2011-05-04 13:35:00,56.68,56.73,56.65,56.69,14900.0,40.7729,40.8089,40.7513,40.7801,14900.0
2011-05-04 13:40:00,56.69,56.71,56.65,56.67,9900.0,40.7801,40.7945,40.7513,40.7657,9900.0
2011-05-04 13:45:00,56.67,56.7,56.66,56.7,7100.0,40.7657,40.7873,40.7585,40.7873,7100.0
2011-05-04 13:50:00,56.7,56.7,56.67,56.7,12100.0,40.7873,40.7873,40.7657,40.7873,12100.0
2011-05-04 13:55:00,56.7,56.7,56.67,56.69,9600.0,40.7873,40.7873,40.7657,40.7801,9600.0
2011-05-04 14:00:00,56.69,56.69,56.65,56.66,15300.0,40.7801,40.7801,40.7513,40.7585,15300.0
2011-05-04 14:05:00,56.66,56.67,56.64,56.67,10400.0,40.7585,40.7657,40.7441,40.7657,10400.0
2011-05-04 14:10:00,56.67,56.71,56.65,56.7,10900.0,40.7657,40.7945,40.7513,40.7873,10900.0
2011-05-04 14:15:00,56.71,56.75,56.68,56.71,22100.0,40.7945,40.8233,40.7729,40.7945,22100.0
2011-05-04 14:20:00,56.72,56.77,56.71,56.77,11000.0,40.8017,40.8377,40.7945,40.8377,11000.0
2011-05-04 14:25:00,56.78,56.8,56.69,56.7,15600.0,40.8448,40.8592,40.7801,40.7873,15600.0
2011-05-04 14:30:00,56.71,56.76,56.7,56.76,10300.0,40.7945,40.8305,40.7873,40.8305,10300.0
2011-05-04 14:35:00,56.76,56.82,56.76,56.79,9600.0,40.8305,40.8736,40.8305,40.852,9600.0
2011-05-04 14:40:00,56.79,56.84,56.79,56.84,5600.0,40.852,40.888,40.852,40.888,5600.0
2011-05-04 14:45:00,56.83,56.83,56.75,56.8,11600.0,40.8808,40.8808,40.8233,40.8592,11600.0
2011-05-04 14:50:00,56.8,56.86,56.78,56.8,13100.0,40.8592,40.9024,40.8448,40.8592,13100.0
2011-05-04 14:55:00,56.79,56.81,56.72,56.75,14600.0,40.852,40.8664,40.8017,40.8233,14600.0
2011-05-04 15:00:00,56.74,56.76,56.67,56.68,16800.0,40.8161,40.8305,40.7657,40.7729,16800.0
2011-05-04 15:05:00,56.69,56.75,56.69,56.69,12100.0,40.7801,40.8233,40.7801,40.7801,12100.0
2011-05-04 15:10:00,56.7,56.73,56.67,56.73,10300.0,40.7873,40.8089,40.7657,40.8089,10300.0
2011-05-04 15:15:00,56.73,56.78,56.71,56.74,16500.0,40.8089,40.8448,40.7945,40.8161,16500.0
2011-05-04 15:20:00,56.73,56.8,56.73,56.79,10000.0,40.8089,40.8592,40.8089,40.852,10000.0
2011-05-04 15:25:00,56.79,56.81,56.76,56.76,18400.0,40.852,40.8664,40.8305,40.8305,18400.0
2011-05-04 15:30:00,56.76,56.78,56.73,56.73,15800.0,40.8305,40.8448,40.8089,40.8089,15800.0
2011-05-04 15:35:00,56.74,56.76,56.71,56.74,24300.0,40.8161,40.8305,40.7945,40.8161,24300.0
2011-05-04 15:40:00,56.74,56.76,56.71,56.72,25100.0,40.8161,40.8305,40.7945,40.8017,25100.0
2011-05-04 15:45:00,56.72,56.76,56.7,56.72,40300.0,40.8017,40.8305,40.7873,40.8017,40300.0
2011-05-04 15:50:00,56.71,56.76,56.69,56.7,41600.0,40.7945,40.8305,40.7801,40.7873,41600.0
2011-05-04 15:55:00,56.7,56.74,56.67,56.71,83800.0,40.7873,40.8161,40.7657,40.7945,83800.0
2011-05-05 09:30:00,56.51,56.61,56.3,56.46,31300.0,40.6506,40.7226,40.4996,40.6147,31300.0
2011-05-05 09:35:00,56.45,56.69,56.33,56.53,47900.0,40.6075,40.7801,40.5211,40.665,47900.0
2011-05-05 09:40:00,56.5,56.54,56.29,56.37,21900.0,40.6434,40.6722,40.4924,40.5499,21900.0
2011-05-05 09:45:00,56.35,56.46,56.34,56.39,19400.0,40.5355,40.6147,40.5283,40.5643,19400.0
2011-05-05 09:50:00,56.39,56.39,56.25,56.29,14700.0,40.5643,40.5643,40.4636,40.4924,14700.0
2011-05-05 09:55:00,56.3,56.3,56.25,56.26,8500.0,40.4996,40.4996,40.4636,40.4708,8500.0
2011-05-05 10:00:00,56.29,56.39,56.27,56.39,18900.0,40.4924,40.5643,40.478,40.5643,18900.0
2011-05-05 10:05:00,56.4,56.45,56.32,56.35,19500.0,40.5715,40.6075,40.5139,40.5355,19500.0
2011-05-05 10:10:00,56.36,56.44,56.36,56.41,20500.0,40.5427,40.6003,40.5427,40.5787,20500.0
2011-05-05 10:15:00,56.43,56.43,56.38,56.42,7900.0,40.5931,40.5931,40.5571,40.5859,7900.0
2011-05-05 10:20:00,56.42,56.54,56.42,56.54,22300.0,40.5859,40.6722,40.5859,40.6722,22300.0
2011-05-05 10:25:00,56.55,56.55,56.48,56.48,32900.0,40.6794,40.6794,40.629,40.629,32900.0
2011-05-05 10:30:00,56.48,56.5,56.41,56.49,21000.0,40.629,40.6434,40.5787,40.6362,21000.0
2011-05-05 10:35:00,56.49,56.54,56.46,56.52,13200.0,40.6362,40.6722,40.6147,40.6578,13200.0
2011-05-05 10:40:00,56.53,56.53,56.4,56.44,11300.0,40.665,40.665,40.5715,40.6003,11300.0
2011-05-05 10:45:00,56.45,56.51,56.42,56.48,11300.0,40.6075,40.6506,40.5859,40.629,11300.0
2011-05-05 10:50:00,56.47,56.5,56.43,56.48,9500.0,40.6218,40.6434,40.5931,40.629,9500.0
2011-05-05 10:55:00,56.48,56.49,56.41,56.44,10400.0,40.629,40.6362,40.5787,40.6003,10400.0
2011-05-05 11:00:00,56.43,56.51,56.4,56.5,16500.0,40.5931,40.6506,40.5715,40.6434,16500.0
2011-05-05 11:05:00,56.51,56.51,56.42,56.46,14400.0,40.6506,40.6506,40.5859,40.6147,14400.0
2011-05-05 11:10:00,56.45,56.48,56.4,56.4,11700.0,40.6075,40.629,40.5715,40.5715,11700.0
2011-05-05 11:15:00,56.4,56.48,56.4,56.43,11500.0,40.5715,40.629,40.5715,40.5931,11500.0
2011-05-05 11:20:00,56.43,56.48,56.41,56.42,18200.0,40.5931,40.629,40.5787,40.5859,18200.0
2011-05-05 11:25:00,56.42,56.45,56.4,56.45,8100.0,40.5859,40.6075,40.5715,40.6075,8100.0
2011-05-05 11:30:00,56.44,56.5,56.43,56.47,9700.0,40.6003,40.6434,40.5931,40.6218,9700.0
2011-05-05 11:35:00,56.48,56.51,56.46,56.47,6800.0,40.629,40.6506,40.6147,40.6218,6800.0
2011-05-05 11:40:00,56.47,56.5,56.37,56.37,10400.0,40.6218,40.6434,40.5499,40.5499,10400.0
2011-05-05 11:45:00,56.39,56.5,56.39,56.49,6400.0,40.5643,40.6434,40.5643,40.6362,6400.0
2011-05-05 11:50:00,56.48,56.54,56.48,56.51,14100.0,40.629,40.6722,40.629,40.6506,14100.0
2011-05-05 11:55:00,56.53,56.6,56.51,56.6,9400.0,40.665,40.7154,40.6506,40.7154,9400.0
2011-05-05 12:00:00,56.6,56.62,56.57,56.6,12000.0,40.7154,40.7297,40.6938,40.7154,12000.0
2011-05-05 12:05:00,56.58,56.6,56.56,56.58,9500.0,40.701,40.7154,40.6866,40.701,9500.0
2011-05-05 12:10:00,56.58,56.61,56.56,56.61,7200.0,40.701,40.7226,40.6866,40.7226,7200.0
2011-05-05 12:15:00,56.62,56.63,56.59,56.6,17600.0,40.7297,40.7369,40.7082,40.7154,17600.0
2011-05-05 12:20:00,56.6,56.63,56.58,56.63,10800.0,40.7154,40.7369,40.701,40.7369,10800.0
2011-05-05 12:25:00,56.63,56.66,56.59,56.66,16500.0,40.7369,40.7585,40.7082,40.7585,16500.0
2011-05-05 12:30:00,56.65,56.65,56.59,56.59,10600.0,40.7513,40.7513,40.7082,40.7082,10600.0
2011-05-05 12:35:00,56.59,56.6,56.52,56.56,16600.0,40.7082,40.7154,40.6578,40.6866,16600.0
2011-05-05 12:40:00,56.55,56.59,56.55,56.56,7600.0,40.6794,40.7082,40.6794,40.6866,7600.0
2011-05-05 12:45:00,56.56,56.59,56.53,56.56,7800.0,40.6866,40.7082,40.665,40.6866,7800.0
2011-05-05 12:50:00,56.56,56.56,56.5,56.51,7300.0,40.6866,40.6866,40.6434,40.6506,7300.0
2011-05-05 12:55:00,56.52,56.54,56.5,56.54,8800.0,40.6578,40.6722,40.6434,40.6722,8800.0
2011-05-05 13:00:00,56.53,56.6,56.53,56.6,6600.0,40.665,40.7154,40.665,40.7154,6600.0
2011-05-05 13:05:00,56.59,56.6,56.57,56.59,9400.0,40.7082,40.7154,40.6938,40.7082,9400.0
2011-05-05 13:10:00,56.59,56.6,56.58,56.6,8300.0,40.7082,40.7154,40.701,40.7154,8300.0
2011-05-05 13:15:00,56.6,56.61,56.57,56.57,8900.0,40.7154,40.7226,40.6938,40.6938,8900.0
2011-05-05 13:20:00,56.58,56.63,56.56,56.56,11000.0,40.701,40.7369,40.6866,40.6866,11000.0
2011-05-05 13:25:00,56.58,56.6,56.57,56.6,9700.0,40.701,40.7154,40.6938,40.7154,9700.0
2011-05-05 13:30:00,56.61,56.65,56.59,56.61,8400.0,40.7226,40.7513,40.7082,40.7226,8400.0
2011-05-05 13:35:00,56.61,56.62,56.58,56.61,9600.0,40.7226,40.7297,40.701,40.7226,9600.0
2011-05-05 13:40:00,56.61,56.64,56.56,56.64,10000.0,40.7226,40.7441,40.6866,40.7441,10000.0
2011-05-05 13:45:00,56.64,56.67,56.64,56.67,8200.0,40.7441,40.7657,40.7441,40.7657,8200.0
2011-05-05 13:50:00,56.67,56.7,56.63,56.65,13900.0,40.7657,40.7873,40.7369,40.7513,13900.0
2011-05-05 13:55:00,56.65,56.69,56.65,56.69,7600.0,40.7513,40.7801,40.7513,40.7801,7600.0
2011-05-05 14:00:00,56.69,56.7,56.66,56.67,6700.0,40.7801,40.7873,40.7585,40.7657,6700.0
2011-05-05 14:05:00,56.66,56.67,56.64,56.65,9300.0,40.7585,40.7657,40.7441,40.7513,9300.0
2011-05-05 14:10:00,56.66,56.68,56.64,56.66,13100.0,40.7585,40.7729,40.7441,40.7585,13100.0
2011-05-05 14:15:00,56.66,56.68,56.66,56.67,6500.0,40.7585,40.7729,40.7585,40.7657,6500.0
2011-05-05 14:20:00,56.68,56.7,56.66,56.69,12800.0,40.7729,40.7873,40.7585,40.7801,12800.0
2011-05-05 14:25:00,56.69,56.73,56.69,56.72,9400.0,40.7801,40.8089,40.7801,40.8017,9400.0
2011-05-05 14:30:00,56.72,56.72,56.7,56.72,11600.0,40.8017,40.8017,40.7873,40.8017,11600.0
2011-05-05 14:35:00,56.72,56.75,56.71,56.74,12500.0,40.8017,40.8233,40.7945,40.8161,12500.0
2011-05-05 14:40:00,56.75,56.77,56.74,56.76,6600.0,40.8233,40.8377,40.8161,40.8305,6600.0
2011-05-05 14:45:00,56.75,56.75,56.66,56.68,16900.0,40.8233,40.8233,40.7585,40.7729,16900.0
2011-05-05 14:50:00,56.67,56.69,56.62,56.62,10600.0,40.7657,40.7801,40.7297,40.7297,10600.0
2011-05-05 14:55:00,56.62,56.64,56.59,56.61,8700.0,40.7297,40.7441,40.7082,40.7226,8700.0
2011-05-05 15:00:00,56.6,56.63,56.57,56.59,19900.0,40.7154,40.7369,40.6938,40.7082,19900.0
2011-05-05 15:05:00,56.59,56.59,56.52,56.53,25600.0,40.7082,40.7082,40.6578,40.665,25600.0
2011-05-05 15:10:00,56.52,56.52,56.37,56.41,33100.0,40.6578,40.6578,40.5499,40.5787,33100.0
2011-05-05 15:15:00,56.42,56.46,56.37,56.39,30100.0,40.5859,40.6147,40.5499,40.5643,30100.0
2011-05-05 15:20:00,56.4,56.41,56.2,56.24,37500.0,40.5715,40.5787,40.4276,40.4564,37500.0
2011-05-05 15:25:00,56.23,56.33,56.18,56.18,24400.0,40.4492,40.5211,40.4132,40.4132,24400.0
2011-05-05 15:30:00,56.16,56.31,56.13,56.29,36800.0,40.3988,40.5067,40.3773,40.4924,36800.0
2011-05-05 15:35:00,56.29,56.35,56.28,56.3,19400.0,40.4924,40.5355,40.4852,40.4996,19400.0
2011-05-05 15:40:00,56.29,56.3,56.24,56.27,23100.0,40.4924,40.4996,40.4564,40.478,23100.0
2011-05-05 15:45:00,56.27,56.31,56.24,56.27,41300.0,40.478,40.5067,40.4564,40.478,41300.0
2011-05-05 15:50:00,56.27,56.3,56.23,56.23,30200.0,40.478,40.4996,40.4492,40.4492,30200.0
2011-05-05 15:55:00,56.24,56.28,56.21,56.28,55100.0,40.4564,40.4852,40.4348,40.4852,55100.0
2011-05-06 09:30:00,56.59,56.91,56.55,56.88,24400.0,40.7082,40.9384,40.6794,40.9168,24400.0
2011-05-06 09:35:00,56.87,56.97,56.78,56.91,14700.0,40.9096,40.9815,40.8448,40.9384,14700.0
2011-05-06 09:40:00,56.94,56.96,56.73,56.82,47700.0,40.9599,40.9743,40.8089,40.8736,47700.0
2011-05-06 09:45:00,56.86,56.86,56.75,56.86,21300.0,40.9024,40.9024,40.8233,40.9024,21300.0
2011-05-06 09:50:00,56.86,56.86,56.7,56.76,13200.0,40.9024,40.9024,40.7873,40.8305,13200.0
2011-05-06 09:55:00,56.78,56.81,56.7,56.74,6300.0,40.8448,40.8664,40.7873,40.8161,6300.0
2011-05-06 10:00:00,56.76,56.84,56.7,56.82,9300.0,40.8305,40.888,40.7873,40.8736,9300.0
2011-05-06 10:05:00,56.81,56.81,56.68,56.69,5700.0,40.8664,40.8664,40.7729,40.7801,5700.0
2011-05-06 10:10:00,56.7,56.77,56.7,56.72,4400.0,40.7873,40.8377,40.7873,40.8017,4400.0
2011-05-06 10:15:00,56.75,56.77,56.67,56.7,7400.0,40.8233,40.8377,40.7657,40.7873,7400.0
2011-05-06 10:20:00,56.69,56.71,56.66,56.68,11600.0,40.7801,40.7945,40.7585,40.7729,11600.0
2011-05-06 10:25:00,56.65,56.67,56.63,56.67,10800.0,40.7513,40.7657,40.7369,40.7657,10800.0
2011-05-06 10:30:00,56.67,56.7,56.62,56.65,15500.0,40.7657,40.7873,40.7297,40.7513,15500.0
2011-05-06 10:35:00,56.63,56.65,56.59,56.63,9800.0,40.7369,40.7513,40.7082,40.7369,9800.0
2011-05-06 10:40:00,56.63,56.65,56.58,56.6,9200.0,40.7369,40.7513,40.701,40.7154,9200.0
2011-05-06 10:45:00,56.61,56.67,56.59,56.61,9500.0,40.7226,40.7657,40.7082,40.7226,9500.0
2011-05-06 10:50:00,56.62,56.64,56.58,56.62,10700.0,40.7297,40.7441,40.701,40.7297,10700.0
2011-05-06 10:55:00,56.61,56.65,56.61,56.64,9700.0,40.7226,40.7513,40.7226,40.7441,9700.0
2011-05-06 11:00:00,56.65,56.66,56.62,56.63,11400.0,40.7513,40.7585,40.7297,40.7369,11400.0
2011-05-06 11:05:00,56.63,56.69,56.61,56.69,9800.0,40.7369,40.7801,40.7226,40.7801,9800.0
2011-05-06 11:10:00,56.71,56.76,56.69,56.73,13400.0,40.7945,40.8305,40.7801,40.8089,13400.0
2011-05-06 11:15:00,56.73,56.81,56.72,56.76,15300.0,40.8089,40.8664,40.8017,40.8305,15300.0
2011-05-06 11:20:00,56.73,56.78,56.69,56.72,21900.0,40.8089,40.8448,40.7801,40.8017,21900.0
2011-05-06 11:25:00,56.72,56.76,56.67,56.69,10200.0,40.8017,40.8305,40.7657,40.7801,10200.0
2011-05-06 11:30:00,56.69,56.75,56.61,56.61,34700.0,40.7801,40.8233,40.7226,40.7226,34700.0
2011-05-06 11:35:00,56.61,56.61,56.56,56.58,9500.0,40.7226,40.7226,40.6866,40.701,9500.0
2011-05-06 11:40:00,56.59,56.6,56.53,56.53,8000.0,40.7082,40.7154,40.665,40.665,8000.0
2011-05-06 11:45:00,56.53,56.57,56.52,56.54,9600.0,40.665,40.6938,40.6578,40.6722,9600.0
2011-05-06 11:50:00,56.55,56.56,56.52,56.55,8900.0,40.6794,40.6866,40.6578,40.6794,8900.0
2011-05-06 11:55:00,56.53,56.55,56.46,56.51,10600.0,40.665,40.6794,40.6147,40.6506,10600.0
2011-05-06 12:00:00,56.49,56.59,56.47,56.56,14800.0,40.6362,40.7082,40.6218,40.6866,14800.0
2011-05-06 12:05:00,56.55,56.58,56.47,56.47,13000.0,40.6794,40.701,40.6218,40.6218,13000.0
2011-05-06 12:10:00,56.48,56.55,56.45,56.5,10200.0,40.629,40.6794,40.6075,40.6434,10200.0
2011-05-06 12:15:00,56.51,56.55,56.49,56.52,7100.0,40.6506,40.6794,40.6362,40.6578,7100.0
2011-05-06 12:20:00,56.52,56.56,56.51,56.56,4000.0,40.6578,40.6866,40.6506,40.6866,4000.0
2011-05-06 12:25:00,56.57,56.57,56.54,56.54,3200.0,40.6938,40.6938,40.6722,40.6722,3200.0
2011-05-06 12:30:00,56.53,56.56,56.51,56.52,10000.0,40.665,40.6866,40.6506,40.6578,10000.0
2011-05-06 12:35:00,56.51,56.51,56.49,56.49,2900.0,40.6506,40.6506,40.6362,40.6362,2900.0
2011-05-06 12:40:00,56.48,56.48,56.39,56.44,7500.0,40.629,40.629,40.5643,40.6003,7500.0
2011-05-06 12:45:00,56.45,56.45,56.38,56.4,8900.0,40.6075,40.6075,40.5571,40.5715,8900.0
2011-05-06 12:50:00,56.39,56.4,56.38,56.38,5000.0,40.5643,40.5715,40.5571,40.5571,5000.0
2011-05-06 12:55:00,56.37,56.39,56.37,56.38,3900.0,40.5499,40.5643,40.5499,40.5571,3900.0
2011-05-06 13:00:00,56.38,56.42,56.38,56.42,7000.0,40.5571,40.5859,40.5571,40.5859,7000.0
2011-05-06 13:05:00,56.42,56.47,56.41,56.46,4000.0,40.5859,40.6218,40.5787,40.6147,4000.0
2011-05-06 13:10:00,56.47,56.5,56.38,56.39,13800.0,40.6218,40.6434,40.5571,40.5643,13800.0
2011-05-06 13:15:00,56.4,56.41,56.26,56.32,11200.0,40.5715,40.5787,40.4708,40.5139,11200.0
2011-05-06 13:20:00,56.28,56.32,56.27,56.31,7900.0,40.4852,40.5139,40.478,40.5067,7900.0
2011-05-06 13:25:00,56.31,56.32,56.28,56.3,9400.0,40.5067,40.5139,40.4852,40.4996,9400.0
2011-05-06 13:30:00,56.3,56.36,56.3,56.36,3800.0,40.4996,40.5427,40.4996,40.5427,3800.0
2011-05-06 13:35:00,56.35,56.39,56.35,56.36,5200.0,40.5355,40.5643,40.5355,40.5427,5200.0
2011-05-06 13:40:00,56.36,56.41,56.33,56.35,8800.0,40.5427,40.5787,40.5211,40.5355,8800.0
2011-05-06 13:45:00,56.34,56.37,56.33,56.34,6300.0,40.5283,40.5499,40.5211,40.5283,6300.0
2011-05-06 13:50:00,56.33,56.36,56.33,56.34,7000.0,40.5211,40.5427,40.5211,40.5283,7000.0
2011-05-06 13:55:00,56.31,56.36,56.3,56.31,6300.0,40.5067,40.5427,40.4996,40.5067,6300.0
2011-05-06 14:00:00,56.33,56.34,56.28,56.33,7500.0,40.5211,40.5283,40.4852,40.5211,7500.0
2011-05-06 14:05:00,56.34,56.36,56.32,56.36,4300.0,40.5283,40.5427,40.5139,40.5427,4300.0
2011-05-06 14:10:00,56.38,56.44,56.37,56.43,8400.0,40.5571,40.6003,40.5499,40.5931,8400.0
2011-05-06 14:15:00,56.42,56.45,56.4,56.45,5600.0,40.5859,40.6075,40.5715,40.6075,5600.0
2011-05-06 14:20:00,56.46,56.46,56.38,56.4,9000.0,40.6147,40.6147,40.5571,40.5715,9000.0
2011-05-06 14:25:00,56.39,56.39,56.3,56.33,9900.0,40.5643,40.5643,40.4996,40.5211,9900.0
2011-05-06 14:30:00,56.32,56.32,56.22,56.22,7000.0,40.5139,40.5139,40.442,40.442,7000.0
2011-05-06 14:35:00,56.23,56.26,56.16,56.17,10300.0,40.4492,40.4708,40.3988,40.406,10300.0
2011-05-06 14:40:00,56.17,56.2,56.11,56.12,22600.0,40.406,40.4276,40.3629,40.3701,22600.0
2011-05-06 14:45:00,56.15,56.18,56.07,56.08,26500.0,40.3917,40.4132,40.3341,40.3413,26500.0
2011-05-06 14:50:00,56.08,56.12,56.04,56.06,36100.0,40.3413,40.3701,40.3125,40.3269,36100.0
2011-05-06 14:55:00,56.06,56.14,56.04,56.08,14100.0,40.3269,40.3845,40.3125,40.3413,14100.0
2011-05-06 15:00:00,56.08,56.11,56.05,56.1,17500.0,40.3413,40.3629,40.3197,40.3557,17500.0
2011-05-06 15:05:00,56.11,56.13,56.05,56.07,17500.0,40.3629,40.3773,40.3197,40.3341,17500.0
2011-05-06 15:10:00,56.08,56.08,55.97,55.98,58400.0,40.3413,40.3413,40.2622,40.2694,58400.0
2011-05-06 15:15:00,55.99,55.99,55.9,55.91,88400.0,40.2766,40.2766,40.2118,40.219,88400.0
2011-05-06 15:20:00,55.91,55.93,55.86,55.88,70900.0,40.219,40.2334,40.183,40.1974,70900.0
2011-05-06 15:25:00,55.88,55.88,55.73,55.88,107200.0,40.1974,40.1974,40.0895,40.1974,107200.0
2011-05-06 15:30:00,55.88,56.06,55.88,56.06,34300.0,40.1974,40.3269,40.1974,40.3269,34300.0
2011-05-06 15:35:00,56.06,56.11,56.01,56.09,30000.0,40.3269,40.3629,40.2909,40.3485,30000.0
2011-05-06 15:40:00,56.09,56.17,56.09,56.15,41800.0,40.3485,40.406,40.3485,40.3917,41800.0
2011-05-06 15:45:00,56.16,56.21,56.15,56.17,75100.0,40.3988,40.4348,40.3917,40.406,75100.0
2011-05-06 15:50:00,56.16,56.17,56.06,56.08,71000.0,40.3988,40.406,40.3269,40.3413,71000.0
2011-05-06 15:55:00,56.08,56.08,56.04,56.05,116900.0,40.3413,40.3413,40.3125,40.3197,116900.0
2011-05-09 09:30:00,56.18,56.19,55.97,55.97,16200.0,40.4132,40.4204,40.2622,40.2622,16200.0
2011-05-09 09:35:00,55.99,56.08,55.96,56.04,4500.0,40.2766,40.3413,40.255,40.3125,4500.0
2011-05-09 09:40:00,56.05,56.18,56.05,56.18,8400.0,40.3197,40.4132,40.3197,40.4132,8400.0
2011-05-09 09:45:00,56.23,56.26,56.12,56.19,9000.0,40.4492,40.4708,40.3701,40.4204,9000.0
2011-05-09 09:50:00,56.19,56.19,56.1,56.1,3900.0,40.4204,40.4204,40.3557,40.3557,3900.0
2011-05-09 09:55:00,56.11,56.15,56.03,56.14,10500.0,40.3629,40.3917,40.3053,40.3845,10500.0
2011-05-09 10:00:00,56.15,56.18,56.04,56.06,8200.0,40.3917,40.4132,40.3125,40.3269,8200.0
2011-05-09 10:05:00,56.08,56.17,56.08,56.17,6700.0,40.3413,40.406,40.3413,40.406,6700.0
2011-05-09 10:10:00,56.18,56.21,56.1,56.1,5100.0,40.4132,40.4348,40.3557,40.3557,5100.0
2011-05-09 10:15:00,56.11,56.18,56.1,56.11,25900.0,40.3629,40.4132,40.3557,40.3629,25900.0
2011-05-09 10:20:00,56.1,56.1,56.0,56.05,7900.0,40.3557,40.3557,40.2837,40.3197,7900.0
2011-05-09 10:25:00,56.03,56.1,56.02,56.09,7700.0,40.3053,40.3557,40.2981,40.3485,7700.0
2011-05-09 10:30:00,56.1,56.13,56.06,56.12,4400.0,40.3557,40.3773,40.3269,40.3701,4400.0
2011-05-09 10:35:00,56.13,56.18,56.1,56.12,5200.0,40.3773,40.4132,40.3557,40.3701,5200.0
2011-05-09 10:40:00,56.11,56.11,56.08,56.09,8300.0,40.3629,40.3629,40.3413,40.3485,8300.0
2011-05-09 10:45:00,56.09,56.09,56.07,56.08,3000.0,40.3485,40.3485,40.3341,40.3413,3000.0
2011-05-09 10:50:00,56.08,56.13,56.04,56.12,5300.0,40.3413,40.3773,40.3125,40.3701,5300.0
2011-05-09 10:55:00,56.13,56.14,56.09,56.09,2900.0,40.3773,40.3845,40.3485,40.3485,2900.0
2011-05-09 11:00:00,56.1,56.1,56.07,56.08,3400.0,40.3557,40.3557,40.3341,40.3413,3400.0
2011-05-09 11:05:00,56.08,56.15,56.05,56.15,6900.0,40.3413,40.3917,40.3197,40.3917,6900.0
2011-05-09 11:10:00,56.15,56.16,56.12,56.13,4100.0,40.3917,40.3988,40.3701,40.3773,4100.0
2011-05-09 11:15:00,56.13,56.13,56.07,56.09,5900.0,40.3773,40.3773,40.3341,40.3485,5900.0
2011-05-09 11:20:00,56.09,56.11,56.08,56.08,5300.0,40.3485,40.3629,40.3413,40.3413,5300.0
2011-05-09 11:25:00,56.09,56.12,56.07,56.09,5000.0,40.3485,40.3701,40.3341,40.3485,5000.0
2011-05-09 11:30:00,56.09,56.15,56.09,56.14,6700.0,40.3485,40.3917,40.3485,40.3845,6700.0
2011-05-09 11:35:00,56.15,56.15,56.09,56.13,17200.0,40.3917,40.3917,40.3485,40.3773,17200.0
2011-05-09 11:40:00,56.12,56.13,56.12,56.12,6800.0,40.3701,40.3773,40.3701,40.3701,6800.0
2011-05-09 11:45:00,56.13,56.14,56.11,56.14,13500.0,40.3773,40.3845,40.3629,40.3845,13500.0
2011-05-09 11:50:00,56.14,56.14,56.12,56.13,11800.0,40.3845,40.3845,40.3701,40.3773,11800.0
2011-05-09 11:55:00,56.13,56.13,56.08,56.12,11200.0,40.3773,40.3773,40.3413,40.3701,11200.0
2011-05-09 12:00:00,56.14,56.16,56.11,56.15,9700.0,40.3845,40.3988,40.3629,40.3917,9700.0
2011-05-09 12:05:00,56.15,56.2,56.15,56.16,12600.0,40.3917,40.4276,40.3917,40.3988,12600.0
2011-05-09 12:10:00,56.17,56.22,56.16,56.21,13900.0,40.406,40.442,40.3988,40.4348,13900.0
2011-05-09 12:15:00,56.23,56.24,56.17,56.21,16300.0,40.4492,40.4564,40.406,40.4348,16300.0
2011-05-09 12:20:00,56.2,56.22,56.18,56.22,6600.0,40.4276,40.442,40.4132,40.442,6600.0
2011-05-09 12:25:00,56.23,56.23,56.17,56.19,6800.0,40.4492,40.4492,40.406,40.4204,6800.0
2011-05-09 12:30:00,56.18,56.23,56.17,56.23,4900.0,40.4132,40.4492,40.406,40.4492,4900.0
2011-05-09 12:35:00,56.22,56.28,56.21,56.27,9800.0,40.442,40.4852,40.4348,40.478,9800.0
2011-05-09 12:40:00,56.26,56.27,56.25,56.27,6300.0,40.4708,40.478,40.4636,40.478,6300.0
2011-05-09 12:45:00,56.25,56.31,56.24,56.28,7900.0,40.4636,40.5067,40.4564,40.4852,7900.0
2011-05-09 12:50:00,56.27,56.28,56.24,56.26,6800.0,40.478,40.4852,40.4564,40.4708,6800.0
2011-05-09 12:55:00,56.25,56.26,56.22,56.23,5100.0,40.4636,40.4708,40.442,40.4492,5100.0
2011-05-09 13:00:00,56.23,56.27,56.23,56.25,12300.0,40.4492,40.478,40.4492,40.4636,12300.0
2011-05-09 13:05:00,56.24,56.24,56.18,56.19,12400.0,40.4564,40.4564,40.4132,40.4204,12400.0
2011-05-09 13:10:00,56.19,56.19,56.15,56.15,3000.0,40.4204,40.4204,40.3917,40.3917,3000.0
2011-05-09 13:15:00,56.15,56.15,56.12,56.15,7800.0,40.3917,40.3917,40.3701,40.3917,7800.0
2011-05-09 13:20:00,56.14,56.14,56.05,56.06,11000.0,40.3845,40.3845,40.3197,40.3269,11000.0
2011-05-09 13:25:00,56.06,56.06,55.99,56.01,13600.0,40.3269,40.3269,40.2766,40.2909,13600.0
2011-05-09 13:30:00,56.01,56.01,55.95,55.97,15600.0,40.2909,40.2909,40.2478,40.2622,15600.0
2011-05-09 13:35:00,55.97,55.98,55.91,55.91,8700.0,40.2622,40.2694,40.219,40.219,8700.0
2011-05-09 13:40:00,55.9,55.94,55.9,55.91,9800.0,40.2118,40.2406,40.2118,40.219,9800.0
2011-05-09 13:45:00,55.92,55.97,55.91,55.95,9700.0,40.2262,40.2622,40.219,40.2478,9700.0
2011-05-09 13:50:00,55.94,55.95,55.88,55.9,11200.0,40.2406,40.2478,40.1974,40.2118,11200.0
2011-05-09 13:55:00,55.9,55.92,55.87,55.9,11700.0,40.2118,40.2262,40.1902,40.2118,11700.0
2011-05-09 14:00:00,55.9,55.9,55.85,55.87,18200.0,40.2118,40.2118,40.1758,40.1902,18200.0
2011-05-09 14:05:00,55.86,55.89,55.82,55.88,12900.0,40.183,40.2046,40.1543,40.1974,12900.0
2011-05-09 14:10:00,55.88,55.88,55.8,55.8,15800.0,40.1974,40.1974,40.1399,40.1399,15800.0
2011-05-09 14:15:00,55.81,55.82,55.79,55.82,11900.0,40.1471,40.1543,40.1327,40.1543,11900.0
2011-05-09 14:20:00,55.82,55.84,55.78,55.78,11500.0,40.1543,40.1687,40.1255,40.1255,11500.0
2011-05-09 14:25:00,55.8,55.8,55.76,55.78,13700.0,40.1399,40.1399,40.1111,40.1255,13700.0
2011-05-09 14:30:00,55.79,55.84,55.79,55.82,8400.0,40.1327,40.1687,40.1327,40.1543,8400.0
2011-05-09 14:35:00,55.83,55.84,55.81,55.84,7400.0,40.1615,40.1687,40.1471,40.1687,7400.0
2011-05-09 14:40:00,55.84,55.87,55.82,55.85,18300.0,40.1687,40.1902,40.1543,40.1758,18300.0
2011-05-09 14:45:00,55.84,55.84,55.78,55.8,12400.0,40.1687,40.1687,40.1255,40.1399,12400.0
2011-05-09 14:50:00,55.79,55.86,55.79,55.85,13000.0,40.1327,40.183,40.1327,40.1758,13000.0
2011-05-09 14:55:00,55.85,55.85,55.78,55.82,11400.0,40.1758,40.1758,40.1255,40.1543,11400.0
2011-05-09 15:00:00,55.81,55.87,55.8,55.82,25200.0,40.1471,40.1902,40.1399,40.1543,25200.0
2011-05-09 15:05:00,55.82,55.82,55.8,55.81,10800.0,40.1543,40.1543,40.1399,40.1471,10800.0
2011-05-09 15:10:00,55.82,55.84,55.79,55.8,18300.0,40.1543,40.1687,40.1327,40.1399,18300.0
2011-05-09 15:15:00,55.8,55.84,55.79,55.84,13800.0,40.1399,40.1687,40.1327,40.1687,13800.0
2011-05-09 15:20:00,55.84,55.85,55.82,55.83,8100.0,40.1687,40.1758,40.1543,40.1615,8100.0
2011-05-09 15:25:00,55.83,55.87,55.83,55.87,11600.0,40.1615,40.1902,40.1615,40.1902,11600.0
2011-05-09 15:30:00,55.87,55.88,55.81,55.84,11600.0,40.1902,40.1974,40.1471,40.1687,11600.0
2011-05-09 15:35:00,55.83,55.88,55.83,55.88,12600.0,40.1615,40.1974,40.1615,40.1974,12600.0
2011-05-09 15:40:00,55.88,55.9,55.85,55.89,11000.0,40.1974,40.2118,40.1758,40.2046,11000.0
2011-05-09 15:45:00,55.89,55.91,55.85,55.9,18700.0,40.2046,40.219,40.1758,40.2118,18700.0
2011-05-09 15:50:00,55.9,55.93,55.89,55.89,12100.0,40.2118,40.2334,40.2046,40.2046,12100.0
2011-05-09 15:55:00,55.88,55.89,55.86,55.87,22500.0,40.1974,40.2046,40.183,40.1902,22500.0
2011-05-10 09:30:00,56.05,56.18,55.98,56.09,18400.0,40.3197,40.4132,40.2694,40.3485,18400.0
2011-05-10 09:35:00,56.13,56.2,56.13,56.17,4700.0,40.3773,40.4276,40.3773,40.406,4700.0
2011-05-10 09:40:00,56.18,56.3,56.18,56.24,14800.0,40.4132,40.4996,40.4132,40.4564,14800.0
2011-05-10 09:45:00,56.27,56.29,56.2,56.27,13900.0,40.478,40.4924,40.4276,40.478,13900.0
2011-05-10 09:50:00,56.27,56.29,56.22,56.28,22200.0,40.478,40.4924,40.442,40.4852,22200.0
2011-05-10 09:55:00,56.28,56.39,56.28,56.38,14300.0,40.4852,40.5643,40.4852,40.5571,14300.0
2011-05-10 10:00:00,56.39,56.51,56.37,56.48,39500.0,40.5643,40.6506,40.5499,40.629,39500.0
2011-05-10 10:05:00,56.49,56.52,56.42,56.5,17300.0,40.6362,40.6578,40.5859,40.6434,17300.0
2011-05-10 10:10:00,56.5,56.55,56.42,56.44,18700.0,40.6434,40.6794,40.5859,40.6003,18700.0
2011-05-10 10:15:00,56.44,56.47,56.41,56.42,17600.0,40.6003,40.6218,40.5787,40.5859,17600.0
2011-05-10 10:20:00,56.42,56.45,56.39,56.42,16500.0,40.5859,40.6075,40.5643,40.5859,16500.0
2011-05-10 10:25:00,56.43,56.46,56.43,56.45,10700.0,40.5931,40.6147,40.5931,40.6075,10700.0
2011-05-10 10:30:00,56.45,56.48,56.44,56.46,13700.0,40.6075,40.629,40.6003,40.6147,13700.0
2011-05-10 10:35:00,56.45,56.5,56.45,56.49,10700.0,40.6075,40.6434,40.6075,40.6362,10700.0
2011-05-10 10:40:00,56.48,56.49,56.42,56.46,15100.0,40.629,40.6362,40.5859,40.6147,15100.0
2011-05-10 10:45:00,56.46,56.48,56.38,56.4,17200.0,40.6147,40.629,40.5571,40.5715,17200.0
2011-05-10 10:50:00,56.39,56.41,56.37,56.41,7200.0,40.5643,40.5787,40.5499,40.5787,7200.0
2011-05-10 10:55:00,56.42,56.43,56.38,56.41,43800.0,40.5859,40.5931,40.5571,40.5787,43800.0
2011-05-10 11:00:00,56.41,56.42,56.37,56.37,19500.0,40.5787,40.5859,40.5499,40.5499,19500.0
2011-05-10 11:05:00,56.38,56.43,56.38,56.42,9200.0,40.5571,40.5931,40.5571,40.5859,9200.0
2011-05-10 11:10:00,56.42,56.48,56.42,56.48,8500.0,40.5859,40.629,40.5859,40.629,8500.0
2011-05-10 11:15:00,56.48,56.53,56.46,56.5,18500.0,40.629,40.665,40.6147,40.6434,18500.0
2011-05-10 11:20:00,56.5,56.51,56.49,56.5,27400.0,40.6434,40.6506,40.6362,40.6434,27400.0
2011-05-10 11:25:00,56.5,56.56,56.49,56.56,7400.0,40.6434,40.6866,40.6362,40.6866,7400.0
2011-05-10 11:30:00,56.56,56.6,56.56,56.6,6700.0,40.6866,40.7154,40.6866,40.7154,6700.0
2011-05-10 11:35:00,56.6,56.6,56.57,56.59,5600.0,40.7154,40.7154,40.6938,40.7082,5600.0
2011-05-10 11:40:00,56.58,56.61,56.58,56.61,5800.0,40.701,40.7226,40.701,40.7226,5800.0
2011-05-10 11:45:00,56.62,56.63,56.55,56.56,4600.0,40.7297,40.7369,40.6794,40.6866,4600.0
2011-05-10 11:50:00,56.55,56.56,56.53,56.56,5800.0,40.6794,40.6866,40.665,40.6866,5800.0
2011-05-10 11:55:00,56.55,56.55,56.5,56.5,4900.0,40.6794,40.6794,40.6434,40.6434,4900.0
2011-05-10 12:00:00,56.5,56.51,56.47,56.48,14400.0,40.6434,40.6506,40.6218,40.629,14400.0
2011-05-10 12:05:00,56.48,56.52,56.48,56.52,7500.0,40.629,40.6578,40.629,40.6578,7500.0
2011-05-10 12:10:00,56.52,56.52,56.46,56.47,4600.0,40.6578,40.6578,40.6147,40.6218,4600.0
2011-05-10 12:15:00,56.47,56.47,56.42,56.44,6900.0,40.6218,40.6218,40.5859,40.6003,6900.0
2011-05-10 12:20:00,56.45,56.52,56.45,56.49,6600.0,40.6075,40.6578,40.6075,40.6362,6600.0
2011-05-10 12:25:00,56.5,56.56,56.49,56.55,8300.0,40.6434,40.6866,40.6362,40.6794,8300.0
2011-05-10 12:30:00,56.56,56.56,56.54,56.56,6500.0,40.6866,40.6866,40.6722,40.6866,6500.0
2011-05-10 12:35:00,56.57,56.61,56.56,56.6,8900.0,40.6938,40.7226,40.6866,40.7154,8900.0
2011-05-10 12:40:00,56.6,56.6,56.55,56.55,9800.0,40.7154,40.7154,40.6794,40.6794,9800.0
2011-05-10 12:45:00,56.56,56.56,56.54,56.55,7100.0,40.6866,40.6866,40.6722,40.6794,7100.0
2011-05-10 12:50:00,56.54,56.55,56.49,56.52,10600.0,40.6722,40.6794,40.6362,40.6578,10600.0
2011-05-10 12:55:00,56.5,56.56,56.49,56.56,6500.0,40.6434,40.6866,40.6362,40.6866,6500.0
2011-05-10 13:00:00,56.56,56.56,56.52,56.54,10900.0,40.6866,40.6866,40.6578,40.6722,10900.0
2011-05-10 13:05:00,56.54,56.59,56.54,56.57,8800.0,40.6722,40.7082,40.6722,40.6938,8800.0
2011-05-10 13:10:00,56.57,56.58,56.53,56.53,10900.0,40.6938,40.701,40.665,40.665,10900.0
2011-05-10 13:15:00,56.53,56.62,56.53,56.62,10300.0,40.665,40.7297,40.665,40.7297,10300.0
2011-05-10 13:20:00,56.63,56.71,56.62,56.71,22500.0,40.7369,40.7945,40.7297,40.7945,22500.0
2011-05-10 13:25:00,56.7,56.72,56.68,56.72,15000.0,40.7873,40.8017,40.7729,40.8017,15000.0
2011-05-10 13:30:00,56.72,56.72,56.6,56.6,8700.0,40.8017,40.8017,40.7154,40.7154,8700.0
2011-05-10 13:35:00,56.6,56.6,56.54,56.56,17500.0,40.7154,40.7154,40.6722,40.6866,17500.0
2011-05-10 13:40:00,56.56,56.59,56.54,56.58,6100.0,40.6866,40.7082,40.6722,40.701,6100.0
2011-05-10 13:45:00,56.58,56.61,56.58,56.6,6000.0,40.701,40.7226,40.701,40.7154,6000.0
2011-05-10 13:50:00,56.6,56.61,56.58,56.59,4600.0,40.7154,40.7226,40.701,40.7082,4600.0
2011-05-10 13:55:00,56.6,56.62,56.59,56.61,7200.0,40.7154,40.7297,40.7082,40.7226,7200.0
2011-05-10 14:00:00,56.62,56.62,56.59,56.59,12600.0,40.7297,40.7297,40.7082,40.7082,12600.0
2011-05-10 14:05:00,56.59,56.6,56.56,56.57,7500.0,40.7082,40.7154,40.6866,40.6938,7500.0
2011-05-10 14:10:00,56.57,56.6,56.55,56.6,14100.0,40.6938,40.7154,40.6794,40.7154,14100.0
2011-05-10 14:15:00,56.6,56.61,56.59,56.6,10600.0,40.7154,40.7226,40.7082,40.7154,10600.0
2011-05-10 14:20:00,56.61,56.61,56.58,56.61,10500.0,40.7226,40.7226,40.701,40.7226,10500.0
2011-05-10 14:25:00,56.6,56.6,56.58,56.58,8800.0,40.7154,40.7154,40.701,40.701,8800.0
2011-05-10 14:30:00,56.59,56.59,56.54,56.55,15100.0,40.7082,40.7082,40.6722,40.6794,15100.0
2011-05-10 14:35:00,56.55,56.65,56.54,56.65,17300.0,40.6794,40.7513,40.6722,40.7513,17300.0
2011-05-10 14:40:00,56.65,56.66,56.61,56.66,12500.0,40.7513,40.7585,40.7226,40.7585,12500.0
2011-05-10 14:45:00,56.65,56.68,56.64,56.66,13200.0,40.7513,40.7729,40.7441,40.7585,13200.0
2011-05-10 14:50:00,56.66,56.7,56.63,56.63,31700.0,40.7585,40.7873,40.7369,40.7369,31700.0
2011-05-10 14:55:00,56.63,56.65,56.61,56.65,14800.0,40.7369,40.7513,40.7226,40.7513,14800.0
2011-05-10 15:00:00,56.65,56.69,56.64,56.69,14100.0,40.7513,40.7801,40.7441,40.7801,14100.0
2011-05-10 15:05:00,56.69,56.7,56.6,56.61,25700.0,40.7801,40.7873,40.7154,40.7226,25700.0
2011-05-10 15:10:00,56.62,56.64,56.61,56.62,12900.0,40.7297,40.7441,40.7226,40.7297,12900.0
2011-05-10 15:15:00,56.61,56.69,56.61,56.68,17800.0,40.7226,40.7801,40.7226,40.7729,17800.0
2011-05-10 15:20:00,56.69,56.72,56.69,56.71,22000.0,40.7801,40.8017,40.7801,40.7945,22000.0
2011-05-10 15:25:00,56.71,56.73,56.7,56.72,11100.0,40.7945,40.8089,40.7873,40.8017,11100.0
2011-05-10 15:30:00,56.73,56.77,56.72,56.77,18300.0,40.8089,40.8377,40.8017,40.8377,18300.0
2011-05-10 15:35:00,56.77,56.78,56.69,56.7,20600.0,40.8377,40.8448,40.7801,40.7873,20600.0
2011-05-10 15:40:00,56.69,56.7,56.66,56.7,9300.0,40.7801,40.7873,40.7585,40.7873,9300.0
2011-05-10 15:45:00,56.71,56.71,56.64,56.69,26200.0,40.7945,40.7945,40.7441,40.7801,26200.0
2011-05-10 15:50:00,56.69,56.7,56.63,56.64,24000.0,40.7801,40.7873,40.7369,40.7441,24000.0
2011-05-10 15:55:00,56.65,56.7,56.59,56.67,62800.0,40.7513,40.7873,40.7082,40.7657,62800.0
2011-05-11 09:30:00,56.67,56.81,56.64,56.78,14300.0,40.7657,40.8664,40.7441,40.8448,14300.0
2011-05-11 09:35:00,56.81,56.87,56.8,56.85,7200.0,40.8664,40.9096,40.8592,40.8952,7200.0
2011-05-11 09:40:00,56.85,56.87,56.8,56.8,5600.0,40.8952,40.9096,40.8592,40.8592,5600.0
2011-05-11 09:45:00,56.8,56.83,56.78,56.8,7100.0,40.8592,40.8808,40.8448,40.8592,7100.0
2011-05-11 09:50:00,56.79,56.81,56.76,56.78,9200.0,40.852,40.8664,40.8305,40.8448,9200.0
2011-05-11 09:55:00,56.78,56.8,56.76,56.78,9400.0,40.8448,40.8592,40.8305,40.8448,9400.0
2011-05-11 10:00:00,56.78,56.86,56.76,56.78,11300.0,40.8448,40.9024,40.8305,40.8448,11300.0
2011-05-11 10:05:00,56.78,56.79,56.77,56.77,4500.0,40.8448,40.852,40.8377,40.8377,4500.0
2011-05-11 10:10:00,56.77,56.77,56.71,56.76,7700.0,40.8377,40.8377,40.7945,40.8305,7700.0
2011-05-11 10:15:00,56.75,56.78,56.73,56.73,4300.0,40.8233,40.8448,40.8089,40.8089,4300.0
2011-05-11 10:20:00,56.74,56.76,56.73,56.73,2300.0,40.8161,40.8305,40.8089,40.8089,2300.0
2011-05-11 10:25:00,56.74,56.74,56.68,56.68,4700.0,40.8161,40.8161,40.7729,40.7729,4700.0
2011-05-11 10:30:00,56.67,56.68,56.56,56.57,7600.0,40.7657,40.7729,40.6866,40.6938,7600.0
2011-05-11 10:35:00,56.57,56.67,56.56,56.64,5100.0,40.6938,40.7657,40.6866,40.7441,5100.0
2011-05-11 10:40:00,56.64,56.69,56.64,56.67,5800.0,40.7441,40.7801,40.7441,40.7657,5800.0
2011-05-11 10:45:00,56.69,56.72,56.68,56.68,3100.0,40.7801,40.8017,40.7729,40.7729,3100.0
2011-05-11 10:50:00,56.68,56.69,56.66,56.69,2800.0,40.7729,40.7801,40.7585,40.7801,2800.0
2011-05-11 10:55:00,56.71,56.76,56.7,56.76,3100.0,40.7945,40.8305,40.7873,40.8305,3100.0
2011-05-11 11:00:00,56.76,56.84,56.75,56.82,11400.0,40.8305,40.888,40.8233,40.8736,11400.0
2011-05-11 11:05:00,56.81,56.82,56.76,56.76,9600.0,40.8664,40.8736,40.8305,40.8305,9600.0
2011-05-11 11:10:00,56.76,56.76,56.72,56.73,7100.0,40.8305,40.8305,40.8017,40.8089,7100.0
2011-05-11 11:15:00,56.73,56.73,56.7,56.71,9000.0,40.8089,40.8089,40.7873,40.7945,9000.0
2011-05-11 11:20:00,56.71,56.71,56.66,56.66,4700.0,40.7945,40.7945,40.7585,40.7585,4700.0
2011-05-11 11:25:00,56.66,56.67,56.64,56.64,4100.0,40.7585,40.7657,40.7441,40.7441,4100.0
2011-05-11 11:30:00,56.65,56.66,56.61,56.61,5700.0,40.7513,40.7585,40.7226,40.7226,5700.0
2011-05-11 11:35:00,56.6,56.6,56.55,56.55,4800.0,40.7154,40.7154,40.6794,40.6794,4800.0
2011-05-11 11:40:00,56.56,56.57,56.55,56.55,5500.0,40.6866,40.6938,40.6794,40.6794,5500.0
2011-05-11 11:45:00,56.55,56.55,56.53,56.54,3500.0,40.6794,40.6794,40.665,40.6722,3500.0
2011-05-11 11:50:00,56.55,56.56,56.55,56.56,2200.0,40.6794,40.6866,40.6794,40.6866,2200.0
2011-05-11 11:55:00,56.56,56.57,56.53,56.57,4300.0,40.6866,40.6938,40.665,40.6938,4300.0
2011-05-11 12:00:00,56.57,56.57,56.53,56.55,3600.0,40.6938,40.6938,40.665,40.6794,3600.0
2011-05-11 12:05:00,56.54,56.54,56.51,56.52,6500.0,40.6722,40.6722,40.6506,40.6578,6500.0
2011-05-11 12:10:00,56.52,56.52,56.45,56.48,8200.0,40.6578,40.6578,40.6075,40.629,8200.0
2011-05-11 12:15:00,56.47,56.47,56.38,56.46,7100.0,40.6218,40.6218,40.5571,40.6147,7100.0
2011-05-11 12:20:00,56.46,56.48,56.44,56.45,5200.0,40.6147,40.629,40.6003,40.6075,5200.0
2011-05-11 12:25:00,56.44,56.44,56.41,56.42,4400.0,40.6003,40.6003,40.5787,40.5859,4400.0
2011-05-11 12:30:00,56.42,56.45,56.39,56.44,5600.0,40.5859,40.6075,40.5643,40.6003,5600.0
2011-05-11 12:35:00,56.44,56.45,56.42,56.42,5500.0,40.6003,40.6075,40.5859,40.5859,5500.0
2011-05-11 12:40:00,56.44,56.45,56.43,56.43,8000.0,40.6003,40.6075,40.5931,40.5931,8000.0
2011-05-11 12:45:00,56.42,56.43,56.37,56.38,11200.0,40.5859,40.5931,40.5499,40.5571,11200.0
2011-05-11 12:50:00,56.38,56.4,56.36,56.39,5800.0,40.5571,40.5715,40.5427,40.5643,5800.0
2011-05-11 12:55:00,56.38,56.39,56.36,56.39,10500.0,40.5571,40.5643,40.5427,40.5643,10500.0
2011-05-11 13:00:00,56.38,56.41,56.37,56.38,3500.0,40.5571,40.5787,40.5499,40.5571,3500.0
2011-05-11 13:05:00,56.38,56.39,56.37,56.39,2100.0,40.5571,40.5643,40.5499,40.5643,2100.0
2011-05-11 13:10:00,56.4,56.41,56.39,56.4,2200.0,40.5715,40.5787,40.5643,40.5715,2200.0
2011-05-11 13:15:00,56.4,56.4,56.37,56.39,3300.0,40.5715,40.5715,40.5499,40.5643,3300.0
2011-05-11 13:20:00,56.38,56.42,56.38,56.42,1700.0,40.5571,40.5859,40.5571,40.5859,1700.0
2011-05-11 13:25:00,56.41,56.41,56.37,56.37,3000.0,40.5787,40.5787,40.5499,40.5499,3000.0
2011-05-11 13:30:00,56.34,56.35,56.26,56.26,9100.0,40.5283,40.5355,40.4708,40.4708,9100.0
2011-05-11 13:35:00,56.26,56.27,56.18,56.25,13200.0,40.4708,40.478,40.4132,40.4636,13200.0
2011-05-11 13:40:00,56.26,56.33,56.25,56.32,6300.0,40.4708,40.5211,40.4636,40.5139,6300.0
2011-05-11 13:45:00,56.33,56.36,56.29,56.31,3900.0,40.5211,40.5427,40.4924,40.5067,3900.0
2011-05-11 13:50:00,56.3,56.32,56.28,56.31,3300.0,40.4996,40.5139,40.4852,40.5067,3300.0
2011-05-11 13:55:00,56.3,56.3,56.27,56.3,4300.0,40.4996,40.4996,40.478,40.4996,4300.0
2011-05-11 14:00:00,56.29,56.3,56.28,56.29,2100.0,40.4924,40.4996,40.4852,40.4924,2100.0
2011-05-11 14:05:00,56.28,56.3,56.27,56.28,13300.0,40.4852,40.4996,40.478,40.4852,13300.0
2011-05-11 14:10:00,56.28,56.29,56.25,56.25,5400.0,40.4852,40.4924,40.4636,40.4636,5400.0
2011-05-11 14:15:00,56.24,56.26,56.24,56.24,3200.0,40.4564,40.4708,40.4564,40.4564,3200.0
2011-05-11 14:20:00,56.26,56.27,56.23,56.23,3400.0,40.4708,40.478,40.4492,40.4492,3400.0
2011-05-11 14:25:00,56.22,56.22,56.2,56.21,4200.0,40.442,40.442,40.4276,40.4348,4200.0
2011-05-11 14:30:00,56.21,56.24,56.21,56.22,3400.0,40.4348,40.4564,40.4348,40.442,3400.0
2011-05-11 14:35:00,56.22,56.27,56.22,56.26,3600.0,40.442,40.478,40.442,40.4708,3600.0
2011-05-11 14:40:00,56.26,56.27,56.23,56.25,3400.0,40.4708,40.478,40.4492,40.4636,3400.0
2011-05-11 14:45:00,56.24,56.28,56.21,56.23,7400.0,40.4564,40.4852,40.4348,40.4492,7400.0
2011-05-11 14:50:00,56.23,56.27,56.22,56.26,3300.0,40.4492,40.478,40.442,40.4708,3300.0
2011-05-11 14:55:00,56.27,56.27,56.22,56.22,6900.0,40.478,40.478,40.442,40.442,6900.0
2011-05-11 15:00:00,56.22,56.22,56.2,56.2,8200.0,40.442,40.442,40.4276,40.4276,8200.0
2011-05-11 15:05:00,56.2,56.21,56.19,56.19,5700.0,40.4276,40.4348,40.4204,40.4204,5700.0
2011-05-11 15:10:00,56.18,56.2,56.16,56.18,9800.0,40.4132,40.4276,40.3988,40.4132,9800.0
2011-05-11 15:15:00,56.19,56.25,56.19,56.24,6200.0,40.4204,40.4636,40.4204,40.4564,6200.0
2011-05-11 15:20:00,56.25,56.31,56.25,56.31,5900.0,40.4636,40.5067,40.4636,40.5067,5900.0
2011-05-11 15:25:00,56.31,56.31,56.24,56.25,13400.0,40.5067,40.5067,40.4564,40.4636,13400.0
2011-05-11 15:30:00,56.26,56.26,56.19,56.19,17600.0,40.4708,40.4708,40.4204,40.4204,17600.0
2011-05-11 15:35:00,56.2,56.2,56.15,56.15,16100.0,40.4276,40.4276,40.3917,40.3917,16100.0
2011-05-11 15:40:00,56.15,56.18,56.11,56.15,22500.0,40.3917,40.4132,40.3629,40.3917,22500.0
2011-05-11 15:45:00,56.15,56.19,56.14,56.19,20400.0,40.3917,40.4204,40.3845,40.4204,20400.0
2011-05-11 15:50:00,56.19,56.25,56.17,56.25,18300.0,40.4204,40.4636,40.406,40.4636,18300.0
2011-05-11 15:55:00,56.25,56.29,56.22,56.24,40100.0,40.4636,40.4924,40.442,40.4564,40100.0
2011-05-12 09:30:00,56.62,56.74,56.45,56.66,47600.0,40.7297,40.8161,40.6075,40.7585,47600.0
2011-05-12 09:35:00,56.6,56.65,56.5,56.64,10700.0,40.7154,40.7513,40.6434,40.7441,10700.0
2011-05-12 09:40:00,56.62,56.81,56.59,56.8,21100.0,40.7297,40.8664,40.7082,40.8592,21100.0
2011-05-12 09:45:00,56.79,56.9,56.74,56.87,33300.0,40.852,40.9312,40.8161,40.9096,33300.0
2011-05-12 09:50:00,56.87,56.87,56.74,56.8,19200.0,40.9096,40.9096,40.8161,40.8592,19200.0
2011-05-12 09:55:00,56.8,56.92,56.78,56.9,15000.0,40.8592,40.9456,40.8448,40.9312,15000.0
2011-05-12 10:00:00,56.88,56.9,56.81,56.86,12700.0,40.9168,40.9312,40.8664,40.9024,12700.0
2011-05-12 10:05:00,56.87,56.93,56.83,56.93,14200.0,40.9096,40.9527,40.8808,40.9527,14200.0
2011-05-12 10:10:00,56.93,56.99,56.92,56.94,16600.0,40.9527,40.9959,40.9456,40.9599,16600.0
2011-05-12 10:15:00,56.94,56.97,56.9,56.93,12900.0,40.9599,40.9815,40.9312,40.9527,12900.0
2011-05-12 10:20:00,56.95,56.95,56.9,56.91,10000.0,40.9671,40.9671,40.9312,40.9384,10000.0
2011-05-12 10:25:00,56.92,56.96,56.91,56.93,8700.0,40.9456,40.9743,40.9384,40.9527,8700.0
2011-05-12 10:30:00,56.93,56.94,56.85,56.9,14900.0,40.9527,40.9599,40.8952,40.9312,14900.0
2011-05-12 10:35:00,56.89,56.89,56.8,56.86,7600.0,40.924,40.924,40.8592,40.9024,7600.0
2011-05-12 10:40:00,56.87,56.88,56.84,56.86,4900.0,40.9096,40.9168,40.888,40.9024,4900.0
2011-05-12 10:45:00,56.86,56.91,56.86,56.9,3100.0,40.9024,40.9384,40.9024,40.9312,3100.0
2011-05-12 10:50:00,56.9,56.93,56.9,56.91,10300.0,40.9312,40.9527,40.9312,40.9384,10300.0
2011-05-12 10:55:00,56.92,56.99,56.91,56.98,5700.0,40.9456,40.9959,40.9384,40.9887,5700.0
2011-05-12 11:00:00,56.98,56.98,56.91,56.98,13300.0,40.9887,40.9887,40.9384,40.9887,13300.0
2011-05-12 11:05:00,56.97,56.98,56.94,56.98,7000.0,40.9815,40.9887,40.9599,40.9887,7000.0
2011-05-12 11:10:00,56.97,57.0,56.97,56.98,9900.0,40.9815,41.0031,40.9815,40.9887,9900.0
2011-05-12 11:15:00,56.98,56.99,56.96,56.97,6200.0,40.9887,40.9959,40.9743,40.9815,6200.0
2011-05-12 11:20:00,56.97,57.0,56.97,56.99,6800.0,40.9815,41.0031,40.9815,40.9959,6800.0
2011-05-12 11:25:00,56.99,57.0,56.98,56.99,11000.0,40.9959,41.0031,40.9887,40.9959,11000.0
2011-05-12 11:30:00,56.99,57.0,56.97,56.99,11800.0,40.9959,41.0031,40.9815,40.9959,11800.0
2011-05-12 11:35:00,56.99,57.0,56.97,56.98,6400.0,40.9959,41.0031,40.9815,40.9887,6400.0
2011-05-12 11:40:00,56.99,57.0,56.98,56.99,8700.0,40.9959,41.0031,40.9887,40.9959,8700.0
2011-05-12 11:45:00,56.98,57.0,56.98,56.99,3900.0,40.9887,41.0031,40.9887,40.9959,3900.0
2011-05-12 11:50:00,56.99,57.0,56.94,56.95,60700.0,40.9959,41.0031,40.9599,40.9671,60700.0
2011-05-12 11:55:00,56.95,57.05,56.95,57.03,47700.0,40.9671,41.0391,40.9671,41.0247,47700.0
2011-05-12 12:00:00,57.03,57.09,57.03,57.05,14900.0,41.0247,41.0678,41.0247,41.0391,14900.0
2011-05-12 12:05:00,57.06,57.13,57.05,57.13,11300.0,41.0463,41.0966,41.0391,41.0966,11300.0
2011-05-12 12:10:00,57.12,57.15,57.12,57.14,8200.0,41.0894,41.111,41.0894,41.1038,8200.0
2011-05-12 12:15:00,57.14,57.19,57.14,57.18,8800.0,41.1038,41.1398,41.1038,41.1326,8800.0
2011-05-12 12:20:00,57.19,57.24,57.19,57.24,13400.0,41.1398,41.1757,41.1398,41.1757,13400.0
2011-05-12 12:25:00,57.25,57.27,57.19,57.26,23000.0,41.1829,41.1973,41.1398,41.1901,23000.0
2011-05-12 12:30:00,57.25,57.29,57.24,57.28,7900.0,41.1829,41.2117,41.1757,41.2045,7900.0
2011-05-12 12:35:00,57.28,57.28,57.16,57.18,14900.0,41.2045,41.2045,41.1182,41.1326,14900.0
2011-05-12 12:40:00,57.17,57.25,57.17,57.24,6900.0,41.1254,41.1829,41.1254,41.1757,6900.0
2011-05-12 12:45:00,57.23,57.23,57.18,57.19,3600.0,41.1686,41.1686,41.1326,41.1398,3600.0
2011-05-12 12:50:00,57.19,57.2,57.18,57.18,2300.0,41.1398,41.147,41.1326,41.1326,2300.0
2011-05-12 12:55:00,57.18,57.3,57.18,57.3,6000.0,41.1326,41.2189,41.1326,41.2189,6000.0
2011-05-12 13:00:00,57.29,57.37,57.28,57.37,10200.0,41.2117,41.2693,41.2045,41.2693,10200.0
2011-05-12 13:05:00,57.36,57.37,57.33,57.35,6700.0,41.2621,41.2693,41.2405,41.2549,6700.0
2011-05-12 13:10:00,57.35,57.37,57.34,57.37,2500.0,41.2549,41.2693,41.2477,41.2693,2500.0
2011-05-12 13:15:00,57.37,57.4,57.37,57.37,11800.0,41.2693,41.2908,41.2693,41.2693,11800.0
2011-05-12 13:20:00,57.38,57.45,57.38,57.44,3300.0,41.2765,41.3268,41.2765,41.3196,3300.0
2011-05-12 13:25:00,57.44,57.44,57.42,57.44,4200.0,41.3196,41.3196,41.3052,41.3196,4200.0
2011-05-12 13:30:00,57.43,57.46,57.43,57.46,5800.0,41.3124,41.334,41.3124,41.334,5800.0
2011-05-12 13:35:00,57.46,57.52,57.45,57.49,6200.0,41.334,41.3772,41.3268,41.3556,6200.0
2011-05-12 13:40:00,57.49,57.51,57.46,57.47,6900.0,41.3556,41.37,41.334,41.3412,6900.0
2011-05-12 13:45:00,57.46,57.5,57.46,57.47,9000.0,41.334,41.3628,41.334,41.3412,9000.0
2011-05-12 13:50:00,57.49,57.52,57.48,57.52,4400.0,41.3556,41.3772,41.3484,41.3772,4400.0
2011-05-12 13:55:00,57.53,57.53,57.43,57.45,7800.0,41.3844,41.3844,41.3124,41.3268,7800.0
2011-05-12 14:00:00,57.46,57.47,57.44,57.47,6800.0,41.334,41.3412,41.3196,41.3412,6800.0
2011-05-12 14:05:00,57.47,57.5,57.47,57.48,7200.0,41.3412,41.3628,41.3412,41.3484,7200.0
2011-05-12 14:10:00,57.47,57.49,57.47,57.47,10000.0,41.3412,41.3556,41.3412,41.3412,10000.0
2011-05-12 14:15:00,57.47,57.5,57.47,57.49,13700.0,41.3412,41.3628,41.3412,41.3556,13700.0
2011-05-12 14:20:00,57.5,57.5,57.49,57.49,3600.0,41.3628,41.3628,41.3556,41.3556,3600.0
2011-05-12 14:25:00,57.5,57.5,57.48,57.48,6100.0,41.3628,41.3628,41.3484,41.3484,6100.0
2011-05-12 14:30:00,57.48,57.5,57.47,57.49,11000.0,41.3484,41.3628,41.3412,41.3556,11000.0
2011-05-12 14:35:00,57.5,57.5,57.47,57.47,8200.0,41.3628,41.3628,41.3412,41.3412,8200.0
2011-05-12 14:40:00,57.48,57.5,57.47,57.5,5400.0,41.3484,41.3628,41.3412,41.3628,5400.0
2011-05-12 14:45:00,57.49,57.5,57.46,57.47,19000.0,41.3556,41.3628,41.334,41.3412,19000.0
2011-05-12 14:50:00,57.48,57.5,57.46,57.47,8800.0,41.3484,41.3628,41.334,41.3412,8800.0
2011-05-12 14:55:00,57.47,57.52,57.46,57.51,13000.0,41.3412,41.3772,41.334,41.37,13000.0
2011-05-12 15:00:00,57.5,57.52,57.49,57.5,21900.0,41.3628,41.3772,41.3556,41.3628,21900.0
2011-05-12 15:05:00,57.5,57.51,57.48,57.48,14600.0,41.3628,41.37,41.3484,41.3484,14600.0
2011-05-12 15:10:00,57.49,57.51,57.48,57.48,4900.0,41.3556,41.37,41.3484,41.3484,4900.0
2011-05-12 15:15:00,57.49,57.55,57.48,57.55,18100.0,41.3556,41.3987,41.3484,41.3987,18100.0
2011-05-12 15:20:00,57.55,57.62,57.54,57.59,16900.0,41.3987,41.4491,41.3916,41.4275,16900.0
2011-05-12 15:25:00,57.59,57.64,57.55,57.63,11800.0,41.4275,41.4635,41.3987,41.4563,11800.0
2011-05-12 15:30:00,57.63,57.71,57.61,57.71,43900.0,41.4563,41.5138,41.4419,41.5138,43900.0
2011-05-12 15:35:00,57.72,57.73,57.61,57.62,41600.0,41.521,41.5282,41.4419,41.4491,41600.0
2011-05-12 15:40:00,57.61,57.62,57.53,57.57,28600.0,41.4419,41.4491,41.3844,41.4131,28600.0
2011-05-12 15:45:00,57.55,57.6,57.51,57.6,42100.0,41.3987,41.4347,41.37,41.4347,42100.0
2011-05-12 15:50:00,57.6,57.62,57.58,57.6,33400.0,41.4347,41.4491,41.4203,41.4347,33400.0
2011-05-12 15:55:00,57.59,57.62,57.56,57.6,74400.0,41.4275,41.4491,41.4059,41.4347,74400.0
2011-05-13 09:30:00,57.39,57.53,57.39,57.51,31300.0,41.2836,41.3844,41.2836,41.37,31300.0
2011-05-13 09:35:00,57.5,57.72,57.45,57.72,16400.0,41.3628,41.521,41.3268,41.521,16400.0
2011-05-13 09:40:00,57.72,57.74,57.61,57.74,19000.0,41.521,41.5354,41.4419,41.5354,19000.0
2011-05-13 09:45:00,57.75,57.8,57.72,57.79,20600.0,41.5426,41.5786,41.521,41.5714,20600.0
2011-05-13 09:50:00,57.79,57.86,57.79,57.85,11900.0,41.5714,41.6217,41.5714,41.6146,11900.0
2011-05-13 09:55:00,57.86,57.9,57.85,57.89,12000.0,41.6217,41.6505,41.6146,41.6433,12000.0
2011-05-13 10:00:00,57.89,57.94,57.78,57.79,18300.0,41.6433,41.6793,41.5642,41.5714,18300.0
2011-05-13 10:05:00,57.81,57.9,57.81,57.84,8800.0,41.5858,41.6505,41.5858,41.6074,8800.0
2011-05-13 10:10:00,57.84,57.9,57.8,57.84,8800.0,41.6074,41.6505,41.5786,41.6074,8800.0
2011-05-13 10:15:00,57.89,57.93,57.86,57.93,6300.0,41.6433,41.6721,41.6217,41.6721,6300.0
2011-05-13 10:20:00,57.94,57.95,57.89,57.91,8900.0,41.6793,41.6865,41.6433,41.6577,8900.0
2011-05-13 10:25:00,57.9,57.9,57.87,57.88,7500.0,41.6505,41.6505,41.6289,41.6361,7500.0
2011-05-13 10:30:00,57.87,57.89,57.79,57.82,10700.0,41.6289,41.6433,41.5714,41.593,10700.0
2011-05-13 10:35:00,57.83,57.84,57.76,57.76,5700.0,41.6002,41.6074,41.5498,41.5498,5700.0
2011-05-13 10:40:00,57.76,57.8,57.75,57.78,7100.0,41.5498,41.5786,41.5426,41.5642,7100.0
2011-05-13 10:45:00,57.77,57.77,57.75,57.75,13400.0,41.557,41.557,41.5426,41.5426,13400.0
2011-05-13 10:50:00,57.75,57.75,57.64,57.67,12200.0,41.5426,41.5426,41.4635,41.4851,12200.0
2011-05-13 10:55:00,57.68,57.68,57.62,57.66,4900.0,41.4923,41.4923,41.4491,41.4779,4900.0
2011-05-13 11:00:00,57.66,57.69,57.66,57.67,4100.0,41.4779,41.4995,41.4779,41.4851,4100.0
2011-05-13 11:05:00,57.67,57.71,57.64,57.7,15800.0,41.4851,41.5138,41.4635,41.5066,15800.0
2011-05-13 11:10:00,57.69,57.69,57.62,57.66,5200.0,41.4995,41.4995,41.4491,41.4779,5200.0
2011-05-13 11:15:00,57.67,57.76,57.67,57.73,7100.0,41.4851,41.5498,41.4851,41.5282,7100.0
2011-05-13 11:20:00,57.73,57.73,57.65,57.65,11700.0,41.5282,41.5282,41.4707,41.4707,11700.0
2011-05-13 11:25:00,57.65,57.66,57.61,57.65,16800.0,41.4707,41.4779,41.4419,41.4707,16800.0
2011-05-13 11:30:00,57.65,57.65,57.61,57.62,6400.0,41.4707,41.4707,41.4419,41.4491,6400.0
2011-05-13 11:35:00,57.62,57.66,57.61,57.66,4800.0,41.4491,41.4779,41.4419,41.4779,4800.0
2011-05-13 11:40:00,57.67,57.67,57.62,57.65,17500.0,41.4851,41.4851,41.4491,41.4707,17500.0
2011-05-13 11:45:00,57.66,57.72,57.64,57.69,15100.0,41.4779,41.521,41.4635,41.4995,15100.0
2011-05-13 11:50:00,57.69,57.72,57.66,57.67,5300.0,41.4995,41.521,41.4779,41.4851,5300.0
2011-05-13 11:55:00,57.67,57.71,57.67,57.68,6800.0,41.4851,41.5138,41.4851,41.4923,6800.0
2011-05-13 12:00:00,57.68,57.7,57.64,57.67,8500.0,41.4923,41.5066,41.4635,41.4851,8500.0
2011-05-13 12:05:00,57.67,57.67,57.58,57.58,11400.0,41.4851,41.4851,41.4203,41.4203,11400.0
2011-05-13 12:10:00,57.59,57.66,57.53,57.53,13200.0,41.4275,41.4779,41.3844,41.3844,13200.0
2011-05-13 12:15:00,57.52,57.56,57.49,57.53,19000.0,41.3772,41.4059,41.3556,41.3844,19000.0
2011-05-13 12:20:00,57.54,57.54,57.46,57.5,14600.0,41.3916,41.3916,41.334,41.3628,14600.0
2011-05-13 12:25:00,57.49,57.51,57.46,57.5,10800.0,41.3556,41.37,41.334,41.3628,10800.0
2011-05-13 12:30:00,57.5,57.54,57.49,57.53,9100.0,41.3628,41.3916,41.3556,41.3844,9100.0
2011-05-13 12:35:00,57.52,57.52,57.51,57.52,3100.0,41.3772,41.3772,41.37,41.3772,3100.0
2011-05-13 12:40:00,57.51,57.52,57.47,57.49,11300.0,41.37,41.3772,41.3412,41.3556,11300.0
2011-05-13 12:45:00,57.49,57.5,57.47,57.49,8000.0,41.3556,41.3628,41.3412,41.3556,8000.0
2011-05-13 12:50:00,57.49,57.51,57.48,57.51,4700.0,41.3556,41.37,41.3484,41.37,4700.0
2011-05-13 12:55:00,57.51,57.52,57.46,57.48,7100.0,41.37,41.3772,41.334,41.3484,7100.0
2011-05-13 13:00:00,57.48,57.52,57.48,57.51,7100.0,41.3484,41.3772,41.3484,41.37,7100.0
2011-05-13 13:05:00,57.52,57.52,57.45,57.48,7800.0,41.3772,41.3772,41.3268,41.3484,7800.0
2011-05-13 13:10:00,57.49,57.51,57.48,57.5,6800.0,41.3556,41.37,41.3484,41.3628,6800.0
2011-05-13 13:15:00,57.5,57.52,57.5,57.51,4100.0,41.3628,41.3772,41.3628,41.37,4100.0
2011-05-13 13:20:00,57.52,57.52,57.49,57.52,15900.0,41.3772,41.3772,41.3556,41.3772,15900.0
2011-05-13 13:25:00,57.52,57.52,57.49,57.49,9300.0,41.3772,41.3772,41.3556,41.3556,9300.0
2011-05-13 13:30:00,57.49,57.5,57.48,57.49,3800.0,41.3556,41.3628,41.3484,41.3556,3800.0
2011-05-13 13:35:00,57.48,57.48,57.43,57.43,8000.0,41.3484,41.3484,41.3124,41.3124,8000.0
2011-05-13 13:40:00,57.43,57.46,57.43,57.46,3400.0,41.3124,41.334,41.3124,41.334,3400.0
2011-05-13 13:45:00,57.45,57.49,57.45,57.45,5200.0,41.3268,41.3556,41.3268,41.3268,5200.0
2011-05-13 13:50:00,57.45,57.46,57.41,57.41,4200.0,41.3268,41.334,41.298,41.298,4200.0
2011-05-13 13:55:00,57.4,57.43,57.4,57.43,3400.0,41.2908,41.3124,41.2908,41.3124,3400.0
2011-05-13 14:00:00,57.43,57.44,57.41,57.41,5500.0,41.3124,41.3196,41.298,41.298,5500.0
2011-05-13 14:05:00,57.41,57.44,57.41,57.43,4500.0,41.298,41.3196,41.298,41.3124,4500.0
2011-05-13 14:10:00,57.42,57.48,57.42,57.48,3400.0,41.3052,41.3484,41.3052,41.3484,3400.0
2011-05-13 14:15:00,57.48,57.48,57.44,57.46,7100.0,41.3484,41.3484,41.3196,41.334,7100.0
2011-05-13 14:20:00,57.46,57.5,57.46,57.47,7100.0,41.334,41.3628,41.334,41.3412,7100.0
2011-05-13 14:25:00,57.47,57.48,57.46,57.47,4800.0,41.3412,41.3484,41.334,41.3412,4800.0
2011-05-13 14:30:00,57.47,57.48,57.45,57.46,54600.0,41.3412,41.3484,41.3268,41.334,54600.0
2011-05-13 14:35:00,57.45,57.46,57.43,57.45,7900.0,41.3268,41.334,41.3124,41.3268,7900.0
2011-05-13 14:40:00,57.45,57.45,57.44,57.44,1800.0,41.3268,41.3268,41.3196,41.3196,1800.0
2011-05-13 14:45:00,57.45,57.46,57.41,57.41,9500.0,41.3268,41.334,41.298,41.298,9500.0
2011-05-13 14:50:00,57.41,57.42,57.37,57.37,11900.0,41.298,41.3052,41.2693,41.2693,11900.0
2011-05-13 14:55:00,57.38,57.38,57.32,57.32,8500.0,41.2765,41.2765,41.2333,41.2333,8500.0
2011-05-13 15:00:00,57.33,57.35,57.31,57.35,10300.0,41.2405,41.2549,41.2261,41.2549,10300.0
2011-05-13 15:05:00,57.35,57.36,57.35,57.36,7900.0,41.2549,41.2621,41.2549,41.2621,7900.0
2011-05-13 15:10:00,57.36,57.4,57.36,57.4,7200.0,41.2621,41.2908,41.2621,41.2908,7200.0
2011-05-13 15:15:00,57.4,57.41,57.35,57.36,14000.0,41.2908,41.298,41.2549,41.2621,14000.0
2011-05-13 15:20:00,57.35,57.35,57.33,57.34,14500.0,41.2549,41.2549,41.2405,41.2477,14500.0
2011-05-13 15:25:00,57.33,57.34,57.29,57.3,10300.0,41.2405,41.2477,41.2117,41.2189,10300.0
2011-05-13 15:30:00,57.3,57.35,57.29,57.35,13900.0,41.2189,41.2549,41.2117,41.2549,13900.0
2011-05-13 15:35:00,57.34,57.4,57.34,57.38,17700.0,41.2477,41.2908,41.2477,41.2765,17700.0
2011-05-13 15:40:00,57.39,57.39,57.28,57.3,26300.0,41.2836,41.2836,41.2045,41.2189,26300.0
2011-05-13 15:45:00,57.31,57.37,57.31,57.33,33700.0,41.2261,41.2693,41.2261,41.2405,33700.0
2011-05-13 15:50:00,57.32,57.37,57.29,57.37,17300.0,41.2333,41.2693,41.2117,41.2693,17300.0
2011-05-13 15:55:00,57.36,57.39,57.3,57.32,42700.0,41.2621,41.2836,41.2189,41.2333,42700.0
2011-05-16 09:30:00,57.18,57.21,57.02,57.08,21000.0,41.1326,41.1542,41.0175,41.0606,21000.0
2011-05-16 09:35:00,57.09,57.17,57.09,57.16,14100.0,41.0678,41.1254,41.0678,41.1182,14100.0
2011-05-16 09:40:00,57.15,57.21,57.12,57.19,4500.0,41.111,41.1542,41.0894,41.1398,4500.0
2011-05-16 09:45:00,57.2,57.2,57.14,57.17,4800.0,41.147,41.147,41.1038,41.1254,4800.0
2011-05-16 09:50:00,57.2,57.22,57.11,57.19,23500.0,41.147,41.1614,41.0822,41.1398,23500.0
2011-05-16 09:55:00,57.2,57.28,57.15,57.21,24600.0,41.147,41.2045,41.111,41.1542,24600.0
2011-05-16 10:00:00,57.19,57.29,57.15,57.23,21200.0,41.1398,41.2117,41.111,41.1686,21200.0
2011-05-16 10:05:00,57.23,57.3,57.2,57.27,20300.0,41.1686,41.2189,41.147,41.1973,20300.0
2011-05-16 10:10:00,57.25,57.27,57.22,57.22,4500.0,41.1829,41.1973,41.1614,41.1614,4500.0
2011-05-16 10:15:00,57.21,57.3,57.21,57.22,9800.0,41.1542,41.2189,41.1542,41.1614,9800.0
2011-05-16 10:20:00,57.23,57.27,57.18,57.18,8800.0,41.1686,41.1973,41.1326,41.1326,8800.0
2011-05-16 10:25:00,57.18,57.19,57.12,57.13,9300.0,41.1326,41.1398,41.0894,41.0966,9300.0
2011-05-16 10:30:00,57.13,57.14,57.04,57.04,16100.0,41.0966,41.1038,41.0319,41.0319,16100.0
2011-05-16 10:35:00,57.05,57.06,56.94,56.98,10800.0,41.0391,41.0463,40.9599,40.9887,10800.0
2011-05-16 10:40:00,56.97,57.07,56.96,57.06,4200.0,40.9815,41.0535,40.9743,41.0463,4200.0
2011-05-16 10:45:00,57.07,57.11,57.06,57.08,4600.0,41.0535,41.0822,41.0463,41.0606,4600.0
2011-05-16 10:50:00,57.07,57.11,57.06,57.07,6800.0,41.0535,41.0822,41.0463,41.0535,6800.0
2011-05-16 10:55:00,57.08,57.16,57.06,57.16,4900.0,41.0606,41.1182,41.0463,41.1182,4900.0
2011-05-16 11:00:00,57.16,57.17,57.12,57.12,5800.0,41.1182,41.1254,41.0894,41.0894,5800.0
2011-05-16 11:05:00,57.12,57.16,57.12,57.14,2700.0,41.0894,41.1182,41.0894,41.1038,2700.0
2011-05-16 11:10:00,57.13,57.21,57.13,57.21,3400.0,41.0966,41.1542,41.0966,41.1542,3400.0
2011-05-16 11:15:00,57.21,57.26,57.21,57.22,5600.0,41.1542,41.1901,41.1542,41.1614,5600.0
2011-05-16 11:20:00,57.21,57.21,57.13,57.14,13200.0,41.1542,41.1542,41.0966,41.1038,13200.0
2011-05-16 11:25:00,57.13,57.14,57.09,57.1,12300.0,41.0966,41.1038,41.0678,41.075,12300.0
2011-05-16 11:30:00,57.1,57.1,57.03,57.03,15900.0,41.075,41.075,41.0247,41.0247,15900.0
2011-05-16 11:35:00,57.04,57.06,57.04,57.06,2800.0,41.0319,41.0463,41.0319,41.0463,2800.0
2011-05-16 11:40:00,57.06,57.12,57.06,57.08,5500.0,41.0463,41.0894,41.0463,41.0606,5500.0
2011-05-16 11:45:00,57.07,57.12,57.07,57.1,7000.0,41.0535,41.0894,41.0535,41.075,7000.0
2011-05-16 11:50:00,57.09,57.1,57.03,57.04,10200.0,41.0678,41.075,41.0247,41.0319,10200.0
2011-05-16 11:55:00,57.04,57.07,57.04,57.07,2900.0,41.0319,41.0535,41.0319,41.0535,2900.0
2011-05-16 12:00:00,57.08,57.1,57.05,57.06,5700.0,41.0606,41.075,41.0391,41.0463,5700.0
2011-05-16 12:05:00,57.05,57.06,57.04,57.04,5300.0,41.0391,41.0463,41.0319,41.0319,5300.0
2011-05-16 12:10:00,57.03,57.05,57.03,57.05,3600.0,41.0247,41.0391,41.0247,41.0391,3600.0
2011-05-16 12:15:00,57.05,57.06,57.05,57.05,5900.0,41.0391,41.0463,41.0391,41.0391,5900.0
2011-05-16 12:20:00,57.04,57.04,57.02,57.03,5200.0,41.0319,41.0319,41.0175,41.0247,5200.0
2011-05-16 12:25:00,57.02,57.02,57.01,57.02,1700.0,41.0175,41.0175,41.0103,41.0175,1700.0
2011-05-16 12:30:00,57.02,57.04,57.02,57.03,4100.0,41.0175,41.0319,41.0175,41.0247,4100.0
2011-05-16 12:35:00,57.04,57.08,57.04,57.07,4900.0,41.0319,41.0606,41.0319,41.0535,4900.0
2011-05-16 12:40:00,57.07,57.08,57.01,57.01,7900.0,41.0535,41.0606,41.0103,41.0103,7900.0
2011-05-16 12:45:00,57.01,57.03,56.99,57.0,4600.0,41.0103,41.0247,40.9959,41.0031,4600.0
2011-05-16 12:50:00,57.01,57.02,56.97,56.98,4300.0,41.0103,41.0175,40.9815,40.9887,4300.0
2011-05-16 12:55:00,56.97,56.98,56.96,56.98,5400.0,40.9815,40.9887,40.9743,40.9887,5400.0
2011-05-16 13:00:00,56.97,57.0,56.96,56.99,2300.0,40.9815,41.0031,40.9743,40.9959,2300.0
2011-05-16 13:05:00,57.0,57.04,57.0,57.03,3300.0,41.0031,41.0319,41.0031,41.0247,3300.0
2011-05-16 13:10:00,57.03,57.05,56.98,56.99,19200.0,41.0247,41.0391,40.9887,40.9959,19200.0
2011-05-16 13:15:00,56.98,56.99,56.91,56.94,12100.0,40.9887,40.9959,40.9384,40.9599,12100.0
2011-05-16 13:20:00,56.93,56.94,56.92,56.92,800.0,40.9527,40.9599,40.9456,40.9456,800.0
2011-05-16 13:25:00,56.92,56.94,56.92,56.93,3200.0,40.9456,40.9599,40.9456,40.9527,3200.0
2011-05-16 13:30:00,56.93,56.98,56.93,56.96,4900.0,40.9527,40.9887,40.9527,40.9743,4900.0
2011-05-16 13:35:00,56.98,56.99,56.96,56.98,5000.0,40.9887,40.9959,40.9743,40.9887,5000.0
2011-05-16 13:40:00,56.99,57.03,56.97,57.01,5700.0,40.9959,41.0247,40.9815,41.0103,5700.0
2011-05-16 13:45:00,57.02,57.06,57.02,57.05,16900.0,41.0175,41.0463,41.0175,41.0391,16900.0
2011-05-16 13:50:00,57.05,57.08,57.05,57.08,6600.0,41.0391,41.0606,41.0391,41.0606,6600.0
2011-05-16 13:55:00,57.07,57.1,57.07,57.1,5000.0,41.0535,41.075,41.0535,41.075,5000.0
2011-05-16 14:00:00,57.09,57.1,57.09,57.09,7800.0,41.0678,41.075,41.0678,41.0678,7800.0
2011-05-16 14:05:00,57.1,57.12,57.08,57.11,7500.0,41.075,41.0894,41.0606,41.0822,7500.0
2011-05-16 14:10:00,57.1,57.14,57.1,57.13,1700.0,41.075,41.1038,41.075,41.0966,1700.0
2011-05-16 14:15:00,57.14,57.17,57.13,57.16,5500.0,41.1038,41.1254,41.0966,41.1182,5500.0
2011-05-16 14:20:00,57.16,57.18,57.12,57.12,4600.0,41.1182,41.1326,41.0894,41.0894,4600.0
2011-05-16 14:25:00,57.13,57.14,57.12,57.12,2000.0,41.0966,41.1038,41.0894,41.0894,2000.0
2011-05-16 14:30:00,57.13,57.15,57.13,57.14,3900.0,41.0966,41.111,41.0966,41.1038,3900.0
2011-05-16 14:35:00,57.13,57.13,57.07,57.08,9300.0,41.0966,41.0966,41.0535,41.0606,9300.0
2011-05-16 14:40:00,57.08,57.09,57.04,57.08,7700.0,41.0606,41.0678,41.0319,41.0606,7700.0
2011-05-16 14:45:00,57.09,57.12,57.08,57.12,5900.0,41.0678,41.0894,41.0606,41.0894,5900.0
2011-05-16 14:50:00,57.13,57.14,57.11,57.13,16600.0,41.0966,41.1038,41.0822,41.0966,16600.0
2011-05-16 14:55:00,57.13,57.15,57.11,57.12,5500.0,41.0966,41.111,41.0822,41.0894,5500.0
2011-05-16 15:00:00,57.13,57.2,57.12,57.18,17300.0,41.0966,41.147,41.0894,41.1326,17300.0
2011-05-16 15:05:00,57.18,57.25,57.17,57.24,15300.0,41.1326,41.1829,41.1254,41.1757,15300.0
2011-05-16 15:10:00,57.23,57.26,57.21,57.22,15900.0,41.1686,41.1901,41.1542,41.1614,15900.0
2011-05-16 15:15:00,57.22,57.26,57.21,57.23,9700.0,41.1614,41.1901,41.1542,41.1686,9700.0
2011-05-16 15:20:00,57.24,57.24,57.19,57.2,17300.0,41.1757,41.1757,41.1398,41.147,17300.0
2011-05-16 15:25:00,57.21,57.22,57.18,57.19,5300.0,41.1542,41.1614,41.1326,41.1398,5300.0
2011-05-16 15:30:00,57.19,57.19,57.14,57.14,13600.0,41.1398,41.1398,41.1038,41.1038,13600.0
2011-05-16 15:35:00,57.14,57.15,57.12,57.14,11300.0,41.1038,41.111,41.0894,41.1038,11300.0
2011-05-16 15:40:00,57.13,57.13,57.08,57.08,12500.0,41.0966,41.0966,41.0606,41.0606,12500.0
2011-05-16 15:45:00,57.08,57.08,57.02,57.04,24400.0,41.0606,41.0606,41.0175,41.0319,24400.0
2011-05-16 15:50:00,57.04,57.09,57.02,57.08,14700.0,41.0319,41.0678,41.0175,41.0606,14700.0
2011-05-16 15:55:00,57.07,57.1,57.04,57.07,24700.0,41.0535,41.075,41.0319,41.0535,24700.0
2011-05-17 09:30:00,56.81,57.18,56.81,57.12,14400.0,40.8664,41.1326,40.8664,41.0894,14400.0
2011-05-17 09:35:00,57.14,57.24,57.13,57.2,14500.0,41.1038,41.1757,41.0966,41.147,14500.0
2011-05-17 09:40:00,57.2,57.22,57.01,57.07,13300.0,41.147,41.1614,41.0103,41.0535,13300.0
2011-05-17 09:45:00,57.06,57.11,56.98,56.98,15200.0,41.0463,41.0822,40.9887,40.9887,15200.0
2011-05-17 09:50:00,56.98,57.05,56.95,57.05,9500.0,40.9887,41.0391,40.9671,41.0391,9500.0
2011-05-17 09:55:00,57.04,57.04,56.87,56.91,12400.0,41.0319,41.0319,40.9096,40.9384,12400.0
2011-05-17 10:00:00,56.9,56.93,56.86,56.89,12700.0,40.9312,40.9527,40.9024,40.924,12700.0
2011-05-17 10:05:00,56.88,56.89,56.78,56.83,13300.0,40.9168,40.924,40.8448,40.8808,13300.0
2011-05-17 10:10:00,56.84,56.89,56.83,56.88,5900.0,40.888,40.924,40.8808,40.9168,5900.0
2011-05-17 10:15:00,56.89,56.95,56.83,56.84,15200.0,40.924,40.9671,40.8808,40.888,15200.0
2011-05-17 10:20:00,56.84,56.86,56.81,56.82,5100.0,40.888,40.9024,40.8664,40.8736,5100.0
2011-05-17 10:25:00,56.83,56.93,56.83,56.91,8300.0,40.8808,40.9527,40.8808,40.9384,8300.0
2011-05-17 10:30:00,56.92,56.96,56.91,56.91,6500.0,40.9456,40.9743,40.9384,40.9384,6500.0
2011-05-17 10:35:00,56.91,56.92,56.9,56.91,2600.0,40.9384,40.9456,40.9312,40.9384,2600.0
2011-05-17 10:40:00,56.9,56.96,56.89,56.93,9700.0,40.9312,40.9743,40.924,40.9527,9700.0
2011-05-17 10:45:00,56.93,56.98,56.91,56.98,12000.0,40.9527,40.9887,40.9384,40.9887,12000.0
2011-05-17 10:50:00,56.98,57.03,56.95,57.02,7800.0,40.9887,41.0247,40.9671,41.0175,7800.0
2011-05-17 10:55:00,57.02,57.07,56.99,57.02,10900.0,41.0175,41.0535,40.9959,41.0175,10900.0
2011-05-17 11:00:00,57.02,57.12,57.0,57.09,7300.0,41.0175,41.0894,41.0031,41.0678,7300.0
2011-05-17 11:05:00,57.08,57.08,56.96,56.98,12000.0,41.0606,41.0606,40.9743,40.9887,12000.0
2011-05-17 11:10:00,56.99,57.02,56.96,57.01,8500.0,40.9959,41.0175,40.9743,41.0103,8500.0
2011-05-17 11:15:00,57.0,57.01,56.87,56.9,16900.0,41.0031,41.0103,40.9096,40.9312,16900.0
2011-05-17 11:20:00,56.9,56.9,56.82,56.82,10700.0,40.9312,40.9312,40.8736,40.8736,10700.0
2011-05-17 11:25:00,56.84,56.88,56.76,56.79,23200.0,40.888,40.9168,40.8305,40.852,23200.0
2011-05-17 11:30:00,56.8,56.85,56.78,56.81,13200.0,40.8592,40.8952,40.8448,40.8664,13200.0
2011-05-17 11:35:00,56.82,56.84,56.8,56.8,10000.0,40.8736,40.888,40.8592,40.8592,10000.0
2011-05-17 11:40:00,56.8,56.84,56.79,56.82,6900.0,40.8592,40.888,40.852,40.8736,6900.0
2011-05-17 11:45:00,56.82,56.88,56.81,56.87,6100.0,40.8736,40.9168,40.8664,40.9096,6100.0
2011-05-17 11:50:00,56.88,56.88,56.81,56.84,11600.0,40.9168,40.9168,40.8664,40.888,11600.0
2011-05-17 11:55:00,56.83,56.87,56.8,56.83,6100.0,40.8808,40.9096,40.8592,40.8808,6100.0
2011-05-17 12:00:00,56.83,56.91,56.82,56.9,6900.0,40.8808,40.9384,40.8736,40.9312,6900.0
2011-05-17 12:05:00,56.91,56.92,56.85,56.86,5800.0,40.9384,40.9456,40.8952,40.9024,5800.0
2011-05-17 12:10:00,56.86,56.9,56.86,56.9,4400.0,40.9024,40.9312,40.9024,40.9312,4400.0
2011-05-17 12:15:00,56.9,56.9,56.88,56.88,3600.0,40.9312,40.9312,40.9168,40.9168,3600.0
2011-05-17 12:20:00,56.89,56.9,56.86,56.86,3200.0,40.924,40.9312,40.9024,40.9024,3200.0
2011-05-17 12:25:00,56.86,56.87,56.85,56.87,6500.0,40.9024,40.9096,40.8952,40.9096,6500.0
2011-05-17 12:30:00,56.89,56.89,56.83,56.83,5400.0,40.924,40.924,40.8808,40.8808,5400.0
2011-05-17 12:35:00,56.83,56.85,56.83,56.83,3900.0,40.8808,40.8952,40.8808,40.8808,3900.0
2011-05-17 12:40:00,56.84,56.86,56.83,56.84,4200.0,40.888,40.9024,40.8808,40.888,4200.0
2011-05-17 12:45:00,56.86,56.87,56.81,56.81,6100.0,40.9024,40.9096,40.8664,40.8664,6100.0
2011-05-17 12:50:00,56.82,56.86,56.81,56.83,4800.0,40.8736,40.9024,40.8664,40.8808,4800.0
2011-05-17 12:55:00,56.83,56.83,56.79,56.83,5500.0,40.8808,40.8808,40.852,40.8808,5500.0
2011-05-17 13:00:00,56.83,56.88,56.82,56.88,3800.0,40.8808,40.9168,40.8736,40.9168,3800.0
2011-05-17 13:05:00,56.9,56.9,56.88,56.9,1600.0,40.9312,40.9312,40.9168,40.9312,1600.0
2011-05-17 13:10:00,56.9,56.96,56.88,56.95,5200.0,40.9312,40.9743,40.9168,40.9671,5200.0
2011-05-17 13:15:00,56.94,56.98,56.94,56.98,3700.0,40.9599,40.9887,40.9599,40.9887,3700.0
2011-05-17 13:20:00,56.97,57.0,56.97,56.99,3800.0,40.9815,41.0031,40.9815,40.9959,3800.0
2011-05-17 13:25:00,57.0,57.02,56.97,57.02,4700.0,41.0031,41.0175,40.9815,41.0175,4700.0
2011-05-17 13:30:00,57.02,57.07,57.01,57.03,4300.0,41.0175,41.0535,41.0103,41.0247,4300.0
2011-05-17 13:35:00,57.02,57.06,57.02,57.03,5400.0,41.0175,41.0463,41.0175,41.0247,5400.0
2011-05-17 13:40:00,57.02,57.06,57.02,57.06,3400.0,41.0175,41.0463,41.0175,41.0463,3400.0
2011-05-17 13:45:00,57.06,57.08,57.05,57.05,3900.0,41.0463,41.0606,41.0391,41.0391,3900.0
2011-05-17 13:50:00,57.03,57.05,57.02,57.02,5700.0,41.0247,41.0391,41.0175,41.0175,5700.0
2011-05-17 13:55:00,57.02,57.05,57.01,57.04,3300.0,41.0175,41.0391,41.0103,41.0319,3300.0
2011-05-17 14:00:00,57.03,57.09,57.02,57.06,6600.0,41.0247,41.0678,41.0175,41.0463,6600.0
2011-05-17 14:05:00,57.06,57.07,57.04,57.04,2800.0,41.0463,41.0535,41.0319,41.0319,2800.0
2011-05-17 14:10:00,57.01,57.02,56.97,57.0,6200.0,41.0103,41.0175,40.9815,41.0031,6200.0
2011-05-17 14:15:00,57.01,57.03,56.98,56.99,4400.0,41.0103,41.0247,40.9887,40.9959,4400.0
2011-05-17 14:20:00,56.99,56.99,56.92,56.92,4900.0,40.9959,40.9959,40.9456,40.9456,4900.0
2011-05-17 14:25:00,56.92,56.98,56.92,56.95,2700.0,40.9456,40.9887,40.9456,40.9671,2700.0
2011-05-17 14:30:00,56.95,56.99,56.93,56.99,5000.0,40.9671,40.9959,40.9527,40.9959,5000.0
2011-05-17 14:35:00,56.98,57.02,56.97,57.02,3400.0,40.9887,41.0175,40.9815,41.0175,3400.0
2011-05-17 14:40:00,57.02,57.02,56.96,56.96,7200.0,41.0175,41.0175,40.9743,40.9743,7200.0
2011-05-17 14:45:00,56.97,57.08,56.96,57.05,8700.0,40.9815,41.0606,40.9743,41.0391,8700.0
2011-05-17 14:50:00,57.04,57.11,57.04,57.1,4800.0,41.0319,41.0822,41.0319,41.075,4800.0
2011-05-17 14:55:00,57.08,57.16,57.08,57.16,7000.0,41.0606,41.1182,41.0606,41.1182,7000.0
2011-05-17 15:00:00,57.15,57.16,57.11,57.13,3100.0,41.111,41.1182,41.0822,41.0966,3100.0
2011-05-17 15:05:00,57.13,57.13,57.07,57.09,9800.0,41.0966,41.0966,41.0535,41.0678,9800.0
2011-05-17 15:10:00,57.1,57.11,57.07,57.07,11700.0,41.075,41.0822,41.0535,41.0535,11700.0
2011-05-17 15:15:00,57.05,57.05,56.99,57.0,9700.0,41.0391,41.0391,40.9959,41.0031,9700.0
2011-05-17 15:20:00,57.0,57.07,56.99,57.0,11000.0,41.0031,41.0535,40.9959,41.0031,11000.0
2011-05-17 15:25:00,57.0,57.0,56.94,56.97,8200.0,41.0031,41.0031,40.9599,40.9815,8200.0
2011-05-17 15:30:00,56.97,56.99,56.97,56.99,8100.0,40.9815,40.9959,40.9815,40.9959,8100.0
2011-05-17 15:35:00,56.98,57.06,56.98,57.04,11700.0,40.9887,41.0463,40.9887,41.0319,11700.0
2011-05-17 15:40:00,57.04,57.04,56.97,56.97,9400.0,41.0319,41.0319,40.9815,40.9815,9400.0
2011-05-17 15:45:00,56.98,57.05,56.97,57.04,23400.0,40.9887,41.0391,40.9815,41.0319,23400.0
2011-05-17 15:50:00,57.03,57.03,56.98,57.0,17500.0,41.0247,41.0247,40.9887,41.0031,17500.0
2011-05-17 15:55:00,57.01,57.08,57.01,57.07,38500.0,41.0103,41.0606,41.0103,41.0535,38500.0
2011-05-18 09:30:00,56.43,56.48,55.91,56.34,96600.0,40.5931,40.629,40.219,40.5283,96600.0
2011-05-18 09:35:00,56.36,56.44,55.89,56.04,100200.0,40.5427,40.6003,40.2046,40.3125,100200.0
2011-05-18 09:40:00,56.04,56.07,55.73,55.79,50900.0,40.3125,40.3341,40.0895,40.1327,50900.0
2011-05-18 09:45:00,55.78,55.98,55.74,55.78,47900.0,40.1255,40.2694,40.0967,40.1255,47900.0
2011-05-18 09:50:00,55.79,55.81,55.52,55.52,73300.0,40.1327,40.1471,39.9385,39.9385,73300.0
2011-05-18 09:55:00,55.53,55.6,55.31,55.59,158900.0,39.9457,39.996,39.7874,39.9888,158900.0
2011-05-18 10:00:00,55.58,55.83,55.53,55.77,240300.0,39.9816,40.1615,39.9457,40.1183,240300.0
2011-05-18 10:05:00,55.78,55.85,55.71,55.82,61500.0,40.1255,40.1758,40.0751,40.1543,61500.0
2011-05-18 10:10:00,55.82,55.83,55.58,55.58,154000.0,40.1543,40.1615,39.9816,39.9816,154000.0
2011-05-18 10:15:00,55.58,55.64,55.44,55.61,94900.0,39.9816,40.0248,39.8809,40.0032,94900.0
2011-05-18 10:20:00,55.6,55.62,55.36,55.36,63900.0,39.996,40.0104,39.8234,39.8234,63900.0
2011-05-18 10:25:00,55.37,55.4,55.09,55.29,72300.0,39.8306,39.8521,39.6291,39.773,72300.0
2011-05-18 10:30:00,55.29,55.52,55.29,55.52,41100.0,39.773,39.9385,39.773,39.9385,41100.0
2011-05-18 10:35:00,55.52,55.58,55.29,55.3,76800.0,39.9385,39.9816,39.773,39.7802,76800.0
2011-05-18 10:40:00,55.28,55.35,55.21,55.32,104100.0,39.7658,39.8162,39.7155,39.7946,104100.0
2011-05-18 10:45:00,55.33,55.62,55.31,55.57,60100.0,39.8018,40.0104,39.7874,39.9744,60100.0
2011-05-18 10:50:00,55.57,55.57,55.46,55.5,34200.0,39.9744,39.9744,39.8953,39.9241,34200.0
2011-05-18 10:55:00,55.49,55.6,55.47,55.53,53400.0,39.9169,39.996,39.9025,39.9457,53400.0
2011-05-18 11:00:00,55.54,55.54,55.43,55.47,82700.0,39.9528,39.9528,39.8737,39.9025,82700.0
2011-05-18 11:05:00,55.47,55.48,55.43,55.48,39700.0,39.9025,39.9097,39.8737,39.9097,39700.0
2011-05-18 11:10:00,55.48,55.48,55.39,55.43,41000.0,39.9097,39.9097,39.8449,39.8737,41000.0
2011-05-18 11:15:00,55.42,55.43,55.3,55.32,157500.0,39.8665,39.8737,39.7802,39.7946,157500.0
2011-05-18 11:20:00,55.32,55.32,55.14,55.24,41100.0,39.7946,39.7946,39.6651,39.737,41100.0
2011-05-18 11:25:00,55.24,55.29,55.23,55.26,25700.0,39.737,39.773,39.7298,39.7514,25700.0
2011-05-18 11:30:00,55.26,55.28,55.26,55.28,9800.0,39.7514,39.7658,39.7514,39.7658,9800.0
2011-05-18 11:35:00,55.29,55.32,55.26,55.26,30100.0,39.773,39.7946,39.7514,39.7514,30100.0
2011-05-18 11:40:00,55.27,55.31,55.21,55.23,28000.0,39.7586,39.7874,39.7155,39.7298,28000.0
2011-05-18 11:45:00,55.23,55.26,55.21,55.22,10700.0,39.7298,39.7514,39.7155,39.7227,10700.0
2011-05-18 11:50:00,55.22,55.24,55.16,55.16,14500.0,39.7227,39.737,39.6795,39.6795,14500.0
2011-05-18 11:55:00,55.16,55.17,55.09,55.09,23000.0,39.6795,39.6867,39.6291,39.6291,23000.0
2011-05-18 12:00:00,55.09,55.16,55.06,55.14,42600.0,39.6291,39.6795,39.6076,39.6651,42600.0
2011-05-18 12:05:00,55.13,55.15,55.0,55.01,44000.0,39.6579,39.6723,39.5644,39.5716,44000.0
2011-05-18 12:10:00,55.01,55.01,54.92,54.92,25600.0,39.5716,39.5716,39.5068,39.5068,25600.0
2011-05-18 12:15:00,54.93,54.96,54.84,54.94,90600.0,39.514,39.5356,39.4493,39.5212,90600.0
2011-05-18 12:20:00,54.94,54.95,54.88,54.91,61800.0,39.5212,39.5284,39.4781,39.4997,61800.0
2011-05-18 12:25:00,54.9,54.94,54.89,54.92,30300.0,39.4925,39.5212,39.4853,39.5068,30300.0
2011-05-18 12:30:00,54.93,55.02,54.92,54.94,28800.0,39.514,39.5788,39.5068,39.5212,28800.0
2011-05-18 12:35:00,54.94,55.0,54.93,55.0,26300.0,39.5212,39.5644,39.514,39.5644,26300.0
2011-05-18 12:40:00,55.0,55.0,54.93,54.93,21700.0,39.5644,39.5644,39.514,39.514,21700.0
2011-05-18 12:45:00,54.93,54.97,54.93,54.97,15900.0,39.514,39.5428,39.514,39.5428,15900.0
2011-05-18 12:50:00,54.96,54.99,54.96,54.96,21100.0,39.5356,39.5572,39.5356,39.5356,21100.0
2011-05-18 12:55:00,54.96,55.11,54.96,55.05,46600.0,39.5356,39.6435,39.5356,39.6004,46600.0
2011-05-18 13:00:00,55.05,55.13,55.03,55.09,33300.0,39.6004,39.6579,39.586,39.6291,33300.0
2011-05-18 13:05:00,55.1,55.16,54.99,55.0,53900.0,39.6363,39.6795,39.5572,39.5644,53900.0
2011-05-18 13:10:00,55.0,55.29,54.99,55.26,115200.0,39.5644,39.773,39.5572,39.7514,115200.0
2011-05-18 13:15:00,55.25,55.29,55.06,55.2,84100.0,39.7442,39.773,39.6076,39.7083,84100.0
2011-05-18 13:20:00,55.2,55.28,55.19,55.23,55200.0,39.7083,39.7658,39.7011,39.7298,55200.0
2011-05-18 13:25:00,55.24,55.31,55.14,55.21,64700.0,39.737,39.7874,39.6651,39.7155,64700.0
2011-05-18 13:30:00,55.21,55.21,55.2,55.21,16200.0,39.7155,39.7155,39.7083,39.7155,16200.0
2011-05-18 13:35:00,55.21,55.3,55.2,55.3,21000.0,39.7155,39.7802,39.7083,39.7802,21000.0
2011-05-18 13:40:00,55.3,55.32,55.16,55.16,58800.0,39.7802,39.7946,39.6795,39.6795,58800.0
2011-05-18 13:45:00,55.15,55.16,55.12,55.12,9400.0,39.6723,39.6795,39.6507,39.6507,9400.0
2011-05-18 13:50:00,55.11,55.17,55.05,55.16,14100.0,39.6435,39.6867,39.6004,39.6795,14100.0
2011-05-18 13:55:00,55.15,55.17,55.13,55.17,10000.0,39.6723,39.6867,39.6579,39.6867,10000.0
2011-05-18 14:00:00,55.18,55.29,55.17,55.28,24400.0,39.6939,39.773,39.6867,39.7658,24400.0
2011-05-18 14:05:00,55.28,55.29,55.24,55.26,30200.0,39.7658,39.773,39.737,39.7514,30200.0
2011-05-18 14:10:00,55.26,55.28,55.22,55.22,18000.0,39.7514,39.7658,39.7227,39.7227,18000.0
2011-05-18 14:15:00,55.21,55.22,55.09,55.09,40200.0,39.7155,39.7227,39.6291,39.6291,40200.0
2011-05-18 14:20:00,55.09,55.09,54.94,54.96,46700.0,39.6291,39.6291,39.5212,39.5356,46700.0
2011-05-18 14:25:00,54.98,55.08,54.98,55.02,25300.0,39.55,39.6219,39.55,39.5788,25300.0
2011-05-18 14:30:00,55.02,55.09,55.0,55.01,23400.0,39.5788,39.6291,39.5644,39.5716,23400.0
2011-05-18 14:35:00,55.02,55.06,55.0,55.0,16200.0,39.5788,39.6076,39.5644,39.5644,16200.0
2011-05-18 14:40:00,55.0,55.06,55.0,55.04,21600.0,39.5644,39.6076,39.5644,39.5932,21600.0
2011-05-18 14:45:00,55.04,55.1,55.04,55.1,12400.0,39.5932,39.6363,39.5932,39.6363,12400.0
2011-05-18 14:50:00,55.1,55.12,55.05,55.09,21300.0,39.6363,39.6507,39.6004,39.6291,21300.0
2011-05-18 14:55:00,55.09,55.12,55.08,55.1,22300.0,39.6291,39.6507,39.6219,39.6363,22300.0
2011-05-18 15:00:00,55.09,55.1,55.07,55.09,53400.0,39.6291,39.6363,39.6148,39.6291,53400.0
2011-05-18 15:05:00,55.09,55.14,55.09,55.13,42200.0,39.6291,39.6651,39.6291,39.6579,42200.0
2011-05-18 15:10:00,55.13,55.2,55.13,55.2,18800.0,39.6579,39.7083,39.6579,39.7083,18800.0
2011-05-18 15:15:00,55.2,55.29,55.19,55.28,24900.0,39.7083,39.773,39.7011,39.7658,24900.0
2011-05-18 15:20:00,55.29,55.34,55.25,55.3,41200.0,39.773,39.809,39.7442,39.7802,41200.0
2011-05-18 15:25:00,55.29,55.39,55.29,55.39,39100.0,39.773,39.8449,39.773,39.8449,39100.0
2011-05-18 15:30:00,55.39,55.47,55.38,55.41,82600.0,39.8449,39.9025,39.8378,39.8593,82600.0
2011-05-18 15:35:00,55.41,55.43,55.38,55.41,33800.0,39.8593,39.8737,39.8378,39.8593,33800.0
2011-05-18 15:40:00,55.41,55.47,55.37,55.43,43100.0,39.8593,39.9025,39.8306,39.8737,43100.0
2011-05-18 15:45:00,55.43,55.48,55.4,55.41,56800.0,39.8737,39.9097,39.8521,39.8593,56800.0
2011-05-18 15:50:00,55.41,55.47,55.37,55.41,63400.0,39.8593,39.9025,39.8306,39.8593,63400.0
2011-05-18 15:55:00,55.41,55.55,55.41,55.48,175600.0,39.8593,39.96,39.8593,39.9097,175600.0
2011-05-19 09:30:00,55.65,55.81,55.5,55.76,32000.0,40.032,40.1471,39.9241,40.1111,32000.0
2011-05-19 09:35:00,55.75,55.77,55.47,55.7,30000.0,40.1039,40.1183,39.9025,40.0679,30000.0
2011-05-19 09:40:00,55.71,55.75,55.57,55.58,27000.0,40.0751,40.1039,39.9744,39.9816,27000.0
2011-05-19 09:45:00,55.59,55.64,55.54,55.54,29600.0,39.9888,40.0248,39.9528,39.9528,29600.0
2011-05-19 09:50:00,55.56,55.59,55.51,55.57,19700.0,39.9672,39.9888,39.9313,39.9744,19700.0
2011-05-19 09:55:00,55.57,55.61,55.55,55.56,13300.0,39.9744,40.0032,39.96,39.9672,13300.0
2011-05-19 10:00:00,55.57,55.57,55.47,55.52,33400.0,39.9744,39.9744,39.9025,39.9385,33400.0
2011-05-19 10:05:00,55.52,55.53,55.4,55.44,33200.0,39.9385,39.9457,39.8521,39.8809,33200.0
2011-05-19 10:10:00,55.46,55.49,55.43,55.46,21600.0,39.8953,39.9169,39.8737,39.8953,21600.0
2011-05-19 10:15:00,55.47,55.49,55.44,55.46,31100.0,39.9025,39.9169,39.8809,39.8953,31100.0
2011-05-19 10:20:00,55.47,55.55,55.47,55.53,17100.0,39.9025,39.96,39.9025,39.9457,17100.0
2011-05-19 10:25:00,55.55,55.57,55.47,55.47,14700.0,39.96,39.9744,39.9025,39.9025,14700.0
2011-05-19 10:30:00,55.47,55.56,55.45,55.52,17100.0,39.9025,39.9672,39.8881,39.9385,17100.0
2011-05-19 10:35:00,55.53,55.59,55.53,55.57,19800.0,39.9457,39.9888,39.9457,39.9744,19800.0
2011-05-19 10:40:00,55.56,55.57,55.47,55.48,20900.0,39.9672,39.9744,39.9025,39.9097,20900.0
2011-05-19 10:45:00,55.5,55.54,55.47,55.5,17300.0,39.9241,39.9528,39.9025,39.9241,17300.0
2011-05-19 10:50:00,55.5,55.5,55.42,55.45,21700.0,39.9241,39.9241,39.8665,39.8881,21700.0
2011-05-19 10:55:00,55.44,55.48,55.35,55.36,23900.0,39.8809,39.9097,39.8162,39.8234,23900.0
2011-05-19 11:00:00,55.36,55.4,55.33,55.39,33900.0,39.8234,39.8521,39.8018,39.8449,33900.0
2011-05-19 11:05:00,55.39,55.4,55.35,55.35,15300.0,39.8449,39.8521,39.8162,39.8162,15300.0
2011-05-19 11:10:00,55.36,55.39,55.35,55.36,13200.0,39.8234,39.8449,39.8162,39.8234,13200.0
2011-05-19 11:15:00,55.36,55.4,55.36,55.38,26600.0,39.8234,39.8521,39.8234,39.8378,26600.0
2011-05-19 11:20:00,55.39,55.39,55.35,55.35,22700.0,39.8449,39.8449,39.8162,39.8162,22700.0
2011-05-19 11:25:00,55.36,55.36,55.32,55.32,19800.0,39.8234,39.8234,39.7946,39.7946,19800.0
2011-05-19 11:30:00,55.33,55.39,55.33,55.35,10200.0,39.8018,39.8449,39.8018,39.8162,10200.0
2011-05-19 11:35:00,55.35,55.39,55.34,55.36,9700.0,39.8162,39.8449,39.809,39.8234,9700.0
2011-05-19 11:40:00,55.35,55.36,55.31,55.31,8300.0,39.8162,39.8234,39.7874,39.7874,8300.0
2011-05-19 11:45:00,55.31,55.36,55.31,55.31,13700.0,39.7874,39.8234,39.7874,39.7874,13700.0
2011-05-19 11:50:00,55.31,55.35,55.3,55.3,16400.0,39.7874,39.8162,39.7802,39.7802,16400.0
2011-05-19 11:55:00,55.3,55.31,55.25,55.3,21300.0,39.7802,39.7874,39.7442,39.7802,21300.0
2011-05-19 12:00:00,55.29,55.32,55.23,55.25,19200.0,39.773,39.7946,39.7298,39.7442,19200.0
2011-05-19 12:05:00,55.25,55.33,55.22,55.31,25800.0,39.7442,39.8018,39.7227,39.7874,25800.0
2011-05-19 12:10:00,55.31,55.31,55.24,55.28,15100.0,39.7874,39.7874,39.737,39.7658,15100.0
2011-05-19 12:15:00,55.29,55.3,55.26,55.27,6900.0,39.773,39.7802,39.7514,39.7586,6900.0
2011-05-19 12:20:00,55.28,55.3,55.25,55.28,30400.0,39.7658,39.7802,39.7442,39.7658,30400.0
2011-05-19 12:25:00,55.29,55.35,55.28,55.3,25300.0,39.773,39.8162,39.7658,39.7802,25300.0
2011-05-19 12:30:00,55.29,55.3,55.27,55.27,20600.0,39.773,39.7802,39.7586,39.7586,20600.0
2011-05-19 12:35:00,55.28,55.29,55.23,55.27,16700.0,39.7658,39.773,39.7298,39.7586,16700.0
2011-05-19 12:40:00,55.27,55.28,55.25,55.26,22300.0,39.7586,39.7658,39.7442,39.7514,22300.0
2011-05-19 12:45:00,55.26,55.26,55.2,55.21,16100.0,39.7514,39.7514,39.7083,39.7155,16100.0
2011-05-19 12:50:00,55.22,55.25,55.21,55.24,11400.0,39.7227,39.7442,39.7155,39.737,11400.0
2011-05-19 12:55:00,55.23,55.23,55.19,55.19,10500.0,39.7298,39.7298,39.7011,39.7011,10500.0
2011-05-19 13:00:00,55.19,55.23,55.19,55.2,12000.0,39.7011,39.7298,39.7011,39.7083,12000.0
2011-05-19 13:05:00,55.2,55.24,55.2,55.24,14800.0,39.7083,39.737,39.7083,39.737,14800.0
2011-05-19 13:10:00,55.24,55.25,55.22,55.24,22900.0,39.737,39.7442,39.7227,39.737,22900.0
2011-05-19 13:15:00,55.25,55.25,55.21,55.23,22500.0,39.7442,39.7442,39.7155,39.7298,22500.0
2011-05-19 13:20:00,55.24,55.24,55.19,55.21,15300.0,39.737,39.737,39.7011,39.7155,15300.0
2011-05-19 13:25:00,55.22,55.23,55.19,55.21,11800.0,39.7227,39.7298,39.7011,39.7155,11800.0
2011-05-19 13:30:00,55.2,55.22,55.18,55.22,15100.0,39.7083,39.7227,39.6939,39.7227,15100.0
2011-05-19 13:35:00,55.22,55.23,55.18,55.18,13800.0,39.7227,39.7298,39.6939,39.6939,13800.0
2011-05-19 13:40:00,55.19,55.19,55.15,55.17,16100.0,39.7011,39.7011,39.6723,39.6867,16100.0
2011-05-19 13:45:00,55.18,55.19,55.16,55.18,7900.0,39.6939,39.7011,39.6795,39.6939,7900.0
2011-05-19 13:50:00,55.19,55.19,55.11,55.15,19100.0,39.7011,39.7011,39.6435,39.6723,19100.0
2011-05-19 13:55:00,55.14,55.17,55.11,55.15,16600.0,39.6651,39.6867,39.6435,39.6723,16600.0
2011-05-19 14:00:00,55.14,55.24,55.14,55.2,33800.0,39.6651,39.737,39.6651,39.7083,33800.0
2011-05-19 14:05:00,55.21,55.21,55.18,55.2,11100.0,39.7155,39.7155,39.6939,39.7083,11100.0
2011-05-19 14:10:00,55.2,55.22,55.12,55.15,21900.0,39.7083,39.7227,39.6507,39.6723,21900.0
2011-05-19 14:15:00,55.15,55.15,55.06,55.07,27300.0,39.6723,39.6723,39.6076,39.6148,27300.0
2011-05-19 14:20:00,55.07,55.11,55.07,55.11,8800.0,39.6148,39.6435,39.6148,39.6435,8800.0
2011-05-19 14:25:00,55.09,55.09,55.02,55.05,17200.0,39.6291,39.6291,39.5788,39.6004,17200.0
2011-05-19 14:30:00,55.04,55.04,55.0,55.04,16600.0,39.5932,39.5932,39.5644,39.5932,16600.0
2011-05-19 14:35:00,55.04,55.05,55.01,55.04,11400.0,39.5932,39.6004,39.5716,39.5932,11400.0
2011-05-19 14:40:00,55.03,55.04,55.01,55.02,29300.0,39.586,39.5932,39.5716,39.5788,29300.0
2011-05-19 14:45:00,55.02,55.05,55.0,55.03,25900.0,39.5788,39.6004,39.5644,39.586,25900.0
2011-05-19 14:50:00,55.05,55.07,55.03,55.03,21900.0,39.6004,39.6148,39.586,39.586,21900.0
2011-05-19 14:55:00,55.04,55.04,55.01,55.02,26000.0,39.5932,39.5932,39.5716,39.5788,26000.0
2011-05-19 15:00:00,55.02,55.04,55.01,55.03,41700.0,39.5788,39.5932,39.5716,39.586,41700.0
2011-05-19 15:05:00,55.03,55.04,55.02,55.03,25200.0,39.586,39.5932,39.5788,39.586,25200.0
2011-05-19 15:10:00,55.03,55.04,55.0,55.02,28100.0,39.586,39.5932,39.5644,39.5788,28100.0
2011-05-19 15:15:00,55.03,55.08,55.02,55.05,22700.0,39.586,39.6219,39.5788,39.6004,22700.0
2011-05-19 15:20:00,55.05,55.05,55.0,55.02,34400.0,39.6004,39.6004,39.5644,39.5788,34400.0
2011-05-19 15:25:00,55.03,55.03,55.0,55.0,25000.0,39.586,39.586,39.5644,39.5644,25000.0
2011-05-19 15:30:00,55.01,55.03,55.0,55.0,41000.0,39.5716,39.586,39.5644,39.5644,41000.0
2011-05-19 15:35:00,55.01,55.02,55.0,55.01,70900.0,39.5716,39.5788,39.5644,39.5716,70900.0
2011-05-19 15:40:00,55.01,55.02,55.0,55.01,38000.0,39.5716,39.5788,39.5644,39.5716,38000.0
2011-05-19 15:45:00,55.02,55.05,55.01,55.04,104900.0,39.5788,39.6004,39.5716,39.5932,104900.0
2011-05-19 15:50:00,55.04,55.12,55.02,55.11,83000.0,39.5932,39.6507,39.5788,39.6435,83000.0
2011-05-19 15:55:00,55.12,55.15,55.09,55.1,79700.0,39.6507,39.6723,39.6291,39.6363,79700.0
2011-05-20 09:30:00,55.05,55.26,55.05,55.17,47200.0,39.6004,39.7514,39.6004,39.6867,47200.0
2011-05-20 09:35:00,55.2,55.3,55.14,55.26,32100.0,39.7083,39.7802,39.6651,39.7514,32100.0
2011-05-20 09:40:00,55.26,55.28,55.21,55.25,19900.0,39.7514,39.7658,39.7155,39.7442,19900.0
2011-05-20 09:45:00,55.26,55.34,55.21,55.32,19100.0,39.7514,39.809,39.7155,39.7946,19100.0
2011-05-20 09:50:00,55.33,55.4,55.28,55.28,21000.0,39.8018,39.8521,39.7658,39.7658,21000.0
2011-05-20 09:55:00,55.28,55.32,55.23,55.32,22000.0,39.7658,39.7946,39.7298,39.7946,22000.0
2011-05-20 10:00:00,55.33,55.35,55.27,55.3,26700.0,39.8018,39.8162,39.7586,39.7802,26700.0
2011-05-20 10:05:00,55.29,55.37,55.28,55.35,24100.0,39.773,39.8306,39.7658,39.8162,24100.0
2011-05-20 10:10:00,55.35,55.37,55.29,55.3,16000.0,39.8162,39.8306,39.773,39.7802,16000.0
2011-05-20 10:15:00,55.3,55.37,55.28,55.36,9800.0,39.7802,39.8306,39.7658,39.8234,9800.0
2011-05-20 10:20:00,55.37,55.44,55.37,55.44,8700.0,39.8306,39.8809,39.8306,39.8809,8700.0
2011-05-20 10:25:00,55.44,55.49,55.44,55.48,6900.0,39.8809,39.9169,39.8809,39.9097,6900.0
2011-05-20 10:30:00,55.48,55.48,55.35,55.37,15600.0,39.9097,39.9097,39.8162,39.8306,15600.0
2011-05-20 10:35:00,55.37,55.38,55.33,55.38,6400.0,39.8306,39.8378,39.8018,39.8378,6400.0
2011-05-20 10:40:00,55.38,55.39,55.33,55.35,7700.0,39.8378,39.8449,39.8018,39.8162,7700.0
2011-05-20 10:45:00,55.34,55.37,55.32,55.34,9200.0,39.809,39.8306,39.7946,39.809,9200.0
2011-05-20 10:50:00,55.34,55.38,55.34,55.38,7400.0,39.809,39.8378,39.809,39.8378,7400.0
2011-05-20 10:55:00,55.38,55.42,55.37,55.41,6800.0,39.8378,39.8665,39.8306,39.8593,6800.0
2011-05-20 11:00:00,55.41,55.48,55.4,55.46,11100.0,39.8593,39.9097,39.8521,39.8953,11100.0
2011-05-20 11:05:00,55.45,55.49,55.45,55.49,8700.0,39.8881,39.9169,39.8881,39.9169,8700.0
2011-05-20 11:10:00,55.48,55.55,55.45,55.54,24800.0,39.9097,39.96,39.8881,39.9528,24800.0
2011-05-20 11:15:00,55.55,55.56,55.52,55.56,16900.0,39.96,39.9672,39.9385,39.9672,16900.0
2011-05-20 11:20:00,55.56,55.58,55.55,55.58,11400.0,39.9672,39.9816,39.96,39.9816,11400.0
2011-05-20 11:25:00,55.57,55.67,55.57,55.66,21700.0,39.9744,40.0464,39.9744,40.0392,21700.0
2011-05-20 11:30:00,55.66,55.79,55.66,55.79,28200.0,40.0392,40.1327,40.0392,40.1327,28200.0
2011-05-20 11:35:00,55.78,55.82,55.77,55.78,21400.0,40.1255,40.1543,40.1183,40.1255,21400.0
2011-05-20 11:40:00,55.79,55.84,55.78,55.83,15000.0,40.1327,40.1687,40.1255,40.1615,15000.0
2011-05-20 11:45:00,55.84,55.86,55.78,55.79,21100.0,40.1687,40.183,40.1255,40.1327,21100.0
2011-05-20 11:50:00,55.8,55.84,55.78,55.83,14800.0,40.1399,40.1687,40.1255,40.1615,14800.0
2011-05-20 11:55:00,55.82,55.83,55.79,55.79,7800.0,40.1543,40.1615,40.1327,40.1327,7800.0
2011-05-20 12:00:00,55.78,55.83,55.78,55.81,22400.0,40.1255,40.1615,40.1255,40.1471,22400.0
2011-05-20 12:05:00,55.82,55.83,55.81,55.82,7000.0,40.1543,40.1615,40.1471,40.1543,7000.0
2011-05-20 12:10:00,55.82,55.86,55.79,55.85,9200.0,40.1543,40.183,40.1327,40.1758,9200.0
2011-05-20 12:15:00,55.84,55.86,55.81,55.83,10800.0,40.1687,40.183,40.1471,40.1615,10800.0
2011-05-20 12:20:00,55.84,55.92,55.83,55.92,20200.0,40.1687,40.2262,40.1615,40.2262,20200.0
2011-05-20 12:25:00,55.91,56.01,55.91,55.99,32000.0,40.219,40.2909,40.219,40.2766,32000.0
2011-05-20 12:30:00,56.0,56.05,55.98,56.05,13500.0,40.2837,40.3197,40.2694,40.3197,13500.0
2011-05-20 12:35:00,56.04,56.08,56.02,56.08,13100.0,40.3125,40.3413,40.2981,40.3413,13100.0
2011-05-20 12:40:00,56.08,56.1,56.05,56.1,13000.0,40.3413,40.3557,40.3197,40.3557,13000.0
2011-05-20 12:45:00,56.1,56.1,56.04,56.07,25500.0,40.3557,40.3557,40.3125,40.3341,25500.0
2011-05-20 12:50:00,56.07,56.08,55.99,56.07,25600.0,40.3341,40.3413,40.2766,40.3341,25600.0
2011-05-20 12:55:00,56.06,56.07,56.03,56.04,9500.0,40.3269,40.3341,40.3053,40.3125,9500.0
2011-05-20 13:00:00,56.04,56.09,56.04,56.09,8100.0,40.3125,40.3485,40.3125,40.3485,8100.0
2011-05-20 13:05:00,56.09,56.09,56.05,56.08,8700.0,40.3485,40.3485,40.3197,40.3413,8700.0
2011-05-20 13:10:00,56.08,56.1,56.08,56.08,7200.0,40.3413,40.3557,40.3413,40.3413,7200.0
2011-05-20 13:15:00,56.07,56.1,56.07,56.1,9700.0,40.3341,40.3557,40.3341,40.3557,9700.0
2011-05-20 13:20:00,56.09,56.13,56.08,56.12,13400.0,40.3485,40.3773,40.3413,40.3701,13400.0
2011-05-20 13:25:00,56.12,56.13,56.09,56.09,5700.0,40.3701,40.3773,40.3485,40.3485,5700.0
2011-05-20 13:30:00,56.09,56.16,56.09,56.16,9300.0,40.3485,40.3988,40.3485,40.3988,9300.0
2011-05-20 13:35:00,56.15,56.16,56.13,56.15,7400.0,40.3917,40.3988,40.3773,40.3917,7400.0
2011-05-20 13:40:00,56.14,56.19,56.14,56.17,9200.0,40.3845,40.4204,40.3845,40.406,9200.0
2011-05-20 13:45:00,56.17,56.18,56.14,56.16,6700.0,40.406,40.4132,40.3845,40.3988,6700.0
2011-05-20 13:50:00,56.15,56.18,56.12,56.15,7600.0,40.3917,40.4132,40.3701,40.3917,7600.0
2011-05-20 13:55:00,56.15,56.16,56.12,56.14,6400.0,40.3917,40.3988,40.3701,40.3845,6400.0
2011-05-20 14:00:00,56.14,56.15,56.13,56.13,6800.0,40.3845,40.3917,40.3773,40.3773,6800.0
2011-05-20 14:05:00,56.14,56.16,56.14,56.14,5500.0,40.3845,40.3988,40.3845,40.3845,5500.0
2011-05-20 14:10:00,56.14,56.15,56.12,56.12,6900.0,40.3845,40.3917,40.3701,40.3701,6900.0
2011-05-20 14:15:00,56.12,56.16,56.12,56.15,11000.0,40.3701,40.3988,40.3701,40.3917,11000.0
2011-05-20 14:20:00,56.15,56.17,56.13,56.17,13200.0,40.3917,40.406,40.3773,40.406,13200.0
2011-05-20 14:25:00,56.16,56.18,56.15,56.16,5600.0,40.3988,40.4132,40.3917,40.3988,5600.0
2011-05-20 14:30:00,56.15,56.16,56.14,56.15,5600.0,40.3917,40.3988,40.3845,40.3917,5600.0
2011-05-20 14:35:00,56.16,56.17,56.15,56.15,7600.0,40.3988,40.406,40.3917,40.3917,7600.0
2011-05-20 14:40:00,56.16,56.16,56.15,56.16,6000.0,40.3988,40.3988,40.3917,40.3988,6000.0
2011-05-20 14:45:00,56.17,56.18,56.17,56.18,6900.0,40.406,40.4132,40.406,40.4132,6900.0
2011-05-20 14:50:00,56.18,56.18,56.17,56.18,3000.0,40.4132,40.4132,40.406,40.4132,3000.0
2011-05-20 14:55:00,56.18,56.18,56.13,56.16,23100.0,40.4132,40.4132,40.3773,40.3988,23100.0
2011-05-20 15:00:00,56.15,56.15,56.08,56.1,28800.0,40.3917,40.3917,40.3413,40.3557,28800.0
2011-05-20 15:05:00,56.08,56.11,56.08,56.1,27000.0,40.3413,40.3629,40.3413,40.3557,27000.0
2011-05-20 15:10:00,56.11,56.14,56.1,56.13,12600.0,40.3629,40.3845,40.3557,40.3773,12600.0
2011-05-20 15:15:00,56.13,56.13,56.09,56.12,11400.0,40.3773,40.3773,40.3485,40.3701,11400.0
2011-05-20 15:20:00,56.11,56.14,56.1,56.12,11100.0,40.3629,40.3845,40.3557,40.3701,11100.0
2011-05-20 15:25:00,56.11,56.11,56.09,56.1,13200.0,40.3629,40.3629,40.3485,40.3557,13200.0
2011-05-20 15:30:00,56.1,56.15,56.09,56.15,20400.0,40.3557,40.3917,40.3485,40.3917,20400.0
2011-05-20 15:35:00,56.15,56.16,56.14,56.14,15100.0,40.3917,40.3988,40.3845,40.3845,15100.0
2011-05-20 15:40:00,56.14,56.15,56.1,56.11,21400.0,40.3845,40.3917,40.3557,40.3629,21400.0
2011-05-20 15:45:00,56.12,56.16,56.11,56.16,34300.0,40.3701,40.3988,40.3629,40.3988,34300.0
2011-05-20 15:50:00,56.15,56.16,56.13,56.14,99700.0,40.3917,40.3988,40.3773,40.3845,99700.0
2011-05-20 15:55:00,56.14,56.19,56.11,56.11,150100.0,40.3845,40.4204,40.3629,40.3629,150100.0
2011-05-23 09:30:00,55.31,55.38,55.1,55.29,55600.0,40.0363,40.087,39.8843,40.0219,55600.0
2011-05-23 09:35:00,55.29,55.49,55.21,55.49,23800.0,40.0219,40.1666,39.964,40.1666,23800.0
2011-05-23 09:40:00,55.47,55.56,55.31,55.33,16600.0,40.1522,40.2173,40.0363,40.0508,16600.0
2011-05-23 09:45:00,55.31,55.4,55.31,55.39,16200.0,40.0363,40.1015,40.0363,40.0942,16200.0
2011-05-23 09:50:00,55.39,55.4,55.29,55.33,17300.0,40.0942,40.1015,40.0219,40.0508,17300.0
2011-05-23 09:55:00,55.31,55.42,55.25,55.3,23700.0,40.0363,40.116,39.9929,40.0291,23700.0
2011-05-23 10:00:00,55.29,55.38,55.27,55.35,23100.0,40.0219,40.087,40.0074,40.0653,23100.0
2011-05-23 10:05:00,55.36,55.42,55.3,55.32,23300.0,40.0725,40.116,40.0291,40.0436,23300.0
2011-05-23 10:10:00,55.31,55.33,55.3,55.33,28600.0,40.0363,40.0508,40.0291,40.0508,28600.0
2011-05-23 10:15:00,55.33,55.39,55.31,55.32,12500.0,40.0508,40.0942,40.0363,40.0436,12500.0
2011-05-23 10:20:00,55.31,55.36,55.3,55.31,9900.0,40.0363,40.0725,40.0291,40.0363,9900.0
2011-05-23 10:25:00,55.33,55.35,55.29,55.32,10300.0,40.0508,40.0653,40.0219,40.0436,10300.0
2011-05-23 10:30:00,55.32,55.34,55.32,55.32,5200.0,40.0436,40.0581,40.0436,40.0436,5200.0
2011-05-23 10:35:00,55.32,55.33,55.3,55.31,8300.0,40.0436,40.0508,40.0291,40.0363,8300.0
2011-05-23 10:40:00,55.3,55.34,55.3,55.32,9000.0,40.0291,40.0581,40.0291,40.0436,9000.0
2011-05-23 10:45:00,55.32,55.33,55.3,55.31,19300.0,40.0436,40.0508,40.0291,40.0363,19300.0
2011-05-23 10:50:00,55.3,55.32,55.3,55.32,5000.0,40.0291,40.0436,40.0291,40.0436,5000.0
2011-05-23 10:55:00,55.32,55.37,55.29,55.32,9900.0,40.0436,40.0798,40.0219,40.0436,9900.0
2011-05-23 11:00:00,55.32,55.36,55.31,55.35,5700.0,40.0436,40.0725,40.0363,40.0653,5700.0
2011-05-23 11:05:00,55.35,55.35,55.3,55.31,5400.0,40.0653,40.0653,40.0291,40.0363,5400.0
2011-05-23 11:10:00,55.32,55.35,55.25,55.27,10900.0,40.0436,40.0653,39.9929,40.0074,10900.0
2011-05-23 11:15:00,55.27,55.29,55.22,55.29,10700.0,40.0074,40.0219,39.9712,40.0219,10700.0
2011-05-23 11:20:00,55.28,55.3,55.28,55.3,11800.0,40.0146,40.0291,40.0146,40.0291,11800.0
2011-05-23 11:25:00,55.3,55.31,55.28,55.29,12900.0,40.0291,40.0363,40.0146,40.0219,12900.0
2011-05-23 11:30:00,55.3,55.3,55.22,55.22,12300.0,40.0291,40.0291,39.9712,39.9712,12300.0
2011-05-23 11:35:00,55.22,55.22,55.16,55.2,14600.0,39.9712,39.9712,39.9278,39.9567,14600.0
2011-05-23 11:40:00,55.21,55.23,55.17,55.19,13900.0,39.964,39.9784,39.935,39.9495,13900.0
2011-05-23 11:45:00,55.2,55.23,55.16,55.18,6500.0,39.9567,39.9784,39.9278,39.9422,6500.0
2011-05-23 11:50:00,55.18,55.18,55.13,55.15,10300.0,39.9422,39.9422,39.906,39.9205,10300.0
2011-05-23 11:55:00,55.15,55.16,55.12,55.14,5900.0,39.9205,39.9278,39.8988,39.9133,5900.0
2011-05-23 12:00:00,55.14,55.14,55.12,55.12,7400.0,39.9133,39.9133,39.8988,39.8988,7400.0
2011-05-23 12:05:00,55.13,55.15,55.11,55.14,6100.0,39.906,39.9205,39.8916,39.9133,6100.0
2011-05-23 12:10:00,55.14,55.14,55.07,55.12,13500.0,39.9133,39.9133,39.8626,39.8988,13500.0
2011-05-23 12:15:00,55.13,55.14,55.02,55.1,8700.0,39.906,39.9133,39.8264,39.8843,8700.0
2011-05-23 12:20:00,55.1,55.13,55.1,55.11,7000.0,39.8843,39.906,39.8843,39.8916,7000.0
2011-05-23 12:25:00,55.11,55.14,55.08,55.11,22500.0,39.8916,39.9133,39.8699,39.8916,22500.0
2011-05-23 12:30:00,55.11,55.15,55.11,55.14,5200.0,39.8916,39.9205,39.8916,39.9133,5200.0
2011-05-23 12:35:00,55.14,55.15,55.11,55.12,3900.0,39.9133,39.9205,39.8916,39.8988,3900.0
2011-05-23 12:40:00,55.12,55.13,55.1,55.11,3600.0,39.8988,39.906,39.8843,39.8916,3600.0
2011-05-23 12:45:00,55.11,55.21,55.11,55.2,6000.0,39.8916,39.964,39.8916,39.9567,6000.0
2011-05-23 12:50:00,55.2,55.21,55.18,55.19,4500.0,39.9567,39.964,39.9422,39.9495,4500.0
2011-05-23 12:55:00,55.2,55.2,55.18,55.18,4000.0,39.9567,39.9567,39.9422,39.9422,4000.0
2011-05-23 13:00:00,55.18,55.24,55.18,55.23,4900.0,39.9422,39.9857,39.9422,39.9784,4900.0
2011-05-23 13:05:00,55.23,55.23,55.2,55.2,6900.0,39.9784,39.9784,39.9567,39.9567,6900.0
2011-05-23 13:10:00,55.21,55.23,55.19,55.19,9200.0,39.964,39.9784,39.9495,39.9495,9200.0
2011-05-23 13:15:00,55.19,55.21,55.14,55.15,11400.0,39.9495,39.964,39.9133,39.9205,11400.0
2011-05-23 13:20:00,55.14,55.17,55.13,55.15,11400.0,39.9133,39.935,39.906,39.9205,11400.0
2011-05-23 13:25:00,55.15,55.16,55.1,55.12,14100.0,39.9205,39.9278,39.8843,39.8988,14100.0
2011-05-23 13:30:00,55.11,55.14,55.11,55.14,6400.0,39.8916,39.9133,39.8916,39.9133,6400.0
2011-05-23 13:35:00,55.13,55.15,55.13,55.15,6900.0,39.906,39.9205,39.906,39.9205,6900.0
2011-05-23 13:40:00,55.14,55.15,55.12,55.13,6500.0,39.9133,39.9205,39.8988,39.906,6500.0
2011-05-23 13:45:00,55.12,55.14,55.1,55.13,6300.0,39.8988,39.9133,39.8843,39.906,6300.0
2011-05-23 13:50:00,55.14,55.16,55.12,55.16,6400.0,39.9133,39.9278,39.8988,39.9278,6400.0
2011-05-23 13:55:00,55.17,55.17,55.12,55.17,6900.0,39.935,39.935,39.8988,39.935,6900.0
2011-05-23 14:00:00,55.17,55.18,55.12,55.14,6800.0,39.935,39.9422,39.8988,39.9133,6800.0
2011-05-23 14:05:00,55.14,55.17,55.14,55.17,1800.0,39.9133,39.935,39.9133,39.935,1800.0
2011-05-23 14:10:00,55.17,55.18,55.15,55.15,5400.0,39.935,39.9422,39.9205,39.9205,5400.0
2011-05-23 14:15:00,55.16,55.17,55.14,55.16,6800.0,39.9278,39.935,39.9133,39.9278,6800.0
2011-05-23 14:20:00,55.16,55.18,55.14,55.18,4300.0,39.9278,39.9422,39.9133,39.9422,4300.0
2011-05-23 14:25:00,55.18,55.21,55.17,55.18,8400.0,39.9422,39.964,39.935,39.9422,8400.0
2011-05-23 14:30:00,55.19,55.21,55.18,55.21,4700.0,39.9495,39.964,39.9422,39.964,4700.0
2011-05-23 14:35:00,55.19,55.24,55.19,55.23,15100.0,39.9495,39.9857,39.9495,39.9784,15100.0
2011-05-23 14:40:00,55.22,55.23,55.21,55.21,10200.0,39.9712,39.9784,39.964,39.964,10200.0
2011-05-23 14:45:00,55.22,55.24,55.22,55.22,7600.0,39.9712,39.9857,39.9712,39.9712,7600.0
2011-05-23 14:50:00,55.23,55.23,55.2,55.2,4200.0,39.9784,39.9784,39.9567,39.9567,4200.0
2011-05-23 14:55:00,55.21,55.21,55.19,55.21,47400.0,39.964,39.964,39.9495,39.964,47400.0
2011-05-23 15:00:00,55.21,55.26,55.21,55.24,13900.0,39.964,40.0001,39.964,39.9857,13900.0
2011-05-23 15:05:00,55.25,55.28,55.19,55.2,15700.0,39.9929,40.0146,39.9495,39.9567,15700.0
2011-05-23 15:10:00,55.19,55.22,55.18,55.2,9300.0,39.9495,39.9712,39.9422,39.9567,9300.0
2011-05-23 15:15:00,55.2,55.22,55.19,55.22,9000.0,39.9567,39.9712,39.9495,39.9712,9000.0
2011-05-23 15:20:00,55.22,55.22,55.21,55.21,7500.0,39.9712,39.9712,39.964,39.964,7500.0
2011-05-23 15:25:00,55.22,55.22,55.17,55.17,15000.0,39.9712,39.9712,39.935,39.935,15000.0
2011-05-23 15:30:00,55.17,55.2,55.16,55.19,19400.0,39.935,39.9567,39.9278,39.9495,19400.0
2011-05-23 15:35:00,55.18,55.19,55.16,55.17,12800.0,39.9422,39.9495,39.9278,39.935,12800.0
2011-05-23 15:40:00,55.17,55.2,55.16,55.17,15700.0,39.935,39.9567,39.9278,39.935,15700.0
2011-05-23 15:45:00,55.17,55.2,55.15,55.17,20000.0,39.935,39.9567,39.9205,39.935,20000.0
2011-05-23 15:50:00,55.16,55.18,55.13,55.13,24700.0,39.9278,39.9422,39.906,39.906,24700.0
2011-05-23 15:55:00,55.14,55.18,55.13,55.13,34600.0,39.9133,39.9422,39.906,39.906,34600.0
2011-05-24 09:30:00,55.12,55.31,54.89,54.89,22200.0,39.8988,40.0363,39.7323,39.7323,22200.0
2011-05-24 09:35:00,54.88,55.0,54.87,55.0,15800.0,39.7251,39.8119,39.7178,39.8119,15800.0
2011-05-24 09:40:00,54.98,55.23,54.98,55.16,16300.0,39.7975,39.9784,39.7975,39.9278,16300.0
2011-05-24 09:45:00,55.15,55.22,55.15,55.15,9800.0,39.9205,39.9712,39.9205,39.9205,9800.0
2011-05-24 09:50:00,55.13,55.19,55.1,55.17,8300.0,39.906,39.9495,39.8843,39.935,8300.0
2011-05-24 09:55:00,55.18,55.29,55.17,55.23,4900.0,39.9422,40.0219,39.935,39.9784,4900.0
2011-05-24 10:00:00,55.25,55.28,55.2,55.2,7600.0,39.9929,40.0146,39.9567,39.9567,7600.0
2011-05-24 10:05:00,55.2,55.26,55.18,55.26,7100.0,39.9567,40.0001,39.9422,40.0001,7100.0
2011-05-24 10:10:00,55.28,55.35,55.27,55.34,7900.0,40.0146,40.0653,40.0074,40.0581,7900.0
2011-05-24 10:15:00,55.35,55.36,55.22,55.22,10200.0,40.0653,40.0725,39.9712,39.9712,10200.0
2011-05-24 10:20:00,55.22,55.25,55.19,55.22,6800.0,39.9712,39.9929,39.9495,39.9712,6800.0
2011-05-24 10:25:00,55.22,55.22,55.14,55.16,6800.0,39.9712,39.9712,39.9133,39.9278,6800.0
2011-05-24 10:30:00,55.16,55.18,55.13,55.13,3500.0,39.9278,39.9422,39.906,39.906,3500.0
2011-05-24 10:35:00,55.15,55.17,55.13,55.14,9200.0,39.9205,39.935,39.906,39.9133,9200.0
2011-05-24 10:40:00,55.14,55.14,55.08,55.14,6200.0,39.9133,39.9133,39.8699,39.9133,6200.0
2011-05-24 10:45:00,55.14,55.18,55.1,55.18,6500.0,39.9133,39.9422,39.8843,39.9422,6500.0
2011-05-24 10:50:00,55.18,55.19,55.13,55.13,4200.0,39.9422,39.9495,39.906,39.906,4200.0
2011-05-24 10:55:00,55.12,55.15,55.12,55.14,4500.0,39.8988,39.9205,39.8988,39.9133,4500.0
2011-05-24 11:00:00,55.15,55.21,55.15,55.2,5400.0,39.9205,39.964,39.9205,39.9567,5400.0
2011-05-24 11:05:00,55.19,55.24,55.18,55.18,10100.0,39.9495,39.9857,39.9422,39.9422,10100.0
2011-05-24 11:10:00,55.18,55.22,55.18,55.19,3300.0,39.9422,39.9712,39.9422,39.9495,3300.0
2011-05-24 11:15:00,55.19,55.22,55.16,55.18,8500.0,39.9495,39.9712,39.9278,39.9422,8500.0
2011-05-24 11:20:00,55.18,55.18,55.13,55.16,7200.0,39.9422,39.9422,39.906,39.9278,7200.0
2011-05-24 11:25:00,55.17,55.17,55.12,55.12,4300.0,39.935,39.935,39.8988,39.8988,4300.0
2011-05-24 11:30:00,55.12,55.14,55.12,55.12,4300.0,39.8988,39.9133,39.8988,39.8988,4300.0
2011-05-24 11:35:00,55.12,55.12,55.08,55.08,3800.0,39.8988,39.8988,39.8699,39.8699,3800.0
2011-05-24 11:40:00,55.07,55.07,55.0,55.03,10000.0,39.8626,39.8626,39.8119,39.8337,10000.0
2011-05-24 11:45:00,55.02,55.03,54.98,55.03,8600.0,39.8264,39.8337,39.7975,39.8337,8600.0
2011-05-24 11:50:00,55.04,55.06,55.02,55.06,4500.0,39.8409,39.8554,39.8264,39.8554,4500.0
2011-05-24 11:55:00,55.05,55.07,55.04,55.06,5400.0,39.8481,39.8626,39.8409,39.8554,5400.0
2011-05-24 12:00:00,55.05,55.06,55.02,55.05,5600.0,39.8481,39.8554,39.8264,39.8481,5600.0
2011-05-24 12:05:00,55.04,55.07,55.04,55.06,8400.0,39.8409,39.8626,39.8409,39.8554,8400.0
2011-05-24 12:10:00,55.06,55.09,55.06,55.07,32100.0,39.8554,39.8771,39.8554,39.8626,32100.0
2011-05-24 12:15:00,55.07,55.09,55.06,55.08,2800.0,39.8626,39.8771,39.8554,39.8699,2800.0
2011-05-24 12:20:00,55.09,55.09,55.06,55.07,2400.0,39.8771,39.8771,39.8554,39.8626,2400.0
2011-05-24 12:25:00,55.06,55.08,55.04,55.08,6700.0,39.8554,39.8699,39.8409,39.8699,6700.0
2011-05-24 12:30:00,55.08,55.09,55.07,55.09,2100.0,39.8699,39.8771,39.8626,39.8771,2100.0
2011-05-24 12:35:00,55.09,55.12,55.08,55.1,6400.0,39.8771,39.8988,39.8699,39.8843,6400.0
2011-05-24 12:40:00,55.1,55.11,55.09,55.1,3000.0,39.8843,39.8916,39.8771,39.8843,3000.0
2011-05-24 12:45:00,55.11,55.11,55.07,55.07,5900.0,39.8916,39.8916,39.8626,39.8626,5900.0
2011-05-24 12:50:00,55.08,55.09,55.05,55.09,7400.0,39.8699,39.8771,39.8481,39.8771,7400.0
2011-05-24 12:55:00,55.07,55.07,55.02,55.06,7400.0,39.8626,39.8626,39.8264,39.8554,7400.0
2011-05-24 13:00:00,55.06,55.08,55.05,55.07,3700.0,39.8554,39.8699,39.8481,39.8626,3700.0
2011-05-24 13:05:00,55.07,55.07,55.02,55.04,7300.0,39.8626,39.8626,39.8264,39.8409,7300.0
2011-05-24 13:10:00,55.05,55.05,55.01,55.01,3600.0,39.8481,39.8481,39.8192,39.8192,3600.0
2011-05-24 13:15:00,55.01,55.03,54.99,55.0,5300.0,39.8192,39.8337,39.8047,39.8119,5300.0
2011-05-24 13:20:00,55.0,55.01,54.99,55.01,6200.0,39.8119,39.8192,39.8047,39.8192,6200.0
2011-05-24 13:25:00,55.01,55.04,55.0,55.01,7300.0,39.8192,39.8409,39.8119,39.8192,7300.0
2011-05-24 13:30:00,55.0,55.02,54.99,55.01,5000.0,39.8119,39.8264,39.8047,39.8192,5000.0
2011-05-24 13:35:00,55.0,55.05,55.0,55.05,7900.0,39.8119,39.8481,39.8119,39.8481,7900.0
2011-05-24 13:40:00,55.05,55.05,55.03,55.04,4800.0,39.8481,39.8481,39.8337,39.8409,4800.0
2011-05-24 13:45:00,55.04,55.05,55.01,55.02,5400.0,39.8409,39.8481,39.8192,39.8264,5400.0
2011-05-24 13:50:00,55.02,55.02,55.0,55.02,11200.0,39.8264,39.8264,39.8119,39.8264,11200.0
2011-05-24 13:55:00,55.02,55.02,54.99,55.0,13300.0,39.8264,39.8264,39.8047,39.8119,13300.0
2011-05-24 14:00:00,55.01,55.03,55.0,55.01,19300.0,39.8192,39.8337,39.8119,39.8192,19300.0
2011-05-24 14:05:00,55.02,55.04,55.01,55.04,10700.0,39.8264,39.8409,39.8192,39.8409,10700.0
2011-05-24 14:10:00,55.04,55.04,54.99,55.01,6000.0,39.8409,39.8409,39.8047,39.8192,6000.0
2011-05-24 14:15:00,55.01,55.05,55.01,55.05,6800.0,39.8192,39.8481,39.8192,39.8481,6800.0
2011-05-24 14:20:00,55.05,55.07,55.05,55.07,4700.0,39.8481,39.8626,39.8481,39.8626,4700.0
2011-05-24 14:25:00,55.06,55.08,55.03,55.08,13900.0,39.8554,39.8699,39.8337,39.8699,13900.0
2011-05-24 14:30:00,55.08,55.08,55.03,55.04,5000.0,39.8699,39.8699,39.8337,39.8409,5000.0
2011-05-24 14:35:00,55.04,55.04,55.01,55.01,3700.0,39.8409,39.8409,39.8192,39.8192,3700.0
2011-05-24 14:40:00,55.01,55.03,55.01,55.03,9900.0,39.8192,39.8337,39.8192,39.8337,9900.0
2011-05-24 14:45:00,55.02,55.03,55.01,55.01,10000.0,39.8264,39.8337,39.8192,39.8192,10000.0
2011-05-24 14:50:00,55.01,55.02,54.98,54.99,17300.0,39.8192,39.8264,39.7975,39.8047,17300.0
2011-05-24 14:55:00,55.0,55.02,54.98,55.01,23300.0,39.8119,39.8264,39.7975,39.8192,23300.0
2011-05-24 15:00:00,55.02,55.02,54.98,55.0,12100.0,39.8264,39.8264,39.7975,39.8119,12100.0
2011-05-24 15:05:00,55.01,55.01,54.98,54.99,9600.0,39.8192,39.8192,39.7975,39.8047,9600.0
2011-05-24 15:10:00,54.99,55.0,54.95,54.97,16900.0,39.8047,39.8119,39.7758,39.7902,16900.0
2011-05-24 15:15:00,54.97,54.98,54.93,54.94,12000.0,39.7902,39.7975,39.7613,39.7685,12000.0
2011-05-24 15:20:00,54.94,54.97,54.93,54.96,10200.0,39.7685,39.7902,39.7613,39.783,10200.0
2011-05-24 15:25:00,54.95,54.95,54.93,54.93,9200.0,39.7758,39.7758,39.7613,39.7613,9200.0
2011-05-24 15:30:00,54.92,54.94,54.89,54.89,15000.0,39.754,39.7685,39.7323,39.7323,15000.0
2011-05-24 15:35:00,54.89,54.94,54.88,54.92,10900.0,39.7323,39.7685,39.7251,39.754,10900.0
2011-05-24 15:40:00,54.93,54.95,54.92,54.93,17500.0,39.7613,39.7758,39.754,39.7613,17500.0
2011-05-24 15:45:00,54.93,54.94,54.92,54.93,23700.0,39.7613,39.7685,39.754,39.7613,23700.0
2011-05-24 15:50:00,54.94,54.94,54.87,54.87,58800.0,39.7685,39.7685,39.7178,39.7178,58800.0
2011-05-24 15:55:00,54.87,54.89,54.85,54.86,62700.0,39.7178,39.7323,39.7034,39.7106,62700.0
2011-05-25 09:30:00,54.66,54.66,54.11,54.11,57800.0,39.5658,39.5658,39.1677,39.1677,57800.0
2011-05-25 09:35:00,54.14,54.25,54.12,54.16,81000.0,39.1894,39.2691,39.175,39.2039,81000.0
2011-05-25 09:40:00,54.15,54.16,53.93,53.94,48300.0,39.1967,39.2039,39.0374,39.0447,48300.0
2011-05-25 09:45:00,53.93,54.05,53.93,53.97,41900.0,39.0374,39.1243,39.0374,39.0664,41900.0
2011-05-25 09:50:00,53.98,53.99,53.92,53.94,21600.0,39.0736,39.0809,39.0302,39.0447,21600.0
2011-05-25 09:55:00,53.93,54.1,53.93,54.1,21400.0,39.0374,39.1605,39.0374,39.1605,21400.0
2011-05-25 10:00:00,54.1,54.1,53.94,53.99,34200.0,39.1605,39.1605,39.0447,39.0809,34200.0
2011-05-25 10:05:00,53.97,54.04,53.97,54.02,14300.0,39.0664,39.117,39.0664,39.1026,14300.0
2011-05-25 10:10:00,54.01,54.03,53.95,54.0,14500.0,39.0953,39.1098,39.0519,39.0881,14500.0
2011-05-25 10:15:00,54.0,54.07,53.98,54.05,11400.0,39.0881,39.1388,39.0736,39.1243,11400.0
2011-05-25 10:20:00,54.05,54.05,54.0,54.05,8900.0,39.1243,39.1243,39.0881,39.1243,8900.0
2011-05-25 10:25:00,54.06,54.19,54.01,54.16,53500.0,39.1315,39.2256,39.0953,39.2039,53500.0
2011-05-25 10:30:00,54.17,54.31,54.17,54.27,21500.0,39.2111,39.3125,39.2111,39.2835,21500.0
2011-05-25 10:35:00,54.26,54.32,54.2,54.31,24100.0,39.2763,39.3197,39.2329,39.3125,24100.0
2011-05-25 10:40:00,54.32,54.4,54.31,54.33,19200.0,39.3197,39.3776,39.3125,39.327,19200.0
2011-05-25 10:45:00,54.32,54.36,54.3,54.31,10400.0,39.3197,39.3487,39.3052,39.3125,10400.0
2011-05-25 10:50:00,54.32,54.32,54.25,54.26,8300.0,39.3197,39.3197,39.2691,39.2763,8300.0
2011-05-25 10:55:00,54.25,54.29,54.13,54.13,12200.0,39.2691,39.298,39.1822,39.1822,12200.0
2011-05-25 11:00:00,54.14,54.2,54.11,54.17,19200.0,39.1894,39.2329,39.1677,39.2111,19200.0
2011-05-25 11:05:00,54.17,54.17,54.1,54.11,21000.0,39.2111,39.2111,39.1605,39.1677,21000.0
2011-05-25 11:10:00,54.11,54.16,54.1,54.11,25100.0,39.1677,39.2039,39.1605,39.1677,25100.0
2011-05-25 11:15:00,54.12,54.16,54.12,54.13,8400.0,39.175,39.2039,39.175,39.1822,8400.0
2011-05-25 11:20:00,54.14,54.19,54.14,54.15,11700.0,39.1894,39.2256,39.1894,39.1967,11700.0
2011-05-25 11:25:00,54.15,54.24,54.14,54.21,38200.0,39.1967,39.2618,39.1894,39.2401,38200.0
2011-05-25 11:30:00,54.2,54.22,54.16,54.22,31400.0,39.2329,39.2473,39.2039,39.2473,31400.0
2011-05-25 11:35:00,54.2,54.21,54.17,54.18,13200.0,39.2329,39.2401,39.2111,39.2184,13200.0
2011-05-25 11:40:00,54.18,54.2,54.1,54.1,11000.0,39.2184,39.2329,39.1605,39.1605,11000.0
2011-05-25 11:45:00,54.1,54.11,54.02,54.02,28500.0,39.1605,39.1677,39.1026,39.1026,28500.0
2011-05-25 11:50:00,54.03,54.03,53.98,54.01,19600.0,39.1098,39.1098,39.0736,39.0953,19600.0
2011-05-25 11:55:00,54.01,54.01,53.95,53.96,6700.0,39.0953,39.0953,39.0519,39.0591,6700.0
2011-05-25 12:00:00,53.96,54.02,53.96,54.02,13400.0,39.0591,39.1026,39.0591,39.1026,13400.0
2011-05-25 12:05:00,54.02,54.06,54.01,54.06,11500.0,39.1026,39.1315,39.0953,39.1315,11500.0
2011-05-25 12:10:00,54.05,54.06,53.99,53.99,8300.0,39.1243,39.1315,39.0809,39.0809,8300.0
2011-05-25 12:15:00,54.0,54.01,53.98,53.98,4600.0,39.0881,39.0953,39.0736,39.0736,4600.0
2011-05-25 12:20:00,53.99,54.03,53.99,54.0,19400.0,39.0809,39.1098,39.0809,39.0881,19400.0
2011-05-25 12:25:00,53.98,53.99,53.96,53.96,4200.0,39.0736,39.0809,39.0591,39.0591,4200.0
2011-05-25 12:30:00,53.96,53.98,53.93,53.98,10800.0,39.0591,39.0736,39.0374,39.0736,10800.0
2011-05-25 12:35:00,53.97,54.01,53.97,53.99,5400.0,39.0664,39.0953,39.0664,39.0809,5400.0
2011-05-25 12:40:00,53.99,53.99,53.98,53.98,4900.0,39.0809,39.0809,39.0736,39.0736,4900.0
2011-05-25 12:45:00,53.99,53.99,53.98,53.98,6100.0,39.0809,39.0809,39.0736,39.0736,6100.0
2011-05-25 12:50:00,53.98,54.02,53.98,54.0,27900.0,39.0736,39.1026,39.0736,39.0881,27900.0
2011-05-25 12:55:00,54.01,54.06,53.99,54.05,24700.0,39.0953,39.1315,39.0809,39.1243,24700.0
2011-05-25 13:00:00,54.05,54.12,54.05,54.12,7900.0,39.1243,39.175,39.1243,39.175,7900.0
2011-05-25 13:05:00,54.13,54.19,54.12,54.18,5800.0,39.1822,39.2256,39.175,39.2184,5800.0
2011-05-25 13:10:00,54.17,54.17,54.11,54.14,11200.0,39.2111,39.2111,39.1677,39.1894,11200.0
2011-05-25 13:15:00,54.13,54.13,54.07,54.09,6500.0,39.1822,39.1822,39.1388,39.1532,6500.0
2011-05-25 13:20:00,54.08,54.1,54.04,54.05,11400.0,39.146,39.1605,39.117,39.1243,11400.0
2011-05-25 13:25:00,54.05,54.07,54.03,54.06,16800.0,39.1243,39.1388,39.1098,39.1315,16800.0
2011-05-25 13:30:00,54.06,54.13,54.06,54.08,13100.0,39.1315,39.1822,39.1315,39.146,13100.0
2011-05-25 13:35:00,54.07,54.12,54.07,54.1,9100.0,39.1388,39.175,39.1388,39.1605,9100.0
2011-05-25 13:40:00,54.1,54.12,54.07,54.09,10000.0,39.1605,39.175,39.1388,39.1532,10000.0
2011-05-25 13:45:00,54.09,54.13,54.09,54.1,4300.0,39.1532,39.1822,39.1532,39.1605,4300.0
2011-05-25 13:50:00,54.1,54.16,54.08,54.15,19800.0,39.1605,39.2039,39.146,39.1967,19800.0
2011-05-25 13:55:00,54.16,54.16,54.11,54.12,14000.0,39.2039,39.2039,39.1677,39.175,14000.0
2011-05-25 14:00:00,54.12,54.15,54.11,54.11,6700.0,39.175,39.1967,39.1677,39.1677,6700.0
2011-05-25 14:05:00,54.11,54.14,54.11,54.13,7700.0,39.1677,39.1894,39.1677,39.1822,7700.0
2011-05-25 14:10:00,54.14,54.14,54.1,54.12,6900.0,39.1894,39.1894,39.1605,39.175,6900.0
2011-05-25 14:15:00,54.12,54.14,54.08,54.08,31800.0,39.175,39.1894,39.146,39.146,31800.0
2011-05-25 14:20:00,54.07,54.11,54.07,54.11,14200.0,39.1388,39.1677,39.1388,39.1677,14200.0
2011-05-25 14:25:00,54.11,54.12,54.02,54.03,26200.0,39.1677,39.175,39.1026,39.1098,26200.0
2011-05-25 14:30:00,54.03,54.03,53.98,54.0,73700.0,39.1098,39.1098,39.0736,39.0881,73700.0
2011-05-25 14:35:00,54.0,54.02,53.99,54.02,15900.0,39.0881,39.1026,39.0809,39.1026,15900.0
2011-05-25 14:40:00,54.03,54.03,53.98,54.0,7800.0,39.1098,39.1098,39.0736,39.0881,7800.0
2011-05-25 14:45:00,54.0,54.01,53.99,54.01,18800.0,39.0881,39.0953,39.0809,39.0953,18800.0
2011-05-25 14:50:00,54.0,54.03,53.99,54.0,14800.0,39.0881,39.1098,39.0809,39.0881,14800.0
2011-05-25 14:55:00,54.0,54.02,53.99,54.01,63600.0,39.0881,39.1026,39.0809,39.0953,63600.0
2011-05-25 15:00:00,54.02,54.08,54.01,54.05,38100.0,39.1026,39.146,39.0953,39.1243,38100.0
2011-05-25 15:05:00,54.05,54.11,54.05,54.06,30600.0,39.1243,39.1677,39.1243,39.1315,30600.0
2011-05-25 15:10:00,54.05,54.13,54.04,54.13,143600.0,39.1243,39.1822,39.117,39.1822,143600.0
2011-05-25 15:15:00,54.14,54.22,54.14,54.22,14200.0,39.1894,39.2473,39.1894,39.2473,14200.0
2011-05-25 15:20:00,54.22,54.23,54.19,54.19,13300.0,39.2473,39.2546,39.2256,39.2256,13300.0
2011-05-25 15:25:00,54.19,54.19,54.12,54.13,23200.0,39.2256,39.2256,39.175,39.1822,23200.0
2011-05-25 15:30:00,54.13,54.14,54.1,54.1,59000.0,39.1822,39.1894,39.1605,39.1605,59000.0
2011-05-25 15:35:00,54.1,54.14,54.05,54.06,63400.0,39.1605,39.1894,39.1243,39.1315,63400.0
2011-05-25 15:40:00,54.07,54.12,54.06,54.09,73900.0,39.1388,39.175,39.1315,39.1532,73900.0
2011-05-25 15:45:00,54.08,54.11,54.06,54.1,56200.0,39.146,39.1677,39.1315,39.1605,56200.0
2011-05-25 15:50:00,54.1,54.12,54.08,54.12,27200.0,39.1605,39.175,39.146,39.175,27200.0
2011-05-25 15:55:00,54.11,54.15,54.08,54.1,143500.0,39.1677,39.1967,39.146,39.1605,143500.0
2011-05-26 09:30:00,53.9,54.0,53.77,53.98,44700.0,39.0157,39.0881,38.9216,39.0736,44700.0
2011-05-26 09:35:00,54.0,54.01,53.92,53.95,13900.0,39.0881,39.0953,39.0302,39.0519,13900.0
2011-05-26 09:40:00,53.93,54.05,53.9,54.05,32500.0,39.0374,39.1243,39.0157,39.1243,32500.0
2011-05-26 09:45:00,54.04,54.04,54.0,54.0,11300.0,39.117,39.117,39.0881,39.0881,11300.0
2011-05-26 09:50:00,54.0,54.01,53.94,53.95,19100.0,39.0881,39.0953,39.0447,39.0519,19100.0
2011-05-26 09:55:00,53.94,53.94,53.78,53.8,36000.0,39.0447,39.0447,38.9288,38.9433,36000.0
2011-05-26 10:00:00,53.8,53.87,53.78,53.87,13800.0,38.9433,38.994,38.9288,38.994,13800.0
2011-05-26 10:05:00,53.87,53.91,53.86,53.87,10400.0,38.994,39.0229,38.9867,38.994,10400.0
2011-05-26 10:10:00,53.87,53.9,53.81,53.84,12200.0,38.994,39.0157,38.9506,38.9723,12200.0
2011-05-26 10:15:00,53.86,53.9,53.86,53.87,13500.0,38.9867,39.0157,38.9867,38.994,13500.0
2011-05-26 10:20:00,53.87,53.91,53.83,53.91,15700.0,38.994,39.0229,38.965,39.0229,15700.0
2011-05-26 10:25:00,53.91,53.92,53.84,53.88,9600.0,39.0229,39.0302,38.9723,39.0012,9600.0
2011-05-26 10:30:00,53.9,53.99,53.9,53.99,11100.0,39.0157,39.0809,39.0157,39.0809,11100.0
2011-05-26 10:35:00,53.99,54.03,53.99,54.03,13300.0,39.0809,39.1098,39.0809,39.1098,13300.0
2011-05-26 10:40:00,54.03,54.03,54.02,54.02,5800.0,39.1098,39.1098,39.1026,39.1026,5800.0
2011-05-26 10:45:00,54.02,54.03,53.98,53.99,7800.0,39.1026,39.1098,39.0736,39.0809,7800.0
2011-05-26 10:50:00,53.99,54.03,53.98,54.02,13500.0,39.0809,39.1098,39.0736,39.1026,13500.0
2011-05-26 10:55:00,54.02,54.04,54.0,54.0,15100.0,39.1026,39.117,39.0881,39.0881,15100.0
2011-05-26 11:00:00,54.01,54.03,54.0,54.02,25500.0,39.0953,39.1098,39.0881,39.1026,25500.0
2011-05-26 11:05:00,54.03,54.04,53.98,54.01,23100.0,39.1098,39.117,39.0736,39.0953,23100.0
2011-05-26 11:10:00,54.0,54.01,54.0,54.0,4600.0,39.0881,39.0953,39.0881,39.0881,4600.0
2011-05-26 11:15:00,53.99,54.01,53.98,54.01,14900.0,39.0809,39.0953,39.0736,39.0953,14900.0
2011-05-26 11:20:00,54.01,54.02,54.01,54.02,3900.0,39.0953,39.1026,39.0953,39.1026,3900.0
2011-05-26 11:25:00,54.02,54.04,54.01,54.04,18400.0,39.1026,39.117,39.0953,39.117,18400.0
2011-05-26 11:30:00,54.05,54.05,54.04,54.04,18200.0,39.1243,39.1243,39.117,39.117,18200.0
2011-05-26 11:35:00,54.04,54.05,54.03,54.03,10000.0,39.117,39.1243,39.1098,39.1098,10000.0
2011-05-26 11:40:00,54.04,54.07,54.04,54.07,18700.0,39.117,39.1388,39.117,39.1388,18700.0
2011-05-26 11:45:00,54.07,54.08,54.07,54.07,12300.0,39.1388,39.146,39.1388,39.1388,12300.0
2011-05-26 11:50:00,54.08,54.08,54.06,54.07,7300.0,39.146,39.146,39.1315,39.1388,7300.0
2011-05-26 11:55:00,54.07,54.07,54.05,54.05,3600.0,39.1388,39.1388,39.1243,39.1243,3600.0
2011-05-26 12:00:00,54.05,54.05,54.01,54.02,13500.0,39.1243,39.1243,39.0953,39.1026,13500.0
2011-05-26 12:05:00,54.02,54.02,54.01,54.02,2100.0,39.1026,39.1026,39.0953,39.1026,2100.0
2011-05-26 12:10:00,54.02,54.04,54.0,54.0,27900.0,39.1026,39.117,39.0881,39.0881,27900.0
2011-05-26 12:15:00,54.01,54.01,53.96,53.96,5900.0,39.0953,39.0953,39.0591,39.0591,5900.0
2011-05-26 12:20:00,53.95,54.0,53.95,54.0,14700.0,39.0519,39.0881,39.0519,39.0881,14700.0
2011-05-26 12:25:00,54.01,54.05,54.0,54.04,6400.0,39.0953,39.1243,39.0881,39.117,6400.0
2011-05-26 12:30:00,54.05,54.07,54.03,54.06,17200.0,39.1243,39.1388,39.1098,39.1315,17200.0
2011-05-26 12:35:00,54.05,54.1,54.05,54.1,5900.0,39.1243,39.1605,39.1243,39.1605,5900.0
2011-05-26 12:40:00,54.1,54.17,54.1,54.17,10000.0,39.1605,39.2111,39.1605,39.2111,10000.0
2011-05-26 12:45:00,54.16,54.22,54.16,54.2,6900.0,39.2039,39.2473,39.2039,39.2329,6900.0
2011-05-26 12:50:00,54.2,54.2,54.19,54.2,7300.0,39.2329,39.2329,39.2256,39.2329,7300.0
2011-05-26 12:55:00,54.19,54.2,54.18,54.2,12500.0,39.2256,39.2329,39.2184,39.2329,12500.0
2011-05-26 13:00:00,54.19,54.2,54.17,54.18,8000.0,39.2256,39.2329,39.2111,39.2184,8000.0
2011-05-26 13:05:00,54.19,54.19,54.18,54.19,5900.0,39.2256,39.2256,39.2184,39.2256,5900.0
2011-05-26 13:10:00,54.19,54.19,54.18,54.18,6500.0,39.2256,39.2256,39.2184,39.2184,6500.0
2011-05-26 13:15:00,54.19,54.2,54.18,54.19,16100.0,39.2256,39.2329,39.2184,39.2256,16100.0
2011-05-26 13:20:00,54.19,54.21,54.19,54.21,17700.0,39.2256,39.2401,39.2256,39.2401,17700.0
2011-05-26 13:25:00,54.21,54.22,54.18,54.19,17400.0,39.2401,39.2473,39.2184,39.2256,17400.0
2011-05-26 13:30:00,54.17,54.18,54.14,54.17,19200.0,39.2111,39.2184,39.1894,39.2111,19200.0
2011-05-26 13:35:00,54.18,54.19,54.15,54.16,17800.0,39.2184,39.2256,39.1967,39.2039,17800.0
2011-05-26 13:40:00,54.15,54.16,54.13,54.14,13300.0,39.1967,39.2039,39.1822,39.1894,13300.0
2011-05-26 13:45:00,54.14,54.18,54.13,54.18,42100.0,39.1894,39.2184,39.1822,39.2184,42100.0
2011-05-26 13:50:00,54.18,54.22,54.18,54.18,12900.0,39.2184,39.2473,39.2184,39.2184,12900.0
2011-05-26 13:55:00,54.19,54.21,54.19,54.21,5800.0,39.2256,39.2401,39.2256,39.2401,5800.0
2011-05-26 14:00:00,54.21,54.23,54.16,54.21,58900.0,39.2401,39.2546,39.2039,39.2401,58900.0
2011-05-26 14:05:00,54.22,54.25,54.22,54.22,9700.0,39.2473,39.2691,39.2473,39.2473,9700.0
2011-05-26 14:10:00,54.22,54.26,54.22,54.26,4900.0,39.2473,39.2763,39.2473,39.2763,4900.0
2011-05-26 14:15:00,54.26,54.3,54.26,54.3,8100.0,39.2763,39.3052,39.2763,39.3052,8100.0
2011-05-26 14:20:00,54.31,54.31,54.27,54.28,10100.0,39.3125,39.3125,39.2835,39.2908,10100.0
2011-05-26 14:25:00,54.27,54.33,54.27,54.32,13300.0,39.2835,39.327,39.2835,39.3197,13300.0
2011-05-26 14:30:00,54.32,54.37,54.32,54.35,11700.0,39.3197,39.3559,39.3197,39.3414,11700.0
2011-05-26 14:35:00,54.34,54.4,54.34,54.4,22800.0,39.3342,39.3776,39.3342,39.3776,22800.0
2011-05-26 14:40:00,54.39,54.43,54.39,54.41,22000.0,39.3704,39.3993,39.3704,39.3849,22000.0
2011-05-26 14:45:00,54.41,54.53,54.41,54.53,28100.0,39.3849,39.4717,39.3849,39.4717,28100.0
2011-05-26 14:50:00,54.52,54.53,54.51,54.51,9000.0,39.4645,39.4717,39.4573,39.4573,9000.0
2011-05-26 14:55:00,54.51,54.58,54.5,54.56,24300.0,39.4573,39.5079,39.45,39.4934,24300.0
2011-05-26 15:00:00,54.55,54.6,54.55,54.58,16600.0,39.4862,39.5224,39.4862,39.5079,16600.0
2011-05-26 15:05:00,54.58,54.6,54.57,54.58,17900.0,39.5079,39.5224,39.5007,39.5079,17900.0
2011-05-26 15:10:00,54.57,54.58,54.54,54.56,13700.0,39.5007,39.5079,39.479,39.4934,13700.0
2011-05-26 15:15:00,54.56,54.57,54.5,54.5,18100.0,39.4934,39.5007,39.45,39.45,18100.0
2011-05-26 15:20:00,54.5,54.56,54.5,54.55,25800.0,39.45,39.4934,39.45,39.4862,25800.0
2011-05-26 15:25:00,54.55,54.55,54.52,54.55,19800.0,39.4862,39.4862,39.4645,39.4862,19800.0
2011-05-26 15:30:00,54.56,54.6,54.55,54.6,28200.0,39.4934,39.5224,39.4862,39.5224,28200.0
2011-05-26 15:35:00,54.59,54.6,54.56,54.58,26400.0,39.5152,39.5224,39.4934,39.5079,26400.0
2011-05-26 15:40:00,54.58,54.58,54.5,54.53,33800.0,39.5079,39.5079,39.45,39.4717,33800.0
2011-05-26 15:45:00,54.53,54.54,54.5,54.51,30800.0,39.4717,39.479,39.45,39.4573,30800.0
2011-05-26 15:50:00,54.5,54.51,54.5,54.5,36100.0,39.45,39.4573,39.45,39.45,36100.0
2011-05-26 15:55:00,54.51,54.58,54.49,54.55,120000.0,39.4573,39.5079,39.4428,39.4862,120000.0
2011-05-27 09:30:00,54.7,54.99,54.54,54.99,30600.0,39.5948,39.8047,39.479,39.8047,30600.0
2011-05-27 09:35:00,54.99,55.15,54.99,55.15,42500.0,39.8047,39.9205,39.8047,39.9205,42500.0
2011-05-27 09:40:00,55.17,55.17,54.89,54.95,50400.0,39.935,39.935,39.7323,39.7758,50400.0
2011-05-27 09:45:00,54.94,54.98,54.89,54.89,16800.0,39.7685,39.7975,39.7323,39.7323,16800.0
2011-05-27 09:50:00,54.88,54.9,54.84,54.9,8500.0,39.7251,39.7396,39.6961,39.7396,8500.0
2011-05-27 09:55:00,54.9,54.95,54.82,54.84,10700.0,39.7396,39.7758,39.6816,39.6961,10700.0
2011-05-27 10:00:00,54.84,54.84,54.66,54.66,15900.0,39.6961,39.6961,39.5658,39.5658,15900.0
2011-05-27 10:05:00,54.65,54.71,54.64,54.65,14000.0,39.5586,39.602,39.5514,39.5586,14000.0
2011-05-27 10:10:00,54.66,54.66,54.64,54.66,7100.0,39.5658,39.5658,39.5514,39.5658,7100.0
2011-05-27 10:15:00,54.66,54.8,54.66,54.8,17200.0,39.5658,39.6672,39.5658,39.6672,17200.0
2011-05-27 10:20:00,54.81,54.87,54.8,54.87,10500.0,39.6744,39.7178,39.6672,39.7178,10500.0
2011-05-27 10:25:00,54.86,54.92,54.84,54.92,24900.0,39.7106,39.754,39.6961,39.754,24900.0
2011-05-27 10:30:00,54.91,54.92,54.86,54.88,10400.0,39.7468,39.754,39.7106,39.7251,10400.0
2011-05-27 10:35:00,54.88,54.9,54.85,54.89,9100.0,39.7251,39.7396,39.7034,39.7323,9100.0
2011-05-27 10:40:00,54.88,54.98,54.88,54.98,22300.0,39.7251,39.7975,39.7251,39.7975,22300.0
2011-05-27 10:45:00,54.98,55.07,54.98,55.0,51300.0,39.7975,39.8626,39.7975,39.8119,51300.0
2011-05-27 10:50:00,54.99,54.99,54.92,54.93,9800.0,39.8047,39.8047,39.754,39.7613,9800.0
2011-05-27 10:55:00,54.92,55.0,54.89,54.98,18300.0,39.754,39.8119,39.7323,39.7975,18300.0
2011-05-27 11:00:00,54.97,55.05,54.97,55.03,16500.0,39.7902,39.8481,39.7902,39.8337,16500.0
2011-05-27 11:05:00,55.04,55.05,54.93,54.93,16600.0,39.8409,39.8481,39.7613,39.7613,16600.0
2011-05-27 11:10:00,54.94,54.97,54.93,54.97,7700.0,39.7685,39.7902,39.7613,39.7902,7700.0
2011-05-27 11:15:00,54.96,54.99,54.94,54.95,4600.0,39.783,39.8047,39.7685,39.7758,4600.0
2011-05-27 11:20:00,54.95,54.95,54.93,54.95,5400.0,39.7758,39.7758,39.7613,39.7758,5400.0
2011-05-27 11:25:00,54.95,54.99,54.92,54.99,6800.0,39.7758,39.8047,39.754,39.8047,6800.0
2011-05-27 11:30:00,55.0,55.0,54.97,55.0,12300.0,39.8119,39.8119,39.7902,39.8119,12300.0
2011-05-27 11:35:00,55.0,55.0,54.98,54.98,6000.0,39.8119,39.8119,39.7975,39.7975,6000.0
2011-05-27 11:40:00,54.98,55.01,54.98,55.0,11800.0,39.7975,39.8192,39.7975,39.8119,11800.0
2011-05-27 11:45:00,55.0,55.0,54.97,54.97,5200.0,39.8119,39.8119,39.7902,39.7902,5200.0
2011-05-27 11:50:00,54.98,55.0,54.97,54.97,4200.0,39.7975,39.8119,39.7902,39.7902,4200.0
2011-05-27 11:55:00,54.98,55.0,54.98,54.98,5000.0,39.7975,39.8119,39.7975,39.7975,5000.0
2011-05-27 12:00:00,54.99,55.0,54.97,54.98,8100.0,39.8047,39.8119,39.7902,39.7975,8100.0
2011-05-27 12:05:00,54.99,55.0,54.99,55.0,4900.0,39.8047,39.8119,39.8047,39.8119,4900.0
2011-05-27 12:10:00,54.99,55.0,54.99,55.0,3700.0,39.8047,39.8119,39.8047,39.8119,3700.0
2011-05-27 12:15:00,55.0,55.01,54.99,55.0,15700.0,39.8119,39.8192,39.8047,39.8119,15700.0
2011-05-27 12:20:00,55.0,55.01,54.99,55.0,9000.0,39.8119,39.8192,39.8047,39.8119,9000.0
2011-05-27 12:25:00,55.0,55.01,54.99,55.01,7300.0,39.8119,39.8192,39.8047,39.8192,7300.0
2011-05-27 12:30:00,55.01,55.02,54.98,54.99,7500.0,39.8192,39.8264,39.7975,39.8047,7500.0
2011-05-27 12:35:00,54.98,55.0,54.98,55.0,3600.0,39.7975,39.8119,39.7975,39.8119,3600.0
2011-05-27 12:40:00,54.99,55.0,54.99,55.0,3900.0,39.8047,39.8119,39.8047,39.8119,3900.0
2011-05-27 12:45:00,54.99,55.02,54.99,55.0,11500.0,39.8047,39.8264,39.8047,39.8119,11500.0
2011-05-27 12:50:00,55.0,55.02,54.99,54.99,4600.0,39.8119,39.8264,39.8047,39.8047,4600.0
2011-05-27 12:55:00,55.0,55.02,54.99,54.99,6500.0,39.8119,39.8264,39.8047,39.8047,6500.0
2011-05-27 13:00:00,55.0,55.01,54.99,55.01,9600.0,39.8119,39.8192,39.8047,39.8192,9600.0
2011-05-27 13:05:00,55.0,55.01,55.0,55.0,4000.0,39.8119,39.8192,39.8119,39.8119,4000.0
2011-05-27 13:10:00,55.0,55.02,54.99,54.99,11100.0,39.8119,39.8264,39.8047,39.8047,11100.0
2011-05-27 13:15:00,54.99,55.01,54.99,55.0,10000.0,39.8047,39.8192,39.8047,39.8119,10000.0
2011-05-27 13:20:00,55.0,55.01,54.99,55.01,10500.0,39.8119,39.8192,39.8047,39.8192,10500.0
2011-05-27 13:25:00,55.01,55.02,54.98,54.98,6700.0,39.8192,39.8264,39.7975,39.7975,6700.0
2011-05-27 13:30:00,54.98,55.0,54.98,54.99,7700.0,39.7975,39.8119,39.7975,39.8047,7700.0
2011-05-27 13:35:00,55.0,55.0,54.99,54.99,5000.0,39.8119,39.8119,39.8047,39.8047,5000.0
2011-05-27 13:40:00,55.0,55.0,54.99,54.99,6600.0,39.8119,39.8119,39.8047,39.8047,6600.0
2011-05-27 13:45:00,54.99,54.99,54.95,54.96,6500.0,39.8047,39.8047,39.7758,39.783,6500.0
2011-05-27 13:50:00,54.95,54.98,54.95,54.98,4600.0,39.7758,39.7975,39.7758,39.7975,4600.0
2011-05-27 13:55:00,54.97,55.03,54.97,55.03,92600.0,39.7902,39.8337,39.7902,39.8337,92600.0
2011-05-27 14:00:00,55.03,55.08,55.03,55.08,17500.0,39.8337,39.8699,39.8337,39.8699,17500.0
2011-05-27 14:05:00,55.08,55.1,55.08,55.1,12000.0,39.8699,39.8843,39.8699,39.8843,12000.0
2011-05-27 14:10:00,55.1,55.1,55.09,55.1,4400.0,39.8843,39.8843,39.8771,39.8843,4400.0
2011-05-27 14:15:00,55.09,55.14,55.09,55.14,13500.0,39.8771,39.9133,39.8771,39.9133,13500.0
2011-05-27 14:20:00,55.14,55.14,55.11,55.11,11600.0,39.9133,39.9133,39.8916,39.8916,11600.0
2011-05-27 14:25:00,55.12,55.12,55.08,55.09,8100.0,39.8988,39.8988,39.8699,39.8771,8100.0
2011-05-27 14:30:00,55.09,55.13,55.08,55.13,12400.0,39.8771,39.906,39.8699,39.906,12400.0
2011-05-27 14:35:00,55.13,55.19,55.12,55.19,15800.0,39.906,39.9495,39.8988,39.9495,15800.0
2011-05-27 14:40:00,55.19,55.2,55.13,55.13,18100.0,39.9495,39.9567,39.906,39.906,18100.0
2011-05-27 14:45:00,55.13,55.13,55.11,55.11,8400.0,39.906,39.906,39.8916,39.8916,8400.0
2011-05-27 14:50:00,55.11,55.11,55.08,55.08,9500.0,39.8916,39.8916,39.8699,39.8699,9500.0
2011-05-27 14:55:00,55.08,55.09,55.08,55.08,4200.0,39.8699,39.8771,39.8699,39.8699,4200.0
2011-05-27 15:00:00,55.08,55.09,55.02,55.03,15300.0,39.8699,39.8771,39.8264,39.8337,15300.0
2011-05-27 15:05:00,55.03,55.03,54.98,54.98,94000.0,39.8337,39.8337,39.7975,39.7975,94000.0
2011-05-27 15:10:00,54.99,54.99,54.93,54.93,7500.0,39.8047,39.8047,39.7613,39.7613,7500.0
2011-05-27 15:15:00,54.94,55.01,54.92,54.99,63400.0,39.7685,39.8192,39.754,39.8047,63400.0
2011-05-27 15:20:00,54.98,55.03,54.94,55.02,20700.0,39.7975,39.8337,39.7685,39.8264,20700.0
2011-05-27 15:25:00,55.02,55.05,55.0,55.03,14900.0,39.8264,39.8481,39.8119,39.8337,14900.0
2011-05-27 15:30:00,55.02,55.02,54.99,55.01,18800.0,39.8264,39.8264,39.8047,39.8192,18800.0
2011-05-27 15:35:00,55.01,55.02,54.99,55.0,14800.0,39.8192,39.8264,39.8047,39.8119,14800.0
2011-05-27 15:40:00,55.0,55.02,54.99,55.0,26300.0,39.8119,39.8264,39.8047,39.8119,26300.0
2011-05-27 15:45:00,55.0,55.02,54.99,55.0,42600.0,39.8119,39.8264,39.8047,39.8119,42600.0
2011-05-27 15:50:00,55.01,55.02,54.99,55.01,34900.0,39.8192,39.8264,39.8047,39.8192,34900.0
2011-05-27 15:55:00,55.01,55.06,55.01,55.04,135600.0,39.8192,39.8554,39.8192,39.8409,135600.0
2011-05-31 09:30:00,55.34,55.66,55.1,55.62,46700.0,40.0581,40.2897,39.8843,40.2607,46700.0
2011-05-31 09:35:00,55.65,55.65,55.35,55.41,17400.0,40.2824,40.2824,40.0653,40.1087,17400.0
2011-05-31 09:40:00,55.43,55.54,55.41,55.5,14000.0,40.1232,40.2028,40.1087,40.1739,14000.0
2011-05-31 09:45:00,55.53,55.54,55.38,55.4,13600.0,40.1956,40.2028,40.087,40.1015,13600.0
2011-05-31 09:50:00,55.41,55.41,55.34,55.38,15700.0,40.1087,40.1087,40.0581,40.087,15700.0
2011-05-31 09:55:00,55.38,55.41,55.37,55.4,16000.0,40.087,40.1087,40.0798,40.1015,16000.0
2011-05-31 10:00:00,55.39,55.39,55.28,55.35,15900.0,40.0942,40.0942,40.0146,40.0653,15900.0
2011-05-31 10:05:00,55.36,55.36,55.23,55.23,18800.0,40.0725,40.0725,39.9784,39.9784,18800.0
2011-05-31 10:10:00,55.24,55.27,55.21,55.23,10100.0,39.9857,40.0074,39.964,39.9784,10100.0
2011-05-31 10:15:00,55.22,55.23,55.19,55.2,11400.0,39.9712,39.9784,39.9495,39.9567,11400.0
2011-05-31 10:20:00,55.19,55.21,55.14,55.19,23800.0,39.9495,39.964,39.9133,39.9495,23800.0
2011-05-31 10:25:00,55.2,55.29,55.2,55.29,13200.0,39.9567,40.0219,39.9567,40.0219,13200.0
2011-05-31 10:30:00,55.31,55.35,55.3,55.35,9100.0,40.0363,40.0653,40.0291,40.0653,9100.0
2011-05-31 10:35:00,55.35,55.37,55.33,55.33,8700.0,40.0653,40.0798,40.0508,40.0508,8700.0
2011-05-31 10:40:00,55.33,55.34,55.32,55.33,2800.0,40.0508,40.0581,40.0436,40.0508,2800.0
2011-05-31 10:45:00,55.34,55.34,55.33,55.33,3000.0,40.0581,40.0581,40.0508,40.0508,3000.0
2011-05-31 10:50:00,55.33,55.34,55.24,55.24,10000.0,40.0508,40.0581,39.9857,39.9857,10000.0
2011-05-31 10:55:00,55.24,55.28,55.24,55.25,8700.0,39.9857,40.0146,39.9857,39.9929,8700.0
2011-05-31 11:00:00,55.26,55.3,55.26,55.28,4500.0,40.0001,40.0291,40.0001,40.0146,4500.0
2011-05-31 11:05:00,55.29,55.3,55.29,55.29,4200.0,40.0219,40.0291,40.0219,40.0219,4200.0
2011-05-31 11:10:00,55.29,55.3,55.26,55.27,7000.0,40.0219,40.0291,40.0001,40.0074,7000.0
2011-05-31 11:15:00,55.26,55.26,55.23,55.26,7200.0,40.0001,40.0001,39.9784,40.0001,7200.0
2011-05-31 11:20:00,55.27,55.31,55.26,55.31,20500.0,40.0074,40.0363,40.0001,40.0363,20500.0
2011-05-31 11:25:00,55.3,55.32,55.3,55.31,9000.0,40.0291,40.0436,40.0291,40.0363,9000.0
2011-05-31 11:30:00,55.3,55.34,55.3,55.32,13300.0,40.0291,40.0581,40.0291,40.0436,13300.0
2011-05-31 11:35:00,55.32,55.33,55.32,55.32,5300.0,40.0436,40.0508,40.0436,40.0436,5300.0
2011-05-31 11:40:00,55.33,55.33,55.32,55.33,8500.0,40.0508,40.0508,40.0436,40.0508,8500.0
2011-05-31 11:45:00,55.33,55.33,55.32,55.32,13600.0,40.0508,40.0508,40.0436,40.0436,13600.0
2011-05-31 11:50:00,55.33,55.35,55.32,55.35,10700.0,40.0508,40.0653,40.0436,40.0653,10700.0
2011-05-31 11:55:00,55.35,55.36,55.25,55.26,11800.0,40.0653,40.0725,39.9929,40.0001,11800.0
2011-05-31 12:00:00,55.25,55.26,55.24,55.24,6100.0,39.9929,40.0001,39.9857,39.9857,6100.0
2011-05-31 12:05:00,55.24,55.25,55.23,55.24,6300.0,39.9857,39.9929,39.9784,39.9857,6300.0
2011-05-31 12:10:00,55.24,55.24,55.21,55.24,7100.0,39.9857,39.9857,39.964,39.9857,7100.0
2011-05-31 12:15:00,55.23,55.25,55.22,55.24,6100.0,39.9784,39.9929,39.9712,39.9857,6100.0
2011-05-31 12:20:00,55.24,55.24,55.19,55.19,3800.0,39.9857,39.9857,39.9495,39.9495,3800.0
2011-05-31 12:25:00,55.2,55.21,55.19,55.21,3800.0,39.9567,39.964,39.9495,39.964,3800.0
2011-05-31 12:30:00,55.21,55.21,55.15,55.16,9500.0,39.964,39.964,39.9205,39.9278,9500.0
2011-05-31 12:35:00,55.15,55.16,55.15,55.16,3300.0,39.9205,39.9278,39.9205,39.9278,3300.0
2011-05-31 12:40:00,55.16,55.2,55.16,55.18,6900.0,39.9278,39.9567,39.9278,39.9422,6900.0
2011-05-31 12:45:00,55.17,55.18,55.16,55.16,3500.0,39.935,39.9422,39.9278,39.9278,3500.0
2011-05-31 12:50:00,55.16,55.16,55.12,55.12,13400.0,39.9278,39.9278,39.8988,39.8988,13400.0
2011-05-31 12:55:00,55.12,55.16,55.12,55.15,3600.0,39.8988,39.9278,39.8988,39.9205,3600.0
2011-05-31 13:00:00,55.15,55.19,55.15,55.19,3500.0,39.9205,39.9495,39.9205,39.9495,3500.0
2011-05-31 13:05:00,55.19,55.2,55.18,55.19,3300.0,39.9495,39.9567,39.9422,39.9495,3300.0
2011-05-31 13:10:00,55.2,55.21,55.19,55.21,3600.0,39.9567,39.964,39.9495,39.964,3600.0
2011-05-31 13:15:00,55.21,55.21,55.18,55.21,8000.0,39.964,39.964,39.9422,39.964,8000.0
2011-05-31 13:20:00,55.21,55.23,55.21,55.22,2200.0,39.964,39.9784,39.964,39.9712,2200.0
2011-05-31 13:25:00,55.23,55.24,55.22,55.22,6900.0,39.9784,39.9857,39.9712,39.9712,6900.0
2011-05-31 13:30:00,55.22,55.34,55.21,55.34,20700.0,39.9712,40.0581,39.964,40.0581,20700.0
2011-05-31 13:35:00,55.34,55.37,55.33,55.34,10500.0,40.0581,40.0798,40.0508,40.0581,10500.0
2011-05-31 13:40:00,55.32,55.33,55.31,55.31,2400.0,40.0436,40.0508,40.0363,40.0363,2400.0
2011-05-31 13:45:00,55.32,55.34,55.31,55.32,5600.0,40.0436,40.0581,40.0363,40.0436,5600.0
2011-05-31 13:50:00,55.32,55.35,55.31,55.33,5800.0,40.0436,40.0653,40.0363,40.0508,5800.0
2011-05-31 13:55:00,55.32,55.33,55.32,55.32,1000.0,40.0436,40.0508,40.0436,40.0436,1000.0
2011-05-31 14:00:00,55.32,55.33,55.27,55.27,10700.0,40.0436,40.0508,40.0074,40.0074,10700.0
2011-05-31 14:05:00,55.27,55.27,55.24,55.25,3500.0,40.0074,40.0074,39.9857,39.9929,3500.0
2011-05-31 14:10:00,55.24,55.25,55.24,55.24,3700.0,39.9857,39.9929,39.9857,39.9857,3700.0
2011-05-31 14:15:00,55.24,55.26,55.24,55.25,8000.0,39.9857,40.0001,39.9857,39.9929,8000.0
2011-05-31 14:20:00,55.26,55.26,55.24,55.25,4800.0,40.0001,40.0001,39.9857,39.9929,4800.0
2011-05-31 14:25:00,55.25,55.26,55.25,55.26,6100.0,39.9929,40.0001,39.9929,40.0001,6100.0
2011-05-31 14:30:00,55.25,55.26,55.25,55.25,6400.0,39.9929,40.0001,39.9929,39.9929,6400.0
2011-05-31 14:35:00,55.26,55.26,55.24,55.25,13100.0,40.0001,40.0001,39.9857,39.9929,13100.0
2011-05-31 14:40:00,55.24,55.3,55.24,55.3,20600.0,39.9857,40.0291,39.9857,40.0291,20600.0
2011-05-31 14:45:00,55.3,55.33,55.29,55.33,15800.0,40.0291,40.0508,40.0219,40.0508,15800.0
2011-05-31 14:50:00,55.33,55.36,55.33,55.35,12900.0,40.0508,40.0725,40.0508,40.0653,12900.0
2011-05-31 14:55:00,55.36,55.39,55.34,55.39,13800.0,40.0725,40.0942,40.0581,40.0942,13800.0
2011-05-31 15:00:00,55.38,55.39,55.37,55.39,9800.0,40.087,40.0942,40.0798,40.0942,9800.0
2011-05-31 15:05:00,55.39,55.43,55.38,55.42,13500.0,40.0942,40.1232,40.087,40.116,13500.0
2011-05-31 15:10:00,55.41,55.43,55.4,55.42,14200.0,40.1087,40.1232,40.1015,40.116,14200.0
2011-05-31 15:15:00,55.42,55.43,55.4,55.43,15000.0,40.116,40.1232,40.1015,40.1232,15000.0
2011-05-31 15:20:00,55.43,55.48,55.43,55.47,18300.0,40.1232,40.1594,40.1232,40.1522,18300.0
2011-05-31 15:25:00,55.47,55.5,55.43,55.5,35300.0,40.1522,40.1739,40.1232,40.1739,35300.0
2011-05-31 15:30:00,55.49,55.53,55.49,55.51,26100.0,40.1666,40.1956,40.1666,40.1811,26100.0
2011-05-31 15:35:00,55.51,55.53,55.51,55.53,19100.0,40.1811,40.1956,40.1811,40.1956,19100.0
2011-05-31 15:40:00,55.53,55.62,55.52,55.6,30000.0,40.1956,40.2607,40.1883,40.2463,30000.0
2011-05-31 15:45:00,55.61,55.69,55.61,55.67,58800.0,40.2535,40.3114,40.2535,40.2969,58800.0
2011-05-31 15:50:00,55.67,55.73,55.65,55.72,52400.0,40.2969,40.3404,40.2824,40.3331,52400.0
2011-05-31 15:55:00,55.72,55.73,55.69,55.72,91500.0,40.3331,40.3404,40.3114,40.3331,91500.0
2011-06-01 09:30:00,55.75,55.85,55.69,55.84,22100.0,40.3548,40.4272,40.3114,40.42,22100.0
2011-06-01 09:35:00,55.83,55.83,55.57,55.64,12300.0,40.4127,40.4127,40.2245,40.2752,12300.0
2011-06-01 09:40:00,55.65,55.65,55.5,55.52,7900.0,40.2824,40.2824,40.1739,40.1883,7900.0
2011-06-01 09:45:00,55.51,55.53,55.43,55.44,6700.0,40.1811,40.1956,40.1232,40.1304,6700.0
2011-06-01 09:50:00,55.46,55.48,55.42,55.42,11800.0,40.1449,40.1594,40.116,40.116,11800.0
2011-06-01 09:55:00,55.42,55.42,55.29,55.35,29900.0,40.116,40.116,40.0219,40.0653,29900.0
2011-06-01 10:00:00,55.32,55.4,55.27,55.31,19600.0,40.0436,40.1015,40.0074,40.0363,19600.0
2011-06-01 10:05:00,55.32,55.37,55.29,55.37,9100.0,40.0436,40.0798,40.0219,40.0798,9100.0
2011-06-01 10:10:00,55.35,55.37,55.29,55.33,15200.0,40.0653,40.0798,40.0219,40.0508,15200.0
2011-06-01 10:15:00,55.33,55.33,55.28,55.32,7400.0,40.0508,40.0508,40.0146,40.0436,7400.0
2011-06-01 10:20:00,55.32,55.35,55.28,55.34,6800.0,40.0436,40.0653,40.0146,40.0581,6800.0
2011-06-01 10:25:00,55.33,55.33,55.27,55.27,5900.0,40.0508,40.0508,40.0074,40.0074,5900.0
2011-06-01 10:30:00,55.28,55.31,55.23,55.26,19200.0,40.0146,40.0363,39.9784,40.0001,19200.0
2011-06-01 10:35:00,55.26,55.38,55.26,55.38,11800.0,40.0001,40.087,40.0001,40.087,11800.0
2011-06-01 10:40:00,55.38,55.38,55.28,55.29,7000.0,40.087,40.087,40.0146,40.0219,7000.0
2011-06-01 10:45:00,55.29,55.3,55.24,55.28,14800.0,40.0219,40.0291,39.9857,40.0146,14800.0
2011-06-01 10:50:00,55.29,55.3,55.23,55.29,10200.0,40.0219,40.0291,39.9784,40.0219,10200.0
2011-06-01 10:55:00,55.28,55.29,55.21,55.28,9000.0,40.0146,40.0219,39.964,40.0146,9000.0
2011-06-01 11:00:00,55.27,55.29,55.23,55.24,8100.0,40.0074,40.0219,39.9784,39.9857,8100.0
2011-06-01 11:05:00,55.24,55.27,55.22,55.25,8100.0,39.9857,40.0074,39.9712,39.9929,8100.0
2011-06-01 11:10:00,55.25,55.27,55.24,55.27,6400.0,39.9929,40.0074,39.9857,40.0074,6400.0
2011-06-01 11:15:00,55.27,55.28,55.19,55.21,8700.0,40.0074,40.0146,39.9495,39.964,8700.0
2011-06-01 11:20:00,55.21,55.25,55.21,55.23,9400.0,39.964,39.9929,39.964,39.9784,9400.0
2011-06-01 11:25:00,55.24,55.24,55.16,55.18,27000.0,39.9857,39.9857,39.9278,39.9422,27000.0
2011-06-01 11:30:00,55.17,55.2,55.14,55.14,8800.0,39.935,39.9567,39.9133,39.9133,8800.0
2011-06-01 11:35:00,55.14,55.14,55.1,55.12,5700.0,39.9133,39.9133,39.8843,39.8988,5700.0
2011-06-01 11:40:00,55.12,55.12,55.11,55.12,4300.0,39.8988,39.8988,39.8916,39.8988,4300.0
2011-06-01 11:45:00,55.12,55.21,55.12,55.2,16400.0,39.8988,39.964,39.8988,39.9567,16400.0
2011-06-01 11:50:00,55.2,55.22,55.19,55.21,9900.0,39.9567,39.9712,39.9495,39.964,9900.0
2011-06-01 11:55:00,55.21,55.25,55.2,55.24,4900.0,39.964,39.9929,39.9567,39.9857,4900.0
2011-06-01 12:00:00,55.25,55.29,55.24,55.26,6500.0,39.9929,40.0219,39.9857,40.0001,6500.0
2011-06-01 12:05:00,55.26,55.26,55.12,55.13,14800.0,40.0001,40.0001,39.8988,39.906,14800.0
2011-06-01 12:10:00,55.12,55.13,55.03,55.06,7000.0,39.8988,39.906,39.8337,39.8554,7000.0
2011-06-01 12:15:00,55.06,55.06,55.02,55.03,4100.0,39.8554,39.8554,39.8264,39.8337,4100.0
2011-06-01 12:20:00,55.02,55.05,55.01,55.03,10700.0,39.8264,39.8481,39.8192,39.8337,10700.0
2011-06-01 12:25:00,55.04,55.1,55.04,55.09,8300.0,39.8409,39.8843,39.8409,39.8771,8300.0
2011-06-01 12:30:00,55.09,55.17,55.08,55.14,6500.0,39.8771,39.935,39.8699,39.9133,6500.0
2011-06-01 12:35:00,55.14,55.19,55.13,55.18,5100.0,39.9133,39.9495,39.906,39.9422,5100.0
2011-06-01 12:40:00,55.19,55.28,55.19,55.28,24200.0,39.9495,40.0146,39.9495,40.0146,24200.0
2011-06-01 12:45:00,55.27,55.29,55.24,55.27,22100.0,40.0074,40.0219,39.9857,40.0074,22100.0
2011-06-01 12:50:00,55.27,55.31,55.27,55.31,6800.0,40.0074,40.0363,40.0074,40.0363,6800.0
2011-06-01 12:55:00,55.3,55.31,55.27,55.3,9400.0,40.0291,40.0363,40.0074,40.0291,9400.0
2011-06-01 13:00:00,55.3,55.4,55.3,55.36,15400.0,40.0291,40.1015,40.0291,40.0725,15400.0
2011-06-01 13:05:00,55.36,55.36,55.3,55.31,6400.0,40.0725,40.0725,40.0291,40.0363,6400.0
2011-06-01 13:10:00,55.31,55.31,55.26,55.28,9100.0,40.0363,40.0363,40.0001,40.0146,9100.0
2011-06-01 13:15:00,55.27,55.29,55.25,55.27,11200.0,40.0074,40.0219,39.9929,40.0074,11200.0
2011-06-01 13:20:00,55.27,55.33,55.27,55.3,8600.0,40.0074,40.0508,40.0074,40.0291,8600.0
2011-06-01 13:25:00,55.3,55.31,55.25,55.29,12700.0,40.0291,40.0363,39.9929,40.0219,12700.0
2011-06-01 13:30:00,55.28,55.33,55.28,55.31,8400.0,40.0146,40.0508,40.0146,40.0363,8400.0
2011-06-01 13:35:00,55.32,55.33,55.29,55.33,4800.0,40.0436,40.0508,40.0219,40.0508,4800.0
2011-06-01 13:40:00,55.32,55.36,55.32,55.34,7000.0,40.0436,40.0725,40.0436,40.0581,7000.0
2011-06-01 13:45:00,55.35,55.36,55.32,55.33,12300.0,40.0653,40.0725,40.0436,40.0508,12300.0
2011-06-01 13:50:00,55.31,55.34,55.3,55.32,14100.0,40.0363,40.0581,40.0291,40.0436,14100.0
2011-06-01 13:55:00,55.33,55.35,55.32,55.35,3100.0,40.0508,40.0653,40.0436,40.0653,3100.0
2011-06-01 14:00:00,55.34,55.35,55.28,55.29,9300.0,40.0581,40.0653,40.0146,40.0219,9300.0
2011-06-01 14:05:00,55.29,55.33,55.28,55.28,8700.0,40.0219,40.0508,40.0146,40.0146,8700.0
2011-06-01 14:10:00,55.29,55.3,55.28,55.28,3800.0,40.0219,40.0291,40.0146,40.0146,3800.0
2011-06-01 14:15:00,55.29,55.35,55.27,55.34,13600.0,40.0219,40.0653,40.0074,40.0581,13600.0
2011-06-01 14:20:00,55.33,55.35,55.31,55.33,4000.0,40.0508,40.0653,40.0363,40.0508,4000.0
2011-06-01 14:25:00,55.33,55.33,55.29,55.29,6300.0,40.0508,40.0508,40.0219,40.0219,6300.0
2011-06-01 14:30:00,55.29,55.29,55.24,55.29,26000.0,40.0219,40.0219,39.9857,40.0219,26000.0
2011-06-01 14:35:00,55.3,55.3,55.25,55.28,6400.0,40.0291,40.0291,39.9929,40.0146,6400.0
2011-06-01 14:40:00,55.27,55.27,55.25,55.27,7300.0,40.0074,40.0074,39.9929,40.0074,7300.0
2011-06-01 14:45:00,55.27,55.32,55.25,55.3,15700.0,40.0074,40.0436,39.9929,40.0291,15700.0
2011-06-01 14:50:00,55.29,55.3,55.29,55.3,2700.0,40.0219,40.0291,40.0219,40.0291,2700.0
2011-06-01 14:55:00,55.29,55.34,55.29,55.33,10000.0,40.0219,40.0581,40.0219,40.0508,10000.0
2011-06-01 15:00:00,55.32,55.33,55.28,55.31,10900.0,40.0436,40.0508,40.0146,40.0363,10900.0
2011-06-01 15:05:00,55.31,55.34,55.29,55.3,9000.0,40.0363,40.0581,40.0219,40.0291,9000.0
2011-06-01 15:10:00,55.29,55.31,55.23,55.23,8900.0,40.0219,40.0363,39.9784,39.9784,8900.0
2011-06-01 15:15:00,55.22,55.24,55.2,55.22,11500.0,39.9712,39.9857,39.9567,39.9712,11500.0
2011-06-01 15:20:00,55.22,55.22,55.14,55.14,12300.0,39.9712,39.9712,39.9133,39.9133,12300.0
2011-06-01 15:25:00,55.14,55.18,55.13,55.15,8400.0,39.9133,39.9422,39.906,39.9205,8400.0
2011-06-01 15:30:00,55.15,55.16,55.1,55.11,19100.0,39.9205,39.9278,39.8843,39.8916,19100.0
2011-06-01 15:35:00,55.11,55.15,55.11,55.14,23400.0,39.8916,39.9205,39.8916,39.9133,23400.0
2011-06-01 15:40:00,55.15,55.16,55.06,55.06,41100.0,39.9205,39.9278,39.8554,39.8554,41100.0
2011-06-01 15:45:00,55.06,55.08,55.0,55.01,30200.0,39.8554,39.8699,39.8119,39.8192,30200.0
2011-06-01 15:50:00,55.01,55.09,55.0,55.08,30500.0,39.8192,39.8771,39.8119,39.8699,30500.0
2011-06-01 15:55:00,55.09,55.26,55.09,55.23,230000.0,39.8771,40.0001,39.8771,39.9784,230000.0
2011-06-02 09:30:00,55.17,55.19,54.77,54.77,19800.0,39.935,39.9495,39.6455,39.6455,19800.0
2011-06-02 09:35:00,54.75,54.9,54.62,54.87,44800.0,39.631,39.7396,39.5369,39.7178,44800.0
2011-06-02 09:40:00,54.87,54.92,54.45,54.47,45100.0,39.7178,39.754,39.4138,39.4283,45100.0
2011-06-02 09:45:00,54.44,54.49,54.37,54.48,12200.0,39.4066,39.4428,39.3559,39.4355,12200.0
2011-06-02 09:50:00,54.51,54.54,54.47,54.51,11400.0,39.4573,39.479,39.4283,39.4573,11400.0
2011-06-02 09:55:00,54.52,54.73,54.51,54.71,12300.0,39.4645,39.6165,39.4573,39.602,12300.0
2011-06-02 10:00:00,54.69,54.79,54.67,54.75,14100.0,39.5875,39.6599,39.5731,39.631,14100.0
2011-06-02 10:05:00,54.77,54.87,54.73,54.75,14100.0,39.6455,39.7178,39.6165,39.631,14100.0
2011-06-02 10:10:00,54.76,54.86,54.74,54.81,15600.0,39.6382,39.7106,39.6237,39.6744,15600.0
2011-06-02 10:15:00,54.81,54.82,54.71,54.71,14700.0,39.6744,39.6816,39.602,39.602,14700.0
2011-06-02 10:20:00,54.71,54.75,54.69,54.7,8300.0,39.602,39.631,39.5875,39.5948,8300.0
2011-06-02 10:25:00,54.69,54.77,54.69,54.74,37700.0,39.5875,39.6455,39.5875,39.6237,37700.0
2011-06-02 10:30:00,54.75,54.75,54.66,54.67,8800.0,39.631,39.631,39.5658,39.5731,8800.0
2011-06-02 10:35:00,54.69,54.7,54.66,54.7,5400.0,39.5875,39.5948,39.5658,39.5948,5400.0
2011-06-02 10:40:00,54.69,54.73,54.69,54.71,5800.0,39.5875,39.6165,39.5875,39.602,5800.0
2011-06-02 10:45:00,54.71,54.74,54.7,54.73,6500.0,39.602,39.6237,39.5948,39.6165,6500.0
2011-06-02 10:50:00,54.73,54.75,54.73,54.73,8700.0,39.6165,39.631,39.6165,39.6165,8700.0
2011-06-02 10:55:00,54.73,54.75,54.72,54.72,12800.0,39.6165,39.631,39.6093,39.6093,12800.0
2011-06-02 11:00:00,54.73,54.76,54.73,54.76,5300.0,39.6165,39.6382,39.6165,39.6382,5300.0
2011-06-02 11:05:00,54.75,54.75,54.7,54.7,8800.0,39.631,39.631,39.5948,39.5948,8800.0
2011-06-02 11:10:00,54.7,54.74,54.69,54.72,7600.0,39.5948,39.6237,39.5875,39.6093,7600.0
2011-06-02 11:15:00,54.73,54.74,54.72,54.74,6500.0,39.6165,39.6237,39.6093,39.6237,6500.0
2011-06-02 11:20:00,54.74,54.79,54.71,54.75,7100.0,39.6237,39.6599,39.602,39.631,7100.0
2011-06-02 11:25:00,54.76,54.76,54.71,54.71,6800.0,39.6382,39.6382,39.602,39.602,6800.0
2011-06-02 11:30:00,54.71,54.72,54.62,54.63,15200.0,39.602,39.6093,39.5369,39.5441,15200.0
2011-06-02 11:35:00,54.63,54.7,54.63,54.67,15000.0,39.5441,39.5948,39.5441,39.5731,15000.0
2011-06-02 11:40:00,54.67,54.73,54.67,54.67,21900.0,39.5731,39.6165,39.5731,39.5731,21900.0
2011-06-02 11:45:00,54.67,54.71,54.67,54.7,20800.0,39.5731,39.602,39.5731,39.5948,20800.0
2011-06-02 11:50:00,54.71,54.74,54.7,54.7,23200.0,39.602,39.6237,39.5948,39.5948,23200.0
2011-06-02 11:55:00,54.7,54.73,54.7,54.71,10800.0,39.5948,39.6165,39.5948,39.602,10800.0
2011-06-02 12:00:00,54.72,54.76,54.71,54.76,14500.0,39.6093,39.6382,39.602,39.6382,14500.0
2011-06-02 12:05:00,54.76,54.77,54.75,54.76,9500.0,39.6382,39.6455,39.631,39.6382,9500.0
2011-06-02 12:10:00,54.75,54.75,54.7,54.7,23900.0,39.631,39.631,39.5948,39.5948,23900.0
2011-06-02 12:15:00,54.7,54.73,54.7,54.72,13300.0,39.5948,39.6165,39.5948,39.6093,13300.0
2011-06-02 12:20:00,54.72,54.74,54.7,54.72,16000.0,39.6093,39.6237,39.5948,39.6093,16000.0
2011-06-02 12:25:00,54.73,54.74,54.71,54.74,9100.0,39.6165,39.6237,39.602,39.6237,9100.0
2011-06-02 12:30:00,54.73,54.75,54.71,54.74,15000.0,39.6165,39.631,39.602,39.6237,15000.0
2011-06-02 12:35:00,54.74,54.76,54.73,54.76,16000.0,39.6237,39.6382,39.6165,39.6382,16000.0
2011-06-02 12:40:00,54.75,54.8,54.74,54.79,12600.0,39.631,39.6672,39.6237,39.6599,12600.0
2011-06-02 12:45:00,54.79,55.04,54.79,55.04,59000.0,39.6599,39.8409,39.6599,39.8409,59000.0
2011-06-02 12:50:00,55.04,55.08,54.97,55.07,22600.0,39.8409,39.8699,39.7902,39.8626,22600.0
2011-06-02 12:55:00,55.06,55.07,55.04,55.04,7700.0,39.8554,39.8626,39.8409,39.8409,7700.0
2011-06-02 13:00:00,55.03,55.03,54.94,54.95,10000.0,39.8337,39.8337,39.7685,39.7758,10000.0
2011-06-02 13:05:00,54.95,54.99,54.94,54.94,6400.0,39.7758,39.8047,39.7685,39.7685,6400.0
2011-06-02 13:10:00,54.94,54.95,54.87,54.87,13000.0,39.7685,39.7758,39.7178,39.7178,13000.0
2011-06-02 13:15:00,54.88,54.92,54.86,54.92,10200.0,39.7251,39.754,39.7106,39.754,10200.0
2011-06-02 13:20:00,54.91,54.94,54.91,54.93,3400.0,39.7468,39.7685,39.7468,39.7613,3400.0
2011-06-02 13:25:00,54.93,54.95,54.92,54.92,7700.0,39.7613,39.7758,39.754,39.754,7700.0
2011-06-02 13:30:00,54.92,54.93,54.89,54.9,8300.0,39.754,39.7613,39.7323,39.7396,8300.0
2011-06-02 13:35:00,54.9,54.91,54.9,54.91,5800.0,39.7396,39.7468,39.7396,39.7468,5800.0
2011-06-02 13:40:00,54.9,55.13,54.9,55.13,34100.0,39.7396,39.906,39.7396,39.906,34100.0
2011-06-02 13:45:00,55.12,55.13,54.97,55.05,86200.0,39.8988,39.906,39.7902,39.8481,86200.0
2011-06-02 13:50:00,55.04,55.04,54.99,55.02,12200.0,39.8409,39.8409,39.8047,39.8264,12200.0
2011-06-02 13:55:00,55.01,55.02,54.99,55.01,8500.0,39.8192,39.8264,39.8047,39.8192,8500.0
2011-06-02 14:00:00,55.01,55.04,55.0,55.03,8000.0,39.8192,39.8409,39.8119,39.8337,8000.0
2011-06-02 14:05:00,55.03,55.03,55.0,55.01,7500.0,39.8337,39.8337,39.8119,39.8192,7500.0
2011-06-02 14:10:00,55.0,55.04,54.99,55.01,21200.0,39.8119,39.8409,39.8047,39.8192,21200.0
2011-06-02 14:15:00,55.01,55.02,54.9,54.96,11100.0,39.8192,39.8264,39.7396,39.783,11100.0
2011-06-02 14:20:00,54.95,54.99,54.94,54.96,7000.0,39.7758,39.8047,39.7685,39.783,7000.0
2011-06-02 14:25:00,54.95,54.98,54.95,54.98,6300.0,39.7758,39.7975,39.7758,39.7975,6300.0
2011-06-02 14:30:00,54.98,55.04,54.98,55.03,9600.0,39.7975,39.8409,39.7975,39.8337,9600.0
2011-06-02 14:35:00,55.02,55.03,55.0,55.01,7300.0,39.8264,39.8337,39.8119,39.8192,7300.0
2011-06-02 14:40:00,55.0,55.03,55.0,55.02,4400.0,39.8119,39.8337,39.8119,39.8264,4400.0
2011-06-02 14:45:00,55.02,55.07,55.02,55.05,7400.0,39.8264,39.8626,39.8264,39.8481,7400.0
2011-06-02 14:50:00,55.06,55.08,55.04,55.06,4500.0,39.8554,39.8699,39.8409,39.8554,4500.0
2011-06-02 14:55:00,55.07,55.07,55.0,55.0,18500.0,39.8626,39.8626,39.8119,39.8119,18500.0
2011-06-02 15:00:00,55.01,55.02,55.0,55.0,20400.0,39.8192,39.8264,39.8119,39.8119,20400.0
2011-06-02 15:05:00,55.01,55.05,55.01,55.03,12900.0,39.8192,39.8481,39.8192,39.8337,12900.0
2011-06-02 15:10:00,55.03,55.04,55.0,55.01,19400.0,39.8337,39.8409,39.8119,39.8192,19400.0
2011-06-02 15:15:00,55.01,55.01,55.0,55.0,11400.0,39.8192,39.8192,39.8119,39.8119,11400.0
2011-06-02 15:20:00,55.0,55.01,55.0,55.0,12400.0,39.8119,39.8192,39.8119,39.8119,12400.0
2011-06-02 15:25:00,55.0,55.01,55.0,55.0,18500.0,39.8119,39.8192,39.8119,39.8119,18500.0
2011-06-02 15:30:00,55.0,55.01,54.95,54.96,22100.0,39.8119,39.8192,39.7758,39.783,22100.0
2011-06-02 15:35:00,54.97,54.97,54.9,54.92,19200.0,39.7902,39.7902,39.7396,39.754,19200.0
2011-06-02 15:40:00,54.91,54.94,54.9,54.93,45800.0,39.7468,39.7685,39.7396,39.7613,45800.0
2011-06-02 15:45:00,54.93,54.95,54.93,54.94,19900.0,39.7613,39.7758,39.7613,39.7685,19900.0
2011-06-02 15:50:00,54.93,54.96,54.88,54.88,80100.0,39.7613,39.783,39.7251,39.7251,80100.0
2011-06-02 15:55:00,54.88,54.92,54.88,54.88,48100.0,39.7251,39.754,39.7251,39.7251,48100.0
2011-06-03 09:30:00,53.9,54.6,53.9,54.55,37900.0,39.0157,39.5224,39.0157,39.4862,37900.0
2011-06-03 09:35:00,54.56,54.84,54.52,54.79,28300.0,39.4934,39.6961,39.4645,39.6599,28300.0
2011-06-03 09:40:00,54.75,54.75,54.41,54.42,14000.0,39.631,39.631,39.3849,39.3921,14000.0
2011-06-03 09:45:00,54.4,54.4,54.31,54.31,5200.0,39.3776,39.3776,39.3125,39.3125,5200.0
2011-06-03 09:50:00,54.32,54.33,54.25,54.28,13500.0,39.3197,39.327,39.2691,39.2908,13500.0
2011-06-03 09:55:00,54.29,54.29,54.19,54.19,14700.0,39.298,39.298,39.2256,39.2256,14700.0
2011-06-03 10:00:00,54.21,54.27,54.17,54.25,17900.0,39.2401,39.2835,39.2111,39.2691,17900.0
2011-06-03 10:05:00,54.25,54.32,54.25,54.32,23500.0,39.2691,39.3197,39.2691,39.3197,23500.0
2011-06-03 10:10:00,54.3,54.3,54.26,54.26,15400.0,39.3052,39.3052,39.2763,39.2763,15400.0
2011-06-03 10:15:00,54.26,54.33,54.26,54.3,12400.0,39.2763,39.327,39.2763,39.3052,12400.0
2011-06-03 10:20:00,54.3,54.36,54.29,54.36,12000.0,39.3052,39.3487,39.298,39.3487,12000.0
2011-06-03 10:25:00,54.34,54.45,54.32,54.4,27800.0,39.3342,39.4138,39.3197,39.3776,27800.0
2011-06-03 10:30:00,54.41,54.41,54.35,54.35,10400.0,39.3849,39.3849,39.3414,39.3414,10400.0
2011-06-03 10:35:00,54.36,54.4,54.33,54.36,14200.0,39.3487,39.3776,39.327,39.3487,14200.0
2011-06-03 10:40:00,54.37,54.42,54.36,54.37,9000.0,39.3559,39.3921,39.3487,39.3559,9000.0
2011-06-03 10:45:00,54.37,54.37,54.34,54.35,10000.0,39.3559,39.3559,39.3342,39.3414,10000.0
2011-06-03 10:50:00,54.35,54.39,54.34,54.39,10700.0,39.3414,39.3704,39.3342,39.3704,10700.0
2011-06-03 10:55:00,54.38,54.39,54.37,54.38,4200.0,39.3632,39.3704,39.3559,39.3632,4200.0
2011-06-03 11:00:00,54.39,54.41,54.37,54.39,8900.0,39.3704,39.3849,39.3559,39.3704,8900.0
2011-06-03 11:05:00,54.4,54.41,54.38,54.39,31900.0,39.3776,39.3849,39.3632,39.3704,31900.0
2011-06-03 11:10:00,54.4,54.42,54.38,54.42,22000.0,39.3776,39.3921,39.3632,39.3921,22000.0
2011-06-03 11:15:00,54.42,54.43,54.4,54.41,19400.0,39.3921,39.3993,39.3776,39.3849,19400.0
2011-06-03 11:20:00,54.41,54.46,54.41,54.44,13800.0,39.3849,39.4211,39.3849,39.4066,13800.0
2011-06-03 11:25:00,54.45,54.47,54.41,54.47,14000.0,39.4138,39.4283,39.3849,39.4283,14000.0
2011-06-03 11:30:00,54.46,54.53,54.44,54.52,31800.0,39.4211,39.4717,39.4066,39.4645,31800.0
2011-06-03 11:35:00,54.51,54.52,54.42,54.42,12000.0,39.4573,39.4645,39.3921,39.3921,12000.0
2011-06-03 11:40:00,54.39,54.49,54.38,54.49,10600.0,39.3704,39.4428,39.3632,39.4428,10600.0
2011-06-03 11:45:00,54.5,54.54,54.5,54.54,10100.0,39.45,39.479,39.45,39.479,10100.0
2011-06-03 11:50:00,54.55,54.56,54.51,54.51,31000.0,39.4862,39.4934,39.4573,39.4573,31000.0
2011-06-03 11:55:00,54.5,54.53,54.5,54.52,3100.0,39.45,39.4717,39.45,39.4645,3100.0
2011-06-03 12:00:00,54.52,54.58,54.51,54.54,9200.0,39.4645,39.5079,39.4573,39.479,9200.0
2011-06-03 12:05:00,54.54,54.55,54.52,54.53,3200.0,39.479,39.4862,39.4645,39.4717,3200.0
2011-06-03 12:10:00,54.53,54.57,54.53,54.54,4300.0,39.4717,39.5007,39.4717,39.479,4300.0
2011-06-03 12:15:00,54.52,54.56,54.51,54.54,13400.0,39.4645,39.4934,39.4573,39.479,13400.0
2011-06-03 12:20:00,54.55,54.61,54.5,54.59,19400.0,39.4862,39.5296,39.45,39.5152,19400.0
2011-06-03 12:25:00,54.6,54.62,54.59,54.61,2200.0,39.5224,39.5369,39.5152,39.5296,2200.0
2011-06-03 12:30:00,54.63,54.63,54.55,54.58,6600.0,39.5441,39.5441,39.4862,39.5079,6600.0
2011-06-03 12:35:00,54.58,54.59,54.54,54.58,6100.0,39.5079,39.5152,39.479,39.5079,6100.0
2011-06-03 12:40:00,54.58,54.59,54.58,54.58,900.0,39.5079,39.5152,39.5079,39.5079,900.0
2011-06-03 12:45:00,54.59,54.6,54.56,54.6,11100.0,39.5152,39.5224,39.4934,39.5224,11100.0
2011-06-03 12:50:00,54.6,54.62,54.59,54.62,11800.0,39.5224,39.5369,39.5152,39.5369,11800.0
2011-06-03 12:55:00,54.63,54.66,54.6,54.65,10700.0,39.5441,39.5658,39.5224,39.5586,10700.0
2011-06-03 13:00:00,54.66,54.67,54.65,54.66,3000.0,39.5658,39.5731,39.5586,39.5658,3000.0
2011-06-03 13:05:00,54.65,54.71,54.65,54.71,7800.0,39.5586,39.602,39.5586,39.602,7800.0
2011-06-03 13:10:00,54.72,54.74,54.71,54.73,8900.0,39.6093,39.6237,39.602,39.6165,8900.0
2011-06-03 13:15:00,54.74,54.76,54.72,54.72,6300.0,39.6237,39.6382,39.6093,39.6093,6300.0
2011-06-03 13:20:00,54.72,54.72,54.67,54.67,10300.0,39.6093,39.6093,39.5731,39.5731,10300.0
2011-06-03 13:25:00,54.67,54.67,54.65,54.65,6000.0,39.5731,39.5731,39.5586,39.5586,6000.0
2011-06-03 13:30:00,54.65,54.67,54.65,54.67,11000.0,39.5586,39.5731,39.5586,39.5731,11000.0
2011-06-03 13:35:00,54.66,54.7,54.66,54.7,8200.0,39.5658,39.5948,39.5658,39.5948,8200.0
2011-06-03 13:40:00,54.7,54.75,54.69,54.74,5000.0,39.5948,39.631,39.5875,39.6237,5000.0
2011-06-03 13:45:00,54.74,54.76,54.73,54.75,3400.0,39.6237,39.6382,39.6165,39.631,3400.0
2011-06-03 13:50:00,54.74,54.75,54.71,54.72,3800.0,39.6237,39.631,39.602,39.6093,3800.0
2011-06-03 13:55:00,54.7,54.72,54.69,54.71,21200.0,39.5948,39.6093,39.5875,39.602,21200.0
2011-06-03 14:00:00,54.71,54.73,54.69,54.73,17900.0,39.602,39.6165,39.5875,39.6165,17900.0
2011-06-03 14:05:00,54.72,54.73,54.69,54.7,5800.0,39.6093,39.6165,39.5875,39.5948,5800.0
2011-06-03 14:10:00,54.69,54.71,54.68,54.7,9600.0,39.5875,39.602,39.5803,39.5948,9600.0
2011-06-03 14:15:00,54.7,54.75,54.7,54.73,8200.0,39.5948,39.631,39.5948,39.6165,8200.0
2011-06-03 14:20:00,54.73,54.77,54.73,54.76,18000.0,39.6165,39.6455,39.6165,39.6382,18000.0
2011-06-03 14:25:00,54.76,54.77,54.75,54.75,7200.0,39.6382,39.6455,39.631,39.631,7200.0
2011-06-03 14:30:00,54.76,54.77,54.75,54.77,20600.0,39.6382,39.6455,39.631,39.6455,20600.0
2011-06-03 14:35:00,54.77,54.8,54.75,54.75,23800.0,39.6455,39.6672,39.631,39.631,23800.0
2011-06-03 14:40:00,54.75,54.77,54.75,54.77,8400.0,39.631,39.6455,39.631,39.6455,8400.0
2011-06-03 14:45:00,54.77,54.79,54.76,54.77,13000.0,39.6455,39.6599,39.6382,39.6455,13000.0
2011-06-03 14:50:00,54.77,54.79,54.75,54.76,9300.0,39.6455,39.6599,39.631,39.6382,9300.0
2011-06-03 14:55:00,54.75,54.75,54.69,54.71,18500.0,39.631,39.631,39.5875,39.602,18500.0
2011-06-03 15:00:00,54.71,54.71,54.68,54.68,15000.0,39.602,39.602,39.5803,39.5803,15000.0
2011-06-03 15:05:00,54.68,54.68,54.6,54.6,16000.0,39.5803,39.5803,39.5224,39.5224,16000.0
2011-06-03 15:10:00,54.6,54.62,54.54,54.59,13400.0,39.5224,39.5369,39.479,39.5152,13400.0
2011-06-03 15:15:00,54.58,54.59,54.54,54.54,7600.0,39.5079,39.5152,39.479,39.479,7600.0
2011-06-03 15:20:00,54.54,54.57,54.52,54.55,16400.0,39.479,39.5007,39.4645,39.4862,16400.0
2011-06-03 15:25:00,54.55,54.56,54.52,54.53,13200.0,39.4862,39.4934,39.4645,39.4717,13200.0
2011-06-03 15:30:00,54.54,54.58,54.54,54.55,11100.0,39.479,39.5079,39.479,39.4862,11100.0
2011-06-03 15:35:00,54.55,54.57,54.53,54.56,13200.0,39.4862,39.5007,39.4717,39.4934,13200.0
2011-06-03 15:40:00,54.56,54.58,54.53,54.54,17300.0,39.4934,39.5079,39.4717,39.479,17300.0
2011-06-03 15:45:00,54.53,54.53,54.49,54.5,27100.0,39.4717,39.4717,39.4428,39.45,27100.0
2011-06-03 15:50:00,54.51,54.52,54.42,54.44,55500.0,39.4573,39.4645,39.3921,39.4066,55500.0
2011-06-03 15:55:00,54.45,54.51,54.44,54.5,67100.0,39.4138,39.4573,39.4066,39.45,67100.0
2011-06-06 09:30:00,54.51,54.52,54.44,54.5,14900.0,39.4573,39.4645,39.4066,39.45,14900.0
2011-06-06 09:35:00,54.5,54.59,54.49,54.51,14300.0,39.45,39.5152,39.4428,39.4573,14300.0
2011-06-06 09:40:00,54.52,54.55,54.47,54.55,16200.0,39.4645,39.4862,39.4283,39.4862,16200.0
2011-06-06 09:45:00,54.55,54.58,54.52,54.57,7400.0,39.4862,39.5079,39.4645,39.5007,7400.0
2011-06-06 09:50:00,54.59,54.61,54.51,54.51,12700.0,39.5152,39.5296,39.4573,39.4573,12700.0
2011-06-06 09:55:00,54.52,54.53,54.51,54.53,4900.0,39.4645,39.4717,39.4573,39.4717,4900.0
2011-06-06 10:00:00,54.52,54.53,54.49,54.5,7200.0,39.4645,39.4717,39.4428,39.45,7200.0
2011-06-06 10:05:00,54.51,54.56,54.5,54.55,11800.0,39.4573,39.4934,39.45,39.4862,11800.0
2011-06-06 10:10:00,54.55,54.56,54.5,54.54,10100.0,39.4862,39.4934,39.45,39.479,10100.0
2011-06-06 10:15:00,54.54,54.55,54.49,54.49,4400.0,39.479,39.4862,39.4428,39.4428,4400.0
2011-06-06 10:20:00,54.49,54.5,54.4,54.44,13700.0,39.4428,39.45,39.3776,39.4066,13700.0
2011-06-06 10:25:00,54.44,54.44,54.39,54.39,5500.0,39.4066,39.4066,39.3704,39.3704,5500.0
2011-06-06 10:30:00,54.38,54.41,54.36,54.36,7500.0,39.3632,39.3849,39.3487,39.3487,7500.0
2011-06-06 10:35:00,54.37,54.39,54.37,54.38,4100.0,39.3559,39.3704,39.3559,39.3632,4100.0
2011-06-06 10:40:00,54.38,54.39,54.37,54.37,6900.0,39.3632,39.3704,39.3559,39.3559,6900.0
2011-06-06 10:45:00,54.38,54.38,54.32,54.36,6800.0,39.3632,39.3632,39.3197,39.3487,6800.0
2011-06-06 10:50:00,54.37,54.39,54.36,54.39,2800.0,39.3559,39.3704,39.3487,39.3704,2800.0
2011-06-06 10:55:00,54.37,54.37,54.34,54.35,21600.0,39.3559,39.3559,39.3342,39.3414,21600.0
2011-06-06 11:00:00,54.35,54.38,54.35,54.38,4900.0,39.3414,39.3632,39.3414,39.3632,4900.0
2011-06-06 11:05:00,54.38,54.4,54.36,54.37,4900.0,39.3632,39.3776,39.3487,39.3559,4900.0
2011-06-06 11:10:00,54.38,54.41,54.38,54.4,4500.0,39.3632,39.3849,39.3632,39.3776,4500.0
2011-06-06 11:15:00,54.4,54.41,54.33,54.34,4700.0,39.3776,39.3849,39.327,39.3342,4700.0
2011-06-06 11:20:00,54.35,54.4,54.34,54.39,4400.0,39.3414,39.3776,39.3342,39.3704,4400.0
2011-06-06 11:25:00,54.39,54.4,54.38,54.38,3000.0,39.3704,39.3776,39.3632,39.3632,3000.0
2011-06-06 11:30:00,54.37,54.39,54.34,54.39,6000.0,39.3559,39.3704,39.3342,39.3704,6000.0
2011-06-06 11:35:00,54.38,54.39,54.37,54.38,5100.0,39.3632,39.3704,39.3559,39.3632,5100.0
2011-06-06 11:40:00,54.37,54.38,54.37,54.37,4400.0,39.3559,39.3632,39.3559,39.3559,4400.0
2011-06-06 11:45:00,54.37,54.41,54.37,54.4,4500.0,39.3559,39.3849,39.3559,39.3776,4500.0
2011-06-06 11:50:00,54.4,54.44,54.38,54.43,4400.0,39.3776,39.4066,39.3632,39.3993,4400.0
2011-06-06 11:55:00,54.43,54.49,54.42,54.47,7300.0,39.3993,39.4428,39.3921,39.4283,7300.0
2011-06-06 12:00:00,54.48,54.49,54.45,54.48,9200.0,39.4355,39.4428,39.4138,39.4355,9200.0
2011-06-06 12:05:00,54.47,54.5,54.46,54.49,6800.0,39.4283,39.45,39.4211,39.4428,6800.0
2011-06-06 12:10:00,54.49,54.5,54.44,54.44,6700.0,39.4428,39.45,39.4066,39.4066,6700.0
2011-06-06 12:15:00,54.44,54.46,54.43,54.43,4500.0,39.4066,39.4211,39.3993,39.3993,4500.0
2011-06-06 12:20:00,54.43,54.46,54.42,54.45,7000.0,39.3993,39.4211,39.3921,39.4138,7000.0
2011-06-06 12:25:00,54.46,54.47,54.44,54.47,5900.0,39.4211,39.4283,39.4066,39.4283,5900.0
2011-06-06 12:30:00,54.47,54.48,54.45,54.47,5000.0,39.4283,39.4355,39.4138,39.4283,5000.0
2011-06-06 12:35:00,54.47,54.48,54.46,54.48,5700.0,39.4283,39.4355,39.4211,39.4355,5700.0
2011-06-06 12:40:00,54.47,54.47,54.45,54.45,1900.0,39.4283,39.4283,39.4138,39.4138,1900.0
2011-06-06 12:45:00,54.45,54.46,54.45,54.45,1600.0,39.4138,39.4211,39.4138,39.4138,1600.0
2011-06-06 12:50:00,54.46,54.47,54.45,54.46,5100.0,39.4211,39.4283,39.4138,39.4211,5100.0
2011-06-06 12:55:00,54.45,54.45,54.43,54.45,1900.0,39.4138,39.4138,39.3993,39.4138,1900.0
2011-06-06 13:00:00,54.44,54.44,54.42,54.44,3800.0,39.4066,39.4066,39.3921,39.4066,3800.0
2011-06-06 13:05:00,54.44,54.46,54.44,54.46,2800.0,39.4066,39.4211,39.4066,39.4211,2800.0
2011-06-06 13:10:00,54.45,54.48,54.43,54.48,4400.0,39.4138,39.4355,39.3993,39.4355,4400.0
2011-06-06 13:15:00,54.49,54.5,54.46,54.46,4600.0,39.4428,39.45,39.4211,39.4211,4600.0
2011-06-06 13:20:00,54.47,54.47,54.44,54.46,6600.0,39.4283,39.4283,39.4066,39.4211,6600.0
2011-06-06 13:25:00,54.46,54.49,54.46,54.49,2800.0,39.4211,39.4428,39.4211,39.4428,2800.0
2011-06-06 13:30:00,54.49,54.49,54.43,54.44,3300.0,39.4428,39.4428,39.3993,39.4066,3300.0
2011-06-06 13:35:00,54.44,54.45,54.42,54.42,4000.0,39.4066,39.4138,39.3921,39.3921,4000.0
2011-06-06 13:40:00,54.42,54.43,54.39,54.4,10700.0,39.3921,39.3993,39.3704,39.3776,10700.0
2011-06-06 13:45:00,54.39,54.4,54.34,54.36,16200.0,39.3704,39.3776,39.3342,39.3487,16200.0
2011-06-06 13:50:00,54.34,54.35,54.32,54.32,3300.0,39.3342,39.3414,39.3197,39.3197,3300.0
2011-06-06 13:55:00,54.33,54.34,54.31,54.34,3900.0,39.327,39.3342,39.3125,39.3342,3900.0
2011-06-06 14:00:00,54.34,54.36,54.34,54.35,2500.0,39.3342,39.3487,39.3342,39.3414,2500.0
2011-06-06 14:05:00,54.35,54.36,54.29,54.36,7300.0,39.3414,39.3487,39.298,39.3487,7300.0
2011-06-06 14:10:00,54.36,54.37,54.34,54.34,4600.0,39.3487,39.3559,39.3342,39.3342,4600.0
2011-06-06 14:15:00,54.35,54.35,54.3,54.32,3800.0,39.3414,39.3414,39.3052,39.3197,3800.0
2011-06-06 14:20:00,54.33,54.34,54.32,54.33,5300.0,39.327,39.3342,39.3197,39.327,5300.0
2011-06-06 14:25:00,54.32,54.33,54.3,54.3,6200.0,39.3197,39.327,39.3052,39.3052,6200.0
2011-06-06 14:30:00,54.3,54.31,54.3,54.31,6900.0,39.3052,39.3125,39.3052,39.3125,6900.0
2011-06-06 14:35:00,54.32,54.32,54.25,54.29,16100.0,39.3197,39.3197,39.2691,39.298,16100.0
2011-06-06 14:40:00,54.28,54.32,54.28,54.32,4800.0,39.2908,39.3197,39.2908,39.3197,4800.0
2011-06-06 14:45:00,54.31,54.32,54.28,54.29,8100.0,39.3125,39.3197,39.2908,39.298,8100.0
2011-06-06 14:50:00,54.3,54.31,54.25,54.28,10600.0,39.3052,39.3125,39.2691,39.2908,10600.0
2011-06-06 14:55:00,54.29,54.29,54.25,54.27,7600.0,39.298,39.298,39.2691,39.2835,7600.0
2011-06-06 15:00:00,54.27,54.28,54.25,54.25,5000.0,39.2835,39.2908,39.2691,39.2691,5000.0
2011-06-06 15:05:00,54.25,54.26,54.23,54.24,11300.0,39.2691,39.2763,39.2546,39.2618,11300.0
2011-06-06 15:10:00,54.24,54.25,54.19,54.21,11300.0,39.2618,39.2691,39.2256,39.2401,11300.0
2011-06-06 15:15:00,54.22,54.22,54.19,54.21,4700.0,39.2473,39.2473,39.2256,39.2401,4700.0
2011-06-06 15:20:00,54.22,54.22,54.17,54.18,9300.0,39.2473,39.2473,39.2111,39.2184,9300.0
2011-06-06 15:25:00,54.18,54.19,54.16,54.19,10300.0,39.2184,39.2256,39.2039,39.2256,10300.0
2011-06-06 15:30:00,54.18,54.26,54.18,54.26,11200.0,39.2184,39.2763,39.2184,39.2763,11200.0
2011-06-06 15:35:00,54.25,54.27,54.24,54.27,19600.0,39.2691,39.2835,39.2618,39.2835,19600.0
2011-06-06 15:40:00,54.27,54.3,54.26,54.26,21700.0,39.2835,39.3052,39.2763,39.2763,21700.0
2011-06-06 15:45:00,54.25,54.26,54.22,54.22,33600.0,39.2691,39.2763,39.2473,39.2473,33600.0
2011-06-06 15:50:00,54.22,54.23,54.18,54.2,19100.0,39.2473,39.2546,39.2184,39.2329,19100.0
2011-06-06 15:55:00,54.2,54.25,54.18,54.18,72700.0,39.2329,39.2691,39.2184,39.2184,72700.0
2011-06-07 09:30:00,54.09,54.33,54.09,54.3,14600.0,39.1532,39.327,39.1532,39.3052,14600.0
2011-06-07 09:35:00,54.29,54.36,54.27,54.35,17500.0,39.298,39.3487,39.2835,39.3414,17500.0
2011-06-07 09:40:00,54.34,54.38,54.31,54.36,3000.0,39.3342,39.3632,39.3125,39.3487,3000.0
2011-06-07 09:45:00,54.36,54.39,54.35,54.36,7100.0,39.3487,39.3704,39.3414,39.3487,7100.0
2011-06-07 09:50:00,54.37,54.37,54.27,54.27,9500.0,39.3559,39.3559,39.2835,39.2835,9500.0
2011-06-07 09:55:00,54.28,54.31,54.11,54.11,16400.0,39.2908,39.3125,39.1677,39.1677,16400.0
2011-06-07 10:00:00,54.1,54.16,54.1,54.13,8500.0,39.1605,39.2039,39.1605,39.1822,8500.0
2011-06-07 10:05:00,54.14,54.22,54.12,54.22,6800.0,39.1894,39.2473,39.175,39.2473,6800.0
2011-06-07 10:10:00,54.23,54.28,54.11,54.13,9800.0,39.2546,39.2908,39.1677,39.1822,9800.0
2011-06-07 10:15:00,54.16,54.26,54.16,54.23,7000.0,39.2039,39.2763,39.2039,39.2546,7000.0
2011-06-07 10:20:00,54.21,54.27,54.2,54.25,6700.0,39.2401,39.2835,39.2329,39.2691,6700.0
2011-06-07 10:25:00,54.22,54.3,54.21,54.28,6600.0,39.2473,39.3052,39.2401,39.2908,6600.0
2011-06-07 10:30:00,54.28,54.33,54.28,54.29,7900.0,39.2908,39.327,39.2908,39.298,7900.0
2011-06-07 10:35:00,54.29,54.34,54.26,54.34,9300.0,39.298,39.3342,39.2763,39.3342,9300.0
2011-06-07 10:40:00,54.35,54.35,54.3,54.32,3100.0,39.3414,39.3414,39.3052,39.3197,3100.0
2011-06-07 10:45:00,54.32,54.34,54.32,54.33,7000.0,39.3197,39.3342,39.3197,39.327,7000.0
2011-06-07 10:50:00,54.34,54.36,54.28,54.3,10200.0,39.3342,39.3487,39.2908,39.3052,10200.0
2011-06-07 10:55:00,54.29,54.3,54.25,54.28,7800.0,39.298,39.3052,39.2691,39.2908,7800.0
2011-06-07 11:00:00,54.26,54.26,54.22,54.26,9500.0,39.2763,39.2763,39.2473,39.2763,9500.0
2011-06-07 11:05:00,54.26,54.3,54.24,54.24,6700.0,39.2763,39.3052,39.2618,39.2618,6700.0
2011-06-07 11:10:00,54.24,54.27,54.23,54.26,6200.0,39.2618,39.2835,39.2546,39.2763,6200.0
2011-06-07 11:15:00,54.25,54.3,54.25,54.3,5700.0,39.2691,39.3052,39.2691,39.3052,5700.0
2011-06-07 11:20:00,54.3,54.33,54.29,54.31,5200.0,39.3052,39.327,39.298,39.3125,5200.0
2011-06-07 11:25:00,54.31,54.33,54.3,54.31,7300.0,39.3125,39.327,39.3052,39.3125,7300.0
2011-06-07 11:30:00,54.33,54.33,54.29,54.31,9400.0,39.327,39.327,39.298,39.3125,9400.0
2011-06-07 11:35:00,54.31,54.35,54.31,54.33,4300.0,39.3125,39.3414,39.3125,39.327,4300.0
2011-06-07 11:40:00,54.33,54.35,54.3,54.31,18800.0,39.327,39.3414,39.3052,39.3125,18800.0
2011-06-07 11:45:00,54.3,54.31,54.24,54.26,8300.0,39.3052,39.3125,39.2618,39.2763,8300.0
2011-06-07 11:50:00,54.25,54.29,54.24,54.29,24400.0,39.2691,39.298,39.2618,39.298,24400.0
2011-06-07 11:55:00,54.28,54.34,54.27,54.34,4700.0,39.2908,39.3342,39.2835,39.3342,4700.0
2011-06-07 12:00:00,54.35,54.37,54.35,54.36,5300.0,39.3414,39.3559,39.3414,39.3487,5300.0
2011-06-07 12:05:00,54.37,54.39,54.36,54.39,3900.0,39.3559,39.3704,39.3487,39.3704,3900.0
2011-06-07 12:10:00,54.39,54.41,54.39,54.4,4000.0,39.3704,39.3849,39.3704,39.3776,4000.0
2011-06-07 12:15:00,54.39,54.41,54.36,54.38,6800.0,39.3704,39.3849,39.3487,39.3632,6800.0
2011-06-07 12:20:00,54.39,54.52,54.39,54.5,13500.0,39.3704,39.4645,39.3704,39.45,13500.0
2011-06-07 12:25:00,54.51,54.52,54.45,54.46,7200.0,39.4573,39.4645,39.4138,39.4211,7200.0
2011-06-07 12:30:00,54.45,54.46,54.43,54.44,3900.0,39.4138,39.4211,39.3993,39.4066,3900.0
2011-06-07 12:35:00,54.43,54.44,54.41,54.43,4000.0,39.3993,39.4066,39.3849,39.3993,4000.0
2011-06-07 12:40:00,54.42,54.44,54.4,54.41,4800.0,39.3921,39.4066,39.3776,39.3849,4800.0
2011-06-07 12:45:00,54.41,54.41,54.38,54.4,5100.0,39.3849,39.3849,39.3632,39.3776,5100.0
2011-06-07 12:50:00,54.38,54.41,54.38,54.41,3500.0,39.3632,39.3849,39.3632,39.3849,3500.0
2011-06-07 12:55:00,54.41,54.43,54.4,54.42,9000.0,39.3849,39.3993,39.3776,39.3921,9000.0
2011-06-07 13:00:00,54.41,54.42,54.38,54.39,6900.0,39.3849,39.3921,39.3632,39.3704,6900.0
2011-06-07 13:05:00,54.38,54.4,54.37,54.39,6400.0,39.3632,39.3776,39.3559,39.3704,6400.0
2011-06-07 13:10:00,54.38,54.41,54.38,54.39,7900.0,39.3632,39.3849,39.3632,39.3704,7900.0
2011-06-07 13:15:00,54.38,54.4,54.38,54.38,3000.0,39.3632,39.3776,39.3632,39.3632,3000.0
2011-06-07 13:20:00,54.38,54.42,54.36,54.37,9400.0,39.3632,39.3921,39.3487,39.3559,9400.0
2011-06-07 13:25:00,54.36,54.36,54.32,54.33,2000.0,39.3487,39.3487,39.3197,39.327,2000.0
2011-06-07 13:30:00,54.33,54.38,54.32,54.38,4800.0,39.327,39.3632,39.3197,39.3632,4800.0
2011-06-07 13:35:00,54.37,54.4,54.37,54.39,2100.0,39.3559,39.3776,39.3559,39.3704,2100.0
2011-06-07 13:40:00,54.39,54.4,54.37,54.37,4000.0,39.3704,39.3776,39.3559,39.3559,4000.0
2011-06-07 13:45:00,54.38,54.39,54.36,54.37,3600.0,39.3632,39.3704,39.3487,39.3559,3600.0
2011-06-07 13:50:00,54.37,54.39,54.35,54.39,4100.0,39.3559,39.3704,39.3414,39.3704,4100.0
2011-06-07 13:55:00,54.38,54.38,54.35,54.36,4300.0,39.3632,39.3632,39.3414,39.3487,4300.0
2011-06-07 14:00:00,54.35,54.4,54.35,54.39,4500.0,39.3414,39.3776,39.3414,39.3704,4500.0
2011-06-07 14:05:00,54.4,54.43,54.39,54.39,7600.0,39.3776,39.3993,39.3704,39.3704,7600.0
2011-06-07 14:10:00,54.4,54.43,54.39,54.43,4200.0,39.3776,39.3993,39.3704,39.3993,4200.0
2011-06-07 14:15:00,54.43,54.47,54.43,54.43,9400.0,39.3993,39.4283,39.3993,39.3993,9400.0
2011-06-07 14:20:00,54.43,54.44,54.41,54.42,3000.0,39.3993,39.4066,39.3849,39.3921,3000.0
2011-06-07 14:25:00,54.42,54.44,54.41,54.41,3200.0,39.3921,39.4066,39.3849,39.3849,3200.0
2011-06-07 14:30:00,54.41,54.41,54.35,54.36,5700.0,39.3849,39.3849,39.3414,39.3487,5700.0
2011-06-07 14:35:00,54.37,54.38,54.35,54.36,3800.0,39.3559,39.3632,39.3414,39.3487,3800.0
2011-06-07 14:40:00,54.35,54.36,54.34,54.34,4600.0,39.3414,39.3487,39.3342,39.3342,4600.0
2011-06-07 14:45:00,54.35,54.38,54.34,54.38,4700.0,39.3414,39.3632,39.3342,39.3632,4700.0
2011-06-07 14:50:00,54.38,54.38,54.33,54.34,8300.0,39.3632,39.3632,39.327,39.3342,8300.0
2011-06-07 14:55:00,54.35,54.37,54.3,54.33,7300.0,39.3414,39.3559,39.3052,39.327,7300.0
2011-06-07 15:00:00,54.34,54.36,54.33,54.34,9800.0,39.3342,39.3487,39.327,39.3342,9800.0
2011-06-07 15:05:00,54.35,54.35,54.3,54.31,10100.0,39.3414,39.3414,39.3052,39.3125,10100.0
2011-06-07 15:10:00,54.31,54.35,54.31,54.35,3800.0,39.3125,39.3414,39.3125,39.3414,3800.0
2011-06-07 15:15:00,54.35,54.38,54.34,54.36,10500.0,39.3414,39.3632,39.3342,39.3487,10500.0
2011-06-07 15:20:00,54.34,54.36,54.31,54.32,7600.0,39.3342,39.3487,39.3125,39.3197,7600.0
2011-06-07 15:25:00,54.32,54.36,54.32,54.34,5400.0,39.3197,39.3487,39.3197,39.3342,5400.0
2011-06-07 15:30:00,54.34,54.47,54.32,54.36,82200.0,39.3342,39.4283,39.3197,39.3487,82200.0
2011-06-07 15:35:00,54.37,54.39,54.3,54.32,42700.0,39.3559,39.3704,39.3052,39.3197,42700.0
2011-06-07 15:40:00,54.32,54.33,54.25,54.26,28900.0,39.3197,39.327,39.2691,39.2763,28900.0
2011-06-07 15:45:00,54.26,54.32,54.19,54.2,82500.0,39.2763,39.3197,39.2256,39.2329,82500.0
2011-06-07 15:50:00,54.21,54.23,54.17,54.22,35000.0,39.2401,39.2546,39.2111,39.2473,35000.0
2011-06-07 15:55:00,54.22,54.22,54.12,54.15,54200.0,39.2473,39.2473,39.175,39.1967,54200.0
2011-06-08 09:30:00,54.32,54.32,54.01,54.2,26600.0,39.3197,39.3197,39.0953,39.2329,26600.0
2011-06-08 09:35:00,54.2,54.24,54.12,54.22,13900.0,39.2329,39.2618,39.175,39.2473,13900.0
2011-06-08 09:40:00,54.21,54.23,54.1,54.1,10500.0,39.2401,39.2546,39.1605,39.1605,10500.0
2011-06-08 09:45:00,54.1,54.15,54.08,54.15,15300.0,39.1605,39.1967,39.146,39.1967,15300.0
2011-06-08 09:50:00,54.15,54.21,54.14,54.19,6600.0,39.1967,39.2401,39.1894,39.2256,6600.0
2011-06-08 09:55:00,54.18,54.19,54.15,54.16,7400.0,39.2184,39.2256,39.1967,39.2039,7400.0
2011-06-08 10:00:00,54.15,54.16,54.11,54.16,11400.0,39.1967,39.2039,39.1677,39.2039,11400.0
2011-06-08 10:05:00,54.16,54.16,54.11,54.14,6000.0,39.2039,39.2039,39.1677,39.1894,6000.0
2011-06-08 10:10:00,54.13,54.18,54.13,54.14,7200.0,39.1822,39.2184,39.1822,39.1894,7200.0
2011-06-08 10:15:00,54.1,54.14,54.09,54.11,4800.0,39.1605,39.1894,39.1532,39.1677,4800.0
2011-06-08 10:20:00,54.1,54.12,54.05,54.05,1400.0,39.1605,39.175,39.1243,39.1243,1400.0
2011-06-08 10:25:00,54.04,54.06,54.02,54.03,3000.0,39.117,39.1315,39.1026,39.1098,3000.0
2011-06-08 10:30:00,54.03,54.06,54.02,54.04,4300.0,39.1098,39.1315,39.1026,39.117,4300.0
2011-06-08 10:35:00,54.04,54.1,54.04,54.1,7500.0,39.117,39.1605,39.117,39.1605,7500.0
2011-06-08 10:40:00,54.09,54.16,54.09,54.16,6400.0,39.1532,39.2039,39.1532,39.2039,6400.0
2011-06-08 10:45:00,54.17,54.29,54.17,54.29,14600.0,39.2111,39.298,39.2111,39.298,14600.0
2011-06-08 10:50:00,54.29,54.35,54.29,54.35,9100.0,39.298,39.3414,39.298,39.3414,9100.0
2011-06-08 10:55:00,54.34,54.35,54.25,54.28,10000.0,39.3342,39.3414,39.2691,39.2908,10000.0
2011-06-08 11:00:00,54.29,54.3,54.25,54.3,6700.0,39.298,39.3052,39.2691,39.3052,6700.0
2011-06-08 11:05:00,54.3,54.34,54.29,54.33,2300.0,39.3052,39.3342,39.298,39.327,2300.0
2011-06-08 11:10:00,54.32,54.33,54.24,54.24,4700.0,39.3197,39.327,39.2618,39.2618,4700.0
2011-06-08 11:15:00,54.24,54.26,54.23,54.25,2800.0,39.2618,39.2763,39.2546,39.2691,2800.0
2011-06-08 11:20:00,54.24,54.28,54.24,54.27,5000.0,39.2618,39.2908,39.2618,39.2835,5000.0
2011-06-08 11:25:00,54.26,54.3,54.24,54.28,6700.0,39.2763,39.3052,39.2618,39.2908,6700.0
2011-06-08 11:30:00,54.28,54.29,54.26,54.29,9300.0,39.2908,39.298,39.2763,39.298,9300.0
2011-06-08 11:35:00,54.29,54.32,54.28,54.29,5100.0,39.298,39.3197,39.2908,39.298,5100.0
2011-06-08 11:40:00,54.3,54.3,54.26,54.3,3800.0,39.3052,39.3052,39.2763,39.3052,3800.0
2011-06-08 11:45:00,54.3,54.34,54.3,54.33,5900.0,39.3052,39.3342,39.3052,39.327,5900.0
2011-06-08 11:50:00,54.34,54.38,54.34,54.38,2600.0,39.3342,39.3632,39.3342,39.3632,2600.0
2011-06-08 11:55:00,54.39,54.43,54.38,54.42,3400.0,39.3704,39.3993,39.3632,39.3921,3400.0
2011-06-08 12:00:00,54.42,54.46,54.42,54.45,6900.0,39.3921,39.4211,39.3921,39.4138,6900.0
2011-06-08 12:05:00,54.45,54.49,54.43,54.48,5300.0,39.4138,39.4428,39.3993,39.4355,5300.0
2011-06-08 12:10:00,54.47,54.47,54.43,54.44,4000.0,39.4283,39.4283,39.3993,39.4066,4000.0
2011-06-08 12:15:00,54.43,54.45,54.41,54.41,6800.0,39.3993,39.4138,39.3849,39.3849,6800.0
2011-06-08 12:20:00,54.4,54.4,54.36,54.36,6000.0,39.3776,39.3776,39.3487,39.3487,6000.0
2011-06-08 12:25:00,54.37,54.38,54.33,54.34,4700.0,39.3559,39.3632,39.327,39.3342,4700.0
2011-06-08 12:30:00,54.34,54.34,54.32,54.32,1600.0,39.3342,39.3342,39.3197,39.3197,1600.0
2011-06-08 12:35:00,54.31,54.35,54.3,54.35,5400.0,39.3125,39.3414,39.3052,39.3414,5400.0
2011-06-08 12:40:00,54.36,54.36,54.32,54.33,4300.0,39.3487,39.3487,39.3197,39.327,4300.0
2011-06-08 12:45:00,54.35,54.36,54.32,54.33,4300.0,39.3414,39.3487,39.3197,39.327,4300.0
2011-06-08 12:50:00,54.32,54.34,54.32,54.33,5200.0,39.3197,39.3342,39.3197,39.327,5200.0
2011-06-08 12:55:00,54.33,54.44,54.32,54.44,13400.0,39.327,39.4066,39.3197,39.4066,13400.0
2011-06-08 13:00:00,54.43,54.48,54.43,54.47,7600.0,39.3993,39.4355,39.3993,39.4283,7600.0
2011-06-08 13:05:00,54.48,54.49,54.48,54.49,3900.0,39.4355,39.4428,39.4355,39.4428,3900.0
2011-06-08 13:10:00,54.48,54.48,54.46,54.47,5500.0,39.4355,39.4355,39.4211,39.4283,5500.0
2011-06-08 13:15:00,54.47,54.47,54.45,54.45,1000.0,39.4283,39.4283,39.4138,39.4138,1000.0
2011-06-08 13:20:00,54.45,54.47,54.45,54.46,6400.0,39.4138,39.4283,39.4138,39.4211,6400.0
2011-06-08 13:25:00,54.46,54.49,54.45,54.49,3900.0,39.4211,39.4428,39.4138,39.4428,3900.0
2011-06-08 13:30:00,54.49,54.49,54.45,54.46,9200.0,39.4428,39.4428,39.4138,39.4211,9200.0
2011-06-08 13:35:00,54.47,54.48,54.44,54.47,7700.0,39.4283,39.4355,39.4066,39.4283,7700.0
2011-06-08 13:40:00,54.46,54.49,54.45,54.49,10500.0,39.4211,39.4428,39.4138,39.4428,10500.0
2011-06-08 13:45:00,54.5,54.53,54.49,54.52,5500.0,39.45,39.4717,39.4428,39.4645,5500.0
2011-06-08 13:50:00,54.51,54.53,54.48,54.53,8500.0,39.4573,39.4717,39.4355,39.4717,8500.0
2011-06-08 13:55:00,54.53,54.53,54.48,54.51,24000.0,39.4717,39.4717,39.4355,39.4573,24000.0
2011-06-08 14:00:00,54.5,54.54,54.5,54.5,9700.0,39.45,39.479,39.45,39.45,9700.0
2011-06-08 14:05:00,54.5,54.54,54.48,54.49,5400.0,39.45,39.479,39.4355,39.4428,5400.0
2011-06-08 14:10:00,54.5,54.5,54.47,54.49,3700.0,39.45,39.45,39.4283,39.4428,3700.0
2011-06-08 14:15:00,54.49,54.51,54.47,54.49,4700.0,39.4428,39.4573,39.4283,39.4428,4700.0
2011-06-08 14:20:00,54.49,54.5,54.46,54.47,9400.0,39.4428,39.45,39.4211,39.4283,9400.0
2011-06-08 14:25:00,54.46,54.52,54.45,54.5,8700.0,39.4211,39.4645,39.4138,39.45,8700.0
2011-06-08 14:30:00,54.5,54.55,54.49,54.53,11400.0,39.45,39.4862,39.4428,39.4717,11400.0
2011-06-08 14:35:00,54.53,54.58,54.52,54.56,13000.0,39.4717,39.5079,39.4645,39.4934,13000.0
2011-06-08 14:40:00,54.56,54.63,54.55,54.61,25300.0,39.4934,39.5441,39.4862,39.5296,25300.0
2011-06-08 14:45:00,54.61,54.67,54.61,54.64,24500.0,39.5296,39.5731,39.5296,39.5514,24500.0
2011-06-08 14:50:00,54.64,54.73,54.62,54.72,10100.0,39.5514,39.6165,39.5369,39.6093,10100.0
2011-06-08 14:55:00,54.72,54.73,54.68,54.69,20000.0,39.6093,39.6165,39.5803,39.5875,20000.0
2011-06-08 15:00:00,54.68,54.69,54.66,54.67,18600.0,39.5803,39.5875,39.5658,39.5731,18600.0
2011-06-08 15:05:00,54.67,54.67,54.65,54.65,13700.0,39.5731,39.5731,39.5586,39.5586,13700.0
2011-06-08 15:10:00,54.65,54.66,54.62,54.63,18100.0,39.5586,39.5658,39.5369,39.5441,18100.0
2011-06-08 15:15:00,54.64,54.65,54.61,54.62,13000.0,39.5514,39.5586,39.5296,39.5369,13000.0
2011-06-08 15:20:00,54.62,54.63,54.59,54.6,17900.0,39.5369,39.5441,39.5152,39.5224,17900.0
2011-06-08 15:25:00,54.59,54.62,54.55,54.57,14800.0,39.5152,39.5369,39.4862,39.5007,14800.0
2011-06-08 15:30:00,54.56,54.6,54.54,54.54,18300.0,39.4934,39.5224,39.479,39.479,18300.0
2011-06-08 15:35:00,54.54,54.59,54.5,54.57,22700.0,39.479,39.5152,39.45,39.5007,22700.0
2011-06-08 15:40:00,54.57,54.6,54.55,54.6,18800.0,39.5007,39.5224,39.4862,39.5224,18800.0
2011-06-08 15:45:00,54.61,54.68,54.6,54.64,55800.0,39.5296,39.5803,39.5224,39.5514,55800.0
2011-06-08 15:50:00,54.63,54.67,54.63,54.64,33900.0,39.5441,39.5731,39.5441,39.5514,33900.0
2011-06-08 15:55:00,54.64,54.66,54.6,54.62,74700.0,39.5514,39.5658,39.5224,39.5369,74700.0
2011-06-09 09:30:00,54.56,54.57,54.14,54.27,29600.0,39.4934,39.5007,39.1894,39.2835,29600.0
2011-06-09 09:35:00,54.27,54.36,54.23,54.31,28500.0,39.2835,39.3487,39.2546,39.3125,28500.0
2011-06-09 09:40:00,54.32,54.45,54.32,54.41,7700.0,39.3197,39.4138,39.3197,39.3849,7700.0
2011-06-09 09:45:00,54.42,54.45,54.35,54.41,14600.0,39.3921,39.4138,39.3414,39.3849,14600.0
2011-06-09 09:50:00,54.4,54.48,54.37,54.47,10600.0,39.3776,39.4355,39.3559,39.4283,10600.0
2011-06-09 09:55:00,54.47,54.51,54.45,54.51,8300.0,39.4283,39.4573,39.4138,39.4573,8300.0
2011-06-09 10:00:00,54.51,54.63,54.51,54.63,8500.0,39.4573,39.5441,39.4573,39.5441,8500.0
2011-06-09 10:05:00,54.65,54.68,54.53,54.58,12800.0,39.5586,39.5803,39.4717,39.5079,12800.0
2011-06-09 10:10:00,54.58,54.63,54.58,54.63,4500.0,39.5079,39.5441,39.5079,39.5441,4500.0
2011-06-09 10:15:00,54.64,54.64,54.6,54.6,3500.0,39.5514,39.5514,39.5224,39.5224,3500.0
2011-06-09 10:20:00,54.62,54.63,54.55,54.56,4500.0,39.5369,39.5441,39.4862,39.4934,4500.0
2011-06-09 10:25:00,54.56,54.6,54.53,54.57,5400.0,39.4934,39.5224,39.4717,39.5007,5400.0
2011-06-09 10:30:00,54.59,54.62,54.58,54.61,4900.0,39.5152,39.5369,39.5079,39.5296,4900.0
2011-06-09 10:35:00,54.62,54.69,54.6,54.62,6200.0,39.5369,39.5875,39.5224,39.5369,6200.0
2011-06-09 10:40:00,54.62,54.63,54.59,54.6,2400.0,39.5369,39.5441,39.5152,39.5224,2400.0
2011-06-09 10:45:00,54.6,54.65,54.6,54.62,7200.0,39.5224,39.5586,39.5224,39.5369,7200.0
2011-06-09 10:50:00,54.62,54.64,54.58,54.58,4000.0,39.5369,39.5514,39.5079,39.5079,4000.0
2011-06-09 10:55:00,54.57,54.62,54.55,54.57,5400.0,39.5007,39.5369,39.4862,39.5007,5400.0
2011-06-09 11:00:00,54.57,54.57,54.51,54.51,4900.0,39.5007,39.5007,39.4573,39.4573,4900.0
2011-06-09 11:05:00,54.53,54.57,54.53,54.57,5200.0,39.4717,39.5007,39.4717,39.5007,5200.0
2011-06-09 11:10:00,54.56,54.61,54.56,54.61,12500.0,39.4934,39.5296,39.4934,39.5296,12500.0
2011-06-09 11:15:00,54.61,54.62,54.53,54.54,6500.0,39.5296,39.5369,39.4717,39.479,6500.0
2011-06-09 11:20:00,54.53,54.54,54.5,54.51,5000.0,39.4717,39.479,39.45,39.4573,5000.0
2011-06-09 11:25:00,54.5,54.51,54.46,54.48,7500.0,39.45,39.4573,39.4211,39.4355,7500.0
2011-06-09 11:30:00,54.48,54.54,54.48,54.51,5400.0,39.4355,39.479,39.4355,39.4573,5400.0
2011-06-09 11:35:00,54.52,54.56,54.51,54.52,4800.0,39.4645,39.4934,39.4573,39.4645,4800.0
2011-06-09 11:40:00,54.52,54.52,54.49,54.52,6700.0,39.4645,39.4645,39.4428,39.4645,6700.0
2011-06-09 11:45:00,54.52,54.56,54.52,54.54,3300.0,39.4645,39.4934,39.4645,39.479,3300.0
2011-06-09 11:50:00,54.54,54.58,54.54,54.55,21800.0,39.479,39.5079,39.479,39.4862,21800.0
2011-06-09 11:55:00,54.55,54.56,54.54,54.56,7400.0,39.4862,39.4934,39.479,39.4934,7400.0
2011-06-09 12:00:00,54.56,54.61,54.55,54.61,6600.0,39.4934,39.5296,39.4862,39.5296,6600.0
2011-06-09 12:05:00,54.61,54.63,54.6,54.61,7600.0,39.5296,39.5441,39.5224,39.5296,7600.0
2011-06-09 12:10:00,54.61,54.65,54.6,54.62,8800.0,39.5296,39.5586,39.5224,39.5369,8800.0
2011-06-09 12:15:00,54.62,54.63,54.61,54.62,7200.0,39.5369,39.5441,39.5296,39.5369,7200.0
2011-06-09 12:20:00,54.62,54.64,54.61,54.62,6100.0,39.5369,39.5514,39.5296,39.5369,6100.0
2011-06-09 12:25:00,54.62,54.62,54.59,54.59,3400.0,39.5369,39.5369,39.5152,39.5152,3400.0
2011-06-09 12:30:00,54.6,54.63,54.6,54.62,5100.0,39.5224,39.5441,39.5224,39.5369,5100.0
2011-06-09 12:35:00,54.63,54.63,54.57,54.57,7100.0,39.5441,39.5441,39.5007,39.5007,7100.0
2011-06-09 12:40:00,54.57,54.61,54.56,54.6,6500.0,39.5007,39.5296,39.4934,39.5224,6500.0
2011-06-09 12:45:00,54.61,54.62,54.6,54.61,5300.0,39.5296,39.5369,39.5224,39.5296,5300.0
2011-06-09 12:50:00,54.61,54.62,54.57,54.6,7900.0,39.5296,39.5369,39.5007,39.5224,7900.0
2011-06-09 12:55:00,54.6,54.62,54.59,54.59,13800.0,39.5224,39.5369,39.5152,39.5152,13800.0
2011-06-09 13:00:00,54.58,54.62,54.58,54.6,7700.0,39.5079,39.5369,39.5079,39.5224,7700.0
2011-06-09 13:05:00,54.6,54.62,54.59,54.62,2800.0,39.5224,39.5369,39.5152,39.5369,2800.0
2011-06-09 13:10:00,54.62,54.62,54.62,54.62,2100.0,39.5369,39.5369,39.5369,39.5369,2100.0
2011-06-09 13:15:00,54.62,54.63,54.61,54.62,2900.0,39.5369,39.5441,39.5296,39.5369,2900.0
2011-06-09 13:20:00,54.62,54.65,54.61,54.64,2500.0,39.5369,39.5586,39.5296,39.5514,2500.0
2011-06-09 13:25:00,54.65,54.66,54.64,54.66,4400.0,39.5586,39.5658,39.5514,39.5658,4400.0
2011-06-09 13:30:00,54.66,54.68,54.65,54.68,4100.0,39.5658,39.5803,39.5586,39.5803,4100.0
2011-06-09 13:35:00,54.67,54.69,54.66,54.67,9400.0,39.5731,39.5875,39.5658,39.5731,9400.0
2011-06-09 13:40:00,54.67,54.72,54.67,54.72,3300.0,39.5731,39.6093,39.5731,39.6093,3300.0
2011-06-09 13:45:00,54.72,54.74,54.72,54.74,2500.0,39.6093,39.6237,39.6093,39.6237,2500.0
2011-06-09 13:50:00,54.74,54.75,54.73,54.74,4600.0,39.6237,39.631,39.6165,39.6237,4600.0
2011-06-09 13:55:00,54.74,54.75,54.72,54.72,2600.0,39.6237,39.631,39.6093,39.6093,2600.0
2011-06-09 14:00:00,54.73,54.74,54.71,54.74,5700.0,39.6165,39.6237,39.602,39.6237,5700.0
2011-06-09 14:05:00,54.74,54.74,54.66,54.67,6700.0,39.6237,39.6237,39.5658,39.5731,6700.0
2011-06-09 14:10:00,54.67,54.68,54.66,54.67,3000.0,39.5731,39.5803,39.5658,39.5731,3000.0
2011-06-09 14:15:00,54.67,54.71,54.67,54.67,6100.0,39.5731,39.602,39.5731,39.5731,6100.0
2011-06-09 14:20:00,54.68,54.7,54.67,54.67,6000.0,39.5803,39.5948,39.5731,39.5731,6000.0
2011-06-09 14:25:00,54.66,54.67,54.66,54.67,6100.0,39.5658,39.5731,39.5658,39.5731,6100.0
2011-06-09 14:30:00,54.67,54.7,54.67,54.69,6000.0,39.5731,39.5948,39.5731,39.5875,6000.0
2011-06-09 14:35:00,54.67,54.69,54.67,54.68,6200.0,39.5731,39.5875,39.5731,39.5803,6200.0
2011-06-09 14:40:00,54.69,54.72,54.69,54.71,4900.0,39.5875,39.6093,39.5875,39.602,4900.0
2011-06-09 14:45:00,54.71,54.74,54.71,54.71,10100.0,39.602,39.6237,39.602,39.602,10100.0
2011-06-09 14:50:00,54.72,54.75,54.72,54.72,13600.0,39.6093,39.631,39.6093,39.6093,13600.0
2011-06-09 14:55:00,54.71,54.74,54.71,54.74,11300.0,39.602,39.6237,39.602,39.6237,11300.0
2011-06-09 15:00:00,54.74,54.74,54.7,54.72,12600.0,39.6237,39.6237,39.5948,39.6093,12600.0
2011-06-09 15:05:00,54.72,54.73,54.67,54.68,10700.0,39.6093,39.6165,39.5731,39.5803,10700.0
2011-06-09 15:10:00,54.67,54.69,54.66,54.67,13000.0,39.5731,39.5875,39.5658,39.5731,13000.0
2011-06-09 15:15:00,54.66,54.67,54.64,54.64,10900.0,39.5658,39.5731,39.5514,39.5514,10900.0
2011-06-09 15:20:00,54.64,54.64,54.61,54.62,13200.0,39.5514,39.5514,39.5296,39.5369,13200.0
2011-06-09 15:25:00,54.62,54.62,54.58,54.59,6700.0,39.5369,39.5369,39.5079,39.5152,6700.0
2011-06-09 15:30:00,54.6,54.61,54.55,54.55,12600.0,39.5224,39.5296,39.4862,39.4862,12600.0
2011-06-09 15:35:00,54.56,54.59,54.56,54.56,17900.0,39.4934,39.5152,39.4934,39.4934,17900.0
2011-06-09 15:40:00,54.56,54.57,54.54,54.56,13100.0,39.4934,39.5007,39.479,39.4934,13100.0
2011-06-09 15:45:00,54.56,54.56,54.54,54.55,66300.0,39.4934,39.4934,39.479,39.4862,66300.0
2011-06-09 15:50:00,54.55,54.55,54.51,54.54,26000.0,39.4862,39.4862,39.4573,39.479,26000.0
2011-06-09 15:55:00,54.53,54.53,54.49,54.51,66700.0,39.4717,39.4717,39.4428,39.4573,66700.0
2011-06-10 09:30:00,54.46,54.46,54.21,54.27,15100.0,39.4211,39.4211,39.2401,39.2835,15100.0
2011-06-10 09:35:00,54.29,54.47,54.26,54.44,29400.0,39.298,39.4283,39.2763,39.4066,29400.0
2011-06-10 09:40:00,54.44,54.49,54.43,54.47,18200.0,39.4066,39.4428,39.3993,39.4283,18200.0
2011-06-10 09:45:00,54.48,54.54,54.42,54.51,18500.0,39.4355,39.479,39.3921,39.4573,18500.0
2011-06-10 09:50:00,54.51,54.52,54.46,54.46,21800.0,39.4573,39.4645,39.4211,39.4211,21800.0
2011-06-10 09:55:00,54.45,54.45,54.39,54.42,10200.0,39.4138,39.4138,39.3704,39.3921,10200.0
2011-06-10 10:00:00,54.4,54.47,54.39,54.47,19500.0,39.3776,39.4283,39.3704,39.4283,19500.0
2011-06-10 10:05:00,54.47,54.49,54.42,54.44,17600.0,39.4283,39.4428,39.3921,39.4066,17600.0
2011-06-10 10:10:00,54.44,54.45,54.42,54.44,16100.0,39.4066,39.4138,39.3921,39.4066,16100.0
2011-06-10 10:15:00,54.44,54.44,54.42,54.42,9000.0,39.4066,39.4066,39.3921,39.3921,9000.0
2011-06-10 10:20:00,54.43,54.44,54.37,54.37,8700.0,39.3993,39.4066,39.3559,39.3559,8700.0
2011-06-10 10:25:00,54.37,54.37,54.34,54.36,9500.0,39.3559,39.3559,39.3342,39.3487,9500.0
2011-06-10 10:30:00,54.38,54.38,54.31,54.35,9700.0,39.3632,39.3632,39.3125,39.3414,9700.0
2011-06-10 10:35:00,54.34,54.36,54.3,54.3,6300.0,39.3342,39.3487,39.3052,39.3052,6300.0
2011-06-10 10:40:00,54.32,54.33,54.27,54.3,12200.0,39.3197,39.327,39.2835,39.3052,12200.0
2011-06-10 10:45:00,54.3,54.3,54.22,54.27,7300.0,39.3052,39.3052,39.2473,39.2835,7300.0
2011-06-10 10:50:00,54.26,54.26,54.23,54.25,8600.0,39.2763,39.2763,39.2546,39.2691,8600.0
2011-06-10 10:55:00,54.25,54.25,54.15,54.19,12000.0,39.2691,39.2691,39.1967,39.2256,12000.0
2011-06-10 11:00:00,54.2,54.21,54.16,54.2,5100.0,39.2329,39.2401,39.2039,39.2329,5100.0
2011-06-10 11:05:00,54.2,54.22,54.18,54.22,11800.0,39.2329,39.2473,39.2184,39.2473,11800.0
2011-06-10 11:10:00,54.23,54.24,54.22,54.22,7400.0,39.2546,39.2618,39.2473,39.2473,7400.0
2011-06-10 11:15:00,54.22,54.24,54.18,54.22,10700.0,39.2473,39.2618,39.2184,39.2473,10700.0
2011-06-10 11:20:00,54.21,54.24,54.21,54.24,3800.0,39.2401,39.2618,39.2401,39.2618,3800.0
2011-06-10 11:25:00,54.24,54.26,54.22,54.22,8700.0,39.2618,39.2763,39.2473,39.2473,8700.0
2011-06-10 11:30:00,54.22,54.22,54.19,54.2,5900.0,39.2473,39.2473,39.2256,39.2329,5900.0
2011-06-10 11:35:00,54.2,54.22,54.19,54.2,6100.0,39.2329,39.2473,39.2256,39.2329,6100.0
2011-06-10 11:40:00,54.2,54.2,54.17,54.18,3300.0,39.2329,39.2329,39.2111,39.2184,3300.0
2011-06-10 11:45:00,54.18,54.22,54.18,54.21,5100.0,39.2184,39.2473,39.2184,39.2401,5100.0
2011-06-10 11:50:00,54.21,54.24,54.2,54.23,8700.0,39.2401,39.2618,39.2329,39.2546,8700.0
2011-06-10 11:55:00,54.22,54.23,54.2,54.2,5300.0,39.2473,39.2546,39.2329,39.2329,5300.0
2011-06-10 12:00:00,54.21,54.24,54.21,54.21,4000.0,39.2401,39.2618,39.2401,39.2401,4000.0
2011-06-10 12:05:00,54.22,54.23,54.21,54.23,5100.0,39.2473,39.2546,39.2401,39.2546,5100.0
2011-06-10 12:10:00,54.23,54.23,54.21,54.23,20900.0,39.2546,39.2546,39.2401,39.2546,20900.0
2011-06-10 12:15:00,54.23,54.27,54.23,54.26,5000.0,39.2546,39.2835,39.2546,39.2763,5000.0
2011-06-10 12:20:00,54.27,54.3,54.26,54.29,7100.0,39.2835,39.3052,39.2763,39.298,7100.0
2011-06-10 12:25:00,54.3,54.31,54.28,54.31,7900.0,39.3052,39.3125,39.2908,39.3125,7900.0
2011-06-10 12:30:00,54.31,54.36,54.3,54.35,5200.0,39.3125,39.3487,39.3052,39.3414,5200.0
2011-06-10 12:35:00,54.35,54.36,54.35,54.35,2200.0,39.3414,39.3487,39.3414,39.3414,2200.0
2011-06-10 12:40:00,54.36,54.36,54.34,54.35,7500.0,39.3487,39.3487,39.3342,39.3414,7500.0
2011-06-10 12:45:00,54.35,54.36,54.34,54.35,11800.0,39.3414,39.3487,39.3342,39.3414,11800.0
2011-06-10 12:50:00,54.35,54.36,54.35,54.35,6900.0,39.3414,39.3487,39.3414,39.3414,6900.0
2011-06-10 12:55:00,54.35,54.36,54.35,54.35,2300.0,39.3414,39.3487,39.3414,39.3414,2300.0
2011-06-10 13:00:00,54.36,54.36,54.35,54.35,8200.0,39.3487,39.3487,39.3414,39.3414,8200.0
2011-06-10 13:05:00,54.36,54.36,54.35,54.35,2600.0,39.3487,39.3487,39.3414,39.3414,2600.0
2011-06-10 13:10:00,54.35,54.36,54.35,54.35,5800.0,39.3414,39.3487,39.3414,39.3414,5800.0
2011-06-10 13:15:00,54.35,54.36,54.34,54.35,3000.0,39.3414,39.3487,39.3342,39.3414,3000.0
2011-06-10 13:20:00,54.36,54.36,54.35,54.35,11000.0,39.3487,39.3487,39.3414,39.3414,11000.0
2011-06-10 13:25:00,54.35,54.36,54.32,54.35,25200.0,39.3414,39.3487,39.3197,39.3414,25200.0
2011-06-10 13:30:00,54.35,54.38,54.34,54.35,20500.0,39.3414,39.3632,39.3342,39.3414,20500.0
2011-06-10 13:35:00,54.35,54.36,54.28,54.28,13600.0,39.3414,39.3487,39.2908,39.2908,13600.0
2011-06-10 13:40:00,54.28,54.28,54.23,54.23,8100.0,39.2908,39.2908,39.2546,39.2546,8100.0
2011-06-10 13:45:00,54.22,54.26,54.21,54.26,14000.0,39.2473,39.2763,39.2401,39.2763,14000.0
2011-06-10 13:50:00,54.28,54.28,54.23,54.25,8200.0,39.2908,39.2908,39.2546,39.2691,8200.0
2011-06-10 13:55:00,54.25,54.25,54.22,54.22,8200.0,39.2691,39.2691,39.2473,39.2473,8200.0
2011-06-10 14:00:00,54.22,54.28,54.22,54.28,14700.0,39.2473,39.2908,39.2473,39.2908,14700.0
2011-06-10 14:05:00,54.29,54.38,54.27,54.33,17200.0,39.298,39.3632,39.2835,39.327,17200.0
2011-06-10 14:10:00,54.34,54.37,54.33,54.36,19900.0,39.3342,39.3559,39.327,39.3487,19900.0
2011-06-10 14:15:00,54.35,54.36,54.33,54.35,20100.0,39.3414,39.3487,39.327,39.3414,20100.0
2011-06-10 14:20:00,54.35,54.36,54.25,54.27,38600.0,39.3414,39.3487,39.2691,39.2835,38600.0
2011-06-10 14:25:00,54.26,54.29,54.25,54.28,12700.0,39.2763,39.298,39.2691,39.2908,12700.0
2011-06-10 14:30:00,54.27,54.3,54.21,54.21,12500.0,39.2835,39.3052,39.2401,39.2401,12500.0
2011-06-10 14:35:00,54.21,54.21,54.16,54.18,14800.0,39.2401,39.2401,39.2039,39.2184,14800.0
2011-06-10 14:40:00,54.19,54.21,54.15,54.15,16300.0,39.2256,39.2401,39.1967,39.1967,16300.0
2011-06-10 14:45:00,54.15,54.17,54.15,54.16,11300.0,39.1967,39.2111,39.1967,39.2039,11300.0
2011-06-10 14:50:00,54.17,54.17,54.14,54.14,11000.0,39.2111,39.2111,39.1894,39.1894,11000.0
2011-06-10 14:55:00,54.14,54.22,54.14,54.22,12600.0,39.1894,39.2473,39.1894,39.2473,12600.0
2011-06-10 15:00:00,54.22,54.25,54.17,54.23,19200.0,39.2473,39.2691,39.2111,39.2546,19200.0
2011-06-10 15:05:00,54.23,54.23,54.18,54.2,16100.0,39.2546,39.2546,39.2184,39.2329,16100.0
2011-06-10 15:10:00,54.2,54.22,54.18,54.18,14300.0,39.2329,39.2473,39.2184,39.2184,14300.0
2011-06-10 15:15:00,54.18,54.24,54.18,54.21,16100.0,39.2184,39.2618,39.2184,39.2401,16100.0
2011-06-10 15:20:00,54.2,54.21,54.14,54.16,14000.0,39.2329,39.2401,39.1894,39.2039,14000.0
2011-06-10 15:25:00,54.16,54.19,54.12,54.14,20800.0,39.2039,39.2256,39.175,39.1894,20800.0
2011-06-10 15:30:00,54.16,54.19,54.12,54.13,23400.0,39.2039,39.2256,39.175,39.1822,23400.0
2011-06-10 15:35:00,54.14,54.15,54.06,54.07,21500.0,39.1894,39.1967,39.1315,39.1388,21500.0
2011-06-10 15:40:00,54.07,54.08,54.01,54.01,25600.0,39.1388,39.146,39.0953,39.0953,25600.0
2011-06-10 15:45:00,54.01,54.01,53.91,53.95,64100.0,39.0953,39.0953,39.0229,39.0519,64100.0
2011-06-10 15:50:00,53.96,53.96,53.91,53.91,42400.0,39.0591,39.0591,39.0229,39.0229,42400.0
2011-06-10 15:55:00,53.91,53.97,53.89,53.93,105100.0,39.0229,39.0664,39.0085,39.0374,105100.0
2011-06-13 09:30:00,53.92,53.97,53.8,53.88,10100.0,39.0302,39.0664,38.9433,39.0012,10100.0
2011-06-13 09:35:00,53.88,53.97,53.85,53.93,10800.0,39.0012,39.0664,38.9795,39.0374,10800.0
2011-06-13 09:40:00,53.93,53.96,53.91,53.96,5800.0,39.0374,39.0591,39.0229,39.0591,5800.0
2011-06-13 09:45:00,53.95,53.96,53.94,53.96,4300.0,39.0519,39.0591,39.0447,39.0591,4300.0
2011-06-13 09:50:00,53.97,54.01,53.97,53.99,8100.0,39.0664,39.0953,39.0664,39.0809,8100.0
2011-06-13 09:55:00,53.99,54.05,53.99,54.04,7200.0,39.0809,39.1243,39.0809,39.117,7200.0
2011-06-13 10:00:00,54.04,54.05,54.0,54.05,8700.0,39.117,39.1243,39.0881,39.1243,8700.0
2011-06-13 10:05:00,54.05,54.11,54.05,54.09,9700.0,39.1243,39.1677,39.1243,39.1532,9700.0
2011-06-13 10:10:00,54.09,54.19,54.09,54.19,7300.0,39.1532,39.2256,39.1532,39.2256,7300.0
2011-06-13 10:15:00,54.19,54.23,54.19,54.21,8100.0,39.2256,39.2546,39.2256,39.2401,8100.0
2011-06-13 10:20:00,54.21,54.28,54.2,54.28,6500.0,39.2401,39.2908,39.2329,39.2908,6500.0
2011-06-13 10:25:00,54.28,54.31,54.27,54.3,2900.0,39.2908,39.3125,39.2835,39.3052,2900.0
2011-06-13 10:30:00,54.3,54.32,54.28,54.32,4500.0,39.3052,39.3197,39.2908,39.3197,4500.0
2011-06-13 10:35:00,54.31,54.31,54.25,54.25,4800.0,39.3125,39.3125,39.2691,39.2691,4800.0
2011-06-13 10:40:00,54.25,54.3,54.23,54.3,4700.0,39.2691,39.3052,39.2546,39.3052,4700.0
2011-06-13 10:45:00,54.29,54.31,54.28,54.3,6800.0,39.298,39.3125,39.2908,39.3052,6800.0
2011-06-13 10:50:00,54.31,54.31,54.21,54.21,5900.0,39.3125,39.3125,39.2401,39.2401,5900.0
2011-06-13 10:55:00,54.22,54.25,54.19,54.25,3800.0,39.2473,39.2691,39.2256,39.2691,3800.0
2011-06-13 11:00:00,54.25,54.27,54.23,54.24,3900.0,39.2691,39.2835,39.2546,39.2618,3900.0
2011-06-13 11:05:00,54.25,54.25,54.21,54.22,4300.0,39.2691,39.2691,39.2401,39.2473,4300.0
2011-06-13 11:10:00,54.23,54.24,54.2,54.24,9300.0,39.2546,39.2618,39.2329,39.2618,9300.0
2011-06-13 11:15:00,54.24,54.26,54.22,54.26,10700.0,39.2618,39.2763,39.2473,39.2763,10700.0
2011-06-13 11:20:00,54.26,54.26,54.21,54.23,5700.0,39.2763,39.2763,39.2401,39.2546,5700.0
2011-06-13 11:25:00,54.23,54.24,54.22,54.23,6000.0,39.2546,39.2618,39.2473,39.2546,6000.0
2011-06-13 11:30:00,54.22,54.27,54.22,54.27,5800.0,39.2473,39.2835,39.2473,39.2835,5800.0
2011-06-13 11:35:00,54.27,54.3,54.27,54.3,5700.0,39.2835,39.3052,39.2835,39.3052,5700.0
2011-06-13 11:40:00,54.3,54.34,54.3,54.31,7700.0,39.3052,39.3342,39.3052,39.3125,7700.0
2011-06-13 11:45:00,54.31,54.32,54.28,54.3,11200.0,39.3125,39.3197,39.2908,39.3052,11200.0
2011-06-13 11:50:00,54.29,54.3,54.25,54.29,8500.0,39.298,39.3052,39.2691,39.298,8500.0
2011-06-13 11:55:00,54.3,54.36,54.27,54.36,12600.0,39.3052,39.3487,39.2835,39.3487,12600.0
2011-06-13 12:00:00,54.36,54.4,54.36,54.39,8100.0,39.3487,39.3776,39.3487,39.3704,8100.0
2011-06-13 12:05:00,54.4,54.42,54.4,54.42,11200.0,39.3776,39.3921,39.3776,39.3921,11200.0
2011-06-13 12:10:00,54.42,54.44,54.4,54.43,9100.0,39.3921,39.4066,39.3776,39.3993,9100.0
2011-06-13 12:15:00,54.42,54.42,54.38,54.38,3900.0,39.3921,39.3921,39.3632,39.3632,3900.0
2011-06-13 12:20:00,54.38,54.46,54.38,54.45,20500.0,39.3632,39.4211,39.3632,39.4138,20500.0
2011-06-13 12:25:00,54.43,54.45,54.42,54.44,6300.0,39.3993,39.4138,39.3921,39.4066,6300.0
2011-06-13 12:30:00,54.44,54.53,54.44,54.51,10200.0,39.4066,39.4717,39.4066,39.4573,10200.0
2011-06-13 12:35:00,54.52,54.58,54.5,54.57,11200.0,39.4645,39.5079,39.45,39.5007,11200.0
2011-06-13 12:40:00,54.58,54.58,54.53,54.55,6100.0,39.5079,39.5079,39.4717,39.4862,6100.0
2011-06-13 12:45:00,54.55,54.6,54.55,54.6,7300.0,39.4862,39.5224,39.4862,39.5224,7300.0
2011-06-13 12:50:00,54.61,54.61,54.57,54.58,6900.0,39.5296,39.5296,39.5007,39.5079,6900.0
2011-06-13 12:55:00,54.58,54.63,54.58,54.63,15400.0,39.5079,39.5441,39.5079,39.5441,15400.0
2011-06-13 13:00:00,54.62,54.63,54.58,54.6,19200.0,39.5369,39.5441,39.5079,39.5224,19200.0
2011-06-13 13:05:00,54.6,54.67,54.6,54.66,23600.0,39.5224,39.5731,39.5224,39.5658,23600.0
2011-06-13 13:10:00,54.67,54.69,54.65,54.68,12300.0,39.5731,39.5875,39.5586,39.5803,12300.0
2011-06-13 13:15:00,54.69,54.71,54.69,54.71,8500.0,39.5875,39.602,39.5875,39.602,8500.0
2011-06-13 13:20:00,54.71,54.71,54.64,54.66,10700.0,39.602,39.602,39.5514,39.5658,10700.0
2011-06-13 13:25:00,54.66,54.69,54.64,54.66,13900.0,39.5658,39.5875,39.5514,39.5658,13900.0
2011-06-13 13:30:00,54.66,54.7,54.66,54.67,7200.0,39.5658,39.5948,39.5658,39.5731,7200.0
2011-06-13 13:35:00,54.68,54.7,54.67,54.7,6500.0,39.5803,39.5948,39.5731,39.5948,6500.0
2011-06-13 13:40:00,54.7,54.72,54.7,54.71,5600.0,39.5948,39.6093,39.5948,39.602,5600.0
2011-06-13 13:45:00,54.71,54.72,54.7,54.72,10700.0,39.602,39.6093,39.5948,39.6093,10700.0
2011-06-13 13:50:00,54.71,54.73,54.71,54.72,24200.0,39.602,39.6165,39.602,39.6093,24200.0
2011-06-13 13:55:00,54.72,54.73,54.71,54.72,16500.0,39.6093,39.6165,39.602,39.6093,16500.0
2011-06-13 14:00:00,54.72,54.72,54.68,54.72,12000.0,39.6093,39.6093,39.5803,39.6093,12000.0
2011-06-13 14:05:00,54.72,54.73,54.69,54.72,19600.0,39.6093,39.6165,39.5875,39.6093,19600.0
2011-06-13 14:10:00,54.71,54.72,54.7,54.71,9100.0,39.602,39.6093,39.5948,39.602,9100.0
2011-06-13 14:15:00,54.7,54.72,54.69,54.71,8800.0,39.5948,39.6093,39.5875,39.602,8800.0
2011-06-13 14:20:00,54.71,54.72,54.71,54.72,8000.0,39.602,39.6093,39.602,39.6093,8000.0
2011-06-13 14:25:00,54.71,54.77,54.71,54.75,13200.0,39.602,39.6455,39.602,39.631,13200.0
2011-06-13 14:30:00,54.74,54.78,54.72,54.77,21600.0,39.6237,39.6527,39.6093,39.6455,21600.0
2011-06-13 14:35:00,54.77,54.79,54.76,54.79,21400.0,39.6455,39.6599,39.6382,39.6599,21400.0
2011-06-13 14:40:00,54.78,54.79,54.77,54.78,31200.0,39.6527,39.6599,39.6455,39.6527,31200.0
2011-06-13 14:45:00,54.77,54.8,54.77,54.78,36200.0,39.6455,39.6672,39.6455,39.6527,36200.0
2011-06-13 14:50:00,54.78,54.79,54.76,54.77,15800.0,39.6527,39.6599,39.6382,39.6455,15800.0
2011-06-13 14:55:00,54.76,54.77,54.76,54.77,16100.0,39.6382,39.6455,39.6382,39.6455,16100.0
2011-06-13 15:00:00,54.77,54.79,54.75,54.77,20700.0,39.6455,39.6599,39.631,39.6455,20700.0
2011-06-13 15:05:00,54.77,54.81,54.76,54.78,18400.0,39.6455,39.6744,39.6382,39.6527,18400.0
2011-06-13 15:10:00,54.77,54.8,54.76,54.76,11800.0,39.6455,39.6672,39.6382,39.6382,11800.0
2011-06-13 15:15:00,54.75,54.78,54.73,54.75,49600.0,39.631,39.6527,39.6165,39.631,49600.0
2011-06-13 15:20:00,54.76,54.77,54.74,54.75,11400.0,39.6382,39.6455,39.6237,39.631,11400.0
2011-06-13 15:25:00,54.73,54.79,54.73,54.78,14000.0,39.6165,39.6599,39.6165,39.6527,14000.0
2011-06-13 15:30:00,54.78,54.78,54.68,54.7,32800.0,39.6527,39.6527,39.5803,39.5948,32800.0
2011-06-13 15:35:00,54.7,54.71,54.67,54.67,17800.0,39.5948,39.602,39.5731,39.5731,17800.0
2011-06-13 15:40:00,54.67,54.71,54.67,54.69,40100.0,39.5731,39.602,39.5731,39.5875,40100.0
2011-06-13 15:45:00,54.69,54.74,54.67,54.73,40400.0,39.5875,39.6237,39.5731,39.6165,40400.0
2011-06-13 15:50:00,54.74,54.78,54.73,54.77,32400.0,39.6237,39.6527,39.6165,39.6455,32400.0
2011-06-13 15:55:00,54.76,54.76,54.7,54.71,53200.0,39.6382,39.6382,39.5948,39.602,53200.0
2011-06-14 09:30:00,54.91,55.08,54.83,55.04,14200.0,39.7468,39.8699,39.6889,39.8409,14200.0
2011-06-14 09:35:00,55.04,55.04,54.87,54.88,25900.0,39.8409,39.8409,39.7178,39.7251,25900.0
2011-06-14 09:40:00,54.87,54.95,54.87,54.89,9800.0,39.7178,39.7758,39.7178,39.7323,9800.0
2011-06-14 09:45:00,54.89,54.89,54.76,54.77,13600.0,39.7323,39.7323,39.6382,39.6455,13600.0
2011-06-14 09:50:00,54.75,54.82,54.75,54.77,15900.0,39.631,39.6816,39.631,39.6455,15900.0
2011-06-14 09:55:00,54.76,54.78,54.73,54.77,16700.0,39.6382,39.6527,39.6165,39.6455,16700.0
2011-06-14 10:00:00,54.78,54.82,54.77,54.82,13200.0,39.6527,39.6816,39.6455,39.6816,13200.0
2011-06-14 10:05:00,54.81,54.87,54.8,54.86,8900.0,39.6744,39.7178,39.6672,39.7106,8900.0
2011-06-14 10:10:00,54.86,54.87,54.82,54.82,8300.0,39.7106,39.7178,39.6816,39.6816,8300.0
2011-06-14 10:15:00,54.81,54.87,54.79,54.86,7600.0,39.6744,39.7178,39.6599,39.7106,7600.0
2011-06-14 10:20:00,54.86,54.91,54.85,54.91,4400.0,39.7106,39.7468,39.7034,39.7468,4400.0
2011-06-14 10:25:00,54.91,54.93,54.89,54.89,4300.0,39.7468,39.7613,39.7323,39.7323,4300.0
2011-06-14 10:30:00,54.89,54.98,54.89,54.97,31300.0,39.7323,39.7975,39.7323,39.7902,31300.0
2011-06-14 10:35:00,54.98,55.04,54.96,55.04,21200.0,39.7975,39.8409,39.783,39.8409,21200.0
2011-06-14 10:40:00,55.04,55.05,55.0,55.01,8000.0,39.8409,39.8481,39.8119,39.8192,8000.0
2011-06-14 10:45:00,55.0,55.03,55.0,55.0,5700.0,39.8119,39.8337,39.8119,39.8119,5700.0
2011-06-14 10:50:00,55.01,55.02,54.97,54.99,14900.0,39.8192,39.8264,39.7902,39.8047,14900.0
2011-06-14 10:55:00,54.98,55.03,54.98,55.02,7600.0,39.7975,39.8337,39.7975,39.8264,7600.0
2011-06-14 11:00:00,55.02,55.06,55.02,55.06,11800.0,39.8264,39.8554,39.8264,39.8554,11800.0
2011-06-14 11:05:00,55.05,55.05,55.0,55.03,5200.0,39.8481,39.8481,39.8119,39.8337,5200.0
2011-06-14 11:10:00,55.04,55.05,55.01,55.01,4900.0,39.8409,39.8481,39.8192,39.8192,4900.0
2011-06-14 11:15:00,55.01,55.02,54.98,54.98,5000.0,39.8192,39.8264,39.7975,39.7975,5000.0
2011-06-14 11:20:00,54.98,55.03,54.97,54.99,23300.0,39.7975,39.8337,39.7902,39.8047,23300.0
2011-06-14 11:25:00,55.0,55.0,54.98,54.99,11200.0,39.8119,39.8119,39.7975,39.8047,11200.0
2011-06-14 11:30:00,54.98,55.0,54.94,54.94,11400.0,39.7975,39.8119,39.7685,39.7685,11400.0
2011-06-14 11:35:00,54.94,54.96,54.91,54.91,21000.0,39.7685,39.783,39.7468,39.7468,21000.0
2011-06-14 11:40:00,54.92,54.94,54.91,54.94,10400.0,39.754,39.7685,39.7468,39.7685,10400.0
2011-06-14 11:45:00,54.94,54.96,54.9,54.92,16200.0,39.7685,39.783,39.7396,39.754,16200.0
2011-06-14 11:50:00,54.93,54.93,54.89,54.92,4600.0,39.7613,39.7613,39.7323,39.754,4600.0
2011-06-14 11:55:00,54.92,54.97,54.91,54.94,9900.0,39.754,39.7902,39.7468,39.7685,9900.0
2011-06-14 12:00:00,54.95,54.98,54.95,54.97,3600.0,39.7758,39.7975,39.7758,39.7902,3600.0
2011-06-14 12:05:00,54.98,55.0,54.97,54.97,7600.0,39.7975,39.8119,39.7902,39.7902,7600.0
2011-06-14 12:10:00,54.97,54.98,54.93,54.93,6300.0,39.7902,39.7975,39.7613,39.7613,6300.0
2011-06-14 12:15:00,54.93,54.93,54.91,54.92,2000.0,39.7613,39.7613,39.7468,39.754,2000.0
2011-06-14 12:20:00,54.92,55.01,54.91,55.01,12700.0,39.754,39.8192,39.7468,39.8192,12700.0
2011-06-14 12:25:00,55.02,55.03,55.01,55.03,4500.0,39.8264,39.8337,39.8192,39.8337,4500.0
2011-06-14 12:30:00,55.03,55.04,55.01,55.02,7700.0,39.8337,39.8409,39.8192,39.8264,7700.0
2011-06-14 12:35:00,55.01,55.03,55.0,55.0,3300.0,39.8192,39.8337,39.8119,39.8119,3300.0
2011-06-14 12:40:00,55.01,55.1,55.01,55.1,14900.0,39.8192,39.8843,39.8192,39.8843,14900.0
2011-06-14 12:45:00,55.09,55.1,55.07,55.07,3400.0,39.8771,39.8843,39.8626,39.8626,3400.0
2011-06-14 12:50:00,55.07,55.12,55.06,55.12,6600.0,39.8626,39.8988,39.8554,39.8988,6600.0
2011-06-14 12:55:00,55.12,55.16,55.1,55.14,8200.0,39.8988,39.9278,39.8843,39.9133,8200.0
2011-06-14 13:00:00,55.13,55.15,55.12,55.12,4200.0,39.906,39.9205,39.8988,39.8988,4200.0
2011-06-14 13:05:00,55.12,55.13,55.11,55.12,2200.0,39.8988,39.906,39.8916,39.8988,2200.0
2011-06-14 13:10:00,55.12,55.13,55.11,55.13,2600.0,39.8988,39.906,39.8916,39.906,2600.0
2011-06-14 13:15:00,55.14,55.15,55.14,55.14,2800.0,39.9133,39.9205,39.9133,39.9133,2800.0
2011-06-14 13:20:00,55.14,55.16,55.13,55.16,4100.0,39.9133,39.9278,39.906,39.9278,4100.0
2011-06-14 13:25:00,55.17,55.19,55.16,55.18,5500.0,39.935,39.9495,39.9278,39.9422,5500.0
2011-06-14 13:30:00,55.18,55.28,55.17,55.25,25100.0,39.9422,40.0146,39.935,39.9929,25100.0
2011-06-14 13:35:00,55.25,55.28,55.23,55.26,5500.0,39.9929,40.0146,39.9784,40.0001,5500.0
2011-06-14 13:40:00,55.26,55.26,55.19,55.19,4800.0,40.0001,40.0001,39.9495,39.9495,4800.0
2011-06-14 13:45:00,55.21,55.27,55.2,55.27,4900.0,39.964,40.0074,39.9567,40.0074,4900.0
2011-06-14 13:50:00,55.27,55.34,55.27,55.33,15100.0,40.0074,40.0581,40.0074,40.0508,15100.0
2011-06-14 13:55:00,55.33,55.34,55.32,55.33,4200.0,40.0508,40.0581,40.0436,40.0508,4200.0
2011-06-14 14:00:00,55.33,55.35,55.32,55.35,14800.0,40.0508,40.0653,40.0436,40.0653,14800.0
2011-06-14 14:05:00,55.36,55.36,55.35,55.36,6600.0,40.0725,40.0725,40.0653,40.0725,6600.0
2011-06-14 14:10:00,55.36,55.36,55.34,55.35,8700.0,40.0725,40.0725,40.0581,40.0653,8700.0
2011-06-14 14:15:00,55.36,55.36,55.34,55.36,5400.0,40.0725,40.0725,40.0581,40.0725,5400.0
2011-06-14 14:20:00,55.35,55.38,55.35,55.37,17100.0,40.0653,40.087,40.0653,40.0798,17100.0
2011-06-14 14:25:00,55.37,55.37,55.36,55.37,2900.0,40.0798,40.0798,40.0725,40.0798,2900.0
2011-06-14 14:30:00,55.36,55.36,55.29,55.29,12000.0,40.0725,40.0725,40.0219,40.0219,12000.0
2011-06-14 14:35:00,55.27,55.28,55.23,55.24,5300.0,40.0074,40.0146,39.9784,39.9857,5300.0
2011-06-14 14:40:00,55.24,55.27,55.24,55.24,7600.0,39.9857,40.0074,39.9857,39.9857,7600.0
2011-06-14 14:45:00,55.25,55.28,55.24,55.28,5400.0,39.9929,40.0146,39.9857,40.0146,5400.0
2011-06-14 14:50:00,55.27,55.28,55.24,55.24,4500.0,40.0074,40.0146,39.9857,39.9857,4500.0
2011-06-14 14:55:00,55.25,55.25,55.24,55.24,2500.0,39.9929,39.9929,39.9857,39.9857,2500.0
2011-06-14 15:00:00,55.24,55.28,55.24,55.27,9300.0,39.9857,40.0146,39.9857,40.0074,9300.0
2011-06-14 15:05:00,55.27,55.28,55.21,55.21,20300.0,40.0074,40.0146,39.964,39.964,20300.0
2011-06-14 15:10:00,55.22,55.24,55.19,55.19,6000.0,39.9712,39.9857,39.9495,39.9495,6000.0
2011-06-14 15:15:00,55.19,55.22,55.19,55.21,7300.0,39.9495,39.9712,39.9495,39.964,7300.0
2011-06-14 15:20:00,55.2,55.21,55.19,55.19,4600.0,39.9567,39.964,39.9495,39.9495,4600.0
2011-06-14 15:25:00,55.18,55.19,55.16,55.18,4300.0,39.9422,39.9495,39.9278,39.9422,4300.0
2011-06-14 15:30:00,55.17,55.23,55.15,55.21,24800.0,39.935,39.9784,39.9205,39.964,24800.0
2011-06-14 15:35:00,55.22,55.24,55.19,55.22,18100.0,39.9712,39.9857,39.9495,39.9712,18100.0
2011-06-14 15:40:00,55.21,55.22,55.18,55.18,29300.0,39.964,39.9712,39.9422,39.9422,29300.0
2011-06-14 15:45:00,55.18,55.19,55.11,55.15,33600.0,39.9422,39.9495,39.8916,39.9205,33600.0
2011-06-14 15:50:00,55.15,55.16,55.05,55.09,51500.0,39.9205,39.9278,39.8481,39.8771,51500.0
2011-06-14 15:55:00,55.08,55.16,55.08,55.14,94300.0,39.8699,39.9278,39.8699,39.9133,94300.0
2011-06-15 09:30:00,54.76,55.05,54.76,54.85,16700.0,39.6382,39.8481,39.6382,39.7034,16700.0
2011-06-15 09:35:00,54.86,54.98,54.82,54.82,14300.0,39.7106,39.7975,39.6816,39.6816,14300.0
2011-06-15 09:40:00,54.84,54.99,54.82,54.97,11300.0,39.6961,39.8047,39.6816,39.7902,11300.0
2011-06-15 09:45:00,54.95,55.02,54.92,55.01,4300.0,39.7758,39.8264,39.754,39.8192,4300.0
2011-06-15 09:50:00,55.0,55.06,54.99,55.02,6600.0,39.8119,39.8554,39.8047,39.8264,6600.0
2011-06-15 09:55:00,55.03,55.07,55.01,55.03,13500.0,39.8337,39.8626,39.8192,39.8337,13500.0
2011-06-15 10:00:00,55.02,55.12,55.01,55.07,10900.0,39.8264,39.8988,39.8192,39.8626,10900.0
2011-06-15 10:05:00,55.08,55.11,55.04,55.11,35000.0,39.8699,39.8916,39.8409,39.8916,35000.0
2011-06-15 10:10:00,55.11,55.11,55.04,55.06,8400.0,39.8916,39.8916,39.8409,39.8554,8400.0
2011-06-15 10:15:00,55.06,55.12,55.05,55.09,12400.0,39.8554,39.8988,39.8481,39.8771,12400.0
2011-06-15 10:20:00,55.07,55.1,55.02,55.1,7800.0,39.8626,39.8843,39.8264,39.8843,7800.0
2011-06-15 10:25:00,55.11,55.11,55.03,55.09,4200.0,39.8916,39.8916,39.8337,39.8771,4200.0
2011-06-15 10:30:00,55.1,55.13,55.07,55.08,5400.0,39.8843,39.906,39.8626,39.8699,5400.0
2011-06-15 10:35:00,55.08,55.12,55.08,55.1,4100.0,39.8699,39.8988,39.8699,39.8843,4100.0
2011-06-15 10:40:00,55.09,55.12,55.09,55.12,3600.0,39.8771,39.8988,39.8771,39.8988,3600.0
2011-06-15 10:45:00,55.13,55.14,55.08,55.1,7000.0,39.906,39.9133,39.8699,39.8843,7000.0
2011-06-15 10:50:00,55.1,55.13,55.07,55.07,3700.0,39.8843,39.906,39.8626,39.8626,3700.0
2011-06-15 10:55:00,55.07,55.11,55.06,55.06,3800.0,39.8626,39.8916,39.8554,39.8554,3800.0
2011-06-15 11:00:00,55.07,55.09,55.06,55.06,2800.0,39.8626,39.8771,39.8554,39.8554,2800.0
2011-06-15 11:05:00,55.06,55.06,55.02,55.02,3100.0,39.8554,39.8554,39.8264,39.8264,3100.0
2011-06-15 11:10:00,55.01,55.02,55.0,55.0,3200.0,39.8192,39.8264,39.8119,39.8119,3200.0
2011-06-15 11:15:00,55.0,55.01,55.0,55.01,3600.0,39.8119,39.8192,39.8119,39.8192,3600.0
2011-06-15 11:20:00,55.01,55.06,55.01,55.05,21600.0,39.8192,39.8554,39.8192,39.8481,21600.0
2011-06-15 11:25:00,55.04,55.04,54.99,54.99,8000.0,39.8409,39.8409,39.8047,39.8047,8000.0
2011-06-15 11:30:00,55.0,55.02,54.98,55.0,11200.0,39.8119,39.8264,39.7975,39.8119,11200.0
2011-06-15 11:35:00,55.0,55.0,54.88,54.91,14900.0,39.8119,39.8119,39.7251,39.7468,14900.0
2011-06-15 11:40:00,54.91,54.92,54.87,54.88,10500.0,39.7468,39.754,39.7178,39.7251,10500.0
2011-06-15 11:45:00,54.88,54.93,54.86,54.89,11300.0,39.7251,39.7613,39.7106,39.7323,11300.0
2011-06-15 11:50:00,54.86,54.93,54.77,54.93,27300.0,39.7106,39.7613,39.6455,39.7613,27300.0
2011-06-15 11:55:00,54.93,54.97,54.87,54.96,13100.0,39.7613,39.7902,39.7178,39.783,13100.0
2011-06-15 12:00:00,54.97,54.97,54.86,54.87,11600.0,39.7902,39.7902,39.7106,39.7178,11600.0
2011-06-15 12:05:00,54.87,54.87,54.83,54.86,5500.0,39.7178,39.7178,39.6889,39.7106,5500.0
2011-06-15 12:10:00,54.87,54.87,54.83,54.85,7000.0,39.7178,39.7178,39.6889,39.7034,7000.0
2011-06-15 12:15:00,54.83,54.83,54.75,54.75,5800.0,39.6889,39.6889,39.631,39.631,5800.0
2011-06-15 12:20:00,54.74,54.75,54.68,54.69,11600.0,39.6237,39.631,39.5803,39.5875,11600.0
2011-06-15 12:25:00,54.68,54.7,54.58,54.7,14500.0,39.5803,39.5948,39.5079,39.5948,14500.0
2011-06-15 12:30:00,54.71,54.79,54.71,54.79,5900.0,39.602,39.6599,39.602,39.6599,5900.0
2011-06-15 12:35:00,54.79,54.81,54.75,54.75,3000.0,39.6599,39.6744,39.631,39.631,3000.0
2011-06-15 12:40:00,54.74,54.75,54.65,54.65,6400.0,39.6237,39.631,39.5586,39.5586,6400.0
2011-06-15 12:45:00,54.65,54.66,54.63,54.65,3300.0,39.5586,39.5658,39.5441,39.5586,3300.0
2011-06-15 12:50:00,54.66,54.7,54.65,54.68,13300.0,39.5658,39.5948,39.5586,39.5803,13300.0
2011-06-15 12:55:00,54.68,54.7,54.64,54.7,18100.0,39.5803,39.5948,39.5514,39.5948,18100.0
2011-06-15 13:00:00,54.7,54.7,54.58,54.62,9600.0,39.5948,39.5948,39.5079,39.5369,9600.0
2011-06-15 13:05:00,54.61,54.63,54.59,54.62,3800.0,39.5296,39.5441,39.5152,39.5369,3800.0
2011-06-15 13:10:00,54.6,54.62,54.6,54.61,3800.0,39.5224,39.5369,39.5224,39.5296,3800.0
2011-06-15 13:15:00,54.61,54.63,54.58,54.6,7200.0,39.5296,39.5441,39.5079,39.5224,7200.0
2011-06-15 13:20:00,54.6,54.62,54.58,54.62,7600.0,39.5224,39.5369,39.5079,39.5369,7600.0
2011-06-15 13:25:00,54.6,54.64,54.58,54.63,7200.0,39.5224,39.5514,39.5079,39.5441,7200.0
2011-06-15 13:30:00,54.63,54.66,54.63,54.64,4400.0,39.5441,39.5658,39.5441,39.5514,4400.0
2011-06-15 13:35:00,54.65,54.65,54.6,54.65,3900.0,39.5586,39.5586,39.5224,39.5586,3900.0
2011-06-15 13:40:00,54.65,54.71,54.65,54.67,4200.0,39.5586,39.602,39.5586,39.5731,4200.0
2011-06-15 13:45:00,54.7,54.7,54.62,54.62,6300.0,39.5948,39.5948,39.5369,39.5369,6300.0
2011-06-15 13:50:00,54.61,54.61,54.59,54.59,5400.0,39.5296,39.5296,39.5152,39.5152,5400.0
2011-06-15 13:55:00,54.59,54.65,54.59,54.62,5300.0,39.5152,39.5586,39.5152,39.5369,5300.0
2011-06-15 14:00:00,54.61,54.65,54.61,54.62,5300.0,39.5296,39.5586,39.5296,39.5369,5300.0
2011-06-15 14:05:00,54.62,54.66,54.62,54.65,6600.0,39.5369,39.5658,39.5369,39.5586,6600.0
2011-06-15 14:10:00,54.63,54.63,54.59,54.61,6600.0,39.5441,39.5441,39.5152,39.5296,6600.0
2011-06-15 14:15:00,54.62,54.62,54.59,54.6,6700.0,39.5369,39.5369,39.5152,39.5224,6700.0
2011-06-15 14:20:00,54.6,54.6,54.56,54.56,12300.0,39.5224,39.5224,39.4934,39.4934,12300.0
2011-06-15 14:25:00,54.55,54.57,54.5,54.52,7700.0,39.4862,39.5007,39.45,39.4645,7700.0
2011-06-15 14:30:00,54.53,54.58,54.52,54.58,7400.0,39.4717,39.5079,39.4645,39.5079,7400.0
2011-06-15 14:35:00,54.57,54.61,54.57,54.61,9200.0,39.5007,39.5296,39.5007,39.5296,9200.0
2011-06-15 14:40:00,54.6,54.6,54.51,54.51,13100.0,39.5224,39.5224,39.4573,39.4573,13100.0
2011-06-15 14:45:00,54.5,54.58,54.43,54.53,17100.0,39.45,39.5079,39.3993,39.4717,17100.0
2011-06-15 14:50:00,54.54,54.54,54.45,54.46,10800.0,39.479,39.479,39.4138,39.4211,10800.0
2011-06-15 14:55:00,54.46,54.5,54.45,54.46,6400.0,39.4211,39.45,39.4138,39.4211,6400.0
2011-06-15 15:00:00,54.45,54.52,54.42,54.5,17800.0,39.4138,39.4645,39.3921,39.45,17800.0
2011-06-15 15:05:00,54.5,54.51,54.39,54.41,17200.0,39.45,39.4573,39.3704,39.3849,17200.0
2011-06-15 15:10:00,54.42,54.47,54.41,54.46,12900.0,39.3921,39.4283,39.3849,39.4211,12900.0
2011-06-15 15:15:00,54.47,54.48,54.42,54.44,10300.0,39.4283,39.4355,39.3921,39.4066,10300.0
2011-06-15 15:20:00,54.44,54.53,54.42,54.53,22000.0,39.4066,39.4717,39.3921,39.4717,22000.0
2011-06-15 15:25:00,54.54,54.6,54.52,54.54,22000.0,39.479,39.5224,39.4645,39.479,22000.0
2011-06-15 15:30:00,54.55,54.56,54.51,54.54,13600.0,39.4862,39.4934,39.4573,39.479,13600.0
2011-06-15 15:35:00,54.54,54.57,54.52,54.56,21900.0,39.479,39.5007,39.4645,39.4934,21900.0
2011-06-15 15:40:00,54.57,54.6,54.55,54.59,15300.0,39.5007,39.5224,39.4862,39.5152,15300.0
2011-06-15 15:45:00,54.6,54.69,54.6,54.64,52200.0,39.5224,39.5875,39.5224,39.5514,52200.0
2011-06-15 15:50:00,54.63,54.66,54.6,54.66,24500.0,39.5441,39.5658,39.5224,39.5658,24500.0
2011-06-15 15:55:00,54.65,54.74,54.64,54.72,199900.0,39.5586,39.6237,39.5514,39.6093,199900.0
2011-06-16 09:30:00,54.85,54.87,54.73,54.87,20800.0,39.7034,39.7178,39.6165,39.7178,20800.0
2011-06-16 09:35:00,54.84,55.1,54.84,55.01,18300.0,39.6961,39.8843,39.6961,39.8192,18300.0
2011-06-16 09:40:00,55.05,55.06,54.97,55.01,11400.0,39.8481,39.8554,39.7902,39.8192,11400.0
2011-06-16 09:45:00,55.03,55.15,55.01,55.08,25300.0,39.8337,39.9205,39.8192,39.8699,25300.0
2011-06-16 09:50:00,55.11,55.18,55.11,55.18,5600.0,39.8916,39.9422,39.8916,39.9422,5600.0
2011-06-16 09:55:00,55.19,55.24,55.15,55.19,15300.0,39.9495,39.9857,39.9205,39.9495,15300.0
2011-06-16 10:00:00,55.16,55.16,54.92,55.03,36800.0,39.9278,39.9278,39.754,39.8337,36800.0
2011-06-16 10:05:00,55.04,55.19,55.02,55.17,12900.0,39.8409,39.9495,39.8264,39.935,12900.0
2011-06-16 10:10:00,55.18,55.26,55.12,55.26,13200.0,39.9422,40.0001,39.8988,40.0001,13200.0
2011-06-16 10:15:00,55.28,55.35,55.21,55.22,22700.0,40.0146,40.0653,39.964,39.9712,22700.0
2011-06-16 10:20:00,55.21,55.22,55.02,55.05,29300.0,39.964,39.9712,39.8264,39.8481,29300.0
2011-06-16 10:25:00,55.06,55.15,55.04,55.05,11700.0,39.8554,39.9205,39.8409,39.8481,11700.0
2011-06-16 10:30:00,55.04,55.05,55.0,55.05,18900.0,39.8409,39.8481,39.8119,39.8481,18900.0
2011-06-16 10:35:00,55.05,55.13,55.04,55.13,5500.0,39.8481,39.906,39.8409,39.906,5500.0
2011-06-16 10:40:00,55.14,55.23,55.09,55.23,5100.0,39.9133,39.9784,39.8771,39.9784,5100.0
2011-06-16 10:45:00,55.25,55.29,55.21,55.29,7500.0,39.9929,40.0219,39.964,40.0219,7500.0
2011-06-16 10:50:00,55.28,55.31,55.21,55.24,6000.0,40.0146,40.0363,39.964,39.9857,6000.0
2011-06-16 10:55:00,55.24,55.32,55.24,55.3,4400.0,39.9857,40.0436,39.9857,40.0291,4400.0
2011-06-16 11:00:00,55.29,55.3,55.21,55.24,10400.0,40.0219,40.0291,39.964,39.9857,10400.0
2011-06-16 11:05:00,55.24,55.27,55.2,55.27,7400.0,39.9857,40.0074,39.9567,40.0074,7400.0
2011-06-16 11:10:00,55.26,55.28,55.25,55.25,3700.0,40.0001,40.0146,39.9929,39.9929,3700.0
2011-06-16 11:15:00,55.25,55.41,55.25,55.4,14500.0,39.9929,40.1087,39.9929,40.1015,14500.0
2011-06-16 11:20:00,55.41,55.49,55.41,55.41,13800.0,40.1087,40.1666,40.1087,40.1087,13800.0
2011-06-16 11:25:00,55.41,55.54,55.41,55.53,18300.0,40.1087,40.2028,40.1087,40.1956,18300.0
2011-06-16 11:30:00,55.53,55.79,55.53,55.76,61800.0,40.1956,40.3838,40.1956,40.3621,61800.0
2011-06-16 11:35:00,55.75,55.76,55.65,55.65,36700.0,40.3548,40.3621,40.2824,40.2824,36700.0
2011-06-16 11:40:00,55.65,55.66,55.48,55.48,18000.0,40.2824,40.2897,40.1594,40.1594,18000.0
2011-06-16 11:45:00,55.48,55.51,55.45,55.46,9500.0,40.1594,40.1811,40.1377,40.1449,9500.0
2011-06-16 11:50:00,55.45,55.52,55.45,55.52,26800.0,40.1377,40.1883,40.1377,40.1883,26800.0
2011-06-16 11:55:00,55.52,55.59,55.52,55.56,16600.0,40.1883,40.239,40.1883,40.2173,16600.0
2011-06-16 12:00:00,55.56,55.63,55.54,55.61,13900.0,40.2173,40.268,40.2028,40.2535,13900.0
2011-06-16 12:05:00,55.62,55.65,55.57,55.6,7200.0,40.2607,40.2824,40.2245,40.2463,7200.0
2011-06-16 12:10:00,55.6,55.64,55.59,55.61,19700.0,40.2463,40.2752,40.239,40.2535,19700.0
2011-06-16 12:15:00,55.6,55.66,55.6,55.64,14700.0,40.2463,40.2897,40.2463,40.2752,14700.0
2011-06-16 12:20:00,55.64,55.72,55.64,55.69,14100.0,40.2752,40.3331,40.2752,40.3114,14100.0
2011-06-16 12:25:00,55.69,55.73,55.65,55.72,14000.0,40.3114,40.3404,40.2824,40.3331,14000.0
2011-06-16 12:30:00,55.71,55.72,55.66,55.7,19200.0,40.3259,40.3331,40.2897,40.3186,19200.0
2011-06-16 12:35:00,55.7,55.71,55.69,55.69,11000.0,40.3186,40.3259,40.3114,40.3114,11000.0
2011-06-16 12:40:00,55.68,55.69,55.61,55.63,12100.0,40.3042,40.3114,40.2535,40.268,12100.0
2011-06-16 12:45:00,55.63,55.64,55.61,55.63,4500.0,40.268,40.2752,40.2535,40.268,4500.0
2011-06-16 12:50:00,55.63,55.66,55.62,55.66,7400.0,40.268,40.2897,40.2607,40.2897,7400.0
2011-06-16 12:55:00,55.66,55.66,55.61,55.63,4900.0,40.2897,40.2897,40.2535,40.268,4900.0
2011-06-16 13:00:00,55.62,55.63,55.58,55.58,14200.0,40.2607,40.268,40.2318,40.2318,14200.0
2011-06-16 13:05:00,55.58,55.62,55.57,55.62,6800.0,40.2318,40.2607,40.2245,40.2607,6800.0
2011-06-16 13:10:00,55.62,55.68,55.61,55.66,20900.0,40.2607,40.3042,40.2535,40.2897,20900.0
2011-06-16 13:15:00,55.66,55.72,55.65,55.7,9700.0,40.2897,40.3331,40.2824,40.3186,9700.0
2011-06-16 13:20:00,55.71,55.72,55.65,55.68,10500.0,40.3259,40.3331,40.2824,40.3042,10500.0
2011-06-16 13:25:00,55.68,55.71,55.65,55.71,10600.0,40.3042,40.3259,40.2824,40.3259,10600.0
2011-06-16 13:30:00,55.71,55.79,55.7,55.76,19700.0,40.3259,40.3838,40.3186,40.3621,19700.0
2011-06-16 13:35:00,55.76,55.77,55.72,55.73,8400.0,40.3621,40.3693,40.3331,40.3404,8400.0
2011-06-16 13:40:00,55.73,55.76,55.67,55.67,17700.0,40.3404,40.3621,40.2969,40.2969,17700.0
2011-06-16 13:45:00,55.68,55.69,55.63,55.67,11900.0,40.3042,40.3114,40.268,40.2969,11900.0
2011-06-16 13:50:00,55.68,55.68,55.62,55.62,12500.0,40.3042,40.3042,40.2607,40.2607,12500.0
2011-06-16 13:55:00,55.62,55.68,55.61,55.67,25200.0,40.2607,40.3042,40.2535,40.2969,25200.0
2011-06-16 14:00:00,55.66,55.67,55.6,55.67,16200.0,40.2897,40.2969,40.2463,40.2969,16200.0
2011-06-16 14:05:00,55.66,55.68,55.6,55.63,20200.0,40.2897,40.3042,40.2463,40.268,20200.0
2011-06-16 14:10:00,55.63,55.67,55.59,55.6,16100.0,40.268,40.2969,40.239,40.2463,16100.0
2011-06-16 14:15:00,55.59,55.59,55.55,55.56,10600.0,40.239,40.239,40.2101,40.2173,10600.0
2011-06-16 14:20:00,55.56,55.6,55.56,55.59,6900.0,40.2173,40.2463,40.2173,40.239,6900.0
2011-06-16 14:25:00,55.6,55.69,55.6,55.64,30100.0,40.2463,40.3114,40.2463,40.2752,30100.0
2011-06-16 14:30:00,55.64,55.68,55.64,55.64,26100.0,40.2752,40.3042,40.2752,40.2752,26100.0
2011-06-16 14:35:00,55.65,55.66,55.61,55.65,19400.0,40.2824,40.2897,40.2535,40.2824,19400.0
2011-06-16 14:40:00,55.64,55.7,55.64,55.7,11400.0,40.2752,40.3186,40.2752,40.3186,11400.0
2011-06-16 14:45:00,55.68,55.7,55.64,55.64,16500.0,40.3042,40.3186,40.2752,40.2752,16500.0
2011-06-16 14:50:00,55.64,55.73,55.63,55.68,21200.0,40.2752,40.3404,40.268,40.3042,21200.0
2011-06-16 14:55:00,55.7,55.73,55.66,55.69,15400.0,40.3186,40.3404,40.2897,40.3114,15400.0
2011-06-16 15:00:00,55.7,55.7,55.65,55.65,14800.0,40.3186,40.3186,40.2824,40.2824,14800.0
2011-06-16 15:05:00,55.65,55.7,55.65,55.69,20300.0,40.2824,40.3186,40.2824,40.3114,20300.0
2011-06-16 15:10:00,55.69,55.76,55.69,55.74,26700.0,40.3114,40.3621,40.3114,40.3476,26700.0
2011-06-16 15:15:00,55.74,55.75,55.69,55.7,17700.0,40.3476,40.3548,40.3114,40.3186,17700.0
2011-06-16 15:20:00,55.7,55.74,55.7,55.71,19200.0,40.3186,40.3476,40.3186,40.3259,19200.0
2011-06-16 15:25:00,55.71,55.74,55.71,55.73,18000.0,40.3259,40.3476,40.3259,40.3404,18000.0
2011-06-16 15:30:00,55.72,55.78,55.71,55.78,29100.0,40.3331,40.3765,40.3259,40.3765,29100.0
2011-06-16 15:35:00,55.78,55.86,55.77,55.85,26900.0,40.3765,40.4345,40.3693,40.4272,26900.0
2011-06-16 15:40:00,55.85,55.88,55.85,55.86,29000.0,40.4272,40.4489,40.4272,40.4345,29000.0
2011-06-16 15:45:00,55.86,55.88,55.84,55.85,67800.0,40.4345,40.4489,40.42,40.4272,67800.0
2011-06-16 15:50:00,55.84,55.91,55.84,55.9,36200.0,40.42,40.4706,40.42,40.4634,36200.0
2011-06-16 15:55:00,55.9,55.92,55.86,55.89,108300.0,40.4634,40.4779,40.4345,40.4562,108300.0
2011-06-17 09:30:00,55.98,56.17,55.79,56.04,158100.0,40.5213,40.6589,40.3838,40.5648,158100.0
2011-06-17 09:35:00,56.05,56.2,56.03,56.03,19800.0,40.572,40.6806,40.5575,40.5575,19800.0
2011-06-17 09:40:00,56.08,56.15,55.99,56.14,12600.0,40.5937,40.6444,40.5286,40.6371,12600.0
2011-06-17 09:45:00,56.14,56.16,55.97,55.97,17100.0,40.6371,40.6516,40.5141,40.5141,17100.0
2011-06-17 09:50:00,55.95,55.97,55.9,55.9,16600.0,40.4996,40.5141,40.4634,40.4634,16600.0
2011-06-17 09:55:00,55.88,55.99,55.87,55.9,17300.0,40.4489,40.5286,40.4417,40.4634,17300.0
2011-06-17 10:00:00,55.88,56.01,55.88,55.95,35800.0,40.4489,40.543,40.4489,40.4996,35800.0
2011-06-17 10:05:00,55.94,55.99,55.88,55.96,13900.0,40.4924,40.5286,40.4489,40.5068,13900.0
2011-06-17 10:10:00,55.97,56.03,55.94,56.0,12700.0,40.5141,40.5575,40.4924,40.5358,12700.0
2011-06-17 10:15:00,56.0,56.03,55.98,55.98,11400.0,40.5358,40.5575,40.5213,40.5213,11400.0
2011-06-17 10:20:00,55.98,56.0,55.92,55.93,6600.0,40.5213,40.5358,40.4779,40.4851,6600.0
2011-06-17 10:25:00,55.93,55.98,55.87,55.96,8100.0,40.4851,40.5213,40.4417,40.5068,8100.0
2011-06-17 10:30:00,55.96,56.05,55.96,56.05,7000.0,40.5068,40.572,40.5068,40.572,7000.0
2011-06-17 10:35:00,56.05,56.09,56.02,56.08,5300.0,40.572,40.6009,40.5503,40.5937,5300.0
2011-06-17 10:40:00,56.08,56.15,56.07,56.14,5400.0,40.5937,40.6444,40.5865,40.6371,5400.0
2011-06-17 10:45:00,56.15,56.22,56.12,56.22,13300.0,40.6444,40.695,40.6227,40.695,13300.0
2011-06-17 10:50:00,56.21,56.22,56.19,56.21,8900.0,40.6878,40.695,40.6733,40.6878,8900.0
2011-06-17 10:55:00,56.2,56.22,56.19,56.19,8500.0,40.6806,40.695,40.6733,40.6733,8500.0
2011-06-17 11:00:00,56.17,56.2,56.1,56.11,18700.0,40.6589,40.6806,40.6082,40.6154,18700.0
2011-06-17 11:05:00,56.13,56.14,56.09,56.1,11600.0,40.6299,40.6371,40.6009,40.6082,11600.0
2011-06-17 11:10:00,56.11,56.14,56.1,56.12,12000.0,40.6154,40.6371,40.6082,40.6227,12000.0
2011-06-17 11:15:00,56.13,56.15,56.09,56.1,8100.0,40.6299,40.6444,40.6009,40.6082,8100.0
2011-06-17 11:20:00,56.1,56.15,56.1,56.14,10600.0,40.6082,40.6444,40.6082,40.6371,10600.0
2011-06-17 11:25:00,56.13,56.14,56.1,56.1,5300.0,40.6299,40.6371,40.6082,40.6082,5300.0
2011-06-17 11:30:00,56.11,56.11,56.02,56.02,4600.0,40.6154,40.6154,40.5503,40.5503,4600.0
2011-06-17 11:35:00,56.03,56.04,56.01,56.02,7900.0,40.5575,40.5648,40.543,40.5503,7900.0
2011-06-17 11:40:00,56.03,56.03,56.0,56.01,4200.0,40.5575,40.5575,40.5358,40.543,4200.0
2011-06-17 11:45:00,56.01,56.03,55.99,56.01,9000.0,40.543,40.5575,40.5286,40.543,9000.0
2011-06-17 11:50:00,56.01,56.01,55.97,55.97,5000.0,40.543,40.543,40.5141,40.5141,5000.0
2011-06-17 11:55:00,55.97,55.99,55.96,55.97,8200.0,40.5141,40.5286,40.5068,40.5141,8200.0
2011-06-17 12:00:00,55.97,55.98,55.9,55.91,6900.0,40.5141,40.5213,40.4634,40.4706,6900.0
2011-06-17 12:05:00,55.9,55.91,55.85,55.86,12600.0,40.4634,40.4706,40.4272,40.4345,12600.0
2011-06-17 12:10:00,55.86,55.87,55.84,55.86,11000.0,40.4345,40.4417,40.42,40.4345,11000.0
2011-06-17 12:15:00,55.86,55.86,55.82,55.82,5900.0,40.4345,40.4345,40.4055,40.4055,5900.0
2011-06-17 12:20:00,55.81,55.81,55.7,55.71,6600.0,40.3983,40.3983,40.3186,40.3259,6600.0
2011-06-17 12:25:00,55.71,55.76,55.71,55.74,11000.0,40.3259,40.3621,40.3259,40.3476,11000.0
2011-06-17 12:30:00,55.74,55.74,55.71,55.71,12000.0,40.3476,40.3476,40.3259,40.3259,12000.0
2011-06-17 12:35:00,55.72,55.74,55.7,55.7,10100.0,40.3331,40.3476,40.3186,40.3186,10100.0
2011-06-17 12:40:00,55.7,55.71,55.65,55.66,9100.0,40.3186,40.3259,40.2824,40.2897,9100.0
2011-06-17 12:45:00,55.66,55.67,55.65,55.66,6600.0,40.2897,40.2969,40.2824,40.2897,6600.0
2011-06-17 12:50:00,55.67,55.67,55.58,55.58,6400.0,40.2969,40.2969,40.2318,40.2318,6400.0
2011-06-17 12:55:00,55.58,55.63,55.58,55.63,6800.0,40.2318,40.268,40.2318,40.268,6800.0
2011-06-17 13:00:00,55.62,55.65,55.62,55.63,4500.0,40.2607,40.2824,40.2607,40.268,4500.0
2011-06-17 13:05:00,55.62,55.62,55.58,55.6,5500.0,40.2607,40.2607,40.2318,40.2463,5500.0
2011-06-17 13:10:00,55.6,55.61,55.59,55.61,4500.0,40.2463,40.2535,40.239,40.2535,4500.0
2011-06-17 13:15:00,55.61,55.65,55.61,55.65,6100.0,40.2535,40.2824,40.2535,40.2824,6100.0
2011-06-17 13:20:00,55.66,55.66,55.64,55.64,3100.0,40.2897,40.2897,40.2752,40.2752,3100.0
2011-06-17 13:25:00,55.63,55.66,55.62,55.63,4900.0,40.268,40.2897,40.2607,40.268,4900.0
2011-06-17 13:30:00,55.63,55.7,55.63,55.68,10500.0,40.268,40.3186,40.268,40.3042,10500.0
2011-06-17 13:35:00,55.68,55.72,55.66,55.7,14500.0,40.3042,40.3331,40.2897,40.3186,14500.0
2011-06-17 13:40:00,55.69,55.69,55.65,55.68,6500.0,40.3114,40.3114,40.2824,40.3042,6500.0
2011-06-17 13:45:00,55.68,55.74,55.67,55.73,4400.0,40.3042,40.3476,40.2969,40.3404,4400.0
2011-06-17 13:50:00,55.73,55.73,55.68,55.68,5800.0,40.3404,40.3404,40.3042,40.3042,5800.0
2011-06-17 13:55:00,55.67,55.67,55.61,55.63,6100.0,40.2969,40.2969,40.2535,40.268,6100.0
2011-06-17 14:00:00,55.63,55.64,55.58,55.62,20500.0,40.268,40.2752,40.2318,40.2607,20500.0
2011-06-17 14:05:00,55.62,55.65,55.62,55.63,5200.0,40.2607,40.2824,40.2607,40.268,5200.0
2011-06-17 14:10:00,55.62,55.63,55.6,55.62,7700.0,40.2607,40.268,40.2463,40.2607,7700.0
2011-06-17 14:15:00,55.62,55.71,55.62,55.71,9200.0,40.2607,40.3259,40.2607,40.3259,9200.0
2011-06-17 14:20:00,55.71,55.73,55.7,55.7,5200.0,40.3259,40.3404,40.3186,40.3186,5200.0
2011-06-17 14:25:00,55.71,55.74,55.7,55.71,10900.0,40.3259,40.3476,40.3186,40.3259,10900.0
2011-06-17 14:30:00,55.71,55.76,55.71,55.74,8600.0,40.3259,40.3621,40.3259,40.3476,8600.0
2011-06-17 14:35:00,55.74,55.74,55.69,55.69,6700.0,40.3476,40.3476,40.3114,40.3114,6700.0
2011-06-17 14:40:00,55.71,55.75,55.71,55.73,5700.0,40.3259,40.3548,40.3259,40.3404,5700.0
2011-06-17 14:45:00,55.73,55.74,55.68,55.71,8100.0,40.3404,40.3476,40.3042,40.3259,8100.0
2011-06-17 14:50:00,55.7,55.75,55.7,55.71,8000.0,40.3186,40.3548,40.3186,40.3259,8000.0
2011-06-17 14:55:00,55.71,55.75,55.7,55.73,4700.0,40.3259,40.3548,40.3186,40.3404,4700.0
2011-06-17 15:00:00,55.74,55.75,55.72,55.72,9500.0,40.3476,40.3548,40.3331,40.3331,9500.0
2011-06-17 15:05:00,55.73,55.75,55.72,55.73,7300.0,40.3404,40.3548,40.3331,40.3404,7300.0
2011-06-17 15:10:00,55.72,55.72,55.67,55.7,11300.0,40.3331,40.3331,40.2969,40.3186,11300.0
2011-06-17 15:15:00,55.69,55.69,55.54,55.59,21900.0,40.3114,40.3114,40.2028,40.239,21900.0
2011-06-17 15:20:00,55.59,55.64,55.58,55.64,15700.0,40.239,40.2752,40.2318,40.2752,15700.0
2011-06-17 15:25:00,55.64,55.74,55.63,55.74,20100.0,40.2752,40.3476,40.268,40.3476,20100.0
2011-06-17 15:30:00,55.74,55.74,55.67,55.67,14500.0,40.3476,40.3476,40.2969,40.2969,14500.0
2011-06-17 15:35:00,55.68,55.81,55.66,55.76,22800.0,40.3042,40.3983,40.2897,40.3621,22800.0
2011-06-17 15:40:00,55.75,55.75,55.7,55.75,19200.0,40.3548,40.3548,40.3186,40.3548,19200.0
2011-06-17 15:45:00,55.75,55.76,55.71,55.75,25200.0,40.3548,40.3621,40.3259,40.3548,25200.0
2011-06-17 15:50:00,55.75,55.77,55.72,55.77,32600.0,40.3548,40.3693,40.3331,40.3693,32600.0
2011-06-17 15:55:00,55.76,55.76,55.65,55.67,90900.0,40.3621,40.3621,40.2824,40.2969,90900.0
2011-06-20 09:30:00,55.55,55.93,55.55,55.91,15500.0,40.2101,40.4851,40.2101,40.4706,15500.0
2011-06-20 09:35:00,55.91,55.91,55.84,55.88,2400.0,40.4706,40.4706,40.42,40.4489,2400.0
2011-06-20 09:40:00,55.89,55.99,55.88,55.97,4800.0,40.4562,40.5286,40.4489,40.5141,4800.0
2011-06-20 09:45:00,55.94,55.99,55.92,55.92,5800.0,40.4924,40.5286,40.4779,40.4779,5800.0
2011-06-20 09:50:00,55.92,55.92,55.81,55.82,5000.0,40.4779,40.4779,40.3983,40.4055,5000.0
2011-06-20 09:55:00,55.83,55.88,55.82,55.82,3800.0,40.4127,40.4489,40.4055,40.4055,3800.0
2011-06-20 10:00:00,55.86,55.92,55.85,55.87,15000.0,40.4345,40.4779,40.4272,40.4417,15000.0
2011-06-20 10:05:00,55.87,55.89,55.85,55.85,7000.0,40.4417,40.4562,40.4272,40.4272,7000.0
2011-06-20 10:10:00,55.86,55.92,55.86,55.92,5500.0,40.4345,40.4779,40.4345,40.4779,5500.0
2011-06-20 10:15:00,55.92,56.03,55.91,56.02,8300.0,40.4779,40.5575,40.4706,40.5503,8300.0
2011-06-20 10:20:00,56.02,56.03,55.93,55.94,7500.0,40.5503,40.5575,40.4851,40.4924,7500.0
2011-06-20 10:25:00,55.93,56.0,55.92,55.99,7500.0,40.4851,40.5358,40.4779,40.5286,7500.0
2011-06-20 10:30:00,56.0,56.09,56.0,56.03,7100.0,40.5358,40.6009,40.5358,40.5575,7100.0
2011-06-20 10:35:00,56.04,56.06,56.01,56.01,5800.0,40.5648,40.5792,40.543,40.543,5800.0
2011-06-20 10:40:00,56.01,56.07,56.01,56.02,16700.0,40.543,40.5865,40.543,40.5503,16700.0
2011-06-20 10:45:00,56.02,56.04,55.98,56.02,8900.0,40.5503,40.5648,40.5213,40.5503,8900.0
2011-06-20 10:50:00,56.01,56.01,55.97,56.0,4000.0,40.543,40.543,40.5141,40.5358,4000.0
2011-06-20 10:55:00,56.01,56.03,55.94,55.95,8000.0,40.543,40.5575,40.4924,40.4996,8000.0
2011-06-20 11:00:00,55.93,55.95,55.9,55.95,11900.0,40.4851,40.4996,40.4634,40.4996,11900.0
2011-06-20 11:05:00,55.96,55.96,55.86,55.9,8800.0,40.5068,40.5068,40.4345,40.4634,8800.0
2011-06-20 11:10:00,55.9,55.9,55.83,55.83,14100.0,40.4634,40.4634,40.4127,40.4127,14100.0
2011-06-20 11:15:00,55.84,55.84,55.82,55.82,4000.0,40.42,40.42,40.4055,40.4055,4000.0
2011-06-20 11:20:00,55.83,55.94,55.82,55.94,8300.0,40.4127,40.4924,40.4055,40.4924,8300.0
2011-06-20 11:25:00,55.92,55.98,55.92,55.96,10000.0,40.4779,40.5213,40.4779,40.5068,10000.0
2011-06-20 11:30:00,55.97,56.03,55.97,56.0,4200.0,40.5141,40.5575,40.5141,40.5358,4200.0
2011-06-20 11:35:00,56.0,56.0,55.97,56.0,3600.0,40.5358,40.5358,40.5141,40.5358,3600.0
2011-06-20 11:40:00,56.01,56.04,55.99,56.01,8600.0,40.543,40.5648,40.5286,40.543,8600.0
2011-06-20 11:45:00,56.02,56.02,55.99,56.0,5000.0,40.5503,40.5503,40.5286,40.5358,5000.0
2011-06-20 11:50:00,55.99,56.01,55.98,56.01,6700.0,40.5286,40.543,40.5213,40.543,6700.0
2011-06-20 11:55:00,56.0,56.03,56.0,56.0,6700.0,40.5358,40.5575,40.5358,40.5358,6700.0
2011-06-20 12:00:00,56.02,56.05,56.0,56.02,4400.0,40.5503,40.572,40.5358,40.5503,4400.0
2011-06-20 12:05:00,56.02,56.03,56.01,56.01,2000.0,40.5503,40.5575,40.543,40.543,2000.0
2011-06-20 12:10:00,56.01,56.02,56.0,56.02,3000.0,40.543,40.5503,40.5358,40.5503,3000.0
2011-06-20 12:15:00,56.02,56.06,55.98,56.0,14800.0,40.5503,40.5792,40.5213,40.5358,14800.0
2011-06-20 12:20:00,56.0,56.01,55.99,55.99,3800.0,40.5358,40.543,40.5286,40.5286,3800.0
2011-06-20 12:25:00,56.0,56.01,55.99,56.0,4400.0,40.5358,40.543,40.5286,40.5358,4400.0
2011-06-20 12:30:00,55.99,56.0,55.99,56.0,3900.0,40.5286,40.5358,40.5286,40.5358,3900.0
2011-06-20 12:35:00,56.0,56.0,55.99,56.0,5500.0,40.5358,40.5358,40.5286,40.5358,5500.0
2011-06-20 12:40:00,56.0,56.0,55.99,56.0,5000.0,40.5358,40.5358,40.5286,40.5358,5000.0
2011-06-20 12:45:00,56.01,56.05,56.01,56.04,3600.0,40.543,40.572,40.543,40.5648,3600.0
2011-06-20 12:50:00,56.05,56.06,56.01,56.01,3800.0,40.572,40.5792,40.543,40.543,3800.0
2011-06-20 12:55:00,56.0,56.0,55.98,56.0,6900.0,40.5358,40.5358,40.5213,40.5358,6900.0
2011-06-20 13:00:00,56.0,56.05,56.0,56.05,3500.0,40.5358,40.572,40.5358,40.572,3500.0
2011-06-20 13:05:00,56.04,56.06,56.03,56.06,4900.0,40.5648,40.5792,40.5575,40.5792,4900.0
2011-06-20 13:10:00,56.07,56.08,56.05,56.05,8400.0,40.5865,40.5937,40.572,40.572,8400.0
2011-06-20 13:15:00,56.06,56.07,56.05,56.05,3800.0,40.5792,40.5865,40.572,40.572,3800.0
2011-06-20 13:20:00,56.06,56.08,56.05,56.08,4300.0,40.5792,40.5937,40.572,40.5937,4300.0
2011-06-20 13:25:00,56.09,56.09,56.05,56.07,6600.0,40.6009,40.6009,40.572,40.5865,6600.0
2011-06-20 13:30:00,56.08,56.1,56.07,56.1,2400.0,40.5937,40.6082,40.5865,40.6082,2400.0
2011-06-20 13:35:00,56.12,56.12,56.11,56.12,2100.0,40.6227,40.6227,40.6154,40.6227,2100.0
2011-06-20 13:40:00,56.12,56.12,56.09,56.09,4400.0,40.6227,40.6227,40.6009,40.6009,4400.0
2011-06-20 13:45:00,56.09,56.1,56.08,56.09,2200.0,40.6009,40.6082,40.5937,40.6009,2200.0
2011-06-20 13:50:00,56.09,56.1,56.08,56.1,3900.0,40.6009,40.6082,40.5937,40.6082,3900.0
2011-06-20 13:55:00,56.1,56.12,56.09,56.09,8800.0,40.6082,40.6227,40.6009,40.6009,8800.0
2011-06-20 14:00:00,56.1,56.12,56.09,56.09,2300.0,40.6082,40.6227,40.6009,40.6009,2300.0
2011-06-20 14:05:00,56.09,56.13,56.08,56.13,3700.0,40.6009,40.6299,40.5937,40.6299,3700.0
2011-06-20 14:10:00,56.12,56.13,56.11,56.12,3600.0,40.6227,40.6299,40.6154,40.6227,3600.0
2011-06-20 14:15:00,56.13,56.17,56.13,56.17,11200.0,40.6299,40.6589,40.6299,40.6589,11200.0
2011-06-20 14:20:00,56.17,56.18,56.13,56.13,7400.0,40.6589,40.6661,40.6299,40.6299,7400.0
2011-06-20 14:25:00,56.13,56.13,56.11,56.12,1900.0,40.6299,40.6299,40.6154,40.6227,1900.0
2011-06-20 14:30:00,56.12,56.21,56.12,56.2,8900.0,40.6227,40.6878,40.6227,40.6806,8900.0
2011-06-20 14:35:00,56.21,56.22,56.17,56.17,11200.0,40.6878,40.695,40.6589,40.6589,11200.0
2011-06-20 14:40:00,56.18,56.2,56.18,56.2,10700.0,40.6661,40.6806,40.6661,40.6806,10700.0
2011-06-20 14:45:00,56.2,56.23,56.19,56.21,11100.0,40.6806,40.7023,40.6733,40.6878,11100.0
2011-06-20 14:50:00,56.2,56.22,56.2,56.2,4200.0,40.6806,40.695,40.6806,40.6806,4200.0
2011-06-20 14:55:00,56.19,56.23,56.19,56.22,10500.0,40.6733,40.7023,40.6733,40.695,10500.0
2011-06-20 15:00:00,56.23,56.23,56.2,56.22,8000.0,40.7023,40.7023,40.6806,40.695,8000.0
2011-06-20 15:05:00,56.23,56.26,56.22,56.26,21100.0,40.7023,40.724,40.695,40.724,21100.0
2011-06-20 15:10:00,56.25,56.25,56.2,56.21,12400.0,40.7168,40.7168,40.6806,40.6878,12400.0
2011-06-20 15:15:00,56.21,56.21,56.15,56.17,19800.0,40.6878,40.6878,40.6444,40.6589,19800.0
2011-06-20 15:20:00,56.17,56.18,56.14,56.16,14800.0,40.6589,40.6661,40.6371,40.6516,14800.0
2011-06-20 15:25:00,56.15,56.19,56.14,56.18,15200.0,40.6444,40.6733,40.6371,40.6661,15200.0
2011-06-20 15:30:00,56.17,56.22,56.17,56.21,32000.0,40.6589,40.695,40.6589,40.6878,32000.0
2011-06-20 15:35:00,56.21,56.24,56.2,56.23,18400.0,40.6878,40.7095,40.6806,40.7023,18400.0
2011-06-20 15:40:00,56.21,56.22,56.17,56.2,10600.0,40.6878,40.695,40.6589,40.6806,10600.0
2011-06-20 15:45:00,56.21,56.26,56.17,56.21,30100.0,40.6878,40.724,40.6589,40.6878,30100.0
2011-06-20 15:50:00,56.21,56.21,56.16,56.17,13900.0,40.6878,40.6878,40.6516,40.6589,13900.0
2011-06-20 15:55:00,56.17,56.22,56.16,56.22,38000.0,40.6589,40.695,40.6516,40.695,38000.0
2011-06-21 09:30:00,56.36,56.39,56.25,56.32,12900.0,40.7964,40.8181,40.7168,40.7674,12900.0
2011-06-21 09:35:00,56.31,56.31,56.14,56.16,8400.0,40.7602,40.7602,40.6371,40.6516,8400.0
2011-06-21 09:40:00,56.16,56.2,56.13,56.18,5500.0,40.6516,40.6806,40.6299,40.6661,5500.0
2011-06-21 09:45:00,56.18,56.18,56.04,56.05,7800.0,40.6661,40.6661,40.5648,40.572,7800.0
2011-06-21 09:50:00,56.06,56.12,56.05,56.11,5800.0,40.5792,40.6227,40.572,40.6154,5800.0
2011-06-21 09:55:00,56.11,56.11,56.06,56.09,10200.0,40.6154,40.6154,40.5792,40.6009,10200.0
2011-06-21 10:00:00,56.1,56.15,56.08,56.1,9200.0,40.6082,40.6444,40.5937,40.6082,9200.0
2011-06-21 10:05:00,56.09,56.13,56.05,56.12,10200.0,40.6009,40.6299,40.572,40.6227,10200.0
2011-06-21 10:10:00,56.12,56.15,56.1,56.15,8000.0,40.6227,40.6444,40.6082,40.6444,8000.0
2011-06-21 10:15:00,56.15,56.24,56.12,56.22,10000.0,40.6444,40.7095,40.6227,40.695,10000.0
2011-06-21 10:20:00,56.23,56.33,56.23,56.28,9400.0,40.7023,40.7747,40.7023,40.7385,9400.0
2011-06-21 10:25:00,56.28,56.28,56.23,56.25,6200.0,40.7385,40.7385,40.7023,40.7168,6200.0
2011-06-21 10:30:00,56.25,56.27,56.19,56.19,16400.0,40.7168,40.7312,40.6733,40.6733,16400.0
2011-06-21 10:35:00,56.19,56.2,56.17,56.2,3100.0,40.6733,40.6806,40.6589,40.6806,3100.0
2011-06-21 10:40:00,56.2,56.2,56.17,56.17,5100.0,40.6806,40.6806,40.6589,40.6589,5100.0
2011-06-21 10:45:00,56.18,56.25,56.18,56.24,11200.0,40.6661,40.7168,40.6661,40.7095,11200.0
2011-06-21 10:50:00,56.23,56.23,56.18,56.2,5200.0,40.7023,40.7023,40.6661,40.6806,5200.0
2011-06-21 10:55:00,56.2,56.21,56.19,56.21,3600.0,40.6806,40.6878,40.6733,40.6878,3600.0
2011-06-21 11:00:00,56.21,56.21,56.11,56.12,11200.0,40.6878,40.6878,40.6154,40.6227,11200.0
2011-06-21 11:05:00,56.12,56.12,56.06,56.07,7300.0,40.6227,40.6227,40.5792,40.5865,7300.0
2011-06-21 11:10:00,56.06,56.08,56.04,56.07,14600.0,40.5792,40.5937,40.5648,40.5865,14600.0
2011-06-21 11:15:00,56.08,56.16,56.08,56.1,9500.0,40.5937,40.6516,40.5937,40.6082,9500.0
2011-06-21 11:20:00,56.1,56.13,56.1,56.13,4400.0,40.6082,40.6299,40.6082,40.6299,4400.0
2011-06-21 11:25:00,56.13,56.16,56.1,56.1,13500.0,40.6299,40.6516,40.6082,40.6082,13500.0
2011-06-21 11:30:00,56.1,56.1,56.09,56.09,2000.0,40.6082,40.6082,40.6009,40.6009,2000.0
2011-06-21 11:35:00,56.1,56.1,56.05,56.1,11900.0,40.6082,40.6082,40.572,40.6082,11900.0
2011-06-21 11:40:00,56.1,56.11,56.09,56.09,9400.0,40.6082,40.6154,40.6009,40.6009,9400.0
2011-06-21 11:45:00,56.09,56.12,56.09,56.1,14700.0,40.6009,40.6227,40.6009,40.6082,14700.0
2011-06-21 11:50:00,56.09,56.1,56.08,56.09,5700.0,40.6009,40.6082,40.5937,40.6009,5700.0
2011-06-21 11:55:00,56.09,56.09,56.08,56.08,2700.0,40.6009,40.6009,40.5937,40.5937,2700.0
2011-06-21 12:00:00,56.09,56.11,56.09,56.1,7200.0,40.6009,40.6154,40.6009,40.6082,7200.0
2011-06-21 12:05:00,56.1,56.1,56.1,56.1,1500.0,40.6082,40.6082,40.6082,40.6082,1500.0
2011-06-21 12:10:00,56.1,56.1,56.08,56.1,6600.0,40.6082,40.6082,40.5937,40.6082,6600.0
2011-06-21 12:15:00,56.1,56.1,56.09,56.1,2900.0,40.6082,40.6082,40.6009,40.6082,2900.0
2011-06-21 12:20:00,56.1,56.12,56.06,56.06,13400.0,40.6082,40.6227,40.5792,40.5792,13400.0
2011-06-21 12:25:00,56.07,56.08,56.05,56.05,7600.0,40.5865,40.5937,40.572,40.572,7600.0
2011-06-21 12:30:00,56.06,56.11,56.03,56.11,21900.0,40.5792,40.6154,40.5575,40.6154,21900.0
2011-06-21 12:35:00,56.11,56.11,56.1,56.1,25000.0,40.6154,40.6154,40.6082,40.6082,25000.0
2011-06-21 12:40:00,56.11,56.11,56.1,56.11,42800.0,40.6154,40.6154,40.6082,40.6154,42800.0
2011-06-21 12:45:00,56.12,56.12,56.1,56.11,6300.0,40.6227,40.6227,40.6082,40.6154,6300.0
2011-06-21 12:50:00,56.12,56.12,56.11,56.11,2200.0,40.6227,40.6227,40.6154,40.6154,2200.0
2011-06-21 12:55:00,56.12,56.12,56.11,56.11,3000.0,40.6227,40.6227,40.6154,40.6154,3000.0
2011-06-21 13:00:00,56.12,56.12,56.11,56.12,3000.0,40.6227,40.6227,40.6154,40.6227,3000.0
2011-06-21 13:05:00,56.12,56.12,56.1,56.1,11800.0,40.6227,40.6227,40.6082,40.6082,11800.0
2011-06-21 13:10:00,56.11,56.12,56.09,56.11,10100.0,40.6154,40.6227,40.6009,40.6154,10100.0
2011-06-21 13:15:00,56.11,56.11,56.1,56.11,6700.0,40.6154,40.6154,40.6082,40.6154,6700.0
2011-06-21 13:20:00,56.12,56.16,56.11,56.15,17300.0,40.6227,40.6516,40.6154,40.6444,17300.0
2011-06-21 13:25:00,56.15,56.18,56.14,56.16,11100.0,40.6444,40.6661,40.6371,40.6516,11100.0
2011-06-21 13:30:00,56.18,56.18,56.15,56.15,18300.0,40.6661,40.6661,40.6444,40.6444,18300.0
2011-06-21 13:35:00,56.16,56.17,56.14,56.15,22500.0,40.6516,40.6589,40.6371,40.6444,22500.0
2011-06-21 13:40:00,56.16,56.16,56.15,56.16,4800.0,40.6516,40.6516,40.6444,40.6516,4800.0
2011-06-21 13:45:00,56.16,56.26,56.16,56.26,19400.0,40.6516,40.724,40.6516,40.724,19400.0
2011-06-21 13:50:00,56.26,56.29,56.25,56.28,8100.0,40.724,40.7457,40.7168,40.7385,8100.0
2011-06-21 13:55:00,56.27,56.28,56.25,56.26,7800.0,40.7312,40.7385,40.7168,40.724,7800.0
2011-06-21 14:00:00,56.25,56.26,56.24,56.26,13000.0,40.7168,40.724,40.7095,40.724,13000.0
2011-06-21 14:05:00,56.25,56.28,56.25,56.28,11000.0,40.7168,40.7385,40.7168,40.7385,11000.0
2011-06-21 14:10:00,56.28,56.32,56.28,56.32,7600.0,40.7385,40.7674,40.7385,40.7674,7600.0
2011-06-21 14:15:00,56.32,56.32,56.27,56.27,9800.0,40.7674,40.7674,40.7312,40.7312,9800.0
2011-06-21 14:20:00,56.28,56.29,56.27,56.29,3800.0,40.7385,40.7457,40.7312,40.7457,3800.0
2011-06-21 14:25:00,56.28,56.33,56.28,56.3,8900.0,40.7385,40.7747,40.7385,40.753,8900.0
2011-06-21 14:30:00,56.29,56.32,56.28,56.3,9800.0,40.7457,40.7674,40.7385,40.753,9800.0
2011-06-21 14:35:00,56.3,56.36,56.27,56.36,24100.0,40.753,40.7964,40.7312,40.7964,24100.0
2011-06-21 14:40:00,56.35,56.4,56.33,56.34,29600.0,40.7891,40.8253,40.7747,40.7819,29600.0
2011-06-21 14:45:00,56.33,56.33,56.27,56.27,6700.0,40.7747,40.7747,40.7312,40.7312,6700.0
2011-06-21 14:50:00,56.26,56.27,56.24,56.25,8600.0,40.724,40.7312,40.7095,40.7168,8600.0
2011-06-21 14:55:00,56.24,56.25,56.21,56.22,19200.0,40.7095,40.7168,40.6878,40.695,19200.0
2011-06-21 15:00:00,56.23,56.23,56.19,56.2,14100.0,40.7023,40.7023,40.6733,40.6806,14100.0
2011-06-21 15:05:00,56.22,56.22,56.19,56.2,10500.0,40.695,40.695,40.6733,40.6806,10500.0
2011-06-21 15:10:00,56.2,56.2,56.18,56.19,14200.0,40.6806,40.6806,40.6661,40.6733,14200.0
2011-06-21 15:15:00,56.18,56.18,56.17,56.18,4300.0,40.6661,40.6661,40.6589,40.6661,4300.0
2011-06-21 15:20:00,56.18,56.21,56.16,56.21,30400.0,40.6661,40.6878,40.6516,40.6878,30400.0
2011-06-21 15:25:00,56.21,56.23,56.17,56.21,22700.0,40.6878,40.7023,40.6589,40.6878,22700.0
2011-06-21 15:30:00,56.21,56.22,56.18,56.2,15400.0,40.6878,40.695,40.6661,40.6806,15400.0
2011-06-21 15:35:00,56.2,56.2,56.19,56.2,10300.0,40.6806,40.6806,40.6733,40.6806,10300.0
2011-06-21 15:40:00,56.2,56.2,56.14,56.16,27700.0,40.6806,40.6806,40.6371,40.6516,27700.0
2011-06-21 15:45:00,56.17,56.24,56.17,56.23,45100.0,40.6589,40.7095,40.6589,40.7023,45100.0
2011-06-21 15:50:00,56.24,56.25,56.21,56.22,36600.0,40.7095,40.7168,40.6878,40.695,36600.0
2011-06-21 15:55:00,56.23,56.24,56.2,56.22,44100.0,40.7023,40.7095,40.6806,40.695,44100.0
2011-06-22 09:30:00,56.06,56.09,55.95,56.05,18800.0,40.5792,40.6009,40.4996,40.572,18800.0
2011-06-22 09:35:00,56.04,56.09,56.01,56.04,16200.0,40.5648,40.6009,40.543,40.5648,16200.0
2011-06-22 09:40:00,56.06,56.12,56.04,56.08,22900.0,40.5792,40.6227,40.5648,40.5937,22900.0
2011-06-22 09:45:00,56.07,56.12,55.98,55.98,17200.0,40.5865,40.6227,40.5213,40.5213,17200.0
2011-06-22 09:50:00,55.98,56.09,55.95,56.09,15000.0,40.5213,40.6009,40.4996,40.6009,15000.0
2011-06-22 09:55:00,56.05,56.1,55.99,56.02,11100.0,40.572,40.6082,40.5286,40.5503,11100.0
2011-06-22 10:00:00,56.02,56.11,56.01,56.06,18400.0,40.5503,40.6154,40.543,40.5792,18400.0
2011-06-22 10:05:00,56.08,56.09,55.96,56.01,13900.0,40.5937,40.6009,40.5068,40.543,13900.0
2011-06-22 10:10:00,56.02,56.11,55.97,56.06,17800.0,40.5503,40.6154,40.5141,40.5792,17800.0
2011-06-22 10:15:00,56.06,56.08,55.99,56.07,13400.0,40.5792,40.5937,40.5286,40.5865,13400.0
2011-06-22 10:20:00,56.04,56.09,56.03,56.05,10700.0,40.5648,40.6009,40.5575,40.572,10700.0
2011-06-22 10:25:00,56.04,56.08,56.01,56.02,16700.0,40.5648,40.5937,40.543,40.5503,16700.0
2011-06-22 10:30:00,56.01,56.06,55.96,56.06,26900.0,40.543,40.5792,40.5068,40.5792,26900.0
2011-06-22 10:35:00,56.06,56.08,55.96,56.02,28600.0,40.5792,40.5937,40.5068,40.5503,28600.0
2011-06-22 10:40:00,56.03,56.05,55.97,56.01,23100.0,40.5575,40.572,40.5141,40.543,23100.0
2011-06-22 10:45:00,56.01,56.03,55.98,56.01,28000.0,40.543,40.5575,40.5213,40.543,28000.0
2011-06-22 10:50:00,56.01,56.03,56.0,56.02,13100.0,40.543,40.5575,40.5358,40.5503,13100.0
2011-06-22 10:55:00,56.02,56.11,56.01,56.09,18100.0,40.5503,40.6154,40.543,40.6009,18100.0
2011-06-22 11:00:00,56.1,56.15,56.1,56.12,8500.0,40.6082,40.6444,40.6082,40.6227,8500.0
2011-06-22 11:05:00,56.12,56.14,56.1,56.11,17900.0,40.6227,40.6371,40.6082,40.6154,17900.0
2011-06-22 11:10:00,56.12,56.13,56.08,56.08,6300.0,40.6227,40.6299,40.5937,40.5937,6300.0
2011-06-22 11:15:00,56.1,56.18,56.09,56.18,20800.0,40.6082,40.6661,40.6009,40.6661,20800.0
2011-06-22 11:20:00,56.18,56.18,56.14,56.17,5600.0,40.6661,40.6661,40.6371,40.6589,5600.0
2011-06-22 11:25:00,56.17,56.18,56.16,56.18,4200.0,40.6589,40.6661,40.6516,40.6661,4200.0
2011-06-22 11:30:00,56.17,56.2,56.11,56.11,4600.0,40.6589,40.6806,40.6154,40.6154,4600.0
2011-06-22 11:35:00,56.11,56.16,56.09,56.13,7100.0,40.6154,40.6516,40.6009,40.6299,7100.0
2011-06-22 11:40:00,56.13,56.14,56.1,56.12,7300.0,40.6299,40.6371,40.6082,40.6227,7300.0
2011-06-22 11:45:00,56.12,56.16,56.11,56.13,13900.0,40.6227,40.6516,40.6154,40.6299,13900.0
2011-06-22 11:50:00,56.13,56.15,56.13,56.15,7400.0,40.6299,40.6444,40.6299,40.6444,7400.0
2011-06-22 11:55:00,56.15,56.15,56.13,56.13,4600.0,40.6444,40.6444,40.6299,40.6299,4600.0
2011-06-22 12:00:00,56.13,56.15,56.12,56.13,16100.0,40.6299,40.6444,40.6227,40.6299,16100.0
2011-06-22 12:05:00,56.13,56.16,56.13,56.16,2500.0,40.6299,40.6516,40.6299,40.6516,2500.0
2011-06-22 12:10:00,56.15,56.19,56.15,56.18,5200.0,40.6444,40.6733,40.6444,40.6661,5200.0
2011-06-22 12:15:00,56.17,56.18,56.13,56.15,4900.0,40.6589,40.6661,40.6299,40.6444,4900.0
2011-06-22 12:20:00,56.14,56.15,56.12,56.14,5900.0,40.6371,40.6444,40.6227,40.6371,5900.0
2011-06-22 12:25:00,56.15,56.16,56.13,56.13,4600.0,40.6444,40.6516,40.6299,40.6299,4600.0
2011-06-22 12:30:00,56.14,56.17,56.1,56.13,20600.0,40.6371,40.6589,40.6082,40.6299,20600.0
2011-06-22 12:35:00,56.13,56.16,56.1,56.15,13600.0,40.6299,40.6516,40.6082,40.6444,13600.0
2011-06-22 12:40:00,56.14,56.21,56.13,56.2,5900.0,40.6371,40.6878,40.6299,40.6806,5900.0
2011-06-22 12:45:00,56.2,56.24,56.18,56.22,7800.0,40.6806,40.7095,40.6661,40.695,7800.0
2011-06-22 12:50:00,56.21,56.24,56.18,56.21,7400.0,40.6878,40.7095,40.6661,40.6878,7400.0
2011-06-22 12:55:00,56.22,56.25,56.19,56.21,3800.0,40.695,40.7168,40.6733,40.6878,3800.0
2011-06-22 13:00:00,56.21,56.21,56.13,56.17,4700.0,40.6878,40.6878,40.6299,40.6589,4700.0
2011-06-22 13:05:00,56.17,56.18,56.15,56.15,5400.0,40.6589,40.6661,40.6444,40.6444,5400.0
2011-06-22 13:10:00,56.17,56.19,56.15,56.16,6700.0,40.6589,40.6733,40.6444,40.6516,6700.0
2011-06-22 13:15:00,56.17,56.19,56.16,56.16,3400.0,40.6589,40.6733,40.6516,40.6516,3400.0
2011-06-22 13:20:00,56.15,56.17,56.14,56.15,4100.0,40.6444,40.6589,40.6371,40.6444,4100.0
2011-06-22 13:25:00,56.17,56.18,56.15,56.17,4700.0,40.6589,40.6661,40.6444,40.6589,4700.0
2011-06-22 13:30:00,56.17,56.23,56.17,56.21,5100.0,40.6589,40.7023,40.6589,40.6878,5100.0
2011-06-22 13:35:00,56.21,56.22,56.16,56.16,3600.0,40.6878,40.695,40.6516,40.6516,3600.0
2011-06-22 13:40:00,56.17,56.19,56.15,56.17,4700.0,40.6589,40.6733,40.6444,40.6589,4700.0
2011-06-22 13:45:00,56.17,56.19,56.13,56.13,4600.0,40.6589,40.6733,40.6299,40.6299,4600.0
2011-06-22 13:50:00,56.14,56.14,56.09,56.12,4700.0,40.6371,40.6371,40.6009,40.6227,4700.0
2011-06-22 13:55:00,56.12,56.15,56.11,56.14,6300.0,40.6227,40.6444,40.6154,40.6371,6300.0
2011-06-22 14:00:00,56.14,56.19,56.13,56.14,14300.0,40.6371,40.6733,40.6299,40.6371,14300.0
2011-06-22 14:05:00,56.13,56.15,56.08,56.15,5900.0,40.6299,40.6444,40.5937,40.6444,5900.0
2011-06-22 14:10:00,56.14,56.17,56.12,56.12,5300.0,40.6371,40.6589,40.6227,40.6227,5300.0
2011-06-22 14:15:00,56.1,56.13,56.09,56.1,6000.0,40.6082,40.6299,40.6009,40.6082,6000.0
2011-06-22 14:20:00,56.1,56.15,56.09,56.14,7000.0,40.6082,40.6444,40.6009,40.6371,7000.0
2011-06-22 14:25:00,56.14,56.14,56.06,56.06,8000.0,40.6371,40.6371,40.5792,40.5792,8000.0
2011-06-22 14:30:00,56.07,56.09,56.06,56.08,6600.0,40.5865,40.6009,40.5792,40.5937,6600.0
2011-06-22 14:35:00,56.08,56.09,56.03,56.04,7300.0,40.5937,40.6009,40.5575,40.5648,7300.0
2011-06-22 14:40:00,56.03,56.03,56.0,56.0,7700.0,40.5575,40.5575,40.5358,40.5358,7700.0
2011-06-22 14:45:00,56.0,56.05,56.0,56.02,13400.0,40.5358,40.572,40.5358,40.5503,13400.0
2011-06-22 14:50:00,56.01,56.04,55.95,55.96,10700.0,40.543,40.5648,40.4996,40.5068,10700.0
2011-06-22 14:55:00,55.96,55.96,55.93,55.93,8600.0,40.5068,40.5068,40.4851,40.4851,8600.0
2011-06-22 15:00:00,55.93,56.0,55.93,55.96,15500.0,40.4851,40.5358,40.4851,40.5068,15500.0
2011-06-22 15:05:00,55.97,56.01,55.96,55.98,12400.0,40.5141,40.543,40.5068,40.5213,12400.0
2011-06-22 15:10:00,55.98,56.0,55.93,55.93,11000.0,40.5213,40.5358,40.4851,40.4851,11000.0
2011-06-22 15:15:00,55.92,55.96,55.9,55.94,9700.0,40.4779,40.5068,40.4634,40.4924,9700.0
2011-06-22 15:20:00,55.95,55.97,55.94,55.97,6300.0,40.4996,40.5141,40.4924,40.5141,6300.0
2011-06-22 15:25:00,55.97,55.99,55.96,55.99,9100.0,40.5141,40.5286,40.5068,40.5286,9100.0
2011-06-22 15:30:00,55.98,55.98,55.91,55.93,12400.0,40.5213,40.5213,40.4706,40.4851,12400.0
2011-06-22 15:35:00,55.93,55.98,55.93,55.94,14800.0,40.4851,40.5213,40.4851,40.4924,14800.0
2011-06-22 15:40:00,55.92,55.95,55.9,55.92,18200.0,40.4779,40.4996,40.4634,40.4779,18200.0
2011-06-22 15:45:00,55.92,55.99,55.92,55.96,38200.0,40.4779,40.5286,40.4779,40.5068,38200.0
2011-06-22 15:50:00,55.96,56.0,55.94,55.94,18900.0,40.5068,40.5358,40.4924,40.4924,18900.0
2011-06-22 15:55:00,55.94,55.94,55.9,55.94,44600.0,40.4924,40.4924,40.4634,40.4924,44600.0
2011-06-23 09:30:00,55.6,55.72,55.2,55.23,25700.0,40.2463,40.3331,39.9567,39.9784,25700.0
2011-06-23 09:35:00,55.23,55.6,55.21,55.58,23900.0,39.9784,40.2463,39.964,40.2318,23900.0
2011-06-23 09:40:00,55.56,55.65,55.54,55.65,16400.0,40.2173,40.2824,40.2028,40.2824,16400.0
2011-06-23 09:45:00,55.61,55.82,55.61,55.72,26200.0,40.2535,40.4055,40.2535,40.3331,26200.0
2011-06-23 09:50:00,55.72,55.77,55.51,55.56,11300.0,40.3331,40.3693,40.1811,40.2173,11300.0
2011-06-23 09:55:00,55.49,55.53,55.42,55.47,6800.0,40.1666,40.1956,40.116,40.1522,6800.0
2011-06-23 10:00:00,55.5,55.62,55.47,55.56,24700.0,40.1739,40.2607,40.1522,40.2173,24700.0
2011-06-23 10:05:00,55.51,55.52,55.34,55.34,9800.0,40.1811,40.1883,40.0581,40.0581,9800.0
2011-06-23 10:10:00,55.34,55.38,55.28,55.28,10900.0,40.0581,40.087,40.0146,40.0146,10900.0
2011-06-23 10:15:00,55.28,55.35,55.26,55.28,11700.0,40.0146,40.0653,40.0001,40.0146,11700.0
2011-06-23 10:20:00,55.29,55.3,55.11,55.11,14200.0,40.0219,40.0291,39.8916,39.8916,14200.0
2011-06-23 10:25:00,55.1,55.23,55.07,55.2,27500.0,39.8843,39.9784,39.8626,39.9567,27500.0
2011-06-23 10:30:00,55.2,55.29,55.2,55.25,20300.0,39.9567,40.0219,39.9567,39.9929,20300.0
2011-06-23 10:35:00,55.24,55.26,55.19,55.24,5500.0,39.9857,40.0001,39.9495,39.9857,5500.0
2011-06-23 10:40:00,55.23,55.39,55.23,55.25,22500.0,39.9784,40.0942,39.9784,39.9929,22500.0
2011-06-23 10:45:00,55.25,55.25,55.15,55.2,15700.0,39.9929,39.9929,39.9205,39.9567,15700.0
2011-06-23 10:50:00,55.2,55.22,55.17,55.21,7200.0,39.9567,39.9712,39.935,39.964,7200.0
2011-06-23 10:55:00,55.21,55.27,55.21,55.27,8100.0,39.964,40.0074,39.964,40.0074,8100.0
2011-06-23 11:00:00,55.26,55.3,55.25,55.28,5300.0,40.0001,40.0291,39.9929,40.0146,5300.0
2011-06-23 11:05:00,55.27,55.28,55.24,55.28,5100.0,40.0074,40.0146,39.9857,40.0146,5100.0
2011-06-23 11:10:00,55.29,55.38,55.29,55.36,29100.0,40.0219,40.087,40.0219,40.0725,29100.0
2011-06-23 11:15:00,55.37,55.38,55.3,55.3,11100.0,40.0798,40.087,40.0291,40.0291,11100.0
2011-06-23 11:20:00,55.31,55.33,55.28,55.29,6700.0,40.0363,40.0508,40.0146,40.0219,6700.0
2011-06-23 11:25:00,55.29,55.48,55.28,55.46,25800.0,40.0219,40.1594,40.0146,40.1449,25800.0
2011-06-23 11:30:00,55.45,55.51,55.44,55.48,7900.0,40.1377,40.1811,40.1304,40.1594,7900.0
2011-06-23 11:35:00,55.47,55.52,55.41,55.41,6100.0,40.1522,40.1883,40.1087,40.1087,6100.0
2011-06-23 11:40:00,55.4,55.43,55.35,55.43,9600.0,40.1015,40.1232,40.0653,40.1232,9600.0
2011-06-23 11:45:00,55.41,55.42,55.35,55.36,3000.0,40.1087,40.116,40.0653,40.0725,3000.0
2011-06-23 11:50:00,55.39,55.39,55.37,55.37,2600.0,40.0942,40.0942,40.0798,40.0798,2600.0
2011-06-23 11:55:00,55.37,55.38,55.36,55.36,5900.0,40.0798,40.087,40.0725,40.0725,5900.0
2011-06-23 12:00:00,55.37,55.41,55.37,55.4,6300.0,40.0798,40.1087,40.0798,40.1015,6300.0
2011-06-23 12:05:00,55.39,55.39,55.33,55.34,4000.0,40.0942,40.0942,40.0508,40.0581,4000.0
2011-06-23 12:10:00,55.33,55.33,55.31,55.31,6500.0,40.0508,40.0508,40.0363,40.0363,6500.0
2011-06-23 12:15:00,55.3,55.3,55.24,55.24,6100.0,40.0291,40.0291,39.9857,39.9857,6100.0
2011-06-23 12:20:00,55.24,55.36,55.24,55.35,15000.0,39.9857,40.0725,39.9857,40.0653,15000.0
2011-06-23 12:25:00,55.34,55.37,55.34,55.37,10800.0,40.0581,40.0798,40.0581,40.0798,10800.0
2011-06-23 12:30:00,55.38,55.42,55.37,55.41,8300.0,40.087,40.116,40.0798,40.1087,8300.0
2011-06-23 12:35:00,55.41,55.42,55.39,55.41,5300.0,40.1087,40.116,40.0942,40.1087,5300.0
2011-06-23 12:40:00,55.41,55.44,55.41,55.42,5400.0,40.1087,40.1304,40.1087,40.116,5400.0
2011-06-23 12:45:00,55.43,55.48,55.43,55.47,4100.0,40.1232,40.1594,40.1232,40.1522,4100.0
2011-06-23 12:50:00,55.47,55.51,55.46,55.49,2000.0,40.1522,40.1811,40.1449,40.1666,2000.0
2011-06-23 12:55:00,55.48,55.52,55.46,55.46,3600.0,40.1594,40.1883,40.1449,40.1449,3600.0
2011-06-23 13:00:00,55.48,55.48,55.44,55.47,6900.0,40.1594,40.1594,40.1304,40.1522,6900.0
2011-06-23 13:05:00,55.48,55.51,55.48,55.49,13300.0,40.1594,40.1811,40.1594,40.1666,13300.0
2011-06-23 13:10:00,55.49,55.51,55.48,55.49,9600.0,40.1666,40.1811,40.1594,40.1666,9600.0
2011-06-23 13:15:00,55.48,55.52,55.48,55.5,8900.0,40.1594,40.1883,40.1594,40.1739,8900.0
2011-06-23 13:20:00,55.5,55.51,55.47,55.48,16400.0,40.1739,40.1811,40.1522,40.1594,16400.0
2011-06-23 13:25:00,55.49,55.52,55.47,55.51,12300.0,40.1666,40.1883,40.1522,40.1811,12300.0
2011-06-23 13:30:00,55.51,55.54,55.51,55.53,6700.0,40.1811,40.2028,40.1811,40.1956,6700.0
2011-06-23 13:35:00,55.53,55.55,55.51,55.55,8000.0,40.1956,40.2101,40.1811,40.2101,8000.0
2011-06-23 13:40:00,55.54,55.54,55.47,55.5,5600.0,40.2028,40.2028,40.1522,40.1739,5600.0
2011-06-23 13:45:00,55.49,55.5,55.43,55.43,5200.0,40.1666,40.1739,40.1232,40.1232,5200.0
2011-06-23 13:50:00,55.42,55.42,55.38,55.39,10800.0,40.116,40.116,40.087,40.0942,10800.0
2011-06-23 13:55:00,55.4,55.47,55.36,55.47,12300.0,40.1015,40.1522,40.0725,40.1522,12300.0
2011-06-23 14:00:00,55.47,55.48,55.41,55.45,13200.0,40.1522,40.1594,40.1087,40.1377,13200.0
2011-06-23 14:05:00,55.44,55.47,55.42,55.43,7900.0,40.1304,40.1522,40.116,40.1232,7900.0
2011-06-23 14:10:00,55.43,55.48,55.43,55.46,9300.0,40.1232,40.1594,40.1232,40.1449,9300.0
2011-06-23 14:15:00,55.45,55.45,55.4,55.41,11300.0,40.1377,40.1377,40.1015,40.1087,11300.0
2011-06-23 14:20:00,55.4,55.4,55.38,55.38,8200.0,40.1015,40.1015,40.087,40.087,8200.0
2011-06-23 14:25:00,55.38,55.4,55.37,55.38,15400.0,40.087,40.1015,40.0798,40.087,15400.0
2011-06-23 14:30:00,55.38,55.42,55.36,55.39,19200.0,40.087,40.116,40.0725,40.0942,19200.0
2011-06-23 14:35:00,55.38,55.42,55.37,55.37,18400.0,40.087,40.116,40.0798,40.0798,18400.0
2011-06-23 14:40:00,55.37,55.39,55.36,55.39,11600.0,40.0798,40.0942,40.0725,40.0942,11600.0
2011-06-23 14:45:00,55.39,55.43,55.35,55.37,21300.0,40.0942,40.1232,40.0653,40.0798,21300.0
2011-06-23 14:50:00,55.36,55.39,55.35,55.36,11800.0,40.0725,40.0942,40.0653,40.0725,11800.0
2011-06-23 14:55:00,55.36,55.61,55.35,55.6,32100.0,40.0725,40.2535,40.0653,40.2463,32100.0
2011-06-23 15:00:00,55.61,55.61,55.48,55.5,26600.0,40.2535,40.2535,40.1594,40.1739,26600.0
2011-06-23 15:05:00,55.49,55.57,55.43,55.54,27100.0,40.1666,40.2245,40.1232,40.2028,27100.0
2011-06-23 15:10:00,55.54,55.55,55.48,55.51,22100.0,40.2028,40.2101,40.1594,40.1811,22100.0
2011-06-23 15:15:00,55.51,55.62,55.51,55.56,25200.0,40.1811,40.2607,40.1811,40.2173,25200.0
2011-06-23 15:20:00,55.55,55.57,55.49,55.54,25400.0,40.2101,40.2245,40.1666,40.2028,25400.0
2011-06-23 15:25:00,55.54,55.56,55.49,55.5,17100.0,40.2028,40.2173,40.1666,40.1739,17100.0
2011-06-23 15:30:00,55.49,55.51,55.39,55.5,25000.0,40.1666,40.1811,40.0942,40.1739,25000.0
2011-06-23 15:35:00,55.5,55.57,55.49,55.49,28900.0,40.1739,40.2245,40.1666,40.1666,28900.0
2011-06-23 15:40:00,55.48,55.56,55.47,55.53,35600.0,40.1594,40.2173,40.1522,40.1956,35600.0
2011-06-23 15:45:00,55.53,55.66,55.5,55.65,30000.0,40.1956,40.2897,40.1739,40.2824,30000.0
2011-06-23 15:50:00,55.64,55.72,55.64,55.7,27700.0,40.2752,40.3331,40.2752,40.3186,27700.0
2011-06-23 15:55:00,55.71,55.74,55.69,55.72,48700.0,40.3259,40.3476,40.3114,40.3331,48700.0
2011-06-24 09:30:00,55.84,55.85,55.65,55.85,9400.0,40.42,40.4272,40.2824,40.4272,9400.0
2011-06-24 09:35:00,55.87,56.0,55.86,55.96,11500.0,40.4417,40.5358,40.4345,40.5068,11500.0
2011-06-24 09:40:00,55.96,55.98,55.95,55.95,5600.0,40.5068,40.5213,40.4996,40.4996,5600.0
2011-06-24 09:45:00,55.93,55.96,55.91,55.91,15100.0,40.4851,40.5068,40.4706,40.4706,15100.0
2011-06-24 09:50:00,55.91,55.91,55.82,55.85,2400.0,40.4706,40.4706,40.4055,40.4272,2400.0
2011-06-24 09:55:00,55.85,55.85,55.82,55.83,9600.0,40.4272,40.4272,40.4055,40.4127,9600.0
2011-06-24 10:00:00,55.84,55.88,55.82,55.86,17500.0,40.42,40.4489,40.4055,40.4345,17500.0
2011-06-24 10:05:00,55.86,55.98,55.85,55.92,14200.0,40.4345,40.5213,40.4272,40.4779,14200.0
2011-06-24 10:10:00,55.91,55.91,55.74,55.82,17600.0,40.4706,40.4706,40.3476,40.4055,17600.0
2011-06-24 10:15:00,55.82,55.85,55.73,55.75,12700.0,40.4055,40.4272,40.3404,40.3548,12700.0
2011-06-24 10:20:00,55.75,55.83,55.74,55.77,9000.0,40.3548,40.4127,40.3476,40.3693,9000.0
2011-06-24 10:25:00,55.76,55.76,55.71,55.72,4400.0,40.3621,40.3621,40.3259,40.3331,4400.0
2011-06-24 10:30:00,55.72,55.82,55.7,55.82,17300.0,40.3331,40.4055,40.3186,40.4055,17300.0
2011-06-24 10:35:00,55.81,55.81,55.78,55.78,3500.0,40.3983,40.3983,40.3765,40.3765,3500.0
2011-06-24 10:40:00,55.79,55.82,55.78,55.78,2900.0,40.3838,40.4055,40.3765,40.3765,2900.0
2011-06-24 10:45:00,55.78,55.8,55.68,55.68,11900.0,40.3765,40.391,40.3042,40.3042,11900.0
2011-06-24 10:50:00,55.69,55.73,55.68,55.73,6100.0,40.3114,40.3404,40.3042,40.3404,6100.0
2011-06-24 10:55:00,55.74,55.77,55.72,55.77,8200.0,40.3476,40.3693,40.3331,40.3693,8200.0
2011-06-24 11:00:00,55.78,55.83,55.78,55.8,7200.0,40.3765,40.4127,40.3765,40.391,7200.0
2011-06-24 11:05:00,55.81,55.81,55.76,55.8,4200.0,40.3983,40.3983,40.3621,40.391,4200.0
2011-06-24 11:10:00,55.8,55.82,55.78,55.82,4000.0,40.391,40.4055,40.3765,40.4055,4000.0
2011-06-24 11:15:00,55.81,55.9,55.81,55.88,6500.0,40.3983,40.4634,40.3983,40.4489,6500.0
2011-06-24 11:20:00,55.89,55.89,55.85,55.86,1900.0,40.4562,40.4562,40.4272,40.4345,1900.0
2011-06-24 11:25:00,55.86,55.87,55.8,55.81,3000.0,40.4345,40.4417,40.391,40.3983,3000.0
2011-06-24 11:30:00,55.83,55.85,55.81,55.83,3300.0,40.4127,40.4272,40.3983,40.4127,3300.0
2011-06-24 11:35:00,55.83,55.85,55.83,55.83,2900.0,40.4127,40.4272,40.4127,40.4127,2900.0
2011-06-24 11:40:00,55.83,55.88,55.82,55.86,3900.0,40.4127,40.4489,40.4055,40.4345,3900.0
2011-06-24 11:45:00,55.83,55.83,55.8,55.8,4800.0,40.4127,40.4127,40.391,40.391,4800.0
2011-06-24 11:50:00,55.79,55.79,55.75,55.77,8100.0,40.3838,40.3838,40.3548,40.3693,8100.0
2011-06-24 11:55:00,55.77,55.8,55.75,55.8,5300.0,40.3693,40.391,40.3548,40.391,5300.0
2011-06-24 12:00:00,55.79,55.8,55.78,55.79,1800.0,40.3838,40.391,40.3765,40.3838,1800.0
2011-06-24 12:05:00,55.79,55.79,55.72,55.73,5000.0,40.3838,40.3838,40.3331,40.3404,5000.0
2011-06-24 12:10:00,55.73,55.76,55.69,55.76,11300.0,40.3404,40.3621,40.3114,40.3621,11300.0
2011-06-24 12:15:00,55.76,55.78,55.76,55.78,3900.0,40.3621,40.3765,40.3621,40.3765,3900.0
2011-06-24 12:20:00,55.78,55.8,55.78,55.78,3900.0,40.3765,40.391,40.3765,40.3765,3900.0
2011-06-24 12:25:00,55.77,55.82,55.77,55.82,5700.0,40.3693,40.4055,40.3693,40.4055,5700.0
2011-06-24 12:30:00,55.83,55.85,55.82,55.85,2800.0,40.4127,40.4272,40.4055,40.4272,2800.0
2011-06-24 12:35:00,55.86,55.91,55.86,55.91,3200.0,40.4345,40.4706,40.4345,40.4706,3200.0
2011-06-24 12:40:00,55.91,55.92,55.9,55.9,4800.0,40.4706,40.4779,40.4634,40.4634,4800.0
2011-06-24 12:45:00,55.91,55.91,55.85,55.85,6000.0,40.4706,40.4706,40.4272,40.4272,6000.0
2011-06-24 12:50:00,55.85,55.86,55.77,55.8,6200.0,40.4272,40.4345,40.3693,40.391,6200.0
2011-06-24 12:55:00,55.81,55.82,55.78,55.8,3300.0,40.3983,40.4055,40.3765,40.391,3300.0
2011-06-24 13:00:00,55.81,55.81,55.75,55.77,5900.0,40.3983,40.3983,40.3548,40.3693,5900.0
2011-06-24 13:05:00,55.76,55.79,55.74,55.79,4100.0,40.3621,40.3838,40.3476,40.3838,4100.0
2011-06-24 13:10:00,55.79,55.83,55.77,55.83,4000.0,40.3838,40.4127,40.3693,40.4127,4000.0
2011-06-24 13:15:00,55.82,55.83,55.79,55.81,2100.0,40.4055,40.4127,40.3838,40.3983,2100.0
2011-06-24 13:20:00,55.8,55.85,55.78,55.84,4000.0,40.391,40.4272,40.3765,40.42,4000.0
2011-06-24 13:25:00,55.84,55.88,55.83,55.85,3500.0,40.42,40.4489,40.4127,40.4272,3500.0
2011-06-24 13:30:00,55.86,55.91,55.83,55.87,12500.0,40.4345,40.4706,40.4127,40.4417,12500.0
2011-06-24 13:35:00,55.86,55.93,55.85,55.91,4200.0,40.4345,40.4851,40.4272,40.4706,4200.0
2011-06-24 13:40:00,55.92,55.96,55.89,55.9,2700.0,40.4779,40.5068,40.4562,40.4634,2700.0
2011-06-24 13:45:00,55.91,55.92,55.88,55.89,1600.0,40.4706,40.4779,40.4489,40.4562,1600.0
2011-06-24 13:50:00,55.89,55.91,55.89,55.89,2100.0,40.4562,40.4706,40.4562,40.4562,2100.0
2011-06-24 13:55:00,55.89,55.9,55.85,55.9,5100.0,40.4562,40.4634,40.4272,40.4634,5100.0
2011-06-24 14:00:00,55.91,55.92,55.83,55.86,6300.0,40.4706,40.4779,40.4127,40.4345,6300.0
2011-06-24 14:05:00,55.85,55.88,55.82,55.86,8800.0,40.4272,40.4489,40.4055,40.4345,8800.0
2011-06-24 14:10:00,55.85,55.86,55.81,55.81,6000.0,40.4272,40.4345,40.3983,40.3983,6000.0
2011-06-24 14:15:00,55.81,55.9,55.81,55.9,5300.0,40.3983,40.4634,40.3983,40.4634,5300.0
2011-06-24 14:20:00,55.9,55.9,55.86,55.9,5500.0,40.4634,40.4634,40.4345,40.4634,5500.0
2011-06-24 14:25:00,55.91,55.92,55.9,55.9,2000.0,40.4706,40.4779,40.4634,40.4634,2000.0
2011-06-24 14:30:00,55.9,55.91,55.89,55.9,6200.0,40.4634,40.4706,40.4562,40.4634,6200.0
2011-06-24 14:35:00,55.89,55.92,55.88,55.91,11800.0,40.4562,40.4779,40.4489,40.4706,11800.0
2011-06-24 14:40:00,55.9,55.95,55.9,55.95,9100.0,40.4634,40.4996,40.4634,40.4996,9100.0
2011-06-24 14:45:00,55.94,55.99,55.92,55.92,6700.0,40.4924,40.5286,40.4779,40.4779,6700.0
2011-06-24 14:50:00,55.92,55.92,55.9,55.9,4800.0,40.4779,40.4779,40.4634,40.4634,4800.0
2011-06-24 14:55:00,55.9,55.91,55.88,55.89,12300.0,40.4634,40.4706,40.4489,40.4562,12300.0
2011-06-24 15:00:00,55.89,55.89,55.82,55.82,11600.0,40.4562,40.4562,40.4055,40.4055,11600.0
2011-06-24 15:05:00,55.82,55.82,55.79,55.79,14200.0,40.4055,40.4055,40.3838,40.3838,14200.0
2011-06-24 15:10:00,55.8,55.9,55.8,55.9,23900.0,40.391,40.4634,40.391,40.4634,23900.0
2011-06-24 15:15:00,55.89,55.94,55.89,55.9,13300.0,40.4562,40.4924,40.4562,40.4634,13300.0
2011-06-24 15:20:00,55.9,55.95,55.88,55.94,26500.0,40.4634,40.4996,40.4489,40.4924,26500.0
2011-06-24 15:25:00,55.94,56.0,55.94,55.98,27100.0,40.4924,40.5358,40.4924,40.5213,27100.0
2011-06-24 15:30:00,55.97,56.02,55.97,56.0,41400.0,40.5141,40.5503,40.5141,40.5358,41400.0
2011-06-24 15:35:00,56.0,56.0,55.93,55.93,38700.0,40.5358,40.5358,40.4851,40.4851,38700.0
2011-06-24 15:40:00,55.93,55.96,55.92,55.92,27600.0,40.4851,40.5068,40.4779,40.4779,27600.0
2011-06-24 15:45:00,55.92,55.95,55.84,55.85,41200.0,40.4779,40.4996,40.42,40.4272,41200.0
2011-06-24 15:50:00,55.86,55.89,55.81,55.86,36100.0,40.4345,40.4562,40.3983,40.4345,36100.0
2011-06-24 15:55:00,55.85,56.0,55.85,55.96,126700.0,40.4272,40.5358,40.4272,40.5068,126700.0
2011-06-27 09:30:00,56.02,56.36,55.97,56.35,16600.0,40.5503,40.7964,40.5141,40.7891,16600.0
2011-06-27 09:35:00,56.42,56.5,56.33,56.36,12000.0,40.8398,40.8977,40.7747,40.7964,12000.0
2011-06-27 09:40:00,56.36,56.46,56.31,56.41,7000.0,40.7964,40.8688,40.7602,40.8326,7000.0
2011-06-27 09:45:00,56.39,56.44,56.36,56.38,11500.0,40.8181,40.8543,40.7964,40.8109,11500.0
2011-06-27 09:50:00,56.38,56.44,56.27,56.29,10300.0,40.8109,40.8543,40.7312,40.7457,10300.0
2011-06-27 09:55:00,56.28,56.3,56.2,56.2,6800.0,40.7385,40.753,40.6806,40.6806,6800.0
2011-06-27 10:00:00,56.2,56.24,56.18,56.24,24200.0,40.6806,40.7095,40.6661,40.7095,24200.0
2011-06-27 10:05:00,56.23,56.25,56.19,56.2,5400.0,40.7023,40.7168,40.6733,40.6806,5400.0
2011-06-27 10:10:00,56.2,56.25,56.2,56.25,3300.0,40.6806,40.7168,40.6806,40.7168,3300.0
2011-06-27 10:15:00,56.24,56.25,56.21,56.25,5500.0,40.7095,40.7168,40.6878,40.7168,5500.0
2011-06-27 10:20:00,56.24,56.31,56.24,56.28,5900.0,40.7095,40.7602,40.7095,40.7385,5900.0
2011-06-27 10:25:00,56.28,56.28,56.23,56.26,6000.0,40.7385,40.7385,40.7023,40.724,6000.0
2011-06-27 10:30:00,56.25,56.29,56.22,56.22,3900.0,40.7168,40.7457,40.695,40.695,3900.0
2011-06-27 10:35:00,56.22,56.22,56.17,56.17,6800.0,40.695,40.695,40.6589,40.6589,6800.0
2011-06-27 10:40:00,56.17,56.17,56.16,56.17,2500.0,40.6589,40.6589,40.6516,40.6589,2500.0
2011-06-27 10:45:00,56.18,56.25,56.18,56.25,4500.0,40.6661,40.7168,40.6661,40.7168,4500.0
2011-06-27 10:50:00,56.24,56.28,56.24,56.26,7700.0,40.7095,40.7385,40.7095,40.724,7700.0
2011-06-27 10:55:00,56.26,56.29,56.25,56.28,4600.0,40.724,40.7457,40.7168,40.7385,4600.0
2011-06-27 11:00:00,56.29,56.36,56.27,56.36,18600.0,40.7457,40.7964,40.7312,40.7964,18600.0
2011-06-27 11:05:00,56.36,56.43,56.36,56.42,12700.0,40.7964,40.8471,40.7964,40.8398,12700.0
2011-06-27 11:10:00,56.42,56.43,56.38,56.43,4500.0,40.8398,40.8471,40.8109,40.8471,4500.0
2011-06-27 11:15:00,56.43,56.45,56.38,56.43,15300.0,40.8471,40.8615,40.8109,40.8471,15300.0
2011-06-27 11:20:00,56.44,56.45,56.44,56.44,8600.0,40.8543,40.8615,40.8543,40.8543,8600.0
2011-06-27 11:25:00,56.44,56.44,56.41,56.42,3500.0,40.8543,40.8543,40.8326,40.8398,3500.0
2011-06-27 11:30:00,56.42,56.42,56.39,56.4,11000.0,40.8398,40.8398,40.8181,40.8253,11000.0
2011-06-27 11:35:00,56.41,56.44,56.39,56.43,6100.0,40.8326,40.8543,40.8181,40.8471,6100.0
2011-06-27 11:40:00,56.44,56.46,56.43,56.45,6800.0,40.8543,40.8688,40.8471,40.8615,6800.0
2011-06-27 11:45:00,56.44,56.49,56.43,56.49,14400.0,40.8543,40.8905,40.8471,40.8905,14400.0
2011-06-27 11:50:00,56.5,56.56,56.48,56.54,9400.0,40.8977,40.9412,40.8832,40.9267,9400.0
2011-06-27 11:55:00,56.55,56.55,56.5,56.5,6100.0,40.9339,40.9339,40.8977,40.8977,6100.0
2011-06-27 12:00:00,56.5,56.5,56.38,56.38,4600.0,40.8977,40.8977,40.8109,40.8109,4600.0
2011-06-27 12:05:00,56.39,56.42,56.39,56.41,14900.0,40.8181,40.8398,40.8181,40.8326,14900.0
2011-06-27 12:10:00,56.41,56.43,56.4,56.41,7200.0,40.8326,40.8471,40.8253,40.8326,7200.0
2011-06-27 12:15:00,56.42,56.44,56.37,56.37,9600.0,40.8398,40.8543,40.8036,40.8036,9600.0
2011-06-27 12:20:00,56.38,56.42,56.36,56.42,5700.0,40.8109,40.8398,40.7964,40.8398,5700.0
2011-06-27 12:25:00,56.41,56.45,56.41,56.45,4300.0,40.8326,40.8615,40.8326,40.8615,4300.0
2011-06-27 12:30:00,56.44,56.45,56.38,56.38,12000.0,40.8543,40.8615,40.8109,40.8109,12000.0
2011-06-27 12:35:00,56.38,56.39,56.37,56.37,5300.0,40.8109,40.8181,40.8036,40.8036,5300.0
2011-06-27 12:40:00,56.38,56.39,56.37,56.39,6000.0,40.8109,40.8181,40.8036,40.8181,6000.0
2011-06-27 12:45:00,56.39,56.4,56.38,56.4,7300.0,40.8181,40.8253,40.8109,40.8253,7300.0
2011-06-27 12:50:00,56.41,56.42,56.41,56.41,3900.0,40.8326,40.8398,40.8326,40.8326,3900.0
2011-06-27 12:55:00,56.4,56.41,56.39,56.4,6200.0,40.8253,40.8326,40.8181,40.8253,6200.0
2011-06-27 13:00:00,56.41,56.47,56.4,56.47,11100.0,40.8326,40.876,40.8253,40.876,11100.0
2011-06-27 13:05:00,56.47,56.47,56.45,56.47,2100.0,40.876,40.876,40.8615,40.876,2100.0
2011-06-27 13:10:00,56.46,56.48,56.45,56.46,7700.0,40.8688,40.8832,40.8615,40.8688,7700.0
2011-06-27 13:15:00,56.45,56.49,56.44,56.46,5100.0,40.8615,40.8905,40.8543,40.8688,5100.0
2011-06-27 13:20:00,56.46,56.47,56.42,56.42,3900.0,40.8688,40.876,40.8398,40.8398,3900.0
2011-06-27 13:25:00,56.42,56.42,56.39,56.39,2000.0,40.8398,40.8398,40.8181,40.8181,2000.0
2011-06-27 13:30:00,56.39,56.39,56.35,56.37,6100.0,40.8181,40.8181,40.7891,40.8036,6100.0
2011-06-27 13:35:00,56.36,56.36,56.3,56.3,6100.0,40.7964,40.7964,40.753,40.753,6100.0
2011-06-27 13:40:00,56.3,56.33,56.29,56.33,5800.0,40.753,40.7747,40.7457,40.7747,5800.0
2011-06-27 13:45:00,56.33,56.34,56.3,56.33,3000.0,40.7747,40.7819,40.753,40.7747,3000.0
2011-06-27 13:50:00,56.32,56.37,56.32,56.34,6500.0,40.7674,40.8036,40.7674,40.7819,6500.0
2011-06-27 13:55:00,56.36,56.36,56.32,56.32,6100.0,40.7964,40.7964,40.7674,40.7674,6100.0
2011-06-27 14:00:00,56.33,56.41,56.32,56.39,16000.0,40.7747,40.8326,40.7674,40.8181,16000.0
2011-06-27 14:05:00,56.38,56.4,56.34,56.38,66100.0,40.8109,40.8253,40.7819,40.8109,66100.0
2011-06-27 14:10:00,56.39,56.44,56.37,56.39,15400.0,40.8181,40.8543,40.8036,40.8181,15400.0
2011-06-27 14:15:00,56.39,56.4,56.36,56.39,8200.0,40.8181,40.8253,40.7964,40.8181,8200.0
2011-06-27 14:20:00,56.39,56.44,56.38,56.42,12600.0,40.8181,40.8543,40.8109,40.8398,12600.0
2011-06-27 14:25:00,56.41,56.42,56.38,56.39,8100.0,40.8326,40.8398,40.8109,40.8181,8100.0
2011-06-27 14:30:00,56.39,56.41,56.36,56.36,7100.0,40.8181,40.8326,40.7964,40.7964,7100.0
2011-06-27 14:35:00,56.36,56.38,56.32,56.34,22200.0,40.7964,40.8109,40.7674,40.7819,22200.0
2011-06-27 14:40:00,56.34,56.4,56.3,56.34,36000.0,40.7819,40.8253,40.753,40.7819,36000.0
2011-06-27 14:45:00,56.34,56.37,56.3,56.31,14300.0,40.7819,40.8036,40.753,40.7602,14300.0
2011-06-27 14:50:00,56.32,56.32,56.28,56.29,3100.0,40.7674,40.7674,40.7385,40.7457,3100.0
2011-06-27 14:55:00,56.28,56.31,56.25,56.3,9400.0,40.7385,40.7602,40.7168,40.753,9400.0
2011-06-27 15:00:00,56.3,56.39,56.3,56.38,31600.0,40.753,40.8181,40.753,40.8109,31600.0
2011-06-27 15:05:00,56.38,56.39,56.32,56.32,14500.0,40.8109,40.8181,40.7674,40.7674,14500.0
2011-06-27 15:10:00,56.32,56.36,56.32,56.35,18500.0,40.7674,40.7964,40.7674,40.7891,18500.0
2011-06-27 15:15:00,56.36,56.37,56.32,56.33,11300.0,40.7964,40.8036,40.7674,40.7747,11300.0
2011-06-27 15:20:00,56.33,56.37,56.32,56.37,12100.0,40.7747,40.8036,40.7674,40.8036,12100.0
2011-06-27 15:25:00,56.36,56.37,56.31,56.31,20500.0,40.7964,40.8036,40.7602,40.7602,20500.0
2011-06-27 15:30:00,56.32,56.37,56.31,56.33,23900.0,40.7674,40.8036,40.7602,40.7747,23900.0
2011-06-27 15:35:00,56.33,56.37,56.31,56.32,19700.0,40.7747,40.8036,40.7602,40.7674,19700.0
2011-06-27 15:40:00,56.32,56.33,56.25,56.27,32100.0,40.7674,40.7747,40.7168,40.7312,32100.0
2011-06-27 15:45:00,56.25,56.26,56.16,56.24,48700.0,40.7168,40.724,40.6516,40.7095,48700.0
2011-06-27 15:50:00,56.25,56.29,56.23,56.24,61900.0,40.7168,40.7457,40.7023,40.7095,61900.0
2011-06-27 15:55:00,56.24,56.26,56.2,56.22,62600.0,40.7095,40.724,40.6806,40.695,62600.0
2011-06-28 09:30:00,56.37,56.4,56.27,56.3,9800.0,40.8036,40.8253,40.7312,40.753,9800.0
2011-06-28 09:35:00,56.25,56.4,56.22,56.37,4300.0,40.7168,40.8253,40.695,40.8036,4300.0
2011-06-28 09:40:00,56.36,56.53,56.36,56.49,10800.0,40.7964,40.9194,40.7964,40.8905,10800.0
2011-06-28 09:45:00,56.51,56.54,56.45,56.52,18400.0,40.905,40.9267,40.8615,40.9122,18400.0
2011-06-28 09:50:00,56.54,56.54,56.45,56.49,7700.0,40.9267,40.9267,40.8615,40.8905,7700.0
2011-06-28 09:55:00,56.5,56.53,56.47,56.49,5300.0,40.8977,40.9194,40.876,40.8905,5300.0
2011-06-28 10:00:00,56.49,56.54,56.45,56.53,13300.0,40.8905,40.9267,40.8615,40.9194,13300.0
2011-06-28 10:05:00,56.52,56.55,56.49,56.51,5900.0,40.9122,40.9339,40.8905,40.905,5900.0
2011-06-28 10:10:00,56.51,56.56,56.46,56.47,12800.0,40.905,40.9412,40.8688,40.876,12800.0
2011-06-28 10:15:00,56.47,56.5,56.43,56.43,5200.0,40.876,40.8977,40.8471,40.8471,5200.0
2011-06-28 10:20:00,56.42,56.43,56.39,56.42,5600.0,40.8398,40.8471,40.8181,40.8398,5600.0
2011-06-28 10:25:00,56.41,56.41,56.32,56.32,9500.0,40.8326,40.8326,40.7674,40.7674,9500.0
2011-06-28 10:30:00,56.31,56.37,56.31,56.35,13600.0,40.7602,40.8036,40.7602,40.7891,13600.0
2011-06-28 10:35:00,56.34,56.38,56.33,56.35,4800.0,40.7819,40.8109,40.7747,40.7891,4800.0
2011-06-28 10:40:00,56.35,56.41,56.35,56.39,7200.0,40.7891,40.8326,40.7891,40.8181,7200.0
2011-06-28 10:45:00,56.4,56.4,56.35,56.36,3900.0,40.8253,40.8253,40.7891,40.7964,3900.0
2011-06-28 10:50:00,56.36,56.38,56.34,56.37,8800.0,40.7964,40.8109,40.7819,40.8036,8800.0
2011-06-28 10:55:00,56.36,56.41,56.36,56.36,3400.0,40.7964,40.8326,40.7964,40.7964,3400.0
2011-06-28 11:00:00,56.36,56.38,56.34,56.36,9700.0,40.7964,40.8109,40.7819,40.7964,9700.0
2011-06-28 11:05:00,56.36,56.37,56.29,56.31,7200.0,40.7964,40.8036,40.7457,40.7602,7200.0
2011-06-28 11:10:00,56.31,56.31,56.26,56.27,3000.0,40.7602,40.7602,40.724,40.7312,3000.0
2011-06-28 11:15:00,56.28,56.31,56.23,56.23,5500.0,40.7385,40.7602,40.7023,40.7023,5500.0
2011-06-28 11:20:00,56.24,56.27,56.24,56.26,3800.0,40.7095,40.7312,40.7095,40.724,3800.0
2011-06-28 11:25:00,56.26,56.27,56.24,56.24,3600.0,40.724,40.7312,40.7095,40.7095,3600.0
2011-06-28 11:30:00,56.24,56.27,56.23,56.23,5200.0,40.7095,40.7312,40.7023,40.7023,5200.0
2011-06-28 11:35:00,56.25,56.28,56.25,56.28,5200.0,40.7168,40.7385,40.7168,40.7385,5200.0
2011-06-28 11:40:00,56.27,56.29,56.25,56.26,4400.0,40.7312,40.7457,40.7168,40.724,4400.0
2011-06-28 11:45:00,56.26,56.26,56.23,56.23,6600.0,40.724,40.724,40.7023,40.7023,6600.0
2011-06-28 11:50:00,56.24,56.3,56.23,56.28,18800.0,40.7095,40.753,40.7023,40.7385,18800.0
2011-06-28 11:55:00,56.28,56.31,56.26,56.28,10200.0,40.7385,40.7602,40.724,40.7385,10200.0
2011-06-28 12:00:00,56.27,56.35,56.27,56.33,10900.0,40.7312,40.7891,40.7312,40.7747,10900.0
2011-06-28 12:05:00,56.34,56.36,56.33,56.34,8000.0,40.7819,40.7964,40.7747,40.7819,8000.0
2011-06-28 12:10:00,56.35,56.36,56.32,56.36,11700.0,40.7891,40.7964,40.7674,40.7964,11700.0
2011-06-28 12:15:00,56.36,56.4,56.35,56.37,6600.0,40.7964,40.8253,40.7891,40.8036,6600.0
2011-06-28 12:20:00,56.37,56.37,56.36,56.36,1200.0,40.8036,40.8036,40.7964,40.7964,1200.0
2011-06-28 12:25:00,56.36,56.36,56.31,56.34,11700.0,40.7964,40.7964,40.7602,40.7819,11700.0
2011-06-28 12:30:00,56.35,56.38,56.35,56.37,9300.0,40.7891,40.8109,40.7891,40.8036,9300.0
2011-06-28 12:35:00,56.37,56.37,56.34,56.34,3600.0,40.8036,40.8036,40.7819,40.7819,3600.0
2011-06-28 12:40:00,56.35,56.36,56.32,56.32,8800.0,40.7891,40.7964,40.7674,40.7674,8800.0
2011-06-28 12:45:00,56.32,56.34,56.3,56.31,3500.0,40.7674,40.7819,40.753,40.7602,3500.0
2011-06-28 12:50:00,56.3,56.31,56.28,56.29,3700.0,40.753,40.7602,40.7385,40.7457,3700.0
2011-06-28 12:55:00,56.28,56.3,56.25,56.26,7000.0,40.7385,40.753,40.7168,40.724,7000.0
2011-06-28 13:00:00,56.26,56.34,56.26,56.34,5100.0,40.724,40.7819,40.724,40.7819,5100.0
2011-06-28 13:05:00,56.36,56.37,56.33,56.35,5800.0,40.7964,40.8036,40.7747,40.7891,5800.0
2011-06-28 13:10:00,56.34,56.36,56.3,56.31,4300.0,40.7819,40.7964,40.753,40.7602,4300.0
2011-06-28 13:15:00,56.31,56.33,56.31,56.32,3500.0,40.7602,40.7747,40.7602,40.7674,3500.0
2011-06-28 13:20:00,56.31,56.32,56.28,56.28,5200.0,40.7602,40.7674,40.7385,40.7385,5200.0
2011-06-28 13:25:00,56.29,56.31,56.28,56.3,2800.0,40.7457,40.7602,40.7385,40.753,2800.0
2011-06-28 13:30:00,56.31,56.33,56.27,56.29,5600.0,40.7602,40.7747,40.7312,40.7457,5600.0
2011-06-28 13:35:00,56.28,56.31,56.25,56.31,11000.0,40.7385,40.7602,40.7168,40.7602,11000.0
2011-06-28 13:40:00,56.32,56.32,56.28,56.3,7400.0,40.7674,40.7674,40.7385,40.753,7400.0
2011-06-28 13:45:00,56.3,56.35,56.3,56.35,6900.0,40.753,40.7891,40.753,40.7891,6900.0
2011-06-28 13:50:00,56.35,56.35,56.31,56.33,4100.0,40.7891,40.7891,40.7602,40.7747,4100.0
2011-06-28 13:55:00,56.33,56.33,56.29,56.29,6700.0,40.7747,40.7747,40.7457,40.7457,6700.0
2011-06-28 14:00:00,56.31,56.32,56.28,56.3,7600.0,40.7602,40.7674,40.7385,40.753,7600.0
2011-06-28 14:05:00,56.29,56.29,56.24,56.25,7600.0,40.7457,40.7457,40.7095,40.7168,7600.0
2011-06-28 14:10:00,56.25,56.26,56.23,56.24,3700.0,40.7168,40.724,40.7023,40.7095,3700.0
2011-06-28 14:15:00,56.24,56.27,56.24,56.26,9600.0,40.7095,40.7312,40.7095,40.724,9600.0
2011-06-28 14:20:00,56.25,56.26,56.23,56.25,10400.0,40.7168,40.724,40.7023,40.7168,10400.0
2011-06-28 14:25:00,56.25,56.29,56.25,56.29,5800.0,40.7168,40.7457,40.7168,40.7457,5800.0
2011-06-28 14:30:00,56.29,56.34,56.29,56.32,13100.0,40.7457,40.7819,40.7457,40.7674,13100.0
2011-06-28 14:35:00,56.33,56.34,56.3,56.33,9600.0,40.7747,40.7819,40.753,40.7747,9600.0
2011-06-28 14:40:00,56.35,56.35,56.31,56.33,10100.0,40.7891,40.7891,40.7602,40.7747,10100.0
2011-06-28 14:45:00,56.33,56.35,56.31,56.31,7600.0,40.7747,40.7891,40.7602,40.7602,7600.0
2011-06-28 14:50:00,56.31,56.31,56.27,56.29,7900.0,40.7602,40.7602,40.7312,40.7457,7900.0
2011-06-28 14:55:00,56.29,56.3,56.28,56.29,10400.0,40.7457,40.753,40.7385,40.7457,10400.0
2011-06-28 15:00:00,56.29,56.33,56.28,56.31,35700.0,40.7457,40.7747,40.7385,40.7602,35700.0
2011-06-28 15:05:00,56.31,56.34,56.28,56.34,16400.0,40.7602,40.7819,40.7385,40.7819,16400.0
2011-06-28 15:10:00,56.34,56.34,56.28,56.29,8600.0,40.7819,40.7819,40.7385,40.7457,8600.0
2011-06-28 15:15:00,56.31,56.35,56.3,56.32,18900.0,40.7602,40.7891,40.753,40.7674,18900.0
2011-06-28 15:20:00,56.32,56.39,56.32,56.37,12500.0,40.7674,40.8181,40.7674,40.8036,12500.0
2011-06-28 15:25:00,56.37,56.38,56.36,56.38,5100.0,40.8036,40.8109,40.7964,40.8109,5100.0
2011-06-28 15:30:00,56.37,56.38,56.35,56.37,9800.0,40.8036,40.8109,40.7891,40.8036,9800.0
2011-06-28 15:35:00,56.37,56.4,56.36,56.38,5800.0,40.8036,40.8253,40.7964,40.8109,5800.0
2011-06-28 15:40:00,56.39,56.42,56.38,56.4,11600.0,40.8181,40.8398,40.8109,40.8253,11600.0
2011-06-28 15:45:00,56.43,56.45,56.38,56.4,67600.0,40.8471,40.8615,40.8109,40.8253,67600.0
2011-06-28 15:50:00,56.4,56.44,56.39,56.44,28000.0,40.8253,40.8543,40.8181,40.8543,28000.0
2011-06-28 15:55:00,56.44,56.52,56.43,56.5,77800.0,40.8543,40.9122,40.8471,40.8977,77800.0
2011-06-29 09:30:00,56.68,56.74,56.58,56.72,10600.0,41.028,41.0714,40.9556,41.057,10600.0
2011-06-29 09:35:00,56.71,56.72,56.53,56.66,26200.0,41.0497,41.057,40.9194,41.0135,26200.0
2011-06-29 09:40:00,56.61,56.64,56.55,56.55,5600.0,40.9773,40.9991,40.9339,40.9339,5600.0
2011-06-29 09:45:00,56.56,56.69,56.51,56.68,8800.0,40.9412,41.0353,40.905,41.028,8800.0
2011-06-29 09:50:00,56.68,56.71,56.66,56.68,19800.0,41.028,41.0497,41.0135,41.028,19800.0
2011-06-29 09:55:00,56.69,56.75,56.67,56.74,10500.0,41.0353,41.0787,41.0208,41.0714,10500.0
2011-06-29 10:00:00,56.74,56.75,56.67,56.7,16100.0,41.0714,41.0787,41.0208,41.0425,16100.0
2011-06-29 10:05:00,56.7,56.75,56.68,56.72,18200.0,41.0425,41.0787,41.028,41.057,18200.0
2011-06-29 10:10:00,56.7,56.74,56.68,56.7,9400.0,41.0425,41.0714,41.028,41.0425,9400.0
2011-06-29 10:15:00,56.75,56.82,56.75,56.79,5300.0,41.0787,41.1294,41.0787,41.1076,5300.0
2011-06-29 10:20:00,56.79,56.84,56.79,56.82,3600.0,41.1076,41.1438,41.1076,41.1294,3600.0
2011-06-29 10:25:00,56.84,56.9,56.84,56.86,6200.0,41.1438,41.1873,41.1438,41.1583,6200.0
2011-06-29 10:30:00,56.87,56.87,56.8,56.84,5300.0,41.1655,41.1655,41.1149,41.1438,5300.0
2011-06-29 10:35:00,56.84,56.84,56.77,56.8,10700.0,41.1438,41.1438,41.0932,41.1149,10700.0
2011-06-29 10:40:00,56.79,56.79,56.73,56.74,4600.0,41.1076,41.1076,41.0642,41.0714,4600.0
2011-06-29 10:45:00,56.74,56.78,56.73,56.76,3000.0,41.0714,41.1004,41.0642,41.0859,3000.0
2011-06-29 10:50:00,56.79,56.83,56.78,56.81,6200.0,41.1076,41.1366,41.1004,41.1221,6200.0
2011-06-29 10:55:00,56.8,56.88,56.77,56.88,13400.0,41.1149,41.1728,41.0932,41.1728,13400.0
2011-06-29 11:00:00,56.88,56.91,56.86,56.87,3100.0,41.1728,41.1945,41.1583,41.1655,3100.0
2011-06-29 11:05:00,56.89,56.96,56.85,56.94,15500.0,41.18,41.2307,41.1511,41.2162,15500.0
2011-06-29 11:10:00,56.95,56.99,56.95,56.99,11500.0,41.2235,41.2524,41.2235,41.2524,11500.0
2011-06-29 11:15:00,56.99,56.99,56.96,56.97,7600.0,41.2524,41.2524,41.2307,41.2379,7600.0
2011-06-29 11:20:00,56.96,56.97,56.94,56.96,7500.0,41.2307,41.2379,41.2162,41.2307,7500.0
2011-06-29 11:25:00,56.94,56.96,56.93,56.95,7000.0,41.2162,41.2307,41.209,41.2235,7000.0
2011-06-29 11:30:00,56.96,56.98,56.93,56.93,13900.0,41.2307,41.2452,41.209,41.209,13900.0
2011-06-29 11:35:00,56.94,56.94,56.92,56.92,3900.0,41.2162,41.2162,41.2017,41.2017,3900.0
2011-06-29 11:40:00,56.91,56.93,56.89,56.89,17100.0,41.1945,41.209,41.18,41.18,17100.0
2011-06-29 11:45:00,56.89,56.92,56.86,56.91,7500.0,41.18,41.2017,41.1583,41.1945,7500.0
2011-06-29 11:50:00,56.92,56.96,56.92,56.96,3100.0,41.2017,41.2307,41.2017,41.2307,3100.0
2011-06-29 11:55:00,56.94,56.99,56.94,56.95,23000.0,41.2162,41.2524,41.2162,41.2235,23000.0
2011-06-29 12:00:00,56.96,57.01,56.94,56.96,28000.0,41.2307,41.2669,41.2162,41.2307,28000.0
2011-06-29 12:05:00,56.96,56.98,56.96,56.98,2900.0,41.2307,41.2452,41.2307,41.2452,2900.0
2011-06-29 12:10:00,56.97,56.98,56.96,56.96,1700.0,41.2379,41.2452,41.2307,41.2307,1700.0
2011-06-29 12:15:00,56.96,56.98,56.96,56.97,3400.0,41.2307,41.2452,41.2307,41.2379,3400.0
2011-06-29 12:20:00,56.98,56.99,56.97,56.99,3700.0,41.2452,41.2524,41.2379,41.2524,3700.0
2011-06-29 12:25:00,56.99,57.0,56.97,56.99,5900.0,41.2524,41.2596,41.2379,41.2524,5900.0
2011-06-29 12:30:00,56.99,57.0,56.99,57.0,1200.0,41.2524,41.2596,41.2524,41.2596,1200.0
2011-06-29 12:35:00,56.99,56.99,56.96,56.97,4000.0,41.2524,41.2524,41.2307,41.2379,4000.0
2011-06-29 12:40:00,56.97,56.97,56.97,56.97,400.0,41.2379,41.2379,41.2379,41.2379,400.0
2011-06-29 12:45:00,56.97,56.99,56.97,56.99,3100.0,41.2379,41.2524,41.2379,41.2524,3100.0
2011-06-29 12:50:00,56.99,56.99,56.98,56.99,1800.0,41.2524,41.2524,41.2452,41.2524,1800.0
2011-06-29 12:55:00,56.98,56.99,56.98,56.99,800.0,41.2452,41.2524,41.2452,41.2524,800.0
2011-06-29 13:00:00,56.98,57.0,56.96,57.0,6000.0,41.2452,41.2596,41.2307,41.2596,6000.0
2011-06-29 13:05:00,56.99,57.0,56.99,56.99,7600.0,41.2524,41.2596,41.2524,41.2524,7600.0
2011-06-29 13:10:00,56.99,57.01,56.96,56.98,32400.0,41.2524,41.2669,41.2307,41.2452,32400.0
2011-06-29 13:15:00,56.98,57.05,56.98,57.02,11800.0,41.2452,41.2958,41.2452,41.2741,11800.0
2011-06-29 13:20:00,57.03,57.05,57.03,57.05,2000.0,41.2814,41.2958,41.2814,41.2958,2000.0
2011-06-29 13:25:00,57.04,57.08,57.03,57.08,30400.0,41.2886,41.3176,41.2814,41.3176,30400.0
2011-06-29 13:30:00,57.08,57.1,57.07,57.1,12000.0,41.3176,41.332,41.3103,41.332,12000.0
2011-06-29 13:35:00,57.1,57.14,57.09,57.14,4300.0,41.332,41.361,41.3248,41.361,4300.0
2011-06-29 13:40:00,57.13,57.14,57.13,57.13,3900.0,41.3538,41.361,41.3538,41.3538,3900.0
2011-06-29 13:45:00,57.14,57.15,57.12,57.15,4400.0,41.361,41.3682,41.3465,41.3682,4400.0
2011-06-29 13:50:00,57.13,57.15,57.1,57.14,8300.0,41.3538,41.3682,41.332,41.361,8300.0
2011-06-29 13:55:00,57.14,57.17,57.13,57.13,17600.0,41.361,41.3827,41.3538,41.3538,17600.0
2011-06-29 14:00:00,57.15,57.22,57.13,57.22,6900.0,41.3682,41.4189,41.3538,41.4189,6900.0
2011-06-29 14:05:00,57.21,57.21,57.17,57.2,3200.0,41.4117,41.4117,41.3827,41.4044,3200.0
2011-06-29 14:10:00,57.2,57.21,57.15,57.16,5800.0,41.4044,41.4117,41.3682,41.3755,5800.0
2011-06-29 14:15:00,57.16,57.21,57.14,57.2,29400.0,41.3755,41.4117,41.361,41.4044,29400.0
2011-06-29 14:20:00,57.19,57.21,57.16,57.16,6800.0,41.3972,41.4117,41.3755,41.3755,6800.0
2011-06-29 14:25:00,57.16,57.18,57.14,57.17,17500.0,41.3755,41.3899,41.361,41.3827,17500.0
2011-06-29 14:30:00,57.17,57.17,57.09,57.11,4900.0,41.3827,41.3827,41.3248,41.3393,4900.0
2011-06-29 14:35:00,57.11,57.11,57.05,57.09,14300.0,41.3393,41.3393,41.2958,41.3248,14300.0
2011-06-29 14:40:00,57.09,57.11,57.05,57.09,6500.0,41.3248,41.3393,41.2958,41.3248,6500.0
2011-06-29 14:45:00,57.08,57.13,57.08,57.09,5800.0,41.3176,41.3538,41.3176,41.3248,5800.0
2011-06-29 14:50:00,57.1,57.17,57.1,57.16,5300.0,41.332,41.3827,41.332,41.3755,5300.0
2011-06-29 14:55:00,57.15,57.18,57.14,57.18,4400.0,41.3682,41.3899,41.361,41.3899,4400.0
2011-06-29 15:00:00,57.17,57.21,57.17,57.19,5300.0,41.3827,41.4117,41.3827,41.3972,5300.0
2011-06-29 15:05:00,57.18,57.19,57.12,57.12,7400.0,41.3899,41.3972,41.3465,41.3465,7400.0
2011-06-29 15:10:00,57.12,57.14,57.09,57.09,11500.0,41.3465,41.361,41.3248,41.3248,11500.0
2011-06-29 15:15:00,57.1,57.1,57.07,57.08,5100.0,41.332,41.332,41.3103,41.3176,5100.0
2011-06-29 15:20:00,57.08,57.16,57.08,57.16,23900.0,41.3176,41.3755,41.3176,41.3755,23900.0
2011-06-29 15:25:00,57.17,57.18,57.1,57.11,7900.0,41.3827,41.3899,41.332,41.3393,7900.0
2011-06-29 15:30:00,57.11,57.11,57.05,57.06,10900.0,41.3393,41.3393,41.2958,41.3031,10900.0
2011-06-29 15:35:00,57.06,57.08,57.03,57.06,11200.0,41.3031,41.3176,41.2814,41.3031,11200.0
2011-06-29 15:40:00,57.06,57.06,57.02,57.02,10600.0,41.3031,41.3031,41.2741,41.2741,10600.0
2011-06-29 15:45:00,57.02,57.02,56.93,56.97,43600.0,41.2741,41.2741,41.209,41.2379,43600.0
2011-06-29 15:50:00,56.97,57.03,56.97,57.02,23600.0,41.2379,41.2814,41.2379,41.2741,23600.0
2011-06-29 15:55:00,57.02,57.03,56.98,57.03,72000.0,41.2741,41.2814,41.2452,41.2814,72000.0
2011-06-30 09:30:00,57.13,57.21,56.96,57.03,7900.0,41.3538,41.4117,41.2307,41.2814,7900.0
2011-06-30 09:35:00,57.04,57.08,57.01,57.07,3000.0,41.2886,41.3176,41.2669,41.3103,3000.0
2011-06-30 09:40:00,57.05,57.24,57.03,57.17,6200.0,41.2958,41.4334,41.2814,41.3827,6200.0
2011-06-30 09:45:00,57.21,57.26,57.2,57.2,7200.0,41.4117,41.4479,41.4044,41.4044,7200.0
2011-06-30 09:50:00,57.21,57.21,57.12,57.12,8200.0,41.4117,41.4117,41.3465,41.3465,8200.0
2011-06-30 09:55:00,57.12,57.13,56.99,56.99,6800.0,41.3465,41.3538,41.2524,41.2524,6800.0
2011-06-30 10:00:00,56.99,57.09,56.99,57.07,9400.0,41.2524,41.3248,41.2524,41.3103,9400.0
2011-06-30 10:05:00,57.09,57.13,57.03,57.08,6900.0,41.3248,41.3538,41.2814,41.3176,6900.0
2011-06-30 10:10:00,57.07,57.07,56.98,57.0,39900.0,41.3103,41.3103,41.2452,41.2596,39900.0
2011-06-30 10:15:00,57.0,57.01,56.93,56.93,6000.0,41.2596,41.2669,41.209,41.209,6000.0
2011-06-30 10:20:00,56.93,57.02,56.93,56.98,10600.0,41.209,41.2741,41.209,41.2452,10600.0
2011-06-30 10:25:00,57.0,57.01,56.94,56.97,5000.0,41.2596,41.2669,41.2162,41.2379,5000.0
2011-06-30 10:30:00,56.95,56.97,56.95,56.97,3600.0,41.2235,41.2379,41.2235,41.2379,3600.0
2011-06-30 10:35:00,56.96,57.0,56.96,56.97,12200.0,41.2307,41.2596,41.2307,41.2379,12200.0
2011-06-30 10:40:00,56.98,57.0,56.94,56.95,6600.0,41.2452,41.2596,41.2162,41.2235,6600.0
2011-06-30 10:45:00,56.96,56.98,56.94,56.98,11200.0,41.2307,41.2452,41.2162,41.2452,11200.0
2011-06-30 10:50:00,56.97,57.01,56.97,57.0,6000.0,41.2379,41.2669,41.2379,41.2596,6000.0
2011-06-30 10:55:00,57.0,57.01,56.98,56.99,9200.0,41.2596,41.2669,41.2452,41.2524,9200.0
2011-06-30 11:00:00,57.0,57.02,56.96,57.0,16200.0,41.2596,41.2741,41.2307,41.2596,16200.0
2011-06-30 11:05:00,57.0,57.05,57.0,57.02,6000.0,41.2596,41.2958,41.2596,41.2741,6000.0
2011-06-30 11:10:00,57.01,57.03,57.01,57.01,2400.0,41.2669,41.2814,41.2669,41.2669,2400.0
2011-06-30 11:15:00,57.0,57.01,56.97,56.99,6500.0,41.2596,41.2669,41.2379,41.2524,6500.0
2011-06-30 11:20:00,56.99,56.99,56.97,56.99,3200.0,41.2524,41.2524,41.2379,41.2524,3200.0
2011-06-30 11:25:00,56.98,57.0,56.97,56.97,6200.0,41.2452,41.2596,41.2379,41.2379,6200.0
2011-06-30 11:30:00,56.97,57.04,56.97,57.04,6100.0,41.2379,41.2886,41.2379,41.2886,6100.0
2011-06-30 11:35:00,57.04,57.05,57.0,57.02,5800.0,41.2886,41.2958,41.2596,41.2741,5800.0
2011-06-30 11:40:00,57.03,57.05,57.01,57.05,4900.0,41.2814,41.2958,41.2669,41.2958,4900.0
2011-06-30 11:45:00,57.06,57.07,57.02,57.05,9500.0,41.3031,41.3103,41.2741,41.2958,9500.0
2011-06-30 11:50:00,57.03,57.03,56.96,56.97,4000.0,41.2814,41.2814,41.2307,41.2379,4000.0
2011-06-30 11:55:00,56.97,57.05,56.97,57.0,3600.0,41.2379,41.2958,41.2379,41.2596,3600.0
2011-06-30 12:00:00,56.99,57.0,56.98,56.98,1500.0,41.2524,41.2596,41.2452,41.2452,1500.0
2011-06-30 12:05:00,56.99,57.0,56.97,57.0,8100.0,41.2524,41.2596,41.2379,41.2596,8100.0
2011-06-30 12:10:00,56.99,57.0,56.96,56.96,5000.0,41.2524,41.2596,41.2307,41.2307,5000.0
2011-06-30 12:15:00,56.97,56.97,56.96,56.96,4600.0,41.2379,41.2379,41.2307,41.2307,4600.0
2011-06-30 12:20:00,56.95,56.96,56.92,56.95,6300.0,41.2235,41.2307,41.2017,41.2235,6300.0
2011-06-30 12:25:00,56.96,57.0,56.96,57.0,3400.0,41.2307,41.2596,41.2307,41.2596,3400.0
2011-06-30 12:30:00,56.99,57.0,56.95,56.98,5800.0,41.2524,41.2596,41.2235,41.2452,5800.0
2011-06-30 12:35:00,56.98,56.99,56.95,56.96,5000.0,41.2452,41.2524,41.2235,41.2307,5000.0
2011-06-30 12:40:00,56.98,56.98,56.94,56.94,5000.0,41.2452,41.2452,41.2162,41.2162,5000.0
2011-06-30 12:45:00,56.94,56.96,56.92,56.96,6900.0,41.2162,41.2307,41.2017,41.2307,6900.0
2011-06-30 12:50:00,56.98,57.0,56.98,56.99,9200.0,41.2452,41.2596,41.2452,41.2524,9200.0
2011-06-30 12:55:00,56.99,57.01,56.99,57.0,4900.0,41.2524,41.2669,41.2524,41.2596,4900.0
2011-06-30 13:00:00,57.0,57.01,56.99,56.99,2900.0,41.2596,41.2669,41.2524,41.2524,2900.0
2011-06-30 13:05:00,57.0,57.0,56.97,56.99,8100.0,41.2596,41.2596,41.2379,41.2524,8100.0
2011-06-30 13:10:00,56.99,56.99,56.97,56.98,13000.0,41.2524,41.2524,41.2379,41.2452,13000.0
2011-06-30 13:15:00,56.99,56.99,56.94,56.94,6600.0,41.2524,41.2524,41.2162,41.2162,6600.0
2011-06-30 13:20:00,56.94,56.99,56.92,56.98,8000.0,41.2162,41.2524,41.2017,41.2452,8000.0
2011-06-30 13:25:00,56.98,57.0,56.97,56.98,8100.0,41.2452,41.2596,41.2379,41.2452,8100.0
2011-06-30 13:30:00,56.98,57.0,56.97,56.99,7900.0,41.2452,41.2596,41.2379,41.2524,7900.0
2011-06-30 13:35:00,56.99,57.0,56.95,56.98,8600.0,41.2524,41.2596,41.2235,41.2452,8600.0
2011-06-30 13:40:00,56.99,57.0,56.97,57.0,5400.0,41.2524,41.2596,41.2379,41.2596,5400.0
2011-06-30 13:45:00,56.99,57.0,56.98,57.0,2000.0,41.2524,41.2596,41.2452,41.2596,2000.0
2011-06-30 13:50:00,57.0,57.0,56.85,56.92,27900.0,41.2596,41.2596,41.1511,41.2017,27900.0
2011-06-30 13:55:00,56.93,56.96,56.92,56.95,2400.0,41.209,41.2307,41.2017,41.2235,2400.0
2011-06-30 14:00:00,56.96,56.96,56.93,56.93,6000.0,41.2307,41.2307,41.209,41.209,6000.0
2011-06-30 14:05:00,56.94,56.94,56.93,56.93,1100.0,41.2162,41.2162,41.209,41.209,1100.0
2011-06-30 14:10:00,56.93,56.96,56.92,56.94,5100.0,41.209,41.2307,41.2017,41.2162,5100.0
2011-06-30 14:15:00,56.94,56.95,56.92,56.92,3200.0,41.2162,41.2235,41.2017,41.2017,3200.0
2011-06-30 14:20:00,56.92,56.94,56.92,56.93,3300.0,41.2017,41.2162,41.2017,41.209,3300.0
2011-06-30 14:25:00,56.94,56.94,56.9,56.9,5600.0,41.2162,41.2162,41.1873,41.1873,5600.0
2011-06-30 14:30:00,56.91,56.94,56.91,56.93,4300.0,41.1945,41.2162,41.1945,41.209,4300.0
2011-06-30 14:35:00,56.94,56.97,56.94,56.96,4400.0,41.2162,41.2379,41.2162,41.2307,4400.0
2011-06-30 14:40:00,56.96,56.96,56.92,56.93,4800.0,41.2307,41.2307,41.2017,41.209,4800.0
2011-06-30 14:45:00,56.93,56.93,56.91,56.91,6000.0,41.209,41.209,41.1945,41.1945,6000.0
2011-06-30 14:50:00,56.92,56.93,56.91,56.92,6000.0,41.2017,41.209,41.1945,41.2017,6000.0
2011-06-30 14:55:00,56.93,56.93,56.88,56.89,12900.0,41.209,41.209,41.1728,41.18,12900.0
2011-06-30 15:00:00,56.88,56.89,56.86,56.88,9400.0,41.1728,41.18,41.1583,41.1728,9400.0
2011-06-30 15:05:00,56.88,56.91,56.85,56.85,23200.0,41.1728,41.1945,41.1511,41.1511,23200.0
2011-06-30 15:10:00,56.85,56.87,56.84,56.84,17400.0,41.1511,41.1655,41.1438,41.1438,17400.0
2011-06-30 15:15:00,56.85,56.85,56.84,56.84,8200.0,41.1511,41.1511,41.1438,41.1438,8200.0
2011-06-30 15:20:00,56.84,56.86,56.84,56.85,16900.0,41.1438,41.1583,41.1438,41.1511,16900.0
2011-06-30 15:25:00,56.85,56.87,56.81,56.83,12500.0,41.1511,41.1655,41.1221,41.1366,12500.0
2011-06-30 15:30:00,56.84,56.88,56.83,56.88,15200.0,41.1438,41.1728,41.1366,41.1728,15200.0
2011-06-30 15:35:00,56.88,56.92,56.87,56.91,17100.0,41.1728,41.2017,41.1655,41.1945,17100.0
2011-06-30 15:40:00,56.92,56.94,56.84,56.85,57500.0,41.2017,41.2162,41.1438,41.1511,57500.0
2011-06-30 15:45:00,56.86,56.91,56.85,56.9,60400.0,41.1583,41.1945,41.1511,41.1873,60400.0
2011-06-30 15:50:00,56.89,56.9,56.87,56.9,18900.0,41.18,41.1873,41.1655,41.1873,18900.0
2011-06-30 15:55:00,56.89,56.91,56.86,56.88,63500.0,41.18,41.1945,41.1583,41.1728,63500.0
2011-07-01 09:30:00,57.02,57.02,56.85,56.85,20300.0,41.2741,41.2741,41.1511,41.1511,20300.0
2011-07-01 09:35:00,56.84,56.85,56.72,56.72,2600.0,41.1438,41.1511,41.057,41.057,2600.0
2011-07-01 09:40:00,56.72,56.79,56.72,56.77,4100.0,41.057,41.1076,41.057,41.0932,4100.0
2011-07-01 09:45:00,56.79,56.81,56.74,56.77,13600.0,41.1076,41.1221,41.0714,41.0932,13600.0
2011-07-01 09:50:00,56.78,56.82,56.78,56.81,6600.0,41.1004,41.1294,41.1004,41.1221,6600.0
2011-07-01 09:55:00,56.82,56.82,56.75,56.75,8400.0,41.1294,41.1294,41.0787,41.0787,8400.0
2011-07-01 10:00:00,56.76,56.94,56.76,56.9,33500.0,41.0859,41.2162,41.0859,41.1873,33500.0
2011-07-01 10:05:00,56.89,56.89,56.83,56.85,11400.0,41.18,41.18,41.1366,41.1511,11400.0
2011-07-01 10:10:00,56.87,56.88,56.82,56.85,14400.0,41.1655,41.1728,41.1294,41.1511,14400.0
2011-07-01 10:15:00,56.86,56.94,56.86,56.9,8700.0,41.1583,41.2162,41.1583,41.1873,8700.0
2011-07-01 10:20:00,56.9,56.91,56.86,56.88,13500.0,41.1873,41.1945,41.1583,41.1728,13500.0
2011-07-01 10:25:00,56.89,57.05,56.87,57.03,15100.0,41.18,41.2958,41.1655,41.2814,15100.0
2011-07-01 10:30:00,57.04,57.05,56.95,57.02,35300.0,41.2886,41.2958,41.2235,41.2741,35300.0
2011-07-01 10:35:00,57.02,57.14,57.02,57.11,15700.0,41.2741,41.361,41.2741,41.3393,15700.0
2011-07-01 10:40:00,57.1,57.14,57.07,57.14,51300.0,41.332,41.361,41.3103,41.361,51300.0
2011-07-01 10:45:00,57.15,57.15,57.1,57.14,32000.0,41.3682,41.3682,41.332,41.361,32000.0
2011-07-01 10:50:00,57.15,57.15,57.09,57.15,10100.0,41.3682,41.3682,41.3248,41.3682,10100.0
2011-07-01 10:55:00,57.13,57.14,57.11,57.11,3200.0,41.3538,41.361,41.3393,41.3393,3200.0
2011-07-01 11:00:00,57.12,57.15,57.12,57.12,41200.0,41.3465,41.3682,41.3465,41.3465,41200.0
2011-07-01 11:05:00,57.12,57.13,57.1,57.11,8400.0,41.3465,41.3538,41.332,41.3393,8400.0
2011-07-01 11:10:00,57.11,57.12,57.09,57.09,7700.0,41.3393,41.3465,41.3248,41.3248,7700.0
2011-07-01 11:15:00,57.09,57.11,57.09,57.11,6100.0,41.3248,41.3393,41.3248,41.3393,6100.0
2011-07-01 11:20:00,57.1,57.13,57.1,57.12,6400.0,41.332,41.3538,41.332,41.3465,6400.0
2011-07-01 11:25:00,57.12,57.12,57.1,57.12,6500.0,41.3465,41.3465,41.332,41.3465,6500.0
2011-07-01 11:30:00,57.13,57.13,57.1,57.12,3100.0,41.3538,41.3538,41.332,41.3465,3100.0
2011-07-01 11:35:00,57.11,57.11,57.09,57.09,5900.0,41.3393,41.3393,41.3248,41.3248,5900.0
2011-07-01 11:40:00,57.1,57.11,57.09,57.09,3200.0,41.332,41.3393,41.3248,41.3248,3200.0
2011-07-01 11:45:00,57.09,57.09,57.07,57.08,4500.0,41.3248,41.3248,41.3103,41.3176,4500.0
2011-07-01 11:50:00,57.07,57.11,57.07,57.1,3300.0,41.3103,41.3393,41.3103,41.332,3300.0
2011-07-01 11:55:00,57.1,57.11,57.09,57.09,3800.0,41.332,41.3393,41.3248,41.3248,3800.0
2011-07-01 12:00:00,57.09,57.09,57.06,57.07,3100.0,41.3248,41.3248,41.3031,41.3103,3100.0
2011-07-01 12:05:00,57.09,57.09,57.02,57.04,4100.0,41.3248,41.3248,41.2741,41.2886,4100.0
2011-07-01 12:10:00,57.03,57.07,57.02,57.03,4500.0,41.2814,41.3103,41.2741,41.2814,4500.0
2011-07-01 12:15:00,57.02,57.02,57.0,57.02,3900.0,41.2741,41.2741,41.2596,41.2741,3900.0
2011-07-01 12:20:00,57.02,57.03,57.01,57.02,4600.0,41.2741,41.2814,41.2669,41.2741,4600.0
2011-07-01 12:25:00,57.02,57.04,57.01,57.04,5000.0,41.2741,41.2886,41.2669,41.2886,5000.0
2011-07-01 12:30:00,57.04,57.05,57.02,57.02,6500.0,41.2886,41.2958,41.2741,41.2741,6500.0
2011-07-01 12:35:00,57.02,57.05,57.02,57.05,1600.0,41.2741,41.2958,41.2741,41.2958,1600.0
2011-07-01 12:40:00,57.05,57.06,57.04,57.05,1500.0,41.2958,41.3031,41.2886,41.2958,1500.0
2011-07-01 12:45:00,57.05,57.08,57.05,57.05,4800.0,41.2958,41.3176,41.2958,41.2958,4800.0
2011-07-01 12:50:00,57.05,57.06,57.03,57.05,3800.0,41.2958,41.3031,41.2814,41.2958,3800.0
2011-07-01 12:55:00,57.05,57.08,57.03,57.08,1500.0,41.2958,41.3176,41.2814,41.3176,1500.0
2011-07-01 13:00:00,57.07,57.11,57.07,57.1,16000.0,41.3103,41.3393,41.3103,41.332,16000.0
2011-07-01 13:05:00,57.1,57.1,57.09,57.1,10500.0,41.332,41.332,41.3248,41.332,10500.0
2011-07-01 13:10:00,57.09,57.09,57.06,57.07,3600.0,41.3248,41.3248,41.3031,41.3103,3600.0
2011-07-01 13:15:00,57.08,57.1,57.06,57.08,5700.0,41.3176,41.332,41.3031,41.3176,5700.0
2011-07-01 13:20:00,57.08,57.1,57.08,57.1,1400.0,41.3176,41.332,41.3176,41.332,1400.0
2011-07-01 13:25:00,57.1,57.11,57.08,57.09,3200.0,41.332,41.3393,41.3176,41.3248,3200.0
2011-07-01 13:30:00,57.08,57.11,57.08,57.08,5800.0,41.3176,41.3393,41.3176,41.3176,5800.0
2011-07-01 13:35:00,57.08,57.1,57.06,57.1,3400.0,41.3176,41.332,41.3031,41.332,3400.0
2011-07-01 13:40:00,57.09,57.09,57.04,57.06,5900.0,41.3248,41.3248,41.2886,41.3031,5900.0
2011-07-01 13:45:00,57.06,57.08,57.04,57.04,5300.0,41.3031,41.3176,41.2886,41.2886,5300.0
2011-07-01 13:50:00,57.05,57.06,57.05,57.06,3100.0,41.2958,41.3031,41.2958,41.3031,3100.0
2011-07-01 13:55:00,57.05,57.07,57.05,57.05,2600.0,41.2958,41.3103,41.2958,41.2958,2600.0
2011-07-01 14:00:00,57.05,57.07,57.04,57.07,4800.0,41.2958,41.3103,41.2886,41.3103,4800.0
2011-07-01 14:05:00,57.07,57.1,57.07,57.09,3700.0,41.3103,41.332,41.3103,41.3248,3700.0
2011-07-01 14:10:00,57.09,57.11,57.08,57.09,9200.0,41.3248,41.3393,41.3176,41.3248,9200.0
2011-07-01 14:15:00,57.1,57.12,57.09,57.1,5500.0,41.332,41.3465,41.3248,41.332,5500.0
2011-07-01 14:20:00,57.11,57.14,57.11,57.14,1600.0,41.3393,41.361,41.3393,41.361,1600.0
2011-07-01 14:25:00,57.15,57.15,57.13,57.14,2100.0,41.3682,41.3682,41.3538,41.361,2100.0
2011-07-01 14:30:00,57.15,57.19,57.15,57.19,4100.0,41.3682,41.3972,41.3682,41.3972,4100.0
2011-07-01 14:35:00,57.19,57.23,57.18,57.23,5100.0,41.3972,41.4261,41.3899,41.4261,5100.0
2011-07-01 14:40:00,57.23,57.27,57.23,57.27,4200.0,41.4261,41.4551,41.4261,41.4551,4200.0
2011-07-01 14:45:00,57.26,57.29,57.25,57.27,3400.0,41.4479,41.4696,41.4406,41.4551,3400.0
2011-07-01 14:50:00,57.28,57.3,57.28,57.29,4400.0,41.4623,41.4768,41.4623,41.4696,4400.0
2011-07-01 14:55:00,57.29,57.32,57.27,57.31,7600.0,41.4696,41.4913,41.4551,41.484,7600.0
2011-07-01 15:00:00,57.32,57.33,57.3,57.3,3700.0,41.4913,41.4985,41.4768,41.4768,3700.0
2011-07-01 15:05:00,57.31,57.33,57.29,57.32,5500.0,41.484,41.4985,41.4696,41.4913,5500.0
2011-07-01 15:10:00,57.32,57.33,57.28,57.32,6300.0,41.4913,41.4985,41.4623,41.4913,6300.0
2011-07-01 15:15:00,57.32,57.32,57.3,57.32,2100.0,41.4913,41.4913,41.4768,41.4913,2100.0
2011-07-01 15:20:00,57.3,57.32,57.29,57.32,4200.0,41.4768,41.4913,41.4696,41.4913,4200.0
2011-07-01 15:25:00,57.32,57.35,57.3,57.34,5100.0,41.4913,41.513,41.4768,41.5058,5100.0
2011-07-01 15:30:00,57.33,57.36,57.33,57.35,10200.0,41.4985,41.5202,41.4985,41.513,10200.0
2011-07-01 15:35:00,57.35,57.39,57.35,57.39,6500.0,41.513,41.542,41.513,41.542,6500.0
2011-07-01 15:40:00,57.39,57.41,57.38,57.4,8300.0,41.542,41.5564,41.5347,41.5492,8300.0
2011-07-01 15:45:00,57.4,57.45,57.4,57.43,14500.0,41.5492,41.5854,41.5492,41.5709,14500.0
2011-07-01 15:50:00,57.44,57.45,57.39,57.4,15400.0,41.5781,41.5854,41.542,41.5492,15400.0
2011-07-01 15:55:00,57.41,57.43,57.39,57.42,28600.0,41.5564,41.5709,41.542,41.5637,28600.0
2011-07-05 09:30:00,57.29,57.48,57.29,57.36,14300.0,41.4696,41.6071,41.4696,41.5202,14300.0
2011-07-05 09:35:00,57.37,57.37,57.23,57.3,5700.0,41.5275,41.5275,41.4261,41.4768,5700.0
2011-07-05 09:40:00,57.3,57.34,57.23,57.26,10000.0,41.4768,41.5058,41.4261,41.4479,10000.0
2011-07-05 09:45:00,57.27,57.3,57.23,57.28,7200.0,41.4551,41.4768,41.4261,41.4623,7200.0
2011-07-05 09:50:00,57.3,57.3,57.24,57.25,8400.0,41.4768,41.4768,41.4334,41.4406,8400.0
2011-07-05 09:55:00,57.26,57.3,57.24,57.28,5800.0,41.4479,41.4768,41.4334,41.4623,5800.0
2011-07-05 10:00:00,57.27,57.34,57.23,57.34,21900.0,41.4551,41.5058,41.4261,41.5058,21900.0
2011-07-05 10:05:00,57.34,57.34,57.27,57.29,11600.0,41.5058,41.5058,41.4551,41.4696,11600.0
2011-07-05 10:10:00,57.29,57.3,57.24,57.24,9100.0,41.4696,41.4768,41.4334,41.4334,9100.0
2011-07-05 10:15:00,57.25,57.25,57.18,57.18,6500.0,41.4406,41.4406,41.3899,41.3899,6500.0
2011-07-05 10:20:00,57.17,57.25,57.17,57.19,9900.0,41.3827,41.4406,41.3827,41.3972,9900.0
2011-07-05 10:25:00,57.2,57.33,57.2,57.32,30500.0,41.4044,41.4985,41.4044,41.4913,30500.0
2011-07-05 10:30:00,57.32,57.32,57.29,57.29,8800.0,41.4913,41.4913,41.4696,41.4696,8800.0
2011-07-05 10:35:00,57.29,57.34,57.29,57.31,13200.0,41.4696,41.5058,41.4696,41.484,13200.0
2011-07-05 10:40:00,57.3,57.32,57.26,57.29,14600.0,41.4768,41.4913,41.4479,41.4696,14600.0
2011-07-05 10:45:00,57.26,57.31,57.26,57.26,6700.0,41.4479,41.484,41.4479,41.4479,6700.0
2011-07-05 10:50:00,57.26,57.28,57.24,57.26,3800.0,41.4479,41.4623,41.4334,41.4479,3800.0
2011-07-05 10:55:00,57.26,57.27,57.21,57.25,8400.0,41.4479,41.4551,41.4117,41.4406,8400.0
2011-07-05 11:00:00,57.24,57.27,57.23,57.24,7200.0,41.4334,41.4551,41.4261,41.4334,7200.0
2011-07-05 11:05:00,57.24,57.27,57.22,57.25,5400.0,41.4334,41.4551,41.4189,41.4406,5400.0
2011-07-05 11:10:00,57.25,57.25,57.22,57.23,5500.0,41.4406,41.4406,41.4189,41.4261,5500.0
2011-07-05 11:15:00,57.24,57.27,57.24,57.26,12700.0,41.4334,41.4551,41.4334,41.4479,12700.0
2011-07-05 11:20:00,57.26,57.28,57.22,57.23,10200.0,41.4479,41.4623,41.4189,41.4261,10200.0
2011-07-05 11:25:00,57.23,57.28,57.22,57.27,20300.0,41.4261,41.4623,41.4189,41.4551,20300.0
2011-07-05 11:30:00,57.27,57.3,57.26,57.3,6200.0,41.4551,41.4768,41.4479,41.4768,6200.0
2011-07-05 11:35:00,57.29,57.32,57.29,57.3,4600.0,41.4696,41.4913,41.4696,41.4768,4600.0
2011-07-05 11:40:00,57.3,57.35,57.29,57.35,3600.0,41.4768,41.513,41.4696,41.513,3600.0
2011-07-05 11:45:00,57.35,57.37,57.34,57.36,2900.0,41.513,41.5275,41.5058,41.5202,2900.0
2011-07-05 11:50:00,57.36,57.36,57.34,57.36,3800.0,41.5202,41.5202,41.5058,41.5202,3800.0
2011-07-05 11:55:00,57.36,57.38,57.32,57.38,12300.0,41.5202,41.5347,41.4913,41.5347,12300.0
2011-07-05 12:00:00,57.38,57.41,57.38,57.39,3800.0,41.5347,41.5564,41.5347,41.542,3800.0
2011-07-05 12:05:00,57.4,57.4,57.37,57.38,3200.0,41.5492,41.5492,41.5275,41.5347,3200.0
2011-07-05 12:10:00,57.39,57.41,57.37,57.37,4400.0,41.542,41.5564,41.5275,41.5275,4400.0
2011-07-05 12:15:00,57.37,57.38,57.37,57.38,1900.0,41.5275,41.5347,41.5275,41.5347,1900.0
2011-07-05 12:20:00,57.38,57.39,57.37,57.39,3400.0,41.5347,41.542,41.5275,41.542,3400.0
2011-07-05 12:25:00,57.39,57.44,57.39,57.43,6100.0,41.542,41.5781,41.542,41.5709,6100.0
2011-07-05 12:30:00,57.43,57.46,57.43,57.46,2500.0,41.5709,41.5926,41.5709,41.5926,2500.0
2011-07-05 12:35:00,57.46,57.46,57.44,57.45,6500.0,41.5926,41.5926,41.5781,41.5854,6500.0
2011-07-05 12:40:00,57.45,57.47,57.44,57.47,4600.0,41.5854,41.5999,41.5781,41.5999,4600.0
2011-07-05 12:45:00,57.46,57.46,57.39,57.39,7400.0,41.5926,41.5926,41.542,41.542,7400.0
2011-07-05 12:50:00,57.39,57.41,57.35,57.41,4300.0,41.542,41.5564,41.513,41.5564,4300.0
2011-07-05 12:55:00,57.4,57.42,57.4,57.41,1100.0,41.5492,41.5637,41.5492,41.5564,1100.0
2011-07-05 13:00:00,57.41,57.41,57.35,57.41,7100.0,41.5564,41.5564,41.513,41.5564,7100.0
2011-07-05 13:05:00,57.41,57.42,57.37,57.39,6900.0,41.5564,41.5637,41.5275,41.542,6900.0
2011-07-05 13:10:00,57.4,57.41,57.39,57.4,2500.0,41.5492,41.5564,41.542,41.5492,2500.0
2011-07-05 13:15:00,57.38,57.39,57.37,57.38,3400.0,41.5347,41.542,41.5275,41.5347,3400.0
2011-07-05 13:20:00,57.37,57.41,57.37,57.4,4700.0,41.5275,41.5564,41.5275,41.5492,4700.0
2011-07-05 13:25:00,57.4,57.41,57.4,57.41,2300.0,41.5492,41.5564,41.5492,41.5564,2300.0
2011-07-05 13:30:00,57.4,57.43,57.4,57.42,6000.0,41.5492,41.5709,41.5492,41.5637,6000.0
2011-07-05 13:35:00,57.42,57.44,57.41,57.43,5000.0,41.5637,41.5781,41.5564,41.5709,5000.0
2011-07-05 13:40:00,57.43,57.44,57.41,57.41,2900.0,41.5709,41.5781,41.5564,41.5564,2900.0
2011-07-05 13:45:00,57.4,57.48,57.4,57.48,5500.0,41.5492,41.6071,41.5492,41.6071,5500.0
2011-07-05 13:50:00,57.47,57.49,57.47,57.49,7400.0,41.5999,41.6143,41.5999,41.6143,7400.0
2011-07-05 13:55:00,57.48,57.5,57.48,57.5,3700.0,41.6071,41.6216,41.6071,41.6216,3700.0
2011-07-05 14:00:00,57.49,57.5,57.42,57.45,17000.0,41.6143,41.6216,41.5637,41.5854,17000.0
2011-07-05 14:05:00,57.44,57.47,57.42,57.42,7700.0,41.5781,41.5999,41.5637,41.5637,7700.0
2011-07-05 14:10:00,57.43,57.47,57.42,57.47,4100.0,41.5709,41.5999,41.5637,41.5999,4100.0
2011-07-05 14:15:00,57.45,57.46,57.39,57.41,8500.0,41.5854,41.5926,41.542,41.5564,8500.0
2011-07-05 14:20:00,57.42,57.42,57.34,57.37,6300.0,41.5637,41.5637,41.5058,41.5275,6300.0
2011-07-05 14:25:00,57.37,57.37,57.34,57.34,6900.0,41.5275,41.5275,41.5058,41.5058,6900.0
2011-07-05 14:30:00,57.33,57.38,57.32,57.36,6500.0,41.4985,41.5347,41.4913,41.5202,6500.0
2011-07-05 14:35:00,57.36,57.42,57.34,57.42,6100.0,41.5202,41.5637,41.5058,41.5637,6100.0
2011-07-05 14:40:00,57.41,57.43,57.38,57.4,4700.0,41.5564,41.5709,41.5347,41.5492,4700.0
2011-07-05 14:45:00,57.39,57.42,57.39,57.4,5700.0,41.542,41.5637,41.542,41.5492,5700.0
2011-07-05 14:50:00,57.4,57.41,57.4,57.41,3500.0,41.5492,41.5564,41.5492,41.5564,3500.0
2011-07-05 14:55:00,57.41,57.43,57.4,57.43,6300.0,41.5564,41.5709,41.5492,41.5709,6300.0
2011-07-05 15:00:00,57.43,57.44,57.39,57.41,10100.0,41.5709,41.5781,41.542,41.5564,10100.0
2011-07-05 15:05:00,57.41,57.45,57.4,57.43,7600.0,41.5564,41.5854,41.5492,41.5709,7600.0
2011-07-05 15:10:00,57.44,57.45,57.41,57.41,6900.0,41.5781,41.5854,41.5564,41.5564,6900.0
2011-07-05 15:15:00,57.4,57.45,57.4,57.45,4900.0,41.5492,41.5854,41.5492,41.5854,4900.0
2011-07-05 15:20:00,57.44,57.49,57.43,57.48,12200.0,41.5781,41.6143,41.5709,41.6071,12200.0
2011-07-05 15:25:00,57.48,57.49,57.43,57.45,7500.0,41.6071,41.6143,41.5709,41.5854,7500.0
2011-07-05 15:30:00,57.45,57.48,57.43,57.45,14800.0,41.5854,41.6071,41.5709,41.5854,14800.0
2011-07-05 15:35:00,57.44,57.46,57.41,57.43,11500.0,41.5781,41.5926,41.5564,41.5709,11500.0
2011-07-05 15:40:00,57.43,57.45,57.39,57.44,12100.0,41.5709,41.5854,41.542,41.5781,12100.0
2011-07-05 15:45:00,57.43,57.44,57.38,57.4,34900.0,41.5709,41.5781,41.5347,41.5492,34900.0
2011-07-05 15:50:00,57.41,57.45,57.38,57.45,21800.0,41.5564,41.5854,41.5347,41.5854,21800.0
2011-07-05 15:55:00,57.44,57.45,57.39,57.44,53800.0,41.5781,41.5854,41.542,41.5781,53800.0
2011-07-06 09:30:00,57.48,57.49,57.36,57.46,15800.0,41.6071,41.6143,41.5202,41.5926,15800.0
2011-07-06 09:35:00,57.46,57.49,57.45,57.46,7400.0,41.5926,41.6143,41.5854,41.5926,7400.0
2011-07-06 09:40:00,57.47,57.49,57.44,57.45,4800.0,41.5999,41.6143,41.5781,41.5854,4800.0
2011-07-06 09:45:00,57.47,57.49,57.45,57.48,8400.0,41.5999,41.6143,41.5854,41.6071,8400.0
2011-07-06 09:50:00,57.47,57.49,57.4,57.41,11800.0,41.5999,41.6143,41.5492,41.5564,11800.0
2011-07-06 09:55:00,57.41,57.41,57.31,57.33,7800.0,41.5564,41.5564,41.484,41.4985,7800.0
2011-07-06 10:00:00,57.32,57.39,57.3,57.36,10300.0,41.4913,41.542,41.4768,41.5202,10300.0
2011-07-06 10:05:00,57.36,57.36,57.29,57.32,7300.0,41.5202,41.5202,41.4696,41.4913,7300.0
2011-07-06 10:10:00,57.32,57.32,57.25,57.25,5000.0,41.4913,41.4913,41.4406,41.4406,5000.0
2011-07-06 10:15:00,57.25,57.26,57.22,57.25,6900.0,41.4406,41.4479,41.4189,41.4406,6900.0
2011-07-06 10:20:00,57.22,57.25,57.2,57.23,18000.0,41.4189,41.4406,41.4044,41.4261,18000.0
2011-07-06 10:25:00,57.24,57.39,57.19,57.39,15800.0,41.4334,41.542,41.3972,41.542,15800.0
2011-07-06 10:30:00,57.39,57.46,57.39,57.4,12200.0,41.542,41.5926,41.542,41.5492,12200.0
2011-07-06 10:35:00,57.39,57.42,57.37,57.38,9300.0,41.542,41.5637,41.5275,41.5347,9300.0
2011-07-06 10:40:00,57.39,57.39,57.37,57.37,2500.0,41.542,41.542,41.5275,41.5275,2500.0
2011-07-06 10:45:00,57.36,57.4,57.33,57.39,10200.0,41.5202,41.5492,41.4985,41.542,10200.0
2011-07-06 10:50:00,57.39,57.42,57.38,57.4,17100.0,41.542,41.5637,41.5347,41.5492,17100.0
2011-07-06 10:55:00,57.4,57.41,57.37,57.39,8800.0,41.5492,41.5564,41.5275,41.542,8800.0
2011-07-06 11:00:00,57.39,57.41,57.35,57.37,6600.0,41.542,41.5564,41.513,41.5275,6600.0
2011-07-06 11:05:00,57.38,57.41,57.36,57.37,5500.0,41.5347,41.5564,41.5202,41.5275,5500.0
2011-07-06 11:10:00,57.35,57.41,57.35,57.39,7000.0,41.513,41.5564,41.513,41.542,7000.0
2011-07-06 11:15:00,57.38,57.39,57.36,57.36,4500.0,41.5347,41.542,41.5202,41.5202,4500.0
2011-07-06 11:20:00,57.36,57.4,57.36,57.39,5600.0,41.5202,41.5492,41.5202,41.542,5600.0
2011-07-06 11:25:00,57.4,57.4,57.37,57.39,1900.0,41.5492,41.5492,41.5275,41.542,1900.0
2011-07-06 11:30:00,57.39,57.39,57.32,57.32,7800.0,41.542,41.542,41.4913,41.4913,7800.0
2011-07-06 11:35:00,57.33,57.4,57.33,57.38,8800.0,41.4985,41.5492,41.4985,41.5347,8800.0
2011-07-06 11:40:00,57.39,57.42,57.39,57.4,9200.0,41.542,41.5637,41.542,41.5492,9200.0
2011-07-06 11:45:00,57.4,57.4,57.37,57.39,6300.0,41.5492,41.5492,41.5275,41.542,6300.0
2011-07-06 11:50:00,57.4,57.4,57.39,57.39,5500.0,41.5492,41.5492,41.542,41.542,5500.0
2011-07-06 11:55:00,57.4,57.41,57.39,57.39,10100.0,41.5492,41.5564,41.542,41.542,10100.0
2011-07-06 12:00:00,57.4,57.45,57.4,57.44,2100.0,41.5492,41.5854,41.5492,41.5781,2100.0
2011-07-06 12:05:00,57.44,57.45,57.44,57.44,1400.0,41.5781,41.5854,41.5781,41.5781,1400.0
2011-07-06 12:10:00,57.45,57.47,57.45,57.45,4000.0,41.5854,41.5999,41.5854,41.5854,4000.0
2011-07-06 12:15:00,57.46,57.47,57.45,57.46,2300.0,41.5926,41.5999,41.5854,41.5926,2300.0
2011-07-06 12:20:00,57.47,57.48,57.45,57.47,6900.0,41.5999,41.6071,41.5854,41.5999,6900.0
2011-07-06 12:25:00,57.47,57.48,57.46,57.46,3300.0,41.5999,41.6071,41.5926,41.5926,3300.0
2011-07-06 12:30:00,57.47,57.48,57.47,57.48,2500.0,41.5999,41.6071,41.5999,41.6071,2500.0
2011-07-06 12:35:00,57.49,57.5,57.48,57.48,4600.0,41.6143,41.6216,41.6071,41.6071,4600.0
2011-07-06 12:40:00,57.49,57.49,57.48,57.49,3500.0,41.6143,41.6143,41.6071,41.6143,3500.0
2011-07-06 12:45:00,57.49,57.5,57.48,57.49,3800.0,41.6143,41.6216,41.6071,41.6143,3800.0
2011-07-06 12:50:00,57.49,57.49,57.48,57.49,1800.0,41.6143,41.6143,41.6071,41.6143,1800.0
2011-07-06 12:55:00,57.49,57.55,57.48,57.54,86100.0,41.6143,41.6578,41.6071,41.6505,86100.0
2011-07-06 13:00:00,57.53,57.58,57.53,57.58,14200.0,41.6433,41.6795,41.6433,41.6795,14200.0
2011-07-06 13:05:00,57.58,57.63,57.58,57.59,12500.0,41.6795,41.7157,41.6795,41.6867,12500.0
2011-07-06 13:10:00,57.6,57.67,57.6,57.66,6200.0,41.694,41.7446,41.694,41.7374,6200.0
2011-07-06 13:15:00,57.65,57.65,57.59,57.59,4400.0,41.7302,41.7302,41.6867,41.6867,4400.0
2011-07-06 13:20:00,57.59,57.64,57.57,57.64,6800.0,41.6867,41.7229,41.6722,41.7229,6800.0
2011-07-06 13:25:00,57.63,57.63,57.6,57.61,3300.0,41.7157,41.7157,41.694,41.7012,3300.0
2011-07-06 13:30:00,57.63,57.63,57.6,57.6,3600.0,41.7157,41.7157,41.694,41.694,3600.0
2011-07-06 13:35:00,57.58,57.62,57.58,57.6,2200.0,41.6795,41.7084,41.6795,41.694,2200.0
2011-07-06 13:40:00,57.59,57.59,57.56,57.56,2600.0,41.6867,41.6867,41.665,41.665,2600.0
2011-07-06 13:45:00,57.57,57.64,57.57,57.62,8800.0,41.6722,41.7229,41.6722,41.7084,8800.0
2011-07-06 13:50:00,57.63,57.64,57.62,57.63,3400.0,41.7157,41.7229,41.7084,41.7157,3400.0
2011-07-06 13:55:00,57.63,57.72,57.62,57.72,9900.0,41.7157,41.7808,41.7084,41.7808,9900.0
2011-07-06 14:00:00,57.71,57.71,57.68,57.68,1500.0,41.7736,41.7736,41.7519,41.7519,1500.0
2011-07-06 14:05:00,57.68,57.68,57.64,57.64,5200.0,41.7519,41.7519,41.7229,41.7229,5200.0
2011-07-06 14:10:00,57.64,57.64,57.63,57.64,2800.0,41.7229,41.7229,41.7157,41.7229,2800.0
2011-07-06 14:15:00,57.63,57.67,57.63,57.67,3800.0,41.7157,41.7446,41.7157,41.7446,3800.0
2011-07-06 14:20:00,57.65,57.67,57.62,57.67,9700.0,41.7302,41.7446,41.7084,41.7446,9700.0
2011-07-06 14:25:00,57.67,57.68,57.66,57.67,4900.0,41.7446,41.7519,41.7374,41.7446,4900.0
2011-07-06 14:30:00,57.67,57.67,57.64,57.67,6600.0,41.7446,41.7446,41.7229,41.7446,6600.0
2011-07-06 14:35:00,57.66,57.71,57.66,57.71,8500.0,41.7374,41.7736,41.7374,41.7736,8500.0
2011-07-06 14:40:00,57.7,57.71,57.7,57.71,1200.0,41.7663,41.7736,41.7663,41.7736,1200.0
2011-07-06 14:45:00,57.7,57.75,57.7,57.73,10800.0,41.7663,41.8025,41.7663,41.7881,10800.0
2011-07-06 14:50:00,57.73,57.73,57.7,57.7,2800.0,41.7881,41.7881,41.7663,41.7663,2800.0
2011-07-06 14:55:00,57.7,57.71,57.68,57.71,13000.0,41.7663,41.7736,41.7519,41.7736,13000.0
2011-07-06 15:00:00,57.7,57.72,57.69,57.7,6700.0,41.7663,41.7808,41.7591,41.7663,6700.0
2011-07-06 15:05:00,57.71,57.76,57.68,57.75,14600.0,41.7736,41.8098,41.7519,41.8025,14600.0
2011-07-06 15:10:00,57.74,57.75,57.68,57.7,10400.0,41.7953,41.8025,41.7519,41.7663,10400.0
2011-07-06 15:15:00,57.71,57.72,57.69,57.69,13300.0,41.7736,41.7808,41.7591,41.7591,13300.0
2011-07-06 15:20:00,57.69,57.72,57.68,57.7,9000.0,41.7591,41.7808,41.7519,41.7663,9000.0
2011-07-06 15:25:00,57.71,57.73,57.69,57.72,11500.0,41.7736,41.7881,41.7591,41.7808,11500.0
2011-07-06 15:30:00,57.73,57.73,57.68,57.68,6900.0,41.7881,41.7881,41.7519,41.7519,6900.0
2011-07-06 15:35:00,57.68,57.69,57.62,57.66,13100.0,41.7519,41.7591,41.7084,41.7374,13100.0
2011-07-06 15:40:00,57.66,57.68,57.65,57.67,7800.0,41.7374,41.7519,41.7302,41.7446,7800.0
2011-07-06 15:45:00,57.66,57.7,57.62,57.62,47500.0,41.7374,41.7663,41.7084,41.7084,47500.0
2011-07-06 15:50:00,57.63,57.69,57.63,57.68,18600.0,41.7157,41.7591,41.7157,41.7519,18600.0
2011-07-06 15:55:00,57.67,57.74,57.67,57.74,41000.0,41.7446,41.7953,41.7446,41.7953,41000.0
2011-07-07 09:30:00,58.03,58.03,57.87,57.89,19100.0,42.0052,42.0052,41.8894,41.9039,19100.0
2011-07-07 09:35:00,57.88,57.99,57.8,57.96,9100.0,41.8966,41.9763,41.8387,41.9545,9100.0
2011-07-07 09:40:00,57.95,57.95,57.81,57.88,3500.0,41.9473,41.9473,41.846,41.8966,3500.0
2011-07-07 09:45:00,57.9,57.98,57.88,57.9,8500.0,41.9111,41.969,41.8966,41.9111,8500.0
2011-07-07 09:50:00,57.9,57.95,57.89,57.93,4900.0,41.9111,41.9473,41.9039,41.9328,4900.0
2011-07-07 09:55:00,57.93,57.94,57.89,57.89,3400.0,41.9328,41.9401,41.9039,41.9039,3400.0
2011-07-07 10:00:00,57.9,57.94,57.84,57.84,7000.0,41.9111,41.9401,41.8677,41.8677,7000.0
2011-07-07 10:05:00,57.86,57.9,57.83,57.85,12500.0,41.8822,41.9111,41.8604,41.8749,12500.0
2011-07-07 10:10:00,57.84,57.85,57.82,57.85,4400.0,41.8677,41.8749,41.8532,41.8749,4400.0
2011-07-07 10:15:00,57.85,57.88,57.83,57.84,6500.0,41.8749,41.8966,41.8604,41.8677,6500.0
2011-07-07 10:20:00,57.81,57.83,57.77,57.8,6800.0,41.846,41.8604,41.817,41.8387,6800.0
2011-07-07 10:25:00,57.79,57.81,57.75,57.78,4400.0,41.8315,41.846,41.8025,41.8243,4400.0
2011-07-07 10:30:00,57.79,57.9,57.79,57.89,6200.0,41.8315,41.9111,41.8315,41.9039,6200.0
2011-07-07 10:35:00,57.89,57.91,57.85,57.85,7700.0,41.9039,41.9184,41.8749,41.8749,7700.0
2011-07-07 10:40:00,57.86,57.91,57.86,57.9,34300.0,41.8822,41.9184,41.8822,41.9111,34300.0
2011-07-07 10:45:00,57.89,57.89,57.82,57.84,3900.0,41.9039,41.9039,41.8532,41.8677,3900.0
2011-07-07 10:50:00,57.84,57.84,57.8,57.81,2300.0,41.8677,41.8677,41.8387,41.846,2300.0
2011-07-07 10:55:00,57.81,57.85,57.81,57.84,4400.0,41.846,41.8749,41.846,41.8677,4400.0
2011-07-07 11:00:00,57.84,57.84,57.81,57.82,6100.0,41.8677,41.8677,41.846,41.8532,6100.0
2011-07-07 11:05:00,57.82,57.85,57.8,57.81,4400.0,41.8532,41.8749,41.8387,41.846,4400.0
2011-07-07 11:10:00,57.8,57.81,57.78,57.8,6400.0,41.8387,41.846,41.8243,41.8387,6400.0
2011-07-07 11:15:00,57.8,57.81,57.78,57.79,6300.0,41.8387,41.846,41.8243,41.8315,6300.0
2011-07-07 11:20:00,57.79,57.82,57.79,57.8,8300.0,41.8315,41.8532,41.8315,41.8387,8300.0
2011-07-07 11:25:00,57.81,57.84,57.81,57.83,3400.0,41.846,41.8677,41.846,41.8604,3400.0
2011-07-07 11:30:00,57.83,57.84,57.81,57.84,4300.0,41.8604,41.8677,41.846,41.8677,4300.0
2011-07-07 11:35:00,57.84,57.88,57.83,57.87,33200.0,41.8677,41.8966,41.8604,41.8894,33200.0
2011-07-07 11:40:00,57.88,57.89,57.88,57.89,2700.0,41.8966,41.9039,41.8966,41.9039,2700.0
2011-07-07 11:45:00,57.88,57.89,57.88,57.88,2400.0,41.8966,41.9039,41.8966,41.8966,2400.0
2011-07-07 11:50:00,57.89,57.89,57.87,57.87,9800.0,41.9039,41.9039,41.8894,41.8894,9800.0
2011-07-07 11:55:00,57.87,57.92,57.87,57.9,5700.0,41.8894,41.9256,41.8894,41.9111,5700.0
2011-07-07 12:00:00,57.89,57.9,57.88,57.9,6600.0,41.9039,41.9111,41.8966,41.9111,6600.0
2011-07-07 12:05:00,57.89,57.91,57.89,57.9,5700.0,41.9039,41.9184,41.9039,41.9111,5700.0
2011-07-07 12:10:00,57.9,57.97,57.9,57.96,6400.0,41.9111,41.9618,41.9111,41.9545,6400.0
2011-07-07 12:15:00,57.95,57.95,57.92,57.93,3900.0,41.9473,41.9473,41.9256,41.9328,3900.0
2011-07-07 12:20:00,57.93,57.97,57.93,57.96,3200.0,41.9328,41.9618,41.9328,41.9545,3200.0
2011-07-07 12:25:00,57.97,57.98,57.96,57.98,6000.0,41.9618,41.969,41.9545,41.969,6000.0
2011-07-07 12:30:00,57.97,58.0,57.97,57.99,10200.0,41.9618,41.9835,41.9618,41.9763,10200.0
2011-07-07 12:35:00,57.99,58.0,57.98,57.99,2900.0,41.9763,41.9835,41.969,41.9763,2900.0
2011-07-07 12:40:00,57.99,58.0,57.99,58.0,8700.0,41.9763,41.9835,41.9763,41.9835,8700.0
2011-07-07 12:45:00,58.0,58.0,57.97,57.97,5000.0,41.9835,41.9835,41.9618,41.9618,5000.0
2011-07-07 12:50:00,57.99,57.99,57.97,57.99,7000.0,41.9763,41.9763,41.9618,41.9763,7000.0
2011-07-07 12:55:00,57.98,57.99,57.98,57.98,3700.0,41.969,41.9763,41.969,41.969,3700.0
2011-07-07 13:00:00,57.99,58.0,57.99,58.0,3800.0,41.9763,41.9835,41.9763,41.9835,3800.0
2011-07-07 13:05:00,57.99,58.04,57.99,58.03,19800.0,41.9763,42.0125,41.9763,42.0052,19800.0
2011-07-07 13:10:00,58.02,58.04,58.02,58.04,2500.0,41.998,42.0125,41.998,42.0125,2500.0
2011-07-07 13:15:00,58.03,58.03,58.01,58.03,4000.0,42.0052,42.0052,41.9907,42.0052,4000.0
2011-07-07 13:20:00,58.02,58.03,58.0,58.0,4700.0,41.998,42.0052,41.9835,41.9835,4700.0
2011-07-07 13:25:00,58.01,58.03,58.0,58.01,3400.0,41.9907,42.0052,41.9835,41.9907,3400.0
2011-07-07 13:30:00,58.0,58.04,57.98,58.03,10600.0,41.9835,42.0125,41.969,42.0052,10600.0
2011-07-07 13:35:00,58.03,58.03,58.02,58.03,3300.0,42.0052,42.0052,41.998,42.0052,3300.0
2011-07-07 13:40:00,58.03,58.03,58.01,58.01,2500.0,42.0052,42.0052,41.9907,41.9907,2500.0
2011-07-07 13:45:00,58.01,58.04,57.99,58.03,10800.0,41.9907,42.0125,41.9763,42.0052,10800.0
2011-07-07 13:50:00,58.03,58.04,58.02,58.03,4800.0,42.0052,42.0125,41.998,42.0052,4800.0
2011-07-07 13:55:00,58.02,58.03,58.0,58.0,5100.0,41.998,42.0052,41.9835,41.9835,5100.0
2011-07-07 14:00:00,58.01,58.02,57.99,58.01,8000.0,41.9907,41.998,41.9763,41.9907,8000.0
2011-07-07 14:05:00,58.02,58.04,58.01,58.04,3600.0,41.998,42.0125,41.9907,42.0125,3600.0
2011-07-07 14:10:00,58.03,58.04,58.02,58.02,4400.0,42.0052,42.0125,41.998,41.998,4400.0
2011-07-07 14:15:00,58.03,58.04,58.02,58.04,5000.0,42.0052,42.0125,41.998,42.0125,5000.0
2011-07-07 14:20:00,58.04,58.09,58.04,58.08,12400.0,42.0125,42.0487,42.0125,42.0414,12400.0
2011-07-07 14:25:00,58.08,58.13,58.07,58.11,12700.0,42.0414,42.0776,42.0342,42.0631,12700.0
2011-07-07 14:30:00,58.1,58.13,58.1,58.12,14500.0,42.0559,42.0776,42.0559,42.0704,14500.0
2011-07-07 14:35:00,58.12,58.12,58.11,58.11,5000.0,42.0704,42.0704,42.0631,42.0631,5000.0
2011-07-07 14:40:00,58.11,58.15,58.1,58.13,8500.0,42.0631,42.0921,42.0559,42.0776,8500.0
2011-07-07 14:45:00,58.13,58.14,58.12,58.13,7100.0,42.0776,42.0848,42.0704,42.0776,7100.0
2011-07-07 14:50:00,58.14,58.15,58.12,58.15,6200.0,42.0848,42.0921,42.0704,42.0921,6200.0
2011-07-07 14:55:00,58.15,58.15,58.12,58.14,7100.0,42.0921,42.0921,42.0704,42.0848,7100.0
2011-07-07 15:00:00,58.13,58.16,58.13,58.16,10800.0,42.0776,42.0993,42.0776,42.0993,10800.0
2011-07-07 15:05:00,58.16,58.16,58.11,58.12,11100.0,42.0993,42.0993,42.0631,42.0704,11100.0
2011-07-07 15:10:00,58.12,58.14,58.11,58.11,5300.0,42.0704,42.0848,42.0631,42.0631,5300.0
2011-07-07 15:15:00,58.13,58.13,58.11,58.12,9100.0,42.0776,42.0776,42.0631,42.0704,9100.0
2011-07-07 15:20:00,58.12,58.13,58.09,58.1,7300.0,42.0704,42.0776,42.0487,42.0559,7300.0
2011-07-07 15:25:00,58.09,58.09,58.02,58.03,11200.0,42.0487,42.0487,41.998,42.0052,11200.0
2011-07-07 15:30:00,58.03,58.06,58.01,58.06,14500.0,42.0052,42.0269,41.9907,42.0269,14500.0
2011-07-07 15:35:00,58.05,58.08,58.02,58.07,12300.0,42.0197,42.0414,41.998,42.0342,12300.0
2011-07-07 15:40:00,58.07,58.08,58.05,58.05,7100.0,42.0342,42.0414,42.0197,42.0197,7100.0
2011-07-07 15:45:00,58.06,58.1,58.03,58.05,24100.0,42.0269,42.0559,42.0052,42.0197,24100.0
2011-07-07 15:50:00,58.04,58.09,58.04,58.08,15200.0,42.0125,42.0487,42.0125,42.0414,15200.0
2011-07-07 15:55:00,58.08,58.1,58.06,58.09,36300.0,42.0414,42.0559,42.0269,42.0487,36300.0
2011-07-08 09:30:00,57.81,57.93,57.73,57.93,11000.0,41.846,41.9328,41.7881,41.9328,11000.0
2011-07-08 09:35:00,57.89,57.93,57.78,57.81,11400.0,41.9039,41.9328,41.8243,41.846,11400.0
2011-07-08 09:40:00,57.78,57.94,57.78,57.89,27100.0,41.8243,41.9401,41.8243,41.9039,27100.0
2011-07-08 09:45:00,57.91,57.91,57.74,57.75,17000.0,41.9184,41.9184,41.7953,41.8025,17000.0
2011-07-08 09:50:00,57.74,57.89,57.74,57.88,8200.0,41.7953,41.9039,41.7953,41.8966,8200.0
2011-07-08 09:55:00,57.89,57.92,57.76,57.76,15900.0,41.9039,41.9256,41.8098,41.8098,15900.0
2011-07-08 10:00:00,57.76,57.81,57.74,57.8,15900.0,41.8098,41.846,41.7953,41.8387,15900.0
2011-07-08 10:05:00,57.79,57.96,57.79,57.94,19600.0,41.8315,41.9545,41.8315,41.9401,19600.0
2011-07-08 10:10:00,57.93,57.93,57.81,57.9,18100.0,41.9328,41.9328,41.846,41.9111,18100.0
2011-07-08 10:15:00,57.91,57.93,57.78,57.79,24600.0,41.9184,41.9328,41.8243,41.8315,24600.0
2011-07-08 10:20:00,57.78,57.78,57.75,57.75,11200.0,41.8243,41.8243,41.8025,41.8025,11200.0
2011-07-08 10:25:00,57.76,57.82,57.75,57.77,11200.0,41.8098,41.8532,41.8025,41.817,11200.0
2011-07-08 10:30:00,57.76,57.78,57.7,57.77,14900.0,41.8098,41.8243,41.7663,41.817,14900.0
2011-07-08 10:35:00,57.76,57.76,57.71,57.72,10300.0,41.8098,41.8098,41.7736,41.7808,10300.0
2011-07-08 10:40:00,57.72,57.79,57.69,57.7,13400.0,41.7808,41.8315,41.7591,41.7663,13400.0
2011-07-08 10:45:00,57.69,57.71,57.61,57.61,6600.0,41.7591,41.7736,41.7012,41.7012,6600.0
2011-07-08 10:50:00,57.61,57.63,57.54,57.63,8300.0,41.7012,41.7157,41.6505,41.7157,8300.0
2011-07-08 10:55:00,57.65,57.65,57.58,57.58,4800.0,41.7302,41.7302,41.6795,41.6795,4800.0
2011-07-08 11:00:00,57.58,57.59,57.53,57.55,19400.0,41.6795,41.6867,41.6433,41.6578,19400.0
2011-07-08 11:05:00,57.55,57.6,57.53,57.57,8900.0,41.6578,41.694,41.6433,41.6722,8900.0
2011-07-08 11:10:00,57.57,57.57,57.54,57.57,5300.0,41.6722,41.6722,41.6505,41.6722,5300.0
2011-07-08 11:15:00,57.55,57.58,57.54,57.58,4400.0,41.6578,41.6795,41.6505,41.6795,4400.0
2011-07-08 11:20:00,57.58,57.74,57.57,57.74,12700.0,41.6795,41.7953,41.6722,41.7953,12700.0
2011-07-08 11:25:00,57.73,57.76,57.64,57.64,5200.0,41.7881,41.8098,41.7229,41.7229,5200.0
2011-07-08 11:30:00,57.64,57.65,57.58,57.6,5200.0,41.7229,41.7302,41.6795,41.694,5200.0
2011-07-08 11:35:00,57.61,57.74,57.61,57.74,11900.0,41.7012,41.7953,41.7012,41.7953,11900.0
2011-07-08 11:40:00,57.73,57.75,57.69,57.71,25200.0,41.7881,41.8025,41.7591,41.7736,25200.0
2011-07-08 11:45:00,57.72,57.73,57.67,57.67,11700.0,41.7808,41.7881,41.7446,41.7446,11700.0
2011-07-08 11:50:00,57.66,57.74,57.65,57.74,19900.0,41.7374,41.7953,41.7302,41.7953,19900.0
2011-07-08 11:55:00,57.73,57.81,57.71,57.75,15100.0,41.7881,41.846,41.7736,41.8025,15100.0
2011-07-08 12:00:00,57.76,57.76,57.7,57.7,8100.0,41.8098,41.8098,41.7663,41.7663,8100.0
2011-07-08 12:05:00,57.7,57.78,57.68,57.75,21000.0,41.7663,41.8243,41.7519,41.8025,21000.0
2011-07-08 12:10:00,57.72,57.73,57.68,57.7,11100.0,41.7808,41.7881,41.7519,41.7663,11100.0
2011-07-08 12:15:00,57.69,57.73,57.66,57.72,15600.0,41.7591,41.7881,41.7374,41.7808,15600.0
2011-07-08 12:20:00,57.72,57.75,57.67,57.71,9600.0,41.7808,41.8025,41.7446,41.7736,9600.0
2011-07-08 12:25:00,57.71,57.72,57.67,57.71,4500.0,41.7736,41.7808,41.7446,41.7736,4500.0
2011-07-08 12:30:00,57.7,57.71,57.7,57.71,2600.0,41.7663,41.7736,41.7663,41.7736,2600.0
2011-07-08 12:35:00,57.7,57.72,57.69,57.72,5900.0,41.7663,41.7808,41.7591,41.7808,5900.0
2011-07-08 12:40:00,57.73,57.76,57.71,57.71,7400.0,41.7881,41.8098,41.7736,41.7736,7400.0
2011-07-08 12:45:00,57.71,57.76,57.71,57.76,5300.0,41.7736,41.8098,41.7736,41.8098,5300.0
2011-07-08 12:50:00,57.74,57.75,57.69,57.75,13900.0,41.7953,41.8025,41.7591,41.8025,13900.0
2011-07-08 12:55:00,57.74,57.75,57.73,57.74,4100.0,41.7953,41.8025,41.7881,41.7953,4100.0
2011-07-08 13:00:00,57.73,57.73,57.69,57.71,7500.0,41.7881,41.7881,41.7591,41.7736,7500.0
2011-07-08 13:05:00,57.7,57.71,57.7,57.7,5200.0,41.7663,41.7736,41.7663,41.7663,5200.0
2011-07-08 13:10:00,57.7,57.7,57.62,57.62,5600.0,41.7663,41.7663,41.7084,41.7084,5600.0
2011-07-08 13:15:00,57.62,57.67,57.62,57.67,5600.0,41.7084,41.7446,41.7084,41.7446,5600.0
2011-07-08 13:20:00,57.67,57.72,57.66,57.72,18100.0,41.7446,41.7808,41.7374,41.7808,18100.0
2011-07-08 13:25:00,57.7,57.76,57.68,57.76,9000.0,41.7663,41.8098,41.7519,41.8098,9000.0
2011-07-08 13:30:00,57.77,57.77,57.75,57.76,3200.0,41.817,41.817,41.8025,41.8098,3200.0
2011-07-08 13:35:00,57.78,57.79,57.76,57.77,3400.0,41.8243,41.8315,41.8098,41.817,3400.0
2011-07-08 13:40:00,57.78,57.84,57.77,57.78,9900.0,41.8243,41.8677,41.817,41.8243,9900.0
2011-07-08 13:45:00,57.78,57.83,57.77,57.78,12100.0,41.8243,41.8604,41.817,41.8243,12100.0
2011-07-08 13:50:00,57.78,57.8,57.76,57.77,7000.0,41.8243,41.8387,41.8098,41.817,7000.0
2011-07-08 13:55:00,57.76,57.76,57.7,57.71,3000.0,41.8098,41.8098,41.7663,41.7736,3000.0
2011-07-08 14:00:00,57.71,57.73,57.7,57.73,7300.0,41.7736,41.7881,41.7663,41.7881,7300.0
2011-07-08 14:05:00,57.73,57.75,57.71,57.74,7600.0,41.7881,41.8025,41.7736,41.7953,7600.0
2011-07-08 14:10:00,57.74,57.74,57.69,57.69,4100.0,41.7953,41.7953,41.7591,41.7591,4100.0
2011-07-08 14:15:00,57.69,57.7,57.63,57.67,7200.0,41.7591,41.7663,41.7157,41.7446,7200.0
2011-07-08 14:20:00,57.65,57.66,57.64,57.64,3300.0,41.7302,41.7374,41.7229,41.7229,3300.0
2011-07-08 14:25:00,57.65,57.68,57.64,57.64,5300.0,41.7302,41.7519,41.7229,41.7229,5300.0
2011-07-08 14:30:00,57.66,57.74,57.64,57.74,6600.0,41.7374,41.7953,41.7229,41.7953,6600.0
2011-07-08 14:35:00,57.74,57.74,57.69,57.71,6200.0,41.7953,41.7953,41.7591,41.7736,6200.0
2011-07-08 14:40:00,57.71,57.71,57.65,57.65,6300.0,41.7736,41.7736,41.7302,41.7302,6300.0
2011-07-08 14:45:00,57.65,57.71,57.65,57.71,7400.0,41.7302,41.7736,41.7302,41.7736,7400.0
2011-07-08 14:50:00,57.71,57.71,57.65,57.65,4700.0,41.7736,41.7736,41.7302,41.7302,4700.0
2011-07-08 14:55:00,57.64,57.67,57.64,57.66,3600.0,41.7229,41.7446,41.7229,41.7374,3600.0
2011-07-08 15:00:00,57.67,57.74,57.67,57.74,10900.0,41.7446,41.7953,41.7446,41.7953,10900.0
2011-07-08 15:05:00,57.73,57.74,57.72,57.72,6900.0,41.7881,41.7953,41.7808,41.7808,6900.0
2011-07-08 15:10:00,57.72,57.72,57.68,57.69,4800.0,41.7808,41.7808,41.7519,41.7591,4800.0
2011-07-08 15:15:00,57.68,57.69,57.63,57.64,9000.0,41.7519,41.7591,41.7157,41.7229,9000.0
2011-07-08 15:20:00,57.63,57.65,57.63,57.64,13500.0,41.7157,41.7302,41.7157,41.7229,13500.0
2011-07-08 15:25:00,57.64,57.66,57.61,57.61,10900.0,41.7229,41.7374,41.7012,41.7012,10900.0
2011-07-08 15:30:00,57.61,57.72,57.6,57.7,16900.0,41.7012,41.7808,41.694,41.7663,16900.0
2011-07-08 15:35:00,57.7,57.76,57.69,57.71,13000.0,41.7663,41.8098,41.7591,41.7736,13000.0
2011-07-08 15:40:00,57.7,57.72,57.69,57.7,15100.0,41.7663,41.7808,41.7591,41.7663,15100.0
2011-07-08 15:45:00,57.7,57.72,57.7,57.71,13800.0,41.7663,41.7808,41.7663,41.7736,13800.0
2011-07-08 15:50:00,57.71,57.74,57.68,57.73,18400.0,41.7736,41.7953,41.7519,41.7881,18400.0
2011-07-08 15:55:00,57.73,57.79,57.72,57.78,26700.0,41.7881,41.8315,41.7808,41.8243,26700.0
2011-07-11 09:30:00,57.27,57.3,57.12,57.18,32000.0,41.4551,41.4768,41.3465,41.3899,32000.0
2011-07-11 09:35:00,57.14,57.34,57.13,57.33,29600.0,41.361,41.5058,41.3538,41.4985,29600.0
2011-07-11 09:40:00,57.3,57.37,57.23,57.26,10200.0,41.4768,41.5275,41.4261,41.4479,10200.0
2011-07-11 09:45:00,57.26,57.28,57.19,57.27,21200.0,41.4479,41.4623,41.3972,41.4551,21200.0
2011-07-11 09:50:00,57.28,57.43,57.21,57.43,23200.0,41.4623,41.5709,41.4117,41.5709,23200.0
2011-07-11 09:55:00,57.43,57.45,57.35,57.35,7400.0,41.5709,41.5854,41.513,41.513,7400.0
2011-07-11 10:00:00,57.34,57.44,57.32,57.43,23000.0,41.5058,41.5781,41.4913,41.5709,23000.0
2011-07-11 10:05:00,57.43,57.48,57.32,57.39,18400.0,41.5709,41.6071,41.4913,41.542,18400.0
2011-07-11 10:10:00,57.39,57.39,57.3,57.33,14600.0,41.542,41.542,41.4768,41.4985,14600.0
2011-07-11 10:15:00,57.32,57.42,57.31,57.32,13400.0,41.4913,41.5637,41.484,41.4913,13400.0
2011-07-11 10:20:00,57.33,57.36,57.28,57.3,8200.0,41.4985,41.5202,41.4623,41.4768,8200.0
2011-07-11 10:25:00,57.29,57.33,57.27,57.32,6900.0,41.4696,41.4985,41.4551,41.4913,6900.0
2011-07-11 10:30:00,57.32,57.44,57.28,57.42,14500.0,41.4913,41.5781,41.4623,41.5637,14500.0
2011-07-11 10:35:00,57.43,57.49,57.39,57.45,22200.0,41.5709,41.6143,41.542,41.5854,22200.0
2011-07-11 10:40:00,57.46,57.49,57.33,57.45,50000.0,41.5926,41.6143,41.4985,41.5854,50000.0
2011-07-11 10:45:00,57.45,57.52,57.44,57.52,8100.0,41.5854,41.6361,41.5781,41.6361,8100.0
2011-07-11 10:50:00,57.52,57.54,57.41,57.46,17600.0,41.6361,41.6505,41.5564,41.5926,17600.0
2011-07-11 10:55:00,57.46,57.49,57.39,57.4,22000.0,41.5926,41.6143,41.542,41.5492,22000.0
2011-07-11 11:00:00,57.4,57.41,57.3,57.38,12500.0,41.5492,41.5564,41.4768,41.5347,12500.0
2011-07-11 11:05:00,57.38,57.47,57.37,57.44,7100.0,41.5347,41.5999,41.5275,41.5781,7100.0
2011-07-11 11:10:00,57.44,57.44,57.36,57.36,6000.0,41.5781,41.5781,41.5202,41.5202,6000.0
2011-07-11 11:15:00,57.39,57.4,57.35,57.37,4400.0,41.542,41.5492,41.513,41.5275,4400.0
2011-07-11 11:20:00,57.37,57.4,57.32,57.36,9100.0,41.5275,41.5492,41.4913,41.5202,9100.0
2011-07-11 11:25:00,57.36,57.38,57.33,57.36,5400.0,41.5202,41.5347,41.4985,41.5202,5400.0
2011-07-11 11:30:00,57.35,57.37,57.3,57.36,6000.0,41.513,41.5275,41.4768,41.5202,6000.0
2011-07-11 11:35:00,57.37,57.37,57.31,57.33,6400.0,41.5275,41.5275,41.484,41.4985,6400.0
2011-07-11 11:40:00,57.33,57.34,57.29,57.3,10500.0,41.4985,41.5058,41.4696,41.4768,10500.0
2011-07-11 11:45:00,57.31,57.36,57.3,57.35,7000.0,41.484,41.5202,41.4768,41.513,7000.0
2011-07-11 11:50:00,57.35,57.4,57.35,57.4,5800.0,41.513,41.5492,41.513,41.5492,5800.0
2011-07-11 11:55:00,57.41,57.42,57.33,57.37,9300.0,41.5564,41.5637,41.4985,41.5275,9300.0
2011-07-11 12:00:00,57.36,57.38,57.29,57.3,23000.0,41.5202,41.5347,41.4696,41.4768,23000.0
2011-07-11 12:05:00,57.31,57.31,57.27,57.29,5400.0,41.484,41.484,41.4551,41.4696,5400.0
2011-07-11 12:10:00,57.29,57.3,57.25,57.25,7600.0,41.4696,41.4768,41.4406,41.4406,7600.0
2011-07-11 12:15:00,57.25,57.27,57.21,57.23,28300.0,41.4406,41.4551,41.4117,41.4261,28300.0
2011-07-11 12:20:00,57.23,57.24,57.17,57.2,13300.0,41.4261,41.4334,41.3827,41.4044,13300.0
2011-07-11 12:25:00,57.19,57.22,57.18,57.2,29400.0,41.3972,41.4189,41.3899,41.4044,29400.0
2011-07-11 12:30:00,57.2,57.21,57.16,57.18,8300.0,41.4044,41.4117,41.3755,41.3899,8300.0
2011-07-11 12:35:00,57.18,57.2,57.16,57.2,26600.0,41.3899,41.4044,41.3755,41.4044,26600.0
2011-07-11 12:40:00,57.2,57.21,57.19,57.2,9500.0,41.4044,41.4117,41.3972,41.4044,9500.0
2011-07-11 12:45:00,57.22,57.22,57.16,57.18,10400.0,41.4189,41.4189,41.3755,41.3899,10400.0
2011-07-11 12:50:00,57.17,57.23,57.17,57.22,10100.0,41.3827,41.4261,41.3827,41.4189,10100.0
2011-07-11 12:55:00,57.21,57.28,57.21,57.27,11900.0,41.4117,41.4623,41.4117,41.4551,11900.0
2011-07-11 13:00:00,57.27,57.28,57.26,57.27,16300.0,41.4551,41.4623,41.4479,41.4551,16300.0
2011-07-11 13:05:00,57.27,57.28,57.22,57.24,19100.0,41.4551,41.4623,41.4189,41.4334,19100.0
2011-07-11 13:10:00,57.23,57.25,57.21,57.24,16900.0,41.4261,41.4406,41.4117,41.4334,16900.0
2011-07-11 13:15:00,57.23,57.23,57.18,57.19,7400.0,41.4261,41.4261,41.3899,41.3972,7400.0
2011-07-11 13:20:00,57.19,57.24,57.19,57.24,7000.0,41.3972,41.4334,41.3972,41.4334,7000.0
2011-07-11 13:25:00,57.23,57.26,57.21,57.22,53900.0,41.4261,41.4479,41.4117,41.4189,53900.0
2011-07-11 13:30:00,57.22,57.23,57.19,57.19,19500.0,41.4189,41.4261,41.3972,41.3972,19500.0
2011-07-11 13:35:00,57.19,57.19,57.16,57.18,2800.0,41.3972,41.3972,41.3755,41.3899,2800.0
2011-07-11 13:40:00,57.18,57.2,57.16,57.2,9800.0,41.3899,41.4044,41.3755,41.4044,9800.0
2011-07-11 13:45:00,57.18,57.21,57.18,57.19,17200.0,41.3899,41.4117,41.3899,41.3972,17200.0
2011-07-11 13:50:00,57.2,57.21,57.18,57.19,11500.0,41.4044,41.4117,41.3899,41.3972,11500.0
2011-07-11 13:55:00,57.2,57.22,57.16,57.22,14400.0,41.4044,41.4189,41.3755,41.4189,14400.0
2011-07-11 14:00:00,57.23,57.25,57.19,57.2,7600.0,41.4261,41.4406,41.3972,41.4044,7600.0
2011-07-11 14:05:00,57.2,57.21,57.18,57.2,11400.0,41.4044,41.4117,41.3899,41.4044,11400.0
2011-07-11 14:10:00,57.19,57.21,57.17,57.17,24700.0,41.3972,41.4117,41.3827,41.3827,24700.0
2011-07-11 14:15:00,57.17,57.18,57.14,57.15,14700.0,41.3827,41.3899,41.361,41.3682,14700.0
2011-07-11 14:20:00,57.15,57.16,57.13,57.13,8400.0,41.3682,41.3755,41.3538,41.3538,8400.0
2011-07-11 14:25:00,57.14,57.16,57.11,57.14,6300.0,41.361,41.3755,41.3393,41.361,6300.0
2011-07-11 14:30:00,57.15,57.15,57.09,57.12,11000.0,41.3682,41.3682,41.3248,41.3465,11000.0
2011-07-11 14:35:00,57.13,57.15,57.12,57.15,5400.0,41.3538,41.3682,41.3465,41.3682,5400.0
2011-07-11 14:40:00,57.15,57.15,57.13,57.14,20400.0,41.3682,41.3682,41.3538,41.361,20400.0
2011-07-11 14:45:00,57.13,57.13,57.08,57.08,61200.0,41.3538,41.3538,41.3176,41.3176,61200.0
2011-07-11 14:50:00,57.07,57.09,57.06,57.08,16700.0,41.3103,41.3248,41.3031,41.3176,16700.0
2011-07-11 14:55:00,57.08,57.09,57.05,57.06,27400.0,41.3176,41.3248,41.2958,41.3031,27400.0
2011-07-11 15:00:00,57.06,57.06,57.04,57.05,26600.0,41.3031,41.3031,41.2886,41.2958,26600.0
2011-07-11 15:05:00,57.05,57.06,57.03,57.04,20300.0,41.2958,41.3031,41.2814,41.2886,20300.0
2011-07-11 15:10:00,57.04,57.05,57.02,57.03,51800.0,41.2886,41.2958,41.2741,41.2814,51800.0
2011-07-11 15:15:00,57.02,57.03,56.97,56.99,48200.0,41.2741,41.2814,41.2379,41.2524,48200.0
2011-07-11 15:20:00,56.99,57.01,56.96,56.98,40800.0,41.2524,41.2669,41.2307,41.2452,40800.0
2011-07-11 15:25:00,56.97,56.98,56.94,56.98,50300.0,41.2379,41.2452,41.2162,41.2452,50300.0
2011-07-11 15:30:00,56.98,57.01,56.92,56.95,51400.0,41.2452,41.2669,41.2017,41.2235,51400.0
2011-07-11 15:35:00,56.96,57.03,56.95,57.03,33900.0,41.2307,41.2814,41.2235,41.2814,33900.0
2011-07-11 15:40:00,57.03,57.11,57.02,57.06,20000.0,41.2814,41.3393,41.2741,41.3031,20000.0
2011-07-11 15:45:00,57.05,57.06,56.98,57.0,56900.0,41.2958,41.3031,41.2452,41.2596,56900.0
2011-07-11 15:50:00,57.0,57.04,56.97,57.0,48400.0,41.2596,41.2886,41.2379,41.2596,48400.0
2011-07-11 15:55:00,57.0,57.03,56.97,57.02,94800.0,41.2596,41.2814,41.2379,41.2741,94800.0
2011-07-12 09:30:00,56.87,57.05,56.52,56.95,21900.0,41.1655,41.2958,40.9122,41.2235,21900.0
2011-07-12 09:35:00,56.92,56.96,56.84,56.92,18800.0,41.2017,41.2307,41.1438,41.2017,18800.0
2011-07-12 09:40:00,56.92,56.96,56.84,56.86,15900.0,41.2017,41.2307,41.1438,41.1583,15900.0
2011-07-12 09:45:00,56.86,56.89,56.77,56.85,13300.0,41.1583,41.18,41.0932,41.1511,13300.0
2011-07-12 09:50:00,56.85,56.92,56.76,56.8,9800.0,41.1511,41.2017,41.0859,41.1149,9800.0
2011-07-12 09:55:00,56.8,56.94,56.79,56.93,14200.0,41.1149,41.2162,41.1076,41.209,14200.0
2011-07-12 10:00:00,56.93,56.99,56.91,56.97,13300.0,41.209,41.2524,41.1945,41.2379,13300.0
2011-07-12 10:05:00,56.97,57.06,56.96,57.02,10300.0,41.2379,41.3031,41.2307,41.2741,10300.0
2011-07-12 10:10:00,57.04,57.05,57.01,57.01,8400.0,41.2886,41.2958,41.2669,41.2669,8400.0
2011-07-12 10:15:00,56.99,57.11,56.98,57.06,24100.0,41.2524,41.3393,41.2452,41.3031,24100.0
2011-07-12 10:20:00,57.06,57.12,57.03,57.06,11900.0,41.3031,41.3465,41.2814,41.3031,11900.0
2011-07-12 10:25:00,57.06,57.06,57.01,57.05,10300.0,41.3031,41.3031,41.2669,41.2958,10300.0
2011-07-12 10:30:00,57.05,57.05,56.98,57.03,10300.0,41.2958,41.2958,41.2452,41.2814,10300.0
2011-07-12 10:35:00,57.04,57.04,56.99,57.01,5600.0,41.2886,41.2886,41.2524,41.2669,5600.0
2011-07-12 10:40:00,57.02,57.06,57.01,57.03,8700.0,41.2741,41.3031,41.2669,41.2814,8700.0
2011-07-12 10:45:00,57.02,57.05,56.99,57.0,10300.0,41.2741,41.2958,41.2524,41.2596,10300.0
2011-07-12 10:50:00,56.99,57.03,56.96,57.01,11100.0,41.2524,41.2814,41.2307,41.2669,11100.0
2011-07-12 10:55:00,57.02,57.02,56.99,57.02,7600.0,41.2741,41.2741,41.2524,41.2741,7600.0
2011-07-12 11:00:00,57.02,57.03,56.98,57.01,17900.0,41.2741,41.2814,41.2452,41.2669,17900.0
2011-07-12 11:05:00,57.0,57.01,56.98,56.99,14800.0,41.2596,41.2669,41.2452,41.2524,14800.0
2011-07-12 11:10:00,57.0,57.02,56.99,57.01,7400.0,41.2596,41.2741,41.2524,41.2669,7400.0
2011-07-12 11:15:00,57.0,57.01,56.96,57.01,9200.0,41.2596,41.2669,41.2307,41.2669,9200.0
2011-07-12 11:20:00,57.02,57.09,57.02,57.09,11500.0,41.2741,41.3248,41.2741,41.3248,11500.0
2011-07-12 11:25:00,57.09,57.11,57.07,57.1,13800.0,41.3248,41.3393,41.3103,41.332,13800.0
2011-07-12 11:30:00,57.1,57.13,57.09,57.12,7200.0,41.332,41.3538,41.3248,41.3465,7200.0
2011-07-12 11:35:00,57.12,57.12,57.05,57.05,13800.0,41.3465,41.3465,41.2958,41.2958,13800.0
2011-07-12 11:40:00,57.05,57.09,57.04,57.08,20400.0,41.2958,41.3248,41.2886,41.3176,20400.0
2011-07-12 11:45:00,57.09,57.13,57.08,57.11,7000.0,41.3248,41.3538,41.3176,41.3393,7000.0
2011-07-12 11:50:00,57.1,57.13,57.1,57.1,7600.0,41.332,41.3538,41.332,41.332,7600.0
2011-07-12 11:55:00,57.09,57.16,57.09,57.14,11300.0,41.3248,41.3755,41.3248,41.361,11300.0
2011-07-12 12:00:00,57.14,57.17,57.11,57.13,12600.0,41.361,41.3827,41.3393,41.3538,12600.0
2011-07-12 12:05:00,57.13,57.18,57.11,57.18,7200.0,41.3538,41.3899,41.3393,41.3899,7200.0
2011-07-12 12:10:00,57.17,57.17,57.13,57.16,12900.0,41.3827,41.3827,41.3538,41.3755,12900.0
2011-07-12 12:15:00,57.16,57.16,57.09,57.1,11500.0,41.3755,41.3755,41.3248,41.332,11500.0
2011-07-12 12:20:00,57.1,57.12,57.07,57.12,8300.0,41.332,41.3465,41.3103,41.3465,8300.0
2011-07-12 12:25:00,57.11,57.11,57.07,57.08,7900.0,41.3393,41.3393,41.3103,41.3176,7900.0
2011-07-12 12:30:00,57.08,57.09,57.07,57.09,2300.0,41.3176,41.3248,41.3103,41.3248,2300.0
2011-07-12 12:35:00,57.09,57.09,57.03,57.03,8400.0,41.3248,41.3248,41.2814,41.2814,8400.0
2011-07-12 12:40:00,57.04,57.1,57.02,57.09,11700.0,41.2886,41.332,41.2741,41.3248,11700.0
2011-07-12 12:45:00,57.09,57.11,57.07,57.07,8500.0,41.3248,41.3393,41.3103,41.3103,8500.0
2011-07-12 12:50:00,57.06,57.07,57.04,57.06,3900.0,41.3031,41.3103,41.2886,41.3031,3900.0
2011-07-12 12:55:00,57.06,57.1,57.06,57.1,6200.0,41.3031,41.332,41.3031,41.332,6200.0
2011-07-12 13:00:00,57.1,57.11,57.09,57.1,14500.0,41.332,41.3393,41.3248,41.332,14500.0
2011-07-12 13:05:00,57.1,57.17,57.1,57.17,7500.0,41.332,41.3827,41.332,41.3827,7500.0
2011-07-12 13:10:00,57.17,57.19,57.13,57.19,19100.0,41.3827,41.3972,41.3538,41.3972,19100.0
2011-07-12 13:15:00,57.18,57.18,57.1,57.12,18400.0,41.3899,41.3899,41.332,41.3465,18400.0
2011-07-12 13:20:00,57.11,57.16,57.11,57.15,4300.0,41.3393,41.3755,41.3393,41.3682,4300.0
2011-07-12 13:25:00,57.15,57.15,57.07,57.1,12300.0,41.3682,41.3682,41.3103,41.332,12300.0
2011-07-12 13:30:00,57.09,57.1,57.04,57.05,10100.0,41.3248,41.332,41.2886,41.2958,10100.0
2011-07-12 13:35:00,57.05,57.05,57.03,57.03,8000.0,41.2958,41.2958,41.2814,41.2814,8000.0
2011-07-12 13:40:00,57.04,57.04,57.0,57.0,2300.0,41.2886,41.2886,41.2596,41.2596,2300.0
2011-07-12 13:45:00,57.01,57.07,57.01,57.04,12100.0,41.2669,41.3103,41.2669,41.2886,12100.0
2011-07-12 13:50:00,57.04,57.06,57.04,57.05,3700.0,41.2886,41.3031,41.2886,41.2958,3700.0
2011-07-12 13:55:00,57.04,57.07,57.04,57.06,5700.0,41.2886,41.3103,41.2886,41.3031,5700.0
2011-07-12 14:00:00,57.07,57.15,57.04,57.12,12300.0,41.3103,41.3682,41.2886,41.3465,12300.0
2011-07-12 14:05:00,57.11,57.17,57.09,57.15,8100.0,41.3393,41.3827,41.3248,41.3682,8100.0
2011-07-12 14:10:00,57.14,57.3,57.14,57.25,18600.0,41.361,41.4768,41.361,41.4406,18600.0
2011-07-12 14:15:00,57.25,57.35,57.25,57.29,9100.0,41.4406,41.513,41.4406,41.4696,9100.0
2011-07-12 14:20:00,57.3,57.36,57.3,57.33,5800.0,41.4768,41.5202,41.4768,41.4985,5800.0
2011-07-12 14:25:00,57.32,57.37,57.3,57.37,17200.0,41.4913,41.5275,41.4768,41.5275,17200.0
2011-07-12 14:30:00,57.37,57.39,57.3,57.33,15400.0,41.5275,41.542,41.4768,41.4985,15400.0
2011-07-12 14:35:00,57.32,57.33,57.24,57.24,17800.0,41.4913,41.4985,41.4334,41.4334,17800.0
2011-07-12 14:40:00,57.25,57.28,57.23,57.27,18400.0,41.4406,41.4623,41.4261,41.4551,18400.0
2011-07-12 14:45:00,57.27,57.29,57.24,57.28,11100.0,41.4551,41.4696,41.4334,41.4623,11100.0
2011-07-12 14:50:00,57.28,57.29,57.23,57.24,12500.0,41.4623,41.4696,41.4261,41.4334,12500.0
2011-07-12 14:55:00,57.25,57.29,57.22,57.29,10100.0,41.4406,41.4696,41.4189,41.4696,10100.0
2011-07-12 15:00:00,57.28,57.32,57.27,57.3,13200.0,41.4623,41.4913,41.4551,41.4768,13200.0
2011-07-12 15:05:00,57.3,57.33,57.25,57.25,19100.0,41.4768,41.4985,41.4406,41.4406,19100.0
2011-07-12 15:10:00,57.26,57.26,57.17,57.18,16000.0,41.4479,41.4479,41.3827,41.3899,16000.0
2011-07-12 15:15:00,57.17,57.2,57.15,57.2,11300.0,41.3827,41.4044,41.3682,41.4044,11300.0
2011-07-12 15:20:00,57.21,57.28,57.19,57.23,14500.0,41.4117,41.4623,41.3972,41.4261,14500.0
2011-07-12 15:25:00,57.23,57.23,57.14,57.22,17400.0,41.4261,41.4261,41.361,41.4189,17400.0
2011-07-12 15:30:00,57.22,57.24,57.2,57.22,17800.0,41.4189,41.4334,41.4044,41.4189,17800.0
2011-07-12 15:35:00,57.21,57.23,57.17,57.23,11900.0,41.4117,41.4261,41.3827,41.4261,11900.0
2011-07-12 15:40:00,57.24,57.24,57.17,57.18,18900.0,41.4334,41.4334,41.3827,41.3899,18900.0
2011-07-12 15:45:00,57.18,57.22,57.05,57.05,46300.0,41.3899,41.4189,41.2958,41.2958,46300.0
2011-07-12 15:50:00,57.05,57.1,57.05,57.05,32000.0,41.2958,41.332,41.2958,41.2958,32000.0
2011-07-12 15:55:00,57.06,57.12,57.06,57.1,60700.0,41.3031,41.3465,41.3031,41.332,60700.0
2011-07-13 09:30:00,57.33,57.39,57.22,57.22,12400.0,41.4985,41.542,41.4189,41.4189,12400.0
2011-07-13 09:35:00,57.2,57.22,57.12,57.16,7900.0,41.4044,41.4189,41.3465,41.3755,7900.0
2011-07-13 09:40:00,57.17,57.24,57.16,57.24,5000.0,41.3827,41.4334,41.3755,41.4334,5000.0
2011-07-13 09:45:00,57.23,57.26,57.18,57.24,21700.0,41.4261,41.4479,41.3899,41.4334,21700.0
2011-07-13 09:50:00,57.24,57.34,57.24,57.31,14200.0,41.4334,41.5058,41.4334,41.484,14200.0
2011-07-13 09:55:00,57.31,57.35,57.29,57.3,15100.0,41.484,41.513,41.4696,41.4768,15100.0
2011-07-13 10:00:00,57.3,57.52,57.29,57.49,25700.0,41.4768,41.6361,41.4696,41.6143,25700.0
2011-07-13 10:05:00,57.5,57.58,57.47,57.54,10400.0,41.6216,41.6795,41.5999,41.6505,10400.0
2011-07-13 10:10:00,57.55,57.59,57.5,57.55,4900.0,41.6578,41.6867,41.6216,41.6578,4900.0
2011-07-13 10:15:00,57.57,57.63,57.57,57.57,13000.0,41.6722,41.7157,41.6722,41.6722,13000.0
2011-07-13 10:20:00,57.59,57.61,57.54,57.55,8700.0,41.6867,41.7012,41.6505,41.6578,8700.0
2011-07-13 10:25:00,57.56,57.56,57.4,57.4,5700.0,41.665,41.665,41.5492,41.5492,5700.0
2011-07-13 10:30:00,57.4,57.47,57.4,57.45,13900.0,41.5492,41.5999,41.5492,41.5854,13900.0
2011-07-13 10:35:00,57.45,57.47,57.37,57.38,6400.0,41.5854,41.5999,41.5275,41.5347,6400.0
2011-07-13 10:40:00,57.37,57.45,57.36,57.42,2500.0,41.5275,41.5854,41.5202,41.5637,2500.0
2011-07-13 10:45:00,57.42,57.45,57.39,57.45,4000.0,41.5637,41.5854,41.542,41.5854,4000.0
2011-07-13 10:50:00,57.44,57.46,57.38,57.39,5300.0,41.5781,41.5926,41.5347,41.542,5300.0
2011-07-13 10:55:00,57.39,57.43,57.39,57.39,3300.0,41.542,41.5709,41.542,41.542,3300.0
2011-07-13 11:00:00,57.41,57.41,57.38,57.39,7400.0,41.5564,41.5564,41.5347,41.542,7400.0
2011-07-13 11:05:00,57.38,57.39,57.37,57.38,2800.0,41.5347,41.542,41.5275,41.5347,2800.0
2011-07-13 11:10:00,57.38,57.43,57.37,57.43,4100.0,41.5347,41.5709,41.5275,41.5709,4100.0
2011-07-13 11:15:00,57.42,57.48,57.42,57.48,11700.0,41.5637,41.6071,41.5637,41.6071,11700.0
2011-07-13 11:20:00,57.49,57.49,57.42,57.44,6000.0,41.6143,41.6143,41.5637,41.5781,6000.0
2011-07-13 11:25:00,57.44,57.49,57.44,57.45,8100.0,41.5781,41.6143,41.5781,41.5854,8100.0
2011-07-13 11:30:00,57.45,57.49,57.43,57.48,9900.0,41.5854,41.6143,41.5709,41.6071,9900.0
2011-07-13 11:35:00,57.47,57.48,57.46,57.47,3100.0,41.5999,41.6071,41.5926,41.5999,3100.0
2011-07-13 11:40:00,57.47,57.49,57.42,57.49,18500.0,41.5999,41.6143,41.5637,41.6143,18500.0
2011-07-13 11:45:00,57.49,57.55,57.49,57.53,8600.0,41.6143,41.6578,41.6143,41.6433,8600.0
2011-07-13 11:50:00,57.53,57.56,57.53,57.56,1800.0,41.6433,41.665,41.6433,41.665,1800.0
2011-07-13 11:55:00,57.56,57.56,57.51,57.52,2600.0,41.665,41.665,41.6288,41.6361,2600.0
2011-07-13 12:00:00,57.52,57.56,57.51,57.55,4900.0,41.6361,41.665,41.6288,41.6578,4900.0
2011-07-13 12:05:00,57.55,57.55,57.53,57.54,2400.0,41.6578,41.6578,41.6433,41.6505,2400.0
2011-07-13 12:10:00,57.55,57.55,57.53,57.53,3800.0,41.6578,41.6578,41.6433,41.6433,3800.0
2011-07-13 12:15:00,57.53,57.54,57.53,57.54,1400.0,41.6433,41.6505,41.6433,41.6505,1400.0
2011-07-13 12:20:00,57.55,57.55,57.51,57.51,2200.0,41.6578,41.6578,41.6288,41.6288,2200.0
2011-07-13 12:25:00,57.51,57.56,57.51,57.55,2800.0,41.6288,41.665,41.6288,41.6578,2800.0
2011-07-13 12:30:00,57.55,57.55,57.51,57.51,2200.0,41.6578,41.6578,41.6288,41.6288,2200.0
2011-07-13 12:35:00,57.52,57.52,57.5,57.51,1200.0,41.6361,41.6361,41.6216,41.6288,1200.0
2011-07-13 12:40:00,57.5,57.5,57.47,57.49,4000.0,41.6216,41.6216,41.5999,41.6143,4000.0
2011-07-13 12:45:00,57.47,57.49,57.45,57.48,5500.0,41.5999,41.6143,41.5854,41.6071,5500.0
2011-07-13 12:50:00,57.47,57.48,57.44,57.46,3400.0,41.5999,41.6071,41.5781,41.5926,3400.0
2011-07-13 12:55:00,57.46,57.47,57.42,57.42,1900.0,41.5926,41.5999,41.5637,41.5637,1900.0
2011-07-13 13:00:00,57.42,57.46,57.4,57.45,22700.0,41.5637,41.5926,41.5492,41.5854,22700.0
2011-07-13 13:05:00,57.46,57.49,57.46,57.49,2800.0,41.5926,41.6143,41.5926,41.6143,2800.0
2011-07-13 13:10:00,57.48,57.48,57.45,57.46,4700.0,41.6071,41.6071,41.5854,41.5926,4700.0
2011-07-13 13:15:00,57.45,57.49,57.43,57.49,7100.0,41.5854,41.6143,41.5709,41.6143,7100.0
2011-07-13 13:20:00,57.49,57.49,57.47,57.47,7300.0,41.6143,41.6143,41.5999,41.5999,7300.0
2011-07-13 13:25:00,57.47,57.51,57.47,57.51,5700.0,41.5999,41.6288,41.5999,41.6288,5700.0
2011-07-13 13:30:00,57.52,57.53,57.5,57.52,4900.0,41.6361,41.6433,41.6216,41.6361,4900.0
2011-07-13 13:35:00,57.52,57.58,57.52,57.57,10000.0,41.6361,41.6795,41.6361,41.6722,10000.0
2011-07-13 13:40:00,57.56,57.57,57.53,57.53,3000.0,41.665,41.6722,41.6433,41.6433,3000.0
2011-07-13 13:45:00,57.53,57.57,57.52,57.55,4100.0,41.6433,41.6722,41.6361,41.6578,4100.0
2011-07-13 13:50:00,57.56,57.56,57.54,57.55,19600.0,41.665,41.665,41.6505,41.6578,19600.0
2011-07-13 13:55:00,57.55,57.61,57.55,57.6,30500.0,41.6578,41.7012,41.6578,41.694,30500.0
2011-07-13 14:00:00,57.59,57.6,57.57,57.6,5900.0,41.6867,41.694,41.6722,41.694,5900.0
2011-07-13 14:05:00,57.61,57.62,57.6,57.61,2700.0,41.7012,41.7084,41.694,41.7012,2700.0
2011-07-13 14:10:00,57.6,57.62,57.59,57.6,16900.0,41.694,41.7084,41.6867,41.694,16900.0
2011-07-13 14:15:00,57.61,57.64,57.6,57.62,29900.0,41.7012,41.7229,41.694,41.7084,29900.0
2011-07-13 14:20:00,57.6,57.63,57.6,57.61,4600.0,41.694,41.7157,41.694,41.7012,4600.0
2011-07-13 14:25:00,57.6,57.63,57.6,57.61,5600.0,41.694,41.7157,41.694,41.7012,5600.0
2011-07-13 14:30:00,57.62,57.63,57.61,57.62,3800.0,41.7084,41.7157,41.7012,41.7084,3800.0
2011-07-13 14:35:00,57.6,57.62,57.6,57.61,4200.0,41.694,41.7084,41.694,41.7012,4200.0
2011-07-13 14:40:00,57.61,57.62,57.58,57.6,36900.0,41.7012,41.7084,41.6795,41.694,36900.0
2011-07-13 14:45:00,57.6,57.61,57.57,57.58,5300.0,41.694,41.7012,41.6722,41.6795,5300.0
2011-07-13 14:50:00,57.57,57.63,57.57,57.63,4800.0,41.6722,41.7157,41.6722,41.7157,4800.0
2011-07-13 14:55:00,57.63,57.63,57.58,57.59,5000.0,41.7157,41.7157,41.6795,41.6867,5000.0
2011-07-13 15:00:00,57.59,57.64,57.57,57.6,11400.0,41.6867,41.7229,41.6722,41.694,11400.0
2011-07-13 15:05:00,57.58,57.61,57.54,57.6,42100.0,41.6795,41.7012,41.6505,41.694,42100.0
2011-07-13 15:10:00,57.61,57.61,57.48,57.5,21100.0,41.7012,41.7012,41.6071,41.6216,21100.0
2011-07-13 15:15:00,57.51,57.52,57.42,57.43,6800.0,41.6288,41.6361,41.5637,41.5709,6800.0
2011-07-13 15:20:00,57.42,57.46,57.38,57.46,22900.0,41.5637,41.5926,41.5347,41.5926,22900.0
2011-07-13 15:25:00,57.45,57.49,57.44,57.49,15800.0,41.5854,41.6143,41.5781,41.6143,15800.0
2011-07-13 15:30:00,57.48,57.49,57.41,57.43,17900.0,41.6071,41.6143,41.5564,41.5709,17900.0
2011-07-13 15:35:00,57.43,57.44,57.36,57.36,9200.0,41.5709,41.5781,41.5202,41.5202,9200.0
2011-07-13 15:40:00,57.36,57.37,57.3,57.33,18600.0,41.5202,41.5275,41.4768,41.4985,18600.0
2011-07-13 15:45:00,57.34,57.38,57.33,57.38,29600.0,41.5058,41.5347,41.4985,41.5347,29600.0
2011-07-13 15:50:00,57.38,57.46,57.37,57.44,31200.0,41.5347,41.5926,41.5275,41.5781,31200.0
2011-07-13 15:55:00,57.43,57.46,57.43,57.44,55700.0,41.5709,41.5926,41.5709,41.5781,55700.0
2011-07-14 09:30:00,57.53,57.56,57.38,57.42,15200.0,41.6433,41.665,41.5347,41.5637,15200.0
2011-07-14 09:35:00,57.4,57.5,57.37,57.49,7200.0,41.5492,41.6216,41.5275,41.6143,7200.0
2011-07-14 09:40:00,57.49,57.58,57.46,57.52,8000.0,41.6143,41.6795,41.5926,41.6361,8000.0
2011-07-14 09:45:00,57.51,57.54,57.49,57.49,16800.0,41.6288,41.6505,41.6143,41.6143,16800.0
2011-07-14 09:50:00,57.5,57.58,57.5,57.56,41000.0,41.6216,41.6795,41.6216,41.665,41000.0
2011-07-14 09:55:00,57.57,57.62,57.5,57.53,11900.0,41.6722,41.7084,41.6216,41.6433,11900.0
2011-07-14 10:00:00,57.55,57.6,57.54,57.59,7300.0,41.6578,41.694,41.6505,41.6867,7300.0
2011-07-14 10:05:00,57.58,57.6,57.52,57.59,5800.0,41.6795,41.694,41.6361,41.6867,5800.0
2011-07-14 10:10:00,57.59,57.59,57.49,57.5,8700.0,41.6867,41.6867,41.6143,41.6216,8700.0
2011-07-14 10:15:00,57.5,57.58,57.5,57.58,8200.0,41.6216,41.6795,41.6216,41.6795,8200.0
2011-07-14 10:20:00,57.57,57.59,57.51,57.54,5000.0,41.6722,41.6867,41.6288,41.6505,5000.0
2011-07-14 10:25:00,57.51,57.59,57.5,57.56,9500.0,41.6288,41.6867,41.6216,41.665,9500.0
2011-07-14 10:30:00,57.55,57.56,57.46,57.48,8700.0,41.6578,41.665,41.5926,41.6071,8700.0
2011-07-14 10:35:00,57.49,57.54,57.48,57.54,7400.0,41.6143,41.6505,41.6071,41.6505,7400.0
2011-07-14 10:40:00,57.54,57.54,57.48,57.51,19600.0,41.6505,41.6505,41.6071,41.6288,19600.0
2011-07-14 10:45:00,57.5,57.56,57.49,57.5,21400.0,41.6216,41.665,41.6143,41.6216,21400.0
2011-07-14 10:50:00,57.51,57.53,57.45,57.48,8400.0,41.6288,41.6433,41.5854,41.6071,8400.0
2011-07-14 10:55:00,57.48,57.5,57.44,57.48,10500.0,41.6071,41.6216,41.5781,41.6071,10500.0
2011-07-14 11:00:00,57.46,57.48,57.44,57.44,6000.0,41.5926,41.6071,41.5781,41.5781,6000.0
2011-07-14 11:05:00,57.45,57.48,57.41,57.47,3900.0,41.5854,41.6071,41.5564,41.5999,3900.0
2011-07-14 11:10:00,57.48,57.48,57.42,57.43,13700.0,41.6071,41.6071,41.5637,41.5709,13700.0
2011-07-14 11:15:00,57.42,57.49,57.41,57.48,7200.0,41.5637,41.6143,41.5564,41.6071,7200.0
2011-07-14 11:20:00,57.49,57.51,57.48,57.51,6900.0,41.6143,41.6288,41.6071,41.6288,6900.0
2011-07-14 11:25:00,57.51,57.51,57.47,57.48,3900.0,41.6288,41.6288,41.5999,41.6071,3900.0
2011-07-14 11:30:00,57.48,57.49,57.45,57.49,7100.0,41.6071,41.6143,41.5854,41.6143,7100.0
2011-07-14 11:35:00,57.5,57.5,57.46,57.46,29900.0,41.6216,41.6216,41.5926,41.5926,29900.0
2011-07-14 11:40:00,57.47,57.52,57.47,57.48,7200.0,41.5999,41.6361,41.5999,41.6071,7200.0
2011-07-14 11:45:00,57.47,57.53,57.47,57.52,7500.0,41.5999,41.6433,41.5999,41.6361,7500.0
2011-07-14 11:50:00,57.5,57.5,57.46,57.46,10200.0,41.6216,41.6216,41.5926,41.5926,10200.0
2011-07-14 11:55:00,57.45,57.47,57.42,57.47,6800.0,41.5854,41.5999,41.5637,41.5999,6800.0
2011-07-14 12:00:00,57.47,57.47,57.39,57.4,5600.0,41.5999,41.5999,41.542,41.5492,5600.0
2011-07-14 12:05:00,57.4,57.48,57.4,57.45,7000.0,41.5492,41.6071,41.5492,41.5854,7000.0
2011-07-14 12:10:00,57.45,57.48,57.41,57.47,7900.0,41.5854,41.6071,41.5564,41.5999,7900.0
2011-07-14 12:15:00,57.48,57.49,57.41,57.44,14300.0,41.6071,41.6143,41.5564,41.5781,14300.0
2011-07-14 12:20:00,57.45,57.45,57.39,57.44,9700.0,41.5854,41.5854,41.542,41.5781,9700.0
2011-07-14 12:25:00,57.41,57.46,57.41,57.46,9100.0,41.5564,41.5926,41.5564,41.5926,9100.0
2011-07-14 12:30:00,57.45,57.45,57.43,57.45,6300.0,41.5854,41.5854,41.5709,41.5854,6300.0
2011-07-14 12:35:00,57.45,57.46,57.43,57.46,4900.0,41.5854,41.5926,41.5709,41.5926,4900.0
2011-07-14 12:40:00,57.46,57.46,57.44,57.44,8500.0,41.5926,41.5926,41.5781,41.5781,8500.0
2011-07-14 12:45:00,57.45,57.46,57.4,57.43,9100.0,41.5854,41.5926,41.5492,41.5709,9100.0
2011-07-14 12:50:00,57.42,57.42,57.36,57.36,6800.0,41.5637,41.5637,41.5202,41.5202,6800.0
2011-07-14 12:55:00,57.36,57.36,57.33,57.35,30700.0,41.5202,41.5202,41.4985,41.513,30700.0
2011-07-14 13:00:00,57.34,57.35,57.31,57.31,8800.0,41.5058,41.513,41.484,41.484,8800.0
2011-07-14 13:05:00,57.31,57.37,57.3,57.35,7700.0,41.484,41.5275,41.4768,41.513,7700.0
2011-07-14 13:10:00,57.35,57.35,57.27,57.28,4900.0,41.513,41.513,41.4551,41.4623,4900.0
2011-07-14 13:15:00,57.27,57.28,57.2,57.21,7200.0,41.4551,41.4623,41.4044,41.4117,7200.0
2011-07-14 13:20:00,57.22,57.28,57.17,57.28,15500.0,41.4189,41.4623,41.3827,41.4623,15500.0
2011-07-14 13:25:00,57.28,57.37,57.23,57.37,13800.0,41.4623,41.5275,41.4261,41.5275,13800.0
2011-07-14 13:30:00,57.37,57.49,57.35,57.44,19700.0,41.5275,41.6143,41.513,41.5781,19700.0
2011-07-14 13:35:00,57.43,57.44,57.37,57.38,14600.0,41.5709,41.5781,41.5275,41.5347,14600.0
2011-07-14 13:40:00,57.37,57.4,57.33,57.36,9400.0,41.5275,41.5492,41.4985,41.5202,9400.0
2011-07-14 13:45:00,57.36,57.38,57.33,57.38,7000.0,41.5202,41.5347,41.4985,41.5347,7000.0
2011-07-14 13:50:00,57.38,57.38,57.34,57.36,9900.0,41.5347,41.5347,41.5058,41.5202,9900.0
2011-07-14 13:55:00,57.36,57.38,57.34,57.36,11400.0,41.5202,41.5347,41.5058,41.5202,11400.0
2011-07-14 14:00:00,57.37,57.4,57.34,57.35,8500.0,41.5275,41.5492,41.5058,41.513,8500.0
2011-07-14 14:05:00,57.35,57.39,57.33,57.37,6800.0,41.513,41.542,41.4985,41.5275,6800.0
2011-07-14 14:10:00,57.38,57.44,57.37,57.43,15100.0,41.5347,41.5781,41.5275,41.5709,15100.0
2011-07-14 14:15:00,57.43,57.47,57.39,57.39,4700.0,41.5709,41.5999,41.542,41.542,4700.0
2011-07-14 14:20:00,57.37,57.44,57.37,57.43,31900.0,41.5275,41.5781,41.5275,41.5709,31900.0
2011-07-14 14:25:00,57.42,57.43,57.39,57.43,16100.0,41.5637,41.5709,41.542,41.5709,16100.0
2011-07-14 14:30:00,57.42,57.42,57.35,57.35,12700.0,41.5637,41.5637,41.513,41.513,12700.0
2011-07-14 14:35:00,57.35,57.35,57.3,57.3,8800.0,41.513,41.513,41.4768,41.4768,8800.0
2011-07-14 14:40:00,57.31,57.36,57.31,57.34,4100.0,41.484,41.5202,41.484,41.5058,4100.0
2011-07-14 14:45:00,57.34,57.34,57.23,57.23,8100.0,41.5058,41.5058,41.4261,41.4261,8100.0
2011-07-14 14:50:00,57.22,57.27,57.22,57.22,3800.0,41.4189,41.4551,41.4189,41.4189,3800.0
2011-07-14 14:55:00,57.21,57.22,57.18,57.2,8600.0,41.4117,41.4189,41.3899,41.4044,8600.0
2011-07-14 15:00:00,57.21,57.22,57.18,57.18,5700.0,41.4117,41.4189,41.3899,41.3899,5700.0
2011-07-14 15:05:00,57.18,57.18,57.02,57.03,17200.0,41.3899,41.3899,41.2741,41.2814,17200.0
2011-07-14 15:10:00,57.03,57.08,57.01,57.07,12500.0,41.2814,41.3176,41.2669,41.3103,12500.0
2011-07-14 15:15:00,57.06,57.08,57.0,57.05,14900.0,41.3031,41.3176,41.2596,41.2958,14900.0
2011-07-14 15:20:00,57.05,57.07,57.04,57.05,28700.0,41.2958,41.3103,41.2886,41.2958,28700.0
2011-07-14 15:25:00,57.07,57.07,57.01,57.03,9100.0,41.3103,41.3103,41.2669,41.2814,9100.0
2011-07-14 15:30:00,57.03,57.07,57.02,57.06,9500.0,41.2814,41.3103,41.2741,41.3031,9500.0
2011-07-14 15:35:00,57.05,57.13,57.05,57.09,15000.0,41.2958,41.3538,41.2958,41.3248,15000.0
2011-07-14 15:40:00,57.09,57.1,57.04,57.04,14900.0,41.3248,41.332,41.2886,41.2886,14900.0
2011-07-14 15:45:00,57.04,57.05,56.98,57.02,36800.0,41.2886,41.2958,41.2452,41.2741,36800.0
2011-07-14 15:50:00,57.03,57.03,56.92,56.97,37800.0,41.2814,41.2814,41.2017,41.2379,37800.0
2011-07-14 15:55:00,56.98,57.05,56.96,57.01,37800.0,41.2452,41.2958,41.2307,41.2669,37800.0
2011-07-15 09:30:00,57.01,57.08,56.7,56.71,94100.0,41.2669,41.3176,41.0425,41.0497,94100.0
2011-07-15 09:35:00,56.72,56.97,56.65,56.97,14900.0,41.057,41.2379,41.0063,41.2379,14900.0
2011-07-15 09:40:00,56.98,57.07,56.97,56.99,9500.0,41.2452,41.3103,41.2379,41.2524,9500.0
2011-07-15 09:45:00,57.01,57.14,56.99,57.09,14400.0,41.2669,41.361,41.2524,41.3248,14400.0
2011-07-15 09:50:00,57.08,57.08,56.96,56.98,13200.0,41.3176,41.3176,41.2307,41.2452,13200.0
2011-07-15 09:55:00,56.98,57.0,56.83,56.86,22300.0,41.2452,41.2596,41.1366,41.1583,22300.0
2011-07-15 10:00:00,56.86,57.12,56.86,57.04,22000.0,41.1583,41.3465,41.1583,41.2886,22000.0
2011-07-15 10:05:00,57.05,57.09,56.92,56.94,10300.0,41.2958,41.3248,41.2017,41.2162,10300.0
2011-07-15 10:10:00,56.93,56.94,56.86,56.91,11100.0,41.209,41.2162,41.1583,41.1945,11100.0
2011-07-15 10:15:00,56.9,56.9,56.72,56.72,13100.0,41.1873,41.1873,41.057,41.057,13100.0
2011-07-15 10:20:00,56.74,56.74,56.66,56.67,12100.0,41.0714,41.0714,41.0135,41.0208,12100.0
2011-07-15 10:25:00,56.67,56.69,56.59,56.66,13400.0,41.0208,41.0353,40.9629,41.0135,13400.0
2011-07-15 10:30:00,56.68,56.7,56.6,56.6,10100.0,41.028,41.0425,40.9701,40.9701,10100.0
2011-07-15 10:35:00,56.6,56.61,56.55,56.55,10900.0,40.9701,40.9773,40.9339,40.9339,10900.0
2011-07-15 10:40:00,56.54,56.66,56.54,56.6,18300.0,40.9267,41.0135,40.9267,40.9701,18300.0
2011-07-15 10:45:00,56.59,56.62,56.56,56.6,14600.0,40.9629,40.9846,40.9412,40.9701,14600.0
2011-07-15 10:50:00,56.6,56.64,56.58,56.6,12200.0,40.9701,40.9991,40.9556,40.9701,12200.0
2011-07-15 10:55:00,56.59,56.61,56.55,56.59,8900.0,40.9629,40.9773,40.9339,40.9629,8900.0
2011-07-15 11:00:00,56.58,56.61,56.55,56.6,8100.0,40.9556,40.9773,40.9339,40.9701,8100.0
2011-07-15 11:05:00,56.61,56.71,56.61,56.7,6600.0,40.9773,41.0497,40.9773,41.0425,6600.0
2011-07-15 11:10:00,56.7,56.79,56.68,56.79,10800.0,41.0425,41.1076,41.028,41.1076,10800.0
2011-07-15 11:15:00,56.79,56.83,56.74,56.75,7900.0,41.1076,41.1366,41.0714,41.0787,7900.0
2011-07-15 11:20:00,56.75,56.81,56.71,56.81,6800.0,41.0787,41.1221,41.0497,41.1221,6800.0
2011-07-15 11:25:00,56.81,56.85,56.78,56.84,14600.0,41.1221,41.1511,41.1004,41.1438,14600.0
2011-07-15 11:30:00,56.83,56.84,56.8,56.8,5000.0,41.1366,41.1438,41.1149,41.1149,5000.0
2011-07-15 11:35:00,56.8,56.85,56.79,56.83,7600.0,41.1149,41.1511,41.1076,41.1366,7600.0
2011-07-15 11:40:00,56.82,56.82,56.79,56.8,4600.0,41.1294,41.1294,41.1076,41.1149,4600.0
2011-07-15 11:45:00,56.8,56.81,56.77,56.78,3900.0,41.1149,41.1221,41.0932,41.1004,3900.0
2011-07-15 11:50:00,56.79,56.87,56.79,56.84,18300.0,41.1076,41.1655,41.1076,41.1438,18300.0
2011-07-15 11:55:00,56.83,56.83,56.73,56.73,11700.0,41.1366,41.1366,41.0642,41.0642,11700.0
2011-07-15 12:00:00,56.73,56.86,56.73,56.83,18500.0,41.0642,41.1583,41.0642,41.1366,18500.0
2011-07-15 12:05:00,56.85,56.9,56.82,56.83,9700.0,41.1511,41.1873,41.1294,41.1366,9700.0
2011-07-15 12:10:00,56.81,56.85,56.81,56.81,5000.0,41.1221,41.1511,41.1221,41.1221,5000.0
2011-07-15 12:15:00,56.8,56.82,56.75,56.77,5500.0,41.1149,41.1294,41.0787,41.0932,5500.0
2011-07-15 12:20:00,56.75,56.79,56.72,56.77,6300.0,41.0787,41.1076,41.057,41.0932,6300.0
2011-07-15 12:25:00,56.76,56.77,56.75,56.76,3000.0,41.0859,41.0932,41.0787,41.0859,3000.0
2011-07-15 12:30:00,56.76,56.76,56.69,56.69,6500.0,41.0859,41.0859,41.0353,41.0353,6500.0
2011-07-15 12:35:00,56.69,56.69,56.64,56.68,3500.0,41.0353,41.0353,40.9991,41.028,3500.0
2011-07-15 12:40:00,56.67,56.68,56.62,56.62,6500.0,41.0208,41.028,40.9846,40.9846,6500.0
2011-07-15 12:45:00,56.62,56.62,56.58,56.6,4400.0,40.9846,40.9846,40.9556,40.9701,4400.0
2011-07-15 12:50:00,56.6,56.61,56.58,56.6,3300.0,40.9701,40.9773,40.9556,40.9701,3300.0
2011-07-15 12:55:00,56.6,56.65,56.6,56.64,4100.0,40.9701,41.0063,40.9701,40.9991,4100.0
2011-07-15 13:00:00,56.63,56.64,56.6,56.63,5600.0,40.9918,40.9991,40.9701,40.9918,5600.0
2011-07-15 13:05:00,56.63,56.68,56.63,56.68,2700.0,40.9918,41.028,40.9918,41.028,2700.0
2011-07-15 13:10:00,56.68,56.68,56.62,56.64,6400.0,41.028,41.028,40.9846,40.9991,6400.0
2011-07-15 13:15:00,56.64,56.69,56.64,56.68,5600.0,40.9991,41.0353,40.9991,41.028,5600.0
2011-07-15 13:20:00,56.68,56.69,56.67,56.68,3100.0,41.028,41.0353,41.0208,41.028,3100.0
2011-07-15 13:25:00,56.7,56.76,56.68,56.7,7400.0,41.0425,41.0859,41.028,41.0425,7400.0
2011-07-15 13:30:00,56.69,56.73,56.68,56.68,10800.0,41.0353,41.0642,41.028,41.028,10800.0
2011-07-15 13:35:00,56.68,56.69,56.68,56.68,5200.0,41.028,41.0353,41.028,41.028,5200.0
2011-07-15 13:40:00,56.68,56.69,56.68,56.68,4500.0,41.028,41.0353,41.028,41.028,4500.0
2011-07-15 13:45:00,56.68,56.69,56.64,56.66,6100.0,41.028,41.0353,40.9991,41.0135,6100.0
2011-07-15 13:50:00,56.65,56.71,56.64,56.7,7800.0,41.0063,41.0497,40.9991,41.0425,7800.0
2011-07-15 13:55:00,56.71,56.72,56.62,56.63,6000.0,41.0497,41.057,40.9846,40.9918,6000.0
2011-07-15 14:00:00,56.63,56.64,56.6,56.64,4800.0,40.9918,40.9991,40.9701,40.9991,4800.0
2011-07-15 14:05:00,56.63,56.66,56.63,56.65,6900.0,40.9918,41.0135,40.9918,41.0063,6900.0
2011-07-15 14:10:00,56.65,56.69,56.63,56.68,8300.0,41.0063,41.0353,40.9918,41.028,8300.0
2011-07-15 14:15:00,56.67,56.71,56.67,56.7,6900.0,41.0208,41.0497,41.0208,41.0425,6900.0
2011-07-15 14:20:00,56.69,56.7,56.64,56.64,5700.0,41.0353,41.0425,40.9991,40.9991,5700.0
2011-07-15 14:25:00,56.65,56.65,56.6,56.6,6000.0,41.0063,41.0063,40.9701,40.9701,6000.0
2011-07-15 14:30:00,56.6,56.62,56.58,56.6,9000.0,40.9701,40.9846,40.9556,40.9701,9000.0
2011-07-15 14:35:00,56.59,56.61,56.58,56.61,6000.0,40.9629,40.9773,40.9556,40.9773,6000.0
2011-07-15 14:40:00,56.6,56.61,56.57,56.6,8000.0,40.9701,40.9773,40.9484,40.9701,8000.0
2011-07-15 14:45:00,56.6,56.68,56.6,56.64,8900.0,40.9701,41.028,40.9701,40.9991,8900.0
2011-07-15 14:50:00,56.64,56.65,56.61,56.62,10300.0,40.9991,41.0063,40.9773,40.9846,10300.0
2011-07-15 14:55:00,56.62,56.67,56.59,56.59,10500.0,40.9846,41.0208,40.9629,40.9629,10500.0
2011-07-15 15:00:00,56.59,56.64,56.58,56.62,8900.0,40.9629,40.9991,40.9556,40.9846,8900.0
2011-07-15 15:05:00,56.62,56.68,56.58,56.67,10600.0,40.9846,41.028,40.9556,41.0208,10600.0
2011-07-15 15:10:00,56.68,56.77,56.68,56.77,32900.0,41.028,41.0932,41.028,41.0932,32900.0
2011-07-15 15:15:00,56.78,56.79,56.76,56.77,6000.0,41.1004,41.1076,41.0859,41.0932,6000.0
2011-07-15 15:20:00,56.76,56.8,56.76,56.79,12900.0,41.0859,41.1149,41.0859,41.1076,12900.0
2011-07-15 15:25:00,56.78,56.86,56.78,56.82,10600.0,41.1004,41.1583,41.1004,41.1294,10600.0
2011-07-15 15:30:00,56.83,56.87,56.79,56.81,21600.0,41.1366,41.1655,41.1076,41.1221,21600.0
2011-07-15 15:35:00,56.81,56.84,56.8,56.83,16000.0,41.1221,41.1438,41.1149,41.1366,16000.0
2011-07-15 15:40:00,56.84,56.87,56.82,56.85,26300.0,41.1438,41.1655,41.1294,41.1511,26300.0
2011-07-15 15:45:00,56.85,56.85,56.77,56.8,32700.0,41.1511,41.1511,41.0932,41.1149,32700.0
2011-07-15 15:50:00,56.81,56.83,56.8,56.83,25600.0,41.1221,41.1366,41.1149,41.1366,25600.0
2011-07-15 15:55:00,56.82,56.82,56.78,56.81,47200.0,41.1294,41.1294,41.1004,41.1221,47200.0
2011-07-18 09:30:00,56.82,56.86,56.61,56.62,11200.0,41.1294,41.1583,40.9773,40.9846,11200.0
2011-07-18 09:35:00,56.61,56.64,56.56,56.58,5200.0,40.9773,40.9991,40.9412,40.9556,5200.0
2011-07-18 09:40:00,56.59,56.73,56.59,56.62,9100.0,40.9629,41.0642,40.9629,40.9846,9100.0
2011-07-18 09:45:00,56.62,56.62,56.52,56.57,10900.0,40.9846,40.9846,40.9122,40.9484,10900.0
2011-07-18 09:50:00,56.56,56.56,56.5,56.56,5100.0,40.9412,40.9412,40.8977,40.9412,5100.0
2011-07-18 09:55:00,56.53,56.62,56.52,56.6,4500.0,40.9194,40.9846,40.9122,40.9701,4500.0
2011-07-18 10:00:00,56.61,56.61,56.5,56.56,6700.0,40.9773,40.9773,40.8977,40.9412,6700.0
2011-07-18 10:05:00,56.55,56.55,56.36,56.36,12100.0,40.9339,40.9339,40.7964,40.7964,12100.0
2011-07-18 10:10:00,56.36,56.36,56.24,56.28,21600.0,40.7964,40.7964,40.7095,40.7385,21600.0
2011-07-18 10:15:00,56.26,56.28,56.19,56.19,16000.0,40.724,40.7385,40.6733,40.6733,16000.0
2011-07-18 10:20:00,56.21,56.24,56.2,56.2,5700.0,40.6878,40.7095,40.6806,40.6806,5700.0
2011-07-18 10:25:00,56.21,56.28,56.19,56.25,13000.0,40.6878,40.7385,40.6733,40.7168,13000.0
2011-07-18 10:30:00,56.23,56.24,56.13,56.13,14900.0,40.7023,40.7095,40.6299,40.6299,14900.0
2011-07-18 10:35:00,56.15,56.26,56.12,56.21,13800.0,40.6444,40.724,40.6227,40.6878,13800.0
2011-07-18 10:40:00,56.23,56.27,56.22,56.22,8400.0,40.7023,40.7312,40.695,40.695,8400.0
2011-07-18 10:45:00,56.22,56.22,56.13,56.13,9100.0,40.695,40.695,40.6299,40.6299,9100.0
2011-07-18 10:50:00,56.14,56.14,56.04,56.04,8600.0,40.6371,40.6371,40.5648,40.5648,8600.0
2011-07-18 10:55:00,56.04,56.11,56.03,56.08,13700.0,40.5648,40.6154,40.5575,40.5937,13700.0
2011-07-18 11:00:00,56.09,56.21,56.09,56.19,23400.0,40.6009,40.6878,40.6009,40.6733,23400.0
2011-07-18 11:05:00,56.2,56.25,56.19,56.23,12500.0,40.6806,40.7168,40.6733,40.7023,12500.0
2011-07-18 11:10:00,56.23,56.23,56.16,56.2,9800.0,40.7023,40.7023,40.6516,40.6806,9800.0
2011-07-18 11:15:00,56.21,56.23,56.19,56.21,9800.0,40.6878,40.7023,40.6733,40.6878,9800.0
2011-07-18 11:20:00,56.22,56.25,56.21,56.22,9800.0,40.695,40.7168,40.6878,40.695,9800.0
2011-07-18 11:25:00,56.21,56.25,56.18,56.18,6800.0,40.6878,40.7168,40.6661,40.6661,6800.0
2011-07-18 11:30:00,56.17,56.21,56.17,56.2,8200.0,40.6589,40.6878,40.6589,40.6806,8200.0
2011-07-18 11:35:00,56.2,56.23,56.17,56.18,13100.0,40.6806,40.7023,40.6589,40.6661,13100.0
2011-07-18 11:40:00,56.18,56.28,56.16,56.26,16300.0,40.6661,40.7385,40.6516,40.724,16300.0
2011-07-18 11:45:00,56.26,56.32,56.26,56.32,5800.0,40.724,40.7674,40.724,40.7674,5800.0
2011-07-18 11:50:00,56.31,56.31,56.23,56.23,7500.0,40.7602,40.7602,40.7023,40.7023,7500.0
2011-07-18 11:55:00,56.23,56.23,56.14,56.18,22200.0,40.7023,40.7023,40.6371,40.6661,22200.0
2011-07-18 12:00:00,56.19,56.25,56.19,56.19,9900.0,40.6733,40.7168,40.6733,40.6733,9900.0
2011-07-18 12:05:00,56.18,56.2,56.12,56.12,6500.0,40.6661,40.6806,40.6227,40.6227,6500.0
2011-07-18 12:10:00,56.12,56.26,56.12,56.22,6500.0,40.6227,40.724,40.6227,40.695,6500.0
2011-07-18 12:15:00,56.23,56.26,56.21,56.21,6100.0,40.7023,40.724,40.6878,40.6878,6100.0
2011-07-18 12:20:00,56.21,56.21,56.19,56.19,3800.0,40.6878,40.6878,40.6733,40.6733,3800.0
2011-07-18 12:25:00,56.19,56.21,56.18,56.21,3600.0,40.6733,40.6878,40.6661,40.6878,3600.0
2011-07-18 12:30:00,56.21,56.22,56.18,56.19,3700.0,40.6878,40.695,40.6661,40.6733,3700.0
2011-07-18 12:35:00,56.2,56.24,56.19,56.21,2300.0,40.6806,40.7095,40.6733,40.6878,2300.0
2011-07-18 12:40:00,56.22,56.25,56.21,56.24,1900.0,40.695,40.7168,40.6878,40.7095,1900.0
2011-07-18 12:45:00,56.23,56.24,56.18,56.2,5700.0,40.7023,40.7095,40.6661,40.6806,5700.0
2011-07-18 12:50:00,56.2,56.22,56.2,56.21,2700.0,40.6806,40.695,40.6806,40.6878,2700.0
2011-07-18 12:55:00,56.22,56.24,56.21,56.22,3600.0,40.695,40.7095,40.6878,40.695,3600.0
2011-07-18 13:00:00,56.22,56.22,56.14,56.15,3900.0,40.695,40.695,40.6371,40.6444,3900.0
2011-07-18 13:05:00,56.16,56.21,56.16,56.21,2100.0,40.6516,40.6878,40.6516,40.6878,2100.0
2011-07-18 13:10:00,56.21,56.26,56.21,56.23,4900.0,40.6878,40.724,40.6878,40.7023,4900.0
2011-07-18 13:15:00,56.22,56.22,56.17,56.2,4900.0,40.695,40.695,40.6589,40.6806,4900.0
2011-07-18 13:20:00,56.19,56.19,56.16,56.17,2100.0,40.6733,40.6733,40.6516,40.6589,2100.0
2011-07-18 13:25:00,56.17,56.2,56.16,56.19,5600.0,40.6589,40.6806,40.6516,40.6733,5600.0
2011-07-18 13:30:00,56.21,56.24,56.2,56.24,6300.0,40.6878,40.7095,40.6806,40.7095,6300.0
2011-07-18 13:35:00,56.22,56.25,56.22,56.23,4300.0,40.695,40.7168,40.695,40.7023,4300.0
2011-07-18 13:40:00,56.24,56.25,56.21,56.21,3200.0,40.7095,40.7168,40.6878,40.6878,3200.0
2011-07-18 13:45:00,56.22,56.25,56.2,56.24,4900.0,40.695,40.7168,40.6806,40.7095,4900.0
2011-07-18 13:50:00,56.25,56.3,56.23,56.28,23000.0,40.7168,40.753,40.7023,40.7385,23000.0
2011-07-18 13:55:00,56.3,56.33,56.27,56.31,7200.0,40.753,40.7747,40.7312,40.7602,7200.0
2011-07-18 14:00:00,56.31,56.31,56.27,56.27,4800.0,40.7602,40.7602,40.7312,40.7312,4800.0
2011-07-18 14:05:00,56.27,56.33,56.27,56.33,3900.0,40.7312,40.7747,40.7312,40.7747,3900.0
2011-07-18 14:10:00,56.34,56.35,56.3,56.31,7400.0,40.7819,40.7891,40.753,40.7602,7400.0
2011-07-18 14:15:00,56.29,56.32,56.28,56.32,2400.0,40.7457,40.7674,40.7385,40.7674,2400.0
2011-07-18 14:20:00,56.31,56.34,56.3,56.32,3600.0,40.7602,40.7819,40.753,40.7674,3600.0
2011-07-18 14:25:00,56.31,56.31,56.25,56.26,4700.0,40.7602,40.7602,40.7168,40.724,4700.0
2011-07-18 14:30:00,56.23,56.25,56.18,56.2,8500.0,40.7023,40.7168,40.6661,40.6806,8500.0
2011-07-18 14:35:00,56.21,56.27,56.21,56.26,4100.0,40.6878,40.7312,40.6878,40.724,4100.0
2011-07-18 14:40:00,56.27,56.28,56.25,56.28,3600.0,40.7312,40.7385,40.7168,40.7385,3600.0
2011-07-18 14:45:00,56.28,56.28,56.26,56.26,3100.0,40.7385,40.7385,40.724,40.724,3100.0
2011-07-18 14:50:00,56.27,56.28,56.25,56.27,4300.0,40.7312,40.7385,40.7168,40.7312,4300.0
2011-07-18 14:55:00,56.26,56.29,56.23,56.29,5600.0,40.724,40.7457,40.7023,40.7457,5600.0
2011-07-18 15:00:00,56.28,56.31,56.28,56.3,13300.0,40.7385,40.7602,40.7385,40.753,13300.0
2011-07-18 15:05:00,56.32,56.32,56.28,56.28,6500.0,40.7674,40.7674,40.7385,40.7385,6500.0
2011-07-18 15:10:00,56.28,56.29,56.24,56.26,9500.0,40.7385,40.7457,40.7095,40.724,9500.0
2011-07-18 15:15:00,56.25,56.27,56.24,56.27,8100.0,40.7168,40.7312,40.7095,40.7312,8100.0
2011-07-18 15:20:00,56.26,56.27,56.21,56.25,5900.0,40.724,40.7312,40.6878,40.7168,5900.0
2011-07-18 15:25:00,56.24,56.27,56.23,56.27,9200.0,40.7095,40.7312,40.7023,40.7312,9200.0
2011-07-18 15:30:00,56.27,56.31,56.27,56.29,12400.0,40.7312,40.7602,40.7312,40.7457,12400.0
2011-07-18 15:35:00,56.3,56.34,56.25,56.34,12200.0,40.753,40.7819,40.7168,40.7819,12200.0
2011-07-18 15:40:00,56.34,56.34,56.29,56.29,14500.0,40.7819,40.7819,40.7457,40.7457,14500.0
2011-07-18 15:45:00,56.3,56.34,56.29,56.32,16500.0,40.753,40.7819,40.7457,40.7674,16500.0
2011-07-18 15:50:00,56.32,56.36,56.31,56.34,20900.0,40.7674,40.7964,40.7602,40.7819,20900.0
2011-07-18 15:55:00,56.36,56.36,56.32,56.36,21400.0,40.7964,40.7964,40.7674,40.7964,21400.0
2011-07-19 09:30:00,56.48,56.58,56.39,56.48,10700.0,40.8832,40.9556,40.8181,40.8832,10700.0
2011-07-19 09:35:00,56.4,56.52,56.29,56.34,6400.0,40.8253,40.9122,40.7457,40.7819,6400.0
2011-07-19 09:40:00,56.36,56.5,56.31,56.48,8900.0,40.7964,40.8977,40.7602,40.8832,8900.0
2011-07-19 09:45:00,56.5,56.61,56.47,56.61,14100.0,40.8977,40.9773,40.876,40.9773,14100.0
2011-07-19 09:50:00,56.61,56.64,56.54,56.56,12200.0,40.9773,40.9991,40.9267,40.9412,12200.0
2011-07-19 09:55:00,56.56,56.57,56.47,56.49,7200.0,40.9412,40.9484,40.876,40.8905,7200.0
2011-07-19 10:00:00,56.53,56.56,56.49,56.56,7300.0,40.9194,40.9412,40.8905,40.9412,7300.0
2011-07-19 10:05:00,56.55,56.6,56.53,56.57,5100.0,40.9339,40.9701,40.9194,40.9484,5100.0
2011-07-19 10:10:00,56.58,56.62,56.57,56.59,5100.0,40.9556,40.9846,40.9484,40.9629,5100.0
2011-07-19 10:15:00,56.6,56.66,56.58,56.66,7300.0,40.9701,41.0135,40.9556,41.0135,7300.0
2011-07-19 10:20:00,56.66,56.73,56.66,56.66,11200.0,41.0135,41.0642,41.0135,41.0135,11200.0
2011-07-19 10:25:00,56.66,56.71,56.63,56.63,20100.0,41.0135,41.0497,40.9918,40.9918,20100.0
2011-07-19 10:30:00,56.64,56.7,56.64,56.67,13200.0,40.9991,41.0425,40.9991,41.0208,13200.0
2011-07-19 10:35:00,56.67,56.7,56.67,56.69,3200.0,41.0208,41.0425,41.0208,41.0353,3200.0
2011-07-19 10:40:00,56.69,56.7,56.66,56.69,7200.0,41.0353,41.0425,41.0135,41.0353,7200.0
2011-07-19 10:45:00,56.68,56.7,56.67,56.69,6000.0,41.028,41.0425,41.0208,41.0353,6000.0
2011-07-19 10:50:00,56.69,56.73,56.69,56.71,4100.0,41.0353,41.0642,41.0353,41.0497,4100.0
2011-07-19 10:55:00,56.71,56.74,56.6,56.65,15000.0,41.0497,41.0714,40.9701,41.0063,15000.0
2011-07-19 11:00:00,56.64,56.65,56.61,56.63,4400.0,40.9991,41.0063,40.9773,40.9918,4400.0
2011-07-19 11:05:00,56.62,56.66,56.59,56.62,5400.0,40.9846,41.0135,40.9629,40.9846,5400.0
2011-07-19 11:10:00,56.63,56.63,56.61,56.62,5300.0,40.9918,40.9918,40.9773,40.9846,5300.0
2011-07-19 11:15:00,56.62,56.64,56.61,56.64,3900.0,40.9846,40.9991,40.9773,40.9991,3900.0
2011-07-19 11:20:00,56.64,56.68,56.64,56.67,7200.0,40.9991,41.028,40.9991,41.0208,7200.0
2011-07-19 11:25:00,56.67,56.67,56.65,56.65,8100.0,41.0208,41.0208,41.0063,41.0063,8100.0
2011-07-19 11:30:00,56.66,56.68,56.65,56.66,4800.0,41.0135,41.028,41.0063,41.0135,4800.0
2011-07-19 11:35:00,56.65,56.65,56.54,56.55,13400.0,41.0063,41.0063,40.9267,40.9339,13400.0
2011-07-19 11:40:00,56.54,56.55,56.53,56.53,9500.0,40.9267,40.9339,40.9194,40.9194,9500.0
2011-07-19 11:45:00,56.54,56.61,56.54,56.61,4500.0,40.9267,40.9773,40.9267,40.9773,4500.0
2011-07-19 11:50:00,56.6,56.65,56.6,56.62,3600.0,40.9701,41.0063,40.9701,40.9846,3600.0
2011-07-19 11:55:00,56.63,56.63,56.6,56.6,8500.0,40.9918,40.9918,40.9701,40.9701,8500.0
2011-07-19 12:00:00,56.59,56.63,56.59,56.6,4600.0,40.9629,40.9918,40.9629,40.9701,4600.0
2011-07-19 12:05:00,56.59,56.6,56.59,56.59,1600.0,40.9629,40.9701,40.9629,40.9629,1600.0
2011-07-19 12:10:00,56.6,56.62,56.59,56.6,17900.0,40.9701,40.9846,40.9629,40.9701,17900.0
2011-07-19 12:15:00,56.6,56.65,56.6,56.63,9200.0,40.9701,41.0063,40.9701,40.9918,9200.0
2011-07-19 12:20:00,56.64,56.65,56.62,56.65,4400.0,40.9991,41.0063,40.9846,41.0063,4400.0
2011-07-19 12:25:00,56.64,56.65,56.63,56.64,3600.0,40.9991,41.0063,40.9918,40.9991,3600.0
2011-07-19 12:30:00,56.65,56.73,56.65,56.72,6500.0,41.0063,41.0642,41.0063,41.057,6500.0
2011-07-19 12:35:00,56.74,56.75,56.73,56.75,2300.0,41.0714,41.0787,41.0642,41.0787,2300.0
2011-07-19 12:40:00,56.74,56.74,56.68,56.72,11200.0,41.0714,41.0714,41.028,41.057,11200.0
2011-07-19 12:45:00,56.71,56.71,56.69,56.69,3600.0,41.0497,41.0497,41.0353,41.0353,3600.0
2011-07-19 12:50:00,56.7,56.72,56.7,56.72,7600.0,41.0425,41.057,41.0425,41.057,7600.0
2011-07-19 12:55:00,56.72,56.72,56.71,56.72,3400.0,41.057,41.057,41.0497,41.057,3400.0
2011-07-19 13:00:00,56.72,56.72,56.68,56.72,8100.0,41.057,41.057,41.028,41.057,8100.0
2011-07-19 13:05:00,56.71,56.73,56.71,56.71,6400.0,41.0497,41.0642,41.0497,41.0497,6400.0
2011-07-19 13:10:00,56.71,56.72,56.67,56.71,9700.0,41.0497,41.057,41.0208,41.0497,9700.0
2011-07-19 13:15:00,56.72,56.79,56.71,56.79,6000.0,41.057,41.1076,41.0497,41.1076,6000.0
2011-07-19 13:20:00,56.79,56.81,56.78,56.79,2900.0,41.1076,41.1221,41.1004,41.1076,2900.0
2011-07-19 13:25:00,56.8,56.86,56.8,56.85,5000.0,41.1149,41.1583,41.1149,41.1511,5000.0
2011-07-19 13:30:00,56.85,56.9,56.85,56.87,8000.0,41.1511,41.1873,41.1511,41.1655,8000.0
2011-07-19 13:35:00,56.86,56.94,56.85,56.91,10100.0,41.1583,41.2162,41.1511,41.1945,10100.0
2011-07-19 13:40:00,56.91,56.99,56.88,56.99,11800.0,41.1945,41.2524,41.1728,41.2524,11800.0
2011-07-19 13:45:00,56.98,56.99,56.89,56.89,8200.0,41.2452,41.2524,41.18,41.18,8200.0
2011-07-19 13:50:00,56.89,56.91,56.86,56.87,4400.0,41.18,41.1945,41.1583,41.1655,4400.0
2011-07-19 13:55:00,56.87,56.87,56.85,56.85,4300.0,41.1655,41.1655,41.1511,41.1511,4300.0
2011-07-19 14:00:00,56.85,56.86,56.82,56.83,14000.0,41.1511,41.1583,41.1294,41.1366,14000.0
2011-07-19 14:05:00,56.82,56.82,56.78,56.8,11300.0,41.1294,41.1294,41.1004,41.1149,11300.0
2011-07-19 14:10:00,56.81,56.84,56.79,56.82,12100.0,41.1221,41.1438,41.1076,41.1294,12100.0
2011-07-19 14:15:00,56.81,56.81,56.77,56.78,6000.0,41.1221,41.1221,41.0932,41.1004,6000.0
2011-07-19 14:20:00,56.77,56.8,56.76,56.77,5300.0,41.0932,41.1149,41.0859,41.0932,5300.0
2011-07-19 14:25:00,56.77,56.79,56.77,56.79,3800.0,41.0932,41.1076,41.0932,41.1076,3800.0
2011-07-19 14:30:00,56.79,56.81,56.78,56.79,7600.0,41.1076,41.1221,41.1004,41.1076,7600.0
2011-07-19 14:35:00,56.8,56.83,56.79,56.83,3800.0,41.1149,41.1366,41.1076,41.1366,3800.0
2011-07-19 14:40:00,56.83,56.85,56.82,56.85,5200.0,41.1366,41.1511,41.1294,41.1511,5200.0
2011-07-19 14:45:00,56.84,56.88,56.83,56.87,16400.0,41.1438,41.1728,41.1366,41.1655,16400.0
2011-07-19 14:50:00,56.86,56.9,56.86,56.89,6800.0,41.1583,41.1873,41.1583,41.18,6800.0
2011-07-19 14:55:00,56.88,56.89,56.88,56.88,5200.0,41.1728,41.18,41.1728,41.1728,5200.0
2011-07-19 15:00:00,56.87,56.89,56.87,56.88,5700.0,41.1655,41.18,41.1655,41.1728,5700.0
2011-07-19 15:05:00,56.89,56.94,56.88,56.92,8300.0,41.18,41.2162,41.1728,41.2017,8300.0
2011-07-19 15:10:00,56.92,56.94,56.9,56.91,14400.0,41.2017,41.2162,41.1873,41.1945,14400.0
2011-07-19 15:15:00,56.92,56.92,56.87,56.88,18800.0,41.2017,41.2017,41.1655,41.1728,18800.0
2011-07-19 15:20:00,56.89,56.9,56.86,56.89,6000.0,41.18,41.1873,41.1583,41.18,6000.0
2011-07-19 15:25:00,56.88,56.89,56.87,56.88,6200.0,41.1728,41.18,41.1655,41.1728,6200.0
2011-07-19 15:30:00,56.87,56.88,56.84,56.87,16000.0,41.1655,41.1728,41.1438,41.1655,16000.0
2011-07-19 15:35:00,56.87,56.92,56.87,56.9,13700.0,41.1655,41.2017,41.1655,41.1873,13700.0
2011-07-19 15:40:00,56.9,56.92,56.89,56.89,14100.0,41.1873,41.2017,41.18,41.18,14100.0
2011-07-19 15:45:00,56.9,56.99,56.9,56.98,36900.0,41.1873,41.2524,41.1873,41.2452,36900.0
2011-07-19 15:50:00,56.98,56.98,56.93,56.94,22700.0,41.2452,41.2452,41.209,41.2162,22700.0
2011-07-19 15:55:00,56.94,56.97,56.92,56.95,45600.0,41.2162,41.2379,41.2017,41.2235,45600.0
2011-07-20 09:30:00,57.0,57.0,56.74,56.79,8600.0,41.2596,41.2596,41.0714,41.1076,8600.0
2011-07-20 09:35:00,56.73,56.79,56.69,56.79,5600.0,41.0642,41.1076,41.0353,41.1076,5600.0
2011-07-20 09:40:00,56.75,56.9,56.75,56.87,6700.0,41.0787,41.1873,41.0787,41.1655,6700.0
2011-07-20 09:45:00,56.87,56.9,56.83,56.84,9300.0,41.1655,41.1873,41.1366,41.1438,9300.0
2011-07-20 09:50:00,56.83,56.89,56.77,56.89,9400.0,41.1366,41.18,41.0932,41.18,9400.0
2011-07-20 09:55:00,56.9,56.91,56.85,56.87,18100.0,41.1873,41.1945,41.1511,41.1655,18100.0
2011-07-20 10:00:00,56.85,56.85,56.79,56.8,7800.0,41.1511,41.1511,41.1076,41.1149,7800.0
2011-07-20 10:05:00,56.79,56.8,56.77,56.79,5200.0,41.1076,41.1149,41.0932,41.1076,5200.0
2011-07-20 10:10:00,56.77,56.79,56.68,56.69,8700.0,41.0932,41.1076,41.028,41.0353,8700.0
2011-07-20 10:15:00,56.7,56.7,56.55,56.63,10900.0,41.0425,41.0425,40.9339,40.9918,10900.0
2011-07-20 10:20:00,56.64,56.65,56.6,56.6,4700.0,40.9991,41.0063,40.9701,40.9701,4700.0
2011-07-20 10:25:00,56.59,56.61,56.56,56.61,8700.0,40.9629,40.9773,40.9412,40.9773,8700.0
2011-07-20 10:30:00,56.62,56.68,56.6,56.65,9600.0,40.9846,41.028,40.9701,41.0063,9600.0
2011-07-20 10:35:00,56.66,56.67,56.6,56.62,4800.0,41.0135,41.0208,40.9701,40.9846,4800.0
2011-07-20 10:40:00,56.61,56.67,56.61,56.67,5100.0,40.9773,41.0208,40.9773,41.0208,5100.0
2011-07-20 10:45:00,56.67,56.67,56.61,56.61,3700.0,41.0208,41.0208,40.9773,40.9773,3700.0
2011-07-20 10:50:00,56.6,56.62,56.56,56.56,10100.0,40.9701,40.9846,40.9412,40.9412,10100.0
2011-07-20 10:55:00,56.55,56.56,56.52,56.56,3900.0,40.9339,40.9412,40.9122,40.9412,3900.0
2011-07-20 11:00:00,56.57,56.65,56.56,56.64,10500.0,40.9484,41.0063,40.9412,40.9991,10500.0
2011-07-20 11:05:00,56.63,56.65,56.62,56.63,4700.0,40.9918,41.0063,40.9846,40.9918,4700.0
2011-07-20 11:10:00,56.63,56.64,56.62,56.64,2900.0,40.9918,40.9991,40.9846,40.9991,2900.0
2011-07-20 11:15:00,56.64,56.68,56.63,56.66,5200.0,40.9991,41.028,40.9918,41.0135,5200.0
2011-07-20 11:20:00,56.67,56.68,56.63,56.65,3800.0,41.0208,41.028,40.9918,41.0063,3800.0
2011-07-20 11:25:00,56.64,56.64,56.58,56.58,4000.0,40.9991,40.9991,40.9556,40.9556,4000.0
2011-07-20 11:30:00,56.58,56.58,56.53,56.57,4000.0,40.9556,40.9556,40.9194,40.9484,4000.0
2011-07-20 11:35:00,56.58,56.58,56.56,56.57,4100.0,40.9556,40.9556,40.9412,40.9484,4100.0
2011-07-20 11:40:00,56.57,56.61,56.57,56.6,4800.0,40.9484,40.9773,40.9484,40.9701,4800.0
2011-07-20 11:45:00,56.6,56.62,56.55,56.55,13900.0,40.9701,40.9846,40.9339,40.9339,13900.0
2011-07-20 11:50:00,56.55,56.57,56.53,56.53,2200.0,40.9339,40.9484,40.9194,40.9194,2200.0
2011-07-20 11:55:00,56.53,56.55,56.49,56.55,7100.0,40.9194,40.9339,40.8905,40.9339,7100.0
2011-07-20 12:00:00,56.55,56.57,56.55,56.56,3200.0,40.9339,40.9484,40.9339,40.9412,3200.0
2011-07-20 12:05:00,56.56,56.57,56.55,56.55,3300.0,40.9412,40.9484,40.9339,40.9339,3300.0
2011-07-20 12:10:00,56.56,56.56,56.51,56.53,9500.0,40.9412,40.9412,40.905,40.9194,9500.0
2011-07-20 12:15:00,56.54,56.55,56.53,56.55,3000.0,40.9267,40.9339,40.9194,40.9339,3000.0
2011-07-20 12:20:00,56.55,56.55,56.51,56.53,5100.0,40.9339,40.9339,40.905,40.9194,5100.0
2011-07-20 12:25:00,56.54,56.56,56.53,56.54,4200.0,40.9267,40.9412,40.9194,40.9267,4200.0
2011-07-20 12:30:00,56.55,56.56,56.53,56.53,4000.0,40.9339,40.9412,40.9194,40.9194,4000.0
2011-07-20 12:35:00,56.53,56.54,56.5,56.5,4100.0,40.9194,40.9267,40.8977,40.8977,4100.0
2011-07-20 12:40:00,56.5,56.53,56.49,56.5,3000.0,40.8977,40.9194,40.8905,40.8977,3000.0
2011-07-20 12:45:00,56.5,56.52,56.49,56.52,3600.0,40.8977,40.9122,40.8905,40.9122,3600.0
2011-07-20 12:50:00,56.53,56.53,56.52,56.52,4100.0,40.9194,40.9194,40.9122,40.9122,4100.0
2011-07-20 12:55:00,56.53,56.53,56.52,56.53,5400.0,40.9194,40.9194,40.9122,40.9194,5400.0
2011-07-20 13:00:00,56.53,56.53,56.51,56.53,7000.0,40.9194,40.9194,40.905,40.9194,7000.0
2011-07-20 13:05:00,56.53,56.53,56.5,56.5,8100.0,40.9194,40.9194,40.8977,40.8977,8100.0
2011-07-20 13:10:00,56.5,56.51,56.49,56.49,4300.0,40.8977,40.905,40.8905,40.8905,4300.0
2011-07-20 13:15:00,56.5,56.53,56.5,56.51,5600.0,40.8977,40.9194,40.8977,40.905,5600.0
2011-07-20 13:20:00,56.51,56.53,56.51,56.53,3200.0,40.905,40.9194,40.905,40.9194,3200.0
2011-07-20 13:25:00,56.53,56.56,56.52,56.56,6000.0,40.9194,40.9412,40.9122,40.9412,6000.0
2011-07-20 13:30:00,56.55,56.58,56.53,56.56,27400.0,40.9339,40.9556,40.9194,40.9412,27400.0
2011-07-20 13:35:00,56.56,56.57,56.55,56.56,3500.0,40.9412,40.9484,40.9339,40.9412,3500.0
2011-07-20 13:40:00,56.56,56.59,56.55,56.58,3000.0,40.9412,40.9629,40.9339,40.9556,3000.0
2011-07-20 13:45:00,56.58,56.61,56.57,56.59,4200.0,40.9556,40.9773,40.9484,40.9629,4200.0
2011-07-20 13:50:00,56.6,56.64,56.6,56.64,3800.0,40.9701,40.9991,40.9701,40.9991,3800.0
2011-07-20 13:55:00,56.64,56.65,56.63,56.63,2000.0,40.9991,41.0063,40.9918,40.9918,2000.0
2011-07-20 14:00:00,56.64,56.65,56.63,56.64,16100.0,40.9991,41.0063,40.9918,40.9991,16100.0
2011-07-20 14:05:00,56.64,56.65,56.63,56.64,4600.0,40.9991,41.0063,40.9918,40.9991,4600.0
2011-07-20 14:10:00,56.65,56.66,56.64,56.64,6300.0,41.0063,41.0135,40.9991,40.9991,6300.0
2011-07-20 14:15:00,56.65,56.65,56.64,56.64,3300.0,41.0063,41.0063,40.9991,40.9991,3300.0
2011-07-20 14:20:00,56.65,56.67,56.65,56.66,5200.0,41.0063,41.0208,41.0063,41.0135,5200.0
2011-07-20 14:25:00,56.66,56.7,56.66,56.7,4800.0,41.0135,41.0425,41.0135,41.0425,4800.0
2011-07-20 14:30:00,56.69,56.71,56.68,56.71,5900.0,41.0353,41.0497,41.028,41.0497,5900.0
2011-07-20 14:35:00,56.71,56.74,56.69,56.7,30100.0,41.0497,41.0714,41.0353,41.0425,30100.0
2011-07-20 14:40:00,56.71,56.72,56.69,56.7,8900.0,41.0497,41.057,41.0353,41.0425,8900.0
2011-07-20 14:45:00,56.7,56.71,56.69,56.69,4700.0,41.0425,41.0497,41.0353,41.0353,4700.0
2011-07-20 14:50:00,56.69,56.72,56.68,56.7,5400.0,41.0353,41.057,41.028,41.0425,5400.0
2011-07-20 14:55:00,56.7,56.71,56.7,56.71,3600.0,41.0425,41.0497,41.0425,41.0497,3600.0
2011-07-20 15:00:00,56.71,56.72,56.7,56.7,7800.0,41.0497,41.057,41.0425,41.0425,7800.0
2011-07-20 15:05:00,56.71,56.74,56.7,56.74,8400.0,41.0497,41.0714,41.0425,41.0714,8400.0
2011-07-20 15:10:00,56.74,56.75,56.71,56.71,12300.0,41.0714,41.0787,41.0497,41.0497,12300.0
2011-07-20 15:15:00,56.71,56.72,56.7,56.71,3700.0,41.0497,41.057,41.0425,41.0497,3700.0
2011-07-20 15:20:00,56.72,56.72,56.66,56.66,7200.0,41.057,41.057,41.0135,41.0135,7200.0
2011-07-20 15:25:00,56.67,56.67,56.62,56.62,8400.0,41.0208,41.0208,40.9846,40.9846,8400.0
2011-07-20 15:30:00,56.62,56.65,56.62,56.65,9800.0,40.9846,41.0063,40.9846,41.0063,9800.0
2011-07-20 15:35:00,56.65,56.67,56.64,56.67,9400.0,41.0063,41.0208,40.9991,41.0208,9400.0
2011-07-20 15:40:00,56.67,56.67,56.66,56.67,10000.0,41.0208,41.0208,41.0135,41.0208,10000.0
2011-07-20 15:45:00,56.66,56.67,56.58,56.6,18500.0,41.0135,41.0208,40.9556,40.9701,18500.0
2011-07-20 15:50:00,56.6,56.61,56.58,56.61,62600.0,40.9701,40.9773,40.9556,40.9773,62600.0
2011-07-20 15:55:00,56.62,56.67,56.6,56.62,76200.0,40.9846,41.0208,40.9701,40.9846,76200.0
2011-07-21 09:30:00,56.83,56.88,56.8,56.88,13100.0,41.1366,41.1728,41.1149,41.1728,13100.0
2011-07-21 09:35:00,56.87,57.08,56.84,57.07,8900.0,41.1655,41.3176,41.1438,41.3103,8900.0
2011-07-21 09:40:00,57.07,57.2,57.06,57.18,10100.0,41.3103,41.4044,41.3031,41.3899,10100.0
2011-07-21 09:45:00,57.19,57.34,57.16,57.33,15700.0,41.3972,41.5058,41.3755,41.4985,15700.0
2011-07-21 09:50:00,57.32,57.41,57.27,57.36,13000.0,41.4913,41.5564,41.4551,41.5202,13000.0
2011-07-21 09:55:00,57.34,57.34,57.17,57.27,11000.0,41.5058,41.5058,41.3827,41.4551,11000.0
2011-07-21 10:00:00,57.25,57.36,57.21,57.3,15900.0,41.4406,41.5202,41.4117,41.4768,15900.0
2011-07-21 10:05:00,57.31,57.42,57.3,57.31,19100.0,41.484,41.5637,41.4768,41.484,19100.0
2011-07-21 10:10:00,57.31,57.35,57.3,57.3,7000.0,41.484,41.513,41.4768,41.4768,7000.0
2011-07-21 10:15:00,57.31,57.34,57.22,57.23,8500.0,41.484,41.5058,41.4189,41.4261,8500.0
2011-07-21 10:20:00,57.23,57.33,57.23,57.32,8300.0,41.4261,41.4985,41.4261,41.4913,8300.0
2011-07-21 10:25:00,57.32,57.39,57.32,57.38,14100.0,41.4913,41.542,41.4913,41.5347,14100.0
2011-07-21 10:30:00,57.38,57.47,57.38,57.46,6300.0,41.5347,41.5999,41.5347,41.5926,6300.0
2011-07-21 10:35:00,57.47,57.51,57.45,57.5,7200.0,41.5999,41.6288,41.5854,41.6216,7200.0
2011-07-21 10:40:00,57.5,57.56,57.5,57.54,5100.0,41.6216,41.665,41.6216,41.6505,5100.0
2011-07-21 10:45:00,57.53,57.53,57.42,57.47,9600.0,41.6433,41.6433,41.5637,41.5999,9600.0
2011-07-21 10:50:00,57.47,57.47,57.39,57.39,9400.0,41.5999,41.5999,41.542,41.542,9400.0
2011-07-21 10:55:00,57.38,57.38,57.28,57.28,8200.0,41.5347,41.5347,41.4623,41.4623,8200.0
2011-07-21 11:00:00,57.29,57.29,57.24,57.24,13400.0,41.4696,41.4696,41.4334,41.4334,13400.0
2011-07-21 11:05:00,57.23,57.25,57.22,57.25,4800.0,41.4261,41.4406,41.4189,41.4406,4800.0
2011-07-21 11:10:00,57.25,57.25,57.23,57.24,6500.0,41.4406,41.4406,41.4261,41.4334,6500.0
2011-07-21 11:15:00,57.24,57.27,57.24,57.27,4500.0,41.4334,41.4551,41.4334,41.4551,4500.0
2011-07-21 11:20:00,57.27,57.29,57.26,57.26,5400.0,41.4551,41.4696,41.4479,41.4479,5400.0
2011-07-21 11:25:00,57.26,57.3,57.26,57.3,12600.0,41.4479,41.4768,41.4479,41.4768,12600.0
2011-07-21 11:30:00,57.28,57.29,57.24,57.25,6100.0,41.4623,41.4696,41.4334,41.4406,6100.0
2011-07-21 11:35:00,57.25,57.27,57.24,57.26,5500.0,41.4406,41.4551,41.4334,41.4479,5500.0
2011-07-21 11:40:00,57.27,57.33,57.27,57.31,9900.0,41.4551,41.4985,41.4551,41.484,9900.0
2011-07-21 11:45:00,57.31,57.34,57.3,57.33,5600.0,41.484,41.5058,41.4768,41.4985,5600.0
2011-07-21 11:50:00,57.33,57.35,57.32,57.34,7200.0,41.4985,41.513,41.4913,41.5058,7200.0
2011-07-21 11:55:00,57.33,57.34,57.32,57.32,5800.0,41.4985,41.5058,41.4913,41.4913,5800.0
2011-07-21 12:00:00,57.32,57.34,57.32,57.32,3000.0,41.4913,41.5058,41.4913,41.4913,3000.0
2011-07-21 12:05:00,57.32,57.32,57.29,57.3,4500.0,41.4913,41.4913,41.4696,41.4768,4500.0
2011-07-21 12:10:00,57.29,57.29,57.25,57.26,4500.0,41.4696,41.4696,41.4406,41.4479,4500.0
2011-07-21 12:15:00,57.25,57.25,57.24,57.25,3100.0,41.4406,41.4406,41.4334,41.4406,3100.0
2011-07-21 12:20:00,57.25,57.25,57.22,57.23,3500.0,41.4406,41.4406,41.4189,41.4261,3500.0
2011-07-21 12:25:00,57.24,57.25,57.23,57.23,3800.0,41.4334,41.4406,41.4261,41.4261,3800.0
2011-07-21 12:30:00,57.23,57.27,57.23,57.26,4000.0,41.4261,41.4551,41.4261,41.4479,4000.0
2011-07-21 12:35:00,57.27,57.33,57.24,57.32,7700.0,41.4551,41.4985,41.4334,41.4913,7700.0
2011-07-21 12:40:00,57.32,57.42,57.32,57.42,7300.0,41.4913,41.5637,41.4913,41.5637,7300.0
2011-07-21 12:45:00,57.44,57.46,57.37,57.42,20100.0,41.5781,41.5926,41.5275,41.5637,20100.0
2011-07-21 12:50:00,57.4,57.4,57.28,57.34,17200.0,41.5492,41.5492,41.4623,41.5058,17200.0
2011-07-21 12:55:00,57.33,57.4,57.32,57.38,5500.0,41.4985,41.5492,41.4913,41.5347,5500.0
2011-07-21 13:00:00,57.41,57.45,57.37,57.45,6800.0,41.5564,41.5854,41.5275,41.5854,6800.0
2011-07-21 13:05:00,57.44,57.44,57.39,57.4,4900.0,41.5781,41.5781,41.542,41.5492,4900.0
2011-07-21 13:10:00,57.38,57.4,57.37,57.4,3400.0,41.5347,41.5492,41.5275,41.5492,3400.0
2011-07-21 13:15:00,57.4,57.42,57.4,57.42,3300.0,41.5492,41.5637,41.5492,41.5637,3300.0
2011-07-21 13:20:00,57.4,57.44,57.39,57.4,12500.0,41.5492,41.5781,41.542,41.5492,12500.0
2011-07-21 13:25:00,57.4,57.41,57.39,57.4,15900.0,41.5492,41.5564,41.542,41.5492,15900.0
2011-07-21 13:30:00,57.4,57.4,57.37,57.38,11300.0,41.5492,41.5492,41.5275,41.5347,11300.0
2011-07-21 13:35:00,57.39,57.4,57.38,57.39,3800.0,41.542,41.5492,41.5347,41.542,3800.0
2011-07-21 13:40:00,57.39,57.39,57.31,57.32,4800.0,41.542,41.542,41.484,41.4913,4800.0
2011-07-21 13:45:00,57.32,57.32,57.28,57.29,3200.0,41.4913,41.4913,41.4623,41.4696,3200.0
2011-07-21 13:50:00,57.29,57.29,57.25,57.26,4600.0,41.4696,41.4696,41.4406,41.4479,4600.0
2011-07-21 13:55:00,57.26,57.26,57.23,57.25,5300.0,41.4479,41.4479,41.4261,41.4406,5300.0
2011-07-21 14:00:00,57.25,57.29,57.25,57.28,9400.0,41.4406,41.4696,41.4406,41.4623,9400.0
2011-07-21 14:05:00,57.29,57.29,57.27,57.27,5200.0,41.4696,41.4696,41.4551,41.4551,5200.0
2011-07-21 14:10:00,57.27,57.3,57.27,57.3,8400.0,41.4551,41.4768,41.4551,41.4768,8400.0
2011-07-21 14:15:00,57.31,57.31,57.3,57.3,3000.0,41.484,41.484,41.4768,41.4768,3000.0
2011-07-21 14:20:00,57.31,57.36,57.31,57.35,9600.0,41.484,41.5202,41.484,41.513,9600.0
2011-07-21 14:25:00,57.35,57.39,57.35,57.38,5200.0,41.513,41.542,41.513,41.5347,5200.0
2011-07-21 14:30:00,57.38,57.44,57.38,57.44,7200.0,41.5347,41.5781,41.5347,41.5781,7200.0
2011-07-21 14:35:00,57.44,57.49,57.44,57.46,9100.0,41.5781,41.6143,41.5781,41.5926,9100.0
2011-07-21 14:40:00,57.47,57.47,57.45,57.47,11900.0,41.5999,41.5999,41.5854,41.5999,11900.0
2011-07-21 14:45:00,57.46,57.49,57.46,57.48,7000.0,41.5926,41.6143,41.5926,41.6071,7000.0
2011-07-21 14:50:00,57.48,57.49,57.47,57.49,5200.0,41.6071,41.6143,41.5999,41.6143,5200.0
2011-07-21 14:55:00,57.48,57.53,57.48,57.52,8900.0,41.6071,41.6433,41.6071,41.6361,8900.0
2011-07-21 15:00:00,57.52,57.53,57.51,57.52,12200.0,41.6361,41.6433,41.6288,41.6361,12200.0
2011-07-21 15:05:00,57.53,57.57,57.52,57.53,20900.0,41.6433,41.6722,41.6361,41.6433,20900.0
2011-07-21 15:10:00,57.53,57.54,57.49,57.5,15800.0,41.6433,41.6505,41.6143,41.6216,15800.0
2011-07-21 15:15:00,57.49,57.55,57.49,57.54,12300.0,41.6143,41.6578,41.6143,41.6505,12300.0
2011-07-21 15:20:00,57.55,57.55,57.46,57.51,19400.0,41.6578,41.6578,41.5926,41.6288,19400.0
2011-07-21 15:25:00,57.52,57.52,57.46,57.46,10400.0,41.6361,41.6361,41.5926,41.5926,10400.0
2011-07-21 15:30:00,57.46,57.48,57.43,57.47,11500.0,41.5926,41.6071,41.5709,41.5999,11500.0
2011-07-21 15:35:00,57.46,57.47,57.39,57.39,12100.0,41.5926,41.5999,41.542,41.542,12100.0
2011-07-21 15:40:00,57.39,57.45,57.39,57.44,16800.0,41.542,41.5854,41.542,41.5781,16800.0
2011-07-21 15:45:00,57.43,57.48,57.4,57.45,27400.0,41.5709,41.6071,41.5492,41.5854,27400.0
2011-07-21 15:50:00,57.44,57.49,57.42,57.44,32600.0,41.5781,41.6143,41.5637,41.5781,32600.0
2011-07-21 15:55:00,57.44,57.51,57.42,57.5,113800.0,41.5781,41.6288,41.5637,41.6216,113800.0
2011-07-22 09:30:00,57.82,58.89,57.8,58.89,92500.0,41.8532,42.6277,41.8387,42.6277,92500.0
2011-07-22 09:35:00,58.93,59.23,58.86,58.97,174000.0,42.6567,42.8738,42.606,42.6856,174000.0
2011-07-22 09:40:00,58.97,59.0,58.68,58.93,67300.0,42.6856,42.7074,42.4757,42.6567,67300.0
2011-07-22 09:45:00,58.9,59.0,58.87,58.88,88500.0,42.635,42.7074,42.6133,42.6205,88500.0
2011-07-22 09:50:00,58.87,58.89,58.62,58.68,34200.0,42.6133,42.6277,42.4323,42.4757,34200.0
2011-07-22 09:55:00,58.67,58.75,58.65,58.68,22900.0,42.4685,42.5264,42.454,42.4757,22900.0
2011-07-22 10:00:00,58.66,58.66,58.56,58.65,19600.0,42.4612,42.4612,42.3889,42.454,19600.0
2011-07-22 10:05:00,58.66,58.74,58.66,58.72,23900.0,42.4612,42.5192,42.4612,42.5047,23900.0
2011-07-22 10:10:00,58.73,58.84,58.72,58.84,12300.0,42.5119,42.5915,42.5047,42.5915,12300.0
2011-07-22 10:15:00,58.84,58.85,58.67,58.78,31800.0,42.5915,42.5988,42.4685,42.5481,31800.0
2011-07-22 10:20:00,58.79,58.82,58.68,58.69,18300.0,42.5553,42.5771,42.4757,42.483,18300.0
2011-07-22 10:25:00,58.7,58.8,58.69,58.8,17400.0,42.4902,42.5626,42.483,42.5626,17400.0
2011-07-22 10:30:00,58.78,58.79,58.72,58.74,21100.0,42.5481,42.5553,42.5047,42.5192,21100.0
2011-07-22 10:35:00,58.74,58.91,58.72,58.91,27600.0,42.5192,42.6422,42.5047,42.6422,27600.0
2011-07-22 10:40:00,58.91,59.02,58.9,58.92,51600.0,42.6422,42.7218,42.635,42.6494,51600.0
2011-07-22 10:45:00,58.92,58.92,58.83,58.84,11900.0,42.6494,42.6494,42.5843,42.5915,11900.0
2011-07-22 10:50:00,58.85,58.85,58.8,58.82,10200.0,42.5988,42.5988,42.5626,42.5771,10200.0
2011-07-22 10:55:00,58.82,58.96,58.82,58.96,18100.0,42.5771,42.6784,42.5771,42.6784,18100.0
2011-07-22 11:00:00,58.98,59.02,58.95,58.96,24800.0,42.6929,42.7218,42.6712,42.6784,24800.0
2011-07-22 11:05:00,58.96,59.06,58.94,59.05,42700.0,42.6784,42.7508,42.6639,42.7435,42700.0
2011-07-22 11:10:00,59.05,59.08,59.05,59.07,9900.0,42.7435,42.7653,42.7435,42.758,9900.0
2011-07-22 11:15:00,59.06,59.09,59.02,59.02,23700.0,42.7508,42.7725,42.7218,42.7218,23700.0
2011-07-22 11:20:00,59.02,59.04,59.01,59.03,13500.0,42.7218,42.7363,42.7146,42.7291,13500.0
2011-07-22 11:25:00,59.04,59.06,59.01,59.01,15800.0,42.7363,42.7508,42.7146,42.7146,15800.0
2011-07-22 11:30:00,59.01,59.08,59.0,59.06,47100.0,42.7146,42.7653,42.7074,42.7508,47100.0
2011-07-22 11:35:00,59.05,59.07,58.94,58.94,80200.0,42.7435,42.758,42.6639,42.6639,80200.0
2011-07-22 11:40:00,58.95,58.96,58.88,58.96,21700.0,42.6712,42.6784,42.6205,42.6784,21700.0
2011-07-22 11:45:00,58.96,58.98,58.94,58.97,20600.0,42.6784,42.6929,42.6639,42.6856,20600.0
2011-07-22 11:50:00,58.97,59.01,58.96,59.01,8200.0,42.6856,42.7146,42.6784,42.7146,8200.0
2011-07-22 11:55:00,59.01,59.08,59.0,59.07,16300.0,42.7146,42.7653,42.7074,42.758,16300.0
2011-07-22 12:00:00,59.07,59.07,59.06,59.06,4700.0,42.758,42.758,42.7508,42.7508,4700.0
2011-07-22 12:05:00,59.07,59.12,59.06,59.12,18000.0,42.758,42.7942,42.7508,42.7942,18000.0
2011-07-22 12:10:00,59.12,59.14,59.08,59.14,10700.0,42.7942,42.8087,42.7653,42.8087,10700.0
2011-07-22 12:15:00,59.14,59.14,59.06,59.06,11900.0,42.8087,42.8087,42.7508,42.7508,11900.0
2011-07-22 12:20:00,59.06,59.07,59.05,59.07,20200.0,42.7508,42.758,42.7435,42.758,20200.0
2011-07-22 12:25:00,59.06,59.08,59.05,59.06,36300.0,42.7508,42.7653,42.7435,42.7508,36300.0
2011-07-22 12:30:00,59.07,59.07,59.05,59.06,39700.0,42.758,42.758,42.7435,42.7508,39700.0
2011-07-22 12:35:00,59.06,59.07,58.99,59.01,27200.0,42.7508,42.758,42.7001,42.7146,27200.0
2011-07-22 12:40:00,59.0,59.01,58.95,58.95,9800.0,42.7074,42.7146,42.6712,42.6712,9800.0
2011-07-22 12:45:00,58.96,58.98,58.95,58.97,9400.0,42.6784,42.6929,42.6712,42.6856,9400.0
2011-07-22 12:50:00,58.97,58.98,58.89,58.89,23400.0,42.6856,42.6929,42.6277,42.6277,23400.0
2011-07-22 12:55:00,58.89,58.89,58.8,58.84,28900.0,42.6277,42.6277,42.5626,42.5915,28900.0
2011-07-22 13:00:00,58.84,58.88,58.82,58.84,15300.0,42.5915,42.6205,42.5771,42.5915,15300.0
2011-07-22 13:05:00,58.84,58.84,58.75,58.75,9000.0,42.5915,42.5915,42.5264,42.5264,9000.0
2011-07-22 13:10:00,58.75,58.82,58.74,58.8,36700.0,42.5264,42.5771,42.5192,42.5626,36700.0
2011-07-22 13:15:00,58.8,58.89,58.8,58.89,11400.0,42.5626,42.6277,42.5626,42.6277,11400.0
2011-07-22 13:20:00,58.89,58.97,58.88,58.96,13400.0,42.6277,42.6856,42.6205,42.6784,13400.0
2011-07-22 13:25:00,58.96,59.02,58.95,59.02,14300.0,42.6784,42.7218,42.6712,42.7218,14300.0
2011-07-22 13:30:00,59.02,59.06,58.98,58.99,17100.0,42.7218,42.7508,42.6929,42.7001,17100.0
2011-07-22 13:35:00,58.99,59.05,58.98,59.02,26200.0,42.7001,42.7435,42.6929,42.7218,26200.0
2011-07-22 13:40:00,59.01,59.06,59.0,59.04,5500.0,42.7146,42.7508,42.7074,42.7363,5500.0
2011-07-22 13:45:00,59.05,59.05,58.98,58.98,11700.0,42.7435,42.7435,42.6929,42.6929,11700.0
2011-07-22 13:50:00,58.98,58.98,58.94,58.96,7400.0,42.6929,42.6929,42.6639,42.6784,7400.0
2011-07-22 13:55:00,58.96,58.97,58.9,58.9,10800.0,42.6784,42.6856,42.635,42.635,10800.0
2011-07-22 14:00:00,58.89,58.9,58.88,58.9,17500.0,42.6277,42.635,42.6205,42.635,17500.0
2011-07-22 14:05:00,58.9,58.91,58.88,58.9,16900.0,42.635,42.6422,42.6205,42.635,16900.0
2011-07-22 14:10:00,58.9,58.9,58.89,58.9,1900.0,42.635,42.635,42.6277,42.635,1900.0
2011-07-22 14:15:00,58.9,58.9,58.89,58.89,20400.0,42.635,42.635,42.6277,42.6277,20400.0
2011-07-22 14:20:00,58.89,58.89,58.84,58.85,18300.0,42.6277,42.6277,42.5915,42.5988,18300.0
2011-07-22 14:25:00,58.84,58.85,58.84,58.85,10800.0,42.5915,42.5988,42.5915,42.5988,10800.0
2011-07-22 14:30:00,58.84,58.85,58.84,58.84,9400.0,42.5915,42.5988,42.5915,42.5915,9400.0
2011-07-22 14:35:00,58.84,58.86,58.84,58.86,14000.0,42.5915,42.606,42.5915,42.606,14000.0
2011-07-22 14:40:00,58.85,58.89,58.85,58.89,13900.0,42.5988,42.6277,42.5988,42.6277,13900.0
2011-07-22 14:45:00,58.88,58.9,58.88,58.89,14400.0,42.6205,42.635,42.6205,42.6277,14400.0
2011-07-22 14:50:00,58.89,58.89,58.88,58.88,4800.0,42.6277,42.6277,42.6205,42.6205,4800.0
2011-07-22 14:55:00,58.88,58.89,58.88,58.88,5700.0,42.6205,42.6277,42.6205,42.6205,5700.0
2011-07-22 15:00:00,58.88,58.89,58.86,58.87,24600.0,42.6205,42.6277,42.606,42.6133,24600.0
2011-07-22 15:05:00,58.88,58.88,58.87,58.87,7800.0,42.6205,42.6205,42.6133,42.6133,7800.0
2011-07-22 15:10:00,58.88,58.9,58.83,58.89,66400.0,42.6205,42.635,42.5843,42.6277,66400.0
2011-07-22 15:15:00,58.88,58.89,58.87,58.88,17500.0,42.6205,42.6277,42.6133,42.6205,17500.0
2011-07-22 15:20:00,58.87,58.88,58.85,58.86,13300.0,42.6133,42.6205,42.5988,42.606,13300.0
2011-07-22 15:25:00,58.86,58.87,58.85,58.87,15100.0,42.606,42.6133,42.5988,42.6133,15100.0
2011-07-22 15:30:00,58.86,58.87,58.86,58.86,16600.0,42.606,42.6133,42.606,42.606,16600.0
2011-07-22 15:35:00,58.86,58.87,58.85,58.85,26400.0,42.606,42.6133,42.5988,42.5988,26400.0
2011-07-22 15:40:00,58.85,58.87,58.85,58.87,22700.0,42.5988,42.6133,42.5988,42.6133,22700.0
2011-07-22 15:45:00,58.87,58.95,58.87,58.94,78900.0,42.6133,42.6712,42.6133,42.6639,78900.0
2011-07-22 15:50:00,58.94,59.0,58.93,58.97,52600.0,42.6639,42.7074,42.6567,42.6856,52600.0
2011-07-22 15:55:00,58.98,58.99,58.88,58.92,93900.0,42.6929,42.7001,42.6205,42.6494,93900.0
2011-07-25 09:30:00,58.48,58.65,58.42,58.46,34400.0,42.331,42.454,42.2875,42.3165,34400.0
2011-07-25 09:35:00,58.47,58.5,58.28,58.48,10700.0,42.3237,42.3454,42.1862,42.331,10700.0
2011-07-25 09:40:00,58.49,58.53,58.43,58.5,8600.0,42.3382,42.3671,42.2948,42.3454,8600.0
2011-07-25 09:45:00,58.49,58.49,58.38,58.41,12800.0,42.3382,42.3382,42.2586,42.2803,12800.0
2011-07-25 09:50:00,58.39,58.65,58.39,58.54,36400.0,42.2658,42.454,42.2658,42.3744,36400.0
2011-07-25 09:55:00,58.55,58.62,58.53,58.6,4800.0,42.3816,42.4323,42.3671,42.4178,4800.0
2011-07-25 10:00:00,58.61,58.63,58.57,58.57,11100.0,42.4251,42.4395,42.3961,42.3961,11100.0
2011-07-25 10:05:00,58.58,58.6,58.57,58.6,4300.0,42.4033,42.4178,42.3961,42.4178,4300.0
2011-07-25 10:10:00,58.6,58.62,58.57,58.6,21500.0,42.4178,42.4323,42.3961,42.4178,21500.0
2011-07-25 10:15:00,58.61,58.67,58.61,58.67,12000.0,42.4251,42.4685,42.4251,42.4685,12000.0
2011-07-25 10:20:00,58.69,58.79,58.69,58.76,13400.0,42.483,42.5553,42.483,42.5336,13400.0
2011-07-25 10:25:00,58.75,58.75,58.65,58.72,13300.0,42.5264,42.5264,42.454,42.5047,13300.0
2011-07-25 10:30:00,58.71,58.82,58.67,58.82,14500.0,42.4974,42.5771,42.4685,42.5771,14500.0
2011-07-25 10:35:00,58.81,58.85,58.8,58.85,18800.0,42.5698,42.5988,42.5626,42.5988,18800.0
2011-07-25 10:40:00,58.86,58.9,58.84,58.88,16300.0,42.606,42.635,42.5915,42.6205,16300.0
2011-07-25 10:45:00,58.88,58.88,58.84,58.85,9900.0,42.6205,42.6205,42.5915,42.5988,9900.0
2011-07-25 10:50:00,58.84,58.86,58.82,58.84,14100.0,42.5915,42.606,42.5771,42.5915,14100.0
2011-07-25 10:55:00,58.83,58.85,58.83,58.84,14100.0,42.5843,42.5988,42.5843,42.5915,14100.0
2011-07-25 11:00:00,58.84,58.85,58.76,58.83,12200.0,42.5915,42.5988,42.5336,42.5843,12200.0
2011-07-25 11:05:00,58.83,58.83,58.81,58.82,4500.0,42.5843,42.5843,42.5698,42.5771,4500.0
2011-07-25 11:10:00,58.82,58.82,58.67,58.67,7600.0,42.5771,42.5771,42.4685,42.4685,7600.0
2011-07-25 11:15:00,58.67,58.67,58.63,58.65,8600.0,42.4685,42.4685,42.4395,42.454,8600.0
2011-07-25 11:20:00,58.65,58.67,58.61,58.67,16500.0,42.454,42.4685,42.4251,42.4685,16500.0
2011-07-25 11:25:00,58.68,58.75,58.65,58.65,6100.0,42.4757,42.5264,42.454,42.454,6100.0
2011-07-25 11:30:00,58.64,58.65,58.61,58.62,6600.0,42.4468,42.454,42.4251,42.4323,6600.0
2011-07-25 11:35:00,58.62,58.63,58.59,58.6,10600.0,42.4323,42.4395,42.4106,42.4178,10600.0
2011-07-25 11:40:00,58.59,58.6,58.49,58.5,8900.0,42.4106,42.4178,42.3382,42.3454,8900.0
2011-07-25 11:45:00,58.51,58.55,58.48,58.52,7800.0,42.3527,42.3816,42.331,42.3599,7800.0
2011-07-25 11:50:00,58.51,58.6,58.51,58.6,5700.0,42.3527,42.4178,42.3527,42.4178,5700.0
2011-07-25 11:55:00,58.62,58.63,58.57,58.59,4400.0,42.4323,42.4395,42.3961,42.4106,4400.0
2011-07-25 12:00:00,58.59,58.63,58.56,58.58,28800.0,42.4106,42.4395,42.3889,42.4033,28800.0
2011-07-25 12:05:00,58.58,58.69,58.56,58.69,9700.0,42.4033,42.483,42.3889,42.483,9700.0
2011-07-25 12:10:00,58.69,58.76,58.69,58.69,10000.0,42.483,42.5336,42.483,42.483,10000.0
2011-07-25 12:15:00,58.7,58.7,58.67,58.7,6700.0,42.4902,42.4902,42.4685,42.4902,6700.0
2011-07-25 12:20:00,58.69,58.74,58.69,58.74,2500.0,42.483,42.5192,42.483,42.5192,2500.0
2011-07-25 12:25:00,58.74,58.76,58.74,58.74,2700.0,42.5192,42.5336,42.5192,42.5192,2700.0
2011-07-25 12:30:00,58.74,58.75,58.69,58.69,4400.0,42.5192,42.5264,42.483,42.483,4400.0
2011-07-25 12:35:00,58.69,58.7,58.66,58.66,2000.0,42.483,42.4902,42.4612,42.4612,2000.0
2011-07-25 12:40:00,58.68,58.74,58.68,58.74,3500.0,42.4757,42.5192,42.4757,42.5192,3500.0
2011-07-25 12:45:00,58.75,58.75,58.7,58.7,2900.0,42.5264,42.5264,42.4902,42.4902,2900.0
2011-07-25 12:50:00,58.7,58.72,58.66,58.66,13700.0,42.4902,42.5047,42.4612,42.4612,13700.0
2011-07-25 12:55:00,58.68,58.68,58.64,58.66,8000.0,42.4757,42.4757,42.4468,42.4612,8000.0
2011-07-25 13:00:00,58.67,58.74,58.63,58.72,30500.0,42.4685,42.5192,42.4395,42.5047,30500.0
2011-07-25 13:05:00,58.72,58.75,58.69,58.75,12100.0,42.5047,42.5264,42.483,42.5264,12100.0
2011-07-25 13:10:00,58.74,58.74,58.69,58.69,4400.0,42.5192,42.5192,42.483,42.483,4400.0
2011-07-25 13:15:00,58.68,58.72,58.68,58.72,2100.0,42.4757,42.5047,42.4757,42.5047,2100.0
2011-07-25 13:20:00,58.72,58.77,58.72,58.74,21800.0,42.5047,42.5409,42.5047,42.5192,21800.0
2011-07-25 13:25:00,58.73,58.77,58.73,58.77,14500.0,42.5119,42.5409,42.5119,42.5409,14500.0
2011-07-25 13:30:00,58.77,58.78,58.76,58.78,3100.0,42.5409,42.5481,42.5336,42.5481,3100.0
2011-07-25 13:35:00,58.78,58.82,58.78,58.78,16000.0,42.5481,42.5771,42.5481,42.5481,16000.0
2011-07-25 13:40:00,58.78,58.78,58.7,58.71,7700.0,42.5481,42.5481,42.4902,42.4974,7700.0
2011-07-25 13:45:00,58.7,58.7,58.66,58.68,19500.0,42.4902,42.4902,42.4612,42.4757,19500.0
2011-07-25 13:50:00,58.69,58.74,58.65,58.69,66100.0,42.483,42.5192,42.454,42.483,66100.0
2011-07-25 13:55:00,58.68,58.73,58.67,58.67,11200.0,42.4757,42.5119,42.4685,42.4685,11200.0
2011-07-25 14:00:00,58.67,58.67,58.59,58.6,10400.0,42.4685,42.4685,42.4106,42.4178,10400.0
2011-07-25 14:05:00,58.6,58.6,58.55,58.55,6400.0,42.4178,42.4178,42.3816,42.3816,6400.0
2011-07-25 14:10:00,58.55,58.59,58.55,58.57,11700.0,42.3816,42.4106,42.3816,42.3961,11700.0
2011-07-25 14:15:00,58.57,58.57,58.54,58.55,6300.0,42.3961,42.3961,42.3744,42.3816,6300.0
2011-07-25 14:20:00,58.54,58.6,58.54,58.6,10500.0,42.3744,42.4178,42.3744,42.4178,10500.0
2011-07-25 14:25:00,58.59,58.6,58.56,58.57,15600.0,42.4106,42.4178,42.3889,42.3961,15600.0
2011-07-25 14:30:00,58.58,58.58,58.5,58.51,9800.0,42.4033,42.4033,42.3454,42.3527,9800.0
2011-07-25 14:35:00,58.51,58.52,58.48,58.48,12900.0,42.3527,42.3599,42.331,42.331,12900.0
2011-07-25 14:40:00,58.49,58.52,58.47,58.47,15800.0,42.3382,42.3599,42.3237,42.3237,15800.0
2011-07-25 14:45:00,58.47,58.5,58.46,58.49,5000.0,42.3237,42.3454,42.3165,42.3382,5000.0
2011-07-25 14:50:00,58.49,58.5,58.46,58.47,10800.0,42.3382,42.3454,42.3165,42.3237,10800.0
2011-07-25 14:55:00,58.47,58.5,58.47,58.5,5000.0,42.3237,42.3454,42.3237,42.3454,5000.0
2011-07-25 15:00:00,58.49,58.5,58.47,58.49,8300.0,42.3382,42.3454,42.3237,42.3382,8300.0
2011-07-25 15:05:00,58.49,58.5,58.47,58.47,18700.0,42.3382,42.3454,42.3237,42.3237,18700.0
2011-07-25 15:10:00,58.48,58.49,58.47,58.47,8800.0,42.331,42.3382,42.3237,42.3237,8800.0
2011-07-25 15:15:00,58.47,58.49,58.47,58.48,8600.0,42.3237,42.3382,42.3237,42.331,8600.0
2011-07-25 15:20:00,58.48,58.49,58.44,58.46,14500.0,42.331,42.3382,42.302,42.3165,14500.0
2011-07-25 15:25:00,58.46,58.46,58.42,58.42,12800.0,42.3165,42.3165,42.2875,42.2875,12800.0
2011-07-25 15:30:00,58.42,58.44,58.39,58.44,16700.0,42.2875,42.302,42.2658,42.302,16700.0
2011-07-25 15:35:00,58.45,58.45,58.43,58.44,13100.0,42.3092,42.3092,42.2948,42.302,13100.0
2011-07-25 15:40:00,58.44,58.45,58.4,58.44,35200.0,42.302,42.3092,42.273,42.302,35200.0
2011-07-25 15:45:00,58.44,58.45,58.33,58.33,65400.0,42.302,42.3092,42.2224,42.2224,65400.0
2011-07-25 15:50:00,58.33,58.42,58.3,58.4,54800.0,42.2224,42.2875,42.2007,42.273,54800.0
2011-07-25 15:55:00,58.4,58.4,58.31,58.34,52000.0,42.273,42.273,42.2079,42.2296,52000.0
2011-07-26 09:30:00,58.31,58.71,58.29,58.55,50500.0,42.2079,42.4974,42.1934,42.3816,50500.0
2011-07-26 09:35:00,58.57,58.99,58.54,58.79,29300.0,42.3961,42.7001,42.3744,42.5553,29300.0
2011-07-26 09:40:00,58.83,59.45,58.73,59.33,65500.0,42.5843,43.0331,42.5119,42.9462,65500.0
2011-07-26 09:45:00,59.33,59.42,59.08,59.29,157500.0,42.9462,43.0114,42.7653,42.9173,157500.0
2011-07-26 09:50:00,59.27,59.29,58.94,58.98,73500.0,42.9028,42.9173,42.6639,42.6929,73500.0
2011-07-26 09:55:00,58.98,59.03,58.92,58.93,36500.0,42.6929,42.7291,42.6494,42.6567,36500.0
2011-07-26 10:00:00,58.94,59.0,58.37,58.5,87900.0,42.6639,42.7074,42.2513,42.3454,87900.0
2011-07-26 10:05:00,58.46,58.79,58.42,58.69,48900.0,42.3165,42.5553,42.2875,42.483,48900.0
2011-07-26 10:10:00,58.7,58.71,58.51,58.58,30200.0,42.4902,42.4974,42.3527,42.4033,30200.0
2011-07-26 10:15:00,58.58,58.59,58.45,58.46,26900.0,42.4033,42.4106,42.3092,42.3165,26900.0
2011-07-26 10:20:00,58.45,58.48,58.34,58.38,33500.0,42.3092,42.331,42.2296,42.2586,33500.0
2011-07-26 10:25:00,58.38,58.38,57.91,58.25,107700.0,42.2586,42.2586,41.9184,42.1645,107700.0
2011-07-26 10:30:00,58.25,58.36,58.15,58.25,18600.0,42.1645,42.2441,42.0921,42.1645,18600.0
2011-07-26 10:35:00,58.24,58.32,58.23,58.31,12300.0,42.1572,42.2151,42.15,42.2079,12300.0
2011-07-26 10:40:00,58.28,58.37,58.23,58.36,15000.0,42.1862,42.2513,42.15,42.2441,15000.0
2011-07-26 10:45:00,58.37,58.5,58.36,58.36,28700.0,42.2513,42.3454,42.2441,42.2441,28700.0
2011-07-26 10:50:00,58.36,58.45,58.36,58.43,24500.0,42.2441,42.3092,42.2441,42.2948,24500.0
2011-07-26 10:55:00,58.42,58.54,58.4,58.51,20800.0,42.2875,42.3744,42.273,42.3527,20800.0
2011-07-26 11:00:00,58.51,58.51,58.49,58.5,17300.0,42.3527,42.3527,42.3382,42.3454,17300.0
2011-07-26 11:05:00,58.5,58.66,58.49,58.6,15600.0,42.3454,42.4612,42.3382,42.4178,15600.0
2011-07-26 11:10:00,58.6,58.76,58.6,58.71,19200.0,42.4178,42.5336,42.4178,42.4974,19200.0
2011-07-26 11:15:00,58.71,58.73,58.39,58.41,24300.0,42.4974,42.5119,42.2658,42.2803,24300.0
2011-07-26 11:20:00,58.4,58.57,58.36,58.56,34900.0,42.273,42.3961,42.2441,42.3889,34900.0
2011-07-26 11:25:00,58.55,58.65,58.55,58.6,16800.0,42.3816,42.454,42.3816,42.4178,16800.0
2011-07-26 11:30:00,58.6,58.64,58.53,58.64,5400.0,42.4178,42.4468,42.3671,42.4468,5400.0
2011-07-26 11:35:00,58.63,58.64,58.53,58.53,3200.0,42.4395,42.4468,42.3671,42.3671,3200.0
2011-07-26 11:40:00,58.51,58.58,58.36,58.44,30800.0,42.3527,42.4033,42.2441,42.302,30800.0
2011-07-26 11:45:00,58.43,58.55,58.41,58.52,18500.0,42.2948,42.3816,42.2803,42.3599,18500.0
2011-07-26 11:50:00,58.52,58.53,58.51,58.52,6700.0,42.3599,42.3671,42.3527,42.3599,6700.0
2011-07-26 11:55:00,58.53,58.54,58.45,58.46,5100.0,42.3671,42.3744,42.3092,42.3165,5100.0
2011-07-26 12:00:00,58.46,58.54,58.42,58.46,18700.0,42.3165,42.3744,42.2875,42.3165,18700.0
2011-07-26 12:05:00,58.46,58.51,58.42,58.47,23300.0,42.3165,42.3527,42.2875,42.3237,23300.0
2011-07-26 12:10:00,58.47,58.51,58.46,58.51,5200.0,42.3237,42.3527,42.3165,42.3527,5200.0
2011-07-26 12:15:00,58.52,58.55,58.51,58.55,3400.0,42.3599,42.3816,42.3527,42.3816,3400.0
2011-07-26 12:20:00,58.54,58.68,58.54,58.61,52400.0,42.3744,42.4757,42.3744,42.4251,52400.0
2011-07-26 12:25:00,58.63,58.64,58.61,58.64,12400.0,42.4395,42.4468,42.4251,42.4468,12400.0
2011-07-26 12:30:00,58.63,58.68,58.63,58.65,18500.0,42.4395,42.4757,42.4395,42.454,18500.0
2011-07-26 12:35:00,58.65,58.65,58.57,58.6,43700.0,42.454,42.454,42.3961,42.4178,43700.0
2011-07-26 12:40:00,58.61,58.77,58.61,58.73,29300.0,42.4251,42.5409,42.4251,42.5119,29300.0
2011-07-26 12:45:00,58.73,58.73,58.59,58.68,44400.0,42.5119,42.5119,42.4106,42.4757,44400.0
2011-07-26 12:50:00,58.65,58.77,58.63,58.65,44100.0,42.454,42.5409,42.4395,42.454,44100.0
2011-07-26 12:55:00,58.65,58.67,58.59,58.65,16000.0,42.454,42.4685,42.4106,42.454,16000.0
2011-07-26 13:00:00,58.65,58.75,58.65,58.72,16800.0,42.454,42.5264,42.454,42.5047,16800.0
2011-07-26 13:05:00,58.72,58.74,58.7,58.7,15700.0,42.5047,42.5192,42.4902,42.4902,15700.0
2011-07-26 13:10:00,58.71,58.71,58.67,58.67,7000.0,42.4974,42.4974,42.4685,42.4685,7000.0
2011-07-26 13:15:00,58.66,58.67,58.65,58.65,1800.0,42.4612,42.4685,42.454,42.454,1800.0
2011-07-26 13:20:00,58.65,58.66,58.65,58.66,4700.0,42.454,42.4612,42.454,42.4612,4700.0
2011-07-26 13:25:00,58.65,58.65,58.59,58.59,6300.0,42.454,42.454,42.4106,42.4106,6300.0
2011-07-26 13:30:00,58.59,58.59,58.52,58.53,4700.0,42.4106,42.4106,42.3599,42.3671,4700.0
2011-07-26 13:35:00,58.53,58.54,58.48,58.5,8800.0,42.3671,42.3744,42.331,42.3454,8800.0
2011-07-26 13:40:00,58.5,58.52,58.5,58.51,4500.0,42.3454,42.3599,42.3454,42.3527,4500.0
2011-07-26 13:45:00,58.49,58.55,58.44,58.54,7600.0,42.3382,42.3816,42.302,42.3744,7600.0
2011-07-26 13:50:00,58.55,58.61,58.54,58.6,6300.0,42.3816,42.4251,42.3744,42.4178,6300.0
2011-07-26 13:55:00,58.6,58.63,58.6,58.62,2900.0,42.4178,42.4395,42.4178,42.4323,2900.0
2011-07-26 14:00:00,58.6,58.66,58.59,58.65,34700.0,42.4178,42.4612,42.4106,42.454,34700.0
2011-07-26 14:05:00,58.63,58.67,58.63,58.67,32800.0,42.4395,42.4685,42.4395,42.4685,32800.0
2011-07-26 14:10:00,58.67,58.88,58.67,58.88,46600.0,42.4685,42.6205,42.4685,42.6205,46600.0
2011-07-26 14:15:00,58.88,58.93,58.81,58.85,24400.0,42.6205,42.6567,42.5698,42.5988,24400.0
2011-07-26 14:20:00,58.85,58.86,58.8,58.84,11300.0,42.5988,42.606,42.5626,42.5915,11300.0
2011-07-26 14:25:00,58.84,58.88,58.84,58.87,15400.0,42.5915,42.6205,42.5915,42.6133,15400.0
2011-07-26 14:30:00,58.86,58.92,58.84,58.91,21300.0,42.606,42.6494,42.5915,42.6422,21300.0
2011-07-26 14:35:00,58.91,58.91,58.82,58.85,18000.0,42.6422,42.6422,42.5771,42.5988,18000.0
2011-07-26 14:40:00,58.86,58.89,58.85,58.88,21900.0,42.606,42.6277,42.5988,42.6205,21900.0
2011-07-26 14:45:00,58.89,58.92,58.87,58.91,25200.0,42.6277,42.6494,42.6133,42.6422,25200.0
2011-07-26 14:50:00,58.92,58.96,58.92,58.95,24400.0,42.6494,42.6784,42.6494,42.6712,24400.0
2011-07-26 14:55:00,58.96,59.01,58.94,59.0,55900.0,42.6784,42.7146,42.6639,42.7074,55900.0
2011-07-26 15:00:00,59.0,59.02,58.96,59.01,39700.0,42.7074,42.7218,42.6784,42.7146,39700.0
2011-07-26 15:05:00,59.01,59.02,58.95,58.98,23700.0,42.7146,42.7218,42.6712,42.6929,23700.0
2011-07-26 15:10:00,58.97,58.98,58.88,58.89,17200.0,42.6856,42.6929,42.6205,42.6277,17200.0
2011-07-26 15:15:00,58.89,58.9,58.78,58.79,81300.0,42.6277,42.635,42.5481,42.5553,81300.0
2011-07-26 15:20:00,58.8,58.81,58.76,58.79,26800.0,42.5626,42.5698,42.5336,42.5553,26800.0
2011-07-26 15:25:00,58.8,58.82,58.69,58.7,31800.0,42.5626,42.5771,42.483,42.4902,31800.0
2011-07-26 15:30:00,58.71,58.73,58.57,58.59,82700.0,42.4974,42.5119,42.3961,42.4106,82700.0
2011-07-26 15:35:00,58.58,58.61,58.51,58.53,55000.0,42.4033,42.4251,42.3527,42.3671,55000.0
2011-07-26 15:40:00,58.51,58.54,58.42,58.46,43000.0,42.3527,42.3744,42.2875,42.3165,43000.0
2011-07-26 15:45:00,58.45,58.47,58.3,58.4,75000.0,42.3092,42.3237,42.2007,42.273,75000.0
2011-07-26 15:50:00,58.39,58.5,58.39,58.49,35400.0,42.2658,42.3454,42.2658,42.3382,35400.0
2011-07-26 15:55:00,58.48,58.5,58.46,58.5,63100.0,42.331,42.3454,42.3165,42.3454,63100.0
2011-07-27 09:30:00,58.24,58.34,58.09,58.16,12000.0,42.1572,42.2296,42.0487,42.0993,12000.0
2011-07-27 09:35:00,58.2,58.47,58.2,58.36,13300.0,42.1283,42.3237,42.1283,42.2441,13300.0
2011-07-27 09:40:00,58.39,58.44,58.33,58.33,12800.0,42.2658,42.302,42.2224,42.2224,12800.0
2011-07-27 09:45:00,58.32,58.38,58.28,58.29,32100.0,42.2151,42.2586,42.1862,42.1934,32100.0
2011-07-27 09:50:00,58.29,58.35,58.25,58.28,19300.0,42.1934,42.2369,42.1645,42.1862,19300.0
2011-07-27 09:55:00,58.27,58.28,58.14,58.27,35600.0,42.1789,42.1862,42.0848,42.1789,35600.0
2011-07-27 10:00:00,58.28,58.41,58.27,58.39,23100.0,42.1862,42.2803,42.1789,42.2658,23100.0
2011-07-27 10:05:00,58.39,58.39,58.19,58.19,29600.0,42.2658,42.2658,42.121,42.121,29600.0
2011-07-27 10:10:00,58.2,58.4,58.18,58.39,26100.0,42.1283,42.273,42.1138,42.2658,26100.0
2011-07-27 10:15:00,58.4,58.41,58.28,58.28,11100.0,42.273,42.2803,42.1862,42.1862,11100.0
2011-07-27 10:20:00,58.28,58.28,58.18,58.19,12200.0,42.1862,42.1862,42.1138,42.121,12200.0
2011-07-27 10:25:00,58.19,58.22,58.12,58.15,13500.0,42.121,42.1428,42.0704,42.0921,13500.0
2011-07-27 10:30:00,58.15,58.16,58.13,58.13,23500.0,42.0921,42.0993,42.0776,42.0776,23500.0
2011-07-27 10:35:00,58.14,58.14,58.06,58.06,10800.0,42.0848,42.0848,42.0269,42.0269,10800.0
2011-07-27 10:40:00,58.06,58.06,58.0,58.01,14200.0,42.0269,42.0269,41.9835,41.9907,14200.0
2011-07-27 10:45:00,58.01,58.01,57.92,57.96,14100.0,41.9907,41.9907,41.9256,41.9545,14100.0
2011-07-27 10:50:00,57.96,57.98,57.93,57.94,13100.0,41.9545,41.969,41.9328,41.9401,13100.0
2011-07-27 10:55:00,57.94,57.95,57.83,57.83,14100.0,41.9401,41.9473,41.8604,41.8604,14100.0
2011-07-27 11:00:00,57.82,57.84,57.8,57.84,10500.0,41.8532,41.8677,41.8387,41.8677,10500.0
2011-07-27 11:05:00,57.85,58.02,57.85,58.02,26300.0,41.8749,41.998,41.8749,41.998,26300.0
2011-07-27 11:10:00,58.0,58.18,57.99,58.18,14400.0,41.9835,42.1138,41.9763,42.1138,14400.0
2011-07-27 11:15:00,58.17,58.19,58.05,58.1,28000.0,42.1066,42.121,42.0197,42.0559,28000.0
2011-07-27 11:20:00,58.1,58.12,58.1,58.1,4500.0,42.0559,42.0704,42.0559,42.0559,4500.0
2011-07-27 11:25:00,58.1,58.12,58.08,58.08,9000.0,42.0559,42.0704,42.0414,42.0414,9000.0
2011-07-27 11:30:00,58.08,58.1,57.91,57.91,13400.0,42.0414,42.0559,41.9184,41.9184,13400.0
2011-07-27 11:35:00,57.9,57.91,57.86,57.86,11100.0,41.9111,41.9184,41.8822,41.8822,11100.0
2011-07-27 11:40:00,57.86,57.86,57.8,57.82,10900.0,41.8822,41.8822,41.8387,41.8532,10900.0
2011-07-27 11:45:00,57.83,57.85,57.82,57.84,7800.0,41.8604,41.8749,41.8532,41.8677,7800.0
2011-07-27 11:50:00,57.85,57.86,57.77,57.78,12200.0,41.8749,41.8822,41.817,41.8243,12200.0
2011-07-27 11:55:00,57.8,57.8,57.72,57.73,8400.0,41.8387,41.8387,41.7808,41.7881,8400.0
2011-07-27 12:00:00,57.73,57.73,57.68,57.68,10100.0,41.7881,41.7881,41.7519,41.7519,10100.0
2011-07-27 12:05:00,57.69,57.69,57.62,57.63,10200.0,41.7591,41.7591,41.7084,41.7157,10200.0
2011-07-27 12:10:00,57.64,57.76,57.64,57.76,10000.0,41.7229,41.8098,41.7229,41.8098,10000.0
2011-07-27 12:15:00,57.76,57.8,57.74,57.74,8500.0,41.8098,41.8387,41.7953,41.7953,8500.0
2011-07-27 12:20:00,57.74,57.75,57.67,57.67,8300.0,41.7953,41.8025,41.7446,41.7446,8300.0
2011-07-27 12:25:00,57.69,57.75,57.68,57.74,9500.0,41.7591,41.8025,41.7519,41.7953,9500.0
2011-07-27 12:30:00,57.75,57.82,57.75,57.78,6300.0,41.8025,41.8532,41.8025,41.8243,6300.0
2011-07-27 12:35:00,57.79,57.79,57.69,57.69,19700.0,41.8315,41.8315,41.7591,41.7591,19700.0
2011-07-27 12:40:00,57.69,57.73,57.67,57.68,17400.0,41.7591,41.7881,41.7446,41.7519,17400.0
2011-07-27 12:45:00,57.69,57.73,57.62,57.62,27500.0,41.7591,41.7881,41.7084,41.7084,27500.0
2011-07-27 12:50:00,57.62,57.62,57.58,57.59,7800.0,41.7084,41.7084,41.6795,41.6867,7800.0
2011-07-27 12:55:00,57.58,57.59,57.55,57.55,7200.0,41.6795,41.6867,41.6578,41.6578,7200.0
2011-07-27 13:00:00,57.54,57.59,57.47,57.52,35200.0,41.6505,41.6867,41.5999,41.6361,35200.0
2011-07-27 13:05:00,57.52,57.59,57.47,57.54,36800.0,41.6361,41.6867,41.5999,41.6505,36800.0
2011-07-27 13:10:00,57.53,57.58,57.5,57.55,18000.0,41.6433,41.6795,41.6216,41.6578,18000.0
2011-07-27 13:15:00,57.54,57.59,57.52,57.55,27100.0,41.6505,41.6867,41.6361,41.6578,27100.0
2011-07-27 13:20:00,57.55,57.62,57.48,57.52,49200.0,41.6578,41.7084,41.6071,41.6361,49200.0
2011-07-27 13:25:00,57.51,57.52,57.48,57.48,13600.0,41.6288,41.6361,41.6071,41.6071,13600.0
2011-07-27 13:30:00,57.47,57.55,57.47,57.55,26500.0,41.5999,41.6578,41.5999,41.6578,26500.0
2011-07-27 13:35:00,57.56,57.61,57.55,57.61,15700.0,41.665,41.7012,41.6578,41.7012,15700.0
2011-07-27 13:40:00,57.61,57.67,57.6,57.66,6300.0,41.7012,41.7446,41.694,41.7374,6300.0
2011-07-27 13:45:00,57.65,57.68,57.64,57.66,8600.0,41.7302,41.7519,41.7229,41.7374,8600.0
2011-07-27 13:50:00,57.66,57.68,57.65,57.68,6700.0,41.7374,41.7519,41.7302,41.7519,6700.0
2011-07-27 13:55:00,57.67,57.68,57.64,57.65,6000.0,41.7446,41.7519,41.7229,41.7302,6000.0
2011-07-27 14:00:00,57.65,57.66,57.59,57.66,18300.0,41.7302,41.7374,41.6867,41.7374,18300.0
2011-07-27 14:05:00,57.66,57.66,57.61,57.62,10700.0,41.7374,41.7374,41.7012,41.7084,10700.0
2011-07-27 14:10:00,57.62,57.62,57.57,57.58,13300.0,41.7084,41.7084,41.6722,41.6795,13300.0
2011-07-27 14:15:00,57.59,57.61,57.58,57.61,4300.0,41.6867,41.7012,41.6795,41.7012,4300.0
2011-07-27 14:20:00,57.6,57.62,57.57,57.57,15800.0,41.694,41.7084,41.6722,41.6722,15800.0
2011-07-27 14:25:00,57.56,57.56,57.42,57.43,29800.0,41.665,41.665,41.5637,41.5709,29800.0
2011-07-27 14:30:00,57.43,57.49,57.43,57.48,15500.0,41.5709,41.6143,41.5709,41.6071,15500.0
2011-07-27 14:35:00,57.47,57.47,57.37,57.41,17300.0,41.5999,41.5999,41.5275,41.5564,17300.0
2011-07-27 14:40:00,57.4,57.4,57.34,57.34,12700.0,41.5492,41.5492,41.5058,41.5058,12700.0
2011-07-27 14:45:00,57.35,57.54,57.34,57.54,20400.0,41.513,41.6505,41.5058,41.6505,20400.0
2011-07-27 14:50:00,57.55,57.61,57.55,57.56,21000.0,41.6578,41.7012,41.6578,41.665,21000.0
2011-07-27 14:55:00,57.57,57.61,57.55,57.61,16600.0,41.6722,41.7012,41.6578,41.7012,16600.0
2011-07-27 15:00:00,57.6,57.66,57.6,57.63,18700.0,41.694,41.7374,41.694,41.7157,18700.0
2011-07-27 15:05:00,57.63,57.64,57.58,57.6,13200.0,41.7157,41.7229,41.6795,41.694,13200.0
2011-07-27 15:10:00,57.6,57.63,57.59,57.63,9800.0,41.694,41.7157,41.6867,41.7157,9800.0
2011-07-27 15:15:00,57.63,57.63,57.57,57.57,11700.0,41.7157,41.7157,41.6722,41.6722,11700.0
2011-07-27 15:20:00,57.57,57.57,57.49,57.52,20000.0,41.6722,41.6722,41.6143,41.6361,20000.0
2011-07-27 15:25:00,57.53,57.58,57.53,57.58,10400.0,41.6433,41.6795,41.6433,41.6795,10400.0
2011-07-27 15:30:00,57.58,57.66,57.57,57.66,21200.0,41.6795,41.7374,41.6722,41.7374,21200.0
2011-07-27 15:35:00,57.66,57.67,57.56,57.56,17400.0,41.7374,41.7446,41.665,41.665,17400.0
2011-07-27 15:40:00,57.56,57.57,57.5,57.51,30800.0,41.665,41.6722,41.6216,41.6288,30800.0
2011-07-27 15:45:00,57.5,57.5,57.35,57.39,42400.0,41.6216,41.6216,41.513,41.542,42400.0
2011-07-27 15:50:00,57.39,57.49,57.37,57.48,50800.0,41.542,41.6143,41.5275,41.6071,50800.0
2011-07-27 15:55:00,57.48,57.49,57.43,57.45,78300.0,41.6071,41.6143,41.5709,41.5854,78300.0
2011-07-28 09:30:00,57.21,57.26,56.8,57.16,29900.0,41.4117,41.4479,41.1149,41.3755,29900.0
2011-07-28 09:35:00,57.12,57.34,57.12,57.32,18500.0,41.3465,41.5058,41.3465,41.4913,18500.0
2011-07-28 09:40:00,57.28,57.43,57.2,57.41,29400.0,41.4623,41.5709,41.4044,41.5564,29400.0
2011-07-28 09:45:00,57.4,57.44,57.32,57.4,16000.0,41.5492,41.5781,41.4913,41.5492,16000.0
2011-07-28 09:50:00,57.4,57.43,57.37,57.43,10300.0,41.5492,41.5709,41.5275,41.5709,10300.0
2011-07-28 09:55:00,57.42,57.42,57.22,57.35,12900.0,41.5637,41.5637,41.4189,41.513,12900.0
2011-07-28 10:00:00,57.41,57.41,57.25,57.32,17500.0,41.5564,41.5564,41.4406,41.4913,17500.0
2011-07-28 10:05:00,57.32,57.46,57.32,57.46,11400.0,41.4913,41.5926,41.4913,41.5926,11400.0
2011-07-28 10:10:00,57.47,57.53,57.45,57.52,15700.0,41.5999,41.6433,41.5854,41.6361,15700.0
2011-07-28 10:15:00,57.52,57.55,57.48,57.52,12900.0,41.6361,41.6578,41.6071,41.6361,12900.0
2011-07-28 10:20:00,57.52,57.52,57.41,57.41,9800.0,41.6361,41.6361,41.5564,41.5564,9800.0
2011-07-28 10:25:00,57.39,57.39,57.34,57.38,8600.0,41.542,41.542,41.5058,41.5347,8600.0
2011-07-28 10:30:00,57.38,57.38,57.33,57.33,12700.0,41.5347,41.5347,41.4985,41.4985,12700.0
2011-07-28 10:35:00,57.32,57.36,57.26,57.29,47200.0,41.4913,41.5202,41.4479,41.4696,47200.0
2011-07-28 10:40:00,57.28,57.28,57.18,57.22,15600.0,41.4623,41.4623,41.3899,41.4189,15600.0
2011-07-28 10:45:00,57.23,57.24,57.15,57.2,11800.0,41.4261,41.4334,41.3682,41.4044,11800.0
2011-07-28 10:50:00,57.2,57.24,57.18,57.23,5500.0,41.4044,41.4334,41.3899,41.4261,5500.0
2011-07-28 10:55:00,57.23,57.31,57.21,57.21,20900.0,41.4261,41.484,41.4117,41.4117,20900.0
2011-07-28 11:00:00,57.21,57.21,57.15,57.19,6500.0,41.4117,41.4117,41.3682,41.3972,6500.0
2011-07-28 11:05:00,57.2,57.26,57.14,57.15,22900.0,41.4044,41.4479,41.361,41.3682,22900.0
2011-07-28 11:10:00,57.16,57.24,57.15,57.19,41100.0,41.3755,41.4334,41.3682,41.3972,41100.0
2011-07-28 11:15:00,57.17,57.18,57.09,57.12,10700.0,41.3827,41.3899,41.3248,41.3465,10700.0
2011-07-28 11:20:00,57.12,57.18,57.06,57.16,9700.0,41.3465,41.3899,41.3031,41.3755,9700.0
2011-07-28 11:25:00,57.14,57.2,57.12,57.15,11100.0,41.361,41.4044,41.3465,41.3682,11100.0
2011-07-28 11:30:00,57.15,57.19,57.15,57.19,6000.0,41.3682,41.3972,41.3682,41.3972,6000.0
2011-07-28 11:35:00,57.2,57.21,57.18,57.21,6200.0,41.4044,41.4117,41.3899,41.4117,6200.0
2011-07-28 11:40:00,57.22,57.28,57.22,57.26,9300.0,41.4189,41.4623,41.4189,41.4479,9300.0
2011-07-28 11:45:00,57.24,57.25,57.16,57.17,12300.0,41.4334,41.4406,41.3755,41.3827,12300.0
2011-07-28 11:50:00,57.17,57.27,57.16,57.26,13000.0,41.3827,41.4551,41.3755,41.4479,13000.0
2011-07-28 11:55:00,57.26,57.29,57.22,57.27,28600.0,41.4479,41.4696,41.4189,41.4551,28600.0
2011-07-28 12:00:00,57.28,57.29,57.24,57.27,12300.0,41.4623,41.4696,41.4334,41.4551,12300.0
2011-07-28 12:05:00,57.27,57.28,57.24,57.26,6200.0,41.4551,41.4623,41.4334,41.4479,6200.0
2011-07-28 12:10:00,57.26,57.26,57.19,57.21,11400.0,41.4479,41.4479,41.3972,41.4117,11400.0
2011-07-28 12:15:00,57.2,57.2,57.14,57.14,7100.0,41.4044,41.4044,41.361,41.361,7100.0
2011-07-28 12:20:00,57.15,57.18,57.13,57.18,7000.0,41.3682,41.3899,41.3538,41.3899,7000.0
2011-07-28 12:25:00,57.18,57.22,57.18,57.21,5100.0,41.3899,41.4189,41.3899,41.4117,5100.0
2011-07-28 12:30:00,57.22,57.22,57.2,57.2,8600.0,41.4189,41.4189,41.4044,41.4044,8600.0
2011-07-28 12:35:00,57.2,57.2,57.13,57.13,12600.0,41.4044,41.4044,41.3538,41.3538,12600.0
2011-07-28 12:40:00,57.12,57.15,57.12,57.14,7100.0,41.3465,41.3682,41.3465,41.361,7100.0
2011-07-28 12:45:00,57.14,57.14,57.04,57.05,30300.0,41.361,41.361,41.2886,41.2958,30300.0
2011-07-28 12:50:00,57.04,57.04,57.03,57.04,6700.0,41.2886,41.2886,41.2814,41.2886,6700.0
2011-07-28 12:55:00,57.04,57.05,57.0,57.0,20700.0,41.2886,41.2958,41.2596,41.2596,20700.0
2011-07-28 13:00:00,57.0,57.02,56.98,56.99,15100.0,41.2596,41.2741,41.2452,41.2524,15100.0
2011-07-28 13:05:00,56.99,57.0,56.91,56.92,43100.0,41.2524,41.2596,41.1945,41.2017,43100.0
2011-07-28 13:10:00,56.91,57.02,56.91,56.98,32500.0,41.1945,41.2741,41.1945,41.2452,32500.0
2011-07-28 13:15:00,56.97,57.01,56.97,57.01,8600.0,41.2379,41.2669,41.2379,41.2669,8600.0
2011-07-28 13:20:00,57.01,57.01,56.98,56.98,4800.0,41.2669,41.2669,41.2452,41.2452,4800.0
2011-07-28 13:25:00,56.98,57.01,56.98,57.0,10300.0,41.2452,41.2669,41.2452,41.2596,10300.0
2011-07-28 13:30:00,57.0,57.01,56.98,57.0,8500.0,41.2596,41.2669,41.2452,41.2596,8500.0
2011-07-28 13:35:00,57.0,57.02,56.99,57.0,17900.0,41.2596,41.2741,41.2524,41.2596,17900.0
2011-07-28 13:40:00,57.0,57.01,56.99,57.0,15800.0,41.2596,41.2669,41.2524,41.2596,15800.0
2011-07-28 13:45:00,57.0,57.01,56.99,57.01,9200.0,41.2596,41.2669,41.2524,41.2669,9200.0
2011-07-28 13:50:00,57.01,57.02,56.99,56.99,8800.0,41.2669,41.2741,41.2524,41.2524,8800.0
2011-07-28 13:55:00,56.99,57.02,56.99,57.01,6000.0,41.2524,41.2741,41.2524,41.2669,6000.0
2011-07-28 14:00:00,57.02,57.03,57.0,57.0,17600.0,41.2741,41.2814,41.2596,41.2596,17600.0
2011-07-28 14:05:00,57.0,57.0,56.91,56.91,20200.0,41.2596,41.2596,41.1945,41.1945,20200.0
2011-07-28 14:10:00,56.91,57.0,56.9,56.96,72600.0,41.1945,41.2596,41.1873,41.2307,72600.0
2011-07-28 14:15:00,56.97,57.02,56.97,57.0,44500.0,41.2379,41.2741,41.2379,41.2596,44500.0
2011-07-28 14:20:00,57.0,57.02,56.99,57.0,10300.0,41.2596,41.2741,41.2524,41.2596,10300.0
2011-07-28 14:25:00,57.01,57.02,56.99,57.01,10300.0,41.2669,41.2741,41.2524,41.2669,10300.0
2011-07-28 14:30:00,57.01,57.03,56.99,57.03,12400.0,41.2669,41.2814,41.2524,41.2814,12400.0
2011-07-28 14:35:00,57.02,57.02,56.99,57.0,7800.0,41.2741,41.2741,41.2524,41.2596,7800.0
2011-07-28 14:40:00,56.99,57.03,56.99,57.03,7300.0,41.2524,41.2814,41.2524,41.2814,7300.0
2011-07-28 14:45:00,57.02,57.04,57.01,57.03,4200.0,41.2741,41.2886,41.2669,41.2814,4200.0
2011-07-28 14:50:00,57.03,57.09,57.02,57.08,6100.0,41.2814,41.3248,41.2741,41.3176,6100.0
2011-07-28 14:55:00,57.09,57.09,57.03,57.05,11700.0,41.3248,41.3248,41.2814,41.2958,11700.0
2011-07-28 15:00:00,57.04,57.05,57.02,57.03,4400.0,41.2886,41.2958,41.2741,41.2814,4400.0
2011-07-28 15:05:00,57.03,57.03,56.99,57.0,17300.0,41.2814,41.2814,41.2524,41.2596,17300.0
2011-07-28 15:10:00,57.0,57.01,56.98,56.99,17100.0,41.2596,41.2669,41.2452,41.2524,17100.0
2011-07-28 15:15:00,57.0,57.0,56.97,56.97,22100.0,41.2596,41.2596,41.2379,41.2379,22100.0
2011-07-28 15:20:00,56.97,56.98,56.97,56.98,5800.0,41.2379,41.2452,41.2379,41.2452,5800.0
2011-07-28 15:25:00,56.98,57.0,56.97,56.98,29900.0,41.2452,41.2596,41.2379,41.2452,29900.0
2011-07-28 15:30:00,56.99,56.99,56.97,56.97,28600.0,41.2524,41.2524,41.2379,41.2379,28600.0
2011-07-28 15:35:00,56.97,57.01,56.97,56.99,55000.0,41.2379,41.2669,41.2379,41.2524,55000.0
2011-07-28 15:40:00,56.99,57.06,56.98,57.05,66900.0,41.2524,41.3031,41.2452,41.2958,66900.0
2011-07-28 15:45:00,57.05,57.08,56.96,56.99,104600.0,41.2958,41.3176,41.2307,41.2524,104600.0
2011-07-28 15:50:00,56.99,57.0,56.94,56.98,50300.0,41.2524,41.2596,41.2162,41.2452,50300.0
2011-07-28 15:55:00,56.98,56.98,56.84,56.86,218000.0,41.2452,41.2452,41.1438,41.1583,218000.0
2011-07-29 09:30:00,56.56,56.57,56.34,56.57,22500.0,40.9412,40.9484,40.7819,40.9484,22500.0
2011-07-29 09:35:00,56.59,56.62,56.56,56.58,6000.0,40.9629,40.9846,40.9412,40.9556,6000.0
2011-07-29 09:40:00,56.56,56.58,56.41,56.45,26700.0,40.9412,40.9556,40.8326,40.8615,26700.0
2011-07-29 09:45:00,56.43,56.54,56.37,56.52,87100.0,40.8471,40.9267,40.8036,40.9122,87100.0
2011-07-29 09:50:00,56.51,56.57,56.45,56.47,22300.0,40.905,40.9484,40.8615,40.876,22300.0
2011-07-29 09:55:00,56.46,56.61,56.46,56.56,16800.0,40.8688,40.9773,40.8688,40.9412,16800.0
2011-07-29 10:00:00,56.57,56.6,56.47,56.6,20200.0,40.9484,40.9701,40.876,40.9701,20200.0
2011-07-29 10:05:00,56.6,56.77,56.59,56.77,39500.0,40.9701,41.0932,40.9629,41.0932,39500.0
2011-07-29 10:10:00,56.77,56.87,56.75,56.8,69700.0,41.0932,41.1655,41.0787,41.1149,69700.0
2011-07-29 10:15:00,56.81,56.91,56.81,56.88,23900.0,41.1221,41.1945,41.1221,41.1728,23900.0
2011-07-29 10:20:00,56.88,57.02,56.88,56.96,19200.0,41.1728,41.2741,41.1728,41.2307,19200.0
2011-07-29 10:25:00,56.97,57.07,56.96,56.99,32100.0,41.2379,41.3103,41.2307,41.2524,32100.0
2011-07-29 10:30:00,57.0,57.0,56.93,57.0,25000.0,41.2596,41.2596,41.209,41.2596,25000.0
2011-07-29 10:35:00,56.99,57.03,56.93,56.99,25000.0,41.2524,41.2814,41.209,41.2524,25000.0
2011-07-29 10:40:00,56.99,56.99,56.88,56.91,12400.0,41.2524,41.2524,41.1728,41.1945,12400.0
2011-07-29 10:45:00,56.92,57.06,56.87,57.06,24400.0,41.2017,41.3031,41.1655,41.3031,24400.0
2011-07-29 10:50:00,57.05,57.13,57.02,57.09,13300.0,41.2958,41.3538,41.2741,41.3248,13300.0
2011-07-29 10:55:00,57.1,57.15,57.08,57.08,7300.0,41.332,41.3682,41.3176,41.3176,7300.0
2011-07-29 11:00:00,57.06,57.08,57.0,57.01,11100.0,41.3031,41.3176,41.2596,41.2669,11100.0
2011-07-29 11:05:00,57.01,57.07,56.98,57.07,24700.0,41.2669,41.3103,41.2452,41.3103,24700.0
2011-07-29 11:10:00,57.07,57.1,57.01,57.01,18500.0,41.3103,41.332,41.2669,41.2669,18500.0
2011-07-29 11:15:00,57.01,57.02,57.0,57.01,20300.0,41.2669,41.2741,41.2596,41.2669,20300.0
2011-07-29 11:20:00,57.01,57.01,56.9,56.9,36600.0,41.2669,41.2669,41.1873,41.1873,36600.0
2011-07-29 11:25:00,56.89,56.91,56.81,56.81,8200.0,41.18,41.1945,41.1221,41.1221,8200.0
2011-07-29 11:30:00,56.82,56.83,56.81,56.81,5900.0,41.1294,41.1366,41.1221,41.1221,5900.0
2011-07-29 11:35:00,56.82,56.83,56.81,56.82,3600.0,41.1294,41.1366,41.1221,41.1294,3600.0
2011-07-29 11:40:00,56.82,56.89,56.82,56.87,6600.0,41.1294,41.18,41.1294,41.1655,6600.0
2011-07-29 11:45:00,56.87,56.9,56.83,56.83,18100.0,41.1655,41.1873,41.1366,41.1366,18100.0
2011-07-29 11:50:00,56.84,56.91,56.84,56.87,9100.0,41.1438,41.1945,41.1438,41.1655,9100.0
2011-07-29 11:55:00,56.87,56.88,56.86,56.87,5500.0,41.1655,41.1728,41.1583,41.1655,5500.0
2011-07-29 12:00:00,56.87,56.87,56.84,56.84,15000.0,41.1655,41.1655,41.1438,41.1438,15000.0
2011-07-29 12:05:00,56.84,56.9,56.83,56.9,10600.0,41.1438,41.1873,41.1366,41.1873,10600.0
2011-07-29 12:10:00,56.9,56.92,56.84,56.85,7100.0,41.1873,41.2017,41.1438,41.1511,7100.0
2011-07-29 12:15:00,56.85,56.89,56.83,56.88,9700.0,41.1511,41.18,41.1366,41.1728,9700.0
2011-07-29 12:20:00,56.87,56.89,56.87,56.89,5900.0,41.1655,41.18,41.1655,41.18,5900.0
2011-07-29 12:25:00,56.89,56.89,56.87,56.88,8100.0,41.18,41.18,41.1655,41.1728,8100.0
2011-07-29 12:30:00,56.88,56.9,56.87,56.87,19100.0,41.1728,41.1873,41.1655,41.1655,19100.0
2011-07-29 12:35:00,56.88,56.94,56.87,56.94,18200.0,41.1728,41.2162,41.1655,41.2162,18200.0
2011-07-29 12:40:00,56.93,56.94,56.92,56.92,2800.0,41.209,41.2162,41.2017,41.2017,2800.0
2011-07-29 12:45:00,56.92,56.92,56.9,56.9,3500.0,41.2017,41.2017,41.1873,41.1873,3500.0
2011-07-29 12:50:00,56.91,56.91,56.9,56.9,8000.0,41.1945,41.1945,41.1873,41.1873,8000.0
2011-07-29 12:55:00,56.9,56.91,56.85,56.86,22000.0,41.1873,41.1945,41.1511,41.1583,22000.0
2011-07-29 13:00:00,56.85,56.87,56.85,56.85,12100.0,41.1511,41.1655,41.1511,41.1511,12100.0
2011-07-29 13:05:00,56.85,56.87,56.85,56.86,16100.0,41.1511,41.1655,41.1511,41.1583,16100.0
2011-07-29 13:10:00,56.86,56.86,56.85,56.85,4100.0,41.1583,41.1583,41.1511,41.1511,4100.0
2011-07-29 13:15:00,56.85,56.85,56.83,56.83,6700.0,41.1511,41.1511,41.1366,41.1366,6700.0
2011-07-29 13:20:00,56.83,56.85,56.83,56.84,5500.0,41.1366,41.1511,41.1366,41.1438,5500.0
2011-07-29 13:25:00,56.84,56.85,56.83,56.84,3400.0,41.1438,41.1511,41.1366,41.1438,3400.0
2011-07-29 13:30:00,56.83,56.85,56.83,56.85,9100.0,41.1366,41.1511,41.1366,41.1511,9100.0
2011-07-29 13:35:00,56.86,56.91,56.86,56.89,36000.0,41.1583,41.1945,41.1583,41.18,36000.0
2011-07-29 13:40:00,56.9,56.9,56.87,56.88,7400.0,41.1873,41.1873,41.1655,41.1728,7400.0
2011-07-29 13:45:00,56.89,56.91,56.88,56.91,14500.0,41.18,41.1945,41.1728,41.1945,14500.0
2011-07-29 13:50:00,56.91,56.96,56.9,56.93,9900.0,41.1945,41.2307,41.1873,41.209,9900.0
2011-07-29 13:55:00,56.94,56.94,56.92,56.92,6000.0,41.2162,41.2162,41.2017,41.2017,6000.0
2011-07-29 14:00:00,56.92,56.93,56.9,56.93,15200.0,41.2017,41.209,41.1873,41.209,15200.0
2011-07-29 14:05:00,56.94,56.98,56.94,56.96,9900.0,41.2162,41.2452,41.2162,41.2307,9900.0
2011-07-29 14:10:00,56.95,56.96,56.95,56.95,10100.0,41.2235,41.2307,41.2235,41.2235,10100.0
2011-07-29 14:15:00,56.95,56.96,56.95,56.95,3500.0,41.2235,41.2307,41.2235,41.2235,3500.0
2011-07-29 14:20:00,56.95,56.96,56.9,56.91,29300.0,41.2235,41.2307,41.1873,41.1945,29300.0
2011-07-29 14:25:00,56.91,56.92,56.9,56.9,10200.0,41.1945,41.2017,41.1873,41.1873,10200.0
2011-07-29 14:30:00,56.91,56.91,56.87,56.87,53900.0,41.1945,41.1945,41.1655,41.1655,53900.0
2011-07-29 14:35:00,56.87,56.87,56.82,56.86,17300.0,41.1655,41.1655,41.1294,41.1583,17300.0
2011-07-29 14:40:00,56.86,56.87,56.53,56.68,110600.0,41.1583,41.1655,40.9194,41.028,110600.0
2011-07-29 14:45:00,56.69,56.71,56.68,56.69,21500.0,41.0353,41.0497,41.028,41.0353,21500.0
2011-07-29 14:50:00,56.69,56.69,56.68,56.68,16900.0,41.0353,41.0353,41.028,41.028,16900.0
2011-07-29 14:55:00,56.69,56.69,56.63,56.64,21600.0,41.0353,41.0353,40.9918,40.9991,21600.0
2011-07-29 15:00:00,56.63,56.63,56.59,56.62,37900.0,40.9918,40.9918,40.9629,40.9846,37900.0
2011-07-29 15:05:00,56.61,56.61,56.6,56.6,11100.0,40.9773,40.9773,40.9701,40.9701,11100.0
2011-07-29 15:10:00,56.6,56.61,56.56,56.56,31200.0,40.9701,40.9773,40.9412,40.9412,31200.0
2011-07-29 15:15:00,56.56,56.62,56.56,56.61,21800.0,40.9412,40.9846,40.9412,40.9773,21800.0
2011-07-29 15:20:00,56.61,56.66,56.6,56.66,12800.0,40.9773,41.0135,40.9701,41.0135,12800.0
2011-07-29 15:25:00,56.66,56.67,56.63,56.67,8600.0,41.0135,41.0208,40.9918,41.0208,8600.0
2011-07-29 15:30:00,56.67,56.68,56.56,56.57,24700.0,41.0208,41.028,40.9412,40.9484,24700.0
2011-07-29 15:35:00,56.57,56.63,56.56,56.63,15800.0,40.9484,40.9918,40.9412,40.9918,15800.0
2011-07-29 15:40:00,56.63,56.68,56.63,56.65,18200.0,40.9918,41.028,40.9918,41.0063,18200.0
2011-07-29 15:45:00,56.64,56.64,56.45,56.45,36900.0,40.9991,40.9991,40.8615,40.8615,36900.0
2011-07-29 15:50:00,56.46,56.53,56.45,56.51,38700.0,40.8688,40.9194,40.8615,40.905,38700.0
2011-07-29 15:55:00,56.51,56.55,56.45,56.47,69100.0,40.905,40.9339,40.8615,40.876,69100.0
2011-08-01 09:30:00,56.84,56.91,56.67,56.71,25400.0,41.1438,41.1945,41.0208,41.0497,25400.0
2011-08-01 09:35:00,56.72,56.72,56.56,56.6,17900.0,41.057,41.057,40.9412,40.9701,17900.0
2011-08-01 09:40:00,56.59,56.67,56.55,56.61,10400.0,40.9629,41.0208,40.9339,40.9773,10400.0
2011-08-01 09:45:00,56.62,56.64,56.37,56.37,29300.0,40.9846,40.9991,40.8036,40.8036,29300.0
2011-08-01 09:50:00,56.36,56.39,56.29,56.29,12600.0,40.7964,40.8181,40.7457,40.7457,12600.0
2011-08-01 09:55:00,56.32,56.48,56.32,56.45,14000.0,40.7674,40.8832,40.7674,40.8615,14000.0
2011-08-01 10:00:00,56.42,56.43,56.06,56.08,47000.0,40.8398,40.8471,40.5792,40.5937,47000.0
2011-08-01 10:05:00,56.09,56.15,56.06,56.14,20900.0,40.6009,40.6444,40.5792,40.6371,20900.0
2011-08-01 10:10:00,56.14,56.21,56.13,56.17,17300.0,40.6371,40.6878,40.6299,40.6589,17300.0
2011-08-01 10:15:00,56.15,56.24,56.15,56.22,20400.0,40.6444,40.7095,40.6444,40.695,20400.0
2011-08-01 10:20:00,56.22,56.25,56.18,56.21,12000.0,40.695,40.7168,40.6661,40.6878,12000.0
2011-08-01 10:25:00,56.21,56.23,56.18,56.18,11400.0,40.6878,40.7023,40.6661,40.6661,11400.0
2011-08-01 10:30:00,56.18,56.22,56.15,56.19,9800.0,40.6661,40.695,40.6444,40.6733,9800.0
2011-08-01 10:35:00,56.18,56.22,56.17,56.22,10100.0,40.6661,40.695,40.6589,40.695,10100.0
2011-08-01 10:40:00,56.25,56.26,56.16,56.2,167300.0,40.7168,40.724,40.6516,40.6806,167300.0
2011-08-01 10:45:00,56.19,56.25,56.18,56.18,14000.0,40.6733,40.7168,40.6661,40.6661,14000.0
2011-08-01 10:50:00,56.18,56.28,56.16,56.21,45800.0,40.6661,40.7385,40.6516,40.6878,45800.0
2011-08-01 10:55:00,56.22,56.22,56.16,56.18,8600.0,40.695,40.695,40.6516,40.6661,8600.0
2011-08-01 11:00:00,56.19,56.19,56.08,56.08,36300.0,40.6733,40.6733,40.5937,40.5937,36300.0
2011-08-01 11:05:00,56.07,56.18,56.05,56.18,19000.0,40.5865,40.6661,40.572,40.6661,19000.0
2011-08-01 11:10:00,56.19,56.24,56.14,56.15,12200.0,40.6733,40.7095,40.6371,40.6444,12200.0
2011-08-01 11:15:00,56.16,56.19,56.16,56.19,9500.0,40.6516,40.6733,40.6516,40.6733,9500.0
2011-08-01 11:20:00,56.19,56.27,56.19,56.24,11100.0,40.6733,40.7312,40.6733,40.7095,11100.0
2011-08-01 11:25:00,56.21,56.26,56.18,56.21,13200.0,40.6878,40.724,40.6661,40.6878,13200.0
2011-08-01 11:30:00,56.21,56.21,56.08,56.08,14000.0,40.6878,40.6878,40.5937,40.5937,14000.0
2011-08-01 11:35:00,56.08,56.09,55.93,55.94,19900.0,40.5937,40.6009,40.4851,40.4924,19900.0
2011-08-01 11:40:00,55.94,55.96,55.92,55.96,9200.0,40.4924,40.5068,40.4779,40.5068,9200.0
2011-08-01 11:45:00,55.96,56.01,55.95,56.01,9000.0,40.5068,40.543,40.4996,40.543,9000.0
2011-08-01 11:50:00,56.02,56.08,56.01,56.07,13500.0,40.5503,40.5937,40.543,40.5865,13500.0
2011-08-01 11:55:00,56.07,56.07,55.96,55.98,14500.0,40.5865,40.5865,40.5068,40.5213,14500.0
2011-08-01 12:00:00,55.99,56.04,55.98,56.04,6700.0,40.5286,40.5648,40.5213,40.5648,6700.0
2011-08-01 12:05:00,56.06,56.1,56.01,56.04,11100.0,40.5792,40.6082,40.543,40.5648,11100.0
2011-08-01 12:10:00,56.05,56.05,55.98,55.99,18100.0,40.572,40.572,40.5213,40.5286,18100.0
2011-08-01 12:15:00,55.98,56.0,55.94,55.99,8600.0,40.5213,40.5358,40.4924,40.5286,8600.0
2011-08-01 12:20:00,55.96,56.0,55.91,55.91,8200.0,40.5068,40.5358,40.4706,40.4706,8200.0
2011-08-01 12:25:00,55.89,55.99,55.89,55.98,6200.0,40.4562,40.5286,40.4562,40.5213,6200.0
2011-08-01 12:30:00,55.99,56.01,55.98,56.0,4700.0,40.5286,40.543,40.5213,40.5358,4700.0
2011-08-01 12:35:00,56.0,56.03,55.99,56.02,4000.0,40.5358,40.5575,40.5286,40.5503,4000.0
2011-08-01 12:40:00,56.02,56.02,55.99,56.0,3200.0,40.5503,40.5503,40.5286,40.5358,3200.0
2011-08-01 12:45:00,56.0,56.06,55.95,56.06,44200.0,40.5358,40.5792,40.4996,40.5792,44200.0
2011-08-01 12:50:00,56.05,56.06,56.02,56.05,10900.0,40.572,40.5792,40.5503,40.572,10900.0
2011-08-01 12:55:00,56.05,56.07,56.02,56.04,3800.0,40.572,40.5865,40.5503,40.5648,3800.0
2011-08-01 13:00:00,56.05,56.06,56.01,56.04,6000.0,40.572,40.5792,40.543,40.5648,6000.0
2011-08-01 13:05:00,56.03,56.04,55.95,55.98,6600.0,40.5575,40.5648,40.4996,40.5213,6600.0
2011-08-01 13:10:00,55.98,56.0,55.96,56.0,4500.0,40.5213,40.5358,40.5068,40.5358,4500.0
2011-08-01 13:15:00,56.0,56.05,55.99,56.05,6100.0,40.5358,40.572,40.5286,40.572,6100.0
2011-08-01 13:20:00,56.05,56.12,56.05,56.11,11100.0,40.572,40.6227,40.572,40.6154,11100.0
2011-08-01 13:25:00,56.11,56.13,56.11,56.12,12100.0,40.6154,40.6299,40.6154,40.6227,12100.0
2011-08-01 13:30:00,56.13,56.16,56.13,56.16,4100.0,40.6299,40.6516,40.6299,40.6516,4100.0
2011-08-01 13:35:00,56.15,56.17,56.14,56.15,7300.0,40.6444,40.6589,40.6371,40.6444,7300.0
2011-08-01 13:40:00,56.15,56.17,56.15,56.17,6900.0,40.6444,40.6589,40.6444,40.6589,6900.0
2011-08-01 13:45:00,56.17,56.18,56.16,56.16,4400.0,40.6589,40.6661,40.6516,40.6516,4400.0
2011-08-01 13:50:00,56.16,56.21,56.16,56.2,21600.0,40.6516,40.6878,40.6516,40.6806,21600.0
2011-08-01 13:55:00,56.2,56.21,56.19,56.21,6400.0,40.6806,40.6878,40.6733,40.6878,6400.0
2011-08-01 14:00:00,56.2,56.23,56.2,56.23,18800.0,40.6806,40.7023,40.6806,40.7023,18800.0
2011-08-01 14:05:00,56.22,56.26,56.22,56.25,14800.0,40.695,40.724,40.695,40.7168,14800.0
2011-08-01 14:10:00,56.24,56.26,56.23,56.23,25400.0,40.7095,40.724,40.7023,40.7023,25400.0
2011-08-01 14:15:00,56.24,56.28,56.23,56.27,23700.0,40.7095,40.7385,40.7023,40.7312,23700.0
2011-08-01 14:20:00,56.27,56.3,56.26,56.28,9300.0,40.7312,40.753,40.724,40.7385,9300.0
2011-08-01 14:25:00,56.29,56.3,56.26,56.26,6300.0,40.7457,40.753,40.724,40.724,6300.0
2011-08-01 14:30:00,56.26,56.32,56.24,56.3,19000.0,40.724,40.7674,40.7095,40.753,19000.0
2011-08-01 14:35:00,56.3,56.35,56.3,56.34,9500.0,40.753,40.7891,40.753,40.7819,9500.0
2011-08-01 14:40:00,56.35,56.42,56.35,56.41,24600.0,40.7891,40.8398,40.7891,40.8326,24600.0
2011-08-01 14:45:00,56.4,56.41,56.39,56.4,11000.0,40.8253,40.8326,40.8181,40.8253,11000.0
2011-08-01 14:50:00,56.39,56.4,56.37,56.4,8600.0,40.8181,40.8253,40.8036,40.8253,8600.0
2011-08-01 14:55:00,56.42,56.49,56.42,56.47,24700.0,40.8398,40.8905,40.8398,40.876,24700.0
2011-08-01 15:00:00,56.47,56.58,56.47,56.57,25300.0,40.876,40.9556,40.876,40.9484,25300.0
2011-08-01 15:05:00,56.57,56.57,56.51,56.55,18900.0,40.9484,40.9484,40.905,40.9339,18900.0
2011-08-01 15:10:00,56.55,56.57,56.53,56.57,10300.0,40.9339,40.9484,40.9194,40.9484,10300.0
2011-08-01 15:15:00,56.56,56.57,56.47,56.49,14000.0,40.9412,40.9484,40.876,40.8905,14000.0
2011-08-01 15:20:00,56.5,56.57,56.49,56.56,13000.0,40.8977,40.9484,40.8905,40.9412,13000.0
2011-08-01 15:25:00,56.57,56.61,56.57,56.6,12000.0,40.9484,40.9773,40.9484,40.9701,12000.0
2011-08-01 15:30:00,56.6,56.61,56.55,56.58,33700.0,40.9701,40.9773,40.9339,40.9556,33700.0
2011-08-01 15:35:00,56.57,56.62,56.5,56.62,21500.0,40.9484,40.9846,40.8977,40.9846,21500.0
2011-08-01 15:40:00,56.63,56.63,56.59,56.6,21100.0,40.9918,40.9918,40.9629,40.9701,21100.0
2011-08-01 15:45:00,56.59,56.61,56.57,56.57,18600.0,40.9629,40.9773,40.9484,40.9484,18600.0
2011-08-01 15:50:00,56.57,56.58,56.43,56.47,37000.0,40.9484,40.9556,40.8471,40.876,37000.0
2011-08-01 15:55:00,56.48,56.53,56.45,56.49,48700.0,40.8832,40.9194,40.8615,40.8905,48700.0
2011-08-02 09:30:00,56.21,56.34,56.04,56.34,8900.0,40.6878,40.7819,40.5648,40.7819,8900.0
2011-08-02 09:35:00,56.35,56.38,56.11,56.18,33400.0,40.7891,40.8109,40.6154,40.6661,33400.0
2011-08-02 09:40:00,56.18,56.18,56.01,56.03,21800.0,40.6661,40.6661,40.543,40.5575,21800.0
2011-08-02 09:45:00,56.05,56.29,56.05,56.19,23500.0,40.572,40.7457,40.572,40.6733,23500.0
2011-08-02 09:50:00,56.19,56.22,56.1,56.11,14900.0,40.6733,40.695,40.6082,40.6154,14900.0
2011-08-02 09:55:00,56.11,56.16,56.08,56.11,6300.0,40.6154,40.6516,40.5937,40.6154,6300.0
2011-08-02 10:00:00,56.09,56.12,56.03,56.09,8700.0,40.6009,40.6227,40.5575,40.6009,8700.0
2011-08-02 10:05:00,56.06,56.09,55.95,55.97,11200.0,40.5792,40.6009,40.4996,40.5141,11200.0
2011-08-02 10:10:00,55.97,56.0,55.92,55.92,13000.0,40.5141,40.5358,40.4779,40.4779,13000.0
2011-08-02 10:15:00,55.92,55.92,55.75,55.75,18000.0,40.4779,40.4779,40.3548,40.3548,18000.0
2011-08-02 10:20:00,55.75,55.77,55.69,55.71,14400.0,40.3548,40.3693,40.3114,40.3259,14400.0
2011-08-02 10:25:00,55.69,55.8,55.69,55.8,14400.0,40.3114,40.391,40.3114,40.391,14400.0
2011-08-02 10:30:00,55.79,55.92,55.79,55.91,9000.0,40.3838,40.4779,40.3838,40.4706,9000.0
2011-08-02 10:35:00,55.91,55.93,55.8,55.8,10500.0,40.4706,40.4851,40.391,40.391,10500.0
2011-08-02 10:40:00,55.81,55.92,55.77,55.92,13100.0,40.3983,40.4779,40.3693,40.4779,13100.0
2011-08-02 10:45:00,55.94,55.99,55.92,55.99,18200.0,40.4924,40.5286,40.4779,40.5286,18200.0
2011-08-02 10:50:00,55.98,56.05,55.98,56.04,22200.0,40.5213,40.572,40.5213,40.5648,22200.0
2011-08-02 10:55:00,56.03,56.08,56.03,56.07,6600.0,40.5575,40.5937,40.5575,40.5865,6600.0
2011-08-02 11:00:00,56.07,56.09,56.04,56.08,20300.0,40.5865,40.6009,40.5648,40.5937,20300.0
2011-08-02 11:05:00,56.09,56.09,56.05,56.06,8100.0,40.6009,40.6009,40.572,40.5792,8100.0
2011-08-02 11:10:00,56.06,56.06,56.0,56.04,19500.0,40.5792,40.5792,40.5358,40.5648,19500.0
2011-08-02 11:15:00,56.05,56.09,56.05,56.06,19100.0,40.572,40.6009,40.572,40.5792,19100.0
2011-08-02 11:20:00,56.05,56.08,56.0,56.01,24400.0,40.572,40.5937,40.5358,40.543,24400.0
2011-08-02 11:25:00,56.01,56.05,56.0,56.01,9900.0,40.543,40.572,40.5358,40.543,9900.0
2011-08-02 11:30:00,56.01,56.02,55.95,55.95,16400.0,40.543,40.5503,40.4996,40.4996,16400.0
2011-08-02 11:35:00,55.96,55.98,55.95,55.97,15400.0,40.5068,40.5213,40.4996,40.5141,15400.0
2011-08-02 11:40:00,55.96,55.97,55.95,55.95,11800.0,40.5068,40.5141,40.4996,40.4996,11800.0
2011-08-02 11:45:00,55.95,55.98,55.95,55.98,11500.0,40.4996,40.5213,40.4996,40.5213,11500.0
2011-08-02 11:50:00,55.98,56.0,55.95,55.96,9900.0,40.5213,40.5358,40.4996,40.5068,9900.0
2011-08-02 11:55:00,55.96,55.97,55.95,55.96,12500.0,40.5068,40.5141,40.4996,40.5068,12500.0
2011-08-02 12:00:00,55.96,55.98,55.95,55.95,8700.0,40.5068,40.5213,40.4996,40.4996,8700.0
2011-08-02 12:05:00,55.96,56.02,55.95,56.01,15400.0,40.5068,40.5503,40.4996,40.543,15400.0
2011-08-02 12:10:00,56.02,56.03,56.0,56.03,8800.0,40.5503,40.5575,40.5358,40.5575,8800.0
2011-08-02 12:15:00,56.03,56.09,56.03,56.08,9500.0,40.5575,40.6009,40.5575,40.5937,9500.0
2011-08-02 12:20:00,56.09,56.14,56.08,56.1,4500.0,40.6009,40.6371,40.5937,40.6082,4500.0
2011-08-02 12:25:00,56.1,56.13,56.1,56.11,5300.0,40.6082,40.6299,40.6082,40.6154,5300.0
2011-08-02 12:30:00,56.11,56.11,56.01,56.03,62600.0,40.6154,40.6154,40.543,40.5575,62600.0
2011-08-02 12:35:00,56.04,56.05,56.0,56.03,14500.0,40.5648,40.572,40.5358,40.5575,14500.0
2011-08-02 12:40:00,56.03,56.05,56.02,56.02,4800.0,40.5575,40.572,40.5503,40.5503,4800.0
2011-08-02 12:45:00,56.01,56.05,56.0,56.02,36700.0,40.543,40.572,40.5358,40.5503,36700.0
2011-08-02 12:50:00,56.02,56.03,56.01,56.01,24900.0,40.5503,40.5575,40.543,40.543,24900.0
2011-08-02 12:55:00,56.02,56.04,56.01,56.03,12300.0,40.5503,40.5648,40.543,40.5575,12300.0
2011-08-02 13:00:00,56.04,56.12,56.03,56.12,24800.0,40.5648,40.6227,40.5575,40.6227,24800.0
2011-08-02 13:05:00,56.11,56.16,56.1,56.15,16100.0,40.6154,40.6516,40.6082,40.6444,16100.0
2011-08-02 13:10:00,56.15,56.15,56.1,56.1,17100.0,40.6444,40.6444,40.6082,40.6082,17100.0
2011-08-02 13:15:00,56.11,56.21,56.11,56.21,17700.0,40.6154,40.6878,40.6154,40.6878,17700.0
2011-08-02 13:20:00,56.2,56.23,56.17,56.18,6700.0,40.6806,40.7023,40.6589,40.6661,6700.0
2011-08-02 13:25:00,56.18,56.19,56.17,56.19,8900.0,40.6661,40.6733,40.6589,40.6733,8900.0
2011-08-02 13:30:00,56.18,56.18,56.15,56.15,4200.0,40.6661,40.6661,40.6444,40.6444,4200.0
2011-08-02 13:35:00,56.15,56.16,56.1,56.11,17900.0,40.6444,40.6516,40.6082,40.6154,17900.0
2011-08-02 13:40:00,56.11,56.12,56.1,56.11,6000.0,40.6154,40.6227,40.6082,40.6154,6000.0
2011-08-02 13:45:00,56.1,56.11,56.05,56.08,21400.0,40.6082,40.6154,40.572,40.5937,21400.0
2011-08-02 13:50:00,56.07,56.07,56.05,56.05,4600.0,40.5865,40.5865,40.572,40.572,4600.0
2011-08-02 13:55:00,56.05,56.05,56.02,56.05,34400.0,40.572,40.572,40.5503,40.572,34400.0
2011-08-02 14:00:00,56.04,56.09,56.04,56.09,63200.0,40.5648,40.6009,40.5648,40.6009,63200.0
2011-08-02 14:05:00,56.09,56.11,56.01,56.01,38500.0,40.6009,40.6154,40.543,40.543,38500.0
2011-08-02 14:10:00,56.01,56.02,55.99,56.0,41600.0,40.543,40.5503,40.5286,40.5358,41600.0
2011-08-02 14:15:00,56.02,56.09,56.02,56.09,6900.0,40.5503,40.6009,40.5503,40.6009,6900.0
2011-08-02 14:20:00,56.09,56.1,56.09,56.09,8400.0,40.6009,40.6082,40.6009,40.6009,8400.0
2011-08-02 14:25:00,56.09,56.11,56.09,56.1,8900.0,40.6009,40.6154,40.6009,40.6082,8900.0
2011-08-02 14:30:00,56.11,56.11,56.07,56.08,12700.0,40.6154,40.6154,40.5865,40.5937,12700.0
2011-08-02 14:35:00,56.08,56.11,56.08,56.1,6100.0,40.5937,40.6154,40.5937,40.6082,6100.0
2011-08-02 14:40:00,56.1,56.12,56.1,56.12,9300.0,40.6082,40.6227,40.6082,40.6227,9300.0
2011-08-02 14:45:00,56.11,56.14,56.1,56.14,12000.0,40.6154,40.6371,40.6082,40.6371,12000.0
2011-08-02 14:50:00,56.15,56.22,56.14,56.21,13100.0,40.6444,40.695,40.6371,40.6878,13100.0
2011-08-02 14:55:00,56.21,56.25,56.2,56.24,6500.0,40.6878,40.7168,40.6806,40.7095,6500.0
2011-08-02 15:00:00,56.24,56.28,56.24,56.27,12900.0,40.7095,40.7385,40.7095,40.7312,12900.0
2011-08-02 15:05:00,56.28,56.32,56.27,56.31,13400.0,40.7385,40.7674,40.7312,40.7602,13400.0
2011-08-02 15:10:00,56.32,56.33,56.3,56.3,28100.0,40.7674,40.7747,40.753,40.753,28100.0
2011-08-02 15:15:00,56.3,56.3,56.25,56.26,42400.0,40.753,40.753,40.7168,40.724,42400.0
2011-08-02 15:20:00,56.26,56.27,56.2,56.2,65100.0,40.724,40.7312,40.6806,40.6806,65100.0
2011-08-02 15:25:00,56.2,56.21,56.16,56.18,51300.0,40.6806,40.6878,40.6516,40.6661,51300.0
2011-08-02 15:30:00,56.18,56.24,56.18,56.23,22900.0,40.6661,40.7095,40.6661,40.7023,22900.0
2011-08-02 15:35:00,56.23,56.26,56.22,56.26,28900.0,40.7023,40.724,40.695,40.724,28900.0
2011-08-02 15:40:00,56.25,56.26,56.12,56.18,34200.0,40.7168,40.724,40.6227,40.6661,34200.0
2011-08-02 15:45:00,56.16,56.16,56.06,56.07,51100.0,40.6516,40.6516,40.5792,40.5865,51100.0
2011-08-02 15:50:00,56.07,56.09,55.99,56.03,41300.0,40.5865,40.6009,40.5286,40.5575,41300.0
2011-08-02 15:55:00,56.02,56.05,55.95,55.96,84400.0,40.5503,40.572,40.4996,40.5068,84400.0
2011-08-03 09:30:00,55.95,56.08,55.81,55.87,15400.0,40.4996,40.5937,40.3983,40.4417,15400.0
2011-08-03 09:35:00,55.88,56.06,55.86,56.0,37800.0,40.4489,40.5792,40.4345,40.5358,37800.0
2011-08-03 09:40:00,56.0,56.06,55.97,56.05,20500.0,40.5358,40.5792,40.5141,40.572,20500.0
2011-08-03 09:45:00,56.05,56.05,56.0,56.01,10500.0,40.572,40.572,40.5358,40.543,10500.0
2011-08-03 09:50:00,56.01,56.07,56.0,56.07,14900.0,40.543,40.5865,40.5358,40.5865,14900.0
2011-08-03 09:55:00,56.05,56.13,56.03,56.13,16100.0,40.572,40.6299,40.5575,40.6299,16100.0
2011-08-03 10:00:00,56.14,56.21,56.11,56.18,16100.0,40.6371,40.6878,40.6154,40.6661,16100.0
2011-08-03 10:05:00,56.19,56.2,56.15,56.18,7700.0,40.6733,40.6806,40.6444,40.6661,7700.0
2011-08-03 10:10:00,56.18,56.2,56.16,56.19,10600.0,40.6661,40.6806,40.6516,40.6733,10600.0
2011-08-03 10:15:00,56.18,56.18,56.15,56.18,10800.0,40.6661,40.6661,40.6444,40.6661,10800.0
2011-08-03 10:20:00,56.16,56.17,56.05,56.07,41100.0,40.6516,40.6589,40.572,40.5865,41100.0
2011-08-03 10:25:00,56.08,56.08,56.05,56.06,13600.0,40.5937,40.5937,40.572,40.5792,13600.0
2011-08-03 10:30:00,56.05,56.16,56.03,56.11,50100.0,40.572,40.6516,40.5575,40.6154,50100.0
2011-08-03 10:35:00,56.11,56.14,55.95,55.98,58800.0,40.6154,40.6371,40.4996,40.5213,58800.0
2011-08-03 10:40:00,56.0,56.02,55.96,56.0,28800.0,40.5358,40.5503,40.5068,40.5358,28800.0
2011-08-03 10:45:00,56.01,56.12,56.0,56.08,21700.0,40.543,40.6227,40.5358,40.5937,21700.0
2011-08-03 10:50:00,56.06,56.08,56.01,56.08,11000.0,40.5792,40.5937,40.543,40.5937,11000.0
2011-08-03 10:55:00,56.07,56.07,56.02,56.07,16800.0,40.5865,40.5865,40.5503,40.5865,16800.0
2011-08-03 11:00:00,56.08,56.18,56.08,56.16,15000.0,40.5937,40.6661,40.5937,40.6516,15000.0
2011-08-03 11:05:00,56.15,56.16,56.05,56.07,14500.0,40.6444,40.6516,40.572,40.5865,14500.0
2011-08-03 11:10:00,56.06,56.2,56.05,56.19,14200.0,40.5792,40.6806,40.572,40.6733,14200.0
2011-08-03 11:15:00,56.2,56.34,56.18,56.32,18200.0,40.6806,40.7819,40.6661,40.7674,18200.0
2011-08-03 11:20:00,56.31,56.34,56.28,56.33,12200.0,40.7602,40.7819,40.7385,40.7747,12200.0
2011-08-03 11:25:00,56.34,56.34,56.3,56.31,14900.0,40.7819,40.7819,40.753,40.7602,14900.0
2011-08-03 11:30:00,56.31,56.32,56.19,56.21,22500.0,40.7602,40.7674,40.6733,40.6878,22500.0
2011-08-03 11:35:00,56.2,56.23,56.2,56.22,8300.0,40.6806,40.7023,40.6806,40.695,8300.0
2011-08-03 11:40:00,56.22,56.22,56.15,56.15,17500.0,40.695,40.695,40.6444,40.6444,17500.0
2011-08-03 11:45:00,56.16,56.17,56.11,56.16,11900.0,40.6516,40.6589,40.6154,40.6516,11900.0
2011-08-03 11:50:00,56.17,56.2,56.14,56.19,8000.0,40.6589,40.6806,40.6371,40.6733,8000.0
2011-08-03 11:55:00,56.2,56.35,56.2,56.35,18600.0,40.6806,40.7891,40.6806,40.7891,18600.0
2011-08-03 12:00:00,56.33,56.34,56.23,56.33,24200.0,40.7747,40.7819,40.7023,40.7747,24200.0
2011-08-03 12:05:00,56.32,56.35,56.3,56.31,12700.0,40.7674,40.7891,40.753,40.7602,12700.0
2011-08-03 12:10:00,56.32,56.32,56.25,56.25,19500.0,40.7674,40.7674,40.7168,40.7168,19500.0
2011-08-03 12:15:00,56.25,56.25,56.18,56.23,23100.0,40.7168,40.7168,40.6661,40.7023,23100.0
2011-08-03 12:20:00,56.23,56.24,56.17,56.21,7900.0,40.7023,40.7095,40.6589,40.6878,7900.0
2011-08-03 12:25:00,56.21,56.22,56.2,56.2,4800.0,40.6878,40.695,40.6806,40.6806,4800.0
2011-08-03 12:30:00,56.2,56.2,56.15,56.18,12900.0,40.6806,40.6806,40.6444,40.6661,12900.0
2011-08-03 12:35:00,56.2,56.25,56.18,56.24,9400.0,40.6806,40.7168,40.6661,40.7095,9400.0
2011-08-03 12:40:00,56.25,56.29,56.25,56.27,7900.0,40.7168,40.7457,40.7168,40.7312,7900.0
2011-08-03 12:45:00,56.28,56.28,56.25,56.27,4300.0,40.7385,40.7385,40.7168,40.7312,4300.0
2011-08-03 12:50:00,56.28,56.33,56.27,56.27,6700.0,40.7385,40.7747,40.7312,40.7312,6700.0
2011-08-03 12:55:00,56.27,56.28,56.26,56.28,3100.0,40.7312,40.7385,40.724,40.7385,3100.0
2011-08-03 13:00:00,56.28,56.28,56.26,56.27,10700.0,40.7385,40.7385,40.724,40.7312,10700.0
2011-08-03 13:05:00,56.26,56.27,56.25,56.25,10000.0,40.724,40.7312,40.7168,40.7168,10000.0
2011-08-03 13:10:00,56.25,56.31,56.25,56.3,15300.0,40.7168,40.7602,40.7168,40.753,15300.0
2011-08-03 13:15:00,56.29,56.31,56.27,56.31,8900.0,40.7457,40.7602,40.7312,40.7602,8900.0
2011-08-03 13:20:00,56.31,56.41,56.31,56.4,10400.0,40.7602,40.8326,40.7602,40.8253,10400.0
2011-08-03 13:25:00,56.4,56.4,56.35,56.37,6400.0,40.8253,40.8253,40.7891,40.8036,6400.0
2011-08-03 13:30:00,56.38,56.5,56.38,56.5,13000.0,40.8109,40.8977,40.8109,40.8977,13000.0
2011-08-03 13:35:00,56.5,56.65,56.49,56.65,25800.0,40.8977,41.0063,40.8905,41.0063,25800.0
2011-08-03 13:40:00,56.64,56.74,56.64,56.74,17800.0,40.9991,41.0714,40.9991,41.0714,17800.0
2011-08-03 13:45:00,56.74,56.82,56.74,56.78,15800.0,41.0714,41.1294,41.0714,41.1004,15800.0
2011-08-03 13:50:00,56.76,56.77,56.75,56.76,19700.0,41.0859,41.0932,41.0787,41.0859,19700.0
2011-08-03 13:55:00,56.76,56.76,56.73,56.74,10900.0,41.0859,41.0859,41.0642,41.0714,10900.0
2011-08-03 14:00:00,56.73,56.82,56.73,56.82,12600.0,41.0642,41.1294,41.0642,41.1294,12600.0
2011-08-03 14:05:00,56.81,56.83,56.7,56.71,8200.0,41.1221,41.1366,41.0425,41.0497,8200.0
2011-08-03 14:10:00,56.72,56.8,56.72,56.8,8200.0,41.057,41.1149,41.057,41.1149,8200.0
2011-08-03 14:15:00,56.79,56.8,56.75,56.75,11200.0,41.1076,41.1149,41.0787,41.0787,11200.0
2011-08-03 14:20:00,56.75,56.77,56.75,56.75,35000.0,41.0787,41.0932,41.0787,41.0787,35000.0
2011-08-03 14:25:00,56.75,56.76,56.7,56.7,32000.0,41.0787,41.0859,41.0425,41.0425,32000.0
2011-08-03 14:30:00,56.72,56.75,56.7,56.71,26600.0,41.057,41.0787,41.0425,41.0497,26600.0
2011-08-03 14:35:00,56.7,56.72,56.7,56.71,19800.0,41.0425,41.057,41.0425,41.0497,19800.0
2011-08-03 14:40:00,56.71,56.71,56.66,56.66,30000.0,41.0497,41.0497,41.0135,41.0135,30000.0
2011-08-03 14:45:00,56.66,56.7,56.65,56.7,28300.0,41.0135,41.0425,41.0063,41.0425,28300.0
2011-08-03 14:50:00,56.71,56.74,56.71,56.74,10100.0,41.0497,41.0714,41.0497,41.0714,10100.0
2011-08-03 14:55:00,56.72,56.78,56.72,56.75,20300.0,41.057,41.1004,41.057,41.0787,20300.0
2011-08-03 15:00:00,56.75,56.78,56.75,56.77,23900.0,41.0787,41.1004,41.0787,41.0932,23900.0
2011-08-03 15:05:00,56.75,56.76,56.72,56.72,37300.0,41.0787,41.0859,41.057,41.057,37300.0
2011-08-03 15:10:00,56.72,56.77,56.71,56.77,33300.0,41.057,41.0932,41.0497,41.0932,33300.0
2011-08-03 15:15:00,56.77,56.88,56.77,56.87,35000.0,41.0932,41.1728,41.0932,41.1655,35000.0
2011-08-03 15:20:00,56.86,56.94,56.86,56.92,41400.0,41.1583,41.2162,41.1583,41.2017,41400.0
2011-08-03 15:25:00,56.92,56.98,56.91,56.96,39200.0,41.2017,41.2452,41.1945,41.2307,39200.0
2011-08-03 15:30:00,56.96,56.97,56.9,56.91,69900.0,41.2307,41.2379,41.1873,41.1945,69900.0
2011-08-03 15:35:00,56.91,56.94,56.9,56.94,25800.0,41.1945,41.2162,41.1873,41.2162,25800.0
2011-08-03 15:40:00,56.94,57.02,56.92,57.0,53900.0,41.2162,41.2741,41.2017,41.2596,53900.0
2011-08-03 15:45:00,57.01,57.04,56.99,57.0,83700.0,41.2669,41.2886,41.2524,41.2596,83700.0
2011-08-03 15:50:00,57.0,57.06,57.0,57.04,60000.0,41.2596,41.3031,41.2596,41.2886,60000.0
2011-08-03 15:55:00,57.04,57.07,57.0,57.06,78700.0,41.2886,41.3103,41.2596,41.3031,78700.0
2011-08-04 09:30:00,56.73,56.79,56.09,56.75,21600.0,41.0642,41.1076,40.6009,41.0787,21600.0
2011-08-04 09:35:00,56.77,56.99,56.69,56.98,46300.0,41.0932,41.2524,41.0353,41.2452,46300.0
2011-08-04 09:40:00,56.97,57.05,56.79,56.79,16500.0,41.2379,41.2958,41.1076,41.1076,16500.0
2011-08-04 09:45:00,56.8,56.84,56.64,56.68,11600.0,41.1149,41.1438,40.9991,41.028,11600.0
2011-08-04 09:50:00,56.66,56.7,56.61,56.64,11600.0,41.0135,41.0425,40.9773,40.9991,11600.0
2011-08-04 09:55:00,56.65,56.68,56.59,56.6,18400.0,41.0063,41.028,40.9629,40.9701,18400.0
2011-08-04 10:00:00,56.6,56.75,56.6,56.72,57300.0,40.9701,41.0787,40.9701,41.057,57300.0
2011-08-04 10:05:00,56.72,56.85,56.7,56.85,43500.0,41.057,41.1511,41.0425,41.1511,43500.0
2011-08-04 10:10:00,56.84,56.88,56.8,56.88,28400.0,41.1438,41.1728,41.1149,41.1728,28400.0
2011-08-04 10:15:00,56.85,56.86,56.8,56.81,20100.0,41.1511,41.1583,41.1149,41.1221,20100.0
2011-08-04 10:20:00,56.81,56.95,56.76,56.95,47800.0,41.1221,41.2235,41.0859,41.2235,47800.0
2011-08-04 10:25:00,56.96,57.07,56.96,57.04,22100.0,41.2307,41.3103,41.2307,41.2886,22100.0
2011-08-04 10:30:00,57.03,57.08,57.01,57.06,14300.0,41.2814,41.3176,41.2669,41.3031,14300.0
2011-08-04 10:35:00,57.03,57.04,56.96,56.96,36500.0,41.2814,41.2886,41.2307,41.2307,36500.0
2011-08-04 10:40:00,56.97,56.97,56.95,56.95,35000.0,41.2379,41.2379,41.2235,41.2235,35000.0
2011-08-04 10:45:00,56.96,57.07,56.9,57.07,54100.0,41.2307,41.3103,41.1873,41.3103,54100.0
2011-08-04 10:50:00,57.05,57.08,56.91,56.93,155600.0,41.2958,41.3176,41.1945,41.209,155600.0
2011-08-04 10:55:00,56.94,56.96,56.86,56.89,44700.0,41.2162,41.2307,41.1583,41.18,44700.0
2011-08-04 11:00:00,56.87,56.87,56.8,56.83,59200.0,41.1655,41.1655,41.1149,41.1366,59200.0
2011-08-04 11:05:00,56.83,56.85,56.75,56.76,61000.0,41.1366,41.1511,41.0787,41.0859,61000.0
2011-08-04 11:10:00,56.76,56.76,56.71,56.75,53700.0,41.0859,41.0859,41.0497,41.0787,53700.0
2011-08-04 11:15:00,56.75,56.84,56.74,56.78,8000.0,41.0787,41.1438,41.0714,41.1004,8000.0
2011-08-04 11:20:00,56.78,56.8,56.7,56.7,29400.0,41.1004,41.1149,41.0425,41.0425,29400.0
2011-08-04 11:25:00,56.71,56.74,56.67,56.68,37400.0,41.0497,41.0714,41.0208,41.028,37400.0
2011-08-04 11:30:00,56.68,56.8,56.67,56.8,29900.0,41.028,41.1149,41.0208,41.1149,29900.0
2011-08-04 11:35:00,56.79,56.79,56.7,56.72,20200.0,41.1076,41.1076,41.0425,41.057,20200.0
2011-08-04 11:40:00,56.73,56.73,56.51,56.53,71000.0,41.0642,41.0642,40.905,40.9194,71000.0
2011-08-04 11:45:00,56.53,56.53,56.24,56.34,23400.0,40.9194,40.9194,40.7095,40.7819,23400.0
2011-08-04 11:50:00,56.33,56.4,56.26,56.35,12500.0,40.7747,40.8253,40.724,40.7891,12500.0
2011-08-04 11:55:00,56.35,56.42,56.33,56.37,11600.0,40.7891,40.8398,40.7747,40.8036,11600.0
2011-08-04 12:00:00,56.37,56.38,56.28,56.32,13500.0,40.8036,40.8109,40.7385,40.7674,13500.0
2011-08-04 12:05:00,56.33,56.45,56.31,56.35,64500.0,40.7747,40.8615,40.7602,40.7891,64500.0
2011-08-04 12:10:00,56.37,56.4,56.34,56.36,11900.0,40.8036,40.8253,40.7819,40.7964,11900.0
2011-08-04 12:15:00,56.36,56.38,56.3,56.31,6700.0,40.7964,40.8109,40.753,40.7602,6700.0
2011-08-04 12:20:00,56.32,56.35,56.26,56.26,6800.0,40.7674,40.7891,40.724,40.724,6800.0
2011-08-04 12:25:00,56.26,56.38,56.16,56.32,13200.0,40.724,40.8109,40.6516,40.7674,13200.0
2011-08-04 12:30:00,56.32,56.4,56.32,56.39,8200.0,40.7674,40.8253,40.7674,40.8181,8200.0
2011-08-04 12:35:00,56.39,56.42,56.35,56.39,11300.0,40.8181,40.8398,40.7891,40.8181,11300.0
2011-08-04 12:40:00,56.38,56.38,56.28,56.29,12000.0,40.8109,40.8109,40.7385,40.7457,12000.0
2011-08-04 12:45:00,56.3,56.36,56.29,56.29,9800.0,40.753,40.7964,40.7457,40.7457,9800.0
2011-08-04 12:50:00,56.29,56.32,56.19,56.22,10500.0,40.7457,40.7674,40.6733,40.695,10500.0
2011-08-04 12:55:00,56.24,56.27,56.14,56.16,12500.0,40.7095,40.7312,40.6371,40.6516,12500.0
2011-08-04 13:00:00,56.15,56.24,56.13,56.15,13900.0,40.6444,40.7095,40.6299,40.6444,13900.0
2011-08-04 13:05:00,56.15,56.17,56.1,56.11,8700.0,40.6444,40.6589,40.6082,40.6154,8700.0
2011-08-04 13:10:00,56.1,56.12,55.97,56.01,14000.0,40.6082,40.6227,40.5141,40.543,14000.0
2011-08-04 13:15:00,56.03,56.14,56.0,56.13,74000.0,40.5575,40.6371,40.5358,40.6299,74000.0
2011-08-04 13:20:00,56.15,56.2,56.13,56.13,16200.0,40.6444,40.6806,40.6299,40.6299,16200.0
2011-08-04 13:25:00,56.15,56.15,56.08,56.12,23100.0,40.6444,40.6444,40.5937,40.6227,23100.0
2011-08-04 13:30:00,56.13,56.14,56.07,56.07,10500.0,40.6299,40.6371,40.5865,40.5865,10500.0
2011-08-04 13:35:00,56.06,56.08,56.02,56.06,9400.0,40.5792,40.5937,40.5503,40.5792,9400.0
2011-08-04 13:40:00,56.06,56.07,55.94,55.95,15100.0,40.5792,40.5865,40.4924,40.4996,15100.0
2011-08-04 13:45:00,55.94,55.94,55.85,55.88,11900.0,40.4924,40.4924,40.4272,40.4489,11900.0
2011-08-04 13:50:00,55.88,55.94,55.86,55.86,10000.0,40.4489,40.4924,40.4345,40.4345,10000.0
2011-08-04 13:55:00,55.86,55.93,55.79,55.86,39100.0,40.4345,40.4851,40.3838,40.4345,39100.0
2011-08-04 14:00:00,55.84,55.86,55.68,55.74,30200.0,40.42,40.4345,40.3042,40.3476,30200.0
2011-08-04 14:05:00,55.72,55.72,55.58,55.6,34200.0,40.3331,40.3331,40.2318,40.2463,34200.0
2011-08-04 14:10:00,55.59,55.64,55.42,55.47,45500.0,40.239,40.2752,40.116,40.1522,45500.0
2011-08-04 14:15:00,55.45,55.49,55.36,55.42,53100.0,40.1377,40.1666,40.0725,40.116,53100.0
2011-08-04 14:20:00,55.42,55.5,55.39,55.42,26100.0,40.116,40.1739,40.0942,40.116,26100.0
2011-08-04 14:25:00,55.42,55.42,55.16,55.17,59800.0,40.116,40.116,39.9278,39.935,59800.0
2011-08-04 14:30:00,55.17,55.26,55.06,55.24,36300.0,39.935,40.0001,39.8554,39.9857,36300.0
2011-08-04 14:35:00,55.25,55.44,55.24,55.44,32300.0,39.9929,40.1304,39.9857,40.1304,32300.0
2011-08-04 14:40:00,55.47,55.52,55.4,55.45,23200.0,40.1522,40.1883,40.1015,40.1377,23200.0
2011-08-04 14:45:00,55.43,55.56,55.4,55.49,18200.0,40.1232,40.2173,40.1015,40.1666,18200.0
2011-08-04 14:50:00,55.5,55.56,55.45,55.56,43700.0,40.1739,40.2173,40.1377,40.2173,43700.0
2011-08-04 14:55:00,55.56,55.57,55.47,55.49,48500.0,40.2173,40.2245,40.1522,40.1666,48500.0
2011-08-04 15:00:00,55.47,55.48,55.4,55.47,19600.0,40.1522,40.1594,40.1015,40.1522,19600.0
2011-08-04 15:05:00,55.47,55.54,55.46,55.48,22500.0,40.1522,40.2028,40.1449,40.1594,22500.0
2011-08-04 15:10:00,55.48,55.52,55.41,55.41,15200.0,40.1594,40.1883,40.1087,40.1087,15200.0
2011-08-04 15:15:00,55.4,55.44,55.23,55.25,26100.0,40.1015,40.1304,39.9784,39.9929,26100.0
2011-08-04 15:20:00,55.24,55.31,55.21,55.25,21600.0,39.9857,40.0363,39.964,39.9929,21600.0
2011-08-04 15:25:00,55.24,55.27,55.12,55.12,30400.0,39.9857,40.0074,39.8988,39.8988,30400.0
2011-08-04 15:30:00,55.12,55.18,55.09,55.16,38000.0,39.8988,39.9422,39.8771,39.9278,38000.0
2011-08-04 15:35:00,55.16,55.34,55.14,55.26,56300.0,39.9278,40.0581,39.9133,40.0001,56300.0
2011-08-04 15:40:00,55.27,55.3,55.13,55.16,58900.0,40.0074,40.0291,39.906,39.9278,58900.0
2011-08-04 15:45:00,55.16,55.26,55.12,55.2,143000.0,39.9278,40.0001,39.8988,39.9567,143000.0
2011-08-04 15:50:00,55.2,55.22,55.1,55.17,147800.0,39.9567,39.9712,39.8843,39.935,147800.0
2011-08-04 15:55:00,55.16,55.23,55.03,55.03,171400.0,39.9278,39.9784,39.8337,39.8337,171400.0
2011-08-05 09:30:00,55.43,55.59,55.23,55.42,38700.0,40.1232,40.239,39.9784,40.116,38700.0
2011-08-05 09:35:00,55.42,55.45,55.17,55.45,20400.0,40.116,40.1377,39.935,40.1377,20400.0
2011-08-05 09:40:00,55.45,55.48,55.31,55.45,11400.0,40.1377,40.1594,40.0363,40.1377,11400.0
2011-08-05 09:45:00,55.46,55.71,55.44,55.51,31000.0,40.1449,40.3259,40.1304,40.1811,31000.0
2011-08-05 09:50:00,55.54,55.55,55.3,55.52,83000.0,40.2028,40.2101,40.0291,40.1883,83000.0
2011-08-05 09:55:00,55.51,55.55,55.21,55.26,60000.0,40.1811,40.2101,39.964,40.0001,60000.0
2011-08-05 10:00:00,55.25,55.3,55.1,55.2,51100.0,39.9929,40.0291,39.8843,39.9567,51100.0
2011-08-05 10:05:00,55.24,55.31,55.1,55.26,19800.0,39.9857,40.0363,39.8843,40.0001,19800.0
2011-08-05 10:10:00,55.3,55.3,55.15,55.24,58400.0,40.0291,40.0291,39.9205,39.9857,58400.0
2011-08-05 10:15:00,55.25,55.34,55.21,55.34,27000.0,39.9929,40.0581,39.964,40.0581,27000.0
2011-08-05 10:20:00,55.34,55.67,55.3,55.64,38100.0,40.0581,40.2969,40.0291,40.2752,38100.0
2011-08-05 10:25:00,55.65,55.72,55.58,55.64,15300.0,40.2824,40.3331,40.2318,40.2752,15300.0
2011-08-05 10:30:00,55.62,55.62,55.4,55.41,58200.0,40.2607,40.2607,40.1015,40.1087,58200.0
2011-08-05 10:35:00,55.42,55.43,55.31,55.4,64200.0,40.116,40.1232,40.0363,40.1015,64200.0
2011-08-05 10:40:00,55.41,55.47,55.3,55.4,53400.0,40.1087,40.1522,40.0291,40.1015,53400.0
2011-08-05 10:45:00,55.38,55.49,55.35,55.42,55100.0,40.087,40.1666,40.0653,40.116,55100.0
2011-08-05 10:50:00,55.42,55.53,55.35,55.46,39200.0,40.116,40.1956,40.0653,40.1449,39200.0
2011-08-05 10:55:00,55.46,55.55,55.46,55.5,45200.0,40.1449,40.2101,40.1449,40.1739,45200.0
2011-08-05 11:00:00,55.5,55.55,55.44,55.53,30100.0,40.1739,40.2101,40.1304,40.1956,30100.0
2011-08-05 11:05:00,55.53,55.6,55.5,55.57,74600.0,40.1956,40.2463,40.1739,40.2245,74600.0
2011-08-05 11:10:00,55.56,55.59,55.45,55.47,26400.0,40.2173,40.239,40.1377,40.1522,26400.0
2011-08-05 11:15:00,55.46,55.48,55.39,55.47,36900.0,40.1449,40.1594,40.0942,40.1522,36900.0
2011-08-05 11:20:00,55.47,55.47,55.35,55.43,27300.0,40.1522,40.1522,40.0653,40.1232,27300.0
2011-08-05 11:25:00,55.43,55.61,55.42,55.45,74000.0,40.1232,40.2535,40.116,40.1377,74000.0
2011-08-05 11:30:00,55.44,55.62,55.4,55.57,35800.0,40.1304,40.2607,40.1015,40.2245,35800.0
2011-08-05 11:35:00,55.55,55.58,55.48,55.51,41200.0,40.2101,40.2318,40.1594,40.1811,41200.0
2011-08-05 11:40:00,55.51,55.6,55.44,55.59,42400.0,40.1811,40.2463,40.1304,40.239,42400.0
2011-08-05 11:45:00,55.59,55.59,55.38,55.41,41200.0,40.239,40.239,40.087,40.1087,41200.0
2011-08-05 11:50:00,55.41,55.5,55.39,55.5,22800.0,40.1087,40.1739,40.0942,40.1739,22800.0
2011-08-05 11:55:00,55.5,55.5,55.12,55.24,38600.0,40.1739,40.1739,39.8988,39.9857,38600.0
2011-08-05 12:00:00,55.24,55.38,55.16,55.23,21800.0,39.9857,40.087,39.9278,39.9784,21800.0
2011-08-05 12:05:00,55.23,55.38,55.2,55.38,13900.0,39.9784,40.087,39.9567,40.087,13900.0
2011-08-05 12:10:00,55.37,55.56,55.35,55.52,28100.0,40.0798,40.2173,40.0653,40.1883,28100.0
2011-08-05 12:15:00,55.53,55.86,55.51,55.62,20600.0,40.1956,40.4345,40.1811,40.2607,20600.0
2011-08-05 12:20:00,55.63,55.74,55.52,55.72,16900.0,40.268,40.3476,40.1883,40.3331,16900.0
2011-08-05 12:25:00,55.72,55.78,55.6,55.63,23900.0,40.3331,40.3765,40.2463,40.268,23900.0
2011-08-05 12:30:00,55.62,55.77,55.59,55.77,15600.0,40.2607,40.3693,40.239,40.3693,15600.0
2011-08-05 12:35:00,55.76,56.03,55.74,55.98,20800.0,40.3621,40.5575,40.3476,40.5213,20800.0
2011-08-05 12:40:00,55.99,56.18,55.87,56.14,20800.0,40.5286,40.6661,40.4417,40.6371,20800.0
2011-08-05 12:45:00,56.13,56.41,56.07,56.34,22300.0,40.6299,40.8326,40.5865,40.7819,22300.0
2011-08-05 12:50:00,56.34,56.49,56.32,56.41,20700.0,40.7819,40.8905,40.7674,40.8326,20700.0
2011-08-05 12:55:00,56.41,56.5,56.33,56.48,28000.0,40.8326,40.8977,40.7747,40.8832,28000.0
2011-08-05 13:00:00,56.47,56.54,56.3,56.3,22400.0,40.876,40.9267,40.753,40.753,22400.0
2011-08-05 13:05:00,56.32,56.54,56.24,56.43,58700.0,40.7674,40.9267,40.7095,40.8471,58700.0
2011-08-05 13:10:00,56.43,56.64,56.43,56.53,28800.0,40.8471,40.9991,40.8471,40.9194,28800.0
2011-08-05 13:15:00,56.55,56.69,56.55,56.63,23500.0,40.9339,41.0353,40.9339,40.9918,23500.0
2011-08-05 13:20:00,56.65,56.72,56.58,56.58,19300.0,41.0063,41.057,40.9556,40.9556,19300.0
2011-08-05 13:25:00,56.59,56.63,56.51,56.51,26400.0,40.9629,40.9918,40.905,40.905,26400.0
2011-08-05 13:30:00,56.52,56.57,56.34,56.35,24300.0,40.9122,40.9484,40.7819,40.7891,24300.0
2011-08-05 13:35:00,56.35,56.35,56.21,56.22,21600.0,40.7891,40.7891,40.6878,40.695,21600.0
2011-08-05 13:40:00,56.22,56.28,56.15,56.22,24400.0,40.695,40.7385,40.6444,40.695,24400.0
2011-08-05 13:45:00,56.22,56.26,56.12,56.25,23700.0,40.695,40.724,40.6227,40.7168,23700.0
2011-08-05 13:50:00,56.24,56.47,56.23,56.45,28600.0,40.7095,40.876,40.7023,40.8615,28600.0
2011-08-05 13:55:00,56.45,56.46,56.28,56.31,23500.0,40.8615,40.8688,40.7385,40.7602,23500.0
2011-08-05 14:00:00,56.31,56.33,56.18,56.21,23600.0,40.7602,40.7747,40.6661,40.6878,23600.0
2011-08-05 14:05:00,56.2,56.23,56.11,56.11,17000.0,40.6806,40.7023,40.6154,40.6154,17000.0
2011-08-05 14:10:00,56.12,56.2,56.01,56.2,17300.0,40.6227,40.6806,40.543,40.6806,17300.0
2011-08-05 14:15:00,56.18,56.26,56.13,56.23,21800.0,40.6661,40.724,40.6299,40.7023,21800.0
2011-08-05 14:20:00,56.23,56.34,56.22,56.27,18400.0,40.7023,40.7819,40.695,40.7312,18400.0
2011-08-05 14:25:00,56.28,56.28,56.19,56.2,15800.0,40.7385,40.7385,40.6733,40.6806,15800.0
2011-08-05 14:30:00,56.19,56.19,56.08,56.16,27900.0,40.6733,40.6733,40.5937,40.6516,27900.0
2011-08-05 14:35:00,56.14,56.26,56.12,56.25,14700.0,40.6371,40.724,40.6227,40.7168,14700.0
2011-08-05 14:40:00,56.25,56.25,56.19,56.22,20200.0,40.7168,40.7168,40.6733,40.695,20200.0
2011-08-05 14:45:00,56.22,56.22,56.09,56.09,20600.0,40.695,40.695,40.6009,40.6009,20600.0
2011-08-05 14:50:00,56.09,56.1,55.98,56.01,25200.0,40.6009,40.6082,40.5213,40.543,25200.0
2011-08-05 14:55:00,56.02,56.06,55.93,56.05,26300.0,40.5503,40.5792,40.4851,40.572,26300.0
2011-08-05 15:00:00,56.04,56.16,55.94,55.99,28800.0,40.5648,40.6516,40.4924,40.5286,28800.0
2011-08-05 15:05:00,55.98,55.98,55.67,55.71,31600.0,40.5213,40.5213,40.2969,40.3259,31600.0
2011-08-05 15:10:00,55.72,55.89,55.65,55.86,25100.0,40.3331,40.4562,40.2824,40.4345,25100.0
2011-08-05 15:15:00,55.86,55.94,55.83,55.88,26100.0,40.4345,40.4924,40.4127,40.4489,26100.0
2011-08-05 15:20:00,55.86,56.07,55.85,56.05,24400.0,40.4345,40.5865,40.4272,40.572,24400.0
2011-08-05 15:25:00,56.04,56.09,55.92,55.94,26200.0,40.5648,40.6009,40.4779,40.4924,26200.0
2011-08-05 15:30:00,55.91,56.01,55.91,55.98,39500.0,40.4706,40.543,40.4706,40.5213,39500.0
2011-08-05 15:35:00,55.98,56.18,55.93,56.16,30200.0,40.5213,40.6661,40.4851,40.6516,30200.0
2011-08-05 15:40:00,56.16,56.28,56.15,56.23,34800.0,40.6516,40.7385,40.6444,40.7023,34800.0
2011-08-05 15:45:00,56.27,56.33,56.11,56.18,68600.0,40.7312,40.7747,40.6154,40.6661,68600.0
2011-08-05 15:50:00,56.19,56.27,56.09,56.27,46300.0,40.6733,40.7312,40.6009,40.7312,46300.0
2011-08-05 15:55:00,56.28,56.3,56.15,56.15,82000.0,40.7385,40.753,40.6444,40.6444,82000.0
2011-08-08 09:30:00,55.31,55.74,55.08,55.74,28400.0,40.0363,40.3476,39.8699,40.3476,28400.0
2011-08-08 09:35:00,55.79,55.96,55.61,55.9,28800.0,40.3838,40.5068,40.2535,40.4634,28800.0
2011-08-08 09:40:00,55.95,55.95,55.65,55.7,56500.0,40.4996,40.4996,40.2824,40.3186,56500.0
2011-08-08 09:45:00,55.67,55.8,55.62,55.7,53600.0,40.2969,40.391,40.2607,40.3186,53600.0
2011-08-08 09:50:00,55.72,55.94,55.69,55.92,51900.0,40.3331,40.4924,40.3114,40.4779,51900.0
2011-08-08 09:55:00,55.93,56.07,55.51,56.01,32000.0,40.4851,40.5865,40.1811,40.543,32000.0
2011-08-08 10:00:00,56.0,56.17,55.99,56.02,35700.0,40.5358,40.6589,40.5286,40.5503,35700.0
2011-08-08 10:05:00,56.01,56.07,55.88,55.97,15600.0,40.543,40.5865,40.4489,40.5141,15600.0
2011-08-08 10:10:00,55.98,56.0,55.9,55.91,36000.0,40.5213,40.5358,40.4634,40.4706,36000.0
2011-08-08 10:15:00,55.9,56.0,55.8,55.97,78700.0,40.4634,40.5358,40.391,40.5141,78700.0
2011-08-08 10:20:00,55.95,56.05,55.9,56.04,70000.0,40.4996,40.572,40.4634,40.5648,70000.0
2011-08-08 10:25:00,56.03,56.08,55.9,55.91,100600.0,40.5575,40.5937,40.4634,40.4706,100600.0
2011-08-08 10:30:00,55.9,55.97,55.83,55.9,65100.0,40.4634,40.5141,40.4127,40.4634,65100.0
2011-08-08 10:35:00,55.88,55.93,55.82,55.93,59100.0,40.4489,40.4851,40.4055,40.4851,59100.0
2011-08-08 10:40:00,55.94,56.21,55.93,56.2,52900.0,40.4924,40.6878,40.4851,40.6806,52900.0
2011-08-08 10:45:00,56.2,56.35,56.12,56.31,76700.0,40.6806,40.7891,40.6227,40.7602,76700.0
2011-08-08 10:50:00,56.28,56.31,56.15,56.22,29900.0,40.7385,40.7602,40.6444,40.695,29900.0
2011-08-08 10:55:00,56.23,56.28,56.15,56.19,66500.0,40.7023,40.7385,40.6444,40.6733,66500.0
2011-08-08 11:00:00,56.18,56.18,56.06,56.14,42100.0,40.6661,40.6661,40.5792,40.6371,42100.0
2011-08-08 11:05:00,56.13,56.6,56.13,56.58,74000.0,40.6299,40.9701,40.6299,40.9556,74000.0
2011-08-08 11:10:00,56.57,56.85,56.57,56.66,55400.0,40.9484,41.1511,40.9484,41.0135,55400.0
2011-08-08 11:15:00,56.66,56.75,56.58,56.64,35500.0,41.0135,41.0787,40.9556,40.9991,35500.0
2011-08-08 11:20:00,56.65,56.74,56.6,56.66,32100.0,41.0063,41.0714,40.9701,41.0135,32100.0
2011-08-08 11:25:00,56.66,56.76,56.6,56.66,66600.0,41.0135,41.0859,40.9701,41.0135,66600.0
2011-08-08 11:30:00,56.62,56.7,56.54,56.65,48600.0,40.9846,41.0425,40.9267,41.0063,48600.0
2011-08-08 11:35:00,56.65,56.79,56.63,56.77,23200.0,41.0063,41.1076,40.9918,41.0932,23200.0
2011-08-08 11:40:00,56.76,56.79,56.58,56.59,14200.0,41.0859,41.1076,40.9556,40.9629,14200.0
2011-08-08 11:45:00,56.59,56.62,56.46,56.51,20200.0,40.9629,40.9846,40.8688,40.905,20200.0
2011-08-08 11:50:00,56.5,56.52,56.31,56.37,52100.0,40.8977,40.9122,40.7602,40.8036,52100.0
2011-08-08 11:55:00,56.36,56.42,56.25,56.35,29100.0,40.7964,40.8398,40.7168,40.7891,29100.0
2011-08-08 12:00:00,56.34,56.34,56.1,56.12,56200.0,40.7819,40.7819,40.6082,40.6227,56200.0
2011-08-08 12:05:00,56.09,56.24,56.04,56.18,18500.0,40.6009,40.7095,40.5648,40.6661,18500.0
2011-08-08 12:10:00,56.15,56.26,56.15,56.23,14900.0,40.6444,40.724,40.6444,40.7023,14900.0
2011-08-08 12:15:00,56.23,56.29,56.13,56.16,11100.0,40.7023,40.7457,40.6299,40.6516,11100.0
2011-08-08 12:20:00,56.12,56.23,56.06,56.19,16900.0,40.6227,40.7023,40.5792,40.6733,16900.0
2011-08-08 12:25:00,56.17,56.2,56.1,56.17,13100.0,40.6589,40.6806,40.6082,40.6589,13100.0
2011-08-08 12:30:00,56.15,56.26,56.12,56.21,22500.0,40.6444,40.724,40.6227,40.6878,22500.0
2011-08-08 12:35:00,56.21,56.29,56.16,56.19,25200.0,40.6878,40.7457,40.6516,40.6733,25200.0
2011-08-08 12:40:00,56.17,56.32,56.15,56.24,26900.0,40.6589,40.7674,40.6444,40.7095,26900.0
2011-08-08 12:45:00,56.21,56.28,56.15,56.2,16300.0,40.6878,40.7385,40.6444,40.6806,16300.0
2011-08-08 12:50:00,56.19,56.22,56.06,56.09,27900.0,40.6733,40.695,40.5792,40.6009,27900.0
2011-08-08 12:55:00,56.09,56.2,56.08,56.12,24500.0,40.6009,40.6806,40.5937,40.6227,24500.0
2011-08-08 13:00:00,56.14,56.19,56.09,56.13,26300.0,40.6371,40.6733,40.6009,40.6299,26300.0
2011-08-08 13:05:00,56.13,56.18,56.07,56.11,23100.0,40.6299,40.6661,40.5865,40.6154,23100.0
2011-08-08 13:10:00,56.11,56.14,56.05,56.12,46300.0,40.6154,40.6371,40.572,40.6227,46300.0
2011-08-08 13:15:00,56.12,56.16,56.06,56.12,39100.0,40.6227,40.6516,40.5792,40.6227,39100.0
2011-08-08 13:20:00,56.12,56.27,56.11,56.16,22300.0,40.6227,40.7312,40.6154,40.6516,22300.0
2011-08-08 13:25:00,56.16,56.23,56.16,56.16,11500.0,40.6516,40.7023,40.6516,40.6516,11500.0
2011-08-08 13:30:00,56.18,56.18,56.09,56.14,18900.0,40.6661,40.6661,40.6009,40.6371,18900.0
2011-08-08 13:35:00,56.11,56.17,56.06,56.09,73600.0,40.6154,40.6589,40.5792,40.6009,73600.0
2011-08-08 13:40:00,56.09,56.19,56.04,56.07,42400.0,40.6009,40.6733,40.5648,40.5865,42400.0
2011-08-08 13:45:00,56.05,56.15,56.01,56.1,39500.0,40.572,40.6444,40.543,40.6082,39500.0
2011-08-08 13:50:00,56.1,56.2,56.05,56.16,53500.0,40.6082,40.6806,40.572,40.6516,53500.0
2011-08-08 13:55:00,56.16,56.2,55.93,56.01,42300.0,40.6516,40.6806,40.4851,40.543,42300.0
2011-08-08 14:00:00,56.02,56.1,55.92,56.06,48800.0,40.5503,40.6082,40.4779,40.5792,48800.0
2011-08-08 14:05:00,56.06,56.07,55.98,56.01,66400.0,40.5792,40.5865,40.5213,40.543,66400.0
2011-08-08 14:10:00,56.01,56.09,56.0,56.03,98600.0,40.543,40.6009,40.5358,40.5575,98600.0
2011-08-08 14:15:00,56.02,56.02,55.69,55.81,95200.0,40.5503,40.5503,40.3114,40.3983,95200.0
2011-08-08 14:20:00,55.81,56.04,55.6,55.62,93900.0,40.3983,40.5648,40.2463,40.2607,93900.0
2011-08-08 14:25:00,55.61,55.69,55.35,55.59,348600.0,40.2535,40.3114,40.0653,40.239,348600.0
2011-08-08 14:30:00,55.58,55.62,55.45,55.6,295400.0,40.2318,40.2607,40.1377,40.2463,295400.0
2011-08-08 14:35:00,55.61,55.77,55.44,55.45,65800.0,40.2535,40.3693,40.1304,40.1377,65800.0
2011-08-08 14:40:00,55.46,55.62,55.35,55.49,44100.0,40.1449,40.2607,40.0653,40.1666,44100.0
2011-08-08 14:45:00,55.48,55.49,55.19,55.27,44000.0,40.1594,40.1666,39.9495,40.0074,44000.0
2011-08-08 14:50:00,55.28,55.39,55.23,55.24,17100.0,40.0146,40.0942,39.9784,39.9857,17100.0
2011-08-08 14:55:00,55.24,55.26,55.09,55.21,22700.0,39.9857,40.0001,39.8771,39.964,22700.0
2011-08-08 15:00:00,55.22,55.38,55.21,55.38,27300.0,39.9712,40.087,39.964,40.087,27300.0
2011-08-08 15:05:00,55.39,55.54,55.31,55.54,24300.0,40.0942,40.2028,40.0363,40.2028,24300.0
2011-08-08 15:10:00,55.54,55.64,55.38,55.6,28800.0,40.2028,40.2752,40.087,40.2463,28800.0
2011-08-08 15:15:00,55.6,55.79,55.51,55.67,42600.0,40.2463,40.3838,40.1811,40.2969,42600.0
2011-08-08 15:20:00,55.67,55.67,55.51,55.66,84000.0,40.2969,40.2969,40.1811,40.2897,84000.0
2011-08-08 15:25:00,55.64,55.64,55.1,55.14,63700.0,40.2752,40.2752,39.8843,39.9133,63700.0
2011-08-08 15:30:00,55.12,55.21,55.0,55.05,44000.0,39.8988,39.964,39.8119,39.8481,44000.0
2011-08-08 15:35:00,55.06,55.11,54.93,55.05,69200.0,39.8554,39.8916,39.7613,39.8481,69200.0
2011-08-08 15:40:00,55.05,55.16,54.87,54.92,40700.0,39.8481,39.9278,39.7178,39.754,40700.0
2011-08-08 15:45:00,54.89,54.9,54.5,54.69,72000.0,39.7323,39.7396,39.45,39.5875,72000.0
2011-08-08 15:50:00,54.68,55.02,54.59,54.87,80700.0,39.5803,39.8264,39.5152,39.7178,80700.0
2011-08-08 15:55:00,54.88,54.88,54.6,54.62,131300.0,39.7251,39.7251,39.5224,39.5369,131300.0
2011-08-09 09:30:00,54.84,55.11,54.73,54.95,54700.0,39.6961,39.8916,39.6165,39.7758,54700.0
2011-08-09 09:35:00,54.92,55.23,54.92,55.0,72400.0,39.754,39.9784,39.754,39.8119,72400.0
2011-08-09 09:40:00,55.0,55.28,54.95,55.0,86500.0,39.8119,40.0146,39.7758,39.8119,86500.0
2011-08-09 09:45:00,54.97,55.13,54.95,55.0,51800.0,39.7902,39.906,39.7758,39.8119,51800.0
2011-08-09 09:50:00,54.98,55.2,54.98,55.14,23300.0,39.7975,39.9567,39.7975,39.9133,23300.0
2011-08-09 09:55:00,55.14,55.17,55.04,55.1,20800.0,39.9133,39.935,39.8409,39.8843,20800.0
2011-08-09 10:00:00,55.11,55.43,55.1,55.36,53500.0,39.8916,40.1232,39.8843,40.0725,53500.0
2011-08-09 10:05:00,55.35,55.41,55.12,55.19,39000.0,40.0653,40.1087,39.8988,39.9495,39000.0
2011-08-09 10:10:00,55.18,55.39,55.14,55.37,20000.0,39.9422,40.0942,39.9133,40.0798,20000.0
2011-08-09 10:15:00,55.37,55.4,55.02,55.22,60600.0,40.0798,40.1015,39.8264,39.9712,60600.0
2011-08-09 10:20:00,55.19,55.29,55.05,55.24,23300.0,39.9495,40.0219,39.8481,39.9857,23300.0
2011-08-09 10:25:00,55.25,55.35,55.15,55.35,43900.0,39.9929,40.0653,39.9205,40.0653,43900.0
2011-08-09 10:30:00,55.37,55.4,55.24,55.33,21200.0,40.0798,40.1015,39.9857,40.0508,21200.0
2011-08-09 10:35:00,55.32,55.33,55.19,55.21,14400.0,40.0436,40.0508,39.9495,39.964,14400.0
2011-08-09 10:40:00,55.19,55.2,55.1,55.14,40200.0,39.9495,39.9567,39.8843,39.9133,40200.0
2011-08-09 10:45:00,55.12,55.27,55.1,55.11,56600.0,39.8988,40.0074,39.8843,39.8916,56600.0
2011-08-09 10:50:00,55.11,55.15,55.0,55.03,48300.0,39.8916,39.9205,39.8119,39.8337,48300.0
2011-08-09 10:55:00,55.03,55.12,54.98,55.07,77900.0,39.8337,39.8988,39.7975,39.8626,77900.0
2011-08-09 11:00:00,55.05,55.05,54.84,54.91,34500.0,39.8481,39.8481,39.6961,39.7468,34500.0
2011-08-09 11:05:00,54.85,55.06,54.85,54.99,55100.0,39.7034,39.8554,39.7034,39.8047,55100.0
2011-08-09 11:10:00,54.97,55.03,54.86,55.01,67400.0,39.7902,39.8337,39.7106,39.8192,67400.0
2011-08-09 11:15:00,55.03,55.05,54.98,55.01,28300.0,39.8337,39.8481,39.7975,39.8192,28300.0
2011-08-09 11:20:00,55.01,55.04,54.97,54.99,26200.0,39.8192,39.8409,39.7902,39.8047,26200.0
2011-08-09 11:25:00,55.0,55.12,54.99,55.12,13700.0,39.8119,39.8988,39.8047,39.8988,13700.0
2011-08-09 11:30:00,55.13,55.15,55.06,55.09,32700.0,39.906,39.9205,39.8554,39.8771,32700.0
2011-08-09 11:35:00,55.1,55.13,54.97,55.0,31200.0,39.8843,39.906,39.7902,39.8119,31200.0
2011-08-09 11:40:00,54.97,55.07,54.97,55.03,26700.0,39.7902,39.8626,39.7902,39.8337,26700.0
2011-08-09 11:45:00,55.02,55.07,54.97,55.02,48600.0,39.8264,39.8626,39.7902,39.8264,48600.0
2011-08-09 11:50:00,55.03,55.12,55.01,55.05,16900.0,39.8337,39.8988,39.8192,39.8481,16900.0
2011-08-09 11:55:00,55.06,55.12,55.02,55.05,11500.0,39.8554,39.8988,39.8264,39.8481,11500.0
2011-08-09 12:00:00,55.05,55.16,55.05,55.1,18600.0,39.8481,39.9278,39.8481,39.8843,18600.0
2011-08-09 12:05:00,55.09,55.13,55.0,55.09,8200.0,39.8771,39.906,39.8119,39.8771,8200.0
2011-08-09 12:10:00,55.09,55.1,55.02,55.07,10100.0,39.8771,39.8843,39.8264,39.8626,10100.0
2011-08-09 12:15:00,55.09,55.11,55.02,55.1,19800.0,39.8771,39.8916,39.8264,39.8843,19800.0
2011-08-09 12:20:00,55.1,55.18,55.07,55.18,21400.0,39.8843,39.9422,39.8626,39.9422,21400.0
2011-08-09 12:25:00,55.19,55.2,55.11,55.12,7200.0,39.9495,39.9567,39.8916,39.8988,7200.0
2011-08-09 12:30:00,55.11,55.19,55.1,55.17,7100.0,39.8916,39.9495,39.8843,39.935,7100.0
2011-08-09 12:35:00,55.19,55.25,55.17,55.25,5000.0,39.9495,39.9929,39.935,39.9929,5000.0
2011-08-09 12:40:00,55.23,55.25,55.14,55.18,17600.0,39.9784,39.9929,39.9133,39.9422,17600.0
2011-08-09 12:45:00,55.18,55.18,55.05,55.05,6800.0,39.9422,39.9422,39.8481,39.8481,6800.0
2011-08-09 12:50:00,55.02,55.09,54.99,55.08,8900.0,39.8264,39.8771,39.8047,39.8699,8900.0
2011-08-09 12:55:00,55.11,55.14,54.99,55.02,8000.0,39.8916,39.9133,39.8047,39.8264,8000.0
2011-08-09 13:00:00,55.0,55.05,54.97,55.0,27500.0,39.8119,39.8481,39.7902,39.8119,27500.0
2011-08-09 13:05:00,55.0,55.07,54.97,55.03,37600.0,39.8119,39.8626,39.7902,39.8337,37600.0
2011-08-09 13:10:00,55.06,55.14,55.03,55.14,24200.0,39.8554,39.9133,39.8337,39.9133,24200.0
2011-08-09 13:15:00,55.13,55.14,55.06,55.1,18500.0,39.906,39.9133,39.8554,39.8843,18500.0
2011-08-09 13:20:00,55.08,55.14,55.05,55.06,17700.0,39.8699,39.9133,39.8481,39.8554,17700.0
2011-08-09 13:25:00,55.06,55.09,55.0,55.0,24000.0,39.8554,39.8771,39.8119,39.8119,24000.0
2011-08-09 13:30:00,55.0,55.01,54.93,54.96,36200.0,39.8119,39.8192,39.7613,39.783,36200.0
2011-08-09 13:35:00,54.96,54.98,54.87,54.93,10800.0,39.783,39.7975,39.7178,39.7613,10800.0
2011-08-09 13:40:00,54.92,55.01,54.9,55.01,12600.0,39.754,39.8192,39.7396,39.8192,12600.0
2011-08-09 13:45:00,55.0,55.0,54.89,54.97,11300.0,39.8119,39.8119,39.7323,39.7902,11300.0
2011-08-09 13:50:00,54.95,55.0,54.8,54.8,17200.0,39.7758,39.8119,39.6672,39.6672,17200.0
2011-08-09 13:55:00,54.82,54.96,54.75,54.95,16600.0,39.6816,39.783,39.631,39.7758,16600.0
2011-08-09 14:00:00,54.94,55.04,54.91,54.93,21600.0,39.7685,39.8409,39.7468,39.7613,21600.0
2011-08-09 14:05:00,54.91,54.91,54.82,54.84,14200.0,39.7468,39.7468,39.6816,39.6961,14200.0
2011-08-09 14:10:00,54.86,54.87,54.75,54.81,21200.0,39.7106,39.7178,39.631,39.6744,21200.0
2011-08-09 14:15:00,54.81,55.24,54.66,54.81,63300.0,39.6744,39.9857,39.5658,39.6744,63300.0
2011-08-09 14:20:00,54.8,54.85,54.29,54.59,86200.0,39.6672,39.7034,39.298,39.5152,86200.0
2011-08-09 14:25:00,54.59,55.0,54.59,54.85,30100.0,39.5152,39.8119,39.5152,39.7034,30100.0
2011-08-09 14:30:00,54.84,54.9,54.67,54.7,38400.0,39.6961,39.7396,39.5731,39.5948,38400.0
2011-08-09 14:35:00,54.66,54.7,54.38,54.41,49200.0,39.5658,39.5948,39.3632,39.3849,49200.0
2011-08-09 14:40:00,54.41,54.45,53.85,53.88,67000.0,39.3849,39.4138,38.9795,39.0012,67000.0
2011-08-09 14:45:00,53.83,54.44,53.83,54.29,54100.0,38.965,39.4066,38.965,39.298,54100.0
2011-08-09 14:50:00,54.29,54.81,54.29,54.47,49100.0,39.298,39.6744,39.298,39.4283,49100.0
2011-08-09 14:55:00,54.42,54.61,54.29,54.61,44300.0,39.3921,39.5296,39.298,39.5296,44300.0
2011-08-09 15:00:00,54.38,54.66,54.21,54.6,41700.0,39.3632,39.5658,39.2401,39.5224,41700.0
2011-08-09 15:05:00,54.62,54.67,54.48,54.56,30300.0,39.5369,39.5731,39.4355,39.4934,30300.0
2011-08-09 15:10:00,54.56,55.0,54.55,54.89,37400.0,39.4934,39.8119,39.4862,39.7323,37400.0
2011-08-09 15:15:00,54.87,55.3,54.8,55.08,31200.0,39.7178,40.0291,39.6672,39.8699,31200.0
2011-08-09 15:20:00,55.11,55.15,54.91,55.08,22500.0,39.8916,39.9205,39.7468,39.8699,22500.0
2011-08-09 15:25:00,55.08,55.32,54.96,55.27,22500.0,39.8699,40.0436,39.783,40.0074,22500.0
2011-08-09 15:30:00,55.27,55.3,55.01,55.17,28600.0,40.0074,40.0291,39.8192,39.935,28600.0
2011-08-09 15:35:00,55.19,55.34,55.1,55.31,40400.0,39.9495,40.0581,39.8843,40.0363,40400.0
2011-08-09 15:40:00,55.35,55.7,55.27,55.66,30500.0,40.0653,40.3186,40.0074,40.2897,30500.0
2011-08-09 15:45:00,55.66,56.03,55.64,55.93,74100.0,40.2897,40.5575,40.2752,40.4851,74100.0
2011-08-09 15:50:00,55.9,56.04,55.84,55.97,48800.0,40.4634,40.5648,40.42,40.5141,48800.0
2011-08-09 15:55:00,55.96,56.28,55.93,56.24,85100.0,40.5068,40.7385,40.4851,40.7095,85100.0
2011-08-10 09:30:00,55.66,55.86,55.42,55.64,17300.0,40.2897,40.4345,40.116,40.2752,17300.0
2011-08-10 09:35:00,55.59,55.69,55.38,55.64,7900.0,40.239,40.3114,40.087,40.2752,7900.0
2011-08-10 09:40:00,55.63,55.87,55.62,55.78,12900.0,40.268,40.4417,40.2607,40.3765,12900.0
2011-08-10 09:45:00,55.79,55.86,55.7,55.78,17200.0,40.3838,40.4345,40.3186,40.3765,17200.0
2011-08-10 09:50:00,55.79,55.88,55.72,55.72,15000.0,40.3838,40.4489,40.3331,40.3331,15000.0
2011-08-10 09:55:00,55.7,55.81,55.6,55.65,17900.0,40.3186,40.3983,40.2463,40.2824,17900.0
2011-08-10 10:00:00,55.65,55.83,55.54,55.71,34800.0,40.2824,40.4127,40.2028,40.3259,34800.0
2011-08-10 10:05:00,55.75,55.92,55.71,55.8,48700.0,40.3548,40.4779,40.3259,40.391,48700.0
2011-08-10 10:10:00,55.78,55.8,55.33,55.6,33300.0,40.3765,40.391,40.0508,40.2463,33300.0
2011-08-10 10:15:00,55.61,55.74,55.55,55.58,18500.0,40.2535,40.3476,40.2101,40.2318,18500.0
2011-08-10 10:20:00,55.6,55.66,55.33,55.43,25400.0,40.2463,40.2897,40.0508,40.1232,25400.0
2011-08-10 10:25:00,55.42,55.58,55.4,55.44,14300.0,40.116,40.2318,40.1015,40.1304,14300.0
2011-08-10 10:30:00,55.46,55.85,55.37,55.74,29400.0,40.1449,40.4272,40.0798,40.3476,29400.0
2011-08-10 10:35:00,55.75,55.79,55.48,55.61,24400.0,40.3548,40.3838,40.1594,40.2535,24400.0
2011-08-10 10:40:00,55.63,55.85,55.58,55.6,25000.0,40.268,40.4272,40.2318,40.2463,25000.0
2011-08-10 10:45:00,55.6,55.71,55.51,55.56,29300.0,40.2463,40.3259,40.1811,40.2173,29300.0
2011-08-10 10:50:00,55.56,55.57,55.35,55.36,16100.0,40.2173,40.2245,40.0653,40.0725,16100.0
2011-08-10 10:55:00,55.37,55.54,55.37,55.48,14700.0,40.0798,40.2028,40.0798,40.1594,14700.0
2011-08-10 11:00:00,55.46,55.46,55.12,55.14,19300.0,40.1449,40.1449,39.8988,39.9133,19300.0
2011-08-10 11:05:00,55.2,55.23,55.09,55.17,16800.0,39.9567,39.9784,39.8771,39.935,16800.0
2011-08-10 11:10:00,55.16,55.38,55.14,55.32,12800.0,39.9278,40.087,39.9133,40.0436,12800.0
2011-08-10 11:15:00,55.31,55.46,55.3,55.3,7500.0,40.0363,40.1449,40.0291,40.0291,7500.0
2011-08-10 11:20:00,55.3,55.3,55.06,55.13,17900.0,40.0291,40.0291,39.8554,39.906,17900.0
2011-08-10 11:25:00,55.13,55.14,54.98,55.01,29300.0,39.906,39.9133,39.7975,39.8192,29300.0
2011-08-10 11:30:00,55.02,55.14,54.99,55.1,31700.0,39.8264,39.9133,39.8047,39.8843,31700.0
2011-08-10 11:35:00,55.08,55.13,54.97,55.09,31400.0,39.8699,39.906,39.7902,39.8771,31400.0
2011-08-10 11:40:00,55.11,55.31,55.03,55.24,14300.0,39.8916,40.0363,39.8337,39.9857,14300.0
2011-08-10 11:45:00,55.24,55.25,55.07,55.09,10300.0,39.9857,39.9929,39.8626,39.8771,10300.0
2011-08-10 11:50:00,55.1,55.34,55.1,55.29,15900.0,39.8843,40.0581,39.8843,40.0219,15900.0
2011-08-10 11:55:00,55.3,55.41,55.22,55.22,26200.0,40.0291,40.1087,39.9712,39.9712,26200.0
2011-08-10 12:00:00,55.21,55.27,55.13,55.26,14000.0,39.964,40.0074,39.906,40.0001,14000.0
2011-08-10 12:05:00,55.26,55.35,55.26,55.26,11700.0,40.0001,40.0653,40.0001,40.0001,11700.0
2011-08-10 12:10:00,55.26,55.29,55.23,55.28,14300.0,40.0001,40.0219,39.9784,40.0146,14300.0
2011-08-10 12:15:00,55.28,55.36,55.26,55.33,14500.0,40.0146,40.0725,40.0001,40.0508,14500.0
2011-08-10 12:20:00,55.36,55.36,55.15,55.2,9000.0,40.0725,40.0725,39.9205,39.9567,9000.0
2011-08-10 12:25:00,55.19,55.19,55.0,55.01,20500.0,39.9495,39.9495,39.8119,39.8192,20500.0
2011-08-10 12:30:00,55.01,55.17,54.98,55.16,17100.0,39.8192,39.935,39.7975,39.9278,17100.0
2011-08-10 12:35:00,55.16,55.21,54.96,55.0,9600.0,39.9278,39.964,39.783,39.8119,9600.0
2011-08-10 12:40:00,55.01,55.07,54.98,55.07,27700.0,39.8192,39.8626,39.7975,39.8626,27700.0
2011-08-10 12:45:00,55.06,55.15,55.04,55.04,12300.0,39.8554,39.9205,39.8409,39.8409,12300.0
2011-08-10 12:50:00,55.04,55.21,55.04,55.16,10200.0,39.8409,39.964,39.8409,39.9278,10200.0
2011-08-10 12:55:00,55.15,55.32,55.12,55.28,9500.0,39.9205,40.0436,39.8988,40.0146,9500.0
2011-08-10 13:00:00,55.26,55.3,55.19,55.3,13600.0,40.0001,40.0291,39.9495,40.0291,13600.0
2011-08-10 13:05:00,55.31,55.31,55.15,55.23,14800.0,40.0363,40.0363,39.9205,39.9784,14800.0
2011-08-10 13:10:00,55.22,55.27,55.14,55.17,9600.0,39.9712,40.0074,39.9133,39.935,9600.0
2011-08-10 13:15:00,55.16,55.23,55.06,55.06,16600.0,39.9278,39.9784,39.8554,39.8554,16600.0
2011-08-10 13:20:00,55.06,55.18,54.93,55.13,34600.0,39.8554,39.9422,39.7613,39.906,34600.0
2011-08-10 13:25:00,55.13,55.26,55.1,55.22,19200.0,39.906,40.0001,39.8843,39.9712,19200.0
2011-08-10 13:30:00,55.16,55.29,55.13,55.23,29000.0,39.9278,40.0219,39.906,39.9784,29000.0
2011-08-10 13:35:00,55.26,55.27,55.17,55.21,8400.0,40.0001,40.0074,39.935,39.964,8400.0
2011-08-10 13:40:00,55.21,55.33,55.17,55.27,19600.0,39.964,40.0508,39.935,40.0074,19600.0
2011-08-10 13:45:00,55.27,55.5,55.26,55.45,28000.0,40.0074,40.1739,40.0001,40.1377,28000.0
2011-08-10 13:50:00,55.44,55.49,55.36,55.47,14500.0,40.1304,40.1666,40.0725,40.1522,14500.0
2011-08-10 13:55:00,55.48,55.53,55.36,55.48,23300.0,40.1594,40.1956,40.0725,40.1594,23300.0
2011-08-10 14:00:00,55.48,55.51,55.38,55.43,23600.0,40.1594,40.1811,40.087,40.1232,23600.0
2011-08-10 14:05:00,55.43,55.67,55.42,55.64,21600.0,40.1232,40.2969,40.116,40.2752,21600.0
2011-08-10 14:10:00,55.64,55.87,55.63,55.84,48800.0,40.2752,40.4417,40.268,40.42,48800.0
2011-08-10 14:15:00,55.84,56.01,55.75,55.97,125100.0,40.42,40.543,40.3548,40.5141,125100.0
2011-08-10 14:20:00,55.98,56.05,55.9,55.96,40700.0,40.5213,40.572,40.4634,40.5068,40700.0
2011-08-10 14:25:00,55.97,56.04,55.84,55.95,37100.0,40.5141,40.5648,40.42,40.4996,37100.0
2011-08-10 14:30:00,55.94,55.99,55.9,55.94,27300.0,40.4924,40.5286,40.4634,40.4924,27300.0
2011-08-10 14:35:00,55.94,55.97,55.88,55.94,25900.0,40.4924,40.5141,40.4489,40.4924,25900.0
2011-08-10 14:40:00,55.94,56.02,55.89,55.9,95800.0,40.4924,40.5503,40.4562,40.4634,95800.0
2011-08-10 14:45:00,55.9,55.98,55.79,55.8,20800.0,40.4634,40.5213,40.3838,40.391,20800.0
2011-08-10 14:50:00,55.8,55.8,55.65,55.65,23700.0,40.391,40.391,40.2824,40.2824,23700.0
2011-08-10 14:55:00,55.67,55.8,55.66,55.75,56800.0,40.2969,40.391,40.2897,40.3548,56800.0
2011-08-10 15:00:00,55.75,55.76,55.61,55.65,45900.0,40.3548,40.3621,40.2535,40.2824,45900.0
2011-08-10 15:05:00,55.68,55.7,55.38,55.41,26400.0,40.3042,40.3186,40.087,40.1087,26400.0
2011-08-10 15:10:00,55.4,55.53,55.34,55.34,32200.0,40.1015,40.1956,40.0581,40.0581,32200.0
2011-08-10 15:15:00,55.33,55.44,55.27,55.35,20200.0,40.0508,40.1304,40.0074,40.0653,20200.0
2011-08-10 15:20:00,55.35,55.57,55.35,55.53,25000.0,40.0653,40.2245,40.0653,40.1956,25000.0
2011-08-10 15:25:00,55.54,55.63,55.3,55.31,34000.0,40.2028,40.268,40.0291,40.0363,34000.0
2011-08-10 15:30:00,55.33,55.35,54.99,54.99,51700.0,40.0508,40.0653,39.8047,39.8047,51700.0
2011-08-10 15:35:00,54.99,55.21,54.99,55.19,54000.0,39.8047,39.964,39.8047,39.9495,54000.0
2011-08-10 15:40:00,55.21,55.41,55.07,55.1,100900.0,39.964,40.1087,39.8626,39.8843,100900.0
2011-08-10 15:45:00,55.1,55.11,54.94,55.01,84700.0,39.8843,39.8916,39.7685,39.8192,84700.0
2011-08-10 15:50:00,55.02,55.07,54.84,54.84,97700.0,39.8264,39.8626,39.6961,39.6961,97700.0
2011-08-10 15:55:00,54.85,54.88,54.44,54.74,205900.0,39.7034,39.7251,39.4066,39.6237,205900.0
2011-08-11 09:30:00,54.8,55.09,54.8,54.8,25800.0,39.6672,39.8771,39.6672,39.6672,25800.0
2011-08-11 09:35:00,54.84,55.0,54.75,54.8,26200.0,39.6961,39.8119,39.631,39.6672,26200.0
2011-08-11 09:40:00,54.81,54.89,54.68,54.68,18800.0,39.6744,39.7323,39.5803,39.5803,18800.0
2011-08-11 09:45:00,54.68,54.74,54.49,54.53,31500.0,39.5803,39.6237,39.4428,39.4717,31500.0
2011-08-11 09:50:00,54.52,54.64,54.43,54.59,23600.0,39.4645,39.5514,39.3993,39.5152,23600.0
2011-08-11 09:55:00,54.6,54.66,54.51,54.66,24300.0,39.5224,39.5658,39.4573,39.5658,24300.0
2011-08-11 10:00:00,54.65,54.78,54.57,54.78,13100.0,39.5586,39.6527,39.5007,39.6527,13100.0
2011-08-11 10:05:00,54.78,54.79,54.66,54.67,11300.0,39.6527,39.6599,39.5658,39.5731,11300.0
2011-08-11 10:10:00,54.67,54.67,54.45,54.52,14700.0,39.5731,39.5731,39.4138,39.4645,14700.0
2011-08-11 10:15:00,54.53,54.78,54.53,54.75,24800.0,39.4717,39.6527,39.4717,39.631,24800.0
2011-08-11 10:20:00,54.76,54.79,54.65,54.71,23100.0,39.6382,39.6599,39.5586,39.602,23100.0
2011-08-11 10:25:00,54.69,54.79,54.55,54.59,25800.0,39.5875,39.6599,39.4862,39.5152,25800.0
2011-08-11 10:30:00,54.6,54.77,54.6,54.7,74400.0,39.5224,39.6455,39.5224,39.5948,74400.0
2011-08-11 10:35:00,54.73,54.82,54.58,54.81,14900.0,39.6165,39.6816,39.5079,39.6744,14900.0
2011-08-11 10:40:00,54.8,54.9,54.74,54.9,12100.0,39.6672,39.7396,39.6237,39.7396,12100.0
2011-08-11 10:45:00,54.89,55.0,54.86,54.98,25300.0,39.7323,39.8119,39.7106,39.7975,25300.0
2011-08-11 10:50:00,54.99,55.08,54.97,54.98,14700.0,39.8047,39.8699,39.7902,39.7975,14700.0
2011-08-11 10:55:00,54.99,55.03,54.92,54.92,18300.0,39.8047,39.8337,39.754,39.754,18300.0
2011-08-11 11:00:00,54.94,55.03,54.89,55.0,21800.0,39.7685,39.8337,39.7323,39.8119,21800.0
2011-08-11 11:05:00,55.0,55.16,55.0,55.09,24600.0,39.8119,39.9278,39.8119,39.8771,24600.0
2011-08-11 11:10:00,55.08,55.08,54.93,54.94,28900.0,39.8699,39.8699,39.7613,39.7685,28900.0
2011-08-11 11:15:00,54.95,55.04,54.91,55.0,36200.0,39.7758,39.8409,39.7468,39.8119,36200.0
2011-08-11 11:20:00,55.01,55.05,54.92,54.99,15200.0,39.8192,39.8481,39.754,39.8047,15200.0
2011-08-11 11:25:00,54.98,55.16,54.91,55.16,27900.0,39.7975,39.9278,39.7468,39.9278,27900.0
2011-08-11 11:30:00,55.13,55.2,55.04,55.09,21200.0,39.906,39.9567,39.8409,39.8771,21200.0
2011-08-11 11:35:00,55.09,55.09,54.86,54.9,11300.0,39.8771,39.8771,39.7106,39.7396,11300.0
2011-08-11 11:40:00,54.9,55.09,54.9,55.09,11500.0,39.7396,39.8771,39.7396,39.8771,11500.0
2011-08-11 11:45:00,55.1,55.15,55.03,55.07,14700.0,39.8843,39.9205,39.8337,39.8626,14700.0
2011-08-11 11:50:00,55.07,55.24,55.05,55.19,13900.0,39.8626,39.9857,39.8481,39.9495,13900.0
2011-08-11 11:55:00,55.2,55.22,55.01,55.01,18400.0,39.9567,39.9712,39.8192,39.8192,18400.0
2011-08-11 12:00:00,55.02,55.08,54.98,55.06,13900.0,39.8264,39.8699,39.7975,39.8554,13900.0
2011-08-11 12:05:00,55.07,55.14,55.06,55.08,11800.0,39.8626,39.9133,39.8554,39.8699,11800.0
2011-08-11 12:10:00,55.07,55.1,54.98,55.06,8000.0,39.8626,39.8843,39.7975,39.8554,8000.0
2011-08-11 12:15:00,55.08,55.14,55.0,55.06,10700.0,39.8699,39.9133,39.8119,39.8554,10700.0
2011-08-11 12:20:00,55.05,55.11,55.04,55.05,4100.0,39.8481,39.8916,39.8409,39.8481,4100.0
2011-08-11 12:25:00,55.04,55.12,55.01,55.1,6800.0,39.8409,39.8988,39.8192,39.8843,6800.0
2011-08-11 12:30:00,55.09,55.14,55.04,55.11,14600.0,39.8771,39.9133,39.8409,39.8916,14600.0
2011-08-11 12:35:00,55.09,55.13,55.07,55.09,6600.0,39.8771,39.906,39.8626,39.8771,6600.0
2011-08-11 12:40:00,55.11,55.26,55.11,55.21,9400.0,39.8916,40.0001,39.8916,39.964,9400.0
2011-08-11 12:45:00,55.24,55.38,55.24,55.3,9900.0,39.9857,40.087,39.9857,40.0291,9900.0
2011-08-11 12:50:00,55.31,55.37,55.29,55.36,9300.0,40.0363,40.0798,40.0219,40.0725,9300.0
2011-08-11 12:55:00,55.34,55.64,55.34,55.53,18500.0,40.0581,40.2752,40.0581,40.1956,18500.0
2011-08-11 13:00:00,55.55,55.58,55.4,55.46,31800.0,40.2101,40.2318,40.1015,40.1449,31800.0
2011-08-11 13:05:00,55.45,55.49,55.42,55.44,9700.0,40.1377,40.1666,40.116,40.1304,9700.0
2011-08-11 13:10:00,55.48,55.56,55.43,55.43,14700.0,40.1594,40.2173,40.1232,40.1232,14700.0
2011-08-11 13:15:00,55.43,55.5,55.34,55.34,11600.0,40.1232,40.1739,40.0581,40.0581,11600.0
2011-08-11 13:20:00,55.33,55.42,55.31,55.41,7300.0,40.0508,40.116,40.0363,40.1087,7300.0
2011-08-11 13:25:00,55.42,55.48,55.39,55.41,12600.0,40.116,40.1594,40.0942,40.1087,12600.0
2011-08-11 13:30:00,55.39,55.42,55.34,55.37,32600.0,40.0942,40.116,40.0581,40.0798,32600.0
2011-08-11 13:35:00,55.37,55.37,55.2,55.21,20500.0,40.0798,40.0798,39.9567,39.964,20500.0
2011-08-11 13:40:00,55.2,55.25,55.03,55.03,12800.0,39.9567,39.9929,39.8337,39.8337,12800.0
2011-08-11 13:45:00,55.04,55.12,55.04,55.1,11900.0,39.8409,39.8988,39.8409,39.8843,11900.0
2011-08-11 13:50:00,55.11,55.24,55.05,55.19,11800.0,39.8916,39.9857,39.8481,39.9495,11800.0
2011-08-11 13:55:00,55.2,55.34,55.2,55.34,8300.0,39.9567,40.0581,39.9567,40.0581,8300.0
2011-08-11 14:00:00,55.33,55.36,55.29,55.35,10300.0,40.0508,40.0725,40.0219,40.0653,10300.0
2011-08-11 14:05:00,55.34,55.36,55.3,55.32,10500.0,40.0581,40.0725,40.0291,40.0436,10500.0
2011-08-11 14:10:00,55.32,55.42,55.32,55.37,17100.0,40.0436,40.116,40.0436,40.0798,17100.0
2011-08-11 14:15:00,55.38,55.43,55.34,55.36,16900.0,40.087,40.1232,40.0581,40.0725,16900.0
2011-08-11 14:20:00,55.37,55.55,55.37,55.49,14500.0,40.0798,40.2101,40.0798,40.1666,14500.0
2011-08-11 14:25:00,55.48,55.48,55.38,55.48,19100.0,40.1594,40.1594,40.087,40.1594,19100.0
2011-08-11 14:30:00,55.49,55.49,55.33,55.33,17200.0,40.1666,40.1666,40.0508,40.0508,17200.0
2011-08-11 14:35:00,55.35,55.44,55.35,55.42,9800.0,40.0653,40.1304,40.0653,40.116,9800.0
2011-08-11 14:40:00,55.42,55.45,55.36,55.45,14400.0,40.116,40.1377,40.0725,40.1377,14400.0
2011-08-11 14:45:00,55.45,55.55,55.43,55.46,16400.0,40.1377,40.2101,40.1232,40.1449,16400.0
2011-08-11 14:50:00,55.44,55.52,55.4,55.5,18000.0,40.1304,40.1883,40.1015,40.1739,18000.0
2011-08-11 14:55:00,55.51,55.61,55.49,55.59,15500.0,40.1811,40.2535,40.1666,40.239,15500.0
2011-08-11 15:00:00,55.59,55.69,55.56,55.69,14500.0,40.239,40.3114,40.2173,40.3114,14500.0
2011-08-11 15:05:00,55.71,55.78,55.69,55.69,19800.0,40.3259,40.3765,40.3114,40.3114,19800.0
2011-08-11 15:10:00,55.69,55.77,55.69,55.77,15200.0,40.3114,40.3693,40.3114,40.3693,15200.0
2011-08-11 15:15:00,55.77,55.85,55.74,55.82,18900.0,40.3693,40.4272,40.3476,40.4055,18900.0
2011-08-11 15:20:00,55.83,55.91,55.82,55.89,24400.0,40.4127,40.4706,40.4055,40.4562,24400.0
2011-08-11 15:25:00,55.9,55.93,55.86,55.93,24100.0,40.4634,40.4851,40.4345,40.4851,24100.0
2011-08-11 15:30:00,55.94,56.12,55.9,56.1,28600.0,40.4924,40.6227,40.4634,40.6082,28600.0
2011-08-11 15:35:00,56.13,56.18,56.09,56.11,23600.0,40.6299,40.6661,40.6009,40.6154,23600.0
2011-08-11 15:40:00,56.12,56.24,56.11,56.24,37800.0,40.6227,40.7095,40.6154,40.7095,37800.0
2011-08-11 15:45:00,56.23,56.33,56.19,56.2,70600.0,40.7023,40.7747,40.6733,40.6806,70600.0
2011-08-11 15:50:00,56.19,56.19,55.9,55.93,62800.0,40.6733,40.6733,40.4634,40.4851,62800.0
2011-08-11 15:55:00,55.94,56.05,55.77,55.78,107100.0,40.4924,40.572,40.3693,40.3765,107100.0
2011-08-12 09:30:00,56.14,56.38,55.95,56.18,14800.0,40.6371,40.8109,40.4996,40.6661,14800.0
2011-08-12 09:35:00,56.12,56.25,56.09,56.15,8700.0,40.6227,40.7168,40.6009,40.6444,8700.0
2011-08-12 09:40:00,56.15,56.16,55.95,55.98,6800.0,40.6444,40.6516,40.4996,40.5213,6800.0
2011-08-12 09:45:00,55.99,56.2,55.98,56.19,8800.0,40.5286,40.6806,40.5213,40.6733,8800.0
2011-08-12 09:50:00,56.18,56.22,55.95,55.98,9400.0,40.6661,40.695,40.4996,40.5213,9400.0
2011-08-12 09:55:00,55.93,56.05,55.74,55.86,22400.0,40.4851,40.572,40.3476,40.4345,22400.0
2011-08-12 10:00:00,55.84,55.84,55.61,55.72,18400.0,40.42,40.42,40.2535,40.3331,18400.0
2011-08-12 10:05:00,55.71,55.75,55.51,55.53,26300.0,40.3259,40.3548,40.1811,40.1956,26300.0
2011-08-12 10:10:00,55.57,55.7,55.54,55.6,36500.0,40.2245,40.3186,40.2028,40.2463,36500.0
2011-08-12 10:15:00,55.59,55.64,55.53,55.6,25800.0,40.239,40.2752,40.1956,40.2463,25800.0
2011-08-12 10:20:00,55.6,55.61,55.49,55.59,8100.0,40.2463,40.2535,40.1666,40.239,8100.0
2011-08-12 10:25:00,55.62,55.64,55.59,55.62,53200.0,40.2607,40.2752,40.239,40.2607,53200.0
2011-08-12 10:30:00,55.62,55.63,55.59,55.6,30700.0,40.2607,40.268,40.239,40.2463,30700.0
2011-08-12 10:35:00,55.61,55.9,55.61,55.9,24400.0,40.2535,40.4634,40.2535,40.4634,24400.0
2011-08-12 10:40:00,55.9,55.9,55.73,55.74,8000.0,40.4634,40.4634,40.3404,40.3476,8000.0
2011-08-12 10:45:00,55.75,55.8,55.65,55.65,8200.0,40.3548,40.391,40.2824,40.2824,8200.0
2011-08-12 10:50:00,55.64,55.72,55.58,55.7,7000.0,40.2752,40.3331,40.2318,40.3186,7000.0
2011-08-12 10:55:00,55.75,55.81,55.64,55.8,8800.0,40.3548,40.3983,40.2752,40.391,8800.0
2011-08-12 11:00:00,55.79,55.87,55.76,55.76,10900.0,40.3838,40.4417,40.3621,40.3621,10900.0
2011-08-12 11:05:00,55.75,55.87,55.75,55.84,10500.0,40.3548,40.4417,40.3548,40.42,10500.0
2011-08-12 11:10:00,55.84,55.86,55.76,55.81,25000.0,40.42,40.4345,40.3621,40.3983,25000.0
2011-08-12 11:15:00,55.82,55.85,55.78,55.8,19200.0,40.4055,40.4272,40.3765,40.391,19200.0
2011-08-12 11:20:00,55.79,55.83,55.77,55.8,7800.0,40.3838,40.4127,40.3693,40.391,7800.0
2011-08-12 11:25:00,55.81,55.91,55.8,55.9,29900.0,40.3983,40.4706,40.391,40.4634,29900.0
2011-08-12 11:30:00,55.87,55.91,55.82,55.84,34200.0,40.4417,40.4706,40.4055,40.42,34200.0
2011-08-12 11:35:00,55.85,55.88,55.82,55.82,6300.0,40.4272,40.4489,40.4055,40.4055,6300.0
2011-08-12 11:40:00,55.82,55.88,55.82,55.87,24500.0,40.4055,40.4489,40.4055,40.4417,24500.0
2011-08-12 11:45:00,55.88,55.91,55.84,55.87,57700.0,40.4489,40.4706,40.42,40.4417,57700.0
2011-08-12 11:50:00,55.88,55.9,55.82,55.86,36500.0,40.4489,40.4634,40.4055,40.4345,36500.0
2011-08-12 11:55:00,55.87,55.88,55.79,55.84,19100.0,40.4417,40.4489,40.3838,40.42,19100.0
2011-08-12 12:00:00,55.86,55.89,55.8,55.86,36400.0,40.4345,40.4562,40.391,40.4345,36400.0
2011-08-12 12:05:00,55.85,55.86,55.74,55.74,52900.0,40.4272,40.4345,40.3476,40.3476,52900.0
2011-08-12 12:10:00,55.74,55.77,55.7,55.77,9800.0,40.3476,40.3693,40.3186,40.3693,9800.0
2011-08-12 12:15:00,55.76,55.78,55.73,55.75,40900.0,40.3621,40.3765,40.3404,40.3548,40900.0
2011-08-12 12:20:00,55.76,55.77,55.66,55.67,12400.0,40.3621,40.3693,40.2897,40.2969,12400.0
2011-08-12 12:25:00,55.67,55.67,55.55,55.56,20200.0,40.2969,40.2969,40.2101,40.2173,20200.0
2011-08-12 12:30:00,55.56,55.58,55.51,55.53,28700.0,40.2173,40.2318,40.1811,40.1956,28700.0
2011-08-12 12:35:00,55.54,55.57,55.52,55.55,11700.0,40.2028,40.2245,40.1883,40.2101,11700.0
2011-08-12 12:40:00,55.55,55.57,55.54,55.56,11600.0,40.2101,40.2245,40.2028,40.2173,11600.0
2011-08-12 12:45:00,55.56,55.56,55.52,55.53,16300.0,40.2173,40.2173,40.1883,40.1956,16300.0
2011-08-12 12:50:00,55.53,55.55,55.53,55.55,7200.0,40.1956,40.2101,40.1956,40.2101,7200.0
2011-08-12 12:55:00,55.56,55.58,55.53,55.57,25900.0,40.2173,40.2318,40.1956,40.2245,25900.0
2011-08-12 13:00:00,55.57,55.57,55.52,55.52,58200.0,40.2245,40.2245,40.1883,40.1883,58200.0
2011-08-12 13:05:00,55.52,55.53,55.49,55.52,62300.0,40.1883,40.1956,40.1666,40.1883,62300.0
2011-08-12 13:10:00,55.52,55.6,55.52,55.54,47300.0,40.1883,40.2463,40.1883,40.2028,47300.0
2011-08-12 13:15:00,55.55,55.59,55.54,55.59,24100.0,40.2101,40.239,40.2028,40.239,24100.0
2011-08-12 13:20:00,55.59,55.59,55.54,55.55,24400.0,40.239,40.239,40.2028,40.2101,24400.0
2011-08-12 13:25:00,55.56,55.64,55.56,55.61,11800.0,40.2173,40.2752,40.2173,40.2535,11800.0
2011-08-12 13:30:00,55.62,55.71,55.6,55.71,16100.0,40.2607,40.3259,40.2463,40.3259,16100.0
2011-08-12 13:35:00,55.73,55.83,55.73,55.82,8700.0,40.3404,40.4127,40.3404,40.4055,8700.0
2011-08-12 13:40:00,55.84,55.94,55.84,55.9,17500.0,40.42,40.4924,40.42,40.4634,17500.0
2011-08-12 13:45:00,55.9,55.95,55.88,55.9,16200.0,40.4634,40.4996,40.4489,40.4634,16200.0
2011-08-12 13:50:00,55.9,55.93,55.9,55.91,5200.0,40.4634,40.4851,40.4634,40.4706,5200.0
2011-08-12 13:55:00,55.9,55.92,55.89,55.92,10900.0,40.4634,40.4779,40.4562,40.4779,10900.0
2011-08-12 14:00:00,55.92,55.92,55.9,55.91,21200.0,40.4779,40.4779,40.4634,40.4706,21200.0
2011-08-12 14:05:00,55.91,55.98,55.91,55.97,13700.0,40.4706,40.5213,40.4706,40.5141,13700.0
2011-08-12 14:10:00,55.98,56.02,55.92,55.97,68400.0,40.5213,40.5503,40.4779,40.5141,68400.0
2011-08-12 14:15:00,55.97,55.98,55.78,55.83,23400.0,40.5141,40.5213,40.3765,40.4127,23400.0
2011-08-12 14:20:00,55.83,55.84,55.72,55.75,13100.0,40.4127,40.42,40.3331,40.3548,13100.0
2011-08-12 14:25:00,55.75,55.84,55.75,55.81,10000.0,40.3548,40.42,40.3548,40.3983,10000.0
2011-08-12 14:30:00,55.81,55.83,55.76,55.81,11700.0,40.3983,40.4127,40.3621,40.3983,11700.0
2011-08-12 14:35:00,55.82,55.85,55.73,55.73,11600.0,40.4055,40.4272,40.3404,40.3404,11600.0
2011-08-12 14:40:00,55.73,55.84,55.72,55.82,11800.0,40.3404,40.42,40.3331,40.4055,11800.0
2011-08-12 14:45:00,55.83,55.9,55.82,55.88,7400.0,40.4127,40.4634,40.4055,40.4489,7400.0
2011-08-12 14:50:00,55.87,55.89,55.84,55.88,8500.0,40.4417,40.4562,40.42,40.4489,8500.0
2011-08-12 14:55:00,55.88,55.91,55.83,55.88,12800.0,40.4489,40.4706,40.4127,40.4489,12800.0
2011-08-12 15:00:00,55.89,55.91,55.87,55.88,16400.0,40.4562,40.4706,40.4417,40.4489,16400.0
2011-08-12 15:05:00,55.88,55.93,55.83,55.85,19200.0,40.4489,40.4851,40.4127,40.4272,19200.0
2011-08-12 15:10:00,55.85,55.91,55.79,55.83,27000.0,40.4272,40.4706,40.3838,40.4127,27000.0
2011-08-12 15:15:00,55.84,55.92,55.83,55.9,38600.0,40.42,40.4779,40.4127,40.4634,38600.0
2011-08-12 15:20:00,55.92,56.02,55.92,56.0,24000.0,40.4779,40.5503,40.4779,40.5358,24000.0
2011-08-12 15:25:00,56.0,56.01,55.88,55.89,30300.0,40.5358,40.543,40.4489,40.4562,30300.0
2011-08-12 15:30:00,55.89,55.93,55.71,55.75,42100.0,40.4562,40.4851,40.3259,40.3548,42100.0
2011-08-12 15:35:00,55.75,55.83,55.74,55.83,39000.0,40.3548,40.4127,40.3476,40.4127,39000.0
2011-08-12 15:40:00,55.82,55.9,55.79,55.82,35700.0,40.4055,40.4634,40.3838,40.4055,35700.0
2011-08-12 15:45:00,55.82,55.87,55.76,55.8,56800.0,40.4055,40.4417,40.3621,40.391,56800.0
2011-08-12 15:50:00,55.8,55.81,55.73,55.74,56400.0,40.391,40.3983,40.3404,40.3476,56400.0
2011-08-12 15:55:00,55.74,55.84,55.73,55.82,73900.0,40.3476,40.42,40.3404,40.4055,73900.0
2011-08-15 09:30:00,56.1,56.27,55.86,55.86,12900.0,40.6082,40.7312,40.4345,40.4345,12900.0
2011-08-15 09:35:00,55.9,55.91,55.71,55.79,11000.0,40.4634,40.4706,40.3259,40.3838,11000.0
2011-08-15 09:40:00,55.77,55.83,55.71,55.82,16000.0,40.3693,40.4127,40.3259,40.4055,16000.0
2011-08-15 09:45:00,55.82,55.97,55.77,55.97,12600.0,40.4055,40.5141,40.3693,40.5141,12600.0
2011-08-15 09:50:00,55.97,56.12,55.96,56.05,16100.0,40.5141,40.6227,40.5068,40.572,16100.0
2011-08-15 09:55:00,56.06,56.3,56.06,56.29,11600.0,40.5792,40.753,40.5792,40.7457,11600.0
2011-08-15 10:00:00,56.28,56.29,56.13,56.16,15500.0,40.7385,40.7457,40.6299,40.6516,15500.0
2011-08-15 10:05:00,56.15,56.15,56.04,56.1,25300.0,40.6444,40.6444,40.5648,40.6082,25300.0
2011-08-15 10:10:00,56.1,56.2,56.09,56.18,22300.0,40.6082,40.6806,40.6009,40.6661,22300.0
2011-08-15 10:15:00,56.23,56.34,56.23,56.31,8800.0,40.7023,40.7819,40.7023,40.7602,8800.0
2011-08-15 10:20:00,56.3,56.33,56.26,56.27,13700.0,40.753,40.7747,40.724,40.7312,13700.0
2011-08-15 10:25:00,56.31,56.4,56.31,56.4,16800.0,40.7602,40.8253,40.7602,40.8253,16800.0
2011-08-15 10:30:00,56.43,56.47,56.4,56.44,6800.0,40.8471,40.876,40.8253,40.8543,6800.0
2011-08-15 10:35:00,56.44,56.52,56.43,56.47,8800.0,40.8543,40.9122,40.8471,40.876,8800.0
2011-08-15 10:40:00,56.47,56.48,56.29,56.31,11600.0,40.876,40.8832,40.7457,40.7602,11600.0
2011-08-15 10:45:00,56.29,56.31,56.28,56.29,10100.0,40.7457,40.7602,40.7385,40.7457,10100.0
2011-08-15 10:50:00,56.27,56.42,56.26,56.36,11800.0,40.7312,40.8398,40.724,40.7964,11800.0
2011-08-15 10:55:00,56.36,56.36,56.25,56.26,20700.0,40.7964,40.7964,40.7168,40.724,20700.0
2011-08-15 11:00:00,56.26,56.31,56.25,56.3,6100.0,40.724,40.7602,40.7168,40.753,6100.0
2011-08-15 11:05:00,56.3,56.3,56.21,56.21,6900.0,40.753,40.753,40.6878,40.6878,6900.0
2011-08-15 11:10:00,56.23,56.26,56.2,56.21,11100.0,40.7023,40.724,40.6806,40.6878,11100.0
2011-08-15 11:15:00,56.2,56.22,56.07,56.09,8100.0,40.6806,40.695,40.5865,40.6009,8100.0
2011-08-15 11:20:00,56.1,56.16,56.09,56.16,10000.0,40.6082,40.6516,40.6009,40.6516,10000.0
2011-08-15 11:25:00,56.16,56.28,56.16,56.26,12200.0,40.6516,40.7385,40.6516,40.724,12200.0
2011-08-15 11:30:00,56.27,56.27,56.13,56.19,10100.0,40.7312,40.7312,40.6299,40.6733,10100.0
2011-08-15 11:35:00,56.19,56.26,56.19,56.24,7500.0,40.6733,40.724,40.6733,40.7095,7500.0
2011-08-15 11:40:00,56.24,56.35,56.24,56.33,28900.0,40.7095,40.7891,40.7095,40.7747,28900.0
2011-08-15 11:45:00,56.33,56.35,56.25,56.26,11500.0,40.7747,40.7891,40.7168,40.724,11500.0
2011-08-15 11:50:00,56.28,56.36,56.28,56.29,6800.0,40.7385,40.7964,40.7385,40.7457,6800.0
2011-08-15 11:55:00,56.29,56.3,56.26,56.26,3600.0,40.7457,40.753,40.724,40.724,3600.0
2011-08-15 12:00:00,56.27,56.42,56.26,56.41,8500.0,40.7312,40.8398,40.724,40.8326,8500.0
2011-08-15 12:05:00,56.42,56.46,56.39,56.42,19000.0,40.8398,40.8688,40.8181,40.8398,19000.0
2011-08-15 12:10:00,56.43,56.47,56.42,56.46,5300.0,40.8471,40.876,40.8398,40.8688,5300.0
2011-08-15 12:15:00,56.46,56.47,56.43,56.43,4600.0,40.8688,40.876,40.8471,40.8471,4600.0
2011-08-15 12:20:00,56.41,56.51,56.41,56.49,8600.0,40.8326,40.905,40.8326,40.8905,8600.0
2011-08-15 12:25:00,56.49,56.54,56.48,56.54,4700.0,40.8905,40.9267,40.8832,40.9267,4700.0
2011-08-15 12:30:00,56.55,56.58,56.52,56.53,3200.0,40.9339,40.9556,40.9122,40.9194,3200.0
2011-08-15 12:35:00,56.53,56.56,56.52,56.56,3400.0,40.9194,40.9412,40.9122,40.9412,3400.0
2011-08-15 12:40:00,56.57,56.69,56.57,56.69,6700.0,40.9484,41.0353,40.9484,41.0353,6700.0
2011-08-15 12:45:00,56.68,56.69,56.63,56.67,5800.0,41.028,41.0353,40.9918,41.0208,5800.0
2011-08-15 12:50:00,56.66,56.7,56.64,56.64,8900.0,41.0135,41.0425,40.9991,40.9991,8900.0
2011-08-15 12:55:00,56.62,56.63,56.58,56.61,6400.0,40.9846,40.9918,40.9556,40.9773,6400.0
2011-08-15 13:00:00,56.61,56.63,56.56,56.56,14800.0,40.9773,40.9918,40.9412,40.9412,14800.0
2011-08-15 13:05:00,56.57,56.59,56.54,56.56,5500.0,40.9484,40.9629,40.9267,40.9412,5500.0
2011-08-15 13:10:00,56.54,56.55,56.43,56.47,8900.0,40.9267,40.9339,40.8471,40.876,8900.0
2011-08-15 13:15:00,56.48,56.51,56.47,56.47,4500.0,40.8832,40.905,40.876,40.876,4500.0
2011-08-15 13:20:00,56.47,56.5,56.46,56.48,9000.0,40.876,40.8977,40.8688,40.8832,9000.0
2011-08-15 13:25:00,56.48,56.52,56.48,56.51,6400.0,40.8832,40.9122,40.8832,40.905,6400.0
2011-08-15 13:30:00,56.51,56.52,56.49,56.51,14100.0,40.905,40.9122,40.8905,40.905,14100.0
2011-08-15 13:35:00,56.49,56.53,56.47,56.48,10500.0,40.8905,40.9194,40.876,40.8832,10500.0
2011-08-15 13:40:00,56.48,56.53,56.46,56.52,33400.0,40.8832,40.9194,40.8688,40.9122,33400.0
2011-08-15 13:45:00,56.54,56.58,56.52,56.53,9700.0,40.9267,40.9556,40.9122,40.9194,9700.0
2011-08-15 13:50:00,56.52,56.6,56.52,56.58,3200.0,40.9122,40.9701,40.9122,40.9556,3200.0
2011-08-15 13:55:00,56.58,56.6,56.57,56.58,4200.0,40.9556,40.9701,40.9484,40.9556,4200.0
2011-08-15 14:00:00,56.6,56.61,56.53,56.58,7800.0,40.9701,40.9773,40.9194,40.9556,7800.0
2011-08-15 14:05:00,56.58,56.59,56.56,56.58,2500.0,40.9556,40.9629,40.9412,40.9556,2500.0
2011-08-15 14:10:00,56.58,56.58,56.55,56.56,3800.0,40.9556,40.9556,40.9339,40.9412,3800.0
2011-08-15 14:15:00,56.55,56.59,56.55,56.57,9000.0,40.9339,40.9629,40.9339,40.9484,9000.0
2011-08-15 14:20:00,56.58,56.68,56.58,56.65,14700.0,40.9556,41.028,40.9556,41.0063,14700.0
2011-08-15 14:25:00,56.65,56.68,56.64,56.66,9300.0,41.0063,41.028,40.9991,41.0135,9300.0
2011-08-15 14:30:00,56.66,56.72,56.65,56.65,25100.0,41.0135,41.057,41.0063,41.0063,25100.0
2011-08-15 14:35:00,56.64,56.66,56.6,56.61,15800.0,40.9991,41.0135,40.9701,40.9773,15800.0
2011-08-15 14:40:00,56.62,56.69,56.62,56.64,10600.0,40.9846,41.0353,40.9846,40.9991,10600.0
2011-08-15 14:45:00,56.64,56.67,56.61,56.66,6400.0,40.9991,41.0208,40.9773,41.0135,6400.0
2011-08-15 14:50:00,56.65,56.67,56.63,56.64,8700.0,41.0063,41.0208,40.9918,40.9991,8700.0
2011-08-15 14:55:00,56.65,56.69,56.63,56.68,7600.0,41.0063,41.0353,40.9918,41.028,7600.0
2011-08-15 15:00:00,56.69,56.71,56.67,56.71,11700.0,41.0353,41.0497,41.0208,41.0497,11700.0
2011-08-15 15:05:00,56.71,56.74,56.69,56.72,16000.0,41.0497,41.0714,41.0353,41.057,16000.0
2011-08-15 15:10:00,56.74,56.74,56.68,56.7,21900.0,41.0714,41.0714,41.028,41.0425,21900.0
2011-08-15 15:15:00,56.71,56.72,56.69,56.71,11300.0,41.0497,41.057,41.0353,41.0497,11300.0
2011-08-15 15:20:00,56.71,56.72,56.63,56.63,22100.0,41.0497,41.057,40.9918,40.9918,22100.0
2011-08-15 15:25:00,56.62,56.63,56.56,56.56,24800.0,40.9846,40.9918,40.9412,40.9412,24800.0
2011-08-15 15:30:00,56.59,56.65,56.58,56.64,19600.0,40.9629,41.0063,40.9556,40.9991,19600.0
2011-08-15 15:35:00,56.64,56.68,56.62,56.67,20000.0,40.9991,41.028,40.9846,41.0208,20000.0
2011-08-15 15:40:00,56.67,56.69,56.63,56.68,18900.0,41.0208,41.0353,40.9918,41.028,18900.0
2011-08-15 15:45:00,56.71,56.79,56.69,56.72,67400.0,41.0497,41.1076,41.0353,41.057,67400.0
2011-08-15 15:50:00,56.73,56.73,56.63,56.65,52700.0,41.0642,41.0642,40.9918,41.0063,52700.0
2011-08-15 15:55:00,56.67,56.76,56.67,56.73,78300.0,41.0208,41.0859,41.0208,41.0642,78300.0
2011-08-16 09:30:00,56.56,56.56,56.4,56.52,40700.0,40.9412,40.9412,40.8253,40.9122,40700.0
2011-08-16 09:35:00,56.58,56.58,56.48,56.48,2400.0,40.9556,40.9556,40.8832,40.8832,2400.0
2011-08-16 09:40:00,56.54,56.54,56.4,56.43,14200.0,40.9267,40.9267,40.8253,40.8471,14200.0
2011-08-16 09:45:00,56.42,56.43,56.17,56.17,14300.0,40.8398,40.8471,40.6589,40.6589,14300.0
2011-08-16 09:50:00,56.14,56.2,56.05,56.1,12800.0,40.6371,40.6806,40.572,40.6082,12800.0
2011-08-16 09:55:00,56.12,56.28,56.12,56.24,3000.0,40.6227,40.7385,40.6227,40.7095,3000.0
2011-08-16 10:00:00,56.23,56.33,56.23,56.33,7400.0,40.7023,40.7747,40.7023,40.7747,7400.0
2011-08-16 10:05:00,56.32,56.32,56.27,56.29,8100.0,40.7674,40.7674,40.7312,40.7457,8100.0
2011-08-16 10:10:00,56.29,56.36,56.29,56.34,11400.0,40.7457,40.7964,40.7457,40.7819,11400.0
2011-08-16 10:15:00,56.32,56.42,56.32,56.41,8900.0,40.7674,40.8398,40.7674,40.8326,8900.0
2011-08-16 10:20:00,56.42,56.42,56.36,56.4,9400.0,40.8398,40.8398,40.7964,40.8253,9400.0
2011-08-16 10:25:00,56.41,56.45,56.37,56.42,17500.0,40.8326,40.8615,40.8036,40.8398,17500.0
2011-08-16 10:30:00,56.45,56.45,56.38,56.4,6300.0,40.8615,40.8615,40.8109,40.8253,6300.0
2011-08-16 10:35:00,56.39,56.4,56.38,56.38,5100.0,40.8181,40.8253,40.8109,40.8109,5100.0
2011-08-16 10:40:00,56.38,56.39,56.31,56.31,13500.0,40.8109,40.8181,40.7602,40.7602,13500.0
2011-08-16 10:45:00,56.33,56.39,56.29,56.39,12300.0,40.7747,40.8181,40.7457,40.8181,12300.0
2011-08-16 10:50:00,56.39,56.44,56.39,56.43,10100.0,40.8181,40.8543,40.8181,40.8471,10100.0
2011-08-16 10:55:00,56.42,56.43,56.36,56.36,15000.0,40.8398,40.8471,40.7964,40.7964,15000.0
2011-08-16 11:00:00,56.37,56.4,56.36,56.39,9200.0,40.8036,40.8253,40.7964,40.8181,9200.0
2011-08-16 11:05:00,56.39,56.39,56.3,56.3,10700.0,40.8181,40.8181,40.753,40.753,10700.0
2011-08-16 11:10:00,56.3,56.31,56.26,56.28,13500.0,40.753,40.7602,40.724,40.7385,13500.0
2011-08-16 11:15:00,56.27,56.29,56.25,56.28,8400.0,40.7312,40.7457,40.7168,40.7385,8400.0
2011-08-16 11:20:00,56.28,56.37,56.28,56.37,12100.0,40.7385,40.8036,40.7385,40.8036,12100.0
2011-08-16 11:25:00,56.35,56.41,56.33,56.4,14500.0,40.7891,40.8326,40.7747,40.8253,14500.0
2011-08-16 11:30:00,56.4,56.42,56.37,56.4,7100.0,40.8253,40.8398,40.8036,40.8253,7100.0
2011-08-16 11:35:00,56.42,56.45,56.41,56.41,9700.0,40.8398,40.8615,40.8326,40.8326,9700.0
2011-08-16 11:40:00,56.42,56.49,56.4,56.48,10800.0,40.8398,40.8905,40.8253,40.8832,10800.0
2011-08-16 11:45:00,56.47,56.49,56.46,56.49,2600.0,40.876,40.8905,40.8688,40.8905,2600.0
2011-08-16 11:50:00,56.47,56.49,56.47,56.48,7800.0,40.876,40.8905,40.876,40.8832,7800.0
2011-08-16 11:55:00,56.47,56.47,56.42,56.47,8900.0,40.876,40.876,40.8398,40.876,8900.0
2011-08-16 12:00:00,56.5,56.54,56.47,56.52,9700.0,40.8977,40.9267,40.876,40.9122,9700.0
2011-08-16 12:05:00,56.52,56.62,56.48,56.62,15300.0,40.9122,40.9846,40.8832,40.9846,15300.0
2011-08-16 12:10:00,56.62,56.68,56.47,56.57,34100.0,40.9846,41.028,40.876,40.9484,34100.0
2011-08-16 12:15:00,56.62,56.63,56.54,56.58,18700.0,40.9846,40.9918,40.9267,40.9556,18700.0
2011-08-16 12:20:00,56.57,56.65,56.54,56.55,21600.0,40.9484,41.0063,40.9267,40.9339,21600.0
2011-08-16 12:25:00,56.54,56.56,56.4,56.44,9600.0,40.9267,40.9412,40.8253,40.8543,9600.0
2011-08-16 12:30:00,56.44,56.48,56.36,56.44,5500.0,40.8543,40.8832,40.7964,40.8543,5500.0
2011-08-16 12:35:00,56.49,56.52,56.46,56.48,3400.0,40.8905,40.9122,40.8688,40.8832,3400.0
2011-08-16 12:40:00,56.49,56.52,56.45,56.46,7800.0,40.8905,40.9122,40.8615,40.8688,7800.0
2011-08-16 12:45:00,56.46,56.46,56.34,56.37,5500.0,40.8688,40.8688,40.7819,40.8036,5500.0
2011-08-16 12:50:00,56.36,56.44,56.31,56.43,5200.0,40.7964,40.8543,40.7602,40.8471,5200.0
2011-08-16 12:55:00,56.41,56.43,56.36,56.38,6700.0,40.8326,40.8471,40.7964,40.8109,6700.0
2011-08-16 13:00:00,56.39,56.4,56.27,56.32,10300.0,40.8181,40.8253,40.7312,40.7674,10300.0
2011-08-16 13:05:00,56.35,56.35,56.19,56.3,12500.0,40.7891,40.7891,40.6733,40.753,12500.0
2011-08-16 13:10:00,56.3,56.32,56.29,56.3,6400.0,40.753,40.7674,40.7457,40.753,6400.0
2011-08-16 13:15:00,56.29,56.32,56.26,56.27,6800.0,40.7457,40.7674,40.724,40.7312,6800.0
2011-08-16 13:20:00,56.27,56.32,56.23,56.32,11800.0,40.7312,40.7674,40.7023,40.7674,11800.0
2011-08-16 13:25:00,56.31,56.34,56.27,56.32,8900.0,40.7602,40.7819,40.7312,40.7674,8900.0
2011-08-16 13:30:00,56.32,56.4,56.27,56.35,17700.0,40.7674,40.8253,40.7312,40.7891,17700.0
2011-08-16 13:35:00,56.35,56.37,56.32,56.36,20100.0,40.7891,40.8036,40.7674,40.7964,20100.0
2011-08-16 13:40:00,56.36,56.4,56.35,56.4,21600.0,40.7964,40.8253,40.7891,40.8253,21600.0
2011-08-16 13:45:00,56.4,56.46,56.39,56.45,11400.0,40.8253,40.8688,40.8181,40.8615,11400.0
2011-08-16 13:50:00,56.45,56.6,56.45,56.58,17500.0,40.8615,40.9701,40.8615,40.9556,17500.0
2011-08-16 13:55:00,56.58,56.66,56.55,56.57,15900.0,40.9556,41.0135,40.9339,40.9484,15900.0
2011-08-16 14:00:00,56.57,56.67,56.56,56.64,41700.0,40.9484,41.0208,40.9412,40.9991,41700.0
2011-08-16 14:05:00,56.64,56.7,56.63,56.67,19900.0,40.9991,41.0425,40.9918,41.0208,19900.0
2011-08-16 14:10:00,56.67,56.72,56.66,56.69,21300.0,41.0208,41.057,41.0135,41.0353,21300.0
2011-08-16 14:15:00,56.7,56.72,56.68,56.7,13500.0,41.0425,41.057,41.028,41.0425,13500.0
2011-08-16 14:20:00,56.69,56.76,56.69,56.73,20000.0,41.0353,41.0859,41.0353,41.0642,20000.0
2011-08-16 14:25:00,56.73,56.78,56.73,56.77,15400.0,41.0642,41.1004,41.0642,41.0932,15400.0
2011-08-16 14:30:00,56.76,56.76,56.65,56.66,11900.0,41.0859,41.0859,41.0063,41.0135,11900.0
2011-08-16 14:35:00,56.67,56.7,56.64,56.67,15600.0,41.0208,41.0425,40.9991,41.0208,15600.0
2011-08-16 14:40:00,56.66,56.73,56.66,56.72,16700.0,41.0135,41.0642,41.0135,41.057,16700.0
2011-08-16 14:45:00,56.72,56.75,56.68,56.73,20300.0,41.057,41.0787,41.028,41.0642,20300.0
2011-08-16 14:50:00,56.74,56.74,56.65,56.69,26200.0,41.0714,41.0714,41.0063,41.0353,26200.0
2011-08-16 14:55:00,56.69,56.7,56.65,56.67,18400.0,41.0353,41.0425,41.0063,41.0208,18400.0
2011-08-16 15:00:00,56.66,56.73,56.66,56.7,11800.0,41.0135,41.0642,41.0135,41.0425,11800.0
2011-08-16 15:05:00,56.69,56.76,56.69,56.72,15900.0,41.0353,41.0859,41.0353,41.057,15900.0
2011-08-16 15:10:00,56.73,56.73,56.67,56.69,10100.0,41.0642,41.0642,41.0208,41.0353,10100.0
2011-08-16 15:15:00,56.68,56.8,56.67,56.79,13500.0,41.028,41.1149,41.0208,41.1076,13500.0
2011-08-16 15:20:00,56.79,56.79,56.7,56.78,10600.0,41.1076,41.1076,41.0425,41.1004,10600.0
2011-08-16 15:25:00,56.78,56.86,56.78,56.86,34000.0,41.1004,41.1583,41.1004,41.1583,34000.0
2011-08-16 15:30:00,56.86,56.86,56.81,56.84,15600.0,41.1583,41.1583,41.1221,41.1438,15600.0
2011-08-16 15:35:00,56.85,56.87,56.82,56.83,12200.0,41.1511,41.1655,41.1294,41.1366,12200.0
2011-08-16 15:40:00,56.83,56.85,56.79,56.85,18800.0,41.1366,41.1511,41.1076,41.1511,18800.0
2011-08-16 15:45:00,56.85,56.85,56.61,56.65,87300.0,41.1511,41.1511,40.9773,41.0063,87300.0
2011-08-16 15:50:00,56.65,56.67,56.55,56.56,61200.0,41.0063,41.0208,40.9339,40.9412,61200.0
2011-08-16 15:55:00,56.55,56.64,56.5,56.63,78300.0,40.9339,40.9991,40.8977,40.9918,78300.0
2011-08-17 09:30:00,56.94,56.95,56.78,56.94,23300.0,41.2162,41.2235,41.1004,41.2162,23300.0
2011-08-17 09:35:00,56.98,57.22,56.98,57.22,7000.0,41.2452,41.4189,41.2452,41.4189,7000.0
2011-08-17 09:40:00,57.16,57.18,57.1,57.16,6200.0,41.3755,41.3899,41.332,41.3755,6200.0
2011-08-17 09:45:00,57.15,57.27,57.11,57.2,6200.0,41.3682,41.4551,41.3393,41.4044,6200.0
2011-08-17 09:50:00,57.19,57.23,57.15,57.15,7200.0,41.3972,41.4261,41.3682,41.3682,7200.0
2011-08-17 09:55:00,57.17,57.22,57.11,57.12,18600.0,41.3827,41.4189,41.3393,41.3465,18600.0
2011-08-17 10:00:00,57.13,57.13,56.97,56.99,12200.0,41.3538,41.3538,41.2379,41.2524,12200.0
2011-08-17 10:05:00,56.98,57.03,56.96,57.02,14700.0,41.2452,41.2814,41.2307,41.2741,14700.0
2011-08-17 10:10:00,57.02,57.08,56.99,57.08,9300.0,41.2741,41.3176,41.2524,41.3176,9300.0
2011-08-17 10:15:00,57.08,57.09,57.0,57.01,7100.0,41.3176,41.3248,41.2596,41.2669,7100.0
2011-08-17 10:20:00,57.02,57.03,56.95,56.95,11900.0,41.2741,41.2814,41.2235,41.2235,11900.0
2011-08-17 10:25:00,56.95,57.0,56.95,57.0,7900.0,41.2235,41.2596,41.2235,41.2596,7900.0
2011-08-17 10:30:00,56.99,56.99,56.89,56.9,10600.0,41.2524,41.2524,41.18,41.1873,10600.0
2011-08-17 10:35:00,56.91,56.94,56.88,56.93,3800.0,41.1945,41.2162,41.1728,41.209,3800.0
2011-08-17 10:40:00,56.92,56.99,56.92,56.98,6000.0,41.2017,41.2524,41.2017,41.2452,6000.0
2011-08-17 10:45:00,56.97,57.0,56.95,56.99,6600.0,41.2379,41.2596,41.2235,41.2524,6600.0
2011-08-17 10:50:00,56.99,57.04,56.87,56.89,13200.0,41.2524,41.2886,41.1655,41.18,13200.0
2011-08-17 10:55:00,56.9,56.94,56.89,56.91,8600.0,41.1873,41.2162,41.18,41.1945,8600.0
2011-08-17 11:00:00,56.93,56.97,56.9,56.97,17800.0,41.209,41.2379,41.1873,41.2379,17800.0
2011-08-17 11:05:00,56.96,57.01,56.96,57.0,6900.0,41.2307,41.2669,41.2307,41.2596,6900.0
2011-08-17 11:10:00,57.01,57.03,57.01,57.03,7700.0,41.2669,41.2814,41.2669,41.2814,7700.0
2011-08-17 11:15:00,57.03,57.03,56.94,56.94,11900.0,41.2814,41.2814,41.2162,41.2162,11900.0
2011-08-17 11:20:00,56.93,56.96,56.93,56.95,5500.0,41.209,41.2307,41.209,41.2235,5500.0
2011-08-17 11:25:00,56.95,56.97,56.92,56.96,9800.0,41.2235,41.2379,41.2017,41.2307,9800.0
2011-08-17 11:30:00,56.96,57.05,56.96,56.96,13200.0,41.2307,41.2958,41.2307,41.2307,13200.0
2011-08-17 11:35:00,56.97,56.98,56.92,56.92,10800.0,41.2379,41.2452,41.2017,41.2017,10800.0
2011-08-17 11:40:00,56.92,56.95,56.85,56.89,13200.0,41.2017,41.2235,41.1511,41.18,13200.0
2011-08-17 11:45:00,56.9,56.92,56.86,56.92,11000.0,41.1873,41.2017,41.1583,41.2017,11000.0
2011-08-17 11:50:00,56.93,56.96,56.89,56.89,6200.0,41.209,41.2307,41.18,41.18,6200.0
2011-08-17 11:55:00,56.88,56.88,56.76,56.8,15600.0,41.1728,41.1728,41.0859,41.1149,15600.0
2011-08-17 12:00:00,56.79,56.8,56.69,56.69,13800.0,41.1076,41.1149,41.0353,41.0353,13800.0
2011-08-17 12:05:00,56.7,56.71,56.59,56.64,10900.0,41.0425,41.0497,40.9629,40.9991,10900.0
2011-08-17 12:10:00,56.64,56.67,56.62,56.63,7200.0,40.9991,41.0208,40.9846,40.9918,7200.0
2011-08-17 12:15:00,56.67,56.71,56.67,56.67,9800.0,41.0208,41.0497,41.0208,41.0208,9800.0
2011-08-17 12:20:00,56.67,56.68,56.64,56.67,8300.0,41.0208,41.028,40.9991,41.0208,8300.0
2011-08-17 12:25:00,56.66,56.71,56.65,56.71,7900.0,41.0135,41.0497,41.0063,41.0497,7900.0
2011-08-17 12:30:00,56.72,56.8,56.71,56.79,11600.0,41.057,41.1149,41.0497,41.1076,11600.0
2011-08-17 12:35:00,56.8,56.81,56.78,56.81,7500.0,41.1149,41.1221,41.1004,41.1221,7500.0
2011-08-17 12:40:00,56.81,56.85,56.81,56.83,7400.0,41.1221,41.1511,41.1221,41.1366,7400.0
2011-08-17 12:45:00,56.82,56.82,56.77,56.78,4900.0,41.1294,41.1294,41.0932,41.1004,4900.0
2011-08-17 12:50:00,56.78,56.79,56.72,56.75,6200.0,41.1004,41.1076,41.057,41.0787,6200.0
2011-08-17 12:55:00,56.73,56.74,56.67,56.71,11500.0,41.0642,41.0714,41.0208,41.0497,11500.0
2011-08-17 13:00:00,56.71,56.72,56.62,56.67,17500.0,41.0497,41.057,40.9846,41.0208,17500.0
2011-08-17 13:05:00,56.69,56.73,56.66,56.7,17200.0,41.0353,41.0642,41.0135,41.0425,17200.0
2011-08-17 13:10:00,56.74,56.8,56.73,56.77,5200.0,41.0714,41.1149,41.0642,41.0932,5200.0
2011-08-17 13:15:00,56.77,56.8,56.77,56.8,3000.0,41.0932,41.1149,41.0932,41.1149,3000.0
2011-08-17 13:20:00,56.81,56.82,56.69,56.7,9700.0,41.1221,41.1294,41.0353,41.0425,9700.0
2011-08-17 13:25:00,56.71,56.72,56.62,56.71,7600.0,41.0497,41.057,40.9846,41.0497,7600.0
2011-08-17 13:30:00,56.71,56.73,56.63,56.64,5500.0,41.0497,41.0642,40.9918,40.9991,5500.0
2011-08-17 13:35:00,56.65,56.65,56.63,56.63,4200.0,41.0063,41.0063,40.9918,40.9918,4200.0
2011-08-17 13:40:00,56.63,56.64,56.5,56.58,18600.0,40.9918,40.9991,40.8977,40.9556,18600.0
2011-08-17 13:45:00,56.55,56.58,56.54,56.58,5300.0,40.9339,40.9556,40.9267,40.9556,5300.0
2011-08-17 13:50:00,56.58,56.6,56.56,56.6,9300.0,40.9556,40.9701,40.9412,40.9701,9300.0
2011-08-17 13:55:00,56.6,56.63,56.58,56.58,14100.0,40.9701,40.9918,40.9556,40.9556,14100.0
2011-08-17 14:00:00,56.59,56.62,56.58,56.58,13800.0,40.9629,40.9846,40.9556,40.9556,13800.0
2011-08-17 14:05:00,56.58,56.59,56.55,56.56,9300.0,40.9556,40.9629,40.9339,40.9412,9300.0
2011-08-17 14:10:00,56.57,56.58,56.56,56.56,6900.0,40.9484,40.9556,40.9412,40.9412,6900.0
2011-08-17 14:15:00,56.57,56.58,56.55,56.55,9900.0,40.9484,40.9556,40.9339,40.9339,9900.0
2011-08-17 14:20:00,56.56,56.58,56.51,56.53,13700.0,40.9412,40.9556,40.905,40.9194,13700.0
2011-08-17 14:25:00,56.55,56.55,56.49,56.51,10600.0,40.9339,40.9339,40.8905,40.905,10600.0
2011-08-17 14:30:00,56.52,56.57,56.52,56.53,10300.0,40.9122,40.9484,40.9122,40.9194,10300.0
2011-08-17 14:35:00,56.53,56.54,56.45,56.45,9900.0,40.9194,40.9267,40.8615,40.8615,9900.0
2011-08-17 14:40:00,56.46,56.53,56.44,56.51,6000.0,40.8688,40.9194,40.8543,40.905,6000.0
2011-08-17 14:45:00,56.5,56.5,56.45,56.5,7500.0,40.8977,40.8977,40.8615,40.8977,7500.0
2011-08-17 14:50:00,56.52,56.54,56.49,56.54,8400.0,40.9122,40.9267,40.8905,40.9267,8400.0
2011-08-17 14:55:00,56.54,56.61,56.54,56.61,9900.0,40.9267,40.9773,40.9267,40.9773,9900.0
2011-08-17 15:00:00,56.62,56.62,56.57,56.59,9900.0,40.9846,40.9846,40.9484,40.9629,9900.0
2011-08-17 15:05:00,56.6,56.72,56.6,56.7,8000.0,40.9701,41.057,40.9701,41.0425,8000.0
2011-08-17 15:10:00,56.7,56.77,56.69,56.73,5900.0,41.0425,41.0932,41.0353,41.0642,5900.0
2011-08-17 15:15:00,56.73,56.73,56.65,56.72,8500.0,41.0642,41.0642,41.0063,41.057,8500.0
2011-08-17 15:20:00,56.73,56.78,56.69,56.75,10500.0,41.0642,41.1004,41.0353,41.0787,10500.0
2011-08-17 15:25:00,56.76,56.78,56.74,56.76,6900.0,41.0859,41.1004,41.0714,41.0859,6900.0
2011-08-17 15:30:00,56.77,56.78,56.73,56.73,10900.0,41.0932,41.1004,41.0642,41.0642,10900.0
2011-08-17 15:35:00,56.72,56.74,56.7,56.71,9300.0,41.057,41.0714,41.0425,41.0497,9300.0
2011-08-17 15:40:00,56.7,56.74,56.67,56.73,15500.0,41.0425,41.0714,41.0208,41.0642,15500.0
2011-08-17 15:45:00,56.73,56.77,56.71,56.76,18500.0,41.0642,41.0932,41.0497,41.0859,18500.0
2011-08-17 15:50:00,56.77,56.8,56.71,56.75,31800.0,41.0932,41.1149,41.0497,41.0787,31800.0
2011-08-17 15:55:00,56.75,56.79,56.74,56.76,32600.0,41.0787,41.1076,41.0714,41.0859,32600.0
2011-08-18 09:30:00,55.91,56.17,55.89,56.17,16900.0,40.4706,40.6589,40.4562,40.6589,16900.0
2011-08-18 09:35:00,56.15,56.15,55.99,56.1,7200.0,40.6444,40.6444,40.5286,40.6082,7200.0
2011-08-18 09:40:00,56.1,56.13,55.97,55.99,3100.0,40.6082,40.6299,40.5141,40.5286,3100.0
2011-08-18 09:45:00,55.94,56.04,55.93,55.98,6600.0,40.4924,40.5648,40.4851,40.5213,6600.0
2011-08-18 09:50:00,55.93,56.04,55.93,56.04,6600.0,40.4851,40.5648,40.4851,40.5648,6600.0
2011-08-18 09:55:00,56.01,56.06,55.92,56.06,3800.0,40.543,40.5792,40.4779,40.5792,3800.0
2011-08-18 10:00:00,56.03,56.03,55.29,55.57,47700.0,40.5575,40.5575,40.0219,40.2245,47700.0
2011-08-18 10:05:00,55.59,55.71,55.3,55.71,65900.0,40.239,40.3259,40.0291,40.3259,65900.0
2011-08-18 10:10:00,55.68,55.69,55.56,55.69,11900.0,40.3042,40.3114,40.2173,40.3114,11900.0
2011-08-18 10:15:00,55.71,55.95,55.71,55.85,13200.0,40.3259,40.4996,40.3259,40.4272,13200.0
2011-08-18 10:20:00,55.83,55.83,55.64,55.77,14200.0,40.4127,40.4127,40.2752,40.3693,14200.0
2011-08-18 10:25:00,55.78,55.99,55.78,55.96,6200.0,40.3765,40.5286,40.3765,40.5068,6200.0
2011-08-18 10:30:00,55.96,55.96,55.78,55.8,6900.0,40.5068,40.5068,40.3765,40.391,6900.0
2011-08-18 10:35:00,55.77,55.88,55.77,55.85,5200.0,40.3693,40.4489,40.3693,40.4272,5200.0
2011-08-18 10:40:00,55.83,55.85,55.62,55.85,27300.0,40.4127,40.4272,40.2607,40.4272,27300.0
2011-08-18 10:45:00,55.81,55.85,55.7,55.81,9200.0,40.3983,40.4272,40.3186,40.3983,9200.0
2011-08-18 10:50:00,55.83,55.91,55.82,55.88,9500.0,40.4127,40.4706,40.4055,40.4489,9500.0
2011-08-18 10:55:00,55.91,55.91,55.78,55.83,10300.0,40.4706,40.4706,40.3765,40.4127,10300.0
2011-08-18 11:00:00,55.82,55.83,55.63,55.63,12900.0,40.4055,40.4127,40.268,40.268,12900.0
2011-08-18 11:05:00,55.63,55.63,55.49,55.51,13200.0,40.268,40.268,40.1666,40.1811,13200.0
2011-08-18 11:10:00,55.5,55.61,55.48,55.56,15600.0,40.1739,40.2535,40.1594,40.2173,15600.0
2011-08-18 11:15:00,55.55,55.55,55.43,55.54,11700.0,40.2101,40.2101,40.1232,40.2028,11700.0
2011-08-18 11:20:00,55.53,55.66,55.52,55.66,41100.0,40.1956,40.2897,40.1883,40.2897,41100.0
2011-08-18 11:25:00,55.65,55.72,55.65,55.65,8100.0,40.2824,40.3331,40.2824,40.2824,8100.0
2011-08-18 11:30:00,55.65,55.84,55.65,55.69,15000.0,40.2824,40.42,40.2824,40.3114,15000.0
2011-08-18 11:35:00,55.69,55.74,55.69,55.71,6400.0,40.3114,40.3476,40.3114,40.3259,6400.0
2011-08-18 11:40:00,55.69,55.74,55.69,55.74,8400.0,40.3114,40.3476,40.3114,40.3476,8400.0
2011-08-18 11:45:00,55.77,55.83,55.77,55.81,6600.0,40.3693,40.4127,40.3693,40.3983,6600.0
2011-08-18 11:50:00,55.82,55.82,55.75,55.79,2200.0,40.4055,40.4055,40.3548,40.3838,2200.0
2011-08-18 11:55:00,55.8,55.86,55.79,55.85,4000.0,40.391,40.4345,40.3838,40.4272,4000.0
2011-08-18 12:00:00,55.85,55.85,55.71,55.72,6200.0,40.4272,40.4272,40.3259,40.3331,6200.0
2011-08-18 12:05:00,55.73,55.74,55.65,55.65,5700.0,40.3404,40.3476,40.2824,40.2824,5700.0
2011-08-18 12:10:00,55.65,55.75,55.64,55.67,8600.0,40.2824,40.3548,40.2752,40.2969,8600.0
2011-08-18 12:15:00,55.69,55.75,55.68,55.75,5900.0,40.3114,40.3548,40.3042,40.3548,5900.0
2011-08-18 12:20:00,55.74,55.78,55.71,55.71,6200.0,40.3476,40.3765,40.3259,40.3259,6200.0
2011-08-18 12:25:00,55.71,55.75,55.68,55.73,4200.0,40.3259,40.3548,40.3042,40.3404,4200.0
2011-08-18 12:30:00,55.74,55.8,55.68,55.7,11000.0,40.3476,40.391,40.3042,40.3186,11000.0
2011-08-18 12:35:00,55.72,55.72,55.64,55.65,6300.0,40.3331,40.3331,40.2752,40.2824,6300.0
2011-08-18 12:40:00,55.66,55.7,55.64,55.65,6500.0,40.2897,40.3186,40.2752,40.2824,6500.0
2011-08-18 12:45:00,55.64,55.65,55.61,55.62,2900.0,40.2752,40.2824,40.2535,40.2607,2900.0
2011-08-18 12:50:00,55.61,55.62,55.59,55.6,6400.0,40.2535,40.2607,40.239,40.2463,6400.0
2011-08-18 12:55:00,55.61,55.64,55.6,55.61,5100.0,40.2535,40.2752,40.2463,40.2535,5100.0
2011-08-18 13:00:00,55.59,55.66,55.59,55.66,8000.0,40.239,40.2897,40.239,40.2897,8000.0
2011-08-18 13:05:00,55.65,55.65,55.52,55.57,8600.0,40.2824,40.2824,40.1883,40.2245,8600.0
2011-08-18 13:10:00,55.55,55.58,55.51,55.54,9200.0,40.2101,40.2318,40.1811,40.2028,9200.0
2011-08-18 13:15:00,55.56,55.56,55.52,55.56,20600.0,40.2173,40.2173,40.1883,40.2173,20600.0
2011-08-18 13:20:00,55.56,55.62,55.54,55.61,6100.0,40.2173,40.2607,40.2028,40.2535,6100.0
2011-08-18 13:25:00,55.61,55.66,55.61,55.65,6400.0,40.2535,40.2897,40.2535,40.2824,6400.0
2011-08-18 13:30:00,55.63,55.67,55.5,55.5,17700.0,40.268,40.2969,40.1739,40.1739,17700.0
2011-08-18 13:35:00,55.48,55.56,55.38,55.39,27500.0,40.1594,40.2173,40.087,40.0942,27500.0
2011-08-18 13:40:00,55.39,55.51,55.39,55.49,19900.0,40.0942,40.1811,40.0942,40.1666,19900.0
2011-08-18 13:45:00,55.47,55.55,55.45,55.52,20700.0,40.1522,40.2101,40.1377,40.1883,20700.0
2011-08-18 13:50:00,55.54,55.6,55.51,55.52,12400.0,40.2028,40.2463,40.1811,40.1883,12400.0
2011-08-18 13:55:00,55.5,55.5,55.38,55.44,8300.0,40.1739,40.1739,40.087,40.1304,8300.0
2011-08-18 14:00:00,55.44,55.71,55.44,55.66,29200.0,40.1304,40.3259,40.1304,40.2897,29200.0
2011-08-18 14:05:00,55.65,55.67,55.58,55.58,10100.0,40.2824,40.2969,40.2318,40.2318,10100.0
2011-08-18 14:10:00,55.58,55.62,55.56,55.6,12200.0,40.2318,40.2607,40.2173,40.2463,12200.0
2011-08-18 14:15:00,55.61,55.76,55.59,55.68,14100.0,40.2535,40.3621,40.239,40.3042,14100.0
2011-08-18 14:20:00,55.69,55.84,55.69,55.84,14400.0,40.3114,40.42,40.3114,40.42,14400.0
2011-08-18 14:25:00,55.84,55.85,55.7,55.71,19100.0,40.42,40.4272,40.3186,40.3259,19100.0
2011-08-18 14:30:00,55.71,55.71,55.63,55.63,16200.0,40.3259,40.3259,40.268,40.268,16200.0
2011-08-18 14:35:00,55.63,55.76,55.63,55.7,22200.0,40.268,40.3621,40.268,40.3186,22200.0
2011-08-18 14:40:00,55.7,55.7,55.61,55.62,15700.0,40.3186,40.3186,40.2535,40.2607,15700.0
2011-08-18 14:45:00,55.62,55.68,55.58,55.63,29900.0,40.2607,40.3042,40.2318,40.268,29900.0
2011-08-18 14:50:00,55.63,55.66,55.55,55.59,28600.0,40.268,40.2897,40.2101,40.239,28600.0
2011-08-18 14:55:00,55.58,55.64,55.44,55.44,17000.0,40.2318,40.2752,40.1304,40.1304,17000.0
2011-08-18 15:00:00,55.44,55.47,55.23,55.23,27800.0,40.1304,40.1522,39.9784,39.9784,27800.0
2011-08-18 15:05:00,55.25,55.42,55.23,55.4,26900.0,39.9929,40.116,39.9784,40.1015,26900.0
2011-08-18 15:10:00,55.4,55.5,55.4,55.44,20600.0,40.1015,40.1739,40.1015,40.1304,20600.0
2011-08-18 15:15:00,55.44,55.44,55.32,55.36,18900.0,40.1304,40.1304,40.0436,40.0725,18900.0
2011-08-18 15:20:00,55.34,55.43,55.34,55.37,17000.0,40.0581,40.1232,40.0581,40.0798,17000.0
2011-08-18 15:25:00,55.36,55.56,55.34,55.56,21700.0,40.0725,40.2173,40.0581,40.2173,21700.0
2011-08-18 15:30:00,55.55,55.57,55.46,55.51,173400.0,40.2101,40.2245,40.1449,40.1811,173400.0
2011-08-18 15:35:00,55.51,55.52,55.38,55.45,37700.0,40.1811,40.1883,40.087,40.1377,37700.0
2011-08-18 15:40:00,55.46,55.48,55.33,55.36,30100.0,40.1449,40.1594,40.0508,40.0725,30100.0
2011-08-18 15:45:00,55.33,55.36,55.23,55.34,72300.0,40.0508,40.0725,39.9784,40.0581,72300.0
2011-08-18 15:50:00,55.34,55.56,55.33,55.54,100400.0,40.0581,40.2173,40.0508,40.2028,100400.0
2011-08-18 15:55:00,55.55,55.62,55.47,55.5,192200.0,40.2101,40.2607,40.1522,40.1739,192200.0
2011-08-19 09:30:00,55.03,55.15,55.03,55.09,121000.0,39.8337,39.9205,39.8337,39.8771,121000.0
2011-08-19 09:35:00,55.14,55.35,55.12,55.27,7100.0,39.9133,40.0653,39.8988,40.0074,7100.0
2011-08-19 09:40:00,55.31,55.35,54.92,54.93,23600.0,40.0363,40.0653,39.754,39.7613,23600.0
2011-08-19 09:45:00,54.93,54.99,54.87,54.9,10300.0,39.7613,39.8047,39.7178,39.7396,10300.0
2011-08-19 09:50:00,54.89,55.02,54.88,54.95,13200.0,39.7323,39.8264,39.7251,39.7758,13200.0
2011-08-19 09:55:00,54.95,55.19,54.95,55.15,10100.0,39.7758,39.9495,39.7758,39.9205,10100.0
2011-08-19 10:00:00,55.16,55.27,55.16,55.2,33800.0,39.9278,40.0074,39.9278,39.9567,33800.0
2011-08-19 10:05:00,55.2,55.24,55.05,55.19,22900.0,39.9567,39.9857,39.8481,39.9495,22900.0
2011-08-19 10:10:00,55.19,55.29,55.15,55.25,27600.0,39.9495,40.0219,39.9205,39.9929,27600.0
2011-08-19 10:15:00,55.22,55.54,55.22,55.53,14300.0,39.9712,40.2028,39.9712,40.1956,14300.0
2011-08-19 10:20:00,55.51,55.55,55.46,55.5,7300.0,40.1811,40.2101,40.1449,40.1739,7300.0
2011-08-19 10:25:00,55.49,55.84,55.49,55.76,13100.0,40.1666,40.42,40.1666,40.3621,13100.0
2011-08-19 10:30:00,55.77,55.77,55.6,55.66,12300.0,40.3693,40.3693,40.2463,40.2897,12300.0
2011-08-19 10:35:00,55.67,55.67,55.46,55.46,7500.0,40.2969,40.2969,40.1449,40.1449,7500.0
2011-08-19 10:40:00,55.5,55.65,55.47,55.57,12200.0,40.1739,40.2824,40.1522,40.2245,12200.0
2011-08-19 10:45:00,55.59,55.6,55.48,55.59,11200.0,40.239,40.2463,40.1594,40.239,11200.0
2011-08-19 10:50:00,55.6,55.66,55.54,55.66,10700.0,40.2463,40.2897,40.2028,40.2897,10700.0
2011-08-19 10:55:00,55.66,55.74,55.65,55.67,13100.0,40.2897,40.3476,40.2824,40.2969,13100.0
2011-08-19 11:00:00,55.67,55.7,55.57,55.65,17800.0,40.2969,40.3186,40.2245,40.2824,17800.0
2011-08-19 11:05:00,55.63,55.63,55.47,55.47,7600.0,40.268,40.268,40.1522,40.1522,7600.0
2011-08-19 11:10:00,55.47,55.5,55.35,55.36,40400.0,40.1522,40.1739,40.0653,40.0725,40400.0
2011-08-19 11:15:00,55.36,55.39,55.3,55.3,7700.0,40.0725,40.0942,40.0291,40.0291,7700.0
2011-08-19 11:20:00,55.29,55.41,55.25,55.38,4900.0,40.0219,40.1087,39.9929,40.087,4900.0
2011-08-19 11:25:00,55.39,55.4,55.32,55.32,4900.0,40.0942,40.1015,40.0436,40.0436,4900.0
2011-08-19 11:30:00,55.32,55.46,55.32,55.34,7900.0,40.0436,40.1449,40.0436,40.0581,7900.0
2011-08-19 11:35:00,55.33,55.33,55.22,55.24,12400.0,40.0508,40.0508,39.9712,39.9857,12400.0
2011-08-19 11:40:00,55.26,55.39,55.25,55.39,6700.0,40.0001,40.0942,39.9929,40.0942,6700.0
2011-08-19 11:45:00,55.38,55.38,55.25,55.28,8900.0,40.087,40.087,39.9929,40.0146,8900.0
2011-08-19 11:50:00,55.31,55.41,55.31,55.4,7800.0,40.0363,40.1087,40.0363,40.1015,7800.0
2011-08-19 11:55:00,55.4,55.4,55.3,55.38,9700.0,40.1015,40.1015,40.0291,40.087,9700.0
2011-08-19 12:00:00,55.4,55.4,55.29,55.29,7700.0,40.1015,40.1015,40.0219,40.0219,7700.0
2011-08-19 12:05:00,55.28,55.35,55.24,55.24,5700.0,40.0146,40.0653,39.9857,39.9857,5700.0
2011-08-19 12:10:00,55.25,55.3,55.22,55.29,5000.0,39.9929,40.0291,39.9712,40.0219,5000.0
2011-08-19 12:15:00,55.29,55.29,55.23,55.26,4800.0,40.0219,40.0219,39.9784,40.0001,4800.0
2011-08-19 12:20:00,55.26,55.26,55.22,55.23,7800.0,40.0001,40.0001,39.9712,39.9784,7800.0
2011-08-19 12:25:00,55.24,55.29,55.23,55.29,5100.0,39.9857,40.0219,39.9784,40.0219,5100.0
2011-08-19 12:30:00,55.3,55.33,55.25,55.31,8400.0,40.0291,40.0508,39.9929,40.0363,8400.0
2011-08-19 12:35:00,55.31,55.36,55.3,55.31,2900.0,40.0363,40.0725,40.0291,40.0363,2900.0
2011-08-19 12:40:00,55.28,55.34,55.26,55.29,5400.0,40.0146,40.0581,40.0001,40.0219,5400.0
2011-08-19 12:45:00,55.29,55.34,55.29,55.34,5800.0,40.0219,40.0581,40.0219,40.0581,5800.0
2011-08-19 12:50:00,55.34,55.36,55.32,55.36,4400.0,40.0581,40.0725,40.0436,40.0725,4400.0
2011-08-19 12:55:00,55.38,55.38,55.29,55.29,5300.0,40.087,40.087,40.0219,40.0219,5300.0
2011-08-19 13:00:00,55.29,55.29,55.21,55.25,24400.0,40.0219,40.0219,39.964,39.9929,24400.0
2011-08-19 13:05:00,55.24,55.35,55.23,55.35,11300.0,39.9857,40.0653,39.9784,40.0653,11300.0
2011-08-19 13:10:00,55.34,55.4,55.33,55.38,7800.0,40.0581,40.1015,40.0508,40.087,7800.0
2011-08-19 13:15:00,55.39,55.4,55.3,55.36,5500.0,40.0942,40.1015,40.0291,40.0725,5500.0
2011-08-19 13:20:00,55.36,55.43,55.3,55.31,32000.0,40.0725,40.1232,40.0291,40.0363,32000.0
2011-08-19 13:25:00,55.3,55.34,55.19,55.34,72900.0,40.0291,40.0581,39.9495,40.0581,72900.0
2011-08-19 13:30:00,55.34,55.35,55.21,55.21,16500.0,40.0581,40.0653,39.964,39.964,16500.0
2011-08-19 13:35:00,55.23,55.29,55.22,55.26,7900.0,39.9784,40.0219,39.9712,40.0001,7900.0
2011-08-19 13:40:00,55.25,55.26,55.14,55.17,5900.0,39.9929,40.0001,39.9133,39.935,5900.0
2011-08-19 13:45:00,55.15,55.27,55.15,55.27,6500.0,39.9205,40.0074,39.9205,40.0074,6500.0
2011-08-19 13:50:00,55.29,55.29,55.18,55.2,4800.0,40.0219,40.0219,39.9422,39.9567,4800.0
2011-08-19 13:55:00,55.19,55.26,55.19,55.23,5800.0,39.9495,40.0001,39.9495,39.9784,5800.0
2011-08-19 14:00:00,55.23,55.28,55.21,55.21,6900.0,39.9784,40.0146,39.964,39.964,6900.0
2011-08-19 14:05:00,55.2,55.24,55.11,55.24,31400.0,39.9567,39.9857,39.8916,39.9857,31400.0
2011-08-19 14:10:00,55.2,55.28,55.19,55.28,12000.0,39.9567,40.0146,39.9495,40.0146,12000.0
2011-08-19 14:15:00,55.29,55.3,55.18,55.18,7700.0,40.0219,40.0291,39.9422,39.9422,7700.0
2011-08-19 14:20:00,55.18,55.21,55.13,55.18,31000.0,39.9422,39.964,39.906,39.9422,31000.0
2011-08-19 14:25:00,55.18,55.26,55.16,55.25,12700.0,39.9422,40.0001,39.9278,39.9929,12700.0
2011-08-19 14:30:00,55.24,55.25,55.17,55.19,16500.0,39.9857,39.9929,39.935,39.9495,16500.0
2011-08-19 14:35:00,55.18,55.33,55.17,55.31,15700.0,39.9422,40.0508,39.935,40.0363,15700.0
2011-08-19 14:40:00,55.33,55.36,55.28,55.32,10900.0,40.0508,40.0725,40.0146,40.0436,10900.0
2011-08-19 14:45:00,55.34,55.34,55.26,55.31,37700.0,40.0581,40.0581,40.0001,40.0363,37700.0
2011-08-19 14:50:00,55.3,55.33,55.19,55.27,19300.0,40.0291,40.0508,39.9495,40.0074,19300.0
2011-08-19 14:55:00,55.27,55.31,55.23,55.23,9800.0,40.0074,40.0363,39.9784,39.9784,9800.0
2011-08-19 15:00:00,55.22,55.22,55.13,55.19,18700.0,39.9712,39.9712,39.906,39.9495,18700.0
2011-08-19 15:05:00,55.18,55.23,55.08,55.12,21100.0,39.9422,39.9784,39.8699,39.8988,21100.0
2011-08-19 15:10:00,55.12,55.2,55.11,55.13,21600.0,39.8988,39.9567,39.8916,39.906,21600.0
2011-08-19 15:15:00,55.15,55.15,55.02,55.07,19800.0,39.9205,39.9205,39.8264,39.8626,19800.0
2011-08-19 15:20:00,55.07,55.26,55.07,55.18,25100.0,39.8626,40.0001,39.8626,39.9422,25100.0
2011-08-19 15:25:00,55.17,55.27,55.15,55.23,25600.0,39.935,40.0074,39.9205,39.9784,25600.0
2011-08-19 15:30:00,55.24,55.26,55.14,55.15,23400.0,39.9857,40.0001,39.9133,39.9205,23400.0
2011-08-19 15:35:00,55.16,55.23,55.11,55.21,29500.0,39.9278,39.9784,39.8916,39.964,29500.0
2011-08-19 15:40:00,55.22,55.24,55.15,55.21,17900.0,39.9712,39.9857,39.9205,39.964,17900.0
2011-08-19 15:45:00,55.21,55.29,55.21,55.24,49900.0,39.964,40.0219,39.964,39.9857,49900.0
2011-08-19 15:50:00,55.24,55.31,55.13,55.14,54200.0,39.9857,40.0363,39.906,39.9133,54200.0
2011-08-19 15:55:00,55.15,55.17,55.08,55.1,153600.0,39.9205,39.935,39.8699,39.8843,153600.0
2011-08-22 09:30:00,55.86,56.03,55.72,55.8,18900.0,40.4345,40.5575,40.3331,40.391,18900.0
2011-08-22 09:35:00,55.82,55.9,55.8,55.88,4100.0,40.4055,40.4634,40.391,40.4489,4100.0
2011-08-22 09:40:00,55.89,56.0,55.78,55.82,10900.0,40.4562,40.5358,40.3765,40.4055,10900.0
2011-08-22 09:45:00,55.8,55.86,55.65,55.85,11000.0,40.391,40.4345,40.2824,40.4272,11000.0
2011-08-22 09:50:00,55.84,55.84,55.63,55.66,4200.0,40.42,40.42,40.268,40.2897,4200.0
2011-08-22 09:55:00,55.64,55.7,55.61,55.7,5600.0,40.2752,40.3186,40.2535,40.3186,5600.0
2011-08-22 10:00:00,55.67,55.83,55.67,55.82,14300.0,40.2969,40.4127,40.2969,40.4055,14300.0
2011-08-22 10:05:00,55.81,55.85,55.75,55.85,12500.0,40.3983,40.4272,40.3548,40.4272,12500.0
2011-08-22 10:10:00,55.85,55.96,55.82,55.94,12400.0,40.4272,40.5068,40.4055,40.4924,12400.0
2011-08-22 10:15:00,55.95,56.01,55.88,55.99,22100.0,40.4996,40.543,40.4489,40.5286,22100.0
2011-08-22 10:20:00,55.99,56.07,55.98,56.01,12500.0,40.5286,40.5865,40.5213,40.543,12500.0
2011-08-22 10:25:00,56.03,56.13,56.02,56.08,13500.0,40.5575,40.6299,40.5503,40.5937,13500.0
2011-08-22 10:30:00,56.12,56.18,56.09,56.1,12100.0,40.6227,40.6661,40.6009,40.6082,12100.0
2011-08-22 10:35:00,56.1,56.1,55.93,55.94,15500.0,40.6082,40.6082,40.4851,40.4924,15500.0
2011-08-22 10:40:00,55.94,55.96,55.89,55.91,11100.0,40.4924,40.5068,40.4562,40.4706,11100.0
2011-08-22 10:45:00,55.91,56.04,55.9,56.02,7200.0,40.4706,40.5648,40.4634,40.5503,7200.0
2011-08-22 10:50:00,56.03,56.04,55.77,55.77,16000.0,40.5575,40.5648,40.3693,40.3693,16000.0
2011-08-22 10:55:00,55.77,55.8,55.7,55.78,15100.0,40.3693,40.391,40.3186,40.3765,15100.0
2011-08-22 11:00:00,55.77,55.87,55.75,55.86,12200.0,40.3693,40.4417,40.3548,40.4345,12200.0
2011-08-22 11:05:00,55.86,55.95,55.83,55.93,6900.0,40.4345,40.4996,40.4127,40.4851,6900.0
2011-08-22 11:10:00,55.93,55.95,55.84,55.89,9900.0,40.4851,40.4996,40.42,40.4562,9900.0
2011-08-22 11:15:00,55.89,55.94,55.76,55.78,6200.0,40.4562,40.4924,40.3621,40.3765,6200.0
2011-08-22 11:20:00,55.76,55.81,55.74,55.79,8800.0,40.3621,40.3983,40.3476,40.3838,8800.0
2011-08-22 11:25:00,55.8,55.92,55.79,55.92,12300.0,40.391,40.4779,40.3838,40.4779,12300.0
2011-08-22 11:30:00,55.93,55.98,55.88,55.92,6500.0,40.4851,40.5213,40.4489,40.4779,6500.0
2011-08-22 11:35:00,55.91,55.93,55.75,55.75,13800.0,40.4706,40.4851,40.3548,40.3548,13800.0
2011-08-22 11:40:00,55.75,55.82,55.74,55.81,14500.0,40.3548,40.4055,40.3476,40.3983,14500.0
2011-08-22 11:45:00,55.8,55.89,55.8,55.89,3800.0,40.391,40.4562,40.391,40.4562,3800.0
2011-08-22 11:50:00,55.89,55.89,55.8,55.82,6600.0,40.4562,40.4562,40.391,40.4055,6600.0
2011-08-22 11:55:00,55.81,55.82,55.76,55.81,5900.0,40.3983,40.4055,40.3621,40.3983,5900.0
2011-08-22 12:00:00,55.81,55.86,55.76,55.84,9900.0,40.3983,40.4345,40.3621,40.42,9900.0
2011-08-22 12:05:00,55.85,55.92,55.85,55.92,4800.0,40.4272,40.4779,40.4272,40.4779,4800.0
2011-08-22 12:10:00,55.91,55.92,55.9,55.91,6100.0,40.4706,40.4779,40.4634,40.4706,6100.0
2011-08-22 12:15:00,55.91,55.91,55.85,55.88,9900.0,40.4706,40.4706,40.4272,40.4489,9900.0
2011-08-22 12:20:00,55.89,55.9,55.84,55.84,7000.0,40.4562,40.4634,40.42,40.42,7000.0
2011-08-22 12:25:00,55.85,55.88,55.82,55.82,5300.0,40.4272,40.4489,40.4055,40.4055,5300.0
2011-08-22 12:30:00,55.82,55.83,55.73,55.74,19900.0,40.4055,40.4127,40.3404,40.3476,19900.0
2011-08-22 12:35:00,55.75,55.76,55.74,55.76,5900.0,40.3548,40.3621,40.3476,40.3621,5900.0
2011-08-22 12:40:00,55.76,55.78,55.66,55.78,6400.0,40.3621,40.3765,40.2897,40.3765,6400.0
2011-08-22 12:45:00,55.8,55.91,55.77,55.91,5100.0,40.391,40.4706,40.3693,40.4706,5100.0
2011-08-22 12:50:00,55.91,55.98,55.88,55.98,6400.0,40.4706,40.5213,40.4489,40.5213,6400.0
2011-08-22 12:55:00,55.98,56.01,55.91,55.98,8800.0,40.5213,40.543,40.4706,40.5213,8800.0
2011-08-22 13:00:00,55.95,56.03,55.92,56.03,6900.0,40.4996,40.5575,40.4779,40.5575,6900.0
2011-08-22 13:05:00,56.04,56.06,56.01,56.03,5700.0,40.5648,40.5792,40.543,40.5575,5700.0
2011-08-22 13:10:00,56.02,56.05,56.01,56.02,5500.0,40.5503,40.572,40.543,40.5503,5500.0
2011-08-22 13:15:00,56.01,56.02,55.98,56.01,7000.0,40.543,40.5503,40.5213,40.543,7000.0
2011-08-22 13:20:00,56.02,56.08,56.01,56.06,9200.0,40.5503,40.5937,40.543,40.5792,9200.0
2011-08-22 13:25:00,56.04,56.1,56.02,56.02,9300.0,40.5648,40.6082,40.5503,40.5503,9300.0
2011-08-22 13:30:00,56.02,56.02,55.9,55.93,7400.0,40.5503,40.5503,40.4634,40.4851,7400.0
2011-08-22 13:35:00,55.91,55.93,55.87,55.92,10000.0,40.4706,40.4851,40.4417,40.4779,10000.0
2011-08-22 13:40:00,55.94,56.0,55.94,55.99,7300.0,40.4924,40.5358,40.4924,40.5286,7300.0
2011-08-22 13:45:00,55.97,55.97,55.89,55.92,7500.0,40.5141,40.5141,40.4562,40.4779,7500.0
2011-08-22 13:50:00,55.92,55.95,55.87,55.91,10300.0,40.4779,40.4996,40.4417,40.4706,10300.0
2011-08-22 13:55:00,55.92,56.05,55.89,56.02,7200.0,40.4779,40.572,40.4562,40.5503,7200.0
2011-08-22 14:00:00,56.01,56.06,55.98,56.0,9000.0,40.543,40.5792,40.5213,40.5358,9000.0
2011-08-22 14:05:00,55.99,56.07,55.99,56.01,9800.0,40.5286,40.5865,40.5286,40.543,9800.0
2011-08-22 14:10:00,56.01,56.1,56.0,56.09,17200.0,40.543,40.6082,40.5358,40.6009,17200.0
2011-08-22 14:15:00,56.1,56.2,56.06,56.14,46700.0,40.6082,40.6806,40.5792,40.6371,46700.0
2011-08-22 14:20:00,56.12,56.18,56.12,56.17,14400.0,40.6227,40.6661,40.6227,40.6589,14400.0
2011-08-22 14:25:00,56.18,56.18,56.12,56.15,9500.0,40.6661,40.6661,40.6227,40.6444,9500.0
2011-08-22 14:30:00,56.16,56.16,56.08,56.1,12100.0,40.6516,40.6516,40.5937,40.6082,12100.0
2011-08-22 14:35:00,56.08,56.14,56.07,56.09,12300.0,40.5937,40.6371,40.5865,40.6009,12300.0
2011-08-22 14:40:00,56.09,56.16,56.09,56.16,9800.0,40.6009,40.6516,40.6009,40.6516,9800.0
2011-08-22 14:45:00,56.14,56.17,56.14,56.14,6200.0,40.6371,40.6589,40.6371,40.6371,6200.0
2011-08-22 14:50:00,56.15,56.17,56.06,56.09,10700.0,40.6444,40.6589,40.5792,40.6009,10700.0
2011-08-22 14:55:00,56.09,56.13,56.06,56.06,14200.0,40.6009,40.6299,40.5792,40.5792,14200.0
2011-08-22 15:00:00,56.05,56.08,56.01,56.06,13500.0,40.572,40.5937,40.543,40.5792,13500.0
2011-08-22 15:05:00,56.06,56.14,56.05,56.08,16200.0,40.5792,40.6371,40.572,40.5937,16200.0
2011-08-22 15:10:00,56.09,56.19,56.08,56.19,14100.0,40.6009,40.6733,40.5937,40.6733,14100.0
2011-08-22 15:15:00,56.18,56.36,56.17,56.28,68400.0,40.6661,40.7964,40.6589,40.7385,68400.0
2011-08-22 15:20:00,56.28,56.35,56.21,56.35,34300.0,40.7385,40.7891,40.6878,40.7891,34300.0
2011-08-22 15:25:00,56.35,56.4,56.3,56.36,32600.0,40.7891,40.8253,40.753,40.7964,32600.0
2011-08-22 15:30:00,56.35,56.38,56.32,56.34,35400.0,40.7891,40.8109,40.7674,40.7819,35400.0
2011-08-22 15:35:00,56.33,56.39,56.29,56.29,35400.0,40.7747,40.8181,40.7457,40.7457,35400.0
2011-08-22 15:40:00,56.28,56.36,56.26,56.36,26700.0,40.7385,40.7964,40.724,40.7964,26700.0
2011-08-22 15:45:00,56.39,56.46,56.31,56.33,66300.0,40.8181,40.8688,40.7602,40.7747,66300.0
2011-08-22 15:50:00,56.32,56.33,56.1,56.14,77500.0,40.7674,40.7747,40.6082,40.6371,77500.0
2011-08-22 15:55:00,56.15,56.26,56.15,56.24,142400.0,40.6444,40.724,40.6444,40.7095,142400.0
2011-08-23 09:30:00,56.03,56.18,55.75,55.83,18600.0,40.8006,40.9098,40.5967,40.655,18600.0
2011-08-23 09:35:00,55.88,55.93,55.73,55.77,7100.0,40.6914,40.7278,40.5821,40.6113,7100.0
2011-08-23 09:40:00,55.72,55.8,55.66,55.77,8300.0,40.5749,40.6331,40.5312,40.6113,8300.0
2011-08-23 09:45:00,55.77,55.98,55.76,55.97,14000.0,40.6113,40.7642,40.604,40.7569,14000.0
2011-08-23 09:50:00,55.96,56.01,55.86,55.92,7600.0,40.7496,40.786,40.6768,40.7205,7600.0
2011-08-23 09:55:00,55.93,55.93,55.79,55.8,10300.0,40.7278,40.7278,40.6258,40.6331,10300.0
2011-08-23 10:00:00,55.74,56.14,55.74,56.05,23500.0,40.5894,40.8807,40.5894,40.8152,23500.0
2011-08-23 10:05:00,56.07,56.18,56.05,56.14,10900.0,40.8297,40.9098,40.8152,40.8807,10900.0
2011-08-23 10:10:00,56.13,56.17,56.06,56.06,17300.0,40.8734,40.9026,40.8224,40.8224,17300.0
2011-08-23 10:15:00,56.05,56.08,55.99,56.02,5500.0,40.8152,40.837,40.7715,40.7933,5500.0
2011-08-23 10:20:00,56.03,56.13,56.02,56.1,5700.0,40.8006,40.8734,40.7933,40.8516,5700.0
2011-08-23 10:25:00,56.13,56.27,56.11,56.2,6300.0,40.8734,40.9754,40.8589,40.9244,6300.0
2011-08-23 10:30:00,56.2,56.21,56.03,56.08,16100.0,40.9244,40.9317,40.8006,40.837,16100.0
2011-08-23 10:35:00,56.09,56.18,56.0,56.16,24800.0,40.8443,40.9098,40.7788,40.8953,24800.0
2011-08-23 10:40:00,56.16,56.37,56.16,56.28,25200.0,40.8953,41.0482,40.8953,40.9827,25200.0
2011-08-23 10:45:00,56.29,56.33,56.29,56.33,2600.0,40.9899,41.0191,40.9899,41.0191,2600.0
2011-08-23 10:50:00,56.35,56.4,56.24,56.29,19500.0,41.0336,41.07,40.9535,40.9899,19500.0
2011-08-23 10:55:00,56.28,56.31,56.25,56.26,3700.0,40.9827,41.0045,40.9608,40.9681,3700.0
2011-08-23 11:00:00,56.26,56.33,56.25,56.28,6200.0,40.9681,41.0191,40.9608,40.9827,6200.0
2011-08-23 11:05:00,56.26,56.26,56.16,56.22,5200.0,40.9681,40.9681,40.8953,40.939,5200.0
2011-08-23 11:10:00,56.2,56.33,56.2,56.32,7600.0,40.9244,41.0191,40.9244,41.0118,7600.0
2011-08-23 11:15:00,56.36,56.43,56.34,56.38,8400.0,41.0409,41.0919,41.0263,41.0555,8400.0
2011-08-23 11:20:00,56.41,56.41,56.3,56.32,8100.0,41.0773,41.0773,40.9972,41.0118,8100.0
2011-08-23 11:25:00,56.31,56.31,56.24,56.28,8200.0,41.0045,41.0045,40.9535,40.9827,8200.0
2011-08-23 11:30:00,56.3,56.41,56.3,56.35,6600.0,40.9972,41.0773,40.9972,41.0336,6600.0
2011-08-23 11:35:00,56.33,56.48,56.33,56.47,11600.0,41.0191,41.1283,41.0191,41.121,11600.0
2011-08-23 11:40:00,56.48,56.49,56.45,56.48,8600.0,41.1283,41.1356,41.1064,41.1283,8600.0
2011-08-23 11:45:00,56.5,56.59,56.49,56.54,18000.0,41.1429,41.2084,41.1356,41.172,18000.0
2011-08-23 11:50:00,56.54,56.67,56.53,56.63,8400.0,41.172,41.2666,41.1647,41.2375,8400.0
2011-08-23 11:55:00,56.62,56.85,56.62,56.85,20800.0,41.2302,41.3977,41.2302,41.3977,20800.0
2011-08-23 12:00:00,56.83,56.85,56.71,56.75,24200.0,41.3832,41.3977,41.2958,41.3249,24200.0
2011-08-23 12:05:00,56.74,56.78,56.72,56.78,6800.0,41.3176,41.3467,41.3031,41.3467,6800.0
2011-08-23 12:10:00,56.78,56.8,56.74,56.79,11500.0,41.3467,41.3613,41.3176,41.354,11500.0
2011-08-23 12:15:00,56.78,56.78,56.73,56.73,10200.0,41.3467,41.3467,41.3103,41.3103,10200.0
2011-08-23 12:20:00,56.73,56.77,56.72,56.74,6400.0,41.3103,41.3395,41.3031,41.3176,6400.0
2011-08-23 12:25:00,56.74,56.78,56.74,56.77,4300.0,41.3176,41.3467,41.3176,41.3395,4300.0
2011-08-23 12:30:00,56.75,56.8,56.74,56.76,7500.0,41.3249,41.3613,41.3176,41.3322,7500.0
2011-08-23 12:35:00,56.76,56.77,56.72,56.76,6100.0,41.3322,41.3395,41.3031,41.3322,6100.0
2011-08-23 12:40:00,56.74,56.85,56.73,56.81,8400.0,41.3176,41.3977,41.3103,41.3686,8400.0
2011-08-23 12:45:00,56.81,56.81,56.72,56.72,4700.0,41.3686,41.3686,41.3031,41.3031,4700.0
2011-08-23 12:50:00,56.73,56.86,56.73,56.85,2400.0,41.3103,41.405,41.3103,41.3977,2400.0
2011-08-23 12:55:00,56.85,56.89,56.83,56.89,4800.0,41.3977,41.4268,41.3832,41.4268,4800.0
2011-08-23 13:00:00,56.88,56.98,56.88,56.93,10100.0,41.4196,41.4924,41.4196,41.456,10100.0
2011-08-23 13:05:00,56.92,56.97,56.83,56.83,7200.0,41.4487,41.4851,41.3832,41.3832,7200.0
2011-08-23 13:10:00,56.81,56.84,56.77,56.83,6200.0,41.3686,41.3904,41.3395,41.3832,6200.0
2011-08-23 13:15:00,56.83,56.86,56.82,56.85,6600.0,41.3832,41.405,41.3759,41.3977,6600.0
2011-08-23 13:20:00,56.85,56.93,56.85,56.87,8300.0,41.3977,41.456,41.3977,41.4123,8300.0
2011-08-23 13:25:00,56.86,56.89,56.85,56.88,4000.0,41.405,41.4268,41.3977,41.4196,4000.0
2011-08-23 13:30:00,56.91,56.95,56.87,56.87,6800.0,41.4414,41.4705,41.4123,41.4123,6800.0
2011-08-23 13:35:00,56.88,56.92,56.86,56.92,10900.0,41.4196,41.4487,41.405,41.4487,10900.0
2011-08-23 13:40:00,56.92,56.94,56.89,56.92,11700.0,41.4487,41.4633,41.4268,41.4487,11700.0
2011-08-23 13:45:00,56.93,57.0,56.93,57.0,6900.0,41.456,41.5069,41.456,41.5069,6900.0
2011-08-23 13:50:00,56.99,57.0,56.86,57.0,43000.0,41.4997,41.5069,41.405,41.5069,43000.0
2011-08-23 13:55:00,56.98,57.06,56.94,57.03,44100.0,41.4924,41.5506,41.4633,41.5288,44100.0
2011-08-23 14:00:00,57.03,57.1,57.0,57.08,32800.0,41.5288,41.5798,41.5069,41.5652,32800.0
2011-08-23 14:05:00,57.09,57.1,56.93,56.94,14500.0,41.5725,41.5798,41.456,41.4633,14500.0
2011-08-23 14:10:00,56.93,56.93,56.73,56.76,12900.0,41.456,41.456,41.3103,41.3322,12900.0
2011-08-23 14:15:00,56.77,56.93,56.77,56.89,15700.0,41.3395,41.456,41.3395,41.4268,15700.0
2011-08-23 14:20:00,56.88,56.89,56.8,56.87,11900.0,41.4196,41.4268,41.3613,41.4123,11900.0
2011-08-23 14:25:00,56.87,57.01,56.87,56.99,8600.0,41.4123,41.5142,41.4123,41.4997,8600.0
2011-08-23 14:30:00,56.99,57.06,56.93,57.0,15900.0,41.4997,41.5506,41.456,41.5069,15900.0
2011-08-23 14:35:00,57.0,57.06,56.93,57.03,17300.0,41.5069,41.5506,41.456,41.5288,17300.0
2011-08-23 14:40:00,57.02,57.07,56.97,57.05,11000.0,41.5215,41.5579,41.4851,41.5434,11000.0
2011-08-23 14:45:00,57.07,57.14,57.06,57.14,8900.0,41.5579,41.6089,41.5506,41.6089,8900.0
2011-08-23 14:50:00,57.14,57.17,57.11,57.14,8200.0,41.6089,41.6307,41.5871,41.6089,8200.0
2011-08-23 14:55:00,57.12,57.14,57.09,57.14,7800.0,41.5943,41.6089,41.5725,41.6089,7800.0
2011-08-23 15:00:00,57.15,57.32,57.14,57.29,29900.0,41.6162,41.74,41.6089,41.7181,29900.0
2011-08-23 15:05:00,57.29,57.3,57.25,57.29,20600.0,41.7181,41.7254,41.689,41.7181,20600.0
2011-08-23 15:10:00,57.3,57.46,57.3,57.43,24800.0,41.7254,41.8419,41.7254,41.8201,24800.0
2011-08-23 15:15:00,57.42,57.42,57.31,57.33,15800.0,41.8128,41.8128,41.7327,41.7473,15800.0
2011-08-23 15:20:00,57.33,57.34,57.28,57.29,15300.0,41.7473,41.7545,41.7108,41.7181,15300.0
2011-08-23 15:25:00,57.3,57.35,57.2,57.21,16200.0,41.7254,41.7618,41.6526,41.6599,16200.0
2011-08-23 15:30:00,57.2,57.21,57.11,57.18,19000.0,41.6526,41.6599,41.5871,41.638,19000.0
2011-08-23 15:35:00,57.18,57.33,57.17,57.33,18000.0,41.638,41.7473,41.6307,41.7473,18000.0
2011-08-23 15:40:00,57.33,57.37,57.3,57.35,21800.0,41.7473,41.7764,41.7254,41.7618,21800.0
2011-08-23 15:45:00,57.35,57.4,57.31,57.32,29600.0,41.7618,41.7982,41.7327,41.74,29600.0
2011-08-23 15:50:00,57.33,57.36,57.27,57.36,35900.0,41.7473,41.7691,41.7036,41.7691,35900.0
2011-08-23 15:55:00,57.37,57.55,57.37,57.55,125600.0,41.7764,41.9075,41.7764,41.9075,125600.0
2011-08-24 09:30:00,57.54,57.56,57.3,57.32,19500.0,41.9002,41.9147,41.7254,41.74,19500.0
2011-08-24 09:35:00,57.34,57.61,57.34,57.57,8700.0,41.7545,41.9511,41.7545,41.922,8700.0
2011-08-24 09:40:00,57.58,57.74,57.58,57.73,14200.0,41.9293,42.0458,41.9293,42.0385,14200.0
2011-08-24 09:45:00,57.73,57.89,57.69,57.87,18900.0,42.0385,42.155,42.0094,42.1405,18900.0
2011-08-24 09:50:00,57.88,58.0,57.84,57.98,23000.0,42.1478,42.2351,42.1186,42.2206,23000.0
2011-08-24 09:55:00,57.99,58.0,57.96,57.98,24500.0,42.2279,42.2351,42.206,42.2206,24500.0
2011-08-24 10:00:00,57.96,58.13,57.89,58.09,70700.0,42.206,42.3298,42.155,42.3007,70700.0
2011-08-24 10:05:00,58.08,58.24,58.07,58.16,19500.0,42.2934,42.4099,42.2861,42.3517,19500.0
2011-08-24 10:10:00,58.17,58.24,58.09,58.1,8700.0,42.3589,42.4099,42.3007,42.308,8700.0
2011-08-24 10:15:00,58.08,58.12,57.98,58.07,11500.0,42.2934,42.3225,42.2206,42.2861,11500.0
2011-08-24 10:20:00,58.07,58.09,57.97,58.03,11600.0,42.2861,42.3007,42.2133,42.257,11600.0
2011-08-24 10:25:00,58.04,58.07,57.99,58.06,18500.0,42.2643,42.2861,42.2279,42.2788,18500.0
2011-08-24 10:30:00,58.04,58.06,57.85,57.86,19400.0,42.2643,42.2788,42.1259,42.1332,19400.0
2011-08-24 10:35:00,57.89,57.94,57.78,57.85,13900.0,42.155,42.1915,42.0749,42.1259,13900.0
2011-08-24 10:40:00,57.85,57.9,57.81,57.83,6800.0,42.1259,42.1623,42.0968,42.1113,6800.0
2011-08-24 10:45:00,57.82,57.83,57.69,57.69,14800.0,42.1041,42.1113,42.0094,42.0094,14800.0
2011-08-24 10:50:00,57.69,57.77,57.63,57.66,17300.0,42.0094,42.0677,41.9657,41.9876,17300.0
2011-08-24 10:55:00,57.68,57.74,57.63,57.67,10600.0,42.0021,42.0458,41.9657,41.9948,10600.0
2011-08-24 11:00:00,57.67,57.67,57.55,57.61,9500.0,41.9948,41.9948,41.9075,41.9511,9500.0
2011-08-24 11:05:00,57.6,57.64,57.54,57.59,23000.0,41.9439,41.973,41.9002,41.9366,23000.0
2011-08-24 11:10:00,57.6,57.6,57.52,57.57,9400.0,41.9439,41.9439,41.8856,41.922,9400.0
2011-08-24 11:15:00,57.55,57.55,57.44,57.48,9500.0,41.9075,41.9075,41.8274,41.8565,9500.0
2011-08-24 11:20:00,57.47,57.55,57.45,57.49,12800.0,41.8492,41.9075,41.8346,41.8638,12800.0
2011-08-24 11:25:00,57.46,57.46,57.39,57.41,10300.0,41.8419,41.8419,41.7909,41.8055,10300.0
2011-08-24 11:30:00,57.4,57.43,57.34,57.38,14800.0,41.7982,41.8201,41.7545,41.7837,14800.0
2011-08-24 11:35:00,57.37,57.49,57.36,57.48,10300.0,41.7764,41.8638,41.7691,41.8565,10300.0
2011-08-24 11:40:00,57.46,57.47,57.31,57.31,8300.0,41.8419,41.8492,41.7327,41.7327,8300.0
2011-08-24 11:45:00,57.31,57.32,57.2,57.28,12300.0,41.7327,41.74,41.6526,41.7108,12300.0
2011-08-24 11:50:00,57.29,57.41,57.29,57.39,9200.0,41.7181,41.8055,41.7181,41.7909,9200.0
2011-08-24 11:55:00,57.4,57.45,57.33,57.38,13400.0,41.7982,41.8346,41.7473,41.7837,13400.0
2011-08-24 12:00:00,57.36,57.36,57.21,57.23,17100.0,41.7691,41.7691,41.6599,41.6744,17100.0
2011-08-24 12:05:00,57.23,57.24,57.16,57.16,7500.0,41.6744,41.6817,41.6235,41.6235,7500.0
2011-08-24 12:10:00,57.17,57.2,57.09,57.16,15200.0,41.6307,41.6526,41.5725,41.6235,15200.0
2011-08-24 12:15:00,57.17,57.17,57.06,57.08,12400.0,41.6307,41.6307,41.5506,41.5652,12400.0
2011-08-24 12:20:00,57.06,57.08,57.02,57.07,11300.0,41.5506,41.5652,41.5215,41.5579,11300.0
2011-08-24 12:25:00,57.07,57.08,56.99,57.03,7600.0,41.5579,41.5652,41.4997,41.5288,7600.0
2011-08-24 12:30:00,57.04,57.12,57.03,57.07,13000.0,41.5361,41.5943,41.5288,41.5579,13000.0
2011-08-24 12:35:00,57.06,57.07,57.02,57.02,8000.0,41.5506,41.5579,41.5215,41.5215,8000.0
2011-08-24 12:40:00,57.02,57.05,56.99,57.01,8300.0,41.5215,41.5434,41.4997,41.5142,8300.0
2011-08-24 12:45:00,57.01,57.01,56.93,56.96,11900.0,41.5142,41.5142,41.456,41.4778,11900.0
2011-08-24 12:50:00,56.96,57.02,56.95,56.97,13200.0,41.4778,41.5215,41.4705,41.4851,13200.0
2011-08-24 12:55:00,56.97,57.01,56.97,57.0,13600.0,41.4851,41.5142,41.4851,41.5069,13600.0
2011-08-24 13:00:00,56.99,57.11,56.99,57.07,19200.0,41.4997,41.5871,41.4997,41.5579,19200.0
2011-08-24 13:05:00,57.07,57.07,57.01,57.01,27700.0,41.5579,41.5579,41.5142,41.5142,27700.0
2011-08-24 13:10:00,56.99,57.04,56.96,56.99,21300.0,41.4997,41.5361,41.4778,41.4997,21300.0
2011-08-24 13:15:00,56.99,57.06,56.99,57.04,18400.0,41.4997,41.5506,41.4997,41.5361,18400.0
2011-08-24 13:20:00,57.04,57.09,57.02,57.02,49800.0,41.5361,41.5725,41.5215,41.5215,49800.0
2011-08-24 13:25:00,57.02,57.02,56.95,56.98,19500.0,41.5215,41.5215,41.4705,41.4924,19500.0
2011-08-24 13:30:00,56.99,57.01,56.89,56.9,14300.0,41.4997,41.5142,41.4268,41.4341,14300.0
2011-08-24 13:35:00,56.9,56.97,56.89,56.92,13600.0,41.4341,41.4851,41.4268,41.4487,13600.0
2011-08-24 13:40:00,56.91,56.91,56.83,56.86,13900.0,41.4414,41.4414,41.3832,41.405,13900.0
2011-08-24 13:45:00,56.87,56.87,56.76,56.86,18100.0,41.4123,41.4123,41.3322,41.405,18100.0
2011-08-24 13:50:00,56.86,56.89,56.76,56.76,14000.0,41.405,41.4268,41.3322,41.3322,14000.0
2011-08-24 13:55:00,56.78,56.83,56.75,56.79,26100.0,41.3467,41.3832,41.3249,41.354,26100.0
2011-08-24 14:00:00,56.78,56.84,56.77,56.81,12500.0,41.3467,41.3904,41.3395,41.3686,12500.0
2011-08-24 14:05:00,56.8,56.89,56.8,56.89,20700.0,41.3613,41.4268,41.3613,41.4268,20700.0
2011-08-24 14:10:00,56.89,56.91,56.84,56.85,17500.0,41.4268,41.4414,41.3904,41.3977,17500.0
2011-08-24 14:15:00,56.85,56.85,56.72,56.76,42500.0,41.3977,41.3977,41.3031,41.3322,42500.0
2011-08-24 14:20:00,56.76,56.79,56.74,56.77,9000.0,41.3322,41.354,41.3176,41.3395,9000.0
2011-08-24 14:25:00,56.77,56.83,56.71,56.76,17900.0,41.3395,41.3832,41.2958,41.3322,17900.0
2011-08-24 14:30:00,56.77,56.84,56.75,56.84,11900.0,41.3395,41.3904,41.3249,41.3904,11900.0
2011-08-24 14:35:00,56.84,56.84,56.76,56.81,9500.0,41.3904,41.3904,41.3322,41.3686,9500.0
2011-08-24 14:40:00,56.81,56.92,56.8,56.92,8500.0,41.3686,41.4487,41.3613,41.4487,8500.0
2011-08-24 14:45:00,56.92,57.0,56.92,56.96,9000.0,41.4487,41.5069,41.4487,41.4778,9000.0
2011-08-24 14:50:00,56.96,57.0,56.95,57.0,16700.0,41.4778,41.5069,41.4705,41.5069,16700.0
2011-08-24 14:55:00,57.0,57.04,56.94,56.97,19000.0,41.5069,41.5361,41.4633,41.4851,19000.0
2011-08-24 15:00:00,56.98,56.98,56.87,56.95,16900.0,41.4924,41.4924,41.4123,41.4705,16900.0
2011-08-24 15:05:00,56.96,56.99,56.95,56.96,11300.0,41.4778,41.4997,41.4705,41.4778,11300.0
2011-08-24 15:10:00,56.96,57.01,56.96,56.98,19100.0,41.4778,41.5142,41.4778,41.4924,19100.0
2011-08-24 15:15:00,56.99,57.1,56.99,57.1,37800.0,41.4997,41.5798,41.4997,41.5798,37800.0
2011-08-24 15:20:00,57.11,57.12,57.01,57.12,34900.0,41.5871,41.5943,41.5142,41.5943,34900.0
2011-08-24 15:25:00,57.12,57.12,57.03,57.05,25700.0,41.5943,41.5943,41.5288,41.5434,25700.0
2011-08-24 15:30:00,57.06,57.14,57.05,57.14,22300.0,41.5506,41.6089,41.5434,41.6089,22300.0
2011-08-24 15:35:00,57.13,57.18,57.11,57.17,29100.0,41.6016,41.638,41.5871,41.6307,29100.0
2011-08-24 15:40:00,57.17,57.24,57.15,57.23,28800.0,41.6307,41.6817,41.6162,41.6744,28800.0
2011-08-24 15:45:00,57.25,57.26,57.12,57.15,38000.0,41.689,41.6963,41.5943,41.6162,38000.0
2011-08-24 15:50:00,57.15,57.33,57.15,57.3,41500.0,41.6162,41.7473,41.6162,41.7254,41500.0
2011-08-24 15:55:00,57.28,57.29,57.19,57.25,57900.0,41.7108,41.7181,41.6453,41.689,57900.0
2011-08-25 09:30:00,57.25,57.43,57.04,57.32,20700.0,41.689,41.8201,41.5361,41.74,20700.0
2011-08-25 09:35:00,57.29,57.32,57.04,57.04,4700.0,41.7181,41.74,41.5361,41.5361,4700.0
2011-08-25 09:40:00,57.04,57.1,56.96,57.05,7800.0,41.5361,41.5798,41.4778,41.5434,7800.0
2011-08-25 09:45:00,57.01,57.01,56.85,56.9,11400.0,41.5142,41.5142,41.3977,41.4341,11400.0
2011-08-25 09:50:00,56.92,57.03,56.85,56.89,10100.0,41.4487,41.5288,41.3977,41.4268,10100.0
2011-08-25 09:55:00,56.88,56.89,56.61,56.7,16900.0,41.4196,41.4268,41.223,41.2885,16900.0
2011-08-25 10:00:00,56.69,56.71,56.51,56.6,9800.0,41.2812,41.2958,41.1501,41.2157,9800.0
2011-08-25 10:05:00,56.6,56.66,56.48,56.66,7200.0,41.2157,41.2594,41.1283,41.2594,7200.0
2011-08-25 10:10:00,56.66,56.68,56.57,56.66,9300.0,41.2594,41.2739,41.1938,41.2594,9300.0
2011-08-25 10:15:00,56.67,56.7,56.49,56.55,10300.0,41.2666,41.2885,41.1356,41.1793,10300.0
2011-08-25 10:20:00,56.53,56.55,56.31,56.39,8400.0,41.1647,41.1793,41.0045,41.0628,8400.0
2011-08-25 10:25:00,56.38,56.48,56.3,56.48,5300.0,41.0555,41.1283,40.9972,41.1283,5300.0
2011-08-25 10:30:00,56.46,56.53,56.42,56.53,6000.0,41.1137,41.1647,41.0846,41.1647,6000.0
2011-08-25 10:35:00,56.53,56.53,56.4,56.42,3400.0,41.1647,41.1647,41.07,41.0846,3400.0
2011-08-25 10:40:00,56.43,56.48,56.35,56.35,4300.0,41.0919,41.1283,41.0336,41.0336,4300.0
2011-08-25 10:45:00,56.37,56.38,56.25,56.26,6100.0,41.0482,41.0555,40.9608,40.9681,6100.0
2011-08-25 10:50:00,56.28,56.44,56.25,56.35,5100.0,40.9827,41.0992,40.9608,41.0336,5100.0
2011-08-25 10:55:00,56.36,56.54,56.33,56.52,7800.0,41.0409,41.172,41.0191,41.1574,7800.0
2011-08-25 11:00:00,56.53,56.57,56.48,56.53,23400.0,41.1647,41.1938,41.1283,41.1647,23400.0
2011-08-25 11:05:00,56.54,56.56,56.45,56.46,14100.0,41.172,41.1865,41.1064,41.1137,14100.0
2011-08-25 11:10:00,56.47,56.6,56.44,56.57,13600.0,41.121,41.2157,41.0992,41.1938,13600.0
2011-08-25 11:15:00,56.58,56.62,56.54,56.56,12700.0,41.2011,41.2302,41.172,41.1865,12700.0
2011-08-25 11:20:00,56.58,56.67,56.58,56.67,9300.0,41.2011,41.2666,41.2011,41.2666,9300.0
2011-08-25 11:25:00,56.66,56.68,56.52,56.54,4700.0,41.2594,41.2739,41.1574,41.172,4700.0
2011-08-25 11:30:00,56.55,56.62,56.54,56.61,6000.0,41.1793,41.2302,41.172,41.223,6000.0
2011-08-25 11:35:00,56.59,56.59,56.52,56.53,4400.0,41.2084,41.2084,41.1574,41.1647,4400.0
2011-08-25 11:40:00,56.56,56.6,56.54,56.56,3800.0,41.1865,41.2157,41.172,41.1865,3800.0
2011-08-25 11:45:00,56.54,56.59,56.51,56.57,3800.0,41.172,41.2084,41.1501,41.1938,3800.0
2011-08-25 11:50:00,56.57,56.62,56.55,56.62,2900.0,41.1938,41.2302,41.1793,41.2302,2900.0
2011-08-25 11:55:00,56.61,56.64,56.56,56.56,7800.0,41.223,41.2448,41.1865,41.1865,7800.0
2011-08-25 12:00:00,56.58,56.64,56.57,56.57,8300.0,41.2011,41.2448,41.1938,41.1938,8300.0
2011-08-25 12:05:00,56.58,56.63,56.54,56.6,6600.0,41.2011,41.2375,41.172,41.2157,6600.0
2011-08-25 12:10:00,56.61,56.64,56.6,56.62,2300.0,41.223,41.2448,41.2157,41.2302,2300.0
2011-08-25 12:15:00,56.61,56.64,56.57,56.57,3200.0,41.223,41.2448,41.1938,41.1938,3200.0
2011-08-25 12:20:00,56.57,56.61,56.52,56.57,45600.0,41.1938,41.223,41.1574,41.1938,45600.0
2011-08-25 12:25:00,56.6,56.63,56.6,56.61,2900.0,41.2157,41.2375,41.2157,41.223,2900.0
2011-08-25 12:30:00,56.61,56.61,56.54,56.54,1800.0,41.223,41.223,41.172,41.172,1800.0
2011-08-25 12:35:00,56.53,56.58,56.47,56.56,3900.0,41.1647,41.2011,41.121,41.1865,3900.0
2011-08-25 12:40:00,56.55,56.6,56.51,56.51,3700.0,41.1793,41.2157,41.1501,41.1501,3700.0
2011-08-25 12:45:00,56.51,56.58,56.46,56.55,4000.0,41.1501,41.2011,41.1137,41.1793,4000.0
2011-08-25 12:50:00,56.55,56.59,56.51,56.57,6100.0,41.1793,41.2084,41.1501,41.1938,6100.0
2011-08-25 12:55:00,56.58,56.58,56.56,56.57,2900.0,41.2011,41.2011,41.1865,41.1938,2900.0
2011-08-25 13:00:00,56.58,56.6,56.56,56.59,7100.0,41.2011,41.2157,41.1865,41.2084,7100.0
2011-08-25 13:05:00,56.59,56.64,56.56,56.57,6300.0,41.2084,41.2448,41.1865,41.1938,6300.0
2011-08-25 13:10:00,56.56,56.58,56.52,56.55,5200.0,41.1865,41.2011,41.1574,41.1793,5200.0
2011-08-25 13:15:00,56.55,56.56,56.5,56.52,10200.0,41.1793,41.1865,41.1429,41.1574,10200.0
2011-08-25 13:20:00,56.52,56.58,56.51,56.52,19000.0,41.1574,41.2011,41.1501,41.1574,19000.0
2011-08-25 13:25:00,56.52,56.59,56.52,56.56,15900.0,41.1574,41.2084,41.1574,41.1865,15900.0
2011-08-25 13:30:00,56.57,56.58,56.5,56.52,7500.0,41.1938,41.2011,41.1429,41.1574,7500.0
2011-08-25 13:35:00,56.51,56.6,56.48,56.59,11500.0,41.1501,41.2157,41.1283,41.2084,11500.0
2011-08-25 13:40:00,56.59,56.63,56.55,56.58,14200.0,41.2084,41.2375,41.1793,41.2011,14200.0
2011-08-25 13:45:00,56.57,56.59,56.47,56.47,8500.0,41.1938,41.2084,41.121,41.121,8500.0
2011-08-25 13:50:00,56.49,56.55,56.49,56.5,3500.0,41.1356,41.1793,41.1356,41.1429,3500.0
2011-08-25 13:55:00,56.47,56.59,56.47,56.53,6400.0,41.121,41.2084,41.121,41.1647,6400.0
2011-08-25 14:00:00,56.54,56.54,56.48,56.5,4400.0,41.172,41.172,41.1283,41.1429,4400.0
2011-08-25 14:05:00,56.51,56.51,56.38,56.41,6400.0,41.1501,41.1501,41.0555,41.0773,6400.0
2011-08-25 14:10:00,56.43,56.46,56.41,56.42,3100.0,41.0919,41.1137,41.0773,41.0846,3100.0
2011-08-25 14:15:00,56.43,56.55,56.43,56.53,8500.0,41.0919,41.1793,41.0919,41.1647,8500.0
2011-08-25 14:20:00,56.53,56.54,56.4,56.45,7300.0,41.1647,41.172,41.07,41.1064,7300.0
2011-08-25 14:25:00,56.44,56.48,56.36,56.48,6400.0,41.0992,41.1283,41.0409,41.1283,6400.0
2011-08-25 14:30:00,56.46,56.48,56.43,56.46,3700.0,41.1137,41.1283,41.0919,41.1137,3700.0
2011-08-25 14:35:00,56.5,56.56,56.49,56.53,7800.0,41.1429,41.1865,41.1356,41.1647,7800.0
2011-08-25 14:40:00,56.51,56.51,56.46,56.5,9000.0,41.1501,41.1501,41.1137,41.1429,9000.0
2011-08-25 14:45:00,56.5,56.55,56.42,56.44,10800.0,41.1429,41.1793,41.0846,41.0992,10800.0
2011-08-25 14:50:00,56.44,56.47,56.41,56.46,10700.0,41.0992,41.121,41.0773,41.1137,10700.0
2011-08-25 14:55:00,56.46,56.49,56.43,56.46,11300.0,41.1137,41.1356,41.0919,41.1137,11300.0
2011-08-25 15:00:00,56.44,56.47,56.39,56.42,11700.0,41.0992,41.121,41.0628,41.0846,11700.0
2011-08-25 15:05:00,56.42,56.52,56.42,56.48,8000.0,41.0846,41.1574,41.0846,41.1283,8000.0
2011-08-25 15:10:00,56.48,56.51,56.4,56.46,9100.0,41.1283,41.1501,41.07,41.1137,9100.0
2011-08-25 15:15:00,56.46,56.56,56.45,56.55,30200.0,41.1137,41.1865,41.1064,41.1793,30200.0
2011-08-25 15:20:00,56.55,56.62,56.55,56.55,15600.0,41.1793,41.2302,41.1793,41.1793,15600.0
2011-08-25 15:25:00,56.54,56.54,56.45,56.47,17600.0,41.172,41.172,41.1064,41.121,17600.0
2011-08-25 15:30:00,56.44,56.49,56.37,56.37,23600.0,41.0992,41.1356,41.0482,41.0482,23600.0
2011-08-25 15:35:00,56.38,56.4,56.3,56.37,20300.0,41.0555,41.07,40.9972,41.0482,20300.0
2011-08-25 15:40:00,56.37,56.38,56.28,56.31,26400.0,41.0482,41.0555,40.9827,41.0045,26400.0
2011-08-25 15:45:00,56.31,56.39,56.23,56.35,38900.0,41.0045,41.0628,40.9462,41.0336,38900.0
2011-08-25 15:50:00,56.36,56.39,56.27,56.36,42700.0,41.0409,41.0628,40.9754,41.0409,42700.0
2011-08-25 15:55:00,56.34,56.4,56.32,56.38,69100.0,41.0263,41.07,41.0118,41.0555,69100.0
2011-08-26 09:30:00,56.33,56.48,56.17,56.48,14400.0,41.0191,41.1283,40.9026,41.1283,14400.0
2011-08-26 09:35:00,56.51,56.51,56.26,56.26,9000.0,41.1501,41.1501,40.9681,40.9681,9000.0
2011-08-26 09:40:00,56.23,56.26,56.14,56.2,7300.0,40.9462,40.9681,40.8807,40.9244,7300.0
2011-08-26 09:45:00,56.26,56.28,56.07,56.28,10100.0,40.9681,40.9827,40.8297,40.9827,10100.0
2011-08-26 09:50:00,56.29,56.29,56.1,56.12,14100.0,40.9899,40.9899,40.8516,40.8661,14100.0
2011-08-26 09:55:00,56.12,56.4,56.12,56.36,8900.0,40.8661,41.07,40.8661,41.0409,8900.0
2011-08-26 10:00:00,56.35,56.35,55.71,55.71,25000.0,41.0336,41.0336,40.5676,40.5676,25000.0
2011-08-26 10:05:00,55.73,55.79,55.53,55.78,13900.0,40.5821,40.6258,40.4365,40.6186,13900.0
2011-08-26 10:10:00,55.73,55.83,55.64,55.74,14300.0,40.5821,40.655,40.5166,40.5894,14300.0
2011-08-26 10:15:00,55.76,55.9,55.74,55.86,12700.0,40.604,40.7059,40.5894,40.6768,12700.0
2011-08-26 10:20:00,55.88,56.12,55.86,56.07,20600.0,40.6914,40.8661,40.6768,40.8297,20600.0
2011-08-26 10:25:00,56.06,56.3,56.06,56.09,12200.0,40.8224,40.9972,40.8224,40.8443,12200.0
2011-08-26 10:30:00,56.13,56.25,56.01,56.08,21900.0,40.8734,40.9608,40.786,40.837,21900.0
2011-08-26 10:35:00,56.09,56.28,56.09,56.2,10000.0,40.8443,40.9827,40.8443,40.9244,10000.0
2011-08-26 10:40:00,56.18,56.38,56.13,56.38,8100.0,40.9098,41.0555,40.8734,41.0555,8100.0
2011-08-26 10:45:00,56.38,56.69,56.37,56.63,13200.0,41.0555,41.2812,41.0482,41.2375,13200.0
2011-08-26 10:50:00,56.61,56.77,56.58,56.63,13600.0,41.223,41.3395,41.2011,41.2375,13600.0
2011-08-26 10:55:00,56.61,56.68,56.51,56.51,16600.0,41.223,41.2739,41.1501,41.1501,16600.0
2011-08-26 11:00:00,56.49,56.6,56.44,56.59,12600.0,41.1356,41.2157,41.0992,41.2084,12600.0
2011-08-26 11:05:00,56.57,56.72,56.57,56.68,6900.0,41.1938,41.3031,41.1938,41.2739,6900.0
2011-08-26 11:10:00,56.67,56.88,56.67,56.87,18700.0,41.2666,41.4196,41.2666,41.4123,18700.0
2011-08-26 11:15:00,56.88,57.02,56.82,56.84,14500.0,41.4196,41.5215,41.3759,41.3904,14500.0
2011-08-26 11:20:00,56.84,56.9,56.75,56.77,13900.0,41.3904,41.4341,41.3249,41.3395,13900.0
2011-08-26 11:25:00,56.77,56.84,56.72,56.73,10700.0,41.3395,41.3904,41.3031,41.3103,10700.0
2011-08-26 11:30:00,56.73,56.81,56.71,56.81,16300.0,41.3103,41.3686,41.2958,41.3686,16300.0
2011-08-26 11:35:00,56.84,56.94,56.84,56.9,7000.0,41.3904,41.4633,41.3904,41.4341,7000.0
2011-08-26 11:40:00,56.88,56.93,56.81,56.86,12900.0,41.4196,41.456,41.3686,41.405,12900.0
2011-08-26 11:45:00,56.88,56.9,56.79,56.83,10300.0,41.4196,41.4341,41.354,41.3832,10300.0
2011-08-26 11:50:00,56.84,56.94,56.82,56.93,11100.0,41.3904,41.4633,41.3759,41.456,11100.0
2011-08-26 11:55:00,56.96,57.0,56.93,56.93,11700.0,41.4778,41.5069,41.456,41.456,11700.0
2011-08-26 12:00:00,56.94,57.1,56.94,57.07,8200.0,41.4633,41.5798,41.4633,41.5579,8200.0
2011-08-26 12:05:00,57.09,57.16,57.08,57.16,8500.0,41.5725,41.6235,41.5652,41.6235,8500.0
2011-08-26 12:10:00,57.18,57.31,57.18,57.25,7700.0,41.638,41.7327,41.638,41.689,7700.0
2011-08-26 12:15:00,57.27,57.3,57.22,57.22,8600.0,41.7036,41.7254,41.6672,41.6672,8600.0
2011-08-26 12:20:00,57.24,57.3,57.2,57.27,8700.0,41.6817,41.7254,41.6526,41.7036,8700.0
2011-08-26 12:25:00,57.26,57.3,57.26,57.3,7000.0,41.6963,41.7254,41.6963,41.7254,7000.0
2011-08-26 12:30:00,57.32,57.37,57.3,57.33,12100.0,41.74,41.7764,41.7254,41.7473,12100.0
2011-08-26 12:35:00,57.34,57.35,57.27,57.31,9900.0,41.7545,41.7618,41.7036,41.7327,9900.0
2011-08-26 12:40:00,57.3,57.37,57.3,57.31,12200.0,41.7254,41.7764,41.7254,41.7327,12200.0
2011-08-26 12:45:00,57.33,57.33,57.26,57.27,6200.0,41.7473,41.7473,41.6963,41.7036,6200.0
2011-08-26 12:50:00,57.27,57.35,57.23,57.24,30300.0,41.7036,41.7618,41.6744,41.6817,30300.0
2011-08-26 12:55:00,57.25,57.26,57.19,57.22,17100.0,41.689,41.6963,41.6453,41.6672,17100.0
2011-08-26 13:00:00,57.21,57.22,57.13,57.16,13100.0,41.6599,41.6672,41.6016,41.6235,13100.0
2011-08-26 13:05:00,57.15,57.2,57.13,57.18,38500.0,41.6162,41.6526,41.6016,41.638,38500.0
2011-08-26 13:10:00,57.2,57.31,57.2,57.24,7700.0,41.6526,41.7327,41.6526,41.6817,7700.0
2011-08-26 13:15:00,57.22,57.25,57.21,57.23,15400.0,41.6672,41.689,41.6599,41.6744,15400.0
2011-08-26 13:20:00,57.21,57.25,57.2,57.23,5300.0,41.6599,41.689,41.6526,41.6744,5300.0
2011-08-26 13:25:00,57.24,57.25,57.23,57.25,9100.0,41.6817,41.689,41.6744,41.689,9100.0
2011-08-26 13:30:00,57.25,57.25,57.22,57.23,8700.0,41.689,41.689,41.6672,41.6744,8700.0
2011-08-26 13:35:00,57.24,57.25,57.17,57.18,10100.0,41.6817,41.689,41.6307,41.638,10100.0
2011-08-26 13:40:00,57.17,57.23,57.15,57.19,18700.0,41.6307,41.6744,41.6162,41.6453,18700.0
2011-08-26 13:45:00,57.2,57.21,57.14,57.19,19400.0,41.6526,41.6599,41.6089,41.6453,19400.0
2011-08-26 13:50:00,57.2,57.2,57.12,57.17,12400.0,41.6526,41.6526,41.5943,41.6307,12400.0
2011-08-26 13:55:00,57.18,57.19,57.1,57.15,23500.0,41.638,41.6453,41.5798,41.6162,23500.0
2011-08-26 14:00:00,57.17,57.21,57.15,57.15,18700.0,41.6307,41.6599,41.6162,41.6162,18700.0
2011-08-26 14:05:00,57.15,57.15,57.08,57.13,14300.0,41.6162,41.6162,41.5652,41.6016,14300.0
2011-08-26 14:10:00,57.11,57.15,57.08,57.15,10100.0,41.5871,41.6162,41.5652,41.6162,10100.0
2011-08-26 14:15:00,57.16,57.17,57.09,57.17,10300.0,41.6235,41.6307,41.5725,41.6307,10300.0
2011-08-26 14:20:00,57.15,57.2,57.13,57.18,6700.0,41.6162,41.6526,41.6016,41.638,6700.0
2011-08-26 14:25:00,57.18,57.19,57.06,57.11,13500.0,41.638,41.6453,41.5506,41.5871,13500.0
2011-08-26 14:30:00,57.13,57.2,57.11,57.19,12200.0,41.6016,41.6526,41.5871,41.6453,12200.0
2011-08-26 14:35:00,57.18,57.18,57.06,57.1,15400.0,41.638,41.638,41.5506,41.5798,15400.0
2011-08-26 14:40:00,57.11,57.15,57.11,57.15,23400.0,41.5871,41.6162,41.5871,41.6162,23400.0
2011-08-26 14:45:00,57.15,57.15,57.13,57.14,15400.0,41.6162,41.6162,41.6016,41.6089,15400.0
2011-08-26 14:50:00,57.13,57.15,57.11,57.13,17200.0,41.6016,41.6162,41.5871,41.6016,17200.0
2011-08-26 14:55:00,57.12,57.16,57.08,57.09,18600.0,41.5943,41.6235,41.5652,41.5725,18600.0
2011-08-26 15:00:00,57.1,57.1,56.98,57.03,31300.0,41.5798,41.5798,41.4924,41.5288,31300.0
2011-08-26 15:05:00,57.01,57.01,56.93,57.0,15500.0,41.5142,41.5142,41.456,41.5069,15500.0
2011-08-26 15:10:00,56.98,57.05,56.96,57.02,11700.0,41.4924,41.5434,41.4778,41.5215,11700.0
2011-08-26 15:15:00,57.02,57.02,56.91,56.96,15600.0,41.5215,41.5215,41.4414,41.4778,15600.0
2011-08-26 15:20:00,56.98,57.01,56.93,56.94,13000.0,41.4924,41.5142,41.456,41.4633,13000.0
2011-08-26 15:25:00,56.93,57.03,56.92,57.02,19600.0,41.456,41.5288,41.4487,41.5215,19600.0
2011-08-26 15:30:00,57.01,57.07,56.99,57.07,17700.0,41.5142,41.5579,41.4997,41.5579,17700.0
2011-08-26 15:35:00,57.08,57.1,57.01,57.08,32200.0,41.5652,41.5798,41.5142,41.5652,32200.0
2011-08-26 15:40:00,57.08,57.18,57.08,57.16,29500.0,41.5652,41.638,41.5652,41.6235,29500.0
2011-08-26 15:45:00,57.17,57.26,57.16,57.19,57700.0,41.6307,41.6963,41.6235,41.6453,57700.0
2011-08-26 15:50:00,57.2,57.29,57.16,57.27,42100.0,41.6526,41.7181,41.6235,41.7036,42100.0
2011-08-26 15:55:00,57.27,57.3,57.24,57.26,65900.0,41.7036,41.7254,41.6817,41.6963,65900.0
2011-08-29 09:30:00,57.75,57.75,57.38,57.74,13600.0,42.0531,42.0531,41.7837,42.0458,13600.0
2011-08-29 09:35:00,57.74,57.83,57.69,57.83,12700.0,42.0458,42.1113,42.0094,42.1113,12700.0
2011-08-29 09:40:00,57.83,57.87,57.68,57.7,8900.0,42.1113,42.1405,42.0021,42.0167,8900.0
2011-08-29 09:45:00,57.72,57.79,57.63,57.79,15000.0,42.0312,42.0822,41.9657,42.0822,15000.0
2011-08-29 09:50:00,57.77,57.79,57.65,57.77,17400.0,42.0677,42.0822,41.9803,42.0677,17400.0
2011-08-29 09:55:00,57.77,57.8,57.71,57.73,4200.0,42.0677,42.0895,42.024,42.0385,4200.0
2011-08-29 10:00:00,57.64,57.76,57.55,57.67,7700.0,41.973,42.0604,41.9075,41.9948,7700.0
2011-08-29 10:05:00,57.68,57.75,57.68,57.69,12400.0,42.0021,42.0531,42.0021,42.0094,12400.0
2011-08-29 10:10:00,57.68,57.7,57.66,57.69,8400.0,42.0021,42.0167,41.9876,42.0094,8400.0
2011-08-29 10:15:00,57.7,57.75,57.62,57.64,14800.0,42.0167,42.0531,41.9584,41.973,14800.0
2011-08-29 10:20:00,57.63,57.69,57.63,57.63,6000.0,41.9657,42.0094,41.9657,41.9657,6000.0
2011-08-29 10:25:00,57.64,57.69,57.55,57.57,6900.0,41.973,42.0094,41.9075,41.922,6900.0
2011-08-29 10:30:00,57.56,57.58,57.52,57.54,11900.0,41.9147,41.9293,41.8856,41.9002,11900.0
2011-08-29 10:35:00,57.54,57.59,57.53,57.56,7700.0,41.9002,41.9366,41.8929,41.9147,7700.0
2011-08-29 10:40:00,57.57,57.61,57.54,57.54,5600.0,41.922,41.9511,41.9002,41.9002,5600.0
2011-08-29 10:45:00,57.58,57.62,57.54,57.54,8800.0,41.9293,41.9584,41.9002,41.9002,8800.0
2011-08-29 10:50:00,57.54,57.62,57.53,57.58,5400.0,41.9002,41.9584,41.8929,41.9293,5400.0
2011-08-29 10:55:00,57.59,57.59,57.5,57.52,6900.0,41.9366,41.9366,41.871,41.8856,6900.0
2011-08-29 11:00:00,57.52,57.58,57.51,57.53,8900.0,41.8856,41.9293,41.8783,41.8929,8900.0
2011-08-29 11:05:00,57.54,57.54,57.5,57.52,8400.0,41.9002,41.9002,41.871,41.8856,8400.0
2011-08-29 11:10:00,57.52,57.58,57.51,57.56,8000.0,41.8856,41.9293,41.8783,41.9147,8000.0
2011-08-29 11:15:00,57.58,57.6,57.56,57.57,11500.0,41.9293,41.9439,41.9147,41.922,11500.0
2011-08-29 11:20:00,57.58,57.59,57.53,57.53,7300.0,41.9293,41.9366,41.8929,41.8929,7300.0
2011-08-29 11:25:00,57.54,57.58,57.52,57.52,6300.0,41.9002,41.9293,41.8856,41.8856,6300.0
2011-08-29 11:30:00,57.52,57.53,57.46,57.48,6000.0,41.8856,41.8929,41.8419,41.8565,6000.0
2011-08-29 11:35:00,57.49,57.61,57.48,57.58,12100.0,41.8638,41.9511,41.8565,41.9293,12100.0
2011-08-29 11:40:00,57.57,57.6,57.52,57.6,26300.0,41.922,41.9439,41.8856,41.9439,26300.0
2011-08-29 11:45:00,57.6,57.64,57.59,57.64,3400.0,41.9439,41.973,41.9366,41.973,3400.0
2011-08-29 11:50:00,57.65,57.72,57.65,57.67,4400.0,41.9803,42.0312,41.9803,41.9948,4400.0
2011-08-29 11:55:00,57.67,57.71,57.64,57.68,8400.0,41.9948,42.024,41.973,42.0021,8400.0
2011-08-29 12:00:00,57.67,57.77,57.67,57.77,3400.0,41.9948,42.0677,41.9948,42.0677,3400.0
2011-08-29 12:05:00,57.77,57.79,57.76,57.79,500.0,42.0677,42.0822,42.0604,42.0822,500.0
2011-08-29 12:10:00,57.79,57.8,57.71,57.71,5200.0,42.0822,42.0895,42.024,42.024,5200.0
2011-08-29 12:15:00,57.71,57.73,57.68,57.71,10200.0,42.024,42.0385,42.0021,42.024,10200.0
2011-08-29 12:20:00,57.71,57.73,57.7,57.72,2800.0,42.024,42.0385,42.0167,42.0312,2800.0
2011-08-29 12:25:00,57.72,57.72,57.68,57.68,4400.0,42.0312,42.0312,42.0021,42.0021,4400.0
2011-08-29 12:30:00,57.68,57.69,57.64,57.67,9700.0,42.0021,42.0094,41.973,41.9948,9700.0
2011-08-29 12:35:00,57.68,57.7,57.64,57.65,8000.0,42.0021,42.0167,41.973,41.9803,8000.0
2011-08-29 12:40:00,57.66,57.77,57.66,57.77,13800.0,41.9876,42.0677,41.9876,42.0677,13800.0
2011-08-29 12:45:00,57.79,57.79,57.67,57.68,22400.0,42.0822,42.0822,41.9948,42.0021,22400.0
2011-08-29 12:50:00,57.68,57.73,57.66,57.68,23300.0,42.0021,42.0385,41.9876,42.0021,23300.0
2011-08-29 12:55:00,57.68,57.69,57.62,57.64,20800.0,42.0021,42.0094,41.9584,41.973,20800.0
2011-08-29 13:00:00,57.64,57.64,57.59,57.63,14400.0,41.973,41.973,41.9366,41.9657,14400.0
2011-08-29 13:05:00,57.63,57.64,57.59,57.62,18600.0,41.9657,41.973,41.9366,41.9584,18600.0
2011-08-29 13:10:00,57.63,57.66,57.62,57.66,6900.0,41.9657,41.9876,41.9584,41.9876,6900.0
2011-08-29 13:15:00,57.66,57.66,57.59,57.6,13200.0,41.9876,41.9876,41.9366,41.9439,13200.0
2011-08-29 13:20:00,57.59,57.62,57.59,57.6,7200.0,41.9366,41.9584,41.9366,41.9439,7200.0
2011-08-29 13:25:00,57.6,57.6,57.56,57.58,7000.0,41.9439,41.9439,41.9147,41.9293,7000.0
2011-08-29 13:30:00,57.58,57.58,57.54,57.55,6700.0,41.9293,41.9293,41.9002,41.9075,6700.0
2011-08-29 13:35:00,57.55,57.56,57.54,57.55,3700.0,41.9075,41.9147,41.9002,41.9075,3700.0
2011-08-29 13:40:00,57.55,57.55,57.48,57.49,9400.0,41.9075,41.9075,41.8565,41.8638,9400.0
2011-08-29 13:45:00,57.49,57.49,57.44,57.48,14900.0,41.8638,41.8638,41.8274,41.8565,14900.0
2011-08-29 13:50:00,57.48,57.59,57.48,57.59,20700.0,41.8565,41.9366,41.8565,41.9366,20700.0
2011-08-29 13:55:00,57.58,57.66,57.58,57.66,5900.0,41.9293,41.9876,41.9293,41.9876,5900.0
2011-08-29 14:00:00,57.66,57.7,57.66,57.7,14900.0,41.9876,42.0167,41.9876,42.0167,14900.0
2011-08-29 14:05:00,57.7,57.76,57.69,57.76,8600.0,42.0167,42.0604,42.0094,42.0604,8600.0
2011-08-29 14:10:00,57.76,57.83,57.73,57.82,23400.0,42.0604,42.1113,42.0385,42.1041,23400.0
2011-08-29 14:15:00,57.83,57.84,57.78,57.78,7600.0,42.1113,42.1186,42.0749,42.0749,7600.0
2011-08-29 14:20:00,57.78,57.8,57.76,57.76,4400.0,42.0749,42.0895,42.0604,42.0604,4400.0
2011-08-29 14:25:00,57.76,57.77,57.73,57.73,9700.0,42.0604,42.0677,42.0385,42.0385,9700.0
2011-08-29 14:30:00,57.73,57.77,57.73,57.77,7500.0,42.0385,42.0677,42.0385,42.0677,7500.0
2011-08-29 14:35:00,57.79,57.8,57.77,57.8,2000.0,42.0822,42.0895,42.0677,42.0895,2000.0
2011-08-29 14:40:00,57.81,57.82,57.76,57.76,6300.0,42.0968,42.1041,42.0604,42.0604,6300.0
2011-08-29 14:45:00,57.77,57.78,57.73,57.77,12100.0,42.0677,42.0749,42.0385,42.0677,12100.0
2011-08-29 14:50:00,57.76,57.77,57.72,57.73,11700.0,42.0604,42.0677,42.0312,42.0385,11700.0
2011-08-29 14:55:00,57.73,57.77,57.67,57.76,23900.0,42.0385,42.0677,41.9948,42.0604,23900.0
2011-08-29 15:00:00,57.75,57.78,57.72,57.73,29700.0,42.0531,42.0749,42.0312,42.0385,29700.0
2011-08-29 15:05:00,57.74,57.76,57.72,57.75,21600.0,42.0458,42.0604,42.0312,42.0531,21600.0
2011-08-29 15:10:00,57.75,57.77,57.71,57.76,23600.0,42.0531,42.0677,42.024,42.0604,23600.0
2011-08-29 15:15:00,57.76,57.82,57.76,57.81,62200.0,42.0604,42.1041,42.0604,42.0968,62200.0
2011-08-29 15:20:00,57.81,57.85,57.8,57.85,8800.0,42.0968,42.1259,42.0895,42.1259,8800.0
2011-08-29 15:25:00,57.85,57.85,57.82,57.82,7900.0,42.1259,42.1259,42.1041,42.1041,7900.0
2011-08-29 15:30:00,57.83,57.88,57.82,57.88,20200.0,42.1113,42.1478,42.1041,42.1478,20200.0
2011-08-29 15:35:00,57.87,57.92,57.87,57.92,29200.0,42.1405,42.1769,42.1405,42.1769,29200.0
2011-08-29 15:40:00,57.92,57.95,57.85,57.88,25400.0,42.1769,42.1987,42.1259,42.1478,25400.0
2011-08-29 15:45:00,57.88,57.9,57.83,57.83,32100.0,42.1478,42.1623,42.1113,42.1113,32100.0
2011-08-29 15:50:00,57.84,57.87,57.81,57.87,26400.0,42.1186,42.1405,42.0968,42.1405,26400.0
2011-08-29 15:55:00,57.87,57.92,57.87,57.89,63200.0,42.1405,42.1769,42.1405,42.155,63200.0
2011-08-30 09:30:00,57.68,57.8,57.52,57.54,25300.0,42.0021,42.0895,41.8856,41.9002,25300.0
2011-08-30 09:35:00,57.54,57.58,57.51,57.52,6500.0,41.9002,41.9293,41.8783,41.8856,6500.0
2011-08-30 09:40:00,57.52,57.56,57.39,57.56,8300.0,41.8856,41.9147,41.7909,41.9147,8300.0
2011-08-30 09:45:00,57.55,57.6,57.45,57.6,12000.0,41.9075,41.9439,41.8346,41.9439,12000.0
2011-08-30 09:50:00,57.61,57.69,57.52,57.68,13100.0,41.9511,42.0094,41.8856,42.0021,13100.0
2011-08-30 09:55:00,57.65,57.69,57.59,57.61,6000.0,41.9803,42.0094,41.9366,41.9511,6000.0
2011-08-30 10:00:00,57.55,57.59,57.39,57.4,22400.0,41.9075,41.9366,41.7909,41.7982,22400.0
2011-08-30 10:05:00,57.42,57.52,57.39,57.52,7100.0,41.8128,41.8856,41.7909,41.8856,7100.0
2011-08-30 10:10:00,57.52,57.56,57.45,57.48,6800.0,41.8856,41.9147,41.8346,41.8565,6800.0
2011-08-30 10:15:00,57.45,57.48,57.38,57.38,6300.0,41.8346,41.8565,41.7837,41.7837,6300.0
2011-08-30 10:20:00,57.36,57.42,57.35,57.37,4500.0,41.7691,41.8128,41.7618,41.7764,4500.0
2011-08-30 10:25:00,57.39,57.46,57.37,57.43,5800.0,41.7909,41.8419,41.7764,41.8201,5800.0
2011-08-30 10:30:00,57.45,57.59,57.45,57.56,4000.0,41.8346,41.9366,41.8346,41.9147,4000.0
2011-08-30 10:35:00,57.55,57.55,57.48,57.54,3500.0,41.9075,41.9075,41.8565,41.9002,3500.0
2011-08-30 10:40:00,57.53,57.56,57.43,57.45,8000.0,41.8929,41.9147,41.8201,41.8346,8000.0
2011-08-30 10:45:00,57.43,57.48,57.29,57.3,16300.0,41.8201,41.8565,41.7181,41.7254,16300.0
2011-08-30 10:50:00,57.32,57.37,57.3,57.37,14400.0,41.74,41.7764,41.7254,41.7764,14400.0
2011-08-30 10:55:00,57.37,57.46,57.37,57.43,3500.0,41.7764,41.8419,41.7764,41.8201,3500.0
2011-08-30 11:00:00,57.41,57.5,57.39,57.5,10600.0,41.8055,41.871,41.7909,41.871,10600.0
2011-08-30 11:05:00,57.51,57.67,57.51,57.66,11700.0,41.8783,41.9948,41.8783,41.9876,11700.0
2011-08-30 11:10:00,57.65,57.82,57.64,57.82,20900.0,41.9803,42.1041,41.973,42.1041,20900.0
2011-08-30 11:15:00,57.82,57.83,57.77,57.78,10900.0,42.1041,42.1113,42.0677,42.0749,10900.0
2011-08-30 11:20:00,57.77,57.78,57.72,57.78,5200.0,42.0677,42.0749,42.0312,42.0749,5200.0
2011-08-30 11:25:00,57.78,57.93,57.78,57.9,6200.0,42.0749,42.1842,42.0749,42.1623,6200.0
2011-08-30 11:30:00,57.88,57.9,57.86,57.9,5800.0,42.1478,42.1623,42.1332,42.1623,5800.0
2011-08-30 11:35:00,57.89,58.06,57.89,58.04,40800.0,42.155,42.2788,42.155,42.2643,40800.0
2011-08-30 11:40:00,58.03,58.09,58.02,58.08,4800.0,42.257,42.3007,42.2497,42.2934,4800.0
2011-08-30 11:45:00,58.08,58.08,58.0,58.0,12200.0,42.2934,42.2934,42.2351,42.2351,12200.0
2011-08-30 11:50:00,57.98,58.03,57.97,58.03,7500.0,42.2206,42.257,42.2133,42.257,7500.0
2011-08-30 11:55:00,58.02,58.04,57.99,58.01,6700.0,42.2497,42.2643,42.2279,42.2424,6700.0
2011-08-30 12:00:00,58.01,58.03,57.96,57.99,4500.0,42.2424,42.257,42.206,42.2279,4500.0
2011-08-30 12:05:00,58.0,58.0,57.93,57.94,3500.0,42.2351,42.2351,42.1842,42.1915,3500.0
2011-08-30 12:10:00,57.94,57.99,57.94,57.99,8400.0,42.1915,42.2279,42.1915,42.2279,8400.0
2011-08-30 12:15:00,57.98,58.05,57.96,58.04,7000.0,42.2206,42.2716,42.206,42.2643,7000.0
2011-08-30 12:20:00,58.04,58.05,58.02,58.05,3200.0,42.2643,42.2716,42.2497,42.2716,3200.0
2011-08-30 12:25:00,58.05,58.05,58.03,58.05,5200.0,42.2716,42.2716,42.257,42.2716,5200.0
2011-08-30 12:30:00,58.03,58.04,58.01,58.02,3800.0,42.257,42.2643,42.2424,42.2497,3800.0
2011-08-30 12:35:00,58.02,58.06,58.0,58.06,14500.0,42.2497,42.2788,42.2351,42.2788,14500.0
2011-08-30 12:40:00,58.04,58.07,57.97,57.99,14600.0,42.2643,42.2861,42.2133,42.2279,14600.0
2011-08-30 12:45:00,57.97,58.0,57.96,57.99,5700.0,42.2133,42.2351,42.206,42.2279,5700.0
2011-08-30 12:50:00,57.99,57.99,57.94,57.95,4000.0,42.2279,42.2279,42.1915,42.1987,4000.0
2011-08-30 12:55:00,57.92,57.94,57.9,57.94,6000.0,42.1769,42.1915,42.1623,42.1915,6000.0
2011-08-30 13:00:00,57.93,57.93,57.86,57.87,8900.0,42.1842,42.1842,42.1332,42.1405,8900.0
2011-08-30 13:05:00,57.85,57.91,57.84,57.91,12600.0,42.1259,42.1696,42.1186,42.1696,12600.0
2011-08-30 13:10:00,57.9,58.05,57.9,58.04,14900.0,42.1623,42.2716,42.1623,42.2643,14900.0
2011-08-30 13:15:00,58.04,58.04,57.94,57.98,9900.0,42.2643,42.2643,42.1915,42.2206,9900.0
2011-08-30 13:20:00,57.99,58.07,57.99,58.06,6100.0,42.2279,42.2861,42.2279,42.2788,6100.0
2011-08-30 13:25:00,58.07,58.08,58.01,58.06,6900.0,42.2861,42.2934,42.2424,42.2788,6900.0
2011-08-30 13:30:00,58.06,58.06,57.95,57.96,7000.0,42.2788,42.2788,42.1987,42.206,7000.0
2011-08-30 13:35:00,57.96,57.96,57.94,57.95,4200.0,42.206,42.206,42.1915,42.1987,4200.0
2011-08-30 13:40:00,57.95,58.06,57.95,58.02,6900.0,42.1987,42.2788,42.1987,42.2497,6900.0
2011-08-30 13:45:00,58.01,58.1,58.0,58.03,18800.0,42.2424,42.308,42.2351,42.257,18800.0
2011-08-30 13:50:00,58.02,58.03,57.97,58.02,20200.0,42.2497,42.257,42.2133,42.2497,20200.0
2011-08-30 13:55:00,58.02,58.05,57.98,58.02,8500.0,42.2497,42.2716,42.2206,42.2497,8500.0
2011-08-30 14:00:00,58.02,58.12,57.93,57.98,139300.0,42.2497,42.3225,42.1842,42.2206,139300.0
2011-08-30 14:05:00,57.99,58.02,57.94,58.02,8800.0,42.2279,42.2497,42.1915,42.2497,8800.0
2011-08-30 14:10:00,58.04,58.16,57.99,58.16,10600.0,42.2643,42.3517,42.2279,42.3517,10600.0
2011-08-30 14:15:00,58.2,58.23,58.11,58.15,9400.0,42.3808,42.4026,42.3152,42.3444,9400.0
2011-08-30 14:20:00,58.15,58.19,58.11,58.15,8800.0,42.3444,42.3735,42.3152,42.3444,8800.0
2011-08-30 14:25:00,58.16,58.19,58.15,58.19,8300.0,42.3517,42.3735,42.3444,42.3735,8300.0
2011-08-30 14:30:00,58.2,58.23,58.17,58.23,10400.0,42.3808,42.4026,42.3589,42.4026,10400.0
2011-08-30 14:35:00,58.24,58.24,58.2,58.24,21200.0,42.4099,42.4099,42.3808,42.4099,21200.0
2011-08-30 14:40:00,58.23,58.25,58.18,58.24,10800.0,42.4026,42.4172,42.3662,42.4099,10800.0
2011-08-30 14:45:00,58.23,58.24,58.16,58.16,16700.0,42.4026,42.4099,42.3517,42.3517,16700.0
2011-08-30 14:50:00,58.19,58.23,58.1,58.14,13000.0,42.3735,42.4026,42.308,42.3371,13000.0
2011-08-30 14:55:00,58.13,58.23,58.1,58.23,9600.0,42.3298,42.4026,42.308,42.4026,9600.0
2011-08-30 15:00:00,58.23,58.23,58.15,58.21,14400.0,42.4026,42.4026,42.3444,42.3881,14400.0
2011-08-30 15:05:00,58.22,58.25,58.21,58.25,9300.0,42.3953,42.4172,42.3881,42.4172,9300.0
2011-08-30 15:10:00,58.23,58.23,58.17,58.18,8000.0,42.4026,42.4026,42.3589,42.3662,8000.0
2011-08-30 15:15:00,58.19,58.2,58.16,58.18,7300.0,42.3735,42.3808,42.3517,42.3662,7300.0
2011-08-30 15:20:00,58.18,58.21,58.17,58.21,10100.0,42.3662,42.3881,42.3589,42.3881,10100.0
2011-08-30 15:25:00,58.23,58.24,58.15,58.21,24200.0,42.4026,42.4099,42.3444,42.3881,24200.0
2011-08-30 15:30:00,58.22,58.29,58.22,58.28,13600.0,42.3953,42.4463,42.3953,42.439,13600.0
2011-08-30 15:35:00,58.29,58.34,58.28,58.34,31100.0,42.4463,42.4827,42.439,42.4827,31100.0
2011-08-30 15:40:00,58.34,58.49,58.3,58.48,37000.0,42.4827,42.592,42.4536,42.5847,37000.0
2011-08-30 15:45:00,58.48,58.54,58.34,58.38,56300.0,42.5847,42.6284,42.4827,42.5119,56300.0
2011-08-30 15:50:00,58.38,58.38,58.24,58.24,55900.0,42.5119,42.5119,42.4099,42.4099,55900.0
2011-08-30 15:55:00,58.25,58.27,58.06,58.15,301900.0,42.4172,42.4318,42.2788,42.3444,301900.0
2011-08-31 09:30:00,58.38,58.52,58.16,58.48,30600.0,42.5119,42.6138,42.3517,42.5847,30600.0
2011-08-31 09:35:00,58.52,58.55,58.44,58.5,12500.0,42.6138,42.6356,42.5555,42.5992,12500.0
2011-08-31 09:40:00,58.55,58.91,58.54,58.82,16600.0,42.6356,42.8978,42.6284,42.8323,16600.0
2011-08-31 09:45:00,58.81,58.84,58.69,58.7,7300.0,42.825,42.8468,42.7376,42.7449,7300.0
2011-08-31 09:50:00,58.73,58.76,58.71,58.73,11600.0,42.7667,42.7886,42.7522,42.7667,11600.0
2011-08-31 09:55:00,58.73,58.76,58.68,58.68,13400.0,42.7667,42.7886,42.7303,42.7303,13400.0
2011-08-31 10:00:00,58.69,58.71,58.62,58.7,11700.0,42.7376,42.7522,42.6866,42.7449,11700.0
2011-08-31 10:05:00,58.7,58.74,58.62,58.62,26400.0,42.7449,42.774,42.6866,42.6866,26400.0
2011-08-31 10:10:00,58.62,58.73,58.56,58.73,13200.0,42.6866,42.7667,42.6429,42.7667,13200.0
2011-08-31 10:15:00,58.72,58.78,58.72,58.74,8900.0,42.7594,42.8031,42.7594,42.774,8900.0
2011-08-31 10:20:00,58.75,58.77,58.69,58.7,5500.0,42.7813,42.7958,42.7376,42.7449,5500.0
2011-08-31 10:25:00,58.7,58.7,58.64,58.68,12000.0,42.7449,42.7449,42.7012,42.7303,12000.0
2011-08-31 10:30:00,58.67,58.78,58.62,58.78,15200.0,42.723,42.8031,42.6866,42.8031,15200.0
2011-08-31 10:35:00,58.78,58.84,58.78,58.79,33900.0,42.8031,42.8468,42.8031,42.8104,33900.0
2011-08-31 10:40:00,58.76,58.79,58.68,58.7,17300.0,42.7886,42.8104,42.7303,42.7449,17300.0
2011-08-31 10:45:00,58.7,58.7,58.63,58.64,10800.0,42.7449,42.7449,42.6939,42.7012,10800.0
2011-08-31 10:50:00,58.65,58.66,58.61,58.64,9800.0,42.7085,42.7157,42.6793,42.7012,9800.0
2011-08-31 10:55:00,58.62,58.64,58.62,58.63,4800.0,42.6866,42.7012,42.6866,42.6939,4800.0
2011-08-31 11:00:00,58.64,58.65,58.54,58.56,8600.0,42.7012,42.7085,42.6284,42.6429,8600.0
2011-08-31 11:05:00,58.56,58.56,58.53,58.56,7400.0,42.6429,42.6429,42.6211,42.6429,7400.0
2011-08-31 11:10:00,58.56,58.61,58.55,58.59,7200.0,42.6429,42.6793,42.6356,42.6648,7200.0
2011-08-31 11:15:00,58.6,58.6,58.54,58.54,6300.0,42.6721,42.6721,42.6284,42.6284,6300.0
2011-08-31 11:20:00,58.56,58.56,58.48,58.48,9800.0,42.6429,42.6429,42.5847,42.5847,9800.0
2011-08-31 11:25:00,58.48,58.52,58.47,58.5,6400.0,42.5847,42.6138,42.5774,42.5992,6400.0
2011-08-31 11:30:00,58.5,58.5,58.4,58.4,7600.0,42.5992,42.5992,42.5264,42.5264,7600.0
2011-08-31 11:35:00,58.41,58.46,58.41,58.45,5800.0,42.5337,42.5701,42.5337,42.5628,5800.0
2011-08-31 11:40:00,58.47,58.5,58.47,58.49,8000.0,42.5774,42.5992,42.5774,42.592,8000.0
2011-08-31 11:45:00,58.49,58.5,58.38,58.38,6300.0,42.592,42.5992,42.5119,42.5119,6300.0
2011-08-31 11:50:00,58.38,58.4,58.34,58.4,5900.0,42.5119,42.5264,42.4827,42.5264,5900.0
2011-08-31 11:55:00,58.42,58.42,58.36,58.41,4800.0,42.541,42.541,42.4973,42.5337,4800.0
2011-08-31 12:00:00,58.39,58.41,58.37,58.39,6500.0,42.5191,42.5337,42.5046,42.5191,6500.0
2011-08-31 12:05:00,58.4,58.42,58.39,58.41,3100.0,42.5264,42.541,42.5191,42.5337,3100.0
2011-08-31 12:10:00,58.42,58.46,58.39,58.41,9400.0,42.541,42.5701,42.5191,42.5337,9400.0
2011-08-31 12:15:00,58.42,58.45,58.4,58.41,12000.0,42.541,42.5628,42.5264,42.5337,12000.0
2011-08-31 12:20:00,58.4,58.46,58.4,58.44,9400.0,42.5264,42.5701,42.5264,42.5555,9400.0
2011-08-31 12:25:00,58.44,58.44,58.42,58.42,10800.0,42.5555,42.5555,42.541,42.541,10800.0
2011-08-31 12:30:00,58.43,58.51,58.43,58.5,9300.0,42.5483,42.6065,42.5483,42.5992,9300.0
2011-08-31 12:35:00,58.5,58.52,58.48,58.5,16200.0,42.5992,42.6138,42.5847,42.5992,16200.0
2011-08-31 12:40:00,58.49,58.51,58.45,58.45,11000.0,42.592,42.6065,42.5628,42.5628,11000.0
2011-08-31 12:45:00,58.45,58.47,58.41,58.43,20200.0,42.5628,42.5774,42.5337,42.5483,20200.0
2011-08-31 12:50:00,58.42,58.5,58.41,58.5,11900.0,42.541,42.5992,42.5337,42.5992,11900.0
2011-08-31 12:55:00,58.48,58.51,58.48,58.49,8000.0,42.5847,42.6065,42.5847,42.592,8000.0
2011-08-31 13:00:00,58.49,58.51,58.47,58.5,10100.0,42.592,42.6065,42.5774,42.5992,10100.0
2011-08-31 13:05:00,58.48,58.51,58.47,58.49,8500.0,42.5847,42.6065,42.5774,42.592,8500.0
2011-08-31 13:10:00,58.5,58.6,58.5,58.59,7500.0,42.5992,42.6721,42.5992,42.6648,7500.0
2011-08-31 13:15:00,58.59,58.6,58.56,58.6,10300.0,42.6648,42.6721,42.6429,42.6721,10300.0
2011-08-31 13:20:00,58.6,58.65,58.59,58.64,18200.0,42.6721,42.7085,42.6648,42.7012,18200.0
2011-08-31 13:25:00,58.63,58.66,58.63,58.66,11800.0,42.6939,42.7157,42.6939,42.7157,11800.0
2011-08-31 13:30:00,58.66,58.67,58.62,58.64,8900.0,42.7157,42.723,42.6866,42.7012,8900.0
2011-08-31 13:35:00,58.65,58.69,58.6,58.61,35000.0,42.7085,42.7376,42.6721,42.6793,35000.0
2011-08-31 13:40:00,58.61,58.66,58.57,58.6,33900.0,42.6793,42.7157,42.6502,42.6721,33900.0
2011-08-31 13:45:00,58.6,58.6,58.57,58.59,5200.0,42.6721,42.6721,42.6502,42.6648,5200.0
2011-08-31 13:50:00,58.58,58.58,58.56,58.56,4000.0,42.6575,42.6575,42.6429,42.6429,4000.0
2011-08-31 13:55:00,58.57,58.57,58.55,58.55,11700.0,42.6502,42.6502,42.6356,42.6356,11700.0
2011-08-31 14:00:00,58.56,58.61,58.55,58.6,41200.0,42.6429,42.6793,42.6356,42.6721,41200.0
2011-08-31 14:05:00,58.6,58.62,58.55,58.6,28300.0,42.6721,42.6866,42.6356,42.6721,28300.0
2011-08-31 14:10:00,58.6,58.64,58.6,58.62,16600.0,42.6721,42.7012,42.6721,42.6866,16600.0
2011-08-31 14:15:00,58.63,58.68,58.63,58.65,7600.0,42.6939,42.7303,42.6939,42.7085,7600.0
2011-08-31 14:20:00,58.65,58.69,58.64,58.67,8600.0,42.7085,42.7376,42.7012,42.723,8600.0
2011-08-31 14:25:00,58.67,58.67,58.61,58.62,13000.0,42.723,42.723,42.6793,42.6866,13000.0
2011-08-31 14:30:00,58.62,58.64,58.61,58.61,21300.0,42.6866,42.7012,42.6793,42.6793,21300.0
2011-08-31 14:35:00,58.61,58.64,58.6,58.63,27600.0,42.6793,42.7012,42.6721,42.6939,27600.0
2011-08-31 14:40:00,58.63,58.63,58.55,58.55,98300.0,42.6939,42.6939,42.6356,42.6356,98300.0
2011-08-31 14:45:00,58.55,58.58,58.54,58.57,32600.0,42.6356,42.6575,42.6284,42.6502,32600.0
2011-08-31 14:50:00,58.58,58.58,58.5,58.51,23900.0,42.6575,42.6575,42.5992,42.6065,23900.0
2011-08-31 14:55:00,58.51,58.58,58.51,58.57,30300.0,42.6065,42.6575,42.6065,42.6502,30300.0
2011-08-31 15:00:00,58.56,58.58,58.52,58.58,40300.0,42.6429,42.6575,42.6138,42.6575,40300.0
2011-08-31 15:05:00,58.59,58.63,58.59,58.62,16000.0,42.6648,42.6939,42.6648,42.6866,16000.0
2011-08-31 15:10:00,58.6,58.61,58.49,58.5,75600.0,42.6721,42.6793,42.592,42.5992,75600.0
2011-08-31 15:15:00,58.5,58.52,58.35,58.38,24400.0,42.5992,42.6138,42.49,42.5119,24400.0
2011-08-31 15:20:00,58.38,58.42,58.35,58.4,22600.0,42.5119,42.541,42.49,42.5264,22600.0
2011-08-31 15:25:00,58.4,58.41,58.32,58.38,19200.0,42.5264,42.5337,42.4682,42.5119,19200.0
2011-08-31 15:30:00,58.38,58.45,58.38,58.41,20900.0,42.5119,42.5628,42.5119,42.5337,20900.0
2011-08-31 15:35:00,58.4,58.5,58.4,58.46,15100.0,42.5264,42.5992,42.5264,42.5701,15100.0
2011-08-31 15:40:00,58.44,58.59,58.44,58.58,22400.0,42.5555,42.6648,42.5555,42.6575,22400.0
2011-08-31 15:45:00,58.58,58.72,58.56,58.72,40700.0,42.6575,42.7594,42.6429,42.7594,40700.0
2011-08-31 15:50:00,58.73,58.74,58.64,58.67,28800.0,42.7667,42.774,42.7012,42.723,28800.0
2011-08-31 15:55:00,58.68,58.71,58.52,58.6,72500.0,42.7303,42.7522,42.6138,42.6721,72500.0
2011-09-01 09:30:00,58.79,58.85,58.5,58.51,15200.0,42.8104,42.8541,42.5992,42.6065,15200.0
2011-09-01 09:35:00,58.53,58.67,58.53,58.56,12300.0,42.6211,42.723,42.6211,42.6429,12300.0
2011-09-01 09:40:00,58.59,58.6,58.55,58.55,9700.0,42.6648,42.6721,42.6356,42.6356,9700.0
2011-09-01 09:45:00,58.55,58.57,58.45,58.47,5000.0,42.6356,42.6502,42.5628,42.5774,5000.0
2011-09-01 09:50:00,58.46,58.47,58.38,58.4,10900.0,42.5701,42.5774,42.5119,42.5264,10900.0
2011-09-01 09:55:00,58.39,58.41,58.35,58.36,5500.0,42.5191,42.5337,42.49,42.4973,5500.0
2011-09-01 10:00:00,58.35,58.85,58.33,58.77,71700.0,42.49,42.8541,42.4754,42.7958,71700.0
2011-09-01 10:05:00,58.75,58.77,58.68,58.69,11900.0,42.7813,42.7958,42.7303,42.7376,11900.0
2011-09-01 10:10:00,58.68,58.68,58.4,58.44,24600.0,42.7303,42.7303,42.5264,42.5555,24600.0
2011-09-01 10:15:00,58.39,58.45,58.37,58.43,15200.0,42.5191,42.5628,42.5046,42.5483,15200.0
2011-09-01 10:20:00,58.48,58.5,58.46,58.48,10900.0,42.5847,42.5992,42.5701,42.5847,10900.0
2011-09-01 10:25:00,58.5,58.52,58.43,58.44,7200.0,42.5992,42.6138,42.5483,42.5555,7200.0
2011-09-01 10:30:00,58.44,58.44,58.21,58.26,10600.0,42.5555,42.5555,42.3881,42.4245,10600.0
2011-09-01 10:35:00,58.26,58.33,58.25,58.31,15100.0,42.4245,42.4754,42.4172,42.4609,15100.0
2011-09-01 10:40:00,58.32,58.43,58.31,58.39,9700.0,42.4682,42.5483,42.4609,42.5191,9700.0
2011-09-01 10:45:00,58.38,58.39,58.23,58.23,8700.0,42.5119,42.5191,42.4026,42.4026,8700.0
2011-09-01 10:50:00,58.22,58.39,58.2,58.35,10100.0,42.3953,42.5191,42.3808,42.49,10100.0
2011-09-01 10:55:00,58.36,58.38,58.19,58.23,7600.0,42.4973,42.5119,42.3735,42.4026,7600.0
2011-09-01 11:00:00,58.24,58.28,58.21,58.28,17500.0,42.4099,42.439,42.3881,42.439,17500.0
2011-09-01 11:05:00,58.33,58.36,58.31,58.32,6500.0,42.4754,42.4973,42.4609,42.4682,6500.0
2011-09-01 11:10:00,58.32,58.41,58.31,58.38,5800.0,42.4682,42.5337,42.4609,42.5119,5800.0
2011-09-01 11:15:00,58.38,58.51,58.38,58.51,7100.0,42.5119,42.6065,42.5119,42.6065,7100.0
2011-09-01 11:20:00,58.51,58.65,58.51,58.65,10000.0,42.6065,42.7085,42.6065,42.7085,10000.0
2011-09-01 11:25:00,58.65,58.69,58.63,58.67,20300.0,42.7085,42.7376,42.6939,42.723,20300.0
2011-09-01 11:30:00,58.67,58.7,58.67,58.67,9400.0,42.723,42.7449,42.723,42.723,9400.0
2011-09-01 11:35:00,58.67,58.68,58.63,58.67,6700.0,42.723,42.7303,42.6939,42.723,6700.0
2011-09-01 11:40:00,58.67,58.69,58.56,58.61,15200.0,42.723,42.7376,42.6429,42.6793,15200.0
2011-09-01 11:45:00,58.6,58.64,58.6,58.64,17000.0,42.6721,42.7012,42.6721,42.7012,17000.0
2011-09-01 11:50:00,58.63,58.63,58.52,58.6,8800.0,42.6939,42.6939,42.6138,42.6721,8800.0
2011-09-01 11:55:00,58.6,58.65,58.58,58.58,6700.0,42.6721,42.7085,42.6575,42.6575,6700.0
2011-09-01 12:00:00,58.59,58.59,58.55,58.55,3300.0,42.6648,42.6648,42.6356,42.6356,3300.0
2011-09-01 12:05:00,58.52,58.57,58.51,58.57,4200.0,42.6138,42.6502,42.6065,42.6502,4200.0
2011-09-01 12:10:00,58.55,58.55,58.52,58.55,2800.0,42.6356,42.6356,42.6138,42.6356,2800.0
2011-09-01 12:15:00,58.54,58.55,58.46,58.49,7700.0,42.6284,42.6356,42.5701,42.592,7700.0
2011-09-01 12:20:00,58.49,58.56,58.49,58.56,3300.0,42.592,42.6429,42.592,42.6429,3300.0
2011-09-01 12:25:00,58.55,58.55,58.51,58.51,3200.0,42.6356,42.6356,42.6065,42.6065,3200.0
2011-09-01 12:30:00,58.51,58.56,58.51,58.55,3300.0,42.6065,42.6429,42.6065,42.6356,3300.0
2011-09-01 12:35:00,58.53,58.58,58.52,58.55,6600.0,42.6211,42.6575,42.6138,42.6356,6600.0
2011-09-01 12:40:00,58.56,58.57,58.51,58.51,3300.0,42.6429,42.6502,42.6065,42.6065,3300.0
2011-09-01 12:45:00,58.52,58.54,58.48,58.48,2700.0,42.6138,42.6284,42.5847,42.5847,2700.0
2011-09-01 12:50:00,58.49,58.52,58.46,58.46,2800.0,42.592,42.6138,42.5701,42.5701,2800.0
2011-09-01 12:55:00,58.46,58.49,58.45,58.47,4900.0,42.5701,42.592,42.5628,42.5774,4900.0
2011-09-01 13:00:00,58.46,58.48,58.42,58.42,8600.0,42.5701,42.5847,42.541,42.541,8600.0
2011-09-01 13:05:00,58.42,58.42,58.34,58.34,6400.0,42.541,42.541,42.4827,42.4827,6400.0
2011-09-01 13:10:00,58.35,58.36,58.31,58.34,8400.0,42.49,42.4973,42.4609,42.4827,8400.0
2011-09-01 13:15:00,58.35,58.35,58.32,58.35,5100.0,42.49,42.49,42.4682,42.49,5100.0
2011-09-01 13:20:00,58.37,58.4,58.31,58.35,17100.0,42.5046,42.5264,42.4609,42.49,17100.0
2011-09-01 13:25:00,58.35,58.43,58.34,58.4,10800.0,42.49,42.5483,42.4827,42.5264,10800.0
2011-09-01 13:30:00,58.4,58.42,58.32,58.4,24800.0,42.5264,42.541,42.4682,42.5264,24800.0
2011-09-01 13:35:00,58.39,58.39,58.25,58.32,28300.0,42.5191,42.5191,42.4172,42.4682,28300.0
2011-09-01 13:40:00,58.32,58.33,58.23,58.26,7500.0,42.4682,42.4754,42.4026,42.4245,7500.0
2011-09-01 13:45:00,58.26,58.28,58.22,58.28,4300.0,42.4245,42.439,42.3953,42.439,4300.0
2011-09-01 13:50:00,58.28,58.29,58.14,58.19,12400.0,42.439,42.4463,42.3371,42.3735,12400.0
2011-09-01 13:55:00,58.18,58.28,58.16,58.2,15400.0,42.3662,42.439,42.3517,42.3808,15400.0
2011-09-01 14:00:00,58.19,58.23,58.07,58.08,7600.0,42.3735,42.4026,42.2861,42.2934,7600.0
2011-09-01 14:05:00,58.09,58.16,58.06,58.15,7000.0,42.3007,42.3517,42.2788,42.3444,7000.0
2011-09-01 14:10:00,58.14,58.22,58.14,58.2,7300.0,42.3371,42.3953,42.3371,42.3808,7300.0
2011-09-01 14:15:00,58.19,58.22,58.14,58.2,6700.0,42.3735,42.3953,42.3371,42.3808,6700.0
2011-09-01 14:20:00,58.21,58.21,58.1,58.14,6100.0,42.3881,42.3881,42.308,42.3371,6100.0
2011-09-01 14:25:00,58.17,58.21,58.16,58.2,5500.0,42.3589,42.3881,42.3517,42.3808,5500.0
2011-09-01 14:30:00,58.21,58.3,58.21,58.26,10500.0,42.3881,42.4536,42.3881,42.4245,10500.0
2011-09-01 14:35:00,58.26,58.28,58.24,58.28,5100.0,42.4245,42.439,42.4099,42.439,5100.0
2011-09-01 14:40:00,58.28,58.32,58.23,58.26,8200.0,42.439,42.4682,42.4026,42.4245,8200.0
2011-09-01 14:45:00,58.27,58.3,58.24,58.3,5600.0,42.4318,42.4536,42.4099,42.4536,5600.0
2011-09-01 14:50:00,58.3,58.3,58.22,58.26,4600.0,42.4536,42.4536,42.3953,42.4245,4600.0
2011-09-01 14:55:00,58.25,58.29,58.21,58.26,11800.0,42.4172,42.4463,42.3881,42.4245,11800.0
2011-09-01 15:00:00,58.27,58.27,58.15,58.16,6300.0,42.4318,42.4318,42.3444,42.3517,6300.0
2011-09-01 15:05:00,58.16,58.17,58.09,58.1,10900.0,42.3517,42.3589,42.3007,42.308,10900.0
2011-09-01 15:10:00,58.1,58.12,58.06,58.08,17900.0,42.308,42.3225,42.2788,42.2934,17900.0
2011-09-01 15:15:00,58.09,58.11,58.07,58.09,21900.0,42.3007,42.3152,42.2861,42.3007,21900.0
2011-09-01 15:20:00,58.1,58.18,58.05,58.18,16200.0,42.308,42.3662,42.2716,42.3662,16200.0
2011-09-01 15:25:00,58.19,58.25,58.18,58.22,9100.0,42.3735,42.4172,42.3662,42.3953,9100.0
2011-09-01 15:30:00,58.21,58.22,58.1,58.1,17600.0,42.3881,42.3953,42.308,42.308,17600.0
2011-09-01 15:35:00,58.12,58.19,58.11,58.14,9700.0,42.3225,42.3735,42.3152,42.3371,9700.0
2011-09-01 15:40:00,58.14,58.16,58.09,58.16,15200.0,42.3371,42.3517,42.3007,42.3517,15200.0
2011-09-01 15:45:00,58.17,58.2,58.1,58.19,17600.0,42.3589,42.3808,42.308,42.3735,17600.0
2011-09-01 15:50:00,58.19,58.22,58.09,58.13,27400.0,42.3735,42.3953,42.3007,42.3298,27400.0
2011-09-01 15:55:00,58.13,58.17,58.05,58.09,32300.0,42.3298,42.3589,42.2716,42.3007,32300.0
2011-09-02 09:30:00,57.6,57.8,57.57,57.79,15500.0,41.9439,42.0895,41.922,42.0822,15500.0
2011-09-02 09:35:00,57.85,57.89,57.59,57.78,15400.0,42.1259,42.155,41.9366,42.0749,15400.0
2011-09-02 09:40:00,57.67,57.72,57.64,57.68,4700.0,41.9948,42.0312,41.973,42.0021,4700.0
2011-09-02 09:45:00,57.7,57.8,57.67,57.69,20700.0,42.0167,42.0895,41.9948,42.0094,20700.0
2011-09-02 09:50:00,57.69,57.75,57.67,57.71,12300.0,42.0094,42.0531,41.9948,42.024,12300.0
2011-09-02 09:55:00,57.71,57.76,57.61,57.65,11900.0,42.024,42.0604,41.9511,41.9803,11900.0
2011-09-02 10:00:00,57.64,57.83,57.64,57.83,6000.0,41.973,42.1113,41.973,42.1113,6000.0
2011-09-02 10:05:00,57.82,57.96,57.8,57.91,5000.0,42.1041,42.206,42.0895,42.1696,5000.0
2011-09-02 10:10:00,57.95,57.96,57.86,57.88,3400.0,42.1987,42.206,42.1332,42.1478,3400.0
2011-09-02 10:15:00,57.86,57.91,57.81,57.86,4800.0,42.1332,42.1696,42.0968,42.1332,4800.0
2011-09-02 10:20:00,57.91,57.92,57.86,57.86,3400.0,42.1696,42.1769,42.1332,42.1332,3400.0
2011-09-02 10:25:00,57.86,57.91,57.85,57.86,3700.0,42.1332,42.1696,42.1259,42.1332,3700.0
2011-09-02 10:30:00,57.84,57.84,57.71,57.72,18200.0,42.1186,42.1186,42.024,42.0312,18200.0
2011-09-02 10:35:00,57.76,57.77,57.67,57.71,4500.0,42.0604,42.0677,41.9948,42.024,4500.0
2011-09-02 10:40:00,57.71,57.78,57.7,57.71,5400.0,42.024,42.0749,42.0167,42.024,5400.0
2011-09-02 10:45:00,57.72,57.72,57.63,57.7,3200.0,42.0312,42.0312,41.9657,42.0167,3200.0
2011-09-02 10:50:00,57.72,57.73,57.64,57.68,5500.0,42.0312,42.0385,41.973,42.0021,5500.0
2011-09-02 10:55:00,57.69,57.84,57.69,57.84,4100.0,42.0094,42.1186,42.0094,42.1186,4100.0
2011-09-02 11:00:00,57.84,57.91,57.83,57.88,5200.0,42.1186,42.1696,42.1113,42.1478,5200.0
2011-09-02 11:05:00,57.88,57.88,57.84,57.86,3300.0,42.1478,42.1478,42.1186,42.1332,3300.0
2011-09-02 11:10:00,57.84,57.94,57.83,57.92,3300.0,42.1186,42.1915,42.1113,42.1769,3300.0
2011-09-02 11:15:00,57.9,57.91,57.86,57.88,2800.0,42.1623,42.1696,42.1332,42.1478,2800.0
2011-09-02 11:20:00,57.92,57.94,57.89,57.92,3000.0,42.1769,42.1915,42.155,42.1769,3000.0
2011-09-02 11:25:00,57.92,57.97,57.92,57.97,3300.0,42.1769,42.2133,42.1769,42.2133,3300.0
2011-09-02 11:30:00,57.94,57.95,57.86,57.87,11300.0,42.1915,42.1987,42.1332,42.1405,11300.0
2011-09-02 11:35:00,57.88,57.88,57.84,57.86,8600.0,42.1478,42.1478,42.1186,42.1332,8600.0
2011-09-02 11:40:00,57.86,57.93,57.85,57.88,3600.0,42.1332,42.1842,42.1259,42.1478,3600.0
2011-09-02 11:45:00,57.87,57.87,57.81,57.82,3600.0,42.1405,42.1405,42.0968,42.1041,3600.0
2011-09-02 11:50:00,57.82,57.87,57.79,57.82,5000.0,42.1041,42.1405,42.0822,42.1041,5000.0
2011-09-02 11:55:00,57.82,57.82,57.77,57.78,7200.0,42.1041,42.1041,42.0677,42.0749,7200.0
2011-09-02 12:00:00,57.79,57.87,57.79,57.87,7400.0,42.0822,42.1405,42.0822,42.1405,7400.0
2011-09-02 12:05:00,57.88,57.95,57.87,57.89,2900.0,42.1478,42.1987,42.1405,42.155,2900.0
2011-09-02 12:10:00,57.85,57.94,57.84,57.91,4400.0,42.1259,42.1915,42.1186,42.1696,4400.0
2011-09-02 12:15:00,57.91,57.92,57.88,57.88,2200.0,42.1696,42.1769,42.1478,42.1478,2200.0
2011-09-02 12:20:00,57.89,57.92,57.84,57.85,12000.0,42.155,42.1769,42.1186,42.1259,12000.0
2011-09-02 12:25:00,57.85,57.85,57.77,57.82,2300.0,42.1259,42.1259,42.0677,42.1041,2300.0
2011-09-02 12:30:00,57.81,57.82,57.78,57.81,2400.0,42.0968,42.1041,42.0749,42.0968,2400.0
2011-09-02 12:35:00,57.81,57.81,57.77,57.8,1800.0,42.0968,42.0968,42.0677,42.0895,1800.0
2011-09-02 12:40:00,57.8,57.84,57.8,57.82,3100.0,42.0895,42.1186,42.0895,42.1041,3100.0
2011-09-02 12:45:00,57.83,57.9,57.82,57.87,6600.0,42.1113,42.1623,42.1041,42.1405,6600.0
2011-09-02 12:50:00,57.87,57.88,57.84,57.85,2500.0,42.1405,42.1478,42.1186,42.1259,2500.0
2011-09-02 12:55:00,57.85,57.88,57.85,57.87,4200.0,42.1259,42.1478,42.1259,42.1405,4200.0
2011-09-02 13:00:00,57.87,57.89,57.84,57.85,4500.0,42.1405,42.155,42.1186,42.1259,4500.0
2011-09-02 13:05:00,57.84,57.9,57.83,57.87,6600.0,42.1186,42.1623,42.1113,42.1405,6600.0
2011-09-02 13:10:00,57.86,57.89,57.84,57.84,4000.0,42.1332,42.155,42.1186,42.1186,4000.0
2011-09-02 13:15:00,57.82,57.85,57.8,57.82,3600.0,42.1041,42.1259,42.0895,42.1041,3600.0
2011-09-02 13:20:00,57.81,57.82,57.78,57.79,3700.0,42.0968,42.1041,42.0749,42.0822,3700.0
2011-09-02 13:25:00,57.79,57.81,57.77,57.81,3700.0,42.0822,42.0968,42.0677,42.0968,3700.0
2011-09-02 13:30:00,57.81,57.88,57.8,57.83,5600.0,42.0968,42.1478,42.0895,42.1113,5600.0
2011-09-02 13:35:00,57.83,57.83,57.78,57.8,7900.0,42.1113,42.1113,42.0749,42.0895,7900.0
2011-09-02 13:40:00,57.8,57.8,57.71,57.71,11400.0,42.0895,42.0895,42.024,42.024,11400.0
2011-09-02 13:45:00,57.69,57.73,57.68,57.73,8000.0,42.0094,42.0385,42.0021,42.0385,8000.0
2011-09-02 13:50:00,57.73,57.75,57.67,57.67,9500.0,42.0385,42.0531,41.9948,41.9948,9500.0
2011-09-02 13:55:00,57.68,57.71,57.68,57.7,7100.0,42.0021,42.024,42.0021,42.0167,7100.0
2011-09-02 14:00:00,57.7,57.78,57.69,57.74,13000.0,42.0167,42.0749,42.0094,42.0458,13000.0
2011-09-02 14:05:00,57.73,57.73,57.69,57.7,4900.0,42.0385,42.0385,42.0094,42.0167,4900.0
2011-09-02 14:10:00,57.7,57.71,57.56,57.61,29000.0,42.0167,42.024,41.9147,41.9511,29000.0
2011-09-02 14:15:00,57.6,57.62,57.56,57.61,5500.0,41.9439,41.9584,41.9147,41.9511,5500.0
2011-09-02 14:20:00,57.62,57.64,57.58,57.59,6000.0,41.9584,41.973,41.9293,41.9366,6000.0
2011-09-02 14:25:00,57.59,57.61,57.55,57.59,7400.0,41.9366,41.9511,41.9075,41.9366,7400.0
2011-09-02 14:30:00,57.58,57.58,57.43,57.47,20400.0,41.9293,41.9293,41.8201,41.8492,20400.0
2011-09-02 14:35:00,57.47,57.53,57.47,57.51,7200.0,41.8492,41.8929,41.8492,41.8783,7200.0
2011-09-02 14:40:00,57.51,57.59,57.5,57.52,6700.0,41.8783,41.9366,41.871,41.8856,6700.0
2011-09-02 14:45:00,57.53,57.55,57.41,57.41,8000.0,41.8929,41.9075,41.8055,41.8055,8000.0
2011-09-02 14:50:00,57.41,57.52,57.41,57.51,14300.0,41.8055,41.8856,41.8055,41.8783,14300.0
2011-09-02 14:55:00,57.5,57.5,57.43,57.43,9600.0,41.871,41.871,41.8201,41.8201,9600.0
2011-09-02 15:00:00,57.44,57.46,57.32,57.36,12800.0,41.8274,41.8419,41.74,41.7691,12800.0
2011-09-02 15:05:00,57.35,57.44,57.34,57.42,8900.0,41.7618,41.8274,41.7545,41.8128,8900.0
2011-09-02 15:10:00,57.42,57.43,57.39,57.4,11800.0,41.8128,41.8201,41.7909,41.7982,11800.0
2011-09-02 15:15:00,57.39,57.4,57.34,57.36,15800.0,41.7909,41.7982,41.7545,41.7691,15800.0
2011-09-02 15:20:00,57.36,57.4,57.36,57.37,11800.0,41.7691,41.7982,41.7691,41.7764,11800.0
2011-09-02 15:25:00,57.36,57.37,57.32,57.32,15800.0,41.7691,41.7764,41.74,41.74,15800.0
2011-09-02 15:30:00,57.32,57.39,57.3,57.39,22000.0,41.74,41.7909,41.7254,41.7909,22000.0
2011-09-02 15:35:00,57.4,57.41,57.33,57.37,25300.0,41.7982,41.8055,41.7473,41.7764,25300.0
2011-09-02 15:40:00,57.37,57.42,57.3,57.3,20500.0,41.7764,41.8128,41.7254,41.7254,20500.0
2011-09-02 15:45:00,57.3,57.32,57.23,57.27,44700.0,41.7254,41.74,41.6744,41.7036,44700.0
2011-09-02 15:50:00,57.28,57.32,57.23,57.31,29200.0,41.7108,41.74,41.6744,41.7327,29200.0
2011-09-02 15:55:00,57.31,57.36,57.2,57.21,53300.0,41.7327,41.7691,41.6526,41.6599,53300.0
2011-09-06 09:30:00,56.24,56.24,56.03,56.1,16000.0,40.9535,40.9535,40.8006,40.8516,16000.0
2011-09-06 09:35:00,56.07,56.16,56.04,56.1,10700.0,40.8297,40.8953,40.8079,40.8516,10700.0
2011-09-06 09:40:00,56.1,56.15,56.03,56.1,24700.0,40.8516,40.888,40.8006,40.8516,24700.0
2011-09-06 09:45:00,56.13,56.23,56.08,56.18,21000.0,40.8734,40.9462,40.837,40.9098,21000.0
2011-09-06 09:50:00,56.17,56.36,56.12,56.33,13200.0,40.9026,41.0409,40.8661,41.0191,13200.0
2011-09-06 09:55:00,56.3,56.46,56.3,56.46,5200.0,40.9972,41.1137,40.9972,41.1137,5200.0
2011-09-06 10:00:00,56.61,56.77,56.54,56.73,9800.0,41.223,41.3395,41.172,41.3103,9800.0
2011-09-06 10:05:00,56.75,56.75,56.58,56.65,5500.0,41.3249,41.3249,41.2011,41.2521,5500.0
2011-09-06 10:10:00,56.65,56.65,56.47,56.47,3500.0,41.2521,41.2521,41.121,41.121,3500.0
2011-09-06 10:15:00,56.45,56.49,56.42,56.42,7500.0,41.1064,41.1356,41.0846,41.0846,7500.0
2011-09-06 10:20:00,56.44,56.47,56.36,56.4,5300.0,41.0992,41.121,41.0409,41.07,5300.0
2011-09-06 10:25:00,56.4,56.4,56.3,56.33,4400.0,41.07,41.07,40.9972,41.0191,4400.0
2011-09-06 10:30:00,56.32,56.34,56.22,56.3,11200.0,41.0118,41.0263,40.939,40.9972,11200.0
2011-09-06 10:35:00,56.31,56.38,56.24,56.27,7200.0,41.0045,41.0555,40.9535,40.9754,7200.0
2011-09-06 10:40:00,56.28,56.42,56.28,56.37,4600.0,40.9827,41.0846,40.9827,41.0482,4600.0
2011-09-06 10:45:00,56.37,56.37,56.25,56.26,3400.0,41.0482,41.0482,40.9608,40.9681,3400.0
2011-09-06 10:50:00,56.31,56.43,56.31,56.37,5900.0,41.0045,41.0919,41.0045,41.0482,5900.0
2011-09-06 10:55:00,56.38,56.45,56.37,56.38,5300.0,41.0555,41.1064,41.0482,41.0555,5300.0
2011-09-06 11:00:00,56.38,56.46,56.38,56.41,2900.0,41.0555,41.1137,41.0555,41.0773,2900.0
2011-09-06 11:05:00,56.39,56.45,56.38,56.44,5500.0,41.0628,41.1064,41.0555,41.0992,5500.0
2011-09-06 11:10:00,56.45,56.51,56.38,56.49,5300.0,41.1064,41.1501,41.0555,41.1356,5300.0
2011-09-06 11:15:00,56.46,56.56,56.46,56.46,5800.0,41.1137,41.1865,41.1137,41.1137,5800.0
2011-09-06 11:20:00,56.49,56.5,56.45,56.46,3100.0,41.1356,41.1429,41.1064,41.1137,3100.0
2011-09-06 11:25:00,56.47,56.51,56.44,56.44,3700.0,41.121,41.1501,41.0992,41.0992,3700.0
2011-09-06 11:30:00,56.49,56.49,56.42,56.43,6500.0,41.1356,41.1356,41.0846,41.0919,6500.0
2011-09-06 11:35:00,56.42,56.45,56.39,56.39,2800.0,41.0846,41.1064,41.0628,41.0628,2800.0
2011-09-06 11:40:00,56.38,56.43,56.36,56.43,5000.0,41.0555,41.0919,41.0409,41.0919,5000.0
2011-09-06 11:45:00,56.43,56.43,56.38,56.38,4900.0,41.0919,41.0919,41.0555,41.0555,4900.0
2011-09-06 11:50:00,56.4,56.44,56.38,56.38,5700.0,41.07,41.0992,41.0555,41.0555,5700.0
2011-09-06 11:55:00,56.4,56.49,56.4,56.45,4300.0,41.07,41.1356,41.07,41.1064,4300.0
2011-09-06 12:00:00,56.45,56.46,56.4,56.46,6900.0,41.1064,41.1137,41.07,41.1137,6900.0
2011-09-06 12:05:00,56.46,56.52,56.42,56.42,5500.0,41.1137,41.1574,41.0846,41.0846,5500.0
2011-09-06 12:10:00,56.41,56.45,56.35,56.43,8200.0,41.0773,41.1064,41.0336,41.0919,8200.0
2011-09-06 12:15:00,56.42,56.49,56.41,56.47,6300.0,41.0846,41.1356,41.0773,41.121,6300.0
2011-09-06 12:20:00,56.47,56.54,56.44,56.46,8400.0,41.121,41.172,41.0992,41.1137,8400.0
2011-09-06 12:25:00,56.46,56.51,56.42,56.5,2600.0,41.1137,41.1501,41.0846,41.1429,2600.0
2011-09-06 12:30:00,56.47,56.48,56.43,56.45,4000.0,41.121,41.1283,41.0919,41.1064,4000.0
2011-09-06 12:35:00,56.44,56.47,56.4,56.45,5000.0,41.0992,41.121,41.07,41.1064,5000.0
2011-09-06 12:40:00,56.44,56.5,56.44,56.5,1300.0,41.0992,41.1429,41.0992,41.1429,1300.0
2011-09-06 12:45:00,56.49,56.51,56.47,56.5,2500.0,41.1356,41.1501,41.121,41.1429,2500.0
2011-09-06 12:50:00,56.5,56.53,56.48,56.48,2800.0,41.1429,41.1647,41.1283,41.1283,2800.0
2011-09-06 12:55:00,56.49,56.53,56.46,56.53,2500.0,41.1356,41.1647,41.1137,41.1647,2500.0
2011-09-06 13:00:00,56.53,56.54,56.5,56.5,3900.0,41.1647,41.172,41.1429,41.1429,3900.0
2011-09-06 13:05:00,56.5,56.58,56.49,56.54,5700.0,41.1429,41.2011,41.1356,41.172,5700.0
2011-09-06 13:10:00,56.56,56.66,56.54,56.63,22900.0,41.1865,41.2594,41.172,41.2375,22900.0
2011-09-06 13:15:00,56.63,56.68,56.56,56.58,57300.0,41.2375,41.2739,41.1865,41.2011,57300.0
2011-09-06 13:20:00,56.58,56.64,56.58,56.64,3800.0,41.2011,41.2448,41.2011,41.2448,3800.0
2011-09-06 13:25:00,56.63,56.63,56.55,56.57,3300.0,41.2375,41.2375,41.1793,41.1938,3300.0
2011-09-06 13:30:00,56.56,56.57,56.52,56.55,4700.0,41.1865,41.1938,41.1574,41.1793,4700.0
2011-09-06 13:35:00,56.55,56.65,56.55,56.63,7200.0,41.1793,41.2521,41.1793,41.2375,7200.0
2011-09-06 13:40:00,56.62,56.71,56.6,56.7,4300.0,41.2302,41.2958,41.2157,41.2885,4300.0
2011-09-06 13:45:00,56.71,56.75,56.68,56.75,4600.0,41.2958,41.3249,41.2739,41.3249,4600.0
2011-09-06 13:50:00,56.74,56.74,56.69,56.72,6800.0,41.3176,41.3176,41.2812,41.3031,6800.0
2011-09-06 13:55:00,56.72,56.72,56.63,56.63,6700.0,41.3031,41.3031,41.2375,41.2375,6700.0
2011-09-06 14:00:00,56.64,56.7,56.63,56.64,6700.0,41.2448,41.2885,41.2375,41.2448,6700.0
2011-09-06 14:05:00,56.65,56.73,56.64,56.69,5100.0,41.2521,41.3103,41.2448,41.2812,5100.0
2011-09-06 14:10:00,56.71,56.76,56.7,56.71,4400.0,41.2958,41.3322,41.2885,41.2958,4400.0
2011-09-06 14:15:00,56.72,56.78,56.72,56.78,4800.0,41.3031,41.3467,41.3031,41.3467,4800.0
2011-09-06 14:20:00,56.78,56.79,56.7,56.77,6800.0,41.3467,41.354,41.2885,41.3395,6800.0
2011-09-06 14:25:00,56.76,56.82,56.74,56.76,7000.0,41.3322,41.3759,41.3176,41.3322,7000.0
2011-09-06 14:30:00,56.76,56.76,56.7,56.72,7100.0,41.3322,41.3322,41.2885,41.3031,7100.0
2011-09-06 14:35:00,56.73,56.73,56.66,56.67,5400.0,41.3103,41.3103,41.2594,41.2666,5400.0
2011-09-06 14:40:00,56.67,56.69,56.62,56.69,8700.0,41.2666,41.2812,41.2302,41.2812,8700.0
2011-09-06 14:45:00,56.69,56.7,56.66,56.68,10300.0,41.2812,41.2885,41.2594,41.2739,10300.0
2011-09-06 14:50:00,56.68,56.7,56.6,56.62,8000.0,41.2739,41.2885,41.2157,41.2302,8000.0
2011-09-06 14:55:00,56.62,56.69,56.62,56.63,5900.0,41.2302,41.2812,41.2302,41.2375,5900.0
2011-09-06 15:00:00,56.63,56.67,56.59,56.61,11200.0,41.2375,41.2666,41.2084,41.223,11200.0
2011-09-06 15:05:00,56.6,56.62,56.56,56.57,7900.0,41.2157,41.2302,41.1865,41.1938,7900.0
2011-09-06 15:10:00,56.57,56.6,56.52,56.52,7400.0,41.1938,41.2157,41.1574,41.1574,7400.0
2011-09-06 15:15:00,56.52,56.55,56.46,56.5,13000.0,41.1574,41.1793,41.1137,41.1429,13000.0
2011-09-06 15:20:00,56.49,56.61,56.48,56.59,10400.0,41.1356,41.223,41.1283,41.2084,10400.0
2011-09-06 15:25:00,56.58,56.6,56.5,56.52,15800.0,41.2011,41.2157,41.1429,41.1574,15800.0
2011-09-06 15:30:00,56.51,56.53,56.47,56.48,19100.0,41.1501,41.1647,41.121,41.1283,19100.0
2011-09-06 15:35:00,56.48,56.61,56.48,56.61,14400.0,41.1283,41.223,41.1283,41.223,14400.0
2011-09-06 15:40:00,56.62,56.74,56.6,56.72,29800.0,41.2302,41.3176,41.2157,41.3031,29800.0
2011-09-06 15:45:00,56.72,56.8,56.64,56.76,50400.0,41.3031,41.3613,41.2448,41.3322,50400.0
2011-09-06 15:50:00,56.75,56.89,56.74,56.86,35400.0,41.3249,41.4268,41.3176,41.405,35400.0
2011-09-06 15:55:00,56.85,56.88,56.76,56.83,181100.0,41.3977,41.4196,41.3322,41.3832,181100.0
2011-09-07 09:30:00,57.33,57.4,57.27,57.33,14000.0,41.7473,41.7982,41.7036,41.7473,14000.0
2011-09-07 09:35:00,57.35,57.35,57.2,57.22,13800.0,41.7618,41.7618,41.6526,41.6672,13800.0
2011-09-07 09:40:00,57.22,57.32,57.22,57.28,26900.0,41.6672,41.74,41.6672,41.7108,26900.0
2011-09-07 09:45:00,57.28,57.28,57.14,57.18,13600.0,41.7108,41.7108,41.6089,41.638,13600.0
2011-09-07 09:50:00,57.21,57.26,57.19,57.21,12600.0,41.6599,41.6963,41.6453,41.6599,12600.0
2011-09-07 09:55:00,57.21,57.45,57.21,57.45,12400.0,41.6599,41.8346,41.6599,41.8346,12400.0
2011-09-07 10:00:00,57.44,57.46,57.42,57.44,13200.0,41.8274,41.8419,41.8128,41.8274,13200.0
2011-09-07 10:05:00,57.49,57.53,57.46,57.53,6500.0,41.8638,41.8929,41.8419,41.8929,6500.0
2011-09-07 10:10:00,57.53,57.54,57.4,57.47,15900.0,41.8929,41.9002,41.7982,41.8492,15900.0
2011-09-07 10:15:00,57.49,57.49,57.4,57.42,13500.0,41.8638,41.8638,41.7982,41.8128,13500.0
2011-09-07 10:20:00,57.42,57.55,57.39,57.55,7100.0,41.8128,41.9075,41.7909,41.9075,7100.0
2011-09-07 10:25:00,57.54,57.54,57.29,57.3,10300.0,41.9002,41.9002,41.7181,41.7254,10300.0
2011-09-07 10:30:00,57.29,57.45,57.29,57.43,18500.0,41.7181,41.8346,41.7181,41.8201,18500.0
2011-09-07 10:35:00,57.45,57.56,57.45,57.56,7200.0,41.8346,41.9147,41.8346,41.9147,7200.0
2011-09-07 10:40:00,57.56,57.56,57.46,57.48,10800.0,41.9147,41.9147,41.8419,41.8565,10800.0
2011-09-07 10:45:00,57.51,57.55,57.49,57.51,7000.0,41.8783,41.9075,41.8638,41.8783,7000.0
2011-09-07 10:50:00,57.49,57.51,57.47,57.51,5000.0,41.8638,41.8783,41.8492,41.8783,5000.0
2011-09-07 10:55:00,57.51,57.54,57.5,57.52,10400.0,41.8783,41.9002,41.871,41.8856,10400.0
2011-09-07 11:00:00,57.52,57.52,57.5,57.51,5100.0,41.8856,41.8856,41.871,41.8783,5100.0
2011-09-07 11:05:00,57.51,57.52,57.47,57.49,16100.0,41.8783,41.8856,41.8492,41.8638,16100.0
2011-09-07 11:10:00,57.49,57.55,57.45,57.48,16000.0,41.8638,41.9075,41.8346,41.8565,16000.0
2011-09-07 11:15:00,57.48,57.48,57.44,57.44,5500.0,41.8565,41.8565,41.8274,41.8274,5500.0
2011-09-07 11:20:00,57.45,57.45,57.4,57.41,6300.0,41.8346,41.8346,41.7982,41.8055,6300.0
2011-09-07 11:25:00,57.4,57.42,57.39,57.4,6500.0,41.7982,41.8128,41.7909,41.7982,6500.0
2011-09-07 11:30:00,57.4,57.42,57.36,57.38,9800.0,41.7982,41.8128,41.7691,41.7837,9800.0
2011-09-07 11:35:00,57.37,57.38,57.36,57.37,6600.0,41.7764,41.7837,41.7691,41.7764,6600.0
2011-09-07 11:40:00,57.37,57.42,57.37,57.42,4600.0,41.7764,41.8128,41.7764,41.8128,4600.0
2011-09-07 11:45:00,57.41,57.44,57.39,57.41,3900.0,41.8055,41.8274,41.7909,41.8055,3900.0
2011-09-07 11:50:00,57.41,57.42,57.38,57.39,6200.0,41.8055,41.8128,41.7837,41.7909,6200.0
2011-09-07 11:55:00,57.39,57.39,57.34,57.34,8500.0,41.7909,41.7909,41.7545,41.7545,8500.0
2011-09-07 12:00:00,57.34,57.37,57.31,57.33,6500.0,41.7545,41.7764,41.7327,41.7473,6500.0
2011-09-07 12:05:00,57.33,57.37,57.33,57.37,3700.0,41.7473,41.7764,41.7473,41.7764,3700.0
2011-09-07 12:10:00,57.37,57.37,57.33,57.35,8400.0,41.7764,41.7764,41.7473,41.7618,8400.0
2011-09-07 12:15:00,57.36,57.37,57.34,57.34,6800.0,41.7691,41.7764,41.7545,41.7545,6800.0
2011-09-07 12:20:00,57.34,57.36,57.32,57.34,3800.0,41.7545,41.7691,41.74,41.7545,3800.0
2011-09-07 12:25:00,57.35,57.35,57.34,57.35,800.0,41.7618,41.7618,41.7545,41.7618,800.0
2011-09-07 12:30:00,57.33,57.36,57.33,57.35,9200.0,41.7473,41.7691,41.7473,41.7618,9200.0
2011-09-07 12:35:00,57.35,57.4,57.35,57.39,6700.0,41.7618,41.7982,41.7618,41.7909,6700.0
2011-09-07 12:40:00,57.4,57.4,57.39,57.4,4600.0,41.7982,41.7982,41.7909,41.7982,4600.0
2011-09-07 12:45:00,57.39,57.4,57.35,57.37,9400.0,41.7909,41.7982,41.7618,41.7764,9400.0
2011-09-07 12:50:00,57.36,57.37,57.35,57.35,5200.0,41.7691,41.7764,41.7618,41.7618,5200.0
2011-09-07 12:55:00,57.36,57.37,57.35,57.36,5300.0,41.7691,41.7764,41.7618,41.7691,5300.0
2011-09-07 13:00:00,57.36,57.36,57.32,57.33,6100.0,41.7691,41.7691,41.74,41.7473,6100.0
2011-09-07 13:05:00,57.37,57.39,57.31,57.31,9500.0,41.7764,41.7909,41.7327,41.7327,9500.0
2011-09-07 13:10:00,57.31,57.36,57.3,57.35,3500.0,41.7327,41.7691,41.7254,41.7618,3500.0
2011-09-07 13:15:00,57.34,57.37,57.32,57.37,4600.0,41.7545,41.7764,41.74,41.7764,4600.0
2011-09-07 13:20:00,57.38,57.38,57.36,57.38,7100.0,41.7837,41.7837,41.7691,41.7837,7100.0
2011-09-07 13:25:00,57.37,57.39,57.36,57.38,6700.0,41.7764,41.7909,41.7691,41.7837,6700.0
2011-09-07 13:30:00,57.38,57.39,57.33,57.33,17900.0,41.7837,41.7909,41.7473,41.7473,17900.0
2011-09-07 13:35:00,57.32,57.37,57.32,57.36,6300.0,41.74,41.7764,41.74,41.7691,6300.0
2011-09-07 13:40:00,57.36,57.38,57.35,57.37,4000.0,41.7691,41.7837,41.7618,41.7764,4000.0
2011-09-07 13:45:00,57.38,57.38,57.35,57.35,5600.0,41.7837,41.7837,41.7618,41.7618,5600.0
2011-09-07 13:50:00,57.36,57.38,57.35,57.37,5700.0,41.7691,41.7837,41.7618,41.7764,5700.0
2011-09-07 13:55:00,57.38,57.41,57.37,57.4,4200.0,41.7837,41.8055,41.7764,41.7982,4200.0
2011-09-07 14:00:00,57.39,57.44,57.37,57.44,17900.0,41.7909,41.8274,41.7764,41.8274,17900.0
2011-09-07 14:05:00,57.46,57.52,57.46,57.51,27000.0,41.8419,41.8856,41.8419,41.8783,27000.0
2011-09-07 14:10:00,57.52,57.55,57.51,57.53,27800.0,41.8856,41.9075,41.8783,41.8929,27800.0
2011-09-07 14:15:00,57.53,57.56,57.48,57.5,18000.0,41.8929,41.9147,41.8565,41.871,18000.0
2011-09-07 14:20:00,57.49,57.49,57.46,57.48,5700.0,41.8638,41.8638,41.8419,41.8565,5700.0
2011-09-07 14:25:00,57.47,57.51,57.47,57.51,12200.0,41.8492,41.8783,41.8492,41.8783,12200.0
2011-09-07 14:30:00,57.51,57.52,57.5,57.52,5900.0,41.8783,41.8856,41.871,41.8856,5900.0
2011-09-07 14:35:00,57.51,57.53,57.51,57.52,4200.0,41.8783,41.8929,41.8783,41.8856,4200.0
2011-09-07 14:40:00,57.51,57.57,57.51,57.57,7700.0,41.8783,41.922,41.8783,41.922,7700.0
2011-09-07 14:45:00,57.57,57.57,57.56,57.57,1500.0,41.922,41.922,41.9147,41.922,1500.0
2011-09-07 14:50:00,57.57,57.59,57.57,57.59,2900.0,41.922,41.9366,41.922,41.9366,2900.0
2011-09-07 14:55:00,57.58,57.62,57.56,57.61,10400.0,41.9293,41.9584,41.9147,41.9511,10400.0
2011-09-07 15:00:00,57.6,57.61,57.58,57.6,7500.0,41.9439,41.9511,41.9293,41.9439,7500.0
2011-09-07 15:05:00,57.61,57.61,57.59,57.59,10100.0,41.9511,41.9511,41.9366,41.9366,10100.0
2011-09-07 15:10:00,57.6,57.6,57.57,57.6,14300.0,41.9439,41.9439,41.922,41.9439,14300.0
2011-09-07 15:15:00,57.59,57.62,57.58,57.59,15500.0,41.9366,41.9584,41.9293,41.9366,15500.0
2011-09-07 15:20:00,57.59,57.61,57.58,57.58,4300.0,41.9366,41.9511,41.9293,41.9293,4300.0
2011-09-07 15:25:00,57.59,57.61,57.56,57.6,14500.0,41.9366,41.9511,41.9147,41.9439,14500.0
2011-09-07 15:30:00,57.6,57.6,57.56,57.57,7900.0,41.9439,41.9439,41.9147,41.922,7900.0
2011-09-07 15:35:00,57.56,57.57,57.48,57.55,31900.0,41.9147,41.922,41.8565,41.9075,31900.0
2011-09-07 15:40:00,57.56,57.59,57.56,57.57,31300.0,41.9147,41.9366,41.9147,41.922,31300.0
2011-09-07 15:45:00,57.57,57.63,57.57,57.61,38800.0,41.922,41.9657,41.922,41.9511,38800.0
2011-09-07 15:50:00,57.61,57.65,57.56,57.65,72000.0,41.9511,41.9803,41.9147,41.9803,72000.0
2011-09-07 15:55:00,57.64,57.68,57.63,57.66,67200.0,41.973,42.0021,41.9657,41.9876,67200.0
2011-09-08 09:30:00,57.51,57.87,57.51,57.84,22900.0,41.8783,42.1405,41.8783,42.1186,22900.0
2011-09-08 09:35:00,57.86,58.0,57.85,57.94,20600.0,42.1332,42.2351,42.1259,42.1915,20600.0
2011-09-08 09:40:00,57.86,58.07,57.82,58.05,20300.0,42.1332,42.2861,42.1041,42.2716,20300.0
2011-09-08 09:45:00,58.07,58.07,57.97,58.0,19300.0,42.2861,42.2861,42.2133,42.2351,19300.0
2011-09-08 09:50:00,57.98,58.09,57.95,58.01,18100.0,42.2206,42.3007,42.1987,42.2424,18100.0
2011-09-08 09:55:00,58.01,58.04,57.94,58.01,5300.0,42.2424,42.2643,42.1915,42.2424,5300.0
2011-09-08 10:00:00,58.01,58.04,57.92,58.03,6300.0,42.2424,42.2643,42.1769,42.257,6300.0
2011-09-08 10:05:00,58.03,58.1,58.01,58.1,4800.0,42.257,42.308,42.2424,42.308,4800.0
2011-09-08 10:10:00,58.1,58.14,58.06,58.11,5200.0,42.308,42.3371,42.2788,42.3152,5200.0
2011-09-08 10:15:00,58.11,58.18,58.07,58.18,2700.0,42.3152,42.3662,42.2861,42.3662,2700.0
2011-09-08 10:20:00,58.19,58.21,58.13,58.13,4200.0,42.3735,42.3881,42.3298,42.3298,4200.0
2011-09-08 10:25:00,58.12,58.2,58.12,58.16,5100.0,42.3225,42.3808,42.3225,42.3517,5100.0
2011-09-08 10:30:00,58.18,58.3,58.18,58.3,9200.0,42.3662,42.4536,42.3662,42.4536,9200.0
2011-09-08 10:35:00,58.27,58.28,58.21,58.22,2600.0,42.4318,42.439,42.3881,42.3953,2600.0
2011-09-08 10:40:00,58.22,58.35,58.22,58.35,16500.0,42.3953,42.49,42.3953,42.49,16500.0
2011-09-08 10:45:00,58.34,58.34,58.17,58.23,10100.0,42.4827,42.4827,42.3589,42.4026,10100.0
2011-09-08 10:50:00,58.26,58.3,58.2,58.26,13700.0,42.4245,42.4536,42.3808,42.4245,13700.0
2011-09-08 10:55:00,58.27,58.34,58.25,58.34,11800.0,42.4318,42.4827,42.4172,42.4827,11800.0
2011-09-08 11:00:00,58.34,58.38,58.26,58.28,11800.0,42.4827,42.5119,42.4245,42.439,11800.0
2011-09-08 11:05:00,58.28,58.35,58.28,58.31,4700.0,42.439,42.49,42.439,42.4609,4700.0
2011-09-08 11:10:00,58.31,58.33,58.18,58.18,6500.0,42.4609,42.4754,42.3662,42.3662,6500.0
2011-09-08 11:15:00,58.19,58.24,58.12,58.14,27000.0,42.3735,42.4099,42.3225,42.3371,27000.0
2011-09-08 11:20:00,58.13,58.15,58.11,58.15,4500.0,42.3298,42.3444,42.3152,42.3444,4500.0
2011-09-08 11:25:00,58.14,58.18,58.14,58.15,2600.0,42.3371,42.3662,42.3371,42.3444,2600.0
2011-09-08 11:30:00,58.14,58.21,58.12,58.14,5900.0,42.3371,42.3881,42.3225,42.3371,5900.0
2011-09-08 11:35:00,58.17,58.29,58.16,58.29,5500.0,42.3589,42.4463,42.3517,42.4463,5500.0
2011-09-08 11:40:00,58.29,58.29,58.24,58.24,3800.0,42.4463,42.4463,42.4099,42.4099,3800.0
2011-09-08 11:45:00,58.22,58.24,58.12,58.12,3700.0,42.3953,42.4099,42.3225,42.3225,3700.0
2011-09-08 11:50:00,58.13,58.21,58.11,58.13,9800.0,42.3298,42.3881,42.3152,42.3298,9800.0
2011-09-08 11:55:00,58.13,58.17,58.05,58.09,19300.0,42.3298,42.3589,42.2716,42.3007,19300.0
2011-09-08 12:00:00,58.08,58.12,58.05,58.12,6300.0,42.2934,42.3225,42.2716,42.3225,6300.0
2011-09-08 12:05:00,58.12,58.16,58.11,58.16,5100.0,42.3225,42.3517,42.3152,42.3517,5100.0
2011-09-08 12:10:00,58.14,58.21,58.14,58.19,3200.0,42.3371,42.3881,42.3371,42.3735,3200.0
2011-09-08 12:15:00,58.18,58.22,58.16,58.18,5100.0,42.3662,42.3953,42.3517,42.3662,5100.0
2011-09-08 12:20:00,58.16,58.19,58.13,58.13,7400.0,42.3517,42.3735,42.3298,42.3298,7400.0
2011-09-08 12:25:00,58.13,58.14,58.09,58.1,3900.0,42.3298,42.3371,42.3007,42.308,3900.0
2011-09-08 12:30:00,58.13,58.14,58.09,58.12,4200.0,42.3298,42.3371,42.3007,42.3225,4200.0
2011-09-08 12:35:00,58.13,58.26,58.13,58.21,15100.0,42.3298,42.4245,42.3298,42.3881,15100.0
2011-09-08 12:40:00,58.22,58.24,58.17,58.19,6100.0,42.3953,42.4099,42.3589,42.3735,6100.0
2011-09-08 12:45:00,58.18,58.2,58.1,58.16,8600.0,42.3662,42.3808,42.308,42.3517,8600.0
2011-09-08 12:50:00,58.16,58.26,58.16,58.24,4300.0,42.3517,42.4245,42.3517,42.4099,4300.0
2011-09-08 12:55:00,58.24,58.26,58.19,58.23,5700.0,42.4099,42.4245,42.3735,42.4026,5700.0
2011-09-08 13:00:00,58.25,58.25,58.19,58.22,3400.0,42.4172,42.4172,42.3735,42.3953,3400.0
2011-09-08 13:05:00,58.2,58.26,58.2,58.24,4100.0,42.3808,42.4245,42.3808,42.4099,4100.0
2011-09-08 13:10:00,58.24,58.25,58.14,58.14,8000.0,42.4099,42.4172,42.3371,42.3371,8000.0
2011-09-08 13:15:00,58.15,58.15,58.11,58.15,4100.0,42.3444,42.3444,42.3152,42.3444,4100.0
2011-09-08 13:20:00,58.13,58.13,58.07,58.1,4500.0,42.3298,42.3298,42.2861,42.308,4500.0
2011-09-08 13:25:00,58.11,58.13,58.09,58.09,4100.0,42.3152,42.3298,42.3007,42.3007,4100.0
2011-09-08 13:30:00,58.09,58.17,57.98,58.0,8100.0,42.3007,42.3589,42.2206,42.2351,8100.0
2011-09-08 13:35:00,58.0,58.08,58.0,58.08,5000.0,42.2351,42.2934,42.2351,42.2934,5000.0
2011-09-08 13:40:00,58.06,58.08,57.85,57.89,9200.0,42.2788,42.2934,42.1259,42.155,9200.0
2011-09-08 13:45:00,57.9,57.97,57.86,57.96,7100.0,42.1623,42.2133,42.1332,42.206,7100.0
2011-09-08 13:50:00,57.95,58.0,57.85,58.0,8700.0,42.1987,42.2351,42.1259,42.2351,8700.0
2011-09-08 13:55:00,58.0,58.03,57.94,57.97,5400.0,42.2351,42.257,42.1915,42.2133,5400.0
2011-09-08 14:00:00,57.95,57.98,57.87,57.97,9900.0,42.1987,42.2206,42.1405,42.2133,9900.0
2011-09-08 14:05:00,57.97,57.99,57.93,57.98,5400.0,42.2133,42.2279,42.1842,42.2206,5400.0
2011-09-08 14:10:00,57.97,57.98,57.92,57.95,3900.0,42.2133,42.2206,42.1769,42.1987,3900.0
2011-09-08 14:15:00,57.98,58.02,57.98,58.01,6400.0,42.2206,42.2497,42.2206,42.2424,6400.0
2011-09-08 14:20:00,58.01,58.05,57.98,57.98,18200.0,42.2424,42.2716,42.2206,42.2206,18200.0
2011-09-08 14:25:00,57.99,58.08,57.98,58.06,14400.0,42.2279,42.2934,42.2206,42.2788,14400.0
2011-09-08 14:30:00,58.05,58.18,58.03,58.17,12400.0,42.2716,42.3662,42.257,42.3589,12400.0
2011-09-08 14:35:00,58.17,58.2,58.15,58.16,15400.0,42.3589,42.3808,42.3444,42.3517,15400.0
2011-09-08 14:40:00,58.16,58.2,58.14,58.14,6800.0,42.3517,42.3808,42.3371,42.3371,6800.0
2011-09-08 14:45:00,58.13,58.13,58.04,58.04,8400.0,42.3298,42.3298,42.2643,42.2643,8400.0
2011-09-08 14:50:00,58.03,58.11,57.99,58.0,30200.0,42.257,42.3152,42.2279,42.2351,30200.0
2011-09-08 14:55:00,58.0,58.05,58.0,58.05,3800.0,42.2351,42.2716,42.2351,42.2716,3800.0
2011-09-08 15:00:00,58.06,58.07,57.97,58.0,5100.0,42.2788,42.2861,42.2133,42.2351,5100.0
2011-09-08 15:05:00,57.98,57.98,57.91,57.97,5700.0,42.2206,42.2206,42.1696,42.2133,5700.0
2011-09-08 15:10:00,57.98,57.98,57.88,57.89,6400.0,42.2206,42.2206,42.1478,42.155,6400.0
2011-09-08 15:15:00,57.89,57.98,57.89,57.96,7500.0,42.155,42.2206,42.155,42.206,7500.0
2011-09-08 15:20:00,57.96,58.03,57.95,58.02,8900.0,42.206,42.257,42.1987,42.2497,8900.0
2011-09-08 15:25:00,58.02,58.07,57.96,58.07,9500.0,42.2497,42.2861,42.206,42.2861,9500.0
2011-09-08 15:30:00,58.07,58.1,58.0,58.03,14300.0,42.2861,42.308,42.2351,42.257,14300.0
2011-09-08 15:35:00,58.05,58.05,57.98,58.03,11900.0,42.2716,42.2716,42.2206,42.257,11900.0
2011-09-08 15:40:00,58.03,58.08,58.0,58.03,11300.0,42.257,42.2934,42.2351,42.257,11300.0
2011-09-08 15:45:00,58.05,58.07,57.96,58.01,17400.0,42.2716,42.2861,42.206,42.2424,17400.0
2011-09-08 15:50:00,58.0,58.01,57.88,57.88,18500.0,42.2351,42.2424,42.1478,42.1478,18500.0
2011-09-08 15:55:00,57.9,57.95,57.86,57.89,49300.0,42.1623,42.1987,42.1332,42.155,49300.0
2011-09-09 09:30:00,57.39,57.39,57.17,57.25,8400.0,41.7909,41.7909,41.6307,41.689,8400.0
2011-09-09 09:35:00,57.31,57.31,57.08,57.14,10000.0,41.7327,41.7327,41.5652,41.6089,10000.0
2011-09-09 09:40:00,57.18,57.2,56.98,57.05,26100.0,41.638,41.6526,41.4924,41.5434,26100.0
2011-09-09 09:45:00,57.03,57.22,57.01,57.21,19600.0,41.5288,41.6672,41.5142,41.6599,19600.0
2011-09-09 09:50:00,57.21,57.24,57.11,57.16,16900.0,41.6599,41.6817,41.5871,41.6235,16900.0
2011-09-09 09:55:00,57.18,57.21,57.15,57.17,8600.0,41.638,41.6599,41.6162,41.6307,8600.0
2011-09-09 10:00:00,57.16,57.28,57.16,57.24,8300.0,41.6235,41.7108,41.6235,41.6817,8300.0
2011-09-09 10:05:00,57.22,57.23,57.18,57.19,10300.0,41.6672,41.6744,41.638,41.6453,10300.0
2011-09-09 10:10:00,57.19,57.2,57.12,57.15,6500.0,41.6453,41.6526,41.5943,41.6162,6500.0
2011-09-09 10:15:00,57.15,57.19,57.11,57.17,12300.0,41.6162,41.6453,41.5871,41.6307,12300.0
2011-09-09 10:20:00,57.15,57.15,57.03,57.06,6300.0,41.6162,41.6162,41.5288,41.5506,6300.0
2011-09-09 10:25:00,57.06,57.06,56.99,57.03,6900.0,41.5506,41.5506,41.4997,41.5288,6900.0
2011-09-09 10:30:00,57.06,57.09,56.99,56.99,6100.0,41.5506,41.5725,41.4997,41.4997,6100.0
2011-09-09 10:35:00,56.99,57.11,56.99,57.11,4800.0,41.4997,41.5871,41.4997,41.5871,4800.0
2011-09-09 10:40:00,57.12,57.16,57.08,57.12,4600.0,41.5943,41.6235,41.5652,41.5943,4600.0
2011-09-09 10:45:00,57.11,57.12,57.06,57.09,2900.0,41.5871,41.5943,41.5506,41.5725,2900.0
2011-09-09 10:50:00,57.1,57.12,57.02,57.02,3000.0,41.5798,41.5943,41.5215,41.5215,3000.0
2011-09-09 10:55:00,57.03,57.05,56.96,56.96,4400.0,41.5288,41.5434,41.4778,41.4778,4400.0
2011-09-09 11:00:00,56.96,56.99,56.93,56.98,4100.0,41.4778,41.4997,41.456,41.4924,4100.0
2011-09-09 11:05:00,56.98,57.01,56.96,57.0,4800.0,41.4924,41.5142,41.4778,41.5069,4800.0
2011-09-09 11:10:00,57.01,57.1,56.9,56.9,12800.0,41.5142,41.5798,41.4341,41.4341,12800.0
2011-09-09 11:15:00,56.9,56.97,56.84,56.88,8700.0,41.4341,41.4851,41.3904,41.4196,8700.0
2011-09-09 11:20:00,56.86,56.88,56.67,56.74,12500.0,41.405,41.4196,41.2666,41.3176,12500.0
2011-09-09 11:25:00,56.76,56.8,56.73,56.76,9900.0,41.3322,41.3613,41.3103,41.3322,9900.0
2011-09-09 11:30:00,56.76,56.78,56.73,56.78,10500.0,41.3322,41.3467,41.3103,41.3467,10500.0
2011-09-09 11:35:00,56.79,56.86,56.77,56.77,7000.0,41.354,41.405,41.3395,41.3395,7000.0
2011-09-09 11:40:00,56.77,56.79,56.62,56.7,21300.0,41.3395,41.354,41.2302,41.2885,21300.0
2011-09-09 11:45:00,56.71,56.72,56.59,56.6,8800.0,41.2958,41.3031,41.2084,41.2157,8800.0
2011-09-09 11:50:00,56.58,56.58,56.53,56.55,8500.0,41.2011,41.2011,41.1647,41.1793,8500.0
2011-09-09 11:55:00,56.57,56.61,56.52,56.54,8100.0,41.1938,41.223,41.1574,41.172,8100.0
2011-09-09 12:00:00,56.54,56.61,56.49,56.55,15900.0,41.172,41.223,41.1356,41.1793,15900.0
2011-09-09 12:05:00,56.55,56.56,56.48,56.48,3100.0,41.1793,41.1865,41.1283,41.1283,3100.0
2011-09-09 12:10:00,56.48,56.51,56.48,56.49,4700.0,41.1283,41.1501,41.1283,41.1356,4700.0
2011-09-09 12:15:00,56.51,56.53,56.44,56.53,4700.0,41.1501,41.1647,41.0992,41.1647,4700.0
2011-09-09 12:20:00,56.52,56.61,56.52,56.6,11000.0,41.1574,41.223,41.1574,41.2157,11000.0
2011-09-09 12:25:00,56.6,56.74,56.59,56.74,45800.0,41.2157,41.3176,41.2084,41.3176,45800.0
2011-09-09 12:30:00,56.75,56.78,56.64,56.66,10700.0,41.3249,41.3467,41.2448,41.2594,10700.0
2011-09-09 12:35:00,56.66,56.69,56.6,56.67,10600.0,41.2594,41.2812,41.2157,41.2666,10600.0
2011-09-09 12:40:00,56.65,56.66,56.61,56.62,8200.0,41.2521,41.2594,41.223,41.2302,8200.0
2011-09-09 12:45:00,56.63,56.76,56.63,56.73,28600.0,41.2375,41.3322,41.2375,41.3103,28600.0
2011-09-09 12:50:00,56.74,56.84,56.72,56.84,25400.0,41.3176,41.3904,41.3031,41.3904,25400.0
2011-09-09 12:55:00,56.84,57.01,56.74,56.93,41400.0,41.3904,41.5142,41.3176,41.456,41400.0
2011-09-09 13:00:00,56.92,56.93,56.74,56.75,9300.0,41.4487,41.456,41.3176,41.3249,9300.0
2011-09-09 13:05:00,56.75,56.8,56.75,56.79,4100.0,41.3249,41.3613,41.3249,41.354,4100.0
2011-09-09 13:10:00,56.78,56.88,56.74,56.88,24000.0,41.3467,41.4196,41.3176,41.4196,24000.0
2011-09-09 13:15:00,56.89,56.95,56.79,56.79,6200.0,41.4268,41.4705,41.354,41.354,6200.0
2011-09-09 13:20:00,56.77,56.77,56.69,56.72,3200.0,41.3395,41.3395,41.2812,41.3031,3200.0
2011-09-09 13:25:00,56.73,56.74,56.69,56.74,4500.0,41.3103,41.3176,41.2812,41.3176,4500.0
2011-09-09 13:30:00,56.76,56.76,56.63,56.67,7600.0,41.3322,41.3322,41.2375,41.2666,7600.0
2011-09-09 13:35:00,56.64,56.69,56.62,56.69,4900.0,41.2448,41.2812,41.2302,41.2812,4900.0
2011-09-09 13:40:00,56.7,56.74,56.7,56.73,4400.0,41.2885,41.3176,41.2885,41.3103,4400.0
2011-09-09 13:45:00,56.72,56.72,56.57,56.57,3600.0,41.3031,41.3031,41.1938,41.1938,3600.0
2011-09-09 13:50:00,56.59,56.63,56.58,56.62,2800.0,41.2084,41.2375,41.2011,41.2302,2800.0
2011-09-09 13:55:00,56.63,56.65,56.6,56.63,3600.0,41.2375,41.2521,41.2157,41.2375,3600.0
2011-09-09 14:00:00,56.61,56.63,56.6,56.61,6500.0,41.223,41.2375,41.2157,41.223,6500.0
2011-09-09 14:05:00,56.61,56.7,56.61,56.7,5400.0,41.223,41.2885,41.223,41.2885,5400.0
2011-09-09 14:10:00,56.69,56.69,56.55,56.59,7300.0,41.2812,41.2812,41.1793,41.2084,7300.0
2011-09-09 14:15:00,56.59,56.64,56.56,56.58,3200.0,41.2084,41.2448,41.1865,41.2011,3200.0
2011-09-09 14:20:00,56.63,56.66,56.59,56.59,2900.0,41.2375,41.2594,41.2084,41.2084,2900.0
2011-09-09 14:25:00,56.62,56.62,56.55,56.56,5100.0,41.2302,41.2302,41.1793,41.1865,5100.0
2011-09-09 14:30:00,56.54,56.54,56.45,56.45,8600.0,41.172,41.172,41.1064,41.1064,8600.0
2011-09-09 14:35:00,56.47,56.49,56.41,56.45,9300.0,41.121,41.1356,41.0773,41.1064,9300.0
2011-09-09 14:40:00,56.46,56.63,56.46,56.61,10100.0,41.1137,41.2375,41.1137,41.223,10100.0
2011-09-09 14:45:00,56.59,56.6,56.51,56.51,1600.0,41.2084,41.2157,41.1501,41.1501,1600.0
2011-09-09 14:50:00,56.51,56.51,56.45,56.46,3800.0,41.1501,41.1501,41.1064,41.1137,3800.0
2011-09-09 14:55:00,56.46,56.49,56.44,56.44,5700.0,41.1137,41.1356,41.0992,41.0992,5700.0
2011-09-09 15:00:00,56.44,56.45,56.36,56.45,9600.0,41.0992,41.1064,41.0409,41.1064,9600.0
2011-09-09 15:05:00,56.47,56.54,56.45,56.53,5200.0,41.121,41.172,41.1064,41.1647,5200.0
2011-09-09 15:10:00,56.55,56.6,56.48,56.6,10200.0,41.1793,41.2157,41.1283,41.2157,10200.0
2011-09-09 15:15:00,56.59,56.6,56.52,56.58,10700.0,41.2084,41.2157,41.1574,41.2011,10700.0
2011-09-09 15:20:00,56.58,56.6,56.45,56.47,11000.0,41.2011,41.2157,41.1064,41.121,11000.0
2011-09-09 15:25:00,56.47,56.48,56.4,56.4,9300.0,41.121,41.1283,41.07,41.07,9300.0
2011-09-09 15:30:00,56.41,56.49,56.41,56.48,27500.0,41.0773,41.1356,41.0773,41.1283,27500.0
2011-09-09 15:35:00,56.48,56.58,56.44,56.57,15800.0,41.1283,41.2011,41.0992,41.1938,15800.0
2011-09-09 15:40:00,56.57,56.62,56.54,56.59,22900.0,41.1938,41.2302,41.172,41.2084,22900.0
2011-09-09 15:45:00,56.59,56.73,56.56,56.6,33400.0,41.2084,41.3103,41.1865,41.2157,33400.0
2011-09-09 15:50:00,56.62,56.67,56.59,56.62,33200.0,41.2302,41.2666,41.2084,41.2302,33200.0
2011-09-09 15:55:00,56.63,56.66,56.56,56.57,150000.0,41.2375,41.2594,41.1865,41.1938,150000.0
2011-09-12 09:30:00,56.2,56.28,56.02,56.1,10300.0,40.9244,40.9827,40.7933,40.8516,10300.0
2011-09-12 09:35:00,56.16,56.39,56.06,56.37,24200.0,40.8953,41.0628,40.8224,41.0482,24200.0
2011-09-12 09:40:00,56.32,56.38,56.21,56.28,22500.0,41.0118,41.0555,40.9317,40.9827,22500.0
2011-09-12 09:45:00,56.32,56.33,56.2,56.24,19800.0,41.0118,41.0191,40.9244,40.9535,19800.0
2011-09-12 09:50:00,56.27,56.32,56.22,56.23,19100.0,40.9754,41.0118,40.939,40.9462,19100.0
2011-09-12 09:55:00,56.19,56.47,56.18,56.43,9000.0,40.9171,41.121,40.9098,41.0919,9000.0
2011-09-12 10:00:00,56.36,56.43,56.33,56.41,5500.0,41.0409,41.0919,41.0191,41.0773,5500.0
2011-09-12 10:05:00,56.42,56.46,56.39,56.4,6100.0,41.0846,41.1137,41.0628,41.07,6100.0
2011-09-12 10:10:00,56.41,56.45,56.31,56.31,2200.0,41.0773,41.1064,41.0045,41.0045,2200.0
2011-09-12 10:15:00,56.28,56.31,56.21,56.24,5100.0,40.9827,41.0045,40.9317,40.9535,5100.0
2011-09-12 10:20:00,56.27,56.31,56.14,56.19,4800.0,40.9754,41.0045,40.8807,40.9171,4800.0
2011-09-12 10:25:00,56.18,56.2,56.11,56.11,3700.0,40.9098,40.9244,40.8589,40.8589,3700.0
2011-09-12 10:30:00,56.14,56.22,56.14,56.15,4100.0,40.8807,40.939,40.8807,40.888,4100.0
2011-09-12 10:35:00,56.15,56.24,56.15,56.22,5900.0,40.888,40.9535,40.888,40.939,5900.0
2011-09-12 10:40:00,56.22,56.24,56.16,56.24,23000.0,40.939,40.9535,40.8953,40.9535,23000.0
2011-09-12 10:45:00,56.24,56.3,56.24,56.29,16300.0,40.9535,40.9972,40.9535,40.9899,16300.0
2011-09-12 10:50:00,56.31,56.4,56.3,56.39,8400.0,41.0045,41.07,40.9972,41.0628,8400.0
2011-09-12 10:55:00,56.37,56.37,56.28,56.3,24700.0,41.0482,41.0482,40.9827,40.9972,24700.0
2011-09-12 11:00:00,56.29,56.31,56.25,56.3,9400.0,40.9899,41.0045,40.9608,40.9972,9400.0
2011-09-12 11:05:00,56.3,56.36,56.3,56.35,7100.0,40.9972,41.0409,40.9972,41.0336,7100.0
2011-09-12 11:10:00,56.36,56.36,56.28,56.31,6700.0,41.0409,41.0409,40.9827,41.0045,6700.0
2011-09-12 11:15:00,56.33,56.38,56.32,56.33,6300.0,41.0191,41.0555,41.0118,41.0191,6300.0
2011-09-12 11:20:00,56.33,56.34,56.3,56.31,3800.0,41.0191,41.0263,40.9972,41.0045,3800.0
2011-09-12 11:25:00,56.33,56.39,56.33,56.34,7200.0,41.0191,41.0628,41.0191,41.0263,7200.0
2011-09-12 11:30:00,56.31,56.33,56.27,56.32,6500.0,41.0045,41.0191,40.9754,41.0118,6500.0
2011-09-12 11:35:00,56.32,56.35,56.32,56.35,3800.0,41.0118,41.0336,41.0118,41.0336,3800.0
2011-09-12 11:40:00,56.36,56.39,56.35,56.35,2600.0,41.0409,41.0628,41.0336,41.0336,2600.0
2011-09-12 11:45:00,56.34,56.34,56.26,56.26,2000.0,41.0263,41.0263,40.9681,40.9681,2000.0
2011-09-12 11:50:00,56.27,56.27,56.25,56.26,3200.0,40.9754,40.9754,40.9608,40.9681,3200.0
2011-09-12 11:55:00,56.26,56.29,56.22,56.22,4300.0,40.9681,40.9899,40.939,40.939,4300.0
2011-09-12 12:00:00,56.23,56.23,56.19,56.19,4500.0,40.9462,40.9462,40.9171,40.9171,4500.0
2011-09-12 12:05:00,56.19,56.19,56.14,56.18,2900.0,40.9171,40.9171,40.8807,40.9098,2900.0
2011-09-12 12:10:00,56.18,56.21,56.16,56.16,3000.0,40.9098,40.9317,40.8953,40.8953,3000.0
2011-09-12 12:15:00,56.16,56.18,56.14,56.16,2700.0,40.8953,40.9098,40.8807,40.8953,2700.0
2011-09-12 12:20:00,56.15,56.2,56.15,56.18,3900.0,40.888,40.9244,40.888,40.9098,3900.0
2011-09-12 12:25:00,56.19,56.24,56.19,56.23,4100.0,40.9171,40.9535,40.9171,40.9462,4100.0
2011-09-12 12:30:00,56.25,56.26,56.15,56.17,7000.0,40.9608,40.9681,40.888,40.9026,7000.0
2011-09-12 12:35:00,56.18,56.18,56.15,56.15,3200.0,40.9098,40.9098,40.888,40.888,3200.0
2011-09-12 12:40:00,56.15,56.16,56.11,56.14,6700.0,40.888,40.8953,40.8589,40.8807,6700.0
2011-09-12 12:45:00,56.13,56.15,56.11,56.11,4200.0,40.8734,40.888,40.8589,40.8589,4200.0
2011-09-12 12:50:00,56.11,56.15,56.11,56.12,7400.0,40.8589,40.888,40.8589,40.8661,7400.0
2011-09-12 12:55:00,56.12,56.12,56.07,56.12,26300.0,40.8661,40.8661,40.8297,40.8661,26300.0
2011-09-12 13:00:00,56.11,56.19,56.08,56.16,8000.0,40.8589,40.9171,40.837,40.8953,8000.0
2011-09-12 13:05:00,56.17,56.19,56.11,56.15,4200.0,40.9026,40.9171,40.8589,40.888,4200.0
2011-09-12 13:10:00,56.15,56.21,56.14,56.2,4000.0,40.888,40.9317,40.8807,40.9244,4000.0
2011-09-12 13:15:00,56.18,56.19,56.15,56.17,1900.0,40.9098,40.9171,40.888,40.9026,1900.0
2011-09-12 13:20:00,56.15,56.18,56.13,56.15,2900.0,40.888,40.9098,40.8734,40.888,2900.0
2011-09-12 13:25:00,56.15,56.17,56.13,56.14,3700.0,40.888,40.9026,40.8734,40.8807,3700.0
2011-09-12 13:30:00,56.13,56.14,56.06,56.07,9600.0,40.8734,40.8807,40.8224,40.8297,9600.0
2011-09-12 13:35:00,56.05,56.07,56.02,56.06,6700.0,40.8152,40.8297,40.7933,40.8224,6700.0
2011-09-12 13:40:00,56.05,56.06,56.02,56.05,3400.0,40.8152,40.8224,40.7933,40.8152,3400.0
2011-09-12 13:45:00,56.06,56.1,56.03,56.07,3100.0,40.8224,40.8516,40.8006,40.8297,3100.0
2011-09-12 13:50:00,56.08,56.12,56.07,56.09,5800.0,40.837,40.8661,40.8297,40.8443,5800.0
2011-09-12 13:55:00,56.07,56.08,56.03,56.05,1100.0,40.8297,40.837,40.8006,40.8152,1100.0
2011-09-12 14:00:00,56.04,56.04,55.9,55.91,23600.0,40.8079,40.8079,40.7059,40.7132,23600.0
2011-09-12 14:05:00,55.9,55.93,55.87,55.9,10100.0,40.7059,40.7278,40.6841,40.7059,10100.0
2011-09-12 14:10:00,55.88,55.88,55.81,55.84,9900.0,40.6914,40.6914,40.6404,40.6622,9900.0
2011-09-12 14:15:00,55.87,55.9,55.81,55.81,5700.0,40.6841,40.7059,40.6404,40.6404,5700.0
2011-09-12 14:20:00,55.78,55.91,55.78,55.85,10100.0,40.6186,40.7132,40.6186,40.6695,10100.0
2011-09-12 14:25:00,55.84,55.88,55.82,55.86,5300.0,40.6622,40.6914,40.6477,40.6768,5300.0
2011-09-12 14:30:00,55.88,55.98,55.87,55.98,6800.0,40.6914,40.7642,40.6841,40.7642,6800.0
2011-09-12 14:35:00,56.0,56.19,56.0,56.06,35400.0,40.7788,40.9171,40.7788,40.8224,35400.0
2011-09-12 14:40:00,56.09,56.22,56.09,56.16,15100.0,40.8443,40.939,40.8443,40.8953,15100.0
2011-09-12 14:45:00,56.16,56.16,55.99,56.01,17200.0,40.8953,40.8953,40.7715,40.786,17200.0
2011-09-12 14:50:00,56.01,56.02,55.95,55.99,8000.0,40.786,40.7933,40.7423,40.7715,8000.0
2011-09-12 14:55:00,55.98,55.98,55.92,55.94,6000.0,40.7642,40.7642,40.7205,40.7351,6000.0
2011-09-12 15:00:00,55.98,56.0,55.91,55.96,9100.0,40.7642,40.7788,40.7132,40.7496,9100.0
2011-09-12 15:05:00,55.97,55.98,55.91,55.91,8300.0,40.7569,40.7642,40.7132,40.7132,8300.0
2011-09-12 15:10:00,55.93,56.0,55.93,55.97,6700.0,40.7278,40.7788,40.7278,40.7569,6700.0
2011-09-12 15:15:00,55.98,56.02,55.95,56.02,10400.0,40.7642,40.7933,40.7423,40.7933,10400.0
2011-09-12 15:20:00,56.02,56.12,55.97,56.12,31900.0,40.7933,40.8661,40.7569,40.8661,31900.0
2011-09-12 15:25:00,56.13,56.14,56.07,56.12,26600.0,40.8734,40.8807,40.8297,40.8661,26600.0
2011-09-12 15:30:00,56.14,56.23,56.13,56.21,37400.0,40.8807,40.9462,40.8734,40.9317,37400.0
2011-09-12 15:35:00,56.21,56.22,56.1,56.18,38500.0,40.9317,40.939,40.8516,40.9098,38500.0
2011-09-12 15:40:00,56.18,56.33,56.15,56.33,14900.0,40.9098,41.0191,40.888,41.0191,14900.0
2011-09-12 15:45:00,56.31,56.46,56.28,56.46,57800.0,41.0045,41.1137,40.9827,41.1137,57800.0
2011-09-12 15:50:00,56.46,56.74,56.45,56.7,64800.0,41.1137,41.3176,41.1064,41.2885,64800.0
2011-09-12 15:55:00,56.7,56.76,56.61,56.76,189500.0,41.2885,41.3322,41.223,41.3322,189500.0
2011-09-13 09:30:00,56.87,56.93,56.77,56.77,15200.0,41.4123,41.456,41.3395,41.3395,15200.0
2011-09-13 09:35:00,56.72,56.75,56.58,56.61,16600.0,41.3031,41.3249,41.2011,41.223,16600.0
2011-09-13 09:40:00,56.62,56.66,56.5,56.58,18000.0,41.2302,41.2594,41.1429,41.2011,18000.0
2011-09-13 09:45:00,56.54,56.66,56.53,56.59,21800.0,41.172,41.2594,41.1647,41.2084,21800.0
2011-09-13 09:50:00,56.6,56.71,56.6,56.7,10600.0,41.2157,41.2958,41.2157,41.2885,10600.0
2011-09-13 09:55:00,56.74,56.9,56.68,56.87,11800.0,41.3176,41.4341,41.2739,41.4123,11800.0
2011-09-13 10:00:00,56.87,56.95,56.87,56.92,18400.0,41.4123,41.4705,41.4123,41.4487,18400.0
2011-09-13 10:05:00,56.92,57.03,56.91,57.0,17500.0,41.4487,41.5288,41.4414,41.5069,17500.0
2011-09-13 10:10:00,56.99,57.13,56.99,57.07,31700.0,41.4997,41.6016,41.4997,41.5579,31700.0
2011-09-13 10:15:00,57.08,57.14,57.06,57.07,14400.0,41.5652,41.6089,41.5506,41.5579,14400.0
2011-09-13 10:20:00,57.07,57.11,57.05,57.06,16100.0,41.5579,41.5871,41.5434,41.5506,16100.0
2011-09-13 10:25:00,57.06,57.14,56.95,56.96,11600.0,41.5506,41.6089,41.4705,41.4778,11600.0
2011-09-13 10:30:00,56.95,57.01,56.93,56.95,30200.0,41.4705,41.5142,41.456,41.4705,30200.0
2011-09-13 10:35:00,56.93,56.96,56.88,56.94,13500.0,41.456,41.4778,41.4196,41.4633,13500.0
2011-09-13 10:40:00,56.97,57.01,56.89,56.91,10700.0,41.4851,41.5142,41.4268,41.4414,10700.0
2011-09-13 10:45:00,56.91,57.06,56.9,57.05,9900.0,41.4414,41.5506,41.4341,41.5434,9900.0
2011-09-13 10:50:00,57.05,57.07,56.91,56.95,11800.0,41.5434,41.5579,41.4414,41.4705,11800.0
2011-09-13 10:55:00,56.94,56.98,56.89,56.94,15200.0,41.4633,41.4924,41.4268,41.4633,15200.0
2011-09-13 11:00:00,56.92,56.98,56.86,56.87,22900.0,41.4487,41.4924,41.405,41.4123,22900.0
2011-09-13 11:05:00,56.87,56.98,56.87,56.94,11500.0,41.4123,41.4924,41.4123,41.4633,11500.0
2011-09-13 11:10:00,56.95,56.95,56.9,56.95,15700.0,41.4705,41.4705,41.4341,41.4705,15700.0
2011-09-13 11:15:00,56.95,56.96,56.81,56.84,17500.0,41.4705,41.4778,41.3686,41.3904,17500.0
2011-09-13 11:20:00,56.83,56.9,56.83,56.9,14700.0,41.3832,41.4341,41.3832,41.4341,14700.0
2011-09-13 11:25:00,56.88,56.97,56.88,56.97,15200.0,41.4196,41.4851,41.4196,41.4851,15200.0
2011-09-13 11:30:00,56.98,56.98,56.9,56.94,8700.0,41.4924,41.4924,41.4341,41.4633,8700.0
2011-09-13 11:35:00,56.95,57.01,56.94,56.97,4600.0,41.4705,41.5142,41.4633,41.4851,4600.0
2011-09-13 11:40:00,56.99,57.06,56.97,57.05,9900.0,41.4997,41.5506,41.4851,41.5434,9900.0
2011-09-13 11:45:00,57.05,57.09,56.99,57.01,8200.0,41.5434,41.5725,41.4997,41.5142,8200.0
2011-09-13 11:50:00,57.0,57.05,56.98,57.05,5200.0,41.5069,41.5434,41.4924,41.5434,5200.0
2011-09-13 11:55:00,57.05,57.1,56.97,56.97,5400.0,41.5434,41.5798,41.4851,41.4851,5400.0
2011-09-13 12:00:00,56.96,56.96,56.88,56.93,17700.0,41.4778,41.4778,41.4196,41.456,17700.0
2011-09-13 12:05:00,56.93,57.03,56.93,57.03,6800.0,41.456,41.5288,41.456,41.5288,6800.0
2011-09-13 12:10:00,57.03,57.13,57.01,57.11,8400.0,41.5288,41.6016,41.5142,41.5871,8400.0
2011-09-13 12:15:00,57.11,57.17,57.1,57.16,13900.0,41.5871,41.6307,41.5798,41.6235,13900.0
2011-09-13 12:20:00,57.16,57.18,57.15,57.16,9100.0,41.6235,41.638,41.6162,41.6235,9100.0
2011-09-13 12:25:00,57.14,57.18,57.1,57.17,7200.0,41.6089,41.638,41.5798,41.6307,7200.0
2011-09-13 12:30:00,57.17,57.2,57.16,57.18,10700.0,41.6307,41.6526,41.6235,41.638,10700.0
2011-09-13 12:35:00,57.18,57.25,57.17,57.24,5900.0,41.638,41.689,41.6307,41.6817,5900.0
2011-09-13 12:40:00,57.24,57.28,57.24,57.25,6300.0,41.6817,41.7108,41.6817,41.689,6300.0
2011-09-13 12:45:00,57.26,57.33,57.26,57.31,8100.0,41.6963,41.7473,41.6963,41.7327,8100.0
2011-09-13 12:50:00,57.31,57.31,57.26,57.28,9700.0,41.7327,41.7327,41.6963,41.7108,9700.0
2011-09-13 12:55:00,57.28,57.38,57.27,57.37,16500.0,41.7108,41.7837,41.7036,41.7764,16500.0
2011-09-13 13:00:00,57.37,57.38,57.35,57.37,8300.0,41.7764,41.7837,41.7618,41.7764,8300.0
2011-09-13 13:05:00,57.35,57.39,57.35,57.35,5500.0,41.7618,41.7909,41.7618,41.7618,5500.0
2011-09-13 13:10:00,57.33,57.34,57.3,57.32,5700.0,41.7473,41.7545,41.7254,41.74,5700.0
2011-09-13 13:15:00,57.34,57.34,57.26,57.26,4000.0,41.7545,41.7545,41.6963,41.6963,4000.0
2011-09-13 13:20:00,57.26,57.28,57.22,57.27,5900.0,41.6963,41.7108,41.6672,41.7036,5900.0
2011-09-13 13:25:00,57.28,57.31,57.28,57.28,5400.0,41.7108,41.7327,41.7108,41.7108,5400.0
2011-09-13 13:30:00,57.29,57.29,57.21,57.26,8400.0,41.7181,41.7181,41.6599,41.6963,8400.0
2011-09-13 13:35:00,57.26,57.26,57.2,57.24,8100.0,41.6963,41.6963,41.6526,41.6817,8100.0
2011-09-13 13:40:00,57.26,57.28,57.25,57.25,3600.0,41.6963,41.7108,41.689,41.689,3600.0
2011-09-13 13:45:00,57.24,57.29,57.21,57.26,8000.0,41.6817,41.7181,41.6599,41.6963,8000.0
2011-09-13 13:50:00,57.26,57.28,57.26,57.26,3200.0,41.6963,41.7108,41.6963,41.6963,3200.0
2011-09-13 13:55:00,57.27,57.27,57.15,57.18,7600.0,41.7036,41.7036,41.6162,41.638,7600.0
2011-09-13 14:00:00,57.17,57.17,57.13,57.15,5800.0,41.6307,41.6307,41.6016,41.6162,5800.0
2011-09-13 14:05:00,57.15,57.19,57.12,57.16,4700.0,41.6162,41.6453,41.5943,41.6235,4700.0
2011-09-13 14:10:00,57.15,57.17,57.07,57.12,17300.0,41.6162,41.6307,41.5579,41.5943,17300.0
2011-09-13 14:15:00,57.12,57.15,57.11,57.12,7000.0,41.5943,41.6162,41.5871,41.5943,7000.0
2011-09-13 14:20:00,57.12,57.2,57.12,57.2,8500.0,41.5943,41.6526,41.5943,41.6526,8500.0
2011-09-13 14:25:00,57.2,57.24,57.19,57.24,9200.0,41.6526,41.6817,41.6453,41.6817,9200.0
2011-09-13 14:30:00,57.25,57.27,57.23,57.25,10500.0,41.689,41.7036,41.6744,41.689,10500.0
2011-09-13 14:35:00,57.26,57.27,57.25,57.26,9000.0,41.6963,41.7036,41.689,41.6963,9000.0
2011-09-13 14:40:00,57.26,57.26,57.25,57.26,4300.0,41.6963,41.6963,41.689,41.6963,4300.0
2011-09-13 14:45:00,57.26,57.27,57.14,57.14,31600.0,41.6963,41.7036,41.6089,41.6089,31600.0
2011-09-13 14:50:00,57.13,57.18,57.13,57.17,19200.0,41.6016,41.638,41.6016,41.6307,19200.0
2011-09-13 14:55:00,57.18,57.26,57.11,57.2,35500.0,41.638,41.6963,41.5871,41.6526,35500.0
2011-09-13 15:00:00,57.21,57.28,57.2,57.24,12200.0,41.6599,41.7108,41.6526,41.6817,12200.0
2011-09-13 15:05:00,57.22,57.23,57.13,57.19,10200.0,41.6672,41.6744,41.6016,41.6453,10200.0
2011-09-13 15:10:00,57.2,57.21,57.13,57.13,8300.0,41.6526,41.6599,41.6016,41.6016,8300.0
2011-09-13 15:15:00,57.12,57.12,57.03,57.06,20100.0,41.5943,41.5943,41.5288,41.5506,20100.0
2011-09-13 15:20:00,57.04,57.08,57.03,57.07,7200.0,41.5361,41.5652,41.5288,41.5579,7200.0
2011-09-13 15:25:00,57.06,57.18,56.98,57.16,16300.0,41.5506,41.638,41.4924,41.6235,16300.0
2011-09-13 15:30:00,57.16,57.28,57.16,57.28,14600.0,41.6235,41.7108,41.6235,41.7108,14600.0
2011-09-13 15:35:00,57.27,57.31,57.21,57.28,14200.0,41.7036,41.7327,41.6599,41.7108,14200.0
2011-09-13 15:40:00,57.27,57.41,57.24,57.39,13700.0,41.7036,41.8055,41.6817,41.7909,13700.0
2011-09-13 15:45:00,57.41,57.45,57.35,57.4,24000.0,41.8055,41.8346,41.7618,41.7982,24000.0
2011-09-13 15:50:00,57.42,57.43,57.3,57.35,22500.0,41.8128,41.8201,41.7254,41.7618,22500.0
2011-09-13 15:55:00,57.35,57.43,57.34,57.38,37500.0,41.7618,41.8201,41.7545,41.7837,37500.0
2011-09-14 09:30:00,57.47,57.62,57.43,57.62,14200.0,41.8492,41.9584,41.8201,41.9584,14200.0
2011-09-14 09:35:00,57.71,57.72,57.44,57.45,12100.0,42.024,42.0312,41.8274,41.8346,12100.0
2011-09-14 09:40:00,57.41,57.45,57.26,57.28,16700.0,41.8055,41.8346,41.6963,41.7108,16700.0
2011-09-14 09:45:00,57.31,57.46,57.31,57.43,24900.0,41.7327,41.8419,41.7327,41.8201,24900.0
2011-09-14 09:50:00,57.44,57.44,57.27,57.31,6300.0,41.8274,41.8274,41.7036,41.7327,6300.0
2011-09-14 09:55:00,57.26,57.47,57.26,57.31,17200.0,41.6963,41.8492,41.6963,41.7327,17200.0
2011-09-14 10:00:00,57.35,57.38,57.24,57.3,3200.0,41.7618,41.7837,41.6817,41.7254,3200.0
2011-09-14 10:05:00,57.32,57.37,57.3,57.37,5100.0,41.74,41.7764,41.7254,41.7764,5100.0
2011-09-14 10:10:00,57.4,57.46,57.39,57.44,2100.0,41.7982,41.8419,41.7909,41.8274,2100.0
2011-09-14 10:15:00,57.36,57.37,56.93,57.0,8700.0,41.7691,41.7764,41.456,41.5069,8700.0
2011-09-14 10:20:00,56.98,57.04,56.83,56.98,8000.0,41.4924,41.5361,41.3832,41.4924,8000.0
2011-09-14 10:25:00,56.98,57.19,56.98,57.17,9400.0,41.4924,41.6453,41.4924,41.6307,9400.0
2011-09-14 10:30:00,57.17,57.24,57.1,57.22,5300.0,41.6307,41.6817,41.5798,41.6672,5300.0
2011-09-14 10:35:00,57.24,57.26,57.16,57.25,4800.0,41.6817,41.6963,41.6235,41.689,4800.0
2011-09-14 10:40:00,57.27,57.27,57.16,57.17,3100.0,41.7036,41.7036,41.6235,41.6307,3100.0
2011-09-14 10:45:00,57.17,57.19,57.1,57.13,3900.0,41.6307,41.6453,41.5798,41.6016,3900.0
2011-09-14 10:50:00,57.14,57.24,57.14,57.23,6800.0,41.6089,41.6817,41.6089,41.6744,6800.0
2011-09-14 10:55:00,57.25,57.29,57.16,57.26,3000.0,41.689,41.7181,41.6235,41.6963,3000.0
2011-09-14 11:00:00,57.25,57.3,57.2,57.26,7200.0,41.689,41.7254,41.6526,41.6963,7200.0
2011-09-14 11:05:00,57.28,57.3,57.2,57.2,5000.0,41.7108,41.7254,41.6526,41.6526,5000.0
2011-09-14 11:10:00,57.23,57.32,57.19,57.32,2400.0,41.6744,41.74,41.6453,41.74,2400.0
2011-09-14 11:15:00,57.31,57.31,57.22,57.25,3700.0,41.7327,41.7327,41.6672,41.689,3700.0
2011-09-14 11:20:00,57.23,57.34,57.22,57.34,1900.0,41.6744,41.7545,41.6672,41.7545,1900.0
2011-09-14 11:25:00,57.36,57.39,57.35,57.36,3000.0,41.7691,41.7909,41.7618,41.7691,3000.0
2011-09-14 11:30:00,57.39,57.44,57.37,57.37,5200.0,41.7909,41.8274,41.7764,41.7764,5200.0
2011-09-14 11:35:00,57.35,57.42,57.34,57.41,2800.0,41.7618,41.8128,41.7545,41.8055,2800.0
2011-09-14 11:40:00,57.39,57.39,57.37,57.39,2100.0,41.7909,41.7909,41.7764,41.7909,2100.0
2011-09-14 11:45:00,57.38,57.41,57.37,57.41,1800.0,41.7837,41.8055,41.7764,41.8055,1800.0
2011-09-14 11:50:00,57.43,57.53,57.42,57.49,7400.0,41.8201,41.8929,41.8128,41.8638,7400.0
2011-09-14 11:55:00,57.47,57.51,57.46,57.49,4500.0,41.8492,41.8783,41.8419,41.8638,4500.0
2011-09-14 12:00:00,57.49,57.51,57.47,57.48,4600.0,41.8638,41.8783,41.8492,41.8565,4600.0
2011-09-14 12:05:00,57.47,57.5,57.45,57.48,3400.0,41.8492,41.871,41.8346,41.8565,3400.0
2011-09-14 12:10:00,57.48,57.56,57.48,57.53,4400.0,41.8565,41.9147,41.8565,41.8929,4400.0
2011-09-14 12:15:00,57.54,57.54,57.49,57.5,2800.0,41.9002,41.9002,41.8638,41.871,2800.0
2011-09-14 12:20:00,57.49,57.53,57.49,57.52,1300.0,41.8638,41.8929,41.8638,41.8856,1300.0
2011-09-14 12:25:00,57.52,57.54,57.5,57.54,3200.0,41.8856,41.9002,41.871,41.9002,3200.0
2011-09-14 12:30:00,57.56,57.59,57.55,57.59,3800.0,41.9147,41.9366,41.9075,41.9366,3800.0
2011-09-14 12:35:00,57.58,57.67,57.55,57.67,5100.0,41.9293,41.9948,41.9075,41.9948,5100.0
2011-09-14 12:40:00,57.67,57.67,57.63,57.66,2700.0,41.9948,41.9948,41.9657,41.9876,2700.0
2011-09-14 12:45:00,57.65,57.68,57.64,57.65,3100.0,41.9803,42.0021,41.973,41.9803,3100.0
2011-09-14 12:50:00,57.64,57.64,57.56,57.58,3500.0,41.973,41.973,41.9147,41.9293,3500.0
2011-09-14 12:55:00,57.58,57.64,57.57,57.6,3700.0,41.9293,41.973,41.922,41.9439,3700.0
2011-09-14 13:00:00,57.6,57.64,57.6,57.64,3600.0,41.9439,41.973,41.9439,41.973,3600.0
2011-09-14 13:05:00,57.65,57.7,57.65,57.67,4200.0,41.9803,42.0167,41.9803,41.9948,4200.0
2011-09-14 13:10:00,57.67,57.67,57.65,57.67,2500.0,41.9948,41.9948,41.9803,41.9948,2500.0
2011-09-14 13:15:00,57.68,57.7,57.63,57.68,3400.0,42.0021,42.0167,41.9657,42.0021,3400.0
2011-09-14 13:20:00,57.7,57.71,57.68,57.7,3500.0,42.0167,42.024,42.0021,42.0167,3500.0
2011-09-14 13:25:00,57.7,57.72,57.65,57.71,4300.0,42.0167,42.0312,41.9803,42.024,4300.0
2011-09-14 13:30:00,57.72,57.74,57.71,57.74,2300.0,42.0312,42.0458,42.024,42.0458,2300.0
2011-09-14 13:35:00,57.74,57.84,57.73,57.83,5500.0,42.0458,42.1186,42.0385,42.1113,5500.0
2011-09-14 13:40:00,57.85,57.9,57.84,57.87,6100.0,42.1259,42.1623,42.1186,42.1405,6100.0
2011-09-14 13:45:00,57.86,57.87,57.83,57.85,5900.0,42.1332,42.1405,42.1113,42.1259,5900.0
2011-09-14 13:50:00,57.85,57.9,57.83,57.87,5700.0,42.1259,42.1623,42.1113,42.1405,5700.0
2011-09-14 13:55:00,57.83,57.83,57.71,57.75,9400.0,42.1113,42.1113,42.024,42.0531,9400.0
2011-09-14 14:00:00,57.76,57.81,57.75,57.81,6200.0,42.0604,42.0968,42.0531,42.0968,6200.0
2011-09-14 14:05:00,57.81,57.89,57.81,57.83,4900.0,42.0968,42.155,42.0968,42.1113,4900.0
2011-09-14 14:10:00,57.84,57.86,57.8,57.81,4300.0,42.1186,42.1332,42.0895,42.0968,4300.0
2011-09-14 14:15:00,57.81,57.96,57.81,57.93,4900.0,42.0968,42.206,42.0968,42.1842,4900.0
2011-09-14 14:20:00,57.94,57.95,57.89,57.89,4000.0,42.1915,42.1987,42.155,42.155,4000.0
2011-09-14 14:25:00,57.89,57.91,57.88,57.9,5600.0,42.155,42.1696,42.1478,42.1623,5600.0
2011-09-14 14:30:00,57.89,57.89,57.82,57.84,9700.0,42.155,42.155,42.1041,42.1186,9700.0
2011-09-14 14:35:00,57.84,57.91,57.82,57.85,6600.0,42.1186,42.1696,42.1041,42.1259,6600.0
2011-09-14 14:40:00,57.85,57.9,57.84,57.88,4800.0,42.1259,42.1623,42.1186,42.1478,4800.0
2011-09-14 14:45:00,57.88,57.88,57.81,57.83,4100.0,42.1478,42.1478,42.0968,42.1113,4100.0
2011-09-14 14:50:00,57.84,57.88,57.84,57.88,4700.0,42.1186,42.1478,42.1186,42.1478,4700.0
2011-09-14 14:55:00,57.88,57.92,57.87,57.92,7200.0,42.1478,42.1769,42.1405,42.1769,7200.0
2011-09-14 15:00:00,57.94,58.0,57.94,57.99,11700.0,42.1915,42.2351,42.1915,42.2279,11700.0
2011-09-14 15:05:00,58.0,58.07,57.98,58.07,6600.0,42.2351,42.2861,42.2206,42.2861,6600.0
2011-09-14 15:10:00,58.06,58.11,58.05,58.1,7000.0,42.2788,42.3152,42.2716,42.308,7000.0
2011-09-14 15:15:00,58.1,58.15,58.1,58.14,9600.0,42.308,42.3444,42.308,42.3371,9600.0
2011-09-14 15:20:00,58.13,58.18,58.11,58.18,12800.0,42.3298,42.3662,42.3152,42.3662,12800.0
2011-09-14 15:25:00,58.17,58.29,58.14,58.25,14800.0,42.3589,42.4463,42.3371,42.4172,14800.0
2011-09-14 15:30:00,58.26,58.3,58.24,58.28,25600.0,42.4245,42.4536,42.4099,42.439,25600.0
2011-09-14 15:35:00,58.29,58.34,58.27,58.28,18100.0,42.4463,42.4827,42.4318,42.439,18100.0
2011-09-14 15:40:00,58.27,58.28,58.13,58.14,15800.0,42.4318,42.439,42.3298,42.3371,15800.0
2011-09-14 15:45:00,58.15,58.15,57.95,58.01,22900.0,42.3444,42.3444,42.1987,42.2424,22900.0
2011-09-14 15:50:00,58.02,58.08,57.99,57.99,38800.0,42.2497,42.2934,42.2279,42.2279,38800.0
2011-09-14 15:55:00,57.98,58.01,57.89,57.91,57500.0,42.2206,42.2424,42.155,42.1696,57500.0
2011-09-15 09:30:00,58.38,58.46,58.21,58.26,17000.0,42.5119,42.5701,42.3881,42.4245,17000.0
2011-09-15 09:35:00,58.21,58.21,57.99,58.03,26300.0,42.3881,42.3881,42.2279,42.257,26300.0
2011-09-15 09:40:00,58.02,58.29,57.89,58.25,28700.0,42.2497,42.4463,42.155,42.4172,28700.0
2011-09-15 09:45:00,58.32,58.37,58.13,58.23,12800.0,42.4682,42.5046,42.3298,42.4026,12800.0
2011-09-15 09:50:00,58.23,58.29,58.18,58.21,16600.0,42.4026,42.4463,42.3662,42.3881,16600.0
2011-09-15 09:55:00,58.22,58.31,58.19,58.27,20600.0,42.3953,42.4609,42.3735,42.4318,20600.0
2011-09-15 10:00:00,58.29,58.46,58.25,58.45,20400.0,42.4463,42.5701,42.4172,42.5628,20400.0
2011-09-15 10:05:00,58.44,58.5,58.38,58.41,20400.0,42.5555,42.5992,42.5119,42.5337,20400.0
2011-09-15 10:10:00,58.38,58.41,58.1,58.13,20600.0,42.5119,42.5337,42.308,42.3298,20600.0
2011-09-15 10:15:00,58.12,58.12,57.97,58.09,11500.0,42.3225,42.3225,42.2133,42.3007,11500.0
2011-09-15 10:20:00,58.11,58.11,58.02,58.06,10700.0,42.3152,42.3152,42.2497,42.2788,10700.0
2011-09-15 10:25:00,58.05,58.09,57.95,58.08,4900.0,42.2716,42.3007,42.1987,42.2934,4900.0
2011-09-15 10:30:00,58.06,58.06,57.98,58.05,6800.0,42.2788,42.2788,42.2206,42.2716,6800.0
2011-09-15 10:35:00,58.04,58.06,57.94,57.95,8800.0,42.2643,42.2788,42.1915,42.1987,8800.0
2011-09-15 10:40:00,57.98,58.03,57.96,58.0,6600.0,42.2206,42.257,42.206,42.2351,6600.0
2011-09-15 10:45:00,58.0,58.09,57.96,58.07,12300.0,42.2351,42.3007,42.206,42.2861,12300.0
2011-09-15 10:50:00,58.05,58.06,57.98,58.01,9600.0,42.2716,42.2788,42.2206,42.2424,9600.0
2011-09-15 10:55:00,58.05,58.13,57.93,57.98,11700.0,42.2716,42.3298,42.1842,42.2206,11700.0
2011-09-15 11:00:00,58.0,58.0,57.91,57.95,9300.0,42.2351,42.2351,42.1696,42.1987,9300.0
2011-09-15 11:05:00,57.94,57.99,57.92,57.95,5700.0,42.1915,42.2279,42.1769,42.1987,5700.0
2011-09-15 11:10:00,58.0,58.0,57.93,57.95,14400.0,42.2351,42.2351,42.1842,42.1987,14400.0
2011-09-15 11:15:00,57.95,58.04,57.94,58.0,11300.0,42.1987,42.2643,42.1915,42.2351,11300.0
2011-09-15 11:20:00,57.98,58.04,57.96,58.02,10400.0,42.2206,42.2643,42.206,42.2497,10400.0
2011-09-15 11:25:00,58.02,58.1,57.94,58.08,14700.0,42.2497,42.308,42.1915,42.2934,14700.0
2011-09-15 11:30:00,58.08,58.2,58.08,58.17,7800.0,42.2934,42.3808,42.2934,42.3589,7800.0
2011-09-15 11:35:00,58.18,58.26,58.16,58.26,7300.0,42.3662,42.4245,42.3517,42.4245,7300.0
2011-09-15 11:40:00,58.26,58.3,58.22,58.24,8500.0,42.4245,42.4536,42.3953,42.4099,8500.0
2011-09-15 11:45:00,58.24,58.26,58.23,58.26,6000.0,42.4099,42.4245,42.4026,42.4245,6000.0
2011-09-15 11:50:00,58.25,58.25,58.18,58.25,19700.0,42.4172,42.4172,42.3662,42.4172,19700.0
2011-09-15 11:55:00,58.24,58.33,58.23,58.3,8900.0,42.4099,42.4754,42.4026,42.4536,8900.0
2011-09-15 12:00:00,58.3,58.36,58.27,58.36,6400.0,42.4536,42.4973,42.4318,42.4973,6400.0
2011-09-15 12:05:00,58.35,58.44,58.35,58.42,6000.0,42.49,42.5555,42.49,42.541,6000.0
2011-09-15 12:10:00,58.43,58.5,58.41,58.41,9700.0,42.5483,42.5992,42.5337,42.5337,9700.0
2011-09-15 12:15:00,58.42,58.49,58.4,58.49,7100.0,42.541,42.592,42.5264,42.592,7100.0
2011-09-15 12:20:00,58.48,58.48,58.42,58.42,6000.0,42.5847,42.5847,42.541,42.541,6000.0
2011-09-15 12:25:00,58.42,58.46,58.41,58.42,2300.0,42.541,42.5701,42.5337,42.541,2300.0
2011-09-15 12:30:00,58.41,58.46,58.39,58.44,6800.0,42.5337,42.5701,42.5191,42.5555,6800.0
2011-09-15 12:35:00,58.45,58.49,58.44,58.47,7300.0,42.5628,42.592,42.5555,42.5774,7300.0
2011-09-15 12:40:00,58.48,58.49,58.46,58.49,6600.0,42.5847,42.592,42.5701,42.592,6600.0
2011-09-15 12:45:00,58.49,58.55,58.47,58.53,6400.0,42.592,42.6356,42.5774,42.6211,6400.0
2011-09-15 12:50:00,58.52,58.53,58.48,58.48,4000.0,42.6138,42.6211,42.5847,42.5847,4000.0
2011-09-15 12:55:00,58.49,58.51,58.48,58.51,8400.0,42.592,42.6065,42.5847,42.6065,8400.0
2011-09-15 13:00:00,58.51,58.56,58.51,58.56,5600.0,42.6065,42.6429,42.6065,42.6429,5600.0
2011-09-15 13:05:00,58.56,58.57,58.51,58.52,4800.0,42.6429,42.6502,42.6065,42.6138,4800.0
2011-09-15 13:10:00,58.54,58.55,58.51,58.52,5600.0,42.6284,42.6356,42.6065,42.6138,5600.0
2011-09-15 13:15:00,58.52,58.56,58.47,58.5,12800.0,42.6138,42.6429,42.5774,42.5992,12800.0
2011-09-15 13:20:00,58.5,58.54,58.46,58.54,7300.0,42.5992,42.6284,42.5701,42.6284,7300.0
2011-09-15 13:25:00,58.54,58.54,58.51,58.51,5600.0,42.6284,42.6284,42.6065,42.6065,5600.0
2011-09-15 13:30:00,58.52,58.52,58.49,58.5,5400.0,42.6138,42.6138,42.592,42.5992,5400.0
2011-09-15 13:35:00,58.5,58.51,58.46,58.48,4200.0,42.5992,42.6065,42.5701,42.5847,4200.0
2011-09-15 13:40:00,58.48,58.49,58.46,58.49,5600.0,42.5847,42.592,42.5701,42.592,5600.0
2011-09-15 13:45:00,58.49,58.53,58.48,58.53,10100.0,42.592,42.6211,42.5847,42.6211,10100.0
2011-09-15 13:50:00,58.51,58.6,58.5,58.6,8100.0,42.6065,42.6721,42.5992,42.6721,8100.0
2011-09-15 13:55:00,58.6,58.64,58.56,58.63,7800.0,42.6721,42.7012,42.6429,42.6939,7800.0
2011-09-15 14:00:00,58.64,58.66,58.63,58.64,4700.0,42.7012,42.7157,42.6939,42.7012,4700.0
2011-09-15 14:05:00,58.66,58.73,58.66,58.72,6500.0,42.7157,42.7667,42.7157,42.7594,6500.0
2011-09-15 14:10:00,58.73,58.84,58.72,58.78,8900.0,42.7667,42.8468,42.7594,42.8031,8900.0
2011-09-15 14:15:00,58.79,58.81,58.73,58.74,7500.0,42.8104,42.825,42.7667,42.774,7500.0
2011-09-15 14:20:00,58.73,58.73,58.67,58.69,7200.0,42.7667,42.7667,42.723,42.7376,7200.0
2011-09-15 14:25:00,58.67,58.75,58.67,58.75,2700.0,42.723,42.7813,42.723,42.7813,2700.0
2011-09-15 14:30:00,58.74,58.78,58.74,58.77,5500.0,42.774,42.8031,42.774,42.7958,5500.0
2011-09-15 14:35:00,58.76,58.77,58.71,58.73,4500.0,42.7886,42.7958,42.7522,42.7667,4500.0
2011-09-15 14:40:00,58.73,58.79,58.72,58.74,3300.0,42.7667,42.8104,42.7594,42.774,3300.0
2011-09-15 14:45:00,58.75,58.77,58.71,58.77,10100.0,42.7813,42.7958,42.7522,42.7958,10100.0
2011-09-15 14:50:00,58.76,58.78,58.74,58.78,3100.0,42.7886,42.8031,42.774,42.8031,3100.0
2011-09-15 14:55:00,58.77,58.8,58.75,58.76,7100.0,42.7958,42.8177,42.7813,42.7886,7100.0
2011-09-15 15:00:00,58.76,58.82,58.75,58.78,10900.0,42.7886,42.8323,42.7813,42.8031,10900.0
2011-09-15 15:05:00,58.78,58.81,58.77,58.77,4700.0,42.8031,42.825,42.7958,42.7958,4700.0
2011-09-15 15:10:00,58.76,58.82,58.75,58.8,9500.0,42.7886,42.8323,42.7813,42.8177,9500.0
2011-09-15 15:15:00,58.81,59.02,58.8,58.99,115300.0,42.825,42.9779,42.8177,42.9561,115300.0
2011-09-15 15:20:00,58.99,59.14,58.98,59.1,65900.0,42.9561,43.0653,42.9488,43.0362,65900.0
2011-09-15 15:25:00,59.1,59.12,58.95,59.0,29800.0,43.0362,43.0507,42.9269,42.9633,29800.0
2011-09-15 15:30:00,59.01,59.01,58.94,58.97,26700.0,42.9706,42.9706,42.9196,42.9415,26700.0
2011-09-15 15:35:00,58.96,58.97,58.86,58.92,21800.0,42.9342,42.9415,42.8614,42.9051,21800.0
2011-09-15 15:40:00,58.92,58.95,58.88,58.91,36400.0,42.9051,42.9269,42.876,42.8978,36400.0
2011-09-15 15:45:00,58.92,58.98,58.91,58.98,37800.0,42.9051,42.9488,42.8978,42.9488,37800.0
2011-09-15 15:50:00,58.97,59.04,58.96,58.99,39600.0,42.9415,42.9925,42.9342,42.9561,39600.0
2011-09-15 15:55:00,59.0,59.0,58.91,58.97,126300.0,42.9633,42.9633,42.8978,42.9415,126300.0
2011-09-16 09:30:00,59.32,59.32,58.91,59.14,223000.0,43.1964,43.1964,42.8978,43.0653,223000.0
2011-09-16 09:35:00,59.18,59.24,58.9,59.1,53200.0,43.0944,43.1381,42.8905,43.0362,53200.0
2011-09-16 09:40:00,59.09,59.49,59.08,59.41,39700.0,43.0289,43.3201,43.0216,43.2619,39700.0
2011-09-16 09:45:00,59.41,59.5,59.4,59.43,21800.0,43.2619,43.3274,43.2546,43.2765,21800.0
2011-09-16 09:50:00,59.44,59.7,59.44,59.69,26100.0,43.2837,43.4731,43.2837,43.4658,26100.0
2011-09-16 09:55:00,59.69,59.69,59.52,59.61,17100.0,43.4658,43.4658,43.342,43.4075,17100.0
2011-09-16 10:00:00,59.59,59.67,59.59,59.61,14200.0,43.393,43.4512,43.393,43.4075,14200.0
2011-09-16 10:05:00,59.61,59.68,59.56,59.68,16200.0,43.4075,43.4585,43.3711,43.4585,16200.0
2011-09-16 10:10:00,59.69,59.82,59.64,59.82,19000.0,43.4658,43.5605,43.4294,43.5605,19000.0
2011-09-16 10:15:00,59.83,59.85,59.63,59.65,14500.0,43.5677,43.5823,43.4221,43.4367,14500.0
2011-09-16 10:20:00,59.63,59.7,59.6,59.65,7400.0,43.4221,43.4731,43.4002,43.4367,7400.0
2011-09-16 10:25:00,59.63,59.7,59.54,59.61,11700.0,43.4221,43.4731,43.3566,43.4075,11700.0
2011-09-16 10:30:00,59.61,59.65,59.55,59.56,17800.0,43.4075,43.4367,43.3638,43.3711,17800.0
2011-09-16 10:35:00,59.58,59.58,59.43,59.43,15300.0,43.3857,43.3857,43.2765,43.2765,15300.0
2011-09-16 10:40:00,59.44,59.48,59.25,59.26,41300.0,43.2837,43.3129,43.1454,43.1527,41300.0
2011-09-16 10:45:00,59.26,59.28,59.15,59.18,21700.0,43.1527,43.1672,43.0726,43.0944,21700.0
2011-09-16 10:50:00,59.18,59.2,59.11,59.12,12200.0,43.0944,43.109,43.0434,43.0507,12200.0
2011-09-16 10:55:00,59.1,59.1,58.99,59.05,18700.0,43.0362,43.0362,42.9561,42.9997,18700.0
2011-09-16 11:00:00,59.05,59.15,59.04,59.14,11700.0,42.9997,43.0726,42.9925,43.0653,11700.0
2011-09-16 11:05:00,59.16,59.19,59.14,59.16,10000.0,43.0798,43.1017,43.0653,43.0798,10000.0
2011-09-16 11:10:00,59.17,59.22,59.14,59.14,10500.0,43.0871,43.1235,43.0653,43.0653,10500.0
2011-09-16 11:15:00,59.12,59.18,59.06,59.07,9200.0,43.0507,43.0944,43.007,43.0143,9200.0
2011-09-16 11:20:00,59.09,59.09,58.99,59.03,10700.0,43.0289,43.0289,42.9561,42.9852,10700.0
2011-09-16 11:25:00,59.03,59.1,59.01,59.09,11700.0,42.9852,43.0362,42.9706,43.0289,11700.0
2011-09-16 11:30:00,59.1,59.14,58.99,59.14,7500.0,43.0362,43.0653,42.9561,43.0653,7500.0
2011-09-16 11:35:00,59.13,59.2,59.12,59.18,5500.0,43.058,43.109,43.0507,43.0944,5500.0
2011-09-16 11:40:00,59.17,59.26,59.15,59.24,6400.0,43.0871,43.1527,43.0726,43.1381,6400.0
2011-09-16 11:45:00,59.25,59.27,59.2,59.21,5200.0,43.1454,43.1599,43.109,43.1163,5200.0
2011-09-16 11:50:00,59.21,59.28,59.21,59.28,5100.0,43.1163,43.1672,43.1163,43.1672,5100.0
2011-09-16 11:55:00,59.28,59.35,59.28,59.3,7500.0,43.1672,43.2182,43.1672,43.1818,7500.0
2011-09-16 12:00:00,59.31,59.33,59.29,59.29,10000.0,43.1891,43.2036,43.1745,43.1745,10000.0
2011-09-16 12:05:00,59.29,59.33,59.28,59.32,7700.0,43.1745,43.2036,43.1672,43.1964,7700.0
2011-09-16 12:10:00,59.32,59.33,59.25,59.27,8200.0,43.1964,43.2036,43.1454,43.1599,8200.0
2011-09-16 12:15:00,59.28,59.3,59.26,59.29,4500.0,43.1672,43.1818,43.1527,43.1745,4500.0
2011-09-16 12:20:00,59.28,59.29,59.26,59.27,4300.0,43.1672,43.1745,43.1527,43.1599,4300.0
2011-09-16 12:25:00,59.28,59.33,59.26,59.29,4900.0,43.1672,43.2036,43.1527,43.1745,4900.0
2011-09-16 12:30:00,59.29,59.33,59.29,59.33,2600.0,43.1745,43.2036,43.1745,43.2036,2600.0
2011-09-16 12:35:00,59.33,59.43,59.33,59.43,4500.0,43.2036,43.2765,43.2036,43.2765,4500.0
2011-09-16 12:40:00,59.43,59.45,59.39,59.39,4100.0,43.2765,43.291,43.2473,43.2473,4100.0
2011-09-16 12:45:00,59.39,59.44,59.39,59.4,5200.0,43.2473,43.2837,43.2473,43.2546,5200.0
2011-09-16 12:50:00,59.41,59.42,59.37,59.37,2900.0,43.2619,43.2692,43.2328,43.2328,2900.0
2011-09-16 12:55:00,59.38,59.39,59.35,59.39,6500.0,43.24,43.2473,43.2182,43.2473,6500.0
2011-09-16 13:00:00,59.38,59.38,59.36,59.37,3100.0,43.24,43.24,43.2255,43.2328,3100.0
2011-09-16 13:05:00,59.38,59.39,59.34,59.34,8900.0,43.24,43.2473,43.2109,43.2109,8900.0
2011-09-16 13:10:00,59.34,59.37,59.34,59.36,2100.0,43.2109,43.2328,43.2109,43.2255,2100.0
2011-09-16 13:15:00,59.37,59.4,59.36,59.39,2500.0,43.2328,43.2546,43.2255,43.2473,2500.0
2011-09-16 13:20:00,59.39,59.41,59.38,59.39,6400.0,43.2473,43.2619,43.24,43.2473,6400.0
2011-09-16 13:25:00,59.39,59.42,59.39,59.41,5100.0,43.2473,43.2692,43.2473,43.2619,5100.0
2011-09-16 13:30:00,59.4,59.43,59.39,59.4,4800.0,43.2546,43.2765,43.2473,43.2546,4800.0
2011-09-16 13:35:00,59.4,59.41,59.3,59.36,10000.0,43.2546,43.2619,43.1818,43.2255,10000.0
2011-09-16 13:40:00,59.38,59.41,59.36,59.41,3600.0,43.24,43.2619,43.2255,43.2619,3600.0
2011-09-16 13:45:00,59.41,59.41,59.36,59.36,4600.0,43.2619,43.2619,43.2255,43.2255,4600.0
2011-09-16 13:50:00,59.37,59.4,59.36,59.38,5200.0,43.2328,43.2546,43.2255,43.24,5200.0
2011-09-16 13:55:00,59.37,59.4,59.37,59.38,7200.0,43.2328,43.2546,43.2328,43.24,7200.0
2011-09-16 14:00:00,59.38,59.41,59.36,59.39,10800.0,43.24,43.2619,43.2255,43.2473,10800.0
2011-09-16 14:05:00,59.4,59.44,59.4,59.41,9300.0,43.2546,43.2837,43.2546,43.2619,9300.0
2011-09-16 14:10:00,59.41,59.44,59.35,59.36,7200.0,43.2619,43.2837,43.2182,43.2255,7200.0
2011-09-16 14:15:00,59.36,59.38,59.31,59.37,7400.0,43.2255,43.24,43.1891,43.2328,7400.0
2011-09-16 14:20:00,59.36,59.38,59.35,59.37,4800.0,43.2255,43.24,43.2182,43.2328,4800.0
2011-09-16 14:25:00,59.38,59.42,59.38,59.38,4400.0,43.24,43.2692,43.24,43.24,4400.0
2011-09-16 14:30:00,59.37,59.42,59.36,59.42,6600.0,43.2328,43.2692,43.2255,43.2692,6600.0
2011-09-16 14:35:00,59.42,59.47,59.42,59.44,9700.0,43.2692,43.3056,43.2692,43.2837,9700.0
2011-09-16 14:40:00,59.45,59.46,59.41,59.42,7500.0,43.291,43.2983,43.2619,43.2692,7500.0
2011-09-16 14:45:00,59.41,59.46,59.41,59.44,7200.0,43.2619,43.2983,43.2619,43.2837,7200.0
2011-09-16 14:50:00,59.44,59.46,59.4,59.45,6900.0,43.2837,43.2983,43.2546,43.291,6900.0
2011-09-16 14:55:00,59.46,59.46,59.44,59.46,5900.0,43.2983,43.2983,43.2837,43.2983,5900.0
2011-09-16 15:00:00,59.46,59.47,59.44,59.46,8900.0,43.2983,43.3056,43.2837,43.2983,8900.0
2011-09-16 15:05:00,59.45,59.45,59.36,59.37,10600.0,43.291,43.291,43.2255,43.2328,10600.0
2011-09-16 15:10:00,59.37,59.42,59.37,59.4,6800.0,43.2328,43.2692,43.2328,43.2546,6800.0
2011-09-16 15:15:00,59.41,59.44,59.41,59.42,10300.0,43.2619,43.2837,43.2619,43.2692,10300.0
2011-09-16 15:20:00,59.42,59.45,59.32,59.36,15100.0,43.2692,43.291,43.1964,43.2255,15100.0
2011-09-16 15:25:00,59.37,59.37,59.31,59.32,17500.0,43.2328,43.2328,43.1891,43.1964,17500.0
2011-09-16 15:30:00,59.32,59.35,59.28,59.35,15000.0,43.1964,43.2182,43.1672,43.2182,15000.0
2011-09-16 15:35:00,59.36,59.37,59.3,59.31,15200.0,43.2255,43.2328,43.1818,43.1891,15200.0
2011-09-16 15:40:00,59.31,59.36,59.31,59.35,9600.0,43.1891,43.2255,43.1891,43.2182,9600.0
2011-09-16 15:45:00,59.35,59.48,59.35,59.44,20900.0,43.2182,43.3129,43.2182,43.2837,20900.0
2011-09-16 15:50:00,59.44,59.44,59.38,59.39,18300.0,43.2837,43.2837,43.24,43.2473,18300.0
2011-09-16 15:55:00,59.39,59.49,59.36,59.4,51200.0,43.2473,43.3201,43.2255,43.2546,51200.0
2011-09-19 09:30:00,58.56,58.83,58.56,58.61,20000.0,42.6429,42.8395,42.6429,42.6793,20000.0
2011-09-19 09:35:00,58.61,58.61,58.37,58.43,33600.0,42.6793,42.6793,42.5046,42.5483,33600.0
2011-09-19 09:40:00,58.44,58.49,58.31,58.45,32700.0,42.5555,42.592,42.4609,42.5628,32700.0
2011-09-19 09:45:00,58.43,58.55,58.43,58.52,13500.0,42.5483,42.6356,42.5483,42.6138,13500.0
2011-09-19 09:50:00,58.52,58.55,58.47,58.51,3600.0,42.6138,42.6356,42.5774,42.6065,3600.0
2011-09-19 09:55:00,58.52,58.57,58.51,58.57,10300.0,42.6138,42.6502,42.6065,42.6502,10300.0
2011-09-19 10:00:00,58.56,58.65,58.55,58.61,17500.0,42.6429,42.7085,42.6356,42.6793,17500.0
2011-09-19 10:05:00,58.6,58.65,58.57,58.59,13500.0,42.6721,42.7085,42.6502,42.6648,13500.0
2011-09-19 10:10:00,58.57,58.61,58.54,58.58,5400.0,42.6502,42.6793,42.6284,42.6575,5400.0
2011-09-19 10:15:00,58.57,58.57,58.47,58.57,10300.0,42.6502,42.6502,42.5774,42.6502,10300.0
2011-09-19 10:20:00,58.57,58.57,58.47,58.53,13100.0,42.6502,42.6502,42.5774,42.6211,13100.0
2011-09-19 10:25:00,58.54,58.61,58.54,58.56,8500.0,42.6284,42.6793,42.6284,42.6429,8500.0
2011-09-19 10:30:00,58.56,58.61,58.55,58.59,6100.0,42.6429,42.6793,42.6356,42.6648,6100.0
2011-09-19 10:35:00,58.59,58.62,58.56,58.56,4400.0,42.6648,42.6866,42.6429,42.6429,4400.0
2011-09-19 10:40:00,58.57,58.57,58.53,58.55,5900.0,42.6502,42.6502,42.6211,42.6356,5900.0
2011-09-19 10:45:00,58.55,58.61,58.54,58.59,8800.0,42.6356,42.6793,42.6284,42.6648,8800.0
2011-09-19 10:50:00,58.59,58.61,58.58,58.58,8400.0,42.6648,42.6793,42.6575,42.6575,8400.0
2011-09-19 10:55:00,58.58,58.58,58.49,58.49,4500.0,42.6575,42.6575,42.592,42.592,4500.0
2011-09-19 11:00:00,58.49,58.59,58.49,58.58,5700.0,42.592,42.6648,42.592,42.6575,5700.0
2011-09-19 11:05:00,58.59,58.6,58.56,58.6,4600.0,42.6648,42.6721,42.6429,42.6721,4600.0
2011-09-19 11:10:00,58.59,58.6,58.51,58.59,7300.0,42.6648,42.6721,42.6065,42.6648,7300.0
2011-09-19 11:15:00,58.6,58.62,58.56,58.57,15700.0,42.6721,42.6866,42.6429,42.6502,15700.0
2011-09-19 11:20:00,58.57,58.63,58.56,58.62,5900.0,42.6502,42.6939,42.6429,42.6866,5900.0
2011-09-19 11:25:00,58.6,58.61,58.52,58.52,5200.0,42.6721,42.6793,42.6138,42.6138,5200.0
2011-09-19 11:30:00,58.53,58.56,58.52,58.54,5900.0,42.6211,42.6429,42.6138,42.6284,5900.0
2011-09-19 11:35:00,58.55,58.6,58.55,58.6,6100.0,42.6356,42.6721,42.6356,42.6721,6100.0
2011-09-19 11:40:00,58.61,58.64,58.59,58.62,3400.0,42.6793,42.7012,42.6648,42.6866,3400.0
2011-09-19 11:45:00,58.64,58.79,58.63,58.79,7100.0,42.7012,42.8104,42.6939,42.8104,7100.0
2011-09-19 11:50:00,58.79,58.79,58.73,58.73,3000.0,42.8104,42.8104,42.7667,42.7667,3000.0
2011-09-19 11:55:00,58.72,58.79,58.72,58.74,17500.0,42.7594,42.8104,42.7594,42.774,17500.0
2011-09-19 12:00:00,58.74,58.77,58.72,58.75,10100.0,42.774,42.7958,42.7594,42.7813,10100.0
2011-09-19 12:05:00,58.75,58.77,58.75,58.77,5700.0,42.7813,42.7958,42.7813,42.7958,5700.0
2011-09-19 12:10:00,58.78,58.79,58.75,58.77,8000.0,42.8031,42.8104,42.7813,42.7958,8000.0
2011-09-19 12:15:00,58.8,58.81,58.74,58.74,3400.0,42.8177,42.825,42.774,42.774,3400.0
2011-09-19 12:20:00,58.75,58.77,58.74,58.74,3800.0,42.7813,42.7958,42.774,42.774,3800.0
2011-09-19 12:25:00,58.73,58.75,58.73,58.73,1400.0,42.7667,42.7813,42.7667,42.7667,1400.0
2011-09-19 12:30:00,58.74,58.75,58.71,58.71,1900.0,42.774,42.7813,42.7522,42.7522,1900.0
2011-09-19 12:35:00,58.72,58.73,58.66,58.67,4300.0,42.7594,42.7667,42.7157,42.723,4300.0
2011-09-19 12:40:00,58.69,58.7,58.67,58.67,2100.0,42.7376,42.7449,42.723,42.723,2100.0
2011-09-19 12:45:00,58.69,58.71,58.68,58.68,5100.0,42.7376,42.7522,42.7303,42.7303,5100.0
2011-09-19 12:50:00,58.69,58.72,58.67,58.71,5000.0,42.7376,42.7594,42.723,42.7522,5000.0
2011-09-19 12:55:00,58.71,58.77,58.7,58.77,4300.0,42.7522,42.7958,42.7449,42.7958,4300.0
2011-09-19 13:00:00,58.76,58.77,58.69,58.73,6800.0,42.7886,42.7958,42.7376,42.7667,6800.0
2011-09-19 13:05:00,58.73,58.78,58.72,58.77,4300.0,42.7667,42.8031,42.7594,42.7958,4300.0
2011-09-19 13:10:00,58.76,58.77,58.7,58.72,4100.0,42.7886,42.7958,42.7449,42.7594,4100.0
2011-09-19 13:15:00,58.72,58.76,58.69,58.75,2700.0,42.7594,42.7886,42.7376,42.7813,2700.0
2011-09-19 13:20:00,58.74,58.8,58.73,58.8,6300.0,42.774,42.8177,42.7667,42.8177,6300.0
2011-09-19 13:25:00,58.79,58.82,58.76,58.8,6100.0,42.8104,42.8323,42.7886,42.8177,6100.0
2011-09-19 13:30:00,58.8,58.8,58.75,58.75,3300.0,42.8177,42.8177,42.7813,42.7813,3300.0
2011-09-19 13:35:00,58.76,58.79,58.72,58.73,5900.0,42.7886,42.8104,42.7594,42.7667,5900.0
2011-09-19 13:40:00,58.74,58.75,58.74,58.75,3100.0,42.774,42.7813,42.774,42.7813,3100.0
2011-09-19 13:45:00,58.74,58.75,58.73,58.73,3000.0,42.774,42.7813,42.7667,42.7667,3000.0
2011-09-19 13:50:00,58.73,58.76,58.72,58.74,3400.0,42.7667,42.7886,42.7594,42.774,3400.0
2011-09-19 13:55:00,58.74,58.75,58.72,58.73,3100.0,42.774,42.7813,42.7594,42.7667,3100.0
2011-09-19 14:00:00,58.72,58.73,58.7,58.71,7300.0,42.7594,42.7667,42.7449,42.7522,7300.0
2011-09-19 14:05:00,58.71,58.82,58.71,58.8,7200.0,42.7522,42.8323,42.7522,42.8177,7200.0
2011-09-19 14:10:00,58.8,58.88,58.79,58.84,10900.0,42.8177,42.876,42.8104,42.8468,10900.0
2011-09-19 14:15:00,58.86,58.9,58.85,58.88,5900.0,42.8614,42.8905,42.8541,42.876,5900.0
2011-09-19 14:20:00,58.89,58.91,58.85,58.86,4300.0,42.8832,42.8978,42.8541,42.8614,4300.0
2011-09-19 14:25:00,58.85,58.85,58.8,58.81,4800.0,42.8541,42.8541,42.8177,42.825,4800.0
2011-09-19 14:30:00,58.83,58.86,58.83,58.83,4300.0,42.8395,42.8614,42.8395,42.8395,4300.0
2011-09-19 14:35:00,58.82,58.93,58.82,58.93,4100.0,42.8323,42.9124,42.8323,42.9124,4100.0
2011-09-19 14:40:00,58.94,58.96,58.9,58.92,8000.0,42.9196,42.9342,42.8905,42.9051,8000.0
2011-09-19 14:45:00,58.92,58.94,58.88,58.92,4700.0,42.9051,42.9196,42.876,42.9051,4700.0
2011-09-19 14:50:00,58.96,58.98,58.87,58.89,9700.0,42.9342,42.9488,42.8687,42.8832,9700.0
2011-09-19 14:55:00,58.89,58.9,58.82,58.82,6500.0,42.8832,42.8905,42.8323,42.8323,6500.0
2011-09-19 15:00:00,58.84,58.94,58.82,58.87,14600.0,42.8468,42.9196,42.8323,42.8687,14600.0
2011-09-19 15:05:00,58.87,58.88,58.83,58.86,7600.0,42.8687,42.876,42.8395,42.8614,7600.0
2011-09-19 15:10:00,58.86,59.05,58.86,58.97,37800.0,42.8614,42.9997,42.8614,42.9415,37800.0
2011-09-19 15:15:00,58.99,59.1,58.97,59.01,26600.0,42.9561,43.0362,42.9415,42.9706,26600.0
2011-09-19 15:20:00,59.0,59.15,59.0,59.1,14000.0,42.9633,43.0726,42.9633,43.0362,14000.0
2011-09-19 15:25:00,59.09,59.16,59.04,59.16,11500.0,43.0289,43.0798,42.9925,43.0798,11500.0
2011-09-19 15:30:00,59.15,59.23,59.14,59.22,15000.0,43.0726,43.1308,43.0653,43.1235,15000.0
2011-09-19 15:35:00,59.21,59.28,59.17,59.24,18800.0,43.1163,43.1672,43.0871,43.1381,18800.0
2011-09-19 15:40:00,59.24,59.3,59.17,59.28,16600.0,43.1381,43.1818,43.0871,43.1672,16600.0
2011-09-19 15:45:00,59.28,59.29,59.13,59.19,27000.0,43.1672,43.1745,43.058,43.1017,27000.0
2011-09-19 15:50:00,59.19,59.21,59.11,59.13,18300.0,43.1017,43.1163,43.0434,43.058,18300.0
2011-09-19 15:55:00,59.13,59.19,59.05,59.06,46200.0,43.058,43.1017,42.9997,43.007,46200.0
2011-09-20 09:30:00,59.34,59.34,59.16,59.22,11600.0,43.2109,43.2109,43.0798,43.1235,11600.0
2011-09-20 09:35:00,59.22,59.44,59.17,59.44,27200.0,43.1235,43.2837,43.0871,43.2837,27200.0
2011-09-20 09:40:00,59.43,59.48,59.27,59.36,22000.0,43.2765,43.3129,43.1599,43.2255,22000.0
2011-09-20 09:45:00,59.34,59.34,59.14,59.25,11300.0,43.2109,43.2109,43.0653,43.1454,11300.0
2011-09-20 09:50:00,59.31,59.32,59.14,59.21,12300.0,43.1891,43.1964,43.0653,43.1163,12300.0
2011-09-20 09:55:00,59.23,59.25,59.12,59.2,6800.0,43.1308,43.1454,43.0507,43.109,6800.0
2011-09-20 10:00:00,59.2,59.23,59.14,59.21,8900.0,43.109,43.1308,43.0653,43.1163,8900.0
2011-09-20 10:05:00,59.2,59.29,59.14,59.15,17400.0,43.109,43.1745,43.0653,43.0726,17400.0
2011-09-20 10:10:00,59.12,59.21,59.11,59.18,11600.0,43.0507,43.1163,43.0434,43.0944,11600.0
2011-09-20 10:15:00,59.21,59.27,59.15,59.25,16900.0,43.1163,43.1599,43.0726,43.1454,16900.0
2011-09-20 10:20:00,59.26,59.27,59.15,59.25,24400.0,43.1527,43.1599,43.0726,43.1454,24400.0
2011-09-20 10:25:00,59.21,59.36,59.19,59.33,13300.0,43.1163,43.2255,43.1017,43.2036,13300.0
2011-09-20 10:30:00,59.31,59.37,59.27,59.33,6900.0,43.1891,43.2328,43.1599,43.2036,6900.0
2011-09-20 10:35:00,59.33,59.57,59.33,59.52,6600.0,43.2036,43.3784,43.2036,43.342,6600.0
2011-09-20 10:40:00,59.51,59.6,59.51,59.6,7000.0,43.3347,43.4002,43.3347,43.4002,7000.0
2011-09-20 10:45:00,59.58,59.6,59.5,59.58,5700.0,43.3857,43.4002,43.3274,43.3857,5700.0
2011-09-20 10:50:00,59.56,59.59,59.5,59.55,12900.0,43.3711,43.393,43.3274,43.3638,12900.0
2011-09-20 10:55:00,59.53,59.59,59.49,59.53,16300.0,43.3493,43.393,43.3201,43.3493,16300.0
2011-09-20 11:00:00,59.56,59.7,59.54,59.68,4800.0,43.3711,43.4731,43.3566,43.4585,4800.0
2011-09-20 11:05:00,59.67,59.76,59.65,59.71,37200.0,43.4512,43.5168,43.4367,43.4804,37200.0
2011-09-20 11:10:00,59.75,59.79,59.71,59.79,5600.0,43.5095,43.5386,43.4804,43.5386,5600.0
2011-09-20 11:15:00,59.78,59.82,59.66,59.71,10700.0,43.5313,43.5605,43.4439,43.4804,10700.0
2011-09-20 11:20:00,59.69,59.7,59.6,59.7,16900.0,43.4658,43.4731,43.4002,43.4731,16900.0
2011-09-20 11:25:00,59.7,59.73,59.67,59.68,6900.0,43.4731,43.4949,43.4512,43.4585,6900.0
2011-09-20 11:30:00,59.75,59.76,59.64,59.73,17500.0,43.5095,43.5168,43.4294,43.4949,17500.0
2011-09-20 11:35:00,59.75,59.78,59.72,59.72,7600.0,43.5095,43.5313,43.4876,43.4876,7600.0
2011-09-20 11:40:00,59.73,59.81,59.67,59.79,52900.0,43.4949,43.5532,43.4512,43.5386,52900.0
2011-09-20 11:45:00,59.78,59.82,59.73,59.79,7900.0,43.5313,43.5605,43.4949,43.5386,7900.0
2011-09-20 11:50:00,59.78,59.82,59.78,59.8,2300.0,43.5313,43.5605,43.5313,43.5459,2300.0
2011-09-20 11:55:00,59.8,59.82,59.79,59.8,5000.0,43.5459,43.5605,43.5386,43.5459,5000.0
2011-09-20 12:00:00,59.8,59.82,59.69,59.7,11900.0,43.5459,43.5605,43.4658,43.4731,11900.0
2011-09-20 12:05:00,59.71,59.72,59.63,59.66,3900.0,43.4804,43.4876,43.4221,43.4439,3900.0
2011-09-20 12:10:00,59.66,59.68,59.6,59.65,4200.0,43.4439,43.4585,43.4002,43.4367,4200.0
2011-09-20 12:15:00,59.63,59.69,59.63,59.64,4600.0,43.4221,43.4658,43.4221,43.4294,4600.0
2011-09-20 12:20:00,59.64,59.68,59.64,59.66,2600.0,43.4294,43.4585,43.4294,43.4439,2600.0
2011-09-20 12:25:00,59.68,59.71,59.68,59.69,3000.0,43.4585,43.4804,43.4585,43.4658,3000.0
2011-09-20 12:30:00,59.69,59.72,59.66,59.7,6200.0,43.4658,43.4876,43.4439,43.4731,6200.0
2011-09-20 12:35:00,59.7,59.7,59.61,59.64,3400.0,43.4731,43.4731,43.4075,43.4294,3400.0
2011-09-20 12:40:00,59.63,59.64,59.58,59.6,2700.0,43.4221,43.4294,43.3857,43.4002,2700.0
2011-09-20 12:45:00,59.61,59.68,59.61,59.68,2500.0,43.4075,43.4585,43.4075,43.4585,2500.0
2011-09-20 12:50:00,59.72,59.76,59.7,59.76,4500.0,43.4876,43.5168,43.4731,43.5168,4500.0
2011-09-20 12:55:00,59.77,59.82,59.75,59.77,2300.0,43.524,43.5605,43.5095,43.524,2300.0
2011-09-20 13:00:00,59.79,59.82,59.79,59.82,1900.0,43.5386,43.5605,43.5386,43.5605,1900.0
2011-09-20 13:05:00,59.82,59.83,59.78,59.79,2100.0,43.5605,43.5677,43.5313,43.5386,2100.0
2011-09-20 13:10:00,59.8,59.83,59.79,59.83,2000.0,43.5459,43.5677,43.5386,43.5677,2000.0
2011-09-20 13:15:00,59.82,59.83,59.8,59.82,4400.0,43.5605,43.5677,43.5459,43.5605,4400.0
2011-09-20 13:20:00,59.8,59.83,59.78,59.8,4400.0,43.5459,43.5677,43.5313,43.5459,4400.0
2011-09-20 13:25:00,59.8,59.83,59.79,59.81,1900.0,43.5459,43.5677,43.5386,43.5532,1900.0
2011-09-20 13:30:00,59.83,59.84,59.82,59.83,3600.0,43.5677,43.575,43.5605,43.5677,3600.0
2011-09-20 13:35:00,59.82,59.85,59.8,59.8,3000.0,43.5605,43.5823,43.5459,43.5459,3000.0
2011-09-20 13:40:00,59.79,59.8,59.76,59.76,3500.0,43.5386,43.5459,43.5168,43.5168,3500.0
2011-09-20 13:45:00,59.75,59.8,59.73,59.79,9800.0,43.5095,43.5459,43.4949,43.5386,9800.0
2011-09-20 13:50:00,59.79,59.82,59.76,59.77,4700.0,43.5386,43.5605,43.5168,43.524,4700.0
2011-09-20 13:55:00,59.76,59.8,59.76,59.76,2900.0,43.5168,43.5459,43.5168,43.5168,2900.0
2011-09-20 14:00:00,59.76,59.77,59.72,59.73,5900.0,43.5168,43.524,43.4876,43.4949,5900.0
2011-09-20 14:05:00,59.73,59.75,59.72,59.73,21700.0,43.4949,43.5095,43.4876,43.4949,21700.0
2011-09-20 14:10:00,59.72,59.73,59.69,59.71,10600.0,43.4876,43.4949,43.4658,43.4804,10600.0
2011-09-20 14:15:00,59.71,59.73,59.66,59.66,10400.0,43.4804,43.4949,43.4439,43.4439,10400.0
2011-09-20 14:20:00,59.67,59.67,59.59,59.61,12000.0,43.4512,43.4512,43.393,43.4075,12000.0
2011-09-20 14:25:00,59.61,59.64,59.6,59.64,2500.0,43.4075,43.4294,43.4002,43.4294,2500.0
2011-09-20 14:30:00,59.64,59.68,59.55,59.58,6900.0,43.4294,43.4585,43.3638,43.3857,6900.0
2011-09-20 14:35:00,59.59,59.62,59.56,59.6,4100.0,43.393,43.4148,43.3711,43.4002,4100.0
2011-09-20 14:40:00,59.61,59.63,59.54,59.59,7300.0,43.4075,43.4221,43.3566,43.393,7300.0
2011-09-20 14:45:00,59.59,59.6,59.56,59.6,4600.0,43.393,43.4002,43.3711,43.4002,4600.0
2011-09-20 14:50:00,59.61,59.62,59.57,59.61,14100.0,43.4075,43.4148,43.3784,43.4075,14100.0
2011-09-20 14:55:00,59.61,59.65,59.61,59.64,3200.0,43.4075,43.4367,43.4075,43.4294,3200.0
2011-09-20 15:00:00,59.63,59.67,59.54,59.55,12200.0,43.4221,43.4512,43.3566,43.3638,12200.0
2011-09-20 15:05:00,59.57,59.57,59.46,59.47,5100.0,43.3784,43.3784,43.2983,43.3056,5100.0
2011-09-20 15:10:00,59.48,59.62,59.48,59.56,6300.0,43.3129,43.4148,43.3129,43.3711,6300.0
2011-09-20 15:15:00,59.55,59.58,59.49,59.5,4800.0,43.3638,43.3857,43.3201,43.3274,4800.0
2011-09-20 15:20:00,59.5,59.51,59.44,59.44,6900.0,43.3274,43.3347,43.2837,43.2837,6900.0
2011-09-20 15:25:00,59.44,59.46,59.39,59.39,9000.0,43.2837,43.2983,43.2473,43.2473,9000.0
2011-09-20 15:30:00,59.38,59.42,59.35,59.38,14400.0,43.24,43.2692,43.2182,43.24,14400.0
2011-09-20 15:35:00,59.38,59.42,59.36,59.41,14200.0,43.24,43.2692,43.2255,43.2619,14200.0
2011-09-20 15:40:00,59.42,59.44,59.31,59.33,12200.0,43.2692,43.2837,43.1891,43.2036,12200.0
2011-09-20 15:45:00,59.33,59.38,59.28,59.33,36700.0,43.2036,43.24,43.1672,43.2036,36700.0
2011-09-20 15:50:00,59.34,59.34,59.25,59.3,21600.0,43.2109,43.2109,43.1454,43.1818,21600.0
2011-09-20 15:55:00,59.31,59.36,59.26,59.28,53200.0,43.1891,43.2255,43.1527,43.1672,53200.0
2011-09-21 09:30:00,59.16,59.2,59.05,59.2,13200.0,43.0798,43.109,42.9997,43.109,13200.0
2011-09-21 09:35:00,59.2,59.33,59.18,59.24,3500.0,43.109,43.2036,43.0944,43.1381,3500.0
2011-09-21 09:40:00,59.2,59.2,59.07,59.15,6700.0,43.109,43.109,43.0143,43.0726,6700.0
2011-09-21 09:45:00,59.11,59.26,59.05,59.1,19900.0,43.0434,43.1527,42.9997,43.0362,19900.0
2011-09-21 09:50:00,59.07,59.15,59.0,59.14,15900.0,43.0143,43.0726,42.9633,43.0653,15900.0
2011-09-21 09:55:00,59.17,59.34,59.16,59.3,18100.0,43.0871,43.2109,43.0798,43.1818,18100.0
2011-09-21 10:00:00,59.32,59.52,59.3,59.51,16100.0,43.1964,43.342,43.1818,43.3347,16100.0
2011-09-21 10:05:00,59.52,59.58,59.32,59.36,13100.0,43.342,43.3857,43.1964,43.2255,13100.0
2011-09-21 10:10:00,59.38,59.44,59.32,59.35,7800.0,43.24,43.2837,43.1964,43.2182,7800.0
2011-09-21 10:15:00,59.35,59.44,59.32,59.32,14100.0,43.2182,43.2837,43.1964,43.1964,14100.0
2011-09-21 10:20:00,59.33,59.36,59.26,59.26,9400.0,43.2036,43.2255,43.1527,43.1527,9400.0
2011-09-21 10:25:00,59.3,59.36,59.23,59.27,9700.0,43.1818,43.2255,43.1308,43.1599,9700.0
2011-09-21 10:30:00,59.27,59.31,59.25,59.29,3400.0,43.1599,43.1891,43.1454,43.1745,3400.0
2011-09-21 10:35:00,59.29,59.29,59.16,59.16,14000.0,43.1745,43.1745,43.0798,43.0798,14000.0
2011-09-21 10:40:00,59.17,59.22,59.14,59.21,8200.0,43.0871,43.1235,43.0653,43.1163,8200.0
2011-09-21 10:45:00,59.2,59.24,59.11,59.11,7900.0,43.109,43.1381,43.0434,43.0434,7900.0
2011-09-21 10:50:00,59.1,59.14,59.04,59.04,9000.0,43.0362,43.0653,42.9925,42.9925,9000.0
2011-09-21 10:55:00,59.03,59.11,59.03,59.1,6100.0,42.9852,43.0434,42.9852,43.0362,6100.0
2011-09-21 11:00:00,59.09,59.24,59.09,59.17,14000.0,43.0289,43.1381,43.0289,43.0871,14000.0
2011-09-21 11:05:00,59.17,59.2,59.12,59.16,8100.0,43.0871,43.109,43.0507,43.0798,8100.0
2011-09-21 11:10:00,59.17,59.27,59.17,59.22,5100.0,43.0871,43.1599,43.0871,43.1235,5100.0
2011-09-21 11:15:00,59.2,59.21,59.14,59.19,9900.0,43.109,43.1163,43.0653,43.1017,9900.0
2011-09-21 11:20:00,59.17,59.21,59.13,59.19,13200.0,43.0871,43.1163,43.058,43.1017,13200.0
2011-09-21 11:25:00,59.18,59.31,59.17,59.31,6400.0,43.0944,43.1891,43.0871,43.1891,6400.0
2011-09-21 11:30:00,59.26,59.29,59.23,59.27,5400.0,43.1527,43.1745,43.1308,43.1599,5400.0
2011-09-21 11:35:00,59.25,59.3,59.25,59.3,5300.0,43.1454,43.1818,43.1454,43.1818,5300.0
2011-09-21 11:40:00,59.29,59.33,59.22,59.24,6200.0,43.1745,43.2036,43.1235,43.1381,6200.0
2011-09-21 11:45:00,59.25,59.27,59.18,59.18,6800.0,43.1454,43.1599,43.0944,43.0944,6800.0
2011-09-21 11:50:00,59.17,59.18,59.1,59.11,3100.0,43.0871,43.0944,43.0362,43.0434,3100.0
2011-09-21 11:55:00,59.11,59.16,59.08,59.14,6900.0,43.0434,43.0798,43.0216,43.0653,6900.0
2011-09-21 12:00:00,59.13,59.19,59.13,59.19,3000.0,43.058,43.1017,43.058,43.1017,3000.0
2011-09-21 12:05:00,59.2,59.21,59.1,59.13,19700.0,43.109,43.1163,43.0362,43.058,19700.0
2011-09-21 12:10:00,59.13,59.2,59.13,59.16,3400.0,43.058,43.109,43.058,43.0798,3400.0
2011-09-21 12:15:00,59.15,59.25,59.13,59.22,4700.0,43.0726,43.1454,43.058,43.1235,4700.0
2011-09-21 12:20:00,59.23,59.23,59.21,59.21,2200.0,43.1308,43.1308,43.1163,43.1163,2200.0
2011-09-21 12:25:00,59.21,59.22,59.04,59.11,20200.0,43.1163,43.1235,42.9925,43.0434,20200.0
2011-09-21 12:30:00,59.11,59.16,59.07,59.13,11000.0,43.0434,43.0798,43.0143,43.058,11000.0
2011-09-21 12:35:00,59.15,59.28,59.14,59.25,5800.0,43.0726,43.1672,43.0653,43.1454,5800.0
2011-09-21 12:40:00,59.25,59.37,59.24,59.35,7400.0,43.1454,43.2328,43.1381,43.2182,7400.0
2011-09-21 12:45:00,59.35,59.35,59.23,59.26,15400.0,43.2182,43.2182,43.1308,43.1527,15400.0
2011-09-21 12:50:00,59.23,59.23,59.13,59.21,10600.0,43.1308,43.1308,43.058,43.1163,10600.0
2011-09-21 12:55:00,59.22,59.23,59.16,59.21,7800.0,43.1235,43.1308,43.0798,43.1163,7800.0
2011-09-21 13:00:00,59.2,59.23,59.18,59.2,8900.0,43.109,43.1308,43.0944,43.109,8900.0
2011-09-21 13:05:00,59.21,59.34,59.19,59.31,6200.0,43.1163,43.2109,43.1017,43.1891,6200.0
2011-09-21 13:10:00,59.34,59.37,59.32,59.32,5700.0,43.2109,43.2328,43.1964,43.1964,5700.0
2011-09-21 13:15:00,59.33,59.37,59.29,59.3,5300.0,43.2036,43.2328,43.1745,43.1818,5300.0
2011-09-21 13:20:00,59.32,59.4,59.31,59.4,4500.0,43.1964,43.2546,43.1891,43.2546,4500.0
2011-09-21 13:25:00,59.41,59.47,59.4,59.44,12700.0,43.2619,43.3056,43.2546,43.2837,12700.0
2011-09-21 13:30:00,59.45,59.46,59.29,59.33,21500.0,43.291,43.2983,43.1745,43.2036,21500.0
2011-09-21 13:35:00,59.38,59.47,59.38,59.47,5500.0,43.24,43.3056,43.24,43.3056,5500.0
2011-09-21 13:40:00,59.47,59.5,59.44,59.47,6900.0,43.3056,43.3274,43.2837,43.3056,6900.0
2011-09-21 13:45:00,59.48,59.49,59.43,59.45,8500.0,43.3129,43.3201,43.2765,43.291,8500.0
2011-09-21 13:50:00,59.42,59.49,59.41,59.45,15600.0,43.2692,43.3201,43.2619,43.291,15600.0
2011-09-21 13:55:00,59.43,59.48,59.42,59.42,9300.0,43.2765,43.3129,43.2692,43.2692,9300.0
2011-09-21 14:00:00,59.43,59.49,59.42,59.49,6000.0,43.2765,43.3201,43.2692,43.3201,6000.0
2011-09-21 14:05:00,59.49,59.49,59.44,59.49,8800.0,43.3201,43.3201,43.2837,43.3201,8800.0
2011-09-21 14:10:00,59.49,59.52,59.37,59.42,7400.0,43.3201,43.342,43.2328,43.2692,7400.0
2011-09-21 14:15:00,59.44,59.44,59.37,59.4,2300.0,43.2837,43.2837,43.2328,43.2546,2300.0
2011-09-21 14:20:00,59.42,59.63,59.09,59.09,19400.0,43.2692,43.4221,43.0289,43.0289,19400.0
2011-09-21 14:25:00,59.23,59.33,59.06,59.28,21900.0,43.1308,43.2036,43.007,43.1672,21900.0
2011-09-21 14:30:00,59.25,59.32,59.15,59.16,10900.0,43.1454,43.1964,43.0726,43.0798,10900.0
2011-09-21 14:35:00,59.14,59.14,58.77,58.91,22400.0,43.0653,43.0653,42.7958,42.8978,22400.0
2011-09-21 14:40:00,58.91,58.96,58.8,58.86,12100.0,42.8978,42.9342,42.8177,42.8614,12100.0
2011-09-21 14:45:00,58.89,58.99,58.86,58.98,9000.0,42.8832,42.9561,42.8614,42.9488,9000.0
2011-09-21 14:50:00,58.98,59.01,58.92,58.99,10100.0,42.9488,42.9706,42.9051,42.9561,10100.0
2011-09-21 14:55:00,58.98,58.98,58.88,58.91,4500.0,42.9488,42.9488,42.876,42.8978,4500.0
2011-09-21 15:00:00,58.89,58.99,58.79,58.99,11900.0,42.8832,42.9561,42.8104,42.9561,11900.0
2011-09-21 15:05:00,59.0,59.09,58.96,59.09,21300.0,42.9633,43.0289,42.9342,43.0289,21300.0
2011-09-21 15:10:00,59.1,59.18,59.08,59.13,7000.0,43.0362,43.0944,43.0216,43.058,7000.0
2011-09-21 15:15:00,59.15,59.18,59.09,59.16,16600.0,43.0726,43.0944,43.0289,43.0798,16600.0
2011-09-21 15:20:00,59.17,59.2,58.94,58.98,26800.0,43.0871,43.109,42.9196,42.9488,26800.0
2011-09-21 15:25:00,58.99,59.01,58.88,58.97,19300.0,42.9561,42.9706,42.876,42.9415,19300.0
2011-09-21 15:30:00,58.98,59.03,58.81,58.82,12900.0,42.9488,42.9852,42.825,42.8323,12900.0
2011-09-21 15:35:00,58.81,58.81,58.57,58.63,21100.0,42.825,42.825,42.6502,42.6939,21100.0
2011-09-21 15:40:00,58.62,58.64,58.56,58.61,13600.0,42.6866,42.7012,42.6429,42.6793,13600.0
2011-09-21 15:45:00,58.62,58.64,58.52,58.52,32100.0,42.6866,42.7012,42.6138,42.6138,32100.0
2011-09-21 15:50:00,58.51,58.53,57.89,58.28,134900.0,42.6065,42.6211,42.155,42.439,134900.0
2011-09-21 15:55:00,58.3,58.39,58.17,58.17,62500.0,42.4536,42.5191,42.3589,42.3589,62500.0
2011-09-22 09:30:00,56.98,57.02,56.64,56.96,17400.0,41.4924,41.5215,41.2448,41.4778,17400.0
2011-09-22 09:35:00,56.99,57.19,56.98,57.17,8300.0,41.4997,41.6453,41.4924,41.6307,8300.0
2011-09-22 09:40:00,57.12,57.27,57.12,57.27,14100.0,41.5943,41.7036,41.5943,41.7036,14100.0
2011-09-22 09:45:00,57.27,57.32,57.17,57.17,35200.0,41.7036,41.74,41.6307,41.6307,35200.0
2011-09-22 09:50:00,57.18,57.19,57.08,57.09,25600.0,41.638,41.6453,41.5652,41.5725,25600.0
2011-09-22 09:55:00,57.1,57.15,57.09,57.14,23900.0,41.5798,41.6162,41.5725,41.6089,23900.0
2011-09-22 10:00:00,57.14,57.44,57.14,57.44,10700.0,41.6089,41.8274,41.6089,41.8274,10700.0
2011-09-22 10:05:00,57.47,57.47,57.37,57.42,18200.0,41.8492,41.8492,41.7764,41.8128,18200.0
2011-09-22 10:10:00,57.43,57.45,57.36,57.42,11400.0,41.8201,41.8346,41.7691,41.8128,11400.0
2011-09-22 10:15:00,57.41,57.53,57.39,57.47,18000.0,41.8055,41.8929,41.7909,41.8492,18000.0
2011-09-22 10:20:00,57.46,57.51,57.4,57.41,27500.0,41.8419,41.8783,41.7982,41.8055,27500.0
2011-09-22 10:25:00,57.41,57.43,57.33,57.39,15300.0,41.8055,41.8201,41.7473,41.7909,15300.0
2011-09-22 10:30:00,57.38,57.42,57.31,57.35,36000.0,41.7837,41.8128,41.7327,41.7618,36000.0
2011-09-22 10:35:00,57.35,57.37,57.29,57.29,24500.0,41.7618,41.7764,41.7181,41.7181,24500.0
2011-09-22 10:40:00,57.3,57.33,57.26,57.32,17900.0,41.7254,41.7473,41.6963,41.74,17900.0
2011-09-22 10:45:00,57.32,57.32,57.24,57.24,15500.0,41.74,41.74,41.6817,41.6817,15500.0
2011-09-22 10:50:00,57.24,57.24,57.01,57.06,15300.0,41.6817,41.6817,41.5142,41.5506,15300.0
2011-09-22 10:55:00,57.06,57.26,57.06,57.09,14000.0,41.5506,41.6963,41.5506,41.5725,14000.0
2011-09-22 11:00:00,57.1,57.22,57.1,57.18,7700.0,41.5798,41.6672,41.5798,41.638,7700.0
2011-09-22 11:05:00,57.18,57.21,57.08,57.09,10400.0,41.638,41.6599,41.5652,41.5725,10400.0
2011-09-22 11:10:00,57.08,57.18,57.07,57.08,7400.0,41.5652,41.638,41.5579,41.5652,7400.0
2011-09-22 11:15:00,57.08,57.2,57.07,57.2,12800.0,41.5652,41.6526,41.5579,41.6526,12800.0
2011-09-22 11:20:00,57.21,57.28,57.16,57.25,35000.0,41.6599,41.7108,41.6235,41.689,35000.0
2011-09-22 11:25:00,57.24,57.27,57.2,57.24,17100.0,41.6817,41.7036,41.6526,41.6817,17100.0
2011-09-22 11:30:00,57.25,57.35,57.25,57.26,37400.0,41.689,41.7618,41.689,41.6963,37400.0
2011-09-22 11:35:00,57.25,57.28,57.19,57.19,19300.0,41.689,41.7108,41.6453,41.6453,19300.0
2011-09-22 11:40:00,57.19,57.27,57.15,57.27,16400.0,41.6453,41.7036,41.6162,41.7036,16400.0
2011-09-22 11:45:00,57.25,57.28,57.17,57.23,18500.0,41.689,41.7108,41.6307,41.6744,18500.0
2011-09-22 11:50:00,57.21,57.24,57.12,57.13,29800.0,41.6599,41.6817,41.5943,41.6016,29800.0
2011-09-22 11:55:00,57.12,57.2,57.04,57.04,56800.0,41.5943,41.6526,41.5361,41.5361,56800.0
2011-09-22 12:00:00,57.06,57.07,56.92,56.93,28100.0,41.5506,41.5579,41.4487,41.456,28100.0
2011-09-22 12:05:00,56.94,57.01,56.92,56.99,5100.0,41.4633,41.5142,41.4487,41.4997,5100.0
2011-09-22 12:10:00,56.99,57.06,56.99,57.06,18900.0,41.4997,41.5506,41.4997,41.5506,18900.0
2011-09-22 12:15:00,57.06,57.07,56.95,56.97,26200.0,41.5506,41.5579,41.4705,41.4851,26200.0
2011-09-22 12:20:00,56.96,56.99,56.91,56.96,10100.0,41.4778,41.4997,41.4414,41.4778,10100.0
2011-09-22 12:25:00,56.99,57.06,56.96,56.96,7800.0,41.4997,41.5506,41.4778,41.4778,7800.0
2011-09-22 12:30:00,56.97,57.03,56.97,57.02,3700.0,41.4851,41.5288,41.4851,41.5215,3700.0
2011-09-22 12:35:00,56.99,57.04,56.95,56.99,11300.0,41.4997,41.5361,41.4705,41.4997,11300.0
2011-09-22 12:40:00,56.99,57.12,56.99,57.12,447000.0,41.4997,41.5943,41.4997,41.5943,447000.0
2011-09-22 12:45:00,57.15,57.27,57.15,57.25,13000.0,41.6162,41.7036,41.6162,41.689,13000.0
2011-09-22 12:50:00,57.27,57.29,57.22,57.27,14600.0,41.7036,41.7181,41.6672,41.7036,14600.0
2011-09-22 12:55:00,57.27,57.27,57.21,57.25,11100.0,41.7036,41.7036,41.6599,41.689,11100.0
2011-09-22 13:00:00,57.26,57.29,57.22,57.25,11500.0,41.6963,41.7181,41.6672,41.689,11500.0
2011-09-22 13:05:00,57.25,57.27,57.18,57.18,7000.0,41.689,41.7036,41.638,41.638,7000.0
2011-09-22 13:10:00,57.18,57.25,57.18,57.24,5200.0,41.638,41.689,41.638,41.6817,5200.0
2011-09-22 13:15:00,57.21,57.27,57.2,57.23,5100.0,41.6599,41.7036,41.6526,41.6744,5100.0
2011-09-22 13:20:00,57.23,57.26,57.17,57.18,114900.0,41.6744,41.6963,41.6307,41.638,114900.0
2011-09-22 13:25:00,57.17,57.25,57.11,57.21,39000.0,41.6307,41.689,41.5871,41.6599,39000.0
2011-09-22 13:30:00,57.2,57.36,57.19,57.35,33200.0,41.6526,41.7691,41.6453,41.7618,33200.0
2011-09-22 13:35:00,57.34,57.41,57.26,57.41,24100.0,41.7545,41.8055,41.6963,41.8055,24100.0
2011-09-22 13:40:00,57.41,57.63,57.41,57.57,27700.0,41.8055,41.9657,41.8055,41.922,27700.0
2011-09-22 13:45:00,57.58,57.58,57.46,57.5,10400.0,41.9293,41.9293,41.8419,41.871,10400.0
2011-09-22 13:50:00,57.51,57.53,57.4,57.4,6000.0,41.8783,41.8929,41.7982,41.7982,6000.0
2011-09-22 13:55:00,57.42,57.44,57.17,57.18,15700.0,41.8128,41.8274,41.6307,41.638,15700.0
2011-09-22 14:00:00,57.16,57.21,57.07,57.12,13500.0,41.6235,41.6599,41.5579,41.5943,13500.0
2011-09-22 14:05:00,57.11,57.13,57.07,57.09,19200.0,41.5871,41.6016,41.5579,41.5725,19200.0
2011-09-22 14:10:00,57.08,57.27,57.07,57.18,25800.0,41.5652,41.7036,41.5579,41.638,25800.0
2011-09-22 14:15:00,57.16,57.17,56.95,57.0,18300.0,41.6235,41.6307,41.4705,41.5069,18300.0
2011-09-22 14:20:00,56.99,57.42,56.99,57.3,31200.0,41.4997,41.8128,41.4997,41.7254,31200.0
2011-09-22 14:25:00,57.3,57.37,57.12,57.32,28000.0,41.7254,41.7764,41.5943,41.74,28000.0
2011-09-22 14:30:00,57.3,57.32,57.1,57.16,8800.0,41.7254,41.74,41.5798,41.6235,8800.0
2011-09-22 14:35:00,57.14,57.25,57.07,57.1,9400.0,41.6089,41.689,41.5579,41.5798,9400.0
2011-09-22 14:40:00,57.12,57.35,57.1,57.34,14900.0,41.5943,41.7618,41.5798,41.7545,14900.0
2011-09-22 14:45:00,57.29,57.31,57.18,57.24,9600.0,41.7181,41.7327,41.638,41.6817,9600.0
2011-09-22 14:50:00,57.24,57.27,57.16,57.21,8100.0,41.6817,41.7036,41.6235,41.6599,8100.0
2011-09-22 14:55:00,57.23,57.3,57.17,57.23,44500.0,41.6744,41.7254,41.6307,41.6744,44500.0
2011-09-22 15:00:00,57.24,57.29,57.21,57.25,16800.0,41.6817,41.7181,41.6599,41.689,16800.0
2011-09-22 15:05:00,57.22,57.37,57.2,57.37,10700.0,41.6672,41.7764,41.6526,41.7764,10700.0
2011-09-22 15:10:00,57.34,57.37,57.29,57.3,10100.0,41.7545,41.7764,41.7181,41.7254,10100.0
2011-09-22 15:15:00,57.29,57.44,57.28,57.39,16700.0,41.7181,41.8274,41.7108,41.7909,16700.0
2011-09-22 15:20:00,57.38,57.38,57.17,57.19,21900.0,41.7837,41.7837,41.6307,41.6453,21900.0
2011-09-22 15:25:00,57.19,57.31,57.16,57.28,32000.0,41.6453,41.7327,41.6235,41.7108,32000.0
2011-09-22 15:30:00,57.29,57.47,57.24,57.35,28000.0,41.7181,41.8492,41.6817,41.7618,28000.0
2011-09-22 15:35:00,57.36,57.52,57.25,57.49,41500.0,41.7691,41.8856,41.689,41.8638,41500.0
2011-09-22 15:40:00,57.49,57.58,57.39,57.46,37700.0,41.8638,41.9293,41.7909,41.8419,37700.0
2011-09-22 15:45:00,57.45,57.83,57.41,57.8,39900.0,41.8346,42.1113,41.8055,42.0895,39900.0
2011-09-22 15:50:00,57.76,57.76,57.61,57.69,69100.0,42.0604,42.0604,41.9511,42.0094,69100.0
2011-09-22 15:55:00,57.69,57.85,57.65,57.7,92300.0,42.0094,42.1259,41.9803,42.0167,92300.0
2011-09-23 09:30:00,57.58,57.82,57.51,57.82,23300.0,41.9293,42.1041,41.8783,42.1041,23300.0
2011-09-23 09:35:00,57.81,57.81,57.59,57.73,44900.0,42.0968,42.0968,41.9366,42.0385,44900.0
2011-09-23 09:40:00,57.73,57.93,57.56,57.92,31000.0,42.0385,42.1842,41.9147,42.1769,31000.0
2011-09-23 09:45:00,57.95,58.04,57.8,57.82,23000.0,42.1987,42.2643,42.0895,42.1041,23000.0
2011-09-23 09:50:00,57.83,58.04,57.79,58.01,33900.0,42.1113,42.2643,42.0822,42.2424,33900.0
2011-09-23 09:55:00,58.02,58.11,57.93,57.94,35700.0,42.2497,42.3152,42.1842,42.1915,35700.0
2011-09-23 10:00:00,57.92,57.95,57.84,57.9,74700.0,42.1769,42.1987,42.1186,42.1623,74700.0
2011-09-23 10:05:00,57.89,58.03,57.89,57.89,27600.0,42.155,42.257,42.155,42.155,27600.0
2011-09-23 10:10:00,57.89,57.99,57.86,57.97,27100.0,42.155,42.2279,42.1332,42.2133,27100.0
2011-09-23 10:15:00,57.97,58.12,57.97,58.05,23900.0,42.2133,42.3225,42.2133,42.2716,23900.0
2011-09-23 10:20:00,58.04,58.04,57.86,57.97,16900.0,42.2643,42.2643,42.1332,42.2133,16900.0
2011-09-23 10:25:00,58.0,58.04,57.99,58.03,18300.0,42.2351,42.2643,42.2279,42.257,18300.0
2011-09-23 10:30:00,58.05,58.13,57.99,58.0,24800.0,42.2716,42.3298,42.2279,42.2351,24800.0
2011-09-23 10:35:00,57.98,58.11,57.98,58.1,34900.0,42.2206,42.3152,42.2206,42.308,34900.0
2011-09-23 10:40:00,58.06,58.06,57.91,58.0,8400.0,42.2788,42.2788,42.1696,42.2351,8400.0
2011-09-23 10:45:00,58.01,58.25,58.01,58.18,17800.0,42.2424,42.4172,42.2424,42.3662,17800.0
2011-09-23 10:50:00,58.25,58.26,58.09,58.22,20000.0,42.4172,42.4245,42.3007,42.3953,20000.0
2011-09-23 10:55:00,58.22,58.28,58.13,58.23,27300.0,42.3953,42.439,42.3298,42.4026,27300.0
2011-09-23 11:00:00,58.24,58.28,58.18,58.19,14200.0,42.4099,42.439,42.3662,42.3735,14200.0
2011-09-23 11:05:00,58.2,58.39,58.2,58.38,14100.0,42.3808,42.5191,42.3808,42.5119,14100.0
2011-09-23 11:10:00,58.38,58.42,58.28,58.29,25100.0,42.5119,42.541,42.439,42.4463,25100.0
2011-09-23 11:15:00,58.32,58.45,58.28,58.41,17300.0,42.4682,42.5628,42.439,42.5337,17300.0
2011-09-23 11:20:00,58.39,58.55,58.39,58.53,26200.0,42.5191,42.6356,42.5191,42.6211,26200.0
2011-09-23 11:25:00,58.55,58.56,58.45,58.5,12300.0,42.6356,42.6429,42.5628,42.5992,12300.0
2011-09-23 11:30:00,58.49,58.53,58.44,58.44,9100.0,42.592,42.6211,42.5555,42.5555,9100.0
2011-09-23 11:35:00,58.43,58.43,58.29,58.33,13700.0,42.5483,42.5483,42.4463,42.4754,13700.0
2011-09-23 11:40:00,58.32,58.37,58.31,58.31,7600.0,42.4682,42.5046,42.4609,42.4609,7600.0
2011-09-23 11:45:00,58.31,58.4,58.3,58.4,21700.0,42.4609,42.5264,42.4536,42.5264,21700.0
2011-09-23 11:50:00,58.4,58.42,58.35,58.4,10500.0,42.5264,42.541,42.49,42.5264,10500.0
2011-09-23 11:55:00,58.43,58.44,58.34,58.43,26500.0,42.5483,42.5555,42.4827,42.5483,26500.0
2011-09-23 12:00:00,58.44,58.45,58.29,58.29,6800.0,42.5555,42.5628,42.4463,42.4463,6800.0
2011-09-23 12:05:00,58.32,58.38,58.32,58.38,11100.0,42.4682,42.5119,42.4682,42.5119,11100.0
2011-09-23 12:10:00,58.38,58.39,58.35,58.35,6500.0,42.5119,42.5191,42.49,42.49,6500.0
2011-09-23 12:15:00,58.36,58.56,58.35,58.54,19800.0,42.4973,42.6429,42.49,42.6284,19800.0
2011-09-23 12:20:00,58.53,58.53,58.46,58.46,10700.0,42.6211,42.6211,42.5701,42.5701,10700.0
2011-09-23 12:25:00,58.46,58.46,58.33,58.33,3700.0,42.5701,42.5701,42.4754,42.4754,3700.0
2011-09-23 12:30:00,58.36,58.46,58.34,58.44,10500.0,42.4973,42.5701,42.4827,42.5555,10500.0
2011-09-23 12:35:00,58.43,58.43,58.36,58.39,12300.0,42.5483,42.5483,42.4973,42.5191,12300.0
2011-09-23 12:40:00,58.38,58.38,58.28,58.35,11800.0,42.5119,42.5119,42.439,42.49,11800.0
2011-09-23 12:45:00,58.37,58.5,58.37,58.47,38100.0,42.5046,42.5992,42.5046,42.5774,38100.0
2011-09-23 12:50:00,58.47,58.52,58.46,58.48,31700.0,42.5774,42.6138,42.5701,42.5847,31700.0
2011-09-23 12:55:00,58.49,58.59,58.46,58.48,80700.0,42.592,42.6648,42.5701,42.5847,80700.0
2011-09-23 13:00:00,58.51,58.6,58.49,58.56,28900.0,42.6065,42.6721,42.592,42.6429,28900.0
2011-09-23 13:05:00,58.56,58.56,58.42,58.48,45800.0,42.6429,42.6429,42.541,42.5847,45800.0
2011-09-23 13:10:00,58.5,58.63,58.49,58.52,16600.0,42.5992,42.6939,42.592,42.6138,16600.0
2011-09-23 13:15:00,58.51,58.56,58.49,58.53,36300.0,42.6065,42.6429,42.592,42.6211,36300.0
2011-09-23 13:20:00,58.52,58.55,58.5,58.55,14100.0,42.6138,42.6356,42.5992,42.6356,14100.0
2011-09-23 13:25:00,58.56,58.64,58.5,58.51,11500.0,42.6429,42.7012,42.5992,42.6065,11500.0
2011-09-23 13:30:00,58.49,58.77,58.48,58.63,30900.0,42.592,42.7958,42.5847,42.6939,30900.0
2011-09-23 13:35:00,58.7,58.8,58.68,58.7,13400.0,42.7449,42.8177,42.7303,42.7449,13400.0
2011-09-23 13:40:00,58.69,58.89,58.65,58.88,13200.0,42.7376,42.8832,42.7085,42.876,13200.0
2011-09-23 13:45:00,58.88,58.94,58.8,58.94,9600.0,42.876,42.9196,42.8177,42.9196,9600.0
2011-09-23 13:50:00,58.98,59.0,58.82,58.82,16700.0,42.9488,42.9633,42.8323,42.8323,16700.0
2011-09-23 13:55:00,58.82,58.91,58.82,58.91,13300.0,42.8323,42.8978,42.8323,42.8978,13300.0
2011-09-23 14:00:00,58.9,59.05,58.9,59.01,13400.0,42.8905,42.9997,42.8905,42.9706,13400.0
2011-09-23 14:05:00,59.0,59.01,58.92,58.97,10800.0,42.9633,42.9706,42.9051,42.9415,10800.0
2011-09-23 14:10:00,58.97,59.07,58.94,59.0,15000.0,42.9415,43.0143,42.9196,42.9633,15000.0
2011-09-23 14:15:00,58.99,59.06,58.89,58.9,28100.0,42.9561,43.007,42.8832,42.8905,28100.0
2011-09-23 14:20:00,58.9,58.91,58.73,58.73,20300.0,42.8905,42.8978,42.7667,42.7667,20300.0
2011-09-23 14:25:00,58.73,58.81,58.66,58.77,13400.0,42.7667,42.825,42.7157,42.7958,13400.0
2011-09-23 14:30:00,58.76,58.88,58.76,58.81,11000.0,42.7886,42.876,42.7886,42.825,11000.0
2011-09-23 14:35:00,58.79,58.82,58.66,58.67,12100.0,42.8104,42.8323,42.7157,42.723,12100.0
2011-09-23 14:40:00,58.67,58.71,58.58,58.63,10200.0,42.723,42.7522,42.6575,42.6939,10200.0
2011-09-23 14:45:00,58.62,58.67,58.5,58.59,32700.0,42.6866,42.723,42.5992,42.6648,32700.0
2011-09-23 14:50:00,58.58,58.72,58.57,58.72,17700.0,42.6575,42.7594,42.6502,42.7594,17700.0
2011-09-23 14:55:00,58.71,58.76,58.63,58.67,31100.0,42.7522,42.7886,42.6939,42.723,31100.0
2011-09-23 15:00:00,58.65,58.82,58.64,58.67,31800.0,42.7085,42.8323,42.7012,42.723,31800.0
2011-09-23 15:05:00,58.66,58.77,58.58,58.69,27600.0,42.7157,42.7958,42.6575,42.7376,27600.0
2011-09-23 15:10:00,58.69,58.91,58.65,58.91,21200.0,42.7376,42.8978,42.7085,42.8978,21200.0
2011-09-23 15:15:00,58.88,58.92,58.76,58.87,27400.0,42.876,42.9051,42.7886,42.8687,27400.0
2011-09-23 15:20:00,58.86,58.97,58.82,58.86,36000.0,42.8614,42.9415,42.8323,42.8614,36000.0
2011-09-23 15:25:00,58.86,59.05,58.84,59.04,28300.0,42.8614,42.9997,42.8468,42.9925,28300.0
2011-09-23 15:30:00,59.05,59.05,58.81,58.84,57100.0,42.9997,42.9997,42.825,42.8468,57100.0
2011-09-23 15:35:00,58.86,59.06,58.86,59.0,100700.0,42.8614,43.007,42.8614,42.9633,100700.0
2011-09-23 15:40:00,58.98,59.03,58.81,58.91,40200.0,42.9488,42.9852,42.825,42.8978,40200.0
2011-09-23 15:45:00,58.91,59.02,58.88,58.96,65200.0,42.8978,42.9779,42.876,42.9342,65200.0
2011-09-23 15:50:00,58.96,59.09,58.9,59.03,58100.0,42.9342,43.0289,42.8905,42.9852,58100.0
2011-09-23 15:55:00,59.04,59.09,58.94,59.03,138000.0,42.9925,43.0289,42.9196,42.9852,138000.0
2011-09-26 09:30:00,59.42,59.42,59.13,59.2,10100.0,43.2692,43.2692,43.058,43.109,10100.0
2011-09-26 09:35:00,59.2,59.29,58.99,59.01,29600.0,43.109,43.1745,42.9561,42.9706,29600.0
2011-09-26 09:40:00,58.99,59.19,58.96,59.19,32500.0,42.9561,43.1017,42.9342,43.1017,32500.0
2011-09-26 09:45:00,59.21,59.32,59.19,59.31,21600.0,43.1163,43.1964,43.1017,43.1891,21600.0
2011-09-26 09:50:00,59.3,59.3,59.19,59.28,42100.0,43.1818,43.1818,43.1017,43.1672,42100.0
2011-09-26 09:55:00,59.28,59.28,59.2,59.27,19200.0,43.1672,43.1672,43.109,43.1599,19200.0
2011-09-26 10:00:00,59.27,59.31,59.21,59.27,29200.0,43.1599,43.1891,43.1163,43.1599,29200.0
2011-09-26 10:05:00,59.27,59.28,59.08,59.12,13800.0,43.1599,43.1672,43.0216,43.0507,13800.0
2011-09-26 10:10:00,59.09,59.14,59.04,59.11,6600.0,43.0289,43.0653,42.9925,43.0434,6600.0
2011-09-26 10:15:00,59.09,59.22,58.99,59.19,25200.0,43.0289,43.1235,42.9561,43.1017,25200.0
2011-09-26 10:20:00,59.18,59.22,59.14,59.18,19300.0,43.0944,43.1235,43.0653,43.0944,19300.0
2011-09-26 10:25:00,59.19,59.23,59.11,59.21,30300.0,43.1017,43.1308,43.0434,43.1163,30300.0
2011-09-26 10:30:00,59.2,59.2,59.07,59.12,14600.0,43.109,43.109,43.0143,43.0507,14600.0
2011-09-26 10:35:00,59.12,59.18,59.05,59.1,26900.0,43.0507,43.0944,42.9997,43.0362,26900.0
2011-09-26 10:40:00,59.08,59.26,59.05,59.25,13700.0,43.0216,43.1527,42.9997,43.1454,13700.0
2011-09-26 10:45:00,59.24,59.27,59.13,59.15,25000.0,43.1381,43.1599,43.058,43.0726,25000.0
2011-09-26 10:50:00,59.14,59.33,59.14,59.3,10300.0,43.0653,43.2036,43.0653,43.1818,10300.0
2011-09-26 10:55:00,59.29,59.32,59.2,59.23,16900.0,43.1745,43.1964,43.109,43.1308,16900.0
2011-09-26 11:00:00,59.22,59.29,59.15,59.19,21600.0,43.1235,43.1745,43.0726,43.1017,21600.0
2011-09-26 11:05:00,59.2,59.23,59.15,59.2,12100.0,43.109,43.1308,43.0726,43.109,12100.0
2011-09-26 11:10:00,59.2,59.23,59.13,59.2,18600.0,43.109,43.1308,43.058,43.109,18600.0
2011-09-26 11:15:00,59.2,59.27,59.19,59.19,7200.0,43.109,43.1599,43.1017,43.1017,7200.0
2011-09-26 11:20:00,59.19,59.26,59.18,59.25,6700.0,43.1017,43.1527,43.0944,43.1454,6700.0
2011-09-26 11:25:00,59.26,59.26,59.18,59.25,4000.0,43.1527,43.1527,43.0944,43.1454,4000.0
2011-09-26 11:30:00,59.27,59.27,59.16,59.23,18700.0,43.1599,43.1599,43.0798,43.1308,18700.0
2011-09-26 11:35:00,59.23,59.31,59.19,59.3,6100.0,43.1308,43.1891,43.1017,43.1818,6100.0
2011-09-26 11:40:00,59.32,59.46,59.3,59.44,18300.0,43.1964,43.2983,43.1818,43.2837,18300.0
2011-09-26 11:45:00,59.45,59.48,59.39,59.43,21300.0,43.291,43.3129,43.2473,43.2765,21300.0
2011-09-26 11:50:00,59.46,59.46,59.34,59.43,14900.0,43.2983,43.2983,43.2109,43.2765,14900.0
2011-09-26 11:55:00,59.44,59.47,59.4,59.44,8100.0,43.2837,43.3056,43.2546,43.2837,8100.0
2011-09-26 12:00:00,59.47,59.47,59.31,59.37,14600.0,43.3056,43.3056,43.1891,43.2328,14600.0
2011-09-26 12:05:00,59.37,59.42,59.33,59.36,10100.0,43.2328,43.2692,43.2036,43.2255,10100.0
2011-09-26 12:10:00,59.36,59.36,59.32,59.33,7000.0,43.2255,43.2255,43.1964,43.2036,7000.0
2011-09-26 12:15:00,59.33,59.36,59.27,59.35,10000.0,43.2036,43.2255,43.1599,43.2182,10000.0
2011-09-26 12:20:00,59.35,59.39,59.28,59.28,6400.0,43.2182,43.2473,43.1672,43.1672,6400.0
2011-09-26 12:25:00,59.26,59.32,59.24,59.28,11400.0,43.1527,43.1964,43.1381,43.1672,11400.0
2011-09-26 12:30:00,59.27,59.34,59.26,59.34,7500.0,43.1599,43.2109,43.1527,43.2109,7500.0
2011-09-26 12:35:00,59.34,59.36,59.33,59.35,5200.0,43.2109,43.2255,43.2036,43.2182,5200.0
2011-09-26 12:40:00,59.35,59.38,59.29,59.36,22200.0,43.2182,43.24,43.1745,43.2255,22200.0
2011-09-26 12:45:00,59.36,59.41,59.34,59.38,15900.0,43.2255,43.2619,43.2109,43.24,15900.0
2011-09-26 12:50:00,59.4,59.45,59.38,59.45,7500.0,43.2546,43.291,43.24,43.291,7500.0
2011-09-26 12:55:00,59.43,59.5,59.41,59.47,7000.0,43.2765,43.3274,43.2619,43.3056,7000.0
2011-09-26 13:00:00,59.48,59.48,59.35,59.42,4700.0,43.3129,43.3129,43.2182,43.2692,4700.0
2011-09-26 13:05:00,59.4,59.44,59.38,59.41,5200.0,43.2546,43.2837,43.24,43.2619,5200.0
2011-09-26 13:10:00,59.4,59.44,59.34,59.34,11300.0,43.2546,43.2837,43.2109,43.2109,11300.0
2011-09-26 13:15:00,59.37,59.42,59.37,59.42,6500.0,43.2328,43.2692,43.2328,43.2692,6500.0
2011-09-26 13:20:00,59.42,59.47,59.39,59.44,8800.0,43.2692,43.3056,43.2473,43.2837,8800.0
2011-09-26 13:25:00,59.45,59.49,59.42,59.44,9600.0,43.291,43.3201,43.2692,43.2837,9600.0
2011-09-26 13:30:00,59.44,59.58,59.43,59.48,9300.0,43.2837,43.3857,43.2765,43.3129,9300.0
2011-09-26 13:35:00,59.47,59.53,59.41,59.53,15200.0,43.3056,43.3493,43.2619,43.3493,15200.0
2011-09-26 13:40:00,59.55,59.62,59.52,59.59,9700.0,43.3638,43.4148,43.342,43.393,9700.0
2011-09-26 13:45:00,59.6,59.67,59.58,59.66,5600.0,43.4002,43.4512,43.3857,43.4439,5600.0
2011-09-26 13:50:00,59.62,59.66,59.56,59.65,8700.0,43.4148,43.4439,43.3711,43.4367,8700.0
2011-09-26 13:55:00,59.65,59.68,59.61,59.65,7300.0,43.4367,43.4585,43.4075,43.4367,7300.0
2011-09-26 14:00:00,59.67,59.8,59.66,59.77,31700.0,43.4512,43.5459,43.4439,43.524,31700.0
2011-09-26 14:05:00,59.75,59.78,59.61,59.66,12300.0,43.5095,43.5313,43.4075,43.4439,12300.0
2011-09-26 14:10:00,59.69,59.73,59.61,59.65,6500.0,43.4658,43.4949,43.4075,43.4367,6500.0
2011-09-26 14:15:00,59.65,59.71,59.63,59.66,9900.0,43.4367,43.4804,43.4221,43.4439,9900.0
2011-09-26 14:20:00,59.63,59.77,59.61,59.73,8900.0,43.4221,43.524,43.4075,43.4949,8900.0
2011-09-26 14:25:00,59.74,59.75,59.68,59.74,6900.0,43.5022,43.5095,43.4585,43.5022,6900.0
2011-09-26 14:30:00,59.72,59.77,59.63,59.77,13300.0,43.4876,43.524,43.4221,43.524,13300.0
2011-09-26 14:35:00,59.76,59.8,59.72,59.74,8200.0,43.5168,43.5459,43.4876,43.5022,8200.0
2011-09-26 14:40:00,59.75,59.78,59.69,59.72,6800.0,43.5095,43.5313,43.4658,43.4876,6800.0
2011-09-26 14:45:00,59.72,59.74,59.68,59.69,11300.0,43.4876,43.5022,43.4585,43.4658,11300.0
2011-09-26 14:50:00,59.68,59.7,59.63,59.66,4900.0,43.4585,43.4731,43.4221,43.4439,4900.0
2011-09-26 14:55:00,59.67,59.76,59.67,59.76,9000.0,43.4512,43.5168,43.4512,43.5168,9000.0
2011-09-26 15:00:00,59.77,59.8,59.72,59.76,14400.0,43.524,43.5459,43.4876,43.5168,14400.0
2011-09-26 15:05:00,59.76,59.77,59.69,59.77,22000.0,43.5168,43.524,43.4658,43.524,22000.0
2011-09-26 15:10:00,59.76,59.8,59.72,59.8,12500.0,43.5168,43.5459,43.4876,43.5459,12500.0
2011-09-26 15:15:00,59.78,59.78,59.7,59.77,19400.0,43.5313,43.5313,43.4731,43.524,19400.0
2011-09-26 15:20:00,59.77,59.81,59.7,59.81,22100.0,43.524,43.5532,43.4731,43.5532,22100.0
2011-09-26 15:25:00,59.79,59.81,59.75,59.8,10800.0,43.5386,43.5532,43.5095,43.5459,10800.0
2011-09-26 15:30:00,59.79,59.86,59.78,59.86,70300.0,43.5386,43.5896,43.5313,43.5896,70300.0
2011-09-26 15:35:00,59.87,59.94,59.86,59.94,60600.0,43.5969,43.6478,43.5896,43.6478,60600.0
2011-09-26 15:40:00,59.94,59.97,59.89,59.97,78400.0,43.6478,43.6697,43.6114,43.6697,78400.0
2011-09-26 15:45:00,59.97,59.99,59.96,59.99,71800.0,43.6697,43.6842,43.6624,43.6842,71800.0
2011-09-26 15:50:00,59.98,60.0,59.95,59.99,78100.0,43.677,43.6915,43.6551,43.6842,78100.0
2011-09-26 15:55:00,59.99,60.0,59.98,59.98,202400.0,43.6842,43.6915,43.677,43.677,202400.0
2011-09-27 09:30:00,60.06,60.5,59.55,59.7,213400.0,43.7352,44.0556,43.3638,43.4731,213400.0
2011-09-27 09:35:00,59.69,60.05,59.68,60.0,43300.0,43.4658,43.7279,43.4585,43.6915,43300.0
2011-09-27 09:40:00,60.04,60.28,60.04,60.28,24300.0,43.7207,43.8954,43.7207,43.8954,24300.0
2011-09-27 09:45:00,60.28,60.56,60.27,60.55,44300.0,43.8954,44.0993,43.8881,44.092,44300.0
2011-09-27 09:50:00,60.56,60.86,60.55,60.78,31800.0,44.0993,44.3178,44.092,44.2595,31800.0
2011-09-27 09:55:00,60.77,60.79,60.4,60.43,89500.0,44.2522,44.2668,43.9828,44.0046,89500.0
2011-09-27 10:00:00,60.44,60.55,60.39,60.42,34200.0,44.0119,44.092,43.9755,43.9974,34200.0
2011-09-27 10:05:00,60.39,60.55,60.39,60.48,21300.0,43.9755,44.092,43.9755,44.0411,21300.0
2011-09-27 10:10:00,60.47,60.66,60.46,60.53,17800.0,44.0338,44.1721,44.0265,44.0775,17800.0
2011-09-27 10:15:00,60.53,60.57,60.47,60.56,22900.0,44.0775,44.1066,44.0338,44.0993,22900.0
2011-09-27 10:20:00,60.59,60.64,60.53,60.64,15200.0,44.1212,44.1576,44.0775,44.1576,15200.0
2011-09-27 10:25:00,60.61,60.72,60.61,60.68,8400.0,44.1357,44.2158,44.1357,44.1867,8400.0
2011-09-27 10:30:00,60.67,60.77,60.65,60.72,10600.0,44.1794,44.2522,44.1649,44.2158,10600.0
2011-09-27 10:35:00,60.73,60.79,60.71,60.72,10400.0,44.2231,44.2668,44.2085,44.2158,10400.0
2011-09-27 10:40:00,60.73,60.78,60.64,60.75,12900.0,44.2231,44.2595,44.1576,44.2377,12900.0
2011-09-27 10:45:00,60.75,60.86,60.7,60.83,10900.0,44.2377,44.3178,44.2013,44.2959,10900.0
2011-09-27 10:50:00,60.85,60.92,60.81,60.81,24900.0,44.3105,44.3615,44.2814,44.2814,24900.0
2011-09-27 10:55:00,60.81,60.87,60.79,60.85,11800.0,44.2814,44.3251,44.2668,44.3105,11800.0
2011-09-27 11:00:00,60.85,60.87,60.79,60.8,16800.0,44.3105,44.3251,44.2668,44.2741,16800.0
2011-09-27 11:05:00,60.8,60.85,60.78,60.8,17600.0,44.2741,44.3105,44.2595,44.2741,17600.0
2011-09-27 11:10:00,60.82,60.85,60.74,60.78,27800.0,44.2886,44.3105,44.2304,44.2595,27800.0
2011-09-27 11:15:00,60.8,60.86,60.77,60.85,6800.0,44.2741,44.3178,44.2522,44.3105,6800.0
2011-09-27 11:20:00,60.86,60.9,60.78,60.83,18700.0,44.3178,44.3469,44.2595,44.2959,18700.0
2011-09-27 11:25:00,60.84,60.85,60.8,60.85,8400.0,44.3032,44.3105,44.2741,44.3105,8400.0
2011-09-27 11:30:00,60.85,60.85,60.78,60.84,10500.0,44.3105,44.3105,44.2595,44.3032,10500.0
2011-09-27 11:35:00,60.84,60.86,60.79,60.81,13500.0,44.3032,44.3178,44.2668,44.2814,13500.0
2011-09-27 11:40:00,60.81,60.82,60.75,60.78,15100.0,44.2814,44.2886,44.2377,44.2595,15100.0
2011-09-27 11:45:00,60.78,60.83,60.76,60.83,12300.0,44.2595,44.2959,44.245,44.2959,12300.0
2011-09-27 11:50:00,60.82,60.82,60.76,60.8,9400.0,44.2886,44.2886,44.245,44.2741,9400.0
2011-09-27 11:55:00,60.79,60.88,60.75,60.88,12800.0,44.2668,44.3323,44.2377,44.3323,12800.0
2011-09-27 12:00:00,60.88,60.92,60.85,60.85,13900.0,44.3323,44.3615,44.3105,44.3105,13900.0
2011-09-27 12:05:00,60.84,60.96,60.81,60.94,15500.0,44.3032,44.3906,44.2814,44.376,15500.0
2011-09-27 12:10:00,60.96,60.96,60.92,60.95,11000.0,44.3906,44.3906,44.3615,44.3833,11000.0
2011-09-27 12:15:00,60.94,60.95,60.82,60.82,13000.0,44.376,44.3833,44.2886,44.2886,13000.0
2011-09-27 12:20:00,60.83,60.92,60.81,60.87,15000.0,44.2959,44.3615,44.2814,44.3251,15000.0
2011-09-27 12:25:00,60.86,60.87,60.77,60.8,5800.0,44.3178,44.3251,44.2522,44.2741,5800.0
2011-09-27 12:30:00,60.78,60.81,60.74,60.75,12800.0,44.2595,44.2814,44.2304,44.2377,12800.0
2011-09-27 12:35:00,60.77,60.77,60.7,60.73,16000.0,44.2522,44.2522,44.2013,44.2231,16000.0
2011-09-27 12:40:00,60.73,60.73,60.7,60.72,6900.0,44.2231,44.2231,44.2013,44.2158,6900.0
2011-09-27 12:45:00,60.73,60.73,60.69,60.7,8600.0,44.2231,44.2231,44.194,44.2013,8600.0
2011-09-27 12:50:00,60.69,60.7,60.68,60.7,10500.0,44.194,44.2013,44.1867,44.2013,10500.0
2011-09-27 12:55:00,60.69,60.69,60.66,60.67,12700.0,44.194,44.194,44.1721,44.1794,12700.0
2011-09-27 13:00:00,60.67,60.69,60.62,60.62,20200.0,44.1794,44.194,44.143,44.143,20200.0
2011-09-27 13:05:00,60.64,60.65,60.6,60.61,10700.0,44.1576,44.1649,44.1284,44.1357,10700.0
2011-09-27 13:10:00,60.61,60.64,60.57,60.58,20400.0,44.1357,44.1576,44.1066,44.1139,20400.0
2011-09-27 13:15:00,60.57,60.6,60.52,60.6,33200.0,44.1066,44.1284,44.0702,44.1284,33200.0
2011-09-27 13:20:00,60.6,60.6,60.55,60.56,19500.0,44.1284,44.1284,44.092,44.0993,19500.0
2011-09-27 13:25:00,60.56,60.58,60.47,60.49,20900.0,44.0993,44.1139,44.0338,44.0483,20900.0
2011-09-27 13:30:00,60.5,60.5,60.43,60.44,19500.0,44.0556,44.0556,44.0046,44.0119,19500.0
2011-09-27 13:35:00,60.45,60.52,60.44,60.52,9400.0,44.0192,44.0702,44.0119,44.0702,9400.0
2011-09-27 13:40:00,60.53,60.53,60.42,60.43,22300.0,44.0775,44.0775,43.9974,44.0046,22300.0
2011-09-27 13:45:00,60.43,60.48,60.4,60.41,21500.0,44.0046,44.0411,43.9828,43.9901,21500.0
2011-09-27 13:50:00,60.41,60.5,60.41,60.49,17800.0,43.9901,44.0556,43.9901,44.0483,17800.0
2011-09-27 13:55:00,60.49,60.53,60.46,60.5,13700.0,44.0483,44.0775,44.0265,44.0556,13700.0
2011-09-27 14:00:00,60.51,60.59,60.51,60.57,14000.0,44.0629,44.1212,44.0629,44.1066,14000.0
2011-09-27 14:05:00,60.57,60.58,60.48,60.48,31200.0,44.1066,44.1139,44.0411,44.0411,31200.0
2011-09-27 14:10:00,60.47,60.51,60.45,60.47,49100.0,44.0338,44.0629,44.0192,44.0338,49100.0
2011-09-27 14:15:00,60.47,60.48,60.43,60.47,12700.0,44.0338,44.0411,44.0046,44.0338,12700.0
2011-09-27 14:20:00,60.47,60.48,60.38,60.41,22800.0,44.0338,44.0411,43.9682,43.9901,22800.0
2011-09-27 14:25:00,60.41,60.44,60.39,60.43,12600.0,43.9901,44.0119,43.9755,44.0046,12600.0
2011-09-27 14:30:00,60.43,60.49,60.43,60.46,16200.0,44.0046,44.0483,44.0046,44.0265,16200.0
2011-09-27 14:35:00,60.46,60.5,60.45,60.48,13800.0,44.0265,44.0556,44.0192,44.0411,13800.0
2011-09-27 14:40:00,60.48,60.5,60.44,60.45,9100.0,44.0411,44.0556,44.0119,44.0192,9100.0
2011-09-27 14:45:00,60.45,60.45,60.42,60.44,11500.0,44.0192,44.0192,43.9974,44.0119,11500.0
2011-09-27 14:50:00,60.44,60.52,60.44,60.5,12700.0,44.0119,44.0702,44.0119,44.0556,12700.0
2011-09-27 14:55:00,60.49,60.5,60.42,60.43,19000.0,44.0483,44.0556,43.9974,44.0046,19000.0
2011-09-27 15:00:00,60.43,60.43,60.35,60.37,21400.0,44.0046,44.0046,43.9464,43.961,21400.0
2011-09-27 15:05:00,60.37,60.37,60.24,60.3,19600.0,43.961,43.961,43.8663,43.91,19600.0
2011-09-27 15:10:00,60.3,60.32,60.14,60.19,23200.0,43.91,43.9245,43.7935,43.8299,23200.0
2011-09-27 15:15:00,60.2,60.23,60.17,60.18,37000.0,43.8372,43.859,43.8153,43.8226,37000.0
2011-09-27 15:20:00,60.2,60.2,60.07,60.16,20600.0,43.8372,43.8372,43.7425,43.808,20600.0
2011-09-27 15:25:00,60.15,60.2,60.02,60.1,24700.0,43.8008,43.8372,43.7061,43.7643,24700.0
2011-09-27 15:30:00,60.09,60.19,60.05,60.1,24100.0,43.7571,43.8299,43.7279,43.7643,24100.0
2011-09-27 15:35:00,60.11,60.13,59.96,59.98,28800.0,43.7716,43.7862,43.6624,43.677,28800.0
2011-09-27 15:40:00,59.98,60.0,59.89,59.98,39600.0,43.677,43.6915,43.6114,43.677,39600.0
2011-09-27 15:45:00,59.98,59.98,59.76,59.79,38700.0,43.677,43.677,43.5168,43.5386,38700.0
2011-09-27 15:50:00,59.79,59.9,59.76,59.79,31800.0,43.5386,43.6187,43.5168,43.5386,31800.0
2011-09-27 15:55:00,59.77,59.97,59.75,59.94,80900.0,43.524,43.6697,43.5095,43.6478,80900.0
2011-09-28 09:30:00,59.9,59.9,59.71,59.71,21100.0,43.6187,43.6187,43.4804,43.4804,21100.0
2011-09-28 09:35:00,59.74,59.84,59.55,59.57,18000.0,43.5022,43.575,43.3638,43.3784,18000.0
2011-09-28 09:40:00,59.6,59.8,59.5,59.8,17700.0,43.4002,43.5459,43.3274,43.5459,17700.0
2011-09-28 09:45:00,59.8,59.84,59.7,59.8,22700.0,43.5459,43.575,43.4731,43.5459,22700.0
2011-09-28 09:50:00,59.78,59.85,59.74,59.83,17900.0,43.5313,43.5823,43.5022,43.5677,17900.0
2011-09-28 09:55:00,59.82,59.85,59.77,59.8,6000.0,43.5605,43.5823,43.524,43.5459,6000.0
2011-09-28 10:00:00,59.78,59.78,59.62,59.67,12400.0,43.5313,43.5313,43.4148,43.4512,12400.0
2011-09-28 10:05:00,59.68,59.77,59.64,59.77,12300.0,43.4585,43.524,43.4294,43.524,12300.0
2011-09-28 10:10:00,59.78,59.78,59.66,59.68,12000.0,43.5313,43.5313,43.4439,43.4585,12000.0
2011-09-28 10:15:00,59.68,59.72,59.53,59.53,7400.0,43.4585,43.4876,43.3493,43.3493,7400.0
2011-09-28 10:20:00,59.52,59.56,59.45,59.51,12100.0,43.342,43.3711,43.291,43.3347,12100.0
2011-09-28 10:25:00,59.51,59.63,59.5,59.58,5600.0,43.3347,43.4221,43.3274,43.3857,5600.0
2011-09-28 10:30:00,59.59,59.61,59.51,59.57,10100.0,43.393,43.4075,43.3347,43.3784,10100.0
2011-09-28 10:35:00,59.6,59.63,59.4,59.46,9400.0,43.4002,43.4221,43.2546,43.2983,9400.0
2011-09-28 10:40:00,59.48,59.56,59.48,59.53,3900.0,43.3129,43.3711,43.3129,43.3493,3900.0
2011-09-28 10:45:00,59.52,59.6,59.48,59.58,6300.0,43.342,43.4002,43.3129,43.3857,6300.0
2011-09-28 10:50:00,59.58,59.63,59.55,59.63,6000.0,43.3857,43.4221,43.3638,43.4221,6000.0
2011-09-28 10:55:00,59.66,59.74,59.65,59.72,9400.0,43.4439,43.5022,43.4367,43.4876,9400.0
2011-09-28 11:00:00,59.72,59.73,59.58,59.62,7400.0,43.4876,43.4949,43.3857,43.4148,7400.0
2011-09-28 11:05:00,59.64,59.66,59.46,59.49,25500.0,43.4294,43.4439,43.2983,43.3201,25500.0
2011-09-28 11:10:00,59.49,59.65,59.45,59.6,21400.0,43.3201,43.4367,43.291,43.4002,21400.0
2011-09-28 11:15:00,59.59,59.64,59.51,59.52,9800.0,43.393,43.4294,43.3347,43.342,9800.0
2011-09-28 11:20:00,59.5,59.52,59.43,59.48,15200.0,43.3274,43.342,43.2765,43.3129,15200.0
2011-09-28 11:25:00,59.53,59.66,59.53,59.66,10500.0,43.3493,43.4439,43.3493,43.4439,10500.0
2011-09-28 11:30:00,59.66,59.67,59.51,59.53,10200.0,43.4439,43.4512,43.3347,43.3493,10200.0
2011-09-28 11:35:00,59.5,59.78,59.5,59.73,14800.0,43.3274,43.5313,43.3274,43.4949,14800.0
2011-09-28 11:40:00,59.74,59.78,59.71,59.78,6500.0,43.5022,43.5313,43.4804,43.5313,6500.0
2011-09-28 11:45:00,59.8,59.8,59.76,59.8,18700.0,43.5459,43.5459,43.5168,43.5459,18700.0
2011-09-28 11:50:00,59.79,59.84,59.77,59.77,23400.0,43.5386,43.575,43.524,43.524,23400.0
2011-09-28 11:55:00,59.76,59.76,59.68,59.7,5100.0,43.5168,43.5168,43.4585,43.4731,5100.0
2011-09-28 12:00:00,59.71,59.71,59.64,59.64,5400.0,43.4804,43.4804,43.4294,43.4294,5400.0
2011-09-28 12:05:00,59.64,59.68,59.56,59.58,8100.0,43.4294,43.4585,43.3711,43.3857,8100.0
2011-09-28 12:10:00,59.58,59.58,59.54,59.57,5600.0,43.3857,43.3857,43.3566,43.3784,5600.0
2011-09-28 12:15:00,59.57,59.58,59.48,59.54,7200.0,43.3784,43.3857,43.3129,43.3566,7200.0
2011-09-28 12:20:00,59.55,59.64,59.54,59.54,6800.0,43.3638,43.4294,43.3566,43.3566,6800.0
2011-09-28 12:25:00,59.56,59.62,59.54,59.59,10400.0,43.3711,43.4148,43.3566,43.393,10400.0
2011-09-28 12:30:00,59.59,59.6,59.52,59.55,8400.0,43.393,43.4002,43.342,43.3638,8400.0
2011-09-28 12:35:00,59.55,59.57,59.46,59.46,11400.0,43.3638,43.3784,43.2983,43.2983,11400.0
2011-09-28 12:40:00,59.46,59.47,59.36,59.37,7000.0,43.2983,43.3056,43.2255,43.2328,7000.0
2011-09-28 12:45:00,59.38,59.41,59.37,59.39,2400.0,43.24,43.2619,43.2328,43.2473,2400.0
2011-09-28 12:50:00,59.4,59.45,59.39,59.4,4600.0,43.2546,43.291,43.2473,43.2546,4600.0
2011-09-28 12:55:00,59.4,59.55,59.4,59.52,3600.0,43.2546,43.3638,43.2546,43.342,3600.0
2011-09-28 13:00:00,59.5,59.5,59.43,59.44,6000.0,43.3274,43.3274,43.2765,43.2837,6000.0
2011-09-28 13:05:00,59.43,59.48,59.33,59.35,7100.0,43.2765,43.3129,43.2036,43.2182,7100.0
2011-09-28 13:10:00,59.35,59.35,59.26,59.26,7300.0,43.2182,43.2182,43.1527,43.1527,7300.0
2011-09-28 13:15:00,59.27,59.31,59.27,59.27,4700.0,43.1599,43.1891,43.1599,43.1599,4700.0
2011-09-28 13:20:00,59.26,59.3,59.25,59.29,6900.0,43.1527,43.1818,43.1454,43.1745,6900.0
2011-09-28 13:25:00,59.28,59.29,59.19,59.19,11900.0,43.1672,43.1745,43.1017,43.1017,11900.0
2011-09-28 13:30:00,59.19,59.19,59.09,59.1,12200.0,43.1017,43.1017,43.0289,43.0362,12200.0
2011-09-28 13:35:00,59.12,59.16,59.09,59.13,8000.0,43.0507,43.0798,43.0289,43.058,8000.0
2011-09-28 13:40:00,59.13,59.23,59.1,59.14,13600.0,43.058,43.1308,43.0362,43.0653,13600.0
2011-09-28 13:45:00,59.14,59.15,59.05,59.07,17800.0,43.0653,43.0726,42.9997,43.0143,17800.0
2011-09-28 13:50:00,59.09,59.11,59.03,59.03,9800.0,43.0289,43.0434,42.9852,42.9852,9800.0
2011-09-28 13:55:00,59.02,59.07,59.0,59.03,18300.0,42.9779,43.0143,42.9633,42.9852,18300.0
2011-09-28 14:00:00,59.01,59.04,58.89,58.92,25000.0,42.9706,42.9925,42.8832,42.9051,25000.0
2011-09-28 14:05:00,58.94,59.02,58.93,59.02,8800.0,42.9196,42.9779,42.9124,42.9779,8800.0
2011-09-28 14:10:00,59.01,59.04,58.97,59.03,11200.0,42.9706,42.9925,42.9415,42.9852,11200.0
2011-09-28 14:15:00,59.02,59.06,59.0,59.03,14100.0,42.9779,43.007,42.9633,42.9852,14100.0
2011-09-28 14:20:00,59.02,59.02,58.93,59.0,24600.0,42.9779,42.9779,42.9124,42.9633,24600.0
2011-09-28 14:25:00,58.99,59.02,58.92,58.93,13400.0,42.9561,42.9779,42.9051,42.9124,13400.0
2011-09-28 14:30:00,58.92,59.0,58.87,58.98,19500.0,42.9051,42.9633,42.8687,42.9488,19500.0
2011-09-28 14:35:00,58.97,59.0,58.93,58.95,16100.0,42.9415,42.9633,42.9124,42.9269,16100.0
2011-09-28 14:40:00,58.95,59.01,58.95,58.98,15900.0,42.9269,42.9706,42.9269,42.9488,15900.0
2011-09-28 14:45:00,58.98,59.02,58.94,58.96,15500.0,42.9488,42.9779,42.9196,42.9342,15500.0
2011-09-28 14:50:00,58.98,59.06,58.98,59.03,21800.0,42.9488,43.007,42.9488,42.9852,21800.0
2011-09-28 14:55:00,59.03,59.12,59.03,59.06,17300.0,42.9852,43.0507,42.9852,43.007,17300.0
2011-09-28 15:00:00,59.05,59.12,59.03,59.07,24900.0,42.9997,43.0507,42.9852,43.0143,24900.0
2011-09-28 15:05:00,59.06,59.12,59.05,59.06,14300.0,43.007,43.0507,42.9997,43.007,14300.0
2011-09-28 15:10:00,59.06,59.17,59.05,59.1,20600.0,43.007,43.0871,42.9997,43.0362,20600.0
2011-09-28 15:15:00,59.1,59.13,59.02,59.08,16800.0,43.0362,43.058,42.9779,43.0216,16800.0
2011-09-28 15:20:00,59.06,59.11,59.02,59.07,32000.0,43.007,43.0434,42.9779,43.0143,32000.0
2011-09-28 15:25:00,59.07,59.13,59.05,59.09,30800.0,43.0143,43.058,42.9997,43.0289,30800.0
2011-09-28 15:30:00,59.1,59.13,59.04,59.06,34600.0,43.0362,43.058,42.9925,43.007,34600.0
2011-09-28 15:35:00,59.05,59.07,58.96,59.01,74200.0,42.9997,43.0143,42.9342,42.9706,74200.0
2011-09-28 15:40:00,59.0,59.06,58.99,59.01,51500.0,42.9633,43.007,42.9561,42.9706,51500.0
2011-09-28 15:45:00,59.0,59.02,58.75,58.78,77900.0,42.9633,42.9779,42.7813,42.8031,77900.0
2011-09-28 15:50:00,58.79,58.84,58.71,58.71,51000.0,42.8104,42.8468,42.7522,42.7522,51000.0
2011-09-28 15:55:00,58.72,58.76,58.67,58.75,113100.0,42.7594,42.7886,42.723,42.7813,113100.0
2011-09-29 09:30:00,59.29,59.54,59.16,59.19,8600.0,43.1745,43.3566,43.0798,43.1017,8600.0
2011-09-29 09:35:00,59.23,59.35,59.15,59.18,20500.0,43.1308,43.2182,43.0726,43.0944,20500.0
2011-09-29 09:40:00,59.14,59.25,59.13,59.22,20100.0,43.0653,43.1454,43.058,43.1235,20100.0
2011-09-29 09:45:00,59.22,59.31,59.09,59.31,20100.0,43.1235,43.1891,43.0289,43.1891,20100.0
2011-09-29 09:50:00,59.3,59.43,59.3,59.38,6600.0,43.1818,43.2765,43.1818,43.24,6600.0
2011-09-29 09:55:00,59.37,59.59,59.37,59.59,4700.0,43.2328,43.393,43.2328,43.393,4700.0
2011-09-29 10:00:00,59.59,59.65,59.41,59.49,11700.0,43.393,43.4367,43.2619,43.3201,11700.0
2011-09-29 10:05:00,59.51,59.58,59.5,59.51,8000.0,43.3347,43.3857,43.3274,43.3347,8000.0
2011-09-29 10:10:00,59.54,59.65,59.51,59.61,7300.0,43.3566,43.4367,43.3347,43.4075,7300.0
2011-09-29 10:15:00,59.65,59.65,59.51,59.57,9400.0,43.4367,43.4367,43.3347,43.3784,9400.0
2011-09-29 10:20:00,59.56,59.61,59.52,59.61,5100.0,43.3711,43.4075,43.342,43.4075,5100.0
2011-09-29 10:25:00,59.57,59.61,59.42,59.45,4400.0,43.3784,43.4075,43.2692,43.291,4400.0
2011-09-29 10:30:00,59.45,59.51,59.43,59.45,3000.0,43.291,43.3347,43.2765,43.291,3000.0
2011-09-29 10:35:00,59.44,59.44,59.32,59.32,4500.0,43.2837,43.2837,43.1964,43.1964,4500.0
2011-09-29 10:40:00,59.33,59.45,59.29,59.31,10600.0,43.2036,43.291,43.1745,43.1891,10600.0
2011-09-29 10:45:00,59.28,59.32,59.21,59.25,3800.0,43.1672,43.1964,43.1163,43.1454,3800.0
2011-09-29 10:50:00,59.24,59.25,59.17,59.17,5400.0,43.1381,43.1454,43.0871,43.0871,5400.0
2011-09-29 10:55:00,59.17,59.3,59.16,59.24,4500.0,43.0871,43.1818,43.0798,43.1381,4500.0
2011-09-29 11:00:00,59.24,59.4,59.24,59.37,3100.0,43.1381,43.2546,43.1381,43.2328,3100.0
2011-09-29 11:05:00,59.37,59.37,59.27,59.34,3800.0,43.2328,43.2328,43.1599,43.2109,3800.0
2011-09-29 11:10:00,59.3,59.42,59.3,59.42,3600.0,43.1818,43.2692,43.1818,43.2692,3600.0
2011-09-29 11:15:00,59.39,59.39,59.31,59.31,2700.0,43.2473,43.2473,43.1891,43.1891,2700.0
2011-09-29 11:20:00,59.27,59.32,59.22,59.26,3100.0,43.1599,43.1964,43.1235,43.1527,3100.0
2011-09-29 11:25:00,59.26,59.35,59.25,59.34,6800.0,43.1527,43.2182,43.1454,43.2109,6800.0
2011-09-29 11:30:00,59.34,59.38,59.3,59.33,5100.0,43.2109,43.24,43.1818,43.2036,5100.0
2011-09-29 11:35:00,59.34,59.38,59.34,59.34,3900.0,43.2109,43.24,43.2109,43.2109,3900.0
2011-09-29 11:40:00,59.33,59.34,59.28,59.31,2600.0,43.2036,43.2109,43.1672,43.1891,2600.0
2011-09-29 11:45:00,59.31,59.36,59.29,59.34,4700.0,43.1891,43.2255,43.1745,43.2109,4700.0
2011-09-29 11:50:00,59.31,59.35,59.28,59.3,3600.0,43.1891,43.2182,43.1672,43.1818,3600.0
2011-09-29 11:55:00,59.29,59.36,59.29,59.31,8700.0,43.1745,43.2255,43.1745,43.1891,8700.0
2011-09-29 12:00:00,59.33,59.34,59.24,59.24,3900.0,43.2036,43.2109,43.1381,43.1381,3900.0
2011-09-29 12:05:00,59.26,59.26,59.19,59.25,2800.0,43.1527,43.1527,43.1017,43.1454,2800.0
2011-09-29 12:10:00,59.26,59.28,59.24,59.27,5600.0,43.1527,43.1672,43.1381,43.1599,5600.0
2011-09-29 12:15:00,59.26,59.29,59.26,59.29,2900.0,43.1527,43.1745,43.1527,43.1745,2900.0
2011-09-29 12:20:00,59.3,59.32,59.26,59.28,3500.0,43.1818,43.1964,43.1527,43.1672,3500.0
2011-09-29 12:25:00,59.28,59.34,59.27,59.29,5300.0,43.1672,43.2109,43.1599,43.1745,5300.0
2011-09-29 12:30:00,59.29,59.31,59.19,59.23,8600.0,43.1745,43.1891,43.1017,43.1308,8600.0
2011-09-29 12:35:00,59.22,59.23,59.16,59.16,5000.0,43.1235,43.1308,43.0798,43.0798,5000.0
2011-09-29 12:40:00,59.21,59.26,59.16,59.23,12500.0,43.1163,43.1527,43.0798,43.1308,12500.0
2011-09-29 12:45:00,59.23,59.3,59.19,59.27,6300.0,43.1308,43.1818,43.1017,43.1599,6300.0
2011-09-29 12:50:00,59.28,59.32,59.24,59.32,3000.0,43.1672,43.1964,43.1381,43.1964,3000.0
2011-09-29 12:55:00,59.32,59.32,59.26,59.28,4600.0,43.1964,43.1964,43.1527,43.1672,4600.0
2011-09-29 13:00:00,59.3,59.31,59.26,59.28,3700.0,43.1818,43.1891,43.1527,43.1672,3700.0
2011-09-29 13:05:00,59.32,59.37,59.3,59.32,8300.0,43.1964,43.2328,43.1818,43.1964,8300.0
2011-09-29 13:10:00,59.35,59.4,59.34,59.35,2500.0,43.2182,43.2546,43.2109,43.2182,2500.0
2011-09-29 13:15:00,59.35,59.37,59.26,59.27,3400.0,43.2182,43.2328,43.1527,43.1599,3400.0
2011-09-29 13:20:00,59.28,59.28,59.22,59.26,2900.0,43.1672,43.1672,43.1235,43.1527,2900.0
2011-09-29 13:25:00,59.26,59.28,59.13,59.14,3500.0,43.1527,43.1672,43.058,43.0653,3500.0
2011-09-29 13:30:00,59.14,59.14,58.97,58.97,13500.0,43.0653,43.0653,42.9415,42.9415,13500.0
2011-09-29 13:35:00,58.97,59.01,58.84,58.84,34400.0,42.9415,42.9706,42.8468,42.8468,34400.0
2011-09-29 13:40:00,58.84,58.88,58.75,58.79,10600.0,42.8468,42.876,42.7813,42.8104,10600.0
2011-09-29 13:45:00,58.78,58.83,58.74,58.76,6500.0,42.8031,42.8395,42.774,42.7886,6500.0
2011-09-29 13:50:00,58.79,58.85,58.77,58.85,4400.0,42.8104,42.8541,42.7958,42.8541,4400.0
2011-09-29 13:55:00,58.85,58.89,58.8,58.82,5600.0,42.8541,42.8832,42.8177,42.8323,5600.0
2011-09-29 14:00:00,58.83,58.86,58.62,58.64,12000.0,42.8395,42.8614,42.6866,42.7012,12000.0
2011-09-29 14:05:00,58.62,58.7,58.59,58.66,8600.0,42.6866,42.7449,42.6648,42.7157,8600.0
2011-09-29 14:10:00,58.63,58.63,58.46,58.51,10700.0,42.6939,42.6939,42.5701,42.6065,10700.0
2011-09-29 14:15:00,58.54,58.58,58.52,58.57,7400.0,42.6284,42.6575,42.6138,42.6502,7400.0
2011-09-29 14:20:00,58.59,58.59,58.5,58.56,7900.0,42.6648,42.6648,42.5992,42.6429,7900.0
2011-09-29 14:25:00,58.55,58.68,58.55,58.63,6800.0,42.6356,42.7303,42.6356,42.6939,6800.0
2011-09-29 14:30:00,58.64,58.64,58.48,58.55,8100.0,42.7012,42.7012,42.5847,42.6356,8100.0
2011-09-29 14:35:00,58.54,58.69,58.54,58.67,6300.0,42.6284,42.7376,42.6284,42.723,6300.0
2011-09-29 14:40:00,58.65,58.72,58.53,58.53,9400.0,42.7085,42.7594,42.6211,42.6211,9400.0
2011-09-29 14:45:00,58.53,58.6,58.49,58.52,6500.0,42.6211,42.6721,42.592,42.6138,6500.0
2011-09-29 14:50:00,58.51,58.61,58.48,58.56,9600.0,42.6065,42.6793,42.5847,42.6429,9600.0
2011-09-29 14:55:00,58.54,58.69,58.54,58.67,8600.0,42.6284,42.7376,42.6284,42.723,8600.0
2011-09-29 15:00:00,58.67,58.71,58.37,58.38,13500.0,42.723,42.7522,42.5046,42.5119,13500.0
2011-09-29 15:05:00,58.4,58.52,58.37,58.47,17600.0,42.5264,42.6138,42.5046,42.5774,17600.0
2011-09-29 15:10:00,58.48,58.56,58.48,58.49,9600.0,42.5847,42.6429,42.5847,42.592,9600.0
2011-09-29 15:15:00,58.46,58.6,58.39,58.44,11100.0,42.5701,42.6721,42.5191,42.5555,11100.0
2011-09-29 15:20:00,58.41,58.59,58.41,58.54,9400.0,42.5337,42.6648,42.5337,42.6284,9400.0
2011-09-29 15:25:00,58.57,58.65,58.55,58.6,11100.0,42.6502,42.7085,42.6356,42.6721,11100.0
2011-09-29 15:30:00,58.61,58.76,58.55,58.68,24300.0,42.6793,42.7886,42.6356,42.7303,24300.0
2011-09-29 15:35:00,58.68,58.84,58.67,58.8,22900.0,42.7303,42.8468,42.723,42.8177,22900.0
2011-09-29 15:40:00,58.79,58.81,58.68,58.74,18600.0,42.8104,42.825,42.7303,42.774,18600.0
2011-09-29 15:45:00,58.75,58.89,58.71,58.71,22500.0,42.7813,42.8832,42.7522,42.7522,22500.0
2011-09-29 15:50:00,58.71,58.87,58.71,58.75,43700.0,42.7522,42.8687,42.7522,42.7813,43700.0
2011-09-29 15:55:00,58.76,58.94,58.76,58.92,59500.0,42.7886,42.9196,42.7886,42.9051,59500.0
2011-09-30 09:30:00,58.38,59.15,58.38,59.15,19100.0,42.5119,43.0726,42.5119,43.0726,19100.0
2011-09-30 09:35:00,59.14,59.22,59.04,59.2,5900.0,43.0653,43.1235,42.9925,43.109,5900.0
2011-09-30 09:40:00,59.18,59.64,59.16,59.63,22300.0,43.0944,43.4294,43.0798,43.4221,22300.0
2011-09-30 09:45:00,59.63,59.73,59.34,59.4,18800.0,43.4221,43.4949,43.2109,43.2546,18800.0
2011-09-30 09:50:00,59.38,59.55,59.35,59.47,5200.0,43.24,43.3638,43.2182,43.3056,5200.0
2011-09-30 09:55:00,59.51,59.61,59.24,59.24,32900.0,43.3347,43.4075,43.1381,43.1381,32900.0
2011-09-30 10:00:00,59.26,59.4,59.2,59.37,10300.0,43.1527,43.2546,43.109,43.2328,10300.0
2011-09-30 10:05:00,59.41,59.65,59.4,59.6,13200.0,43.2619,43.4367,43.2546,43.4002,13200.0
2011-09-30 10:10:00,59.61,59.63,59.51,59.55,11900.0,43.4075,43.4221,43.3347,43.3638,11900.0
2011-09-30 10:15:00,59.6,59.87,59.6,59.87,11300.0,43.4002,43.5969,43.4002,43.5969,11300.0
2011-09-30 10:20:00,59.87,59.94,59.81,59.81,9000.0,43.5969,43.6478,43.5532,43.5532,9000.0
2011-09-30 10:25:00,59.84,59.85,59.66,59.68,19100.0,43.575,43.5823,43.4439,43.4585,19100.0
2011-09-30 10:30:00,59.68,59.68,59.48,59.48,13800.0,43.4585,43.4585,43.3129,43.3129,13800.0
2011-09-30 10:35:00,59.47,59.53,59.33,59.37,3600.0,43.3056,43.3493,43.2036,43.2328,3600.0
2011-09-30 10:40:00,59.34,59.35,59.31,59.32,3600.0,43.2109,43.2182,43.1891,43.1964,3600.0
2011-09-30 10:45:00,59.28,59.4,59.28,59.33,5600.0,43.1672,43.2546,43.1672,43.2036,5600.0
2011-09-30 10:50:00,59.33,59.38,59.32,59.35,5700.0,43.2036,43.24,43.1964,43.2182,5700.0
2011-09-30 10:55:00,59.38,59.45,59.14,59.17,29200.0,43.24,43.291,43.0653,43.0871,29200.0
2011-09-30 11:00:00,59.18,59.21,59.15,59.18,32400.0,43.0944,43.1163,43.0726,43.0944,32400.0
2011-09-30 11:05:00,59.15,59.24,59.07,59.18,18600.0,43.0726,43.1381,43.0143,43.0944,18600.0
2011-09-30 11:10:00,59.19,59.22,59.16,59.19,13600.0,43.1017,43.1235,43.0798,43.1017,13600.0
2011-09-30 11:15:00,59.19,59.29,59.18,59.24,10200.0,43.1017,43.1745,43.0944,43.1381,10200.0
2011-09-30 11:20:00,59.24,59.43,59.24,59.4,8200.0,43.1381,43.2765,43.1381,43.2546,8200.0
2011-09-30 11:25:00,59.4,59.43,59.29,59.31,7300.0,43.2546,43.2765,43.1745,43.1891,7300.0
2011-09-30 11:30:00,59.32,59.5,59.32,59.49,8300.0,43.1964,43.3274,43.1964,43.3201,8300.0
2011-09-30 11:35:00,59.49,59.53,59.44,59.52,9300.0,43.3201,43.3493,43.2837,43.342,9300.0
2011-09-30 11:40:00,59.52,59.66,59.51,59.63,7500.0,43.342,43.4439,43.3347,43.4221,7500.0
2011-09-30 11:45:00,59.63,59.65,59.61,59.64,6400.0,43.4221,43.4367,43.4075,43.4294,6400.0
2011-09-30 11:50:00,59.64,59.69,59.6,59.67,8400.0,43.4294,43.4658,43.4002,43.4512,8400.0
2011-09-30 11:55:00,59.67,59.68,59.56,59.59,7700.0,43.4512,43.4585,43.3711,43.393,7700.0
2011-09-30 12:00:00,59.59,59.7,59.59,59.7,6700.0,43.393,43.4731,43.393,43.4731,6700.0
2011-09-30 12:05:00,59.71,59.73,59.64,59.64,5300.0,43.4804,43.4949,43.4294,43.4294,5300.0
2011-09-30 12:10:00,59.57,59.6,59.51,59.52,8600.0,43.3784,43.4002,43.3347,43.342,8600.0
2011-09-30 12:15:00,59.53,59.55,59.45,59.5,7600.0,43.3493,43.3638,43.291,43.3274,7600.0
2011-09-30 12:20:00,59.5,59.55,59.5,59.52,8200.0,43.3274,43.3638,43.3274,43.342,8200.0
2011-09-30 12:25:00,59.48,59.51,59.48,59.5,5200.0,43.3129,43.3347,43.3129,43.3274,5200.0
2011-09-30 12:30:00,59.49,59.53,59.48,59.53,9500.0,43.3201,43.3493,43.3129,43.3493,9500.0
2011-09-30 12:35:00,59.51,59.56,59.51,59.56,7400.0,43.3347,43.3711,43.3347,43.3711,7400.0
2011-09-30 12:40:00,59.57,59.58,59.51,59.56,5100.0,43.3784,43.3857,43.3347,43.3711,5100.0
2011-09-30 12:45:00,59.56,59.59,59.53,59.54,7600.0,43.3711,43.393,43.3493,43.3566,7600.0
2011-09-30 12:50:00,59.54,59.57,59.52,59.52,4900.0,43.3566,43.3784,43.342,43.342,4900.0
2011-09-30 12:55:00,59.52,59.53,59.46,59.46,8200.0,43.342,43.3493,43.2983,43.2983,8200.0
2011-09-30 13:00:00,59.46,59.46,59.35,59.43,10800.0,43.2983,43.2983,43.2182,43.2765,10800.0
2011-09-30 13:05:00,59.43,59.48,59.42,59.47,13100.0,43.2765,43.3129,43.2692,43.3056,13100.0
2011-09-30 13:10:00,59.48,59.56,59.47,59.55,9900.0,43.3129,43.3711,43.3056,43.3638,9900.0
2011-09-30 13:15:00,59.56,59.62,59.55,59.61,21000.0,43.3711,43.4148,43.3638,43.4075,21000.0
2011-09-30 13:20:00,59.6,59.61,59.57,59.6,15300.0,43.4002,43.4075,43.3784,43.4002,15300.0
2011-09-30 13:25:00,59.6,59.67,59.6,59.64,15800.0,43.4002,43.4512,43.4002,43.4294,15800.0
2011-09-30 13:30:00,59.65,59.77,59.64,59.77,3800.0,43.4367,43.524,43.4294,43.524,3800.0
2011-09-30 13:35:00,59.77,59.79,59.53,59.78,34200.0,43.524,43.5386,43.3493,43.5313,34200.0
2011-09-30 13:40:00,59.77,59.8,59.73,59.77,5700.0,43.524,43.5459,43.4949,43.524,5700.0
2011-09-30 13:45:00,59.78,59.88,59.78,59.88,15100.0,43.5313,43.6041,43.5313,43.6041,15100.0
2011-09-30 13:50:00,59.87,59.89,59.8,59.83,9800.0,43.5969,43.6114,43.5459,43.5677,9800.0
2011-09-30 13:55:00,59.84,59.84,59.78,59.82,7700.0,43.575,43.575,43.5313,43.5605,7700.0
2011-09-30 14:00:00,59.81,59.9,59.8,59.89,11600.0,43.5532,43.6187,43.5459,43.6114,11600.0
2011-09-30 14:05:00,59.89,59.89,59.68,59.68,5400.0,43.6114,43.6114,43.4585,43.4585,5400.0
2011-09-30 14:10:00,59.69,59.72,59.65,59.68,8500.0,43.4658,43.4876,43.4367,43.4585,8500.0
2011-09-30 14:15:00,59.66,59.83,59.66,59.8,38400.0,43.4439,43.5677,43.4439,43.5459,38400.0
2011-09-30 14:20:00,59.8,59.8,59.73,59.76,24300.0,43.5459,43.5459,43.4949,43.5168,24300.0
2011-09-30 14:25:00,59.75,59.78,59.53,59.61,17900.0,43.5095,43.5313,43.3493,43.4075,17900.0
2011-09-30 14:30:00,59.6,59.65,59.58,59.63,11200.0,43.4002,43.4367,43.3857,43.4221,11200.0
2011-09-30 14:35:00,59.6,59.61,59.5,59.6,7800.0,43.4002,43.4075,43.3274,43.4002,7800.0
2011-09-30 14:40:00,59.61,59.63,59.56,59.58,8400.0,43.4075,43.4221,43.3711,43.3857,8400.0
2011-09-30 14:45:00,59.57,59.64,59.57,59.63,17900.0,43.3784,43.4294,43.3784,43.4221,17900.0
2011-09-30 14:50:00,59.64,59.64,59.53,59.61,22700.0,43.4294,43.4294,43.3493,43.4075,22700.0
2011-09-30 14:55:00,59.6,59.71,59.6,59.66,14500.0,43.4002,43.4804,43.4002,43.4439,14500.0
2011-09-30 15:00:00,59.64,59.64,59.54,59.6,9900.0,43.4294,43.4294,43.3566,43.4002,9900.0
2011-09-30 15:05:00,59.61,59.79,59.58,59.75,19200.0,43.4075,43.5386,43.3857,43.5095,19200.0
2011-09-30 15:10:00,59.71,59.75,59.67,59.7,10900.0,43.4804,43.5095,43.4512,43.4731,10900.0
2011-09-30 15:15:00,59.69,59.69,59.59,59.64,17600.0,43.4658,43.4658,43.393,43.4294,17600.0
2011-09-30 15:20:00,59.62,59.75,59.62,59.65,18400.0,43.4148,43.5095,43.4148,43.4367,18400.0
2011-09-30 15:25:00,59.62,59.67,59.51,59.52,18300.0,43.4148,43.4512,43.3347,43.342,18300.0
2011-09-30 15:30:00,59.5,59.58,59.38,59.44,23600.0,43.3274,43.3857,43.24,43.2837,23600.0
2011-09-30 15:35:00,59.43,59.43,59.25,59.28,57600.0,43.2765,43.2765,43.1454,43.1672,57600.0
2011-09-30 15:40:00,59.28,59.61,59.27,59.6,28400.0,43.1672,43.4075,43.1599,43.4002,28400.0
2011-09-30 15:45:00,59.61,59.63,59.41,59.42,33800.0,43.4075,43.4221,43.2619,43.2692,33800.0
2011-09-30 15:50:00,59.43,59.45,59.26,59.43,45800.0,43.2765,43.291,43.1527,43.2765,45800.0
2011-09-30 15:55:00,59.43,59.43,59.22,59.22,66800.0,43.2765,43.2765,43.1235,43.1235,66800.0
2011-10-03 09:30:00,59.03,59.06,58.78,58.96,14100.0,42.9852,43.007,42.8031,42.9342,14100.0
2011-10-03 09:35:00,58.88,58.9,58.67,58.77,6900.0,42.876,42.8905,42.723,42.7958,6900.0
2011-10-03 09:40:00,58.78,58.83,58.71,58.77,15600.0,42.8031,42.8395,42.7522,42.7958,15600.0
2011-10-03 09:45:00,58.79,58.89,58.79,58.89,16100.0,42.8104,42.8832,42.8104,42.8832,16100.0
2011-10-03 09:50:00,58.93,58.94,58.74,58.74,16700.0,42.9124,42.9196,42.774,42.774,16700.0
2011-10-03 09:55:00,58.78,58.79,58.58,58.58,22500.0,42.8031,42.8104,42.6575,42.6575,22500.0
2011-10-03 10:00:00,58.56,59.05,58.55,58.86,32500.0,42.6429,42.9997,42.6356,42.8614,32500.0
2011-10-03 10:05:00,58.84,59.06,58.84,59.04,17000.0,42.8468,43.007,42.8468,42.9925,17000.0
2011-10-03 10:10:00,59.05,59.25,58.99,59.15,10500.0,42.9997,43.1454,42.9561,43.0726,10500.0
2011-10-03 10:15:00,59.12,59.12,59.02,59.07,11700.0,43.0507,43.0507,42.9779,43.0143,11700.0
2011-10-03 10:20:00,59.07,59.13,58.91,58.94,18700.0,43.0143,43.058,42.8978,42.9196,18700.0
2011-10-03 10:25:00,58.96,59.04,58.94,59.01,9000.0,42.9342,42.9925,42.9196,42.9706,9000.0
2011-10-03 10:30:00,59.01,59.09,58.95,58.98,16500.0,42.9706,43.0289,42.9269,42.9488,16500.0
2011-10-03 10:35:00,58.97,58.98,58.83,58.89,8600.0,42.9415,42.9488,42.8395,42.8832,8600.0
2011-10-03 10:40:00,58.89,58.89,58.75,58.8,9800.0,42.8832,42.8832,42.7813,42.8177,9800.0
2011-10-03 10:45:00,58.79,58.87,58.77,58.83,12700.0,42.8104,42.8687,42.7958,42.8395,12700.0
2011-10-03 10:50:00,58.83,58.86,58.72,58.83,25800.0,42.8395,42.8614,42.7594,42.8395,25800.0
2011-10-03 10:55:00,58.85,59.02,58.84,58.98,9800.0,42.8541,42.9779,42.8468,42.9488,9800.0
2011-10-03 11:00:00,58.97,59.0,58.87,58.92,13700.0,42.9415,42.9633,42.8687,42.9051,13700.0
2011-10-03 11:05:00,58.91,59.02,58.85,59.02,12300.0,42.8978,42.9779,42.8541,42.9779,12300.0
2011-10-03 11:10:00,59.02,59.12,59.02,59.06,8200.0,42.9779,43.0507,42.9779,43.007,8200.0
2011-10-03 11:15:00,59.05,59.15,59.05,59.14,9600.0,42.9997,43.0726,42.9997,43.0653,9600.0
2011-10-03 11:20:00,59.17,59.26,59.16,59.26,17700.0,43.0871,43.1527,43.0798,43.1527,17700.0
2011-10-03 11:25:00,59.25,59.37,59.23,59.35,8700.0,43.1454,43.2328,43.1308,43.2182,8700.0
2011-10-03 11:30:00,59.34,59.42,59.31,59.34,7300.0,43.2109,43.2692,43.1891,43.2109,7300.0
2011-10-03 11:35:00,59.35,59.36,59.3,59.34,5500.0,43.2182,43.2255,43.1818,43.2109,5500.0
2011-10-03 11:40:00,59.33,59.35,59.23,59.23,9300.0,43.2036,43.2182,43.1308,43.1308,9300.0
2011-10-03 11:45:00,59.24,59.26,59.22,59.26,5700.0,43.1381,43.1527,43.1235,43.1527,5700.0
2011-10-03 11:50:00,59.25,59.37,59.25,59.37,7500.0,43.1454,43.2328,43.1454,43.2328,7500.0
2011-10-03 11:55:00,59.37,59.44,59.35,59.4,6700.0,43.2328,43.2837,43.2182,43.2546,6700.0
2011-10-03 12:00:00,59.4,59.42,59.32,59.32,12900.0,43.2546,43.2692,43.1964,43.1964,12900.0
2011-10-03 12:05:00,59.32,59.37,59.28,59.28,5000.0,43.1964,43.2328,43.1672,43.1672,5000.0
2011-10-03 12:10:00,59.27,59.28,59.1,59.11,5400.0,43.1599,43.1672,43.0362,43.0434,5400.0
2011-10-03 12:15:00,59.11,59.13,59.1,59.11,4700.0,43.0434,43.058,43.0362,43.0434,4700.0
2011-10-03 12:20:00,59.11,59.14,59.08,59.08,4200.0,43.0434,43.0653,43.0216,43.0216,4200.0
2011-10-03 12:25:00,59.08,59.11,59.01,59.01,2800.0,43.0216,43.0434,42.9706,42.9706,2800.0
2011-10-03 12:30:00,59.0,59.05,58.96,58.96,6100.0,42.9633,42.9997,42.9342,42.9342,6100.0
2011-10-03 12:35:00,58.96,59.01,58.92,59.0,5800.0,42.9342,42.9706,42.9051,42.9633,5800.0
2011-10-03 12:40:00,59.02,59.04,58.97,58.99,3900.0,42.9779,42.9925,42.9415,42.9561,3900.0
2011-10-03 12:45:00,59.01,59.02,58.95,58.95,6000.0,42.9706,42.9779,42.9269,42.9269,6000.0
2011-10-03 12:50:00,58.95,58.97,58.92,58.94,3900.0,42.9269,42.9415,42.9051,42.9196,3900.0
2011-10-03 12:55:00,58.92,58.97,58.91,58.97,9000.0,42.9051,42.9415,42.8978,42.9415,9000.0
2011-10-03 13:00:00,58.95,58.96,58.89,58.91,11000.0,42.9269,42.9342,42.8832,42.8978,11000.0
2011-10-03 13:05:00,58.9,58.9,58.81,58.83,13100.0,42.8905,42.8905,42.825,42.8395,13100.0
2011-10-03 13:10:00,58.83,58.87,58.77,58.78,21900.0,42.8395,42.8687,42.7958,42.8031,21900.0
2011-10-03 13:15:00,58.76,58.76,58.53,58.6,15400.0,42.7886,42.7886,42.6211,42.6721,15400.0
2011-10-03 13:20:00,58.6,58.62,58.55,58.58,15000.0,42.6721,42.6866,42.6356,42.6575,15000.0
2011-10-03 13:25:00,58.57,58.57,58.5,58.55,18600.0,42.6502,42.6502,42.5992,42.6356,18600.0
2011-10-03 13:30:00,58.55,58.57,58.42,58.42,6600.0,42.6356,42.6502,42.541,42.541,6600.0
2011-10-03 13:35:00,58.41,58.45,58.3,58.36,7700.0,42.5337,42.5628,42.4536,42.4973,7700.0
2011-10-03 13:40:00,58.35,58.45,58.35,58.41,11200.0,42.49,42.5628,42.49,42.5337,11200.0
2011-10-03 13:45:00,58.43,58.43,58.33,58.33,4800.0,42.5483,42.5483,42.4754,42.4754,4800.0
2011-10-03 13:50:00,58.34,58.45,58.31,58.36,12400.0,42.4827,42.5628,42.4609,42.4973,12400.0
2011-10-03 13:55:00,58.37,58.57,58.37,58.57,3200.0,42.5046,42.6502,42.5046,42.6502,3200.0
2011-10-03 14:00:00,58.56,58.56,58.49,58.52,4500.0,42.6429,42.6429,42.592,42.6138,4500.0
2011-10-03 14:05:00,58.53,58.8,58.53,58.72,43900.0,42.6211,42.8177,42.6211,42.7594,43900.0
2011-10-03 14:10:00,58.73,58.81,58.58,58.58,36100.0,42.7667,42.825,42.6575,42.6575,36100.0
2011-10-03 14:15:00,58.58,58.58,58.48,58.54,7500.0,42.6575,42.6575,42.5847,42.6284,7500.0
2011-10-03 14:20:00,58.52,58.55,58.41,58.44,7400.0,42.6138,42.6356,42.5337,42.5555,7400.0
2011-10-03 14:25:00,58.47,58.52,58.4,58.5,14300.0,42.5774,42.6138,42.5264,42.5992,14300.0
2011-10-03 14:30:00,58.51,58.57,58.42,58.51,10000.0,42.6065,42.6502,42.541,42.6065,10000.0
2011-10-03 14:35:00,58.55,58.55,58.43,58.47,4800.0,42.6356,42.6356,42.5483,42.5774,4800.0
2011-10-03 14:40:00,58.45,58.48,58.39,58.44,7100.0,42.5628,42.5847,42.5191,42.5555,7100.0
2011-10-03 14:45:00,58.44,58.44,58.26,58.31,8300.0,42.5555,42.5555,42.4245,42.4609,8300.0
2011-10-03 14:50:00,58.31,58.47,58.3,58.3,8300.0,42.4609,42.5774,42.4536,42.4536,8300.0
2011-10-03 14:55:00,58.3,58.41,58.26,58.41,31300.0,42.4536,42.5337,42.4245,42.5337,31300.0
2011-10-03 15:00:00,58.41,58.57,58.4,58.53,8900.0,42.5337,42.6502,42.5264,42.6211,8900.0
2011-10-03 15:05:00,58.51,58.63,58.39,58.39,9700.0,42.6065,42.6939,42.5191,42.5191,9700.0
2011-10-03 15:10:00,58.41,58.5,58.37,58.39,13800.0,42.5337,42.5992,42.5046,42.5191,13800.0
2011-10-03 15:15:00,58.39,58.47,58.36,58.44,10000.0,42.5191,42.5774,42.4973,42.5555,10000.0
2011-10-03 15:20:00,58.45,58.49,58.35,58.37,14600.0,42.5628,42.592,42.49,42.5046,14600.0
2011-10-03 15:25:00,58.38,58.49,58.34,58.43,13900.0,42.5119,42.592,42.4827,42.5483,13900.0
2011-10-03 15:30:00,58.4,58.52,58.34,58.47,32600.0,42.5264,42.6138,42.4827,42.5774,32600.0
2011-10-03 15:35:00,58.48,58.61,58.42,58.54,21800.0,42.5847,42.6793,42.541,42.6284,21800.0
2011-10-03 15:40:00,58.54,58.6,58.43,58.55,23400.0,42.6284,42.6721,42.5483,42.6356,23400.0
2011-10-03 15:45:00,58.56,58.89,58.56,58.76,41700.0,42.6429,42.8832,42.6429,42.7886,41700.0
2011-10-03 15:50:00,58.77,58.77,58.52,58.53,39400.0,42.7958,42.7958,42.6138,42.6211,39400.0
2011-10-03 15:55:00,58.53,58.6,58.3,58.31,84200.0,42.6211,42.6721,42.4536,42.4609,84200.0
2011-10-04 09:30:00,57.91,57.93,57.54,57.91,21100.0,42.1696,42.1842,41.9002,42.1696,21100.0
2011-10-04 09:35:00,57.89,58.06,57.77,57.99,11000.0,42.155,42.2788,42.0677,42.2279,11000.0
2011-10-04 09:40:00,58.01,58.17,57.83,57.84,20100.0,42.2424,42.3589,42.1113,42.1186,20100.0
2011-10-04 09:45:00,57.84,57.95,57.77,57.86,7300.0,42.1186,42.1987,42.0677,42.1332,7300.0
2011-10-04 09:50:00,57.71,57.75,57.5,57.6,8700.0,42.024,42.0531,41.871,41.9439,8700.0
2011-10-04 09:55:00,57.59,57.73,57.5,57.67,21900.0,41.9366,42.0385,41.871,41.9948,21900.0
2011-10-04 10:00:00,57.61,57.81,57.48,57.65,23400.0,41.9511,42.0968,41.8565,41.9803,23400.0
2011-10-04 10:05:00,57.62,57.8,57.52,57.77,21100.0,41.9584,42.0895,41.8856,42.0677,21100.0
2011-10-04 10:10:00,57.79,57.95,57.73,57.78,55400.0,42.0822,42.1987,42.0385,42.0749,55400.0
2011-10-04 10:15:00,57.81,57.93,57.67,57.69,38600.0,42.0968,42.1842,41.9948,42.0094,38600.0
2011-10-04 10:20:00,57.73,57.75,57.31,57.31,14800.0,42.0385,42.0531,41.7327,41.7327,14800.0
2011-10-04 10:25:00,57.29,57.44,57.26,57.32,22100.0,41.7181,41.8274,41.6963,41.74,22100.0
2011-10-04 10:30:00,57.3,57.4,57.26,57.26,14700.0,41.7254,41.7982,41.6963,41.6963,14700.0
2011-10-04 10:35:00,57.28,57.32,57.18,57.25,26100.0,41.7108,41.74,41.638,41.689,26100.0
2011-10-04 10:40:00,57.26,57.32,57.22,57.28,84900.0,41.6963,41.74,41.6672,41.7108,84900.0
2011-10-04 10:45:00,57.27,57.3,57.15,57.21,25600.0,41.7036,41.7254,41.6162,41.6599,25600.0
2011-10-04 10:50:00,57.22,57.27,57.11,57.11,20300.0,41.6672,41.7036,41.5871,41.5871,20300.0
2011-10-04 10:55:00,57.12,57.15,57.04,57.05,18400.0,41.5943,41.6162,41.5361,41.5434,18400.0
2011-10-04 11:00:00,57.05,57.07,56.94,56.98,23400.0,41.5434,41.5579,41.4633,41.4924,23400.0
2011-10-04 11:05:00,57.0,57.25,56.99,57.22,21900.0,41.5069,41.689,41.4997,41.6672,21900.0
2011-10-04 11:10:00,57.2,57.28,57.15,57.18,20900.0,41.6526,41.7108,41.6162,41.638,20900.0
2011-10-04 11:15:00,57.17,57.19,57.01,57.01,22500.0,41.6307,41.6453,41.5142,41.5142,22500.0
2011-10-04 11:20:00,57.01,57.11,57.0,57.04,27500.0,41.5142,41.5871,41.5069,41.5361,27500.0
2011-10-04 11:25:00,57.07,57.17,57.02,57.15,11900.0,41.5579,41.6307,41.5215,41.6162,11900.0
2011-10-04 11:30:00,57.14,57.19,57.08,57.17,14900.0,41.6089,41.6453,41.5652,41.6307,14900.0
2011-10-04 11:35:00,57.16,57.22,57.12,57.15,13200.0,41.6235,41.6672,41.5943,41.6162,13200.0
2011-10-04 11:40:00,57.14,57.21,57.13,57.19,15600.0,41.6089,41.6599,41.6016,41.6453,15600.0
2011-10-04 11:45:00,57.18,57.24,57.17,57.23,16700.0,41.638,41.6817,41.6307,41.6744,16700.0
2011-10-04 11:50:00,57.22,57.3,57.21,57.26,31800.0,41.6672,41.7254,41.6599,41.6963,31800.0
2011-10-04 11:55:00,57.24,57.25,57.16,57.21,10800.0,41.6817,41.689,41.6235,41.6599,10800.0
2011-10-04 12:00:00,57.21,57.32,57.21,57.29,22100.0,41.6599,41.74,41.6599,41.7181,22100.0
2011-10-04 12:05:00,57.3,57.37,57.27,57.33,27100.0,41.7254,41.7764,41.7036,41.7473,27100.0
2011-10-04 12:10:00,57.33,57.37,57.25,57.37,25100.0,41.7473,41.7764,41.689,41.7764,25100.0
2011-10-04 12:15:00,57.37,57.37,57.17,57.22,36500.0,41.7764,41.7764,41.6307,41.6672,36500.0
2011-10-04 12:20:00,57.22,57.29,57.19,57.23,23600.0,41.6672,41.7181,41.6453,41.6744,23600.0
2011-10-04 12:25:00,57.23,57.23,57.15,57.16,13000.0,41.6744,41.6744,41.6162,41.6235,13000.0
2011-10-04 12:30:00,57.16,57.17,57.06,57.13,19600.0,41.6235,41.6307,41.5506,41.6016,19600.0
2011-10-04 12:35:00,57.14,57.25,57.11,57.24,11500.0,41.6089,41.689,41.5871,41.6817,11500.0
2011-10-04 12:40:00,57.24,57.29,57.18,57.2,15900.0,41.6817,41.7181,41.638,41.6526,15900.0
2011-10-04 12:45:00,57.22,57.23,57.13,57.16,10400.0,41.6672,41.6744,41.6016,41.6235,10400.0
2011-10-04 12:50:00,57.16,57.22,57.11,57.21,14600.0,41.6235,41.6672,41.5871,41.6599,14600.0
2011-10-04 12:55:00,57.19,57.21,57.15,57.2,7200.0,41.6453,41.6599,41.6162,41.6526,7200.0
2011-10-04 13:00:00,57.21,57.22,57.17,57.2,17400.0,41.6599,41.6672,41.6307,41.6526,17400.0
2011-10-04 13:05:00,57.19,57.21,57.12,57.15,20600.0,41.6453,41.6599,41.5943,41.6162,20600.0
2011-10-04 13:10:00,57.14,57.18,57.07,57.14,19100.0,41.6089,41.638,41.5579,41.6089,19100.0
2011-10-04 13:15:00,57.16,57.19,57.14,57.15,14800.0,41.6235,41.6453,41.6089,41.6162,14800.0
2011-10-04 13:20:00,57.15,57.2,57.13,57.17,21600.0,41.6162,41.6526,41.6016,41.6307,21600.0
2011-10-04 13:25:00,57.18,57.22,57.14,57.19,9500.0,41.638,41.6672,41.6089,41.6453,9500.0
2011-10-04 13:30:00,57.19,57.31,57.19,57.27,16000.0,41.6453,41.7327,41.6453,41.7036,16000.0
2011-10-04 13:35:00,57.26,57.3,57.16,57.18,12500.0,41.6963,41.7254,41.6235,41.638,12500.0
2011-10-04 13:40:00,57.19,57.27,57.15,57.25,9700.0,41.6453,41.7036,41.6162,41.689,9700.0
2011-10-04 13:45:00,57.26,57.35,57.22,57.35,23900.0,41.6963,41.7618,41.6672,41.7618,23900.0
2011-10-04 13:50:00,57.33,57.35,57.27,57.35,17600.0,41.7473,41.7618,41.7036,41.7618,17600.0
2011-10-04 13:55:00,57.35,57.36,57.28,57.32,37500.0,41.7618,41.7691,41.7108,41.74,37500.0
2011-10-04 14:00:00,57.3,57.46,57.28,57.42,40100.0,41.7254,41.8419,41.7108,41.8128,40100.0
2011-10-04 14:05:00,57.44,57.45,57.3,57.34,20400.0,41.8274,41.8346,41.7254,41.7545,20400.0
2011-10-04 14:10:00,57.32,57.36,57.27,57.32,9100.0,41.74,41.7691,41.7036,41.74,9100.0
2011-10-04 14:15:00,57.32,57.35,57.25,57.31,13100.0,41.74,41.7618,41.689,41.7327,13100.0
2011-10-04 14:20:00,57.29,57.32,57.22,57.3,15900.0,41.7181,41.74,41.6672,41.7254,15900.0
2011-10-04 14:25:00,57.32,57.39,57.3,57.31,15400.0,41.74,41.7909,41.7254,41.7327,15400.0
2011-10-04 14:30:00,57.33,57.38,57.32,57.35,19100.0,41.7473,41.7837,41.74,41.7618,19100.0
2011-10-04 14:35:00,57.35,57.39,57.32,57.35,19600.0,41.7618,41.7909,41.74,41.7618,19600.0
2011-10-04 14:40:00,57.35,57.36,57.15,57.16,25200.0,41.7618,41.7691,41.6162,41.6235,25200.0
2011-10-04 14:45:00,57.16,57.22,57.11,57.21,19500.0,41.6235,41.6672,41.5871,41.6599,19500.0
2011-10-04 14:50:00,57.23,57.23,57.08,57.08,16800.0,41.6744,41.6744,41.5652,41.5652,16800.0
2011-10-04 14:55:00,57.09,57.19,57.08,57.09,15100.0,41.5725,41.6453,41.5652,41.5725,15100.0
2011-10-04 15:00:00,57.12,57.29,57.12,57.21,14700.0,41.5943,41.7181,41.5943,41.6599,14700.0
2011-10-04 15:05:00,57.24,57.28,57.04,57.04,20900.0,41.6817,41.7108,41.5361,41.5361,20900.0
2011-10-04 15:10:00,57.05,57.1,56.99,57.02,18300.0,41.5434,41.5798,41.4997,41.5215,18300.0
2011-10-04 15:15:00,57.0,57.09,56.93,57.06,29200.0,41.5069,41.5725,41.456,41.5506,29200.0
2011-10-04 15:20:00,57.07,57.11,57.03,57.09,41300.0,41.5579,41.5871,41.5288,41.5725,41300.0
2011-10-04 15:25:00,57.1,57.23,57.07,57.17,43100.0,41.5798,41.6744,41.5579,41.6307,43100.0
2011-10-04 15:30:00,57.16,57.39,57.14,57.29,53400.0,41.6235,41.7909,41.6089,41.7181,53400.0
2011-10-04 15:35:00,57.28,57.41,57.21,57.37,35900.0,41.7108,41.8055,41.6599,41.7764,35900.0
2011-10-04 15:40:00,57.35,57.79,57.29,57.73,36200.0,41.7618,42.0822,41.7181,42.0385,36200.0
2011-10-04 15:45:00,57.74,57.83,57.59,57.8,44000.0,42.0458,42.1113,41.9366,42.0895,44000.0
2011-10-04 15:50:00,57.79,57.92,57.62,57.68,50200.0,42.0822,42.1769,41.9584,42.0021,50200.0
2011-10-04 15:55:00,57.69,58.05,57.66,58.0,109500.0,42.0094,42.2716,41.9876,42.2351,109500.0
2011-10-05 09:30:00,58.18,58.34,58.13,58.34,14100.0,42.3662,42.4827,42.3298,42.4827,14100.0
2011-10-05 09:35:00,58.32,58.32,57.88,57.97,11800.0,42.4682,42.4682,42.1478,42.2133,11800.0
2011-10-05 09:40:00,57.98,57.99,57.78,57.79,11300.0,42.2206,42.2279,42.0749,42.0822,11300.0
2011-10-05 09:45:00,57.77,57.97,57.77,57.92,20800.0,42.0677,42.2133,42.0677,42.1769,20800.0
2011-10-05 09:50:00,57.88,57.9,57.65,57.68,17400.0,42.1478,42.1623,41.9803,42.0021,17400.0
2011-10-05 09:55:00,57.68,57.7,57.6,57.67,7800.0,42.0021,42.0167,41.9439,41.9948,7800.0
2011-10-05 10:00:00,57.67,57.9,57.6,57.9,15400.0,41.9948,42.1623,41.9439,42.1623,15400.0
2011-10-05 10:05:00,57.91,57.91,57.79,57.79,7100.0,42.1696,42.1696,42.0822,42.0822,7100.0
2011-10-05 10:10:00,57.79,57.86,57.75,57.8,9500.0,42.0822,42.1332,42.0531,42.0895,9500.0
2011-10-05 10:15:00,57.81,57.88,57.8,57.83,8600.0,42.0968,42.1478,42.0895,42.1113,8600.0
2011-10-05 10:20:00,57.86,58.08,57.86,58.02,13400.0,42.1332,42.2934,42.1332,42.2497,13400.0
2011-10-05 10:25:00,58.0,58.01,57.86,57.87,8800.0,42.2351,42.2424,42.1332,42.1405,8800.0
2011-10-05 10:30:00,57.87,58.05,57.85,58.04,9600.0,42.1405,42.2716,42.1259,42.2643,9600.0
2011-10-05 10:35:00,58.05,58.13,58.01,58.06,9700.0,42.2716,42.3298,42.2424,42.2788,9700.0
2011-10-05 10:40:00,58.06,58.17,58.05,58.1,9600.0,42.2788,42.3589,42.2716,42.308,9600.0
2011-10-05 10:45:00,58.07,58.1,57.95,58.04,8000.0,42.2861,42.308,42.1987,42.2643,8000.0
2011-10-05 10:50:00,58.04,58.14,57.94,57.98,14000.0,42.2643,42.3371,42.1915,42.2206,14000.0
2011-10-05 10:55:00,57.97,57.98,57.93,57.95,5200.0,42.2133,42.2206,42.1842,42.1987,5200.0
2011-10-05 11:00:00,57.92,57.94,57.82,57.82,5800.0,42.1769,42.1915,42.1041,42.1041,5800.0
2011-10-05 11:05:00,57.81,57.81,57.73,57.77,5500.0,42.0968,42.0968,42.0385,42.0677,5500.0
2011-10-05 11:10:00,57.77,57.79,57.74,57.76,3300.0,42.0677,42.0822,42.0458,42.0604,3300.0
2011-10-05 11:15:00,57.77,57.83,57.77,57.78,4500.0,42.0677,42.1113,42.0677,42.0749,4500.0
2011-10-05 11:20:00,57.79,57.87,57.79,57.8,5800.0,42.0822,42.1405,42.0822,42.0895,5800.0
2011-10-05 11:25:00,57.81,57.9,57.78,57.85,4700.0,42.0968,42.1623,42.0749,42.1259,4700.0
2011-10-05 11:30:00,57.87,57.89,57.83,57.84,4400.0,42.1405,42.155,42.1113,42.1186,4400.0
2011-10-05 11:35:00,57.85,57.91,57.85,57.88,7100.0,42.1259,42.1696,42.1259,42.1478,7100.0
2011-10-05 11:40:00,57.9,57.93,57.82,57.86,7800.0,42.1623,42.1842,42.1041,42.1332,7800.0
2011-10-05 11:45:00,57.86,57.88,57.83,57.86,10600.0,42.1332,42.1478,42.1113,42.1332,10600.0
2011-10-05 11:50:00,57.86,57.94,57.86,57.93,7300.0,42.1332,42.1915,42.1332,42.1842,7300.0
2011-10-05 11:55:00,57.93,57.99,57.89,57.93,16800.0,42.1842,42.2279,42.155,42.1842,16800.0
2011-10-05 12:00:00,57.92,57.96,57.84,57.84,7300.0,42.1769,42.206,42.1186,42.1186,7300.0
2011-10-05 12:05:00,57.82,57.84,57.79,57.82,4200.0,42.1041,42.1186,42.0822,42.1041,4200.0
2011-10-05 12:10:00,57.83,57.91,57.83,57.91,4600.0,42.1113,42.1696,42.1113,42.1696,4600.0
2011-10-05 12:15:00,57.91,57.91,57.84,57.89,2300.0,42.1696,42.1696,42.1186,42.155,2300.0
2011-10-05 12:20:00,57.91,57.93,57.85,57.9,3900.0,42.1696,42.1842,42.1259,42.1623,3900.0
2011-10-05 12:25:00,57.9,57.95,57.9,57.95,4300.0,42.1623,42.1987,42.1623,42.1987,4300.0
2011-10-05 12:30:00,57.94,58.02,57.94,58.0,5900.0,42.1915,42.2497,42.1915,42.2351,5900.0
2011-10-05 12:35:00,57.98,57.98,57.91,57.91,4100.0,42.2206,42.2206,42.1696,42.1696,4100.0
2011-10-05 12:40:00,57.91,57.98,57.91,57.95,5400.0,42.1696,42.2206,42.1696,42.1987,5400.0
2011-10-05 12:45:00,57.93,58.0,57.9,58.0,5200.0,42.1842,42.2351,42.1623,42.2351,5200.0
2011-10-05 12:50:00,58.0,58.01,57.96,58.0,8700.0,42.2351,42.2424,42.206,42.2351,8700.0
2011-10-05 12:55:00,58.0,58.0,57.9,57.94,6200.0,42.2351,42.2351,42.1623,42.1915,6200.0
2011-10-05 13:00:00,57.95,57.99,57.93,57.98,4900.0,42.1987,42.2279,42.1842,42.2206,4900.0
2011-10-05 13:05:00,57.95,58.02,57.94,58.01,5800.0,42.1987,42.2497,42.1915,42.2424,5800.0
2011-10-05 13:10:00,57.99,58.0,57.9,57.95,17200.0,42.2279,42.2351,42.1623,42.1987,17200.0
2011-10-05 13:15:00,57.94,58.09,57.92,57.99,10400.0,42.1915,42.3007,42.1769,42.2279,10400.0
2011-10-05 13:20:00,57.98,58.07,57.95,58.04,17100.0,42.2206,42.2861,42.1987,42.2643,17100.0
2011-10-05 13:25:00,58.05,58.12,58.02,58.11,4200.0,42.2716,42.3225,42.2497,42.3152,4200.0
2011-10-05 13:30:00,58.1,58.15,58.09,58.13,3400.0,42.308,42.3444,42.3007,42.3298,3400.0
2011-10-05 13:35:00,58.13,58.13,58.03,58.08,17000.0,42.3298,42.3298,42.257,42.2934,17000.0
2011-10-05 13:40:00,58.08,58.12,58.05,58.11,18300.0,42.2934,42.3225,42.2716,42.3152,18300.0
2011-10-05 13:45:00,58.09,58.14,58.08,58.11,10200.0,42.3007,42.3371,42.2934,42.3152,10200.0
2011-10-05 13:50:00,58.11,58.24,58.09,58.21,8800.0,42.3152,42.4099,42.3007,42.3881,8800.0
2011-10-05 13:55:00,58.22,58.23,58.14,58.21,7200.0,42.3953,42.4026,42.3371,42.3881,7200.0
2011-10-05 14:00:00,58.22,58.29,58.16,58.26,11700.0,42.3953,42.4463,42.3517,42.4245,11700.0
2011-10-05 14:05:00,58.28,58.33,58.25,58.3,8000.0,42.439,42.4754,42.4172,42.4536,8000.0
2011-10-05 14:10:00,58.29,58.32,58.27,58.29,9500.0,42.4463,42.4682,42.4318,42.4463,9500.0
2011-10-05 14:15:00,58.3,58.34,58.27,58.34,8100.0,42.4536,42.4827,42.4318,42.4827,8100.0
2011-10-05 14:20:00,58.34,58.37,58.29,58.34,8600.0,42.4827,42.5046,42.4463,42.4827,8600.0
2011-10-05 14:25:00,58.36,58.37,58.28,58.29,9200.0,42.4973,42.5046,42.439,42.4463,9200.0
2011-10-05 14:30:00,58.28,58.29,58.18,58.21,7000.0,42.439,42.4463,42.3662,42.3881,7000.0
2011-10-05 14:35:00,58.22,58.26,58.17,58.26,10300.0,42.3953,42.4245,42.3589,42.4245,10300.0
2011-10-05 14:40:00,58.27,58.33,58.27,58.29,8600.0,42.4318,42.4754,42.4318,42.4463,8600.0
2011-10-05 14:45:00,58.29,58.37,58.24,58.34,17300.0,42.4463,42.5046,42.4099,42.4827,17300.0
2011-10-05 14:50:00,58.35,58.42,58.35,58.39,16900.0,42.49,42.541,42.49,42.5191,16900.0
2011-10-05 14:55:00,58.39,58.41,58.26,58.28,9400.0,42.5191,42.5337,42.4245,42.439,9400.0
2011-10-05 15:00:00,58.28,58.29,58.18,58.23,13500.0,42.439,42.4463,42.3662,42.4026,13500.0
2011-10-05 15:05:00,58.23,58.27,58.18,58.21,13100.0,42.4026,42.4318,42.3662,42.3881,13100.0
2011-10-05 15:10:00,58.22,58.35,58.22,58.34,14300.0,42.3953,42.49,42.3953,42.4827,14300.0
2011-10-05 15:15:00,58.34,58.42,58.3,58.38,21300.0,42.4827,42.541,42.4536,42.5119,21300.0
2011-10-05 15:20:00,58.4,58.42,58.22,58.25,27200.0,42.5264,42.541,42.3953,42.4172,27200.0
2011-10-05 15:25:00,58.25,58.38,58.25,58.32,26100.0,42.4172,42.5119,42.4172,42.4682,26100.0
2011-10-05 15:30:00,58.33,58.5,58.33,58.49,29500.0,42.4754,42.5992,42.4754,42.592,29500.0
2011-10-05 15:35:00,58.49,58.52,58.47,58.48,38900.0,42.592,42.6138,42.5774,42.5847,38900.0
2011-10-05 15:40:00,58.47,58.61,58.47,58.6,49800.0,42.5774,42.6793,42.5774,42.6721,49800.0
2011-10-05 15:45:00,58.61,58.68,58.57,58.65,60000.0,42.6793,42.7303,42.6502,42.7085,60000.0
2011-10-05 15:50:00,58.65,58.68,58.61,58.67,56700.0,42.7085,42.7303,42.6793,42.723,56700.0
2011-10-05 15:55:00,58.67,58.73,58.61,58.64,89100.0,42.723,42.7667,42.6793,42.7012,89100.0
2011-10-06 09:30:00,58.71,58.71,58.37,58.42,11200.0,42.7522,42.7522,42.5046,42.541,11200.0
2011-10-06 09:35:00,58.41,58.66,58.38,58.56,6500.0,42.5337,42.7157,42.5119,42.6429,6500.0
2011-10-06 09:40:00,58.59,58.6,58.42,58.42,6700.0,42.6648,42.6721,42.541,42.541,6700.0
2011-10-06 09:45:00,58.44,58.47,58.3,58.3,7500.0,42.5555,42.5774,42.4536,42.4536,7500.0
2011-10-06 09:50:00,58.33,58.42,58.3,58.36,14300.0,42.4754,42.541,42.4536,42.4973,14300.0
2011-10-06 09:55:00,58.35,58.38,58.33,58.35,7300.0,42.49,42.5119,42.4754,42.49,7300.0
2011-10-06 10:00:00,58.35,58.42,58.33,58.38,8300.0,42.49,42.541,42.4754,42.5119,8300.0
2011-10-06 10:05:00,58.37,58.43,58.34,58.41,7900.0,42.5046,42.5483,42.4827,42.5337,7900.0
2011-10-06 10:10:00,58.43,58.55,58.42,58.5,6600.0,42.5483,42.6356,42.541,42.5992,6600.0
2011-10-06 10:15:00,58.48,58.5,58.43,58.43,5100.0,42.5847,42.5992,42.5483,42.5483,5100.0
2011-10-06 10:20:00,58.44,58.69,58.44,58.65,19800.0,42.5555,42.7376,42.5555,42.7085,19800.0
2011-10-06 10:25:00,58.67,58.71,58.65,58.65,5200.0,42.723,42.7522,42.7085,42.7085,5200.0
2011-10-06 10:30:00,58.66,58.68,58.63,58.64,7700.0,42.7157,42.7303,42.6939,42.7012,7700.0
2011-10-06 10:35:00,58.65,58.69,58.62,58.66,5800.0,42.7085,42.7376,42.6866,42.7157,5800.0
2011-10-06 10:40:00,58.66,58.69,58.62,58.62,13300.0,42.7157,42.7376,42.6866,42.6866,13300.0
2011-10-06 10:45:00,58.63,58.63,58.52,58.53,11000.0,42.6939,42.6939,42.6138,42.6211,11000.0
2011-10-06 10:50:00,58.52,58.53,58.45,58.48,6000.0,42.6138,42.6211,42.5628,42.5847,6000.0
2011-10-06 10:55:00,58.49,58.58,58.49,58.54,29900.0,42.592,42.6575,42.592,42.6284,29900.0
2011-10-06 11:00:00,58.54,58.54,58.48,58.52,15700.0,42.6284,42.6284,42.5847,42.6138,15700.0
2011-10-06 11:05:00,58.5,58.56,58.48,58.54,7100.0,42.5992,42.6429,42.5847,42.6284,7100.0
2011-10-06 11:10:00,58.53,58.54,58.48,58.5,8300.0,42.6211,42.6284,42.5847,42.5992,8300.0
2011-10-06 11:15:00,58.51,58.51,58.37,58.38,7200.0,42.6065,42.6065,42.5046,42.5119,7200.0
2011-10-06 11:20:00,58.38,58.38,58.23,58.29,8500.0,42.5119,42.5119,42.4026,42.4463,8500.0
2011-10-06 11:25:00,58.26,58.4,58.26,58.4,4700.0,42.4245,42.5264,42.4245,42.5264,4700.0
2011-10-06 11:30:00,58.4,58.44,58.39,58.42,8100.0,42.5264,42.5555,42.5191,42.541,8100.0
2011-10-06 11:35:00,58.42,58.52,58.37,58.5,6600.0,42.541,42.6138,42.5046,42.5992,6600.0
2011-10-06 11:40:00,58.52,58.56,58.49,58.56,7000.0,42.6138,42.6429,42.592,42.6429,7000.0
2011-10-06 11:45:00,58.58,58.58,58.53,58.53,5600.0,42.6575,42.6575,42.6211,42.6211,5600.0
2011-10-06 11:50:00,58.53,58.59,58.52,58.53,7800.0,42.6211,42.6648,42.6138,42.6211,7800.0
2011-10-06 11:55:00,58.54,58.6,58.5,58.59,6200.0,42.6284,42.6721,42.5992,42.6648,6200.0
2011-10-06 12:00:00,58.6,58.67,58.57,58.65,7300.0,42.6721,42.723,42.6502,42.7085,7300.0
2011-10-06 12:05:00,58.65,58.68,58.64,58.67,5300.0,42.7085,42.7303,42.7012,42.723,5300.0
2011-10-06 12:10:00,58.66,58.72,58.62,58.69,7200.0,42.7157,42.7594,42.6866,42.7376,7200.0
2011-10-06 12:15:00,58.72,58.75,58.67,58.75,6700.0,42.7594,42.7813,42.723,42.7813,6700.0
2011-10-06 12:20:00,58.75,58.86,58.75,58.86,11900.0,42.7813,42.8614,42.7813,42.8614,11900.0
2011-10-06 12:25:00,58.85,58.87,58.81,58.82,6100.0,42.8541,42.8687,42.825,42.8323,6100.0
2011-10-06 12:30:00,58.83,58.9,58.82,58.85,20100.0,42.8395,42.8905,42.8323,42.8541,20100.0
2011-10-06 12:35:00,58.85,58.99,58.85,58.99,14600.0,42.8541,42.9561,42.8541,42.9561,14600.0
2011-10-06 12:40:00,59.0,59.04,58.97,58.99,11100.0,42.9633,42.9925,42.9415,42.9561,11100.0
2011-10-06 12:45:00,58.98,59.05,58.96,59.05,12600.0,42.9488,42.9997,42.9342,42.9997,12600.0
2011-10-06 12:50:00,59.05,59.12,59.02,59.1,12800.0,42.9997,43.0507,42.9779,43.0362,12800.0
2011-10-06 12:55:00,59.1,59.11,59.05,59.1,8600.0,43.0362,43.0434,42.9997,43.0362,8600.0
2011-10-06 13:00:00,59.09,59.1,59.03,59.06,6900.0,43.0289,43.0362,42.9852,43.007,6900.0
2011-10-06 13:05:00,59.05,59.05,58.95,58.96,7700.0,42.9997,42.9997,42.9269,42.9342,7700.0
2011-10-06 13:10:00,58.97,59.03,58.97,59.02,7800.0,42.9415,42.9852,42.9415,42.9779,7800.0
2011-10-06 13:15:00,59.01,59.04,58.95,58.95,8800.0,42.9706,42.9925,42.9269,42.9269,8800.0
2011-10-06 13:20:00,58.96,58.96,58.79,58.8,19700.0,42.9342,42.9342,42.8104,42.8177,19700.0
2011-10-06 13:25:00,58.8,58.83,58.69,58.69,16100.0,42.8177,42.8395,42.7376,42.7376,16100.0
2011-10-06 13:30:00,58.71,58.72,58.61,58.63,16600.0,42.7522,42.7594,42.6793,42.6939,16600.0
2011-10-06 13:35:00,58.63,58.68,58.55,58.67,13600.0,42.6939,42.7303,42.6356,42.723,13600.0
2011-10-06 13:40:00,58.67,58.75,58.66,58.69,14500.0,42.723,42.7813,42.7157,42.7376,14500.0
2011-10-06 13:45:00,58.69,58.76,58.66,58.71,11100.0,42.7376,42.7886,42.7157,42.7522,11100.0
2011-10-06 13:50:00,58.7,58.81,58.68,58.7,15900.0,42.7449,42.825,42.7303,42.7449,15900.0
2011-10-06 13:55:00,58.7,58.82,58.7,58.79,9700.0,42.7449,42.8323,42.7449,42.8104,9700.0
2011-10-06 14:00:00,58.83,58.94,58.77,58.93,11200.0,42.8395,42.9196,42.7958,42.9124,11200.0
2011-10-06 14:05:00,58.93,58.95,58.86,58.95,11700.0,42.9124,42.9269,42.8614,42.9269,11700.0
2011-10-06 14:10:00,58.95,58.98,58.94,58.98,5500.0,42.9269,42.9488,42.9196,42.9488,5500.0
2011-10-06 14:15:00,58.99,59.02,58.98,59.02,8100.0,42.9561,42.9779,42.9488,42.9779,8100.0
2011-10-06 14:20:00,59.02,59.08,59.02,59.08,6200.0,42.9779,43.0216,42.9779,43.0216,6200.0
2011-10-06 14:25:00,59.06,59.09,59.06,59.09,4500.0,43.007,43.0289,43.007,43.0289,4500.0
2011-10-06 14:30:00,59.09,59.1,58.99,59.0,7500.0,43.0289,43.0362,42.9561,42.9633,7500.0
2011-10-06 14:35:00,58.97,58.98,58.86,58.86,13000.0,42.9415,42.9488,42.8614,42.8614,13000.0
2011-10-06 14:40:00,58.85,58.91,58.84,58.9,7500.0,42.8541,42.8978,42.8468,42.8905,7500.0
2011-10-06 14:45:00,58.89,58.9,58.79,58.8,14200.0,42.8832,42.8905,42.8104,42.8177,14200.0
2011-10-06 14:50:00,58.8,58.86,58.76,58.86,12100.0,42.8177,42.8614,42.7886,42.8614,12100.0
2011-10-06 14:55:00,58.85,58.92,58.85,58.91,9500.0,42.8541,42.9051,42.8541,42.8978,9500.0
2011-10-06 15:00:00,58.91,58.92,58.86,58.88,15000.0,42.8978,42.9051,42.8614,42.876,15000.0
2011-10-06 15:05:00,58.89,58.91,58.88,58.9,10700.0,42.8832,42.8978,42.876,42.8905,10700.0
2011-10-06 15:10:00,58.9,58.91,58.86,58.87,10500.0,42.8905,42.8978,42.8614,42.8687,10500.0
2011-10-06 15:15:00,58.86,58.86,58.77,58.79,23800.0,42.8614,42.8614,42.7958,42.8104,23800.0
2011-10-06 15:20:00,58.8,58.81,58.77,58.8,23300.0,42.8177,42.825,42.7958,42.8177,23300.0
2011-10-06 15:25:00,58.81,58.84,58.74,58.74,31000.0,42.825,42.8468,42.774,42.774,31000.0
2011-10-06 15:30:00,58.75,58.88,58.74,58.8,25200.0,42.7813,42.876,42.774,42.8177,25200.0
2011-10-06 15:35:00,58.79,58.85,58.72,58.82,36700.0,42.8104,42.8541,42.7594,42.8323,36700.0
2011-10-06 15:40:00,58.83,58.89,58.8,58.85,49500.0,42.8395,42.8832,42.8177,42.8541,49500.0
2011-10-06 15:45:00,58.86,58.86,58.69,58.75,58300.0,42.8614,42.8614,42.7376,42.7813,58300.0
2011-10-06 15:50:00,58.75,58.89,58.75,58.86,36500.0,42.7813,42.8832,42.7813,42.8614,36500.0
2011-10-06 15:55:00,58.85,58.95,58.8,58.95,82800.0,42.8541,42.9269,42.8177,42.9269,82800.0
2011-10-07 09:30:00,59.2,59.26,59.03,59.21,12700.0,43.109,43.1527,42.9852,43.1163,12700.0
2011-10-07 09:35:00,59.17,59.31,59.12,59.17,5000.0,43.0871,43.1891,43.0507,43.0871,5000.0
2011-10-07 09:40:00,59.19,59.34,59.16,59.16,5900.0,43.1017,43.2109,43.0798,43.0798,5900.0
2011-10-07 09:45:00,59.2,59.35,59.15,59.25,5500.0,43.109,43.2182,43.0726,43.1454,5500.0
2011-10-07 09:50:00,59.26,59.31,59.13,59.24,6100.0,43.1527,43.1891,43.058,43.1381,6100.0
2011-10-07 09:55:00,59.21,59.3,59.17,59.2,4700.0,43.1163,43.1818,43.0871,43.109,4700.0
2011-10-07 10:00:00,59.2,59.25,59.1,59.25,7900.0,43.109,43.1454,43.0362,43.1454,7900.0
2011-10-07 10:05:00,59.23,59.23,59.1,59.1,4700.0,43.1308,43.1308,43.0362,43.0362,4700.0
2011-10-07 10:10:00,59.1,59.3,59.1,59.26,5900.0,43.0362,43.1818,43.0362,43.1527,5900.0
2011-10-07 10:15:00,59.26,59.3,59.22,59.25,7700.0,43.1527,43.1818,43.1235,43.1454,7700.0
2011-10-07 10:20:00,59.26,59.26,59.13,59.2,9400.0,43.1527,43.1527,43.058,43.109,9400.0
2011-10-07 10:25:00,59.2,59.22,59.03,59.06,36300.0,43.109,43.1235,42.9852,43.007,36300.0
2011-10-07 10:30:00,59.06,59.06,58.9,58.9,18500.0,43.007,43.007,42.8905,42.8905,18500.0
2011-10-07 10:35:00,58.9,58.9,58.79,58.87,5100.0,42.8905,42.8905,42.8104,42.8687,5100.0
2011-10-07 10:40:00,58.9,58.97,58.87,58.92,8200.0,42.8905,42.9415,42.8687,42.9051,8200.0
2011-10-07 10:45:00,58.88,58.96,58.88,58.93,11200.0,42.876,42.9342,42.876,42.9124,11200.0
2011-10-07 10:50:00,58.93,59.04,58.92,58.98,14500.0,42.9124,42.9925,42.9051,42.9488,14500.0
2011-10-07 10:55:00,59.0,59.01,58.86,58.86,9400.0,42.9633,42.9706,42.8614,42.8614,9400.0
2011-10-07 11:00:00,58.86,58.92,58.83,58.83,10700.0,42.8614,42.9051,42.8395,42.8395,10700.0
2011-10-07 11:05:00,58.83,58.86,58.77,58.79,11500.0,42.8395,42.8614,42.7958,42.8104,11500.0
2011-10-07 11:10:00,58.79,58.82,58.7,58.74,15400.0,42.8104,42.8323,42.7449,42.774,15400.0
2011-10-07 11:15:00,58.75,58.76,58.7,58.7,12300.0,42.7813,42.7886,42.7449,42.7449,12300.0
2011-10-07 11:20:00,58.71,58.89,58.71,58.89,4700.0,42.7522,42.8832,42.7522,42.8832,4700.0
2011-10-07 11:25:00,58.89,59.03,58.89,59.01,10000.0,42.8832,42.9852,42.8832,42.9706,10000.0
2011-10-07 11:30:00,59.03,59.05,58.96,58.99,15800.0,42.9852,42.9997,42.9342,42.9561,15800.0
2011-10-07 11:35:00,59.0,59.02,58.96,58.97,11500.0,42.9633,42.9779,42.9342,42.9415,11500.0
2011-10-07 11:40:00,58.98,59.12,58.98,59.07,7500.0,42.9488,43.0507,42.9488,43.0143,7500.0
2011-10-07 11:45:00,59.09,59.09,58.92,58.92,16400.0,43.0289,43.0289,42.9051,42.9051,16400.0
2011-10-07 11:50:00,58.92,58.96,58.84,58.9,10100.0,42.9051,42.9342,42.8468,42.8905,10100.0
2011-10-07 11:55:00,58.92,58.92,58.85,58.89,9400.0,42.9051,42.9051,42.8541,42.8832,9400.0
2011-10-07 12:00:00,58.9,58.94,58.72,58.85,25400.0,42.8905,42.9196,42.7594,42.8541,25400.0
2011-10-07 12:05:00,58.88,58.93,58.83,58.89,16000.0,42.876,42.9124,42.8395,42.8832,16000.0
2011-10-07 12:10:00,58.89,58.93,58.7,58.81,15100.0,42.8832,42.9124,42.7449,42.825,15100.0
2011-10-07 12:15:00,58.8,58.83,58.63,58.64,12800.0,42.8177,42.8395,42.6939,42.7012,12800.0
2011-10-07 12:20:00,58.66,58.7,58.52,58.6,8700.0,42.7157,42.7449,42.6138,42.6721,8700.0
2011-10-07 12:25:00,58.59,58.64,58.55,58.58,7200.0,42.6648,42.7012,42.6356,42.6575,7200.0
2011-10-07 12:30:00,58.58,58.59,58.5,58.55,9300.0,42.6575,42.6648,42.5992,42.6356,9300.0
2011-10-07 12:35:00,58.55,58.68,58.55,58.66,7600.0,42.6356,42.7303,42.6356,42.7157,7600.0
2011-10-07 12:40:00,58.66,58.68,58.55,58.57,10000.0,42.7157,42.7303,42.6356,42.6502,10000.0
2011-10-07 12:45:00,58.57,58.66,58.56,58.64,6700.0,42.6502,42.7157,42.6429,42.7012,6700.0
2011-10-07 12:50:00,58.64,58.64,58.56,58.57,7400.0,42.7012,42.7012,42.6429,42.6502,7400.0
2011-10-07 12:55:00,58.58,58.62,58.57,58.6,6400.0,42.6575,42.6866,42.6502,42.6721,6400.0
2011-10-07 13:00:00,58.57,58.62,58.52,58.54,8900.0,42.6502,42.6866,42.6138,42.6284,8900.0
2011-10-07 13:05:00,58.54,58.55,58.46,58.49,7800.0,42.6284,42.6356,42.5701,42.592,7800.0
2011-10-07 13:10:00,58.5,58.6,58.5,58.58,7500.0,42.5992,42.6721,42.5992,42.6575,7500.0
2011-10-07 13:15:00,58.58,58.6,58.56,58.6,4700.0,42.6575,42.6721,42.6429,42.6721,4700.0
2011-10-07 13:20:00,58.55,58.63,58.55,58.63,5900.0,42.6356,42.6939,42.6356,42.6939,5900.0
2011-10-07 13:25:00,58.63,58.69,58.63,58.68,5700.0,42.6939,42.7376,42.6939,42.7303,5700.0
2011-10-07 13:30:00,58.68,58.73,58.67,58.72,6000.0,42.7303,42.7667,42.723,42.7594,6000.0
2011-10-07 13:35:00,58.72,58.73,58.66,58.7,6800.0,42.7594,42.7667,42.7157,42.7449,6800.0
2011-10-07 13:40:00,58.7,58.7,58.62,58.62,6300.0,42.7449,42.7449,42.6866,42.6866,6300.0
2011-10-07 13:45:00,58.62,58.68,58.62,58.66,6900.0,42.6866,42.7303,42.6866,42.7157,6900.0
2011-10-07 13:50:00,58.65,58.69,58.62,58.69,4900.0,42.7085,42.7376,42.6866,42.7376,4900.0
2011-10-07 13:55:00,58.68,58.76,58.68,58.68,7600.0,42.7303,42.7886,42.7303,42.7303,7600.0
2011-10-07 14:00:00,58.7,58.73,58.69,58.71,3600.0,42.7449,42.7667,42.7376,42.7522,3600.0
2011-10-07 14:05:00,58.72,58.72,58.59,58.62,11100.0,42.7594,42.7594,42.6648,42.6866,11100.0
2011-10-07 14:10:00,58.63,58.65,58.56,58.64,7400.0,42.6939,42.7085,42.6429,42.7012,7400.0
2011-10-07 14:15:00,58.63,58.72,58.63,58.71,5000.0,42.6939,42.7594,42.6939,42.7522,5000.0
2011-10-07 14:20:00,58.74,58.79,58.72,58.72,9100.0,42.774,42.8104,42.7594,42.7594,9100.0
2011-10-07 14:25:00,58.71,58.78,58.7,58.7,7800.0,42.7522,42.8031,42.7449,42.7449,7800.0
2011-10-07 14:30:00,58.72,58.86,58.72,58.84,6500.0,42.7594,42.8614,42.7594,42.8468,6500.0
2011-10-07 14:35:00,58.85,58.96,58.85,58.94,6900.0,42.8541,42.9342,42.8541,42.9196,6900.0
2011-10-07 14:40:00,58.96,58.98,58.91,58.91,7000.0,42.9342,42.9488,42.8978,42.8978,7000.0
2011-10-07 14:45:00,58.92,58.99,58.9,58.92,7500.0,42.9051,42.9561,42.8905,42.9051,7500.0
2011-10-07 14:50:00,58.94,59.0,58.93,58.97,6600.0,42.9196,42.9633,42.9124,42.9415,6600.0
2011-10-07 14:55:00,58.98,59.08,58.97,59.03,5800.0,42.9488,43.0216,42.9415,42.9852,5800.0
2011-10-07 15:00:00,59.05,59.05,58.97,59.01,9700.0,42.9997,42.9997,42.9415,42.9706,9700.0
2011-10-07 15:05:00,59.01,59.1,59.01,59.08,6100.0,42.9706,43.0362,42.9706,43.0216,6100.0
2011-10-07 15:10:00,59.08,59.08,59.03,59.05,12500.0,43.0216,43.0216,42.9852,42.9997,12500.0
2011-10-07 15:15:00,59.06,59.14,59.05,59.11,6300.0,43.007,43.0653,42.9997,43.0434,6300.0
2011-10-07 15:20:00,59.13,59.18,59.13,59.18,8700.0,43.058,43.0944,43.058,43.0944,8700.0
2011-10-07 15:25:00,59.19,59.38,59.19,59.38,17400.0,43.1017,43.24,43.1017,43.24,17400.0
2011-10-07 15:30:00,59.38,59.39,59.33,59.37,14300.0,43.24,43.2473,43.2036,43.2328,14300.0
2011-10-07 15:35:00,59.37,59.41,59.34,59.39,21600.0,43.2328,43.2619,43.2109,43.2473,21600.0
2011-10-07 15:40:00,59.38,59.38,59.22,59.27,17200.0,43.24,43.24,43.1235,43.1599,17200.0
2011-10-07 15:45:00,59.28,59.37,59.15,59.16,32700.0,43.1672,43.2328,43.0726,43.0798,32700.0
2011-10-07 15:50:00,59.18,59.19,58.93,59.03,26300.0,43.0944,43.1017,42.9124,42.9852,26300.0
2011-10-07 15:55:00,59.03,59.07,58.93,58.97,70600.0,42.9852,43.0143,42.9124,42.9415,70600.0
2011-10-10 09:30:00,59.91,59.91,59.56,59.56,12100.0,43.626,43.626,43.3711,43.3711,12100.0
2011-10-10 09:35:00,59.56,59.63,59.51,59.62,4900.0,43.3711,43.4221,43.3347,43.4148,4900.0
2011-10-10 09:40:00,59.66,59.69,59.27,59.27,7400.0,43.4439,43.4658,43.1599,43.1599,7400.0
2011-10-10 09:45:00,59.29,59.51,59.25,59.51,8400.0,43.1745,43.3347,43.1454,43.3347,8400.0
2011-10-10 09:50:00,59.56,59.57,59.46,59.55,8800.0,43.3711,43.3784,43.2983,43.3638,8800.0
2011-10-10 09:55:00,59.56,59.56,59.34,59.34,5600.0,43.3711,43.3711,43.2109,43.2109,5600.0
2011-10-10 10:00:00,59.34,59.52,59.34,59.49,4800.0,43.2109,43.342,43.2109,43.3201,4800.0
2011-10-10 10:05:00,59.5,59.5,59.32,59.32,17600.0,43.3274,43.3274,43.1964,43.1964,17600.0
2011-10-10 10:10:00,59.32,59.38,59.24,59.33,13300.0,43.1964,43.24,43.1381,43.2036,13300.0
2011-10-10 10:15:00,59.33,59.39,59.33,59.39,11200.0,43.2036,43.2473,43.2036,43.2473,11200.0
2011-10-10 10:20:00,59.4,59.51,59.4,59.51,6500.0,43.2546,43.3347,43.2546,43.3347,6500.0
2011-10-10 10:25:00,59.55,59.55,59.51,59.51,3600.0,43.3638,43.3638,43.3347,43.3347,3600.0
2011-10-10 10:30:00,59.55,59.69,59.54,59.66,3400.0,43.3638,43.4658,43.3566,43.4439,3400.0
2011-10-10 10:35:00,59.66,59.66,59.54,59.54,8900.0,43.4439,43.4439,43.3566,43.3566,8900.0
2011-10-10 10:40:00,59.54,59.61,59.53,59.61,5600.0,43.3566,43.4075,43.3493,43.4075,5600.0
2011-10-10 10:45:00,59.6,59.72,59.6,59.68,6400.0,43.4002,43.4876,43.4002,43.4585,6400.0
2011-10-10 10:50:00,59.67,59.68,59.57,59.61,4600.0,43.4512,43.4585,43.3784,43.4075,4600.0
2011-10-10 10:55:00,59.62,59.62,59.57,59.61,3500.0,43.4148,43.4148,43.3784,43.4075,3500.0
2011-10-10 11:00:00,59.62,59.64,59.46,59.48,8000.0,43.4148,43.4294,43.2983,43.3129,8000.0
2011-10-10 11:05:00,59.48,59.5,59.43,59.43,5400.0,43.3129,43.3274,43.2765,43.2765,5400.0
2011-10-10 11:10:00,59.43,59.43,59.29,59.29,8800.0,43.2765,43.2765,43.1745,43.1745,8800.0
2011-10-10 11:15:00,59.29,59.29,59.17,59.18,14000.0,43.1745,43.1745,43.0871,43.0944,14000.0
2011-10-10 11:20:00,59.17,59.18,59.1,59.1,12200.0,43.0871,43.0944,43.0362,43.0362,12200.0
2011-10-10 11:25:00,59.1,59.12,59.03,59.12,12000.0,43.0362,43.0507,42.9852,43.0507,12000.0
2011-10-10 11:30:00,59.12,59.17,59.12,59.16,5600.0,43.0507,43.0871,43.0507,43.0798,5600.0
2011-10-10 11:35:00,59.15,59.19,59.15,59.19,4500.0,43.0726,43.1017,43.0726,43.1017,4500.0
2011-10-10 11:40:00,59.19,59.2,59.15,59.17,10200.0,43.1017,43.109,43.0726,43.0871,10200.0
2011-10-10 11:45:00,59.19,59.27,59.19,59.25,3700.0,43.1017,43.1599,43.1017,43.1454,3700.0
2011-10-10 11:50:00,59.25,59.28,59.22,59.26,2700.0,43.1454,43.1672,43.1235,43.1527,2700.0
2011-10-10 11:55:00,59.27,59.31,59.27,59.31,4100.0,43.1599,43.1891,43.1599,43.1891,4100.0
2011-10-10 12:00:00,59.33,59.36,59.33,59.33,5300.0,43.2036,43.2255,43.2036,43.2036,5300.0
2011-10-10 12:05:00,59.32,59.32,59.22,59.24,9400.0,43.1964,43.1964,43.1235,43.1381,9400.0
2011-10-10 12:10:00,59.23,59.29,59.21,59.29,10300.0,43.1308,43.1745,43.1163,43.1745,10300.0
2011-10-10 12:15:00,59.3,59.36,59.3,59.35,5900.0,43.1818,43.2255,43.1818,43.2182,5900.0
2011-10-10 12:20:00,59.34,59.38,59.33,59.38,3300.0,43.2109,43.24,43.2036,43.24,3300.0
2011-10-10 12:25:00,59.38,59.44,59.38,59.4,7000.0,43.24,43.2837,43.24,43.2546,7000.0
2011-10-10 12:30:00,59.4,59.42,59.39,59.42,2000.0,43.2546,43.2692,43.2473,43.2692,2000.0
2011-10-10 12:35:00,59.42,59.44,59.4,59.43,5400.0,43.2692,43.2837,43.2546,43.2765,5400.0
2011-10-10 12:40:00,59.43,59.49,59.42,59.42,7200.0,43.2765,43.3201,43.2692,43.2692,7200.0
2011-10-10 12:45:00,59.42,59.44,59.42,59.42,6900.0,43.2692,43.2837,43.2692,43.2692,6900.0
2011-10-10 12:50:00,59.41,59.47,59.39,59.47,7100.0,43.2619,43.3056,43.2473,43.3056,7100.0
2011-10-10 12:55:00,59.46,59.57,59.46,59.56,5000.0,43.2983,43.3784,43.2983,43.3711,5000.0
2011-10-10 13:00:00,59.54,59.57,59.46,59.57,15500.0,43.3566,43.3784,43.2983,43.3784,15500.0
2011-10-10 13:05:00,59.58,59.62,59.57,59.61,3400.0,43.3857,43.4148,43.3784,43.4075,3400.0
2011-10-10 13:10:00,59.64,59.68,59.62,59.68,2900.0,43.4294,43.4585,43.4148,43.4585,2900.0
2011-10-10 13:15:00,59.67,59.73,59.67,59.72,4400.0,43.4512,43.4949,43.4512,43.4876,4400.0
2011-10-10 13:20:00,59.72,59.8,59.71,59.8,9700.0,43.4876,43.5459,43.4804,43.5459,9700.0
2011-10-10 13:25:00,59.79,59.81,59.74,59.75,3900.0,43.5386,43.5532,43.5022,43.5095,3900.0
2011-10-10 13:30:00,59.72,59.72,59.67,59.71,6600.0,43.4876,43.4876,43.4512,43.4804,6600.0
2011-10-10 13:35:00,59.73,59.75,59.71,59.75,4500.0,43.4949,43.5095,43.4804,43.5095,4500.0
2011-10-10 13:40:00,59.75,59.77,59.71,59.73,8400.0,43.5095,43.524,43.4804,43.4949,8400.0
2011-10-10 13:45:00,59.76,59.78,59.75,59.76,2400.0,43.5168,43.5313,43.5095,43.5168,2400.0
2011-10-10 13:50:00,59.78,59.83,59.76,59.81,2500.0,43.5313,43.5677,43.5168,43.5532,2500.0
2011-10-10 13:55:00,59.81,59.81,59.78,59.78,4700.0,43.5532,43.5532,43.5313,43.5313,4700.0
2011-10-10 14:00:00,59.78,59.8,59.78,59.78,3400.0,43.5313,43.5459,43.5313,43.5313,3400.0
2011-10-10 14:05:00,59.78,59.78,59.72,59.74,16600.0,43.5313,43.5313,43.4876,43.5022,16600.0
2011-10-10 14:10:00,59.75,59.75,59.7,59.71,8200.0,43.5095,43.5095,43.4731,43.4804,8200.0
2011-10-10 14:15:00,59.72,59.77,59.71,59.74,4000.0,43.4876,43.524,43.4804,43.5022,4000.0
2011-10-10 14:20:00,59.74,59.79,59.73,59.78,3000.0,43.5022,43.5386,43.4949,43.5313,3000.0
2011-10-10 14:25:00,59.77,59.79,59.72,59.74,4800.0,43.524,43.5386,43.4876,43.5022,4800.0
2011-10-10 14:30:00,59.74,59.75,59.73,59.75,3600.0,43.5022,43.5095,43.4949,43.5095,3600.0
2011-10-10 14:35:00,59.76,59.76,59.73,59.74,2500.0,43.5168,43.5168,43.4949,43.5022,2500.0
2011-10-10 14:40:00,59.75,59.76,59.74,59.74,2700.0,43.5095,43.5168,43.5022,43.5022,2700.0
2011-10-10 14:45:00,59.75,59.76,59.71,59.71,2400.0,43.5095,43.5168,43.4804,43.4804,2400.0
2011-10-10 14:50:00,59.72,59.75,59.72,59.75,3000.0,43.4876,43.5095,43.4876,43.5095,3000.0
2011-10-10 14:55:00,59.74,59.75,59.7,59.73,7600.0,43.5022,43.5095,43.4731,43.4949,7600.0
2011-10-10 15:00:00,59.74,59.76,59.73,59.76,2800.0,43.5022,43.5168,43.4949,43.5168,2800.0
2011-10-10 15:05:00,59.75,59.75,59.71,59.72,12700.0,43.5095,43.5095,43.4804,43.4876,12700.0
2011-10-10 15:10:00,59.73,59.76,59.66,59.7,8100.0,43.4949,43.5168,43.4439,43.4731,8100.0
2011-10-10 15:15:00,59.7,59.71,59.65,59.69,7100.0,43.4731,43.4804,43.4367,43.4658,7100.0
2011-10-10 15:20:00,59.7,59.7,59.58,59.59,5300.0,43.4731,43.4731,43.3857,43.393,5300.0
2011-10-10 15:25:00,59.58,59.69,59.58,59.62,11300.0,43.3857,43.4658,43.3857,43.4148,11300.0
2011-10-10 15:30:00,59.61,59.67,59.56,59.63,16400.0,43.4075,43.4512,43.3711,43.4221,16400.0
2011-10-10 15:35:00,59.63,59.64,59.55,59.58,14000.0,43.4221,43.4294,43.3638,43.3857,14000.0
2011-10-10 15:40:00,59.58,59.6,59.5,59.59,14000.0,43.3857,43.4002,43.3274,43.393,14000.0
2011-10-10 15:45:00,59.6,59.71,59.6,59.7,26300.0,43.4002,43.4804,43.4002,43.4731,26300.0
2011-10-10 15:50:00,59.7,59.8,59.69,59.8,18500.0,43.4731,43.5459,43.4658,43.5459,18500.0
2011-10-10 15:55:00,59.82,59.91,59.76,59.9,53200.0,43.5605,43.626,43.5168,43.6187,53200.0
2011-10-11 09:30:00,59.8,59.87,59.69,59.73,17500.0,43.5459,43.5969,43.4658,43.4949,17500.0
2011-10-11 09:35:00,59.76,59.86,59.64,59.64,14300.0,43.5168,43.5896,43.4294,43.4294,14300.0
2011-10-11 09:40:00,59.69,59.76,59.64,59.74,12300.0,43.4658,43.5168,43.4294,43.5022,12300.0
2011-10-11 09:45:00,59.72,59.9,59.67,59.9,4100.0,43.4876,43.6187,43.4512,43.6187,4100.0
2011-10-11 09:50:00,59.91,59.94,59.83,59.87,9200.0,43.626,43.6478,43.5677,43.5969,9200.0
2011-10-11 09:55:00,59.86,59.88,59.79,59.88,17200.0,43.5896,43.6041,43.5386,43.6041,17200.0
2011-10-11 10:00:00,59.84,59.86,59.75,59.78,4200.0,43.575,43.5896,43.5095,43.5313,4200.0
2011-10-11 10:05:00,59.77,59.91,59.77,59.9,4600.0,43.524,43.626,43.524,43.6187,4600.0
2011-10-11 10:10:00,59.91,59.96,59.88,59.93,5100.0,43.626,43.6624,43.6041,43.6406,5100.0
2011-10-11 10:15:00,59.89,59.9,59.82,59.82,4000.0,43.6114,43.6187,43.5605,43.5605,4000.0
2011-10-11 10:20:00,59.81,59.88,59.8,59.86,4400.0,43.5532,43.6041,43.5459,43.5896,4400.0
2011-10-11 10:25:00,59.86,59.86,59.78,59.84,5400.0,43.5896,43.5896,43.5313,43.575,5400.0
2011-10-11 10:30:00,59.85,59.85,59.71,59.71,5800.0,43.5823,43.5823,43.4804,43.4804,5800.0
2011-10-11 10:35:00,59.71,59.71,59.64,59.65,3500.0,43.4804,43.4804,43.4294,43.4367,3500.0
2011-10-11 10:40:00,59.67,59.68,59.58,59.67,6300.0,43.4512,43.4585,43.3857,43.4512,6300.0
2011-10-11 10:45:00,59.69,59.73,59.67,59.68,4200.0,43.4658,43.4949,43.4512,43.4585,4200.0
2011-10-11 10:50:00,59.68,59.7,59.66,59.67,4300.0,43.4585,43.4731,43.4439,43.4512,4300.0
2011-10-11 10:55:00,59.67,59.76,59.66,59.7,7200.0,43.4512,43.5168,43.4439,43.4731,7200.0
2011-10-11 11:00:00,59.71,59.78,59.67,59.78,7200.0,43.4804,43.5313,43.4512,43.5313,7200.0
2011-10-11 11:05:00,59.76,59.76,59.67,59.68,7100.0,43.5168,43.5168,43.4512,43.4585,7100.0
2011-10-11 11:10:00,59.68,59.77,59.67,59.75,5400.0,43.4585,43.524,43.4512,43.5095,5400.0
2011-10-11 11:15:00,59.75,59.83,59.75,59.83,5100.0,43.5095,43.5677,43.5095,43.5677,5100.0
2011-10-11 11:20:00,59.81,59.83,59.75,59.78,3900.0,43.5532,43.5677,43.5095,43.5313,3900.0
2011-10-11 11:25:00,59.76,59.8,59.75,59.79,11200.0,43.5168,43.5459,43.5095,43.5386,11200.0
2011-10-11 11:30:00,59.8,59.81,59.75,59.76,9200.0,43.5459,43.5532,43.5095,43.5168,9200.0
2011-10-11 11:35:00,59.77,59.77,59.71,59.72,10300.0,43.524,43.524,43.4804,43.4876,10300.0
2011-10-11 11:40:00,59.72,59.73,59.67,59.69,6100.0,43.4876,43.4949,43.4512,43.4658,6100.0
2011-10-11 11:45:00,59.68,59.7,59.6,59.63,19200.0,43.4585,43.4731,43.4002,43.4221,19200.0
2011-10-11 11:50:00,59.6,59.62,59.51,59.55,13900.0,43.4002,43.4148,43.3347,43.3638,13900.0
2011-10-11 11:55:00,59.55,59.55,59.48,59.52,28000.0,43.3638,43.3638,43.3129,43.342,28000.0
2011-10-11 12:00:00,59.51,59.54,59.48,59.48,6300.0,43.3347,43.3566,43.3129,43.3129,6300.0
2011-10-11 12:05:00,59.49,59.54,59.45,59.51,11700.0,43.3201,43.3566,43.291,43.3347,11700.0
2011-10-11 12:10:00,59.52,59.59,59.49,59.58,14000.0,43.342,43.393,43.3201,43.3857,14000.0
2011-10-11 12:15:00,59.58,59.58,59.52,59.54,6400.0,43.3857,43.3857,43.342,43.3566,6400.0
2011-10-11 12:20:00,59.55,59.58,59.53,59.58,7100.0,43.3638,43.3857,43.3493,43.3857,7100.0
2011-10-11 12:25:00,59.59,59.62,59.54,59.57,14200.0,43.393,43.4148,43.3566,43.3784,14200.0
2011-10-11 12:30:00,59.58,59.6,59.53,59.53,5200.0,43.3857,43.4002,43.3493,43.3493,5200.0
2011-10-11 12:35:00,59.53,59.57,59.51,59.53,11900.0,43.3493,43.3784,43.3347,43.3493,11900.0
2011-10-11 12:40:00,59.54,59.58,59.52,59.57,22800.0,43.3566,43.3857,43.342,43.3784,22800.0
2011-10-11 12:45:00,59.59,59.59,59.53,59.58,5300.0,43.393,43.393,43.3493,43.3857,5300.0
2011-10-11 12:50:00,59.59,59.6,59.55,59.56,9300.0,43.393,43.4002,43.3638,43.3711,9300.0
2011-10-11 12:55:00,59.57,59.6,59.55,59.6,11900.0,43.3784,43.4002,43.3638,43.4002,11900.0
2011-10-11 13:00:00,59.6,59.6,59.58,59.6,13000.0,43.4002,43.4002,43.3857,43.4002,13000.0
2011-10-11 13:05:00,59.6,59.61,59.53,59.58,12300.0,43.4002,43.4075,43.3493,43.3857,12300.0
2011-10-11 13:10:00,59.58,59.6,59.49,59.57,6500.0,43.3857,43.4002,43.3201,43.3784,6500.0
2011-10-11 13:15:00,59.59,59.61,59.57,59.61,11200.0,43.393,43.4075,43.3784,43.4075,11200.0
2011-10-11 13:20:00,59.59,59.62,59.57,59.58,17200.0,43.393,43.4148,43.3784,43.3857,17200.0
2011-10-11 13:25:00,59.58,59.61,59.56,59.6,18100.0,43.3857,43.4075,43.3711,43.4002,18100.0
2011-10-11 13:30:00,59.61,59.61,59.57,59.58,10300.0,43.4075,43.4075,43.3784,43.3857,10300.0
2011-10-11 13:35:00,59.58,59.62,59.58,59.6,10600.0,43.3857,43.4148,43.3857,43.4002,10600.0
2011-10-11 13:40:00,59.6,59.61,59.58,59.61,8900.0,43.4002,43.4075,43.3857,43.4075,8900.0
2011-10-11 13:45:00,59.61,59.64,59.58,59.59,8600.0,43.4075,43.4294,43.3857,43.393,8600.0
2011-10-11 13:50:00,59.6,59.67,59.6,59.64,12800.0,43.4002,43.4512,43.4002,43.4294,12800.0
2011-10-11 13:55:00,59.65,59.65,59.58,59.6,10000.0,43.4367,43.4367,43.3857,43.4002,10000.0
2011-10-11 14:00:00,59.61,59.61,59.52,59.52,14700.0,43.4075,43.4075,43.342,43.342,14700.0
2011-10-11 14:05:00,59.53,59.57,59.53,59.55,5100.0,43.3493,43.3784,43.3493,43.3638,5100.0
2011-10-11 14:10:00,59.56,59.58,59.55,59.55,5800.0,43.3711,43.3857,43.3638,43.3638,5800.0
2011-10-11 14:15:00,59.55,59.56,59.49,59.54,21600.0,43.3638,43.3711,43.3201,43.3566,21600.0
2011-10-11 14:20:00,59.54,59.56,59.45,59.5,10900.0,43.3566,43.3711,43.291,43.3274,10900.0
2011-10-11 14:25:00,59.5,59.53,59.48,59.52,11300.0,43.3274,43.3493,43.3129,43.342,11300.0
2011-10-11 14:30:00,59.52,59.54,59.48,59.48,7700.0,43.342,43.3566,43.3129,43.3129,7700.0
2011-10-11 14:35:00,59.46,59.46,59.42,59.43,7300.0,43.2983,43.2983,43.2692,43.2765,7300.0
2011-10-11 14:40:00,59.42,59.44,59.41,59.43,10300.0,43.2692,43.2837,43.2619,43.2765,10300.0
2011-10-11 14:45:00,59.42,59.43,59.39,59.4,10900.0,43.2692,43.2765,43.2473,43.2546,10900.0
2011-10-11 14:50:00,59.39,59.43,59.39,59.4,12600.0,43.2473,43.2765,43.2473,43.2546,12600.0
2011-10-11 14:55:00,59.4,59.43,59.39,59.42,10500.0,43.2546,43.2765,43.2473,43.2692,10500.0
2011-10-11 15:00:00,59.42,59.46,59.4,59.46,21300.0,43.2692,43.2983,43.2546,43.2983,21300.0
2011-10-11 15:05:00,59.46,59.51,59.46,59.47,7800.0,43.2983,43.3347,43.2983,43.3056,7800.0
2011-10-11 15:10:00,59.46,59.46,59.38,59.4,9300.0,43.2983,43.2983,43.24,43.2546,9300.0
2011-10-11 15:15:00,59.4,59.41,59.35,59.37,14700.0,43.2546,43.2619,43.2182,43.2328,14700.0
2011-10-11 15:20:00,59.37,59.44,59.33,59.43,16300.0,43.2328,43.2837,43.2036,43.2765,16300.0
2011-10-11 15:25:00,59.43,59.46,59.35,59.41,28100.0,43.2765,43.2983,43.2182,43.2619,28100.0
2011-10-11 15:30:00,59.41,59.54,59.4,59.52,21100.0,43.2619,43.3566,43.2546,43.342,21100.0
2011-10-11 15:35:00,59.52,59.55,59.45,59.5,18200.0,43.342,43.3638,43.291,43.3274,18200.0
2011-10-11 15:40:00,59.51,59.52,59.42,59.44,19000.0,43.3347,43.342,43.2692,43.2837,19000.0
2011-10-11 15:45:00,59.44,59.5,59.39,59.42,20100.0,43.2837,43.3274,43.2473,43.2692,20100.0
2011-10-11 15:50:00,59.43,59.46,59.41,59.46,21900.0,43.2765,43.2983,43.2619,43.2983,21900.0
2011-10-11 15:55:00,59.45,59.48,59.41,59.47,34400.0,43.291,43.3129,43.2619,43.3056,34400.0
2011-10-12 09:30:00,59.52,59.68,59.42,59.66,16800.0,43.342,43.4585,43.2692,43.4439,16800.0
2011-10-12 09:35:00,59.58,59.62,59.43,59.6,4500.0,43.3857,43.4148,43.2765,43.4002,4500.0
2011-10-12 09:40:00,59.59,59.64,59.53,59.53,9000.0,43.393,43.4294,43.3493,43.3493,9000.0
2011-10-12 09:45:00,59.52,59.52,59.24,59.33,6800.0,43.342,43.342,43.1381,43.2036,6800.0
2011-10-12 09:50:00,59.39,59.6,59.39,59.47,9000.0,43.2473,43.4002,43.2473,43.3056,9000.0
2011-10-12 09:55:00,59.54,59.56,59.42,59.45,8800.0,43.3566,43.3711,43.2692,43.291,8800.0
2011-10-12 10:00:00,59.46,59.52,59.34,59.34,7200.0,43.2983,43.342,43.2109,43.2109,7200.0
2011-10-12 10:05:00,59.36,59.48,59.36,59.45,7400.0,43.2255,43.3129,43.2255,43.291,7400.0
2011-10-12 10:10:00,59.47,59.55,59.37,59.4,7600.0,43.3056,43.3638,43.2328,43.2546,7600.0
2011-10-12 10:15:00,59.43,59.6,59.43,59.6,5400.0,43.2765,43.4002,43.2765,43.4002,5400.0
2011-10-12 10:20:00,59.6,59.62,59.57,59.61,15400.0,43.4002,43.4148,43.3784,43.4075,15400.0
2011-10-12 10:25:00,59.61,59.61,59.52,59.53,10700.0,43.4075,43.4075,43.342,43.3493,10700.0
2011-10-12 10:30:00,59.55,59.62,59.54,59.62,20100.0,43.3638,43.4148,43.3566,43.4148,20100.0
2011-10-12 10:35:00,59.61,59.62,59.58,59.61,7400.0,43.4075,43.4148,43.3857,43.4075,7400.0
2011-10-12 10:40:00,59.61,59.61,59.56,59.56,3500.0,43.4075,43.4075,43.3711,43.3711,3500.0
2011-10-12 10:45:00,59.58,59.59,59.49,59.51,8600.0,43.3857,43.393,43.3201,43.3347,8600.0
2011-10-12 10:50:00,59.51,59.51,59.44,59.48,4200.0,43.3347,43.3347,43.2837,43.3129,4200.0
2011-10-12 10:55:00,59.46,59.5,59.38,59.45,21900.0,43.2983,43.3274,43.24,43.291,21900.0
2011-10-12 11:00:00,59.46,59.51,59.46,59.5,5900.0,43.2983,43.3347,43.2983,43.3274,5900.0
2011-10-12 11:05:00,59.51,59.56,59.48,59.52,7400.0,43.3347,43.3711,43.3129,43.342,7400.0
2011-10-12 11:10:00,59.52,59.56,59.5,59.53,3000.0,43.342,43.3711,43.3274,43.3493,3000.0
2011-10-12 11:15:00,59.51,59.54,59.5,59.51,12900.0,43.3347,43.3566,43.3274,43.3347,12900.0
2011-10-12 11:20:00,59.51,59.54,59.51,59.53,3000.0,43.3347,43.3566,43.3347,43.3493,3000.0
2011-10-12 11:25:00,59.53,59.55,59.5,59.53,19600.0,43.3493,43.3638,43.3274,43.3493,19600.0
2011-10-12 11:30:00,59.52,59.57,59.51,59.56,17000.0,43.342,43.3784,43.3347,43.3711,17000.0
2011-10-12 11:35:00,59.55,59.57,59.55,59.56,3500.0,43.3638,43.3784,43.3638,43.3711,3500.0
2011-10-12 11:40:00,59.56,59.57,59.51,59.52,6400.0,43.3711,43.3784,43.3347,43.342,6400.0
2011-10-12 11:45:00,59.53,59.56,59.49,59.52,7800.0,43.3493,43.3711,43.3201,43.342,7800.0
2011-10-12 11:50:00,59.52,59.57,59.49,59.56,8800.0,43.342,43.3784,43.3201,43.3711,8800.0
2011-10-12 11:55:00,59.56,59.56,59.42,59.42,6500.0,43.3711,43.3711,43.2692,43.2692,6500.0
2011-10-12 12:00:00,59.43,59.51,59.41,59.49,11500.0,43.2765,43.3347,43.2619,43.3201,11500.0
2011-10-12 12:05:00,59.46,59.52,59.46,59.49,8400.0,43.2983,43.342,43.2983,43.3201,8400.0
2011-10-12 12:10:00,59.49,59.53,59.48,59.53,5600.0,43.3201,43.3493,43.3129,43.3493,5600.0
2011-10-12 12:15:00,59.53,59.54,59.51,59.54,2800.0,43.3493,43.3566,43.3347,43.3566,2800.0
2011-10-12 12:20:00,59.54,59.57,59.53,59.53,4300.0,43.3566,43.3784,43.3493,43.3493,4300.0
2011-10-12 12:25:00,59.55,59.59,59.53,59.59,3500.0,43.3638,43.393,43.3493,43.393,3500.0
2011-10-12 12:30:00,59.59,59.6,59.55,59.55,5800.0,43.393,43.4002,43.3638,43.3638,5800.0
2011-10-12 12:35:00,59.55,59.58,59.52,59.58,5100.0,43.3638,43.3857,43.342,43.3857,5100.0
2011-10-12 12:40:00,59.58,59.6,59.54,59.55,6300.0,43.3857,43.4002,43.3566,43.3638,6300.0
2011-10-12 12:45:00,59.54,59.57,59.52,59.52,10200.0,43.3566,43.3784,43.342,43.342,10200.0
2011-10-12 12:50:00,59.52,59.6,59.52,59.58,10800.0,43.342,43.4002,43.342,43.3857,10800.0
2011-10-12 12:55:00,59.59,59.59,59.56,59.58,2500.0,43.393,43.393,43.3711,43.3857,2500.0
2011-10-12 13:00:00,59.57,59.61,59.55,59.6,6600.0,43.3784,43.4075,43.3638,43.4002,6600.0
2011-10-12 13:05:00,59.6,59.61,59.57,59.58,6800.0,43.4002,43.4075,43.3784,43.3857,6800.0
2011-10-12 13:10:00,59.6,59.61,59.56,59.57,6100.0,43.4002,43.4075,43.3711,43.3784,6100.0
2011-10-12 13:15:00,59.56,59.61,59.56,59.57,5000.0,43.3711,43.4075,43.3711,43.3784,5000.0
2011-10-12 13:20:00,59.59,59.61,59.58,59.58,4400.0,43.393,43.4075,43.3857,43.3857,4400.0
2011-10-12 13:25:00,59.57,59.59,59.55,59.58,3800.0,43.3784,43.393,43.3638,43.3857,3800.0
2011-10-12 13:30:00,59.58,59.61,59.56,59.6,6200.0,43.3857,43.4075,43.3711,43.4002,6200.0
2011-10-12 13:35:00,59.6,59.62,59.58,59.59,4200.0,43.4002,43.4148,43.3857,43.393,4200.0
2011-10-12 13:40:00,59.61,59.66,59.6,59.66,5600.0,43.4075,43.4439,43.4002,43.4439,5600.0
2011-10-12 13:45:00,59.69,59.69,59.59,59.59,5000.0,43.4658,43.4658,43.393,43.393,5000.0
2011-10-12 13:50:00,59.59,59.61,59.56,59.6,7500.0,43.393,43.4075,43.3711,43.4002,7500.0
2011-10-12 13:55:00,59.61,59.63,59.57,59.57,5900.0,43.4075,43.4221,43.3784,43.3784,5900.0
2011-10-12 14:00:00,59.58,59.63,59.55,59.62,9700.0,43.3857,43.4221,43.3638,43.4148,9700.0
2011-10-12 14:05:00,59.61,59.65,59.6,59.65,12000.0,43.4075,43.4367,43.4002,43.4367,12000.0
2011-10-12 14:10:00,59.65,59.66,59.62,59.63,14700.0,43.4367,43.4439,43.4148,43.4221,14700.0
2011-10-12 14:15:00,59.64,59.64,59.54,59.57,8200.0,43.4294,43.4294,43.3566,43.3784,8200.0
2011-10-12 14:20:00,59.58,59.6,59.57,59.6,5200.0,43.3857,43.4002,43.3784,43.4002,5200.0
2011-10-12 14:25:00,59.6,59.63,59.57,59.58,13100.0,43.4002,43.4221,43.3784,43.3857,13100.0
2011-10-12 14:30:00,59.58,59.62,59.57,59.59,15300.0,43.3857,43.4148,43.3784,43.393,15300.0
2011-10-12 14:35:00,59.58,59.58,59.54,59.56,8300.0,43.3857,43.3857,43.3566,43.3711,8300.0
2011-10-12 14:40:00,59.57,59.6,59.56,59.57,7300.0,43.3784,43.4002,43.3711,43.3784,7300.0
2011-10-12 14:45:00,59.57,59.67,59.56,59.67,6200.0,43.3784,43.4512,43.3711,43.4512,6200.0
2011-10-12 14:50:00,59.66,59.7,59.66,59.69,9400.0,43.4439,43.4731,43.4439,43.4658,9400.0
2011-10-12 14:55:00,59.69,59.7,59.58,59.61,8200.0,43.4658,43.4731,43.3857,43.4075,8200.0
2011-10-12 15:00:00,59.62,59.63,59.55,59.55,8700.0,43.4148,43.4221,43.3638,43.3638,8700.0
2011-10-12 15:05:00,59.55,59.57,59.5,59.54,12500.0,43.3638,43.3784,43.3274,43.3566,12500.0
2011-10-12 15:10:00,59.53,59.59,59.52,59.59,5100.0,43.3493,43.393,43.342,43.393,5100.0
2011-10-12 15:15:00,59.58,59.58,59.48,59.57,10100.0,43.3857,43.3857,43.3129,43.3784,10100.0
2011-10-12 15:20:00,59.56,59.59,59.49,59.52,11900.0,43.3711,43.393,43.3201,43.342,11900.0
2011-10-12 15:25:00,59.5,59.61,59.5,59.58,15100.0,43.3274,43.4075,43.3274,43.3857,15100.0
2011-10-12 15:30:00,59.58,59.64,59.53,59.59,14900.0,43.3857,43.4294,43.3493,43.393,14900.0
2011-10-12 15:35:00,59.59,59.64,59.55,59.58,17400.0,43.393,43.4294,43.3638,43.3857,17400.0
2011-10-12 15:40:00,59.58,59.61,59.56,59.59,11800.0,43.3857,43.4075,43.3711,43.393,11800.0
2011-10-12 15:45:00,59.59,59.59,59.34,59.39,40300.0,43.393,43.393,43.2109,43.2473,40300.0
2011-10-12 15:50:00,59.39,59.46,59.31,59.35,24800.0,43.2473,43.2983,43.1891,43.2182,24800.0
2011-10-12 15:55:00,59.35,59.43,59.31,59.36,48600.0,43.2182,43.2765,43.1891,43.2255,48600.0
2011-10-13 09:30:00,59.16,59.29,59.1,59.2,8000.0,43.0798,43.1745,43.0362,43.109,8000.0
2011-10-13 09:35:00,59.24,59.27,59.14,59.2,11200.0,43.1381,43.1599,43.0653,43.109,11200.0
2011-10-13 09:40:00,59.19,59.22,59.03,59.03,12700.0,43.1017,43.1235,42.9852,42.9852,12700.0
2011-10-13 09:45:00,59.03,59.26,59.03,59.21,5000.0,42.9852,43.1527,42.9852,43.1163,5000.0
2011-10-13 09:50:00,59.22,59.29,59.17,59.27,4000.0,43.1235,43.1745,43.0871,43.1599,4000.0
2011-10-13 09:55:00,59.26,59.27,59.2,59.23,3100.0,43.1527,43.1599,43.109,43.1308,3100.0
2011-10-13 10:00:00,59.21,59.29,59.21,59.24,17000.0,43.1163,43.1745,43.1163,43.1381,17000.0
2011-10-13 10:05:00,59.22,59.22,59.13,59.17,23500.0,43.1235,43.1235,43.058,43.0871,23500.0
2011-10-13 10:10:00,59.16,59.19,59.05,59.05,30900.0,43.0798,43.1017,42.9997,42.9997,30900.0
2011-10-13 10:15:00,59.08,59.08,58.98,59.03,10400.0,43.0216,43.0216,42.9488,42.9852,10400.0
2011-10-13 10:20:00,59.04,59.15,58.97,59.13,15700.0,42.9925,43.0726,42.9415,43.058,15700.0
2011-10-13 10:25:00,59.18,59.23,59.16,59.21,4700.0,43.0944,43.1308,43.0798,43.1163,4700.0
2011-10-13 10:30:00,59.2,59.22,59.16,59.16,7100.0,43.109,43.1235,43.0798,43.0798,7100.0
2011-10-13 10:35:00,59.17,59.18,59.08,59.09,5700.0,43.0871,43.0944,43.0216,43.0289,5700.0
2011-10-13 10:40:00,59.13,59.18,59.09,59.1,3800.0,43.058,43.0944,43.0289,43.0362,3800.0
2011-10-13 10:45:00,59.1,59.16,59.1,59.11,4800.0,43.0362,43.0798,43.0362,43.0434,4800.0
2011-10-13 10:50:00,59.12,59.24,59.12,59.2,6100.0,43.0507,43.1381,43.0507,43.109,6100.0
2011-10-13 10:55:00,59.2,59.22,59.11,59.15,9000.0,43.109,43.1235,43.0434,43.0726,9000.0
2011-10-13 11:00:00,59.15,59.29,59.13,59.29,9500.0,43.0726,43.1745,43.058,43.1745,9500.0
2011-10-13 11:05:00,59.28,59.31,59.26,59.26,4600.0,43.1672,43.1891,43.1527,43.1527,4600.0
2011-10-13 11:10:00,59.24,59.28,59.23,59.25,3500.0,43.1381,43.1672,43.1308,43.1454,3500.0
2011-10-13 11:15:00,59.25,59.29,59.17,59.17,10700.0,43.1454,43.1745,43.0871,43.0871,10700.0
2011-10-13 11:20:00,59.16,59.25,59.16,59.25,3400.0,43.0798,43.1454,43.0798,43.1454,3400.0
2011-10-13 11:25:00,59.25,59.28,59.23,59.26,6600.0,43.1454,43.1672,43.1308,43.1527,6600.0
2011-10-13 11:30:00,59.26,59.33,59.25,59.32,15300.0,43.1527,43.2036,43.1454,43.1964,15300.0
2011-10-13 11:35:00,59.32,59.47,59.32,59.47,10300.0,43.1964,43.3056,43.1964,43.3056,10300.0
2011-10-13 11:40:00,59.46,59.51,59.41,59.45,10100.0,43.2983,43.3347,43.2619,43.291,10100.0
2011-10-13 11:45:00,59.45,59.6,59.42,59.51,15700.0,43.291,43.4002,43.2692,43.3347,15700.0
2011-10-13 11:50:00,59.5,59.56,59.45,59.54,19200.0,43.3274,43.3711,43.291,43.3566,19200.0
2011-10-13 11:55:00,59.53,59.6,59.53,59.59,3100.0,43.3493,43.4002,43.3493,43.393,3100.0
2011-10-13 12:00:00,59.56,59.6,59.5,59.5,12600.0,43.3711,43.4002,43.3274,43.3274,12600.0
2011-10-13 12:05:00,59.5,59.52,59.48,59.48,8100.0,43.3274,43.342,43.3129,43.3129,8100.0
2011-10-13 12:10:00,59.5,59.51,59.47,59.5,6400.0,43.3274,43.3347,43.3056,43.3274,6400.0
2011-10-13 12:15:00,59.5,59.53,59.48,59.49,8000.0,43.3274,43.3493,43.3129,43.3201,8000.0
2011-10-13 12:20:00,59.5,59.53,59.48,59.52,8800.0,43.3274,43.3493,43.3129,43.342,8800.0
2011-10-13 12:25:00,59.51,59.51,59.47,59.51,5600.0,43.3347,43.3347,43.3056,43.3347,5600.0
2011-10-13 12:30:00,59.51,59.56,59.5,59.54,8000.0,43.3347,43.3711,43.3274,43.3566,8000.0
2011-10-13 12:35:00,59.53,59.57,59.51,59.57,10800.0,43.3493,43.3784,43.3347,43.3784,10800.0
2011-10-13 12:40:00,59.58,59.59,59.56,59.56,3700.0,43.3857,43.393,43.3711,43.3711,3700.0
2011-10-13 12:45:00,59.58,59.6,59.55,59.55,9500.0,43.3857,43.4002,43.3638,43.3638,9500.0
2011-10-13 12:50:00,59.55,59.55,59.5,59.53,4600.0,43.3638,43.3638,43.3274,43.3493,4600.0
2011-10-13 12:55:00,59.54,59.54,59.5,59.51,2900.0,43.3566,43.3566,43.3274,43.3347,2900.0
2011-10-13 13:00:00,59.51,59.51,59.44,59.45,5100.0,43.3347,43.3347,43.2837,43.291,5100.0
2011-10-13 13:05:00,59.46,59.52,59.43,59.49,14800.0,43.2983,43.342,43.2765,43.3201,14800.0
2011-10-13 13:10:00,59.5,59.57,59.5,59.56,6800.0,43.3274,43.3784,43.3274,43.3711,6800.0
2011-10-13 13:15:00,59.55,59.58,59.54,59.57,4700.0,43.3638,43.3857,43.3566,43.3784,4700.0
2011-10-13 13:20:00,59.57,59.58,59.57,59.57,7000.0,43.3784,43.3857,43.3784,43.3784,7000.0
2011-10-13 13:25:00,59.57,59.6,59.54,59.54,22700.0,43.3784,43.4002,43.3566,43.3566,22700.0
2011-10-13 13:30:00,59.55,59.56,59.53,59.54,8100.0,43.3638,43.3711,43.3493,43.3566,8100.0
2011-10-13 13:35:00,59.53,59.56,59.5,59.53,6100.0,43.3493,43.3711,43.3274,43.3493,6100.0
2011-10-13 13:40:00,59.52,59.57,59.49,59.57,6500.0,43.342,43.3784,43.3201,43.3784,6500.0
2011-10-13 13:45:00,59.57,59.58,59.55,59.56,8100.0,43.3784,43.3857,43.3638,43.3711,8100.0
2011-10-13 13:50:00,59.55,59.59,59.53,59.57,9100.0,43.3638,43.393,43.3493,43.3784,9100.0
2011-10-13 13:55:00,59.58,59.63,59.58,59.62,8600.0,43.3857,43.4221,43.3857,43.4148,8600.0
2011-10-13 14:00:00,59.64,59.66,59.6,59.61,5300.0,43.4294,43.4439,43.4002,43.4075,5300.0
2011-10-13 14:05:00,59.61,59.62,59.58,59.59,8200.0,43.4075,43.4148,43.3857,43.393,8200.0
2011-10-13 14:10:00,59.59,59.6,59.53,59.58,8800.0,43.393,43.4002,43.3493,43.3857,8800.0
2011-10-13 14:15:00,59.58,59.6,59.55,59.57,8900.0,43.3857,43.4002,43.3638,43.3784,8900.0
2011-10-13 14:20:00,59.56,59.6,59.55,59.56,13000.0,43.3711,43.4002,43.3638,43.3711,13000.0
2011-10-13 14:25:00,59.55,59.56,59.51,59.52,4100.0,43.3638,43.3711,43.3347,43.342,4100.0
2011-10-13 14:30:00,59.53,59.53,59.49,59.53,9300.0,43.3493,43.3493,43.3201,43.3493,9300.0
2011-10-13 14:35:00,59.51,59.54,59.45,59.45,5800.0,43.3347,43.3566,43.291,43.291,5800.0
2011-10-13 14:40:00,59.45,59.56,59.42,59.56,26500.0,43.291,43.3711,43.2692,43.3711,26500.0
2011-10-13 14:45:00,59.56,59.72,59.55,59.7,12100.0,43.3711,43.4876,43.3638,43.4731,12100.0
2011-10-13 14:50:00,59.7,59.71,59.68,59.7,10100.0,43.4731,43.4804,43.4585,43.4731,10100.0
2011-10-13 14:55:00,59.7,59.71,59.69,59.7,7100.0,43.4731,43.4804,43.4658,43.4731,7100.0
2011-10-13 15:00:00,59.7,59.71,59.66,59.71,17200.0,43.4731,43.4804,43.4439,43.4804,17200.0
2011-10-13 15:05:00,59.71,59.71,59.62,59.65,11600.0,43.4804,43.4804,43.4148,43.4367,11600.0
2011-10-13 15:10:00,59.64,59.67,59.62,59.64,22500.0,43.4294,43.4512,43.4148,43.4294,22500.0
2011-10-13 15:15:00,59.65,59.67,59.63,59.65,20200.0,43.4367,43.4512,43.4221,43.4367,20200.0
2011-10-13 15:20:00,59.65,59.65,59.59,59.59,13000.0,43.4367,43.4367,43.393,43.393,13000.0
2011-10-13 15:25:00,59.62,59.62,59.58,59.58,15000.0,43.4148,43.4148,43.3857,43.3857,15000.0
2011-10-13 15:30:00,59.57,59.6,59.5,59.56,12700.0,43.3784,43.4002,43.3274,43.3711,12700.0
2011-10-13 15:35:00,59.56,59.57,59.5,59.5,17400.0,43.3711,43.3784,43.3274,43.3274,17400.0
2011-10-13 15:40:00,59.5,59.52,59.5,59.52,15200.0,43.3274,43.342,43.3274,43.342,15200.0
2011-10-13 15:45:00,59.51,59.54,59.47,59.53,35200.0,43.3347,43.3566,43.3056,43.3493,35200.0
2011-10-13 15:50:00,59.54,59.69,59.53,59.68,18200.0,43.3566,43.4658,43.3493,43.4585,18200.0
2011-10-13 15:55:00,59.67,59.68,59.59,59.61,29700.0,43.4512,43.4585,43.393,43.4075,29700.0
2011-10-14 09:30:00,59.91,59.91,59.66,59.66,11700.0,43.626,43.626,43.4439,43.4439,11700.0
2011-10-14 09:35:00,59.67,59.89,59.66,59.82,6600.0,43.4512,43.6114,43.4439,43.5605,6600.0
2011-10-14 09:40:00,59.85,59.89,59.82,59.85,8300.0,43.5823,43.6114,43.5605,43.5823,8300.0
2011-10-14 09:45:00,59.86,60.02,59.76,59.78,25300.0,43.5896,43.7061,43.5168,43.5313,25300.0
2011-10-14 09:50:00,59.8,59.85,59.77,59.8,5400.0,43.5459,43.5823,43.524,43.5459,5400.0
2011-10-14 09:55:00,59.78,59.86,59.77,59.81,4500.0,43.5313,43.5896,43.524,43.5532,4500.0
2011-10-14 10:00:00,59.77,59.84,59.73,59.73,3700.0,43.524,43.575,43.4949,43.4949,3700.0
2011-10-14 10:05:00,59.75,59.83,59.74,59.78,7000.0,43.5095,43.5677,43.5022,43.5313,7000.0
2011-10-14 10:10:00,59.77,59.81,59.76,59.81,3500.0,43.524,43.5532,43.5168,43.5532,3500.0
2011-10-14 10:15:00,59.81,59.84,59.77,59.84,3800.0,43.5532,43.575,43.524,43.575,3800.0
2011-10-14 10:20:00,59.85,59.91,59.83,59.91,6000.0,43.5823,43.626,43.5677,43.626,6000.0
2011-10-14 10:25:00,59.91,59.91,59.79,59.82,2000.0,43.626,43.626,43.5386,43.5605,2000.0
2011-10-14 10:30:00,59.82,59.95,59.82,59.94,5400.0,43.5605,43.6551,43.5605,43.6478,5400.0
2011-10-14 10:35:00,59.95,59.95,59.89,59.89,9100.0,43.6551,43.6551,43.6114,43.6114,9100.0
2011-10-14 10:40:00,59.89,59.95,59.85,59.95,4000.0,43.6114,43.6551,43.5823,43.6551,4000.0
2011-10-14 10:45:00,59.97,60.04,59.97,59.98,14900.0,43.6697,43.7207,43.6697,43.677,14900.0
2011-10-14 10:50:00,59.99,59.99,59.82,59.82,10200.0,43.6842,43.6842,43.5605,43.5605,10200.0
2011-10-14 10:55:00,59.82,59.92,59.81,59.92,4100.0,43.5605,43.6333,43.5532,43.6333,4100.0
2011-10-14 11:00:00,59.91,59.98,59.9,59.96,7600.0,43.626,43.677,43.6187,43.6624,7600.0
2011-10-14 11:05:00,59.94,59.99,59.93,59.99,3400.0,43.6478,43.6842,43.6406,43.6842,3400.0
2011-10-14 11:10:00,59.99,59.99,59.94,59.97,2400.0,43.6842,43.6842,43.6478,43.6697,2400.0
2011-10-14 11:15:00,59.97,60.0,59.94,59.99,4200.0,43.6697,43.6915,43.6478,43.6842,4200.0
2011-10-14 11:20:00,59.98,59.99,59.89,59.91,8600.0,43.677,43.6842,43.6114,43.626,8600.0
2011-10-14 11:25:00,59.93,59.93,59.85,59.87,3800.0,43.6406,43.6406,43.5823,43.5969,3800.0
2011-10-14 11:30:00,59.89,59.95,59.89,59.92,6400.0,43.6114,43.6551,43.6114,43.6333,6400.0
2011-10-14 11:35:00,59.93,59.97,59.91,59.97,3800.0,43.6406,43.6697,43.626,43.6697,3800.0
2011-10-14 11:40:00,59.97,59.99,59.94,59.96,5100.0,43.6697,43.6842,43.6478,43.6624,5100.0
2011-10-14 11:45:00,59.95,59.97,59.9,59.9,2300.0,43.6551,43.6697,43.6187,43.6187,2300.0
2011-10-14 11:50:00,59.89,59.9,59.87,59.9,900.0,43.6114,43.6187,43.5969,43.6187,900.0
2011-10-14 11:55:00,59.89,59.89,59.83,59.84,2700.0,43.6114,43.6114,43.5677,43.575,2700.0
2011-10-14 12:00:00,59.84,59.87,59.83,59.86,3300.0,43.575,43.5969,43.5677,43.5896,3300.0
2011-10-14 12:05:00,59.87,59.88,59.8,59.87,19700.0,43.5969,43.6041,43.5459,43.5969,19700.0
2011-10-14 12:10:00,59.86,59.88,59.83,59.85,6200.0,43.5896,43.6041,43.5677,43.5823,6200.0
2011-10-14 12:15:00,59.84,59.89,59.84,59.85,4100.0,43.575,43.6114,43.575,43.5823,4100.0
2011-10-14 12:20:00,59.87,59.89,59.86,59.87,2700.0,43.5969,43.6114,43.5896,43.5969,2700.0
2011-10-14 12:25:00,59.88,59.91,59.85,59.9,5200.0,43.6041,43.626,43.5823,43.6187,5200.0
2011-10-14 12:30:00,59.9,59.96,59.9,59.96,4100.0,43.6187,43.6624,43.6187,43.6624,4100.0
2011-10-14 12:35:00,59.95,59.99,59.95,59.97,3300.0,43.6551,43.6842,43.6551,43.6697,3300.0
2011-10-14 12:40:00,59.97,59.98,59.96,59.97,4000.0,43.6697,43.677,43.6624,43.6697,4000.0
2011-10-14 12:45:00,59.97,59.99,59.96,59.99,10600.0,43.6697,43.6842,43.6624,43.6842,10600.0
2011-10-14 12:50:00,59.99,59.99,59.96,59.98,3100.0,43.6842,43.6842,43.6624,43.677,3100.0
2011-10-14 12:55:00,59.99,59.99,59.98,59.99,6300.0,43.6842,43.6842,43.677,43.6842,6300.0
2011-10-14 13:00:00,59.99,59.99,59.94,59.99,9300.0,43.6842,43.6842,43.6478,43.6842,9300.0
2011-10-14 13:05:00,59.99,60.0,59.98,59.99,3500.0,43.6842,43.6915,43.677,43.6842,3500.0
2011-10-14 13:10:00,59.99,59.99,59.98,59.98,7900.0,43.6842,43.6842,43.677,43.677,7900.0
2011-10-14 13:15:00,59.99,59.99,59.97,59.99,9500.0,43.6842,43.6842,43.6697,43.6842,9500.0
2011-10-14 13:20:00,59.97,59.99,59.97,59.99,6200.0,43.6697,43.6842,43.6697,43.6842,6200.0
2011-10-14 13:25:00,59.98,59.99,59.98,59.98,3700.0,43.677,43.6842,43.677,43.677,3700.0
2011-10-14 13:30:00,59.98,59.99,59.97,59.97,6000.0,43.677,43.6842,43.6697,43.6697,6000.0
2011-10-14 13:35:00,59.98,59.99,59.95,59.99,5000.0,43.677,43.6842,43.6551,43.6842,5000.0
2011-10-14 13:40:00,59.98,59.99,59.96,59.99,8900.0,43.677,43.6842,43.6624,43.6842,8900.0
2011-10-14 13:45:00,59.99,59.99,59.98,59.99,5600.0,43.6842,43.6842,43.677,43.6842,5600.0
2011-10-14 13:50:00,59.98,59.99,59.98,59.99,7100.0,43.677,43.6842,43.677,43.6842,7100.0
2011-10-14 13:55:00,59.99,59.99,59.96,59.99,15500.0,43.6842,43.6842,43.6624,43.6842,15500.0
2011-10-14 14:00:00,59.99,59.99,59.98,59.99,8200.0,43.6842,43.6842,43.677,43.6842,8200.0
2011-10-14 14:05:00,59.99,59.99,59.98,59.98,10900.0,43.6842,43.6842,43.677,43.677,10900.0
2011-10-14 14:10:00,59.98,59.99,59.96,59.99,4000.0,43.677,43.6842,43.6624,43.6842,4000.0
2011-10-14 14:15:00,59.99,59.99,59.98,59.99,9900.0,43.6842,43.6842,43.677,43.6842,9900.0
2011-10-14 14:20:00,59.99,59.99,59.97,59.99,7500.0,43.6842,43.6842,43.6697,43.6842,7500.0
2011-10-14 14:25:00,59.99,59.99,59.98,59.99,3800.0,43.6842,43.6842,43.677,43.6842,3800.0
2011-10-14 14:30:00,59.99,59.99,59.98,59.99,12500.0,43.6842,43.6842,43.677,43.6842,12500.0
2011-10-14 14:35:00,59.99,59.99,59.98,59.99,8700.0,43.6842,43.6842,43.677,43.6842,8700.0
2011-10-14 14:40:00,59.99,59.99,59.98,59.99,8000.0,43.6842,43.6842,43.677,43.6842,8000.0
2011-10-14 14:45:00,59.99,59.99,59.98,59.99,5800.0,43.6842,43.6842,43.677,43.6842,5800.0
2011-10-14 14:50:00,59.99,59.99,59.97,59.98,13200.0,43.6842,43.6842,43.6697,43.677,13200.0
2011-10-14 14:55:00,59.98,59.99,59.97,59.99,8200.0,43.677,43.6842,43.6697,43.6842,8200.0
2011-10-14 15:00:00,59.98,59.99,59.96,59.98,7500.0,43.677,43.6842,43.6624,43.677,7500.0
2011-10-14 15:05:00,59.97,59.99,59.97,59.98,9600.0,43.6697,43.6842,43.6697,43.677,9600.0
2011-10-14 15:10:00,59.99,59.99,59.97,59.98,4900.0,43.6842,43.6842,43.6697,43.677,4900.0
2011-10-14 15:15:00,59.99,59.99,59.98,59.99,12100.0,43.6842,43.6842,43.677,43.6842,12100.0
2011-10-14 15:20:00,59.99,60.05,59.98,60.02,145000.0,43.6842,43.7279,43.677,43.7061,145000.0
2011-10-14 15:25:00,60.01,60.01,59.96,59.99,10200.0,43.6988,43.6988,43.6624,43.6842,10200.0
2011-10-14 15:30:00,60.0,60.07,59.98,60.07,25100.0,43.6915,43.7425,43.677,43.7425,25100.0
2011-10-14 15:35:00,60.07,60.08,59.98,59.99,9000.0,43.7425,43.7498,43.677,43.6842,9000.0
2011-10-14 15:40:00,59.99,60.01,59.94,59.95,11100.0,43.6842,43.6988,43.6478,43.6551,11100.0
2011-10-14 15:45:00,59.96,60.0,59.78,59.86,44700.0,43.6624,43.6915,43.5313,43.5896,44700.0
2011-10-14 15:50:00,59.87,59.95,59.84,59.93,20500.0,43.5969,43.6551,43.575,43.6406,20500.0
2011-10-14 15:55:00,59.94,60.04,59.92,60.02,44400.0,43.6478,43.7207,43.6333,43.7061,44400.0
2011-10-17 09:30:00,59.97,60.19,59.97,60.12,13600.0,43.6697,43.8299,43.6697,43.7789,13600.0
2011-10-17 09:35:00,60.14,60.23,60.07,60.16,7600.0,43.7935,43.859,43.7425,43.808,7600.0
2011-10-17 09:40:00,60.15,60.39,60.12,60.37,11300.0,43.8008,43.9755,43.7789,43.961,11300.0
2011-10-17 09:45:00,60.35,60.37,60.27,60.27,14400.0,43.9464,43.961,43.8881,43.8881,14400.0
2011-10-17 09:50:00,60.26,60.34,60.26,60.3,7900.0,43.8809,43.9391,43.8809,43.91,7900.0
2011-10-17 09:55:00,60.31,60.4,60.31,60.4,12300.0,43.9173,43.9828,43.9173,43.9828,12300.0
2011-10-17 10:00:00,60.4,60.53,60.4,60.52,14200.0,43.9828,44.0775,43.9828,44.0702,14200.0
2011-10-17 10:05:00,60.51,60.51,60.44,60.46,6600.0,44.0629,44.0629,44.0119,44.0265,6600.0
2011-10-17 10:10:00,60.46,60.57,60.45,60.56,9800.0,44.0265,44.1066,44.0192,44.0993,9800.0
2011-10-17 10:15:00,60.57,60.64,60.57,60.62,10700.0,44.1066,44.1576,44.1066,44.143,10700.0
2011-10-17 10:20:00,60.62,60.69,60.58,60.58,6300.0,44.143,44.194,44.1139,44.1139,6300.0
2011-10-17 10:25:00,60.59,60.61,60.57,60.59,3000.0,44.1212,44.1357,44.1066,44.1212,3000.0
2011-10-17 10:30:00,60.59,60.69,60.57,60.66,12500.0,44.1212,44.194,44.1066,44.1721,12500.0
2011-10-17 10:35:00,60.68,60.7,60.62,60.62,17800.0,44.1867,44.2013,44.143,44.143,17800.0
2011-10-17 10:40:00,60.59,60.6,60.47,60.48,19000.0,44.1212,44.1284,44.0338,44.0411,19000.0
2011-10-17 10:45:00,60.48,60.52,60.43,60.49,12500.0,44.0411,44.0702,44.0046,44.0483,12500.0
2011-10-17 10:50:00,60.48,60.5,60.46,60.49,9500.0,44.0411,44.0556,44.0265,44.0483,9500.0
2011-10-17 10:55:00,60.51,60.6,60.51,60.58,9300.0,44.0629,44.1284,44.0629,44.1139,9300.0
2011-10-17 11:00:00,60.58,60.64,60.58,60.61,10400.0,44.1139,44.1576,44.1139,44.1357,10400.0
2011-10-17 11:05:00,60.62,60.68,60.62,60.68,5500.0,44.143,44.1867,44.143,44.1867,5500.0
2011-10-17 11:10:00,60.68,60.72,60.67,60.71,4800.0,44.1867,44.2158,44.1794,44.2085,4800.0
2011-10-17 11:15:00,60.71,60.77,60.7,60.74,7900.0,44.2085,44.2522,44.2013,44.2304,7900.0
2011-10-17 11:20:00,60.75,60.75,60.72,60.73,6800.0,44.2377,44.2377,44.2158,44.2231,6800.0
2011-10-17 11:25:00,60.73,60.76,60.72,60.76,4000.0,44.2231,44.245,44.2158,44.245,4000.0
2011-10-17 11:30:00,60.76,60.76,60.65,60.68,14200.0,44.245,44.245,44.1649,44.1867,14200.0
2011-10-17 11:35:00,60.67,60.68,60.61,60.61,6300.0,44.1794,44.1867,44.1357,44.1357,6300.0
2011-10-17 11:40:00,60.6,60.61,60.48,60.48,9700.0,44.1284,44.1357,44.0411,44.0411,9700.0
2011-10-17 11:45:00,60.47,60.49,60.33,60.33,12200.0,44.0338,44.0483,43.9318,43.9318,12200.0
2011-10-17 11:50:00,60.32,60.36,60.31,60.36,4400.0,43.9245,43.9537,43.9173,43.9537,4400.0
2011-10-17 11:55:00,60.37,60.4,60.31,60.35,4800.0,43.961,43.9828,43.9173,43.9464,4800.0
2011-10-17 12:00:00,60.32,60.36,60.31,60.35,5600.0,43.9245,43.9537,43.9173,43.9464,5600.0
2011-10-17 12:05:00,60.37,60.41,60.35,60.41,3200.0,43.961,43.9901,43.9464,43.9901,3200.0
2011-10-17 12:10:00,60.41,60.44,60.41,60.42,7900.0,43.9901,44.0119,43.9901,43.9974,7900.0
2011-10-17 12:15:00,60.42,60.54,60.42,60.53,2800.0,43.9974,44.0847,43.9974,44.0775,2800.0
2011-10-17 12:20:00,60.52,60.54,60.44,60.46,7800.0,44.0702,44.0847,44.0119,44.0265,7800.0
2011-10-17 12:25:00,60.46,60.48,60.46,60.48,5300.0,44.0265,44.0411,44.0265,44.0411,5300.0
2011-10-17 12:30:00,60.48,60.48,60.41,60.42,5800.0,44.0411,44.0411,43.9901,43.9974,5800.0
2011-10-17 12:35:00,60.42,60.45,60.37,60.38,16500.0,43.9974,44.0192,43.961,43.9682,16500.0
2011-10-17 12:40:00,60.42,60.49,60.41,60.43,4700.0,43.9974,44.0483,43.9901,44.0046,4700.0
2011-10-17 12:45:00,60.44,60.46,60.37,60.37,4900.0,44.0119,44.0265,43.961,43.961,4900.0
2011-10-17 12:50:00,60.4,60.43,60.38,60.38,5600.0,43.9828,44.0046,43.9682,43.9682,5600.0
2011-10-17 12:55:00,60.38,60.43,60.38,60.43,5400.0,43.9682,44.0046,43.9682,44.0046,5400.0
2011-10-17 13:00:00,60.43,60.44,60.37,60.43,6900.0,44.0046,44.0119,43.961,44.0046,6900.0
2011-10-17 13:05:00,60.42,60.47,60.42,60.46,6500.0,43.9974,44.0338,43.9974,44.0265,6500.0
2011-10-17 13:10:00,60.49,60.5,60.47,60.5,3300.0,44.0483,44.0556,44.0338,44.0556,3300.0
2011-10-17 13:15:00,60.49,60.49,60.42,60.48,6100.0,44.0483,44.0483,43.9974,44.0411,6100.0
2011-10-17 13:20:00,60.48,60.53,60.48,60.53,3900.0,44.0411,44.0775,44.0411,44.0775,3900.0
2011-10-17 13:25:00,60.5,60.53,60.46,60.47,6100.0,44.0556,44.0775,44.0265,44.0338,6100.0
2011-10-17 13:30:00,60.49,60.49,60.45,60.47,4100.0,44.0483,44.0483,44.0192,44.0338,4100.0
2011-10-17 13:35:00,60.47,60.47,60.35,60.38,7700.0,44.0338,44.0338,43.9464,43.9682,7700.0
2011-10-17 13:40:00,60.38,60.48,60.38,60.43,8300.0,43.9682,44.0411,43.9682,44.0046,8300.0
2011-10-17 13:45:00,60.41,60.46,60.4,60.4,8700.0,43.9901,44.0265,43.9828,43.9828,8700.0
2011-10-17 13:50:00,60.4,60.4,60.33,60.33,10400.0,43.9828,43.9828,43.9318,43.9318,10400.0
2011-10-17 13:55:00,60.33,60.39,60.32,60.39,6500.0,43.9318,43.9755,43.9245,43.9755,6500.0
2011-10-17 14:00:00,60.35,60.38,60.33,60.34,4200.0,43.9464,43.9682,43.9318,43.9391,4200.0
2011-10-17 14:05:00,60.33,60.33,60.18,60.18,9000.0,43.9318,43.9318,43.8226,43.8226,9000.0
2011-10-17 14:10:00,60.19,60.25,60.19,60.24,6400.0,43.8299,43.8736,43.8299,43.8663,6400.0
2011-10-17 14:15:00,60.23,60.24,60.14,60.14,5300.0,43.859,43.8663,43.7935,43.7935,5300.0
2011-10-17 14:20:00,60.15,60.18,60.14,60.14,9200.0,43.8008,43.8226,43.7935,43.7935,9200.0
2011-10-17 14:25:00,60.15,60.18,60.1,60.12,7800.0,43.8008,43.8226,43.7643,43.7789,7800.0
2011-10-17 14:30:00,60.12,60.13,60.0,60.02,9200.0,43.7789,43.7862,43.6915,43.7061,9200.0
2011-10-17 14:35:00,60.01,60.07,59.95,59.95,28300.0,43.6988,43.7425,43.6551,43.6551,28300.0
2011-10-17 14:40:00,59.98,60.04,59.97,59.97,10900.0,43.677,43.7207,43.6697,43.6697,10900.0
2011-10-17 14:45:00,59.97,59.98,59.82,59.85,34800.0,43.6697,43.677,43.5605,43.5823,34800.0
2011-10-17 14:50:00,59.83,59.9,59.79,59.9,7300.0,43.5677,43.6187,43.5386,43.6187,7300.0
2011-10-17 14:55:00,59.89,59.98,59.89,59.92,18800.0,43.6114,43.677,43.6114,43.6333,18800.0
2011-10-17 15:00:00,59.94,60.01,59.94,60.0,11700.0,43.6478,43.6988,43.6478,43.6915,11700.0
2011-10-17 15:05:00,60.0,60.0,59.92,59.97,11400.0,43.6915,43.6915,43.6333,43.6697,11400.0
2011-10-17 15:10:00,59.97,60.03,59.97,59.99,11300.0,43.6697,43.7134,43.6697,43.6842,11300.0
2011-10-17 15:15:00,59.99,60.02,59.94,59.95,8400.0,43.6842,43.7061,43.6478,43.6551,8400.0
2011-10-17 15:20:00,59.95,59.98,59.92,59.94,14200.0,43.6551,43.677,43.6333,43.6478,14200.0
2011-10-17 15:25:00,59.94,59.99,59.93,59.98,8500.0,43.6478,43.6842,43.6406,43.677,8500.0
2011-10-17 15:30:00,59.99,60.04,59.89,59.89,13900.0,43.6842,43.7207,43.6114,43.6114,13900.0
2011-10-17 15:35:00,59.91,59.95,59.83,59.84,14800.0,43.626,43.6551,43.5677,43.575,14800.0
2011-10-17 15:40:00,59.84,60.02,59.8,60.01,17700.0,43.575,43.7061,43.5459,43.6988,17700.0
2011-10-17 15:45:00,60.01,60.01,59.8,59.87,39100.0,43.6988,43.6988,43.5459,43.5969,39100.0
2011-10-17 15:50:00,59.87,59.91,59.78,59.79,34800.0,43.5969,43.626,43.5313,43.5386,34800.0
2011-10-17 15:55:00,59.79,59.8,59.67,59.75,72500.0,43.5386,43.5459,43.4512,43.5095,72500.0
2011-10-18 09:30:00,59.79,59.92,59.74,59.86,6800.0,43.5386,43.6333,43.5022,43.5896,6800.0
2011-10-18 09:35:00,59.74,59.83,59.7,59.81,3700.0,43.5022,43.5677,43.4731,43.5532,3700.0
2011-10-18 09:40:00,59.77,59.77,59.67,59.72,1700.0,43.524,43.524,43.4512,43.4876,1700.0
2011-10-18 09:45:00,59.74,59.8,59.69,59.78,5000.0,43.5022,43.5459,43.4658,43.5313,5000.0
2011-10-18 09:50:00,59.76,59.76,59.69,59.73,4400.0,43.5168,43.5168,43.4658,43.4949,4400.0
2011-10-18 09:55:00,59.72,59.74,59.68,59.71,6000.0,43.4876,43.5022,43.4585,43.4804,6000.0
2011-10-18 10:00:00,59.71,59.71,59.6,59.65,6100.0,43.4804,43.4804,43.4002,43.4367,6100.0
2011-10-18 10:05:00,59.66,59.74,59.62,59.73,4600.0,43.4439,43.5022,43.4148,43.4949,4600.0
2011-10-18 10:10:00,59.72,59.73,59.66,59.7,5500.0,43.4876,43.4949,43.4439,43.4731,5500.0
2011-10-18 10:15:00,59.67,59.67,59.48,59.48,6400.0,43.4512,43.4512,43.3129,43.3129,6400.0
2011-10-18 10:20:00,59.45,59.54,59.43,59.54,12700.0,43.291,43.3566,43.2765,43.3566,12700.0
2011-10-18 10:25:00,59.52,59.53,59.42,59.49,12200.0,43.342,43.3493,43.2692,43.3201,12200.0
2011-10-18 10:30:00,59.51,59.59,59.45,59.57,9900.0,43.3347,43.393,43.291,43.3784,9900.0
2011-10-18 10:35:00,59.59,59.64,59.56,59.58,5400.0,43.393,43.4294,43.3711,43.3857,5400.0
2011-10-18 10:40:00,59.59,59.68,59.56,59.56,10700.0,43.393,43.4585,43.3711,43.3711,10700.0
2011-10-18 10:45:00,59.57,59.62,59.52,59.56,11400.0,43.3784,43.4148,43.342,43.3711,11400.0
2011-10-18 10:50:00,59.55,59.58,59.53,59.56,9100.0,43.3638,43.3857,43.3493,43.3711,9100.0
2011-10-18 10:55:00,59.54,59.59,59.51,59.57,11100.0,43.3566,43.393,43.3347,43.3784,11100.0
2011-10-18 11:00:00,59.57,59.57,59.46,59.54,7600.0,43.3784,43.3784,43.2983,43.3566,7600.0
2011-10-18 11:05:00,59.54,59.55,59.5,59.55,4000.0,43.3566,43.3638,43.3274,43.3638,4000.0
2011-10-18 11:10:00,59.55,59.6,59.52,59.53,6300.0,43.3638,43.4002,43.342,43.3493,6300.0
2011-10-18 11:15:00,59.54,59.58,59.51,59.55,3700.0,43.3566,43.3857,43.3347,43.3638,3700.0
2011-10-18 11:20:00,59.56,59.56,59.5,59.52,2400.0,43.3711,43.3711,43.3274,43.342,2400.0
2011-10-18 11:25:00,59.5,59.51,59.45,59.49,4400.0,43.3274,43.3347,43.291,43.3201,4400.0
2011-10-18 11:30:00,59.49,59.53,59.49,59.52,2600.0,43.3201,43.3493,43.3201,43.342,2600.0
2011-10-18 11:35:00,59.51,59.63,59.49,59.58,7800.0,43.3347,43.4221,43.3201,43.3857,7800.0
2011-10-18 11:40:00,59.58,59.66,59.58,59.66,4900.0,43.3857,43.4439,43.3857,43.4439,4900.0
2011-10-18 11:45:00,59.64,59.64,59.59,59.59,1800.0,43.4294,43.4294,43.393,43.393,1800.0
2011-10-18 11:50:00,59.61,59.68,59.61,59.67,3800.0,43.4075,43.4585,43.4075,43.4512,3800.0
2011-10-18 11:55:00,59.69,59.78,59.68,59.77,3600.0,43.4658,43.5313,43.4585,43.524,3600.0
2011-10-18 12:00:00,59.76,59.79,59.75,59.75,3600.0,43.5168,43.5386,43.5095,43.5095,3600.0
2011-10-18 12:05:00,59.77,59.81,59.76,59.79,4100.0,43.524,43.5532,43.5168,43.5386,4100.0
2011-10-18 12:10:00,59.8,59.81,59.76,59.76,4600.0,43.5459,43.5532,43.5168,43.5168,4600.0
2011-10-18 12:15:00,59.76,59.77,59.74,59.75,5900.0,43.5168,43.524,43.5022,43.5095,5900.0
2011-10-18 12:20:00,59.76,59.82,59.75,59.82,3400.0,43.5168,43.5605,43.5095,43.5605,3400.0
2011-10-18 12:25:00,59.83,59.85,59.82,59.85,4100.0,43.5677,43.5823,43.5605,43.5823,4100.0
2011-10-18 12:30:00,59.86,59.88,59.84,59.86,8500.0,43.5896,43.6041,43.575,43.5896,8500.0
2011-10-18 12:35:00,59.86,59.96,59.86,59.96,5400.0,43.5896,43.6624,43.5896,43.6624,5400.0
2011-10-18 12:40:00,59.97,60.06,59.95,60.05,9500.0,43.6697,43.7352,43.6551,43.7279,9500.0
2011-10-18 12:45:00,60.05,60.11,60.05,60.08,3700.0,43.7279,43.7716,43.7279,43.7498,3700.0
2011-10-18 12:50:00,60.08,60.09,60.04,60.08,2900.0,43.7498,43.7571,43.7207,43.7498,2900.0
2011-10-18 12:55:00,60.07,60.16,60.06,60.14,5900.0,43.7425,43.808,43.7352,43.7935,5900.0
2011-10-18 13:00:00,60.14,60.21,60.14,60.2,5900.0,43.7935,43.8444,43.7935,43.8372,5900.0
2011-10-18 13:05:00,60.17,60.24,60.16,60.24,7100.0,43.8153,43.8663,43.808,43.8663,7100.0
2011-10-18 13:10:00,60.24,60.25,60.17,60.18,5400.0,43.8663,43.8736,43.8153,43.8226,5400.0
2011-10-18 13:15:00,60.19,60.2,60.17,60.2,6500.0,43.8299,43.8372,43.8153,43.8372,6500.0
2011-10-18 13:20:00,60.21,60.26,60.2,60.25,6100.0,43.8444,43.8809,43.8372,43.8736,6100.0
2011-10-18 13:25:00,60.25,60.26,60.23,60.26,7400.0,43.8736,43.8809,43.859,43.8809,7400.0
2011-10-18 13:30:00,60.25,60.32,60.25,60.31,4200.0,43.8736,43.9245,43.8736,43.9173,4200.0
2011-10-18 13:35:00,60.31,60.38,60.31,60.38,3700.0,43.9173,43.9682,43.9173,43.9682,3700.0
2011-10-18 13:40:00,60.39,60.42,60.38,60.39,4000.0,43.9755,43.9974,43.9682,43.9755,4000.0
2011-10-18 13:45:00,60.38,60.38,60.35,60.38,5800.0,43.9682,43.9682,43.9464,43.9682,5800.0
2011-10-18 13:50:00,60.38,60.49,60.38,60.44,6100.0,43.9682,44.0483,43.9682,44.0119,6100.0
2011-10-18 13:55:00,60.45,60.47,60.43,60.47,4200.0,44.0192,44.0338,44.0046,44.0338,4200.0
2011-10-18 14:00:00,60.47,60.47,60.4,60.44,8500.0,44.0338,44.0338,43.9828,44.0119,8500.0
2011-10-18 14:05:00,60.45,60.49,60.44,60.48,5400.0,44.0192,44.0483,44.0119,44.0411,5400.0
2011-10-18 14:10:00,60.48,60.54,60.48,60.51,6200.0,44.0411,44.0847,44.0411,44.0629,6200.0
2011-10-18 14:15:00,60.52,60.55,60.52,60.53,3500.0,44.0702,44.092,44.0702,44.0775,3500.0
2011-10-18 14:20:00,60.53,60.54,60.5,60.5,9000.0,44.0775,44.0847,44.0556,44.0556,9000.0
2011-10-18 14:25:00,60.5,60.53,60.47,60.47,9800.0,44.0556,44.0775,44.0338,44.0338,9800.0
2011-10-18 14:30:00,60.47,60.57,60.47,60.51,22600.0,44.0338,44.1066,44.0338,44.0629,22600.0
2011-10-18 14:35:00,60.51,60.51,60.43,60.45,7300.0,44.0629,44.0629,44.0046,44.0192,7300.0
2011-10-18 14:40:00,60.43,60.48,60.43,60.44,14000.0,44.0046,44.0411,44.0046,44.0119,14000.0
2011-10-18 14:45:00,60.44,60.52,60.44,60.51,21600.0,44.0119,44.0702,44.0119,44.0629,21600.0
2011-10-18 14:50:00,60.5,60.53,60.46,60.5,6500.0,44.0556,44.0775,44.0265,44.0556,6500.0
2011-10-18 14:55:00,60.49,60.52,60.45,60.5,14000.0,44.0483,44.0702,44.0192,44.0556,14000.0
2011-10-18 15:00:00,60.5,60.7,60.5,60.68,15100.0,44.0556,44.2013,44.0556,44.1867,15100.0
2011-10-18 15:05:00,60.69,60.74,60.67,60.67,12800.0,44.194,44.2304,44.1794,44.1794,12800.0
2011-10-18 15:10:00,60.69,60.9,60.69,60.74,25900.0,44.194,44.3469,44.194,44.2304,25900.0
2011-10-18 15:15:00,60.73,60.81,60.64,60.64,12200.0,44.2231,44.2814,44.1576,44.1576,12200.0
2011-10-18 15:20:00,60.64,60.71,60.6,60.65,8400.0,44.1576,44.2085,44.1284,44.1649,8400.0
2011-10-18 15:25:00,60.63,60.69,60.54,60.57,13300.0,44.1503,44.194,44.0847,44.1066,13300.0
2011-10-18 15:30:00,60.58,60.6,60.45,60.49,15400.0,44.1139,44.1284,44.0192,44.0483,15400.0
2011-10-18 15:35:00,60.48,60.62,60.45,60.48,32600.0,44.0411,44.143,44.0192,44.0411,32600.0
2011-10-18 15:40:00,60.48,60.58,60.45,60.57,41800.0,44.0411,44.1139,44.0192,44.1066,41800.0
2011-10-18 15:45:00,60.58,60.62,60.49,60.56,25200.0,44.1139,44.143,44.0483,44.0993,25200.0
2011-10-18 15:50:00,60.56,60.72,60.56,60.68,23000.0,44.0993,44.2158,44.0993,44.1867,23000.0
2011-10-18 15:55:00,60.69,60.7,60.41,60.51,69900.0,44.194,44.2013,43.9901,44.0629,69900.0
2011-10-19 09:30:00,60.57,60.63,60.44,60.46,15400.0,44.1066,44.1503,44.0119,44.0265,15400.0
2011-10-19 09:35:00,60.55,60.56,60.47,60.53,5700.0,44.092,44.0993,44.0338,44.0775,5700.0
2011-10-19 09:40:00,60.53,60.53,60.34,60.39,7200.0,44.0775,44.0775,43.9391,43.9755,7200.0
2011-10-19 09:45:00,60.39,60.52,60.39,60.5,8600.0,43.9755,44.0702,43.9755,44.0556,8600.0
2011-10-19 09:50:00,60.49,60.59,60.49,60.59,11900.0,44.0483,44.1212,44.0483,44.1212,11900.0
2011-10-19 09:55:00,60.58,60.77,60.58,60.77,7100.0,44.1139,44.2522,44.1139,44.2522,7100.0
2011-10-19 10:00:00,60.76,60.81,60.76,60.77,6700.0,44.245,44.2814,44.245,44.2522,6700.0
2011-10-19 10:05:00,60.77,60.79,60.76,60.78,5700.0,44.2522,44.2668,44.245,44.2595,5700.0
2011-10-19 10:10:00,60.78,60.8,60.76,60.77,3800.0,44.2595,44.2741,44.245,44.2522,3800.0
2011-10-19 10:15:00,60.77,60.9,60.74,60.86,6600.0,44.2522,44.3469,44.2304,44.3178,6600.0
2011-10-19 10:20:00,60.84,60.86,60.79,60.83,4000.0,44.3032,44.3178,44.2668,44.2959,4000.0
2011-10-19 10:25:00,60.83,60.84,60.77,60.77,3700.0,44.2959,44.3032,44.2522,44.2522,3700.0
2011-10-19 10:30:00,60.77,60.77,60.6,60.65,8400.0,44.2522,44.2522,44.1284,44.1649,8400.0
2011-10-19 10:35:00,60.64,60.65,60.54,60.57,4000.0,44.1576,44.1649,44.0847,44.1066,4000.0
2011-10-19 10:40:00,60.56,60.59,60.54,60.54,4300.0,44.0993,44.1212,44.0847,44.0847,4300.0
2011-10-19 10:45:00,60.54,60.55,60.48,60.5,5900.0,44.0847,44.092,44.0411,44.0556,5900.0
2011-10-19 10:50:00,60.48,60.52,60.47,60.51,9500.0,44.0411,44.0702,44.0338,44.0629,9500.0
2011-10-19 10:55:00,60.51,60.52,60.49,60.49,3800.0,44.0629,44.0702,44.0483,44.0483,3800.0
2011-10-19 11:00:00,60.48,60.49,60.46,60.48,7400.0,44.0411,44.0483,44.0265,44.0411,7400.0
2011-10-19 11:05:00,60.47,60.52,60.46,60.5,6900.0,44.0338,44.0702,44.0265,44.0556,6900.0
2011-10-19 11:10:00,60.49,60.51,60.47,60.5,3600.0,44.0483,44.0629,44.0338,44.0556,3600.0
2011-10-19 11:15:00,60.49,60.51,60.47,60.47,4900.0,44.0483,44.0629,44.0338,44.0338,4900.0
2011-10-19 11:20:00,60.47,60.52,60.47,60.52,8400.0,44.0338,44.0702,44.0338,44.0702,8400.0
2011-10-19 11:25:00,60.51,60.55,60.51,60.55,3200.0,44.0629,44.092,44.0629,44.092,3200.0
2011-10-19 11:30:00,60.55,60.62,60.55,60.6,3000.0,44.092,44.143,44.092,44.1284,3000.0
2011-10-19 11:35:00,60.62,60.62,60.58,60.59,2600.0,44.143,44.143,44.1139,44.1212,2600.0
2011-10-19 11:40:00,60.59,60.6,60.57,60.6,1900.0,44.1212,44.1284,44.1066,44.1284,1900.0
2011-10-19 11:45:00,60.6,60.6,60.56,60.57,2700.0,44.1284,44.1284,44.0993,44.1066,2700.0
2011-10-19 11:50:00,60.56,60.57,60.56,60.56,2800.0,44.0993,44.1066,44.0993,44.0993,2800.0
2011-10-19 11:55:00,60.56,60.57,60.54,60.54,2500.0,44.0993,44.1066,44.0847,44.0847,2500.0
2011-10-19 12:00:00,60.55,60.56,60.53,60.55,2900.0,44.092,44.0993,44.0775,44.092,2900.0
2011-10-19 12:05:00,60.53,60.54,60.48,60.49,6300.0,44.0775,44.0847,44.0411,44.0483,6300.0
2011-10-19 12:10:00,60.49,60.51,60.46,60.49,10600.0,44.0483,44.0629,44.0265,44.0483,10600.0
2011-10-19 12:15:00,60.48,60.54,60.48,60.53,4600.0,44.0411,44.0847,44.0411,44.0775,4600.0
2011-10-19 12:20:00,60.54,60.54,60.5,60.53,3800.0,44.0847,44.0847,44.0556,44.0775,3800.0
2011-10-19 12:25:00,60.53,60.53,60.5,60.53,2500.0,44.0775,44.0775,44.0556,44.0775,2500.0
2011-10-19 12:30:00,60.52,60.55,60.48,60.54,13200.0,44.0702,44.092,44.0411,44.0847,13200.0
2011-10-19 12:35:00,60.53,60.6,60.53,60.58,4300.0,44.0775,44.1284,44.0775,44.1139,4300.0
2011-10-19 12:40:00,60.57,60.57,60.52,60.56,2500.0,44.1066,44.1066,44.0702,44.0993,2500.0
2011-10-19 12:45:00,60.54,60.54,60.5,60.5,3000.0,44.0847,44.0847,44.0556,44.0556,3000.0
2011-10-19 12:50:00,60.51,60.52,60.5,60.51,4500.0,44.0629,44.0702,44.0556,44.0629,4500.0
2011-10-19 12:55:00,60.52,60.52,60.49,60.49,3800.0,44.0702,44.0702,44.0483,44.0483,3800.0
2011-10-19 13:00:00,60.5,60.52,60.49,60.52,6000.0,44.0556,44.0702,44.0483,44.0702,6000.0
2011-10-19 13:05:00,60.51,60.54,60.51,60.53,5400.0,44.0629,44.0847,44.0629,44.0775,5400.0
2011-10-19 13:10:00,60.53,60.53,60.51,60.53,2100.0,44.0775,44.0775,44.0629,44.0775,2100.0
2011-10-19 13:15:00,60.53,60.54,60.49,60.5,6100.0,44.0775,44.0847,44.0483,44.0556,6100.0
2011-10-19 13:20:00,60.49,60.5,60.48,60.5,5600.0,44.0483,44.0556,44.0411,44.0556,5600.0
2011-10-19 13:25:00,60.5,60.51,60.48,60.5,7200.0,44.0556,44.0629,44.0411,44.0556,7200.0
2011-10-19 13:30:00,60.49,60.5,60.45,60.45,11200.0,44.0483,44.0556,44.0192,44.0192,11200.0
2011-10-19 13:35:00,60.44,60.46,60.42,60.42,4900.0,44.0119,44.0265,43.9974,43.9974,4900.0
2011-10-19 13:40:00,60.41,60.43,60.37,60.38,4500.0,43.9901,44.0046,43.961,43.9682,4500.0
2011-10-19 13:45:00,60.38,60.39,60.35,60.38,7800.0,43.9682,43.9755,43.9464,43.9682,7800.0
2011-10-19 13:50:00,60.38,60.38,60.36,60.38,4500.0,43.9682,43.9682,43.9537,43.9682,4500.0
2011-10-19 13:55:00,60.37,60.38,60.35,60.36,10100.0,43.961,43.9682,43.9464,43.9537,10100.0
2011-10-19 14:00:00,60.36,60.37,60.27,60.28,26300.0,43.9537,43.961,43.8881,43.8954,26300.0
2011-10-19 14:05:00,60.27,60.27,60.17,60.19,16000.0,43.8881,43.8881,43.8153,43.8299,16000.0
2011-10-19 14:10:00,60.18,60.22,60.16,60.16,14500.0,43.8226,43.8517,43.808,43.808,14500.0
2011-10-19 14:15:00,60.15,60.23,60.15,60.19,12200.0,43.8008,43.859,43.8008,43.8299,12200.0
2011-10-19 14:20:00,60.2,60.22,60.12,60.12,36300.0,43.8372,43.8517,43.7789,43.7789,36300.0
2011-10-19 14:25:00,60.12,60.14,60.09,60.09,5300.0,43.7789,43.7935,43.7571,43.7571,5300.0
2011-10-19 14:30:00,60.08,60.09,59.99,60.02,11200.0,43.7498,43.7571,43.6842,43.7061,11200.0
2011-10-19 14:35:00,60.04,60.06,60.01,60.01,6900.0,43.7207,43.7352,43.6988,43.6988,6900.0
2011-10-19 14:40:00,60.01,60.02,59.98,60.01,5700.0,43.6988,43.7061,43.677,43.6988,5700.0
2011-10-19 14:45:00,60.0,60.02,59.94,60.0,10900.0,43.6915,43.7061,43.6478,43.6915,10900.0
2011-10-19 14:50:00,59.99,59.99,59.93,59.96,6900.0,43.6842,43.6842,43.6406,43.6624,6900.0
2011-10-19 14:55:00,59.95,59.95,59.86,59.88,7900.0,43.6551,43.6551,43.5896,43.6041,7900.0
2011-10-19 15:00:00,59.88,59.89,59.83,59.86,9500.0,43.6041,43.6114,43.5677,43.5896,9500.0
2011-10-19 15:05:00,59.85,59.91,59.82,59.89,9700.0,43.5823,43.626,43.5605,43.6114,9700.0
2011-10-19 15:10:00,59.89,59.89,59.77,59.83,17100.0,43.6114,43.6114,43.524,43.5677,17100.0
2011-10-19 15:15:00,59.83,59.91,59.83,59.88,9900.0,43.5677,43.626,43.5677,43.6041,9900.0
2011-10-19 15:20:00,59.88,59.88,59.82,59.87,24300.0,43.6041,43.6041,43.5605,43.5969,24300.0
2011-10-19 15:25:00,59.87,59.87,59.8,59.84,14600.0,43.5969,43.5969,43.5459,43.575,14600.0
2011-10-19 15:30:00,59.82,59.92,59.8,59.88,21700.0,43.5605,43.6333,43.5459,43.6041,21700.0
2011-10-19 15:35:00,59.89,59.91,59.8,59.8,18300.0,43.6114,43.626,43.5459,43.5459,18300.0
2011-10-19 15:40:00,59.8,59.82,59.69,59.78,33100.0,43.5459,43.5605,43.4658,43.5313,33100.0
2011-10-19 15:45:00,59.78,59.8,59.72,59.74,42300.0,43.5313,43.5459,43.4876,43.5022,42300.0
2011-10-19 15:50:00,59.74,59.74,59.69,59.7,33100.0,43.5022,43.5022,43.4658,43.4731,33100.0
2011-10-19 15:55:00,59.7,59.73,59.66,59.73,40500.0,43.4731,43.4949,43.4439,43.4949,40500.0
2011-10-20 09:30:00,59.59,59.98,59.59,59.95,13500.0,43.393,43.677,43.393,43.6551,13500.0
2011-10-20 09:35:00,59.97,59.99,59.86,59.88,16300.0,43.6697,43.6842,43.5896,43.6041,16300.0
2011-10-20 09:40:00,59.88,59.89,59.66,59.66,14500.0,43.6041,43.6114,43.4439,43.4439,14500.0
2011-10-20 09:45:00,59.65,59.68,59.57,59.62,11700.0,43.4367,43.4585,43.3784,43.4148,11700.0
2011-10-20 09:50:00,59.62,59.64,59.58,59.58,5300.0,43.4148,43.4294,43.3857,43.3857,5300.0
2011-10-20 09:55:00,59.61,59.72,59.56,59.71,8700.0,43.4075,43.4876,43.3711,43.4804,8700.0
2011-10-20 10:00:00,59.71,59.89,59.7,59.76,21600.0,43.4804,43.6114,43.4731,43.5168,21600.0
2011-10-20 10:05:00,59.74,59.76,59.6,59.75,8200.0,43.5022,43.5168,43.4002,43.5095,8200.0
2011-10-20 10:10:00,59.77,59.83,59.73,59.75,13000.0,43.524,43.5677,43.4949,43.5095,13000.0
2011-10-20 10:15:00,59.74,59.75,59.69,59.73,4700.0,43.5022,43.5095,43.4658,43.4949,4700.0
2011-10-20 10:20:00,59.75,59.77,59.72,59.72,7500.0,43.5095,43.524,43.4876,43.4876,7500.0
2011-10-20 10:25:00,59.72,59.77,59.69,59.77,8100.0,43.4876,43.524,43.4658,43.524,8100.0
2011-10-20 10:30:00,59.77,59.81,59.7,59.81,6300.0,43.524,43.5532,43.4731,43.5532,6300.0
2011-10-20 10:35:00,59.81,59.85,59.76,59.79,7900.0,43.5532,43.5823,43.5168,43.5386,7900.0
2011-10-20 10:40:00,59.82,59.82,59.75,59.77,5300.0,43.5605,43.5605,43.5095,43.524,5300.0
2011-10-20 10:45:00,59.78,59.8,59.74,59.8,4000.0,43.5313,43.5459,43.5022,43.5459,4000.0
2011-10-20 10:50:00,59.77,59.85,59.76,59.83,5600.0,43.524,43.5823,43.5168,43.5677,5600.0
2011-10-20 10:55:00,59.83,59.83,59.71,59.71,12000.0,43.5677,43.5677,43.4804,43.4804,12000.0
2011-10-20 11:00:00,59.67,59.68,59.62,59.66,4700.0,43.4512,43.4585,43.4148,43.4439,4700.0
2011-10-20 11:05:00,59.65,59.73,59.64,59.7,5200.0,43.4367,43.4949,43.4294,43.4731,5200.0
2011-10-20 11:10:00,59.71,59.74,59.67,59.74,3700.0,43.4804,43.5022,43.4512,43.5022,3700.0
2011-10-20 11:15:00,59.73,59.73,59.6,59.6,3900.0,43.4949,43.4949,43.4002,43.4002,3900.0
2011-10-20 11:20:00,59.61,59.73,59.61,59.71,3700.0,43.4075,43.4949,43.4075,43.4804,3700.0
2011-10-20 11:25:00,59.71,59.75,59.69,59.75,2300.0,43.4804,43.5095,43.4658,43.5095,2300.0
2011-10-20 11:30:00,59.75,59.75,59.66,59.73,3400.0,43.5095,43.5095,43.4439,43.4949,3400.0
2011-10-20 11:35:00,59.75,59.76,59.7,59.73,13100.0,43.5095,43.5168,43.4731,43.4949,13100.0
2011-10-20 11:40:00,59.72,59.77,59.71,59.74,6600.0,43.4876,43.524,43.4804,43.5022,6600.0
2011-10-20 11:45:00,59.75,59.77,59.6,59.6,13600.0,43.5095,43.524,43.4002,43.4002,13600.0
2011-10-20 11:50:00,59.61,59.63,59.58,59.59,3100.0,43.4075,43.4221,43.3857,43.393,3100.0
2011-10-20 11:55:00,59.6,59.6,59.52,59.55,6200.0,43.4002,43.4002,43.342,43.3638,6200.0
2011-10-20 12:00:00,59.56,59.6,59.55,59.58,3500.0,43.3711,43.4002,43.3638,43.3857,3500.0
2011-10-20 12:05:00,59.57,59.59,59.51,59.53,5000.0,43.3784,43.393,43.3347,43.3493,5000.0
2011-10-20 12:10:00,59.51,59.53,59.5,59.51,3100.0,43.3347,43.3493,43.3274,43.3347,3100.0
2011-10-20 12:15:00,59.53,59.55,59.44,59.45,4500.0,43.3493,43.3638,43.2837,43.291,4500.0
2011-10-20 12:20:00,59.44,59.51,59.43,59.5,9100.0,43.2837,43.3347,43.2765,43.3274,9100.0
2011-10-20 12:25:00,59.49,59.49,59.41,59.41,1800.0,43.3201,43.3201,43.2619,43.2619,1800.0
2011-10-20 12:30:00,59.45,59.5,59.45,59.48,2700.0,43.291,43.3274,43.291,43.3129,2700.0
2011-10-20 12:35:00,59.47,59.5,59.47,59.5,1900.0,43.3056,43.3274,43.3056,43.3274,1900.0
2011-10-20 12:40:00,59.51,59.52,59.43,59.43,12800.0,43.3347,43.342,43.2765,43.2765,12800.0
2011-10-20 12:45:00,59.44,59.5,59.44,59.46,7000.0,43.2837,43.3274,43.2837,43.2983,7000.0
2011-10-20 12:50:00,59.49,59.5,59.44,59.49,6800.0,43.3201,43.3274,43.2837,43.3201,6800.0
2011-10-20 12:55:00,59.5,59.55,59.43,59.49,14200.0,43.3274,43.3638,43.2765,43.3201,14200.0
2011-10-20 13:00:00,59.49,59.52,59.46,59.47,6200.0,43.3201,43.342,43.2983,43.3056,6200.0
2011-10-20 13:05:00,59.48,59.53,59.43,59.45,5800.0,43.3129,43.3493,43.2765,43.291,5800.0
2011-10-20 13:10:00,59.46,59.51,59.46,59.46,3800.0,43.2983,43.3347,43.2983,43.2983,3800.0
2011-10-20 13:15:00,59.48,59.54,59.45,59.49,10600.0,43.3129,43.3566,43.291,43.3201,10600.0
2011-10-20 13:20:00,59.5,59.55,59.48,59.54,6600.0,43.3274,43.3638,43.3129,43.3566,6600.0
2011-10-20 13:25:00,59.55,59.57,59.45,59.49,16700.0,43.3638,43.3784,43.291,43.3201,16700.0
2011-10-20 13:30:00,59.5,59.51,59.47,59.47,5700.0,43.3274,43.3347,43.3056,43.3056,5700.0
2011-10-20 13:35:00,59.45,59.48,59.43,59.44,4100.0,43.291,43.3129,43.2765,43.2837,4100.0
2011-10-20 13:40:00,59.45,59.46,59.41,59.43,4600.0,43.291,43.2983,43.2619,43.2765,4600.0
2011-10-20 13:45:00,59.43,59.52,59.43,59.48,20200.0,43.2765,43.342,43.2765,43.3129,20200.0
2011-10-20 13:50:00,59.49,59.55,59.47,59.47,5700.0,43.3201,43.3638,43.3056,43.3056,5700.0
2011-10-20 13:55:00,59.52,59.53,59.44,59.47,6300.0,43.342,43.3493,43.2837,43.3056,6300.0
2011-10-20 14:00:00,59.48,59.51,59.4,59.43,7800.0,43.3129,43.3347,43.2546,43.2765,7800.0
2011-10-20 14:05:00,59.41,59.45,59.39,59.42,4900.0,43.2619,43.291,43.2473,43.2692,4900.0
2011-10-20 14:10:00,59.43,59.47,59.43,59.45,5800.0,43.2765,43.3056,43.2765,43.291,5800.0
2011-10-20 14:15:00,59.46,59.5,59.45,59.48,4900.0,43.2983,43.3274,43.291,43.3129,4900.0
2011-10-20 14:20:00,59.48,59.53,59.47,59.52,5700.0,43.3129,43.3493,43.3056,43.342,5700.0
2011-10-20 14:25:00,59.53,59.53,59.51,59.53,3800.0,43.3493,43.3493,43.3347,43.3493,3800.0
2011-10-20 14:30:00,59.53,59.56,59.5,59.53,3800.0,43.3493,43.3711,43.3274,43.3493,3800.0
2011-10-20 14:35:00,59.53,59.69,59.53,59.68,6200.0,43.3493,43.4658,43.3493,43.4585,6200.0
2011-10-20 14:40:00,59.67,59.69,59.58,59.58,17200.0,43.4512,43.4658,43.3857,43.3857,17200.0
2011-10-20 14:45:00,59.59,59.66,59.59,59.64,4400.0,43.393,43.4439,43.393,43.4294,4400.0
2011-10-20 14:50:00,59.64,59.67,59.59,59.67,12500.0,43.4294,43.4512,43.393,43.4512,12500.0
2011-10-20 14:55:00,59.66,59.66,59.57,59.57,8200.0,43.4439,43.4439,43.3784,43.3784,8200.0
2011-10-20 15:00:00,59.57,59.61,59.56,59.56,14800.0,43.3784,43.4075,43.3711,43.3711,14800.0
2011-10-20 15:05:00,59.56,59.56,59.52,59.54,19600.0,43.3711,43.3711,43.342,43.3566,19600.0
2011-10-20 15:10:00,59.54,59.56,59.52,59.53,21100.0,43.3566,43.3711,43.342,43.3493,21100.0
2011-10-20 15:15:00,59.53,59.53,59.47,59.51,12300.0,43.3493,43.3493,43.3056,43.3347,12300.0
2011-10-20 15:20:00,59.51,59.51,59.4,59.46,10600.0,43.3347,43.3347,43.2546,43.2983,10600.0
2011-10-20 15:25:00,59.46,59.47,59.42,59.47,9100.0,43.2983,43.3056,43.2692,43.3056,9100.0
2011-10-20 15:30:00,59.45,59.5,59.43,59.48,13000.0,43.291,43.3274,43.2765,43.3129,13000.0
2011-10-20 15:35:00,59.48,59.5,59.42,59.43,12800.0,43.3129,43.3274,43.2692,43.2765,12800.0
2011-10-20 15:40:00,59.43,59.54,59.43,59.52,23000.0,43.2765,43.3566,43.2765,43.342,23000.0
2011-10-20 15:45:00,59.52,59.61,59.52,59.6,24900.0,43.342,43.4075,43.342,43.4002,24900.0
2011-10-20 15:50:00,59.61,59.64,59.52,59.59,22800.0,43.4075,43.4294,43.342,43.393,22800.0
2011-10-20 15:55:00,59.62,59.62,59.53,59.55,42300.0,43.4148,43.4148,43.3493,43.3638,42300.0
2011-10-21 09:30:00,60.34,60.55,60.0,60.05,151200.0,43.9391,44.092,43.6915,43.7279,151200.0
2011-10-21 09:35:00,60.05,60.06,59.87,59.89,21000.0,43.7279,43.7352,43.5969,43.6114,21000.0
2011-10-21 09:40:00,59.91,60.04,59.9,60.03,23400.0,43.626,43.7207,43.6187,43.7134,23400.0
2011-10-21 09:45:00,60.03,60.09,60.0,60.09,34000.0,43.7134,43.7571,43.6915,43.7571,34000.0
2011-10-21 09:50:00,60.09,60.12,59.92,59.94,11700.0,43.7571,43.7789,43.6333,43.6478,11700.0
2011-10-21 09:55:00,59.94,60.03,59.94,60.01,5600.0,43.6478,43.7134,43.6478,43.6988,5600.0
2011-10-21 10:00:00,60.03,60.05,60.02,60.05,8200.0,43.7134,43.7279,43.7061,43.7279,8200.0
2011-10-21 10:05:00,60.06,60.25,60.06,60.23,16000.0,43.7352,43.8736,43.7352,43.859,16000.0
2011-10-21 10:10:00,60.25,60.29,60.18,60.2,31100.0,43.8736,43.9027,43.8226,43.8372,31100.0
2011-10-21 10:15:00,60.23,60.23,60.18,60.2,29500.0,43.859,43.859,43.8226,43.8372,29500.0
2011-10-21 10:20:00,60.19,60.19,60.14,60.15,19800.0,43.8299,43.8299,43.7935,43.8008,19800.0
2011-10-21 10:25:00,60.15,60.18,60.15,60.17,28500.0,43.8008,43.8226,43.8008,43.8153,28500.0
2011-10-21 10:30:00,60.17,60.18,60.11,60.14,25500.0,43.8153,43.8226,43.7716,43.7935,25500.0
2011-10-21 10:35:00,60.12,60.15,60.1,60.11,19200.0,43.7789,43.8008,43.7643,43.7716,19200.0
2011-10-21 10:40:00,60.1,60.13,60.09,60.13,7500.0,43.7643,43.7862,43.7571,43.7862,7500.0
2011-10-21 10:45:00,60.13,60.24,60.13,60.24,12100.0,43.7862,43.8663,43.7862,43.8663,12100.0
2011-10-21 10:50:00,60.24,60.24,60.09,60.1,32000.0,43.8663,43.8663,43.7571,43.7643,32000.0
2011-10-21 10:55:00,60.11,60.13,60.06,60.13,15000.0,43.7716,43.7862,43.7352,43.7862,15000.0
2011-10-21 11:00:00,60.12,60.15,60.09,60.09,13800.0,43.7789,43.8008,43.7571,43.7571,13800.0
2011-10-21 11:05:00,60.11,60.17,60.1,60.11,21100.0,43.7716,43.8153,43.7643,43.7716,21100.0
2011-10-21 11:10:00,60.1,60.12,60.08,60.11,11700.0,43.7643,43.7789,43.7498,43.7716,11700.0
2011-10-21 11:15:00,60.11,60.13,60.07,60.1,12700.0,43.7716,43.7862,43.7425,43.7643,12700.0
2011-10-21 11:20:00,60.1,60.15,60.09,60.14,6500.0,43.7643,43.8008,43.7571,43.7935,6500.0
2011-10-21 11:25:00,60.14,60.18,60.11,60.18,7900.0,43.7935,43.8226,43.7716,43.8226,7900.0
2011-10-21 11:30:00,60.17,60.28,60.16,60.22,23100.0,43.8153,43.8954,43.808,43.8517,23100.0
2011-10-21 11:35:00,60.23,60.25,60.21,60.25,6800.0,43.859,43.8736,43.8444,43.8736,6800.0
2011-10-21 11:40:00,60.25,60.26,60.24,60.25,11000.0,43.8736,43.8809,43.8663,43.8736,11000.0
2011-10-21 11:45:00,60.25,60.26,60.2,60.22,11000.0,43.8736,43.8809,43.8372,43.8517,11000.0
2011-10-21 11:50:00,60.21,60.26,60.19,60.24,14500.0,43.8444,43.8809,43.8299,43.8663,14500.0
2011-10-21 11:55:00,60.24,60.25,60.2,60.2,12200.0,43.8663,43.8736,43.8372,43.8372,12200.0
2011-10-21 12:00:00,60.19,60.21,60.17,60.2,9600.0,43.8299,43.8444,43.8153,43.8372,9600.0
2011-10-21 12:05:00,60.18,60.19,60.14,60.14,5900.0,43.8226,43.8299,43.7935,43.7935,5900.0
2011-10-21 12:10:00,60.13,60.21,60.13,60.2,15400.0,43.7862,43.8444,43.7862,43.8372,15400.0
2011-10-21 12:15:00,60.19,60.2,60.15,60.15,4900.0,43.8299,43.8372,43.8008,43.8008,4900.0
2011-10-21 12:20:00,60.15,60.15,60.1,60.13,3800.0,43.8008,43.8008,43.7643,43.7862,3800.0
2011-10-21 12:25:00,60.13,60.19,60.13,60.19,3000.0,43.7862,43.8299,43.7862,43.8299,3000.0
2011-10-21 12:30:00,60.17,60.22,60.17,60.2,14900.0,43.8153,43.8517,43.8153,43.8372,14900.0
2011-10-21 12:35:00,60.19,60.21,60.17,60.21,6200.0,43.8299,43.8444,43.8153,43.8444,6200.0
2011-10-21 12:40:00,60.21,60.22,60.19,60.19,15700.0,43.8444,43.8517,43.8299,43.8299,15700.0
2011-10-21 12:45:00,60.2,60.21,60.19,60.19,13400.0,43.8372,43.8444,43.8299,43.8299,13400.0
2011-10-21 12:50:00,60.19,60.2,60.19,60.2,3900.0,43.8299,43.8372,43.8299,43.8372,3900.0
2011-10-21 12:55:00,60.19,60.21,60.19,60.2,16700.0,43.8299,43.8444,43.8299,43.8372,16700.0
2011-10-21 13:00:00,60.2,60.22,60.18,60.21,31900.0,43.8372,43.8517,43.8226,43.8444,31900.0
2011-10-21 13:05:00,60.21,60.22,60.18,60.19,22000.0,43.8444,43.8517,43.8226,43.8299,22000.0
2011-10-21 13:10:00,60.2,60.2,60.15,60.18,9800.0,43.8372,43.8372,43.8008,43.8226,9800.0
2011-10-21 13:15:00,60.17,60.2,60.17,60.19,14500.0,43.8153,43.8372,43.8153,43.8299,14500.0
2011-10-21 13:20:00,60.18,60.18,60.14,60.16,5500.0,43.8226,43.8226,43.7935,43.808,5500.0
2011-10-21 13:25:00,60.16,60.16,60.1,60.11,6100.0,43.808,43.808,43.7643,43.7716,6100.0
2011-10-21 13:30:00,60.12,60.15,60.1,60.15,11600.0,43.7789,43.8008,43.7643,43.8008,11600.0
2011-10-21 13:35:00,60.14,60.18,60.13,60.17,3800.0,43.7935,43.8226,43.7862,43.8153,3800.0
2011-10-21 13:40:00,60.17,60.18,60.13,60.14,8700.0,43.8153,43.8226,43.7862,43.7935,8700.0
2011-10-21 13:45:00,60.13,60.16,60.12,60.14,16900.0,43.7862,43.808,43.7789,43.7935,16900.0
2011-10-21 13:50:00,60.14,60.14,60.09,60.12,4000.0,43.7935,43.7935,43.7571,43.7789,4000.0
2011-10-21 13:55:00,60.1,60.12,60.08,60.08,5200.0,43.7643,43.7789,43.7498,43.7498,5200.0
2011-10-21 14:00:00,60.08,60.12,60.07,60.11,19100.0,43.7498,43.7789,43.7425,43.7716,19100.0
2011-10-21 14:05:00,60.11,60.12,60.09,60.09,10500.0,43.7716,43.7789,43.7571,43.7571,10500.0
2011-10-21 14:10:00,60.08,60.11,60.08,60.09,5200.0,43.7498,43.7716,43.7498,43.7571,5200.0
2011-10-21 14:15:00,60.09,60.11,60.07,60.08,12300.0,43.7571,43.7716,43.7425,43.7498,12300.0
2011-10-21 14:20:00,60.1,60.12,60.09,60.11,5800.0,43.7643,43.7789,43.7571,43.7716,5800.0
2011-10-21 14:25:00,60.11,60.11,60.09,60.09,7100.0,43.7716,43.7716,43.7571,43.7571,7100.0
2011-10-21 14:30:00,60.09,60.11,60.08,60.11,18900.0,43.7571,43.7716,43.7498,43.7716,18900.0
2011-10-21 14:35:00,60.11,60.18,60.1,60.18,10700.0,43.7716,43.8226,43.7643,43.8226,10700.0
2011-10-21 14:40:00,60.18,60.25,60.17,60.25,11900.0,43.8226,43.8736,43.8153,43.8736,11900.0
2011-10-21 14:45:00,60.24,60.29,60.24,60.28,14500.0,43.8663,43.9027,43.8663,43.8954,14500.0
2011-10-21 14:50:00,60.28,60.3,60.25,60.25,13700.0,43.8954,43.91,43.8736,43.8736,13700.0
2011-10-21 14:55:00,60.26,60.27,60.25,60.26,18100.0,43.8809,43.8881,43.8736,43.8809,18100.0
2011-10-21 15:00:00,60.26,60.28,60.2,60.25,30000.0,43.8809,43.8954,43.8372,43.8736,30000.0
2011-10-21 15:05:00,60.25,60.27,60.22,60.22,7500.0,43.8736,43.8881,43.8517,43.8517,7500.0
2011-10-21 15:10:00,60.22,60.25,60.22,60.25,6600.0,43.8517,43.8736,43.8517,43.8736,6600.0
2011-10-21 15:15:00,60.25,60.25,60.23,60.24,27700.0,43.8736,43.8736,43.859,43.8663,27700.0
2011-10-21 15:20:00,60.24,60.31,60.24,60.29,13700.0,43.8663,43.9173,43.8663,43.9027,13700.0
2011-10-21 15:25:00,60.29,60.3,60.23,60.23,14400.0,43.9027,43.91,43.859,43.859,14400.0
2011-10-21 15:30:00,60.23,60.27,60.21,60.23,30200.0,43.859,43.8881,43.8444,43.859,30200.0
2011-10-21 15:35:00,60.22,60.24,60.18,60.18,23200.0,43.8517,43.8663,43.8226,43.8226,23200.0
2011-10-21 15:40:00,60.19,60.23,60.18,60.2,16000.0,43.8299,43.859,43.8226,43.8372,16000.0
2011-10-21 15:45:00,60.2,60.24,60.19,60.23,62200.0,43.8372,43.8663,43.8299,43.859,62200.0
2011-10-21 15:50:00,60.22,60.26,60.2,60.25,79300.0,43.8517,43.8809,43.8372,43.8736,79300.0
2011-10-21 15:55:00,60.25,60.3,60.19,60.25,233800.0,43.8736,43.91,43.8299,43.8736,233800.0
2011-10-24 09:30:00,60.4,60.4,60.2,60.36,11400.0,43.9828,43.9828,43.8372,43.9537,11400.0
2011-10-24 09:35:00,60.36,60.38,60.16,60.18,7800.0,43.9537,43.9682,43.808,43.8226,7800.0
2011-10-24 09:40:00,60.18,60.18,60.0,60.05,9400.0,43.8226,43.8226,43.6915,43.7279,9400.0
2011-10-24 09:45:00,60.06,60.14,60.05,60.13,11500.0,43.7352,43.7935,43.7279,43.7862,11500.0
2011-10-24 09:50:00,60.16,60.17,60.03,60.07,6500.0,43.808,43.8153,43.7134,43.7425,6500.0
2011-10-24 09:55:00,60.06,60.06,59.94,60.01,21200.0,43.7352,43.7352,43.6478,43.6988,21200.0
2011-10-24 10:00:00,60.04,60.18,60.03,60.16,15400.0,43.7207,43.8226,43.7134,43.808,15400.0
2011-10-24 10:05:00,60.16,60.23,60.16,60.21,10700.0,43.808,43.859,43.808,43.8444,10700.0
2011-10-24 10:10:00,60.22,60.22,60.18,60.18,8500.0,43.8517,43.8517,43.8226,43.8226,8500.0
2011-10-24 10:15:00,60.19,60.19,60.13,60.13,5500.0,43.8299,43.8299,43.7862,43.7862,5500.0
2011-10-24 10:20:00,60.14,60.23,60.14,60.18,9200.0,43.7935,43.859,43.7935,43.8226,9200.0
2011-10-24 10:25:00,60.17,60.22,60.16,60.22,18700.0,43.8153,43.8517,43.808,43.8517,18700.0
2011-10-24 10:30:00,60.2,60.2,59.99,59.99,17600.0,43.8372,43.8372,43.6842,43.6842,17600.0
2011-10-24 10:35:00,60.01,60.01,59.92,59.93,14400.0,43.6988,43.6988,43.6333,43.6406,14400.0
2011-10-24 10:40:00,59.93,59.93,59.88,59.89,12100.0,43.6406,43.6406,43.6041,43.6114,12100.0
2011-10-24 10:45:00,59.9,59.91,59.87,59.9,6800.0,43.6187,43.626,43.5969,43.6187,6800.0
2011-10-24 10:50:00,59.9,59.92,59.86,59.91,11600.0,43.6187,43.6333,43.5896,43.626,11600.0
2011-10-24 10:55:00,59.92,59.96,59.9,59.92,7800.0,43.6333,43.6624,43.6187,43.6333,7800.0
2011-10-24 11:00:00,59.92,59.98,59.92,59.92,9700.0,43.6333,43.677,43.6333,43.6333,9700.0
2011-10-24 11:05:00,59.92,59.94,59.9,59.9,7100.0,43.6333,43.6478,43.6187,43.6187,7100.0
2011-10-24 11:10:00,59.9,59.9,59.77,59.81,13600.0,43.6187,43.6187,43.524,43.5532,13600.0
2011-10-24 11:15:00,59.8,59.87,59.79,59.86,8300.0,43.5459,43.5969,43.5386,43.5896,8300.0
2011-10-24 11:20:00,59.86,59.95,59.85,59.94,7200.0,43.5896,43.6551,43.5823,43.6478,7200.0
2011-10-24 11:25:00,59.95,59.99,59.94,59.97,11400.0,43.6551,43.6842,43.6478,43.6697,11400.0
2011-10-24 11:30:00,59.96,59.97,59.92,59.94,7900.0,43.6624,43.6697,43.6333,43.6478,7900.0
2011-10-24 11:35:00,59.94,59.96,59.91,59.95,8900.0,43.6478,43.6624,43.626,43.6551,8900.0
2011-10-24 11:40:00,59.95,59.95,59.92,59.95,6200.0,43.6551,43.6551,43.6333,43.6551,6200.0
2011-10-24 11:45:00,59.95,59.97,59.92,59.95,21100.0,43.6551,43.6697,43.6333,43.6551,21100.0
2011-10-24 11:50:00,59.96,59.97,59.92,59.92,7100.0,43.6624,43.6697,43.6333,43.6333,7100.0
2011-10-24 11:55:00,59.92,59.92,59.91,59.92,3700.0,43.6333,43.6333,43.626,43.6333,3700.0
2011-10-24 12:00:00,59.91,60.0,59.91,60.0,40900.0,43.626,43.6915,43.626,43.6915,40900.0
2011-10-24 12:05:00,60.0,60.11,60.0,60.05,50900.0,43.6915,43.7716,43.6915,43.7279,50900.0
2011-10-24 12:10:00,60.06,60.21,60.06,60.21,11200.0,43.7352,43.8444,43.7352,43.8444,11200.0
2011-10-24 12:15:00,60.2,60.2,60.14,60.16,10100.0,43.8372,43.8372,43.7935,43.808,10100.0
2011-10-24 12:20:00,60.16,60.19,60.15,60.19,8400.0,43.808,43.8299,43.8008,43.8299,8400.0
2011-10-24 12:25:00,60.19,60.24,60.19,60.24,7000.0,43.8299,43.8663,43.8299,43.8663,7000.0
2011-10-24 12:30:00,60.25,60.29,60.23,60.26,12200.0,43.8736,43.9027,43.859,43.8809,12200.0
2011-10-24 12:35:00,60.26,60.27,60.24,60.25,10100.0,43.8809,43.8881,43.8663,43.8736,10100.0
2011-10-24 12:40:00,60.26,60.29,60.25,60.27,6100.0,43.8809,43.9027,43.8736,43.8881,6100.0
2011-10-24 12:45:00,60.26,60.27,60.24,60.27,167100.0,43.8809,43.8881,43.8663,43.8881,167100.0
2011-10-24 12:50:00,60.28,60.32,60.26,60.32,6000.0,43.8954,43.9245,43.8809,43.9245,6000.0
2011-10-24 12:55:00,60.32,60.34,60.32,60.34,6400.0,43.9245,43.9391,43.9245,43.9391,6400.0
2011-10-24 13:00:00,60.34,60.37,60.34,60.35,10800.0,43.9391,43.961,43.9391,43.9464,10800.0
2011-10-24 13:05:00,60.35,60.37,60.32,60.32,9100.0,43.9464,43.961,43.9245,43.9245,9100.0
2011-10-24 13:10:00,60.34,60.36,60.32,60.35,10100.0,43.9391,43.9537,43.9245,43.9464,10100.0
2011-10-24 13:15:00,60.34,60.34,60.28,60.29,10100.0,43.9391,43.9391,43.8954,43.9027,10100.0
2011-10-24 13:20:00,60.29,60.31,60.26,60.31,9300.0,43.9027,43.9173,43.8809,43.9173,9300.0
2011-10-24 13:25:00,60.32,60.38,60.32,60.37,5900.0,43.9245,43.9682,43.9245,43.961,5900.0
2011-10-24 13:30:00,60.37,60.39,60.36,60.38,5600.0,43.961,43.9755,43.9537,43.9682,5600.0
2011-10-24 13:35:00,60.38,60.41,60.37,60.41,11100.0,43.9682,43.9901,43.961,43.9901,11100.0
2011-10-24 13:40:00,60.41,60.44,60.41,60.42,7000.0,43.9901,44.0119,43.9901,43.9974,7000.0
2011-10-24 13:45:00,60.42,60.48,60.41,60.47,12300.0,43.9974,44.0411,43.9901,44.0338,12300.0
2011-10-24 13:50:00,60.47,60.47,60.41,60.44,6600.0,44.0338,44.0338,43.9901,44.0119,6600.0
2011-10-24 13:55:00,60.44,60.44,60.28,60.28,22000.0,44.0119,44.0119,43.8954,43.8954,22000.0
2011-10-24 14:00:00,60.27,60.33,60.25,60.31,18200.0,43.8881,43.9318,43.8736,43.9173,18200.0
2011-10-24 14:05:00,60.31,60.32,60.29,60.31,6900.0,43.9173,43.9245,43.9027,43.9173,6900.0
2011-10-24 14:10:00,60.31,60.34,60.3,60.31,9800.0,43.9173,43.9391,43.91,43.9173,9800.0
2011-10-24 14:15:00,60.32,60.34,60.28,60.32,10500.0,43.9245,43.9391,43.8954,43.9245,10500.0
2011-10-24 14:20:00,60.32,60.33,60.3,60.31,7900.0,43.9245,43.9318,43.91,43.9173,7900.0
2011-10-24 14:25:00,60.32,60.34,60.31,60.32,6900.0,43.9245,43.9391,43.9173,43.9245,6900.0
2011-10-24 14:30:00,60.33,60.37,60.33,60.36,11100.0,43.9318,43.961,43.9318,43.9537,11100.0
2011-10-24 14:35:00,60.36,60.42,60.35,60.42,9400.0,43.9537,43.9974,43.9464,43.9974,9400.0
2011-10-24 14:40:00,60.42,60.45,60.41,60.44,11400.0,43.9974,44.0192,43.9901,44.0119,11400.0
2011-10-24 14:45:00,60.44,60.49,60.43,60.48,10900.0,44.0119,44.0483,44.0046,44.0411,10900.0
2011-10-24 14:50:00,60.48,60.49,60.44,60.44,12600.0,44.0411,44.0483,44.0119,44.0119,12600.0
2011-10-24 14:55:00,60.44,60.45,60.39,60.45,19000.0,44.0119,44.0192,43.9755,44.0192,19000.0
2011-10-24 15:00:00,60.46,60.57,60.45,60.55,38500.0,44.0265,44.1066,44.0192,44.092,38500.0
2011-10-24 15:05:00,60.57,60.58,60.54,60.54,12100.0,44.1066,44.1139,44.0847,44.0847,12100.0
2011-10-24 15:10:00,60.53,60.53,60.45,60.45,14500.0,44.0775,44.0775,44.0192,44.0192,14500.0
2011-10-24 15:15:00,60.45,60.46,60.4,60.42,10700.0,44.0192,44.0265,43.9828,43.9974,10700.0
2011-10-24 15:20:00,60.42,60.42,60.36,60.38,11600.0,43.9974,43.9974,43.9537,43.9682,11600.0
2011-10-24 15:25:00,60.38,60.38,60.29,60.31,14400.0,43.9682,43.9682,43.9027,43.9173,14400.0
2011-10-24 15:30:00,60.3,60.32,60.27,60.27,22000.0,43.91,43.9245,43.8881,43.8881,22000.0
2011-10-24 15:35:00,60.28,60.36,60.26,60.36,21300.0,43.8954,43.9537,43.8809,43.9537,21300.0
2011-10-24 15:40:00,60.35,60.52,60.35,60.5,35500.0,43.9464,44.0702,43.9464,44.0556,35500.0
2011-10-24 15:45:00,60.5,60.51,60.44,60.48,42300.0,44.0556,44.0629,44.0119,44.0411,42300.0
2011-10-24 15:50:00,60.49,60.49,60.39,60.49,48700.0,44.0483,44.0483,43.9755,44.0483,48700.0
2011-10-24 15:55:00,60.5,60.5,60.42,60.48,74100.0,44.0556,44.0556,43.9974,44.0411,74100.0
2011-10-25 09:30:00,60.45,60.69,60.45,60.68,11500.0,44.0192,44.194,44.0192,44.1867,11500.0
2011-10-25 09:35:00,60.7,60.7,60.2,60.3,24800.0,44.2013,44.2013,43.8372,43.91,24800.0
2011-10-25 09:40:00,60.33,60.38,60.25,60.29,7100.0,43.9318,43.9682,43.8736,43.9027,7100.0
2011-10-25 09:45:00,60.26,60.46,60.24,60.37,11000.0,43.8809,44.0265,43.8663,43.961,11000.0
2011-10-25 09:50:00,60.36,60.4,60.28,60.38,5500.0,43.9537,43.9828,43.8954,43.9682,5500.0
2011-10-25 09:55:00,60.41,60.47,60.18,60.22,8000.0,43.9901,44.0338,43.8226,43.8517,8000.0
2011-10-25 10:00:00,60.18,60.25,60.01,60.14,15200.0,43.8226,43.8736,43.6988,43.7935,15200.0
2011-10-25 10:05:00,60.14,60.22,60.08,60.21,15300.0,43.7935,43.8517,43.7498,43.8444,15300.0
2011-10-25 10:10:00,60.21,60.32,60.21,60.24,8800.0,43.8444,43.9245,43.8444,43.8663,8800.0
2011-10-25 10:15:00,60.21,60.38,60.21,60.38,6300.0,43.8444,43.9682,43.8444,43.9682,6300.0
2011-10-25 10:20:00,60.36,60.42,60.32,60.34,6600.0,43.9537,43.9974,43.9245,43.9391,6600.0
2011-10-25 10:25:00,60.31,60.39,60.31,60.35,5600.0,43.9173,43.9755,43.9173,43.9464,5600.0
2011-10-25 10:30:00,60.36,60.39,60.3,60.36,5900.0,43.9537,43.9755,43.91,43.9537,5900.0
2011-10-25 10:35:00,60.35,60.36,60.3,60.33,4600.0,43.9464,43.9537,43.91,43.9318,4600.0
2011-10-25 10:40:00,60.33,60.33,60.18,60.18,9500.0,43.9318,43.9318,43.8226,43.8226,9500.0
2011-10-25 10:45:00,60.2,60.21,60.14,60.16,7200.0,43.8372,43.8444,43.7935,43.808,7200.0
2011-10-25 10:50:00,60.14,60.16,60.05,60.11,15000.0,43.7935,43.808,43.7279,43.7716,15000.0
2011-10-25 10:55:00,60.11,60.24,60.09,60.17,35800.0,43.7716,43.8663,43.7571,43.8153,35800.0
2011-10-25 11:00:00,60.17,60.31,60.13,60.23,16300.0,43.8153,43.9173,43.7862,43.859,16300.0
2011-10-25 11:05:00,60.21,60.21,60.11,60.15,8000.0,43.8444,43.8444,43.7716,43.8008,8000.0
2011-10-25 11:10:00,60.14,60.14,60.07,60.1,7700.0,43.7935,43.7935,43.7425,43.7643,7700.0
2011-10-25 11:15:00,60.11,60.12,59.94,59.94,8600.0,43.7716,43.7789,43.6478,43.6478,8600.0
2011-10-25 11:20:00,59.94,59.99,59.92,59.94,14300.0,43.6478,43.6842,43.6333,43.6478,14300.0
2011-10-25 11:25:00,59.94,60.08,59.94,60.03,36000.0,43.6478,43.7498,43.6478,43.7134,36000.0
2011-10-25 11:30:00,60.01,60.11,60.01,60.07,4200.0,43.6988,43.7716,43.6988,43.7425,4200.0
2011-10-25 11:35:00,60.07,60.15,60.06,60.1,12500.0,43.7425,43.8008,43.7352,43.7643,12500.0
2011-10-25 11:40:00,60.07,60.08,59.96,59.97,21000.0,43.7425,43.7498,43.6624,43.6697,21000.0
2011-10-25 11:45:00,59.99,60.02,59.85,59.95,51500.0,43.6842,43.7061,43.5823,43.6551,51500.0
2011-10-25 11:50:00,59.93,60.01,59.92,59.98,9700.0,43.6406,43.6988,43.6333,43.677,9700.0
2011-10-25 11:55:00,59.98,59.99,59.96,59.99,5800.0,43.677,43.6842,43.6624,43.6842,5800.0
2011-10-25 12:00:00,59.99,60.06,59.98,60.02,16500.0,43.6842,43.7352,43.677,43.7061,16500.0
2011-10-25 12:05:00,60.02,60.07,60.01,60.06,5500.0,43.7061,43.7425,43.6988,43.7352,5500.0
2011-10-25 12:10:00,60.05,60.07,60.01,60.01,3600.0,43.7279,43.7425,43.6988,43.6988,3600.0
2011-10-25 12:15:00,60.0,60.07,59.98,60.04,11100.0,43.6915,43.7425,43.677,43.7207,11100.0
2011-10-25 12:20:00,60.05,60.07,60.04,60.04,2300.0,43.7279,43.7425,43.7207,43.7207,2300.0
2011-10-25 12:25:00,60.04,60.1,60.04,60.09,7600.0,43.7207,43.7643,43.7207,43.7571,7600.0
2011-10-25 12:30:00,60.08,60.09,60.04,60.04,6300.0,43.7498,43.7571,43.7207,43.7207,6300.0
2011-10-25 12:35:00,60.04,60.08,60.04,60.07,3000.0,43.7207,43.7498,43.7207,43.7425,3000.0
2011-10-25 12:40:00,60.07,60.08,60.04,60.06,3700.0,43.7425,43.7498,43.7207,43.7352,3700.0
2011-10-25 12:45:00,60.06,60.08,60.01,60.02,4800.0,43.7352,43.7498,43.6988,43.7061,4800.0
2011-10-25 12:50:00,60.04,60.06,60.02,60.06,4700.0,43.7207,43.7352,43.7061,43.7352,4700.0
2011-10-25 12:55:00,60.05,60.07,60.05,60.05,3700.0,43.7279,43.7425,43.7279,43.7279,3700.0
2011-10-25 13:00:00,60.05,60.08,60.02,60.07,3800.0,43.7279,43.7498,43.7061,43.7425,3800.0
2011-10-25 13:05:00,60.07,60.12,60.06,60.08,7900.0,43.7425,43.7789,43.7352,43.7498,7900.0
2011-10-25 13:10:00,60.08,60.09,60.02,60.05,5400.0,43.7498,43.7571,43.7061,43.7279,5400.0
2011-10-25 13:15:00,60.04,60.1,60.04,60.1,4500.0,43.7207,43.7643,43.7207,43.7643,4500.0
2011-10-25 13:20:00,60.09,60.13,59.91,59.91,29100.0,43.7571,43.7862,43.626,43.626,29100.0
2011-10-25 13:25:00,59.93,60.1,59.92,60.07,14400.0,43.6406,43.7643,43.6333,43.7425,14400.0
2011-10-25 13:30:00,60.06,60.12,60.05,60.09,14500.0,43.7352,43.7789,43.7279,43.7571,14500.0
2011-10-25 13:35:00,60.09,60.1,60.02,60.03,9800.0,43.7571,43.7643,43.7061,43.7134,9800.0
2011-10-25 13:40:00,60.04,60.1,60.03,60.07,8100.0,43.7207,43.7643,43.7134,43.7425,8100.0
2011-10-25 13:45:00,60.08,60.13,60.07,60.13,12200.0,43.7498,43.7862,43.7425,43.7862,12200.0
2011-10-25 13:50:00,60.11,60.31,60.08,60.22,66000.0,43.7716,43.9173,43.7498,43.8517,66000.0
2011-10-25 13:55:00,60.22,60.22,60.11,60.18,10900.0,43.8517,43.8517,43.7716,43.8226,10900.0
2011-10-25 14:00:00,60.16,60.16,60.05,60.07,9300.0,43.808,43.808,43.7279,43.7425,9300.0
2011-10-25 14:05:00,60.07,60.1,60.06,60.09,8400.0,43.7425,43.7643,43.7352,43.7571,8400.0
2011-10-25 14:10:00,60.09,60.12,60.06,60.07,9700.0,43.7571,43.7789,43.7352,43.7425,9700.0
2011-10-25 14:15:00,60.08,60.2,60.07,60.2,8100.0,43.7498,43.8372,43.7425,43.8372,8100.0
2011-10-25 14:20:00,60.2,60.21,60.15,60.21,7900.0,43.8372,43.8444,43.8008,43.8444,7900.0
2011-10-25 14:25:00,60.23,60.24,60.21,60.23,10500.0,43.859,43.8663,43.8444,43.859,10500.0
2011-10-25 14:30:00,60.21,60.24,60.18,60.22,10900.0,43.8444,43.8663,43.8226,43.8517,10900.0
2011-10-25 14:35:00,60.23,60.26,60.21,60.24,9500.0,43.859,43.8809,43.8444,43.8663,9500.0
2011-10-25 14:40:00,60.23,60.27,60.22,60.25,18400.0,43.859,43.8881,43.8517,43.8736,18400.0
2011-10-25 14:45:00,60.26,60.26,60.23,60.23,11600.0,43.8809,43.8809,43.859,43.859,11600.0
2011-10-25 14:50:00,60.24,60.25,60.2,60.21,7700.0,43.8663,43.8736,43.8372,43.8444,7700.0
2011-10-25 14:55:00,60.2,60.32,60.2,60.32,12000.0,43.8372,43.9245,43.8372,43.9245,12000.0
2011-10-25 15:00:00,60.33,60.36,60.33,60.36,9700.0,43.9318,43.9537,43.9318,43.9537,9700.0
2011-10-25 15:05:00,60.35,60.36,60.31,60.31,8800.0,43.9464,43.9537,43.9173,43.9173,8800.0
2011-10-25 15:10:00,60.3,60.3,60.08,60.08,53800.0,43.91,43.91,43.7498,43.7498,53800.0
2011-10-25 15:15:00,60.09,60.14,60.05,60.07,17200.0,43.7571,43.7935,43.7279,43.7425,17200.0
2011-10-25 15:20:00,60.06,60.08,60.01,60.01,10800.0,43.7352,43.7498,43.6988,43.6988,10800.0
2011-10-25 15:25:00,60.01,60.09,60.0,60.06,13800.0,43.6988,43.7571,43.6915,43.7352,13800.0
2011-10-25 15:30:00,60.06,60.13,60.06,60.08,16100.0,43.7352,43.7862,43.7352,43.7498,16100.0
2011-10-25 15:35:00,60.08,60.09,60.03,60.03,14200.0,43.7498,43.7571,43.7134,43.7134,14200.0
2011-10-25 15:40:00,60.03,60.11,60.03,60.08,14300.0,43.7134,43.7716,43.7134,43.7498,14300.0
2011-10-25 15:45:00,60.07,60.07,59.94,59.98,53500.0,43.7425,43.7425,43.6478,43.677,53500.0
2011-10-25 15:50:00,59.98,59.99,59.86,59.89,38700.0,43.677,43.6842,43.5896,43.6114,38700.0
2011-10-25 15:55:00,59.89,59.96,59.8,59.96,132600.0,43.6114,43.6624,43.5459,43.6624,132600.0
2011-10-26 09:30:00,60.33,60.34,60.18,60.23,7800.0,43.9318,43.9391,43.8226,43.859,7800.0
2011-10-26 09:35:00,60.2,60.27,60.06,60.1,9400.0,43.8372,43.8881,43.7352,43.7643,9400.0
2011-10-26 09:40:00,60.06,60.26,60.06,60.1,9600.0,43.7352,43.8809,43.7352,43.7643,9600.0
2011-10-26 09:45:00,60.06,60.23,59.97,60.22,8300.0,43.7352,43.859,43.6697,43.8517,8300.0
2011-10-26 09:50:00,60.19,60.24,60.12,60.2,9100.0,43.8299,43.8663,43.7789,43.8372,9100.0
2011-10-26 09:55:00,60.22,60.24,60.1,60.24,6100.0,43.8517,43.8663,43.7643,43.8663,6100.0
2011-10-26 10:00:00,60.22,60.24,60.13,60.17,14100.0,43.8517,43.8663,43.7862,43.8153,14100.0
2011-10-26 10:05:00,60.2,60.2,60.05,60.05,26400.0,43.8372,43.8372,43.7279,43.7279,26400.0
2011-10-26 10:10:00,60.05,60.11,59.94,60.05,38200.0,43.7279,43.7716,43.6478,43.7279,38200.0
2011-10-26 10:15:00,60.06,60.06,59.92,59.98,9100.0,43.7352,43.7352,43.6333,43.677,9100.0
2011-10-26 10:20:00,59.99,60.05,59.99,60.03,4600.0,43.6842,43.7279,43.6842,43.7134,4600.0
2011-10-26 10:25:00,60.04,60.07,60.01,60.04,2100.0,43.7207,43.7425,43.6988,43.7207,2100.0
2011-10-26 10:30:00,60.04,60.05,59.99,60.02,9700.0,43.7207,43.7279,43.6842,43.7061,9700.0
2011-10-26 10:35:00,60.0,60.11,59.98,59.98,6200.0,43.6915,43.7716,43.677,43.677,6200.0
2011-10-26 10:40:00,59.99,59.99,59.9,59.93,4800.0,43.6842,43.6842,43.6187,43.6406,4800.0
2011-10-26 10:45:00,59.93,59.95,59.88,59.89,10700.0,43.6406,43.6551,43.6041,43.6114,10700.0
2011-10-26 10:50:00,59.89,59.91,59.86,59.9,12100.0,43.6114,43.626,43.5896,43.6187,12100.0
2011-10-26 10:55:00,59.9,59.96,59.85,59.96,15200.0,43.6187,43.6624,43.5823,43.6624,15200.0
2011-10-26 11:00:00,59.93,59.96,59.9,59.91,3700.0,43.6406,43.6624,43.6187,43.626,3700.0
2011-10-26 11:05:00,59.91,59.98,59.89,59.9,3200.0,43.626,43.677,43.6114,43.6187,3200.0
2011-10-26 11:10:00,59.87,59.95,59.84,59.91,4700.0,43.5969,43.6551,43.575,43.626,4700.0
2011-10-26 11:15:00,59.91,59.97,59.87,59.92,3500.0,43.626,43.6697,43.5969,43.6333,3500.0
2011-10-26 11:20:00,59.9,59.9,59.85,59.85,31500.0,43.6187,43.6187,43.5823,43.5823,31500.0
2011-10-26 11:25:00,59.87,59.97,59.86,59.97,5100.0,43.5969,43.6697,43.5896,43.6697,5100.0
2011-10-26 11:30:00,59.99,59.99,59.82,59.84,4700.0,43.6842,43.6842,43.5605,43.575,4700.0
2011-10-26 11:35:00,59.84,59.84,59.73,59.73,3400.0,43.575,43.575,43.4949,43.4949,3400.0
2011-10-26 11:40:00,59.73,59.78,59.73,59.77,16400.0,43.4949,43.5313,43.4949,43.524,16400.0
2011-10-26 11:45:00,59.75,59.78,59.71,59.71,4000.0,43.5095,43.5313,43.4804,43.4804,4000.0
2011-10-26 11:50:00,59.71,59.77,59.69,59.77,4900.0,43.4804,43.524,43.4658,43.524,4900.0
2011-10-26 11:55:00,59.79,59.82,59.77,59.8,2400.0,43.5386,43.5605,43.524,43.5459,2400.0
2011-10-26 12:00:00,59.8,59.84,59.8,59.83,2100.0,43.5459,43.575,43.5459,43.5677,2100.0
2011-10-26 12:05:00,59.85,59.89,59.85,59.88,2400.0,43.5823,43.6114,43.5823,43.6041,2400.0
2011-10-26 12:10:00,59.85,59.87,59.79,59.83,11800.0,43.5823,43.5969,43.5386,43.5677,11800.0
2011-10-26 12:15:00,59.8,59.83,59.79,59.8,12700.0,43.5459,43.5677,43.5386,43.5459,12700.0
2011-10-26 12:20:00,59.81,59.81,59.73,59.75,4100.0,43.5532,43.5532,43.4949,43.5095,4100.0
2011-10-26 12:25:00,59.75,59.76,59.73,59.73,7600.0,43.5095,43.5168,43.4949,43.4949,7600.0
2011-10-26 12:30:00,59.73,59.78,59.73,59.76,5800.0,43.4949,43.5313,43.4949,43.5168,5800.0
2011-10-26 12:35:00,59.77,59.77,59.73,59.75,5900.0,43.524,43.524,43.4949,43.5095,5900.0
2011-10-26 12:40:00,59.75,59.75,59.73,59.74,2500.0,43.5095,43.5095,43.4949,43.5022,2500.0
2011-10-26 12:45:00,59.73,59.75,59.73,59.73,4800.0,43.4949,43.5095,43.4949,43.4949,4800.0
2011-10-26 12:50:00,59.73,59.79,59.73,59.79,4900.0,43.4949,43.5386,43.4949,43.5386,4900.0
2011-10-26 12:55:00,59.77,59.82,59.77,59.81,3000.0,43.524,43.5605,43.524,43.5532,3000.0
2011-10-26 13:00:00,59.8,59.81,59.77,59.79,2900.0,43.5459,43.5532,43.524,43.5386,2900.0
2011-10-26 13:05:00,59.79,59.81,59.75,59.75,11100.0,43.5386,43.5532,43.5095,43.5095,11100.0
2011-10-26 13:10:00,59.75,59.8,59.74,59.8,4900.0,43.5095,43.5459,43.5022,43.5459,4900.0
2011-10-26 13:15:00,59.79,59.8,59.75,59.78,8200.0,43.5386,43.5459,43.5095,43.5313,8200.0
2011-10-26 13:20:00,59.78,59.82,59.77,59.81,10500.0,43.5313,43.5605,43.524,43.5532,10500.0
2011-10-26 13:25:00,59.84,59.88,59.76,59.87,10700.0,43.575,43.6041,43.5168,43.5969,10700.0
2011-10-26 13:30:00,59.89,60.0,59.88,59.99,9100.0,43.6114,43.6915,43.6041,43.6842,9100.0
2011-10-26 13:35:00,60.0,60.11,59.98,60.06,11300.0,43.6915,43.7716,43.677,43.7352,11300.0
2011-10-26 13:40:00,60.06,60.06,59.9,59.92,11000.0,43.7352,43.7352,43.6187,43.6333,11000.0
2011-10-26 13:45:00,59.91,60.01,59.88,59.99,7100.0,43.626,43.6988,43.6041,43.6842,7100.0
2011-10-26 13:50:00,59.99,60.04,59.86,59.94,14700.0,43.6842,43.7207,43.5896,43.6478,14700.0
2011-10-26 13:55:00,59.91,59.99,59.84,59.95,10100.0,43.626,43.6842,43.575,43.6551,10100.0
2011-10-26 14:00:00,59.98,60.1,59.97,60.03,5500.0,43.677,43.7643,43.6697,43.7134,5500.0
2011-10-26 14:05:00,60.03,60.18,60.0,60.16,4500.0,43.7134,43.8226,43.6915,43.808,4500.0
2011-10-26 14:10:00,60.17,60.19,60.09,60.15,10000.0,43.8153,43.8299,43.7571,43.8008,10000.0
2011-10-26 14:15:00,60.16,60.2,60.08,60.08,10800.0,43.808,43.8372,43.7498,43.7498,10800.0
2011-10-26 14:20:00,60.08,60.08,59.98,60.02,8300.0,43.7498,43.7498,43.677,43.7061,8300.0
2011-10-26 14:25:00,60.03,60.03,59.95,59.97,10700.0,43.7134,43.7134,43.6551,43.6697,10700.0
2011-10-26 14:30:00,59.97,60.11,59.96,60.07,7100.0,43.6697,43.7716,43.6624,43.7425,7100.0
2011-10-26 14:35:00,60.08,60.09,60.0,60.09,10800.0,43.7498,43.7571,43.6915,43.7571,10800.0
2011-10-26 14:40:00,60.08,60.08,59.96,60.07,15600.0,43.7498,43.7498,43.6624,43.7425,15600.0
2011-10-26 14:45:00,60.07,60.1,60.04,60.08,3900.0,43.7425,43.7643,43.7207,43.7498,3900.0
2011-10-26 14:50:00,60.09,60.09,59.98,59.98,5400.0,43.7571,43.7571,43.677,43.677,5400.0
2011-10-26 14:55:00,59.97,60.0,59.91,59.98,4900.0,43.6697,43.6915,43.626,43.677,4900.0
2011-10-26 15:00:00,59.99,60.05,59.95,59.95,13300.0,43.6842,43.7279,43.6551,43.6551,13300.0
2011-10-26 15:05:00,59.95,59.98,59.79,59.86,48400.0,43.6551,43.677,43.5386,43.5896,48400.0
2011-10-26 15:10:00,59.86,59.93,59.82,59.93,20300.0,43.5896,43.6406,43.5605,43.6406,20300.0
2011-10-26 15:15:00,59.94,59.96,59.88,59.9,19700.0,43.6478,43.6624,43.6041,43.6187,19700.0
2011-10-26 15:20:00,59.89,60.02,59.89,59.93,38500.0,43.6114,43.7061,43.6114,43.6406,38500.0
2011-10-26 15:25:00,59.92,59.96,59.87,59.87,55600.0,43.6333,43.6624,43.5969,43.5969,55600.0
2011-10-26 15:30:00,59.87,59.9,59.8,59.87,48000.0,43.5969,43.6187,43.5459,43.5969,48000.0
2011-10-26 15:35:00,59.88,59.9,59.73,59.76,39000.0,43.6041,43.6187,43.4949,43.5168,39000.0
2011-10-26 15:40:00,59.76,59.88,59.74,59.87,36000.0,43.5168,43.6041,43.5022,43.5969,36000.0
2011-10-26 15:45:00,59.88,59.9,59.77,59.83,31500.0,43.6041,43.6187,43.524,43.5677,31500.0
2011-10-26 15:50:00,59.84,59.89,59.81,59.86,26200.0,43.575,43.6114,43.5532,43.5896,26200.0
2011-10-26 15:55:00,59.85,59.91,59.8,59.88,55900.0,43.5823,43.626,43.5459,43.6041,55900.0
2011-10-27 09:30:00,60.04,60.04,57.01,57.01,102600.0,43.7207,43.7207,41.5142,41.5142,102600.0
2011-10-27 09:35:00,57.0,57.94,56.73,57.51,120000.0,41.5069,42.1915,41.3103,41.8783,120000.0
2011-10-27 09:40:00,57.54,57.94,57.35,57.46,139300.0,41.9002,42.1915,41.7618,41.8419,139300.0
2011-10-27 09:45:00,57.5,57.99,57.5,57.7,58000.0,41.871,42.2279,41.871,42.0167,58000.0
2011-10-27 09:50:00,57.7,57.72,57.5,57.64,60500.0,42.0167,42.0312,41.871,41.973,60500.0
2011-10-27 09:55:00,57.64,57.83,57.44,57.76,66900.0,41.973,42.1113,41.8274,42.0604,66900.0
2011-10-27 10:00:00,57.76,58.25,57.75,58.12,90700.0,42.0604,42.4172,42.0531,42.3225,90700.0
2011-10-27 10:05:00,58.12,58.12,57.87,58.03,65300.0,42.3225,42.3225,42.1405,42.257,65300.0
2011-10-27 10:10:00,58.03,58.08,57.75,58.08,67200.0,42.257,42.2934,42.0531,42.2934,67200.0
2011-10-27 10:15:00,58.05,58.23,57.9,58.19,43600.0,42.2716,42.4026,42.1623,42.3735,43600.0
2011-10-27 10:20:00,58.19,58.23,57.95,57.98,43400.0,42.3735,42.4026,42.1987,42.2206,43400.0
2011-10-27 10:25:00,58.0,58.0,57.66,57.82,36600.0,42.2351,42.2351,41.9876,42.1041,36600.0
2011-10-27 10:30:00,57.82,58.0,57.81,57.95,50300.0,42.1041,42.2351,42.0968,42.1987,50300.0
2011-10-27 10:35:00,57.96,57.97,57.78,57.81,19100.0,42.206,42.2133,42.0749,42.0968,19100.0
2011-10-27 10:40:00,57.8,58.0,57.78,57.96,26800.0,42.0895,42.2351,42.0749,42.206,26800.0
2011-10-27 10:45:00,57.96,58.0,57.95,57.96,30900.0,42.206,42.2351,42.1987,42.206,30900.0
2011-10-27 10:50:00,57.96,58.0,57.9,58.0,36600.0,42.206,42.2351,42.1623,42.2351,36600.0
2011-10-27 10:55:00,58.0,58.0,57.85,57.85,22100.0,42.2351,42.2351,42.1259,42.1259,22100.0
2011-10-27 11:00:00,57.87,57.96,57.78,57.94,20000.0,42.1405,42.206,42.0749,42.1915,20000.0
2011-10-27 11:05:00,57.94,57.95,57.68,57.7,39800.0,42.1915,42.1987,42.0021,42.0167,39800.0
2011-10-27 11:10:00,57.71,57.71,57.53,57.54,44000.0,42.024,42.024,41.8929,41.9002,44000.0
2011-10-27 11:15:00,57.55,57.63,57.52,57.55,28100.0,41.9075,41.9657,41.8856,41.9075,28100.0
2011-10-27 11:20:00,57.56,57.56,57.38,57.49,26400.0,41.9147,41.9147,41.7837,41.8638,26400.0
2011-10-27 11:25:00,57.5,57.5,57.38,57.41,123200.0,41.871,41.871,41.7837,41.8055,123200.0
2011-10-27 11:30:00,57.41,57.5,57.39,57.5,114600.0,41.8055,41.871,41.7909,41.871,114600.0
2011-10-27 11:35:00,57.5,57.73,57.5,57.72,89700.0,41.871,42.0385,41.871,42.0312,89700.0
2011-10-27 11:40:00,57.74,57.84,57.73,57.82,67000.0,42.0458,42.1186,42.0385,42.1041,67000.0
2011-10-27 11:45:00,57.82,57.83,57.75,57.79,63600.0,42.1041,42.1113,42.0531,42.0822,63600.0
2011-10-27 11:50:00,57.78,57.81,57.74,57.79,23900.0,42.0749,42.0968,42.0458,42.0822,23900.0
2011-10-27 11:55:00,57.79,57.8,57.75,57.76,11600.0,42.0822,42.0895,42.0531,42.0604,11600.0
2011-10-27 12:00:00,57.76,57.82,57.75,57.75,25500.0,42.0604,42.1041,42.0531,42.0531,25500.0
2011-10-27 12:05:00,57.76,57.76,57.62,57.67,74100.0,42.0604,42.0604,41.9584,41.9948,74100.0
2011-10-27 12:10:00,57.66,57.73,57.65,57.66,64400.0,41.9876,42.0385,41.9803,41.9876,64400.0
2011-10-27 12:15:00,57.67,57.67,57.58,57.6,23900.0,41.9948,41.9948,41.9293,41.9439,23900.0
2011-10-27 12:20:00,57.6,57.61,57.36,57.38,46600.0,41.9439,41.9511,41.7691,41.7837,46600.0
2011-10-27 12:25:00,57.37,57.39,57.21,57.35,30100.0,41.7764,41.7909,41.6599,41.7618,30100.0
2011-10-27 12:30:00,57.35,57.4,57.28,57.34,30600.0,41.7618,41.7982,41.7108,41.7545,30600.0
2011-10-27 12:35:00,57.35,57.57,57.34,57.55,26400.0,41.7618,41.922,41.7545,41.9075,26400.0
2011-10-27 12:40:00,57.55,57.74,57.55,57.67,20900.0,41.9075,42.0458,41.9075,41.9948,20900.0
2011-10-27 12:45:00,57.67,57.8,57.65,57.73,40800.0,41.9948,42.0895,41.9803,42.0385,40800.0
2011-10-27 12:50:00,57.73,57.73,57.66,57.66,33700.0,42.0385,42.0385,41.9876,41.9876,33700.0
2011-10-27 12:55:00,57.65,57.67,57.55,57.56,31100.0,41.9803,41.9948,41.9075,41.9147,31100.0
2011-10-27 13:00:00,57.56,57.58,57.52,57.56,29800.0,41.9147,41.9293,41.8856,41.9147,29800.0
2011-10-27 13:05:00,57.55,57.56,57.47,57.56,18300.0,41.9075,41.9147,41.8492,41.9147,18300.0
2011-10-27 13:10:00,57.56,57.63,57.51,57.58,48700.0,41.9147,41.9657,41.8783,41.9293,48700.0
2011-10-27 13:15:00,57.56,57.58,57.32,57.32,35800.0,41.9147,41.9293,41.74,41.74,35800.0
2011-10-27 13:20:00,57.32,57.39,57.12,57.2,44700.0,41.74,41.7909,41.5943,41.6526,44700.0
2011-10-27 13:25:00,57.2,57.27,57.03,57.05,31800.0,41.6526,41.7036,41.5288,41.5434,31800.0
2011-10-27 13:30:00,57.06,57.14,57.01,57.01,29500.0,41.5506,41.6089,41.5142,41.5142,29500.0
2011-10-27 13:35:00,57.01,57.14,57.0,57.14,34400.0,41.5142,41.6089,41.5069,41.6089,34400.0
2011-10-27 13:40:00,57.14,57.25,57.09,57.17,37200.0,41.6089,41.689,41.5725,41.6307,37200.0
2011-10-27 13:45:00,57.17,57.27,57.14,57.14,37900.0,41.6307,41.7036,41.6089,41.6089,37900.0
2011-10-27 13:50:00,57.14,57.17,56.92,57.04,73600.0,41.6089,41.6307,41.4487,41.5361,73600.0
2011-10-27 13:55:00,57.04,57.08,57.01,57.02,32500.0,41.5361,41.5652,41.5142,41.5215,32500.0
2011-10-27 14:00:00,57.03,57.07,56.98,57.0,186700.0,41.5288,41.5579,41.4924,41.5069,186700.0
2011-10-27 14:05:00,57.0,57.05,56.94,57.04,60800.0,41.5069,41.5434,41.4633,41.5361,60800.0
2011-10-27 14:10:00,57.04,57.19,56.99,57.17,79100.0,41.5361,41.6453,41.4997,41.6307,79100.0
2011-10-27 14:15:00,57.18,57.28,57.16,57.25,47500.0,41.638,41.7108,41.6235,41.689,47500.0
2011-10-27 14:20:00,57.25,57.35,57.23,57.29,68000.0,41.689,41.7618,41.6744,41.7181,68000.0
2011-10-27 14:25:00,57.28,57.45,57.25,57.45,38800.0,41.7108,41.8346,41.689,41.8346,38800.0
2011-10-27 14:30:00,57.45,57.56,57.44,57.48,49700.0,41.8346,41.9147,41.8274,41.8565,49700.0
2011-10-27 14:35:00,57.5,57.51,57.32,57.39,105100.0,41.871,41.8783,41.74,41.7909,105100.0
2011-10-27 14:40:00,57.37,57.46,57.35,57.42,17500.0,41.7764,41.8419,41.7618,41.8128,17500.0
2011-10-27 14:45:00,57.43,57.46,57.33,57.33,44000.0,41.8201,41.8419,41.7473,41.7473,44000.0
2011-10-27 14:50:00,57.33,57.49,57.33,57.47,91700.0,41.7473,41.8638,41.7473,41.8492,91700.0
2011-10-27 14:55:00,57.47,57.5,57.46,57.48,30500.0,41.8492,41.871,41.8419,41.8565,30500.0
2011-10-27 15:00:00,57.48,57.5,57.35,57.35,72300.0,41.8565,41.871,41.7618,41.7618,72300.0
2011-10-27 15:05:00,57.36,57.37,57.15,57.17,81300.0,41.7691,41.7764,41.6162,41.6307,81300.0
2011-10-27 15:10:00,57.17,57.31,57.17,57.28,41200.0,41.6307,41.7327,41.6307,41.7108,41200.0
2011-10-27 15:15:00,57.28,57.32,57.2,57.29,95400.0,41.7108,41.74,41.6526,41.7181,95400.0
2011-10-27 15:20:00,57.3,57.5,57.27,57.49,55800.0,41.7254,41.871,41.7036,41.8638,55800.0
2011-10-27 15:25:00,57.48,57.51,57.45,57.46,40400.0,41.8565,41.8783,41.8346,41.8419,40400.0
2011-10-27 15:30:00,57.47,57.62,57.47,57.53,114800.0,41.8492,41.9584,41.8492,41.8929,114800.0
2011-10-27 15:35:00,57.52,57.57,57.49,57.5,116600.0,41.8856,41.922,41.8638,41.871,116600.0
2011-10-27 15:40:00,57.5,57.6,57.49,57.6,105500.0,41.871,41.9439,41.8638,41.9439,105500.0
2011-10-27 15:45:00,57.61,57.62,57.43,57.45,95100.0,41.9511,41.9584,41.8201,41.8346,95100.0
2011-10-27 15:50:00,57.43,57.46,57.31,57.35,80600.0,41.8201,41.8419,41.7327,41.7618,80600.0
2011-10-27 15:55:00,57.33,57.48,57.3,57.48,159400.0,41.7473,41.8565,41.7254,41.8565,159400.0
2011-10-28 09:30:00,57.55,57.96,57.55,57.71,49000.0,41.9075,42.206,41.9075,42.024,49000.0
2011-10-28 09:35:00,57.72,57.72,57.45,57.55,35600.0,42.0312,42.0312,41.8346,41.9075,35600.0
2011-10-28 09:40:00,57.56,57.56,57.42,57.45,61100.0,41.9147,41.9147,41.8128,41.8346,61100.0
2011-10-28 09:45:00,57.44,57.53,57.4,57.49,31900.0,41.8274,41.8929,41.7982,41.8638,31900.0
2011-10-28 09:50:00,57.47,57.49,57.3,57.34,23000.0,41.8492,41.8638,41.7254,41.7545,23000.0
2011-10-28 09:55:00,57.35,57.35,57.16,57.23,32100.0,41.7618,41.7618,41.6235,41.6744,32100.0
2011-10-28 10:00:00,57.24,57.37,57.23,57.3,28500.0,41.6817,41.7764,41.6744,41.7254,28500.0
2011-10-28 10:05:00,57.3,57.49,57.23,57.47,75400.0,41.7254,41.8638,41.6744,41.8492,75400.0
2011-10-28 10:10:00,57.47,57.47,57.03,57.12,41400.0,41.8492,41.8492,41.5288,41.5943,41400.0
2011-10-28 10:15:00,57.1,57.1,56.79,56.8,36400.0,41.5798,41.5798,41.354,41.3613,36400.0
2011-10-28 10:20:00,56.8,56.84,56.65,56.65,47600.0,41.3613,41.3904,41.2521,41.2521,47600.0
2011-10-28 10:25:00,56.65,56.65,56.48,56.54,51000.0,41.2521,41.2521,41.1283,41.172,51000.0
2011-10-28 10:30:00,56.54,56.88,56.53,56.88,30500.0,41.172,41.4196,41.1647,41.4196,30500.0
2011-10-28 10:35:00,56.88,56.97,56.83,56.95,74200.0,41.4196,41.4851,41.3832,41.4705,74200.0
2011-10-28 10:40:00,56.95,57.07,56.95,57.05,38500.0,41.4705,41.5579,41.4705,41.5434,38500.0
2011-10-28 10:45:00,57.04,57.06,56.99,57.0,31000.0,41.5361,41.5506,41.4997,41.5069,31000.0
2011-10-28 10:50:00,57.01,57.09,57.0,57.09,37500.0,41.5142,41.5725,41.5069,41.5725,37500.0
2011-10-28 10:55:00,57.09,57.09,56.92,56.97,41000.0,41.5725,41.5725,41.4487,41.4851,41000.0
2011-10-28 11:00:00,56.97,56.97,56.74,56.82,35100.0,41.4851,41.4851,41.3176,41.3759,35100.0
2011-10-28 11:05:00,56.82,56.82,56.75,56.77,15400.0,41.3759,41.3759,41.3249,41.3395,15400.0
2011-10-28 11:10:00,56.77,56.78,56.54,56.57,81400.0,41.3395,41.3467,41.172,41.1938,81400.0
2011-10-28 11:15:00,56.58,56.63,56.54,56.59,29600.0,41.2011,41.2375,41.172,41.2084,29600.0
2011-10-28 11:20:00,56.62,56.65,56.58,56.64,17700.0,41.2302,41.2521,41.2011,41.2448,17700.0
2011-10-28 11:25:00,56.64,56.64,56.51,56.51,19800.0,41.2448,41.2448,41.1501,41.1501,19800.0
2011-10-28 11:30:00,56.52,56.52,56.4,56.43,56500.0,41.1574,41.1574,41.07,41.0919,56500.0
2011-10-28 11:35:00,56.44,56.63,56.44,56.63,38500.0,41.0992,41.2375,41.0992,41.2375,38500.0
2011-10-28 11:40:00,56.64,56.74,56.64,56.72,36100.0,41.2448,41.3176,41.2448,41.3031,36100.0
2011-10-28 11:45:00,56.72,56.89,56.71,56.85,43600.0,41.3031,41.4268,41.2958,41.3977,43600.0
2011-10-28 11:50:00,56.84,56.91,56.84,56.91,10500.0,41.3904,41.4414,41.3904,41.4414,10500.0
2011-10-28 11:55:00,56.91,57.09,56.91,57.09,25300.0,41.4414,41.5725,41.4414,41.5725,25300.0
2011-10-28 12:00:00,57.09,57.1,56.98,57.09,28900.0,41.5725,41.5798,41.4924,41.5725,28900.0
2011-10-28 12:05:00,57.08,57.18,57.03,57.15,43200.0,41.5652,41.638,41.5288,41.6162,43200.0
2011-10-28 12:10:00,57.15,57.18,57.09,57.13,16100.0,41.6162,41.638,41.5725,41.6016,16100.0
2011-10-28 12:15:00,57.12,57.16,57.06,57.06,13700.0,41.5943,41.6235,41.5506,41.5506,13700.0
2011-10-28 12:20:00,57.08,57.08,57.01,57.04,11800.0,41.5652,41.5652,41.5142,41.5361,11800.0
2011-10-28 12:25:00,57.04,57.07,57.02,57.07,22600.0,41.5361,41.5579,41.5215,41.5579,22600.0
2011-10-28 12:30:00,57.06,57.15,57.06,57.15,13800.0,41.5506,41.6162,41.5506,41.6162,13800.0
2011-10-28 12:35:00,57.17,57.26,57.17,57.26,25200.0,41.6307,41.6963,41.6307,41.6963,25200.0
2011-10-28 12:40:00,57.26,57.28,57.2,57.27,11700.0,41.6963,41.7108,41.6526,41.7036,11700.0
2011-10-28 12:45:00,57.28,57.34,57.26,57.32,16600.0,41.7108,41.7545,41.6963,41.74,16600.0
2011-10-28 12:50:00,57.33,57.39,57.27,57.39,30500.0,41.7473,41.7909,41.7036,41.7909,30500.0
2011-10-28 12:55:00,57.39,57.4,57.34,57.4,16800.0,41.7909,41.7982,41.7545,41.7982,16800.0
2011-10-28 13:00:00,57.39,57.39,57.32,57.39,30000.0,41.7909,41.7909,41.74,41.7909,30000.0
2011-10-28 13:05:00,57.37,57.46,57.34,57.44,38500.0,41.7764,41.8419,41.7545,41.8274,38500.0
2011-10-28 13:10:00,57.46,57.62,57.46,57.62,29100.0,41.8419,41.9584,41.8419,41.9584,29100.0
2011-10-28 13:15:00,57.62,57.62,57.6,57.6,14600.0,41.9584,41.9584,41.9439,41.9439,14600.0
2011-10-28 13:20:00,57.61,57.61,57.49,57.54,13300.0,41.9511,41.9511,41.8638,41.9002,13300.0
2011-10-28 13:25:00,57.54,57.65,57.51,57.65,85400.0,41.9002,41.9803,41.8783,41.9803,85400.0
2011-10-28 13:30:00,57.65,57.68,57.45,57.45,18700.0,41.9803,42.0021,41.8346,41.8346,18700.0
2011-10-28 13:35:00,57.45,57.51,57.45,57.51,9900.0,41.8346,41.8783,41.8346,41.8783,9900.0
2011-10-28 13:40:00,57.52,57.52,57.39,57.4,20500.0,41.8856,41.8856,41.7909,41.7982,20500.0
2011-10-28 13:45:00,57.4,57.4,57.33,57.33,10200.0,41.7982,41.7982,41.7473,41.7473,10200.0
2011-10-28 13:50:00,57.33,57.33,57.3,57.32,11100.0,41.7473,41.7473,41.7254,41.74,11100.0
2011-10-28 13:55:00,57.32,57.51,57.3,57.47,25900.0,41.74,41.8783,41.7254,41.8492,25900.0
2011-10-28 14:00:00,57.48,57.51,57.41,57.41,13200.0,41.8565,41.8783,41.8055,41.8055,13200.0
2011-10-28 14:05:00,57.4,57.4,57.29,57.34,16300.0,41.7982,41.7982,41.7181,41.7545,16300.0
2011-10-28 14:10:00,57.36,57.36,57.29,57.32,12500.0,41.7691,41.7691,41.7181,41.74,12500.0
2011-10-28 14:15:00,57.31,57.32,57.3,57.31,10700.0,41.7327,41.74,41.7254,41.7327,10700.0
2011-10-28 14:20:00,57.32,57.37,57.32,57.35,10500.0,41.74,41.7764,41.74,41.7618,10500.0
2011-10-28 14:25:00,57.36,57.36,57.31,57.32,14300.0,41.7691,41.7691,41.7327,41.74,14300.0
2011-10-28 14:30:00,57.32,57.39,57.31,57.39,13600.0,41.74,41.7909,41.7327,41.7909,13600.0
2011-10-28 14:35:00,57.38,57.4,57.33,57.33,18600.0,41.7837,41.7982,41.7473,41.7473,18600.0
2011-10-28 14:40:00,57.35,57.36,57.33,57.34,13400.0,41.7618,41.7691,41.7473,41.7545,13400.0
2011-10-28 14:45:00,57.35,57.36,57.32,57.32,10100.0,41.7618,41.7691,41.74,41.74,10100.0
2011-10-28 14:50:00,57.32,57.36,57.31,57.32,15600.0,41.74,41.7691,41.7327,41.74,15600.0
2011-10-28 14:55:00,57.32,57.34,57.3,57.33,15000.0,41.74,41.7545,41.7254,41.7473,15000.0
2011-10-28 15:00:00,57.34,57.4,57.32,57.38,27500.0,41.7545,41.7982,41.74,41.7837,27500.0
2011-10-28 15:05:00,57.39,57.44,57.38,57.4,25900.0,41.7909,41.8274,41.7837,41.7982,25900.0
2011-10-28 15:10:00,57.4,57.45,57.4,57.45,24300.0,41.7982,41.8346,41.7982,41.8346,24300.0
2011-10-28 15:15:00,57.45,57.46,57.38,57.39,19800.0,41.8346,41.8419,41.7837,41.7909,19800.0
2011-10-28 15:20:00,57.39,57.42,57.38,57.38,22800.0,41.7909,41.8128,41.7837,41.7837,22800.0
2011-10-28 15:25:00,57.39,57.39,57.32,57.33,18400.0,41.7909,41.7909,41.74,41.7473,18400.0
2011-10-28 15:30:00,57.33,57.33,57.21,57.22,43400.0,41.7473,41.7473,41.6599,41.6672,43400.0
2011-10-28 15:35:00,57.21,57.26,57.18,57.26,40300.0,41.6599,41.6963,41.638,41.6963,40300.0
2011-10-28 15:40:00,57.25,57.33,57.24,57.29,40700.0,41.689,41.7473,41.6817,41.7181,40700.0
2011-10-28 15:45:00,57.29,57.41,57.27,57.36,96800.0,41.7181,41.8055,41.7036,41.7691,96800.0
2011-10-28 15:50:00,57.36,57.5,57.33,57.5,68600.0,41.7691,41.871,41.7473,41.871,68600.0
2011-10-28 15:55:00,57.5,57.5,57.4,57.45,139600.0,41.871,41.871,41.7982,41.8346,139600.0
2011-10-31 09:30:00,57.33,57.55,57.23,57.44,26800.0,41.7473,41.9075,41.6744,41.8274,26800.0
2011-10-31 09:35:00,57.45,57.48,57.3,57.48,14000.0,41.8346,41.8565,41.7254,41.8565,14000.0
2011-10-31 09:40:00,57.47,57.47,57.32,57.33,11000.0,41.8492,41.8492,41.74,41.7473,11000.0
2011-10-31 09:45:00,57.35,57.38,57.28,57.28,6700.0,41.7618,41.7837,41.7108,41.7108,6700.0
2011-10-31 09:50:00,57.26,57.31,57.19,57.3,12200.0,41.6963,41.7327,41.6453,41.7254,12200.0
2011-10-31 09:55:00,57.26,57.32,57.12,57.32,9600.0,41.6963,41.74,41.5943,41.74,9600.0
2011-10-31 10:00:00,57.31,57.34,57.27,57.34,7000.0,41.7327,41.7545,41.7036,41.7545,7000.0
2011-10-31 10:05:00,57.34,57.44,57.3,57.3,8500.0,41.7545,41.8274,41.7254,41.7254,8500.0
2011-10-31 10:10:00,57.31,57.36,57.27,57.34,5000.0,41.7327,41.7691,41.7036,41.7545,5000.0
2011-10-31 10:15:00,57.35,57.36,57.26,57.31,9900.0,41.7618,41.7691,41.6963,41.7327,9900.0
2011-10-31 10:20:00,57.3,57.36,57.2,57.33,8900.0,41.7254,41.7691,41.6526,41.7473,8900.0
2011-10-31 10:25:00,57.31,57.47,57.27,57.47,11800.0,41.7327,41.8492,41.7036,41.8492,11800.0
2011-10-31 10:30:00,57.47,57.6,57.46,57.56,12600.0,41.8492,41.9439,41.8419,41.9147,12600.0
2011-10-31 10:35:00,57.56,57.67,57.53,57.67,10000.0,41.9147,41.9948,41.8929,41.9948,10000.0
2011-10-31 10:40:00,57.69,57.69,57.53,57.55,21100.0,42.0094,42.0094,41.8929,41.9075,21100.0
2011-10-31 10:45:00,57.55,57.56,57.45,57.5,14500.0,41.9075,41.9147,41.8346,41.871,14500.0
2011-10-31 10:50:00,57.5,57.64,57.5,57.63,16300.0,41.871,41.973,41.871,41.9657,16300.0
2011-10-31 10:55:00,57.63,57.7,57.63,57.67,13800.0,41.9657,42.0167,41.9657,41.9948,13800.0
2011-10-31 11:00:00,57.68,57.74,57.6,57.6,16900.0,42.0021,42.0458,41.9439,41.9439,16900.0
2011-10-31 11:05:00,57.6,57.6,57.49,57.53,8300.0,41.9439,41.9439,41.8638,41.8929,8300.0
2011-10-31 11:10:00,57.53,57.64,57.53,57.62,27000.0,41.8929,41.973,41.8929,41.9584,27000.0
2011-10-31 11:15:00,57.61,57.65,57.6,57.63,10800.0,41.9511,41.9803,41.9439,41.9657,10800.0
2011-10-31 11:20:00,57.62,57.72,57.61,57.71,11100.0,41.9584,42.0312,41.9511,42.024,11100.0
2011-10-31 11:25:00,57.74,57.74,57.69,57.7,10900.0,42.0458,42.0458,42.0094,42.0167,10900.0
2011-10-31 11:30:00,57.69,57.74,57.69,57.72,7800.0,42.0094,42.0458,42.0094,42.0312,7800.0
2011-10-31 11:35:00,57.72,57.75,57.69,57.71,6500.0,42.0312,42.0531,42.0094,42.024,6500.0
2011-10-31 11:40:00,57.71,57.74,57.7,57.71,3900.0,42.024,42.0458,42.0167,42.024,3900.0
2011-10-31 11:45:00,57.71,57.73,57.68,57.72,12100.0,42.024,42.0385,42.0021,42.0312,12100.0
2011-10-31 11:50:00,57.72,57.73,57.7,57.72,4800.0,42.0312,42.0385,42.0167,42.0312,4800.0
2011-10-31 11:55:00,57.71,57.74,57.65,57.73,13500.0,42.024,42.0458,41.9803,42.0385,13500.0
2011-10-31 12:00:00,57.72,57.74,57.71,57.74,7500.0,42.0312,42.0458,42.024,42.0458,7500.0
2011-10-31 12:05:00,57.72,57.72,57.69,57.71,7400.0,42.0312,42.0312,42.0094,42.024,7400.0
2011-10-31 12:10:00,57.71,57.75,57.71,57.72,9000.0,42.024,42.0531,42.024,42.0312,9000.0
2011-10-31 12:15:00,57.72,57.73,57.6,57.61,9200.0,42.0312,42.0385,41.9439,41.9511,9200.0
2011-10-31 12:20:00,57.61,57.65,57.6,57.63,9500.0,41.9511,41.9803,41.9439,41.9657,9500.0
2011-10-31 12:25:00,57.63,57.65,57.57,57.63,18000.0,41.9657,41.9803,41.922,41.9657,18000.0
2011-10-31 12:30:00,57.6,57.67,57.59,57.67,15400.0,41.9439,41.9948,41.9366,41.9948,15400.0
2011-10-31 12:35:00,57.66,57.69,57.65,57.67,10300.0,41.9876,42.0094,41.9803,41.9948,10300.0
2011-10-31 12:40:00,57.68,57.71,57.65,57.7,12900.0,42.0021,42.024,41.9803,42.0167,12900.0
2011-10-31 12:45:00,57.7,57.72,57.69,57.71,4900.0,42.0167,42.0312,42.0094,42.024,4900.0
2011-10-31 12:50:00,57.71,57.72,57.68,57.71,5300.0,42.024,42.0312,42.0021,42.024,5300.0
2011-10-31 12:55:00,57.71,57.75,57.7,57.75,7400.0,42.024,42.0531,42.0167,42.0531,7400.0
2011-10-31 13:00:00,57.73,57.75,57.69,57.73,11500.0,42.0385,42.0531,42.0094,42.0385,11500.0
2011-10-31 13:05:00,57.73,57.75,57.71,57.72,8800.0,42.0385,42.0531,42.024,42.0312,8800.0
2011-10-31 13:10:00,57.73,57.75,57.73,57.75,10000.0,42.0385,42.0531,42.0385,42.0531,10000.0
2011-10-31 13:15:00,57.74,57.75,57.72,57.73,5500.0,42.0458,42.0531,42.0312,42.0385,5500.0
2011-10-31 13:20:00,57.71,57.74,57.7,57.73,10000.0,42.024,42.0458,42.0167,42.0385,10000.0
2011-10-31 13:25:00,57.73,57.8,57.73,57.79,20700.0,42.0385,42.0895,42.0385,42.0822,20700.0
2011-10-31 13:30:00,57.77,57.8,57.75,57.77,19600.0,42.0677,42.0895,42.0531,42.0677,19600.0
2011-10-31 13:35:00,57.76,57.79,57.74,57.77,8100.0,42.0604,42.0822,42.0458,42.0677,8100.0
2011-10-31 13:40:00,57.76,57.79,57.74,57.79,10200.0,42.0604,42.0822,42.0458,42.0822,10200.0
2011-10-31 13:45:00,57.79,57.8,57.76,57.79,6500.0,42.0822,42.0895,42.0604,42.0822,6500.0
2011-10-31 13:50:00,57.79,57.81,57.78,57.8,7600.0,42.0822,42.0968,42.0749,42.0895,7600.0
2011-10-31 13:55:00,57.8,57.81,57.75,57.75,7700.0,42.0895,42.0968,42.0531,42.0531,7700.0
2011-10-31 14:00:00,57.75,57.76,57.73,57.75,6500.0,42.0531,42.0604,42.0385,42.0531,6500.0
2011-10-31 14:05:00,57.75,57.76,57.74,57.74,5200.0,42.0531,42.0604,42.0458,42.0458,5200.0
2011-10-31 14:10:00,57.75,57.75,57.73,57.75,11900.0,42.0531,42.0531,42.0385,42.0531,11900.0
2011-10-31 14:15:00,57.74,57.78,57.74,57.78,13000.0,42.0458,42.0749,42.0458,42.0749,13000.0
2011-10-31 14:20:00,57.78,57.78,57.74,57.75,6300.0,42.0749,42.0749,42.0458,42.0531,6300.0
2011-10-31 14:25:00,57.75,57.78,57.72,57.77,12400.0,42.0531,42.0749,42.0312,42.0677,12400.0
2011-10-31 14:30:00,57.76,57.78,57.73,57.73,7300.0,42.0604,42.0749,42.0385,42.0385,7300.0
2011-10-31 14:35:00,57.73,57.73,57.69,57.7,17600.0,42.0385,42.0385,42.0094,42.0167,17600.0
2011-10-31 14:40:00,57.69,57.75,57.69,57.75,7400.0,42.0094,42.0531,42.0094,42.0531,7400.0
2011-10-31 14:45:00,57.74,57.77,57.72,57.73,12000.0,42.0458,42.0677,42.0312,42.0385,12000.0
2011-10-31 14:50:00,57.73,57.77,57.73,57.76,12600.0,42.0385,42.0677,42.0385,42.0604,12600.0
2011-10-31 14:55:00,57.76,57.78,57.74,57.76,12900.0,42.0604,42.0749,42.0458,42.0604,12900.0
2011-10-31 15:00:00,57.76,57.76,57.72,57.73,14000.0,42.0604,42.0604,42.0312,42.0385,14000.0
2011-10-31 15:05:00,57.73,57.73,57.63,57.65,10400.0,42.0385,42.0385,41.9657,41.9803,10400.0
2011-10-31 15:10:00,57.65,57.67,57.54,57.54,12400.0,41.9803,41.9948,41.9002,41.9002,12400.0
2011-10-31 15:15:00,57.55,57.55,57.49,57.49,19000.0,41.9075,41.9075,41.8638,41.8638,19000.0
2011-10-31 15:20:00,57.46,57.49,57.46,57.48,15500.0,41.8419,41.8638,41.8419,41.8565,15500.0
2011-10-31 15:25:00,57.49,57.49,57.37,57.38,16300.0,41.8638,41.8638,41.7764,41.7837,16300.0
2011-10-31 15:30:00,57.39,57.43,57.37,57.41,23600.0,41.7909,41.8201,41.7764,41.8055,23600.0
2011-10-31 15:35:00,57.42,57.46,57.41,57.46,21500.0,41.8128,41.8419,41.8055,41.8419,21500.0
2011-10-31 15:40:00,57.46,57.46,57.38,57.41,29400.0,41.8419,41.8419,41.7837,41.8055,29400.0
2011-10-31 15:45:00,57.41,57.44,57.3,57.37,35600.0,41.8055,41.8274,41.7254,41.7764,35600.0
2011-10-31 15:50:00,57.36,57.46,57.34,57.43,37900.0,41.7691,41.8419,41.7545,41.8201,37900.0
2011-10-31 15:55:00,57.44,57.46,57.21,57.21,83200.0,41.8274,41.8419,41.6599,41.6599,83200.0
2011-11-01 09:30:00,56.39,56.65,56.21,56.65,31700.0,41.0628,41.2521,40.9317,41.2521,31700.0
2011-11-01 09:35:00,56.72,56.76,56.51,56.62,18400.0,41.3031,41.3322,41.1501,41.2302,18400.0
2011-11-01 09:40:00,56.57,56.77,56.54,56.77,29200.0,41.1938,41.3395,41.172,41.3395,29200.0
2011-11-01 09:45:00,56.77,56.78,56.58,56.58,29600.0,41.3395,41.3467,41.2011,41.2011,29600.0
2011-11-01 09:50:00,56.58,56.67,56.58,56.65,15000.0,41.2011,41.2666,41.2011,41.2521,15000.0
2011-11-01 09:55:00,56.63,56.72,56.57,56.69,17100.0,41.2375,41.3031,41.1938,41.2812,17100.0
2011-11-01 10:00:00,56.7,56.97,56.51,56.97,80700.0,41.2885,41.4851,41.1501,41.4851,80700.0
2011-11-01 10:05:00,56.93,56.93,56.81,56.82,22900.0,41.456,41.456,41.3686,41.3759,22900.0
2011-11-01 10:10:00,56.83,57.08,56.81,57.03,25700.0,41.3832,41.5652,41.3686,41.5288,25700.0
2011-11-01 10:15:00,57.05,57.07,56.97,57.0,35200.0,41.5434,41.5579,41.4851,41.5069,35200.0
2011-11-01 10:20:00,56.99,56.99,56.81,56.89,15800.0,41.4997,41.4997,41.3686,41.4268,15800.0
2011-11-01 10:25:00,56.88,56.94,56.86,56.86,26400.0,41.4196,41.4633,41.405,41.405,26400.0
2011-11-01 10:30:00,56.87,57.02,56.86,56.99,12200.0,41.4123,41.5215,41.405,41.4997,12200.0
2011-11-01 10:35:00,56.99,56.99,56.88,56.9,13900.0,41.4997,41.4997,41.4196,41.4341,13900.0
2011-11-01 10:40:00,56.89,57.01,56.89,56.99,21700.0,41.4268,41.5142,41.4268,41.4997,21700.0
2011-11-01 10:45:00,57.0,57.13,56.97,57.13,20200.0,41.5069,41.6016,41.4851,41.6016,20200.0
2011-11-01 10:50:00,57.12,57.13,57.01,57.02,24400.0,41.5943,41.6016,41.5142,41.5215,24400.0
2011-11-01 10:55:00,57.03,57.09,56.97,57.05,22400.0,41.5288,41.5725,41.4851,41.5434,22400.0
2011-11-01 11:00:00,57.04,57.17,57.04,57.13,14600.0,41.5361,41.6307,41.5361,41.6016,14600.0
2011-11-01 11:05:00,57.11,57.23,57.11,57.19,7800.0,41.5871,41.6744,41.5871,41.6453,7800.0
2011-11-01 11:10:00,57.19,57.21,57.17,57.19,8500.0,41.6453,41.6599,41.6307,41.6453,8500.0
2011-11-01 11:15:00,57.19,57.32,57.19,57.3,12000.0,41.6453,41.74,41.6453,41.7254,12000.0
2011-11-01 11:20:00,57.31,57.32,57.25,57.27,5700.0,41.7327,41.74,41.689,41.7036,5700.0
2011-11-01 11:25:00,57.26,57.3,57.21,57.23,7300.0,41.6963,41.7254,41.6599,41.6744,7300.0
2011-11-01 11:30:00,57.22,57.25,57.18,57.18,10500.0,41.6672,41.689,41.638,41.638,10500.0
2011-11-01 11:35:00,57.18,57.18,57.1,57.1,10400.0,41.638,41.638,41.5798,41.5798,10400.0
2011-11-01 11:40:00,57.08,57.11,57.0,57.01,7500.0,41.5652,41.5871,41.5069,41.5142,7500.0
2011-11-01 11:45:00,56.99,57.08,56.96,56.97,8700.0,41.4997,41.5652,41.4778,41.4851,8700.0
2011-11-01 11:50:00,56.97,56.98,56.92,56.97,10500.0,41.4851,41.4924,41.4487,41.4851,10500.0
2011-11-01 11:55:00,56.96,57.05,56.96,56.96,9400.0,41.4778,41.5434,41.4778,41.4778,9400.0
2011-11-01 12:00:00,56.95,56.95,56.87,56.91,8400.0,41.4705,41.4705,41.4123,41.4414,8400.0
2011-11-01 12:05:00,56.91,57.09,56.91,57.09,13200.0,41.4414,41.5725,41.4414,41.5725,13200.0
2011-11-01 12:10:00,57.09,57.15,57.07,57.08,12000.0,41.5725,41.6162,41.5579,41.5652,12000.0
2011-11-01 12:15:00,57.06,57.07,56.95,56.96,8900.0,41.5506,41.5579,41.4705,41.4778,8900.0
2011-11-01 12:20:00,56.95,56.98,56.91,56.97,8400.0,41.4705,41.4924,41.4414,41.4851,8400.0
2011-11-01 12:25:00,56.97,57.01,56.94,56.97,6600.0,41.4851,41.5142,41.4633,41.4851,6600.0
2011-11-01 12:30:00,56.95,56.97,56.92,56.93,10800.0,41.4705,41.4851,41.4487,41.456,10800.0
2011-11-01 12:35:00,56.93,56.93,56.87,56.9,9000.0,41.456,41.456,41.4123,41.4341,9000.0
2011-11-01 12:40:00,56.9,56.9,56.79,56.8,10600.0,41.4341,41.4341,41.354,41.3613,10600.0
2011-11-01 12:45:00,56.79,56.85,56.77,56.82,19600.0,41.354,41.3977,41.3395,41.3759,19600.0
2011-11-01 12:50:00,56.81,56.85,56.72,56.74,9400.0,41.3686,41.3977,41.3031,41.3176,9400.0
2011-11-01 12:55:00,56.74,56.79,56.74,56.77,3800.0,41.3176,41.354,41.3176,41.3395,3800.0
2011-11-01 13:00:00,56.76,56.79,56.7,56.79,10200.0,41.3322,41.354,41.2885,41.354,10200.0
2011-11-01 13:05:00,56.77,56.86,56.77,56.82,11400.0,41.3395,41.405,41.3395,41.3759,11400.0
2011-11-01 13:10:00,56.8,56.84,56.75,56.76,6600.0,41.3613,41.3904,41.3249,41.3322,6600.0
2011-11-01 13:15:00,56.78,56.81,56.69,56.7,10900.0,41.3467,41.3686,41.2812,41.2885,10900.0
2011-11-01 13:20:00,56.7,56.7,56.6,56.62,9300.0,41.2885,41.2885,41.2157,41.2302,9300.0
2011-11-01 13:25:00,56.62,56.93,56.61,56.84,16300.0,41.2302,41.456,41.223,41.3904,16300.0
2011-11-01 13:30:00,56.88,57.0,56.86,56.97,30900.0,41.4196,41.5069,41.405,41.4851,30900.0
2011-11-01 13:35:00,56.99,57.04,56.94,56.99,15900.0,41.4997,41.5361,41.4633,41.4997,15900.0
2011-11-01 13:40:00,57.0,57.13,56.98,57.11,17600.0,41.5069,41.6016,41.4924,41.5871,17600.0
2011-11-01 13:45:00,57.11,57.18,57.11,57.11,29600.0,41.5871,41.638,41.5871,41.5871,29600.0
2011-11-01 13:50:00,57.12,57.23,57.12,57.22,27900.0,41.5943,41.6744,41.5943,41.6672,27900.0
2011-11-01 13:55:00,57.21,57.22,57.07,57.2,46700.0,41.6599,41.6672,41.5579,41.6526,46700.0
2011-11-01 14:00:00,57.18,57.25,57.18,57.23,59500.0,41.638,41.689,41.638,41.6744,59500.0
2011-11-01 14:05:00,57.22,57.33,57.2,57.26,47900.0,41.6672,41.7473,41.6526,41.6963,47900.0
2011-11-01 14:10:00,57.23,57.24,57.12,57.23,16800.0,41.6744,41.6817,41.5943,41.6744,16800.0
2011-11-01 14:15:00,57.23,57.26,57.16,57.25,35700.0,41.6744,41.6963,41.6235,41.689,35700.0
2011-11-01 14:20:00,57.25,57.28,57.22,57.25,28100.0,41.689,41.7108,41.6672,41.689,28100.0
2011-11-01 14:25:00,57.26,57.27,57.19,57.25,22900.0,41.6963,41.7036,41.6453,41.689,22900.0
2011-11-01 14:30:00,57.24,57.27,57.19,57.2,22400.0,41.6817,41.7036,41.6453,41.6526,22400.0
2011-11-01 14:35:00,57.2,57.27,57.19,57.21,25300.0,41.6526,41.7036,41.6453,41.6599,25300.0
2011-11-01 14:40:00,57.19,57.3,57.19,57.27,27100.0,41.6453,41.7254,41.6453,41.7036,27100.0
2011-11-01 14:45:00,57.27,57.29,57.25,57.26,23800.0,41.7036,41.7181,41.689,41.6963,23800.0
2011-11-01 14:50:00,57.25,57.31,57.19,57.24,21500.0,41.689,41.7327,41.6453,41.6817,21500.0
2011-11-01 14:55:00,57.23,57.25,57.19,57.25,22900.0,41.6744,41.689,41.6453,41.689,22900.0
2011-11-01 15:00:00,57.25,57.27,57.15,57.19,37300.0,41.689,41.7036,41.6162,41.6453,37300.0
2011-11-01 15:05:00,57.19,57.23,57.15,57.22,29900.0,41.6453,41.6744,41.6162,41.6672,29900.0
2011-11-01 15:10:00,57.21,57.33,57.2,57.3,28800.0,41.6599,41.7473,41.6526,41.7254,28800.0
2011-11-01 15:15:00,57.3,57.32,57.25,57.32,32600.0,41.7254,41.74,41.689,41.74,32600.0
2011-11-01 15:20:00,57.32,57.33,57.22,57.22,36800.0,41.74,41.7473,41.6672,41.6672,36800.0
2011-11-01 15:25:00,57.21,57.39,57.21,57.37,41400.0,41.6599,41.7909,41.6599,41.7764,41400.0
2011-11-01 15:30:00,57.37,57.47,57.37,57.42,43900.0,41.7764,41.8492,41.7764,41.8128,43900.0
2011-11-01 15:35:00,57.41,57.41,57.32,57.41,44300.0,41.8055,41.8055,41.74,41.8055,44300.0
2011-11-01 15:40:00,57.41,57.41,57.26,57.29,39300.0,41.8055,41.8055,41.6963,41.7181,39300.0
2011-11-01 15:45:00,57.28,57.28,57.07,57.24,75200.0,41.7108,41.7108,41.5579,41.6817,75200.0
2011-11-01 15:50:00,57.22,57.25,57.11,57.16,89400.0,41.6672,41.689,41.5871,41.6235,89400.0
2011-11-01 15:55:00,57.16,57.31,57.15,57.28,156000.0,41.6235,41.7327,41.6162,41.7108,156000.0
2011-11-02 09:30:00,57.64,57.66,57.37,57.57,27300.0,41.973,41.9876,41.7764,41.922,27300.0
2011-11-02 09:35:00,57.55,57.59,57.29,57.35,9700.0,41.9075,41.9366,41.7181,41.7618,9700.0
2011-11-02 09:40:00,57.36,57.37,57.3,57.33,14000.0,41.7691,41.7764,41.7254,41.7473,14000.0
2011-11-02 09:45:00,57.37,57.37,57.28,57.3,12300.0,41.7764,41.7764,41.7108,41.7254,12300.0
2011-11-02 09:50:00,57.3,57.3,57.21,57.21,12200.0,41.7254,41.7254,41.6599,41.6599,12200.0
2011-11-02 09:55:00,57.19,57.2,57.13,57.19,18300.0,41.6453,41.6526,41.6016,41.6453,18300.0
2011-11-02 10:00:00,57.21,57.21,57.07,57.08,22800.0,41.6599,41.6599,41.5579,41.5652,22800.0
2011-11-02 10:05:00,57.07,57.2,57.06,57.19,31300.0,41.5579,41.6526,41.5506,41.6453,31300.0
2011-11-02 10:10:00,57.19,57.19,57.13,57.15,10800.0,41.6453,41.6453,41.6016,41.6162,10800.0
2011-11-02 10:15:00,57.14,57.21,57.12,57.21,19900.0,41.6089,41.6599,41.5943,41.6599,19900.0
2011-11-02 10:20:00,57.21,57.23,57.13,57.23,33100.0,41.6599,41.6744,41.6016,41.6744,33100.0
2011-11-02 10:25:00,57.24,57.3,57.23,57.26,17000.0,41.6817,41.7254,41.6744,41.6963,17000.0
2011-11-02 10:30:00,57.24,57.24,57.07,57.07,11400.0,41.6817,41.6817,41.5579,41.5579,11400.0
2011-11-02 10:35:00,57.08,57.17,57.08,57.16,13600.0,41.5652,41.6307,41.5652,41.6235,13600.0
2011-11-02 10:40:00,57.17,57.28,57.16,57.28,13500.0,41.6307,41.7108,41.6235,41.7108,13500.0
2011-11-02 10:45:00,57.29,57.38,57.25,57.38,9100.0,41.7181,41.7837,41.689,41.7837,9100.0
2011-11-02 10:50:00,57.37,57.44,57.37,57.42,17200.0,41.7764,41.8274,41.7764,41.8128,17200.0
2011-11-02 10:55:00,57.41,57.52,57.4,57.46,11100.0,41.8055,41.8856,41.7982,41.8419,11100.0
2011-11-02 11:00:00,57.46,57.46,57.41,57.42,13400.0,41.8419,41.8419,41.8055,41.8128,13400.0
2011-11-02 11:05:00,57.42,57.52,57.41,57.48,9100.0,41.8128,41.8856,41.8055,41.8565,9100.0
2011-11-02 11:10:00,57.5,57.5,57.46,57.48,20900.0,41.871,41.871,41.8419,41.8565,20900.0
2011-11-02 11:15:00,57.48,57.51,57.45,57.45,24200.0,41.8565,41.8783,41.8346,41.8346,24200.0
2011-11-02 11:20:00,57.44,57.47,57.39,57.47,6700.0,41.8274,41.8492,41.7909,41.8492,6700.0
2011-11-02 11:25:00,57.45,57.53,57.45,57.5,8900.0,41.8346,41.8929,41.8346,41.871,8900.0
2011-11-02 11:30:00,57.52,57.56,57.5,57.55,6600.0,41.8856,41.9147,41.871,41.9075,6600.0
2011-11-02 11:35:00,57.54,57.54,57.5,57.51,12500.0,41.9002,41.9002,41.871,41.8783,12500.0
2011-11-02 11:40:00,57.51,57.57,57.49,57.54,23700.0,41.8783,41.922,41.8638,41.9002,23700.0
2011-11-02 11:45:00,57.54,57.61,57.53,57.58,11600.0,41.9002,41.9511,41.8929,41.9293,11600.0
2011-11-02 11:50:00,57.57,57.57,57.49,57.5,14200.0,41.922,41.922,41.8638,41.871,14200.0
2011-11-02 11:55:00,57.5,57.58,57.47,57.57,16800.0,41.871,41.9293,41.8492,41.922,16800.0
2011-11-02 12:00:00,57.56,57.62,57.55,57.62,14200.0,41.9147,41.9584,41.9075,41.9584,14200.0
2011-11-02 12:05:00,57.62,57.62,57.6,57.6,6600.0,41.9584,41.9584,41.9439,41.9439,6600.0
2011-11-02 12:10:00,57.61,57.64,57.6,57.62,12100.0,41.9511,41.973,41.9439,41.9584,12100.0
2011-11-02 12:15:00,57.61,57.63,57.6,57.61,17000.0,41.9511,41.9657,41.9439,41.9511,17000.0
2011-11-02 12:20:00,57.61,57.61,57.56,57.56,7400.0,41.9511,41.9511,41.9147,41.9147,7400.0
2011-11-02 12:25:00,57.57,57.63,57.57,57.63,11200.0,41.922,41.9657,41.922,41.9657,11200.0
2011-11-02 12:30:00,57.62,57.7,57.55,57.66,25100.0,41.9584,42.0167,41.9075,41.9876,25100.0
2011-11-02 12:35:00,57.64,57.71,57.58,57.66,22200.0,41.973,42.024,41.9293,41.9876,22200.0
2011-11-02 12:40:00,57.67,57.74,57.64,57.64,16900.0,41.9948,42.0458,41.973,41.973,16900.0
2011-11-02 12:45:00,57.64,57.67,57.62,57.62,14700.0,41.973,41.9948,41.9584,41.9584,14700.0
2011-11-02 12:50:00,57.62,57.62,57.57,57.58,13800.0,41.9584,41.9584,41.922,41.9293,13800.0
2011-11-02 12:55:00,57.58,57.61,57.54,57.54,12300.0,41.9293,41.9511,41.9002,41.9002,12300.0
2011-11-02 13:00:00,57.55,57.58,57.45,57.52,27700.0,41.9075,41.9293,41.8346,41.8856,27700.0
2011-11-02 13:05:00,57.52,57.54,57.45,57.47,14200.0,41.8856,41.9002,41.8346,41.8492,14200.0
2011-11-02 13:10:00,57.45,57.45,57.41,57.43,15400.0,41.8346,41.8346,41.8055,41.8201,15400.0
2011-11-02 13:15:00,57.43,57.43,57.39,57.4,9700.0,41.8201,41.8201,41.7909,41.7982,9700.0
2011-11-02 13:20:00,57.4,57.43,57.36,57.36,13100.0,41.7982,41.8201,41.7691,41.7691,13100.0
2011-11-02 13:25:00,57.37,57.42,57.37,57.42,12800.0,41.7764,41.8128,41.7764,41.8128,12800.0
2011-11-02 13:30:00,57.41,57.45,57.4,57.44,14400.0,41.8055,41.8346,41.7982,41.8274,14400.0
2011-11-02 13:35:00,57.43,57.47,57.43,57.47,9300.0,41.8201,41.8492,41.8201,41.8492,9300.0
2011-11-02 13:40:00,57.48,57.48,57.45,57.45,14700.0,41.8565,41.8565,41.8346,41.8346,14700.0
2011-11-02 13:45:00,57.46,57.48,57.45,57.46,12900.0,41.8419,41.8565,41.8346,41.8419,12900.0
2011-11-02 13:50:00,57.47,57.47,57.39,57.39,12300.0,41.8492,41.8492,41.7909,41.7909,12300.0
2011-11-02 13:55:00,57.39,57.4,57.35,57.39,12200.0,41.7909,41.7982,41.7618,41.7909,12200.0
2011-11-02 14:00:00,57.38,57.4,57.3,57.4,17900.0,41.7837,41.7982,41.7254,41.7982,17900.0
2011-11-02 14:05:00,57.4,57.44,57.38,57.43,19200.0,41.7982,41.8274,41.7837,41.8201,19200.0
2011-11-02 14:10:00,57.44,57.44,57.34,57.42,15300.0,41.8274,41.8274,41.7545,41.8128,15300.0
2011-11-02 14:15:00,57.42,57.48,57.39,57.44,16900.0,41.8128,41.8565,41.7909,41.8274,16900.0
2011-11-02 14:20:00,57.44,57.53,57.43,57.43,24000.0,41.8274,41.8929,41.8201,41.8201,24000.0
2011-11-02 14:25:00,57.44,57.47,57.38,57.42,15000.0,41.8274,41.8492,41.7837,41.8128,15000.0
2011-11-02 14:30:00,57.43,57.56,57.41,57.56,18300.0,41.8201,41.9147,41.8055,41.9147,18300.0
2011-11-02 14:35:00,57.57,57.61,57.55,57.58,15900.0,41.922,41.9511,41.9075,41.9293,15900.0
2011-11-02 14:40:00,57.58,57.63,57.55,57.59,22200.0,41.9293,41.9657,41.9075,41.9366,22200.0
2011-11-02 14:45:00,57.59,57.61,57.56,57.59,16200.0,41.9366,41.9511,41.9147,41.9366,16200.0
2011-11-02 14:50:00,57.6,57.66,57.6,57.62,23100.0,41.9439,41.9876,41.9439,41.9584,23100.0
2011-11-02 14:55:00,57.61,57.64,57.58,57.58,20600.0,41.9511,41.973,41.9293,41.9293,20600.0
2011-11-02 15:00:00,57.59,57.59,57.49,57.51,26300.0,41.9366,41.9366,41.8638,41.8783,26300.0
2011-11-02 15:05:00,57.51,57.74,57.51,57.71,29500.0,41.8783,42.0458,41.8783,42.024,29500.0
2011-11-02 15:10:00,57.71,57.77,57.7,57.75,44700.0,42.024,42.0677,42.0167,42.0531,44700.0
2011-11-02 15:15:00,57.75,57.77,57.73,57.75,21600.0,42.0531,42.0677,42.0385,42.0531,21600.0
2011-11-02 15:20:00,57.75,57.77,57.7,57.71,23500.0,42.0531,42.0677,42.0167,42.024,23500.0
2011-11-02 15:25:00,57.72,57.73,57.64,57.69,19200.0,42.0312,42.0385,41.973,42.0094,19200.0
2011-11-02 15:30:00,57.69,57.74,57.49,57.51,65900.0,42.0094,42.0458,41.8638,41.8783,65900.0
2011-11-02 15:35:00,57.5,57.69,57.46,57.69,55400.0,41.871,42.0094,41.8419,42.0094,55400.0
2011-11-02 15:40:00,57.71,57.75,57.53,57.6,47500.0,42.024,42.0531,41.8929,41.9439,47500.0
2011-11-02 15:45:00,57.59,57.62,57.51,57.6,46000.0,41.9366,41.9584,41.8783,41.9439,46000.0
2011-11-02 15:50:00,57.59,57.65,57.57,57.6,49000.0,41.9366,41.9803,41.922,41.9439,49000.0
2011-11-02 15:55:00,57.6,57.7,57.58,57.67,70100.0,41.9439,42.0167,41.9293,41.9948,70100.0
2011-11-03 09:30:00,57.88,57.97,57.67,57.96,11300.0,42.1478,42.2133,41.9948,42.206,11300.0
2011-11-03 09:35:00,57.95,58.08,57.9,58.07,16500.0,42.1987,42.2934,42.1623,42.2861,16500.0
2011-11-03 09:40:00,58.08,58.13,58.05,58.09,18100.0,42.2934,42.3298,42.2716,42.3007,18100.0
2011-11-03 09:45:00,58.06,58.06,57.87,57.93,13500.0,42.2788,42.2788,42.1405,42.1842,13500.0
2011-11-03 09:50:00,57.93,57.94,57.8,57.82,14600.0,42.1842,42.1915,42.0895,42.1041,14600.0
2011-11-03 09:55:00,57.82,58.07,57.82,58.06,19000.0,42.1041,42.2861,42.1041,42.2788,19000.0
2011-11-03 10:00:00,58.01,58.07,57.89,57.89,18200.0,42.2424,42.2861,42.155,42.155,18200.0
2011-11-03 10:05:00,57.89,58.0,57.87,57.93,13400.0,42.155,42.2351,42.1405,42.1842,13400.0
2011-11-03 10:10:00,57.94,58.05,57.88,58.04,20000.0,42.1915,42.2716,42.1478,42.2643,20000.0
2011-11-03 10:15:00,58.03,58.05,57.98,58.02,15800.0,42.257,42.2716,42.2206,42.2497,15800.0
2011-11-03 10:20:00,58.01,58.04,57.95,57.96,8100.0,42.2424,42.2643,42.1987,42.206,8100.0
2011-11-03 10:25:00,57.95,58.1,57.95,58.08,14300.0,42.1987,42.308,42.1987,42.2934,14300.0
2011-11-03 10:30:00,58.08,58.2,58.08,58.15,41600.0,42.2934,42.3808,42.2934,42.3444,41600.0
2011-11-03 10:35:00,58.15,58.16,58.09,58.15,6600.0,42.3444,42.3517,42.3007,42.3444,6600.0
2011-11-03 10:40:00,58.15,58.29,58.15,58.16,17600.0,42.3444,42.4463,42.3444,42.3517,17600.0
2011-11-03 10:45:00,58.18,58.25,58.17,58.2,10000.0,42.3662,42.4172,42.3589,42.3808,10000.0
2011-11-03 10:50:00,58.18,58.21,58.11,58.14,7800.0,42.3662,42.3881,42.3152,42.3371,7800.0
2011-11-03 10:55:00,58.14,58.16,58.1,58.1,7100.0,42.3371,42.3517,42.308,42.308,7100.0
2011-11-03 11:00:00,58.11,58.2,58.11,58.12,7500.0,42.3152,42.3808,42.3152,42.3225,7500.0
2011-11-03 11:05:00,58.11,58.26,58.11,58.24,9100.0,42.3152,42.4245,42.3152,42.4099,9100.0
2011-11-03 11:10:00,58.25,58.28,58.24,58.25,10500.0,42.4172,42.439,42.4099,42.4172,10500.0
2011-11-03 11:15:00,58.25,58.25,58.19,58.21,6700.0,42.4172,42.4172,42.3735,42.3881,6700.0
2011-11-03 11:20:00,58.21,58.34,58.17,58.33,12900.0,42.3881,42.4827,42.3589,42.4754,12900.0
2011-11-03 11:25:00,58.33,58.33,58.26,58.26,12800.0,42.4754,42.4754,42.4245,42.4245,12800.0
2011-11-03 11:30:00,58.27,58.34,58.26,58.34,5100.0,42.4318,42.4827,42.4245,42.4827,5100.0
2011-11-03 11:35:00,58.34,58.37,58.31,58.35,12300.0,42.4827,42.5046,42.4609,42.49,12300.0
2011-11-03 11:40:00,58.34,58.36,58.32,58.35,9400.0,42.4827,42.4973,42.4682,42.49,9400.0
2011-11-03 11:45:00,58.34,58.39,58.31,58.36,7600.0,42.4827,42.5191,42.4609,42.4973,7600.0
2011-11-03 11:50:00,58.36,58.37,58.3,58.31,43400.0,42.4973,42.5046,42.4536,42.4609,43400.0
2011-11-03 11:55:00,58.29,58.33,58.21,58.21,16200.0,42.4463,42.4754,42.3881,42.3881,16200.0
2011-11-03 12:00:00,58.22,58.32,58.19,58.3,19700.0,42.3953,42.4682,42.3735,42.4536,19700.0
2011-11-03 12:05:00,58.31,58.35,58.25,58.34,8800.0,42.4609,42.49,42.4172,42.4827,8800.0
2011-11-03 12:10:00,58.35,58.35,58.2,58.21,7500.0,42.49,42.49,42.3808,42.3881,7500.0
2011-11-03 12:15:00,58.2,58.23,58.17,58.17,7000.0,42.3808,42.4026,42.3589,42.3589,7000.0
2011-11-03 12:20:00,58.17,58.26,58.15,58.26,8200.0,42.3589,42.4245,42.3444,42.4245,8200.0
2011-11-03 12:25:00,58.27,58.4,58.26,58.4,14800.0,42.4318,42.5264,42.4245,42.5264,14800.0
2011-11-03 12:30:00,58.39,58.41,58.37,58.4,13400.0,42.5191,42.5337,42.5046,42.5264,13400.0
2011-11-03 12:35:00,58.41,58.42,58.34,58.36,9500.0,42.5337,42.541,42.4827,42.4973,9500.0
2011-11-03 12:40:00,58.36,58.39,58.34,58.38,7700.0,42.4973,42.5191,42.4827,42.5119,7700.0
2011-11-03 12:45:00,58.36,58.52,58.36,58.52,14000.0,42.4973,42.6138,42.4973,42.6138,14000.0
2011-11-03 12:50:00,58.51,58.53,58.44,58.46,9400.0,42.6065,42.6211,42.5555,42.5701,9400.0
2011-11-03 12:55:00,58.46,58.47,58.39,58.41,10300.0,42.5701,42.5774,42.5191,42.5337,10300.0
2011-11-03 13:00:00,58.41,58.43,58.38,58.4,11700.0,42.5337,42.5483,42.5119,42.5264,11700.0
2011-11-03 13:05:00,58.39,58.51,58.39,58.51,8000.0,42.5191,42.6065,42.5191,42.6065,8000.0
2011-11-03 13:10:00,58.51,58.58,58.51,58.53,14000.0,42.6065,42.6575,42.6065,42.6211,14000.0
2011-11-03 13:15:00,58.53,58.6,58.53,58.58,10500.0,42.6211,42.6721,42.6211,42.6575,10500.0
2011-11-03 13:20:00,58.57,58.59,58.5,58.54,14000.0,42.6502,42.6648,42.5992,42.6284,14000.0
2011-11-03 13:25:00,58.52,58.53,58.46,58.49,13300.0,42.6138,42.6211,42.5701,42.592,13300.0
2011-11-03 13:30:00,58.5,58.56,58.5,58.55,8800.0,42.5992,42.6429,42.5992,42.6356,8800.0
2011-11-03 13:35:00,58.54,58.66,58.54,58.66,7700.0,42.6284,42.7157,42.6284,42.7157,7700.0
2011-11-03 13:40:00,58.66,58.68,58.6,58.63,13600.0,42.7157,42.7303,42.6721,42.6939,13600.0
2011-11-03 13:45:00,58.64,58.75,58.59,58.75,40000.0,42.7012,42.7813,42.6648,42.7813,40000.0
2011-11-03 13:50:00,58.76,58.88,58.68,58.69,54400.0,42.7886,42.876,42.7303,42.7376,54400.0
2011-11-03 13:55:00,58.68,58.76,58.68,58.74,13900.0,42.7303,42.7886,42.7303,42.774,13900.0
2011-11-03 14:00:00,58.75,58.76,58.61,58.72,28200.0,42.7813,42.7886,42.6793,42.7594,28200.0
2011-11-03 14:05:00,58.72,58.78,58.68,58.77,12700.0,42.7594,42.8031,42.7303,42.7958,12700.0
2011-11-03 14:10:00,58.77,58.78,58.69,58.73,25400.0,42.7958,42.8031,42.7376,42.7667,25400.0
2011-11-03 14:15:00,58.72,58.77,58.7,58.75,19200.0,42.7594,42.7958,42.7449,42.7813,19200.0
2011-11-03 14:20:00,58.73,58.78,58.7,58.71,18000.0,42.7667,42.8031,42.7449,42.7522,18000.0
2011-11-03 14:25:00,58.69,58.7,58.62,58.67,13500.0,42.7376,42.7449,42.6866,42.723,13500.0
2011-11-03 14:30:00,58.66,58.68,58.63,58.63,11000.0,42.7157,42.7303,42.6939,42.6939,11000.0
2011-11-03 14:35:00,58.64,58.65,58.61,58.63,22700.0,42.7012,42.7085,42.6793,42.6939,22700.0
2011-11-03 14:40:00,58.64,58.64,58.52,58.52,15200.0,42.7012,42.7012,42.6138,42.6138,15200.0
2011-11-03 14:45:00,58.52,58.53,58.48,58.48,9500.0,42.6138,42.6211,42.5847,42.5847,9500.0
2011-11-03 14:50:00,58.5,58.54,58.48,58.53,11500.0,42.5992,42.6284,42.5847,42.6211,11500.0
2011-11-03 14:55:00,58.53,58.57,58.52,58.54,12200.0,42.6211,42.6502,42.6138,42.6284,12200.0
2011-11-03 15:00:00,58.55,58.59,58.53,58.53,14200.0,42.6356,42.6648,42.6211,42.6211,14200.0
2011-11-03 15:05:00,58.54,58.55,58.48,58.51,23900.0,42.6284,42.6356,42.5847,42.6065,23900.0
2011-11-03 15:10:00,58.51,58.52,58.43,58.46,28200.0,42.6065,42.6138,42.5483,42.5701,28200.0
2011-11-03 15:15:00,58.47,58.51,58.44,58.5,16100.0,42.5774,42.6065,42.5555,42.5992,16100.0
2011-11-03 15:20:00,58.5,58.51,58.47,58.5,22600.0,42.5992,42.6065,42.5774,42.5992,22600.0
2011-11-03 15:25:00,58.51,58.52,58.49,58.49,34700.0,42.6065,42.6138,42.592,42.592,34700.0
2011-11-03 15:30:00,58.49,58.53,58.49,58.5,49500.0,42.592,42.6211,42.592,42.5992,49500.0
2011-11-03 15:35:00,58.5,58.52,58.48,58.51,26000.0,42.5992,42.6138,42.5847,42.6065,26000.0
2011-11-03 15:40:00,58.51,58.56,58.47,58.54,31800.0,42.6065,42.6429,42.5774,42.6284,31800.0
2011-11-03 15:45:00,58.53,58.54,58.43,58.51,36800.0,42.6211,42.6284,42.5483,42.6065,36800.0
2011-11-03 15:50:00,58.5,58.52,58.45,58.47,79200.0,42.5992,42.6138,42.5628,42.5774,79200.0
2011-11-03 15:55:00,58.47,58.52,58.45,58.45,135900.0,42.5774,42.6138,42.5628,42.5628,135900.0
2011-11-04 09:30:00,58.07,58.13,58.03,58.03,14300.0,42.2861,42.3298,42.257,42.257,14300.0
2011-11-04 09:35:00,58.02,58.13,58.01,58.06,9600.0,42.2497,42.3298,42.2424,42.2788,9600.0
2011-11-04 09:40:00,58.05,58.07,57.94,58.01,10800.0,42.2716,42.2861,42.1915,42.2424,10800.0
2011-11-04 09:45:00,58.02,58.05,57.95,58.0,10600.0,42.2497,42.2716,42.1987,42.2351,10600.0
2011-11-04 09:50:00,58.01,58.03,57.89,57.89,8000.0,42.2424,42.257,42.155,42.155,8000.0
2011-11-04 09:55:00,57.93,58.0,57.9,57.95,15200.0,42.1842,42.2351,42.1623,42.1987,15200.0
2011-11-04 10:00:00,57.93,57.94,57.84,57.92,9000.0,42.1842,42.1915,42.1186,42.1769,9000.0
2011-11-04 10:05:00,57.92,58.03,57.91,57.96,8800.0,42.1769,42.257,42.1696,42.206,8800.0
2011-11-04 10:10:00,57.95,57.99,57.9,57.91,5500.0,42.1987,42.2279,42.1623,42.1696,5500.0
2011-11-04 10:15:00,57.9,57.9,57.77,57.78,12700.0,42.1623,42.1623,42.0677,42.0749,12700.0
2011-11-04 10:20:00,57.77,57.81,57.73,57.74,8500.0,42.0677,42.0968,42.0385,42.0458,8500.0
2011-11-04 10:25:00,57.72,57.75,57.68,57.7,7700.0,42.0312,42.0531,42.0021,42.0167,7700.0
2011-11-04 10:30:00,57.67,57.73,57.66,57.73,9900.0,41.9948,42.0385,41.9876,42.0385,9900.0
2011-11-04 10:35:00,57.73,57.78,57.7,57.78,13600.0,42.0385,42.0749,42.0167,42.0749,13600.0
2011-11-04 10:40:00,57.78,57.79,57.76,57.78,8400.0,42.0749,42.0822,42.0604,42.0749,8400.0
2011-11-04 10:45:00,57.78,57.78,57.76,57.76,10600.0,42.0749,42.0749,42.0604,42.0604,10600.0
2011-11-04 10:50:00,57.76,57.81,57.75,57.8,24300.0,42.0604,42.0968,42.0531,42.0895,24300.0
2011-11-04 10:55:00,57.8,57.82,57.73,57.8,7600.0,42.0895,42.1041,42.0385,42.0895,7600.0
2011-11-04 11:00:00,57.8,57.83,57.76,57.76,17900.0,42.0895,42.1113,42.0604,42.0604,17900.0
2011-11-04 11:05:00,57.75,57.75,57.65,57.65,8700.0,42.0531,42.0531,41.9803,41.9803,8700.0
2011-11-04 11:10:00,57.66,57.71,57.6,57.64,10200.0,41.9876,42.024,41.9439,41.973,10200.0
2011-11-04 11:15:00,57.63,57.64,57.6,57.63,6700.0,41.9657,41.973,41.9439,41.9657,6700.0
2011-11-04 11:20:00,57.61,57.7,57.59,57.62,10900.0,41.9511,42.0167,41.9366,41.9584,10900.0
2011-11-04 11:25:00,57.61,57.74,57.58,57.7,21000.0,41.9511,42.0458,41.9293,42.0167,21000.0
2011-11-04 11:30:00,57.7,57.76,57.68,57.68,10000.0,42.0167,42.0604,42.0021,42.0021,10000.0
2011-11-04 11:35:00,57.68,57.71,57.56,57.71,16800.0,42.0021,42.024,41.9147,42.024,16800.0
2011-11-04 11:40:00,57.72,57.75,57.69,57.7,8600.0,42.0312,42.0531,42.0094,42.0167,8600.0
2011-11-04 11:45:00,57.69,57.7,57.57,57.61,15700.0,42.0094,42.0167,41.922,41.9511,15700.0
2011-11-04 11:50:00,57.61,57.68,57.59,57.68,10800.0,41.9511,42.0021,41.9366,42.0021,10800.0
2011-11-04 11:55:00,57.68,57.79,57.67,57.76,10800.0,42.0021,42.0822,41.9948,42.0604,10800.0
2011-11-04 12:00:00,57.78,57.8,57.76,57.76,9400.0,42.0749,42.0895,42.0604,42.0604,9400.0
2011-11-04 12:05:00,57.74,57.74,57.63,57.64,9400.0,42.0458,42.0458,41.9657,41.973,9400.0
2011-11-04 12:10:00,57.64,57.71,57.61,57.71,16000.0,41.973,42.024,41.9511,42.024,16000.0
2011-11-04 12:15:00,57.7,57.76,57.69,57.74,11200.0,42.0167,42.0604,42.0094,42.0458,11200.0
2011-11-04 12:20:00,57.73,57.83,57.73,57.83,23900.0,42.0385,42.1113,42.0385,42.1113,23900.0
2011-11-04 12:25:00,57.82,57.86,57.82,57.86,9400.0,42.1041,42.1332,42.1041,42.1332,9400.0
2011-11-04 12:30:00,57.86,57.88,57.7,57.7,11300.0,42.1332,42.1478,42.0167,42.0167,11300.0
2011-11-04 12:35:00,57.7,57.7,57.65,57.65,9700.0,42.0167,42.0167,41.9803,41.9803,9700.0
2011-11-04 12:40:00,57.66,57.68,57.6,57.6,12400.0,41.9876,42.0021,41.9439,41.9439,12400.0
2011-11-04 12:45:00,57.59,57.69,57.59,57.69,10300.0,41.9366,42.0094,41.9366,42.0094,10300.0
2011-11-04 12:50:00,57.69,57.74,57.68,57.73,13200.0,42.0094,42.0458,42.0021,42.0385,13200.0
2011-11-04 12:55:00,57.73,57.73,57.69,57.7,3900.0,42.0385,42.0385,42.0094,42.0167,3900.0
2011-11-04 13:00:00,57.69,57.7,57.59,57.6,10700.0,42.0094,42.0167,41.9366,41.9439,10700.0
2011-11-04 13:05:00,57.6,57.61,57.58,57.6,13500.0,41.9439,41.9511,41.9293,41.9439,13500.0
2011-11-04 13:10:00,57.61,57.73,57.61,57.66,10600.0,41.9511,42.0385,41.9511,41.9876,10600.0
2011-11-04 13:15:00,57.69,57.73,57.67,57.69,10900.0,42.0094,42.0385,41.9948,42.0094,10900.0
2011-11-04 13:20:00,57.69,57.76,57.69,57.74,12500.0,42.0094,42.0604,42.0094,42.0458,12500.0
2011-11-04 13:25:00,57.73,57.73,57.65,57.66,7300.0,42.0385,42.0385,41.9803,41.9876,7300.0
2011-11-04 13:30:00,57.65,57.69,57.63,57.69,13400.0,41.9803,42.0094,41.9657,42.0094,13400.0
2011-11-04 13:35:00,57.69,57.71,57.69,57.69,7400.0,42.0094,42.024,42.0094,42.0094,7400.0
2011-11-04 13:40:00,57.7,57.71,57.66,57.69,13500.0,42.0167,42.024,41.9876,42.0094,13500.0
2011-11-04 13:45:00,57.7,57.87,57.69,57.82,13200.0,42.0167,42.1405,42.0094,42.1041,13200.0
2011-11-04 13:50:00,57.81,57.86,57.81,57.84,8100.0,42.0968,42.1332,42.0968,42.1186,8100.0
2011-11-04 13:55:00,57.84,57.85,57.78,57.78,12600.0,42.1186,42.1259,42.0749,42.0749,12600.0
2011-11-04 14:00:00,57.79,57.81,57.78,57.81,12500.0,42.0822,42.0968,42.0749,42.0968,12500.0
2011-11-04 14:05:00,57.82,57.88,57.82,57.88,7500.0,42.1041,42.1478,42.1041,42.1478,7500.0
2011-11-04 14:10:00,57.86,57.86,57.81,57.82,5200.0,42.1332,42.1332,42.0968,42.1041,5200.0
2011-11-04 14:15:00,57.82,57.88,57.8,57.87,13400.0,42.1041,42.1478,42.0895,42.1405,13400.0
2011-11-04 14:20:00,57.86,57.93,57.86,57.89,8500.0,42.1332,42.1842,42.1332,42.155,8500.0
2011-11-04 14:25:00,57.9,57.92,57.85,57.85,5400.0,42.1623,42.1769,42.1259,42.1259,5400.0
2011-11-04 14:30:00,57.86,57.86,57.77,57.77,8800.0,42.1332,42.1332,42.0677,42.0677,8800.0
2011-11-04 14:35:00,57.77,57.78,57.74,57.74,16200.0,42.0677,42.0749,42.0458,42.0458,16200.0
2011-11-04 14:40:00,57.73,57.75,57.73,57.75,15100.0,42.0385,42.0531,42.0385,42.0531,15100.0
2011-11-04 14:45:00,57.73,57.78,57.72,57.76,25200.0,42.0385,42.0749,42.0312,42.0604,25200.0
2011-11-04 14:50:00,57.76,57.77,57.74,57.74,17500.0,42.0604,42.0677,42.0458,42.0458,17500.0
2011-11-04 14:55:00,57.75,57.76,57.7,57.71,23800.0,42.0531,42.0604,42.0167,42.024,23800.0
2011-11-04 15:00:00,57.7,57.71,57.66,57.67,20900.0,42.0167,42.024,41.9876,41.9948,20900.0
2011-11-04 15:05:00,57.67,57.67,57.58,57.62,15600.0,41.9948,41.9948,41.9293,41.9584,15600.0
2011-11-04 15:10:00,57.6,57.64,57.6,57.62,11300.0,41.9439,41.973,41.9439,41.9584,11300.0
2011-11-04 15:15:00,57.61,57.62,57.57,57.58,22400.0,41.9511,41.9584,41.922,41.9293,22400.0
2011-11-04 15:20:00,57.58,57.58,57.52,57.54,20800.0,41.9293,41.9293,41.8856,41.9002,20800.0
2011-11-04 15:25:00,57.54,57.69,57.54,57.66,32600.0,41.9002,42.0094,41.9002,41.9876,32600.0
2011-11-04 15:30:00,57.66,57.72,57.66,57.71,40000.0,41.9876,42.0312,41.9876,42.024,40000.0
2011-11-04 15:35:00,57.72,57.72,57.54,57.55,35800.0,42.0312,42.0312,41.9002,41.9075,35800.0
2011-11-04 15:40:00,57.56,57.66,57.55,57.61,50600.0,41.9147,41.9876,41.9075,41.9511,50600.0
2011-11-04 15:45:00,57.6,57.62,57.49,57.52,102600.0,41.9439,41.9584,41.8638,41.8856,102600.0
2011-11-04 15:50:00,57.51,57.56,57.42,57.52,78200.0,41.8783,41.9147,41.8128,41.8856,78200.0
2011-11-04 15:55:00,57.53,57.67,57.52,57.67,134500.0,41.8929,41.9948,41.8856,41.9948,134500.0
2011-11-07 09:30:00,57.43,57.61,57.23,57.31,14000.0,41.8201,41.9511,41.6744,41.7327,14000.0
2011-11-07 09:35:00,57.28,57.35,57.18,57.2,15100.0,41.7108,41.7618,41.638,41.6526,15100.0
2011-11-07 09:40:00,57.18,57.2,57.13,57.15,25100.0,41.638,41.6526,41.6016,41.6162,25100.0
2011-11-07 09:45:00,57.16,57.29,57.14,57.28,20100.0,41.6235,41.7181,41.6089,41.7108,20100.0
2011-11-07 09:50:00,57.28,57.34,57.25,57.33,14800.0,41.7108,41.7545,41.689,41.7473,14800.0
2011-11-07 09:55:00,57.33,57.33,57.19,57.27,21200.0,41.7473,41.7473,41.6453,41.7036,21200.0
2011-11-07 10:00:00,57.29,57.34,57.29,57.3,28000.0,41.7181,41.7545,41.7181,41.7254,28000.0
2011-11-07 10:05:00,57.31,57.33,57.3,57.33,17200.0,41.7327,41.7473,41.7254,41.7473,17200.0
2011-11-07 10:10:00,57.33,57.36,57.29,57.31,19000.0,41.7473,41.7691,41.7181,41.7327,19000.0
2011-11-07 10:15:00,57.3,57.3,57.19,57.21,12200.0,41.7254,41.7254,41.6453,41.6599,12200.0
2011-11-07 10:20:00,57.22,57.28,57.2,57.28,10100.0,41.6672,41.7108,41.6526,41.7108,10100.0
2011-11-07 10:25:00,57.27,57.29,57.24,57.25,18800.0,41.7036,41.7181,41.6817,41.689,18800.0
2011-11-07 10:30:00,57.24,57.33,57.19,57.3,12600.0,41.6817,41.7473,41.6453,41.7254,12600.0
2011-11-07 10:35:00,57.3,57.3,57.19,57.21,11300.0,41.7254,41.7254,41.6453,41.6599,11300.0
2011-11-07 10:40:00,57.21,57.21,57.16,57.18,10300.0,41.6599,41.6599,41.6235,41.638,10300.0
2011-11-07 10:45:00,57.18,57.19,57.14,57.16,12300.0,41.638,41.6453,41.6089,41.6235,12300.0
2011-11-07 10:50:00,57.17,57.21,57.13,57.15,9200.0,41.6307,41.6599,41.6016,41.6162,9200.0
2011-11-07 10:55:00,57.14,57.14,57.09,57.13,13300.0,41.6089,41.6089,41.5725,41.6016,13300.0
2011-11-07 11:00:00,57.1,57.16,57.07,57.14,10000.0,41.5798,41.6235,41.5579,41.6089,10000.0
2011-11-07 11:05:00,57.13,57.2,57.13,57.14,13400.0,41.6016,41.6526,41.6016,41.6089,13400.0
2011-11-07 11:10:00,57.13,57.17,57.09,57.09,16300.0,41.6016,41.6307,41.5725,41.5725,16300.0
2011-11-07 11:15:00,57.1,57.12,57.07,57.1,35900.0,41.5798,41.5943,41.5579,41.5798,35900.0
2011-11-07 11:20:00,57.09,57.1,57.03,57.1,12500.0,41.5725,41.5798,41.5288,41.5798,12500.0
2011-11-07 11:25:00,57.09,57.1,57.0,57.05,12800.0,41.5725,41.5798,41.5069,41.5434,12800.0
2011-11-07 11:30:00,57.06,57.07,57.01,57.03,8700.0,41.5506,41.5579,41.5142,41.5288,8700.0
2011-11-07 11:35:00,57.02,57.05,57.0,57.05,10300.0,41.5215,41.5434,41.5069,41.5434,10300.0
2011-11-07 11:40:00,57.05,57.08,57.01,57.08,9000.0,41.5434,41.5652,41.5142,41.5652,9000.0
2011-11-07 11:45:00,57.08,57.14,57.08,57.13,8900.0,41.5652,41.6089,41.5652,41.6016,8900.0
2011-11-07 11:50:00,57.13,57.15,57.0,57.01,9800.0,41.6016,41.6162,41.5069,41.5142,9800.0
2011-11-07 11:55:00,57.0,57.0,56.94,56.96,8600.0,41.5069,41.5069,41.4633,41.4778,8600.0
2011-11-07 12:00:00,56.97,57.07,56.96,57.07,9200.0,41.4851,41.5579,41.4778,41.5579,9200.0
2011-11-07 12:05:00,57.06,57.1,57.05,57.08,7600.0,41.5506,41.5798,41.5434,41.5652,7600.0
2011-11-07 12:10:00,57.07,57.08,57.03,57.03,10400.0,41.5579,41.5652,41.5288,41.5288,10400.0
2011-11-07 12:15:00,57.03,57.03,56.9,56.9,9800.0,41.5288,41.5288,41.4341,41.4341,9800.0
2011-11-07 12:20:00,56.91,57.08,56.91,57.07,15400.0,41.4414,41.5652,41.4414,41.5579,15400.0
2011-11-07 12:25:00,57.07,57.07,56.96,56.96,9500.0,41.5579,41.5579,41.4778,41.4778,9500.0
2011-11-07 12:30:00,56.95,56.95,56.91,56.92,7200.0,41.4705,41.4705,41.4414,41.4487,7200.0
2011-11-07 12:35:00,56.92,57.03,56.92,57.03,8100.0,41.4487,41.5288,41.4487,41.5288,8100.0
2011-11-07 12:40:00,57.03,57.07,57.02,57.05,9700.0,41.5288,41.5579,41.5215,41.5434,9700.0
2011-11-07 12:45:00,57.06,57.06,56.97,56.99,9300.0,41.5506,41.5506,41.4851,41.4997,9300.0
2011-11-07 12:50:00,56.98,57.11,56.98,57.1,11900.0,41.4924,41.5871,41.4924,41.5798,11900.0
2011-11-07 12:55:00,57.12,57.12,57.05,57.05,6200.0,41.5943,41.5943,41.5434,41.5434,6200.0
2011-11-07 13:00:00,57.04,57.05,56.99,57.01,7500.0,41.5361,41.5434,41.4997,41.5142,7500.0
2011-11-07 13:05:00,57.0,57.05,57.0,57.05,9300.0,41.5069,41.5434,41.5069,41.5434,9300.0
2011-11-07 13:10:00,57.05,57.11,57.03,57.06,19900.0,41.5434,41.5871,41.5288,41.5506,19900.0
2011-11-07 13:15:00,57.05,57.11,57.04,57.11,6700.0,41.5434,41.5871,41.5361,41.5871,6700.0
2011-11-07 13:20:00,57.11,57.12,57.06,57.06,12000.0,41.5871,41.5943,41.5506,41.5506,12000.0
2011-11-07 13:25:00,57.06,57.13,57.05,57.08,16300.0,41.5506,41.6016,41.5434,41.5652,16300.0
2011-11-07 13:30:00,57.08,57.16,57.08,57.14,14700.0,41.5652,41.6235,41.5652,41.6089,14700.0
2011-11-07 13:35:00,57.13,57.15,57.08,57.09,30000.0,41.6016,41.6162,41.5652,41.5725,30000.0
2011-11-07 13:40:00,57.09,57.09,57.04,57.04,10900.0,41.5725,41.5725,41.5361,41.5361,10900.0
2011-11-07 13:45:00,57.05,57.07,57.04,57.04,4600.0,41.5434,41.5579,41.5361,41.5361,4600.0
2011-11-07 13:50:00,57.04,57.08,57.0,57.08,9000.0,41.5361,41.5652,41.5069,41.5652,9000.0
2011-11-07 13:55:00,57.07,57.2,57.07,57.15,17400.0,41.5579,41.6526,41.5579,41.6162,17400.0
2011-11-07 14:00:00,57.15,57.23,57.11,57.23,14700.0,41.6162,41.6744,41.5871,41.6744,14700.0
2011-11-07 14:05:00,57.23,57.29,57.21,57.28,22900.0,41.6744,41.7181,41.6599,41.7108,22900.0
2011-11-07 14:10:00,57.27,57.32,57.22,57.22,13400.0,41.7036,41.74,41.6672,41.6672,13400.0
2011-11-07 14:15:00,57.22,57.31,57.17,57.21,50400.0,41.6672,41.7327,41.6307,41.6599,50400.0
2011-11-07 14:20:00,57.21,57.33,57.18,57.24,50500.0,41.6599,41.7473,41.638,41.6817,50500.0
2011-11-07 14:25:00,57.23,57.28,57.22,57.27,17400.0,41.6744,41.7108,41.6672,41.7036,17400.0
2011-11-07 14:30:00,57.28,57.36,57.26,57.33,15300.0,41.7108,41.7691,41.6963,41.7473,15300.0
2011-11-07 14:35:00,57.32,57.38,57.3,57.38,12800.0,41.74,41.7837,41.7254,41.7837,12800.0
2011-11-07 14:40:00,57.38,57.39,57.32,57.36,15900.0,41.7837,41.7909,41.74,41.7691,15900.0
2011-11-07 14:45:00,57.36,57.4,57.35,57.39,12500.0,41.7691,41.7982,41.7618,41.7909,12500.0
2011-11-07 14:50:00,57.41,57.45,57.39,57.45,17200.0,41.8055,41.8346,41.7909,41.8346,17200.0
2011-11-07 14:55:00,57.44,57.49,57.39,57.45,19100.0,41.8274,41.8638,41.7909,41.8346,19100.0
2011-11-07 15:00:00,57.44,57.47,57.36,57.36,44100.0,41.8274,41.8492,41.7691,41.7691,44100.0
2011-11-07 15:05:00,57.35,57.37,57.34,57.36,19200.0,41.7618,41.7764,41.7545,41.7691,19200.0
2011-11-07 15:10:00,57.35,57.41,57.35,57.39,19400.0,41.7618,41.8055,41.7618,41.7909,19400.0
2011-11-07 15:15:00,57.39,57.4,57.32,57.35,15400.0,41.7909,41.7982,41.74,41.7618,15400.0
2011-11-07 15:20:00,57.35,57.41,57.34,57.36,22100.0,41.7618,41.8055,41.7545,41.7691,22100.0
2011-11-07 15:25:00,57.36,57.37,57.29,57.32,31600.0,41.7691,41.7764,41.7181,41.74,31600.0
2011-11-07 15:30:00,57.32,57.38,57.32,57.38,34400.0,41.74,41.7837,41.74,41.7837,34400.0
2011-11-07 15:35:00,57.38,57.47,57.37,57.47,33200.0,41.7837,41.8492,41.7764,41.8492,33200.0
2011-11-07 15:40:00,57.47,57.55,57.44,57.51,31500.0,41.8492,41.9075,41.8274,41.8783,31500.0
2011-11-07 15:45:00,57.51,57.53,57.48,57.49,35700.0,41.8783,41.8929,41.8565,41.8638,35700.0
2011-11-07 15:50:00,57.48,57.6,57.48,57.57,51500.0,41.8565,41.9439,41.8565,41.922,51500.0
2011-11-07 15:55:00,57.55,57.58,57.5,57.58,66600.0,41.9075,41.9293,41.871,41.9293,66600.0
2011-11-08 09:30:00,57.59,57.84,57.59,57.68,16600.0,41.9366,42.1186,41.9366,42.0021,16600.0
2011-11-08 09:35:00,57.7,57.7,57.38,57.41,10600.0,42.0167,42.0167,41.7837,41.8055,10600.0
2011-11-08 09:40:00,57.46,57.46,57.11,57.34,33700.0,41.8419,41.8419,41.5871,41.7545,33700.0
2011-11-08 09:45:00,57.34,57.43,57.23,57.23,15800.0,41.7545,41.8201,41.6744,41.6744,15800.0
2011-11-08 09:50:00,57.23,57.42,57.23,57.36,8700.0,41.6744,41.8128,41.6744,41.7691,8700.0
2011-11-08 09:55:00,57.4,57.59,57.4,57.54,12100.0,41.7982,41.9366,41.7982,41.9002,12100.0
2011-11-08 10:00:00,57.54,57.56,57.51,57.53,8900.0,41.9002,41.9147,41.8783,41.8929,8900.0
2011-11-08 10:05:00,57.52,57.68,57.51,57.68,6000.0,41.8856,42.0021,41.8783,42.0021,6000.0
2011-11-08 10:10:00,57.69,57.69,57.6,57.64,10500.0,42.0094,42.0094,41.9439,41.973,10500.0
2011-11-08 10:15:00,57.57,57.6,57.54,57.56,6700.0,41.922,41.9439,41.9002,41.9147,6700.0
2011-11-08 10:20:00,57.54,57.54,57.45,57.46,10600.0,41.9002,41.9002,41.8346,41.8419,10600.0
2011-11-08 10:25:00,57.45,57.45,57.3,57.35,6000.0,41.8346,41.8346,41.7254,41.7618,6000.0
2011-11-08 10:30:00,57.34,57.37,57.29,57.31,9700.0,41.7545,41.7764,41.7181,41.7327,9700.0
2011-11-08 10:35:00,57.31,57.45,57.31,57.45,8100.0,41.7327,41.8346,41.7327,41.8346,8100.0
2011-11-08 10:40:00,57.44,57.46,57.39,57.39,10300.0,41.8274,41.8419,41.7909,41.7909,10300.0
2011-11-08 10:45:00,57.39,57.48,57.39,57.46,6800.0,41.7909,41.8565,41.7909,41.8419,6800.0
2011-11-08 10:50:00,57.47,57.48,57.35,57.45,11600.0,41.8492,41.8565,41.7618,41.8346,11600.0
2011-11-08 10:55:00,57.45,57.48,57.39,57.39,11200.0,41.8346,41.8565,41.7909,41.7909,11200.0
2011-11-08 11:00:00,57.36,57.48,57.35,57.37,9600.0,41.7691,41.8565,41.7618,41.7764,9600.0
2011-11-08 11:05:00,57.33,57.35,57.29,57.31,7600.0,41.7473,41.7618,41.7181,41.7327,7600.0
2011-11-08 11:10:00,57.3,57.37,57.29,57.32,6800.0,41.7254,41.7764,41.7181,41.74,6800.0
2011-11-08 11:15:00,57.32,57.34,57.26,57.3,12900.0,41.74,41.7545,41.6963,41.7254,12900.0
2011-11-08 11:20:00,57.3,57.33,57.22,57.23,40900.0,41.7254,41.7473,41.6672,41.6744,40900.0
2011-11-08 11:25:00,57.24,57.26,57.15,57.16,16900.0,41.6817,41.6963,41.6162,41.6235,16900.0
2011-11-08 11:30:00,57.16,57.16,57.12,57.16,8000.0,41.6235,41.6235,41.5943,41.6235,8000.0
2011-11-08 11:35:00,57.15,57.21,57.15,57.2,6700.0,41.6162,41.6599,41.6162,41.6526,6700.0
2011-11-08 11:40:00,57.2,57.25,57.2,57.25,11900.0,41.6526,41.689,41.6526,41.689,11900.0
2011-11-08 11:45:00,57.25,57.26,57.22,57.24,11700.0,41.689,41.6963,41.6672,41.6817,11700.0
2011-11-08 11:50:00,57.22,57.25,57.21,57.22,34000.0,41.6672,41.689,41.6599,41.6672,34000.0
2011-11-08 11:55:00,57.21,57.22,57.11,57.13,9700.0,41.6599,41.6672,41.5871,41.6016,9700.0
2011-11-08 12:00:00,57.12,57.29,57.09,57.27,22100.0,41.5943,41.7181,41.5725,41.7036,22100.0
2011-11-08 12:05:00,57.26,57.28,57.25,57.25,8000.0,41.6963,41.7108,41.689,41.689,8000.0
2011-11-08 12:10:00,57.26,57.28,57.23,57.24,13800.0,41.6963,41.7108,41.6744,41.6817,13800.0
2011-11-08 12:15:00,57.24,57.26,57.2,57.23,11000.0,41.6817,41.6963,41.6526,41.6744,11000.0
2011-11-08 12:20:00,57.24,57.27,57.21,57.21,10600.0,41.6817,41.7036,41.6599,41.6599,10600.0
2011-11-08 12:25:00,57.2,57.25,57.2,57.23,8900.0,41.6526,41.689,41.6526,41.6744,8900.0
2011-11-08 12:30:00,57.24,57.28,57.22,57.24,9200.0,41.6817,41.7108,41.6672,41.6817,9200.0
2011-11-08 12:35:00,57.25,57.26,57.22,57.25,24500.0,41.689,41.6963,41.6672,41.689,24500.0
2011-11-08 12:40:00,57.25,57.26,57.23,57.23,7500.0,41.689,41.6963,41.6744,41.6744,7500.0
2011-11-08 12:45:00,57.24,57.24,57.14,57.14,10300.0,41.6817,41.6817,41.6089,41.6089,10300.0
2011-11-08 12:50:00,57.13,57.15,57.12,57.15,7800.0,41.6016,41.6162,41.5943,41.6162,7800.0
2011-11-08 12:55:00,57.15,57.15,57.09,57.09,17400.0,41.6162,41.6162,41.5725,41.5725,17400.0
2011-11-08 13:00:00,57.09,57.19,57.08,57.17,14900.0,41.5725,41.6453,41.5652,41.6307,14900.0
2011-11-08 13:05:00,57.16,57.16,57.1,57.15,35100.0,41.6235,41.6235,41.5798,41.6162,35100.0
2011-11-08 13:10:00,57.15,57.15,57.05,57.05,9700.0,41.6162,41.6162,41.5434,41.5434,9700.0
2011-11-08 13:15:00,57.05,57.13,57.04,57.12,12100.0,41.5434,41.6016,41.5361,41.5943,12100.0
2011-11-08 13:20:00,57.12,57.17,57.11,57.15,22300.0,41.5943,41.6307,41.5871,41.6162,22300.0
2011-11-08 13:25:00,57.15,57.2,57.15,57.16,14100.0,41.6162,41.6526,41.6162,41.6235,14100.0
2011-11-08 13:30:00,57.16,57.2,57.14,57.2,11600.0,41.6235,41.6526,41.6089,41.6526,11600.0
2011-11-08 13:35:00,57.21,57.24,57.16,57.24,17700.0,41.6599,41.6817,41.6235,41.6817,17700.0
2011-11-08 13:40:00,57.25,57.3,57.25,57.27,10500.0,41.689,41.7254,41.689,41.7036,10500.0
2011-11-08 13:45:00,57.28,57.43,57.24,57.37,21900.0,41.7108,41.8201,41.6817,41.7764,21900.0
2011-11-08 13:50:00,57.37,57.43,57.36,57.43,22200.0,41.7764,41.8201,41.7691,41.8201,22200.0
2011-11-08 13:55:00,57.42,57.46,57.31,57.31,20400.0,41.8128,41.8419,41.7327,41.7327,20400.0
2011-11-08 14:00:00,57.32,57.38,57.27,57.33,40800.0,41.74,41.7837,41.7036,41.7473,40800.0
2011-11-08 14:05:00,57.34,57.39,57.25,57.3,17100.0,41.7545,41.7909,41.689,41.7254,17100.0
2011-11-08 14:10:00,57.29,57.37,57.28,57.33,16000.0,41.7181,41.7764,41.7108,41.7473,16000.0
2011-11-08 14:15:00,57.36,57.38,57.3,57.31,15300.0,41.7691,41.7837,41.7254,41.7327,15300.0
2011-11-08 14:20:00,57.29,57.35,57.29,57.35,25600.0,41.7181,41.7618,41.7181,41.7618,25600.0
2011-11-08 14:25:00,57.35,57.38,57.3,57.35,18100.0,41.7618,41.7837,41.7254,41.7618,18100.0
2011-11-08 14:30:00,57.4,57.44,57.33,57.33,16300.0,41.7982,41.8274,41.7473,41.7473,16300.0
2011-11-08 14:35:00,57.34,57.35,57.31,57.31,18400.0,41.7545,41.7618,41.7327,41.7327,18400.0
2011-11-08 14:40:00,57.32,57.32,57.25,57.25,30000.0,41.74,41.74,41.689,41.689,30000.0
2011-11-08 14:45:00,57.25,57.3,57.24,57.29,12800.0,41.689,41.7254,41.6817,41.7181,12800.0
2011-11-08 14:50:00,57.3,57.32,57.23,57.23,17300.0,41.7254,41.74,41.6744,41.6744,17300.0
2011-11-08 14:55:00,57.24,57.31,57.24,57.3,25600.0,41.6817,41.7327,41.6817,41.7254,25600.0
2011-11-08 15:00:00,57.3,57.3,57.26,57.29,21900.0,41.7254,41.7254,41.6963,41.7181,21900.0
2011-11-08 15:05:00,57.3,57.32,57.29,57.31,19800.0,41.7254,41.74,41.7181,41.7327,19800.0
2011-11-08 15:10:00,57.3,57.31,57.3,57.3,15200.0,41.7254,41.7327,41.7254,41.7254,15200.0
2011-11-08 15:15:00,57.31,57.38,57.28,57.35,45200.0,41.7327,41.7837,41.7108,41.7618,45200.0
2011-11-08 15:20:00,57.35,57.39,57.35,57.37,52100.0,41.7618,41.7909,41.7618,41.7764,52100.0
2011-11-08 15:25:00,57.37,57.41,57.36,57.39,16700.0,41.7764,41.8055,41.7691,41.7909,16700.0
2011-11-08 15:30:00,57.41,57.44,57.38,57.42,56800.0,41.8055,41.8274,41.7837,41.8128,56800.0
2011-11-08 15:35:00,57.42,57.47,57.4,57.45,37300.0,41.8128,41.8492,41.7982,41.8346,37300.0
2011-11-08 15:40:00,57.45,57.46,57.39,57.44,37900.0,41.8346,41.8419,41.7909,41.8274,37900.0
2011-11-08 15:45:00,57.44,57.45,57.39,57.41,46800.0,41.8274,41.8346,41.7909,41.8055,46800.0
2011-11-08 15:50:00,57.41,57.44,57.35,57.43,101300.0,41.8055,41.8274,41.7618,41.8201,101300.0
2011-11-08 15:55:00,57.43,57.43,57.39,57.4,104100.0,41.8201,41.8201,41.7909,41.7982,104100.0
2011-11-09 09:30:00,56.8,56.93,56.74,56.8,19100.0,41.3613,41.456,41.3176,41.3613,19100.0
2011-11-09 09:35:00,56.83,56.83,56.66,56.68,10200.0,41.3832,41.3832,41.2594,41.2739,10200.0
2011-11-09 09:40:00,56.67,56.72,56.52,56.56,17000.0,41.2666,41.3031,41.1574,41.1865,17000.0
2011-11-09 09:45:00,56.54,56.65,56.51,56.63,41800.0,41.172,41.2521,41.1501,41.2375,41800.0
2011-11-09 09:50:00,56.63,56.82,56.63,56.65,32100.0,41.2375,41.3759,41.2375,41.2521,32100.0
2011-11-09 09:55:00,56.65,56.76,56.62,56.76,13500.0,41.2521,41.3322,41.2302,41.3322,13500.0
2011-11-09 10:00:00,56.75,56.92,56.75,56.9,14200.0,41.3249,41.4487,41.3249,41.4341,14200.0
2011-11-09 10:05:00,56.89,56.93,56.83,56.88,16100.0,41.4268,41.456,41.3832,41.4196,16100.0
2011-11-09 10:10:00,56.86,57.0,56.86,56.97,12200.0,41.405,41.5069,41.405,41.4851,12200.0
2011-11-09 10:15:00,56.97,56.99,56.81,56.81,20200.0,41.4851,41.4997,41.3686,41.3686,20200.0
2011-11-09 10:20:00,56.82,56.98,56.79,56.96,6900.0,41.3759,41.4924,41.354,41.4778,6900.0
2011-11-09 10:25:00,56.93,56.93,56.74,56.74,10500.0,41.456,41.456,41.3176,41.3176,10500.0
2011-11-09 10:30:00,56.78,56.84,56.7,56.83,18700.0,41.3467,41.3904,41.2885,41.3832,18700.0
2011-11-09 10:35:00,56.84,56.85,56.73,56.74,17000.0,41.3904,41.3977,41.3103,41.3176,17000.0
2011-11-09 10:40:00,56.74,56.8,56.74,56.78,13200.0,41.3176,41.3613,41.3176,41.3467,13200.0
2011-11-09 10:45:00,56.78,56.9,56.76,56.88,17600.0,41.3467,41.4341,41.3322,41.4196,17600.0
2011-11-09 10:50:00,56.88,56.97,56.86,56.94,15200.0,41.4196,41.4851,41.405,41.4633,15200.0
2011-11-09 10:55:00,56.94,56.99,56.92,56.93,8600.0,41.4633,41.4997,41.4487,41.456,8600.0
2011-11-09 11:00:00,56.91,56.93,56.83,56.85,10900.0,41.4414,41.456,41.3832,41.3977,10900.0
2011-11-09 11:05:00,56.85,56.88,56.81,56.84,16600.0,41.3977,41.4196,41.3686,41.3904,16600.0
2011-11-09 11:10:00,56.84,56.93,56.83,56.91,8700.0,41.3904,41.456,41.3832,41.4414,8700.0
2011-11-09 11:15:00,56.89,57.01,56.89,57.0,6900.0,41.4268,41.5142,41.4268,41.5069,6900.0
2011-11-09 11:20:00,57.01,57.05,57.01,57.03,5200.0,41.5142,41.5434,41.5142,41.5288,5200.0
2011-11-09 11:25:00,57.01,57.05,56.97,56.97,3500.0,41.5142,41.5434,41.4851,41.4851,3500.0
2011-11-09 11:30:00,56.98,56.98,56.91,56.91,7300.0,41.4924,41.4924,41.4414,41.4414,7300.0
2011-11-09 11:35:00,56.92,57.0,56.92,56.97,6700.0,41.4487,41.5069,41.4487,41.4851,6700.0
2011-11-09 11:40:00,56.98,57.01,56.9,56.91,4600.0,41.4924,41.5142,41.4341,41.4414,4600.0
2011-11-09 11:45:00,56.9,56.98,56.87,56.97,7000.0,41.4341,41.4924,41.4123,41.4851,7000.0
2011-11-09 11:50:00,56.98,57.02,56.97,56.99,6700.0,41.4924,41.5215,41.4851,41.4997,6700.0
2011-11-09 11:55:00,57.0,57.0,56.92,56.96,5500.0,41.5069,41.5069,41.4487,41.4778,5500.0
2011-11-09 12:00:00,56.95,56.96,56.85,56.88,7900.0,41.4705,41.4778,41.3977,41.4196,7900.0
2011-11-09 12:05:00,56.87,56.92,56.83,56.86,6300.0,41.4123,41.4487,41.3832,41.405,6300.0
2011-11-09 12:10:00,56.85,56.87,56.85,56.86,2600.0,41.3977,41.4123,41.3977,41.405,2600.0
2011-11-09 12:15:00,56.86,56.87,56.85,56.86,3500.0,41.405,41.4123,41.3977,41.405,3500.0
2011-11-09 12:20:00,56.86,56.92,56.84,56.85,11600.0,41.405,41.4487,41.3904,41.3977,11600.0
2011-11-09 12:25:00,56.85,56.89,56.82,56.84,14000.0,41.3977,41.4268,41.3759,41.3904,14000.0
2011-11-09 12:30:00,56.84,56.87,56.83,56.84,4900.0,41.3904,41.4123,41.3832,41.3904,4900.0
2011-11-09 12:35:00,56.84,56.86,56.84,56.85,4000.0,41.3904,41.405,41.3904,41.3977,4000.0
2011-11-09 12:40:00,56.85,56.89,56.8,56.88,10300.0,41.3977,41.4268,41.3613,41.4196,10300.0
2011-11-09 12:45:00,56.88,56.93,56.86,56.88,6500.0,41.4196,41.456,41.405,41.4196,6500.0
2011-11-09 12:50:00,56.88,56.91,56.88,56.88,6200.0,41.4196,41.4414,41.4196,41.4196,6200.0
2011-11-09 12:55:00,56.88,56.93,56.88,56.93,6000.0,41.4196,41.456,41.4196,41.456,6000.0
2011-11-09 13:00:00,56.92,56.92,56.84,56.86,8600.0,41.4487,41.4487,41.3904,41.405,8600.0
2011-11-09 13:05:00,56.86,56.94,56.86,56.89,9300.0,41.405,41.4633,41.405,41.4268,9300.0
2011-11-09 13:10:00,56.89,56.91,56.86,56.88,6300.0,41.4268,41.4414,41.405,41.4196,6300.0
2011-11-09 13:15:00,56.88,56.89,56.81,56.84,7400.0,41.4196,41.4268,41.3686,41.3904,7400.0
2011-11-09 13:20:00,56.84,56.84,56.78,56.79,5800.0,41.3904,41.3904,41.3467,41.354,5800.0
2011-11-09 13:25:00,56.78,56.8,56.77,56.78,5000.0,41.3467,41.3613,41.3395,41.3467,5000.0
2011-11-09 13:30:00,56.77,56.8,56.74,56.77,10100.0,41.3395,41.3613,41.3176,41.3395,10100.0
2011-11-09 13:35:00,56.76,56.8,56.75,56.78,5100.0,41.3322,41.3613,41.3249,41.3467,5100.0
2011-11-09 13:40:00,56.77,56.82,56.72,56.81,6800.0,41.3395,41.3759,41.3031,41.3686,6800.0
2011-11-09 13:45:00,56.81,56.84,56.77,56.77,16500.0,41.3686,41.3904,41.3395,41.3395,16500.0
2011-11-09 13:50:00,56.78,56.8,56.73,56.73,7600.0,41.3467,41.3613,41.3103,41.3103,7600.0
2011-11-09 13:55:00,56.73,56.73,56.64,56.67,14100.0,41.3103,41.3103,41.2448,41.2666,14100.0
2011-11-09 14:00:00,56.67,56.67,56.57,56.58,14800.0,41.2666,41.2666,41.1938,41.2011,14800.0
2011-11-09 14:05:00,56.59,56.61,56.48,56.54,18100.0,41.2084,41.223,41.1283,41.172,18100.0
2011-11-09 14:10:00,56.54,56.55,56.48,56.48,11100.0,41.172,41.1793,41.1283,41.1283,11100.0
2011-11-09 14:15:00,56.48,56.5,56.44,56.46,12200.0,41.1283,41.1429,41.0992,41.1137,12200.0
2011-11-09 14:20:00,56.46,56.52,56.36,56.38,11400.0,41.1137,41.1574,41.0409,41.0555,11400.0
2011-11-09 14:25:00,56.37,56.44,56.3,56.44,19500.0,41.0482,41.0992,40.9972,41.0992,19500.0
2011-11-09 14:30:00,56.43,56.5,56.37,56.5,16800.0,41.0919,41.1429,41.0482,41.1429,16800.0
2011-11-09 14:35:00,56.49,56.5,56.43,56.46,8100.0,41.1356,41.1429,41.0919,41.1137,8100.0
2011-11-09 14:40:00,56.45,56.5,56.38,56.5,11700.0,41.1064,41.1429,41.0555,41.1429,11700.0
2011-11-09 14:45:00,56.49,56.51,56.45,56.46,11400.0,41.1356,41.1501,41.1064,41.1137,11400.0
2011-11-09 14:50:00,56.45,56.47,56.37,56.44,13300.0,41.1064,41.121,41.0482,41.0992,13300.0
2011-11-09 14:55:00,56.45,56.49,56.42,56.42,10100.0,41.1064,41.1356,41.0846,41.0846,10100.0
2011-11-09 15:00:00,56.41,56.48,56.39,56.47,14400.0,41.0773,41.1283,41.0628,41.121,14400.0
2011-11-09 15:05:00,56.47,56.59,56.47,56.54,16400.0,41.121,41.2084,41.121,41.172,16400.0
2011-11-09 15:10:00,56.56,56.58,56.5,56.5,19200.0,41.1865,41.2011,41.1429,41.1429,19200.0
2011-11-09 15:15:00,56.5,56.58,56.49,56.54,16500.0,41.1429,41.2011,41.1356,41.172,16500.0
2011-11-09 15:20:00,56.55,56.63,56.54,56.57,21500.0,41.1793,41.2375,41.172,41.1938,21500.0
2011-11-09 15:25:00,56.55,56.61,56.55,56.61,21000.0,41.1793,41.223,41.1793,41.223,21000.0
2011-11-09 15:30:00,56.61,56.65,56.53,56.61,45000.0,41.223,41.2521,41.1647,41.223,45000.0
2011-11-09 15:35:00,56.6,56.66,56.54,56.59,83500.0,41.2157,41.2594,41.172,41.2084,83500.0
2011-11-09 15:40:00,56.59,56.66,56.48,56.52,49300.0,41.2084,41.2594,41.1283,41.1574,49300.0
2011-11-09 15:45:00,56.51,56.51,56.41,56.45,62100.0,41.1501,41.1501,41.0773,41.1064,62100.0
2011-11-09 15:50:00,56.44,56.56,56.44,56.49,61300.0,41.0992,41.1865,41.0992,41.1356,61300.0
2011-11-09 15:55:00,56.49,56.59,56.46,56.53,129800.0,41.1356,41.2084,41.1137,41.1647,129800.0
2011-11-10 09:30:00,56.13,56.89,56.13,56.5,26500.0,40.8734,41.4268,40.8734,41.1429,26500.0
2011-11-10 09:35:00,56.45,56.63,56.36,56.59,15800.0,41.1064,41.2375,41.0409,41.2084,15800.0
2011-11-10 09:40:00,56.57,56.71,56.52,56.71,6700.0,41.1938,41.2958,41.1574,41.2958,6700.0
2011-11-10 09:45:00,56.79,56.86,56.52,56.54,11500.0,41.354,41.405,41.1574,41.172,11500.0
2011-11-10 09:50:00,56.55,56.61,56.5,56.56,4400.0,41.1793,41.223,41.1429,41.1865,4400.0
2011-11-10 09:55:00,56.56,56.56,56.47,56.48,6800.0,41.1865,41.1865,41.121,41.1283,6800.0
2011-11-10 10:00:00,56.48,56.5,56.43,56.49,12800.0,41.1283,41.1429,41.0919,41.1356,12800.0
2011-11-10 10:05:00,56.48,56.49,56.35,56.35,8500.0,41.1283,41.1356,41.0336,41.0336,8500.0
2011-11-10 10:10:00,56.37,56.38,56.3,56.32,24800.0,41.0482,41.0555,40.9972,41.0118,24800.0
2011-11-10 10:15:00,56.34,56.35,56.2,56.27,14500.0,41.0263,41.0336,40.9244,40.9754,14500.0
2011-11-10 10:20:00,56.26,56.32,56.2,56.26,5400.0,40.9681,41.0118,40.9244,40.9681,5400.0
2011-11-10 10:25:00,56.28,56.36,56.23,56.23,8500.0,40.9827,41.0409,40.9462,40.9462,8500.0
2011-11-10 10:30:00,56.26,56.27,56.19,56.23,6100.0,40.9681,40.9754,40.9171,40.9462,6100.0
2011-11-10 10:35:00,56.24,56.3,56.21,56.29,9400.0,40.9535,40.9972,40.9317,40.9899,9400.0
2011-11-10 10:40:00,56.28,56.32,56.22,56.22,12700.0,40.9827,41.0118,40.939,40.939,12700.0
2011-11-10 10:45:00,56.23,56.28,56.21,56.24,6700.0,40.9462,40.9827,40.9317,40.9535,6700.0
2011-11-10 10:50:00,56.26,56.43,56.26,56.42,9500.0,40.9681,41.0919,40.9681,41.0846,9500.0
2011-11-10 10:55:00,56.43,56.52,56.43,56.48,9800.0,41.0919,41.1574,41.0919,41.1283,9800.0
2011-11-10 11:00:00,56.5,56.53,56.41,56.43,10200.0,41.1429,41.1647,41.0773,41.0919,10200.0
2011-11-10 11:05:00,56.43,56.5,56.4,56.5,3800.0,41.0919,41.1429,41.07,41.1429,3800.0
2011-11-10 11:10:00,56.52,56.53,56.4,56.44,7000.0,41.1574,41.1647,41.07,41.0992,7000.0
2011-11-10 11:15:00,56.44,56.5,56.43,56.48,6500.0,41.0992,41.1429,41.0919,41.1283,6500.0
2011-11-10 11:20:00,56.48,56.54,56.45,56.54,4000.0,41.1283,41.172,41.1064,41.172,4000.0
2011-11-10 11:25:00,56.56,56.58,56.46,56.46,7400.0,41.1865,41.2011,41.1137,41.1137,7400.0
2011-11-10 11:30:00,56.46,56.6,56.45,56.59,7500.0,41.1137,41.2157,41.1064,41.2084,7500.0
2011-11-10 11:35:00,56.6,56.64,56.51,56.56,8100.0,41.2157,41.2448,41.1501,41.1865,8100.0
2011-11-10 11:40:00,56.56,56.71,56.56,56.71,12500.0,41.1865,41.2958,41.1865,41.2958,12500.0
2011-11-10 11:45:00,56.72,56.8,56.67,56.75,9200.0,41.3031,41.3613,41.2666,41.3249,9200.0
2011-11-10 11:50:00,56.74,56.78,56.72,56.75,7900.0,41.3176,41.3467,41.3031,41.3249,7900.0
2011-11-10 11:55:00,56.74,56.74,56.66,56.67,6500.0,41.3176,41.3176,41.2594,41.2666,6500.0
2011-11-10 12:00:00,56.67,56.73,56.67,56.73,7700.0,41.2666,41.3103,41.2666,41.3103,7700.0
2011-11-10 12:05:00,56.72,56.82,56.72,56.82,4000.0,41.3031,41.3759,41.3031,41.3759,4000.0
2011-11-10 12:10:00,56.82,56.85,56.81,56.84,8400.0,41.3759,41.3977,41.3686,41.3904,8400.0
2011-11-10 12:15:00,56.84,56.89,56.84,56.86,5900.0,41.3904,41.4268,41.3904,41.405,5900.0
2011-11-10 12:20:00,56.86,56.91,56.84,56.91,5500.0,41.405,41.4414,41.3904,41.4414,5500.0
2011-11-10 12:25:00,56.9,56.92,56.84,56.84,6800.0,41.4341,41.4487,41.3904,41.3904,6800.0
2011-11-10 12:30:00,56.82,56.83,56.76,56.76,5400.0,41.3759,41.3832,41.3322,41.3322,5400.0
2011-11-10 12:35:00,56.75,56.79,56.71,56.78,5800.0,41.3249,41.354,41.2958,41.3467,5800.0
2011-11-10 12:40:00,56.77,56.81,56.77,56.78,6000.0,41.3395,41.3686,41.3395,41.3467,6000.0
2011-11-10 12:45:00,56.79,56.86,56.79,56.86,3000.0,41.354,41.405,41.354,41.405,3000.0
2011-11-10 12:50:00,56.86,56.93,56.86,56.91,7400.0,41.405,41.456,41.405,41.4414,7400.0
2011-11-10 12:55:00,56.91,56.91,56.87,56.89,4800.0,41.4414,41.4414,41.4123,41.4268,4800.0
2011-11-10 13:00:00,56.9,56.97,56.89,56.96,4800.0,41.4341,41.4851,41.4268,41.4778,4800.0
2011-11-10 13:05:00,56.95,56.96,56.93,56.93,4100.0,41.4705,41.4778,41.456,41.456,4100.0
2011-11-10 13:10:00,56.95,57.07,56.95,57.0,11900.0,41.4705,41.5579,41.4705,41.5069,11900.0
2011-11-10 13:15:00,57.02,57.09,57.02,57.08,3700.0,41.5215,41.5725,41.5215,41.5652,3700.0
2011-11-10 13:20:00,57.09,57.09,57.05,57.06,6200.0,41.5725,41.5725,41.5434,41.5506,6200.0
2011-11-10 13:25:00,57.07,57.09,57.04,57.05,4700.0,41.5579,41.5725,41.5361,41.5434,4700.0
2011-11-10 13:30:00,57.05,57.12,57.05,57.12,7600.0,41.5434,41.5943,41.5434,41.5943,7600.0
2011-11-10 13:35:00,57.12,57.12,56.99,56.99,6300.0,41.5943,41.5943,41.4997,41.4997,6300.0
2011-11-10 13:40:00,56.99,57.01,56.93,56.93,8200.0,41.4997,41.5142,41.456,41.456,8200.0
2011-11-10 13:45:00,56.93,56.94,56.86,56.87,7000.0,41.456,41.4633,41.405,41.4123,7000.0
2011-11-10 13:50:00,56.87,56.89,56.85,56.87,5200.0,41.4123,41.4268,41.3977,41.4123,5200.0
2011-11-10 13:55:00,56.88,56.92,56.88,56.91,7000.0,41.4196,41.4487,41.4196,41.4414,7000.0
2011-11-10 14:00:00,56.91,56.93,56.79,56.79,10000.0,41.4414,41.456,41.354,41.354,10000.0
2011-11-10 14:05:00,56.78,56.78,56.67,56.7,14600.0,41.3467,41.3467,41.2666,41.2885,14600.0
2011-11-10 14:10:00,56.69,56.71,56.66,56.71,10400.0,41.2812,41.2958,41.2594,41.2958,10400.0
2011-11-10 14:15:00,56.71,56.84,56.71,56.84,11100.0,41.2958,41.3904,41.2958,41.3904,11100.0
2011-11-10 14:20:00,56.83,56.84,56.77,56.84,10900.0,41.3832,41.3904,41.3395,41.3904,10900.0
2011-11-10 14:25:00,56.84,56.84,56.76,56.78,11800.0,41.3904,41.3904,41.3322,41.3467,11800.0
2011-11-10 14:30:00,56.79,56.87,56.78,56.87,10300.0,41.354,41.4123,41.3467,41.4123,10300.0
2011-11-10 14:35:00,56.86,56.9,56.81,56.84,10900.0,41.405,41.4341,41.3686,41.3904,10900.0
2011-11-10 14:40:00,56.83,56.91,56.83,56.91,7300.0,41.3832,41.4414,41.3832,41.4414,7300.0
2011-11-10 14:45:00,56.91,56.92,56.84,56.84,9900.0,41.4414,41.4487,41.3904,41.3904,9900.0
2011-11-10 14:50:00,56.85,56.85,56.81,56.83,12600.0,41.3977,41.3977,41.3686,41.3832,12600.0
2011-11-10 14:55:00,56.83,56.83,56.75,56.76,8900.0,41.3832,41.3832,41.3249,41.3322,8900.0
2011-11-10 15:00:00,56.76,56.86,56.76,56.83,24700.0,41.3322,41.405,41.3322,41.3832,24700.0
2011-11-10 15:05:00,56.84,56.89,56.83,56.86,13800.0,41.3904,41.4268,41.3832,41.405,13800.0
2011-11-10 15:10:00,56.86,56.88,56.84,56.88,10600.0,41.405,41.4196,41.3904,41.4196,10600.0
2011-11-10 15:15:00,56.87,56.9,56.82,56.85,19900.0,41.4123,41.4341,41.3759,41.3977,19900.0
2011-11-10 15:20:00,56.84,56.92,56.82,56.9,16300.0,41.3904,41.4487,41.3759,41.4341,16300.0
2011-11-10 15:25:00,56.9,57.01,56.9,56.96,25800.0,41.4341,41.5142,41.4341,41.4778,25800.0
2011-11-10 15:30:00,56.94,56.95,56.87,56.88,24200.0,41.4633,41.4705,41.4123,41.4196,24200.0
2011-11-10 15:35:00,56.87,56.91,56.82,56.87,23800.0,41.4123,41.4414,41.3759,41.4123,23800.0
2011-11-10 15:40:00,56.87,56.92,56.84,56.86,28100.0,41.4123,41.4487,41.3904,41.405,28100.0
2011-11-10 15:45:00,56.86,56.95,56.86,56.93,33400.0,41.405,41.4705,41.405,41.456,33400.0
2011-11-10 15:50:00,56.91,57.02,56.88,57.01,41800.0,41.4414,41.5215,41.4196,41.5142,41800.0
2011-11-10 15:55:00,57.01,57.04,56.91,56.95,57700.0,41.5142,41.5361,41.4414,41.4705,57700.0
2011-11-11 09:30:00,57.31,57.44,57.13,57.14,14700.0,41.7327,41.8274,41.6016,41.6089,14700.0
2011-11-11 09:35:00,57.14,57.24,57.02,57.02,18900.0,41.6089,41.6817,41.5215,41.5215,18900.0
2011-11-11 09:40:00,57.04,57.23,57.02,57.14,7600.0,41.5361,41.6744,41.5215,41.6089,7600.0
2011-11-11 09:45:00,57.17,57.33,57.17,57.32,7800.0,41.6307,41.7473,41.6307,41.74,7800.0
2011-11-11 09:50:00,57.31,57.41,57.31,57.4,7600.0,41.7327,41.8055,41.7327,41.7982,7600.0
2011-11-11 09:55:00,57.4,57.43,57.26,57.3,7500.0,41.7982,41.8201,41.6963,41.7254,7500.0
2011-11-11 10:00:00,57.33,57.36,57.21,57.34,10100.0,41.7473,41.7691,41.6599,41.7545,10100.0
2011-11-11 10:05:00,57.33,57.33,57.26,57.27,6000.0,41.7473,41.7473,41.6963,41.7036,6000.0
2011-11-11 10:10:00,57.27,57.29,57.2,57.2,7000.0,41.7036,41.7181,41.6526,41.6526,7000.0
2011-11-11 10:15:00,57.2,57.22,57.14,57.16,11600.0,41.6526,41.6672,41.6089,41.6235,11600.0
2011-11-11 10:20:00,57.16,57.2,57.15,57.2,7500.0,41.6235,41.6526,41.6162,41.6526,7500.0
2011-11-11 10:25:00,57.19,57.2,57.1,57.13,8600.0,41.6453,41.6526,41.5798,41.6016,8600.0
2011-11-11 10:30:00,57.14,57.2,57.14,57.15,8600.0,41.6089,41.6526,41.6089,41.6162,8600.0
2011-11-11 10:35:00,57.16,57.2,57.16,57.16,9200.0,41.6235,41.6526,41.6235,41.6235,9200.0
2011-11-11 10:40:00,57.17,57.17,57.09,57.15,11800.0,41.6307,41.6307,41.5725,41.6162,11800.0
2011-11-11 10:45:00,57.14,57.15,57.09,57.13,9200.0,41.6089,41.6162,41.5725,41.6016,9200.0
2011-11-11 10:50:00,57.12,57.24,57.1,57.24,10700.0,41.5943,41.6817,41.5798,41.6817,10700.0
2011-11-11 10:55:00,57.24,57.34,57.24,57.31,2000.0,41.6817,41.7545,41.6817,41.7327,2000.0
2011-11-11 11:00:00,57.31,57.33,57.29,57.33,5700.0,41.7327,41.7473,41.7181,41.7473,5700.0
2011-11-11 11:05:00,57.32,57.34,57.3,57.32,5500.0,41.74,41.7545,41.7254,41.74,5500.0
2011-11-11 11:10:00,57.31,57.33,57.28,57.31,3700.0,41.7327,41.7473,41.7108,41.7327,3700.0
2011-11-11 11:15:00,57.32,57.34,57.29,57.31,6300.0,41.74,41.7545,41.7181,41.7327,6300.0
2011-11-11 11:20:00,57.31,57.31,57.27,57.27,6300.0,41.7327,41.7327,41.7036,41.7036,6300.0
2011-11-11 11:25:00,57.27,57.27,57.23,57.25,4900.0,41.7036,41.7036,41.6744,41.689,4900.0
2011-11-11 11:30:00,57.24,57.24,57.16,57.16,3900.0,41.6817,41.6817,41.6235,41.6235,3900.0
2011-11-11 11:35:00,57.16,57.16,57.1,57.11,3600.0,41.6235,41.6235,41.5798,41.5871,3600.0
2011-11-11 11:40:00,57.11,57.17,57.1,57.15,8100.0,41.5871,41.6307,41.5798,41.6162,8100.0
2011-11-11 11:45:00,57.17,57.22,57.16,57.19,11600.0,41.6307,41.6672,41.6235,41.6453,11600.0
2011-11-11 11:50:00,57.19,57.22,57.18,57.21,5300.0,41.6453,41.6672,41.638,41.6599,5300.0
2011-11-11 11:55:00,57.2,57.2,57.16,57.17,6400.0,41.6526,41.6526,41.6235,41.6307,6400.0
2011-11-11 12:00:00,57.17,57.2,57.15,57.2,6700.0,41.6307,41.6526,41.6162,41.6526,6700.0
2011-11-11 12:05:00,57.21,57.25,57.21,57.24,2700.0,41.6599,41.689,41.6599,41.6817,2700.0
2011-11-11 12:10:00,57.24,57.25,57.23,57.25,3500.0,41.6817,41.689,41.6744,41.689,3500.0
2011-11-11 12:15:00,57.25,57.26,57.23,57.25,5000.0,41.689,41.6963,41.6744,41.689,5000.0
2011-11-11 12:20:00,57.25,57.26,57.21,57.23,8100.0,41.689,41.6963,41.6599,41.6744,8100.0
2011-11-11 12:25:00,57.22,57.27,57.22,57.27,2900.0,41.6672,41.7036,41.6672,41.7036,2900.0
2011-11-11 12:30:00,57.27,57.29,57.26,57.29,5500.0,41.7036,41.7181,41.6963,41.7181,5500.0
2011-11-11 12:35:00,57.29,57.31,57.29,57.29,4300.0,41.7181,41.7327,41.7181,41.7181,4300.0
2011-11-11 12:40:00,57.3,57.32,57.3,57.31,4500.0,41.7254,41.74,41.7254,41.7327,4500.0
2011-11-11 12:45:00,57.29,57.3,57.26,57.27,6200.0,41.7181,41.7254,41.6963,41.7036,6200.0
2011-11-11 12:50:00,57.26,57.27,57.25,57.26,6600.0,41.6963,41.7036,41.689,41.6963,6600.0
2011-11-11 12:55:00,57.26,57.3,57.23,57.27,6700.0,41.6963,41.7254,41.6744,41.7036,6700.0
2011-11-11 13:00:00,57.27,57.29,57.25,57.29,11400.0,41.7036,41.7181,41.689,41.7181,11400.0
2011-11-11 13:05:00,57.3,57.3,57.25,57.25,14600.0,41.7254,41.7254,41.689,41.689,14600.0
2011-11-11 13:10:00,57.25,57.26,57.23,57.23,9000.0,41.689,41.6963,41.6744,41.6744,9000.0
2011-11-11 13:15:00,57.23,57.29,57.23,57.28,1800.0,41.6744,41.7181,41.6744,41.7108,1800.0
2011-11-11 13:20:00,57.29,57.29,57.25,57.27,11300.0,41.7181,41.7181,41.689,41.7036,11300.0
2011-11-11 13:25:00,57.26,57.26,57.24,57.24,9100.0,41.6963,41.6963,41.6817,41.6817,9100.0
2011-11-11 13:30:00,57.25,57.31,57.22,57.31,7800.0,41.689,41.7327,41.6672,41.7327,7800.0
2011-11-11 13:35:00,57.32,57.32,57.23,57.23,9800.0,41.74,41.74,41.6744,41.6744,9800.0
2011-11-11 13:40:00,57.23,57.24,57.19,57.2,6900.0,41.6744,41.6817,41.6453,41.6526,6900.0
2011-11-11 13:45:00,57.2,57.23,57.18,57.2,10300.0,41.6526,41.6744,41.638,41.6526,10300.0
2011-11-11 13:50:00,57.2,57.21,57.14,57.16,12600.0,41.6526,41.6599,41.6089,41.6235,12600.0
2011-11-11 13:55:00,57.15,57.16,57.14,57.16,10600.0,41.6162,41.6235,41.6089,41.6235,10600.0
2011-11-11 14:00:00,57.17,57.17,57.12,57.16,11800.0,41.6307,41.6307,41.5943,41.6235,11800.0
2011-11-11 14:05:00,57.15,57.16,57.15,57.15,4200.0,41.6162,41.6235,41.6162,41.6162,4200.0
2011-11-11 14:10:00,57.16,57.22,57.16,57.21,9100.0,41.6235,41.6672,41.6235,41.6599,9100.0
2011-11-11 14:15:00,57.21,57.24,57.16,57.16,33500.0,41.6599,41.6817,41.6235,41.6235,33500.0
2011-11-11 14:20:00,57.17,57.18,57.11,57.13,12100.0,41.6307,41.638,41.5871,41.6016,12100.0
2011-11-11 14:25:00,57.12,57.12,57.1,57.11,5700.0,41.5943,41.5943,41.5798,41.5871,5700.0
2011-11-11 14:30:00,57.11,57.14,57.1,57.1,17800.0,41.5871,41.6089,41.5798,41.5798,17800.0
2011-11-11 14:35:00,57.1,57.1,57.06,57.06,7800.0,41.5798,41.5798,41.5506,41.5506,7800.0
2011-11-11 14:40:00,57.06,57.06,57.04,57.05,9500.0,41.5506,41.5506,41.5361,41.5434,9500.0
2011-11-11 14:45:00,57.04,57.06,56.99,56.99,16900.0,41.5361,41.5506,41.4997,41.4997,16900.0
2011-11-11 14:50:00,57.0,57.02,56.99,57.02,16000.0,41.5069,41.5215,41.4997,41.5215,16000.0
2011-11-11 14:55:00,57.02,57.02,56.99,57.0,12800.0,41.5215,41.5215,41.4997,41.5069,12800.0
2011-11-11 15:00:00,56.99,57.03,56.98,57.02,9700.0,41.4997,41.5288,41.4924,41.5215,9700.0
2011-11-11 15:05:00,57.02,57.03,56.98,57.01,13300.0,41.5215,41.5288,41.4924,41.5142,13300.0
2011-11-11 15:10:00,57.01,57.03,56.98,57.02,16600.0,41.5142,41.5288,41.4924,41.5215,16600.0
2011-11-11 15:15:00,57.03,57.12,57.03,57.1,14500.0,41.5288,41.5943,41.5288,41.5798,14500.0
2011-11-11 15:20:00,57.09,57.13,57.08,57.08,25900.0,41.5725,41.6016,41.5652,41.5652,25900.0
2011-11-11 15:25:00,57.08,57.12,57.04,57.05,50800.0,41.5652,41.5943,41.5361,41.5434,50800.0
2011-11-11 15:30:00,57.04,57.07,57.03,57.07,41900.0,41.5361,41.5579,41.5288,41.5579,41900.0
2011-11-11 15:35:00,57.07,57.07,57.03,57.06,10700.0,41.5579,41.5579,41.5288,41.5506,10700.0
2011-11-11 15:40:00,57.05,57.05,57.0,57.02,29300.0,41.5434,41.5434,41.5069,41.5215,29300.0
2011-11-11 15:45:00,57.03,57.04,56.94,56.95,36500.0,41.5288,41.5361,41.4633,41.4705,36500.0
2011-11-11 15:50:00,56.96,56.98,56.9,56.91,94300.0,41.4778,41.4924,41.4341,41.4414,94300.0
2011-11-11 15:55:00,56.91,56.99,56.91,56.97,103100.0,41.4414,41.4997,41.4414,41.4851,103100.0
2011-11-14 09:30:00,56.15,56.74,55.64,55.93,122400.0,40.888,41.3176,40.5166,40.7278,122400.0
2011-11-14 09:35:00,55.83,56.08,55.7,56.08,95900.0,40.655,40.837,40.5603,40.837,95900.0
2011-11-14 09:40:00,56.08,56.2,55.97,56.13,13800.0,40.837,40.9244,40.7569,40.8734,13800.0
2011-11-14 09:45:00,56.12,56.2,56.09,56.19,16400.0,40.8661,40.9244,40.8443,40.9171,16400.0
2011-11-14 09:50:00,56.17,56.24,56.13,56.16,22600.0,40.9026,40.9535,40.8734,40.8953,22600.0
2011-11-14 09:55:00,56.15,56.28,56.14,56.16,23200.0,40.888,40.9827,40.8807,40.8953,23200.0
2011-11-14 10:00:00,56.14,56.19,55.94,55.96,37300.0,40.8807,40.9171,40.7351,40.7496,37300.0
2011-11-14 10:05:00,55.96,56.08,55.88,56.05,13800.0,40.7496,40.837,40.6914,40.8152,13800.0
2011-11-14 10:10:00,56.04,56.19,56.03,56.12,11200.0,40.8079,40.9171,40.8006,40.8661,11200.0
2011-11-14 10:15:00,56.1,56.1,55.91,55.91,19400.0,40.8516,40.8516,40.7132,40.7132,19400.0
2011-11-14 10:20:00,55.91,55.98,55.88,55.96,9600.0,40.7132,40.7642,40.6914,40.7496,9600.0
2011-11-14 10:25:00,55.96,56.03,55.93,55.98,10200.0,40.7496,40.8006,40.7278,40.7642,10200.0
2011-11-14 10:30:00,55.98,56.04,55.97,56.03,9800.0,40.7642,40.8079,40.7569,40.8006,9800.0
2011-11-14 10:35:00,56.02,56.02,55.97,55.97,14500.0,40.7933,40.7933,40.7569,40.7569,14500.0
2011-11-14 10:40:00,55.97,56.0,55.92,55.96,20900.0,40.7569,40.7788,40.7205,40.7496,20900.0
2011-11-14 10:45:00,55.98,56.0,55.9,55.98,77900.0,40.7642,40.7788,40.7059,40.7642,77900.0
2011-11-14 10:50:00,55.97,56.01,55.87,55.97,89100.0,40.7569,40.786,40.6841,40.7569,89100.0
2011-11-14 10:55:00,55.97,56.17,55.95,56.16,61600.0,40.7569,40.9026,40.7423,40.8953,61600.0
2011-11-14 11:00:00,56.17,56.39,56.16,56.18,78000.0,40.9026,41.0628,40.8953,40.9098,78000.0
2011-11-14 11:05:00,56.17,56.36,56.17,56.28,7100.0,40.9026,41.0409,40.9026,40.9827,7100.0
2011-11-14 11:10:00,56.27,56.31,56.25,56.29,11100.0,40.9754,41.0045,40.9608,40.9899,11100.0
2011-11-14 11:15:00,56.3,56.35,56.28,56.35,12200.0,40.9972,41.0336,40.9827,41.0336,12200.0
2011-11-14 11:20:00,56.36,56.54,56.35,56.53,11700.0,41.0409,41.172,41.0336,41.1647,11700.0
2011-11-14 11:25:00,56.52,56.52,56.35,56.39,29300.0,41.1574,41.1574,41.0336,41.0628,29300.0
2011-11-14 11:30:00,56.39,56.43,56.31,56.4,24100.0,41.0628,41.0919,41.0045,41.07,24100.0
2011-11-14 11:35:00,56.38,56.45,56.3,56.44,22300.0,41.0555,41.1064,40.9972,41.0992,22300.0
2011-11-14 11:40:00,56.45,56.47,56.42,56.44,4100.0,41.1064,41.121,41.0846,41.0992,4100.0
2011-11-14 11:45:00,56.44,56.44,56.37,56.4,28500.0,41.0992,41.0992,41.0482,41.07,28500.0
2011-11-14 11:50:00,56.41,56.45,56.4,56.42,12900.0,41.0773,41.1064,41.07,41.0846,12900.0
2011-11-14 11:55:00,56.42,56.54,56.4,56.54,6700.0,41.0846,41.172,41.07,41.172,6700.0
2011-11-14 12:00:00,56.55,56.59,56.42,56.44,40400.0,41.1793,41.2084,41.0846,41.0992,40400.0
2011-11-14 12:05:00,56.44,56.45,56.39,56.42,22200.0,41.0992,41.1064,41.0628,41.0846,22200.0
2011-11-14 12:10:00,56.42,56.42,56.35,56.38,11500.0,41.0846,41.0846,41.0336,41.0555,11500.0
2011-11-14 12:15:00,56.38,56.41,56.33,56.33,45400.0,41.0555,41.0773,41.0191,41.0191,45400.0
2011-11-14 12:20:00,56.32,56.33,56.2,56.23,10500.0,41.0118,41.0191,40.9244,40.9462,10500.0
2011-11-14 12:25:00,56.23,56.24,56.21,56.23,18100.0,40.9462,40.9535,40.9317,40.9462,18100.0
2011-11-14 12:30:00,56.23,56.23,56.2,56.21,3500.0,40.9462,40.9462,40.9244,40.9317,3500.0
2011-11-14 12:35:00,56.21,56.35,56.2,56.35,37600.0,40.9317,41.0336,40.9244,41.0336,37600.0
2011-11-14 12:40:00,56.34,56.38,56.32,56.38,21600.0,41.0263,41.0555,41.0118,41.0555,21600.0
2011-11-14 12:45:00,56.38,56.38,56.33,56.37,25100.0,41.0555,41.0555,41.0191,41.0482,25100.0
2011-11-14 12:50:00,56.37,56.41,56.37,56.38,5400.0,41.0482,41.0773,41.0482,41.0555,5400.0
2011-11-14 12:55:00,56.38,56.38,56.32,56.33,5200.0,41.0555,41.0555,41.0118,41.0191,5200.0
2011-11-14 13:00:00,56.32,56.36,56.31,56.36,9900.0,41.0118,41.0409,41.0045,41.0409,9900.0
2011-11-14 13:05:00,56.36,56.44,56.36,56.43,5800.0,41.0409,41.0992,41.0409,41.0919,5800.0
2011-11-14 13:10:00,56.44,56.47,56.43,56.47,28900.0,41.0992,41.121,41.0919,41.121,28900.0
2011-11-14 13:15:00,56.47,56.48,56.43,56.47,7100.0,41.121,41.1283,41.0919,41.121,7100.0
2011-11-14 13:20:00,56.46,56.47,56.44,56.46,17700.0,41.1137,41.121,41.0992,41.1137,17700.0
2011-11-14 13:25:00,56.46,56.47,56.43,56.44,16500.0,41.1137,41.121,41.0919,41.0992,16500.0
2011-11-14 13:30:00,56.43,56.43,56.38,56.38,8100.0,41.0919,41.0919,41.0555,41.0555,8100.0
2011-11-14 13:35:00,56.38,56.4,56.27,56.27,33300.0,41.0555,41.07,40.9754,40.9754,33300.0
2011-11-14 13:40:00,56.28,56.28,56.2,56.24,74400.0,40.9827,40.9827,40.9244,40.9535,74400.0
2011-11-14 13:45:00,56.24,56.25,56.23,56.23,2900.0,40.9535,40.9608,40.9462,40.9462,2900.0
2011-11-14 13:50:00,56.23,56.29,56.23,56.28,8300.0,40.9462,40.9899,40.9462,40.9827,8300.0
2011-11-14 13:55:00,56.27,56.27,56.25,56.27,8400.0,40.9754,40.9754,40.9608,40.9754,8400.0
2011-11-14 14:00:00,56.28,56.39,56.25,56.38,25500.0,40.9827,41.0628,40.9608,41.0555,25500.0
2011-11-14 14:05:00,56.4,56.47,56.4,56.47,7600.0,41.07,41.121,41.07,41.121,7600.0
2011-11-14 14:10:00,56.47,56.48,56.44,56.47,8700.0,41.121,41.1283,41.0992,41.121,8700.0
2011-11-14 14:15:00,56.47,56.49,56.45,56.46,6100.0,41.121,41.1356,41.1064,41.1137,6100.0
2011-11-14 14:20:00,56.45,56.49,56.44,56.49,13400.0,41.1064,41.1356,41.0992,41.1356,13400.0
2011-11-14 14:25:00,56.49,56.49,56.46,56.47,8000.0,41.1356,41.1356,41.1137,41.121,8000.0
2011-11-14 14:30:00,56.47,56.47,56.45,56.45,7700.0,41.121,41.121,41.1064,41.1064,7700.0
2011-11-14 14:35:00,56.45,56.46,56.43,56.45,14900.0,41.1064,41.1137,41.0919,41.1064,14900.0
2011-11-14 14:40:00,56.45,56.45,56.35,56.36,40900.0,41.1064,41.1064,41.0336,41.0409,40900.0
2011-11-14 14:45:00,56.37,56.39,56.31,56.33,8200.0,41.0482,41.0628,41.0045,41.0191,8200.0
2011-11-14 14:50:00,56.32,56.35,56.3,56.31,9700.0,41.0118,41.0336,40.9972,41.0045,9700.0
2011-11-14 14:55:00,56.3,56.32,56.25,56.25,10200.0,40.9972,41.0118,40.9608,40.9608,10200.0
2011-11-14 15:00:00,56.25,56.26,56.19,56.24,146700.0,40.9608,40.9681,40.9171,40.9535,146700.0
2011-11-14 15:05:00,56.25,56.28,56.22,56.24,15800.0,40.9608,40.9827,40.939,40.9535,15800.0
2011-11-14 15:10:00,56.24,56.29,56.24,56.24,10300.0,40.9535,40.9899,40.9535,40.9535,10300.0
2011-11-14 15:15:00,56.25,56.27,56.23,56.24,15200.0,40.9608,40.9754,40.9462,40.9535,15200.0
2011-11-14 15:20:00,56.24,56.27,56.23,56.26,17400.0,40.9535,40.9754,40.9462,40.9681,17400.0
2011-11-14 15:25:00,56.26,56.33,56.16,56.17,176900.0,40.9681,41.0191,40.8953,40.9026,176900.0
2011-11-14 15:30:00,56.16,56.18,56.01,56.01,57900.0,40.8953,40.9098,40.786,40.786,57900.0
2011-11-14 15:35:00,56.01,56.03,55.95,55.97,68900.0,40.786,40.8006,40.7423,40.7569,68900.0
2011-11-14 15:40:00,55.97,56.04,55.96,56.03,53800.0,40.7569,40.8079,40.7496,40.8006,53800.0
2011-11-14 15:45:00,56.04,56.1,55.97,56.0,59200.0,40.8079,40.8516,40.7569,40.7788,59200.0
2011-11-14 15:50:00,56.01,56.06,56.0,56.05,57600.0,40.786,40.8224,40.7788,40.8152,57600.0
2011-11-14 15:55:00,56.05,56.07,55.99,56.06,100700.0,40.8152,40.8297,40.7715,40.8224,100700.0
2011-11-15 09:30:00,56.12,56.53,56.08,56.49,16700.0,40.8661,41.1647,40.837,41.1356,16700.0
2011-11-15 09:35:00,56.48,56.51,56.3,56.3,14300.0,41.1283,41.1501,40.9972,40.9972,14300.0
2011-11-15 09:40:00,56.3,56.3,56.2,56.21,8500.0,40.9972,40.9972,40.9244,40.9317,8500.0
2011-11-15 09:45:00,56.22,56.33,56.21,56.28,10000.0,40.939,41.0191,40.9317,40.9827,10000.0
2011-11-15 09:50:00,56.29,56.31,56.17,56.2,15400.0,40.9899,41.0045,40.9026,40.9244,15400.0
2011-11-15 09:55:00,56.21,56.32,56.2,56.3,16400.0,40.9317,41.0118,40.9244,40.9972,16400.0
2011-11-15 10:00:00,56.31,56.34,56.3,56.33,6500.0,41.0045,41.0263,40.9972,41.0191,6500.0
2011-11-15 10:05:00,56.32,56.44,56.32,56.33,9500.0,41.0118,41.0992,41.0118,41.0191,9500.0
2011-11-15 10:10:00,56.34,56.46,56.34,56.45,13800.0,41.0263,41.1137,41.0263,41.1064,13800.0
2011-11-15 10:15:00,56.46,56.46,56.25,56.26,8400.0,41.1137,41.1137,40.9608,40.9681,8400.0
2011-11-15 10:20:00,56.27,56.3,56.24,56.26,5600.0,40.9754,40.9972,40.9535,40.9681,5600.0
2011-11-15 10:25:00,56.26,56.31,56.24,56.3,4400.0,40.9681,41.0045,40.9535,40.9972,4400.0
2011-11-15 10:30:00,56.29,56.39,56.27,56.36,5400.0,40.9899,41.0628,40.9754,41.0409,5400.0
2011-11-15 10:35:00,56.36,56.45,56.36,56.4,11400.0,41.0409,41.1064,41.0409,41.07,11400.0
2011-11-15 10:40:00,56.38,56.38,56.32,56.36,6500.0,41.0555,41.0555,41.0118,41.0409,6500.0
2011-11-15 10:45:00,56.36,56.39,56.29,56.39,15100.0,41.0409,41.0628,40.9899,41.0628,15100.0
2011-11-15 10:50:00,56.38,56.53,56.38,56.5,11200.0,41.0555,41.1647,41.0555,41.1429,11200.0
2011-11-15 10:55:00,56.48,56.51,56.47,56.49,10800.0,41.1283,41.1501,41.121,41.1356,10800.0
2011-11-15 11:00:00,56.49,56.52,56.45,56.45,9400.0,41.1356,41.1574,41.1064,41.1064,9400.0
2011-11-15 11:05:00,56.43,56.43,56.35,56.37,3400.0,41.0919,41.0919,41.0336,41.0482,3400.0
2011-11-15 11:10:00,56.37,56.38,56.34,56.36,4900.0,41.0482,41.0555,41.0263,41.0409,4900.0
2011-11-15 11:15:00,56.37,56.37,56.32,56.35,15900.0,41.0482,41.0482,41.0118,41.0336,15900.0
2011-11-15 11:20:00,56.35,56.41,56.32,56.38,14200.0,41.0336,41.0773,41.0118,41.0555,14200.0
2011-11-15 11:25:00,56.39,56.39,56.37,56.39,4000.0,41.0628,41.0628,41.0482,41.0628,4000.0
2011-11-15 11:30:00,56.38,56.43,56.37,56.42,9000.0,41.0555,41.0919,41.0482,41.0846,9000.0
2011-11-15 11:35:00,56.42,56.47,56.32,56.4,28100.0,41.0846,41.121,41.0118,41.07,28100.0
2011-11-15 11:40:00,56.4,56.44,56.4,56.44,6800.0,41.07,41.0992,41.07,41.0992,6800.0
2011-11-15 11:45:00,56.43,56.48,56.43,56.48,4900.0,41.0919,41.1283,41.0919,41.1283,4900.0
2011-11-15 11:50:00,56.48,56.51,56.47,56.49,5400.0,41.1283,41.1501,41.121,41.1356,5400.0
2011-11-15 11:55:00,56.5,56.6,56.43,56.52,21700.0,41.1429,41.2157,41.0919,41.1574,21700.0
2011-11-15 12:00:00,56.53,56.54,56.44,56.52,18100.0,41.1647,41.172,41.0992,41.1574,18100.0
2011-11-15 12:05:00,56.58,56.58,56.5,56.52,3900.0,41.2011,41.2011,41.1429,41.1574,3900.0
2011-11-15 12:10:00,56.52,56.56,56.5,56.55,4700.0,41.1574,41.1865,41.1429,41.1793,4700.0
2011-11-15 12:15:00,56.56,56.57,56.52,56.53,3200.0,41.1865,41.1938,41.1574,41.1647,3200.0
2011-11-15 12:20:00,56.52,56.55,56.51,56.55,7200.0,41.1574,41.1793,41.1501,41.1793,7200.0
2011-11-15 12:25:00,56.55,56.6,56.54,56.6,7900.0,41.1793,41.2157,41.172,41.2157,7900.0
2011-11-15 12:30:00,56.6,56.7,56.59,56.67,12000.0,41.2157,41.2885,41.2084,41.2666,12000.0
2011-11-15 12:35:00,56.67,56.74,56.65,56.68,11500.0,41.2666,41.3176,41.2521,41.2739,11500.0
2011-11-15 12:40:00,56.66,56.67,56.65,56.66,3900.0,41.2594,41.2666,41.2521,41.2594,3900.0
2011-11-15 12:45:00,56.67,56.68,56.63,56.65,5500.0,41.2666,41.2739,41.2375,41.2521,5500.0
2011-11-15 12:50:00,56.64,56.66,56.64,56.66,2400.0,41.2448,41.2594,41.2448,41.2594,2400.0
2011-11-15 12:55:00,56.65,56.69,56.64,56.69,4400.0,41.2521,41.2812,41.2448,41.2812,4400.0
2011-11-15 13:00:00,56.67,56.75,56.66,56.75,6000.0,41.2666,41.3249,41.2594,41.3249,6000.0
2011-11-15 13:05:00,56.75,56.75,56.7,56.73,6600.0,41.3249,41.3249,41.2885,41.3103,6600.0
2011-11-15 13:10:00,56.72,56.72,56.67,56.67,7700.0,41.3031,41.3031,41.2666,41.2666,7700.0
2011-11-15 13:15:00,56.68,56.68,56.58,56.61,10500.0,41.2739,41.2739,41.2011,41.223,10500.0
2011-11-15 13:20:00,56.61,56.61,56.57,56.58,5700.0,41.223,41.223,41.1938,41.2011,5700.0
2011-11-15 13:25:00,56.58,56.59,56.56,56.57,7500.0,41.2011,41.2084,41.1865,41.1938,7500.0
2011-11-15 13:30:00,56.58,56.59,56.56,56.57,12200.0,41.2011,41.2084,41.1865,41.1938,12200.0
2011-11-15 13:35:00,56.57,56.66,56.55,56.63,10300.0,41.1938,41.2594,41.1793,41.2375,10300.0
2011-11-15 13:40:00,56.63,56.64,56.59,56.59,9500.0,41.2375,41.2448,41.2084,41.2084,9500.0
2011-11-15 13:45:00,56.59,56.6,56.56,56.57,6100.0,41.2084,41.2157,41.1865,41.1938,6100.0
2011-11-15 13:50:00,56.57,56.63,56.57,56.59,7700.0,41.1938,41.2375,41.1938,41.2084,7700.0
2011-11-15 13:55:00,56.6,56.63,56.6,56.62,5400.0,41.2157,41.2375,41.2157,41.2302,5400.0
2011-11-15 14:00:00,56.63,56.66,56.63,56.63,7200.0,41.2375,41.2594,41.2375,41.2375,7200.0
2011-11-15 14:05:00,56.62,56.7,56.62,56.69,6200.0,41.2302,41.2885,41.2302,41.2812,6200.0
2011-11-15 14:10:00,56.69,56.74,56.68,56.73,10100.0,41.2812,41.3176,41.2739,41.3103,10100.0
2011-11-15 14:15:00,56.73,56.73,56.67,56.69,6200.0,41.3103,41.3103,41.2666,41.2812,6200.0
2011-11-15 14:20:00,56.7,56.71,56.68,56.7,5400.0,41.2885,41.2958,41.2739,41.2885,5400.0
2011-11-15 14:25:00,56.71,56.72,56.68,56.72,6600.0,41.2958,41.3031,41.2739,41.3031,6600.0
2011-11-15 14:30:00,56.72,56.73,56.7,56.73,5000.0,41.3031,41.3103,41.2885,41.3103,5000.0
2011-11-15 14:35:00,56.73,56.74,56.67,56.68,9400.0,41.3103,41.3176,41.2666,41.2739,9400.0
2011-11-15 14:40:00,56.69,56.72,56.67,56.68,6900.0,41.2812,41.3031,41.2666,41.2739,6900.0
2011-11-15 14:45:00,56.67,56.72,56.66,56.7,7500.0,41.2666,41.3031,41.2594,41.2885,7500.0
2011-11-15 14:50:00,56.71,56.78,56.71,56.74,14200.0,41.2958,41.3467,41.2958,41.3176,14200.0
2011-11-15 14:55:00,56.74,56.74,56.69,56.7,9000.0,41.3176,41.3176,41.2812,41.2885,9000.0
2011-11-15 15:00:00,56.69,56.74,56.68,56.73,15800.0,41.2812,41.3176,41.2739,41.3103,15800.0
2011-11-15 15:05:00,56.73,56.74,56.71,56.72,9200.0,41.3103,41.3176,41.2958,41.3031,9200.0
2011-11-15 15:10:00,56.71,56.72,56.68,56.72,11300.0,41.2958,41.3031,41.2739,41.3031,11300.0
2011-11-15 15:15:00,56.71,56.76,56.71,56.72,16600.0,41.2958,41.3322,41.2958,41.3031,16600.0
2011-11-15 15:20:00,56.72,56.76,56.72,56.75,13700.0,41.3031,41.3322,41.3031,41.3249,13700.0
2011-11-15 15:25:00,56.76,56.83,56.75,56.81,15400.0,41.3322,41.3832,41.3249,41.3686,15400.0
2011-11-15 15:30:00,56.82,56.82,56.77,56.78,15300.0,41.3759,41.3759,41.3395,41.3467,15300.0
2011-11-15 15:35:00,56.79,56.81,56.75,56.78,44000.0,41.354,41.3686,41.3249,41.3467,44000.0
2011-11-15 15:40:00,56.79,56.83,56.76,56.81,26200.0,41.354,41.3832,41.3322,41.3686,26200.0
2011-11-15 15:45:00,56.81,56.89,56.81,56.89,25400.0,41.3686,41.4268,41.3686,41.4268,25400.0
2011-11-15 15:50:00,56.89,56.89,56.83,56.86,32000.0,41.4268,41.4268,41.3832,41.405,32000.0
2011-11-15 15:55:00,56.87,56.9,56.71,56.72,115400.0,41.4123,41.4341,41.2958,41.3031,115400.0
2011-11-16 09:30:00,56.33,56.33,55.99,56.06,20600.0,41.0191,41.0191,40.7715,40.8224,20600.0
2011-11-16 09:35:00,56.04,56.23,56.04,56.12,10300.0,40.8079,40.9462,40.8079,40.8661,10300.0
2011-11-16 09:40:00,56.13,56.23,56.08,56.18,8600.0,40.8734,40.9462,40.837,40.9098,8600.0
2011-11-16 09:45:00,56.15,56.2,56.07,56.08,6200.0,40.888,40.9244,40.8297,40.837,6200.0
2011-11-16 09:50:00,56.08,56.21,56.06,56.21,18500.0,40.837,40.9317,40.8224,40.9317,18500.0
2011-11-16 09:55:00,56.22,56.29,56.22,56.27,11100.0,40.939,40.9899,40.939,40.9754,11100.0
2011-11-16 10:00:00,56.28,56.39,56.28,56.32,7400.0,40.9827,41.0628,40.9827,41.0118,7400.0
2011-11-16 10:05:00,56.31,56.41,56.3,56.41,7400.0,41.0045,41.0773,40.9972,41.0773,7400.0
2011-11-16 10:10:00,56.39,56.47,56.37,56.47,14600.0,41.0628,41.121,41.0482,41.121,14600.0
2011-11-16 10:15:00,56.47,56.57,56.47,56.54,5500.0,41.121,41.1938,41.121,41.172,5500.0
2011-11-16 10:20:00,56.53,56.54,56.45,56.51,14200.0,41.1647,41.172,41.1064,41.1501,14200.0
2011-11-16 10:25:00,56.51,56.57,56.51,56.52,7700.0,41.1501,41.1938,41.1501,41.1574,7700.0
2011-11-16 10:30:00,56.52,56.54,56.46,56.52,21400.0,41.1574,41.172,41.1137,41.1574,21400.0
2011-11-16 10:35:00,56.52,56.57,56.52,56.56,4500.0,41.1574,41.1938,41.1574,41.1865,4500.0
2011-11-16 10:40:00,56.56,56.61,56.5,56.59,10100.0,41.1865,41.223,41.1429,41.2084,10100.0
2011-11-16 10:45:00,56.62,56.64,56.54,56.54,6900.0,41.2302,41.2448,41.172,41.172,6900.0
2011-11-16 10:50:00,56.54,56.63,56.54,56.6,4600.0,41.172,41.2375,41.172,41.2157,4600.0
2011-11-16 10:55:00,56.59,56.6,56.56,56.59,5600.0,41.2084,41.2157,41.1865,41.2084,5600.0
2011-11-16 11:00:00,56.62,56.7,56.62,56.69,6000.0,41.2302,41.2885,41.2302,41.2812,6000.0
2011-11-16 11:05:00,56.7,56.74,56.7,56.73,2700.0,41.2885,41.3176,41.2885,41.3103,2700.0
2011-11-16 11:10:00,56.74,56.79,56.73,56.79,6800.0,41.3176,41.354,41.3103,41.354,6800.0
2011-11-16 11:15:00,56.8,56.85,56.8,56.84,10300.0,41.3613,41.3977,41.3613,41.3904,10300.0
2011-11-16 11:20:00,56.83,56.86,56.82,56.86,8000.0,41.3832,41.405,41.3759,41.405,8000.0
2011-11-16 11:25:00,56.86,56.88,56.82,56.83,10300.0,41.405,41.4196,41.3759,41.3832,10300.0
2011-11-16 11:30:00,56.83,56.87,56.83,56.84,5600.0,41.3832,41.4123,41.3832,41.3904,5600.0
2011-11-16 11:35:00,56.83,56.85,56.79,56.85,11400.0,41.3832,41.3977,41.354,41.3977,11400.0
2011-11-16 11:40:00,56.84,56.89,56.83,56.86,5600.0,41.3904,41.4268,41.3832,41.405,5600.0
2011-11-16 11:45:00,56.86,56.91,56.86,56.91,12000.0,41.405,41.4414,41.405,41.4414,12000.0
2011-11-16 11:50:00,56.9,56.91,56.83,56.83,7800.0,41.4341,41.4414,41.3832,41.3832,7800.0
2011-11-16 11:55:00,56.83,56.83,56.68,56.71,11900.0,41.3832,41.3832,41.2739,41.2958,11900.0
2011-11-16 12:00:00,56.7,56.7,56.65,56.66,11800.0,41.2885,41.2885,41.2521,41.2594,11800.0
2011-11-16 12:05:00,56.66,56.69,56.65,56.66,8900.0,41.2594,41.2812,41.2521,41.2594,8900.0
2011-11-16 12:10:00,56.66,56.7,56.64,56.68,15000.0,41.2594,41.2885,41.2448,41.2739,15000.0
2011-11-16 12:15:00,56.66,56.68,56.65,56.65,5300.0,41.2594,41.2739,41.2521,41.2521,5300.0
2011-11-16 12:20:00,56.65,56.69,56.64,56.65,18600.0,41.2521,41.2812,41.2448,41.2521,18600.0
2011-11-16 12:25:00,56.64,56.69,56.64,56.66,9100.0,41.2448,41.2812,41.2448,41.2594,9100.0
2011-11-16 12:30:00,56.65,56.7,56.65,56.69,10100.0,41.2521,41.2885,41.2521,41.2812,10100.0
2011-11-16 12:35:00,56.7,56.8,56.69,56.79,16400.0,41.2885,41.3613,41.2812,41.354,16400.0
2011-11-16 12:40:00,56.79,56.84,56.79,56.82,5100.0,41.354,41.3904,41.354,41.3759,5100.0
2011-11-16 12:45:00,56.81,56.83,56.81,56.82,4200.0,41.3686,41.3832,41.3686,41.3759,4200.0
2011-11-16 12:50:00,56.81,56.84,56.81,56.83,7400.0,41.3686,41.3904,41.3686,41.3832,7400.0
2011-11-16 12:55:00,56.81,56.82,56.8,56.82,2700.0,41.3686,41.3759,41.3613,41.3759,2700.0
2011-11-16 13:00:00,56.82,56.9,56.82,56.9,10600.0,41.3759,41.4341,41.3759,41.4341,10600.0
2011-11-16 13:05:00,56.88,56.93,56.87,56.92,2900.0,41.4196,41.456,41.4123,41.4487,2900.0
2011-11-16 13:10:00,56.92,56.92,56.88,56.9,14400.0,41.4487,41.4487,41.4196,41.4341,14400.0
2011-11-16 13:15:00,56.89,56.91,56.88,56.91,4500.0,41.4268,41.4414,41.4196,41.4414,4500.0
2011-11-16 13:20:00,56.92,56.94,56.91,56.91,3700.0,41.4487,41.4633,41.4414,41.4414,3700.0
2011-11-16 13:25:00,56.91,56.95,56.89,56.92,12500.0,41.4414,41.4705,41.4268,41.4487,12500.0
2011-11-16 13:30:00,56.91,56.91,56.89,56.89,4200.0,41.4414,41.4414,41.4268,41.4268,4200.0
2011-11-16 13:35:00,56.9,56.98,56.9,56.98,10300.0,41.4341,41.4924,41.4341,41.4924,10300.0
2011-11-16 13:40:00,56.97,56.98,56.95,56.97,8200.0,41.4851,41.4924,41.4705,41.4851,8200.0
2011-11-16 13:45:00,56.98,56.99,56.94,56.95,7900.0,41.4924,41.4997,41.4633,41.4705,7900.0
2011-11-16 13:50:00,56.95,56.98,56.93,56.93,8000.0,41.4705,41.4924,41.456,41.456,8000.0
2011-11-16 13:55:00,56.94,56.96,56.93,56.94,4900.0,41.4633,41.4778,41.456,41.4633,4900.0
2011-11-16 14:00:00,56.93,56.98,56.91,56.98,8900.0,41.456,41.4924,41.4414,41.4924,8900.0
2011-11-16 14:05:00,56.97,56.97,56.93,56.93,8500.0,41.4851,41.4851,41.456,41.456,8500.0
2011-11-16 14:10:00,56.94,56.94,56.91,56.92,8700.0,41.4633,41.4633,41.4414,41.4487,8700.0
2011-11-16 14:15:00,56.91,56.92,56.9,56.9,4700.0,41.4414,41.4487,41.4341,41.4341,4700.0
2011-11-16 14:20:00,56.91,56.93,56.9,56.92,6500.0,41.4414,41.456,41.4341,41.4487,6500.0
2011-11-16 14:25:00,56.92,56.93,56.89,56.9,7700.0,41.4487,41.456,41.4268,41.4341,7700.0
2011-11-16 14:30:00,56.91,56.94,56.89,56.91,9500.0,41.4414,41.4633,41.4268,41.4414,9500.0
2011-11-16 14:35:00,56.91,56.94,56.9,56.9,4000.0,41.4414,41.4633,41.4341,41.4341,4000.0
2011-11-16 14:40:00,56.9,56.9,56.83,56.86,12700.0,41.4341,41.4341,41.3832,41.405,12700.0
2011-11-16 14:45:00,56.86,56.87,56.82,56.85,9900.0,41.405,41.4123,41.3759,41.3977,9900.0
2011-11-16 14:50:00,56.84,56.84,56.81,56.81,8500.0,41.3904,41.3904,41.3686,41.3686,8500.0
2011-11-16 14:55:00,56.81,56.82,56.79,56.82,8100.0,41.3686,41.3759,41.354,41.3759,8100.0
2011-11-16 15:00:00,56.82,56.83,56.75,56.76,10100.0,41.3759,41.3832,41.3249,41.3322,10100.0
2011-11-16 15:05:00,56.77,56.8,56.75,56.76,14900.0,41.3395,41.3613,41.3249,41.3322,14900.0
2011-11-16 15:10:00,56.77,56.79,56.71,56.71,13800.0,41.3395,41.354,41.2958,41.2958,13800.0
2011-11-16 15:15:00,56.71,56.71,56.57,56.63,18100.0,41.2958,41.2958,41.1938,41.2375,18100.0
2011-11-16 15:20:00,56.62,56.63,56.56,56.58,13800.0,41.2302,41.2375,41.1865,41.2011,13800.0
2011-11-16 15:25:00,56.57,56.58,56.47,56.48,17500.0,41.1938,41.2011,41.121,41.1283,17500.0
2011-11-16 15:30:00,56.48,56.49,56.32,56.34,22600.0,41.1283,41.1356,41.0118,41.0263,22600.0
2011-11-16 15:35:00,56.35,56.37,56.31,56.36,24700.0,41.0336,41.0482,41.0045,41.0409,24700.0
2011-11-16 15:40:00,56.35,56.35,56.27,56.33,28700.0,41.0336,41.0336,40.9754,41.0191,28700.0
2011-11-16 15:45:00,56.32,56.35,56.25,56.27,36000.0,41.0118,41.0336,40.9608,40.9754,36000.0
2011-11-16 15:50:00,56.28,56.29,56.14,56.2,37500.0,40.9827,40.9899,40.8807,40.9244,37500.0
2011-11-16 15:55:00,56.22,56.25,56.15,56.23,62200.0,40.939,40.9608,40.888,40.9462,62200.0
2011-11-17 09:30:00,56.12,56.15,56.01,56.05,10900.0,40.8661,40.888,40.786,40.8152,10900.0
2011-11-17 09:35:00,56.06,56.11,56.02,56.04,6400.0,40.8224,40.8589,40.7933,40.8079,6400.0
2011-11-17 09:40:00,56.03,56.22,56.03,56.22,6400.0,40.8006,40.939,40.8006,40.939,6400.0
2011-11-17 09:45:00,56.24,56.24,56.01,56.04,10600.0,40.9535,40.9535,40.786,40.8079,10600.0
2011-11-17 09:50:00,56.03,56.14,56.02,56.13,7100.0,40.8006,40.8807,40.7933,40.8734,7100.0
2011-11-17 09:55:00,56.13,56.14,56.1,56.12,15500.0,40.8734,40.8807,40.8516,40.8661,15500.0
2011-11-17 10:00:00,56.1,56.18,56.03,56.12,10100.0,40.8516,40.9098,40.8006,40.8661,10100.0
2011-11-17 10:05:00,56.11,56.31,56.09,56.31,11700.0,40.8589,41.0045,40.8443,41.0045,11700.0
2011-11-17 10:10:00,56.31,56.37,56.3,56.35,11500.0,41.0045,41.0482,40.9972,41.0336,11500.0
2011-11-17 10:15:00,56.34,56.41,56.33,56.33,7900.0,41.0263,41.0773,41.0191,41.0191,7900.0
2011-11-17 10:20:00,56.33,56.4,56.28,56.34,9400.0,41.0191,41.07,40.9827,41.0263,9400.0
2011-11-17 10:25:00,56.38,56.39,56.27,56.35,6000.0,41.0555,41.0628,40.9754,41.0336,6000.0
2011-11-17 10:30:00,56.33,56.42,56.24,56.4,8000.0,41.0191,41.0846,40.9535,41.07,8000.0
2011-11-17 10:35:00,56.42,56.44,56.39,56.42,9500.0,41.0846,41.0992,41.0628,41.0846,9500.0
2011-11-17 10:40:00,56.41,56.41,56.34,56.38,4000.0,41.0773,41.0773,41.0263,41.0555,4000.0
2011-11-17 10:45:00,56.38,56.46,56.34,56.41,13900.0,41.0555,41.1137,41.0263,41.0773,13900.0
2011-11-17 10:50:00,56.39,56.46,56.39,56.45,5600.0,41.0628,41.1137,41.0628,41.1064,5600.0
2011-11-17 10:55:00,56.45,56.51,56.45,56.51,8600.0,41.1064,41.1501,41.1064,41.1501,8600.0
2011-11-17 11:00:00,56.5,56.52,56.47,56.47,7800.0,41.1429,41.1574,41.121,41.121,7800.0
2011-11-17 11:05:00,56.45,56.47,56.4,56.46,12500.0,41.1064,41.121,41.07,41.1137,12500.0
2011-11-17 11:10:00,56.46,56.51,56.44,56.48,8900.0,41.1137,41.1501,41.0992,41.1283,8900.0
2011-11-17 11:15:00,56.49,56.5,56.46,56.5,5000.0,41.1356,41.1429,41.1137,41.1429,5000.0
2011-11-17 11:20:00,56.5,56.5,56.37,56.42,8100.0,41.1429,41.1429,41.0482,41.0846,8100.0
2011-11-17 11:25:00,56.43,56.51,56.43,56.47,6400.0,41.0919,41.1501,41.0919,41.121,6400.0
2011-11-17 11:30:00,56.46,56.56,56.46,56.53,5100.0,41.1137,41.1865,41.1137,41.1647,5100.0
2011-11-17 11:35:00,56.53,56.56,56.51,56.56,3600.0,41.1647,41.1865,41.1501,41.1865,3600.0
2011-11-17 11:40:00,56.57,56.63,56.47,56.49,7300.0,41.1938,41.2375,41.121,41.1356,7300.0
2011-11-17 11:45:00,56.48,56.52,56.47,56.5,4000.0,41.1283,41.1574,41.121,41.1429,4000.0
2011-11-17 11:50:00,56.48,56.53,56.44,56.5,4500.0,41.1283,41.1647,41.0992,41.1429,4500.0
2011-11-17 11:55:00,56.5,56.6,56.5,56.6,8100.0,41.1429,41.2157,41.1429,41.2157,8100.0
2011-11-17 12:00:00,56.59,56.6,56.55,56.57,4200.0,41.2084,41.2157,41.1793,41.1938,4200.0
2011-11-17 12:05:00,56.55,56.56,56.49,56.5,8600.0,41.1793,41.1865,41.1356,41.1429,8600.0
2011-11-17 12:10:00,56.5,56.53,56.46,56.46,5300.0,41.1429,41.1647,41.1137,41.1137,5300.0
2011-11-17 12:15:00,56.46,56.54,56.46,56.51,8600.0,41.1137,41.172,41.1137,41.1501,8600.0
2011-11-17 12:20:00,56.51,56.53,56.43,56.44,3600.0,41.1501,41.1647,41.0919,41.0992,3600.0
2011-11-17 12:25:00,56.42,56.42,56.36,56.37,6300.0,41.0846,41.0846,41.0409,41.0482,6300.0
2011-11-17 12:30:00,56.38,56.38,56.15,56.2,19900.0,41.0555,41.0555,40.888,40.9244,19900.0
2011-11-17 12:35:00,56.19,56.23,56.01,56.11,20900.0,40.9171,40.9462,40.786,40.8589,20900.0
2011-11-17 12:40:00,56.1,56.12,55.95,56.11,14500.0,40.8516,40.8661,40.7423,40.8589,14500.0
2011-11-17 12:45:00,56.1,56.13,56.04,56.05,10100.0,40.8516,40.8734,40.8079,40.8152,10100.0
2011-11-17 12:50:00,56.07,56.1,55.98,56.04,7600.0,40.8297,40.8516,40.7642,40.8079,7600.0
2011-11-17 12:55:00,56.03,56.07,55.97,56.05,7400.0,40.8006,40.8297,40.7569,40.8152,7400.0
2011-11-17 13:00:00,56.03,56.04,55.94,56.0,10400.0,40.8006,40.8079,40.7351,40.7788,10400.0
2011-11-17 13:05:00,56.0,56.06,55.96,55.96,8100.0,40.7788,40.8224,40.7496,40.7496,8100.0
2011-11-17 13:10:00,55.96,56.01,55.92,55.98,5800.0,40.7496,40.786,40.7205,40.7642,5800.0
2011-11-17 13:15:00,55.98,56.06,55.95,55.97,8400.0,40.7642,40.8224,40.7423,40.7569,8400.0
2011-11-17 13:20:00,55.98,56.02,55.92,56.0,9500.0,40.7642,40.7933,40.7205,40.7788,9500.0
2011-11-17 13:25:00,56.01,56.03,55.94,55.96,6300.0,40.786,40.8006,40.7351,40.7496,6300.0
2011-11-17 13:30:00,55.96,55.98,55.92,55.93,7000.0,40.7496,40.7642,40.7205,40.7278,7000.0
2011-11-17 13:35:00,55.92,56.06,55.92,56.01,9900.0,40.7205,40.8224,40.7205,40.786,9900.0
2011-11-17 13:40:00,56.0,56.05,55.92,55.95,32100.0,40.7788,40.8152,40.7205,40.7423,32100.0
2011-11-17 13:45:00,55.95,56.0,55.93,55.98,8100.0,40.7423,40.7788,40.7278,40.7642,8100.0
2011-11-17 13:50:00,55.97,55.97,55.84,55.91,15500.0,40.7569,40.7569,40.6622,40.7132,15500.0
2011-11-17 13:55:00,55.93,56.07,55.93,56.02,8100.0,40.7278,40.8297,40.7278,40.7933,8100.0
2011-11-17 14:00:00,56.02,56.03,55.97,55.97,14300.0,40.7933,40.8006,40.7569,40.7569,14300.0
2011-11-17 14:05:00,55.98,56.06,55.98,56.02,8100.0,40.7642,40.8224,40.7642,40.7933,8100.0
2011-11-17 14:10:00,56.01,56.06,55.97,56.05,8100.0,40.786,40.8224,40.7569,40.8152,8100.0
2011-11-17 14:15:00,56.04,56.12,56.01,56.12,22400.0,40.8079,40.8661,40.786,40.8661,22400.0
2011-11-17 14:20:00,56.11,56.17,56.1,56.1,31500.0,40.8589,40.9026,40.8516,40.8516,31500.0
2011-11-17 14:25:00,56.09,56.1,56.02,56.09,12200.0,40.8443,40.8516,40.7933,40.8443,12200.0
2011-11-17 14:30:00,56.09,56.15,56.02,56.03,44100.0,40.8443,40.888,40.7933,40.8006,44100.0
2011-11-17 14:35:00,56.03,56.08,56.0,56.0,11500.0,40.8006,40.837,40.7788,40.7788,11500.0
2011-11-17 14:40:00,56.0,56.09,56.0,56.09,5500.0,40.7788,40.8443,40.7788,40.8443,5500.0
2011-11-17 14:45:00,56.09,56.21,56.08,56.12,27900.0,40.8443,40.9317,40.837,40.8661,27900.0
2011-11-17 14:50:00,56.12,56.2,56.11,56.17,10200.0,40.8661,40.9244,40.8589,40.9026,10200.0
2011-11-17 14:55:00,56.17,56.21,56.16,56.19,13500.0,40.9026,40.9317,40.8953,40.9171,13500.0
2011-11-17 15:00:00,56.2,56.29,56.17,56.22,29900.0,40.9244,40.9899,40.9026,40.939,29900.0
2011-11-17 15:05:00,56.22,56.27,56.21,56.23,20900.0,40.939,40.9754,40.9317,40.9462,20900.0
2011-11-17 15:10:00,56.22,56.22,56.13,56.15,14400.0,40.939,40.939,40.8734,40.888,14400.0
2011-11-17 15:15:00,56.15,56.17,56.1,56.12,9200.0,40.888,40.9026,40.8516,40.8661,9200.0
2011-11-17 15:20:00,56.12,56.16,56.04,56.16,56100.0,40.8661,40.8953,40.8079,40.8953,56100.0
2011-11-17 15:25:00,56.14,56.19,56.03,56.05,33500.0,40.8807,40.9171,40.8006,40.8152,33500.0
2011-11-17 15:30:00,56.05,56.1,56.02,56.09,20500.0,40.8152,40.8516,40.7933,40.8443,20500.0
2011-11-17 15:35:00,56.08,56.12,56.02,56.03,19400.0,40.837,40.8661,40.7933,40.8006,19400.0
2011-11-17 15:40:00,56.03,56.08,55.99,56.07,15900.0,40.8006,40.837,40.7715,40.8297,15900.0
2011-11-17 15:45:00,56.06,56.21,56.05,56.17,18100.0,40.8224,40.9317,40.8152,40.9026,18100.0
2011-11-17 15:50:00,56.17,56.17,56.07,56.12,17300.0,40.9026,40.9026,40.8297,40.8661,17300.0
2011-11-17 15:55:00,56.13,56.27,56.1,56.27,94300.0,40.8734,40.9754,40.8516,40.9754,94300.0
2011-11-18 09:30:00,56.45,56.46,56.18,56.24,91700.0,41.1064,41.1137,40.9098,40.9535,91700.0
2011-11-18 09:35:00,56.19,56.29,56.14,56.2,14500.0,40.9171,40.9899,40.8807,40.9244,14500.0
2011-11-18 09:40:00,56.2,56.27,56.16,56.2,14300.0,40.9244,40.9754,40.8953,40.9244,14300.0
2011-11-18 09:45:00,56.19,56.2,56.08,56.14,10900.0,40.9171,40.9244,40.837,40.8807,10900.0
2011-11-18 09:50:00,56.16,56.23,56.13,56.22,9800.0,40.8953,40.9462,40.8734,40.939,9800.0
2011-11-18 09:55:00,56.21,56.25,56.15,56.19,23300.0,40.9317,40.9608,40.888,40.9171,23300.0
2011-11-18 10:00:00,56.2,56.21,56.07,56.13,9600.0,40.9244,40.9317,40.8297,40.8734,9600.0
2011-11-18 10:05:00,56.12,56.2,56.08,56.09,10600.0,40.8661,40.9244,40.837,40.8443,10600.0
2011-11-18 10:10:00,56.09,56.14,56.06,56.11,6700.0,40.8443,40.8807,40.8224,40.8589,6700.0
2011-11-18 10:15:00,56.1,56.11,56.02,56.11,6100.0,40.8516,40.8589,40.7933,40.8589,6100.0
2011-11-18 10:20:00,56.09,56.14,56.07,56.11,3300.0,40.8443,40.8807,40.8297,40.8589,3300.0
2011-11-18 10:25:00,56.13,56.15,56.0,56.14,3900.0,40.8734,40.888,40.7788,40.8807,3900.0
2011-11-18 10:30:00,56.12,56.19,56.11,56.19,5300.0,40.8661,40.9171,40.8589,40.9171,5300.0
2011-11-18 10:35:00,56.19,56.24,56.17,56.23,11900.0,40.9171,40.9535,40.9026,40.9462,11900.0
2011-11-18 10:40:00,56.24,56.25,56.22,56.24,16800.0,40.9535,40.9608,40.939,40.9535,16800.0
2011-11-18 10:45:00,56.24,56.32,56.23,56.3,15000.0,40.9535,41.0118,40.9462,40.9972,15000.0
2011-11-18 10:50:00,56.31,56.4,56.31,56.4,15800.0,41.0045,41.07,41.0045,41.07,15800.0
2011-11-18 10:55:00,56.4,56.41,56.34,56.4,23100.0,41.07,41.0773,41.0263,41.07,23100.0
2011-11-18 11:00:00,56.4,56.45,56.38,56.44,28300.0,41.07,41.1064,41.0555,41.0992,28300.0
2011-11-18 11:05:00,56.44,56.5,56.39,56.42,35300.0,41.0992,41.1429,41.0628,41.0846,35300.0
2011-11-18 11:10:00,56.4,56.44,56.37,56.38,17100.0,41.07,41.0992,41.0482,41.0555,17100.0
2011-11-18 11:15:00,56.38,56.38,56.29,56.34,23400.0,41.0555,41.0555,40.9899,41.0263,23400.0
2011-11-18 11:20:00,56.35,56.37,56.27,56.3,10100.0,41.0336,41.0482,40.9754,40.9972,10100.0
2011-11-18 11:25:00,56.31,56.37,56.31,56.36,4000.0,41.0045,41.0482,41.0045,41.0409,4000.0
2011-11-18 11:30:00,56.35,56.36,56.27,56.27,2900.0,41.0336,41.0409,40.9754,40.9754,2900.0
2011-11-18 11:35:00,56.27,56.31,56.27,56.31,6500.0,40.9754,41.0045,40.9754,41.0045,6500.0
2011-11-18 11:40:00,56.31,56.33,56.29,56.32,3700.0,41.0045,41.0191,40.9899,41.0118,3700.0
2011-11-18 11:45:00,56.32,56.32,56.27,56.27,3100.0,41.0118,41.0118,40.9754,40.9754,3100.0
2011-11-18 11:50:00,56.29,56.34,56.29,56.34,5900.0,40.9899,41.0263,40.9899,41.0263,5900.0
2011-11-18 11:55:00,56.34,56.35,56.31,56.33,5100.0,41.0263,41.0336,41.0045,41.0191,5100.0
2011-11-18 12:00:00,56.34,56.34,56.25,56.31,5200.0,41.0263,41.0263,40.9608,41.0045,5200.0
2011-11-18 12:05:00,56.31,56.37,56.23,56.36,23500.0,41.0045,41.0482,40.9462,41.0409,23500.0
2011-11-18 12:10:00,56.33,56.35,56.3,56.3,3800.0,41.0191,41.0336,40.9972,40.9972,3800.0
2011-11-18 12:15:00,56.3,56.34,56.26,56.3,12100.0,40.9972,41.0263,40.9681,40.9972,12100.0
2011-11-18 12:20:00,56.27,56.28,56.23,56.24,5100.0,40.9754,40.9827,40.9462,40.9535,5100.0
2011-11-18 12:25:00,56.22,56.34,56.21,56.29,13900.0,40.939,41.0263,40.9317,40.9899,13900.0
2011-11-18 12:30:00,56.28,56.33,56.27,56.3,3200.0,40.9827,41.0191,40.9754,40.9972,3200.0
2011-11-18 12:35:00,56.3,56.31,56.28,56.28,2500.0,40.9972,41.0045,40.9827,40.9827,2500.0
2011-11-18 12:40:00,56.28,56.32,56.26,56.29,4600.0,40.9827,41.0118,40.9681,40.9899,4600.0
2011-11-18 12:45:00,56.28,56.31,56.28,56.28,2100.0,40.9827,41.0045,40.9827,40.9827,2100.0
2011-11-18 12:50:00,56.27,56.28,56.22,56.28,6700.0,40.9754,40.9827,40.939,40.9827,6700.0
2011-11-18 12:55:00,56.29,56.32,56.28,56.3,6100.0,40.9899,41.0118,40.9827,40.9972,6100.0
2011-11-18 13:00:00,56.31,56.37,56.31,56.36,6400.0,41.0045,41.0482,41.0045,41.0409,6400.0
2011-11-18 13:05:00,56.36,56.37,56.34,56.36,8100.0,41.0409,41.0482,41.0263,41.0409,8100.0
2011-11-18 13:10:00,56.37,56.37,56.36,56.36,4100.0,41.0482,41.0482,41.0409,41.0409,4100.0
2011-11-18 13:15:00,56.36,56.38,56.34,56.35,7100.0,41.0409,41.0555,41.0263,41.0336,7100.0
2011-11-18 13:20:00,56.34,56.35,56.31,56.33,2900.0,41.0263,41.0336,41.0045,41.0191,2900.0
2011-11-18 13:25:00,56.31,56.35,56.31,56.35,2900.0,41.0045,41.0336,41.0045,41.0336,2900.0
2011-11-18 13:30:00,56.35,56.42,56.33,56.39,8800.0,41.0336,41.0846,41.0191,41.0628,8800.0
2011-11-18 13:35:00,56.39,56.43,56.39,56.42,4900.0,41.0628,41.0919,41.0628,41.0846,4900.0
2011-11-18 13:40:00,56.42,56.44,56.41,56.43,7100.0,41.0846,41.0992,41.0773,41.0919,7100.0
2011-11-18 13:45:00,56.42,56.44,56.41,56.44,5500.0,41.0846,41.0992,41.0773,41.0992,5500.0
2011-11-18 13:50:00,56.44,56.45,56.41,56.45,23100.0,41.0992,41.1064,41.0773,41.1064,23100.0
2011-11-18 13:55:00,56.45,56.5,56.43,56.5,20100.0,41.1064,41.1429,41.0919,41.1429,20100.0
2011-11-18 14:00:00,56.49,56.55,56.48,56.55,22100.0,41.1356,41.1793,41.1283,41.1793,22100.0
2011-11-18 14:05:00,56.54,56.56,56.51,56.51,5700.0,41.172,41.1865,41.1501,41.1501,5700.0
2011-11-18 14:10:00,56.51,56.6,56.5,56.59,7100.0,41.1501,41.2157,41.1429,41.2084,7100.0
2011-11-18 14:15:00,56.6,56.61,56.54,56.56,9100.0,41.2157,41.223,41.172,41.1865,9100.0
2011-11-18 14:20:00,56.55,56.55,56.5,56.5,7400.0,41.1793,41.1793,41.1429,41.1429,7400.0
2011-11-18 14:25:00,56.49,56.51,56.47,56.48,5500.0,41.1356,41.1501,41.121,41.1283,5500.0
2011-11-18 14:30:00,56.48,56.48,56.42,56.43,21400.0,41.1283,41.1283,41.0846,41.0919,21400.0
2011-11-18 14:35:00,56.43,56.49,56.39,56.4,12100.0,41.0919,41.1356,41.0628,41.07,12100.0
2011-11-18 14:40:00,56.4,56.4,56.37,56.4,4300.0,41.07,41.07,41.0482,41.07,4300.0
2011-11-18 14:45:00,56.4,56.45,56.4,56.43,9400.0,41.07,41.1064,41.07,41.0919,9400.0
2011-11-18 14:50:00,56.42,56.43,56.34,56.41,12000.0,41.0846,41.0919,41.0263,41.0773,12000.0
2011-11-18 14:55:00,56.4,56.4,56.35,56.38,5200.0,41.07,41.07,41.0336,41.0555,5200.0
2011-11-18 15:00:00,56.37,56.43,56.35,56.37,8400.0,41.0482,41.0919,41.0336,41.0482,8400.0
2011-11-18 15:05:00,56.37,56.44,56.37,56.44,11800.0,41.0482,41.0992,41.0482,41.0992,11800.0
2011-11-18 15:10:00,56.43,56.45,56.42,56.45,12400.0,41.0919,41.1064,41.0846,41.1064,12400.0
2011-11-18 15:15:00,56.44,56.52,56.44,56.5,36700.0,41.0992,41.1574,41.0992,41.1429,36700.0
2011-11-18 15:20:00,56.5,56.5,56.43,56.44,17400.0,41.1429,41.1429,41.0919,41.0992,17400.0
2011-11-18 15:25:00,56.44,56.44,56.31,56.32,21300.0,41.0992,41.0992,41.0045,41.0118,21300.0
2011-11-18 15:30:00,56.32,56.38,56.31,56.36,14400.0,41.0118,41.0555,41.0045,41.0409,14400.0
2011-11-18 15:35:00,56.37,56.39,56.32,56.32,17400.0,41.0482,41.0628,41.0118,41.0118,17400.0
2011-11-18 15:40:00,56.32,56.34,56.27,56.28,23700.0,41.0118,41.0263,40.9754,40.9827,23700.0
2011-11-18 15:45:00,56.29,56.39,56.29,56.36,25700.0,40.9899,41.0628,40.9899,41.0409,25700.0
2011-11-18 15:50:00,56.37,56.39,56.32,56.37,17400.0,41.0482,41.0628,41.0118,41.0482,17400.0
2011-11-18 15:55:00,56.37,56.38,56.33,56.36,33900.0,41.0482,41.0555,41.0191,41.0409,33900.0
2011-11-21 09:30:00,56.47,56.97,56.29,56.76,48500.0,41.121,41.4851,40.9899,41.3322,48500.0
2011-11-21 09:35:00,56.73,56.79,56.44,56.46,22900.0,41.3103,41.354,41.0992,41.1137,22900.0
2011-11-21 09:40:00,56.46,56.55,56.36,56.54,23300.0,41.1137,41.1793,41.0409,41.172,23300.0
2011-11-21 09:45:00,56.51,56.56,56.32,56.32,16500.0,41.1501,41.1865,41.0118,41.0118,16500.0
2011-11-21 09:50:00,56.28,56.38,56.24,56.31,13800.0,40.9827,41.0555,40.9535,41.0045,13800.0
2011-11-21 09:55:00,56.34,56.61,56.34,56.61,17900.0,41.0263,41.223,41.0263,41.223,17900.0
2011-11-21 10:00:00,56.59,56.64,56.53,56.6,30300.0,41.2084,41.2448,41.1647,41.2157,30300.0
2011-11-21 10:05:00,56.62,56.75,56.58,56.71,51200.0,41.2302,41.3249,41.2011,41.2958,51200.0
2011-11-21 10:10:00,56.71,56.71,56.6,56.63,20000.0,41.2958,41.2958,41.2157,41.2375,20000.0
2011-11-21 10:15:00,56.63,56.66,56.49,56.5,15900.0,41.2375,41.2594,41.1356,41.1429,15900.0
2011-11-21 10:20:00,56.51,56.56,56.42,56.54,9600.0,41.1501,41.1865,41.0846,41.172,9600.0
2011-11-21 10:25:00,56.54,56.6,56.47,56.49,9300.0,41.172,41.2157,41.121,41.1356,9300.0
2011-11-21 10:30:00,56.48,56.48,56.34,56.35,11600.0,41.1283,41.1283,41.0263,41.0336,11600.0
2011-11-21 10:35:00,56.33,56.38,56.26,56.38,15400.0,41.0191,41.0555,40.9681,41.0555,15400.0
2011-11-21 10:40:00,56.34,56.36,56.25,56.26,8100.0,41.0263,41.0409,40.9608,40.9681,8100.0
2011-11-21 10:45:00,56.27,56.31,56.25,56.27,8700.0,40.9754,41.0045,40.9608,40.9754,8700.0
2011-11-21 10:50:00,56.27,56.37,56.25,56.33,11800.0,40.9754,41.0482,40.9608,41.0191,11800.0
2011-11-21 10:55:00,56.34,56.45,56.33,56.33,14900.0,41.0263,41.1064,41.0191,41.0191,14900.0
2011-11-21 11:00:00,56.35,56.39,56.32,56.39,11700.0,41.0336,41.0628,41.0118,41.0628,11700.0
2011-11-21 11:05:00,56.38,56.48,56.37,56.44,17100.0,41.0555,41.1283,41.0482,41.0992,17100.0
2011-11-21 11:10:00,56.43,56.49,56.42,56.44,12000.0,41.0919,41.1356,41.0846,41.0992,12000.0
2011-11-21 11:15:00,56.43,56.46,56.39,56.44,5900.0,41.0919,41.1137,41.0628,41.0992,5900.0
2011-11-21 11:20:00,56.45,56.48,56.42,56.46,7800.0,41.1064,41.1283,41.0846,41.1137,7800.0
2011-11-21 11:25:00,56.44,56.47,56.41,56.47,8100.0,41.0992,41.121,41.0773,41.121,8100.0
2011-11-21 11:30:00,56.46,56.47,56.4,56.4,8400.0,41.1137,41.121,41.07,41.07,8400.0
2011-11-21 11:35:00,56.41,56.42,56.31,56.31,10800.0,41.0773,41.0846,41.0045,41.0045,10800.0
2011-11-21 11:40:00,56.32,56.34,56.23,56.24,21000.0,41.0118,41.0263,40.9462,40.9535,21000.0
2011-11-21 11:45:00,56.23,56.4,56.18,56.4,18200.0,40.9462,41.07,40.9098,41.07,18200.0
2011-11-21 11:50:00,56.41,56.41,56.33,56.37,13600.0,41.0773,41.0773,41.0191,41.0482,13600.0
2011-11-21 11:55:00,56.37,56.41,56.35,56.41,7100.0,41.0482,41.0773,41.0336,41.0773,7100.0
2011-11-21 12:00:00,56.39,56.41,56.37,56.38,5300.0,41.0628,41.0773,41.0482,41.0555,5300.0
2011-11-21 12:05:00,56.37,56.39,56.35,56.35,4800.0,41.0482,41.0628,41.0336,41.0336,4800.0
2011-11-21 12:10:00,56.35,56.39,56.31,56.35,6100.0,41.0336,41.0628,41.0045,41.0336,6100.0
2011-11-21 12:15:00,56.34,56.37,56.25,56.26,12300.0,41.0263,41.0482,40.9608,40.9681,12300.0
2011-11-21 12:20:00,56.25,56.29,56.22,56.29,12500.0,40.9608,40.9899,40.939,40.9899,12500.0
2011-11-21 12:25:00,56.3,56.31,56.27,56.27,3700.0,40.9972,41.0045,40.9754,40.9754,3700.0
2011-11-21 12:30:00,56.27,56.33,56.26,56.33,3800.0,40.9754,41.0191,40.9681,41.0191,3800.0
2011-11-21 12:35:00,56.33,56.34,56.3,56.34,7600.0,41.0191,41.0263,40.9972,41.0263,7600.0
2011-11-21 12:40:00,56.34,56.34,56.29,56.3,6000.0,41.0263,41.0263,40.9899,40.9972,6000.0
2011-11-21 12:45:00,56.28,56.33,56.27,56.29,11300.0,40.9827,41.0191,40.9754,40.9899,11300.0
2011-11-21 12:50:00,56.27,56.29,56.2,56.22,9600.0,40.9754,40.9899,40.9244,40.939,9600.0
2011-11-21 12:55:00,56.22,56.23,56.18,56.23,6300.0,40.939,40.9462,40.9098,40.9462,6300.0
2011-11-21 13:00:00,56.24,56.3,56.22,56.29,5500.0,40.9535,40.9972,40.939,40.9899,5500.0
2011-11-21 13:05:00,56.3,56.31,56.27,56.29,9800.0,40.9972,41.0045,40.9754,40.9899,9800.0
2011-11-21 13:10:00,56.3,56.31,56.27,56.28,4100.0,40.9972,41.0045,40.9754,40.9827,4100.0
2011-11-21 13:15:00,56.28,56.31,56.28,56.3,4800.0,40.9827,41.0045,40.9827,40.9972,4800.0
2011-11-21 13:20:00,56.28,56.32,56.28,56.32,4500.0,40.9827,41.0118,40.9827,41.0118,4500.0
2011-11-21 13:25:00,56.32,56.36,56.25,56.28,5200.0,41.0118,41.0409,40.9608,40.9827,5200.0
2011-11-21 13:30:00,56.28,56.37,56.28,56.37,6200.0,40.9827,41.0482,40.9827,41.0482,6200.0
2011-11-21 13:35:00,56.37,56.41,56.36,56.4,9800.0,41.0482,41.0773,41.0409,41.07,9800.0
2011-11-21 13:40:00,56.4,56.42,56.25,56.39,36500.0,41.07,41.0846,40.9608,41.0628,36500.0
2011-11-21 13:45:00,56.39,56.4,56.33,56.36,7300.0,41.0628,41.07,41.0191,41.0409,7300.0
2011-11-21 13:50:00,56.35,56.37,56.35,56.35,4900.0,41.0336,41.0482,41.0336,41.0336,4900.0
2011-11-21 13:55:00,56.35,56.35,56.27,56.27,4200.0,41.0336,41.0336,40.9754,40.9754,4200.0
2011-11-21 14:00:00,56.28,56.3,56.25,56.27,17600.0,40.9827,40.9972,40.9608,40.9754,17600.0
2011-11-21 14:05:00,56.27,56.29,56.24,56.26,16100.0,40.9754,40.9899,40.9535,40.9681,16100.0
2011-11-21 14:10:00,56.25,56.36,56.25,56.33,25700.0,40.9608,41.0409,40.9608,41.0191,25700.0
2011-11-21 14:15:00,56.33,56.42,56.31,56.36,13800.0,41.0191,41.0846,41.0045,41.0409,13800.0
2011-11-21 14:20:00,56.35,56.41,56.35,56.39,24000.0,41.0336,41.0773,41.0336,41.0628,24000.0
2011-11-21 14:25:00,56.39,56.39,56.24,56.25,13000.0,41.0628,41.0628,40.9535,40.9608,13000.0
2011-11-21 14:30:00,56.26,56.26,56.18,56.22,25300.0,40.9681,40.9681,40.9098,40.939,25300.0
2011-11-21 14:35:00,56.22,56.24,56.18,56.18,22000.0,40.939,40.9535,40.9098,40.9098,22000.0
2011-11-21 14:40:00,56.18,56.25,56.17,56.22,28800.0,40.9098,40.9608,40.9026,40.939,28800.0
2011-11-21 14:45:00,56.22,56.24,56.12,56.12,26300.0,40.939,40.9535,40.8661,40.8661,26300.0
2011-11-21 14:50:00,56.12,56.13,56.05,56.08,19600.0,40.8661,40.8734,40.8152,40.837,19600.0
2011-11-21 14:55:00,56.1,56.15,56.06,56.08,15100.0,40.8516,40.888,40.8224,40.837,15100.0
2011-11-21 15:00:00,56.08,56.1,56.0,56.03,28700.0,40.837,40.8516,40.7788,40.8006,28700.0
2011-11-21 15:05:00,56.04,56.09,56.03,56.07,11500.0,40.8079,40.8443,40.8006,40.8297,11500.0
2011-11-21 15:10:00,56.06,56.15,56.06,56.1,17600.0,40.8224,40.888,40.8224,40.8516,17600.0
2011-11-21 15:15:00,56.1,56.16,56.05,56.15,20500.0,40.8516,40.8953,40.8152,40.888,20500.0
2011-11-21 15:20:00,56.15,56.23,56.13,56.17,21300.0,40.888,40.9462,40.8734,40.9026,21300.0
2011-11-21 15:25:00,56.16,56.26,56.15,56.23,101100.0,40.8953,40.9681,40.888,40.9462,101100.0
2011-11-21 15:30:00,56.22,56.35,56.22,56.34,75300.0,40.939,41.0336,40.939,41.0263,75300.0
2011-11-21 15:35:00,56.34,56.36,56.3,56.32,38000.0,41.0263,41.0409,40.9972,41.0118,38000.0
2011-11-21 15:40:00,56.32,56.34,56.29,56.32,55700.0,41.0118,41.0263,40.9899,41.0118,55700.0
2011-11-21 15:45:00,56.32,56.41,56.29,56.4,47200.0,41.0118,41.0773,40.9899,41.07,47200.0
2011-11-21 15:50:00,56.4,56.4,56.33,56.37,39100.0,41.07,41.07,41.0191,41.0482,39100.0
2011-11-21 15:55:00,56.36,56.38,56.27,56.28,76800.0,41.0409,41.0555,40.9754,40.9827,76800.0
2011-11-22 09:30:00,55.74,55.87,55.32,55.8,27700.0,40.8379,40.9331,40.5302,40.8818,27700.0
2011-11-22 09:35:00,55.8,55.96,55.78,55.86,12300.0,40.8818,40.9991,40.8672,40.9258,12300.0
2011-11-22 09:40:00,55.91,56.1,55.88,55.97,19900.0,40.9624,41.1016,40.9405,41.0064,19900.0
2011-11-22 09:45:00,55.97,56.07,55.96,56.05,20500.0,41.0064,41.0797,40.9991,41.065,20500.0
2011-11-22 09:50:00,56.06,56.13,56.0,56.13,14400.0,41.0723,41.1236,41.0284,41.1236,14400.0
2011-11-22 09:55:00,56.12,56.18,56.07,56.17,16800.0,41.1163,41.1603,41.0797,41.1529,16800.0
2011-11-22 10:00:00,56.16,56.21,56.13,56.14,18500.0,41.1456,41.1822,41.1236,41.131,18500.0
2011-11-22 10:05:00,56.15,56.15,56.0,56.05,7800.0,41.1383,41.1383,41.0284,41.065,7800.0
2011-11-22 10:10:00,56.04,56.12,56.01,56.01,6100.0,41.0577,41.1163,41.0357,41.0357,6100.0
2011-11-22 10:15:00,56.02,56.09,56.01,56.08,6600.0,41.043,41.0943,41.0357,41.087,6600.0
2011-11-22 10:20:00,56.07,56.08,56.04,56.07,4200.0,41.0797,41.087,41.0577,41.0797,4200.0
2011-11-22 10:25:00,56.07,56.16,56.07,56.15,8800.0,41.0797,41.1456,41.0797,41.1383,8800.0
2011-11-22 10:30:00,56.16,56.25,56.13,56.22,13900.0,41.1456,41.2115,41.1236,41.1896,13900.0
2011-11-22 10:35:00,56.22,56.22,56.12,56.13,8500.0,41.1896,41.1896,41.1163,41.1236,8500.0
2011-11-22 10:40:00,56.13,56.14,56.06,56.06,6500.0,41.1236,41.131,41.0723,41.0723,6500.0
2011-11-22 10:45:00,56.05,56.07,55.97,55.98,4900.0,41.065,41.0797,41.0064,41.0137,4900.0
2011-11-22 10:50:00,55.99,56.02,55.94,56.0,10200.0,41.0211,41.043,40.9844,41.0284,10200.0
2011-11-22 10:55:00,55.98,55.98,55.84,55.89,5400.0,41.0137,41.0137,40.9112,40.9478,5400.0
2011-11-22 11:00:00,55.88,55.91,55.85,55.86,8300.0,40.9405,40.9624,40.9185,40.9258,8300.0
2011-11-22 11:05:00,55.87,55.96,55.87,55.93,6800.0,40.9331,40.9991,40.9331,40.9771,6800.0
2011-11-22 11:10:00,55.94,56.1,55.94,56.05,12500.0,40.9844,41.1016,40.9844,41.065,12500.0
2011-11-22 11:15:00,56.07,56.07,56.01,56.05,7200.0,41.0797,41.0797,41.0357,41.065,7200.0
2011-11-22 11:20:00,56.05,56.05,55.96,56.03,9900.0,41.065,41.065,40.9991,41.0504,9900.0
2011-11-22 11:25:00,56.03,56.09,56.01,56.02,17100.0,41.0504,41.0943,41.0357,41.043,17100.0
2011-11-22 11:30:00,56.02,56.03,55.98,55.98,15200.0,41.043,41.0504,41.0137,41.0137,15200.0
2011-11-22 11:35:00,55.98,56.06,55.98,56.03,15200.0,41.0137,41.0723,41.0137,41.0504,15200.0
2011-11-22 11:40:00,56.03,56.03,55.98,56.01,10100.0,41.0504,41.0504,41.0137,41.0357,10100.0
2011-11-22 11:45:00,56.03,56.07,55.99,56.0,25900.0,41.0504,41.0797,41.0211,41.0284,25900.0
2011-11-22 11:50:00,56.0,56.12,56.0,56.12,12700.0,41.0284,41.1163,41.0284,41.1163,12700.0
2011-11-22 11:55:00,56.13,56.25,56.12,56.24,14500.0,41.1236,41.2115,41.1163,41.2042,14500.0
2011-11-22 12:00:00,56.23,56.38,56.23,56.34,18200.0,41.1969,41.3068,41.1969,41.2775,18200.0
2011-11-22 12:05:00,56.34,56.45,56.31,56.37,16200.0,41.2775,41.3581,41.2555,41.2995,16200.0
2011-11-22 12:10:00,56.37,56.37,56.22,56.23,12400.0,41.2995,41.2995,41.1896,41.1969,12400.0
2011-11-22 12:15:00,56.26,56.32,56.22,56.29,7700.0,41.2189,41.2628,41.1896,41.2408,7700.0
2011-11-22 12:20:00,56.31,56.37,56.24,56.26,8500.0,41.2555,41.2995,41.2042,41.2189,8500.0
2011-11-22 12:25:00,56.25,56.27,56.16,56.19,12200.0,41.2115,41.2262,41.1456,41.1676,12200.0
2011-11-22 12:30:00,56.19,56.31,56.18,56.31,12500.0,41.1676,41.2555,41.1603,41.2555,12500.0
2011-11-22 12:35:00,56.33,56.34,56.27,56.3,9200.0,41.2702,41.2775,41.2262,41.2482,9200.0
2011-11-22 12:40:00,56.3,56.34,56.3,56.31,7800.0,41.2482,41.2775,41.2482,41.2555,7800.0
2011-11-22 12:45:00,56.31,56.33,56.28,56.29,7800.0,41.2555,41.2702,41.2335,41.2408,7800.0
2011-11-22 12:50:00,56.28,56.35,56.28,56.35,18300.0,41.2335,41.2848,41.2335,41.2848,18300.0
2011-11-22 12:55:00,56.35,56.42,56.3,56.41,11900.0,41.2848,41.3361,41.2482,41.3288,11900.0
2011-11-22 13:00:00,56.41,56.45,56.38,56.41,9500.0,41.3288,41.3581,41.3068,41.3288,9500.0
2011-11-22 13:05:00,56.42,56.42,56.35,56.36,5400.0,41.3361,41.3361,41.2848,41.2921,5400.0
2011-11-22 13:10:00,56.38,56.38,56.34,56.38,17500.0,41.3068,41.3068,41.2775,41.3068,17500.0
2011-11-22 13:15:00,56.4,56.45,56.4,56.45,3800.0,41.3214,41.3581,41.3214,41.3581,3800.0
2011-11-22 13:20:00,56.47,56.49,56.43,56.43,11300.0,41.3727,41.3874,41.3434,41.3434,11300.0
2011-11-22 13:25:00,56.43,56.45,56.4,56.42,11400.0,41.3434,41.3581,41.3214,41.3361,11400.0
2011-11-22 13:30:00,56.41,56.56,56.41,56.5,26100.0,41.3288,41.4387,41.3288,41.3947,26100.0
2011-11-22 13:35:00,56.5,56.52,56.45,56.46,4800.0,41.3947,41.4094,41.3581,41.3654,4800.0
2011-11-22 13:40:00,56.46,56.46,56.39,56.41,5400.0,41.3654,41.3654,41.3141,41.3288,5400.0
2011-11-22 13:45:00,56.41,56.42,56.35,56.36,5200.0,41.3288,41.3361,41.2848,41.2921,5200.0
2011-11-22 13:50:00,56.35,56.35,56.29,56.29,4300.0,41.2848,41.2848,41.2408,41.2408,4300.0
2011-11-22 13:55:00,56.3,56.32,56.27,56.29,6600.0,41.2482,41.2628,41.2262,41.2408,6600.0
2011-11-22 14:00:00,56.29,56.34,56.28,56.32,13700.0,41.2408,41.2775,41.2335,41.2628,13700.0
2011-11-22 14:05:00,56.3,56.36,56.3,56.32,7300.0,41.2482,41.2921,41.2482,41.2628,7300.0
2011-11-22 14:10:00,56.32,56.37,56.32,56.36,6300.0,41.2628,41.2995,41.2628,41.2921,6300.0
2011-11-22 14:15:00,56.36,56.38,56.34,56.37,18800.0,41.2921,41.3068,41.2775,41.2995,18800.0
2011-11-22 14:20:00,56.37,56.37,56.31,56.31,6200.0,41.2995,41.2995,41.2555,41.2555,6200.0
2011-11-22 14:25:00,56.31,56.32,56.28,56.29,7100.0,41.2555,41.2628,41.2335,41.2408,7100.0
2011-11-22 14:30:00,56.28,56.29,56.23,56.23,15900.0,41.2335,41.2408,41.1969,41.1969,15900.0
2011-11-22 14:35:00,56.25,56.27,56.23,56.24,12900.0,41.2115,41.2262,41.1969,41.2042,12900.0
2011-11-22 14:40:00,56.25,56.33,56.25,56.33,8700.0,41.2115,41.2702,41.2115,41.2702,8700.0
2011-11-22 14:45:00,56.34,56.35,56.27,56.28,9900.0,41.2775,41.2848,41.2262,41.2335,9900.0
2011-11-22 14:50:00,56.29,56.33,56.28,56.33,15200.0,41.2408,41.2702,41.2335,41.2702,15200.0
2011-11-22 14:55:00,56.33,56.39,56.33,56.38,12700.0,41.2702,41.3141,41.2702,41.3068,12700.0
2011-11-22 15:00:00,56.37,56.39,56.34,56.35,11000.0,41.2995,41.3141,41.2775,41.2848,11000.0
2011-11-22 15:05:00,56.35,56.36,56.33,56.33,11500.0,41.2848,41.2921,41.2702,41.2702,11500.0
2011-11-22 15:10:00,56.33,56.33,56.29,56.29,12400.0,41.2702,41.2702,41.2408,41.2408,12400.0
2011-11-22 15:15:00,56.29,56.31,56.28,56.3,15500.0,41.2408,41.2555,41.2335,41.2482,15500.0
2011-11-22 15:20:00,56.3,56.38,56.29,56.37,14400.0,41.2482,41.3068,41.2408,41.2995,14400.0
2011-11-22 15:25:00,56.37,56.4,56.34,56.34,12400.0,41.2995,41.3214,41.2775,41.2775,12400.0
2011-11-22 15:30:00,56.35,56.41,56.34,56.38,21500.0,41.2848,41.3288,41.2775,41.3068,21500.0
2011-11-22 15:35:00,56.38,56.4,56.29,56.3,17900.0,41.3068,41.3214,41.2408,41.2482,17900.0
2011-11-22 15:40:00,56.28,56.3,56.26,56.28,22800.0,41.2335,41.2482,41.2189,41.2335,22800.0
2011-11-22 15:45:00,56.28,56.33,56.27,56.32,28700.0,41.2335,41.2702,41.2262,41.2628,28700.0
2011-11-22 15:50:00,56.31,56.39,56.26,56.37,24100.0,41.2555,41.3141,41.2189,41.2995,24100.0
2011-11-22 15:55:00,56.39,56.42,56.33,56.35,70900.0,41.3141,41.3361,41.2702,41.2848,70900.0
2011-11-23 09:30:00,56.05,56.15,55.98,55.99,23500.0,41.065,41.1383,41.0137,41.0211,23500.0
2011-11-23 09:35:00,55.99,56.12,55.91,55.97,29200.0,41.0211,41.1163,40.9624,41.0064,29200.0
2011-11-23 09:40:00,55.97,56.03,55.92,55.96,26700.0,41.0064,41.0504,40.9698,40.9991,26700.0
2011-11-23 09:45:00,55.98,56.0,55.91,56.0,41800.0,41.0137,41.0284,40.9624,41.0284,41800.0
2011-11-23 09:50:00,55.98,55.98,55.86,55.89,8800.0,41.0137,41.0137,40.9258,40.9478,8800.0
2011-11-23 09:55:00,55.84,55.86,55.7,55.7,4500.0,40.9112,40.9258,40.8086,40.8086,4500.0
2011-11-23 10:00:00,55.72,55.84,55.72,55.83,28500.0,40.8232,40.9112,40.8232,40.9038,28500.0
2011-11-23 10:05:00,55.85,55.91,55.83,55.91,13100.0,40.9185,40.9624,40.9038,40.9624,13100.0
2011-11-23 10:10:00,55.91,56.02,55.91,55.99,24100.0,40.9624,41.043,40.9624,41.0211,24100.0
2011-11-23 10:15:00,55.98,56.04,55.97,56.04,18100.0,41.0137,41.0577,41.0064,41.0577,18100.0
2011-11-23 10:20:00,56.05,56.05,56.01,56.02,21400.0,41.065,41.065,41.0357,41.043,21400.0
2011-11-23 10:25:00,56.02,56.03,55.98,56.01,7100.0,41.043,41.0504,41.0137,41.0357,7100.0
2011-11-23 10:30:00,56.01,56.03,55.96,55.99,11300.0,41.0357,41.0504,40.9991,41.0211,11300.0
2011-11-23 10:35:00,56.0,56.01,55.94,55.95,10100.0,41.0284,41.0357,40.9844,40.9917,10100.0
2011-11-23 10:40:00,55.95,55.96,55.92,55.92,12400.0,40.9917,40.9991,40.9698,40.9698,12400.0
2011-11-23 10:45:00,55.91,55.91,55.85,55.88,10900.0,40.9624,40.9624,40.9185,40.9405,10900.0
2011-11-23 10:50:00,55.88,55.92,55.87,55.9,10300.0,40.9405,40.9698,40.9331,40.9551,10300.0
2011-11-23 10:55:00,55.9,55.91,55.85,55.86,6300.0,40.9551,40.9624,40.9185,40.9258,6300.0
2011-11-23 11:00:00,55.85,55.87,55.82,55.82,12800.0,40.9185,40.9331,40.8965,40.8965,12800.0
2011-11-23 11:05:00,55.82,55.85,55.81,55.84,9700.0,40.8965,40.9185,40.8892,40.9112,9700.0
2011-11-23 11:10:00,55.81,55.92,55.8,55.9,19300.0,40.8892,40.9698,40.8818,40.9551,19300.0
2011-11-23 11:15:00,55.9,55.91,55.84,55.91,4300.0,40.9551,40.9624,40.9112,40.9624,4300.0
2011-11-23 11:20:00,55.91,55.95,55.85,55.93,30000.0,40.9624,40.9917,40.9185,40.9771,30000.0
2011-11-23 11:25:00,55.92,55.94,55.83,55.85,15700.0,40.9698,40.9844,40.9038,40.9185,15700.0
2011-11-23 11:30:00,55.85,55.94,55.84,55.9,19700.0,40.9185,40.9844,40.9112,40.9551,19700.0
2011-11-23 11:35:00,55.89,55.94,55.85,55.92,26600.0,40.9478,40.9844,40.9185,40.9698,26600.0
2011-11-23 11:40:00,55.89,55.91,55.84,55.91,10000.0,40.9478,40.9624,40.9112,40.9624,10000.0
2011-11-23 11:45:00,55.9,55.91,55.85,55.89,8500.0,40.9551,40.9624,40.9185,40.9478,8500.0
2011-11-23 11:50:00,55.89,55.92,55.84,55.88,14900.0,40.9478,40.9698,40.9112,40.9405,14900.0
2011-11-23 11:55:00,55.89,55.9,55.85,55.85,4000.0,40.9478,40.9551,40.9185,40.9185,4000.0
2011-11-23 12:00:00,55.85,55.96,55.85,55.96,10300.0,40.9185,40.9991,40.9185,40.9991,10300.0
2011-11-23 12:05:00,55.96,55.98,55.92,55.95,21600.0,40.9991,41.0137,40.9698,40.9917,21600.0
2011-11-23 12:10:00,55.96,55.98,55.9,55.91,5400.0,40.9991,41.0137,40.9551,40.9624,5400.0
2011-11-23 12:15:00,55.9,55.92,55.86,55.86,3600.0,40.9551,40.9698,40.9258,40.9258,3600.0
2011-11-23 12:20:00,55.88,55.88,55.85,55.86,6300.0,40.9405,40.9405,40.9185,40.9258,6300.0
2011-11-23 12:25:00,55.86,55.88,55.81,55.81,14000.0,40.9258,40.9405,40.8892,40.8892,14000.0
2011-11-23 12:30:00,55.81,55.83,55.75,55.76,7800.0,40.8892,40.9038,40.8452,40.8525,7800.0
2011-11-23 12:35:00,55.76,55.77,55.72,55.73,4800.0,40.8525,40.8599,40.8232,40.8306,4800.0
2011-11-23 12:40:00,55.74,55.75,55.71,55.71,6600.0,40.8379,40.8452,40.8159,40.8159,6600.0
2011-11-23 12:45:00,55.72,55.75,55.68,55.69,23900.0,40.8232,40.8452,40.7939,40.8013,23900.0
2011-11-23 12:50:00,55.69,55.77,55.68,55.71,38500.0,40.8013,40.8599,40.7939,40.8159,38500.0
2011-11-23 12:55:00,55.72,55.73,55.68,55.69,22100.0,40.8232,40.8306,40.7939,40.8013,22100.0
2011-11-23 13:00:00,55.71,55.76,55.66,55.76,19500.0,40.8159,40.8525,40.7793,40.8525,19500.0
2011-11-23 13:05:00,55.75,55.88,55.74,55.88,10700.0,40.8452,40.9405,40.8379,40.9405,10700.0
2011-11-23 13:10:00,55.89,55.89,55.82,55.82,6200.0,40.9478,40.9478,40.8965,40.8965,6200.0
2011-11-23 13:15:00,55.81,55.84,55.81,55.83,2400.0,40.8892,40.9112,40.8892,40.9038,2400.0
2011-11-23 13:20:00,55.83,55.83,55.77,55.77,5900.0,40.9038,40.9038,40.8599,40.8599,5900.0
2011-11-23 13:25:00,55.78,55.84,55.77,55.83,4800.0,40.8672,40.9112,40.8599,40.9038,4800.0
2011-11-23 13:30:00,55.83,55.85,55.78,55.79,4300.0,40.9038,40.9185,40.8672,40.8745,4300.0
2011-11-23 13:35:00,55.79,55.82,55.78,55.81,3700.0,40.8745,40.8965,40.8672,40.8892,3700.0
2011-11-23 13:40:00,55.81,55.81,55.77,55.78,8300.0,40.8892,40.8892,40.8599,40.8672,8300.0
2011-11-23 13:45:00,55.78,55.8,55.73,55.73,3600.0,40.8672,40.8818,40.8306,40.8306,3600.0
2011-11-23 13:50:00,55.74,55.77,55.67,55.68,14800.0,40.8379,40.8599,40.7866,40.7939,14800.0
2011-11-23 13:55:00,55.67,55.67,55.58,55.61,8500.0,40.7866,40.7866,40.7207,40.7426,8500.0
2011-11-23 14:00:00,55.61,55.62,55.55,55.6,13400.0,40.7426,40.75,40.6987,40.7353,13400.0
2011-11-23 14:05:00,55.6,55.6,55.53,55.58,27600.0,40.7353,40.7353,40.684,40.7207,27600.0
2011-11-23 14:10:00,55.58,55.58,55.5,55.5,6100.0,40.7207,40.7207,40.6621,40.6621,6100.0
2011-11-23 14:15:00,55.5,55.52,55.46,55.46,11900.0,40.6621,40.6767,40.6327,40.6327,11900.0
2011-11-23 14:20:00,55.46,55.48,55.42,55.46,14300.0,40.6327,40.6474,40.6034,40.6327,14300.0
2011-11-23 14:25:00,55.46,55.47,55.41,55.44,9500.0,40.6327,40.6401,40.5961,40.6181,9500.0
2011-11-23 14:30:00,55.44,55.48,55.44,55.47,6100.0,40.6181,40.6474,40.6181,40.6401,6100.0
2011-11-23 14:35:00,55.47,55.51,55.46,55.49,7100.0,40.6401,40.6694,40.6327,40.6547,7100.0
2011-11-23 14:40:00,55.48,55.49,55.42,55.43,6900.0,40.6474,40.6547,40.6034,40.6108,6900.0
2011-11-23 14:45:00,55.44,55.53,55.44,55.48,10100.0,40.6181,40.684,40.6181,40.6474,10100.0
2011-11-23 14:50:00,55.48,55.52,55.45,55.5,9100.0,40.6474,40.6767,40.6254,40.6621,9100.0
2011-11-23 14:55:00,55.51,55.52,55.46,55.48,7200.0,40.6694,40.6767,40.6327,40.6474,7200.0
2011-11-23 15:00:00,55.48,55.57,55.45,55.53,16100.0,40.6474,40.7133,40.6254,40.684,16100.0
2011-11-23 15:05:00,55.53,55.6,55.51,55.58,9500.0,40.684,40.7353,40.6694,40.7207,9500.0
2011-11-23 15:10:00,55.58,55.67,55.57,55.63,14400.0,40.7207,40.7866,40.7133,40.7573,14400.0
2011-11-23 15:15:00,55.65,55.7,55.62,55.64,13600.0,40.772,40.8086,40.75,40.7646,13600.0
2011-11-23 15:20:00,55.65,55.69,55.62,55.62,10000.0,40.772,40.8013,40.75,40.75,10000.0
2011-11-23 15:25:00,55.64,55.68,55.61,55.64,8700.0,40.7646,40.7939,40.7426,40.7646,8700.0
2011-11-23 15:30:00,55.64,55.69,55.63,55.66,21900.0,40.7646,40.8013,40.7573,40.7793,21900.0
2011-11-23 15:35:00,55.67,55.68,55.61,55.62,16900.0,40.7866,40.7939,40.7426,40.75,16900.0
2011-11-23 15:40:00,55.63,55.8,55.63,55.79,33400.0,40.7573,40.8818,40.7573,40.8745,33400.0
2011-11-23 15:45:00,55.79,55.79,55.62,55.64,44900.0,40.8745,40.8745,40.75,40.7646,44900.0
2011-11-23 15:50:00,55.64,55.66,55.59,55.62,36500.0,40.7646,40.7793,40.728,40.75,36500.0
2011-11-23 15:55:00,55.62,55.62,55.4,55.42,74100.0,40.75,40.75,40.5888,40.6034,74100.0
2011-11-25 09:30:00,55.48,55.69,55.48,55.55,5700.0,40.6474,40.8013,40.6474,40.6987,5700.0
2011-11-25 09:35:00,55.54,55.64,55.5,55.63,2500.0,40.6914,40.7646,40.6621,40.7573,2500.0
2011-11-25 09:40:00,55.66,55.72,55.55,55.6,6100.0,40.7793,40.8232,40.6987,40.7353,6100.0
2011-11-25 09:45:00,55.6,55.6,55.47,55.48,2300.0,40.7353,40.7353,40.6401,40.6474,2300.0
2011-11-25 09:50:00,55.5,55.5,55.44,55.44,4900.0,40.6621,40.6621,40.6181,40.6181,4900.0
2011-11-25 09:55:00,55.42,55.56,55.42,55.44,5600.0,40.6034,40.706,40.6034,40.6181,5600.0
2011-11-25 10:00:00,55.42,55.52,55.42,55.47,12200.0,40.6034,40.6767,40.6034,40.6401,12200.0
2011-11-25 10:05:00,55.49,55.58,55.46,55.57,9700.0,40.6547,40.7207,40.6327,40.7133,9700.0
2011-11-25 10:10:00,55.56,55.59,55.52,55.58,9400.0,40.706,40.728,40.6767,40.7207,9400.0
2011-11-25 10:15:00,55.57,55.57,55.55,55.55,8400.0,40.7133,40.7133,40.6987,40.6987,8400.0
2011-11-25 10:20:00,55.57,55.58,55.54,55.55,7300.0,40.7133,40.7207,40.6914,40.6987,7300.0
2011-11-25 10:25:00,55.56,55.56,55.54,55.55,8100.0,40.706,40.706,40.6914,40.6987,8100.0
2011-11-25 10:30:00,55.56,55.62,55.55,55.58,5000.0,40.706,40.75,40.6987,40.7207,5000.0
2011-11-25 10:35:00,55.58,55.61,55.57,55.59,1600.0,40.7207,40.7426,40.7133,40.728,1600.0
2011-11-25 10:40:00,55.59,55.64,55.55,55.62,12200.0,40.728,40.7646,40.6987,40.75,12200.0
2011-11-25 10:45:00,55.63,55.63,55.54,55.57,7200.0,40.7573,40.7573,40.6914,40.7133,7200.0
2011-11-25 10:50:00,55.6,55.63,55.57,55.59,6700.0,40.7353,40.7573,40.7133,40.728,6700.0
2011-11-25 10:55:00,55.59,55.61,55.59,55.6,1500.0,40.728,40.7426,40.728,40.7353,1500.0
2011-11-25 11:00:00,55.6,55.68,55.6,55.67,5900.0,40.7353,40.7939,40.7353,40.7866,5900.0
2011-11-25 11:05:00,55.69,55.72,55.68,55.71,3900.0,40.8013,40.8232,40.7939,40.8159,3900.0
2011-11-25 11:10:00,55.72,55.79,55.71,55.75,5900.0,40.8232,40.8745,40.8159,40.8452,5900.0
2011-11-25 11:15:00,55.75,55.76,55.7,55.75,5400.0,40.8452,40.8525,40.8086,40.8452,5400.0
2011-11-25 11:20:00,55.77,55.78,55.74,55.74,5100.0,40.8599,40.8672,40.8379,40.8379,5100.0
2011-11-25 11:25:00,55.74,55.74,55.68,55.68,5000.0,40.8379,40.8379,40.7939,40.7939,5000.0
2011-11-25 11:30:00,55.68,55.7,55.65,55.69,7400.0,40.7939,40.8086,40.772,40.8013,7400.0
2011-11-25 11:35:00,55.69,55.69,55.63,55.69,10200.0,40.8013,40.8013,40.7573,40.8013,10200.0
2011-11-25 11:40:00,55.67,55.69,55.64,55.64,5600.0,40.7866,40.8013,40.7646,40.7646,5600.0
2011-11-25 11:45:00,55.64,55.64,55.59,55.6,4400.0,40.7646,40.7646,40.728,40.7353,4400.0
2011-11-25 11:50:00,55.61,55.65,55.59,55.59,5300.0,40.7426,40.772,40.728,40.728,5300.0
2011-11-25 11:55:00,55.6,55.6,55.58,55.58,1700.0,40.7353,40.7353,40.7207,40.7207,1700.0
2011-11-25 12:00:00,55.57,55.58,55.53,55.55,9100.0,40.7133,40.7207,40.684,40.6987,9100.0
2011-11-25 12:05:00,55.54,55.58,55.52,55.53,24200.0,40.6914,40.7207,40.6767,40.684,24200.0
2011-11-25 12:10:00,55.51,55.53,55.47,55.5,23500.0,40.6694,40.684,40.6401,40.6621,23500.0
2011-11-25 12:15:00,55.51,55.54,55.46,55.47,11900.0,40.6694,40.6914,40.6327,40.6401,11900.0
2011-11-25 12:20:00,55.47,55.49,55.46,55.47,6700.0,40.6401,40.6547,40.6327,40.6401,6700.0
2011-11-25 12:25:00,55.47,55.47,55.45,55.45,7800.0,40.6401,40.6401,40.6254,40.6254,7800.0
2011-11-25 12:30:00,55.46,55.47,55.44,55.45,5000.0,40.6327,40.6401,40.6181,40.6254,5000.0
2011-11-25 12:35:00,55.46,55.47,55.43,55.45,5800.0,40.6327,40.6401,40.6108,40.6254,5800.0
2011-11-25 12:40:00,55.46,55.46,55.4,55.42,11000.0,40.6327,40.6327,40.5888,40.6034,11000.0
2011-11-25 12:45:00,55.41,55.44,55.41,55.42,10700.0,40.5961,40.6181,40.5961,40.6034,10700.0
2011-11-25 12:50:00,55.43,55.45,55.41,55.43,11900.0,40.6108,40.6254,40.5961,40.6108,11900.0
2011-11-25 12:55:00,55.43,55.45,55.36,55.36,43700.0,40.6108,40.6254,40.5595,40.5595,43700.0
2011-11-28 09:30:00,55.75,55.9,55.65,55.72,38900.0,40.8452,40.9551,40.772,40.8232,38900.0
2011-11-28 09:35:00,55.69,55.98,55.6,55.95,19200.0,40.8013,41.0137,40.7353,40.9917,19200.0
2011-11-28 09:40:00,55.96,56.07,55.85,55.88,37100.0,40.9991,41.0797,40.9185,40.9405,37100.0
2011-11-28 09:45:00,55.86,56.03,55.84,55.9,18200.0,40.9258,41.0504,40.9112,40.9551,18200.0
2011-11-28 09:50:00,55.91,56.03,55.86,56.0,14500.0,40.9624,41.0504,40.9258,41.0284,14500.0
2011-11-28 09:55:00,56.0,56.08,55.86,55.89,21900.0,41.0284,41.087,40.9258,40.9478,21900.0
2011-11-28 10:00:00,55.89,55.99,55.86,55.89,18400.0,40.9478,41.0211,40.9258,40.9478,18400.0
2011-11-28 10:05:00,55.89,55.9,55.78,55.86,19300.0,40.9478,40.9551,40.8672,40.9258,19300.0
2011-11-28 10:10:00,55.85,55.86,55.78,55.85,19300.0,40.9185,40.9258,40.8672,40.9185,19300.0
2011-11-28 10:15:00,55.85,55.95,55.8,55.85,28000.0,40.9185,40.9917,40.8818,40.9185,28000.0
2011-11-28 10:20:00,55.86,55.88,55.78,55.79,8800.0,40.9258,40.9405,40.8672,40.8745,8800.0
2011-11-28 10:25:00,55.8,55.91,55.8,55.87,13700.0,40.8818,40.9624,40.8818,40.9331,13700.0
2011-11-28 10:30:00,55.87,55.9,55.85,55.85,16300.0,40.9331,40.9551,40.9185,40.9185,16300.0
2011-11-28 10:35:00,55.86,55.9,55.85,55.86,21100.0,40.9258,40.9551,40.9185,40.9258,21100.0
2011-11-28 10:40:00,55.87,55.92,55.85,55.89,9600.0,40.9331,40.9698,40.9185,40.9478,9600.0
2011-11-28 10:45:00,55.88,55.92,55.86,55.89,16500.0,40.9405,40.9698,40.9258,40.9478,16500.0
2011-11-28 10:50:00,55.89,55.97,55.87,55.95,8000.0,40.9478,41.0064,40.9331,40.9917,8000.0
2011-11-28 10:55:00,55.94,55.94,55.88,55.88,17400.0,40.9844,40.9844,40.9405,40.9405,17400.0
2011-11-28 11:00:00,55.89,55.96,55.89,55.92,14500.0,40.9478,40.9991,40.9478,40.9698,14500.0
2011-11-28 11:05:00,55.93,56.0,55.92,55.97,6900.0,40.9771,41.0284,40.9698,41.0064,6900.0
2011-11-28 11:10:00,55.97,55.99,55.95,55.98,7500.0,41.0064,41.0211,40.9917,41.0137,7500.0
2011-11-28 11:15:00,55.99,55.99,55.94,55.96,12200.0,41.0211,41.0211,40.9844,40.9991,12200.0
2011-11-28 11:20:00,55.94,55.95,55.86,55.88,10800.0,40.9844,40.9917,40.9258,40.9405,10800.0
2011-11-28 11:25:00,55.87,55.87,55.83,55.87,9600.0,40.9331,40.9331,40.9038,40.9331,9600.0
2011-11-28 11:30:00,55.87,55.95,55.87,55.94,5400.0,40.9331,40.9917,40.9331,40.9844,5400.0
2011-11-28 11:35:00,55.95,55.95,55.88,55.91,9100.0,40.9917,40.9917,40.9405,40.9624,9100.0
2011-11-28 11:40:00,55.91,55.91,55.88,55.88,8000.0,40.9624,40.9624,40.9405,40.9405,8000.0
2011-11-28 11:45:00,55.88,55.92,55.88,55.92,8600.0,40.9405,40.9698,40.9405,40.9698,8600.0
2011-11-28 11:50:00,55.93,55.96,55.93,55.95,9100.0,40.9771,40.9991,40.9771,40.9917,9100.0
2011-11-28 11:55:00,55.94,55.94,55.87,55.88,6800.0,40.9844,40.9844,40.9331,40.9405,6800.0
2011-11-28 12:00:00,55.87,55.89,55.86,55.88,11200.0,40.9331,40.9478,40.9258,40.9405,11200.0
2011-11-28 12:05:00,55.88,55.91,55.88,55.89,6300.0,40.9405,40.9624,40.9405,40.9478,6300.0
2011-11-28 12:10:00,55.89,55.92,55.88,55.91,12300.0,40.9478,40.9698,40.9405,40.9624,12300.0
2011-11-28 12:15:00,55.91,55.94,55.83,55.85,13600.0,40.9624,40.9844,40.9038,40.9185,13600.0
2011-11-28 12:20:00,55.84,55.85,55.77,55.77,5000.0,40.9112,40.9185,40.8599,40.8599,5000.0
2011-11-28 12:25:00,55.78,55.78,55.73,55.75,7200.0,40.8672,40.8672,40.8306,40.8452,7200.0
2011-11-28 12:30:00,55.76,55.83,55.75,55.82,7400.0,40.8525,40.9038,40.8452,40.8965,7400.0
2011-11-28 12:35:00,55.82,55.83,55.8,55.82,14900.0,40.8965,40.9038,40.8818,40.8965,14900.0
2011-11-28 12:40:00,55.82,55.82,55.77,55.79,10500.0,40.8965,40.8965,40.8599,40.8745,10500.0
2011-11-28 12:45:00,55.8,55.81,55.8,55.81,7400.0,40.8818,40.8892,40.8818,40.8892,7400.0
2011-11-28 12:50:00,55.81,55.81,55.78,55.8,20400.0,40.8892,40.8892,40.8672,40.8818,20400.0
2011-11-28 12:55:00,55.8,55.81,55.79,55.8,14500.0,40.8818,40.8892,40.8745,40.8818,14500.0
2011-11-28 13:00:00,55.79,55.79,55.77,55.78,10300.0,40.8745,40.8745,40.8599,40.8672,10300.0
2011-11-28 13:05:00,55.78,55.79,55.76,55.79,7900.0,40.8672,40.8745,40.8525,40.8745,7900.0
2011-11-28 13:10:00,55.8,55.8,55.79,55.79,3000.0,40.8818,40.8818,40.8745,40.8745,3000.0
2011-11-28 13:15:00,55.79,55.83,55.78,55.82,15900.0,40.8745,40.9038,40.8672,40.8965,15900.0
2011-11-28 13:20:00,55.83,55.87,55.82,55.87,11300.0,40.9038,40.9331,40.8965,40.9331,11300.0
2011-11-28 13:25:00,55.87,55.92,55.87,55.92,5700.0,40.9331,40.9698,40.9331,40.9698,5700.0
2011-11-28 13:30:00,55.93,55.98,55.93,55.95,17300.0,40.9771,41.0137,40.9771,40.9917,17300.0
2011-11-28 13:35:00,55.96,55.97,55.94,55.95,13700.0,40.9991,41.0064,40.9844,40.9917,13700.0
2011-11-28 13:40:00,55.95,55.95,55.92,55.92,5400.0,40.9917,40.9917,40.9698,40.9698,5400.0
2011-11-28 13:45:00,55.92,55.92,55.88,55.89,7300.0,40.9698,40.9698,40.9405,40.9478,7300.0
2011-11-28 13:50:00,55.88,55.89,55.83,55.87,18900.0,40.9405,40.9478,40.9038,40.9331,18900.0
2011-11-28 13:55:00,55.87,55.87,55.77,55.77,8000.0,40.9331,40.9331,40.8599,40.8599,8000.0
2011-11-28 14:00:00,55.77,55.81,55.77,55.79,29000.0,40.8599,40.8892,40.8599,40.8745,29000.0
2011-11-28 14:05:00,55.79,55.79,55.72,55.76,18900.0,40.8745,40.8745,40.8232,40.8525,18900.0
2011-11-28 14:10:00,55.75,55.76,55.73,55.73,9200.0,40.8452,40.8525,40.8306,40.8306,9200.0
2011-11-28 14:15:00,55.73,55.73,55.7,55.7,10800.0,40.8306,40.8306,40.8086,40.8086,10800.0
2011-11-28 14:20:00,55.7,55.73,55.68,55.69,16400.0,40.8086,40.8306,40.7939,40.8013,16400.0
2011-11-28 14:25:00,55.69,55.69,55.64,55.67,12000.0,40.8013,40.8013,40.7646,40.7866,12000.0
2011-11-28 14:30:00,55.67,55.7,55.66,55.7,10000.0,40.7866,40.8086,40.7793,40.8086,10000.0
2011-11-28 14:35:00,55.7,55.72,55.69,55.69,13600.0,40.8086,40.8232,40.8013,40.8013,13600.0
2011-11-28 14:40:00,55.69,55.72,55.69,55.72,12800.0,40.8013,40.8232,40.8013,40.8232,12800.0
2011-11-28 14:45:00,55.72,55.73,55.68,55.69,14600.0,40.8232,40.8306,40.7939,40.8013,14600.0
2011-11-28 14:50:00,55.68,55.68,55.65,55.65,11200.0,40.7939,40.7939,40.772,40.772,11200.0
2011-11-28 14:55:00,55.64,55.65,55.6,55.61,22200.0,40.7646,40.772,40.7353,40.7426,22200.0
2011-11-28 15:00:00,55.61,55.62,55.6,55.61,12900.0,40.7426,40.75,40.7353,40.7426,12900.0
2011-11-28 15:05:00,55.61,55.61,55.53,55.54,32200.0,40.7426,40.7426,40.684,40.6914,32200.0
2011-11-28 15:10:00,55.53,55.55,55.52,55.54,15300.0,40.684,40.6987,40.6767,40.6914,15300.0
2011-11-28 15:15:00,55.53,55.55,55.5,55.55,31200.0,40.684,40.6987,40.6621,40.6987,31200.0
2011-11-28 15:20:00,55.55,55.6,55.52,55.57,20000.0,40.6987,40.7353,40.6767,40.7133,20000.0
2011-11-28 15:25:00,55.57,55.6,55.55,55.59,24100.0,40.7133,40.7353,40.6987,40.728,24100.0
2011-11-28 15:30:00,55.58,55.6,55.56,55.57,29300.0,40.7207,40.7353,40.706,40.7133,29300.0
2011-11-28 15:35:00,55.57,55.6,55.56,55.56,30900.0,40.7133,40.7353,40.706,40.706,30900.0
2011-11-28 15:40:00,55.56,55.57,55.48,55.55,69600.0,40.706,40.7133,40.6474,40.6987,69600.0
2011-11-28 15:45:00,55.55,55.55,55.4,55.42,62200.0,40.6987,40.6987,40.5888,40.6034,62200.0
2011-11-28 15:50:00,55.42,55.44,55.38,55.4,66200.0,40.6034,40.6181,40.5741,40.5888,66200.0
2011-11-28 15:55:00,55.41,55.64,55.41,55.63,149400.0,40.5961,40.7646,40.5961,40.7573,149400.0
2011-11-29 09:30:00,55.59,56.05,55.59,55.99,22300.0,40.728,41.065,40.728,41.0211,22300.0
2011-11-29 09:35:00,55.98,55.99,55.86,55.92,11300.0,41.0137,41.0211,40.9258,40.9698,11300.0
2011-11-29 09:40:00,55.91,56.07,55.91,55.97,9600.0,40.9624,41.0797,40.9624,41.0064,9600.0
2011-11-29 09:45:00,55.97,56.01,55.92,55.95,20100.0,41.0064,41.0357,40.9698,40.9917,20100.0
2011-11-29 09:50:00,55.94,55.99,55.85,55.95,26700.0,40.9844,41.0211,40.9185,40.9917,26700.0
2011-11-29 09:55:00,55.95,56.0,55.91,55.98,11900.0,40.9917,41.0284,40.9624,41.0137,11900.0
2011-11-29 10:00:00,56.0,56.09,55.92,55.96,38800.0,41.0284,41.0943,40.9698,40.9991,38800.0
2011-11-29 10:05:00,55.96,56.09,55.95,56.09,10700.0,40.9991,41.0943,40.9917,41.0943,10700.0
2011-11-29 10:10:00,56.1,56.14,55.95,56.02,15200.0,41.1016,41.131,40.9917,41.043,15200.0
2011-11-29 10:15:00,56.01,56.07,55.97,55.98,12300.0,41.0357,41.0797,41.0064,41.0137,12300.0
2011-11-29 10:20:00,55.99,56.07,55.99,56.04,13100.0,41.0211,41.0797,41.0211,41.0577,13100.0
2011-11-29 10:25:00,56.04,56.05,55.92,55.92,32400.0,41.0577,41.065,40.9698,40.9698,32400.0
2011-11-29 10:30:00,55.93,55.98,55.93,55.98,10700.0,40.9771,41.0137,40.9771,41.0137,10700.0
2011-11-29 10:35:00,55.99,56.01,55.96,56.0,6900.0,41.0211,41.0357,40.9991,41.0284,6900.0
2011-11-29 10:40:00,56.01,56.01,55.9,55.9,28800.0,41.0357,41.0357,40.9551,40.9551,28800.0
2011-11-29 10:45:00,55.91,55.94,55.87,55.91,13800.0,40.9624,40.9844,40.9331,40.9624,13800.0
2011-11-29 10:50:00,55.91,55.91,55.84,55.84,26500.0,40.9624,40.9624,40.9112,40.9112,26500.0
2011-11-29 10:55:00,55.86,55.93,55.8,55.8,19200.0,40.9258,40.9771,40.8818,40.8818,19200.0
2011-11-29 11:00:00,55.79,55.87,55.77,55.86,12000.0,40.8745,40.9331,40.8599,40.9258,12000.0
2011-11-29 11:05:00,55.87,55.92,55.84,55.89,9100.0,40.9331,40.9698,40.9112,40.9478,9100.0
2011-11-29 11:10:00,55.92,55.95,55.88,55.89,10300.0,40.9698,40.9917,40.9405,40.9478,10300.0
2011-11-29 11:15:00,55.89,55.96,55.87,55.94,10900.0,40.9478,40.9991,40.9331,40.9844,10900.0
2011-11-29 11:20:00,55.94,55.98,55.92,55.97,9800.0,40.9844,41.0137,40.9698,41.0064,9800.0
2011-11-29 11:25:00,55.99,56.0,55.93,55.95,7600.0,41.0211,41.0284,40.9771,40.9917,7600.0
2011-11-29 11:30:00,55.96,56.0,55.96,55.97,7800.0,40.9991,41.0284,40.9991,41.0064,7800.0
2011-11-29 11:35:00,56.0,56.0,55.87,55.87,9000.0,41.0284,41.0284,40.9331,40.9331,9000.0
2011-11-29 11:40:00,55.88,55.92,55.85,55.85,11100.0,40.9405,40.9698,40.9185,40.9185,11100.0
2011-11-29 11:45:00,55.84,55.88,55.84,55.88,5800.0,40.9112,40.9405,40.9112,40.9405,5800.0
2011-11-29 11:50:00,55.89,55.93,55.78,55.81,29300.0,40.9478,40.9771,40.8672,40.8892,29300.0
2011-11-29 11:55:00,55.81,56.01,55.81,55.98,15300.0,40.8892,41.0357,40.8892,41.0137,15300.0
2011-11-29 12:00:00,55.99,56.0,55.94,55.98,21100.0,41.0211,41.0284,40.9844,41.0137,21100.0
2011-11-29 12:05:00,55.97,56.04,55.97,56.01,10200.0,41.0064,41.0577,41.0064,41.0357,10200.0
2011-11-29 12:10:00,56.02,56.04,56.01,56.02,4300.0,41.043,41.0577,41.0357,41.043,4300.0
2011-11-29 12:15:00,56.03,56.05,55.98,56.03,23500.0,41.0504,41.065,41.0137,41.0504,23500.0
2011-11-29 12:20:00,56.04,56.04,56.0,56.03,10800.0,41.0577,41.0577,41.0284,41.0504,10800.0
2011-11-29 12:25:00,56.03,56.04,56.0,56.02,8200.0,41.0504,41.0577,41.0284,41.043,8200.0
2011-11-29 12:30:00,56.04,56.04,56.01,56.04,8000.0,41.0577,41.0577,41.0357,41.0577,8000.0
2011-11-29 12:35:00,56.03,56.08,56.02,56.08,13600.0,41.0504,41.087,41.043,41.087,13600.0
2011-11-29 12:40:00,56.07,56.14,56.07,56.12,13800.0,41.0797,41.131,41.0797,41.1163,13800.0
2011-11-29 12:45:00,56.13,56.21,56.13,56.16,13400.0,41.1236,41.1822,41.1236,41.1456,13400.0
2011-11-29 12:50:00,56.16,56.17,56.13,56.16,10400.0,41.1456,41.1529,41.1236,41.1456,10400.0
2011-11-29 12:55:00,56.17,56.17,56.13,56.16,9700.0,41.1529,41.1529,41.1236,41.1456,9700.0
2011-11-29 13:00:00,56.17,56.17,56.08,56.14,9900.0,41.1529,41.1529,41.087,41.131,9900.0
2011-11-29 13:05:00,56.14,56.16,56.09,56.11,5800.0,41.131,41.1456,41.0943,41.109,5800.0
2011-11-29 13:10:00,56.09,56.18,56.09,56.15,13000.0,41.0943,41.1603,41.0943,41.1383,13000.0
2011-11-29 13:15:00,56.14,56.17,56.13,56.16,6000.0,41.131,41.1529,41.1236,41.1456,6000.0
2011-11-29 13:20:00,56.15,56.19,56.11,56.18,11700.0,41.1383,41.1676,41.109,41.1603,11700.0
2011-11-29 13:25:00,56.17,56.22,56.15,56.2,8500.0,41.1529,41.1896,41.1383,41.1749,8500.0
2011-11-29 13:30:00,56.2,56.22,56.17,56.2,15300.0,41.1749,41.1896,41.1529,41.1749,15300.0
2011-11-29 13:35:00,56.19,56.26,56.19,56.23,14700.0,41.1676,41.2189,41.1676,41.1969,14700.0
2011-11-29 13:40:00,56.22,56.24,56.18,56.21,9300.0,41.1896,41.2042,41.1603,41.1822,9300.0
2011-11-29 13:45:00,56.21,56.21,56.18,56.19,8800.0,41.1822,41.1822,41.1603,41.1676,8800.0
2011-11-29 13:50:00,56.19,56.23,56.14,56.18,12300.0,41.1676,41.1969,41.131,41.1603,12300.0
2011-11-29 13:55:00,56.17,56.21,56.16,56.17,7400.0,41.1529,41.1822,41.1456,41.1529,7400.0
2011-11-29 14:00:00,56.18,56.26,56.16,56.23,15000.0,41.1603,41.2189,41.1456,41.1969,15000.0
2011-11-29 14:05:00,56.23,56.23,56.18,56.19,8800.0,41.1969,41.1969,41.1603,41.1676,8800.0
2011-11-29 14:10:00,56.18,56.23,56.14,56.15,20400.0,41.1603,41.1969,41.131,41.1383,20400.0
2011-11-29 14:15:00,56.16,56.19,56.14,56.18,7100.0,41.1456,41.1676,41.131,41.1603,7100.0
2011-11-29 14:20:00,56.17,56.19,56.12,56.13,10000.0,41.1529,41.1676,41.1163,41.1236,10000.0
2011-11-29 14:25:00,56.13,56.13,56.09,56.11,14900.0,41.1236,41.1236,41.0943,41.109,14900.0
2011-11-29 14:30:00,56.11,56.19,56.11,56.16,12200.0,41.109,41.1676,41.109,41.1456,12200.0
2011-11-29 14:35:00,56.17,56.19,56.14,56.14,10000.0,41.1529,41.1676,41.131,41.131,10000.0
2011-11-29 14:40:00,56.14,56.24,56.14,56.23,12000.0,41.131,41.2042,41.131,41.1969,12000.0
2011-11-29 14:45:00,56.22,56.22,56.18,56.2,9500.0,41.1896,41.1896,41.1603,41.1749,9500.0
2011-11-29 14:50:00,56.19,56.21,56.16,56.19,15600.0,41.1676,41.1822,41.1456,41.1676,15600.0
2011-11-29 14:55:00,56.2,56.21,56.16,56.18,21600.0,41.1749,41.1822,41.1456,41.1603,21600.0
2011-11-29 15:00:00,56.17,56.25,56.17,56.23,17100.0,41.1529,41.2115,41.1529,41.1969,17100.0
2011-11-29 15:05:00,56.24,56.25,56.16,56.18,30400.0,41.2042,41.2115,41.1456,41.1603,30400.0
2011-11-29 15:10:00,56.18,56.27,56.18,56.24,13000.0,41.1603,41.2262,41.1603,41.2042,13000.0
2011-11-29 15:15:00,56.23,56.27,56.22,56.26,23200.0,41.1969,41.2262,41.1896,41.2189,23200.0
2011-11-29 15:20:00,56.25,56.26,56.19,56.21,11500.0,41.2115,41.2189,41.1676,41.1822,11500.0
2011-11-29 15:25:00,56.2,56.23,56.19,56.2,13300.0,41.1749,41.1969,41.1676,41.1749,13300.0
2011-11-29 15:30:00,56.21,56.24,56.2,56.22,16800.0,41.1822,41.2042,41.1749,41.1896,16800.0
2011-11-29 15:35:00,56.22,56.24,56.15,56.19,25200.0,41.1896,41.2042,41.1383,41.1676,25200.0
2011-11-29 15:40:00,56.19,56.28,56.17,56.23,41000.0,41.1676,41.2335,41.1529,41.1969,41000.0
2011-11-29 15:45:00,56.24,56.29,56.21,56.26,55000.0,41.2042,41.2408,41.1822,41.2189,55000.0
2011-11-29 15:50:00,56.26,56.26,56.19,56.21,68700.0,41.2189,41.2189,41.1676,41.1822,68700.0
2011-11-29 15:55:00,56.21,56.25,56.17,56.21,101800.0,41.1822,41.2115,41.1529,41.1822,101800.0
2011-11-30 09:30:00,57.21,57.27,56.95,57.12,40200.0,41.9149,41.9588,41.7244,41.8489,40200.0
2011-11-30 09:35:00,57.17,57.28,57.12,57.28,20700.0,41.8856,41.9662,41.8489,41.9662,20700.0
2011-11-30 09:40:00,57.29,57.4,57.26,57.35,14800.0,41.9735,42.0541,41.9515,42.0175,14800.0
2011-11-30 09:45:00,57.32,57.35,57.24,57.28,13600.0,41.9955,42.0175,41.9369,41.9662,13600.0
2011-11-30 09:50:00,57.29,57.3,57.22,57.26,9400.0,41.9735,41.9808,41.9222,41.9515,9400.0
2011-11-30 09:55:00,57.25,57.34,57.23,57.34,13100.0,41.9442,42.0101,41.9295,42.0101,13100.0
2011-11-30 10:00:00,57.34,57.39,57.29,57.32,10900.0,42.0101,42.0468,41.9735,41.9955,10900.0
2011-11-30 10:05:00,57.31,57.31,57.21,57.22,31900.0,41.9882,41.9882,41.9149,41.9222,31900.0
2011-11-30 10:10:00,57.22,57.27,57.21,57.27,11500.0,41.9222,41.9588,41.9149,41.9588,11500.0
2011-11-30 10:15:00,57.26,57.27,57.22,57.24,5600.0,41.9515,41.9588,41.9222,41.9369,5600.0
2011-11-30 10:20:00,57.24,57.26,57.2,57.22,5000.0,41.9369,41.9515,41.9076,41.9222,5000.0
2011-11-30 10:25:00,57.22,57.3,57.18,57.24,24600.0,41.9222,41.9808,41.8929,41.9369,24600.0
2011-11-30 10:30:00,57.22,57.24,57.21,57.22,5600.0,41.9222,41.9369,41.9149,41.9222,5600.0
2011-11-30 10:35:00,57.24,57.3,57.24,57.3,9100.0,41.9369,41.9808,41.9369,41.9808,9100.0
2011-11-30 10:40:00,57.29,57.29,57.22,57.28,11000.0,41.9735,41.9735,41.9222,41.9662,11000.0
2011-11-30 10:45:00,57.3,57.32,57.28,57.28,6300.0,41.9808,41.9955,41.9662,41.9662,6300.0
2011-11-30 10:50:00,57.28,57.28,57.24,57.24,15900.0,41.9662,41.9662,41.9369,41.9369,15900.0
2011-11-30 10:55:00,57.25,57.3,57.24,57.29,5700.0,41.9442,41.9808,41.9369,41.9735,5700.0
2011-11-30 11:00:00,57.29,57.29,57.22,57.23,18100.0,41.9735,41.9735,41.9222,41.9295,18100.0
2011-11-30 11:05:00,57.23,57.3,57.23,57.28,10400.0,41.9295,41.9808,41.9295,41.9662,10400.0
2011-11-30 11:10:00,57.27,57.27,57.2,57.24,14200.0,41.9588,41.9588,41.9076,41.9369,14200.0
2011-11-30 11:15:00,57.23,57.26,57.2,57.23,12600.0,41.9295,41.9515,41.9076,41.9295,12600.0
2011-11-30 11:20:00,57.23,57.27,57.2,57.27,9200.0,41.9295,41.9588,41.9076,41.9588,9200.0
2011-11-30 11:25:00,57.27,57.27,57.23,57.24,12000.0,41.9588,41.9588,41.9295,41.9369,12000.0
2011-11-30 11:30:00,57.26,57.27,57.24,57.27,13000.0,41.9515,41.9588,41.9369,41.9588,13000.0
2011-11-30 11:35:00,57.28,57.3,57.27,57.28,8300.0,41.9662,41.9808,41.9588,41.9662,8300.0
2011-11-30 11:40:00,57.3,57.33,57.26,57.3,40900.0,41.9808,42.0028,41.9515,41.9808,40900.0
2011-11-30 11:45:00,57.3,57.31,57.26,57.27,10100.0,41.9808,41.9882,41.9515,41.9588,10100.0
2011-11-30 11:50:00,57.28,57.3,57.27,57.29,11300.0,41.9662,41.9808,41.9588,41.9735,11300.0
2011-11-30 11:55:00,57.29,57.3,57.25,57.3,13900.0,41.9735,41.9808,41.9442,41.9808,13900.0
2011-11-30 12:00:00,57.3,57.3,57.27,57.29,15400.0,41.9808,41.9808,41.9588,41.9735,15400.0
2011-11-30 12:05:00,57.29,57.3,57.28,57.29,12900.0,41.9735,41.9808,41.9662,41.9735,12900.0
2011-11-30 12:10:00,57.29,57.3,57.28,57.3,8700.0,41.9735,41.9808,41.9662,41.9808,8700.0
2011-11-30 12:15:00,57.29,57.3,57.29,57.3,20500.0,41.9735,41.9808,41.9735,41.9808,20500.0
2011-11-30 12:20:00,57.3,57.36,57.3,57.36,15200.0,41.9808,42.0248,41.9808,42.0248,15200.0
2011-11-30 12:25:00,57.36,57.39,57.36,57.36,7700.0,42.0248,42.0468,42.0248,42.0248,7700.0
2011-11-30 12:30:00,57.36,57.4,57.36,57.4,12000.0,42.0248,42.0541,42.0248,42.0541,12000.0
2011-11-30 12:35:00,57.41,57.42,57.39,57.41,10700.0,42.0614,42.0687,42.0468,42.0614,10700.0
2011-11-30 12:40:00,57.4,57.41,57.38,57.4,12600.0,42.0541,42.0614,42.0394,42.0541,12600.0
2011-11-30 12:45:00,57.41,57.42,57.36,57.4,17600.0,42.0614,42.0687,42.0248,42.0541,17600.0
2011-11-30 12:50:00,57.41,57.42,57.41,57.41,1500.0,42.0614,42.0687,42.0614,42.0614,1500.0
2011-11-30 12:55:00,57.41,57.41,57.37,57.39,11200.0,42.0614,42.0614,42.0321,42.0468,11200.0
2011-11-30 13:00:00,57.4,57.41,57.36,57.39,8800.0,42.0541,42.0614,42.0248,42.0468,8800.0
2011-11-30 13:05:00,57.39,57.42,57.39,57.42,5000.0,42.0468,42.0687,42.0468,42.0687,5000.0
2011-11-30 13:10:00,57.41,57.41,57.41,57.41,2100.0,42.0614,42.0614,42.0614,42.0614,2100.0
2011-11-30 13:15:00,57.41,57.43,57.4,57.42,6500.0,42.0614,42.0761,42.0541,42.0687,6500.0
2011-11-30 13:20:00,57.43,57.44,57.41,57.42,4600.0,42.0761,42.0834,42.0614,42.0687,4600.0
2011-11-30 13:25:00,57.41,57.43,57.41,57.41,2800.0,42.0614,42.0761,42.0614,42.0614,2800.0
2011-11-30 13:30:00,57.42,57.44,57.42,57.43,3800.0,42.0687,42.0834,42.0687,42.0761,3800.0
2011-11-30 13:35:00,57.42,57.43,57.41,57.42,6300.0,42.0687,42.0761,42.0614,42.0687,6300.0
2011-11-30 13:40:00,57.41,57.43,57.41,57.41,5200.0,42.0614,42.0761,42.0614,42.0614,5200.0
2011-11-30 13:45:00,57.42,57.45,57.41,57.43,8900.0,42.0687,42.0907,42.0614,42.0761,8900.0
2011-11-30 13:50:00,57.43,57.45,57.42,57.45,13000.0,42.0761,42.0907,42.0687,42.0907,13000.0
2011-11-30 13:55:00,57.45,57.47,57.44,57.45,8200.0,42.0907,42.1054,42.0834,42.0907,8200.0
2011-11-30 14:00:00,57.45,57.48,57.42,57.46,10900.0,42.0907,42.1127,42.0687,42.098,10900.0
2011-11-30 14:05:00,57.45,57.46,57.42,57.43,10900.0,42.0907,42.098,42.0687,42.0761,10900.0
2011-11-30 14:10:00,57.41,57.46,57.41,57.45,11200.0,42.0614,42.098,42.0614,42.0907,11200.0
2011-11-30 14:15:00,57.45,57.46,57.42,57.43,3800.0,42.0907,42.098,42.0687,42.0761,3800.0
2011-11-30 14:20:00,57.43,57.45,57.42,57.45,11900.0,42.0761,42.0907,42.0687,42.0907,11900.0
2011-11-30 14:25:00,57.44,57.45,57.43,57.43,4800.0,42.0834,42.0907,42.0761,42.0761,4800.0
2011-11-30 14:30:00,57.43,57.46,57.43,57.44,8000.0,42.0761,42.098,42.0761,42.0834,8000.0
2011-11-30 14:35:00,57.45,57.49,57.43,57.45,19200.0,42.0907,42.12,42.0761,42.0907,19200.0
2011-11-30 14:40:00,57.45,57.46,57.44,57.46,19600.0,42.0907,42.098,42.0834,42.098,19600.0
2011-11-30 14:45:00,57.46,57.47,57.45,57.45,26900.0,42.098,42.1054,42.0907,42.0907,26900.0
2011-11-30 14:50:00,57.46,57.48,57.45,57.46,22000.0,42.098,42.1127,42.0907,42.098,22000.0
2011-11-30 14:55:00,57.45,57.48,57.44,57.48,24500.0,42.0907,42.1127,42.0834,42.1127,24500.0
2011-11-30 15:00:00,57.48,57.49,57.45,57.46,27100.0,42.1127,42.12,42.0907,42.098,27100.0
2011-11-30 15:05:00,57.45,57.52,57.45,57.52,28400.0,42.0907,42.142,42.0907,42.142,28400.0
2011-11-30 15:10:00,57.52,57.54,57.51,57.51,13600.0,42.142,42.1567,42.1347,42.1347,13600.0
2011-11-30 15:15:00,57.5,57.5,57.46,57.47,18500.0,42.1274,42.1274,42.098,42.1054,18500.0
2011-11-30 15:20:00,57.47,57.49,57.46,57.47,13600.0,42.1054,42.12,42.098,42.1054,13600.0
2011-11-30 15:25:00,57.47,57.49,57.47,57.48,18600.0,42.1054,42.12,42.1054,42.1127,18600.0
2011-11-30 15:30:00,57.48,57.49,57.47,57.47,23400.0,42.1127,42.12,42.1054,42.1054,23400.0
2011-11-30 15:35:00,57.47,57.48,57.46,57.48,14700.0,42.1054,42.1127,42.098,42.1127,14700.0
2011-11-30 15:40:00,57.47,57.56,57.47,57.56,39000.0,42.1054,42.1713,42.1054,42.1713,39000.0
2011-11-30 15:45:00,57.56,57.61,57.55,57.59,48900.0,42.1713,42.2079,42.164,42.1933,48900.0
2011-11-30 15:50:00,57.59,57.65,57.59,57.65,38800.0,42.1933,42.2373,42.1933,42.2373,38800.0
2011-11-30 15:55:00,57.66,57.72,57.64,57.68,107000.0,42.2446,42.2885,42.2299,42.2592,107000.0
2011-12-01 09:30:00,57.68,57.71,57.5,57.59,25500.0,42.2592,42.2812,42.1274,42.1933,25500.0
2011-12-01 09:35:00,57.58,57.67,57.52,57.63,6300.0,42.186,42.2519,42.142,42.2226,6300.0
2011-12-01 09:40:00,57.63,57.78,57.63,57.73,5600.0,42.2226,42.3325,42.2226,42.2959,5600.0
2011-12-01 09:45:00,57.7,57.79,57.68,57.79,4800.0,42.2739,42.3398,42.2592,42.3398,4800.0
2011-12-01 09:50:00,57.75,57.87,57.75,57.86,4600.0,42.3105,42.3984,42.3105,42.3911,4600.0
2011-12-01 09:55:00,57.84,57.88,57.8,57.82,6400.0,42.3765,42.4058,42.3471,42.3618,6400.0
2011-12-01 10:00:00,57.82,57.91,57.8,57.87,18800.0,42.3618,42.4277,42.3471,42.3984,18800.0
2011-12-01 10:05:00,57.87,57.9,57.83,57.9,5500.0,42.3984,42.4204,42.3691,42.4204,5500.0
2011-12-01 10:10:00,57.91,57.91,57.86,57.86,2900.0,42.4277,42.4277,42.3911,42.3911,2900.0
2011-12-01 10:15:00,57.86,57.91,57.86,57.9,3900.0,42.3911,42.4277,42.3911,42.4204,3900.0
2011-12-01 10:20:00,57.91,57.96,57.9,57.96,20500.0,42.4277,42.4644,42.4204,42.4644,20500.0
2011-12-01 10:25:00,57.97,58.0,57.97,58.0,5700.0,42.4717,42.4937,42.4717,42.4937,5700.0
2011-12-01 10:30:00,57.99,58.0,57.94,57.98,10300.0,42.4864,42.4937,42.4497,42.479,10300.0
2011-12-01 10:35:00,57.96,57.98,57.91,57.92,17700.0,42.4644,42.479,42.4277,42.4351,17700.0
2011-12-01 10:40:00,57.94,57.95,57.9,57.92,27500.0,42.4497,42.457,42.4204,42.4351,27500.0
2011-12-01 10:45:00,57.92,57.99,57.92,57.96,12400.0,42.4351,42.4864,42.4351,42.4644,12400.0
2011-12-01 10:50:00,57.95,58.0,57.94,57.99,11100.0,42.457,42.4937,42.4497,42.4864,11100.0
2011-12-01 10:55:00,57.99,58.0,57.95,58.0,5100.0,42.4864,42.4937,42.457,42.4937,5100.0
2011-12-01 11:00:00,58.0,58.0,57.98,57.99,3900.0,42.4937,42.4937,42.479,42.4864,3900.0
2011-12-01 11:05:00,57.98,57.99,57.95,57.95,4000.0,42.479,42.4864,42.457,42.457,4000.0
2011-12-01 11:10:00,57.95,58.0,57.94,58.0,5300.0,42.457,42.4937,42.4497,42.4937,5300.0
2011-12-01 11:15:00,58.0,58.0,57.93,57.95,13300.0,42.4937,42.4937,42.4424,42.457,13300.0
2011-12-01 11:20:00,57.95,58.03,57.95,58.02,6400.0,42.457,42.5157,42.457,42.5083,6400.0
2011-12-01 11:25:00,58.02,58.04,58.0,58.01,9700.0,42.5083,42.523,42.4937,42.501,9700.0
2011-12-01 11:30:00,58.0,58.02,57.92,57.92,6900.0,42.4937,42.5083,42.4351,42.4351,6900.0
2011-12-01 11:35:00,57.91,57.94,57.89,57.93,6000.0,42.4277,42.4497,42.4131,42.4424,6000.0
2011-12-01 11:40:00,57.93,57.98,57.93,57.94,4100.0,42.4424,42.479,42.4424,42.4497,4100.0
2011-12-01 11:45:00,57.94,57.96,57.91,57.92,2800.0,42.4497,42.4644,42.4277,42.4351,2800.0
2011-12-01 11:50:00,57.93,58.01,57.93,57.98,4700.0,42.4424,42.501,42.4424,42.479,4700.0
2011-12-01 11:55:00,57.97,57.98,57.94,57.98,4600.0,42.4717,42.479,42.4497,42.479,4600.0
2011-12-01 12:00:00,57.98,58.02,57.96,58.01,11400.0,42.479,42.5083,42.4644,42.501,11400.0
2011-12-01 12:05:00,58.02,58.04,57.99,57.99,5300.0,42.5083,42.523,42.4864,42.4864,5300.0
2011-12-01 12:10:00,58.0,58.0,57.95,57.98,5600.0,42.4937,42.4937,42.457,42.479,5600.0
2011-12-01 12:15:00,57.99,58.0,57.95,57.98,3700.0,42.4864,42.4937,42.457,42.479,3700.0
2011-12-01 12:20:00,57.98,58.02,57.97,58.01,3300.0,42.479,42.5083,42.4717,42.501,3300.0
2011-12-01 12:25:00,58.0,58.0,57.95,57.95,2600.0,42.4937,42.4937,42.457,42.457,2600.0
2011-12-01 12:30:00,57.95,58.03,57.95,58.01,7400.0,42.457,42.5157,42.457,42.501,7400.0
2011-12-01 12:35:00,58.01,58.03,57.99,58.01,4300.0,42.501,42.5157,42.4864,42.501,4300.0
2011-12-01 12:40:00,58.01,58.01,57.99,57.99,2400.0,42.501,42.501,42.4864,42.4864,2400.0
2011-12-01 12:45:00,57.99,58.02,57.98,57.98,3700.0,42.4864,42.5083,42.479,42.479,3700.0
2011-12-01 12:50:00,57.99,58.0,57.96,57.96,6900.0,42.4864,42.4937,42.4644,42.4644,6900.0
2011-12-01 12:55:00,57.96,57.97,57.93,57.94,8200.0,42.4644,42.4717,42.4424,42.4497,8200.0
2011-12-01 13:00:00,57.94,57.96,57.93,57.93,5300.0,42.4497,42.4644,42.4424,42.4424,5300.0
2011-12-01 13:05:00,57.92,57.93,57.9,57.9,2800.0,42.4351,42.4424,42.4204,42.4204,2800.0
2011-12-01 13:10:00,57.91,57.94,57.9,57.93,2200.0,42.4277,42.4497,42.4204,42.4424,2200.0
2011-12-01 13:15:00,57.92,57.94,57.91,57.93,5300.0,42.4351,42.4497,42.4277,42.4424,5300.0
2011-12-01 13:20:00,57.92,57.96,57.91,57.93,8200.0,42.4351,42.4644,42.4277,42.4424,8200.0
2011-12-01 13:25:00,57.93,57.95,57.91,57.94,6400.0,42.4424,42.457,42.4277,42.4497,6400.0
2011-12-01 13:30:00,57.94,58.0,57.92,57.99,17400.0,42.4497,42.4937,42.4351,42.4864,17400.0
2011-12-01 13:35:00,57.98,57.98,57.95,57.96,2000.0,42.479,42.479,42.457,42.4644,2000.0
2011-12-01 13:40:00,57.96,58.0,57.96,57.96,3700.0,42.4644,42.4937,42.4644,42.4644,3700.0
2011-12-01 13:45:00,57.95,58.0,57.93,57.98,23400.0,42.457,42.4937,42.4424,42.479,23400.0
2011-12-01 13:50:00,57.97,57.98,57.95,57.96,5300.0,42.4717,42.479,42.457,42.4644,5300.0
2011-12-01 13:55:00,57.97,57.99,57.95,57.97,5000.0,42.4717,42.4864,42.457,42.4717,5000.0
2011-12-01 14:00:00,57.98,57.98,57.94,57.97,8700.0,42.479,42.479,42.4497,42.4717,8700.0
2011-12-01 14:05:00,57.98,58.02,57.95,58.01,7900.0,42.479,42.5083,42.457,42.501,7900.0
2011-12-01 14:10:00,58.02,58.03,57.96,57.97,3700.0,42.5083,42.5157,42.4644,42.4717,3700.0
2011-12-01 14:15:00,57.97,57.98,57.95,57.96,4900.0,42.4717,42.479,42.457,42.4644,4900.0
2011-12-01 14:20:00,57.96,58.0,57.95,57.97,3600.0,42.4644,42.4937,42.457,42.4717,3600.0
2011-12-01 14:25:00,57.97,58.0,57.96,57.96,2100.0,42.4717,42.4937,42.4644,42.4644,2100.0
2011-12-01 14:30:00,57.96,57.97,57.93,57.97,8500.0,42.4644,42.4717,42.4424,42.4717,8500.0
2011-12-01 14:35:00,57.97,58.0,57.97,57.97,2700.0,42.4717,42.4937,42.4717,42.4717,2700.0
2011-12-01 14:40:00,57.97,57.98,57.94,57.96,8700.0,42.4717,42.479,42.4497,42.4644,8700.0
2011-12-01 14:45:00,57.97,58.04,57.97,57.99,9500.0,42.4717,42.523,42.4717,42.4864,9500.0
2011-12-01 14:50:00,57.99,58.02,57.98,58.01,6600.0,42.4864,42.5083,42.479,42.501,6600.0
2011-12-01 14:55:00,58.0,58.0,57.96,57.97,8100.0,42.4937,42.4937,42.4644,42.4717,8100.0
2011-12-01 15:00:00,57.96,57.98,57.95,57.97,7300.0,42.4644,42.479,42.457,42.4717,7300.0
2011-12-01 15:05:00,57.96,57.96,57.89,57.89,8700.0,42.4644,42.4644,42.4131,42.4131,8700.0
2011-12-01 15:10:00,57.88,57.89,57.85,57.88,8700.0,42.4058,42.4131,42.3838,42.4058,8700.0
2011-12-01 15:15:00,57.88,57.88,57.86,57.87,7600.0,42.4058,42.4058,42.3911,42.3984,7600.0
2011-12-01 15:20:00,57.86,57.87,57.83,57.87,9700.0,42.3911,42.3984,42.3691,42.3984,9700.0
2011-12-01 15:25:00,57.86,57.9,57.86,57.87,9900.0,42.3911,42.4204,42.3911,42.3984,9900.0
2011-12-01 15:30:00,57.88,57.89,57.85,57.85,16900.0,42.4058,42.4131,42.3838,42.3838,16900.0
2011-12-01 15:35:00,57.86,57.86,57.8,57.82,14200.0,42.3911,42.3911,42.3471,42.3618,14200.0
2011-12-01 15:40:00,57.81,57.82,57.76,57.76,18600.0,42.3545,42.3618,42.3178,42.3178,18600.0
2011-12-01 15:45:00,57.76,57.78,57.69,57.71,35600.0,42.3178,42.3325,42.2666,42.2812,35600.0
2011-12-01 15:50:00,57.72,57.75,57.7,57.73,29800.0,42.2885,42.3105,42.2739,42.2959,29800.0
2011-12-01 15:55:00,57.71,57.82,57.71,57.78,41900.0,42.2812,42.3618,42.2812,42.3325,41900.0
2011-12-02 09:30:00,57.97,58.14,57.9,58.11,33600.0,42.4717,42.5962,42.4204,42.5743,33600.0
2011-12-02 09:35:00,58.1,58.12,58.05,58.11,5000.0,42.5669,42.5816,42.5303,42.5743,5000.0
2011-12-02 09:40:00,58.07,58.16,58.0,58.15,27200.0,42.545,42.6109,42.4937,42.6036,27200.0
2011-12-02 09:45:00,58.15,58.19,58.04,58.04,14300.0,42.6036,42.6329,42.523,42.523,14300.0
2011-12-02 09:50:00,58.05,58.07,57.9,58.06,24400.0,42.5303,42.545,42.4204,42.5376,24400.0
2011-12-02 09:55:00,58.07,58.09,58.03,58.04,5900.0,42.545,42.5596,42.5157,42.523,5900.0
2011-12-02 10:00:00,58.05,58.06,58.0,58.03,12200.0,42.5303,42.5376,42.4937,42.5157,12200.0
2011-12-02 10:05:00,58.03,58.08,58.03,58.04,7800.0,42.5157,42.5523,42.5157,42.523,7800.0
2011-12-02 10:10:00,58.05,58.05,58.02,58.05,8100.0,42.5303,42.5303,42.5083,42.5303,8100.0
2011-12-02 10:15:00,58.05,58.09,57.99,58.02,9200.0,42.5303,42.5596,42.4864,42.5083,9200.0
2011-12-02 10:20:00,58.02,58.04,58.01,58.02,5800.0,42.5083,42.523,42.501,42.5083,5800.0
2011-12-02 10:25:00,58.03,58.03,58.0,58.0,14500.0,42.5157,42.5157,42.4937,42.4937,14500.0
2011-12-02 10:30:00,58.02,58.03,57.99,58.01,10600.0,42.5083,42.5157,42.4864,42.501,10600.0
2011-12-02 10:35:00,58.02,58.06,58.0,58.01,7100.0,42.5083,42.5376,42.4937,42.501,7100.0
2011-12-02 10:40:00,58.0,58.03,58.0,58.03,10100.0,42.4937,42.5157,42.4937,42.5157,10100.0
2011-12-02 10:45:00,58.02,58.02,57.98,57.99,4100.0,42.5083,42.5083,42.479,42.4864,4100.0
2011-12-02 10:50:00,58.0,58.02,57.97,58.01,21800.0,42.4937,42.5083,42.4717,42.501,21800.0
2011-12-02 10:55:00,58.01,58.01,58.0,58.0,6700.0,42.501,42.501,42.4937,42.4937,6700.0
2011-12-02 11:00:00,58.0,58.03,57.94,57.95,8200.0,42.4937,42.5157,42.4497,42.457,8200.0
2011-12-02 11:05:00,57.94,57.98,57.88,57.98,12000.0,42.4497,42.479,42.4058,42.479,12000.0
2011-12-02 11:10:00,57.98,58.01,57.93,57.93,8300.0,42.479,42.501,42.4424,42.4424,8300.0
2011-12-02 11:15:00,57.91,57.98,57.88,57.94,32000.0,42.4277,42.479,42.4058,42.4497,32000.0
2011-12-02 11:20:00,57.93,57.97,57.9,57.91,14900.0,42.4424,42.4717,42.4204,42.4277,14900.0
2011-12-02 11:25:00,57.91,57.97,57.91,57.95,8800.0,42.4277,42.4717,42.4277,42.457,8800.0
2011-12-02 11:30:00,57.95,58.01,57.95,57.97,10400.0,42.457,42.501,42.457,42.4717,10400.0
2011-12-02 11:35:00,57.98,58.06,57.97,58.06,24500.0,42.479,42.5376,42.4717,42.5376,24500.0
2011-12-02 11:40:00,58.04,58.05,57.95,57.96,9200.0,42.523,42.5303,42.457,42.4644,9200.0
2011-12-02 11:45:00,57.96,57.97,57.93,57.93,5900.0,42.4644,42.4717,42.4424,42.4424,5900.0
2011-12-02 11:50:00,57.92,57.92,57.89,57.9,9900.0,42.4351,42.4351,42.4131,42.4204,9900.0
2011-12-02 11:55:00,57.89,57.93,57.89,57.91,6000.0,42.4131,42.4424,42.4131,42.4277,6000.0
2011-12-02 12:00:00,57.92,57.92,57.86,57.9,16700.0,42.4351,42.4351,42.3911,42.4204,16700.0
2011-12-02 12:05:00,57.89,57.93,57.88,57.92,16300.0,42.4131,42.4424,42.4058,42.4351,16300.0
2011-12-02 12:10:00,57.9,57.92,57.87,57.91,19300.0,42.4204,42.4351,42.3984,42.4277,19300.0
2011-12-02 12:15:00,57.91,57.92,57.89,57.91,4100.0,42.4277,42.4351,42.4131,42.4277,4100.0
2011-12-02 12:20:00,57.9,57.9,57.87,57.87,7400.0,42.4204,42.4204,42.3984,42.3984,7400.0
2011-12-02 12:25:00,57.87,57.87,57.84,57.85,12300.0,42.3984,42.3984,42.3765,42.3838,12300.0
2011-12-02 12:30:00,57.86,57.87,57.84,57.86,9100.0,42.3911,42.3984,42.3765,42.3911,9100.0
2011-12-02 12:35:00,57.86,57.87,57.84,57.87,4500.0,42.3911,42.3984,42.3765,42.3984,4500.0
2011-12-02 12:40:00,57.9,57.91,57.87,57.9,9400.0,42.4204,42.4277,42.3984,42.4204,9400.0
2011-12-02 12:45:00,57.9,57.98,57.88,57.94,10600.0,42.4204,42.479,42.4058,42.4497,10600.0
2011-12-02 12:50:00,57.94,57.97,57.93,57.95,6200.0,42.4497,42.4717,42.4424,42.457,6200.0
2011-12-02 12:55:00,57.96,57.96,57.92,57.93,5700.0,42.4644,42.4644,42.4351,42.4424,5700.0
2011-12-02 13:00:00,57.92,57.94,57.91,57.93,4900.0,42.4351,42.4497,42.4277,42.4424,4900.0
2011-12-02 13:05:00,57.94,57.94,57.9,57.91,13600.0,42.4497,42.4497,42.4204,42.4277,13600.0
2011-12-02 13:10:00,57.92,57.93,57.91,57.92,5700.0,42.4351,42.4424,42.4277,42.4351,5700.0
2011-12-02 13:15:00,57.91,57.92,57.9,57.91,8300.0,42.4277,42.4351,42.4204,42.4277,8300.0
2011-12-02 13:20:00,57.91,57.94,57.9,57.9,10500.0,42.4277,42.4497,42.4204,42.4204,10500.0
2011-12-02 13:25:00,57.9,57.91,57.87,57.89,12500.0,42.4204,42.4277,42.3984,42.4131,12500.0
2011-12-02 13:30:00,57.9,57.9,57.87,57.88,5500.0,42.4204,42.4204,42.3984,42.4058,5500.0
2011-12-02 13:35:00,57.89,57.89,57.85,57.86,6500.0,42.4131,42.4131,42.3838,42.3911,6500.0
2011-12-02 13:40:00,57.86,57.89,57.82,57.82,8300.0,42.3911,42.4131,42.3618,42.3618,8300.0
2011-12-02 13:45:00,57.82,57.87,57.79,57.85,16900.0,42.3618,42.3984,42.3398,42.3838,16900.0
2011-12-02 13:50:00,57.86,57.92,57.84,57.88,20900.0,42.3911,42.4351,42.3765,42.4058,20900.0
2011-12-02 13:55:00,57.89,57.9,57.85,57.88,7200.0,42.4131,42.4204,42.3838,42.4058,7200.0
2011-12-02 14:00:00,57.87,57.87,57.84,57.85,12700.0,42.3984,42.3984,42.3765,42.3838,12700.0
2011-12-02 14:05:00,57.85,57.87,57.79,57.85,43400.0,42.3838,42.3984,42.3398,42.3838,43400.0
2011-12-02 14:10:00,57.87,57.9,57.86,57.9,3500.0,42.3984,42.4204,42.3911,42.4204,3500.0
2011-12-02 14:15:00,57.88,57.88,57.84,57.85,8300.0,42.4058,42.4058,42.3765,42.3838,8300.0
2011-12-02 14:20:00,57.85,57.89,57.84,57.89,10100.0,42.3838,42.4131,42.3765,42.4131,10100.0
2011-12-02 14:25:00,57.89,57.9,57.87,57.89,7300.0,42.4131,42.4204,42.3984,42.4131,7300.0
2011-12-02 14:30:00,57.87,57.89,57.82,57.85,21600.0,42.3984,42.4131,42.3618,42.3838,21600.0
2011-12-02 14:35:00,57.87,57.92,57.83,57.9,18400.0,42.3984,42.4351,42.3691,42.4204,18400.0
2011-12-02 14:40:00,57.91,57.91,57.84,57.88,24300.0,42.4277,42.4277,42.3765,42.4058,24300.0
2011-12-02 14:45:00,57.86,57.91,57.86,57.9,4300.0,42.3911,42.4277,42.3911,42.4204,4300.0
2011-12-02 14:50:00,57.9,57.92,57.89,57.9,4200.0,42.4204,42.4351,42.4131,42.4204,4200.0
2011-12-02 14:55:00,57.9,57.92,57.89,57.92,12000.0,42.4204,42.4351,42.4131,42.4351,12000.0
2011-12-02 15:00:00,57.92,57.96,57.91,57.95,7000.0,42.4351,42.4644,42.4277,42.457,7000.0
2011-12-02 15:05:00,57.95,57.95,57.92,57.92,7900.0,42.457,42.457,42.4351,42.4351,7900.0
2011-12-02 15:10:00,57.92,57.99,57.92,57.97,12800.0,42.4351,42.4864,42.4351,42.4717,12800.0
2011-12-02 15:15:00,57.98,58.0,57.97,57.97,9000.0,42.479,42.4937,42.4717,42.4717,9000.0
2011-12-02 15:20:00,57.98,57.98,57.9,57.91,15700.0,42.479,42.479,42.4204,42.4277,15700.0
2011-12-02 15:25:00,57.91,57.93,57.89,57.92,16200.0,42.4277,42.4424,42.4131,42.4351,16200.0
2011-12-02 15:30:00,57.91,57.94,57.89,57.91,21400.0,42.4277,42.4497,42.4131,42.4277,21400.0
2011-12-02 15:35:00,57.91,57.97,57.91,57.92,15500.0,42.4277,42.4717,42.4277,42.4351,15500.0
2011-12-02 15:40:00,57.92,57.93,57.9,57.9,18600.0,42.4351,42.4424,42.4204,42.4204,18600.0
2011-12-02 15:45:00,57.9,57.91,57.85,57.87,73300.0,42.4204,42.4277,42.3838,42.3984,73300.0
2011-12-02 15:50:00,57.88,57.92,57.85,57.92,34600.0,42.4058,42.4351,42.3838,42.4351,34600.0
2011-12-02 15:55:00,57.9,57.92,57.84,57.85,98600.0,42.4204,42.4351,42.3765,42.3838,98600.0
2011-12-05 09:30:00,58.61,58.68,58.32,58.68,25500.0,42.9406,42.9919,42.7281,42.9919,25500.0
2011-12-05 09:35:00,58.61,58.63,58.43,58.5,10900.0,42.9406,42.9552,42.8087,42.86,10900.0
2011-12-05 09:40:00,58.46,58.62,58.39,58.62,6000.0,42.8307,42.9479,42.7794,42.9479,6000.0
2011-12-05 09:45:00,58.61,58.65,58.54,58.62,8100.0,42.9406,42.9699,42.8893,42.9479,8100.0
2011-12-05 09:50:00,58.62,58.65,58.58,58.61,7900.0,42.9479,42.9699,42.9186,42.9406,7900.0
2011-12-05 09:55:00,58.62,58.62,58.47,58.47,5100.0,42.9479,42.9479,42.838,42.838,5100.0
2011-12-05 10:00:00,58.48,58.54,58.37,58.51,12900.0,42.8454,42.8893,42.7648,42.8673,12900.0
2011-12-05 10:05:00,58.5,58.51,58.45,58.51,4100.0,42.86,42.8673,42.8234,42.8673,4100.0
2011-12-05 10:10:00,58.53,58.55,58.49,58.52,3300.0,42.882,42.8966,42.8527,42.8747,3300.0
2011-12-05 10:15:00,58.55,58.59,58.54,58.56,12300.0,42.8966,42.9259,42.8893,42.904,12300.0
2011-12-05 10:20:00,58.55,58.67,58.54,58.62,23900.0,42.8966,42.9846,42.8893,42.9479,23900.0
2011-12-05 10:25:00,58.62,58.65,58.61,58.62,10600.0,42.9479,42.9699,42.9406,42.9479,10600.0
2011-12-05 10:30:00,58.61,58.64,58.58,58.58,4400.0,42.9406,42.9626,42.9186,42.9186,4400.0
2011-12-05 10:35:00,58.55,58.56,58.53,58.55,7500.0,42.8966,42.904,42.882,42.8966,7500.0
2011-12-05 10:40:00,58.56,58.6,58.52,58.57,11800.0,42.904,42.9333,42.8747,42.9113,11800.0
2011-12-05 10:45:00,58.58,58.61,58.56,58.58,10000.0,42.9186,42.9406,42.904,42.9186,10000.0
2011-12-05 10:50:00,58.59,58.64,58.58,58.59,11600.0,42.9259,42.9626,42.9186,42.9259,11600.0
2011-12-05 10:55:00,58.59,58.6,58.51,58.52,12000.0,42.9259,42.9333,42.8673,42.8747,12000.0
2011-12-05 11:00:00,58.52,58.6,58.52,58.6,18600.0,42.8747,42.9333,42.8747,42.9333,18600.0
2011-12-05 11:05:00,58.6,58.63,58.58,58.61,10000.0,42.9333,42.9552,42.9186,42.9406,10000.0
2011-12-05 11:10:00,58.6,58.62,58.59,58.59,4900.0,42.9333,42.9479,42.9259,42.9259,4900.0
2011-12-05 11:15:00,58.6,58.6,58.56,58.59,8800.0,42.9333,42.9333,42.904,42.9259,8800.0
2011-12-05 11:20:00,58.6,58.6,58.52,58.52,6200.0,42.9333,42.9333,42.8747,42.8747,6200.0
2011-12-05 11:25:00,58.53,58.58,58.52,58.57,6800.0,42.882,42.9186,42.8747,42.9113,6800.0
2011-12-05 11:30:00,58.57,58.61,58.56,58.6,15900.0,42.9113,42.9406,42.904,42.9333,15900.0
2011-12-05 11:35:00,58.6,58.64,58.6,58.63,8900.0,42.9333,42.9626,42.9333,42.9552,8900.0
2011-12-05 11:40:00,58.64,58.68,58.63,58.68,7500.0,42.9626,42.9919,42.9552,42.9919,7500.0
2011-12-05 11:45:00,58.68,58.76,58.67,58.76,12400.0,42.9919,43.0505,42.9846,43.0505,12400.0
2011-12-05 11:50:00,58.76,58.76,58.71,58.71,6500.0,43.0505,43.0505,43.0139,43.0139,6500.0
2011-12-05 11:55:00,58.72,58.74,58.71,58.74,3600.0,43.0212,43.0358,43.0139,43.0358,3600.0
2011-12-05 12:00:00,58.73,58.76,58.73,58.75,9300.0,43.0285,43.0505,43.0285,43.0432,9300.0
2011-12-05 12:05:00,58.76,58.79,58.75,58.78,7500.0,43.0505,43.0725,43.0432,43.0651,7500.0
2011-12-05 12:10:00,58.78,58.79,58.74,58.74,5500.0,43.0651,43.0725,43.0358,43.0358,5500.0
2011-12-05 12:15:00,58.75,58.77,58.73,58.73,6500.0,43.0432,43.0578,43.0285,43.0285,6500.0
2011-12-05 12:20:00,58.74,58.78,58.71,58.74,17700.0,43.0358,43.0651,43.0139,43.0358,17700.0
2011-12-05 12:25:00,58.75,58.77,58.74,58.77,10200.0,43.0432,43.0578,43.0358,43.0578,10200.0
2011-12-05 12:30:00,58.76,58.79,58.75,58.78,7300.0,43.0505,43.0725,43.0432,43.0651,7300.0
2011-12-05 12:35:00,58.79,58.8,58.72,58.73,34600.0,43.0725,43.0798,43.0212,43.0285,34600.0
2011-12-05 12:40:00,58.72,58.75,58.72,58.75,5400.0,43.0212,43.0432,43.0212,43.0432,5400.0
2011-12-05 12:45:00,58.75,58.77,58.71,58.73,6500.0,43.0432,43.0578,43.0139,43.0285,6500.0
2011-12-05 12:50:00,58.75,58.75,58.71,58.72,5900.0,43.0432,43.0432,43.0139,43.0212,5900.0
2011-12-05 12:55:00,58.73,58.73,58.69,58.69,6100.0,43.0285,43.0285,42.9992,42.9992,6100.0
2011-12-05 13:00:00,58.7,58.7,58.68,58.7,3900.0,43.0065,43.0065,42.9919,43.0065,3900.0
2011-12-05 13:05:00,58.7,58.71,58.68,58.68,4700.0,43.0065,43.0139,42.9919,42.9919,4700.0
2011-12-05 13:10:00,58.68,58.69,58.64,58.64,5100.0,42.9919,42.9992,42.9626,42.9626,5100.0
2011-12-05 13:15:00,58.63,58.64,58.6,58.6,4500.0,42.9552,42.9626,42.9333,42.9333,4500.0
2011-12-05 13:20:00,58.59,58.61,58.58,58.58,7700.0,42.9259,42.9406,42.9186,42.9186,7700.0
2011-12-05 13:25:00,58.59,58.61,58.59,58.6,5600.0,42.9259,42.9406,42.9259,42.9333,5600.0
2011-12-05 13:30:00,58.6,58.61,58.57,58.59,8700.0,42.9333,42.9406,42.9113,42.9259,8700.0
2011-12-05 13:35:00,58.59,58.63,58.57,58.58,27200.0,42.9259,42.9552,42.9113,42.9186,27200.0
2011-12-05 13:40:00,58.58,58.59,58.47,58.47,22800.0,42.9186,42.9259,42.838,42.838,22800.0
2011-12-05 13:45:00,58.47,58.5,58.36,58.36,13200.0,42.838,42.86,42.7574,42.7574,13200.0
2011-12-05 13:50:00,58.38,58.45,58.38,58.39,11800.0,42.7721,42.8234,42.7721,42.7794,11800.0
2011-12-05 13:55:00,58.38,58.5,58.38,58.4,12500.0,42.7721,42.86,42.7721,42.7867,12500.0
2011-12-05 14:00:00,58.4,58.41,58.36,58.41,7400.0,42.7867,42.7941,42.7574,42.7941,7400.0
2011-12-05 14:05:00,58.4,58.44,58.37,58.44,10900.0,42.7867,42.816,42.7648,42.816,10900.0
2011-12-05 14:10:00,58.44,58.45,58.37,58.37,5300.0,42.816,42.8234,42.7648,42.7648,5300.0
2011-12-05 14:15:00,58.36,58.37,58.3,58.33,9600.0,42.7574,42.7648,42.7135,42.7355,9600.0
2011-12-05 14:20:00,58.36,58.36,58.25,58.29,5900.0,42.7574,42.7574,42.6768,42.7061,5900.0
2011-12-05 14:25:00,58.29,58.33,58.26,58.32,7000.0,42.7061,42.7355,42.6842,42.7281,7000.0
2011-12-05 14:30:00,58.32,58.32,58.26,58.28,10600.0,42.7281,42.7281,42.6842,42.6988,10600.0
2011-12-05 14:35:00,58.27,58.32,58.27,58.31,4400.0,42.6915,42.7281,42.6915,42.7208,4400.0
2011-12-05 14:40:00,58.32,58.39,58.32,58.34,10500.0,42.7281,42.7794,42.7281,42.7428,10500.0
2011-12-05 14:45:00,58.34,58.34,58.28,58.31,6700.0,42.7428,42.7428,42.6988,42.7208,6700.0
2011-12-05 14:50:00,58.3,58.32,58.28,58.3,8300.0,42.7135,42.7281,42.6988,42.7135,8300.0
2011-12-05 14:55:00,58.31,58.33,58.27,58.3,10200.0,42.7208,42.7355,42.6915,42.7135,10200.0
2011-12-05 15:00:00,58.3,58.38,58.26,58.38,12500.0,42.7135,42.7721,42.6842,42.7721,12500.0
2011-12-05 15:05:00,58.37,58.41,58.19,58.24,32500.0,42.7648,42.7941,42.6329,42.6695,32500.0
2011-12-05 15:10:00,58.23,58.25,58.19,58.23,14200.0,42.6622,42.6768,42.6329,42.6622,14200.0
2011-12-05 15:15:00,58.23,58.24,58.18,58.21,21500.0,42.6622,42.6695,42.6256,42.6475,21500.0
2011-12-05 15:20:00,58.21,58.28,58.21,58.25,16700.0,42.6475,42.6988,42.6475,42.6768,16700.0
2011-12-05 15:25:00,58.25,58.26,58.16,58.23,23200.0,42.6768,42.6842,42.6109,42.6622,23200.0
2011-12-05 15:30:00,58.21,58.29,58.18,58.26,15800.0,42.6475,42.7061,42.6256,42.6842,15800.0
2011-12-05 15:35:00,58.26,58.26,58.18,58.2,14500.0,42.6842,42.6842,42.6256,42.6402,14500.0
2011-12-05 15:40:00,58.2,58.24,58.13,58.2,14600.0,42.6402,42.6695,42.5889,42.6402,14600.0
2011-12-05 15:45:00,58.21,58.35,58.21,58.32,22600.0,42.6475,42.7501,42.6475,42.7281,22600.0
2011-12-05 15:50:00,58.33,58.4,58.29,58.39,24300.0,42.7355,42.7867,42.7061,42.7794,24300.0
2011-12-05 15:55:00,58.4,58.47,58.37,58.47,54700.0,42.7867,42.838,42.7648,42.838,54700.0
2011-12-06 09:30:00,58.64,58.67,58.33,58.41,19300.0,42.9626,42.9846,42.7355,42.7941,19300.0
2011-12-06 09:35:00,58.38,58.57,58.38,58.49,8700.0,42.7721,42.9113,42.7721,42.8527,8700.0
2011-12-06 09:40:00,58.51,58.56,58.51,58.53,5700.0,42.8673,42.904,42.8673,42.882,5700.0
2011-12-06 09:45:00,58.5,58.52,58.34,58.37,11300.0,42.86,42.8747,42.7428,42.7648,11300.0
2011-12-06 09:50:00,58.36,58.4,58.25,58.25,9300.0,42.7574,42.7867,42.6768,42.6768,9300.0
2011-12-06 09:55:00,58.27,58.3,58.24,58.27,8900.0,42.6915,42.7135,42.6695,42.6915,8900.0
2011-12-06 10:00:00,58.28,58.41,58.28,58.39,7300.0,42.6988,42.7941,42.6988,42.7794,7300.0
2011-12-06 10:05:00,58.39,58.43,58.38,58.41,6000.0,42.7794,42.8087,42.7721,42.7941,6000.0
2011-12-06 10:10:00,58.41,58.43,58.35,58.43,5000.0,42.7941,42.8087,42.7501,42.8087,5000.0
2011-12-06 10:15:00,58.44,58.52,58.44,58.49,4500.0,42.816,42.8747,42.816,42.8527,4500.0
2011-12-06 10:20:00,58.5,58.52,58.45,58.5,8600.0,42.86,42.8747,42.8234,42.86,8600.0
2011-12-06 10:25:00,58.48,58.52,58.48,58.51,3600.0,42.8454,42.8747,42.8454,42.8673,3600.0
2011-12-06 10:30:00,58.52,58.58,58.5,58.51,5200.0,42.8747,42.9186,42.86,42.8673,5200.0
2011-12-06 10:35:00,58.52,58.58,58.5,58.56,4800.0,42.8747,42.9186,42.86,42.904,4800.0
2011-12-06 10:40:00,58.56,58.58,58.51,58.51,1800.0,42.904,42.9186,42.8673,42.8673,1800.0
2011-12-06 10:45:00,58.54,58.56,58.49,58.51,6500.0,42.8893,42.904,42.8527,42.8673,6500.0
2011-12-06 10:50:00,58.52,58.55,58.52,58.52,5200.0,42.8747,42.8966,42.8747,42.8747,5200.0
2011-12-06 10:55:00,58.5,58.52,58.46,58.46,4000.0,42.86,42.8747,42.8307,42.8307,4000.0
2011-12-06 11:00:00,58.46,58.49,58.46,58.47,5200.0,42.8307,42.8527,42.8307,42.838,5200.0
2011-12-06 11:05:00,58.48,58.51,58.48,58.5,19100.0,42.8454,42.8673,42.8454,42.86,19100.0
2011-12-06 11:10:00,58.51,58.61,58.51,58.61,12500.0,42.8673,42.9406,42.8673,42.9406,12500.0
2011-12-06 11:15:00,58.62,58.64,58.6,58.64,5200.0,42.9479,42.9626,42.9333,42.9626,5200.0
2011-12-06 11:20:00,58.63,58.67,58.63,58.67,7700.0,42.9552,42.9846,42.9552,42.9846,7700.0
2011-12-06 11:25:00,58.68,58.7,58.66,58.69,6300.0,42.9919,43.0065,42.9772,42.9992,6300.0
2011-12-06 11:30:00,58.68,58.71,58.66,58.66,7400.0,42.9919,43.0139,42.9772,42.9772,7400.0
2011-12-06 11:35:00,58.65,58.67,58.65,58.66,8500.0,42.9699,42.9846,42.9699,42.9772,8500.0
2011-12-06 11:40:00,58.66,58.72,58.66,58.72,10900.0,42.9772,43.0212,42.9772,43.0212,10900.0
2011-12-06 11:45:00,58.72,58.74,58.72,58.74,7500.0,43.0212,43.0358,43.0212,43.0358,7500.0
2011-12-06 11:50:00,58.72,58.75,58.72,58.74,3900.0,43.0212,43.0432,43.0212,43.0358,3900.0
2011-12-06 11:55:00,58.74,58.78,58.74,58.74,7500.0,43.0358,43.0651,43.0358,43.0358,7500.0
2011-12-06 12:00:00,58.74,58.75,58.72,58.73,5600.0,43.0358,43.0432,43.0212,43.0285,5600.0
2011-12-06 12:05:00,58.73,58.74,58.67,58.68,2800.0,43.0285,43.0358,42.9846,42.9919,2800.0
2011-12-06 12:10:00,58.67,58.69,58.66,58.67,7600.0,42.9846,42.9992,42.9772,42.9846,7600.0
2011-12-06 12:15:00,58.67,58.68,58.65,58.65,3200.0,42.9846,42.9919,42.9699,42.9699,3200.0
2011-12-06 12:20:00,58.65,58.67,58.63,58.64,2800.0,42.9699,42.9846,42.9552,42.9626,2800.0
2011-12-06 12:25:00,58.64,58.66,58.63,58.64,3600.0,42.9626,42.9772,42.9552,42.9626,3600.0
2011-12-06 12:30:00,58.63,58.64,58.63,58.63,1700.0,42.9552,42.9626,42.9552,42.9552,1700.0
2011-12-06 12:35:00,58.63,58.63,58.57,58.57,9600.0,42.9552,42.9552,42.9113,42.9113,9600.0
2011-12-06 12:40:00,58.58,58.58,58.55,58.55,2400.0,42.9186,42.9186,42.8966,42.8966,2400.0
2011-12-06 12:45:00,58.55,58.57,58.55,58.56,3000.0,42.8966,42.9113,42.8966,42.904,3000.0
2011-12-06 12:50:00,58.56,58.56,58.51,58.52,4900.0,42.904,42.904,42.8673,42.8747,4900.0
2011-12-06 12:55:00,58.52,58.52,58.5,58.51,1600.0,42.8747,42.8747,42.86,42.8673,1600.0
2011-12-06 13:00:00,58.51,58.56,58.51,58.54,5400.0,42.8673,42.904,42.8673,42.8893,5400.0
2011-12-06 13:05:00,58.54,58.55,58.54,58.55,3700.0,42.8893,42.8966,42.8893,42.8966,3700.0
2011-12-06 13:10:00,58.56,58.57,58.53,58.55,9100.0,42.904,42.9113,42.882,42.8966,9100.0
2011-12-06 13:15:00,58.57,58.66,58.57,58.64,5400.0,42.9113,42.9772,42.9113,42.9626,5400.0
2011-12-06 13:20:00,58.64,58.67,58.61,58.64,8600.0,42.9626,42.9846,42.9406,42.9626,8600.0
2011-12-06 13:25:00,58.64,58.67,58.63,58.63,4100.0,42.9626,42.9846,42.9552,42.9552,4100.0
2011-12-06 13:30:00,58.64,58.64,58.62,58.63,4500.0,42.9626,42.9626,42.9479,42.9552,4500.0
2011-12-06 13:35:00,58.63,58.64,58.62,58.64,1500.0,42.9552,42.9626,42.9479,42.9626,1500.0
2011-12-06 13:40:00,58.64,58.64,58.59,58.59,4200.0,42.9626,42.9626,42.9259,42.9259,4200.0
2011-12-06 13:45:00,58.59,58.59,58.53,58.56,4100.0,42.9259,42.9259,42.882,42.904,4100.0
2011-12-06 13:50:00,58.56,58.59,58.56,58.57,5400.0,42.904,42.9259,42.904,42.9113,5400.0
2011-12-06 13:55:00,58.57,58.57,58.52,58.54,4700.0,42.9113,42.9113,42.8747,42.8893,4700.0
2011-12-06 14:00:00,58.54,58.55,58.5,58.52,5400.0,42.8893,42.8966,42.86,42.8747,5400.0
2011-12-06 14:05:00,58.52,58.52,58.47,58.49,5800.0,42.8747,42.8747,42.838,42.8527,5800.0
2011-12-06 14:10:00,58.49,58.5,58.47,58.5,6800.0,42.8527,42.86,42.838,42.86,6800.0
2011-12-06 14:15:00,58.51,58.53,58.5,58.51,6400.0,42.8673,42.882,42.86,42.8673,6400.0
2011-12-06 14:20:00,58.52,58.53,58.47,58.51,6500.0,42.8747,42.882,42.838,42.8673,6500.0
2011-12-06 14:25:00,58.51,58.56,58.51,58.55,5000.0,42.8673,42.904,42.8673,42.8966,5000.0
2011-12-06 14:30:00,58.55,58.59,58.53,58.59,8800.0,42.8966,42.9259,42.882,42.9259,8800.0
2011-12-06 14:35:00,58.59,58.69,58.59,58.67,21600.0,42.9259,42.9992,42.9259,42.9846,21600.0
2011-12-06 14:40:00,58.67,58.75,58.67,58.75,12800.0,42.9846,43.0432,42.9846,43.0432,12800.0
2011-12-06 14:45:00,58.74,58.76,58.73,58.74,4000.0,43.0358,43.0505,43.0285,43.0358,4000.0
2011-12-06 14:50:00,58.74,58.81,58.74,58.79,14900.0,43.0358,43.0871,43.0358,43.0725,14900.0
2011-12-06 14:55:00,58.78,58.79,58.74,58.74,6200.0,43.0651,43.0725,43.0358,43.0358,6200.0
2011-12-06 15:00:00,58.75,58.77,58.73,58.74,8400.0,43.0432,43.0578,43.0285,43.0358,8400.0
2011-12-06 15:05:00,58.73,58.73,58.7,58.7,8000.0,43.0285,43.0285,43.0065,43.0065,8000.0
2011-12-06 15:10:00,58.7,58.76,58.7,58.76,8100.0,43.0065,43.0505,43.0065,43.0505,8100.0
2011-12-06 15:15:00,58.76,58.77,58.7,58.71,5600.0,43.0505,43.0578,43.0065,43.0139,5600.0
2011-12-06 15:20:00,58.71,58.73,58.69,58.71,7400.0,43.0139,43.0285,42.9992,43.0139,7400.0
2011-12-06 15:25:00,58.72,58.73,58.65,58.65,10000.0,43.0212,43.0285,42.9699,42.9699,10000.0
2011-12-06 15:30:00,58.66,58.69,58.65,58.65,15200.0,42.9772,42.9992,42.9699,42.9699,15200.0
2011-12-06 15:35:00,58.65,58.67,58.63,58.64,15700.0,42.9699,42.9846,42.9552,42.9626,15700.0
2011-12-06 15:40:00,58.63,58.66,58.62,58.64,11300.0,42.9552,42.9772,42.9479,42.9626,11300.0
2011-12-06 15:45:00,58.65,58.65,58.59,58.59,17600.0,42.9699,42.9699,42.9259,42.9259,17600.0
2011-12-06 15:50:00,58.59,58.6,58.57,58.57,15000.0,42.9259,42.9333,42.9113,42.9113,15000.0
2011-12-06 15:55:00,58.57,58.63,58.54,58.56,45800.0,42.9113,42.9552,42.8893,42.904,45800.0
2011-12-07 09:30:00,58.32,58.32,57.85,57.89,18500.0,42.7281,42.7281,42.3838,42.4131,18500.0
2011-12-07 09:35:00,57.88,58.11,57.88,58.09,10700.0,42.4058,42.5743,42.4058,42.5596,10700.0
2011-12-07 09:40:00,58.05,58.1,58.03,58.07,7700.0,42.5303,42.5669,42.5157,42.545,7700.0
2011-12-07 09:45:00,58.07,58.15,57.99,58.01,8700.0,42.545,42.6036,42.4864,42.501,8700.0
2011-12-07 09:50:00,58.01,58.09,57.99,58.09,14700.0,42.501,42.5596,42.4864,42.5596,14700.0
2011-12-07 09:55:00,58.08,58.09,57.99,58.03,13600.0,42.5523,42.5596,42.4864,42.5157,13600.0
2011-12-07 10:00:00,58.03,58.04,57.94,57.95,9200.0,42.5157,42.523,42.4497,42.457,9200.0
2011-12-07 10:05:00,57.94,58.01,57.93,57.97,10800.0,42.4497,42.501,42.4424,42.4717,10800.0
2011-12-07 10:10:00,57.96,58.02,57.92,57.98,12300.0,42.4644,42.5083,42.4351,42.479,12300.0
2011-12-07 10:15:00,57.98,57.98,57.91,57.97,9000.0,42.479,42.479,42.4277,42.4717,9000.0
2011-12-07 10:20:00,57.96,58.16,57.96,58.14,22200.0,42.4644,42.6109,42.4644,42.5962,22200.0
2011-12-07 10:25:00,58.13,58.14,57.96,57.98,8700.0,42.5889,42.5962,42.4644,42.479,8700.0
2011-12-07 10:30:00,57.98,57.99,57.88,57.88,13300.0,42.479,42.4864,42.4058,42.4058,13300.0
2011-12-07 10:35:00,57.9,57.99,57.87,57.9,21600.0,42.4204,42.4864,42.3984,42.4204,21600.0
2011-12-07 10:40:00,57.91,57.94,57.85,57.88,11700.0,42.4277,42.4497,42.3838,42.4058,11700.0
2011-12-07 10:45:00,57.88,57.94,57.85,57.93,9600.0,42.4058,42.4497,42.3838,42.4424,9600.0
2011-12-07 10:50:00,57.92,57.95,57.89,57.89,8000.0,42.4351,42.457,42.4131,42.4131,8000.0
2011-12-07 10:55:00,57.9,57.95,57.86,57.95,7100.0,42.4204,42.457,42.3911,42.457,7100.0
2011-12-07 11:00:00,57.95,57.95,57.85,57.85,7700.0,42.457,42.457,42.3838,42.3838,7700.0
2011-12-07 11:05:00,57.85,57.92,57.84,57.85,8700.0,42.3838,42.4351,42.3765,42.3838,8700.0
2011-12-07 11:10:00,57.85,57.89,57.83,57.83,7700.0,42.3838,42.4131,42.3691,42.3691,7700.0
2011-12-07 11:15:00,57.83,57.85,57.82,57.82,6100.0,42.3691,42.3838,42.3618,42.3618,6100.0
2011-12-07 11:20:00,57.82,57.92,57.82,57.87,9300.0,42.3618,42.4351,42.3618,42.3984,9300.0
2011-12-07 11:25:00,57.87,57.88,57.84,57.87,10500.0,42.3984,42.4058,42.3765,42.3984,10500.0
2011-12-07 11:30:00,57.87,57.89,57.81,57.84,7300.0,42.3984,42.4131,42.3545,42.3765,7300.0
2011-12-07 11:35:00,57.83,57.89,57.8,57.86,9500.0,42.3691,42.4131,42.3471,42.3911,9500.0
2011-12-07 11:40:00,57.87,57.93,57.86,57.93,12000.0,42.3984,42.4424,42.3911,42.4424,12000.0
2011-12-07 11:45:00,57.92,57.94,57.85,57.86,10700.0,42.4351,42.4497,42.3838,42.3911,10700.0
2011-12-07 11:50:00,57.88,57.89,57.85,57.86,9200.0,42.4058,42.4131,42.3838,42.3911,9200.0
2011-12-07 11:55:00,57.87,57.94,57.87,57.93,6400.0,42.3984,42.4497,42.3984,42.4424,6400.0
2011-12-07 12:00:00,57.94,57.99,57.94,57.95,7700.0,42.4497,42.4864,42.4497,42.457,7700.0
2011-12-07 12:05:00,57.95,57.98,57.93,57.96,5600.0,42.457,42.479,42.4424,42.4644,5600.0
2011-12-07 12:10:00,57.97,58.0,57.93,57.96,6800.0,42.4717,42.4937,42.4424,42.4644,6800.0
2011-12-07 12:15:00,57.96,58.0,57.96,57.99,6100.0,42.4644,42.4937,42.4644,42.4864,6100.0
2011-12-07 12:20:00,57.99,58.02,57.98,57.98,5600.0,42.4864,42.5083,42.479,42.479,5600.0
2011-12-07 12:25:00,57.98,58.03,57.97,58.03,7300.0,42.479,42.5157,42.4717,42.5157,7300.0
2011-12-07 12:30:00,58.02,58.02,57.98,57.99,5000.0,42.5083,42.5083,42.479,42.4864,5000.0
2011-12-07 12:35:00,57.99,58.01,57.96,57.97,6600.0,42.4864,42.501,42.4644,42.4717,6600.0
2011-12-07 12:40:00,57.96,57.99,57.94,57.98,3600.0,42.4644,42.4864,42.4497,42.479,3600.0
2011-12-07 12:45:00,57.99,58.0,57.95,57.98,5500.0,42.4864,42.4937,42.457,42.479,5500.0
2011-12-07 12:50:00,57.98,58.01,57.98,57.99,4100.0,42.479,42.501,42.479,42.4864,4100.0
2011-12-07 12:55:00,58.0,58.02,57.98,57.99,6600.0,42.4937,42.5083,42.479,42.4864,6600.0
2011-12-07 13:00:00,57.99,58.04,57.98,57.99,6400.0,42.4864,42.523,42.479,42.4864,6400.0
2011-12-07 13:05:00,58.0,58.0,57.94,57.96,4900.0,42.4937,42.4937,42.4497,42.4644,4900.0
2011-12-07 13:10:00,57.96,57.99,57.96,57.99,3500.0,42.4644,42.4864,42.4644,42.4864,3500.0
2011-12-07 13:15:00,58.0,58.08,58.0,58.08,5900.0,42.4937,42.5523,42.4937,42.5523,5900.0
2011-12-07 13:20:00,58.08,58.1,58.06,58.1,4600.0,42.5523,42.5669,42.5376,42.5669,4600.0
2011-12-07 13:25:00,58.1,58.15,58.09,58.12,5700.0,42.5669,42.6036,42.5596,42.5816,5700.0
2011-12-07 13:30:00,58.12,58.12,58.05,58.1,6700.0,42.5816,42.5816,42.5303,42.5669,6700.0
2011-12-07 13:35:00,58.09,58.12,58.09,58.1,5500.0,42.5596,42.5816,42.5596,42.5669,5500.0
2011-12-07 13:40:00,58.1,58.1,58.03,58.06,10800.0,42.5669,42.5669,42.5157,42.5376,10800.0
2011-12-07 13:45:00,58.06,58.08,58.02,58.02,5500.0,42.5376,42.5523,42.5083,42.5083,5500.0
2011-12-07 13:50:00,58.02,58.03,57.98,58.0,7800.0,42.5083,42.5157,42.479,42.4937,7800.0
2011-12-07 13:55:00,58.01,58.02,57.99,58.0,4300.0,42.501,42.5083,42.4864,42.4937,4300.0
2011-12-07 14:00:00,57.99,58.07,57.99,58.07,9000.0,42.4864,42.545,42.4864,42.545,9000.0
2011-12-07 14:05:00,58.07,58.12,58.07,58.1,4200.0,42.545,42.5816,42.545,42.5669,4200.0
2011-12-07 14:10:00,58.09,58.09,58.04,58.06,4800.0,42.5596,42.5596,42.523,42.5376,4800.0
2011-12-07 14:15:00,58.05,58.08,58.04,58.06,8500.0,42.5303,42.5523,42.523,42.5376,8500.0
2011-12-07 14:20:00,58.06,58.1,58.05,58.06,7200.0,42.5376,42.5669,42.5303,42.5376,7200.0
2011-12-07 14:25:00,58.06,58.1,58.06,58.06,5500.0,42.5376,42.5669,42.5376,42.5376,5500.0
2011-12-07 14:30:00,58.06,58.1,58.05,58.1,9400.0,42.5376,42.5669,42.5303,42.5669,9400.0
2011-12-07 14:35:00,58.1,58.11,58.07,58.1,5900.0,42.5669,42.5743,42.545,42.5669,5900.0
2011-12-07 14:40:00,58.09,58.12,58.0,58.02,13400.0,42.5596,42.5816,42.4937,42.5083,13400.0
2011-12-07 14:45:00,58.03,58.07,58.02,58.03,11400.0,42.5157,42.545,42.5083,42.5157,11400.0
2011-12-07 14:50:00,58.02,58.03,58.0,58.01,7000.0,42.5083,42.5157,42.4937,42.501,7000.0
2011-12-07 14:55:00,58.01,58.03,57.97,58.0,9100.0,42.501,42.5157,42.4717,42.4937,9100.0
2011-12-07 15:00:00,58.01,58.08,58.01,58.08,6600.0,42.501,42.5523,42.501,42.5523,6600.0
2011-12-07 15:05:00,58.08,58.1,58.07,58.07,4300.0,42.5523,42.5669,42.545,42.545,4300.0
2011-12-07 15:10:00,58.07,58.08,58.03,58.05,6800.0,42.545,42.5523,42.5157,42.5303,6800.0
2011-12-07 15:15:00,58.05,58.14,58.05,58.13,11900.0,42.5303,42.5962,42.5303,42.5889,11900.0
2011-12-07 15:20:00,58.15,58.21,58.15,58.15,9400.0,42.6036,42.6475,42.6036,42.6036,9400.0
2011-12-07 15:25:00,58.16,58.21,58.16,58.19,4200.0,42.6109,42.6475,42.6109,42.6329,4200.0
2011-12-07 15:30:00,58.19,58.21,58.13,58.19,11500.0,42.6329,42.6475,42.5889,42.6329,11500.0
2011-12-07 15:35:00,58.19,58.32,58.19,58.3,18000.0,42.6329,42.7281,42.6329,42.7135,18000.0
2011-12-07 15:40:00,58.31,58.45,58.3,58.35,23100.0,42.7208,42.8234,42.7135,42.7501,23100.0
2011-12-07 15:45:00,58.34,58.35,58.27,58.32,23800.0,42.7428,42.7501,42.6915,42.7281,23800.0
2011-12-07 15:50:00,58.31,58.34,58.28,58.3,24300.0,42.7208,42.7428,42.6988,42.7135,24300.0
2011-12-07 15:55:00,58.3,58.33,58.2,58.22,64600.0,42.7135,42.7355,42.6402,42.6549,64600.0
2011-12-08 09:30:00,58.16,58.71,58.15,58.7,26300.0,42.6109,43.0139,42.6036,43.0065,26300.0
2011-12-08 09:35:00,58.68,58.72,58.57,58.65,28000.0,42.9919,43.0212,42.9113,42.9699,28000.0
2011-12-08 09:40:00,58.66,58.79,58.64,58.78,18600.0,42.9772,43.0725,42.9626,43.0651,18600.0
2011-12-08 09:45:00,58.77,58.77,58.65,58.7,14000.0,43.0578,43.0578,42.9699,43.0065,14000.0
2011-12-08 09:50:00,58.7,58.79,58.7,58.76,16700.0,43.0065,43.0725,43.0065,43.0505,16700.0
2011-12-08 09:55:00,58.74,58.78,58.7,58.78,25600.0,43.0358,43.0651,43.0065,43.0651,25600.0
2011-12-08 10:00:00,58.74,58.82,58.74,58.8,15000.0,43.0358,43.0945,43.0358,43.0798,15000.0
2011-12-08 10:05:00,58.8,58.83,58.79,58.81,13600.0,43.0798,43.1018,43.0725,43.0871,13600.0
2011-12-08 10:10:00,58.82,58.95,58.82,58.91,20600.0,43.0945,43.1897,43.0945,43.1604,20600.0
2011-12-08 10:15:00,58.92,58.93,58.82,58.85,17500.0,43.1677,43.175,43.0945,43.1164,17500.0
2011-12-08 10:20:00,58.87,58.99,58.87,58.95,21400.0,43.1311,43.219,43.1311,43.1897,21400.0
2011-12-08 10:25:00,58.96,58.99,58.94,58.97,7000.0,43.197,43.219,43.1824,43.2043,7000.0
2011-12-08 10:30:00,58.94,58.98,58.93,58.95,5300.0,43.1824,43.2117,43.175,43.1897,5300.0
2011-12-08 10:35:00,58.98,58.98,58.93,58.94,5400.0,43.2117,43.2117,43.175,43.1824,5400.0
2011-12-08 10:40:00,58.95,58.96,58.93,58.95,3300.0,43.1897,43.197,43.175,43.1897,3300.0
2011-12-08 10:45:00,58.95,58.99,58.93,58.97,5400.0,43.1897,43.219,43.175,43.2043,5400.0
2011-12-08 10:50:00,58.94,58.94,58.9,58.93,3200.0,43.1824,43.1824,43.1531,43.175,3200.0
2011-12-08 10:55:00,58.94,58.97,58.9,58.9,7800.0,43.1824,43.2043,43.1531,43.1531,7800.0
2011-12-08 11:00:00,58.9,58.91,58.84,58.84,4700.0,43.1531,43.1604,43.1091,43.1091,4700.0
2011-12-08 11:05:00,58.86,58.88,58.79,58.79,5800.0,43.1238,43.1384,43.0725,43.0725,5800.0
2011-12-08 11:10:00,58.77,58.84,58.75,58.81,32000.0,43.0578,43.1091,43.0432,43.0871,32000.0
2011-12-08 11:15:00,58.81,58.83,58.78,58.8,3400.0,43.0871,43.1018,43.0651,43.0798,3400.0
2011-12-08 11:20:00,58.83,58.87,58.8,58.87,3700.0,43.1018,43.1311,43.0798,43.1311,3700.0
2011-12-08 11:25:00,58.85,58.89,58.81,58.81,6500.0,43.1164,43.1457,43.0871,43.0871,6500.0
2011-12-08 11:30:00,58.83,58.89,58.83,58.89,6900.0,43.1018,43.1457,43.1018,43.1457,6900.0
2011-12-08 11:35:00,58.88,58.93,58.86,58.92,14100.0,43.1384,43.175,43.1238,43.1677,14100.0
2011-12-08 11:40:00,58.92,58.94,58.87,58.88,11500.0,43.1677,43.1824,43.1311,43.1384,11500.0
2011-12-08 11:45:00,58.89,58.92,58.87,58.87,4900.0,43.1457,43.1677,43.1311,43.1311,4900.0
2011-12-08 11:50:00,58.85,58.91,58.83,58.89,2800.0,43.1164,43.1604,43.1018,43.1457,2800.0
2011-12-08 11:55:00,58.91,58.99,58.91,58.96,9000.0,43.1604,43.219,43.1604,43.197,9000.0
2011-12-08 12:00:00,58.96,58.99,58.91,58.93,7500.0,43.197,43.219,43.1604,43.175,7500.0
2011-12-08 12:05:00,58.93,58.96,58.92,58.94,5200.0,43.175,43.197,43.1677,43.1824,5200.0
2011-12-08 12:10:00,58.94,58.94,58.9,58.91,3100.0,43.1824,43.1824,43.1531,43.1604,3100.0
2011-12-08 12:15:00,58.9,58.93,58.9,58.92,2100.0,43.1531,43.175,43.1531,43.1677,2100.0
2011-12-08 12:20:00,58.92,58.96,58.92,58.96,2900.0,43.1677,43.197,43.1677,43.197,2900.0
2011-12-08 12:25:00,58.94,58.96,58.92,58.95,3900.0,43.1824,43.197,43.1677,43.1897,3900.0
2011-12-08 12:30:00,58.93,58.94,58.87,58.87,3900.0,43.175,43.1824,43.1311,43.1311,3900.0
2011-12-08 12:35:00,58.9,58.9,58.86,58.87,2500.0,43.1531,43.1531,43.1238,43.1311,2500.0
2011-12-08 12:40:00,58.86,58.89,58.85,58.88,3100.0,43.1238,43.1457,43.1164,43.1384,3100.0
2011-12-08 12:45:00,58.89,58.89,58.84,58.89,4700.0,43.1457,43.1457,43.1091,43.1457,4700.0
2011-12-08 12:50:00,58.9,58.95,58.9,58.91,4000.0,43.1531,43.1897,43.1531,43.1604,4000.0
2011-12-08 12:55:00,58.92,58.93,58.9,58.9,900.0,43.1677,43.175,43.1531,43.1531,900.0
2011-12-08 13:00:00,58.9,58.91,58.82,58.85,4500.0,43.1531,43.1604,43.0945,43.1164,4500.0
2011-12-08 13:05:00,58.83,58.83,58.76,58.76,7500.0,43.1018,43.1018,43.0505,43.0505,7500.0
2011-12-08 13:10:00,58.77,58.78,58.71,58.71,8500.0,43.0578,43.0651,43.0139,43.0139,8500.0
2011-12-08 13:15:00,58.7,58.72,58.66,58.72,12500.0,43.0065,43.0212,42.9772,43.0212,12500.0
2011-12-08 13:20:00,58.72,58.72,58.68,58.72,8700.0,43.0212,43.0212,42.9919,43.0212,8700.0
2011-12-08 13:25:00,58.73,58.8,58.73,58.78,8100.0,43.0285,43.0798,43.0285,43.0651,8100.0
2011-12-08 13:30:00,58.8,58.8,58.76,58.76,3200.0,43.0798,43.0798,43.0505,43.0505,3200.0
2011-12-08 13:35:00,58.76,58.8,58.76,58.77,4300.0,43.0505,43.0798,43.0505,43.0578,4300.0
2011-12-08 13:40:00,58.8,58.83,58.78,58.8,5400.0,43.0798,43.1018,43.0651,43.0798,5400.0
2011-12-08 13:45:00,58.83,58.84,58.77,58.79,5000.0,43.1018,43.1091,43.0578,43.0725,5000.0
2011-12-08 13:50:00,58.78,58.84,58.78,58.83,3200.0,43.0651,43.1091,43.0651,43.1018,3200.0
2011-12-08 13:55:00,58.82,58.86,58.8,58.85,6400.0,43.0945,43.1238,43.0798,43.1164,6400.0
2011-12-08 14:00:00,58.83,58.84,58.75,58.75,4600.0,43.1018,43.1091,43.0432,43.0432,4600.0
2011-12-08 14:05:00,58.75,58.82,58.73,58.8,7100.0,43.0432,43.0945,43.0285,43.0798,7100.0
2011-12-08 14:10:00,58.8,58.87,58.8,58.87,8400.0,43.0798,43.1311,43.0798,43.1311,8400.0
2011-12-08 14:15:00,58.86,58.88,58.86,58.88,1400.0,43.1238,43.1384,43.1238,43.1384,1400.0
2011-12-08 14:20:00,58.89,58.89,58.85,58.87,7500.0,43.1457,43.1457,43.1164,43.1311,7500.0
2011-12-08 14:25:00,58.87,58.88,58.84,58.87,5800.0,43.1311,43.1384,43.1091,43.1311,5800.0
2011-12-08 14:30:00,58.88,58.89,58.82,58.89,5200.0,43.1384,43.1457,43.0945,43.1457,5200.0
2011-12-08 14:35:00,58.89,58.91,58.87,58.88,2400.0,43.1457,43.1604,43.1311,43.1384,2400.0
2011-12-08 14:40:00,58.86,58.88,58.81,58.82,10000.0,43.1238,43.1384,43.0871,43.0945,10000.0
2011-12-08 14:45:00,58.83,58.92,58.82,58.91,6000.0,43.1018,43.1677,43.0945,43.1604,6000.0
2011-12-08 14:50:00,58.91,58.91,58.81,58.83,4100.0,43.1604,43.1604,43.0871,43.1018,4100.0
2011-12-08 14:55:00,58.81,58.85,58.79,58.81,4000.0,43.0871,43.1164,43.0725,43.0871,4000.0
2011-12-08 15:00:00,58.82,58.86,58.8,58.82,11300.0,43.0945,43.1238,43.0798,43.0945,11300.0
2011-12-08 15:05:00,58.82,58.83,58.78,58.79,4900.0,43.0945,43.1018,43.0651,43.0725,4900.0
2011-12-08 15:10:00,58.8,58.91,58.8,58.9,11800.0,43.0798,43.1604,43.0798,43.1531,11800.0
2011-12-08 15:15:00,58.9,58.92,58.86,58.9,17000.0,43.1531,43.1677,43.1238,43.1531,17000.0
2011-12-08 15:20:00,58.91,58.92,58.84,58.86,10800.0,43.1604,43.1677,43.1091,43.1238,10800.0
2011-12-08 15:25:00,58.85,58.96,58.84,58.95,14400.0,43.1164,43.197,43.1091,43.1897,14400.0
2011-12-08 15:30:00,58.94,58.99,58.9,58.94,18400.0,43.1824,43.219,43.1531,43.1824,18400.0
2011-12-08 15:35:00,58.94,58.97,58.86,58.87,16300.0,43.1824,43.2043,43.1238,43.1311,16300.0
2011-12-08 15:40:00,58.86,58.89,58.76,58.82,30700.0,43.1238,43.1457,43.0505,43.0945,30700.0
2011-12-08 15:45:00,58.82,58.83,58.69,58.74,27100.0,43.0945,43.1018,42.9992,43.0358,27100.0
2011-12-08 15:50:00,58.74,58.76,58.68,58.7,20900.0,43.0358,43.0505,42.9919,43.0065,20900.0
2011-12-08 15:55:00,58.69,58.7,58.61,58.69,83900.0,42.9992,43.0065,42.9406,42.9992,83900.0
2011-12-09 09:30:00,58.59,58.77,58.5,58.75,17700.0,42.9259,43.0578,42.86,43.0432,17700.0
2011-12-09 09:35:00,58.77,58.99,58.77,58.97,22300.0,43.0578,43.219,43.0578,43.2043,22300.0
2011-12-09 09:40:00,58.97,58.97,58.88,58.91,8900.0,43.2043,43.2043,43.1384,43.1604,8900.0
2011-12-09 09:45:00,58.91,58.91,58.84,58.9,13700.0,43.1604,43.1604,43.1091,43.1531,13700.0
2011-12-09 09:50:00,58.91,58.95,58.88,58.95,33500.0,43.1604,43.1897,43.1384,43.1897,33500.0
2011-12-09 09:55:00,58.93,58.95,58.87,58.91,23000.0,43.175,43.1897,43.1311,43.1604,23000.0
2011-12-09 10:00:00,58.91,58.94,58.88,58.94,21700.0,43.1604,43.1824,43.1384,43.1824,21700.0
2011-12-09 10:05:00,58.95,58.96,58.9,58.94,18000.0,43.1897,43.197,43.1531,43.1824,18000.0
2011-12-09 10:10:00,58.95,58.96,58.93,58.96,14600.0,43.1897,43.197,43.175,43.197,14600.0
2011-12-09 10:15:00,58.96,58.97,58.94,58.96,22700.0,43.197,43.2043,43.1824,43.197,22700.0
2011-12-09 10:20:00,58.97,58.97,58.94,58.94,13200.0,43.2043,43.2043,43.1824,43.1824,13200.0
2011-12-09 10:25:00,58.95,58.97,58.94,58.97,7100.0,43.1897,43.2043,43.1824,43.2043,7100.0
2011-12-09 10:30:00,58.96,58.98,58.95,58.98,11300.0,43.197,43.2117,43.1897,43.2117,11300.0
2011-12-09 10:35:00,58.98,58.99,58.94,58.98,17600.0,43.2117,43.219,43.1824,43.2117,17600.0
2011-12-09 10:40:00,58.97,59.11,58.96,59.09,85100.0,43.2043,43.3069,43.197,43.2923,85100.0
2011-12-09 10:45:00,59.11,59.17,59.05,59.13,27400.0,43.3069,43.3509,43.263,43.3216,27400.0
2011-12-09 10:50:00,59.15,59.2,59.1,59.12,13600.0,43.3362,43.3729,43.2996,43.3142,13600.0
2011-12-09 10:55:00,59.12,59.16,59.08,59.11,8800.0,43.3142,43.3436,43.2849,43.3069,8800.0
2011-12-09 11:00:00,59.12,59.19,59.11,59.19,8600.0,43.3142,43.3655,43.3069,43.3655,8600.0
2011-12-09 11:05:00,59.18,59.19,59.15,59.18,5400.0,43.3582,43.3655,43.3362,43.3582,5400.0
2011-12-09 11:10:00,59.19,59.22,59.18,59.19,7100.0,43.3655,43.3875,43.3582,43.3655,7100.0
2011-12-09 11:15:00,59.21,59.24,59.17,59.22,13600.0,43.3802,43.4022,43.3509,43.3875,13600.0
2011-12-09 11:20:00,59.24,59.29,59.23,59.27,7800.0,43.4022,43.4388,43.3948,43.4241,7800.0
2011-12-09 11:25:00,59.27,59.32,59.26,59.29,7600.0,43.4241,43.4608,43.4168,43.4388,7600.0
2011-12-09 11:30:00,59.29,59.34,59.29,59.31,9300.0,43.4388,43.4754,43.4388,43.4534,9300.0
2011-12-09 11:35:00,59.29,59.3,59.27,59.29,9200.0,43.4388,43.4461,43.4241,43.4388,9200.0
2011-12-09 11:40:00,59.3,59.33,59.27,59.32,10300.0,43.4461,43.4681,43.4241,43.4608,10300.0
2011-12-09 11:45:00,59.32,59.33,59.27,59.32,16600.0,43.4608,43.4681,43.4241,43.4608,16600.0
2011-12-09 11:50:00,59.31,59.31,59.3,59.31,3800.0,43.4534,43.4534,43.4461,43.4534,3800.0
2011-12-09 11:55:00,59.31,59.31,59.24,59.24,6700.0,43.4534,43.4534,43.4022,43.4022,6700.0
2011-12-09 12:00:00,59.24,59.25,59.21,59.22,8200.0,43.4022,43.4095,43.3802,43.3875,8200.0
2011-12-09 12:05:00,59.22,59.26,59.21,59.26,7200.0,43.3875,43.4168,43.3802,43.4168,7200.0
2011-12-09 12:10:00,59.26,59.3,59.26,59.3,7700.0,43.4168,43.4461,43.4168,43.4461,7700.0
2011-12-09 12:15:00,59.3,59.38,59.3,59.38,11300.0,43.4461,43.5047,43.4461,43.5047,11300.0
2011-12-09 12:20:00,59.38,59.46,59.38,59.43,12500.0,43.5047,43.5633,43.5047,43.5414,12500.0
2011-12-09 12:25:00,59.43,59.44,59.4,59.43,13500.0,43.5414,43.5487,43.5194,43.5414,13500.0
2011-12-09 12:30:00,59.42,59.48,59.42,59.47,13600.0,43.534,43.578,43.534,43.5707,13600.0
2011-12-09 12:35:00,59.47,59.51,59.47,59.51,13100.0,43.5707,43.6,43.5707,43.6,13100.0
2011-12-09 12:40:00,59.51,59.55,59.47,59.48,9700.0,43.6,43.6293,43.5707,43.578,9700.0
2011-12-09 12:45:00,59.48,59.5,59.46,59.46,7800.0,43.578,43.5927,43.5633,43.5633,7800.0
2011-12-09 12:50:00,59.46,59.47,59.43,59.45,8800.0,43.5633,43.5707,43.5414,43.556,8800.0
2011-12-09 12:55:00,59.46,59.47,59.43,59.45,9200.0,43.5633,43.5707,43.5414,43.556,9200.0
2011-12-09 13:00:00,59.45,59.47,59.43,59.45,4900.0,43.556,43.5707,43.5414,43.556,4900.0
2011-12-09 13:05:00,59.45,59.45,59.4,59.44,3900.0,43.556,43.556,43.5194,43.5487,3900.0
2011-12-09 13:10:00,59.43,59.44,59.41,59.44,8300.0,43.5414,43.5487,43.5267,43.5487,8300.0
2011-12-09 13:15:00,59.44,59.45,59.37,59.4,14900.0,43.5487,43.556,43.4974,43.5194,14900.0
2011-12-09 13:20:00,59.4,59.43,59.4,59.4,8200.0,43.5194,43.5414,43.5194,43.5194,8200.0
2011-12-09 13:25:00,59.4,59.44,59.39,59.39,12600.0,43.5194,43.5487,43.5121,43.5121,12600.0
2011-12-09 13:30:00,59.38,59.39,59.34,59.34,9000.0,43.5047,43.5121,43.4754,43.4754,9000.0
2011-12-09 13:35:00,59.34,59.35,59.32,59.34,7600.0,43.4754,43.4828,43.4608,43.4754,7600.0
2011-12-09 13:40:00,59.35,59.37,59.32,59.37,3700.0,43.4828,43.4974,43.4608,43.4974,3700.0
2011-12-09 13:45:00,59.36,59.41,59.36,59.4,7300.0,43.4901,43.5267,43.4901,43.5194,7300.0
2011-12-09 13:50:00,59.39,59.39,59.34,59.37,5400.0,43.5121,43.5121,43.4754,43.4974,5400.0
2011-12-09 13:55:00,59.37,59.39,59.33,59.33,3000.0,43.4974,43.5121,43.4681,43.4681,3000.0
2011-12-09 14:00:00,59.33,59.38,59.32,59.38,4300.0,43.4681,43.5047,43.4608,43.5047,4300.0
2011-12-09 14:05:00,59.37,59.37,59.35,59.37,7500.0,43.4974,43.4974,43.4828,43.4974,7500.0
2011-12-09 14:10:00,59.38,59.39,59.35,59.36,7000.0,43.5047,43.5121,43.4828,43.4901,7000.0
2011-12-09 14:15:00,59.33,59.38,59.33,59.36,5000.0,43.4681,43.5047,43.4681,43.4901,5000.0
2011-12-09 14:20:00,59.36,59.36,59.32,59.34,8200.0,43.4901,43.4901,43.4608,43.4754,8200.0
2011-12-09 14:25:00,59.34,59.43,59.34,59.42,10100.0,43.4754,43.5414,43.4754,43.534,10100.0
2011-12-09 14:30:00,59.41,59.45,59.41,59.44,10400.0,43.5267,43.556,43.5267,43.5487,10400.0
2011-12-09 14:35:00,59.44,59.45,59.43,59.44,6600.0,43.5487,43.556,43.5414,43.5487,6600.0
2011-12-09 14:40:00,59.42,59.46,59.42,59.46,7700.0,43.534,43.5633,43.534,43.5633,7700.0
2011-12-09 14:45:00,59.46,59.53,59.46,59.51,8500.0,43.5633,43.6146,43.5633,43.6,8500.0
2011-12-09 14:50:00,59.51,59.55,59.5,59.54,13500.0,43.6,43.6293,43.5927,43.622,13500.0
2011-12-09 14:55:00,59.54,59.57,59.54,59.55,14300.0,43.622,43.6439,43.622,43.6293,14300.0
2011-12-09 15:00:00,59.54,59.55,59.49,59.49,13600.0,43.622,43.6293,43.5853,43.5853,13600.0
2011-12-09 15:05:00,59.49,59.5,59.46,59.48,13800.0,43.5853,43.5927,43.5633,43.578,13800.0
2011-12-09 15:10:00,59.5,59.5,59.39,59.39,36700.0,43.5927,43.5927,43.5121,43.5121,36700.0
2011-12-09 15:15:00,59.39,59.39,59.34,59.34,15700.0,43.5121,43.5121,43.4754,43.4754,15700.0
2011-12-09 15:20:00,59.34,59.36,59.33,59.33,24200.0,43.4754,43.4901,43.4681,43.4681,24200.0
2011-12-09 15:25:00,59.33,59.36,59.31,59.32,18300.0,43.4681,43.4901,43.4534,43.4608,18300.0
2011-12-09 15:30:00,59.33,59.34,59.29,59.3,12100.0,43.4681,43.4754,43.4388,43.4461,12100.0
2011-12-09 15:35:00,59.3,59.36,59.3,59.35,19100.0,43.4461,43.4901,43.4461,43.4828,19100.0
2011-12-09 15:40:00,59.35,59.41,59.34,59.39,29600.0,43.4828,43.5267,43.4754,43.5121,29600.0
2011-12-09 15:45:00,59.37,59.38,59.22,59.27,39300.0,43.4974,43.5047,43.3875,43.4241,39300.0
2011-12-09 15:50:00,59.26,59.34,59.24,59.34,30400.0,43.4168,43.4754,43.4022,43.4754,30400.0
2011-12-09 15:55:00,59.33,59.37,59.3,59.31,65600.0,43.4681,43.4974,43.4461,43.4534,65600.0
2011-12-12 09:30:00,59.22,59.26,59.15,59.23,13400.0,43.3875,43.4168,43.3362,43.3948,13400.0
2011-12-12 09:35:00,59.19,59.28,59.03,59.08,11400.0,43.3655,43.4315,43.2483,43.2849,11400.0
2011-12-12 09:40:00,59.13,59.13,58.84,58.85,4300.0,43.3216,43.3216,43.1091,43.1164,4300.0
2011-12-12 09:45:00,58.85,58.97,58.85,58.89,5600.0,43.1164,43.2043,43.1164,43.1457,5600.0
2011-12-12 09:50:00,58.89,59.06,58.88,58.99,14200.0,43.1457,43.2703,43.1384,43.219,14200.0
2011-12-12 09:55:00,58.98,58.98,58.84,58.85,7900.0,43.2117,43.2117,43.1091,43.1164,7900.0
2011-12-12 10:00:00,58.86,58.93,58.86,58.89,8200.0,43.1238,43.175,43.1238,43.1457,8200.0
2011-12-12 10:05:00,58.86,58.95,58.85,58.94,3400.0,43.1238,43.1897,43.1164,43.1824,3400.0
2011-12-12 10:10:00,58.93,58.94,58.89,58.94,5500.0,43.175,43.1824,43.1457,43.1824,5500.0
2011-12-12 10:15:00,58.93,58.94,58.92,58.92,6900.0,43.175,43.1824,43.1677,43.1677,6900.0
2011-12-12 10:20:00,58.93,58.93,58.82,58.82,5600.0,43.175,43.175,43.0945,43.0945,5600.0
2011-12-12 10:25:00,58.82,58.89,58.82,58.86,4000.0,43.0945,43.1457,43.0945,43.1238,4000.0
2011-12-12 10:30:00,58.86,58.88,58.83,58.84,13900.0,43.1238,43.1384,43.1018,43.1091,13900.0
2011-12-12 10:35:00,58.84,58.87,58.83,58.83,5600.0,43.1091,43.1311,43.1018,43.1018,5600.0
2011-12-12 10:40:00,58.82,58.86,58.81,58.84,8600.0,43.0945,43.1238,43.0871,43.1091,8600.0
2011-12-12 10:45:00,58.84,58.86,58.82,58.84,7500.0,43.1091,43.1238,43.0945,43.1091,7500.0
2011-12-12 10:50:00,58.84,58.9,58.84,58.9,7600.0,43.1091,43.1531,43.1091,43.1531,7600.0
2011-12-12 10:55:00,58.92,58.98,58.91,58.95,8300.0,43.1677,43.2117,43.1604,43.1897,8300.0
2011-12-12 11:00:00,58.94,59.02,58.92,59.02,14500.0,43.1824,43.241,43.1677,43.241,14500.0
2011-12-12 11:05:00,59.02,59.05,58.99,58.99,7900.0,43.241,43.263,43.219,43.219,7900.0
2011-12-12 11:10:00,58.98,59.0,58.97,58.99,5700.0,43.2117,43.2263,43.2043,43.219,5700.0
2011-12-12 11:15:00,59.0,59.0,58.89,58.9,6000.0,43.2263,43.2263,43.1457,43.1531,6000.0
2011-12-12 11:20:00,58.88,58.97,58.88,58.95,13500.0,43.1384,43.2043,43.1384,43.1897,13500.0
2011-12-12 11:25:00,58.95,58.98,58.94,58.95,15200.0,43.1897,43.2117,43.1824,43.1897,15200.0
2011-12-12 11:30:00,58.95,59.0,58.93,58.95,9300.0,43.1897,43.2263,43.175,43.1897,9300.0
2011-12-12 11:35:00,58.95,58.97,58.94,58.96,7600.0,43.1897,43.2043,43.1824,43.197,7600.0
2011-12-12 11:40:00,58.97,59.0,58.93,58.98,14200.0,43.2043,43.2263,43.175,43.2117,14200.0
2011-12-12 11:45:00,58.98,58.98,58.91,58.91,7900.0,43.2117,43.2117,43.1604,43.1604,7900.0
2011-12-12 11:50:00,58.91,58.96,58.9,58.93,16300.0,43.1604,43.197,43.1531,43.175,16300.0
2011-12-12 11:55:00,58.94,58.94,58.84,58.86,19900.0,43.1824,43.1824,43.1091,43.1238,19900.0
2011-12-12 12:00:00,58.84,58.84,58.77,58.79,7700.0,43.1091,43.1091,43.0578,43.0725,7700.0
2011-12-12 12:05:00,58.8,58.85,58.79,58.85,15900.0,43.0798,43.1164,43.0725,43.1164,15900.0
2011-12-12 12:10:00,58.85,58.91,58.85,58.91,15500.0,43.1164,43.1604,43.1164,43.1604,15500.0
2011-12-12 12:15:00,58.92,58.92,58.84,58.85,14000.0,43.1677,43.1677,43.1091,43.1164,14000.0
2011-12-12 12:20:00,58.85,58.86,58.81,58.84,30100.0,43.1164,43.1238,43.0871,43.1091,30100.0
2011-12-12 12:25:00,58.83,58.85,58.8,58.84,7600.0,43.1018,43.1164,43.0798,43.1091,7600.0
2011-12-12 12:30:00,58.83,58.88,58.82,58.84,21500.0,43.1018,43.1384,43.0945,43.1091,21500.0
2011-12-12 12:35:00,58.84,58.85,58.81,58.85,13000.0,43.1091,43.1164,43.0871,43.1164,13000.0
2011-12-12 12:40:00,58.85,58.89,58.85,58.87,12200.0,43.1164,43.1457,43.1164,43.1311,12200.0
2011-12-12 12:45:00,58.88,58.89,58.87,58.89,6800.0,43.1384,43.1457,43.1311,43.1457,6800.0
2011-12-12 12:50:00,58.89,58.91,58.87,58.87,7600.0,43.1457,43.1604,43.1311,43.1311,7600.0
2011-12-12 12:55:00,58.87,58.88,58.85,58.86,11300.0,43.1311,43.1384,43.1164,43.1238,11300.0
2011-12-12 13:00:00,58.85,58.87,58.85,58.87,58600.0,43.1164,43.1311,43.1164,43.1311,58600.0
2011-12-12 13:05:00,58.87,58.89,58.86,58.89,4200.0,43.1311,43.1457,43.1238,43.1457,4200.0
2011-12-12 13:10:00,58.89,58.91,58.85,58.91,10900.0,43.1457,43.1604,43.1164,43.1604,10900.0
2011-12-12 13:15:00,58.91,58.91,58.88,58.88,2600.0,43.1604,43.1604,43.1384,43.1384,2600.0
2011-12-12 13:20:00,58.86,58.89,58.86,58.87,5000.0,43.1238,43.1457,43.1238,43.1311,5000.0
2011-12-12 13:25:00,58.87,58.93,58.86,58.92,5700.0,43.1311,43.175,43.1238,43.1677,5700.0
2011-12-12 13:30:00,58.92,58.93,58.9,58.93,3400.0,43.1677,43.175,43.1531,43.175,3400.0
2011-12-12 13:35:00,58.92,58.92,58.87,58.87,7500.0,43.1677,43.1677,43.1311,43.1311,7500.0
2011-12-12 13:40:00,58.88,58.91,58.88,58.9,4200.0,43.1384,43.1604,43.1384,43.1531,4200.0
2011-12-12 13:45:00,58.9,58.9,58.87,58.89,6200.0,43.1531,43.1531,43.1311,43.1457,6200.0
2011-12-12 13:50:00,58.88,58.88,58.83,58.86,10800.0,43.1384,43.1384,43.1018,43.1238,10800.0
2011-12-12 13:55:00,58.86,58.9,58.85,58.9,4500.0,43.1238,43.1531,43.1164,43.1531,4500.0
2011-12-12 14:00:00,58.89,58.89,58.88,58.89,4600.0,43.1457,43.1457,43.1384,43.1457,4600.0
2011-12-12 14:05:00,58.89,58.89,58.81,58.86,21500.0,43.1457,43.1457,43.0871,43.1238,21500.0
2011-12-12 14:10:00,58.86,58.88,58.82,58.87,11300.0,43.1238,43.1384,43.0945,43.1311,11300.0
2011-12-12 14:15:00,58.87,58.94,58.87,58.93,4000.0,43.1311,43.1824,43.1311,43.175,4000.0
2011-12-12 14:20:00,58.94,59.0,58.94,59.0,4900.0,43.1824,43.2263,43.1824,43.2263,4900.0
2011-12-12 14:25:00,58.98,58.98,58.92,58.92,6500.0,43.2117,43.2117,43.1677,43.1677,6500.0
2011-12-12 14:30:00,58.93,58.97,58.91,58.94,11500.0,43.175,43.2043,43.1604,43.1824,11500.0
2011-12-12 14:35:00,58.92,58.92,58.84,58.85,5300.0,43.1677,43.1677,43.1091,43.1164,5300.0
2011-12-12 14:40:00,58.84,58.87,58.81,58.87,10600.0,43.1091,43.1311,43.0871,43.1311,10600.0
2011-12-12 14:45:00,58.87,58.89,58.86,58.86,6100.0,43.1311,43.1457,43.1238,43.1238,6100.0
2011-12-12 14:50:00,58.85,58.91,58.85,58.89,7800.0,43.1164,43.1604,43.1164,43.1457,7800.0
2011-12-12 14:55:00,58.89,58.97,58.89,58.94,10500.0,43.1457,43.2043,43.1457,43.1824,10500.0
2011-12-12 15:00:00,58.95,58.96,58.89,58.89,6400.0,43.1897,43.197,43.1457,43.1457,6400.0
2011-12-12 15:05:00,58.9,58.9,58.85,58.88,14900.0,43.1531,43.1531,43.1164,43.1384,14900.0
2011-12-12 15:10:00,58.88,58.91,58.88,58.91,11100.0,43.1384,43.1604,43.1384,43.1604,11100.0
2011-12-12 15:15:00,58.91,58.96,58.91,58.93,15200.0,43.1604,43.197,43.1604,43.175,15200.0
2011-12-12 15:20:00,58.93,58.95,58.87,58.91,15100.0,43.175,43.1897,43.1311,43.1604,15100.0
2011-12-12 15:25:00,58.91,58.99,58.9,58.97,25000.0,43.1604,43.219,43.1531,43.2043,25000.0
2011-12-12 15:30:00,58.96,58.98,58.92,58.96,26700.0,43.197,43.2117,43.1677,43.197,26700.0
2011-12-12 15:35:00,58.97,59.0,58.94,58.98,26800.0,43.2043,43.2263,43.1824,43.2117,26800.0
2011-12-12 15:40:00,58.98,59.05,58.96,58.98,31500.0,43.2117,43.263,43.197,43.2117,31500.0
2011-12-12 15:45:00,58.96,58.98,58.92,58.94,36300.0,43.197,43.2117,43.1677,43.1824,36300.0
2011-12-12 15:50:00,58.95,59.12,58.95,59.11,49600.0,43.1897,43.3142,43.1897,43.3069,49600.0
2011-12-12 15:55:00,59.11,59.12,59.03,59.07,83200.0,43.3069,43.3142,43.2483,43.2776,83200.0
2011-12-13 09:30:00,59.3,59.42,59.28,59.29,12500.0,43.4461,43.534,43.4315,43.4388,12500.0
2011-12-13 09:35:00,59.29,59.64,59.29,59.6,23400.0,43.4388,43.6952,43.4388,43.6659,23400.0
2011-12-13 09:40:00,59.6,59.74,59.42,59.44,11900.0,43.6659,43.7685,43.534,43.5487,11900.0
2011-12-13 09:45:00,59.45,59.51,59.45,59.46,4300.0,43.556,43.6,43.556,43.5633,4300.0
2011-12-13 09:50:00,59.46,59.48,59.3,59.3,2100.0,43.5633,43.578,43.4461,43.4461,2100.0
2011-12-13 09:55:00,59.33,59.45,59.31,59.41,9400.0,43.4681,43.556,43.4534,43.5267,9400.0
2011-12-13 10:00:00,59.41,59.48,59.41,59.46,9100.0,43.5267,43.578,43.5267,43.5633,9100.0
2011-12-13 10:05:00,59.46,59.46,59.41,59.43,6000.0,43.5633,43.5633,43.5267,43.5414,6000.0
2011-12-13 10:10:00,59.44,59.47,59.44,59.45,3500.0,43.5487,43.5707,43.5487,43.556,3500.0
2011-12-13 10:15:00,59.46,59.46,59.41,59.43,4500.0,43.5633,43.5633,43.5267,43.5414,4500.0
2011-12-13 10:20:00,59.43,59.44,59.38,59.39,7200.0,43.5414,43.5487,43.5047,43.5121,7200.0
2011-12-13 10:25:00,59.41,59.42,59.31,59.32,9200.0,43.5267,43.534,43.4534,43.4608,9200.0
2011-12-13 10:30:00,59.34,59.34,59.21,59.21,5900.0,43.4754,43.4754,43.3802,43.3802,5900.0
2011-12-13 10:35:00,59.21,59.24,59.16,59.21,23500.0,43.3802,43.4022,43.3436,43.3802,23500.0
2011-12-13 10:40:00,59.2,59.26,59.17,59.25,5500.0,43.3729,43.4168,43.3509,43.4095,5500.0
2011-12-13 10:45:00,59.24,59.26,59.16,59.18,7000.0,43.4022,43.4168,43.3436,43.3582,7000.0
2011-12-13 10:50:00,59.18,59.19,59.16,59.19,7000.0,43.3582,43.3655,43.3436,43.3655,7000.0
2011-12-13 10:55:00,59.19,59.23,59.18,59.2,8300.0,43.3655,43.3948,43.3582,43.3729,8300.0
2011-12-13 11:00:00,59.19,59.21,59.16,59.16,9200.0,43.3655,43.3802,43.3436,43.3436,9200.0
2011-12-13 11:05:00,59.16,59.17,59.11,59.12,6700.0,43.3436,43.3509,43.3069,43.3142,6700.0
2011-12-13 11:10:00,59.13,59.19,59.12,59.18,7200.0,43.3216,43.3655,43.3142,43.3582,7200.0
2011-12-13 11:15:00,59.17,59.17,59.14,59.14,4600.0,43.3509,43.3509,43.3289,43.3289,4600.0
2011-12-13 11:20:00,59.14,59.16,59.13,59.13,4800.0,43.3289,43.3436,43.3216,43.3216,4800.0
2011-12-13 11:25:00,59.13,59.15,59.1,59.11,3300.0,43.3216,43.3362,43.2996,43.3069,3300.0
2011-12-13 11:30:00,59.11,59.15,59.09,59.11,4700.0,43.3069,43.3362,43.2923,43.3069,4700.0
2011-12-13 11:35:00,59.13,59.15,59.09,59.14,4100.0,43.3216,43.3362,43.2923,43.3289,4100.0
2011-12-13 11:40:00,59.14,59.19,59.12,59.18,5200.0,43.3289,43.3655,43.3142,43.3582,5200.0
2011-12-13 11:45:00,59.19,59.21,59.19,59.2,5400.0,43.3655,43.3802,43.3655,43.3729,5400.0
2011-12-13 11:50:00,59.2,59.2,59.12,59.12,4400.0,43.3729,43.3729,43.3142,43.3142,4400.0
2011-12-13 11:55:00,59.13,59.17,59.12,59.17,4800.0,43.3216,43.3509,43.3142,43.3509,4800.0
2011-12-13 12:00:00,59.16,59.19,59.15,59.19,2000.0,43.3436,43.3655,43.3362,43.3655,2000.0
2011-12-13 12:05:00,59.18,59.24,59.17,59.24,6700.0,43.3582,43.4022,43.3509,43.4022,6700.0
2011-12-13 12:10:00,59.23,59.24,59.21,59.23,5800.0,43.3948,43.4022,43.3802,43.3948,5800.0
2011-12-13 12:15:00,59.24,59.26,59.24,59.26,3000.0,43.4022,43.4168,43.4022,43.4168,3000.0
2011-12-13 12:20:00,59.26,59.27,59.23,59.27,9100.0,43.4168,43.4241,43.3948,43.4241,9100.0
2011-12-13 12:25:00,59.25,59.25,59.22,59.23,2200.0,43.4095,43.4095,43.3875,43.3948,2200.0
2011-12-13 12:30:00,59.22,59.24,59.19,59.2,4200.0,43.3875,43.4022,43.3655,43.3729,4200.0
2011-12-13 12:35:00,59.2,59.22,59.12,59.13,4600.0,43.3729,43.3875,43.3142,43.3216,4600.0
2011-12-13 12:40:00,59.13,59.15,59.13,59.14,5800.0,43.3216,43.3362,43.3216,43.3289,5800.0
2011-12-13 12:45:00,59.13,59.22,59.13,59.22,3900.0,43.3216,43.3875,43.3216,43.3875,3900.0
2011-12-13 12:50:00,59.25,59.27,59.23,59.27,7700.0,43.4095,43.4241,43.3948,43.4241,7700.0
2011-12-13 12:55:00,59.28,59.33,59.27,59.32,3800.0,43.4315,43.4681,43.4241,43.4608,3800.0
2011-12-13 13:00:00,59.32,59.33,59.28,59.3,13200.0,43.4608,43.4681,43.4315,43.4461,13200.0
2011-12-13 13:05:00,59.29,59.32,59.27,59.27,7800.0,43.4388,43.4608,43.4241,43.4241,7800.0
2011-12-13 13:10:00,59.27,59.36,59.27,59.31,11300.0,43.4241,43.4901,43.4241,43.4534,11300.0
2011-12-13 13:15:00,59.3,59.33,59.28,59.32,7600.0,43.4461,43.4681,43.4315,43.4608,7600.0
2011-12-13 13:20:00,59.32,59.38,59.32,59.35,13100.0,43.4608,43.5047,43.4608,43.4828,13100.0
2011-12-13 13:25:00,59.36,59.4,59.34,59.39,6000.0,43.4901,43.5194,43.4754,43.5121,6000.0
2011-12-13 13:30:00,59.38,59.38,59.36,59.37,8500.0,43.5047,43.5047,43.4901,43.4974,8500.0
2011-12-13 13:35:00,59.38,59.38,59.3,59.3,4400.0,43.5047,43.5047,43.4461,43.4461,4400.0
2011-12-13 13:40:00,59.31,59.32,59.29,59.31,2700.0,43.4534,43.4608,43.4388,43.4534,2700.0
2011-12-13 13:45:00,59.31,59.33,59.29,59.29,6300.0,43.4534,43.4681,43.4388,43.4388,6300.0
2011-12-13 13:50:00,59.3,59.3,59.25,59.25,800.0,43.4461,43.4461,43.4095,43.4095,800.0
2011-12-13 13:55:00,59.25,59.25,59.22,59.22,4000.0,43.4095,43.4095,43.3875,43.3875,4000.0
2011-12-13 14:00:00,59.21,59.28,59.21,59.27,7600.0,43.3802,43.4315,43.3802,43.4241,7600.0
2011-12-13 14:05:00,59.29,59.29,59.27,59.27,4400.0,43.4388,43.4388,43.4241,43.4241,4400.0
2011-12-13 14:10:00,59.25,59.25,59.11,59.15,16500.0,43.4095,43.4095,43.3069,43.3362,16500.0
2011-12-13 14:15:00,59.15,59.17,59.09,59.1,5200.0,43.3362,43.3509,43.2923,43.2996,5200.0
2011-12-13 14:20:00,59.08,59.15,59.06,59.1,11500.0,43.2849,43.3362,43.2703,43.2996,11500.0
2011-12-13 14:25:00,59.09,59.16,59.09,59.14,4900.0,43.2923,43.3436,43.2923,43.3289,4900.0
2011-12-13 14:30:00,59.13,59.17,59.01,59.04,8800.0,43.3216,43.3509,43.2337,43.2556,8800.0
2011-12-13 14:35:00,59.03,59.03,58.96,58.97,7500.0,43.2483,43.2483,43.197,43.2043,7500.0
2011-12-13 14:40:00,58.97,59.03,58.97,59.01,9000.0,43.2043,43.2483,43.2043,43.2337,9000.0
2011-12-13 14:45:00,58.99,59.02,58.94,58.99,12500.0,43.219,43.241,43.1824,43.219,12500.0
2011-12-13 14:50:00,58.99,59.07,58.99,59.0,11300.0,43.219,43.2776,43.219,43.2263,11300.0
2011-12-13 14:55:00,59.02,59.04,59.0,59.01,7000.0,43.241,43.2556,43.2263,43.2337,7000.0
2011-12-13 15:00:00,59.0,59.02,58.93,58.96,16000.0,43.2263,43.241,43.175,43.197,16000.0
2011-12-13 15:05:00,58.96,58.98,58.89,58.9,18100.0,43.197,43.2117,43.1457,43.1531,18100.0
2011-12-13 15:10:00,58.89,58.91,58.82,58.82,16700.0,43.1457,43.1604,43.0945,43.0945,16700.0
2011-12-13 15:15:00,58.82,58.87,58.78,58.78,22200.0,43.0945,43.1311,43.0651,43.0651,22200.0
2011-12-13 15:20:00,58.8,58.82,58.72,58.75,18400.0,43.0798,43.0945,43.0212,43.0432,18400.0
2011-12-13 15:25:00,58.75,58.78,58.64,58.7,29900.0,43.0432,43.0651,42.9626,43.0065,29900.0
2011-12-13 15:30:00,58.69,58.7,58.55,58.55,16400.0,42.9992,43.0065,42.8966,42.8966,16400.0
2011-12-13 15:35:00,58.56,58.56,58.52,58.53,15400.0,42.904,42.904,42.8747,42.882,15400.0
2011-12-13 15:40:00,58.53,58.68,58.53,58.68,30500.0,42.882,42.9919,42.882,42.9919,30500.0
2011-12-13 15:45:00,58.67,58.79,58.64,58.77,36800.0,42.9846,43.0725,42.9626,43.0578,36800.0
2011-12-13 15:50:00,58.77,58.78,58.63,58.67,22800.0,43.0578,43.0651,42.9552,42.9846,22800.0
2011-12-13 15:55:00,58.67,58.82,58.67,58.75,67800.0,42.9846,43.0945,42.9846,43.0432,67800.0
2011-12-14 09:30:00,58.61,58.88,58.61,58.76,8800.0,42.9406,43.1384,42.9406,43.0505,8800.0
2011-12-14 09:35:00,58.7,58.75,58.67,58.7,4900.0,43.0065,43.0432,42.9846,43.0065,4900.0
2011-12-14 09:40:00,58.75,58.8,58.72,58.76,6700.0,43.0432,43.0798,43.0212,43.0505,6700.0
2011-12-14 09:45:00,58.75,58.76,58.51,58.54,7800.0,43.0432,43.0505,42.8673,42.8893,7800.0
2011-12-14 09:50:00,58.53,58.59,58.5,58.55,5600.0,42.882,42.9259,42.86,42.8966,5600.0
2011-12-14 09:55:00,58.55,58.6,58.54,58.57,5300.0,42.8966,42.9333,42.8893,42.9113,5300.0
2011-12-14 10:00:00,58.57,58.58,58.55,58.58,11300.0,42.9113,42.9186,42.8966,42.9186,11300.0
2011-12-14 10:05:00,58.58,58.62,58.57,58.61,4700.0,42.9186,42.9479,42.9113,42.9406,4700.0
2011-12-14 10:10:00,58.62,58.66,58.58,58.64,12800.0,42.9479,42.9772,42.9186,42.9626,12800.0
2011-12-14 10:15:00,58.63,58.7,58.61,58.7,9100.0,42.9552,43.0065,42.9406,43.0065,9100.0
2011-12-14 10:20:00,58.7,58.73,58.67,58.69,5200.0,43.0065,43.0285,42.9846,42.9992,5200.0
2011-12-14 10:25:00,58.68,58.69,58.64,58.67,10300.0,42.9919,42.9992,42.9626,42.9846,10300.0
2011-12-14 10:30:00,58.67,58.68,58.64,58.65,3300.0,42.9846,42.9919,42.9626,42.9699,3300.0
2011-12-14 10:35:00,58.64,58.73,58.63,58.73,9600.0,42.9626,43.0285,42.9552,43.0285,9600.0
2011-12-14 10:40:00,58.71,58.71,58.62,58.64,4700.0,43.0139,43.0139,42.9479,42.9626,4700.0
2011-12-14 10:45:00,58.66,58.67,58.64,58.66,3800.0,42.9772,42.9846,42.9626,42.9772,3800.0
2011-12-14 10:50:00,58.66,58.67,58.62,58.66,13400.0,42.9772,42.9846,42.9479,42.9772,13400.0
2011-12-14 10:55:00,58.65,58.67,58.61,58.64,25200.0,42.9699,42.9846,42.9406,42.9626,25200.0
2011-12-14 11:00:00,58.65,58.67,58.62,58.64,35100.0,42.9699,42.9846,42.9479,42.9626,35100.0
2011-12-14 11:05:00,58.64,58.66,58.62,58.62,7700.0,42.9626,42.9772,42.9479,42.9479,7700.0
2011-12-14 11:10:00,58.63,58.7,58.61,58.7,4500.0,42.9552,43.0065,42.9406,43.0065,4500.0
2011-12-14 11:15:00,58.68,58.78,58.68,58.76,8700.0,42.9919,43.0651,42.9919,43.0505,8700.0
2011-12-14 11:20:00,58.76,58.76,58.73,58.76,8100.0,43.0505,43.0505,43.0285,43.0505,8100.0
2011-12-14 11:25:00,58.76,58.78,58.74,58.77,7100.0,43.0505,43.0651,43.0358,43.0578,7100.0
2011-12-14 11:30:00,58.76,58.77,58.7,58.74,11900.0,43.0505,43.0578,43.0065,43.0358,11900.0
2011-12-14 11:35:00,58.73,58.83,58.73,58.82,20300.0,43.0285,43.1018,43.0285,43.0945,20300.0
2011-12-14 11:40:00,58.82,58.89,58.82,58.85,7300.0,43.0945,43.1457,43.0945,43.1164,7300.0
2011-12-14 11:45:00,58.86,58.87,58.85,58.87,3200.0,43.1238,43.1311,43.1164,43.1311,3200.0
2011-12-14 11:50:00,58.86,58.87,58.82,58.82,7300.0,43.1238,43.1311,43.0945,43.0945,7300.0
2011-12-14 11:55:00,58.82,58.82,58.74,58.76,6500.0,43.0945,43.0945,43.0358,43.0505,6500.0
2011-12-14 12:00:00,58.75,58.77,58.73,58.76,4800.0,43.0432,43.0578,43.0285,43.0505,4800.0
2011-12-14 12:05:00,58.76,58.77,58.74,58.77,9200.0,43.0505,43.0578,43.0358,43.0578,9200.0
2011-12-14 12:10:00,58.77,58.84,58.77,58.78,14900.0,43.0578,43.1091,43.0578,43.0651,14900.0
2011-12-14 12:15:00,58.77,58.78,58.75,58.76,5800.0,43.0578,43.0651,43.0432,43.0505,5800.0
2011-12-14 12:20:00,58.76,58.76,58.74,58.75,4800.0,43.0505,43.0505,43.0358,43.0432,4800.0
2011-12-14 12:25:00,58.75,58.76,58.72,58.74,4600.0,43.0432,43.0505,43.0212,43.0358,4600.0
2011-12-14 12:30:00,58.74,58.78,58.74,58.78,4900.0,43.0358,43.0651,43.0358,43.0651,4900.0
2011-12-14 12:35:00,58.78,58.78,58.72,58.76,5400.0,43.0651,43.0651,43.0212,43.0505,5400.0
2011-12-14 12:40:00,58.76,58.78,58.74,58.74,5000.0,43.0505,43.0651,43.0358,43.0358,5000.0
2011-12-14 12:45:00,58.74,58.78,58.72,58.73,4100.0,43.0358,43.0651,43.0212,43.0285,4100.0
2011-12-14 12:50:00,58.74,58.74,58.69,58.7,4700.0,43.0358,43.0358,42.9992,43.0065,4700.0
2011-12-14 12:55:00,58.71,58.72,58.67,58.72,23400.0,43.0139,43.0212,42.9846,43.0212,23400.0
2011-12-14 13:00:00,58.73,58.74,58.64,58.71,34400.0,43.0285,43.0358,42.9626,43.0139,34400.0
2011-12-14 13:05:00,58.71,58.81,58.69,58.79,21100.0,43.0139,43.0871,42.9992,43.0725,21100.0
2011-12-14 13:10:00,58.79,58.82,58.79,58.79,10600.0,43.0725,43.0945,43.0725,43.0725,10600.0
2011-12-14 13:15:00,58.8,58.81,58.77,58.79,9600.0,43.0798,43.0871,43.0578,43.0725,9600.0
2011-12-14 13:20:00,58.77,58.79,58.75,58.75,6900.0,43.0578,43.0725,43.0432,43.0432,6900.0
2011-12-14 13:25:00,58.75,58.8,58.71,58.8,22000.0,43.0432,43.0798,43.0139,43.0798,22000.0
2011-12-14 13:30:00,58.8,58.84,58.79,58.84,7400.0,43.0798,43.1091,43.0725,43.1091,7400.0
2011-12-14 13:35:00,58.84,58.88,58.81,58.88,4200.0,43.1091,43.1384,43.0871,43.1384,4200.0
2011-12-14 13:40:00,58.87,58.88,58.86,58.87,4100.0,43.1311,43.1384,43.1238,43.1311,4100.0
2011-12-14 13:45:00,58.85,58.87,58.83,58.84,3800.0,43.1164,43.1311,43.1018,43.1091,3800.0
2011-12-14 13:50:00,58.84,58.85,58.83,58.85,6500.0,43.1091,43.1164,43.1018,43.1164,6500.0
2011-12-14 13:55:00,58.83,58.86,58.82,58.85,6000.0,43.1018,43.1238,43.0945,43.1164,6000.0
2011-12-14 14:00:00,58.84,58.85,58.78,58.83,13600.0,43.1091,43.1164,43.0651,43.1018,13600.0
2011-12-14 14:05:00,58.81,58.86,58.79,58.79,6600.0,43.0871,43.1238,43.0725,43.0725,6600.0
2011-12-14 14:10:00,58.79,58.81,58.75,58.78,12200.0,43.0725,43.0871,43.0432,43.0651,12200.0
2011-12-14 14:15:00,58.77,58.8,58.74,58.79,11600.0,43.0578,43.0798,43.0358,43.0725,11600.0
2011-12-14 14:20:00,58.78,58.79,58.76,58.77,13500.0,43.0651,43.0725,43.0505,43.0578,13500.0
2011-12-14 14:25:00,58.77,58.83,58.76,58.76,11500.0,43.0578,43.1018,43.0505,43.0505,11500.0
2011-12-14 14:30:00,58.76,58.76,58.67,58.67,7700.0,43.0505,43.0505,42.9846,42.9846,7700.0
2011-12-14 14:35:00,58.66,58.66,58.59,58.59,15200.0,42.9772,42.9772,42.9259,42.9259,15200.0
2011-12-14 14:40:00,58.6,58.64,58.6,58.63,10700.0,42.9333,42.9626,42.9333,42.9552,10700.0
2011-12-14 14:45:00,58.64,58.71,58.63,58.7,10000.0,42.9626,43.0139,42.9552,43.0065,10000.0
2011-12-14 14:50:00,58.7,58.7,58.63,58.63,9500.0,43.0065,43.0065,42.9552,42.9552,9500.0
2011-12-14 14:55:00,58.63,58.72,58.62,58.71,13100.0,42.9552,43.0212,42.9479,43.0139,13100.0
2011-12-14 15:00:00,58.67,58.72,58.67,58.71,8800.0,42.9846,43.0212,42.9846,43.0139,8800.0
2011-12-14 15:05:00,58.71,58.71,58.61,58.61,11700.0,43.0139,43.0139,42.9406,42.9406,11700.0
2011-12-14 15:10:00,58.61,58.82,58.61,58.76,17000.0,42.9406,43.0945,42.9406,43.0505,17000.0
2011-12-14 15:15:00,58.75,58.76,58.68,58.72,19200.0,43.0432,43.0505,42.9919,43.0212,19200.0
2011-12-14 15:20:00,58.7,58.71,58.64,58.7,12900.0,43.0065,43.0139,42.9626,43.0065,12900.0
2011-12-14 15:25:00,58.71,58.73,58.67,58.72,13800.0,43.0139,43.0285,42.9846,43.0212,13800.0
2011-12-14 15:30:00,58.73,58.77,58.68,58.7,22900.0,43.0285,43.0578,42.9919,43.0065,22900.0
2011-12-14 15:35:00,58.69,58.76,58.66,58.76,29400.0,42.9992,43.0505,42.9772,43.0505,29400.0
2011-12-14 15:40:00,58.76,58.83,58.73,58.82,32000.0,43.0505,43.1018,43.0285,43.0945,32000.0
2011-12-14 15:45:00,58.82,58.9,58.78,58.89,46900.0,43.0945,43.1531,43.0651,43.1457,46900.0
2011-12-14 15:50:00,58.89,58.93,58.84,58.9,67700.0,43.1457,43.175,43.1091,43.1531,67700.0
2011-12-14 15:55:00,58.91,58.94,58.82,58.84,84500.0,43.1604,43.1824,43.0945,43.1091,84500.0
2011-12-15 09:30:00,59.34,59.52,59.21,59.45,53500.0,43.4754,43.6073,43.3802,43.556,53500.0
2011-12-15 09:35:00,59.44,59.53,59.34,59.34,23700.0,43.5487,43.6146,43.4754,43.4754,23700.0
2011-12-15 09:40:00,59.35,59.4,59.35,59.4,26100.0,43.4828,43.5194,43.4828,43.5194,26100.0
2011-12-15 09:45:00,59.4,59.43,59.37,59.4,46500.0,43.5194,43.5414,43.4974,43.5194,46500.0
2011-12-15 09:50:00,59.39,59.43,59.37,59.39,19900.0,43.5121,43.5414,43.4974,43.5121,19900.0
2011-12-15 09:55:00,59.4,59.65,59.39,59.65,72600.0,43.5194,43.7026,43.5121,43.7026,72600.0
2011-12-15 10:00:00,59.68,59.72,59.43,59.46,71400.0,43.7245,43.7538,43.5414,43.5633,71400.0
2011-12-15 10:05:00,59.45,59.48,59.38,59.4,11300.0,43.556,43.578,43.5047,43.5194,11300.0
2011-12-15 10:10:00,59.39,59.45,59.35,59.42,12600.0,43.5121,43.556,43.4828,43.534,12600.0
2011-12-15 10:15:00,59.41,59.42,59.31,59.4,50900.0,43.5267,43.534,43.4534,43.5194,50900.0
2011-12-15 10:20:00,59.41,59.51,59.41,59.51,5400.0,43.5267,43.6,43.5267,43.6,5400.0
2011-12-15 10:25:00,59.51,59.59,59.51,59.58,7300.0,43.6,43.6586,43.6,43.6513,7300.0
2011-12-15 10:30:00,59.58,59.6,59.5,59.6,24600.0,43.6513,43.6659,43.5927,43.6659,24600.0
2011-12-15 10:35:00,59.58,59.67,59.58,59.64,16800.0,43.6513,43.7172,43.6513,43.6952,16800.0
2011-12-15 10:40:00,59.64,59.64,59.46,59.53,20200.0,43.6952,43.6952,43.5633,43.6146,20200.0
2011-12-15 10:45:00,59.52,59.56,59.5,59.53,8300.0,43.6073,43.6366,43.5927,43.6146,8300.0
2011-12-15 10:50:00,59.52,59.56,59.49,59.56,7100.0,43.6073,43.6366,43.5853,43.6366,7100.0
2011-12-15 10:55:00,59.56,59.58,59.5,59.53,22000.0,43.6366,43.6513,43.5927,43.6146,22000.0
2011-12-15 11:00:00,59.53,59.54,59.5,59.5,5100.0,43.6146,43.622,43.5927,43.5927,5100.0
2011-12-15 11:05:00,59.48,59.54,59.47,59.53,6900.0,43.578,43.622,43.5707,43.6146,6900.0
2011-12-15 11:10:00,59.52,59.57,59.52,59.53,5300.0,43.6073,43.6439,43.6073,43.6146,5300.0
2011-12-15 11:15:00,59.54,59.54,59.47,59.48,10900.0,43.622,43.622,43.5707,43.578,10900.0
2011-12-15 11:20:00,59.48,59.53,59.46,59.49,8100.0,43.578,43.6146,43.5633,43.5853,8100.0
2011-12-15 11:25:00,59.48,59.55,59.48,59.53,24900.0,43.578,43.6293,43.578,43.6146,24900.0
2011-12-15 11:30:00,59.52,59.52,59.48,59.48,11100.0,43.6073,43.6073,43.578,43.578,11100.0
2011-12-15 11:35:00,59.48,59.49,59.46,59.47,7300.0,43.578,43.5853,43.5633,43.5707,7300.0
2011-12-15 11:40:00,59.46,59.5,59.46,59.5,7000.0,43.5633,43.5927,43.5633,43.5927,7000.0
2011-12-15 11:45:00,59.49,59.5,59.48,59.49,5400.0,43.5853,43.5927,43.578,43.5853,5400.0
2011-12-15 11:50:00,59.48,59.48,59.43,59.46,4300.0,43.578,43.578,43.5414,43.5633,4300.0
2011-12-15 11:55:00,59.44,59.48,59.42,59.47,7300.0,43.5487,43.578,43.534,43.5707,7300.0
2011-12-15 12:00:00,59.47,59.5,59.46,59.49,3800.0,43.5707,43.5927,43.5633,43.5853,3800.0
2011-12-15 12:05:00,59.48,59.49,59.45,59.49,4100.0,43.578,43.5853,43.556,43.5853,4100.0
2011-12-15 12:10:00,59.49,59.5,59.47,59.47,2000.0,43.5853,43.5927,43.5707,43.5707,2000.0
2011-12-15 12:15:00,59.46,59.48,59.45,59.47,4700.0,43.5633,43.578,43.556,43.5707,4700.0
2011-12-15 12:20:00,59.46,59.49,59.45,59.48,4900.0,43.5633,43.5853,43.556,43.578,4900.0
2011-12-15 12:25:00,59.48,59.48,59.45,59.46,3500.0,43.578,43.578,43.556,43.5633,3500.0
2011-12-15 12:30:00,59.45,59.45,59.39,59.4,6200.0,43.556,43.556,43.5121,43.5194,6200.0
2011-12-15 12:35:00,59.39,59.41,59.38,59.4,4500.0,43.5121,43.5267,43.5047,43.5194,4500.0
2011-12-15 12:40:00,59.4,59.42,59.38,59.38,3900.0,43.5194,43.534,43.5047,43.5047,3900.0
2011-12-15 12:45:00,59.37,59.41,59.36,59.41,3500.0,43.4974,43.5267,43.4901,43.5267,3500.0
2011-12-15 12:50:00,59.41,59.41,59.33,59.33,7200.0,43.5267,43.5267,43.4681,43.4681,7200.0
2011-12-15 12:55:00,59.32,59.36,59.32,59.35,2400.0,43.4608,43.4901,43.4608,43.4828,2400.0
2011-12-15 13:00:00,59.35,59.36,59.34,59.36,3000.0,43.4828,43.4901,43.4754,43.4901,3000.0
2011-12-15 13:05:00,59.35,59.36,59.32,59.34,9100.0,43.4828,43.4901,43.4608,43.4754,9100.0
2011-12-15 13:10:00,59.34,59.35,59.3,59.31,3100.0,43.4754,43.4828,43.4461,43.4534,3100.0
2011-12-15 13:15:00,59.3,59.36,59.27,59.36,6900.0,43.4461,43.4901,43.4241,43.4901,6900.0
2011-12-15 13:20:00,59.36,59.37,59.31,59.31,6400.0,43.4901,43.4974,43.4534,43.4534,6400.0
2011-12-15 13:25:00,59.31,59.35,59.31,59.33,4700.0,43.4534,43.4828,43.4534,43.4681,4700.0
2011-12-15 13:30:00,59.32,59.34,59.27,59.27,8400.0,43.4608,43.4754,43.4241,43.4241,8400.0
2011-12-15 13:35:00,59.27,59.27,59.2,59.24,6800.0,43.4241,43.4241,43.3729,43.4022,6800.0
2011-12-15 13:40:00,59.22,59.27,59.2,59.25,20800.0,43.3875,43.4241,43.3729,43.4095,20800.0
2011-12-15 13:45:00,59.26,59.27,59.23,59.24,10200.0,43.4168,43.4241,43.3948,43.4022,10200.0
2011-12-15 13:50:00,59.24,59.26,59.24,59.26,8200.0,43.4022,43.4168,43.4022,43.4168,8200.0
2011-12-15 13:55:00,59.25,59.26,59.23,59.25,6800.0,43.4095,43.4168,43.3948,43.4095,6800.0
2011-12-15 14:00:00,59.24,59.26,59.23,59.24,5300.0,43.4022,43.4168,43.3948,43.4022,5300.0
2011-12-15 14:05:00,59.24,59.25,59.21,59.23,7900.0,43.4022,43.4095,43.3802,43.3948,7900.0
2011-12-15 14:10:00,59.24,59.25,59.21,59.23,7800.0,43.4022,43.4095,43.3802,43.3948,7800.0
2011-12-15 14:15:00,59.22,59.25,59.22,59.22,5600.0,43.3875,43.4095,43.3875,43.3875,5600.0
2011-12-15 14:20:00,59.22,59.23,59.19,59.2,6900.0,43.3875,43.3948,43.3655,43.3729,6900.0
2011-12-15 14:25:00,59.19,59.2,59.11,59.13,9700.0,43.3655,43.3729,43.3069,43.3216,9700.0
2011-12-15 14:30:00,59.13,59.18,59.13,59.15,9000.0,43.3216,43.3582,43.3216,43.3362,9000.0
2011-12-15 14:35:00,59.15,59.19,59.14,59.17,10700.0,43.3362,43.3655,43.3289,43.3509,10700.0
2011-12-15 14:40:00,59.16,59.21,59.15,59.2,9000.0,43.3436,43.3802,43.3362,43.3729,9000.0
2011-12-15 14:45:00,59.19,59.22,59.19,59.21,12300.0,43.3655,43.3875,43.3655,43.3802,12300.0
2011-12-15 14:50:00,59.2,59.25,59.17,59.24,12000.0,43.3729,43.4095,43.3509,43.4022,12000.0
2011-12-15 14:55:00,59.24,59.27,59.22,59.22,7100.0,43.4022,43.4241,43.3875,43.3875,7100.0
2011-12-15 15:00:00,59.22,59.3,59.21,59.3,7800.0,43.3875,43.4461,43.3802,43.4461,7800.0
2011-12-15 15:05:00,59.29,59.3,59.27,59.3,8600.0,43.4388,43.4461,43.4241,43.4461,8600.0
2011-12-15 15:10:00,59.29,59.34,59.29,59.3,6700.0,43.4388,43.4754,43.4388,43.4461,6700.0
2011-12-15 15:15:00,59.3,59.39,59.29,59.39,9200.0,43.4461,43.5121,43.4388,43.5121,9200.0
2011-12-15 15:20:00,59.39,59.39,59.34,59.36,24000.0,43.5121,43.5121,43.4754,43.4901,24000.0
2011-12-15 15:25:00,59.36,59.38,59.35,59.37,18500.0,43.4901,43.5047,43.4828,43.4974,18500.0
2011-12-15 15:30:00,59.37,59.39,59.36,59.39,16900.0,43.4974,43.5121,43.4901,43.5121,16900.0
2011-12-15 15:35:00,59.39,59.39,59.29,59.34,40500.0,43.5121,43.5121,43.4388,43.4754,40500.0
2011-12-15 15:40:00,59.33,59.34,59.3,59.33,18200.0,43.4681,43.4754,43.4461,43.4681,18200.0
2011-12-15 15:45:00,59.33,59.35,59.28,59.31,35500.0,43.4681,43.4828,43.4315,43.4534,35500.0
2011-12-15 15:50:00,59.3,59.3,59.23,59.23,31400.0,43.4461,43.4461,43.3948,43.3948,31400.0
2011-12-15 15:55:00,59.24,59.31,59.24,59.3,79500.0,43.4022,43.4534,43.4022,43.4461,79500.0
2011-12-16 09:30:00,59.5,59.5,59.39,59.5,156600.0,43.5927,43.5927,43.5121,43.5927,156600.0
2011-12-16 09:35:00,59.49,59.5,59.42,59.5,13200.0,43.5853,43.5927,43.534,43.5927,13200.0
2011-12-16 09:40:00,59.48,59.53,59.48,59.5,10000.0,43.578,43.6146,43.578,43.5927,10000.0
2011-12-16 09:45:00,59.47,59.5,59.46,59.47,4900.0,43.5707,43.5927,43.5633,43.5707,4900.0
2011-12-16 09:50:00,59.47,59.48,59.39,59.45,39300.0,43.5707,43.578,43.5121,43.556,39300.0
2011-12-16 09:55:00,59.45,59.48,59.42,59.44,26000.0,43.556,43.578,43.534,43.5487,26000.0
2011-12-16 10:00:00,59.43,59.51,59.43,59.47,29800.0,43.5414,43.6,43.5414,43.5707,29800.0
2011-12-16 10:05:00,59.47,59.61,59.46,59.59,7800.0,43.5707,43.6732,43.5633,43.6586,7800.0
2011-12-16 10:10:00,59.61,59.65,59.56,59.65,16300.0,43.6732,43.7026,43.6366,43.7026,16300.0
2011-12-16 10:15:00,59.64,59.64,59.55,59.57,10800.0,43.6952,43.6952,43.6293,43.6439,10800.0
2011-12-16 10:20:00,59.57,59.61,59.54,59.6,5500.0,43.6439,43.6732,43.622,43.6659,5500.0
2011-12-16 10:25:00,59.58,59.58,59.55,59.58,4400.0,43.6513,43.6513,43.6293,43.6513,4400.0
2011-12-16 10:30:00,59.58,59.62,59.58,59.6,4600.0,43.6513,43.6806,43.6513,43.6659,4600.0
2011-12-16 10:35:00,59.62,59.63,59.59,59.61,11700.0,43.6806,43.6879,43.6586,43.6732,11700.0
2011-12-16 10:40:00,59.6,59.62,59.58,59.6,21400.0,43.6659,43.6806,43.6513,43.6659,21400.0
2011-12-16 10:45:00,59.6,59.61,59.53,59.55,6500.0,43.6659,43.6732,43.6146,43.6293,6500.0
2011-12-16 10:50:00,59.55,59.58,59.54,59.57,6300.0,43.6293,43.6513,43.622,43.6439,6300.0
2011-12-16 10:55:00,59.57,59.58,59.49,59.55,21000.0,43.6439,43.6513,43.5853,43.6293,21000.0
2011-12-16 11:00:00,59.55,59.6,59.52,59.6,37400.0,43.6293,43.6659,43.6073,43.6659,37400.0
2011-12-16 11:05:00,59.61,59.61,59.55,59.55,7700.0,43.6732,43.6732,43.6293,43.6293,7700.0
2011-12-16 11:10:00,59.55,59.56,59.49,59.5,12100.0,43.6293,43.6366,43.5853,43.5927,12100.0
2011-12-16 11:15:00,59.49,59.5,59.48,59.48,3400.0,43.5853,43.5927,43.578,43.578,3400.0
2011-12-16 11:20:00,59.48,59.54,59.48,59.51,13400.0,43.578,43.622,43.578,43.6,13400.0
2011-12-16 11:25:00,59.51,59.51,59.48,59.48,3700.0,43.6,43.6,43.578,43.578,3700.0
2011-12-16 11:30:00,59.49,59.52,59.47,59.49,12400.0,43.5853,43.6073,43.5707,43.5853,12400.0
2011-12-16 11:35:00,59.48,59.53,59.48,59.48,7600.0,43.578,43.6146,43.578,43.578,7600.0
2011-12-16 11:40:00,59.47,59.48,59.47,59.48,2200.0,43.5707,43.578,43.5707,43.578,2200.0
2011-12-16 11:45:00,59.49,59.49,59.45,59.45,5900.0,43.5853,43.5853,43.556,43.556,5900.0
2011-12-16 11:50:00,59.44,59.47,59.44,59.46,5300.0,43.5487,43.5707,43.5487,43.5633,5300.0
2011-12-16 11:55:00,59.47,59.47,59.44,59.44,18800.0,43.5707,43.5707,43.5487,43.5487,18800.0
2011-12-16 12:00:00,59.45,59.45,59.38,59.39,4400.0,43.556,43.556,43.5047,43.5121,4400.0
2011-12-16 12:05:00,59.39,59.39,59.34,59.37,4800.0,43.5121,43.5121,43.4754,43.4974,4800.0
2011-12-16 12:10:00,59.37,59.4,59.37,59.37,5700.0,43.4974,43.5194,43.4974,43.4974,5700.0
2011-12-16 12:15:00,59.4,59.44,59.37,59.41,44200.0,43.5194,43.5487,43.4974,43.5267,44200.0
2011-12-16 12:20:00,59.4,59.4,59.34,59.39,10800.0,43.5194,43.5194,43.4754,43.5121,10800.0
2011-12-16 12:25:00,59.38,59.38,59.33,59.34,4800.0,43.5047,43.5047,43.4681,43.4754,4800.0
2011-12-16 12:30:00,59.33,59.33,59.22,59.24,29100.0,43.4681,43.4681,43.3875,43.4022,29100.0
2011-12-16 12:35:00,59.25,59.26,59.2,59.21,11300.0,43.4095,43.4168,43.3729,43.3802,11300.0
2011-12-16 12:40:00,59.22,59.25,59.17,59.18,10400.0,43.3875,43.4095,43.3509,43.3582,10400.0
2011-12-16 12:45:00,59.17,59.23,59.17,59.23,12700.0,43.3509,43.3948,43.3509,43.3948,12700.0
2011-12-16 12:50:00,59.22,59.23,59.18,59.2,7000.0,43.3875,43.3948,43.3582,43.3729,7000.0
2011-12-16 12:55:00,59.18,59.26,59.17,59.21,14100.0,43.3582,43.4168,43.3509,43.3802,14100.0
2011-12-16 13:00:00,59.2,59.28,59.2,59.23,13000.0,43.3729,43.4315,43.3729,43.3948,13000.0
2011-12-16 13:05:00,59.23,59.25,59.22,59.22,9500.0,43.3948,43.4095,43.3875,43.3875,9500.0
2011-12-16 13:10:00,59.24,59.25,59.2,59.25,11500.0,43.4022,43.4095,43.3729,43.4095,11500.0
2011-12-16 13:15:00,59.25,59.25,59.21,59.23,5900.0,43.4095,43.4095,43.3802,43.3948,5900.0
2011-12-16 13:20:00,59.26,59.26,59.22,59.23,52700.0,43.4168,43.4168,43.3875,43.3948,52700.0
2011-12-16 13:25:00,59.22,59.23,59.18,59.19,9800.0,43.3875,43.3948,43.3582,43.3655,9800.0
2011-12-16 13:30:00,59.19,59.19,59.17,59.18,5500.0,43.3655,43.3655,43.3509,43.3582,5500.0
2011-12-16 13:35:00,59.17,59.18,59.15,59.16,5600.0,43.3509,43.3582,43.3362,43.3436,5600.0
2011-12-16 13:40:00,59.14,59.16,59.11,59.11,4000.0,43.3289,43.3436,43.3069,43.3069,4000.0
2011-12-16 13:45:00,59.11,59.18,59.1,59.18,6600.0,43.3069,43.3582,43.2996,43.3582,6600.0
2011-12-16 13:50:00,59.17,59.19,59.15,59.18,4600.0,43.3509,43.3655,43.3362,43.3582,4600.0
2011-12-16 13:55:00,59.16,59.17,59.07,59.13,14000.0,43.3436,43.3509,43.2776,43.3216,14000.0
2011-12-16 14:00:00,59.13,59.17,59.08,59.1,77000.0,43.3216,43.3509,43.2849,43.2996,77000.0
2011-12-16 14:05:00,59.1,59.1,59.07,59.07,15000.0,43.2996,43.2996,43.2776,43.2776,15000.0
2011-12-16 14:10:00,59.07,59.08,59.04,59.05,5200.0,43.2776,43.2849,43.2556,43.263,5200.0
2011-12-16 14:15:00,59.07,59.08,59.04,59.05,4400.0,43.2776,43.2849,43.2556,43.263,4400.0
2011-12-16 14:20:00,59.05,59.05,58.98,58.99,6700.0,43.263,43.263,43.2117,43.219,6700.0
2011-12-16 14:25:00,58.99,59.01,58.95,58.98,42700.0,43.219,43.2337,43.1897,43.2117,42700.0
2011-12-16 14:30:00,58.98,59.09,58.96,59.05,13600.0,43.2117,43.2923,43.197,43.263,13600.0
2011-12-16 14:35:00,59.05,59.08,59.05,59.07,6300.0,43.263,43.2849,43.263,43.2776,6300.0
2011-12-16 14:40:00,59.08,59.1,59.07,59.09,11600.0,43.2849,43.2996,43.2776,43.2923,11600.0
2011-12-16 14:45:00,59.09,59.24,59.08,59.24,13400.0,43.2923,43.4022,43.2849,43.4022,13400.0
2011-12-16 14:50:00,59.25,59.25,59.24,59.25,1900.0,43.4095,43.4095,43.4022,43.4095,1900.0
2011-12-16 14:55:00,59.24,59.29,59.24,59.28,10600.0,43.4022,43.4388,43.4022,43.4315,10600.0
2011-12-16 15:00:00,59.28,59.31,59.27,59.29,8400.0,43.4315,43.4534,43.4241,43.4388,8400.0
2011-12-16 15:05:00,59.28,59.3,59.27,59.29,6800.0,43.4315,43.4461,43.4241,43.4388,6800.0
2011-12-16 15:10:00,59.3,59.36,59.3,59.35,7100.0,43.4461,43.4901,43.4461,43.4828,7100.0
2011-12-16 15:15:00,59.36,59.39,59.36,59.36,8200.0,43.4901,43.5121,43.4901,43.4901,8200.0
2011-12-16 15:20:00,59.35,59.35,59.26,59.26,11500.0,43.4828,43.4828,43.4168,43.4168,11500.0
2011-12-16 15:25:00,59.26,59.31,59.25,59.28,8400.0,43.4168,43.4534,43.4095,43.4315,8400.0
2011-12-16 15:30:00,59.28,59.34,59.27,59.32,21300.0,43.4315,43.4754,43.4241,43.4608,21300.0
2011-12-16 15:35:00,59.32,59.35,59.32,59.34,14500.0,43.4608,43.4828,43.4608,43.4754,14500.0
2011-12-16 15:40:00,59.34,59.36,59.29,59.31,29000.0,43.4754,43.4901,43.4388,43.4534,29000.0
2011-12-16 15:45:00,59.29,59.3,59.25,59.28,16100.0,43.4388,43.4461,43.4095,43.4315,16100.0
2011-12-16 15:50:00,59.29,59.29,59.25,59.26,14500.0,43.4388,43.4388,43.4095,43.4168,14500.0
2011-12-16 15:55:00,59.27,59.42,59.27,59.4,197100.0,43.4241,43.534,43.4241,43.5194,197100.0
2011-12-19 09:30:00,59.49,59.63,59.46,59.6,10600.0,43.5853,43.6879,43.5633,43.6659,10600.0
2011-12-19 09:35:00,59.62,59.75,59.62,59.74,8000.0,43.6806,43.7758,43.6806,43.7685,8000.0
2011-12-19 09:40:00,59.75,59.87,59.73,59.84,9100.0,43.7758,43.8637,43.7612,43.8418,9100.0
2011-12-19 09:45:00,59.83,59.92,59.8,59.92,16300.0,43.8344,43.9004,43.8124,43.9004,16300.0
2011-12-19 09:50:00,59.91,59.94,59.9,59.93,19300.0,43.893,43.915,43.8857,43.9077,19300.0
2011-12-19 09:55:00,59.92,59.95,59.91,59.93,13800.0,43.9004,43.9223,43.893,43.9077,13800.0
2011-12-19 10:00:00,59.91,59.96,59.89,59.95,114600.0,43.893,43.9297,43.8784,43.9223,114600.0
2011-12-19 10:05:00,59.93,59.97,59.93,59.94,11500.0,43.9077,43.937,43.9077,43.915,11500.0
2011-12-19 10:10:00,59.94,59.94,59.92,59.94,4700.0,43.915,43.915,43.9004,43.915,4700.0
2011-12-19 10:15:00,59.95,59.95,59.93,59.95,4300.0,43.9223,43.9223,43.9077,43.9223,4300.0
2011-12-19 10:20:00,59.95,59.97,59.94,59.95,6200.0,43.9223,43.937,43.915,43.9223,6200.0
2011-12-19 10:25:00,59.94,59.97,59.93,59.97,3800.0,43.915,43.937,43.9077,43.937,3800.0
2011-12-19 10:30:00,59.97,59.98,59.94,59.95,17300.0,43.937,43.9443,43.915,43.9223,17300.0
2011-12-19 10:35:00,59.94,59.99,59.94,59.97,13200.0,43.915,43.9517,43.915,43.937,13200.0
2011-12-19 10:40:00,59.96,59.98,59.95,59.96,4200.0,43.9297,43.9443,43.9223,43.9297,4200.0
2011-12-19 10:45:00,59.97,59.98,59.92,59.96,32100.0,43.937,43.9443,43.9004,43.9297,32100.0
2011-12-19 10:50:00,59.94,59.95,59.91,59.94,15400.0,43.915,43.9223,43.893,43.915,15400.0
2011-12-19 10:55:00,59.94,59.94,59.92,59.92,11100.0,43.915,43.915,43.9004,43.9004,11100.0
2011-12-19 11:00:00,59.93,59.95,59.89,59.92,10900.0,43.9077,43.9223,43.8784,43.9004,10900.0
2011-12-19 11:05:00,59.9,59.92,59.87,59.89,15600.0,43.8857,43.9004,43.8637,43.8784,15600.0
2011-12-19 11:10:00,59.89,59.91,59.89,59.89,10200.0,43.8784,43.893,43.8784,43.8784,10200.0
2011-12-19 11:15:00,59.89,59.9,59.87,59.89,6600.0,43.8784,43.8857,43.8637,43.8784,6600.0
2011-12-19 11:20:00,59.88,59.89,59.83,59.83,6400.0,43.8711,43.8784,43.8344,43.8344,6400.0
2011-12-19 11:25:00,59.83,59.85,59.82,59.84,9500.0,43.8344,43.8491,43.8271,43.8418,9500.0
2011-12-19 11:30:00,59.85,59.85,59.77,59.79,8800.0,43.8491,43.8491,43.7905,43.8051,8800.0
2011-12-19 11:35:00,59.79,59.79,59.77,59.78,2700.0,43.8051,43.8051,43.7905,43.7978,2700.0
2011-12-19 11:40:00,59.79,59.82,59.77,59.8,6400.0,43.8051,43.8271,43.7905,43.8124,6400.0
2011-12-19 11:45:00,59.81,59.81,59.77,59.79,4600.0,43.8198,43.8198,43.7905,43.8051,4600.0
2011-12-19 11:50:00,59.78,59.82,59.78,59.8,7100.0,43.7978,43.8271,43.7978,43.8124,7100.0
2011-12-19 11:55:00,59.8,59.82,59.79,59.81,3200.0,43.8124,43.8271,43.8051,43.8198,3200.0
2011-12-19 12:00:00,59.8,59.83,59.78,59.82,9800.0,43.8124,43.8344,43.7978,43.8271,9800.0
2011-12-19 12:05:00,59.81,59.82,59.8,59.8,7000.0,43.8198,43.8271,43.8124,43.8124,7000.0
2011-12-19 12:10:00,59.8,59.82,59.79,59.8,8500.0,43.8124,43.8271,43.8051,43.8124,8500.0
2011-12-19 12:15:00,59.8,59.82,59.79,59.8,21800.0,43.8124,43.8271,43.8051,43.8124,21800.0
2011-12-19 12:20:00,59.8,59.85,59.8,59.84,12200.0,43.8124,43.8491,43.8124,43.8418,12200.0
2011-12-19 12:25:00,59.84,59.87,59.84,59.86,4100.0,43.8418,43.8637,43.8418,43.8564,4100.0
2011-12-19 12:30:00,59.85,59.9,59.84,59.89,10400.0,43.8491,43.8857,43.8418,43.8784,10400.0
2011-12-19 12:35:00,59.88,59.89,59.81,59.83,6200.0,43.8711,43.8784,43.8198,43.8344,6200.0
2011-12-19 12:40:00,59.82,59.89,59.82,59.88,3800.0,43.8271,43.8784,43.8271,43.8711,3800.0
2011-12-19 12:45:00,59.9,59.9,59.87,59.87,6100.0,43.8857,43.8857,43.8637,43.8637,6100.0
2011-12-19 12:50:00,59.87,59.88,59.86,59.86,2000.0,43.8637,43.8711,43.8564,43.8564,2000.0
2011-12-19 12:55:00,59.86,59.87,59.83,59.84,5100.0,43.8564,43.8637,43.8344,43.8418,5100.0
2011-12-19 13:00:00,59.85,59.87,59.79,59.8,10800.0,43.8491,43.8637,43.8051,43.8124,10800.0
2011-12-19 13:05:00,59.81,59.81,59.78,59.81,4100.0,43.8198,43.8198,43.7978,43.8198,4100.0
2011-12-19 13:10:00,59.8,59.89,59.79,59.87,11700.0,43.8124,43.8784,43.8051,43.8637,11700.0
2011-12-19 13:15:00,59.86,59.92,59.85,59.85,19500.0,43.8564,43.9004,43.8491,43.8491,19500.0
2011-12-19 13:20:00,59.86,59.9,59.86,59.89,9000.0,43.8564,43.8857,43.8564,43.8784,9000.0
2011-12-19 13:25:00,59.9,59.91,59.88,59.9,18900.0,43.8857,43.893,43.8711,43.8857,18900.0
2011-12-19 13:30:00,59.89,59.91,59.85,59.86,8300.0,43.8784,43.893,43.8491,43.8564,8300.0
2011-12-19 13:35:00,59.86,59.86,59.81,59.83,3700.0,43.8564,43.8564,43.8198,43.8344,3700.0
2011-12-19 13:40:00,59.83,59.84,59.81,59.81,4900.0,43.8344,43.8418,43.8198,43.8198,4900.0
2011-12-19 13:45:00,59.8,59.82,59.79,59.82,4800.0,43.8124,43.8271,43.8051,43.8271,4800.0
2011-12-19 13:50:00,59.84,59.91,59.83,59.9,4500.0,43.8418,43.893,43.8344,43.8857,4500.0
2011-12-19 13:55:00,59.87,59.88,59.85,59.87,4000.0,43.8637,43.8711,43.8491,43.8637,4000.0
2011-12-19 14:00:00,59.86,59.89,59.84,59.89,6500.0,43.8564,43.8784,43.8418,43.8784,6500.0
2011-12-19 14:05:00,59.86,59.89,59.85,59.87,4900.0,43.8564,43.8784,43.8491,43.8637,4900.0
2011-12-19 14:10:00,59.85,59.88,59.84,59.86,6300.0,43.8491,43.8711,43.8418,43.8564,6300.0
2011-12-19 14:15:00,59.87,59.88,59.8,59.81,4300.0,43.8637,43.8711,43.8124,43.8198,4300.0
2011-12-19 14:20:00,59.82,59.88,59.81,59.85,6600.0,43.8271,43.8711,43.8198,43.8491,6600.0
2011-12-19 14:25:00,59.86,59.88,59.85,59.87,4700.0,43.8564,43.8711,43.8491,43.8637,4700.0
2011-12-19 14:30:00,59.87,59.9,59.86,59.89,8400.0,43.8637,43.8857,43.8564,43.8784,8400.0
2011-12-19 14:35:00,59.89,59.89,59.8,59.86,46200.0,43.8784,43.8784,43.8124,43.8564,46200.0
2011-12-19 14:40:00,59.86,59.87,59.84,59.86,14200.0,43.8564,43.8637,43.8418,43.8564,14200.0
2011-12-19 14:45:00,59.86,59.86,59.82,59.85,6400.0,43.8564,43.8564,43.8271,43.8491,6400.0
2011-12-19 14:50:00,59.85,59.86,59.82,59.85,5200.0,43.8491,43.8564,43.8271,43.8491,5200.0
2011-12-19 14:55:00,59.85,59.88,59.84,59.85,18600.0,43.8491,43.8711,43.8418,43.8491,18600.0
2011-12-19 15:00:00,59.85,59.86,59.78,59.81,28200.0,43.8491,43.8564,43.7978,43.8198,28200.0
2011-12-19 15:05:00,59.82,59.89,59.75,59.75,29100.0,43.8271,43.8784,43.7758,43.7758,29100.0
2011-12-19 15:10:00,59.75,59.8,59.74,59.75,8500.0,43.7758,43.8124,43.7685,43.7758,8500.0
2011-12-19 15:15:00,59.73,59.74,59.7,59.72,6800.0,43.7612,43.7685,43.7392,43.7538,6800.0
2011-12-19 15:20:00,59.71,59.71,59.67,59.67,13100.0,43.7465,43.7465,43.7172,43.7172,13100.0
2011-12-19 15:25:00,59.67,59.67,59.54,59.57,25100.0,43.7172,43.7172,43.622,43.6439,25100.0
2011-12-19 15:30:00,59.57,59.62,59.57,59.59,20600.0,43.6439,43.6806,43.6439,43.6586,20600.0
2011-12-19 15:35:00,59.58,59.62,59.55,59.59,11800.0,43.6513,43.6806,43.6293,43.6586,11800.0
2011-12-19 15:40:00,59.59,59.6,59.49,59.55,17400.0,43.6586,43.6659,43.5853,43.6293,17400.0
2011-12-19 15:45:00,59.56,59.6,59.55,59.55,18300.0,43.6366,43.6659,43.6293,43.6293,18300.0
2011-12-19 15:50:00,59.57,59.59,59.51,59.56,23200.0,43.6439,43.6586,43.6,43.6366,23200.0
2011-12-19 15:55:00,59.57,59.63,59.57,59.61,60800.0,43.6439,43.6879,43.6439,43.6732,60800.0
2011-12-20 09:30:00,59.91,59.91,59.73,59.81,16200.0,43.893,43.893,43.7612,43.8198,16200.0
2011-12-20 09:35:00,59.82,59.88,59.79,59.86,19800.0,43.8271,43.8711,43.8051,43.8564,19800.0
2011-12-20 09:40:00,59.87,59.94,59.87,59.93,31000.0,43.8637,43.915,43.8637,43.9077,31000.0
2011-12-20 09:45:00,59.93,59.95,59.86,59.9,12100.0,43.9077,43.9223,43.8564,43.8857,12100.0
2011-12-20 09:50:00,59.86,59.97,59.86,59.97,8400.0,43.8564,43.937,43.8564,43.937,8400.0
2011-12-20 09:55:00,59.97,60.0,59.95,59.99,48200.0,43.937,43.959,43.9223,43.9517,48200.0
2011-12-20 10:00:00,59.99,60.1,59.99,60.05,61700.0,43.9517,44.0322,43.9517,43.9956,61700.0
2011-12-20 10:05:00,60.05,60.11,59.97,59.99,28200.0,43.9956,44.0396,43.937,43.9517,28200.0
2011-12-20 10:10:00,60.0,60.05,59.99,60.04,7600.0,43.959,43.9956,43.9517,43.9883,7600.0
2011-12-20 10:15:00,60.03,60.07,59.99,59.99,7500.0,43.981,44.0103,43.9517,43.9517,7500.0
2011-12-20 10:20:00,60.0,60.03,59.99,60.01,5000.0,43.959,43.981,43.9517,43.9663,5000.0
2011-12-20 10:25:00,60.0,60.0,59.9,59.9,16200.0,43.959,43.959,43.8857,43.8857,16200.0
2011-12-20 10:30:00,59.91,59.91,59.88,59.89,7900.0,43.893,43.893,43.8711,43.8784,7900.0
2011-12-20 10:35:00,59.89,59.89,59.8,59.8,10300.0,43.8784,43.8784,43.8124,43.8124,10300.0
2011-12-20 10:40:00,59.82,59.82,59.73,59.74,13800.0,43.8271,43.8271,43.7612,43.7685,13800.0
2011-12-20 10:45:00,59.74,59.77,59.72,59.72,9600.0,43.7685,43.7905,43.7538,43.7538,9600.0
2011-12-20 10:50:00,59.72,59.74,59.67,59.67,10300.0,43.7538,43.7685,43.7172,43.7172,10300.0
2011-12-20 10:55:00,59.67,59.71,59.66,59.7,9300.0,43.7172,43.7465,43.7099,43.7392,9300.0
2011-12-20 11:00:00,59.72,59.72,59.66,59.67,9400.0,43.7538,43.7538,43.7099,43.7172,9400.0
2011-12-20 11:05:00,59.67,59.69,59.58,59.58,14200.0,43.7172,43.7319,43.6513,43.6513,14200.0
2011-12-20 11:10:00,59.58,59.58,59.55,59.56,11600.0,43.6513,43.6513,43.6293,43.6366,11600.0
2011-12-20 11:15:00,59.55,59.58,59.55,59.56,5900.0,43.6293,43.6513,43.6293,43.6366,5900.0
2011-12-20 11:20:00,59.56,59.59,59.56,59.57,3400.0,43.6366,43.6586,43.6366,43.6439,3400.0
2011-12-20 11:25:00,59.58,59.59,59.55,59.57,6400.0,43.6513,43.6586,43.6293,43.6439,6400.0
2011-12-20 11:30:00,59.58,59.6,59.53,59.55,9800.0,43.6513,43.6659,43.6146,43.6293,9800.0
2011-12-20 11:35:00,59.55,59.56,59.53,59.55,7500.0,43.6293,43.6366,43.6146,43.6293,7500.0
2011-12-20 11:40:00,59.54,59.55,59.52,59.52,2600.0,43.622,43.6293,43.6073,43.6073,2600.0
2011-12-20 11:45:00,59.52,59.54,59.52,59.54,2100.0,43.6073,43.622,43.6073,43.622,2100.0
2011-12-20 11:50:00,59.55,59.57,59.49,59.49,19500.0,43.6293,43.6439,43.5853,43.5853,19500.0
2011-12-20 11:55:00,59.5,59.5,59.47,59.47,3000.0,43.5927,43.5927,43.5707,43.5707,3000.0
2011-12-20 12:00:00,59.46,59.48,59.42,59.48,9700.0,43.5633,43.578,43.534,43.578,9700.0
2011-12-20 12:05:00,59.49,59.51,59.48,59.51,5800.0,43.5853,43.6,43.578,43.6,5800.0
2011-12-20 12:10:00,59.5,59.51,59.48,59.5,4600.0,43.5927,43.6,43.578,43.5927,4600.0
2011-12-20 12:15:00,59.49,59.52,59.49,59.5,8300.0,43.5853,43.6073,43.5853,43.5927,8300.0
2011-12-20 12:20:00,59.5,59.52,59.49,59.52,17900.0,43.5927,43.6073,43.5853,43.6073,17900.0
2011-12-20 12:25:00,59.52,59.52,59.49,59.52,14600.0,43.6073,43.6073,43.5853,43.6073,14600.0
2011-12-20 12:30:00,59.52,59.53,59.5,59.51,16500.0,43.6073,43.6146,43.5927,43.6,16500.0
2011-12-20 12:35:00,59.51,59.54,59.5,59.53,7200.0,43.6,43.622,43.5927,43.6146,7200.0
2011-12-20 12:40:00,59.53,59.54,59.49,59.51,13100.0,43.6146,43.622,43.5853,43.6,13100.0
2011-12-20 12:45:00,59.5,59.51,59.49,59.51,3800.0,43.5927,43.6,43.5853,43.6,3800.0
2011-12-20 12:50:00,59.51,59.54,59.51,59.51,20700.0,43.6,43.622,43.6,43.6,20700.0
2011-12-20 12:55:00,59.51,59.52,59.48,59.51,12100.0,43.6,43.6073,43.578,43.6,12100.0
2011-12-20 13:00:00,59.5,59.55,59.5,59.52,38500.0,43.5927,43.6293,43.5927,43.6073,38500.0
2011-12-20 13:05:00,59.53,59.57,59.52,59.55,17600.0,43.6146,43.6439,43.6073,43.6293,17600.0
2011-12-20 13:10:00,59.55,59.57,59.54,59.55,9500.0,43.6293,43.6439,43.622,43.6293,9500.0
2011-12-20 13:15:00,59.56,59.59,59.55,59.57,7600.0,43.6366,43.6586,43.6293,43.6439,7600.0
2011-12-20 13:20:00,59.58,59.6,59.57,59.59,8500.0,43.6513,43.6659,43.6439,43.6586,8500.0
2011-12-20 13:25:00,59.57,59.58,59.56,59.56,3000.0,43.6439,43.6513,43.6366,43.6366,3000.0
2011-12-20 13:30:00,59.56,59.57,59.48,59.49,16100.0,43.6366,43.6439,43.578,43.5853,16100.0
2011-12-20 13:35:00,59.48,59.49,59.47,59.49,3800.0,43.578,43.5853,43.5707,43.5853,3800.0
2011-12-20 13:40:00,59.49,59.5,59.49,59.49,2200.0,43.5853,43.5927,43.5853,43.5853,2200.0
2011-12-20 13:45:00,59.49,59.5,59.49,59.5,3000.0,43.5853,43.5927,43.5853,43.5927,3000.0
2011-12-20 13:50:00,59.5,59.5,59.49,59.5,6500.0,43.5927,43.5927,43.5853,43.5927,6500.0
2011-12-20 13:55:00,59.5,59.5,59.49,59.5,5100.0,43.5927,43.5927,43.5853,43.5927,5100.0
2011-12-20 14:00:00,59.5,59.5,59.49,59.5,5200.0,43.5927,43.5927,43.5853,43.5927,5200.0
2011-12-20 14:05:00,59.5,59.5,59.49,59.5,16000.0,43.5927,43.5927,43.5853,43.5927,16000.0
2011-12-20 14:10:00,59.5,59.5,59.49,59.5,14000.0,43.5927,43.5927,43.5853,43.5927,14000.0
2011-12-20 14:15:00,59.5,59.5,59.49,59.49,9200.0,43.5927,43.5927,43.5853,43.5853,9200.0
2011-12-20 14:20:00,59.5,59.5,59.48,59.48,12200.0,43.5927,43.5927,43.578,43.578,12200.0
2011-12-20 14:25:00,59.49,59.5,59.48,59.49,17000.0,43.5853,43.5927,43.578,43.5853,17000.0
2011-12-20 14:30:00,59.5,59.52,59.49,59.52,20100.0,43.5927,43.6073,43.5853,43.6073,20100.0
2011-12-20 14:35:00,59.52,59.64,59.52,59.63,11000.0,43.6073,43.6952,43.6073,43.6879,11000.0
2011-12-20 14:40:00,59.63,59.63,59.58,59.62,28100.0,43.6879,43.6879,43.6513,43.6806,28100.0
2011-12-20 14:45:00,59.61,59.62,59.53,59.55,16300.0,43.6732,43.6806,43.6146,43.6293,16300.0
2011-12-20 14:50:00,59.57,59.6,59.57,59.6,6600.0,43.6439,43.6659,43.6439,43.6659,6600.0
2011-12-20 14:55:00,59.6,59.61,59.55,59.55,9100.0,43.6659,43.6732,43.6293,43.6293,9100.0
2011-12-20 15:00:00,59.55,59.59,59.55,59.58,6800.0,43.6293,43.6586,43.6293,43.6513,6800.0
2011-12-20 15:05:00,59.58,59.59,59.57,59.58,9200.0,43.6513,43.6586,43.6439,43.6513,9200.0
2011-12-20 15:10:00,59.59,59.6,59.57,59.6,5400.0,43.6586,43.6659,43.6439,43.6659,5400.0
2011-12-20 15:15:00,59.6,59.62,59.58,59.59,25700.0,43.6659,43.6806,43.6513,43.6586,25700.0
2011-12-20 15:20:00,59.58,59.61,59.58,59.61,13400.0,43.6513,43.6732,43.6513,43.6732,13400.0
2011-12-20 15:25:00,59.61,59.61,59.59,59.6,15300.0,43.6732,43.6732,43.6586,43.6659,15300.0
2011-12-20 15:30:00,59.61,59.61,59.55,59.55,23100.0,43.6732,43.6732,43.6293,43.6293,23100.0
2011-12-20 15:35:00,59.55,59.6,59.53,59.58,28000.0,43.6293,43.6659,43.6146,43.6513,28000.0
2011-12-20 15:40:00,59.58,59.61,59.53,59.54,67700.0,43.6513,43.6732,43.6146,43.622,67700.0
2011-12-20 15:45:00,59.55,59.59,59.54,59.56,61000.0,43.6293,43.6586,43.622,43.6366,61000.0
2011-12-20 15:50:00,59.56,59.59,59.55,59.56,45600.0,43.6366,43.6586,43.6293,43.6366,45600.0
2011-12-20 15:55:00,59.56,59.59,59.54,59.56,97100.0,43.6366,43.6586,43.622,43.6366,97100.0
2011-12-21 09:30:00,60.46,60.56,60.25,60.34,50100.0,44.296,44.3693,44.1421,44.2081,50100.0
2011-12-21 09:35:00,60.36,60.4,60.27,60.38,19600.0,44.2227,44.252,44.1568,44.2374,19600.0
2011-12-21 09:40:00,60.36,60.45,60.35,60.42,49500.0,44.2227,44.2887,44.2154,44.2667,49500.0
2011-12-21 09:45:00,60.41,60.41,60.33,60.35,23900.0,44.2594,44.2594,44.2008,44.2154,23900.0
2011-12-21 09:50:00,60.35,60.36,60.3,60.33,9400.0,44.2154,44.2227,44.1788,44.2008,9400.0
2011-12-21 09:55:00,60.33,60.34,60.3,60.33,13300.0,44.2008,44.2081,44.1788,44.2008,13300.0
2011-12-21 10:00:00,60.31,60.34,60.25,60.27,60100.0,44.1861,44.2081,44.1421,44.1568,60100.0
2011-12-21 10:05:00,60.26,60.28,60.22,60.27,15700.0,44.1495,44.1641,44.1202,44.1568,15700.0
2011-12-21 10:10:00,60.27,60.32,60.25,60.25,13900.0,44.1568,44.1934,44.1421,44.1421,13900.0
2011-12-21 10:15:00,60.25,60.33,60.2,60.33,8800.0,44.1421,44.2008,44.1055,44.2008,8800.0
2011-12-21 10:20:00,60.34,60.35,60.26,60.3,28600.0,44.2081,44.2154,44.1495,44.1788,28600.0
2011-12-21 10:25:00,60.31,60.32,60.26,60.29,16400.0,44.1861,44.1934,44.1495,44.1714,16400.0
2011-12-21 10:30:00,60.3,60.32,60.27,60.31,27700.0,44.1788,44.1934,44.1568,44.1861,27700.0
2011-12-21 10:35:00,60.32,60.39,60.3,60.38,53700.0,44.1934,44.2447,44.1788,44.2374,53700.0
2011-12-21 10:40:00,60.38,60.48,60.38,60.48,36800.0,44.2374,44.3106,44.2374,44.3106,36800.0
2011-12-21 10:45:00,60.48,60.56,60.48,60.52,72100.0,44.3106,44.3693,44.3106,44.34,72100.0
2011-12-21 10:50:00,60.52,60.52,60.45,60.5,39200.0,44.34,44.34,44.2887,44.3253,39200.0
2011-12-21 10:55:00,60.49,60.51,60.48,60.5,30100.0,44.318,44.3326,44.3106,44.3253,30100.0
2011-12-21 11:00:00,60.5,60.51,60.48,60.5,23900.0,44.3253,44.3326,44.3106,44.3253,23900.0
2011-12-21 11:05:00,60.5,60.51,60.45,60.48,13400.0,44.3253,44.3326,44.2887,44.3106,13400.0
2011-12-21 11:10:00,60.49,60.51,60.48,60.49,13000.0,44.318,44.3326,44.3106,44.318,13000.0
2011-12-21 11:15:00,60.5,60.5,60.47,60.48,9700.0,44.3253,44.3253,44.3033,44.3106,9700.0
2011-12-21 11:20:00,60.48,60.51,60.48,60.51,11200.0,44.3106,44.3326,44.3106,44.3326,11200.0
2011-12-21 11:25:00,60.51,60.52,60.49,60.5,23700.0,44.3326,44.34,44.318,44.3253,23700.0
2011-12-21 11:30:00,60.5,60.52,60.49,60.51,19800.0,44.3253,44.34,44.318,44.3326,19800.0
2011-12-21 11:35:00,60.5,60.53,60.5,60.52,9100.0,44.3253,44.3473,44.3253,44.34,9100.0
2011-12-21 11:40:00,60.51,60.57,60.49,60.57,13500.0,44.3326,44.3766,44.318,44.3766,13500.0
2011-12-21 11:45:00,60.59,60.61,60.58,60.6,6700.0,44.3912,44.4059,44.3839,44.3986,6700.0
2011-12-21 11:50:00,60.6,60.61,60.57,60.58,2900.0,44.3986,44.4059,44.3766,44.3839,2900.0
2011-12-21 11:55:00,60.58,60.59,60.53,60.53,22700.0,44.3839,44.3912,44.3473,44.3473,22700.0
2011-12-21 12:00:00,60.53,60.53,60.47,60.51,26100.0,44.3473,44.3473,44.3033,44.3326,26100.0
2011-12-21 12:05:00,60.52,60.52,60.42,60.5,12000.0,44.34,44.34,44.2667,44.3253,12000.0
2011-12-21 12:10:00,60.49,60.49,60.46,60.48,6400.0,44.318,44.318,44.296,44.3106,6400.0
2011-12-21 12:15:00,60.48,60.53,60.47,60.53,5400.0,44.3106,44.3473,44.3033,44.3473,5400.0
2011-12-21 12:20:00,60.52,60.52,60.42,60.42,15500.0,44.34,44.34,44.2667,44.2667,15500.0
2011-12-21 12:25:00,60.42,60.42,60.35,60.35,5900.0,44.2667,44.2667,44.2154,44.2154,5900.0
2011-12-21 12:30:00,60.35,60.39,60.35,60.37,7800.0,44.2154,44.2447,44.2154,44.2301,7800.0
2011-12-21 12:35:00,60.36,60.41,60.36,60.41,5800.0,44.2227,44.2594,44.2227,44.2594,5800.0
2011-12-21 12:40:00,60.41,60.42,60.36,60.36,9200.0,44.2594,44.2667,44.2227,44.2227,9200.0
2011-12-21 12:45:00,60.37,60.37,60.35,60.35,2700.0,44.2301,44.2301,44.2154,44.2154,2700.0
2011-12-21 12:50:00,60.34,60.35,60.29,60.3,3300.0,44.2081,44.2154,44.1714,44.1788,3300.0
2011-12-21 12:55:00,60.3,60.4,60.3,60.4,8800.0,44.1788,44.252,44.1788,44.252,8800.0
2011-12-21 13:00:00,60.4,60.5,60.4,60.46,4100.0,44.252,44.3253,44.252,44.296,4100.0
2011-12-21 13:05:00,60.46,60.51,60.46,60.51,6000.0,44.296,44.3326,44.296,44.3326,6000.0
2011-12-21 13:10:00,60.5,60.52,60.5,60.52,6200.0,44.3253,44.34,44.3253,44.34,6200.0
2011-12-21 13:15:00,60.52,60.53,60.52,60.53,14600.0,44.34,44.3473,44.34,44.3473,14600.0
2011-12-21 13:20:00,60.53,60.53,60.51,60.51,11500.0,44.3473,44.3473,44.3326,44.3326,11500.0
2011-12-21 13:25:00,60.51,60.52,60.45,60.46,10600.0,44.3326,44.34,44.2887,44.296,10600.0
2011-12-21 13:30:00,60.46,60.54,60.45,60.53,27300.0,44.296,44.3546,44.2887,44.3473,27300.0
2011-12-21 13:35:00,60.53,60.55,60.53,60.53,12500.0,44.3473,44.3619,44.3473,44.3473,12500.0
2011-12-21 13:40:00,60.53,60.54,60.49,60.53,24000.0,44.3473,44.3546,44.318,44.3473,24000.0
2011-12-21 13:45:00,60.53,60.54,60.5,60.51,5700.0,44.3473,44.3546,44.3253,44.3326,5700.0
2011-12-21 13:50:00,60.5,60.58,60.5,60.51,28000.0,44.3253,44.3839,44.3253,44.3326,28000.0
2011-12-21 13:55:00,60.51,60.57,60.51,60.56,17900.0,44.3326,44.3766,44.3326,44.3693,17900.0
2011-12-21 14:00:00,60.56,60.59,60.55,60.58,12100.0,44.3693,44.3912,44.3619,44.3839,12100.0
2011-12-21 14:05:00,60.58,60.61,60.58,60.61,5800.0,44.3839,44.4059,44.3839,44.4059,5800.0
2011-12-21 14:10:00,60.61,60.61,60.57,60.58,8700.0,44.4059,44.4059,44.3766,44.3839,8700.0
2011-12-21 14:15:00,60.58,60.6,60.58,60.6,5400.0,44.3839,44.3986,44.3839,44.3986,5400.0
2011-12-21 14:20:00,60.59,60.61,60.59,60.6,9000.0,44.3912,44.4059,44.3912,44.3986,9000.0
2011-12-21 14:25:00,60.6,60.63,60.6,60.63,5200.0,44.3986,44.4205,44.3986,44.4205,5200.0
2011-12-21 14:30:00,60.62,60.65,60.62,60.63,7800.0,44.4132,44.4352,44.4132,44.4205,7800.0
2011-12-21 14:35:00,60.64,60.65,60.59,60.6,19400.0,44.4279,44.4352,44.3912,44.3986,19400.0
2011-12-21 14:40:00,60.61,60.66,60.6,60.6,6200.0,44.4059,44.4425,44.3986,44.3986,6200.0
2011-12-21 14:45:00,60.6,60.64,60.59,60.64,10600.0,44.3986,44.4279,44.3912,44.4279,10600.0
2011-12-21 14:50:00,60.64,60.65,60.62,60.62,4300.0,44.4279,44.4352,44.4132,44.4132,4300.0
2011-12-21 14:55:00,60.63,60.65,60.62,60.64,7900.0,44.4205,44.4352,44.4132,44.4279,7900.0
2011-12-21 15:00:00,60.64,60.65,60.59,60.62,12400.0,44.4279,44.4352,44.3912,44.4132,12400.0
2011-12-21 15:05:00,60.61,60.65,60.61,60.65,7400.0,44.4059,44.4352,44.4059,44.4352,7400.0
2011-12-21 15:10:00,60.66,60.72,60.65,60.71,10300.0,44.4425,44.4865,44.4352,44.4792,10300.0
2011-12-21 15:15:00,60.71,60.74,60.7,60.74,12200.0,44.4792,44.5011,44.4718,44.5011,12200.0
2011-12-21 15:20:00,60.74,60.75,60.69,60.72,17200.0,44.5011,44.5085,44.4645,44.4865,17200.0
2011-12-21 15:25:00,60.72,60.72,60.66,60.67,13100.0,44.4865,44.4865,44.4425,44.4499,13100.0
2011-12-21 15:30:00,60.67,60.69,60.65,60.66,33200.0,44.4499,44.4645,44.4352,44.4425,33200.0
2011-12-21 15:35:00,60.66,60.69,60.66,60.68,17200.0,44.4425,44.4645,44.4425,44.4572,17200.0
2011-12-21 15:40:00,60.67,60.68,60.59,60.6,27800.0,44.4499,44.4572,44.3912,44.3986,27800.0
2011-12-21 15:45:00,60.6,60.67,60.6,60.66,40500.0,44.3986,44.4499,44.3986,44.4425,40500.0
2011-12-21 15:50:00,60.65,60.66,60.56,60.61,43800.0,44.4352,44.4425,44.3693,44.4059,43800.0
2011-12-21 15:55:00,60.61,60.65,60.59,60.65,63300.0,44.4059,44.4352,44.3912,44.4352,63300.0
2011-12-22 09:30:00,60.85,60.9,60.55,60.66,21600.0,44.5817,44.6184,44.3619,44.4425,21600.0
2011-12-22 09:35:00,60.69,60.78,60.57,60.64,9600.0,44.4645,44.5304,44.3766,44.4279,9600.0
2011-12-22 09:40:00,60.71,60.79,60.6,60.76,19300.0,44.4792,44.5378,44.3986,44.5158,19300.0
2011-12-22 09:45:00,60.71,60.76,60.6,60.6,6700.0,44.4792,44.5158,44.3986,44.3986,6700.0
2011-12-22 09:50:00,60.62,60.77,60.6,60.76,9900.0,44.4132,44.5231,44.3986,44.5158,9900.0
2011-12-22 09:55:00,60.78,60.87,60.78,60.78,10200.0,44.5304,44.5964,44.5304,44.5304,10200.0
2011-12-22 10:00:00,60.8,60.89,60.8,60.81,6400.0,44.5451,44.611,44.5451,44.5524,6400.0
2011-12-22 10:05:00,60.8,60.84,60.78,60.81,13600.0,44.5451,44.5744,44.5304,44.5524,13600.0
2011-12-22 10:10:00,60.8,60.84,60.7,60.73,28000.0,44.5451,44.5744,44.4718,44.4938,28000.0
2011-12-22 10:15:00,60.73,60.76,60.7,60.73,6900.0,44.4938,44.5158,44.4718,44.4938,6900.0
2011-12-22 10:20:00,60.72,60.73,60.63,60.67,11700.0,44.4865,44.4938,44.4205,44.4499,11700.0
2011-12-22 10:25:00,60.68,60.75,60.68,60.74,35600.0,44.4572,44.5085,44.4572,44.5011,35600.0
2011-12-22 10:30:00,60.74,60.75,60.66,60.7,17400.0,44.5011,44.5085,44.4425,44.4718,17400.0
2011-12-22 10:35:00,60.69,60.7,60.59,60.68,21000.0,44.4645,44.4718,44.3912,44.4572,21000.0
2011-12-22 10:40:00,60.69,60.72,60.68,60.72,2700.0,44.4645,44.4865,44.4572,44.4865,2700.0
2011-12-22 10:45:00,60.74,60.74,60.64,60.65,19100.0,44.5011,44.5011,44.4279,44.4352,19100.0
2011-12-22 10:50:00,60.65,60.67,60.63,60.66,3100.0,44.4352,44.4499,44.4205,44.4425,3100.0
2011-12-22 10:55:00,60.68,60.77,60.66,60.76,10100.0,44.4572,44.5231,44.4425,44.5158,10100.0
2011-12-22 11:00:00,60.76,60.84,60.76,60.82,19500.0,44.5158,44.5744,44.5158,44.5598,19500.0
2011-12-22 11:05:00,60.83,60.9,60.82,60.89,23200.0,44.5671,44.6184,44.5598,44.611,23200.0
2011-12-22 11:10:00,60.89,60.95,60.87,60.93,16600.0,44.611,44.655,44.5964,44.6403,16600.0
2011-12-22 11:15:00,60.94,60.99,60.94,60.95,14800.0,44.6477,44.6843,44.6477,44.655,14800.0
2011-12-22 11:20:00,60.95,60.95,60.83,60.84,9100.0,44.655,44.655,44.5671,44.5744,9100.0
2011-12-22 11:25:00,60.84,60.84,60.78,60.81,4800.0,44.5744,44.5744,44.5304,44.5524,4800.0
2011-12-22 11:30:00,60.81,60.83,60.8,60.8,3600.0,44.5524,44.5671,44.5451,44.5451,3600.0
2011-12-22 11:35:00,60.8,60.95,60.8,60.95,7200.0,44.5451,44.655,44.5451,44.655,7200.0
2011-12-22 11:40:00,60.94,61.0,60.94,60.99,8200.0,44.6477,44.6916,44.6477,44.6843,8200.0
2011-12-22 11:45:00,60.98,60.99,60.98,60.99,2800.0,44.677,44.6843,44.677,44.6843,2800.0
2011-12-22 11:50:00,60.98,61.0,60.98,61.0,10600.0,44.677,44.6916,44.677,44.6916,10600.0
2011-12-22 11:55:00,61.0,61.03,60.99,61.03,14700.0,44.6916,44.7136,44.6843,44.7136,14700.0
2011-12-22 12:00:00,61.04,61.09,61.03,61.08,9200.0,44.7209,44.7576,44.7136,44.7502,9200.0
2011-12-22 12:05:00,61.08,61.09,61.07,61.08,6400.0,44.7502,44.7576,44.7429,44.7502,6400.0
2011-12-22 12:10:00,61.08,61.1,61.07,61.09,4300.0,44.7502,44.7649,44.7429,44.7576,4300.0
2011-12-22 12:15:00,61.09,61.13,61.09,61.13,6400.0,44.7576,44.7869,44.7576,44.7869,6400.0
2011-12-22 12:20:00,61.13,61.18,61.09,61.09,17500.0,44.7869,44.8235,44.7576,44.7576,17500.0
2011-12-22 12:25:00,61.09,61.15,61.08,61.15,4500.0,44.7576,44.8015,44.7502,44.8015,4500.0
2011-12-22 12:30:00,61.14,61.15,61.1,61.11,1700.0,44.7942,44.8015,44.7649,44.7722,1700.0
2011-12-22 12:35:00,61.11,61.14,61.1,61.13,6500.0,44.7722,44.7942,44.7649,44.7869,6500.0
2011-12-22 12:40:00,61.12,61.14,61.11,61.12,4500.0,44.7795,44.7942,44.7722,44.7795,4500.0
2011-12-22 12:45:00,61.12,61.15,61.08,61.14,3800.0,44.7795,44.8015,44.7502,44.7942,3800.0
2011-12-22 12:50:00,61.14,61.19,61.14,61.17,5100.0,44.7942,44.8308,44.7942,44.8162,5100.0
2011-12-22 12:55:00,61.18,61.19,61.14,61.16,5700.0,44.8235,44.8308,44.7942,44.8089,5700.0
2011-12-22 13:00:00,61.15,61.16,61.1,61.12,5300.0,44.8015,44.8089,44.7649,44.7795,5300.0
2011-12-22 13:05:00,61.11,61.14,61.1,61.12,8500.0,44.7722,44.7942,44.7649,44.7795,8500.0
2011-12-22 13:10:00,61.11,61.14,61.1,61.14,4100.0,44.7722,44.7942,44.7649,44.7942,4100.0
2011-12-22 13:15:00,61.14,61.15,61.11,61.12,6600.0,44.7942,44.8015,44.7722,44.7795,6600.0
2011-12-22 13:20:00,61.1,61.13,61.08,61.08,6000.0,44.7649,44.7869,44.7502,44.7502,6000.0
2011-12-22 13:25:00,61.08,61.16,61.07,61.16,5000.0,44.7502,44.8089,44.7429,44.8089,5000.0
2011-12-22 13:30:00,61.16,61.17,61.12,61.16,5800.0,44.8089,44.8162,44.7795,44.8089,5800.0
2011-12-22 13:35:00,61.17,61.18,61.06,61.08,4700.0,44.8162,44.8235,44.7356,44.7502,4700.0
2011-12-22 13:40:00,61.07,61.07,61.04,61.05,4800.0,44.7429,44.7429,44.7209,44.7283,4800.0
2011-12-22 13:45:00,61.06,61.06,61.03,61.06,6500.0,44.7356,44.7356,44.7136,44.7356,6500.0
2011-12-22 13:50:00,61.06,61.07,61.03,61.03,5700.0,44.7356,44.7429,44.7136,44.7136,5700.0
2011-12-22 13:55:00,61.04,61.05,60.91,60.92,6700.0,44.7209,44.7283,44.6257,44.633,6700.0
2011-12-22 14:00:00,60.92,60.96,60.91,60.91,7400.0,44.633,44.6623,44.6257,44.6257,7400.0
2011-12-22 14:05:00,60.92,60.92,60.89,60.89,7100.0,44.633,44.633,44.611,44.611,7100.0
2011-12-22 14:10:00,60.88,60.88,60.84,60.85,9500.0,44.6037,44.6037,44.5744,44.5817,9500.0
2011-12-22 14:15:00,60.85,60.85,60.8,60.82,6900.0,44.5817,44.5817,44.5451,44.5598,6900.0
2011-12-22 14:20:00,60.81,60.84,60.81,60.83,1500.0,44.5524,44.5744,44.5524,44.5671,1500.0
2011-12-22 14:25:00,60.84,60.93,60.84,60.92,9800.0,44.5744,44.6403,44.5744,44.633,9800.0
2011-12-22 14:30:00,60.92,60.99,60.92,60.99,5600.0,44.633,44.6843,44.633,44.6843,5600.0
2011-12-22 14:35:00,60.99,61.03,60.98,60.98,6700.0,44.6843,44.7136,44.677,44.677,6700.0
2011-12-22 14:40:00,60.99,61.01,60.98,61.01,3500.0,44.6843,44.699,44.677,44.699,3500.0
2011-12-22 14:45:00,61.0,61.03,60.99,61.01,7800.0,44.6916,44.7136,44.6843,44.699,7800.0
2011-12-22 14:50:00,61.02,61.02,60.94,60.95,5300.0,44.7063,44.7063,44.6477,44.655,5300.0
2011-12-22 14:55:00,60.95,60.96,60.91,60.96,14200.0,44.655,44.6623,44.6257,44.6623,14200.0
2011-12-22 15:00:00,60.95,61.02,60.94,61.02,12800.0,44.655,44.7063,44.6477,44.7063,12800.0
2011-12-22 15:05:00,61.02,61.08,61.01,61.06,13600.0,44.7063,44.7502,44.699,44.7356,13600.0
2011-12-22 15:10:00,61.07,61.11,61.07,61.11,8700.0,44.7429,44.7722,44.7429,44.7722,8700.0
2011-12-22 15:15:00,61.1,61.15,61.1,61.15,17400.0,44.7649,44.8015,44.7649,44.8015,17400.0
2011-12-22 15:20:00,61.15,61.22,61.15,61.22,13000.0,44.8015,44.8528,44.8015,44.8528,13000.0
2011-12-22 15:25:00,61.22,61.23,61.21,61.21,18300.0,44.8528,44.8601,44.8455,44.8455,18300.0
2011-12-22 15:30:00,61.21,61.22,61.15,61.16,28500.0,44.8455,44.8528,44.8015,44.8089,28500.0
2011-12-22 15:35:00,61.16,61.2,61.15,61.17,19900.0,44.8089,44.8382,44.8015,44.8162,19900.0
2011-12-22 15:40:00,61.17,61.18,61.03,61.09,33300.0,44.8162,44.8235,44.7136,44.7576,33300.0
2011-12-22 15:45:00,61.07,61.07,60.99,61.02,33300.0,44.7429,44.7429,44.6843,44.7063,33300.0
2011-12-22 15:50:00,61.01,61.05,60.98,60.99,20600.0,44.699,44.7283,44.677,44.6843,20600.0
2011-12-22 15:55:00,60.99,61.08,60.96,61.07,45300.0,44.6843,44.7502,44.6623,44.7429,45300.0
2011-12-23 09:30:00,61.25,61.25,61.05,61.05,16300.0,44.8748,44.8748,44.7283,44.7283,16300.0
2011-12-23 09:35:00,61.09,61.25,61.09,61.14,16500.0,44.7576,44.8748,44.7576,44.7942,16500.0
2011-12-23 09:40:00,61.16,61.16,60.96,61.09,7400.0,44.8089,44.8089,44.6623,44.7576,7400.0
2011-12-23 09:45:00,61.09,61.16,61.01,61.14,11800.0,44.7576,44.8089,44.699,44.7942,11800.0
2011-12-23 09:50:00,61.15,61.16,61.09,61.1,7400.0,44.8015,44.8089,44.7576,44.7649,7400.0
2011-12-23 09:55:00,61.1,61.13,61.03,61.08,13500.0,44.7649,44.7869,44.7136,44.7502,13500.0
2011-12-23 10:00:00,61.08,61.14,61.03,61.05,10400.0,44.7502,44.7942,44.7136,44.7283,10400.0
2011-12-23 10:05:00,61.05,61.2,61.05,61.12,8100.0,44.7283,44.8382,44.7283,44.7795,8100.0
2011-12-23 10:10:00,61.12,61.23,61.08,61.22,18200.0,44.7795,44.8601,44.7502,44.8528,18200.0
2011-12-23 10:15:00,61.2,61.28,61.15,61.28,12000.0,44.8382,44.8968,44.8015,44.8968,12000.0
2011-12-23 10:20:00,61.27,61.33,61.27,61.3,6200.0,44.8894,44.9334,44.8894,44.9114,6200.0
2011-12-23 10:25:00,61.29,61.31,61.25,61.26,18500.0,44.9041,44.9187,44.8748,44.8821,18500.0
2011-12-23 10:30:00,61.26,61.36,61.25,61.32,28700.0,44.8821,44.9554,44.8748,44.9261,28700.0
2011-12-23 10:35:00,61.32,61.36,61.29,61.36,11600.0,44.9261,44.9554,44.9041,44.9554,11600.0
2011-12-23 10:40:00,61.35,61.35,61.26,61.34,8300.0,44.9481,44.9481,44.8821,44.9407,8300.0
2011-12-23 10:45:00,61.33,61.33,61.21,61.24,12100.0,44.9334,44.9334,44.8455,44.8675,12100.0
2011-12-23 10:50:00,61.23,61.32,61.23,61.32,8800.0,44.8601,44.9261,44.8601,44.9261,8800.0
2011-12-23 10:55:00,61.3,61.35,61.26,61.32,12200.0,44.9114,44.9481,44.8821,44.9261,12200.0
2011-12-23 11:00:00,61.32,61.33,61.24,61.27,13200.0,44.9261,44.9334,44.8675,44.8894,13200.0
2011-12-23 11:05:00,61.29,61.29,61.19,61.19,6500.0,44.9041,44.9041,44.8308,44.8308,6500.0
2011-12-23 11:10:00,61.19,61.23,61.17,61.19,11600.0,44.8308,44.8601,44.8162,44.8308,11600.0
2011-12-23 11:15:00,61.19,61.25,61.18,61.18,19700.0,44.8308,44.8748,44.8235,44.8235,19700.0
2011-12-23 11:20:00,61.18,61.19,61.16,61.18,6900.0,44.8235,44.8308,44.8089,44.8235,6900.0
2011-12-23 11:25:00,61.18,61.2,61.17,61.2,4900.0,44.8235,44.8382,44.8162,44.8382,4900.0
2011-12-23 11:30:00,61.19,61.2,61.19,61.2,7200.0,44.8308,44.8382,44.8308,44.8382,7200.0
2011-12-23 11:35:00,61.19,61.2,61.13,61.16,12400.0,44.8308,44.8382,44.7869,44.8089,12400.0
2011-12-23 11:40:00,61.15,61.15,61.11,61.12,6300.0,44.8015,44.8015,44.7722,44.7795,6300.0
2011-12-23 11:45:00,61.11,61.12,61.07,61.08,7400.0,44.7722,44.7795,44.7429,44.7502,7400.0
2011-12-23 11:50:00,61.08,61.1,61.06,61.06,12700.0,44.7502,44.7649,44.7356,44.7356,12700.0
2011-12-23 11:55:00,61.07,61.15,61.06,61.15,6000.0,44.7429,44.8015,44.7356,44.8015,6000.0
2011-12-23 12:00:00,61.14,61.15,61.11,61.13,14400.0,44.7942,44.8015,44.7722,44.7869,14400.0
2011-12-23 12:05:00,61.13,61.2,61.12,61.18,3800.0,44.7869,44.8382,44.7795,44.8235,3800.0
2011-12-23 12:10:00,61.17,61.21,61.17,61.19,3000.0,44.8162,44.8455,44.8162,44.8308,3000.0
2011-12-23 12:15:00,61.19,61.22,61.14,61.14,8300.0,44.8308,44.8528,44.7942,44.7942,8300.0
2011-12-23 12:20:00,61.14,61.14,61.11,61.14,2800.0,44.7942,44.7942,44.7722,44.7942,2800.0
2011-12-23 12:25:00,61.13,61.13,61.09,61.11,5600.0,44.7869,44.7869,44.7576,44.7722,5600.0
2011-12-23 12:30:00,61.11,61.17,61.1,61.17,10000.0,44.7722,44.8162,44.7649,44.8162,10000.0
2011-12-23 12:35:00,61.16,61.18,61.14,61.15,7300.0,44.8089,44.8235,44.7942,44.8015,7300.0
2011-12-23 12:40:00,61.16,61.18,61.15,61.15,3300.0,44.8089,44.8235,44.8015,44.8015,3300.0
2011-12-23 12:45:00,61.15,61.15,61.1,61.11,7800.0,44.8015,44.8015,44.7649,44.7722,7800.0
2011-12-23 12:50:00,61.11,61.11,61.09,61.09,1800.0,44.7722,44.7722,44.7576,44.7576,1800.0
2011-12-23 12:55:00,61.1,61.11,61.09,61.1,2600.0,44.7649,44.7722,44.7576,44.7649,2600.0
2011-12-23 13:00:00,61.1,61.11,61.08,61.08,4000.0,44.7649,44.7722,44.7502,44.7502,4000.0
2011-12-23 13:05:00,61.08,61.1,61.08,61.09,3900.0,44.7502,44.7649,44.7502,44.7576,3900.0
2011-12-23 13:10:00,61.09,61.1,61.08,61.09,3700.0,44.7576,44.7649,44.7502,44.7576,3700.0
2011-12-23 13:15:00,61.08,61.09,61.06,61.07,4500.0,44.7502,44.7576,44.7356,44.7429,4500.0
2011-12-23 13:20:00,61.06,61.06,61.04,61.04,5900.0,44.7356,44.7356,44.7209,44.7209,5900.0
2011-12-23 13:25:00,61.04,61.04,61.01,61.03,5400.0,44.7209,44.7209,44.699,44.7136,5400.0
2011-12-23 13:30:00,61.03,61.04,61.01,61.04,13200.0,44.7136,44.7209,44.699,44.7209,13200.0
2011-12-23 13:35:00,61.04,61.05,61.01,61.04,12800.0,44.7209,44.7283,44.699,44.7209,12800.0
2011-12-23 13:40:00,61.05,61.07,61.04,61.04,6700.0,44.7283,44.7429,44.7209,44.7209,6700.0
2011-12-23 13:45:00,61.04,61.05,61.03,61.04,2100.0,44.7209,44.7283,44.7136,44.7209,2100.0
2011-12-23 13:50:00,61.04,61.09,61.04,61.06,1800.0,44.7209,44.7576,44.7209,44.7356,1800.0
2011-12-23 13:55:00,61.06,61.08,61.06,61.08,1800.0,44.7356,44.7502,44.7356,44.7502,1800.0
2011-12-23 14:00:00,61.07,61.08,61.07,61.08,3800.0,44.7429,44.7502,44.7429,44.7502,3800.0
2011-12-23 14:05:00,61.08,61.09,61.06,61.06,6300.0,44.7502,44.7576,44.7356,44.7356,6300.0
2011-12-23 14:10:00,61.07,61.1,61.06,61.09,4400.0,44.7429,44.7649,44.7356,44.7576,4400.0
2011-12-23 14:15:00,61.08,61.09,61.06,61.06,4000.0,44.7502,44.7576,44.7356,44.7356,4000.0
2011-12-23 14:20:00,61.05,61.07,61.05,61.05,3700.0,44.7283,44.7429,44.7283,44.7283,3700.0
2011-12-23 14:25:00,61.05,61.06,61.02,61.03,4900.0,44.7283,44.7356,44.7063,44.7136,4900.0
2011-12-23 14:30:00,61.02,61.04,61.01,61.04,6500.0,44.7063,44.7209,44.699,44.7209,6500.0
2011-12-23 14:35:00,61.03,61.04,60.97,60.98,10900.0,44.7136,44.7209,44.6696,44.677,10900.0
2011-12-23 14:40:00,60.98,61.0,60.97,61.0,7700.0,44.677,44.6916,44.6696,44.6916,7700.0
2011-12-23 14:45:00,61.0,61.02,60.99,61.0,5700.0,44.6916,44.7063,44.6843,44.6916,5700.0
2011-12-23 14:50:00,61.0,61.02,61.0,61.0,5700.0,44.6916,44.7063,44.6916,44.6916,5700.0
2011-12-23 14:55:00,61.01,61.03,61.01,61.01,9600.0,44.699,44.7136,44.699,44.699,9600.0
2011-12-23 15:00:00,61.01,61.02,60.99,61.0,15900.0,44.699,44.7063,44.6843,44.6916,15900.0
2011-12-23 15:05:00,61.0,61.01,60.99,61.01,5200.0,44.6916,44.699,44.6843,44.699,5200.0
2011-12-23 15:10:00,60.99,61.01,60.99,60.99,6000.0,44.6843,44.699,44.6843,44.6843,6000.0
2011-12-23 15:15:00,60.99,61.0,60.95,60.96,9300.0,44.6843,44.6916,44.655,44.6623,9300.0
2011-12-23 15:20:00,60.97,60.97,60.95,60.95,11500.0,44.6696,44.6696,44.655,44.655,11500.0
2011-12-23 15:25:00,60.94,60.95,60.88,60.88,13200.0,44.6477,44.655,44.6037,44.6037,13200.0
2011-12-23 15:30:00,60.88,60.9,60.87,60.88,8200.0,44.6037,44.6184,44.5964,44.6037,8200.0
2011-12-23 15:35:00,60.88,60.93,60.88,60.92,17900.0,44.6037,44.6403,44.6037,44.633,17900.0
2011-12-23 15:40:00,60.91,60.97,60.89,60.96,16700.0,44.6257,44.6696,44.611,44.6623,16700.0
2011-12-23 15:45:00,60.95,60.96,60.89,60.9,17300.0,44.655,44.6623,44.611,44.6184,17300.0
2011-12-23 15:50:00,60.89,60.98,60.88,60.97,16200.0,44.611,44.677,44.6037,44.6696,16200.0
2011-12-23 15:55:00,60.97,61.03,60.95,61.01,40400.0,44.6696,44.7136,44.655,44.699,40400.0
2011-12-27 09:30:00,61.03,61.16,61.03,61.08,11000.0,44.7136,44.8089,44.7136,44.7502,11000.0
2011-12-27 09:35:00,61.19,61.22,61.16,61.16,7800.0,44.8308,44.8528,44.8089,44.8089,7800.0
2011-12-27 09:40:00,61.18,61.24,61.16,61.23,22100.0,44.8235,44.8675,44.8089,44.8601,22100.0
2011-12-27 09:45:00,61.25,61.35,61.25,61.32,3800.0,44.8748,44.9481,44.8748,44.9261,3800.0
2011-12-27 09:50:00,61.38,61.38,61.29,61.3,4900.0,44.97,44.97,44.9041,44.9114,4900.0
2011-12-27 09:55:00,61.31,61.38,61.3,61.38,15300.0,44.9187,44.97,44.9114,44.97,15300.0
2011-12-27 10:00:00,61.4,61.43,61.35,61.4,10600.0,44.9847,45.0067,44.9481,44.9847,10600.0
2011-12-27 10:05:00,61.4,61.41,61.29,61.38,7900.0,44.9847,44.992,44.9041,44.97,7900.0
2011-12-27 10:10:00,61.38,61.42,61.36,61.38,6800.0,44.97,44.9993,44.9554,44.97,6800.0
2011-12-27 10:15:00,61.38,61.4,61.34,61.34,7200.0,44.97,44.9847,44.9407,44.9407,7200.0
2011-12-27 10:20:00,61.33,61.4,61.33,61.38,14900.0,44.9334,44.9847,44.9334,44.97,14900.0
2011-12-27 10:25:00,61.39,61.41,61.37,61.39,6700.0,44.9774,44.992,44.9627,44.9774,6700.0
2011-12-27 10:30:00,61.39,61.41,61.34,61.34,9700.0,44.9774,44.992,44.9407,44.9407,9700.0
2011-12-27 10:35:00,61.37,61.39,61.35,61.39,8300.0,44.9627,44.9774,44.9481,44.9774,8300.0
2011-12-27 10:40:00,61.4,61.4,61.36,61.37,6100.0,44.9847,44.9847,44.9554,44.9627,6100.0
2011-12-27 10:45:00,61.36,61.38,61.34,61.38,4500.0,44.9554,44.97,44.9407,44.97,4500.0
2011-12-27 10:50:00,61.37,61.4,61.34,61.4,5600.0,44.9627,44.9847,44.9407,44.9847,5600.0
2011-12-27 10:55:00,61.39,61.45,61.36,61.45,8300.0,44.9774,45.0213,44.9554,45.0213,8300.0
2011-12-27 11:00:00,61.45,61.46,61.37,61.42,10600.0,45.0213,45.0286,44.9627,44.9993,10600.0
2011-12-27 11:05:00,61.42,61.43,61.39,61.4,5400.0,44.9993,45.0067,44.9774,44.9847,5400.0
2011-12-27 11:10:00,61.39,61.4,61.35,61.36,5100.0,44.9774,44.9847,44.9481,44.9554,5100.0
2011-12-27 11:15:00,61.34,61.36,61.33,61.34,3300.0,44.9407,44.9554,44.9334,44.9407,3300.0
2011-12-27 11:20:00,61.36,61.36,61.32,61.34,5700.0,44.9554,44.9554,44.9261,44.9407,5700.0
2011-12-27 11:25:00,61.33,61.34,61.32,61.32,2400.0,44.9334,44.9407,44.9261,44.9261,2400.0
2011-12-27 11:30:00,61.33,61.33,61.3,61.3,3200.0,44.9334,44.9334,44.9114,44.9114,3200.0
2011-12-27 11:35:00,61.3,61.3,61.28,61.28,2300.0,44.9114,44.9114,44.8968,44.8968,2300.0
2011-12-27 11:40:00,61.29,61.3,61.27,61.28,3200.0,44.9041,44.9114,44.8894,44.8968,3200.0
2011-12-27 11:45:00,61.28,61.28,61.23,61.24,3400.0,44.8968,44.8968,44.8601,44.8675,3400.0
2011-12-27 11:50:00,61.23,61.24,61.22,61.23,3300.0,44.8601,44.8675,44.8528,44.8601,3300.0
2011-12-27 11:55:00,61.22,61.29,61.22,61.28,2500.0,44.8528,44.9041,44.8528,44.8968,2500.0
2011-12-27 12:00:00,61.29,61.29,61.28,61.28,3000.0,44.9041,44.9041,44.8968,44.8968,3000.0
2011-12-27 12:05:00,61.27,61.29,61.26,61.29,1800.0,44.8894,44.9041,44.8821,44.9041,1800.0
2011-12-27 12:10:00,61.3,61.3,61.26,61.28,3400.0,44.9114,44.9114,44.8821,44.8968,3400.0
2011-12-27 12:15:00,61.28,61.29,61.24,61.24,5900.0,44.8968,44.9041,44.8675,44.8675,5900.0
2011-12-27 12:20:00,61.25,61.31,61.25,61.29,1900.0,44.8748,44.9187,44.8748,44.9041,1900.0
2011-12-27 12:25:00,61.3,61.3,61.26,61.27,3900.0,44.9114,44.9114,44.8821,44.8894,3900.0
2011-12-27 12:30:00,61.26,61.31,61.26,61.31,9800.0,44.8821,44.9187,44.8821,44.9187,9800.0
2011-12-27 12:35:00,61.32,61.32,61.29,61.29,2000.0,44.9261,44.9261,44.9041,44.9041,2000.0
2011-12-27 12:40:00,61.3,61.34,61.3,61.34,3000.0,44.9114,44.9407,44.9114,44.9407,3000.0
2011-12-27 12:45:00,61.35,61.37,61.34,61.34,8100.0,44.9481,44.9627,44.9407,44.9407,8100.0
2011-12-27 12:50:00,61.32,61.34,61.29,61.34,3100.0,44.9261,44.9407,44.9041,44.9407,3100.0
2011-12-27 12:55:00,61.33,61.33,61.31,61.31,3900.0,44.9334,44.9334,44.9187,44.9187,3900.0
2011-12-27 13:00:00,61.29,61.34,61.29,61.34,3200.0,44.9041,44.9407,44.9041,44.9407,3200.0
2011-12-27 13:05:00,61.34,61.37,61.33,61.34,3900.0,44.9407,44.9627,44.9334,44.9407,3900.0
2011-12-27 13:10:00,61.35,61.35,61.3,61.33,3100.0,44.9481,44.9481,44.9114,44.9334,3100.0
2011-12-27 13:15:00,61.34,61.4,61.34,61.35,5100.0,44.9407,44.9847,44.9407,44.9481,5100.0
2011-12-27 13:20:00,61.35,61.36,61.31,61.34,1800.0,44.9481,44.9554,44.9187,44.9407,1800.0
2011-12-27 13:25:00,61.34,61.34,61.3,61.3,4100.0,44.9407,44.9407,44.9114,44.9114,4100.0
2011-12-27 13:30:00,61.29,61.32,61.28,61.31,3600.0,44.9041,44.9261,44.8968,44.9187,3600.0
2011-12-27 13:35:00,61.34,61.38,61.34,61.35,2300.0,44.9407,44.97,44.9407,44.9481,2300.0
2011-12-27 13:40:00,61.35,61.37,61.33,61.37,2300.0,44.9481,44.9627,44.9334,44.9627,2300.0
2011-12-27 13:45:00,61.36,61.37,61.34,61.34,3600.0,44.9554,44.9627,44.9407,44.9407,3600.0
2011-12-27 13:50:00,61.34,61.37,61.34,61.36,5700.0,44.9407,44.9627,44.9407,44.9554,5700.0
2011-12-27 13:55:00,61.37,61.4,61.36,61.39,4600.0,44.9627,44.9847,44.9554,44.9774,4600.0
2011-12-27 14:00:00,61.37,61.4,61.37,61.38,3200.0,44.9627,44.9847,44.9627,44.97,3200.0
2011-12-27 14:05:00,61.37,61.39,61.37,61.39,3400.0,44.9627,44.9774,44.9627,44.9774,3400.0
2011-12-27 14:10:00,61.39,61.4,61.37,61.39,3000.0,44.9774,44.9847,44.9627,44.9774,3000.0
2011-12-27 14:15:00,61.4,61.41,61.38,61.38,17700.0,44.9847,44.992,44.97,44.97,17700.0
2011-12-27 14:20:00,61.38,61.41,61.38,61.4,5400.0,44.97,44.992,44.97,44.9847,5400.0
2011-12-27 14:25:00,61.41,61.41,61.39,61.4,5900.0,44.992,44.992,44.9774,44.9847,5900.0
2011-12-27 14:30:00,61.4,61.42,61.36,61.42,55000.0,44.9847,44.9993,44.9554,44.9993,55000.0
2011-12-27 14:35:00,61.41,61.44,61.41,61.44,4900.0,44.992,45.014,44.992,45.014,4900.0
2011-12-27 14:40:00,61.45,61.49,61.44,61.48,6200.0,45.0213,45.0506,45.014,45.0433,6200.0
2011-12-27 14:45:00,61.49,61.49,61.45,61.47,6400.0,45.0506,45.0506,45.0213,45.036,6400.0
2011-12-27 14:50:00,61.47,61.5,61.46,61.49,4500.0,45.036,45.058,45.0286,45.0506,4500.0
2011-12-27 14:55:00,61.49,61.5,61.48,61.49,4900.0,45.0506,45.058,45.0433,45.0506,4900.0
2011-12-27 15:00:00,61.49,61.5,61.48,61.49,8200.0,45.0506,45.058,45.0433,45.0506,8200.0
2011-12-27 15:05:00,61.48,61.5,61.48,61.49,7400.0,45.0433,45.058,45.0433,45.0506,7400.0
2011-12-27 15:10:00,61.49,61.53,61.49,61.52,5200.0,45.0506,45.0799,45.0506,45.0726,5200.0
2011-12-27 15:15:00,61.52,61.55,61.52,61.54,5300.0,45.0726,45.0946,45.0726,45.0873,5300.0
2011-12-27 15:20:00,61.54,61.55,61.52,61.53,5400.0,45.0873,45.0946,45.0726,45.0799,5400.0
2011-12-27 15:25:00,61.54,61.58,61.53,61.58,7100.0,45.0873,45.1166,45.0799,45.1166,7100.0
2011-12-27 15:30:00,61.58,61.59,61.55,61.57,7800.0,45.1166,45.1239,45.0946,45.1092,7800.0
2011-12-27 15:35:00,61.56,61.58,61.54,61.55,9900.0,45.1019,45.1166,45.0873,45.0946,9900.0
2011-12-27 15:40:00,61.54,61.55,61.51,61.54,21000.0,45.0873,45.0946,45.0653,45.0873,21000.0
2011-12-27 15:45:00,61.55,61.58,61.51,61.51,10000.0,45.0946,45.1166,45.0653,45.0653,10000.0
2011-12-27 15:50:00,61.51,61.53,61.5,61.51,8700.0,45.0653,45.0799,45.058,45.0653,8700.0
2011-12-27 15:55:00,61.51,61.54,61.5,61.51,37800.0,45.0653,45.0873,45.058,45.0653,37800.0
2011-12-28 09:30:00,61.5,61.59,61.5,61.56,17100.0,45.058,45.1239,45.058,45.1019,17100.0
2011-12-28 09:35:00,61.52,61.61,61.5,61.57,17800.0,45.0726,45.1385,45.058,45.1092,17800.0
2011-12-28 09:40:00,61.55,61.58,61.5,61.54,10300.0,45.0946,45.1166,45.058,45.0873,10300.0
2011-12-28 09:45:00,61.53,61.55,61.5,61.54,10400.0,45.0799,45.0946,45.058,45.0873,10400.0
2011-12-28 09:50:00,61.54,61.58,61.5,61.58,4800.0,45.0873,45.1166,45.058,45.1166,4800.0
2011-12-28 09:55:00,61.57,61.61,61.55,61.57,2600.0,45.1092,45.1385,45.0946,45.1092,2600.0
2011-12-28 10:00:00,61.56,61.58,61.53,61.58,4600.0,45.1019,45.1166,45.0799,45.1166,4600.0
2011-12-28 10:05:00,61.59,61.62,61.57,61.61,4300.0,45.1239,45.1459,45.1092,45.1385,4300.0
2011-12-28 10:10:00,61.59,61.59,61.54,61.56,6600.0,45.1239,45.1239,45.0873,45.1019,6600.0
2011-12-28 10:15:00,61.53,61.55,61.52,61.52,3000.0,45.0799,45.0946,45.0726,45.0726,3000.0
2011-12-28 10:20:00,61.53,61.53,61.5,61.5,3300.0,45.0799,45.0799,45.058,45.058,3300.0
2011-12-28 10:25:00,61.5,61.56,61.5,61.53,7300.0,45.058,45.1019,45.058,45.0799,7300.0
2011-12-28 10:30:00,61.52,61.56,61.51,61.55,2200.0,45.0726,45.1019,45.0653,45.0946,2200.0
2011-12-28 10:35:00,61.58,61.6,61.53,61.6,15300.0,45.1166,45.1312,45.0799,45.1312,15300.0
2011-12-28 10:40:00,61.59,61.62,61.59,61.6,2600.0,45.1239,45.1459,45.1239,45.1312,2600.0
2011-12-28 10:45:00,61.6,61.65,61.58,61.65,6100.0,45.1312,45.1678,45.1166,45.1678,6100.0
2011-12-28 10:50:00,61.65,61.67,61.63,61.63,5700.0,45.1678,45.1825,45.1532,45.1532,5700.0
2011-12-28 10:55:00,61.63,61.68,61.63,61.66,5100.0,45.1532,45.1898,45.1532,45.1752,5100.0
2011-12-28 11:00:00,61.65,61.66,61.63,61.63,5500.0,45.1678,45.1752,45.1532,45.1532,5500.0
2011-12-28 11:05:00,61.63,61.65,61.63,61.65,7100.0,45.1532,45.1678,45.1532,45.1678,7100.0
2011-12-28 11:10:00,61.65,61.74,61.65,61.72,7900.0,45.1678,45.2338,45.1678,45.2191,7900.0
2011-12-28 11:15:00,61.74,61.75,61.66,61.66,6700.0,45.2338,45.2411,45.1752,45.1752,6700.0
2011-12-28 11:20:00,61.66,61.66,61.61,61.61,3300.0,45.1752,45.1752,45.1385,45.1385,3300.0
2011-12-28 11:25:00,61.61,61.66,61.6,61.62,6400.0,45.1385,45.1752,45.1312,45.1459,6400.0
2011-12-28 11:30:00,61.61,61.67,61.61,61.67,6200.0,45.1385,45.1825,45.1385,45.1825,6200.0
2011-12-28 11:35:00,61.68,61.68,61.65,61.66,5900.0,45.1898,45.1898,45.1678,45.1752,5900.0
2011-12-28 11:40:00,61.65,61.66,61.59,61.59,2900.0,45.1678,45.1752,45.1239,45.1239,2900.0
2011-12-28 11:45:00,61.58,61.67,61.55,61.62,8100.0,45.1166,45.1825,45.0946,45.1459,8100.0
2011-12-28 11:50:00,61.63,61.63,61.6,61.61,2700.0,45.1532,45.1532,45.1312,45.1385,2700.0
2011-12-28 11:55:00,61.6,61.61,61.6,61.6,3800.0,45.1312,45.1385,45.1312,45.1312,3800.0
2011-12-28 12:00:00,61.61,61.63,61.61,61.63,1900.0,45.1385,45.1532,45.1385,45.1532,1900.0
2011-12-28 12:05:00,61.63,61.66,61.63,61.65,8700.0,45.1532,45.1752,45.1532,45.1678,8700.0
2011-12-28 12:10:00,61.63,61.68,61.61,61.61,4200.0,45.1532,45.1898,45.1385,45.1385,4200.0
2011-12-28 12:15:00,61.62,61.68,61.61,61.67,6400.0,45.1459,45.1898,45.1385,45.1825,6400.0
2011-12-28 12:20:00,61.68,61.68,61.63,61.66,2600.0,45.1898,45.1898,45.1532,45.1752,2600.0
2011-12-28 12:25:00,61.65,61.66,61.63,61.65,5400.0,45.1678,45.1752,45.1532,45.1678,5400.0
2011-12-28 12:30:00,61.66,61.69,61.66,61.67,4700.0,45.1752,45.1972,45.1752,45.1825,4700.0
2011-12-28 12:35:00,61.67,61.67,61.65,61.66,3200.0,45.1825,45.1825,45.1678,45.1752,3200.0
2011-12-28 12:40:00,61.66,61.66,61.65,61.66,12600.0,45.1752,45.1752,45.1678,45.1752,12600.0
2011-12-28 12:45:00,61.66,61.66,61.64,61.65,9200.0,45.1752,45.1752,45.1605,45.1678,9200.0
2011-12-28 12:50:00,61.64,61.64,61.6,61.6,5900.0,45.1605,45.1605,45.1312,45.1312,5900.0
2011-12-28 12:55:00,61.6,61.63,61.6,61.63,4900.0,45.1312,45.1532,45.1312,45.1532,4900.0
2011-12-28 13:00:00,61.62,61.63,61.62,61.63,3600.0,45.1459,45.1532,45.1459,45.1532,3600.0
2011-12-28 13:05:00,61.63,61.64,61.61,61.62,7600.0,45.1532,45.1605,45.1385,45.1459,7600.0
2011-12-28 13:10:00,61.62,61.62,61.6,61.62,3500.0,45.1459,45.1459,45.1312,45.1459,3500.0
2011-12-28 13:15:00,61.63,61.65,61.62,61.62,1600.0,45.1532,45.1678,45.1459,45.1459,1600.0
2011-12-28 13:20:00,61.61,61.66,61.61,61.63,6000.0,45.1385,45.1752,45.1385,45.1532,6000.0
2011-12-28 13:25:00,61.62,61.63,61.62,61.63,1800.0,45.1459,45.1532,45.1459,45.1532,1800.0
2011-12-28 13:30:00,61.62,61.63,61.59,61.61,5400.0,45.1459,45.1532,45.1239,45.1385,5400.0
2011-12-28 13:35:00,61.61,61.64,61.61,61.62,3200.0,45.1385,45.1605,45.1385,45.1459,3200.0
2011-12-28 13:40:00,61.62,61.62,61.6,61.6,2400.0,45.1459,45.1459,45.1312,45.1312,2400.0
2011-12-28 13:45:00,61.6,61.6,61.57,61.57,5900.0,45.1312,45.1312,45.1092,45.1092,5900.0
2011-12-28 13:50:00,61.57,61.61,61.54,61.61,16600.0,45.1092,45.1385,45.0873,45.1385,16600.0
2011-12-28 13:55:00,61.61,61.65,61.61,61.63,3200.0,45.1385,45.1678,45.1385,45.1532,3200.0
2011-12-28 14:00:00,61.61,61.63,61.59,61.61,6700.0,45.1385,45.1532,45.1239,45.1385,6700.0
2011-12-28 14:05:00,61.6,61.66,61.6,61.61,5400.0,45.1312,45.1752,45.1312,45.1385,5400.0
2011-12-28 14:10:00,61.6,61.61,61.58,61.6,10800.0,45.1312,45.1385,45.1166,45.1312,10800.0
2011-12-28 14:15:00,61.61,61.62,61.58,61.62,6800.0,45.1385,45.1459,45.1166,45.1459,6800.0
2011-12-28 14:20:00,61.63,61.66,61.61,61.62,13800.0,45.1532,45.1752,45.1385,45.1459,13800.0
2011-12-28 14:25:00,61.63,61.65,61.62,61.64,6800.0,45.1532,45.1678,45.1459,45.1605,6800.0
2011-12-28 14:30:00,61.65,61.65,61.58,61.59,17500.0,45.1678,45.1678,45.1166,45.1239,17500.0
2011-12-28 14:35:00,61.59,61.67,61.58,61.65,14300.0,45.1239,45.1825,45.1166,45.1678,14300.0
2011-12-28 14:40:00,61.65,61.66,61.64,61.65,8100.0,45.1678,45.1752,45.1605,45.1678,8100.0
2011-12-28 14:45:00,61.64,61.66,61.63,61.64,5600.0,45.1605,45.1752,45.1532,45.1605,5600.0
2011-12-28 14:50:00,61.63,61.67,61.63,61.67,6900.0,45.1532,45.1825,45.1532,45.1825,6900.0
2011-12-28 14:55:00,61.67,61.67,61.64,61.65,5700.0,45.1825,45.1825,45.1605,45.1678,5700.0
2011-12-28 15:00:00,61.65,61.68,61.63,61.67,10800.0,45.1678,45.1898,45.1532,45.1825,10800.0
2011-12-28 15:05:00,61.66,61.67,61.64,61.64,12400.0,45.1752,45.1825,45.1605,45.1605,12400.0
2011-12-28 15:10:00,61.64,61.65,61.63,61.64,10000.0,45.1605,45.1678,45.1532,45.1605,10000.0
2011-12-28 15:15:00,61.63,61.64,61.62,61.63,20000.0,45.1532,45.1605,45.1459,45.1532,20000.0
2011-12-28 15:20:00,61.64,61.68,61.62,61.67,13600.0,45.1605,45.1898,45.1459,45.1825,13600.0
2011-12-28 15:25:00,61.67,61.67,61.59,61.63,22100.0,45.1825,45.1825,45.1239,45.1532,22100.0
2011-12-28 15:30:00,61.63,61.65,61.62,61.65,14200.0,45.1532,45.1678,45.1459,45.1678,14200.0
2011-12-28 15:35:00,61.65,61.65,61.63,61.65,12500.0,45.1678,45.1678,45.1532,45.1678,12500.0
2011-12-28 15:40:00,61.65,61.66,61.6,61.65,18100.0,45.1678,45.1752,45.1312,45.1678,18100.0
2011-12-28 15:45:00,61.64,61.64,61.61,61.61,10400.0,45.1605,45.1605,45.1385,45.1385,10400.0
2011-12-28 15:50:00,61.61,61.63,61.59,61.6,15200.0,45.1385,45.1532,45.1239,45.1312,15200.0
2011-12-28 15:55:00,61.6,61.64,61.58,61.63,20200.0,45.1312,45.1605,45.1166,45.1532,20200.0
2011-12-29 09:30:00,61.65,61.79,61.64,61.75,9200.0,45.1678,45.2704,45.1605,45.2411,9200.0
2011-12-29 09:35:00,61.75,61.82,61.75,61.75,6000.0,45.2411,45.2924,45.2411,45.2411,6000.0
2011-12-29 09:40:00,61.75,61.81,61.72,61.72,12100.0,45.2411,45.2851,45.2191,45.2191,12100.0
2011-12-29 09:45:00,61.71,61.74,61.65,61.73,21900.0,45.2118,45.2338,45.1678,45.2265,21900.0
2011-12-29 09:50:00,61.71,61.94,61.71,61.92,6700.0,45.2118,45.3803,45.2118,45.3657,6700.0
2011-12-29 09:55:00,61.93,62.0,61.9,61.97,6900.0,45.373,45.4243,45.351,45.4023,6900.0
2011-12-29 10:00:00,61.97,62.16,61.96,62.15,57800.0,45.4023,45.5415,45.395,45.5342,57800.0
2011-12-29 10:05:00,62.15,62.26,62.03,62.24,83800.0,45.5342,45.6148,45.4463,45.6001,83800.0
2011-12-29 10:10:00,62.24,62.25,62.09,62.12,55200.0,45.6001,45.6074,45.4902,45.5122,55200.0
2011-12-29 10:15:00,62.15,62.18,61.99,61.99,26100.0,45.5342,45.5562,45.417,45.417,26100.0
2011-12-29 10:20:00,61.98,62.03,61.96,62.01,5300.0,45.4096,45.4463,45.395,45.4316,5300.0
2011-12-29 10:25:00,62.0,62.06,61.98,61.99,7600.0,45.4243,45.4682,45.4096,45.417,7600.0
2011-12-29 10:30:00,61.97,61.99,61.9,61.91,4500.0,45.4023,45.417,45.351,45.3583,4500.0
2011-12-29 10:35:00,61.9,61.97,61.88,61.97,15900.0,45.351,45.4023,45.3364,45.4023,15900.0
2011-12-29 10:40:00,61.96,62.03,61.95,62.0,8700.0,45.395,45.4463,45.3876,45.4243,8700.0
2011-12-29 10:45:00,62.0,62.0,61.97,61.98,4600.0,45.4243,45.4243,45.4023,45.4096,4600.0
2011-12-29 10:50:00,61.98,61.98,61.92,61.93,9900.0,45.4096,45.4096,45.3657,45.373,9900.0
2011-12-29 10:55:00,61.93,61.94,61.91,61.94,7400.0,45.373,45.3803,45.3583,45.3803,7400.0
2011-12-29 11:00:00,61.94,61.94,61.86,61.88,12300.0,45.3803,45.3803,45.3217,45.3364,12300.0
2011-12-29 11:05:00,61.87,61.94,61.84,61.85,11100.0,45.329,45.3803,45.3071,45.3144,11100.0
2011-12-29 11:10:00,61.85,61.98,61.85,61.98,5900.0,45.3144,45.4096,45.3144,45.4096,5900.0
2011-12-29 11:15:00,61.96,61.98,61.88,61.88,13600.0,45.395,45.4096,45.3364,45.3364,13600.0
2011-12-29 11:20:00,61.88,61.88,61.82,61.85,5400.0,45.3364,45.3364,45.2924,45.3144,5400.0
2011-12-29 11:25:00,61.87,61.88,61.82,61.82,7500.0,45.329,45.3364,45.2924,45.2924,7500.0
2011-12-29 11:30:00,61.81,61.91,61.81,61.87,5900.0,45.2851,45.3583,45.2851,45.329,5900.0
2011-12-29 11:35:00,61.86,61.92,61.86,61.88,3800.0,45.3217,45.3657,45.3217,45.3364,3800.0
2011-12-29 11:40:00,61.88,61.95,61.88,61.93,7300.0,45.3364,45.3876,45.3364,45.373,7300.0
2011-12-29 11:45:00,61.93,62.01,61.93,61.99,6400.0,45.373,45.4316,45.373,45.417,6400.0
2011-12-29 11:50:00,61.99,62.02,61.99,62.01,5700.0,45.417,45.4389,45.417,45.4316,5700.0
2011-12-29 11:55:00,62.02,62.1,62.02,62.1,6300.0,45.4389,45.4975,45.4389,45.4975,6300.0
2011-12-29 12:00:00,62.09,62.09,62.03,62.04,5400.0,45.4902,45.4902,45.4463,45.4536,5400.0
2011-12-29 12:05:00,62.04,62.05,61.9,61.92,11200.0,45.4536,45.4609,45.351,45.3657,11200.0
2011-12-29 12:10:00,61.92,61.92,61.86,61.87,4600.0,45.3657,45.3657,45.3217,45.329,4600.0
2011-12-29 12:15:00,61.86,61.86,61.84,61.86,4300.0,45.3217,45.3217,45.3071,45.3217,4300.0
2011-12-29 12:20:00,61.85,61.86,61.82,61.85,6500.0,45.3144,45.3217,45.2924,45.3144,6500.0
2011-12-29 12:25:00,61.85,61.85,61.81,61.82,5200.0,45.3144,45.3144,45.2851,45.2924,5200.0
2011-12-29 12:30:00,61.82,61.82,61.76,61.77,9200.0,45.2924,45.2924,45.2484,45.2558,9200.0
2011-12-29 12:35:00,61.76,61.8,61.73,61.8,5400.0,45.2484,45.2777,45.2265,45.2777,5400.0
2011-12-29 12:40:00,61.8,61.83,61.79,61.8,6800.0,45.2777,45.2997,45.2704,45.2777,6800.0
2011-12-29 12:45:00,61.81,61.86,61.79,61.86,5500.0,45.2851,45.3217,45.2704,45.3217,5500.0
2011-12-29 12:50:00,61.87,61.89,61.86,61.89,5800.0,45.329,45.3437,45.3217,45.3437,5800.0
2011-12-29 12:55:00,61.89,61.9,61.81,61.83,9100.0,45.3437,45.351,45.2851,45.2997,9100.0
2011-12-29 13:00:00,61.84,61.86,61.81,61.81,5700.0,45.3071,45.3217,45.2851,45.2851,5700.0
2011-12-29 13:05:00,61.8,61.8,61.78,61.79,5000.0,45.2777,45.2777,45.2631,45.2704,5000.0
2011-12-29 13:10:00,61.8,61.83,61.79,61.82,4100.0,45.2777,45.2997,45.2704,45.2924,4100.0
2011-12-29 13:15:00,61.82,61.82,61.73,61.77,6500.0,45.2924,45.2924,45.2265,45.2558,6500.0
2011-12-29 13:20:00,61.76,61.77,61.75,61.77,2500.0,45.2484,45.2558,45.2411,45.2558,2500.0
2011-12-29 13:25:00,61.77,61.8,61.76,61.76,9600.0,45.2558,45.2777,45.2484,45.2484,9600.0
2011-12-29 13:30:00,61.75,61.76,61.72,61.72,4200.0,45.2411,45.2484,45.2191,45.2191,4200.0
2011-12-29 13:35:00,61.72,61.76,61.72,61.76,4400.0,45.2191,45.2484,45.2191,45.2484,4400.0
2011-12-29 13:40:00,61.76,61.8,61.74,61.74,11900.0,45.2484,45.2777,45.2338,45.2338,11900.0
2011-12-29 13:45:00,61.74,61.75,61.74,61.75,2900.0,45.2338,45.2411,45.2338,45.2411,2900.0
2011-12-29 13:50:00,61.75,61.8,61.75,61.77,11800.0,45.2411,45.2777,45.2411,45.2558,11800.0
2011-12-29 13:55:00,61.77,61.79,61.76,61.79,5300.0,45.2558,45.2704,45.2484,45.2704,5300.0
2011-12-29 14:00:00,61.79,61.8,61.79,61.79,8900.0,45.2704,45.2777,45.2704,45.2704,8900.0
2011-12-29 14:05:00,61.8,61.81,61.79,61.81,5200.0,45.2777,45.2851,45.2704,45.2851,5200.0
2011-12-29 14:10:00,61.8,61.82,61.8,61.82,5200.0,45.2777,45.2924,45.2777,45.2924,5200.0
2011-12-29 14:15:00,61.82,61.83,61.82,61.82,4900.0,45.2924,45.2997,45.2924,45.2924,4900.0
2011-12-29 14:20:00,61.82,61.86,61.82,61.86,7900.0,45.2924,45.3217,45.2924,45.3217,7900.0
2011-12-29 14:25:00,61.87,61.88,61.87,61.88,5700.0,45.329,45.3364,45.329,45.3364,5700.0
2011-12-29 14:30:00,61.88,61.94,61.88,61.93,7000.0,45.3364,45.3803,45.3364,45.373,7000.0
2011-12-29 14:35:00,61.93,61.94,61.91,61.93,7700.0,45.373,45.3803,45.3583,45.373,7700.0
2011-12-29 14:40:00,61.93,61.94,61.91,61.92,4900.0,45.373,45.3803,45.3583,45.3657,4900.0
2011-12-29 14:45:00,61.93,61.97,61.93,61.93,9700.0,45.373,45.4023,45.373,45.373,9700.0
2011-12-29 14:50:00,61.93,61.95,61.93,61.95,12600.0,45.373,45.3876,45.373,45.3876,12600.0
2011-12-29 14:55:00,61.95,61.95,61.92,61.92,8300.0,45.3876,45.3876,45.3657,45.3657,8300.0
2011-12-29 15:00:00,61.93,61.93,61.86,61.87,13300.0,45.373,45.373,45.3217,45.329,13300.0
2011-12-29 15:05:00,61.86,61.9,61.86,61.9,8500.0,45.3217,45.351,45.3217,45.351,8500.0
2011-12-29 15:10:00,61.9,61.94,61.89,61.94,9600.0,45.351,45.3803,45.3437,45.3803,9600.0
2011-12-29 15:15:00,61.94,61.94,61.93,61.94,10800.0,45.3803,45.3803,45.373,45.3803,10800.0
2011-12-29 15:20:00,61.94,61.95,61.92,61.94,9200.0,45.3803,45.3876,45.3657,45.3803,9200.0
2011-12-29 15:25:00,61.95,61.97,61.94,61.97,5700.0,45.3876,45.4023,45.3803,45.4023,5700.0
2011-12-29 15:30:00,61.96,61.96,61.92,61.93,17300.0,45.395,45.395,45.3657,45.373,17300.0
2011-12-29 15:35:00,61.93,61.93,61.9,61.92,14600.0,45.373,45.373,45.351,45.3657,14600.0
2011-12-29 15:40:00,61.92,62.0,61.92,61.98,13400.0,45.3657,45.4243,45.3657,45.4096,13400.0
2011-12-29 15:45:00,61.99,62.08,61.99,62.0,35900.0,45.417,45.4829,45.417,45.4243,35900.0
2011-12-29 15:50:00,62.01,62.03,61.99,62.01,25800.0,45.4316,45.4463,45.417,45.4316,25800.0
2011-12-29 15:55:00,62.01,62.04,61.95,62.0,51200.0,45.4316,45.4536,45.3876,45.4243,51200.0
2011-12-30 09:30:00,62.05,62.19,61.97,62.0,12200.0,45.4609,45.5635,45.4023,45.4243,12200.0
2011-12-30 09:35:00,62.02,62.02,61.93,61.93,1200.0,45.4389,45.4389,45.373,45.373,1200.0
2011-12-30 09:40:00,61.93,62.0,61.91,62.0,1900.0,45.373,45.4243,45.3583,45.4243,1900.0
2011-12-30 09:45:00,61.99,62.0,61.91,61.97,5300.0,45.417,45.4243,45.3583,45.4023,5300.0
2011-12-30 09:50:00,61.98,62.06,61.94,62.04,4600.0,45.4096,45.4682,45.3803,45.4536,4600.0
2011-12-30 09:55:00,62.01,62.02,61.97,61.97,3500.0,45.4316,45.4389,45.4023,45.4023,3500.0
2011-12-30 10:00:00,62.01,62.05,61.98,62.01,15500.0,45.4316,45.4609,45.4096,45.4316,15500.0
2011-12-30 10:05:00,62.03,62.04,61.99,62.0,3700.0,45.4463,45.4536,45.417,45.4243,3700.0
2011-12-30 10:10:00,61.98,62.06,61.98,62.04,2800.0,45.4096,45.4682,45.4096,45.4536,2800.0
2011-12-30 10:15:00,62.06,62.09,61.98,61.98,2100.0,45.4682,45.4902,45.4096,45.4096,2100.0
2011-12-30 10:20:00,62.0,62.0,61.98,61.98,1600.0,45.4243,45.4243,45.4096,45.4096,1600.0
2011-12-30 10:25:00,61.98,61.98,61.96,61.98,3500.0,45.4096,45.4096,45.395,45.4096,3500.0
2011-12-30 10:30:00,61.98,62.0,61.96,61.98,11300.0,45.4096,45.4243,45.395,45.4096,11300.0
2011-12-30 10:35:00,61.98,61.98,61.94,61.94,2600.0,45.4096,45.4096,45.3803,45.3803,2600.0
2011-12-30 10:40:00,61.95,61.95,61.9,61.92,2600.0,45.3876,45.3876,45.351,45.3657,2600.0
2011-12-30 10:45:00,61.92,61.92,61.89,61.9,4500.0,45.3657,45.3657,45.3437,45.351,4500.0
2011-12-30 10:50:00,61.89,61.92,61.89,61.9,900.0,45.3437,45.3657,45.3437,45.351,900.0
2011-12-30 10:55:00,61.9,61.95,61.88,61.95,11300.0,45.351,45.3876,45.3364,45.3876,11300.0
2011-12-30 11:00:00,61.96,61.98,61.95,61.97,1600.0,45.395,45.4096,45.3876,45.4023,1600.0
2011-12-30 11:05:00,61.98,61.98,61.96,61.96,300.0,45.4096,45.4096,45.395,45.395,300.0
2011-12-30 11:10:00,61.95,61.96,61.94,61.94,2700.0,45.3876,45.395,45.3803,45.3803,2700.0
2011-12-30 11:15:00,61.94,61.98,61.94,61.98,3700.0,45.3803,45.4096,45.3803,45.4096,3700.0
2011-12-30 11:20:00,62.0,62.06,62.0,62.05,5300.0,45.4243,45.4682,45.4243,45.4609,5300.0
2011-12-30 11:25:00,62.05,62.07,62.04,62.05,9500.0,45.4609,45.4756,45.4536,45.4609,9500.0
2011-12-30 11:30:00,62.05,62.05,62.04,62.05,6700.0,45.4609,45.4609,45.4536,45.4609,6700.0
2011-12-30 11:35:00,62.05,62.09,62.04,62.09,3600.0,45.4609,45.4902,45.4536,45.4902,3600.0
2011-12-30 11:40:00,62.08,62.13,62.08,62.12,4800.0,45.4829,45.5195,45.4829,45.5122,4800.0
2011-12-30 11:45:00,62.13,62.13,62.1,62.1,1600.0,45.5195,45.5195,45.4975,45.4975,1600.0
2011-12-30 11:50:00,62.08,62.09,62.04,62.05,2100.0,45.4829,45.4902,45.4536,45.4609,2100.0
2011-12-30 11:55:00,62.05,62.05,62.02,62.02,6000.0,45.4609,45.4609,45.4389,45.4389,6000.0
2011-12-30 12:00:00,62.01,62.03,61.99,61.99,5000.0,45.4316,45.4463,45.417,45.417,5000.0
2011-12-30 12:05:00,61.98,62.02,61.98,62.01,3700.0,45.4096,45.4389,45.4096,45.4316,3700.0
2011-12-30 12:10:00,62.01,62.01,61.98,61.98,5000.0,45.4316,45.4316,45.4096,45.4096,5000.0
2011-12-30 12:15:00,61.98,61.99,61.97,61.97,2000.0,45.4096,45.417,45.4023,45.4023,2000.0
2011-12-30 12:20:00,61.97,61.98,61.96,61.98,2600.0,45.4023,45.4096,45.395,45.4096,2600.0
2011-12-30 12:25:00,61.98,61.98,61.97,61.97,1700.0,45.4096,45.4096,45.4023,45.4023,1700.0
2011-12-30 12:30:00,61.97,61.98,61.96,61.96,1500.0,45.4023,45.4096,45.395,45.395,1500.0
2011-12-30 12:35:00,61.95,61.95,61.92,61.93,1600.0,45.3876,45.3876,45.3657,45.373,1600.0
2011-12-30 12:40:00,61.93,61.93,61.91,61.91,5000.0,45.373,45.373,45.3583,45.3583,5000.0
2011-12-30 12:45:00,61.92,61.92,61.89,61.89,1300.0,45.3657,45.3657,45.3437,45.3437,1300.0
2011-12-30 12:50:00,61.89,61.91,61.89,61.91,1200.0,45.3437,45.3583,45.3437,45.3583,1200.0
2011-12-30 12:55:00,61.91,61.91,61.9,61.91,1500.0,45.3583,45.3583,45.351,45.3583,1500.0
2011-12-30 13:00:00,61.9,61.91,61.89,61.89,2200.0,45.351,45.3583,45.3437,45.3437,2200.0
2011-12-30 13:05:00,61.87,61.88,61.86,61.88,1900.0,45.329,45.3364,45.3217,45.3364,1900.0
2011-12-30 13:10:00,61.88,61.88,61.87,61.88,600.0,45.3364,45.3364,45.329,45.3364,600.0
2011-12-30 13:15:00,61.88,61.88,61.85,61.85,5700.0,45.3364,45.3364,45.3144,45.3144,5700.0
2011-12-30 13:20:00,61.85,61.85,61.83,61.83,1800.0,45.3144,45.3144,45.2997,45.2997,1800.0
2011-12-30 13:25:00,61.84,61.84,61.8,61.8,3900.0,45.3071,45.3071,45.2777,45.2777,3900.0
2011-12-30 13:30:00,61.8,61.81,61.79,61.79,2200.0,45.2777,45.2851,45.2704,45.2704,2200.0
2011-12-30 13:35:00,61.8,61.81,61.78,61.78,5900.0,45.2777,45.2851,45.2631,45.2631,5900.0
2011-12-30 13:40:00,61.78,61.79,61.78,61.78,4200.0,45.2631,45.2704,45.2631,45.2631,4200.0
2011-12-30 13:45:00,61.78,61.78,61.77,61.77,4600.0,45.2631,45.2631,45.2558,45.2558,4600.0
2011-12-30 13:50:00,61.78,61.78,61.77,61.77,2400.0,45.2631,45.2631,45.2558,45.2558,2400.0
2011-12-30 13:55:00,61.77,61.8,61.77,61.79,5300.0,45.2558,45.2777,45.2558,45.2704,5300.0
2011-12-30 14:00:00,61.79,61.82,61.78,61.82,5300.0,45.2704,45.2924,45.2631,45.2924,5300.0
2011-12-30 14:05:00,61.82,61.84,61.81,61.82,3700.0,45.2924,45.3071,45.2851,45.2924,3700.0
2011-12-30 14:10:00,61.82,61.83,61.8,61.82,5500.0,45.2924,45.2997,45.2777,45.2924,5500.0
2011-12-30 14:15:00,61.82,61.82,61.8,61.8,3100.0,45.2924,45.2924,45.2777,45.2777,3100.0
2011-12-30 14:20:00,61.8,61.81,61.75,61.76,6900.0,45.2777,45.2851,45.2411,45.2484,6900.0
2011-12-30 14:25:00,61.75,61.78,61.73,61.77,4000.0,45.2411,45.2631,45.2265,45.2558,4000.0
2011-12-30 14:30:00,61.78,61.79,61.77,61.77,4700.0,45.2631,45.2704,45.2558,45.2558,4700.0
2011-12-30 14:35:00,61.77,61.77,61.72,61.75,9700.0,45.2558,45.2558,45.2191,45.2411,9700.0
2011-12-30 14:40:00,61.75,61.77,61.75,61.77,2800.0,45.2411,45.2558,45.2411,45.2558,2800.0
2011-12-30 14:45:00,61.77,61.78,61.77,61.77,8100.0,45.2558,45.2631,45.2558,45.2558,8100.0
2011-12-30 14:50:00,61.77,61.78,61.76,61.76,4500.0,45.2558,45.2631,45.2484,45.2484,4500.0
2011-12-30 14:55:00,61.77,61.77,61.76,61.76,2700.0,45.2558,45.2558,45.2484,45.2484,2700.0
2011-12-30 15:00:00,61.76,61.8,61.76,61.8,4200.0,45.2484,45.2777,45.2484,45.2777,4200.0
2011-12-30 15:05:00,61.8,61.8,61.79,61.8,3500.0,45.2777,45.2777,45.2704,45.2777,3500.0
2011-12-30 15:10:00,61.8,61.81,61.79,61.81,3600.0,45.2777,45.2851,45.2704,45.2851,3600.0
2011-12-30 15:15:00,61.81,61.85,61.81,61.85,6300.0,45.2851,45.3144,45.2851,45.3144,6300.0
2011-12-30 15:20:00,61.85,61.9,61.85,61.9,13400.0,45.3144,45.351,45.3144,45.351,13400.0
2011-12-30 15:25:00,61.9,61.9,61.89,61.89,23000.0,45.351,45.351,45.3437,45.3437,23000.0
2011-12-30 15:30:00,61.89,61.9,61.89,61.89,7800.0,45.3437,45.351,45.3437,45.3437,7800.0
2011-12-30 15:35:00,61.9,61.9,61.87,61.88,8000.0,45.351,45.351,45.329,45.3364,8000.0
2011-12-30 15:40:00,61.88,61.9,61.87,61.89,15200.0,45.3364,45.351,45.329,45.3437,15200.0
2011-12-30 15:45:00,61.89,61.9,61.83,61.88,24800.0,45.3437,45.351,45.2997,45.3364,24800.0
2011-12-30 15:50:00,61.89,61.89,61.84,61.85,24000.0,45.3437,45.3437,45.3071,45.3144,24000.0
2011-12-30 15:55:00,61.85,61.85,61.77,61.77,54500.0,45.3144,45.3144,45.2558,45.2558,54500.0
2012-01-03 09:30:00,62.1,62.38,62.0,62.09,49500.0,45.4975,45.7027,45.4243,45.4902,49500.0
2012-01-03 09:35:00,62.09,62.12,62.02,62.06,27000.0,45.4902,45.5122,45.4389,45.4682,27000.0
2012-01-03 09:40:00,62.06,62.08,61.98,61.99,19200.0,45.4682,45.4829,45.4096,45.417,19200.0
2012-01-03 09:45:00,62.01,62.03,61.88,61.92,8800.0,45.4316,45.4463,45.3364,45.3657,8800.0
2012-01-03 09:50:00,61.94,61.95,61.85,61.87,8100.0,45.3803,45.3876,45.3144,45.329,8100.0
2012-01-03 09:55:00,61.88,61.97,61.88,61.92,8200.0,45.3364,45.4023,45.3364,45.3657,8200.0
2012-01-03 10:00:00,61.94,61.97,61.85,61.92,20400.0,45.3803,45.4023,45.3144,45.3657,20400.0
2012-01-03 10:05:00,61.92,61.92,61.8,61.81,13700.0,45.3657,45.3657,45.2777,45.2851,13700.0
2012-01-03 10:10:00,61.83,61.88,61.75,61.78,43300.0,45.2997,45.3364,45.2411,45.2631,43300.0
2012-01-03 10:15:00,61.77,61.8,61.69,61.77,15800.0,45.2558,45.2777,45.1972,45.2558,15800.0
2012-01-03 10:20:00,61.77,61.77,61.64,61.67,10000.0,45.2558,45.2558,45.1605,45.1825,10000.0
2012-01-03 10:25:00,61.67,61.74,61.65,61.74,9200.0,45.1825,45.2338,45.1678,45.2338,9200.0
2012-01-03 10:30:00,61.73,61.73,61.67,61.68,7200.0,45.2265,45.2265,45.1825,45.1898,7200.0
2012-01-03 10:35:00,61.7,61.74,61.7,61.71,7400.0,45.2045,45.2338,45.2045,45.2118,7400.0
2012-01-03 10:40:00,61.72,61.72,61.61,61.63,5900.0,45.2191,45.2191,45.1385,45.1532,5900.0
2012-01-03 10:45:00,61.62,61.67,61.62,61.67,4900.0,45.1459,45.1825,45.1459,45.1825,4900.0
2012-01-03 10:50:00,61.68,61.73,61.68,61.7,4700.0,45.1898,45.2265,45.1898,45.2045,4700.0
2012-01-03 10:55:00,61.71,61.73,61.62,61.62,23900.0,45.2118,45.2265,45.1459,45.1459,23900.0
2012-01-03 11:00:00,61.61,61.61,61.55,61.55,5200.0,45.1385,45.1385,45.0946,45.0946,5200.0
2012-01-03 11:05:00,61.55,61.6,61.55,61.59,4900.0,45.0946,45.1312,45.0946,45.1239,4900.0
2012-01-03 11:10:00,61.59,61.69,61.56,61.66,14200.0,45.1239,45.1972,45.1019,45.1752,14200.0
2012-01-03 11:15:00,61.67,61.75,61.67,61.75,16400.0,45.1825,45.2411,45.1825,45.2411,16400.0
2012-01-03 11:20:00,61.76,61.8,61.72,61.74,10300.0,45.2484,45.2777,45.2191,45.2338,10300.0
2012-01-03 11:25:00,61.75,61.75,61.7,61.73,13500.0,45.2411,45.2411,45.2045,45.2265,13500.0
2012-01-03 11:30:00,61.72,61.72,61.67,61.68,7700.0,45.2191,45.2191,45.1825,45.1898,7700.0
2012-01-03 11:35:00,61.67,61.68,61.59,61.61,8800.0,45.1825,45.1898,45.1239,45.1385,8800.0
2012-01-03 11:40:00,61.6,61.6,61.51,61.56,6800.0,45.1312,45.1312,45.0653,45.1019,6800.0
2012-01-03 11:45:00,61.56,61.56,61.53,61.53,4900.0,45.1019,45.1019,45.0799,45.0799,4900.0
2012-01-03 11:50:00,61.55,61.58,61.54,61.58,7600.0,45.0946,45.1166,45.0873,45.1166,7600.0
2012-01-03 11:55:00,61.57,61.59,61.54,61.58,9200.0,45.1092,45.1239,45.0873,45.1166,9200.0
2012-01-03 12:00:00,61.58,61.59,61.51,61.51,2800.0,45.1166,45.1239,45.0653,45.0653,2800.0
2012-01-03 12:05:00,61.51,61.51,61.45,61.46,5600.0,45.0653,45.0653,45.0213,45.0286,5600.0
2012-01-03 12:10:00,61.46,61.5,61.45,61.48,21800.0,45.0286,45.058,45.0213,45.0433,21800.0
2012-01-03 12:15:00,61.48,61.49,61.43,61.48,10800.0,45.0433,45.0506,45.0067,45.0433,10800.0
2012-01-03 12:20:00,61.46,61.5,61.46,61.48,5100.0,45.0286,45.058,45.0286,45.0433,5100.0
2012-01-03 12:25:00,61.48,61.52,61.47,61.52,9400.0,45.0433,45.0726,45.036,45.0726,9400.0
2012-01-03 12:30:00,61.52,61.53,61.43,61.45,9100.0,45.0726,45.0799,45.0067,45.0213,9100.0
2012-01-03 12:35:00,61.45,61.45,61.4,61.41,10400.0,45.0213,45.0213,44.9847,44.992,10400.0
2012-01-03 12:40:00,61.4,61.46,61.4,61.46,6600.0,44.9847,45.0286,44.9847,45.0286,6600.0
2012-01-03 12:45:00,61.47,61.5,61.47,61.5,11200.0,45.036,45.058,45.036,45.058,11200.0
2012-01-03 12:50:00,61.49,61.5,61.47,61.47,5100.0,45.0506,45.058,45.036,45.036,5100.0
2012-01-03 12:55:00,61.47,61.47,61.37,61.39,17100.0,45.036,45.036,44.9627,44.9774,17100.0
2012-01-03 13:00:00,61.37,61.39,61.34,61.36,16600.0,44.9627,44.9774,44.9407,44.9554,16600.0
2012-01-03 13:05:00,61.36,61.39,61.32,61.38,19200.0,44.9554,44.9774,44.9261,44.97,19200.0
2012-01-03 13:10:00,61.38,61.39,61.34,61.34,5200.0,44.97,44.9774,44.9407,44.9407,5200.0
2012-01-03 13:15:00,61.35,61.36,61.31,61.35,7700.0,44.9481,44.9554,44.9187,44.9481,7700.0
2012-01-03 13:20:00,61.33,61.34,61.3,61.31,7100.0,44.9334,44.9407,44.9114,44.9187,7100.0
2012-01-03 13:25:00,61.31,61.32,61.22,61.22,10000.0,44.9187,44.9261,44.8528,44.8528,10000.0
2012-01-03 13:30:00,61.22,61.23,61.19,61.2,7600.0,44.8528,44.8601,44.8308,44.8382,7600.0
2012-01-03 13:35:00,61.21,61.22,61.17,61.2,23100.0,44.8455,44.8528,44.8162,44.8382,23100.0
2012-01-03 13:40:00,61.18,61.32,61.18,61.32,13300.0,44.8235,44.9261,44.8235,44.9261,13300.0
2012-01-03 13:45:00,61.31,61.33,61.29,61.33,10200.0,44.9187,44.9334,44.9041,44.9334,10200.0
2012-01-03 13:50:00,61.34,61.38,61.33,61.38,7500.0,44.9407,44.97,44.9334,44.97,7500.0
2012-01-03 13:55:00,61.37,61.38,61.3,61.3,5800.0,44.9627,44.97,44.9114,44.9114,5800.0
2012-01-03 14:00:00,61.29,61.31,61.27,61.3,9500.0,44.9041,44.9187,44.8894,44.9114,9500.0
2012-01-03 14:05:00,61.3,61.3,61.27,61.27,4200.0,44.9114,44.9114,44.8894,44.8894,4200.0
2012-01-03 14:10:00,61.26,61.29,61.26,61.29,5000.0,44.8821,44.9041,44.8821,44.9041,5000.0
2012-01-03 14:15:00,61.28,61.3,61.26,61.26,7700.0,44.8968,44.9114,44.8821,44.8821,7700.0
2012-01-03 14:20:00,61.26,61.26,61.2,61.24,17100.0,44.8821,44.8821,44.8382,44.8675,17100.0
2012-01-03 14:25:00,61.25,61.37,61.25,61.37,15400.0,44.8748,44.9627,44.8748,44.9627,15400.0
2012-01-03 14:30:00,61.38,61.43,61.38,61.42,12000.0,44.97,45.0067,44.97,44.9993,12000.0
2012-01-03 14:35:00,61.42,61.43,61.27,61.27,21300.0,44.9993,45.0067,44.8894,44.8894,21300.0
2012-01-03 14:40:00,61.26,61.26,61.2,61.2,10900.0,44.8821,44.8821,44.8382,44.8382,10900.0
2012-01-03 14:45:00,61.2,61.2,61.17,61.2,7800.0,44.8382,44.8382,44.8162,44.8382,7800.0
2012-01-03 14:50:00,61.19,61.2,61.19,61.19,3900.0,44.8308,44.8382,44.8308,44.8308,3900.0
2012-01-03 14:55:00,61.2,61.2,61.19,61.19,3100.0,44.8382,44.8382,44.8308,44.8308,3100.0
2012-01-03 15:00:00,61.19,61.19,61.08,61.08,17300.0,44.8308,44.8308,44.7502,44.7502,17300.0
2012-01-03 15:05:00,61.08,61.08,60.95,61.01,39700.0,44.7502,44.7502,44.655,44.699,39700.0
2012-01-03 15:10:00,61.01,61.01,60.94,60.96,11700.0,44.699,44.699,44.6477,44.6623,11700.0
2012-01-03 15:15:00,60.96,60.99,60.95,60.98,9900.0,44.6623,44.6843,44.655,44.677,9900.0
2012-01-03 15:20:00,60.97,60.98,60.86,60.86,18800.0,44.6696,44.677,44.5891,44.5891,18800.0
2012-01-03 15:25:00,60.86,60.93,60.86,60.91,11200.0,44.5891,44.6403,44.5891,44.6257,11200.0
2012-01-03 15:30:00,60.91,60.91,60.88,60.89,31900.0,44.6257,44.6257,44.6037,44.611,31900.0
2012-01-03 15:35:00,60.88,60.89,60.73,60.73,42200.0,44.6037,44.611,44.4938,44.4938,42200.0
2012-01-03 15:40:00,60.73,60.74,60.7,60.71,44100.0,44.4938,44.5011,44.4718,44.4792,44100.0
2012-01-03 15:45:00,60.71,60.83,60.71,60.82,45600.0,44.4792,44.5671,44.4792,44.5598,45600.0
2012-01-03 15:50:00,60.82,60.89,60.8,60.82,34100.0,44.5598,44.611,44.5451,44.5598,34100.0
2012-01-03 15:55:00,60.84,60.89,60.74,60.76,76200.0,44.5744,44.611,44.5011,44.5158,76200.0
2012-01-04 09:30:00,60.82,60.9,60.73,60.73,20600.0,44.5598,44.6184,44.4938,44.4938,20600.0
2012-01-04 09:35:00,60.8,61.08,60.78,61.08,15100.0,44.5451,44.7502,44.5304,44.7502,15100.0
2012-01-04 09:40:00,61.04,61.08,60.94,61.05,13900.0,44.7209,44.7502,44.6477,44.7283,13900.0
2012-01-04 09:45:00,61.05,61.24,61.04,61.14,9100.0,44.7283,44.8675,44.7209,44.7942,9100.0
2012-01-04 09:50:00,61.18,61.18,60.97,60.99,9100.0,44.8235,44.8235,44.6696,44.6843,9100.0
2012-01-04 09:55:00,60.98,61.07,60.98,61.06,5700.0,44.677,44.7429,44.677,44.7356,5700.0
2012-01-04 10:00:00,61.09,61.09,60.96,60.96,9500.0,44.7576,44.7576,44.6623,44.6623,9500.0
2012-01-04 10:05:00,60.98,61.06,60.94,61.04,14700.0,44.677,44.7356,44.6477,44.7209,14700.0
2012-01-04 10:10:00,61.04,61.12,60.96,60.96,11000.0,44.7209,44.7795,44.6623,44.6623,11000.0
2012-01-04 10:15:00,60.93,60.99,60.92,60.93,6000.0,44.6403,44.6843,44.633,44.6403,6000.0
2012-01-04 10:20:00,60.94,60.96,60.85,60.96,4900.0,44.6477,44.6623,44.5817,44.6623,4900.0
2012-01-04 10:25:00,60.95,60.96,60.85,60.85,11400.0,44.655,44.6623,44.5817,44.5817,11400.0
2012-01-04 10:30:00,60.86,60.97,60.85,60.94,6800.0,44.5891,44.6696,44.5817,44.6477,6800.0
2012-01-04 10:35:00,60.92,60.93,60.82,60.82,5800.0,44.633,44.6403,44.5598,44.5598,5800.0
2012-01-04 10:40:00,60.84,60.87,60.77,60.78,12500.0,44.5744,44.5964,44.5231,44.5304,12500.0
2012-01-04 10:45:00,60.79,60.8,60.74,60.77,9200.0,44.5378,44.5451,44.5011,44.5231,9200.0
2012-01-04 10:50:00,60.77,60.83,60.76,60.83,10100.0,44.5231,44.5671,44.5158,44.5671,10100.0
2012-01-04 10:55:00,60.84,60.94,60.83,60.88,18100.0,44.5744,44.6477,44.5671,44.6037,18100.0
2012-01-04 11:00:00,60.89,60.91,60.87,60.91,9000.0,44.611,44.6257,44.5964,44.6257,9000.0
2012-01-04 11:05:00,60.91,60.92,60.9,60.91,8800.0,44.6257,44.633,44.6184,44.6257,8800.0
2012-01-04 11:10:00,60.92,61.03,60.92,61.0,8200.0,44.633,44.7136,44.633,44.6916,8200.0
2012-01-04 11:15:00,61.01,61.01,60.98,61.01,9000.0,44.699,44.699,44.677,44.699,9000.0
2012-01-04 11:20:00,61.02,61.04,61.0,61.0,5500.0,44.7063,44.7209,44.6916,44.6916,5500.0
2012-01-04 11:25:00,60.99,61.04,60.94,61.04,18100.0,44.6843,44.7209,44.6477,44.7209,18100.0
2012-01-04 11:30:00,61.04,61.07,61.01,61.07,16300.0,44.7209,44.7429,44.699,44.7429,16300.0
2012-01-04 11:35:00,61.07,61.16,61.07,61.15,14000.0,44.7429,44.8089,44.7429,44.8015,14000.0
2012-01-04 11:40:00,61.15,61.23,61.15,61.21,14400.0,44.8015,44.8601,44.8015,44.8455,14400.0
2012-01-04 11:45:00,61.22,61.24,61.16,61.17,12200.0,44.8528,44.8675,44.8089,44.8162,12200.0
2012-01-04 11:50:00,61.17,61.18,61.09,61.09,2700.0,44.8162,44.8235,44.7576,44.7576,2700.0
2012-01-04 11:55:00,61.09,61.1,61.08,61.08,8500.0,44.7576,44.7649,44.7502,44.7502,8500.0
2012-01-04 12:00:00,61.08,61.12,61.08,61.11,16700.0,44.7502,44.7795,44.7502,44.7722,16700.0
2012-01-04 12:05:00,61.12,61.12,61.07,61.07,10900.0,44.7795,44.7795,44.7429,44.7429,10900.0
2012-01-04 12:10:00,61.07,61.08,61.0,61.02,3600.0,44.7429,44.7502,44.6916,44.7063,3600.0
2012-01-04 12:15:00,61.01,61.09,61.0,61.09,13700.0,44.699,44.7576,44.6916,44.7576,13700.0
2012-01-04 12:20:00,61.08,61.1,61.04,61.08,18800.0,44.7502,44.7649,44.7209,44.7502,18800.0
2012-01-04 12:25:00,61.09,61.13,61.09,61.12,14400.0,44.7576,44.7869,44.7576,44.7795,14400.0
2012-01-04 12:30:00,61.12,61.12,61.08,61.1,8300.0,44.7795,44.7795,44.7502,44.7649,8300.0
2012-01-04 12:35:00,61.11,61.11,61.1,61.11,10600.0,44.7722,44.7722,44.7649,44.7722,10600.0
2012-01-04 12:40:00,61.11,61.11,61.1,61.1,8300.0,44.7722,44.7722,44.7649,44.7649,8300.0
2012-01-04 12:45:00,61.1,61.11,61.08,61.08,7700.0,44.7649,44.7722,44.7502,44.7502,7700.0
2012-01-04 12:50:00,61.08,61.08,61.05,61.08,6700.0,44.7502,44.7502,44.7283,44.7502,6700.0
2012-01-04 12:55:00,61.08,61.12,61.08,61.1,4700.0,44.7502,44.7795,44.7502,44.7649,4700.0
2012-01-04 13:00:00,61.09,61.11,61.08,61.11,9400.0,44.7576,44.7722,44.7502,44.7722,9400.0
2012-01-04 13:05:00,61.1,61.11,61.04,61.04,9700.0,44.7649,44.7722,44.7209,44.7209,9700.0
2012-01-04 13:10:00,61.05,61.09,61.04,61.07,7000.0,44.7283,44.7576,44.7209,44.7429,7000.0
2012-01-04 13:15:00,61.07,61.09,61.05,61.09,3100.0,44.7429,44.7576,44.7283,44.7576,3100.0
2012-01-04 13:20:00,61.09,61.09,61.05,61.05,4900.0,44.7576,44.7576,44.7283,44.7283,4900.0
2012-01-04 13:25:00,61.06,61.11,61.06,61.09,9300.0,44.7356,44.7722,44.7356,44.7576,9300.0
2012-01-04 13:30:00,61.09,61.14,61.09,61.14,3800.0,44.7576,44.7942,44.7576,44.7942,3800.0
2012-01-04 13:35:00,61.16,61.2,61.14,61.2,4700.0,44.8089,44.8382,44.7942,44.8382,4700.0
2012-01-04 13:40:00,61.21,61.27,61.2,61.26,4500.0,44.8455,44.8894,44.8382,44.8821,4500.0
2012-01-04 13:45:00,61.26,61.29,61.26,61.29,10100.0,44.8821,44.9041,44.8821,44.9041,10100.0
2012-01-04 13:50:00,61.29,61.33,61.2,61.31,33600.0,44.9041,44.9334,44.8382,44.9187,33600.0
2012-01-04 13:55:00,61.31,61.31,61.18,61.23,10100.0,44.9187,44.9187,44.8235,44.8601,10100.0
2012-01-04 14:00:00,61.23,61.23,61.22,61.23,800.0,44.8601,44.8601,44.8528,44.8601,800.0
2012-01-04 14:05:00,61.22,61.29,61.22,61.29,12100.0,44.8528,44.9041,44.8528,44.9041,12100.0
2012-01-04 14:10:00,61.28,61.28,61.18,61.19,6400.0,44.8968,44.8968,44.8235,44.8308,6400.0
2012-01-04 14:15:00,61.19,61.24,61.19,61.24,4300.0,44.8308,44.8675,44.8308,44.8675,4300.0
2012-01-04 14:20:00,61.24,61.25,61.23,61.23,4800.0,44.8675,44.8748,44.8601,44.8601,4800.0
2012-01-04 14:25:00,61.24,61.25,61.21,61.22,10100.0,44.8675,44.8748,44.8455,44.8528,10100.0
2012-01-04 14:30:00,61.21,61.23,61.2,61.23,5100.0,44.8455,44.8601,44.8382,44.8601,5100.0
2012-01-04 14:35:00,61.23,61.24,61.2,61.2,5400.0,44.8601,44.8675,44.8382,44.8382,5400.0
2012-01-04 14:40:00,61.21,61.25,61.2,61.2,10800.0,44.8455,44.8748,44.8382,44.8382,10800.0
2012-01-04 14:45:00,61.2,61.21,61.15,61.15,12300.0,44.8382,44.8455,44.8015,44.8015,12300.0
2012-01-04 14:50:00,61.15,61.16,61.13,61.16,9200.0,44.8015,44.8089,44.7869,44.8089,9200.0
2012-01-04 14:55:00,61.16,61.19,61.09,61.09,16200.0,44.8089,44.8308,44.7576,44.7576,16200.0
2012-01-04 15:00:00,61.09,61.09,61.06,61.07,11000.0,44.7576,44.7576,44.7356,44.7429,11000.0
2012-01-04 15:05:00,61.06,61.07,61.02,61.02,8600.0,44.7356,44.7429,44.7063,44.7063,8600.0
2012-01-04 15:10:00,61.03,61.04,61.02,61.02,12600.0,44.7136,44.7209,44.7063,44.7063,12600.0
2012-01-04 15:15:00,61.03,61.04,61.02,61.03,15800.0,44.7136,44.7209,44.7063,44.7136,15800.0
2012-01-04 15:20:00,61.03,61.06,61.02,61.04,12700.0,44.7136,44.7356,44.7063,44.7209,12700.0
2012-01-04 15:25:00,61.03,61.04,60.99,61.0,16700.0,44.7136,44.7209,44.6843,44.6916,16700.0
2012-01-04 15:30:00,61.0,61.01,60.98,60.99,6000.0,44.6916,44.699,44.677,44.6843,6000.0
2012-01-04 15:35:00,60.99,61.0,60.98,60.98,9200.0,44.6843,44.6916,44.677,44.677,9200.0
2012-01-04 15:40:00,60.98,61.03,60.98,61.01,5500.0,44.677,44.7136,44.677,44.699,5500.0
2012-01-04 15:45:00,61.0,61.01,60.93,60.95,26400.0,44.6916,44.699,44.6403,44.655,26400.0
2012-01-04 15:50:00,60.94,61.01,60.93,61.01,15900.0,44.6477,44.699,44.6403,44.699,15900.0
2012-01-04 15:55:00,61.0,61.01,60.92,60.93,64700.0,44.6916,44.699,44.633,44.6403,64700.0
2012-01-05 09:30:00,60.96,61.07,60.91,61.04,18500.0,44.6623,44.7429,44.6257,44.7209,18500.0
2012-01-05 09:35:00,60.97,61.02,60.82,60.82,4000.0,44.6696,44.7063,44.5598,44.5598,4000.0
2012-01-05 09:40:00,60.87,60.95,60.8,60.82,4900.0,44.5964,44.655,44.5451,44.5598,4900.0
2012-01-05 09:45:00,60.82,60.85,60.77,60.85,4600.0,44.5598,44.5817,44.5231,44.5817,4600.0
2012-01-05 09:50:00,60.83,60.85,60.8,60.83,2300.0,44.5671,44.5817,44.5451,44.5671,2300.0
2012-01-05 09:55:00,60.83,60.85,60.76,60.81,11000.0,44.5671,44.5817,44.5158,44.5524,11000.0
2012-01-05 10:00:00,60.79,60.79,60.7,60.7,9600.0,44.5378,44.5378,44.4718,44.4718,9600.0
2012-01-05 10:05:00,60.7,60.79,60.7,60.77,10200.0,44.4718,44.5378,44.4718,44.5231,10200.0
2012-01-05 10:10:00,60.78,60.79,60.72,60.75,8400.0,44.5304,44.5378,44.4865,44.5085,8400.0
2012-01-05 10:15:00,60.76,60.83,60.76,60.82,6700.0,44.5158,44.5671,44.5158,44.5598,6700.0
2012-01-05 10:20:00,60.81,60.84,60.78,60.81,11100.0,44.5524,44.5744,44.5304,44.5524,11100.0
2012-01-05 10:25:00,60.81,60.84,60.75,60.75,16800.0,44.5524,44.5744,44.5085,44.5085,16800.0
2012-01-05 10:30:00,60.76,60.77,60.71,60.72,3900.0,44.5158,44.5231,44.4792,44.4865,3900.0
2012-01-05 10:35:00,60.72,60.77,60.69,60.72,7900.0,44.4865,44.5231,44.4645,44.4865,7900.0
2012-01-05 10:40:00,60.72,60.72,60.68,60.69,14400.0,44.4865,44.4865,44.4572,44.4645,14400.0
2012-01-05 10:45:00,60.69,60.72,60.69,60.72,4900.0,44.4645,44.4865,44.4645,44.4865,4900.0
2012-01-05 10:50:00,60.71,60.77,60.71,60.77,7400.0,44.4792,44.5231,44.4792,44.5231,7400.0
2012-01-05 10:55:00,60.77,60.8,60.76,60.78,10900.0,44.5231,44.5451,44.5158,44.5304,10900.0
2012-01-05 11:00:00,60.77,60.84,60.74,60.84,5500.0,44.5231,44.5744,44.5011,44.5744,5500.0
2012-01-05 11:05:00,60.86,60.92,60.85,60.91,5700.0,44.5891,44.633,44.5817,44.6257,5700.0
2012-01-05 11:10:00,60.9,60.92,60.88,60.9,7400.0,44.6184,44.633,44.6037,44.6184,7400.0
2012-01-05 11:15:00,60.91,60.96,60.91,60.92,4600.0,44.6257,44.6623,44.6257,44.633,4600.0
2012-01-05 11:20:00,60.9,61.04,60.9,61.04,5200.0,44.6184,44.7209,44.6184,44.7209,5200.0
2012-01-05 11:25:00,61.05,61.1,61.0,61.08,5700.0,44.7283,44.7649,44.6916,44.7502,5700.0
2012-01-05 11:30:00,61.08,61.12,61.07,61.1,4600.0,44.7502,44.7795,44.7429,44.7649,4600.0
2012-01-05 11:35:00,61.07,61.09,61.02,61.02,10800.0,44.7429,44.7576,44.7063,44.7063,10800.0
2012-01-05 11:40:00,61.02,61.07,61.01,61.02,25600.0,44.7063,44.7429,44.699,44.7063,25600.0
2012-01-05 11:45:00,61.04,61.04,60.97,60.99,16200.0,44.7209,44.7209,44.6696,44.6843,16200.0
2012-01-05 11:50:00,61.01,61.01,60.99,60.99,3600.0,44.699,44.699,44.6843,44.6843,3600.0
2012-01-05 11:55:00,61.0,61.02,60.99,61.0,6500.0,44.6916,44.7063,44.6843,44.6916,6500.0
2012-01-05 12:00:00,60.99,61.0,60.95,60.95,4300.0,44.6843,44.6916,44.655,44.655,4300.0
2012-01-05 12:05:00,60.96,60.98,60.95,60.97,3200.0,44.6623,44.677,44.655,44.6696,3200.0
2012-01-05 12:10:00,60.97,60.99,60.84,60.87,16000.0,44.6696,44.6843,44.5744,44.5964,16000.0
2012-01-05 12:15:00,60.86,60.93,60.86,60.91,4500.0,44.5891,44.6403,44.5891,44.6257,4500.0
2012-01-05 12:20:00,60.9,60.97,60.89,60.96,12900.0,44.6184,44.6696,44.611,44.6623,12900.0
2012-01-05 12:25:00,60.96,60.98,60.89,60.89,10900.0,44.6623,44.677,44.611,44.611,10900.0
2012-01-05 12:30:00,60.89,60.93,60.89,60.91,2000.0,44.611,44.6403,44.611,44.6257,2000.0
2012-01-05 12:35:00,60.92,60.92,60.89,60.92,3900.0,44.633,44.633,44.611,44.633,3900.0
2012-01-05 12:40:00,60.91,60.94,60.9,60.93,5600.0,44.6257,44.6477,44.6184,44.6403,5600.0
2012-01-05 12:45:00,60.93,60.94,60.92,60.93,2800.0,44.6403,44.6477,44.633,44.6403,2800.0
2012-01-05 12:50:00,60.92,60.95,60.92,60.95,3400.0,44.633,44.655,44.633,44.655,3400.0
2012-01-05 12:55:00,60.96,60.96,60.91,60.93,9600.0,44.6623,44.6623,44.6257,44.6403,9600.0
2012-01-05 13:00:00,60.93,60.93,60.86,60.88,7700.0,44.6403,44.6403,44.5891,44.6037,7700.0
2012-01-05 13:05:00,60.89,60.91,60.88,60.88,5400.0,44.611,44.6257,44.6037,44.6037,5400.0
2012-01-05 13:10:00,60.88,60.88,60.86,60.86,3000.0,44.6037,44.6037,44.5891,44.5891,3000.0
2012-01-05 13:15:00,60.86,60.89,60.86,60.89,6900.0,44.5891,44.611,44.5891,44.611,6900.0
2012-01-05 13:20:00,60.9,60.91,60.89,60.89,8700.0,44.6184,44.6257,44.611,44.611,8700.0
2012-01-05 13:25:00,60.9,60.9,60.88,60.89,7800.0,44.6184,44.6184,44.6037,44.611,7800.0
2012-01-05 13:30:00,60.9,60.91,60.88,60.88,3000.0,44.6184,44.6257,44.6037,44.6037,3000.0
2012-01-05 13:35:00,60.88,60.88,60.82,60.82,9800.0,44.6037,44.6037,44.5598,44.5598,9800.0
2012-01-05 13:40:00,60.84,60.89,60.84,60.86,5500.0,44.5744,44.611,44.5744,44.5891,5500.0
2012-01-05 13:45:00,60.86,60.88,60.85,60.87,7400.0,44.5891,44.6037,44.5817,44.5964,7400.0
2012-01-05 13:50:00,60.87,60.92,60.87,60.92,7500.0,44.5964,44.633,44.5964,44.633,7500.0
2012-01-05 13:55:00,60.93,60.95,60.91,60.93,10200.0,44.6403,44.655,44.6257,44.6403,10200.0
2012-01-05 14:00:00,60.93,60.93,60.9,60.92,6400.0,44.6403,44.6403,44.6184,44.633,6400.0
2012-01-05 14:05:00,60.92,60.94,60.91,60.91,5900.0,44.633,44.6477,44.6257,44.6257,5900.0
2012-01-05 14:10:00,60.92,60.94,60.86,60.87,9600.0,44.633,44.6477,44.5891,44.5964,9600.0
2012-01-05 14:15:00,60.87,60.89,60.85,60.89,4000.0,44.5964,44.611,44.5817,44.611,4000.0
2012-01-05 14:20:00,60.89,60.92,60.89,60.91,5500.0,44.611,44.633,44.611,44.6257,5500.0
2012-01-05 14:25:00,60.91,60.91,60.86,60.86,9100.0,44.6257,44.6257,44.5891,44.5891,9100.0
2012-01-05 14:30:00,60.87,60.9,60.87,60.89,5300.0,44.5964,44.6184,44.5964,44.611,5300.0
2012-01-05 14:35:00,60.9,60.9,60.89,60.9,7700.0,44.6184,44.6184,44.611,44.6184,7700.0
2012-01-05 14:40:00,60.9,60.9,60.87,60.88,4800.0,44.6184,44.6184,44.5964,44.6037,4800.0
2012-01-05 14:45:00,60.89,60.91,60.88,60.89,8800.0,44.611,44.6257,44.6037,44.611,8800.0
2012-01-05 14:50:00,60.88,60.9,60.87,60.87,18300.0,44.6037,44.6184,44.5964,44.5964,18300.0
2012-01-05 14:55:00,60.87,60.88,60.83,60.84,10000.0,44.5964,44.6037,44.5671,44.5744,10000.0
2012-01-05 15:00:00,60.84,60.9,60.84,60.9,7800.0,44.5744,44.6184,44.5744,44.6184,7800.0
2012-01-05 15:05:00,60.9,60.91,60.89,60.91,5800.0,44.6184,44.6257,44.611,44.6257,5800.0
2012-01-05 15:10:00,60.9,60.91,60.88,60.89,8900.0,44.6184,44.6257,44.6037,44.611,8900.0
2012-01-05 15:15:00,60.89,60.91,60.89,60.9,8700.0,44.611,44.6257,44.611,44.6184,8700.0
2012-01-05 15:20:00,60.9,60.92,60.87,60.88,8200.0,44.6184,44.633,44.5964,44.6037,8200.0
2012-01-05 15:25:00,60.88,60.9,60.84,60.84,15500.0,44.6037,44.6184,44.5744,44.5744,15500.0
2012-01-05 15:30:00,60.84,60.88,60.83,60.87,8600.0,44.5744,44.6037,44.5671,44.5964,8600.0
2012-01-05 15:35:00,60.88,60.9,60.88,60.9,9300.0,44.6037,44.6184,44.6037,44.6184,9300.0
2012-01-05 15:40:00,60.89,60.91,60.85,60.87,21200.0,44.611,44.6257,44.5817,44.5964,21200.0
2012-01-05 15:45:00,60.88,60.9,60.83,60.83,18700.0,44.6037,44.6184,44.5671,44.5671,18700.0
2012-01-05 15:50:00,60.83,60.83,60.79,60.8,28400.0,44.5671,44.5671,44.5378,44.5451,28400.0
2012-01-05 15:55:00,60.79,60.82,60.75,60.8,103200.0,44.5378,44.5598,44.5085,44.5451,103200.0
2012-01-06 09:30:00,60.93,60.96,60.61,60.64,22600.0,44.6403,44.6623,44.4059,44.4279,22600.0
2012-01-06 09:35:00,60.63,60.81,60.63,60.77,17300.0,44.4205,44.5524,44.4205,44.5231,17300.0
2012-01-06 09:40:00,60.77,60.79,60.61,60.61,7800.0,44.5231,44.5378,44.4059,44.4059,7800.0
2012-01-06 09:45:00,60.65,60.71,60.65,60.68,12800.0,44.4352,44.4792,44.4352,44.4572,12800.0
2012-01-06 09:50:00,60.7,60.71,60.61,60.67,7800.0,44.4718,44.4792,44.4059,44.4499,7800.0
2012-01-06 09:55:00,60.68,60.73,60.68,60.68,11900.0,44.4572,44.4938,44.4572,44.4572,11900.0
2012-01-06 10:00:00,60.67,60.69,60.63,60.69,9300.0,44.4499,44.4645,44.4205,44.4645,9300.0
2012-01-06 10:05:00,60.69,60.72,60.64,60.64,7700.0,44.4645,44.4865,44.4279,44.4279,7700.0
2012-01-06 10:10:00,60.66,60.71,60.62,60.62,6000.0,44.4425,44.4792,44.4132,44.4132,6000.0
2012-01-06 10:15:00,60.64,60.66,60.62,60.66,4700.0,44.4279,44.4425,44.4132,44.4425,4700.0
2012-01-06 10:20:00,60.65,60.7,60.63,60.68,19800.0,44.4352,44.4718,44.4205,44.4572,19800.0
2012-01-06 10:25:00,60.65,60.67,60.62,60.64,5900.0,44.4352,44.4499,44.4132,44.4279,5900.0
2012-01-06 10:30:00,60.64,60.7,60.64,60.69,7700.0,44.4279,44.4718,44.4279,44.4645,7700.0
2012-01-06 10:35:00,60.69,60.69,60.63,60.65,9600.0,44.4645,44.4645,44.4205,44.4352,9600.0
2012-01-06 10:40:00,60.65,60.71,60.61,60.71,19200.0,44.4352,44.4792,44.4059,44.4792,19200.0
2012-01-06 10:45:00,60.71,60.71,60.68,60.7,12300.0,44.4792,44.4792,44.4572,44.4718,12300.0
2012-01-06 10:50:00,60.7,60.7,60.62,60.69,9900.0,44.4718,44.4718,44.4132,44.4645,9900.0
2012-01-06 10:55:00,60.7,60.7,60.62,60.62,8800.0,44.4718,44.4718,44.4132,44.4132,8800.0
2012-01-06 11:00:00,60.62,60.68,60.62,60.68,8000.0,44.4132,44.4572,44.4132,44.4572,8000.0
2012-01-06 11:05:00,60.67,60.74,60.66,60.73,12800.0,44.4499,44.5011,44.4425,44.4938,12800.0
2012-01-06 11:10:00,60.72,60.72,60.7,60.7,7000.0,44.4865,44.4865,44.4718,44.4718,7000.0
2012-01-06 11:15:00,60.7,60.73,60.7,60.73,8200.0,44.4718,44.4938,44.4718,44.4938,8200.0
2012-01-06 11:20:00,60.72,60.75,60.72,60.75,7500.0,44.4865,44.5085,44.4865,44.5085,7500.0
2012-01-06 11:25:00,60.75,60.76,60.72,60.74,7200.0,44.5085,44.5158,44.4865,44.5011,7200.0
2012-01-06 11:30:00,60.73,60.81,60.73,60.81,3600.0,44.4938,44.5524,44.4938,44.5524,3600.0
2012-01-06 11:35:00,60.8,60.8,60.77,60.79,7100.0,44.5451,44.5451,44.5231,44.5378,7100.0
2012-01-06 11:40:00,60.78,60.78,60.74,60.76,5300.0,44.5304,44.5304,44.5011,44.5158,5300.0
2012-01-06 11:45:00,60.75,60.77,60.75,60.75,2600.0,44.5085,44.5231,44.5085,44.5085,2600.0
2012-01-06 11:50:00,60.75,60.76,60.73,60.76,6200.0,44.5085,44.5158,44.4938,44.5158,6200.0
2012-01-06 11:55:00,60.75,60.77,60.75,60.76,2700.0,44.5085,44.5231,44.5085,44.5158,2700.0
2012-01-06 12:00:00,60.76,60.8,60.75,60.75,5300.0,44.5158,44.5451,44.5085,44.5085,5300.0
2012-01-06 12:05:00,60.76,60.78,60.75,60.77,6200.0,44.5158,44.5304,44.5085,44.5231,6200.0
2012-01-06 12:10:00,60.76,60.78,60.76,60.78,5700.0,44.5158,44.5304,44.5158,44.5304,5700.0
2012-01-06 12:15:00,60.78,60.81,60.76,60.78,9000.0,44.5304,44.5524,44.5158,44.5304,9000.0
2012-01-06 12:20:00,60.78,60.8,60.76,60.76,8200.0,44.5304,44.5451,44.5158,44.5158,8200.0
2012-01-06 12:25:00,60.76,60.76,60.75,60.76,5400.0,44.5158,44.5158,44.5085,44.5158,5400.0
2012-01-06 12:30:00,60.76,60.77,60.75,60.75,2600.0,44.5158,44.5231,44.5085,44.5085,2600.0
2012-01-06 12:35:00,60.75,60.76,60.75,60.75,4800.0,44.5085,44.5158,44.5085,44.5085,4800.0
2012-01-06 12:40:00,60.75,60.75,60.68,60.69,7600.0,44.5085,44.5085,44.4572,44.4645,7600.0
2012-01-06 12:45:00,60.68,60.69,60.64,60.65,9700.0,44.4572,44.4645,44.4279,44.4352,9700.0
2012-01-06 12:50:00,60.66,60.66,60.63,60.64,4000.0,44.4425,44.4425,44.4205,44.4279,4000.0
2012-01-06 12:55:00,60.64,60.65,60.63,60.65,2400.0,44.4279,44.4352,44.4205,44.4352,2400.0
2012-01-06 13:00:00,60.65,60.67,60.65,60.66,5200.0,44.4352,44.4499,44.4352,44.4425,5200.0
2012-01-06 13:05:00,60.65,60.66,60.64,60.64,4400.0,44.4352,44.4425,44.4279,44.4279,4400.0
2012-01-06 13:10:00,60.64,60.65,60.61,60.64,9500.0,44.4279,44.4352,44.4059,44.4279,9500.0
2012-01-06 13:15:00,60.64,60.67,60.6,60.64,7700.0,44.4279,44.4499,44.3986,44.4279,7700.0
2012-01-06 13:20:00,60.64,60.66,60.64,60.66,3800.0,44.4279,44.4425,44.4279,44.4425,3800.0
2012-01-06 13:25:00,60.65,60.66,60.61,60.66,7600.0,44.4352,44.4425,44.4059,44.4425,7600.0
2012-01-06 13:30:00,60.65,60.66,60.62,60.64,4700.0,44.4352,44.4425,44.4132,44.4279,4700.0
2012-01-06 13:35:00,60.64,60.66,60.64,60.65,2900.0,44.4279,44.4425,44.4279,44.4352,2900.0
2012-01-06 13:40:00,60.66,60.66,60.63,60.64,4700.0,44.4425,44.4425,44.4205,44.4279,4700.0
2012-01-06 13:45:00,60.65,60.67,60.64,60.67,1600.0,44.4352,44.4499,44.4279,44.4499,1600.0
2012-01-06 13:50:00,60.67,60.7,60.66,60.69,7700.0,44.4499,44.4718,44.4425,44.4645,7700.0
2012-01-06 13:55:00,60.69,60.72,60.68,60.69,7800.0,44.4645,44.4865,44.4572,44.4645,7800.0
2012-01-06 14:00:00,60.7,60.7,60.67,60.67,3600.0,44.4718,44.4718,44.4499,44.4499,3600.0
2012-01-06 14:05:00,60.67,60.7,60.67,60.69,8100.0,44.4499,44.4718,44.4499,44.4645,8100.0
2012-01-06 14:10:00,60.69,60.7,60.67,60.67,7700.0,44.4645,44.4718,44.4499,44.4499,7700.0
2012-01-06 14:15:00,60.67,60.7,60.67,60.7,8900.0,44.4499,44.4718,44.4499,44.4718,8900.0
2012-01-06 14:20:00,60.7,60.7,60.69,60.69,7900.0,44.4718,44.4718,44.4645,44.4645,7900.0
2012-01-06 14:25:00,60.7,60.7,60.69,60.7,3100.0,44.4718,44.4718,44.4645,44.4718,3100.0
2012-01-06 14:30:00,60.7,60.7,60.64,60.65,7800.0,44.4718,44.4718,44.4279,44.4352,7800.0
2012-01-06 14:35:00,60.65,60.66,60.63,60.66,9900.0,44.4352,44.4425,44.4205,44.4425,9900.0
2012-01-06 14:40:00,60.66,60.66,60.64,60.64,7100.0,44.4425,44.4425,44.4279,44.4279,7100.0
2012-01-06 14:45:00,60.64,60.64,60.62,60.63,5400.0,44.4279,44.4279,44.4132,44.4205,5400.0
2012-01-06 14:50:00,60.62,60.63,60.62,60.63,33200.0,44.4132,44.4205,44.4132,44.4205,33200.0
2012-01-06 14:55:00,60.63,60.64,60.62,60.64,4800.0,44.4205,44.4279,44.4132,44.4279,4800.0
2012-01-06 15:00:00,60.64,60.64,60.61,60.64,10900.0,44.4279,44.4279,44.4059,44.4279,10900.0
2012-01-06 15:05:00,60.64,60.66,60.62,60.64,7500.0,44.4279,44.4425,44.4132,44.4279,7500.0
2012-01-06 15:10:00,60.64,60.65,60.63,60.64,6200.0,44.4279,44.4352,44.4205,44.4279,6200.0
2012-01-06 15:15:00,60.64,60.64,60.6,60.6,9200.0,44.4279,44.4279,44.3986,44.3986,9200.0
2012-01-06 15:20:00,60.6,60.63,60.58,60.63,8500.0,44.3986,44.4205,44.3839,44.4205,8500.0
2012-01-06 15:25:00,60.64,60.66,60.62,60.66,7800.0,44.4279,44.4425,44.4132,44.4425,7800.0
2012-01-06 15:30:00,60.65,60.69,60.63,60.67,20400.0,44.4352,44.4645,44.4205,44.4499,20400.0
2012-01-06 15:35:00,60.67,60.7,60.67,60.69,11100.0,44.4499,44.4718,44.4499,44.4645,11100.0
2012-01-06 15:40:00,60.69,60.71,60.66,60.66,16800.0,44.4645,44.4792,44.4425,44.4425,16800.0
2012-01-06 15:45:00,60.67,60.7,60.66,60.68,21500.0,44.4499,44.4718,44.4425,44.4572,21500.0
2012-01-06 15:50:00,60.67,60.68,60.64,60.66,27200.0,44.4499,44.4572,44.4279,44.4425,27200.0
2012-01-06 15:55:00,60.66,60.67,60.64,60.66,41700.0,44.4425,44.4499,44.4279,44.4425,41700.0
2012-01-09 09:30:00,60.8,60.92,60.78,60.8,18800.0,44.5451,44.633,44.5304,44.5451,18800.0
2012-01-09 09:35:00,60.8,60.85,60.77,60.85,1600.0,44.5451,44.5817,44.5231,44.5817,1600.0
2012-01-09 09:40:00,60.83,60.83,60.73,60.79,4100.0,44.5671,44.5671,44.4938,44.5378,4100.0
2012-01-09 09:45:00,60.81,60.82,60.77,60.81,2900.0,44.5524,44.5598,44.5231,44.5524,2900.0
2012-01-09 09:50:00,60.82,60.84,60.72,60.74,4400.0,44.5598,44.5744,44.4865,44.5011,4400.0
2012-01-09 09:55:00,60.74,60.79,60.7,60.73,11600.0,44.5011,44.5378,44.4718,44.4938,11600.0
2012-01-09 10:00:00,60.74,60.75,60.72,60.74,4200.0,44.5011,44.5085,44.4865,44.5011,4200.0
2012-01-09 10:05:00,60.76,60.82,60.75,60.81,7500.0,44.5158,44.5598,44.5085,44.5524,7500.0
2012-01-09 10:10:00,60.79,60.81,60.72,60.72,8500.0,44.5378,44.5524,44.4865,44.4865,8500.0
2012-01-09 10:15:00,60.73,60.81,60.73,60.79,18300.0,44.4938,44.5524,44.4938,44.5378,18300.0
2012-01-09 10:20:00,60.8,60.8,60.74,60.75,10700.0,44.5451,44.5451,44.5011,44.5085,10700.0
2012-01-09 10:25:00,60.76,60.77,60.73,60.74,8800.0,44.5158,44.5231,44.4938,44.5011,8800.0
2012-01-09 10:30:00,60.74,60.75,60.72,60.74,2400.0,44.5011,44.5085,44.4865,44.5011,2400.0
2012-01-09 10:35:00,60.75,60.81,60.75,60.79,5400.0,44.5085,44.5524,44.5085,44.5378,5400.0
2012-01-09 10:40:00,60.8,60.81,60.79,60.79,2300.0,44.5451,44.5524,44.5378,44.5378,2300.0
2012-01-09 10:45:00,60.78,60.83,60.77,60.8,6500.0,44.5304,44.5671,44.5231,44.5451,6500.0
2012-01-09 10:50:00,60.79,60.83,60.78,60.8,10000.0,44.5378,44.5671,44.5304,44.5451,10000.0
2012-01-09 10:55:00,60.81,60.84,60.81,60.84,4200.0,44.5524,44.5744,44.5524,44.5744,4200.0
2012-01-09 11:00:00,60.83,60.86,60.82,60.84,7500.0,44.5671,44.5891,44.5598,44.5744,7500.0
2012-01-09 11:05:00,60.84,60.85,60.8,60.83,7700.0,44.5744,44.5817,44.5451,44.5671,7700.0
2012-01-09 11:10:00,60.81,60.86,60.8,60.84,13400.0,44.5524,44.5891,44.5451,44.5744,13400.0
2012-01-09 11:15:00,60.84,60.86,60.81,60.81,4100.0,44.5744,44.5891,44.5524,44.5524,4100.0
2012-01-09 11:20:00,60.81,60.84,60.8,60.83,5900.0,44.5524,44.5744,44.5451,44.5671,5900.0
2012-01-09 11:25:00,60.83,60.85,60.83,60.85,19400.0,44.5671,44.5817,44.5671,44.5817,19400.0
2012-01-09 11:30:00,60.85,60.88,60.84,60.87,9900.0,44.5817,44.6037,44.5744,44.5964,9900.0
2012-01-09 11:35:00,60.87,60.89,60.85,60.89,11900.0,44.5964,44.611,44.5817,44.611,11900.0
2012-01-09 11:40:00,60.89,60.97,60.86,60.97,25700.0,44.611,44.6696,44.5891,44.6696,25700.0
2012-01-09 11:45:00,60.97,60.99,60.96,60.99,6600.0,44.6696,44.6843,44.6623,44.6843,6600.0
2012-01-09 11:50:00,60.99,61.0,60.98,60.99,2600.0,44.6843,44.6916,44.677,44.6843,2600.0
2012-01-09 11:55:00,60.98,61.0,60.97,60.99,14400.0,44.677,44.6916,44.6696,44.6843,14400.0
2012-01-09 12:00:00,60.99,61.02,60.99,61.01,12900.0,44.6843,44.7063,44.6843,44.699,12900.0
2012-01-09 12:05:00,61.0,61.03,60.99,61.03,9300.0,44.6916,44.7136,44.6843,44.7136,9300.0
2012-01-09 12:10:00,61.02,61.04,61.02,61.04,6000.0,44.7063,44.7209,44.7063,44.7209,6000.0
2012-01-09 12:15:00,61.03,61.04,61.02,61.03,7300.0,44.7136,44.7209,44.7063,44.7136,7300.0
2012-01-09 12:20:00,61.02,61.05,61.02,61.04,9400.0,44.7063,44.7283,44.7063,44.7209,9400.0
2012-01-09 12:25:00,61.04,61.09,61.03,61.09,7900.0,44.7209,44.7576,44.7136,44.7576,7900.0
2012-01-09 12:30:00,61.09,61.11,61.07,61.1,14700.0,44.7576,44.7722,44.7429,44.7649,14700.0
2012-01-09 12:35:00,61.09,61.11,61.09,61.09,6500.0,44.7576,44.7722,44.7576,44.7576,6500.0
2012-01-09 12:40:00,61.09,61.1,61.08,61.09,5400.0,44.7576,44.7649,44.7502,44.7576,5400.0
2012-01-09 12:45:00,61.1,61.14,61.1,61.11,6300.0,44.7649,44.7942,44.7649,44.7722,6300.0
2012-01-09 12:50:00,61.11,61.14,61.11,61.14,7800.0,44.7722,44.7942,44.7722,44.7942,7800.0
2012-01-09 12:55:00,61.13,61.16,61.13,61.15,14200.0,44.7869,44.8089,44.7869,44.8015,14200.0
2012-01-09 13:00:00,61.14,61.2,61.14,61.19,10600.0,44.7942,44.8382,44.7942,44.8308,10600.0
2012-01-09 13:05:00,61.18,61.23,61.18,61.23,4000.0,44.8235,44.8601,44.8235,44.8601,4000.0
2012-01-09 13:10:00,61.23,61.26,61.22,61.26,10200.0,44.8601,44.8821,44.8528,44.8821,10200.0
2012-01-09 13:15:00,61.25,61.28,61.23,61.23,5000.0,44.8748,44.8968,44.8601,44.8601,5000.0
2012-01-09 13:20:00,61.24,61.29,61.24,61.29,14300.0,44.8675,44.9041,44.8675,44.9041,14300.0
2012-01-09 13:25:00,61.29,61.3,61.17,61.28,35400.0,44.9041,44.9114,44.8162,44.8968,35400.0
2012-01-09 13:30:00,61.26,61.39,61.24,61.24,136100.0,44.8821,44.9774,44.8675,44.8675,136100.0
2012-01-09 13:35:00,61.23,61.24,61.22,61.23,19200.0,44.8601,44.8675,44.8528,44.8601,19200.0
2012-01-09 13:40:00,61.23,61.23,61.15,61.15,9300.0,44.8601,44.8601,44.8015,44.8015,9300.0
2012-01-09 13:45:00,61.16,61.18,61.15,61.16,8700.0,44.8089,44.8235,44.8015,44.8089,8700.0
2012-01-09 13:50:00,61.17,61.19,61.13,61.13,7300.0,44.8162,44.8308,44.7869,44.7869,7300.0
2012-01-09 13:55:00,61.13,61.16,61.12,61.16,7000.0,44.7869,44.8089,44.7795,44.8089,7000.0
2012-01-09 14:00:00,61.16,61.17,61.14,61.14,8100.0,44.8089,44.8162,44.7942,44.7942,8100.0
2012-01-09 14:05:00,61.14,61.18,61.14,61.17,5300.0,44.7942,44.8235,44.7942,44.8162,5300.0
2012-01-09 14:10:00,61.16,61.16,61.11,61.12,5700.0,44.8089,44.8089,44.7722,44.7795,5700.0
2012-01-09 14:15:00,61.12,61.15,61.08,61.08,11600.0,44.7795,44.8015,44.7502,44.7502,11600.0
2012-01-09 14:20:00,61.08,61.15,61.07,61.15,8400.0,44.7502,44.8015,44.7429,44.8015,8400.0
2012-01-09 14:25:00,61.15,61.18,61.14,61.18,9700.0,44.8015,44.8235,44.7942,44.8235,9700.0
2012-01-09 14:30:00,61.17,61.18,61.17,61.17,5400.0,44.8162,44.8235,44.8162,44.8162,5400.0
2012-01-09 14:35:00,61.18,61.2,61.18,61.18,6600.0,44.8235,44.8382,44.8235,44.8235,6600.0
2012-01-09 14:40:00,61.19,61.2,61.18,61.2,12600.0,44.8308,44.8382,44.8235,44.8382,12600.0
2012-01-09 14:45:00,61.2,61.21,61.18,61.21,10700.0,44.8382,44.8455,44.8235,44.8455,10700.0
2012-01-09 14:50:00,61.21,61.24,61.21,61.22,8000.0,44.8455,44.8675,44.8455,44.8528,8000.0
2012-01-09 14:55:00,61.22,61.22,61.18,61.18,5300.0,44.8528,44.8528,44.8235,44.8235,5300.0
2012-01-09 15:00:00,61.18,61.2,61.18,61.19,9700.0,44.8235,44.8382,44.8235,44.8308,9700.0
2012-01-09 15:05:00,61.19,61.2,61.12,61.12,9600.0,44.8308,44.8382,44.7795,44.7795,9600.0
2012-01-09 15:10:00,61.13,61.13,61.05,61.05,8600.0,44.7869,44.7869,44.7283,44.7283,8600.0
2012-01-09 15:15:00,61.05,61.06,61.04,61.05,17100.0,44.7283,44.7356,44.7209,44.7283,17100.0
2012-01-09 15:20:00,61.04,61.05,61.01,61.01,11100.0,44.7209,44.7283,44.699,44.699,11100.0
2012-01-09 15:25:00,61.02,61.03,60.93,60.93,24600.0,44.7063,44.7136,44.6403,44.6403,24600.0
2012-01-09 15:30:00,60.94,60.98,60.94,60.94,12300.0,44.6477,44.677,44.6477,44.6477,12300.0
2012-01-09 15:35:00,60.94,60.94,60.89,60.89,17200.0,44.6477,44.6477,44.611,44.611,17200.0
2012-01-09 15:40:00,60.89,60.94,60.89,60.9,23600.0,44.611,44.6477,44.611,44.6184,23600.0
2012-01-09 15:45:00,60.91,61.0,60.9,60.95,29500.0,44.6257,44.6916,44.6184,44.655,29500.0
2012-01-09 15:50:00,60.96,60.98,60.91,60.97,15500.0,44.6623,44.677,44.6257,44.6696,15500.0
2012-01-09 15:55:00,60.97,61.02,60.95,60.97,40600.0,44.6696,44.7063,44.655,44.6696,40600.0
2012-01-10 09:30:00,61.14,61.22,61.12,61.12,13900.0,44.7942,44.8528,44.7795,44.7795,13900.0
2012-01-10 09:35:00,61.14,61.2,61.04,61.08,9700.0,44.7942,44.8382,44.7209,44.7502,9700.0
2012-01-10 09:40:00,61.15,61.15,60.99,61.02,10300.0,44.8015,44.8015,44.6843,44.7063,10300.0
2012-01-10 09:45:00,61.04,61.15,61.03,61.15,10500.0,44.7209,44.8015,44.7136,44.8015,10500.0
2012-01-10 09:50:00,61.19,61.22,61.08,61.08,2800.0,44.8308,44.8528,44.7502,44.7502,2800.0
2012-01-10 09:55:00,61.09,61.16,61.08,61.12,16600.0,44.7576,44.8089,44.7502,44.7795,16600.0
2012-01-10 10:00:00,61.11,61.15,61.07,61.13,6500.0,44.7722,44.8015,44.7429,44.7869,6500.0
2012-01-10 10:05:00,61.14,61.14,61.1,61.1,6400.0,44.7942,44.7942,44.7649,44.7649,6400.0
2012-01-10 10:10:00,61.11,61.17,61.11,61.15,3500.0,44.7722,44.8162,44.7722,44.8015,3500.0
2012-01-10 10:15:00,61.14,61.19,61.12,61.19,5900.0,44.7942,44.8308,44.7795,44.8308,5900.0
2012-01-10 10:20:00,61.18,61.2,61.16,61.18,2900.0,44.8235,44.8382,44.8089,44.8235,2900.0
2012-01-10 10:25:00,61.2,61.23,61.15,61.23,15300.0,44.8382,44.8601,44.8015,44.8601,15300.0
2012-01-10 10:30:00,61.22,61.23,61.16,61.23,8300.0,44.8528,44.8601,44.8089,44.8601,8300.0
2012-01-10 10:35:00,61.23,61.25,61.19,61.24,5000.0,44.8601,44.8748,44.8308,44.8675,5000.0
2012-01-10 10:40:00,61.25,61.3,61.24,61.26,4500.0,44.8748,44.9114,44.8675,44.8821,4500.0
2012-01-10 10:45:00,61.27,61.29,61.27,61.29,1000.0,44.8894,44.9041,44.8894,44.9041,1000.0
2012-01-10 10:50:00,61.29,61.3,61.26,61.3,2700.0,44.9041,44.9114,44.8821,44.9114,2700.0
2012-01-10 10:55:00,61.28,61.33,61.25,61.32,12300.0,44.8968,44.9334,44.8748,44.9261,12300.0
2012-01-10 11:00:00,61.31,61.31,61.27,61.28,8500.0,44.9187,44.9187,44.8894,44.8968,8500.0
2012-01-10 11:05:00,61.28,61.33,61.28,61.33,4400.0,44.8968,44.9334,44.8968,44.9334,4400.0
2012-01-10 11:10:00,61.32,61.33,61.25,61.31,12000.0,44.9261,44.9334,44.8748,44.9187,12000.0
2012-01-10 11:15:00,61.31,61.33,61.27,61.3,12300.0,44.9187,44.9334,44.8894,44.9114,12300.0
2012-01-10 11:20:00,61.3,61.32,61.26,61.32,7200.0,44.9114,44.9261,44.8821,44.9261,7200.0
2012-01-10 11:25:00,61.31,61.32,61.24,61.25,11000.0,44.9187,44.9261,44.8675,44.8748,11000.0
2012-01-10 11:30:00,61.27,61.27,61.21,61.21,21700.0,44.8894,44.8894,44.8455,44.8455,21700.0
2012-01-10 11:35:00,61.21,61.22,61.14,61.16,14400.0,44.8455,44.8528,44.7942,44.8089,14400.0
2012-01-10 11:40:00,61.17,61.22,61.14,61.16,12900.0,44.8162,44.8528,44.7942,44.8089,12900.0
2012-01-10 11:45:00,61.16,61.17,61.13,61.15,3800.0,44.8089,44.8162,44.7869,44.8015,3800.0
2012-01-10 11:50:00,61.15,61.16,61.11,61.15,9200.0,44.8015,44.8089,44.7722,44.8015,9200.0
2012-01-10 11:55:00,61.15,61.18,61.14,61.17,1900.0,44.8015,44.8235,44.7942,44.8162,1900.0
2012-01-10 12:00:00,61.17,61.2,61.17,61.18,2900.0,44.8162,44.8382,44.8162,44.8235,2900.0
2012-01-10 12:05:00,61.2,61.2,61.16,61.16,4300.0,44.8382,44.8382,44.8089,44.8089,4300.0
2012-01-10 12:10:00,61.18,61.19,61.13,61.14,27200.0,44.8235,44.8308,44.7869,44.7942,27200.0
2012-01-10 12:15:00,61.15,61.16,61.14,61.14,2900.0,44.8015,44.8089,44.7942,44.7942,2900.0
2012-01-10 12:20:00,61.15,61.15,61.15,61.15,500.0,44.8015,44.8015,44.8015,44.8015,500.0
2012-01-10 12:25:00,61.17,61.17,61.08,61.11,4600.0,44.8162,44.8162,44.7502,44.7722,4600.0
2012-01-10 12:30:00,61.11,61.11,61.07,61.11,2500.0,44.7722,44.7722,44.7429,44.7722,2500.0
2012-01-10 12:35:00,61.11,61.14,61.07,61.09,6100.0,44.7722,44.7942,44.7429,44.7576,6100.0
2012-01-10 12:40:00,61.11,61.11,61.09,61.1,2300.0,44.7722,44.7722,44.7576,44.7649,2300.0
2012-01-10 12:45:00,61.1,61.11,61.08,61.08,3900.0,44.7649,44.7722,44.7502,44.7502,3900.0
2012-01-10 12:50:00,61.08,61.08,61.05,61.06,1500.0,44.7502,44.7502,44.7283,44.7356,1500.0
2012-01-10 12:55:00,61.05,61.08,61.02,61.05,4000.0,44.7283,44.7502,44.7063,44.7283,4000.0
2012-01-10 13:00:00,61.05,61.07,61.03,61.04,3600.0,44.7283,44.7429,44.7136,44.7209,3600.0
2012-01-10 13:05:00,61.04,61.06,61.02,61.03,4000.0,44.7209,44.7356,44.7063,44.7136,4000.0
2012-01-10 13:10:00,61.04,61.04,61.02,61.02,1400.0,44.7209,44.7209,44.7063,44.7063,1400.0
2012-01-10 13:15:00,61.03,61.04,61.02,61.03,5000.0,44.7136,44.7209,44.7063,44.7136,5000.0
2012-01-10 13:20:00,61.02,61.06,61.02,61.06,2500.0,44.7063,44.7356,44.7063,44.7356,2500.0
2012-01-10 13:25:00,61.05,61.08,61.05,61.08,1900.0,44.7283,44.7502,44.7283,44.7502,1900.0
2012-01-10 13:30:00,61.08,61.11,61.06,61.11,2000.0,44.7502,44.7722,44.7356,44.7722,2000.0
2012-01-10 13:35:00,61.11,61.11,61.07,61.09,5200.0,44.7722,44.7722,44.7429,44.7576,5200.0
2012-01-10 13:40:00,61.1,61.12,61.09,61.09,2300.0,44.7649,44.7795,44.7576,44.7576,2300.0
2012-01-10 13:45:00,61.1,61.11,61.07,61.07,4000.0,44.7649,44.7722,44.7429,44.7429,4000.0
2012-01-10 13:50:00,61.06,61.09,61.06,61.08,10000.0,44.7356,44.7576,44.7356,44.7502,10000.0
2012-01-10 13:55:00,61.08,61.1,61.07,61.07,9200.0,44.7502,44.7649,44.7429,44.7429,9200.0
2012-01-10 14:00:00,61.08,61.09,61.06,61.08,8400.0,44.7502,44.7576,44.7356,44.7502,8400.0
2012-01-10 14:05:00,61.09,61.09,61.04,61.04,6000.0,44.7576,44.7576,44.7209,44.7209,6000.0
2012-01-10 14:10:00,61.04,61.04,60.95,60.95,13300.0,44.7209,44.7209,44.655,44.655,13300.0
2012-01-10 14:15:00,60.94,60.99,60.94,60.98,7800.0,44.6477,44.6843,44.6477,44.677,7800.0
2012-01-10 14:20:00,60.99,60.99,60.96,60.96,5100.0,44.6843,44.6843,44.6623,44.6623,5100.0
2012-01-10 14:25:00,60.96,60.99,60.96,60.98,6100.0,44.6623,44.6843,44.6623,44.677,6100.0
2012-01-10 14:30:00,60.98,60.99,60.98,60.99,8800.0,44.677,44.6843,44.677,44.6843,8800.0
2012-01-10 14:35:00,60.99,61.0,60.99,61.0,6000.0,44.6843,44.6916,44.6843,44.6916,6000.0
2012-01-10 14:40:00,61.0,61.0,60.96,60.98,8600.0,44.6916,44.6916,44.6623,44.677,8600.0
2012-01-10 14:45:00,60.97,60.99,60.97,60.97,6000.0,44.6696,44.6843,44.6696,44.6696,6000.0
2012-01-10 14:50:00,60.97,60.99,60.96,60.96,8400.0,44.6696,44.6843,44.6623,44.6623,8400.0
2012-01-10 14:55:00,60.95,60.96,60.9,60.9,15500.0,44.655,44.6623,44.6184,44.6184,15500.0
2012-01-10 15:00:00,60.9,60.91,60.89,60.91,15500.0,44.6184,44.6257,44.611,44.6257,15500.0
2012-01-10 15:05:00,60.91,60.92,60.9,60.91,7000.0,44.6257,44.633,44.6184,44.6257,7000.0
2012-01-10 15:10:00,60.92,60.92,60.9,60.92,9200.0,44.633,44.633,44.6184,44.633,9200.0
2012-01-10 15:15:00,60.92,60.94,60.92,60.94,5900.0,44.633,44.6477,44.633,44.6477,5900.0
2012-01-10 15:20:00,60.94,60.95,60.93,60.95,2700.0,44.6477,44.655,44.6403,44.655,2700.0
2012-01-10 15:25:00,60.94,60.96,60.93,60.94,7900.0,44.6477,44.6623,44.6403,44.6477,7900.0
2012-01-10 15:30:00,60.94,60.94,60.89,60.89,15900.0,44.6477,44.6477,44.611,44.611,15900.0
2012-01-10 15:35:00,60.9,60.9,60.85,60.86,16000.0,44.6184,44.6184,44.5817,44.5891,16000.0
2012-01-10 15:40:00,60.86,60.88,60.83,60.88,14700.0,44.5891,44.6037,44.5671,44.6037,14700.0
2012-01-10 15:45:00,60.88,60.94,60.88,60.93,10700.0,44.6037,44.6477,44.6037,44.6403,10700.0
2012-01-10 15:50:00,60.93,60.97,60.93,60.96,15700.0,44.6403,44.6696,44.6403,44.6623,15700.0
2012-01-10 15:55:00,60.96,61.0,60.93,60.98,37500.0,44.6623,44.6916,44.6403,44.677,37500.0
2012-01-11 09:30:00,60.9,60.9,60.7,60.76,11700.0,44.6184,44.6184,44.4718,44.5158,11700.0
2012-01-11 09:35:00,60.74,60.87,60.74,60.85,5200.0,44.5011,44.5964,44.5011,44.5817,5200.0
2012-01-11 09:40:00,60.84,60.86,60.74,60.74,10500.0,44.5744,44.5891,44.5011,44.5011,10500.0
2012-01-11 09:45:00,60.71,60.76,60.69,60.69,8400.0,44.4792,44.5158,44.4645,44.4645,8400.0
2012-01-11 09:50:00,60.69,60.73,60.6,60.64,9000.0,44.4645,44.4938,44.3986,44.4279,9000.0
2012-01-11 09:55:00,60.63,60.67,60.55,60.56,5300.0,44.4205,44.4499,44.3619,44.3693,5300.0
2012-01-11 10:00:00,60.55,60.59,60.54,60.55,7700.0,44.3619,44.3912,44.3546,44.3619,7700.0
2012-01-11 10:05:00,60.56,60.58,60.52,60.58,7500.0,44.3693,44.3839,44.34,44.3839,7500.0
2012-01-11 10:10:00,60.58,60.63,60.56,60.63,4600.0,44.3839,44.4205,44.3693,44.4205,4600.0
2012-01-11 10:15:00,60.62,60.66,60.61,60.64,3400.0,44.4132,44.4425,44.4059,44.4279,3400.0
2012-01-11 10:20:00,60.64,60.73,60.63,60.69,20600.0,44.4279,44.4938,44.4205,44.4645,20600.0
2012-01-11 10:25:00,60.69,60.74,60.68,60.71,5000.0,44.4645,44.5011,44.4572,44.4792,5000.0
2012-01-11 10:30:00,60.69,60.73,60.67,60.73,1800.0,44.4645,44.4938,44.4499,44.4938,1800.0
2012-01-11 10:35:00,60.73,60.83,60.71,60.83,4800.0,44.4938,44.5671,44.4792,44.5671,4800.0
2012-01-11 10:40:00,60.84,60.88,60.82,60.88,7100.0,44.5744,44.6037,44.5598,44.6037,7100.0
2012-01-11 10:45:00,60.89,60.9,60.85,60.85,10200.0,44.611,44.6184,44.5817,44.5817,10200.0
2012-01-11 10:50:00,60.85,60.89,60.84,60.89,9800.0,44.5817,44.611,44.5744,44.611,9800.0
2012-01-11 10:55:00,60.87,60.89,60.84,60.85,7600.0,44.5964,44.611,44.5744,44.5817,7600.0
2012-01-11 11:00:00,60.85,60.91,60.85,60.9,3500.0,44.5817,44.6257,44.5817,44.6184,3500.0
2012-01-11 11:05:00,60.9,60.91,60.83,60.85,21800.0,44.6184,44.6257,44.5671,44.5817,21800.0
2012-01-11 11:10:00,60.84,60.89,60.82,60.89,9200.0,44.5744,44.611,44.5598,44.611,9200.0
2012-01-11 11:15:00,60.9,60.9,60.84,60.89,10500.0,44.6184,44.6184,44.5744,44.611,10500.0
2012-01-11 11:20:00,60.89,60.89,60.88,60.89,2300.0,44.611,44.611,44.6037,44.611,2300.0
2012-01-11 11:25:00,60.89,60.9,60.8,60.81,21900.0,44.611,44.6184,44.5451,44.5524,21900.0
2012-01-11 11:30:00,60.79,60.88,60.78,60.79,9500.0,44.5378,44.6037,44.5304,44.5378,9500.0
2012-01-11 11:35:00,60.81,60.85,60.8,60.85,2000.0,44.5524,44.5817,44.5451,44.5817,2000.0
2012-01-11 11:40:00,60.85,60.91,60.85,60.91,4700.0,44.5817,44.6257,44.5817,44.6257,4700.0
2012-01-11 11:45:00,60.9,60.95,60.9,60.91,12600.0,44.6184,44.655,44.6184,44.6257,12600.0
2012-01-11 11:50:00,60.91,60.95,60.9,60.95,3100.0,44.6257,44.655,44.6184,44.655,3100.0
2012-01-11 11:55:00,60.94,60.95,60.9,60.94,7300.0,44.6477,44.655,44.6184,44.6477,7300.0
2012-01-11 12:00:00,60.94,60.97,60.93,60.94,6100.0,44.6477,44.6696,44.6403,44.6477,6100.0
2012-01-11 12:05:00,60.94,60.94,60.84,60.85,11800.0,44.6477,44.6477,44.5744,44.5817,11800.0
2012-01-11 12:10:00,60.87,60.92,60.87,60.92,3900.0,44.5964,44.633,44.5964,44.633,3900.0
2012-01-11 12:15:00,60.92,60.93,60.9,60.91,2900.0,44.633,44.6403,44.6184,44.6257,2900.0
2012-01-11 12:20:00,60.91,60.94,60.91,60.93,2400.0,44.6257,44.6477,44.6257,44.6403,2400.0
2012-01-11 12:25:00,60.93,60.95,60.92,60.93,6400.0,44.6403,44.655,44.633,44.6403,6400.0
2012-01-11 12:30:00,60.93,60.93,60.89,60.89,6900.0,44.6403,44.6403,44.611,44.611,6900.0
2012-01-11 12:35:00,60.9,60.91,60.88,60.88,9200.0,44.6184,44.6257,44.6037,44.6037,9200.0
2012-01-11 12:40:00,60.88,60.9,60.88,60.88,3800.0,44.6037,44.6184,44.6037,44.6037,3800.0
2012-01-11 12:45:00,60.88,60.91,60.88,60.89,5600.0,44.6037,44.6257,44.6037,44.611,5600.0
2012-01-11 12:50:00,60.89,60.92,60.86,60.92,8400.0,44.611,44.633,44.5891,44.633,8400.0
2012-01-11 12:55:00,60.92,60.98,60.92,60.97,2300.0,44.633,44.677,44.633,44.6696,2300.0
2012-01-11 13:00:00,60.98,60.98,60.97,60.98,2700.0,44.677,44.677,44.6696,44.677,2700.0
2012-01-11 13:05:00,60.98,61.0,60.97,60.99,4700.0,44.677,44.6916,44.6696,44.6843,4700.0
2012-01-11 13:10:00,61.0,61.0,60.95,60.96,8300.0,44.6916,44.6916,44.655,44.6623,8300.0
2012-01-11 13:15:00,60.96,60.97,60.94,60.97,8800.0,44.6623,44.6696,44.6477,44.6696,8800.0
2012-01-11 13:20:00,60.97,60.99,60.97,60.97,5300.0,44.6696,44.6843,44.6696,44.6696,5300.0
2012-01-11 13:25:00,60.97,60.97,60.91,60.96,9700.0,44.6696,44.6696,44.6257,44.6623,9700.0
2012-01-11 13:30:00,60.95,60.97,60.94,60.96,6800.0,44.655,44.6696,44.6477,44.6623,6800.0
2012-01-11 13:35:00,60.97,61.04,60.97,61.04,4200.0,44.6696,44.7209,44.6696,44.7209,4200.0
2012-01-11 13:40:00,61.03,61.05,60.98,61.0,22000.0,44.7136,44.7283,44.677,44.6916,22000.0
2012-01-11 13:45:00,61.0,61.02,60.99,61.01,3300.0,44.6916,44.7063,44.6843,44.699,3300.0
2012-01-11 13:50:00,61.01,61.01,60.98,61.01,13700.0,44.699,44.699,44.677,44.699,13700.0
2012-01-11 13:55:00,61.0,61.02,60.99,61.01,4900.0,44.6916,44.7063,44.6843,44.699,4900.0
2012-01-11 14:00:00,61.01,61.02,60.98,61.02,7900.0,44.699,44.7063,44.677,44.7063,7900.0
2012-01-11 14:05:00,61.01,61.07,61.0,61.01,18200.0,44.699,44.7429,44.6916,44.699,18200.0
2012-01-11 14:10:00,61.03,61.06,61.02,61.05,6900.0,44.7136,44.7356,44.7063,44.7283,6900.0
2012-01-11 14:15:00,61.05,61.07,61.05,61.06,1800.0,44.7283,44.7429,44.7283,44.7356,1800.0
2012-01-11 14:20:00,61.06,61.07,61.05,61.07,11700.0,44.7356,44.7429,44.7283,44.7429,11700.0
2012-01-11 14:25:00,61.06,61.13,61.06,61.1,5300.0,44.7356,44.7869,44.7356,44.7649,5300.0
2012-01-11 14:30:00,61.1,61.12,61.1,61.12,11200.0,44.7649,44.7795,44.7649,44.7795,11200.0
2012-01-11 14:35:00,61.12,61.13,61.1,61.13,7700.0,44.7795,44.7869,44.7649,44.7869,7700.0
2012-01-11 14:40:00,61.13,61.19,61.12,61.18,4900.0,44.7869,44.8308,44.7795,44.8235,4900.0
2012-01-11 14:45:00,61.18,61.19,61.12,61.13,18500.0,44.8235,44.8308,44.7795,44.7869,18500.0
2012-01-11 14:50:00,61.13,61.14,61.12,61.13,7400.0,44.7869,44.7942,44.7795,44.7869,7400.0
2012-01-11 14:55:00,61.13,61.14,61.12,61.13,8500.0,44.7869,44.7942,44.7795,44.7869,8500.0
2012-01-11 15:00:00,61.13,61.14,61.13,61.14,3000.0,44.7869,44.7942,44.7869,44.7942,3000.0
2012-01-11 15:05:00,61.13,61.15,61.12,61.13,14700.0,44.7869,44.8015,44.7795,44.7869,14700.0
2012-01-11 15:10:00,61.14,61.16,61.12,61.16,16200.0,44.7942,44.8089,44.7795,44.8089,16200.0
2012-01-11 15:15:00,61.16,61.19,61.15,61.19,5500.0,44.8089,44.8308,44.8015,44.8308,5500.0
2012-01-11 15:20:00,61.19,61.2,61.15,61.2,12300.0,44.8308,44.8382,44.8015,44.8382,12300.0
2012-01-11 15:25:00,61.2,61.22,61.17,61.19,11600.0,44.8382,44.8528,44.8162,44.8308,11600.0
2012-01-11 15:30:00,61.19,61.19,61.09,61.09,11900.0,44.8308,44.8308,44.7576,44.7576,11900.0
2012-01-11 15:35:00,61.09,61.09,61.04,61.05,8500.0,44.7576,44.7576,44.7209,44.7283,8500.0
2012-01-11 15:40:00,61.06,61.08,61.02,61.02,14800.0,44.7356,44.7502,44.7063,44.7063,14800.0
2012-01-11 15:45:00,61.02,61.06,61.02,61.04,15100.0,44.7063,44.7356,44.7063,44.7209,15100.0
2012-01-11 15:50:00,61.04,61.08,61.02,61.07,15200.0,44.7209,44.7502,44.7063,44.7429,15200.0
2012-01-11 15:55:00,61.07,61.08,60.96,61.07,48800.0,44.7429,44.7502,44.6623,44.7429,48800.0
2012-01-12 09:30:00,61.26,61.49,61.21,61.41,20500.0,44.8821,45.0506,44.8455,44.992,20500.0
2012-01-12 09:35:00,61.4,61.47,61.36,61.47,8700.0,44.9847,45.036,44.9554,45.036,8700.0
2012-01-12 09:40:00,61.44,61.63,61.38,61.59,20300.0,45.014,45.1532,44.97,45.1239,20300.0
2012-01-12 09:45:00,61.6,61.61,61.36,61.37,7400.0,45.1312,45.1385,44.9554,44.9627,7400.0
2012-01-12 09:50:00,61.44,61.54,61.44,61.5,8000.0,45.014,45.0873,45.014,45.058,8000.0
2012-01-12 09:55:00,61.51,61.6,61.51,61.55,7300.0,45.0653,45.1312,45.0653,45.0946,7300.0
2012-01-12 10:00:00,61.54,61.55,61.47,61.48,4400.0,45.0873,45.0946,45.036,45.0433,4400.0
2012-01-12 10:05:00,61.51,61.55,61.48,61.5,9300.0,45.0653,45.0946,45.0433,45.058,9300.0
2012-01-12 10:10:00,61.5,61.54,61.46,61.51,20400.0,45.058,45.0873,45.0286,45.0653,20400.0
2012-01-12 10:15:00,61.5,61.61,61.5,61.52,6200.0,45.058,45.1385,45.058,45.0726,6200.0
2012-01-12 10:20:00,61.53,61.62,61.53,61.58,9000.0,45.0799,45.1459,45.0799,45.1166,9000.0
2012-01-12 10:25:00,61.58,61.58,61.51,61.53,13000.0,45.1166,45.1166,45.0653,45.0799,13000.0
2012-01-12 10:30:00,61.53,61.6,61.53,61.54,16300.0,45.0799,45.1312,45.0799,45.0873,16300.0
2012-01-12 10:35:00,61.54,61.6,61.52,61.53,12800.0,45.0873,45.1312,45.0726,45.0799,12800.0
2012-01-12 10:40:00,61.54,61.58,61.51,61.51,10600.0,45.0873,45.1166,45.0653,45.0653,10600.0
2012-01-12 10:45:00,61.52,61.54,61.5,61.53,11700.0,45.0726,45.0873,45.058,45.0799,11700.0
2012-01-12 10:50:00,61.52,61.56,61.51,61.53,9700.0,45.0726,45.1019,45.0653,45.0799,9700.0
2012-01-12 10:55:00,61.52,61.54,61.51,61.53,7100.0,45.0726,45.0873,45.0653,45.0799,7100.0
2012-01-12 11:00:00,61.55,61.56,61.53,61.55,5400.0,45.0946,45.1019,45.0799,45.0946,5400.0
2012-01-12 11:05:00,61.56,61.58,61.55,61.57,12300.0,45.1019,45.1166,45.0946,45.1092,12300.0
2012-01-12 11:10:00,61.56,61.59,61.56,61.57,6900.0,45.1019,45.1239,45.1019,45.1092,6900.0
2012-01-12 11:15:00,61.55,61.55,61.55,61.55,2500.0,45.0946,45.0946,45.0946,45.0946,2500.0
2012-01-12 11:20:00,61.56,61.56,61.54,61.55,6600.0,45.1019,45.1019,45.0873,45.0946,6600.0
2012-01-12 11:25:00,61.56,61.57,61.55,61.55,8400.0,45.1019,45.1092,45.0946,45.0946,8400.0
2012-01-12 11:30:00,61.56,61.6,61.56,61.58,4200.0,45.1019,45.1312,45.1019,45.1166,4200.0
2012-01-12 11:35:00,61.58,61.61,61.56,61.56,6400.0,45.1166,45.1385,45.1019,45.1019,6400.0
2012-01-12 11:40:00,61.57,61.58,61.55,61.57,4000.0,45.1092,45.1166,45.0946,45.1092,4000.0
2012-01-12 11:45:00,61.58,61.6,61.57,61.6,2800.0,45.1166,45.1312,45.1092,45.1312,2800.0
2012-01-12 11:50:00,61.6,61.65,61.58,61.64,5900.0,45.1312,45.1678,45.1166,45.1605,5900.0
2012-01-12 11:55:00,61.66,61.66,61.64,61.66,5300.0,45.1752,45.1752,45.1605,45.1752,5300.0
2012-01-12 12:00:00,61.64,61.68,61.64,61.67,4800.0,45.1605,45.1898,45.1605,45.1825,4800.0
2012-01-12 12:05:00,61.67,61.7,61.67,61.69,5400.0,45.1825,45.2045,45.1825,45.1972,5400.0
2012-01-12 12:10:00,61.7,61.72,61.69,61.72,4600.0,45.2045,45.2191,45.1972,45.2191,4600.0
2012-01-12 12:15:00,61.71,61.75,61.71,61.73,3900.0,45.2118,45.2411,45.2118,45.2265,3900.0
2012-01-12 12:20:00,61.74,61.75,61.71,61.73,3900.0,45.2338,45.2411,45.2118,45.2265,3900.0
2012-01-12 12:25:00,61.73,61.74,61.69,61.69,3800.0,45.2265,45.2338,45.1972,45.1972,3800.0
2012-01-12 12:30:00,61.68,61.69,61.66,61.67,3100.0,45.1898,45.1972,45.1752,45.1825,3100.0
2012-01-12 12:35:00,61.65,61.66,61.64,61.65,1200.0,45.1678,45.1752,45.1605,45.1678,1200.0
2012-01-12 12:40:00,61.64,61.65,61.62,61.65,2700.0,45.1605,45.1678,45.1459,45.1678,2700.0
2012-01-12 12:45:00,61.64,61.65,61.63,61.64,2200.0,45.1605,45.1678,45.1532,45.1605,2200.0
2012-01-12 12:50:00,61.65,61.67,61.64,61.66,4200.0,45.1678,45.1825,45.1605,45.1752,4200.0
2012-01-12 12:55:00,61.66,61.68,61.64,61.67,3900.0,45.1752,45.1898,45.1605,45.1825,3900.0
2012-01-12 13:00:00,61.67,61.72,61.67,61.71,2100.0,45.1825,45.2191,45.1825,45.2118,2100.0
2012-01-12 13:05:00,61.71,61.74,61.71,61.73,2500.0,45.2118,45.2338,45.2118,45.2265,2500.0
2012-01-12 13:10:00,61.73,61.76,61.73,61.74,4100.0,45.2265,45.2484,45.2265,45.2338,4100.0
2012-01-12 13:15:00,61.75,61.75,61.7,61.7,2200.0,45.2411,45.2411,45.2045,45.2045,2200.0
2012-01-12 13:20:00,61.71,61.72,61.71,61.72,900.0,45.2118,45.2191,45.2118,45.2191,900.0
2012-01-12 13:25:00,61.72,61.75,61.7,61.74,3300.0,45.2191,45.2411,45.2045,45.2338,3300.0
2012-01-12 13:30:00,61.74,61.81,61.74,61.76,10400.0,45.2338,45.2851,45.2338,45.2484,10400.0
2012-01-12 13:35:00,61.76,61.85,61.76,61.82,38500.0,45.2484,45.3144,45.2484,45.2924,38500.0
2012-01-12 13:40:00,61.82,61.83,61.8,61.83,17000.0,45.2924,45.2997,45.2777,45.2997,17000.0
2012-01-12 13:45:00,61.83,61.83,61.81,61.82,2400.0,45.2997,45.2997,45.2851,45.2924,2400.0
2012-01-12 13:50:00,61.81,61.9,61.81,61.89,22200.0,45.2851,45.351,45.2851,45.3437,22200.0
2012-01-12 13:55:00,61.88,61.89,61.88,61.88,6400.0,45.3364,45.3437,45.3364,45.3364,6400.0
2012-01-12 14:00:00,61.88,61.89,61.88,61.88,3200.0,45.3364,45.3437,45.3364,45.3364,3200.0
2012-01-12 14:05:00,61.89,61.89,61.88,61.88,5900.0,45.3437,45.3437,45.3364,45.3364,5900.0
2012-01-12 14:10:00,61.89,61.91,61.88,61.89,4200.0,45.3437,45.3583,45.3364,45.3437,4200.0
2012-01-12 14:15:00,61.89,61.9,61.88,61.88,3500.0,45.3437,45.351,45.3364,45.3364,3500.0
2012-01-12 14:20:00,61.89,61.89,61.88,61.88,2600.0,45.3437,45.3437,45.3364,45.3364,2600.0
2012-01-12 14:25:00,61.88,61.98,61.87,61.98,32800.0,45.3364,45.4096,45.329,45.4096,32800.0
2012-01-12 14:30:00,61.98,62.0,61.97,61.97,12700.0,45.4096,45.4243,45.4023,45.4023,12700.0
2012-01-12 14:35:00,61.98,61.99,61.96,61.96,4900.0,45.4096,45.417,45.395,45.395,4900.0
2012-01-12 14:40:00,61.97,61.97,61.85,61.85,6400.0,45.4023,45.4023,45.3144,45.3144,6400.0
2012-01-12 14:45:00,61.85,61.86,61.73,61.75,10200.0,45.3144,45.3217,45.2265,45.2411,10200.0
2012-01-12 14:50:00,61.74,61.74,61.65,61.66,17700.0,45.2338,45.2338,45.1678,45.1752,17700.0
2012-01-12 14:55:00,61.65,61.66,61.59,61.63,18800.0,45.1678,45.1752,45.1239,45.1532,18800.0
2012-01-12 15:00:00,61.61,61.67,61.61,61.66,8700.0,45.1385,45.1825,45.1385,45.1752,8700.0
2012-01-12 15:05:00,61.66,61.69,61.64,61.68,4600.0,45.1752,45.1972,45.1605,45.1898,4600.0
2012-01-12 15:10:00,61.69,61.7,61.67,61.68,4800.0,45.1972,45.2045,45.1825,45.1898,4800.0
2012-01-12 15:15:00,61.67,61.7,61.64,61.64,9400.0,45.1825,45.2045,45.1605,45.1605,9400.0
2012-01-12 15:20:00,61.64,61.65,61.61,61.61,8000.0,45.1605,45.1678,45.1385,45.1385,8000.0
2012-01-12 15:25:00,61.62,61.62,61.56,61.58,9000.0,45.1459,45.1459,45.1019,45.1166,9000.0
2012-01-12 15:30:00,61.59,61.63,61.57,61.6,7900.0,45.1239,45.1532,45.1092,45.1312,7900.0
2012-01-12 15:35:00,61.6,61.65,61.6,61.63,11700.0,45.1312,45.1678,45.1312,45.1532,11700.0
2012-01-12 15:40:00,61.62,61.62,61.57,61.62,13400.0,45.1459,45.1459,45.1092,45.1459,13400.0
2012-01-12 15:45:00,61.62,61.69,61.62,61.68,29100.0,45.1459,45.1972,45.1459,45.1898,29100.0
2012-01-12 15:50:00,61.69,61.7,61.65,61.65,14000.0,45.1972,45.2045,45.1678,45.1678,14000.0
2012-01-12 15:55:00,61.66,61.67,61.62,61.62,33100.0,45.1752,45.1825,45.1459,45.1459,33100.0
2012-01-13 09:30:00,61.54,61.6,61.45,61.52,16200.0,45.0873,45.1312,45.0213,45.0726,16200.0
2012-01-13 09:35:00,61.54,61.64,61.51,61.61,6900.0,45.0873,45.1605,45.0653,45.1385,6900.0
2012-01-13 09:40:00,61.62,61.62,61.5,61.54,11800.0,45.1459,45.1459,45.058,45.0873,11800.0
2012-01-13 09:45:00,61.54,61.62,61.4,61.62,10300.0,45.0873,45.1459,44.9847,45.1459,10300.0
2012-01-13 09:50:00,61.6,61.61,61.55,61.58,8500.0,45.1312,45.1385,45.0946,45.1166,8500.0
2012-01-13 09:55:00,61.62,61.64,61.6,61.61,7900.0,45.1459,45.1605,45.1312,45.1385,7900.0
2012-01-13 10:00:00,61.6,61.6,61.48,61.5,7000.0,45.1312,45.1312,45.0433,45.058,7000.0
2012-01-13 10:05:00,61.51,61.51,61.39,61.39,8400.0,45.0653,45.0653,44.9774,44.9774,8400.0
2012-01-13 10:10:00,61.39,61.39,61.26,61.36,6900.0,44.9774,44.9774,44.8821,44.9554,6900.0
2012-01-13 10:15:00,61.36,61.43,61.27,61.27,5600.0,44.9554,45.0067,44.8894,44.8894,5600.0
2012-01-13 10:20:00,61.3,61.33,61.23,61.27,12200.0,44.9114,44.9334,44.8601,44.8894,12200.0
2012-01-13 10:25:00,61.27,61.44,61.27,61.36,19200.0,44.8894,45.014,44.8894,44.9554,19200.0
2012-01-13 10:30:00,61.36,61.54,61.36,61.46,35100.0,44.9554,45.0873,44.9554,45.0286,35100.0
2012-01-13 10:35:00,61.45,61.52,61.45,61.48,5100.0,45.0213,45.0726,45.0213,45.0433,5100.0
2012-01-13 10:40:00,61.46,61.5,61.46,61.46,6800.0,45.0286,45.058,45.0286,45.0286,6800.0
2012-01-13 10:45:00,61.48,61.52,61.47,61.52,7000.0,45.0433,45.0726,45.036,45.0726,7000.0
2012-01-13 10:50:00,61.52,61.57,61.46,61.46,17600.0,45.0726,45.1092,45.0286,45.0286,17600.0
2012-01-13 10:55:00,61.46,61.49,61.45,61.45,16000.0,45.0286,45.0506,45.0213,45.0213,16000.0
2012-01-13 11:00:00,61.46,61.56,61.45,61.54,6700.0,45.0286,45.1019,45.0213,45.0873,6700.0
2012-01-13 11:05:00,61.54,61.62,61.54,61.58,8700.0,45.0873,45.1459,45.0873,45.1166,8700.0
2012-01-13 11:10:00,61.58,61.62,61.48,61.48,9100.0,45.1166,45.1459,45.0433,45.0433,9100.0
2012-01-13 11:15:00,61.48,61.55,61.48,61.54,10700.0,45.0433,45.0946,45.0433,45.0873,10700.0
2012-01-13 11:20:00,61.55,61.55,61.52,61.52,5000.0,45.0946,45.0946,45.0726,45.0726,5000.0
2012-01-13 11:25:00,61.52,61.52,61.44,61.46,3700.0,45.0726,45.0726,45.014,45.0286,3700.0
2012-01-13 11:30:00,61.45,61.51,61.45,61.48,3500.0,45.0213,45.0653,45.0213,45.0433,3500.0
2012-01-13 11:35:00,61.48,61.49,61.45,61.45,2300.0,45.0433,45.0506,45.0213,45.0213,2300.0
2012-01-13 11:40:00,61.45,61.5,61.43,61.5,5400.0,45.0213,45.058,45.0067,45.058,5400.0
2012-01-13 11:45:00,61.5,61.5,61.41,61.47,7300.0,45.058,45.058,44.992,45.036,7300.0
2012-01-13 11:50:00,61.47,61.55,61.46,61.48,6000.0,45.036,45.0946,45.0286,45.0433,6000.0
2012-01-13 11:55:00,61.48,61.48,61.42,61.42,1500.0,45.0433,45.0433,44.9993,44.9993,1500.0
2012-01-13 12:00:00,61.42,61.45,61.4,61.41,3500.0,44.9993,45.0213,44.9847,44.992,3500.0
2012-01-13 12:05:00,61.4,61.44,61.4,61.44,2600.0,44.9847,45.014,44.9847,45.014,2600.0
2012-01-13 12:10:00,61.45,61.49,61.45,61.47,2800.0,45.0213,45.0506,45.0213,45.036,2800.0
2012-01-13 12:15:00,61.47,61.48,61.45,61.48,8100.0,45.036,45.0433,45.0213,45.0433,8100.0
2012-01-13 12:20:00,61.48,61.51,61.45,61.46,8500.0,45.0433,45.0653,45.0213,45.0286,8500.0
2012-01-13 12:25:00,61.48,61.5,61.42,61.42,3800.0,45.0433,45.058,44.9993,44.9993,3800.0
2012-01-13 12:30:00,61.44,61.44,61.39,61.39,3100.0,45.014,45.014,44.9774,44.9774,3100.0
2012-01-13 12:35:00,61.39,61.41,61.36,61.39,3400.0,44.9774,44.992,44.9554,44.9774,3400.0
2012-01-13 12:40:00,61.36,61.38,61.34,61.35,2400.0,44.9554,44.97,44.9407,44.9481,2400.0
2012-01-13 12:45:00,61.37,61.37,61.32,61.32,3500.0,44.9627,44.9627,44.9261,44.9261,3500.0
2012-01-13 12:50:00,61.33,61.37,61.32,61.35,3900.0,44.9334,44.9627,44.9261,44.9481,3900.0
2012-01-13 12:55:00,61.35,61.38,61.33,61.36,1500.0,44.9481,44.97,44.9334,44.9554,1500.0
2012-01-13 13:00:00,61.34,61.34,61.27,61.27,3600.0,44.9407,44.9407,44.8894,44.8894,3600.0
2012-01-13 13:05:00,61.27,61.27,61.19,61.2,8300.0,44.8894,44.8894,44.8308,44.8382,8300.0
2012-01-13 13:10:00,61.19,61.2,61.16,61.17,5500.0,44.8308,44.8382,44.8089,44.8162,5500.0
2012-01-13 13:15:00,61.16,61.16,61.09,61.09,14400.0,44.8089,44.8089,44.7576,44.7576,14400.0
2012-01-13 13:20:00,61.09,61.14,61.06,61.14,7600.0,44.7576,44.7942,44.7356,44.7942,7600.0
2012-01-13 13:25:00,61.13,61.22,61.13,61.18,5900.0,44.7869,44.8528,44.7869,44.8235,5900.0
2012-01-13 13:30:00,61.17,61.2,61.14,61.19,6500.0,44.8162,44.8382,44.7942,44.8308,6500.0
2012-01-13 13:35:00,61.19,61.21,61.16,61.18,3100.0,44.8308,44.8455,44.8089,44.8235,3100.0
2012-01-13 13:40:00,61.2,61.25,61.19,61.23,3600.0,44.8382,44.8748,44.8308,44.8601,3600.0
2012-01-13 13:45:00,61.23,61.3,61.23,61.29,3300.0,44.8601,44.9114,44.8601,44.9041,3300.0
2012-01-13 13:50:00,61.28,61.37,61.27,61.37,1800.0,44.8968,44.9627,44.8894,44.9627,1800.0
2012-01-13 13:55:00,61.37,61.38,61.33,61.38,4100.0,44.9627,44.97,44.9334,44.97,4100.0
2012-01-13 14:00:00,61.36,61.39,61.32,61.33,7000.0,44.9554,44.9774,44.9261,44.9334,7000.0
2012-01-13 14:05:00,61.33,61.34,61.3,61.31,4100.0,44.9334,44.9407,44.9114,44.9187,4100.0
2012-01-13 14:10:00,61.31,61.37,61.31,61.33,11500.0,44.9187,44.9627,44.9187,44.9334,11500.0
2012-01-13 14:15:00,61.32,61.38,61.31,61.35,15400.0,44.9261,44.97,44.9187,44.9481,15400.0
2012-01-13 14:20:00,61.35,61.36,61.3,61.3,8300.0,44.9481,44.9554,44.9114,44.9114,8300.0
2012-01-13 14:25:00,61.31,61.34,61.3,61.32,3100.0,44.9187,44.9407,44.9114,44.9261,3100.0
2012-01-13 14:30:00,61.33,61.46,61.33,61.44,13700.0,44.9334,45.0286,44.9334,45.014,13700.0
2012-01-13 14:35:00,61.44,61.48,61.44,61.45,4900.0,45.014,45.0433,45.014,45.0213,4900.0
2012-01-13 14:40:00,61.44,61.48,61.43,61.45,5600.0,45.014,45.0433,45.0067,45.0213,5600.0
2012-01-13 14:45:00,61.45,61.5,61.44,61.44,9000.0,45.0213,45.058,45.014,45.014,9000.0
2012-01-13 14:50:00,61.46,61.47,61.42,61.45,1800.0,45.0286,45.036,44.9993,45.0213,1800.0
2012-01-13 14:55:00,61.46,61.51,61.45,61.49,4100.0,45.0286,45.0653,45.0213,45.0506,4100.0
2012-01-13 15:00:00,61.5,61.56,61.49,61.55,5300.0,45.058,45.1019,45.0506,45.0946,5300.0
2012-01-13 15:05:00,61.55,61.65,61.55,61.65,9700.0,45.0946,45.1678,45.0946,45.1678,9700.0
2012-01-13 15:10:00,61.64,61.66,61.6,61.61,8700.0,45.1605,45.1752,45.1312,45.1385,8700.0
2012-01-13 15:15:00,61.61,61.61,61.51,61.51,10900.0,45.1385,45.1385,45.0653,45.0653,10900.0
2012-01-13 15:20:00,61.51,61.51,61.47,61.48,12200.0,45.0653,45.0653,45.036,45.0433,12200.0
2012-01-13 15:25:00,61.5,61.58,61.5,61.55,7700.0,45.058,45.1166,45.058,45.0946,7700.0
2012-01-13 15:30:00,61.54,61.58,61.54,61.55,6100.0,45.0873,45.1166,45.0873,45.0946,6100.0
2012-01-13 15:35:00,61.56,61.58,61.54,61.54,7200.0,45.1019,45.1166,45.0873,45.0873,7200.0
2012-01-13 15:40:00,61.54,61.58,61.53,61.53,8500.0,45.0873,45.1166,45.0799,45.0799,8500.0
2012-01-13 15:45:00,61.53,61.54,61.5,61.52,12000.0,45.0799,45.0873,45.058,45.0726,12000.0
2012-01-13 15:50:00,61.53,61.53,61.48,61.48,13200.0,45.0799,45.0799,45.0433,45.0433,13200.0
2012-01-13 15:55:00,61.48,61.51,61.46,61.51,16000.0,45.0433,45.0653,45.0286,45.0653,16000.0
2012-01-17 09:30:00,61.88,61.99,61.76,61.83,24900.0,45.3364,45.417,45.2484,45.2997,24900.0
2012-01-17 09:35:00,61.79,61.98,61.79,61.98,9200.0,45.2704,45.4096,45.2704,45.4096,9200.0
2012-01-17 09:40:00,61.97,62.0,61.8,61.83,16000.0,45.4023,45.4243,45.2777,45.2997,16000.0
2012-01-17 09:45:00,61.83,61.9,61.78,61.86,20000.0,45.2997,45.351,45.2631,45.3217,20000.0
2012-01-17 09:50:00,61.88,61.88,61.78,61.78,3800.0,45.3364,45.3364,45.2631,45.2631,3800.0
2012-01-17 09:55:00,61.76,61.78,61.69,61.7,6500.0,45.2484,45.2631,45.1972,45.2045,6500.0
2012-01-17 10:00:00,61.71,61.71,61.67,61.69,8100.0,45.2118,45.2118,45.1825,45.1972,8100.0
2012-01-17 10:05:00,61.71,61.77,61.7,61.77,6800.0,45.2118,45.2558,45.2045,45.2558,6800.0
2012-01-17 10:10:00,61.77,61.8,61.73,61.73,7000.0,45.2558,45.2777,45.2265,45.2265,7000.0
2012-01-17 10:15:00,61.74,61.74,61.67,61.68,3500.0,45.2338,45.2338,45.1825,45.1898,3500.0
2012-01-17 10:20:00,61.68,61.71,61.65,61.71,5800.0,45.1898,45.2118,45.1678,45.2118,5800.0
2012-01-17 10:25:00,61.71,61.73,61.68,61.68,3800.0,45.2118,45.2265,45.1898,45.1898,3800.0
2012-01-17 10:30:00,61.68,61.68,61.64,61.64,5300.0,45.1898,45.1898,45.1605,45.1605,5300.0
2012-01-17 10:35:00,61.62,61.62,61.54,61.55,12800.0,45.1459,45.1459,45.0873,45.0946,12800.0
2012-01-17 10:40:00,61.57,61.57,61.45,61.49,13500.0,45.1092,45.1092,45.0213,45.0506,13500.0
2012-01-17 10:45:00,61.51,61.54,61.49,61.49,5700.0,45.0653,45.0873,45.0506,45.0506,5700.0
2012-01-17 10:50:00,61.51,61.53,61.51,61.52,3800.0,45.0653,45.0799,45.0653,45.0726,3800.0
2012-01-17 10:55:00,61.52,61.6,61.52,61.55,5500.0,45.0726,45.1312,45.0726,45.0946,5500.0
2012-01-17 11:00:00,61.58,61.6,61.52,61.54,6400.0,45.1166,45.1312,45.0726,45.0873,6400.0
2012-01-17 11:05:00,61.55,61.57,61.53,61.54,6200.0,45.0946,45.1092,45.0799,45.0873,6200.0
2012-01-17 11:10:00,61.53,61.56,61.52,61.55,4600.0,45.0799,45.1019,45.0726,45.0946,4600.0
2012-01-17 11:15:00,61.56,61.58,61.55,61.57,7100.0,45.1019,45.1166,45.0946,45.1092,7100.0
2012-01-17 11:20:00,61.54,61.57,61.51,61.54,4700.0,45.0873,45.1092,45.0653,45.0873,4700.0
2012-01-17 11:25:00,61.55,61.59,61.54,61.58,5700.0,45.0946,45.1239,45.0873,45.1166,5700.0
2012-01-17 11:30:00,61.58,61.62,61.57,61.57,4200.0,45.1166,45.1459,45.1092,45.1092,4200.0
2012-01-17 11:35:00,61.58,61.63,61.58,61.61,6400.0,45.1166,45.1532,45.1166,45.1385,6400.0
2012-01-17 11:40:00,61.61,61.62,61.53,61.53,6300.0,45.1385,45.1459,45.0799,45.0799,6300.0
2012-01-17 11:45:00,61.53,61.55,61.49,61.54,7000.0,45.0799,45.0946,45.0506,45.0873,7000.0
2012-01-17 11:50:00,61.56,61.62,61.56,61.58,5200.0,45.1019,45.1459,45.1019,45.1166,5200.0
2012-01-17 11:55:00,61.58,61.58,61.52,61.52,6900.0,45.1166,45.1166,45.0726,45.0726,6900.0
2012-01-17 12:00:00,61.52,61.54,61.48,61.53,4400.0,45.0726,45.0873,45.0433,45.0799,4400.0
2012-01-17 12:05:00,61.53,61.64,61.53,61.63,4200.0,45.0799,45.1605,45.0799,45.1532,4200.0
2012-01-17 12:10:00,61.6,61.7,61.6,61.69,7000.0,45.1312,45.2045,45.1312,45.1972,7000.0
2012-01-17 12:15:00,61.68,61.73,61.67,61.73,7500.0,45.1898,45.2265,45.1825,45.2265,7500.0
2012-01-17 12:20:00,61.72,61.73,61.71,61.72,3300.0,45.2191,45.2265,45.2118,45.2191,3300.0
2012-01-17 12:25:00,61.72,61.72,61.67,61.69,3900.0,45.2191,45.2191,45.1825,45.1972,3900.0
2012-01-17 12:30:00,61.69,61.69,61.63,61.63,3800.0,45.1972,45.1972,45.1532,45.1532,3800.0
2012-01-17 12:35:00,61.64,61.64,61.55,61.55,5200.0,45.1605,45.1605,45.0946,45.0946,5200.0
2012-01-17 12:40:00,61.55,61.55,61.52,61.54,3500.0,45.0946,45.0946,45.0726,45.0873,3500.0
2012-01-17 12:45:00,61.54,61.59,61.53,61.56,10400.0,45.0873,45.1239,45.0799,45.1019,10400.0
2012-01-17 12:50:00,61.56,61.63,61.55,61.6,14000.0,45.1019,45.1532,45.0946,45.1312,14000.0
2012-01-17 12:55:00,61.59,61.59,61.54,61.57,4300.0,45.1239,45.1239,45.0873,45.1092,4300.0
2012-01-17 13:00:00,61.57,61.6,61.55,61.59,8400.0,45.1092,45.1312,45.0946,45.1239,8400.0
2012-01-17 13:05:00,61.58,61.62,61.57,61.59,6700.0,45.1166,45.1459,45.1092,45.1239,6700.0
2012-01-17 13:10:00,61.59,61.61,61.56,61.59,9100.0,45.1239,45.1385,45.1019,45.1239,9100.0
2012-01-17 13:15:00,61.6,61.61,61.58,61.6,4700.0,45.1312,45.1385,45.1166,45.1312,4700.0
2012-01-17 13:20:00,61.61,61.61,61.58,61.58,2200.0,45.1385,45.1385,45.1166,45.1166,2200.0
2012-01-17 13:25:00,61.59,61.59,61.56,61.59,4900.0,45.1239,45.1239,45.1019,45.1239,4900.0
2012-01-17 13:30:00,61.59,61.59,61.54,61.59,5500.0,45.1239,45.1239,45.0873,45.1239,5500.0
2012-01-17 13:35:00,61.59,61.65,61.59,61.59,2400.0,45.1239,45.1678,45.1239,45.1239,2400.0
2012-01-17 13:40:00,61.59,61.61,61.55,61.55,3100.0,45.1239,45.1385,45.0946,45.0946,3100.0
2012-01-17 13:45:00,61.55,61.6,61.52,61.54,8300.0,45.0946,45.1312,45.0726,45.0873,8300.0
2012-01-17 13:50:00,61.54,61.61,61.51,61.56,12800.0,45.0873,45.1385,45.0653,45.1019,12800.0
2012-01-17 13:55:00,61.55,61.56,61.5,61.54,15700.0,45.0946,45.1019,45.058,45.0873,15700.0
2012-01-17 14:00:00,61.55,61.56,61.51,61.55,26300.0,45.0946,45.1019,45.0653,45.0946,26300.0
2012-01-17 14:05:00,61.56,61.58,61.56,61.58,2800.0,45.1019,45.1166,45.1019,45.1166,2800.0
2012-01-17 14:10:00,61.56,61.57,61.53,61.53,3000.0,45.1019,45.1092,45.0799,45.0799,3000.0
2012-01-17 14:15:00,61.51,61.52,61.47,61.47,9200.0,45.0653,45.0726,45.036,45.036,9200.0
2012-01-17 14:20:00,61.47,61.49,61.45,61.46,11100.0,45.036,45.0506,45.0213,45.0286,11100.0
2012-01-17 14:25:00,61.47,61.49,61.44,61.47,4700.0,45.036,45.0506,45.014,45.036,4700.0
2012-01-17 14:30:00,61.45,61.46,61.36,61.38,20500.0,45.0213,45.0286,44.9554,44.97,20500.0
2012-01-17 14:35:00,61.38,61.4,61.38,61.4,6800.0,44.97,44.9847,44.97,44.9847,6800.0
2012-01-17 14:40:00,61.4,61.42,61.38,61.42,7600.0,44.9847,44.9993,44.97,44.9993,7600.0
2012-01-17 14:45:00,61.42,61.42,61.38,61.39,6900.0,44.9993,44.9993,44.97,44.9774,6900.0
2012-01-17 14:50:00,61.4,61.4,61.33,61.33,10400.0,44.9847,44.9847,44.9334,44.9334,10400.0
2012-01-17 14:55:00,61.34,61.37,61.33,61.36,7800.0,44.9407,44.9627,44.9334,44.9554,7800.0
2012-01-17 15:00:00,61.35,61.37,61.34,61.36,4500.0,44.9481,44.9627,44.9407,44.9554,4500.0
2012-01-17 15:05:00,61.37,61.39,61.35,61.38,10000.0,44.9627,44.9774,44.9481,44.97,10000.0
2012-01-17 15:10:00,61.38,61.42,61.38,61.41,8500.0,44.97,44.9993,44.97,44.992,8500.0
2012-01-17 15:15:00,61.41,61.43,61.4,61.43,9200.0,44.992,45.0067,44.9847,45.0067,9200.0
2012-01-17 15:20:00,61.43,61.47,61.42,61.46,7900.0,45.0067,45.036,44.9993,45.0286,7900.0
2012-01-17 15:25:00,61.45,61.49,61.45,61.45,11000.0,45.0213,45.0506,45.0213,45.0213,11000.0
2012-01-17 15:30:00,61.46,61.46,61.43,61.45,11300.0,45.0286,45.0286,45.0067,45.0213,11300.0
2012-01-17 15:35:00,61.44,61.49,61.43,61.48,16000.0,45.014,45.0506,45.0067,45.0433,16000.0
2012-01-17 15:40:00,61.48,61.53,61.48,61.5,15900.0,45.0433,45.0799,45.0433,45.058,15900.0
2012-01-17 15:45:00,61.5,61.51,61.44,61.45,13600.0,45.058,45.0653,45.014,45.0213,13600.0
2012-01-17 15:50:00,61.45,61.46,61.39,61.39,15600.0,45.0213,45.0286,44.9774,44.9774,15600.0
2012-01-17 15:55:00,61.41,61.46,61.41,61.43,35500.0,44.992,45.0286,44.992,45.0067,35500.0
2012-01-18 09:30:00,61.44,61.48,61.34,61.38,7600.0,45.014,45.0433,44.9407,44.97,7600.0
2012-01-18 09:35:00,61.31,61.55,61.31,61.43,8400.0,44.9187,45.0946,44.9187,45.0067,8400.0
2012-01-18 09:40:00,61.44,61.44,61.36,61.36,2900.0,45.014,45.014,44.9554,44.9554,2900.0
2012-01-18 09:45:00,61.36,61.44,61.36,61.44,3000.0,44.9554,45.014,44.9554,45.014,3000.0
2012-01-18 09:50:00,61.4,61.53,61.39,61.5,3600.0,44.9847,45.0799,44.9774,45.058,3600.0
2012-01-18 09:55:00,61.51,61.53,61.41,61.43,2600.0,45.0653,45.0799,44.992,45.0067,2600.0
2012-01-18 10:00:00,61.42,61.54,61.42,61.52,5600.0,44.9993,45.0873,44.9993,45.0726,5600.0
2012-01-18 10:05:00,61.52,61.59,61.5,61.53,20600.0,45.0726,45.1239,45.058,45.0799,20600.0
2012-01-18 10:10:00,61.51,61.64,61.51,61.63,16700.0,45.0653,45.1605,45.0653,45.1532,16700.0
2012-01-18 10:15:00,61.56,61.7,61.55,61.69,10400.0,45.1019,45.2045,45.0946,45.1972,10400.0
2012-01-18 10:20:00,61.72,61.85,61.71,61.81,9200.0,45.2191,45.3144,45.2118,45.2851,9200.0
2012-01-18 10:25:00,61.82,61.84,61.73,61.78,6100.0,45.2924,45.3071,45.2265,45.2631,6100.0
2012-01-18 10:30:00,61.78,61.8,61.74,61.79,11200.0,45.2631,45.2777,45.2338,45.2704,11200.0
2012-01-18 10:35:00,61.78,61.79,61.64,61.66,25800.0,45.2631,45.2704,45.1605,45.1752,25800.0
2012-01-18 10:40:00,61.67,61.81,61.67,61.79,10800.0,45.1825,45.2851,45.1825,45.2704,10800.0
2012-01-18 10:45:00,61.79,61.88,61.75,61.88,21400.0,45.2704,45.3364,45.2411,45.3364,21400.0
2012-01-18 10:50:00,61.88,61.91,61.8,61.8,6100.0,45.3364,45.3583,45.2777,45.2777,6100.0
2012-01-18 10:55:00,61.8,61.87,61.79,61.83,15100.0,45.2777,45.329,45.2704,45.2997,15100.0
2012-01-18 11:00:00,61.83,61.85,61.77,61.82,13200.0,45.2997,45.3144,45.2558,45.2924,13200.0
2012-01-18 11:05:00,61.8,61.82,61.74,61.78,13400.0,45.2777,45.2924,45.2338,45.2631,13400.0
2012-01-18 11:10:00,61.82,61.85,61.77,61.8,13600.0,45.2924,45.3144,45.2558,45.2777,13600.0
2012-01-18 11:15:00,61.78,61.82,61.71,61.73,14000.0,45.2631,45.2924,45.2118,45.2265,14000.0
2012-01-18 11:20:00,61.71,61.79,61.65,61.67,9700.0,45.2118,45.2704,45.1678,45.1825,9700.0
2012-01-18 11:25:00,61.67,61.73,61.66,61.66,4400.0,45.1825,45.2265,45.1752,45.1752,4400.0
2012-01-18 11:30:00,61.66,61.73,61.6,61.61,12700.0,45.1752,45.2265,45.1312,45.1385,12700.0
2012-01-18 11:35:00,61.61,61.71,61.6,61.7,7500.0,45.1385,45.2118,45.1312,45.2045,7500.0
2012-01-18 11:40:00,61.7,61.76,61.7,61.7,10900.0,45.2045,45.2484,45.2045,45.2045,10900.0
2012-01-18 11:45:00,61.69,61.71,61.65,61.66,18700.0,45.1972,45.2118,45.1678,45.1752,18700.0
2012-01-18 11:50:00,61.66,61.72,61.66,61.71,2700.0,45.1752,45.2191,45.1752,45.2118,2700.0
2012-01-18 11:55:00,61.73,61.73,61.67,61.73,5800.0,45.2265,45.2265,45.1825,45.2265,5800.0
2012-01-18 12:00:00,61.72,61.73,61.68,61.7,6300.0,45.2191,45.2265,45.1898,45.2045,6300.0
2012-01-18 12:05:00,61.72,61.77,61.69,61.71,14900.0,45.2191,45.2558,45.1972,45.2118,14900.0
2012-01-18 12:10:00,61.7,61.77,61.7,61.74,4400.0,45.2045,45.2558,45.2045,45.2338,4400.0
2012-01-18 12:15:00,61.72,61.76,61.69,61.72,10800.0,45.2191,45.2484,45.1972,45.2191,10800.0
2012-01-18 12:20:00,61.72,61.8,61.72,61.74,12000.0,45.2191,45.2777,45.2191,45.2338,12000.0
2012-01-18 12:25:00,61.74,61.81,61.74,61.79,1700.0,45.2338,45.2851,45.2338,45.2704,1700.0
2012-01-18 12:30:00,61.79,61.81,61.76,61.76,2500.0,45.2704,45.2851,45.2484,45.2484,2500.0
2012-01-18 12:35:00,61.77,61.79,61.74,61.75,4000.0,45.2558,45.2704,45.2338,45.2411,4000.0
2012-01-18 12:40:00,61.76,61.81,61.71,61.8,9300.0,45.2484,45.2851,45.2118,45.2777,9300.0
2012-01-18 12:45:00,61.79,61.87,61.79,61.86,2900.0,45.2704,45.329,45.2704,45.3217,2900.0
2012-01-18 12:50:00,61.86,61.87,61.81,61.86,7400.0,45.3217,45.329,45.2851,45.3217,7400.0
2012-01-18 12:55:00,61.86,61.87,61.8,61.85,13900.0,45.3217,45.329,45.2777,45.3144,13900.0
2012-01-18 13:00:00,61.84,61.89,61.8,61.82,16800.0,45.3071,45.3437,45.2777,45.2924,16800.0
2012-01-18 13:05:00,61.83,61.84,61.77,61.77,3200.0,45.2997,45.3071,45.2558,45.2558,3200.0
2012-01-18 13:10:00,61.78,61.82,61.75,61.79,13200.0,45.2631,45.2924,45.2411,45.2704,13200.0
2012-01-18 13:15:00,61.78,61.8,61.78,61.79,2300.0,45.2631,45.2777,45.2631,45.2704,2300.0
2012-01-18 13:20:00,61.8,61.82,61.77,61.77,4900.0,45.2777,45.2924,45.2558,45.2558,4900.0
2012-01-18 13:25:00,61.76,61.82,61.76,61.78,3800.0,45.2484,45.2924,45.2484,45.2631,3800.0
2012-01-18 13:30:00,61.79,61.85,61.79,61.85,4400.0,45.2704,45.3144,45.2704,45.3144,4400.0
2012-01-18 13:35:00,61.84,61.86,61.76,61.78,9500.0,45.3071,45.3217,45.2484,45.2631,9500.0
2012-01-18 13:40:00,61.77,61.84,61.77,61.79,9800.0,45.2558,45.3071,45.2558,45.2704,9800.0
2012-01-18 13:45:00,61.77,61.78,61.74,61.74,6700.0,45.2558,45.2631,45.2338,45.2338,6700.0
2012-01-18 13:50:00,61.73,61.73,61.71,61.73,2900.0,45.2265,45.2265,45.2118,45.2265,2900.0
2012-01-18 13:55:00,61.72,61.75,61.68,61.68,5400.0,45.2191,45.2411,45.1898,45.1898,5400.0
2012-01-18 14:00:00,61.68,61.7,61.67,61.68,12100.0,45.1898,45.2045,45.1825,45.1898,12100.0
2012-01-18 14:05:00,61.67,61.75,61.64,61.73,10700.0,45.1825,45.2411,45.1605,45.2265,10700.0
2012-01-18 14:10:00,61.72,61.74,61.65,61.7,15000.0,45.2191,45.2338,45.1678,45.2045,15000.0
2012-01-18 14:15:00,61.71,61.74,61.66,61.69,7200.0,45.2118,45.2338,45.1752,45.1972,7200.0
2012-01-18 14:20:00,61.69,61.74,61.69,61.73,6400.0,45.1972,45.2338,45.1972,45.2265,6400.0
2012-01-18 14:25:00,61.73,61.75,61.71,61.75,5800.0,45.2265,45.2411,45.2118,45.2411,5800.0
2012-01-18 14:30:00,61.76,61.76,61.72,61.72,2300.0,45.2484,45.2484,45.2191,45.2191,2300.0
2012-01-18 14:35:00,61.73,61.73,61.71,61.73,4100.0,45.2265,45.2265,45.2118,45.2265,4100.0
2012-01-18 14:40:00,61.72,61.79,61.72,61.77,9900.0,45.2191,45.2704,45.2191,45.2558,9900.0
2012-01-18 14:45:00,61.77,61.81,61.76,61.79,8100.0,45.2558,45.2851,45.2484,45.2704,8100.0
2012-01-18 14:50:00,61.79,61.8,61.78,61.79,1600.0,45.2704,45.2777,45.2631,45.2704,1600.0
2012-01-18 14:55:00,61.79,61.8,61.77,61.79,5400.0,45.2704,45.2777,45.2558,45.2704,5400.0
2012-01-18 15:00:00,61.79,61.81,61.78,61.8,4100.0,45.2704,45.2851,45.2631,45.2777,4100.0
2012-01-18 15:05:00,61.8,61.82,61.8,61.82,7700.0,45.2777,45.2924,45.2777,45.2924,7700.0
2012-01-18 15:10:00,61.82,61.94,61.82,61.94,12700.0,45.2924,45.3803,45.2924,45.3803,12700.0
2012-01-18 15:15:00,61.94,61.98,61.94,61.95,5800.0,45.3803,45.4096,45.3803,45.3876,5800.0
2012-01-18 15:20:00,61.94,62.0,61.94,61.98,6000.0,45.3803,45.4243,45.3803,45.4096,6000.0
2012-01-18 15:25:00,61.98,62.0,61.98,61.98,15500.0,45.4096,45.4243,45.4096,45.4096,15500.0
2012-01-18 15:30:00,61.97,61.98,61.9,61.93,11800.0,45.4023,45.4096,45.351,45.373,11800.0
2012-01-18 15:35:00,61.94,61.94,61.89,61.89,4000.0,45.3803,45.3803,45.3437,45.3437,4000.0
2012-01-18 15:40:00,61.89,61.91,61.85,61.89,11100.0,45.3437,45.3583,45.3144,45.3437,11100.0
2012-01-18 15:45:00,61.89,61.92,61.81,61.82,29800.0,45.3437,45.3657,45.2851,45.2924,29800.0
2012-01-18 15:50:00,61.82,61.93,61.82,61.92,21400.0,45.2924,45.373,45.2924,45.3657,21400.0
2012-01-18 15:55:00,61.92,61.95,61.89,61.92,42300.0,45.3657,45.3876,45.3437,45.3657,42300.0
2012-01-19 09:30:00,61.97,62.19,61.77,61.78,53200.0,45.4023,45.5635,45.2558,45.2631,53200.0
2012-01-19 09:35:00,61.83,61.85,61.56,61.58,60600.0,45.2997,45.3144,45.1019,45.1166,60600.0
2012-01-19 09:40:00,61.59,61.62,61.47,61.5,19500.0,45.1239,45.1459,45.036,45.058,19500.0
2012-01-19 09:45:00,61.5,61.52,61.32,61.36,17800.0,45.058,45.0726,44.9261,44.9554,17800.0
2012-01-19 09:50:00,61.36,61.37,61.28,61.35,18700.0,44.9554,44.9627,44.8968,44.9481,18700.0
2012-01-19 09:55:00,61.35,61.51,61.34,61.51,13300.0,44.9481,45.0653,44.9407,45.0653,13300.0
2012-01-19 10:00:00,61.49,61.49,61.3,61.36,21400.0,45.0506,45.0506,44.9114,44.9554,21400.0
2012-01-19 10:05:00,61.37,61.43,61.29,61.33,11600.0,44.9627,45.0067,44.9041,44.9334,11600.0
2012-01-19 10:10:00,61.32,61.33,61.15,61.15,11500.0,44.9261,44.9334,44.8015,44.8015,11500.0
2012-01-19 10:15:00,61.15,61.2,61.12,61.16,10000.0,44.8015,44.8382,44.7795,44.8089,10000.0
2012-01-19 10:20:00,61.15,61.27,61.14,61.25,10600.0,44.8015,44.8894,44.7942,44.8748,10600.0
2012-01-19 10:25:00,61.25,61.29,61.18,61.25,22400.0,44.8748,44.9041,44.8235,44.8748,22400.0
2012-01-19 10:30:00,61.26,61.35,61.21,61.26,32400.0,44.8821,44.9481,44.8455,44.8821,32400.0
2012-01-19 10:35:00,61.26,61.28,61.15,61.27,24400.0,44.8821,44.8968,44.8015,44.8894,24400.0
2012-01-19 10:40:00,61.27,61.33,61.27,61.32,5000.0,44.8894,44.9334,44.8894,44.9261,5000.0
2012-01-19 10:45:00,61.33,61.39,61.31,61.39,7000.0,44.9334,44.9774,44.9187,44.9774,7000.0
2012-01-19 10:50:00,61.39,61.43,61.35,61.43,13900.0,44.9774,45.0067,44.9481,45.0067,13900.0
2012-01-19 10:55:00,61.41,61.43,61.37,61.38,8100.0,44.992,45.0067,44.9627,44.97,8100.0
2012-01-19 11:00:00,61.38,61.41,61.28,61.36,21000.0,44.97,44.992,44.8968,44.9554,21000.0
2012-01-19 11:05:00,61.35,61.39,61.3,61.32,19000.0,44.9481,44.9774,44.9114,44.9261,19000.0
2012-01-19 11:10:00,61.31,61.4,61.28,61.4,14200.0,44.9187,44.9847,44.8968,44.9847,14200.0
2012-01-19 11:15:00,61.39,61.4,61.32,61.4,6400.0,44.9774,44.9847,44.9261,44.9847,6400.0
2012-01-19 11:20:00,61.39,61.41,61.34,61.4,11400.0,44.9774,44.992,44.9407,44.9847,11400.0
2012-01-19 11:25:00,61.4,61.41,61.34,61.38,12000.0,44.9847,44.992,44.9407,44.97,12000.0
2012-01-19 11:30:00,61.4,61.41,61.37,61.39,7700.0,44.9847,44.992,44.9627,44.9774,7700.0
2012-01-19 11:35:00,61.39,61.46,61.38,61.44,10200.0,44.9774,45.0286,44.97,45.014,10200.0
2012-01-19 11:40:00,61.42,61.53,61.42,61.51,4500.0,44.9993,45.0799,44.9993,45.0653,4500.0
2012-01-19 11:45:00,61.52,61.55,61.5,61.53,5600.0,45.0726,45.0946,45.058,45.0799,5600.0
2012-01-19 11:50:00,61.51,61.55,61.5,61.55,10900.0,45.0653,45.0946,45.058,45.0946,10900.0
2012-01-19 11:55:00,61.57,61.63,61.56,61.63,3000.0,45.1092,45.1532,45.1019,45.1532,3000.0
2012-01-19 12:00:00,61.63,61.64,61.62,61.64,6600.0,45.1532,45.1605,45.1459,45.1605,6600.0
2012-01-19 12:05:00,61.64,61.7,61.64,61.64,7400.0,45.1605,45.2045,45.1605,45.1605,7400.0
2012-01-19 12:10:00,61.64,61.69,61.63,61.67,9900.0,45.1605,45.1972,45.1532,45.1825,9900.0
2012-01-19 12:15:00,61.67,61.71,61.67,61.68,4500.0,45.1825,45.2118,45.1825,45.1898,4500.0
2012-01-19 12:20:00,61.67,61.69,61.65,61.65,3300.0,45.1825,45.1972,45.1678,45.1678,3300.0
2012-01-19 12:25:00,61.64,61.69,61.64,61.68,3900.0,45.1605,45.1972,45.1605,45.1898,3900.0
2012-01-19 12:30:00,61.69,61.71,61.64,61.71,11200.0,45.1972,45.2118,45.1605,45.2118,11200.0
2012-01-19 12:35:00,61.71,61.72,61.67,61.67,3900.0,45.2118,45.2191,45.1825,45.1825,3900.0
2012-01-19 12:40:00,61.67,61.7,61.67,61.69,2800.0,45.1825,45.2045,45.1825,45.1972,2800.0
2012-01-19 12:45:00,61.7,61.71,61.68,61.7,4900.0,45.2045,45.2118,45.1898,45.2045,4900.0
2012-01-19 12:50:00,61.71,61.71,61.65,61.7,7800.0,45.2118,45.2118,45.1678,45.2045,7800.0
2012-01-19 12:55:00,61.7,61.73,61.7,61.72,4500.0,45.2045,45.2265,45.2045,45.2191,4500.0
2012-01-19 13:00:00,61.72,61.76,61.72,61.75,6700.0,45.2191,45.2484,45.2191,45.2411,6700.0
2012-01-19 13:05:00,61.75,61.77,61.7,61.72,23500.0,45.2411,45.2558,45.2045,45.2191,23500.0
2012-01-19 13:10:00,61.72,61.75,61.7,61.73,17700.0,45.2191,45.2411,45.2045,45.2265,17700.0
2012-01-19 13:15:00,61.73,61.78,61.73,61.77,3400.0,45.2265,45.2631,45.2265,45.2558,3400.0
2012-01-19 13:20:00,61.79,61.8,61.77,61.79,2900.0,45.2704,45.2777,45.2558,45.2704,2900.0
2012-01-19 13:25:00,61.8,61.83,61.79,61.83,3000.0,45.2777,45.2997,45.2704,45.2997,3000.0
2012-01-19 13:30:00,61.83,61.84,61.8,61.8,3500.0,45.2997,45.3071,45.2777,45.2777,3500.0
2012-01-19 13:35:00,61.83,61.83,61.74,61.81,5800.0,45.2997,45.2997,45.2338,45.2851,5800.0
2012-01-19 13:40:00,61.8,61.84,61.8,61.83,5000.0,45.2777,45.3071,45.2777,45.2997,5000.0
2012-01-19 13:45:00,61.83,61.83,61.76,61.77,12700.0,45.2997,45.2997,45.2484,45.2558,12700.0
2012-01-19 13:50:00,61.77,61.8,61.75,61.79,14600.0,45.2558,45.2777,45.2411,45.2704,14600.0
2012-01-19 13:55:00,61.8,61.85,61.79,61.82,6400.0,45.2777,45.3144,45.2704,45.2924,6400.0
2012-01-19 14:00:00,61.82,61.87,61.77,61.87,16100.0,45.2924,45.329,45.2558,45.329,16100.0
2012-01-19 14:05:00,61.87,61.94,61.86,61.94,6300.0,45.329,45.3803,45.3217,45.3803,6300.0
2012-01-19 14:10:00,61.93,61.96,61.92,61.94,8000.0,45.373,45.395,45.3657,45.3803,8000.0
2012-01-19 14:15:00,61.94,61.95,61.93,61.93,3000.0,45.3803,45.3876,45.373,45.373,3000.0
2012-01-19 14:20:00,61.93,61.95,61.88,61.9,5400.0,45.373,45.3876,45.3364,45.351,5400.0
2012-01-19 14:25:00,61.9,61.91,61.89,61.91,6800.0,45.351,45.3583,45.3437,45.3583,6800.0
2012-01-19 14:30:00,61.9,61.92,61.85,61.86,5300.0,45.351,45.3657,45.3144,45.3217,5300.0
2012-01-19 14:35:00,61.86,61.87,61.83,61.85,3800.0,45.3217,45.329,45.2997,45.3144,3800.0
2012-01-19 14:40:00,61.84,61.87,61.77,61.77,5800.0,45.3071,45.329,45.2558,45.2558,5800.0
2012-01-19 14:45:00,61.78,61.81,61.78,61.79,5200.0,45.2631,45.2851,45.2631,45.2704,5200.0
2012-01-19 14:50:00,61.78,61.78,61.76,61.77,3400.0,45.2631,45.2631,45.2484,45.2558,3400.0
2012-01-19 14:55:00,61.77,61.77,61.74,61.74,6900.0,45.2558,45.2558,45.2338,45.2338,6900.0
2012-01-19 15:00:00,61.75,61.77,61.75,61.77,7200.0,45.2411,45.2558,45.2411,45.2558,7200.0
2012-01-19 15:05:00,61.77,61.77,61.76,61.77,8100.0,45.2558,45.2558,45.2484,45.2558,8100.0
2012-01-19 15:10:00,61.77,61.77,61.75,61.75,9300.0,45.2558,45.2558,45.2411,45.2411,9300.0
2012-01-19 15:15:00,61.75,61.8,61.75,61.8,8100.0,45.2411,45.2777,45.2411,45.2777,8100.0
2012-01-19 15:20:00,61.79,61.8,61.78,61.79,14600.0,45.2704,45.2777,45.2631,45.2704,14600.0
2012-01-19 15:25:00,61.79,61.79,61.73,61.75,13400.0,45.2704,45.2704,45.2265,45.2411,13400.0
2012-01-19 15:30:00,61.75,61.77,61.73,61.77,5300.0,45.2411,45.2558,45.2265,45.2558,5300.0
2012-01-19 15:35:00,61.77,61.79,61.77,61.78,6400.0,45.2558,45.2704,45.2558,45.2631,6400.0
2012-01-19 15:40:00,61.77,61.78,61.71,61.72,15000.0,45.2558,45.2631,45.2118,45.2191,15000.0
2012-01-19 15:45:00,61.71,61.71,61.62,61.62,22200.0,45.2118,45.2118,45.1459,45.1459,22200.0
2012-01-19 15:50:00,61.62,61.63,61.58,61.6,28500.0,45.1459,45.1532,45.1166,45.1312,28500.0
2012-01-19 15:55:00,61.59,61.68,61.59,61.67,65400.0,45.1239,45.1898,45.1239,45.1825,65400.0
2012-01-20 09:30:00,61.78,61.93,61.6,61.83,116200.0,45.2631,45.373,45.1312,45.2997,116200.0
2012-01-20 09:35:00,61.83,61.85,61.67,61.75,9700.0,45.2997,45.3144,45.1825,45.2411,9700.0
2012-01-20 09:40:00,61.75,61.8,61.72,61.74,22200.0,45.2411,45.2777,45.2191,45.2338,22200.0
2012-01-20 09:45:00,61.72,61.72,61.56,61.66,15200.0,45.2191,45.2191,45.1019,45.1752,15200.0
2012-01-20 09:50:00,61.64,61.65,61.54,61.62,33700.0,45.1605,45.1678,45.0873,45.1459,33700.0
2012-01-20 09:55:00,61.62,61.62,61.52,61.53,17500.0,45.1459,45.1459,45.0726,45.0799,17500.0
2012-01-20 10:00:00,61.52,61.53,61.44,61.45,8100.0,45.0726,45.0799,45.014,45.0213,8100.0
2012-01-20 10:05:00,61.45,61.54,61.4,61.53,18700.0,45.0213,45.0873,44.9847,45.0799,18700.0
2012-01-20 10:10:00,61.49,61.55,61.41,61.55,21500.0,45.0506,45.0946,44.992,45.0946,21500.0
2012-01-20 10:15:00,61.54,61.54,61.45,61.48,23300.0,45.0873,45.0873,45.0213,45.0433,23300.0
2012-01-20 10:20:00,61.47,61.48,61.29,61.39,19400.0,45.036,45.0433,44.9041,44.9774,19400.0
2012-01-20 10:25:00,61.38,61.43,61.36,61.43,5900.0,44.97,45.0067,44.9554,45.0067,5900.0
2012-01-20 10:30:00,61.42,61.42,61.29,61.37,19600.0,44.9993,44.9993,44.9041,44.9627,19600.0
2012-01-20 10:35:00,61.37,61.37,61.23,61.23,8400.0,44.9627,44.9627,44.8601,44.8601,8400.0
2012-01-20 10:40:00,61.23,61.23,61.13,61.21,11200.0,44.8601,44.8601,44.7869,44.8455,11200.0
2012-01-20 10:45:00,61.23,61.3,61.22,61.3,4200.0,44.8601,44.9114,44.8528,44.9114,4200.0
2012-01-20 10:50:00,61.3,61.33,61.3,61.31,3800.0,44.9114,44.9334,44.9114,44.9187,3800.0
2012-01-20 10:55:00,61.32,61.4,61.3,61.4,12300.0,44.9261,44.9847,44.9114,44.9847,12300.0
2012-01-20 11:00:00,61.4,61.44,61.39,61.39,12000.0,44.9847,45.014,44.9774,44.9774,12000.0
2012-01-20 11:05:00,61.39,61.43,61.36,61.4,8100.0,44.9774,45.0067,44.9554,44.9847,8100.0
2012-01-20 11:10:00,61.39,61.39,61.32,61.36,4000.0,44.9774,44.9774,44.9261,44.9554,4000.0
2012-01-20 11:15:00,61.35,61.39,61.32,61.32,5400.0,44.9481,44.9774,44.9261,44.9261,5400.0
2012-01-20 11:20:00,61.33,61.35,61.24,61.25,4800.0,44.9334,44.9481,44.8675,44.8748,4800.0
2012-01-20 11:25:00,61.24,61.28,61.22,61.25,5800.0,44.8675,44.8968,44.8528,44.8748,5800.0
2012-01-20 11:30:00,61.26,61.26,61.21,61.22,3100.0,44.8821,44.8821,44.8455,44.8528,3100.0
2012-01-20 11:35:00,61.24,61.28,61.2,61.27,17900.0,44.8675,44.8968,44.8382,44.8894,17900.0
2012-01-20 11:40:00,61.27,61.27,61.2,61.21,4200.0,44.8894,44.8894,44.8382,44.8455,4200.0
2012-01-20 11:45:00,61.2,61.2,61.13,61.14,4600.0,44.8382,44.8382,44.7869,44.7942,4600.0
2012-01-20 11:50:00,61.14,61.16,61.09,61.16,9700.0,44.7942,44.8089,44.7576,44.8089,9700.0
2012-01-20 11:55:00,61.16,61.22,61.16,61.2,5700.0,44.8089,44.8528,44.8089,44.8382,5700.0
2012-01-20 12:00:00,61.21,61.27,61.21,61.26,4600.0,44.8455,44.8894,44.8455,44.8821,4600.0
2012-01-20 12:05:00,61.26,61.3,61.26,61.29,8500.0,44.8821,44.9114,44.8821,44.9041,8500.0
2012-01-20 12:10:00,61.28,61.29,61.26,61.29,2800.0,44.8968,44.9041,44.8821,44.9041,2800.0
2012-01-20 12:15:00,61.29,61.29,61.27,61.27,3400.0,44.9041,44.9041,44.8894,44.8894,3400.0
2012-01-20 12:20:00,61.27,61.3,61.25,61.3,7600.0,44.8894,44.9114,44.8748,44.9114,7600.0
2012-01-20 12:25:00,61.29,61.29,61.24,61.25,5300.0,44.9041,44.9041,44.8675,44.8748,5300.0
2012-01-20 12:30:00,61.25,61.29,61.22,61.24,10100.0,44.8748,44.9041,44.8528,44.8675,10100.0
2012-01-20 12:35:00,61.24,61.25,61.22,61.23,3800.0,44.8675,44.8748,44.8528,44.8601,3800.0
2012-01-20 12:40:00,61.24,61.29,61.2,61.26,16200.0,44.8675,44.9041,44.8382,44.8821,16200.0
2012-01-20 12:45:00,61.25,61.25,61.2,61.22,2000.0,44.8748,44.8748,44.8382,44.8528,2000.0
2012-01-20 12:50:00,61.23,61.29,61.22,61.29,2200.0,44.8601,44.9041,44.8528,44.9041,2200.0
2012-01-20 12:55:00,61.28,61.29,61.24,61.26,4700.0,44.8968,44.9041,44.8675,44.8821,4700.0
2012-01-20 13:00:00,61.27,61.3,61.23,61.23,10000.0,44.8894,44.9114,44.8601,44.8601,10000.0
2012-01-20 13:05:00,61.22,61.27,61.22,61.27,2500.0,44.8528,44.8894,44.8528,44.8894,2500.0
2012-01-20 13:10:00,61.27,61.31,61.24,61.3,7600.0,44.8894,44.9187,44.8675,44.9114,7600.0
2012-01-20 13:15:00,61.29,61.32,61.27,61.28,5200.0,44.9041,44.9261,44.8894,44.8968,5200.0
2012-01-20 13:20:00,61.27,61.33,61.24,61.31,11000.0,44.8894,44.9334,44.8675,44.9187,11000.0
2012-01-20 13:25:00,61.32,61.32,61.26,61.3,12000.0,44.9261,44.9261,44.8821,44.9114,12000.0
2012-01-20 13:30:00,61.31,61.34,61.27,61.33,11000.0,44.9187,44.9407,44.8894,44.9334,11000.0
2012-01-20 13:35:00,61.33,61.34,61.29,61.3,7600.0,44.9334,44.9407,44.9041,44.9114,7600.0
2012-01-20 13:40:00,61.3,61.34,61.3,61.32,14100.0,44.9114,44.9407,44.9114,44.9261,14100.0
2012-01-20 13:45:00,61.33,61.33,61.31,61.32,9900.0,44.9334,44.9334,44.9187,44.9261,9900.0
2012-01-20 13:50:00,61.31,61.32,61.27,61.29,4500.0,44.9187,44.9261,44.8894,44.9041,4500.0
2012-01-20 13:55:00,61.26,61.31,61.26,61.29,6700.0,44.8821,44.9187,44.8821,44.9041,6700.0
2012-01-20 14:00:00,61.28,61.31,61.26,61.31,9800.0,44.8968,44.9187,44.8821,44.9187,9800.0
2012-01-20 14:05:00,61.31,61.33,61.31,61.33,5100.0,44.9187,44.9334,44.9187,44.9334,5100.0
2012-01-20 14:10:00,61.33,61.37,61.33,61.36,3600.0,44.9334,44.9627,44.9334,44.9554,3600.0
2012-01-20 14:15:00,61.36,61.4,61.36,61.38,7700.0,44.9554,44.9847,44.9554,44.97,7700.0
2012-01-20 14:20:00,61.39,61.39,61.38,61.39,2900.0,44.9774,44.9774,44.97,44.9774,2900.0
2012-01-20 14:25:00,61.39,61.44,61.39,61.43,5100.0,44.9774,45.014,44.9774,45.0067,5100.0
2012-01-20 14:30:00,61.44,61.44,61.41,61.43,3400.0,45.014,45.014,44.992,45.0067,3400.0
2012-01-20 14:35:00,61.42,61.43,61.37,61.37,6600.0,44.9993,45.0067,44.9627,44.9627,6600.0
2012-01-20 14:40:00,61.36,61.39,61.36,61.38,2800.0,44.9554,44.9774,44.9554,44.97,2800.0
2012-01-20 14:45:00,61.37,61.38,61.34,61.36,7200.0,44.9627,44.97,44.9407,44.9554,7200.0
2012-01-20 14:50:00,61.36,61.37,61.35,61.36,4600.0,44.9554,44.9627,44.9481,44.9554,4600.0
2012-01-20 14:55:00,61.36,61.39,61.36,61.38,6500.0,44.9554,44.9774,44.9554,44.97,6500.0
2012-01-20 15:00:00,61.38,61.43,61.38,61.41,10300.0,44.97,45.0067,44.97,44.992,10300.0
2012-01-20 15:05:00,61.39,61.4,61.35,61.38,7000.0,44.9774,44.9847,44.9481,44.97,7000.0
2012-01-20 15:10:00,61.37,61.39,61.37,61.37,4300.0,44.9627,44.9774,44.9627,44.9627,4300.0
2012-01-20 15:15:00,61.37,61.4,61.37,61.4,3500.0,44.9627,44.9847,44.9627,44.9847,3500.0
2012-01-20 15:20:00,61.4,61.4,61.39,61.4,4900.0,44.9847,44.9847,44.9774,44.9847,4900.0
2012-01-20 15:25:00,61.4,61.46,61.4,61.46,10300.0,44.9847,45.0286,44.9847,45.0286,10300.0
2012-01-20 15:30:00,61.46,61.47,61.43,61.45,30900.0,45.0286,45.036,45.0067,45.0213,30900.0
2012-01-20 15:35:00,61.45,61.46,61.37,61.4,8700.0,45.0213,45.0286,44.9627,44.9847,8700.0
2012-01-20 15:40:00,61.39,61.43,61.38,61.43,11800.0,44.9774,45.0067,44.97,45.0067,11800.0
2012-01-20 15:45:00,61.43,61.53,61.42,61.52,19600.0,45.0067,45.0799,44.9993,45.0726,19600.0
2012-01-20 15:50:00,61.52,61.53,61.46,61.48,26100.0,45.0726,45.0799,45.0286,45.0433,26100.0
2012-01-20 15:55:00,61.49,61.55,61.49,61.54,46200.0,45.0506,45.0946,45.0506,45.0873,46200.0
2012-01-23 09:30:00,61.66,61.66,61.34,61.44,8500.0,45.1752,45.1752,44.9407,45.014,8500.0
2012-01-23 09:35:00,61.46,61.46,61.27,61.41,20900.0,45.0286,45.0286,44.8894,44.992,20900.0
2012-01-23 09:40:00,61.44,61.7,61.43,61.69,12600.0,45.014,45.2045,45.0067,45.1972,12600.0
2012-01-23 09:45:00,61.69,61.72,61.6,61.71,11300.0,45.1972,45.2191,45.1312,45.2118,11300.0
2012-01-23 09:50:00,61.72,61.77,61.64,61.69,6900.0,45.2191,45.2558,45.1605,45.1972,6900.0
2012-01-23 09:55:00,61.67,61.69,61.63,61.69,5400.0,45.1825,45.1972,45.1532,45.1972,5400.0
2012-01-23 10:00:00,61.68,61.69,61.64,61.65,24500.0,45.1898,45.1972,45.1605,45.1678,24500.0
2012-01-23 10:05:00,61.65,61.68,61.61,61.61,5400.0,45.1678,45.1898,45.1385,45.1385,5400.0
2012-01-23 10:10:00,61.62,61.62,61.55,61.55,14100.0,45.1459,45.1459,45.0946,45.0946,14100.0
2012-01-23 10:15:00,61.54,61.63,61.53,61.6,11000.0,45.0873,45.1532,45.0799,45.1312,11000.0
2012-01-23 10:20:00,61.61,61.61,61.56,61.59,5000.0,45.1385,45.1385,45.1019,45.1239,5000.0
2012-01-23 10:25:00,61.6,61.63,61.57,61.58,3400.0,45.1312,45.1532,45.1092,45.1166,3400.0
2012-01-23 10:30:00,61.59,61.62,61.56,61.59,7000.0,45.1239,45.1459,45.1019,45.1239,7000.0
2012-01-23 10:35:00,61.57,61.57,61.53,61.55,3600.0,45.1092,45.1092,45.0799,45.0946,3600.0
2012-01-23 10:40:00,61.57,61.59,61.54,61.56,2400.0,45.1092,45.1239,45.0873,45.1019,2400.0
2012-01-23 10:45:00,61.56,61.63,61.55,61.63,5000.0,45.1019,45.1532,45.0946,45.1532,5000.0
2012-01-23 10:50:00,61.63,61.63,61.6,61.62,2200.0,45.1532,45.1532,45.1312,45.1459,2200.0
2012-01-23 10:55:00,61.62,61.63,61.61,61.61,3800.0,45.1459,45.1532,45.1385,45.1385,3800.0
2012-01-23 11:00:00,61.6,61.62,61.6,61.62,9800.0,45.1312,45.1459,45.1312,45.1459,9800.0
2012-01-23 11:05:00,61.62,61.62,61.53,61.55,3000.0,45.1459,45.1459,45.0799,45.0946,3000.0
2012-01-23 11:10:00,61.55,61.59,61.52,61.59,3200.0,45.0946,45.1239,45.0726,45.1239,3200.0
2012-01-23 11:15:00,61.57,61.57,61.52,61.56,4800.0,45.1092,45.1092,45.0726,45.1019,4800.0
2012-01-23 11:20:00,61.56,61.57,61.54,61.57,3400.0,45.1019,45.1092,45.0873,45.1092,3400.0
2012-01-23 11:25:00,61.57,61.6,61.57,61.58,3500.0,45.1092,45.1312,45.1092,45.1166,3500.0
2012-01-23 11:30:00,61.57,61.58,61.55,61.55,6300.0,45.1092,45.1166,45.0946,45.0946,6300.0
2012-01-23 11:35:00,61.55,61.56,61.49,61.53,12000.0,45.0946,45.1019,45.0506,45.0799,12000.0
2012-01-23 11:40:00,61.53,61.56,61.5,61.5,16800.0,45.0799,45.1019,45.058,45.058,16800.0
2012-01-23 11:45:00,61.5,61.52,61.44,61.51,3700.0,45.058,45.0726,45.014,45.0653,3700.0
2012-01-23 11:50:00,61.51,61.54,61.48,61.52,8400.0,45.0653,45.0873,45.0433,45.0726,8400.0
2012-01-23 11:55:00,61.5,61.58,61.5,61.52,5000.0,45.058,45.1166,45.058,45.0726,5000.0
2012-01-23 12:00:00,61.51,61.53,61.46,61.51,12900.0,45.0653,45.0799,45.0286,45.0653,12900.0
2012-01-23 12:05:00,61.51,61.51,61.43,61.47,2500.0,45.0653,45.0653,45.0067,45.036,2500.0
2012-01-23 12:10:00,61.48,61.5,61.43,61.43,5400.0,45.0433,45.058,45.0067,45.0067,5400.0
2012-01-23 12:15:00,61.43,61.51,61.43,61.51,12000.0,45.0067,45.0653,45.0067,45.0653,12000.0
2012-01-23 12:20:00,61.51,61.54,61.5,61.52,3200.0,45.0653,45.0873,45.058,45.0726,3200.0
2012-01-23 12:25:00,61.52,61.54,61.51,61.53,2500.0,45.0726,45.0873,45.0653,45.0799,2500.0
2012-01-23 12:30:00,61.53,61.53,61.5,61.5,2700.0,45.0799,45.0799,45.058,45.058,2700.0
2012-01-23 12:35:00,61.5,61.51,61.47,61.51,4400.0,45.058,45.0653,45.036,45.0653,4400.0
2012-01-23 12:40:00,61.5,61.55,61.49,61.53,6800.0,45.058,45.0946,45.0506,45.0799,6800.0
2012-01-23 12:45:00,61.54,61.55,61.51,61.53,3500.0,45.0873,45.0946,45.0653,45.0799,3500.0
2012-01-23 12:50:00,61.54,61.55,61.53,61.54,2300.0,45.0873,45.0946,45.0799,45.0873,2300.0
2012-01-23 12:55:00,61.54,61.54,61.51,61.52,2400.0,45.0873,45.0873,45.0653,45.0726,2400.0
2012-01-23 13:00:00,61.51,61.51,61.47,61.48,6700.0,45.0653,45.0653,45.036,45.0433,6700.0
2012-01-23 13:05:00,61.49,61.52,61.48,61.52,3400.0,45.0506,45.0726,45.0433,45.0726,3400.0
2012-01-23 13:10:00,61.52,61.54,61.49,61.54,5500.0,45.0726,45.0873,45.0506,45.0873,5500.0
2012-01-23 13:15:00,61.53,61.53,61.51,61.53,2800.0,45.0799,45.0799,45.0653,45.0799,2800.0
2012-01-23 13:20:00,61.53,61.54,61.5,61.54,3600.0,45.0799,45.0873,45.058,45.0873,3600.0
2012-01-23 13:25:00,61.54,61.56,61.52,61.55,2800.0,45.0873,45.1019,45.0726,45.0946,2800.0
2012-01-23 13:30:00,61.55,61.57,61.54,61.56,10300.0,45.0946,45.1092,45.0873,45.1019,10300.0
2012-01-23 13:35:00,61.56,61.6,61.55,61.58,2200.0,45.1019,45.1312,45.0946,45.1166,2200.0
2012-01-23 13:40:00,61.59,61.59,61.57,61.57,1100.0,45.1239,45.1239,45.1092,45.1092,1100.0
2012-01-23 13:45:00,61.57,61.6,61.55,61.6,13100.0,45.1092,45.1312,45.0946,45.1312,13100.0
2012-01-23 13:50:00,61.58,61.6,61.56,61.58,1300.0,45.1166,45.1312,45.1019,45.1166,1300.0
2012-01-23 13:55:00,61.59,61.61,61.59,61.6,2100.0,45.1239,45.1385,45.1239,45.1312,2100.0
2012-01-23 14:00:00,61.6,61.61,61.59,61.59,9700.0,45.1312,45.1385,45.1239,45.1239,9700.0
2012-01-23 14:05:00,61.6,61.61,61.58,61.6,6500.0,45.1312,45.1385,45.1166,45.1312,6500.0
2012-01-23 14:10:00,61.6,61.6,61.53,61.54,3000.0,45.1312,45.1312,45.0799,45.0873,3000.0
2012-01-23 14:15:00,61.55,61.55,61.5,61.53,2200.0,45.0946,45.0946,45.058,45.0799,2200.0
2012-01-23 14:20:00,61.53,61.55,61.52,61.54,3500.0,45.0799,45.0946,45.0726,45.0873,3500.0
2012-01-23 14:25:00,61.54,61.59,61.53,61.57,4700.0,45.0873,45.1239,45.0799,45.1092,4700.0
2012-01-23 14:30:00,61.57,61.58,61.53,61.55,4100.0,45.1092,45.1166,45.0799,45.0946,4100.0
2012-01-23 14:35:00,61.56,61.62,61.55,61.58,22600.0,45.1019,45.1459,45.0946,45.1166,22600.0
2012-01-23 14:40:00,61.58,61.62,61.56,61.6,3500.0,45.1166,45.1459,45.1019,45.1312,3500.0
2012-01-23 14:45:00,61.6,61.61,61.57,61.6,5600.0,45.1312,45.1385,45.1092,45.1312,5600.0
2012-01-23 14:50:00,61.6,61.64,61.6,61.64,5200.0,45.1312,45.1605,45.1312,45.1605,5200.0
2012-01-23 14:55:00,61.64,61.75,61.64,61.74,10800.0,45.1605,45.2411,45.1605,45.2338,10800.0
2012-01-23 15:00:00,61.73,61.75,61.71,61.74,9100.0,45.2265,45.2411,45.2118,45.2338,9100.0
2012-01-23 15:05:00,61.74,61.77,61.73,61.75,4200.0,45.2338,45.2558,45.2265,45.2411,4200.0
2012-01-23 15:10:00,61.74,61.77,61.72,61.77,1700.0,45.2338,45.2558,45.2191,45.2558,1700.0
2012-01-23 15:15:00,61.77,61.78,61.76,61.77,5000.0,45.2558,45.2631,45.2484,45.2558,5000.0
2012-01-23 15:20:00,61.77,61.78,61.75,61.76,3300.0,45.2558,45.2631,45.2411,45.2484,3300.0
2012-01-23 15:25:00,61.76,61.77,61.72,61.73,3700.0,45.2484,45.2558,45.2191,45.2265,3700.0
2012-01-23 15:30:00,61.74,61.78,61.73,61.74,5400.0,45.2338,45.2631,45.2265,45.2338,5400.0
2012-01-23 15:35:00,61.75,61.76,61.71,61.73,8400.0,45.2411,45.2484,45.2118,45.2265,8400.0
2012-01-23 15:40:00,61.73,61.81,61.72,61.81,9700.0,45.2265,45.2851,45.2191,45.2851,9700.0
2012-01-23 15:45:00,61.81,61.86,61.8,61.83,12400.0,45.2851,45.3217,45.2777,45.2997,12400.0
2012-01-23 15:50:00,61.84,61.85,61.79,61.79,14500.0,45.3071,45.3144,45.2704,45.2704,14500.0
2012-01-23 15:55:00,61.8,61.83,61.76,61.76,36100.0,45.2777,45.2997,45.2484,45.2484,36100.0
2012-01-24 09:30:00,61.41,61.54,61.3,61.3,26800.0,44.992,45.0873,44.9114,44.9114,26800.0
2012-01-24 09:35:00,61.27,61.29,61.12,61.17,12700.0,44.8894,44.9041,44.7795,44.8162,12700.0
2012-01-24 09:40:00,61.17,61.17,61.0,61.1,43000.0,44.8162,44.8162,44.6916,44.7649,43000.0
2012-01-24 09:45:00,61.11,61.11,61.01,61.06,28500.0,44.7722,44.7722,44.699,44.7356,28500.0
2012-01-24 09:50:00,61.06,61.14,61.03,61.06,21700.0,44.7356,44.7942,44.7136,44.7356,21700.0
2012-01-24 09:55:00,61.06,61.1,60.93,61.05,43400.0,44.7356,44.7649,44.6403,44.7283,43400.0
2012-01-24 10:00:00,61.09,61.15,61.04,61.12,9300.0,44.7576,44.8015,44.7209,44.7795,9300.0
2012-01-24 10:05:00,61.12,61.12,60.93,60.93,28600.0,44.7795,44.7795,44.6403,44.6403,28600.0
2012-01-24 10:10:00,60.93,60.98,60.89,60.95,12300.0,44.6403,44.677,44.611,44.655,12300.0
2012-01-24 10:15:00,60.96,60.96,60.88,60.9,6500.0,44.6623,44.6623,44.6037,44.6184,6500.0
2012-01-24 10:20:00,60.88,60.92,60.84,60.9,17800.0,44.6037,44.633,44.5744,44.6184,17800.0
2012-01-24 10:25:00,60.89,60.91,60.84,60.86,9400.0,44.611,44.6257,44.5744,44.5891,9400.0
2012-01-24 10:30:00,60.86,60.91,60.85,60.91,4400.0,44.5891,44.6257,44.5817,44.6257,4400.0
2012-01-24 10:35:00,60.92,61.01,60.92,61.01,2000.0,44.633,44.699,44.633,44.699,2000.0
2012-01-24 10:40:00,61.0,61.0,60.91,60.98,4600.0,44.6916,44.6916,44.6257,44.677,4600.0
2012-01-24 10:45:00,60.99,61.01,60.95,61.01,2400.0,44.6843,44.699,44.655,44.699,2400.0
2012-01-24 10:50:00,61.0,61.02,60.98,61.02,2000.0,44.6916,44.7063,44.677,44.7063,2000.0
2012-01-24 10:55:00,60.99,61.02,60.93,60.97,12900.0,44.6843,44.7063,44.6403,44.6696,12900.0
2012-01-24 11:00:00,60.98,61.02,60.93,60.99,11700.0,44.677,44.7063,44.6403,44.6843,11700.0
2012-01-24 11:05:00,60.97,61.03,60.93,60.97,14700.0,44.6696,44.7136,44.6403,44.6696,14700.0
2012-01-24 11:10:00,60.96,61.04,60.96,61.03,8400.0,44.6623,44.7209,44.6623,44.7136,8400.0
2012-01-24 11:15:00,61.03,61.06,61.0,61.05,4400.0,44.7136,44.7356,44.6916,44.7283,4400.0
2012-01-24 11:20:00,61.07,61.14,61.0,61.09,17100.0,44.7429,44.7942,44.6916,44.7576,17100.0
2012-01-24 11:25:00,61.08,61.08,60.97,60.98,7700.0,44.7502,44.7502,44.6696,44.677,7700.0
2012-01-24 11:30:00,60.98,61.02,60.98,61.01,5500.0,44.677,44.7063,44.677,44.699,5500.0
2012-01-24 11:35:00,61.02,61.1,61.01,61.1,38800.0,44.7063,44.7649,44.699,44.7649,38800.0
2012-01-24 11:40:00,61.09,61.12,61.03,61.03,8900.0,44.7576,44.7795,44.7136,44.7136,8900.0
2012-01-24 11:45:00,61.03,61.12,61.03,61.05,19000.0,44.7136,44.7795,44.7136,44.7283,19000.0
2012-01-24 11:50:00,61.06,61.08,61.01,61.03,13000.0,44.7356,44.7502,44.699,44.7136,13000.0
2012-01-24 11:55:00,61.04,61.09,61.01,61.07,20700.0,44.7209,44.7576,44.699,44.7429,20700.0
2012-01-24 12:00:00,61.08,61.18,61.07,61.18,4900.0,44.7502,44.8235,44.7429,44.8235,4900.0
2012-01-24 12:05:00,61.18,61.27,61.18,61.25,16000.0,44.8235,44.8894,44.8235,44.8748,16000.0
2012-01-24 12:10:00,61.27,61.3,61.22,61.22,12900.0,44.8894,44.9114,44.8528,44.8528,12900.0
2012-01-24 12:15:00,61.23,61.23,61.14,61.17,24600.0,44.8601,44.8601,44.7942,44.8162,24600.0
2012-01-24 12:20:00,61.17,61.2,61.16,61.17,3600.0,44.8162,44.8382,44.8089,44.8162,3600.0
2012-01-24 12:25:00,61.17,61.18,61.17,61.18,2000.0,44.8162,44.8235,44.8162,44.8235,2000.0
2012-01-24 12:30:00,61.17,61.26,61.17,61.25,4500.0,44.8162,44.8821,44.8162,44.8748,4500.0
2012-01-24 12:35:00,61.25,61.26,61.23,61.25,3600.0,44.8748,44.8821,44.8601,44.8748,3600.0
2012-01-24 12:40:00,61.24,61.24,61.16,61.16,7000.0,44.8675,44.8675,44.8089,44.8089,7000.0
2012-01-24 12:45:00,61.16,61.17,61.13,61.17,6000.0,44.8089,44.8162,44.7869,44.8162,6000.0
2012-01-24 12:50:00,61.17,61.18,61.12,61.13,4900.0,44.8162,44.8235,44.7795,44.7869,4900.0
2012-01-24 12:55:00,61.14,61.16,61.11,61.13,9100.0,44.7942,44.8089,44.7722,44.7869,9100.0
2012-01-24 13:00:00,61.13,61.15,61.09,61.15,2000.0,44.7869,44.8015,44.7576,44.8015,2000.0
2012-01-24 13:05:00,61.14,61.15,61.08,61.09,6700.0,44.7942,44.8015,44.7502,44.7576,6700.0
2012-01-24 13:10:00,61.09,61.12,61.07,61.12,77400.0,44.7576,44.7795,44.7429,44.7795,77400.0
2012-01-24 13:15:00,61.11,61.14,61.11,61.13,5600.0,44.7722,44.7942,44.7722,44.7869,5600.0
2012-01-24 13:20:00,61.12,61.16,61.11,61.15,3700.0,44.7795,44.8089,44.7722,44.8015,3700.0
2012-01-24 13:25:00,61.15,61.17,61.12,61.12,13600.0,44.8015,44.8162,44.7795,44.7795,13600.0
2012-01-24 13:30:00,61.12,61.15,61.12,61.15,2200.0,44.7795,44.8015,44.7795,44.8015,2200.0
2012-01-24 13:35:00,61.15,61.16,61.12,61.14,11200.0,44.8015,44.8089,44.7795,44.7942,11200.0
2012-01-24 13:40:00,61.14,61.15,61.13,61.15,2300.0,44.7942,44.8015,44.7869,44.8015,2300.0
2012-01-24 13:45:00,61.15,61.15,61.13,61.13,4100.0,44.8015,44.8015,44.7869,44.7869,4100.0
2012-01-24 13:50:00,61.13,61.15,61.13,61.14,1300.0,44.7869,44.8015,44.7869,44.7942,1300.0
2012-01-24 13:55:00,61.15,61.16,61.14,61.15,10400.0,44.8015,44.8089,44.7942,44.8015,10400.0
2012-01-24 14:00:00,61.15,61.19,61.14,61.16,42300.0,44.8015,44.8308,44.7942,44.8089,42300.0
2012-01-24 14:05:00,61.17,61.19,61.14,61.15,12000.0,44.8162,44.8308,44.7942,44.8015,12000.0
2012-01-24 14:10:00,61.15,61.17,61.12,61.17,19500.0,44.8015,44.8162,44.7795,44.8162,19500.0
2012-01-24 14:15:00,61.16,61.17,61.14,61.15,3800.0,44.8089,44.8162,44.7942,44.8015,3800.0
2012-01-24 14:20:00,61.16,61.16,61.12,61.15,6300.0,44.8089,44.8089,44.7795,44.8015,6300.0
2012-01-24 14:25:00,61.16,61.18,61.14,61.15,3500.0,44.8089,44.8235,44.7942,44.8015,3500.0
2012-01-24 14:30:00,61.14,61.16,61.13,61.16,6500.0,44.7942,44.8089,44.7869,44.8089,6500.0
2012-01-24 14:35:00,61.15,61.21,61.14,61.21,7900.0,44.8015,44.8455,44.7942,44.8455,7900.0
2012-01-24 14:40:00,61.21,61.28,61.21,61.26,16500.0,44.8455,44.8968,44.8455,44.8821,16500.0
2012-01-24 14:45:00,61.25,61.26,61.23,61.26,18500.0,44.8748,44.8821,44.8601,44.8821,18500.0
2012-01-24 14:50:00,61.26,61.27,61.24,61.26,9500.0,44.8821,44.8894,44.8675,44.8821,9500.0
2012-01-24 14:55:00,61.27,61.32,61.26,61.31,14500.0,44.8894,44.9261,44.8821,44.9187,14500.0
2012-01-24 15:00:00,61.3,61.33,61.29,61.32,11900.0,44.9114,44.9334,44.9041,44.9261,11900.0
2012-01-24 15:05:00,61.33,61.33,61.28,61.3,7000.0,44.9334,44.9334,44.8968,44.9114,7000.0
2012-01-24 15:10:00,61.3,61.3,61.26,61.26,4900.0,44.9114,44.9114,44.8821,44.8821,4900.0
2012-01-24 15:15:00,61.27,61.27,61.22,61.26,8700.0,44.8894,44.8894,44.8528,44.8821,8700.0
2012-01-24 15:20:00,61.26,61.27,61.23,61.25,4600.0,44.8821,44.8894,44.8601,44.8748,4600.0
2012-01-24 15:25:00,61.24,61.26,61.23,61.26,5700.0,44.8675,44.8821,44.8601,44.8821,5700.0
2012-01-24 15:30:00,61.26,61.27,61.23,61.24,10200.0,44.8821,44.8894,44.8601,44.8675,10200.0
2012-01-24 15:35:00,61.25,61.25,61.23,61.23,14700.0,44.8748,44.8748,44.8601,44.8601,14700.0
2012-01-24 15:40:00,61.24,61.25,61.18,61.25,21600.0,44.8675,44.8748,44.8235,44.8748,21600.0
2012-01-24 15:45:00,61.24,61.33,61.24,61.33,32600.0,44.8675,44.9334,44.8675,44.9334,32600.0
2012-01-24 15:50:00,61.33,61.36,61.32,61.34,16200.0,44.9334,44.9554,44.9261,44.9407,16200.0
2012-01-24 15:55:00,61.34,61.41,61.33,61.39,79500.0,44.9407,44.992,44.9334,44.9774,79500.0
2012-01-25 09:30:00,61.17,61.3,61.17,61.28,24000.0,44.8162,44.9114,44.8162,44.8968,24000.0
2012-01-25 09:35:00,61.29,61.38,61.25,61.3,5600.0,44.9041,44.97,44.8748,44.9114,5600.0
2012-01-25 09:40:00,61.3,61.35,61.29,61.32,1300.0,44.9114,44.9481,44.9041,44.9261,1300.0
2012-01-25 09:45:00,61.35,61.49,61.33,61.49,9300.0,44.9481,45.0506,44.9334,45.0506,9300.0
2012-01-25 09:50:00,61.48,61.51,61.45,61.45,7300.0,45.0433,45.0653,45.0213,45.0213,7300.0
2012-01-25 09:55:00,61.43,61.44,61.37,61.37,1300.0,45.0067,45.014,44.9627,44.9627,1300.0
2012-01-25 10:00:00,61.41,61.5,61.41,61.49,3200.0,44.992,45.058,44.992,45.0506,3200.0
2012-01-25 10:05:00,61.47,61.52,61.45,61.52,4800.0,45.036,45.0726,45.0213,45.0726,4800.0
2012-01-25 10:10:00,61.52,61.61,61.48,61.55,22300.0,45.0726,45.1385,45.0433,45.0946,22300.0
2012-01-25 10:15:00,61.54,61.57,61.5,61.53,2000.0,45.0873,45.1092,45.058,45.0799,2000.0
2012-01-25 10:20:00,61.53,61.53,61.45,61.47,1700.0,45.0799,45.0799,45.0213,45.036,1700.0
2012-01-25 10:25:00,61.47,61.47,61.41,61.45,1600.0,45.036,45.036,44.992,45.0213,1600.0
2012-01-25 10:30:00,61.45,61.46,61.39,61.43,4500.0,45.0213,45.0286,44.9774,45.0067,4500.0
2012-01-25 10:35:00,61.43,61.51,61.4,61.51,12500.0,45.0067,45.0653,44.9847,45.0653,12500.0
2012-01-25 10:40:00,61.5,61.55,61.5,61.54,1200.0,45.058,45.0946,45.058,45.0873,1200.0
2012-01-25 10:45:00,61.56,61.58,61.54,61.56,3000.0,45.1019,45.1166,45.0873,45.1019,3000.0
2012-01-25 10:50:00,61.56,61.56,61.47,61.49,4400.0,45.1019,45.1019,45.036,45.0506,4400.0
2012-01-25 10:55:00,61.48,61.51,61.46,61.49,13000.0,45.0433,45.0653,45.0286,45.0506,13000.0
2012-01-25 11:00:00,61.5,61.5,61.31,61.41,77000.0,45.058,45.058,44.9187,44.992,77000.0
2012-01-25 11:05:00,61.41,61.51,61.4,61.46,32100.0,44.992,45.0653,44.9847,45.0286,32100.0
2012-01-25 11:10:00,61.48,61.59,61.47,61.49,13100.0,45.0433,45.1239,45.036,45.0506,13100.0
2012-01-25 11:15:00,61.48,61.54,61.47,61.5,6600.0,45.0433,45.0873,45.036,45.058,6600.0
2012-01-25 11:20:00,61.51,61.54,61.5,61.51,7700.0,45.0653,45.0873,45.058,45.0653,7700.0
2012-01-25 11:25:00,61.51,61.53,61.49,61.5,12900.0,45.0653,45.0799,45.0506,45.058,12900.0
2012-01-25 11:30:00,61.5,61.51,61.43,61.45,20700.0,45.058,45.0653,45.0067,45.0213,20700.0
2012-01-25 11:35:00,61.44,61.5,61.44,61.48,11200.0,45.014,45.058,45.014,45.0433,11200.0
2012-01-25 11:40:00,61.47,61.51,61.45,61.5,2600.0,45.036,45.0653,45.0213,45.058,2600.0
2012-01-25 11:45:00,61.51,61.51,61.45,61.48,10700.0,45.0653,45.0653,45.0213,45.0433,10700.0
2012-01-25 11:50:00,61.47,61.5,61.47,61.47,3100.0,45.036,45.058,45.036,45.036,3100.0
2012-01-25 11:55:00,61.47,61.48,61.46,61.47,2700.0,45.036,45.0433,45.0286,45.036,2700.0
2012-01-25 12:00:00,61.47,61.5,61.45,61.5,7400.0,45.036,45.058,45.0213,45.058,7400.0
2012-01-25 12:05:00,61.5,61.56,61.5,61.54,4200.0,45.058,45.1019,45.058,45.0873,4200.0
2012-01-25 12:10:00,61.49,61.56,61.49,61.55,1900.0,45.0506,45.1019,45.0506,45.0946,1900.0
2012-01-25 12:15:00,61.55,61.6,61.55,61.59,1600.0,45.0946,45.1312,45.0946,45.1239,1600.0
2012-01-25 12:20:00,61.58,61.59,61.58,61.59,1700.0,45.1166,45.1239,45.1166,45.1239,1700.0
2012-01-25 12:25:00,61.6,61.78,61.6,61.68,4700.0,45.1312,45.2631,45.1312,45.1898,4700.0
2012-01-25 12:30:00,61.72,61.84,61.68,61.84,5300.0,45.2191,45.3071,45.1898,45.3071,5300.0
2012-01-25 12:35:00,61.83,61.87,61.78,61.85,5100.0,45.2997,45.329,45.2631,45.3144,5100.0
2012-01-25 12:40:00,61.83,61.85,61.78,61.81,5400.0,45.2997,45.3144,45.2631,45.2851,5400.0
2012-01-25 12:45:00,61.79,61.8,61.71,61.74,37100.0,45.2704,45.2777,45.2118,45.2338,37100.0
2012-01-25 12:50:00,61.73,61.75,61.71,61.75,21600.0,45.2265,45.2411,45.2118,45.2411,21600.0
2012-01-25 12:55:00,61.75,61.75,61.65,61.65,6300.0,45.2411,45.2411,45.1678,45.1678,6300.0
2012-01-25 13:00:00,61.64,61.72,61.64,61.67,16300.0,45.1605,45.2191,45.1605,45.1825,16300.0
2012-01-25 13:05:00,61.67,61.76,61.67,61.76,15100.0,45.1825,45.2484,45.1825,45.2484,15100.0
2012-01-25 13:10:00,61.75,61.77,61.73,61.75,24100.0,45.2411,45.2558,45.2265,45.2411,24100.0
2012-01-25 13:15:00,61.76,61.83,61.74,61.76,26500.0,45.2484,45.2997,45.2338,45.2484,26500.0
2012-01-25 13:20:00,61.76,61.76,61.68,61.69,7400.0,45.2484,45.2484,45.1898,45.1972,7400.0
2012-01-25 13:25:00,61.69,61.71,61.68,61.68,7300.0,45.1972,45.2118,45.1898,45.1898,7300.0
2012-01-25 13:30:00,61.68,61.72,61.67,61.7,6200.0,45.1898,45.2191,45.1825,45.2045,6200.0
2012-01-25 13:35:00,61.7,61.7,61.63,61.68,7500.0,45.2045,45.2045,45.1532,45.1898,7500.0
2012-01-25 13:40:00,61.68,61.72,61.65,61.71,6700.0,45.1898,45.2191,45.1678,45.2118,6700.0
2012-01-25 13:45:00,61.7,61.71,61.66,61.66,6500.0,45.2045,45.2118,45.1752,45.1752,6500.0
2012-01-25 13:50:00,61.66,61.67,61.63,61.66,15600.0,45.1752,45.1825,45.1532,45.1752,15600.0
2012-01-25 13:55:00,61.67,61.68,61.44,61.48,91300.0,45.1825,45.1898,45.014,45.0433,91300.0
2012-01-25 14:00:00,61.48,61.49,61.37,61.4,19000.0,45.0433,45.0506,44.9627,44.9847,19000.0
2012-01-25 14:05:00,61.4,61.4,61.34,61.39,7500.0,44.9847,44.9847,44.9407,44.9774,7500.0
2012-01-25 14:10:00,61.39,61.41,61.35,61.39,8300.0,44.9774,44.992,44.9481,44.9774,8300.0
2012-01-25 14:15:00,61.39,61.42,61.38,61.39,6900.0,44.9774,44.9993,44.97,44.9774,6900.0
2012-01-25 14:20:00,61.4,61.4,61.31,61.35,7100.0,44.9847,44.9847,44.9187,44.9481,7100.0
2012-01-25 14:25:00,61.35,61.39,61.34,61.38,8900.0,44.9481,44.9774,44.9407,44.97,8900.0
2012-01-25 14:30:00,61.38,61.44,61.37,61.44,6500.0,44.97,45.014,44.9627,45.014,6500.0
2012-01-25 14:35:00,61.45,61.46,61.41,61.43,5500.0,45.0213,45.0286,44.992,45.0067,5500.0
2012-01-25 14:40:00,61.43,61.46,61.38,61.46,5300.0,45.0067,45.0286,44.97,45.0286,5300.0
2012-01-25 14:45:00,61.46,61.54,61.46,61.54,5000.0,45.0286,45.0873,45.0286,45.0873,5000.0
2012-01-25 14:50:00,61.53,61.6,61.53,61.6,4800.0,45.0799,45.1312,45.0799,45.1312,4800.0
2012-01-25 14:55:00,61.6,61.61,61.54,61.55,8400.0,45.1312,45.1385,45.0873,45.0946,8400.0
2012-01-25 15:00:00,61.55,61.6,61.54,61.57,14400.0,45.0946,45.1312,45.0873,45.1092,14400.0
2012-01-25 15:05:00,61.57,61.58,61.54,61.55,9300.0,45.1092,45.1166,45.0873,45.0946,9300.0
2012-01-25 15:10:00,61.55,61.64,61.54,61.62,8100.0,45.0946,45.1605,45.0873,45.1459,8100.0
2012-01-25 15:15:00,61.62,61.67,61.62,61.65,11700.0,45.1459,45.1825,45.1459,45.1678,11700.0
2012-01-25 15:20:00,61.65,61.67,61.65,61.67,10300.0,45.1678,45.1825,45.1678,45.1825,10300.0
2012-01-25 15:25:00,61.67,61.69,61.66,61.67,5400.0,45.1825,45.1972,45.1752,45.1825,5400.0
2012-01-25 15:30:00,61.67,61.69,61.64,61.64,9300.0,45.1825,45.1972,45.1605,45.1605,9300.0
2012-01-25 15:35:00,61.64,61.67,61.62,61.66,11900.0,45.1605,45.1825,45.1459,45.1752,11900.0
2012-01-25 15:40:00,61.66,61.67,61.65,61.67,18100.0,45.1752,45.1825,45.1678,45.1825,18100.0
2012-01-25 15:45:00,61.67,61.69,61.62,61.63,52700.0,45.1825,45.1972,45.1459,45.1532,52700.0
2012-01-25 15:50:00,61.64,61.66,61.61,61.63,18900.0,45.1605,45.1752,45.1385,45.1532,18900.0
2012-01-25 15:55:00,61.63,61.64,61.55,61.59,37900.0,45.1532,45.1605,45.0946,45.1239,37900.0
2012-01-26 09:30:00,61.74,61.74,61.53,61.56,11000.0,45.2338,45.2338,45.0799,45.1019,11000.0
2012-01-26 09:35:00,61.57,61.66,61.54,61.66,5200.0,45.1092,45.1752,45.0873,45.1752,5200.0
2012-01-26 09:40:00,61.66,61.76,61.61,61.67,7100.0,45.1752,45.2484,45.1385,45.1825,7100.0
2012-01-26 09:45:00,61.66,61.81,61.63,61.81,32400.0,45.1752,45.2851,45.1532,45.2851,32400.0
2012-01-26 09:50:00,61.81,61.96,61.81,61.96,10400.0,45.2851,45.395,45.2851,45.395,10400.0
2012-01-26 09:55:00,61.96,62.18,61.94,62.16,17500.0,45.395,45.5562,45.3803,45.5415,17500.0
2012-01-26 10:00:00,62.09,62.16,62.07,62.11,9100.0,45.4902,45.5415,45.4756,45.5049,9100.0
2012-01-26 10:05:00,62.11,62.11,62.01,62.11,9700.0,45.5049,45.5049,45.4316,45.5049,9700.0
2012-01-26 10:10:00,62.11,62.17,62.08,62.08,15100.0,45.5049,45.5488,45.4829,45.4829,15100.0
2012-01-26 10:15:00,62.08,62.16,62.08,62.13,5100.0,45.4829,45.5415,45.4829,45.5195,5100.0
2012-01-26 10:20:00,62.14,62.18,62.14,62.17,5100.0,45.5268,45.5562,45.5268,45.5488,5100.0
2012-01-26 10:25:00,62.17,62.17,62.07,62.12,19900.0,45.5488,45.5488,45.4756,45.5122,19900.0
2012-01-26 10:30:00,62.1,62.1,62.06,62.06,5500.0,45.4975,45.4975,45.4682,45.4682,5500.0
2012-01-26 10:35:00,62.08,62.1,62.07,62.09,13900.0,45.4829,45.4975,45.4756,45.4902,13900.0
2012-01-26 10:40:00,62.08,62.13,62.06,62.09,9600.0,45.4829,45.5195,45.4682,45.4902,9600.0
2012-01-26 10:45:00,62.1,62.1,62.01,62.02,7000.0,45.4975,45.4975,45.4316,45.4389,7000.0
2012-01-26 10:50:00,62.0,62.04,61.96,61.96,3500.0,45.4243,45.4536,45.395,45.395,3500.0
2012-01-26 10:55:00,61.96,61.99,61.91,61.94,11400.0,45.395,45.417,45.3583,45.3803,11400.0
2012-01-26 11:00:00,61.94,61.97,61.86,61.92,11200.0,45.3803,45.4023,45.3217,45.3657,11200.0
2012-01-26 11:05:00,61.93,61.96,61.9,61.9,3300.0,45.373,45.395,45.351,45.351,3300.0
2012-01-26 11:10:00,61.9,61.92,61.87,61.89,4500.0,45.351,45.3657,45.329,45.3437,4500.0
2012-01-26 11:15:00,61.9,61.94,61.9,61.91,4400.0,45.351,45.3803,45.351,45.3583,4400.0
2012-01-26 11:20:00,61.92,61.92,61.85,61.86,5300.0,45.3657,45.3657,45.3144,45.3217,5300.0
2012-01-26 11:25:00,61.88,61.88,61.82,61.84,2600.0,45.3364,45.3364,45.2924,45.3071,2600.0
2012-01-26 11:30:00,61.83,61.85,61.8,61.82,7400.0,45.2997,45.3144,45.2777,45.2924,7400.0
2012-01-26 11:35:00,61.82,61.82,61.78,61.79,3300.0,45.2924,45.2924,45.2631,45.2704,3300.0
2012-01-26 11:40:00,61.8,61.84,61.75,61.79,9800.0,45.2777,45.3071,45.2411,45.2704,9800.0
2012-01-26 11:45:00,61.78,61.8,61.72,61.72,2700.0,45.2631,45.2777,45.2191,45.2191,2700.0
2012-01-26 11:50:00,61.71,61.79,61.7,61.77,9500.0,45.2118,45.2704,45.2045,45.2558,9500.0
2012-01-26 11:55:00,61.76,61.8,61.74,61.74,1600.0,45.2484,45.2777,45.2338,45.2338,1600.0
2012-01-26 12:00:00,61.73,61.76,61.73,61.76,1800.0,45.2265,45.2484,45.2265,45.2484,1800.0
2012-01-26 12:05:00,61.77,61.78,61.71,61.72,4200.0,45.2558,45.2631,45.2118,45.2191,4200.0
2012-01-26 12:10:00,61.75,61.76,61.73,61.73,1300.0,45.2411,45.2484,45.2265,45.2265,1300.0
2012-01-26 12:15:00,61.73,61.73,61.64,61.64,2200.0,45.2265,45.2265,45.1605,45.1605,2200.0
2012-01-26 12:20:00,61.63,61.69,61.63,61.68,1400.0,45.1532,45.1972,45.1532,45.1898,1400.0
2012-01-26 12:25:00,61.7,61.75,61.69,61.69,4200.0,45.2045,45.2411,45.1972,45.1972,4200.0
2012-01-26 12:30:00,61.71,61.72,61.69,61.72,900.0,45.2118,45.2191,45.1972,45.2191,900.0
2012-01-26 12:35:00,61.72,61.72,61.72,61.72,500.0,45.2191,45.2191,45.2191,45.2191,500.0
2012-01-26 12:40:00,61.72,61.73,61.65,61.65,2200.0,45.2191,45.2265,45.1678,45.1678,2200.0
2012-01-26 12:45:00,61.66,61.69,61.61,61.64,6300.0,45.1752,45.1972,45.1385,45.1605,6300.0
2012-01-26 12:50:00,61.63,61.69,61.63,61.68,2500.0,45.1532,45.1972,45.1532,45.1898,2500.0
2012-01-26 12:55:00,61.7,61.7,61.69,61.7,500.0,45.2045,45.2045,45.1972,45.2045,500.0
2012-01-26 13:00:00,61.71,61.71,61.69,61.7,800.0,45.2118,45.2118,45.1972,45.2045,800.0
2012-01-26 13:05:00,61.69,61.74,61.61,61.61,7900.0,45.1972,45.2338,45.1385,45.1385,7900.0
2012-01-26 13:10:00,61.63,61.65,61.63,61.64,1800.0,45.1532,45.1678,45.1532,45.1605,1800.0
2012-01-26 13:15:00,61.63,61.63,61.6,61.61,700.0,45.1532,45.1532,45.1312,45.1385,700.0
2012-01-26 13:20:00,61.61,61.61,61.6,61.6,700.0,45.1385,45.1385,45.1312,45.1312,700.0
2012-01-26 13:25:00,61.61,61.62,61.56,61.56,2800.0,45.1385,45.1459,45.1019,45.1019,2800.0
2012-01-26 13:30:00,61.55,61.57,61.51,61.51,1300.0,45.0946,45.1092,45.0653,45.0653,1300.0
2012-01-26 13:35:00,61.52,61.53,61.48,61.49,1800.0,45.0726,45.0799,45.0433,45.0506,1800.0
2012-01-26 13:40:00,61.5,61.5,61.45,61.47,6300.0,45.058,45.058,45.0213,45.036,6300.0
2012-01-26 13:45:00,61.47,61.5,61.44,61.49,5600.0,45.036,45.058,45.014,45.0506,5600.0
2012-01-26 13:50:00,61.49,61.52,61.48,61.52,1400.0,45.0506,45.0726,45.0433,45.0726,1400.0
2012-01-26 13:55:00,61.51,61.53,61.47,61.51,7100.0,45.0653,45.0799,45.036,45.0653,7100.0
2012-01-26 14:00:00,61.5,61.55,61.49,61.52,7100.0,45.058,45.0946,45.0506,45.0726,7100.0
2012-01-26 14:05:00,61.52,61.52,61.49,61.49,3900.0,45.0726,45.0726,45.0506,45.0506,3900.0
2012-01-26 14:10:00,61.49,61.51,61.47,61.48,3800.0,45.0506,45.0653,45.036,45.0433,3800.0
2012-01-26 14:15:00,61.49,61.49,61.41,61.45,5500.0,45.0506,45.0506,44.992,45.0213,5500.0
2012-01-26 14:20:00,61.45,61.45,61.4,61.43,7900.0,45.0213,45.0213,44.9847,45.0067,7900.0
2012-01-26 14:25:00,61.43,61.43,61.41,61.43,3800.0,45.0067,45.0067,44.992,45.0067,3800.0
2012-01-26 14:30:00,61.44,61.5,61.44,61.5,3000.0,45.014,45.058,45.014,45.058,3000.0
2012-01-26 14:35:00,61.49,61.5,61.48,61.49,3900.0,45.0506,45.058,45.0433,45.0506,3900.0
2012-01-26 14:40:00,61.5,61.53,61.49,61.51,10500.0,45.058,45.0799,45.0506,45.0653,10500.0
2012-01-26 14:45:00,61.51,61.54,61.51,61.54,5500.0,45.0653,45.0873,45.0653,45.0873,5500.0
2012-01-26 14:50:00,61.54,61.57,61.54,61.57,2000.0,45.0873,45.1092,45.0873,45.1092,2000.0
2012-01-26 14:55:00,61.56,61.57,61.49,61.49,4100.0,45.1019,45.1092,45.0506,45.0506,4100.0
2012-01-26 15:00:00,61.5,61.5,61.46,61.5,10300.0,45.058,45.058,45.0286,45.058,10300.0
2012-01-26 15:05:00,61.49,61.51,61.47,61.49,5700.0,45.0506,45.0653,45.036,45.0506,5700.0
2012-01-26 15:10:00,61.49,61.51,61.49,61.5,4400.0,45.0506,45.0653,45.0506,45.058,4400.0
2012-01-26 15:15:00,61.5,61.51,61.47,61.48,7000.0,45.058,45.0653,45.036,45.0433,7000.0
2012-01-26 15:20:00,61.47,61.47,61.41,61.47,12600.0,45.036,45.036,44.992,45.036,12600.0
2012-01-26 15:25:00,61.47,61.51,61.41,61.42,10100.0,45.036,45.0653,44.992,44.9993,10100.0
2012-01-26 15:30:00,61.42,61.42,61.38,61.41,8700.0,44.9993,44.9993,44.97,44.992,8700.0
2012-01-26 15:35:00,61.42,61.47,61.4,61.47,10000.0,44.9993,45.036,44.9847,45.036,10000.0
2012-01-26 15:40:00,61.46,61.52,61.46,61.5,9100.0,45.0286,45.0726,45.0286,45.058,9100.0
2012-01-26 15:45:00,61.51,61.57,61.51,61.55,13100.0,45.0653,45.1092,45.0653,45.0946,13100.0
2012-01-26 15:50:00,61.54,61.56,61.51,61.52,15600.0,45.0873,45.1019,45.0653,45.0726,15600.0
2012-01-26 15:55:00,61.53,61.55,61.49,61.55,28500.0,45.0799,45.0946,45.0506,45.0946,28500.0
2012-01-27 09:30:00,61.47,61.57,61.26,61.52,11500.0,45.036,45.1092,44.8821,45.0726,11500.0
2012-01-27 09:35:00,61.46,61.63,61.45,61.58,17800.0,45.0286,45.1532,45.0213,45.1166,17800.0
2012-01-27 09:40:00,61.6,61.62,61.52,61.55,13100.0,45.1312,45.1459,45.0726,45.0946,13100.0
2012-01-27 09:45:00,61.55,61.72,61.53,61.71,4900.0,45.0946,45.2191,45.0799,45.2118,4900.0
2012-01-27 09:50:00,61.71,61.84,61.69,61.69,5400.0,45.2118,45.3071,45.1972,45.1972,5400.0
2012-01-27 09:55:00,61.69,61.73,61.61,61.61,4600.0,45.1972,45.2265,45.1385,45.1385,4600.0
2012-01-27 10:00:00,61.64,61.71,61.62,61.66,18200.0,45.1605,45.2118,45.1459,45.1752,18200.0
2012-01-27 10:05:00,61.66,61.71,61.61,61.7,5000.0,45.1752,45.2118,45.1385,45.2045,5000.0
2012-01-27 10:10:00,61.69,61.73,61.62,61.72,5500.0,45.1972,45.2265,45.1459,45.2191,5500.0
2012-01-27 10:15:00,61.72,61.8,61.71,61.78,3200.0,45.2191,45.2777,45.2118,45.2631,3200.0
2012-01-27 10:20:00,61.78,61.78,61.69,61.71,4100.0,45.2631,45.2631,45.1972,45.2118,4100.0
2012-01-27 10:25:00,61.73,61.77,61.67,61.67,4400.0,45.2265,45.2558,45.1825,45.1825,4400.0
2012-01-27 10:30:00,61.68,61.75,61.68,61.7,3700.0,45.1898,45.2411,45.1898,45.2045,3700.0
2012-01-27 10:35:00,61.7,61.72,61.61,61.62,26200.0,45.2045,45.2191,45.1385,45.1459,26200.0
2012-01-27 10:40:00,61.61,61.63,61.57,61.6,4300.0,45.1385,45.1532,45.1092,45.1312,4300.0
2012-01-27 10:45:00,61.6,61.6,61.53,61.54,2300.0,45.1312,45.1312,45.0799,45.0873,2300.0
2012-01-27 10:50:00,61.55,61.63,61.55,61.6,6500.0,45.0946,45.1532,45.0946,45.1312,6500.0
2012-01-27 10:55:00,61.63,61.64,61.57,61.6,5400.0,45.1532,45.1605,45.1092,45.1312,5400.0
2012-01-27 11:00:00,61.62,61.64,61.59,61.59,4400.0,45.1459,45.1605,45.1239,45.1239,4400.0
2012-01-27 11:05:00,61.6,61.63,61.56,61.61,13000.0,45.1312,45.1532,45.1019,45.1385,13000.0
2012-01-27 11:10:00,61.6,61.61,61.57,61.57,3300.0,45.1312,45.1385,45.1092,45.1092,3300.0
2012-01-27 11:15:00,61.58,61.66,61.58,61.65,4300.0,45.1166,45.1752,45.1166,45.1678,4300.0
2012-01-27 11:20:00,61.63,61.63,61.56,61.58,2400.0,45.1532,45.1532,45.1019,45.1166,2400.0
2012-01-27 11:25:00,61.57,61.58,61.56,61.56,3500.0,45.1092,45.1166,45.1019,45.1019,3500.0
2012-01-27 11:30:00,61.56,61.56,61.49,61.49,4300.0,45.1019,45.1019,45.0506,45.0506,4300.0
2012-01-27 11:35:00,61.49,61.49,61.44,61.44,2100.0,45.0506,45.0506,45.014,45.014,2100.0
2012-01-27 11:40:00,61.44,61.44,61.38,61.39,2800.0,45.014,45.014,44.97,44.9774,2800.0
2012-01-27 11:45:00,61.39,61.41,61.37,61.38,2400.0,44.9774,44.992,44.9627,44.97,2400.0
2012-01-27 11:50:00,61.4,61.41,61.34,61.4,3400.0,44.9847,44.992,44.9407,44.9847,3400.0
2012-01-27 11:55:00,61.4,61.46,61.4,61.45,2700.0,44.9847,45.0286,44.9847,45.0213,2700.0
2012-01-27 12:00:00,61.47,61.51,61.46,61.51,3900.0,45.036,45.0653,45.0286,45.0653,3900.0
2012-01-27 12:05:00,61.49,61.49,61.37,61.38,3900.0,45.0506,45.0506,44.9627,44.97,3900.0
2012-01-27 12:10:00,61.38,61.38,61.32,61.35,5400.0,44.97,44.97,44.9261,44.9481,5400.0
2012-01-27 12:15:00,61.35,61.37,61.32,61.37,6300.0,44.9481,44.9627,44.9261,44.9627,6300.0
2012-01-27 12:20:00,61.38,61.38,61.34,61.34,1900.0,44.97,44.97,44.9407,44.9407,1900.0
2012-01-27 12:25:00,61.37,61.38,61.35,61.35,2300.0,44.9627,44.97,44.9481,44.9481,2300.0
2012-01-27 12:30:00,61.36,61.39,61.36,61.39,2200.0,44.9554,44.9774,44.9554,44.9774,2200.0
2012-01-27 12:35:00,61.41,61.41,61.37,61.38,5500.0,44.992,44.992,44.9627,44.97,5500.0
2012-01-27 12:40:00,61.37,61.39,61.36,61.37,1800.0,44.9627,44.9774,44.9554,44.9627,1800.0
2012-01-27 12:45:00,61.37,61.42,61.34,61.42,12500.0,44.9627,44.9993,44.9407,44.9993,12500.0
2012-01-27 12:50:00,61.43,61.44,61.39,61.4,2400.0,45.0067,45.014,44.9774,44.9847,2400.0
2012-01-27 12:55:00,61.41,61.44,61.37,61.37,3500.0,44.992,45.014,44.9627,44.9627,3500.0
2012-01-27 13:00:00,61.37,61.43,61.37,61.42,2800.0,44.9627,45.0067,44.9627,44.9993,2800.0
2012-01-27 13:05:00,61.4,61.41,61.39,61.4,3200.0,44.9847,44.992,44.9774,44.9847,3200.0
2012-01-27 13:10:00,61.42,61.43,61.4,61.41,1500.0,44.9993,45.0067,44.9847,44.992,1500.0
2012-01-27 13:15:00,61.43,61.47,61.43,61.43,2200.0,45.0067,45.036,45.0067,45.0067,2200.0
2012-01-27 13:20:00,61.43,61.46,61.42,61.42,2700.0,45.0067,45.0286,44.9993,44.9993,2700.0
2012-01-27 13:25:00,61.43,61.49,61.43,61.49,1700.0,45.0067,45.0506,45.0067,45.0506,1700.0
2012-01-27 13:30:00,61.48,61.49,61.43,61.45,5400.0,45.0433,45.0506,45.0067,45.0213,5400.0
2012-01-27 13:35:00,61.45,61.55,61.45,61.53,3400.0,45.0213,45.0946,45.0213,45.0799,3400.0
2012-01-27 13:40:00,61.52,61.52,61.49,61.49,3400.0,45.0726,45.0726,45.0506,45.0506,3400.0
2012-01-27 13:45:00,61.49,61.54,61.49,61.53,3500.0,45.0506,45.0873,45.0506,45.0799,3500.0
2012-01-27 13:50:00,61.53,61.54,61.5,61.53,2900.0,45.0799,45.0873,45.058,45.0799,2900.0
2012-01-27 13:55:00,61.53,61.54,61.49,61.51,4800.0,45.0799,45.0873,45.0506,45.0653,4800.0
2012-01-27 14:00:00,61.53,61.54,61.49,61.49,2800.0,45.0799,45.0873,45.0506,45.0506,2800.0
2012-01-27 14:05:00,61.49,61.49,61.48,61.48,3200.0,45.0506,45.0506,45.0433,45.0433,3200.0
2012-01-27 14:10:00,61.48,61.48,61.45,61.45,4200.0,45.0433,45.0433,45.0213,45.0213,4200.0
2012-01-27 14:15:00,61.45,61.45,61.41,61.42,3700.0,45.0213,45.0213,44.992,44.9993,3700.0
2012-01-27 14:20:00,61.42,61.42,61.38,61.4,8100.0,44.9993,44.9993,44.97,44.9847,8100.0
2012-01-27 14:25:00,61.41,61.45,61.4,61.45,4300.0,44.992,45.0213,44.9847,45.0213,4300.0
2012-01-27 14:30:00,61.45,61.47,61.44,61.45,6400.0,45.0213,45.036,45.014,45.0213,6400.0
2012-01-27 14:35:00,61.45,61.47,61.42,61.47,7700.0,45.0213,45.036,44.9993,45.036,7700.0
2012-01-27 14:40:00,61.47,61.5,61.46,61.48,5900.0,45.036,45.058,45.0286,45.0433,5900.0
2012-01-27 14:45:00,61.49,61.52,61.45,61.46,7000.0,45.0506,45.0726,45.0213,45.0286,7000.0
2012-01-27 14:50:00,61.45,61.46,61.45,61.46,4100.0,45.0213,45.0286,45.0213,45.0286,4100.0
2012-01-27 14:55:00,61.46,61.51,61.46,61.51,6500.0,45.0286,45.0653,45.0286,45.0653,6500.0
2012-01-27 15:00:00,61.51,61.53,61.47,61.48,9400.0,45.0653,45.0799,45.036,45.0433,9400.0
2012-01-27 15:05:00,61.47,61.5,61.42,61.46,10200.0,45.036,45.058,44.9993,45.0286,10200.0
2012-01-27 15:10:00,61.47,61.49,61.46,61.48,7600.0,45.036,45.0506,45.0286,45.0433,7600.0
2012-01-27 15:15:00,61.47,61.49,61.47,61.48,7200.0,45.036,45.0506,45.036,45.0433,7200.0
2012-01-27 15:20:00,61.48,61.5,61.47,61.48,21500.0,45.0433,45.058,45.036,45.0433,21500.0
2012-01-27 15:25:00,61.46,61.48,61.43,61.45,20500.0,45.0286,45.0433,45.0067,45.0213,20500.0
2012-01-27 15:30:00,61.44,61.47,61.43,61.45,18400.0,45.014,45.036,45.0067,45.0213,18400.0
2012-01-27 15:35:00,61.44,61.46,61.43,61.45,12800.0,45.014,45.0286,45.0067,45.0213,12800.0
2012-01-27 15:40:00,61.45,61.45,61.35,61.36,22600.0,45.0213,45.0213,44.9481,44.9554,22600.0
2012-01-27 15:45:00,61.36,61.36,61.28,61.31,37100.0,44.9554,44.9554,44.8968,44.9187,37100.0
2012-01-27 15:50:00,61.31,61.33,61.29,61.3,30300.0,44.9187,44.9334,44.9041,44.9114,30300.0
2012-01-27 15:55:00,61.3,61.48,61.23,61.25,105300.0,44.9114,45.0433,44.8601,44.8748,105300.0
2012-01-30 09:30:00,61.14,61.24,60.65,60.9,26400.0,44.7942,44.8675,44.4352,44.6184,26400.0
2012-01-30 09:35:00,60.94,61.25,60.88,61.2,47300.0,44.6477,44.8748,44.6037,44.8382,47300.0
2012-01-30 09:40:00,61.21,61.33,61.18,61.26,11700.0,44.8455,44.9334,44.8235,44.8821,11700.0
2012-01-30 09:45:00,61.24,61.28,61.21,61.25,14100.0,44.8675,44.8968,44.8455,44.8748,14100.0
2012-01-30 09:50:00,61.24,61.37,61.14,61.23,61800.0,44.8675,44.9627,44.7942,44.8601,61800.0
2012-01-30 09:55:00,61.2,61.37,61.2,61.34,14200.0,44.8382,44.9627,44.8382,44.9407,14200.0
2012-01-30 10:00:00,61.34,61.39,61.29,61.32,14600.0,44.9407,44.9774,44.9041,44.9261,14600.0
2012-01-30 10:05:00,61.31,61.32,61.21,61.26,9200.0,44.9187,44.9261,44.8455,44.8821,9200.0
2012-01-30 10:10:00,61.27,61.31,61.25,61.28,11000.0,44.8894,44.9187,44.8748,44.8968,11000.0
2012-01-30 10:15:00,61.3,61.37,61.25,61.36,9200.0,44.9114,44.9627,44.8748,44.9554,9200.0
2012-01-30 10:20:00,61.34,61.4,61.29,61.4,12800.0,44.9407,44.9847,44.9041,44.9847,12800.0
2012-01-30 10:25:00,61.39,61.44,61.35,61.44,13700.0,44.9774,45.014,44.9481,45.014,13700.0
2012-01-30 10:30:00,61.44,61.51,61.39,61.49,10100.0,45.014,45.0653,44.9774,45.0506,10100.0
2012-01-30 10:35:00,61.51,61.52,61.46,61.47,8300.0,45.0653,45.0726,45.0286,45.036,8300.0
2012-01-30 10:40:00,61.48,61.52,61.38,61.51,21100.0,45.0433,45.0726,44.97,45.0653,21100.0
2012-01-30 10:45:00,61.5,61.51,61.47,61.48,11600.0,45.058,45.0653,45.036,45.0433,11600.0
2012-01-30 10:50:00,61.49,61.52,61.48,61.52,9900.0,45.0506,45.0726,45.0433,45.0726,9900.0
2012-01-30 10:55:00,61.53,61.53,61.44,61.44,6000.0,45.0799,45.0799,45.014,45.014,6000.0
2012-01-30 11:00:00,61.43,61.52,61.43,61.51,10400.0,45.0067,45.0726,45.0067,45.0653,10400.0
2012-01-30 11:05:00,61.53,61.6,61.52,61.58,6800.0,45.0799,45.1312,45.0726,45.1166,6800.0
2012-01-30 11:10:00,61.57,61.58,61.52,61.54,3700.0,45.1092,45.1166,45.0726,45.0873,3700.0
2012-01-30 11:15:00,61.56,61.6,61.55,61.6,6500.0,45.1019,45.1312,45.0946,45.1312,6500.0
2012-01-30 11:20:00,61.6,61.62,61.54,61.55,16500.0,45.1312,45.1459,45.0873,45.0946,16500.0
2012-01-30 11:25:00,61.55,61.64,61.54,61.63,6000.0,45.0946,45.1605,45.0873,45.1532,6000.0
2012-01-30 11:30:00,61.6,61.61,61.5,61.5,3700.0,45.1312,45.1385,45.058,45.058,3700.0
2012-01-30 11:35:00,61.5,61.51,61.48,61.49,7800.0,45.058,45.0653,45.0433,45.0506,7800.0
2012-01-30 11:40:00,61.47,61.49,61.41,61.41,2300.0,45.036,45.0506,44.992,44.992,2300.0
2012-01-30 11:45:00,61.4,61.43,61.39,61.41,7000.0,44.9847,45.0067,44.9774,44.992,7000.0
2012-01-30 11:50:00,61.43,61.43,61.4,61.41,1800.0,45.0067,45.0067,44.9847,44.992,1800.0
2012-01-30 11:55:00,61.41,61.45,61.41,61.45,2700.0,44.992,45.0213,44.992,45.0213,2700.0
2012-01-30 12:00:00,61.46,61.51,61.46,61.51,4100.0,45.0286,45.0653,45.0286,45.0653,4100.0
2012-01-30 12:05:00,61.5,61.62,61.5,61.6,31600.0,45.058,45.1459,45.058,45.1312,31600.0
2012-01-30 12:10:00,61.6,61.64,61.6,61.61,4700.0,45.1312,45.1605,45.1312,45.1385,4700.0
2012-01-30 12:15:00,61.62,61.66,61.62,61.65,2800.0,45.1459,45.1752,45.1459,45.1678,2800.0
2012-01-30 12:20:00,61.65,61.71,61.64,61.69,5600.0,45.1678,45.2118,45.1605,45.1972,5600.0
2012-01-30 12:25:00,61.7,61.74,61.68,61.71,4400.0,45.2045,45.2338,45.1898,45.2118,4400.0
2012-01-30 12:30:00,61.71,61.74,61.71,61.71,3100.0,45.2118,45.2338,45.2118,45.2118,3100.0
2012-01-30 12:35:00,61.71,61.71,61.65,61.71,10300.0,45.2118,45.2118,45.1678,45.2118,10300.0
2012-01-30 12:40:00,61.72,61.74,61.66,61.69,11700.0,45.2191,45.2338,45.1752,45.1972,11700.0
2012-01-30 12:45:00,61.66,61.68,61.63,61.63,2900.0,45.1752,45.1898,45.1532,45.1532,2900.0
2012-01-30 12:50:00,61.64,61.65,61.58,61.63,13700.0,45.1605,45.1678,45.1166,45.1532,13700.0
2012-01-30 12:55:00,61.63,61.68,61.63,61.67,5500.0,45.1532,45.1898,45.1532,45.1825,5500.0
2012-01-30 13:00:00,61.66,61.67,61.6,61.64,9800.0,45.1752,45.1825,45.1312,45.1605,9800.0
2012-01-30 13:05:00,61.63,61.64,61.58,61.6,6200.0,45.1532,45.1605,45.1166,45.1312,6200.0
2012-01-30 13:10:00,61.6,61.62,61.57,61.6,5800.0,45.1312,45.1459,45.1092,45.1312,5800.0
2012-01-30 13:15:00,61.6,61.61,61.57,61.6,3400.0,45.1312,45.1385,45.1092,45.1312,3400.0
2012-01-30 13:20:00,61.6,61.61,61.6,61.61,2900.0,45.1312,45.1385,45.1312,45.1385,2900.0
2012-01-30 13:25:00,61.62,61.63,61.6,61.62,2100.0,45.1459,45.1532,45.1312,45.1459,2100.0
2012-01-30 13:30:00,61.61,61.66,61.61,61.66,5400.0,45.1385,45.1752,45.1385,45.1752,5400.0
2012-01-30 13:35:00,61.66,61.73,61.65,61.73,6000.0,45.1752,45.2265,45.1678,45.2265,6000.0
2012-01-30 13:40:00,61.73,61.77,61.72,61.76,7900.0,45.2265,45.2558,45.2191,45.2484,7900.0
2012-01-30 13:45:00,61.77,61.82,61.77,61.81,9600.0,45.2558,45.2924,45.2558,45.2851,9600.0
2012-01-30 13:50:00,61.82,61.9,61.81,61.89,20400.0,45.2924,45.351,45.2851,45.3437,20400.0
2012-01-30 13:55:00,61.87,61.96,61.86,61.95,10900.0,45.329,45.395,45.3217,45.3876,10900.0
2012-01-30 14:00:00,61.95,61.99,61.9,61.97,27800.0,45.3876,45.417,45.351,45.4023,27800.0
2012-01-30 14:05:00,61.97,62.0,61.91,61.91,10800.0,45.4023,45.4243,45.3583,45.3583,10800.0
2012-01-30 14:10:00,61.91,62.0,61.9,61.97,10600.0,45.3583,45.4243,45.351,45.4023,10600.0
2012-01-30 14:15:00,61.97,62.0,61.96,61.96,8000.0,45.4023,45.4243,45.395,45.395,8000.0
2012-01-30 14:20:00,61.96,61.98,61.93,61.94,9700.0,45.395,45.4096,45.373,45.3803,9700.0
2012-01-30 14:25:00,61.94,61.94,61.79,61.84,14300.0,45.3803,45.3803,45.2704,45.3071,14300.0
2012-01-30 14:30:00,61.84,61.86,61.81,61.83,12000.0,45.3071,45.3217,45.2851,45.2997,12000.0
2012-01-30 14:35:00,61.84,61.84,61.77,61.77,2200.0,45.3071,45.3071,45.2558,45.2558,2200.0
2012-01-30 14:40:00,61.79,61.79,61.73,61.73,5800.0,45.2704,45.2704,45.2265,45.2265,5800.0
2012-01-30 14:45:00,61.72,61.74,61.64,61.65,6300.0,45.2191,45.2338,45.1605,45.1678,6300.0
2012-01-30 14:50:00,61.65,61.67,61.58,61.59,4500.0,45.1678,45.1825,45.1166,45.1239,4500.0
2012-01-30 14:55:00,61.6,61.61,61.59,61.59,3800.0,45.1312,45.1385,45.1239,45.1239,3800.0
2012-01-30 15:00:00,61.59,61.62,61.55,61.61,7100.0,45.1239,45.1459,45.0946,45.1385,7100.0
2012-01-30 15:05:00,61.61,61.64,61.6,61.63,3500.0,45.1385,45.1605,45.1312,45.1532,3500.0
2012-01-30 15:10:00,61.63,61.72,61.63,61.69,5700.0,45.1532,45.2191,45.1532,45.1972,5700.0
2012-01-30 15:15:00,61.7,61.7,61.67,61.67,7100.0,45.2045,45.2045,45.1825,45.1825,7100.0
2012-01-30 15:20:00,61.67,61.68,61.67,61.68,5000.0,45.1825,45.1898,45.1825,45.1898,5000.0
2012-01-30 15:25:00,61.67,61.68,61.59,61.6,12100.0,45.1825,45.1898,45.1239,45.1312,12100.0
2012-01-30 15:30:00,61.59,61.69,61.59,61.67,20200.0,45.1239,45.1972,45.1239,45.1825,20200.0
2012-01-30 15:35:00,61.67,61.68,61.6,61.61,20700.0,45.1825,45.1898,45.1312,45.1385,20700.0
2012-01-30 15:40:00,61.61,61.63,61.56,61.61,17500.0,45.1385,45.1532,45.1019,45.1385,17500.0
2012-01-30 15:45:00,61.62,61.68,61.58,61.67,22200.0,45.1459,45.1898,45.1166,45.1825,22200.0
2012-01-30 15:50:00,61.68,61.72,61.67,61.7,16500.0,45.1898,45.2191,45.1825,45.2045,16500.0
2012-01-30 15:55:00,61.71,61.72,61.68,61.69,37900.0,45.2118,45.2191,45.1898,45.1972,37900.0
2012-01-31 09:30:00,61.6,61.88,61.32,61.84,20000.0,45.1312,45.3364,44.9261,45.3071,20000.0
2012-01-31 09:35:00,61.91,62.15,61.85,62.15,14700.0,45.3583,45.5342,45.3144,45.5342,14700.0
2012-01-31 09:40:00,62.1,62.18,62.08,62.17,20300.0,45.4975,45.5562,45.4829,45.5488,20300.0
2012-01-31 09:45:00,62.17,62.19,62.15,62.19,15300.0,45.5488,45.5635,45.5342,45.5635,15300.0
2012-01-31 09:50:00,62.2,62.2,62.11,62.11,14700.0,45.5708,45.5708,45.5049,45.5049,14700.0
2012-01-31 09:55:00,62.12,62.18,62.1,62.16,8200.0,45.5122,45.5562,45.4975,45.5415,8200.0
2012-01-31 10:00:00,62.14,62.18,62.03,62.15,19600.0,45.5268,45.5562,45.4463,45.5342,19600.0
2012-01-31 10:05:00,62.15,62.19,62.13,62.17,24200.0,45.5342,45.5635,45.5195,45.5488,24200.0
2012-01-31 10:10:00,62.16,62.16,62.06,62.09,24700.0,45.5415,45.5415,45.4682,45.4902,24700.0
2012-01-31 10:15:00,62.1,62.12,62.08,62.11,10700.0,45.4975,45.5122,45.4829,45.5049,10700.0
2012-01-31 10:20:00,62.12,62.17,62.12,62.15,8400.0,45.5122,45.5488,45.5122,45.5342,8400.0
2012-01-31 10:25:00,62.15,62.16,62.03,62.05,13400.0,45.5342,45.5415,45.4463,45.4609,13400.0
2012-01-31 10:30:00,62.05,62.05,62.03,62.04,6000.0,45.4609,45.4609,45.4463,45.4536,6000.0
2012-01-31 10:35:00,62.04,62.05,61.94,61.96,8600.0,45.4536,45.4609,45.3803,45.395,8600.0
2012-01-31 10:40:00,61.96,61.96,61.91,61.93,7300.0,45.395,45.395,45.3583,45.373,7300.0
2012-01-31 10:45:00,61.93,61.93,61.81,61.81,11100.0,45.373,45.373,45.2851,45.2851,11100.0
2012-01-31 10:50:00,61.82,61.84,61.81,61.83,9500.0,45.2924,45.3071,45.2851,45.2997,9500.0
2012-01-31 10:55:00,61.85,61.88,61.83,61.87,3900.0,45.3144,45.3364,45.2997,45.329,3900.0
2012-01-31 11:00:00,61.87,61.88,61.85,61.85,8200.0,45.329,45.3364,45.3144,45.3144,8200.0
2012-01-31 11:05:00,61.85,61.89,61.72,61.75,30800.0,45.3144,45.3437,45.2191,45.2411,30800.0
2012-01-31 11:10:00,61.73,61.73,61.62,61.71,26100.0,45.2265,45.2265,45.1459,45.2118,26100.0
2012-01-31 11:15:00,61.71,61.79,61.68,61.79,22500.0,45.2118,45.2704,45.1898,45.2704,22500.0
2012-01-31 11:20:00,61.79,61.83,61.78,61.81,6700.0,45.2704,45.2997,45.2631,45.2851,6700.0
2012-01-31 11:25:00,61.81,61.83,61.76,61.8,14100.0,45.2851,45.2997,45.2484,45.2777,14100.0
2012-01-31 11:30:00,61.8,61.8,61.76,61.78,6100.0,45.2777,45.2777,45.2484,45.2631,6100.0
2012-01-31 11:35:00,61.78,61.91,61.78,61.89,8600.0,45.2631,45.3583,45.2631,45.3437,8600.0
2012-01-31 11:40:00,61.89,61.9,61.87,61.88,10300.0,45.3437,45.351,45.329,45.3364,10300.0
2012-01-31 11:45:00,61.88,61.89,61.81,61.84,12600.0,45.3364,45.3437,45.2851,45.3071,12600.0
2012-01-31 11:50:00,61.84,61.86,61.74,61.76,9700.0,45.3071,45.3217,45.2338,45.2484,9700.0
2012-01-31 11:55:00,61.75,61.76,61.71,61.74,8500.0,45.2411,45.2484,45.2118,45.2338,8500.0
2012-01-31 12:00:00,61.75,61.75,61.7,61.72,24200.0,45.2411,45.2411,45.2045,45.2191,24200.0
2012-01-31 12:05:00,61.72,61.72,61.67,61.67,9400.0,45.2191,45.2191,45.1825,45.1825,9400.0
2012-01-31 12:10:00,61.67,61.67,61.6,61.6,11400.0,45.1825,45.1825,45.1312,45.1312,11400.0
2012-01-31 12:15:00,61.59,61.61,61.52,61.52,13100.0,45.1239,45.1385,45.0726,45.0726,13100.0
2012-01-31 12:20:00,61.53,61.53,61.43,61.44,9100.0,45.0799,45.0799,45.0067,45.014,9100.0
2012-01-31 12:25:00,61.43,61.44,61.34,61.34,20700.0,45.0067,45.014,44.9407,44.9407,20700.0
2012-01-31 12:30:00,61.34,61.36,61.3,61.35,12800.0,44.9407,44.9554,44.9114,44.9481,12800.0
2012-01-31 12:35:00,61.35,61.42,61.32,61.42,39600.0,44.9481,44.9993,44.9261,44.9993,39600.0
2012-01-31 12:40:00,61.41,61.42,61.37,61.39,12300.0,44.992,44.9993,44.9627,44.9774,12300.0
2012-01-31 12:45:00,61.4,61.4,61.38,61.38,8700.0,44.9847,44.9847,44.97,44.97,8700.0
2012-01-31 12:50:00,61.37,61.38,61.33,61.36,6500.0,44.9627,44.97,44.9334,44.9554,6500.0
2012-01-31 12:55:00,61.36,61.37,61.3,61.32,7400.0,44.9554,44.9627,44.9114,44.9261,7400.0
2012-01-31 13:00:00,61.32,61.33,61.28,61.31,19500.0,44.9261,44.9334,44.8968,44.9187,19500.0
2012-01-31 13:05:00,61.31,61.32,61.29,61.32,11100.0,44.9187,44.9261,44.9041,44.9261,11100.0
2012-01-31 13:10:00,61.34,61.4,61.33,61.37,16500.0,44.9407,44.9847,44.9334,44.9627,16500.0
2012-01-31 13:15:00,61.37,61.37,61.32,61.32,22500.0,44.9627,44.9627,44.9261,44.9261,22500.0
2012-01-31 13:20:00,61.34,61.34,61.26,61.29,29100.0,44.9407,44.9407,44.8821,44.9041,29100.0
2012-01-31 13:25:00,61.29,61.29,61.28,61.29,3000.0,44.9041,44.9041,44.8968,44.9041,3000.0
2012-01-31 13:30:00,61.29,61.3,61.28,61.28,6600.0,44.9041,44.9114,44.8968,44.8968,6600.0
2012-01-31 13:35:00,61.28,61.29,61.22,61.22,10900.0,44.8968,44.9041,44.8528,44.8528,10900.0
2012-01-31 13:40:00,61.21,61.23,61.19,61.22,8400.0,44.8455,44.8601,44.8308,44.8528,8400.0
2012-01-31 13:45:00,61.22,61.23,61.22,61.22,5000.0,44.8528,44.8601,44.8528,44.8528,5000.0
2012-01-31 13:50:00,61.24,61.24,61.19,61.19,30700.0,44.8675,44.8675,44.8308,44.8308,30700.0
2012-01-31 13:55:00,61.2,61.21,61.14,61.16,7300.0,44.8382,44.8455,44.7942,44.8089,7300.0
2012-01-31 14:00:00,61.17,61.21,61.17,61.19,9400.0,44.8162,44.8455,44.8162,44.8308,9400.0
2012-01-31 14:05:00,61.19,61.21,61.19,61.19,4800.0,44.8308,44.8455,44.8308,44.8308,4800.0
2012-01-31 14:10:00,61.2,61.27,61.19,61.24,11100.0,44.8382,44.8894,44.8308,44.8675,11100.0
2012-01-31 14:15:00,61.23,61.24,61.21,61.24,7000.0,44.8601,44.8675,44.8455,44.8675,7000.0
2012-01-31 14:20:00,61.24,61.26,61.22,61.25,15400.0,44.8675,44.8821,44.8528,44.8748,15400.0
2012-01-31 14:25:00,61.25,61.25,61.2,61.2,14000.0,44.8748,44.8748,44.8382,44.8382,14000.0
2012-01-31 14:30:00,61.2,61.21,61.18,61.18,7200.0,44.8382,44.8455,44.8235,44.8235,7200.0
2012-01-31 14:35:00,61.19,61.19,61.17,61.19,8100.0,44.8308,44.8308,44.8162,44.8308,8100.0
2012-01-31 14:40:00,61.19,61.19,61.18,61.19,4700.0,44.8308,44.8308,44.8235,44.8308,4700.0
2012-01-31 14:45:00,61.18,61.18,61.14,61.14,16900.0,44.8235,44.8235,44.7942,44.7942,16900.0
2012-01-31 14:50:00,61.14,61.23,61.14,61.23,18800.0,44.7942,44.8601,44.7942,44.8601,18800.0
2012-01-31 14:55:00,61.25,61.26,61.24,61.25,13000.0,44.8748,44.8821,44.8675,44.8748,13000.0
2012-01-31 15:00:00,61.25,61.26,61.23,61.23,19200.0,44.8748,44.8821,44.8601,44.8601,19200.0
2012-01-31 15:05:00,61.24,61.25,61.21,61.21,22500.0,44.8675,44.8748,44.8455,44.8455,22500.0
2012-01-31 15:10:00,61.21,61.23,61.18,61.2,22800.0,44.8455,44.8601,44.8235,44.8382,22800.0
2012-01-31 15:15:00,61.2,61.21,61.18,61.18,11700.0,44.8382,44.8455,44.8235,44.8235,11700.0
2012-01-31 15:20:00,61.18,61.18,61.13,61.14,36800.0,44.8235,44.8235,44.7869,44.7942,36800.0
2012-01-31 15:25:00,61.14,61.21,61.14,61.21,14500.0,44.7942,44.8455,44.7942,44.8455,14500.0
2012-01-31 15:30:00,61.21,61.22,61.17,61.17,28400.0,44.8455,44.8528,44.8162,44.8162,28400.0
2012-01-31 15:35:00,61.16,61.17,61.11,61.16,49900.0,44.8089,44.8162,44.7722,44.8089,49900.0
2012-01-31 15:40:00,61.15,61.19,61.15,61.16,27800.0,44.8015,44.8308,44.8015,44.8089,27800.0
2012-01-31 15:45:00,61.16,61.21,61.15,61.18,48700.0,44.8089,44.8455,44.8015,44.8235,48700.0
2012-01-31 15:50:00,61.18,61.19,61.04,61.05,87300.0,44.8235,44.8308,44.7209,44.7283,87300.0
2012-01-31 15:55:00,61.05,61.15,61.05,61.08,100400.0,44.7283,44.8015,44.7283,44.7502,100400.0
2012-02-01 09:30:00,61.0,61.39,60.5,61.32,95300.0,44.6916,44.9774,44.3253,44.9261,95300.0
2012-02-01 09:35:00,61.34,61.4,61.26,61.4,29000.0,44.9407,44.9847,44.8821,44.9847,29000.0
2012-02-01 09:40:00,61.4,61.4,60.94,61.03,70900.0,44.9847,44.9847,44.6477,44.7136,70900.0
2012-02-01 09:45:00,61.04,61.21,60.99,61.14,41100.0,44.7209,44.8455,44.6843,44.7942,41100.0
2012-02-01 09:50:00,61.14,61.14,60.35,60.42,88400.0,44.7942,44.7942,44.2154,44.2667,88400.0
2012-02-01 09:55:00,60.35,60.5,60.03,60.5,77500.0,44.2154,44.3253,43.981,44.3253,77500.0
2012-02-01 10:00:00,60.43,60.57,60.39,60.52,33300.0,44.274,44.3766,44.2447,44.34,33300.0
2012-02-01 10:05:00,60.55,60.55,60.3,60.54,35700.0,44.3619,44.3619,44.1788,44.3546,35700.0
2012-02-01 10:10:00,60.57,60.73,60.49,60.69,28100.0,44.3766,44.4938,44.318,44.4645,28100.0
2012-02-01 10:15:00,60.67,60.69,60.55,60.67,9700.0,44.4499,44.4645,44.3619,44.4499,9700.0
2012-02-01 10:20:00,60.66,60.73,60.57,60.61,30700.0,44.4425,44.4938,44.3766,44.4059,30700.0
2012-02-01 10:25:00,60.6,60.69,60.33,60.37,38800.0,44.3986,44.4645,44.2008,44.2301,38800.0
2012-02-01 10:30:00,60.37,60.53,60.36,60.4,26100.0,44.2301,44.3473,44.2227,44.252,26100.0
2012-02-01 10:35:00,60.41,60.48,60.39,60.45,11100.0,44.2594,44.3106,44.2447,44.2887,11100.0
2012-02-01 10:40:00,60.46,60.5,60.38,60.38,13000.0,44.296,44.3253,44.2374,44.2374,13000.0
2012-02-01 10:45:00,60.41,60.66,60.39,60.66,20000.0,44.2594,44.4425,44.2447,44.4425,20000.0
2012-02-01 10:50:00,60.67,60.68,60.52,60.53,12500.0,44.4499,44.4572,44.34,44.3473,12500.0
2012-02-01 10:55:00,60.53,60.61,60.51,60.56,50900.0,44.3473,44.4059,44.3326,44.3693,50900.0
2012-02-01 11:00:00,60.57,60.57,60.47,60.5,10200.0,44.3766,44.3766,44.3033,44.3253,10200.0
2012-02-01 11:05:00,60.51,60.78,60.49,60.78,13800.0,44.3326,44.5304,44.318,44.5304,13800.0
2012-02-01 11:10:00,60.78,60.9,60.78,60.88,23800.0,44.5304,44.6184,44.5304,44.6037,23800.0
2012-02-01 11:15:00,60.88,60.93,60.78,60.79,24800.0,44.6037,44.6403,44.5304,44.5378,24800.0
2012-02-01 11:20:00,60.81,60.81,60.74,60.78,9800.0,44.5524,44.5524,44.5011,44.5304,9800.0
2012-02-01 11:25:00,60.77,60.81,60.76,60.77,14900.0,44.5231,44.5524,44.5158,44.5231,14900.0
2012-02-01 11:30:00,60.79,60.81,60.72,60.74,8100.0,44.5378,44.5524,44.4865,44.5011,8100.0
2012-02-01 11:35:00,60.75,60.84,60.6,60.64,31300.0,44.5085,44.5744,44.3986,44.4279,31300.0
2012-02-01 11:40:00,60.63,60.68,60.62,60.65,10700.0,44.4205,44.4572,44.4132,44.4352,10700.0
2012-02-01 11:45:00,60.66,60.7,60.62,60.67,6600.0,44.4425,44.4718,44.4132,44.4499,6600.0
2012-02-01 11:50:00,60.67,60.75,60.66,60.73,10300.0,44.4499,44.5085,44.4425,44.4938,10300.0
2012-02-01 11:55:00,60.72,60.8,60.72,60.8,11100.0,44.4865,44.5451,44.4865,44.5451,11100.0
2012-02-01 12:00:00,60.79,60.79,60.67,60.79,21600.0,44.5378,44.5378,44.4499,44.5378,21600.0
2012-02-01 12:05:00,60.79,60.8,60.66,60.68,9900.0,44.5378,44.5451,44.4425,44.4572,9900.0
2012-02-01 12:10:00,60.65,60.72,60.65,60.72,58000.0,44.4352,44.4865,44.4352,44.4865,58000.0
2012-02-01 12:15:00,60.72,60.82,60.72,60.81,18200.0,44.4865,44.5598,44.4865,44.5524,18200.0
2012-02-01 12:20:00,60.8,60.93,60.74,60.74,33000.0,44.5451,44.6403,44.5011,44.5011,33000.0
2012-02-01 12:25:00,60.74,60.75,60.68,60.7,11600.0,44.5011,44.5085,44.4572,44.4718,11600.0
2012-02-01 12:30:00,60.7,60.7,60.66,60.7,16300.0,44.4718,44.4718,44.4425,44.4718,16300.0
2012-02-01 12:35:00,60.7,60.7,60.55,60.55,11400.0,44.4718,44.4718,44.3619,44.3619,11400.0
2012-02-01 12:40:00,60.57,60.6,60.55,60.6,8200.0,44.3766,44.3986,44.3619,44.3986,8200.0
2012-02-01 12:45:00,60.59,60.65,60.59,60.6,6900.0,44.3912,44.4352,44.3912,44.3986,6900.0
2012-02-01 12:50:00,60.6,60.65,60.45,60.53,67000.0,44.3986,44.4352,44.2887,44.3473,67000.0
2012-02-01 12:55:00,60.5,60.64,60.5,60.6,18700.0,44.3253,44.4279,44.3253,44.3986,18700.0
2012-02-01 13:00:00,60.6,60.66,60.6,60.64,12500.0,44.3986,44.4425,44.3986,44.4279,12500.0
2012-02-01 13:05:00,60.65,60.66,60.6,60.63,12600.0,44.4352,44.4425,44.3986,44.4205,12600.0
2012-02-01 13:10:00,60.64,60.7,60.59,60.6,13700.0,44.4279,44.4718,44.3912,44.3986,13700.0
2012-02-01 13:15:00,60.6,60.61,60.5,60.56,121800.0,44.3986,44.4059,44.3253,44.3693,121800.0
2012-02-01 13:20:00,60.57,60.69,60.57,60.69,6500.0,44.3766,44.4645,44.3766,44.4645,6500.0
2012-02-01 13:25:00,60.7,60.7,60.68,60.7,4200.0,44.4718,44.4718,44.4572,44.4718,4200.0
2012-02-01 13:30:00,60.7,60.8,60.69,60.8,11200.0,44.4718,44.5451,44.4645,44.5451,11200.0
2012-02-01 13:35:00,60.8,61.03,60.8,61.0,22000.0,44.5451,44.7136,44.5451,44.6916,22000.0
2012-02-01 13:40:00,60.97,60.99,60.84,60.97,63700.0,44.6696,44.6843,44.5744,44.6696,63700.0
2012-02-01 13:45:00,60.98,61.11,60.96,61.07,24500.0,44.677,44.7722,44.6623,44.7429,24500.0
2012-02-01 13:50:00,61.08,61.08,61.05,61.06,11300.0,44.7502,44.7502,44.7283,44.7356,11300.0
2012-02-01 13:55:00,61.06,61.14,61.06,61.14,7200.0,44.7356,44.7942,44.7356,44.7942,7200.0
2012-02-01 14:00:00,61.12,61.12,61.04,61.11,9800.0,44.7795,44.7795,44.7209,44.7722,9800.0
2012-02-01 14:05:00,61.14,61.19,61.14,61.19,10300.0,44.7942,44.8308,44.7942,44.8308,10300.0
2012-02-01 14:10:00,61.18,61.2,61.17,61.2,9400.0,44.8235,44.8382,44.8162,44.8382,9400.0
2012-02-01 14:15:00,61.2,61.2,61.12,61.19,12000.0,44.8382,44.8382,44.7795,44.8308,12000.0
2012-02-01 14:20:00,61.19,61.19,61.1,61.1,11400.0,44.8308,44.8308,44.7649,44.7649,11400.0
2012-02-01 14:25:00,61.1,61.12,61.09,61.1,4700.0,44.7649,44.7795,44.7576,44.7649,4700.0
2012-02-01 14:30:00,61.1,61.11,61.02,61.03,25300.0,44.7649,44.7722,44.7063,44.7136,25300.0
2012-02-01 14:35:00,61.04,61.1,61.02,61.1,9800.0,44.7209,44.7649,44.7063,44.7649,9800.0
2012-02-01 14:40:00,61.08,61.08,61.05,61.07,15600.0,44.7502,44.7502,44.7283,44.7429,15600.0
2012-02-01 14:45:00,61.07,61.1,61.05,61.09,21300.0,44.7429,44.7649,44.7283,44.7576,21300.0
2012-02-01 14:50:00,61.09,61.1,61.08,61.1,13500.0,44.7576,44.7649,44.7502,44.7649,13500.0
2012-02-01 14:55:00,61.09,61.13,61.08,61.13,18200.0,44.7576,44.7869,44.7502,44.7869,18200.0
2012-02-01 15:00:00,61.13,61.32,61.13,61.29,23600.0,44.7869,44.9261,44.7869,44.9041,23600.0
2012-02-01 15:05:00,61.29,61.39,61.29,61.39,14400.0,44.9041,44.9774,44.9041,44.9774,14400.0
2012-02-01 15:10:00,61.38,61.48,61.37,61.47,23800.0,44.97,45.0433,44.9627,45.036,23800.0
2012-02-01 15:15:00,61.47,61.56,61.44,61.47,39000.0,45.036,45.1019,45.014,45.036,39000.0
2012-02-01 15:20:00,61.47,61.49,61.45,61.47,11500.0,45.036,45.0506,45.0213,45.036,11500.0
2012-02-01 15:25:00,61.48,61.48,61.45,61.46,14600.0,45.0433,45.0433,45.0213,45.0286,14600.0
2012-02-01 15:30:00,61.47,61.52,61.46,61.51,18100.0,45.036,45.0726,45.0286,45.0653,18100.0
2012-02-01 15:35:00,61.51,61.52,61.34,61.34,32100.0,45.0653,45.0726,44.9407,44.9407,32100.0
2012-02-01 15:40:00,61.35,61.44,61.32,61.33,46000.0,44.9481,45.014,44.9261,44.9334,46000.0
2012-02-01 15:45:00,61.32,61.35,61.26,61.27,25800.0,44.9261,44.9481,44.8821,44.8894,25800.0
2012-02-01 15:50:00,61.27,61.31,61.22,61.22,61600.0,44.8894,44.9187,44.8528,44.8528,61600.0
2012-02-01 15:55:00,61.22,61.3,61.21,61.3,81700.0,44.8528,44.9114,44.8455,44.9114,81700.0
2012-02-02 09:30:00,61.54,61.73,60.53,61.43,66800.0,45.0873,45.2265,44.3473,45.0067,66800.0
2012-02-02 09:35:00,61.43,61.46,61.32,61.42,23600.0,45.0067,45.0286,44.9261,44.9993,23600.0
2012-02-02 09:40:00,61.42,61.68,61.41,61.52,30300.0,44.9993,45.1898,44.992,45.0726,30300.0
2012-02-02 09:45:00,61.52,61.75,61.45,61.59,17200.0,45.0726,45.2411,45.0213,45.1239,17200.0
2012-02-02 09:50:00,61.59,61.59,61.45,61.46,8200.0,45.1239,45.1239,45.0213,45.0286,8200.0
2012-02-02 09:55:00,61.46,61.55,61.46,61.49,9200.0,45.0286,45.0946,45.0286,45.0506,9200.0
2012-02-02 10:00:00,61.49,61.63,61.32,61.51,83100.0,45.0506,45.1532,44.9261,45.0653,83100.0
2012-02-02 10:05:00,61.51,61.55,61.42,61.5,43100.0,45.0653,45.0946,44.9993,45.058,43100.0
2012-02-02 10:10:00,61.5,61.63,61.5,61.55,43900.0,45.058,45.1532,45.058,45.0946,43900.0
2012-02-02 10:15:00,61.57,61.7,61.52,61.62,23600.0,45.1092,45.2045,45.0726,45.1459,23600.0
2012-02-02 10:20:00,61.62,61.68,61.57,61.66,14200.0,45.1459,45.1898,45.1092,45.1752,14200.0
2012-02-02 10:25:00,61.67,61.75,61.63,61.73,17300.0,45.1825,45.2411,45.1532,45.2265,17300.0
2012-02-02 10:30:00,61.73,61.74,61.63,61.65,58500.0,45.2265,45.2338,45.1532,45.1678,58500.0
2012-02-02 10:35:00,61.65,61.72,61.65,61.7,30700.0,45.1678,45.2191,45.1678,45.2045,30700.0
2012-02-02 10:40:00,61.71,61.73,61.68,61.7,10100.0,45.2118,45.2265,45.1898,45.2045,10100.0
2012-02-02 10:45:00,61.7,61.72,61.68,61.72,6900.0,45.2045,45.2191,45.1898,45.2191,6900.0
2012-02-02 10:50:00,61.71,61.74,61.69,61.71,9800.0,45.2118,45.2338,45.1972,45.2118,9800.0
2012-02-02 10:55:00,61.7,61.75,61.7,61.73,8000.0,45.2045,45.2411,45.2045,45.2265,8000.0
2012-02-02 11:00:00,61.73,61.77,61.73,61.76,11100.0,45.2265,45.2558,45.2265,45.2484,11100.0
2012-02-02 11:05:00,61.75,61.77,61.74,61.75,14400.0,45.2411,45.2558,45.2338,45.2411,14400.0
2012-02-02 11:10:00,61.76,61.76,61.74,61.75,10600.0,45.2484,45.2484,45.2338,45.2411,10600.0
2012-02-02 11:15:00,61.75,61.76,61.74,61.75,9400.0,45.2411,45.2484,45.2338,45.2411,9400.0
2012-02-02 11:20:00,61.75,61.77,61.75,61.76,3000.0,45.2411,45.2558,45.2411,45.2484,3000.0
2012-02-02 11:25:00,61.76,61.8,61.75,61.78,7600.0,45.2484,45.2777,45.2411,45.2631,7600.0
2012-02-02 11:30:00,61.79,61.83,61.79,61.83,8600.0,45.2704,45.2997,45.2704,45.2997,8600.0
2012-02-02 11:35:00,61.83,61.87,61.81,61.81,10200.0,45.2997,45.329,45.2851,45.2851,10200.0
2012-02-02 11:40:00,61.82,61.84,61.79,61.79,19900.0,45.2924,45.3071,45.2704,45.2704,19900.0
2012-02-02 11:45:00,61.78,61.83,61.78,61.82,6900.0,45.2631,45.2997,45.2631,45.2924,6900.0
2012-02-02 11:50:00,61.82,61.82,61.79,61.8,6800.0,45.2924,45.2924,45.2704,45.2777,6800.0
2012-02-02 11:55:00,61.8,61.8,61.78,61.79,3900.0,45.2777,45.2777,45.2631,45.2704,3900.0
2012-02-02 12:00:00,61.79,61.81,61.77,61.79,5400.0,45.2704,45.2851,45.2558,45.2704,5400.0
2012-02-02 12:05:00,61.79,61.79,61.73,61.74,7700.0,45.2704,45.2704,45.2265,45.2338,7700.0
2012-02-02 12:10:00,61.73,61.73,61.63,61.64,8700.0,45.2265,45.2265,45.1532,45.1605,8700.0
2012-02-02 12:15:00,61.63,61.68,61.61,61.64,9100.0,45.1532,45.1898,45.1385,45.1605,9100.0
2012-02-02 12:20:00,61.64,61.65,61.61,61.62,8700.0,45.1605,45.1678,45.1385,45.1459,8700.0
2012-02-02 12:25:00,61.62,61.64,61.61,61.62,6800.0,45.1459,45.1605,45.1385,45.1459,6800.0
2012-02-02 12:30:00,61.62,61.63,61.58,61.63,6800.0,45.1459,45.1532,45.1166,45.1532,6800.0
2012-02-02 12:35:00,61.63,61.63,61.58,61.6,7000.0,45.1532,45.1532,45.1166,45.1312,7000.0
2012-02-02 12:40:00,61.6,61.62,61.58,61.61,6200.0,45.1312,45.1459,45.1166,45.1385,6200.0
2012-02-02 12:45:00,61.61,61.65,61.61,61.63,7100.0,45.1385,45.1678,45.1385,45.1532,7100.0
2012-02-02 12:50:00,61.64,61.72,61.6,61.71,35100.0,45.1605,45.2191,45.1312,45.2118,35100.0
2012-02-02 12:55:00,61.71,61.72,61.57,61.61,56200.0,45.2118,45.2191,45.1092,45.1385,56200.0
2012-02-02 13:00:00,61.63,61.66,61.62,61.64,4100.0,45.1532,45.1752,45.1459,45.1605,4100.0
2012-02-02 13:05:00,61.63,61.65,61.63,61.64,2700.0,45.1532,45.1678,45.1532,45.1605,2700.0
2012-02-02 13:10:00,61.64,61.65,61.58,61.59,3800.0,45.1605,45.1678,45.1166,45.1239,3800.0
2012-02-02 13:15:00,61.56,61.58,61.55,61.57,4600.0,45.1019,45.1166,45.0946,45.1092,4600.0
2012-02-02 13:20:00,61.57,61.58,61.51,61.51,7200.0,45.1092,45.1166,45.0653,45.0653,7200.0
2012-02-02 13:25:00,61.52,61.57,61.51,61.57,5500.0,45.0726,45.1092,45.0653,45.1092,5500.0
2012-02-02 13:30:00,61.56,61.6,61.56,61.6,2900.0,45.1019,45.1312,45.1019,45.1312,2900.0
2012-02-02 13:35:00,61.58,61.61,61.58,61.6,5700.0,45.1166,45.1385,45.1166,45.1312,5700.0
2012-02-02 13:40:00,61.6,61.63,61.6,61.63,4800.0,45.1312,45.1532,45.1312,45.1532,4800.0
2012-02-02 13:45:00,61.63,61.66,61.63,61.66,4000.0,45.1532,45.1752,45.1532,45.1752,4000.0
2012-02-02 13:50:00,61.65,61.72,61.65,61.71,4300.0,45.1678,45.2191,45.1678,45.2118,4300.0
2012-02-02 13:55:00,61.71,61.75,61.71,61.73,5200.0,45.2118,45.2411,45.2118,45.2265,5200.0
2012-02-02 14:00:00,61.72,61.73,61.72,61.72,4400.0,45.2191,45.2265,45.2191,45.2191,4400.0
2012-02-02 14:05:00,61.73,61.73,61.71,61.71,3500.0,45.2265,45.2265,45.2118,45.2118,3500.0
2012-02-02 14:10:00,61.7,61.72,61.7,61.72,5700.0,45.2045,45.2191,45.2045,45.2191,5700.0
2012-02-02 14:15:00,61.71,61.72,61.7,61.7,6300.0,45.2118,45.2191,45.2045,45.2045,6300.0
2012-02-02 14:20:00,61.71,61.71,61.65,61.65,7200.0,45.2118,45.2118,45.1678,45.1678,7200.0
2012-02-02 14:25:00,61.65,61.67,61.65,61.66,5100.0,45.1678,45.1825,45.1678,45.1752,5100.0
2012-02-02 14:30:00,61.66,61.67,61.65,61.66,3600.0,45.1752,45.1825,45.1678,45.1752,3600.0
2012-02-02 14:35:00,61.66,61.66,61.6,61.6,3100.0,45.1752,45.1752,45.1312,45.1312,3100.0
2012-02-02 14:40:00,61.6,61.6,61.54,61.54,5900.0,45.1312,45.1312,45.0873,45.0873,5900.0
2012-02-02 14:45:00,61.54,61.56,61.51,61.52,5900.0,45.0873,45.1019,45.0653,45.0726,5900.0
2012-02-02 14:50:00,61.52,61.53,61.5,61.51,4100.0,45.0726,45.0799,45.058,45.0653,4100.0
2012-02-02 14:55:00,61.5,61.52,61.5,61.51,3500.0,45.058,45.0726,45.058,45.0653,3500.0
2012-02-02 15:00:00,61.52,61.55,61.51,61.55,6700.0,45.0726,45.0946,45.0653,45.0946,6700.0
2012-02-02 15:05:00,61.54,61.55,61.51,61.53,4900.0,45.0873,45.0946,45.0653,45.0799,4900.0
2012-02-02 15:10:00,61.53,61.58,61.53,61.56,17600.0,45.0799,45.1166,45.0799,45.1019,17600.0
2012-02-02 15:15:00,61.57,61.6,61.55,61.6,9300.0,45.1092,45.1312,45.0946,45.1312,9300.0
2012-02-02 15:20:00,61.6,61.6,61.58,61.58,7300.0,45.1312,45.1312,45.1166,45.1166,7300.0
2012-02-02 15:25:00,61.58,61.59,61.57,61.57,3200.0,45.1166,45.1239,45.1092,45.1092,3200.0
2012-02-02 15:30:00,61.57,61.57,61.51,61.51,12100.0,45.1092,45.1092,45.0653,45.0653,12100.0
2012-02-02 15:35:00,61.51,61.55,61.5,61.55,20200.0,45.0653,45.0946,45.058,45.0946,20200.0
2012-02-02 15:40:00,61.55,61.59,61.55,61.59,13700.0,45.0946,45.1239,45.0946,45.1239,13700.0
2012-02-02 15:45:00,61.59,61.62,61.55,61.6,34400.0,45.1239,45.1459,45.0946,45.1312,34400.0
2012-02-02 15:50:00,61.6,61.62,61.59,61.61,24500.0,45.1312,45.1459,45.1239,45.1385,24500.0
2012-02-02 15:55:00,61.62,61.62,61.56,61.57,50600.0,45.1459,45.1459,45.1019,45.1092,50600.0
2012-02-03 09:30:00,61.26,61.47,61.15,61.2,113600.0,44.8821,45.036,44.8015,44.8382,113600.0
2012-02-03 09:35:00,61.19,61.4,61.05,61.38,39000.0,44.8308,44.9847,44.7283,44.97,39000.0
2012-02-03 09:40:00,61.4,61.49,61.3,61.39,33100.0,44.9847,45.0506,44.9114,44.9774,33100.0
2012-02-03 09:45:00,61.41,61.49,61.41,61.44,13300.0,44.992,45.0506,44.992,45.014,13300.0
2012-02-03 09:50:00,61.44,61.55,61.44,61.54,40900.0,45.014,45.0946,45.014,45.0873,40900.0
2012-02-03 09:55:00,61.54,61.7,61.52,61.68,18100.0,45.0873,45.2045,45.0726,45.1898,18100.0
2012-02-03 10:00:00,61.7,61.75,61.69,61.73,19400.0,45.2045,45.2411,45.1972,45.2265,19400.0
2012-02-03 10:05:00,61.72,61.75,61.69,61.72,28100.0,45.2191,45.2411,45.1972,45.2191,28100.0
2012-02-03 10:10:00,61.72,61.72,61.68,61.72,16300.0,45.2191,45.2191,45.1898,45.2191,16300.0
2012-02-03 10:15:00,61.72,61.8,61.72,61.78,15500.0,45.2191,45.2777,45.2191,45.2631,15500.0
2012-02-03 10:20:00,61.76,61.84,61.75,61.84,10900.0,45.2484,45.3071,45.2411,45.3071,10900.0
2012-02-03 10:25:00,61.84,61.86,61.81,61.85,10800.0,45.3071,45.3217,45.2851,45.3144,10800.0
2012-02-03 10:30:00,61.86,61.9,61.85,61.89,10300.0,45.3217,45.351,45.3144,45.3437,10300.0
2012-02-03 10:35:00,61.89,61.92,61.87,61.89,7300.0,45.3437,45.3657,45.329,45.3437,7300.0
2012-02-03 10:40:00,61.88,61.88,61.8,61.82,24500.0,45.3364,45.3364,45.2777,45.2924,24500.0
2012-02-03 10:45:00,61.82,61.83,61.8,61.82,5900.0,45.2924,45.2997,45.2777,45.2924,5900.0
2012-02-03 10:50:00,61.81,61.82,61.72,61.72,28800.0,45.2851,45.2924,45.2191,45.2191,28800.0
2012-02-03 10:55:00,61.72,61.73,61.67,61.7,9100.0,45.2191,45.2265,45.1825,45.2045,9100.0
2012-02-03 11:00:00,61.69,61.71,61.63,61.69,25500.0,45.1972,45.2118,45.1532,45.1972,25500.0
2012-02-03 11:05:00,61.69,61.72,61.68,61.72,3300.0,45.1972,45.2191,45.1898,45.2191,3300.0
2012-02-03 11:10:00,61.71,61.72,61.7,61.71,4100.0,45.2118,45.2191,45.2045,45.2118,4100.0
2012-02-03 11:15:00,61.71,61.71,61.65,61.67,10800.0,45.2118,45.2118,45.1678,45.1825,10800.0
2012-02-03 11:20:00,61.66,61.69,61.65,61.66,6300.0,45.1752,45.1972,45.1678,45.1752,6300.0
2012-02-03 11:25:00,61.66,61.67,61.65,61.65,5800.0,45.1752,45.1825,45.1678,45.1678,5800.0
2012-02-03 11:30:00,61.65,61.68,61.65,61.67,5100.0,45.1678,45.1898,45.1678,45.1825,5100.0
2012-02-03 11:35:00,61.68,61.68,61.65,61.66,4800.0,45.1898,45.1898,45.1678,45.1752,4800.0
2012-02-03 11:40:00,61.67,61.67,61.65,61.65,2300.0,45.1825,45.1825,45.1678,45.1678,2300.0
2012-02-03 11:45:00,61.65,61.66,61.65,61.65,7200.0,45.1678,45.1752,45.1678,45.1678,7200.0
2012-02-03 11:50:00,61.65,61.66,61.6,61.61,10800.0,45.1678,45.1752,45.1312,45.1385,10800.0
2012-02-03 11:55:00,61.61,61.62,61.59,61.61,5200.0,45.1385,45.1459,45.1239,45.1385,5200.0
2012-02-03 12:00:00,61.6,61.63,61.59,61.63,5000.0,45.1312,45.1532,45.1239,45.1532,5000.0
2012-02-03 12:05:00,61.62,61.63,61.57,61.58,5300.0,45.1459,45.1532,45.1092,45.1166,5300.0
2012-02-03 12:10:00,61.58,61.63,61.56,61.57,8500.0,45.1166,45.1532,45.1019,45.1092,8500.0
2012-02-03 12:15:00,61.58,61.63,61.56,61.62,5500.0,45.1166,45.1532,45.1019,45.1459,5500.0
2012-02-03 12:20:00,61.62,61.65,61.6,61.64,6600.0,45.1459,45.1678,45.1312,45.1605,6600.0
2012-02-03 12:25:00,61.64,61.7,61.64,61.69,6300.0,45.1605,45.2045,45.1605,45.1972,6300.0
2012-02-03 12:30:00,61.7,61.72,61.66,61.7,5700.0,45.2045,45.2191,45.1752,45.2045,5700.0
2012-02-03 12:35:00,61.7,61.72,61.67,61.69,3600.0,45.2045,45.2191,45.1825,45.1972,3600.0
2012-02-03 12:40:00,61.69,61.74,61.69,61.71,6400.0,45.1972,45.2338,45.1972,45.2118,6400.0
2012-02-03 12:45:00,61.7,61.75,61.67,61.75,11200.0,45.2045,45.2411,45.1825,45.2411,11200.0
2012-02-03 12:50:00,61.74,61.8,61.72,61.77,31900.0,45.2338,45.2777,45.2191,45.2558,31900.0
2012-02-03 12:55:00,61.77,61.8,61.75,61.8,24900.0,45.2558,45.2777,45.2411,45.2777,24900.0
2012-02-03 13:00:00,61.8,61.8,61.77,61.78,3500.0,45.2777,45.2777,45.2558,45.2631,3500.0
2012-02-03 13:05:00,61.79,61.79,61.72,61.76,10900.0,45.2704,45.2704,45.2191,45.2484,10900.0
2012-02-03 13:10:00,61.76,61.76,61.69,61.69,7600.0,45.2484,45.2484,45.1972,45.1972,7600.0
2012-02-03 13:15:00,61.69,61.69,61.65,61.66,6600.0,45.1972,45.1972,45.1678,45.1752,6600.0
2012-02-03 13:20:00,61.67,61.68,61.66,61.66,8600.0,45.1825,45.1898,45.1752,45.1752,8600.0
2012-02-03 13:25:00,61.66,61.66,61.53,61.54,17500.0,45.1752,45.1752,45.0799,45.0873,17500.0
2012-02-03 13:30:00,61.54,61.54,61.51,61.51,3200.0,45.0873,45.0873,45.0653,45.0653,3200.0
2012-02-03 13:35:00,61.51,61.52,61.48,61.48,13500.0,45.0653,45.0726,45.0433,45.0433,13500.0
2012-02-03 13:40:00,61.48,61.49,61.46,61.48,5300.0,45.0433,45.0506,45.0286,45.0433,5300.0
2012-02-03 13:45:00,61.47,61.5,61.47,61.49,9900.0,45.036,45.058,45.036,45.0506,9900.0
2012-02-03 13:50:00,61.49,61.5,61.49,61.5,1700.0,45.0506,45.058,45.0506,45.058,1700.0
2012-02-03 13:55:00,61.5,61.5,61.49,61.49,11800.0,45.058,45.058,45.0506,45.0506,11800.0
2012-02-03 14:00:00,61.49,61.49,61.45,61.45,8700.0,45.0506,45.0506,45.0213,45.0213,8700.0
2012-02-03 14:05:00,61.46,61.46,61.45,61.45,6400.0,45.0286,45.0286,45.0213,45.0213,6400.0
2012-02-03 14:10:00,61.45,61.46,61.44,61.45,7000.0,45.0213,45.0286,45.014,45.0213,7000.0
2012-02-03 14:15:00,61.45,61.46,61.34,61.35,15600.0,45.0213,45.0286,44.9407,44.9481,15600.0
2012-02-03 14:20:00,61.34,61.35,61.25,61.26,23700.0,44.9407,44.9481,44.8748,44.8821,23700.0
2012-02-03 14:25:00,61.27,61.27,61.2,61.22,6000.0,44.8894,44.8894,44.8382,44.8528,6000.0
2012-02-03 14:30:00,61.21,61.22,61.2,61.21,7200.0,44.8455,44.8528,44.8382,44.8455,7200.0
2012-02-03 14:35:00,61.2,61.21,61.15,61.15,9300.0,44.8382,44.8455,44.8015,44.8015,9300.0
2012-02-03 14:40:00,61.16,61.21,61.15,61.2,7700.0,44.8089,44.8455,44.8015,44.8382,7700.0
2012-02-03 14:45:00,61.2,61.2,61.18,61.2,4600.0,44.8382,44.8382,44.8235,44.8382,4600.0
2012-02-03 14:50:00,61.2,61.2,61.18,61.19,7200.0,44.8382,44.8382,44.8235,44.8308,7200.0
2012-02-03 14:55:00,61.19,61.2,61.18,61.19,6300.0,44.8308,44.8382,44.8235,44.8308,6300.0
2012-02-03 15:00:00,61.2,61.22,61.19,61.21,18500.0,44.8382,44.8528,44.8308,44.8455,18500.0
2012-02-03 15:05:00,61.2,61.28,61.2,61.26,19500.0,44.8382,44.8968,44.8382,44.8821,19500.0
2012-02-03 15:10:00,61.26,61.26,61.24,61.25,13500.0,44.8821,44.8821,44.8675,44.8748,13500.0
2012-02-03 15:15:00,61.25,61.29,61.24,61.29,12500.0,44.8748,44.9041,44.8675,44.9041,12500.0
2012-02-03 15:20:00,61.27,61.28,61.25,61.26,7900.0,44.8894,44.8968,44.8748,44.8821,7900.0
2012-02-03 15:25:00,61.25,61.26,61.21,61.22,7300.0,44.8748,44.8821,44.8455,44.8528,7300.0
2012-02-03 15:30:00,61.22,61.24,61.21,61.22,10200.0,44.8528,44.8675,44.8455,44.8528,10200.0
2012-02-03 15:35:00,61.21,61.22,61.13,61.14,17200.0,44.8455,44.8528,44.7869,44.7942,17200.0
2012-02-03 15:40:00,61.14,61.16,61.12,61.16,17700.0,44.7942,44.8089,44.7795,44.8089,17700.0
2012-02-03 15:45:00,61.16,61.2,61.14,61.19,25800.0,44.8089,44.8382,44.7942,44.8308,25800.0
2012-02-03 15:50:00,61.19,61.2,61.16,61.16,25800.0,44.8308,44.8382,44.8089,44.8089,25800.0
2012-02-03 15:55:00,61.17,61.21,61.16,61.18,62200.0,44.8162,44.8455,44.8089,44.8235,62200.0
2012-02-06 09:30:00,61.06,61.06,60.79,60.89,31100.0,44.7356,44.7356,44.5378,44.611,31100.0
2012-02-06 09:35:00,60.84,60.93,60.84,60.92,14900.0,44.5744,44.6403,44.5744,44.633,14900.0
2012-02-06 09:40:00,60.91,60.98,60.91,60.97,7600.0,44.6257,44.677,44.6257,44.6696,7600.0
2012-02-06 09:45:00,60.98,60.99,60.97,60.98,8900.0,44.677,44.6843,44.6696,44.677,8900.0
2012-02-06 09:50:00,60.98,61.02,60.98,61.02,16900.0,44.677,44.7063,44.677,44.7063,16900.0
2012-02-06 09:55:00,61.02,61.04,60.98,60.98,15800.0,44.7063,44.7209,44.677,44.677,15800.0
2012-02-06 10:00:00,61.0,61.02,60.98,61.0,5600.0,44.6916,44.7063,44.677,44.6916,5600.0
2012-02-06 10:05:00,61.01,61.05,60.99,61.02,15400.0,44.699,44.7283,44.6843,44.7063,15400.0
2012-02-06 10:10:00,61.02,61.09,61.0,61.08,22600.0,44.7063,44.7576,44.6916,44.7502,22600.0
2012-02-06 10:15:00,61.08,61.08,61.03,61.05,4800.0,44.7502,44.7502,44.7136,44.7283,4800.0
2012-02-06 10:20:00,61.06,61.15,61.05,61.14,23500.0,44.7356,44.8015,44.7283,44.7942,23500.0
2012-02-06 10:25:00,61.13,61.15,61.1,61.15,6700.0,44.7869,44.8015,44.7649,44.8015,6700.0
2012-02-06 10:30:00,61.15,61.19,61.15,61.19,3600.0,44.8015,44.8308,44.8015,44.8308,3600.0
2012-02-06 10:35:00,61.18,61.21,61.18,61.2,9600.0,44.8235,44.8455,44.8235,44.8382,9600.0
2012-02-06 10:40:00,61.19,61.25,61.17,61.25,6400.0,44.8308,44.8748,44.8162,44.8748,6400.0
2012-02-06 10:45:00,61.25,61.28,61.2,61.2,10800.0,44.8748,44.8968,44.8382,44.8382,10800.0
2012-02-06 10:50:00,61.21,61.27,61.21,61.26,9800.0,44.8455,44.8894,44.8455,44.8821,9800.0
2012-02-06 10:55:00,61.25,61.27,61.23,61.23,12800.0,44.8748,44.8894,44.8601,44.8601,12800.0
2012-02-06 11:00:00,61.24,61.26,61.23,61.26,8700.0,44.8675,44.8821,44.8601,44.8821,8700.0
2012-02-06 11:05:00,61.27,61.28,61.25,61.28,8000.0,44.8894,44.8968,44.8748,44.8968,8000.0
2012-02-06 11:10:00,61.28,61.3,61.26,61.3,14700.0,44.8968,44.9114,44.8821,44.9114,14700.0
2012-02-06 11:15:00,61.3,61.32,61.29,61.32,5900.0,44.9114,44.9261,44.9041,44.9261,5900.0
2012-02-06 11:20:00,61.32,61.32,61.3,61.31,8000.0,44.9261,44.9261,44.9114,44.9187,8000.0
2012-02-06 11:25:00,61.31,61.32,61.26,61.27,9800.0,44.9187,44.9261,44.8821,44.8894,9800.0
2012-02-06 11:30:00,61.27,61.3,61.26,61.29,10700.0,44.8894,44.9114,44.8821,44.9041,10700.0
2012-02-06 11:35:00,61.27,61.32,61.23,61.24,15400.0,44.8894,44.9261,44.8601,44.8675,15400.0
2012-02-06 11:40:00,61.24,61.24,61.17,61.17,7700.0,44.8675,44.8675,44.8162,44.8162,7700.0
2012-02-06 11:45:00,61.18,61.2,61.16,61.2,3800.0,44.8235,44.8382,44.8089,44.8382,3800.0
2012-02-06 11:50:00,61.19,61.2,61.16,61.18,8800.0,44.8308,44.8382,44.8089,44.8235,8800.0
2012-02-06 11:55:00,61.18,61.21,61.16,61.21,4100.0,44.8235,44.8455,44.8089,44.8455,4100.0
2012-02-06 12:00:00,61.22,61.23,61.21,61.22,2800.0,44.8528,44.8601,44.8455,44.8528,2800.0
2012-02-06 12:05:00,61.21,61.21,61.16,61.16,4300.0,44.8455,44.8455,44.8089,44.8089,4300.0
2012-02-06 12:10:00,61.18,61.19,61.15,61.19,4300.0,44.8235,44.8308,44.8015,44.8308,4300.0
2012-02-06 12:15:00,61.17,61.18,61.15,61.17,4200.0,44.8162,44.8235,44.8015,44.8162,4200.0
2012-02-06 12:20:00,61.17,61.17,61.14,61.16,5700.0,44.8162,44.8162,44.7942,44.8089,5700.0
2012-02-06 12:25:00,61.14,61.18,61.14,61.16,5200.0,44.7942,44.8235,44.7942,44.8089,5200.0
2012-02-06 12:30:00,61.16,61.19,61.13,61.18,5900.0,44.8089,44.8308,44.7869,44.8235,5900.0
2012-02-06 12:35:00,61.18,61.19,61.15,61.15,3400.0,44.8235,44.8308,44.8015,44.8015,3400.0
2012-02-06 12:40:00,61.15,61.16,61.14,61.15,2500.0,44.8015,44.8089,44.7942,44.8015,2500.0
2012-02-06 12:45:00,61.14,61.14,61.11,61.12,4900.0,44.7942,44.7942,44.7722,44.7795,4900.0
2012-02-06 12:50:00,61.12,61.12,61.09,61.09,3300.0,44.7795,44.7795,44.7576,44.7576,3300.0
2012-02-06 12:55:00,61.1,61.11,61.07,61.07,3200.0,44.7649,44.7722,44.7429,44.7429,3200.0
2012-02-06 13:00:00,61.07,61.08,61.06,61.07,3100.0,44.7429,44.7502,44.7356,44.7429,3100.0
2012-02-06 13:05:00,61.07,61.08,61.05,61.06,4500.0,44.7429,44.7502,44.7283,44.7356,4500.0
2012-02-06 13:10:00,61.06,61.08,61.02,61.02,14800.0,44.7356,44.7502,44.7063,44.7063,14800.0
2012-02-06 13:15:00,61.02,61.05,61.0,61.04,20500.0,44.7063,44.7283,44.6916,44.7209,20500.0
2012-02-06 13:20:00,61.04,61.05,61.01,61.01,4500.0,44.7209,44.7283,44.699,44.699,4500.0
2012-02-06 13:25:00,61.0,61.01,60.98,61.0,40300.0,44.6916,44.699,44.677,44.6916,40300.0
2012-02-06 13:30:00,61.0,61.03,60.98,61.02,13900.0,44.6916,44.7136,44.677,44.7063,13900.0
2012-02-06 13:35:00,61.02,61.02,61.0,61.01,1900.0,44.7063,44.7063,44.6916,44.699,1900.0
2012-02-06 13:40:00,61.01,61.03,61.0,61.03,4400.0,44.699,44.7136,44.6916,44.7136,4400.0
2012-02-06 13:45:00,61.02,61.03,61.0,61.02,9900.0,44.7063,44.7136,44.6916,44.7063,9900.0
2012-02-06 13:50:00,61.01,61.02,61.01,61.02,4200.0,44.699,44.7063,44.699,44.7063,4200.0
2012-02-06 13:55:00,61.01,61.01,61.0,61.0,7600.0,44.699,44.699,44.6916,44.6916,7600.0
2012-02-06 14:00:00,61.01,61.01,61.0,61.01,6100.0,44.699,44.699,44.6916,44.699,6100.0
2012-02-06 14:05:00,61.01,61.01,60.98,61.01,34000.0,44.699,44.699,44.677,44.699,34000.0
2012-02-06 14:10:00,61.0,61.06,61.0,61.02,12300.0,44.6916,44.7356,44.6916,44.7063,12300.0
2012-02-06 14:15:00,61.02,61.03,61.0,61.01,9900.0,44.7063,44.7136,44.6916,44.699,9900.0
2012-02-06 14:20:00,61.01,61.03,61.0,61.02,3300.0,44.699,44.7136,44.6916,44.7063,3300.0
2012-02-06 14:25:00,61.02,61.02,61.0,61.0,3700.0,44.7063,44.7063,44.6916,44.6916,3700.0
2012-02-06 14:30:00,61.01,61.02,61.0,61.02,2800.0,44.699,44.7063,44.6916,44.7063,2800.0
2012-02-06 14:35:00,61.02,61.02,61.01,61.01,3100.0,44.7063,44.7063,44.699,44.699,3100.0
2012-02-06 14:40:00,61.01,61.03,61.01,61.02,5800.0,44.699,44.7136,44.699,44.7063,5800.0
2012-02-06 14:45:00,61.02,61.03,61.0,61.03,12400.0,44.7063,44.7136,44.6916,44.7136,12400.0
2012-02-06 14:50:00,61.03,61.03,61.02,61.02,8100.0,44.7136,44.7136,44.7063,44.7063,8100.0
2012-02-06 14:55:00,61.03,61.03,61.0,61.01,26300.0,44.7136,44.7136,44.6916,44.699,26300.0
2012-02-06 15:00:00,61.03,61.04,61.02,61.02,7300.0,44.7136,44.7209,44.7063,44.7063,7300.0
2012-02-06 15:05:00,61.03,61.04,61.03,61.04,5800.0,44.7136,44.7209,44.7136,44.7209,5800.0
2012-02-06 15:10:00,61.04,61.04,61.02,61.02,6100.0,44.7209,44.7209,44.7063,44.7063,6100.0
2012-02-06 15:15:00,61.03,61.04,61.02,61.04,3500.0,44.7136,44.7209,44.7063,44.7209,3500.0
2012-02-06 15:20:00,61.04,61.04,61.03,61.04,6800.0,44.7209,44.7209,44.7136,44.7209,6800.0
2012-02-06 15:25:00,61.04,61.06,61.03,61.05,4300.0,44.7209,44.7356,44.7136,44.7283,4300.0
2012-02-06 15:30:00,61.06,61.07,61.02,61.02,17500.0,44.7356,44.7429,44.7063,44.7063,17500.0
2012-02-06 15:35:00,61.03,61.03,61.0,61.02,13500.0,44.7136,44.7136,44.6916,44.7063,13500.0
2012-02-06 15:40:00,61.01,61.02,61.01,61.02,10400.0,44.699,44.7063,44.699,44.7063,10400.0
2012-02-06 15:45:00,61.02,61.03,60.98,60.98,26100.0,44.7063,44.7136,44.677,44.677,26100.0
2012-02-06 15:50:00,60.98,60.99,60.93,60.94,20300.0,44.677,44.6843,44.6403,44.6477,20300.0
2012-02-06 15:55:00,60.94,61.01,60.93,60.99,34300.0,44.6477,44.699,44.6403,44.6843,34300.0
2012-02-07 09:30:00,60.67,60.87,60.65,60.68,39600.0,44.4499,44.5964,44.4352,44.4572,39600.0
2012-02-07 09:35:00,60.69,60.75,60.67,60.75,17500.0,44.4645,44.5085,44.4499,44.5085,17500.0
2012-02-07 09:40:00,60.77,60.84,60.75,60.78,12500.0,44.5231,44.5744,44.5085,44.5304,12500.0
2012-02-07 09:45:00,60.76,60.83,60.76,60.79,17100.0,44.5158,44.5671,44.5158,44.5378,17100.0
2012-02-07 09:50:00,60.79,60.79,60.75,60.79,12600.0,44.5378,44.5378,44.5085,44.5378,12600.0
2012-02-07 09:55:00,60.79,60.8,60.77,60.77,13600.0,44.5378,44.5451,44.5231,44.5231,13600.0
2012-02-07 10:00:00,60.77,60.8,60.75,60.76,21500.0,44.5231,44.5451,44.5085,44.5158,21500.0
2012-02-07 10:05:00,60.76,60.8,60.75,60.8,13800.0,44.5158,44.5451,44.5085,44.5451,13800.0
2012-02-07 10:10:00,60.79,60.85,60.77,60.84,20400.0,44.5378,44.5817,44.5231,44.5744,20400.0
2012-02-07 10:15:00,60.84,60.84,60.76,60.76,9200.0,44.5744,44.5744,44.5158,44.5158,9200.0
2012-02-07 10:20:00,60.76,60.79,60.75,60.78,11000.0,44.5158,44.5378,44.5085,44.5304,11000.0
2012-02-07 10:25:00,60.77,60.81,60.75,60.76,12300.0,44.5231,44.5524,44.5085,44.5158,12300.0
2012-02-07 10:30:00,60.75,60.77,60.75,60.76,11800.0,44.5085,44.5231,44.5085,44.5158,11800.0
2012-02-07 10:35:00,60.76,60.77,60.75,60.75,10800.0,44.5158,44.5231,44.5085,44.5085,10800.0
2012-02-07 10:40:00,60.76,60.79,60.75,60.77,11900.0,44.5158,44.5378,44.5085,44.5231,11900.0
2012-02-07 10:45:00,60.77,60.77,60.72,60.73,29800.0,44.5231,44.5231,44.4865,44.4938,29800.0
2012-02-07 10:50:00,60.74,60.77,60.7,60.7,17300.0,44.5011,44.5231,44.4718,44.4718,17300.0
2012-02-07 10:55:00,60.71,60.74,60.7,60.73,8000.0,44.4792,44.5011,44.4718,44.4938,8000.0
2012-02-07 11:00:00,60.73,60.73,60.7,60.72,6400.0,44.4938,44.4938,44.4718,44.4865,6400.0
2012-02-07 11:05:00,60.73,60.73,60.71,60.71,14200.0,44.4938,44.4938,44.4792,44.4792,14200.0
2012-02-07 11:10:00,60.71,60.74,60.7,60.74,10700.0,44.4792,44.5011,44.4718,44.5011,10700.0
2012-02-07 11:15:00,60.74,60.74,60.7,60.7,7200.0,44.5011,44.5011,44.4718,44.4718,7200.0
2012-02-07 11:20:00,60.72,60.72,60.7,60.7,8600.0,44.4865,44.4865,44.4718,44.4718,8600.0
2012-02-07 11:25:00,60.7,60.71,60.7,60.7,6400.0,44.4718,44.4792,44.4718,44.4718,6400.0
2012-02-07 11:30:00,60.71,60.72,60.7,60.7,6000.0,44.4792,44.4865,44.4718,44.4718,6000.0
2012-02-07 11:35:00,60.7,60.71,60.67,60.7,25100.0,44.4718,44.4792,44.4499,44.4718,25100.0
2012-02-07 11:40:00,60.71,60.71,60.64,60.65,8700.0,44.4792,44.4792,44.4279,44.4352,8700.0
2012-02-07 11:45:00,60.64,60.65,60.62,60.62,10300.0,44.4279,44.4352,44.4132,44.4132,10300.0
2012-02-07 11:50:00,60.62,60.63,60.58,60.58,9000.0,44.4132,44.4205,44.3839,44.3839,9000.0
2012-02-07 11:55:00,60.58,60.59,60.56,60.57,5600.0,44.3839,44.3912,44.3693,44.3766,5600.0
2012-02-07 12:00:00,60.57,60.6,60.57,60.57,6600.0,44.3766,44.3986,44.3766,44.3766,6600.0
2012-02-07 12:05:00,60.58,60.58,60.55,60.56,10000.0,44.3839,44.3839,44.3619,44.3693,10000.0
2012-02-07 12:10:00,60.56,60.58,60.56,60.56,4400.0,44.3693,44.3839,44.3693,44.3693,4400.0
2012-02-07 12:15:00,60.57,60.6,60.56,60.57,6400.0,44.3766,44.3986,44.3693,44.3766,6400.0
2012-02-07 12:20:00,60.58,60.59,60.57,60.58,5300.0,44.3839,44.3912,44.3766,44.3839,5300.0
2012-02-07 12:25:00,60.58,60.58,60.56,60.56,5200.0,44.3839,44.3839,44.3693,44.3693,5200.0
2012-02-07 12:30:00,60.56,60.56,60.55,60.56,8500.0,44.3693,44.3693,44.3619,44.3693,8500.0
2012-02-07 12:35:00,60.55,60.56,60.55,60.55,2200.0,44.3619,44.3693,44.3619,44.3619,2200.0
2012-02-07 12:40:00,60.56,60.56,60.55,60.55,9800.0,44.3693,44.3693,44.3619,44.3619,9800.0
2012-02-07 12:45:00,60.55,60.55,60.55,60.55,8400.0,44.3619,44.3619,44.3619,44.3619,8400.0
2012-02-07 12:50:00,60.55,60.56,60.55,60.56,5000.0,44.3619,44.3693,44.3619,44.3693,5000.0
2012-02-07 12:55:00,60.55,60.56,60.55,60.56,6900.0,44.3619,44.3693,44.3619,44.3693,6900.0
2012-02-07 13:00:00,60.56,60.56,60.5,60.51,33700.0,44.3693,44.3693,44.3253,44.3326,33700.0
2012-02-07 13:05:00,60.51,60.52,60.5,60.51,3000.0,44.3326,44.34,44.3253,44.3326,3000.0
2012-02-07 13:10:00,60.51,60.51,60.5,60.5,7200.0,44.3326,44.3326,44.3253,44.3253,7200.0
2012-02-07 13:15:00,60.51,60.52,60.5,60.5,19300.0,44.3326,44.34,44.3253,44.3253,19300.0
2012-02-07 13:20:00,60.51,60.51,60.5,60.51,32800.0,44.3326,44.3326,44.3253,44.3326,32800.0
2012-02-07 13:25:00,60.51,60.51,60.5,60.5,18700.0,44.3326,44.3326,44.3253,44.3253,18700.0
2012-02-07 13:30:00,60.5,60.51,60.5,60.5,19500.0,44.3253,44.3326,44.3253,44.3253,19500.0
2012-02-07 13:35:00,60.5,60.51,60.5,60.5,12100.0,44.3253,44.3326,44.3253,44.3253,12100.0
2012-02-07 13:40:00,60.51,60.51,60.5,60.5,10900.0,44.3326,44.3326,44.3253,44.3253,10900.0
2012-02-07 13:45:00,60.5,60.51,60.41,60.41,63100.0,44.3253,44.3326,44.2594,44.2594,63100.0
2012-02-07 13:50:00,60.41,60.41,60.3,60.32,42600.0,44.2594,44.2594,44.1788,44.1934,42600.0
2012-02-07 13:55:00,60.32,60.35,60.26,60.26,82400.0,44.1934,44.2154,44.1495,44.1495,82400.0
2012-02-07 14:00:00,60.28,60.31,60.26,60.3,36500.0,44.1641,44.1861,44.1495,44.1788,36500.0
2012-02-07 14:05:00,60.29,60.3,60.28,60.3,8800.0,44.1714,44.1788,44.1641,44.1788,8800.0
2012-02-07 14:10:00,60.3,60.3,60.27,60.3,10700.0,44.1788,44.1788,44.1568,44.1788,10700.0
2012-02-07 14:15:00,60.3,60.36,60.29,60.29,70900.0,44.1788,44.2227,44.1714,44.1714,70900.0
2012-02-07 14:20:00,60.28,60.31,60.27,60.27,15000.0,44.1641,44.1861,44.1568,44.1568,15000.0
2012-02-07 14:25:00,60.27,60.29,60.26,60.28,26700.0,44.1568,44.1714,44.1495,44.1641,26700.0
2012-02-07 14:30:00,60.28,60.34,60.28,60.33,13000.0,44.1641,44.2081,44.1641,44.2008,13000.0
2012-02-07 14:35:00,60.34,60.38,60.31,60.37,37900.0,44.2081,44.2374,44.1861,44.2301,37900.0
2012-02-07 14:40:00,60.38,60.46,60.38,60.4,67600.0,44.2374,44.296,44.2374,44.252,67600.0
2012-02-07 14:45:00,60.4,60.41,60.37,60.4,23800.0,44.252,44.2594,44.2301,44.252,23800.0
2012-02-07 14:50:00,60.4,60.43,60.39,60.4,38500.0,44.252,44.274,44.2447,44.252,38500.0
2012-02-07 14:55:00,60.4,60.47,60.4,60.47,13700.0,44.252,44.3033,44.252,44.3033,13700.0
2012-02-07 15:00:00,60.46,60.49,60.4,60.42,87500.0,44.296,44.318,44.252,44.2667,87500.0
2012-02-07 15:05:00,60.42,60.46,60.41,60.43,21600.0,44.2667,44.296,44.2594,44.274,21600.0
2012-02-07 15:10:00,60.43,60.49,60.42,60.48,12200.0,44.274,44.318,44.2667,44.3106,12200.0
2012-02-07 15:15:00,60.48,60.5,60.47,60.5,11000.0,44.3106,44.3253,44.3033,44.3253,11000.0
2012-02-07 15:20:00,60.5,60.56,60.49,60.54,17700.0,44.3253,44.3693,44.318,44.3546,17700.0
2012-02-07 15:25:00,60.53,60.59,60.52,60.57,17700.0,44.3473,44.3912,44.34,44.3766,17700.0
2012-02-07 15:30:00,60.57,60.59,60.55,60.58,13900.0,44.3766,44.3912,44.3619,44.3839,13900.0
2012-02-07 15:35:00,60.58,60.6,60.57,60.59,19900.0,44.3839,44.3986,44.3766,44.3912,19900.0
2012-02-07 15:40:00,60.58,60.58,60.51,60.52,30500.0,44.3839,44.3839,44.3326,44.34,30500.0
2012-02-07 15:45:00,60.52,60.54,60.48,60.48,57800.0,44.34,44.3546,44.3106,44.3106,57800.0
2012-02-07 15:50:00,60.48,60.5,60.47,60.47,29700.0,44.3106,44.3253,44.3033,44.3033,29700.0
2012-02-07 15:55:00,60.47,60.48,60.44,60.44,72900.0,44.3033,44.3106,44.2813,44.2813,72900.0
2012-02-08 09:30:00,60.43,60.5,60.36,60.42,20700.0,44.274,44.3253,44.2227,44.2667,20700.0
2012-02-08 09:35:00,60.37,60.41,60.26,60.33,10400.0,44.2301,44.2594,44.1495,44.2008,10400.0
2012-02-08 09:40:00,60.33,60.44,60.33,60.41,5600.0,44.2008,44.2813,44.2008,44.2594,5600.0
2012-02-08 09:45:00,60.43,60.52,60.4,60.46,12400.0,44.274,44.34,44.252,44.296,12400.0
2012-02-08 09:50:00,60.43,60.46,60.42,60.44,9400.0,44.274,44.296,44.2667,44.2813,9400.0
2012-02-08 09:55:00,60.45,60.45,60.36,60.38,32000.0,44.2887,44.2887,44.2227,44.2374,32000.0
2012-02-08 10:00:00,60.39,60.39,60.37,60.39,11500.0,44.2447,44.2447,44.2301,44.2447,11500.0
2012-02-08 10:05:00,60.37,60.39,60.34,60.36,17100.0,44.2301,44.2447,44.2081,44.2227,17100.0
2012-02-08 10:10:00,60.36,60.38,60.31,60.34,6600.0,44.2227,44.2374,44.1861,44.2081,6600.0
2012-02-08 10:15:00,60.35,60.35,60.32,60.33,9200.0,44.2154,44.2154,44.1934,44.2008,9200.0
2012-02-08 10:20:00,60.33,60.35,60.25,60.29,33600.0,44.2008,44.2154,44.1421,44.1714,33600.0
2012-02-08 10:25:00,60.28,60.28,60.26,60.26,6100.0,44.1641,44.1641,44.1495,44.1495,6100.0
2012-02-08 10:30:00,60.27,60.34,60.26,60.33,11100.0,44.1568,44.2081,44.1495,44.2008,11100.0
2012-02-08 10:35:00,60.33,60.33,60.26,60.26,10900.0,44.2008,44.2008,44.1495,44.1495,10900.0
2012-02-08 10:40:00,60.27,60.28,60.26,60.27,4500.0,44.1568,44.1641,44.1495,44.1568,4500.0
2012-02-08 10:45:00,60.27,60.28,60.21,60.21,39900.0,44.1568,44.1641,44.1128,44.1128,39900.0
2012-02-08 10:50:00,60.21,60.24,60.2,60.2,13500.0,44.1128,44.1348,44.1055,44.1055,13500.0
2012-02-08 10:55:00,60.2,60.2,60.09,60.11,14300.0,44.1055,44.1055,44.0249,44.0396,14300.0
2012-02-08 11:00:00,60.11,60.16,60.05,60.06,26500.0,44.0396,44.0762,43.9956,44.0029,26500.0
2012-02-08 11:05:00,60.08,60.08,60.03,60.03,20800.0,44.0176,44.0176,43.981,43.981,20800.0
2012-02-08 11:10:00,60.03,60.04,60.0,60.02,36000.0,43.981,43.9883,43.959,43.9736,36000.0
2012-02-08 11:15:00,60.03,60.12,60.03,60.11,10000.0,43.981,44.0469,43.981,44.0396,10000.0
2012-02-08 11:20:00,60.09,60.16,60.08,60.14,16100.0,44.0249,44.0762,44.0176,44.0615,16100.0
2012-02-08 11:25:00,60.15,60.17,60.1,60.1,13500.0,44.0689,44.0835,44.0322,44.0322,13500.0
2012-02-08 11:30:00,60.11,60.11,60.03,60.07,49200.0,44.0396,44.0396,43.981,44.0103,49200.0
2012-02-08 11:35:00,60.08,60.13,60.05,60.13,10500.0,44.0176,44.0542,43.9956,44.0542,10500.0
2012-02-08 11:40:00,60.15,60.15,60.11,60.12,8800.0,44.0689,44.0689,44.0396,44.0469,8800.0
2012-02-08 11:45:00,60.13,60.13,60.11,60.13,3100.0,44.0542,44.0542,44.0396,44.0542,3100.0
2012-02-08 11:50:00,60.13,60.25,60.12,60.25,20400.0,44.0542,44.1421,44.0469,44.1421,20400.0
2012-02-08 11:55:00,60.26,60.3,60.23,60.29,26700.0,44.1495,44.1788,44.1275,44.1714,26700.0
2012-02-08 12:00:00,60.28,60.33,60.25,60.26,10500.0,44.1641,44.2008,44.1421,44.1495,10500.0
2012-02-08 12:05:00,60.26,60.27,60.24,60.24,2500.0,44.1495,44.1568,44.1348,44.1348,2500.0
2012-02-08 12:10:00,60.24,60.25,60.22,60.24,3400.0,44.1348,44.1421,44.1202,44.1348,3400.0
2012-02-08 12:15:00,60.23,60.25,60.23,60.25,4500.0,44.1275,44.1421,44.1275,44.1421,4500.0
2012-02-08 12:20:00,60.23,60.26,60.22,60.25,10600.0,44.1275,44.1495,44.1202,44.1421,10600.0
2012-02-08 12:25:00,60.25,60.26,60.2,60.24,11200.0,44.1421,44.1495,44.1055,44.1348,11200.0
2012-02-08 12:30:00,60.24,60.26,60.23,60.25,10600.0,44.1348,44.1495,44.1275,44.1421,10600.0
2012-02-08 12:35:00,60.25,60.26,60.25,60.25,8700.0,44.1421,44.1495,44.1421,44.1421,8700.0
2012-02-08 12:40:00,60.26,60.26,60.2,60.26,14300.0,44.1495,44.1495,44.1055,44.1495,14300.0
2012-02-08 12:45:00,60.27,60.29,60.27,60.27,10600.0,44.1568,44.1714,44.1568,44.1568,10600.0
2012-02-08 12:50:00,60.27,60.32,60.26,60.31,44600.0,44.1568,44.1934,44.1495,44.1861,44600.0
2012-02-08 12:55:00,60.31,60.31,60.3,60.3,7300.0,44.1861,44.1861,44.1788,44.1788,7300.0
2012-02-08 13:00:00,60.3,60.3,60.23,60.25,16700.0,44.1788,44.1788,44.1275,44.1421,16700.0
2012-02-08 13:05:00,60.25,60.26,60.23,60.25,11200.0,44.1421,44.1495,44.1275,44.1421,11200.0
2012-02-08 13:10:00,60.25,60.26,60.23,60.24,14500.0,44.1421,44.1495,44.1275,44.1348,14500.0
2012-02-08 13:15:00,60.25,60.25,60.18,60.23,11600.0,44.1421,44.1421,44.0909,44.1275,11600.0
2012-02-08 13:20:00,60.24,60.26,60.19,60.19,8000.0,44.1348,44.1495,44.0982,44.0982,8000.0
2012-02-08 13:25:00,60.19,60.19,60.13,60.14,8400.0,44.0982,44.0982,44.0542,44.0615,8400.0
2012-02-08 13:30:00,60.14,60.19,60.14,60.18,9200.0,44.0615,44.0982,44.0615,44.0909,9200.0
2012-02-08 13:35:00,60.19,60.24,60.18,60.24,14200.0,44.0982,44.1348,44.0909,44.1348,14200.0
2012-02-08 13:40:00,60.24,60.25,60.19,60.25,21700.0,44.1348,44.1421,44.0982,44.1421,21700.0
2012-02-08 13:45:00,60.23,60.26,60.23,60.25,36100.0,44.1275,44.1495,44.1275,44.1421,36100.0
2012-02-08 13:50:00,60.26,60.26,60.24,60.25,51300.0,44.1495,44.1495,44.1348,44.1421,51300.0
2012-02-08 13:55:00,60.25,60.27,60.22,60.26,41800.0,44.1421,44.1568,44.1202,44.1495,41800.0
2012-02-08 14:00:00,60.27,60.27,60.25,60.25,7800.0,44.1568,44.1568,44.1421,44.1421,7800.0
2012-02-08 14:05:00,60.26,60.29,60.25,60.27,24000.0,44.1495,44.1714,44.1421,44.1568,24000.0
2012-02-08 14:10:00,60.28,60.3,60.25,60.3,13500.0,44.1641,44.1788,44.1421,44.1788,13500.0
2012-02-08 14:15:00,60.3,60.31,60.28,60.3,8000.0,44.1788,44.1861,44.1641,44.1788,8000.0
2012-02-08 14:20:00,60.29,60.3,60.25,60.26,4600.0,44.1714,44.1788,44.1421,44.1495,4600.0
2012-02-08 14:25:00,60.26,60.33,60.25,60.29,16200.0,44.1495,44.2008,44.1421,44.1714,16200.0
2012-02-08 14:30:00,60.29,60.34,60.29,60.34,12100.0,44.1714,44.2081,44.1714,44.2081,12100.0
2012-02-08 14:35:00,60.34,60.35,60.31,60.32,6000.0,44.2081,44.2154,44.1861,44.1934,6000.0
2012-02-08 14:40:00,60.33,60.39,60.33,60.38,10400.0,44.2008,44.2447,44.2008,44.2374,10400.0
2012-02-08 14:45:00,60.39,60.39,60.36,60.38,10700.0,44.2447,44.2447,44.2227,44.2374,10700.0
2012-02-08 14:50:00,60.38,60.39,60.35,60.37,10700.0,44.2374,44.2447,44.2154,44.2301,10700.0
2012-02-08 14:55:00,60.34,60.39,60.34,60.39,12500.0,44.2081,44.2447,44.2081,44.2447,12500.0
2012-02-08 15:00:00,60.39,60.4,60.37,60.39,23300.0,44.2447,44.252,44.2301,44.2447,23300.0
2012-02-08 15:05:00,60.38,60.39,60.32,60.36,10400.0,44.2374,44.2447,44.1934,44.2227,10400.0
2012-02-08 15:10:00,60.36,60.38,60.35,60.36,12700.0,44.2227,44.2374,44.2154,44.2227,12700.0
2012-02-08 15:15:00,60.35,60.36,60.33,60.34,13500.0,44.2154,44.2227,44.2008,44.2081,13500.0
2012-02-08 15:20:00,60.35,60.35,60.33,60.33,12600.0,44.2154,44.2154,44.2008,44.2008,12600.0
2012-02-08 15:25:00,60.33,60.34,60.28,60.29,21800.0,44.2008,44.2081,44.1641,44.1714,21800.0
2012-02-08 15:30:00,60.3,60.31,60.27,60.29,16800.0,44.1788,44.1861,44.1568,44.1714,16800.0
2012-02-08 15:35:00,60.29,60.33,60.28,60.31,17900.0,44.1714,44.2008,44.1641,44.1861,17900.0
2012-02-08 15:40:00,60.32,60.32,60.28,60.29,25900.0,44.1934,44.1934,44.1641,44.1714,25900.0
2012-02-08 15:45:00,60.28,60.3,60.27,60.29,27200.0,44.1641,44.1788,44.1568,44.1714,27200.0
2012-02-08 15:50:00,60.29,60.31,60.27,60.3,64200.0,44.1714,44.1861,44.1568,44.1788,64200.0
2012-02-08 15:55:00,60.29,60.32,60.25,60.31,100100.0,44.1714,44.1934,44.1421,44.1861,100100.0
2012-02-09 09:30:00,60.3,60.42,60.08,60.2,17900.0,44.1788,44.2667,44.0176,44.1055,17900.0
2012-02-09 09:35:00,60.22,60.24,60.0,60.03,43500.0,44.1202,44.1348,43.959,43.981,43500.0
2012-02-09 09:40:00,60.04,60.1,59.96,60.03,31800.0,43.9883,44.0322,43.9297,43.981,31800.0
2012-02-09 09:45:00,60.01,60.06,60.0,60.0,34600.0,43.9663,44.0029,43.959,43.959,34600.0
2012-02-09 09:50:00,60.02,60.07,60.01,60.05,18400.0,43.9736,44.0103,43.9663,43.9956,18400.0
2012-02-09 09:55:00,60.06,60.11,60.05,60.08,14400.0,44.0029,44.0396,43.9956,44.0176,14400.0
2012-02-09 10:00:00,60.08,60.11,60.06,60.06,40500.0,44.0176,44.0396,44.0029,44.0029,40500.0
2012-02-09 10:05:00,60.06,60.09,60.05,60.06,21500.0,44.0029,44.0249,43.9956,44.0029,21500.0
2012-02-09 10:10:00,60.06,60.07,60.05,60.05,10800.0,44.0029,44.0103,43.9956,43.9956,10800.0
2012-02-09 10:15:00,60.06,60.07,60.03,60.04,12400.0,44.0029,44.0103,43.981,43.9883,12400.0
2012-02-09 10:20:00,60.03,60.04,60.0,60.04,53400.0,43.981,43.9883,43.959,43.9883,53400.0
2012-02-09 10:25:00,60.04,60.11,60.02,60.09,29900.0,43.9883,44.0396,43.9736,44.0249,29900.0
2012-02-09 10:30:00,60.1,60.1,60.01,60.01,24800.0,44.0322,44.0322,43.9663,43.9663,24800.0
2012-02-09 10:35:00,60.01,60.03,59.97,60.01,21700.0,43.9663,43.981,43.937,43.9663,21700.0
2012-02-09 10:40:00,60.0,60.0,59.9,59.9,18000.0,43.959,43.959,43.8857,43.8857,18000.0
2012-02-09 10:45:00,59.9,59.93,59.9,59.92,10000.0,43.8857,43.9077,43.8857,43.9004,10000.0
2012-02-09 10:50:00,59.92,59.93,59.9,59.91,10200.0,43.9004,43.9077,43.8857,43.893,10200.0
2012-02-09 10:55:00,59.91,59.93,59.9,59.92,16100.0,43.893,43.9077,43.8857,43.9004,16100.0
2012-02-09 11:00:00,59.92,59.95,59.91,59.95,15600.0,43.9004,43.9223,43.893,43.9223,15600.0
2012-02-09 11:05:00,59.95,59.96,59.92,59.93,10300.0,43.9223,43.9297,43.9004,43.9077,10300.0
2012-02-09 11:10:00,59.92,59.94,59.91,59.92,13800.0,43.9004,43.915,43.893,43.9004,13800.0
2012-02-09 11:15:00,59.93,59.94,59.91,59.94,11600.0,43.9077,43.915,43.893,43.915,11600.0
2012-02-09 11:20:00,59.95,59.97,59.95,59.97,27000.0,43.9223,43.937,43.9223,43.937,27000.0
2012-02-09 11:25:00,59.96,59.97,59.89,59.9,31700.0,43.9297,43.937,43.8784,43.8857,31700.0
2012-02-09 11:30:00,59.89,59.9,59.85,59.89,13000.0,43.8784,43.8857,43.8491,43.8784,13000.0
2012-02-09 11:35:00,59.89,59.95,59.89,59.94,10900.0,43.8784,43.9223,43.8784,43.915,10900.0
2012-02-09 11:40:00,59.94,59.94,59.9,59.91,21200.0,43.915,43.915,43.8857,43.893,21200.0
2012-02-09 11:45:00,59.9,59.94,59.87,59.92,13100.0,43.8857,43.915,43.8637,43.9004,13100.0
2012-02-09 11:50:00,59.93,60.0,59.92,59.99,19800.0,43.9077,43.959,43.9004,43.9517,19800.0
2012-02-09 11:55:00,60.0,60.0,59.99,60.0,10100.0,43.959,43.959,43.9517,43.959,10100.0
2012-02-09 12:00:00,59.99,60.03,59.97,59.97,26500.0,43.9517,43.981,43.937,43.937,26500.0
2012-02-09 12:05:00,59.97,59.98,59.94,59.94,16900.0,43.937,43.9443,43.915,43.915,16900.0
2012-02-09 12:10:00,59.95,59.95,59.93,59.94,7100.0,43.9223,43.9223,43.9077,43.915,7100.0
2012-02-09 12:15:00,59.94,59.99,59.93,59.99,10200.0,43.915,43.9517,43.9077,43.9517,10200.0
2012-02-09 12:20:00,59.98,59.99,59.97,59.98,5000.0,43.9443,43.9517,43.937,43.9443,5000.0
2012-02-09 12:25:00,59.98,60.0,59.98,59.99,7400.0,43.9443,43.959,43.9443,43.9517,7400.0
2012-02-09 12:30:00,60.0,60.02,59.99,60.0,14500.0,43.959,43.9736,43.9517,43.959,14500.0
2012-02-09 12:35:00,60.0,60.01,59.99,60.0,18100.0,43.959,43.9663,43.9517,43.959,18100.0
2012-02-09 12:40:00,60.0,60.0,59.99,59.99,9600.0,43.959,43.959,43.9517,43.9517,9600.0
2012-02-09 12:45:00,60.0,60.0,59.98,59.99,7900.0,43.959,43.959,43.9443,43.9517,7900.0
2012-02-09 12:50:00,59.99,60.0,59.98,59.99,11100.0,43.9517,43.959,43.9443,43.9517,11100.0
2012-02-09 12:55:00,59.99,60.0,59.98,59.99,11800.0,43.9517,43.959,43.9443,43.9517,11800.0
2012-02-09 13:00:00,59.99,59.99,59.94,59.95,16300.0,43.9517,43.9517,43.915,43.9223,16300.0
2012-02-09 13:05:00,59.95,59.96,59.88,59.89,8100.0,43.9223,43.9297,43.8711,43.8784,8100.0
2012-02-09 13:10:00,59.89,59.92,59.88,59.88,9600.0,43.8784,43.9004,43.8711,43.8711,9600.0
2012-02-09 13:15:00,59.87,59.89,59.85,59.85,9900.0,43.8637,43.8784,43.8491,43.8491,9900.0
2012-02-09 13:20:00,59.84,59.84,59.78,59.82,30800.0,43.8418,43.8418,43.7978,43.8271,30800.0
2012-02-09 13:25:00,59.83,59.83,59.77,59.78,17700.0,43.8344,43.8344,43.7905,43.7978,17700.0
2012-02-09 13:30:00,59.79,59.79,59.76,59.77,21400.0,43.8051,43.8051,43.7831,43.7905,21400.0
2012-02-09 13:35:00,59.77,59.77,59.72,59.72,20900.0,43.7905,43.7905,43.7538,43.7538,20900.0
2012-02-09 13:40:00,59.72,59.72,59.63,59.64,21300.0,43.7538,43.7538,43.6879,43.6952,21300.0
2012-02-09 13:45:00,59.64,59.67,59.63,59.66,31600.0,43.6952,43.7172,43.6879,43.7099,31600.0
2012-02-09 13:50:00,59.65,59.67,59.56,59.61,35600.0,43.7026,43.7172,43.6366,43.6732,35600.0
2012-02-09 13:55:00,59.62,59.63,59.59,59.62,15400.0,43.6806,43.6879,43.6586,43.6806,15400.0
2012-02-09 14:00:00,59.62,59.8,59.62,59.79,19200.0,43.6806,43.8124,43.6806,43.8051,19200.0
2012-02-09 14:05:00,59.79,59.83,59.78,59.8,13500.0,43.8051,43.8344,43.7978,43.8124,13500.0
2012-02-09 14:10:00,59.79,59.82,59.79,59.81,10600.0,43.8051,43.8271,43.8051,43.8198,10600.0
2012-02-09 14:15:00,59.82,59.82,59.77,59.78,14800.0,43.8271,43.8271,43.7905,43.7978,14800.0
2012-02-09 14:20:00,59.77,59.79,59.76,59.78,14200.0,43.7905,43.8051,43.7831,43.7978,14200.0
2012-02-09 14:25:00,59.78,59.78,59.76,59.78,8700.0,43.7978,43.7978,43.7831,43.7978,8700.0
2012-02-09 14:30:00,59.78,59.78,59.76,59.77,5100.0,43.7978,43.7978,43.7831,43.7905,5100.0
2012-02-09 14:35:00,59.77,59.77,59.7,59.74,36200.0,43.7905,43.7905,43.7392,43.7685,36200.0
2012-02-09 14:40:00,59.75,59.76,59.75,59.75,5800.0,43.7758,43.7831,43.7758,43.7758,5800.0
2012-02-09 14:45:00,59.75,59.76,59.75,59.76,11500.0,43.7758,43.7831,43.7758,43.7831,11500.0
2012-02-09 14:50:00,59.76,59.79,59.76,59.79,11300.0,43.7831,43.8051,43.7831,43.8051,11300.0
2012-02-09 14:55:00,59.79,59.81,59.78,59.8,8700.0,43.8051,43.8198,43.7978,43.8124,8700.0
2012-02-09 15:00:00,59.79,59.82,59.78,59.82,23100.0,43.8051,43.8271,43.7978,43.8271,23100.0
2012-02-09 15:05:00,59.81,59.82,59.77,59.78,29600.0,43.8198,43.8271,43.7905,43.7978,29600.0
2012-02-09 15:10:00,59.77,59.79,59.77,59.78,8000.0,43.7905,43.8051,43.7905,43.7978,8000.0
2012-02-09 15:15:00,59.77,59.78,59.7,59.7,24600.0,43.7905,43.7978,43.7392,43.7392,24600.0
2012-02-09 15:20:00,59.7,59.72,59.7,59.71,12800.0,43.7392,43.7538,43.7392,43.7465,12800.0
2012-02-09 15:25:00,59.71,59.72,59.7,59.71,23700.0,43.7465,43.7538,43.7392,43.7465,23700.0
2012-02-09 15:30:00,59.71,59.75,59.71,59.75,12400.0,43.7465,43.7758,43.7465,43.7758,12400.0
2012-02-09 15:35:00,59.74,59.78,59.72,59.75,21000.0,43.7685,43.7978,43.7538,43.7758,21000.0
2012-02-09 15:40:00,59.75,59.76,59.74,59.76,25900.0,43.7758,43.7831,43.7685,43.7831,25900.0
2012-02-09 15:45:00,59.75,59.82,59.75,59.8,35400.0,43.7758,43.8271,43.7758,43.8124,35400.0
2012-02-09 15:50:00,59.79,59.83,59.76,59.82,51500.0,43.8051,43.8344,43.7831,43.8271,51500.0
2012-02-09 15:55:00,59.81,59.82,59.76,59.78,76300.0,43.8198,43.8271,43.7831,43.7978,76300.0
2012-02-10 09:30:00,59.63,59.75,59.32,59.33,43500.0,43.6879,43.7758,43.4608,43.4681,43500.0
2012-02-10 09:35:00,59.33,59.64,59.32,59.62,11400.0,43.4681,43.6952,43.4608,43.6806,11400.0
2012-02-10 09:40:00,59.62,59.68,59.56,59.68,25700.0,43.6806,43.7245,43.6366,43.7245,25700.0
2012-02-10 09:45:00,59.69,59.74,59.46,59.48,21400.0,43.7319,43.7685,43.5633,43.578,21400.0
2012-02-10 09:50:00,59.49,59.55,59.47,59.47,14000.0,43.5853,43.6293,43.5707,43.5707,14000.0
2012-02-10 09:55:00,59.47,59.56,59.47,59.56,10300.0,43.5707,43.6366,43.5707,43.6366,10300.0
2012-02-10 10:00:00,59.57,59.68,59.53,59.68,15900.0,43.6439,43.7245,43.6146,43.7245,15900.0
2012-02-10 10:05:00,59.68,59.91,59.68,59.86,22800.0,43.7245,43.893,43.7245,43.8564,22800.0
2012-02-10 10:10:00,59.86,59.86,59.78,59.81,11300.0,43.8564,43.8564,43.7978,43.8198,11300.0
2012-02-10 10:15:00,59.82,59.83,59.72,59.72,14900.0,43.8271,43.8344,43.7538,43.7538,14900.0
2012-02-10 10:20:00,59.72,59.74,59.68,59.74,11600.0,43.7538,43.7685,43.7245,43.7685,11600.0
2012-02-10 10:25:00,59.73,59.74,59.62,59.63,11600.0,43.7612,43.7685,43.6806,43.6879,11600.0
2012-02-10 10:30:00,59.62,59.63,59.58,59.58,6900.0,43.6806,43.6879,43.6513,43.6513,6900.0
2012-02-10 10:35:00,59.58,59.6,59.55,59.58,12000.0,43.6513,43.6659,43.6293,43.6513,12000.0
2012-02-10 10:40:00,59.6,59.6,59.49,59.49,13700.0,43.6659,43.6659,43.5853,43.5853,13700.0
2012-02-10 10:45:00,59.5,59.5,59.44,59.44,7400.0,43.5927,43.5927,43.5487,43.5487,7400.0
2012-02-10 10:50:00,59.44,59.46,59.43,59.45,4900.0,43.5487,43.5633,43.5414,43.556,4900.0
2012-02-10 10:55:00,59.45,59.47,59.39,59.39,13000.0,43.556,43.5707,43.5121,43.5121,13000.0
2012-02-10 11:00:00,59.4,59.41,59.34,59.35,19300.0,43.5194,43.5267,43.4754,43.4828,19300.0
2012-02-10 11:05:00,59.35,59.38,59.34,59.38,9800.0,43.4828,43.5047,43.4754,43.5047,9800.0
2012-02-10 11:10:00,59.38,59.42,59.38,59.41,9400.0,43.5047,43.534,43.5047,43.5267,9400.0
2012-02-10 11:15:00,59.4,59.53,59.37,59.53,16000.0,43.5194,43.6146,43.4974,43.6146,16000.0
2012-02-10 11:20:00,59.53,59.56,59.53,59.55,10400.0,43.6146,43.6366,43.6146,43.6293,10400.0
2012-02-10 11:25:00,59.54,59.54,59.47,59.49,7500.0,43.622,43.622,43.5707,43.5853,7500.0
2012-02-10 11:30:00,59.48,59.49,59.46,59.47,3900.0,43.578,43.5853,43.5633,43.5707,3900.0
2012-02-10 11:35:00,59.46,59.51,59.46,59.51,7200.0,43.5633,43.6,43.5633,43.6,7200.0
2012-02-10 11:40:00,59.51,59.54,59.47,59.48,6500.0,43.6,43.622,43.5707,43.578,6500.0
2012-02-10 11:45:00,59.47,59.49,59.46,59.49,7900.0,43.5707,43.5853,43.5633,43.5853,7900.0
2012-02-10 11:50:00,59.5,59.5,59.47,59.48,4900.0,43.5927,43.5927,43.5707,43.578,4900.0
2012-02-10 11:55:00,59.48,59.48,59.43,59.44,8600.0,43.578,43.578,43.5414,43.5487,8600.0
2012-02-10 12:00:00,59.44,59.48,59.44,59.48,9600.0,43.5487,43.578,43.5487,43.578,9600.0
2012-02-10 12:05:00,59.48,59.48,59.44,59.44,9400.0,43.578,43.578,43.5487,43.5487,9400.0
2012-02-10 12:10:00,59.44,59.44,59.38,59.38,6900.0,43.5487,43.5487,43.5047,43.5047,6900.0
2012-02-10 12:15:00,59.38,59.38,59.35,59.37,7000.0,43.5047,43.5047,43.4828,43.4974,7000.0
2012-02-10 12:20:00,59.37,59.41,59.36,59.41,16100.0,43.4974,43.5267,43.4901,43.5267,16100.0
2012-02-10 12:25:00,59.41,59.45,59.41,59.44,6500.0,43.5267,43.556,43.5267,43.5487,6500.0
2012-02-10 12:30:00,59.44,59.47,59.43,59.46,9900.0,43.5487,43.5707,43.5414,43.5633,9900.0
2012-02-10 12:35:00,59.47,59.51,59.46,59.5,5500.0,43.5707,43.6,43.5633,43.5927,5500.0
2012-02-10 12:40:00,59.51,59.51,59.49,59.5,5500.0,43.6,43.6,43.5853,43.5927,5500.0
2012-02-10 12:45:00,59.5,59.5,59.47,59.49,8300.0,43.5927,43.5927,43.5707,43.5853,8300.0
2012-02-10 12:50:00,59.49,59.5,59.47,59.48,7900.0,43.5853,43.5927,43.5707,43.578,7900.0
2012-02-10 12:55:00,59.48,59.54,59.48,59.54,8600.0,43.578,43.622,43.578,43.622,8600.0
2012-02-10 13:00:00,59.54,59.56,59.53,59.55,7600.0,43.622,43.6366,43.6146,43.6293,7600.0
2012-02-10 13:05:00,59.56,59.56,59.55,59.55,7300.0,43.6366,43.6366,43.6293,43.6293,7300.0
2012-02-10 13:10:00,59.55,59.55,59.51,59.52,8800.0,43.6293,43.6293,43.6,43.6073,8800.0
2012-02-10 13:15:00,59.51,59.52,59.48,59.5,8200.0,43.6,43.6073,43.578,43.5927,8200.0
2012-02-10 13:20:00,59.5,59.5,59.49,59.5,4100.0,43.5927,43.5927,43.5853,43.5927,4100.0
2012-02-10 13:25:00,59.49,59.5,59.48,59.48,7400.0,43.5853,43.5927,43.578,43.578,7400.0
2012-02-10 13:30:00,59.48,59.51,59.48,59.49,8900.0,43.578,43.6,43.578,43.5853,8900.0
2012-02-10 13:35:00,59.48,59.49,59.44,59.45,9400.0,43.578,43.5853,43.5487,43.556,9400.0
2012-02-10 13:40:00,59.45,59.46,59.41,59.43,5400.0,43.556,43.5633,43.5267,43.5414,5400.0
2012-02-10 13:45:00,59.42,59.43,59.35,59.35,12800.0,43.534,43.5414,43.4828,43.4828,12800.0
2012-02-10 13:50:00,59.35,59.37,59.34,59.37,9100.0,43.4828,43.4974,43.4754,43.4974,9100.0
2012-02-10 13:55:00,59.37,59.38,59.35,59.35,4700.0,43.4974,43.5047,43.4828,43.4828,4700.0
2012-02-10 14:00:00,59.35,59.39,59.35,59.37,13300.0,43.4828,43.5121,43.4828,43.4974,13300.0
2012-02-10 14:05:00,59.38,59.38,59.34,59.34,8000.0,43.5047,43.5047,43.4754,43.4754,8000.0
2012-02-10 14:10:00,59.34,59.36,59.33,59.34,6900.0,43.4754,43.4901,43.4681,43.4754,6900.0
2012-02-10 14:15:00,59.33,59.36,59.33,59.36,5600.0,43.4681,43.4901,43.4681,43.4901,5600.0
2012-02-10 14:20:00,59.35,59.41,59.34,59.34,11100.0,43.4828,43.5267,43.4754,43.4754,11100.0
2012-02-10 14:25:00,59.35,59.37,59.35,59.36,6600.0,43.4828,43.4974,43.4828,43.4901,6600.0
2012-02-10 14:30:00,59.37,59.37,59.35,59.37,7000.0,43.4974,43.4974,43.4828,43.4974,7000.0
2012-02-10 14:35:00,59.36,59.36,59.33,59.34,7100.0,43.4901,43.4901,43.4681,43.4754,7100.0
2012-02-10 14:40:00,59.33,59.35,59.33,59.34,10900.0,43.4681,43.4828,43.4681,43.4754,10900.0
2012-02-10 14:45:00,59.34,59.34,59.32,59.33,7900.0,43.4754,43.4754,43.4608,43.4681,7900.0
2012-02-10 14:50:00,59.33,59.34,59.32,59.33,9600.0,43.4681,43.4754,43.4608,43.4681,9600.0
2012-02-10 14:55:00,59.33,59.35,59.33,59.33,5800.0,43.4681,43.4828,43.4681,43.4681,5800.0
2012-02-10 15:00:00,59.34,59.39,59.34,59.39,19500.0,43.4754,43.5121,43.4754,43.5121,19500.0
2012-02-10 15:05:00,59.38,59.42,59.38,59.42,15600.0,43.5047,43.534,43.5047,43.534,15600.0
2012-02-10 15:10:00,59.42,59.42,59.4,59.42,17700.0,43.534,43.534,43.5194,43.534,17700.0
2012-02-10 15:15:00,59.42,59.5,59.42,59.5,17000.0,43.534,43.5927,43.534,43.5927,17000.0
2012-02-10 15:20:00,59.5,59.5,59.49,59.49,14000.0,43.5927,43.5927,43.5853,43.5853,14000.0
2012-02-10 15:25:00,59.5,59.5,59.49,59.5,12800.0,43.5927,43.5927,43.5853,43.5927,12800.0
2012-02-10 15:30:00,59.5,59.5,59.46,59.47,27000.0,43.5927,43.5927,43.5633,43.5707,27000.0
2012-02-10 15:35:00,59.47,59.47,59.38,59.42,32800.0,43.5707,43.5707,43.5047,43.534,32800.0
2012-02-10 15:40:00,59.41,59.42,59.39,59.4,17300.0,43.5267,43.534,43.5121,43.5194,17300.0
2012-02-10 15:45:00,59.4,59.53,59.4,59.48,56500.0,43.5194,43.6146,43.5194,43.578,56500.0
2012-02-10 15:50:00,59.47,59.47,59.44,59.45,30300.0,43.5707,43.5707,43.5487,43.556,30300.0
2012-02-10 15:55:00,59.46,59.53,59.46,59.52,76100.0,43.5633,43.6146,43.5633,43.6073,76100.0
2012-02-13 09:30:00,59.63,59.79,59.57,59.76,30500.0,43.6879,43.8051,43.6439,43.7831,30500.0
2012-02-13 09:35:00,59.75,59.88,59.75,59.84,10800.0,43.7758,43.8711,43.7758,43.8418,10800.0
2012-02-13 09:40:00,59.83,59.83,59.68,59.68,3200.0,43.8344,43.8344,43.7245,43.7245,3200.0
2012-02-13 09:45:00,59.68,59.82,59.65,59.81,44000.0,43.7245,43.8271,43.7026,43.8198,44000.0
2012-02-13 09:50:00,59.81,59.85,59.8,59.81,6000.0,43.8198,43.8491,43.8124,43.8198,6000.0
2012-02-13 09:55:00,59.8,59.82,59.71,59.71,22100.0,43.8124,43.8271,43.7465,43.7465,22100.0
2012-02-13 10:00:00,59.74,59.81,59.72,59.73,28700.0,43.7685,43.8198,43.7538,43.7612,28700.0
2012-02-13 10:05:00,59.73,59.74,59.7,59.73,12600.0,43.7612,43.7685,43.7392,43.7612,12600.0
2012-02-13 10:10:00,59.73,59.76,59.71,59.74,13600.0,43.7612,43.7831,43.7465,43.7685,13600.0
2012-02-13 10:15:00,59.74,59.75,59.71,59.74,10500.0,43.7685,43.7758,43.7465,43.7685,10500.0
2012-02-13 10:20:00,59.73,59.74,59.71,59.72,24200.0,43.7612,43.7685,43.7465,43.7538,24200.0
2012-02-13 10:25:00,59.73,59.83,59.72,59.83,22300.0,43.7612,43.8344,43.7538,43.8344,22300.0
2012-02-13 10:30:00,59.83,59.93,59.81,59.88,30400.0,43.8344,43.9077,43.8198,43.8711,30400.0
2012-02-13 10:35:00,59.87,59.87,59.76,59.86,34500.0,43.8637,43.8637,43.7831,43.8564,34500.0
2012-02-13 10:40:00,59.87,59.93,59.87,59.92,6600.0,43.8637,43.9077,43.8637,43.9004,6600.0
2012-02-13 10:45:00,59.93,59.97,59.92,59.94,10000.0,43.9077,43.937,43.9004,43.915,10000.0
2012-02-13 10:50:00,59.93,59.95,59.91,59.94,11500.0,43.9077,43.9223,43.893,43.915,11500.0
2012-02-13 10:55:00,59.94,59.99,59.92,59.98,9100.0,43.915,43.9517,43.9004,43.9443,9100.0
2012-02-13 11:00:00,59.98,59.98,59.82,59.83,34000.0,43.9443,43.9443,43.8271,43.8344,34000.0
2012-02-13 11:05:00,59.82,59.82,59.79,59.8,15200.0,43.8271,43.8271,43.8051,43.8124,15200.0
2012-02-13 11:10:00,59.81,59.82,59.79,59.79,7800.0,43.8198,43.8271,43.8051,43.8051,7800.0
2012-02-13 11:15:00,59.8,59.81,59.79,59.8,7500.0,43.8124,43.8198,43.8051,43.8124,7500.0
2012-02-13 11:20:00,59.79,59.8,59.77,59.78,7400.0,43.8051,43.8124,43.7905,43.7978,7400.0
2012-02-13 11:25:00,59.77,59.85,59.77,59.8,13400.0,43.7905,43.8491,43.7905,43.8124,13400.0
2012-02-13 11:30:00,59.8,59.92,59.79,59.92,63600.0,43.8124,43.9004,43.8051,43.9004,63600.0
2012-02-13 11:35:00,59.92,59.96,59.92,59.95,5300.0,43.9004,43.9297,43.9004,43.9223,5300.0
2012-02-13 11:40:00,59.96,59.99,59.96,59.99,11700.0,43.9297,43.9517,43.9297,43.9517,11700.0
2012-02-13 11:45:00,59.99,60.02,59.98,60.01,57000.0,43.9517,43.9736,43.9443,43.9663,57000.0
2012-02-13 11:50:00,60.01,60.05,60.01,60.03,10800.0,43.9663,43.9956,43.9663,43.981,10800.0
2012-02-13 11:55:00,60.04,60.04,60.01,60.02,6400.0,43.9883,43.9883,43.9663,43.9736,6400.0
2012-02-13 12:00:00,60.02,60.04,60.02,60.03,12600.0,43.9736,43.9883,43.9736,43.981,12600.0
2012-02-13 12:05:00,60.03,60.03,59.99,60.0,5300.0,43.981,43.981,43.9517,43.959,5300.0
2012-02-13 12:10:00,60.0,60.0,59.94,59.95,8000.0,43.959,43.959,43.915,43.9223,8000.0
2012-02-13 12:15:00,59.95,59.97,59.94,59.95,4100.0,43.9223,43.937,43.915,43.9223,4100.0
2012-02-13 12:20:00,59.95,59.99,59.95,59.99,1400.0,43.9223,43.9517,43.9223,43.9517,1400.0
2012-02-13 12:25:00,59.98,59.99,59.95,59.98,3300.0,43.9443,43.9517,43.9223,43.9443,3300.0
2012-02-13 12:30:00,59.98,59.98,59.94,59.94,7000.0,43.9443,43.9443,43.915,43.915,7000.0
2012-02-13 12:35:00,59.94,59.96,59.93,59.95,2300.0,43.915,43.9297,43.9077,43.9223,2300.0
2012-02-13 12:40:00,59.95,59.97,59.94,59.96,2900.0,43.9223,43.937,43.915,43.9297,2900.0
2012-02-13 12:45:00,59.97,59.99,59.97,59.98,4000.0,43.937,43.9517,43.937,43.9443,4000.0
2012-02-13 12:50:00,59.99,59.99,59.96,59.96,9800.0,43.9517,43.9517,43.9297,43.9297,9800.0
2012-02-13 12:55:00,59.97,60.0,59.96,60.0,1600.0,43.937,43.959,43.9297,43.959,1600.0
2012-02-13 13:00:00,60.0,60.02,60.0,60.01,11700.0,43.959,43.9736,43.959,43.9663,11700.0
2012-02-13 13:05:00,60.02,60.04,60.02,60.03,8500.0,43.9736,43.9883,43.9736,43.981,8500.0
2012-02-13 13:10:00,60.04,60.07,60.02,60.07,25800.0,43.9883,44.0103,43.9736,44.0103,25800.0
2012-02-13 13:15:00,60.07,60.08,60.06,60.08,14600.0,44.0103,44.0176,44.0029,44.0176,14600.0
2012-02-13 13:20:00,60.09,60.13,60.08,60.13,9000.0,44.0249,44.0542,44.0176,44.0542,9000.0
2012-02-13 13:25:00,60.14,60.17,60.1,60.16,14400.0,44.0615,44.0835,44.0322,44.0762,14400.0
2012-02-13 13:30:00,60.15,60.16,60.13,60.15,7100.0,44.0689,44.0762,44.0542,44.0689,7100.0
2012-02-13 13:35:00,60.15,60.16,60.14,60.14,16400.0,44.0689,44.0762,44.0615,44.0615,16400.0
2012-02-13 13:40:00,60.14,60.14,60.14,60.14,1000.0,44.0615,44.0615,44.0615,44.0615,1000.0
2012-02-13 13:45:00,60.14,60.15,60.11,60.11,4500.0,44.0615,44.0689,44.0396,44.0396,4500.0
2012-02-13 13:50:00,60.12,60.13,60.11,60.13,2100.0,44.0469,44.0542,44.0396,44.0542,2100.0
2012-02-13 13:55:00,60.13,60.14,60.12,60.12,6000.0,44.0542,44.0615,44.0469,44.0469,6000.0
2012-02-13 14:00:00,60.1,60.11,60.07,60.08,10200.0,44.0322,44.0396,44.0103,44.0176,10200.0
2012-02-13 14:05:00,60.08,60.09,60.05,60.08,9000.0,44.0176,44.0249,43.9956,44.0176,9000.0
2012-02-13 14:10:00,60.09,60.11,60.07,60.08,8200.0,44.0249,44.0396,44.0103,44.0176,8200.0
2012-02-13 14:15:00,60.07,60.07,60.03,60.03,7500.0,44.0103,44.0103,43.981,43.981,7500.0
2012-02-13 14:20:00,60.03,60.04,60.0,60.0,4000.0,43.981,43.9883,43.959,43.959,4000.0
2012-02-13 14:25:00,60.02,60.02,60.0,60.0,8800.0,43.9736,43.9736,43.959,43.959,8800.0
2012-02-13 14:30:00,60.01,60.02,59.99,59.99,7900.0,43.9663,43.9736,43.9517,43.9517,7900.0
2012-02-13 14:35:00,59.98,60.0,59.98,60.0,1500.0,43.9443,43.959,43.9443,43.959,1500.0
2012-02-13 14:40:00,60.0,60.01,59.99,59.99,8800.0,43.959,43.9663,43.9517,43.9517,8800.0
2012-02-13 14:45:00,59.99,60.01,59.99,59.99,9300.0,43.9517,43.9663,43.9517,43.9517,9300.0
2012-02-13 14:50:00,60.0,60.0,59.96,59.96,8700.0,43.959,43.959,43.9297,43.9297,8700.0
2012-02-13 14:55:00,59.97,59.99,59.97,59.99,8900.0,43.937,43.9517,43.937,43.9517,8900.0
2012-02-13 15:00:00,59.98,60.0,59.98,60.0,8500.0,43.9443,43.959,43.9443,43.959,8500.0
2012-02-13 15:05:00,60.0,60.01,59.99,60.0,7000.0,43.959,43.9663,43.9517,43.959,7000.0
2012-02-13 15:10:00,60.0,60.01,59.96,59.96,15800.0,43.959,43.9663,43.9297,43.9297,15800.0
2012-02-13 15:15:00,59.97,59.97,59.92,59.93,9300.0,43.937,43.937,43.9004,43.9077,9300.0
2012-02-13 15:20:00,59.93,59.93,59.91,59.92,5100.0,43.9077,43.9077,43.893,43.9004,5100.0
2012-02-13 15:25:00,59.91,59.92,59.89,59.89,4600.0,43.893,43.9004,43.8784,43.8784,4600.0
2012-02-13 15:30:00,59.9,59.91,59.9,59.91,8500.0,43.8857,43.893,43.8857,43.893,8500.0
2012-02-13 15:35:00,59.9,59.91,59.86,59.91,20600.0,43.8857,43.893,43.8564,43.893,20600.0
2012-02-13 15:40:00,59.91,59.93,59.9,59.92,14900.0,43.893,43.9077,43.8857,43.9004,14900.0
2012-02-13 15:45:00,59.92,59.95,59.89,59.89,37100.0,43.9004,43.9223,43.8784,43.8784,37100.0
2012-02-13 15:50:00,59.89,59.9,59.84,59.84,38400.0,43.8784,43.8857,43.8418,43.8418,38400.0
2012-02-13 15:55:00,59.84,59.86,59.83,59.83,54800.0,43.8418,43.8564,43.8344,43.8344,54800.0
2012-02-14 09:30:00,59.66,59.88,59.65,59.83,21000.0,43.7099,43.8711,43.7026,43.8344,21000.0
2012-02-14 09:35:00,59.82,59.96,59.82,59.94,10500.0,43.8271,43.9297,43.8271,43.915,10500.0
2012-02-14 09:40:00,59.95,60.0,59.95,59.99,10500.0,43.9223,43.959,43.9223,43.9517,10500.0
2012-02-14 09:45:00,60.0,60.02,59.96,60.02,19700.0,43.959,43.9736,43.9297,43.9736,19700.0
2012-02-14 09:50:00,60.02,60.04,59.97,60.01,15600.0,43.9736,43.9883,43.937,43.9663,15600.0
2012-02-14 09:55:00,60.01,60.04,60.01,60.03,13500.0,43.9663,43.9883,43.9663,43.981,13500.0
2012-02-14 10:00:00,60.03,60.05,59.98,59.98,14900.0,43.981,43.9956,43.9443,43.9443,14900.0
2012-02-14 10:05:00,59.97,60.02,59.9,59.9,12800.0,43.937,43.9736,43.8857,43.8857,12800.0
2012-02-14 10:10:00,59.91,59.99,59.9,59.99,11800.0,43.893,43.9517,43.8857,43.9517,11800.0
2012-02-14 10:15:00,59.98,60.01,59.94,60.01,12000.0,43.9443,43.9663,43.915,43.9663,12000.0
2012-02-14 10:20:00,60.01,60.04,59.95,59.96,77500.0,43.9663,43.9883,43.9223,43.9297,77500.0
2012-02-14 10:25:00,59.95,59.96,59.92,59.93,4800.0,43.9223,43.9297,43.9004,43.9077,4800.0
2012-02-14 10:30:00,59.93,59.93,59.89,59.89,13300.0,43.9077,43.9077,43.8784,43.8784,13300.0
2012-02-14 10:35:00,59.89,59.89,59.87,59.87,3300.0,43.8784,43.8784,43.8637,43.8637,3300.0
2012-02-14 10:40:00,59.88,59.9,59.86,59.86,5400.0,43.8711,43.8857,43.8564,43.8564,5400.0
2012-02-14 10:45:00,59.87,59.9,59.86,59.89,7900.0,43.8637,43.8857,43.8564,43.8784,7900.0
2012-02-14 10:50:00,59.89,59.99,59.89,59.99,17000.0,43.8784,43.9517,43.8784,43.9517,17000.0
2012-02-14 10:55:00,60.0,60.03,59.91,60.03,18200.0,43.959,43.981,43.893,43.981,18200.0
2012-02-14 11:00:00,60.03,60.08,60.02,60.06,21000.0,43.981,44.0176,43.9736,44.0029,21000.0
2012-02-14 11:05:00,60.07,60.2,60.06,60.18,23700.0,44.0103,44.1055,44.0029,44.0909,23700.0
2012-02-14 11:10:00,60.19,60.19,60.14,60.16,12900.0,44.0982,44.0982,44.0615,44.0762,12900.0
2012-02-14 11:15:00,60.16,60.16,60.1,60.11,18800.0,44.0762,44.0762,44.0322,44.0396,18800.0
2012-02-14 11:20:00,60.11,60.15,60.09,60.15,8400.0,44.0396,44.0689,44.0249,44.0689,8400.0
2012-02-14 11:25:00,60.15,60.16,60.13,60.16,10300.0,44.0689,44.0762,44.0542,44.0762,10300.0
2012-02-14 11:30:00,60.16,60.23,60.15,60.2,8300.0,44.0762,44.1275,44.0689,44.1055,8300.0
2012-02-14 11:35:00,60.2,60.25,60.19,60.23,19800.0,44.1055,44.1421,44.0982,44.1275,19800.0
2012-02-14 11:40:00,60.25,60.25,60.21,60.22,9700.0,44.1421,44.1421,44.1128,44.1202,9700.0
2012-02-14 11:45:00,60.22,60.24,60.22,60.24,11800.0,44.1202,44.1348,44.1202,44.1348,11800.0
2012-02-14 11:50:00,60.24,60.25,60.18,60.19,6700.0,44.1348,44.1421,44.0909,44.0982,6700.0
2012-02-14 11:55:00,60.19,60.21,60.16,60.2,7400.0,44.0982,44.1128,44.0762,44.1055,7400.0
2012-02-14 12:00:00,60.22,60.28,60.2,60.26,12700.0,44.1202,44.1641,44.1055,44.1495,12700.0
2012-02-14 12:05:00,60.27,60.28,60.25,60.27,5800.0,44.1568,44.1641,44.1421,44.1568,5800.0
2012-02-14 12:10:00,60.26,60.27,60.26,60.27,5200.0,44.1495,44.1568,44.1495,44.1568,5200.0
2012-02-14 12:15:00,60.27,60.3,60.26,60.27,9600.0,44.1568,44.1788,44.1495,44.1568,9600.0
2012-02-14 12:20:00,60.25,60.27,60.24,60.25,10200.0,44.1421,44.1568,44.1348,44.1421,10200.0
2012-02-14 12:25:00,60.25,60.3,60.25,60.29,7700.0,44.1421,44.1788,44.1421,44.1714,7700.0
2012-02-14 12:30:00,60.28,60.3,60.26,60.3,3600.0,44.1641,44.1788,44.1495,44.1788,3600.0
2012-02-14 12:35:00,60.28,60.3,60.26,60.29,5300.0,44.1641,44.1788,44.1495,44.1714,5300.0
2012-02-14 12:40:00,60.3,60.31,60.29,60.3,12800.0,44.1788,44.1861,44.1714,44.1788,12800.0
2012-02-14 12:45:00,60.29,60.29,60.27,60.28,10700.0,44.1714,44.1714,44.1568,44.1641,10700.0
2012-02-14 12:50:00,60.28,60.31,60.27,60.31,6500.0,44.1641,44.1861,44.1568,44.1861,6500.0
2012-02-14 12:55:00,60.31,60.31,60.27,60.28,11700.0,44.1861,44.1861,44.1568,44.1641,11700.0
2012-02-14 13:00:00,60.27,60.28,60.25,60.26,28800.0,44.1568,44.1641,44.1421,44.1495,28800.0
2012-02-14 13:05:00,60.26,60.28,60.26,60.28,4900.0,44.1495,44.1641,44.1495,44.1641,4900.0
2012-02-14 13:10:00,60.27,60.34,60.26,60.34,11200.0,44.1568,44.2081,44.1495,44.2081,11200.0
2012-02-14 13:15:00,60.34,60.43,60.33,60.41,72400.0,44.2081,44.274,44.2008,44.2594,72400.0
2012-02-14 13:20:00,60.4,60.44,60.4,60.42,22200.0,44.252,44.2813,44.252,44.2667,22200.0
2012-02-14 13:25:00,60.42,60.44,60.42,60.43,12500.0,44.2667,44.2813,44.2667,44.274,12500.0
2012-02-14 13:30:00,60.44,60.44,60.42,60.44,15900.0,44.2813,44.2813,44.2667,44.2813,15900.0
2012-02-14 13:35:00,60.44,60.49,60.43,60.49,26400.0,44.2813,44.318,44.274,44.318,26400.0
2012-02-14 13:40:00,60.48,60.5,60.48,60.5,15800.0,44.3106,44.3253,44.3106,44.3253,15800.0
2012-02-14 13:45:00,60.49,60.58,60.49,60.52,40600.0,44.318,44.3839,44.318,44.34,40600.0
2012-02-14 13:50:00,60.53,60.54,60.51,60.51,15200.0,44.3473,44.3546,44.3326,44.3326,15200.0
2012-02-14 13:55:00,60.52,60.54,60.51,60.54,16800.0,44.34,44.3546,44.3326,44.3546,16800.0
2012-02-14 14:00:00,60.53,60.58,60.52,60.55,31700.0,44.3473,44.3839,44.34,44.3619,31700.0
2012-02-14 14:05:00,60.56,60.58,60.54,60.54,19300.0,44.3693,44.3839,44.3546,44.3546,19300.0
2012-02-14 14:10:00,60.53,60.54,60.39,60.41,45700.0,44.3473,44.3546,44.2447,44.2594,45700.0
2012-02-14 14:15:00,60.41,60.44,60.33,60.33,53400.0,44.2594,44.2813,44.2008,44.2008,53400.0
2012-02-14 14:20:00,60.32,60.41,60.32,60.41,49100.0,44.1934,44.2594,44.1934,44.2594,49100.0
2012-02-14 14:25:00,60.41,60.46,60.39,60.39,25900.0,44.2594,44.296,44.2447,44.2447,25900.0
2012-02-14 14:30:00,60.4,60.4,60.32,60.38,19300.0,44.252,44.252,44.1934,44.2374,19300.0
2012-02-14 14:35:00,60.38,60.45,60.38,60.39,30700.0,44.2374,44.2887,44.2374,44.2447,30700.0
2012-02-14 14:40:00,60.37,60.43,60.37,60.39,10600.0,44.2301,44.274,44.2301,44.2447,10600.0
2012-02-14 14:45:00,60.4,60.42,60.37,60.41,14800.0,44.252,44.2667,44.2301,44.2594,14800.0
2012-02-14 14:50:00,60.41,60.42,60.33,60.33,14400.0,44.2594,44.2667,44.2008,44.2008,14400.0
2012-02-14 14:55:00,60.33,60.39,60.32,60.38,20500.0,44.2008,44.2447,44.1934,44.2374,20500.0
2012-02-14 15:00:00,60.38,60.49,60.38,60.49,30100.0,44.2374,44.318,44.2374,44.318,30100.0
2012-02-14 15:05:00,60.48,60.55,60.48,60.55,33300.0,44.3106,44.3619,44.3106,44.3619,33300.0
2012-02-14 15:10:00,60.55,60.56,60.53,60.55,37300.0,44.3619,44.3693,44.3473,44.3619,37300.0
2012-02-14 15:15:00,60.54,60.56,60.54,60.55,22700.0,44.3546,44.3693,44.3546,44.3619,22700.0
2012-02-14 15:20:00,60.56,60.56,60.43,60.44,37800.0,44.3693,44.3693,44.274,44.2813,37800.0
2012-02-14 15:25:00,60.45,60.46,60.4,60.43,33200.0,44.2887,44.296,44.252,44.274,33200.0
2012-02-14 15:30:00,60.42,60.43,60.4,60.41,44800.0,44.2667,44.274,44.252,44.2594,44800.0
2012-02-14 15:35:00,60.41,60.47,60.39,60.47,53300.0,44.2594,44.3033,44.2447,44.3033,53300.0
2012-02-14 15:40:00,60.46,60.56,60.46,60.55,60900.0,44.296,44.3693,44.296,44.3619,60900.0
2012-02-14 15:45:00,60.55,60.62,60.55,60.58,85600.0,44.3619,44.4132,44.3619,44.3839,85600.0
2012-02-14 15:50:00,60.58,60.64,60.58,60.64,86200.0,44.3839,44.4279,44.3839,44.4279,86200.0
2012-02-14 15:55:00,60.64,60.64,60.62,60.63,141500.0,44.4279,44.4279,44.4132,44.4205,141500.0
2012-02-15 09:30:00,60.72,60.92,60.62,60.81,34600.0,44.4865,44.633,44.4132,44.5524,34600.0
2012-02-15 09:35:00,60.85,60.85,60.56,60.71,36000.0,44.5817,44.5817,44.3693,44.4792,36000.0
2012-02-15 09:40:00,60.71,60.73,60.45,60.62,39700.0,44.4792,44.4938,44.2887,44.4132,39700.0
2012-02-15 09:45:00,60.64,60.71,60.6,60.61,17400.0,44.4279,44.4792,44.3986,44.4059,17400.0
2012-02-15 09:50:00,60.63,60.68,60.56,60.64,59900.0,44.4205,44.4572,44.3693,44.4279,59900.0
2012-02-15 09:55:00,60.65,60.69,60.61,60.66,7900.0,44.4352,44.4645,44.4059,44.4425,7900.0
2012-02-15 10:00:00,60.68,60.72,60.62,60.68,34300.0,44.4572,44.4865,44.4132,44.4572,34300.0
2012-02-15 10:05:00,60.68,60.74,60.68,60.7,6100.0,44.4572,44.5011,44.4572,44.4718,6100.0
2012-02-15 10:10:00,60.71,60.79,60.7,60.78,14300.0,44.4792,44.5378,44.4718,44.5304,14300.0
2012-02-15 10:15:00,60.77,60.78,60.7,60.71,14700.0,44.5231,44.5304,44.4718,44.4792,14700.0
2012-02-15 10:20:00,60.7,60.72,60.66,60.69,14600.0,44.4718,44.4865,44.4425,44.4645,14600.0
2012-02-15 10:25:00,60.68,60.73,60.67,60.69,8700.0,44.4572,44.4938,44.4499,44.4645,8700.0
2012-02-15 10:30:00,60.71,60.73,60.65,60.68,20400.0,44.4792,44.4938,44.4352,44.4572,20400.0
2012-02-15 10:35:00,60.67,60.68,60.59,60.6,24400.0,44.4499,44.4572,44.3912,44.3986,24400.0
2012-02-15 10:40:00,60.61,60.66,60.55,60.55,13800.0,44.4059,44.4425,44.3619,44.3619,13800.0
2012-02-15 10:45:00,60.54,60.57,60.53,60.55,8600.0,44.3546,44.3766,44.3473,44.3619,8600.0
2012-02-15 10:50:00,60.55,60.67,60.55,60.61,9900.0,44.3619,44.4499,44.3619,44.4059,9900.0
2012-02-15 10:55:00,60.61,60.62,60.54,60.57,12800.0,44.4059,44.4132,44.3546,44.3766,12800.0
2012-02-15 11:00:00,60.58,60.6,60.57,60.59,4600.0,44.3839,44.3986,44.3766,44.3912,4600.0
2012-02-15 11:05:00,60.59,60.71,60.59,60.71,69900.0,44.3912,44.4792,44.3912,44.4792,69900.0
2012-02-15 11:10:00,60.71,60.72,60.7,60.72,13300.0,44.4792,44.4865,44.4718,44.4865,13300.0
2012-02-15 11:15:00,60.72,60.8,60.71,60.78,9000.0,44.4865,44.5451,44.4792,44.5304,9000.0
2012-02-15 11:20:00,60.78,60.78,60.73,60.73,7900.0,44.5304,44.5304,44.4938,44.4938,7900.0
2012-02-15 11:25:00,60.73,60.73,60.71,60.71,5000.0,44.4938,44.4938,44.4792,44.4792,5000.0
2012-02-15 11:30:00,60.72,60.72,60.7,60.7,49600.0,44.4865,44.4865,44.4718,44.4718,49600.0
2012-02-15 11:35:00,60.7,60.71,60.67,60.67,12500.0,44.4718,44.4792,44.4499,44.4499,12500.0
2012-02-15 11:40:00,60.68,60.88,60.68,60.88,31900.0,44.4572,44.6037,44.4572,44.6037,31900.0
2012-02-15 11:45:00,60.87,60.88,60.84,60.86,5400.0,44.5964,44.6037,44.5744,44.5891,5400.0
2012-02-15 11:50:00,60.85,60.96,60.85,60.95,54300.0,44.5817,44.6623,44.5817,44.655,54300.0
2012-02-15 11:55:00,60.94,60.99,60.94,60.98,16100.0,44.6477,44.6843,44.6477,44.677,16100.0
2012-02-15 12:00:00,60.98,60.98,60.97,60.97,4800.0,44.677,44.677,44.6696,44.6696,4800.0
2012-02-15 12:05:00,60.96,60.98,60.96,60.97,9100.0,44.6623,44.677,44.6623,44.6696,9100.0
2012-02-15 12:10:00,60.97,60.97,60.96,60.96,7100.0,44.6696,44.6696,44.6623,44.6623,7100.0
2012-02-15 12:15:00,60.96,60.97,60.95,60.96,5300.0,44.6623,44.6696,44.655,44.6623,5300.0
2012-02-15 12:20:00,60.96,60.98,60.96,60.96,15000.0,44.6623,44.677,44.6623,44.6623,15000.0
2012-02-15 12:25:00,60.96,60.97,60.95,60.96,13900.0,44.6623,44.6696,44.655,44.6623,13900.0
2012-02-15 12:30:00,60.96,60.99,60.96,60.97,17100.0,44.6623,44.6843,44.6623,44.6696,17100.0
2012-02-15 12:35:00,60.97,61.04,60.95,60.96,60400.0,44.6696,44.7209,44.655,44.6623,60400.0
2012-02-15 12:40:00,60.96,60.99,60.95,60.96,14200.0,44.6623,44.6843,44.655,44.6623,14200.0
2012-02-15 12:45:00,60.96,60.96,60.9,60.91,16000.0,44.6623,44.6623,44.6184,44.6257,16000.0
2012-02-15 12:50:00,60.91,60.91,60.8,60.83,13400.0,44.6257,44.6257,44.5451,44.5671,13400.0
2012-02-15 12:55:00,60.83,60.84,60.75,60.82,13300.0,44.5671,44.5744,44.5085,44.5598,13300.0
2012-02-15 13:00:00,60.81,60.81,60.71,60.72,14300.0,44.5524,44.5524,44.4792,44.4865,14300.0
2012-02-15 13:05:00,60.71,60.71,60.7,60.7,4900.0,44.4792,44.4792,44.4718,44.4718,4900.0
2012-02-15 13:10:00,60.7,60.71,60.66,60.66,11000.0,44.4718,44.4792,44.4425,44.4425,11000.0
2012-02-15 13:15:00,60.66,60.67,60.65,60.65,11500.0,44.4425,44.4499,44.4352,44.4352,11500.0
2012-02-15 13:20:00,60.65,60.66,60.6,60.62,17200.0,44.4352,44.4425,44.3986,44.4132,17200.0
2012-02-15 13:25:00,60.63,60.63,60.55,60.61,19100.0,44.4205,44.4205,44.3619,44.4059,19100.0
2012-02-15 13:30:00,60.62,60.63,60.56,60.57,7200.0,44.4132,44.4205,44.3693,44.3766,7200.0
2012-02-15 13:35:00,60.57,60.58,60.5,60.53,8400.0,44.3766,44.3839,44.3253,44.3473,8400.0
2012-02-15 13:40:00,60.54,60.56,60.53,60.56,2800.0,44.3546,44.3693,44.3473,44.3693,2800.0
2012-02-15 13:45:00,60.56,60.58,60.54,60.54,5900.0,44.3693,44.3839,44.3546,44.3546,5900.0
2012-02-15 13:50:00,60.53,60.56,60.52,60.55,8800.0,44.3473,44.3693,44.34,44.3619,8800.0
2012-02-15 13:55:00,60.55,60.65,60.52,60.62,7900.0,44.3619,44.4352,44.34,44.4132,7900.0
2012-02-15 14:00:00,60.63,60.64,60.54,60.55,8000.0,44.4205,44.4279,44.3546,44.3619,8000.0
2012-02-15 14:05:00,60.55,60.55,60.51,60.53,4700.0,44.3619,44.3619,44.3326,44.3473,4700.0
2012-02-15 14:10:00,60.54,60.54,60.51,60.53,8400.0,44.3546,44.3546,44.3326,44.3473,8400.0
2012-02-15 14:15:00,60.52,60.59,60.51,60.54,23600.0,44.34,44.3912,44.3326,44.3546,23600.0
2012-02-15 14:20:00,60.53,60.57,60.52,60.55,19400.0,44.3473,44.3766,44.34,44.3619,19400.0
2012-02-15 14:25:00,60.55,60.61,60.54,60.55,9500.0,44.3619,44.4059,44.3546,44.3619,9500.0
2012-02-15 14:30:00,60.55,60.57,60.53,60.53,52500.0,44.3619,44.3766,44.3473,44.3473,52500.0
2012-02-15 14:35:00,60.54,60.54,60.51,60.52,5500.0,44.3546,44.3546,44.3326,44.34,5500.0
2012-02-15 14:40:00,60.52,60.53,60.5,60.52,11300.0,44.34,44.3473,44.3253,44.34,11300.0
2012-02-15 14:45:00,60.51,60.55,60.5,60.53,16900.0,44.3326,44.3619,44.3253,44.3473,16900.0
2012-02-15 14:50:00,60.52,60.53,60.5,60.5,14100.0,44.34,44.3473,44.3253,44.3253,14100.0
2012-02-15 14:55:00,60.51,60.52,60.41,60.42,54100.0,44.3326,44.34,44.2594,44.2667,54100.0
2012-02-15 15:00:00,60.42,60.49,60.41,60.45,22500.0,44.2667,44.318,44.2594,44.2887,22500.0
2012-02-15 15:05:00,60.45,60.51,60.45,60.49,18900.0,44.2887,44.3326,44.2887,44.318,18900.0
2012-02-15 15:10:00,60.5,60.52,60.43,60.45,17500.0,44.3253,44.34,44.274,44.2887,17500.0
2012-02-15 15:15:00,60.44,60.49,60.44,60.45,10000.0,44.2813,44.318,44.2813,44.2887,10000.0
2012-02-15 15:20:00,60.44,60.47,60.42,60.42,9700.0,44.2813,44.3033,44.2667,44.2667,9700.0
2012-02-15 15:25:00,60.43,60.44,60.41,60.43,12100.0,44.274,44.2813,44.2594,44.274,12100.0
2012-02-15 15:30:00,60.43,60.45,60.4,60.41,8900.0,44.274,44.2887,44.252,44.2594,8900.0
2012-02-15 15:35:00,60.41,60.44,60.4,60.44,5900.0,44.2594,44.2813,44.252,44.2813,5900.0
2012-02-15 15:40:00,60.44,60.45,60.4,60.44,21200.0,44.2813,44.2887,44.252,44.2813,21200.0
2012-02-15 15:45:00,60.43,60.52,60.42,60.43,29700.0,44.274,44.34,44.2667,44.274,29700.0
2012-02-15 15:50:00,60.43,60.49,60.42,60.45,25600.0,44.274,44.318,44.2667,44.2887,25600.0
2012-02-15 15:55:00,60.46,60.49,60.42,60.48,97900.0,44.296,44.318,44.2667,44.3106,97900.0
2012-02-16 09:30:00,60.63,60.63,60.46,60.53,23000.0,44.4205,44.4205,44.296,44.3473,23000.0
2012-02-16 09:35:00,60.59,60.63,60.54,60.56,10400.0,44.3912,44.4205,44.3546,44.3693,10400.0
2012-02-16 09:40:00,60.58,60.6,60.54,60.54,5300.0,44.3839,44.3986,44.3546,44.3546,5300.0
2012-02-16 09:45:00,60.54,60.54,60.42,60.49,7900.0,44.3546,44.3546,44.2667,44.318,7900.0
2012-02-16 09:50:00,60.48,60.51,60.27,60.39,29600.0,44.3106,44.3326,44.1568,44.2447,29600.0
2012-02-16 09:55:00,60.36,60.45,60.34,60.36,24200.0,44.2227,44.2887,44.2081,44.2227,24200.0
2012-02-16 10:00:00,60.33,60.45,60.3,60.34,17400.0,44.2008,44.2887,44.1788,44.2081,17400.0
2012-02-16 10:05:00,60.33,60.33,60.27,60.3,8400.0,44.2008,44.2008,44.1568,44.1788,8400.0
2012-02-16 10:10:00,60.3,60.39,60.3,60.38,5900.0,44.1788,44.2447,44.1788,44.2374,5900.0
2012-02-16 10:15:00,60.39,60.43,60.39,60.41,6600.0,44.2447,44.274,44.2447,44.2594,6600.0
2012-02-16 10:20:00,60.4,60.4,60.35,60.39,6700.0,44.252,44.252,44.2154,44.2447,6700.0
2012-02-16 10:25:00,60.39,60.44,60.38,60.43,10800.0,44.2447,44.2813,44.2374,44.274,10800.0
2012-02-16 10:30:00,60.43,60.51,60.42,60.5,16600.0,44.274,44.3326,44.2667,44.3253,16600.0
2012-02-16 10:35:00,60.51,60.51,60.44,60.45,10700.0,44.3326,44.3326,44.2813,44.2887,10700.0
2012-02-16 10:40:00,60.45,60.55,60.45,60.54,15400.0,44.2887,44.3619,44.2887,44.3546,15400.0
2012-02-16 10:45:00,60.55,60.55,60.5,60.51,14900.0,44.3619,44.3619,44.3253,44.3326,14900.0
2012-02-16 10:50:00,60.51,60.52,60.47,60.47,25000.0,44.3326,44.34,44.3033,44.3033,25000.0
2012-02-16 10:55:00,60.48,60.5,60.47,60.5,11200.0,44.3106,44.3253,44.3033,44.3253,11200.0
2012-02-16 11:00:00,60.49,60.5,60.48,60.49,8300.0,44.318,44.3253,44.3106,44.318,8300.0
2012-02-16 11:05:00,60.5,60.5,60.46,60.49,17600.0,44.3253,44.3253,44.296,44.318,17600.0
2012-02-16 11:10:00,60.49,60.52,60.47,60.49,28100.0,44.318,44.34,44.3033,44.318,28100.0
2012-02-16 11:15:00,60.5,60.52,60.48,60.51,12900.0,44.3253,44.34,44.3106,44.3326,12900.0
2012-02-16 11:20:00,60.51,60.53,60.5,60.51,17200.0,44.3326,44.3473,44.3253,44.3326,17200.0
2012-02-16 11:25:00,60.52,60.53,60.5,60.52,28500.0,44.34,44.3473,44.3253,44.34,28500.0
2012-02-16 11:30:00,60.51,60.54,60.5,60.52,8600.0,44.3326,44.3546,44.3253,44.34,8600.0
2012-02-16 11:35:00,60.54,60.6,60.54,60.57,8000.0,44.3546,44.3986,44.3546,44.3766,8000.0
2012-02-16 11:40:00,60.57,60.57,60.54,60.55,5800.0,44.3766,44.3766,44.3546,44.3619,5800.0
2012-02-16 11:45:00,60.56,60.57,60.54,60.56,2700.0,44.3693,44.3766,44.3546,44.3693,2700.0
2012-02-16 11:50:00,60.55,60.58,60.52,60.57,15000.0,44.3619,44.3839,44.34,44.3766,15000.0
2012-02-16 11:55:00,60.56,60.61,60.56,60.57,8100.0,44.3693,44.4059,44.3693,44.3766,8100.0
2012-02-16 12:00:00,60.57,60.62,60.56,60.6,5800.0,44.3766,44.4132,44.3693,44.3986,5800.0
2012-02-16 12:05:00,60.6,60.62,60.58,60.59,31800.0,44.3986,44.4132,44.3839,44.3912,31800.0
2012-02-16 12:10:00,60.59,60.6,60.58,60.58,15400.0,44.3912,44.3986,44.3839,44.3839,15400.0
2012-02-16 12:15:00,60.59,60.63,60.57,60.62,24400.0,44.3912,44.4205,44.3766,44.4132,24400.0
2012-02-16 12:20:00,60.61,60.68,60.61,60.67,6700.0,44.4059,44.4572,44.4059,44.4499,6700.0
2012-02-16 12:25:00,60.67,60.73,60.67,60.71,7600.0,44.4499,44.4938,44.4499,44.4792,7600.0
2012-02-16 12:30:00,60.71,60.74,60.68,60.69,14700.0,44.4792,44.5011,44.4572,44.4645,14700.0
2012-02-16 12:35:00,60.69,60.7,60.67,60.67,6100.0,44.4645,44.4718,44.4499,44.4499,6100.0
2012-02-16 12:40:00,60.69,60.7,60.67,60.7,4700.0,44.4645,44.4718,44.4499,44.4718,4700.0
2012-02-16 12:45:00,60.68,60.7,60.64,60.68,11700.0,44.4572,44.4718,44.4279,44.4572,11700.0
2012-02-16 12:50:00,60.67,60.72,60.66,60.72,5700.0,44.4499,44.4865,44.4425,44.4865,5700.0
2012-02-16 12:55:00,60.72,60.74,60.71,60.73,5700.0,44.4865,44.5011,44.4792,44.4938,5700.0
2012-02-16 13:00:00,60.74,60.8,60.73,60.78,7400.0,44.5011,44.5451,44.4938,44.5304,7400.0
2012-02-16 13:05:00,60.79,60.79,60.75,60.75,4900.0,44.5378,44.5378,44.5085,44.5085,4900.0
2012-02-16 13:10:00,60.74,60.8,60.73,60.79,8700.0,44.5011,44.5451,44.4938,44.5378,8700.0
2012-02-16 13:15:00,60.78,60.8,60.77,60.78,4200.0,44.5304,44.5451,44.5231,44.5304,4200.0
2012-02-16 13:20:00,60.78,60.78,60.75,60.76,11100.0,44.5304,44.5304,44.5085,44.5158,11100.0
2012-02-16 13:25:00,60.76,60.77,60.69,60.7,9300.0,44.5158,44.5231,44.4645,44.4718,9300.0
2012-02-16 13:30:00,60.7,60.71,60.7,60.71,2700.0,44.4718,44.4792,44.4718,44.4792,2700.0
2012-02-16 13:35:00,60.71,60.73,60.67,60.67,13600.0,44.4792,44.4938,44.4499,44.4499,13600.0
2012-02-16 13:40:00,60.67,60.71,60.65,60.68,8100.0,44.4499,44.4792,44.4352,44.4572,8100.0
2012-02-16 13:45:00,60.69,60.73,60.68,60.72,5900.0,44.4645,44.4938,44.4572,44.4865,5900.0
2012-02-16 13:50:00,60.72,60.79,60.71,60.79,8500.0,44.4865,44.5378,44.4792,44.5378,8500.0
2012-02-16 13:55:00,60.78,60.83,60.77,60.83,13600.0,44.5304,44.5671,44.5231,44.5671,13600.0
2012-02-16 14:00:00,60.82,60.84,60.8,60.8,13400.0,44.5598,44.5744,44.5451,44.5451,13400.0
2012-02-16 14:05:00,60.81,60.81,60.78,60.79,9200.0,44.5524,44.5524,44.5304,44.5378,9200.0
2012-02-16 14:10:00,60.78,60.8,60.77,60.77,10200.0,44.5304,44.5451,44.5231,44.5231,10200.0
2012-02-16 14:15:00,60.77,60.79,60.77,60.78,8500.0,44.5231,44.5378,44.5231,44.5304,8500.0
2012-02-16 14:20:00,60.78,60.78,60.74,60.74,12800.0,44.5304,44.5304,44.5011,44.5011,12800.0
2012-02-16 14:25:00,60.75,60.75,60.71,60.72,18500.0,44.5085,44.5085,44.4792,44.4865,18500.0
2012-02-16 14:30:00,60.72,60.73,60.68,60.69,16300.0,44.4865,44.4938,44.4572,44.4645,16300.0
2012-02-16 14:35:00,60.69,60.69,60.65,60.66,11700.0,44.4645,44.4645,44.4352,44.4425,11700.0
2012-02-16 14:40:00,60.65,60.71,60.64,60.7,26900.0,44.4352,44.4792,44.4279,44.4718,26900.0
2012-02-16 14:45:00,60.7,60.7,60.62,60.63,19900.0,44.4718,44.4718,44.4132,44.4205,19900.0
2012-02-16 14:50:00,60.63,60.63,60.6,60.63,8600.0,44.4205,44.4205,44.3986,44.4205,8600.0
2012-02-16 14:55:00,60.63,60.69,60.63,60.68,10300.0,44.4205,44.4645,44.4205,44.4572,10300.0
2012-02-16 15:00:00,60.68,60.74,60.67,60.73,15400.0,44.4572,44.5011,44.4499,44.4938,15400.0
2012-02-16 15:05:00,60.73,60.79,60.73,60.78,18700.0,44.4938,44.5378,44.4938,44.5304,18700.0
2012-02-16 15:10:00,60.78,60.81,60.77,60.81,37800.0,44.5304,44.5524,44.5231,44.5524,37800.0
2012-02-16 15:15:00,60.81,60.87,60.8,60.84,65000.0,44.5524,44.5964,44.5451,44.5744,65000.0
2012-02-16 15:20:00,60.85,60.87,60.77,60.77,49400.0,44.5817,44.5964,44.5231,44.5231,49400.0
2012-02-16 15:25:00,60.77,60.77,60.68,60.68,20200.0,44.5231,44.5231,44.4572,44.4572,20200.0
2012-02-16 15:30:00,60.68,60.68,60.63,60.63,14700.0,44.4572,44.4572,44.4205,44.4205,14700.0
2012-02-16 15:35:00,60.62,60.62,60.56,60.57,21400.0,44.4132,44.4132,44.3693,44.3766,21400.0
2012-02-16 15:40:00,60.56,60.57,60.48,60.49,69700.0,44.3693,44.3766,44.3106,44.318,69700.0
2012-02-16 15:45:00,60.51,60.53,60.48,60.48,36900.0,44.3326,44.3473,44.3106,44.3106,36900.0
2012-02-16 15:50:00,60.49,60.52,60.47,60.48,70600.0,44.318,44.34,44.3033,44.3106,70600.0
2012-02-16 15:55:00,60.49,60.51,60.48,60.5,111400.0,44.318,44.3326,44.3106,44.3253,111400.0
2012-02-17 09:30:00,60.68,60.7,60.3,60.31,134700.0,44.4572,44.4718,44.1788,44.1861,134700.0
2012-02-17 09:35:00,60.31,60.41,60.3,60.41,22500.0,44.1861,44.2594,44.1788,44.2594,22500.0
2012-02-17 09:40:00,60.4,60.5,60.37,60.5,12500.0,44.252,44.3253,44.2301,44.3253,12500.0
2012-02-17 09:45:00,60.5,60.5,60.4,60.41,13600.0,44.3253,44.3253,44.252,44.2594,13600.0
2012-02-17 09:50:00,60.42,60.53,60.42,60.53,7800.0,44.2667,44.3473,44.2667,44.3473,7800.0
2012-02-17 09:55:00,60.54,60.55,60.5,60.51,7000.0,44.3546,44.3619,44.3253,44.3326,7000.0
2012-02-17 10:00:00,60.51,60.54,60.5,60.5,8800.0,44.3326,44.3546,44.3253,44.3253,8800.0
2012-02-17 10:05:00,60.5,60.54,60.5,60.52,14500.0,44.3253,44.3546,44.3253,44.34,14500.0
2012-02-17 10:10:00,60.52,60.55,60.52,60.55,7000.0,44.34,44.3619,44.34,44.3619,7000.0
2012-02-17 10:15:00,60.55,60.6,60.54,60.6,7500.0,44.3619,44.3986,44.3546,44.3986,7500.0
2012-02-17 10:20:00,60.6,60.6,60.55,60.6,12100.0,44.3986,44.3986,44.3619,44.3986,12100.0
2012-02-17 10:25:00,60.6,60.61,60.58,60.58,9400.0,44.3986,44.4059,44.3839,44.3839,9400.0
2012-02-17 10:30:00,60.59,60.62,60.57,60.59,5000.0,44.3912,44.4132,44.3766,44.3912,5000.0
2012-02-17 10:35:00,60.58,60.59,60.57,60.59,6000.0,44.3839,44.3912,44.3766,44.3912,6000.0
2012-02-17 10:40:00,60.58,60.61,60.57,60.58,4600.0,44.3839,44.4059,44.3766,44.3839,4600.0
2012-02-17 10:45:00,60.57,60.61,60.5,60.52,27500.0,44.3766,44.4059,44.3253,44.34,27500.0
2012-02-17 10:50:00,60.51,60.53,60.5,60.5,6700.0,44.3326,44.3473,44.3253,44.3253,6700.0
2012-02-17 10:55:00,60.51,60.52,60.39,60.41,42900.0,44.3326,44.34,44.2447,44.2594,42900.0
2012-02-17 11:00:00,60.4,60.41,60.36,60.37,36200.0,44.252,44.2594,44.2227,44.2301,36200.0
2012-02-17 11:05:00,60.38,60.41,60.36,60.38,62300.0,44.2374,44.2594,44.2227,44.2374,62300.0
2012-02-17 11:10:00,60.38,60.38,60.36,60.36,12600.0,44.2374,44.2374,44.2227,44.2227,12600.0
2012-02-17 11:15:00,60.36,60.37,60.35,60.37,7900.0,44.2227,44.2301,44.2154,44.2301,7900.0
2012-02-17 11:20:00,60.38,60.39,60.36,60.38,2000.0,44.2374,44.2447,44.2227,44.2374,2000.0
2012-02-17 11:25:00,60.38,60.4,60.37,60.39,6700.0,44.2374,44.252,44.2301,44.2447,6700.0
2012-02-17 11:30:00,60.4,60.41,60.38,60.41,7600.0,44.252,44.2594,44.2374,44.2594,7600.0
2012-02-17 11:35:00,60.4,60.45,60.4,60.44,3100.0,44.252,44.2887,44.252,44.2813,3100.0
2012-02-17 11:40:00,60.44,60.45,60.43,60.43,4600.0,44.2813,44.2887,44.274,44.274,4600.0
2012-02-17 11:45:00,60.44,60.44,60.39,60.39,4800.0,44.2813,44.2813,44.2447,44.2447,4800.0
2012-02-17 11:50:00,60.39,60.39,60.35,60.35,3900.0,44.2447,44.2447,44.2154,44.2154,3900.0
2012-02-17 11:55:00,60.36,60.4,60.36,60.4,10400.0,44.2227,44.252,44.2227,44.252,10400.0
2012-02-17 12:00:00,60.39,60.41,60.38,60.39,15900.0,44.2447,44.2594,44.2374,44.2447,15900.0
2012-02-17 12:05:00,60.4,60.4,60.39,60.4,2700.0,44.252,44.252,44.2447,44.252,2700.0
2012-02-17 12:10:00,60.4,60.41,60.4,60.4,4800.0,44.252,44.2594,44.252,44.252,4800.0
2012-02-17 12:15:00,60.41,60.43,60.4,60.43,5600.0,44.2594,44.274,44.252,44.274,5600.0
2012-02-17 12:20:00,60.42,60.51,60.42,60.5,12500.0,44.2667,44.3326,44.2667,44.3253,12500.0
2012-02-17 12:25:00,60.5,60.51,60.49,60.51,16300.0,44.3253,44.3326,44.318,44.3326,16300.0
2012-02-17 12:30:00,60.52,60.54,60.52,60.53,1800.0,44.34,44.3546,44.34,44.3473,1800.0
2012-02-17 12:35:00,60.53,60.54,60.52,60.54,5000.0,44.3473,44.3546,44.34,44.3546,5000.0
2012-02-17 12:40:00,60.53,60.53,60.52,60.52,2300.0,44.3473,44.3473,44.34,44.34,2300.0
2012-02-17 12:45:00,60.52,60.53,60.51,60.52,4800.0,44.34,44.3473,44.3326,44.34,4800.0
2012-02-17 12:50:00,60.51,60.61,60.5,60.61,15100.0,44.3326,44.4059,44.3253,44.4059,15100.0
2012-02-17 12:55:00,60.6,60.65,60.6,60.65,8300.0,44.3986,44.4352,44.3986,44.4352,8300.0
2012-02-17 13:00:00,60.63,60.65,60.63,60.64,9600.0,44.4205,44.4352,44.4205,44.4279,9600.0
2012-02-17 13:05:00,60.64,60.66,60.63,60.66,9300.0,44.4279,44.4425,44.4205,44.4425,9300.0
2012-02-17 13:10:00,60.66,60.67,60.65,60.66,5800.0,44.4425,44.4499,44.4352,44.4425,5800.0
2012-02-17 13:15:00,60.66,60.67,60.65,60.67,6600.0,44.4425,44.4499,44.4352,44.4499,6600.0
2012-02-17 13:20:00,60.68,60.74,60.67,60.74,12700.0,44.4572,44.5011,44.4499,44.5011,12700.0
2012-02-17 13:25:00,60.74,60.81,60.74,60.81,51100.0,44.5011,44.5524,44.5011,44.5524,51100.0
2012-02-17 13:30:00,60.81,60.91,60.8,60.84,40900.0,44.5524,44.6257,44.5451,44.5744,40900.0
2012-02-17 13:35:00,60.83,60.84,60.79,60.79,10800.0,44.5671,44.5744,44.5378,44.5378,10800.0
2012-02-17 13:40:00,60.79,60.8,60.77,60.78,5600.0,44.5378,44.5451,44.5231,44.5304,5600.0
2012-02-17 13:45:00,60.78,60.78,60.72,60.73,18600.0,44.5304,44.5304,44.4865,44.4938,18600.0
2012-02-17 13:50:00,60.72,60.77,60.71,60.77,16200.0,44.4865,44.5231,44.4792,44.5231,16200.0
2012-02-17 13:55:00,60.76,60.79,60.75,60.76,23400.0,44.5158,44.5378,44.5085,44.5158,23400.0
2012-02-17 14:00:00,60.77,60.8,60.77,60.79,13400.0,44.5231,44.5451,44.5231,44.5378,13400.0
2012-02-17 14:05:00,60.79,60.81,60.79,60.81,3800.0,44.5378,44.5524,44.5378,44.5524,3800.0
2012-02-17 14:10:00,60.81,60.81,60.8,60.81,3700.0,44.5524,44.5524,44.5451,44.5524,3700.0
2012-02-17 14:15:00,60.8,60.81,60.79,60.81,6100.0,44.5451,44.5524,44.5378,44.5524,6100.0
2012-02-17 14:20:00,60.8,60.81,60.79,60.8,6800.0,44.5451,44.5524,44.5378,44.5451,6800.0
2012-02-17 14:25:00,60.79,60.82,60.79,60.81,10200.0,44.5378,44.5598,44.5378,44.5524,10200.0
2012-02-17 14:30:00,60.81,60.82,60.79,60.82,9100.0,44.5524,44.5598,44.5378,44.5598,9100.0
2012-02-17 14:35:00,60.81,60.84,60.8,60.84,11900.0,44.5524,44.5744,44.5451,44.5744,11900.0
2012-02-17 14:40:00,60.83,60.84,60.81,60.81,9700.0,44.5671,44.5744,44.5524,44.5524,9700.0
2012-02-17 14:45:00,60.81,60.84,60.81,60.84,13900.0,44.5524,44.5744,44.5524,44.5744,13900.0
2012-02-17 14:50:00,60.84,60.84,60.83,60.83,6600.0,44.5744,44.5744,44.5671,44.5671,6600.0
2012-02-17 14:55:00,60.83,60.84,60.82,60.83,11400.0,44.5671,44.5744,44.5598,44.5671,11400.0
2012-02-17 15:00:00,60.84,60.85,60.83,60.84,17600.0,44.5744,44.5817,44.5671,44.5744,17600.0
2012-02-17 15:05:00,60.84,60.85,60.83,60.83,7300.0,44.5744,44.5817,44.5671,44.5671,7300.0
2012-02-17 15:10:00,60.84,60.85,60.82,60.85,15400.0,44.5744,44.5817,44.5598,44.5817,15400.0
2012-02-17 15:15:00,60.84,60.85,60.83,60.84,21700.0,44.5744,44.5817,44.5671,44.5744,21700.0
2012-02-17 15:20:00,60.84,60.86,60.83,60.85,17200.0,44.5744,44.5891,44.5671,44.5817,17200.0
2012-02-17 15:25:00,60.86,60.87,60.84,60.84,15200.0,44.5891,44.5964,44.5744,44.5744,15200.0
2012-02-17 15:30:00,60.85,60.9,60.84,60.84,31300.0,44.5817,44.6184,44.5744,44.5744,31300.0
2012-02-17 15:35:00,60.85,60.86,60.83,60.83,22300.0,44.5817,44.5891,44.5671,44.5671,22300.0
2012-02-17 15:40:00,60.83,60.84,60.78,60.79,27400.0,44.5671,44.5744,44.5304,44.5378,27400.0
2012-02-17 15:45:00,60.79,60.83,60.79,60.8,38500.0,44.5378,44.5671,44.5378,44.5451,38500.0
2012-02-17 15:50:00,60.81,60.83,60.79,60.81,36800.0,44.5524,44.5671,44.5378,44.5524,36800.0
2012-02-17 15:55:00,60.82,60.86,60.81,60.85,83700.0,44.5598,44.5891,44.5524,44.5817,83700.0
2012-02-21 09:30:00,60.8,60.8,60.62,60.71,32200.0,44.5451,44.5451,44.4132,44.4792,32200.0
2012-02-21 09:35:00,60.69,60.79,60.68,60.7,10100.0,44.4645,44.5378,44.4572,44.4718,10100.0
2012-02-21 09:40:00,60.7,60.72,60.6,60.61,11700.0,44.4718,44.4865,44.3986,44.4059,11700.0
2012-02-21 09:45:00,60.62,60.64,60.53,60.57,16000.0,44.4132,44.4279,44.3473,44.3766,16000.0
2012-02-21 09:50:00,60.55,60.64,60.51,60.56,8700.0,44.3619,44.4279,44.3326,44.3693,8700.0
2012-02-21 09:55:00,60.56,60.59,60.53,60.55,12200.0,44.3693,44.3912,44.3473,44.3619,12200.0
2012-02-21 10:00:00,60.55,60.59,60.42,60.42,28400.0,44.3619,44.3912,44.2667,44.2667,28400.0
2012-02-21 10:05:00,60.42,60.46,60.35,60.37,25900.0,44.2667,44.296,44.2154,44.2301,25900.0
2012-02-21 10:10:00,60.37,60.51,60.34,60.51,22800.0,44.2301,44.3326,44.2081,44.3326,22800.0
2012-02-21 10:15:00,60.5,60.5,60.43,60.44,8300.0,44.3253,44.3253,44.274,44.2813,8300.0
2012-02-21 10:20:00,60.44,60.57,60.44,60.52,15400.0,44.2813,44.3766,44.2813,44.34,15400.0
2012-02-21 10:25:00,60.53,60.59,60.51,60.59,18500.0,44.3473,44.3912,44.3326,44.3912,18500.0
2012-02-21 10:30:00,60.59,60.61,60.56,60.57,19700.0,44.3912,44.4059,44.3693,44.3766,19700.0
2012-02-21 10:35:00,60.57,60.64,60.57,60.64,9500.0,44.3766,44.4279,44.3766,44.4279,9500.0
2012-02-21 10:40:00,60.64,60.67,60.63,60.63,5000.0,44.4279,44.4499,44.4205,44.4205,5000.0
2012-02-21 10:45:00,60.64,60.67,60.6,60.63,30700.0,44.4279,44.4499,44.3986,44.4205,30700.0
2012-02-21 10:50:00,60.64,60.68,60.64,60.65,10100.0,44.4279,44.4572,44.4279,44.4352,10100.0
2012-02-21 10:55:00,60.68,60.72,60.67,60.68,7400.0,44.4572,44.4865,44.4499,44.4572,7400.0
2012-02-21 11:00:00,60.67,60.7,60.65,60.67,17400.0,44.4499,44.4718,44.4352,44.4499,17400.0
2012-02-21 11:05:00,60.67,60.67,60.65,60.65,3600.0,44.4499,44.4499,44.4352,44.4352,3600.0
2012-02-21 11:10:00,60.65,60.67,60.64,60.65,4200.0,44.4352,44.4499,44.4279,44.4352,4200.0
2012-02-21 11:15:00,60.65,60.69,60.65,60.68,3100.0,44.4352,44.4645,44.4352,44.4572,3100.0
2012-02-21 11:20:00,60.68,60.73,60.68,60.72,4500.0,44.4572,44.4938,44.4572,44.4865,4500.0
2012-02-21 11:25:00,60.71,60.72,60.7,60.7,3200.0,44.4792,44.4865,44.4718,44.4718,3200.0
2012-02-21 11:30:00,60.7,60.74,60.7,60.71,5500.0,44.4718,44.5011,44.4718,44.4792,5500.0
2012-02-21 11:35:00,60.71,60.71,60.67,60.67,5800.0,44.4792,44.4792,44.4499,44.4499,5800.0
2012-02-21 11:40:00,60.66,60.66,60.62,60.64,5600.0,44.4425,44.4425,44.4132,44.4279,5600.0
2012-02-21 11:45:00,60.62,60.62,60.59,60.62,2800.0,44.4132,44.4132,44.3912,44.4132,2800.0
2012-02-21 11:50:00,60.62,60.64,60.59,60.59,3200.0,44.4132,44.4279,44.3912,44.3912,3200.0
2012-02-21 11:55:00,60.59,60.62,60.59,60.61,2500.0,44.3912,44.4132,44.3912,44.4059,2500.0
2012-02-21 12:00:00,60.61,60.67,60.61,60.66,4700.0,44.4059,44.4499,44.4059,44.4425,4700.0
2012-02-21 12:05:00,60.65,60.66,60.63,60.65,5800.0,44.4352,44.4425,44.4205,44.4352,5800.0
2012-02-21 12:10:00,60.65,60.65,60.6,60.6,2200.0,44.4352,44.4352,44.3986,44.3986,2200.0
2012-02-21 12:15:00,60.6,60.61,60.58,60.58,2300.0,44.3986,44.4059,44.3839,44.3839,2300.0
2012-02-21 12:20:00,60.58,60.59,60.56,60.59,3900.0,44.3839,44.3912,44.3693,44.3912,3900.0
2012-02-21 12:25:00,60.6,60.63,60.6,60.63,2200.0,44.3986,44.4205,44.3986,44.4205,2200.0
2012-02-21 12:30:00,60.62,60.62,60.58,60.58,1900.0,44.4132,44.4132,44.3839,44.3839,1900.0
2012-02-21 12:35:00,60.58,60.58,60.55,60.55,5600.0,44.3839,44.3839,44.3619,44.3619,5600.0
2012-02-21 12:40:00,60.55,60.55,60.51,60.52,1700.0,44.3619,44.3619,44.3326,44.34,1700.0
2012-02-21 12:45:00,60.52,60.52,60.5,60.51,7900.0,44.34,44.34,44.3253,44.3326,7900.0
2012-02-21 12:50:00,60.51,60.51,60.5,60.5,5900.0,44.3326,44.3326,44.3253,44.3253,5900.0
2012-02-21 12:55:00,60.5,60.51,60.5,60.5,3700.0,44.3253,44.3326,44.3253,44.3253,3700.0
2012-02-21 13:00:00,60.51,60.51,60.45,60.45,7000.0,44.3326,44.3326,44.2887,44.2887,7000.0
2012-02-21 13:05:00,60.45,60.46,60.43,60.44,5400.0,44.2887,44.296,44.274,44.2813,5400.0
2012-02-21 13:10:00,60.44,60.51,60.44,60.5,12000.0,44.2813,44.3326,44.2813,44.3253,12000.0
2012-02-21 13:15:00,60.5,60.51,60.5,60.51,2900.0,44.3253,44.3326,44.3253,44.3326,2900.0
2012-02-21 13:20:00,60.51,60.51,60.5,60.51,2700.0,44.3326,44.3326,44.3253,44.3326,2700.0
2012-02-21 13:25:00,60.51,60.55,60.5,60.55,53500.0,44.3326,44.3619,44.3253,44.3619,53500.0
2012-02-21 13:30:00,60.56,60.6,60.55,60.59,39400.0,44.3693,44.3986,44.3619,44.3912,39400.0
2012-02-21 13:35:00,60.59,60.62,60.59,60.6,3000.0,44.3912,44.4132,44.3912,44.3986,3000.0
2012-02-21 13:40:00,60.6,60.61,60.57,60.6,4200.0,44.3986,44.4059,44.3766,44.3986,4200.0
2012-02-21 13:45:00,60.59,60.6,60.57,60.59,2600.0,44.3912,44.3986,44.3766,44.3912,2600.0
2012-02-21 13:50:00,60.59,60.6,60.58,60.59,9300.0,44.3912,44.3986,44.3839,44.3912,9300.0
2012-02-21 13:55:00,60.59,60.6,60.56,60.56,3600.0,44.3912,44.3986,44.3693,44.3693,3600.0
2012-02-21 14:00:00,60.57,60.58,60.56,60.57,5700.0,44.3766,44.3839,44.3693,44.3766,5700.0
2012-02-21 14:05:00,60.58,60.58,60.55,60.57,4800.0,44.3839,44.3839,44.3619,44.3766,4800.0
2012-02-21 14:10:00,60.56,60.56,60.54,60.54,5900.0,44.3693,44.3693,44.3546,44.3546,5900.0
2012-02-21 14:15:00,60.54,60.56,60.54,60.56,5700.0,44.3546,44.3693,44.3546,44.3693,5700.0
2012-02-21 14:20:00,60.55,60.56,60.55,60.55,9400.0,44.3619,44.3693,44.3619,44.3619,9400.0
2012-02-21 14:25:00,60.56,60.57,60.54,60.56,28700.0,44.3693,44.3766,44.3546,44.3693,28700.0
2012-02-21 14:30:00,60.56,60.59,60.53,60.59,42100.0,44.3693,44.3912,44.3473,44.3912,42100.0
2012-02-21 14:35:00,60.58,60.59,60.57,60.57,3800.0,44.3839,44.3912,44.3766,44.3766,3800.0
2012-02-21 14:40:00,60.57,60.6,60.57,60.58,7300.0,44.3766,44.3986,44.3766,44.3839,7300.0
2012-02-21 14:45:00,60.6,60.61,60.58,60.59,11700.0,44.3986,44.4059,44.3839,44.3912,11700.0
2012-02-21 14:50:00,60.58,60.61,60.57,60.59,8800.0,44.3839,44.4059,44.3766,44.3912,8800.0
2012-02-21 14:55:00,60.58,60.59,60.58,60.58,7000.0,44.3839,44.3912,44.3839,44.3839,7000.0
2012-02-21 15:00:00,60.58,60.59,60.58,60.59,4600.0,44.3839,44.3912,44.3839,44.3912,4600.0
2012-02-21 15:05:00,60.58,60.59,60.57,60.57,13200.0,44.3839,44.3912,44.3766,44.3766,13200.0
2012-02-21 15:10:00,60.58,60.62,60.57,60.6,20100.0,44.3839,44.4132,44.3766,44.3986,20100.0
2012-02-21 15:15:00,60.6,60.6,60.59,60.6,7600.0,44.3986,44.3986,44.3912,44.3986,7600.0
2012-02-21 15:20:00,60.6,60.63,60.59,60.62,8800.0,44.3986,44.4205,44.3912,44.4132,8800.0
2012-02-21 15:25:00,60.62,60.62,60.6,60.61,9200.0,44.4132,44.4132,44.3986,44.4059,9200.0
2012-02-21 15:30:00,60.62,60.63,60.61,60.61,17000.0,44.4132,44.4205,44.4059,44.4059,17000.0
2012-02-21 15:35:00,60.61,60.65,60.58,60.62,71700.0,44.4059,44.4352,44.3839,44.4132,71700.0
2012-02-21 15:40:00,60.62,60.67,60.62,60.67,20700.0,44.4132,44.4499,44.4132,44.4499,20700.0
2012-02-21 15:45:00,60.67,60.69,60.66,60.67,28000.0,44.4499,44.4645,44.4425,44.4499,28000.0
2012-02-21 15:50:00,60.67,60.68,60.65,60.66,52800.0,44.4499,44.4572,44.4352,44.4425,52800.0
2012-02-21 15:55:00,60.67,60.72,60.66,60.71,82000.0,44.4499,44.4865,44.4425,44.4792,82000.0
2012-02-22 09:30:00,60.15,60.3,60.04,60.18,24800.0,44.3469,44.4575,44.2658,44.369,24800.0
2012-02-22 09:35:00,60.18,60.19,60.05,60.05,11300.0,44.369,44.3764,44.2731,44.2731,11300.0
2012-02-22 09:40:00,60.04,60.07,60.02,60.05,4300.0,44.2658,44.2879,44.251,44.2731,4300.0
2012-02-22 09:45:00,60.06,60.14,60.06,60.11,14100.0,44.2805,44.3395,44.2805,44.3174,14100.0
2012-02-22 09:50:00,60.1,60.12,60.05,60.05,30700.0,44.31,44.3247,44.2731,44.2731,30700.0
2012-02-22 09:55:00,60.06,60.06,60.01,60.03,13900.0,44.2805,44.2805,44.2436,44.2584,13900.0
2012-02-22 10:00:00,60.02,60.02,59.92,59.93,27700.0,44.251,44.251,44.1773,44.1847,27700.0
2012-02-22 10:05:00,59.93,59.95,59.92,59.92,10400.0,44.1847,44.1994,44.1773,44.1773,10400.0
2012-02-22 10:10:00,59.93,59.98,59.92,59.98,13300.0,44.1847,44.2215,44.1773,44.2215,13300.0
2012-02-22 10:15:00,59.98,59.99,59.95,59.96,11700.0,44.2215,44.2289,44.1994,44.2068,11700.0
2012-02-22 10:20:00,59.96,59.96,59.92,59.93,12800.0,44.2068,44.2068,44.1773,44.1847,12800.0
2012-02-22 10:25:00,59.94,59.99,59.94,59.99,8800.0,44.192,44.2289,44.192,44.2289,8800.0
2012-02-22 10:30:00,59.99,60.02,59.98,59.99,14100.0,44.2289,44.251,44.2215,44.2289,14100.0
2012-02-22 10:35:00,59.99,60.0,59.95,59.98,7700.0,44.2289,44.2363,44.1994,44.2215,7700.0
2012-02-22 10:40:00,59.97,59.97,59.93,59.97,8300.0,44.2142,44.2142,44.1847,44.2142,8300.0
2012-02-22 10:45:00,59.95,59.97,59.83,59.83,46900.0,44.1994,44.2142,44.1109,44.1109,46900.0
2012-02-22 10:50:00,59.83,59.83,59.69,59.69,28200.0,44.1109,44.1109,44.0077,44.0077,28200.0
2012-02-22 10:55:00,59.68,59.89,59.64,59.88,33200.0,44.0003,44.1552,43.9709,44.1478,33200.0
2012-02-22 11:00:00,59.88,59.92,59.86,59.89,11600.0,44.1478,44.1773,44.1331,44.1552,11600.0
2012-02-22 11:05:00,59.88,59.98,59.88,59.97,7500.0,44.1478,44.2215,44.1478,44.2142,7500.0
2012-02-22 11:10:00,59.96,59.99,59.92,59.97,23800.0,44.2068,44.2289,44.1773,44.2142,23800.0
2012-02-22 11:15:00,59.98,60.01,59.98,59.99,10000.0,44.2215,44.2436,44.2215,44.2289,10000.0
2012-02-22 11:20:00,59.99,60.0,59.99,59.99,4000.0,44.2289,44.2363,44.2289,44.2289,4000.0
2012-02-22 11:25:00,60.0,60.01,60.0,60.0,8300.0,44.2363,44.2436,44.2363,44.2363,8300.0
2012-02-22 11:30:00,60.0,60.02,60.0,60.01,8900.0,44.2363,44.251,44.2363,44.2436,8900.0
2012-02-22 11:35:00,60.01,60.06,60.0,60.04,10400.0,44.2436,44.2805,44.2363,44.2658,10400.0
2012-02-22 11:40:00,60.04,60.05,60.02,60.02,4800.0,44.2658,44.2731,44.251,44.251,4800.0
2012-02-22 11:45:00,60.02,60.04,60.01,60.04,6300.0,44.251,44.2658,44.2436,44.2658,6300.0
2012-02-22 11:50:00,60.04,60.09,60.04,60.07,5700.0,44.2658,44.3026,44.2658,44.2879,5700.0
2012-02-22 11:55:00,60.06,60.09,60.05,60.07,4900.0,44.2805,44.3026,44.2731,44.2879,4900.0
2012-02-22 12:00:00,60.07,60.08,60.05,60.05,2800.0,44.2879,44.2953,44.2731,44.2731,2800.0
2012-02-22 12:05:00,60.05,60.05,60.03,60.04,2900.0,44.2731,44.2731,44.2584,44.2658,2900.0
2012-02-22 12:10:00,60.04,60.05,60.02,60.03,4400.0,44.2658,44.2731,44.251,44.2584,4400.0
2012-02-22 12:15:00,60.04,60.08,60.03,60.08,7300.0,44.2658,44.2953,44.2584,44.2953,7300.0
2012-02-22 12:20:00,60.07,60.08,60.06,60.06,4800.0,44.2879,44.2953,44.2805,44.2805,4800.0
2012-02-22 12:25:00,60.06,60.1,60.06,60.09,7300.0,44.2805,44.31,44.2805,44.3026,7300.0
2012-02-22 12:30:00,60.08,60.09,60.08,60.09,2000.0,44.2953,44.3026,44.2953,44.3026,2000.0
2012-02-22 12:35:00,60.08,60.09,60.08,60.08,3400.0,44.2953,44.3026,44.2953,44.2953,3400.0
2012-02-22 12:40:00,60.09,60.13,60.09,60.12,7700.0,44.3026,44.3321,44.3026,44.3247,7700.0
2012-02-22 12:45:00,60.1,60.12,60.1,60.11,3400.0,44.31,44.3247,44.31,44.3174,3400.0
2012-02-22 12:50:00,60.1,60.13,60.1,60.13,6600.0,44.31,44.3321,44.31,44.3321,6600.0
2012-02-22 12:55:00,60.13,60.17,60.12,60.15,8200.0,44.3321,44.3616,44.3247,44.3469,8200.0
2012-02-22 13:00:00,60.15,60.17,60.14,60.17,5200.0,44.3469,44.3616,44.3395,44.3616,5200.0
2012-02-22 13:05:00,60.18,60.19,60.16,60.17,6200.0,44.369,44.3764,44.3542,44.3616,6200.0
2012-02-22 13:10:00,60.18,60.19,60.15,60.15,17000.0,44.369,44.3764,44.3469,44.3469,17000.0
2012-02-22 13:15:00,60.16,60.17,60.15,60.17,6700.0,44.3542,44.3616,44.3469,44.3616,6700.0
2012-02-22 13:20:00,60.17,60.18,60.16,60.17,4600.0,44.3616,44.369,44.3542,44.3616,4600.0
2012-02-22 13:25:00,60.17,60.23,60.17,60.22,4900.0,44.3616,44.4058,44.3616,44.3985,4900.0
2012-02-22 13:30:00,60.22,60.22,60.2,60.21,34600.0,44.3985,44.3985,44.3837,44.3911,34600.0
2012-02-22 13:35:00,60.21,60.22,60.21,60.21,1600.0,44.3911,44.3985,44.3911,44.3911,1600.0
2012-02-22 13:40:00,60.21,60.22,60.21,60.22,3800.0,44.3911,44.3985,44.3911,44.3985,3800.0
2012-02-22 13:45:00,60.21,60.24,60.21,60.23,7700.0,44.3911,44.4132,44.3911,44.4058,7700.0
2012-02-22 13:50:00,60.23,60.25,60.21,60.23,39600.0,44.4058,44.4206,44.3911,44.4058,39600.0
2012-02-22 13:55:00,60.23,60.24,60.22,60.23,8800.0,44.4058,44.4132,44.3985,44.4058,8800.0
2012-02-22 14:00:00,60.23,60.23,60.2,60.22,28400.0,44.4058,44.4058,44.3837,44.3985,28400.0
2012-02-22 14:05:00,60.22,60.26,60.22,60.25,12400.0,44.3985,44.428,44.3985,44.4206,12400.0
2012-02-22 14:10:00,60.25,60.25,60.21,60.21,15300.0,44.4206,44.4206,44.3911,44.3911,15300.0
2012-02-22 14:15:00,60.22,60.22,60.21,60.22,5400.0,44.3985,44.3985,44.3911,44.3985,5400.0
2012-02-22 14:20:00,60.23,60.23,60.2,60.21,10700.0,44.4058,44.4058,44.3837,44.3911,10700.0
2012-02-22 14:25:00,60.21,60.22,60.2,60.2,5900.0,44.3911,44.3985,44.3837,44.3837,5900.0
2012-02-22 14:30:00,60.21,60.21,60.2,60.2,10000.0,44.3911,44.3911,44.3837,44.3837,10000.0
2012-02-22 14:35:00,60.2,60.21,60.2,60.2,20500.0,44.3837,44.3911,44.3837,44.3837,20500.0
2012-02-22 14:40:00,60.2,60.22,60.2,60.21,7600.0,44.3837,44.3985,44.3837,44.3911,7600.0
2012-02-22 14:45:00,60.21,60.22,60.21,60.21,12000.0,44.3911,44.3985,44.3911,44.3911,12000.0
2012-02-22 14:50:00,60.21,60.22,60.21,60.21,4500.0,44.3911,44.3985,44.3911,44.3911,4500.0
2012-02-22 14:55:00,60.22,60.22,60.21,60.21,13200.0,44.3985,44.3985,44.3911,44.3911,13200.0
2012-02-22 15:00:00,60.22,60.22,60.2,60.21,55200.0,44.3985,44.3985,44.3837,44.3911,55200.0
2012-02-22 15:05:00,60.21,60.22,60.21,60.21,14300.0,44.3911,44.3985,44.3911,44.3911,14300.0
2012-02-22 15:10:00,60.22,60.23,60.21,60.22,12900.0,44.3985,44.4058,44.3911,44.3985,12900.0
2012-02-22 15:15:00,60.22,60.23,60.21,60.21,12900.0,44.3985,44.4058,44.3911,44.3911,12900.0
2012-02-22 15:20:00,60.22,60.25,60.21,60.25,16900.0,44.3985,44.4206,44.3911,44.4206,16900.0
2012-02-22 15:25:00,60.25,60.25,60.22,60.22,7500.0,44.4206,44.4206,44.3985,44.3985,7500.0
2012-02-22 15:30:00,60.23,60.25,60.23,60.24,29200.0,44.4058,44.4206,44.4058,44.4132,29200.0
2012-02-22 15:35:00,60.24,60.26,60.22,60.26,19200.0,44.4132,44.428,44.3985,44.428,19200.0
2012-02-22 15:40:00,60.26,60.27,60.25,60.25,16600.0,44.428,44.4353,44.4206,44.4206,16600.0
2012-02-22 15:45:00,60.26,60.27,60.22,60.22,33300.0,44.428,44.4353,44.3985,44.3985,33300.0
2012-02-22 15:50:00,60.23,60.23,60.15,60.17,56300.0,44.4058,44.4058,44.3469,44.3616,56300.0
2012-02-22 15:55:00,60.18,60.23,60.18,60.22,52600.0,44.369,44.4058,44.369,44.3985,52600.0
2012-02-23 09:30:00,60.12,60.19,59.89,59.93,45600.0,44.3247,44.3764,44.1552,44.1847,45600.0
2012-02-23 09:35:00,59.94,60.01,59.87,59.96,23400.0,44.192,44.2436,44.1404,44.2068,23400.0
2012-02-23 09:40:00,59.99,60.05,59.94,59.99,9900.0,44.2289,44.2731,44.192,44.2289,9900.0
2012-02-23 09:45:00,60.0,60.04,59.97,60.03,34000.0,44.2363,44.2658,44.2142,44.2584,34000.0
2012-02-23 09:50:00,60.04,60.17,60.03,60.12,43300.0,44.2658,44.3616,44.2584,44.3247,43300.0
2012-02-23 09:55:00,60.14,60.24,60.13,60.15,76200.0,44.3395,44.4132,44.3321,44.3469,76200.0
2012-02-23 10:00:00,60.11,60.18,60.11,60.17,10600.0,44.3174,44.369,44.3174,44.3616,10600.0
2012-02-23 10:05:00,60.17,60.2,60.15,60.15,63800.0,44.3616,44.3837,44.3469,44.3469,63800.0
2012-02-23 10:10:00,60.16,60.16,60.08,60.1,49900.0,44.3542,44.3542,44.2953,44.31,49900.0
2012-02-23 10:15:00,60.1,60.1,60.05,60.05,19200.0,44.31,44.31,44.2731,44.2731,19200.0
2012-02-23 10:20:00,60.06,60.08,60.05,60.07,6300.0,44.2805,44.2953,44.2731,44.2879,6300.0
2012-02-23 10:25:00,60.06,60.11,60.05,60.05,11200.0,44.2805,44.3174,44.2731,44.2731,11200.0
2012-02-23 10:30:00,60.05,60.09,60.05,60.06,22900.0,44.2731,44.3026,44.2731,44.2805,22900.0
2012-02-23 10:35:00,60.07,60.19,60.06,60.18,12100.0,44.2879,44.3764,44.2805,44.369,12100.0
2012-02-23 10:40:00,60.19,60.3,60.19,60.27,11400.0,44.3764,44.4575,44.3764,44.4353,11400.0
2012-02-23 10:45:00,60.27,60.39,60.27,60.39,8300.0,44.4353,44.5238,44.4353,44.5238,8300.0
2012-02-23 10:50:00,60.38,60.49,60.38,60.48,14300.0,44.5164,44.5975,44.5164,44.5902,14300.0
2012-02-23 10:55:00,60.49,60.5,60.49,60.49,6700.0,44.5975,44.6049,44.5975,44.5975,6700.0
2012-02-23 11:00:00,60.49,60.53,60.48,60.51,14500.0,44.5975,44.627,44.5902,44.6123,14500.0
2012-02-23 11:05:00,60.49,60.56,60.48,60.56,33600.0,44.5975,44.6491,44.5902,44.6491,33600.0
2012-02-23 11:10:00,60.56,60.58,60.54,60.57,11500.0,44.6491,44.6639,44.6344,44.6565,11500.0
2012-02-23 11:15:00,60.55,60.55,60.44,60.54,43400.0,44.6418,44.6418,44.5607,44.6344,43400.0
2012-02-23 11:20:00,60.53,60.58,60.5,60.57,2400.0,44.627,44.6639,44.6049,44.6565,2400.0
2012-02-23 11:25:00,60.56,60.6,60.56,60.58,22300.0,44.6491,44.6786,44.6491,44.6639,22300.0
2012-02-23 11:30:00,60.57,60.6,60.53,60.56,37600.0,44.6565,44.6786,44.627,44.6491,37600.0
2012-02-23 11:35:00,60.55,60.58,60.53,60.56,19100.0,44.6418,44.6639,44.627,44.6491,19100.0
2012-02-23 11:40:00,60.55,60.57,60.55,60.55,12400.0,44.6418,44.6565,44.6418,44.6418,12400.0
2012-02-23 11:45:00,60.55,60.55,60.52,60.54,9400.0,44.6418,44.6418,44.6197,44.6344,9400.0
2012-02-23 11:50:00,60.54,60.56,60.53,60.54,7100.0,44.6344,44.6491,44.627,44.6344,7100.0
2012-02-23 11:55:00,60.55,60.56,60.51,60.55,24700.0,44.6418,44.6491,44.6123,44.6418,24700.0
2012-02-23 12:00:00,60.55,60.55,60.45,60.5,30100.0,44.6418,44.6418,44.568,44.6049,30100.0
2012-02-23 12:05:00,60.49,60.54,60.47,60.54,11300.0,44.5975,44.6344,44.5828,44.6344,11300.0
2012-02-23 12:10:00,60.53,60.55,60.49,60.5,6400.0,44.627,44.6418,44.5975,44.6049,6400.0
2012-02-23 12:15:00,60.49,60.51,60.48,60.49,7400.0,44.5975,44.6123,44.5902,44.5975,7400.0
2012-02-23 12:20:00,60.48,60.58,60.48,60.58,6300.0,44.5902,44.6639,44.5902,44.6639,6300.0
2012-02-23 12:25:00,60.58,60.58,60.56,60.56,1800.0,44.6639,44.6639,44.6491,44.6491,1800.0
2012-02-23 12:30:00,60.56,60.58,60.56,60.56,4200.0,44.6491,44.6639,44.6491,44.6491,4200.0
2012-02-23 12:35:00,60.57,60.58,60.56,60.58,4900.0,44.6565,44.6639,44.6491,44.6639,4900.0
2012-02-23 12:40:00,60.58,60.59,60.57,60.58,2600.0,44.6639,44.6713,44.6565,44.6639,2600.0
2012-02-23 12:45:00,60.58,60.6,60.56,60.58,5100.0,44.6639,44.6786,44.6491,44.6639,5100.0
2012-02-23 12:50:00,60.58,60.59,60.57,60.58,5100.0,44.6639,44.6713,44.6565,44.6639,5100.0
2012-02-23 12:55:00,60.58,60.59,60.58,60.58,2400.0,44.6639,44.6713,44.6639,44.6639,2400.0
2012-02-23 13:00:00,60.58,60.59,60.57,60.57,4100.0,44.6639,44.6713,44.6565,44.6565,4100.0
2012-02-23 13:05:00,60.58,60.6,60.57,60.58,4300.0,44.6639,44.6786,44.6565,44.6639,4300.0
2012-02-23 13:10:00,60.58,60.65,60.58,60.63,10700.0,44.6639,44.7155,44.6639,44.7008,10700.0
2012-02-23 13:15:00,60.62,60.69,60.6,60.69,4400.0,44.6934,44.745,44.6786,44.745,4400.0
2012-02-23 13:20:00,60.67,60.68,60.66,60.67,5700.0,44.7302,44.7376,44.7229,44.7302,5700.0
2012-02-23 13:25:00,60.67,60.68,60.65,60.66,9500.0,44.7302,44.7376,44.7155,44.7229,9500.0
2012-02-23 13:30:00,60.66,60.68,60.66,60.68,6300.0,44.7229,44.7376,44.7229,44.7376,6300.0
2012-02-23 13:35:00,60.67,60.68,60.65,60.66,13700.0,44.7302,44.7376,44.7155,44.7229,13700.0
2012-02-23 13:40:00,60.66,60.66,60.65,60.66,10800.0,44.7229,44.7229,44.7155,44.7229,10800.0
2012-02-23 13:45:00,60.65,60.65,60.6,60.61,15200.0,44.7155,44.7155,44.6786,44.686,15200.0
2012-02-23 13:50:00,60.61,60.63,60.6,60.63,4200.0,44.686,44.7008,44.6786,44.7008,4200.0
2012-02-23 13:55:00,60.61,60.65,60.61,60.63,4100.0,44.686,44.7155,44.686,44.7008,4100.0
2012-02-23 14:00:00,60.63,60.65,60.63,60.63,12300.0,44.7008,44.7155,44.7008,44.7008,12300.0
2012-02-23 14:05:00,60.62,60.65,60.62,60.65,5900.0,44.6934,44.7155,44.6934,44.7155,5900.0
2012-02-23 14:10:00,60.64,60.66,60.64,60.65,4100.0,44.7081,44.7229,44.7081,44.7155,4100.0
2012-02-23 14:15:00,60.65,60.69,60.65,60.69,7600.0,44.7155,44.745,44.7155,44.745,7600.0
2012-02-23 14:20:00,60.68,60.72,60.67,60.71,10100.0,44.7376,44.7671,44.7302,44.7597,10100.0
2012-02-23 14:25:00,60.72,60.74,60.71,60.73,18800.0,44.7671,44.7819,44.7597,44.7745,18800.0
2012-02-23 14:30:00,60.73,60.8,60.72,60.79,32100.0,44.7745,44.8261,44.7671,44.8187,32100.0
2012-02-23 14:35:00,60.79,60.83,60.79,60.81,13500.0,44.8187,44.8482,44.8187,44.8335,13500.0
2012-02-23 14:40:00,60.81,60.84,60.75,60.76,33600.0,44.8335,44.8556,44.7892,44.7966,33600.0
2012-02-23 14:45:00,60.76,60.76,60.71,60.73,18900.0,44.7966,44.7966,44.7597,44.7745,18900.0
2012-02-23 14:50:00,60.73,60.74,60.7,60.71,11200.0,44.7745,44.7819,44.7524,44.7597,11200.0
2012-02-23 14:55:00,60.7,60.71,60.7,60.71,5500.0,44.7524,44.7597,44.7524,44.7597,5500.0
2012-02-23 15:00:00,60.71,60.71,60.64,60.69,29000.0,44.7597,44.7597,44.7081,44.745,29000.0
2012-02-23 15:05:00,60.69,60.72,60.67,60.71,10600.0,44.745,44.7671,44.7302,44.7597,10600.0
2012-02-23 15:10:00,60.71,60.73,60.68,60.68,14200.0,44.7597,44.7745,44.7376,44.7376,14200.0
2012-02-23 15:15:00,60.68,60.69,60.67,60.68,3400.0,44.7376,44.745,44.7302,44.7376,3400.0
2012-02-23 15:20:00,60.68,60.68,60.65,60.65,14200.0,44.7376,44.7376,44.7155,44.7155,14200.0
2012-02-23 15:25:00,60.66,60.7,60.65,60.7,16300.0,44.7229,44.7524,44.7155,44.7524,16300.0
2012-02-23 15:30:00,60.7,60.77,60.7,60.76,22300.0,44.7524,44.804,44.7524,44.7966,22300.0
2012-02-23 15:35:00,60.76,60.79,60.76,60.76,21500.0,44.7966,44.8187,44.7966,44.7966,21500.0
2012-02-23 15:40:00,60.76,60.76,60.72,60.72,32600.0,44.7966,44.7966,44.7671,44.7671,32600.0
2012-02-23 15:45:00,60.72,60.77,60.72,60.76,62300.0,44.7671,44.804,44.7671,44.7966,62300.0
2012-02-23 15:50:00,60.75,60.77,60.71,60.77,24100.0,44.7892,44.804,44.7597,44.804,24100.0
2012-02-23 15:55:00,60.77,60.79,60.7,60.73,66000.0,44.804,44.8187,44.7524,44.7745,66000.0
2012-02-24 09:30:00,60.72,60.81,60.58,60.66,28400.0,44.7671,44.8335,44.6639,44.7229,28400.0
2012-02-24 09:35:00,60.65,60.65,60.39,60.48,9800.0,44.7155,44.7155,44.5238,44.5902,9800.0
2012-02-24 09:40:00,60.48,60.5,60.44,60.47,8100.0,44.5902,44.6049,44.5607,44.5828,8100.0
2012-02-24 09:45:00,60.47,60.58,60.44,60.54,25400.0,44.5828,44.6639,44.5607,44.6344,25400.0
2012-02-24 09:50:00,60.53,60.6,60.5,60.55,7100.0,44.627,44.6786,44.6049,44.6418,7100.0
2012-02-24 09:55:00,60.59,60.62,60.56,60.6,6500.0,44.6713,44.6934,44.6491,44.6786,6500.0
2012-02-24 10:00:00,60.58,60.63,60.56,60.61,5500.0,44.6639,44.7008,44.6491,44.686,5500.0
2012-02-24 10:05:00,60.61,60.64,60.6,60.62,8700.0,44.686,44.7081,44.6786,44.6934,8700.0
2012-02-24 10:10:00,60.61,60.66,60.6,60.64,62500.0,44.686,44.7229,44.6786,44.7081,62500.0
2012-02-24 10:15:00,60.64,60.68,60.63,60.68,8000.0,44.7081,44.7376,44.7008,44.7376,8000.0
2012-02-24 10:20:00,60.65,60.69,60.65,60.69,5800.0,44.7155,44.745,44.7155,44.745,5800.0
2012-02-24 10:25:00,60.69,60.74,60.67,60.72,8800.0,44.745,44.7819,44.7302,44.7671,8800.0
2012-02-24 10:30:00,60.72,60.74,60.71,60.74,5900.0,44.7671,44.7819,44.7597,44.7819,5900.0
2012-02-24 10:35:00,60.74,60.77,60.72,60.76,9300.0,44.7819,44.804,44.7671,44.7966,9300.0
2012-02-24 10:40:00,60.77,60.84,60.75,60.78,29900.0,44.804,44.8556,44.7892,44.8113,29900.0
2012-02-24 10:45:00,60.77,60.86,60.77,60.83,26300.0,44.804,44.8703,44.804,44.8482,26300.0
2012-02-24 10:50:00,60.84,60.86,60.83,60.84,4100.0,44.8556,44.8703,44.8482,44.8556,4100.0
2012-02-24 10:55:00,60.84,60.86,60.81,60.84,6200.0,44.8556,44.8703,44.8335,44.8556,6200.0
2012-02-24 11:00:00,60.83,60.88,60.82,60.88,6500.0,44.8482,44.8851,44.8408,44.8851,6500.0
2012-02-24 11:05:00,60.87,60.88,60.84,60.85,5200.0,44.8777,44.8851,44.8556,44.863,5200.0
2012-02-24 11:10:00,60.85,60.85,60.8,60.82,15900.0,44.863,44.863,44.8261,44.8408,15900.0
2012-02-24 11:15:00,60.81,60.83,60.8,60.8,55700.0,44.8335,44.8482,44.8261,44.8261,55700.0
2012-02-24 11:20:00,60.8,60.82,60.8,60.8,11000.0,44.8261,44.8408,44.8261,44.8261,11000.0
2012-02-24 11:25:00,60.81,60.82,60.8,60.82,11400.0,44.8335,44.8408,44.8261,44.8408,11400.0
2012-02-24 11:30:00,60.81,60.82,60.76,60.79,26000.0,44.8335,44.8408,44.7966,44.8187,26000.0
2012-02-24 11:35:00,60.8,60.8,60.76,60.8,4800.0,44.8261,44.8261,44.7966,44.8261,4800.0
2012-02-24 11:40:00,60.81,60.83,60.8,60.81,21100.0,44.8335,44.8482,44.8261,44.8335,21100.0
2012-02-24 11:45:00,60.81,60.81,60.8,60.81,12400.0,44.8335,44.8335,44.8261,44.8335,12400.0
2012-02-24 11:50:00,60.81,60.82,60.8,60.82,13000.0,44.8335,44.8408,44.8261,44.8408,13000.0
2012-02-24 11:55:00,60.81,60.82,60.8,60.81,8900.0,44.8335,44.8408,44.8261,44.8335,8900.0
2012-02-24 12:00:00,60.82,60.84,60.82,60.83,3100.0,44.8408,44.8556,44.8408,44.8482,3100.0
2012-02-24 12:05:00,60.83,60.87,60.83,60.87,5400.0,44.8482,44.8777,44.8482,44.8777,5400.0
2012-02-24 12:10:00,60.86,60.87,60.86,60.87,3300.0,44.8703,44.8777,44.8703,44.8777,3300.0
2012-02-24 12:15:00,60.87,60.89,60.85,60.89,10500.0,44.8777,44.8924,44.863,44.8924,10500.0
2012-02-24 12:20:00,60.88,60.89,60.87,60.89,3500.0,44.8851,44.8924,44.8777,44.8924,3500.0
2012-02-24 12:25:00,60.89,60.9,60.89,60.9,5100.0,44.8924,44.8998,44.8924,44.8998,5100.0
2012-02-24 12:30:00,60.89,60.91,60.89,60.91,5500.0,44.8924,44.9072,44.8924,44.9072,5500.0
2012-02-24 12:35:00,60.9,60.93,60.9,60.92,10200.0,44.8998,44.9219,44.8998,44.9146,10200.0
2012-02-24 12:40:00,60.92,60.97,60.92,60.96,12800.0,44.9146,44.9514,44.9146,44.9441,12800.0
2012-02-24 12:45:00,60.95,61.0,60.95,60.98,32400.0,44.9367,44.9735,44.9367,44.9588,32400.0
2012-02-24 12:50:00,60.98,61.14,60.98,61.07,144300.0,44.9588,45.0768,44.9588,45.0252,144300.0
2012-02-24 12:55:00,61.07,61.08,61.02,61.04,13700.0,45.0252,45.0325,44.9883,45.003,13700.0
2012-02-24 13:00:00,61.04,61.04,61.02,61.03,6600.0,45.003,45.003,44.9883,44.9957,6600.0
2012-02-24 13:05:00,61.04,61.11,61.04,61.11,9700.0,45.003,45.0546,45.003,45.0546,9700.0
2012-02-24 13:10:00,61.11,61.15,61.11,61.15,13800.0,45.0546,45.0841,45.0546,45.0841,13800.0
2012-02-24 13:15:00,61.15,61.16,61.13,61.15,16400.0,45.0841,45.0915,45.0694,45.0841,16400.0
2012-02-24 13:20:00,61.15,61.17,61.07,61.08,41400.0,45.0841,45.0989,45.0252,45.0325,41400.0
2012-02-24 13:25:00,61.08,61.12,61.08,61.1,8900.0,45.0325,45.062,45.0325,45.0473,8900.0
2012-02-24 13:30:00,61.1,61.1,61.08,61.09,16700.0,45.0473,45.0473,45.0325,45.0399,16700.0
2012-02-24 13:35:00,61.09,61.1,61.08,61.09,18800.0,45.0399,45.0473,45.0325,45.0399,18800.0
2012-02-24 13:40:00,61.09,61.1,61.08,61.08,6100.0,45.0399,45.0473,45.0325,45.0325,6100.0
2012-02-24 13:45:00,61.09,61.11,61.09,61.11,10900.0,45.0399,45.0546,45.0399,45.0546,10900.0
2012-02-24 13:50:00,61.12,61.12,61.05,61.08,40000.0,45.062,45.062,45.0104,45.0325,40000.0
2012-02-24 13:55:00,61.08,61.15,61.08,61.13,8400.0,45.0325,45.0841,45.0325,45.0694,8400.0
2012-02-24 14:00:00,61.13,61.13,61.1,61.11,4900.0,45.0694,45.0694,45.0473,45.0546,4900.0
2012-02-24 14:05:00,61.12,61.12,61.1,61.12,5600.0,45.062,45.062,45.0473,45.062,5600.0
2012-02-24 14:10:00,61.11,61.13,61.11,61.13,3800.0,45.0546,45.0694,45.0546,45.0694,3800.0
2012-02-24 14:15:00,61.13,61.13,61.12,61.12,6000.0,45.0694,45.0694,45.062,45.062,6000.0
2012-02-24 14:20:00,61.12,61.13,61.11,61.12,19600.0,45.062,45.0694,45.0546,45.062,19600.0
2012-02-24 14:25:00,61.11,61.12,61.08,61.11,58100.0,45.0546,45.062,45.0325,45.0546,58100.0
2012-02-24 14:30:00,61.11,61.12,61.09,61.11,15700.0,45.0546,45.062,45.0399,45.0546,15700.0
2012-02-24 14:35:00,61.12,61.12,61.1,61.1,18100.0,45.062,45.062,45.0473,45.0473,18100.0
2012-02-24 14:40:00,61.11,61.12,61.1,61.11,10500.0,45.0546,45.062,45.0473,45.0546,10500.0
2012-02-24 14:45:00,61.1,61.11,61.1,61.11,10900.0,45.0473,45.0546,45.0473,45.0546,10900.0
2012-02-24 14:50:00,61.1,61.11,61.05,61.05,26300.0,45.0473,45.0546,45.0104,45.0104,26300.0
2012-02-24 14:55:00,61.05,61.07,61.04,61.07,27300.0,45.0104,45.0252,45.003,45.0252,27300.0
2012-02-24 15:00:00,61.07,61.08,61.05,61.05,13900.0,45.0252,45.0325,45.0104,45.0104,13900.0
2012-02-24 15:05:00,61.06,61.07,61.05,61.06,12600.0,45.0178,45.0252,45.0104,45.0178,12600.0
2012-02-24 15:10:00,61.06,61.07,61.05,61.06,9400.0,45.0178,45.0252,45.0104,45.0178,9400.0
2012-02-24 15:15:00,61.06,61.06,61.05,61.05,8600.0,45.0178,45.0178,45.0104,45.0104,8600.0
2012-02-24 15:20:00,61.05,61.06,61.0,61.01,43500.0,45.0104,45.0178,44.9735,44.9809,43500.0
2012-02-24 15:25:00,61.01,61.01,61.0,61.0,15900.0,44.9809,44.9809,44.9735,44.9735,15900.0
2012-02-24 15:30:00,61.01,61.03,61.0,61.03,22000.0,44.9809,44.9957,44.9735,44.9957,22000.0
2012-02-24 15:35:00,61.02,61.06,61.01,61.06,19800.0,44.9883,45.0178,44.9809,45.0178,19800.0
2012-02-24 15:40:00,61.06,61.11,61.05,61.11,25800.0,45.0178,45.0546,45.0104,45.0546,25800.0
2012-02-24 15:45:00,61.11,61.11,61.06,61.08,38100.0,45.0546,45.0546,45.0178,45.0325,38100.0
2012-02-24 15:50:00,61.07,61.1,61.06,61.09,35700.0,45.0252,45.0473,45.0178,45.0399,35700.0
2012-02-24 15:55:00,61.08,61.11,61.06,61.11,54400.0,45.0325,45.0546,45.0178,45.0546,54400.0
2012-02-27 09:30:00,60.67,60.81,60.38,60.38,47400.0,44.7302,44.8335,44.5164,44.5164,47400.0
2012-02-27 09:35:00,60.38,60.44,60.34,60.42,13900.0,44.5164,44.5607,44.4869,44.5459,13900.0
2012-02-27 09:40:00,60.44,60.44,60.38,60.43,7200.0,44.5607,44.5607,44.5164,44.5533,7200.0
2012-02-27 09:45:00,60.44,60.56,60.43,60.48,21100.0,44.5607,44.6491,44.5533,44.5902,21100.0
2012-02-27 09:50:00,60.48,60.53,60.47,60.52,8400.0,44.5902,44.627,44.5828,44.6197,8400.0
2012-02-27 09:55:00,60.52,60.53,60.45,60.47,8300.0,44.6197,44.627,44.568,44.5828,8300.0
2012-02-27 10:00:00,60.46,60.55,60.45,60.55,13900.0,44.5754,44.6418,44.568,44.6418,13900.0
2012-02-27 10:05:00,60.55,60.56,60.44,60.49,15100.0,44.6418,44.6491,44.5607,44.5975,15100.0
2012-02-27 10:10:00,60.48,60.49,60.45,60.46,10500.0,44.5902,44.5975,44.568,44.5754,10500.0
2012-02-27 10:15:00,60.46,60.5,60.46,60.5,8700.0,44.5754,44.6049,44.5754,44.6049,8700.0
2012-02-27 10:20:00,60.5,60.51,60.42,60.42,13900.0,44.6049,44.6123,44.5459,44.5459,13900.0
2012-02-27 10:25:00,60.43,60.44,60.43,60.43,7300.0,44.5533,44.5607,44.5533,44.5533,7300.0
2012-02-27 10:30:00,60.44,60.5,60.44,60.47,11200.0,44.5607,44.6049,44.5607,44.5828,11200.0
2012-02-27 10:35:00,60.47,60.48,60.43,60.44,10800.0,44.5828,44.5902,44.5533,44.5607,10800.0
2012-02-27 10:40:00,60.44,60.45,60.39,60.39,17900.0,44.5607,44.568,44.5238,44.5238,17900.0
2012-02-27 10:45:00,60.4,60.47,60.4,60.47,6600.0,44.5312,44.5828,44.5312,44.5828,6600.0
2012-02-27 10:50:00,60.49,60.49,60.44,60.47,17100.0,44.5975,44.5975,44.5607,44.5828,17100.0
2012-02-27 10:55:00,60.47,60.52,60.47,60.49,8800.0,44.5828,44.6197,44.5828,44.5975,8800.0
2012-02-27 11:00:00,60.49,60.57,60.49,60.57,7800.0,44.5975,44.6565,44.5975,44.6565,7800.0
2012-02-27 11:05:00,60.58,60.59,60.56,60.58,4900.0,44.6639,44.6713,44.6491,44.6639,4900.0
2012-02-27 11:10:00,60.56,60.6,60.56,60.59,3700.0,44.6491,44.6786,44.6491,44.6713,3700.0
2012-02-27 11:15:00,60.59,60.63,60.56,60.63,14500.0,44.6713,44.7008,44.6491,44.7008,14500.0
2012-02-27 11:20:00,60.63,60.78,60.63,60.77,12300.0,44.7008,44.8113,44.7008,44.804,12300.0
2012-02-27 11:25:00,60.78,60.87,60.77,60.86,8600.0,44.8113,44.8777,44.804,44.8703,8600.0
2012-02-27 11:30:00,60.87,60.91,60.83,60.83,18800.0,44.8777,44.9072,44.8482,44.8482,18800.0
2012-02-27 11:35:00,60.84,60.84,60.76,60.76,7100.0,44.8556,44.8556,44.7966,44.7966,7100.0
2012-02-27 11:40:00,60.77,60.8,60.77,60.8,9400.0,44.804,44.8261,44.804,44.8261,9400.0
2012-02-27 11:45:00,60.81,60.82,60.78,60.82,14000.0,44.8335,44.8408,44.8113,44.8408,14000.0
2012-02-27 11:50:00,60.81,60.82,60.79,60.81,9900.0,44.8335,44.8408,44.8187,44.8335,9900.0
2012-02-27 11:55:00,60.81,60.82,60.76,60.77,14600.0,44.8335,44.8408,44.7966,44.804,14600.0
2012-02-27 12:00:00,60.77,60.77,60.76,60.76,2600.0,44.804,44.804,44.7966,44.7966,2600.0
2012-02-27 12:05:00,60.76,60.77,60.75,60.75,9000.0,44.7966,44.804,44.7892,44.7892,9000.0
2012-02-27 12:10:00,60.75,60.76,60.75,60.76,8200.0,44.7892,44.7966,44.7892,44.7966,8200.0
2012-02-27 12:15:00,60.77,60.78,60.75,60.75,7000.0,44.804,44.8113,44.7892,44.7892,7000.0
2012-02-27 12:20:00,60.75,60.76,60.75,60.76,2400.0,44.7892,44.7966,44.7892,44.7966,2400.0
2012-02-27 12:25:00,60.75,60.77,60.75,60.77,6700.0,44.7892,44.804,44.7892,44.804,6700.0
2012-02-27 12:30:00,60.77,60.78,60.75,60.75,7200.0,44.804,44.8113,44.7892,44.7892,7200.0
2012-02-27 12:35:00,60.76,60.76,60.7,60.7,20200.0,44.7966,44.7966,44.7524,44.7524,20200.0
2012-02-27 12:40:00,60.71,60.72,60.7,60.72,6400.0,44.7597,44.7671,44.7524,44.7671,6400.0
2012-02-27 12:45:00,60.72,60.74,60.72,60.74,7500.0,44.7671,44.7819,44.7671,44.7819,7500.0
2012-02-27 12:50:00,60.74,60.81,60.74,60.81,23100.0,44.7819,44.8335,44.7819,44.8335,23100.0
2012-02-27 12:55:00,60.82,60.84,60.8,60.81,10200.0,44.8408,44.8556,44.8261,44.8335,10200.0
2012-02-27 13:00:00,60.82,60.83,60.76,60.76,11900.0,44.8408,44.8482,44.7966,44.7966,11900.0
2012-02-27 13:05:00,60.76,60.77,60.76,60.76,2400.0,44.7966,44.804,44.7966,44.7966,2400.0
2012-02-27 13:10:00,60.76,60.77,60.72,60.72,9400.0,44.7966,44.804,44.7671,44.7671,9400.0
2012-02-27 13:15:00,60.71,60.72,60.7,60.71,7300.0,44.7597,44.7671,44.7524,44.7597,7300.0
2012-02-27 13:20:00,60.71,60.71,60.67,60.67,46800.0,44.7597,44.7597,44.7302,44.7302,46800.0
2012-02-27 13:25:00,60.67,60.69,60.66,60.68,9100.0,44.7302,44.745,44.7229,44.7376,9100.0
2012-02-27 13:30:00,60.69,60.69,60.64,60.67,20700.0,44.745,44.745,44.7081,44.7302,20700.0
2012-02-27 13:35:00,60.67,60.68,60.66,60.66,7900.0,44.7302,44.7376,44.7229,44.7229,7900.0
2012-02-27 13:40:00,60.66,60.66,60.64,60.65,7900.0,44.7229,44.7229,44.7081,44.7155,7900.0
2012-02-27 13:45:00,60.66,60.66,60.64,60.64,3400.0,44.7229,44.7229,44.7081,44.7081,3400.0
2012-02-27 13:50:00,60.64,60.68,60.64,60.66,6500.0,44.7081,44.7376,44.7081,44.7229,6500.0
2012-02-27 13:55:00,60.67,60.67,60.6,60.62,54800.0,44.7302,44.7302,44.6786,44.6934,54800.0
2012-02-27 14:00:00,60.62,60.63,60.58,60.61,31300.0,44.6934,44.7008,44.6639,44.686,31300.0
2012-02-27 14:05:00,60.61,60.63,60.61,60.63,5800.0,44.686,44.7008,44.686,44.7008,5800.0
2012-02-27 14:10:00,60.62,60.63,60.62,60.63,9100.0,44.6934,44.7008,44.6934,44.7008,9100.0
2012-02-27 14:15:00,60.62,60.63,60.62,60.62,5400.0,44.6934,44.7008,44.6934,44.6934,5400.0
2012-02-27 14:20:00,60.62,60.64,60.62,60.62,9900.0,44.6934,44.7081,44.6934,44.6934,9900.0
2012-02-27 14:25:00,60.63,60.64,60.6,60.61,45500.0,44.7008,44.7081,44.6786,44.686,45500.0
2012-02-27 14:30:00,60.61,60.62,60.61,60.62,6000.0,44.686,44.6934,44.686,44.6934,6000.0
2012-02-27 14:35:00,60.63,60.65,60.62,60.65,10400.0,44.7008,44.7155,44.6934,44.7155,10400.0
2012-02-27 14:40:00,60.65,60.66,60.59,60.59,41500.0,44.7155,44.7229,44.6713,44.6713,41500.0
2012-02-27 14:45:00,60.59,60.59,60.55,60.55,34600.0,44.6713,44.6713,44.6418,44.6418,34600.0
2012-02-27 14:50:00,60.55,60.55,60.49,60.5,17200.0,44.6418,44.6418,44.5975,44.6049,17200.0
2012-02-27 14:55:00,60.5,60.52,60.5,60.52,17300.0,44.6049,44.6197,44.6049,44.6197,17300.0
2012-02-27 15:00:00,60.51,60.6,60.51,60.55,26200.0,44.6123,44.6786,44.6123,44.6418,26200.0
2012-02-27 15:05:00,60.55,60.55,60.52,60.53,41600.0,44.6418,44.6418,44.6197,44.627,41600.0
2012-02-27 15:10:00,60.53,60.55,60.51,60.52,16800.0,44.627,44.6418,44.6123,44.6197,16800.0
2012-02-27 15:15:00,60.53,60.54,60.48,60.54,24300.0,44.627,44.6344,44.5902,44.6344,24300.0
2012-02-27 15:20:00,60.54,60.55,60.53,60.53,17000.0,44.6344,44.6418,44.627,44.627,17000.0
2012-02-27 15:25:00,60.53,60.55,60.53,60.54,20200.0,44.627,44.6418,44.627,44.6344,20200.0
2012-02-27 15:30:00,60.55,60.56,60.53,60.54,25900.0,44.6418,44.6491,44.627,44.6344,25900.0
2012-02-27 15:35:00,60.55,60.55,60.53,60.53,19300.0,44.6418,44.6418,44.627,44.627,19300.0
2012-02-27 15:40:00,60.54,60.55,60.48,60.49,26500.0,44.6344,44.6418,44.5902,44.5975,26500.0
2012-02-27 15:45:00,60.49,60.49,60.36,60.37,57100.0,44.5975,44.5975,44.5017,44.5091,57100.0
2012-02-27 15:50:00,60.38,60.41,60.35,60.37,41500.0,44.5164,44.5386,44.4943,44.5091,41500.0
2012-02-27 15:55:00,60.37,60.41,60.34,60.35,121600.0,44.5091,44.5386,44.4869,44.4943,121600.0
2012-02-28 09:30:00,60.27,60.49,60.27,60.36,35600.0,44.4353,44.5975,44.4353,44.5017,35600.0
2012-02-28 09:35:00,60.35,60.35,60.18,60.3,40800.0,44.4943,44.4943,44.369,44.4575,40800.0
2012-02-28 09:40:00,60.3,60.39,60.25,60.35,30900.0,44.4575,44.5238,44.4206,44.4943,30900.0
2012-02-28 09:45:00,60.35,60.42,60.3,60.33,26600.0,44.4943,44.5459,44.4575,44.4796,26600.0
2012-02-28 09:50:00,60.33,60.33,60.27,60.29,9300.0,44.4796,44.4796,44.4353,44.4501,9300.0
2012-02-28 09:55:00,60.29,60.3,60.14,60.17,23800.0,44.4501,44.4575,44.3395,44.3616,23800.0
2012-02-28 10:00:00,60.18,60.29,60.17,60.18,16700.0,44.369,44.4501,44.3616,44.369,16700.0
2012-02-28 10:05:00,60.18,60.19,60.16,60.18,34700.0,44.369,44.3764,44.3542,44.369,34700.0
2012-02-28 10:10:00,60.18,60.21,60.18,60.19,11000.0,44.369,44.3911,44.369,44.3764,11000.0
2012-02-28 10:15:00,60.19,60.21,60.16,60.19,11600.0,44.3764,44.3911,44.3542,44.3764,11600.0
2012-02-28 10:20:00,60.2,60.24,60.17,60.24,14600.0,44.3837,44.4132,44.3616,44.4132,14600.0
2012-02-28 10:25:00,60.23,60.3,60.2,60.2,16000.0,44.4058,44.4575,44.3837,44.3837,16000.0
2012-02-28 10:30:00,60.21,60.28,60.21,60.27,10200.0,44.3911,44.4427,44.3911,44.4353,10200.0
2012-02-28 10:35:00,60.27,60.28,60.23,60.23,15400.0,44.4353,44.4427,44.4058,44.4058,15400.0
2012-02-28 10:40:00,60.24,60.27,60.19,60.19,76500.0,44.4132,44.4353,44.3764,44.3764,76500.0
2012-02-28 10:45:00,60.2,60.22,60.19,60.19,16400.0,44.3837,44.3985,44.3764,44.3764,16400.0
2012-02-28 10:50:00,60.21,60.22,60.18,60.19,18000.0,44.3911,44.3985,44.369,44.3764,18000.0
2012-02-28 10:55:00,60.19,60.2,60.16,60.16,12000.0,44.3764,44.3837,44.3542,44.3542,12000.0
2012-02-28 11:00:00,60.17,60.17,60.07,60.07,16000.0,44.3616,44.3616,44.2879,44.2879,16000.0
2012-02-28 11:05:00,60.07,60.1,59.98,60.06,14600.0,44.2879,44.31,44.2215,44.2805,14600.0
2012-02-28 11:10:00,60.06,60.06,59.9,59.9,85500.0,44.2805,44.2805,44.1625,44.1625,85500.0
2012-02-28 11:15:00,59.9,59.93,59.85,59.93,17100.0,44.1625,44.1847,44.1257,44.1847,17100.0
2012-02-28 11:20:00,59.93,59.98,59.91,59.91,10200.0,44.1847,44.2215,44.1699,44.1699,10200.0
2012-02-28 11:25:00,59.9,59.94,59.89,59.91,5100.0,44.1625,44.192,44.1552,44.1699,5100.0
2012-02-28 11:30:00,59.92,59.97,59.92,59.97,3700.0,44.1773,44.2142,44.1773,44.2142,3700.0
2012-02-28 11:35:00,59.96,59.98,59.96,59.96,5400.0,44.2068,44.2215,44.2068,44.2068,5400.0
2012-02-28 11:40:00,59.97,60.0,59.96,60.0,8700.0,44.2142,44.2363,44.2068,44.2363,8700.0
2012-02-28 11:45:00,60.01,60.03,59.98,59.99,16300.0,44.2436,44.2584,44.2215,44.2289,16300.0
2012-02-28 11:50:00,60.0,60.02,59.99,60.02,4900.0,44.2363,44.251,44.2289,44.251,4900.0
2012-02-28 11:55:00,60.02,60.04,60.0,60.02,4600.0,44.251,44.2658,44.2363,44.251,4600.0
2012-02-28 12:00:00,60.02,60.03,60.0,60.03,2600.0,44.251,44.2584,44.2363,44.2584,2600.0
2012-02-28 12:05:00,60.03,60.03,60.01,60.01,4100.0,44.2584,44.2584,44.2436,44.2436,4100.0
2012-02-28 12:10:00,60.01,60.03,60.01,60.02,2800.0,44.2436,44.2584,44.2436,44.251,2800.0
2012-02-28 12:15:00,60.03,60.03,60.0,60.01,26100.0,44.2584,44.2584,44.2363,44.2436,26100.0
2012-02-28 12:20:00,60.01,60.08,60.0,60.04,38900.0,44.2436,44.2953,44.2363,44.2658,38900.0
2012-02-28 12:25:00,60.05,60.07,60.0,60.07,125400.0,44.2731,44.2879,44.2363,44.2879,125400.0
2012-02-28 12:30:00,60.08,60.08,60.05,60.06,10700.0,44.2953,44.2953,44.2731,44.2805,10700.0
2012-02-28 12:35:00,60.07,60.07,60.05,60.05,5500.0,44.2879,44.2879,44.2731,44.2731,5500.0
2012-02-28 12:40:00,60.05,60.05,59.99,60.0,18100.0,44.2731,44.2731,44.2289,44.2363,18100.0
2012-02-28 12:45:00,60.0,60.03,60.0,60.01,41900.0,44.2363,44.2584,44.2363,44.2436,41900.0
2012-02-28 12:50:00,60.02,60.03,60.01,60.02,6400.0,44.251,44.2584,44.2436,44.251,6400.0
2012-02-28 12:55:00,60.03,60.03,60.0,60.01,23900.0,44.2584,44.2584,44.2363,44.2436,23900.0
2012-02-28 13:00:00,60.01,60.05,60.01,60.04,13900.0,44.2436,44.2731,44.2436,44.2658,13900.0
2012-02-28 13:05:00,60.04,60.05,60.02,60.04,23900.0,44.2658,44.2731,44.251,44.2658,23900.0
2012-02-28 13:10:00,60.04,60.04,60.01,60.01,6900.0,44.2658,44.2658,44.2436,44.2436,6900.0
2012-02-28 13:15:00,60.01,60.03,60.0,60.0,17600.0,44.2436,44.2584,44.2363,44.2363,17600.0
2012-02-28 13:20:00,60.01,60.02,60.0,60.01,12900.0,44.2436,44.251,44.2363,44.2436,12900.0
2012-02-28 13:25:00,60.01,60.01,60.0,60.0,8700.0,44.2436,44.2436,44.2363,44.2363,8700.0
2012-02-28 13:30:00,60.0,60.01,59.97,59.98,21700.0,44.2363,44.2436,44.2142,44.2215,21700.0
2012-02-28 13:35:00,59.98,59.99,59.97,59.97,18600.0,44.2215,44.2289,44.2142,44.2142,18600.0
2012-02-28 13:40:00,59.97,59.97,59.87,59.87,50200.0,44.2142,44.2142,44.1404,44.1404,50200.0
2012-02-28 13:45:00,59.88,59.88,59.84,59.87,10000.0,44.1478,44.1478,44.1183,44.1404,10000.0
2012-02-28 13:50:00,59.87,59.88,59.83,59.84,8300.0,44.1404,44.1478,44.1109,44.1183,8300.0
2012-02-28 13:55:00,59.84,59.86,59.83,59.84,5400.0,44.1183,44.1331,44.1109,44.1183,5400.0
2012-02-28 14:00:00,59.84,59.87,59.83,59.84,8300.0,44.1183,44.1404,44.1109,44.1183,8300.0
2012-02-28 14:05:00,59.84,59.84,59.77,59.79,18200.0,44.1183,44.1183,44.0667,44.0814,18200.0
2012-02-28 14:10:00,59.78,59.79,59.76,59.76,12700.0,44.0741,44.0814,44.0593,44.0593,12700.0
2012-02-28 14:15:00,59.77,59.79,59.75,59.79,28200.0,44.0667,44.0814,44.052,44.0814,28200.0
2012-02-28 14:20:00,59.79,59.82,59.78,59.82,15800.0,44.0814,44.1036,44.0741,44.1036,15800.0
2012-02-28 14:25:00,59.82,59.82,59.8,59.8,11200.0,44.1036,44.1036,44.0888,44.0888,11200.0
2012-02-28 14:30:00,59.81,59.83,59.8,59.83,16800.0,44.0962,44.1109,44.0888,44.1109,16800.0
2012-02-28 14:35:00,59.82,59.83,59.79,59.79,24100.0,44.1036,44.1109,44.0814,44.0814,24100.0
2012-02-28 14:40:00,59.8,59.8,59.79,59.79,5900.0,44.0888,44.0888,44.0814,44.0814,5900.0
2012-02-28 14:45:00,59.79,59.8,59.76,59.77,17100.0,44.0814,44.0888,44.0593,44.0667,17100.0
2012-02-28 14:50:00,59.76,59.78,59.76,59.78,11900.0,44.0593,44.0741,44.0593,44.0741,11900.0
2012-02-28 14:55:00,59.78,59.78,59.75,59.76,17300.0,44.0741,44.0741,44.052,44.0593,17300.0
2012-02-28 15:00:00,59.77,59.78,59.75,59.78,33600.0,44.0667,44.0741,44.052,44.0741,33600.0
2012-02-28 15:05:00,59.78,59.78,59.77,59.78,13700.0,44.0741,44.0741,44.0667,44.0741,13700.0
2012-02-28 15:10:00,59.78,59.8,59.77,59.8,23400.0,44.0741,44.0888,44.0667,44.0888,23400.0
2012-02-28 15:15:00,59.81,59.81,59.8,59.8,7600.0,44.0962,44.0962,44.0888,44.0888,7600.0
2012-02-28 15:20:00,59.8,59.81,59.8,59.8,7600.0,44.0888,44.0962,44.0888,44.0888,7600.0
2012-02-28 15:25:00,59.8,59.81,59.74,59.75,29500.0,44.0888,44.0962,44.0446,44.052,29500.0
2012-02-28 15:30:00,59.75,59.75,59.66,59.68,62900.0,44.052,44.052,43.9856,44.0003,62900.0
2012-02-28 15:35:00,59.68,59.69,59.68,59.69,13700.0,44.0003,44.0077,44.0003,44.0077,13700.0
2012-02-28 15:40:00,59.68,59.72,59.66,59.7,52300.0,44.0003,44.0298,43.9856,44.0151,52300.0
2012-02-28 15:45:00,59.7,59.72,59.67,59.68,34800.0,44.0151,44.0298,43.993,44.0003,34800.0
2012-02-28 15:50:00,59.68,59.69,59.66,59.68,72400.0,44.0003,44.0077,43.9856,44.0003,72400.0
2012-02-28 15:55:00,59.69,59.69,59.57,59.6,201500.0,44.0077,44.0077,43.9192,43.9414,201500.0
2012-02-29 09:30:00,59.5,59.8,59.47,59.77,29800.0,43.8676,44.0888,43.8455,44.0667,29800.0
2012-02-29 09:35:00,59.8,59.82,59.71,59.71,17900.0,44.0888,44.1036,44.0225,44.0225,17900.0
2012-02-29 09:40:00,59.72,59.81,59.66,59.81,12000.0,44.0298,44.0962,43.9856,44.0962,12000.0
2012-02-29 09:45:00,59.81,59.84,59.76,59.79,20200.0,44.0962,44.1183,44.0593,44.0814,20200.0
2012-02-29 09:50:00,59.79,59.81,59.75,59.78,20200.0,44.0814,44.0962,44.052,44.0741,20200.0
2012-02-29 09:55:00,59.77,59.78,59.75,59.77,8400.0,44.0667,44.0741,44.052,44.0667,8400.0
2012-02-29 10:00:00,59.77,59.89,59.76,59.87,23000.0,44.0667,44.1552,44.0593,44.1404,23000.0
2012-02-29 10:05:00,59.88,59.89,59.82,59.87,19600.0,44.1478,44.1552,44.1036,44.1404,19600.0
2012-02-29 10:10:00,59.86,59.95,59.85,59.95,11400.0,44.1331,44.1994,44.1257,44.1994,11400.0
2012-02-29 10:15:00,59.95,59.95,59.84,59.85,19500.0,44.1994,44.1994,44.1183,44.1257,19500.0
2012-02-29 10:20:00,59.85,59.89,59.84,59.89,9800.0,44.1257,44.1552,44.1183,44.1552,9800.0
2012-02-29 10:25:00,59.89,59.99,59.89,59.94,19800.0,44.1552,44.2289,44.1552,44.192,19800.0
2012-02-29 10:30:00,59.94,60.03,59.92,60.03,33800.0,44.192,44.2584,44.1773,44.2584,33800.0
2012-02-29 10:35:00,60.03,60.08,60.0,60.02,24100.0,44.2584,44.2953,44.2363,44.251,24100.0
2012-02-29 10:40:00,60.02,60.09,60.0,60.06,28100.0,44.251,44.3026,44.2363,44.2805,28100.0
2012-02-29 10:45:00,60.05,60.07,59.96,60.07,23000.0,44.2731,44.2879,44.2068,44.2879,23000.0
2012-02-29 10:50:00,60.06,60.1,60.02,60.04,38500.0,44.2805,44.31,44.251,44.2658,38500.0
2012-02-29 10:55:00,60.03,60.19,60.03,60.19,17900.0,44.2584,44.3764,44.2584,44.3764,17900.0
2012-02-29 11:00:00,60.2,60.25,60.2,60.25,14800.0,44.3837,44.4206,44.3837,44.4206,14800.0
2012-02-29 11:05:00,60.25,60.38,60.24,60.27,61300.0,44.4206,44.5164,44.4132,44.4353,61300.0
2012-02-29 11:10:00,60.27,60.33,60.27,60.3,26300.0,44.4353,44.4796,44.4353,44.4575,26300.0
2012-02-29 11:15:00,60.3,60.33,60.26,60.32,13900.0,44.4575,44.4796,44.428,44.4722,13900.0
2012-02-29 11:20:00,60.32,60.32,60.21,60.29,22000.0,44.4722,44.4722,44.3911,44.4501,22000.0
2012-02-29 11:25:00,60.29,60.35,60.27,60.33,18800.0,44.4501,44.4943,44.4353,44.4796,18800.0
2012-02-29 11:30:00,60.33,60.45,60.33,60.45,15900.0,44.4796,44.568,44.4796,44.568,15900.0
2012-02-29 11:35:00,60.44,60.55,60.41,60.55,40500.0,44.5607,44.6418,44.5386,44.6418,40500.0
2012-02-29 11:40:00,60.54,60.56,60.46,60.52,27700.0,44.6344,44.6491,44.5754,44.6197,27700.0
2012-02-29 11:45:00,60.51,60.65,60.51,60.57,24600.0,44.6123,44.7155,44.6123,44.6565,24600.0
2012-02-29 11:50:00,60.56,60.57,60.52,60.55,21000.0,44.6491,44.6565,44.6197,44.6418,21000.0
2012-02-29 11:55:00,60.55,60.62,60.5,60.51,24600.0,44.6418,44.6934,44.6049,44.6123,24600.0
2012-02-29 12:00:00,60.52,60.53,60.5,60.52,16400.0,44.6197,44.627,44.6049,44.6197,16400.0
2012-02-29 12:05:00,60.53,60.53,60.45,60.52,30200.0,44.627,44.627,44.568,44.6197,30200.0
2012-02-29 12:10:00,60.52,60.6,60.5,60.6,16100.0,44.6197,44.6786,44.6049,44.6786,16100.0
2012-02-29 12:15:00,60.6,60.66,60.6,60.63,16000.0,44.6786,44.7229,44.6786,44.7008,16000.0
2012-02-29 12:20:00,60.62,60.63,60.52,60.55,17300.0,44.6934,44.7008,44.6197,44.6418,17300.0
2012-02-29 12:25:00,60.55,60.59,60.55,60.59,11900.0,44.6418,44.6713,44.6418,44.6713,11900.0
2012-02-29 12:30:00,60.58,60.6,60.55,60.59,19700.0,44.6639,44.6786,44.6418,44.6713,19700.0
2012-02-29 12:35:00,60.59,60.6,60.56,60.56,21700.0,44.6713,44.6786,44.6491,44.6491,21700.0
2012-02-29 12:40:00,60.56,60.59,60.56,60.59,11900.0,44.6491,44.6713,44.6491,44.6713,11900.0
2012-02-29 12:45:00,60.59,60.59,60.57,60.58,10600.0,44.6713,44.6713,44.6565,44.6639,10600.0
2012-02-29 12:50:00,60.58,60.64,60.58,60.64,20500.0,44.6639,44.7081,44.6639,44.7081,20500.0
2012-02-29 12:55:00,60.62,60.63,60.55,60.58,16900.0,44.6934,44.7008,44.6418,44.6639,16900.0
2012-02-29 13:00:00,60.59,60.64,60.58,60.61,14600.0,44.6713,44.7081,44.6639,44.686,14600.0
2012-02-29 13:05:00,60.61,60.64,60.6,60.63,36000.0,44.686,44.7081,44.6786,44.7008,36000.0
2012-02-29 13:10:00,60.63,60.68,60.62,60.67,30900.0,44.7008,44.7376,44.6934,44.7302,30900.0
2012-02-29 13:15:00,60.66,60.76,60.66,60.72,48200.0,44.7229,44.7966,44.7229,44.7671,48200.0
2012-02-29 13:20:00,60.74,60.84,60.74,60.76,29000.0,44.7819,44.8556,44.7819,44.7966,29000.0
2012-02-29 13:25:00,60.76,60.8,60.76,60.77,13800.0,44.7966,44.8261,44.7966,44.804,13800.0
2012-02-29 13:30:00,60.77,60.78,60.76,60.77,20300.0,44.804,44.8113,44.7966,44.804,20300.0
2012-02-29 13:35:00,60.77,60.82,60.75,60.82,24800.0,44.804,44.8408,44.7892,44.8408,24800.0
2012-02-29 13:40:00,60.82,60.83,60.79,60.81,26000.0,44.8408,44.8482,44.8187,44.8335,26000.0
2012-02-29 13:45:00,60.81,60.92,60.8,60.9,19300.0,44.8335,44.9146,44.8261,44.8998,19300.0
2012-02-29 13:50:00,60.9,60.95,60.89,60.95,19800.0,44.8998,44.9367,44.8924,44.9367,19800.0
2012-02-29 13:55:00,60.95,60.96,60.86,60.86,21300.0,44.9367,44.9441,44.8703,44.8703,21300.0
2012-02-29 14:00:00,60.86,60.86,60.79,60.81,29800.0,44.8703,44.8703,44.8187,44.8335,29800.0
2012-02-29 14:05:00,60.82,60.94,60.82,60.94,23900.0,44.8408,44.9293,44.8408,44.9293,23900.0
2012-02-29 14:10:00,60.95,61.0,60.91,60.92,56100.0,44.9367,44.9735,44.9072,44.9146,56100.0
2012-02-29 14:15:00,60.92,61.0,60.92,61.0,19000.0,44.9146,44.9735,44.9146,44.9735,19000.0
2012-02-29 14:20:00,60.99,61.01,60.95,60.95,36500.0,44.9662,44.9809,44.9367,44.9367,36500.0
2012-02-29 14:25:00,60.94,60.94,60.92,60.94,20400.0,44.9293,44.9293,44.9146,44.9293,20400.0
2012-02-29 14:30:00,60.94,60.97,60.9,60.91,22700.0,44.9293,44.9514,44.8998,44.9072,22700.0
2012-02-29 14:35:00,60.91,60.95,60.9,60.95,22900.0,44.9072,44.9367,44.8998,44.9367,22900.0
2012-02-29 14:40:00,60.94,61.0,60.94,60.99,21800.0,44.9293,44.9735,44.9293,44.9662,21800.0
2012-02-29 14:45:00,61.0,61.03,60.98,60.99,34300.0,44.9735,44.9957,44.9588,44.9662,34300.0
2012-02-29 14:50:00,61.0,61.01,60.88,60.9,47000.0,44.9735,44.9809,44.8851,44.8998,47000.0
2012-02-29 14:55:00,60.9,60.91,60.82,60.82,26700.0,44.8998,44.9072,44.8408,44.8408,26700.0
2012-02-29 15:00:00,60.82,60.86,60.82,60.82,32600.0,44.8408,44.8703,44.8408,44.8408,32600.0
2012-02-29 15:05:00,60.83,60.86,60.82,60.85,22500.0,44.8482,44.8703,44.8408,44.863,22500.0
2012-02-29 15:10:00,60.85,60.91,60.84,60.91,28300.0,44.863,44.9072,44.8556,44.9072,28300.0
2012-02-29 15:15:00,60.91,60.98,60.91,60.97,45500.0,44.9072,44.9588,44.9072,44.9514,45500.0
2012-02-29 15:20:00,60.99,60.99,60.96,60.98,25200.0,44.9662,44.9662,44.9441,44.9588,25200.0
2012-02-29 15:25:00,60.98,60.99,60.93,60.94,44800.0,44.9588,44.9662,44.9219,44.9293,44800.0
2012-02-29 15:30:00,60.93,60.93,60.88,60.91,38800.0,44.9219,44.9219,44.8851,44.9072,38800.0
2012-02-29 15:35:00,60.9,60.9,60.84,60.85,42700.0,44.8998,44.8998,44.8556,44.863,42700.0
2012-02-29 15:40:00,60.86,60.91,60.85,60.85,40100.0,44.8703,44.9072,44.863,44.863,40100.0
2012-02-29 15:45:00,60.85,60.85,60.67,60.72,64200.0,44.863,44.863,44.7302,44.7671,64200.0
2012-02-29 15:50:00,60.72,60.79,60.71,60.72,30700.0,44.7671,44.8187,44.7597,44.7671,30700.0
2012-02-29 15:55:00,60.72,60.76,60.69,60.7,83100.0,44.7671,44.7966,44.745,44.7524,83100.0
2012-03-01 09:30:00,60.77,60.84,60.7,60.82,15600.0,44.804,44.8556,44.7524,44.8408,15600.0
2012-03-01 09:35:00,60.83,60.89,60.68,60.68,13000.0,44.8482,44.8924,44.7376,44.7376,13000.0
2012-03-01 09:40:00,60.68,60.71,60.62,60.71,11000.0,44.7376,44.7597,44.6934,44.7597,11000.0
2012-03-01 09:45:00,60.72,60.75,60.69,60.73,4200.0,44.7671,44.7892,44.745,44.7745,4200.0
2012-03-01 09:50:00,60.72,60.76,60.67,60.68,14600.0,44.7671,44.7966,44.7302,44.7376,14600.0
2012-03-01 09:55:00,60.68,60.78,60.63,60.78,24100.0,44.7376,44.8113,44.7008,44.8113,24100.0
2012-03-01 10:00:00,60.77,60.77,60.65,60.69,39100.0,44.804,44.804,44.7155,44.745,39100.0
2012-03-01 10:05:00,60.69,60.83,60.69,60.83,22900.0,44.745,44.8482,44.745,44.8482,22900.0
2012-03-01 10:10:00,60.83,60.84,60.77,60.78,10200.0,44.8482,44.8556,44.804,44.8113,10200.0
2012-03-01 10:15:00,60.79,60.83,60.79,60.83,10300.0,44.8187,44.8482,44.8187,44.8482,10300.0
2012-03-01 10:20:00,60.82,60.83,60.76,60.77,13500.0,44.8408,44.8482,44.7966,44.804,13500.0
2012-03-01 10:25:00,60.77,60.81,60.76,60.8,10400.0,44.804,44.8335,44.7966,44.8261,10400.0
2012-03-01 10:30:00,60.8,60.83,60.75,60.83,22200.0,44.8261,44.8482,44.7892,44.8482,22200.0
2012-03-01 10:35:00,60.82,60.83,60.8,60.8,8700.0,44.8408,44.8482,44.8261,44.8261,8700.0
2012-03-01 10:40:00,60.78,60.81,60.75,60.81,17000.0,44.8113,44.8335,44.7892,44.8335,17000.0
2012-03-01 10:45:00,60.81,60.81,60.77,60.8,14600.0,44.8335,44.8335,44.804,44.8261,14600.0
2012-03-01 10:50:00,60.8,60.8,60.78,60.78,3200.0,44.8261,44.8261,44.8113,44.8113,3200.0
2012-03-01 10:55:00,60.78,60.87,60.78,60.86,16300.0,44.8113,44.8777,44.8113,44.8703,16300.0
2012-03-01 11:00:00,60.85,60.92,60.85,60.91,9800.0,44.863,44.9146,44.863,44.9072,9800.0
2012-03-01 11:05:00,60.9,60.98,60.89,60.98,12800.0,44.8998,44.9588,44.8924,44.9588,12800.0
2012-03-01 11:10:00,60.98,60.98,60.97,60.98,14100.0,44.9588,44.9588,44.9514,44.9588,14100.0
2012-03-01 11:15:00,60.98,61.0,60.98,60.99,7700.0,44.9588,44.9735,44.9588,44.9662,7700.0
2012-03-01 11:20:00,60.99,61.0,60.99,61.0,2800.0,44.9662,44.9735,44.9662,44.9735,2800.0
2012-03-01 11:25:00,61.0,61.0,60.93,60.94,16000.0,44.9735,44.9735,44.9219,44.9293,16000.0
2012-03-01 11:30:00,60.93,60.93,60.91,60.92,8000.0,44.9219,44.9219,44.9072,44.9146,8000.0
2012-03-01 11:35:00,60.92,60.92,60.91,60.91,5800.0,44.9146,44.9146,44.9072,44.9072,5800.0
2012-03-01 11:40:00,60.91,60.91,60.85,60.85,11800.0,44.9072,44.9072,44.863,44.863,11800.0
2012-03-01 11:45:00,60.85,60.87,60.82,60.82,14300.0,44.863,44.8777,44.8408,44.8408,14300.0
2012-03-01 11:50:00,60.82,60.83,60.77,60.77,7900.0,44.8408,44.8482,44.804,44.804,7900.0
2012-03-01 11:55:00,60.77,60.81,60.77,60.8,13900.0,44.804,44.8335,44.804,44.8261,13900.0
2012-03-01 12:00:00,60.81,60.83,60.8,60.82,13300.0,44.8335,44.8482,44.8261,44.8408,13300.0
2012-03-01 12:05:00,60.83,60.83,60.82,60.83,6300.0,44.8482,44.8482,44.8408,44.8482,6300.0
2012-03-01 12:10:00,60.83,60.9,60.83,60.88,19400.0,44.8482,44.8998,44.8482,44.8851,19400.0
2012-03-01 12:15:00,60.88,60.92,60.88,60.9,11800.0,44.8851,44.9146,44.8851,44.8998,11800.0
2012-03-01 12:20:00,60.9,60.93,60.9,60.93,5100.0,44.8998,44.9219,44.8998,44.9219,5100.0
2012-03-01 12:25:00,60.92,60.95,60.92,60.94,4900.0,44.9146,44.9367,44.9146,44.9293,4900.0
2012-03-01 12:30:00,60.95,60.96,60.88,60.88,14200.0,44.9367,44.9441,44.8851,44.8851,14200.0
2012-03-01 12:35:00,60.88,60.89,60.88,60.89,1800.0,44.8851,44.8924,44.8851,44.8924,1800.0
2012-03-01 12:40:00,60.88,60.93,60.88,60.92,6900.0,44.8851,44.9219,44.8851,44.9146,6900.0
2012-03-01 12:45:00,60.92,60.97,60.92,60.97,17900.0,44.9146,44.9514,44.9146,44.9514,17900.0
2012-03-01 12:50:00,60.97,60.98,60.97,60.98,4300.0,44.9514,44.9588,44.9514,44.9588,4300.0
2012-03-01 12:55:00,60.98,61.0,60.98,60.99,4200.0,44.9588,44.9735,44.9588,44.9662,4200.0
2012-03-01 13:00:00,60.99,61.01,60.99,61.01,12400.0,44.9662,44.9809,44.9662,44.9809,12400.0
2012-03-01 13:05:00,61.01,61.02,61.0,61.02,3300.0,44.9809,44.9883,44.9735,44.9883,3300.0
2012-03-01 13:10:00,61.01,61.02,60.97,60.97,9000.0,44.9809,44.9883,44.9514,44.9514,9000.0
2012-03-01 13:15:00,60.97,61.0,60.97,60.99,4700.0,44.9514,44.9735,44.9514,44.9662,4700.0
2012-03-01 13:20:00,60.99,61.05,60.99,61.04,20500.0,44.9662,45.0104,44.9662,45.003,20500.0
2012-03-01 13:25:00,61.05,61.05,61.01,61.04,18000.0,45.0104,45.0104,44.9809,45.003,18000.0
2012-03-01 13:30:00,61.02,61.06,61.02,61.05,9500.0,44.9883,45.0178,44.9883,45.0104,9500.0
2012-03-01 13:35:00,61.04,61.08,61.04,61.06,8600.0,45.003,45.0325,45.003,45.0178,8600.0
2012-03-01 13:40:00,61.06,61.1,61.06,61.1,11900.0,45.0178,45.0473,45.0178,45.0473,11900.0
2012-03-01 13:45:00,61.1,61.16,61.09,61.16,17200.0,45.0473,45.0915,45.0399,45.0915,17200.0
2012-03-01 13:50:00,61.16,61.25,61.15,61.21,37800.0,45.0915,45.1579,45.0841,45.1284,37800.0
2012-03-01 13:55:00,61.2,61.23,61.2,61.23,14700.0,45.121,45.1431,45.121,45.1431,14700.0
2012-03-01 14:00:00,61.22,61.23,61.16,61.22,14600.0,45.1357,45.1431,45.0915,45.1357,14600.0
2012-03-01 14:05:00,61.21,61.22,61.2,61.21,10400.0,45.1284,45.1357,45.121,45.1284,10400.0
2012-03-01 14:10:00,61.21,61.25,61.21,61.23,18900.0,45.1284,45.1579,45.1284,45.1431,18900.0
2012-03-01 14:15:00,61.23,61.24,61.2,61.2,8500.0,45.1431,45.1505,45.121,45.121,8500.0
2012-03-01 14:20:00,61.21,61.21,61.14,61.14,7700.0,45.1284,45.1284,45.0768,45.0768,7700.0
2012-03-01 14:25:00,61.14,61.21,61.14,61.21,12500.0,45.0768,45.1284,45.0768,45.1284,12500.0
2012-03-01 14:30:00,61.21,61.26,61.21,61.26,15900.0,45.1284,45.1652,45.1284,45.1652,15900.0
2012-03-01 14:35:00,61.26,61.27,61.25,61.26,22000.0,45.1652,45.1726,45.1579,45.1652,22000.0
2012-03-01 14:40:00,61.25,61.26,61.14,61.21,36400.0,45.1579,45.1652,45.0768,45.1284,36400.0
2012-03-01 14:45:00,61.19,61.24,61.18,61.2,16300.0,45.1136,45.1505,45.1063,45.121,16300.0
2012-03-01 14:50:00,61.2,61.24,61.19,61.24,9100.0,45.121,45.1505,45.1136,45.1505,9100.0
2012-03-01 14:55:00,61.24,61.25,61.2,61.21,24000.0,45.1505,45.1579,45.121,45.1284,24000.0
2012-03-01 15:00:00,61.21,61.26,61.2,61.23,47500.0,45.1284,45.1652,45.121,45.1431,47500.0
2012-03-01 15:05:00,61.23,61.25,61.23,61.25,24100.0,45.1431,45.1579,45.1431,45.1579,24100.0
2012-03-01 15:10:00,61.25,61.29,61.25,61.26,21300.0,45.1579,45.1874,45.1579,45.1652,21300.0
2012-03-01 15:15:00,61.26,61.28,61.22,61.22,18400.0,45.1652,45.18,45.1357,45.1357,18400.0
2012-03-01 15:20:00,61.21,61.22,61.17,61.19,30900.0,45.1284,45.1357,45.0989,45.1136,30900.0
2012-03-01 15:25:00,61.19,61.2,61.19,61.2,30900.0,45.1136,45.121,45.1136,45.121,30900.0
2012-03-01 15:30:00,61.19,61.21,61.17,61.2,21500.0,45.1136,45.1284,45.0989,45.121,21500.0
2012-03-01 15:35:00,61.2,61.2,61.14,61.16,41200.0,45.121,45.121,45.0768,45.0915,41200.0
2012-03-01 15:40:00,61.16,61.21,61.15,61.16,43900.0,45.0915,45.1284,45.0841,45.0915,43900.0
2012-03-01 15:45:00,61.17,61.19,61.15,61.16,19700.0,45.0989,45.1136,45.0841,45.0915,19700.0
2012-03-01 15:50:00,61.17,61.2,61.16,61.16,21900.0,45.0989,45.121,45.0915,45.0915,21900.0
2012-03-01 15:55:00,61.17,61.17,61.08,61.13,107800.0,45.0989,45.0989,45.0325,45.0694,107800.0
2012-03-02 09:30:00,61.19,61.23,61.12,61.15,32700.0,45.1136,45.1431,45.062,45.0841,32700.0
2012-03-02 09:35:00,61.12,61.15,61.05,61.11,9500.0,45.062,45.0841,45.0104,45.0546,9500.0
2012-03-02 09:40:00,61.11,61.14,61.09,61.11,5900.0,45.0546,45.0768,45.0399,45.0546,5900.0
2012-03-02 09:45:00,61.11,61.19,61.1,61.19,19700.0,45.0546,45.1136,45.0473,45.1136,19700.0
2012-03-02 09:50:00,61.18,61.29,61.17,61.29,13400.0,45.1063,45.1874,45.0989,45.1874,13400.0
2012-03-02 09:55:00,61.28,61.29,61.25,61.27,18700.0,45.18,45.1874,45.1579,45.1726,18700.0
2012-03-02 10:00:00,61.27,61.27,61.2,61.25,21700.0,45.1726,45.1726,45.121,45.1579,21700.0
2012-03-02 10:05:00,61.25,61.29,61.24,61.27,10400.0,45.1579,45.1874,45.1505,45.1726,10400.0
2012-03-02 10:10:00,61.27,61.28,61.23,61.25,28500.0,45.1726,45.18,45.1431,45.1579,28500.0
2012-03-02 10:15:00,61.25,61.27,61.23,61.25,17000.0,45.1579,45.1726,45.1431,45.1579,17000.0
2012-03-02 10:20:00,61.25,61.3,61.25,61.29,27400.0,45.1579,45.1947,45.1579,45.1874,27400.0
2012-03-02 10:25:00,61.27,61.28,61.23,61.23,12800.0,45.1726,45.18,45.1431,45.1431,12800.0
2012-03-02 10:30:00,61.25,61.27,61.22,61.25,29100.0,45.1579,45.1726,45.1357,45.1579,29100.0
2012-03-02 10:35:00,61.25,61.28,61.25,61.28,7700.0,45.1579,45.18,45.1579,45.18,7700.0
2012-03-02 10:40:00,61.28,61.29,61.24,61.24,27600.0,45.18,45.1874,45.1505,45.1505,27600.0
2012-03-02 10:45:00,61.25,61.27,61.24,61.26,13500.0,45.1579,45.1726,45.1505,45.1652,13500.0
2012-03-02 10:50:00,61.26,61.28,61.26,61.27,15100.0,45.1652,45.18,45.1652,45.1726,15100.0
2012-03-02 10:55:00,61.27,61.28,61.26,61.26,6900.0,45.1726,45.18,45.1652,45.1652,6900.0
2012-03-02 11:00:00,61.27,61.27,61.26,61.27,6600.0,45.1726,45.1726,45.1652,45.1726,6600.0
2012-03-02 11:05:00,61.26,61.34,61.26,61.33,31500.0,45.1652,45.2242,45.1652,45.2168,31500.0
2012-03-02 11:10:00,61.33,61.33,61.29,61.29,15200.0,45.2168,45.2168,45.1874,45.1874,15200.0
2012-03-02 11:15:00,61.29,61.32,61.26,61.32,10800.0,45.1874,45.2095,45.1652,45.2095,10800.0
2012-03-02 11:20:00,61.31,61.32,61.27,61.28,14200.0,45.2021,45.2095,45.1726,45.18,14200.0
2012-03-02 11:25:00,61.27,61.27,61.21,61.21,9600.0,45.1726,45.1726,45.1284,45.1284,9600.0
2012-03-02 11:30:00,61.21,61.21,61.19,61.2,9100.0,45.1284,45.1284,45.1136,45.121,9100.0
2012-03-02 11:35:00,61.19,61.21,61.15,61.15,16900.0,45.1136,45.1284,45.0841,45.0841,16900.0
2012-03-02 11:40:00,61.15,61.19,61.13,61.18,14500.0,45.0841,45.1136,45.0694,45.1063,14500.0
2012-03-02 11:45:00,61.18,61.19,61.16,61.18,10000.0,45.1063,45.1136,45.0915,45.1063,10000.0
2012-03-02 11:50:00,61.17,61.26,61.17,61.25,11900.0,45.0989,45.1652,45.0989,45.1579,11900.0
2012-03-02 11:55:00,61.27,61.33,61.25,61.33,11300.0,45.1726,45.2168,45.1579,45.2168,11300.0
2012-03-02 12:00:00,61.32,61.33,61.25,61.25,28900.0,45.2095,45.2168,45.1579,45.1579,28900.0
2012-03-02 12:05:00,61.26,61.33,61.26,61.33,12300.0,45.1652,45.2168,45.1652,45.2168,12300.0
2012-03-02 12:10:00,61.33,61.37,61.32,61.35,18200.0,45.2168,45.2463,45.2095,45.2316,18200.0
2012-03-02 12:15:00,61.35,61.37,61.32,61.36,18400.0,45.2316,45.2463,45.2095,45.239,18400.0
2012-03-02 12:20:00,61.35,61.38,61.35,61.37,16400.0,45.2316,45.2537,45.2316,45.2463,16400.0
2012-03-02 12:25:00,61.36,61.45,61.36,61.45,18800.0,45.239,45.3053,45.239,45.3053,18800.0
2012-03-02 12:30:00,61.44,61.47,61.44,61.44,13200.0,45.2979,45.3201,45.2979,45.2979,13200.0
2012-03-02 12:35:00,61.43,61.44,61.4,61.4,17000.0,45.2906,45.2979,45.2685,45.2685,17000.0
2012-03-02 12:40:00,61.39,61.39,61.33,61.34,8800.0,45.2611,45.2611,45.2168,45.2242,8800.0
2012-03-02 12:45:00,61.34,61.35,61.32,61.34,16400.0,45.2242,45.2316,45.2095,45.2242,16400.0
2012-03-02 12:50:00,61.34,61.35,61.29,61.29,18500.0,45.2242,45.2316,45.1874,45.1874,18500.0
2012-03-02 12:55:00,61.28,61.28,61.19,61.19,10600.0,45.18,45.18,45.1136,45.1136,10600.0
2012-03-02 13:00:00,61.19,61.27,61.19,61.27,7600.0,45.1136,45.1726,45.1136,45.1726,7600.0
2012-03-02 13:05:00,61.26,61.29,61.26,61.27,12600.0,45.1652,45.1874,45.1652,45.1726,12600.0
2012-03-02 13:10:00,61.27,61.28,61.23,61.25,13400.0,45.1726,45.18,45.1431,45.1579,13400.0
2012-03-02 13:15:00,61.25,61.27,61.25,61.25,15000.0,45.1579,45.1726,45.1579,45.1579,15000.0
2012-03-02 13:20:00,61.26,61.26,61.17,61.23,10400.0,45.1652,45.1652,45.0989,45.1431,10400.0
2012-03-02 13:25:00,61.23,61.26,61.23,61.26,9700.0,45.1431,45.1652,45.1431,45.1652,9700.0
2012-03-02 13:30:00,61.26,61.28,61.25,61.28,17600.0,45.1652,45.18,45.1579,45.18,17600.0
2012-03-02 13:35:00,61.27,61.27,61.19,61.19,12500.0,45.1726,45.1726,45.1136,45.1136,12500.0
2012-03-02 13:40:00,61.19,61.21,61.18,61.2,13600.0,45.1136,45.1284,45.1063,45.121,13600.0
2012-03-02 13:45:00,61.2,61.21,61.18,61.19,12400.0,45.121,45.1284,45.1063,45.1136,12400.0
2012-03-02 13:50:00,61.2,61.22,61.19,61.21,9800.0,45.121,45.1357,45.1136,45.1284,9800.0
2012-03-02 13:55:00,61.21,61.25,61.19,61.19,22100.0,45.1284,45.1579,45.1136,45.1136,22100.0
2012-03-02 14:00:00,61.2,61.23,61.18,61.2,14800.0,45.121,45.1431,45.1063,45.121,14800.0
2012-03-02 14:05:00,61.2,61.21,61.15,61.16,11300.0,45.121,45.1284,45.0841,45.0915,11300.0
2012-03-02 14:10:00,61.17,61.21,61.17,61.19,9600.0,45.0989,45.1284,45.0989,45.1136,9600.0
2012-03-02 14:15:00,61.19,61.22,61.18,61.21,14900.0,45.1136,45.1357,45.1063,45.1284,14900.0
2012-03-02 14:20:00,61.2,61.2,61.17,61.17,9600.0,45.121,45.121,45.0989,45.0989,9600.0
2012-03-02 14:25:00,61.18,61.18,61.16,61.17,3100.0,45.1063,45.1063,45.0915,45.0989,3100.0
2012-03-02 14:30:00,61.18,61.21,61.17,61.17,12300.0,45.1063,45.1284,45.0989,45.0989,12300.0
2012-03-02 14:35:00,61.17,61.21,61.17,61.18,10900.0,45.0989,45.1284,45.0989,45.1063,10900.0
2012-03-02 14:40:00,61.18,61.19,61.16,61.17,13500.0,45.1063,45.1136,45.0915,45.0989,13500.0
2012-03-02 14:45:00,61.16,61.16,61.11,61.12,14200.0,45.0915,45.0915,45.0546,45.062,14200.0
2012-03-02 14:50:00,61.12,61.19,61.12,61.19,18200.0,45.062,45.1136,45.062,45.1136,18200.0
2012-03-02 14:55:00,61.2,61.23,61.19,61.19,17000.0,45.121,45.1431,45.1136,45.1136,17000.0
2012-03-02 15:00:00,61.2,61.3,61.2,61.29,21100.0,45.121,45.1947,45.121,45.1874,21100.0
2012-03-02 15:05:00,61.29,61.3,61.25,61.29,14400.0,45.1874,45.1947,45.1579,45.1874,14400.0
2012-03-02 15:10:00,61.28,61.31,61.28,61.3,14600.0,45.18,45.2021,45.18,45.1947,14600.0
2012-03-02 15:15:00,61.3,61.33,61.3,61.3,14400.0,45.1947,45.2168,45.1947,45.1947,14400.0
2012-03-02 15:20:00,61.3,61.33,61.29,61.29,19900.0,45.1947,45.2168,45.1874,45.1874,19900.0
2012-03-02 15:25:00,61.29,61.4,61.28,61.39,17300.0,45.1874,45.2685,45.18,45.2611,17300.0
2012-03-02 15:30:00,61.4,61.44,61.39,61.43,20700.0,45.2685,45.2979,45.2611,45.2906,20700.0
2012-03-02 15:35:00,61.42,61.48,61.42,61.47,39300.0,45.2832,45.3274,45.2832,45.3201,39300.0
2012-03-02 15:40:00,61.47,61.52,61.47,61.5,37100.0,45.3201,45.3569,45.3201,45.3422,37100.0
2012-03-02 15:45:00,61.5,61.5,61.41,61.44,32600.0,45.3422,45.3422,45.2758,45.2979,32600.0
2012-03-02 15:50:00,61.44,61.44,61.3,61.31,43800.0,45.2979,45.2979,45.1947,45.2021,43800.0
2012-03-02 15:55:00,61.3,61.32,61.27,61.32,109600.0,45.1947,45.2095,45.1726,45.2095,109600.0
2012-03-05 09:30:00,61.32,61.48,61.3,61.39,11900.0,45.2095,45.3274,45.1947,45.2611,11900.0
2012-03-05 09:35:00,61.35,61.54,61.35,61.53,12100.0,45.2316,45.3717,45.2316,45.3643,12100.0
2012-03-05 09:40:00,61.53,61.53,61.41,61.45,14900.0,45.3643,45.3643,45.2758,45.3053,14900.0
2012-03-05 09:45:00,61.45,61.51,61.45,61.5,7800.0,45.3053,45.3496,45.3053,45.3422,7800.0
2012-03-05 09:50:00,61.49,61.51,61.46,61.51,9500.0,45.3348,45.3496,45.3127,45.3496,9500.0
2012-03-05 09:55:00,61.51,61.51,61.41,61.43,8400.0,45.3496,45.3496,45.2758,45.2906,8400.0
2012-03-05 10:00:00,61.41,61.51,61.38,61.5,20600.0,45.2758,45.3496,45.2537,45.3422,20600.0
2012-03-05 10:05:00,61.52,61.52,61.43,61.43,11400.0,45.3569,45.3569,45.2906,45.2906,11400.0
2012-03-05 10:10:00,61.43,61.49,61.41,61.48,8500.0,45.2906,45.3348,45.2758,45.3274,8500.0
2012-03-05 10:15:00,61.48,61.48,61.41,61.42,5600.0,45.3274,45.3274,45.2758,45.2832,5600.0
2012-03-05 10:20:00,61.41,61.45,61.37,61.37,14600.0,45.2758,45.3053,45.2463,45.2463,14600.0
2012-03-05 10:25:00,61.36,61.41,61.34,61.4,10400.0,45.239,45.2758,45.2242,45.2685,10400.0
2012-03-05 10:30:00,61.39,61.43,61.36,61.36,12500.0,45.2611,45.2906,45.239,45.239,12500.0
2012-03-05 10:35:00,61.36,61.36,61.31,61.33,9700.0,45.239,45.239,45.2021,45.2168,9700.0
2012-03-05 10:40:00,61.32,61.34,61.3,61.33,8800.0,45.2095,45.2242,45.1947,45.2168,8800.0
2012-03-05 10:45:00,61.33,61.34,61.28,61.28,11000.0,45.2168,45.2242,45.18,45.18,11000.0
2012-03-05 10:50:00,61.29,61.31,61.24,61.25,6600.0,45.1874,45.2021,45.1505,45.1579,6600.0
2012-03-05 10:55:00,61.25,61.27,61.22,61.23,13100.0,45.1579,45.1726,45.1357,45.1431,13100.0
2012-03-05 11:00:00,61.24,61.26,61.21,61.22,5300.0,45.1505,45.1652,45.1284,45.1357,5300.0
2012-03-05 11:05:00,61.22,61.22,61.16,61.18,8100.0,45.1357,45.1357,45.0915,45.1063,8100.0
2012-03-05 11:10:00,61.19,61.23,61.19,61.19,5600.0,45.1136,45.1431,45.1136,45.1136,5600.0
2012-03-05 11:15:00,61.19,61.24,61.18,61.2,11100.0,45.1136,45.1505,45.1063,45.121,11100.0
2012-03-05 11:20:00,61.19,61.23,61.18,61.21,4900.0,45.1136,45.1431,45.1063,45.1284,4900.0
2012-03-05 11:25:00,61.2,61.25,61.16,61.24,10400.0,45.121,45.1579,45.0915,45.1505,10400.0
2012-03-05 11:30:00,61.22,61.22,61.19,61.19,3700.0,45.1357,45.1357,45.1136,45.1136,3700.0
2012-03-05 11:35:00,61.18,61.19,61.16,61.17,7500.0,45.1063,45.1136,45.0915,45.0989,7500.0
2012-03-05 11:40:00,61.18,61.18,61.14,61.15,11800.0,45.1063,45.1063,45.0768,45.0841,11800.0
2012-03-05 11:45:00,61.16,61.18,61.16,61.16,7600.0,45.0915,45.1063,45.0915,45.0915,7600.0
2012-03-05 11:50:00,61.16,61.23,61.14,61.23,7100.0,45.0915,45.1431,45.0768,45.1431,7100.0
2012-03-05 11:55:00,61.22,61.23,61.2,61.22,4200.0,45.1357,45.1431,45.121,45.1357,4200.0
2012-03-05 12:00:00,61.22,61.27,61.22,61.23,5400.0,45.1357,45.1726,45.1357,45.1431,5400.0
2012-03-05 12:05:00,61.22,61.24,61.21,61.23,3600.0,45.1357,45.1505,45.1284,45.1431,3600.0
2012-03-05 12:10:00,61.23,61.23,61.19,61.23,8300.0,45.1431,45.1431,45.1136,45.1431,8300.0
2012-03-05 12:15:00,61.23,61.26,61.18,61.19,7500.0,45.1431,45.1652,45.1063,45.1136,7500.0
2012-03-05 12:20:00,61.19,61.24,61.17,61.21,23400.0,45.1136,45.1505,45.0989,45.1284,23400.0
2012-03-05 12:25:00,61.21,61.24,61.19,61.21,41400.0,45.1284,45.1505,45.1136,45.1284,41400.0
2012-03-05 12:30:00,61.22,61.23,61.18,61.18,5500.0,45.1357,45.1431,45.1063,45.1063,5500.0
2012-03-05 12:35:00,61.18,61.18,61.13,61.16,5500.0,45.1063,45.1063,45.0694,45.0915,5500.0
2012-03-05 12:40:00,61.15,61.15,61.12,61.14,6500.0,45.0841,45.0841,45.062,45.0768,6500.0
2012-03-05 12:45:00,61.14,61.15,61.12,61.13,3300.0,45.0768,45.0841,45.062,45.0694,3300.0
2012-03-05 12:50:00,61.13,61.15,61.1,61.1,3400.0,45.0694,45.0841,45.0473,45.0473,3400.0
2012-03-05 12:55:00,61.1,61.1,61.08,61.1,6900.0,45.0473,45.0473,45.0325,45.0473,6900.0
2012-03-05 13:00:00,61.11,61.14,61.11,61.12,3100.0,45.0546,45.0768,45.0546,45.062,3100.0
2012-03-05 13:05:00,61.12,61.14,61.11,61.12,4200.0,45.062,45.0768,45.0546,45.062,4200.0
2012-03-05 13:10:00,61.12,61.16,61.12,61.13,2600.0,45.062,45.0915,45.062,45.0694,2600.0
2012-03-05 13:15:00,61.13,61.16,61.13,61.15,4000.0,45.0694,45.0915,45.0694,45.0841,4000.0
2012-03-05 13:20:00,61.15,61.15,61.13,61.13,6200.0,45.0841,45.0841,45.0694,45.0694,6200.0
2012-03-05 13:25:00,61.13,61.13,61.1,61.11,4700.0,45.0694,45.0694,45.0473,45.0546,4700.0
2012-03-05 13:30:00,61.11,61.12,61.1,61.1,4900.0,45.0546,45.062,45.0473,45.0473,4900.0
2012-03-05 13:35:00,61.1,61.12,61.08,61.08,7700.0,45.0473,45.062,45.0325,45.0325,7700.0
2012-03-05 13:40:00,61.08,61.11,61.08,61.09,6900.0,45.0325,45.0546,45.0325,45.0399,6900.0
2012-03-05 13:45:00,61.1,61.1,61.08,61.09,5900.0,45.0473,45.0473,45.0325,45.0399,5900.0
2012-03-05 13:50:00,61.09,61.09,61.0,61.01,13100.0,45.0399,45.0399,44.9735,44.9809,13100.0
2012-03-05 13:55:00,61.01,61.03,61.0,61.03,16300.0,44.9809,44.9957,44.9735,44.9957,16300.0
2012-03-05 14:00:00,61.03,61.04,60.99,60.99,8700.0,44.9957,45.003,44.9662,44.9662,8700.0
2012-03-05 14:05:00,61.0,61.07,61.0,61.07,5500.0,44.9735,45.0252,44.9735,45.0252,5500.0
2012-03-05 14:10:00,61.07,61.1,61.05,61.08,8600.0,45.0252,45.0473,45.0104,45.0325,8600.0
2012-03-05 14:15:00,61.06,61.07,61.05,61.06,5100.0,45.0178,45.0252,45.0104,45.0178,5100.0
2012-03-05 14:20:00,61.07,61.1,61.05,61.08,20400.0,45.0252,45.0473,45.0104,45.0325,20400.0
2012-03-05 14:25:00,61.08,61.11,61.07,61.11,5400.0,45.0325,45.0546,45.0252,45.0546,5400.0
2012-03-05 14:30:00,61.11,61.13,61.09,61.09,7800.0,45.0546,45.0694,45.0399,45.0399,7800.0
2012-03-05 14:35:00,61.09,61.11,61.06,61.11,5900.0,45.0399,45.0546,45.0178,45.0546,5900.0
2012-03-05 14:40:00,61.11,61.16,61.11,61.13,7100.0,45.0546,45.0915,45.0546,45.0694,7100.0
2012-03-05 14:45:00,61.12,61.14,61.11,61.11,8100.0,45.062,45.0768,45.0546,45.0546,8100.0
2012-03-05 14:50:00,61.1,61.1,61.08,61.09,20800.0,45.0473,45.0473,45.0325,45.0399,20800.0
2012-03-05 14:55:00,61.09,61.16,61.08,61.15,15400.0,45.0399,45.0915,45.0325,45.0841,15400.0
2012-03-05 15:00:00,61.15,61.15,61.12,61.13,5800.0,45.0841,45.0841,45.062,45.0694,5800.0
2012-03-05 15:05:00,61.13,61.13,61.03,61.04,12800.0,45.0694,45.0694,44.9957,45.003,12800.0
2012-03-05 15:10:00,61.04,61.07,61.03,61.04,24700.0,45.003,45.0252,44.9957,45.003,24700.0
2012-03-05 15:15:00,61.04,61.05,61.04,61.05,8100.0,45.003,45.0104,45.003,45.0104,8100.0
2012-03-05 15:20:00,61.05,61.06,61.04,61.04,5900.0,45.0104,45.0178,45.003,45.003,5900.0
2012-03-05 15:25:00,61.04,61.05,61.01,61.02,7300.0,45.003,45.0104,44.9809,44.9883,7300.0
2012-03-05 15:30:00,61.02,61.03,61.01,61.03,10000.0,44.9883,44.9957,44.9809,44.9957,10000.0
2012-03-05 15:35:00,61.02,61.02,60.97,60.98,17100.0,44.9883,44.9883,44.9514,44.9588,17100.0
2012-03-05 15:40:00,60.98,61.0,60.98,61.0,10400.0,44.9588,44.9735,44.9588,44.9735,10400.0
2012-03-05 15:45:00,61.0,61.04,60.96,60.97,23500.0,44.9735,45.003,44.9441,44.9514,23500.0
2012-03-05 15:50:00,60.96,60.98,60.94,60.94,17400.0,44.9441,44.9588,44.9293,44.9293,17400.0
2012-03-05 15:55:00,60.94,60.94,60.9,60.94,80200.0,44.9293,44.9293,44.8998,44.9293,80200.0
2012-03-06 09:30:00,60.72,61.0,60.61,60.91,24300.0,44.7671,44.9735,44.686,44.9072,24300.0
2012-03-06 09:35:00,60.93,60.97,60.85,60.85,13400.0,44.9219,44.9514,44.863,44.863,13400.0
2012-03-06 09:40:00,60.82,60.83,60.66,60.67,28900.0,44.8408,44.8482,44.7229,44.7302,28900.0
2012-03-06 09:45:00,60.73,60.77,60.68,60.77,11200.0,44.7745,44.804,44.7376,44.804,11200.0
2012-03-06 09:50:00,60.76,60.77,60.71,60.72,15100.0,44.7966,44.804,44.7597,44.7671,15100.0
2012-03-06 09:55:00,60.71,60.74,60.59,60.62,16600.0,44.7597,44.7819,44.6713,44.6934,16600.0
2012-03-06 10:00:00,60.58,60.62,60.47,60.51,18700.0,44.6639,44.6934,44.5828,44.6123,18700.0
2012-03-06 10:05:00,60.53,60.62,60.53,60.56,10800.0,44.627,44.6934,44.627,44.6491,10800.0
2012-03-06 10:10:00,60.56,60.59,60.52,60.52,14300.0,44.6491,44.6713,44.6197,44.6197,14300.0
2012-03-06 10:15:00,60.52,60.58,60.48,60.54,8100.0,44.6197,44.6639,44.5902,44.6344,8100.0
2012-03-06 10:20:00,60.54,60.59,60.51,60.56,20900.0,44.6344,44.6713,44.6123,44.6491,20900.0
2012-03-06 10:25:00,60.56,60.6,60.55,60.57,8500.0,44.6491,44.6786,44.6418,44.6565,8500.0
2012-03-06 10:30:00,60.56,60.58,60.49,60.5,8800.0,44.6491,44.6639,44.5975,44.6049,8800.0
2012-03-06 10:35:00,60.48,60.5,60.41,60.41,6800.0,44.5902,44.6049,44.5386,44.5386,6800.0
2012-03-06 10:40:00,60.41,60.52,60.41,60.51,16100.0,44.5386,44.6197,44.5386,44.6123,16100.0
2012-03-06 10:45:00,60.52,60.61,60.51,60.6,9900.0,44.6197,44.686,44.6123,44.6786,9900.0
2012-03-06 10:50:00,60.59,60.62,60.54,60.61,19900.0,44.6713,44.6934,44.6344,44.686,19900.0
2012-03-06 10:55:00,60.61,60.63,60.51,60.52,10600.0,44.686,44.7008,44.6123,44.6197,10600.0
2012-03-06 11:00:00,60.53,60.58,60.5,60.52,8800.0,44.627,44.6639,44.6049,44.6197,8800.0
2012-03-06 11:05:00,60.51,60.52,60.46,60.47,7900.0,44.6123,44.6197,44.5754,44.5828,7900.0
2012-03-06 11:10:00,60.47,60.55,60.47,60.53,10300.0,44.5828,44.6418,44.5828,44.627,10300.0
2012-03-06 11:15:00,60.54,60.56,60.52,60.54,10300.0,44.6344,44.6491,44.6197,44.6344,10300.0
2012-03-06 11:20:00,60.54,60.56,60.46,60.48,11800.0,44.6344,44.6491,44.5754,44.5902,11800.0
2012-03-06 11:25:00,60.49,60.5,60.43,60.43,8300.0,44.5975,44.6049,44.5533,44.5533,8300.0
2012-03-06 11:30:00,60.43,60.43,60.37,60.41,38600.0,44.5533,44.5533,44.5091,44.5386,38600.0
2012-03-06 11:35:00,60.4,60.43,60.34,60.35,8900.0,44.5312,44.5533,44.4869,44.4943,8900.0
2012-03-06 11:40:00,60.34,60.38,60.29,60.34,16100.0,44.4869,44.5164,44.4501,44.4869,16100.0
2012-03-06 11:45:00,60.36,60.36,60.28,60.32,13100.0,44.5017,44.5017,44.4427,44.4722,13100.0
2012-03-06 11:50:00,60.34,60.42,60.32,60.37,10600.0,44.4869,44.5459,44.4722,44.5091,10600.0
2012-03-06 11:55:00,60.34,60.36,60.29,60.34,6300.0,44.4869,44.5017,44.4501,44.4869,6300.0
2012-03-06 12:00:00,60.33,60.33,60.23,60.27,6000.0,44.4796,44.4796,44.4058,44.4353,6000.0
2012-03-06 12:05:00,60.27,60.29,60.18,60.18,5100.0,44.4353,44.4501,44.369,44.369,5100.0
2012-03-06 12:10:00,60.19,60.26,60.18,60.23,7300.0,44.3764,44.428,44.369,44.4058,7300.0
2012-03-06 12:15:00,60.23,60.23,60.18,60.21,9600.0,44.4058,44.4058,44.369,44.3911,9600.0
2012-03-06 12:20:00,60.2,60.21,60.19,60.21,4400.0,44.3837,44.3911,44.3764,44.3911,4400.0
2012-03-06 12:25:00,60.21,60.26,60.21,60.22,5800.0,44.3911,44.428,44.3911,44.3985,5800.0
2012-03-06 12:30:00,60.22,60.24,60.21,60.22,5300.0,44.3985,44.4132,44.3911,44.3985,5300.0
2012-03-06 12:35:00,60.22,60.27,60.22,60.25,6000.0,44.3985,44.4353,44.3985,44.4206,6000.0
2012-03-06 12:40:00,60.25,60.28,60.24,60.27,6000.0,44.4206,44.4427,44.4132,44.4353,6000.0
2012-03-06 12:45:00,60.27,60.29,60.27,60.29,4100.0,44.4353,44.4501,44.4353,44.4501,4100.0
2012-03-06 12:50:00,60.29,60.31,60.28,60.3,5200.0,44.4501,44.4648,44.4427,44.4575,5200.0
2012-03-06 12:55:00,60.3,60.31,60.28,60.29,9200.0,44.4575,44.4648,44.4427,44.4501,9200.0
2012-03-06 13:00:00,60.29,60.29,60.23,60.29,6200.0,44.4501,44.4501,44.4058,44.4501,6200.0
2012-03-06 13:05:00,60.29,60.3,60.26,60.26,1700.0,44.4501,44.4575,44.428,44.428,1700.0
2012-03-06 13:10:00,60.26,60.29,60.24,60.27,24400.0,44.428,44.4501,44.4132,44.4353,24400.0
2012-03-06 13:15:00,60.26,60.27,60.24,60.26,3000.0,44.428,44.4353,44.4132,44.428,3000.0
2012-03-06 13:20:00,60.27,60.27,60.25,60.25,3400.0,44.4353,44.4353,44.4206,44.4206,3400.0
2012-03-06 13:25:00,60.25,60.25,60.22,60.23,3200.0,44.4206,44.4206,44.3985,44.4058,3200.0
2012-03-06 13:30:00,60.24,60.25,60.23,60.23,1400.0,44.4132,44.4206,44.4058,44.4058,1400.0
2012-03-06 13:35:00,60.23,60.24,60.22,60.24,5600.0,44.4058,44.4132,44.3985,44.4132,5600.0
2012-03-06 13:40:00,60.23,60.24,60.21,60.21,5700.0,44.4058,44.4132,44.3911,44.3911,5700.0
2012-03-06 13:45:00,60.21,60.21,60.16,60.19,10400.0,44.3911,44.3911,44.3542,44.3764,10400.0
2012-03-06 13:50:00,60.19,60.21,60.19,60.2,5000.0,44.3764,44.3911,44.3764,44.3837,5000.0
2012-03-06 13:55:00,60.22,60.22,60.2,60.21,5500.0,44.3985,44.3985,44.3837,44.3911,5500.0
2012-03-06 14:00:00,60.2,60.23,60.2,60.23,5900.0,44.3837,44.4058,44.3837,44.4058,5900.0
2012-03-06 14:05:00,60.23,60.23,60.19,60.21,7600.0,44.4058,44.4058,44.3764,44.3911,7600.0
2012-03-06 14:10:00,60.22,60.22,60.19,60.21,7600.0,44.3985,44.3985,44.3764,44.3911,7600.0
2012-03-06 14:15:00,60.23,60.23,60.14,60.14,16300.0,44.4058,44.4058,44.3395,44.3395,16300.0
2012-03-06 14:20:00,60.14,60.14,60.07,60.08,7700.0,44.3395,44.3395,44.2879,44.2953,7700.0
2012-03-06 14:25:00,60.08,60.08,60.02,60.03,9000.0,44.2953,44.2953,44.251,44.2584,9000.0
2012-03-06 14:30:00,60.03,60.03,60.0,60.01,8400.0,44.2584,44.2584,44.2363,44.2436,8400.0
2012-03-06 14:35:00,60.01,60.03,59.99,60.03,9100.0,44.2436,44.2584,44.2289,44.2584,9100.0
2012-03-06 14:40:00,60.03,60.04,60.0,60.02,7900.0,44.2584,44.2658,44.2363,44.251,7900.0
2012-03-06 14:45:00,60.02,60.04,59.98,59.99,18700.0,44.251,44.2658,44.2215,44.2289,18700.0
2012-03-06 14:50:00,59.98,59.98,59.94,59.95,8500.0,44.2215,44.2215,44.192,44.1994,8500.0
2012-03-06 14:55:00,59.95,59.96,59.94,59.95,13800.0,44.1994,44.2068,44.192,44.1994,13800.0
2012-03-06 15:00:00,59.96,59.98,59.94,59.95,18800.0,44.2068,44.2215,44.192,44.1994,18800.0
2012-03-06 15:05:00,59.96,60.0,59.96,59.96,11800.0,44.2068,44.2363,44.2068,44.2068,11800.0
2012-03-06 15:10:00,59.97,60.0,59.97,59.99,13000.0,44.2142,44.2363,44.2142,44.2289,13000.0
2012-03-06 15:15:00,59.98,60.0,59.95,60.0,19800.0,44.2215,44.2363,44.1994,44.2363,19800.0
2012-03-06 15:20:00,60.0,60.01,59.94,59.94,13700.0,44.2363,44.2436,44.192,44.192,13700.0
2012-03-06 15:25:00,59.95,59.96,59.93,59.94,22500.0,44.1994,44.2068,44.1847,44.192,22500.0
2012-03-06 15:30:00,59.94,59.95,59.87,59.87,19700.0,44.192,44.1994,44.1404,44.1404,19700.0
2012-03-06 15:35:00,59.88,59.9,59.85,59.85,18400.0,44.1478,44.1625,44.1257,44.1257,18400.0
2012-03-06 15:40:00,59.85,59.86,59.78,59.78,56500.0,44.1257,44.1331,44.0741,44.0741,56500.0
2012-03-06 15:45:00,59.79,59.79,59.74,59.75,57800.0,44.0814,44.0814,44.0446,44.052,57800.0
2012-03-06 15:50:00,59.76,59.83,59.76,59.78,41700.0,44.0593,44.1109,44.0593,44.0741,41700.0
2012-03-06 15:55:00,59.77,59.82,59.74,59.82,81000.0,44.0667,44.1036,44.0446,44.1036,81000.0
2012-03-07 09:30:00,60.05,60.05,59.75,59.79,23800.0,44.2731,44.2731,44.052,44.0814,23800.0
2012-03-07 09:35:00,59.78,59.9,59.77,59.9,13300.0,44.0741,44.1625,44.0667,44.1625,13300.0
2012-03-07 09:40:00,59.9,59.92,59.74,59.74,14300.0,44.1625,44.1773,44.0446,44.0446,14300.0
2012-03-07 09:45:00,59.74,59.9,59.73,59.9,48400.0,44.0446,44.1625,44.0372,44.1625,48400.0
2012-03-07 09:50:00,59.9,59.9,59.81,59.86,11100.0,44.1625,44.1625,44.0962,44.1331,11100.0
2012-03-07 09:55:00,59.86,59.87,59.83,59.84,10400.0,44.1331,44.1404,44.1109,44.1183,10400.0
2012-03-07 10:00:00,59.84,59.87,59.78,59.78,11900.0,44.1183,44.1404,44.0741,44.0741,11900.0
2012-03-07 10:05:00,59.78,59.78,59.67,59.67,7300.0,44.0741,44.0741,43.993,43.993,7300.0
2012-03-07 10:10:00,59.67,59.68,59.59,59.61,15900.0,43.993,44.0003,43.934,43.9487,15900.0
2012-03-07 10:15:00,59.61,59.7,59.61,59.7,5500.0,43.9487,44.0151,43.9487,44.0151,5500.0
2012-03-07 10:20:00,59.71,59.71,59.68,59.68,8200.0,44.0225,44.0225,44.0003,44.0003,8200.0
2012-03-07 10:25:00,59.67,59.69,59.66,59.68,6300.0,43.993,44.0077,43.9856,44.0003,6300.0
2012-03-07 10:30:00,59.69,59.7,59.68,59.68,8000.0,44.0077,44.0151,44.0003,44.0003,8000.0
2012-03-07 10:35:00,59.68,59.68,59.64,59.65,5000.0,44.0003,44.0003,43.9709,43.9782,5000.0
2012-03-07 10:40:00,59.65,59.73,59.64,59.73,10100.0,43.9782,44.0372,43.9709,44.0372,10100.0
2012-03-07 10:45:00,59.73,59.74,59.72,59.72,7700.0,44.0372,44.0446,44.0298,44.0298,7700.0
2012-03-07 10:50:00,59.72,59.72,59.69,59.69,3400.0,44.0298,44.0298,44.0077,44.0077,3400.0
2012-03-07 10:55:00,59.69,59.7,59.62,59.62,7700.0,44.0077,44.0151,43.9561,43.9561,7700.0
2012-03-07 11:00:00,59.62,59.63,59.59,59.59,17600.0,43.9561,43.9635,43.934,43.934,17600.0
2012-03-07 11:05:00,59.59,59.61,59.57,59.6,7200.0,43.934,43.9487,43.9192,43.9414,7200.0
2012-03-07 11:10:00,59.6,59.72,59.6,59.71,17300.0,43.9414,44.0298,43.9414,44.0225,17300.0
2012-03-07 11:15:00,59.71,59.72,59.69,59.7,8900.0,44.0225,44.0298,44.0077,44.0151,8900.0
2012-03-07 11:20:00,59.7,59.72,59.62,59.63,9500.0,44.0151,44.0298,43.9561,43.9635,9500.0
2012-03-07 11:25:00,59.64,59.7,59.64,59.66,11600.0,43.9709,44.0151,43.9709,43.9856,11600.0
2012-03-07 11:30:00,59.66,59.68,59.63,59.64,10900.0,43.9856,44.0003,43.9635,43.9709,10900.0
2012-03-07 11:35:00,59.63,59.66,59.61,59.63,83000.0,43.9635,43.9856,43.9487,43.9635,83000.0
2012-03-07 11:40:00,59.63,59.66,59.62,59.66,9400.0,43.9635,43.9856,43.9561,43.9856,9400.0
2012-03-07 11:45:00,59.66,59.66,59.65,59.65,12100.0,43.9856,43.9856,43.9782,43.9782,12100.0
2012-03-07 11:50:00,59.66,59.67,59.65,59.66,15900.0,43.9856,43.993,43.9782,43.9856,15900.0
2012-03-07 11:55:00,59.66,59.67,59.65,59.65,12700.0,43.9856,43.993,43.9782,43.9782,12700.0
2012-03-07 12:00:00,59.66,59.66,59.63,59.64,19300.0,43.9856,43.9856,43.9635,43.9709,19300.0
2012-03-07 12:05:00,59.65,59.66,59.62,59.62,10700.0,43.9782,43.9856,43.9561,43.9561,10700.0
2012-03-07 12:10:00,59.61,59.62,59.6,59.6,6700.0,43.9487,43.9561,43.9414,43.9414,6700.0
2012-03-07 12:15:00,59.61,59.65,59.61,59.64,10200.0,43.9487,43.9782,43.9487,43.9709,10200.0
2012-03-07 12:20:00,59.65,59.66,59.62,59.62,19300.0,43.9782,43.9856,43.9561,43.9561,19300.0
2012-03-07 12:25:00,59.62,59.63,59.5,59.58,62700.0,43.9561,43.9635,43.8676,43.9266,62700.0
2012-03-07 12:30:00,59.57,59.6,59.56,59.6,10300.0,43.9192,43.9414,43.9119,43.9414,10300.0
2012-03-07 12:35:00,59.6,59.6,59.55,59.55,10200.0,43.9414,43.9414,43.9045,43.9045,10200.0
2012-03-07 12:40:00,59.54,59.6,59.54,59.6,5700.0,43.8971,43.9414,43.8971,43.9414,5700.0
2012-03-07 12:45:00,59.59,59.61,59.59,59.6,5900.0,43.934,43.9487,43.934,43.9414,5900.0
2012-03-07 12:50:00,59.6,59.6,59.55,59.55,8100.0,43.9414,43.9414,43.9045,43.9045,8100.0
2012-03-07 12:55:00,59.56,59.57,59.55,59.57,2900.0,43.9119,43.9192,43.9045,43.9192,2900.0
2012-03-07 13:00:00,59.57,59.6,59.56,59.6,6600.0,43.9192,43.9414,43.9119,43.9414,6600.0
2012-03-07 13:05:00,59.6,59.62,59.59,59.62,13100.0,43.9414,43.9561,43.934,43.9561,13100.0
2012-03-07 13:10:00,59.61,59.64,59.61,59.63,8300.0,43.9487,43.9709,43.9487,43.9635,8300.0
2012-03-07 13:15:00,59.63,59.64,59.63,59.64,17100.0,43.9635,43.9709,43.9635,43.9709,17100.0
2012-03-07 13:20:00,59.63,59.64,59.58,59.58,13600.0,43.9635,43.9709,43.9266,43.9266,13600.0
2012-03-07 13:25:00,59.59,59.59,59.55,59.57,15900.0,43.934,43.934,43.9045,43.9192,15900.0
2012-03-07 13:30:00,59.56,59.59,59.56,59.58,4300.0,43.9119,43.934,43.9119,43.9266,4300.0
2012-03-07 13:35:00,59.58,59.6,59.58,59.59,5500.0,43.9266,43.9414,43.9266,43.934,5500.0
2012-03-07 13:40:00,59.6,59.62,59.59,59.62,13700.0,43.9414,43.9561,43.934,43.9561,13700.0
2012-03-07 13:45:00,59.6,59.61,59.56,59.59,14400.0,43.9414,43.9487,43.9119,43.934,14400.0
2012-03-07 13:50:00,59.59,59.59,59.56,59.56,9400.0,43.934,43.934,43.9119,43.9119,9400.0
2012-03-07 13:55:00,59.55,59.57,59.55,59.55,16900.0,43.9045,43.9192,43.9045,43.9045,16900.0
2012-03-07 14:00:00,59.56,59.62,59.55,59.62,9500.0,43.9119,43.9561,43.9045,43.9561,9500.0
2012-03-07 14:05:00,59.62,59.63,59.57,59.58,13900.0,43.9561,43.9635,43.9192,43.9266,13900.0
2012-03-07 14:10:00,59.57,59.61,59.56,59.58,10400.0,43.9192,43.9487,43.9119,43.9266,10400.0
2012-03-07 14:15:00,59.58,59.6,59.55,59.55,8200.0,43.9266,43.9414,43.9045,43.9045,8200.0
2012-03-07 14:20:00,59.55,59.58,59.54,59.58,8600.0,43.9045,43.9266,43.8971,43.9266,8600.0
2012-03-07 14:25:00,59.57,59.58,59.55,59.56,17300.0,43.9192,43.9266,43.9045,43.9119,17300.0
2012-03-07 14:30:00,59.56,59.56,59.53,59.54,17900.0,43.9119,43.9119,43.8898,43.8971,17900.0
2012-03-07 14:35:00,59.55,59.55,59.5,59.5,15600.0,43.9045,43.9045,43.8676,43.8676,15600.0
2012-03-07 14:40:00,59.51,59.52,59.5,59.51,19500.0,43.875,43.8824,43.8676,43.875,19500.0
2012-03-07 14:45:00,59.5,59.53,59.5,59.51,18100.0,43.8676,43.8898,43.8676,43.875,18100.0
2012-03-07 14:50:00,59.51,59.55,59.51,59.55,10000.0,43.875,43.9045,43.875,43.9045,10000.0
2012-03-07 14:55:00,59.55,59.6,59.54,59.59,12900.0,43.9045,43.9414,43.8971,43.934,12900.0
2012-03-07 15:00:00,59.6,59.64,59.6,59.6,17600.0,43.9414,43.9709,43.9414,43.9414,17600.0
2012-03-07 15:05:00,59.61,59.65,59.6,59.61,54400.0,43.9487,43.9782,43.9414,43.9487,54400.0
2012-03-07 15:10:00,59.62,59.65,59.62,59.64,22300.0,43.9561,43.9782,43.9561,43.9709,22300.0
2012-03-07 15:15:00,59.65,59.65,59.63,59.64,21200.0,43.9782,43.9782,43.9635,43.9709,21200.0
2012-03-07 15:20:00,59.64,59.68,59.63,59.64,23200.0,43.9709,44.0003,43.9635,43.9709,23200.0
2012-03-07 15:25:00,59.64,59.68,59.64,59.68,8300.0,43.9709,44.0003,43.9709,44.0003,8300.0
2012-03-07 15:30:00,59.68,59.68,59.63,59.63,23800.0,44.0003,44.0003,43.9635,43.9635,23800.0
2012-03-07 15:35:00,59.63,59.64,59.6,59.63,18800.0,43.9635,43.9709,43.9414,43.9635,18800.0
2012-03-07 15:40:00,59.64,59.66,59.58,59.64,30400.0,43.9709,43.9856,43.9266,43.9709,30400.0
2012-03-07 15:45:00,59.65,59.67,59.59,59.59,56400.0,43.9782,43.993,43.934,43.934,56400.0
2012-03-07 15:50:00,59.6,59.65,59.6,59.64,24600.0,43.9414,43.9782,43.9414,43.9709,24600.0
2012-03-07 15:55:00,59.64,59.67,59.6,59.63,68500.0,43.9709,43.993,43.9414,43.9635,68500.0
2012-03-08 09:30:00,59.98,60.04,59.92,59.94,14300.0,44.2215,44.2658,44.1773,44.192,14300.0
2012-03-08 09:35:00,59.96,60.03,59.89,59.94,6600.0,44.2068,44.2584,44.1552,44.192,6600.0
2012-03-08 09:40:00,59.96,60.09,59.96,60.05,39600.0,44.2068,44.3026,44.2068,44.2731,39600.0
2012-03-08 09:45:00,60.06,60.12,59.98,59.98,12800.0,44.2805,44.3247,44.2215,44.2215,12800.0
2012-03-08 09:50:00,59.98,59.99,59.73,59.73,17900.0,44.2215,44.2289,44.0372,44.0372,17900.0
2012-03-08 09:55:00,59.73,59.84,59.68,59.77,14300.0,44.0372,44.1183,44.0003,44.0667,14300.0
2012-03-08 10:00:00,59.78,59.8,59.67,59.67,19400.0,44.0741,44.0888,43.993,43.993,19400.0
2012-03-08 10:05:00,59.68,59.73,59.6,59.73,15700.0,44.0003,44.0372,43.9414,44.0372,15700.0
2012-03-08 10:10:00,59.73,59.73,59.6,59.63,25400.0,44.0372,44.0372,43.9414,43.9635,25400.0
2012-03-08 10:15:00,59.62,59.78,59.62,59.69,14200.0,43.9561,44.0741,43.9561,44.0077,14200.0
2012-03-08 10:20:00,59.68,59.68,59.56,59.57,15000.0,44.0003,44.0003,43.9119,43.9192,15000.0
2012-03-08 10:25:00,59.56,59.73,59.56,59.73,12700.0,43.9119,44.0372,43.9119,44.0372,12700.0
2012-03-08 10:30:00,59.74,59.78,59.7,59.75,8800.0,44.0446,44.0741,44.0151,44.052,8800.0
2012-03-08 10:35:00,59.76,59.86,59.72,59.86,15200.0,44.0593,44.1331,44.0298,44.1331,15200.0
2012-03-08 10:40:00,59.87,59.89,59.79,59.79,8100.0,44.1404,44.1552,44.0814,44.0814,8100.0
2012-03-08 10:45:00,59.8,59.82,59.7,59.7,11500.0,44.0888,44.1036,44.0151,44.0151,11500.0
2012-03-08 10:50:00,59.71,59.73,59.68,59.69,5900.0,44.0225,44.0372,44.0003,44.0077,5900.0
2012-03-08 10:55:00,59.69,59.7,59.68,59.69,7500.0,44.0077,44.0151,44.0003,44.0077,7500.0
2012-03-08 11:00:00,59.71,59.75,59.71,59.71,6000.0,44.0225,44.052,44.0225,44.0225,6000.0
2012-03-08 11:05:00,59.71,59.72,59.68,59.71,8100.0,44.0225,44.0298,44.0003,44.0225,8100.0
2012-03-08 11:10:00,59.71,59.77,59.71,59.71,6900.0,44.0225,44.0667,44.0225,44.0225,6900.0
2012-03-08 11:15:00,59.71,59.71,59.68,59.68,11000.0,44.0225,44.0225,44.0003,44.0003,11000.0
2012-03-08 11:20:00,59.68,59.69,59.64,59.65,7900.0,44.0003,44.0077,43.9709,43.9782,7900.0
2012-03-08 11:25:00,59.65,59.65,59.58,59.6,12000.0,43.9782,43.9782,43.9266,43.9414,12000.0
2012-03-08 11:30:00,59.6,59.63,59.58,59.62,12400.0,43.9414,43.9635,43.9266,43.9561,12400.0
2012-03-08 11:35:00,59.64,59.68,59.62,59.66,6000.0,43.9709,44.0003,43.9561,43.9856,6000.0
2012-03-08 11:40:00,59.67,59.69,59.62,59.66,15000.0,43.993,44.0077,43.9561,43.9856,15000.0
2012-03-08 11:45:00,59.66,59.68,59.63,59.63,7100.0,43.9856,44.0003,43.9635,43.9635,7100.0
2012-03-08 11:50:00,59.64,59.68,59.63,59.64,8700.0,43.9709,44.0003,43.9635,43.9709,8700.0
2012-03-08 11:55:00,59.64,59.64,59.6,59.62,8500.0,43.9709,43.9709,43.9414,43.9561,8500.0
2012-03-08 12:00:00,59.63,59.69,59.63,59.66,7700.0,43.9635,44.0077,43.9635,43.9856,7700.0
2012-03-08 12:05:00,59.67,59.68,59.64,59.65,8500.0,43.993,44.0003,43.9709,43.9782,8500.0
2012-03-08 12:10:00,59.65,59.68,59.64,59.67,3300.0,43.9782,44.0003,43.9709,43.993,3300.0
2012-03-08 12:15:00,59.66,59.67,59.62,59.64,5200.0,43.9856,43.993,43.9561,43.9709,5200.0
2012-03-08 12:20:00,59.65,59.7,59.65,59.7,5600.0,43.9782,44.0151,43.9782,44.0151,5600.0
2012-03-08 12:25:00,59.71,59.72,59.61,59.62,10300.0,44.0225,44.0298,43.9487,43.9561,10300.0
2012-03-08 12:30:00,59.62,59.62,59.59,59.59,6500.0,43.9561,43.9561,43.934,43.934,6500.0
2012-03-08 12:35:00,59.6,59.6,59.56,59.57,3500.0,43.9414,43.9414,43.9119,43.9192,3500.0
2012-03-08 12:40:00,59.58,59.59,59.52,59.52,6100.0,43.9266,43.934,43.8824,43.8824,6100.0
2012-03-08 12:45:00,59.53,59.53,59.5,59.51,7100.0,43.8898,43.8898,43.8676,43.875,7100.0
2012-03-08 12:50:00,59.51,59.52,59.5,59.51,7400.0,43.875,43.8824,43.8676,43.875,7400.0
2012-03-08 12:55:00,59.51,59.51,59.49,59.49,7800.0,43.875,43.875,43.8603,43.8603,7800.0
2012-03-08 13:00:00,59.49,59.51,59.48,59.5,11100.0,43.8603,43.875,43.8529,43.8676,11100.0
2012-03-08 13:05:00,59.49,59.58,59.49,59.58,4100.0,43.8603,43.9266,43.8603,43.9266,4100.0
2012-03-08 13:10:00,59.56,59.6,59.56,59.6,3000.0,43.9119,43.9414,43.9119,43.9414,3000.0
2012-03-08 13:15:00,59.59,59.61,59.58,59.58,8200.0,43.934,43.9487,43.9266,43.9266,8200.0
2012-03-08 13:20:00,59.59,59.59,59.54,59.54,7200.0,43.934,43.934,43.8971,43.8971,7200.0
2012-03-08 13:25:00,59.55,59.58,59.53,59.53,6000.0,43.9045,43.9266,43.8898,43.8898,6000.0
2012-03-08 13:30:00,59.54,59.61,59.54,59.59,7300.0,43.8971,43.9487,43.8971,43.934,7300.0
2012-03-08 13:35:00,59.59,59.61,59.57,59.6,8600.0,43.934,43.9487,43.9192,43.9414,8600.0
2012-03-08 13:40:00,59.6,59.62,59.57,59.6,21200.0,43.9414,43.9561,43.9192,43.9414,21200.0
2012-03-08 13:45:00,59.6,59.61,59.56,59.56,6900.0,43.9414,43.9487,43.9119,43.9119,6900.0
2012-03-08 13:50:00,59.57,59.61,59.56,59.59,12500.0,43.9192,43.9487,43.9119,43.934,12500.0
2012-03-08 13:55:00,59.57,59.57,59.52,59.52,19300.0,43.9192,43.9192,43.8824,43.8824,19300.0
2012-03-08 14:00:00,59.53,59.6,59.52,59.6,7300.0,43.8898,43.9414,43.8824,43.9414,7300.0
2012-03-08 14:05:00,59.6,59.6,59.57,59.57,6700.0,43.9414,43.9414,43.9192,43.9192,6700.0
2012-03-08 14:10:00,59.59,59.59,59.51,59.54,12500.0,43.934,43.934,43.875,43.8971,12500.0
2012-03-08 14:15:00,59.53,59.55,59.48,59.5,21300.0,43.8898,43.9045,43.8529,43.8676,21300.0
2012-03-08 14:20:00,59.5,59.5,59.47,59.5,28900.0,43.8676,43.8676,43.8455,43.8676,28900.0
2012-03-08 14:25:00,59.5,59.51,59.47,59.49,17400.0,43.8676,43.875,43.8455,43.8603,17400.0
2012-03-08 14:30:00,59.49,59.5,59.47,59.47,11100.0,43.8603,43.8676,43.8455,43.8455,11100.0
2012-03-08 14:35:00,59.48,59.5,59.47,59.5,10300.0,43.8529,43.8676,43.8455,43.8676,10300.0
2012-03-08 14:40:00,59.5,59.5,59.46,59.5,17200.0,43.8676,43.8676,43.8381,43.8676,17200.0
2012-03-08 14:45:00,59.5,59.54,59.5,59.52,8200.0,43.8676,43.8971,43.8676,43.8824,8200.0
2012-03-08 14:50:00,59.53,59.6,59.53,59.58,12700.0,43.8898,43.9414,43.8898,43.9266,12700.0
2012-03-08 14:55:00,59.57,59.62,59.57,59.59,13600.0,43.9192,43.9561,43.9192,43.934,13600.0
2012-03-08 15:00:00,59.59,59.6,59.55,59.56,47700.0,43.934,43.9414,43.9045,43.9119,47700.0
2012-03-08 15:05:00,59.56,59.6,59.55,59.6,60000.0,43.9119,43.9414,43.9045,43.9414,60000.0
2012-03-08 15:10:00,59.6,59.64,59.59,59.64,12800.0,43.9414,43.9709,43.934,43.9709,12800.0
2012-03-08 15:15:00,59.64,59.64,59.59,59.59,18100.0,43.9709,43.9709,43.934,43.934,18100.0
2012-03-08 15:20:00,59.6,59.61,59.59,59.59,16400.0,43.9414,43.9487,43.934,43.934,16400.0
2012-03-08 15:25:00,59.59,59.61,59.59,59.6,7600.0,43.934,43.9487,43.934,43.9414,7600.0
2012-03-08 15:30:00,59.6,59.62,59.58,59.6,19800.0,43.9414,43.9561,43.9266,43.9414,19800.0
2012-03-08 15:35:00,59.6,59.61,59.56,59.61,20700.0,43.9414,43.9487,43.9119,43.9487,20700.0
2012-03-08 15:40:00,59.61,59.62,59.57,59.6,28900.0,43.9487,43.9561,43.9192,43.9414,28900.0
2012-03-08 15:45:00,59.6,59.61,59.57,59.57,40400.0,43.9414,43.9487,43.9192,43.9192,40400.0
2012-03-08 15:50:00,59.58,59.65,59.56,59.63,29400.0,43.9266,43.9782,43.9119,43.9635,29400.0
2012-03-08 15:55:00,59.61,59.62,59.55,59.57,54900.0,43.9487,43.9561,43.9045,43.9192,54900.0
2012-03-09 09:30:00,59.75,59.75,59.51,59.6,16400.0,44.052,44.052,43.875,43.9414,16400.0
2012-03-09 09:35:00,59.58,59.67,59.53,59.59,7400.0,43.9266,43.993,43.8898,43.934,7400.0
2012-03-09 09:40:00,59.59,59.59,59.51,59.54,13600.0,43.934,43.934,43.875,43.8971,13600.0
2012-03-09 09:45:00,59.53,59.65,59.53,59.54,9600.0,43.8898,43.9782,43.8898,43.8971,9600.0
2012-03-09 09:50:00,59.55,59.57,59.5,59.51,8800.0,43.9045,43.9192,43.8676,43.875,8800.0
2012-03-09 09:55:00,59.5,59.59,59.5,59.56,6900.0,43.8676,43.934,43.8676,43.9119,6900.0
2012-03-09 10:00:00,59.57,59.64,59.57,59.58,14100.0,43.9192,43.9709,43.9192,43.9266,14100.0
2012-03-09 10:05:00,59.6,59.6,59.54,59.55,15400.0,43.9414,43.9414,43.8971,43.9045,15400.0
2012-03-09 10:10:00,59.56,59.57,59.5,59.53,17200.0,43.9119,43.9192,43.8676,43.8898,17200.0
2012-03-09 10:15:00,59.53,59.55,59.5,59.51,14700.0,43.8898,43.9045,43.8676,43.875,14700.0
2012-03-09 10:20:00,59.52,59.61,59.51,59.6,56000.0,43.8824,43.9487,43.875,43.9414,56000.0
2012-03-09 10:25:00,59.61,59.62,59.58,59.58,13300.0,43.9487,43.9561,43.9266,43.9266,13300.0
2012-03-09 10:30:00,59.59,59.59,59.54,59.55,6800.0,43.934,43.934,43.8971,43.9045,6800.0
2012-03-09 10:35:00,59.54,59.54,59.5,59.52,12300.0,43.8971,43.8971,43.8676,43.8824,12300.0
2012-03-09 10:40:00,59.52,59.54,59.51,59.54,10700.0,43.8824,43.8971,43.875,43.8971,10700.0
2012-03-09 10:45:00,59.54,59.55,59.51,59.55,13300.0,43.8971,43.9045,43.875,43.9045,13300.0
2012-03-09 10:50:00,59.55,59.55,59.5,59.5,16900.0,43.9045,43.9045,43.8676,43.8676,16900.0
2012-03-09 10:55:00,59.52,59.52,59.43,59.44,15900.0,43.8824,43.8824,43.816,43.8234,15900.0
2012-03-09 11:00:00,59.45,59.51,59.45,59.5,13600.0,43.8308,43.875,43.8308,43.8676,13600.0
2012-03-09 11:05:00,59.5,59.5,59.47,59.5,8200.0,43.8676,43.8676,43.8455,43.8676,8200.0
2012-03-09 11:10:00,59.5,59.53,59.48,59.5,10200.0,43.8676,43.8898,43.8529,43.8676,10200.0
2012-03-09 11:15:00,59.5,59.5,59.49,59.5,7300.0,43.8676,43.8676,43.8603,43.8676,7300.0
2012-03-09 11:20:00,59.5,59.5,59.5,59.5,5800.0,43.8676,43.8676,43.8676,43.8676,5800.0
2012-03-09 11:25:00,59.5,59.5,59.45,59.46,8400.0,43.8676,43.8676,43.8308,43.8381,8400.0
2012-03-09 11:30:00,59.47,59.47,59.45,59.46,4800.0,43.8455,43.8455,43.8308,43.8381,4800.0
2012-03-09 11:35:00,59.46,59.5,59.45,59.5,7800.0,43.8381,43.8676,43.8308,43.8676,7800.0
2012-03-09 11:40:00,59.5,59.53,59.49,59.53,13700.0,43.8676,43.8898,43.8603,43.8898,13700.0
2012-03-09 11:45:00,59.53,59.53,59.47,59.48,16900.0,43.8898,43.8898,43.8455,43.8529,16900.0
2012-03-09 11:50:00,59.48,59.5,59.48,59.49,14700.0,43.8529,43.8676,43.8529,43.8603,14700.0
2012-03-09 11:55:00,59.49,59.5,59.48,59.48,9000.0,43.8603,43.8676,43.8529,43.8529,9000.0
2012-03-09 12:00:00,59.48,59.49,59.45,59.47,13800.0,43.8529,43.8603,43.8308,43.8455,13800.0
2012-03-09 12:05:00,59.46,59.48,59.46,59.48,7900.0,43.8381,43.8529,43.8381,43.8529,7900.0
2012-03-09 12:10:00,59.49,59.5,59.48,59.49,5400.0,43.8603,43.8676,43.8529,43.8603,5400.0
2012-03-09 12:15:00,59.49,59.5,59.49,59.5,5300.0,43.8603,43.8676,43.8603,43.8676,5300.0
2012-03-09 12:20:00,59.5,59.5,59.48,59.48,4400.0,43.8676,43.8676,43.8529,43.8529,4400.0
2012-03-09 12:25:00,59.48,59.49,59.48,59.49,2200.0,43.8529,43.8603,43.8529,43.8603,2200.0
2012-03-09 12:30:00,59.48,59.49,59.48,59.48,5000.0,43.8529,43.8603,43.8529,43.8529,5000.0
2012-03-09 12:35:00,59.48,59.49,59.46,59.46,6400.0,43.8529,43.8603,43.8381,43.8381,6400.0
2012-03-09 12:40:00,59.47,59.47,59.45,59.46,4600.0,43.8455,43.8455,43.8308,43.8381,4600.0
2012-03-09 12:45:00,59.46,59.48,59.45,59.47,14200.0,43.8381,43.8529,43.8308,43.8455,14200.0
2012-03-09 12:50:00,59.47,59.48,59.44,59.47,18200.0,43.8455,43.8529,43.8234,43.8455,18200.0
2012-03-09 12:55:00,59.47,59.49,59.47,59.47,8500.0,43.8455,43.8603,43.8455,43.8455,8500.0
2012-03-09 13:00:00,59.48,59.5,59.48,59.5,3300.0,43.8529,43.8676,43.8529,43.8676,3300.0
2012-03-09 13:05:00,59.5,59.5,59.49,59.5,4400.0,43.8676,43.8676,43.8603,43.8676,4400.0
2012-03-09 13:10:00,59.5,59.5,59.48,59.48,5600.0,43.8676,43.8676,43.8529,43.8529,5600.0
2012-03-09 13:15:00,59.47,59.48,59.44,59.46,5500.0,43.8455,43.8529,43.8234,43.8381,5500.0
2012-03-09 13:20:00,59.46,59.48,59.45,59.47,4000.0,43.8381,43.8529,43.8308,43.8455,4000.0
2012-03-09 13:25:00,59.48,59.5,59.47,59.5,4100.0,43.8529,43.8676,43.8455,43.8676,4100.0
2012-03-09 13:30:00,59.5,59.51,59.48,59.5,10600.0,43.8676,43.875,43.8529,43.8676,10600.0
2012-03-09 13:35:00,59.49,59.5,59.49,59.5,5800.0,43.8603,43.8676,43.8603,43.8676,5800.0
2012-03-09 13:40:00,59.49,59.5,59.49,59.5,5000.0,43.8603,43.8676,43.8603,43.8676,5000.0
2012-03-09 13:45:00,59.5,59.51,59.49,59.51,4300.0,43.8676,43.875,43.8603,43.875,4300.0
2012-03-09 13:50:00,59.5,59.52,59.48,59.5,9500.0,43.8676,43.8824,43.8529,43.8676,9500.0
2012-03-09 13:55:00,59.5,59.51,59.49,59.49,5700.0,43.8676,43.875,43.8603,43.8603,5700.0
2012-03-09 14:00:00,59.49,59.52,59.49,59.52,6700.0,43.8603,43.8824,43.8603,43.8824,6700.0
2012-03-09 14:05:00,59.52,59.53,59.5,59.5,9100.0,43.8824,43.8898,43.8676,43.8676,9100.0
2012-03-09 14:10:00,59.5,59.51,59.49,59.5,5800.0,43.8676,43.875,43.8603,43.8676,5800.0
2012-03-09 14:15:00,59.51,59.52,59.5,59.5,6500.0,43.875,43.8824,43.8676,43.8676,6500.0
2012-03-09 14:20:00,59.51,59.54,59.51,59.53,6200.0,43.875,43.8971,43.875,43.8898,6200.0
2012-03-09 14:25:00,59.54,59.56,59.53,59.56,10700.0,43.8971,43.9119,43.8898,43.9119,10700.0
2012-03-09 14:30:00,59.55,59.58,59.54,59.58,16900.0,43.9045,43.9266,43.8971,43.9266,16900.0
2012-03-09 14:35:00,59.59,59.59,59.55,59.59,12300.0,43.934,43.934,43.9045,43.934,12300.0
2012-03-09 14:40:00,59.59,59.6,59.55,59.55,10200.0,43.934,43.9414,43.9045,43.9045,10200.0
2012-03-09 14:45:00,59.54,59.58,59.51,59.53,14800.0,43.8971,43.9266,43.875,43.8898,14800.0
2012-03-09 14:50:00,59.53,59.54,59.48,59.5,19300.0,43.8898,43.8971,43.8529,43.8676,19300.0
2012-03-09 14:55:00,59.5,59.51,59.49,59.5,11800.0,43.8676,43.875,43.8603,43.8676,11800.0
2012-03-09 15:00:00,59.5,59.56,59.5,59.53,22200.0,43.8676,43.9119,43.8676,43.8898,22200.0
2012-03-09 15:05:00,59.54,59.61,59.54,59.56,19400.0,43.8971,43.9487,43.8971,43.9119,19400.0
2012-03-09 15:10:00,59.56,59.58,59.55,59.58,5600.0,43.9119,43.9266,43.9045,43.9266,5600.0
2012-03-09 15:15:00,59.57,59.58,59.54,59.55,13300.0,43.9192,43.9266,43.8971,43.9045,13300.0
2012-03-09 15:20:00,59.55,59.56,59.53,59.53,12000.0,43.9045,43.9119,43.8898,43.8898,12000.0
2012-03-09 15:25:00,59.53,59.54,59.52,59.53,20100.0,43.8898,43.8971,43.8824,43.8898,20100.0
2012-03-09 15:30:00,59.53,59.53,59.48,59.5,28200.0,43.8898,43.8898,43.8529,43.8676,28200.0
2012-03-09 15:35:00,59.5,59.51,59.49,59.5,13400.0,43.8676,43.875,43.8603,43.8676,13400.0
2012-03-09 15:40:00,59.5,59.51,59.49,59.5,13000.0,43.8676,43.875,43.8603,43.8676,13000.0
2012-03-09 15:45:00,59.5,59.53,59.48,59.49,26900.0,43.8676,43.8898,43.8529,43.8603,26900.0
2012-03-09 15:50:00,59.48,59.5,59.47,59.48,16600.0,43.8529,43.8676,43.8455,43.8529,16600.0
2012-03-09 15:55:00,59.48,59.53,59.46,59.49,84400.0,43.8529,43.8898,43.8381,43.8603,84400.0
2012-03-12 09:30:00,60.17,60.22,59.99,60.19,71800.0,44.3616,44.3985,44.2289,44.3764,71800.0
2012-03-12 09:35:00,60.18,60.39,60.18,60.33,32900.0,44.369,44.5238,44.369,44.4796,32900.0
2012-03-12 09:40:00,60.32,60.37,60.22,60.25,26000.0,44.4722,44.5091,44.3985,44.4206,26000.0
2012-03-12 09:45:00,60.25,60.35,60.23,60.25,29800.0,44.4206,44.4943,44.4058,44.4206,29800.0
2012-03-12 09:50:00,60.25,60.29,60.23,60.24,18600.0,44.4206,44.4501,44.4058,44.4132,18600.0
2012-03-12 09:55:00,60.24,60.28,60.2,60.23,20300.0,44.4132,44.4427,44.3837,44.4058,20300.0
2012-03-12 10:00:00,60.24,60.36,60.22,60.27,30500.0,44.4132,44.5017,44.3985,44.4353,30500.0
2012-03-12 10:05:00,60.27,60.31,60.23,60.23,19300.0,44.4353,44.4648,44.4058,44.4058,19300.0
2012-03-12 10:10:00,60.23,60.27,60.2,60.2,18500.0,44.4058,44.4353,44.3837,44.3837,18500.0
2012-03-12 10:15:00,60.2,60.25,60.17,60.24,18000.0,44.3837,44.4206,44.3616,44.4132,18000.0
2012-03-12 10:20:00,60.23,60.23,60.19,60.22,11600.0,44.4058,44.4058,44.3764,44.3985,11600.0
2012-03-12 10:25:00,60.22,60.24,60.2,60.24,21000.0,44.3985,44.4132,44.3837,44.4132,21000.0
2012-03-12 10:30:00,60.23,60.25,60.23,60.23,8900.0,44.4058,44.4206,44.4058,44.4058,8900.0
2012-03-12 10:35:00,60.23,60.25,60.21,60.23,35800.0,44.4058,44.4206,44.3911,44.4058,35800.0
2012-03-12 10:40:00,60.23,60.26,60.22,60.26,37700.0,44.4058,44.428,44.3985,44.428,37700.0
2012-03-12 10:45:00,60.26,60.34,60.26,60.32,20500.0,44.428,44.4869,44.428,44.4722,20500.0
2012-03-12 10:50:00,60.33,60.37,60.32,60.35,16800.0,44.4796,44.5091,44.4722,44.4943,16800.0
2012-03-12 10:55:00,60.35,60.36,60.32,60.35,7800.0,44.4943,44.5017,44.4722,44.4943,7800.0
2012-03-12 11:00:00,60.35,60.37,60.34,60.37,10400.0,44.4943,44.5091,44.4869,44.5091,10400.0
2012-03-12 11:05:00,60.37,60.45,60.37,60.44,14900.0,44.5091,44.568,44.5091,44.5607,14900.0
2012-03-12 11:10:00,60.43,60.49,60.43,60.49,8800.0,44.5533,44.5975,44.5533,44.5975,8800.0
2012-03-12 11:15:00,60.48,60.54,60.48,60.53,20700.0,44.5902,44.6344,44.5902,44.627,20700.0
2012-03-12 11:20:00,60.53,60.53,60.45,60.53,15000.0,44.627,44.627,44.568,44.627,15000.0
2012-03-12 11:25:00,60.53,60.58,60.52,60.56,19500.0,44.627,44.6639,44.6197,44.6491,19500.0
2012-03-12 11:30:00,60.55,60.62,60.54,60.59,10700.0,44.6418,44.6934,44.6344,44.6713,10700.0
2012-03-12 11:35:00,60.6,60.6,60.52,60.54,18700.0,44.6786,44.6786,44.6197,44.6344,18700.0
2012-03-12 11:40:00,60.53,60.54,60.47,60.5,8400.0,44.627,44.6344,44.5828,44.6049,8400.0
2012-03-12 11:45:00,60.5,60.51,60.49,60.49,3800.0,44.6049,44.6123,44.5975,44.5975,3800.0
2012-03-12 11:50:00,60.5,60.52,60.47,60.51,18400.0,44.6049,44.6197,44.5828,44.6123,18400.0
2012-03-12 11:55:00,60.5,60.51,60.44,60.46,7100.0,44.6049,44.6123,44.5607,44.5754,7100.0
2012-03-12 12:00:00,60.45,60.52,60.44,60.5,16300.0,44.568,44.6197,44.5607,44.6049,16300.0
2012-03-12 12:05:00,60.49,60.49,60.45,60.46,9400.0,44.5975,44.5975,44.568,44.5754,9400.0
2012-03-12 12:10:00,60.46,60.46,60.43,60.45,8000.0,44.5754,44.5754,44.5533,44.568,8000.0
2012-03-12 12:15:00,60.45,60.48,60.44,60.46,12500.0,44.568,44.5902,44.5607,44.5754,12500.0
2012-03-12 12:20:00,60.45,60.47,60.41,60.42,6700.0,44.568,44.5828,44.5386,44.5459,6700.0
2012-03-12 12:25:00,60.41,60.42,60.33,60.34,13700.0,44.5386,44.5459,44.4796,44.4869,13700.0
2012-03-12 12:30:00,60.33,60.36,60.3,60.31,12000.0,44.4796,44.5017,44.4575,44.4648,12000.0
2012-03-12 12:35:00,60.3,60.35,60.3,60.31,7800.0,44.4575,44.4943,44.4575,44.4648,7800.0
2012-03-12 12:40:00,60.3,60.32,60.28,60.32,5100.0,44.4575,44.4722,44.4427,44.4722,5100.0
2012-03-12 12:45:00,60.32,60.41,60.32,60.4,14800.0,44.4722,44.5386,44.4722,44.5312,14800.0
2012-03-12 12:50:00,60.39,60.4,60.34,60.38,7700.0,44.5238,44.5312,44.4869,44.5164,7700.0
2012-03-12 12:55:00,60.38,60.38,60.33,60.36,16400.0,44.5164,44.5164,44.4796,44.5017,16400.0
2012-03-12 13:00:00,60.36,60.38,60.34,60.34,7800.0,44.5017,44.5164,44.4869,44.4869,7800.0
2012-03-12 13:05:00,60.35,60.35,60.29,60.32,7500.0,44.4943,44.4943,44.4501,44.4722,7500.0
2012-03-12 13:10:00,60.33,60.34,60.3,60.3,6600.0,44.4796,44.4869,44.4575,44.4575,6600.0
2012-03-12 13:15:00,60.3,60.37,60.29,60.37,16200.0,44.4575,44.5091,44.4501,44.5091,16200.0
2012-03-12 13:20:00,60.35,60.42,60.34,60.4,11000.0,44.4943,44.5459,44.4869,44.5312,11000.0
2012-03-12 13:25:00,60.39,60.4,60.38,60.4,3100.0,44.5238,44.5312,44.5164,44.5312,3100.0
2012-03-12 13:30:00,60.39,60.45,60.39,60.44,5600.0,44.5238,44.568,44.5238,44.5607,5600.0
2012-03-12 13:35:00,60.44,60.49,60.44,60.46,8600.0,44.5607,44.5975,44.5607,44.5754,8600.0
2012-03-12 13:40:00,60.46,60.47,60.44,60.44,16200.0,44.5754,44.5828,44.5607,44.5607,16200.0
2012-03-12 13:45:00,60.44,60.46,60.44,60.45,9700.0,44.5607,44.5754,44.5607,44.568,9700.0
2012-03-12 13:50:00,60.45,60.52,60.45,60.51,12100.0,44.568,44.6197,44.568,44.6123,12100.0
2012-03-12 13:55:00,60.51,60.53,60.47,60.48,14000.0,44.6123,44.627,44.5828,44.5902,14000.0
2012-03-12 14:00:00,60.48,60.5,60.47,60.47,9200.0,44.5902,44.6049,44.5828,44.5828,9200.0
2012-03-12 14:05:00,60.47,60.5,60.47,60.48,30600.0,44.5828,44.6049,44.5828,44.5902,30600.0
2012-03-12 14:10:00,60.48,60.5,60.47,60.49,12700.0,44.5902,44.6049,44.5828,44.5975,12700.0
2012-03-12 14:15:00,60.48,60.49,60.47,60.48,8100.0,44.5902,44.5975,44.5828,44.5902,8100.0
2012-03-12 14:20:00,60.48,60.48,60.45,60.45,9600.0,44.5902,44.5902,44.568,44.568,9600.0
2012-03-12 14:25:00,60.45,60.47,60.45,60.46,5900.0,44.568,44.5828,44.568,44.5754,5900.0
2012-03-12 14:30:00,60.46,60.46,60.44,60.44,9700.0,44.5754,44.5754,44.5607,44.5607,9700.0
2012-03-12 14:35:00,60.45,60.47,60.44,60.47,7600.0,44.568,44.5828,44.5607,44.5828,7600.0
2012-03-12 14:40:00,60.47,60.53,60.47,60.5,31000.0,44.5828,44.627,44.5828,44.6049,31000.0
2012-03-12 14:45:00,60.51,60.51,60.49,60.49,9500.0,44.6123,44.6123,44.5975,44.5975,9500.0
2012-03-12 14:50:00,60.5,60.52,60.49,60.49,16300.0,44.6049,44.6197,44.5975,44.5975,16300.0
2012-03-12 14:55:00,60.49,60.5,60.49,60.5,4100.0,44.5975,44.6049,44.5975,44.6049,4100.0
2012-03-12 15:00:00,60.5,60.51,60.49,60.51,18900.0,44.6049,44.6123,44.5975,44.6123,18900.0
2012-03-12 15:05:00,60.51,60.54,60.51,60.54,9000.0,44.6123,44.6344,44.6123,44.6344,9000.0
2012-03-12 15:10:00,60.54,60.56,60.54,60.56,7100.0,44.6344,44.6491,44.6344,44.6491,7100.0
2012-03-12 15:15:00,60.56,60.57,60.54,60.57,9600.0,44.6491,44.6565,44.6344,44.6565,9600.0
2012-03-12 15:20:00,60.56,60.57,60.55,60.57,9900.0,44.6491,44.6565,44.6418,44.6565,9900.0
2012-03-12 15:25:00,60.56,60.57,60.55,60.57,24000.0,44.6491,44.6565,44.6418,44.6565,24000.0
2012-03-12 15:30:00,60.57,60.59,60.56,60.57,23700.0,44.6565,44.6713,44.6491,44.6565,23700.0
2012-03-12 15:35:00,60.56,60.57,60.53,60.54,32400.0,44.6491,44.6565,44.627,44.6344,32400.0
2012-03-12 15:40:00,60.55,60.56,60.54,60.55,17000.0,44.6418,44.6491,44.6344,44.6418,17000.0
2012-03-12 15:45:00,60.55,60.57,60.54,60.56,30400.0,44.6418,44.6565,44.6344,44.6491,30400.0
2012-03-12 15:50:00,60.57,60.6,60.55,60.57,57900.0,44.6565,44.6786,44.6418,44.6565,57900.0
2012-03-12 15:55:00,60.57,60.58,60.55,60.55,73900.0,44.6565,44.6639,44.6418,44.6418,73900.0
2012-03-13 09:30:00,60.77,60.79,60.57,60.73,19200.0,44.804,44.8187,44.6565,44.7745,19200.0
2012-03-13 09:35:00,60.69,60.72,60.67,60.67,7700.0,44.745,44.7671,44.7302,44.7302,7700.0
2012-03-13 09:40:00,60.67,60.67,60.51,60.53,11300.0,44.7302,44.7302,44.6123,44.627,11300.0
2012-03-13 09:45:00,60.52,60.54,60.46,60.5,10800.0,44.6197,44.6344,44.5754,44.6049,10800.0
2012-03-13 09:50:00,60.49,60.61,60.48,60.6,7000.0,44.5975,44.686,44.5902,44.6786,7000.0
2012-03-13 09:55:00,60.63,60.63,60.56,60.58,11700.0,44.7008,44.7008,44.6491,44.6639,11700.0
2012-03-13 10:00:00,60.58,60.59,60.48,60.56,7800.0,44.6639,44.6713,44.5902,44.6491,7800.0
2012-03-13 10:05:00,60.56,60.6,60.48,60.58,25000.0,44.6491,44.6786,44.5902,44.6639,25000.0
2012-03-13 10:10:00,60.58,60.6,60.53,60.53,15800.0,44.6639,44.6786,44.627,44.627,15800.0
2012-03-13 10:15:00,60.53,60.56,60.51,60.55,25900.0,44.627,44.6491,44.6123,44.6418,25900.0
2012-03-13 10:20:00,60.55,60.6,60.55,60.6,16900.0,44.6418,44.6786,44.6418,44.6786,16900.0
2012-03-13 10:25:00,60.6,60.6,60.58,60.6,8800.0,44.6786,44.6786,44.6639,44.6786,8800.0
2012-03-13 10:30:00,60.61,60.63,60.59,60.62,7300.0,44.686,44.7008,44.6713,44.6934,7300.0
2012-03-13 10:35:00,60.63,60.64,60.6,60.63,9000.0,44.7008,44.7081,44.6786,44.7008,9000.0
2012-03-13 10:40:00,60.63,60.63,60.61,60.63,10600.0,44.7008,44.7008,44.686,44.7008,10600.0
2012-03-13 10:45:00,60.62,60.63,60.58,60.58,5500.0,44.6934,44.7008,44.6639,44.6639,5500.0
2012-03-13 10:50:00,60.59,60.61,60.58,60.61,9500.0,44.6713,44.686,44.6639,44.686,9500.0
2012-03-13 10:55:00,60.6,60.6,60.55,60.58,8900.0,44.6786,44.6786,44.6418,44.6639,8900.0
2012-03-13 11:00:00,60.58,60.63,60.58,60.61,6500.0,44.6639,44.7008,44.6639,44.686,6500.0
2012-03-13 11:05:00,60.61,60.61,60.56,60.59,6800.0,44.686,44.686,44.6491,44.6713,6800.0
2012-03-13 11:10:00,60.58,60.58,60.54,60.54,4200.0,44.6639,44.6639,44.6344,44.6344,4200.0
2012-03-13 11:15:00,60.54,60.67,60.53,60.63,14900.0,44.6344,44.7302,44.627,44.7008,14900.0
2012-03-13 11:20:00,60.63,60.64,60.61,60.61,5000.0,44.7008,44.7081,44.686,44.686,5000.0
2012-03-13 11:25:00,60.62,60.63,60.57,60.6,4300.0,44.6934,44.7008,44.6565,44.6786,4300.0
2012-03-13 11:30:00,60.6,60.62,60.58,60.61,5200.0,44.6786,44.6934,44.6639,44.686,5200.0
2012-03-13 11:35:00,60.6,60.6,60.57,60.59,3100.0,44.6786,44.6786,44.6565,44.6713,3100.0
2012-03-13 11:40:00,60.58,60.62,60.58,60.6,10100.0,44.6639,44.6934,44.6639,44.6786,10100.0
2012-03-13 11:45:00,60.6,60.63,60.6,60.63,5100.0,44.6786,44.7008,44.6786,44.7008,5100.0
2012-03-13 11:50:00,60.64,60.64,60.61,60.61,2100.0,44.7081,44.7081,44.686,44.686,2100.0
2012-03-13 11:55:00,60.62,60.65,60.62,60.64,4100.0,44.6934,44.7155,44.6934,44.7081,4100.0
2012-03-13 12:00:00,60.63,60.63,60.6,60.62,2800.0,44.7008,44.7008,44.6786,44.6934,2800.0
2012-03-13 12:05:00,60.62,60.64,60.62,60.62,3500.0,44.6934,44.7081,44.6934,44.6934,3500.0
2012-03-13 12:10:00,60.62,60.63,60.61,60.63,3600.0,44.6934,44.7008,44.686,44.7008,3600.0
2012-03-13 12:15:00,60.62,60.62,60.61,60.61,2000.0,44.6934,44.6934,44.686,44.686,2000.0
2012-03-13 12:20:00,60.59,60.6,60.54,60.56,5300.0,44.6713,44.6786,44.6344,44.6491,5300.0
2012-03-13 12:25:00,60.55,60.55,60.48,60.51,30700.0,44.6418,44.6418,44.5902,44.6123,30700.0
2012-03-13 12:30:00,60.51,60.53,60.5,60.51,4100.0,44.6123,44.627,44.6049,44.6123,4100.0
2012-03-13 12:35:00,60.5,60.51,60.48,60.5,7600.0,44.6049,44.6123,44.5902,44.6049,7600.0
2012-03-13 12:40:00,60.5,60.51,60.46,60.47,8300.0,44.6049,44.6123,44.5754,44.5828,8300.0
2012-03-13 12:45:00,60.46,60.46,60.42,60.44,11600.0,44.5754,44.5754,44.5459,44.5607,11600.0
2012-03-13 12:50:00,60.44,60.45,60.43,60.45,5800.0,44.5607,44.568,44.5533,44.568,5800.0
2012-03-13 12:55:00,60.44,60.47,60.44,60.47,26800.0,44.5607,44.5828,44.5607,44.5828,26800.0
2012-03-13 13:00:00,60.47,60.49,60.43,60.49,33900.0,44.5828,44.5975,44.5533,44.5975,33900.0
2012-03-13 13:05:00,60.48,60.5,60.48,60.49,19400.0,44.5902,44.6049,44.5902,44.5975,19400.0
2012-03-13 13:10:00,60.49,60.49,60.46,60.47,16400.0,44.5975,44.5975,44.5754,44.5828,16400.0
2012-03-13 13:15:00,60.46,60.47,60.45,60.45,6700.0,44.5754,44.5828,44.568,44.568,6700.0
2012-03-13 13:20:00,60.46,60.46,60.43,60.43,5200.0,44.5754,44.5754,44.5533,44.5533,5200.0
2012-03-13 13:25:00,60.43,60.44,60.4,60.42,17300.0,44.5533,44.5607,44.5312,44.5459,17300.0
2012-03-13 13:30:00,60.42,60.45,60.41,60.45,11000.0,44.5459,44.568,44.5386,44.568,11000.0
2012-03-13 13:35:00,60.44,60.46,60.44,60.45,6400.0,44.5607,44.5754,44.5607,44.568,6400.0
2012-03-13 13:40:00,60.45,60.46,60.44,60.46,6400.0,44.568,44.5754,44.5607,44.5754,6400.0
2012-03-13 13:45:00,60.46,60.5,60.45,60.5,9100.0,44.5754,44.6049,44.568,44.6049,9100.0
2012-03-13 13:50:00,60.49,60.5,60.49,60.5,3000.0,44.5975,44.6049,44.5975,44.6049,3000.0
2012-03-13 13:55:00,60.5,60.5,60.48,60.5,7400.0,44.6049,44.6049,44.5902,44.6049,7400.0
2012-03-13 14:00:00,60.5,60.52,60.5,60.52,11600.0,44.6049,44.6197,44.6049,44.6197,11600.0
2012-03-13 14:05:00,60.51,60.52,60.51,60.51,1900.0,44.6123,44.6197,44.6123,44.6123,1900.0
2012-03-13 14:10:00,60.52,60.55,60.51,60.53,13000.0,44.6197,44.6418,44.6123,44.627,13000.0
2012-03-13 14:15:00,60.54,60.59,60.53,60.58,12600.0,44.6344,44.6713,44.627,44.6639,12600.0
2012-03-13 14:20:00,60.59,60.61,60.58,60.58,7500.0,44.6713,44.686,44.6639,44.6639,7500.0
2012-03-13 14:25:00,60.58,60.59,60.55,60.56,9400.0,44.6639,44.6713,44.6418,44.6491,9400.0
2012-03-13 14:30:00,60.55,60.61,60.54,60.59,9200.0,44.6418,44.686,44.6344,44.6713,9200.0
2012-03-13 14:35:00,60.59,60.64,60.58,60.64,6300.0,44.6713,44.7081,44.6639,44.7081,6300.0
2012-03-13 14:40:00,60.63,60.65,60.63,60.64,13500.0,44.7008,44.7155,44.7008,44.7081,13500.0
2012-03-13 14:45:00,60.64,60.64,60.62,60.63,8700.0,44.7081,44.7081,44.6934,44.7008,8700.0
2012-03-13 14:50:00,60.63,60.65,60.61,60.64,8600.0,44.7008,44.7155,44.686,44.7081,8600.0
2012-03-13 14:55:00,60.64,60.65,60.64,60.64,5300.0,44.7081,44.7155,44.7081,44.7081,5300.0
2012-03-13 15:00:00,60.65,60.72,60.64,60.72,15100.0,44.7155,44.7671,44.7081,44.7671,15100.0
2012-03-13 15:05:00,60.72,60.78,60.7,60.75,31700.0,44.7671,44.8113,44.7524,44.7892,31700.0
2012-03-13 15:10:00,60.75,60.8,60.75,60.8,23800.0,44.7892,44.8261,44.7892,44.8261,23800.0
2012-03-13 15:15:00,60.79,60.82,60.73,60.74,22100.0,44.8187,44.8408,44.7745,44.7819,22100.0
2012-03-13 15:20:00,60.75,60.85,60.74,60.85,19200.0,44.7892,44.863,44.7819,44.863,19200.0
2012-03-13 15:25:00,60.85,60.86,60.77,60.77,27800.0,44.863,44.8703,44.804,44.804,27800.0
2012-03-13 15:30:00,60.77,60.78,60.75,60.76,12600.0,44.804,44.8113,44.7892,44.7966,12600.0
2012-03-13 15:35:00,60.76,60.77,60.72,60.75,14400.0,44.7966,44.804,44.7671,44.7892,14400.0
2012-03-13 15:40:00,60.75,60.77,60.73,60.76,19400.0,44.7892,44.804,44.7745,44.7966,19400.0
2012-03-13 15:45:00,60.76,60.78,60.75,60.78,21600.0,44.7966,44.8113,44.7892,44.8113,21600.0
2012-03-13 15:50:00,60.78,60.86,60.77,60.83,68400.0,44.8113,44.8703,44.804,44.8482,68400.0
2012-03-13 15:55:00,60.83,60.85,60.79,60.82,42000.0,44.8482,44.863,44.8187,44.8408,42000.0
2012-03-14 09:30:00,60.58,60.79,60.54,60.74,25500.0,44.6639,44.8187,44.6344,44.7819,25500.0
2012-03-14 09:35:00,60.73,60.92,60.66,60.92,15600.0,44.7745,44.9146,44.7229,44.9146,15600.0
2012-03-14 09:40:00,60.91,60.91,60.73,60.75,14300.0,44.9072,44.9072,44.7745,44.7892,14300.0
2012-03-14 09:45:00,60.74,60.75,60.69,60.7,10600.0,44.7819,44.7892,44.745,44.7524,10600.0
2012-03-14 09:50:00,60.7,60.71,60.61,60.64,13100.0,44.7524,44.7597,44.686,44.7081,13100.0
2012-03-14 09:55:00,60.64,60.65,60.56,60.56,8200.0,44.7081,44.7155,44.6491,44.6491,8200.0
2012-03-14 10:00:00,60.55,60.6,60.47,60.47,19900.0,44.6418,44.6786,44.5828,44.5828,19900.0
2012-03-14 10:05:00,60.47,60.49,60.44,60.47,16800.0,44.5828,44.5975,44.5607,44.5828,16800.0
2012-03-14 10:10:00,60.48,60.5,60.41,60.41,11000.0,44.5902,44.6049,44.5386,44.5386,11000.0
2012-03-14 10:15:00,60.41,60.42,60.37,60.37,24800.0,44.5386,44.5459,44.5091,44.5091,24800.0
2012-03-14 10:20:00,60.38,60.39,60.35,60.38,18200.0,44.5164,44.5238,44.4943,44.5164,18200.0
2012-03-14 10:25:00,60.38,60.39,60.35,60.36,12500.0,44.5164,44.5238,44.4943,44.5017,12500.0
2012-03-14 10:30:00,60.35,60.42,60.35,60.42,14900.0,44.4943,44.5459,44.4943,44.5459,14900.0
2012-03-14 10:35:00,60.42,60.48,60.42,60.48,7500.0,44.5459,44.5902,44.5459,44.5902,7500.0
2012-03-14 10:40:00,60.47,60.47,60.38,60.39,8200.0,44.5828,44.5828,44.5164,44.5238,8200.0
2012-03-14 10:45:00,60.39,60.39,60.35,60.39,9700.0,44.5238,44.5238,44.4943,44.5238,9700.0
2012-03-14 10:50:00,60.39,60.44,60.38,60.42,8400.0,44.5238,44.5607,44.5164,44.5459,8400.0
2012-03-14 10:55:00,60.4,60.4,60.33,60.35,6100.0,44.5312,44.5312,44.4796,44.4943,6100.0
2012-03-14 11:00:00,60.35,60.39,60.34,60.39,6000.0,44.4943,44.5238,44.4869,44.5238,6000.0
2012-03-14 11:05:00,60.38,60.39,60.24,60.25,33600.0,44.5164,44.5238,44.4132,44.4206,33600.0
2012-03-14 11:10:00,60.24,60.25,60.23,60.23,9800.0,44.4132,44.4206,44.4058,44.4058,9800.0
2012-03-14 11:15:00,60.23,60.23,60.17,60.18,8700.0,44.4058,44.4058,44.3616,44.369,8700.0
2012-03-14 11:20:00,60.19,60.27,60.19,60.27,11200.0,44.3764,44.4353,44.3764,44.4353,11200.0
2012-03-14 11:25:00,60.27,60.38,60.27,60.38,18900.0,44.4353,44.5164,44.4353,44.5164,18900.0
2012-03-14 11:30:00,60.38,60.42,60.37,60.41,7200.0,44.5164,44.5459,44.5091,44.5386,7200.0
2012-03-14 11:35:00,60.41,60.41,60.38,60.38,5700.0,44.5386,44.5386,44.5164,44.5164,5700.0
2012-03-14 11:40:00,60.36,60.37,60.31,60.31,7000.0,44.5017,44.5091,44.4648,44.4648,7000.0
2012-03-14 11:45:00,60.31,60.39,60.3,60.39,6900.0,44.4648,44.5238,44.4575,44.5238,6900.0
2012-03-14 11:50:00,60.39,60.42,60.35,60.35,4500.0,44.5238,44.5459,44.4943,44.4943,4500.0
2012-03-14 11:55:00,60.35,60.38,60.35,60.37,4200.0,44.4943,44.5164,44.4943,44.5091,4200.0
2012-03-14 12:00:00,60.38,60.38,60.31,60.32,7100.0,44.5164,44.5164,44.4648,44.4722,7100.0
2012-03-14 12:05:00,60.33,60.35,60.29,60.32,7700.0,44.4796,44.4943,44.4501,44.4722,7700.0
2012-03-14 12:10:00,60.33,60.35,60.3,60.3,5900.0,44.4796,44.4943,44.4575,44.4575,5900.0
2012-03-14 12:15:00,60.31,60.32,60.3,60.3,1500.0,44.4648,44.4722,44.4575,44.4575,1500.0
2012-03-14 12:20:00,60.3,60.32,60.29,60.29,7400.0,44.4575,44.4722,44.4501,44.4501,7400.0
2012-03-14 12:25:00,60.29,60.3,60.29,60.29,3700.0,44.4501,44.4575,44.4501,44.4501,3700.0
2012-03-14 12:30:00,60.29,60.3,60.26,60.26,7200.0,44.4501,44.4575,44.428,44.428,7200.0
2012-03-14 12:35:00,60.27,60.31,60.27,60.31,4600.0,44.4353,44.4648,44.4353,44.4648,4600.0
2012-03-14 12:40:00,60.3,60.3,60.27,60.28,8300.0,44.4575,44.4575,44.4353,44.4427,8300.0
2012-03-14 12:45:00,60.28,60.28,60.24,60.24,6500.0,44.4427,44.4427,44.4132,44.4132,6500.0
2012-03-14 12:50:00,60.24,60.26,60.24,60.25,8200.0,44.4132,44.428,44.4132,44.4206,8200.0
2012-03-14 12:55:00,60.25,60.26,60.24,60.26,2300.0,44.4206,44.428,44.4132,44.428,2300.0
2012-03-14 13:00:00,60.26,60.33,60.26,60.32,10000.0,44.428,44.4796,44.428,44.4722,10000.0
2012-03-14 13:05:00,60.33,60.33,60.28,60.32,9900.0,44.4796,44.4796,44.4427,44.4722,9900.0
2012-03-14 13:10:00,60.31,60.33,60.25,60.28,21800.0,44.4648,44.4796,44.4206,44.4427,21800.0
2012-03-14 13:15:00,60.27,60.29,60.26,60.27,4100.0,44.4353,44.4501,44.428,44.4353,4100.0
2012-03-14 13:20:00,60.27,60.33,60.27,60.31,15600.0,44.4353,44.4796,44.4353,44.4648,15600.0
2012-03-14 13:25:00,60.3,60.3,60.26,60.26,3600.0,44.4575,44.4575,44.428,44.428,3600.0
2012-03-14 13:30:00,60.26,60.26,60.25,60.25,2500.0,44.428,44.428,44.4206,44.4206,2500.0
2012-03-14 13:35:00,60.25,60.29,60.25,60.27,7900.0,44.4206,44.4501,44.4206,44.4353,7900.0
2012-03-14 13:40:00,60.26,60.28,60.23,60.28,18300.0,44.428,44.4427,44.4058,44.4427,18300.0
2012-03-14 13:45:00,60.27,60.27,60.23,60.27,5000.0,44.4353,44.4353,44.4058,44.4353,5000.0
2012-03-14 13:50:00,60.27,60.29,60.25,60.27,4900.0,44.4353,44.4501,44.4206,44.4353,4900.0
2012-03-14 13:55:00,60.26,60.34,60.26,60.32,16500.0,44.428,44.4869,44.428,44.4722,16500.0
2012-03-14 14:00:00,60.32,60.32,60.28,60.32,9400.0,44.4722,44.4722,44.4427,44.4722,9400.0
2012-03-14 14:05:00,60.32,60.33,60.28,60.28,7800.0,44.4722,44.4796,44.4427,44.4427,7800.0
2012-03-14 14:10:00,60.28,60.29,60.25,60.29,13700.0,44.4427,44.4501,44.4206,44.4501,13700.0
2012-03-14 14:15:00,60.28,60.31,60.28,60.31,6400.0,44.4427,44.4648,44.4427,44.4648,6400.0
2012-03-14 14:20:00,60.32,60.32,60.28,60.29,9000.0,44.4722,44.4722,44.4427,44.4501,9000.0
2012-03-14 14:25:00,60.29,60.3,60.28,60.3,4700.0,44.4501,44.4575,44.4427,44.4575,4700.0
2012-03-14 14:30:00,60.29,60.3,60.25,60.3,11400.0,44.4501,44.4575,44.4206,44.4575,11400.0
2012-03-14 14:35:00,60.31,60.31,60.29,60.29,5100.0,44.4648,44.4648,44.4501,44.4501,5100.0
2012-03-14 14:40:00,60.29,60.3,60.25,60.25,8600.0,44.4501,44.4575,44.4206,44.4206,8600.0
2012-03-14 14:45:00,60.26,60.31,60.26,60.31,8500.0,44.428,44.4648,44.428,44.4648,8500.0
2012-03-14 14:50:00,60.31,60.32,60.27,60.27,8200.0,44.4648,44.4722,44.4353,44.4353,8200.0
2012-03-14 14:55:00,60.27,60.28,60.22,60.27,12300.0,44.4353,44.4427,44.3985,44.4353,12300.0
2012-03-14 15:00:00,60.28,60.29,60.25,60.29,14700.0,44.4427,44.4501,44.4206,44.4501,14700.0
2012-03-14 15:05:00,60.29,60.34,60.29,60.31,13600.0,44.4501,44.4869,44.4501,44.4648,13600.0
2012-03-14 15:10:00,60.31,60.32,60.27,60.28,9600.0,44.4648,44.4722,44.4353,44.4427,9600.0
2012-03-14 15:15:00,60.27,60.28,60.26,60.27,13400.0,44.4353,44.4427,44.428,44.4353,13400.0
2012-03-14 15:20:00,60.28,60.32,60.28,60.3,11200.0,44.4427,44.4722,44.4427,44.4575,11200.0
2012-03-14 15:25:00,60.29,60.33,60.29,60.33,11800.0,44.4501,44.4796,44.4501,44.4796,11800.0
2012-03-14 15:30:00,60.32,60.33,60.3,60.3,6900.0,44.4722,44.4796,44.4575,44.4575,6900.0
2012-03-14 15:35:00,60.3,60.3,60.29,60.3,8600.0,44.4575,44.4575,44.4501,44.4575,8600.0
2012-03-14 15:40:00,60.29,60.36,60.29,60.35,19800.0,44.4501,44.5017,44.4501,44.4943,19800.0
2012-03-14 15:45:00,60.35,60.38,60.34,60.36,15100.0,44.4943,44.5164,44.4869,44.5017,15100.0
2012-03-14 15:50:00,60.36,60.36,60.31,60.32,26500.0,44.5017,44.5017,44.4648,44.4722,26500.0
2012-03-14 15:55:00,60.31,60.34,60.29,60.34,47200.0,44.4648,44.4869,44.4501,44.4869,47200.0
2012-03-15 09:30:00,60.37,60.48,60.31,60.41,16300.0,44.5091,44.5902,44.4648,44.5386,16300.0
2012-03-15 09:35:00,60.42,60.43,60.37,60.37,2500.0,44.5459,44.5533,44.5091,44.5091,2500.0
2012-03-15 09:40:00,60.33,60.5,60.33,60.38,18000.0,44.4796,44.6049,44.4796,44.5164,18000.0
2012-03-15 09:45:00,60.37,60.49,60.35,60.48,8900.0,44.5091,44.5975,44.4943,44.5902,8900.0
2012-03-15 09:50:00,60.49,60.55,60.49,60.53,8600.0,44.5975,44.6418,44.5975,44.627,8600.0
2012-03-15 09:55:00,60.52,60.52,60.42,60.43,14700.0,44.6197,44.6197,44.5459,44.5533,14700.0
2012-03-15 10:00:00,60.43,60.48,60.4,60.47,15200.0,44.5533,44.5902,44.5312,44.5828,15200.0
2012-03-15 10:05:00,60.47,60.47,60.45,60.46,10700.0,44.5828,44.5828,44.568,44.5754,10700.0
2012-03-15 10:10:00,60.45,60.49,60.43,60.47,13200.0,44.568,44.5975,44.5533,44.5828,13200.0
2012-03-15 10:15:00,60.47,60.48,60.44,60.47,5500.0,44.5828,44.5902,44.5607,44.5828,5500.0
2012-03-15 10:20:00,60.47,60.47,60.45,60.46,4000.0,44.5828,44.5828,44.568,44.5754,4000.0
2012-03-15 10:25:00,60.46,60.49,60.43,60.49,9500.0,44.5754,44.5975,44.5533,44.5975,9500.0
2012-03-15 10:30:00,60.47,60.5,60.43,60.43,8400.0,44.5828,44.6049,44.5533,44.5533,8400.0
2012-03-15 10:35:00,60.43,60.45,60.42,60.44,6200.0,44.5533,44.568,44.5459,44.5607,6200.0
2012-03-15 10:40:00,60.44,60.45,60.39,60.4,9400.0,44.5607,44.568,44.5238,44.5312,9400.0
2012-03-15 10:45:00,60.41,60.46,60.41,60.45,2400.0,44.5386,44.5754,44.5386,44.568,2400.0
2012-03-15 10:50:00,60.46,60.47,60.44,60.46,5200.0,44.5754,44.5828,44.5607,44.5754,5200.0
2012-03-15 10:55:00,60.45,60.48,60.43,60.48,5100.0,44.568,44.5902,44.5533,44.5902,5100.0
2012-03-15 11:00:00,60.48,60.48,60.39,60.43,6400.0,44.5902,44.5902,44.5238,44.5533,6400.0
2012-03-15 11:05:00,60.41,60.42,60.38,60.39,7900.0,44.5386,44.5459,44.5164,44.5238,7900.0
2012-03-15 11:10:00,60.4,60.41,60.35,60.35,3600.0,44.5312,44.5386,44.4943,44.4943,3600.0
2012-03-15 11:15:00,60.35,60.37,60.35,60.35,4800.0,44.4943,44.5091,44.4943,44.4943,4800.0
2012-03-15 11:20:00,60.35,60.36,60.34,60.34,5200.0,44.4943,44.5017,44.4869,44.4869,5200.0
2012-03-15 11:25:00,60.34,60.38,60.34,60.38,8700.0,44.4869,44.5164,44.4869,44.5164,8700.0
2012-03-15 11:30:00,60.38,60.4,60.38,60.39,2400.0,44.5164,44.5312,44.5164,44.5238,2400.0
2012-03-15 11:35:00,60.39,60.4,60.37,60.39,3100.0,44.5238,44.5312,44.5091,44.5238,3100.0
2012-03-15 11:40:00,60.38,60.42,60.38,60.41,4100.0,44.5164,44.5459,44.5164,44.5386,4100.0
2012-03-15 11:45:00,60.4,60.41,60.39,60.39,1800.0,44.5312,44.5386,44.5238,44.5238,1800.0
2012-03-15 11:50:00,60.39,60.42,60.38,60.41,2500.0,44.5238,44.5459,44.5164,44.5386,2500.0
2012-03-15 11:55:00,60.41,60.44,60.41,60.44,3400.0,44.5386,44.5607,44.5386,44.5607,3400.0
2012-03-15 12:00:00,60.44,60.44,60.43,60.44,4300.0,44.5607,44.5607,44.5533,44.5607,4300.0
2012-03-15 12:05:00,60.44,60.44,60.37,60.38,8600.0,44.5607,44.5607,44.5091,44.5164,8600.0
2012-03-15 12:10:00,60.37,60.38,60.3,60.3,4600.0,44.5091,44.5164,44.4575,44.4575,4600.0
2012-03-15 12:15:00,60.31,60.34,60.3,60.31,12500.0,44.4648,44.4869,44.4575,44.4648,12500.0
2012-03-15 12:20:00,60.31,60.37,60.31,60.37,8500.0,44.4648,44.5091,44.4648,44.5091,8500.0
2012-03-15 12:25:00,60.37,60.39,60.37,60.37,6100.0,44.5091,44.5238,44.5091,44.5091,6100.0
2012-03-15 12:30:00,60.37,60.37,60.36,60.36,800.0,44.5091,44.5091,44.5017,44.5017,800.0
2012-03-15 12:35:00,60.36,60.36,60.36,60.36,400.0,44.5017,44.5017,44.5017,44.5017,400.0
2012-03-15 12:40:00,60.36,60.38,60.34,60.38,7400.0,44.5017,44.5164,44.4869,44.5164,7400.0
2012-03-15 12:45:00,60.38,60.39,60.37,60.37,3500.0,44.5164,44.5238,44.5091,44.5091,3500.0
2012-03-15 12:50:00,60.37,60.38,60.31,60.34,6500.0,44.5091,44.5164,44.4648,44.4869,6500.0
2012-03-15 12:55:00,60.34,60.34,60.33,60.33,3600.0,44.4869,44.4869,44.4796,44.4796,3600.0
2012-03-15 13:00:00,60.35,60.4,60.35,60.4,5100.0,44.4943,44.5312,44.4943,44.5312,5100.0
2012-03-15 13:05:00,60.4,60.44,60.39,60.44,5300.0,44.5312,44.5607,44.5238,44.5607,5300.0
2012-03-15 13:10:00,60.44,60.44,60.4,60.42,5800.0,44.5607,44.5607,44.5312,44.5459,5800.0
2012-03-15 13:15:00,60.43,60.44,60.41,60.41,11500.0,44.5533,44.5607,44.5386,44.5386,11500.0
2012-03-15 13:20:00,60.42,60.43,60.41,60.42,7100.0,44.5459,44.5533,44.5386,44.5459,7100.0
2012-03-15 13:25:00,60.42,60.42,60.38,60.39,4600.0,44.5459,44.5459,44.5164,44.5238,4600.0
2012-03-15 13:30:00,60.38,60.41,60.38,60.39,6800.0,44.5164,44.5386,44.5164,44.5238,6800.0
2012-03-15 13:35:00,60.38,60.41,60.38,60.38,4000.0,44.5164,44.5386,44.5164,44.5164,4000.0
2012-03-15 13:40:00,60.38,60.41,60.38,60.39,11100.0,44.5164,44.5386,44.5164,44.5238,11100.0
2012-03-15 13:45:00,60.39,60.4,60.39,60.4,8200.0,44.5238,44.5312,44.5238,44.5312,8200.0
2012-03-15 13:50:00,60.4,60.4,60.37,60.37,4800.0,44.5312,44.5312,44.5091,44.5091,4800.0
2012-03-15 13:55:00,60.37,60.39,60.37,60.39,6400.0,44.5091,44.5238,44.5091,44.5238,6400.0
2012-03-15 14:00:00,60.38,60.41,60.38,60.39,12400.0,44.5164,44.5386,44.5164,44.5238,12400.0
2012-03-15 14:05:00,60.4,60.4,60.31,60.32,8800.0,44.5312,44.5312,44.4648,44.4722,8800.0
2012-03-15 14:10:00,60.32,60.32,60.27,60.3,6600.0,44.4722,44.4722,44.4353,44.4575,6600.0
2012-03-15 14:15:00,60.31,60.35,60.31,60.31,8700.0,44.4648,44.4943,44.4648,44.4648,8700.0
2012-03-15 14:20:00,60.32,60.33,60.26,60.28,12500.0,44.4722,44.4796,44.428,44.4427,12500.0
2012-03-15 14:25:00,60.3,60.33,60.3,60.32,4200.0,44.4575,44.4796,44.4575,44.4722,4200.0
2012-03-15 14:30:00,60.32,60.37,60.31,60.35,8200.0,44.4722,44.5091,44.4648,44.4943,8200.0
2012-03-15 14:35:00,60.36,60.38,60.35,60.38,7600.0,44.5017,44.5164,44.4943,44.5164,7600.0
2012-03-15 14:40:00,60.37,60.39,60.35,60.39,6200.0,44.5091,44.5238,44.4943,44.5238,6200.0
2012-03-15 14:45:00,60.39,60.39,60.35,60.37,4300.0,44.5238,44.5238,44.4943,44.5091,4300.0
2012-03-15 14:50:00,60.37,60.39,60.36,60.39,3500.0,44.5091,44.5238,44.5017,44.5238,3500.0
2012-03-15 14:55:00,60.38,60.4,60.38,60.4,10300.0,44.5164,44.5312,44.5164,44.5312,10300.0
2012-03-15 15:00:00,60.4,60.41,60.37,60.4,16800.0,44.5312,44.5386,44.5091,44.5312,16800.0
2012-03-15 15:05:00,60.41,60.41,60.4,60.41,9200.0,44.5386,44.5386,44.5312,44.5386,9200.0
2012-03-15 15:10:00,60.4,60.41,60.38,60.38,20000.0,44.5312,44.5386,44.5164,44.5164,20000.0
2012-03-15 15:15:00,60.38,60.41,60.37,60.4,14300.0,44.5164,44.5386,44.5091,44.5312,14300.0
2012-03-15 15:20:00,60.4,60.42,60.4,60.41,6400.0,44.5312,44.5459,44.5312,44.5386,6400.0
2012-03-15 15:25:00,60.42,60.42,60.39,60.4,24800.0,44.5459,44.5459,44.5238,44.5312,24800.0
2012-03-15 15:30:00,60.41,60.42,60.37,60.38,15400.0,44.5386,44.5459,44.5091,44.5164,15400.0
2012-03-15 15:35:00,60.38,60.4,60.34,60.35,12900.0,44.5164,44.5312,44.4869,44.4943,12900.0
2012-03-15 15:40:00,60.34,60.35,60.29,60.31,29600.0,44.4869,44.4943,44.4501,44.4648,29600.0
2012-03-15 15:45:00,60.3,60.3,60.27,60.28,27200.0,44.4575,44.4575,44.4353,44.4427,27200.0
2012-03-15 15:50:00,60.28,60.35,60.28,60.34,36500.0,44.4427,44.4943,44.4427,44.4869,36500.0
2012-03-15 15:55:00,60.34,60.35,60.28,60.31,87800.0,44.4869,44.4943,44.4427,44.4648,87800.0
2012-03-16 09:30:00,60.25,60.29,60.07,60.22,207400.0,44.4206,44.4501,44.2879,44.3985,207400.0
2012-03-16 09:35:00,60.25,60.29,60.13,60.28,7500.0,44.4206,44.4501,44.3321,44.4427,7500.0
2012-03-16 09:40:00,60.26,60.26,60.06,60.08,11700.0,44.428,44.428,44.2805,44.2953,11700.0
2012-03-16 09:45:00,60.08,60.08,60.02,60.04,10700.0,44.2953,44.2953,44.251,44.2658,10700.0
2012-03-16 09:50:00,60.04,60.12,60.02,60.02,9600.0,44.2658,44.3247,44.251,44.251,9600.0
2012-03-16 09:55:00,60.01,60.01,59.95,60.0,10500.0,44.2436,44.2436,44.1994,44.2363,10500.0
2012-03-16 10:00:00,59.99,60.11,59.99,60.11,14400.0,44.2289,44.3174,44.2289,44.3174,14400.0
2012-03-16 10:05:00,60.11,60.23,60.06,60.16,10200.0,44.3174,44.4058,44.2805,44.3542,10200.0
2012-03-16 10:10:00,60.12,60.19,60.11,60.14,8200.0,44.3247,44.3764,44.3174,44.3395,8200.0
2012-03-16 10:15:00,60.12,60.15,60.07,60.14,9000.0,44.3247,44.3469,44.2879,44.3395,9000.0
2012-03-16 10:20:00,60.14,60.15,60.13,60.15,2200.0,44.3395,44.3469,44.3321,44.3469,2200.0
2012-03-16 10:25:00,60.14,60.21,60.14,60.2,5100.0,44.3395,44.3911,44.3395,44.3837,5100.0
2012-03-16 10:30:00,60.19,60.19,60.09,60.1,5900.0,44.3764,44.3764,44.3026,44.31,5900.0
2012-03-16 10:35:00,60.1,60.1,60.05,60.05,5400.0,44.31,44.31,44.2731,44.2731,5400.0
2012-03-16 10:40:00,60.07,60.11,60.05,60.05,7700.0,44.2879,44.3174,44.2731,44.2731,7700.0
2012-03-16 10:45:00,60.05,60.05,59.94,59.94,7200.0,44.2731,44.2731,44.192,44.192,7200.0
2012-03-16 10:50:00,59.94,59.97,59.92,59.93,12700.0,44.192,44.2142,44.1773,44.1847,12700.0
2012-03-16 10:55:00,59.94,59.99,59.93,59.99,7300.0,44.192,44.2289,44.1847,44.2289,7300.0
2012-03-16 11:00:00,59.99,60.01,59.98,60.01,6800.0,44.2289,44.2436,44.2215,44.2436,6800.0
2012-03-16 11:05:00,59.99,60.0,59.9,59.92,9900.0,44.2289,44.2363,44.1625,44.1773,9900.0
2012-03-16 11:10:00,59.92,59.97,59.92,59.97,11300.0,44.1773,44.2142,44.1773,44.2142,11300.0
2012-03-16 11:15:00,59.97,60.06,59.97,60.06,10000.0,44.2142,44.2805,44.2142,44.2805,10000.0
2012-03-16 11:20:00,60.06,60.09,60.05,60.05,7300.0,44.2805,44.3026,44.2731,44.2731,7300.0
2012-03-16 11:25:00,60.06,60.12,60.06,60.09,5900.0,44.2805,44.3247,44.2805,44.3026,5900.0
2012-03-16 11:30:00,60.09,60.09,60.05,60.06,4300.0,44.3026,44.3026,44.2731,44.2805,4300.0
2012-03-16 11:35:00,60.06,60.09,60.06,60.09,2700.0,44.2805,44.3026,44.2805,44.3026,2700.0
2012-03-16 11:40:00,60.09,60.1,60.08,60.08,2200.0,44.3026,44.31,44.2953,44.2953,2200.0
2012-03-16 11:45:00,60.1,60.11,60.1,60.11,4700.0,44.31,44.3174,44.31,44.3174,4700.0
2012-03-16 11:50:00,60.1,60.1,60.03,60.04,5600.0,44.31,44.31,44.2584,44.2658,5600.0
2012-03-16 11:55:00,60.04,60.04,59.98,59.99,12400.0,44.2658,44.2658,44.2215,44.2289,12400.0
2012-03-16 12:00:00,59.99,60.0,59.95,59.95,9800.0,44.2289,44.2363,44.1994,44.1994,9800.0
2012-03-16 12:05:00,59.95,59.95,59.92,59.93,6000.0,44.1994,44.1994,44.1773,44.1847,6000.0
2012-03-16 12:10:00,59.93,59.93,59.91,59.92,3400.0,44.1847,44.1847,44.1699,44.1773,3400.0
2012-03-16 12:15:00,59.92,59.92,59.91,59.92,5000.0,44.1773,44.1773,44.1699,44.1773,5000.0
2012-03-16 12:20:00,59.92,59.95,59.91,59.92,5400.0,44.1773,44.1994,44.1699,44.1773,5400.0
2012-03-16 12:25:00,59.93,59.95,59.93,59.93,4500.0,44.1847,44.1994,44.1847,44.1847,4500.0
2012-03-16 12:30:00,59.94,59.94,59.92,59.94,3100.0,44.192,44.192,44.1773,44.192,3100.0
2012-03-16 12:35:00,59.94,59.97,59.94,59.96,4800.0,44.192,44.2142,44.192,44.2068,4800.0
2012-03-16 12:40:00,59.95,59.96,59.92,59.95,4900.0,44.1994,44.2068,44.1773,44.1994,4900.0
2012-03-16 12:45:00,59.95,59.96,59.91,59.91,5100.0,44.1994,44.2068,44.1699,44.1699,5100.0
2012-03-16 12:50:00,59.91,59.96,59.89,59.96,16200.0,44.1699,44.2068,44.1552,44.2068,16200.0
2012-03-16 12:55:00,59.96,59.96,59.92,59.93,4000.0,44.2068,44.2068,44.1773,44.1847,4000.0
2012-03-16 13:00:00,59.93,59.94,59.93,59.93,2000.0,44.1847,44.192,44.1847,44.1847,2000.0
2012-03-16 13:05:00,59.93,59.94,59.93,59.94,4500.0,44.1847,44.192,44.1847,44.192,4500.0
2012-03-16 13:10:00,59.93,59.93,59.91,59.92,5300.0,44.1847,44.1847,44.1699,44.1773,5300.0
2012-03-16 13:15:00,59.92,59.94,59.92,59.93,7200.0,44.1773,44.192,44.1773,44.1847,7200.0
2012-03-16 13:20:00,59.93,59.94,59.92,59.93,5900.0,44.1847,44.192,44.1773,44.1847,5900.0
2012-03-16 13:25:00,59.93,59.95,59.92,59.94,8000.0,44.1847,44.1994,44.1773,44.192,8000.0
2012-03-16 13:30:00,59.95,59.95,59.92,59.93,6300.0,44.1994,44.1994,44.1773,44.1847,6300.0
2012-03-16 13:35:00,59.92,59.96,59.92,59.96,3800.0,44.1773,44.2068,44.1773,44.2068,3800.0
2012-03-16 13:40:00,59.96,59.96,59.95,59.96,1900.0,44.2068,44.2068,44.1994,44.2068,1900.0
2012-03-16 13:45:00,59.97,59.98,59.96,59.96,3500.0,44.2142,44.2215,44.2068,44.2068,3500.0
2012-03-16 13:50:00,59.97,59.97,59.96,59.96,10800.0,44.2142,44.2142,44.2068,44.2068,10800.0
2012-03-16 13:55:00,59.96,59.96,59.95,59.95,9100.0,44.2068,44.2068,44.1994,44.1994,9100.0
2012-03-16 14:00:00,59.96,59.96,59.95,59.95,7200.0,44.2068,44.2068,44.1994,44.1994,7200.0
2012-03-16 14:05:00,59.96,59.96,59.95,59.95,5300.0,44.2068,44.2068,44.1994,44.1994,5300.0
2012-03-16 14:10:00,59.95,59.98,59.95,59.96,11600.0,44.1994,44.2215,44.1994,44.2068,11600.0
2012-03-16 14:15:00,59.98,60.0,59.97,59.99,8100.0,44.2215,44.2363,44.2142,44.2289,8100.0
2012-03-16 14:20:00,60.0,60.0,59.96,59.98,11200.0,44.2363,44.2363,44.2068,44.2215,11200.0
2012-03-16 14:25:00,59.98,60.0,59.98,60.0,6400.0,44.2215,44.2363,44.2215,44.2363,6400.0
2012-03-16 14:30:00,59.99,60.0,59.95,59.96,11800.0,44.2289,44.2363,44.1994,44.2068,11800.0
2012-03-16 14:35:00,59.96,59.99,59.95,59.99,11800.0,44.2068,44.2289,44.1994,44.2289,11800.0
2012-03-16 14:40:00,59.98,59.99,59.97,59.98,6200.0,44.2215,44.2289,44.2142,44.2215,6200.0
2012-03-16 14:45:00,59.99,60.0,59.96,59.98,8700.0,44.2289,44.2363,44.2068,44.2215,8700.0
2012-03-16 14:50:00,59.98,59.98,59.95,59.96,11200.0,44.2215,44.2215,44.1994,44.2068,11200.0
2012-03-16 14:55:00,59.97,59.98,59.96,59.96,9200.0,44.2142,44.2215,44.2068,44.2068,9200.0
2012-03-16 15:00:00,59.96,59.99,59.96,59.99,9200.0,44.2068,44.2289,44.2068,44.2289,9200.0
2012-03-16 15:05:00,59.99,60.01,59.98,60.0,11600.0,44.2289,44.2436,44.2215,44.2363,11600.0
2012-03-16 15:10:00,60.0,60.01,59.98,60.01,12800.0,44.2363,44.2436,44.2215,44.2436,12800.0
2012-03-16 15:15:00,60.0,60.01,59.97,59.98,14500.0,44.2363,44.2436,44.2142,44.2215,14500.0
2012-03-16 15:20:00,59.99,60.02,59.99,60.01,10800.0,44.2289,44.251,44.2289,44.2436,10800.0
2012-03-16 15:25:00,60.01,60.02,60.0,60.01,7700.0,44.2436,44.251,44.2363,44.2436,7700.0
2012-03-16 15:30:00,60.0,60.01,59.97,59.98,17900.0,44.2363,44.2436,44.2142,44.2215,17900.0
2012-03-16 15:35:00,59.98,60.01,59.98,60.0,8300.0,44.2215,44.2436,44.2215,44.2363,8300.0
2012-03-16 15:40:00,60.0,60.01,59.99,60.0,22200.0,44.2363,44.2436,44.2289,44.2363,22200.0
2012-03-16 15:45:00,60.01,60.05,60.01,60.04,38400.0,44.2436,44.2731,44.2436,44.2658,38400.0
2012-03-16 15:50:00,60.04,60.06,60.03,60.05,30700.0,44.2658,44.2805,44.2584,44.2731,30700.0
2012-03-16 15:55:00,60.05,60.16,60.05,60.14,271100.0,44.2731,44.3542,44.2731,44.3395,271100.0
2012-03-19 09:30:00,60.06,60.39,60.06,60.25,18500.0,44.2805,44.5238,44.2805,44.4206,18500.0
2012-03-19 09:35:00,60.22,60.23,60.01,60.1,6500.0,44.3985,44.4058,44.2436,44.31,6500.0
2012-03-19 09:40:00,60.1,60.1,59.96,59.97,6300.0,44.31,44.31,44.2068,44.2142,6300.0
2012-03-19 09:45:00,59.99,60.05,59.92,60.01,11300.0,44.2289,44.2731,44.1773,44.2436,11300.0
2012-03-19 09:50:00,60.03,60.03,59.95,59.99,5100.0,44.2584,44.2584,44.1994,44.2289,5100.0
2012-03-19 09:55:00,60.0,60.06,59.99,60.01,5200.0,44.2363,44.2805,44.2289,44.2436,5200.0
2012-03-19 10:00:00,60.0,60.07,59.98,60.05,6100.0,44.2363,44.2879,44.2215,44.2731,6100.0
2012-03-19 10:05:00,60.05,60.26,60.04,60.26,8900.0,44.2731,44.428,44.2658,44.428,8900.0
2012-03-19 10:10:00,60.26,60.27,60.11,60.14,6100.0,44.428,44.4353,44.3174,44.3395,6100.0
2012-03-19 10:15:00,60.11,60.14,60.07,60.11,5100.0,44.3174,44.3395,44.2879,44.3174,5100.0
2012-03-19 10:20:00,60.11,60.22,60.11,60.14,12400.0,44.3174,44.3985,44.3174,44.3395,12400.0
2012-03-19 10:25:00,60.15,60.17,60.15,60.16,2200.0,44.3469,44.3616,44.3469,44.3542,2200.0
2012-03-19 10:30:00,60.15,60.2,60.14,60.18,5700.0,44.3469,44.3837,44.3395,44.369,5700.0
2012-03-19 10:35:00,60.19,60.37,60.19,60.36,17500.0,44.3764,44.5091,44.3764,44.5017,17500.0
2012-03-19 10:40:00,60.36,60.36,60.26,60.26,8300.0,44.5017,44.5017,44.428,44.428,8300.0
2012-03-19 10:45:00,60.24,60.28,60.15,60.15,6600.0,44.4132,44.4427,44.3469,44.3469,6600.0
2012-03-19 10:50:00,60.15,60.16,60.13,60.15,6700.0,44.3469,44.3542,44.3321,44.3469,6700.0
2012-03-19 10:55:00,60.14,60.15,60.11,60.14,2800.0,44.3395,44.3469,44.3174,44.3395,2800.0
2012-03-19 11:00:00,60.14,60.15,60.09,60.15,12600.0,44.3395,44.3469,44.3026,44.3469,12600.0
2012-03-19 11:05:00,60.15,60.18,60.13,60.18,5200.0,44.3469,44.369,44.3321,44.369,5200.0
2012-03-19 11:10:00,60.18,60.23,60.18,60.2,7400.0,44.369,44.4058,44.369,44.3837,7400.0
2012-03-19 11:15:00,60.19,60.19,60.14,60.14,3300.0,44.3764,44.3764,44.3395,44.3395,3300.0
2012-03-19 11:20:00,60.15,60.16,60.08,60.08,17600.0,44.3469,44.3542,44.2953,44.2953,17600.0
2012-03-19 11:25:00,60.09,60.1,60.07,60.07,4500.0,44.3026,44.31,44.2879,44.2879,4500.0
2012-03-19 11:30:00,60.08,60.09,60.03,60.05,33600.0,44.2953,44.3026,44.2584,44.2731,33600.0
2012-03-19 11:35:00,60.05,60.05,60.02,60.04,3500.0,44.2731,44.2731,44.251,44.2658,3500.0
2012-03-19 11:40:00,60.03,60.11,60.03,60.1,4400.0,44.2584,44.3174,44.2584,44.31,4400.0
2012-03-19 11:45:00,60.1,60.11,60.07,60.07,5000.0,44.31,44.3174,44.2879,44.2879,5000.0
2012-03-19 11:50:00,60.07,60.08,60.07,60.07,1400.0,44.2879,44.2953,44.2879,44.2879,1400.0
2012-03-19 11:55:00,60.07,60.09,60.06,60.06,5200.0,44.2879,44.3026,44.2805,44.2805,5200.0
2012-03-19 12:00:00,60.07,60.07,60.05,60.05,4000.0,44.2879,44.2879,44.2731,44.2731,4000.0
2012-03-19 12:05:00,60.05,60.06,60.03,60.03,2300.0,44.2731,44.2805,44.2584,44.2584,2300.0
2012-03-19 12:10:00,60.03,60.05,60.03,60.04,1700.0,44.2584,44.2731,44.2584,44.2658,1700.0
2012-03-19 12:15:00,60.03,60.05,60.03,60.05,2500.0,44.2584,44.2731,44.2584,44.2731,2500.0
2012-03-19 12:20:00,60.06,60.07,60.06,60.07,1300.0,44.2805,44.2879,44.2805,44.2879,1300.0
2012-03-19 12:25:00,60.07,60.11,60.07,60.09,3300.0,44.2879,44.3174,44.2879,44.3026,3300.0
2012-03-19 12:30:00,60.1,60.11,60.09,60.1,2900.0,44.31,44.3174,44.3026,44.31,2900.0
2012-03-19 12:35:00,60.11,60.16,60.11,60.15,5800.0,44.3174,44.3542,44.3174,44.3469,5800.0
2012-03-19 12:40:00,60.16,60.2,60.15,60.19,5600.0,44.3542,44.3837,44.3469,44.3764,5600.0
2012-03-19 12:45:00,60.18,60.22,60.18,60.22,3700.0,44.369,44.3985,44.369,44.3985,3700.0
2012-03-19 12:50:00,60.22,60.27,60.21,60.23,7900.0,44.3985,44.4353,44.3911,44.4058,7900.0
2012-03-19 12:55:00,60.22,60.23,60.21,60.22,1900.0,44.3985,44.4058,44.3911,44.3985,1900.0
2012-03-19 13:00:00,60.22,60.22,60.16,60.17,6600.0,44.3985,44.3985,44.3542,44.3616,6600.0
2012-03-19 13:05:00,60.18,60.18,60.13,60.13,4000.0,44.369,44.369,44.3321,44.3321,4000.0
2012-03-19 13:10:00,60.13,60.15,60.13,60.14,2200.0,44.3321,44.3469,44.3321,44.3395,2200.0
2012-03-19 13:15:00,60.13,60.14,60.12,60.14,2300.0,44.3321,44.3395,44.3247,44.3395,2300.0
2012-03-19 13:20:00,60.13,60.17,60.13,60.15,6300.0,44.3321,44.3616,44.3321,44.3469,6300.0
2012-03-19 13:25:00,60.15,60.16,60.15,60.15,400.0,44.3469,44.3542,44.3469,44.3469,400.0
2012-03-19 13:30:00,60.13,60.14,60.13,60.14,800.0,44.3321,44.3395,44.3321,44.3395,800.0
2012-03-19 13:35:00,60.13,60.16,60.12,60.16,2500.0,44.3321,44.3542,44.3247,44.3542,2500.0
2012-03-19 13:40:00,60.15,60.16,60.14,60.16,1200.0,44.3469,44.3542,44.3395,44.3542,1200.0
2012-03-19 13:45:00,60.16,60.18,60.15,60.17,3600.0,44.3542,44.369,44.3469,44.3616,3600.0
2012-03-19 13:50:00,60.17,60.17,60.14,60.16,19800.0,44.3616,44.3616,44.3395,44.3542,19800.0
2012-03-19 13:55:00,60.15,60.16,60.12,60.16,3900.0,44.3469,44.3542,44.3247,44.3542,3900.0
2012-03-19 14:00:00,60.16,60.2,60.15,60.19,5600.0,44.3542,44.3837,44.3469,44.3764,5600.0
2012-03-19 14:05:00,60.2,60.24,60.2,60.21,4900.0,44.3837,44.4132,44.3837,44.3911,4900.0
2012-03-19 14:10:00,60.21,60.22,60.21,60.21,3900.0,44.3911,44.3985,44.3911,44.3911,3900.0
2012-03-19 14:15:00,60.21,60.23,60.21,60.22,1400.0,44.3911,44.4058,44.3911,44.3985,1400.0
2012-03-19 14:20:00,60.22,60.24,60.21,60.23,2000.0,44.3985,44.4132,44.3911,44.4058,2000.0
2012-03-19 14:25:00,60.22,60.23,60.21,60.23,3500.0,44.3985,44.4058,44.3911,44.4058,3500.0
2012-03-19 14:30:00,60.23,60.27,60.23,60.25,7100.0,44.4058,44.4353,44.4058,44.4206,7100.0
2012-03-19 14:35:00,60.25,60.26,60.23,60.23,3700.0,44.4206,44.428,44.4058,44.4058,3700.0
2012-03-19 14:40:00,60.22,60.24,60.22,60.24,5000.0,44.3985,44.4132,44.3985,44.4132,5000.0
2012-03-19 14:45:00,60.23,60.23,60.22,60.22,1700.0,44.4058,44.4058,44.3985,44.3985,1700.0
2012-03-19 14:50:00,60.23,60.23,60.22,60.22,2300.0,44.4058,44.4058,44.3985,44.3985,2300.0
2012-03-19 14:55:00,60.22,60.27,60.22,60.26,3500.0,44.3985,44.4353,44.3985,44.428,3500.0
2012-03-19 15:00:00,60.25,60.28,60.25,60.27,5000.0,44.4206,44.4427,44.4206,44.4353,5000.0
2012-03-19 15:05:00,60.25,60.28,60.23,60.26,26400.0,44.4206,44.4427,44.4058,44.428,26400.0
2012-03-19 15:10:00,60.26,60.35,60.25,60.32,16700.0,44.428,44.4943,44.4206,44.4722,16700.0
2012-03-19 15:15:00,60.32,60.36,60.31,60.31,8300.0,44.4722,44.5017,44.4648,44.4648,8300.0
2012-03-19 15:20:00,60.33,60.36,60.31,60.35,6100.0,44.4796,44.5017,44.4648,44.4943,6100.0
2012-03-19 15:25:00,60.33,60.34,60.31,60.34,5200.0,44.4796,44.4869,44.4648,44.4869,5200.0
2012-03-19 15:30:00,60.35,60.37,60.34,60.35,8700.0,44.4943,44.5091,44.4869,44.4943,8700.0
2012-03-19 15:35:00,60.35,60.36,60.33,60.34,9200.0,44.4943,44.5017,44.4796,44.4869,9200.0
2012-03-19 15:40:00,60.34,60.35,60.32,60.33,9400.0,44.4869,44.4943,44.4722,44.4796,9400.0
2012-03-19 15:45:00,60.32,60.33,60.3,60.32,8000.0,44.4722,44.4796,44.4575,44.4722,8000.0
2012-03-19 15:50:00,60.32,60.34,60.3,60.33,15600.0,44.4722,44.4869,44.4575,44.4796,15600.0
2012-03-19 15:55:00,60.33,60.35,60.31,60.34,26100.0,44.4796,44.4943,44.4648,44.4869,26100.0
2012-03-20 09:30:00,60.28,60.35,60.06,60.17,10100.0,44.4427,44.4943,44.2805,44.3616,10100.0
2012-03-20 09:35:00,60.18,60.31,60.18,60.31,7400.0,44.369,44.4648,44.369,44.4648,7400.0
2012-03-20 09:40:00,60.31,60.38,60.28,60.31,12800.0,44.4648,44.5164,44.4427,44.4648,12800.0
2012-03-20 09:45:00,60.28,60.38,60.26,60.33,5200.0,44.4427,44.5164,44.428,44.4796,5200.0
2012-03-20 09:50:00,60.32,60.36,60.32,60.36,9400.0,44.4722,44.5017,44.4722,44.5017,9400.0
2012-03-20 09:55:00,60.36,60.36,60.29,60.33,12100.0,44.5017,44.5017,44.4501,44.4796,12100.0
2012-03-20 10:00:00,60.34,60.35,60.28,60.3,5100.0,44.4869,44.4943,44.4427,44.4575,5100.0
2012-03-20 10:05:00,60.3,60.3,60.25,60.27,8800.0,44.4575,44.4575,44.4206,44.4353,8800.0
2012-03-20 10:10:00,60.25,60.25,60.2,60.22,4300.0,44.4206,44.4206,44.3837,44.3985,4300.0
2012-03-20 10:15:00,60.23,60.26,60.17,60.2,7600.0,44.4058,44.428,44.3616,44.3837,7600.0
2012-03-20 10:20:00,60.2,60.2,60.14,60.14,1400.0,44.3837,44.3837,44.3395,44.3395,1400.0
2012-03-20 10:25:00,60.16,60.16,60.04,60.04,10700.0,44.3542,44.3542,44.2658,44.2658,10700.0
2012-03-20 10:30:00,60.04,60.05,60.01,60.03,4500.0,44.2658,44.2731,44.2436,44.2584,4500.0
2012-03-20 10:35:00,60.04,60.06,60.03,60.05,5300.0,44.2658,44.2805,44.2584,44.2731,5300.0
2012-03-20 10:40:00,60.06,60.06,60.0,60.05,9400.0,44.2805,44.2805,44.2363,44.2731,9400.0
2012-03-20 10:45:00,60.06,60.06,60.0,60.0,6200.0,44.2805,44.2805,44.2363,44.2363,6200.0
2012-03-20 10:50:00,60.0,60.08,59.99,60.08,3300.0,44.2363,44.2953,44.2289,44.2953,3300.0
2012-03-20 10:55:00,60.07,60.07,60.04,60.04,2300.0,44.2879,44.2879,44.2658,44.2658,2300.0
2012-03-20 11:00:00,60.05,60.07,60.03,60.04,4000.0,44.2731,44.2879,44.2584,44.2658,4000.0
2012-03-20 11:05:00,60.04,60.05,59.99,59.99,4400.0,44.2658,44.2731,44.2289,44.2289,4400.0
2012-03-20 11:10:00,59.98,59.99,59.98,59.99,2800.0,44.2215,44.2289,44.2215,44.2289,2800.0
2012-03-20 11:15:00,60.0,60.0,59.95,59.95,3600.0,44.2363,44.2363,44.1994,44.1994,3600.0
2012-03-20 11:20:00,59.95,59.97,59.93,59.96,7400.0,44.1994,44.2142,44.1847,44.2068,7400.0
2012-03-20 11:25:00,59.96,59.96,59.88,59.88,12900.0,44.2068,44.2068,44.1478,44.1478,12900.0
2012-03-20 11:30:00,59.88,59.89,59.85,59.87,5100.0,44.1478,44.1552,44.1257,44.1404,5100.0
2012-03-20 11:35:00,59.87,59.87,59.83,59.83,3700.0,44.1404,44.1404,44.1109,44.1109,3700.0
2012-03-20 11:40:00,59.83,59.91,59.82,59.91,5800.0,44.1109,44.1699,44.1036,44.1699,5800.0
2012-03-20 11:45:00,59.9,59.96,59.9,59.95,3800.0,44.1625,44.2068,44.1625,44.1994,3800.0
2012-03-20 11:50:00,59.97,59.98,59.93,59.96,6300.0,44.2142,44.2215,44.1847,44.2068,6300.0
2012-03-20 11:55:00,59.97,59.97,59.96,59.96,6000.0,44.2142,44.2142,44.2068,44.2068,6000.0
2012-03-20 12:00:00,59.96,60.01,59.96,60.0,5900.0,44.2068,44.2436,44.2068,44.2363,5900.0
2012-03-20 12:05:00,60.0,60.03,59.99,60.03,3400.0,44.2363,44.2584,44.2289,44.2584,3400.0
2012-03-20 12:10:00,60.03,60.03,59.99,60.01,5000.0,44.2584,44.2584,44.2289,44.2436,5000.0
2012-03-20 12:15:00,60.01,60.05,60.0,60.0,5100.0,44.2436,44.2731,44.2363,44.2363,5100.0
2012-03-20 12:20:00,59.99,60.08,59.99,60.08,5000.0,44.2289,44.2953,44.2289,44.2953,5000.0
2012-03-20 12:25:00,60.08,60.09,60.07,60.09,3200.0,44.2953,44.3026,44.2879,44.3026,3200.0
2012-03-20 12:30:00,60.09,60.1,60.06,60.07,4100.0,44.3026,44.31,44.2805,44.2879,4100.0
2012-03-20 12:35:00,60.07,60.12,60.06,60.12,5200.0,44.2879,44.3247,44.2805,44.3247,5200.0
2012-03-20 12:40:00,60.12,60.13,60.09,60.09,4300.0,44.3247,44.3321,44.3026,44.3026,4300.0
2012-03-20 12:45:00,60.09,60.12,60.06,60.12,4100.0,44.3026,44.3247,44.2805,44.3247,4100.0
2012-03-20 12:50:00,60.1,60.13,60.1,60.13,3200.0,44.31,44.3321,44.31,44.3321,3200.0
2012-03-20 12:55:00,60.12,60.17,60.12,60.17,2100.0,44.3247,44.3616,44.3247,44.3616,2100.0
2012-03-20 13:00:00,60.15,60.15,60.12,60.15,4100.0,44.3469,44.3469,44.3247,44.3469,4100.0
2012-03-20 13:05:00,60.13,60.16,60.13,60.15,3500.0,44.3321,44.3542,44.3321,44.3469,3500.0
2012-03-20 13:10:00,60.15,60.16,60.12,60.14,4300.0,44.3469,44.3542,44.3247,44.3395,4300.0
2012-03-20 13:15:00,60.13,60.14,60.1,60.12,5500.0,44.3321,44.3395,44.31,44.3247,5500.0
2012-03-20 13:20:00,60.13,60.15,60.1,60.12,3300.0,44.3321,44.3469,44.31,44.3247,3300.0
2012-03-20 13:25:00,60.12,60.15,60.12,60.15,4200.0,44.3247,44.3469,44.3247,44.3469,4200.0
2012-03-20 13:30:00,60.15,60.17,60.12,60.12,2300.0,44.3469,44.3616,44.3247,44.3247,2300.0
2012-03-20 13:35:00,60.13,60.14,60.11,60.11,1000.0,44.3321,44.3395,44.3174,44.3174,1000.0
2012-03-20 13:40:00,60.11,60.12,60.1,60.12,3000.0,44.3174,44.3247,44.31,44.3247,3000.0
2012-03-20 13:45:00,60.12,60.12,60.1,60.1,1100.0,44.3247,44.3247,44.31,44.31,1100.0
2012-03-20 13:50:00,60.1,60.1,60.07,60.1,5100.0,44.31,44.31,44.2879,44.31,5100.0
2012-03-20 13:55:00,60.1,60.1,60.08,60.08,3500.0,44.31,44.31,44.2953,44.2953,3500.0
2012-03-20 14:00:00,60.08,60.09,60.07,60.08,1200.0,44.2953,44.3026,44.2879,44.2953,1200.0
2012-03-20 14:05:00,60.08,60.11,60.08,60.11,4100.0,44.2953,44.3174,44.2953,44.3174,4100.0
2012-03-20 14:10:00,60.09,60.11,60.09,60.1,2200.0,44.3026,44.3174,44.3026,44.31,2200.0
2012-03-20 14:15:00,60.11,60.16,60.11,60.14,11100.0,44.3174,44.3542,44.3174,44.3395,11100.0
2012-03-20 14:20:00,60.14,60.16,60.12,60.16,2400.0,44.3395,44.3542,44.3247,44.3542,2400.0
2012-03-20 14:25:00,60.17,60.19,60.15,60.15,1900.0,44.3616,44.3764,44.3469,44.3469,1900.0
2012-03-20 14:30:00,60.16,60.16,60.15,60.15,900.0,44.3542,44.3542,44.3469,44.3469,900.0
2012-03-20 14:35:00,60.16,60.17,60.15,60.15,5000.0,44.3542,44.3616,44.3469,44.3469,5000.0
2012-03-20 14:40:00,60.15,60.16,60.11,60.11,9200.0,44.3469,44.3542,44.3174,44.3174,9200.0
2012-03-20 14:45:00,60.12,60.12,60.1,60.1,5100.0,44.3247,44.3247,44.31,44.31,5100.0
2012-03-20 14:50:00,60.1,60.1,60.09,60.1,1600.0,44.31,44.31,44.3026,44.31,1600.0
2012-03-20 14:55:00,60.11,60.13,60.11,60.12,1400.0,44.3174,44.3321,44.3174,44.3247,1400.0
2012-03-20 15:00:00,60.13,60.13,60.11,60.13,4800.0,44.3321,44.3321,44.3174,44.3321,4800.0
2012-03-20 15:05:00,60.14,60.14,60.12,60.13,7200.0,44.3395,44.3395,44.3247,44.3321,7200.0
2012-03-20 15:10:00,60.14,60.14,60.13,60.14,2000.0,44.3395,44.3395,44.3321,44.3395,2000.0
2012-03-20 15:15:00,60.15,60.17,60.14,60.15,6600.0,44.3469,44.3616,44.3395,44.3469,6600.0
2012-03-20 15:20:00,60.15,60.16,60.12,60.12,4500.0,44.3469,44.3542,44.3247,44.3247,4500.0
2012-03-20 15:25:00,60.12,60.15,60.12,60.13,4700.0,44.3247,44.3469,44.3247,44.3321,4700.0
2012-03-20 15:30:00,60.13,60.16,60.11,60.13,7700.0,44.3321,44.3542,44.3174,44.3321,7700.0
2012-03-20 15:35:00,60.13,60.13,60.08,60.08,7100.0,44.3321,44.3321,44.2953,44.2953,7100.0
2012-03-20 15:40:00,60.09,60.19,60.08,60.17,28100.0,44.3026,44.3764,44.2953,44.3616,28100.0
2012-03-20 15:45:00,60.18,60.22,60.15,60.17,27400.0,44.369,44.3985,44.3469,44.3616,27400.0
2012-03-20 15:50:00,60.17,60.2,60.15,60.19,18300.0,44.3616,44.3837,44.3469,44.3764,18300.0
2012-03-20 15:55:00,60.19,60.21,60.16,60.16,38100.0,44.3764,44.3911,44.3542,44.3542,38100.0
2012-03-21 09:30:00,60.14,60.39,60.14,60.38,12200.0,44.3395,44.5238,44.3395,44.5164,12200.0
2012-03-21 09:35:00,60.38,60.38,60.15,60.26,7500.0,44.5164,44.5164,44.3469,44.428,7500.0
2012-03-21 09:40:00,60.21,60.27,60.15,60.17,5200.0,44.3911,44.4353,44.3469,44.3616,5200.0
2012-03-21 09:45:00,60.15,60.19,60.13,60.19,4000.0,44.3469,44.3764,44.3321,44.3764,4000.0
2012-03-21 09:50:00,60.2,60.27,60.19,60.25,3700.0,44.3837,44.4353,44.3764,44.4206,3700.0
2012-03-21 09:55:00,60.23,60.23,60.16,60.18,3400.0,44.4058,44.4058,44.3542,44.369,3400.0
2012-03-21 10:00:00,60.18,60.28,60.18,60.25,8400.0,44.369,44.4427,44.369,44.4206,8400.0
2012-03-21 10:05:00,60.25,60.31,60.2,60.2,5500.0,44.4206,44.4648,44.3837,44.3837,5500.0
2012-03-21 10:10:00,60.18,60.23,60.16,60.21,8200.0,44.369,44.4058,44.3542,44.3911,8200.0
2012-03-21 10:15:00,60.21,60.21,60.17,60.18,2300.0,44.3911,44.3911,44.3616,44.369,2300.0
2012-03-21 10:20:00,60.19,60.27,60.19,60.25,4600.0,44.3764,44.4353,44.3764,44.4206,4600.0
2012-03-21 10:25:00,60.26,60.26,60.22,60.24,22200.0,44.428,44.428,44.3985,44.4132,22200.0
2012-03-21 10:30:00,60.24,60.25,60.14,60.15,8600.0,44.4132,44.4206,44.3395,44.3469,8600.0
2012-03-21 10:35:00,60.14,60.25,60.14,60.21,8500.0,44.3395,44.4206,44.3395,44.3911,8500.0
2012-03-21 10:40:00,60.2,60.24,60.2,60.22,24500.0,44.3837,44.4132,44.3837,44.3985,24500.0
2012-03-21 10:45:00,60.24,60.31,60.24,60.31,4900.0,44.4132,44.4648,44.4132,44.4648,4900.0
2012-03-21 10:50:00,60.31,60.34,60.31,60.34,3700.0,44.4648,44.4869,44.4648,44.4869,3700.0
2012-03-21 10:55:00,60.35,60.37,60.31,60.35,7900.0,44.4943,44.5091,44.4648,44.4943,7900.0
2012-03-21 11:00:00,60.34,60.34,60.26,60.26,7600.0,44.4869,44.4869,44.428,44.428,7600.0
2012-03-21 11:05:00,60.25,60.26,60.18,60.19,6000.0,44.4206,44.428,44.369,44.3764,6000.0
2012-03-21 11:10:00,60.19,60.26,60.19,60.25,4000.0,44.3764,44.428,44.3764,44.4206,4000.0
2012-03-21 11:15:00,60.25,60.35,60.25,60.31,7800.0,44.4206,44.4943,44.4206,44.4648,7800.0
2012-03-21 11:20:00,60.34,60.34,60.3,60.32,5900.0,44.4869,44.4869,44.4575,44.4722,5900.0
2012-03-21 11:25:00,60.32,60.4,60.32,60.39,4100.0,44.4722,44.5312,44.4722,44.5238,4100.0
2012-03-21 11:30:00,60.38,60.39,60.36,60.39,5300.0,44.5164,44.5238,44.5017,44.5238,5300.0
2012-03-21 11:35:00,60.38,60.4,60.37,60.38,3400.0,44.5164,44.5312,44.5091,44.5164,3400.0
2012-03-21 11:40:00,60.38,60.39,60.35,60.39,3700.0,44.5164,44.5238,44.4943,44.5238,3700.0
2012-03-21 11:45:00,60.39,60.46,60.39,60.44,2700.0,44.5238,44.5754,44.5238,44.5607,2700.0
2012-03-21 11:50:00,60.46,60.47,60.4,60.41,5600.0,44.5754,44.5828,44.5312,44.5386,5600.0
2012-03-21 11:55:00,60.41,60.41,60.38,60.39,2900.0,44.5386,44.5386,44.5164,44.5238,2900.0
2012-03-21 12:00:00,60.38,60.42,60.38,60.4,2900.0,44.5164,44.5459,44.5164,44.5312,2900.0
2012-03-21 12:05:00,60.4,60.41,60.38,60.41,2000.0,44.5312,44.5386,44.5164,44.5386,2000.0
2012-03-21 12:10:00,60.41,60.42,60.39,60.39,4700.0,44.5386,44.5459,44.5238,44.5238,4700.0
2012-03-21 12:15:00,60.39,60.42,60.37,60.41,3100.0,44.5238,44.5459,44.5091,44.5386,3100.0
2012-03-21 12:20:00,60.42,60.43,60.4,60.42,2400.0,44.5459,44.5533,44.5312,44.5459,2400.0
2012-03-21 12:25:00,60.42,60.43,60.42,60.42,1700.0,44.5459,44.5533,44.5459,44.5459,1700.0
2012-03-21 12:30:00,60.42,60.43,60.41,60.41,2600.0,44.5459,44.5533,44.5386,44.5386,2600.0
2012-03-21 12:35:00,60.41,60.41,60.38,60.38,3100.0,44.5386,44.5386,44.5164,44.5164,3100.0
2012-03-21 12:40:00,60.39,60.39,60.37,60.38,2600.0,44.5238,44.5238,44.5091,44.5164,2600.0
2012-03-21 12:45:00,60.36,60.38,60.34,60.34,19200.0,44.5017,44.5164,44.4869,44.4869,19200.0
2012-03-21 12:50:00,60.34,60.35,60.34,60.34,1000.0,44.4869,44.4943,44.4869,44.4869,1000.0
2012-03-21 12:55:00,60.35,60.35,60.34,60.34,2000.0,44.4943,44.4943,44.4869,44.4869,2000.0
2012-03-21 13:00:00,60.33,60.33,60.32,60.32,2900.0,44.4796,44.4796,44.4722,44.4722,2900.0
2012-03-21 13:05:00,60.32,60.33,60.32,60.33,400.0,44.4722,44.4796,44.4722,44.4796,400.0
2012-03-21 13:10:00,60.32,60.32,60.3,60.3,2900.0,44.4722,44.4722,44.4575,44.4575,2900.0
2012-03-21 13:15:00,60.29,60.29,60.24,60.27,7200.0,44.4501,44.4501,44.4132,44.4353,7200.0
2012-03-21 13:20:00,60.26,60.26,60.23,60.25,4100.0,44.428,44.428,44.4058,44.4206,4100.0
2012-03-21 13:25:00,60.25,60.25,60.24,60.24,1700.0,44.4206,44.4206,44.4132,44.4132,1700.0
2012-03-21 13:30:00,60.24,60.25,60.23,60.23,3000.0,44.4132,44.4206,44.4058,44.4058,3000.0
2012-03-21 13:35:00,60.24,60.24,60.23,60.23,4600.0,44.4132,44.4132,44.4058,44.4058,4600.0
2012-03-21 13:40:00,60.24,60.24,60.22,60.22,3000.0,44.4132,44.4132,44.3985,44.3985,3000.0
2012-03-21 13:45:00,60.21,60.21,60.19,60.2,2100.0,44.3911,44.3911,44.3764,44.3837,2100.0
2012-03-21 13:50:00,60.19,60.25,60.18,60.21,50000.0,44.3764,44.4206,44.369,44.3911,50000.0
2012-03-21 13:55:00,60.21,60.21,60.18,60.18,2800.0,44.3911,44.3911,44.369,44.369,2800.0
2012-03-21 14:00:00,60.18,60.24,60.18,60.21,10000.0,44.369,44.4132,44.369,44.3911,10000.0
2012-03-21 14:05:00,60.21,60.23,60.21,60.21,3900.0,44.3911,44.4058,44.3911,44.3911,3900.0
2012-03-21 14:10:00,60.22,60.23,60.21,60.23,4100.0,44.3985,44.4058,44.3911,44.4058,4100.0
2012-03-21 14:15:00,60.23,60.26,60.2,60.25,4900.0,44.4058,44.428,44.3837,44.4206,4900.0
2012-03-21 14:20:00,60.25,60.25,60.23,60.23,2400.0,44.4206,44.4206,44.4058,44.4058,2400.0
2012-03-21 14:25:00,60.24,60.25,60.19,60.23,16200.0,44.4132,44.4206,44.3764,44.4058,16200.0
2012-03-21 14:30:00,60.22,60.23,60.21,60.23,5900.0,44.3985,44.4058,44.3911,44.4058,5900.0
2012-03-21 14:35:00,60.23,60.23,60.19,60.19,5100.0,44.4058,44.4058,44.3764,44.3764,5100.0
2012-03-21 14:40:00,60.2,60.2,60.17,60.17,8100.0,44.3837,44.3837,44.3616,44.3616,8100.0
2012-03-21 14:45:00,60.17,60.18,60.17,60.17,4100.0,44.3616,44.369,44.3616,44.3616,4100.0
2012-03-21 14:50:00,60.17,60.18,60.15,60.16,8600.0,44.3616,44.369,44.3469,44.3542,8600.0
2012-03-21 14:55:00,60.17,60.21,60.17,60.21,7500.0,44.3616,44.3911,44.3616,44.3911,7500.0
2012-03-21 15:00:00,60.22,60.24,60.21,60.22,7400.0,44.3985,44.4132,44.3911,44.3985,7400.0
2012-03-21 15:05:00,60.22,60.31,60.22,60.3,13100.0,44.3985,44.4648,44.3985,44.4575,13100.0
2012-03-21 15:10:00,60.29,60.3,60.25,60.3,15600.0,44.4501,44.4575,44.4206,44.4575,15600.0
2012-03-21 15:15:00,60.3,60.32,60.23,60.26,5600.0,44.4575,44.4722,44.4058,44.428,5600.0
2012-03-21 15:20:00,60.26,60.29,60.26,60.27,5900.0,44.428,44.4501,44.428,44.4353,5900.0
2012-03-21 15:25:00,60.27,60.27,60.22,60.22,6200.0,44.4353,44.4353,44.3985,44.3985,6200.0
2012-03-21 15:30:00,60.22,60.23,60.17,60.2,32700.0,44.3985,44.4058,44.3616,44.3837,32700.0
2012-03-21 15:35:00,60.2,60.21,60.16,60.16,8900.0,44.3837,44.3911,44.3542,44.3542,8900.0
2012-03-21 15:40:00,60.16,60.19,60.16,60.18,12100.0,44.3542,44.3764,44.3542,44.369,12100.0
2012-03-21 15:45:00,60.18,60.18,60.14,60.15,14000.0,44.369,44.369,44.3395,44.3469,14000.0
2012-03-21 15:50:00,60.15,60.22,60.15,60.17,37500.0,44.3469,44.3985,44.3469,44.3616,37500.0
2012-03-21 15:55:00,60.17,60.17,60.13,60.14,32300.0,44.3616,44.3616,44.3321,44.3395,32300.0
2012-03-22 09:30:00,59.74,59.86,59.73,59.82,16600.0,44.0446,44.1331,44.0372,44.1036,16600.0
2012-03-22 09:35:00,59.85,59.88,59.79,59.88,10400.0,44.1257,44.1478,44.0814,44.1478,10400.0
2012-03-22 09:40:00,59.88,60.02,59.87,59.99,7100.0,44.1478,44.251,44.1404,44.2289,7100.0
2012-03-22 09:45:00,59.97,60.03,59.9,59.96,13100.0,44.2142,44.2584,44.1625,44.2068,13100.0
2012-03-22 09:50:00,59.96,59.96,59.86,59.87,2700.0,44.2068,44.2068,44.1331,44.1404,2700.0
2012-03-22 09:55:00,59.88,59.97,59.88,59.96,2600.0,44.1478,44.2142,44.1478,44.2068,2600.0
2012-03-22 10:00:00,59.96,60.0,59.94,60.0,3100.0,44.2068,44.2363,44.192,44.2363,3100.0
2012-03-22 10:05:00,60.0,60.04,59.97,60.01,3900.0,44.2363,44.2658,44.2142,44.2436,3900.0
2012-03-22 10:10:00,60.01,60.03,59.98,60.03,2300.0,44.2436,44.2584,44.2215,44.2584,2300.0
2012-03-22 10:15:00,60.01,60.05,60.01,60.04,4300.0,44.2436,44.2731,44.2436,44.2658,4300.0
2012-03-22 10:20:00,60.04,60.06,60.03,60.03,3200.0,44.2658,44.2805,44.2584,44.2584,3200.0
2012-03-22 10:25:00,60.02,60.03,60.01,60.02,5300.0,44.251,44.2584,44.2436,44.251,5300.0
2012-03-22 10:30:00,60.01,60.02,59.95,59.95,7500.0,44.2436,44.251,44.1994,44.1994,7500.0
2012-03-22 10:35:00,59.96,59.97,59.91,59.93,3600.0,44.2068,44.2142,44.1699,44.1847,3600.0
2012-03-22 10:40:00,59.93,60.02,59.93,60.0,3800.0,44.1847,44.251,44.1847,44.2363,3800.0
2012-03-22 10:45:00,59.99,60.03,59.99,60.0,2800.0,44.2289,44.2584,44.2289,44.2363,2800.0
2012-03-22 10:50:00,59.99,60.0,59.95,59.99,3900.0,44.2289,44.2363,44.1994,44.2289,3900.0
2012-03-22 10:55:00,59.98,59.99,59.94,59.94,2500.0,44.2215,44.2289,44.192,44.192,2500.0
2012-03-22 11:00:00,59.94,59.98,59.91,59.97,6100.0,44.192,44.2215,44.1699,44.2142,6100.0
2012-03-22 11:05:00,59.97,59.97,59.91,59.93,3300.0,44.2142,44.2142,44.1699,44.1847,3300.0
2012-03-22 11:10:00,59.91,59.92,59.9,59.91,6000.0,44.1699,44.1773,44.1625,44.1699,6000.0
2012-03-22 11:15:00,59.92,59.95,59.9,59.95,2600.0,44.1773,44.1994,44.1625,44.1994,2600.0
2012-03-22 11:20:00,59.96,60.02,59.96,60.02,3600.0,44.2068,44.251,44.2068,44.251,3600.0
2012-03-22 11:25:00,60.02,60.02,59.95,59.95,4100.0,44.251,44.251,44.1994,44.1994,4100.0
2012-03-22 11:30:00,59.97,60.0,59.97,60.0,2800.0,44.2142,44.2363,44.2142,44.2363,2800.0
2012-03-22 11:35:00,59.99,60.03,59.99,60.01,3600.0,44.2289,44.2584,44.2289,44.2436,3600.0
2012-03-22 11:40:00,60.01,60.02,59.96,59.97,10600.0,44.2436,44.251,44.2068,44.2142,10600.0
2012-03-22 11:45:00,59.97,60.04,59.97,60.01,6800.0,44.2142,44.2658,44.2142,44.2436,6800.0
2012-03-22 11:50:00,60.01,60.02,60.0,60.02,3500.0,44.2436,44.251,44.2363,44.251,3500.0
2012-03-22 11:55:00,60.02,60.04,60.01,60.04,4400.0,44.251,44.2658,44.2436,44.2658,4400.0
2012-03-22 12:00:00,60.04,60.08,60.03,60.08,5500.0,44.2658,44.2953,44.2584,44.2953,5500.0
2012-03-22 12:05:00,60.08,60.12,60.08,60.1,8600.0,44.2953,44.3247,44.2953,44.31,8600.0
2012-03-22 12:10:00,60.09,60.1,60.0,60.01,9200.0,44.3026,44.31,44.2363,44.2436,9200.0
2012-03-22 12:15:00,60.01,60.04,60.0,60.04,3200.0,44.2436,44.2658,44.2363,44.2658,3200.0
2012-03-22 12:20:00,60.04,60.06,60.04,60.06,1600.0,44.2658,44.2805,44.2658,44.2805,1600.0
2012-03-22 12:25:00,60.05,60.06,60.05,60.06,3100.0,44.2731,44.2805,44.2731,44.2805,3100.0
2012-03-22 12:30:00,60.06,60.07,60.04,60.06,4000.0,44.2805,44.2879,44.2658,44.2805,4000.0
2012-03-22 12:35:00,60.05,60.09,60.05,60.08,2100.0,44.2731,44.3026,44.2731,44.2953,2100.0
2012-03-22 12:40:00,60.08,60.08,60.06,60.08,2500.0,44.2953,44.2953,44.2805,44.2953,2500.0
2012-03-22 12:45:00,60.08,60.09,60.07,60.07,2200.0,44.2953,44.3026,44.2879,44.2879,2200.0
2012-03-22 12:50:00,60.07,60.14,60.07,60.14,3700.0,44.2879,44.3395,44.2879,44.3395,3700.0
2012-03-22 12:55:00,60.13,60.14,60.11,60.11,1700.0,44.3321,44.3395,44.3174,44.3174,1700.0
2012-03-22 13:00:00,60.1,60.11,60.09,60.1,2100.0,44.31,44.3174,44.3026,44.31,2100.0
2012-03-22 13:05:00,60.1,60.11,60.09,60.11,3500.0,44.31,44.3174,44.3026,44.3174,3500.0
2012-03-22 13:10:00,60.12,60.16,60.11,60.14,4500.0,44.3247,44.3542,44.3174,44.3395,4500.0
2012-03-22 13:15:00,60.16,60.2,60.16,60.18,4000.0,44.3542,44.3837,44.3542,44.369,4000.0
2012-03-22 13:20:00,60.18,60.2,60.18,60.2,3400.0,44.369,44.3837,44.369,44.3837,3400.0
2012-03-22 13:25:00,60.21,60.26,60.21,60.24,7500.0,44.3911,44.428,44.3911,44.4132,7500.0
2012-03-22 13:30:00,60.25,60.26,60.24,60.24,4500.0,44.4206,44.428,44.4132,44.4132,4500.0
2012-03-22 13:35:00,60.23,60.27,60.23,60.26,2800.0,44.4058,44.4353,44.4058,44.428,2800.0
2012-03-22 13:40:00,60.27,60.32,60.27,60.31,10500.0,44.4353,44.4722,44.4353,44.4648,10500.0
2012-03-22 13:45:00,60.32,60.34,60.32,60.33,7700.0,44.4722,44.4869,44.4722,44.4796,7700.0
2012-03-22 13:50:00,60.32,60.36,60.31,60.33,8400.0,44.4722,44.5017,44.4648,44.4796,8400.0
2012-03-22 13:55:00,60.33,60.33,60.32,60.33,2300.0,44.4796,44.4796,44.4722,44.4796,2300.0
2012-03-22 14:00:00,60.33,60.33,60.32,60.33,1800.0,44.4796,44.4796,44.4722,44.4796,1800.0
2012-03-22 14:05:00,60.32,60.33,60.29,60.31,7500.0,44.4722,44.4796,44.4501,44.4648,7500.0
2012-03-22 14:10:00,60.31,60.32,60.29,60.31,5000.0,44.4648,44.4722,44.4501,44.4648,5000.0
2012-03-22 14:15:00,60.3,60.32,60.3,60.3,4300.0,44.4575,44.4722,44.4575,44.4575,4300.0
2012-03-22 14:20:00,60.31,60.32,60.3,60.32,5100.0,44.4648,44.4722,44.4575,44.4722,5100.0
2012-03-22 14:25:00,60.33,60.37,60.33,60.37,3700.0,44.4796,44.5091,44.4796,44.5091,3700.0
2012-03-22 14:30:00,60.37,60.38,60.34,60.35,3700.0,44.5091,44.5164,44.4869,44.4943,3700.0
2012-03-22 14:35:00,60.35,60.35,60.34,60.34,1800.0,44.4943,44.4943,44.4869,44.4869,1800.0
2012-03-22 14:40:00,60.33,60.37,60.32,60.36,5100.0,44.4796,44.5091,44.4722,44.5017,5100.0
2012-03-22 14:45:00,60.36,60.37,60.35,60.37,10500.0,44.5017,44.5091,44.4943,44.5091,10500.0
2012-03-22 14:50:00,60.37,60.41,60.37,60.41,8900.0,44.5091,44.5386,44.5091,44.5386,8900.0
2012-03-22 14:55:00,60.41,60.42,60.4,60.42,4100.0,44.5386,44.5459,44.5312,44.5459,4100.0
2012-03-22 15:00:00,60.41,60.41,60.39,60.4,10000.0,44.5386,44.5386,44.5238,44.5312,10000.0
2012-03-22 15:05:00,60.39,60.43,60.39,60.41,15800.0,44.5238,44.5533,44.5238,44.5386,15800.0
2012-03-22 15:10:00,60.41,60.43,60.4,60.4,13600.0,44.5386,44.5533,44.5312,44.5312,13600.0
2012-03-22 15:15:00,60.4,60.41,60.38,60.4,18400.0,44.5312,44.5386,44.5164,44.5312,18400.0
2012-03-22 15:20:00,60.4,60.44,60.38,60.43,10000.0,44.5312,44.5607,44.5164,44.5533,10000.0
2012-03-22 15:25:00,60.44,60.44,60.41,60.42,5500.0,44.5607,44.5607,44.5386,44.5459,5500.0
2012-03-22 15:30:00,60.41,60.42,60.39,60.4,6900.0,44.5386,44.5459,44.5238,44.5312,6900.0
2012-03-22 15:35:00,60.39,60.46,60.39,60.46,11000.0,44.5238,44.5754,44.5238,44.5754,11000.0
2012-03-22 15:40:00,60.46,60.5,60.45,60.47,13100.0,44.5754,44.6049,44.568,44.5828,13100.0
2012-03-22 15:45:00,60.47,60.49,60.43,60.47,14800.0,44.5828,44.5975,44.5533,44.5828,14800.0
2012-03-22 15:50:00,60.47,60.49,60.43,60.44,14500.0,44.5828,44.5975,44.5533,44.5607,14500.0
2012-03-22 15:55:00,60.44,60.45,60.42,60.42,27600.0,44.5607,44.568,44.5459,44.5459,27600.0
2012-03-23 09:30:00,60.31,60.41,60.28,60.38,9900.0,44.4648,44.5386,44.4427,44.5164,9900.0
2012-03-23 09:35:00,60.37,60.44,60.33,60.36,3600.0,44.5091,44.5607,44.4796,44.5017,3600.0
2012-03-23 09:40:00,60.35,60.45,60.35,60.42,9500.0,44.4943,44.568,44.4943,44.5459,9500.0
2012-03-23 09:45:00,60.41,60.42,60.3,60.4,6900.0,44.5386,44.5459,44.4575,44.5312,6900.0
2012-03-23 09:50:00,60.36,60.39,60.35,60.37,3500.0,44.5017,44.5238,44.4943,44.5091,3500.0
2012-03-23 09:55:00,60.39,60.43,60.37,60.42,5900.0,44.5238,44.5533,44.5091,44.5459,5900.0
2012-03-23 10:00:00,60.4,60.45,60.33,60.44,10300.0,44.5312,44.568,44.4796,44.5607,10300.0
2012-03-23 10:05:00,60.41,60.44,60.35,60.41,12200.0,44.5386,44.5607,44.4943,44.5386,12200.0
2012-03-23 10:10:00,60.42,60.44,60.36,60.43,8100.0,44.5459,44.5607,44.5017,44.5533,8100.0
2012-03-23 10:15:00,60.44,60.44,60.38,60.43,3800.0,44.5607,44.5607,44.5164,44.5533,3800.0
2012-03-23 10:20:00,60.43,60.43,60.36,60.37,6000.0,44.5533,44.5533,44.5017,44.5091,6000.0
2012-03-23 10:25:00,60.38,60.4,60.37,60.38,4700.0,44.5164,44.5312,44.5091,44.5164,4700.0
2012-03-23 10:30:00,60.38,60.38,60.36,60.38,3200.0,44.5164,44.5164,44.5017,44.5164,3200.0
2012-03-23 10:35:00,60.39,60.42,60.39,60.41,3100.0,44.5238,44.5459,44.5238,44.5386,3100.0
2012-03-23 10:40:00,60.42,60.47,60.41,60.42,7500.0,44.5459,44.5828,44.5386,44.5459,7500.0
2012-03-23 10:45:00,60.41,60.47,60.41,60.45,4700.0,44.5386,44.5828,44.5386,44.568,4700.0
2012-03-23 10:50:00,60.44,60.48,60.43,60.47,17900.0,44.5607,44.5902,44.5533,44.5828,17900.0
2012-03-23 10:55:00,60.46,60.53,60.46,60.52,9600.0,44.5754,44.627,44.5754,44.6197,9600.0
2012-03-23 11:00:00,60.52,60.52,60.48,60.48,1700.0,44.6197,44.6197,44.5902,44.5902,1700.0
2012-03-23 11:05:00,60.48,60.52,60.48,60.51,3700.0,44.5902,44.6197,44.5902,44.6123,3700.0
2012-03-23 11:10:00,60.52,60.52,60.48,60.49,4200.0,44.6197,44.6197,44.5902,44.5975,4200.0
2012-03-23 11:15:00,60.51,60.57,60.51,60.56,4000.0,44.6123,44.6565,44.6123,44.6491,4000.0
2012-03-23 11:20:00,60.55,60.57,60.55,60.56,1400.0,44.6418,44.6565,44.6418,44.6491,1400.0
2012-03-23 11:25:00,60.55,60.56,60.54,60.56,4500.0,44.6418,44.6491,44.6344,44.6491,4500.0
2012-03-23 11:30:00,60.57,60.58,60.53,60.53,7800.0,44.6565,44.6639,44.627,44.627,7800.0
2012-03-23 11:35:00,60.54,60.56,60.54,60.56,2900.0,44.6344,44.6491,44.6344,44.6491,2900.0
2012-03-23 11:40:00,60.56,60.57,60.56,60.57,2600.0,44.6491,44.6565,44.6491,44.6565,2600.0
2012-03-23 11:45:00,60.57,60.57,60.56,60.57,2000.0,44.6565,44.6565,44.6491,44.6565,2000.0
2012-03-23 11:50:00,60.57,60.57,60.56,60.56,3300.0,44.6565,44.6565,44.6491,44.6491,3300.0
2012-03-23 11:55:00,60.57,60.58,60.57,60.58,8500.0,44.6565,44.6639,44.6565,44.6639,8500.0
2012-03-23 12:00:00,60.57,60.57,60.55,60.56,4000.0,44.6565,44.6565,44.6418,44.6491,4000.0
2012-03-23 12:05:00,60.57,60.58,60.54,60.56,5900.0,44.6565,44.6639,44.6344,44.6491,5900.0
2012-03-23 12:10:00,60.55,60.56,60.54,60.55,5000.0,44.6418,44.6491,44.6344,44.6418,5000.0
2012-03-23 12:15:00,60.55,60.56,60.53,60.53,5400.0,44.6418,44.6491,44.627,44.627,5400.0
2012-03-23 12:20:00,60.54,60.55,60.53,60.55,2300.0,44.6344,44.6418,44.627,44.6418,2300.0
2012-03-23 12:25:00,60.55,60.55,60.54,60.54,1600.0,44.6418,44.6418,44.6344,44.6344,1600.0
2012-03-23 12:30:00,60.55,60.55,60.53,60.55,6100.0,44.6418,44.6418,44.627,44.6418,6100.0
2012-03-23 12:35:00,60.55,60.55,60.54,60.55,2800.0,44.6418,44.6418,44.6344,44.6418,2800.0
2012-03-23 12:40:00,60.55,60.55,60.54,60.55,5300.0,44.6418,44.6418,44.6344,44.6418,5300.0
2012-03-23 12:45:00,60.55,60.56,60.54,60.55,3900.0,44.6418,44.6491,44.6344,44.6418,3900.0
2012-03-23 12:50:00,60.55,60.58,60.54,60.57,8800.0,44.6418,44.6639,44.6344,44.6565,8800.0
2012-03-23 12:55:00,60.55,60.62,60.55,60.62,2600.0,44.6418,44.6934,44.6418,44.6934,2600.0
2012-03-23 13:00:00,60.62,60.66,60.62,60.66,10400.0,44.6934,44.7229,44.6934,44.7229,10400.0
2012-03-23 13:05:00,60.66,60.67,60.65,60.65,1500.0,44.7229,44.7302,44.7155,44.7155,1500.0
2012-03-23 13:10:00,60.66,60.66,60.59,60.61,13800.0,44.7229,44.7229,44.6713,44.686,13800.0
2012-03-23 13:15:00,60.62,60.67,60.62,60.67,3800.0,44.6934,44.7302,44.6934,44.7302,3800.0
2012-03-23 13:20:00,60.69,60.69,60.64,60.64,1400.0,44.745,44.745,44.7081,44.7081,1400.0
2012-03-23 13:25:00,60.63,60.64,60.58,60.62,18200.0,44.7008,44.7081,44.6639,44.6934,18200.0
2012-03-23 13:30:00,60.63,60.66,60.58,60.58,7900.0,44.7008,44.7229,44.6639,44.6639,7900.0
2012-03-23 13:35:00,60.59,60.59,60.57,60.57,3800.0,44.6713,44.6713,44.6565,44.6565,3800.0
2012-03-23 13:40:00,60.58,60.59,60.58,60.59,1800.0,44.6639,44.6713,44.6639,44.6713,1800.0
2012-03-23 13:45:00,60.58,60.61,60.58,60.61,900.0,44.6639,44.686,44.6639,44.686,900.0
2012-03-23 13:50:00,60.59,60.62,60.59,60.6,5100.0,44.6713,44.6934,44.6713,44.6786,5100.0
2012-03-23 13:55:00,60.61,60.61,60.58,60.58,4400.0,44.686,44.686,44.6639,44.6639,4400.0
2012-03-23 14:00:00,60.58,60.6,60.56,60.58,8100.0,44.6639,44.6786,44.6491,44.6639,8100.0
2012-03-23 14:05:00,60.58,60.58,60.56,60.56,3700.0,44.6639,44.6639,44.6491,44.6491,3700.0
2012-03-23 14:10:00,60.54,60.57,60.54,60.57,7100.0,44.6344,44.6565,44.6344,44.6565,7100.0
2012-03-23 14:15:00,60.57,60.61,60.57,60.59,3800.0,44.6565,44.686,44.6565,44.6713,3800.0
2012-03-23 14:20:00,60.59,60.6,60.59,60.59,1900.0,44.6713,44.6786,44.6713,44.6713,1900.0
2012-03-23 14:25:00,60.6,60.6,60.58,60.59,2000.0,44.6786,44.6786,44.6639,44.6713,2000.0
2012-03-23 14:30:00,60.58,60.58,60.56,60.57,6100.0,44.6639,44.6639,44.6491,44.6565,6100.0
2012-03-23 14:35:00,60.57,60.57,60.55,60.56,2400.0,44.6565,44.6565,44.6418,44.6491,2400.0
2012-03-23 14:40:00,60.56,60.57,60.53,60.56,6900.0,44.6491,44.6565,44.627,44.6491,6900.0
2012-03-23 14:45:00,60.56,60.57,60.55,60.56,3500.0,44.6491,44.6565,44.6418,44.6491,3500.0
2012-03-23 14:50:00,60.55,60.61,60.54,60.6,11500.0,44.6418,44.686,44.6344,44.6786,11500.0
2012-03-23 14:55:00,60.6,60.6,60.55,60.56,2300.0,44.6786,44.6786,44.6418,44.6491,2300.0
2012-03-23 15:00:00,60.55,60.56,60.54,60.55,2700.0,44.6418,44.6491,44.6344,44.6418,2700.0
2012-03-23 15:05:00,60.54,60.55,60.53,60.53,2700.0,44.6344,44.6418,44.627,44.627,2700.0
2012-03-23 15:10:00,60.52,60.52,60.51,60.52,3500.0,44.6197,44.6197,44.6123,44.6197,3500.0
2012-03-23 15:15:00,60.51,60.54,60.51,60.54,5800.0,44.6123,44.6344,44.6123,44.6344,5800.0
2012-03-23 15:20:00,60.53,60.54,60.53,60.54,2600.0,44.627,44.6344,44.627,44.6344,2600.0
2012-03-23 15:25:00,60.54,60.56,60.52,60.55,9600.0,44.6344,44.6491,44.6197,44.6418,9600.0
2012-03-23 15:30:00,60.55,60.59,60.54,60.59,15900.0,44.6418,44.6713,44.6344,44.6713,15900.0
2012-03-23 15:35:00,60.59,60.6,60.58,60.6,5400.0,44.6713,44.6786,44.6639,44.6786,5400.0
2012-03-23 15:40:00,60.59,60.61,60.55,60.56,9300.0,44.6713,44.686,44.6418,44.6491,9300.0
2012-03-23 15:45:00,60.55,60.55,60.51,60.51,21900.0,44.6418,44.6418,44.6123,44.6123,21900.0
2012-03-23 15:50:00,60.52,60.53,60.51,60.53,14700.0,44.6197,44.627,44.6123,44.627,14700.0
2012-03-23 15:55:00,60.53,60.58,60.52,60.55,44200.0,44.627,44.6639,44.6197,44.6418,44200.0
2012-03-26 09:30:00,60.69,60.99,60.69,60.99,15100.0,44.745,44.9662,44.745,44.9662,15100.0
2012-03-26 09:35:00,60.98,61.07,60.97,61.02,13900.0,44.9588,45.0252,44.9514,44.9883,13900.0
2012-03-26 09:40:00,61.03,61.03,60.95,60.97,9200.0,44.9957,44.9957,44.9367,44.9514,9200.0
2012-03-26 09:45:00,60.95,61.07,60.95,61.04,13000.0,44.9367,45.0252,44.9367,45.003,13000.0
2012-03-26 09:50:00,61.04,61.17,61.04,61.17,8500.0,45.003,45.0989,45.003,45.0989,8500.0
2012-03-26 09:55:00,61.17,61.18,61.02,61.03,13900.0,45.0989,45.1063,44.9883,44.9957,13900.0
2012-03-26 10:00:00,61.03,61.08,60.97,61.08,11500.0,44.9957,45.0325,44.9514,45.0325,11500.0
2012-03-26 10:05:00,61.09,61.26,61.09,61.21,23600.0,45.0399,45.1652,45.0399,45.1284,23600.0
2012-03-26 10:10:00,61.22,61.24,61.17,61.2,6200.0,45.1357,45.1505,45.0989,45.121,6200.0
2012-03-26 10:15:00,61.2,61.2,61.11,61.11,7900.0,45.121,45.121,45.0546,45.0546,7900.0
2012-03-26 10:20:00,61.09,61.15,61.09,61.12,5000.0,45.0399,45.0841,45.0399,45.062,5000.0
2012-03-26 10:25:00,61.12,61.13,61.05,61.05,3100.0,45.062,45.0694,45.0104,45.0104,3100.0
2012-03-26 10:30:00,61.06,61.19,61.03,61.19,30000.0,45.0178,45.1136,44.9957,45.1136,30000.0
2012-03-26 10:35:00,61.19,61.19,61.11,61.13,12300.0,45.1136,45.1136,45.0546,45.0694,12300.0
2012-03-26 10:40:00,61.13,61.13,61.05,61.05,4800.0,45.0694,45.0694,45.0104,45.0104,4800.0
2012-03-26 10:45:00,61.03,61.06,60.97,61.04,28500.0,44.9957,45.0178,44.9514,45.003,28500.0
2012-03-26 10:50:00,61.04,61.05,61.03,61.05,6100.0,45.003,45.0104,44.9957,45.0104,6100.0
2012-03-26 10:55:00,61.05,61.13,61.02,61.1,18000.0,45.0104,45.0694,44.9883,45.0473,18000.0
2012-03-26 11:00:00,61.1,61.11,61.09,61.1,4200.0,45.0473,45.0546,45.0399,45.0473,4200.0
2012-03-26 11:05:00,61.1,61.11,61.09,61.11,3600.0,45.0473,45.0546,45.0399,45.0546,3600.0
2012-03-26 11:10:00,61.11,61.11,61.09,61.1,3000.0,45.0546,45.0546,45.0399,45.0473,3000.0
2012-03-26 11:15:00,61.09,61.12,61.08,61.11,8900.0,45.0399,45.062,45.0325,45.0546,8900.0
2012-03-26 11:20:00,61.1,61.11,61.09,61.1,4100.0,45.0473,45.0546,45.0399,45.0473,4100.0
2012-03-26 11:25:00,61.1,61.1,61.09,61.1,6800.0,45.0473,45.0473,45.0399,45.0473,6800.0
2012-03-26 11:30:00,61.1,61.1,61.07,61.07,6700.0,45.0473,45.0473,45.0252,45.0252,6700.0
2012-03-26 11:35:00,61.08,61.14,61.07,61.13,13100.0,45.0325,45.0768,45.0252,45.0694,13100.0
2012-03-26 11:40:00,61.13,61.13,61.1,61.1,8400.0,45.0694,45.0694,45.0473,45.0473,8400.0
2012-03-26 11:45:00,61.1,61.12,61.1,61.12,9400.0,45.0473,45.062,45.0473,45.062,9400.0
2012-03-26 11:50:00,61.11,61.12,61.11,61.12,8500.0,45.0546,45.062,45.0546,45.062,8500.0
2012-03-26 11:55:00,61.12,61.12,61.1,61.1,7700.0,45.062,45.062,45.0473,45.0473,7700.0
2012-03-26 12:00:00,61.1,61.11,61.1,61.1,1300.0,45.0473,45.0546,45.0473,45.0473,1300.0
2012-03-26 12:05:00,61.1,61.11,61.1,61.1,2700.0,45.0473,45.0546,45.0473,45.0473,2700.0
2012-03-26 12:10:00,61.1,61.1,61.09,61.1,6500.0,45.0473,45.0473,45.0399,45.0473,6500.0
2012-03-26 12:15:00,61.1,61.12,61.09,61.1,6600.0,45.0473,45.062,45.0399,45.0473,6600.0
2012-03-26 12:20:00,61.11,61.11,61.09,61.1,9200.0,45.0546,45.0546,45.0399,45.0473,9200.0
2012-03-26 12:25:00,61.1,61.15,61.1,61.12,10000.0,45.0473,45.0841,45.0473,45.062,10000.0
2012-03-26 12:30:00,61.11,61.11,61.1,61.1,1000.0,45.0546,45.0546,45.0473,45.0473,1000.0
2012-03-26 12:35:00,61.1,61.11,61.1,61.1,2200.0,45.0473,45.0546,45.0473,45.0473,2200.0
2012-03-26 12:40:00,61.11,61.12,61.1,61.12,5200.0,45.0546,45.062,45.0473,45.062,5200.0
2012-03-26 12:45:00,61.12,61.12,61.1,61.1,5000.0,45.062,45.062,45.0473,45.0473,5000.0
2012-03-26 12:50:00,61.1,61.1,61.09,61.1,8900.0,45.0473,45.0473,45.0399,45.0473,8900.0
2012-03-26 12:55:00,61.09,61.1,61.09,61.09,7200.0,45.0399,45.0473,45.0399,45.0399,7200.0
2012-03-26 13:00:00,61.09,61.1,61.06,61.1,18300.0,45.0399,45.0473,45.0178,45.0473,18300.0
2012-03-26 13:05:00,61.11,61.13,61.11,61.13,1400.0,45.0546,45.0694,45.0546,45.0694,1400.0
2012-03-26 13:10:00,61.12,61.13,61.12,61.12,1400.0,45.062,45.0694,45.062,45.062,1400.0
2012-03-26 13:15:00,61.12,61.12,61.09,61.09,3500.0,45.062,45.062,45.0399,45.0399,3500.0
2012-03-26 13:20:00,61.09,61.1,61.09,61.09,3600.0,45.0399,45.0473,45.0399,45.0399,3600.0
2012-03-26 13:25:00,61.09,61.1,61.08,61.08,5300.0,45.0399,45.0473,45.0325,45.0325,5300.0
2012-03-26 13:30:00,61.07,61.08,61.06,61.07,8800.0,45.0252,45.0325,45.0178,45.0252,8800.0
2012-03-26 13:35:00,61.07,61.07,61.04,61.04,7400.0,45.0252,45.0252,45.003,45.003,7400.0
2012-03-26 13:40:00,61.04,61.04,61.0,61.0,7800.0,45.003,45.003,44.9735,44.9735,7800.0
2012-03-26 13:45:00,61.0,61.0,60.96,60.96,6500.0,44.9735,44.9735,44.9441,44.9441,6500.0
2012-03-26 13:50:00,60.97,61.08,60.96,61.04,28600.0,44.9514,45.0325,44.9441,45.003,28600.0
2012-03-26 13:55:00,61.03,61.04,61.01,61.01,2600.0,44.9957,45.003,44.9809,44.9809,2600.0
2012-03-26 14:00:00,61.02,61.02,60.98,60.98,3200.0,44.9883,44.9883,44.9588,44.9588,3200.0
2012-03-26 14:05:00,60.99,61.09,60.98,61.04,25000.0,44.9662,45.0399,44.9588,45.003,25000.0
2012-03-26 14:10:00,61.04,61.04,61.0,61.0,5100.0,45.003,45.003,44.9735,44.9735,5100.0
2012-03-26 14:15:00,61.01,61.01,60.99,60.99,2600.0,44.9809,44.9809,44.9662,44.9662,2600.0
2012-03-26 14:20:00,61.0,61.06,60.99,61.05,7800.0,44.9735,45.0178,44.9662,45.0104,7800.0
2012-03-26 14:25:00,61.06,61.06,61.03,61.03,2200.0,45.0178,45.0178,44.9957,44.9957,2200.0
2012-03-26 14:30:00,61.03,61.03,61.0,61.01,2800.0,44.9957,44.9957,44.9735,44.9809,2800.0
2012-03-26 14:35:00,61.01,61.02,61.0,61.02,5600.0,44.9809,44.9883,44.9735,44.9883,5600.0
2012-03-26 14:40:00,61.02,61.05,60.99,61.03,6600.0,44.9883,45.0104,44.9662,44.9957,6600.0
2012-03-26 14:45:00,61.04,61.04,61.01,61.01,2700.0,45.003,45.003,44.9809,44.9809,2700.0
2012-03-26 14:50:00,61.02,61.06,60.98,61.05,21400.0,44.9883,45.0178,44.9588,45.0104,21400.0
2012-03-26 14:55:00,61.06,61.1,61.05,61.07,5900.0,45.0178,45.0473,45.0104,45.0252,5900.0
2012-03-26 15:00:00,61.07,61.13,61.05,61.13,7800.0,45.0252,45.0694,45.0104,45.0694,7800.0
2012-03-26 15:05:00,61.14,61.16,61.14,61.14,5400.0,45.0768,45.0915,45.0768,45.0768,5400.0
2012-03-26 15:10:00,61.14,61.15,61.13,61.14,4400.0,45.0768,45.0841,45.0694,45.0768,4400.0
2012-03-26 15:15:00,61.14,61.17,61.14,61.16,10600.0,45.0768,45.0989,45.0768,45.0915,10600.0
2012-03-26 15:20:00,61.15,61.16,61.13,61.16,7300.0,45.0841,45.0915,45.0694,45.0915,7300.0
2012-03-26 15:25:00,61.15,61.17,61.14,61.16,6900.0,45.0841,45.0989,45.0768,45.0915,6900.0
2012-03-26 15:30:00,61.16,61.16,61.11,61.11,9800.0,45.0915,45.0915,45.0546,45.0546,9800.0
2012-03-26 15:35:00,61.11,61.14,61.11,61.13,25200.0,45.0546,45.0768,45.0546,45.0694,25200.0
2012-03-26 15:40:00,61.13,61.14,61.13,61.13,10800.0,45.0694,45.0768,45.0694,45.0694,10800.0
2012-03-26 15:45:00,61.14,61.32,61.14,61.32,92300.0,45.0768,45.2095,45.0768,45.2095,92300.0
2012-03-26 15:50:00,61.31,61.32,61.23,61.26,31400.0,45.2021,45.2095,45.1431,45.1652,31400.0
2012-03-26 15:55:00,61.25,61.25,61.21,61.22,39300.0,45.1579,45.1579,45.1284,45.1357,39300.0
2012-03-27 09:30:00,61.36,61.48,61.27,61.45,19000.0,45.239,45.3274,45.1726,45.3053,19000.0
2012-03-27 09:35:00,61.44,61.48,61.4,61.46,7200.0,45.2979,45.3274,45.2685,45.3127,7200.0
2012-03-27 09:40:00,61.45,61.45,61.34,61.35,8800.0,45.3053,45.3053,45.2242,45.2316,8800.0
2012-03-27 09:45:00,61.35,61.39,61.35,61.39,3500.0,45.2316,45.2611,45.2316,45.2611,3500.0
2012-03-27 09:50:00,61.37,61.42,61.34,61.35,5700.0,45.2463,45.2832,45.2242,45.2316,5700.0
2012-03-27 09:55:00,61.36,61.4,61.36,61.38,3800.0,45.239,45.2685,45.239,45.2537,3800.0
2012-03-27 10:00:00,61.37,61.37,61.31,61.34,5400.0,45.2463,45.2463,45.2021,45.2242,5400.0
2012-03-27 10:05:00,61.33,61.34,61.21,61.29,8700.0,45.2168,45.2242,45.1284,45.1874,8700.0
2012-03-27 10:10:00,61.28,61.32,61.25,61.26,4900.0,45.18,45.2095,45.1579,45.1652,4900.0
2012-03-27 10:15:00,61.26,61.33,61.24,61.26,9000.0,45.1652,45.2168,45.1505,45.1652,9000.0
2012-03-27 10:20:00,61.26,61.27,61.22,61.25,8500.0,45.1652,45.1726,45.1357,45.1579,8500.0
2012-03-27 10:25:00,61.23,61.26,61.19,61.25,11000.0,45.1431,45.1652,45.1136,45.1579,11000.0
2012-03-27 10:30:00,61.25,61.28,61.25,61.25,5900.0,45.1579,45.18,45.1579,45.1579,5900.0
2012-03-27 10:35:00,61.23,61.26,61.18,61.18,6400.0,45.1431,45.1652,45.1063,45.1063,6400.0
2012-03-27 10:40:00,61.19,61.2,61.18,61.2,3600.0,45.1136,45.121,45.1063,45.121,3600.0
2012-03-27 10:45:00,61.2,61.27,61.2,61.25,6400.0,45.121,45.1726,45.121,45.1579,6400.0
2012-03-27 10:50:00,61.25,61.25,61.18,61.21,6000.0,45.1579,45.1579,45.1063,45.1284,6000.0
2012-03-27 10:55:00,61.2,61.27,61.2,61.24,7500.0,45.121,45.1726,45.121,45.1505,7500.0
2012-03-27 11:00:00,61.23,61.27,61.23,61.26,2200.0,45.1431,45.1726,45.1431,45.1652,2200.0
2012-03-27 11:05:00,61.25,61.29,61.25,61.29,5300.0,45.1579,45.1874,45.1579,45.1874,5300.0
2012-03-27 11:10:00,61.3,61.3,61.28,61.28,1500.0,45.1947,45.1947,45.18,45.18,1500.0
2012-03-27 11:15:00,61.29,61.32,61.27,61.31,6500.0,45.1874,45.2095,45.1726,45.2021,6500.0
2012-03-27 11:20:00,61.31,61.38,61.31,61.38,6500.0,45.2021,45.2537,45.2021,45.2537,6500.0
2012-03-27 11:25:00,61.38,61.39,61.32,61.35,8200.0,45.2537,45.2611,45.2095,45.2316,8200.0
2012-03-27 11:30:00,61.35,61.39,61.33,61.38,10200.0,45.2316,45.2611,45.2168,45.2537,10200.0
2012-03-27 11:35:00,61.38,61.38,61.36,61.38,3100.0,45.2537,45.2537,45.239,45.2537,3100.0
2012-03-27 11:40:00,61.37,61.39,61.36,61.38,3000.0,45.2463,45.2611,45.239,45.2537,3000.0
2012-03-27 11:45:00,61.38,61.38,61.37,61.37,1300.0,45.2537,45.2537,45.2463,45.2463,1300.0
2012-03-27 11:50:00,61.37,61.38,61.34,61.38,3800.0,45.2463,45.2537,45.2242,45.2537,3800.0
2012-03-27 11:55:00,61.39,61.41,61.37,61.39,6100.0,45.2611,45.2758,45.2463,45.2611,6100.0
2012-03-27 12:00:00,61.4,61.43,61.39,61.41,5800.0,45.2685,45.2906,45.2611,45.2758,5800.0
2012-03-27 12:05:00,61.39,61.41,61.38,61.41,2100.0,45.2611,45.2758,45.2537,45.2758,2100.0
2012-03-27 12:10:00,61.41,61.42,61.4,61.4,1400.0,45.2758,45.2832,45.2685,45.2685,1400.0
2012-03-27 12:15:00,61.41,61.41,61.37,61.37,2900.0,45.2758,45.2758,45.2463,45.2463,2900.0
2012-03-27 12:20:00,61.37,61.37,61.32,61.32,3700.0,45.2463,45.2463,45.2095,45.2095,3700.0
2012-03-27 12:25:00,61.33,61.34,61.33,61.33,1000.0,45.2168,45.2242,45.2168,45.2168,1000.0
2012-03-27 12:30:00,61.33,61.35,61.33,61.33,3300.0,45.2168,45.2316,45.2168,45.2168,3300.0
2012-03-27 12:35:00,61.33,61.33,61.32,61.32,500.0,45.2168,45.2168,45.2095,45.2095,500.0
2012-03-27 12:40:00,61.33,61.33,61.32,61.32,500.0,45.2168,45.2168,45.2095,45.2095,500.0
2012-03-27 12:45:00,61.32,61.33,61.29,61.3,3800.0,45.2095,45.2168,45.1874,45.1947,3800.0
2012-03-27 12:50:00,61.29,61.3,61.26,61.29,3000.0,45.1874,45.1947,45.1652,45.1874,3000.0
2012-03-27 12:55:00,61.29,61.3,61.28,61.3,3400.0,45.1874,45.1947,45.18,45.1947,3400.0
2012-03-27 13:00:00,61.31,61.34,61.31,61.33,2100.0,45.2021,45.2242,45.2021,45.2168,2100.0
2012-03-27 13:05:00,61.34,61.38,61.33,61.38,3500.0,45.2242,45.2537,45.2168,45.2537,3500.0
2012-03-27 13:10:00,61.37,61.37,61.34,61.35,2400.0,45.2463,45.2463,45.2242,45.2316,2400.0
2012-03-27 13:15:00,61.37,61.37,61.33,61.33,2100.0,45.2463,45.2463,45.2168,45.2168,2100.0
2012-03-27 13:20:00,61.34,61.35,61.33,61.35,1800.0,45.2242,45.2316,45.2168,45.2316,1800.0
2012-03-27 13:25:00,61.35,61.37,61.35,61.37,1000.0,45.2316,45.2463,45.2316,45.2463,1000.0
2012-03-27 13:30:00,61.37,61.37,61.36,61.36,1800.0,45.2463,45.2463,45.239,45.239,1800.0
2012-03-27 13:35:00,61.37,61.4,61.37,61.4,2700.0,45.2463,45.2685,45.2463,45.2685,2700.0
2012-03-27 13:40:00,61.4,61.4,61.39,61.4,1700.0,45.2685,45.2685,45.2611,45.2685,1700.0
2012-03-27 13:45:00,61.4,61.42,61.39,61.39,6000.0,45.2685,45.2832,45.2611,45.2611,6000.0
2012-03-27 13:50:00,61.4,61.43,61.38,61.43,7800.0,45.2685,45.2906,45.2537,45.2906,7800.0
2012-03-27 13:55:00,61.41,61.42,61.39,61.41,3100.0,45.2758,45.2832,45.2611,45.2758,3100.0
2012-03-27 14:00:00,61.4,61.4,61.36,61.36,4500.0,45.2685,45.2685,45.239,45.239,4500.0
2012-03-27 14:05:00,61.36,61.36,61.33,61.33,2700.0,45.239,45.239,45.2168,45.2168,2700.0
2012-03-27 14:10:00,61.33,61.35,61.27,61.27,12300.0,45.2168,45.2316,45.1726,45.1726,12300.0
2012-03-27 14:15:00,61.28,61.28,61.26,61.27,6800.0,45.18,45.18,45.1652,45.1726,6800.0
2012-03-27 14:20:00,61.26,61.27,61.25,61.26,3000.0,45.1652,45.1726,45.1579,45.1652,3000.0
2012-03-27 14:25:00,61.25,61.27,61.25,61.27,3500.0,45.1579,45.1726,45.1579,45.1726,3500.0
2012-03-27 14:30:00,61.27,61.28,61.27,61.28,8900.0,45.1726,45.18,45.1726,45.18,8900.0
2012-03-27 14:35:00,61.28,61.28,61.21,61.22,8800.0,45.18,45.18,45.1284,45.1357,8800.0
2012-03-27 14:40:00,61.23,61.25,61.23,61.25,2100.0,45.1431,45.1579,45.1431,45.1579,2100.0
2012-03-27 14:45:00,61.25,61.25,61.23,61.25,5600.0,45.1579,45.1579,45.1431,45.1579,5600.0
2012-03-27 14:50:00,61.25,61.27,61.24,61.24,4000.0,45.1579,45.1726,45.1505,45.1505,4000.0
2012-03-27 14:55:00,61.25,61.25,61.23,61.23,3000.0,45.1579,45.1579,45.1431,45.1431,3000.0
2012-03-27 15:00:00,61.23,61.24,61.21,61.21,3800.0,45.1431,45.1505,45.1284,45.1284,3800.0
2012-03-27 15:05:00,61.21,61.27,61.21,61.25,46200.0,45.1284,45.1726,45.1284,45.1579,46200.0
2012-03-27 15:10:00,61.24,61.25,61.2,61.2,8000.0,45.1505,45.1579,45.121,45.121,8000.0
2012-03-27 15:15:00,61.2,61.21,61.17,61.2,8500.0,45.121,45.1284,45.0989,45.121,8500.0
2012-03-27 15:20:00,61.21,61.25,61.18,61.24,14700.0,45.1284,45.1579,45.1063,45.1505,14700.0
2012-03-27 15:25:00,61.25,61.28,61.24,61.27,4700.0,45.1579,45.18,45.1505,45.1726,4700.0
2012-03-27 15:30:00,61.27,61.31,61.27,61.3,8500.0,45.1726,45.2021,45.1726,45.1947,8500.0
2012-03-27 15:35:00,61.29,61.33,61.29,61.32,9600.0,45.1874,45.2168,45.1874,45.2095,9600.0
2012-03-27 15:40:00,61.31,61.34,61.31,61.31,10300.0,45.2021,45.2242,45.2021,45.2021,10300.0
2012-03-27 15:45:00,61.31,61.32,61.28,61.32,21500.0,45.2021,45.2095,45.18,45.2095,21500.0
2012-03-27 15:50:00,61.32,61.33,61.27,61.29,21400.0,45.2095,45.2168,45.1726,45.1874,21400.0
2012-03-27 15:55:00,61.3,61.33,61.29,61.32,44500.0,45.1947,45.2168,45.1874,45.2095,44500.0
2012-03-28 09:30:00,61.26,61.26,61.01,61.15,12200.0,45.1652,45.1652,44.9809,45.0841,12200.0
2012-03-28 09:35:00,61.21,61.24,61.13,61.15,4800.0,45.1284,45.1505,45.0694,45.0841,4800.0
2012-03-28 09:40:00,61.18,61.18,61.04,61.1,6700.0,45.1063,45.1063,45.003,45.0473,6700.0
2012-03-28 09:45:00,61.09,61.13,61.03,61.05,13100.0,45.0399,45.0694,44.9957,45.0104,13100.0
2012-03-28 09:50:00,61.05,61.09,61.01,61.04,14200.0,45.0104,45.0399,44.9809,45.003,14200.0
2012-03-28 09:55:00,61.04,61.1,61.02,61.1,12000.0,45.003,45.0473,44.9883,45.0473,12000.0
2012-03-28 10:00:00,61.12,61.13,61.07,61.07,9300.0,45.062,45.0694,45.0252,45.0252,9300.0
2012-03-28 10:05:00,61.08,61.16,61.06,61.12,7800.0,45.0325,45.0915,45.0178,45.062,7800.0
2012-03-28 10:10:00,61.12,61.18,61.12,61.15,6500.0,45.062,45.1063,45.062,45.0841,6500.0
2012-03-28 10:15:00,61.14,61.2,61.1,61.16,11800.0,45.0768,45.121,45.0473,45.0915,11800.0
2012-03-28 10:20:00,61.15,61.21,61.15,61.21,3400.0,45.0841,45.1284,45.0841,45.1284,3400.0
2012-03-28 10:25:00,61.22,61.28,61.2,61.21,6300.0,45.1357,45.18,45.121,45.1284,6300.0
2012-03-28 10:30:00,61.2,61.25,61.16,61.23,4200.0,45.121,45.1579,45.0915,45.1431,4200.0
2012-03-28 10:35:00,61.24,61.24,61.16,61.19,3000.0,45.1505,45.1505,45.0915,45.1136,3000.0
2012-03-28 10:40:00,61.2,61.21,61.11,61.12,5000.0,45.121,45.1284,45.0546,45.062,5000.0
2012-03-28 10:45:00,61.12,61.17,61.11,61.12,7500.0,45.062,45.0989,45.0546,45.062,7500.0
2012-03-28 10:50:00,61.14,61.19,61.11,61.17,3600.0,45.0768,45.1136,45.0546,45.0989,3600.0
2012-03-28 10:55:00,61.17,61.18,61.15,61.17,2600.0,45.0989,45.1063,45.0841,45.0989,2600.0
2012-03-28 11:00:00,61.16,61.16,61.09,61.1,6200.0,45.0915,45.0915,45.0399,45.0473,6200.0
2012-03-28 11:05:00,61.09,61.09,61.06,61.09,6800.0,45.0399,45.0399,45.0178,45.0399,6800.0
2012-03-28 11:10:00,61.09,61.09,61.06,61.08,6200.0,45.0399,45.0399,45.0178,45.0325,6200.0
2012-03-28 11:15:00,61.07,61.07,61.05,61.05,2800.0,45.0252,45.0252,45.0104,45.0104,2800.0
2012-03-28 11:20:00,61.06,61.06,61.01,61.02,5100.0,45.0178,45.0178,44.9809,44.9883,5100.0
2012-03-28 11:25:00,61.02,61.04,61.02,61.03,4300.0,44.9883,45.003,44.9883,44.9957,4300.0
2012-03-28 11:30:00,61.04,61.04,61.01,61.02,4000.0,45.003,45.003,44.9809,44.9883,4000.0
2012-03-28 11:35:00,61.01,61.01,60.96,60.97,4500.0,44.9809,44.9809,44.9441,44.9514,4500.0
2012-03-28 11:40:00,60.97,60.98,60.96,60.97,1800.0,44.9514,44.9588,44.9441,44.9514,1800.0
2012-03-28 11:45:00,60.97,60.97,60.92,60.92,3700.0,44.9514,44.9514,44.9146,44.9146,3700.0
2012-03-28 11:50:00,60.91,60.93,60.82,60.86,8500.0,44.9072,44.9219,44.8408,44.8703,8500.0
2012-03-28 11:55:00,60.85,60.85,60.81,60.82,3000.0,44.863,44.863,44.8335,44.8408,3000.0
2012-03-28 12:00:00,60.83,60.84,60.81,60.81,2100.0,44.8482,44.8556,44.8335,44.8335,2100.0
2012-03-28 12:05:00,60.82,60.86,60.82,60.85,3700.0,44.8408,44.8703,44.8408,44.863,3700.0
2012-03-28 12:10:00,60.86,60.87,60.85,60.87,2300.0,44.8703,44.8777,44.863,44.8777,2300.0
2012-03-28 12:15:00,60.87,60.97,60.87,60.95,2900.0,44.8777,44.9514,44.8777,44.9367,2900.0
2012-03-28 12:20:00,60.95,60.95,60.88,60.88,3200.0,44.9367,44.9367,44.8851,44.8851,3200.0
2012-03-28 12:25:00,60.89,60.9,60.88,60.89,1400.0,44.8924,44.8998,44.8851,44.8924,1400.0
2012-03-28 12:30:00,60.88,60.9,60.84,60.84,5700.0,44.8851,44.8998,44.8556,44.8556,5700.0
2012-03-28 12:35:00,60.85,60.85,60.82,60.83,3600.0,44.863,44.863,44.8408,44.8482,3600.0
2012-03-28 12:40:00,60.85,60.86,60.84,60.84,1800.0,44.863,44.8703,44.8556,44.8556,1800.0
2012-03-28 12:45:00,60.85,60.89,60.85,60.89,5400.0,44.863,44.8924,44.863,44.8924,5400.0
2012-03-28 12:50:00,60.89,60.89,60.87,60.88,2600.0,44.8924,44.8924,44.8777,44.8851,2600.0
2012-03-28 12:55:00,60.9,60.91,60.89,60.91,2400.0,44.8998,44.9072,44.8924,44.9072,2400.0
2012-03-28 13:00:00,60.91,60.92,60.9,60.91,3300.0,44.9072,44.9146,44.8998,44.9072,3300.0
2012-03-28 13:05:00,60.91,60.91,60.86,60.88,3900.0,44.9072,44.9072,44.8703,44.8851,3900.0
2012-03-28 13:10:00,60.87,60.88,60.84,60.88,4500.0,44.8777,44.8851,44.8556,44.8851,4500.0
2012-03-28 13:15:00,60.87,60.87,60.84,60.85,1500.0,44.8777,44.8777,44.8556,44.863,1500.0
2012-03-28 13:20:00,60.85,60.86,60.83,60.85,2700.0,44.863,44.8703,44.8482,44.863,2700.0
2012-03-28 13:25:00,60.85,60.86,60.82,60.86,1900.0,44.863,44.8703,44.8408,44.8703,1900.0
2012-03-28 13:30:00,60.86,60.86,60.84,60.84,2100.0,44.8703,44.8703,44.8556,44.8556,2100.0
2012-03-28 13:35:00,60.83,60.85,60.82,60.85,2200.0,44.8482,44.863,44.8408,44.863,2200.0
2012-03-28 13:40:00,60.89,60.89,60.85,60.85,3000.0,44.8924,44.8924,44.863,44.863,3000.0
2012-03-28 13:45:00,60.86,60.86,60.82,60.83,1200.0,44.8703,44.8703,44.8408,44.8482,1200.0
2012-03-28 13:50:00,60.84,60.84,60.82,60.83,3300.0,44.8556,44.8556,44.8408,44.8482,3300.0
2012-03-28 13:55:00,60.83,60.86,60.83,60.85,2800.0,44.8482,44.8703,44.8482,44.863,2800.0
2012-03-28 14:00:00,60.86,60.86,60.81,60.81,3400.0,44.8703,44.8703,44.8335,44.8335,3400.0
2012-03-28 14:05:00,60.81,60.81,60.76,60.77,6800.0,44.8335,44.8335,44.7966,44.804,6800.0
2012-03-28 14:10:00,60.77,60.8,60.76,60.79,1900.0,44.804,44.8261,44.7966,44.8187,1900.0
2012-03-28 14:15:00,60.8,60.81,60.77,60.77,4700.0,44.8261,44.8335,44.804,44.804,4700.0
2012-03-28 14:20:00,60.77,60.8,60.75,60.78,17400.0,44.804,44.8261,44.7892,44.8113,17400.0
2012-03-28 14:25:00,60.79,60.81,60.77,60.81,3400.0,44.8187,44.8335,44.804,44.8335,3400.0
2012-03-28 14:30:00,60.82,60.83,60.81,60.81,2700.0,44.8408,44.8482,44.8335,44.8335,2700.0
2012-03-28 14:35:00,60.81,60.83,60.81,60.81,5300.0,44.8335,44.8482,44.8335,44.8335,5300.0
2012-03-28 14:40:00,60.8,60.84,60.8,60.84,3100.0,44.8261,44.8556,44.8261,44.8556,3100.0
2012-03-28 14:45:00,60.83,60.86,60.83,60.86,2000.0,44.8482,44.8703,44.8482,44.8703,2000.0
2012-03-28 14:50:00,60.85,60.87,60.85,60.86,3300.0,44.863,44.8777,44.863,44.8703,3300.0
2012-03-28 14:55:00,60.86,60.87,60.84,60.86,6300.0,44.8703,44.8777,44.8556,44.8703,6300.0
2012-03-28 15:00:00,60.87,60.88,60.83,60.86,34500.0,44.8777,44.8851,44.8482,44.8703,34500.0
2012-03-28 15:05:00,60.86,60.87,60.84,60.87,6300.0,44.8703,44.8777,44.8556,44.8777,6300.0
2012-03-28 15:10:00,60.87,60.87,60.84,60.84,3600.0,44.8777,44.8777,44.8556,44.8556,3600.0
2012-03-28 15:15:00,60.83,60.84,60.82,60.82,4100.0,44.8482,44.8556,44.8408,44.8408,4100.0
2012-03-28 15:20:00,60.83,60.83,60.8,60.82,6900.0,44.8482,44.8482,44.8261,44.8408,6900.0
2012-03-28 15:25:00,60.81,60.83,60.81,60.83,4600.0,44.8335,44.8482,44.8335,44.8482,4600.0
2012-03-28 15:30:00,60.82,60.85,60.8,60.84,9000.0,44.8408,44.863,44.8261,44.8556,9000.0
2012-03-28 15:35:00,60.85,60.85,60.78,60.81,12400.0,44.863,44.863,44.8113,44.8335,12400.0
2012-03-28 15:40:00,60.82,60.88,60.82,60.88,10100.0,44.8408,44.8851,44.8408,44.8851,10100.0
2012-03-28 15:45:00,60.87,60.9,60.85,60.85,15700.0,44.8777,44.8998,44.863,44.863,15700.0
2012-03-28 15:50:00,60.85,60.88,60.85,60.88,13000.0,44.863,44.8851,44.863,44.8851,13000.0
2012-03-28 15:55:00,60.88,60.91,60.86,60.9,28200.0,44.8851,44.9072,44.8703,44.8998,28200.0
2012-03-29 09:30:00,60.83,60.87,60.77,60.78,12300.0,44.8482,44.8777,44.804,44.8113,12300.0
2012-03-29 09:35:00,60.79,60.79,60.58,60.58,4100.0,44.8187,44.8187,44.6639,44.6639,4100.0
2012-03-29 09:40:00,60.59,60.71,60.59,60.69,5500.0,44.6713,44.7597,44.6713,44.745,5500.0
2012-03-29 09:45:00,60.68,60.68,60.6,60.64,6400.0,44.7376,44.7376,44.6786,44.7081,6400.0
2012-03-29 09:50:00,60.65,60.65,60.61,60.63,11500.0,44.7155,44.7155,44.686,44.7008,11500.0
2012-03-29 09:55:00,60.64,60.65,60.6,60.63,8000.0,44.7081,44.7155,44.6786,44.7008,8000.0
2012-03-29 10:00:00,60.64,60.73,60.61,60.73,7300.0,44.7081,44.7745,44.686,44.7745,7300.0
2012-03-29 10:05:00,60.73,60.73,60.62,60.62,4800.0,44.7745,44.7745,44.6934,44.6934,4800.0
2012-03-29 10:10:00,60.61,60.66,60.55,60.62,11500.0,44.686,44.7229,44.6418,44.6934,11500.0
2012-03-29 10:15:00,60.62,60.63,60.55,60.55,10300.0,44.6934,44.7008,44.6418,44.6418,10300.0
2012-03-29 10:20:00,60.56,60.63,60.56,60.62,4400.0,44.6491,44.7008,44.6491,44.6934,4400.0
2012-03-29 10:25:00,60.63,60.63,60.54,60.54,4300.0,44.7008,44.7008,44.6344,44.6344,4300.0
2012-03-29 10:30:00,60.52,60.54,60.5,60.53,4000.0,44.6197,44.6344,44.6049,44.627,4000.0
2012-03-29 10:35:00,60.53,60.56,60.52,60.54,5700.0,44.627,44.6491,44.6197,44.6344,5700.0
2012-03-29 10:40:00,60.54,60.64,60.54,60.64,7500.0,44.6344,44.7081,44.6344,44.7081,7500.0
2012-03-29 10:45:00,60.63,60.65,60.61,60.64,9100.0,44.7008,44.7155,44.686,44.7081,9100.0
2012-03-29 10:50:00,60.63,60.67,60.63,60.66,2500.0,44.7008,44.7302,44.7008,44.7229,2500.0
2012-03-29 10:55:00,60.66,60.74,60.66,60.71,5500.0,44.7229,44.7819,44.7229,44.7597,5500.0
2012-03-29 11:00:00,60.72,60.75,60.7,60.75,2800.0,44.7671,44.7892,44.7524,44.7892,2800.0
2012-03-29 11:05:00,60.75,60.78,60.69,60.73,7300.0,44.7892,44.8113,44.745,44.7745,7300.0
2012-03-29 11:10:00,60.75,60.92,60.75,60.92,51000.0,44.7892,44.9146,44.7892,44.9146,51000.0
2012-03-29 11:15:00,60.92,60.95,60.88,60.88,5000.0,44.9146,44.9367,44.8851,44.8851,5000.0
2012-03-29 11:20:00,60.88,60.93,60.85,60.85,8200.0,44.8851,44.9219,44.863,44.863,8200.0
2012-03-29 11:25:00,60.84,60.86,60.76,60.76,5600.0,44.8556,44.8703,44.7966,44.7966,5600.0
2012-03-29 11:30:00,60.76,60.82,60.75,60.82,12200.0,44.7966,44.8408,44.7892,44.8408,12200.0
2012-03-29 11:35:00,60.82,60.86,60.82,60.85,5100.0,44.8408,44.8703,44.8408,44.863,5100.0
2012-03-29 11:40:00,60.85,60.88,60.83,60.85,5500.0,44.863,44.8851,44.8482,44.863,5500.0
2012-03-29 11:45:00,60.85,60.88,60.84,60.88,2300.0,44.863,44.8851,44.8556,44.8851,2300.0
2012-03-29 11:50:00,60.87,60.87,60.8,60.8,3600.0,44.8777,44.8777,44.8261,44.8261,3600.0
2012-03-29 11:55:00,60.8,60.88,60.8,60.88,5400.0,44.8261,44.8851,44.8261,44.8851,5400.0
2012-03-29 12:00:00,60.89,61.0,60.89,60.99,12100.0,44.8924,44.9735,44.8924,44.9662,12100.0
2012-03-29 12:05:00,61.0,61.04,61.0,61.03,4800.0,44.9735,45.003,44.9735,44.9957,4800.0
2012-03-29 12:10:00,61.03,61.06,61.02,61.06,4800.0,44.9957,45.0178,44.9883,45.0178,4800.0
2012-03-29 12:15:00,61.07,61.07,61.02,61.03,8900.0,45.0252,45.0252,44.9883,44.9957,8900.0
2012-03-29 12:20:00,61.02,61.07,61.02,61.07,6300.0,44.9883,45.0252,44.9883,45.0252,6300.0
2012-03-29 12:25:00,61.07,61.11,61.06,61.07,8100.0,45.0252,45.0546,45.0178,45.0252,8100.0
2012-03-29 12:30:00,61.07,61.1,61.06,61.09,9200.0,45.0252,45.0473,45.0178,45.0399,9200.0
2012-03-29 12:35:00,61.09,61.1,61.07,61.09,6200.0,45.0399,45.0473,45.0252,45.0399,6200.0
2012-03-29 12:40:00,61.1,61.1,61.06,61.06,3000.0,45.0473,45.0473,45.0178,45.0178,3000.0
2012-03-29 12:45:00,61.07,61.08,61.05,61.07,6500.0,45.0252,45.0325,45.0104,45.0252,6500.0
2012-03-29 12:50:00,61.05,61.07,61.02,61.05,11600.0,45.0104,45.0252,44.9883,45.0104,11600.0
2012-03-29 12:55:00,61.05,61.06,61.03,61.04,4600.0,45.0104,45.0178,44.9957,45.003,4600.0
2012-03-29 13:00:00,61.03,61.04,61.03,61.03,6900.0,44.9957,45.003,44.9957,44.9957,6900.0
2012-03-29 13:05:00,61.02,61.07,61.01,61.04,19300.0,44.9883,45.0252,44.9809,45.003,19300.0
2012-03-29 13:10:00,61.05,61.06,61.02,61.02,2900.0,45.0104,45.0178,44.9883,44.9883,2900.0
2012-03-29 13:15:00,61.01,61.03,61.0,61.0,3800.0,44.9809,44.9957,44.9735,44.9735,3800.0
2012-03-29 13:20:00,61.0,61.0,60.98,60.98,3900.0,44.9735,44.9735,44.9588,44.9588,3900.0
2012-03-29 13:25:00,61.0,61.03,60.99,61.01,9800.0,44.9735,44.9957,44.9662,44.9809,9800.0
2012-03-29 13:30:00,61.0,61.05,61.0,61.0,8700.0,44.9735,45.0104,44.9735,44.9735,8700.0
2012-03-29 13:35:00,61.01,61.04,61.0,61.02,4200.0,44.9809,45.003,44.9735,44.9883,4200.0
2012-03-29 13:40:00,61.02,61.06,61.02,61.05,5200.0,44.9883,45.0178,44.9883,45.0104,5200.0
2012-03-29 13:45:00,61.03,61.07,61.03,61.05,8400.0,44.9957,45.0252,44.9957,45.0104,8400.0
2012-03-29 13:50:00,61.05,61.09,61.05,61.09,5300.0,45.0104,45.0399,45.0104,45.0399,5300.0
2012-03-29 13:55:00,61.08,61.13,61.08,61.1,13100.0,45.0325,45.0694,45.0325,45.0473,13100.0
2012-03-29 14:00:00,61.1,61.15,61.09,61.14,13200.0,45.0473,45.0841,45.0399,45.0768,13200.0
2012-03-29 14:05:00,61.13,61.15,61.12,61.15,3700.0,45.0694,45.0841,45.062,45.0841,3700.0
2012-03-29 14:10:00,61.15,61.17,61.14,61.16,3500.0,45.0841,45.0989,45.0768,45.0915,3500.0
2012-03-29 14:15:00,61.15,61.18,61.15,61.18,3200.0,45.0841,45.1063,45.0841,45.1063,3200.0
2012-03-29 14:20:00,61.18,61.2,61.14,61.14,6500.0,45.1063,45.121,45.0768,45.0768,6500.0
2012-03-29 14:25:00,61.13,61.15,61.11,61.15,13700.0,45.0694,45.0841,45.0546,45.0841,13700.0
2012-03-29 14:30:00,61.16,61.16,61.12,61.12,5300.0,45.0915,45.0915,45.062,45.062,5300.0
2012-03-29 14:35:00,61.13,61.14,61.12,61.14,11900.0,45.0694,45.0768,45.062,45.0768,11900.0
2012-03-29 14:40:00,61.13,61.16,61.13,61.15,6100.0,45.0694,45.0915,45.0694,45.0841,6100.0
2012-03-29 14:45:00,61.15,61.15,61.14,61.14,5600.0,45.0841,45.0841,45.0768,45.0768,5600.0
2012-03-29 14:50:00,61.14,61.18,61.14,61.15,5400.0,45.0768,45.1063,45.0768,45.0841,5400.0
2012-03-29 14:55:00,61.15,61.16,61.14,61.16,8400.0,45.0841,45.0915,45.0768,45.0915,8400.0
2012-03-29 15:00:00,61.15,61.15,61.14,61.15,4500.0,45.0841,45.0841,45.0768,45.0841,4500.0
2012-03-29 15:05:00,61.15,61.2,61.14,61.2,8900.0,45.0841,45.121,45.0768,45.121,8900.0
2012-03-29 15:10:00,61.2,61.28,61.2,61.25,11800.0,45.121,45.18,45.121,45.1579,11800.0
2012-03-29 15:15:00,61.25,61.27,61.25,61.25,5700.0,45.1579,45.1726,45.1579,45.1579,5700.0
2012-03-29 15:20:00,61.24,61.25,61.23,61.24,10100.0,45.1505,45.1579,45.1431,45.1505,10100.0
2012-03-29 15:25:00,61.23,61.24,61.17,61.2,11100.0,45.1431,45.1505,45.0989,45.121,11100.0
2012-03-29 15:30:00,61.2,61.22,61.19,61.19,8700.0,45.121,45.1357,45.1136,45.1136,8700.0
2012-03-29 15:35:00,61.19,61.22,61.15,61.15,31300.0,45.1136,45.1357,45.0841,45.0841,31300.0
2012-03-29 15:40:00,61.15,61.18,61.14,61.18,18000.0,45.0841,45.1063,45.0768,45.1063,18000.0
2012-03-29 15:45:00,61.18,61.24,61.17,61.18,24300.0,45.1063,45.1505,45.0989,45.1063,24300.0
2012-03-29 15:50:00,61.18,61.26,61.18,61.25,22700.0,45.1063,45.1652,45.1063,45.1579,22700.0
2012-03-29 15:55:00,61.24,61.24,61.15,61.15,97900.0,45.1505,45.1505,45.0841,45.0841,97900.0
2012-03-30 09:30:00,61.36,61.44,61.28,61.32,12400.0,45.239,45.2979,45.18,45.2095,12400.0
2012-03-30 09:35:00,61.32,61.4,61.32,61.39,5200.0,45.2095,45.2685,45.2095,45.2611,5200.0
2012-03-30 09:40:00,61.41,61.41,61.3,61.37,7000.0,45.2758,45.2758,45.1947,45.2463,7000.0
2012-03-30 09:45:00,61.38,61.38,61.3,61.36,12200.0,45.2537,45.2537,45.1947,45.239,12200.0
2012-03-30 09:50:00,61.37,61.39,61.27,61.28,14000.0,45.2463,45.2611,45.1726,45.18,14000.0
2012-03-30 09:55:00,61.28,61.34,61.21,61.23,6700.0,45.18,45.2242,45.1284,45.1431,6700.0
2012-03-30 10:00:00,61.25,61.26,61.18,61.23,11700.0,45.1579,45.1652,45.1063,45.1431,11700.0
2012-03-30 10:05:00,61.24,61.3,61.24,61.28,5700.0,45.1505,45.1947,45.1505,45.18,5700.0
2012-03-30 10:10:00,61.28,61.32,61.23,61.27,12200.0,45.18,45.2095,45.1431,45.1726,12200.0
2012-03-30 10:15:00,61.26,61.29,61.21,61.29,16500.0,45.1652,45.1874,45.1284,45.1874,16500.0
2012-03-30 10:20:00,61.28,61.28,61.18,61.26,14400.0,45.18,45.18,45.1063,45.1652,14400.0
2012-03-30 10:25:00,61.26,61.36,61.26,61.33,7600.0,45.1652,45.239,45.1652,45.2168,7600.0
2012-03-30 10:30:00,61.33,61.33,61.28,61.3,6400.0,45.2168,45.2168,45.18,45.1947,6400.0
2012-03-30 10:35:00,61.3,61.3,61.2,61.21,5700.0,45.1947,45.1947,45.121,45.1284,5700.0
2012-03-30 10:40:00,61.23,61.23,61.16,61.2,9800.0,45.1431,45.1431,45.0915,45.121,9800.0
2012-03-30 10:45:00,61.2,61.2,61.15,61.16,3300.0,45.121,45.121,45.0841,45.0915,3300.0
2012-03-30 10:50:00,61.15,61.16,61.12,61.12,10000.0,45.0841,45.0915,45.062,45.062,10000.0
2012-03-30 10:55:00,61.12,61.12,61.1,61.1,7000.0,45.062,45.062,45.0473,45.0473,7000.0
2012-03-30 11:00:00,61.09,61.13,61.09,61.13,5400.0,45.0399,45.0694,45.0399,45.0694,5400.0
2012-03-30 11:05:00,61.14,61.18,61.13,61.18,8900.0,45.0768,45.1063,45.0694,45.1063,8900.0
2012-03-30 11:10:00,61.17,61.21,61.15,61.15,11500.0,45.0989,45.1284,45.0841,45.0841,11500.0
2012-03-30 11:15:00,61.16,61.2,61.16,61.2,9300.0,45.0915,45.121,45.0915,45.121,9300.0
2012-03-30 11:20:00,61.19,61.19,61.14,61.16,9900.0,45.1136,45.1136,45.0768,45.0915,9900.0
2012-03-30 11:25:00,61.18,61.21,61.16,61.19,21100.0,45.1063,45.1284,45.0915,45.1136,21100.0
2012-03-30 11:30:00,61.19,61.32,61.19,61.32,10100.0,45.1136,45.2095,45.1136,45.2095,10100.0
2012-03-30 11:35:00,61.31,61.33,61.31,61.33,4100.0,45.2021,45.2168,45.2021,45.2168,4100.0
2012-03-30 11:40:00,61.33,61.34,61.33,61.34,3000.0,45.2168,45.2242,45.2168,45.2242,3000.0
2012-03-30 11:45:00,61.34,61.34,61.3,61.33,6800.0,45.2242,45.2242,45.1947,45.2168,6800.0
2012-03-30 11:50:00,61.31,61.34,61.31,61.33,4400.0,45.2021,45.2242,45.2021,45.2168,4400.0
2012-03-30 11:55:00,61.33,61.33,61.3,61.31,2300.0,45.2168,45.2168,45.1947,45.2021,2300.0
2012-03-30 12:00:00,61.3,61.3,61.29,61.3,3700.0,45.1947,45.1947,45.1874,45.1947,3700.0
2012-03-30 12:05:00,61.3,61.34,61.3,61.33,9900.0,45.1947,45.2242,45.1947,45.2168,9900.0
2012-03-30 12:10:00,61.33,61.34,61.32,61.33,4500.0,45.2168,45.2242,45.2095,45.2168,4500.0
2012-03-30 12:15:00,61.33,61.36,61.32,61.36,7600.0,45.2168,45.239,45.2095,45.239,7600.0
2012-03-30 12:20:00,61.37,61.4,61.36,61.4,11000.0,45.2463,45.2685,45.239,45.2685,11000.0
2012-03-30 12:25:00,61.4,61.42,61.4,61.42,3100.0,45.2685,45.2832,45.2685,45.2832,3100.0
2012-03-30 12:30:00,61.42,61.44,61.42,61.44,6400.0,45.2832,45.2979,45.2832,45.2979,6400.0
2012-03-30 12:35:00,61.44,61.47,61.43,61.46,4200.0,45.2979,45.3201,45.2906,45.3127,4200.0
2012-03-30 12:40:00,61.47,61.48,61.47,61.47,4700.0,45.3201,45.3274,45.3201,45.3201,4700.0
2012-03-30 12:45:00,61.47,61.47,61.46,61.47,1300.0,45.3201,45.3201,45.3127,45.3201,1300.0
2012-03-30 12:50:00,61.46,61.48,61.46,61.46,7000.0,45.3127,45.3274,45.3127,45.3127,7000.0
2012-03-30 12:55:00,61.46,61.48,61.45,61.47,10000.0,45.3127,45.3274,45.3053,45.3201,10000.0
2012-03-30 13:00:00,61.47,61.48,61.46,61.48,9700.0,45.3201,45.3274,45.3127,45.3274,9700.0
2012-03-30 13:05:00,61.49,61.49,61.48,61.48,3000.0,45.3348,45.3348,45.3274,45.3274,3000.0
2012-03-30 13:10:00,61.49,61.5,61.47,61.48,6700.0,45.3348,45.3422,45.3201,45.3274,6700.0
2012-03-30 13:15:00,61.47,61.47,61.44,61.45,5100.0,45.3201,45.3201,45.2979,45.3053,5100.0
2012-03-30 13:20:00,61.45,61.46,61.44,61.44,6100.0,45.3053,45.3127,45.2979,45.2979,6100.0
2012-03-30 13:25:00,61.44,61.45,61.41,61.41,2500.0,45.2979,45.3053,45.2758,45.2758,2500.0
2012-03-30 13:30:00,61.42,61.42,61.41,61.42,1700.0,45.2832,45.2832,45.2758,45.2832,1700.0
2012-03-30 13:35:00,61.42,61.44,61.42,61.44,2600.0,45.2832,45.2979,45.2832,45.2979,2600.0
2012-03-30 13:40:00,61.43,61.5,61.43,61.49,11200.0,45.2906,45.3422,45.2906,45.3348,11200.0
2012-03-30 13:45:00,61.5,61.5,61.49,61.5,2300.0,45.3422,45.3422,45.3348,45.3422,2300.0
2012-03-30 13:50:00,61.5,61.51,61.49,61.5,6000.0,45.3422,45.3496,45.3348,45.3422,6000.0
2012-03-30 13:55:00,61.5,61.51,61.5,61.5,4400.0,45.3422,45.3496,45.3422,45.3422,4400.0
2012-03-30 14:00:00,61.5,61.53,61.49,61.53,16900.0,45.3422,45.3643,45.3348,45.3643,16900.0
2012-03-30 14:05:00,61.53,61.54,61.52,61.52,9400.0,45.3643,45.3717,45.3569,45.3569,9400.0
2012-03-30 14:10:00,61.52,61.53,61.52,61.53,5000.0,45.3569,45.3643,45.3569,45.3643,5000.0
2012-03-30 14:15:00,61.53,61.55,61.53,61.54,9300.0,45.3643,45.379,45.3643,45.3717,9300.0
2012-03-30 14:20:00,61.54,61.55,61.52,61.54,6500.0,45.3717,45.379,45.3569,45.3717,6500.0
2012-03-30 14:25:00,61.54,61.55,61.53,61.54,5300.0,45.3717,45.379,45.3643,45.3717,5300.0
2012-03-30 14:30:00,61.54,61.55,61.53,61.55,6300.0,45.3717,45.379,45.3643,45.379,6300.0
2012-03-30 14:35:00,61.54,61.55,61.54,61.55,4500.0,45.3717,45.379,45.3717,45.379,4500.0
2012-03-30 14:40:00,61.55,61.55,61.53,61.53,6800.0,45.379,45.379,45.3643,45.3643,6800.0
2012-03-30 14:45:00,61.53,61.55,61.53,61.55,5100.0,45.3643,45.379,45.3643,45.379,5100.0
2012-03-30 14:50:00,61.55,61.55,61.53,61.53,17200.0,45.379,45.379,45.3643,45.3643,17200.0
2012-03-30 14:55:00,61.52,61.52,61.5,61.52,8900.0,45.3569,45.3569,45.3422,45.3569,8900.0
2012-03-30 15:00:00,61.53,61.54,61.5,61.5,8000.0,45.3643,45.3717,45.3422,45.3422,8000.0
2012-03-30 15:05:00,61.51,61.54,61.5,61.54,9900.0,45.3496,45.3717,45.3422,45.3717,9900.0
2012-03-30 15:10:00,61.54,61.54,61.52,61.52,12300.0,45.3717,45.3717,45.3569,45.3569,12300.0
2012-03-30 15:15:00,61.52,61.55,61.52,61.53,9400.0,45.3569,45.379,45.3569,45.3643,9400.0
2012-03-30 15:20:00,61.54,61.6,61.52,61.53,41200.0,45.3717,45.4159,45.3569,45.3643,41200.0
2012-03-30 15:25:00,61.52,61.55,61.51,61.54,12400.0,45.3569,45.379,45.3496,45.3717,12400.0
2012-03-30 15:30:00,61.53,61.53,61.45,61.46,31200.0,45.3643,45.3643,45.3053,45.3127,31200.0
2012-03-30 15:35:00,61.45,61.46,61.42,61.42,10100.0,45.3053,45.3127,45.2832,45.2832,10100.0
2012-03-30 15:40:00,61.42,61.44,61.38,61.41,17300.0,45.2832,45.2979,45.2537,45.2758,17300.0
2012-03-30 15:45:00,61.42,61.42,61.31,61.32,23900.0,45.2832,45.2832,45.2021,45.2095,23900.0
2012-03-30 15:50:00,61.32,61.38,61.32,61.36,31600.0,45.2095,45.2537,45.2095,45.239,31600.0
2012-03-30 15:55:00,61.37,61.38,61.31,61.33,80500.0,45.2463,45.2537,45.2021,45.2168,80500.0
2012-04-02 09:30:00,61.33,61.33,61.19,61.27,11700.0,45.2168,45.2168,45.1136,45.1726,11700.0
2012-04-02 09:35:00,61.31,61.34,61.26,61.34,6200.0,45.2021,45.2242,45.1652,45.2242,6200.0
2012-04-02 09:40:00,61.34,61.39,61.29,61.38,12300.0,45.2242,45.2611,45.1874,45.2537,12300.0
2012-04-02 09:45:00,61.36,61.4,61.34,61.4,6800.0,45.239,45.2685,45.2242,45.2685,6800.0
2012-04-02 09:50:00,61.38,61.44,61.37,61.42,9900.0,45.2537,45.2979,45.2463,45.2832,9900.0
2012-04-02 09:55:00,61.43,61.43,61.34,61.34,28000.0,45.2906,45.2906,45.2242,45.2242,28000.0
2012-04-02 10:00:00,61.34,61.36,61.29,61.34,18700.0,45.2242,45.239,45.1874,45.2242,18700.0
2012-04-02 10:05:00,61.33,61.46,61.33,61.45,17000.0,45.2168,45.3127,45.2168,45.3053,17000.0
2012-04-02 10:10:00,61.45,61.49,61.44,61.49,16900.0,45.3053,45.3348,45.2979,45.3348,16900.0
2012-04-02 10:15:00,61.49,61.51,61.48,61.49,16000.0,45.3348,45.3496,45.3274,45.3348,16000.0
2012-04-02 10:20:00,61.48,61.51,61.48,61.5,12300.0,45.3274,45.3496,45.3274,45.3422,12300.0
2012-04-02 10:25:00,61.51,61.51,61.49,61.5,12500.0,45.3496,45.3496,45.3348,45.3422,12500.0
2012-04-02 10:30:00,61.5,61.52,61.48,61.51,9500.0,45.3422,45.3569,45.3274,45.3496,9500.0
2012-04-02 10:35:00,61.52,61.52,61.5,61.5,5600.0,45.3569,45.3569,45.3422,45.3422,5600.0
2012-04-02 10:40:00,61.5,61.53,61.49,61.53,8300.0,45.3422,45.3643,45.3348,45.3643,8300.0
2012-04-02 10:45:00,61.52,61.53,61.5,61.53,15900.0,45.3569,45.3643,45.3422,45.3643,15900.0
2012-04-02 10:50:00,61.52,61.55,61.51,61.54,12400.0,45.3569,45.379,45.3496,45.3717,12400.0
2012-04-02 10:55:00,61.55,61.55,61.49,61.5,41900.0,45.379,45.379,45.3348,45.3422,41900.0
2012-04-02 11:00:00,61.5,61.54,61.47,61.52,26400.0,45.3422,45.3717,45.3201,45.3569,26400.0
2012-04-02 11:05:00,61.52,61.55,61.44,61.44,54900.0,45.3569,45.379,45.2979,45.2979,54900.0
2012-04-02 11:10:00,61.44,61.54,61.43,61.51,62400.0,45.2979,45.3717,45.2906,45.3496,62400.0
2012-04-02 11:15:00,61.52,61.52,61.49,61.5,10500.0,45.3569,45.3569,45.3348,45.3422,10500.0
2012-04-02 11:20:00,61.5,61.51,61.48,61.5,2100.0,45.3422,45.3496,45.3274,45.3422,2100.0
2012-04-02 11:25:00,61.48,61.54,61.47,61.53,22500.0,45.3274,45.3717,45.3201,45.3643,22500.0
2012-04-02 11:30:00,61.52,61.55,61.52,61.55,8400.0,45.3569,45.379,45.3569,45.379,8400.0
2012-04-02 11:35:00,61.55,61.55,61.52,61.53,9800.0,45.379,45.379,45.3569,45.3643,9800.0
2012-04-02 11:40:00,61.53,61.53,61.52,61.53,32800.0,45.3643,45.3643,45.3569,45.3643,32800.0
2012-04-02 11:45:00,61.53,61.59,61.51,61.52,129000.0,45.3643,45.4085,45.3496,45.3569,129000.0
2012-04-02 11:50:00,61.52,61.57,61.52,61.57,11200.0,45.3569,45.3938,45.3569,45.3938,11200.0
2012-04-02 11:55:00,61.57,61.61,61.56,61.61,11600.0,45.3938,45.4233,45.3864,45.4233,11600.0
2012-04-02 12:00:00,61.61,61.66,61.61,61.66,11600.0,45.4233,45.4601,45.4233,45.4601,11600.0
2012-04-02 12:05:00,61.64,61.78,61.64,61.78,11300.0,45.4454,45.5486,45.4454,45.5486,11300.0
2012-04-02 12:10:00,61.78,61.88,61.77,61.87,8000.0,45.5486,45.6223,45.5412,45.615,8000.0
2012-04-02 12:15:00,61.87,61.91,61.87,61.91,17400.0,45.615,45.6445,45.615,45.6445,17400.0
2012-04-02 12:20:00,61.9,62.06,61.89,62.04,143500.0,45.6371,45.7551,45.6297,45.7403,143500.0
2012-04-02 12:25:00,62.03,62.05,62.03,62.05,11600.0,45.7329,45.7477,45.7329,45.7477,11600.0
2012-04-02 12:30:00,62.05,62.05,62.03,62.03,7000.0,45.7477,45.7477,45.7329,45.7329,7000.0
2012-04-02 12:35:00,62.02,62.03,61.98,61.99,7200.0,45.7256,45.7329,45.6961,45.7034,7200.0
2012-04-02 12:40:00,61.99,62.03,61.98,62.03,6500.0,45.7034,45.7329,45.6961,45.7329,6500.0
2012-04-02 12:45:00,62.03,62.03,62.01,62.03,4300.0,45.7329,45.7329,45.7182,45.7329,4300.0
2012-04-02 12:50:00,62.02,62.03,61.99,62.02,6900.0,45.7256,45.7329,45.7034,45.7256,6900.0
2012-04-02 12:55:00,62.02,62.05,62.01,62.02,4700.0,45.7256,45.7477,45.7182,45.7256,4700.0
2012-04-02 13:00:00,62.01,62.01,61.97,61.98,6100.0,45.7182,45.7182,45.6887,45.6961,6100.0
2012-04-02 13:05:00,61.97,61.97,61.94,61.95,5700.0,45.6887,45.6887,45.6666,45.674,5700.0
2012-04-02 13:10:00,61.95,61.96,61.86,61.88,9900.0,45.674,45.6813,45.6076,45.6223,9900.0
2012-04-02 13:15:00,61.87,61.9,61.84,61.89,9600.0,45.615,45.6371,45.5929,45.6297,9600.0
2012-04-02 13:20:00,61.9,61.91,61.86,61.87,3900.0,45.6371,45.6445,45.6076,45.615,3900.0
2012-04-02 13:25:00,61.87,61.88,61.86,61.87,3800.0,45.615,45.6223,45.6076,45.615,3800.0
2012-04-02 13:30:00,61.87,61.92,61.87,61.89,3400.0,45.615,45.6518,45.615,45.6297,3400.0
2012-04-02 13:35:00,61.89,61.89,61.84,61.85,3900.0,45.6297,45.6297,45.5929,45.6002,3900.0
2012-04-02 13:40:00,61.84,61.84,61.82,61.82,2100.0,45.5929,45.5929,45.5781,45.5781,2100.0
2012-04-02 13:45:00,61.83,61.84,61.79,61.82,20700.0,45.5855,45.5929,45.556,45.5781,20700.0
2012-04-02 13:50:00,61.82,61.86,61.82,61.85,6200.0,45.5781,45.6076,45.5781,45.6002,6200.0
2012-04-02 13:55:00,61.86,61.87,61.85,61.86,3100.0,45.6076,45.615,45.6002,45.6076,3100.0
2012-04-02 14:00:00,61.85,61.87,61.85,61.85,6400.0,45.6002,45.615,45.6002,45.6002,6400.0
2012-04-02 14:05:00,61.85,61.85,61.85,61.85,1200.0,45.6002,45.6002,45.6002,45.6002,1200.0
2012-04-02 14:10:00,61.85,61.86,61.85,61.85,2900.0,45.6002,45.6076,45.6002,45.6002,2900.0
2012-04-02 14:15:00,61.85,61.86,61.85,61.85,1700.0,45.6002,45.6076,45.6002,45.6002,1700.0
2012-04-02 14:20:00,61.85,61.86,61.85,61.85,2400.0,45.6002,45.6076,45.6002,45.6002,2400.0
2012-04-02 14:25:00,61.85,61.85,61.85,61.85,1900.0,45.6002,45.6002,45.6002,45.6002,1900.0
2012-04-02 14:30:00,61.85,61.86,61.81,61.82,13100.0,45.6002,45.6076,45.5707,45.5781,13100.0
2012-04-02 14:35:00,61.82,61.83,61.8,61.8,4200.0,45.5781,45.5855,45.5634,45.5634,4200.0
2012-04-02 14:40:00,61.81,61.82,61.79,61.81,5800.0,45.5707,45.5781,45.556,45.5707,5800.0
2012-04-02 14:45:00,61.81,61.84,61.8,61.84,8200.0,45.5707,45.5929,45.5634,45.5929,8200.0
2012-04-02 14:50:00,61.84,61.87,61.83,61.85,18500.0,45.5929,45.615,45.5855,45.6002,18500.0
2012-04-02 14:55:00,61.86,61.89,61.82,61.89,10200.0,45.6076,45.6297,45.5781,45.6297,10200.0
2012-04-02 15:00:00,61.9,61.91,61.89,61.9,15200.0,45.6371,45.6445,45.6297,45.6371,15200.0
2012-04-02 15:05:00,61.9,61.91,61.89,61.9,10400.0,45.6371,45.6445,45.6297,45.6371,10400.0
2012-04-02 15:10:00,61.89,61.91,61.88,61.9,9000.0,45.6297,45.6445,45.6223,45.6371,9000.0
2012-04-02 15:15:00,61.88,61.9,61.86,61.89,17300.0,45.6223,45.6371,45.6076,45.6297,17300.0
2012-04-02 15:20:00,61.89,61.9,61.88,61.88,12400.0,45.6297,45.6371,45.6223,45.6223,12400.0
2012-04-02 15:25:00,61.89,61.9,61.88,61.89,18300.0,45.6297,45.6371,45.6223,45.6297,18300.0
2012-04-02 15:30:00,61.88,61.9,61.87,61.9,31800.0,45.6223,45.6371,45.615,45.6371,31800.0
2012-04-02 15:35:00,61.89,61.91,61.89,61.9,8900.0,45.6297,45.6445,45.6297,45.6371,8900.0
2012-04-02 15:40:00,61.9,61.91,61.9,61.9,16900.0,45.6371,45.6445,45.6371,45.6371,16900.0
2012-04-02 15:45:00,61.91,61.94,61.88,61.88,45600.0,45.6445,45.6666,45.6223,45.6223,45600.0
2012-04-02 15:50:00,61.88,61.89,61.86,61.88,23500.0,45.6223,45.6297,45.6076,45.6223,23500.0
2012-04-02 15:55:00,61.88,61.88,61.85,61.86,50700.0,45.6223,45.6223,45.6002,45.6076,50700.0
2012-04-03 09:30:00,61.85,61.89,61.7,61.83,22200.0,45.6002,45.6297,45.4896,45.5855,22200.0
2012-04-03 09:35:00,61.81,61.9,61.81,61.87,9900.0,45.5707,45.6371,45.5707,45.615,9900.0
2012-04-03 09:40:00,61.88,61.89,61.76,61.76,23000.0,45.6223,45.6297,45.5339,45.5339,23000.0
2012-04-03 09:45:00,61.75,61.76,61.64,61.64,11300.0,45.5265,45.5339,45.4454,45.4454,11300.0
2012-04-03 09:50:00,61.64,61.71,61.61,61.7,14500.0,45.4454,45.497,45.4233,45.4896,14500.0
2012-04-03 09:55:00,61.71,61.71,61.65,61.65,4800.0,45.497,45.497,45.4528,45.4528,4800.0
2012-04-03 10:00:00,61.65,61.81,61.65,61.78,16500.0,45.4528,45.5707,45.4528,45.5486,16500.0
2012-04-03 10:05:00,61.82,61.9,61.82,61.85,12500.0,45.5781,45.6371,45.5781,45.6002,12500.0
2012-04-03 10:10:00,61.84,61.87,61.82,61.83,15600.0,45.5929,45.615,45.5781,45.5855,15600.0
2012-04-03 10:15:00,61.82,61.89,61.8,61.85,11000.0,45.5781,45.6297,45.5634,45.6002,11000.0
2012-04-03 10:20:00,61.85,61.86,61.78,61.79,15000.0,45.6002,45.6076,45.5486,45.556,15000.0
2012-04-03 10:25:00,61.8,61.83,61.77,61.82,11600.0,45.5634,45.5855,45.5412,45.5781,11600.0
2012-04-03 10:30:00,61.81,61.88,61.8,61.85,9700.0,45.5707,45.6223,45.5634,45.6002,9700.0
2012-04-03 10:35:00,61.85,61.89,61.82,61.87,10100.0,45.6002,45.6297,45.5781,45.615,10100.0
2012-04-03 10:40:00,61.88,61.93,61.88,61.88,6800.0,45.6223,45.6592,45.6223,45.6223,6800.0
2012-04-03 10:45:00,61.88,61.89,61.86,61.86,4800.0,45.6223,45.6297,45.6076,45.6076,4800.0
2012-04-03 10:50:00,61.86,61.87,61.84,61.86,3800.0,45.6076,45.615,45.5929,45.6076,3800.0
2012-04-03 10:55:00,61.84,61.85,61.79,61.83,13000.0,45.5929,45.6002,45.556,45.5855,13000.0
2012-04-03 11:00:00,61.83,61.83,61.74,61.74,4600.0,45.5855,45.5855,45.5191,45.5191,4600.0
2012-04-03 11:05:00,61.74,61.75,61.69,61.71,62000.0,45.5191,45.5265,45.4823,45.497,62000.0
2012-04-03 11:10:00,61.72,61.73,61.66,61.66,6600.0,45.5044,45.5118,45.4601,45.4601,6600.0
2012-04-03 11:15:00,61.67,61.67,61.65,61.66,4700.0,45.4675,45.4675,45.4528,45.4601,4700.0
2012-04-03 11:20:00,61.65,61.67,61.61,61.62,16100.0,45.4528,45.4675,45.4233,45.4307,16100.0
2012-04-03 11:25:00,61.63,61.63,61.59,61.62,8600.0,45.438,45.438,45.4085,45.4307,8600.0
2012-04-03 11:30:00,61.61,61.62,61.52,61.58,10400.0,45.4233,45.4307,45.3569,45.4012,10400.0
2012-04-03 11:35:00,61.59,61.6,61.54,61.54,9700.0,45.4085,45.4159,45.3717,45.3717,9700.0
2012-04-03 11:40:00,61.56,61.62,61.55,61.62,6800.0,45.3864,45.4307,45.379,45.4307,6800.0
2012-04-03 11:45:00,61.62,61.67,61.6,61.66,4600.0,45.4307,45.4675,45.4159,45.4601,4600.0
2012-04-03 11:50:00,61.67,61.67,61.59,61.59,4200.0,45.4675,45.4675,45.4085,45.4085,4200.0
2012-04-03 11:55:00,61.58,61.59,61.57,61.59,3600.0,45.4012,45.4085,45.3938,45.4085,3600.0
2012-04-03 12:00:00,61.59,61.59,61.54,61.55,4100.0,45.4085,45.4085,45.3717,45.379,4100.0
2012-04-03 12:05:00,61.56,61.56,61.5,61.51,5500.0,45.3864,45.3864,45.3422,45.3496,5500.0
2012-04-03 12:10:00,61.47,61.53,61.46,61.48,9900.0,45.3201,45.3643,45.3127,45.3274,9900.0
2012-04-03 12:15:00,61.5,61.5,61.42,61.42,22000.0,45.3422,45.3422,45.2832,45.2832,22000.0
2012-04-03 12:20:00,61.43,61.43,61.42,61.43,6000.0,45.2906,45.2906,45.2832,45.2906,6000.0
2012-04-03 12:25:00,61.43,61.43,61.38,61.4,6300.0,45.2906,45.2906,45.2537,45.2685,6300.0
2012-04-03 12:30:00,61.4,61.4,61.35,61.35,6700.0,45.2685,45.2685,45.2316,45.2316,6700.0
2012-04-03 12:35:00,61.35,61.35,61.3,61.3,8500.0,45.2316,45.2316,45.1947,45.1947,8500.0
2012-04-03 12:40:00,61.3,61.31,61.26,61.26,14300.0,45.1947,45.2021,45.1652,45.1652,14300.0
2012-04-03 12:45:00,61.26,61.29,61.24,61.29,11900.0,45.1652,45.1874,45.1505,45.1874,11900.0
2012-04-03 12:50:00,61.28,61.29,61.22,61.22,8000.0,45.18,45.1874,45.1357,45.1357,8000.0
2012-04-03 12:55:00,61.23,61.28,61.22,61.28,17800.0,45.1431,45.18,45.1357,45.18,17800.0
2012-04-03 13:00:00,61.28,61.28,61.24,61.26,10100.0,45.18,45.18,45.1505,45.1652,10100.0
2012-04-03 13:05:00,61.26,61.28,61.25,61.27,29700.0,45.1652,45.18,45.1579,45.1726,29700.0
2012-04-03 13:10:00,61.25,61.34,61.25,61.33,24300.0,45.1579,45.2242,45.1579,45.2168,24300.0
2012-04-03 13:15:00,61.33,61.33,61.27,61.28,9600.0,45.2168,45.2168,45.1726,45.18,9600.0
2012-04-03 13:20:00,61.28,61.31,61.28,61.31,10000.0,45.18,45.2021,45.18,45.2021,10000.0
2012-04-03 13:25:00,61.3,61.31,61.27,61.3,6800.0,45.1947,45.2021,45.1726,45.1947,6800.0
2012-04-03 13:30:00,61.29,61.33,61.29,61.31,6400.0,45.1874,45.2168,45.1874,45.2021,6400.0
2012-04-03 13:35:00,61.33,61.36,61.32,61.35,4700.0,45.2168,45.239,45.2095,45.2316,4700.0
2012-04-03 13:40:00,61.36,61.38,61.31,61.32,64000.0,45.239,45.2537,45.2021,45.2095,64000.0
2012-04-03 13:45:00,61.32,61.36,61.29,61.35,13300.0,45.2095,45.239,45.1874,45.2316,13300.0
2012-04-03 13:50:00,61.35,61.39,61.34,61.37,27100.0,45.2316,45.2611,45.2242,45.2463,27100.0
2012-04-03 13:55:00,61.39,61.46,61.38,61.41,47100.0,45.2611,45.3127,45.2537,45.2758,47100.0
2012-04-03 14:00:00,61.4,61.4,61.21,61.21,11700.0,45.2685,45.2685,45.1284,45.1284,11700.0
2012-04-03 14:05:00,61.21,61.21,61.15,61.18,7200.0,45.1284,45.1284,45.0841,45.1063,7200.0
2012-04-03 14:10:00,61.16,61.17,61.1,61.17,9600.0,45.0915,45.0989,45.0473,45.0989,9600.0
2012-04-03 14:15:00,61.16,61.18,61.14,61.17,11800.0,45.0915,45.1063,45.0768,45.0989,11800.0
2012-04-03 14:20:00,61.18,61.18,61.13,61.15,6300.0,45.1063,45.1063,45.0694,45.0841,6300.0
2012-04-03 14:25:00,61.14,61.18,61.13,61.14,6100.0,45.0768,45.1063,45.0694,45.0768,6100.0
2012-04-03 14:30:00,61.13,61.18,61.08,61.17,8800.0,45.0694,45.1063,45.0325,45.0989,8800.0
2012-04-03 14:35:00,61.17,61.17,61.07,61.07,10600.0,45.0989,45.0989,45.0252,45.0252,10600.0
2012-04-03 14:40:00,61.06,61.14,61.06,61.14,6700.0,45.0178,45.0768,45.0178,45.0768,6700.0
2012-04-03 14:45:00,61.14,61.21,61.13,61.17,10100.0,45.0768,45.1284,45.0694,45.0989,10100.0
2012-04-03 14:50:00,61.17,61.2,61.16,61.18,13500.0,45.0989,45.121,45.0915,45.1063,13500.0
2012-04-03 14:55:00,61.19,61.23,61.18,61.23,10500.0,45.1136,45.1431,45.1063,45.1431,10500.0
2012-04-03 15:00:00,61.22,61.26,61.22,61.26,13400.0,45.1357,45.1652,45.1357,45.1652,13400.0
2012-04-03 15:05:00,61.26,61.3,61.25,61.25,15400.0,45.1652,45.1947,45.1579,45.1579,15400.0
2012-04-03 15:10:00,61.25,61.26,61.21,61.22,12700.0,45.1579,45.1652,45.1284,45.1357,12700.0
2012-04-03 15:15:00,61.22,61.29,61.21,61.29,15100.0,45.1357,45.1874,45.1284,45.1874,15100.0
2012-04-03 15:20:00,61.29,61.29,61.23,61.25,11700.0,45.1874,45.1874,45.1431,45.1579,11700.0
2012-04-03 15:25:00,61.25,61.25,61.18,61.2,11300.0,45.1579,45.1579,45.1063,45.121,11300.0
2012-04-03 15:30:00,61.19,61.26,61.18,61.25,10600.0,45.1136,45.1652,45.1063,45.1579,10600.0
2012-04-03 15:35:00,61.26,61.29,61.24,61.26,14400.0,45.1652,45.1874,45.1505,45.1652,14400.0
2012-04-03 15:40:00,61.26,61.3,61.25,61.29,15100.0,45.1652,45.1947,45.1579,45.1874,15100.0
2012-04-03 15:45:00,61.3,61.4,61.3,61.39,16100.0,45.1947,45.2685,45.1947,45.2611,16100.0
2012-04-03 15:50:00,61.4,61.42,61.36,61.41,22400.0,45.2685,45.2832,45.239,45.2758,22400.0
2012-04-03 15:55:00,61.41,61.45,61.41,61.44,42900.0,45.2758,45.3053,45.2758,45.2979,42900.0
2012-04-04 09:30:00,61.3,61.37,61.21,61.32,12700.0,45.1947,45.2463,45.1284,45.2095,12700.0
2012-04-04 09:35:00,61.28,61.3,61.2,61.2,6600.0,45.18,45.1947,45.121,45.121,6600.0
2012-04-04 09:40:00,61.2,61.2,61.12,61.14,10000.0,45.121,45.121,45.062,45.0768,10000.0
2012-04-04 09:45:00,61.13,61.16,61.02,61.02,11000.0,45.0694,45.0915,44.9883,44.9883,11000.0
2012-04-04 09:50:00,61.04,61.23,61.04,61.21,9800.0,45.003,45.1431,45.003,45.1284,9800.0
2012-04-04 09:55:00,61.23,61.3,61.2,61.22,10200.0,45.1431,45.1947,45.121,45.1357,10200.0
2012-04-04 10:00:00,61.2,61.26,61.19,61.22,5600.0,45.121,45.1652,45.1136,45.1357,5600.0
2012-04-04 10:05:00,61.19,61.32,61.19,61.3,10000.0,45.1136,45.2095,45.1136,45.1947,10000.0
2012-04-04 10:10:00,61.3,61.32,61.28,61.32,4100.0,45.1947,45.2095,45.18,45.2095,4100.0
2012-04-04 10:15:00,61.31,61.36,61.3,61.3,8000.0,45.2021,45.239,45.1947,45.1947,8000.0
2012-04-04 10:20:00,61.31,61.31,61.28,61.29,9200.0,45.2021,45.2021,45.18,45.1874,9200.0
2012-04-04 10:25:00,61.29,61.32,61.28,61.29,6000.0,45.1874,45.2095,45.18,45.1874,6000.0
2012-04-04 10:30:00,61.29,61.3,61.26,61.26,3500.0,45.1874,45.1947,45.1652,45.1652,3500.0
2012-04-04 10:35:00,61.26,61.36,61.26,61.34,12400.0,45.1652,45.239,45.1652,45.2242,12400.0
2012-04-04 10:40:00,61.33,61.34,61.33,61.34,3500.0,45.2168,45.2242,45.2168,45.2242,3500.0
2012-04-04 10:45:00,61.35,61.41,61.33,61.36,13600.0,45.2316,45.2758,45.2168,45.239,13600.0
2012-04-04 10:50:00,61.37,61.42,61.34,61.41,10600.0,45.2463,45.2832,45.2242,45.2758,10600.0
2012-04-04 10:55:00,61.42,61.42,61.34,61.35,74200.0,45.2832,45.2832,45.2242,45.2316,74200.0
2012-04-04 11:00:00,61.37,61.43,61.35,61.43,14100.0,45.2463,45.2906,45.2316,45.2906,14100.0
2012-04-04 11:05:00,61.43,61.47,61.35,61.44,41200.0,45.2906,45.3201,45.2316,45.2979,41200.0
2012-04-04 11:10:00,61.45,61.46,61.44,61.45,10100.0,45.3053,45.3127,45.2979,45.3053,10100.0
2012-04-04 11:15:00,61.45,61.45,61.39,61.39,12500.0,45.3053,45.3053,45.2611,45.2611,12500.0
2012-04-04 11:20:00,61.39,61.44,61.38,61.44,7000.0,45.2611,45.2979,45.2537,45.2979,7000.0
2012-04-04 11:25:00,61.44,61.44,61.42,61.42,5600.0,45.2979,45.2979,45.2832,45.2832,5600.0
2012-04-04 11:30:00,61.41,61.46,61.4,61.46,3400.0,45.2758,45.3127,45.2685,45.3127,3400.0
2012-04-04 11:35:00,61.46,61.5,61.46,61.49,7900.0,45.3127,45.3422,45.3127,45.3348,7900.0
2012-04-04 11:40:00,61.48,61.51,61.47,61.51,10700.0,45.3274,45.3496,45.3201,45.3496,10700.0
2012-04-04 11:45:00,61.51,61.54,61.48,61.48,6900.0,45.3496,45.3717,45.3274,45.3274,6900.0
2012-04-04 11:50:00,61.47,61.48,61.44,61.44,4200.0,45.3201,45.3274,45.2979,45.2979,4200.0
2012-04-04 11:55:00,61.45,61.49,61.44,61.48,11400.0,45.3053,45.3348,45.2979,45.3274,11400.0
2012-04-04 12:00:00,61.48,61.5,61.47,61.47,8700.0,45.3274,45.3422,45.3201,45.3201,8700.0
2012-04-04 12:05:00,61.47,61.49,61.47,61.48,6400.0,45.3201,45.3348,45.3201,45.3274,6400.0
2012-04-04 12:10:00,61.48,61.51,61.48,61.49,5400.0,45.3274,45.3496,45.3274,45.3348,5400.0
2012-04-04 12:15:00,61.5,61.51,61.5,61.51,7000.0,45.3422,45.3496,45.3422,45.3496,7000.0
2012-04-04 12:20:00,61.51,61.52,61.49,61.5,8600.0,45.3496,45.3569,45.3348,45.3422,8600.0
2012-04-04 12:25:00,61.5,61.54,61.5,61.54,10000.0,45.3422,45.3717,45.3422,45.3717,10000.0
2012-04-04 12:30:00,61.53,61.53,61.52,61.52,6800.0,45.3643,45.3643,45.3569,45.3569,6800.0
2012-04-04 12:35:00,61.52,61.53,61.51,61.53,7200.0,45.3569,45.3643,45.3496,45.3643,7200.0
2012-04-04 12:40:00,61.53,61.55,61.5,61.5,7800.0,45.3643,45.379,45.3422,45.3422,7800.0
2012-04-04 12:45:00,61.5,61.51,61.5,61.5,2000.0,45.3422,45.3496,45.3422,45.3422,2000.0
2012-04-04 12:50:00,61.5,61.51,61.5,61.5,3400.0,45.3422,45.3496,45.3422,45.3422,3400.0
2012-04-04 12:55:00,61.5,61.51,61.49,61.51,4200.0,45.3422,45.3496,45.3348,45.3496,4200.0
2012-04-04 13:00:00,61.5,61.51,61.5,61.5,3000.0,45.3422,45.3496,45.3422,45.3422,3000.0
2012-04-04 13:05:00,61.5,61.5,61.45,61.45,3600.0,45.3422,45.3422,45.3053,45.3053,3600.0
2012-04-04 13:10:00,61.45,61.45,61.4,61.4,37300.0,45.3053,45.3053,45.2685,45.2685,37300.0
2012-04-04 13:15:00,61.39,61.42,61.39,61.42,4500.0,45.2611,45.2832,45.2611,45.2832,4500.0
2012-04-04 13:20:00,61.42,61.42,61.42,61.42,5200.0,45.2832,45.2832,45.2832,45.2832,5200.0
2012-04-04 13:25:00,61.42,61.43,61.41,61.41,3500.0,45.2832,45.2906,45.2758,45.2758,3500.0
2012-04-04 13:30:00,61.41,61.41,61.4,61.4,3300.0,45.2758,45.2758,45.2685,45.2685,3300.0
2012-04-04 13:35:00,61.4,61.41,61.4,61.4,2400.0,45.2685,45.2758,45.2685,45.2685,2400.0
2012-04-04 13:40:00,61.4,61.48,61.4,61.46,6900.0,45.2685,45.3274,45.2685,45.3127,6900.0
2012-04-04 13:45:00,61.47,61.5,61.46,61.49,7000.0,45.3201,45.3422,45.3127,45.3348,7000.0
2012-04-04 13:50:00,61.49,61.5,61.49,61.5,1400.0,45.3348,45.3422,45.3348,45.3422,1400.0
2012-04-04 13:55:00,61.5,61.53,61.49,61.53,8200.0,45.3422,45.3643,45.3348,45.3643,8200.0
2012-04-04 14:00:00,61.53,61.53,61.52,61.52,7900.0,45.3643,45.3643,45.3569,45.3569,7900.0
2012-04-04 14:05:00,61.52,61.53,61.45,61.45,12500.0,45.3569,45.3643,45.3053,45.3053,12500.0
2012-04-04 14:10:00,61.44,61.44,61.44,61.44,3400.0,45.2979,45.2979,45.2979,45.2979,3400.0
2012-04-04 14:15:00,61.44,61.44,61.41,61.41,2100.0,45.2979,45.2979,45.2758,45.2758,2100.0
2012-04-04 14:20:00,61.41,61.41,61.39,61.4,12500.0,45.2758,45.2758,45.2611,45.2685,12500.0
2012-04-04 14:25:00,61.4,61.41,61.39,61.4,3600.0,45.2685,45.2758,45.2611,45.2685,3600.0
2012-04-04 14:30:00,61.4,61.41,61.4,61.41,4600.0,45.2685,45.2758,45.2685,45.2758,4600.0
2012-04-04 14:35:00,61.42,61.46,61.42,61.46,12100.0,45.2832,45.3127,45.2832,45.3127,12100.0
2012-04-04 14:40:00,61.46,61.46,61.4,61.4,9000.0,45.3127,45.3127,45.2685,45.2685,9000.0
2012-04-04 14:45:00,61.4,61.42,61.38,61.4,10700.0,45.2685,45.2832,45.2537,45.2685,10700.0
2012-04-04 14:50:00,61.4,61.41,61.4,61.4,2900.0,45.2685,45.2758,45.2685,45.2685,2900.0
2012-04-04 14:55:00,61.4,61.41,61.4,61.4,7000.0,45.2685,45.2758,45.2685,45.2685,7000.0
2012-04-04 15:00:00,61.4,61.41,61.4,61.41,5600.0,45.2685,45.2758,45.2685,45.2758,5600.0
2012-04-04 15:05:00,61.4,61.41,61.39,61.4,12400.0,45.2685,45.2758,45.2611,45.2685,12400.0
2012-04-04 15:10:00,61.4,61.45,61.4,61.43,10500.0,45.2685,45.3053,45.2685,45.2906,10500.0
2012-04-04 15:15:00,61.42,61.42,61.33,61.33,10000.0,45.2832,45.2832,45.2168,45.2168,10000.0
2012-04-04 15:20:00,61.33,61.33,61.3,61.3,6400.0,45.2168,45.2168,45.1947,45.1947,6400.0
2012-04-04 15:25:00,61.3,61.31,61.29,61.3,5000.0,45.1947,45.2021,45.1874,45.1947,5000.0
2012-04-04 15:30:00,61.3,61.34,61.3,61.32,13300.0,45.1947,45.2242,45.1947,45.2095,13300.0
2012-04-04 15:35:00,61.32,61.33,61.3,61.3,8700.0,45.2095,45.2168,45.1947,45.1947,8700.0
2012-04-04 15:40:00,61.3,61.31,61.27,61.27,13000.0,45.1947,45.2021,45.1726,45.1726,13000.0
2012-04-04 15:45:00,61.27,61.32,61.24,61.3,28500.0,45.1726,45.2095,45.1505,45.1947,28500.0
2012-04-04 15:50:00,61.3,61.32,61.3,61.3,18000.0,45.1947,45.2095,45.1947,45.1947,18000.0
2012-04-04 15:55:00,61.3,61.34,61.26,61.26,54100.0,45.1947,45.2242,45.1652,45.1652,54100.0
2012-04-05 09:30:00,61.16,61.29,61.02,61.14,17600.0,45.0915,45.1874,44.9883,45.0768,17600.0
2012-04-05 09:35:00,61.14,61.14,61.01,61.03,11900.0,45.0768,45.0768,44.9809,44.9957,11900.0
2012-04-05 09:40:00,61.04,61.06,60.9,60.9,9200.0,45.003,45.0178,44.8998,44.8998,9200.0
2012-04-05 09:45:00,60.89,60.91,60.8,60.87,7000.0,44.8924,44.9072,44.8261,44.8777,7000.0
2012-04-05 09:50:00,60.85,60.89,60.82,60.86,10800.0,44.863,44.8924,44.8408,44.8703,10800.0
2012-04-05 09:55:00,60.86,60.87,60.81,60.85,10100.0,44.8703,44.8777,44.8335,44.863,10100.0
2012-04-05 10:00:00,60.86,60.91,60.85,60.85,10400.0,44.8703,44.9072,44.863,44.863,10400.0
2012-04-05 10:05:00,60.85,60.93,60.82,60.9,14800.0,44.863,44.9219,44.8408,44.8998,14800.0
2012-04-05 10:10:00,60.91,60.94,60.82,60.83,8200.0,44.9072,44.9293,44.8408,44.8482,8200.0
2012-04-05 10:15:00,60.83,60.87,60.8,60.82,6100.0,44.8482,44.8777,44.8261,44.8408,6100.0
2012-04-05 10:20:00,60.82,60.86,60.8,60.84,4600.0,44.8408,44.8703,44.8261,44.8556,4600.0
2012-04-05 10:25:00,60.84,60.9,60.8,60.87,26700.0,44.8556,44.8998,44.8261,44.8777,26700.0
2012-04-05 10:30:00,60.87,60.89,60.79,60.82,38600.0,44.8777,44.8924,44.8187,44.8408,38600.0
2012-04-05 10:35:00,60.81,60.82,60.71,60.74,16900.0,44.8335,44.8408,44.7597,44.7819,16900.0
2012-04-05 10:40:00,60.74,60.87,60.74,60.87,51800.0,44.7819,44.8777,44.7819,44.8777,51800.0
2012-04-05 10:45:00,60.87,60.89,60.84,60.88,5500.0,44.8777,44.8924,44.8556,44.8851,5500.0
2012-04-05 10:50:00,60.88,60.89,60.86,60.89,3600.0,44.8851,44.8924,44.8703,44.8924,3600.0
2012-04-05 10:55:00,60.89,60.9,60.87,60.88,2900.0,44.8924,44.8998,44.8777,44.8851,2900.0
2012-04-05 11:00:00,60.88,60.91,60.88,60.91,4600.0,44.8851,44.9072,44.8851,44.9072,4600.0
2012-04-05 11:05:00,60.91,60.92,60.9,60.91,6200.0,44.9072,44.9146,44.8998,44.9072,6200.0
2012-04-05 11:10:00,60.91,60.92,60.9,60.91,10800.0,44.9072,44.9146,44.8998,44.9072,10800.0
2012-04-05 11:15:00,60.91,60.92,60.89,60.9,13700.0,44.9072,44.9146,44.8924,44.8998,13700.0
2012-04-05 11:20:00,60.91,60.92,60.89,60.92,5700.0,44.9072,44.9146,44.8924,44.9146,5700.0
2012-04-05 11:25:00,60.92,60.94,60.91,60.93,3800.0,44.9146,44.9293,44.9072,44.9219,3800.0
2012-04-05 11:30:00,60.94,60.97,60.93,60.94,42600.0,44.9293,44.9514,44.9219,44.9293,42600.0
2012-04-05 11:35:00,60.93,60.96,60.93,60.94,70400.0,44.9219,44.9441,44.9219,44.9293,70400.0
2012-04-05 11:40:00,60.96,60.97,60.92,60.92,9400.0,44.9441,44.9514,44.9146,44.9146,9400.0
2012-04-05 11:45:00,60.9,60.92,60.85,60.87,8600.0,44.8998,44.9146,44.863,44.8777,8600.0
2012-04-05 11:50:00,60.88,60.9,60.88,60.88,3700.0,44.8851,44.8998,44.8851,44.8851,3700.0
2012-04-05 11:55:00,60.88,60.9,60.86,60.88,3300.0,44.8851,44.8998,44.8703,44.8851,3300.0
2012-04-05 12:00:00,60.89,60.89,60.84,60.85,5100.0,44.8924,44.8924,44.8556,44.863,5100.0
2012-04-05 12:05:00,60.85,60.85,60.8,60.81,4600.0,44.863,44.863,44.8261,44.8335,4600.0
2012-04-05 12:10:00,60.8,60.81,60.69,60.71,22700.0,44.8261,44.8335,44.745,44.7597,22700.0
2012-04-05 12:15:00,60.69,60.75,60.68,60.75,6000.0,44.745,44.7892,44.7376,44.7892,6000.0
2012-04-05 12:20:00,60.74,60.8,60.73,60.79,4300.0,44.7819,44.8261,44.7745,44.8187,4300.0
2012-04-05 12:25:00,60.8,60.81,60.77,60.8,2200.0,44.8261,44.8335,44.804,44.8261,2200.0
2012-04-05 12:30:00,60.79,60.81,60.76,60.77,3900.0,44.8187,44.8335,44.7966,44.804,3900.0
2012-04-05 12:35:00,60.76,60.77,60.75,60.76,2900.0,44.7966,44.804,44.7892,44.7966,2900.0
2012-04-05 12:40:00,60.75,60.76,60.72,60.73,3600.0,44.7892,44.7966,44.7671,44.7745,3600.0
2012-04-05 12:45:00,60.73,60.73,60.7,60.71,5400.0,44.7745,44.7745,44.7524,44.7597,5400.0
2012-04-05 12:50:00,60.71,60.72,60.7,60.72,5800.0,44.7597,44.7671,44.7524,44.7671,5800.0
2012-04-05 12:55:00,60.72,60.75,60.71,60.74,3400.0,44.7671,44.7892,44.7597,44.7819,3400.0
2012-04-05 13:00:00,60.74,60.74,60.73,60.74,3500.0,44.7819,44.7819,44.7745,44.7819,3500.0
2012-04-05 13:05:00,60.75,60.76,60.75,60.76,3100.0,44.7892,44.7966,44.7892,44.7966,3100.0
2012-04-05 13:10:00,60.76,60.78,60.76,60.78,2500.0,44.7966,44.8113,44.7966,44.8113,2500.0
2012-04-05 13:15:00,60.78,60.78,60.74,60.76,3700.0,44.8113,44.8113,44.7819,44.7966,3700.0
2012-04-05 13:20:00,60.75,60.77,60.75,60.77,3000.0,44.7892,44.804,44.7892,44.804,3000.0
2012-04-05 13:25:00,60.78,60.78,60.77,60.77,2300.0,44.8113,44.8113,44.804,44.804,2300.0
2012-04-05 13:30:00,60.77,60.78,60.77,60.78,1700.0,44.804,44.8113,44.804,44.8113,1700.0
2012-04-05 13:35:00,60.78,60.78,60.76,60.76,3800.0,44.8113,44.8113,44.7966,44.7966,3800.0
2012-04-05 13:40:00,60.77,60.78,60.75,60.76,6900.0,44.804,44.8113,44.7892,44.7966,6900.0
2012-04-05 13:45:00,60.75,60.75,60.67,60.68,10400.0,44.7892,44.7892,44.7302,44.7376,10400.0
2012-04-05 13:50:00,60.66,60.68,60.65,60.67,8700.0,44.7229,44.7376,44.7155,44.7302,8700.0
2012-04-05 13:55:00,60.67,60.67,60.61,60.61,10500.0,44.7302,44.7302,44.686,44.686,10500.0
2012-04-05 14:00:00,60.61,60.63,60.46,60.46,64800.0,44.686,44.7008,44.5754,44.5754,64800.0
2012-04-05 14:05:00,60.47,60.53,60.47,60.51,13500.0,44.5828,44.627,44.5828,44.6123,13500.0
2012-04-05 14:10:00,60.51,60.51,60.43,60.47,22600.0,44.6123,44.6123,44.5533,44.5828,22600.0
2012-04-05 14:15:00,60.49,60.56,60.48,60.54,17100.0,44.5975,44.6491,44.5902,44.6344,17100.0
2012-04-05 14:20:00,60.54,60.61,60.53,60.59,12300.0,44.6344,44.686,44.627,44.6713,12300.0
2012-04-05 14:25:00,60.59,60.63,60.57,60.61,16700.0,44.6713,44.7008,44.6565,44.686,16700.0
2012-04-05 14:30:00,60.6,60.63,60.59,60.6,19700.0,44.6786,44.7008,44.6713,44.6786,19700.0
2012-04-05 14:35:00,60.61,60.62,60.6,60.61,6500.0,44.686,44.6934,44.6786,44.686,6500.0
2012-04-05 14:40:00,60.61,60.63,60.59,60.62,9400.0,44.686,44.7008,44.6713,44.6934,9400.0
2012-04-05 14:45:00,60.62,60.64,60.62,60.64,10700.0,44.6934,44.7081,44.6934,44.7081,10700.0
2012-04-05 14:50:00,60.64,60.66,60.62,60.66,8800.0,44.7081,44.7229,44.6934,44.7229,8800.0
2012-04-05 14:55:00,60.66,60.68,60.66,60.67,6400.0,44.7229,44.7376,44.7229,44.7302,6400.0
2012-04-05 15:00:00,60.66,60.67,60.62,60.63,19600.0,44.7229,44.7302,44.6934,44.7008,19600.0
2012-04-05 15:05:00,60.64,60.65,60.59,60.65,26100.0,44.7081,44.7155,44.6713,44.7155,26100.0
2012-04-05 15:10:00,60.64,60.64,60.56,60.59,19600.0,44.7081,44.7081,44.6491,44.6713,19600.0
2012-04-05 15:15:00,60.59,60.64,60.59,60.62,4900.0,44.6713,44.7081,44.6713,44.6934,4900.0
2012-04-05 15:20:00,60.62,60.65,60.62,60.65,5000.0,44.6934,44.7155,44.6934,44.7155,5000.0
2012-04-05 15:25:00,60.65,60.66,60.63,60.65,9500.0,44.7155,44.7229,44.7008,44.7155,9500.0
2012-04-05 15:30:00,60.65,60.65,60.62,60.63,19600.0,44.7155,44.7155,44.6934,44.7008,19600.0
2012-04-05 15:35:00,60.63,60.63,60.61,60.61,16700.0,44.7008,44.7008,44.686,44.686,16700.0
2012-04-05 15:40:00,60.62,60.63,60.6,60.6,19300.0,44.6934,44.7008,44.6786,44.6786,19300.0
2012-04-05 15:45:00,60.6,60.71,60.59,60.67,33700.0,44.6786,44.7597,44.6713,44.7302,33700.0
2012-04-05 15:50:00,60.67,60.7,60.65,60.69,27100.0,44.7302,44.7524,44.7155,44.745,27100.0
2012-04-05 15:55:00,60.69,60.71,60.65,60.65,53200.0,44.745,44.7597,44.7155,44.7155,53200.0
2012-04-09 09:30:00,60.09,60.35,60.09,60.12,19500.0,44.3026,44.4943,44.3026,44.3247,19500.0
2012-04-09 09:35:00,60.1,60.2,60.1,60.13,11100.0,44.31,44.3837,44.31,44.3321,11100.0
2012-04-09 09:40:00,60.11,60.15,60.02,60.06,20300.0,44.3174,44.3469,44.251,44.2805,20300.0
2012-04-09 09:45:00,60.07,60.07,59.98,59.99,12900.0,44.2879,44.2879,44.2215,44.2289,12900.0
2012-04-09 09:50:00,59.99,60.04,59.99,60.0,12600.0,44.2289,44.2658,44.2289,44.2363,12600.0
2012-04-09 09:55:00,60.01,60.05,60.0,60.02,10200.0,44.2436,44.2731,44.2363,44.251,10200.0
2012-04-09 10:00:00,60.04,60.04,59.91,59.91,23400.0,44.2658,44.2658,44.1699,44.1699,23400.0
2012-04-09 10:05:00,59.92,59.93,59.89,59.92,13200.0,44.1773,44.1847,44.1552,44.1773,13200.0
2012-04-09 10:10:00,59.92,60.0,59.92,60.0,8300.0,44.1773,44.2363,44.1773,44.2363,8300.0
2012-04-09 10:15:00,60.01,60.04,59.96,59.96,7100.0,44.2436,44.2658,44.2068,44.2068,7100.0
2012-04-09 10:20:00,59.95,59.95,59.9,59.92,13000.0,44.1994,44.1994,44.1625,44.1773,13000.0
2012-04-09 10:25:00,59.92,59.94,59.86,59.86,17000.0,44.1773,44.192,44.1331,44.1331,17000.0
2012-04-09 10:30:00,59.86,59.88,59.85,59.87,4600.0,44.1331,44.1478,44.1257,44.1404,4600.0
2012-04-09 10:35:00,59.88,59.88,59.75,59.76,14700.0,44.1478,44.1478,44.052,44.0593,14700.0
2012-04-09 10:40:00,59.77,59.78,59.68,59.75,26600.0,44.0667,44.0741,44.0003,44.052,26600.0
2012-04-09 10:45:00,59.75,59.8,59.73,59.74,10000.0,44.052,44.0888,44.0372,44.0446,10000.0
2012-04-09 10:50:00,59.74,59.74,59.66,59.69,10700.0,44.0446,44.0446,43.9856,44.0077,10700.0
2012-04-09 10:55:00,59.7,59.7,59.65,59.65,5800.0,44.0151,44.0151,43.9782,43.9782,5800.0
2012-04-09 11:00:00,59.66,59.79,59.66,59.79,48300.0,43.9856,44.0814,43.9856,44.0814,48300.0
2012-04-09 11:05:00,59.79,59.81,59.76,59.79,10000.0,44.0814,44.0962,44.0593,44.0814,10000.0
2012-04-09 11:10:00,59.78,59.8,59.77,59.78,8200.0,44.0741,44.0888,44.0667,44.0741,8200.0
2012-04-09 11:15:00,59.78,59.85,59.74,59.85,10600.0,44.0741,44.1257,44.0446,44.1257,10600.0
2012-04-09 11:20:00,59.85,59.85,59.78,59.78,8200.0,44.1257,44.1257,44.0741,44.0741,8200.0
2012-04-09 11:25:00,59.78,59.79,59.74,59.78,8500.0,44.0741,44.0814,44.0446,44.0741,8500.0
2012-04-09 11:30:00,59.78,59.8,59.76,59.76,4000.0,44.0741,44.0888,44.0593,44.0593,4000.0
2012-04-09 11:35:00,59.76,59.77,59.76,59.76,3700.0,44.0593,44.0667,44.0593,44.0593,3700.0
2012-04-09 11:40:00,59.77,59.81,59.77,59.8,6300.0,44.0667,44.0962,44.0667,44.0888,6300.0
2012-04-09 11:45:00,59.8,59.81,59.78,59.78,8300.0,44.0888,44.0962,44.0741,44.0741,8300.0
2012-04-09 11:50:00,59.79,59.84,59.78,59.82,11400.0,44.0814,44.1183,44.0741,44.1036,11400.0
2012-04-09 11:55:00,59.82,59.92,59.81,59.91,18200.0,44.1036,44.1773,44.0962,44.1699,18200.0
2012-04-09 12:00:00,59.91,59.93,59.87,59.89,20500.0,44.1699,44.1847,44.1404,44.1552,20500.0
2012-04-09 12:05:00,59.9,59.91,59.87,59.9,8000.0,44.1625,44.1699,44.1404,44.1625,8000.0
2012-04-09 12:10:00,59.88,59.94,59.88,59.93,6500.0,44.1478,44.192,44.1478,44.1847,6500.0
2012-04-09 12:15:00,59.91,59.94,59.91,59.94,5000.0,44.1699,44.192,44.1699,44.192,5000.0
2012-04-09 12:20:00,59.94,59.96,59.89,59.9,9100.0,44.192,44.2068,44.1552,44.1625,9100.0
2012-04-09 12:25:00,59.89,59.9,59.87,59.89,4400.0,44.1552,44.1625,44.1404,44.1552,4400.0
2012-04-09 12:30:00,59.88,59.89,59.87,59.87,5600.0,44.1478,44.1552,44.1404,44.1404,5600.0
2012-04-09 12:35:00,59.87,59.89,59.86,59.87,6900.0,44.1404,44.1552,44.1331,44.1404,6900.0
2012-04-09 12:40:00,59.87,59.89,59.86,59.87,6800.0,44.1404,44.1552,44.1331,44.1404,6800.0
2012-04-09 12:45:00,59.88,59.92,59.87,59.91,7200.0,44.1478,44.1773,44.1404,44.1699,7200.0
2012-04-09 12:50:00,59.9,59.92,59.9,59.91,2700.0,44.1625,44.1773,44.1625,44.1699,2700.0
2012-04-09 12:55:00,59.92,59.92,59.89,59.89,9100.0,44.1773,44.1773,44.1552,44.1552,9100.0
2012-04-09 13:00:00,59.89,59.91,59.88,59.91,5800.0,44.1552,44.1699,44.1478,44.1699,5800.0
2012-04-09 13:05:00,59.91,59.92,59.9,59.91,2800.0,44.1699,44.1773,44.1625,44.1699,2800.0
2012-04-09 13:10:00,59.91,59.92,59.9,59.92,2300.0,44.1699,44.1773,44.1625,44.1773,2300.0
2012-04-09 13:15:00,59.93,59.93,59.89,59.89,4400.0,44.1847,44.1847,44.1552,44.1552,4400.0
2012-04-09 13:20:00,59.9,59.92,59.9,59.92,5900.0,44.1625,44.1773,44.1625,44.1773,5900.0
2012-04-09 13:25:00,59.92,59.93,59.9,59.91,2900.0,44.1773,44.1847,44.1625,44.1699,2900.0
2012-04-09 13:30:00,59.91,59.92,59.9,59.92,3400.0,44.1699,44.1773,44.1625,44.1773,3400.0
2012-04-09 13:35:00,59.92,59.95,59.91,59.95,2800.0,44.1773,44.1994,44.1699,44.1994,2800.0
2012-04-09 13:40:00,59.95,59.96,59.94,59.94,2200.0,44.1994,44.2068,44.192,44.192,2200.0
2012-04-09 13:45:00,59.94,59.94,59.9,59.93,6000.0,44.192,44.192,44.1625,44.1847,6000.0
2012-04-09 13:50:00,59.94,59.96,59.92,59.95,6600.0,44.192,44.2068,44.1773,44.1994,6600.0
2012-04-09 13:55:00,59.93,59.95,59.9,59.91,17900.0,44.1847,44.1994,44.1625,44.1699,17900.0
2012-04-09 14:00:00,59.91,59.94,59.88,59.9,9400.0,44.1699,44.192,44.1478,44.1625,9400.0
2012-04-09 14:05:00,59.9,59.94,59.9,59.92,46700.0,44.1625,44.192,44.1625,44.1773,46700.0
2012-04-09 14:10:00,59.92,59.93,59.86,59.86,21700.0,44.1773,44.1847,44.1331,44.1331,21700.0
2012-04-09 14:15:00,59.87,59.94,59.87,59.94,10300.0,44.1404,44.192,44.1404,44.192,10300.0
2012-04-09 14:20:00,59.94,59.95,59.92,59.94,7400.0,44.192,44.1994,44.1773,44.192,7400.0
2012-04-09 14:25:00,59.94,59.96,59.93,59.93,4100.0,44.192,44.2068,44.1847,44.1847,4100.0
2012-04-09 14:30:00,59.92,59.92,59.89,59.89,11100.0,44.1773,44.1773,44.1552,44.1552,11100.0
2012-04-09 14:35:00,59.9,59.94,59.89,59.93,4200.0,44.1625,44.192,44.1552,44.1847,4200.0
2012-04-09 14:40:00,59.93,59.94,59.89,59.91,6300.0,44.1847,44.192,44.1552,44.1699,6300.0
2012-04-09 14:45:00,59.91,59.92,59.9,59.92,5000.0,44.1699,44.1773,44.1625,44.1773,5000.0
2012-04-09 14:50:00,59.92,59.94,59.86,59.86,52100.0,44.1773,44.192,44.1331,44.1331,52100.0
2012-04-09 14:55:00,59.86,59.93,59.84,59.93,44100.0,44.1331,44.1847,44.1183,44.1847,44100.0
2012-04-09 15:00:00,59.93,59.97,59.92,59.96,18700.0,44.1847,44.2142,44.1773,44.2068,18700.0
2012-04-09 15:05:00,59.97,59.99,59.96,59.98,6900.0,44.2142,44.2289,44.2068,44.2215,6900.0
2012-04-09 15:10:00,59.98,60.01,59.93,59.95,20600.0,44.2215,44.2436,44.1847,44.1994,20600.0
2012-04-09 15:15:00,59.95,59.99,59.95,59.99,4500.0,44.1994,44.2289,44.1994,44.2289,4500.0
2012-04-09 15:20:00,60.0,60.04,60.0,60.03,8300.0,44.2363,44.2658,44.2363,44.2584,8300.0
2012-04-09 15:25:00,60.02,60.09,60.02,60.05,33200.0,44.251,44.3026,44.251,44.2731,33200.0
2012-04-09 15:30:00,60.04,60.04,59.95,59.98,22800.0,44.2658,44.2658,44.1994,44.2215,22800.0
2012-04-09 15:35:00,59.99,60.0,59.95,59.96,10500.0,44.2289,44.2363,44.1994,44.2068,10500.0
2012-04-09 15:40:00,59.96,60.0,59.95,59.96,26000.0,44.2068,44.2363,44.1994,44.2068,26000.0
2012-04-09 15:45:00,59.95,59.95,59.87,59.9,60200.0,44.1994,44.1994,44.1404,44.1625,60200.0
2012-04-09 15:50:00,59.9,59.91,59.86,59.87,31300.0,44.1625,44.1699,44.1331,44.1404,31300.0
2012-04-09 15:55:00,59.87,59.87,59.82,59.82,66000.0,44.1404,44.1404,44.1036,44.1036,66000.0
2012-04-10 09:30:00,59.63,59.75,59.6,59.75,19900.0,43.9635,44.052,43.9414,44.052,19900.0
2012-04-10 09:35:00,59.75,59.77,59.7,59.77,12900.0,44.052,44.0667,44.0151,44.0667,12900.0
2012-04-10 09:40:00,59.76,59.84,59.74,59.79,28400.0,44.0593,44.1183,44.0446,44.0814,28400.0
2012-04-10 09:45:00,59.79,59.86,59.75,59.77,14500.0,44.0814,44.1331,44.052,44.0667,14500.0
2012-04-10 09:50:00,59.76,59.81,59.73,59.8,22100.0,44.0593,44.0962,44.0372,44.0888,22100.0
2012-04-10 09:55:00,59.8,59.91,59.79,59.86,12100.0,44.0888,44.1699,44.0814,44.1331,12100.0
2012-04-10 10:00:00,59.86,59.86,59.72,59.72,17000.0,44.1331,44.1331,44.0298,44.0298,17000.0
2012-04-10 10:05:00,59.73,59.77,59.68,59.74,14700.0,44.0372,44.0667,44.0003,44.0446,14700.0
2012-04-10 10:10:00,59.74,59.92,59.74,59.9,10700.0,44.0446,44.1773,44.0446,44.1625,10700.0
2012-04-10 10:15:00,59.9,59.92,59.84,59.89,12600.0,44.1625,44.1773,44.1183,44.1552,12600.0
2012-04-10 10:20:00,59.89,59.97,59.87,59.87,8800.0,44.1552,44.2142,44.1404,44.1404,8800.0
2012-04-10 10:25:00,59.87,59.87,59.77,59.77,7900.0,44.1404,44.1404,44.0667,44.0667,7900.0
2012-04-10 10:30:00,59.77,59.77,59.7,59.75,9700.0,44.0667,44.0667,44.0151,44.052,9700.0
2012-04-10 10:35:00,59.75,59.81,59.74,59.8,11700.0,44.052,44.0962,44.0446,44.0888,11700.0
2012-04-10 10:40:00,59.81,59.88,59.81,59.87,12200.0,44.0962,44.1478,44.0962,44.1404,12200.0
2012-04-10 10:45:00,59.87,59.89,59.84,59.86,15600.0,44.1404,44.1552,44.1183,44.1331,15600.0
2012-04-10 10:50:00,59.86,59.87,59.81,59.85,10600.0,44.1331,44.1404,44.0962,44.1257,10600.0
2012-04-10 10:55:00,59.85,59.86,59.78,59.79,56200.0,44.1257,44.1331,44.0741,44.0814,56200.0
2012-04-10 11:00:00,59.78,59.8,59.71,59.79,44600.0,44.0741,44.0888,44.0225,44.0814,44600.0
2012-04-10 11:05:00,59.8,59.8,59.79,59.8,13300.0,44.0888,44.0888,44.0814,44.0888,13300.0
2012-04-10 11:10:00,59.8,59.84,59.79,59.84,16500.0,44.0888,44.1183,44.0814,44.1183,16500.0
2012-04-10 11:15:00,59.82,59.87,59.82,59.86,4500.0,44.1036,44.1404,44.1036,44.1331,4500.0
2012-04-10 11:20:00,59.86,59.87,59.77,59.78,22800.0,44.1331,44.1404,44.0667,44.0741,22800.0
2012-04-10 11:25:00,59.78,59.81,59.74,59.74,5600.0,44.0741,44.0962,44.0446,44.0446,5600.0
2012-04-10 11:30:00,59.74,59.77,59.73,59.73,7000.0,44.0446,44.0667,44.0372,44.0372,7000.0
2012-04-10 11:35:00,59.71,59.71,59.6,59.6,21400.0,44.0225,44.0225,43.9414,43.9414,21400.0
2012-04-10 11:40:00,59.61,59.69,59.61,59.65,10400.0,43.9487,44.0077,43.9487,43.9782,10400.0
2012-04-10 11:45:00,59.67,59.69,59.58,59.58,7100.0,43.993,44.0077,43.9266,43.9266,7100.0
2012-04-10 11:50:00,59.6,59.62,59.51,59.55,18100.0,43.9414,43.9561,43.875,43.9045,18100.0
2012-04-10 11:55:00,59.56,59.66,59.56,59.65,8700.0,43.9119,43.9856,43.9119,43.9782,8700.0
2012-04-10 12:00:00,59.65,59.68,59.64,59.68,4700.0,43.9782,44.0003,43.9709,44.0003,4700.0
2012-04-10 12:05:00,59.67,59.74,59.63,59.7,38300.0,43.993,44.0446,43.9635,44.0151,38300.0
2012-04-10 12:10:00,59.69,59.69,59.61,59.65,22000.0,44.0077,44.0077,43.9487,43.9782,22000.0
2012-04-10 12:15:00,59.64,59.68,59.63,59.66,11300.0,43.9709,44.0003,43.9635,43.9856,11300.0
2012-04-10 12:20:00,59.67,59.69,59.62,59.65,9500.0,43.993,44.0077,43.9561,43.9782,9500.0
2012-04-10 12:25:00,59.65,59.68,59.64,59.66,9900.0,43.9782,44.0003,43.9709,43.9856,9900.0
2012-04-10 12:30:00,59.66,59.67,59.61,59.61,13100.0,43.9856,43.993,43.9487,43.9487,13100.0
2012-04-10 12:35:00,59.61,59.64,59.59,59.62,21400.0,43.9487,43.9709,43.934,43.9561,21400.0
2012-04-10 12:40:00,59.62,59.69,59.62,59.69,28600.0,43.9561,44.0077,43.9561,44.0077,28600.0
2012-04-10 12:45:00,59.68,59.69,59.63,59.65,13000.0,44.0003,44.0077,43.9635,43.9782,13000.0
2012-04-10 12:50:00,59.65,59.68,59.64,59.66,14400.0,43.9782,44.0003,43.9709,43.9856,14400.0
2012-04-10 12:55:00,59.67,59.7,59.67,59.69,1900.0,43.993,44.0151,43.993,44.0077,1900.0
2012-04-10 13:00:00,59.69,59.7,59.65,59.69,15400.0,44.0077,44.0151,43.9782,44.0077,15400.0
2012-04-10 13:05:00,59.69,59.71,59.67,59.71,9500.0,44.0077,44.0225,43.993,44.0225,9500.0
2012-04-10 13:10:00,59.7,59.73,59.69,59.73,11800.0,44.0151,44.0372,44.0077,44.0372,11800.0
2012-04-10 13:15:00,59.73,59.77,59.69,59.71,28800.0,44.0372,44.0667,44.0077,44.0225,28800.0
2012-04-10 13:20:00,59.72,59.78,59.72,59.75,6800.0,44.0298,44.0741,44.0298,44.052,6800.0
2012-04-10 13:25:00,59.75,59.78,59.73,59.76,7900.0,44.052,44.0741,44.0372,44.0593,7900.0
2012-04-10 13:30:00,59.75,59.76,59.75,59.75,7400.0,44.052,44.0593,44.052,44.052,7400.0
2012-04-10 13:35:00,59.76,59.82,59.75,59.79,4200.0,44.0593,44.1036,44.052,44.0814,4200.0
2012-04-10 13:40:00,59.79,59.83,59.78,59.82,3000.0,44.0814,44.1109,44.0741,44.1036,3000.0
2012-04-10 13:45:00,59.82,59.86,59.82,59.86,9100.0,44.1036,44.1331,44.1036,44.1331,9100.0
2012-04-10 13:50:00,59.85,59.87,59.84,59.85,7800.0,44.1257,44.1404,44.1183,44.1257,7800.0
2012-04-10 13:55:00,59.85,59.92,59.85,59.92,15800.0,44.1257,44.1773,44.1257,44.1773,15800.0
2012-04-10 14:00:00,59.92,59.98,59.92,59.98,82000.0,44.1773,44.2215,44.1773,44.2215,82000.0
2012-04-10 14:05:00,59.98,59.98,59.94,59.94,7200.0,44.2215,44.2215,44.192,44.192,7200.0
2012-04-10 14:10:00,59.95,60.01,59.94,60.01,45900.0,44.1994,44.2436,44.192,44.2436,45900.0
2012-04-10 14:15:00,60.0,60.04,59.97,59.99,27200.0,44.2363,44.2658,44.2142,44.2289,27200.0
2012-04-10 14:20:00,59.99,60.05,59.97,60.03,17600.0,44.2289,44.2731,44.2142,44.2584,17600.0
2012-04-10 14:25:00,60.02,60.06,60.0,60.05,15500.0,44.251,44.2805,44.2363,44.2731,15500.0
2012-04-10 14:30:00,60.05,60.07,59.97,60.0,15500.0,44.2731,44.2879,44.2142,44.2363,15500.0
2012-04-10 14:35:00,60.0,60.0,59.97,59.99,28100.0,44.2363,44.2363,44.2142,44.2289,28100.0
2012-04-10 14:40:00,59.98,60.06,59.98,60.04,16800.0,44.2215,44.2805,44.2215,44.2658,16800.0
2012-04-10 14:45:00,60.04,60.08,60.02,60.07,24200.0,44.2658,44.2953,44.251,44.2879,24200.0
2012-04-10 14:50:00,60.06,60.1,60.05,60.07,31500.0,44.2805,44.31,44.2731,44.2879,31500.0
2012-04-10 14:55:00,60.08,60.08,60.0,60.03,12800.0,44.2953,44.2953,44.2363,44.2584,12800.0
2012-04-10 15:00:00,60.02,60.03,59.98,59.99,23900.0,44.251,44.2584,44.2215,44.2289,23900.0
2012-04-10 15:05:00,60.0,60.02,59.99,60.0,23000.0,44.2363,44.251,44.2289,44.2363,23000.0
2012-04-10 15:10:00,60.0,60.02,59.99,59.99,10100.0,44.2363,44.251,44.2289,44.2289,10100.0
2012-04-10 15:15:00,60.0,60.02,59.99,60.01,51700.0,44.2363,44.251,44.2289,44.2436,51700.0
2012-04-10 15:20:00,60.0,60.01,59.98,59.99,27600.0,44.2363,44.2436,44.2215,44.2289,27600.0
2012-04-10 15:25:00,60.0,60.0,59.96,60.0,35100.0,44.2363,44.2363,44.2068,44.2363,35100.0
2012-04-10 15:30:00,60.0,60.05,59.99,59.99,22500.0,44.2363,44.2731,44.2289,44.2289,22500.0
2012-04-10 15:35:00,60.0,60.02,59.98,60.0,38800.0,44.2363,44.251,44.2215,44.2363,38800.0
2012-04-10 15:40:00,59.99,60.01,59.97,59.99,43900.0,44.2289,44.2436,44.2142,44.2289,43900.0
2012-04-10 15:45:00,59.99,60.06,59.95,60.05,88300.0,44.2289,44.2805,44.1994,44.2731,88300.0
2012-04-10 15:50:00,60.05,60.09,60.01,60.09,81400.0,44.2731,44.3026,44.2436,44.3026,81400.0
2012-04-10 15:55:00,60.07,60.11,60.0,60.02,304600.0,44.2879,44.3174,44.2363,44.251,304600.0
2012-04-11 09:30:00,60.3,60.42,60.22,60.4,18000.0,44.4575,44.5459,44.3985,44.5312,18000.0
2012-04-11 09:35:00,60.41,60.41,60.32,60.39,14800.0,44.5386,44.5386,44.4722,44.5238,14800.0
2012-04-11 09:40:00,60.39,60.51,60.39,60.46,29300.0,44.5238,44.6123,44.5238,44.5754,29300.0
2012-04-11 09:45:00,60.44,60.48,60.38,60.45,24200.0,44.5607,44.5902,44.5164,44.568,24200.0
2012-04-11 09:50:00,60.44,60.52,60.4,60.5,39100.0,44.5607,44.6197,44.5312,44.6049,39100.0
2012-04-11 09:55:00,60.5,60.54,60.48,60.5,33100.0,44.6049,44.6344,44.5902,44.6049,33100.0
2012-04-11 10:00:00,60.51,60.52,60.46,60.48,24000.0,44.6123,44.6197,44.5754,44.5902,24000.0
2012-04-11 10:05:00,60.49,60.51,60.47,60.48,9200.0,44.5975,44.6123,44.5828,44.5902,9200.0
2012-04-11 10:10:00,60.49,60.52,60.48,60.5,31500.0,44.5975,44.6197,44.5902,44.6049,31500.0
2012-04-11 10:15:00,60.52,60.55,60.49,60.54,16900.0,44.6197,44.6418,44.5975,44.6344,16900.0
2012-04-11 10:20:00,60.54,60.6,60.54,60.6,11100.0,44.6344,44.6786,44.6344,44.6786,11100.0
2012-04-11 10:25:00,60.6,60.6,60.44,60.44,11800.0,44.6786,44.6786,44.5607,44.5607,11800.0
2012-04-11 10:30:00,60.45,60.53,60.45,60.52,18100.0,44.568,44.627,44.568,44.6197,18100.0
2012-04-11 10:35:00,60.51,60.51,60.48,60.49,12000.0,44.6123,44.6123,44.5902,44.5975,12000.0
2012-04-11 10:40:00,60.49,60.51,60.48,60.51,30100.0,44.5975,44.6123,44.5902,44.6123,30100.0
2012-04-11 10:45:00,60.5,60.51,60.45,60.47,22400.0,44.6049,44.6123,44.568,44.5828,22400.0
2012-04-11 10:50:00,60.47,60.49,60.47,60.48,11100.0,44.5828,44.5975,44.5828,44.5902,11100.0
2012-04-11 10:55:00,60.48,60.51,60.47,60.5,17500.0,44.5902,44.6123,44.5828,44.6049,17500.0
2012-04-11 11:00:00,60.49,60.51,60.48,60.49,17900.0,44.5975,44.6123,44.5902,44.5975,17900.0
2012-04-11 11:05:00,60.48,60.5,60.48,60.49,13700.0,44.5902,44.6049,44.5902,44.5975,13700.0
2012-04-11 11:10:00,60.49,60.51,60.48,60.51,17800.0,44.5975,44.6123,44.5902,44.6123,17800.0
2012-04-11 11:15:00,60.5,60.52,60.5,60.51,5700.0,44.6049,44.6197,44.6049,44.6123,5700.0
2012-04-11 11:20:00,60.52,60.52,60.51,60.51,8000.0,44.6197,44.6197,44.6123,44.6123,8000.0
2012-04-11 11:25:00,60.51,60.51,60.48,60.5,20300.0,44.6123,44.6123,44.5902,44.6049,20300.0
2012-04-11 11:30:00,60.48,60.5,60.47,60.5,15900.0,44.5902,44.6049,44.5828,44.6049,15900.0
2012-04-11 11:35:00,60.5,60.52,60.49,60.5,11700.0,44.6049,44.6197,44.5975,44.6049,11700.0
2012-04-11 11:40:00,60.5,60.51,60.48,60.48,6000.0,44.6049,44.6123,44.5902,44.5902,6000.0
2012-04-11 11:45:00,60.49,60.52,60.48,60.5,39600.0,44.5975,44.6197,44.5902,44.6049,39600.0
2012-04-11 11:50:00,60.5,60.51,60.5,60.5,8100.0,44.6049,44.6123,44.6049,44.6049,8100.0
2012-04-11 11:55:00,60.5,60.54,60.49,60.53,22200.0,44.6049,44.6344,44.5975,44.627,22200.0
2012-04-11 12:00:00,60.53,60.59,60.52,60.58,16200.0,44.627,44.6713,44.6197,44.6639,16200.0
2012-04-11 12:05:00,60.58,60.59,60.51,60.53,15000.0,44.6639,44.6713,44.6123,44.627,15000.0
2012-04-11 12:10:00,60.52,60.54,60.52,60.53,11300.0,44.6197,44.6344,44.6197,44.627,11300.0
2012-04-11 12:15:00,60.53,60.53,60.49,60.52,22500.0,44.627,44.627,44.5975,44.6197,22500.0
2012-04-11 12:20:00,60.51,60.55,60.5,60.55,14000.0,44.6123,44.6418,44.6049,44.6418,14000.0
2012-04-11 12:25:00,60.55,60.56,60.55,60.56,5300.0,44.6418,44.6491,44.6418,44.6491,5300.0
2012-04-11 12:30:00,60.55,60.56,60.53,60.54,6300.0,44.6418,44.6491,44.627,44.6344,6300.0
2012-04-11 12:35:00,60.53,60.56,60.53,60.55,8800.0,44.627,44.6491,44.627,44.6418,8800.0
2012-04-11 12:40:00,60.55,60.56,60.55,60.55,5100.0,44.6418,44.6491,44.6418,44.6418,5100.0
2012-04-11 12:45:00,60.55,60.56,60.55,60.55,5200.0,44.6418,44.6491,44.6418,44.6418,5200.0
2012-04-11 12:50:00,60.55,60.62,60.55,60.62,20500.0,44.6418,44.6934,44.6418,44.6934,20500.0
2012-04-11 12:55:00,60.62,60.66,60.62,60.66,5400.0,44.6934,44.7229,44.6934,44.7229,5400.0
2012-04-11 13:00:00,60.66,60.67,60.64,60.66,12700.0,44.7229,44.7302,44.7081,44.7229,12700.0
2012-04-11 13:05:00,60.66,60.68,60.65,60.66,7200.0,44.7229,44.7376,44.7155,44.7229,7200.0
2012-04-11 13:10:00,60.65,60.66,60.55,60.55,23000.0,44.7155,44.7229,44.6418,44.6418,23000.0
2012-04-11 13:15:00,60.55,60.56,60.54,60.55,12100.0,44.6418,44.6491,44.6344,44.6418,12100.0
2012-04-11 13:20:00,60.56,60.57,60.54,60.57,15400.0,44.6491,44.6565,44.6344,44.6565,15400.0
2012-04-11 13:25:00,60.57,60.58,60.56,60.56,11900.0,44.6565,44.6639,44.6491,44.6491,11900.0
2012-04-11 13:30:00,60.56,60.59,60.55,60.59,19100.0,44.6491,44.6713,44.6418,44.6713,19100.0
2012-04-11 13:35:00,60.59,60.67,60.58,60.67,11200.0,44.6713,44.7302,44.6639,44.7302,11200.0
2012-04-11 13:40:00,60.67,60.73,60.66,60.72,22900.0,44.7302,44.7745,44.7229,44.7671,22900.0
2012-04-11 13:45:00,60.71,60.72,60.7,60.7,7200.0,44.7597,44.7671,44.7524,44.7524,7200.0
2012-04-11 13:50:00,60.71,60.72,60.63,60.66,25100.0,44.7597,44.7671,44.7008,44.7229,25100.0
2012-04-11 13:55:00,60.65,60.69,60.65,60.67,10100.0,44.7155,44.745,44.7155,44.7302,10100.0
2012-04-11 14:00:00,60.67,60.68,60.62,60.63,16000.0,44.7302,44.7376,44.6934,44.7008,16000.0
2012-04-11 14:05:00,60.63,60.7,60.62,60.69,38200.0,44.7008,44.7524,44.6934,44.745,38200.0
2012-04-11 14:10:00,60.71,60.75,60.7,60.73,17500.0,44.7597,44.7892,44.7524,44.7745,17500.0
2012-04-11 14:15:00,60.74,60.76,60.71,60.76,16000.0,44.7819,44.7966,44.7597,44.7966,16000.0
2012-04-11 14:20:00,60.76,60.76,60.75,60.75,11000.0,44.7966,44.7966,44.7892,44.7892,11000.0
2012-04-11 14:25:00,60.75,60.76,60.73,60.75,11900.0,44.7892,44.7966,44.7745,44.7892,11900.0
2012-04-11 14:30:00,60.75,60.75,60.73,60.75,15200.0,44.7892,44.7892,44.7745,44.7892,15200.0
2012-04-11 14:35:00,60.75,60.78,60.75,60.76,8200.0,44.7892,44.8113,44.7892,44.7966,8200.0
2012-04-11 14:40:00,60.76,60.8,60.76,60.79,15200.0,44.7966,44.8261,44.7966,44.8187,15200.0
2012-04-11 14:45:00,60.8,60.84,60.79,60.84,14600.0,44.8261,44.8556,44.8187,44.8556,14600.0
2012-04-11 14:50:00,60.85,60.86,60.84,60.85,14400.0,44.863,44.8703,44.8556,44.863,14400.0
2012-04-11 14:55:00,60.85,60.88,60.84,60.87,17600.0,44.863,44.8851,44.8556,44.8777,17600.0
2012-04-11 15:00:00,60.87,60.87,60.81,60.82,9300.0,44.8777,44.8777,44.8335,44.8408,9300.0
2012-04-11 15:05:00,60.81,60.81,60.77,60.79,14500.0,44.8335,44.8335,44.804,44.8187,14500.0
2012-04-11 15:10:00,60.78,60.79,60.73,60.74,13500.0,44.8113,44.8187,44.7745,44.7819,13500.0
2012-04-11 15:15:00,60.73,60.76,60.73,60.76,24400.0,44.7745,44.7966,44.7745,44.7966,24400.0
2012-04-11 15:20:00,60.75,60.76,60.73,60.74,15800.0,44.7892,44.7966,44.7745,44.7819,15800.0
2012-04-11 15:25:00,60.74,60.78,60.73,60.75,30500.0,44.7819,44.8113,44.7745,44.7892,30500.0
2012-04-11 15:30:00,60.76,60.77,60.74,60.75,25200.0,44.7966,44.804,44.7819,44.7892,25200.0
2012-04-11 15:35:00,60.75,60.76,60.72,60.75,50200.0,44.7892,44.7966,44.7671,44.7892,50200.0
2012-04-11 15:40:00,60.75,60.78,60.75,60.76,31200.0,44.7892,44.8113,44.7892,44.7966,31200.0
2012-04-11 15:45:00,60.77,60.79,60.73,60.78,58100.0,44.804,44.8187,44.7745,44.8113,58100.0
2012-04-11 15:50:00,60.78,60.82,60.77,60.81,29900.0,44.8113,44.8408,44.804,44.8335,29900.0
2012-04-11 15:55:00,60.81,60.87,60.78,60.86,104300.0,44.8335,44.8777,44.8113,44.8703,104300.0
2012-04-12 09:30:00,61.16,61.27,60.86,61.21,44800.0,45.0915,45.1726,44.8703,45.1284,44800.0
2012-04-12 09:35:00,61.21,61.37,61.18,61.35,54300.0,45.1284,45.2463,45.1063,45.2316,54300.0
2012-04-12 09:40:00,61.35,61.37,61.24,61.27,24900.0,45.2316,45.2463,45.1505,45.1726,24900.0
2012-04-12 09:45:00,61.28,61.41,61.25,61.35,21200.0,45.18,45.2758,45.1579,45.2316,21200.0
2012-04-12 09:50:00,61.35,61.49,61.33,61.46,29000.0,45.2316,45.3348,45.2168,45.3127,29000.0
2012-04-12 09:55:00,61.47,61.49,61.45,61.48,19400.0,45.3201,45.3348,45.3053,45.3274,19400.0
2012-04-12 10:00:00,61.48,61.55,61.47,61.48,32800.0,45.3274,45.379,45.3201,45.3274,32800.0
2012-04-12 10:05:00,61.47,61.49,61.44,61.46,12400.0,45.3201,45.3348,45.2979,45.3127,12400.0
2012-04-12 10:10:00,61.45,61.53,61.45,61.51,16300.0,45.3053,45.3643,45.3053,45.3496,16300.0
2012-04-12 10:15:00,61.51,61.55,61.46,61.47,19200.0,45.3496,45.379,45.3127,45.3201,19200.0
2012-04-12 10:20:00,61.47,61.51,61.47,61.51,10800.0,45.3201,45.3496,45.3201,45.3496,10800.0
2012-04-12 10:25:00,61.51,61.53,61.46,61.53,26400.0,45.3496,45.3643,45.3127,45.3643,26400.0
2012-04-12 10:30:00,61.52,61.52,61.49,61.51,45900.0,45.3569,45.3569,45.3348,45.3496,45900.0
2012-04-12 10:35:00,61.5,61.54,61.5,61.53,11600.0,45.3422,45.3717,45.3422,45.3643,11600.0
2012-04-12 10:40:00,61.53,61.57,61.52,61.54,9000.0,45.3643,45.3938,45.3569,45.3717,9000.0
2012-04-12 10:45:00,61.53,61.53,61.49,61.51,10100.0,45.3643,45.3643,45.3348,45.3496,10100.0
2012-04-12 10:50:00,61.5,61.52,61.49,61.51,9400.0,45.3422,45.3569,45.3348,45.3496,9400.0
2012-04-12 10:55:00,61.5,61.51,61.5,61.51,11300.0,45.3422,45.3496,45.3422,45.3496,11300.0
2012-04-12 11:00:00,61.51,61.52,61.5,61.51,10800.0,45.3496,45.3569,45.3422,45.3496,10800.0
2012-04-12 11:05:00,61.51,61.55,61.51,61.53,9100.0,45.3496,45.379,45.3496,45.3643,9100.0
2012-04-12 11:10:00,61.52,61.54,61.5,61.52,12300.0,45.3569,45.3717,45.3422,45.3569,12300.0
2012-04-12 11:15:00,61.5,61.53,61.5,61.53,12900.0,45.3422,45.3643,45.3422,45.3643,12900.0
2012-04-12 11:20:00,61.54,61.55,61.5,61.54,11400.0,45.3717,45.379,45.3422,45.3717,11400.0
2012-04-12 11:25:00,61.54,61.55,61.5,61.54,35200.0,45.3717,45.379,45.3422,45.3717,35200.0
2012-04-12 11:30:00,61.53,61.55,61.51,61.55,9000.0,45.3643,45.379,45.3496,45.379,9000.0
2012-04-12 11:35:00,61.56,61.56,61.52,61.55,6000.0,45.3864,45.3864,45.3569,45.379,6000.0
2012-04-12 11:40:00,61.54,61.55,61.53,61.53,7300.0,45.3717,45.379,45.3643,45.3643,7300.0
2012-04-12 11:45:00,61.53,61.54,61.52,61.52,6600.0,45.3643,45.3717,45.3569,45.3569,6600.0
2012-04-12 11:50:00,61.53,61.54,61.52,61.53,11000.0,45.3643,45.3717,45.3569,45.3643,11000.0
2012-04-12 11:55:00,61.54,61.57,61.52,61.57,23900.0,45.3717,45.3938,45.3569,45.3938,23900.0
2012-04-12 12:00:00,61.57,61.63,61.56,61.63,18800.0,45.3938,45.438,45.3864,45.438,18800.0
2012-04-12 12:05:00,61.63,61.65,61.61,61.61,9900.0,45.438,45.4528,45.4233,45.4233,9900.0
2012-04-12 12:10:00,61.6,61.6,61.52,61.56,8300.0,45.4159,45.4159,45.3569,45.3864,8300.0
2012-04-12 12:15:00,61.56,61.56,61.51,61.55,8400.0,45.3864,45.3864,45.3496,45.379,8400.0
2012-04-12 12:20:00,61.55,61.56,61.52,61.55,7100.0,45.379,45.3864,45.3569,45.379,7100.0
2012-04-12 12:25:00,61.55,61.58,61.54,61.56,4800.0,45.379,45.4012,45.3717,45.3864,4800.0
2012-04-12 12:30:00,61.54,61.55,61.53,61.54,10900.0,45.3717,45.379,45.3643,45.3717,10900.0
2012-04-12 12:35:00,61.54,61.54,61.52,61.53,2200.0,45.3717,45.3717,45.3569,45.3643,2200.0
2012-04-12 12:40:00,61.53,61.57,61.52,61.53,9700.0,45.3643,45.3938,45.3569,45.3643,9700.0
2012-04-12 12:45:00,61.53,61.54,61.52,61.54,2800.0,45.3643,45.3717,45.3569,45.3717,2800.0
2012-04-12 12:50:00,61.54,61.54,61.51,61.51,4900.0,45.3717,45.3717,45.3496,45.3496,4900.0
2012-04-12 12:55:00,61.51,61.56,61.5,61.56,8400.0,45.3496,45.3864,45.3422,45.3864,8400.0
2012-04-12 13:00:00,61.56,61.57,61.55,61.57,9200.0,45.3864,45.3938,45.379,45.3938,9200.0
2012-04-12 13:05:00,61.57,61.61,61.55,61.6,9400.0,45.3938,45.4233,45.379,45.4159,9400.0
2012-04-12 13:10:00,61.6,61.6,61.59,61.6,5200.0,45.4159,45.4159,45.4085,45.4159,5200.0
2012-04-12 13:15:00,61.6,61.6,61.54,61.55,13000.0,45.4159,45.4159,45.3717,45.379,13000.0
2012-04-12 13:20:00,61.55,61.61,61.54,61.61,34800.0,45.379,45.4233,45.3717,45.4233,34800.0
2012-04-12 13:25:00,61.61,61.62,61.6,61.61,4200.0,45.4233,45.4307,45.4159,45.4233,4200.0
2012-04-12 13:30:00,61.6,61.64,61.59,61.6,16100.0,45.4159,45.4454,45.4085,45.4159,16100.0
2012-04-12 13:35:00,61.6,61.64,61.6,61.63,5800.0,45.4159,45.4454,45.4159,45.438,5800.0
2012-04-12 13:40:00,61.62,61.65,61.62,61.63,3200.0,45.4307,45.4528,45.4307,45.438,3200.0
2012-04-12 13:45:00,61.63,61.64,61.62,61.63,6800.0,45.438,45.4454,45.4307,45.438,6800.0
2012-04-12 13:50:00,61.63,61.64,61.61,61.62,4600.0,45.438,45.4454,45.4233,45.4307,4600.0
2012-04-12 13:55:00,61.62,61.62,61.59,61.6,25700.0,45.4307,45.4307,45.4085,45.4159,25700.0
2012-04-12 14:00:00,61.6,61.6,61.56,61.57,11000.0,45.4159,45.4159,45.3864,45.3938,11000.0
2012-04-12 14:05:00,61.57,61.57,61.52,61.53,7500.0,45.3938,45.3938,45.3569,45.3643,7500.0
2012-04-12 14:10:00,61.53,61.53,61.5,61.51,10100.0,45.3643,45.3643,45.3422,45.3496,10100.0
2012-04-12 14:15:00,61.51,61.53,61.5,61.53,14100.0,45.3496,45.3643,45.3422,45.3643,14100.0
2012-04-12 14:20:00,61.53,61.55,61.53,61.55,5500.0,45.3643,45.379,45.3643,45.379,5500.0
2012-04-12 14:25:00,61.54,61.55,61.54,61.54,4400.0,45.3717,45.379,45.3717,45.3717,4400.0
2012-04-12 14:30:00,61.54,61.56,61.52,61.55,11700.0,45.3717,45.3864,45.3569,45.379,11700.0
2012-04-12 14:35:00,61.54,61.55,61.53,61.55,34600.0,45.3717,45.379,45.3643,45.379,34600.0
2012-04-12 14:40:00,61.55,61.58,61.54,61.57,12800.0,45.379,45.4012,45.3717,45.3938,12800.0
2012-04-12 14:45:00,61.57,61.59,61.56,61.58,7100.0,45.3938,45.4085,45.3864,45.4012,7100.0
2012-04-12 14:50:00,61.58,61.59,61.55,61.59,10300.0,45.4012,45.4085,45.379,45.4085,10300.0
2012-04-12 14:55:00,61.59,61.59,61.57,61.58,7200.0,45.4085,45.4085,45.3938,45.4012,7200.0
2012-04-12 15:00:00,61.57,61.58,61.55,61.55,7100.0,45.3938,45.4012,45.379,45.379,7100.0
2012-04-12 15:05:00,61.55,61.56,61.54,61.54,17700.0,45.379,45.3864,45.3717,45.3717,17700.0
2012-04-12 15:10:00,61.55,61.57,61.54,61.57,24300.0,45.379,45.3938,45.3717,45.3938,24300.0
2012-04-12 15:15:00,61.57,61.61,61.56,61.61,26000.0,45.3938,45.4233,45.3864,45.4233,26000.0
2012-04-12 15:20:00,61.61,61.61,61.59,61.6,26000.0,45.4233,45.4233,45.4085,45.4159,26000.0
2012-04-12 15:25:00,61.59,61.61,61.59,61.61,11300.0,45.4085,45.4233,45.4085,45.4233,11300.0
2012-04-12 15:30:00,61.6,61.61,61.6,61.6,11400.0,45.4159,45.4233,45.4159,45.4159,11400.0
2012-04-12 15:35:00,61.61,61.61,61.59,61.59,17700.0,45.4233,45.4233,45.4085,45.4085,17700.0
2012-04-12 15:40:00,61.6,61.61,61.58,61.58,19100.0,45.4159,45.4233,45.4012,45.4012,19100.0
2012-04-12 15:45:00,61.58,61.63,61.55,61.63,39900.0,45.4012,45.438,45.379,45.438,39900.0
2012-04-12 15:50:00,61.62,61.69,61.62,61.69,64800.0,45.4307,45.4823,45.4307,45.4823,64800.0
2012-04-12 15:55:00,61.68,61.69,61.66,61.67,89600.0,45.4749,45.4823,45.4601,45.4675,89600.0
2012-04-13 09:30:00,61.59,61.85,61.5,61.84,31000.0,45.4085,45.6002,45.3422,45.5929,31000.0
2012-04-13 09:35:00,61.85,61.88,61.74,61.75,45300.0,45.6002,45.6223,45.5191,45.5265,45300.0
2012-04-13 09:40:00,61.75,61.77,61.59,61.66,19500.0,45.5265,45.5412,45.4085,45.4601,19500.0
2012-04-13 09:45:00,61.66,61.67,61.52,61.56,9400.0,45.4601,45.4675,45.3569,45.3864,9400.0
2012-04-13 09:50:00,61.55,61.64,61.55,61.61,7200.0,45.379,45.4454,45.379,45.4233,7200.0
2012-04-13 09:55:00,61.62,61.75,61.62,61.68,11300.0,45.4307,45.5265,45.4307,45.4749,11300.0
2012-04-13 10:00:00,61.68,61.73,61.62,61.69,10200.0,45.4749,45.5118,45.4307,45.4823,10200.0
2012-04-13 10:05:00,61.69,61.75,61.69,61.71,13100.0,45.4823,45.5265,45.4823,45.497,13100.0
2012-04-13 10:10:00,61.69,61.69,61.55,61.57,42700.0,45.4823,45.4823,45.379,45.3938,42700.0
2012-04-13 10:15:00,61.56,61.65,61.55,61.62,19500.0,45.3864,45.4528,45.379,45.4307,19500.0
2012-04-13 10:20:00,61.63,61.64,61.6,61.61,12500.0,45.438,45.4454,45.4159,45.4233,12500.0
2012-04-13 10:25:00,61.62,61.68,61.62,61.67,18300.0,45.4307,45.4749,45.4307,45.4675,18300.0
2012-04-13 10:30:00,61.67,61.68,61.63,61.64,8400.0,45.4675,45.4749,45.438,45.4454,8400.0
2012-04-13 10:35:00,61.64,61.7,61.63,61.68,13000.0,45.4454,45.4896,45.438,45.4749,13000.0
2012-04-13 10:40:00,61.68,61.73,61.68,61.73,9100.0,45.4749,45.5118,45.4749,45.5118,9100.0
2012-04-13 10:45:00,61.73,61.75,61.69,61.7,9800.0,45.5118,45.5265,45.4823,45.4896,9800.0
2012-04-13 10:50:00,61.7,61.71,61.66,61.66,6600.0,45.4896,45.497,45.4601,45.4601,6600.0
2012-04-13 10:55:00,61.66,61.67,61.65,61.65,3600.0,45.4601,45.4675,45.4528,45.4528,3600.0
2012-04-13 11:00:00,61.65,61.73,61.65,61.73,8900.0,45.4528,45.5118,45.4528,45.5118,8900.0
2012-04-13 11:05:00,61.74,61.76,61.73,61.73,7400.0,45.5191,45.5339,45.5118,45.5118,7400.0
2012-04-13 11:10:00,61.74,61.75,61.72,61.75,8100.0,45.5191,45.5265,45.5044,45.5265,8100.0
2012-04-13 11:15:00,61.74,61.79,61.73,61.75,12500.0,45.5191,45.556,45.5118,45.5265,12500.0
2012-04-13 11:20:00,61.75,61.76,61.73,61.75,5800.0,45.5265,45.5339,45.5118,45.5265,5800.0
2012-04-13 11:25:00,61.77,61.79,61.75,61.76,7700.0,45.5412,45.556,45.5265,45.5339,7700.0
2012-04-13 11:30:00,61.75,61.84,61.75,61.83,10800.0,45.5265,45.5929,45.5265,45.5855,10800.0
2012-04-13 11:35:00,61.83,61.87,61.82,61.87,8500.0,45.5855,45.615,45.5781,45.615,8500.0
2012-04-13 11:40:00,61.86,61.88,61.85,61.86,7100.0,45.6076,45.6223,45.6002,45.6076,7100.0
2012-04-13 11:45:00,61.86,61.87,61.84,61.87,7600.0,45.6076,45.615,45.5929,45.615,7600.0
2012-04-13 11:50:00,61.87,61.89,61.86,61.89,5300.0,45.615,45.6297,45.6076,45.6297,5300.0
2012-04-13 11:55:00,61.89,61.95,61.88,61.95,6000.0,45.6297,45.674,45.6223,45.674,6000.0
2012-04-13 12:00:00,61.95,61.98,61.94,61.98,7400.0,45.674,45.6961,45.6666,45.6961,7400.0
2012-04-13 12:05:00,61.99,62.0,61.98,62.0,6300.0,45.7034,45.7108,45.6961,45.7108,6300.0
2012-04-13 12:10:00,62.0,62.0,61.95,61.96,9800.0,45.7108,45.7108,45.674,45.6813,9800.0
2012-04-13 12:15:00,61.96,61.98,61.96,61.97,8800.0,45.6813,45.6961,45.6813,45.6887,8800.0
2012-04-13 12:20:00,61.97,62.0,61.97,62.0,4600.0,45.6887,45.7108,45.6887,45.7108,4600.0
2012-04-13 12:25:00,61.99,62.0,61.96,61.98,25100.0,45.7034,45.7108,45.6813,45.6961,25100.0
2012-04-13 12:30:00,61.98,62.0,61.97,61.99,4400.0,45.6961,45.7108,45.6887,45.7034,4400.0
2012-04-13 12:35:00,61.99,62.0,61.96,61.98,66200.0,45.7034,45.7108,45.6813,45.6961,66200.0
2012-04-13 12:40:00,61.98,62.0,61.97,62.0,5900.0,45.6961,45.7108,45.6887,45.7108,5900.0
2012-04-13 12:45:00,61.99,62.03,61.99,62.03,8100.0,45.7034,45.7329,45.7034,45.7329,8100.0
2012-04-13 12:50:00,62.02,62.02,61.99,62.01,6500.0,45.7256,45.7256,45.7034,45.7182,6500.0
2012-04-13 12:55:00,62.01,62.02,61.99,62.0,4800.0,45.7182,45.7256,45.7034,45.7108,4800.0
2012-04-13 13:00:00,62.0,62.0,61.93,61.94,8100.0,45.7108,45.7108,45.6592,45.6666,8100.0
2012-04-13 13:05:00,61.94,61.96,61.94,61.95,4300.0,45.6666,45.6813,45.6666,45.674,4300.0
2012-04-13 13:10:00,61.95,62.0,61.95,61.99,6000.0,45.674,45.7108,45.674,45.7034,6000.0
2012-04-13 13:15:00,62.0,62.0,61.96,61.97,8100.0,45.7108,45.7108,45.6813,45.6887,8100.0
2012-04-13 13:20:00,61.97,61.97,61.95,61.95,7000.0,45.6887,45.6887,45.674,45.674,7000.0
2012-04-13 13:25:00,61.95,61.95,61.9,61.91,8400.0,45.674,45.674,45.6371,45.6445,8400.0
2012-04-13 13:30:00,61.91,61.92,61.9,61.92,4700.0,45.6445,45.6518,45.6371,45.6518,4700.0
2012-04-13 13:35:00,61.92,61.95,61.91,61.95,8100.0,45.6518,45.674,45.6445,45.674,8100.0
2012-04-13 13:40:00,61.95,61.95,61.93,61.93,6700.0,45.674,45.674,45.6592,45.6592,6700.0
2012-04-13 13:45:00,61.94,61.97,61.93,61.96,10600.0,45.6666,45.6887,45.6592,45.6813,10600.0
2012-04-13 13:50:00,61.95,61.98,61.94,61.95,11500.0,45.674,45.6961,45.6666,45.674,11500.0
2012-04-13 13:55:00,61.95,61.96,61.94,61.95,14500.0,45.674,45.6813,45.6666,45.674,14500.0
2012-04-13 14:00:00,61.95,61.96,61.94,61.95,13900.0,45.674,45.6813,45.6666,45.674,13900.0
2012-04-13 14:05:00,61.96,61.97,61.95,61.96,9000.0,45.6813,45.6887,45.674,45.6813,9000.0
2012-04-13 14:10:00,61.96,61.97,61.93,61.95,21500.0,45.6813,45.6887,45.6592,45.674,21500.0
2012-04-13 14:15:00,61.94,61.96,61.93,61.95,35500.0,45.6666,45.6813,45.6592,45.674,35500.0
2012-04-13 14:20:00,61.95,61.97,61.94,61.97,6800.0,45.674,45.6887,45.6666,45.6887,6800.0
2012-04-13 14:25:00,61.96,61.97,61.94,61.95,18100.0,45.6813,45.6887,45.6666,45.674,18100.0
2012-04-13 14:30:00,61.95,61.96,61.93,61.95,20800.0,45.674,45.6813,45.6592,45.674,20800.0
2012-04-13 14:35:00,61.94,61.95,61.93,61.95,14300.0,45.6666,45.674,45.6592,45.674,14300.0
2012-04-13 14:40:00,61.94,61.97,61.93,61.95,10500.0,45.6666,45.6887,45.6592,45.674,10500.0
2012-04-13 14:45:00,61.96,61.96,61.91,61.92,17200.0,45.6813,45.6813,45.6445,45.6518,17200.0
2012-04-13 14:50:00,61.92,61.93,61.86,61.86,14200.0,45.6518,45.6592,45.6076,45.6076,14200.0
2012-04-13 14:55:00,61.86,61.86,61.82,61.83,6600.0,45.6076,45.6076,45.5781,45.5855,6600.0
2012-04-13 15:00:00,61.83,61.83,61.79,61.81,24000.0,45.5855,45.5855,45.556,45.5707,24000.0
2012-04-13 15:05:00,61.81,61.84,61.8,61.84,10300.0,45.5707,45.5929,45.5634,45.5929,10300.0
2012-04-13 15:10:00,61.84,61.85,61.82,61.82,10100.0,45.5929,45.6002,45.5781,45.5781,10100.0
2012-04-13 15:15:00,61.83,61.84,61.81,61.83,11700.0,45.5855,45.5929,45.5707,45.5855,11700.0
2012-04-13 15:20:00,61.83,61.84,61.81,61.82,12500.0,45.5855,45.5929,45.5707,45.5781,12500.0
2012-04-13 15:25:00,61.81,61.83,61.8,61.81,10800.0,45.5707,45.5855,45.5634,45.5707,10800.0
2012-04-13 15:30:00,61.81,61.82,61.78,61.78,25600.0,45.5707,45.5781,45.5486,45.5486,25600.0
2012-04-13 15:35:00,61.78,61.81,61.76,61.81,33200.0,45.5486,45.5707,45.5339,45.5707,33200.0
2012-04-13 15:40:00,61.8,61.83,61.8,61.81,21700.0,45.5634,45.5855,45.5634,45.5707,21700.0
2012-04-13 15:45:00,61.8,61.81,61.77,61.81,80900.0,45.5634,45.5707,45.5412,45.5707,80900.0
2012-04-13 15:50:00,61.8,61.81,61.75,61.76,34900.0,45.5634,45.5707,45.5265,45.5339,34900.0
2012-04-13 15:55:00,61.76,61.77,61.67,61.69,89700.0,45.5339,45.5412,45.4675,45.4823,89700.0
2012-04-16 09:30:00,62.02,62.09,61.81,61.99,30400.0,45.7256,45.7772,45.5707,45.7034,30400.0
2012-04-16 09:35:00,61.96,62.02,61.95,61.98,16400.0,45.6813,45.7256,45.674,45.6961,16400.0
2012-04-16 09:40:00,61.99,62.09,61.97,62.08,26100.0,45.7034,45.7772,45.6887,45.7698,26100.0
2012-04-16 09:45:00,62.08,62.18,62.01,62.1,45900.0,45.7698,45.8435,45.7182,45.7845,45900.0
2012-04-16 09:50:00,62.09,62.14,62.01,62.08,17100.0,45.7772,45.814,45.7182,45.7698,17100.0
2012-04-16 09:55:00,62.08,62.17,61.95,62.15,25100.0,45.7698,45.8362,45.674,45.8214,25100.0
2012-04-16 10:00:00,62.16,62.18,62.05,62.08,72000.0,45.8288,45.8435,45.7477,45.7698,72000.0
2012-04-16 10:05:00,62.08,62.1,62.01,62.03,21100.0,45.7698,45.7845,45.7182,45.7329,21100.0
2012-04-16 10:10:00,62.05,62.06,61.94,61.95,12200.0,45.7477,45.7551,45.6666,45.674,12200.0
2012-04-16 10:15:00,61.96,61.98,61.84,61.85,13400.0,45.6813,45.6961,45.5929,45.6002,13400.0
2012-04-16 10:20:00,61.83,61.86,61.74,61.74,16200.0,45.5855,45.6076,45.5191,45.5191,16200.0
2012-04-16 10:25:00,61.73,61.81,61.73,61.76,7400.0,45.5118,45.5707,45.5118,45.5339,7400.0
2012-04-16 10:30:00,61.75,61.77,61.7,61.77,8400.0,45.5265,45.5412,45.4896,45.5412,8400.0
2012-04-16 10:35:00,61.78,61.85,61.75,61.82,20200.0,45.5486,45.6002,45.5265,45.5781,20200.0
2012-04-16 10:40:00,61.81,61.84,61.77,61.84,11400.0,45.5707,45.5929,45.5412,45.5929,11400.0
2012-04-16 10:45:00,61.83,61.83,61.78,61.8,12000.0,45.5855,45.5855,45.5486,45.5634,12000.0
2012-04-16 10:50:00,61.78,61.8,61.69,61.78,9700.0,45.5486,45.5634,45.4823,45.5486,9700.0
2012-04-16 10:55:00,61.79,61.8,61.68,61.73,13500.0,45.556,45.5634,45.4749,45.5118,13500.0
2012-04-16 11:00:00,61.72,61.73,61.66,61.7,15800.0,45.5044,45.5118,45.4601,45.4896,15800.0
2012-04-16 11:05:00,61.71,61.83,61.7,61.83,12400.0,45.497,45.5855,45.4896,45.5855,12400.0
2012-04-16 11:10:00,61.83,61.87,61.82,61.86,12500.0,45.5855,45.615,45.5781,45.6076,12500.0
2012-04-16 11:15:00,61.86,61.97,61.85,61.97,20900.0,45.6076,45.6887,45.6002,45.6887,20900.0
2012-04-16 11:20:00,61.97,62.07,61.97,62.07,15300.0,45.6887,45.7624,45.6887,45.7624,15300.0
2012-04-16 11:25:00,62.07,62.07,62.04,62.05,5800.0,45.7624,45.7624,45.7403,45.7477,5800.0
2012-04-16 11:30:00,62.04,62.06,62.01,62.01,14200.0,45.7403,45.7551,45.7182,45.7182,14200.0
2012-04-16 11:35:00,62.0,62.03,61.94,62.03,19100.0,45.7108,45.7329,45.6666,45.7329,19100.0
2012-04-16 11:40:00,62.02,62.08,62.02,62.06,6700.0,45.7256,45.7698,45.7256,45.7551,6700.0
2012-04-16 11:45:00,62.05,62.06,62.04,62.06,7700.0,45.7477,45.7551,45.7403,45.7551,7700.0
2012-04-16 11:50:00,62.05,62.08,62.05,62.07,4500.0,45.7477,45.7698,45.7477,45.7624,4500.0
2012-04-16 11:55:00,62.06,62.06,61.98,61.98,8500.0,45.7551,45.7551,45.6961,45.6961,8500.0
2012-04-16 12:00:00,61.98,62.02,61.96,62.02,21200.0,45.6961,45.7256,45.6813,45.7256,21200.0
2012-04-16 12:05:00,62.03,62.04,62.02,62.04,8700.0,45.7329,45.7403,45.7256,45.7403,8700.0
2012-04-16 12:10:00,62.04,62.05,62.04,62.04,4400.0,45.7403,45.7477,45.7403,45.7403,4400.0
2012-04-16 12:15:00,62.05,62.05,61.94,61.96,8000.0,45.7477,45.7477,45.6666,45.6813,8000.0
2012-04-16 12:20:00,61.95,61.95,61.9,61.95,7600.0,45.674,45.674,45.6371,45.674,7600.0
2012-04-16 12:25:00,61.97,62.06,61.96,62.05,7300.0,45.6887,45.7551,45.6813,45.7477,7300.0
2012-04-16 12:30:00,62.05,62.06,62.0,62.0,5900.0,45.7477,45.7551,45.7108,45.7108,5900.0
2012-04-16 12:35:00,62.01,62.01,61.99,61.99,4200.0,45.7182,45.7182,45.7034,45.7034,4200.0
2012-04-16 12:40:00,62.0,62.07,62.0,62.07,7900.0,45.7108,45.7624,45.7108,45.7624,7900.0
2012-04-16 12:45:00,62.07,62.07,62.05,62.06,2800.0,45.7624,45.7624,45.7477,45.7551,2800.0
2012-04-16 12:50:00,62.07,62.07,62.01,62.01,3800.0,45.7624,45.7624,45.7182,45.7182,3800.0
2012-04-16 12:55:00,62.0,62.06,61.98,62.06,8200.0,45.7108,45.7551,45.6961,45.7551,8200.0
2012-04-16 13:00:00,62.06,62.07,62.04,62.07,10000.0,45.7551,45.7624,45.7403,45.7624,10000.0
2012-04-16 13:05:00,62.07,62.08,62.05,62.07,4900.0,45.7624,45.7698,45.7477,45.7624,4900.0
2012-04-16 13:10:00,62.07,62.07,62.0,62.0,5400.0,45.7624,45.7624,45.7108,45.7108,5400.0
2012-04-16 13:15:00,61.99,62.02,61.98,62.0,8700.0,45.7034,45.7256,45.6961,45.7108,8700.0
2012-04-16 13:20:00,61.99,62.0,61.97,61.98,5600.0,45.7034,45.7108,45.6887,45.6961,5600.0
2012-04-16 13:25:00,61.98,61.99,61.96,61.99,8800.0,45.6961,45.7034,45.6813,45.7034,8800.0
2012-04-16 13:30:00,61.99,62.0,61.97,62.0,13100.0,45.7034,45.7108,45.6887,45.7108,13100.0
2012-04-16 13:35:00,62.0,62.03,61.99,62.03,9900.0,45.7108,45.7329,45.7034,45.7329,9900.0
2012-04-16 13:40:00,62.04,62.07,62.03,62.07,5400.0,45.7403,45.7624,45.7329,45.7624,5400.0
2012-04-16 13:45:00,62.07,62.09,62.07,62.09,8700.0,45.7624,45.7772,45.7624,45.7772,8700.0
2012-04-16 13:50:00,62.08,62.09,62.08,62.08,3700.0,45.7698,45.7772,45.7698,45.7698,3700.0
2012-04-16 13:55:00,62.08,62.08,62.05,62.07,14300.0,45.7698,45.7698,45.7477,45.7624,14300.0
2012-04-16 14:00:00,62.08,62.11,62.06,62.07,8700.0,45.7698,45.7919,45.7551,45.7624,8700.0
2012-04-16 14:05:00,62.08,62.1,62.07,62.1,7000.0,45.7698,45.7845,45.7624,45.7845,7000.0
2012-04-16 14:10:00,62.1,62.11,62.09,62.09,17600.0,45.7845,45.7919,45.7772,45.7772,17600.0
2012-04-16 14:15:00,62.08,62.11,62.08,62.1,20400.0,45.7698,45.7919,45.7698,45.7845,20400.0
2012-04-16 14:20:00,62.09,62.14,62.08,62.14,26200.0,45.7772,45.814,45.7698,45.814,26200.0
2012-04-16 14:25:00,62.13,62.16,62.11,62.15,16400.0,45.8067,45.8288,45.7919,45.8214,16400.0
2012-04-16 14:30:00,62.15,62.15,62.09,62.09,5600.0,45.8214,45.8214,45.7772,45.7772,5600.0
2012-04-16 14:35:00,62.09,62.1,62.03,62.03,7500.0,45.7772,45.7845,45.7329,45.7329,7500.0
2012-04-16 14:40:00,62.03,62.04,62.01,62.02,5200.0,45.7329,45.7403,45.7182,45.7256,5200.0
2012-04-16 14:45:00,62.03,62.06,61.99,62.04,17000.0,45.7329,45.7551,45.7034,45.7403,17000.0
2012-04-16 14:50:00,62.06,62.06,62.0,62.03,12300.0,45.7551,45.7551,45.7108,45.7329,12300.0
2012-04-16 14:55:00,62.02,62.02,61.98,61.99,14100.0,45.7256,45.7256,45.6961,45.7034,14100.0
2012-04-16 15:00:00,61.99,62.0,61.96,61.96,9400.0,45.7034,45.7108,45.6813,45.6813,9400.0
2012-04-16 15:05:00,61.96,61.97,61.94,61.96,15200.0,45.6813,45.6887,45.6666,45.6813,15200.0
2012-04-16 15:10:00,61.95,61.97,61.92,61.93,17200.0,45.674,45.6887,45.6518,45.6592,17200.0
2012-04-16 15:15:00,61.92,61.95,61.92,61.95,10200.0,45.6518,45.674,45.6518,45.674,10200.0
2012-04-16 15:20:00,61.95,61.95,61.9,61.9,10600.0,45.674,45.674,45.6371,45.6371,10600.0
2012-04-16 15:25:00,61.9,61.9,61.88,61.88,10600.0,45.6371,45.6371,45.6223,45.6223,10600.0
2012-04-16 15:30:00,61.88,61.9,61.87,61.88,15800.0,45.6223,45.6371,45.615,45.6223,15800.0
2012-04-16 15:35:00,61.87,61.87,61.82,61.82,13500.0,45.615,45.615,45.5781,45.5781,13500.0
2012-04-16 15:40:00,61.83,61.83,61.8,61.81,14600.0,45.5855,45.5855,45.5634,45.5707,14600.0
2012-04-16 15:45:00,61.81,61.82,61.7,61.7,45700.0,45.5707,45.5781,45.4896,45.4896,45700.0
2012-04-16 15:50:00,61.71,61.74,61.65,61.67,39100.0,45.497,45.5191,45.4528,45.4675,39100.0
2012-04-16 15:55:00,61.66,61.7,61.65,61.7,55600.0,45.4601,45.4896,45.4528,45.4896,55600.0
2012-04-17 09:30:00,61.98,62.13,61.97,62.07,26200.0,45.6961,45.8067,45.6887,45.7624,26200.0
2012-04-17 09:35:00,62.07,62.19,61.95,61.99,29500.0,45.7624,45.8509,45.674,45.7034,29500.0
2012-04-17 09:40:00,61.98,61.98,61.88,61.92,6700.0,45.6961,45.6961,45.6223,45.6518,6700.0
2012-04-17 09:45:00,61.91,61.91,61.8,61.8,6900.0,45.6445,45.6445,45.5634,45.5634,6900.0
2012-04-17 09:50:00,61.8,61.8,61.66,61.73,11700.0,45.5634,45.5634,45.4601,45.5118,11700.0
2012-04-17 09:55:00,61.74,61.8,61.7,61.73,11400.0,45.5191,45.5634,45.4896,45.5118,11400.0
2012-04-17 10:00:00,61.73,61.76,61.64,61.64,10400.0,45.5118,45.5339,45.4454,45.4454,10400.0
2012-04-17 10:05:00,61.64,61.68,61.61,61.68,14300.0,45.4454,45.4749,45.4233,45.4749,14300.0
2012-04-17 10:10:00,61.68,61.74,61.66,61.74,9800.0,45.4749,45.5191,45.4601,45.5191,9800.0
2012-04-17 10:15:00,61.74,61.87,61.71,61.87,9900.0,45.5191,45.615,45.497,45.615,9900.0
2012-04-17 10:20:00,61.86,61.89,61.84,61.89,7200.0,45.6076,45.6297,45.5929,45.6297,7200.0
2012-04-17 10:25:00,61.9,61.91,61.89,61.9,5100.0,45.6371,45.6445,45.6297,45.6371,5100.0
2012-04-17 10:30:00,61.9,61.91,61.86,61.86,8400.0,45.6371,45.6445,45.6076,45.6076,8400.0
2012-04-17 10:35:00,61.86,61.87,61.83,61.86,8200.0,45.6076,45.615,45.5855,45.6076,8200.0
2012-04-17 10:40:00,61.85,61.94,61.85,61.93,7200.0,45.6002,45.6666,45.6002,45.6592,7200.0
2012-04-17 10:45:00,61.95,61.99,61.95,61.99,1900.0,45.674,45.7034,45.674,45.7034,1900.0
2012-04-17 10:50:00,61.99,62.04,61.99,62.0,7800.0,45.7034,45.7403,45.7034,45.7108,7800.0
2012-04-17 10:55:00,61.99,62.01,61.96,62.01,7100.0,45.7034,45.7182,45.6813,45.7182,7100.0
2012-04-17 11:00:00,62.01,62.08,62.0,62.08,8900.0,45.7182,45.7698,45.7108,45.7698,8900.0
2012-04-17 11:05:00,62.08,62.09,62.04,62.06,8100.0,45.7698,45.7772,45.7403,45.7551,8100.0
2012-04-17 11:10:00,62.06,62.11,62.06,62.06,5100.0,45.7551,45.7919,45.7551,45.7551,5100.0
2012-04-17 11:15:00,62.06,62.08,62.01,62.04,6700.0,45.7551,45.7698,45.7182,45.7403,6700.0
2012-04-17 11:20:00,62.03,62.12,62.03,62.09,10100.0,45.7329,45.7993,45.7329,45.7772,10100.0
2012-04-17 11:25:00,62.09,62.1,62.08,62.1,6100.0,45.7772,45.7845,45.7698,45.7845,6100.0
2012-04-17 11:30:00,62.1,62.1,62.09,62.09,1800.0,45.7845,45.7845,45.7772,45.7772,1800.0
2012-04-17 11:35:00,62.1,62.1,62.02,62.03,6500.0,45.7845,45.7845,45.7256,45.7329,6500.0
2012-04-17 11:40:00,62.03,62.1,62.02,62.1,5400.0,45.7329,45.7845,45.7256,45.7845,5400.0
2012-04-17 11:45:00,62.1,62.12,62.1,62.1,3100.0,45.7845,45.7993,45.7845,45.7845,3100.0
2012-04-17 11:50:00,62.1,62.1,62.08,62.08,3700.0,45.7845,45.7845,45.7698,45.7698,3700.0
2012-04-17 11:55:00,62.07,62.08,62.04,62.04,5100.0,45.7624,45.7698,45.7403,45.7403,5100.0
2012-04-17 12:00:00,62.03,62.08,62.03,62.07,8500.0,45.7329,45.7698,45.7329,45.7624,8500.0
2012-04-17 12:05:00,62.07,62.1,62.07,62.1,7500.0,45.7624,45.7845,45.7624,45.7845,7500.0
2012-04-17 12:10:00,62.1,62.11,62.1,62.1,12700.0,45.7845,45.7919,45.7845,45.7845,12700.0
2012-04-17 12:15:00,62.11,62.11,62.09,62.1,5600.0,45.7919,45.7919,45.7772,45.7845,5600.0
2012-04-17 12:20:00,62.09,62.1,62.09,62.1,8300.0,45.7772,45.7845,45.7772,45.7845,8300.0
2012-04-17 12:25:00,62.09,62.1,62.09,62.1,5200.0,45.7772,45.7845,45.7772,45.7845,5200.0
2012-04-17 12:30:00,62.1,62.11,62.09,62.11,20700.0,45.7845,45.7919,45.7772,45.7919,20700.0
2012-04-17 12:35:00,62.11,62.11,62.08,62.11,17700.0,45.7919,45.7919,45.7698,45.7919,17700.0
2012-04-17 12:40:00,62.11,62.11,62.1,62.11,4300.0,45.7919,45.7919,45.7845,45.7919,4300.0
2012-04-17 12:45:00,62.1,62.11,62.1,62.11,2800.0,45.7845,45.7919,45.7845,45.7919,2800.0
2012-04-17 12:50:00,62.11,62.11,62.09,62.1,9600.0,45.7919,45.7919,45.7772,45.7845,9600.0
2012-04-17 12:55:00,62.09,62.12,62.08,62.11,9300.0,45.7772,45.7993,45.7698,45.7919,9300.0
2012-04-17 13:00:00,62.11,62.11,62.1,62.1,12700.0,45.7919,45.7919,45.7845,45.7845,12700.0
2012-04-17 13:05:00,62.11,62.2,62.1,62.2,54600.0,45.7919,45.8583,45.7845,45.8583,54600.0
2012-04-17 13:10:00,62.2,62.2,62.19,62.2,6300.0,45.8583,45.8583,45.8509,45.8583,6300.0
2012-04-17 13:15:00,62.19,62.2,62.13,62.15,25300.0,45.8509,45.8583,45.8067,45.8214,25300.0
2012-04-17 13:20:00,62.15,62.2,62.14,62.19,40800.0,45.8214,45.8583,45.814,45.8509,40800.0
2012-04-17 13:25:00,62.18,62.19,62.17,62.18,5900.0,45.8435,45.8509,45.8362,45.8435,5900.0
2012-04-17 13:30:00,62.17,62.18,62.16,62.17,11900.0,45.8362,45.8435,45.8288,45.8362,11900.0
2012-04-17 13:35:00,62.17,62.19,62.16,62.19,9400.0,45.8362,45.8509,45.8288,45.8509,9400.0
2012-04-17 13:40:00,62.2,62.3,62.19,62.3,30700.0,45.8583,45.932,45.8509,45.932,30700.0
2012-04-17 13:45:00,62.29,62.3,62.28,62.29,6000.0,45.9246,45.932,45.9173,45.9246,6000.0
2012-04-17 13:50:00,62.29,62.29,62.28,62.28,5300.0,45.9246,45.9246,45.9173,45.9173,5300.0
2012-04-17 13:55:00,62.28,62.34,62.28,62.34,9900.0,45.9173,45.9615,45.9173,45.9615,9900.0
2012-04-17 14:00:00,62.34,62.39,62.34,62.39,8200.0,45.9615,45.9984,45.9615,45.9984,8200.0
2012-04-17 14:05:00,62.38,62.45,62.38,62.43,28800.0,45.991,46.0426,45.991,46.0278,28800.0
2012-04-17 14:10:00,62.43,62.47,62.43,62.47,11700.0,46.0278,46.0573,46.0278,46.0573,11700.0
2012-04-17 14:15:00,62.47,62.54,62.46,62.5,32300.0,46.0573,46.1089,46.05,46.0795,32300.0
2012-04-17 14:20:00,62.5,62.56,62.5,62.54,10500.0,46.0795,46.1237,46.0795,46.1089,10500.0
2012-04-17 14:25:00,62.54,62.54,62.48,62.5,5300.0,46.1089,46.1089,46.0647,46.0795,5300.0
2012-04-17 14:30:00,62.5,62.53,62.5,62.53,4500.0,46.0795,46.1016,46.0795,46.1016,4500.0
2012-04-17 14:35:00,62.53,62.56,62.47,62.54,36600.0,46.1016,46.1237,46.0573,46.1089,36600.0
2012-04-17 14:40:00,62.54,62.54,62.47,62.48,20000.0,46.1089,46.1089,46.0573,46.0647,20000.0
2012-04-17 14:45:00,62.48,62.54,62.47,62.47,6200.0,46.0647,46.1089,46.0573,46.0573,6200.0
2012-04-17 14:50:00,62.47,62.49,62.45,62.46,9200.0,46.0573,46.0721,46.0426,46.05,9200.0
2012-04-17 14:55:00,62.45,62.48,62.41,62.47,9700.0,46.0426,46.0647,46.0131,46.0573,9700.0
2012-04-17 15:00:00,62.48,62.48,62.42,62.45,39300.0,46.0647,46.0647,46.0205,46.0426,39300.0
2012-04-17 15:05:00,62.45,62.48,62.45,62.48,10200.0,46.0426,46.0647,46.0426,46.0647,10200.0
2012-04-17 15:10:00,62.48,62.5,62.48,62.5,7400.0,46.0647,46.0795,46.0647,46.0795,7400.0
2012-04-17 15:15:00,62.5,62.52,62.5,62.52,12800.0,46.0795,46.0942,46.0795,46.0942,12800.0
2012-04-17 15:20:00,62.52,62.53,62.48,62.49,38700.0,46.0942,46.1016,46.0647,46.0721,38700.0
2012-04-17 15:25:00,62.49,62.5,62.47,62.5,18200.0,46.0721,46.0795,46.0573,46.0795,18200.0
2012-04-17 15:30:00,62.5,62.5,62.47,62.5,18200.0,46.0795,46.0795,46.0573,46.0795,18200.0
2012-04-17 15:35:00,62.5,62.5,62.47,62.47,22000.0,46.0795,46.0795,46.0573,46.0573,22000.0
2012-04-17 15:40:00,62.48,62.5,62.47,62.5,15400.0,46.0647,46.0795,46.0573,46.0795,15400.0
2012-04-17 15:45:00,62.5,62.52,62.45,62.48,32900.0,46.0795,46.0942,46.0426,46.0647,32900.0
2012-04-17 15:50:00,62.48,62.52,62.46,62.51,21500.0,46.0647,46.0942,46.05,46.0868,21500.0
2012-04-17 15:55:00,62.51,62.51,62.44,62.45,52500.0,46.0868,46.0868,46.0352,46.0426,52500.0
2012-04-18 09:30:00,62.41,62.41,62.12,62.14,41700.0,46.0131,46.0131,45.7993,45.814,41700.0
2012-04-18 09:35:00,62.13,62.22,62.08,62.08,12700.0,45.8067,45.873,45.7698,45.7698,12700.0
2012-04-18 09:40:00,62.08,62.16,62.0,62.0,21900.0,45.7698,45.8288,45.7108,45.7108,21900.0
2012-04-18 09:45:00,62.0,62.05,62.0,62.03,10700.0,45.7108,45.7477,45.7108,45.7329,10700.0
2012-04-18 09:50:00,62.04,62.21,62.02,62.2,16900.0,45.7403,45.8656,45.7256,45.8583,16900.0
2012-04-18 09:55:00,62.18,62.3,62.18,62.27,7200.0,45.8435,45.932,45.8435,45.9099,7200.0
2012-04-18 10:00:00,62.27,62.28,62.22,62.28,10800.0,45.9099,45.9173,45.873,45.9173,10800.0
2012-04-18 10:05:00,62.27,62.29,62.23,62.24,8200.0,45.9099,45.9246,45.8804,45.8878,8200.0
2012-04-18 10:10:00,62.23,62.35,62.2,62.33,15300.0,45.8804,45.9689,45.8583,45.9541,15300.0
2012-04-18 10:15:00,62.35,62.43,62.34,62.42,6500.0,45.9689,46.0278,45.9615,46.0205,6500.0
2012-04-18 10:20:00,62.43,62.43,62.38,62.38,6500.0,46.0278,46.0278,45.991,45.991,6500.0
2012-04-18 10:25:00,62.38,62.38,62.35,62.36,9200.0,45.991,45.991,45.9689,45.9762,9200.0
2012-04-18 10:30:00,62.38,62.39,62.32,62.38,10600.0,45.991,45.9984,45.9467,45.991,10600.0
2012-04-18 10:35:00,62.39,62.45,62.39,62.45,5500.0,45.9984,46.0426,45.9984,46.0426,5500.0
2012-04-18 10:40:00,62.46,62.48,62.45,62.48,5900.0,46.05,46.0647,46.0426,46.0647,5900.0
2012-04-18 10:45:00,62.48,62.51,62.48,62.5,2600.0,46.0647,46.0868,46.0647,46.0795,2600.0
2012-04-18 10:50:00,62.5,62.52,62.48,62.5,12200.0,46.0795,46.0942,46.0647,46.0795,12200.0
2012-04-18 10:55:00,62.5,62.55,62.45,62.55,22100.0,46.0795,46.1163,46.0426,46.1163,22100.0
2012-04-18 11:00:00,62.55,62.6,62.49,62.5,85200.0,46.1163,46.1532,46.0721,46.0795,85200.0
2012-04-18 11:05:00,62.51,62.51,62.35,62.43,13300.0,46.0868,46.0868,45.9689,46.0278,13300.0
2012-04-18 11:10:00,62.41,62.41,62.33,62.36,8300.0,46.0131,46.0131,45.9541,45.9762,8300.0
2012-04-18 11:15:00,62.34,62.36,62.33,62.35,8700.0,45.9615,45.9762,45.9541,45.9689,8700.0
2012-04-18 11:20:00,62.35,62.37,62.31,62.37,5000.0,45.9689,45.9836,45.9394,45.9836,5000.0
2012-04-18 11:25:00,62.37,62.4,62.35,62.35,8500.0,45.9836,46.0057,45.9689,45.9689,8500.0
2012-04-18 11:30:00,62.37,62.4,62.35,62.39,10900.0,45.9836,46.0057,45.9689,45.9984,10900.0
2012-04-18 11:35:00,62.4,62.4,62.38,62.38,3000.0,46.0057,46.0057,45.991,45.991,3000.0
2012-04-18 11:40:00,62.38,62.39,62.35,62.36,4400.0,45.991,45.9984,45.9689,45.9762,4400.0
2012-04-18 11:45:00,62.36,62.38,62.34,62.34,9200.0,45.9762,45.991,45.9615,45.9615,9200.0
2012-04-18 11:50:00,62.34,62.34,62.3,62.31,27800.0,45.9615,45.9615,45.932,45.9394,27800.0
2012-04-18 11:55:00,62.33,62.38,62.3,62.37,5500.0,45.9541,45.991,45.932,45.9836,5500.0
2012-04-18 12:00:00,62.37,62.39,62.37,62.37,2800.0,45.9836,45.9984,45.9836,45.9836,2800.0
2012-04-18 12:05:00,62.37,62.38,62.34,62.36,7300.0,45.9836,45.991,45.9615,45.9762,7300.0
2012-04-18 12:10:00,62.35,62.36,62.33,62.33,3000.0,45.9689,45.9762,45.9541,45.9541,3000.0
2012-04-18 12:15:00,62.33,62.44,62.33,62.4,29900.0,45.9541,46.0352,45.9541,46.0057,29900.0
2012-04-18 12:20:00,62.38,62.39,62.36,62.39,3800.0,45.991,45.9984,45.9762,45.9984,3800.0
2012-04-18 12:25:00,62.39,62.39,62.34,62.34,3900.0,45.9984,45.9984,45.9615,45.9615,3900.0
2012-04-18 12:30:00,62.32,62.35,62.32,62.33,2300.0,45.9467,45.9689,45.9467,45.9541,2300.0
2012-04-18 12:35:00,62.32,62.33,62.3,62.32,3200.0,45.9467,45.9541,45.932,45.9467,3200.0
2012-04-18 12:40:00,62.32,62.36,62.32,62.34,3000.0,45.9467,45.9762,45.9467,45.9615,3000.0
2012-04-18 12:45:00,62.34,62.35,62.29,62.29,2900.0,45.9615,45.9689,45.9246,45.9246,2900.0
2012-04-18 12:50:00,62.29,62.31,62.29,62.29,3000.0,45.9246,45.9394,45.9246,45.9246,3000.0
2012-04-18 12:55:00,62.29,62.31,62.28,62.29,7000.0,45.9246,45.9394,45.9173,45.9246,7000.0
2012-04-18 13:00:00,62.31,62.31,62.28,62.29,2100.0,45.9394,45.9394,45.9173,45.9246,2100.0
2012-04-18 13:05:00,62.28,62.31,62.28,62.31,3600.0,45.9173,45.9394,45.9173,45.9394,3600.0
2012-04-18 13:10:00,62.3,62.3,62.27,62.27,4200.0,45.932,45.932,45.9099,45.9099,4200.0
2012-04-18 13:15:00,62.28,62.28,62.25,62.28,6200.0,45.9173,45.9173,45.8951,45.9173,6200.0
2012-04-18 13:20:00,62.28,62.29,62.26,62.27,3000.0,45.9173,45.9246,45.9025,45.9099,3000.0
2012-04-18 13:25:00,62.26,62.27,62.25,62.25,3900.0,45.9025,45.9099,45.8951,45.8951,3900.0
2012-04-18 13:30:00,62.25,62.26,62.22,62.22,5100.0,45.8951,45.9025,45.873,45.873,5100.0
2012-04-18 13:35:00,62.21,62.22,62.19,62.19,3300.0,45.8656,45.873,45.8509,45.8509,3300.0
2012-04-18 13:40:00,62.18,62.24,62.16,62.24,43500.0,45.8435,45.8878,45.8288,45.8878,43500.0
2012-04-18 13:45:00,62.24,62.24,62.23,62.23,4100.0,45.8878,45.8878,45.8804,45.8804,4100.0
2012-04-18 13:50:00,62.22,62.3,62.22,62.29,6300.0,45.873,45.932,45.873,45.9246,6300.0
2012-04-18 13:55:00,62.3,62.31,62.29,62.31,9000.0,45.932,45.9394,45.9246,45.9394,9000.0
2012-04-18 14:00:00,62.3,62.31,62.3,62.31,3500.0,45.932,45.9394,45.932,45.9394,3500.0
2012-04-18 14:05:00,62.32,62.34,62.27,62.27,20400.0,45.9467,45.9615,45.9099,45.9099,20400.0
2012-04-18 14:10:00,62.27,62.27,62.23,62.24,9300.0,45.9099,45.9099,45.8804,45.8878,9300.0
2012-04-18 14:15:00,62.25,62.25,62.24,62.24,2900.0,45.8951,45.8951,45.8878,45.8878,2900.0
2012-04-18 14:20:00,62.24,62.3,62.24,62.3,12500.0,45.8878,45.932,45.8878,45.932,12500.0
2012-04-18 14:25:00,62.3,62.3,62.25,62.25,8200.0,45.932,45.932,45.8951,45.8951,8200.0
2012-04-18 14:30:00,62.25,62.28,62.25,62.28,7400.0,45.8951,45.9173,45.8951,45.9173,7400.0
2012-04-18 14:35:00,62.28,62.28,62.27,62.28,3600.0,45.9173,45.9173,45.9099,45.9173,3600.0
2012-04-18 14:40:00,62.28,62.28,62.22,62.23,37800.0,45.9173,45.9173,45.873,45.8804,37800.0
2012-04-18 14:45:00,62.23,62.24,62.19,62.21,22400.0,45.8804,45.8878,45.8509,45.8656,22400.0
2012-04-18 14:50:00,62.21,62.21,62.2,62.2,4100.0,45.8656,45.8656,45.8583,45.8583,4100.0
2012-04-18 14:55:00,62.21,62.22,62.18,62.21,13300.0,45.8656,45.873,45.8435,45.8656,13300.0
2012-04-18 15:00:00,62.22,62.31,62.22,62.3,9500.0,45.873,45.9394,45.873,45.932,9500.0
2012-04-18 15:05:00,62.3,62.32,62.28,62.28,12300.0,45.932,45.9467,45.9173,45.9173,12300.0
2012-04-18 15:10:00,62.28,62.29,62.26,62.28,9700.0,45.9173,45.9246,45.9025,45.9173,9700.0
2012-04-18 15:15:00,62.29,62.3,62.27,62.27,6500.0,45.9246,45.932,45.9099,45.9099,6500.0
2012-04-18 15:20:00,62.27,62.3,62.26,62.27,10900.0,45.9099,45.932,45.9025,45.9099,10900.0
2012-04-18 15:25:00,62.28,62.28,62.24,62.27,11100.0,45.9173,45.9173,45.8878,45.9099,11100.0
2012-04-18 15:30:00,62.27,62.3,62.26,62.29,5900.0,45.9099,45.932,45.9025,45.9246,5900.0
2012-04-18 15:35:00,62.3,62.34,62.29,62.34,13100.0,45.932,45.9615,45.9246,45.9615,13100.0
2012-04-18 15:40:00,62.34,62.37,62.32,62.37,16800.0,45.9615,45.9836,45.9467,45.9836,16800.0
2012-04-18 15:45:00,62.37,62.4,62.34,62.38,28600.0,45.9836,46.0057,45.9615,45.991,28600.0
2012-04-18 15:50:00,62.38,62.38,62.34,62.35,22200.0,45.991,45.991,45.9615,45.9689,22200.0
2012-04-18 15:55:00,62.36,62.37,62.32,62.32,42500.0,45.9762,45.9836,45.9467,45.9467,42500.0
2012-04-19 09:30:00,62.41,62.65,62.37,62.63,34300.0,46.0131,46.19,45.9836,46.1753,34300.0
2012-04-19 09:35:00,62.65,62.7,62.55,62.59,49900.0,46.19,46.2269,46.1163,46.1458,49900.0
2012-04-19 09:40:00,62.59,62.69,62.49,62.57,40500.0,46.1458,46.2195,46.0721,46.1311,40500.0
2012-04-19 09:45:00,62.57,62.64,62.52,62.55,11200.0,46.1311,46.1827,46.0942,46.1163,11200.0
2012-04-19 09:50:00,62.55,62.55,62.38,62.45,12200.0,46.1163,46.1163,45.991,46.0426,12200.0
2012-04-19 09:55:00,62.46,62.49,62.44,62.47,12400.0,46.05,46.0721,46.0352,46.0573,12400.0
2012-04-19 10:00:00,62.48,62.51,62.41,62.48,76900.0,46.0647,46.0868,46.0131,46.0647,76900.0
2012-04-19 10:05:00,62.48,62.52,62.44,62.51,23800.0,46.0647,46.0942,46.0352,46.0868,23800.0
2012-04-19 10:10:00,62.53,62.61,62.51,62.59,22000.0,46.1016,46.1606,46.0868,46.1458,22000.0
2012-04-19 10:15:00,62.58,62.59,62.49,62.56,33500.0,46.1384,46.1458,46.0721,46.1237,33500.0
2012-04-19 10:20:00,62.56,62.57,62.51,62.51,13700.0,46.1237,46.1311,46.0868,46.0868,13700.0
2012-04-19 10:25:00,62.51,62.54,62.49,62.53,18200.0,46.0868,46.1089,46.0721,46.1016,18200.0
2012-04-19 10:30:00,62.52,62.59,62.49,62.52,20500.0,46.0942,46.1458,46.0721,46.0942,20500.0
2012-04-19 10:35:00,62.53,62.59,62.48,62.59,23900.0,46.1016,46.1458,46.0647,46.1458,23900.0
2012-04-19 10:40:00,62.59,62.74,62.59,62.74,7600.0,46.1458,46.2564,46.1458,46.2564,7600.0
2012-04-19 10:45:00,62.73,62.83,62.73,62.76,16900.0,46.249,46.3228,46.249,46.2711,16900.0
2012-04-19 10:50:00,62.75,62.77,62.75,62.75,5700.0,46.2638,46.2785,46.2638,46.2638,5700.0
2012-04-19 10:55:00,62.76,62.8,62.76,62.77,7000.0,46.2711,46.3006,46.2711,46.2785,7000.0
2012-04-19 11:00:00,62.77,62.87,62.75,62.87,13200.0,46.2785,46.3522,46.2638,46.3522,13200.0
2012-04-19 11:05:00,62.87,62.91,62.87,62.9,13700.0,46.3522,46.3817,46.3522,46.3744,13700.0
2012-04-19 11:10:00,62.89,62.9,62.87,62.9,8200.0,46.367,46.3744,46.3522,46.3744,8200.0
2012-04-19 11:15:00,62.89,62.93,62.89,62.9,9700.0,46.367,46.3965,46.367,46.3744,9700.0
2012-04-19 11:20:00,62.9,62.93,62.86,62.86,8500.0,46.3744,46.3965,46.3449,46.3449,8500.0
2012-04-19 11:25:00,62.85,62.92,62.85,62.9,9400.0,46.3375,46.3891,46.3375,46.3744,9400.0
2012-04-19 11:30:00,62.9,62.91,62.85,62.85,9100.0,46.3744,46.3817,46.3375,46.3375,9100.0
2012-04-19 11:35:00,62.86,62.94,62.85,62.93,16000.0,46.3449,46.4039,46.3375,46.3965,16000.0
2012-04-19 11:40:00,62.93,62.96,62.86,62.95,34300.0,46.3965,46.4186,46.3449,46.4112,34300.0
2012-04-19 11:45:00,62.94,62.99,62.93,62.97,16300.0,46.4039,46.4407,46.3965,46.426,16300.0
2012-04-19 11:50:00,62.97,63.05,62.95,63.04,80500.0,46.426,46.485,46.4112,46.4776,80500.0
2012-04-19 11:55:00,63.04,63.15,63.04,63.06,41400.0,46.4776,46.5587,46.4776,46.4923,41400.0
2012-04-19 12:00:00,63.06,63.06,62.88,62.88,12600.0,46.4923,46.4923,46.3596,46.3596,12600.0
2012-04-19 12:05:00,62.88,62.88,62.82,62.84,8300.0,46.3596,46.3596,46.3154,46.3301,8300.0
2012-04-19 12:10:00,62.83,62.84,62.77,62.78,9300.0,46.3228,46.3301,46.2785,46.2859,9300.0
2012-04-19 12:15:00,62.78,62.78,62.73,62.77,10700.0,46.2859,46.2859,46.249,46.2785,10700.0
2012-04-19 12:20:00,62.77,62.83,62.77,62.8,11000.0,46.2785,46.3228,46.2785,46.3006,11000.0
2012-04-19 12:25:00,62.8,62.83,62.73,62.83,19300.0,46.3006,46.3228,46.249,46.3228,19300.0
2012-04-19 12:30:00,62.82,62.88,62.8,62.88,15300.0,46.3154,46.3596,46.3006,46.3596,15300.0
2012-04-19 12:35:00,62.88,62.96,62.88,62.95,5200.0,46.3596,46.4186,46.3596,46.4112,5200.0
2012-04-19 12:40:00,62.95,62.96,62.93,62.94,7300.0,46.4112,46.4186,46.3965,46.4039,7300.0
2012-04-19 12:45:00,62.95,62.98,62.94,62.98,5000.0,46.4112,46.4333,46.4039,46.4333,5000.0
2012-04-19 12:50:00,62.98,63.02,62.97,63.01,9800.0,46.4333,46.4628,46.426,46.4555,9800.0
2012-04-19 12:55:00,63.01,63.01,62.96,62.98,8100.0,46.4555,46.4555,46.4186,46.4333,8100.0
2012-04-19 13:00:00,62.96,63.03,62.96,63.03,10900.0,46.4186,46.4702,46.4186,46.4702,10900.0
2012-04-19 13:05:00,63.03,63.05,63.02,63.05,5100.0,46.4702,46.485,46.4628,46.485,5100.0
2012-04-19 13:10:00,63.05,63.05,62.97,62.99,9000.0,46.485,46.485,46.426,46.4407,9000.0
2012-04-19 13:15:00,62.98,63.03,62.97,63.0,9700.0,46.4333,46.4702,46.426,46.4481,9700.0
2012-04-19 13:20:00,63.01,63.01,62.91,62.98,8600.0,46.4555,46.4555,46.3817,46.4333,8600.0
2012-04-19 13:25:00,62.97,63.06,62.97,63.05,11000.0,46.426,46.4923,46.426,46.485,11000.0
2012-04-19 13:30:00,63.04,63.1,63.04,63.09,8900.0,46.4776,46.5218,46.4776,46.5144,8900.0
2012-04-19 13:35:00,63.09,63.1,63.04,63.05,7700.0,46.5144,46.5218,46.4776,46.485,7700.0
2012-04-19 13:40:00,63.03,63.03,63.01,63.03,5200.0,46.4702,46.4702,46.4555,46.4702,5200.0
2012-04-19 13:45:00,63.03,63.1,63.03,63.1,5100.0,46.4702,46.5218,46.4702,46.5218,5100.0
2012-04-19 13:50:00,63.1,63.1,63.02,63.03,11800.0,46.5218,46.5218,46.4628,46.4702,11800.0
2012-04-19 13:55:00,63.03,63.03,62.98,62.98,4500.0,46.4702,46.4702,46.4333,46.4333,4500.0
2012-04-19 14:00:00,62.98,62.99,62.91,62.91,30200.0,46.4333,46.4407,46.3817,46.3817,30200.0
2012-04-19 14:05:00,62.91,62.91,62.89,62.9,3800.0,46.3817,46.3817,46.367,46.3744,3800.0
2012-04-19 14:10:00,62.89,62.89,62.8,62.87,20800.0,46.367,46.367,46.3006,46.3522,20800.0
2012-04-19 14:15:00,62.87,62.88,62.81,62.83,9300.0,46.3522,46.3596,46.308,46.3228,9300.0
2012-04-19 14:20:00,62.83,62.83,62.8,62.83,4900.0,46.3228,46.3228,46.3006,46.3228,4900.0
2012-04-19 14:25:00,62.83,62.87,62.82,62.85,9900.0,46.3228,46.3522,46.3154,46.3375,9900.0
2012-04-19 14:30:00,62.84,62.86,62.73,62.75,10200.0,46.3301,46.3449,46.249,46.2638,10200.0
2012-04-19 14:35:00,62.74,62.77,62.7,62.77,10800.0,46.2564,46.2785,46.2269,46.2785,10800.0
2012-04-19 14:40:00,62.76,62.76,62.71,62.71,4000.0,46.2711,46.2711,46.2343,46.2343,4000.0
2012-04-19 14:45:00,62.72,62.76,62.67,62.75,12000.0,46.2417,46.2711,46.2048,46.2638,12000.0
2012-04-19 14:50:00,62.76,62.8,62.71,62.78,30000.0,46.2711,46.3006,46.2343,46.2859,30000.0
2012-04-19 14:55:00,62.77,62.82,62.76,62.81,14500.0,46.2785,46.3154,46.2711,46.308,14500.0
2012-04-19 15:00:00,62.82,62.82,62.75,62.75,16500.0,46.3154,46.3154,46.2638,46.2638,16500.0
2012-04-19 15:05:00,62.75,62.75,62.7,62.7,10800.0,46.2638,46.2638,46.2269,46.2269,10800.0
2012-04-19 15:10:00,62.7,62.7,62.62,62.63,15500.0,46.2269,46.2269,46.1679,46.1753,15500.0
2012-04-19 15:15:00,62.63,62.72,62.6,62.72,13700.0,46.1753,46.2417,46.1532,46.2417,13700.0
2012-04-19 15:20:00,62.72,62.77,62.7,62.77,10300.0,46.2417,46.2785,46.2269,46.2785,10300.0
2012-04-19 15:25:00,62.76,62.88,62.76,62.88,23900.0,46.2711,46.3596,46.2711,46.3596,23900.0
2012-04-19 15:30:00,62.88,62.91,62.83,62.9,18900.0,46.3596,46.3817,46.3228,46.3744,18900.0
2012-04-19 15:35:00,62.9,62.93,62.88,62.92,11100.0,46.3744,46.3965,46.3596,46.3891,11100.0
2012-04-19 15:40:00,62.93,62.96,62.92,62.94,19600.0,46.3965,46.4186,46.3891,46.4039,19600.0
2012-04-19 15:45:00,62.94,63.04,62.93,63.0,59600.0,46.4039,46.4776,46.3965,46.4481,59600.0
2012-04-19 15:50:00,63.0,63.0,62.9,62.97,37300.0,46.4481,46.4481,46.3744,46.426,37300.0
2012-04-19 15:55:00,62.96,62.98,62.89,62.92,126800.0,46.4186,46.4333,46.367,46.3891,126800.0
2012-04-20 09:30:00,62.94,63.1,62.94,63.1,133000.0,46.4039,46.5218,46.4039,46.5218,133000.0
2012-04-20 09:35:00,63.09,63.09,62.9,62.91,14600.0,46.5144,46.5144,46.3744,46.3817,14600.0
2012-04-20 09:40:00,62.9,63.02,62.86,62.87,13200.0,46.3744,46.4628,46.3449,46.3522,13200.0
2012-04-20 09:45:00,62.88,63.03,62.88,63.0,10300.0,46.3596,46.4702,46.3596,46.4481,10300.0
2012-04-20 09:50:00,62.97,63.09,62.96,63.09,5500.0,46.426,46.5144,46.4186,46.5144,5500.0
2012-04-20 09:55:00,63.09,63.12,63.06,63.12,14200.0,46.5144,46.5366,46.4923,46.5366,14200.0
2012-04-20 10:00:00,63.11,63.14,63.08,63.1,5900.0,46.5292,46.5513,46.5071,46.5218,5900.0
2012-04-20 10:05:00,63.1,63.1,63.06,63.09,9200.0,46.5218,46.5218,46.4923,46.5144,9200.0
2012-04-20 10:10:00,63.08,63.12,63.06,63.1,4300.0,46.5071,46.5366,46.4923,46.5218,4300.0
2012-04-20 10:15:00,63.14,63.14,63.09,63.11,3600.0,46.5513,46.5513,46.5144,46.5292,3600.0
2012-04-20 10:20:00,63.11,63.13,63.09,63.12,2600.0,46.5292,46.5439,46.5144,46.5366,2600.0
2012-04-20 10:25:00,63.13,63.2,63.13,63.14,5100.0,46.5439,46.5955,46.5439,46.5513,5100.0
2012-04-20 10:30:00,63.15,63.22,63.15,63.2,5700.0,46.5587,46.6103,46.5587,46.5955,5700.0
2012-04-20 10:35:00,63.18,63.22,63.16,63.2,6000.0,46.5808,46.6103,46.5661,46.5955,6000.0
2012-04-20 10:40:00,63.2,63.24,63.18,63.23,8400.0,46.5955,46.625,46.5808,46.6177,8400.0
2012-04-20 10:45:00,63.22,63.22,63.2,63.2,2500.0,46.6103,46.6103,46.5955,46.5955,2500.0
2012-04-20 10:50:00,63.21,63.23,63.18,63.19,6200.0,46.6029,46.6177,46.5808,46.5882,6200.0
2012-04-20 10:55:00,63.17,63.22,63.17,63.22,2800.0,46.5734,46.6103,46.5734,46.6103,2800.0
2012-04-20 11:00:00,63.22,63.25,63.19,63.19,5200.0,46.6103,46.6324,46.5882,46.5882,5200.0
2012-04-20 11:05:00,63.2,63.23,63.18,63.2,4600.0,46.5955,46.6177,46.5808,46.5955,4600.0
2012-04-20 11:10:00,63.19,63.19,63.15,63.19,7000.0,46.5882,46.5882,46.5587,46.5882,7000.0
2012-04-20 11:15:00,63.18,63.21,63.15,63.15,5500.0,46.5808,46.6029,46.5587,46.5587,5500.0
2012-04-20 11:20:00,63.15,63.18,63.13,63.13,6800.0,46.5587,46.5808,46.5439,46.5439,6800.0
2012-04-20 11:25:00,63.13,63.14,63.12,63.14,3500.0,46.5439,46.5513,46.5366,46.5513,3500.0
2012-04-20 11:30:00,63.14,63.18,63.14,63.17,11200.0,46.5513,46.5808,46.5513,46.5734,11200.0
2012-04-20 11:35:00,63.18,63.19,63.15,63.18,3600.0,46.5808,46.5882,46.5587,46.5808,3600.0
2012-04-20 11:40:00,63.18,63.22,63.16,63.2,26700.0,46.5808,46.6103,46.5661,46.5955,26700.0
2012-04-20 11:45:00,63.2,63.2,63.18,63.18,7800.0,46.5955,46.5955,46.5808,46.5808,7800.0
2012-04-20 11:50:00,63.18,63.2,63.17,63.19,3600.0,46.5808,46.5955,46.5734,46.5882,3600.0
2012-04-20 11:55:00,63.18,63.19,63.16,63.17,4800.0,46.5808,46.5882,46.5661,46.5734,4800.0
2012-04-20 12:00:00,63.16,63.24,63.16,63.24,4200.0,46.5661,46.625,46.5661,46.625,4200.0
2012-04-20 12:05:00,63.24,63.26,63.23,63.25,2300.0,46.625,46.6398,46.6177,46.6324,2300.0
2012-04-20 12:10:00,63.26,63.27,63.26,63.27,4300.0,46.6398,46.6472,46.6398,46.6472,4300.0
2012-04-20 12:15:00,63.26,63.26,63.22,63.22,3100.0,46.6398,46.6398,46.6103,46.6103,3100.0
2012-04-20 12:20:00,63.23,63.26,63.23,63.26,3300.0,46.6177,46.6398,46.6177,46.6398,3300.0
2012-04-20 12:25:00,63.25,63.27,63.25,63.25,4200.0,46.6324,46.6472,46.6324,46.6324,4200.0
2012-04-20 12:30:00,63.26,63.27,63.25,63.26,2700.0,46.6398,46.6472,46.6324,46.6398,2700.0
2012-04-20 12:35:00,63.27,63.27,63.25,63.26,4200.0,46.6472,46.6472,46.6324,46.6398,4200.0
2012-04-20 12:40:00,63.26,63.26,63.24,63.24,9200.0,46.6398,46.6398,46.625,46.625,9200.0
2012-04-20 12:45:00,63.25,63.26,63.24,63.24,1900.0,46.6324,46.6398,46.625,46.625,1900.0
2012-04-20 12:50:00,63.26,63.26,63.24,63.24,2100.0,46.6398,46.6398,46.625,46.625,2100.0
2012-04-20 12:55:00,63.24,63.26,63.24,63.25,2200.0,46.625,46.6398,46.625,46.6324,2200.0
2012-04-20 13:00:00,63.26,63.27,63.24,63.25,4200.0,46.6398,46.6472,46.625,46.6324,4200.0
2012-04-20 13:05:00,63.25,63.26,63.24,63.26,3600.0,46.6324,46.6398,46.625,46.6398,3600.0
2012-04-20 13:10:00,63.24,63.25,63.23,63.24,4500.0,46.625,46.6324,46.6177,46.625,4500.0
2012-04-20 13:15:00,63.24,63.25,63.24,63.24,4200.0,46.625,46.6324,46.625,46.625,4200.0
2012-04-20 13:20:00,63.25,63.26,63.23,63.25,5500.0,46.6324,46.6398,46.6177,46.6324,5500.0
2012-04-20 13:25:00,63.24,63.24,63.19,63.23,13200.0,46.625,46.625,46.5882,46.6177,13200.0
2012-04-20 13:30:00,63.23,63.23,63.19,63.2,5700.0,46.6177,46.6177,46.5882,46.5955,5700.0
2012-04-20 13:35:00,63.2,63.23,63.2,63.23,3600.0,46.5955,46.6177,46.5955,46.6177,3600.0
2012-04-20 13:40:00,63.22,63.23,63.22,63.22,2500.0,46.6103,46.6177,46.6103,46.6103,2500.0
2012-04-20 13:45:00,63.22,63.23,63.21,63.23,2700.0,46.6103,46.6177,46.6029,46.6177,2700.0
2012-04-20 13:50:00,63.22,63.23,63.19,63.2,6500.0,46.6103,46.6177,46.5882,46.5955,6500.0
2012-04-20 13:55:00,63.2,63.2,63.18,63.19,4100.0,46.5955,46.5955,46.5808,46.5882,4100.0
2012-04-20 14:00:00,63.19,63.2,63.18,63.2,2600.0,46.5882,46.5955,46.5808,46.5955,2600.0
2012-04-20 14:05:00,63.2,63.21,63.16,63.16,5900.0,46.5955,46.6029,46.5661,46.5661,5900.0
2012-04-20 14:10:00,63.16,63.2,63.15,63.19,5600.0,46.5661,46.5955,46.5587,46.5882,5600.0
2012-04-20 14:15:00,63.19,63.23,63.18,63.22,7100.0,46.5882,46.6177,46.5808,46.6103,7100.0
2012-04-20 14:20:00,63.22,63.23,63.21,63.21,2600.0,46.6103,46.6177,46.6029,46.6029,2600.0
2012-04-20 14:25:00,63.23,63.24,63.21,63.22,5800.0,46.6177,46.625,46.6029,46.6103,5800.0
2012-04-20 14:30:00,63.22,63.23,63.21,63.21,3000.0,46.6103,46.6177,46.6029,46.6029,3000.0
2012-04-20 14:35:00,63.21,63.22,63.18,63.18,6000.0,46.6029,46.6103,46.5808,46.5808,6000.0
2012-04-20 14:40:00,63.18,63.22,63.18,63.21,4500.0,46.5808,46.6103,46.5808,46.6029,4500.0
2012-04-20 14:45:00,63.21,63.21,63.18,63.19,7100.0,46.6029,46.6029,46.5808,46.5882,7100.0
2012-04-20 14:50:00,63.2,63.2,63.16,63.17,7300.0,46.5955,46.5955,46.5661,46.5734,7300.0
2012-04-20 14:55:00,63.16,63.16,63.12,63.13,5800.0,46.5661,46.5661,46.5366,46.5439,5800.0
2012-04-20 15:00:00,63.14,63.14,63.1,63.11,11000.0,46.5513,46.5513,46.5218,46.5292,11000.0
2012-04-20 15:05:00,63.1,63.11,63.06,63.06,11300.0,46.5218,46.5292,46.4923,46.4923,11300.0
2012-04-20 15:10:00,63.05,63.1,63.05,63.1,9200.0,46.485,46.5218,46.485,46.5218,9200.0
2012-04-20 15:15:00,63.09,63.15,63.09,63.15,8500.0,46.5144,46.5587,46.5144,46.5587,8500.0
2012-04-20 15:20:00,63.16,63.16,63.11,63.12,9900.0,46.5661,46.5661,46.5292,46.5366,9900.0
2012-04-20 15:25:00,63.11,63.15,63.1,63.12,13500.0,46.5292,46.5587,46.5218,46.5366,13500.0
2012-04-20 15:30:00,63.12,63.18,63.12,63.17,16600.0,46.5366,46.5808,46.5366,46.5734,16600.0
2012-04-20 15:35:00,63.17,63.17,63.13,63.16,11000.0,46.5734,46.5734,46.5439,46.5661,11000.0
2012-04-20 15:40:00,63.17,63.18,63.12,63.13,14300.0,46.5734,46.5808,46.5366,46.5439,14300.0
2012-04-20 15:45:00,63.12,63.14,63.1,63.13,13700.0,46.5366,46.5513,46.5218,46.5439,13700.0
2012-04-20 15:50:00,63.14,63.16,63.12,63.13,25200.0,46.5513,46.5661,46.5366,46.5439,25200.0
2012-04-20 15:55:00,63.14,63.16,63.13,63.14,36500.0,46.5513,46.5661,46.5439,46.5513,36500.0
2012-04-23 09:30:00,62.73,63.2,62.7,62.77,40400.0,46.249,46.5955,46.2269,46.2785,40400.0
2012-04-23 09:35:00,62.76,62.86,62.57,62.59,19500.0,46.2711,46.3449,46.1311,46.1458,19500.0
2012-04-23 09:40:00,62.59,62.61,62.49,62.49,46700.0,46.1458,46.1606,46.0721,46.0721,46700.0
2012-04-23 09:45:00,62.49,62.55,62.49,62.53,7000.0,46.0721,46.1163,46.0721,46.1016,7000.0
2012-04-23 09:50:00,62.52,62.55,62.45,62.5,8400.0,46.0942,46.1163,46.0426,46.0795,8400.0
2012-04-23 09:55:00,62.5,62.5,62.35,62.35,9200.0,46.0795,46.0795,45.9689,45.9689,9200.0
2012-04-23 10:00:00,62.36,62.42,62.36,62.42,18200.0,45.9762,46.0205,45.9762,46.0205,18200.0
2012-04-23 10:05:00,62.41,62.41,62.36,62.36,14500.0,46.0131,46.0131,45.9762,45.9762,14500.0
2012-04-23 10:10:00,62.36,62.42,62.36,62.41,9500.0,45.9762,46.0205,45.9762,46.0131,9500.0
2012-04-23 10:15:00,62.41,62.42,62.39,62.41,21000.0,46.0131,46.0205,45.9984,46.0131,21000.0
2012-04-23 10:20:00,62.41,62.48,62.41,62.47,16300.0,46.0131,46.0647,46.0131,46.0573,16300.0
2012-04-23 10:25:00,62.45,62.47,62.41,62.43,20100.0,46.0426,46.0573,46.0131,46.0278,20100.0
2012-04-23 10:30:00,62.42,62.43,62.3,62.3,10500.0,46.0205,46.0278,45.932,45.932,10500.0
2012-04-23 10:35:00,62.31,62.31,62.22,62.25,16600.0,45.9394,45.9394,45.873,45.8951,16600.0
2012-04-23 10:40:00,62.24,62.24,62.17,62.17,10100.0,45.8878,45.8878,45.8362,45.8362,10100.0
2012-04-23 10:45:00,62.18,62.18,62.07,62.08,8000.0,45.8435,45.8435,45.7624,45.7698,8000.0
2012-04-23 10:50:00,62.07,62.08,62.02,62.05,9200.0,45.7624,45.7698,45.7256,45.7477,9200.0
2012-04-23 10:55:00,62.06,62.21,62.05,62.17,14200.0,45.7551,45.8656,45.7477,45.8362,14200.0
2012-04-23 11:00:00,62.17,62.2,62.06,62.07,7800.0,45.8362,45.8583,45.7551,45.7624,7800.0
2012-04-23 11:05:00,62.06,62.06,62.02,62.02,9900.0,45.7551,45.7551,45.7256,45.7256,9900.0
2012-04-23 11:10:00,62.03,62.1,62.01,62.03,11000.0,45.7329,45.7845,45.7182,45.7329,11000.0
2012-04-23 11:15:00,62.03,62.07,62.01,62.03,5600.0,45.7329,45.7624,45.7182,45.7329,5600.0
2012-04-23 11:20:00,62.03,62.07,62.02,62.04,7000.0,45.7329,45.7624,45.7256,45.7403,7000.0
2012-04-23 11:25:00,62.03,62.11,62.03,62.05,10300.0,45.7329,45.7919,45.7329,45.7477,10300.0
2012-04-23 11:30:00,62.04,62.09,62.03,62.05,6200.0,45.7403,45.7772,45.7329,45.7477,6200.0
2012-04-23 11:35:00,62.03,62.05,61.98,61.99,6600.0,45.7329,45.7477,45.6961,45.7034,6600.0
2012-04-23 11:40:00,61.99,62.0,61.96,61.97,8200.0,45.7034,45.7108,45.6813,45.6887,8200.0
2012-04-23 11:45:00,61.97,61.98,61.95,61.95,4400.0,45.6887,45.6961,45.674,45.674,4400.0
2012-04-23 11:50:00,61.94,61.94,61.87,61.9,9100.0,45.6666,45.6666,45.615,45.6371,9100.0
2012-04-23 11:55:00,61.89,61.91,61.89,61.91,3900.0,45.6297,45.6445,45.6297,45.6445,3900.0
2012-04-23 12:00:00,61.92,61.95,61.91,61.94,8100.0,45.6518,45.674,45.6445,45.6666,8100.0
2012-04-23 12:05:00,61.95,62.1,61.94,62.09,28500.0,45.674,45.7845,45.6666,45.7772,28500.0
2012-04-23 12:10:00,62.09,62.09,62.04,62.06,7900.0,45.7772,45.7772,45.7403,45.7551,7900.0
2012-04-23 12:15:00,62.06,62.08,62.05,62.08,9400.0,45.7551,45.7698,45.7477,45.7698,9400.0
2012-04-23 12:20:00,62.07,62.17,62.07,62.17,12300.0,45.7624,45.8362,45.7624,45.8362,12300.0
2012-04-23 12:25:00,62.17,62.17,62.13,62.15,12000.0,45.8362,45.8362,45.8067,45.8214,12000.0
2012-04-23 12:30:00,62.16,62.18,62.13,62.18,10400.0,45.8288,45.8435,45.8067,45.8435,10400.0
2012-04-23 12:35:00,62.18,62.2,62.17,62.2,4300.0,45.8435,45.8583,45.8362,45.8583,4300.0
2012-04-23 12:40:00,62.2,62.25,62.19,62.25,10500.0,45.8583,45.8951,45.8509,45.8951,10500.0
2012-04-23 12:45:00,62.25,62.28,62.23,62.26,11200.0,45.8951,45.9173,45.8804,45.9025,11200.0
2012-04-23 12:50:00,62.27,62.29,62.25,62.26,6500.0,45.9099,45.9246,45.8951,45.9025,6500.0
2012-04-23 12:55:00,62.26,62.28,62.23,62.28,8100.0,45.9025,45.9173,45.8804,45.9173,8100.0
2012-04-23 13:00:00,62.27,62.29,62.22,62.22,5300.0,45.9099,45.9246,45.873,45.873,5300.0
2012-04-23 13:05:00,62.2,62.21,62.19,62.19,2200.0,45.8583,45.8656,45.8509,45.8509,2200.0
2012-04-23 13:10:00,62.19,62.25,62.19,62.25,5800.0,45.8509,45.8951,45.8509,45.8951,5800.0
2012-04-23 13:15:00,62.24,62.24,62.21,62.22,2400.0,45.8878,45.8878,45.8656,45.873,2400.0
2012-04-23 13:20:00,62.22,62.22,62.19,62.2,5500.0,45.873,45.873,45.8509,45.8583,5500.0
2012-04-23 13:25:00,62.2,62.2,62.11,62.16,12300.0,45.8583,45.8583,45.7919,45.8288,12300.0
2012-04-23 13:30:00,62.15,62.21,62.15,62.2,6100.0,45.8214,45.8656,45.8214,45.8583,6100.0
2012-04-23 13:35:00,62.2,62.23,62.19,62.2,3000.0,45.8583,45.8804,45.8509,45.8583,3000.0
2012-04-23 13:40:00,62.2,62.27,62.2,62.26,5300.0,45.8583,45.9099,45.8583,45.9025,5300.0
2012-04-23 13:45:00,62.26,62.29,62.24,62.29,9200.0,45.9025,45.9246,45.8878,45.9246,9200.0
2012-04-23 13:50:00,62.29,62.3,62.27,62.28,12900.0,45.9246,45.932,45.9099,45.9173,12900.0
2012-04-23 13:55:00,62.27,62.27,62.25,62.26,1900.0,45.9099,45.9099,45.8951,45.9025,1900.0
2012-04-23 14:00:00,62.26,62.3,62.23,62.3,14600.0,45.9025,45.932,45.8804,45.932,14600.0
2012-04-23 14:05:00,62.32,62.33,62.28,62.33,8500.0,45.9467,45.9541,45.9173,45.9541,8500.0
2012-04-23 14:10:00,62.34,62.37,62.33,62.37,6600.0,45.9615,45.9836,45.9541,45.9836,6600.0
2012-04-23 14:15:00,62.37,62.4,62.34,62.4,13300.0,45.9836,46.0057,45.9615,46.0057,13300.0
2012-04-23 14:20:00,62.41,62.42,62.35,62.36,11900.0,46.0131,46.0205,45.9689,45.9762,11900.0
2012-04-23 14:25:00,62.37,62.37,62.27,62.29,11100.0,45.9836,45.9836,45.9099,45.9246,11100.0
2012-04-23 14:30:00,62.3,62.42,62.3,62.42,13100.0,45.932,46.0205,45.932,46.0205,13100.0
2012-04-23 14:35:00,62.42,62.43,62.41,62.42,7000.0,46.0205,46.0278,46.0131,46.0205,7000.0
2012-04-23 14:40:00,62.41,62.45,62.41,62.45,5500.0,46.0131,46.0426,46.0131,46.0426,5500.0
2012-04-23 14:45:00,62.45,62.46,62.42,62.42,8500.0,46.0426,46.05,46.0205,46.0205,8500.0
2012-04-23 14:50:00,62.42,62.45,62.42,62.44,7300.0,46.0205,46.0426,46.0205,46.0352,7300.0
2012-04-23 14:55:00,62.44,62.45,62.34,62.34,11600.0,46.0352,46.0426,45.9615,45.9615,11600.0
2012-04-23 15:00:00,62.34,62.35,62.31,62.32,19800.0,45.9615,45.9689,45.9394,45.9467,19800.0
2012-04-23 15:05:00,62.32,62.37,62.3,62.32,15200.0,45.9467,45.9836,45.932,45.9467,15200.0
2012-04-23 15:10:00,62.31,62.32,62.28,62.3,14200.0,45.9394,45.9467,45.9173,45.932,14200.0
2012-04-23 15:15:00,62.3,62.3,62.26,62.26,14400.0,45.932,45.932,45.9025,45.9025,14400.0
2012-04-23 15:20:00,62.26,62.27,62.19,62.2,34100.0,45.9025,45.9099,45.8509,45.8583,34100.0
2012-04-23 15:25:00,62.21,62.21,62.2,62.2,5900.0,45.8656,45.8656,45.8583,45.8583,5900.0
2012-04-23 15:30:00,62.21,62.27,62.2,62.26,19500.0,45.8656,45.9099,45.8583,45.9025,19500.0
2012-04-23 15:35:00,62.26,62.32,62.24,62.31,17900.0,45.9025,45.9467,45.8878,45.9394,17900.0
2012-04-23 15:40:00,62.3,62.33,62.22,62.22,33900.0,45.932,45.9541,45.873,45.873,33900.0
2012-04-23 15:45:00,62.22,62.22,62.14,62.15,33700.0,45.873,45.873,45.814,45.8214,33700.0
2012-04-23 15:50:00,62.14,62.21,62.11,62.2,45300.0,45.814,45.8656,45.7919,45.8583,45300.0
2012-04-23 15:55:00,62.21,62.29,62.21,62.26,85300.0,45.8656,45.9246,45.8656,45.9025,85300.0
2012-04-24 09:30:00,64.72,65.7,64.4,65.65,520400.0,47.7162,48.4387,47.4803,48.4019,520400.0
2012-04-24 09:35:00,65.64,66.22,65.32,65.82,174400.0,48.3945,48.8221,48.1586,48.5272,174400.0
2012-04-24 09:40:00,65.84,66.13,65.83,65.85,149700.0,48.5419,48.7557,48.5346,48.5493,149700.0
2012-04-24 09:45:00,65.84,65.84,65.36,65.67,108100.0,48.5419,48.5419,48.188,48.4166,108100.0
2012-04-24 09:50:00,65.66,65.74,65.45,65.72,76500.0,48.4092,48.4682,48.2544,48.4535,76500.0
2012-04-24 09:55:00,65.72,66.01,65.68,65.88,86700.0,48.4535,48.6673,48.424,48.5714,86700.0
2012-04-24 10:00:00,65.88,66.05,65.76,66.03,67800.0,48.5714,48.6968,48.483,48.682,67800.0
2012-04-24 10:05:00,66.05,66.42,65.99,66.35,104000.0,48.6968,48.9696,48.6525,48.9179,104000.0
2012-04-24 10:10:00,66.37,66.45,66.03,66.04,86300.0,48.9327,48.9917,48.682,48.6894,86300.0
2012-04-24 10:15:00,66.04,66.36,66.0,66.2,70800.0,48.6894,48.9253,48.6599,48.8074,70800.0
2012-04-24 10:20:00,66.2,66.3,66.05,66.15,95000.0,48.8074,48.8811,48.6968,48.7705,95000.0
2012-04-24 10:25:00,66.15,66.35,66.15,66.22,122500.0,48.7705,48.9179,48.7705,48.8221,122500.0
2012-04-24 10:30:00,66.22,66.46,66.18,66.39,68700.0,48.8221,48.999,48.7926,48.9474,68700.0
2012-04-24 10:35:00,66.39,66.55,66.3,66.55,71400.0,48.9474,49.0654,48.8811,49.0654,71400.0
2012-04-24 10:40:00,66.54,66.68,66.5,66.61,87000.0,49.058,49.1612,49.0285,49.1096,87000.0
2012-04-24 10:45:00,66.6,66.63,66.34,66.56,61200.0,49.1023,49.1244,48.9106,49.0728,61200.0
2012-04-24 10:50:00,66.57,66.62,66.47,66.58,44900.0,49.0801,49.117,49.0064,49.0875,44900.0
2012-04-24 10:55:00,66.59,66.86,66.59,66.85,56200.0,49.0949,49.294,49.0949,49.2866,56200.0
2012-04-24 11:00:00,66.85,66.94,66.6,66.71,81900.0,49.2866,49.3529,49.1023,49.1834,81900.0
2012-04-24 11:05:00,66.71,66.71,66.61,66.65,56000.0,49.1834,49.1834,49.1096,49.1391,56000.0
2012-04-24 11:10:00,66.65,66.67,66.46,66.54,92400.0,49.1391,49.1539,48.999,49.058,92400.0
2012-04-24 11:15:00,66.55,66.66,66.45,66.61,71800.0,49.0654,49.1465,48.9917,49.1096,71800.0
2012-04-24 11:20:00,66.62,66.67,66.61,66.63,38800.0,49.117,49.1539,49.1096,49.1244,38800.0
2012-04-24 11:25:00,66.64,66.7,66.52,66.58,66000.0,49.1318,49.176,49.0433,49.0875,66000.0
2012-04-24 11:30:00,66.58,66.75,66.56,66.58,67600.0,49.0875,49.2129,49.0728,49.0875,67600.0
2012-04-24 11:35:00,66.58,66.65,66.55,66.55,41900.0,49.0875,49.1391,49.0654,49.0654,41900.0
2012-04-24 11:40:00,66.55,66.58,66.5,66.58,49800.0,49.0654,49.0875,49.0285,49.0875,49800.0
2012-04-24 11:45:00,66.58,66.58,66.35,66.38,62700.0,49.0875,49.0875,48.9179,48.9401,62700.0
2012-04-24 11:50:00,66.39,66.54,66.32,66.37,29200.0,48.9474,49.058,48.8958,48.9327,29200.0
2012-04-24 11:55:00,66.38,66.38,66.18,66.22,30500.0,48.9401,48.9401,48.7926,48.8221,30500.0
2012-04-24 12:00:00,66.21,66.23,66.08,66.11,37500.0,48.8147,48.8295,48.7189,48.741,37500.0
2012-04-24 12:05:00,66.12,66.17,66.06,66.1,49700.0,48.7484,48.7852,48.7041,48.7336,49700.0
2012-04-24 12:10:00,66.08,66.14,66.03,66.07,49200.0,48.7189,48.7631,48.682,48.7115,49200.0
2012-04-24 12:15:00,66.07,66.24,66.07,66.16,38200.0,48.7115,48.8368,48.7115,48.7779,38200.0
2012-04-24 12:20:00,66.14,66.14,66.04,66.1,26600.0,48.7631,48.7631,48.6894,48.7336,26600.0
2012-04-24 12:25:00,66.11,66.12,65.86,65.86,42800.0,48.741,48.7484,48.5567,48.5567,42800.0
2012-04-24 12:30:00,65.85,66.08,65.85,66.03,56900.0,48.5493,48.7189,48.5493,48.682,56900.0
2012-04-24 12:35:00,66.04,66.09,66.0,66.05,20400.0,48.6894,48.7263,48.6599,48.6968,20400.0
2012-04-24 12:40:00,66.05,66.09,65.97,66.08,24400.0,48.6968,48.7263,48.6378,48.7189,24400.0
2012-04-24 12:45:00,66.08,66.08,65.98,65.98,22700.0,48.7189,48.7189,48.6452,48.6452,22700.0
2012-04-24 12:50:00,65.99,65.99,65.9,65.96,56100.0,48.6525,48.6525,48.5862,48.6304,56100.0
2012-04-24 12:55:00,65.97,66.1,65.97,66.04,46600.0,48.6378,48.7336,48.6378,48.6894,46600.0
2012-04-24 13:00:00,66.04,66.04,65.98,65.99,22700.0,48.6894,48.6894,48.6452,48.6525,22700.0
2012-04-24 13:05:00,65.98,66.3,65.93,66.29,85400.0,48.6452,48.8811,48.6083,48.8737,85400.0
2012-04-24 13:10:00,66.29,66.3,66.05,66.18,42200.0,48.8737,48.8811,48.6968,48.7926,42200.0
2012-04-24 13:15:00,66.18,66.18,66.05,66.05,23600.0,48.7926,48.7926,48.6968,48.6968,23600.0
2012-04-24 13:20:00,66.06,66.22,66.06,66.06,43200.0,48.7041,48.8221,48.7041,48.7041,43200.0
2012-04-24 13:25:00,66.06,66.06,65.96,65.97,29400.0,48.7041,48.7041,48.6304,48.6378,29400.0
2012-04-24 13:30:00,65.97,65.98,65.87,65.89,36500.0,48.6378,48.6452,48.5641,48.5788,36500.0
2012-04-24 13:35:00,65.86,65.95,65.76,65.95,39700.0,48.5567,48.623,48.483,48.623,39700.0
2012-04-24 13:40:00,65.95,65.95,65.8,65.83,21100.0,48.623,48.623,48.5124,48.5346,21100.0
2012-04-24 13:45:00,65.81,65.89,65.77,65.8,19600.0,48.5198,48.5788,48.4903,48.5124,19600.0
2012-04-24 13:50:00,65.77,65.83,65.68,65.78,35500.0,48.4903,48.5346,48.424,48.4977,35500.0
2012-04-24 13:55:00,65.77,65.78,65.68,65.7,28900.0,48.4903,48.4977,48.424,48.4387,28900.0
2012-04-24 14:00:00,65.69,65.7,65.53,65.54,43800.0,48.4313,48.4387,48.3134,48.3208,43800.0
2012-04-24 14:05:00,65.55,65.77,65.55,65.75,44200.0,48.3281,48.4903,48.3281,48.4756,44200.0
2012-04-24 14:10:00,65.74,65.78,65.7,65.76,29900.0,48.4682,48.4977,48.4387,48.483,29900.0
2012-04-24 14:15:00,65.76,65.89,65.76,65.87,34800.0,48.483,48.5788,48.483,48.5641,34800.0
2012-04-24 14:20:00,65.87,65.93,65.83,65.91,21000.0,48.5641,48.6083,48.5346,48.5935,21000.0
2012-04-24 14:25:00,65.92,65.92,65.77,65.77,27600.0,48.6009,48.6009,48.4903,48.4903,27600.0
2012-04-24 14:30:00,65.78,65.82,65.77,65.82,21800.0,48.4977,48.5272,48.4903,48.5272,21800.0
2012-04-24 14:35:00,65.82,65.9,65.76,65.9,20100.0,48.5272,48.5862,48.483,48.5862,20100.0
2012-04-24 14:40:00,65.91,65.94,65.8,65.8,32400.0,48.5935,48.6157,48.5124,48.5124,32400.0
2012-04-24 14:45:00,65.8,65.87,65.75,65.81,23200.0,48.5124,48.5641,48.4756,48.5198,23200.0
2012-04-24 14:50:00,65.8,65.81,65.69,65.76,23100.0,48.5124,48.5198,48.4313,48.483,23100.0
2012-04-24 14:55:00,65.76,65.8,65.69,65.69,24800.0,48.483,48.5124,48.4313,48.4313,24800.0
2012-04-24 15:00:00,65.69,65.78,65.69,65.75,28000.0,48.4313,48.4977,48.4313,48.4756,28000.0
2012-04-24 15:05:00,65.74,65.84,65.72,65.84,33100.0,48.4682,48.5419,48.4535,48.5419,33100.0
2012-04-24 15:10:00,65.84,65.92,65.77,65.91,29900.0,48.5419,48.6009,48.4903,48.5935,29900.0
2012-04-24 15:15:00,65.92,65.94,65.81,65.84,34600.0,48.6009,48.6157,48.5198,48.5419,34600.0
2012-04-24 15:20:00,65.84,65.88,65.76,65.85,24800.0,48.5419,48.5714,48.483,48.5493,24800.0
2012-04-24 15:25:00,65.84,65.88,65.8,65.82,29000.0,48.5419,48.5714,48.5124,48.5272,29000.0
2012-04-24 15:30:00,65.81,65.9,65.81,65.9,39300.0,48.5198,48.5862,48.5198,48.5862,39300.0
2012-04-24 15:35:00,65.89,65.89,65.85,65.86,34900.0,48.5788,48.5788,48.5493,48.5567,34900.0
2012-04-24 15:40:00,65.85,65.93,65.82,65.89,41400.0,48.5493,48.6083,48.5272,48.5788,41400.0
2012-04-24 15:45:00,65.89,66.02,65.89,65.96,65100.0,48.5788,48.6746,48.5788,48.6304,65100.0
2012-04-24 15:50:00,65.96,66.03,65.94,66.0,80200.0,48.6304,48.682,48.6157,48.6599,80200.0
2012-04-24 15:55:00,66.01,66.02,65.84,65.99,217400.0,48.6673,48.6746,48.5419,48.6525,217400.0
2012-04-25 09:30:00,66.19,66.89,66.0,66.89,61200.0,48.8,49.3161,48.6599,49.3161,61200.0
2012-04-25 09:35:00,66.89,67.0,66.64,66.86,34200.0,49.3161,49.3972,49.1318,49.294,34200.0
2012-04-25 09:40:00,66.85,66.88,66.64,66.8,36600.0,49.2866,49.3087,49.1318,49.2497,36600.0
2012-04-25 09:45:00,66.8,66.86,66.7,66.73,25800.0,49.2497,49.294,49.176,49.1981,25800.0
2012-04-25 09:50:00,66.73,66.75,66.62,66.71,22300.0,49.1981,49.2129,49.117,49.1834,22300.0
2012-04-25 09:55:00,66.71,66.75,66.65,66.7,56800.0,49.1834,49.2129,49.1391,49.176,56800.0
2012-04-25 10:00:00,66.7,66.73,66.65,66.66,25900.0,49.176,49.1981,49.1391,49.1465,25900.0
2012-04-25 10:05:00,66.66,66.7,66.61,66.62,23300.0,49.1465,49.176,49.1096,49.117,23300.0
2012-04-25 10:10:00,66.61,66.67,66.6,66.65,25400.0,49.1096,49.1539,49.1023,49.1391,25400.0
2012-04-25 10:15:00,66.67,66.77,66.63,66.75,32300.0,49.1539,49.2276,49.1244,49.2129,32300.0
2012-04-25 10:20:00,66.75,66.75,66.67,66.67,14800.0,49.2129,49.2129,49.1539,49.1539,14800.0
2012-04-25 10:25:00,66.68,66.7,66.65,66.67,15000.0,49.1612,49.176,49.1391,49.1539,15000.0
2012-04-25 10:30:00,66.66,66.67,66.58,66.58,28500.0,49.1465,49.1539,49.0875,49.0875,28500.0
2012-04-25 10:35:00,66.59,66.63,66.52,66.54,15900.0,49.0949,49.1244,49.0433,49.058,15900.0
2012-04-25 10:40:00,66.54,66.61,66.53,66.57,10600.0,49.058,49.1096,49.0507,49.0801,10600.0
2012-04-25 10:45:00,66.57,66.62,66.57,66.62,10600.0,49.0801,49.117,49.0801,49.117,10600.0
2012-04-25 10:50:00,66.61,66.62,66.56,66.61,24500.0,49.1096,49.117,49.0728,49.1096,24500.0
2012-04-25 10:55:00,66.6,66.62,66.57,66.58,6100.0,49.1023,49.117,49.0801,49.0875,6100.0
2012-04-25 11:00:00,66.6,66.62,66.58,66.59,13300.0,49.1023,49.117,49.0875,49.0949,13300.0
2012-04-25 11:05:00,66.58,66.6,66.55,66.6,15600.0,49.0875,49.1023,49.0654,49.1023,15600.0
2012-04-25 11:10:00,66.61,66.61,66.57,66.6,27500.0,49.1096,49.1096,49.0801,49.1023,27500.0
2012-04-25 11:15:00,66.59,66.62,66.52,66.62,15600.0,49.0949,49.117,49.0433,49.117,15600.0
2012-04-25 11:20:00,66.62,66.62,66.54,66.58,12900.0,49.117,49.117,49.058,49.0875,12900.0
2012-04-25 11:25:00,66.6,66.61,66.58,66.6,19100.0,49.1023,49.1096,49.0875,49.1023,19100.0
2012-04-25 11:30:00,66.61,66.61,66.53,66.54,25600.0,49.1096,49.1096,49.0507,49.058,25600.0
2012-04-25 11:35:00,66.54,66.54,66.5,66.51,12500.0,49.058,49.058,49.0285,49.0359,12500.0
2012-04-25 11:40:00,66.5,66.55,66.49,66.55,16200.0,49.0285,49.0654,49.0212,49.0654,16200.0
2012-04-25 11:45:00,66.54,66.6,66.54,66.55,20400.0,49.058,49.1023,49.058,49.0654,20400.0
2012-04-25 11:50:00,66.54,66.59,66.53,66.59,9600.0,49.058,49.0949,49.0507,49.0949,9600.0
2012-04-25 11:55:00,66.6,66.61,66.49,66.5,21300.0,49.1023,49.1096,49.0212,49.0285,21300.0
2012-04-25 12:00:00,66.5,66.5,66.43,66.44,16100.0,49.0285,49.0285,48.9769,48.9843,16100.0
2012-04-25 12:05:00,66.44,66.48,66.43,66.48,10000.0,48.9843,49.0138,48.9769,49.0138,10000.0
2012-04-25 12:10:00,66.48,66.56,66.47,66.55,10900.0,49.0138,49.0728,49.0064,49.0654,10900.0
2012-04-25 12:15:00,66.56,66.56,66.54,66.55,9200.0,49.0728,49.0728,49.058,49.0654,9200.0
2012-04-25 12:20:00,66.55,66.55,66.45,66.47,14600.0,49.0654,49.0654,48.9917,49.0064,14600.0
2012-04-25 12:25:00,66.48,66.49,66.38,66.42,13400.0,49.0138,49.0212,48.9401,48.9696,13400.0
2012-04-25 12:30:00,66.43,66.48,66.35,66.37,18800.0,48.9769,49.0138,48.9179,48.9327,18800.0
2012-04-25 12:35:00,66.38,66.48,66.38,66.43,12800.0,48.9401,49.0138,48.9401,48.9769,12800.0
2012-04-25 12:40:00,66.45,66.49,66.42,66.47,14800.0,48.9917,49.0212,48.9696,49.0064,14800.0
2012-04-25 12:45:00,66.46,66.47,66.44,66.46,8400.0,48.999,49.0064,48.9843,48.999,8400.0
2012-04-25 12:50:00,66.46,66.53,66.45,66.51,12300.0,48.999,49.0507,48.9917,49.0359,12300.0
2012-04-25 12:55:00,66.51,66.52,66.47,66.49,14700.0,49.0359,49.0433,49.0064,49.0212,14700.0
2012-04-25 13:00:00,66.48,66.49,66.41,66.41,17600.0,49.0138,49.0212,48.9622,48.9622,17600.0
2012-04-25 13:05:00,66.41,66.44,66.41,66.44,10400.0,48.9622,48.9843,48.9622,48.9843,10400.0
2012-04-25 13:10:00,66.43,66.48,66.43,66.46,11200.0,48.9769,49.0138,48.9769,48.999,11200.0
2012-04-25 13:15:00,66.45,66.45,66.39,66.41,16900.0,48.9917,48.9917,48.9474,48.9622,16900.0
2012-04-25 13:20:00,66.4,66.4,66.35,66.35,14800.0,48.9548,48.9548,48.9179,48.9179,14800.0
2012-04-25 13:25:00,66.36,66.4,66.35,66.39,9700.0,48.9253,48.9548,48.9179,48.9474,9700.0
2012-04-25 13:30:00,66.39,66.41,66.36,66.37,12500.0,48.9474,48.9622,48.9253,48.9327,12500.0
2012-04-25 13:35:00,66.37,66.41,66.36,66.37,22600.0,48.9327,48.9622,48.9253,48.9327,22600.0
2012-04-25 13:40:00,66.37,66.42,66.37,66.37,17200.0,48.9327,48.9696,48.9327,48.9327,17200.0
2012-04-25 13:45:00,66.37,66.39,66.36,66.37,11000.0,48.9327,48.9474,48.9253,48.9327,11000.0
2012-04-25 13:50:00,66.37,66.38,66.36,66.37,13100.0,48.9327,48.9401,48.9253,48.9327,13100.0
2012-04-25 13:55:00,66.38,66.38,66.36,66.37,16000.0,48.9401,48.9401,48.9253,48.9327,16000.0
2012-04-25 14:00:00,66.36,66.39,66.35,66.36,25200.0,48.9253,48.9474,48.9179,48.9253,25200.0
2012-04-25 14:05:00,66.35,66.36,66.34,66.34,8800.0,48.9179,48.9253,48.9106,48.9106,8800.0
2012-04-25 14:10:00,66.34,66.35,66.32,66.33,26500.0,48.9106,48.9179,48.8958,48.9032,26500.0
2012-04-25 14:15:00,66.32,66.34,66.31,66.32,20200.0,48.8958,48.9106,48.8885,48.8958,20200.0
2012-04-25 14:20:00,66.32,66.47,66.32,66.42,26900.0,48.8958,49.0064,48.8958,48.9696,26900.0
2012-04-25 14:25:00,66.42,66.44,66.35,66.35,15600.0,48.9696,48.9843,48.9179,48.9179,15600.0
2012-04-25 14:30:00,66.34,66.36,66.29,66.3,13900.0,48.9106,48.9253,48.8737,48.8811,13900.0
2012-04-25 14:35:00,66.29,66.3,66.28,66.3,9600.0,48.8737,48.8811,48.8663,48.8811,9600.0
2012-04-25 14:40:00,66.29,66.29,66.27,66.28,19800.0,48.8737,48.8737,48.859,48.8663,19800.0
2012-04-25 14:45:00,66.27,66.39,66.27,66.33,24700.0,48.859,48.9474,48.859,48.9032,24700.0
2012-04-25 14:50:00,66.34,66.35,66.32,66.34,8600.0,48.9106,48.9179,48.8958,48.9106,8600.0
2012-04-25 14:55:00,66.34,66.36,66.31,66.33,14600.0,48.9106,48.9253,48.8885,48.9032,14600.0
2012-04-25 15:00:00,66.33,66.4,66.33,66.39,27700.0,48.9032,48.9548,48.9032,48.9474,27700.0
2012-04-25 15:05:00,66.38,66.4,66.36,66.4,61100.0,48.9401,48.9548,48.9253,48.9548,61100.0
2012-04-25 15:10:00,66.39,66.43,66.38,66.4,82500.0,48.9474,48.9769,48.9401,48.9548,82500.0
2012-04-25 15:15:00,66.4,66.51,66.39,66.51,52800.0,48.9548,49.0359,48.9474,49.0359,52800.0
2012-04-25 15:20:00,66.51,66.52,66.48,66.52,30900.0,49.0359,49.0433,49.0138,49.0433,30900.0
2012-04-25 15:25:00,66.52,66.52,66.44,66.44,35600.0,49.0433,49.0433,48.9843,48.9843,35600.0
2012-04-25 15:30:00,66.44,66.45,66.43,66.43,27100.0,48.9843,48.9917,48.9769,48.9769,27100.0
2012-04-25 15:35:00,66.43,66.45,66.43,66.44,41900.0,48.9769,48.9917,48.9769,48.9843,41900.0
2012-04-25 15:40:00,66.43,66.55,66.43,66.54,76000.0,48.9769,49.0654,48.9769,49.058,76000.0
2012-04-25 15:45:00,66.54,66.55,66.5,66.55,68000.0,49.058,49.0654,49.0285,49.0654,68000.0
2012-04-25 15:50:00,66.54,66.55,66.5,66.52,60700.0,49.058,49.0654,49.0285,49.0433,60700.0
2012-04-25 15:55:00,66.52,66.56,66.51,66.56,80900.0,49.0433,49.0728,49.0359,49.0728,80900.0
2012-04-26 09:30:00,65.65,66.17,65.49,65.74,279300.0,48.4019,48.7852,48.2839,48.4682,279300.0
2012-04-26 09:35:00,65.74,65.87,65.69,65.83,83500.0,48.4682,48.5641,48.4313,48.5346,83500.0
2012-04-26 09:40:00,65.84,65.86,65.72,65.76,49100.0,48.5419,48.5567,48.4535,48.483,49100.0
2012-04-26 09:45:00,65.76,65.8,65.62,65.68,40100.0,48.483,48.5124,48.3797,48.424,40100.0
2012-04-26 09:50:00,65.67,65.88,65.67,65.88,45100.0,48.4166,48.5714,48.4166,48.5714,45100.0
2012-04-26 09:55:00,65.88,66.0,65.84,65.96,38600.0,48.5714,48.6599,48.5419,48.6304,38600.0
2012-04-26 10:00:00,65.96,66.22,65.95,66.22,86500.0,48.6304,48.8221,48.623,48.8221,86500.0
2012-04-26 10:05:00,66.22,66.25,66.17,66.23,46400.0,48.8221,48.8442,48.7852,48.8295,46400.0
2012-04-26 10:10:00,66.24,66.39,66.23,66.39,46000.0,48.8368,48.9474,48.8295,48.9474,46000.0
2012-04-26 10:15:00,66.38,66.4,66.31,66.37,41800.0,48.9401,48.9548,48.8885,48.9327,41800.0
2012-04-26 10:20:00,66.38,66.38,66.31,66.37,24700.0,48.9401,48.9401,48.8885,48.9327,24700.0
2012-04-26 10:25:00,66.37,66.4,66.29,66.29,28700.0,48.9327,48.9548,48.8737,48.8737,28700.0
2012-04-26 10:30:00,66.3,66.39,66.27,66.37,32900.0,48.8811,48.9474,48.859,48.9327,32900.0
2012-04-26 10:35:00,66.37,66.4,66.36,66.39,25300.0,48.9327,48.9548,48.9253,48.9474,25300.0
2012-04-26 10:40:00,66.38,66.4,66.29,66.37,27600.0,48.9401,48.9548,48.8737,48.9327,27600.0
2012-04-26 10:45:00,66.37,66.39,66.31,66.33,19200.0,48.9327,48.9474,48.8885,48.9032,19200.0
2012-04-26 10:50:00,66.35,66.5,66.34,66.49,32100.0,48.9179,49.0285,48.9106,49.0212,32100.0
2012-04-26 10:55:00,66.49,66.5,66.45,66.47,14700.0,49.0212,49.0285,48.9917,49.0064,14700.0
2012-04-26 11:00:00,66.48,66.49,66.44,66.49,22700.0,49.0138,49.0212,48.9843,49.0212,22700.0
2012-04-26 11:05:00,66.49,66.59,66.48,66.57,80300.0,49.0212,49.0949,49.0138,49.0801,80300.0
2012-04-26 11:10:00,66.56,66.58,66.54,66.56,22300.0,49.0728,49.0875,49.058,49.0728,22300.0
2012-04-26 11:15:00,66.56,66.7,66.54,66.66,62600.0,49.0728,49.176,49.058,49.1465,62600.0
2012-04-26 11:20:00,66.64,66.65,66.6,66.6,35500.0,49.1318,49.1391,49.1023,49.1023,35500.0
2012-04-26 11:25:00,66.6,66.63,66.57,66.63,22900.0,49.1023,49.1244,49.0801,49.1244,22900.0
2012-04-26 11:30:00,66.63,66.68,66.5,66.54,72800.0,49.1244,49.1612,49.0285,49.058,72800.0
2012-04-26 11:35:00,66.54,66.57,66.47,66.55,57200.0,49.058,49.0801,49.0064,49.0654,57200.0
2012-04-26 11:40:00,66.55,66.58,66.48,66.48,30300.0,49.0654,49.0875,49.0138,49.0138,30300.0
2012-04-26 11:45:00,66.49,66.52,66.43,66.45,27100.0,49.0212,49.0433,48.9769,48.9917,27100.0
2012-04-26 11:50:00,66.46,66.56,66.45,66.56,7400.0,48.999,49.0728,48.9917,49.0728,7400.0
2012-04-26 11:55:00,66.56,66.59,66.52,66.58,12700.0,49.0728,49.0949,49.0433,49.0875,12700.0
2012-04-26 12:00:00,66.58,66.62,66.56,66.58,7800.0,49.0875,49.117,49.0728,49.0875,7800.0
2012-04-26 12:05:00,66.6,66.62,66.56,66.61,9000.0,49.1023,49.117,49.0728,49.1096,9000.0
2012-04-26 12:10:00,66.62,66.62,66.58,66.61,10400.0,49.117,49.117,49.0875,49.1096,10400.0
2012-04-26 12:15:00,66.62,66.62,66.6,66.62,8800.0,49.117,49.117,49.1023,49.117,8800.0
2012-04-26 12:20:00,66.62,66.64,66.59,66.64,9200.0,49.117,49.1318,49.0949,49.1318,9200.0
2012-04-26 12:25:00,66.64,66.64,66.57,66.59,10200.0,49.1318,49.1318,49.0801,49.0949,10200.0
2012-04-26 12:30:00,66.59,66.59,66.53,66.53,10900.0,49.0949,49.0949,49.0507,49.0507,10900.0
2012-04-26 12:35:00,66.52,66.52,66.49,66.5,5900.0,49.0433,49.0433,49.0212,49.0285,5900.0
2012-04-26 12:40:00,66.52,66.52,66.46,66.48,7600.0,49.0433,49.0433,48.999,49.0138,7600.0
2012-04-26 12:45:00,66.48,66.49,66.45,66.46,7600.0,49.0138,49.0212,48.9917,48.999,7600.0
2012-04-26 12:50:00,66.48,66.48,66.45,66.47,7500.0,49.0138,49.0138,48.9917,49.0064,7500.0
2012-04-26 12:55:00,66.48,66.5,66.46,66.49,10000.0,49.0138,49.0285,48.999,49.0212,10000.0
2012-04-26 13:00:00,66.48,66.5,66.46,66.49,8300.0,49.0138,49.0285,48.999,49.0212,8300.0
2012-04-26 13:05:00,66.49,66.54,66.48,66.51,15000.0,49.0212,49.058,49.0138,49.0359,15000.0
2012-04-26 13:10:00,66.51,66.51,66.43,66.46,14100.0,49.0359,49.0359,48.9769,48.999,14100.0
2012-04-26 13:15:00,66.47,66.49,66.43,66.48,20100.0,49.0064,49.0212,48.9769,49.0138,20100.0
2012-04-26 13:20:00,66.47,66.49,66.44,66.48,12700.0,49.0064,49.0212,48.9843,49.0138,12700.0
2012-04-26 13:25:00,66.48,66.54,66.48,66.48,8200.0,49.0138,49.058,49.0138,49.0138,8200.0
2012-04-26 13:30:00,66.48,66.51,66.46,66.47,10000.0,49.0138,49.0359,48.999,49.0064,10000.0
2012-04-26 13:35:00,66.46,66.59,66.45,66.57,8200.0,48.999,49.0949,48.9917,49.0801,8200.0
2012-04-26 13:40:00,66.57,66.62,66.48,66.62,24300.0,49.0801,49.117,49.0138,49.117,24300.0
2012-04-26 13:45:00,66.63,66.65,66.6,66.65,10300.0,49.1244,49.1391,49.1023,49.1391,10300.0
2012-04-26 13:50:00,66.65,66.74,66.65,66.71,15900.0,49.1391,49.2055,49.1391,49.1834,15900.0
2012-04-26 13:55:00,66.71,66.74,66.67,66.69,14400.0,49.1834,49.2055,49.1539,49.1686,14400.0
2012-04-26 14:00:00,66.67,66.72,66.64,66.7,35000.0,49.1539,49.1907,49.1318,49.176,35000.0
2012-04-26 14:05:00,66.69,66.72,66.68,66.69,12100.0,49.1686,49.1907,49.1612,49.1686,12100.0
2012-04-26 14:10:00,66.69,66.72,66.67,66.69,10900.0,49.1686,49.1907,49.1539,49.1686,10900.0
2012-04-26 14:15:00,66.69,66.74,66.69,66.74,9200.0,49.1686,49.2055,49.1686,49.2055,9200.0
2012-04-26 14:20:00,66.74,66.8,66.72,66.79,20900.0,49.2055,49.2497,49.1907,49.2423,20900.0
2012-04-26 14:25:00,66.79,66.8,66.72,66.73,14900.0,49.2423,49.2497,49.1907,49.1981,14900.0
2012-04-26 14:30:00,66.73,66.77,66.7,66.76,15600.0,49.1981,49.2276,49.176,49.2202,15600.0
2012-04-26 14:35:00,66.75,66.84,66.75,66.82,21700.0,49.2129,49.2792,49.2129,49.2645,21700.0
2012-04-26 14:40:00,66.82,66.84,66.76,66.76,11500.0,49.2645,49.2792,49.2202,49.2202,11500.0
2012-04-26 14:45:00,66.74,66.74,66.68,66.68,9500.0,49.2055,49.2055,49.1612,49.1612,9500.0
2012-04-26 14:50:00,66.68,66.71,66.64,66.66,16700.0,49.1612,49.1834,49.1318,49.1465,16700.0
2012-04-26 14:55:00,66.66,66.67,66.61,66.67,21400.0,49.1465,49.1539,49.1096,49.1539,21400.0
2012-04-26 15:00:00,66.66,66.68,66.63,66.67,14500.0,49.1465,49.1612,49.1244,49.1539,14500.0
2012-04-26 15:05:00,66.67,66.67,66.57,66.57,14800.0,49.1539,49.1539,49.0801,49.0801,14800.0
2012-04-26 15:10:00,66.58,66.6,66.57,66.59,13200.0,49.0875,49.1023,49.0801,49.0949,13200.0
2012-04-26 15:15:00,66.58,66.62,66.57,66.6,16600.0,49.0875,49.117,49.0801,49.1023,16600.0
2012-04-26 15:20:00,66.6,66.62,66.57,66.59,15300.0,49.1023,49.117,49.0801,49.0949,15300.0
2012-04-26 15:25:00,66.58,66.6,66.51,66.6,43100.0,49.0875,49.1023,49.0359,49.1023,43100.0
2012-04-26 15:30:00,66.6,66.64,66.59,66.63,21700.0,49.1023,49.1318,49.0949,49.1244,21700.0
2012-04-26 15:35:00,66.62,66.67,66.62,66.64,36100.0,49.117,49.1539,49.117,49.1318,36100.0
2012-04-26 15:40:00,66.65,66.69,66.64,66.65,25000.0,49.1391,49.1686,49.1318,49.1391,25000.0
2012-04-26 15:45:00,66.65,66.67,66.6,66.65,37200.0,49.1391,49.1539,49.1023,49.1391,37200.0
2012-04-26 15:50:00,66.66,66.66,66.58,66.59,32300.0,49.1465,49.1465,49.0875,49.0949,32300.0
2012-04-26 15:55:00,66.61,66.61,66.54,66.59,54600.0,49.1096,49.1096,49.058,49.0949,54600.0
2012-04-27 09:30:00,66.5,66.5,66.34,66.42,42700.0,49.0285,49.0285,48.9106,48.9696,42700.0
2012-04-27 09:35:00,66.42,66.46,66.33,66.35,12200.0,48.9696,48.999,48.9032,48.9179,12200.0
2012-04-27 09:40:00,66.36,66.5,66.35,66.48,14400.0,48.9253,49.0285,48.9179,49.0138,14400.0
2012-04-27 09:45:00,66.49,66.59,66.48,66.59,21800.0,49.0212,49.0949,49.0138,49.0949,21800.0
2012-04-27 09:50:00,66.59,66.63,66.51,66.63,20700.0,49.0949,49.1244,49.0359,49.1244,20700.0
2012-04-27 09:55:00,66.65,66.75,66.63,66.7,16100.0,49.1391,49.2129,49.1244,49.176,16100.0
2012-04-27 10:00:00,66.7,66.71,66.56,66.61,31700.0,49.176,49.1834,49.0728,49.1096,31700.0
2012-04-27 10:05:00,66.63,66.72,66.63,66.7,21000.0,49.1244,49.1907,49.1244,49.176,21000.0
2012-04-27 10:10:00,66.7,66.72,66.67,66.7,8000.0,49.176,49.1907,49.1539,49.176,8000.0
2012-04-27 10:15:00,66.71,66.75,66.7,66.73,13700.0,49.1834,49.2129,49.176,49.1981,13700.0
2012-04-27 10:20:00,66.72,66.74,66.7,66.71,11000.0,49.1907,49.2055,49.176,49.1834,11000.0
2012-04-27 10:25:00,66.72,66.78,66.69,66.78,18200.0,49.1907,49.235,49.1686,49.235,18200.0
2012-04-27 10:30:00,66.78,66.89,66.78,66.89,16700.0,49.235,49.3161,49.235,49.3161,16700.0
2012-04-27 10:35:00,66.9,66.95,66.89,66.91,15100.0,49.3234,49.3603,49.3161,49.3308,15100.0
2012-04-27 10:40:00,66.9,66.9,66.8,66.85,12300.0,49.3234,49.3234,49.2497,49.2866,12300.0
2012-04-27 10:45:00,66.86,66.88,66.81,66.85,10900.0,49.294,49.3087,49.2571,49.2866,10900.0
2012-04-27 10:50:00,66.85,66.91,66.84,66.91,7900.0,49.2866,49.3308,49.2792,49.3308,7900.0
2012-04-27 10:55:00,66.93,66.97,66.93,66.94,11000.0,49.3456,49.3751,49.3456,49.3529,11000.0
2012-04-27 11:00:00,66.93,66.97,66.9,66.93,17700.0,49.3456,49.3751,49.3234,49.3456,17700.0
2012-04-27 11:05:00,66.9,66.93,66.86,66.86,13100.0,49.3234,49.3456,49.294,49.294,13100.0
2012-04-27 11:10:00,66.87,66.91,66.83,66.9,7600.0,49.3013,49.3308,49.2718,49.3234,7600.0
2012-04-27 11:15:00,66.9,66.91,66.86,66.87,5500.0,49.3234,49.3308,49.294,49.3013,5500.0
2012-04-27 11:20:00,66.88,66.96,66.87,66.95,28100.0,49.3087,49.3677,49.3013,49.3603,28100.0
2012-04-27 11:25:00,66.96,66.99,66.96,66.99,6500.0,49.3677,49.3898,49.3677,49.3898,6500.0
2012-04-27 11:30:00,66.99,67.0,66.97,66.97,10500.0,49.3898,49.3972,49.3751,49.3751,10500.0
2012-04-27 11:35:00,66.98,66.98,66.94,66.96,13200.0,49.3824,49.3824,49.3529,49.3677,13200.0
2012-04-27 11:40:00,66.96,66.96,66.94,66.96,4800.0,49.3677,49.3677,49.3529,49.3677,4800.0
2012-04-27 11:45:00,66.94,66.96,66.93,66.95,8100.0,49.3529,49.3677,49.3456,49.3603,8100.0
2012-04-27 11:50:00,66.94,66.98,66.89,66.98,10700.0,49.3529,49.3824,49.3161,49.3824,10700.0
2012-04-27 11:55:00,66.98,66.99,66.97,66.98,4400.0,49.3824,49.3898,49.3751,49.3824,4400.0
2012-04-27 12:00:00,66.98,66.99,66.97,66.99,4500.0,49.3824,49.3898,49.3751,49.3898,4500.0
2012-04-27 12:05:00,66.98,66.99,66.97,66.98,5800.0,49.3824,49.3898,49.3751,49.3824,5800.0
2012-04-27 12:10:00,66.97,66.99,66.97,66.98,6000.0,49.3751,49.3898,49.3751,49.3824,6000.0
2012-04-27 12:15:00,66.99,66.99,66.93,66.95,23800.0,49.3898,49.3898,49.3456,49.3603,23800.0
2012-04-27 12:20:00,66.95,66.95,66.91,66.91,6200.0,49.3603,49.3603,49.3308,49.3308,6200.0
2012-04-27 12:25:00,66.9,66.9,66.85,66.85,6500.0,49.3234,49.3234,49.2866,49.2866,6500.0
2012-04-27 12:30:00,66.85,66.9,66.85,66.88,5600.0,49.2866,49.3234,49.2866,49.3087,5600.0
2012-04-27 12:35:00,66.87,66.91,66.87,66.91,3200.0,49.3013,49.3308,49.3013,49.3308,3200.0
2012-04-27 12:40:00,66.91,66.91,66.87,66.88,5000.0,49.3308,49.3308,49.3013,49.3087,5000.0
2012-04-27 12:45:00,66.87,66.9,66.87,66.89,3500.0,49.3013,49.3234,49.3013,49.3161,3500.0
2012-04-27 12:50:00,66.9,66.9,66.88,66.88,3700.0,49.3234,49.3234,49.3087,49.3087,3700.0
2012-04-27 12:55:00,66.88,66.89,66.86,66.89,4300.0,49.3087,49.3161,49.294,49.3161,4300.0
2012-04-27 13:00:00,66.9,66.95,66.9,66.95,3800.0,49.3234,49.3603,49.3234,49.3603,3800.0
2012-04-27 13:05:00,66.95,66.99,66.93,66.95,13000.0,49.3603,49.3898,49.3456,49.3603,13000.0
2012-04-27 13:10:00,66.94,66.94,66.91,66.93,3600.0,49.3529,49.3529,49.3308,49.3456,3600.0
2012-04-27 13:15:00,66.93,66.95,66.93,66.94,1500.0,49.3456,49.3603,49.3456,49.3529,1500.0
2012-04-27 13:20:00,66.95,66.98,66.95,66.95,12500.0,49.3603,49.3824,49.3603,49.3603,12500.0
2012-04-27 13:25:00,66.95,66.98,66.92,66.98,17400.0,49.3603,49.3824,49.3382,49.3824,17400.0
2012-04-27 13:30:00,66.98,66.99,66.96,66.99,14400.0,49.3824,49.3898,49.3677,49.3898,14400.0
2012-04-27 13:35:00,66.98,67.0,66.98,67.0,14300.0,49.3824,49.3972,49.3824,49.3972,14300.0
2012-04-27 13:40:00,66.99,67.0,66.97,66.97,12300.0,49.3898,49.3972,49.3751,49.3751,12300.0
2012-04-27 13:45:00,66.98,66.99,66.97,66.99,3800.0,49.3824,49.3898,49.3751,49.3898,3800.0
2012-04-27 13:50:00,66.99,66.99,66.95,66.95,7600.0,49.3898,49.3898,49.3603,49.3603,7600.0
2012-04-27 13:55:00,66.95,66.97,66.95,66.95,4800.0,49.3603,49.3751,49.3603,49.3603,4800.0
2012-04-27 14:00:00,66.95,66.98,66.95,66.95,10300.0,49.3603,49.3824,49.3603,49.3603,10300.0
2012-04-27 14:05:00,66.96,66.98,66.96,66.97,5200.0,49.3677,49.3824,49.3677,49.3751,5200.0
2012-04-27 14:10:00,66.98,66.99,66.96,66.97,12400.0,49.3824,49.3898,49.3677,49.3751,12400.0
2012-04-27 14:15:00,66.96,66.97,66.94,66.95,7500.0,49.3677,49.3751,49.3529,49.3603,7500.0
2012-04-27 14:20:00,66.96,66.98,66.95,66.97,8300.0,49.3677,49.3824,49.3603,49.3751,8300.0
2012-04-27 14:25:00,66.97,66.97,66.93,66.94,8500.0,49.3751,49.3751,49.3456,49.3529,8500.0
2012-04-27 14:30:00,66.94,66.94,66.9,66.93,5400.0,49.3529,49.3529,49.3234,49.3456,5400.0
2012-04-27 14:35:00,66.92,66.95,66.91,66.94,7100.0,49.3382,49.3603,49.3308,49.3529,7100.0
2012-04-27 14:40:00,66.95,66.95,66.91,66.91,9700.0,49.3603,49.3603,49.3308,49.3308,9700.0
2012-04-27 14:45:00,66.91,66.91,66.85,66.89,22400.0,49.3308,49.3308,49.2866,49.3161,22400.0
2012-04-27 14:50:00,66.9,66.94,66.89,66.94,3600.0,49.3234,49.3529,49.3161,49.3529,3600.0
2012-04-27 14:55:00,66.92,66.93,66.92,66.92,5400.0,49.3382,49.3456,49.3382,49.3382,5400.0
2012-04-27 15:00:00,66.93,66.94,66.84,66.84,14300.0,49.3456,49.3529,49.2792,49.2792,14300.0
2012-04-27 15:05:00,66.84,66.92,66.82,66.88,17300.0,49.2792,49.3382,49.2645,49.3087,17300.0
2012-04-27 15:10:00,66.88,66.88,66.85,66.87,13900.0,49.3087,49.3087,49.2866,49.3013,13900.0
2012-04-27 15:15:00,66.88,66.88,66.82,66.82,11700.0,49.3087,49.3087,49.2645,49.2645,11700.0
2012-04-27 15:20:00,66.83,66.87,66.81,66.86,20700.0,49.2718,49.3013,49.2571,49.294,20700.0
2012-04-27 15:25:00,66.87,66.89,66.84,66.84,19100.0,49.3013,49.3161,49.2792,49.2792,19100.0
2012-04-27 15:30:00,66.85,66.85,66.8,66.82,10800.0,49.2866,49.2866,49.2497,49.2645,10800.0
2012-04-27 15:35:00,66.82,66.83,66.77,66.79,15100.0,49.2645,49.2718,49.2276,49.2423,15100.0
2012-04-27 15:40:00,66.79,66.84,66.78,66.84,29900.0,49.2423,49.2792,49.235,49.2792,29900.0
2012-04-27 15:45:00,66.83,66.85,66.76,66.77,27800.0,49.2718,49.2866,49.2202,49.2276,27800.0
2012-04-27 15:50:00,66.78,66.79,66.71,66.74,23700.0,49.235,49.2423,49.1834,49.2055,23700.0
2012-04-27 15:55:00,66.73,66.78,66.72,66.75,38400.0,49.1981,49.235,49.1907,49.2129,38400.0
2012-04-30 09:30:00,66.45,66.61,66.29,66.52,49300.0,48.9917,49.1096,48.8737,49.0433,49300.0
2012-04-30 09:35:00,66.47,66.56,66.45,66.48,17400.0,49.0064,49.0728,48.9917,49.0138,17400.0
2012-04-30 09:40:00,66.48,66.53,66.25,66.34,10700.0,49.0138,49.0507,48.8442,48.9106,10700.0
2012-04-30 09:45:00,66.32,66.48,66.31,66.48,14500.0,48.8958,49.0138,48.8885,49.0138,14500.0
2012-04-30 09:50:00,66.49,66.54,66.39,66.41,9200.0,49.0212,49.058,48.9474,48.9622,9200.0
2012-04-30 09:55:00,66.42,66.47,66.42,66.46,5700.0,48.9696,49.0064,48.9696,48.999,5700.0
2012-04-30 10:00:00,66.47,66.47,66.4,66.46,8500.0,49.0064,49.0064,48.9548,48.999,8500.0
2012-04-30 10:05:00,66.49,66.57,66.48,66.56,7400.0,49.0212,49.0801,49.0138,49.0728,7400.0
2012-04-30 10:10:00,66.55,66.6,66.55,66.6,4800.0,49.0654,49.1023,49.0654,49.1023,4800.0
2012-04-30 10:15:00,66.59,66.68,66.59,66.68,10200.0,49.0949,49.1612,49.0949,49.1612,10200.0
2012-04-30 10:20:00,66.66,66.66,66.64,66.66,3000.0,49.1465,49.1465,49.1318,49.1465,3000.0
2012-04-30 10:25:00,66.66,66.69,66.62,66.64,18800.0,49.1465,49.1686,49.117,49.1318,18800.0
2012-04-30 10:30:00,66.65,66.67,66.64,66.65,16000.0,49.1391,49.1539,49.1318,49.1391,16000.0
2012-04-30 10:35:00,66.66,66.67,66.65,66.66,4700.0,49.1465,49.1539,49.1391,49.1465,4700.0
2012-04-30 10:40:00,66.65,66.74,66.65,66.72,14200.0,49.1391,49.2055,49.1391,49.1907,14200.0
2012-04-30 10:45:00,66.73,66.76,66.72,66.74,10300.0,49.1981,49.2202,49.1907,49.2055,10300.0
2012-04-30 10:50:00,66.73,66.75,66.73,66.75,5300.0,49.1981,49.2129,49.1981,49.2129,5300.0
2012-04-30 10:55:00,66.74,66.76,66.73,66.75,7800.0,49.2055,49.2202,49.1981,49.2129,7800.0
2012-04-30 11:00:00,66.76,66.77,66.71,66.74,8200.0,49.2202,49.2276,49.1834,49.2055,8200.0
2012-04-30 11:05:00,66.75,66.77,66.75,66.75,3000.0,49.2129,49.2276,49.2129,49.2129,3000.0
2012-04-30 11:10:00,66.75,66.76,66.74,66.74,4500.0,49.2129,49.2202,49.2055,49.2055,4500.0
2012-04-30 11:15:00,66.73,66.76,66.7,66.75,10900.0,49.1981,49.2202,49.176,49.2129,10900.0
2012-04-30 11:20:00,66.75,66.76,66.73,66.74,13900.0,49.2129,49.2202,49.1981,49.2055,13900.0
2012-04-30 11:25:00,66.75,66.77,66.71,66.73,10800.0,49.2129,49.2276,49.1834,49.1981,10800.0
2012-04-30 11:30:00,66.73,66.77,66.73,66.73,2700.0,49.1981,49.2276,49.1981,49.1981,2700.0
2012-04-30 11:35:00,66.72,66.72,66.68,66.71,7500.0,49.1907,49.1907,49.1612,49.1834,7500.0
2012-04-30 11:40:00,66.71,66.75,66.7,66.73,12000.0,49.1834,49.2129,49.176,49.1981,12000.0
2012-04-30 11:45:00,66.73,66.77,66.72,66.76,4400.0,49.1981,49.2276,49.1907,49.2202,4400.0
2012-04-30 11:50:00,66.76,67.13,66.73,66.98,164600.0,49.2202,49.493,49.1981,49.3824,164600.0
2012-04-30 11:55:00,66.98,67.08,66.98,67.01,18400.0,49.3824,49.4562,49.3824,49.4045,18400.0
2012-04-30 12:00:00,67.0,67.0,66.92,66.93,10800.0,49.3972,49.3972,49.3382,49.3456,10800.0
2012-04-30 12:05:00,66.91,66.92,66.84,66.88,5800.0,49.3308,49.3382,49.2792,49.3087,5800.0
2012-04-30 12:10:00,66.87,66.9,66.87,66.89,2600.0,49.3013,49.3234,49.3013,49.3161,2600.0
2012-04-30 12:15:00,66.9,66.94,66.89,66.94,7900.0,49.3234,49.3529,49.3161,49.3529,7900.0
2012-04-30 12:20:00,66.93,66.94,66.87,66.9,5500.0,49.3456,49.3529,49.3013,49.3234,5500.0
2012-04-30 12:25:00,66.89,66.94,66.87,66.89,13100.0,49.3161,49.3529,49.3013,49.3161,13100.0
2012-04-30 12:30:00,66.88,66.91,66.85,66.9,9900.0,49.3087,49.3308,49.2866,49.3234,9900.0
2012-04-30 12:35:00,66.88,66.94,66.88,66.93,3300.0,49.3087,49.3529,49.3087,49.3456,3300.0
2012-04-30 12:40:00,66.94,66.94,66.9,66.9,4500.0,49.3529,49.3529,49.3234,49.3234,4500.0
2012-04-30 12:45:00,66.9,66.9,66.88,66.9,3500.0,49.3234,49.3234,49.3087,49.3234,3500.0
2012-04-30 12:50:00,66.91,66.91,66.88,66.88,4100.0,49.3308,49.3308,49.3087,49.3087,4100.0
2012-04-30 12:55:00,66.87,66.88,66.84,66.86,5200.0,49.3013,49.3087,49.2792,49.294,5200.0
2012-04-30 13:00:00,66.86,66.9,66.86,66.89,5200.0,49.294,49.3234,49.294,49.3161,5200.0
2012-04-30 13:05:00,66.89,66.89,66.87,66.88,4100.0,49.3161,49.3161,49.3013,49.3087,4100.0
2012-04-30 13:10:00,66.87,66.88,66.85,66.85,5400.0,49.3013,49.3087,49.2866,49.2866,5400.0
2012-04-30 13:15:00,66.85,66.86,66.82,66.83,4200.0,49.2866,49.294,49.2645,49.2718,4200.0
2012-04-30 13:20:00,66.84,66.84,66.81,66.81,3900.0,49.2792,49.2792,49.2571,49.2571,3900.0
2012-04-30 13:25:00,66.81,66.82,66.76,66.81,10300.0,49.2571,49.2645,49.2202,49.2571,10300.0
2012-04-30 13:30:00,66.81,66.84,66.8,66.81,12500.0,49.2571,49.2792,49.2497,49.2571,12500.0
2012-04-30 13:35:00,66.81,66.83,66.8,66.8,4300.0,49.2571,49.2718,49.2497,49.2497,4300.0
2012-04-30 13:40:00,66.8,66.81,66.78,66.8,4800.0,49.2497,49.2571,49.235,49.2497,4800.0
2012-04-30 13:45:00,66.8,66.81,66.78,66.81,7300.0,49.2497,49.2571,49.235,49.2571,7300.0
2012-04-30 13:50:00,66.81,66.84,66.81,66.83,6100.0,49.2571,49.2792,49.2571,49.2718,6100.0
2012-04-30 13:55:00,66.82,66.86,66.82,66.85,10500.0,49.2645,49.294,49.2645,49.2866,10500.0
2012-04-30 14:00:00,66.84,66.88,66.83,66.84,9300.0,49.2792,49.3087,49.2718,49.2792,9300.0
2012-04-30 14:05:00,66.82,66.82,66.78,66.82,9000.0,49.2645,49.2645,49.235,49.2645,9000.0
2012-04-30 14:10:00,66.82,66.83,66.8,66.81,5600.0,49.2645,49.2718,49.2497,49.2571,5600.0
2012-04-30 14:15:00,66.81,66.82,66.79,66.8,8900.0,49.2571,49.2645,49.2423,49.2497,8900.0
2012-04-30 14:20:00,66.82,66.84,66.79,66.81,13400.0,49.2645,49.2792,49.2423,49.2571,13400.0
2012-04-30 14:25:00,66.82,66.83,66.8,66.81,6600.0,49.2645,49.2718,49.2497,49.2571,6600.0
2012-04-30 14:30:00,66.81,66.86,66.8,66.86,8500.0,49.2571,49.294,49.2497,49.294,8500.0
2012-04-30 14:35:00,66.85,66.87,66.85,66.85,9700.0,49.2866,49.3013,49.2866,49.2866,9700.0
2012-04-30 14:40:00,66.84,66.9,66.84,66.88,6200.0,49.2792,49.3234,49.2792,49.3087,6200.0
2012-04-30 14:45:00,66.89,66.92,66.89,66.9,14300.0,49.3161,49.3382,49.3161,49.3234,14300.0
2012-04-30 14:50:00,66.9,66.92,66.89,66.91,7000.0,49.3234,49.3382,49.3161,49.3308,7000.0
2012-04-30 14:55:00,66.92,66.95,66.91,66.94,11600.0,49.3382,49.3603,49.3308,49.3529,11600.0
2012-04-30 15:00:00,66.94,66.95,66.89,66.91,15600.0,49.3529,49.3603,49.3161,49.3308,15600.0
2012-04-30 15:05:00,66.91,66.91,66.88,66.89,7400.0,49.3308,49.3308,49.3087,49.3161,7400.0
2012-04-30 15:10:00,66.89,66.93,66.88,66.93,17700.0,49.3161,49.3456,49.3087,49.3456,17700.0
2012-04-30 15:15:00,66.92,66.95,66.92,66.94,9500.0,49.3382,49.3603,49.3382,49.3529,9500.0
2012-04-30 15:20:00,66.95,66.96,66.94,66.95,16400.0,49.3603,49.3677,49.3529,49.3603,16400.0
2012-04-30 15:25:00,66.95,66.97,66.95,66.96,8900.0,49.3603,49.3751,49.3603,49.3677,8900.0
2012-04-30 15:30:00,66.97,66.98,66.96,66.97,28100.0,49.3751,49.3824,49.3677,49.3751,28100.0
2012-04-30 15:35:00,66.97,66.98,66.96,66.97,18500.0,49.3751,49.3824,49.3677,49.3751,18500.0
2012-04-30 15:40:00,66.97,66.98,66.96,66.98,13400.0,49.3751,49.3824,49.3677,49.3824,13400.0
2012-04-30 15:45:00,66.97,67.07,66.94,67.04,55200.0,49.3751,49.4488,49.3529,49.4267,55200.0
2012-04-30 15:50:00,67.05,67.05,66.98,66.98,34500.0,49.434,49.434,49.3824,49.3824,34500.0
2012-04-30 15:55:00,66.99,67.0,66.93,66.97,57500.0,49.3898,49.3972,49.3456,49.3751,57500.0
2012-05-01 09:30:00,67.0,67.12,66.92,66.95,31100.0,49.3972,49.4856,49.3382,49.3603,31100.0
2012-05-01 09:35:00,66.94,67.14,66.94,67.12,18500.0,49.3529,49.5004,49.3529,49.4856,18500.0
2012-05-01 09:40:00,67.03,67.06,66.8,66.84,13300.0,49.4193,49.4414,49.2497,49.2792,13300.0
2012-05-01 09:45:00,66.88,67.0,66.85,66.88,16100.0,49.3087,49.3972,49.2866,49.3087,16100.0
2012-05-01 09:50:00,66.87,66.87,66.63,66.7,14800.0,49.3013,49.3013,49.1244,49.176,14800.0
2012-05-01 09:55:00,66.72,66.97,66.72,66.92,18000.0,49.1907,49.3751,49.1907,49.3382,18000.0
2012-05-01 10:00:00,66.95,67.19,66.95,67.15,24200.0,49.3603,49.5373,49.3603,49.5078,24200.0
2012-05-01 10:05:00,67.15,67.16,67.08,67.14,13500.0,49.5078,49.5151,49.4562,49.5004,13500.0
2012-05-01 10:10:00,67.17,67.24,67.17,67.2,18600.0,49.5225,49.5741,49.5225,49.5446,18600.0
2012-05-01 10:15:00,67.2,67.3,67.11,67.3,16700.0,49.5446,49.6184,49.4783,49.6184,16700.0
2012-05-01 10:20:00,67.3,67.37,67.3,67.32,16000.0,49.6184,49.67,49.6184,49.6331,16000.0
2012-05-01 10:25:00,67.32,67.32,67.22,67.27,14700.0,49.6331,49.6331,49.5594,49.5962,14700.0
2012-05-01 10:30:00,67.25,67.33,67.25,67.33,6000.0,49.5815,49.6405,49.5815,49.6405,6000.0
2012-05-01 10:35:00,67.34,67.37,67.33,67.34,11500.0,49.6478,49.67,49.6405,49.6478,11500.0
2012-05-01 10:40:00,67.32,67.32,67.16,67.17,27100.0,49.6331,49.6331,49.5151,49.5225,27100.0
2012-05-01 10:45:00,67.16,67.16,67.07,67.07,12600.0,49.5151,49.5151,49.4488,49.4488,12600.0
2012-05-01 10:50:00,67.07,67.07,67.03,67.05,18500.0,49.4488,49.4488,49.4193,49.434,18500.0
2012-05-01 10:55:00,67.05,67.05,67.03,67.03,14300.0,49.434,49.434,49.4193,49.4193,14300.0
2012-05-01 11:00:00,67.02,67.04,66.99,67.04,7700.0,49.4119,49.4267,49.3898,49.4267,7700.0
2012-05-01 11:05:00,67.05,67.05,66.97,67.03,22500.0,49.434,49.434,49.3751,49.4193,22500.0
2012-05-01 11:10:00,67.04,67.08,67.03,67.06,9500.0,49.4267,49.4562,49.4193,49.4414,9500.0
2012-05-01 11:15:00,67.04,67.1,67.02,67.1,9400.0,49.4267,49.4709,49.4119,49.4709,9400.0
2012-05-01 11:20:00,67.09,67.09,66.99,66.99,10500.0,49.4635,49.4635,49.3898,49.3898,10500.0
2012-05-01 11:25:00,66.99,67.09,66.98,67.07,14600.0,49.3898,49.4635,49.3824,49.4488,14600.0
2012-05-01 11:30:00,67.09,67.15,67.08,67.12,18200.0,49.4635,49.5078,49.4562,49.4856,18200.0
2012-05-01 11:35:00,67.13,67.16,67.12,67.16,3800.0,49.493,49.5151,49.4856,49.5151,3800.0
2012-05-01 11:40:00,67.15,67.23,67.15,67.21,8100.0,49.5078,49.5667,49.5078,49.552,8100.0
2012-05-01 11:45:00,67.22,67.3,67.22,67.28,16300.0,49.5594,49.6184,49.5594,49.6036,16300.0
2012-05-01 11:50:00,67.28,67.3,67.27,67.29,14000.0,49.6036,49.6184,49.5962,49.611,14000.0
2012-05-01 11:55:00,67.29,67.32,67.27,67.28,12800.0,49.611,49.6331,49.5962,49.6036,12800.0
2012-05-01 12:00:00,67.29,67.3,67.24,67.28,8100.0,49.611,49.6184,49.5741,49.6036,8100.0
2012-05-01 12:05:00,67.27,67.32,67.26,67.26,8600.0,49.5962,49.6331,49.5889,49.5889,8600.0
2012-05-01 12:10:00,67.25,67.29,67.24,67.28,11500.0,49.5815,49.611,49.5741,49.6036,11500.0
2012-05-01 12:15:00,67.26,67.3,67.24,67.29,9200.0,49.5889,49.6184,49.5741,49.611,9200.0
2012-05-01 12:20:00,67.29,67.3,67.28,67.29,9100.0,49.611,49.6184,49.6036,49.611,9100.0
2012-05-01 12:25:00,67.3,67.36,67.3,67.35,19500.0,49.6184,49.6626,49.6184,49.6552,19500.0
2012-05-01 12:30:00,67.33,67.39,67.33,67.38,13500.0,49.6405,49.6847,49.6405,49.6773,13500.0
2012-05-01 12:35:00,67.39,67.39,67.34,67.35,11100.0,49.6847,49.6847,49.6478,49.6552,11100.0
2012-05-01 12:40:00,67.36,67.38,67.32,67.36,14800.0,49.6626,49.6773,49.6331,49.6626,14800.0
2012-05-01 12:45:00,67.36,67.36,67.27,67.27,7700.0,49.6626,49.6626,49.5962,49.5962,7700.0
2012-05-01 12:50:00,67.28,67.29,67.24,67.24,6300.0,49.6036,49.611,49.5741,49.5741,6300.0
2012-05-01 12:55:00,67.24,67.25,67.17,67.17,6800.0,49.5741,49.5815,49.5225,49.5225,6800.0
2012-05-01 13:00:00,67.18,67.23,67.16,67.19,12100.0,49.5299,49.5667,49.5151,49.5373,12100.0
2012-05-01 13:05:00,67.2,67.23,67.17,67.21,17300.0,49.5446,49.5667,49.5225,49.552,17300.0
2012-05-01 13:10:00,67.21,67.22,67.2,67.21,5900.0,49.552,49.5594,49.5446,49.552,5900.0
2012-05-01 13:15:00,67.2,67.24,67.18,67.2,22800.0,49.5446,49.5741,49.5299,49.5446,22800.0
2012-05-01 13:20:00,67.2,67.21,67.18,67.2,4300.0,49.5446,49.552,49.5299,49.5446,4300.0
2012-05-01 13:25:00,67.2,67.21,67.19,67.19,7000.0,49.5446,49.552,49.5373,49.5373,7000.0
2012-05-01 13:30:00,67.2,67.21,67.15,67.15,18700.0,49.5446,49.552,49.5078,49.5078,18700.0
2012-05-01 13:35:00,67.15,67.2,67.15,67.19,17900.0,49.5078,49.5446,49.5078,49.5373,17900.0
2012-05-01 13:40:00,67.2,67.2,67.14,67.14,13700.0,49.5446,49.5446,49.5004,49.5004,13700.0
2012-05-01 13:45:00,67.15,67.17,67.11,67.11,12500.0,49.5078,49.5225,49.4783,49.4783,12500.0
2012-05-01 13:50:00,67.12,67.14,67.08,67.14,13100.0,49.4856,49.5004,49.4562,49.5004,13100.0
2012-05-01 13:55:00,67.15,67.17,67.13,67.17,9000.0,49.5078,49.5225,49.493,49.5225,9000.0
2012-05-01 14:00:00,67.16,67.25,67.16,67.24,9300.0,49.5151,49.5815,49.5151,49.5741,9300.0
2012-05-01 14:05:00,67.24,67.28,67.23,67.25,8200.0,49.5741,49.6036,49.5667,49.5815,8200.0
2012-05-01 14:10:00,67.25,67.25,67.18,67.19,13900.0,49.5815,49.5815,49.5299,49.5373,13900.0
2012-05-01 14:15:00,67.19,67.19,67.15,67.15,11400.0,49.5373,49.5373,49.5078,49.5078,11400.0
2012-05-01 14:20:00,67.15,67.2,67.15,67.18,17800.0,49.5078,49.5446,49.5078,49.5299,17800.0
2012-05-01 14:25:00,67.17,67.18,67.09,67.15,24500.0,49.5225,49.5299,49.4635,49.5078,24500.0
2012-05-01 14:30:00,67.16,67.17,67.06,67.06,95800.0,49.5151,49.5225,49.4414,49.4414,95800.0
2012-05-01 14:35:00,67.06,67.06,66.98,66.99,49300.0,49.4414,49.4414,49.3824,49.3898,49300.0
2012-05-01 14:40:00,67.0,67.01,66.94,67.0,15500.0,49.3972,49.4045,49.3529,49.3972,15500.0
2012-05-01 14:45:00,67.0,67.0,66.97,66.97,13700.0,49.3972,49.3972,49.3751,49.3751,13700.0
2012-05-01 14:50:00,66.97,67.01,66.96,66.99,22200.0,49.3751,49.4045,49.3677,49.3898,22200.0
2012-05-01 14:55:00,67.0,67.01,66.97,66.99,19100.0,49.3972,49.4045,49.3751,49.3898,19100.0
2012-05-01 15:00:00,67.0,67.02,66.93,66.96,45700.0,49.3972,49.4119,49.3456,49.3677,45700.0
2012-05-01 15:05:00,66.96,67.0,66.95,66.99,26000.0,49.3677,49.3972,49.3603,49.3898,26000.0
2012-05-01 15:10:00,67.0,67.01,66.91,66.92,24900.0,49.3972,49.4045,49.3308,49.3382,24900.0
2012-05-01 15:15:00,66.93,67.0,66.91,66.97,28500.0,49.3456,49.3972,49.3308,49.3751,28500.0
2012-05-01 15:20:00,66.97,66.98,66.93,66.95,24700.0,49.3751,49.3824,49.3456,49.3603,24700.0
2012-05-01 15:25:00,66.95,66.96,66.86,66.88,33700.0,49.3603,49.3677,49.294,49.3087,33700.0
2012-05-01 15:30:00,66.89,66.9,66.84,66.86,33700.0,49.3161,49.3234,49.2792,49.294,33700.0
2012-05-01 15:35:00,66.87,66.88,66.79,66.83,33800.0,49.3013,49.3087,49.2423,49.2718,33800.0
2012-05-01 15:40:00,66.84,66.87,66.84,66.86,30900.0,49.2792,49.3013,49.2792,49.294,30900.0
2012-05-01 15:45:00,66.86,66.87,66.74,66.75,89400.0,49.294,49.3013,49.2055,49.2129,89400.0
2012-05-01 15:50:00,66.75,66.76,66.68,66.71,179100.0,49.2129,49.2202,49.1612,49.1834,179100.0
2012-05-01 15:55:00,66.7,66.7,66.63,66.66,131600.0,49.176,49.176,49.1244,49.1465,131600.0
2012-05-02 09:30:00,66.83,66.89,66.6,66.65,34600.0,49.2718,49.3161,49.1023,49.1391,34600.0
2012-05-02 09:35:00,66.67,66.91,66.64,66.89,14100.0,49.1539,49.3308,49.1318,49.3161,14100.0
2012-05-02 09:40:00,66.89,66.89,66.81,66.87,16600.0,49.3161,49.3161,49.2571,49.3013,16600.0
2012-05-02 09:45:00,66.83,66.84,66.68,66.74,8100.0,49.2718,49.2792,49.1612,49.2055,8100.0
2012-05-02 09:50:00,66.71,66.72,66.6,66.6,24400.0,49.1834,49.1907,49.1023,49.1023,24400.0
2012-05-02 09:55:00,66.61,66.74,66.61,66.7,16400.0,49.1096,49.2055,49.1096,49.176,16400.0
2012-05-02 10:00:00,66.69,66.79,66.65,66.73,22200.0,49.1686,49.2423,49.1391,49.1981,22200.0
2012-05-02 10:05:00,66.72,66.73,66.64,66.7,22900.0,49.1907,49.1981,49.1318,49.176,22900.0
2012-05-02 10:10:00,66.7,66.72,66.64,66.66,22300.0,49.176,49.1907,49.1318,49.1465,22300.0
2012-05-02 10:15:00,66.67,66.71,66.65,66.67,23600.0,49.1539,49.1834,49.1391,49.1539,23600.0
2012-05-02 10:20:00,66.66,66.69,66.64,66.66,19800.0,49.1465,49.1686,49.1318,49.1465,19800.0
2012-05-02 10:25:00,66.66,66.77,66.64,66.77,14300.0,49.1465,49.2276,49.1318,49.2276,14300.0
2012-05-02 10:30:00,66.77,66.77,66.63,66.63,21700.0,49.2276,49.2276,49.1244,49.1244,21700.0
2012-05-02 10:35:00,66.63,66.73,66.63,66.7,9600.0,49.1244,49.1981,49.1244,49.176,9600.0
2012-05-02 10:40:00,66.7,66.78,66.69,66.77,24000.0,49.176,49.235,49.1686,49.2276,24000.0
2012-05-02 10:45:00,66.75,66.9,66.75,66.88,18400.0,49.2129,49.3234,49.2129,49.3087,18400.0
2012-05-02 10:50:00,66.89,67.0,66.88,66.96,17200.0,49.3161,49.3972,49.3087,49.3677,17200.0
2012-05-02 10:55:00,66.96,66.98,66.89,66.91,13400.0,49.3677,49.3824,49.3161,49.3308,13400.0
2012-05-02 11:00:00,66.9,66.98,66.88,66.91,11200.0,49.3234,49.3824,49.3087,49.3308,11200.0
2012-05-02 11:05:00,66.93,66.93,66.84,66.9,9000.0,49.3456,49.3456,49.2792,49.3234,9000.0
2012-05-02 11:10:00,66.9,66.94,66.85,66.94,9900.0,49.3234,49.3529,49.2866,49.3529,9900.0
2012-05-02 11:15:00,66.95,66.98,66.94,66.97,8000.0,49.3603,49.3824,49.3529,49.3751,8000.0
2012-05-02 11:20:00,66.97,66.97,66.85,66.85,13400.0,49.3751,49.3751,49.2866,49.2866,13400.0
2012-05-02 11:25:00,66.86,66.93,66.86,66.91,8300.0,49.294,49.3456,49.294,49.3308,8300.0
2012-05-02 11:30:00,66.91,66.93,66.87,66.91,9300.0,49.3308,49.3456,49.3013,49.3308,9300.0
2012-05-02 11:35:00,66.91,66.96,66.85,66.96,9900.0,49.3308,49.3677,49.2866,49.3677,9900.0
2012-05-02 11:40:00,66.95,66.99,66.94,66.98,12600.0,49.3603,49.3898,49.3529,49.3824,12600.0
2012-05-02 11:45:00,66.98,67.02,66.97,66.99,13400.0,49.3824,49.4119,49.3751,49.3898,13400.0
2012-05-02 11:50:00,66.99,67.05,66.98,67.0,13100.0,49.3898,49.434,49.3824,49.3972,13100.0
2012-05-02 11:55:00,67.01,67.06,67.0,67.05,9900.0,49.4045,49.4414,49.3972,49.434,9900.0
2012-05-02 12:00:00,67.05,67.06,67.01,67.05,22100.0,49.434,49.4414,49.4045,49.434,22100.0
2012-05-02 12:05:00,67.06,67.09,67.01,67.07,10000.0,49.4414,49.4635,49.4045,49.4488,10000.0
2012-05-02 12:10:00,67.06,67.09,67.06,67.09,6000.0,49.4414,49.4635,49.4414,49.4635,6000.0
2012-05-02 12:15:00,67.09,67.16,67.09,67.14,11800.0,49.4635,49.5151,49.4635,49.5004,11800.0
2012-05-02 12:20:00,67.15,67.2,67.15,67.2,7900.0,49.5078,49.5446,49.5078,49.5446,7900.0
2012-05-02 12:25:00,67.19,67.24,67.19,67.24,8900.0,49.5373,49.5741,49.5373,49.5741,8900.0
2012-05-02 12:30:00,67.24,67.28,67.24,67.28,6500.0,49.5741,49.6036,49.5741,49.6036,6500.0
2012-05-02 12:35:00,67.29,67.3,67.27,67.29,6500.0,49.611,49.6184,49.5962,49.611,6500.0
2012-05-02 12:40:00,67.29,67.31,67.25,67.27,11200.0,49.611,49.6257,49.5815,49.5962,11200.0
2012-05-02 12:45:00,67.28,67.3,67.26,67.26,6900.0,49.6036,49.6184,49.5889,49.5889,6900.0
2012-05-02 12:50:00,67.26,67.29,67.25,67.28,6600.0,49.5889,49.611,49.5815,49.6036,6600.0
2012-05-02 12:55:00,67.27,67.31,67.27,67.3,5000.0,49.5962,49.6257,49.5962,49.6184,5000.0
2012-05-02 13:00:00,67.3,67.32,67.24,67.25,10100.0,49.6184,49.6331,49.5741,49.5815,10100.0
2012-05-02 13:05:00,67.25,67.29,67.25,67.26,14700.0,49.5815,49.611,49.5815,49.5889,14700.0
2012-05-02 13:10:00,67.26,67.3,67.23,67.27,16000.0,49.5889,49.6184,49.5667,49.5962,16000.0
2012-05-02 13:15:00,67.26,67.3,67.23,67.23,16300.0,49.5889,49.6184,49.5667,49.5667,16300.0
2012-05-02 13:20:00,67.21,67.24,67.17,67.22,17100.0,49.552,49.5741,49.5225,49.5594,17100.0
2012-05-02 13:25:00,67.22,67.23,67.16,67.16,12500.0,49.5594,49.5667,49.5151,49.5151,12500.0
2012-05-02 13:30:00,67.17,67.19,67.14,67.18,14100.0,49.5225,49.5373,49.5004,49.5299,14100.0
2012-05-02 13:35:00,67.18,67.2,67.17,67.19,12000.0,49.5299,49.5446,49.5225,49.5373,12000.0
2012-05-02 13:40:00,67.19,67.21,67.14,67.15,17000.0,49.5373,49.552,49.5004,49.5078,17000.0
2012-05-02 13:45:00,67.15,67.15,67.06,67.07,8000.0,49.5078,49.5078,49.4414,49.4488,8000.0
2012-05-02 13:50:00,67.07,67.13,67.06,67.11,12600.0,49.4488,49.493,49.4414,49.4783,12600.0
2012-05-02 13:55:00,67.11,67.16,67.09,67.13,10500.0,49.4783,49.5151,49.4635,49.493,10500.0
2012-05-02 14:00:00,67.12,67.12,67.03,67.03,14700.0,49.4856,49.4856,49.4193,49.4193,14700.0
2012-05-02 14:05:00,67.04,67.07,67.01,67.06,22100.0,49.4267,49.4488,49.4045,49.4414,22100.0
2012-05-02 14:10:00,67.08,67.08,67.02,67.03,5900.0,49.4562,49.4562,49.4119,49.4193,5900.0
2012-05-02 14:15:00,67.02,67.05,67.02,67.03,8400.0,49.4119,49.434,49.4119,49.4193,8400.0
2012-05-02 14:20:00,67.02,67.02,66.97,66.97,6100.0,49.4119,49.4119,49.3751,49.3751,6100.0
2012-05-02 14:25:00,66.97,67.06,66.95,67.06,10800.0,49.3751,49.4414,49.3603,49.4414,10800.0
2012-05-02 14:30:00,67.06,67.06,67.02,67.04,5500.0,49.4414,49.4414,49.4119,49.4267,5500.0
2012-05-02 14:35:00,67.04,67.04,66.98,66.98,4600.0,49.4267,49.4267,49.3824,49.3824,4600.0
2012-05-02 14:40:00,66.98,67.0,66.96,67.0,6600.0,49.3824,49.3972,49.3677,49.3972,6600.0
2012-05-02 14:45:00,66.98,67.06,66.98,67.06,7100.0,49.3824,49.4414,49.3824,49.4414,7100.0
2012-05-02 14:50:00,67.06,67.08,67.04,67.06,11000.0,49.4414,49.4562,49.4267,49.4414,11000.0
2012-05-02 14:55:00,67.04,67.04,66.99,67.03,15400.0,49.4267,49.4267,49.3898,49.4193,15400.0
2012-05-02 15:00:00,67.04,67.05,66.96,66.97,9800.0,49.4267,49.434,49.3677,49.3751,9800.0
2012-05-02 15:05:00,66.96,66.98,66.93,66.94,7400.0,49.3677,49.3824,49.3456,49.3529,7400.0
2012-05-02 15:10:00,66.93,66.95,66.82,66.94,53900.0,49.3456,49.3603,49.2645,49.3529,53900.0
2012-05-02 15:15:00,66.94,66.96,66.92,66.94,9400.0,49.3529,49.3677,49.3382,49.3529,9400.0
2012-05-02 15:20:00,66.95,66.96,66.95,66.95,5300.0,49.3603,49.3677,49.3603,49.3603,5300.0
2012-05-02 15:25:00,66.95,67.0,66.95,67.0,8400.0,49.3603,49.3972,49.3603,49.3972,8400.0
2012-05-02 15:30:00,67.0,67.0,66.94,66.95,10400.0,49.3972,49.3972,49.3529,49.3603,10400.0
2012-05-02 15:35:00,66.95,66.99,66.94,66.98,13300.0,49.3603,49.3898,49.3529,49.3824,13300.0
2012-05-02 15:40:00,66.98,67.03,66.98,67.03,18900.0,49.3824,49.4193,49.3824,49.4193,18900.0
2012-05-02 15:45:00,67.02,67.03,66.96,66.96,16700.0,49.4119,49.4193,49.3677,49.3677,16700.0
2012-05-02 15:50:00,66.97,67.0,66.94,66.98,27900.0,49.3751,49.3972,49.3529,49.3824,27900.0
2012-05-02 15:55:00,66.98,67.03,66.97,67.0,40800.0,49.3824,49.4193,49.3751,49.3972,40800.0
2012-05-03 09:30:00,67.02,67.24,66.8,66.8,19000.0,49.4119,49.5741,49.2497,49.2497,19000.0
2012-05-03 09:35:00,66.82,67.05,66.82,66.92,15700.0,49.2645,49.434,49.2645,49.3382,15700.0
2012-05-03 09:40:00,66.93,67.06,66.93,67.05,6100.0,49.3456,49.4414,49.3456,49.434,6100.0
2012-05-03 09:45:00,67.03,67.08,66.99,66.99,5300.0,49.4193,49.4562,49.3898,49.3898,5300.0
2012-05-03 09:50:00,66.98,67.0,66.92,66.95,4400.0,49.3824,49.3972,49.3382,49.3603,4400.0
2012-05-03 09:55:00,66.97,67.02,66.91,66.91,7000.0,49.3751,49.4119,49.3308,49.3308,7000.0
2012-05-03 10:00:00,66.88,66.88,66.8,66.84,11800.0,49.3087,49.3087,49.2497,49.2792,11800.0
2012-05-03 10:05:00,66.83,66.85,66.79,66.85,7500.0,49.2718,49.2866,49.2423,49.2866,7500.0
2012-05-03 10:10:00,66.84,66.88,66.82,66.86,17400.0,49.2792,49.3087,49.2645,49.294,17400.0
2012-05-03 10:15:00,66.87,66.88,66.79,66.8,11900.0,49.3013,49.3087,49.2423,49.2497,11900.0
2012-05-03 10:20:00,66.79,66.87,66.76,66.87,15100.0,49.2423,49.3013,49.2202,49.3013,15100.0
2012-05-03 10:25:00,66.88,66.88,66.83,66.87,8100.0,49.3087,49.3087,49.2718,49.3013,8100.0
2012-05-03 10:30:00,66.89,66.93,66.87,66.93,4800.0,49.3161,49.3456,49.3013,49.3456,4800.0
2012-05-03 10:35:00,66.93,66.93,66.84,66.92,27800.0,49.3456,49.3456,49.2792,49.3382,27800.0
2012-05-03 10:40:00,66.91,66.96,66.9,66.95,18300.0,49.3308,49.3677,49.3234,49.3603,18300.0
2012-05-03 10:45:00,66.95,66.98,66.94,66.96,7500.0,49.3603,49.3824,49.3529,49.3677,7500.0
2012-05-03 10:50:00,66.95,66.99,66.91,66.99,10600.0,49.3603,49.3898,49.3308,49.3898,10600.0
2012-05-03 10:55:00,67.0,67.12,66.98,67.12,5900.0,49.3972,49.4856,49.3824,49.4856,5900.0
2012-05-03 11:00:00,67.13,67.13,67.08,67.11,7200.0,49.493,49.493,49.4562,49.4783,7200.0
2012-05-03 11:05:00,67.11,67.12,67.04,67.07,13800.0,49.4783,49.4856,49.4267,49.4488,13800.0
2012-05-03 11:10:00,67.07,67.08,67.04,67.06,28600.0,49.4488,49.4562,49.4267,49.4414,28600.0
2012-05-03 11:15:00,67.06,67.11,67.06,67.09,6400.0,49.4414,49.4783,49.4414,49.4635,6400.0
2012-05-03 11:20:00,67.08,67.12,67.08,67.12,5100.0,49.4562,49.4856,49.4562,49.4856,5100.0
2012-05-03 11:25:00,67.12,67.17,67.12,67.15,9700.0,49.4856,49.5225,49.4856,49.5078,9700.0
2012-05-03 11:30:00,67.16,67.19,67.16,67.18,4800.0,49.5151,49.5373,49.5151,49.5299,4800.0
2012-05-03 11:35:00,67.18,67.24,67.12,67.22,48500.0,49.5299,49.5741,49.4856,49.5594,48500.0
2012-05-03 11:40:00,67.22,67.26,67.21,67.26,4600.0,49.5594,49.5889,49.552,49.5889,4600.0
2012-05-03 11:45:00,67.25,67.25,67.15,67.16,16300.0,49.5815,49.5815,49.5078,49.5151,16300.0
2012-05-03 11:50:00,67.16,67.19,67.14,67.15,12100.0,49.5151,49.5373,49.5004,49.5078,12100.0
2012-05-03 11:55:00,67.13,67.17,67.1,67.14,29500.0,49.493,49.5225,49.4709,49.5004,29500.0
2012-05-03 12:00:00,67.14,67.16,67.09,67.12,5000.0,49.5004,49.5151,49.4635,49.4856,5000.0
2012-05-03 12:05:00,67.1,67.12,67.09,67.11,16100.0,49.4709,49.4856,49.4635,49.4783,16100.0
2012-05-03 12:10:00,67.12,67.16,67.12,67.15,36500.0,49.4856,49.5151,49.4856,49.5078,36500.0
2012-05-03 12:15:00,67.14,67.21,67.14,67.21,7000.0,49.5004,49.552,49.5004,49.552,7000.0
2012-05-03 12:20:00,67.21,67.21,67.19,67.19,4000.0,49.552,49.552,49.5373,49.5373,4000.0
2012-05-03 12:25:00,67.19,67.25,67.19,67.25,5600.0,49.5373,49.5815,49.5373,49.5815,5600.0
2012-05-03 12:30:00,67.24,67.24,67.21,67.21,5000.0,49.5741,49.5741,49.552,49.552,5000.0
2012-05-03 12:35:00,67.21,67.24,67.21,67.23,3100.0,49.552,49.5741,49.552,49.5667,3100.0
2012-05-03 12:40:00,67.23,67.24,67.19,67.2,8100.0,49.5667,49.5741,49.5373,49.5446,8100.0
2012-05-03 12:45:00,67.2,67.21,67.15,67.15,14000.0,49.5446,49.552,49.5078,49.5078,14000.0
2012-05-03 12:50:00,67.15,67.15,67.13,67.13,6000.0,49.5078,49.5078,49.493,49.493,6000.0
2012-05-03 12:55:00,67.13,67.13,67.09,67.09,5600.0,49.493,49.493,49.4635,49.4635,5600.0
2012-05-03 13:00:00,67.1,67.15,67.08,67.12,5000.0,49.4709,49.5078,49.4562,49.4856,5000.0
2012-05-03 13:05:00,67.12,67.17,67.1,67.16,47100.0,49.4856,49.5225,49.4709,49.5151,47100.0
2012-05-03 13:10:00,67.16,67.17,67.13,67.16,8500.0,49.5151,49.5225,49.493,49.5151,8500.0
2012-05-03 13:15:00,67.16,67.23,67.15,67.22,6500.0,49.5151,49.5667,49.5078,49.5594,6500.0
2012-05-03 13:20:00,67.23,67.26,67.23,67.25,6500.0,49.5667,49.5889,49.5667,49.5815,6500.0
2012-05-03 13:25:00,67.25,67.32,67.25,67.32,7700.0,49.5815,49.6331,49.5815,49.6331,7700.0
2012-05-03 13:30:00,67.32,67.32,67.22,67.23,10300.0,49.6331,49.6331,49.5594,49.5667,10300.0
2012-05-03 13:35:00,67.23,67.23,67.2,67.22,1600.0,49.5667,49.5667,49.5446,49.5594,1600.0
2012-05-03 13:40:00,67.2,67.2,67.03,67.03,5400.0,49.5446,49.5446,49.4193,49.4193,5400.0
2012-05-03 13:45:00,67.04,67.06,67.01,67.06,5300.0,49.4267,49.4414,49.4045,49.4414,5300.0
2012-05-03 13:50:00,67.04,67.06,67.0,67.03,8200.0,49.4267,49.4414,49.3972,49.4193,8200.0
2012-05-03 13:55:00,67.03,67.08,67.03,67.05,19700.0,49.4193,49.4562,49.4193,49.434,19700.0
2012-05-03 14:00:00,67.05,67.1,67.05,67.1,32500.0,49.434,49.4709,49.434,49.4709,32500.0
2012-05-03 14:05:00,67.09,67.13,67.09,67.12,9200.0,49.4635,49.493,49.4635,49.4856,9200.0
2012-05-03 14:10:00,67.12,67.13,67.08,67.12,8000.0,49.4856,49.493,49.4562,49.4856,8000.0
2012-05-03 14:15:00,67.12,67.18,67.12,67.18,4200.0,49.4856,49.5299,49.4856,49.5299,4200.0
2012-05-03 14:20:00,67.18,67.18,67.15,67.16,6800.0,49.5299,49.5299,49.5078,49.5151,6800.0
2012-05-03 14:25:00,67.16,67.19,67.13,67.18,49800.0,49.5151,49.5373,49.493,49.5299,49800.0
2012-05-03 14:30:00,67.17,67.18,67.15,67.18,4900.0,49.5225,49.5299,49.5078,49.5299,4900.0
2012-05-03 14:35:00,67.17,67.23,67.17,67.17,9500.0,49.5225,49.5667,49.5225,49.5225,9500.0
2012-05-03 14:40:00,67.16,67.24,67.14,67.2,51000.0,49.5151,49.5741,49.5004,49.5446,51000.0
2012-05-03 14:45:00,67.2,67.23,67.17,67.22,34500.0,49.5446,49.5667,49.5225,49.5594,34500.0
2012-05-03 14:50:00,67.23,67.24,67.2,67.21,8700.0,49.5667,49.5741,49.5446,49.552,8700.0
2012-05-03 14:55:00,67.2,67.24,67.17,67.24,12400.0,49.5446,49.5741,49.5225,49.5741,12400.0
2012-05-03 15:00:00,67.24,67.25,67.22,67.25,13800.0,49.5741,49.5815,49.5594,49.5815,13800.0
2012-05-03 15:05:00,67.25,67.26,67.16,67.16,16100.0,49.5815,49.5889,49.5151,49.5151,16100.0
2012-05-03 15:10:00,67.16,67.17,67.13,67.15,6300.0,49.5151,49.5225,49.493,49.5078,6300.0
2012-05-03 15:15:00,67.15,67.25,67.15,67.22,13400.0,49.5078,49.5815,49.5078,49.5594,13400.0
2012-05-03 15:20:00,67.22,67.27,67.21,67.25,17000.0,49.5594,49.5962,49.552,49.5815,17000.0
2012-05-03 15:25:00,67.24,67.28,67.24,67.25,12300.0,49.5741,49.6036,49.5741,49.5815,12300.0
2012-05-03 15:30:00,67.25,67.32,67.22,67.28,24700.0,49.5815,49.6331,49.5594,49.6036,24700.0
2012-05-03 15:35:00,67.28,67.32,67.26,67.26,38800.0,49.6036,49.6331,49.5889,49.5889,38800.0
2012-05-03 15:40:00,67.27,67.41,67.26,67.4,37500.0,49.5962,49.6995,49.5889,49.6921,37500.0
2012-05-03 15:45:00,67.4,67.42,67.34,67.37,47300.0,49.6921,49.7068,49.6478,49.67,47300.0
2012-05-03 15:50:00,67.37,67.38,67.29,67.33,36200.0,49.67,49.6773,49.611,49.6405,36200.0
2012-05-03 15:55:00,67.33,67.38,67.32,67.32,86900.0,49.6405,49.6773,49.6331,49.6331,86900.0
2012-05-04 09:30:00,67.21,67.44,67.2,67.44,23200.0,49.552,49.7216,49.5446,49.7216,23200.0
2012-05-04 09:35:00,67.43,67.44,67.33,67.39,8400.0,49.7142,49.7216,49.6405,49.6847,8400.0
2012-05-04 09:40:00,67.37,67.44,67.35,67.43,18000.0,49.67,49.7216,49.6552,49.7142,18000.0
2012-05-04 09:45:00,67.42,67.45,67.33,67.33,14700.0,49.7068,49.7289,49.6405,49.6405,14700.0
2012-05-04 09:50:00,67.32,67.38,67.31,67.38,11800.0,49.6331,49.6773,49.6257,49.6773,11800.0
2012-05-04 09:55:00,67.38,67.45,67.36,67.41,26300.0,49.6773,49.7289,49.6626,49.6995,26300.0
2012-05-04 10:00:00,67.4,67.4,67.3,67.39,18600.0,49.6921,49.6921,49.6184,49.6847,18600.0
2012-05-04 10:05:00,67.38,67.42,67.35,67.41,26300.0,49.6773,49.7068,49.6552,49.6995,26300.0
2012-05-04 10:10:00,67.41,67.42,67.33,67.4,25500.0,49.6995,49.7068,49.6405,49.6921,25500.0
2012-05-04 10:15:00,67.39,67.4,67.33,67.39,22400.0,49.6847,49.6921,49.6405,49.6847,22400.0
2012-05-04 10:20:00,67.4,67.41,67.38,67.38,13900.0,49.6921,49.6995,49.6773,49.6773,13900.0
2012-05-04 10:25:00,67.37,67.38,67.24,67.36,28100.0,49.67,49.6773,49.5741,49.6626,28100.0
2012-05-04 10:30:00,67.37,67.42,67.2,67.22,24800.0,49.67,49.7068,49.5446,49.5594,24800.0
2012-05-04 10:35:00,67.21,67.27,67.21,67.27,8600.0,49.552,49.5962,49.552,49.5962,8600.0
2012-05-04 10:40:00,67.29,67.29,67.26,67.28,7900.0,49.611,49.611,49.5889,49.6036,7900.0
2012-05-04 10:45:00,67.28,67.3,67.27,67.3,1700.0,49.6036,49.6184,49.5962,49.6184,1700.0
2012-05-04 10:50:00,67.29,67.36,67.29,67.29,5200.0,49.611,49.6626,49.611,49.611,5200.0
2012-05-04 10:55:00,67.32,67.34,67.27,67.29,4800.0,49.6331,49.6478,49.5962,49.611,4800.0
2012-05-04 11:00:00,67.27,67.3,67.25,67.29,65200.0,49.5962,49.6184,49.5815,49.611,65200.0
2012-05-04 11:05:00,67.27,67.29,67.17,67.17,12800.0,49.5962,49.611,49.5225,49.5225,12800.0
2012-05-04 11:10:00,67.17,67.27,67.16,67.27,39200.0,49.5225,49.5962,49.5151,49.5962,39200.0
2012-05-04 11:15:00,67.27,67.27,67.2,67.24,6800.0,49.5962,49.5962,49.5446,49.5741,6800.0
2012-05-04 11:20:00,67.25,67.27,67.2,67.21,8900.0,49.5815,49.5962,49.5446,49.552,8900.0
2012-05-04 11:25:00,67.19,67.24,67.18,67.21,33000.0,49.5373,49.5741,49.5299,49.552,33000.0
2012-05-04 11:30:00,67.21,67.21,67.09,67.1,7600.0,49.552,49.552,49.4635,49.4709,7600.0
2012-05-04 11:35:00,67.09,67.1,67.05,67.06,3700.0,49.4635,49.4709,49.434,49.4414,3700.0
2012-05-04 11:40:00,67.05,67.11,67.05,67.08,6400.0,49.434,49.4783,49.434,49.4562,6400.0
2012-05-04 11:45:00,67.08,67.13,67.04,67.09,39100.0,49.4562,49.493,49.4267,49.4635,39100.0
2012-05-04 11:50:00,67.08,67.08,66.98,67.01,9200.0,49.4562,49.4562,49.3824,49.4045,9200.0
2012-05-04 11:55:00,67.02,67.02,66.99,66.99,1900.0,49.4119,49.4119,49.3898,49.3898,1900.0
2012-05-04 12:00:00,66.99,67.07,66.98,67.07,5000.0,49.3898,49.4488,49.3824,49.4488,5000.0
2012-05-04 12:05:00,67.07,67.1,67.05,67.07,34200.0,49.4488,49.4709,49.434,49.4488,34200.0
2012-05-04 12:10:00,67.07,67.08,67.05,67.08,5300.0,49.4488,49.4562,49.434,49.4562,5300.0
2012-05-04 12:15:00,67.07,67.08,67.05,67.06,2100.0,49.4488,49.4562,49.434,49.4414,2100.0
2012-05-04 12:20:00,67.07,67.09,67.05,67.07,52700.0,49.4488,49.4635,49.434,49.4488,52700.0
2012-05-04 12:25:00,67.07,67.08,67.04,67.05,12800.0,49.4488,49.4562,49.4267,49.434,12800.0
2012-05-04 12:30:00,67.05,67.06,67.03,67.03,2800.0,49.434,49.4414,49.4193,49.4193,2800.0
2012-05-04 12:35:00,67.01,67.02,66.95,66.96,4700.0,49.4045,49.4119,49.3603,49.3677,4700.0
2012-05-04 12:40:00,66.96,66.98,66.96,66.97,3900.0,49.3677,49.3824,49.3677,49.3751,3900.0
2012-05-04 12:45:00,66.97,67.01,66.97,67.01,3500.0,49.3751,49.4045,49.3751,49.4045,3500.0
2012-05-04 12:50:00,67.0,67.01,66.97,66.97,2900.0,49.3972,49.4045,49.3751,49.3751,2900.0
2012-05-04 12:55:00,66.98,67.0,66.98,66.99,3400.0,49.3824,49.3972,49.3824,49.3898,3400.0
2012-05-04 13:00:00,66.99,67.0,66.99,66.99,2200.0,49.3898,49.3972,49.3898,49.3898,2200.0
2012-05-04 13:05:00,66.98,67.01,66.98,66.99,4400.0,49.3824,49.4045,49.3824,49.3898,4400.0
2012-05-04 13:10:00,66.99,67.01,66.96,66.96,5300.0,49.3898,49.4045,49.3677,49.3677,5300.0
2012-05-04 13:15:00,66.95,67.0,66.95,66.98,40200.0,49.3603,49.3972,49.3603,49.3824,40200.0
2012-05-04 13:20:00,66.99,66.99,66.92,66.92,3900.0,49.3898,49.3898,49.3382,49.3382,3900.0
2012-05-04 13:25:00,66.92,66.98,66.91,66.97,7100.0,49.3382,49.3824,49.3308,49.3751,7100.0
2012-05-04 13:30:00,66.96,67.01,66.96,67.0,3600.0,49.3677,49.4045,49.3677,49.3972,3600.0
2012-05-04 13:35:00,66.99,67.02,66.98,67.02,2900.0,49.3898,49.4119,49.3824,49.4119,2900.0
2012-05-04 13:40:00,67.02,67.03,67.01,67.01,5400.0,49.4119,49.4193,49.4045,49.4045,5400.0
2012-05-04 13:45:00,67.01,67.01,66.98,67.0,6200.0,49.4045,49.4045,49.3824,49.3972,6200.0
2012-05-04 13:50:00,67.0,67.03,66.99,67.01,22500.0,49.3972,49.4193,49.3898,49.4045,22500.0
2012-05-04 13:55:00,67.03,67.03,66.99,67.03,47100.0,49.4193,49.4193,49.3898,49.4193,47100.0
2012-05-04 14:00:00,67.01,67.02,66.99,67.01,10200.0,49.4045,49.4119,49.3898,49.4045,10200.0
2012-05-04 14:05:00,67.01,67.02,66.98,67.02,5700.0,49.4045,49.4119,49.3824,49.4119,5700.0
2012-05-04 14:10:00,67.03,67.05,67.01,67.05,9700.0,49.4193,49.434,49.4045,49.434,9700.0
2012-05-04 14:15:00,67.04,67.05,66.98,67.0,14800.0,49.4267,49.434,49.3824,49.3972,14800.0
2012-05-04 14:20:00,67.0,67.05,67.0,67.03,6000.0,49.3972,49.434,49.3972,49.4193,6000.0
2012-05-04 14:25:00,67.03,67.06,67.03,67.05,4400.0,49.4193,49.4414,49.4193,49.434,4400.0
2012-05-04 14:30:00,67.05,67.09,67.03,67.09,13300.0,49.434,49.4635,49.4193,49.4635,13300.0
2012-05-04 14:35:00,67.08,67.09,67.0,67.0,9400.0,49.4562,49.4635,49.3972,49.3972,9400.0
2012-05-04 14:40:00,66.99,67.0,66.99,66.99,1700.0,49.3898,49.3972,49.3898,49.3898,1700.0
2012-05-04 14:45:00,66.99,67.0,66.98,66.99,8500.0,49.3898,49.3972,49.3824,49.3898,8500.0
2012-05-04 14:50:00,66.99,67.0,66.98,66.98,7100.0,49.3898,49.3972,49.3824,49.3824,7100.0
2012-05-04 14:55:00,66.99,67.06,66.99,67.05,5500.0,49.3898,49.4414,49.3898,49.434,5500.0
2012-05-04 15:00:00,67.05,67.06,66.99,67.0,8500.0,49.434,49.4414,49.3898,49.3972,8500.0
2012-05-04 15:05:00,66.99,67.02,66.98,67.0,8900.0,49.3898,49.4119,49.3824,49.3972,8900.0
2012-05-04 15:10:00,66.99,67.01,66.99,67.0,13100.0,49.3898,49.4045,49.3898,49.3972,13100.0
2012-05-04 15:15:00,67.0,67.04,66.99,67.03,5800.0,49.3972,49.4267,49.3898,49.4193,5800.0
2012-05-04 15:20:00,67.03,67.05,67.02,67.05,10500.0,49.4193,49.434,49.4119,49.434,10500.0
2012-05-04 15:25:00,67.04,67.06,67.01,67.02,8800.0,49.4267,49.4414,49.4045,49.4119,8800.0
2012-05-04 15:30:00,67.02,67.03,66.99,67.01,14400.0,49.4119,49.4193,49.3898,49.4045,14400.0
2012-05-04 15:35:00,67.01,67.01,66.96,66.97,13200.0,49.4045,49.4045,49.3677,49.3751,13200.0
2012-05-04 15:40:00,66.97,67.01,66.97,67.0,8300.0,49.3751,49.4045,49.3751,49.3972,8300.0
2012-05-04 15:45:00,67.0,67.01,66.95,66.95,23900.0,49.3972,49.4045,49.3603,49.3603,23900.0
2012-05-04 15:50:00,66.96,67.0,66.93,66.94,15300.0,49.3677,49.3972,49.3456,49.3529,15300.0
2012-05-04 15:55:00,66.93,66.95,66.88,66.88,38600.0,49.3456,49.3603,49.3087,49.3087,38600.0
2012-05-07 09:30:00,66.72,66.74,66.51,66.58,27400.0,49.1907,49.2055,49.0359,49.0875,27400.0
2012-05-07 09:35:00,66.64,66.66,66.55,66.64,13700.0,49.1318,49.1465,49.0654,49.1318,13700.0
2012-05-07 09:40:00,66.67,66.78,66.64,66.78,24900.0,49.1539,49.235,49.1318,49.235,24900.0
2012-05-07 09:45:00,66.77,66.89,66.77,66.85,16200.0,49.2276,49.3161,49.2276,49.2866,16200.0
2012-05-07 09:50:00,66.85,67.0,66.85,66.97,9600.0,49.2866,49.3972,49.2866,49.3751,9600.0
2012-05-07 09:55:00,66.97,67.09,66.89,67.07,16500.0,49.3751,49.4635,49.3161,49.4488,16500.0
2012-05-07 10:00:00,67.08,67.13,67.01,67.05,27000.0,49.4562,49.493,49.4045,49.434,27000.0
2012-05-07 10:05:00,67.04,67.1,67.03,67.08,13200.0,49.4267,49.4709,49.4193,49.4562,13200.0
2012-05-07 10:10:00,67.09,67.13,67.08,67.1,6500.0,49.4635,49.493,49.4562,49.4709,6500.0
2012-05-07 10:15:00,67.09,67.13,67.06,67.11,9200.0,49.4635,49.493,49.4414,49.4783,9200.0
2012-05-07 10:20:00,67.11,67.15,67.08,67.12,7000.0,49.4783,49.5078,49.4562,49.4856,7000.0
2012-05-07 10:25:00,67.11,67.15,67.06,67.07,9700.0,49.4783,49.5078,49.4414,49.4488,9700.0
2012-05-07 10:30:00,67.07,67.09,67.02,67.03,28400.0,49.4488,49.4635,49.4119,49.4193,28400.0
2012-05-07 10:35:00,67.01,67.04,67.0,67.03,5200.0,49.4045,49.4267,49.3972,49.4193,5200.0
2012-05-07 10:40:00,67.02,67.09,67.02,67.09,9500.0,49.4119,49.4635,49.4119,49.4635,9500.0
2012-05-07 10:45:00,67.09,67.26,67.09,67.26,7500.0,49.4635,49.5889,49.4635,49.5889,7500.0
2012-05-07 10:50:00,67.26,67.28,67.18,67.27,23700.0,49.5889,49.6036,49.5299,49.5962,23700.0
2012-05-07 10:55:00,67.26,67.28,67.24,67.26,6200.0,49.5889,49.6036,49.5741,49.5889,6200.0
2012-05-07 11:00:00,67.25,67.27,67.23,67.25,38300.0,49.5815,49.5962,49.5667,49.5815,38300.0
2012-05-07 11:05:00,67.25,67.27,67.21,67.22,14100.0,49.5815,49.5962,49.552,49.5594,14100.0
2012-05-07 11:10:00,67.23,67.23,67.21,67.22,6800.0,49.5667,49.5667,49.552,49.5594,6800.0
2012-05-07 11:15:00,67.21,67.21,67.14,67.17,8100.0,49.552,49.552,49.5004,49.5225,8100.0
2012-05-07 11:20:00,67.18,67.27,67.18,67.27,31700.0,49.5299,49.5962,49.5299,49.5962,31700.0
2012-05-07 11:25:00,67.26,67.29,67.26,67.27,11500.0,49.5889,49.611,49.5889,49.5962,11500.0
2012-05-07 11:30:00,67.27,67.29,67.25,67.26,3900.0,49.5962,49.611,49.5815,49.5889,3900.0
2012-05-07 11:35:00,67.26,67.27,67.22,67.25,8300.0,49.5889,49.5962,49.5594,49.5815,8300.0
2012-05-07 11:40:00,67.27,67.27,67.2,67.24,17100.0,49.5962,49.5962,49.5446,49.5741,17100.0
2012-05-07 11:45:00,67.23,67.32,67.23,67.32,20800.0,49.5667,49.6331,49.5667,49.6331,20800.0
2012-05-07 11:50:00,67.32,67.32,67.28,67.28,4500.0,49.6331,49.6331,49.6036,49.6036,4500.0
2012-05-07 11:55:00,67.28,67.29,67.25,67.26,35000.0,49.6036,49.611,49.5815,49.5889,35000.0
2012-05-07 12:00:00,67.26,67.26,67.2,67.2,27200.0,49.5889,49.5889,49.5446,49.5446,27200.0
2012-05-07 12:05:00,67.2,67.21,67.11,67.11,6600.0,49.5446,49.552,49.4783,49.4783,6600.0
2012-05-07 12:10:00,67.11,67.13,67.08,67.12,10200.0,49.4783,49.493,49.4562,49.4856,10200.0
2012-05-07 12:15:00,67.13,67.14,67.1,67.11,14100.0,49.493,49.5004,49.4709,49.4783,14100.0
2012-05-07 12:20:00,67.11,67.17,67.1,67.14,3800.0,49.4783,49.5225,49.4709,49.5004,3800.0
2012-05-07 12:25:00,67.14,67.16,67.11,67.11,21900.0,49.5004,49.5151,49.4783,49.4783,21900.0
2012-05-07 12:30:00,67.1,67.1,67.04,67.1,18600.0,49.4709,49.4709,49.4267,49.4709,18600.0
2012-05-07 12:35:00,67.09,67.09,67.05,67.09,4200.0,49.4635,49.4635,49.434,49.4635,4200.0
2012-05-07 12:40:00,67.07,67.1,67.06,67.06,2400.0,49.4488,49.4709,49.4414,49.4414,2400.0
2012-05-07 12:45:00,67.06,67.06,67.05,67.05,6100.0,49.4414,49.4414,49.434,49.434,6100.0
2012-05-07 12:50:00,67.05,67.08,67.04,67.08,3700.0,49.434,49.4562,49.4267,49.4562,3700.0
2012-05-07 12:55:00,67.08,67.1,67.05,67.07,28200.0,49.4562,49.4709,49.434,49.4488,28200.0
2012-05-07 13:00:00,67.06,67.08,67.06,67.07,4300.0,49.4414,49.4562,49.4414,49.4488,4300.0
2012-05-07 13:05:00,67.08,67.09,67.02,67.05,14800.0,49.4562,49.4635,49.4119,49.434,14800.0
2012-05-07 13:10:00,67.06,67.12,67.04,67.11,6500.0,49.4414,49.4856,49.4267,49.4783,6500.0
2012-05-07 13:15:00,67.1,67.12,67.08,67.09,31400.0,49.4709,49.4856,49.4562,49.4635,31400.0
2012-05-07 13:20:00,67.1,67.12,67.06,67.1,4100.0,49.4709,49.4856,49.4414,49.4709,4100.0
2012-05-07 13:25:00,67.08,67.08,67.05,67.06,4700.0,49.4562,49.4562,49.434,49.4414,4700.0
2012-05-07 13:30:00,67.05,67.09,67.05,67.07,45800.0,49.434,49.4635,49.434,49.4488,45800.0
2012-05-07 13:35:00,67.08,67.09,67.07,67.08,12800.0,49.4562,49.4635,49.4488,49.4562,12800.0
2012-05-07 13:40:00,67.09,67.17,67.09,67.15,8400.0,49.4635,49.5225,49.4635,49.5078,8400.0
2012-05-07 13:45:00,67.15,67.18,67.13,67.17,7400.0,49.5078,49.5299,49.493,49.5225,7400.0
2012-05-07 13:50:00,67.17,67.2,67.16,67.2,4200.0,49.5225,49.5446,49.5151,49.5446,4200.0
2012-05-07 13:55:00,67.2,67.2,67.19,67.2,2900.0,49.5446,49.5446,49.5373,49.5446,2900.0
2012-05-07 14:00:00,67.19,67.21,67.17,67.17,4200.0,49.5373,49.552,49.5225,49.5225,4200.0
2012-05-07 14:05:00,67.15,67.17,67.13,67.17,24800.0,49.5078,49.5225,49.493,49.5225,24800.0
2012-05-07 14:10:00,67.17,67.2,67.14,67.18,31600.0,49.5225,49.5446,49.5004,49.5299,31600.0
2012-05-07 14:15:00,67.17,67.17,67.11,67.12,28700.0,49.5225,49.5225,49.4783,49.4856,28700.0
2012-05-07 14:20:00,67.14,67.15,67.11,67.14,30200.0,49.5004,49.5078,49.4783,49.5004,30200.0
2012-05-07 14:25:00,67.13,67.14,67.09,67.12,12000.0,49.493,49.5004,49.4635,49.4856,12000.0
2012-05-07 14:30:00,67.12,67.13,67.1,67.1,4200.0,49.4856,49.493,49.4709,49.4709,4200.0
2012-05-07 14:35:00,67.1,67.11,67.07,67.09,6300.0,49.4709,49.4783,49.4488,49.4635,6300.0
2012-05-07 14:40:00,67.09,67.13,67.09,67.11,5300.0,49.4635,49.493,49.4635,49.4783,5300.0
2012-05-07 14:45:00,67.1,67.14,67.09,67.13,34700.0,49.4709,49.5004,49.4635,49.493,34700.0
2012-05-07 14:50:00,67.11,67.2,67.11,67.2,6900.0,49.4783,49.5446,49.4783,49.5446,6900.0
2012-05-07 14:55:00,67.2,67.21,67.18,67.2,6700.0,49.5446,49.552,49.5299,49.5446,6700.0
2012-05-07 15:00:00,67.2,67.22,67.19,67.22,7300.0,49.5446,49.5594,49.5373,49.5594,7300.0
2012-05-07 15:05:00,67.22,67.22,67.19,67.19,4600.0,49.5594,49.5594,49.5373,49.5373,4600.0
2012-05-07 15:10:00,67.18,67.18,67.15,67.16,4800.0,49.5299,49.5299,49.5078,49.5151,4800.0
2012-05-07 15:15:00,67.16,67.17,67.09,67.17,7900.0,49.5151,49.5225,49.4635,49.5225,7900.0
2012-05-07 15:20:00,67.16,67.2,67.16,67.18,57800.0,49.5151,49.5446,49.5151,49.5299,57800.0
2012-05-07 15:25:00,67.18,67.18,67.13,67.15,9900.0,49.5299,49.5299,49.493,49.5078,9900.0
2012-05-07 15:30:00,67.15,67.18,67.13,67.15,32600.0,49.5078,49.5299,49.493,49.5078,32600.0
2012-05-07 15:35:00,67.15,67.15,67.09,67.12,10700.0,49.5078,49.5078,49.4635,49.4856,10700.0
2012-05-07 15:40:00,67.12,67.18,67.12,67.17,6600.0,49.4856,49.5299,49.4856,49.5225,6600.0
2012-05-07 15:45:00,67.17,67.18,67.11,67.15,23000.0,49.5225,49.5299,49.4783,49.5078,23000.0
2012-05-07 15:50:00,67.15,67.16,67.06,67.07,14200.0,49.5078,49.5151,49.4414,49.4488,14200.0
2012-05-07 15:55:00,67.06,67.1,67.04,67.05,37200.0,49.4414,49.4709,49.4267,49.434,37200.0
2012-05-08 09:30:00,66.76,67.18,66.76,66.98,26100.0,49.2202,49.5299,49.2202,49.3824,26100.0
2012-05-08 09:35:00,66.98,67.11,66.94,67.06,15900.0,49.3824,49.4783,49.3529,49.4414,15900.0
2012-05-08 09:40:00,66.99,67.11,66.99,67.06,16500.0,49.3898,49.4783,49.3898,49.4414,16500.0
2012-05-08 09:45:00,67.06,67.16,67.06,67.16,8900.0,49.4414,49.5151,49.4414,49.5151,8900.0
2012-05-08 09:50:00,67.17,67.24,67.16,67.18,24600.0,49.5225,49.5741,49.5151,49.5299,24600.0
2012-05-08 09:55:00,67.18,67.3,67.13,67.3,21400.0,49.5299,49.6184,49.493,49.6184,21400.0
2012-05-08 10:00:00,67.29,67.29,67.11,67.15,13000.0,49.611,49.611,49.4783,49.5078,13000.0
2012-05-08 10:05:00,67.14,67.24,67.1,67.19,25500.0,49.5004,49.5741,49.4709,49.5373,25500.0
2012-05-08 10:10:00,67.19,67.26,67.19,67.26,12400.0,49.5373,49.5889,49.5373,49.5889,12400.0
2012-05-08 10:15:00,67.24,67.3,67.23,67.28,13000.0,49.5741,49.6184,49.5667,49.6036,13000.0
2012-05-08 10:20:00,67.29,67.29,67.24,67.29,14300.0,49.611,49.611,49.5741,49.611,14300.0
2012-05-08 10:25:00,67.29,67.3,67.21,67.24,66600.0,49.611,49.6184,49.552,49.5741,66600.0
2012-05-08 10:30:00,67.24,67.24,67.13,67.21,37000.0,49.5741,49.5741,49.493,49.552,37000.0
2012-05-08 10:35:00,67.21,67.25,67.2,67.24,11800.0,49.552,49.5815,49.5446,49.5741,11800.0
2012-05-08 10:40:00,67.24,67.26,67.18,67.2,9100.0,49.5741,49.5889,49.5299,49.5446,9100.0
2012-05-08 10:45:00,67.2,67.21,67.15,67.19,45600.0,49.5446,49.552,49.5078,49.5373,45600.0
2012-05-08 10:50:00,67.18,67.26,67.17,67.26,9900.0,49.5299,49.5889,49.5225,49.5889,9900.0
2012-05-08 10:55:00,67.26,67.33,67.26,67.33,15900.0,49.5889,49.6405,49.5889,49.6405,15900.0
2012-05-08 11:00:00,67.34,67.35,67.17,67.17,20900.0,49.6478,49.6552,49.5225,49.5225,20900.0
2012-05-08 11:05:00,67.16,67.2,67.14,67.2,47600.0,49.5151,49.5446,49.5004,49.5446,47600.0
2012-05-08 11:10:00,67.2,67.24,67.19,67.21,23500.0,49.5446,49.5741,49.5373,49.552,23500.0
2012-05-08 11:15:00,67.21,67.28,67.2,67.28,6600.0,49.552,49.6036,49.5446,49.6036,6600.0
2012-05-08 11:20:00,67.28,67.29,67.22,67.24,10200.0,49.6036,49.611,49.5594,49.5741,10200.0
2012-05-08 11:25:00,67.25,67.29,67.24,67.28,6600.0,49.5815,49.611,49.5741,49.6036,6600.0
2012-05-08 11:30:00,67.28,67.35,67.27,67.35,7800.0,49.6036,49.6552,49.5962,49.6552,7800.0
2012-05-08 11:35:00,67.36,67.48,67.35,67.47,28900.0,49.6626,49.7511,49.6552,49.7437,28900.0
2012-05-08 11:40:00,67.46,67.48,67.42,67.45,43500.0,49.7363,49.7511,49.7068,49.7289,43500.0
2012-05-08 11:45:00,67.46,67.49,67.45,67.48,22600.0,49.7363,49.7584,49.7289,49.7511,22600.0
2012-05-08 11:50:00,67.48,67.48,67.42,67.47,29300.0,49.7511,49.7511,49.7068,49.7437,29300.0
2012-05-08 11:55:00,67.47,67.48,67.41,67.44,46300.0,49.7437,49.7511,49.6995,49.7216,46300.0
2012-05-08 12:00:00,67.43,67.49,67.42,67.47,85200.0,49.7142,49.7584,49.7068,49.7437,85200.0
2012-05-08 12:05:00,67.46,67.67,67.46,67.67,68400.0,49.7363,49.8911,49.7363,49.8911,68400.0
2012-05-08 12:10:00,67.66,67.75,67.66,67.74,31600.0,49.8838,49.9501,49.8838,49.9428,31600.0
2012-05-08 12:15:00,67.73,67.73,67.68,67.71,13500.0,49.9354,49.9354,49.8985,49.9206,13500.0
2012-05-08 12:20:00,67.71,67.74,67.7,67.74,15400.0,49.9206,49.9428,49.9133,49.9428,15400.0
2012-05-08 12:25:00,67.73,67.74,67.67,67.7,24000.0,49.9354,49.9428,49.8911,49.9133,24000.0
2012-05-08 12:30:00,67.71,67.74,67.7,67.74,7900.0,49.9206,49.9428,49.9133,49.9428,7900.0
2012-05-08 12:35:00,67.73,67.78,67.71,67.78,15200.0,49.9354,49.9722,49.9206,49.9722,15200.0
2012-05-08 12:40:00,67.77,67.77,67.73,67.73,5500.0,49.9649,49.9649,49.9354,49.9354,5500.0
2012-05-08 12:45:00,67.74,67.76,67.73,67.74,7400.0,49.9428,49.9575,49.9354,49.9428,7400.0
2012-05-08 12:50:00,67.73,67.77,67.68,67.76,45500.0,49.9354,49.9649,49.8985,49.9575,45500.0
2012-05-08 12:55:00,67.76,67.77,67.73,67.77,5100.0,49.9575,49.9649,49.9354,49.9649,5100.0
2012-05-08 13:00:00,67.77,67.78,67.75,67.76,7800.0,49.9649,49.9722,49.9501,49.9575,7800.0
2012-05-08 13:05:00,67.77,67.78,67.74,67.76,5300.0,49.9649,49.9722,49.9428,49.9575,5300.0
2012-05-08 13:10:00,67.75,67.77,67.75,67.76,7700.0,49.9501,49.9649,49.9501,49.9575,7700.0
2012-05-08 13:15:00,67.77,67.89,67.76,67.84,37000.0,49.9649,50.0533,49.9575,50.0165,37000.0
2012-05-08 13:20:00,67.83,67.84,67.78,67.83,17200.0,50.0091,50.0165,49.9722,50.0091,17200.0
2012-05-08 13:25:00,67.84,67.9,67.83,67.89,13900.0,50.0165,50.0607,50.0091,50.0533,13900.0
2012-05-08 13:30:00,67.89,67.89,67.8,67.83,27000.0,50.0533,50.0533,49.987,50.0091,27000.0
2012-05-08 13:35:00,67.82,67.89,67.82,67.89,18400.0,50.0017,50.0533,50.0017,50.0533,18400.0
2012-05-08 13:40:00,67.89,67.9,67.82,67.9,40300.0,50.0533,50.0607,50.0017,50.0607,40300.0
2012-05-08 13:45:00,67.9,67.9,67.87,67.89,12500.0,50.0607,50.0607,50.0386,50.0533,12500.0
2012-05-08 13:50:00,67.89,67.91,67.87,67.9,15900.0,50.0533,50.0681,50.0386,50.0607,15900.0
2012-05-08 13:55:00,67.89,67.91,67.86,67.87,19600.0,50.0533,50.0681,50.0312,50.0386,19600.0
2012-05-08 14:00:00,67.87,67.87,67.78,67.8,32600.0,50.0386,50.0386,49.9722,49.987,32600.0
2012-05-08 14:05:00,67.8,67.81,67.79,67.8,8400.0,49.987,49.9944,49.9796,49.987,8400.0
2012-05-08 14:10:00,67.8,67.8,67.73,67.74,23200.0,49.987,49.987,49.9354,49.9428,23200.0
2012-05-08 14:15:00,67.74,67.78,67.67,67.78,19900.0,49.9428,49.9722,49.8911,49.9722,19900.0
2012-05-08 14:20:00,67.78,67.81,67.76,67.76,18300.0,49.9722,49.9944,49.9575,49.9575,18300.0
2012-05-08 14:25:00,67.77,67.81,67.76,67.81,9600.0,49.9649,49.9944,49.9575,49.9944,9600.0
2012-05-08 14:30:00,67.79,67.81,67.69,67.7,15700.0,49.9796,49.9944,49.9059,49.9133,15700.0
2012-05-08 14:35:00,67.69,67.71,67.69,67.7,16300.0,49.9059,49.9206,49.9059,49.9133,16300.0
2012-05-08 14:40:00,67.7,67.77,67.7,67.76,23300.0,49.9133,49.9649,49.9133,49.9575,23300.0
2012-05-08 14:45:00,67.76,67.77,67.7,67.7,13000.0,49.9575,49.9649,49.9133,49.9133,13000.0
2012-05-08 14:50:00,67.7,67.75,67.69,67.75,13400.0,49.9133,49.9501,49.9059,49.9501,13400.0
2012-05-08 14:55:00,67.73,67.79,67.73,67.78,19300.0,49.9354,49.9796,49.9354,49.9722,19300.0
2012-05-08 15:00:00,67.78,67.86,67.75,67.86,72600.0,49.9722,50.0312,49.9501,50.0312,72600.0
2012-05-08 15:05:00,67.86,67.86,67.7,67.72,13900.0,50.0312,50.0312,49.9133,49.928,13900.0
2012-05-08 15:10:00,67.71,67.76,67.7,67.71,46700.0,49.9206,49.9575,49.9133,49.9206,46700.0
2012-05-08 15:15:00,67.71,67.82,67.7,67.82,18100.0,49.9206,50.0017,49.9133,50.0017,18100.0
2012-05-08 15:20:00,67.83,67.83,67.7,67.7,22100.0,50.0091,50.0091,49.9133,49.9133,22100.0
2012-05-08 15:25:00,67.71,67.8,67.66,67.79,15300.0,49.9206,49.987,49.8838,49.9796,15300.0
2012-05-08 15:30:00,67.79,67.82,67.74,67.74,15100.0,49.9796,50.0017,49.9428,49.9428,15100.0
2012-05-08 15:35:00,67.74,67.84,67.72,67.8,17800.0,49.9428,50.0165,49.928,49.987,17800.0
2012-05-08 15:40:00,67.79,67.81,67.73,67.78,23400.0,49.9796,49.9944,49.9354,49.9722,23400.0
2012-05-08 15:45:00,67.78,67.78,67.71,67.73,27000.0,49.9722,49.9722,49.9206,49.9354,27000.0
2012-05-08 15:50:00,67.74,67.81,67.74,67.8,29400.0,49.9428,49.9944,49.9428,49.987,29400.0
2012-05-08 15:55:00,67.81,67.81,67.72,67.75,69900.0,49.9944,49.9944,49.928,49.9501,69900.0
2012-05-09 09:30:00,67.68,67.8,67.4,67.64,56100.0,49.8985,49.987,49.6921,49.869,56100.0
2012-05-09 09:35:00,67.66,67.84,67.64,67.82,32800.0,49.8838,50.0165,49.869,50.0017,32800.0
2012-05-09 09:40:00,67.8,67.92,67.78,67.88,35100.0,49.987,50.0755,49.9722,50.046,35100.0
2012-05-09 09:45:00,67.88,68.0,67.86,67.99,23200.0,50.046,50.1344,50.0312,50.1271,23200.0
2012-05-09 09:50:00,67.96,68.15,67.92,68.1,49200.0,50.105,50.245,50.0755,50.2082,49200.0
2012-05-09 09:55:00,68.11,68.11,67.85,67.87,24400.0,50.2155,50.2155,50.0239,50.0386,24400.0
2012-05-09 10:00:00,67.87,68.11,67.84,68.03,17400.0,50.0386,50.2155,50.0165,50.1566,17400.0
2012-05-09 10:05:00,68.03,68.06,67.83,67.85,11900.0,50.1566,50.1787,50.0091,50.0239,11900.0
2012-05-09 10:10:00,67.84,67.99,67.83,67.99,18100.0,50.0165,50.1271,50.0091,50.1271,18100.0
2012-05-09 10:15:00,67.97,68.03,67.92,67.98,37800.0,50.1123,50.1566,50.0755,50.1197,37800.0
2012-05-09 10:20:00,67.99,68.0,67.92,67.97,30500.0,50.1271,50.1344,50.0755,50.1123,30500.0
2012-05-09 10:25:00,67.94,67.98,67.87,67.9,16000.0,50.0902,50.1197,50.0386,50.0607,16000.0
2012-05-09 10:30:00,67.89,67.91,67.88,67.91,10600.0,50.0533,50.0681,50.046,50.0681,10600.0
2012-05-09 10:35:00,67.89,68.02,67.88,68.01,33300.0,50.0533,50.1492,50.046,50.1418,33300.0
2012-05-09 10:40:00,67.98,68.13,67.97,68.12,7600.0,50.1197,50.2303,50.1123,50.2229,7600.0
2012-05-09 10:45:00,68.12,68.19,68.12,68.15,12200.0,50.2229,50.2745,50.2229,50.245,12200.0
2012-05-09 10:50:00,68.17,68.18,68.11,68.16,15200.0,50.2598,50.2672,50.2155,50.2524,15200.0
2012-05-09 10:55:00,68.14,68.19,68.12,68.15,11100.0,50.2377,50.2745,50.2229,50.245,11100.0
2012-05-09 11:00:00,68.12,68.13,68.06,68.1,7300.0,50.2229,50.2303,50.1787,50.2082,7300.0
2012-05-09 11:05:00,68.09,68.09,67.95,67.98,17000.0,50.2008,50.2008,50.0976,50.1197,17000.0
2012-05-09 11:10:00,67.98,68.15,67.98,68.09,10900.0,50.1197,50.245,50.1197,50.2008,10900.0
2012-05-09 11:15:00,68.08,68.08,68.01,68.04,7600.0,50.1934,50.1934,50.1418,50.1639,7600.0
2012-05-09 11:20:00,68.04,68.13,67.99,68.08,14400.0,50.1639,50.2303,50.1271,50.1934,14400.0
2012-05-09 11:25:00,68.09,68.12,68.04,68.04,5000.0,50.2008,50.2229,50.1639,50.1639,5000.0
2012-05-09 11:30:00,68.04,68.04,67.94,68.03,10900.0,50.1639,50.1639,50.0902,50.1566,10900.0
2012-05-09 11:35:00,68.01,68.01,67.97,68.01,12700.0,50.1418,50.1418,50.1123,50.1418,12700.0
2012-05-09 11:40:00,68.01,68.03,67.87,67.87,12900.0,50.1418,50.1566,50.0386,50.0386,12900.0
2012-05-09 11:45:00,67.87,68.0,67.83,68.0,44900.0,50.0386,50.1344,50.0091,50.1344,44900.0
2012-05-09 11:50:00,67.99,67.99,67.93,67.96,4800.0,50.1271,50.1271,50.0828,50.105,4800.0
2012-05-09 11:55:00,67.96,68.0,67.91,67.91,3900.0,50.105,50.1344,50.0681,50.0681,3900.0
2012-05-09 12:00:00,67.9,67.98,67.88,67.97,16200.0,50.0607,50.1197,50.046,50.1123,16200.0
2012-05-09 12:05:00,67.97,68.0,67.94,67.94,6700.0,50.1123,50.1344,50.0902,50.0902,6700.0
2012-05-09 12:10:00,67.94,67.96,67.87,67.92,7200.0,50.0902,50.105,50.0386,50.0755,7200.0
2012-05-09 12:15:00,67.92,67.95,67.86,67.92,48400.0,50.0755,50.0976,50.0312,50.0755,48400.0
2012-05-09 12:20:00,67.92,67.96,67.9,67.94,17100.0,50.0755,50.105,50.0607,50.0902,17100.0
2012-05-09 12:25:00,67.92,68.0,67.85,67.96,70600.0,50.0755,50.1344,50.0239,50.105,70600.0
2012-05-09 12:30:00,67.95,67.97,67.93,67.97,12200.0,50.0976,50.1123,50.0828,50.1123,12200.0
2012-05-09 12:35:00,67.98,67.99,67.94,67.98,5500.0,50.1197,50.1271,50.0902,50.1197,5500.0
2012-05-09 12:40:00,67.98,68.02,67.96,68.01,10000.0,50.1197,50.1492,50.105,50.1418,10000.0
2012-05-09 12:45:00,68.01,68.06,67.99,68.06,8400.0,50.1418,50.1787,50.1271,50.1787,8400.0
2012-05-09 12:50:00,68.05,68.06,67.95,67.98,8400.0,50.1713,50.1787,50.0976,50.1197,8400.0
2012-05-09 12:55:00,67.98,68.08,67.98,68.08,7000.0,50.1197,50.1934,50.1197,50.1934,7000.0
2012-05-09 13:00:00,68.08,68.19,68.08,68.19,6500.0,50.1934,50.2745,50.1934,50.2745,6500.0
2012-05-09 13:05:00,68.19,68.22,68.14,68.21,28500.0,50.2745,50.2966,50.2377,50.2893,28500.0
2012-05-09 13:10:00,68.21,68.24,68.17,68.18,12200.0,50.2893,50.3114,50.2598,50.2672,12200.0
2012-05-09 13:15:00,68.17,68.19,68.15,68.18,8100.0,50.2598,50.2745,50.245,50.2672,8100.0
2012-05-09 13:20:00,68.16,68.24,68.13,68.22,19700.0,50.2524,50.3114,50.2303,50.2966,19700.0
2012-05-09 13:25:00,68.22,68.23,68.17,68.2,6000.0,50.2966,50.304,50.2598,50.2819,6000.0
2012-05-09 13:30:00,68.21,68.24,68.19,68.23,6700.0,50.2893,50.3114,50.2745,50.304,6700.0
2012-05-09 13:35:00,68.24,68.24,68.17,68.18,25600.0,50.3114,50.3114,50.2598,50.2672,25600.0
2012-05-09 13:40:00,68.18,68.28,68.18,68.27,20900.0,50.2672,50.3409,50.2672,50.3335,20900.0
2012-05-09 13:45:00,68.26,68.29,68.24,68.29,7000.0,50.3261,50.3483,50.3114,50.3483,7000.0
2012-05-09 13:50:00,68.29,68.33,68.25,68.33,10700.0,50.3483,50.3777,50.3188,50.3777,10700.0
2012-05-09 13:55:00,68.3,68.31,68.26,68.26,38500.0,50.3556,50.363,50.3261,50.3261,38500.0
2012-05-09 14:00:00,68.25,68.26,68.21,68.26,19800.0,50.3188,50.3261,50.2893,50.3261,19800.0
2012-05-09 14:05:00,68.26,68.27,68.18,68.2,8100.0,50.3261,50.3335,50.2672,50.2819,8100.0
2012-05-09 14:10:00,68.2,68.21,68.17,68.2,7500.0,50.2819,50.2893,50.2598,50.2819,7500.0
2012-05-09 14:15:00,68.2,68.21,68.13,68.16,10000.0,50.2819,50.2893,50.2303,50.2524,10000.0
2012-05-09 14:20:00,68.16,68.19,68.12,68.12,8500.0,50.2524,50.2745,50.2229,50.2229,8500.0
2012-05-09 14:25:00,68.12,68.17,68.12,68.13,8700.0,50.2229,50.2598,50.2229,50.2303,8700.0
2012-05-09 14:30:00,68.13,68.14,68.09,68.11,10100.0,50.2303,50.2377,50.2008,50.2155,10100.0
2012-05-09 14:35:00,68.11,68.13,68.04,68.07,7600.0,50.2155,50.2303,50.1639,50.1861,7600.0
2012-05-09 14:40:00,68.07,68.14,68.06,68.12,8100.0,50.1861,50.2377,50.1787,50.2229,8100.0
2012-05-09 14:45:00,68.13,68.14,68.08,68.09,10100.0,50.2303,50.2377,50.1934,50.2008,10100.0
2012-05-09 14:50:00,68.1,68.14,68.09,68.09,12100.0,50.2082,50.2377,50.2008,50.2008,12100.0
2012-05-09 14:55:00,68.08,68.08,68.02,68.06,6100.0,50.1934,50.1934,50.1492,50.1787,6100.0
2012-05-09 15:00:00,68.06,68.06,67.98,67.98,14500.0,50.1787,50.1787,50.1197,50.1197,14500.0
2012-05-09 15:05:00,67.99,68.04,67.97,68.03,17800.0,50.1271,50.1639,50.1123,50.1566,17800.0
2012-05-09 15:10:00,68.04,68.1,68.03,68.07,19200.0,50.1639,50.2082,50.1566,50.1861,19200.0
2012-05-09 15:15:00,68.08,68.14,68.06,68.13,20500.0,50.1934,50.2377,50.1787,50.2303,20500.0
2012-05-09 15:20:00,68.14,68.19,68.1,68.17,31000.0,50.2377,50.2745,50.2082,50.2598,31000.0
2012-05-09 15:25:00,68.17,68.2,68.09,68.09,13600.0,50.2598,50.2819,50.2008,50.2008,13600.0
2012-05-09 15:30:00,68.08,68.13,68.03,68.13,28600.0,50.1934,50.2303,50.1566,50.2303,28600.0
2012-05-09 15:35:00,68.12,68.14,68.07,68.14,23400.0,50.2229,50.2377,50.1861,50.2377,23400.0
2012-05-09 15:40:00,68.13,68.23,68.09,68.15,22000.0,50.2303,50.304,50.2008,50.245,22000.0
2012-05-09 15:45:00,68.15,68.16,68.07,68.11,32600.0,50.245,50.2524,50.1861,50.2155,32600.0
2012-05-09 15:50:00,68.1,68.12,67.98,68.04,29400.0,50.2082,50.2229,50.1197,50.1639,29400.0
2012-05-09 15:55:00,68.04,68.08,67.94,67.96,62400.0,50.1639,50.1934,50.0902,50.105,62400.0
2012-05-10 09:30:00,68.35,68.38,68.23,68.38,22200.0,50.3925,50.4146,50.304,50.4146,22200.0
2012-05-10 09:35:00,68.38,68.45,68.21,68.23,32500.0,50.4146,50.4662,50.2893,50.304,32500.0
2012-05-10 09:40:00,68.22,68.45,68.2,68.33,25600.0,50.2966,50.4662,50.2819,50.3777,25600.0
2012-05-10 09:45:00,68.33,68.38,68.28,68.34,15800.0,50.3777,50.4146,50.3409,50.3851,15800.0
2012-05-10 09:50:00,68.33,68.34,68.24,68.28,29900.0,50.3777,50.3851,50.3114,50.3409,29900.0
2012-05-10 09:55:00,68.28,68.31,68.23,68.27,17500.0,50.3409,50.363,50.304,50.3335,17500.0
2012-05-10 10:00:00,68.26,68.27,68.17,68.2,14900.0,50.3261,50.3335,50.2598,50.2819,14900.0
2012-05-10 10:05:00,68.19,68.31,68.19,68.26,15000.0,50.2745,50.363,50.2745,50.3261,15000.0
2012-05-10 10:10:00,68.26,68.28,68.12,68.16,17100.0,50.3261,50.3409,50.2229,50.2524,17100.0
2012-05-10 10:15:00,68.15,68.28,68.14,68.23,15200.0,50.245,50.3409,50.2377,50.304,15200.0
2012-05-10 10:20:00,68.25,68.28,68.1,68.11,10600.0,50.3188,50.3409,50.2082,50.2155,10600.0
2012-05-10 10:25:00,68.12,68.27,68.12,68.26,16600.0,50.2229,50.3335,50.2229,50.3261,16600.0
2012-05-10 10:30:00,68.27,68.3,68.25,68.29,10200.0,50.3335,50.3556,50.3188,50.3483,10200.0
2012-05-10 10:35:00,68.28,68.3,68.27,68.28,11400.0,50.3409,50.3556,50.3335,50.3409,11400.0
2012-05-10 10:40:00,68.29,68.29,68.21,68.23,26800.0,50.3483,50.3483,50.2893,50.304,26800.0
2012-05-10 10:45:00,68.23,68.27,68.22,68.27,46700.0,50.304,50.3335,50.2966,50.3335,46700.0
2012-05-10 10:50:00,68.26,68.26,68.22,68.23,11200.0,50.3261,50.3261,50.2966,50.304,11200.0
2012-05-10 10:55:00,68.23,68.28,68.21,68.25,15600.0,50.304,50.3409,50.2893,50.3188,15600.0
2012-05-10 11:00:00,68.27,68.32,68.25,68.32,49400.0,50.3335,50.3704,50.3188,50.3704,49400.0
2012-05-10 11:05:00,68.32,68.39,68.31,68.39,13300.0,50.3704,50.422,50.363,50.422,13300.0
2012-05-10 11:10:00,68.39,68.43,68.37,68.39,10600.0,50.422,50.4515,50.4072,50.422,10600.0
2012-05-10 11:15:00,68.4,68.44,68.38,68.44,8000.0,50.4294,50.4588,50.4146,50.4588,8000.0
2012-05-10 11:20:00,68.44,68.5,68.42,68.48,12200.0,50.4588,50.5031,50.4441,50.4883,12200.0
2012-05-10 11:25:00,68.49,68.5,68.47,68.5,8900.0,50.4957,50.5031,50.481,50.5031,8900.0
2012-05-10 11:30:00,68.49,68.64,68.49,68.63,30900.0,50.4957,50.6063,50.4957,50.5989,30900.0
2012-05-10 11:35:00,68.63,68.72,68.62,68.69,10300.0,50.5989,50.6653,50.5916,50.6432,10300.0
2012-05-10 11:40:00,68.69,68.7,68.61,68.61,7400.0,50.6432,50.6505,50.5842,50.5842,7400.0
2012-05-10 11:45:00,68.63,68.64,68.57,68.6,10800.0,50.5989,50.6063,50.5547,50.5768,10800.0
2012-05-10 11:50:00,68.61,68.67,68.6,68.67,11500.0,50.5842,50.6284,50.5768,50.6284,11500.0
2012-05-10 11:55:00,68.67,68.77,68.66,68.77,20100.0,50.6284,50.7021,50.621,50.7021,20100.0
2012-05-10 12:00:00,68.75,68.75,68.62,68.62,20100.0,50.6874,50.6874,50.5916,50.5916,20100.0
2012-05-10 12:05:00,68.62,68.7,68.58,68.69,10900.0,50.5916,50.6505,50.5621,50.6432,10900.0
2012-05-10 12:10:00,68.69,68.72,68.64,68.7,17800.0,50.6432,50.6653,50.6063,50.6505,17800.0
2012-05-10 12:15:00,68.7,68.76,68.7,68.72,9300.0,50.6505,50.6948,50.6505,50.6653,9300.0
2012-05-10 12:20:00,68.72,68.72,68.67,68.68,6100.0,50.6653,50.6653,50.6284,50.6358,6100.0
2012-05-10 12:25:00,68.64,68.7,68.64,68.65,15200.0,50.6063,50.6505,50.6063,50.6137,15200.0
2012-05-10 12:30:00,68.65,68.75,68.65,68.74,41400.0,50.6137,50.6874,50.6137,50.68,41400.0
2012-05-10 12:35:00,68.73,68.77,68.73,68.74,4400.0,50.6727,50.7021,50.6727,50.68,4400.0
2012-05-10 12:40:00,68.74,68.74,68.72,68.74,2200.0,50.68,50.68,50.6653,50.68,2200.0
2012-05-10 12:45:00,68.74,68.75,68.72,68.72,6200.0,50.68,50.6874,50.6653,50.6653,6200.0
2012-05-10 12:50:00,68.73,68.75,68.73,68.74,5400.0,50.6727,50.6874,50.6727,50.68,5400.0
2012-05-10 12:55:00,68.74,68.75,68.72,68.74,5800.0,50.68,50.6874,50.6653,50.68,5800.0
2012-05-10 13:00:00,68.73,68.75,68.66,68.7,7600.0,50.6727,50.6874,50.621,50.6505,7600.0
2012-05-10 13:05:00,68.71,68.71,68.64,68.71,12200.0,50.6579,50.6579,50.6063,50.6579,12200.0
2012-05-10 13:10:00,68.71,68.78,68.7,68.7,49100.0,50.6579,50.7095,50.6505,50.6505,49100.0
2012-05-10 13:15:00,68.69,68.72,68.66,68.68,6400.0,50.6432,50.6653,50.621,50.6358,6400.0
2012-05-10 13:20:00,68.68,68.71,68.67,68.7,4300.0,50.6358,50.6579,50.6284,50.6505,4300.0
2012-05-10 13:25:00,68.69,68.7,68.66,68.67,3700.0,50.6432,50.6505,50.621,50.6284,3700.0
2012-05-10 13:30:00,68.67,68.78,68.67,68.78,8200.0,50.6284,50.7095,50.6284,50.7095,8200.0
2012-05-10 13:35:00,68.79,68.83,68.71,68.79,40600.0,50.7169,50.7464,50.6579,50.7169,40600.0
2012-05-10 13:40:00,68.81,68.83,68.77,68.78,12700.0,50.7316,50.7464,50.7021,50.7095,12700.0
2012-05-10 13:45:00,68.78,68.8,68.75,68.8,7600.0,50.7095,50.7243,50.6874,50.7243,7600.0
2012-05-10 13:50:00,68.8,68.82,68.75,68.77,5400.0,50.7243,50.739,50.6874,50.7021,5400.0
2012-05-10 13:55:00,68.77,68.77,68.71,68.74,6400.0,50.7021,50.7021,50.6579,50.68,6400.0
2012-05-10 14:00:00,68.72,68.77,68.72,68.75,8200.0,50.6653,50.7021,50.6653,50.6874,8200.0
2012-05-10 14:05:00,68.77,68.79,68.74,68.75,7500.0,50.7021,50.7169,50.68,50.6874,7500.0
2012-05-10 14:10:00,68.76,68.77,68.73,68.74,6700.0,50.6948,50.7021,50.6727,50.68,6700.0
2012-05-10 14:15:00,68.73,68.85,68.7,68.8,58900.0,50.6727,50.7611,50.6505,50.7243,58900.0
2012-05-10 14:20:00,68.81,68.83,68.8,68.83,6600.0,50.7316,50.7464,50.7243,50.7464,6600.0
2012-05-10 14:25:00,68.82,68.85,68.8,68.81,7500.0,50.739,50.7611,50.7243,50.7316,7500.0
2012-05-10 14:30:00,68.83,68.83,68.76,68.78,8700.0,50.7464,50.7464,50.6948,50.7095,8700.0
2012-05-10 14:35:00,68.78,68.8,68.75,68.78,8400.0,50.7095,50.7243,50.6874,50.7095,8400.0
2012-05-10 14:40:00,68.78,68.79,68.75,68.76,7700.0,50.7095,50.7169,50.6874,50.6948,7700.0
2012-05-10 14:45:00,68.77,68.8,68.75,68.76,11300.0,50.7021,50.7243,50.6874,50.6948,11300.0
2012-05-10 14:50:00,68.75,68.75,68.71,68.73,5700.0,50.6874,50.6874,50.6579,50.6727,5700.0
2012-05-10 14:55:00,68.73,68.73,68.7,68.71,5500.0,50.6727,50.6727,50.6505,50.6579,5500.0
2012-05-10 15:00:00,68.7,68.75,68.7,68.73,7200.0,50.6505,50.6874,50.6505,50.6727,7200.0
2012-05-10 15:05:00,68.74,68.76,68.73,68.76,6900.0,50.68,50.6948,50.6727,50.6948,6900.0
2012-05-10 15:10:00,68.76,68.78,68.75,68.75,7100.0,50.6948,50.7095,50.6874,50.6874,7100.0
2012-05-10 15:15:00,68.77,68.79,68.74,68.75,12700.0,50.7021,50.7169,50.68,50.6874,12700.0
2012-05-10 15:20:00,68.75,68.78,68.68,68.77,15700.0,50.6874,50.7095,50.6358,50.7021,15700.0
2012-05-10 15:25:00,68.76,68.8,68.7,68.77,27400.0,50.6948,50.7243,50.6505,50.7021,27400.0
2012-05-10 15:30:00,68.76,68.76,68.68,68.71,15800.0,50.6948,50.6948,50.6358,50.6579,15800.0
2012-05-10 15:35:00,68.72,68.73,68.68,68.71,11900.0,50.6653,50.6727,50.6358,50.6579,11900.0
2012-05-10 15:40:00,68.72,68.75,68.67,68.69,18700.0,50.6653,50.6874,50.6284,50.6432,18700.0
2012-05-10 15:45:00,68.69,68.74,68.62,68.74,32200.0,50.6432,50.68,50.5916,50.68,32200.0
2012-05-10 15:50:00,68.73,68.74,68.57,68.59,32300.0,50.6727,50.68,50.5547,50.5694,32300.0
2012-05-10 15:55:00,68.59,68.68,68.58,68.66,48100.0,50.5694,50.6358,50.5621,50.621,48100.0
2012-05-11 09:30:00,68.36,68.44,68.05,68.24,39300.0,50.3999,50.4588,50.1713,50.3114,39300.0
2012-05-11 09:35:00,68.25,68.41,68.15,68.36,30700.0,50.3188,50.4367,50.245,50.3999,30700.0
2012-05-11 09:40:00,68.36,68.5,68.31,68.34,28400.0,50.3999,50.5031,50.363,50.3851,28400.0
2012-05-11 09:45:00,68.32,68.5,68.31,68.46,17600.0,50.3704,50.5031,50.363,50.4736,17600.0
2012-05-11 09:50:00,68.46,68.54,68.35,68.54,16400.0,50.4736,50.5326,50.3925,50.5326,16400.0
2012-05-11 09:55:00,68.54,68.62,68.54,68.61,21600.0,50.5326,50.5916,50.5326,50.5842,21600.0
2012-05-11 10:00:00,68.62,68.67,68.49,68.5,21600.0,50.5916,50.6284,50.4957,50.5031,21600.0
2012-05-11 10:05:00,68.52,68.52,68.45,68.48,8300.0,50.5178,50.5178,50.4662,50.4883,8300.0
2012-05-11 10:10:00,68.45,68.56,68.41,68.48,12500.0,50.4662,50.5473,50.4367,50.4883,12500.0
2012-05-11 10:15:00,68.5,68.59,68.48,68.54,9800.0,50.5031,50.5694,50.4883,50.5326,9800.0
2012-05-11 10:20:00,68.52,68.54,68.47,68.49,12300.0,50.5178,50.5326,50.481,50.4957,12300.0
2012-05-11 10:25:00,68.51,68.53,68.45,68.51,27500.0,50.5105,50.5252,50.4662,50.5105,27500.0
2012-05-11 10:30:00,68.51,68.56,68.5,68.54,15500.0,50.5105,50.5473,50.5031,50.5326,15500.0
2012-05-11 10:35:00,68.54,68.55,68.45,68.54,10700.0,50.5326,50.5399,50.4662,50.5326,10700.0
2012-05-11 10:40:00,68.55,68.59,68.5,68.52,9300.0,50.5399,50.5694,50.5031,50.5178,9300.0
2012-05-11 10:45:00,68.51,68.52,68.44,68.5,11600.0,50.5105,50.5178,50.4588,50.5031,11600.0
2012-05-11 10:50:00,68.5,68.52,68.48,68.49,4100.0,50.5031,50.5178,50.4883,50.4957,4100.0
2012-05-11 10:55:00,68.49,68.52,68.49,68.49,10900.0,50.4957,50.5178,50.4957,50.4957,10900.0
2012-05-11 11:00:00,68.49,68.53,68.49,68.49,6200.0,50.4957,50.5252,50.4957,50.4957,6200.0
2012-05-11 11:05:00,68.48,68.6,68.45,68.6,10100.0,50.4883,50.5768,50.4662,50.5768,10100.0
2012-05-11 11:10:00,68.61,68.75,68.6,68.73,7200.0,50.5842,50.6874,50.5768,50.6727,7200.0
2012-05-11 11:15:00,68.73,68.76,68.71,68.73,4900.0,50.6727,50.6948,50.6579,50.6727,4900.0
2012-05-11 11:20:00,68.75,68.76,68.7,68.7,13400.0,50.6874,50.6948,50.6505,50.6505,13400.0
2012-05-11 11:25:00,68.7,68.7,68.62,68.63,13800.0,50.6505,50.6505,50.5916,50.5989,13800.0
2012-05-11 11:30:00,68.63,68.74,68.63,68.71,6000.0,50.5989,50.68,50.5989,50.6579,6000.0
2012-05-11 11:35:00,68.7,68.78,68.7,68.76,3000.0,50.6505,50.7095,50.6505,50.6948,3000.0
2012-05-11 11:40:00,68.75,68.79,68.68,68.74,7300.0,50.6874,50.7169,50.6358,50.68,7300.0
2012-05-11 11:45:00,68.73,68.79,68.73,68.78,6100.0,50.6727,50.7169,50.6727,50.7095,6100.0
2012-05-11 11:50:00,68.79,68.79,68.65,68.73,16100.0,50.7169,50.7169,50.6137,50.6727,16100.0
2012-05-11 11:55:00,68.73,68.73,68.66,68.7,2500.0,50.6727,50.6727,50.621,50.6505,2500.0
2012-05-11 12:00:00,68.71,68.71,68.57,68.57,18300.0,50.6579,50.6579,50.5547,50.5547,18300.0
2012-05-11 12:05:00,68.58,68.62,68.57,68.57,7700.0,50.5621,50.5916,50.5547,50.5547,7700.0
2012-05-11 12:10:00,68.58,68.58,68.54,68.55,9300.0,50.5621,50.5621,50.5326,50.5399,9300.0
2012-05-11 12:15:00,68.56,68.63,68.56,68.6,5400.0,50.5473,50.5989,50.5473,50.5768,5400.0
2012-05-11 12:20:00,68.6,68.65,68.6,68.65,5200.0,50.5768,50.6137,50.5768,50.6137,5200.0
2012-05-11 12:25:00,68.66,68.66,68.64,68.64,2300.0,50.621,50.621,50.6063,50.6063,2300.0
2012-05-11 12:30:00,68.63,68.66,68.61,68.66,3100.0,50.5989,50.621,50.5842,50.621,3100.0
2012-05-11 12:35:00,68.66,68.68,68.66,68.67,2200.0,50.621,50.6358,50.621,50.6284,2200.0
2012-05-11 12:40:00,68.68,68.68,68.65,68.66,2800.0,50.6358,50.6358,50.6137,50.621,2800.0
2012-05-11 12:45:00,68.67,68.7,68.67,68.68,5600.0,50.6284,50.6505,50.6284,50.6358,5600.0
2012-05-11 12:50:00,68.7,68.72,68.67,68.69,44800.0,50.6505,50.6653,50.6284,50.6432,44800.0
2012-05-11 12:55:00,68.7,68.7,68.63,68.63,4000.0,50.6505,50.6505,50.5989,50.5989,4000.0
2012-05-11 13:00:00,68.63,68.66,68.59,68.66,3900.0,50.5989,50.621,50.5694,50.621,3900.0
2012-05-11 13:05:00,68.67,68.67,68.6,68.6,1900.0,50.6284,50.6284,50.5768,50.5768,1900.0
2012-05-11 13:10:00,68.6,68.63,68.57,68.6,7000.0,50.5768,50.5989,50.5547,50.5768,7000.0
2012-05-11 13:15:00,68.59,68.6,68.56,68.59,5200.0,50.5694,50.5768,50.5473,50.5694,5200.0
2012-05-11 13:20:00,68.59,68.6,68.56,68.57,3700.0,50.5694,50.5768,50.5473,50.5547,3700.0
2012-05-11 13:25:00,68.58,68.61,68.58,68.6,1600.0,50.5621,50.5842,50.5621,50.5768,1600.0
2012-05-11 13:30:00,68.6,68.69,68.57,68.61,13700.0,50.5768,50.6432,50.5547,50.5842,13700.0
2012-05-11 13:35:00,68.6,68.66,68.56,68.58,14900.0,50.5768,50.621,50.5473,50.5621,14900.0
2012-05-11 13:40:00,68.56,68.59,68.54,68.59,3000.0,50.5473,50.5694,50.5326,50.5694,3000.0
2012-05-11 13:45:00,68.58,68.58,68.51,68.53,4500.0,50.5621,50.5621,50.5105,50.5252,4500.0
2012-05-11 13:50:00,68.56,68.58,68.53,68.55,57100.0,50.5473,50.5621,50.5252,50.5399,57100.0
2012-05-11 13:55:00,68.55,68.57,68.48,68.57,3700.0,50.5399,50.5547,50.4883,50.5547,3700.0
2012-05-11 14:00:00,68.56,68.58,68.53,68.53,3700.0,50.5473,50.5621,50.5252,50.5252,3700.0
2012-05-11 14:05:00,68.51,68.52,68.46,68.51,3000.0,50.5105,50.5178,50.4736,50.5105,3000.0
2012-05-11 14:10:00,68.5,68.59,68.5,68.58,46700.0,50.5031,50.5694,50.5031,50.5621,46700.0
2012-05-11 14:15:00,68.57,68.64,68.56,68.63,11800.0,50.5547,50.6063,50.5473,50.5989,11800.0
2012-05-11 14:20:00,68.63,68.65,68.6,68.6,24300.0,50.5989,50.6137,50.5768,50.5768,24300.0
2012-05-11 14:25:00,68.59,68.61,68.57,68.6,33400.0,50.5694,50.5842,50.5547,50.5768,33400.0
2012-05-11 14:30:00,68.6,68.63,68.54,68.62,34500.0,50.5768,50.5989,50.5326,50.5916,34500.0
2012-05-11 14:35:00,68.63,68.63,68.55,68.59,18600.0,50.5989,50.5989,50.5399,50.5694,18600.0
2012-05-11 14:40:00,68.59,68.61,68.58,68.61,1600.0,50.5694,50.5842,50.5621,50.5842,1600.0
2012-05-11 14:45:00,68.61,68.64,68.58,68.62,21800.0,50.5842,50.6063,50.5621,50.5916,21800.0
2012-05-11 14:50:00,68.62,68.64,68.57,68.61,4000.0,50.5916,50.6063,50.5547,50.5842,4000.0
2012-05-11 14:55:00,68.63,68.64,68.57,68.59,6100.0,50.5989,50.6063,50.5547,50.5694,6100.0
2012-05-11 15:00:00,68.58,68.59,68.51,68.53,7800.0,50.5621,50.5694,50.5105,50.5252,7800.0
2012-05-11 15:05:00,68.52,68.53,68.44,68.45,12200.0,50.5178,50.5252,50.4588,50.4662,12200.0
2012-05-11 15:10:00,68.46,68.51,68.44,68.5,5000.0,50.4736,50.5105,50.4588,50.5031,5000.0
2012-05-11 15:15:00,68.5,68.58,68.5,68.58,8200.0,50.5031,50.5621,50.5031,50.5621,8200.0
2012-05-11 15:20:00,68.57,68.59,68.56,68.57,6800.0,50.5547,50.5694,50.5473,50.5547,6800.0
2012-05-11 15:25:00,68.58,68.59,68.57,68.59,6600.0,50.5621,50.5694,50.5547,50.5694,6600.0
2012-05-11 15:30:00,68.58,68.59,68.54,68.58,14500.0,50.5621,50.5694,50.5326,50.5621,14500.0
2012-05-11 15:35:00,68.59,68.6,68.55,68.6,9600.0,50.5694,50.5768,50.5399,50.5768,9600.0
2012-05-11 15:40:00,68.6,68.6,68.5,68.51,21700.0,50.5768,50.5768,50.5031,50.5105,21700.0
2012-05-11 15:45:00,68.5,68.58,68.45,68.54,23600.0,50.5031,50.5621,50.4662,50.5326,23600.0
2012-05-11 15:50:00,68.55,68.55,68.43,68.47,27800.0,50.5399,50.5399,50.4515,50.481,27800.0
2012-05-11 15:55:00,68.47,68.51,68.46,68.47,41500.0,50.481,50.5105,50.4736,50.481,41500.0
2012-05-14 09:30:00,68.1,68.35,68.07,68.28,30400.0,50.2082,50.3925,50.1861,50.3409,30400.0
2012-05-14 09:35:00,68.27,68.31,68.2,68.27,8200.0,50.3335,50.363,50.2819,50.3335,8200.0
2012-05-14 09:40:00,68.28,68.31,68.19,68.23,21900.0,50.3409,50.363,50.2745,50.304,21900.0
2012-05-14 09:45:00,68.25,68.29,68.22,68.27,8200.0,50.3188,50.3483,50.2966,50.3335,8200.0
2012-05-14 09:50:00,68.29,68.37,68.27,68.36,8900.0,50.3483,50.4072,50.3335,50.3999,8900.0
2012-05-14 09:55:00,68.34,68.44,68.32,68.38,14500.0,50.3851,50.4588,50.3704,50.4146,14500.0
2012-05-14 10:00:00,68.35,68.44,68.29,68.44,13700.0,50.3925,50.4588,50.3483,50.4588,13700.0
2012-05-14 10:05:00,68.43,68.46,68.31,68.34,16000.0,50.4515,50.4736,50.363,50.3851,16000.0
2012-05-14 10:10:00,68.37,68.44,68.31,68.35,17300.0,50.4072,50.4588,50.363,50.3925,17300.0
2012-05-14 10:15:00,68.36,68.45,68.36,68.41,11900.0,50.3999,50.4662,50.3999,50.4367,11900.0
2012-05-14 10:20:00,68.4,68.48,68.34,68.46,16600.0,50.4294,50.4883,50.3851,50.4736,16600.0
2012-05-14 10:25:00,68.47,68.49,68.36,68.38,19100.0,50.481,50.4957,50.3999,50.4146,19100.0
2012-05-14 10:30:00,68.37,68.38,68.34,68.38,8100.0,50.4072,50.4146,50.3851,50.4146,8100.0
2012-05-14 10:35:00,68.38,68.58,68.38,68.56,13200.0,50.4146,50.5621,50.4146,50.5473,13200.0
2012-05-14 10:40:00,68.58,68.64,68.57,68.64,13500.0,50.5621,50.6063,50.5547,50.6063,13500.0
2012-05-14 10:45:00,68.64,68.69,68.64,68.69,6100.0,50.6063,50.6432,50.6063,50.6432,6100.0
2012-05-14 10:50:00,68.7,68.74,68.69,68.74,13900.0,50.6505,50.68,50.6432,50.68,13900.0
2012-05-14 10:55:00,68.72,68.72,68.7,68.71,8000.0,50.6653,50.6653,50.6505,50.6579,8000.0
2012-05-14 11:00:00,68.71,68.74,68.69,68.74,7300.0,50.6579,50.68,50.6432,50.68,7300.0
2012-05-14 11:05:00,68.75,68.81,68.73,68.75,14500.0,50.6874,50.7316,50.6727,50.6874,14500.0
2012-05-14 11:10:00,68.76,68.76,68.69,68.73,3900.0,50.6948,50.6948,50.6432,50.6727,3900.0
2012-05-14 11:15:00,68.71,68.82,68.7,68.8,26200.0,50.6579,50.739,50.6505,50.7243,26200.0
2012-05-14 11:20:00,68.79,68.87,68.76,68.87,40700.0,50.7169,50.7759,50.6948,50.7759,40700.0
2012-05-14 11:25:00,68.87,68.97,68.84,68.91,37700.0,50.7759,50.8496,50.7538,50.8054,37700.0
2012-05-14 11:30:00,68.92,68.97,68.91,68.91,8400.0,50.8127,50.8496,50.8054,50.8054,8400.0
2012-05-14 11:35:00,68.89,68.9,68.82,68.82,6700.0,50.7906,50.798,50.739,50.739,6700.0
2012-05-14 11:40:00,68.82,68.82,68.73,68.75,5300.0,50.739,50.739,50.6727,50.6874,5300.0
2012-05-14 11:45:00,68.75,68.76,68.7,68.72,4700.0,50.6874,50.6948,50.6505,50.6653,4700.0
2012-05-14 11:50:00,68.71,68.71,68.67,68.69,13600.0,50.6579,50.6579,50.6284,50.6432,13600.0
2012-05-14 11:55:00,68.69,68.7,68.64,68.7,8900.0,50.6432,50.6505,50.6063,50.6505,8900.0
2012-05-14 12:00:00,68.71,68.78,68.71,68.76,8200.0,50.6579,50.7095,50.6579,50.6948,8200.0
2012-05-14 12:05:00,68.78,68.84,68.78,68.82,10000.0,50.7095,50.7538,50.7095,50.739,10000.0
2012-05-14 12:10:00,68.83,68.87,68.83,68.85,12100.0,50.7464,50.7759,50.7464,50.7611,12100.0
2012-05-14 12:15:00,68.86,68.87,68.83,68.83,6600.0,50.7685,50.7759,50.7464,50.7464,6600.0
2012-05-14 12:20:00,68.83,68.86,68.75,68.76,39300.0,50.7464,50.7685,50.6874,50.6948,39300.0
2012-05-14 12:25:00,68.75,68.76,68.72,68.72,6300.0,50.6874,50.6948,50.6653,50.6653,6300.0
2012-05-14 12:30:00,68.72,68.75,68.72,68.74,5900.0,50.6653,50.6874,50.6653,50.68,5900.0
2012-05-14 12:35:00,68.74,68.79,68.73,68.78,8800.0,50.68,50.7169,50.6727,50.7095,8800.0
2012-05-14 12:40:00,68.77,68.8,68.77,68.8,1500.0,50.7021,50.7243,50.7021,50.7243,1500.0
2012-05-14 12:45:00,68.8,68.88,68.8,68.88,4500.0,50.7243,50.7832,50.7243,50.7832,4500.0
2012-05-14 12:50:00,68.86,68.96,68.86,68.96,14600.0,50.7685,50.8422,50.7685,50.8422,14600.0
2012-05-14 12:55:00,68.96,68.96,68.92,68.92,4500.0,50.8422,50.8422,50.8127,50.8127,4500.0
2012-05-14 13:00:00,68.92,68.92,68.86,68.89,10800.0,50.8127,50.8127,50.7685,50.7906,10800.0
2012-05-14 13:05:00,68.89,69.0,68.88,68.99,88200.0,50.7906,50.8717,50.7832,50.8643,88200.0
2012-05-14 13:10:00,68.98,69.17,68.97,69.16,49200.0,50.857,50.9971,50.8496,50.9897,49200.0
2012-05-14 13:15:00,69.16,69.2,69.14,69.19,18800.0,50.9897,51.0192,50.9749,51.0118,18800.0
2012-05-14 13:20:00,69.18,69.23,69.13,69.23,25700.0,51.0044,51.0413,50.9676,51.0413,25700.0
2012-05-14 13:25:00,69.22,69.28,69.22,69.28,9500.0,51.0339,51.0782,51.0339,51.0782,9500.0
2012-05-14 13:30:00,69.28,69.3,69.27,69.27,14000.0,51.0782,51.0929,51.0708,51.0708,14000.0
2012-05-14 13:35:00,69.27,69.3,69.26,69.3,15300.0,51.0708,51.0929,51.0634,51.0929,15300.0
2012-05-14 13:40:00,69.29,69.4,69.29,69.4,14200.0,51.0855,51.1666,51.0855,51.1666,14200.0
2012-05-14 13:45:00,69.39,69.44,69.37,69.43,26800.0,51.1593,51.1961,51.1445,51.1887,26800.0
2012-05-14 13:50:00,69.44,69.47,69.41,69.44,16900.0,51.1961,51.2182,51.174,51.1961,16900.0
2012-05-14 13:55:00,69.44,69.46,69.35,69.35,8900.0,51.1961,51.2109,51.1298,51.1298,8900.0
2012-05-14 14:00:00,69.35,69.39,69.32,69.39,15700.0,51.1298,51.1593,51.1076,51.1593,15700.0
2012-05-14 14:05:00,69.39,69.39,69.26,69.27,16800.0,51.1593,51.1593,51.0634,51.0708,16800.0
2012-05-14 14:10:00,69.27,69.27,69.2,69.22,12500.0,51.0708,51.0708,51.0192,51.0339,12500.0
2012-05-14 14:15:00,69.22,69.23,69.16,69.17,8600.0,51.0339,51.0413,50.9897,50.9971,8600.0
2012-05-14 14:20:00,69.16,69.19,69.16,69.16,6100.0,50.9897,51.0118,50.9897,50.9897,6100.0
2012-05-14 14:25:00,69.16,69.17,69.12,69.12,10100.0,50.9897,50.9971,50.9602,50.9602,10100.0
2012-05-14 14:30:00,69.11,69.14,69.08,69.14,15600.0,50.9528,50.9749,50.9307,50.9749,15600.0
2012-05-14 14:35:00,69.13,69.14,69.07,69.08,12800.0,50.9676,50.9749,50.9233,50.9307,12800.0
2012-05-14 14:40:00,69.08,69.11,69.06,69.08,11400.0,50.9307,50.9528,50.916,50.9307,11400.0
2012-05-14 14:45:00,69.07,69.08,69.03,69.03,6500.0,50.9233,50.9307,50.8938,50.8938,6500.0
2012-05-14 14:50:00,69.03,69.11,69.02,69.09,16600.0,50.8938,50.9528,50.8865,50.9381,16600.0
2012-05-14 14:55:00,69.09,69.11,69.08,69.1,13100.0,50.9381,50.9528,50.9307,50.9454,13100.0
2012-05-14 15:00:00,69.11,69.11,69.05,69.05,14400.0,50.9528,50.9528,50.9086,50.9086,14400.0
2012-05-14 15:05:00,69.05,69.08,69.05,69.07,13300.0,50.9086,50.9307,50.9086,50.9233,13300.0
2012-05-14 15:10:00,69.07,69.16,69.07,69.15,29700.0,50.9233,50.9897,50.9233,50.9823,29700.0
2012-05-14 15:15:00,69.14,69.15,69.07,69.07,6200.0,50.9749,50.9823,50.9233,50.9233,6200.0
2012-05-14 15:20:00,69.06,69.06,69.02,69.03,6300.0,50.916,50.916,50.8865,50.8938,6300.0
2012-05-14 15:25:00,69.03,69.03,69.0,69.01,6200.0,50.8938,50.8938,50.8717,50.8791,6200.0
2012-05-14 15:30:00,69.0,69.02,69.0,69.01,16300.0,50.8717,50.8865,50.8717,50.8791,16300.0
2012-05-14 15:35:00,69.01,69.04,69.0,69.01,15200.0,50.8791,50.9012,50.8717,50.8791,15200.0
2012-05-14 15:40:00,69.0,69.02,68.98,69.01,18300.0,50.8717,50.8865,50.857,50.8791,18300.0
2012-05-14 15:45:00,69.01,69.03,68.95,69.02,17900.0,50.8791,50.8938,50.8349,50.8865,17900.0
2012-05-14 15:50:00,69.02,69.05,68.98,68.98,28800.0,50.8865,50.9086,50.857,50.857,28800.0
2012-05-14 15:55:00,68.99,69.01,68.96,68.99,39300.0,50.8643,50.8791,50.8422,50.8643,39300.0
2012-05-15 09:30:00,68.82,69.1,68.68,68.78,56800.0,50.739,50.9454,50.6358,50.7095,56800.0
2012-05-15 09:35:00,68.69,68.8,68.69,68.78,13700.0,50.6432,50.7243,50.6432,50.7095,13700.0
2012-05-15 09:40:00,68.77,68.87,68.77,68.77,18800.0,50.7021,50.7759,50.7021,50.7021,18800.0
2012-05-15 09:45:00,68.78,68.81,68.72,68.76,13600.0,50.7095,50.7316,50.6653,50.6948,13600.0
2012-05-15 09:50:00,68.76,68.8,68.71,68.76,17100.0,50.6948,50.7243,50.6579,50.6948,17100.0
2012-05-15 09:55:00,68.75,68.78,68.67,68.74,10300.0,50.6874,50.7095,50.6284,50.68,10300.0
2012-05-15 10:00:00,68.74,68.76,68.68,68.69,13100.0,50.68,50.6948,50.6358,50.6432,13100.0
2012-05-15 10:05:00,68.69,68.8,68.69,68.78,24700.0,50.6432,50.7243,50.6432,50.7095,24700.0
2012-05-15 10:10:00,68.77,68.77,68.69,68.7,26100.0,50.7021,50.7021,50.6432,50.6505,26100.0
2012-05-15 10:15:00,68.7,68.74,68.68,68.68,46100.0,50.6505,50.68,50.6358,50.6358,46100.0
2012-05-15 10:20:00,68.71,68.78,68.7,68.78,24500.0,50.6579,50.7095,50.6505,50.7095,24500.0
2012-05-15 10:25:00,68.78,68.83,68.73,68.76,25800.0,50.7095,50.7464,50.6727,50.6948,25800.0
2012-05-15 10:30:00,68.76,68.8,68.75,68.75,29800.0,50.6948,50.7243,50.6874,50.6874,29800.0
2012-05-15 10:35:00,68.75,68.76,68.63,68.64,65500.0,50.6874,50.6948,50.5989,50.6063,65500.0
2012-05-15 10:40:00,68.63,68.73,68.6,68.72,19500.0,50.5989,50.6727,50.5768,50.6653,19500.0
2012-05-15 10:45:00,68.73,68.8,68.71,68.8,8800.0,50.6727,50.7243,50.6579,50.7243,8800.0
2012-05-15 10:50:00,68.79,68.88,68.79,68.86,8600.0,50.7169,50.7832,50.7169,50.7685,8600.0
2012-05-15 10:55:00,68.87,68.89,68.79,68.81,9200.0,50.7759,50.7906,50.7169,50.7316,9200.0
2012-05-15 11:00:00,68.82,68.88,68.81,68.86,8300.0,50.739,50.7832,50.7316,50.7685,8300.0
2012-05-15 11:05:00,68.86,68.87,68.82,68.87,6700.0,50.7685,50.7759,50.739,50.7759,6700.0
2012-05-15 11:10:00,68.86,68.87,68.72,68.72,8700.0,50.7685,50.7759,50.6653,50.6653,8700.0
2012-05-15 11:15:00,68.71,68.74,68.69,68.72,2400.0,50.6579,50.68,50.6432,50.6653,2400.0
2012-05-15 11:20:00,68.74,68.77,68.73,68.73,7000.0,50.68,50.7021,50.6727,50.6727,7000.0
2012-05-15 11:25:00,68.73,68.75,68.67,68.68,13300.0,50.6727,50.6874,50.6284,50.6358,13300.0
2012-05-15 11:30:00,68.7,68.77,68.7,68.74,12500.0,50.6505,50.7021,50.6505,50.68,12500.0
2012-05-15 11:35:00,68.74,68.76,68.71,68.72,20900.0,50.68,50.6948,50.6579,50.6653,20900.0
2012-05-15 11:40:00,68.73,68.77,68.72,68.77,11800.0,50.6727,50.7021,50.6653,50.7021,11800.0
2012-05-15 11:45:00,68.77,68.83,68.73,68.77,41000.0,50.7021,50.7464,50.6727,50.7021,41000.0
2012-05-15 11:50:00,68.77,68.79,68.73,68.74,30800.0,50.7021,50.7169,50.6727,50.68,30800.0
2012-05-15 11:55:00,68.74,68.79,68.74,68.75,12200.0,50.68,50.7169,50.68,50.6874,12200.0
2012-05-15 12:00:00,68.76,68.8,68.74,68.78,59300.0,50.6948,50.7243,50.68,50.7095,59300.0
2012-05-15 12:05:00,68.77,68.8,68.75,68.78,18700.0,50.7021,50.7243,50.6874,50.7095,18700.0
2012-05-15 12:10:00,68.78,68.79,68.73,68.74,14600.0,50.7095,50.7169,50.6727,50.68,14600.0
2012-05-15 12:15:00,68.74,68.75,68.71,68.73,6600.0,50.68,50.6874,50.6579,50.6727,6600.0
2012-05-15 12:20:00,68.73,68.77,68.73,68.75,5400.0,50.6727,50.7021,50.6727,50.6874,5400.0
2012-05-15 12:25:00,68.76,68.78,68.72,68.72,9500.0,50.6948,50.7095,50.6653,50.6653,9500.0
2012-05-15 12:30:00,68.72,68.75,68.72,68.74,29800.0,50.6653,50.6874,50.6653,50.68,29800.0
2012-05-15 12:35:00,68.74,68.77,68.74,68.76,9000.0,50.68,50.7021,50.68,50.6948,9000.0
2012-05-15 12:40:00,68.75,68.76,68.74,68.74,4500.0,50.6874,50.6948,50.68,50.68,4500.0
2012-05-15 12:45:00,68.76,68.77,68.75,68.75,5000.0,50.6948,50.7021,50.6874,50.6874,5000.0
2012-05-15 12:50:00,68.75,68.75,68.65,68.65,10900.0,50.6874,50.6874,50.6137,50.6137,10900.0
2012-05-15 12:55:00,68.64,68.65,68.61,68.61,13400.0,50.6063,50.6137,50.5842,50.5842,13400.0
2012-05-15 13:00:00,68.6,68.62,68.56,68.57,15300.0,50.5768,50.5916,50.5473,50.5547,15300.0
2012-05-15 13:05:00,68.56,68.56,68.43,68.48,33000.0,50.5473,50.5473,50.4515,50.4883,33000.0
2012-05-15 13:10:00,68.49,68.64,68.47,68.58,7600.0,50.4957,50.6063,50.481,50.5621,7600.0
2012-05-15 13:15:00,68.57,68.57,68.5,68.53,9100.0,50.5547,50.5547,50.5031,50.5252,9100.0
2012-05-15 13:20:00,68.53,68.61,68.53,68.56,8300.0,50.5252,50.5842,50.5252,50.5473,8300.0
2012-05-15 13:25:00,68.57,68.63,68.56,68.63,6700.0,50.5547,50.5989,50.5473,50.5989,6700.0
2012-05-15 13:30:00,68.63,68.64,68.55,68.55,14900.0,50.5989,50.6063,50.5399,50.5399,14900.0
2012-05-15 13:35:00,68.56,68.58,68.41,68.47,38800.0,50.5473,50.5621,50.4367,50.481,38800.0
2012-05-15 13:40:00,68.48,68.54,68.47,68.51,13800.0,50.4883,50.5326,50.481,50.5105,13800.0
2012-05-15 13:45:00,68.5,68.58,68.49,68.56,10000.0,50.5031,50.5621,50.4957,50.5473,10000.0
2012-05-15 13:50:00,68.55,68.56,68.47,68.47,6800.0,50.5399,50.5473,50.481,50.481,6800.0
2012-05-15 13:55:00,68.46,68.46,68.37,68.41,18400.0,50.4736,50.4736,50.4072,50.4367,18400.0
2012-05-15 14:00:00,68.41,68.52,68.41,68.47,47400.0,50.4367,50.5178,50.4367,50.481,47400.0
2012-05-15 14:05:00,68.46,68.54,68.42,68.54,10800.0,50.4736,50.5326,50.4441,50.5326,10800.0
2012-05-15 14:10:00,68.55,68.6,68.54,68.6,10800.0,50.5399,50.5768,50.5326,50.5768,10800.0
2012-05-15 14:15:00,68.59,68.59,68.5,68.54,13000.0,50.5694,50.5694,50.5031,50.5326,13000.0
2012-05-15 14:20:00,68.53,68.53,68.46,68.48,13500.0,50.5252,50.5252,50.4736,50.4883,13500.0
2012-05-15 14:25:00,68.49,68.56,68.48,68.56,7700.0,50.4957,50.5473,50.4883,50.5473,7700.0
2012-05-15 14:30:00,68.57,68.59,68.57,68.59,10700.0,50.5547,50.5694,50.5547,50.5694,10700.0
2012-05-15 14:35:00,68.6,68.6,68.46,68.48,17300.0,50.5768,50.5768,50.4736,50.4883,17300.0
2012-05-15 14:40:00,68.5,68.52,68.47,68.52,10500.0,50.5031,50.5178,50.481,50.5178,10500.0
2012-05-15 14:45:00,68.52,68.59,68.51,68.59,7500.0,50.5178,50.5694,50.5105,50.5694,7500.0
2012-05-15 14:50:00,68.6,68.6,68.51,68.54,13800.0,50.5768,50.5768,50.5105,50.5326,13800.0
2012-05-15 14:55:00,68.55,68.6,68.55,68.58,8700.0,50.5399,50.5768,50.5399,50.5621,8700.0
2012-05-15 15:00:00,68.57,68.58,68.5,68.52,18600.0,50.5547,50.5621,50.5031,50.5178,18600.0
2012-05-15 15:05:00,68.52,68.56,68.44,68.46,13500.0,50.5178,50.5473,50.4588,50.4736,13500.0
2012-05-15 15:10:00,68.47,68.49,68.4,68.44,13300.0,50.481,50.4957,50.4294,50.4588,13300.0
2012-05-15 15:15:00,68.43,68.46,68.39,68.46,15700.0,50.4515,50.4736,50.422,50.4736,15700.0
2012-05-15 15:20:00,68.46,68.46,68.39,68.42,23000.0,50.4736,50.4736,50.422,50.4441,23000.0
2012-05-15 15:25:00,68.44,68.46,68.37,68.4,34600.0,50.4588,50.4736,50.4072,50.4294,34600.0
2012-05-15 15:30:00,68.4,68.45,68.3,68.44,63400.0,50.4294,50.4662,50.3556,50.4588,63400.0
2012-05-15 15:35:00,68.45,68.48,68.41,68.44,22300.0,50.4662,50.4883,50.4367,50.4588,22300.0
2012-05-15 15:40:00,68.44,68.54,68.4,68.42,33700.0,50.4588,50.5326,50.4294,50.4441,33700.0
2012-05-15 15:45:00,68.41,68.51,68.38,68.49,110300.0,50.4367,50.5105,50.4146,50.4957,110300.0
2012-05-15 15:50:00,68.48,68.57,68.47,68.56,38000.0,50.4883,50.5547,50.481,50.5473,38000.0
2012-05-15 15:55:00,68.55,68.59,68.49,68.49,55900.0,50.5399,50.5694,50.4957,50.4957,55900.0
2012-05-16 09:30:00,68.59,68.85,68.59,68.71,32700.0,50.5694,50.7611,50.5694,50.6579,32700.0
2012-05-16 09:35:00,68.68,68.8,68.65,68.77,17300.0,50.6358,50.7243,50.6137,50.7021,17300.0
2012-05-16 09:40:00,68.82,68.85,68.66,68.76,21300.0,50.739,50.7611,50.621,50.6948,21300.0
2012-05-16 09:45:00,68.76,68.8,68.67,68.78,13900.0,50.6948,50.7243,50.6284,50.7095,13900.0
2012-05-16 09:50:00,68.79,68.8,68.63,68.63,28100.0,50.7169,50.7243,50.5989,50.5989,28100.0
2012-05-16 09:55:00,68.63,68.67,68.51,68.51,12600.0,50.5989,50.6284,50.5105,50.5105,12600.0
2012-05-16 10:00:00,68.51,68.55,68.46,68.5,12700.0,50.5105,50.5399,50.4736,50.5031,12700.0
2012-05-16 10:05:00,68.5,68.54,68.46,68.5,7200.0,50.5031,50.5326,50.4736,50.5031,7200.0
2012-05-16 10:10:00,68.49,68.5,68.43,68.48,13000.0,50.4957,50.5031,50.4515,50.4883,13000.0
2012-05-16 10:15:00,68.48,68.52,68.45,68.49,23100.0,50.4883,50.5178,50.4662,50.4957,23100.0
2012-05-16 10:20:00,68.52,68.54,68.5,68.5,16300.0,50.5178,50.5326,50.5031,50.5031,16300.0
2012-05-16 10:25:00,68.49,68.5,68.44,68.45,13100.0,50.4957,50.5031,50.4588,50.4662,13100.0
2012-05-16 10:30:00,68.46,68.48,68.44,68.45,5300.0,50.4736,50.4883,50.4588,50.4662,5300.0
2012-05-16 10:35:00,68.46,68.46,68.35,68.35,10900.0,50.4736,50.4736,50.3925,50.3925,10900.0
2012-05-16 10:40:00,68.35,68.39,68.34,68.35,14900.0,50.3925,50.422,50.3851,50.3925,14900.0
2012-05-16 10:45:00,68.34,68.37,68.34,68.35,6800.0,50.3851,50.4072,50.3851,50.3925,6800.0
2012-05-16 10:50:00,68.34,68.37,68.31,68.35,12000.0,50.3851,50.4072,50.363,50.3925,12000.0
2012-05-16 10:55:00,68.34,68.36,68.31,68.33,11300.0,50.3851,50.3999,50.363,50.3777,11300.0
2012-05-16 11:00:00,68.35,68.35,68.29,68.34,9700.0,50.3925,50.3925,50.3483,50.3851,9700.0
2012-05-16 11:05:00,68.33,68.34,68.23,68.3,22500.0,50.3777,50.3851,50.304,50.3556,22500.0
2012-05-16 11:10:00,68.29,68.34,68.26,68.29,11900.0,50.3483,50.3851,50.3261,50.3483,11900.0
2012-05-16 11:15:00,68.29,68.36,68.23,68.25,60800.0,50.3483,50.3999,50.304,50.3188,60800.0
2012-05-16 11:20:00,68.25,68.32,68.24,68.29,15200.0,50.3188,50.3704,50.3114,50.3483,15200.0
2012-05-16 11:25:00,68.3,68.35,68.28,68.32,20600.0,50.3556,50.3925,50.3409,50.3704,20600.0
2012-05-16 11:30:00,68.33,68.34,68.3,68.34,19200.0,50.3777,50.3851,50.3556,50.3851,19200.0
2012-05-16 11:35:00,68.34,68.36,68.31,68.33,21100.0,50.3851,50.3999,50.363,50.3777,21100.0
2012-05-16 11:40:00,68.33,68.33,68.25,68.31,17500.0,50.3777,50.3777,50.3188,50.363,17500.0
2012-05-16 11:45:00,68.33,68.37,68.31,68.37,18700.0,50.3777,50.4072,50.363,50.4072,18700.0
2012-05-16 11:50:00,68.37,68.42,68.34,68.37,21900.0,50.4072,50.4441,50.3851,50.4072,21900.0
2012-05-16 11:55:00,68.37,68.43,68.37,68.4,13200.0,50.4072,50.4515,50.4072,50.4294,13200.0
2012-05-16 12:00:00,68.41,68.41,68.36,68.38,14400.0,50.4367,50.4367,50.3999,50.4146,14400.0
2012-05-16 12:05:00,68.38,68.42,68.37,68.42,13700.0,50.4146,50.4441,50.4072,50.4441,13700.0
2012-05-16 12:10:00,68.42,68.43,68.39,68.41,25100.0,50.4441,50.4515,50.422,50.4367,25100.0
2012-05-16 12:15:00,68.42,68.49,68.41,68.47,7400.0,50.4441,50.4957,50.4367,50.481,7400.0
2012-05-16 12:20:00,68.48,68.49,68.43,68.44,5200.0,50.4883,50.4957,50.4515,50.4588,5200.0
2012-05-16 12:25:00,68.44,68.45,68.41,68.43,8500.0,50.4588,50.4662,50.4367,50.4515,8500.0
2012-05-16 12:30:00,68.44,68.48,68.4,68.43,23500.0,50.4588,50.4883,50.4294,50.4515,23500.0
2012-05-16 12:35:00,68.42,68.44,68.34,68.37,27000.0,50.4441,50.4588,50.3851,50.4072,27000.0
2012-05-16 12:40:00,68.38,68.38,68.36,68.37,7000.0,50.4146,50.4146,50.3999,50.4072,7000.0
2012-05-16 12:45:00,68.36,68.37,68.33,68.36,14700.0,50.3999,50.4072,50.3777,50.3999,14700.0
2012-05-16 12:50:00,68.36,68.36,68.34,68.34,5000.0,50.3999,50.3999,50.3851,50.3851,5000.0
2012-05-16 12:55:00,68.34,68.35,68.32,68.33,9600.0,50.3851,50.3925,50.3704,50.3777,9600.0
2012-05-16 13:00:00,68.33,68.34,68.31,68.31,11500.0,50.3777,50.3851,50.363,50.363,11500.0
2012-05-16 13:05:00,68.32,68.35,68.31,68.33,13400.0,50.3704,50.3925,50.363,50.3777,13400.0
2012-05-16 13:10:00,68.33,68.35,68.29,68.31,19600.0,50.3777,50.3925,50.3483,50.363,19600.0
2012-05-16 13:15:00,68.31,68.32,68.28,68.29,21000.0,50.363,50.3704,50.3409,50.3483,21000.0
2012-05-16 13:20:00,68.3,68.33,68.28,68.3,11900.0,50.3556,50.3777,50.3409,50.3556,11900.0
2012-05-16 13:25:00,68.31,68.31,68.23,68.28,15500.0,50.363,50.363,50.304,50.3409,15500.0
2012-05-16 13:30:00,68.29,68.33,68.29,68.33,16600.0,50.3483,50.3777,50.3483,50.3777,16600.0
2012-05-16 13:35:00,68.33,68.41,68.33,68.39,21200.0,50.3777,50.4367,50.3777,50.422,21200.0
2012-05-16 13:40:00,68.4,68.43,68.38,68.42,24600.0,50.4294,50.4515,50.4146,50.4441,24600.0
2012-05-16 13:45:00,68.42,68.47,68.4,68.47,33100.0,50.4441,50.481,50.4294,50.481,33100.0
2012-05-16 13:50:00,68.48,68.5,68.45,68.46,24000.0,50.4883,50.5031,50.4662,50.4736,24000.0
2012-05-16 13:55:00,68.45,68.6,68.45,68.6,11600.0,50.4662,50.5768,50.4662,50.5768,11600.0
2012-05-16 14:00:00,68.61,68.66,68.53,68.53,21800.0,50.5842,50.621,50.5252,50.5252,21800.0
2012-05-16 14:05:00,68.53,68.56,68.49,68.52,15100.0,50.5252,50.5473,50.4957,50.5178,15100.0
2012-05-16 14:10:00,68.51,68.54,68.45,68.45,7100.0,50.5105,50.5326,50.4662,50.4662,7100.0
2012-05-16 14:15:00,68.43,68.5,68.43,68.5,16800.0,50.4515,50.5031,50.4515,50.5031,16800.0
2012-05-16 14:20:00,68.49,68.53,68.46,68.49,17100.0,50.4957,50.5252,50.4736,50.4957,17100.0
2012-05-16 14:25:00,68.49,68.5,68.44,68.44,11200.0,50.4957,50.5031,50.4588,50.4588,11200.0
2012-05-16 14:30:00,68.45,68.48,68.38,68.4,17700.0,50.4662,50.4883,50.4146,50.4294,17700.0
2012-05-16 14:35:00,68.4,68.43,68.38,68.43,7600.0,50.4294,50.4515,50.4146,50.4515,7600.0
2012-05-16 14:40:00,68.42,68.44,68.41,68.42,41400.0,50.4441,50.4588,50.4367,50.4441,41400.0
2012-05-16 14:45:00,68.42,68.49,68.41,68.45,20100.0,50.4441,50.4957,50.4367,50.4662,20100.0
2012-05-16 14:50:00,68.45,68.5,68.45,68.47,17500.0,50.4662,50.5031,50.4662,50.481,17500.0
2012-05-16 14:55:00,68.47,68.49,68.44,68.45,24600.0,50.481,50.4957,50.4588,50.4662,24600.0
2012-05-16 15:00:00,68.46,68.48,68.43,68.46,24200.0,50.4736,50.4883,50.4515,50.4736,24200.0
2012-05-16 15:05:00,68.45,68.5,68.45,68.49,14600.0,50.4662,50.5031,50.4662,50.4957,14600.0
2012-05-16 15:10:00,68.49,68.49,68.42,68.46,30100.0,50.4957,50.4957,50.4441,50.4736,30100.0
2012-05-16 15:15:00,68.45,68.5,68.45,68.48,16700.0,50.4662,50.5031,50.4662,50.4883,16700.0
2012-05-16 15:20:00,68.48,68.55,68.47,68.54,25600.0,50.4883,50.5399,50.481,50.5326,25600.0
2012-05-16 15:25:00,68.53,68.59,68.53,68.54,19600.0,50.5252,50.5694,50.5252,50.5326,19600.0
2012-05-16 15:30:00,68.53,68.57,68.51,68.57,22800.0,50.5252,50.5547,50.5105,50.5547,22800.0
2012-05-16 15:35:00,68.57,68.64,68.55,68.55,32000.0,50.5547,50.6063,50.5399,50.5399,32000.0
2012-05-16 15:40:00,68.56,68.58,68.52,68.53,15800.0,50.5473,50.5621,50.5178,50.5252,15800.0
2012-05-16 15:45:00,68.53,68.61,68.52,68.55,25700.0,50.5252,50.5842,50.5178,50.5399,25700.0
2012-05-16 15:50:00,68.54,68.55,68.49,68.53,27900.0,50.5326,50.5399,50.4957,50.5252,27900.0
2012-05-16 15:55:00,68.52,68.58,68.47,68.48,41500.0,50.5178,50.5621,50.481,50.4883,41500.0
2012-05-17 09:30:00,68.64,68.97,68.64,68.92,21300.0,50.6063,50.8496,50.6063,50.8127,21300.0
2012-05-17 09:35:00,68.92,68.96,68.77,68.82,14800.0,50.8127,50.8422,50.7021,50.739,14800.0
2012-05-17 09:40:00,68.82,68.87,68.74,68.79,19100.0,50.739,50.7759,50.68,50.7169,19100.0
2012-05-17 09:45:00,68.78,68.81,68.68,68.71,27400.0,50.7095,50.7316,50.6358,50.6579,27400.0
2012-05-17 09:50:00,68.72,68.81,68.69,68.79,12600.0,50.6653,50.7316,50.6432,50.7169,12600.0
2012-05-17 09:55:00,68.8,68.89,68.79,68.87,14900.0,50.7243,50.7906,50.7169,50.7759,14900.0
2012-05-17 10:00:00,68.83,68.85,68.59,68.79,17000.0,50.7464,50.7611,50.5694,50.7169,17000.0
2012-05-17 10:05:00,68.78,68.83,68.76,68.79,13500.0,50.7095,50.7464,50.6948,50.7169,13500.0
2012-05-17 10:10:00,68.75,68.78,68.71,68.76,9100.0,50.6874,50.7095,50.6579,50.6948,9100.0
2012-05-17 10:15:00,68.75,68.78,68.68,68.69,11300.0,50.6874,50.7095,50.6358,50.6432,11300.0
2012-05-17 10:20:00,68.68,68.79,68.68,68.74,16500.0,50.6358,50.7169,50.6358,50.68,16500.0
2012-05-17 10:25:00,68.74,68.75,68.66,68.74,11700.0,50.68,50.6874,50.621,50.68,11700.0
2012-05-17 10:30:00,68.74,68.75,68.68,68.72,15500.0,50.68,50.6874,50.6358,50.6653,15500.0
2012-05-17 10:35:00,68.7,68.77,68.66,68.77,10400.0,50.6505,50.7021,50.621,50.7021,10400.0
2012-05-17 10:40:00,68.77,68.8,68.69,68.71,7500.0,50.7021,50.7243,50.6432,50.6579,7500.0
2012-05-17 10:45:00,68.72,68.73,68.65,68.67,7300.0,50.6653,50.6727,50.6137,50.6284,7300.0
2012-05-17 10:50:00,68.65,68.73,68.61,68.66,10100.0,50.6137,50.6727,50.5842,50.621,10100.0
2012-05-17 10:55:00,68.66,68.67,68.59,68.61,9700.0,50.621,50.6284,50.5694,50.5842,9700.0
2012-05-17 11:00:00,68.61,68.68,68.61,68.66,10800.0,50.5842,50.6358,50.5842,50.621,10800.0
2012-05-17 11:05:00,68.64,68.69,68.62,68.69,16500.0,50.6063,50.6432,50.5916,50.6432,16500.0
2012-05-17 11:10:00,68.67,68.68,68.58,68.58,8200.0,50.6284,50.6358,50.5621,50.5621,8200.0
2012-05-17 11:15:00,68.58,68.58,68.46,68.49,12800.0,50.5621,50.5621,50.4736,50.4957,12800.0
2012-05-17 11:20:00,68.49,68.51,68.47,68.51,7200.0,50.4957,50.5105,50.481,50.5105,7200.0
2012-05-17 11:25:00,68.49,68.5,68.43,68.47,12600.0,50.4957,50.5031,50.4515,50.481,12600.0
2012-05-17 11:30:00,68.46,68.46,68.39,68.41,9000.0,50.4736,50.4736,50.422,50.4367,9000.0
2012-05-17 11:35:00,68.42,68.42,68.34,68.35,7500.0,50.4441,50.4441,50.3851,50.3925,7500.0
2012-05-17 11:40:00,68.34,68.37,68.34,68.36,7500.0,50.3851,50.4072,50.3851,50.3999,7500.0
2012-05-17 11:45:00,68.36,68.42,68.36,68.4,9000.0,50.3999,50.4441,50.3999,50.4294,9000.0
2012-05-17 11:50:00,68.42,68.45,68.37,68.44,8500.0,50.4441,50.4662,50.4072,50.4588,8500.0
2012-05-17 11:55:00,68.44,68.47,68.4,68.45,8700.0,50.4588,50.481,50.4294,50.4662,8700.0
2012-05-17 12:00:00,68.45,68.48,68.42,68.42,13700.0,50.4662,50.4883,50.4441,50.4441,13700.0
2012-05-17 12:05:00,68.41,68.44,68.39,68.42,7100.0,50.4367,50.4588,50.422,50.4441,7100.0
2012-05-17 12:10:00,68.42,68.45,68.42,68.45,4700.0,50.4441,50.4662,50.4441,50.4662,4700.0
2012-05-17 12:15:00,68.45,68.48,68.44,68.48,10000.0,50.4662,50.4883,50.4588,50.4883,10000.0
2012-05-17 12:20:00,68.49,68.53,68.48,68.52,19800.0,50.4957,50.5252,50.4883,50.5178,19800.0
2012-05-17 12:25:00,68.52,68.53,68.43,68.43,44500.0,50.5178,50.5252,50.4515,50.4515,44500.0
2012-05-17 12:30:00,68.42,68.48,68.41,68.46,9700.0,50.4441,50.4883,50.4367,50.4736,9700.0
2012-05-17 12:35:00,68.48,68.49,68.44,68.47,14100.0,50.4883,50.4957,50.4588,50.481,14100.0
2012-05-17 12:40:00,68.47,68.49,68.46,68.49,4700.0,50.481,50.4957,50.4736,50.4957,4700.0
2012-05-17 12:45:00,68.48,68.49,68.45,68.48,8900.0,50.4883,50.4957,50.4662,50.4883,8900.0
2012-05-17 12:50:00,68.48,68.49,68.46,68.47,3100.0,50.4883,50.4957,50.4736,50.481,3100.0
2012-05-17 12:55:00,68.47,68.48,68.42,68.42,13700.0,50.481,50.4883,50.4441,50.4441,13700.0
2012-05-17 13:00:00,68.42,68.42,68.36,68.37,12300.0,50.4441,50.4441,50.3999,50.4072,12300.0
2012-05-17 13:05:00,68.39,68.41,68.37,68.37,15700.0,50.422,50.4367,50.4072,50.4072,15700.0
2012-05-17 13:10:00,68.38,68.4,68.37,68.4,7900.0,50.4146,50.4294,50.4072,50.4294,7900.0
2012-05-17 13:15:00,68.4,68.47,68.4,68.47,10300.0,50.4294,50.481,50.4294,50.481,10300.0
2012-05-17 13:20:00,68.48,68.48,68.44,68.48,10000.0,50.4883,50.4883,50.4588,50.4883,10000.0
2012-05-17 13:25:00,68.47,68.48,68.39,68.39,16900.0,50.481,50.4883,50.422,50.422,16900.0
2012-05-17 13:30:00,68.39,68.41,68.37,68.39,27600.0,50.422,50.4367,50.4072,50.422,27600.0
2012-05-17 13:35:00,68.39,68.4,68.35,68.37,18600.0,50.422,50.4294,50.3925,50.4072,18600.0
2012-05-17 13:40:00,68.37,68.37,68.34,68.35,12000.0,50.4072,50.4072,50.3851,50.3925,12000.0
2012-05-17 13:45:00,68.36,68.37,68.32,68.32,9900.0,50.3999,50.4072,50.3704,50.3704,9900.0
2012-05-17 13:50:00,68.33,68.44,68.33,68.44,8600.0,50.3777,50.4588,50.3777,50.4588,8600.0
2012-05-17 13:55:00,68.44,68.47,68.42,68.44,8000.0,50.4588,50.481,50.4441,50.4588,8000.0
2012-05-17 14:00:00,68.42,68.42,68.36,68.36,6600.0,50.4441,50.4441,50.3999,50.3999,6600.0
2012-05-17 14:05:00,68.36,68.37,68.31,68.31,5600.0,50.3999,50.4072,50.363,50.363,5600.0
2012-05-17 14:10:00,68.31,68.31,68.25,68.25,10700.0,50.363,50.363,50.3188,50.3188,10700.0
2012-05-17 14:15:00,68.26,68.28,68.26,68.26,6500.0,50.3261,50.3409,50.3261,50.3261,6500.0
2012-05-17 14:20:00,68.27,68.35,68.27,68.35,7200.0,50.3335,50.3925,50.3335,50.3925,7200.0
2012-05-17 14:25:00,68.36,68.39,68.34,68.36,9300.0,50.3999,50.422,50.3851,50.3999,9300.0
2012-05-17 14:30:00,68.36,68.4,68.36,68.4,3400.0,50.3999,50.4294,50.3999,50.4294,3400.0
2012-05-17 14:35:00,68.4,68.4,68.31,68.32,10500.0,50.4294,50.4294,50.363,50.3704,10500.0
2012-05-17 14:40:00,68.32,68.39,68.31,68.39,6800.0,50.3704,50.422,50.363,50.422,6800.0
2012-05-17 14:45:00,68.39,68.4,68.37,68.37,6900.0,50.422,50.4294,50.4072,50.4072,6900.0
2012-05-17 14:50:00,68.38,68.4,68.34,68.34,7800.0,50.4146,50.4294,50.3851,50.3851,7800.0
2012-05-17 14:55:00,68.34,68.4,68.31,68.37,8200.0,50.3851,50.4294,50.363,50.4072,8200.0
2012-05-17 15:00:00,68.37,68.45,68.37,68.41,10000.0,50.4072,50.4662,50.4072,50.4367,10000.0
2012-05-17 15:05:00,68.4,68.42,68.3,68.3,8900.0,50.4294,50.4441,50.3556,50.3556,8900.0
2012-05-17 15:10:00,68.29,68.41,68.29,68.41,8500.0,50.3483,50.4367,50.3483,50.4367,8500.0
2012-05-17 15:15:00,68.42,68.42,68.37,68.41,8900.0,50.4441,50.4441,50.4072,50.4367,8900.0
2012-05-17 15:20:00,68.41,68.46,68.41,68.43,15500.0,50.4367,50.4736,50.4367,50.4515,15500.0
2012-05-17 15:25:00,68.42,68.45,68.41,68.43,11500.0,50.4441,50.4662,50.4367,50.4515,11500.0
2012-05-17 15:30:00,68.42,68.44,68.36,68.42,24300.0,50.4441,50.4588,50.3999,50.4441,24300.0
2012-05-17 15:35:00,68.42,68.43,68.32,68.34,23200.0,50.4441,50.4515,50.3704,50.3851,23200.0
2012-05-17 15:40:00,68.33,68.33,68.27,68.29,28500.0,50.3777,50.3777,50.3335,50.3483,28500.0
2012-05-17 15:45:00,68.29,68.32,68.27,68.32,27200.0,50.3483,50.3704,50.3335,50.3704,27200.0
2012-05-17 15:50:00,68.31,68.37,68.28,68.37,41900.0,50.363,50.4072,50.3409,50.4072,41900.0
2012-05-17 15:55:00,68.38,68.39,68.28,68.31,112600.0,50.4146,50.422,50.3409,50.363,112600.0
2012-05-18 09:30:00,68.46,68.48,68.28,68.39,139500.0,50.4736,50.4883,50.3409,50.422,139500.0
2012-05-18 09:35:00,68.37,68.5,68.36,68.47,12900.0,50.4072,50.5031,50.3999,50.481,12900.0
2012-05-18 09:40:00,68.47,68.67,68.47,68.66,10400.0,50.481,50.6284,50.481,50.621,10400.0
2012-05-18 09:45:00,68.67,68.75,68.66,68.72,25100.0,50.6284,50.6874,50.621,50.6653,25100.0
2012-05-18 09:50:00,68.69,68.75,68.59,68.66,18800.0,50.6432,50.6874,50.5694,50.621,18800.0
2012-05-18 09:55:00,68.64,68.74,68.59,68.63,38200.0,50.6063,50.68,50.5694,50.5989,38200.0
2012-05-18 10:00:00,68.63,68.63,68.54,68.58,20000.0,50.5989,50.5989,50.5326,50.5621,20000.0
2012-05-18 10:05:00,68.59,68.65,68.59,68.65,7900.0,50.5694,50.6137,50.5694,50.6137,7900.0
2012-05-18 10:10:00,68.65,68.66,68.58,68.62,11500.0,50.6137,50.621,50.5621,50.5916,11500.0
2012-05-18 10:15:00,68.62,68.62,68.5,68.5,6800.0,50.5916,50.5916,50.5031,50.5031,6800.0
2012-05-18 10:20:00,68.5,68.54,68.45,68.49,22300.0,50.5031,50.5326,50.4662,50.4957,22300.0
2012-05-18 10:25:00,68.47,68.51,68.45,68.46,8800.0,50.481,50.5105,50.4662,50.4736,8800.0
2012-05-18 10:30:00,68.47,68.47,68.3,68.31,21700.0,50.481,50.481,50.3556,50.363,21700.0
2012-05-18 10:35:00,68.3,68.31,68.14,68.14,9000.0,50.3556,50.363,50.2377,50.2377,9000.0
2012-05-18 10:40:00,68.15,68.15,68.07,68.12,20600.0,50.245,50.245,50.1861,50.2229,20600.0
2012-05-18 10:45:00,68.11,68.14,68.03,68.03,8600.0,50.2155,50.2377,50.1566,50.1566,8600.0
2012-05-18 10:50:00,68.03,68.05,68.02,68.05,14300.0,50.1566,50.1713,50.1492,50.1713,14300.0
2012-05-18 10:55:00,68.04,68.04,67.95,67.96,19200.0,50.1639,50.1639,50.0976,50.105,19200.0
2012-05-18 11:00:00,67.96,68.03,67.95,68.0,13700.0,50.105,50.1566,50.0976,50.1344,13700.0
2012-05-18 11:05:00,68.0,68.01,67.9,67.9,6800.0,50.1344,50.1418,50.0607,50.0607,6800.0
2012-05-18 11:10:00,67.91,68.0,67.91,67.97,8200.0,50.0681,50.1344,50.0681,50.1123,8200.0
2012-05-18 11:15:00,67.99,68.0,67.95,67.96,11000.0,50.1271,50.1344,50.0976,50.105,11000.0
2012-05-18 11:20:00,67.98,68.0,67.96,67.96,9500.0,50.1197,50.1344,50.105,50.105,9500.0
2012-05-18 11:25:00,67.96,67.98,67.88,67.88,10400.0,50.105,50.1197,50.046,50.046,10400.0
2012-05-18 11:30:00,67.88,67.94,67.84,67.87,12300.0,50.046,50.0902,50.0165,50.0386,12300.0
2012-05-18 11:35:00,67.88,67.88,67.77,67.81,10800.0,50.046,50.046,49.9649,49.9944,10800.0
2012-05-18 11:40:00,67.79,67.89,67.79,67.89,7700.0,49.9796,50.0533,49.9796,50.0533,7700.0
2012-05-18 11:45:00,67.91,67.95,67.87,67.91,12600.0,50.0681,50.0976,50.0386,50.0681,12600.0
2012-05-18 11:50:00,67.9,67.9,67.78,67.84,13000.0,50.0607,50.0607,49.9722,50.0165,13000.0
2012-05-18 11:55:00,67.84,67.85,67.77,67.8,13400.0,50.0165,50.0239,49.9649,49.987,13400.0
2012-05-18 12:00:00,67.79,67.88,67.78,67.81,15200.0,49.9796,50.046,49.9722,49.9944,15200.0
2012-05-18 12:05:00,67.82,67.89,67.79,67.88,8900.0,50.0017,50.0533,49.9796,50.046,8900.0
2012-05-18 12:10:00,67.87,67.92,67.86,67.91,7400.0,50.0386,50.0755,50.0312,50.0681,7400.0
2012-05-18 12:15:00,67.89,67.9,67.84,67.85,8100.0,50.0533,50.0607,50.0165,50.0239,8100.0
2012-05-18 12:20:00,67.85,67.89,67.82,67.83,23700.0,50.0239,50.0533,50.0017,50.0091,23700.0
2012-05-18 12:25:00,67.83,67.86,67.81,67.82,12700.0,50.0091,50.0312,49.9944,50.0017,12700.0
2012-05-18 12:30:00,67.81,67.84,67.8,67.8,7800.0,49.9944,50.0165,49.987,49.987,7800.0
2012-05-18 12:35:00,67.81,67.81,67.73,67.76,14600.0,49.9944,49.9944,49.9354,49.9575,14600.0
2012-05-18 12:40:00,67.76,67.84,67.75,67.82,12000.0,49.9575,50.0165,49.9501,50.0017,12000.0
2012-05-18 12:45:00,67.81,67.82,67.74,67.76,32700.0,49.9944,50.0017,49.9428,49.9575,32700.0
2012-05-18 12:50:00,67.76,67.77,67.7,67.7,9000.0,49.9575,49.9649,49.9133,49.9133,9000.0
2012-05-18 12:55:00,67.7,67.72,67.67,67.69,7800.0,49.9133,49.928,49.8911,49.9059,7800.0
2012-05-18 13:00:00,67.68,67.7,67.67,67.68,5600.0,49.8985,49.9133,49.8911,49.8985,5600.0
2012-05-18 13:05:00,67.7,67.71,67.67,67.71,3500.0,49.9133,49.9206,49.8911,49.9206,3500.0
2012-05-18 13:10:00,67.7,67.76,67.7,67.74,4900.0,49.9133,49.9575,49.9133,49.9428,4900.0
2012-05-18 13:15:00,67.73,67.83,67.73,67.79,8900.0,49.9354,50.0091,49.9354,49.9796,8900.0
2012-05-18 13:20:00,67.8,67.81,67.74,67.74,6000.0,49.987,49.9944,49.9428,49.9428,6000.0
2012-05-18 13:25:00,67.73,67.74,67.71,67.74,5500.0,49.9354,49.9428,49.9206,49.9428,5500.0
2012-05-18 13:30:00,67.74,67.81,67.74,67.8,6400.0,49.9428,49.9944,49.9428,49.987,6400.0
2012-05-18 13:35:00,67.79,67.83,67.73,67.73,13300.0,49.9796,50.0091,49.9354,49.9354,13300.0
2012-05-18 13:40:00,67.73,67.8,67.72,67.72,5700.0,49.9354,49.987,49.928,49.928,5700.0
2012-05-18 13:45:00,67.72,67.73,67.67,67.68,19200.0,49.928,49.9354,49.8911,49.8985,19200.0
2012-05-18 13:50:00,67.7,67.7,67.61,67.65,12600.0,49.9133,49.9133,49.8469,49.8764,12600.0
2012-05-18 13:55:00,67.65,67.65,67.6,67.6,8300.0,49.8764,49.8764,49.8395,49.8395,8300.0
2012-05-18 14:00:00,67.6,67.65,67.59,67.65,4900.0,49.8395,49.8764,49.8322,49.8764,4900.0
2012-05-18 14:05:00,67.65,67.65,67.54,67.57,10900.0,49.8764,49.8764,49.7953,49.8174,10900.0
2012-05-18 14:10:00,67.58,67.64,67.56,67.64,6900.0,49.8248,49.869,49.81,49.869,6900.0
2012-05-18 14:15:00,67.66,67.66,67.53,67.53,13000.0,49.8838,49.8838,49.7879,49.7879,13000.0
2012-05-18 14:20:00,67.54,67.56,67.5,67.53,13000.0,49.7953,49.81,49.7658,49.7879,13000.0
2012-05-18 14:25:00,67.52,67.54,67.47,67.52,12600.0,49.7806,49.7953,49.7437,49.7806,12600.0
2012-05-18 14:30:00,67.51,67.51,67.39,67.41,26500.0,49.7732,49.7732,49.6847,49.6995,26500.0
2012-05-18 14:35:00,67.42,67.47,67.41,67.43,10400.0,49.7068,49.7437,49.6995,49.7142,10400.0
2012-05-18 14:40:00,67.42,67.43,67.37,67.39,13000.0,49.7068,49.7142,49.67,49.6847,13000.0
2012-05-18 14:45:00,67.39,67.44,67.39,67.42,12100.0,49.6847,49.7216,49.6847,49.7068,12100.0
2012-05-18 14:50:00,67.44,67.48,67.44,67.48,14100.0,49.7216,49.7511,49.7216,49.7511,14100.0
2012-05-18 14:55:00,67.47,67.49,67.43,67.45,11800.0,49.7437,49.7584,49.7142,49.7289,11800.0
2012-05-18 15:00:00,67.45,67.45,67.38,67.44,19300.0,49.7289,49.7289,49.6773,49.7216,19300.0
2012-05-18 15:05:00,67.42,67.53,67.4,67.53,29200.0,49.7068,49.7879,49.6921,49.7879,29200.0
2012-05-18 15:10:00,67.51,67.6,67.51,67.56,12300.0,49.7732,49.8395,49.7732,49.81,12300.0
2012-05-18 15:15:00,67.56,67.59,67.51,67.52,29600.0,49.81,49.8322,49.7732,49.7806,29600.0
2012-05-18 15:20:00,67.51,67.52,67.39,67.4,23700.0,49.7732,49.7806,49.6847,49.6921,23700.0
2012-05-18 15:25:00,67.4,67.46,67.39,67.44,10900.0,49.6921,49.7363,49.6847,49.7216,10900.0
2012-05-18 15:30:00,67.43,67.43,67.3,67.31,26900.0,49.7142,49.7142,49.6184,49.6257,26900.0
2012-05-18 15:35:00,67.33,67.4,67.33,67.39,12300.0,49.6405,49.6921,49.6405,49.6847,12300.0
2012-05-18 15:40:00,67.4,67.44,67.38,67.41,32300.0,49.6921,49.7216,49.6773,49.6995,32300.0
2012-05-18 15:45:00,67.41,67.53,67.41,67.43,40800.0,49.6995,49.7879,49.6995,49.7142,40800.0
2012-05-18 15:50:00,67.41,67.42,67.34,67.36,31400.0,49.6995,49.7068,49.6478,49.6626,31400.0
2012-05-18 15:55:00,67.37,67.46,67.36,67.42,54200.0,49.67,49.7363,49.6626,49.7068,54200.0
2012-05-21 09:30:00,67.99,67.99,67.41,67.7,16800.0,50.1271,50.1271,49.6995,49.9133,16800.0
2012-05-21 09:35:00,67.7,67.75,67.65,67.75,9600.0,49.9133,49.9501,49.8764,49.9501,9600.0
2012-05-21 09:40:00,67.75,67.75,67.55,67.6,8400.0,49.9501,49.9501,49.8027,49.8395,8400.0
2012-05-21 09:45:00,67.6,67.6,67.38,67.43,10300.0,49.8395,49.8395,49.6773,49.7142,10300.0
2012-05-21 09:50:00,67.39,67.39,66.97,67.0,59400.0,49.6847,49.6847,49.3751,49.3972,59400.0
2012-05-21 09:55:00,67.0,67.32,67.0,67.28,22800.0,49.3972,49.6331,49.3972,49.6036,22800.0
2012-05-21 10:00:00,67.31,67.41,67.28,67.29,24300.0,49.6257,49.6995,49.6036,49.611,24300.0
2012-05-21 10:05:00,67.32,67.4,67.3,67.36,8500.0,49.6331,49.6921,49.6184,49.6626,8500.0
2012-05-21 10:10:00,67.38,67.4,67.28,67.28,6100.0,49.6773,49.6921,49.6036,49.6036,6100.0
2012-05-21 10:15:00,67.27,67.39,67.27,67.39,6300.0,49.5962,49.6847,49.5962,49.6847,6300.0
2012-05-21 10:20:00,67.36,67.37,67.28,67.28,5900.0,49.6626,49.67,49.6036,49.6036,5900.0
2012-05-21 10:25:00,67.27,67.35,67.26,67.32,10800.0,49.5962,49.6552,49.5889,49.6331,10800.0
2012-05-21 10:30:00,67.32,67.4,67.31,67.4,11700.0,49.6331,49.6921,49.6257,49.6921,11700.0
2012-05-21 10:35:00,67.4,67.43,67.36,67.36,10200.0,49.6921,49.7142,49.6626,49.6626,10200.0
2012-05-21 10:40:00,67.37,67.38,67.35,67.35,3900.0,49.67,49.6773,49.6552,49.6552,3900.0
2012-05-21 10:45:00,67.36,67.39,67.34,67.37,5900.0,49.6626,49.6847,49.6478,49.67,5900.0
2012-05-21 10:50:00,67.37,67.4,67.34,67.4,64300.0,49.67,49.6921,49.6478,49.6921,64300.0
2012-05-21 10:55:00,67.41,67.48,67.4,67.43,45100.0,49.6995,49.7511,49.6921,49.7142,45100.0
2012-05-21 11:00:00,67.43,67.46,67.4,67.46,7600.0,49.7142,49.7363,49.6921,49.7363,7600.0
2012-05-21 11:05:00,67.45,67.47,67.3,67.3,18300.0,49.7289,49.7437,49.6184,49.6184,18300.0
2012-05-21 11:10:00,67.29,67.29,67.22,67.26,7000.0,49.611,49.611,49.5594,49.5889,7000.0
2012-05-21 11:15:00,67.27,67.3,67.25,67.28,5500.0,49.5962,49.6184,49.5815,49.6036,5500.0
2012-05-21 11:20:00,67.29,67.3,67.21,67.24,9200.0,49.611,49.6184,49.552,49.5741,9200.0
2012-05-21 11:25:00,67.25,67.27,67.2,67.27,39000.0,49.5815,49.5962,49.5446,49.5962,39000.0
2012-05-21 11:30:00,67.27,67.32,67.26,67.32,5200.0,49.5962,49.6331,49.5889,49.6331,5200.0
2012-05-21 11:35:00,67.32,67.41,67.3,67.34,21700.0,49.6331,49.6995,49.6184,49.6478,21700.0
2012-05-21 11:40:00,67.33,67.4,67.31,67.4,4200.0,49.6405,49.6921,49.6257,49.6921,4200.0
2012-05-21 11:45:00,67.4,67.45,67.4,67.41,8000.0,49.6921,49.7289,49.6921,49.6995,8000.0
2012-05-21 11:50:00,67.41,67.44,67.41,67.44,3300.0,49.6995,49.7216,49.6995,49.7216,3300.0
2012-05-21 11:55:00,67.44,67.45,67.41,67.44,7700.0,49.7216,49.7289,49.6995,49.7216,7700.0
2012-05-21 12:00:00,67.44,67.5,67.42,67.5,6500.0,49.7216,49.7658,49.7068,49.7658,6500.0
2012-05-21 12:05:00,67.49,67.52,67.49,67.5,4100.0,49.7584,49.7806,49.7584,49.7658,4100.0
2012-05-21 12:10:00,67.51,67.53,67.45,67.51,12200.0,49.7732,49.7879,49.7289,49.7732,12200.0
2012-05-21 12:15:00,67.51,67.58,67.51,67.58,2100.0,49.7732,49.8248,49.7732,49.8248,2100.0
2012-05-21 12:20:00,67.57,67.64,67.55,67.63,12600.0,49.8174,49.869,49.8027,49.8617,12600.0
2012-05-21 12:25:00,67.63,67.65,67.6,67.65,13500.0,49.8617,49.8764,49.8395,49.8764,13500.0
2012-05-21 12:30:00,67.66,67.66,67.59,67.61,7700.0,49.8838,49.8838,49.8322,49.8469,7700.0
2012-05-21 12:35:00,67.62,67.7,67.61,67.7,3300.0,49.8543,49.9133,49.8469,49.9133,3300.0
2012-05-21 12:40:00,67.69,67.72,67.67,67.68,12800.0,49.9059,49.928,49.8911,49.8985,12800.0
2012-05-21 12:45:00,67.68,67.69,67.63,67.68,3500.0,49.8985,49.9059,49.8617,49.8985,3500.0
2012-05-21 12:50:00,67.67,67.69,67.65,67.69,13200.0,49.8911,49.9059,49.8764,49.9059,13200.0
2012-05-21 12:55:00,67.7,67.72,67.69,67.7,6000.0,49.9133,49.928,49.9059,49.9133,6000.0
2012-05-21 13:00:00,67.72,67.77,67.71,67.75,8000.0,49.928,49.9649,49.9206,49.9501,8000.0
2012-05-21 13:05:00,67.76,67.82,67.75,67.82,11400.0,49.9575,50.0017,49.9501,50.0017,11400.0
2012-05-21 13:10:00,67.81,67.89,67.8,67.83,15100.0,49.9944,50.0533,49.987,50.0091,15100.0
2012-05-21 13:15:00,67.82,67.86,67.82,67.84,7500.0,50.0017,50.0312,50.0017,50.0165,7500.0
2012-05-21 13:20:00,67.83,67.84,67.79,67.83,4100.0,50.0091,50.0165,49.9796,50.0091,4100.0
2012-05-21 13:25:00,67.81,67.84,67.79,67.79,6600.0,49.9944,50.0165,49.9796,49.9796,6600.0
2012-05-21 13:30:00,67.79,67.8,67.73,67.73,18100.0,49.9796,49.987,49.9354,49.9354,18100.0
2012-05-21 13:35:00,67.71,67.71,67.65,67.65,6000.0,49.9206,49.9206,49.8764,49.8764,6000.0
2012-05-21 13:40:00,67.63,67.68,67.63,67.68,4900.0,49.8617,49.8985,49.8617,49.8985,4900.0
2012-05-21 13:45:00,67.68,67.72,67.67,67.67,6500.0,49.8985,49.928,49.8911,49.8911,6500.0
2012-05-21 13:50:00,67.67,67.67,67.56,67.61,38600.0,49.8911,49.8911,49.81,49.8469,38600.0
2012-05-21 13:55:00,67.63,67.64,67.59,67.6,6800.0,49.8617,49.869,49.8322,49.8395,6800.0
2012-05-21 14:00:00,67.61,67.62,67.54,67.56,3400.0,49.8469,49.8543,49.7953,49.81,3400.0
2012-05-21 14:05:00,67.56,67.6,67.53,67.6,3800.0,49.81,49.8395,49.7879,49.8395,3800.0
2012-05-21 14:10:00,67.6,67.61,67.56,67.6,4000.0,49.8395,49.8469,49.81,49.8395,4000.0
2012-05-21 14:15:00,67.59,67.61,67.56,67.61,3900.0,49.8322,49.8469,49.81,49.8469,3900.0
2012-05-21 14:20:00,67.64,67.69,67.63,67.63,3400.0,49.869,49.9059,49.8617,49.8617,3400.0
2012-05-21 14:25:00,67.65,67.65,67.59,67.59,4400.0,49.8764,49.8764,49.8322,49.8322,4400.0
2012-05-21 14:30:00,67.57,67.59,67.56,67.59,6800.0,49.8174,49.8322,49.81,49.8322,6800.0
2012-05-21 14:35:00,67.59,67.64,67.59,67.61,5100.0,49.8322,49.869,49.8322,49.8469,5100.0
2012-05-21 14:40:00,67.59,67.65,67.59,67.65,5600.0,49.8322,49.8764,49.8322,49.8764,5600.0
2012-05-21 14:45:00,67.66,67.66,67.6,67.6,4500.0,49.8838,49.8838,49.8395,49.8395,4500.0
2012-05-21 14:50:00,67.6,67.62,67.6,67.61,4100.0,49.8395,49.8543,49.8395,49.8469,4100.0
2012-05-21 14:55:00,67.62,67.67,67.61,67.64,3900.0,49.8543,49.8911,49.8469,49.869,3900.0
2012-05-21 15:00:00,67.64,67.67,67.62,67.65,8900.0,49.869,49.8911,49.8543,49.8764,8900.0
2012-05-21 15:05:00,67.66,67.67,67.59,67.6,11600.0,49.8838,49.8911,49.8322,49.8395,11600.0
2012-05-21 15:10:00,67.59,67.6,67.56,67.56,7400.0,49.8322,49.8395,49.81,49.81,7400.0
2012-05-21 15:15:00,67.56,67.59,67.56,67.58,11100.0,49.81,49.8322,49.81,49.8248,11100.0
2012-05-21 15:20:00,67.57,67.63,67.56,67.63,13400.0,49.8174,49.8617,49.81,49.8617,13400.0
2012-05-21 15:25:00,67.62,67.63,67.55,67.56,8600.0,49.8543,49.8617,49.8027,49.81,8600.0
2012-05-21 15:30:00,67.55,67.63,67.53,67.63,16100.0,49.8027,49.8617,49.7879,49.8617,16100.0
2012-05-21 15:35:00,67.64,67.67,67.64,67.67,10600.0,49.869,49.8911,49.869,49.8911,10600.0
2012-05-21 15:40:00,67.67,67.7,67.65,67.7,9700.0,49.8911,49.9133,49.8764,49.9133,9700.0
2012-05-21 15:45:00,67.69,67.7,67.61,67.66,23600.0,49.9059,49.9133,49.8469,49.8838,23600.0
2012-05-21 15:50:00,67.67,67.7,67.65,67.68,35000.0,49.8911,49.9133,49.8764,49.8985,35000.0
2012-05-21 15:55:00,67.69,67.69,67.65,67.68,56700.0,49.9059,49.9059,49.8764,49.8985,56700.0
2012-05-22 09:30:00,67.43,67.83,67.43,67.78,17400.0,49.7142,50.0091,49.7142,49.9722,17400.0
2012-05-22 09:35:00,67.78,67.81,67.76,67.8,5600.0,49.9722,49.9944,49.9575,49.987,5600.0
2012-05-22 09:40:00,67.81,67.92,67.81,67.92,7800.0,49.9944,50.0755,49.9944,50.0755,7800.0
2012-05-22 09:45:00,67.92,67.94,67.69,67.7,29200.0,50.0755,50.0902,49.9059,49.9133,29200.0
2012-05-22 09:50:00,67.71,67.76,67.68,67.73,9900.0,49.9206,49.9575,49.8985,49.9354,9900.0
2012-05-22 09:55:00,67.74,67.74,67.47,67.47,17100.0,49.9428,49.9428,49.7437,49.7437,17100.0
2012-05-22 10:00:00,67.49,67.7,67.49,67.7,15000.0,49.7584,49.9133,49.7584,49.9133,15000.0
2012-05-22 10:05:00,67.7,67.9,67.7,67.9,13900.0,49.9133,50.0607,49.9133,50.0607,13900.0
2012-05-22 10:10:00,67.91,67.97,67.9,67.95,13700.0,50.0681,50.1123,50.0607,50.0976,13700.0
2012-05-22 10:15:00,67.95,67.97,67.86,67.88,14000.0,50.0976,50.1123,50.0312,50.046,14000.0
2012-05-22 10:20:00,67.88,67.89,67.82,67.88,7800.0,50.046,50.0533,50.0017,50.046,7800.0
2012-05-22 10:25:00,67.86,67.94,67.86,67.94,6100.0,50.0312,50.0902,50.0312,50.0902,6100.0
2012-05-22 10:30:00,67.95,67.99,67.95,67.98,8500.0,50.0976,50.1271,50.0976,50.1197,8500.0
2012-05-22 10:35:00,67.98,67.98,67.87,67.88,9900.0,50.1197,50.1197,50.0386,50.046,9900.0
2012-05-22 10:40:00,67.88,67.88,67.71,67.75,40800.0,50.046,50.046,49.9206,49.9501,40800.0
2012-05-22 10:45:00,67.76,67.86,67.75,67.85,8400.0,49.9575,50.0312,49.9501,50.0239,8400.0
2012-05-22 10:50:00,67.86,67.86,67.81,67.85,5900.0,50.0312,50.0312,49.9944,50.0239,5900.0
2012-05-22 10:55:00,67.84,67.94,67.84,67.94,5200.0,50.0165,50.0902,50.0165,50.0902,5200.0
2012-05-22 11:00:00,67.94,68.0,67.94,68.0,6500.0,50.0902,50.1344,50.0902,50.1344,6500.0
2012-05-22 11:05:00,68.0,68.0,67.87,67.87,21400.0,50.1344,50.1344,50.0386,50.0386,21400.0
2012-05-22 11:10:00,67.85,67.86,67.75,67.76,16600.0,50.0239,50.0312,49.9501,49.9575,16600.0
2012-05-22 11:15:00,67.77,67.79,67.75,67.78,10000.0,49.9649,49.9796,49.9501,49.9722,10000.0
2012-05-22 11:20:00,67.8,67.87,67.79,67.87,3200.0,49.987,50.0386,49.9796,50.0386,3200.0
2012-05-22 11:25:00,67.87,67.89,67.85,67.87,4200.0,50.0386,50.0533,50.0239,50.0386,4200.0
2012-05-22 11:30:00,67.85,67.89,67.82,67.89,6300.0,50.0239,50.0533,50.0017,50.0533,6300.0
2012-05-22 11:35:00,67.88,67.94,67.88,67.94,3800.0,50.046,50.0902,50.046,50.0902,3800.0
2012-05-22 11:40:00,67.94,67.97,67.93,67.95,6900.0,50.0902,50.1123,50.0828,50.0976,6900.0
2012-05-22 11:45:00,67.96,67.98,67.94,67.95,7200.0,50.105,50.1197,50.0902,50.0976,7200.0
2012-05-22 11:50:00,67.96,67.99,67.94,67.98,14700.0,50.105,50.1271,50.0902,50.1197,14700.0
2012-05-22 11:55:00,67.97,68.0,67.96,67.98,5900.0,50.1123,50.1344,50.105,50.1197,5900.0
2012-05-22 12:00:00,67.99,68.0,67.9,67.9,21800.0,50.1271,50.1344,50.0607,50.0607,21800.0
2012-05-22 12:05:00,67.9,67.92,67.83,67.83,8000.0,50.0607,50.0755,50.0091,50.0091,8000.0
2012-05-22 12:10:00,67.83,67.83,67.78,67.78,6100.0,50.0091,50.0091,49.9722,49.9722,6100.0
2012-05-22 12:15:00,67.77,67.78,67.74,67.75,7600.0,49.9649,49.9722,49.9428,49.9501,7600.0
2012-05-22 12:20:00,67.75,67.86,67.75,67.86,9100.0,49.9501,50.0312,49.9501,50.0312,9100.0
2012-05-22 12:25:00,67.86,67.92,67.85,67.86,11100.0,50.0312,50.0755,50.0239,50.0312,11100.0
2012-05-22 12:30:00,67.86,67.9,67.86,67.89,9100.0,50.0312,50.0607,50.0312,50.0533,9100.0
2012-05-22 12:35:00,67.88,67.88,67.85,67.86,3700.0,50.046,50.046,50.0239,50.0312,3700.0
2012-05-22 12:40:00,67.87,67.93,67.87,67.88,9500.0,50.0386,50.0828,50.0386,50.046,9500.0
2012-05-22 12:45:00,67.87,67.95,67.86,67.94,7100.0,50.0386,50.0976,50.0312,50.0902,7100.0
2012-05-22 12:50:00,67.94,67.95,67.91,67.93,9000.0,50.0902,50.0976,50.0681,50.0828,9000.0
2012-05-22 12:55:00,67.92,67.96,67.9,67.96,8200.0,50.0755,50.105,50.0607,50.105,8200.0
2012-05-22 13:00:00,67.95,67.96,67.93,67.93,11900.0,50.0976,50.105,50.0828,50.0828,11900.0
2012-05-22 13:05:00,67.93,67.97,67.89,67.97,12500.0,50.0828,50.1123,50.0533,50.1123,12500.0
2012-05-22 13:10:00,67.96,67.99,67.94,67.99,11500.0,50.105,50.1271,50.0902,50.1271,11500.0
2012-05-22 13:15:00,67.98,67.98,67.88,67.89,7300.0,50.1197,50.1197,50.046,50.0533,7300.0
2012-05-22 13:20:00,67.89,67.97,67.89,67.96,8900.0,50.0533,50.1123,50.0533,50.105,8900.0
2012-05-22 13:25:00,67.96,67.98,67.96,67.97,3400.0,50.105,50.1197,50.105,50.1123,3400.0
2012-05-22 13:30:00,67.96,67.98,67.94,67.97,15200.0,50.105,50.1197,50.0902,50.1123,15200.0
2012-05-22 13:35:00,67.97,67.97,67.89,67.89,15200.0,50.1123,50.1123,50.0533,50.0533,15200.0
2012-05-22 13:40:00,67.89,67.9,67.84,67.84,12900.0,50.0533,50.0607,50.0165,50.0165,12900.0
2012-05-22 13:45:00,67.84,67.84,67.77,67.79,8400.0,50.0165,50.0165,49.9649,49.9796,8400.0
2012-05-22 13:50:00,67.79,67.81,67.76,67.79,6600.0,49.9796,49.9944,49.9575,49.9796,6600.0
2012-05-22 13:55:00,67.8,67.81,67.77,67.77,5700.0,49.987,49.9944,49.9649,49.9649,5700.0
2012-05-22 14:00:00,67.79,67.87,67.77,67.87,9100.0,49.9796,50.0386,49.9649,50.0386,9100.0
2012-05-22 14:05:00,67.87,67.88,67.81,67.82,15200.0,50.0386,50.046,49.9944,50.0017,15200.0
2012-05-22 14:10:00,67.81,67.81,67.76,67.76,11400.0,49.9944,49.9944,49.9575,49.9575,11400.0
2012-05-22 14:15:00,67.77,67.79,67.71,67.79,12800.0,49.9649,49.9796,49.9206,49.9796,12800.0
2012-05-22 14:20:00,67.78,67.81,67.73,67.75,13500.0,49.9722,49.9944,49.9354,49.9501,13500.0
2012-05-22 14:25:00,67.74,67.75,67.74,67.75,4000.0,49.9428,49.9501,49.9428,49.9501,4000.0
2012-05-22 14:30:00,67.75,67.76,67.69,67.71,13800.0,49.9501,49.9575,49.9059,49.9206,13800.0
2012-05-22 14:35:00,67.7,67.73,67.68,67.73,7300.0,49.9133,49.9354,49.8985,49.9354,7300.0
2012-05-22 14:40:00,67.72,67.79,67.72,67.79,8600.0,49.928,49.9796,49.928,49.9796,8600.0
2012-05-22 14:45:00,67.78,67.79,67.73,67.79,8900.0,49.9722,49.9796,49.9354,49.9796,8900.0
2012-05-22 14:50:00,67.79,67.82,67.79,67.79,10100.0,49.9796,50.0017,49.9796,49.9796,10100.0
2012-05-22 14:55:00,67.8,67.84,67.79,67.84,8300.0,49.987,50.0165,49.9796,50.0165,8300.0
2012-05-22 15:00:00,67.83,67.86,67.81,67.84,21600.0,50.0091,50.0312,49.9944,50.0165,21600.0
2012-05-22 15:05:00,67.84,67.87,67.83,67.85,26800.0,50.0165,50.0386,50.0091,50.0239,26800.0
2012-05-22 15:10:00,67.84,67.89,67.84,67.88,16000.0,50.0165,50.0533,50.0165,50.046,16000.0
2012-05-22 15:15:00,67.87,67.91,67.87,67.88,12200.0,50.0386,50.0681,50.0386,50.046,12200.0
2012-05-22 15:20:00,67.88,67.88,67.83,67.85,15800.0,50.046,50.046,50.0091,50.0239,15800.0
2012-05-22 15:25:00,67.85,67.91,67.8,67.8,19700.0,50.0239,50.0681,49.987,49.987,19700.0
2012-05-22 15:30:00,67.8,67.82,67.74,67.75,18400.0,49.987,50.0017,49.9428,49.9501,18400.0
2012-05-22 15:35:00,67.73,67.79,67.7,67.74,24600.0,49.9354,49.9796,49.9133,49.9428,24600.0
2012-05-22 15:40:00,67.73,67.78,67.69,67.72,27900.0,49.9354,49.9722,49.9059,49.928,27900.0
2012-05-22 15:45:00,67.73,67.82,67.7,67.72,42000.0,49.9354,50.0017,49.9133,49.928,42000.0
2012-05-22 15:50:00,67.71,67.81,67.69,67.8,37400.0,49.9206,49.9944,49.9059,49.987,37400.0
2012-05-22 15:55:00,67.8,67.89,67.78,67.88,71700.0,49.987,50.0533,49.9722,50.046,71700.0
2012-05-23 09:30:00,67.25,67.45,67.21,67.28,19100.0,49.8618,50.0101,49.8321,49.884,19100.0
2012-05-23 09:35:00,67.31,67.43,67.29,67.37,13000.0,49.9063,49.9952,49.8914,49.9508,13000.0
2012-05-23 09:40:00,67.37,67.4,67.34,67.37,7500.0,49.9508,49.973,49.9285,49.9508,7500.0
2012-05-23 09:45:00,67.35,67.4,67.24,67.24,5900.0,49.9359,49.973,49.8544,49.8544,5900.0
2012-05-23 09:50:00,67.26,67.34,67.24,67.27,8700.0,49.8692,49.9285,49.8544,49.8766,8700.0
2012-05-23 09:55:00,67.26,67.38,67.26,67.29,13700.0,49.8692,49.9582,49.8692,49.8914,13700.0
2012-05-23 10:00:00,67.28,67.28,67.15,67.18,20500.0,49.884,49.884,49.7876,49.8099,20500.0
2012-05-23 10:05:00,67.18,67.35,67.18,67.35,10300.0,49.8099,49.9359,49.8099,49.9359,10300.0
2012-05-23 10:10:00,67.33,67.35,67.25,67.25,8200.0,49.9211,49.9359,49.8618,49.8618,8200.0
2012-05-23 10:15:00,67.27,67.34,67.27,67.31,11500.0,49.8766,49.9285,49.8766,49.9063,11500.0
2012-05-23 10:20:00,67.32,67.37,67.26,67.28,38400.0,49.9137,49.9508,49.8692,49.884,38400.0
2012-05-23 10:25:00,67.27,67.34,67.26,67.3,16000.0,49.8766,49.9285,49.8692,49.8989,16000.0
2012-05-23 10:30:00,67.3,67.31,67.13,67.14,12000.0,49.8989,49.9063,49.7728,49.7802,12000.0
2012-05-23 10:35:00,67.13,67.16,67.04,67.04,8500.0,49.7728,49.7951,49.7061,49.7061,8500.0
2012-05-23 10:40:00,67.05,67.08,67.05,67.08,3800.0,49.7135,49.7357,49.7135,49.7357,3800.0
2012-05-23 10:45:00,67.06,67.09,67.03,67.06,12800.0,49.7209,49.7431,49.6987,49.7209,12800.0
2012-05-23 10:50:00,67.07,67.2,67.05,67.2,6000.0,49.7283,49.8247,49.7135,49.8247,6000.0
2012-05-23 10:55:00,67.19,67.25,67.18,67.19,10900.0,49.8173,49.8618,49.8099,49.8173,10900.0
2012-05-23 11:00:00,67.18,67.23,67.17,67.21,6100.0,49.8099,49.847,49.8025,49.8321,6100.0
2012-05-23 11:05:00,67.2,67.34,67.2,67.28,9000.0,49.8247,49.9285,49.8247,49.884,9000.0
2012-05-23 11:10:00,67.28,67.29,67.22,67.22,8900.0,49.884,49.8914,49.8395,49.8395,8900.0
2012-05-23 11:15:00,67.24,67.24,67.16,67.17,5400.0,49.8544,49.8544,49.7951,49.8025,5400.0
2012-05-23 11:20:00,67.17,67.2,67.15,67.19,5500.0,49.8025,49.8247,49.7876,49.8173,5500.0
2012-05-23 11:25:00,67.18,67.18,67.13,67.16,4500.0,49.8099,49.8099,49.7728,49.7951,4500.0
2012-05-23 11:30:00,67.17,67.21,67.15,67.16,6100.0,49.8025,49.8321,49.7876,49.7951,6100.0
2012-05-23 11:35:00,67.16,67.16,67.08,67.08,11900.0,49.7951,49.7951,49.7357,49.7357,11900.0
2012-05-23 11:40:00,67.09,67.14,67.09,67.11,6800.0,49.7431,49.7802,49.7431,49.758,6800.0
2012-05-23 11:45:00,67.11,67.12,67.07,67.09,16100.0,49.758,49.7654,49.7283,49.7431,16100.0
2012-05-23 11:50:00,67.08,67.08,67.06,67.08,4000.0,49.7357,49.7357,49.7209,49.7357,4000.0
2012-05-23 11:55:00,67.08,67.08,67.05,67.05,8500.0,49.7357,49.7357,49.7135,49.7135,8500.0
2012-05-23 12:00:00,67.05,67.05,66.95,66.98,13500.0,49.7135,49.7135,49.6393,49.6616,13500.0
2012-05-23 12:05:00,66.97,67.03,66.94,67.03,5400.0,49.6542,49.6987,49.6319,49.6987,5400.0
2012-05-23 12:10:00,67.04,67.11,67.04,67.09,2500.0,49.7061,49.758,49.7061,49.7431,2500.0
2012-05-23 12:15:00,67.11,67.14,67.09,67.13,22100.0,49.758,49.7802,49.7431,49.7728,22100.0
2012-05-23 12:20:00,67.12,67.12,67.02,67.03,4900.0,49.7654,49.7654,49.6912,49.6987,4900.0
2012-05-23 12:25:00,67.03,67.04,66.97,67.0,10800.0,49.6987,49.7061,49.6542,49.6764,10800.0
2012-05-23 12:30:00,66.99,67.03,66.99,67.02,4100.0,49.669,49.6987,49.669,49.6912,4100.0
2012-05-23 12:35:00,67.02,67.09,67.02,67.09,3800.0,49.6912,49.7431,49.6912,49.7431,3800.0
2012-05-23 12:40:00,67.09,67.11,67.04,67.11,6000.0,49.7431,49.758,49.7061,49.758,6000.0
2012-05-23 12:45:00,67.11,67.17,67.1,67.17,1900.0,49.758,49.8025,49.7506,49.8025,1900.0
2012-05-23 12:50:00,67.16,67.16,67.13,67.13,4700.0,49.7951,49.7951,49.7728,49.7728,4700.0
2012-05-23 12:55:00,67.12,67.12,67.03,67.03,2900.0,49.7654,49.7654,49.6987,49.6987,2900.0
2012-05-23 13:00:00,67.05,67.08,67.02,67.05,3500.0,49.7135,49.7357,49.6912,49.7135,3500.0
2012-05-23 13:05:00,67.05,67.05,67.01,67.01,5300.0,49.7135,49.7135,49.6838,49.6838,5300.0
2012-05-23 13:10:00,67.0,67.06,67.0,67.01,5700.0,49.6764,49.7209,49.6764,49.6838,5700.0
2012-05-23 13:15:00,67.01,67.04,66.99,66.99,3200.0,49.6838,49.7061,49.669,49.669,3200.0
2012-05-23 13:20:00,66.98,67.09,66.98,67.07,3500.0,49.6616,49.7431,49.6616,49.7283,3500.0
2012-05-23 13:25:00,67.05,67.1,67.05,67.08,1400.0,49.7135,49.7506,49.7135,49.7357,1400.0
2012-05-23 13:30:00,67.12,67.13,67.06,67.07,5400.0,49.7654,49.7728,49.7209,49.7283,5400.0
2012-05-23 13:35:00,67.07,67.13,67.07,67.13,2800.0,49.7283,49.7728,49.7283,49.7728,2800.0
2012-05-23 13:40:00,67.18,67.18,67.08,67.09,11600.0,49.8099,49.8099,49.7357,49.7431,11600.0
2012-05-23 13:45:00,67.08,67.15,67.07,67.12,7800.0,49.7357,49.7876,49.7283,49.7654,7800.0
2012-05-23 13:50:00,67.12,67.13,67.05,67.08,7000.0,49.7654,49.7728,49.7135,49.7357,7000.0
2012-05-23 13:55:00,67.08,67.15,67.05,67.14,7000.0,49.7357,49.7876,49.7135,49.7802,7000.0
2012-05-23 14:00:00,67.15,67.15,67.05,67.05,6100.0,49.7876,49.7876,49.7135,49.7135,6100.0
2012-05-23 14:05:00,67.05,67.09,67.03,67.07,6000.0,49.7135,49.7431,49.6987,49.7283,6000.0
2012-05-23 14:10:00,67.08,67.08,67.03,67.03,5600.0,49.7357,49.7357,49.6987,49.6987,5600.0
2012-05-23 14:15:00,67.02,67.08,66.98,67.02,21700.0,49.6912,49.7357,49.6616,49.6912,21700.0
2012-05-23 14:20:00,67.03,67.12,67.03,67.11,10400.0,49.6987,49.7654,49.6987,49.758,10400.0
2012-05-23 14:25:00,67.1,67.14,67.08,67.08,10900.0,49.7506,49.7802,49.7357,49.7357,10900.0
2012-05-23 14:30:00,67.08,67.08,67.06,67.06,4700.0,49.7357,49.7357,49.7209,49.7209,4700.0
2012-05-23 14:35:00,67.07,67.13,67.07,67.13,6200.0,49.7283,49.7728,49.7283,49.7728,6200.0
2012-05-23 14:40:00,67.12,67.17,67.08,67.09,15200.0,49.7654,49.8025,49.7357,49.7431,15200.0
2012-05-23 14:45:00,67.1,67.11,67.07,67.07,4200.0,49.7506,49.758,49.7283,49.7283,4200.0
2012-05-23 14:50:00,67.08,67.13,67.05,67.05,8400.0,49.7357,49.7728,49.7135,49.7135,8400.0
2012-05-23 14:55:00,67.05,67.09,67.03,67.07,8000.0,49.7135,49.7431,49.6987,49.7283,8000.0
2012-05-23 15:00:00,67.06,67.09,67.02,67.02,10400.0,49.7209,49.7431,49.6912,49.6912,10400.0
2012-05-23 15:05:00,67.03,67.06,66.98,67.05,9800.0,49.6987,49.7209,49.6616,49.7135,9800.0
2012-05-23 15:10:00,67.05,67.1,67.03,67.04,11100.0,49.7135,49.7506,49.6987,49.7061,11100.0
2012-05-23 15:15:00,67.05,67.12,67.02,67.12,9200.0,49.7135,49.7654,49.6912,49.7654,9200.0
2012-05-23 15:20:00,67.14,67.18,67.11,67.14,16400.0,49.7802,49.8099,49.758,49.7802,16400.0
2012-05-23 15:25:00,67.13,67.18,67.12,67.14,15000.0,49.7728,49.8099,49.7654,49.7802,15000.0
2012-05-23 15:30:00,67.15,67.27,67.15,67.16,17400.0,49.7876,49.8766,49.7876,49.7951,17400.0
2012-05-23 15:35:00,67.17,67.25,67.13,67.24,24900.0,49.8025,49.8618,49.7728,49.8544,24900.0
2012-05-23 15:40:00,67.23,67.36,67.21,67.3,23500.0,49.847,49.9433,49.8321,49.8989,23500.0
2012-05-23 15:45:00,67.3,67.33,67.25,67.31,24200.0,49.8989,49.9211,49.8618,49.9063,24200.0
2012-05-23 15:50:00,67.32,67.34,67.17,67.17,39400.0,49.9137,49.9285,49.8025,49.8025,39400.0
2012-05-23 15:55:00,67.17,67.24,67.15,67.23,87000.0,49.8025,49.8544,49.7876,49.847,87000.0
2012-05-24 09:30:00,66.89,67.49,66.89,67.45,39400.0,49.5949,50.0397,49.5949,50.0101,39400.0
2012-05-24 09:35:00,67.45,67.59,67.43,67.52,12200.0,50.0101,50.1139,49.9952,50.062,12200.0
2012-05-24 09:40:00,67.52,67.6,67.43,67.6,9300.0,50.062,50.1213,49.9952,50.1213,9300.0
2012-05-24 09:45:00,67.58,67.58,67.52,67.56,10500.0,50.1065,50.1065,50.062,50.0916,10500.0
2012-05-24 09:50:00,67.55,67.57,67.5,67.56,10600.0,50.0842,50.099,50.0471,50.0916,10600.0
2012-05-24 09:55:00,67.55,67.56,67.51,67.53,10100.0,50.0842,50.0916,50.0546,50.0694,10100.0
2012-05-24 10:00:00,67.55,67.69,67.55,67.66,14700.0,50.0842,50.188,50.0842,50.1658,14700.0
2012-05-24 10:05:00,67.65,67.78,67.65,67.78,5000.0,50.1584,50.2547,50.1584,50.2547,5000.0
2012-05-24 10:10:00,67.79,67.87,67.7,67.73,25300.0,50.2622,50.3215,50.1954,50.2177,25300.0
2012-05-24 10:15:00,67.72,67.74,67.67,67.72,9900.0,50.2103,50.2251,50.1732,50.2103,9900.0
2012-05-24 10:20:00,67.69,67.77,67.65,67.69,13600.0,50.188,50.2473,50.1584,50.188,13600.0
2012-05-24 10:25:00,67.69,67.81,67.69,67.75,9200.0,50.188,50.277,50.188,50.2325,9200.0
2012-05-24 10:30:00,67.74,67.91,67.74,67.88,6300.0,50.2251,50.3511,50.2251,50.3289,6300.0
2012-05-24 10:35:00,67.88,67.92,67.84,67.89,9100.0,50.3289,50.3585,50.2992,50.3363,9100.0
2012-05-24 10:40:00,67.9,67.92,67.9,67.92,3600.0,50.3437,50.3585,50.3437,50.3585,3600.0
2012-05-24 10:45:00,67.93,67.95,67.9,67.9,14800.0,50.366,50.3808,50.3437,50.3437,14800.0
2012-05-24 10:50:00,67.9,67.91,67.82,67.83,24900.0,50.3437,50.3511,50.2844,50.2918,24900.0
2012-05-24 10:55:00,67.83,67.84,67.8,67.82,11200.0,50.2918,50.2992,50.2696,50.2844,11200.0
2012-05-24 11:00:00,67.81,67.81,67.73,67.73,10200.0,50.277,50.277,50.2177,50.2177,10200.0
2012-05-24 11:05:00,67.73,67.8,67.71,67.72,15400.0,50.2177,50.2696,50.2028,50.2103,15400.0
2012-05-24 11:10:00,67.72,67.8,67.71,67.75,36000.0,50.2103,50.2696,50.2028,50.2325,36000.0
2012-05-24 11:15:00,67.75,67.79,67.72,67.77,14300.0,50.2325,50.2622,50.2103,50.2473,14300.0
2012-05-24 11:20:00,67.77,67.81,67.77,67.79,6000.0,50.2473,50.277,50.2473,50.2622,6000.0
2012-05-24 11:25:00,67.79,67.8,67.73,67.75,7300.0,50.2622,50.2696,50.2177,50.2325,7300.0
2012-05-24 11:30:00,67.73,67.74,67.7,67.71,5600.0,50.2177,50.2251,50.1954,50.2028,5600.0
2012-05-24 11:35:00,67.7,67.78,67.7,67.75,17600.0,50.1954,50.2547,50.1954,50.2325,17600.0
2012-05-24 11:40:00,67.78,67.81,67.76,67.78,13700.0,50.2547,50.277,50.2399,50.2547,13700.0
2012-05-24 11:45:00,67.78,67.84,67.78,67.83,17900.0,50.2547,50.2992,50.2547,50.2918,17900.0
2012-05-24 11:50:00,67.84,67.88,67.81,67.82,20600.0,50.2992,50.3289,50.277,50.2844,20600.0
2012-05-24 11:55:00,67.81,67.83,67.79,67.8,20000.0,50.277,50.2918,50.2622,50.2696,20000.0
2012-05-24 12:00:00,67.83,67.85,67.73,67.82,29500.0,50.2918,50.3066,50.2177,50.2844,29500.0
2012-05-24 12:05:00,67.78,67.82,67.75,67.77,15700.0,50.2547,50.2844,50.2325,50.2473,15700.0
2012-05-24 12:10:00,67.78,67.82,67.72,67.72,9000.0,50.2547,50.2844,50.2103,50.2103,9000.0
2012-05-24 12:15:00,67.71,67.73,67.66,67.68,14300.0,50.2028,50.2177,50.1658,50.1806,14300.0
2012-05-24 12:20:00,67.68,67.78,67.68,67.78,9800.0,50.1806,50.2547,50.1806,50.2547,9800.0
2012-05-24 12:25:00,67.79,67.81,67.73,67.78,69900.0,50.2622,50.277,50.2177,50.2547,69900.0
2012-05-24 12:30:00,67.78,67.79,67.68,67.7,25500.0,50.2547,50.2622,50.1806,50.1954,25500.0
2012-05-24 12:35:00,67.68,67.75,67.68,67.75,5600.0,50.1806,50.2325,50.1806,50.2325,5600.0
2012-05-24 12:40:00,67.75,67.79,67.75,67.75,4800.0,50.2325,50.2622,50.2325,50.2325,4800.0
2012-05-24 12:45:00,67.75,67.75,67.71,67.73,5800.0,50.2325,50.2325,50.2028,50.2177,5800.0
2012-05-24 12:50:00,67.74,67.74,67.66,67.68,22100.0,50.2251,50.2251,50.1658,50.1806,22100.0
2012-05-24 12:55:00,67.68,67.7,67.66,67.66,5200.0,50.1806,50.1954,50.1658,50.1658,5200.0
2012-05-24 13:00:00,67.66,67.75,67.66,67.74,8900.0,50.1658,50.2325,50.1658,50.2251,8900.0
2012-05-24 13:05:00,67.73,67.77,67.73,67.77,4100.0,50.2177,50.2473,50.2177,50.2473,4100.0
2012-05-24 13:10:00,67.77,67.79,67.75,67.79,11300.0,50.2473,50.2622,50.2325,50.2622,11300.0
2012-05-24 13:15:00,67.8,67.8,67.78,67.79,10700.0,50.2696,50.2696,50.2547,50.2622,10700.0
2012-05-24 13:20:00,67.77,67.78,67.73,67.73,6900.0,50.2473,50.2547,50.2177,50.2177,6900.0
2012-05-24 13:25:00,67.73,67.77,67.72,67.73,10800.0,50.2177,50.2473,50.2103,50.2177,10800.0
2012-05-24 13:30:00,67.72,67.81,67.72,67.81,11800.0,50.2103,50.277,50.2103,50.277,11800.0
2012-05-24 13:35:00,67.8,67.81,67.77,67.81,12000.0,50.2696,50.277,50.2473,50.277,12000.0
2012-05-24 13:40:00,67.81,67.81,67.8,67.8,3200.0,50.277,50.277,50.2696,50.2696,3200.0
2012-05-24 13:45:00,67.8,67.81,67.76,67.76,10700.0,50.2696,50.277,50.2399,50.2399,10700.0
2012-05-24 13:50:00,67.76,67.8,67.75,67.78,9200.0,50.2399,50.2696,50.2325,50.2547,9200.0
2012-05-24 13:55:00,67.79,67.79,67.72,67.72,9300.0,50.2622,50.2622,50.2103,50.2103,9300.0
2012-05-24 14:00:00,67.71,67.81,67.71,67.77,9300.0,50.2028,50.277,50.2028,50.2473,9300.0
2012-05-24 14:05:00,67.78,67.81,67.78,67.8,5100.0,50.2547,50.277,50.2547,50.2696,5100.0
2012-05-24 14:10:00,67.8,67.81,67.76,67.79,8800.0,50.2696,50.277,50.2399,50.2622,8800.0
2012-05-24 14:15:00,67.8,67.82,67.79,67.81,5800.0,50.2696,50.2844,50.2622,50.277,5800.0
2012-05-24 14:20:00,67.79,67.82,67.79,67.79,4500.0,50.2622,50.2844,50.2622,50.2622,4500.0
2012-05-24 14:25:00,67.79,67.83,67.79,67.8,2200.0,50.2622,50.2918,50.2622,50.2696,2200.0
2012-05-24 14:30:00,67.81,67.82,67.79,67.79,8000.0,50.277,50.2844,50.2622,50.2622,8000.0
2012-05-24 14:35:00,67.79,67.82,67.78,67.8,5200.0,50.2622,50.2844,50.2547,50.2696,5200.0
2012-05-24 14:40:00,67.79,67.8,67.72,67.73,8700.0,50.2622,50.2696,50.2103,50.2177,8700.0
2012-05-24 14:45:00,67.72,67.86,67.72,67.84,10900.0,50.2103,50.3141,50.2103,50.2992,10900.0
2012-05-24 14:50:00,67.85,67.9,67.75,67.88,23900.0,50.3066,50.3437,50.2325,50.3289,23900.0
2012-05-24 14:55:00,67.89,67.94,67.8,67.87,41500.0,50.3363,50.3734,50.2696,50.3215,41500.0
2012-05-24 15:00:00,67.86,67.94,67.86,67.93,19500.0,50.3141,50.3734,50.3141,50.366,19500.0
2012-05-24 15:05:00,67.92,67.92,67.79,67.84,38100.0,50.3585,50.3585,50.2622,50.2992,38100.0
2012-05-24 15:10:00,67.85,67.87,67.83,67.86,17500.0,50.3066,50.3215,50.2918,50.3141,17500.0
2012-05-24 15:15:00,67.86,67.94,67.85,67.93,18300.0,50.3141,50.3734,50.3066,50.366,18300.0
2012-05-24 15:20:00,67.92,67.99,67.91,67.97,21100.0,50.3585,50.4104,50.3511,50.3956,21100.0
2012-05-24 15:25:00,67.99,68.1,67.93,67.94,49600.0,50.4104,50.492,50.366,50.3734,49600.0
2012-05-24 15:30:00,67.95,68.03,67.88,67.88,27600.0,50.3808,50.4401,50.3289,50.3289,27600.0
2012-05-24 15:35:00,67.9,67.96,67.89,67.93,26800.0,50.3437,50.3882,50.3363,50.366,26800.0
2012-05-24 15:40:00,67.93,68.01,67.93,68.0,36900.0,50.366,50.4253,50.366,50.4179,36900.0
2012-05-24 15:45:00,68.01,68.04,67.88,68.01,83100.0,50.4253,50.4475,50.3289,50.4253,83100.0
2012-05-24 15:50:00,68.0,68.07,67.99,68.04,76300.0,50.4179,50.4698,50.4104,50.4475,76300.0
2012-05-24 15:55:00,68.05,68.08,68.0,68.02,145600.0,50.4549,50.4772,50.4179,50.4327,145600.0
2012-05-25 09:30:00,68.01,68.34,67.89,68.34,31200.0,50.4253,50.6699,50.3363,50.6699,31200.0
2012-05-25 09:35:00,68.33,68.34,68.2,68.2,23000.0,50.6625,50.6699,50.5661,50.5661,23000.0
2012-05-25 09:40:00,68.2,68.22,68.03,68.14,16000.0,50.5661,50.581,50.4401,50.5217,16000.0
2012-05-25 09:45:00,68.16,68.19,68.04,68.15,31700.0,50.5365,50.5587,50.4475,50.5291,31700.0
2012-05-25 09:50:00,68.18,68.21,68.06,68.11,15500.0,50.5513,50.5736,50.4623,50.4994,15500.0
2012-05-25 09:55:00,68.09,68.31,68.09,68.24,22300.0,50.4846,50.6477,50.4846,50.5958,22300.0
2012-05-25 10:00:00,68.24,68.25,68.11,68.12,115500.0,50.5958,50.6032,50.4994,50.5068,115500.0
2012-05-25 10:05:00,68.11,68.11,67.95,67.96,6400.0,50.4994,50.4994,50.3808,50.3882,6400.0
2012-05-25 10:10:00,67.95,68.07,67.93,68.07,14900.0,50.3808,50.4698,50.366,50.4698,14900.0
2012-05-25 10:15:00,68.07,68.17,68.05,68.17,11000.0,50.4698,50.5439,50.4549,50.5439,11000.0
2012-05-25 10:20:00,68.17,68.2,68.14,68.2,8100.0,50.5439,50.5661,50.5217,50.5661,8100.0
2012-05-25 10:25:00,68.2,68.22,68.18,68.19,7000.0,50.5661,50.581,50.5513,50.5587,7000.0
2012-05-25 10:30:00,68.21,68.28,68.18,68.27,5500.0,50.5736,50.6255,50.5513,50.618,5500.0
2012-05-25 10:35:00,68.26,68.28,68.24,68.25,6700.0,50.6106,50.6255,50.5958,50.6032,6700.0
2012-05-25 10:40:00,68.25,68.25,68.14,68.14,8000.0,50.6032,50.6032,50.5217,50.5217,8000.0
2012-05-25 10:45:00,68.15,68.15,67.93,67.95,12400.0,50.5291,50.5291,50.366,50.3808,12400.0
2012-05-25 10:50:00,67.95,67.97,67.93,67.95,6300.0,50.3808,50.3956,50.366,50.3808,6300.0
2012-05-25 10:55:00,67.96,67.99,67.9,67.9,14800.0,50.3882,50.4104,50.3437,50.3437,14800.0
2012-05-25 11:00:00,67.92,67.94,67.87,67.87,11500.0,50.3585,50.3734,50.3215,50.3215,11500.0
2012-05-25 11:05:00,67.88,67.88,67.84,67.85,8700.0,50.3289,50.3289,50.2992,50.3066,8700.0
2012-05-25 11:10:00,67.84,67.88,67.82,67.87,8100.0,50.2992,50.3289,50.2844,50.3215,8100.0
2012-05-25 11:15:00,67.88,67.91,67.84,67.85,18000.0,50.3289,50.3511,50.2992,50.3066,18000.0
2012-05-25 11:20:00,67.84,67.92,67.83,67.91,8300.0,50.2992,50.3585,50.2918,50.3511,8300.0
2012-05-25 11:25:00,67.92,67.94,67.89,67.93,8000.0,50.3585,50.3734,50.3363,50.366,8000.0
2012-05-25 11:30:00,67.94,67.94,67.83,67.91,11100.0,50.3734,50.3734,50.2918,50.3511,11100.0
2012-05-25 11:35:00,67.9,67.9,67.84,67.88,7700.0,50.3437,50.3437,50.2992,50.3289,7700.0
2012-05-25 11:40:00,67.88,67.92,67.86,67.86,5600.0,50.3289,50.3585,50.3141,50.3141,5600.0
2012-05-25 11:45:00,67.86,67.88,67.85,67.87,7600.0,50.3141,50.3289,50.3066,50.3215,7600.0
2012-05-25 11:50:00,67.87,67.94,67.86,67.94,9800.0,50.3215,50.3734,50.3141,50.3734,9800.0
2012-05-25 11:55:00,67.94,67.94,67.91,67.91,7500.0,50.3734,50.3734,50.3511,50.3511,7500.0
2012-05-25 12:00:00,67.91,67.94,67.83,67.84,30200.0,50.3511,50.3734,50.2918,50.2992,30200.0
2012-05-25 12:05:00,67.84,67.86,67.82,67.84,5900.0,50.2992,50.3141,50.2844,50.2992,5900.0
2012-05-25 12:10:00,67.84,67.87,67.83,67.86,6100.0,50.2992,50.3215,50.2918,50.3141,6100.0
2012-05-25 12:15:00,67.86,67.86,67.81,67.82,7800.0,50.3141,50.3141,50.277,50.2844,7800.0
2012-05-25 12:20:00,67.82,67.87,67.8,67.82,17900.0,50.2844,50.3215,50.2696,50.2844,17900.0
2012-05-25 12:25:00,67.83,67.87,67.8,67.82,24800.0,50.2918,50.3215,50.2696,50.2844,24800.0
2012-05-25 12:30:00,67.82,67.85,67.81,67.84,5600.0,50.2844,50.3066,50.277,50.2992,5600.0
2012-05-25 12:35:00,67.85,67.87,67.84,67.86,5700.0,50.3066,50.3215,50.2992,50.3141,5700.0
2012-05-25 12:40:00,67.87,67.88,67.85,67.86,5900.0,50.3215,50.3289,50.3066,50.3141,5900.0
2012-05-25 12:45:00,67.86,67.9,67.85,67.9,6600.0,50.3141,50.3437,50.3066,50.3437,6600.0
2012-05-25 12:50:00,67.89,67.94,67.88,67.93,4800.0,50.3363,50.3734,50.3289,50.366,4800.0
2012-05-25 12:55:00,67.92,67.94,67.92,67.93,3000.0,50.3585,50.3734,50.3585,50.366,3000.0
2012-05-25 13:00:00,67.92,67.92,67.89,67.9,3100.0,50.3585,50.3585,50.3363,50.3437,3100.0
2012-05-25 13:05:00,67.9,67.91,67.83,67.83,7400.0,50.3437,50.3511,50.2918,50.2918,7400.0
2012-05-25 13:10:00,67.84,67.88,67.84,67.87,7600.0,50.2992,50.3289,50.2992,50.3215,7600.0
2012-05-25 13:15:00,67.86,67.88,67.83,67.88,3100.0,50.3141,50.3289,50.2918,50.3289,3100.0
2012-05-25 13:20:00,67.88,67.88,67.85,67.85,4100.0,50.3289,50.3289,50.3066,50.3066,4100.0
2012-05-25 13:25:00,67.85,67.85,67.79,67.79,3900.0,50.3066,50.3066,50.2622,50.2622,3900.0
2012-05-25 13:30:00,67.79,67.79,67.74,67.76,10200.0,50.2622,50.2622,50.2251,50.2399,10200.0
2012-05-25 13:35:00,67.75,67.75,67.71,67.71,4800.0,50.2325,50.2325,50.2028,50.2028,4800.0
2012-05-25 13:40:00,67.7,67.72,67.69,67.69,12900.0,50.1954,50.2103,50.188,50.188,12900.0
2012-05-25 13:45:00,67.69,67.73,67.68,67.73,7200.0,50.188,50.2177,50.1806,50.2177,7200.0
2012-05-25 13:50:00,67.72,67.72,67.67,67.67,5600.0,50.2103,50.2103,50.1732,50.1732,5600.0
2012-05-25 13:55:00,67.67,67.7,67.66,67.69,11600.0,50.1732,50.1954,50.1658,50.188,11600.0
2012-05-25 14:00:00,67.67,67.68,67.67,67.67,6700.0,50.1732,50.1806,50.1732,50.1732,6700.0
2012-05-25 14:05:00,67.68,67.7,67.67,67.69,5300.0,50.1806,50.1954,50.1732,50.188,5300.0
2012-05-25 14:10:00,67.69,67.69,67.66,67.67,6100.0,50.188,50.188,50.1658,50.1732,6100.0
2012-05-25 14:15:00,67.67,67.67,67.63,67.64,9500.0,50.1732,50.1732,50.1435,50.1509,9500.0
2012-05-25 14:20:00,67.63,67.64,67.57,67.62,10100.0,50.1435,50.1509,50.099,50.1361,10100.0
2012-05-25 14:25:00,67.61,67.7,67.59,67.65,6400.0,50.1287,50.1954,50.1139,50.1584,6400.0
2012-05-25 14:30:00,67.65,67.69,67.65,67.69,5400.0,50.1584,50.188,50.1584,50.188,5400.0
2012-05-25 14:35:00,67.68,67.68,67.65,67.67,6200.0,50.1806,50.1806,50.1584,50.1732,6200.0
2012-05-25 14:40:00,67.66,67.66,67.58,67.62,7000.0,50.1658,50.1658,50.1065,50.1361,7000.0
2012-05-25 14:45:00,67.63,67.63,67.57,67.59,5800.0,50.1435,50.1435,50.099,50.1139,5800.0
2012-05-25 14:50:00,67.59,67.63,67.57,67.63,23400.0,50.1139,50.1435,50.099,50.1435,23400.0
2012-05-25 14:55:00,67.64,67.64,67.6,67.62,5400.0,50.1509,50.1509,50.1213,50.1361,5400.0
2012-05-25 15:00:00,67.63,67.72,67.63,67.7,8200.0,50.1435,50.2103,50.1435,50.1954,8200.0
2012-05-25 15:05:00,67.71,67.75,67.7,67.73,13000.0,50.2028,50.2325,50.1954,50.2177,13000.0
2012-05-25 15:10:00,67.74,67.75,67.69,67.7,7500.0,50.2251,50.2325,50.188,50.1954,7500.0
2012-05-25 15:15:00,67.69,67.69,67.63,67.63,6900.0,50.188,50.188,50.1435,50.1435,6900.0
2012-05-25 15:20:00,67.63,67.63,67.49,67.53,14600.0,50.1435,50.1435,50.0397,50.0694,14600.0
2012-05-25 15:25:00,67.53,67.57,67.5,67.57,5400.0,50.0694,50.099,50.0471,50.099,5400.0
2012-05-25 15:30:00,67.56,67.65,67.54,67.61,11900.0,50.0916,50.1584,50.0768,50.1287,11900.0
2012-05-25 15:35:00,67.61,67.64,67.57,67.6,8300.0,50.1287,50.1509,50.099,50.1213,8300.0
2012-05-25 15:40:00,67.61,67.65,67.6,67.63,9000.0,50.1287,50.1584,50.1213,50.1435,9000.0
2012-05-25 15:45:00,67.64,67.7,67.64,67.69,13600.0,50.1509,50.1954,50.1509,50.188,13600.0
2012-05-25 15:50:00,67.7,67.7,67.63,67.65,14400.0,50.1954,50.1954,50.1435,50.1584,14400.0
2012-05-25 15:55:00,67.66,67.72,67.66,67.72,30700.0,50.1658,50.2103,50.1658,50.2103,30700.0
2012-05-29 09:30:00,68.0,68.0,67.62,67.64,18100.0,50.4179,50.4179,50.1361,50.1509,18100.0
2012-05-29 09:35:00,67.63,67.71,67.58,67.71,12100.0,50.1435,50.2028,50.1065,50.2028,12100.0
2012-05-29 09:40:00,67.69,67.77,67.69,67.75,3800.0,50.188,50.2473,50.188,50.2325,3800.0
2012-05-29 09:45:00,67.79,67.87,67.79,67.84,3300.0,50.2622,50.3215,50.2622,50.2992,3300.0
2012-05-29 09:50:00,67.84,67.87,67.75,67.75,7000.0,50.2992,50.3215,50.2325,50.2325,7000.0
2012-05-29 09:55:00,67.77,67.81,67.75,67.77,6800.0,50.2473,50.277,50.2325,50.2473,6800.0
2012-05-29 10:00:00,67.77,67.77,67.63,67.71,12300.0,50.2473,50.2473,50.1435,50.2028,12300.0
2012-05-29 10:05:00,67.71,67.79,67.63,67.63,9600.0,50.2028,50.2622,50.1435,50.1435,9600.0
2012-05-29 10:10:00,67.65,67.76,67.65,67.71,5500.0,50.1584,50.2399,50.1584,50.2028,5500.0
2012-05-29 10:15:00,67.72,67.8,67.71,67.79,8300.0,50.2103,50.2696,50.2028,50.2622,8300.0
2012-05-29 10:20:00,67.8,67.82,67.77,67.78,6000.0,50.2696,50.2844,50.2473,50.2547,6000.0
2012-05-29 10:25:00,67.79,67.82,67.78,67.82,6700.0,50.2622,50.2844,50.2547,50.2844,6700.0
2012-05-29 10:30:00,67.81,67.86,67.81,67.82,7300.0,50.277,50.3141,50.277,50.2844,7300.0
2012-05-29 10:35:00,67.84,67.84,67.78,67.78,4900.0,50.2992,50.2992,50.2547,50.2547,4900.0
2012-05-29 10:40:00,67.78,67.78,67.74,67.78,7600.0,50.2547,50.2547,50.2251,50.2547,7600.0
2012-05-29 10:45:00,67.78,67.79,67.73,67.78,16800.0,50.2547,50.2622,50.2177,50.2547,16800.0
2012-05-29 10:50:00,67.76,67.81,67.74,67.76,39000.0,50.2399,50.277,50.2251,50.2399,39000.0
2012-05-29 10:55:00,67.74,67.79,67.73,67.76,9800.0,50.2251,50.2622,50.2177,50.2399,9800.0
2012-05-29 11:00:00,67.77,67.8,67.75,67.76,6400.0,50.2473,50.2696,50.2325,50.2399,6400.0
2012-05-29 11:05:00,67.76,67.76,67.67,67.68,8800.0,50.2399,50.2399,50.1732,50.1806,8800.0
2012-05-29 11:10:00,67.68,67.75,67.66,67.74,9200.0,50.1806,50.2325,50.1658,50.2251,9200.0
2012-05-29 11:15:00,67.75,67.78,67.75,67.78,5300.0,50.2325,50.2547,50.2325,50.2547,5300.0
2012-05-29 11:20:00,67.78,67.8,67.74,67.76,10000.0,50.2547,50.2696,50.2251,50.2399,10000.0
2012-05-29 11:25:00,67.76,67.77,67.71,67.72,29800.0,50.2399,50.2473,50.2028,50.2103,29800.0
2012-05-29 11:30:00,67.71,67.71,67.6,67.62,12200.0,50.2028,50.2028,50.1213,50.1361,12200.0
2012-05-29 11:35:00,67.63,67.63,67.56,67.63,9800.0,50.1435,50.1435,50.0916,50.1435,9800.0
2012-05-29 11:40:00,67.62,67.67,67.58,67.62,7800.0,50.1361,50.1732,50.1065,50.1361,7800.0
2012-05-29 11:45:00,67.62,67.65,67.54,67.57,26600.0,50.1361,50.1584,50.0768,50.099,26600.0
2012-05-29 11:50:00,67.56,67.67,67.56,67.67,4600.0,50.0916,50.1732,50.0916,50.1732,4600.0
2012-05-29 11:55:00,67.7,67.71,67.66,67.66,7200.0,50.1954,50.2028,50.1658,50.1658,7200.0
2012-05-29 12:00:00,67.64,67.69,67.61,67.62,7200.0,50.1509,50.188,50.1287,50.1361,7200.0
2012-05-29 12:05:00,67.62,67.63,67.6,67.62,4000.0,50.1361,50.1435,50.1213,50.1361,4000.0
2012-05-29 12:10:00,67.62,67.64,67.6,67.6,6300.0,50.1361,50.1509,50.1213,50.1213,6300.0
2012-05-29 12:15:00,67.59,67.62,67.57,67.57,13300.0,50.1139,50.1361,50.099,50.099,13300.0
2012-05-29 12:20:00,67.56,67.61,67.54,67.61,6000.0,50.0916,50.1287,50.0768,50.1287,6000.0
2012-05-29 12:25:00,67.6,67.6,67.51,67.53,10900.0,50.1213,50.1213,50.0546,50.0694,10900.0
2012-05-29 12:30:00,67.52,67.52,67.48,67.49,6400.0,50.062,50.062,50.0323,50.0397,6400.0
2012-05-29 12:35:00,67.49,67.5,67.46,67.49,4000.0,50.0397,50.0471,50.0175,50.0397,4000.0
2012-05-29 12:40:00,67.49,67.56,67.49,67.53,6600.0,50.0397,50.0916,50.0397,50.0694,6600.0
2012-05-29 12:45:00,67.52,67.55,67.52,67.54,5000.0,50.062,50.0842,50.062,50.0768,5000.0
2012-05-29 12:50:00,67.55,67.56,67.48,67.5,19600.0,50.0842,50.0916,50.0323,50.0471,19600.0
2012-05-29 12:55:00,67.49,67.49,67.46,67.47,7300.0,50.0397,50.0397,50.0175,50.0249,7300.0
2012-05-29 13:00:00,67.47,67.5,67.46,67.47,10700.0,50.0249,50.0471,50.0175,50.0249,10700.0
2012-05-29 13:05:00,67.48,67.53,67.48,67.5,7000.0,50.0323,50.0694,50.0323,50.0471,7000.0
2012-05-29 13:10:00,67.51,67.57,67.51,67.56,2800.0,50.0546,50.099,50.0546,50.0916,2800.0
2012-05-29 13:15:00,67.55,67.59,67.55,67.56,3300.0,50.0842,50.1139,50.0842,50.0916,3300.0
2012-05-29 13:20:00,67.55,67.57,67.53,67.57,6800.0,50.0842,50.099,50.0694,50.099,6800.0
2012-05-29 13:25:00,67.57,67.59,67.52,67.53,10500.0,50.099,50.1139,50.062,50.0694,10500.0
2012-05-29 13:30:00,67.53,67.53,67.49,67.5,5600.0,50.0694,50.0694,50.0397,50.0471,5600.0
2012-05-29 13:35:00,67.5,67.55,67.5,67.55,2500.0,50.0471,50.0842,50.0471,50.0842,2500.0
2012-05-29 13:40:00,67.55,67.55,67.52,67.52,4900.0,50.0842,50.0842,50.062,50.062,4900.0
2012-05-29 13:45:00,67.52,67.55,67.52,67.55,8000.0,50.062,50.0842,50.062,50.0842,8000.0
2012-05-29 13:50:00,67.54,67.55,67.5,67.51,8100.0,50.0768,50.0842,50.0471,50.0546,8100.0
2012-05-29 13:55:00,67.53,67.53,67.5,67.53,4500.0,50.0694,50.0694,50.0471,50.0694,4500.0
2012-05-29 14:00:00,67.53,67.55,67.5,67.51,10600.0,50.0694,50.0842,50.0471,50.0546,10600.0
2012-05-29 14:05:00,67.51,67.55,67.51,67.54,10300.0,50.0546,50.0842,50.0546,50.0768,10300.0
2012-05-29 14:10:00,67.53,67.63,67.53,67.62,5900.0,50.0694,50.1435,50.0694,50.1361,5900.0
2012-05-29 14:15:00,67.62,67.64,67.6,67.64,7500.0,50.1361,50.1509,50.1213,50.1509,7500.0
2012-05-29 14:20:00,67.63,67.66,67.61,67.62,10300.0,50.1435,50.1658,50.1287,50.1361,10300.0
2012-05-29 14:25:00,67.63,67.65,67.63,67.64,2600.0,50.1435,50.1584,50.1435,50.1509,2600.0
2012-05-29 14:30:00,67.64,67.66,67.64,67.65,4300.0,50.1509,50.1658,50.1509,50.1584,4300.0
2012-05-29 14:35:00,67.65,67.66,67.59,67.6,9200.0,50.1584,50.1658,50.1139,50.1213,9200.0
2012-05-29 14:40:00,67.59,67.61,67.59,67.59,2700.0,50.1139,50.1287,50.1139,50.1139,2700.0
2012-05-29 14:45:00,67.59,67.65,67.59,67.63,6900.0,50.1139,50.1584,50.1139,50.1435,6900.0
2012-05-29 14:50:00,67.64,67.69,67.64,67.69,4900.0,50.1509,50.188,50.1509,50.188,4900.0
2012-05-29 14:55:00,67.68,67.7,67.68,67.68,5900.0,50.1806,50.1954,50.1806,50.1806,5900.0
2012-05-29 15:00:00,67.69,67.69,67.56,67.58,24800.0,50.188,50.188,50.0916,50.1065,24800.0
2012-05-29 15:05:00,67.58,67.62,67.58,67.6,3800.0,50.1065,50.1361,50.1065,50.1213,3800.0
2012-05-29 15:10:00,67.61,67.66,67.6,67.66,5900.0,50.1287,50.1658,50.1213,50.1658,5900.0
2012-05-29 15:15:00,67.65,67.69,67.65,67.67,7800.0,50.1584,50.188,50.1584,50.1732,7800.0
2012-05-29 15:20:00,67.68,67.7,67.67,67.68,9400.0,50.1806,50.1954,50.1732,50.1806,9400.0
2012-05-29 15:25:00,67.68,67.69,67.64,67.67,14500.0,50.1806,50.188,50.1509,50.1732,14500.0
2012-05-29 15:30:00,67.66,67.68,67.63,67.67,9000.0,50.1658,50.1806,50.1435,50.1732,9000.0
2012-05-29 15:35:00,67.68,67.69,67.66,67.66,11200.0,50.1806,50.188,50.1658,50.1658,11200.0
2012-05-29 15:40:00,67.67,67.75,67.66,67.75,9100.0,50.1732,50.2325,50.1658,50.2325,9100.0
2012-05-29 15:45:00,67.73,67.75,67.69,67.73,20100.0,50.2177,50.2325,50.188,50.2177,20100.0
2012-05-29 15:50:00,67.74,67.76,67.73,67.76,32000.0,50.2251,50.2399,50.2177,50.2399,32000.0
2012-05-29 15:55:00,67.75,67.75,67.7,67.74,53100.0,50.2325,50.2325,50.1954,50.2251,53100.0
2012-05-30 09:30:00,67.47,67.75,67.47,67.68,12300.0,50.0249,50.2325,50.0249,50.1806,12300.0
2012-05-30 09:35:00,67.73,67.74,67.59,67.66,11200.0,50.2177,50.2251,50.1139,50.1658,11200.0
2012-05-30 09:40:00,67.66,67.74,67.66,67.7,11800.0,50.1658,50.2251,50.1658,50.1954,11800.0
2012-05-30 09:45:00,67.71,67.73,67.6,67.63,6400.0,50.2028,50.2177,50.1213,50.1435,6400.0
2012-05-30 09:50:00,67.64,67.64,67.56,67.61,8400.0,50.1509,50.1509,50.0916,50.1287,8400.0
2012-05-30 09:55:00,67.61,67.66,67.61,67.65,7000.0,50.1287,50.1658,50.1287,50.1584,7000.0
2012-05-30 10:00:00,67.64,67.66,67.53,67.66,23200.0,50.1509,50.1658,50.0694,50.1658,23200.0
2012-05-30 10:05:00,67.65,67.73,67.61,67.69,12000.0,50.1584,50.2177,50.1287,50.188,12000.0
2012-05-30 10:10:00,67.7,67.72,67.67,67.71,9100.0,50.1954,50.2103,50.1732,50.2028,9100.0
2012-05-30 10:15:00,67.7,67.76,67.68,67.75,20300.0,50.1954,50.2399,50.1806,50.2325,20300.0
2012-05-30 10:20:00,67.75,67.85,67.74,67.85,14100.0,50.2325,50.3066,50.2251,50.3066,14100.0
2012-05-30 10:25:00,67.86,67.91,67.86,67.89,10400.0,50.3141,50.3511,50.3141,50.3363,10400.0
2012-05-30 10:30:00,67.88,67.89,67.8,67.84,9900.0,50.3289,50.3363,50.2696,50.2992,9900.0
2012-05-30 10:35:00,67.84,67.84,67.7,67.73,7500.0,50.2992,50.2992,50.1954,50.2177,7500.0
2012-05-30 10:40:00,67.73,67.75,67.65,67.67,4100.0,50.2177,50.2325,50.1584,50.1732,4100.0
2012-05-30 10:45:00,67.65,67.68,67.65,67.68,6200.0,50.1584,50.1806,50.1584,50.1806,6200.0
2012-05-30 10:50:00,67.67,67.71,67.67,67.7,4600.0,50.1732,50.2028,50.1732,50.1954,4600.0
2012-05-30 10:55:00,67.7,67.7,67.65,67.65,6200.0,50.1954,50.1954,50.1584,50.1584,6200.0
2012-05-30 11:00:00,67.64,67.64,67.58,67.58,4900.0,50.1509,50.1509,50.1065,50.1065,4900.0
2012-05-30 11:05:00,67.58,67.64,67.58,67.64,4500.0,50.1065,50.1509,50.1065,50.1509,4500.0
2012-05-30 11:10:00,67.64,67.65,67.64,67.65,4500.0,50.1509,50.1584,50.1509,50.1584,4500.0
2012-05-30 11:15:00,67.66,67.69,67.66,67.68,4900.0,50.1658,50.188,50.1658,50.1806,4900.0
2012-05-30 11:20:00,67.67,67.68,67.63,67.63,5600.0,50.1732,50.1806,50.1435,50.1435,5600.0
2012-05-30 11:25:00,67.62,67.66,67.62,67.63,5800.0,50.1361,50.1658,50.1361,50.1435,5800.0
2012-05-30 11:30:00,67.64,67.65,67.57,67.57,4400.0,50.1509,50.1584,50.099,50.099,4400.0
2012-05-30 11:35:00,67.57,67.62,67.57,67.59,7200.0,50.099,50.1361,50.099,50.1139,7200.0
2012-05-30 11:40:00,67.59,67.59,67.54,67.55,4600.0,50.1139,50.1139,50.0768,50.0842,4600.0
2012-05-30 11:45:00,67.54,67.55,67.53,67.53,6600.0,50.0768,50.0842,50.0694,50.0694,6600.0
2012-05-30 11:50:00,67.53,67.59,67.52,67.59,9600.0,50.0694,50.1139,50.062,50.1139,9600.0
2012-05-30 11:55:00,67.6,67.62,67.59,67.6,5300.0,50.1213,50.1361,50.1139,50.1213,5300.0
2012-05-30 12:00:00,67.61,67.64,67.51,67.52,10500.0,50.1287,50.1509,50.0546,50.062,10500.0
2012-05-30 12:05:00,67.51,67.54,67.5,67.54,3200.0,50.0546,50.0768,50.0471,50.0768,3200.0
2012-05-30 12:10:00,67.54,67.57,67.54,67.55,6900.0,50.0768,50.099,50.0768,50.0842,6900.0
2012-05-30 12:15:00,67.55,67.6,67.54,67.59,4600.0,50.0842,50.1213,50.0768,50.1139,4600.0
2012-05-30 12:20:00,67.59,67.6,67.56,67.58,6000.0,50.1139,50.1213,50.0916,50.1065,6000.0
2012-05-30 12:25:00,67.56,67.56,67.47,67.5,6600.0,50.0916,50.0916,50.0249,50.0471,6600.0
2012-05-30 12:30:00,67.5,67.56,67.5,67.55,3700.0,50.0471,50.0916,50.0471,50.0842,3700.0
2012-05-30 12:35:00,67.55,67.55,67.52,67.55,2900.0,50.0842,50.0842,50.062,50.0842,2900.0
2012-05-30 12:40:00,67.55,67.55,67.51,67.53,5300.0,50.0842,50.0842,50.0546,50.0694,5300.0
2012-05-30 12:45:00,67.54,67.57,67.52,67.53,52100.0,50.0768,50.099,50.062,50.0694,52100.0
2012-05-30 12:50:00,67.53,67.57,67.53,67.57,44500.0,50.0694,50.099,50.0694,50.099,44500.0
2012-05-30 12:55:00,67.56,67.57,67.52,67.54,67900.0,50.0916,50.099,50.062,50.0768,67900.0
2012-05-30 13:00:00,67.54,67.57,67.53,67.54,28200.0,50.0768,50.099,50.0694,50.0768,28200.0
2012-05-30 13:05:00,67.54,67.56,67.53,67.55,31400.0,50.0768,50.0916,50.0694,50.0842,31400.0
2012-05-30 13:10:00,67.54,67.55,67.53,67.54,47100.0,50.0768,50.0842,50.0694,50.0768,47100.0
2012-05-30 13:15:00,67.54,67.58,67.53,67.58,63200.0,50.0768,50.1065,50.0694,50.1065,63200.0
2012-05-30 13:20:00,67.57,67.68,67.55,67.66,42600.0,50.099,50.1806,50.0842,50.1658,42600.0
2012-05-30 13:25:00,67.67,67.67,67.63,67.64,4700.0,50.1732,50.1732,50.1435,50.1509,4700.0
2012-05-30 13:30:00,67.64,67.68,67.63,67.68,4300.0,50.1509,50.1806,50.1435,50.1806,4300.0
2012-05-30 13:35:00,67.68,67.69,67.64,67.68,5400.0,50.1806,50.188,50.1509,50.1806,5400.0
2012-05-30 13:40:00,67.67,67.69,67.66,67.67,3500.0,50.1732,50.188,50.1658,50.1732,3500.0
2012-05-30 13:45:00,67.67,67.68,67.65,67.65,4500.0,50.1732,50.1806,50.1584,50.1584,4500.0
2012-05-30 13:50:00,67.64,67.65,67.61,67.63,7100.0,50.1509,50.1584,50.1287,50.1435,7100.0
2012-05-30 13:55:00,67.63,67.63,67.59,67.6,5500.0,50.1435,50.1435,50.1139,50.1213,5500.0
2012-05-30 14:00:00,67.6,67.63,67.59,67.62,7600.0,50.1213,50.1435,50.1139,50.1361,7600.0
2012-05-30 14:05:00,67.62,67.63,67.6,67.6,3600.0,50.1361,50.1435,50.1213,50.1213,3600.0
2012-05-30 14:10:00,67.59,67.62,67.59,67.62,5000.0,50.1139,50.1361,50.1139,50.1361,5000.0
2012-05-30 14:15:00,67.61,67.66,67.61,67.66,2400.0,50.1287,50.1658,50.1287,50.1658,2400.0
2012-05-30 14:20:00,67.66,67.67,67.62,67.63,6300.0,50.1658,50.1732,50.1361,50.1435,6300.0
2012-05-30 14:25:00,67.62,67.63,67.56,67.58,10300.0,50.1361,50.1435,50.0916,50.1065,10300.0
2012-05-30 14:30:00,67.58,67.61,67.58,67.61,4500.0,50.1065,50.1287,50.1065,50.1287,4500.0
2012-05-30 14:35:00,67.6,67.61,67.55,67.56,4600.0,50.1213,50.1287,50.0842,50.0916,4600.0
2012-05-30 14:40:00,67.56,67.57,67.54,67.57,6100.0,50.0916,50.099,50.0768,50.099,6100.0
2012-05-30 14:45:00,67.58,67.58,67.56,67.56,5600.0,50.1065,50.1065,50.0916,50.0916,5600.0
2012-05-30 14:50:00,67.56,67.56,67.55,67.56,5600.0,50.0916,50.0916,50.0842,50.0916,5600.0
2012-05-30 14:55:00,67.56,67.6,67.56,67.59,8200.0,50.0916,50.1213,50.0916,50.1139,8200.0
2012-05-30 15:00:00,67.57,67.63,67.56,67.59,16900.0,50.099,50.1435,50.0916,50.1139,16900.0
2012-05-30 15:05:00,67.59,67.59,67.56,67.57,11600.0,50.1139,50.1139,50.0916,50.099,11600.0
2012-05-30 15:10:00,67.57,67.57,67.48,67.5,6100.0,50.099,50.099,50.0323,50.0471,6100.0
2012-05-30 15:15:00,67.49,67.52,67.48,67.52,6900.0,50.0397,50.062,50.0323,50.062,6900.0
2012-05-30 15:20:00,67.52,67.56,67.51,67.56,7100.0,50.062,50.0916,50.0546,50.0916,7100.0
2012-05-30 15:25:00,67.57,67.59,67.55,67.59,12700.0,50.099,50.1139,50.0842,50.1139,12700.0
2012-05-30 15:30:00,67.59,67.59,67.53,67.55,15600.0,50.1139,50.1139,50.0694,50.0842,15600.0
2012-05-30 15:35:00,67.55,67.58,67.52,67.57,15100.0,50.0842,50.1065,50.062,50.099,15100.0
2012-05-30 15:40:00,67.58,67.59,67.52,67.52,14400.0,50.1065,50.1139,50.062,50.062,14400.0
2012-05-30 15:45:00,67.54,67.58,67.54,67.56,22600.0,50.0768,50.1065,50.0768,50.0916,22600.0
2012-05-30 15:50:00,67.55,67.58,67.53,67.54,32200.0,50.0842,50.1065,50.0694,50.0768,32200.0
2012-05-30 15:55:00,67.54,67.61,67.54,67.6,110700.0,50.0768,50.1287,50.0768,50.1213,110700.0
2012-05-31 09:30:00,67.5,67.5,67.26,67.38,25000.0,50.0471,50.0471,49.8692,49.9582,25000.0
2012-05-31 09:35:00,67.36,67.53,67.33,67.44,8200.0,49.9433,50.0694,49.9211,50.0027,8200.0
2012-05-31 09:40:00,67.47,67.61,67.35,67.35,11300.0,50.0249,50.1287,49.9359,49.9359,11300.0
2012-05-31 09:45:00,67.38,67.46,67.35,67.36,4800.0,49.9582,50.0175,49.9359,49.9433,4800.0
2012-05-31 09:50:00,67.36,67.4,67.34,67.34,5600.0,49.9433,49.973,49.9285,49.9285,5600.0
2012-05-31 09:55:00,67.38,67.39,67.32,67.39,10900.0,49.9582,49.9656,49.9137,49.9656,10900.0
2012-05-31 10:00:00,67.39,67.43,67.34,67.34,8400.0,49.9656,49.9952,49.9285,49.9285,8400.0
2012-05-31 10:05:00,67.34,67.35,67.26,67.28,7800.0,49.9285,49.9359,49.8692,49.884,7800.0
2012-05-31 10:10:00,67.3,67.32,67.18,67.18,6300.0,49.8989,49.9137,49.8099,49.8099,6300.0
2012-05-31 10:15:00,67.18,67.21,67.18,67.19,6700.0,49.8099,49.8321,49.8099,49.8173,6700.0
2012-05-31 10:20:00,67.18,67.25,67.17,67.17,22400.0,49.8099,49.8618,49.8025,49.8025,22400.0
2012-05-31 10:25:00,67.18,67.26,67.16,67.24,7400.0,49.8099,49.8692,49.7951,49.8544,7400.0
2012-05-31 10:30:00,67.23,67.26,67.2,67.25,5900.0,49.847,49.8692,49.8247,49.8618,5900.0
2012-05-31 10:35:00,67.25,67.28,67.25,67.27,2500.0,49.8618,49.884,49.8618,49.8766,2500.0
2012-05-31 10:40:00,67.26,67.29,67.26,67.27,4400.0,49.8692,49.8914,49.8692,49.8766,4400.0
2012-05-31 10:45:00,67.28,67.28,67.23,67.24,3900.0,49.884,49.884,49.847,49.8544,3900.0
2012-05-31 10:50:00,67.24,67.25,67.2,67.22,4200.0,49.8544,49.8618,49.8247,49.8395,4200.0
2012-05-31 10:55:00,67.23,67.27,67.22,67.27,7800.0,49.847,49.8766,49.8395,49.8766,7800.0
2012-05-31 11:00:00,67.26,67.26,67.17,67.2,7800.0,49.8692,49.8692,49.8025,49.8247,7800.0
2012-05-31 11:05:00,67.18,67.26,67.18,67.26,4400.0,49.8099,49.8692,49.8099,49.8692,4400.0
2012-05-31 11:10:00,67.26,67.26,67.21,67.21,2900.0,49.8692,49.8692,49.8321,49.8321,2900.0
2012-05-31 11:15:00,67.22,67.24,67.16,67.16,8900.0,49.8395,49.8544,49.7951,49.7951,8900.0
2012-05-31 11:20:00,67.17,67.23,67.17,67.19,20200.0,49.8025,49.847,49.8025,49.8173,20200.0
2012-05-31 11:25:00,67.2,67.29,67.2,67.29,4700.0,49.8247,49.8914,49.8247,49.8914,4700.0
2012-05-31 11:30:00,67.29,67.29,67.23,67.28,18100.0,49.8914,49.8914,49.847,49.884,18100.0
2012-05-31 11:35:00,67.28,67.3,67.24,67.26,8000.0,49.884,49.8989,49.8544,49.8692,8000.0
2012-05-31 11:40:00,67.26,67.28,67.23,67.23,3200.0,49.8692,49.884,49.847,49.847,3200.0
2012-05-31 11:45:00,67.25,67.27,67.21,67.21,20400.0,49.8618,49.8766,49.8321,49.8321,20400.0
2012-05-31 11:50:00,67.23,67.23,67.19,67.2,5000.0,49.847,49.847,49.8173,49.8247,5000.0
2012-05-31 11:55:00,67.21,67.23,67.21,67.22,2500.0,49.8321,49.847,49.8321,49.8395,2500.0
2012-05-31 12:00:00,67.22,67.25,67.2,67.21,10400.0,49.8395,49.8618,49.8247,49.8321,10400.0
2012-05-31 12:05:00,67.22,67.23,67.2,67.21,3700.0,49.8395,49.847,49.8247,49.8321,3700.0
2012-05-31 12:10:00,67.22,67.22,67.18,67.21,3100.0,49.8395,49.8395,49.8099,49.8321,3100.0
2012-05-31 12:15:00,67.21,67.21,67.13,67.13,3600.0,49.8321,49.8321,49.7728,49.7728,3600.0
2012-05-31 12:20:00,67.14,67.25,67.14,67.2,7900.0,49.7802,49.8618,49.7802,49.8247,7900.0
2012-05-31 12:25:00,67.21,67.26,67.21,67.24,6500.0,49.8321,49.8692,49.8321,49.8544,6500.0
2012-05-31 12:30:00,67.24,67.24,67.18,67.19,4500.0,49.8544,49.8544,49.8099,49.8173,4500.0
2012-05-31 12:35:00,67.19,67.2,67.12,67.13,3900.0,49.8173,49.8247,49.7654,49.7728,3900.0
2012-05-31 12:40:00,67.12,67.16,67.12,67.14,4900.0,49.7654,49.7951,49.7654,49.7802,4900.0
2012-05-31 12:45:00,67.14,67.16,67.1,67.16,18600.0,49.7802,49.7951,49.7506,49.7951,18600.0
2012-05-31 12:50:00,67.16,67.18,67.13,67.14,17300.0,49.7951,49.8099,49.7728,49.7802,17300.0
2012-05-31 12:55:00,67.14,67.17,67.12,67.16,8600.0,49.7802,49.8025,49.7654,49.7951,8600.0
2012-05-31 13:00:00,67.14,67.23,67.13,67.22,9600.0,49.7802,49.847,49.7728,49.8395,9600.0
2012-05-31 13:05:00,67.21,67.3,67.19,67.23,13000.0,49.8321,49.8989,49.8173,49.847,13000.0
2012-05-31 13:10:00,67.23,67.3,67.23,67.29,9200.0,49.847,49.8989,49.847,49.8914,9200.0
2012-05-31 13:15:00,67.29,67.32,67.28,67.28,10700.0,49.8914,49.9137,49.884,49.884,10700.0
2012-05-31 13:20:00,67.27,67.27,67.18,67.18,4800.0,49.8766,49.8766,49.8099,49.8099,4800.0
2012-05-31 13:25:00,67.17,67.18,67.11,67.16,10000.0,49.8025,49.8099,49.758,49.7951,10000.0
2012-05-31 13:30:00,67.16,67.29,67.16,67.25,17600.0,49.7951,49.8914,49.7951,49.8618,17600.0
2012-05-31 13:35:00,67.25,67.25,67.19,67.21,7500.0,49.8618,49.8618,49.8173,49.8321,7500.0
2012-05-31 13:40:00,67.21,67.22,67.16,67.21,5600.0,49.8321,49.8395,49.7951,49.8321,5600.0
2012-05-31 13:45:00,67.22,67.22,67.13,67.13,2800.0,49.8395,49.8395,49.7728,49.7728,2800.0
2012-05-31 13:50:00,67.13,67.13,67.07,67.08,6800.0,49.7728,49.7728,49.7283,49.7357,6800.0
2012-05-31 13:55:00,67.08,67.12,67.08,67.12,5600.0,49.7357,49.7654,49.7357,49.7654,5600.0
2012-05-31 14:00:00,67.12,67.2,67.1,67.2,11400.0,49.7654,49.8247,49.7506,49.8247,11400.0
2012-05-31 14:05:00,67.2,67.27,67.2,67.26,7700.0,49.8247,49.8766,49.8247,49.8692,7700.0
2012-05-31 14:10:00,67.25,67.29,67.25,67.27,6800.0,49.8618,49.8914,49.8618,49.8766,6800.0
2012-05-31 14:15:00,67.26,67.26,67.21,67.21,6400.0,49.8692,49.8692,49.8321,49.8321,6400.0
2012-05-31 14:20:00,67.21,67.21,67.11,67.13,9600.0,49.8321,49.8321,49.758,49.7728,9600.0
2012-05-31 14:25:00,67.14,67.23,67.14,67.18,5900.0,49.7802,49.847,49.7802,49.8099,5900.0
2012-05-31 14:30:00,67.17,67.17,67.14,67.15,16100.0,49.8025,49.8025,49.7802,49.7876,16100.0
2012-05-31 14:35:00,67.13,67.17,67.13,67.15,9400.0,49.7728,49.8025,49.7728,49.7876,9400.0
2012-05-31 14:40:00,67.15,67.21,67.14,67.17,9100.0,49.7876,49.8321,49.7802,49.8025,9100.0
2012-05-31 14:45:00,67.17,67.17,67.11,67.12,8600.0,49.8025,49.8025,49.758,49.7654,8600.0
2012-05-31 14:50:00,67.11,67.12,67.06,67.07,13300.0,49.758,49.7654,49.7209,49.7283,13300.0
2012-05-31 14:55:00,67.07,67.09,67.05,67.08,14100.0,49.7283,49.7431,49.7135,49.7357,14100.0
2012-05-31 15:00:00,67.07,67.07,67.0,67.01,28900.0,49.7283,49.7283,49.6764,49.6838,28900.0
2012-05-31 15:05:00,67.02,67.07,67.02,67.05,22800.0,49.6912,49.7283,49.6912,49.7135,22800.0
2012-05-31 15:10:00,67.05,67.12,67.05,67.09,24400.0,49.7135,49.7654,49.7135,49.7431,24400.0
2012-05-31 15:15:00,67.09,67.09,67.02,67.02,20200.0,49.7431,49.7431,49.6912,49.6912,20200.0
2012-05-31 15:20:00,67.01,67.11,67.01,67.11,32400.0,49.6838,49.758,49.6838,49.758,32400.0
2012-05-31 15:25:00,67.13,67.25,67.13,67.23,10400.0,49.7728,49.8618,49.7728,49.847,10400.0
2012-05-31 15:30:00,67.23,67.24,67.2,67.23,14900.0,49.847,49.8544,49.8247,49.847,14900.0
2012-05-31 15:35:00,67.24,67.31,67.2,67.27,23500.0,49.8544,49.9063,49.8247,49.8766,23500.0
2012-05-31 15:40:00,67.27,67.27,67.14,67.15,35400.0,49.8766,49.8766,49.7802,49.7876,35400.0
2012-05-31 15:45:00,67.13,67.14,67.01,67.01,54400.0,49.7728,49.7802,49.6838,49.6838,54400.0
2012-05-31 15:50:00,67.01,67.05,66.96,66.96,40000.0,49.6838,49.7135,49.6468,49.6468,40000.0
2012-05-31 15:55:00,66.96,67.0,66.85,66.87,165300.0,49.6468,49.6764,49.5652,49.58,165300.0
2012-06-01 09:30:00,66.11,66.96,66.11,66.85,29200.0,49.0165,49.6468,49.0165,49.5652,29200.0
2012-06-01 09:35:00,66.85,66.85,66.45,66.51,11600.0,49.5652,49.5652,49.2686,49.3131,11600.0
2012-06-01 09:40:00,66.51,66.61,66.51,66.61,6600.0,49.3131,49.3873,49.3131,49.3873,6600.0
2012-06-01 09:45:00,66.61,66.69,66.55,66.55,16000.0,49.3873,49.4466,49.3428,49.3428,16000.0
2012-06-01 09:50:00,66.54,66.65,66.54,66.59,13100.0,49.3354,49.4169,49.3354,49.3724,13100.0
2012-06-01 09:55:00,66.6,66.63,66.43,66.58,24200.0,49.3798,49.4021,49.2538,49.365,24200.0
2012-06-01 10:00:00,66.6,66.65,66.53,66.63,16700.0,49.3798,49.4169,49.3279,49.4021,16700.0
2012-06-01 10:05:00,66.63,66.63,66.48,66.58,11100.0,49.4021,49.4021,49.2909,49.365,11100.0
2012-06-01 10:10:00,66.58,66.59,66.47,66.47,20400.0,49.365,49.3724,49.2835,49.2835,20400.0
2012-06-01 10:15:00,66.47,66.54,66.45,66.52,17300.0,49.2835,49.3354,49.2686,49.3205,17300.0
2012-06-01 10:20:00,66.55,66.55,66.46,66.53,17200.0,49.3428,49.3428,49.276,49.3279,17200.0
2012-06-01 10:25:00,66.53,66.53,66.43,66.47,5800.0,49.3279,49.3279,49.2538,49.2835,5800.0
2012-06-01 10:30:00,66.44,66.47,66.41,66.43,7600.0,49.2612,49.2835,49.239,49.2538,7600.0
2012-06-01 10:35:00,66.42,66.47,66.41,66.43,6300.0,49.2464,49.2835,49.239,49.2538,6300.0
2012-06-01 10:40:00,66.44,66.46,66.37,66.38,8000.0,49.2612,49.276,49.2093,49.2167,8000.0
2012-06-01 10:45:00,66.39,66.43,66.36,66.36,24500.0,49.2241,49.2538,49.2019,49.2019,24500.0
2012-06-01 10:50:00,66.37,66.37,66.31,66.37,17900.0,49.2093,49.2093,49.1648,49.2093,17900.0
2012-06-01 10:55:00,66.37,66.45,66.34,66.37,10700.0,49.2093,49.2686,49.1871,49.2093,10700.0
2012-06-01 11:00:00,66.37,66.37,66.18,66.18,7700.0,49.2093,49.2093,49.0684,49.0684,7700.0
2012-06-01 11:05:00,66.18,66.21,66.11,66.13,7200.0,49.0684,49.0907,49.0165,49.0314,7200.0
2012-06-01 11:10:00,66.12,66.21,66.12,66.15,18100.0,49.024,49.0907,49.024,49.0462,18100.0
2012-06-01 11:15:00,66.17,66.21,66.17,66.21,17000.0,49.061,49.0907,49.061,49.0907,17000.0
2012-06-01 11:20:00,66.22,66.26,66.2,66.25,14500.0,49.0981,49.1278,49.0833,49.1203,14500.0
2012-06-01 11:25:00,66.25,66.28,66.24,66.25,10000.0,49.1203,49.1426,49.1129,49.1203,10000.0
2012-06-01 11:30:00,66.25,66.27,66.23,66.25,12400.0,49.1203,49.1352,49.1055,49.1203,12400.0
2012-06-01 11:35:00,66.26,66.31,66.26,66.27,7200.0,49.1278,49.1648,49.1278,49.1352,7200.0
2012-06-01 11:40:00,66.27,66.28,66.24,66.25,12700.0,49.1352,49.1426,49.1129,49.1203,12700.0
2012-06-01 11:45:00,66.25,66.27,66.24,66.25,10800.0,49.1203,49.1352,49.1129,49.1203,10800.0
2012-06-01 11:50:00,66.25,66.29,66.24,66.25,14400.0,49.1203,49.15,49.1129,49.1203,14400.0
2012-06-01 11:55:00,66.25,66.34,66.25,66.31,10400.0,49.1203,49.1871,49.1203,49.1648,10400.0
2012-06-01 12:00:00,66.3,66.31,66.25,66.25,15700.0,49.1574,49.1648,49.1203,49.1203,15700.0
2012-06-01 12:05:00,66.25,66.27,66.23,66.27,16700.0,49.1203,49.1352,49.1055,49.1352,16700.0
2012-06-01 12:10:00,66.26,66.28,66.24,66.25,13900.0,49.1278,49.1426,49.1129,49.1203,13900.0
2012-06-01 12:15:00,66.25,66.32,66.24,66.25,17700.0,49.1203,49.1722,49.1129,49.1203,17700.0
2012-06-01 12:20:00,66.25,66.3,66.23,66.28,17500.0,49.1203,49.1574,49.1055,49.1426,17500.0
2012-06-01 12:25:00,66.28,66.4,66.26,66.27,50600.0,49.1426,49.2316,49.1278,49.1352,50600.0
2012-06-01 12:30:00,66.27,66.27,66.23,66.23,6000.0,49.1352,49.1352,49.1055,49.1055,6000.0
2012-06-01 12:35:00,66.25,66.29,66.23,66.23,5500.0,49.1203,49.15,49.1055,49.1055,5500.0
2012-06-01 12:40:00,66.23,66.35,66.21,66.24,26800.0,49.1055,49.1945,49.0907,49.1129,26800.0
2012-06-01 12:45:00,66.22,66.27,66.22,66.26,13200.0,49.0981,49.1352,49.0981,49.1278,13200.0
2012-06-01 12:50:00,66.25,66.26,66.22,66.23,14400.0,49.1203,49.1278,49.0981,49.1055,14400.0
2012-06-01 12:55:00,66.23,66.26,66.22,66.25,20200.0,49.1055,49.1278,49.0981,49.1203,20200.0
2012-06-01 13:00:00,66.25,66.26,66.22,66.25,20300.0,49.1203,49.1278,49.0981,49.1203,20300.0
2012-06-01 13:05:00,66.25,66.25,66.24,66.24,10300.0,49.1203,49.1203,49.1129,49.1129,10300.0
2012-06-01 13:10:00,66.25,66.25,66.21,66.25,14800.0,49.1203,49.1203,49.0907,49.1203,14800.0
2012-06-01 13:15:00,66.26,66.26,66.2,66.22,17200.0,49.1278,49.1278,49.0833,49.0981,17200.0
2012-06-01 13:20:00,66.22,66.23,66.18,66.18,14300.0,49.0981,49.1055,49.0684,49.0684,14300.0
2012-06-01 13:25:00,66.18,66.18,66.06,66.06,13500.0,49.0684,49.0684,48.9795,48.9795,13500.0
2012-06-01 13:30:00,66.05,66.07,66.02,66.02,10700.0,48.9721,48.9869,48.9498,48.9498,10700.0
2012-06-01 13:35:00,66.03,66.07,65.98,65.99,15900.0,48.9572,48.9869,48.9202,48.9276,15900.0
2012-06-01 13:40:00,65.99,66.09,65.99,66.09,6100.0,48.9276,49.0017,48.9276,49.0017,6100.0
2012-06-01 13:45:00,66.11,66.11,66.05,66.09,14200.0,49.0165,49.0165,48.9721,49.0017,14200.0
2012-06-01 13:50:00,66.1,66.11,66.01,66.04,9900.0,49.0091,49.0165,48.9424,48.9646,9900.0
2012-06-01 13:55:00,66.03,66.05,66.02,66.05,5300.0,48.9572,48.9721,48.9498,48.9721,5300.0
2012-06-01 14:00:00,66.04,66.05,65.97,65.97,10100.0,48.9646,48.9721,48.9127,48.9127,10100.0
2012-06-01 14:05:00,65.97,65.97,65.91,65.92,16900.0,48.9127,48.9127,48.8683,48.8757,16900.0
2012-06-01 14:10:00,65.91,65.91,65.87,65.91,10200.0,48.8683,48.8683,48.8386,48.8683,10200.0
2012-06-01 14:15:00,65.91,65.93,65.88,65.89,17000.0,48.8683,48.8831,48.846,48.8534,17000.0
2012-06-01 14:20:00,65.9,66.0,65.9,65.95,42100.0,48.8608,48.935,48.8608,48.8979,42100.0
2012-06-01 14:25:00,65.95,65.99,65.95,65.95,19300.0,48.8979,48.9276,48.8979,48.8979,19300.0
2012-06-01 14:30:00,65.95,66.0,65.92,66.0,26000.0,48.8979,48.935,48.8757,48.935,26000.0
2012-06-01 14:35:00,66.0,66.0,65.89,65.92,20500.0,48.935,48.935,48.8534,48.8757,20500.0
2012-06-01 14:40:00,65.92,65.93,65.89,65.92,12500.0,48.8757,48.8831,48.8534,48.8757,12500.0
2012-06-01 14:45:00,65.91,65.92,65.88,65.88,6400.0,48.8683,48.8757,48.846,48.846,6400.0
2012-06-01 14:50:00,65.89,65.92,65.8,65.81,13600.0,48.8534,48.8757,48.7867,48.7941,13600.0
2012-06-01 14:55:00,65.82,65.82,65.75,65.79,13300.0,48.8015,48.8015,48.7496,48.7793,13300.0
2012-06-01 15:00:00,65.79,65.88,65.78,65.87,23700.0,48.7793,48.846,48.7719,48.8386,23700.0
2012-06-01 15:05:00,65.87,65.88,65.84,65.87,13400.0,48.8386,48.846,48.8164,48.8386,13400.0
2012-06-01 15:10:00,65.88,65.9,65.79,65.81,13000.0,48.846,48.8608,48.7793,48.7941,13000.0
2012-06-01 15:15:00,65.79,65.85,65.75,65.77,20900.0,48.7793,48.8238,48.7496,48.7645,20900.0
2012-06-01 15:20:00,65.77,65.84,65.77,65.83,18100.0,48.7645,48.8164,48.7645,48.8089,18100.0
2012-06-01 15:25:00,65.83,65.92,65.82,65.89,21600.0,48.8089,48.8757,48.8015,48.8534,21600.0
2012-06-01 15:30:00,65.89,65.93,65.84,65.9,26200.0,48.8534,48.8831,48.8164,48.8608,26200.0
2012-06-01 15:35:00,65.91,65.91,65.86,65.86,16900.0,48.8683,48.8683,48.8312,48.8312,16900.0
2012-06-01 15:40:00,65.87,65.94,65.87,65.88,35200.0,48.8386,48.8905,48.8386,48.846,35200.0
2012-06-01 15:45:00,65.88,65.96,65.88,65.9,83500.0,48.846,48.9053,48.846,48.8608,83500.0
2012-06-01 15:50:00,65.9,65.95,65.9,65.91,38800.0,48.8608,48.8979,48.8608,48.8683,38800.0
2012-06-01 15:55:00,65.91,65.95,65.85,65.86,74300.0,48.8683,48.8979,48.8238,48.8312,74300.0
2012-06-04 09:30:00,65.9,65.98,65.68,65.81,15300.0,48.8608,48.9202,48.6977,48.7941,15300.0
2012-06-04 09:35:00,65.78,65.87,65.74,65.83,7900.0,48.7719,48.8386,48.7422,48.8089,7900.0
2012-06-04 09:40:00,65.84,65.98,65.83,65.9,17700.0,48.8164,48.9202,48.8089,48.8608,17700.0
2012-06-04 09:45:00,65.92,65.93,65.72,65.77,27800.0,48.8757,48.8831,48.7274,48.7645,27800.0
2012-06-04 09:50:00,65.76,65.76,65.72,65.72,3500.0,48.757,48.757,48.7274,48.7274,3500.0
2012-06-04 09:55:00,65.72,65.73,65.58,65.58,21000.0,48.7274,48.7348,48.6236,48.6236,21000.0
2012-06-04 10:00:00,65.58,65.64,65.56,65.6,9400.0,48.6236,48.6681,48.6087,48.6384,9400.0
2012-06-04 10:05:00,65.6,65.64,65.55,65.55,17400.0,48.6384,48.6681,48.6013,48.6013,17400.0
2012-06-04 10:10:00,65.55,65.64,65.55,65.59,13200.0,48.6013,48.6681,48.6013,48.631,13200.0
2012-06-04 10:15:00,65.6,65.65,65.57,65.63,16300.0,48.6384,48.6755,48.6162,48.6606,16300.0
2012-06-04 10:20:00,65.61,65.72,65.61,65.72,9500.0,48.6458,48.7274,48.6458,48.7274,9500.0
2012-06-04 10:25:00,65.72,65.81,65.71,65.77,7500.0,48.7274,48.7941,48.72,48.7645,7500.0
2012-06-04 10:30:00,65.75,65.77,65.72,65.72,4800.0,48.7496,48.7645,48.7274,48.7274,4800.0
2012-06-04 10:35:00,65.71,65.77,65.71,65.75,25200.0,48.72,48.7645,48.72,48.7496,25200.0
2012-06-04 10:40:00,65.75,65.79,65.74,65.76,15900.0,48.7496,48.7793,48.7422,48.757,15900.0
2012-06-04 10:45:00,65.76,65.76,65.7,65.75,5900.0,48.757,48.757,48.7125,48.7496,5900.0
2012-06-04 10:50:00,65.75,65.82,65.74,65.79,8500.0,48.7496,48.8015,48.7422,48.7793,8500.0
2012-06-04 10:55:00,65.82,65.89,65.82,65.85,6300.0,48.8015,48.8534,48.8015,48.8238,6300.0
2012-06-04 11:00:00,65.85,65.89,65.85,65.86,22700.0,48.8238,48.8534,48.8238,48.8312,22700.0
2012-06-04 11:05:00,65.85,65.86,65.81,65.81,4900.0,48.8238,48.8312,48.7941,48.7941,4900.0
2012-06-04 11:10:00,65.83,65.83,65.74,65.74,9000.0,48.8089,48.8089,48.7422,48.7422,9000.0
2012-06-04 11:15:00,65.76,65.78,65.73,65.74,5200.0,48.757,48.7719,48.7348,48.7422,5200.0
2012-06-04 11:20:00,65.74,65.81,65.73,65.79,7800.0,48.7422,48.7941,48.7348,48.7793,7800.0
2012-06-04 11:25:00,65.79,65.8,65.76,65.77,19200.0,48.7793,48.7867,48.757,48.7645,19200.0
2012-06-04 11:30:00,65.77,65.79,65.76,65.78,4600.0,48.7645,48.7793,48.757,48.7719,4600.0
2012-06-04 11:35:00,65.78,65.78,65.75,65.76,6200.0,48.7719,48.7719,48.7496,48.757,6200.0
2012-06-04 11:40:00,65.76,65.77,65.71,65.71,8600.0,48.757,48.7645,48.72,48.72,8600.0
2012-06-04 11:45:00,65.72,65.76,65.71,65.74,21900.0,48.7274,48.757,48.72,48.7422,21900.0
2012-06-04 11:50:00,65.74,65.77,65.72,65.74,5700.0,48.7422,48.7645,48.7274,48.7422,5700.0
2012-06-04 11:55:00,65.75,65.78,65.74,65.74,6900.0,48.7496,48.7719,48.7422,48.7422,6900.0
2012-06-04 12:00:00,65.73,65.77,65.73,65.75,6400.0,48.7348,48.7645,48.7348,48.7496,6400.0
2012-06-04 12:05:00,65.74,65.75,65.67,65.67,25700.0,48.7422,48.7496,48.6903,48.6903,25700.0
2012-06-04 12:10:00,65.67,65.67,65.56,65.56,10700.0,48.6903,48.6903,48.6087,48.6087,10700.0
2012-06-04 12:15:00,65.59,65.59,65.56,65.57,3400.0,48.631,48.631,48.6087,48.6162,3400.0
2012-06-04 12:20:00,65.57,65.58,65.52,65.52,3800.0,48.6162,48.6236,48.5791,48.5791,3800.0
2012-06-04 12:25:00,65.54,65.56,65.51,65.51,3300.0,48.5939,48.6087,48.5717,48.5717,3300.0
2012-06-04 12:30:00,65.52,65.56,65.52,65.52,13700.0,48.5791,48.6087,48.5791,48.5791,13700.0
2012-06-04 12:35:00,65.53,65.56,65.52,65.54,6500.0,48.5865,48.6087,48.5791,48.5939,6500.0
2012-06-04 12:40:00,65.53,65.56,65.51,65.51,28800.0,48.5865,48.6087,48.5717,48.5717,28800.0
2012-06-04 12:45:00,65.51,65.52,65.49,65.5,4300.0,48.5717,48.5791,48.5568,48.5643,4300.0
2012-06-04 12:50:00,65.5,65.5,65.43,65.45,8600.0,48.5643,48.5643,48.5124,48.5272,8600.0
2012-06-04 12:55:00,65.44,65.55,65.43,65.52,27500.0,48.5198,48.6013,48.5124,48.5791,27500.0
2012-06-04 13:00:00,65.53,65.6,65.53,65.58,7400.0,48.5865,48.6384,48.5865,48.6236,7400.0
2012-06-04 13:05:00,65.58,65.61,65.56,65.56,6000.0,48.6236,48.6458,48.6087,48.6087,6000.0
2012-06-04 13:10:00,65.56,65.58,65.56,65.58,1700.0,48.6087,48.6236,48.6087,48.6236,1700.0
2012-06-04 13:15:00,65.59,65.63,65.59,65.59,4200.0,48.631,48.6606,48.631,48.631,4200.0
2012-06-04 13:20:00,65.59,65.61,65.57,65.6,23400.0,48.631,48.6458,48.6162,48.6384,23400.0
2012-06-04 13:25:00,65.59,65.64,65.58,65.62,26100.0,48.631,48.6681,48.6236,48.6532,26100.0
2012-06-04 13:30:00,65.62,65.69,65.58,65.69,20200.0,48.6532,48.7051,48.6236,48.7051,20200.0
2012-06-04 13:35:00,65.69,65.83,65.67,65.8,8500.0,48.7051,48.8089,48.6903,48.7867,8500.0
2012-06-04 13:40:00,65.81,65.82,65.74,65.75,17900.0,48.7941,48.8015,48.7422,48.7496,17900.0
2012-06-04 13:45:00,65.76,65.76,65.71,65.71,12600.0,48.757,48.757,48.72,48.72,12600.0
2012-06-04 13:50:00,65.73,65.79,65.72,65.72,5200.0,48.7348,48.7793,48.7274,48.7274,5200.0
2012-06-04 13:55:00,65.72,65.75,65.69,65.74,3400.0,48.7274,48.7496,48.7051,48.7422,3400.0
2012-06-04 14:00:00,65.74,65.75,65.72,65.74,6300.0,48.7422,48.7496,48.7274,48.7422,6300.0
2012-06-04 14:05:00,65.74,65.74,65.7,65.71,2300.0,48.7422,48.7422,48.7125,48.72,2300.0
2012-06-04 14:10:00,65.7,65.72,65.69,65.69,5500.0,48.7125,48.7274,48.7051,48.7051,5500.0
2012-06-04 14:15:00,65.69,65.75,65.69,65.73,14400.0,48.7051,48.7496,48.7051,48.7348,14400.0
2012-06-04 14:20:00,65.74,65.79,65.73,65.78,17700.0,48.7422,48.7793,48.7348,48.7719,17700.0
2012-06-04 14:25:00,65.76,65.83,65.75,65.82,5500.0,48.757,48.8089,48.7496,48.8015,5500.0
2012-06-04 14:30:00,65.82,65.86,65.78,65.86,13400.0,48.8015,48.8312,48.7719,48.8312,13400.0
2012-06-04 14:35:00,65.86,65.95,65.86,65.91,16300.0,48.8312,48.8979,48.8312,48.8683,16300.0
2012-06-04 14:40:00,65.91,65.93,65.88,65.9,6300.0,48.8683,48.8831,48.846,48.8608,6300.0
2012-06-04 14:45:00,65.91,65.92,65.88,65.88,6200.0,48.8683,48.8757,48.846,48.846,6200.0
2012-06-04 14:50:00,65.88,65.89,65.8,65.82,19100.0,48.846,48.8534,48.7867,48.8015,19100.0
2012-06-04 14:55:00,65.83,65.83,65.78,65.8,13200.0,48.8089,48.8089,48.7719,48.7867,13200.0
2012-06-04 15:00:00,65.8,65.83,65.79,65.82,12900.0,48.7867,48.8089,48.7793,48.8015,12900.0
2012-06-04 15:05:00,65.83,65.83,65.8,65.81,11100.0,48.8089,48.8089,48.7867,48.7941,11100.0
2012-06-04 15:10:00,65.8,65.8,65.76,65.76,7800.0,48.7867,48.7867,48.757,48.757,7800.0
2012-06-04 15:15:00,65.75,65.79,65.71,65.78,9300.0,48.7496,48.7793,48.72,48.7719,9300.0
2012-06-04 15:20:00,65.79,65.8,65.77,65.77,9900.0,48.7793,48.7867,48.7645,48.7645,9900.0
2012-06-04 15:25:00,65.77,65.82,65.69,65.79,50700.0,48.7645,48.8015,48.7051,48.7793,50700.0
2012-06-04 15:30:00,65.82,65.82,65.7,65.74,16700.0,48.8015,48.8015,48.7125,48.7422,16700.0
2012-06-04 15:35:00,65.74,65.77,65.7,65.77,12500.0,48.7422,48.7645,48.7125,48.7645,12500.0
2012-06-04 15:40:00,65.78,65.86,65.78,65.86,15600.0,48.7719,48.8312,48.7719,48.8312,15600.0
2012-06-04 15:45:00,65.86,65.95,65.85,65.94,26300.0,48.8312,48.8979,48.8238,48.8905,26300.0
2012-06-04 15:50:00,65.94,66.03,65.92,65.98,46700.0,48.8905,48.9572,48.8757,48.9202,46700.0
2012-06-04 15:55:00,65.98,66.04,65.97,65.98,57400.0,48.9202,48.9646,48.9127,48.9202,57400.0
2012-06-05 09:30:00,65.86,66.0,65.84,65.94,29600.0,48.8312,48.935,48.8164,48.8905,29600.0
2012-06-05 09:35:00,65.91,65.91,65.81,65.82,20900.0,48.8683,48.8683,48.7941,48.8015,20900.0
2012-06-05 09:40:00,65.85,65.88,65.78,65.86,8600.0,48.8238,48.846,48.7719,48.8312,8600.0
2012-06-05 09:45:00,65.84,65.87,65.82,65.83,9000.0,48.8164,48.8386,48.8015,48.8089,9000.0
2012-06-05 09:50:00,65.83,65.84,65.71,65.71,23200.0,48.8089,48.8164,48.72,48.72,23200.0
2012-06-05 09:55:00,65.72,65.73,65.58,65.61,10800.0,48.7274,48.7348,48.6236,48.6458,10800.0
2012-06-05 10:00:00,65.62,65.77,65.61,65.7,19500.0,48.6532,48.7645,48.6458,48.7125,19500.0
2012-06-05 10:05:00,65.7,65.85,65.68,65.85,11300.0,48.7125,48.8238,48.6977,48.8238,11300.0
2012-06-05 10:10:00,65.83,65.83,65.69,65.69,9800.0,48.8089,48.8089,48.7051,48.7051,9800.0
2012-06-05 10:15:00,65.69,65.8,65.68,65.71,31100.0,48.7051,48.7867,48.6977,48.72,31100.0
2012-06-05 10:20:00,65.7,65.76,65.67,65.73,21300.0,48.7125,48.757,48.6903,48.7348,21300.0
2012-06-05 10:25:00,65.75,65.83,65.69,65.69,26900.0,48.7496,48.8089,48.7051,48.7051,26900.0
2012-06-05 10:30:00,65.69,65.76,65.68,65.76,23100.0,48.7051,48.757,48.6977,48.757,23100.0
2012-06-05 10:35:00,65.74,65.79,65.73,65.75,5600.0,48.7422,48.7793,48.7348,48.7496,5600.0
2012-06-05 10:40:00,65.74,65.74,65.71,65.71,6200.0,48.7422,48.7422,48.72,48.72,6200.0
2012-06-05 10:45:00,65.72,65.74,65.68,65.68,13900.0,48.7274,48.7422,48.6977,48.6977,13900.0
2012-06-05 10:50:00,65.68,65.69,65.62,65.62,9100.0,48.6977,48.7051,48.6532,48.6532,9100.0
2012-06-05 10:55:00,65.64,65.65,65.58,65.62,11900.0,48.6681,48.6755,48.6236,48.6532,11900.0
2012-06-05 11:00:00,65.63,65.7,65.62,65.68,8100.0,48.6606,48.7125,48.6532,48.6977,8100.0
2012-06-05 11:05:00,65.67,65.69,65.62,65.63,27800.0,48.6903,48.7051,48.6532,48.6606,27800.0
2012-06-05 11:10:00,65.63,65.68,65.63,65.65,11300.0,48.6606,48.6977,48.6606,48.6755,11300.0
2012-06-05 11:15:00,65.65,65.65,65.62,65.62,8800.0,48.6755,48.6755,48.6532,48.6532,8800.0
2012-06-05 11:20:00,65.64,65.77,65.64,65.73,13700.0,48.6681,48.7645,48.6681,48.7348,13700.0
2012-06-05 11:25:00,65.76,65.8,65.76,65.77,16300.0,48.757,48.7867,48.757,48.7645,16300.0
2012-06-05 11:30:00,65.78,65.78,65.75,65.75,33100.0,48.7719,48.7719,48.7496,48.7496,33100.0
2012-06-05 11:35:00,65.75,65.83,65.73,65.77,11000.0,48.7496,48.8089,48.7348,48.7645,11000.0
2012-06-05 11:40:00,65.78,65.82,65.75,65.81,12500.0,48.7719,48.8015,48.7496,48.7941,12500.0
2012-06-05 11:45:00,65.82,65.85,65.82,65.83,8000.0,48.8015,48.8238,48.8015,48.8089,8000.0
2012-06-05 11:50:00,65.84,65.87,65.83,65.85,11600.0,48.8164,48.8386,48.8089,48.8238,11600.0
2012-06-05 11:55:00,65.86,65.86,65.77,65.81,11000.0,48.8312,48.8312,48.7645,48.7941,11000.0
2012-06-05 12:00:00,65.8,65.96,65.8,65.95,20100.0,48.7867,48.9053,48.7867,48.8979,20100.0
2012-06-05 12:05:00,65.95,65.99,65.95,65.97,6300.0,48.8979,48.9276,48.8979,48.9127,6300.0
2012-06-05 12:10:00,65.95,65.96,65.91,65.91,3000.0,48.8979,48.9053,48.8683,48.8683,3000.0
2012-06-05 12:15:00,65.91,65.95,65.86,65.94,20800.0,48.8683,48.8979,48.8312,48.8905,20800.0
2012-06-05 12:20:00,65.94,66.02,65.93,66.02,13000.0,48.8905,48.9498,48.8831,48.9498,13000.0
2012-06-05 12:25:00,66.02,66.03,65.99,66.0,3500.0,48.9498,48.9572,48.9276,48.935,3500.0
2012-06-05 12:30:00,66.01,66.11,66.01,66.09,13500.0,48.9424,49.0165,48.9424,49.0017,13500.0
2012-06-05 12:35:00,66.09,66.09,65.99,66.0,5900.0,49.0017,49.0017,48.9276,48.935,5900.0
2012-06-05 12:40:00,65.97,66.0,65.97,65.98,7400.0,48.9127,48.935,48.9127,48.9202,7400.0
2012-06-05 12:45:00,65.98,66.01,65.96,65.96,6400.0,48.9202,48.9424,48.9053,48.9053,6400.0
2012-06-05 12:50:00,65.95,66.03,65.94,65.98,6300.0,48.8979,48.9572,48.8905,48.9202,6300.0
2012-06-05 12:55:00,65.98,66.0,65.97,65.97,4800.0,48.9202,48.935,48.9127,48.9127,4800.0
2012-06-05 13:00:00,65.97,65.99,65.94,65.95,15500.0,48.9127,48.9276,48.8905,48.8979,15500.0
2012-06-05 13:05:00,65.95,65.96,65.93,65.95,3100.0,48.8979,48.9053,48.8831,48.8979,3100.0
2012-06-05 13:10:00,65.93,65.94,65.92,65.93,2700.0,48.8831,48.8905,48.8757,48.8831,2700.0
2012-06-05 13:15:00,65.94,65.95,65.91,65.94,5900.0,48.8905,48.8979,48.8683,48.8905,5900.0
2012-06-05 13:20:00,65.92,66.03,65.92,66.02,29300.0,48.8757,48.9572,48.8757,48.9498,29300.0
2012-06-05 13:25:00,66.02,66.02,65.99,66.0,4200.0,48.9498,48.9498,48.9276,48.935,4200.0
2012-06-05 13:30:00,66.01,66.02,65.98,66.01,13900.0,48.9424,48.9498,48.9202,48.9424,13900.0
2012-06-05 13:35:00,66.0,66.01,65.99,66.0,4900.0,48.935,48.9424,48.9276,48.935,4900.0
2012-06-05 13:40:00,66.0,66.02,65.97,66.02,6500.0,48.935,48.9498,48.9127,48.9498,6500.0
2012-06-05 13:45:00,66.02,66.06,66.0,66.01,17400.0,48.9498,48.9795,48.935,48.9424,17400.0
2012-06-05 13:50:00,66.02,66.07,66.01,66.04,5000.0,48.9498,48.9869,48.9424,48.9646,5000.0
2012-06-05 13:55:00,66.03,66.03,66.02,66.03,2000.0,48.9572,48.9572,48.9498,48.9572,2000.0
2012-06-05 14:00:00,66.03,66.04,66.01,66.03,6000.0,48.9572,48.9646,48.9424,48.9572,6000.0
2012-06-05 14:05:00,66.04,66.06,66.01,66.01,27700.0,48.9646,48.9795,48.9424,48.9424,27700.0
2012-06-05 14:10:00,66.01,66.01,65.96,65.98,9200.0,48.9424,48.9424,48.9053,48.9202,9200.0
2012-06-05 14:15:00,65.98,65.98,65.94,65.95,10000.0,48.9202,48.9202,48.8905,48.8979,10000.0
2012-06-05 14:20:00,65.96,65.98,65.94,65.98,9400.0,48.9053,48.9202,48.8905,48.9202,9400.0
2012-06-05 14:25:00,65.98,65.98,65.93,65.93,4100.0,48.9202,48.9202,48.8831,48.8831,4100.0
2012-06-05 14:30:00,65.95,65.95,65.92,65.95,10300.0,48.8979,48.8979,48.8757,48.8979,10300.0
2012-06-05 14:35:00,65.95,65.97,65.91,65.93,21300.0,48.8979,48.9127,48.8683,48.8831,21300.0
2012-06-05 14:40:00,65.93,65.96,65.92,65.93,7700.0,48.8831,48.9053,48.8757,48.8831,7700.0
2012-06-05 14:45:00,65.92,65.94,65.91,65.92,9200.0,48.8757,48.8905,48.8683,48.8757,9200.0
2012-06-05 14:50:00,65.92,65.95,65.9,65.93,19400.0,48.8757,48.8979,48.8608,48.8831,19400.0
2012-06-05 14:55:00,65.94,65.97,65.94,65.96,7200.0,48.8905,48.9127,48.8905,48.9053,7200.0
2012-06-05 15:00:00,65.96,66.01,65.95,65.95,22600.0,48.9053,48.9424,48.8979,48.8979,22600.0
2012-06-05 15:05:00,65.95,65.97,65.92,65.92,7100.0,48.8979,48.9127,48.8757,48.8757,7100.0
2012-06-05 15:10:00,65.92,65.95,65.9,65.94,9300.0,48.8757,48.8979,48.8608,48.8905,9300.0
2012-06-05 15:15:00,65.93,65.95,65.91,65.95,22500.0,48.8831,48.8979,48.8683,48.8979,22500.0
2012-06-05 15:20:00,65.96,65.99,65.96,65.96,12600.0,48.9053,48.9276,48.9053,48.9053,12600.0
2012-06-05 15:25:00,65.97,65.98,65.94,65.95,8200.0,48.9127,48.9202,48.8905,48.8979,8200.0
2012-06-05 15:30:00,65.96,65.98,65.93,65.98,12900.0,48.9053,48.9202,48.8831,48.9202,12900.0
2012-06-05 15:35:00,65.98,66.0,65.95,66.0,12400.0,48.9202,48.935,48.8979,48.935,12400.0
2012-06-05 15:40:00,65.99,66.01,65.93,65.94,12700.0,48.9276,48.9424,48.8831,48.8905,12700.0
2012-06-05 15:45:00,65.95,65.97,65.93,65.95,22000.0,48.8979,48.9127,48.8831,48.8979,22000.0
2012-06-05 15:50:00,65.96,66.03,65.95,66.02,34700.0,48.9053,48.9572,48.8979,48.9498,34700.0
2012-06-05 15:55:00,66.01,66.01,65.91,65.94,32300.0,48.9424,48.9424,48.8683,48.8905,32300.0
2012-06-06 09:30:00,66.16,66.45,66.15,66.38,16200.0,49.0536,49.2686,49.0462,49.2167,16200.0
2012-06-06 09:35:00,66.3,66.38,66.21,66.38,4300.0,49.1574,49.2167,49.0907,49.2167,4300.0
2012-06-06 09:40:00,66.41,66.41,66.24,66.26,18000.0,49.239,49.239,49.1129,49.1278,18000.0
2012-06-06 09:45:00,66.26,66.43,66.22,66.36,20200.0,49.1278,49.2538,49.0981,49.2019,20200.0
2012-06-06 09:50:00,66.37,66.38,66.24,66.26,7000.0,49.2093,49.2167,49.1129,49.1278,7000.0
2012-06-06 09:55:00,66.26,66.36,66.22,66.24,11400.0,49.1278,49.2019,49.0981,49.1129,11400.0
2012-06-06 10:00:00,66.24,66.31,66.21,66.23,7700.0,49.1129,49.1648,49.0907,49.1055,7700.0
2012-06-06 10:05:00,66.26,66.28,66.21,66.25,7200.0,49.1278,49.1426,49.0907,49.1203,7200.0
2012-06-06 10:10:00,66.26,66.28,66.22,66.27,3700.0,49.1278,49.1426,49.0981,49.1352,3700.0
2012-06-06 10:15:00,66.27,66.27,66.16,66.18,18200.0,49.1352,49.1352,49.0536,49.0684,18200.0
2012-06-06 10:20:00,66.18,66.18,66.08,66.11,9800.0,49.0684,49.0684,48.9943,49.0165,9800.0
2012-06-06 10:25:00,66.12,66.16,66.09,66.09,8400.0,49.024,49.0536,49.0017,49.0017,8400.0
2012-06-06 10:30:00,66.11,66.15,66.09,66.11,3600.0,49.0165,49.0462,49.0017,49.0165,3600.0
2012-06-06 10:35:00,66.12,66.14,66.09,66.11,5400.0,49.024,49.0388,49.0017,49.0165,5400.0
2012-06-06 10:40:00,66.12,66.13,66.07,66.13,36800.0,49.024,49.0314,48.9869,49.0314,36800.0
2012-06-06 10:45:00,66.13,66.22,66.13,66.22,5100.0,49.0314,49.0981,49.0314,49.0981,5100.0
2012-06-06 10:50:00,66.23,66.26,66.22,66.26,5500.0,49.1055,49.1278,49.0981,49.1278,5500.0
2012-06-06 10:55:00,66.26,66.27,66.2,66.26,9600.0,49.1278,49.1352,49.0833,49.1278,9600.0
2012-06-06 11:00:00,66.27,66.29,66.24,66.25,8600.0,49.1352,49.15,49.1129,49.1203,8600.0
2012-06-06 11:05:00,66.25,66.26,66.18,66.21,7200.0,49.1203,49.1278,49.0684,49.0907,7200.0
2012-06-06 11:10:00,66.22,66.26,66.19,66.26,23400.0,49.0981,49.1278,49.0759,49.1278,23400.0
2012-06-06 11:15:00,66.25,66.29,66.25,66.29,12000.0,49.1203,49.15,49.1203,49.15,12000.0
2012-06-06 11:20:00,66.29,66.4,66.29,66.4,8800.0,49.15,49.2316,49.15,49.2316,8800.0
2012-06-06 11:25:00,66.4,66.43,66.37,66.43,6300.0,49.2316,49.2538,49.2093,49.2538,6300.0
2012-06-06 11:30:00,66.44,66.44,66.38,66.41,7500.0,49.2612,49.2612,49.2167,49.239,7500.0
2012-06-06 11:35:00,66.41,66.42,66.4,66.4,5600.0,49.239,49.2464,49.2316,49.2316,5600.0
2012-06-06 11:40:00,66.41,66.43,66.38,66.4,8600.0,49.239,49.2538,49.2167,49.2316,8600.0
2012-06-06 11:45:00,66.4,66.43,66.4,66.43,4600.0,49.2316,49.2538,49.2316,49.2538,4600.0
2012-06-06 11:50:00,66.42,66.42,66.36,66.39,13500.0,49.2464,49.2464,49.2019,49.2241,13500.0
2012-06-06 11:55:00,66.39,66.43,66.37,66.42,61000.0,49.2241,49.2538,49.2093,49.2464,61000.0
2012-06-06 12:00:00,66.43,66.47,66.43,66.45,4400.0,49.2538,49.2835,49.2538,49.2686,4400.0
2012-06-06 12:05:00,66.47,66.47,66.42,66.42,10200.0,49.2835,49.2835,49.2464,49.2464,10200.0
2012-06-06 12:10:00,66.42,66.48,66.41,66.48,31400.0,49.2464,49.2909,49.239,49.2909,31400.0
2012-06-06 12:15:00,66.49,66.49,66.44,66.44,30800.0,49.2983,49.2983,49.2612,49.2612,30800.0
2012-06-06 12:20:00,66.44,66.47,66.42,66.42,14100.0,49.2612,49.2835,49.2464,49.2464,14100.0
2012-06-06 12:25:00,66.42,66.44,66.42,66.44,2400.0,49.2464,49.2612,49.2464,49.2612,2400.0
2012-06-06 12:30:00,66.44,66.47,66.43,66.43,2200.0,49.2612,49.2835,49.2538,49.2538,2200.0
2012-06-06 12:35:00,66.45,66.45,66.42,66.42,3000.0,49.2686,49.2686,49.2464,49.2464,3000.0
2012-06-06 12:40:00,66.41,66.45,66.41,66.44,4300.0,49.239,49.2686,49.239,49.2612,4300.0
2012-06-06 12:45:00,66.45,66.49,66.44,66.48,2500.0,49.2686,49.2983,49.2612,49.2909,2500.0
2012-06-06 12:50:00,66.48,66.5,66.48,66.5,3100.0,49.2909,49.3057,49.2909,49.3057,3100.0
2012-06-06 12:55:00,66.5,66.52,66.47,66.51,6300.0,49.3057,49.3205,49.2835,49.3131,6300.0
2012-06-06 13:00:00,66.52,66.58,66.51,66.58,6500.0,49.3205,49.365,49.3131,49.365,6500.0
2012-06-06 13:05:00,66.59,66.61,66.57,66.59,4700.0,49.3724,49.3873,49.3576,49.3724,4700.0
2012-06-06 13:10:00,66.6,66.62,66.58,66.62,6500.0,49.3798,49.3947,49.365,49.3947,6500.0
2012-06-06 13:15:00,66.63,66.66,66.62,66.66,7500.0,49.4021,49.4243,49.3947,49.4243,7500.0
2012-06-06 13:20:00,66.67,66.68,66.63,66.68,7000.0,49.4317,49.4392,49.4021,49.4392,7000.0
2012-06-06 13:25:00,66.67,66.71,66.66,66.71,4600.0,49.4317,49.4614,49.4243,49.4614,4600.0
2012-06-06 13:30:00,66.71,66.72,66.69,66.71,6100.0,49.4614,49.4688,49.4466,49.4614,6100.0
2012-06-06 13:35:00,66.71,66.73,66.7,66.72,4900.0,49.4614,49.4762,49.454,49.4688,4900.0
2012-06-06 13:40:00,66.73,66.73,66.68,66.72,7900.0,49.4762,49.4762,49.4392,49.4688,7900.0
2012-06-06 13:45:00,66.72,66.72,66.68,66.69,8000.0,49.4688,49.4688,49.4392,49.4466,8000.0
2012-06-06 13:50:00,66.68,66.7,66.66,66.7,6300.0,49.4392,49.454,49.4243,49.454,6300.0
2012-06-06 13:55:00,66.7,66.72,66.69,66.72,6900.0,49.454,49.4688,49.4466,49.4688,6900.0
2012-06-06 14:00:00,66.72,66.75,66.71,66.73,9100.0,49.4688,49.4911,49.4614,49.4762,9100.0
2012-06-06 14:05:00,66.71,66.71,66.68,66.69,5000.0,49.4614,49.4614,49.4392,49.4466,5000.0
2012-06-06 14:10:00,66.69,66.7,66.66,66.66,9100.0,49.4466,49.454,49.4243,49.4243,9100.0
2012-06-06 14:15:00,66.66,66.69,66.64,66.66,18900.0,49.4243,49.4466,49.4095,49.4243,18900.0
2012-06-06 14:20:00,66.66,66.68,66.64,66.66,8900.0,49.4243,49.4392,49.4095,49.4243,8900.0
2012-06-06 14:25:00,66.65,66.67,66.62,66.67,6400.0,49.4169,49.4317,49.3947,49.4317,6400.0
2012-06-06 14:30:00,66.65,66.67,66.65,66.67,4000.0,49.4169,49.4317,49.4169,49.4317,4000.0
2012-06-06 14:35:00,66.67,66.73,66.67,66.7,7200.0,49.4317,49.4762,49.4317,49.454,7200.0
2012-06-06 14:40:00,66.72,66.73,66.7,66.72,4100.0,49.4688,49.4762,49.454,49.4688,4100.0
2012-06-06 14:45:00,66.73,66.73,66.6,66.69,22100.0,49.4762,49.4762,49.3798,49.4466,22100.0
2012-06-06 14:50:00,66.68,66.7,66.68,66.69,6200.0,49.4392,49.454,49.4392,49.4466,6200.0
2012-06-06 14:55:00,66.7,66.74,66.7,66.74,7500.0,49.454,49.4836,49.454,49.4836,7500.0
2012-06-06 15:00:00,66.74,66.76,66.73,66.76,3900.0,49.4836,49.4985,49.4762,49.4985,3900.0
2012-06-06 15:05:00,66.77,66.77,66.71,66.71,13100.0,49.5059,49.5059,49.4614,49.4614,13100.0
2012-06-06 15:10:00,66.72,66.73,66.71,66.71,5900.0,49.4688,49.4762,49.4614,49.4614,5900.0
2012-06-06 15:15:00,66.71,66.71,66.63,66.63,18200.0,49.4614,49.4614,49.4021,49.4021,18200.0
2012-06-06 15:20:00,66.62,66.65,66.59,66.61,19800.0,49.3947,49.4169,49.3724,49.3873,19800.0
2012-06-06 15:25:00,66.61,66.64,66.59,66.59,14000.0,49.3873,49.4095,49.3724,49.3724,14000.0
2012-06-06 15:30:00,66.6,66.61,66.58,66.59,8200.0,49.3798,49.3873,49.365,49.3724,8200.0
2012-06-06 15:35:00,66.59,66.6,66.54,66.55,14500.0,49.3724,49.3798,49.3354,49.3428,14500.0
2012-06-06 15:40:00,66.54,66.61,66.53,66.61,12100.0,49.3354,49.3873,49.3279,49.3873,12100.0
2012-06-06 15:45:00,66.6,66.68,66.57,66.63,29300.0,49.3798,49.4392,49.3576,49.4021,29300.0
2012-06-06 15:50:00,66.63,66.78,66.62,66.78,28000.0,49.4021,49.5133,49.3947,49.5133,28000.0
2012-06-06 15:55:00,66.77,66.78,66.66,66.78,51600.0,49.5059,49.5133,49.4243,49.5133,51600.0
2012-06-07 09:30:00,67.32,67.32,66.62,66.87,24200.0,49.9137,49.9137,49.3947,49.58,24200.0
2012-06-07 09:35:00,66.87,66.97,66.62,66.64,5600.0,49.58,49.6542,49.3947,49.4095,5600.0
2012-06-07 09:40:00,66.68,66.84,66.67,66.76,4900.0,49.4392,49.5578,49.4317,49.4985,4900.0
2012-06-07 09:45:00,66.82,66.86,66.78,66.86,3800.0,49.543,49.5726,49.5133,49.5726,3800.0
2012-06-07 09:50:00,66.85,66.93,66.8,66.93,72000.0,49.5652,49.6245,49.5281,49.6245,72000.0
2012-06-07 09:55:00,66.91,66.96,66.87,66.95,13000.0,49.6097,49.6468,49.58,49.6393,13000.0
2012-06-07 10:00:00,66.94,67.01,66.92,66.98,18800.0,49.6319,49.6838,49.6171,49.6616,18800.0
2012-06-07 10:05:00,66.98,67.09,66.96,67.06,10400.0,49.6616,49.7431,49.6468,49.7209,10400.0
2012-06-07 10:10:00,67.06,67.12,67.05,67.1,4400.0,49.7209,49.7654,49.7135,49.7506,4400.0
2012-06-07 10:15:00,67.1,67.12,67.05,67.12,12800.0,49.7506,49.7654,49.7135,49.7654,12800.0
2012-06-07 10:20:00,67.13,67.16,67.08,67.13,12000.0,49.7728,49.7951,49.7357,49.7728,12000.0
2012-06-07 10:25:00,67.13,67.19,67.1,67.14,5300.0,49.7728,49.8173,49.7506,49.7802,5300.0
2012-06-07 10:30:00,67.15,67.18,67.13,67.13,5400.0,49.7876,49.8099,49.7728,49.7728,5400.0
2012-06-07 10:35:00,67.15,67.15,67.04,67.04,4100.0,49.7876,49.7876,49.7061,49.7061,4100.0
2012-06-07 10:40:00,67.03,67.1,67.0,67.09,8400.0,49.6987,49.7506,49.6764,49.7431,8400.0
2012-06-07 10:45:00,67.09,67.1,67.05,67.1,12300.0,49.7431,49.7506,49.7135,49.7506,12300.0
2012-06-07 10:50:00,67.09,67.22,67.09,67.22,7100.0,49.7431,49.8395,49.7431,49.8395,7100.0
2012-06-07 10:55:00,67.22,67.27,67.22,67.26,5900.0,49.8395,49.8766,49.8395,49.8692,5900.0
2012-06-07 11:00:00,67.25,67.26,67.23,67.25,5400.0,49.8618,49.8692,49.847,49.8618,5400.0
2012-06-07 11:05:00,67.23,67.28,67.22,67.26,5500.0,49.847,49.884,49.8395,49.8692,5500.0
2012-06-07 11:10:00,67.25,67.29,67.19,67.22,8200.0,49.8618,49.8914,49.8173,49.8395,8200.0
2012-06-07 11:15:00,67.21,67.28,67.2,67.26,9900.0,49.8321,49.884,49.8247,49.8692,9900.0
2012-06-07 11:20:00,67.26,67.29,67.26,67.28,5400.0,49.8692,49.8914,49.8692,49.884,5400.0
2012-06-07 11:25:00,67.28,67.29,67.12,67.12,18900.0,49.884,49.8914,49.7654,49.7654,18900.0
2012-06-07 11:30:00,67.11,67.11,67.09,67.11,5900.0,49.758,49.758,49.7431,49.758,5900.0
2012-06-07 11:35:00,67.11,67.18,67.09,67.17,4900.0,49.758,49.8099,49.7431,49.8025,4900.0
2012-06-07 11:40:00,67.15,67.17,67.14,67.14,5800.0,49.7876,49.8025,49.7802,49.7802,5800.0
2012-06-07 11:45:00,67.16,67.16,67.1,67.11,5000.0,49.7951,49.7951,49.7506,49.758,5000.0
2012-06-07 11:50:00,67.12,67.14,67.06,67.06,7000.0,49.7654,49.7802,49.7209,49.7209,7000.0
2012-06-07 11:55:00,67.06,67.09,67.05,67.07,13600.0,49.7209,49.7431,49.7135,49.7283,13600.0
2012-06-07 12:00:00,67.06,67.06,66.97,66.98,7100.0,49.7209,49.7209,49.6542,49.6616,7100.0
2012-06-07 12:05:00,66.98,66.99,66.91,66.93,4100.0,49.6616,49.669,49.6097,49.6245,4100.0
2012-06-07 12:10:00,66.92,66.99,66.92,66.99,4700.0,49.6171,49.669,49.6171,49.669,4700.0
2012-06-07 12:15:00,67.0,67.06,66.98,67.0,5800.0,49.6764,49.7209,49.6616,49.6764,5800.0
2012-06-07 12:20:00,67.0,67.02,66.96,66.97,7700.0,49.6764,49.6912,49.6468,49.6542,7700.0
2012-06-07 12:25:00,66.98,67.0,66.98,66.99,4000.0,49.6616,49.6764,49.6616,49.669,4000.0
2012-06-07 12:30:00,66.99,67.0,66.96,67.0,4400.0,49.669,49.6764,49.6468,49.6764,4400.0
2012-06-07 12:35:00,67.0,67.01,66.99,67.01,2300.0,49.6764,49.6838,49.669,49.6838,2300.0
2012-06-07 12:40:00,67.02,67.04,66.97,67.0,14100.0,49.6912,49.7061,49.6542,49.6764,14100.0
2012-06-07 12:45:00,67.01,67.04,67.01,67.03,1500.0,49.6838,49.7061,49.6838,49.6987,1500.0
2012-06-07 12:50:00,67.03,67.07,67.03,67.06,2900.0,49.6987,49.7283,49.6987,49.7209,2900.0
2012-06-07 12:55:00,67.06,67.06,66.99,67.0,4100.0,49.7209,49.7209,49.669,49.6764,4100.0
2012-06-07 13:00:00,67.0,67.05,66.99,67.05,25200.0,49.6764,49.7135,49.669,49.7135,25200.0
2012-06-07 13:05:00,67.04,67.04,67.0,67.01,3600.0,49.7061,49.7061,49.6764,49.6838,3600.0
2012-06-07 13:10:00,67.01,67.04,67.01,67.03,2500.0,49.6838,49.7061,49.6838,49.6987,2500.0
2012-06-07 13:15:00,67.02,67.06,67.02,67.02,3500.0,49.6912,49.7209,49.6912,49.6912,3500.0
2012-06-07 13:20:00,67.04,67.05,67.03,67.04,1300.0,49.7061,49.7135,49.6987,49.7061,1300.0
2012-06-07 13:25:00,67.04,67.05,67.0,67.0,2900.0,49.7061,49.7135,49.6764,49.6764,2900.0
2012-06-07 13:30:00,67.0,67.03,67.0,67.03,2500.0,49.6764,49.6987,49.6764,49.6987,2500.0
2012-06-07 13:35:00,67.02,67.02,66.98,66.98,1900.0,49.6912,49.6912,49.6616,49.6616,1900.0
2012-06-07 13:40:00,66.99,66.99,66.96,66.96,3600.0,49.669,49.669,49.6468,49.6468,3600.0
2012-06-07 13:45:00,66.99,67.01,66.98,67.01,1500.0,49.669,49.6838,49.6616,49.6838,1500.0
2012-06-07 13:50:00,67.0,67.0,66.95,66.96,5200.0,49.6764,49.6764,49.6393,49.6468,5200.0
2012-06-07 13:55:00,66.96,66.99,66.96,66.98,1100.0,49.6468,49.669,49.6468,49.6616,1100.0
2012-06-07 14:00:00,66.98,66.98,66.93,66.95,5200.0,49.6616,49.6616,49.6245,49.6393,5200.0
2012-06-07 14:05:00,66.96,66.96,66.87,66.87,7400.0,49.6468,49.6468,49.58,49.58,7400.0
2012-06-07 14:10:00,66.87,66.89,66.86,66.87,2200.0,49.58,49.5949,49.5726,49.58,2200.0
2012-06-07 14:15:00,66.87,66.91,66.87,66.9,2800.0,49.58,49.6097,49.58,49.6023,2800.0
2012-06-07 14:20:00,66.9,66.92,66.89,66.91,2800.0,49.6023,49.6171,49.5949,49.6097,2800.0
2012-06-07 14:25:00,66.91,66.91,66.88,66.91,3400.0,49.6097,49.6097,49.5874,49.6097,3400.0
2012-06-07 14:30:00,66.89,66.91,66.84,66.84,6200.0,49.5949,49.6097,49.5578,49.5578,6200.0
2012-06-07 14:35:00,66.85,66.88,66.84,66.86,14600.0,49.5652,49.5874,49.5578,49.5726,14600.0
2012-06-07 14:40:00,66.85,66.86,66.83,66.86,4300.0,49.5652,49.5726,49.5504,49.5726,4300.0
2012-06-07 14:45:00,66.84,66.87,66.84,66.85,3700.0,49.5578,49.58,49.5578,49.5652,3700.0
2012-06-07 14:50:00,66.84,66.84,66.78,66.8,4300.0,49.5578,49.5578,49.5133,49.5281,4300.0
2012-06-07 14:55:00,66.8,66.83,66.8,66.8,4000.0,49.5281,49.5504,49.5281,49.5281,4000.0
2012-06-07 15:00:00,66.81,66.82,66.78,66.8,5700.0,49.5355,49.543,49.5133,49.5281,5700.0
2012-06-07 15:05:00,66.78,66.8,66.76,66.78,8600.0,49.5133,49.5281,49.4985,49.5133,8600.0
2012-06-07 15:10:00,66.78,66.84,66.78,66.84,7200.0,49.5133,49.5578,49.5133,49.5578,7200.0
2012-06-07 15:15:00,66.83,66.83,66.71,66.71,12300.0,49.5504,49.5504,49.4614,49.4614,12300.0
2012-06-07 15:20:00,66.72,66.75,66.69,66.73,6200.0,49.4688,49.4911,49.4466,49.4762,6200.0
2012-06-07 15:25:00,66.73,66.74,66.7,66.71,7500.0,49.4762,49.4836,49.454,49.4614,7500.0
2012-06-07 15:30:00,66.71,66.76,66.68,66.74,12200.0,49.4614,49.4985,49.4392,49.4836,12200.0
2012-06-07 15:35:00,66.74,66.75,66.65,66.66,5400.0,49.4836,49.4911,49.4169,49.4243,5400.0
2012-06-07 15:40:00,66.66,66.69,66.63,66.66,12900.0,49.4243,49.4466,49.4021,49.4243,12900.0
2012-06-07 15:45:00,66.66,66.71,66.66,66.7,16000.0,49.4243,49.4614,49.4243,49.454,16000.0
2012-06-07 15:50:00,66.7,66.7,66.57,66.59,29400.0,49.454,49.454,49.3576,49.3724,29400.0
2012-06-07 15:55:00,66.59,66.7,66.59,66.66,41800.0,49.3724,49.454,49.3724,49.4243,41800.0
2012-06-08 09:30:00,66.8,67.02,66.56,66.99,17000.0,49.5281,49.6912,49.3502,49.669,17000.0
2012-06-08 09:35:00,66.98,67.0,66.84,66.84,10900.0,49.6616,49.6764,49.5578,49.5578,10900.0
2012-06-08 09:40:00,66.83,66.94,66.79,66.93,13100.0,49.5504,49.6319,49.5207,49.6245,13100.0
2012-06-08 09:45:00,66.92,66.97,66.91,66.96,5800.0,49.6171,49.6542,49.6097,49.6468,5800.0
2012-06-08 09:50:00,66.96,67.06,66.93,67.04,7000.0,49.6468,49.7209,49.6245,49.7061,7000.0
2012-06-08 09:55:00,67.03,67.09,66.98,67.09,21000.0,49.6987,49.7431,49.6616,49.7431,21000.0
2012-06-08 10:00:00,67.1,67.16,67.06,67.16,26900.0,49.7506,49.7951,49.7209,49.7951,26900.0
2012-06-08 10:05:00,67.15,67.25,67.15,67.25,13800.0,49.7876,49.8618,49.7876,49.8618,13800.0
2012-06-08 10:10:00,67.23,67.26,67.16,67.22,22000.0,49.847,49.8692,49.7951,49.8395,22000.0
2012-06-08 10:15:00,67.2,67.24,67.19,67.24,11000.0,49.8247,49.8544,49.8173,49.8544,11000.0
2012-06-08 10:20:00,67.23,67.27,67.22,67.27,16200.0,49.847,49.8766,49.8395,49.8766,16200.0
2012-06-08 10:25:00,67.27,67.32,67.27,67.3,12000.0,49.8766,49.9137,49.8766,49.8989,12000.0
2012-06-08 10:30:00,67.3,67.32,67.29,67.32,9500.0,49.8989,49.9137,49.8914,49.9137,9500.0
2012-06-08 10:35:00,67.32,67.38,67.32,67.34,10600.0,49.9137,49.9582,49.9137,49.9285,10600.0
2012-06-08 10:40:00,67.35,67.36,67.31,67.34,14700.0,49.9359,49.9433,49.9063,49.9285,14700.0
2012-06-08 10:45:00,67.35,67.38,67.32,67.33,5400.0,49.9359,49.9582,49.9137,49.9211,5400.0
2012-06-08 10:50:00,67.32,67.43,67.31,67.43,19900.0,49.9137,49.9952,49.9063,49.9952,19900.0
2012-06-08 10:55:00,67.42,67.5,67.39,67.49,15600.0,49.9878,50.0471,49.9656,50.0397,15600.0
2012-06-08 11:00:00,67.49,67.49,67.33,67.35,8700.0,50.0397,50.0397,49.9211,49.9359,8700.0
2012-06-08 11:05:00,67.34,67.42,67.34,67.41,30700.0,49.9285,49.9878,49.9285,49.9804,30700.0
2012-06-08 11:10:00,67.39,67.43,67.38,67.38,5300.0,49.9656,49.9952,49.9582,49.9582,5300.0
2012-06-08 11:15:00,67.4,67.42,67.39,67.4,8300.0,49.973,49.9878,49.9656,49.973,8300.0
2012-06-08 11:20:00,67.4,67.42,67.39,67.42,4100.0,49.973,49.9878,49.9656,49.9878,4100.0
2012-06-08 11:25:00,67.41,67.41,67.35,67.36,8700.0,49.9804,49.9804,49.9359,49.9433,8700.0
2012-06-08 11:30:00,67.34,67.41,67.33,67.38,10400.0,49.9285,49.9804,49.9211,49.9582,10400.0
2012-06-08 11:35:00,67.38,67.41,67.36,67.4,4600.0,49.9582,49.9804,49.9433,49.973,4600.0
2012-06-08 11:40:00,67.4,67.46,67.39,67.45,11100.0,49.973,50.0175,49.9656,50.0101,11100.0
2012-06-08 11:45:00,67.44,67.55,67.43,67.5,20000.0,50.0027,50.0842,49.9952,50.0471,20000.0
2012-06-08 11:50:00,67.5,67.51,67.48,67.5,6800.0,50.0471,50.0546,50.0323,50.0471,6800.0
2012-06-08 11:55:00,67.5,67.5,67.47,67.47,11200.0,50.0471,50.0471,50.0249,50.0249,11200.0
2012-06-08 12:00:00,67.46,67.51,67.46,67.51,9000.0,50.0175,50.0546,50.0175,50.0546,9000.0
2012-06-08 12:05:00,67.5,67.54,67.5,67.51,6500.0,50.0471,50.0768,50.0471,50.0546,6500.0
2012-06-08 12:10:00,67.51,67.54,67.5,67.53,4100.0,50.0546,50.0768,50.0471,50.0694,4100.0
2012-06-08 12:15:00,67.53,67.53,67.49,67.5,6400.0,50.0694,50.0694,50.0397,50.0471,6400.0
2012-06-08 12:20:00,67.5,67.5,67.45,67.46,5000.0,50.0471,50.0471,50.0101,50.0175,5000.0
2012-06-08 12:25:00,67.46,67.48,67.45,67.46,6300.0,50.0175,50.0323,50.0101,50.0175,6300.0
2012-06-08 12:30:00,67.46,67.51,67.46,67.5,16000.0,50.0175,50.0546,50.0175,50.0471,16000.0
2012-06-08 12:35:00,67.49,67.5,67.48,67.48,9600.0,50.0397,50.0471,50.0323,50.0323,9600.0
2012-06-08 12:40:00,67.48,67.5,67.45,67.48,7600.0,50.0323,50.0471,50.0101,50.0323,7600.0
2012-06-08 12:45:00,67.47,67.5,67.47,67.5,6300.0,50.0249,50.0471,50.0249,50.0471,6300.0
2012-06-08 12:50:00,67.49,67.5,67.48,67.49,10600.0,50.0397,50.0471,50.0323,50.0397,10600.0
2012-06-08 12:55:00,67.48,67.49,67.47,67.48,11700.0,50.0323,50.0397,50.0249,50.0323,11700.0
2012-06-08 13:00:00,67.49,67.53,67.48,67.52,26500.0,50.0397,50.0694,50.0323,50.062,26500.0
2012-06-08 13:05:00,67.52,67.53,67.48,67.52,11600.0,50.062,50.0694,50.0323,50.062,11600.0
2012-06-08 13:10:00,67.51,67.52,67.48,67.48,4500.0,50.0546,50.062,50.0323,50.0323,4500.0
2012-06-08 13:15:00,67.49,67.51,67.49,67.5,6900.0,50.0397,50.0546,50.0397,50.0471,6900.0
2012-06-08 13:20:00,67.49,67.53,67.48,67.53,13900.0,50.0397,50.0694,50.0323,50.0694,13900.0
2012-06-08 13:25:00,67.52,67.53,67.48,67.49,6800.0,50.062,50.0694,50.0323,50.0397,6800.0
2012-06-08 13:30:00,67.48,67.5,67.48,67.5,6800.0,50.0323,50.0471,50.0323,50.0471,6800.0
2012-06-08 13:35:00,67.5,67.52,67.49,67.5,8900.0,50.0471,50.062,50.0397,50.0471,8900.0
2012-06-08 13:40:00,67.5,67.53,67.48,67.53,12900.0,50.0471,50.0694,50.0323,50.0694,12900.0
2012-06-08 13:45:00,67.53,67.53,67.48,67.48,5400.0,50.0694,50.0694,50.0323,50.0323,5400.0
2012-06-08 13:50:00,67.47,67.47,67.43,67.43,9100.0,50.0249,50.0249,49.9952,49.9952,9100.0
2012-06-08 13:55:00,67.44,67.45,67.42,67.42,9400.0,50.0027,50.0101,49.9878,49.9878,9400.0
2012-06-08 14:00:00,67.42,67.42,67.37,67.38,13700.0,49.9878,49.9878,49.9508,49.9582,13700.0
2012-06-08 14:05:00,67.37,67.39,67.35,67.39,11800.0,49.9508,49.9656,49.9359,49.9656,11800.0
2012-06-08 14:10:00,67.39,67.4,67.38,67.39,11800.0,49.9656,49.973,49.9582,49.9656,11800.0
2012-06-08 14:15:00,67.39,67.39,67.36,67.37,8500.0,49.9656,49.9656,49.9433,49.9508,8500.0
2012-06-08 14:20:00,67.36,67.38,67.33,67.36,11700.0,49.9433,49.9582,49.9211,49.9433,11700.0
2012-06-08 14:25:00,67.34,67.35,67.32,67.33,8800.0,49.9285,49.9359,49.9137,49.9211,8800.0
2012-06-08 14:30:00,67.33,67.37,67.32,67.34,16200.0,49.9211,49.9508,49.9137,49.9285,16200.0
2012-06-08 14:35:00,67.34,67.39,67.33,67.38,10400.0,49.9285,49.9656,49.9211,49.9582,10400.0
2012-06-08 14:40:00,67.37,67.44,67.36,67.44,14900.0,49.9508,50.0027,49.9433,50.0027,14900.0
2012-06-08 14:45:00,67.42,67.46,67.42,67.45,17900.0,49.9878,50.0175,49.9878,50.0101,17900.0
2012-06-08 14:50:00,67.45,67.47,67.44,67.47,12200.0,50.0101,50.0249,50.0027,50.0249,12200.0
2012-06-08 14:55:00,67.47,67.47,67.44,67.45,9900.0,50.0249,50.0249,50.0027,50.0101,9900.0
2012-06-08 15:00:00,67.45,67.46,67.44,67.45,10300.0,50.0101,50.0175,50.0027,50.0101,10300.0
2012-06-08 15:05:00,67.45,67.46,67.44,67.46,8900.0,50.0101,50.0175,50.0027,50.0175,8900.0
2012-06-08 15:10:00,67.45,67.46,67.44,67.45,17300.0,50.0101,50.0175,50.0027,50.0101,17300.0
2012-06-08 15:15:00,67.44,67.46,67.44,67.45,29100.0,50.0027,50.0175,50.0027,50.0101,29100.0
2012-06-08 15:20:00,67.45,67.45,67.29,67.29,18600.0,50.0101,50.0101,49.8914,49.8914,18600.0
2012-06-08 15:25:00,67.3,67.36,67.28,67.34,29300.0,49.8989,49.9433,49.884,49.9285,29300.0
2012-06-08 15:30:00,67.35,67.43,67.35,67.43,40000.0,49.9359,49.9952,49.9359,49.9952,40000.0
2012-06-08 15:35:00,67.42,67.45,67.42,67.43,26400.0,49.9878,50.0101,49.9878,49.9952,26400.0
2012-06-08 15:40:00,67.43,67.44,67.42,67.42,24100.0,49.9952,50.0027,49.9878,49.9878,24100.0
2012-06-08 15:45:00,67.43,67.53,67.43,67.52,35600.0,49.9952,50.0694,49.9952,50.062,35600.0
2012-06-08 15:50:00,67.51,67.6,67.51,67.6,73700.0,50.0546,50.1213,50.0546,50.1213,73700.0
2012-06-08 15:55:00,67.6,67.61,67.52,67.57,87300.0,50.1213,50.1287,50.062,50.099,87300.0
2012-06-11 09:30:00,67.77,67.77,67.19,67.24,27100.0,50.2473,50.2473,49.8173,49.8544,27100.0
2012-06-11 09:35:00,67.27,67.53,67.26,67.49,10200.0,49.8766,50.0694,49.8692,50.0397,10200.0
2012-06-11 09:40:00,67.46,67.58,67.46,67.52,10900.0,50.0175,50.1065,50.0175,50.062,10900.0
2012-06-11 09:45:00,67.52,67.65,67.52,67.59,10500.0,50.062,50.1584,50.062,50.1139,10500.0
2012-06-11 09:50:00,67.57,67.57,67.41,67.44,7100.0,50.099,50.099,49.9804,50.0027,7100.0
2012-06-11 09:55:00,67.4,67.41,67.29,67.3,9100.0,49.973,49.9804,49.8914,49.8989,9100.0
2012-06-11 10:00:00,67.3,67.47,67.3,67.41,12600.0,49.8989,50.0249,49.8989,49.9804,12600.0
2012-06-11 10:05:00,67.41,67.47,67.4,67.4,12600.0,49.9804,50.0249,49.973,49.973,12600.0
2012-06-11 10:10:00,67.39,67.5,67.34,67.49,14000.0,49.9656,50.0471,49.9285,50.0397,14000.0
2012-06-11 10:15:00,67.49,67.49,67.41,67.44,13100.0,50.0397,50.0397,49.9804,50.0027,13100.0
2012-06-11 10:20:00,67.43,67.47,67.4,67.44,9500.0,49.9952,50.0249,49.973,50.0027,9500.0
2012-06-11 10:25:00,67.46,67.49,67.44,67.48,7300.0,50.0175,50.0397,50.0027,50.0323,7300.0
2012-06-11 10:30:00,67.49,67.51,67.44,67.49,6100.0,50.0397,50.0546,50.0027,50.0397,6100.0
2012-06-11 10:35:00,67.5,67.5,67.46,67.48,3700.0,50.0471,50.0471,50.0175,50.0323,3700.0
2012-06-11 10:40:00,67.46,67.46,67.37,67.41,4800.0,50.0175,50.0175,49.9508,49.9804,4800.0
2012-06-11 10:45:00,67.41,67.42,67.39,67.41,3500.0,49.9804,49.9878,49.9656,49.9804,3500.0
2012-06-11 10:50:00,67.4,67.41,67.38,67.38,2700.0,49.973,49.9804,49.9582,49.9582,2700.0
2012-06-11 10:55:00,67.38,67.45,67.34,67.45,6000.0,49.9582,50.0101,49.9285,50.0101,6000.0
2012-06-11 11:00:00,67.45,67.46,67.39,67.43,6600.0,50.0101,50.0175,49.9656,49.9952,6600.0
2012-06-11 11:05:00,67.44,67.48,67.44,67.46,5100.0,50.0027,50.0323,50.0027,50.0175,5100.0
2012-06-11 11:10:00,67.46,67.47,67.41,67.45,5700.0,50.0175,50.0249,49.9804,50.0101,5700.0
2012-06-11 11:15:00,67.45,67.49,67.39,67.4,7100.0,50.0101,50.0397,49.9656,49.973,7100.0
2012-06-11 11:20:00,67.38,67.49,67.38,67.47,4900.0,49.9582,50.0397,49.9582,50.0249,4900.0
2012-06-11 11:25:00,67.46,67.5,67.43,67.5,8700.0,50.0175,50.0471,49.9952,50.0471,8700.0
2012-06-11 11:30:00,67.51,67.56,67.49,67.56,10100.0,50.0546,50.0916,50.0397,50.0916,10100.0
2012-06-11 11:35:00,67.54,67.63,67.54,67.59,12900.0,50.0768,50.1435,50.0768,50.1139,12900.0
2012-06-11 11:40:00,67.6,67.6,67.52,67.52,5700.0,50.1213,50.1213,50.062,50.062,5700.0
2012-06-11 11:45:00,67.52,67.55,67.46,67.51,11800.0,50.062,50.0842,50.0175,50.0546,11800.0
2012-06-11 11:50:00,67.5,67.51,67.43,67.45,4300.0,50.0471,50.0546,49.9952,50.0101,4300.0
2012-06-11 11:55:00,67.43,67.52,67.42,67.51,5200.0,49.9952,50.062,49.9878,50.0546,5200.0
2012-06-11 12:00:00,67.51,67.54,67.5,67.54,2900.0,50.0546,50.0768,50.0471,50.0768,2900.0
2012-06-11 12:05:00,67.55,67.58,67.47,67.47,6300.0,50.0842,50.1065,50.0249,50.0249,6300.0
2012-06-11 12:10:00,67.49,67.52,67.45,67.46,4100.0,50.0397,50.062,50.0101,50.0175,4100.0
2012-06-11 12:15:00,67.43,67.5,67.43,67.46,16000.0,49.9952,50.0471,49.9952,50.0175,16000.0
2012-06-11 12:20:00,67.47,67.49,67.41,67.44,5200.0,50.0249,50.0397,49.9804,50.0027,5200.0
2012-06-11 12:25:00,67.43,67.48,67.43,67.44,23200.0,49.9952,50.0323,49.9952,50.0027,23200.0
2012-06-11 12:30:00,67.45,67.47,67.44,67.47,3100.0,50.0101,50.0249,50.0027,50.0249,3100.0
2012-06-11 12:35:00,67.46,67.51,67.46,67.49,32100.0,50.0175,50.0546,50.0175,50.0397,32100.0
2012-06-11 12:40:00,67.49,67.51,67.48,67.51,4700.0,50.0397,50.0546,50.0323,50.0546,4700.0
2012-06-11 12:45:00,67.5,67.56,67.5,67.54,2600.0,50.0471,50.0916,50.0471,50.0768,2600.0
2012-06-11 12:50:00,67.55,67.56,67.5,67.5,4000.0,50.0842,50.0916,50.0471,50.0471,4000.0
2012-06-11 12:55:00,67.51,67.52,67.49,67.52,3600.0,50.0546,50.062,50.0397,50.062,3600.0
2012-06-11 13:00:00,67.51,67.55,67.5,67.55,4000.0,50.0546,50.0842,50.0471,50.0842,4000.0
2012-06-11 13:05:00,67.56,67.59,67.54,67.56,5700.0,50.0916,50.1139,50.0768,50.0916,5700.0
2012-06-11 13:10:00,67.54,67.61,67.54,67.6,2400.0,50.0768,50.1287,50.0768,50.1213,2400.0
2012-06-11 13:15:00,67.61,67.64,67.59,67.59,8200.0,50.1287,50.1509,50.1139,50.1139,8200.0
2012-06-11 13:20:00,67.59,67.6,67.55,67.57,3800.0,50.1139,50.1213,50.0842,50.099,3800.0
2012-06-11 13:25:00,67.56,67.56,67.51,67.52,7300.0,50.0916,50.0916,50.0546,50.062,7300.0
2012-06-11 13:30:00,67.52,67.52,67.45,67.5,19000.0,50.062,50.062,50.0101,50.0471,19000.0
2012-06-11 13:35:00,67.52,67.55,67.48,67.51,9500.0,50.062,50.0842,50.0323,50.0546,9500.0
2012-06-11 13:40:00,67.52,67.53,67.49,67.53,4000.0,50.062,50.0694,50.0397,50.0694,4000.0
2012-06-11 13:45:00,67.53,67.6,67.53,67.59,5600.0,50.0694,50.1213,50.0694,50.1139,5600.0
2012-06-11 13:50:00,67.59,67.61,67.58,67.61,3700.0,50.1139,50.1287,50.1065,50.1287,3700.0
2012-06-11 13:55:00,67.62,67.62,67.52,67.52,7300.0,50.1361,50.1361,50.062,50.062,7300.0
2012-06-11 14:00:00,67.52,67.52,67.43,67.43,6600.0,50.062,50.062,49.9952,49.9952,6600.0
2012-06-11 14:05:00,67.43,67.44,67.38,67.38,5800.0,49.9952,50.0027,49.9582,49.9582,5800.0
2012-06-11 14:10:00,67.39,67.39,67.34,67.39,9900.0,49.9656,49.9656,49.9285,49.9656,9900.0
2012-06-11 14:15:00,67.39,67.42,67.36,67.37,10300.0,49.9656,49.9878,49.9433,49.9508,10300.0
2012-06-11 14:20:00,67.37,67.39,67.35,67.36,6400.0,49.9508,49.9656,49.9359,49.9433,6400.0
2012-06-11 14:25:00,67.36,67.37,67.33,67.35,8700.0,49.9433,49.9508,49.9211,49.9359,8700.0
2012-06-11 14:30:00,67.35,67.43,67.35,67.41,6700.0,49.9359,49.9952,49.9359,49.9804,6700.0
2012-06-11 14:35:00,67.41,67.41,67.34,67.38,9200.0,49.9804,49.9804,49.9285,49.9582,9200.0
2012-06-11 14:40:00,67.39,67.55,67.39,67.55,14800.0,49.9656,50.0842,49.9656,50.0842,14800.0
2012-06-11 14:45:00,67.54,67.55,67.51,67.54,14500.0,50.0768,50.0842,50.0546,50.0768,14500.0
2012-06-11 14:50:00,67.53,67.55,67.48,67.49,6800.0,50.0694,50.0842,50.0323,50.0397,6800.0
2012-06-11 14:55:00,67.48,67.52,67.48,67.5,9400.0,50.0323,50.062,50.0323,50.0471,9400.0
2012-06-11 15:00:00,67.5,67.52,67.47,67.51,9500.0,50.0471,50.062,50.0249,50.0546,9500.0
2012-06-11 15:05:00,67.51,67.55,67.51,67.53,17300.0,50.0546,50.0842,50.0546,50.0694,17300.0
2012-06-11 15:10:00,67.53,67.54,67.51,67.54,9300.0,50.0694,50.0768,50.0546,50.0768,9300.0
2012-06-11 15:15:00,67.54,67.54,67.47,67.48,15300.0,50.0768,50.0768,50.0249,50.0323,15300.0
2012-06-11 15:20:00,67.47,67.48,67.43,67.47,10000.0,50.0249,50.0323,49.9952,50.0249,10000.0
2012-06-11 15:25:00,67.47,67.5,67.45,67.5,7800.0,50.0249,50.0471,50.0101,50.0471,7800.0
2012-06-11 15:30:00,67.49,67.52,67.45,67.46,16100.0,50.0397,50.062,50.0101,50.0175,16100.0
2012-06-11 15:35:00,67.45,67.52,67.45,67.5,14600.0,50.0101,50.062,50.0101,50.0471,14600.0
2012-06-11 15:40:00,67.51,67.53,67.48,67.48,10600.0,50.0546,50.0694,50.0323,50.0323,10600.0
2012-06-11 15:45:00,67.48,67.49,67.43,67.44,27100.0,50.0323,50.0397,49.9952,50.0027,27100.0
2012-06-11 15:50:00,67.42,67.42,67.32,67.32,19300.0,49.9878,49.9878,49.9137,49.9137,19300.0
2012-06-11 15:55:00,67.32,67.34,67.26,67.29,47400.0,49.9137,49.9285,49.8692,49.8914,47400.0
2012-06-12 09:30:00,67.54,67.54,67.28,67.41,11000.0,50.0768,50.0768,49.884,49.9804,11000.0
2012-06-12 09:35:00,67.46,67.52,67.34,67.34,3600.0,50.0175,50.062,49.9285,49.9285,3600.0
2012-06-12 09:40:00,67.34,67.41,67.26,67.26,3700.0,49.9285,49.9804,49.8692,49.8692,3700.0
2012-06-12 09:45:00,67.31,67.34,67.22,67.28,4500.0,49.9063,49.9285,49.8395,49.884,4500.0
2012-06-12 09:50:00,67.25,67.34,67.2,67.34,13400.0,49.8618,49.9285,49.8247,49.9285,13400.0
2012-06-12 09:55:00,67.35,67.4,67.31,67.35,9700.0,49.9359,49.973,49.9063,49.9359,9700.0
2012-06-12 10:00:00,67.36,67.43,67.3,67.35,12000.0,49.9433,49.9952,49.8989,49.9359,12000.0
2012-06-12 10:05:00,67.34,67.38,67.26,67.36,14100.0,49.9285,49.9582,49.8692,49.9433,14100.0
2012-06-12 10:10:00,67.38,67.42,67.32,67.38,24300.0,49.9582,49.9878,49.9137,49.9582,24300.0
2012-06-12 10:15:00,67.39,67.61,67.37,67.54,36100.0,49.9656,50.1287,49.9508,50.0768,36100.0
2012-06-12 10:20:00,67.55,67.66,67.5,67.54,32700.0,50.0842,50.1658,50.0471,50.0768,32700.0
2012-06-12 10:25:00,67.54,67.65,67.51,67.56,22300.0,50.0768,50.1584,50.0546,50.0916,22300.0
2012-06-12 10:30:00,67.55,67.59,67.46,67.58,28900.0,50.0842,50.1139,50.0175,50.1065,28900.0
2012-06-12 10:35:00,67.57,67.61,67.46,67.46,9700.0,50.099,50.1287,50.0175,50.0175,9700.0
2012-06-12 10:40:00,67.48,67.55,67.45,67.48,8800.0,50.0323,50.0842,50.0101,50.0323,8800.0
2012-06-12 10:45:00,67.51,67.53,67.48,67.52,6500.0,50.0546,50.0694,50.0323,50.062,6500.0
2012-06-12 10:50:00,67.53,67.55,67.48,67.53,24900.0,50.0694,50.0842,50.0323,50.0694,24900.0
2012-06-12 10:55:00,67.51,67.57,67.47,67.53,35800.0,50.0546,50.099,50.0249,50.0694,35800.0
2012-06-12 11:00:00,67.51,67.54,67.44,67.45,8400.0,50.0546,50.0768,50.0027,50.0101,8400.0
2012-06-12 11:05:00,67.48,67.48,67.43,67.43,5300.0,50.0323,50.0323,49.9952,49.9952,5300.0
2012-06-12 11:10:00,67.45,67.61,67.45,67.58,7600.0,50.0101,50.1287,50.0101,50.1065,7600.0
2012-06-12 11:15:00,67.55,67.57,67.54,67.57,4100.0,50.0842,50.099,50.0768,50.099,4100.0
2012-06-12 11:20:00,67.56,67.66,67.56,67.6,11900.0,50.0916,50.1658,50.0916,50.1213,11900.0
2012-06-12 11:25:00,67.59,67.61,67.57,67.61,8300.0,50.1139,50.1287,50.099,50.1287,8300.0
2012-06-12 11:30:00,67.61,67.64,67.57,67.63,5700.0,50.1287,50.1509,50.099,50.1435,5700.0
2012-06-12 11:35:00,67.61,67.69,67.58,67.68,11000.0,50.1287,50.188,50.1065,50.1806,11000.0
2012-06-12 11:40:00,67.7,67.71,67.68,67.68,4200.0,50.1954,50.2028,50.1806,50.1806,4200.0
2012-06-12 11:45:00,67.69,67.69,67.64,67.67,7800.0,50.188,50.188,50.1509,50.1732,7800.0
2012-06-12 11:50:00,67.68,67.69,67.64,67.66,3800.0,50.1806,50.188,50.1509,50.1658,3800.0
2012-06-12 11:55:00,67.64,67.7,67.62,67.68,33100.0,50.1509,50.1954,50.1361,50.1806,33100.0
2012-06-12 12:00:00,67.68,67.71,67.63,67.65,13200.0,50.1806,50.2028,50.1435,50.1584,13200.0
2012-06-12 12:05:00,67.63,67.67,67.61,67.64,6800.0,50.1435,50.1732,50.1287,50.1509,6800.0
2012-06-12 12:10:00,67.64,67.64,67.57,67.61,9800.0,50.1509,50.1509,50.099,50.1287,9800.0
2012-06-12 12:15:00,67.6,67.67,67.58,67.67,3200.0,50.1213,50.1732,50.1065,50.1732,3200.0
2012-06-12 12:20:00,67.67,67.67,67.62,67.65,3600.0,50.1732,50.1732,50.1361,50.1584,3600.0
2012-06-12 12:25:00,67.65,67.67,67.64,67.65,2500.0,50.1584,50.1732,50.1509,50.1584,2500.0
2012-06-12 12:30:00,67.63,67.7,67.62,67.69,6900.0,50.1435,50.1954,50.1361,50.188,6900.0
2012-06-12 12:35:00,67.68,67.72,67.67,67.68,7800.0,50.1806,50.2103,50.1732,50.1806,7800.0
2012-06-12 12:40:00,67.69,67.69,67.62,67.65,1600.0,50.188,50.188,50.1361,50.1584,1600.0
2012-06-12 12:45:00,67.65,67.65,67.62,67.63,1400.0,50.1584,50.1584,50.1361,50.1435,1400.0
2012-06-12 12:50:00,67.62,67.62,67.58,67.61,2100.0,50.1361,50.1361,50.1065,50.1287,2100.0
2012-06-12 12:55:00,67.61,67.64,67.57,67.62,13300.0,50.1287,50.1509,50.099,50.1361,13300.0
2012-06-12 13:00:00,67.61,67.63,67.57,67.58,4500.0,50.1287,50.1435,50.099,50.1065,4500.0
2012-06-12 13:05:00,67.59,67.61,67.58,67.58,2700.0,50.1139,50.1287,50.1065,50.1065,2700.0
2012-06-12 13:10:00,67.61,67.68,67.61,67.62,8200.0,50.1287,50.1806,50.1287,50.1361,8200.0
2012-06-12 13:15:00,67.63,67.66,67.61,67.64,4600.0,50.1435,50.1658,50.1287,50.1509,4600.0
2012-06-12 13:20:00,67.65,67.65,67.59,67.59,5800.0,50.1584,50.1584,50.1139,50.1139,5800.0
2012-06-12 13:25:00,67.6,67.62,67.56,67.56,8800.0,50.1213,50.1361,50.0916,50.0916,8800.0
2012-06-12 13:30:00,67.58,67.59,67.53,67.54,6900.0,50.1065,50.1139,50.0694,50.0768,6900.0
2012-06-12 13:35:00,67.54,67.56,67.52,67.52,8200.0,50.0768,50.0916,50.062,50.062,8200.0
2012-06-12 13:40:00,67.54,67.57,67.51,67.54,6900.0,50.0768,50.099,50.0546,50.0768,6900.0
2012-06-12 13:45:00,67.53,67.53,67.46,67.49,12800.0,50.0694,50.0694,50.0175,50.0397,12800.0
2012-06-12 13:50:00,67.5,67.54,67.48,67.48,4500.0,50.0471,50.0768,50.0323,50.0323,4500.0
2012-06-12 13:55:00,67.5,67.51,67.45,67.47,1600.0,50.0471,50.0546,50.0101,50.0249,1600.0
2012-06-12 14:00:00,67.47,67.51,67.47,67.5,2800.0,50.0249,50.0546,50.0249,50.0471,2800.0
2012-06-12 14:05:00,67.5,67.5,67.46,67.46,1800.0,50.0471,50.0471,50.0175,50.0175,1800.0
2012-06-12 14:10:00,67.44,67.44,67.4,67.44,4400.0,50.0027,50.0027,49.973,50.0027,4400.0
2012-06-12 14:15:00,67.44,67.47,67.43,67.46,3900.0,50.0027,50.0249,49.9952,50.0175,3900.0
2012-06-12 14:20:00,67.46,67.47,67.43,67.45,3200.0,50.0175,50.0249,49.9952,50.0101,3200.0
2012-06-12 14:25:00,67.43,67.45,67.4,67.4,5100.0,49.9952,50.0101,49.973,49.973,5100.0
2012-06-12 14:30:00,67.41,67.49,67.41,67.49,9300.0,49.9804,50.0397,49.9804,50.0397,9300.0
2012-06-12 14:35:00,67.49,67.5,67.45,67.48,10300.0,50.0397,50.0471,50.0101,50.0323,10300.0
2012-06-12 14:40:00,67.48,67.48,67.42,67.42,3100.0,50.0323,50.0323,49.9878,49.9878,3100.0
2012-06-12 14:45:00,67.42,67.43,67.41,67.42,8600.0,49.9878,49.9952,49.9804,49.9878,8600.0
2012-06-12 14:50:00,67.43,67.44,67.39,67.39,17000.0,49.9952,50.0027,49.9656,49.9656,17000.0
2012-06-12 14:55:00,67.39,67.43,67.38,67.43,2600.0,49.9656,49.9952,49.9582,49.9952,2600.0
2012-06-12 15:00:00,67.43,67.44,67.39,67.41,4500.0,49.9952,50.0027,49.9656,49.9804,4500.0
2012-06-12 15:05:00,67.42,67.44,67.37,67.4,5800.0,49.9878,50.0027,49.9508,49.973,5800.0
2012-06-12 15:10:00,67.41,67.43,67.38,67.39,10700.0,49.9804,49.9952,49.9582,49.9656,10700.0
2012-06-12 15:15:00,67.39,67.41,67.37,67.39,5000.0,49.9656,49.9804,49.9508,49.9656,5000.0
2012-06-12 15:20:00,67.39,67.39,67.35,67.37,11700.0,49.9656,49.9656,49.9359,49.9508,11700.0
2012-06-12 15:25:00,67.37,67.41,67.36,67.4,10900.0,49.9508,49.9804,49.9433,49.973,10900.0
2012-06-12 15:30:00,67.41,67.41,67.35,67.35,8700.0,49.9804,49.9804,49.9359,49.9359,8700.0
2012-06-12 15:35:00,67.35,67.41,67.33,67.33,23600.0,49.9359,49.9804,49.9211,49.9211,23600.0
2012-06-12 15:40:00,67.34,67.47,67.31,67.42,19700.0,49.9285,50.0249,49.9063,49.9878,19700.0
2012-06-12 15:45:00,67.42,67.45,67.39,67.44,43000.0,49.9878,50.0101,49.9656,50.0027,43000.0
2012-06-12 15:50:00,67.44,67.59,67.43,67.58,104000.0,50.0027,50.1139,49.9952,50.1065,104000.0
2012-06-12 15:55:00,67.58,67.59,67.53,67.57,101100.0,50.1065,50.1139,50.0694,50.099,101100.0
2012-06-13 09:30:00,68.21,68.55,67.99,68.54,54700.0,50.5736,50.8257,50.4104,50.8182,54700.0
2012-06-13 09:35:00,68.54,68.64,68.22,68.35,34000.0,50.8182,50.8924,50.581,50.6774,34000.0
2012-06-13 09:40:00,68.35,68.55,68.29,68.52,23300.0,50.6774,50.8257,50.6329,50.8034,23300.0
2012-06-13 09:45:00,68.55,68.81,68.52,68.64,80700.0,50.8257,51.0184,50.8034,50.8924,80700.0
2012-06-13 09:50:00,68.64,68.8,68.59,68.7,55200.0,50.8924,51.011,50.8553,50.9369,55200.0
2012-06-13 09:55:00,68.75,68.9,68.71,68.76,32800.0,50.9739,51.0852,50.9443,50.9814,32800.0
2012-06-13 10:00:00,68.76,68.83,68.74,68.74,21900.0,50.9814,51.0333,50.9665,50.9665,21900.0
2012-06-13 10:05:00,68.74,68.76,68.65,68.68,17200.0,50.9665,50.9814,50.8998,50.922,17200.0
2012-06-13 10:10:00,68.68,68.7,68.65,68.65,13200.0,50.922,50.9369,50.8998,50.8998,13200.0
2012-06-13 10:15:00,68.65,68.69,68.46,68.46,27400.0,50.8998,50.9295,50.7589,50.7589,27400.0
2012-06-13 10:20:00,68.48,68.58,68.46,68.54,19300.0,50.7738,50.8479,50.7589,50.8182,19300.0
2012-06-13 10:25:00,68.54,68.54,68.42,68.49,22700.0,50.8182,50.8182,50.7293,50.7812,22700.0
2012-06-13 10:30:00,68.49,68.49,68.34,68.42,15000.0,50.7812,50.7812,50.6699,50.7293,15000.0
2012-06-13 10:35:00,68.43,68.5,68.41,68.43,14600.0,50.7367,50.7886,50.7218,50.7367,14600.0
2012-06-13 10:40:00,68.42,68.58,68.42,68.54,29000.0,50.7293,50.8479,50.7293,50.8182,29000.0
2012-06-13 10:45:00,68.53,68.65,68.53,68.6,15000.0,50.8108,50.8998,50.8108,50.8627,15000.0
2012-06-13 10:50:00,68.61,68.71,68.61,68.67,9100.0,50.8701,50.9443,50.8701,50.9146,9100.0
2012-06-13 10:55:00,68.67,68.74,68.67,68.74,8600.0,50.9146,50.9665,50.9146,50.9665,8600.0
2012-06-13 11:00:00,68.74,68.77,68.71,68.74,15300.0,50.9665,50.9888,50.9443,50.9665,15300.0
2012-06-13 11:05:00,68.75,68.78,68.74,68.77,15800.0,50.9739,50.9962,50.9665,50.9888,15800.0
2012-06-13 11:10:00,68.78,68.94,68.78,68.94,15600.0,50.9962,51.1148,50.9962,51.1148,15600.0
2012-06-13 11:15:00,68.92,68.96,68.88,68.94,19400.0,51.1,51.1296,51.0703,51.1148,19400.0
2012-06-13 11:20:00,68.95,69.05,68.95,68.99,21200.0,51.1222,51.1964,51.1222,51.1519,21200.0
2012-06-13 11:25:00,69.0,69.03,68.84,68.9,18800.0,51.1593,51.1815,51.0407,51.0852,18800.0
2012-06-13 11:30:00,68.89,69.02,68.85,69.02,11400.0,51.0777,51.1741,51.0481,51.1741,11400.0
2012-06-13 11:35:00,69.04,69.05,68.96,69.02,25400.0,51.189,51.1964,51.1296,51.1741,25400.0
2012-06-13 11:40:00,69.03,69.06,69.0,69.04,32800.0,51.1815,51.2038,51.1593,51.189,32800.0
2012-06-13 11:45:00,69.04,69.1,69.0,69.08,11600.0,51.189,51.2334,51.1593,51.2186,11600.0
2012-06-13 11:50:00,69.08,69.08,68.9,68.92,17200.0,51.2186,51.2186,51.0852,51.1,17200.0
2012-06-13 11:55:00,68.91,68.97,68.91,68.95,11200.0,51.0926,51.1371,51.0926,51.1222,11200.0
2012-06-13 12:00:00,68.95,68.99,68.93,68.98,22200.0,51.1222,51.1519,51.1074,51.1445,22200.0
2012-06-13 12:05:00,68.98,68.98,68.92,68.93,7200.0,51.1445,51.1445,51.1,51.1074,7200.0
2012-06-13 12:10:00,68.92,69.05,68.92,69.05,7700.0,51.1,51.1964,51.1,51.1964,7700.0
2012-06-13 12:15:00,69.06,69.08,68.9,68.97,49600.0,51.2038,51.2186,51.0852,51.1371,49600.0
2012-06-13 12:20:00,68.95,68.98,68.91,68.94,13800.0,51.1222,51.1445,51.0926,51.1148,13800.0
2012-06-13 12:25:00,68.93,68.97,68.92,68.96,9800.0,51.1074,51.1371,51.1,51.1296,9800.0
2012-06-13 12:30:00,68.96,69.0,68.93,68.97,26600.0,51.1296,51.1593,51.1074,51.1371,26600.0
2012-06-13 12:35:00,68.98,69.03,68.93,69.03,12900.0,51.1445,51.1815,51.1074,51.1815,12900.0
2012-06-13 12:40:00,69.03,69.07,69.03,69.04,11400.0,51.1815,51.2112,51.1815,51.189,11400.0
2012-06-13 12:45:00,69.05,69.14,69.05,69.08,17600.0,51.1964,51.2631,51.1964,51.2186,17600.0
2012-06-13 12:50:00,69.08,69.12,69.08,69.09,11500.0,51.2186,51.2483,51.2186,51.226,11500.0
2012-06-13 12:55:00,69.09,69.17,69.09,69.17,13100.0,51.226,51.2853,51.226,51.2853,13100.0
2012-06-13 13:00:00,69.16,69.17,69.14,69.14,8600.0,51.2779,51.2853,51.2631,51.2631,8600.0
2012-06-13 13:05:00,69.14,69.17,69.08,69.11,14400.0,51.2631,51.2853,51.2186,51.2409,14400.0
2012-06-13 13:10:00,69.11,69.14,69.08,69.08,11600.0,51.2409,51.2631,51.2186,51.2186,11600.0
2012-06-13 13:15:00,69.08,69.13,69.08,69.13,6900.0,51.2186,51.2557,51.2186,51.2557,6900.0
2012-06-13 13:20:00,69.13,69.15,69.12,69.14,4200.0,51.2557,51.2705,51.2483,51.2631,4200.0
2012-06-13 13:25:00,69.14,69.19,69.11,69.17,17300.0,51.2631,51.3002,51.2409,51.2853,17300.0
2012-06-13 13:30:00,69.17,69.2,69.16,69.19,14800.0,51.2853,51.3076,51.2779,51.3002,14800.0
2012-06-13 13:35:00,69.19,69.23,69.18,69.21,14100.0,51.3002,51.3298,51.2928,51.315,14100.0
2012-06-13 13:40:00,69.21,69.22,69.2,69.2,9600.0,51.315,51.3224,51.3076,51.3076,9600.0
2012-06-13 13:45:00,69.2,69.2,69.08,69.08,16700.0,51.3076,51.3076,51.2186,51.2186,16700.0
2012-06-13 13:50:00,69.08,69.13,69.08,69.1,11500.0,51.2186,51.2557,51.2186,51.2334,11500.0
2012-06-13 13:55:00,69.09,69.1,68.99,68.99,14900.0,51.226,51.2334,51.1519,51.1519,14900.0
2012-06-13 14:00:00,69.0,69.08,68.99,69.07,65000.0,51.1593,51.2186,51.1519,51.2112,65000.0
2012-06-13 14:05:00,69.08,69.09,69.03,69.04,13200.0,51.2186,51.226,51.1815,51.189,13200.0
2012-06-13 14:10:00,69.05,69.06,69.01,69.02,14900.0,51.1964,51.2038,51.1667,51.1741,14900.0
2012-06-13 14:15:00,69.03,69.05,69.02,69.05,7500.0,51.1815,51.1964,51.1741,51.1964,7500.0
2012-06-13 14:20:00,69.04,69.06,69.03,69.06,13000.0,51.189,51.2038,51.1815,51.2038,13000.0
2012-06-13 14:25:00,69.06,69.06,69.03,69.04,8600.0,51.2038,51.2038,51.1815,51.189,8600.0
2012-06-13 14:30:00,69.04,69.05,68.97,68.98,19100.0,51.189,51.1964,51.1371,51.1445,19100.0
2012-06-13 14:35:00,68.98,69.0,68.95,69.0,10300.0,51.1445,51.1593,51.1222,51.1593,10300.0
2012-06-13 14:40:00,69.0,69.02,68.93,68.96,15600.0,51.1593,51.1741,51.1074,51.1296,15600.0
2012-06-13 14:45:00,68.96,69.03,68.94,69.03,8000.0,51.1296,51.1815,51.1148,51.1815,8000.0
2012-06-13 14:50:00,69.02,69.03,69.0,69.0,14500.0,51.1741,51.1815,51.1593,51.1593,14500.0
2012-06-13 14:55:00,69.01,69.05,69.01,69.02,16100.0,51.1667,51.1964,51.1667,51.1741,16100.0
2012-06-13 15:00:00,69.01,69.02,68.94,68.95,15100.0,51.1667,51.1741,51.1148,51.1222,15100.0
2012-06-13 15:05:00,68.95,69.01,68.95,68.97,14700.0,51.1222,51.1667,51.1222,51.1371,14700.0
2012-06-13 15:10:00,68.97,68.97,68.86,68.86,17300.0,51.1371,51.1371,51.0555,51.0555,17300.0
2012-06-13 15:15:00,68.86,68.89,68.74,68.74,33100.0,51.0555,51.0777,50.9665,50.9665,33100.0
2012-06-13 15:20:00,68.75,68.76,68.68,68.74,20700.0,50.9739,50.9814,50.922,50.9665,20700.0
2012-06-13 15:25:00,68.74,68.74,68.68,68.7,19400.0,50.9665,50.9665,50.922,50.9369,19400.0
2012-06-13 15:30:00,68.7,68.72,68.67,68.67,23700.0,50.9369,50.9517,50.9146,50.9146,23700.0
2012-06-13 15:35:00,68.67,68.72,68.67,68.72,25400.0,50.9146,50.9517,50.9146,50.9517,25400.0
2012-06-13 15:40:00,68.72,68.76,68.71,68.74,40300.0,50.9517,50.9814,50.9443,50.9665,40300.0
2012-06-13 15:45:00,68.74,68.75,68.69,68.69,38500.0,50.9665,50.9739,50.9295,50.9295,38500.0
2012-06-13 15:50:00,68.69,68.76,68.66,68.74,47500.0,50.9295,50.9814,50.9072,50.9665,47500.0
2012-06-13 15:55:00,68.75,68.88,68.74,68.85,94900.0,50.9739,51.0703,50.9665,51.0481,94900.0
2012-06-14 09:30:00,69.2,69.24,69.03,69.23,22200.0,51.3076,51.3372,51.1815,51.3298,22200.0
2012-06-14 09:35:00,69.21,69.25,69.1,69.15,9000.0,51.315,51.3447,51.2334,51.2705,9000.0
2012-06-14 09:40:00,69.12,69.18,69.1,69.12,11800.0,51.2483,51.2928,51.2334,51.2483,11800.0
2012-06-14 09:45:00,69.15,69.17,69.06,69.07,14900.0,51.2705,51.2853,51.2038,51.2112,14900.0
2012-06-14 09:50:00,69.08,69.1,69.02,69.08,11300.0,51.2186,51.2334,51.1741,51.2186,11300.0
2012-06-14 09:55:00,69.09,69.22,69.09,69.15,11600.0,51.226,51.3224,51.226,51.2705,11600.0
2012-06-14 10:00:00,69.16,69.33,69.15,69.33,12200.0,51.2779,51.404,51.2705,51.404,12200.0
2012-06-14 10:05:00,69.28,69.3,69.21,69.24,15100.0,51.3669,51.3817,51.315,51.3372,15100.0
2012-06-14 10:10:00,69.23,69.31,69.17,69.17,13400.0,51.3298,51.3891,51.2853,51.2853,13400.0
2012-06-14 10:15:00,69.17,69.24,69.16,69.21,9400.0,51.2853,51.3372,51.2779,51.315,9400.0
2012-06-14 10:20:00,69.19,69.19,69.05,69.05,11200.0,51.3002,51.3002,51.1964,51.1964,11200.0
2012-06-14 10:25:00,69.05,69.08,69.0,69.01,19300.0,51.1964,51.2186,51.1593,51.1667,19300.0
2012-06-14 10:30:00,69.0,69.05,68.94,69.05,16600.0,51.1593,51.1964,51.1148,51.1964,16600.0
2012-06-14 10:35:00,69.07,69.15,68.96,68.97,20800.0,51.2112,51.2705,51.1296,51.1371,20800.0
2012-06-14 10:40:00,68.98,69.03,68.98,68.98,17500.0,51.1445,51.1815,51.1445,51.1445,17500.0
2012-06-14 10:45:00,69.0,69.01,68.93,68.93,12700.0,51.1593,51.1667,51.1074,51.1074,12700.0
2012-06-14 10:50:00,68.94,68.99,68.91,68.99,8700.0,51.1148,51.1519,51.0926,51.1519,8700.0
2012-06-14 10:55:00,68.98,69.0,68.95,68.98,11600.0,51.1445,51.1593,51.1222,51.1445,11600.0
2012-06-14 11:00:00,68.97,69.03,68.96,69.0,10100.0,51.1371,51.1815,51.1296,51.1593,10100.0
2012-06-14 11:05:00,68.99,69.0,68.91,68.97,10400.0,51.1519,51.1593,51.0926,51.1371,10400.0
2012-06-14 11:10:00,68.97,68.99,68.92,68.95,13300.0,51.1371,51.1519,51.1,51.1222,13300.0
2012-06-14 11:15:00,68.94,68.94,68.89,68.93,10800.0,51.1148,51.1148,51.0777,51.1074,10800.0
2012-06-14 11:20:00,68.93,68.96,68.9,68.95,19000.0,51.1074,51.1296,51.0852,51.1222,19000.0
2012-06-14 11:25:00,68.95,69.0,68.92,68.93,6200.0,51.1222,51.1593,51.1,51.1074,6200.0
2012-06-14 11:30:00,68.94,68.96,68.92,68.92,11000.0,51.1148,51.1296,51.1,51.1,11000.0
2012-06-14 11:35:00,68.92,68.95,68.88,68.93,14000.0,51.1,51.1222,51.0703,51.1074,14000.0
2012-06-14 11:40:00,68.92,68.93,68.87,68.9,11700.0,51.1,51.1074,51.0629,51.0852,11700.0
2012-06-14 11:45:00,68.9,68.91,68.86,68.87,6200.0,51.0852,51.0926,51.0555,51.0629,6200.0
2012-06-14 11:50:00,68.86,68.86,68.81,68.81,7700.0,51.0555,51.0555,51.0184,51.0184,7700.0
2012-06-14 11:55:00,68.81,68.85,68.77,68.77,8900.0,51.0184,51.0481,50.9888,50.9888,8900.0
2012-06-14 12:00:00,68.77,68.93,68.77,68.91,22400.0,50.9888,51.1074,50.9888,51.0926,22400.0
2012-06-14 12:05:00,68.91,68.92,68.88,68.89,3600.0,51.0926,51.1,51.0703,51.0777,3600.0
2012-06-14 12:10:00,68.89,68.89,68.81,68.81,11500.0,51.0777,51.0777,51.0184,51.0184,11500.0
2012-06-14 12:15:00,68.82,68.84,68.77,68.78,6500.0,51.0258,51.0407,50.9888,50.9962,6500.0
2012-06-14 12:20:00,68.77,68.8,68.75,68.76,11400.0,50.9888,51.011,50.9739,50.9814,11400.0
2012-06-14 12:25:00,68.76,68.76,68.64,68.66,19100.0,50.9814,50.9814,50.8924,50.9072,19100.0
2012-06-14 12:30:00,68.67,68.69,68.65,68.65,6100.0,50.9146,50.9295,50.8998,50.8998,6100.0
2012-06-14 12:35:00,68.65,68.67,68.63,68.65,12900.0,50.8998,50.9146,50.885,50.8998,12900.0
2012-06-14 12:40:00,68.65,68.65,68.57,68.58,18000.0,50.8998,50.8998,50.8405,50.8479,18000.0
2012-06-14 12:45:00,68.58,68.62,68.55,68.57,17800.0,50.8479,50.8776,50.8257,50.8405,17800.0
2012-06-14 12:50:00,68.57,68.61,68.56,68.6,17500.0,50.8405,50.8701,50.8331,50.8627,17500.0
2012-06-14 12:55:00,68.6,68.62,68.59,68.6,5700.0,50.8627,50.8776,50.8553,50.8627,5700.0
2012-06-14 13:00:00,68.6,68.67,68.58,68.65,14100.0,50.8627,50.9146,50.8479,50.8998,14100.0
2012-06-14 13:05:00,68.65,68.68,68.62,68.62,7100.0,50.8998,50.922,50.8776,50.8776,7100.0
2012-06-14 13:10:00,68.62,68.64,68.58,68.58,6800.0,50.8776,50.8924,50.8479,50.8479,6800.0
2012-06-14 13:15:00,68.58,68.62,68.55,68.55,13300.0,50.8479,50.8776,50.8257,50.8257,13300.0
2012-06-14 13:20:00,68.55,68.56,68.51,68.52,7500.0,50.8257,50.8331,50.796,50.8034,7500.0
2012-06-14 13:25:00,68.51,68.64,68.51,68.64,26200.0,50.796,50.8924,50.796,50.8924,26200.0
2012-06-14 13:30:00,68.65,68.67,68.61,68.63,6200.0,50.8998,50.9146,50.8701,50.885,6200.0
2012-06-14 13:35:00,68.62,68.64,68.6,68.61,5700.0,50.8776,50.8924,50.8627,50.8701,5700.0
2012-06-14 13:40:00,68.62,68.65,68.61,68.65,6900.0,50.8776,50.8998,50.8701,50.8998,6900.0
2012-06-14 13:45:00,68.66,68.66,68.6,68.63,9200.0,50.9072,50.9072,50.8627,50.885,9200.0
2012-06-14 13:50:00,68.63,68.67,68.63,68.67,5000.0,50.885,50.9146,50.885,50.9146,5000.0
2012-06-14 13:55:00,68.68,68.74,68.67,68.72,5600.0,50.922,50.9665,50.9146,50.9517,5600.0
2012-06-14 14:00:00,68.72,68.77,68.72,68.77,9200.0,50.9517,50.9888,50.9517,50.9888,9200.0
2012-06-14 14:05:00,68.76,68.81,68.76,68.78,13000.0,50.9814,51.0184,50.9814,50.9962,13000.0
2012-06-14 14:10:00,68.77,68.78,68.73,68.74,7300.0,50.9888,50.9962,50.9591,50.9665,7300.0
2012-06-14 14:15:00,68.73,68.75,68.73,68.74,6800.0,50.9591,50.9739,50.9591,50.9665,6800.0
2012-06-14 14:20:00,68.74,68.74,68.69,68.7,6600.0,50.9665,50.9665,50.9295,50.9369,6600.0
2012-06-14 14:25:00,68.69,68.69,68.68,68.68,6600.0,50.9295,50.9295,50.922,50.922,6600.0
2012-06-14 14:30:00,68.68,68.71,68.67,68.67,8500.0,50.922,50.9443,50.9146,50.9146,8500.0
2012-06-14 14:35:00,68.67,68.69,68.65,68.67,10000.0,50.9146,50.9295,50.8998,50.9146,10000.0
2012-06-14 14:40:00,68.67,68.68,68.65,68.66,7900.0,50.9146,50.922,50.8998,50.9072,7900.0
2012-06-14 14:45:00,68.66,68.66,68.6,68.61,14700.0,50.9072,50.9072,50.8627,50.8701,14700.0
2012-06-14 14:50:00,68.62,68.67,68.61,68.67,13700.0,50.8776,50.9146,50.8701,50.9146,13700.0
2012-06-14 14:55:00,68.67,68.67,68.64,68.66,11900.0,50.9146,50.9146,50.8924,50.9072,11900.0
2012-06-14 15:00:00,68.66,68.7,68.66,68.7,17400.0,50.9072,50.9369,50.9072,50.9369,17400.0
2012-06-14 15:05:00,68.7,69.07,68.69,68.89,42900.0,50.9369,51.2112,50.9295,51.0777,42900.0
2012-06-14 15:10:00,68.89,69.0,68.84,68.97,63200.0,51.0777,51.1593,51.0407,51.1371,63200.0
2012-06-14 15:15:00,68.97,69.01,68.88,68.89,50500.0,51.1371,51.1667,51.0703,51.0777,50500.0
2012-06-14 15:20:00,68.88,68.92,68.72,68.72,38000.0,51.0703,51.1,50.9517,50.9517,38000.0
2012-06-14 15:25:00,68.71,68.79,68.7,68.72,16000.0,50.9443,51.0036,50.9369,50.9517,16000.0
2012-06-14 15:30:00,68.7,68.81,68.7,68.78,13700.0,50.9369,51.0184,50.9369,50.9962,13700.0
2012-06-14 15:35:00,68.79,68.92,68.79,68.9,11000.0,51.0036,51.1,51.0036,51.0852,11000.0
2012-06-14 15:40:00,68.9,68.95,68.86,68.86,15100.0,51.0852,51.1222,51.0555,51.0555,15100.0
2012-06-14 15:45:00,68.85,68.97,68.85,68.95,27900.0,51.0481,51.1371,51.0481,51.1222,27900.0
2012-06-14 15:50:00,68.95,69.0,68.9,68.9,29600.0,51.1222,51.1593,51.0852,51.0852,29600.0
2012-06-14 15:55:00,68.9,68.93,68.84,68.93,51200.0,51.0852,51.1074,51.0407,51.1074,51200.0
2012-06-15 09:30:00,69.18,69.31,68.94,69.12,155900.0,51.2928,51.3891,51.1148,51.2483,155900.0
2012-06-15 09:35:00,69.12,69.12,68.99,69.05,4100.0,51.2483,51.2483,51.1519,51.1964,4100.0
2012-06-15 09:40:00,68.99,69.12,68.9,69.12,9000.0,51.1519,51.2483,51.0852,51.2483,9000.0
2012-06-15 09:45:00,69.05,69.2,69.05,69.18,13000.0,51.1964,51.3076,51.1964,51.2928,13000.0
2012-06-15 09:50:00,69.18,69.21,69.13,69.18,12300.0,51.2928,51.315,51.2557,51.2928,12300.0
2012-06-15 09:55:00,69.17,69.31,69.17,69.28,17800.0,51.2853,51.3891,51.2853,51.3669,17800.0
2012-06-15 10:00:00,69.29,69.33,69.23,69.23,8600.0,51.3743,51.404,51.3298,51.3298,8600.0
2012-06-15 10:05:00,69.23,69.27,69.18,69.23,24200.0,51.3298,51.3595,51.2928,51.3298,24200.0
2012-06-15 10:10:00,69.22,69.26,69.17,69.2,19800.0,51.3224,51.3521,51.2853,51.3076,19800.0
2012-06-15 10:15:00,69.19,69.25,69.18,69.2,16800.0,51.3002,51.3447,51.2928,51.3076,16800.0
2012-06-15 10:20:00,69.2,69.21,69.09,69.16,16900.0,51.3076,51.315,51.226,51.2779,16900.0
2012-06-15 10:25:00,69.16,69.24,69.15,69.24,13300.0,51.2779,51.3372,51.2705,51.3372,13300.0
2012-06-15 10:30:00,69.22,69.35,69.22,69.33,14200.0,51.3224,51.4188,51.3224,51.404,14200.0
2012-06-15 10:35:00,69.33,69.35,69.32,69.32,4500.0,51.404,51.4188,51.3966,51.3966,4500.0
2012-06-15 10:40:00,69.32,69.33,69.2,69.23,9000.0,51.3966,51.404,51.3076,51.3298,9000.0
2012-06-15 10:45:00,69.24,69.27,69.23,69.24,3900.0,51.3372,51.3595,51.3298,51.3372,3900.0
2012-06-15 10:50:00,69.24,69.25,69.15,69.19,6200.0,51.3372,51.3447,51.2705,51.3002,6200.0
2012-06-15 10:55:00,69.19,69.25,69.19,69.24,4000.0,51.3002,51.3447,51.3002,51.3372,4000.0
2012-06-15 11:00:00,69.23,69.25,69.13,69.14,9100.0,51.3298,51.3447,51.2557,51.2631,9100.0
2012-06-15 11:05:00,69.14,69.28,69.14,69.28,14400.0,51.2631,51.3669,51.2631,51.3669,14400.0
2012-06-15 11:10:00,69.28,69.31,69.28,69.29,7600.0,51.3669,51.3891,51.3669,51.3743,7600.0
2012-06-15 11:15:00,69.28,69.3,69.27,69.28,8300.0,51.3669,51.3817,51.3595,51.3669,8300.0
2012-06-15 11:20:00,69.27,69.27,69.14,69.18,12200.0,51.3595,51.3595,51.2631,51.2928,12200.0
2012-06-15 11:25:00,69.17,69.21,69.16,69.19,11100.0,51.2853,51.315,51.2779,51.3002,11100.0
2012-06-15 11:30:00,69.18,69.22,69.17,69.2,6000.0,51.2928,51.3224,51.2853,51.3076,6000.0
2012-06-15 11:35:00,69.19,69.22,69.18,69.19,7800.0,51.3002,51.3224,51.2928,51.3002,7800.0
2012-06-15 11:40:00,69.19,69.21,69.18,69.18,4100.0,51.3002,51.315,51.2928,51.2928,4100.0
2012-06-15 11:45:00,69.19,69.2,69.12,69.19,7000.0,51.3002,51.3076,51.2483,51.3002,7000.0
2012-06-15 11:50:00,69.19,69.19,69.15,69.15,6000.0,51.3002,51.3002,51.2705,51.2705,6000.0
2012-06-15 11:55:00,69.15,69.19,69.15,69.16,5300.0,51.2705,51.3002,51.2705,51.2779,5300.0
2012-06-15 12:00:00,69.15,69.18,69.15,69.16,2700.0,51.2705,51.2928,51.2705,51.2779,2700.0
2012-06-15 12:05:00,69.15,69.16,69.15,69.16,7100.0,51.2705,51.2779,51.2705,51.2779,7100.0
2012-06-15 12:10:00,69.15,69.21,69.14,69.21,9900.0,51.2705,51.315,51.2631,51.315,9900.0
2012-06-15 12:15:00,69.21,69.25,69.21,69.24,12300.0,51.315,51.3447,51.315,51.3372,12300.0
2012-06-15 12:20:00,69.23,69.27,69.22,69.27,14500.0,51.3298,51.3595,51.3224,51.3595,14500.0
2012-06-15 12:25:00,69.27,69.28,69.21,69.23,11100.0,51.3595,51.3669,51.315,51.3298,11100.0
2012-06-15 12:30:00,69.23,69.23,69.19,69.22,10100.0,51.3298,51.3298,51.3002,51.3224,10100.0
2012-06-15 12:35:00,69.23,69.24,69.2,69.2,6700.0,51.3298,51.3372,51.3076,51.3076,6700.0
2012-06-15 12:40:00,69.2,69.22,69.18,69.21,3900.0,51.3076,51.3224,51.2928,51.315,3900.0
2012-06-15 12:45:00,69.21,69.22,69.19,69.22,7000.0,51.315,51.3224,51.3002,51.3224,7000.0
2012-06-15 12:50:00,69.21,69.27,69.2,69.26,15600.0,51.315,51.3595,51.3076,51.3521,15600.0
2012-06-15 12:55:00,69.27,69.31,69.27,69.31,6000.0,51.3595,51.3891,51.3595,51.3891,6000.0
2012-06-15 13:00:00,69.32,69.39,69.32,69.37,10900.0,51.3966,51.4485,51.3966,51.4336,10900.0
2012-06-15 13:05:00,69.34,69.39,69.31,69.35,6400.0,51.4114,51.4485,51.3891,51.4188,6400.0
2012-06-15 13:10:00,69.36,69.36,69.3,69.31,2400.0,51.4262,51.4262,51.3817,51.3891,2400.0
2012-06-15 13:15:00,69.3,69.32,69.26,69.26,6700.0,51.3817,51.3966,51.3521,51.3521,6700.0
2012-06-15 13:20:00,69.3,69.3,69.25,69.25,2500.0,51.3817,51.3817,51.3447,51.3447,2500.0
2012-06-15 13:25:00,69.27,69.28,69.24,69.24,3100.0,51.3595,51.3669,51.3372,51.3372,3100.0
2012-06-15 13:30:00,69.23,69.24,69.22,69.23,2700.0,51.3298,51.3372,51.3224,51.3298,2700.0
2012-06-15 13:35:00,69.22,69.22,69.14,69.14,16200.0,51.3224,51.3224,51.2631,51.2631,16200.0
2012-06-15 13:40:00,69.13,69.2,69.13,69.2,7800.0,51.2557,51.3076,51.2557,51.3076,7800.0
2012-06-15 13:45:00,69.21,69.21,69.2,69.21,5300.0,51.315,51.315,51.3076,51.315,5300.0
2012-06-15 13:50:00,69.2,69.22,69.16,69.16,4600.0,51.3076,51.3224,51.2779,51.2779,4600.0
2012-06-15 13:55:00,69.15,69.18,69.15,69.17,3600.0,51.2705,51.2928,51.2705,51.2853,3600.0
2012-06-15 14:00:00,69.17,69.2,69.15,69.18,4600.0,51.2853,51.3076,51.2705,51.2928,4600.0
2012-06-15 14:05:00,69.2,69.2,69.14,69.2,6100.0,51.3076,51.3076,51.2631,51.3076,6100.0
2012-06-15 14:10:00,69.19,69.22,69.18,69.19,5300.0,51.3002,51.3224,51.2928,51.3002,5300.0
2012-06-15 14:15:00,69.19,69.24,69.19,69.22,4700.0,51.3002,51.3372,51.3002,51.3224,4700.0
2012-06-15 14:20:00,69.22,69.28,69.22,69.27,6900.0,51.3224,51.3669,51.3224,51.3595,6900.0
2012-06-15 14:25:00,69.29,69.29,69.24,69.27,4500.0,51.3743,51.3743,51.3372,51.3595,4500.0
2012-06-15 14:30:00,69.26,69.31,69.25,69.25,8200.0,51.3521,51.3891,51.3447,51.3447,8200.0
2012-06-15 14:35:00,69.24,69.3,69.23,69.3,9700.0,51.3372,51.3817,51.3298,51.3817,9700.0
2012-06-15 14:40:00,69.29,69.32,69.28,69.3,6800.0,51.3743,51.3966,51.3669,51.3817,6800.0
2012-06-15 14:45:00,69.31,69.32,69.23,69.23,7400.0,51.3891,51.3966,51.3298,51.3298,7400.0
2012-06-15 14:50:00,69.23,69.23,69.17,69.17,6700.0,51.3298,51.3298,51.2853,51.2853,6700.0
2012-06-15 14:55:00,69.17,69.25,69.12,69.24,27600.0,51.2853,51.3447,51.2483,51.3372,27600.0
2012-06-15 15:00:00,69.23,69.27,69.23,69.27,6800.0,51.3298,51.3595,51.3298,51.3595,6800.0
2012-06-15 15:05:00,69.27,69.3,69.21,69.25,13500.0,51.3595,51.3817,51.315,51.3447,13500.0
2012-06-15 15:10:00,69.23,69.25,69.21,69.24,11300.0,51.3298,51.3447,51.315,51.3372,11300.0
2012-06-15 15:15:00,69.25,69.25,69.22,69.24,5000.0,51.3447,51.3447,51.3224,51.3372,5000.0
2012-06-15 15:20:00,69.24,69.25,69.18,69.19,9700.0,51.3372,51.3447,51.2928,51.3002,9700.0
2012-06-15 15:25:00,69.19,69.23,69.19,69.23,9800.0,51.3002,51.3298,51.3002,51.3298,9800.0
2012-06-15 15:30:00,69.23,69.23,69.16,69.17,13800.0,51.3298,51.3298,51.2779,51.2853,13800.0
2012-06-15 15:35:00,69.18,69.24,69.16,69.24,24000.0,51.2928,51.3372,51.2779,51.3372,24000.0
2012-06-15 15:40:00,69.23,69.31,69.2,69.21,24000.0,51.3298,51.3891,51.3076,51.315,24000.0
2012-06-15 15:45:00,69.21,69.32,69.21,69.28,32500.0,51.315,51.3966,51.315,51.3669,32500.0
2012-06-15 15:50:00,69.27,69.27,69.23,69.25,27100.0,51.3595,51.3595,51.3298,51.3447,27100.0
2012-06-15 15:55:00,69.25,69.47,69.24,69.42,191400.0,51.3447,51.5078,51.3372,51.4707,191400.0
2012-06-18 09:30:00,69.22,69.49,69.22,69.42,19800.0,51.3224,51.5226,51.3224,51.4707,19800.0
2012-06-18 09:35:00,69.48,69.49,69.41,69.47,5400.0,51.5152,51.5226,51.4633,51.5078,5400.0
2012-06-18 09:40:00,69.47,69.64,69.47,69.57,11200.0,51.5078,51.6338,51.5078,51.5819,11200.0
2012-06-18 09:45:00,69.57,69.59,69.51,69.57,6600.0,51.5819,51.5967,51.5374,51.5819,6600.0
2012-06-18 09:50:00,69.57,69.69,69.57,69.67,11200.0,51.5819,51.6709,51.5819,51.6561,11200.0
2012-06-18 09:55:00,69.66,69.68,69.59,69.63,11600.0,51.6486,51.6635,51.5967,51.6264,11600.0
2012-06-18 10:00:00,69.59,69.7,69.58,69.67,14100.0,51.5967,51.6783,51.5893,51.6561,14100.0
2012-06-18 10:05:00,69.7,69.73,69.69,69.7,8500.0,51.6783,51.7005,51.6709,51.6783,8500.0
2012-06-18 10:10:00,69.69,69.74,69.68,69.72,3400.0,51.6709,51.708,51.6635,51.6931,3400.0
2012-06-18 10:15:00,69.72,69.75,69.71,69.75,4100.0,51.6931,51.7154,51.6857,51.7154,4100.0
2012-06-18 10:20:00,69.75,69.75,69.7,69.71,4800.0,51.7154,51.7154,51.6783,51.6857,4800.0
2012-06-18 10:25:00,69.71,69.78,69.7,69.74,13300.0,51.6857,51.7376,51.6783,51.708,13300.0
2012-06-18 10:30:00,69.72,69.83,69.7,69.79,7800.0,51.6931,51.7747,51.6783,51.745,7800.0
2012-06-18 10:35:00,69.81,69.9,69.81,69.86,6000.0,51.7599,51.8266,51.7599,51.7969,6000.0
2012-06-18 10:40:00,69.87,69.89,69.84,69.86,4000.0,51.8044,51.8192,51.7821,51.7969,4000.0
2012-06-18 10:45:00,69.86,69.98,69.83,69.88,9200.0,51.7969,51.8859,51.7747,51.8118,9200.0
2012-06-18 10:50:00,69.86,69.95,69.78,69.8,9900.0,51.7969,51.8637,51.7376,51.7524,9900.0
2012-06-18 10:55:00,69.79,69.8,69.67,69.67,13600.0,51.745,51.7524,51.6561,51.6561,13600.0
2012-06-18 11:00:00,69.69,69.79,69.68,69.77,7600.0,51.6709,51.745,51.6635,51.7302,7600.0
2012-06-18 11:05:00,69.77,69.8,69.74,69.78,6500.0,51.7302,51.7524,51.708,51.7376,6500.0
2012-06-18 11:10:00,69.75,69.82,69.74,69.76,16900.0,51.7154,51.7673,51.708,51.7228,16900.0
2012-06-18 11:15:00,69.77,69.79,69.71,69.73,7200.0,51.7302,51.745,51.6857,51.7005,7200.0
2012-06-18 11:20:00,69.71,69.77,69.69,69.76,29800.0,51.6857,51.7302,51.6709,51.7228,29800.0
2012-06-18 11:25:00,69.77,69.77,69.7,69.76,11900.0,51.7302,51.7302,51.6783,51.7228,11900.0
2012-06-18 11:30:00,69.76,69.82,69.76,69.77,9300.0,51.7228,51.7673,51.7228,51.7302,9300.0
2012-06-18 11:35:00,69.77,69.78,69.73,69.74,4200.0,51.7302,51.7376,51.7005,51.708,4200.0
2012-06-18 11:40:00,69.73,69.81,69.72,69.8,7000.0,51.7005,51.7599,51.6931,51.7524,7000.0
2012-06-18 11:45:00,69.8,69.88,69.8,69.84,5100.0,51.7524,51.8118,51.7524,51.7821,5100.0
2012-06-18 11:50:00,69.84,69.87,69.78,69.87,6300.0,51.7821,51.8044,51.7376,51.8044,6300.0
2012-06-18 11:55:00,69.87,69.89,69.81,69.84,5200.0,51.8044,51.8192,51.7599,51.7821,5200.0
2012-06-18 12:00:00,69.84,69.84,69.79,69.81,9300.0,51.7821,51.7821,51.745,51.7599,9300.0
2012-06-18 12:05:00,69.81,69.84,69.75,69.75,5800.0,51.7599,51.7821,51.7154,51.7154,5800.0
2012-06-18 12:10:00,69.76,69.81,69.75,69.81,2800.0,51.7228,51.7599,51.7154,51.7599,2800.0
2012-06-18 12:15:00,69.8,69.83,69.79,69.8,4200.0,51.7524,51.7747,51.745,51.7524,4200.0
2012-06-18 12:20:00,69.81,69.82,69.8,69.81,5600.0,51.7599,51.7673,51.7524,51.7599,5600.0
2012-06-18 12:25:00,69.81,69.81,69.79,69.79,3300.0,51.7599,51.7599,51.745,51.745,3300.0
2012-06-18 12:30:00,69.8,69.81,69.77,69.77,3800.0,51.7524,51.7599,51.7302,51.7302,3800.0
2012-06-18 12:35:00,69.77,69.77,69.72,69.72,5100.0,51.7302,51.7302,51.6931,51.6931,5100.0
2012-06-18 12:40:00,69.72,69.78,69.71,69.78,11300.0,51.6931,51.7376,51.6857,51.7376,11300.0
2012-06-18 12:45:00,69.77,69.83,69.77,69.83,2300.0,51.7302,51.7747,51.7302,51.7747,2300.0
2012-06-18 12:50:00,69.84,69.88,69.8,69.8,4200.0,51.7821,51.8118,51.7524,51.7524,4200.0
2012-06-18 12:55:00,69.79,69.81,69.77,69.78,3600.0,51.745,51.7599,51.7302,51.7376,3600.0
2012-06-18 13:00:00,69.81,69.82,69.79,69.81,3500.0,51.7599,51.7673,51.745,51.7599,3500.0
2012-06-18 13:05:00,69.8,69.84,69.76,69.78,4400.0,51.7524,51.7821,51.7228,51.7376,4400.0
2012-06-18 13:10:00,69.78,69.8,69.76,69.77,3400.0,51.7376,51.7524,51.7228,51.7302,3400.0
2012-06-18 13:15:00,69.77,69.81,69.77,69.78,4400.0,51.7302,51.7599,51.7302,51.7376,4400.0
2012-06-18 13:20:00,69.79,69.82,69.77,69.79,5500.0,51.745,51.7673,51.7302,51.745,5500.0
2012-06-18 13:25:00,69.78,69.79,69.74,69.79,7800.0,51.7376,51.745,51.708,51.745,7800.0
2012-06-18 13:30:00,69.8,69.8,69.74,69.74,7600.0,51.7524,51.7524,51.708,51.708,7600.0
2012-06-18 13:35:00,69.74,69.78,69.74,69.76,12900.0,51.708,51.7376,51.708,51.7228,12900.0
2012-06-18 13:40:00,69.76,69.77,69.66,69.67,8500.0,51.7228,51.7302,51.6486,51.6561,8500.0
2012-06-18 13:45:00,69.67,69.71,69.66,69.66,4900.0,51.6561,51.6857,51.6486,51.6486,4900.0
2012-06-18 13:50:00,69.66,69.67,69.62,69.63,5700.0,51.6486,51.6561,51.619,51.6264,5700.0
2012-06-18 13:55:00,69.64,69.66,69.62,69.66,10500.0,51.6338,51.6486,51.619,51.6486,10500.0
2012-06-18 14:00:00,69.66,69.66,69.62,69.65,15900.0,51.6486,51.6486,51.619,51.6412,15900.0
2012-06-18 14:05:00,69.65,69.66,69.62,69.63,23300.0,51.6412,51.6486,51.619,51.6264,23300.0
2012-06-18 14:10:00,69.64,69.66,69.62,69.66,13700.0,51.6338,51.6486,51.619,51.6486,13700.0
2012-06-18 14:15:00,69.66,69.72,69.64,69.64,11000.0,51.6486,51.6931,51.6338,51.6338,11000.0
2012-06-18 14:20:00,69.65,69.66,69.64,69.65,5200.0,51.6412,51.6486,51.6338,51.6412,5200.0
2012-06-18 14:25:00,69.65,69.69,69.63,69.65,14200.0,51.6412,51.6709,51.6264,51.6412,14200.0
2012-06-18 14:30:00,69.65,69.67,69.62,69.66,7800.0,51.6412,51.6561,51.619,51.6486,7800.0
2012-06-18 14:35:00,69.66,69.67,69.63,69.67,11900.0,51.6486,51.6561,51.6264,51.6561,11900.0
2012-06-18 14:40:00,69.67,69.67,69.62,69.62,6200.0,51.6561,51.6561,51.619,51.619,6200.0
2012-06-18 14:45:00,69.62,69.65,69.59,69.61,10000.0,51.619,51.6412,51.5967,51.6116,10000.0
2012-06-18 14:50:00,69.59,69.61,69.57,69.58,15500.0,51.5967,51.6116,51.5819,51.5893,15500.0
2012-06-18 14:55:00,69.58,69.67,69.57,69.65,12200.0,51.5893,51.6561,51.5819,51.6412,12200.0
2012-06-18 15:00:00,69.66,69.72,69.65,69.71,11900.0,51.6486,51.6931,51.6412,51.6857,11900.0
2012-06-18 15:05:00,69.72,69.72,69.67,69.68,7100.0,51.6931,51.6931,51.6561,51.6635,7100.0
2012-06-18 15:10:00,69.68,69.69,69.59,69.59,17900.0,51.6635,51.6709,51.5967,51.5967,17900.0
2012-06-18 15:15:00,69.58,69.62,69.54,69.57,12000.0,51.5893,51.619,51.5597,51.5819,12000.0
2012-06-18 15:20:00,69.57,69.62,69.55,69.57,11500.0,51.5819,51.619,51.5671,51.5819,11500.0
2012-06-18 15:25:00,69.57,69.64,69.57,69.64,7600.0,51.5819,51.6338,51.5819,51.6338,7600.0
2012-06-18 15:30:00,69.63,69.67,69.6,69.61,11800.0,51.6264,51.6561,51.6042,51.6116,11800.0
2012-06-18 15:35:00,69.61,69.65,69.61,69.65,7100.0,51.6116,51.6412,51.6116,51.6412,7100.0
2012-06-18 15:40:00,69.66,69.73,69.65,69.7,12500.0,51.6486,51.7005,51.6412,51.6783,12500.0
2012-06-18 15:45:00,69.7,69.72,69.66,69.67,30000.0,51.6783,51.6931,51.6486,51.6561,30000.0
2012-06-18 15:50:00,69.66,69.73,69.63,69.69,30300.0,51.6486,51.7005,51.6264,51.6709,30300.0
2012-06-18 15:55:00,69.69,69.74,69.69,69.72,37100.0,51.6709,51.708,51.6709,51.6931,37100.0
2012-06-19 09:30:00,69.65,69.96,69.65,69.78,10300.0,51.6412,51.8711,51.6412,51.7376,10300.0
2012-06-19 09:35:00,69.81,69.83,69.75,69.83,4700.0,51.7599,51.7747,51.7154,51.7747,4700.0
2012-06-19 09:40:00,69.8,69.81,69.67,69.69,6800.0,51.7524,51.7599,51.6561,51.6709,6800.0
2012-06-19 09:45:00,69.7,69.81,69.57,69.59,13000.0,51.6783,51.7599,51.5819,51.5967,13000.0
2012-06-19 09:50:00,69.59,69.68,69.59,69.65,19200.0,51.5967,51.6635,51.5967,51.6412,19200.0
2012-06-19 09:55:00,69.64,69.64,69.55,69.63,16500.0,51.6338,51.6338,51.5671,51.6264,16500.0
2012-06-19 10:00:00,69.61,69.64,69.54,69.61,12600.0,51.6116,51.6338,51.5597,51.6116,12600.0
2012-06-19 10:05:00,69.61,69.68,69.61,69.67,6100.0,51.6116,51.6635,51.6116,51.6561,6100.0
2012-06-19 10:10:00,69.67,69.73,69.66,69.73,8400.0,51.6561,51.7005,51.6486,51.7005,8400.0
2012-06-19 10:15:00,69.73,69.76,69.66,69.66,7000.0,51.7005,51.7228,51.6486,51.6486,7000.0
2012-06-19 10:20:00,69.67,69.8,69.67,69.8,6800.0,51.6561,51.7524,51.6561,51.7524,6800.0
2012-06-19 10:25:00,69.8,69.93,69.8,69.93,16900.0,51.7524,51.8488,51.7524,51.8488,16900.0
2012-06-19 10:30:00,69.94,69.95,69.93,69.95,11900.0,51.8563,51.8637,51.8488,51.8637,11900.0
2012-06-19 10:35:00,69.93,70.0,69.93,69.97,16300.0,51.8488,51.9007,51.8488,51.8785,16300.0
2012-06-19 10:40:00,69.97,69.99,69.94,69.96,11400.0,51.8785,51.8933,51.8563,51.8711,11400.0
2012-06-19 10:45:00,69.96,70.13,69.96,70.13,71400.0,51.8711,51.9971,51.8711,51.9971,71400.0
2012-06-19 10:50:00,70.12,70.16,70.1,70.13,9800.0,51.9897,52.0194,51.9749,51.9971,9800.0
2012-06-19 10:55:00,70.14,70.18,70.13,70.17,13000.0,52.0045,52.0342,51.9971,52.0268,13000.0
2012-06-19 11:00:00,70.17,70.2,70.05,70.07,21000.0,52.0268,52.049,51.9378,51.9526,21000.0
2012-06-19 11:05:00,70.06,70.06,69.94,69.97,12100.0,51.9452,51.9452,51.8563,51.8785,12100.0
2012-06-19 11:10:00,69.97,70.01,69.96,69.98,6200.0,51.8785,51.9082,51.8711,51.8859,6200.0
2012-06-19 11:15:00,69.99,70.05,69.96,70.0,7400.0,51.8933,51.9378,51.8711,51.9007,7400.0
2012-06-19 11:20:00,70.0,70.06,69.97,70.05,7900.0,51.9007,51.9452,51.8785,51.9378,7900.0
2012-06-19 11:25:00,70.05,70.06,70.03,70.06,4300.0,51.9378,51.9452,51.923,51.9452,4300.0
2012-06-19 11:30:00,70.04,70.08,70.04,70.04,14800.0,51.9304,51.9601,51.9304,51.9304,14800.0
2012-06-19 11:35:00,70.04,70.16,70.04,70.14,24300.0,51.9304,52.0194,51.9304,52.0045,24300.0
2012-06-19 11:40:00,70.14,70.17,70.14,70.17,2000.0,52.0045,52.0268,52.0045,52.0268,2000.0
2012-06-19 11:45:00,70.17,70.19,70.16,70.17,4200.0,52.0268,52.0416,52.0194,52.0268,4200.0
2012-06-19 11:50:00,70.18,70.21,70.13,70.13,7700.0,52.0342,52.0564,51.9971,51.9971,7700.0
2012-06-19 11:55:00,70.12,70.12,70.06,70.07,6800.0,51.9897,51.9897,51.9452,51.9526,6800.0
2012-06-19 12:00:00,70.07,70.19,70.07,70.16,14100.0,51.9526,52.0416,51.9526,52.0194,14100.0
2012-06-19 12:05:00,70.16,70.2,70.15,70.16,9100.0,52.0194,52.049,52.012,52.0194,9100.0
2012-06-19 12:10:00,70.16,70.2,70.14,70.14,28800.0,52.0194,52.049,52.0045,52.0045,28800.0
2012-06-19 12:15:00,70.13,70.17,70.07,70.16,31300.0,51.9971,52.0268,51.9526,52.0194,31300.0
2012-06-19 12:20:00,70.16,70.18,70.14,70.18,7600.0,52.0194,52.0342,52.0045,52.0342,7600.0
2012-06-19 12:25:00,70.16,70.16,70.14,70.16,6500.0,52.0194,52.0194,52.0045,52.0194,6500.0
2012-06-19 12:30:00,70.16,70.19,70.16,70.17,12700.0,52.0194,52.0416,52.0194,52.0268,12700.0
2012-06-19 12:35:00,70.17,70.17,70.14,70.15,6400.0,52.0268,52.0268,52.0045,52.012,6400.0
2012-06-19 12:40:00,70.15,70.17,70.14,70.16,6700.0,52.012,52.0268,52.0045,52.0194,6700.0
2012-06-19 12:45:00,70.15,70.18,70.14,70.14,6900.0,52.012,52.0342,52.0045,52.0045,6900.0
2012-06-19 12:50:00,70.15,70.16,70.14,70.14,3700.0,52.012,52.0194,52.0045,52.0045,3700.0
2012-06-19 12:55:00,70.15,70.16,70.13,70.15,8900.0,52.012,52.0194,51.9971,52.012,8900.0
2012-06-19 13:00:00,70.14,70.16,70.13,70.14,12500.0,52.0045,52.0194,51.9971,52.0045,12500.0
2012-06-19 13:05:00,70.15,70.19,70.13,70.18,31400.0,52.012,52.0416,51.9971,52.0342,31400.0
2012-06-19 13:10:00,70.19,70.19,70.15,70.16,7500.0,52.0416,52.0416,52.012,52.0194,7500.0
2012-06-19 13:15:00,70.15,70.2,70.15,70.2,5800.0,52.012,52.049,52.012,52.049,5800.0
2012-06-19 13:20:00,70.2,70.23,70.18,70.21,8800.0,52.049,52.0713,52.0342,52.0564,8800.0
2012-06-19 13:25:00,70.21,70.25,70.19,70.2,12900.0,52.0564,52.0861,52.0416,52.049,12900.0
2012-06-19 13:30:00,70.22,70.23,70.2,70.22,11200.0,52.0639,52.0713,52.049,52.0639,11200.0
2012-06-19 13:35:00,70.23,70.27,70.21,70.23,8900.0,52.0713,52.1009,52.0564,52.0713,8900.0
2012-06-19 13:40:00,70.23,70.27,70.22,70.26,6500.0,52.0713,52.1009,52.0639,52.0935,6500.0
2012-06-19 13:45:00,70.27,70.28,70.23,70.24,4300.0,52.1009,52.1083,52.0713,52.0787,4300.0
2012-06-19 13:50:00,70.25,70.27,70.22,70.27,5500.0,52.0861,52.1009,52.0639,52.1009,5500.0
2012-06-19 13:55:00,70.26,70.27,70.24,70.25,5500.0,52.0935,52.1009,52.0787,52.0861,5500.0
2012-06-19 14:00:00,70.26,70.29,70.24,70.27,7900.0,52.0935,52.1158,52.0787,52.1009,7900.0
2012-06-19 14:05:00,70.27,70.3,70.27,70.29,10400.0,52.1009,52.1232,52.1009,52.1158,10400.0
2012-06-19 14:10:00,70.29,70.31,70.27,70.29,14900.0,52.1158,52.1306,52.1009,52.1158,14900.0
2012-06-19 14:15:00,70.29,70.3,70.28,70.29,4000.0,52.1158,52.1232,52.1083,52.1158,4000.0
2012-06-19 14:20:00,70.3,70.3,70.27,70.28,6400.0,52.1232,52.1232,52.1009,52.1083,6400.0
2012-06-19 14:25:00,70.28,70.28,70.23,70.25,6900.0,52.1083,52.1083,52.0713,52.0861,6900.0
2012-06-19 14:30:00,70.23,70.24,70.15,70.15,24400.0,52.0713,52.0787,52.012,52.012,24400.0
2012-06-19 14:35:00,70.14,70.17,70.13,70.16,34700.0,52.0045,52.0268,51.9971,52.0194,34700.0
2012-06-19 14:40:00,70.16,70.21,70.13,70.15,34000.0,52.0194,52.0564,51.9971,52.012,34000.0
2012-06-19 14:45:00,70.16,70.22,70.14,70.15,15400.0,52.0194,52.0639,52.0045,52.012,15400.0
2012-06-19 14:50:00,70.15,70.18,70.15,70.16,5100.0,52.012,52.0342,52.012,52.0194,5100.0
2012-06-19 14:55:00,70.17,70.2,70.15,70.2,10200.0,52.0268,52.049,52.012,52.049,10200.0
2012-06-19 15:00:00,70.22,70.23,70.16,70.17,10800.0,52.0639,52.0713,52.0194,52.0268,10800.0
2012-06-19 15:05:00,70.15,70.21,70.15,70.21,15600.0,52.012,52.0564,52.012,52.0564,15600.0
2012-06-19 15:10:00,70.2,70.21,70.15,70.2,10400.0,52.049,52.0564,52.012,52.049,10400.0
2012-06-19 15:15:00,70.2,70.24,70.19,70.24,11400.0,52.049,52.0787,52.0416,52.0787,11400.0
2012-06-19 15:20:00,70.25,70.27,70.23,70.25,7000.0,52.0861,52.1009,52.0713,52.0861,7000.0
2012-06-19 15:25:00,70.24,70.25,70.17,70.19,11400.0,52.0787,52.0861,52.0268,52.0416,11400.0
2012-06-19 15:30:00,70.19,70.21,70.18,70.2,13100.0,52.0416,52.0564,52.0342,52.049,13100.0
2012-06-19 15:35:00,70.19,70.2,70.16,70.18,18100.0,52.0416,52.049,52.0194,52.0342,18100.0
2012-06-19 15:40:00,70.19,70.2,70.14,70.17,19700.0,52.0416,52.049,52.0045,52.0268,19700.0
2012-06-19 15:45:00,70.17,70.2,70.14,70.14,23700.0,52.0268,52.049,52.0045,52.0045,23700.0
2012-06-19 15:50:00,70.15,70.19,70.14,70.19,37200.0,52.012,52.0416,52.0045,52.0416,37200.0
2012-06-19 15:55:00,70.19,70.23,70.18,70.21,49700.0,52.0416,52.0713,52.0342,52.0564,49700.0
2012-06-20 09:30:00,70.09,70.44,70.0,70.21,38600.0,51.9675,52.227,51.9007,52.0564,38600.0
2012-06-20 09:35:00,70.21,70.21,70.11,70.16,3400.0,52.0564,52.0564,51.9823,52.0194,3400.0
2012-06-20 09:40:00,70.18,70.19,70.05,70.16,27100.0,52.0342,52.0416,51.9378,52.0194,27100.0
2012-06-20 09:45:00,70.17,70.2,70.14,70.19,6900.0,52.0268,52.049,52.0045,52.0416,6900.0
2012-06-20 09:50:00,70.16,70.21,70.13,70.19,9500.0,52.0194,52.0564,51.9971,52.0416,9500.0
2012-06-20 09:55:00,70.17,70.21,70.14,70.19,29800.0,52.0268,52.0564,52.0045,52.0416,29800.0
2012-06-20 10:00:00,70.19,70.22,70.14,70.2,40900.0,52.0416,52.0639,52.0045,52.049,40900.0
2012-06-20 10:05:00,70.2,70.25,70.19,70.23,16800.0,52.049,52.0861,52.0416,52.0713,16800.0
2012-06-20 10:10:00,70.24,70.29,70.23,70.25,10900.0,52.0787,52.1158,52.0713,52.0861,10900.0
2012-06-20 10:15:00,70.25,70.29,70.21,70.26,9100.0,52.0861,52.1158,52.0564,52.0935,9100.0
2012-06-20 10:20:00,70.27,70.29,70.23,70.29,14000.0,52.1009,52.1158,52.0713,52.1158,14000.0
2012-06-20 10:25:00,70.28,70.33,70.24,70.3,24000.0,52.1083,52.1454,52.0787,52.1232,24000.0
2012-06-20 10:30:00,70.3,70.34,70.25,70.26,9600.0,52.1232,52.1528,52.0861,52.0935,9600.0
2012-06-20 10:35:00,70.25,70.34,70.25,70.29,13600.0,52.0861,52.1528,52.0861,52.1158,13600.0
2012-06-20 10:40:00,70.28,70.34,70.28,70.31,15300.0,52.1083,52.1528,52.1083,52.1306,15300.0
2012-06-20 10:45:00,70.31,70.34,70.25,70.32,11700.0,52.1306,52.1528,52.0861,52.138,11700.0
2012-06-20 10:50:00,70.33,70.36,70.26,70.28,6600.0,52.1454,52.1677,52.0935,52.1083,6600.0
2012-06-20 10:55:00,70.27,70.33,70.27,70.3,4700.0,52.1009,52.1454,52.1009,52.1232,4700.0
2012-06-20 11:00:00,70.3,70.31,70.28,70.31,5100.0,52.1232,52.1306,52.1083,52.1306,5100.0
2012-06-20 11:05:00,70.3,70.3,70.23,70.25,18200.0,52.1232,52.1232,52.0713,52.0861,18200.0
2012-06-20 11:10:00,70.25,70.28,70.24,70.25,16800.0,52.0861,52.1083,52.0787,52.0861,16800.0
2012-06-20 11:15:00,70.25,70.25,70.22,70.23,24800.0,52.0861,52.0861,52.0639,52.0713,24800.0
2012-06-20 11:20:00,70.23,70.26,70.22,70.26,10200.0,52.0713,52.0935,52.0639,52.0935,10200.0
2012-06-20 11:25:00,70.27,70.27,70.22,70.25,8800.0,52.1009,52.1009,52.0639,52.0861,8800.0
2012-06-20 11:30:00,70.25,70.27,70.24,70.24,4400.0,52.0861,52.1009,52.0787,52.0787,4400.0
2012-06-20 11:35:00,70.24,70.26,70.19,70.23,54200.0,52.0787,52.0935,52.0416,52.0713,54200.0
2012-06-20 11:40:00,70.24,70.27,70.22,70.26,5800.0,52.0787,52.1009,52.0639,52.0935,5800.0
2012-06-20 11:45:00,70.25,70.26,70.19,70.21,13200.0,52.0861,52.0935,52.0416,52.0564,13200.0
2012-06-20 11:50:00,70.2,70.22,70.17,70.2,16200.0,52.049,52.0639,52.0268,52.049,16200.0
2012-06-20 11:55:00,70.2,70.22,70.18,70.2,8100.0,52.049,52.0639,52.0342,52.049,8100.0
2012-06-20 12:00:00,70.19,70.22,70.18,70.19,12100.0,52.0416,52.0639,52.0342,52.0416,12100.0
2012-06-20 12:05:00,70.18,70.24,70.18,70.24,9100.0,52.0342,52.0787,52.0342,52.0787,9100.0
2012-06-20 12:10:00,70.24,70.26,70.22,70.25,7000.0,52.0787,52.0935,52.0639,52.0861,7000.0
2012-06-20 12:15:00,70.25,70.26,70.24,70.25,5900.0,52.0861,52.0935,52.0787,52.0861,5900.0
2012-06-20 12:20:00,70.24,70.25,70.17,70.19,9800.0,52.0787,52.0861,52.0268,52.0416,9800.0
2012-06-20 12:25:00,70.18,70.26,70.16,70.19,16500.0,52.0342,52.0935,52.0194,52.0416,16500.0
2012-06-20 12:30:00,70.2,70.29,70.01,70.22,50100.0,52.049,52.1158,51.9082,52.0639,50100.0
2012-06-20 12:35:00,70.2,70.24,70.07,70.17,15300.0,52.049,52.0787,51.9526,52.0268,15300.0
2012-06-20 12:40:00,70.15,70.25,70.15,70.23,7000.0,52.012,52.0861,52.012,52.0713,7000.0
2012-06-20 12:45:00,70.24,70.27,70.19,70.21,10700.0,52.0787,52.1009,52.0416,52.0564,10700.0
2012-06-20 12:50:00,70.21,70.21,70.16,70.2,16600.0,52.0564,52.0564,52.0194,52.049,16600.0
2012-06-20 12:55:00,70.17,70.26,70.16,70.23,14300.0,52.0268,52.0935,52.0194,52.0713,14300.0
2012-06-20 13:00:00,70.24,70.3,70.21,70.3,10100.0,52.0787,52.1232,52.0564,52.1232,10100.0
2012-06-20 13:05:00,70.29,70.36,70.24,70.3,20700.0,52.1158,52.1677,52.0787,52.1232,20700.0
2012-06-20 13:10:00,70.29,70.37,70.27,70.36,10000.0,52.1158,52.1751,52.1009,52.1677,10000.0
2012-06-20 13:15:00,70.36,70.4,70.28,70.3,12700.0,52.1677,52.1973,52.1083,52.1232,12700.0
2012-06-20 13:20:00,70.3,70.4,70.3,70.38,10600.0,52.1232,52.1973,52.1232,52.1825,10600.0
2012-06-20 13:25:00,70.36,70.41,70.36,70.4,10200.0,52.1677,52.2047,52.1677,52.1973,10200.0
2012-06-20 13:30:00,70.41,70.41,70.36,70.37,6500.0,52.2047,52.2047,52.1677,52.1751,6500.0
2012-06-20 13:35:00,70.38,70.41,70.36,70.41,18500.0,52.1825,52.2047,52.1677,52.2047,18500.0
2012-06-20 13:40:00,70.41,70.42,70.38,70.38,11000.0,52.2047,52.2121,52.1825,52.1825,11000.0
2012-06-20 13:45:00,70.38,70.42,70.37,70.42,3700.0,52.1825,52.2121,52.1751,52.2121,3700.0
2012-06-20 13:50:00,70.43,70.44,70.41,70.42,18200.0,52.2196,52.227,52.2047,52.2121,18200.0
2012-06-20 13:55:00,70.42,70.45,70.41,70.43,11800.0,52.2121,52.2344,52.2047,52.2196,11800.0
2012-06-20 14:00:00,70.43,70.45,70.4,70.44,28800.0,52.2196,52.2344,52.1973,52.227,28800.0
2012-06-20 14:05:00,70.45,70.48,70.44,70.48,7600.0,52.2344,52.2566,52.227,52.2566,7600.0
2012-06-20 14:10:00,70.48,70.49,70.44,70.46,11200.0,52.2566,52.264,52.227,52.2418,11200.0
2012-06-20 14:15:00,70.45,70.48,70.4,70.41,24200.0,52.2344,52.2566,52.1973,52.2047,24200.0
2012-06-20 14:20:00,70.41,70.47,70.36,70.42,34900.0,52.2047,52.2492,52.1677,52.2121,34900.0
2012-06-20 14:25:00,70.41,70.41,70.37,70.39,7400.0,52.2047,52.2047,52.1751,52.1899,7400.0
2012-06-20 14:30:00,70.37,70.41,70.33,70.33,9800.0,52.1751,52.2047,52.1454,52.1454,9800.0
2012-06-20 14:35:00,70.32,70.38,70.32,70.32,9900.0,52.138,52.1825,52.138,52.138,9900.0
2012-06-20 14:40:00,70.32,70.32,70.22,70.22,10700.0,52.138,52.138,52.0639,52.0639,10700.0
2012-06-20 14:45:00,70.21,70.24,70.21,70.22,17300.0,52.0564,52.0787,52.0564,52.0639,17300.0
2012-06-20 14:50:00,70.24,70.29,70.22,70.28,6800.0,52.0787,52.1158,52.0639,52.1083,6800.0
2012-06-20 14:55:00,70.27,70.33,70.27,70.27,4800.0,52.1009,52.1454,52.1009,52.1009,4800.0
2012-06-20 15:00:00,70.3,70.3,70.21,70.21,8300.0,52.1232,52.1232,52.0564,52.0564,8300.0
2012-06-20 15:05:00,70.22,70.28,70.21,70.25,15100.0,52.0639,52.1083,52.0564,52.0861,15100.0
2012-06-20 15:10:00,70.26,70.34,70.26,70.33,14700.0,52.0935,52.1528,52.0935,52.1454,14700.0
2012-06-20 15:15:00,70.33,70.38,70.3,70.37,34800.0,52.1454,52.1825,52.1232,52.1751,34800.0
2012-06-20 15:20:00,70.37,70.45,70.36,70.42,24300.0,52.1751,52.2344,52.1677,52.2121,24300.0
2012-06-20 15:25:00,70.42,70.52,70.42,70.52,7800.0,52.2121,52.2863,52.2121,52.2863,7800.0
2012-06-20 15:30:00,70.51,70.54,70.39,70.43,29200.0,52.2789,52.3011,52.1899,52.2196,29200.0
2012-06-20 15:35:00,70.44,70.47,70.41,70.42,17000.0,52.227,52.2492,52.2047,52.2121,17000.0
2012-06-20 15:40:00,70.42,70.49,70.42,70.48,28200.0,52.2121,52.264,52.2121,52.2566,28200.0
2012-06-20 15:45:00,70.48,70.51,70.43,70.5,20300.0,52.2566,52.2789,52.2196,52.2715,20300.0
2012-06-20 15:50:00,70.5,70.57,70.5,70.55,28600.0,52.2715,52.3234,52.2715,52.3085,28600.0
2012-06-20 15:55:00,70.55,70.63,70.52,70.62,91600.0,52.3085,52.3678,52.2863,52.3604,91600.0
2012-06-21 09:30:00,71.0,71.0,70.65,70.73,36400.0,52.6422,52.6422,52.3827,52.442,36400.0
2012-06-21 09:35:00,70.7,70.73,70.63,70.63,7500.0,52.4197,52.442,52.3678,52.3678,7500.0
2012-06-21 09:40:00,70.64,70.68,70.55,70.63,10300.0,52.3753,52.4049,52.3085,52.3678,10300.0
2012-06-21 09:45:00,70.62,70.64,70.58,70.62,10300.0,52.3604,52.3753,52.3308,52.3604,10300.0
2012-06-21 09:50:00,70.62,70.64,70.58,70.58,4700.0,52.3604,52.3753,52.3308,52.3308,4700.0
2012-06-21 09:55:00,70.58,70.61,70.51,70.54,5700.0,52.3308,52.353,52.2789,52.3011,5700.0
2012-06-21 10:00:00,70.51,70.51,70.38,70.44,14700.0,52.2789,52.2789,52.1825,52.227,14700.0
2012-06-21 10:05:00,70.39,70.41,70.36,70.37,7300.0,52.1899,52.2047,52.1677,52.1751,7300.0
2012-06-21 10:10:00,70.35,70.39,70.32,70.33,9400.0,52.1602,52.1899,52.138,52.1454,9400.0
2012-06-21 10:15:00,70.33,70.35,70.28,70.29,13400.0,52.1454,52.1602,52.1083,52.1158,13400.0
2012-06-21 10:20:00,70.28,70.3,70.19,70.21,7100.0,52.1083,52.1232,52.0416,52.0564,7100.0
2012-06-21 10:25:00,70.22,70.39,70.2,70.38,10600.0,52.0639,52.1899,52.049,52.1825,10600.0
2012-06-21 10:30:00,70.39,70.4,70.32,70.37,8200.0,52.1899,52.1973,52.138,52.1751,8200.0
2012-06-21 10:35:00,70.34,70.35,70.29,70.35,22000.0,52.1528,52.1602,52.1158,52.1602,22000.0
2012-06-21 10:40:00,70.35,70.42,70.31,70.41,12500.0,52.1602,52.2121,52.1306,52.2047,12500.0
2012-06-21 10:45:00,70.4,70.5,70.4,70.48,9200.0,52.1973,52.2715,52.1973,52.2566,9200.0
2012-06-21 10:50:00,70.46,70.49,70.34,70.34,8800.0,52.2418,52.264,52.1528,52.1528,8800.0
2012-06-21 10:55:00,70.35,70.38,70.34,70.36,3500.0,52.1602,52.1825,52.1528,52.1677,3500.0
2012-06-21 11:00:00,70.35,70.35,70.26,70.27,7300.0,52.1602,52.1602,52.0935,52.1009,7300.0
2012-06-21 11:05:00,70.27,70.3,70.25,70.29,13400.0,52.1009,52.1232,52.0861,52.1158,13400.0
2012-06-21 11:10:00,70.28,70.38,70.26,70.38,27300.0,52.1083,52.1825,52.0935,52.1825,27300.0
2012-06-21 11:15:00,70.38,70.44,70.35,70.43,6000.0,52.1825,52.227,52.1602,52.2196,6000.0
2012-06-21 11:20:00,70.43,70.43,70.36,70.38,3500.0,52.2196,52.2196,52.1677,52.1825,3500.0
2012-06-21 11:25:00,70.35,70.36,70.29,70.34,5400.0,52.1602,52.1677,52.1158,52.1528,5400.0
2012-06-21 11:30:00,70.34,70.42,70.33,70.36,9600.0,52.1528,52.2121,52.1454,52.1677,9600.0
2012-06-21 11:35:00,70.36,70.39,70.33,70.36,11200.0,52.1677,52.1899,52.1454,52.1677,11200.0
2012-06-21 11:40:00,70.38,70.46,70.34,70.46,26300.0,52.1825,52.2418,52.1528,52.2418,26300.0
2012-06-21 11:45:00,70.45,70.46,70.43,70.44,3400.0,52.2344,52.2418,52.2196,52.227,3400.0
2012-06-21 11:50:00,70.44,70.47,70.43,70.47,7100.0,52.227,52.2492,52.2196,52.2492,7100.0
2012-06-21 11:55:00,70.46,70.46,70.44,70.44,31200.0,52.2418,52.2418,52.227,52.227,31200.0
2012-06-21 12:00:00,70.44,70.46,70.43,70.46,8800.0,52.227,52.2418,52.2196,52.2418,8800.0
2012-06-21 12:05:00,70.45,70.47,70.44,70.46,3200.0,52.2344,52.2492,52.227,52.2418,3200.0
2012-06-21 12:10:00,70.44,70.46,70.42,70.45,5500.0,52.227,52.2418,52.2121,52.2344,5500.0
2012-06-21 12:15:00,70.44,70.44,70.41,70.42,8300.0,52.227,52.227,52.2047,52.2121,8300.0
2012-06-21 12:20:00,70.42,70.42,70.29,70.3,13800.0,52.2121,52.2121,52.1158,52.1232,13800.0
2012-06-21 12:25:00,70.3,70.37,70.23,70.28,34700.0,52.1232,52.1751,52.0713,52.1083,34700.0
2012-06-21 12:30:00,70.27,70.29,70.24,70.25,11100.0,52.1009,52.1158,52.0787,52.0861,11100.0
2012-06-21 12:35:00,70.25,70.26,70.21,70.21,8500.0,52.0861,52.0935,52.0564,52.0564,8500.0
2012-06-21 12:40:00,70.21,70.23,70.19,70.21,11100.0,52.0564,52.0713,52.0416,52.0564,11100.0
2012-06-21 12:45:00,70.21,70.26,70.21,70.25,5100.0,52.0564,52.0935,52.0564,52.0861,5100.0
2012-06-21 12:50:00,70.24,70.26,70.23,70.23,6700.0,52.0787,52.0935,52.0713,52.0713,6700.0
2012-06-21 12:55:00,70.22,70.22,70.18,70.19,6400.0,52.0639,52.0639,52.0342,52.0416,6400.0
2012-06-21 13:00:00,70.19,70.2,70.16,70.2,2800.0,52.0416,52.049,52.0194,52.049,2800.0
2012-06-21 13:05:00,70.21,70.21,70.17,70.21,22000.0,52.0564,52.0564,52.0268,52.0564,22000.0
2012-06-21 13:10:00,70.22,70.22,70.1,70.1,6700.0,52.0639,52.0639,51.9749,51.9749,6700.0
2012-06-21 13:15:00,70.1,70.14,70.07,70.07,4200.0,51.9749,52.0045,51.9526,51.9526,4200.0
2012-06-21 13:20:00,70.07,70.13,70.07,70.11,4800.0,51.9526,51.9971,51.9526,51.9823,4800.0
2012-06-21 13:25:00,70.11,70.11,70.05,70.06,2500.0,51.9823,51.9823,51.9378,51.9452,2500.0
2012-06-21 13:30:00,70.05,70.1,70.04,70.08,6200.0,51.9378,51.9749,51.9304,51.9601,6200.0
2012-06-21 13:35:00,70.08,70.09,70.05,70.06,8600.0,51.9601,51.9675,51.9378,51.9452,8600.0
2012-06-21 13:40:00,70.06,70.09,70.04,70.08,7000.0,51.9452,51.9675,51.9304,51.9601,7000.0
2012-06-21 13:45:00,70.08,70.16,70.08,70.13,7000.0,51.9601,52.0194,51.9601,51.9971,7000.0
2012-06-21 13:50:00,70.12,70.12,70.08,70.1,9100.0,51.9897,51.9897,51.9601,51.9749,9100.0
2012-06-21 13:55:00,70.1,70.11,70.05,70.06,8700.0,51.9749,51.9823,51.9378,51.9452,8700.0
2012-06-21 14:00:00,70.06,70.07,69.95,69.95,22200.0,51.9452,51.9526,51.8637,51.8637,22200.0
2012-06-21 14:05:00,69.95,69.97,69.93,69.94,10500.0,51.8637,51.8785,51.8488,51.8563,10500.0
2012-06-21 14:10:00,69.94,69.94,69.82,69.83,28700.0,51.8563,51.8563,51.7673,51.7747,28700.0
2012-06-21 14:15:00,69.83,69.83,69.75,69.76,19300.0,51.7747,51.7747,51.7154,51.7228,19300.0
2012-06-21 14:20:00,69.77,69.79,69.71,69.71,20800.0,51.7302,51.745,51.6857,51.6857,20800.0
2012-06-21 14:25:00,69.71,69.71,69.67,69.68,19500.0,51.6857,51.6857,51.6561,51.6635,19500.0
2012-06-21 14:30:00,69.69,69.69,69.64,69.64,10000.0,51.6709,51.6709,51.6338,51.6338,10000.0
2012-06-21 14:35:00,69.64,69.67,69.64,69.67,12200.0,51.6338,51.6561,51.6338,51.6561,12200.0
2012-06-21 14:40:00,69.67,69.7,69.67,69.67,18800.0,51.6561,51.6783,51.6561,51.6561,18800.0
2012-06-21 14:45:00,69.67,69.71,69.65,69.69,19800.0,51.6561,51.6857,51.6412,51.6709,19800.0
2012-06-21 14:50:00,69.69,69.71,69.67,69.68,29900.0,51.6709,51.6857,51.6561,51.6635,29900.0
2012-06-21 14:55:00,69.69,69.73,69.69,69.7,26200.0,51.6709,51.7005,51.6709,51.6783,26200.0
2012-06-21 15:00:00,69.7,69.7,69.69,69.7,25900.0,51.6783,51.6783,51.6709,51.6783,25900.0
2012-06-21 15:05:00,69.69,69.77,69.69,69.75,22700.0,51.6709,51.7302,51.6709,51.7154,22700.0
2012-06-21 15:10:00,69.74,69.75,69.71,69.72,20700.0,51.708,51.7154,51.6857,51.6931,20700.0
2012-06-21 15:15:00,69.73,69.86,69.73,69.86,61600.0,51.7005,51.7969,51.7005,51.7969,61600.0
2012-06-21 15:20:00,69.85,69.85,69.77,69.84,21000.0,51.7895,51.7895,51.7302,51.7821,21000.0
2012-06-21 15:25:00,69.84,69.85,69.77,69.77,13700.0,51.7821,51.7895,51.7302,51.7302,13700.0
2012-06-21 15:30:00,69.77,69.77,69.67,69.67,23900.0,51.7302,51.7302,51.6561,51.6561,23900.0
2012-06-21 15:35:00,69.67,69.74,69.66,69.71,23400.0,51.6561,51.708,51.6486,51.6857,23400.0
2012-06-21 15:40:00,69.71,69.77,69.64,69.76,39600.0,51.6857,51.7302,51.6338,51.7228,39600.0
2012-06-21 15:45:00,69.75,69.75,69.67,69.68,54200.0,51.7154,51.7154,51.6561,51.6635,54200.0
2012-06-21 15:50:00,69.68,69.7,69.54,69.57,43600.0,51.6635,51.6783,51.5597,51.5819,43600.0
2012-06-21 15:55:00,69.57,69.62,69.54,69.57,77900.0,51.5819,51.619,51.5597,51.5819,77900.0
2012-06-22 09:30:00,69.62,69.87,69.62,69.73,16500.0,51.619,51.8044,51.619,51.7005,16500.0
2012-06-22 09:35:00,69.71,69.71,69.62,69.65,900.0,51.6857,51.6857,51.619,51.6412,900.0
2012-06-22 09:40:00,69.67,69.8,69.62,69.65,4300.0,51.6561,51.7524,51.619,51.6412,4300.0
2012-06-22 09:45:00,69.64,69.7,69.55,69.65,8700.0,51.6338,51.6783,51.5671,51.6412,8700.0
2012-06-22 09:50:00,69.64,69.67,69.56,69.65,7300.0,51.6338,51.6561,51.5745,51.6412,7300.0
2012-06-22 09:55:00,69.63,69.63,69.5,69.52,5800.0,51.6264,51.6264,51.53,51.5448,5800.0
2012-06-22 10:00:00,69.51,69.65,69.51,69.65,12300.0,51.5374,51.6412,51.5374,51.6412,12300.0
2012-06-22 10:05:00,69.65,69.66,69.56,69.57,6700.0,51.6412,51.6486,51.5745,51.5819,6700.0
2012-06-22 10:10:00,69.58,69.63,69.56,69.61,11400.0,51.5893,51.6264,51.5745,51.6116,11400.0
2012-06-22 10:15:00,69.6,69.67,69.59,69.6,16500.0,51.6042,51.6561,51.5967,51.6042,16500.0
2012-06-22 10:20:00,69.61,69.69,69.61,69.65,9500.0,51.6116,51.6709,51.6116,51.6412,9500.0
2012-06-22 10:25:00,69.67,69.71,69.66,69.66,5400.0,51.6561,51.6857,51.6486,51.6486,5400.0
2012-06-22 10:30:00,69.68,69.77,69.68,69.77,8500.0,51.6635,51.7302,51.6635,51.7302,8500.0
2012-06-22 10:35:00,69.77,69.8,69.77,69.78,10500.0,51.7302,51.7524,51.7302,51.7376,10500.0
2012-06-22 10:40:00,69.76,69.77,69.66,69.69,21300.0,51.7228,51.7302,51.6486,51.6709,21300.0
2012-06-22 10:45:00,69.69,69.69,69.61,69.62,10400.0,51.6709,51.6709,51.6116,51.619,10400.0
2012-06-22 10:50:00,69.63,69.7,69.62,69.7,6900.0,51.6264,51.6783,51.619,51.6783,6900.0
2012-06-22 10:55:00,69.7,69.73,69.68,69.7,12500.0,51.6783,51.7005,51.6635,51.6783,12500.0
2012-06-22 11:00:00,69.69,69.72,69.68,69.68,23100.0,51.6709,51.6931,51.6635,51.6635,23100.0
2012-06-22 11:05:00,69.67,69.69,69.64,69.67,6600.0,51.6561,51.6709,51.6338,51.6561,6600.0
2012-06-22 11:10:00,69.66,69.67,69.62,69.64,4200.0,51.6486,51.6561,51.619,51.6338,4200.0
2012-06-22 11:15:00,69.64,69.66,69.63,69.64,20100.0,51.6338,51.6486,51.6264,51.6338,20100.0
2012-06-22 11:20:00,69.64,69.64,69.58,69.58,4700.0,51.6338,51.6338,51.5893,51.5893,4700.0
2012-06-22 11:25:00,69.58,69.63,69.58,69.59,4800.0,51.5893,51.6264,51.5893,51.5967,4800.0
2012-06-22 11:30:00,69.6,69.62,69.58,69.59,12200.0,51.6042,51.619,51.5893,51.5967,12200.0
2012-06-22 11:35:00,69.59,69.62,69.57,69.57,26200.0,51.5967,51.619,51.5819,51.5819,26200.0
2012-06-22 11:40:00,69.57,69.6,69.57,69.59,7400.0,51.5819,51.6042,51.5819,51.5967,7400.0
2012-06-22 11:45:00,69.57,69.62,69.55,69.55,100300.0,51.5819,51.619,51.5671,51.5671,100300.0
2012-06-22 11:50:00,69.57,69.57,69.53,69.54,3000.0,51.5819,51.5819,51.5523,51.5597,3000.0
2012-06-22 11:55:00,69.54,69.57,69.51,69.56,35400.0,51.5597,51.5819,51.5374,51.5745,35400.0
2012-06-22 12:00:00,69.56,69.6,69.56,69.6,4000.0,51.5745,51.6042,51.5745,51.6042,4000.0
2012-06-22 12:05:00,69.59,69.6,69.58,69.58,6400.0,51.5967,51.6042,51.5893,51.5893,6400.0
2012-06-22 12:10:00,69.59,69.62,69.58,69.6,13100.0,51.5967,51.619,51.5893,51.6042,13100.0
2012-06-22 12:15:00,69.59,69.62,69.58,69.59,4600.0,51.5967,51.619,51.5893,51.5967,4600.0
2012-06-22 12:20:00,69.59,69.6,69.53,69.54,6400.0,51.5967,51.6042,51.5523,51.5597,6400.0
2012-06-22 12:25:00,69.54,69.56,69.51,69.51,9800.0,51.5597,51.5745,51.5374,51.5374,9800.0
2012-06-22 12:30:00,69.5,69.5,69.48,69.5,7500.0,51.53,51.53,51.5152,51.53,7500.0
2012-06-22 12:35:00,69.5,69.52,69.48,69.49,7800.0,51.53,51.5448,51.5152,51.5226,7800.0
2012-06-22 12:40:00,69.49,69.54,69.49,69.53,4800.0,51.5226,51.5597,51.5226,51.5523,4800.0
2012-06-22 12:45:00,69.54,69.57,69.54,69.56,2900.0,51.5597,51.5819,51.5597,51.5745,2900.0
2012-06-22 12:50:00,69.57,69.57,69.56,69.57,3300.0,51.5819,51.5819,51.5745,51.5819,3300.0
2012-06-22 12:55:00,69.56,69.56,69.49,69.49,5400.0,51.5745,51.5745,51.5226,51.5226,5400.0
2012-06-22 13:00:00,69.48,69.5,69.46,69.48,4000.0,51.5152,51.53,51.5004,51.5152,4000.0
2012-06-22 13:05:00,69.48,69.51,69.48,69.51,6900.0,51.5152,51.5374,51.5152,51.5374,6900.0
2012-06-22 13:10:00,69.52,69.52,69.48,69.49,2900.0,51.5448,51.5448,51.5152,51.5226,2900.0
2012-06-22 13:15:00,69.49,69.49,69.46,69.47,4100.0,51.5226,51.5226,51.5004,51.5078,4100.0
2012-06-22 13:20:00,69.48,69.49,69.45,69.46,10800.0,51.5152,51.5226,51.4929,51.5004,10800.0
2012-06-22 13:25:00,69.46,69.46,69.42,69.43,5000.0,51.5004,51.5004,51.4707,51.4781,5000.0
2012-06-22 13:30:00,69.42,69.42,69.39,69.39,3700.0,51.4707,51.4707,51.4485,51.4485,3700.0
2012-06-22 13:35:00,69.39,69.42,69.39,69.41,6400.0,51.4485,51.4707,51.4485,51.4633,6400.0
2012-06-22 13:40:00,69.4,69.41,69.39,69.4,2800.0,51.4559,51.4633,51.4485,51.4559,2800.0
2012-06-22 13:45:00,69.4,69.41,69.4,69.4,4200.0,51.4559,51.4633,51.4559,51.4559,4200.0
2012-06-22 13:50:00,69.39,69.42,69.39,69.39,3500.0,51.4485,51.4707,51.4485,51.4485,3500.0
2012-06-22 13:55:00,69.4,69.46,69.4,69.45,1900.0,51.4559,51.5004,51.4559,51.4929,1900.0
2012-06-22 14:00:00,69.45,69.45,69.4,69.43,18500.0,51.4929,51.4929,51.4559,51.4781,18500.0
2012-06-22 14:05:00,69.46,69.48,69.46,69.46,3300.0,51.5004,51.5152,51.5004,51.5004,3300.0
2012-06-22 14:10:00,69.45,69.46,69.44,69.46,2900.0,51.4929,51.5004,51.4855,51.5004,2900.0
2012-06-22 14:15:00,69.46,69.48,69.41,69.43,9900.0,51.5004,51.5152,51.4633,51.4781,9900.0
2012-06-22 14:20:00,69.43,69.47,69.43,69.47,2700.0,51.4781,51.5078,51.4781,51.5078,2700.0
2012-06-22 14:25:00,69.5,69.55,69.5,69.51,6200.0,51.53,51.5671,51.53,51.5374,6200.0
2012-06-22 14:30:00,69.5,69.55,69.5,69.54,4300.0,51.53,51.5671,51.53,51.5597,4300.0
2012-06-22 14:35:00,69.54,69.56,69.51,69.51,6700.0,51.5597,51.5745,51.5374,51.5374,6700.0
2012-06-22 14:40:00,69.52,69.52,69.47,69.47,11300.0,51.5448,51.5448,51.5078,51.5078,11300.0
2012-06-22 14:45:00,69.47,69.48,69.46,69.48,3700.0,51.5078,51.5152,51.5004,51.5152,3700.0
2012-06-22 14:50:00,69.47,69.51,69.47,69.49,8900.0,51.5078,51.5374,51.5078,51.5226,8900.0
2012-06-22 14:55:00,69.5,69.52,69.48,69.5,9200.0,51.53,51.5448,51.5152,51.53,9200.0
2012-06-22 15:00:00,69.51,69.51,69.47,69.48,5500.0,51.5374,51.5374,51.5078,51.5152,5500.0
2012-06-22 15:05:00,69.48,69.49,69.47,69.49,6100.0,51.5152,51.5226,51.5078,51.5226,6100.0
2012-06-22 15:10:00,69.49,69.51,69.49,69.49,15400.0,51.5226,51.5374,51.5226,51.5226,15400.0
2012-06-22 15:15:00,69.5,69.51,69.48,69.49,10200.0,51.53,51.5374,51.5152,51.5226,10200.0
2012-06-22 15:20:00,69.49,69.5,69.49,69.5,6000.0,51.5226,51.53,51.5226,51.53,6000.0
2012-06-22 15:25:00,69.5,69.51,69.48,69.5,12000.0,51.53,51.5374,51.5152,51.53,12000.0
2012-06-22 15:30:00,69.5,69.51,69.45,69.46,16600.0,51.53,51.5374,51.4929,51.5004,16600.0
2012-06-22 15:35:00,69.46,69.51,69.45,69.5,18300.0,51.5004,51.5374,51.4929,51.53,18300.0
2012-06-22 15:40:00,69.49,69.51,69.45,69.48,25400.0,51.5226,51.5374,51.4929,51.5152,25400.0
2012-06-22 15:45:00,69.48,69.5,69.47,69.47,19200.0,51.5152,51.53,51.5078,51.5078,19200.0
2012-06-22 15:50:00,69.47,69.52,69.47,69.49,30900.0,51.5078,51.5448,51.5078,51.5226,30900.0
2012-06-22 15:55:00,69.5,69.58,69.45,69.45,99400.0,51.53,51.5893,51.4929,51.4929,99400.0
2012-06-25 09:30:00,69.27,69.51,69.18,69.28,34000.0,51.3595,51.5374,51.2928,51.3669,34000.0
2012-06-25 09:35:00,69.33,69.4,69.19,69.4,6500.0,51.404,51.4559,51.3002,51.4559,6500.0
2012-06-25 09:40:00,69.36,69.4,69.25,69.27,18600.0,51.4262,51.4559,51.3447,51.3595,18600.0
2012-06-25 09:45:00,69.27,69.28,68.97,68.99,32000.0,51.3595,51.3669,51.1371,51.1519,32000.0
2012-06-25 09:50:00,69.02,69.03,68.88,68.94,19200.0,51.1741,51.1815,51.0703,51.1148,19200.0
2012-06-25 09:55:00,68.97,69.1,68.94,69.05,13500.0,51.1371,51.2334,51.1148,51.1964,13500.0
2012-06-25 10:00:00,69.06,69.2,69.01,69.01,18300.0,51.2038,51.3076,51.1667,51.1667,18300.0
2012-06-25 10:05:00,69.01,69.16,69.0,69.06,11800.0,51.1667,51.2779,51.1593,51.2038,11800.0
2012-06-25 10:10:00,69.05,69.17,69.03,69.14,24100.0,51.1964,51.2853,51.1815,51.2631,24100.0
2012-06-25 10:15:00,69.14,69.23,69.1,69.21,13100.0,51.2631,51.3298,51.2334,51.315,13100.0
2012-06-25 10:20:00,69.19,69.19,69.08,69.19,8200.0,51.3002,51.3002,51.2186,51.3002,8200.0
2012-06-25 10:25:00,69.18,69.19,69.14,69.17,3500.0,51.2928,51.3002,51.2631,51.2853,3500.0
2012-06-25 10:30:00,69.14,69.17,69.09,69.17,10700.0,51.2631,51.2853,51.226,51.2853,10700.0
2012-06-25 10:35:00,69.15,69.18,69.06,69.06,7100.0,51.2705,51.2928,51.2038,51.2038,7100.0
2012-06-25 10:40:00,69.05,69.09,68.99,69.07,8100.0,51.1964,51.226,51.1519,51.2112,8100.0
2012-06-25 10:45:00,69.06,69.09,69.01,69.09,15300.0,51.2038,51.226,51.1667,51.226,15300.0
2012-06-25 10:50:00,69.07,69.11,69.07,69.11,4100.0,51.2112,51.2409,51.2112,51.2409,4100.0
2012-06-25 10:55:00,69.09,69.26,69.09,69.23,19600.0,51.226,51.3521,51.226,51.3298,19600.0
2012-06-25 11:00:00,69.24,69.25,69.07,69.08,9400.0,51.3372,51.3447,51.2112,51.2186,9400.0
2012-06-25 11:05:00,69.07,69.13,69.06,69.09,10000.0,51.2112,51.2557,51.2038,51.226,10000.0
2012-06-25 11:10:00,69.09,69.1,69.07,69.08,7300.0,51.226,51.2334,51.2112,51.2186,7300.0
2012-06-25 11:15:00,69.07,69.1,69.07,69.08,5800.0,51.2112,51.2334,51.2112,51.2186,5800.0
2012-06-25 11:20:00,69.11,69.11,69.03,69.03,7400.0,51.2409,51.2409,51.1815,51.1815,7400.0
2012-06-25 11:25:00,69.03,69.05,68.97,68.97,11100.0,51.1815,51.1964,51.1371,51.1371,11100.0
2012-06-25 11:30:00,68.99,68.99,68.89,68.89,15200.0,51.1519,51.1519,51.0777,51.0777,15200.0
2012-06-25 11:35:00,68.89,68.9,68.84,68.84,5600.0,51.0777,51.0852,51.0407,51.0407,5600.0
2012-06-25 11:40:00,68.85,68.95,68.8,68.8,12800.0,51.0481,51.1222,51.011,51.011,12800.0
2012-06-25 11:45:00,68.8,68.81,68.77,68.78,12500.0,51.011,51.0184,50.9888,50.9962,12500.0
2012-06-25 11:50:00,68.79,68.89,68.79,68.88,3900.0,51.0036,51.0777,51.0036,51.0703,3900.0
2012-06-25 11:55:00,68.86,68.89,68.81,68.81,4700.0,51.0555,51.0777,51.0184,51.0184,4700.0
2012-06-25 12:00:00,68.82,68.82,68.7,68.72,15700.0,51.0258,51.0258,50.9369,50.9517,15700.0
2012-06-25 12:05:00,68.73,68.73,68.71,68.72,3300.0,50.9591,50.9591,50.9443,50.9517,3300.0
2012-06-25 12:10:00,68.73,68.73,68.7,68.71,3500.0,50.9591,50.9591,50.9369,50.9443,3500.0
2012-06-25 12:15:00,68.71,68.71,68.66,68.71,12100.0,50.9443,50.9443,50.9072,50.9443,12100.0
2012-06-25 12:20:00,68.7,68.78,68.69,68.72,11100.0,50.9369,50.9962,50.9295,50.9517,11100.0
2012-06-25 12:25:00,68.7,68.71,68.66,68.7,7000.0,50.9369,50.9443,50.9072,50.9369,7000.0
2012-06-25 12:30:00,68.7,68.78,68.7,68.78,3400.0,50.9369,50.9962,50.9369,50.9962,3400.0
2012-06-25 12:35:00,68.77,68.77,68.75,68.76,1900.0,50.9888,50.9888,50.9739,50.9814,1900.0
2012-06-25 12:40:00,68.76,68.76,68.73,68.73,4400.0,50.9814,50.9814,50.9591,50.9591,4400.0
2012-06-25 12:45:00,68.74,68.74,68.68,68.68,7100.0,50.9665,50.9665,50.922,50.922,7100.0
2012-06-25 12:50:00,68.66,68.69,68.66,68.69,2100.0,50.9072,50.9295,50.9072,50.9295,2100.0
2012-06-25 12:55:00,68.69,68.7,68.63,68.65,12100.0,50.9295,50.9369,50.885,50.8998,12100.0
2012-06-25 13:00:00,68.65,68.66,68.59,68.59,9800.0,50.8998,50.9072,50.8553,50.8553,9800.0
2012-06-25 13:05:00,68.59,68.62,68.58,68.61,13200.0,50.8553,50.8776,50.8479,50.8701,13200.0
2012-06-25 13:10:00,68.61,68.63,68.59,68.59,9600.0,50.8701,50.885,50.8553,50.8553,9600.0
2012-06-25 13:15:00,68.57,68.58,68.56,68.57,8200.0,50.8405,50.8479,50.8331,50.8405,8200.0
2012-06-25 13:20:00,68.56,68.57,68.54,68.55,8000.0,50.8331,50.8405,50.8182,50.8257,8000.0
2012-06-25 13:25:00,68.54,68.57,68.52,68.53,10800.0,50.8182,50.8405,50.8034,50.8108,10800.0
2012-06-25 13:30:00,68.53,68.62,68.49,68.58,19400.0,50.8108,50.8776,50.7812,50.8479,19400.0
2012-06-25 13:35:00,68.58,68.59,68.52,68.55,16800.0,50.8479,50.8553,50.8034,50.8257,16800.0
2012-06-25 13:40:00,68.54,68.59,68.54,68.57,11300.0,50.8182,50.8553,50.8182,50.8405,11300.0
2012-06-25 13:45:00,68.58,68.58,68.54,68.55,20800.0,50.8479,50.8479,50.8182,50.8257,20800.0
2012-06-25 13:50:00,68.56,68.56,68.51,68.51,5100.0,50.8331,50.8331,50.796,50.796,5100.0
2012-06-25 13:55:00,68.52,68.52,68.48,68.48,17400.0,50.8034,50.8034,50.7738,50.7738,17400.0
2012-06-25 14:00:00,68.48,68.51,68.48,68.51,9300.0,50.7738,50.796,50.7738,50.796,9300.0
2012-06-25 14:05:00,68.51,68.53,68.5,68.51,7800.0,50.796,50.8108,50.7886,50.796,7800.0
2012-06-25 14:10:00,68.51,68.53,68.5,68.5,15200.0,50.796,50.8108,50.7886,50.7886,15200.0
2012-06-25 14:15:00,68.5,68.53,68.47,68.5,16800.0,50.7886,50.8108,50.7663,50.7886,16800.0
2012-06-25 14:20:00,68.5,68.52,68.47,68.5,5800.0,50.7886,50.8034,50.7663,50.7886,5800.0
2012-06-25 14:25:00,68.51,68.51,68.46,68.48,7800.0,50.796,50.796,50.7589,50.7738,7800.0
2012-06-25 14:30:00,68.46,68.48,68.44,68.45,11500.0,50.7589,50.7738,50.7441,50.7515,11500.0
2012-06-25 14:35:00,68.45,68.46,68.44,68.46,10200.0,50.7515,50.7589,50.7441,50.7589,10200.0
2012-06-25 14:40:00,68.46,68.51,68.46,68.49,15200.0,50.7589,50.796,50.7589,50.7812,15200.0
2012-06-25 14:45:00,68.49,68.49,68.44,68.44,8500.0,50.7812,50.7812,50.7441,50.7441,8500.0
2012-06-25 14:50:00,68.45,68.46,68.43,68.44,10700.0,50.7515,50.7589,50.7367,50.7441,10700.0
2012-06-25 14:55:00,68.44,68.46,68.42,68.44,17100.0,50.7441,50.7589,50.7293,50.7441,17100.0
2012-06-25 15:00:00,68.43,68.44,68.4,68.41,8000.0,50.7367,50.7441,50.7144,50.7218,8000.0
2012-06-25 15:05:00,68.41,68.49,68.4,68.48,17600.0,50.7218,50.7812,50.7144,50.7738,17600.0
2012-06-25 15:10:00,68.48,68.49,68.42,68.45,25900.0,50.7738,50.7812,50.7293,50.7515,25900.0
2012-06-25 15:15:00,68.45,68.54,68.44,68.5,27200.0,50.7515,50.8182,50.7441,50.7886,27200.0
2012-06-25 15:20:00,68.51,68.55,68.5,68.55,17400.0,50.796,50.8257,50.7886,50.8257,17400.0
2012-06-25 15:25:00,68.55,68.55,68.5,68.5,29400.0,50.8257,50.8257,50.7886,50.7886,29400.0
2012-06-25 15:30:00,68.5,68.52,68.49,68.52,18100.0,50.7886,50.8034,50.7812,50.8034,18100.0
2012-06-25 15:35:00,68.52,68.53,68.49,68.53,21900.0,50.8034,50.8108,50.7812,50.8108,21900.0
2012-06-25 15:40:00,68.52,68.59,68.52,68.52,27700.0,50.8034,50.8553,50.8034,50.8034,27700.0
2012-06-25 15:45:00,68.53,68.59,68.5,68.5,71900.0,50.8108,50.8553,50.7886,50.7886,71900.0
2012-06-25 15:50:00,68.5,68.51,68.48,68.5,57500.0,50.7886,50.796,50.7738,50.7886,57500.0
2012-06-25 15:55:00,68.49,68.52,68.42,68.43,97400.0,50.7812,50.8034,50.7293,50.7367,97400.0
2012-06-26 09:30:00,69.01,69.59,68.67,69.06,65800.0,51.1667,51.5967,50.9146,51.2038,65800.0
2012-06-26 09:35:00,69.03,69.06,68.96,69.03,86700.0,51.1815,51.2038,51.1296,51.1815,86700.0
2012-06-26 09:40:00,69.02,69.15,69.02,69.1,42100.0,51.1741,51.2705,51.1741,51.2334,42100.0
2012-06-26 09:45:00,69.1,69.21,69.1,69.2,35400.0,51.2334,51.315,51.2334,51.3076,35400.0
2012-06-26 09:50:00,69.2,69.34,69.16,69.31,111100.0,51.3076,51.4114,51.2779,51.3891,111100.0
2012-06-26 09:55:00,69.32,69.44,69.27,69.43,27100.0,51.3966,51.4855,51.3595,51.4781,27100.0
2012-06-26 10:00:00,69.45,69.47,69.31,69.32,38700.0,51.4929,51.5078,51.3891,51.3966,38700.0
2012-06-26 10:05:00,69.33,69.47,69.28,69.43,24700.0,51.404,51.5078,51.3669,51.4781,24700.0
2012-06-26 10:10:00,69.44,69.6,69.44,69.56,41200.0,51.4855,51.6042,51.4855,51.5745,41200.0
2012-06-26 10:15:00,69.56,69.69,69.55,69.68,25000.0,51.5745,51.6709,51.5671,51.6635,25000.0
2012-06-26 10:20:00,69.67,69.72,69.66,69.69,17700.0,51.6561,51.6931,51.6486,51.6709,17700.0
2012-06-26 10:25:00,69.69,69.8,69.67,69.7,36300.0,51.6709,51.7524,51.6561,51.6783,36300.0
2012-06-26 10:30:00,69.7,69.7,69.53,69.53,35900.0,51.6783,51.6783,51.5523,51.5523,35900.0
2012-06-26 10:35:00,69.52,69.64,69.49,69.64,211900.0,51.5448,51.6338,51.5226,51.6338,211900.0
2012-06-26 10:40:00,69.64,69.73,69.61,69.71,22900.0,51.6338,51.7005,51.6116,51.6857,22900.0
2012-06-26 10:45:00,69.72,69.81,69.68,69.81,23700.0,51.6931,51.7599,51.6635,51.7599,23700.0
2012-06-26 10:50:00,69.81,69.88,69.78,69.87,28900.0,51.7599,51.8118,51.7376,51.8044,28900.0
2012-06-26 10:55:00,69.87,69.94,69.87,69.92,23200.0,51.8044,51.8563,51.8044,51.8414,23200.0
2012-06-26 11:00:00,69.93,70.12,69.93,70.06,25500.0,51.8488,51.9897,51.8488,51.9452,25500.0
2012-06-26 11:05:00,70.06,70.12,69.93,69.99,19800.0,51.9452,51.9897,51.8488,51.8933,19800.0
2012-06-26 11:10:00,69.96,70.05,69.86,70.05,15700.0,51.8711,51.9378,51.7969,51.9378,15700.0
2012-06-26 11:15:00,70.06,70.09,70.01,70.01,33200.0,51.9452,51.9675,51.9082,51.9082,33200.0
2012-06-26 11:20:00,70.01,70.34,70.01,70.34,60200.0,51.9082,52.1528,51.9082,52.1528,60200.0
2012-06-26 11:25:00,70.34,70.43,70.27,70.27,48600.0,52.1528,52.2196,52.1009,52.1009,48600.0
2012-06-26 11:30:00,70.27,70.34,70.2,70.22,16900.0,52.1009,52.1528,52.049,52.0639,16900.0
2012-06-26 11:35:00,70.22,70.32,70.21,70.3,16200.0,52.0639,52.138,52.0564,52.1232,16200.0
2012-06-26 11:40:00,70.3,70.33,70.28,70.31,23300.0,52.1232,52.1454,52.1083,52.1306,23300.0
2012-06-26 11:45:00,70.31,70.39,70.3,70.38,42200.0,52.1306,52.1899,52.1232,52.1825,42200.0
2012-06-26 11:50:00,70.38,70.55,70.36,70.42,40000.0,52.1825,52.3085,52.1677,52.2121,40000.0
2012-06-26 11:55:00,70.42,70.5,70.42,70.5,29300.0,52.2121,52.2715,52.2121,52.2715,29300.0
2012-06-26 12:00:00,70.5,70.52,70.36,70.36,47900.0,52.2715,52.2863,52.1677,52.1677,47900.0
2012-06-26 12:05:00,70.37,70.44,70.3,70.37,42500.0,52.1751,52.227,52.1232,52.1751,42500.0
2012-06-26 12:10:00,70.36,70.37,70.19,70.2,30500.0,52.1677,52.1751,52.0416,52.049,30500.0
2012-06-26 12:15:00,70.2,70.38,70.2,70.38,15000.0,52.049,52.1825,52.049,52.1825,15000.0
2012-06-26 12:20:00,70.39,70.41,70.31,70.35,8700.0,52.1899,52.2047,52.1306,52.1602,8700.0
2012-06-26 12:25:00,70.35,70.37,70.32,70.36,9600.0,52.1602,52.1751,52.138,52.1677,9600.0
2012-06-26 12:30:00,70.36,70.43,70.34,70.4,33000.0,52.1677,52.2196,52.1528,52.1973,33000.0
2012-06-26 12:35:00,70.39,70.41,70.38,70.39,9400.0,52.1899,52.2047,52.1825,52.1899,9400.0
2012-06-26 12:40:00,70.39,70.4,70.3,70.33,19100.0,52.1899,52.1973,52.1232,52.1454,19100.0
2012-06-26 12:45:00,70.33,70.34,70.22,70.24,13400.0,52.1454,52.1528,52.0639,52.0787,13400.0
2012-06-26 12:50:00,70.23,70.27,70.2,70.26,12000.0,52.0713,52.1009,52.049,52.0935,12000.0
2012-06-26 12:55:00,70.27,70.28,70.23,70.23,8700.0,52.1009,52.1083,52.0713,52.0713,8700.0
2012-06-26 13:00:00,70.24,70.35,70.24,70.34,13700.0,52.0787,52.1602,52.0787,52.1528,13700.0
2012-06-26 13:05:00,70.32,70.35,70.32,70.35,18500.0,52.138,52.1602,52.138,52.1602,18500.0
2012-06-26 13:10:00,70.35,70.35,70.32,70.32,13600.0,52.1602,52.1602,52.138,52.138,13600.0
2012-06-26 13:15:00,70.32,70.35,70.31,70.35,7300.0,52.138,52.1602,52.1306,52.1602,7300.0
2012-06-26 13:20:00,70.35,70.36,70.27,70.3,29100.0,52.1602,52.1677,52.1009,52.1232,29100.0
2012-06-26 13:25:00,70.31,70.33,70.25,70.25,14300.0,52.1306,52.1454,52.0861,52.0861,14300.0
2012-06-26 13:30:00,70.26,70.31,70.24,70.31,23600.0,52.0935,52.1306,52.0787,52.1306,23600.0
2012-06-26 13:35:00,70.31,70.36,70.3,70.31,25400.0,52.1306,52.1677,52.1232,52.1306,25400.0
2012-06-26 13:40:00,70.31,70.34,70.3,70.34,6100.0,52.1306,52.1528,52.1232,52.1528,6100.0
2012-06-26 13:45:00,70.33,70.34,70.3,70.32,99800.0,52.1454,52.1528,52.1232,52.138,99800.0
2012-06-26 13:50:00,70.33,70.35,70.29,70.3,29500.0,52.1454,52.1602,52.1158,52.1232,29500.0
2012-06-26 13:55:00,70.28,70.32,70.27,70.29,19300.0,52.1083,52.138,52.1009,52.1158,19300.0
2012-06-26 14:00:00,70.28,70.32,70.28,70.28,15400.0,52.1083,52.138,52.1083,52.1083,15400.0
2012-06-26 14:05:00,70.28,70.33,70.22,70.33,17100.0,52.1083,52.1454,52.0639,52.1454,17100.0
2012-06-26 14:10:00,70.31,70.33,70.28,70.31,26100.0,52.1306,52.1454,52.1083,52.1306,26100.0
2012-06-26 14:15:00,70.31,70.31,70.25,70.25,62300.0,52.1306,52.1306,52.0861,52.0861,62300.0
2012-06-26 14:20:00,70.24,70.33,70.24,70.32,15700.0,52.0787,52.1454,52.0787,52.138,15700.0
2012-06-26 14:25:00,70.32,70.35,70.28,70.29,14200.0,52.138,52.1602,52.1083,52.1158,14200.0
2012-06-26 14:30:00,70.29,70.29,70.25,70.25,5900.0,52.1158,52.1158,52.0861,52.0861,5900.0
2012-06-26 14:35:00,70.25,70.26,70.16,70.18,14200.0,52.0861,52.0935,52.0194,52.0342,14200.0
2012-06-26 14:40:00,70.18,70.24,70.17,70.18,15100.0,52.0342,52.0787,52.0268,52.0342,15100.0
2012-06-26 14:45:00,70.18,70.2,70.09,70.13,35300.0,52.0342,52.049,51.9675,51.9971,35300.0
2012-06-26 14:50:00,70.13,70.13,70.0,70.01,25800.0,51.9971,51.9971,51.9007,51.9082,25800.0
2012-06-26 14:55:00,70.02,70.09,70.02,70.09,9600.0,51.9156,51.9675,51.9156,51.9675,9600.0
2012-06-26 15:00:00,70.09,70.09,70.0,70.03,16800.0,51.9675,51.9675,51.9007,51.923,16800.0
2012-06-26 15:05:00,70.04,70.06,69.98,69.98,73200.0,51.9304,51.9452,51.8859,51.8859,73200.0
2012-06-26 15:10:00,69.99,70.02,69.94,70.02,32700.0,51.8933,51.9156,51.8563,51.9156,32700.0
2012-06-26 15:15:00,70.02,70.02,69.97,70.0,18300.0,51.9156,51.9156,51.8785,51.9007,18300.0
2012-06-26 15:20:00,70.01,70.01,69.99,70.0,8100.0,51.9082,51.9082,51.8933,51.9007,8100.0
2012-06-26 15:25:00,70.0,70.01,69.97,70.0,26300.0,51.9007,51.9082,51.8785,51.9007,26300.0
2012-06-26 15:30:00,70.0,70.01,69.98,70.01,18500.0,51.9007,51.9082,51.8859,51.9082,18500.0
2012-06-26 15:35:00,70.01,70.01,69.98,70.01,18200.0,51.9082,51.9082,51.8859,51.9082,18200.0
2012-06-26 15:40:00,70.0,70.01,69.97,69.98,26700.0,51.9007,51.9082,51.8785,51.8859,26700.0
2012-06-26 15:45:00,69.98,70.07,69.96,70.05,133300.0,51.8859,51.9526,51.8711,51.9378,133300.0
2012-06-26 15:50:00,70.05,70.11,70.05,70.1,38700.0,51.9378,51.9823,51.9378,51.9749,38700.0
2012-06-26 15:55:00,70.1,70.1,70.0,70.01,48400.0,51.9749,51.9749,51.9007,51.9082,48400.0
2012-06-27 09:30:00,70.17,70.33,70.07,70.16,13100.0,52.0268,52.1454,51.9526,52.0194,13100.0
2012-06-27 09:35:00,70.17,70.21,70.08,70.14,5400.0,52.0268,52.0564,51.9601,52.0045,5400.0
2012-06-27 09:40:00,70.13,70.23,70.08,70.1,8700.0,51.9971,52.0713,51.9601,51.9749,8700.0
2012-06-27 09:45:00,70.1,70.1,69.88,69.96,13900.0,51.9749,51.9749,51.8118,51.8711,13900.0
2012-06-27 09:50:00,69.93,69.93,69.82,69.82,13900.0,51.8488,51.8488,51.7673,51.7673,13900.0
2012-06-27 09:55:00,69.82,69.98,69.81,69.98,13700.0,51.7673,51.8859,51.7599,51.8859,13700.0
2012-06-27 10:00:00,69.98,69.98,69.82,69.85,10600.0,51.8859,51.8859,51.7673,51.7895,10600.0
2012-06-27 10:05:00,69.9,69.97,69.85,69.93,12800.0,51.8266,51.8785,51.7895,51.8488,12800.0
2012-06-27 10:10:00,69.95,70.04,69.95,70.0,22700.0,51.8637,51.9304,51.8637,51.9007,22700.0
2012-06-27 10:15:00,69.99,70.01,69.92,69.96,10300.0,51.8933,51.9082,51.8414,51.8711,10300.0
2012-06-27 10:20:00,69.97,70.0,69.93,69.95,7500.0,51.8785,51.9007,51.8488,51.8637,7500.0
2012-06-27 10:25:00,69.95,70.0,69.92,69.95,16000.0,51.8637,51.9007,51.8414,51.8637,16000.0
2012-06-27 10:30:00,69.91,69.98,69.88,69.98,16400.0,51.834,51.8859,51.8118,51.8859,16400.0
2012-06-27 10:35:00,69.99,70.08,69.98,70.07,32100.0,51.8933,51.9601,51.8859,51.9526,32100.0
2012-06-27 10:40:00,70.08,70.12,70.05,70.12,25200.0,51.9601,51.9897,51.9378,51.9897,25200.0
2012-06-27 10:45:00,70.13,70.16,70.09,70.09,10800.0,51.9971,52.0194,51.9675,51.9675,10800.0
2012-06-27 10:50:00,70.1,70.16,70.08,70.12,31400.0,51.9749,52.0194,51.9601,51.9897,31400.0
2012-06-27 10:55:00,70.12,70.13,70.08,70.1,18100.0,51.9897,51.9971,51.9601,51.9749,18100.0
2012-06-27 11:00:00,70.1,70.16,70.08,70.12,16000.0,51.9749,52.0194,51.9601,51.9897,16000.0
2012-06-27 11:05:00,70.12,70.13,70.08,70.09,5300.0,51.9897,51.9971,51.9601,51.9675,5300.0
2012-06-27 11:10:00,70.09,70.1,69.98,69.98,9200.0,51.9675,51.9749,51.8859,51.8859,9200.0
2012-06-27 11:15:00,69.97,69.97,69.92,69.92,6800.0,51.8785,51.8785,51.8414,51.8414,6800.0
2012-06-27 11:20:00,69.91,69.94,69.89,69.89,5800.0,51.834,51.8563,51.8192,51.8192,5800.0
2012-06-27 11:25:00,69.9,69.9,69.8,69.81,7300.0,51.8266,51.8266,51.7524,51.7599,7300.0
2012-06-27 11:30:00,69.83,69.83,69.81,69.83,4200.0,51.7747,51.7747,51.7599,51.7747,4200.0
2012-06-27 11:35:00,69.83,69.9,69.83,69.9,5100.0,51.7747,51.8266,51.7747,51.8266,5100.0
2012-06-27 11:40:00,69.9,69.94,69.89,69.89,6000.0,51.8266,51.8563,51.8192,51.8192,6000.0
2012-06-27 11:45:00,69.89,69.89,69.82,69.83,7500.0,51.8192,51.8192,51.7673,51.7747,7500.0
2012-06-27 11:50:00,69.83,69.86,69.81,69.82,10200.0,51.7747,51.7969,51.7599,51.7673,10200.0
2012-06-27 11:55:00,69.82,69.82,69.74,69.74,7800.0,51.7673,51.7673,51.708,51.708,7800.0
2012-06-27 12:00:00,69.74,69.79,69.7,69.79,7800.0,51.708,51.745,51.6783,51.745,7800.0
2012-06-27 12:05:00,69.8,69.84,69.76,69.76,10400.0,51.7524,51.7821,51.7228,51.7228,10400.0
2012-06-27 12:10:00,69.76,69.76,69.71,69.71,8600.0,51.7228,51.7228,51.6857,51.6857,8600.0
2012-06-27 12:15:00,69.72,69.76,69.71,69.73,12400.0,51.6931,51.7228,51.6857,51.7005,12400.0
2012-06-27 12:20:00,69.72,69.76,69.7,69.74,4700.0,51.6931,51.7228,51.6783,51.708,4700.0
2012-06-27 12:25:00,69.74,69.74,69.7,69.71,4600.0,51.708,51.708,51.6783,51.6857,4600.0
2012-06-27 12:30:00,69.7,69.7,69.67,69.69,5000.0,51.6783,51.6783,51.6561,51.6709,5000.0
2012-06-27 12:35:00,69.7,69.71,69.66,69.67,16500.0,51.6783,51.6857,51.6486,51.6561,16500.0
2012-06-27 12:40:00,69.66,69.72,69.65,69.66,8600.0,51.6486,51.6931,51.6412,51.6486,8600.0
2012-06-27 12:45:00,69.66,69.66,69.63,69.64,3600.0,51.6486,51.6486,51.6264,51.6338,3600.0
2012-06-27 12:50:00,69.63,69.66,69.63,69.64,4700.0,51.6264,51.6486,51.6264,51.6338,4700.0
2012-06-27 12:55:00,69.66,69.66,69.63,69.64,4100.0,51.6486,51.6486,51.6264,51.6338,4100.0
2012-06-27 13:00:00,69.64,69.66,69.64,69.66,4000.0,51.6338,51.6486,51.6338,51.6486,4000.0
2012-06-27 13:05:00,69.66,69.66,69.63,69.65,10000.0,51.6486,51.6486,51.6264,51.6412,10000.0
2012-06-27 13:10:00,69.64,69.66,69.63,69.66,16000.0,51.6338,51.6486,51.6264,51.6486,16000.0
2012-06-27 13:15:00,69.64,69.64,69.61,69.62,3800.0,51.6338,51.6338,51.6116,51.619,3800.0
2012-06-27 13:20:00,69.61,69.63,69.58,69.62,5100.0,51.6116,51.6264,51.5893,51.619,5100.0
2012-06-27 13:25:00,69.62,69.62,69.58,69.58,8600.0,51.619,51.619,51.5893,51.5893,8600.0
2012-06-27 13:30:00,69.6,69.6,69.5,69.51,21900.0,51.6042,51.6042,51.53,51.5374,21900.0
2012-06-27 13:35:00,69.51,69.51,69.48,69.51,6700.0,51.5374,51.5374,51.5152,51.5374,6700.0
2012-06-27 13:40:00,69.51,69.52,69.5,69.5,8200.0,51.5374,51.5448,51.53,51.53,8200.0
2012-06-27 13:45:00,69.5,69.52,69.49,69.5,11500.0,51.53,51.5448,51.5226,51.53,11500.0
2012-06-27 13:50:00,69.51,69.51,69.5,69.51,60800.0,51.5374,51.5374,51.53,51.5374,60800.0
2012-06-27 13:55:00,69.51,69.51,69.5,69.51,16000.0,51.5374,51.5374,51.53,51.5374,16000.0
2012-06-27 14:00:00,69.51,69.53,69.46,69.48,30800.0,51.5374,51.5523,51.5004,51.5152,30800.0
2012-06-27 14:05:00,69.48,69.48,69.46,69.46,9900.0,51.5152,51.5152,51.5004,51.5004,9900.0
2012-06-27 14:10:00,69.46,69.55,69.46,69.5,11800.0,51.5004,51.5671,51.5004,51.53,11800.0
2012-06-27 14:15:00,69.51,69.52,69.48,69.5,6400.0,51.5374,51.5448,51.5152,51.53,6400.0
2012-06-27 14:20:00,69.51,69.52,69.47,69.47,3700.0,51.5374,51.5448,51.5078,51.5078,3700.0
2012-06-27 14:25:00,69.46,69.5,69.46,69.48,14500.0,51.5004,51.53,51.5004,51.5152,14500.0
2012-06-27 14:30:00,69.49,69.58,69.48,69.57,12200.0,51.5226,51.5893,51.5152,51.5819,12200.0
2012-06-27 14:35:00,69.58,69.58,69.49,69.5,12800.0,51.5893,51.5893,51.5226,51.53,12800.0
2012-06-27 14:40:00,69.5,69.5,69.42,69.44,8500.0,51.53,51.53,51.4707,51.4855,8500.0
2012-06-27 14:45:00,69.44,69.52,69.44,69.45,6700.0,51.4855,51.5448,51.4855,51.4929,6700.0
2012-06-27 14:50:00,69.47,69.53,69.47,69.51,4900.0,51.5078,51.5523,51.5078,51.5374,4900.0
2012-06-27 14:55:00,69.52,69.55,69.5,69.52,6100.0,51.5448,51.5671,51.53,51.5448,6100.0
2012-06-27 15:00:00,69.53,69.57,69.52,69.53,10000.0,51.5523,51.5819,51.5448,51.5523,10000.0
2012-06-27 15:05:00,69.54,69.58,69.54,69.56,11600.0,51.5597,51.5893,51.5597,51.5745,11600.0
2012-06-27 15:10:00,69.56,69.61,69.56,69.59,8900.0,51.5745,51.6116,51.5745,51.5967,8900.0
2012-06-27 15:15:00,69.59,69.61,69.56,69.56,7400.0,51.5967,51.6116,51.5745,51.5745,7400.0
2012-06-27 15:20:00,69.57,69.64,69.57,69.59,9400.0,51.5819,51.6338,51.5819,51.5967,9400.0
2012-06-27 15:25:00,69.6,69.63,69.57,69.58,11100.0,51.6042,51.6264,51.5819,51.5893,11100.0
2012-06-27 15:30:00,69.58,69.58,69.53,69.55,19000.0,51.5893,51.5893,51.5523,51.5671,19000.0
2012-06-27 15:35:00,69.55,69.58,69.52,69.58,11700.0,51.5671,51.5893,51.5448,51.5893,11700.0
2012-06-27 15:40:00,69.58,69.62,69.54,69.55,20600.0,51.5893,51.619,51.5597,51.5671,20600.0
2012-06-27 15:45:00,69.55,69.55,69.47,69.47,17700.0,51.5671,51.5671,51.5078,51.5078,17700.0
2012-06-27 15:50:00,69.48,69.53,69.46,69.5,21400.0,51.5152,51.5523,51.5004,51.53,21400.0
2012-06-27 15:55:00,69.5,69.53,69.38,69.39,159600.0,51.53,51.5523,51.441,51.4485,159600.0
2012-06-28 09:30:00,69.07,69.44,69.07,69.31,17400.0,51.2112,51.4855,51.2112,51.3891,17400.0
2012-06-28 09:35:00,69.37,69.37,69.14,69.18,13200.0,51.4336,51.4336,51.2631,51.2928,13200.0
2012-06-28 09:40:00,69.15,69.17,68.97,69.01,10200.0,51.2705,51.2853,51.1371,51.1667,10200.0
2012-06-28 09:45:00,68.99,69.08,68.96,69.07,9800.0,51.1519,51.2186,51.1296,51.2112,9800.0
2012-06-28 09:50:00,69.06,69.08,68.98,69.03,14500.0,51.2038,51.2186,51.1445,51.1815,14500.0
2012-06-28 09:55:00,69.05,69.06,68.9,68.93,10100.0,51.1964,51.2038,51.0852,51.1074,10100.0
2012-06-28 10:00:00,68.9,69.07,68.9,69.06,13500.0,51.0852,51.2112,51.0852,51.2038,13500.0
2012-06-28 10:05:00,69.06,69.08,68.85,68.88,13800.0,51.2038,51.2186,51.0481,51.0703,13800.0
2012-06-28 10:10:00,68.9,69.05,68.86,69.01,12500.0,51.0852,51.1964,51.0555,51.1667,12500.0
2012-06-28 10:15:00,69.02,69.02,68.93,68.93,6900.0,51.1741,51.1741,51.1074,51.1074,6900.0
2012-06-28 10:20:00,68.96,69.05,68.96,69.0,3200.0,51.1296,51.1964,51.1296,51.1593,3200.0
2012-06-28 10:25:00,68.96,68.98,68.91,68.97,16800.0,51.1296,51.1445,51.0926,51.1371,16800.0
2012-06-28 10:30:00,68.97,69.04,68.97,69.02,5300.0,51.1371,51.189,51.1371,51.1741,5300.0
2012-06-28 10:35:00,69.01,69.03,68.98,69.03,10300.0,51.1667,51.1815,51.1445,51.1815,10300.0
2012-06-28 10:40:00,69.03,69.07,68.98,69.03,13900.0,51.1815,51.2112,51.1445,51.1815,13900.0
2012-06-28 10:45:00,69.04,69.14,69.04,69.14,35400.0,51.189,51.2631,51.189,51.2631,35400.0
2012-06-28 10:50:00,69.11,69.15,69.11,69.12,10100.0,51.2409,51.2705,51.2409,51.2483,10100.0
2012-06-28 10:55:00,69.12,69.17,69.11,69.15,27200.0,51.2483,51.2853,51.2409,51.2705,27200.0
2012-06-28 11:00:00,69.14,69.17,69.11,69.13,4400.0,51.2631,51.2853,51.2409,51.2557,4400.0
2012-06-28 11:05:00,69.13,69.15,69.12,69.13,7000.0,51.2557,51.2705,51.2483,51.2557,7000.0
2012-06-28 11:10:00,69.12,69.17,69.12,69.15,5400.0,51.2483,51.2853,51.2483,51.2705,5400.0
2012-06-28 11:15:00,69.13,69.15,69.1,69.1,4600.0,51.2557,51.2705,51.2334,51.2334,4600.0
2012-06-28 11:20:00,69.09,69.18,69.09,69.18,5800.0,51.226,51.2928,51.226,51.2928,5800.0
2012-06-28 11:25:00,69.18,69.29,69.17,69.28,5100.0,51.2928,51.3743,51.2853,51.3669,5100.0
2012-06-28 11:30:00,69.29,69.32,69.28,69.32,5100.0,51.3743,51.3966,51.3669,51.3966,5100.0
2012-06-28 11:35:00,69.32,69.43,69.31,69.42,8200.0,51.3966,51.4781,51.3891,51.4707,8200.0
2012-06-28 11:40:00,69.43,69.46,69.42,69.45,5400.0,51.4781,51.5004,51.4707,51.4929,5400.0
2012-06-28 11:45:00,69.45,69.47,69.43,69.43,2400.0,51.4929,51.5078,51.4781,51.4781,2400.0
2012-06-28 11:50:00,69.45,69.45,69.39,69.39,2400.0,51.4929,51.4929,51.4485,51.4485,2400.0
2012-06-28 11:55:00,69.39,69.43,69.37,69.41,12200.0,51.4485,51.4781,51.4336,51.4633,12200.0
2012-06-28 12:00:00,69.41,69.42,69.37,69.4,14200.0,51.4633,51.4707,51.4336,51.4559,14200.0
2012-06-28 12:05:00,69.4,69.4,69.34,69.35,5600.0,51.4559,51.4559,51.4114,51.4188,5600.0
2012-06-28 12:10:00,69.34,69.41,69.34,69.39,8200.0,51.4114,51.4633,51.4114,51.4485,8200.0
2012-06-28 12:15:00,69.39,69.55,69.36,69.46,236900.0,51.4485,51.5671,51.4262,51.5004,236900.0
2012-06-28 12:20:00,69.48,69.48,69.29,69.33,37500.0,51.5152,51.5152,51.3743,51.404,37500.0
2012-06-28 12:25:00,69.33,69.39,69.32,69.32,9700.0,51.404,51.4485,51.3966,51.3966,9700.0
2012-06-28 12:30:00,69.31,69.37,69.3,69.33,6600.0,51.3891,51.4336,51.3817,51.404,6600.0
2012-06-28 12:35:00,69.35,69.42,69.35,69.42,6000.0,51.4188,51.4707,51.4188,51.4707,6000.0
2012-06-28 12:40:00,69.42,69.42,69.37,69.41,13600.0,51.4707,51.4707,51.4336,51.4633,13600.0
2012-06-28 12:45:00,69.42,69.43,69.34,69.39,19900.0,51.4707,51.4781,51.4114,51.4485,19900.0
2012-06-28 12:50:00,69.4,69.42,69.37,69.42,5600.0,51.4559,51.4707,51.4336,51.4707,5600.0
2012-06-28 12:55:00,69.44,69.51,69.43,69.43,130000.0,51.4855,51.5374,51.4781,51.4781,130000.0
2012-06-28 13:00:00,69.43,69.46,69.34,69.46,27900.0,51.4781,51.5004,51.4114,51.5004,27900.0
2012-06-28 13:05:00,69.46,69.48,69.45,69.47,7400.0,51.5004,51.5152,51.4929,51.5078,7400.0
2012-06-28 13:10:00,69.46,69.47,69.45,69.47,3000.0,51.5004,51.5078,51.4929,51.5078,3000.0
2012-06-28 13:15:00,69.45,69.47,69.44,69.46,8800.0,51.4929,51.5078,51.4855,51.5004,8800.0
2012-06-28 13:20:00,69.44,69.44,69.37,69.37,2500.0,51.4855,51.4855,51.4336,51.4336,2500.0
2012-06-28 13:25:00,69.35,69.45,69.35,69.42,8200.0,51.4188,51.4929,51.4188,51.4707,8200.0
2012-06-28 13:30:00,69.42,69.44,69.41,69.42,7600.0,51.4707,51.4855,51.4633,51.4707,7600.0
2012-06-28 13:35:00,69.4,69.46,69.39,69.45,8100.0,51.4559,51.5004,51.4485,51.4929,8100.0
2012-06-28 13:40:00,69.45,69.46,69.43,69.44,3900.0,51.4929,51.5004,51.4781,51.4855,3900.0
2012-06-28 13:45:00,69.44,69.44,69.42,69.43,2700.0,51.4855,51.4855,51.4707,51.4781,2700.0
2012-06-28 13:50:00,69.42,69.44,69.41,69.42,8800.0,51.4707,51.4855,51.4633,51.4707,8800.0
2012-06-28 13:55:00,69.42,69.42,69.4,69.42,9900.0,51.4707,51.4707,51.4559,51.4707,9900.0
2012-06-28 14:00:00,69.41,69.42,69.39,69.39,6500.0,51.4633,51.4707,51.4485,51.4485,6500.0
2012-06-28 14:05:00,69.39,69.41,69.37,69.37,5700.0,51.4485,51.4633,51.4336,51.4336,5700.0
2012-06-28 14:10:00,69.38,69.38,69.33,69.36,3700.0,51.441,51.441,51.404,51.4262,3700.0
2012-06-28 14:15:00,69.35,69.35,69.32,69.34,1700.0,51.4188,51.4188,51.3966,51.4114,1700.0
2012-06-28 14:20:00,69.33,69.34,69.31,69.32,3000.0,51.404,51.4114,51.3891,51.3966,3000.0
2012-06-28 14:25:00,69.31,69.36,69.31,69.36,2200.0,51.3891,51.4262,51.3891,51.4262,2200.0
2012-06-28 14:30:00,69.34,69.38,69.32,69.37,8000.0,51.4114,51.441,51.3966,51.4336,8000.0
2012-06-28 14:35:00,69.38,69.45,69.36,69.43,15100.0,51.441,51.4929,51.4262,51.4781,15100.0
2012-06-28 14:40:00,69.43,69.51,69.43,69.51,8400.0,51.4781,51.5374,51.4781,51.5374,8400.0
2012-06-28 14:45:00,69.51,69.51,69.48,69.48,22400.0,51.5374,51.5374,51.5152,51.5152,22400.0
2012-06-28 14:50:00,69.48,69.49,69.46,69.48,13900.0,51.5152,51.5226,51.5004,51.5152,13900.0
2012-06-28 14:55:00,69.48,69.49,69.47,69.48,14700.0,51.5152,51.5226,51.5078,51.5152,14700.0
2012-06-28 15:00:00,69.48,69.49,69.47,69.48,19600.0,51.5152,51.5226,51.5078,51.5152,19600.0
2012-06-28 15:05:00,69.47,69.49,69.47,69.48,16800.0,51.5078,51.5226,51.5078,51.5152,16800.0
2012-06-28 15:10:00,69.48,69.48,69.47,69.48,10100.0,51.5152,51.5152,51.5078,51.5152,10100.0
2012-06-28 15:15:00,69.48,69.49,69.47,69.48,19900.0,51.5152,51.5226,51.5078,51.5152,19900.0
2012-06-28 15:20:00,69.48,69.49,69.44,69.45,29200.0,51.5152,51.5226,51.4855,51.4929,29200.0
2012-06-28 15:25:00,69.44,69.49,69.44,69.48,27400.0,51.4855,51.5226,51.4855,51.5152,27400.0
2012-06-28 15:30:00,69.48,69.7,69.48,69.67,36800.0,51.5152,51.6783,51.5152,51.6561,36800.0
2012-06-28 15:35:00,69.66,69.89,69.63,69.87,44000.0,51.6486,51.8192,51.6264,51.8044,44000.0
2012-06-28 15:40:00,69.88,69.88,69.77,69.82,32500.0,51.8118,51.8118,51.7302,51.7673,32500.0
2012-06-28 15:45:00,69.83,69.92,69.83,69.91,39700.0,51.7747,51.8414,51.7747,51.834,39700.0
2012-06-28 15:50:00,69.89,69.95,69.87,69.93,41100.0,51.8192,51.8637,51.8044,51.8488,41100.0
2012-06-28 15:55:00,69.93,69.97,69.77,69.78,170100.0,51.8488,51.8785,51.7302,51.7376,170100.0
2012-06-29 09:30:00,69.79,70.63,69.79,70.48,31700.0,51.745,52.3678,51.745,52.2566,31700.0
2012-06-29 09:35:00,70.48,70.49,70.15,70.31,25300.0,52.2566,52.264,52.012,52.1306,25300.0
2012-06-29 09:40:00,70.33,70.4,70.24,70.28,13000.0,52.1454,52.1973,52.0787,52.1083,13000.0
2012-06-29 09:45:00,70.28,70.32,70.1,70.27,20200.0,52.1083,52.138,51.9749,52.1009,20200.0
2012-06-29 09:50:00,70.27,70.36,70.25,70.34,19400.0,52.1009,52.1677,52.0861,52.1528,19400.0
2012-06-29 09:55:00,70.34,70.41,70.29,70.37,18500.0,52.1528,52.2047,52.1158,52.1751,18500.0
2012-06-29 10:00:00,70.38,70.46,70.34,70.39,30700.0,52.1825,52.2418,52.1528,52.1899,30700.0
2012-06-29 10:05:00,70.39,70.42,70.3,70.42,12900.0,52.1899,52.2121,52.1232,52.2121,12900.0
2012-06-29 10:10:00,70.42,70.47,70.39,70.44,38800.0,52.2121,52.2492,52.1899,52.227,38800.0
2012-06-29 10:15:00,70.43,70.54,70.43,70.51,28300.0,52.2196,52.3011,52.2196,52.2789,28300.0
2012-06-29 10:20:00,70.52,70.57,70.5,70.5,15700.0,52.2863,52.3234,52.2715,52.2715,15700.0
2012-06-29 10:25:00,70.51,70.6,70.5,70.59,45400.0,52.2789,52.3456,52.2715,52.3382,45400.0
2012-06-29 10:30:00,70.6,70.7,70.56,70.7,11900.0,52.3456,52.4197,52.3159,52.4197,11900.0
2012-06-29 10:35:00,70.72,70.87,70.72,70.76,24100.0,52.4346,52.5458,52.4346,52.4642,24100.0
2012-06-29 10:40:00,70.75,70.87,70.75,70.84,17600.0,52.4568,52.5458,52.4568,52.5235,17600.0
2012-06-29 10:45:00,70.84,70.86,70.75,70.78,30600.0,52.5235,52.5384,52.4568,52.4791,30600.0
2012-06-29 10:50:00,70.78,70.88,70.75,70.86,6500.0,52.4791,52.5532,52.4568,52.5384,6500.0
2012-06-29 10:55:00,70.85,70.88,70.79,70.86,8600.0,52.531,52.5532,52.4865,52.5384,8600.0
2012-06-29 11:00:00,70.86,71.11,70.71,71.05,72800.0,52.5384,52.7237,52.4272,52.6792,72800.0
2012-06-29 11:05:00,71.04,71.06,71.0,71.05,8800.0,52.6718,52.6867,52.6422,52.6792,8800.0
2012-06-29 11:10:00,71.05,71.11,71.0,71.07,47300.0,52.6792,52.7237,52.6422,52.6941,47300.0
2012-06-29 11:15:00,71.09,71.16,71.07,71.16,8700.0,52.7089,52.7608,52.6941,52.7608,8700.0
2012-06-29 11:20:00,71.16,71.22,71.14,71.22,8800.0,52.7608,52.8053,52.746,52.8053,8800.0
2012-06-29 11:25:00,71.22,71.24,71.18,71.18,10400.0,52.8053,52.8201,52.7756,52.7756,10400.0
2012-06-29 11:30:00,71.19,71.21,71.13,71.17,13200.0,52.7831,52.7979,52.7386,52.7682,13200.0
2012-06-29 11:35:00,71.18,71.22,71.16,71.17,9900.0,52.7756,52.8053,52.7608,52.7682,9900.0
2012-06-29 11:40:00,71.17,71.2,71.09,71.14,29900.0,52.7682,52.7905,52.7089,52.746,29900.0
2012-06-29 11:45:00,71.15,71.22,71.13,71.18,12800.0,52.7534,52.8053,52.7386,52.7756,12800.0
2012-06-29 11:50:00,71.19,71.22,71.16,71.21,10700.0,52.7831,52.8053,52.7608,52.7979,10700.0
2012-06-29 11:55:00,71.22,71.25,71.0,71.15,15500.0,52.8053,52.8275,52.6422,52.7534,15500.0
2012-06-29 12:00:00,71.16,71.24,71.04,71.21,34100.0,52.7608,52.8201,52.6718,52.7979,34100.0
2012-06-29 12:05:00,71.24,71.3,71.23,71.3,16900.0,52.8201,52.8646,52.8127,52.8646,16900.0
2012-06-29 12:10:00,71.3,71.4,71.29,71.38,25400.0,52.8646,52.9388,52.8572,52.9239,25400.0
2012-06-29 12:15:00,71.37,71.49,71.35,71.49,24400.0,52.9165,53.0055,52.9017,53.0055,24400.0
2012-06-29 12:20:00,71.48,71.65,71.48,71.64,28800.0,52.9981,53.1241,52.9981,53.1167,28800.0
2012-06-29 12:25:00,71.64,71.65,71.57,71.64,26600.0,53.1167,53.1241,53.0648,53.1167,26600.0
2012-06-29 12:30:00,71.63,71.69,71.62,71.65,23900.0,53.1093,53.1538,53.1019,53.1241,23900.0
2012-06-29 12:35:00,71.65,71.69,71.5,71.65,32400.0,53.1241,53.1538,53.0129,53.1241,32400.0
2012-06-29 12:40:00,71.65,71.67,71.64,71.64,9100.0,53.1241,53.1389,53.1167,53.1167,9100.0
2012-06-29 12:45:00,71.65,71.66,71.64,71.65,8100.0,53.1241,53.1315,53.1167,53.1241,8100.0
2012-06-29 12:50:00,71.65,71.69,71.63,71.65,22800.0,53.1241,53.1538,53.1093,53.1241,22800.0
2012-06-29 12:55:00,71.65,71.69,71.64,71.66,6800.0,53.1241,53.1538,53.1167,53.1315,6800.0
2012-06-29 13:00:00,71.68,71.68,71.64,71.66,16800.0,53.1464,53.1464,53.1167,53.1315,16800.0
2012-06-29 13:05:00,71.66,71.67,71.64,71.66,11400.0,53.1315,53.1389,53.1167,53.1315,11400.0
2012-06-29 13:10:00,71.66,71.67,71.64,71.65,12300.0,53.1315,53.1389,53.1167,53.1241,12300.0
2012-06-29 13:15:00,71.65,71.68,71.63,71.65,17500.0,53.1241,53.1464,53.1093,53.1241,17500.0
2012-06-29 13:20:00,71.66,71.7,71.65,71.7,10200.0,53.1315,53.1612,53.1241,53.1612,10200.0
2012-06-29 13:25:00,71.7,71.76,71.69,71.75,21200.0,53.1612,53.2057,53.1538,53.1983,21200.0
2012-06-29 13:30:00,71.76,71.78,71.74,71.78,12100.0,53.2057,53.2205,53.1908,53.2205,12100.0
2012-06-29 13:35:00,71.77,71.78,71.74,71.75,12500.0,53.2131,53.2205,53.1908,53.1983,12500.0
2012-06-29 13:40:00,71.75,71.79,71.75,71.76,13200.0,53.1983,53.2279,53.1983,53.2057,13200.0
2012-06-29 13:45:00,71.76,71.82,71.75,71.81,11400.0,53.2057,53.2502,53.1983,53.2427,11400.0
2012-06-29 13:50:00,71.8,71.81,71.75,71.78,28500.0,53.2353,53.2427,53.1983,53.2205,28500.0
2012-06-29 13:55:00,71.77,71.91,71.61,71.89,74000.0,53.2131,53.3169,53.0945,53.3021,74000.0
2012-06-29 14:00:00,71.89,71.9,71.8,71.82,43400.0,53.3021,53.3095,53.2353,53.2502,43400.0
2012-06-29 14:05:00,71.84,71.84,71.8,71.82,49900.0,53.265,53.265,53.2353,53.2502,49900.0
2012-06-29 14:10:00,71.84,71.84,71.72,71.76,35000.0,53.265,53.265,53.176,53.2057,35000.0
2012-06-29 14:15:00,71.78,71.79,71.73,71.75,31500.0,53.2205,53.2279,53.1834,53.1983,31500.0
2012-06-29 14:20:00,71.75,71.77,71.74,71.75,9200.0,53.1983,53.2131,53.1908,53.1983,9200.0
2012-06-29 14:25:00,71.75,71.84,71.74,71.82,25300.0,53.1983,53.265,53.1908,53.2502,25300.0
2012-06-29 14:30:00,71.82,71.82,71.74,71.75,32800.0,53.2502,53.2502,53.1908,53.1983,32800.0
2012-06-29 14:35:00,71.76,71.81,71.75,71.8,24000.0,53.2057,53.2427,53.1983,53.2353,24000.0
2012-06-29 14:40:00,71.8,71.84,71.75,71.84,21800.0,53.2353,53.265,53.1983,53.265,21800.0
2012-06-29 14:45:00,71.84,71.84,71.76,71.81,33300.0,53.265,53.265,53.2057,53.2427,33300.0
2012-06-29 14:50:00,71.81,71.88,71.8,71.81,103900.0,53.2427,53.2946,53.2353,53.2427,103900.0
2012-06-29 14:55:00,71.81,71.81,71.74,71.76,72400.0,53.2427,53.2427,53.1908,53.2057,72400.0
2012-06-29 15:00:00,71.75,71.76,71.72,71.76,19400.0,53.1983,53.2057,53.176,53.2057,19400.0
2012-06-29 15:05:00,71.75,71.76,71.73,71.74,10300.0,53.1983,53.2057,53.1834,53.1908,10300.0
2012-06-29 15:10:00,71.74,71.75,71.73,71.75,19700.0,53.1908,53.1983,53.1834,53.1983,19700.0
2012-06-29 15:15:00,71.74,71.76,71.74,71.76,39000.0,53.1908,53.2057,53.1908,53.2057,39000.0
2012-06-29 15:20:00,71.76,71.78,71.75,71.78,24600.0,53.2057,53.2205,53.1983,53.2205,24600.0
2012-06-29 15:25:00,71.79,71.79,71.75,71.76,18600.0,53.2279,53.2279,53.1983,53.2057,18600.0
2012-06-29 15:30:00,71.76,71.78,71.74,71.77,42200.0,53.2057,53.2205,53.1908,53.2131,42200.0
2012-06-29 15:35:00,71.77,71.82,71.75,71.75,44000.0,53.2131,53.2502,53.1983,53.1983,44000.0
2012-06-29 15:40:00,71.75,71.81,71.75,71.8,41500.0,53.1983,53.2427,53.1983,53.2353,41500.0
2012-06-29 15:45:00,71.8,71.86,71.8,71.81,85900.0,53.2353,53.2798,53.2353,53.2427,85900.0
2012-06-29 15:50:00,71.81,71.88,71.8,71.88,52600.0,53.2427,53.2946,53.2353,53.2946,52600.0
2012-06-29 15:55:00,71.9,72.03,71.88,72.03,242400.0,53.3095,53.4059,53.2946,53.4059,242400.0
2012-07-02 09:30:00,71.97,72.1,71.8,71.84,41200.0,53.3614,53.4578,53.2353,53.265,41200.0
2012-07-02 09:35:00,71.75,71.81,71.71,71.79,8800.0,53.1983,53.2427,53.1686,53.2279,8800.0
2012-07-02 09:40:00,71.79,71.8,71.67,71.71,9700.0,53.2279,53.2353,53.1389,53.1686,9700.0
2012-07-02 09:45:00,71.69,71.75,71.58,71.6,9400.0,53.1538,53.1983,53.0722,53.087,9400.0
2012-07-02 09:50:00,71.58,71.78,71.58,71.77,19500.0,53.0722,53.2205,53.0722,53.2131,19500.0
2012-07-02 09:55:00,71.77,71.89,71.77,71.8,10400.0,53.2131,53.3021,53.2131,53.2353,10400.0
2012-07-02 10:00:00,71.8,71.82,71.52,71.52,31100.0,53.2353,53.2502,53.0277,53.0277,31100.0
2012-07-02 10:05:00,71.52,71.57,71.5,71.54,10300.0,53.0277,53.0648,53.0129,53.0426,10300.0
2012-07-02 10:10:00,71.54,71.6,71.54,71.58,13400.0,53.0426,53.087,53.0426,53.0722,13400.0
2012-07-02 10:15:00,71.57,71.74,71.57,71.6,62700.0,53.0648,53.1908,53.0648,53.087,62700.0
2012-07-02 10:20:00,71.58,71.64,71.55,71.61,14400.0,53.0722,53.1167,53.05,53.0945,14400.0
2012-07-02 10:25:00,71.61,71.65,71.61,71.63,10800.0,53.0945,53.1241,53.0945,53.1093,10800.0
2012-07-02 10:30:00,71.63,71.72,71.62,71.65,13200.0,53.1093,53.176,53.1019,53.1241,13200.0
2012-07-02 10:35:00,71.67,71.72,71.65,71.72,10800.0,53.1389,53.176,53.1241,53.176,10800.0
2012-07-02 10:40:00,71.72,71.72,71.61,71.61,10200.0,53.176,53.176,53.0945,53.0945,10200.0
2012-07-02 10:45:00,71.62,71.66,71.62,71.65,10600.0,53.1019,53.1315,53.1019,53.1241,10600.0
2012-07-02 10:50:00,71.64,71.65,71.59,71.62,15800.0,53.1167,53.1241,53.0796,53.1019,15800.0
2012-07-02 10:55:00,71.62,71.64,71.61,71.63,18000.0,53.1019,53.1167,53.0945,53.1093,18000.0
2012-07-02 11:00:00,71.62,71.64,71.6,71.61,15100.0,53.1019,53.1167,53.087,53.0945,15100.0
2012-07-02 11:05:00,71.61,71.62,71.57,71.6,14800.0,53.0945,53.1019,53.0648,53.087,14800.0
2012-07-02 11:10:00,71.59,71.62,71.56,71.6,15700.0,53.0796,53.1019,53.0574,53.087,15700.0
2012-07-02 11:15:00,71.61,71.64,71.59,71.62,8100.0,53.0945,53.1167,53.0796,53.1019,8100.0
2012-07-02 11:20:00,71.62,71.65,71.59,71.59,12000.0,53.1019,53.1241,53.0796,53.0796,12000.0
2012-07-02 11:25:00,71.59,71.6,71.56,71.58,14700.0,53.0796,53.087,53.0574,53.0722,14700.0
2012-07-02 11:30:00,71.6,71.62,71.58,71.61,5300.0,53.087,53.1019,53.0722,53.0945,5300.0
2012-07-02 11:35:00,71.61,71.62,71.59,71.6,9400.0,53.0945,53.1019,53.0796,53.087,9400.0
2012-07-02 11:40:00,71.59,71.61,71.59,71.6,6400.0,53.0796,53.0945,53.0796,53.087,6400.0
2012-07-02 11:45:00,71.59,71.61,71.58,71.6,9200.0,53.0796,53.0945,53.0722,53.087,9200.0
2012-07-02 11:50:00,71.59,71.6,71.57,71.58,7100.0,53.0796,53.087,53.0648,53.0722,7100.0
2012-07-02 11:55:00,71.58,71.62,71.58,71.58,14100.0,53.0722,53.1019,53.0722,53.0722,14100.0
2012-07-02 12:00:00,71.6,71.6,71.55,71.55,15200.0,53.087,53.087,53.05,53.05,15200.0
2012-07-02 12:05:00,71.55,71.57,71.54,71.54,7500.0,53.05,53.0648,53.0426,53.0426,7500.0
2012-07-02 12:10:00,71.55,71.58,71.54,71.56,9300.0,53.05,53.0722,53.0426,53.0574,9300.0
2012-07-02 12:15:00,71.56,71.58,71.54,71.55,6800.0,53.0574,53.0722,53.0426,53.05,6800.0
2012-07-02 12:20:00,71.54,71.56,71.52,71.55,8700.0,53.0426,53.0574,53.0277,53.05,8700.0
2012-07-02 12:25:00,71.55,71.58,71.55,71.56,5500.0,53.05,53.0722,53.05,53.0574,5500.0
2012-07-02 12:30:00,71.56,71.57,71.55,71.56,5100.0,53.0574,53.0648,53.05,53.0574,5100.0
2012-07-02 12:35:00,71.56,71.58,71.54,71.56,6300.0,53.0574,53.0722,53.0426,53.0574,6300.0
2012-07-02 12:40:00,71.55,71.56,71.54,71.55,7200.0,53.05,53.0574,53.0426,53.05,7200.0
2012-07-02 12:45:00,71.55,71.61,71.54,71.61,6200.0,53.05,53.0945,53.0426,53.0945,6200.0
2012-07-02 12:50:00,71.62,71.66,71.61,71.65,7500.0,53.1019,53.1315,53.0945,53.1241,7500.0
2012-07-02 12:55:00,71.65,71.66,71.64,71.65,5400.0,53.1241,53.1315,53.1167,53.1241,5400.0
2012-07-02 13:00:00,71.65,71.69,71.64,71.69,6500.0,53.1241,53.1538,53.1167,53.1538,6500.0
2012-07-02 13:05:00,71.69,71.72,71.69,71.71,7600.0,53.1538,53.176,53.1538,53.1686,7600.0
2012-07-02 13:10:00,71.71,71.76,71.71,71.76,14900.0,53.1686,53.2057,53.1686,53.2057,14900.0
2012-07-02 13:15:00,71.76,71.84,71.76,71.84,11400.0,53.2057,53.265,53.2057,53.265,11400.0
2012-07-02 13:20:00,71.84,71.84,71.82,71.84,6600.0,53.265,53.265,53.2502,53.265,6600.0
2012-07-02 13:25:00,71.84,71.91,71.84,71.91,9900.0,53.265,53.3169,53.265,53.3169,9900.0
2012-07-02 13:30:00,71.9,71.92,71.9,71.92,4500.0,53.3095,53.3243,53.3095,53.3243,4500.0
2012-07-02 13:35:00,71.92,71.93,71.91,71.93,4900.0,53.3243,53.3317,53.3169,53.3317,4900.0
2012-07-02 13:40:00,71.92,72.0,71.92,71.98,19300.0,53.3243,53.3836,53.3243,53.3688,19300.0
2012-07-02 13:45:00,71.98,72.06,71.98,72.05,21600.0,53.3688,53.4281,53.3688,53.4207,21600.0
2012-07-02 13:50:00,72.06,72.13,72.06,72.12,28800.0,53.4281,53.48,53.4281,53.4726,28800.0
2012-07-02 13:55:00,72.12,72.15,72.06,72.06,6500.0,53.4726,53.4948,53.4281,53.4281,6500.0
2012-07-02 14:00:00,72.05,72.11,72.03,72.07,21000.0,53.4207,53.4652,53.4059,53.4355,21000.0
2012-07-02 14:05:00,72.07,72.22,72.07,72.22,50400.0,53.4355,53.5467,53.4355,53.5467,50400.0
2012-07-02 14:10:00,72.21,72.3,72.19,72.22,24500.0,53.5393,53.606,53.5245,53.5467,24500.0
2012-07-02 14:15:00,72.22,72.27,72.2,72.24,18400.0,53.5467,53.5838,53.5319,53.5616,18400.0
2012-07-02 14:20:00,72.24,72.24,72.14,72.16,12200.0,53.5616,53.5616,53.4874,53.5022,12200.0
2012-07-02 14:25:00,72.17,72.25,72.17,72.25,44300.0,53.5097,53.569,53.5097,53.569,44300.0
2012-07-02 14:30:00,72.25,72.25,72.19,72.2,9700.0,53.569,53.569,53.5245,53.5319,9700.0
2012-07-02 14:35:00,72.21,72.24,72.21,72.22,7700.0,53.5393,53.5616,53.5393,53.5467,7700.0
2012-07-02 14:40:00,72.21,72.24,72.17,72.17,7000.0,53.5393,53.5616,53.5097,53.5097,7000.0
2012-07-02 14:45:00,72.16,72.16,72.08,72.08,8600.0,53.5022,53.5022,53.4429,53.4429,8600.0
2012-07-02 14:50:00,72.09,72.1,72.06,72.06,6000.0,53.4503,53.4578,53.4281,53.4281,6000.0
2012-07-02 14:55:00,72.07,72.14,72.05,72.12,10400.0,53.4355,53.4874,53.4207,53.4726,10400.0
2012-07-02 15:00:00,72.13,72.13,72.06,72.07,12200.0,53.48,53.48,53.4281,53.4355,12200.0
2012-07-02 15:05:00,72.07,72.08,72.03,72.03,10400.0,53.4355,53.4429,53.4059,53.4059,10400.0
2012-07-02 15:10:00,72.02,72.02,71.96,71.98,12800.0,53.3984,53.3984,53.354,53.3688,12800.0
2012-07-02 15:15:00,71.98,71.98,71.97,71.98,9800.0,53.3688,53.3688,53.3614,53.3688,9800.0
2012-07-02 15:20:00,71.97,72.02,71.97,72.01,14700.0,53.3614,53.3984,53.3614,53.391,14700.0
2012-07-02 15:25:00,72.02,72.06,72.02,72.04,7700.0,53.3984,53.4281,53.3984,53.4133,7700.0
2012-07-02 15:30:00,72.04,72.07,72.04,72.07,12500.0,53.4133,53.4355,53.4133,53.4355,12500.0
2012-07-02 15:35:00,72.06,72.11,72.06,72.08,25400.0,53.4281,53.4652,53.4281,53.4429,25400.0
2012-07-02 15:40:00,72.07,72.08,72.05,72.05,12500.0,53.4355,53.4429,53.4207,53.4207,12500.0
2012-07-02 15:45:00,72.05,72.05,72.0,72.04,19600.0,53.4207,53.4207,53.3836,53.4133,19600.0
2012-07-02 15:50:00,72.03,72.06,72.02,72.02,22500.0,53.4059,53.4281,53.3984,53.3984,22500.0
2012-07-02 15:55:00,72.03,72.12,72.02,72.1,39300.0,53.4059,53.4726,53.3984,53.4578,39300.0
2012-07-03 09:30:00,72.0,72.3,71.92,72.3,17600.0,53.3836,53.606,53.3243,53.606,17600.0
2012-07-03 09:35:00,72.28,72.46,72.25,72.35,16400.0,53.5912,53.7247,53.569,53.6431,16400.0
2012-07-03 09:40:00,72.34,72.34,72.15,72.24,11000.0,53.6357,53.6357,53.4948,53.5616,11000.0
2012-07-03 09:45:00,72.16,72.16,72.09,72.1,5600.0,53.5022,53.5022,53.4503,53.4578,5600.0
2012-07-03 09:50:00,72.13,72.17,72.11,72.16,11200.0,53.48,53.5097,53.4652,53.5022,11200.0
2012-07-03 09:55:00,72.16,72.22,72.08,72.08,10500.0,53.5022,53.5467,53.4429,53.4429,10500.0
2012-07-03 10:00:00,72.11,72.26,72.11,72.26,11800.0,53.4652,53.5764,53.4652,53.5764,11800.0
2012-07-03 10:05:00,72.27,72.33,72.23,72.33,13700.0,53.5838,53.6283,53.5541,53.6283,13700.0
2012-07-03 10:10:00,72.36,72.49,72.33,72.48,18300.0,53.6505,53.7469,53.6283,53.7395,18300.0
2012-07-03 10:15:00,72.49,72.62,72.48,72.62,34400.0,53.7469,53.8433,53.7395,53.8433,34400.0
2012-07-03 10:20:00,72.61,72.72,72.61,72.68,17800.0,53.8359,53.9175,53.8359,53.8878,17800.0
2012-07-03 10:25:00,72.68,72.72,72.66,72.66,21300.0,53.8878,53.9175,53.873,53.873,21300.0
2012-07-03 10:30:00,72.66,72.68,72.48,72.48,19800.0,53.873,53.8878,53.7395,53.7395,19800.0
2012-07-03 10:35:00,72.48,72.51,72.44,72.5,13500.0,53.7395,53.7617,53.7098,53.7543,13500.0
2012-07-03 10:40:00,72.51,72.63,72.51,72.6,11100.0,53.7617,53.8507,53.7617,53.8285,11100.0
2012-07-03 10:45:00,72.59,72.68,72.59,72.68,7100.0,53.8211,53.8878,53.8211,53.8878,7100.0
2012-07-03 10:50:00,72.67,72.73,72.63,72.63,8900.0,53.8804,53.9249,53.8507,53.8507,8900.0
2012-07-03 10:55:00,72.64,72.64,72.56,72.58,7600.0,53.8581,53.8581,53.7988,53.8137,7600.0
2012-07-03 11:00:00,72.57,72.57,72.54,72.56,5000.0,53.8062,53.8062,53.784,53.7988,5000.0
2012-07-03 11:05:00,72.56,72.69,72.55,72.6,23800.0,53.7988,53.8952,53.7914,53.8285,23800.0
2012-07-03 11:10:00,72.6,72.6,72.31,72.41,113700.0,53.8285,53.8285,53.6135,53.6876,113700.0
2012-07-03 11:15:00,72.4,72.46,72.38,72.38,9800.0,53.6802,53.7247,53.6654,53.6654,9800.0
2012-07-03 11:20:00,72.37,72.49,72.37,72.46,33900.0,53.6579,53.7469,53.6579,53.7247,33900.0
2012-07-03 11:25:00,72.47,72.48,72.35,72.39,15400.0,53.7321,53.7395,53.6431,53.6728,15400.0
2012-07-03 11:30:00,72.37,72.41,72.33,72.34,7900.0,53.6579,53.6876,53.6283,53.6357,7900.0
2012-07-03 11:35:00,72.33,72.39,72.32,72.38,19700.0,53.6283,53.6728,53.6209,53.6654,19700.0
2012-07-03 11:40:00,72.38,72.56,72.36,72.56,30000.0,53.6654,53.7988,53.6505,53.7988,30000.0
2012-07-03 11:45:00,72.56,72.56,72.48,72.52,13100.0,53.7988,53.7988,53.7395,53.7692,13100.0
2012-07-03 11:50:00,72.51,72.51,72.5,72.5,4800.0,53.7617,53.7617,53.7543,53.7543,4800.0
2012-07-03 11:55:00,72.51,72.53,72.48,72.5,5200.0,53.7617,53.7766,53.7395,53.7543,5200.0
2012-07-03 12:00:00,72.5,72.52,72.45,72.45,7000.0,53.7543,53.7692,53.7173,53.7173,7000.0
2012-07-03 12:05:00,72.46,72.47,72.43,72.45,9000.0,53.7247,53.7321,53.7024,53.7173,9000.0
2012-07-03 12:10:00,72.45,72.45,72.4,72.45,32500.0,53.7173,53.7173,53.6802,53.7173,32500.0
2012-07-03 12:15:00,72.45,72.54,72.44,72.52,13200.0,53.7173,53.784,53.7098,53.7692,13200.0
2012-07-03 12:20:00,72.52,72.57,72.52,72.56,7500.0,53.7692,53.8062,53.7692,53.7988,7500.0
2012-07-03 12:25:00,72.57,72.57,72.49,72.5,8200.0,53.8062,53.8062,53.7469,53.7543,8200.0
2012-07-03 12:30:00,72.5,72.51,72.46,72.47,18100.0,53.7543,53.7617,53.7247,53.7321,18100.0
2012-07-03 12:35:00,72.47,72.47,72.43,72.45,11000.0,53.7321,53.7321,53.7024,53.7173,11000.0
2012-07-03 12:40:00,72.45,72.5,72.45,72.5,10600.0,53.7173,53.7543,53.7173,53.7543,10600.0
2012-07-03 12:45:00,72.5,72.51,72.42,72.47,14600.0,53.7543,53.7617,53.695,53.7321,14600.0
2012-07-03 12:50:00,72.47,72.48,72.42,72.46,72600.0,53.7321,53.7395,53.695,53.7247,72600.0
2012-07-03 12:55:00,72.46,72.57,72.45,72.57,21600.0,53.7247,53.8062,53.7173,53.8062,21600.0
2012-07-05 09:30:00,72.33,72.49,72.27,72.32,13900.0,53.6283,53.7469,53.5838,53.6209,13900.0
2012-07-05 09:35:00,72.32,72.4,72.2,72.25,5500.0,53.6209,53.6802,53.5319,53.569,5500.0
2012-07-05 09:40:00,72.27,72.46,72.21,72.41,25100.0,53.5838,53.7247,53.5393,53.6876,25100.0
2012-07-05 09:45:00,72.41,72.42,72.27,72.36,12700.0,53.6876,53.695,53.5838,53.6505,12700.0
2012-07-05 09:50:00,72.35,72.41,72.32,72.39,5600.0,53.6431,53.6876,53.6209,53.6728,5600.0
2012-07-05 09:55:00,72.39,72.51,72.35,72.51,9000.0,53.6728,53.7617,53.6431,53.7617,9000.0
2012-07-05 10:00:00,72.49,72.64,72.47,72.57,15800.0,53.7469,53.8581,53.7321,53.8062,15800.0
2012-07-05 10:05:00,72.58,72.7,72.56,72.7,22500.0,53.8137,53.9026,53.7988,53.9026,22500.0
2012-07-05 10:10:00,72.68,72.68,72.56,72.6,15200.0,53.8878,53.8878,53.7988,53.8285,15200.0
2012-07-05 10:15:00,72.61,72.67,72.54,72.54,12600.0,53.8359,53.8804,53.784,53.784,12600.0
2012-07-05 10:20:00,72.55,72.58,72.54,72.56,6900.0,53.7914,53.8137,53.784,53.7988,6900.0
2012-07-05 10:25:00,72.57,72.57,72.5,72.5,3500.0,53.8062,53.8062,53.7543,53.7543,3500.0
2012-07-05 10:30:00,72.51,72.55,72.5,72.52,4000.0,53.7617,53.7914,53.7543,53.7692,4000.0
2012-07-05 10:35:00,72.53,72.54,72.52,72.53,3000.0,53.7766,53.784,53.7692,53.7766,3000.0
2012-07-05 10:40:00,72.53,72.55,72.52,72.54,2200.0,53.7766,53.7914,53.7692,53.784,2200.0
2012-07-05 10:45:00,72.54,72.55,72.51,72.51,6400.0,53.784,53.7914,53.7617,53.7617,6400.0
2012-07-05 10:50:00,72.5,72.54,72.5,72.51,9000.0,53.7543,53.784,53.7543,53.7617,9000.0
2012-07-05 10:55:00,72.51,72.52,72.5,72.52,8300.0,53.7617,53.7692,53.7543,53.7692,8300.0
2012-07-05 11:00:00,72.51,72.53,72.47,72.48,10700.0,53.7617,53.7766,53.7321,53.7395,10700.0
2012-07-05 11:05:00,72.48,72.48,72.39,72.39,9000.0,53.7395,53.7395,53.6728,53.6728,9000.0
2012-07-05 11:10:00,72.38,72.44,72.34,72.35,22800.0,53.6654,53.7098,53.6357,53.6431,22800.0
2012-07-05 11:15:00,72.34,72.35,72.3,72.31,7400.0,53.6357,53.6431,53.606,53.6135,7400.0
2012-07-05 11:20:00,72.31,72.32,72.27,72.29,20100.0,53.6135,53.6209,53.5838,53.5986,20100.0
2012-07-05 11:25:00,72.28,72.28,72.25,72.25,5500.0,53.5912,53.5912,53.569,53.569,5500.0
2012-07-05 11:30:00,72.25,72.26,72.23,72.23,5100.0,53.569,53.5764,53.5541,53.5541,5100.0
2012-07-05 11:35:00,72.23,72.23,72.17,72.18,6400.0,53.5541,53.5541,53.5097,53.5171,6400.0
2012-07-05 11:40:00,72.18,72.2,72.16,72.18,10100.0,53.5171,53.5319,53.5022,53.5171,10100.0
2012-07-05 11:45:00,72.19,72.22,72.18,72.22,7500.0,53.5245,53.5467,53.5171,53.5467,7500.0
2012-07-05 11:50:00,72.21,72.22,72.2,72.21,7100.0,53.5393,53.5467,53.5319,53.5393,7100.0
2012-07-05 11:55:00,72.22,72.24,72.19,72.22,16200.0,53.5467,53.5616,53.5245,53.5467,16200.0
2012-07-05 12:00:00,72.23,72.23,72.19,72.2,4000.0,53.5541,53.5541,53.5245,53.5319,4000.0
2012-07-05 12:05:00,72.21,72.22,72.2,72.21,5000.0,53.5393,53.5467,53.5319,53.5393,5000.0
2012-07-05 12:10:00,72.22,72.23,72.21,72.22,4600.0,53.5467,53.5541,53.5393,53.5467,4600.0
2012-07-05 12:15:00,72.21,72.21,72.2,72.2,6600.0,53.5393,53.5393,53.5319,53.5319,6600.0
2012-07-05 12:20:00,72.21,72.23,72.2,72.21,8600.0,53.5393,53.5541,53.5319,53.5393,8600.0
2012-07-05 12:25:00,72.21,72.23,72.2,72.22,4800.0,53.5393,53.5541,53.5319,53.5467,4800.0
2012-07-05 12:30:00,72.22,72.23,72.17,72.22,15100.0,53.5467,53.5541,53.5097,53.5467,15100.0
2012-07-05 12:35:00,72.21,72.22,72.2,72.21,4000.0,53.5393,53.5467,53.5319,53.5393,4000.0
2012-07-05 12:40:00,72.22,72.22,72.19,72.21,4800.0,53.5467,53.5467,53.5245,53.5393,4800.0
2012-07-05 12:45:00,72.2,72.22,72.19,72.22,4300.0,53.5319,53.5467,53.5245,53.5467,4300.0
2012-07-05 12:50:00,72.21,72.22,72.2,72.22,2700.0,53.5393,53.5467,53.5319,53.5467,2700.0
2012-07-05 12:55:00,72.23,72.24,72.19,72.2,12100.0,53.5541,53.5616,53.5245,53.5319,12100.0
2012-07-05 13:00:00,72.2,72.2,72.16,72.18,18900.0,53.5319,53.5319,53.5022,53.5171,18900.0
2012-07-05 13:05:00,72.17,72.23,72.17,72.22,5800.0,53.5097,53.5541,53.5097,53.5467,5800.0
2012-07-05 13:10:00,72.23,72.25,72.22,72.25,3600.0,53.5541,53.569,53.5467,53.569,3600.0
2012-07-05 13:15:00,72.25,72.25,72.2,72.21,3000.0,53.569,53.569,53.5319,53.5393,3000.0
2012-07-05 13:20:00,72.22,72.28,72.22,72.26,7700.0,53.5467,53.5912,53.5467,53.5764,7700.0
2012-07-05 13:25:00,72.25,72.27,72.25,72.26,2300.0,53.569,53.5838,53.569,53.5764,2300.0
2012-07-05 13:30:00,72.26,72.3,72.26,72.3,6500.0,53.5764,53.606,53.5764,53.606,6500.0
2012-07-05 13:35:00,72.3,72.33,72.29,72.32,9400.0,53.606,53.6283,53.5986,53.6209,9400.0
2012-07-05 13:40:00,72.32,72.34,72.31,72.34,3600.0,53.6209,53.6357,53.6135,53.6357,3600.0
2012-07-05 13:45:00,72.34,72.38,72.34,72.36,7300.0,53.6357,53.6654,53.6357,53.6505,7300.0
2012-07-05 13:50:00,72.37,72.39,72.37,72.37,2200.0,53.6579,53.6728,53.6579,53.6579,2200.0
2012-07-05 13:55:00,72.37,72.37,72.34,72.36,3300.0,53.6579,53.6579,53.6357,53.6505,3300.0
2012-07-05 14:00:00,72.34,72.35,72.33,72.34,2800.0,53.6357,53.6431,53.6283,53.6357,2800.0
2012-07-05 14:05:00,72.34,72.35,72.33,72.33,3600.0,53.6357,53.6431,53.6283,53.6283,3600.0
2012-07-05 14:10:00,72.33,72.33,72.27,72.28,2700.0,53.6283,53.6283,53.5838,53.5912,2700.0
2012-07-05 14:15:00,72.27,72.28,72.25,72.27,6500.0,53.5838,53.5912,53.569,53.5838,6500.0
2012-07-05 14:20:00,72.27,72.27,72.23,72.26,11800.0,53.5838,53.5838,53.5541,53.5764,11800.0
2012-07-05 14:25:00,72.26,72.26,72.24,72.25,5100.0,53.5764,53.5764,53.5616,53.569,5100.0
2012-07-05 14:30:00,72.24,72.25,72.22,72.22,4700.0,53.5616,53.569,53.5467,53.5467,4700.0
2012-07-05 14:35:00,72.22,72.24,72.21,72.24,4800.0,53.5467,53.5616,53.5393,53.5616,4800.0
2012-07-05 14:40:00,72.24,72.26,72.22,72.22,5200.0,53.5616,53.5764,53.5467,53.5467,5200.0
2012-07-05 14:45:00,72.23,72.26,72.23,72.26,6500.0,53.5541,53.5764,53.5541,53.5764,6500.0
2012-07-05 14:50:00,72.25,72.27,72.24,72.26,8000.0,53.569,53.5838,53.5616,53.5764,8000.0
2012-07-05 14:55:00,72.26,72.27,72.25,72.25,2800.0,53.5764,53.5838,53.569,53.569,2800.0
2012-07-05 15:00:00,72.25,72.25,72.22,72.24,11200.0,53.569,53.569,53.5467,53.5616,11200.0
2012-07-05 15:05:00,72.24,72.26,72.24,72.26,5600.0,53.5616,53.5764,53.5616,53.5764,5600.0
2012-07-05 15:10:00,72.26,72.27,72.25,72.26,5100.0,53.5764,53.5838,53.569,53.5764,5100.0
2012-07-05 15:15:00,72.25,72.28,72.25,72.26,9800.0,53.569,53.5912,53.569,53.5764,9800.0
2012-07-05 15:20:00,72.27,72.28,72.25,72.25,10300.0,53.5838,53.5912,53.569,53.569,10300.0
2012-07-05 15:25:00,72.26,72.27,72.26,72.27,6500.0,53.5764,53.5838,53.5764,53.5838,6500.0
2012-07-05 15:30:00,72.26,72.28,72.25,72.27,13300.0,53.5764,53.5912,53.569,53.5838,13300.0
2012-07-05 15:35:00,72.28,72.28,72.24,72.27,12400.0,53.5912,53.5912,53.5616,53.5838,12400.0
2012-07-05 15:40:00,72.27,72.29,72.25,72.27,23300.0,53.5838,53.5986,53.569,53.5838,23300.0
2012-07-05 15:45:00,72.27,72.29,72.21,72.24,46800.0,53.5838,53.5986,53.5393,53.5616,46800.0
2012-07-05 15:50:00,72.25,72.27,72.23,72.25,22000.0,53.569,53.5838,53.5541,53.569,22000.0
2012-07-05 15:55:00,72.26,72.27,72.2,72.22,57400.0,53.5764,53.5838,53.5319,53.5467,57400.0
2012-07-06 09:30:00,71.93,72.0,71.79,71.98,31600.0,53.3317,53.3836,53.2279,53.3688,31600.0
2012-07-06 09:35:00,71.96,72.17,71.96,72.14,41600.0,53.354,53.5097,53.354,53.4874,41600.0
2012-07-06 09:40:00,72.14,72.25,72.11,72.18,9400.0,53.4874,53.569,53.4652,53.5171,9400.0
2012-07-06 09:45:00,72.25,72.25,72.18,72.22,5400.0,53.569,53.569,53.5171,53.5467,5400.0
2012-07-06 09:50:00,72.22,72.24,72.21,72.21,4300.0,53.5467,53.5616,53.5393,53.5393,4300.0
2012-07-06 09:55:00,72.19,72.28,72.17,72.25,8300.0,53.5245,53.5912,53.5097,53.569,8300.0
2012-07-06 10:00:00,72.25,72.28,72.2,72.22,12100.0,53.569,53.5912,53.5319,53.5467,12100.0
2012-07-06 10:05:00,72.2,72.22,72.08,72.1,5900.0,53.5319,53.5467,53.4429,53.4578,5900.0
2012-07-06 10:10:00,72.1,72.18,72.08,72.16,7300.0,53.4578,53.5171,53.4429,53.5022,7300.0
2012-07-06 10:15:00,72.18,72.18,72.0,72.03,9500.0,53.5171,53.5171,53.3836,53.4059,9500.0
2012-07-06 10:20:00,72.03,72.04,71.97,71.98,5000.0,53.4059,53.4133,53.3614,53.3688,5000.0
2012-07-06 10:25:00,71.98,72.01,71.97,72.01,5100.0,53.3688,53.391,53.3614,53.391,5100.0
2012-07-06 10:30:00,72.01,72.12,72.01,72.12,7900.0,53.391,53.4726,53.391,53.4726,7900.0
2012-07-06 10:35:00,72.09,72.16,72.09,72.16,5400.0,53.4503,53.5022,53.4503,53.5022,5400.0
2012-07-06 10:40:00,72.16,72.32,72.16,72.3,24700.0,53.5022,53.6209,53.5022,53.606,24700.0
2012-07-06 10:45:00,72.31,72.31,72.25,72.28,9100.0,53.6135,53.6135,53.569,53.5912,9100.0
2012-07-06 10:50:00,72.25,72.34,72.23,72.32,22100.0,53.569,53.6357,53.5541,53.6209,22100.0
2012-07-06 10:55:00,72.33,72.41,72.31,72.36,25400.0,53.6283,53.6876,53.6135,53.6505,25400.0
2012-07-06 11:00:00,72.34,72.35,72.26,72.28,10900.0,53.6357,53.6431,53.5764,53.5912,10900.0
2012-07-06 11:05:00,72.27,72.29,72.22,72.24,2600.0,53.5838,53.5986,53.5467,53.5616,2600.0
2012-07-06 11:10:00,72.25,72.3,72.24,72.29,8300.0,53.569,53.606,53.5616,53.5986,8300.0
2012-07-06 11:15:00,72.29,72.31,72.24,72.31,1600.0,53.5986,53.6135,53.5616,53.6135,1600.0
2012-07-06 11:20:00,72.33,72.34,72.24,72.25,6200.0,53.6283,53.6357,53.5616,53.569,6200.0
2012-07-06 11:25:00,72.25,72.26,72.21,72.26,5200.0,53.569,53.5764,53.5393,53.5764,5200.0
2012-07-06 11:30:00,72.23,72.27,72.21,72.27,2400.0,53.5541,53.5838,53.5393,53.5838,2400.0
2012-07-06 11:35:00,72.27,72.29,72.24,72.29,2400.0,53.5838,53.5986,53.5616,53.5986,2400.0
2012-07-06 11:40:00,72.28,72.28,72.24,72.24,1700.0,53.5912,53.5912,53.5616,53.5616,1700.0
2012-07-06 11:45:00,72.23,72.29,72.23,72.27,2900.0,53.5541,53.5986,53.5541,53.5838,2900.0
2012-07-06 11:50:00,72.26,72.27,72.21,72.22,2800.0,53.5764,53.5838,53.5393,53.5467,2800.0
2012-07-06 11:55:00,72.2,72.22,72.18,72.2,5300.0,53.5319,53.5467,53.5171,53.5319,5300.0
2012-07-06 12:00:00,72.19,72.22,72.17,72.2,5300.0,53.5245,53.5467,53.5097,53.5319,5300.0
2012-07-06 12:05:00,72.21,72.24,72.2,72.24,1900.0,53.5393,53.5616,53.5319,53.5616,1900.0
2012-07-06 12:10:00,72.22,72.23,72.2,72.21,2600.0,53.5467,53.5541,53.5319,53.5393,2600.0
2012-07-06 12:15:00,72.2,72.26,72.2,72.26,4300.0,53.5319,53.5764,53.5319,53.5764,4300.0
2012-07-06 12:20:00,72.25,72.25,72.16,72.16,3200.0,53.569,53.569,53.5022,53.5022,3200.0
2012-07-06 12:25:00,72.16,72.2,72.14,72.19,4900.0,53.5022,53.5319,53.4874,53.5245,4900.0
2012-07-06 12:30:00,72.2,72.29,72.2,72.28,4100.0,53.5319,53.5986,53.5319,53.5912,4100.0
2012-07-06 12:35:00,72.29,72.3,72.27,72.27,3700.0,53.5986,53.606,53.5838,53.5838,3700.0
2012-07-06 12:40:00,72.27,72.34,72.26,72.34,6700.0,53.5838,53.6357,53.5764,53.6357,6700.0
2012-07-06 12:45:00,72.31,72.41,72.31,72.41,6200.0,53.6135,53.6876,53.6135,53.6876,6200.0
2012-07-06 12:50:00,72.41,72.47,72.39,72.46,8200.0,53.6876,53.7321,53.6728,53.7247,8200.0
2012-07-06 12:55:00,72.47,72.51,72.47,72.48,6400.0,53.7321,53.7617,53.7321,53.7395,6400.0
2012-07-06 13:00:00,72.49,72.49,72.45,72.45,2400.0,53.7469,53.7469,53.7173,53.7173,2400.0
2012-07-06 13:05:00,72.45,72.48,72.43,72.47,6500.0,53.7173,53.7395,53.7024,53.7321,6500.0
2012-07-06 13:10:00,72.47,72.5,72.43,72.45,4400.0,53.7321,53.7543,53.7024,53.7173,4400.0
2012-07-06 13:15:00,72.46,72.5,72.46,72.49,6800.0,53.7247,53.7543,53.7247,53.7469,6800.0
2012-07-06 13:20:00,72.47,72.47,72.41,72.42,2200.0,53.7321,53.7321,53.6876,53.695,2200.0
2012-07-06 13:25:00,72.42,72.44,72.37,72.37,8000.0,53.695,53.7098,53.6579,53.6579,8000.0
2012-07-06 13:30:00,72.37,72.38,72.35,72.37,3300.0,53.6579,53.6654,53.6431,53.6579,3300.0
2012-07-06 13:35:00,72.37,72.37,72.36,72.36,3100.0,53.6579,53.6579,53.6505,53.6505,3100.0
2012-07-06 13:40:00,72.37,72.37,72.33,72.33,6600.0,53.6579,53.6579,53.6283,53.6283,6600.0
2012-07-06 13:45:00,72.33,72.34,72.31,72.31,2800.0,53.6283,53.6357,53.6135,53.6135,2800.0
2012-07-06 13:50:00,72.31,72.4,72.31,72.38,19000.0,53.6135,53.6802,53.6135,53.6654,19000.0
2012-07-06 13:55:00,72.38,72.41,72.36,72.39,13100.0,53.6654,53.6876,53.6505,53.6728,13100.0
2012-07-06 14:00:00,72.4,72.41,72.39,72.41,15200.0,53.6802,53.6876,53.6728,53.6876,15200.0
2012-07-06 14:05:00,72.41,72.41,72.38,72.38,5200.0,53.6876,53.6876,53.6654,53.6654,5200.0
2012-07-06 14:10:00,72.37,72.41,72.37,72.4,8200.0,53.6579,53.6876,53.6579,53.6802,8200.0
2012-07-06 14:15:00,72.39,72.39,72.36,72.36,3900.0,53.6728,53.6728,53.6505,53.6505,3900.0
2012-07-06 14:20:00,72.36,72.38,72.33,72.36,6100.0,53.6505,53.6654,53.6283,53.6505,6100.0
2012-07-06 14:25:00,72.36,72.36,72.33,72.34,8200.0,53.6505,53.6505,53.6283,53.6357,8200.0
2012-07-06 14:30:00,72.34,72.4,72.34,72.35,11600.0,53.6357,53.6802,53.6357,53.6431,11600.0
2012-07-06 14:35:00,72.35,72.36,72.31,72.31,11100.0,53.6431,53.6505,53.6135,53.6135,11100.0
2012-07-06 14:40:00,72.32,72.33,72.29,72.29,15700.0,53.6209,53.6283,53.5986,53.5986,15700.0
2012-07-06 14:45:00,72.3,72.3,72.26,72.26,13200.0,53.606,53.606,53.5764,53.5764,13200.0
2012-07-06 14:50:00,72.27,72.27,72.25,72.27,16000.0,53.5838,53.5838,53.569,53.5838,16000.0
2012-07-06 14:55:00,72.27,72.28,72.25,72.27,21300.0,53.5838,53.5912,53.569,53.5838,21300.0
2012-07-06 15:00:00,72.26,72.26,72.21,72.21,6100.0,53.5764,53.5764,53.5393,53.5393,6100.0
2012-07-06 15:05:00,72.21,72.28,72.2,72.27,9000.0,53.5393,53.5912,53.5319,53.5838,9000.0
2012-07-06 15:10:00,72.27,72.27,72.23,72.27,5500.0,53.5838,53.5838,53.5541,53.5838,5500.0
2012-07-06 15:15:00,72.27,72.31,72.25,72.28,14800.0,53.5838,53.6135,53.569,53.5912,14800.0
2012-07-06 15:20:00,72.27,72.27,72.23,72.26,10100.0,53.5838,53.5838,53.5541,53.5764,10100.0
2012-07-06 15:25:00,72.25,72.26,72.2,72.26,30800.0,53.569,53.5764,53.5319,53.5764,30800.0
2012-07-06 15:30:00,72.26,72.33,72.26,72.33,16300.0,53.5764,53.6283,53.5764,53.6283,16300.0
2012-07-06 15:35:00,72.33,72.33,72.22,72.23,11800.0,53.6283,53.6283,53.5467,53.5541,11800.0
2012-07-06 15:40:00,72.25,72.34,72.24,72.3,10100.0,53.569,53.6357,53.5616,53.606,10100.0
2012-07-06 15:45:00,72.3,72.33,72.27,72.27,11800.0,53.606,53.6283,53.5838,53.5838,11800.0
2012-07-06 15:50:00,72.27,72.31,72.27,72.28,19100.0,53.5838,53.6135,53.5838,53.5912,19100.0
2012-07-06 15:55:00,72.28,72.3,72.23,72.23,47400.0,53.5912,53.606,53.5541,53.5541,47400.0
2012-07-09 09:30:00,72.19,72.43,72.19,72.27,11700.0,53.5245,53.7024,53.5245,53.5838,11700.0
2012-07-09 09:35:00,72.24,72.32,72.2,72.2,3800.0,53.5616,53.6209,53.5319,53.5319,3800.0
2012-07-09 09:40:00,72.25,72.31,72.23,72.26,6000.0,53.569,53.6135,53.5541,53.5764,6000.0
2012-07-09 09:45:00,72.25,72.3,72.24,72.27,1800.0,53.569,53.606,53.5616,53.5838,1800.0
2012-07-09 09:50:00,72.22,72.25,72.16,72.2,2500.0,53.5467,53.569,53.5022,53.5319,2500.0
2012-07-09 09:55:00,72.22,72.27,72.18,72.19,1900.0,53.5467,53.5838,53.5171,53.5245,1900.0
2012-07-09 10:00:00,72.21,72.22,72.16,72.21,4900.0,53.5393,53.5467,53.5022,53.5393,4900.0
2012-07-09 10:05:00,72.21,72.22,72.14,72.16,2900.0,53.5393,53.5467,53.4874,53.5022,2900.0
2012-07-09 10:10:00,72.17,72.21,72.08,72.08,4700.0,53.5097,53.5393,53.4429,53.4429,4700.0
2012-07-09 10:15:00,72.07,72.07,71.95,71.97,10600.0,53.4355,53.4355,53.3465,53.3614,10600.0
2012-07-09 10:20:00,71.95,71.95,71.9,71.94,4600.0,53.3465,53.3465,53.3095,53.3391,4600.0
2012-07-09 10:25:00,71.9,71.95,71.9,71.92,11800.0,53.3095,53.3465,53.3095,53.3243,11800.0
2012-07-09 10:30:00,71.94,71.95,71.91,71.93,10900.0,53.3391,53.3465,53.3169,53.3317,10900.0
2012-07-09 10:35:00,71.94,72.01,71.92,71.98,8400.0,53.3391,53.391,53.3243,53.3688,8400.0
2012-07-09 10:40:00,72.0,72.0,71.96,71.97,9000.0,53.3836,53.3836,53.354,53.3614,9000.0
2012-07-09 10:45:00,71.96,71.99,71.96,71.96,4500.0,53.354,53.3762,53.354,53.354,4500.0
2012-07-09 10:50:00,71.97,72.0,71.96,72.0,4300.0,53.3614,53.3836,53.354,53.3836,4300.0
2012-07-09 10:55:00,71.97,72.01,71.97,71.98,2500.0,53.3614,53.391,53.3614,53.3688,2500.0
2012-07-09 11:00:00,71.99,72.0,71.98,71.99,3600.0,53.3762,53.3836,53.3688,53.3762,3600.0
2012-07-09 11:05:00,72.0,72.0,71.95,71.95,3700.0,53.3836,53.3836,53.3465,53.3465,3700.0
2012-07-09 11:10:00,71.95,71.98,71.95,71.98,4200.0,53.3465,53.3688,53.3465,53.3688,4200.0
2012-07-09 11:15:00,71.98,72.0,71.97,71.98,3000.0,53.3688,53.3836,53.3614,53.3688,3000.0
2012-07-09 11:20:00,71.98,71.99,71.97,71.99,3400.0,53.3688,53.3762,53.3614,53.3762,3400.0
2012-07-09 11:25:00,71.98,71.99,71.96,71.97,4300.0,53.3688,53.3762,53.354,53.3614,4300.0
2012-07-09 11:30:00,71.97,71.98,71.96,71.98,9700.0,53.3614,53.3688,53.354,53.3688,9700.0
2012-07-09 11:35:00,71.98,71.99,71.96,71.98,7800.0,53.3688,53.3762,53.354,53.3688,7800.0
2012-07-09 11:40:00,71.98,71.99,71.95,71.98,6800.0,53.3688,53.3762,53.3465,53.3688,6800.0
2012-07-09 11:45:00,71.99,72.03,71.98,72.01,31600.0,53.3762,53.4059,53.3688,53.391,31600.0
2012-07-09 11:50:00,72.01,72.03,71.99,72.01,3300.0,53.391,53.4059,53.3762,53.391,3300.0
2012-07-09 11:55:00,72.0,72.02,71.99,72.02,9500.0,53.3836,53.3984,53.3762,53.3984,9500.0
2012-07-09 12:00:00,71.98,72.01,71.98,71.98,4000.0,53.3688,53.391,53.3688,53.3688,4000.0
2012-07-09 12:05:00,71.98,72.01,71.98,72.01,3100.0,53.3688,53.391,53.3688,53.391,3100.0
2012-07-09 12:10:00,71.98,72.01,71.98,72.01,4700.0,53.3688,53.391,53.3688,53.391,4700.0
2012-07-09 12:15:00,71.99,72.04,71.99,72.03,4300.0,53.3762,53.4133,53.3762,53.4059,4300.0
2012-07-09 12:20:00,72.02,72.06,71.99,72.01,5400.0,53.3984,53.4281,53.3762,53.391,5400.0
2012-07-09 12:25:00,72.02,72.02,71.99,71.99,2900.0,53.3984,53.3984,53.3762,53.3762,2900.0
2012-07-09 12:30:00,71.99,72.02,71.99,72.02,2000.0,53.3762,53.3984,53.3762,53.3984,2000.0
2012-07-09 12:35:00,72.02,72.06,72.01,72.01,2900.0,53.3984,53.4281,53.391,53.391,2900.0
2012-07-09 12:40:00,72.01,72.01,71.99,72.0,2200.0,53.391,53.391,53.3762,53.3836,2200.0
2012-07-09 12:45:00,71.99,72.03,71.99,72.0,22600.0,53.3762,53.4059,53.3762,53.3836,22600.0
2012-07-09 12:50:00,72.01,72.05,72.01,72.05,1400.0,53.391,53.4207,53.391,53.4207,1400.0
2012-07-09 12:55:00,72.05,72.06,72.02,72.02,4000.0,53.4207,53.4281,53.3984,53.3984,4000.0
2012-07-09 13:00:00,72.02,72.02,72.0,72.01,5000.0,53.3984,53.3984,53.3836,53.391,5000.0
2012-07-09 13:05:00,72.01,72.03,72.01,72.02,2000.0,53.391,53.4059,53.391,53.3984,2000.0
2012-07-09 13:10:00,72.03,72.04,72.02,72.03,3300.0,53.4059,53.4133,53.3984,53.4059,3300.0
2012-07-09 13:15:00,72.02,72.04,72.02,72.04,1000.0,53.3984,53.4133,53.3984,53.4133,1000.0
2012-07-09 13:20:00,72.03,72.07,72.03,72.05,11100.0,53.4059,53.4355,53.4059,53.4207,11100.0
2012-07-09 13:25:00,72.06,72.08,72.04,72.07,4700.0,53.4281,53.4429,53.4133,53.4355,4700.0
2012-07-09 13:30:00,72.08,72.13,72.07,72.13,6700.0,53.4429,53.48,53.4355,53.48,6700.0
2012-07-09 13:35:00,72.13,72.2,72.13,72.2,15700.0,53.48,53.5319,53.48,53.5319,15700.0
2012-07-09 13:40:00,72.2,72.26,72.2,72.21,6200.0,53.5319,53.5764,53.5319,53.5393,6200.0
2012-07-09 13:45:00,72.2,72.24,72.19,72.22,4700.0,53.5319,53.5616,53.5245,53.5467,4700.0
2012-07-09 13:50:00,72.22,72.24,72.22,72.23,2800.0,53.5467,53.5616,53.5467,53.5541,2800.0
2012-07-09 13:55:00,72.23,72.28,72.22,72.26,6400.0,53.5541,53.5912,53.5467,53.5764,6400.0
2012-07-09 14:00:00,72.25,72.26,72.24,72.24,4500.0,53.569,53.5764,53.5616,53.5616,4500.0
2012-07-09 14:05:00,72.24,72.27,72.24,72.27,2800.0,53.5616,53.5838,53.5616,53.5838,2800.0
2012-07-09 14:10:00,72.26,72.27,72.26,72.26,3600.0,53.5764,53.5838,53.5764,53.5764,3600.0
2012-07-09 14:15:00,72.26,72.27,72.23,72.24,3600.0,53.5764,53.5838,53.5541,53.5616,3600.0
2012-07-09 14:20:00,72.25,72.31,72.25,72.29,10100.0,53.569,53.6135,53.569,53.5986,10100.0
2012-07-09 14:25:00,72.3,72.3,72.24,72.29,14700.0,53.606,53.606,53.5616,53.5986,14700.0
2012-07-09 14:30:00,72.3,72.32,72.29,72.31,5900.0,53.606,53.6209,53.5986,53.6135,5900.0
2012-07-09 14:35:00,72.33,72.33,72.3,72.3,3800.0,53.6283,53.6283,53.606,53.606,3800.0
2012-07-09 14:40:00,72.3,72.3,72.24,72.24,6300.0,53.606,53.606,53.5616,53.5616,6300.0
2012-07-09 14:45:00,72.24,72.24,72.2,72.22,2400.0,53.5616,53.5616,53.5319,53.5467,2400.0
2012-07-09 14:50:00,72.22,72.3,72.22,72.28,3500.0,53.5467,53.606,53.5467,53.5912,3500.0
2012-07-09 14:55:00,72.28,72.31,72.28,72.31,7100.0,53.5912,53.6135,53.5912,53.6135,7100.0
2012-07-09 15:00:00,72.31,72.31,72.29,72.3,5800.0,53.6135,53.6135,53.5986,53.606,5800.0
2012-07-09 15:05:00,72.29,72.32,72.29,72.31,6500.0,53.5986,53.6209,53.5986,53.6135,6500.0
2012-07-09 15:10:00,72.31,72.31,72.31,72.31,1600.0,53.6135,53.6135,53.6135,53.6135,1600.0
2012-07-09 15:15:00,72.31,72.32,72.31,72.32,3800.0,53.6135,53.6209,53.6135,53.6209,3800.0
2012-07-09 15:20:00,72.32,72.32,72.29,72.3,11000.0,53.6209,53.6209,53.5986,53.606,11000.0
2012-07-09 15:25:00,72.31,72.36,72.3,72.35,10700.0,53.6135,53.6505,53.606,53.6431,10700.0
2012-07-09 15:30:00,72.35,72.37,72.33,72.36,8100.0,53.6431,53.6579,53.6283,53.6505,8100.0
2012-07-09 15:35:00,72.37,72.39,72.35,72.36,9200.0,53.6579,53.6728,53.6431,53.6505,9200.0
2012-07-09 15:40:00,72.35,72.42,72.34,72.4,16900.0,53.6431,53.695,53.6357,53.6802,16900.0
2012-07-09 15:45:00,72.41,72.48,72.41,72.45,14000.0,53.6876,53.7395,53.6876,53.7173,14000.0
2012-07-09 15:50:00,72.46,72.46,72.4,72.42,21900.0,53.7247,53.7247,53.6802,53.695,21900.0
2012-07-09 15:55:00,72.43,72.48,72.42,72.44,63400.0,53.7024,53.7395,53.695,53.7098,63400.0
2012-07-10 09:30:00,72.77,72.97,72.64,72.96,14900.0,53.9545,54.1028,53.8581,54.0954,14900.0
2012-07-10 09:35:00,72.93,72.95,72.52,72.52,9500.0,54.0732,54.088,53.7692,53.7692,9500.0
2012-07-10 09:40:00,72.56,72.57,72.47,72.51,11200.0,53.7988,53.8062,53.7321,53.7617,11200.0
2012-07-10 09:45:00,72.55,72.69,72.54,72.69,12800.0,53.7914,53.8952,53.784,53.8952,12800.0
2012-07-10 09:50:00,72.69,72.69,72.61,72.64,6700.0,53.8952,53.8952,53.8359,53.8581,6700.0
2012-07-10 09:55:00,72.65,72.7,72.61,72.65,6300.0,53.8656,53.9026,53.8359,53.8656,6300.0
2012-07-10 10:00:00,72.62,72.66,72.6,72.63,4700.0,53.8433,53.873,53.8285,53.8507,4700.0
2012-07-10 10:05:00,72.63,72.68,72.58,72.61,14000.0,53.8507,53.8878,53.8137,53.8359,14000.0
2012-07-10 10:10:00,72.58,72.61,72.55,72.61,6000.0,53.8137,53.8359,53.7914,53.8359,6000.0
2012-07-10 10:15:00,72.62,72.69,72.62,72.66,12700.0,53.8433,53.8952,53.8433,53.873,12700.0
2012-07-10 10:20:00,72.67,72.7,72.62,72.62,4400.0,53.8804,53.9026,53.8433,53.8433,4400.0
2012-07-10 10:25:00,72.61,72.61,72.57,72.61,4700.0,53.8359,53.8359,53.8062,53.8359,4700.0
2012-07-10 10:30:00,72.58,72.58,72.52,72.52,6500.0,53.8137,53.8137,53.7692,53.7692,6500.0
2012-07-10 10:35:00,72.52,72.56,72.5,72.54,11300.0,53.7692,53.7988,53.7543,53.784,11300.0
2012-07-10 10:40:00,72.52,72.52,72.49,72.5,1600.0,53.7692,53.7692,53.7469,53.7543,1600.0
2012-07-10 10:45:00,72.51,72.51,72.48,72.5,3100.0,53.7617,53.7617,53.7395,53.7543,3100.0
2012-07-10 10:50:00,72.47,72.48,72.43,72.44,20500.0,53.7321,53.7395,53.7024,53.7098,20500.0
2012-07-10 10:55:00,72.45,72.48,72.43,72.48,11100.0,53.7173,53.7395,53.7024,53.7395,11100.0
2012-07-10 11:00:00,72.49,72.51,72.46,72.47,114900.0,53.7469,53.7617,53.7247,53.7321,114900.0
2012-07-10 11:05:00,72.46,72.46,72.38,72.38,5500.0,53.7247,53.7247,53.6654,53.6654,5500.0
2012-07-10 11:10:00,72.39,72.39,72.34,72.34,5300.0,53.6728,53.6728,53.6357,53.6357,5300.0
2012-07-10 11:15:00,72.35,72.43,72.34,72.43,3900.0,53.6431,53.7024,53.6357,53.7024,3900.0
2012-07-10 11:20:00,72.41,72.48,72.41,72.48,3600.0,53.6876,53.7395,53.6876,53.7395,3600.0
2012-07-10 11:25:00,72.48,72.51,72.47,72.49,3200.0,53.7395,53.7617,53.7321,53.7469,3200.0
2012-07-10 11:30:00,72.5,72.5,72.42,72.44,4500.0,53.7543,53.7543,53.695,53.7098,4500.0
2012-07-10 11:35:00,72.42,72.45,72.39,72.44,30800.0,53.695,53.7173,53.6728,53.7098,30800.0
2012-07-10 11:40:00,72.44,72.5,72.44,72.5,2800.0,53.7098,53.7543,53.7098,53.7543,2800.0
2012-07-10 11:45:00,72.5,72.52,72.47,72.5,3300.0,53.7543,53.7692,53.7321,53.7543,3300.0
2012-07-10 11:50:00,72.5,72.5,72.47,72.48,4200.0,53.7543,53.7543,53.7321,53.7395,4200.0
2012-07-10 11:55:00,72.49,72.49,72.46,72.46,2200.0,53.7469,53.7469,53.7247,53.7247,2200.0
2012-07-10 12:00:00,72.45,72.47,72.42,72.43,7500.0,53.7173,53.7321,53.695,53.7024,7500.0
2012-07-10 12:05:00,72.43,72.43,72.41,72.41,2800.0,53.7024,53.7024,53.6876,53.6876,2800.0
2012-07-10 12:10:00,72.41,72.42,72.37,72.41,3400.0,53.6876,53.695,53.6579,53.6876,3400.0
2012-07-10 12:15:00,72.39,72.41,72.38,72.4,1200.0,53.6728,53.6876,53.6654,53.6802,1200.0
2012-07-10 12:20:00,72.4,72.42,72.4,72.42,2600.0,53.6802,53.695,53.6802,53.695,2600.0
2012-07-10 12:25:00,72.42,72.42,72.39,72.41,10700.0,53.695,53.695,53.6728,53.6876,10700.0
2012-07-10 12:30:00,72.41,72.42,72.39,72.42,3400.0,53.6876,53.695,53.6728,53.695,3400.0
2012-07-10 12:35:00,72.41,72.42,72.38,72.42,3700.0,53.6876,53.695,53.6654,53.695,3700.0
2012-07-10 12:40:00,72.41,72.42,72.39,72.4,2700.0,53.6876,53.695,53.6728,53.6802,2700.0
2012-07-10 12:45:00,72.41,72.43,72.4,72.41,3600.0,53.6876,53.7024,53.6802,53.6876,3600.0
2012-07-10 12:50:00,72.41,72.42,72.39,72.39,2700.0,53.6876,53.695,53.6728,53.6728,2700.0
2012-07-10 12:55:00,72.39,72.42,72.39,72.42,4100.0,53.6728,53.695,53.6728,53.695,4100.0
2012-07-10 13:00:00,72.41,72.42,72.41,72.42,2300.0,53.6876,53.695,53.6876,53.695,2300.0
2012-07-10 13:05:00,72.42,72.43,72.41,72.41,5900.0,53.695,53.7024,53.6876,53.6876,5900.0
2012-07-10 13:10:00,72.42,72.43,72.4,72.42,111900.0,53.695,53.7024,53.6802,53.695,111900.0
2012-07-10 13:15:00,72.42,72.44,72.42,72.42,4500.0,53.695,53.7098,53.695,53.695,4500.0
2012-07-10 13:20:00,72.43,72.43,72.37,72.39,9300.0,53.7024,53.7024,53.6579,53.6728,9300.0
2012-07-10 13:25:00,72.38,72.43,72.37,72.43,5800.0,53.6654,53.7024,53.6579,53.7024,5800.0
2012-07-10 13:30:00,72.43,72.43,72.38,72.4,8700.0,53.7024,53.7024,53.6654,53.6802,8700.0
2012-07-10 13:35:00,72.41,72.42,72.39,72.41,7400.0,53.6876,53.695,53.6728,53.6876,7400.0
2012-07-10 13:40:00,72.4,72.4,72.36,72.36,3700.0,53.6802,53.6802,53.6505,53.6505,3700.0
2012-07-10 13:45:00,72.36,72.37,72.28,72.29,5900.0,53.6505,53.6579,53.5912,53.5986,5900.0
2012-07-10 13:50:00,72.29,72.38,72.29,72.38,4300.0,53.5986,53.6654,53.5986,53.6654,4300.0
2012-07-10 13:55:00,72.4,72.42,72.39,72.41,6900.0,53.6802,53.695,53.6728,53.6876,6900.0
2012-07-10 14:00:00,72.41,72.43,72.38,72.38,8000.0,53.6876,53.7024,53.6654,53.6654,8000.0
2012-07-10 14:05:00,72.39,72.41,72.39,72.41,10000.0,53.6728,53.6876,53.6728,53.6876,10000.0
2012-07-10 14:10:00,72.41,72.44,72.39,72.44,7100.0,53.6876,53.7098,53.6728,53.7098,7100.0
2012-07-10 14:15:00,72.45,72.47,72.39,72.39,7800.0,53.7173,53.7321,53.6728,53.6728,7800.0
2012-07-10 14:20:00,72.39,72.41,72.33,72.33,4900.0,53.6728,53.6876,53.6283,53.6283,4900.0
2012-07-10 14:25:00,72.32,72.36,72.32,72.34,4400.0,53.6209,53.6505,53.6209,53.6357,4400.0
2012-07-10 14:30:00,72.33,72.34,72.24,72.26,7600.0,53.6283,53.6357,53.5616,53.5764,7600.0
2012-07-10 14:35:00,72.27,72.33,72.27,72.33,4200.0,53.5838,53.6283,53.5838,53.6283,4200.0
2012-07-10 14:40:00,72.33,72.36,72.31,72.31,5900.0,53.6283,53.6505,53.6135,53.6135,5900.0
2012-07-10 14:45:00,72.31,72.33,72.3,72.3,4300.0,53.6135,53.6283,53.606,53.606,4300.0
2012-07-10 14:50:00,72.3,72.31,72.27,72.29,8700.0,53.606,53.6135,53.5838,53.5986,8700.0
2012-07-10 14:55:00,72.29,72.29,72.27,72.28,4500.0,53.5986,53.5986,53.5838,53.5912,4500.0
2012-07-10 15:00:00,72.28,72.34,72.28,72.34,8800.0,53.5912,53.6357,53.5912,53.6357,8800.0
2012-07-10 15:05:00,72.35,72.38,72.32,72.32,12200.0,53.6431,53.6654,53.6209,53.6209,12200.0
2012-07-10 15:10:00,72.32,72.32,72.25,72.25,8500.0,53.6209,53.6209,53.569,53.569,8500.0
2012-07-10 15:15:00,72.26,72.27,72.24,72.26,10000.0,53.5764,53.5838,53.5616,53.5764,10000.0
2012-07-10 15:20:00,72.27,72.31,72.25,72.31,28400.0,53.5838,53.6135,53.569,53.6135,28400.0
2012-07-10 15:25:00,72.3,72.32,72.18,72.2,38200.0,53.606,53.6209,53.5171,53.5319,38200.0
2012-07-10 15:30:00,72.2,72.2,72.14,72.16,16100.0,53.5319,53.5319,53.4874,53.5022,16100.0
2012-07-10 15:35:00,72.16,72.16,72.1,72.13,30200.0,53.5022,53.5022,53.4578,53.48,30200.0
2012-07-10 15:40:00,72.13,72.13,72.06,72.12,49900.0,53.48,53.48,53.4281,53.4726,49900.0
2012-07-10 15:45:00,72.12,72.18,72.12,72.12,31500.0,53.4726,53.5171,53.4726,53.4726,31500.0
2012-07-10 15:50:00,72.13,72.18,72.12,72.17,60700.0,53.48,53.5171,53.4726,53.5097,60700.0
2012-07-10 15:55:00,72.17,72.24,72.17,72.23,41600.0,53.5097,53.5616,53.5097,53.5541,41600.0
2012-07-11 09:30:00,72.41,72.42,72.13,72.19,11600.0,53.6876,53.695,53.48,53.5245,11600.0
2012-07-11 09:35:00,72.19,72.24,72.07,72.14,16300.0,53.5245,53.5616,53.4355,53.4874,16300.0
2012-07-11 09:40:00,72.13,72.16,72.0,72.06,10200.0,53.48,53.5022,53.3836,53.4281,10200.0
2012-07-11 09:45:00,72.06,72.17,72.02,72.05,9600.0,53.4281,53.5097,53.3984,53.4207,9600.0
2012-07-11 09:50:00,72.07,72.14,72.07,72.09,6300.0,53.4355,53.4874,53.4355,53.4503,6300.0
2012-07-11 09:55:00,72.1,72.15,72.06,72.1,7100.0,53.4578,53.4948,53.4281,53.4578,7100.0
2012-07-11 10:00:00,72.11,72.16,72.07,72.09,7500.0,53.4652,53.5022,53.4355,53.4503,7500.0
2012-07-11 10:05:00,72.1,72.14,72.08,72.09,11200.0,53.4578,53.4874,53.4429,53.4503,11200.0
2012-07-11 10:10:00,72.09,72.17,72.09,72.15,6800.0,53.4503,53.5097,53.4503,53.4948,6800.0
2012-07-11 10:15:00,72.14,72.15,72.11,72.12,5000.0,53.4874,53.4948,53.4652,53.4726,5000.0
2012-07-11 10:20:00,72.12,72.12,72.05,72.05,6800.0,53.4726,53.4726,53.4207,53.4207,6800.0
2012-07-11 10:25:00,72.05,72.11,72.01,72.09,10600.0,53.4207,53.4652,53.391,53.4503,10600.0
2012-07-11 10:30:00,72.1,72.18,72.1,72.16,10800.0,53.4578,53.5171,53.4578,53.5022,10800.0
2012-07-11 10:35:00,72.15,72.17,72.12,72.12,5900.0,53.4948,53.5097,53.4726,53.4726,5900.0
2012-07-11 10:40:00,72.12,72.12,72.02,72.04,5700.0,53.4726,53.4726,53.3984,53.4133,5700.0
2012-07-11 10:45:00,72.03,72.13,71.99,72.13,6700.0,53.4059,53.48,53.3762,53.48,6700.0
2012-07-11 10:50:00,72.12,72.17,72.12,72.17,3400.0,53.4726,53.5097,53.4726,53.5097,3400.0
2012-07-11 10:55:00,72.16,72.18,72.02,72.17,32800.0,53.5022,53.5171,53.3984,53.5097,32800.0
2012-07-11 11:00:00,72.17,72.18,72.14,72.17,5600.0,53.5097,53.5171,53.4874,53.5097,5600.0
2012-07-11 11:05:00,72.18,72.19,72.14,72.14,5100.0,53.5171,53.5245,53.4874,53.4874,5100.0
2012-07-11 11:10:00,72.14,72.21,72.12,72.19,10700.0,53.4874,53.5393,53.4726,53.5245,10700.0
2012-07-11 11:15:00,72.18,72.21,72.16,72.21,16600.0,53.5171,53.5393,53.5022,53.5393,16600.0
2012-07-11 11:20:00,72.21,72.27,72.21,72.26,18200.0,53.5393,53.5838,53.5393,53.5764,18200.0
2012-07-11 11:25:00,72.26,72.33,72.26,72.3,6600.0,53.5764,53.6283,53.5764,53.606,6600.0
2012-07-11 11:30:00,72.31,72.36,72.3,72.31,4700.0,53.6135,53.6505,53.606,53.6135,4700.0
2012-07-11 11:35:00,72.31,72.35,72.28,72.28,3000.0,53.6135,53.6431,53.5912,53.5912,3000.0
2012-07-11 11:40:00,72.28,72.3,72.24,72.26,2900.0,53.5912,53.606,53.5616,53.5764,2900.0
2012-07-11 11:45:00,72.26,72.29,72.24,72.24,4300.0,53.5764,53.5986,53.5616,53.5616,4300.0
2012-07-11 11:50:00,72.24,72.27,72.22,72.22,3400.0,53.5616,53.5838,53.5467,53.5467,3400.0
2012-07-11 11:55:00,72.24,72.25,72.02,72.05,52900.0,53.5616,53.569,53.3984,53.4207,52900.0
2012-07-11 12:00:00,72.05,72.12,72.02,72.06,37800.0,53.4207,53.4726,53.3984,53.4281,37800.0
2012-07-11 12:05:00,72.06,72.07,71.99,71.99,5200.0,53.4281,53.4355,53.3762,53.3762,5200.0
2012-07-11 12:10:00,71.99,72.04,71.99,72.01,3900.0,53.3762,53.4133,53.3762,53.391,3900.0
2012-07-11 12:15:00,71.99,72.0,71.93,71.97,8600.0,53.3762,53.3836,53.3317,53.3614,8600.0
2012-07-11 12:20:00,71.94,71.97,71.93,71.94,6800.0,53.3391,53.3614,53.3317,53.3391,6800.0
2012-07-11 12:25:00,71.93,71.96,71.93,71.94,5200.0,53.3317,53.354,53.3317,53.3391,5200.0
2012-07-11 12:30:00,71.94,71.96,71.93,71.95,5600.0,53.3391,53.354,53.3317,53.3465,5600.0
2012-07-11 12:35:00,71.95,71.98,71.93,71.96,6400.0,53.3465,53.3688,53.3317,53.354,6400.0
2012-07-11 12:40:00,71.96,72.04,71.96,72.03,7900.0,53.354,53.4133,53.354,53.4059,7900.0
2012-07-11 12:45:00,71.99,72.03,71.99,72.0,3900.0,53.3762,53.4059,53.3762,53.3836,3900.0
2012-07-11 12:50:00,72.01,72.01,71.96,71.96,4100.0,53.391,53.391,53.354,53.354,4100.0
2012-07-11 12:55:00,71.96,72.0,71.92,72.0,8300.0,53.354,53.3836,53.3243,53.3836,8300.0
2012-07-11 13:00:00,72.01,72.03,71.95,71.95,6400.0,53.391,53.4059,53.3465,53.3465,6400.0
2012-07-11 13:05:00,71.95,71.99,71.95,71.98,3100.0,53.3465,53.3762,53.3465,53.3688,3100.0
2012-07-11 13:10:00,71.97,72.0,71.95,71.96,5800.0,53.3614,53.3836,53.3465,53.354,5800.0
2012-07-11 13:15:00,71.96,71.97,71.91,71.92,4900.0,53.354,53.3614,53.3169,53.3243,4900.0
2012-07-11 13:20:00,71.91,71.97,71.91,71.95,5400.0,53.3169,53.3614,53.3169,53.3465,5400.0
2012-07-11 13:25:00,71.95,71.97,71.91,71.95,11700.0,53.3465,53.3614,53.3169,53.3465,11700.0
2012-07-11 13:30:00,71.96,71.97,71.94,71.97,4500.0,53.354,53.3614,53.3391,53.3614,4500.0
2012-07-11 13:35:00,71.96,71.98,71.92,71.97,12100.0,53.354,53.3688,53.3243,53.3614,12100.0
2012-07-11 13:40:00,71.96,71.99,71.96,71.98,3900.0,53.354,53.3762,53.354,53.3688,3900.0
2012-07-11 13:45:00,71.98,71.99,71.94,71.98,10300.0,53.3688,53.3762,53.3391,53.3688,10300.0
2012-07-11 13:50:00,71.99,72.02,71.98,72.01,5500.0,53.3762,53.3984,53.3688,53.391,5500.0
2012-07-11 13:55:00,72.02,72.02,71.97,71.99,13900.0,53.3984,53.3984,53.3614,53.3762,13900.0
2012-07-11 14:00:00,72.0,72.02,71.89,71.9,13200.0,53.3836,53.3984,53.3021,53.3095,13200.0
2012-07-11 14:05:00,71.89,71.9,71.79,71.81,8500.0,53.3021,53.3095,53.2279,53.2427,8500.0
2012-07-11 14:10:00,71.81,71.83,71.79,71.81,7800.0,53.2427,53.2576,53.2279,53.2427,7800.0
2012-07-11 14:15:00,71.81,71.84,71.76,71.79,8800.0,53.2427,53.265,53.2057,53.2279,8800.0
2012-07-11 14:20:00,71.78,71.83,71.76,71.76,11900.0,53.2205,53.2576,53.2057,53.2057,11900.0
2012-07-11 14:25:00,71.75,71.75,71.69,71.69,9200.0,53.1983,53.1983,53.1538,53.1538,9200.0
2012-07-11 14:30:00,71.69,71.7,71.65,71.69,12300.0,53.1538,53.1612,53.1241,53.1538,12300.0
2012-07-11 14:35:00,71.69,71.71,71.67,71.69,7800.0,53.1538,53.1686,53.1389,53.1538,7800.0
2012-07-11 14:40:00,71.69,71.71,71.68,71.71,6500.0,53.1538,53.1686,53.1464,53.1686,6500.0
2012-07-11 14:45:00,71.71,71.73,71.67,71.71,7000.0,53.1686,53.1834,53.1389,53.1686,7000.0
2012-07-11 14:50:00,71.71,71.74,71.69,71.69,11200.0,53.1686,53.1908,53.1538,53.1538,11200.0
2012-07-11 14:55:00,71.7,71.72,71.7,71.7,5400.0,53.1612,53.176,53.1612,53.1612,5400.0
2012-07-11 15:00:00,71.7,71.76,71.69,71.73,20200.0,53.1612,53.2057,53.1538,53.1834,20200.0
2012-07-11 15:05:00,71.74,71.85,71.69,71.84,51900.0,53.1908,53.2724,53.1538,53.265,51900.0
2012-07-11 15:10:00,71.85,71.86,71.82,71.85,8300.0,53.2724,53.2798,53.2502,53.2724,8300.0
2012-07-11 15:15:00,71.85,71.87,71.8,71.85,6900.0,53.2724,53.2872,53.2353,53.2724,6900.0
2012-07-11 15:20:00,71.86,71.87,71.84,71.86,6000.0,53.2798,53.2872,53.265,53.2798,6000.0
2012-07-11 15:25:00,71.87,71.88,71.77,71.86,8600.0,53.2872,53.2946,53.2131,53.2798,8600.0
2012-07-11 15:30:00,71.86,71.9,71.83,71.85,13300.0,53.2798,53.3095,53.2576,53.2724,13300.0
2012-07-11 15:35:00,71.85,71.88,71.8,71.88,9600.0,53.2724,53.2946,53.2353,53.2946,9600.0
2012-07-11 15:40:00,71.89,71.97,71.89,71.93,12600.0,53.3021,53.3614,53.3021,53.3317,12600.0
2012-07-11 15:45:00,71.94,72.07,71.94,72.05,19900.0,53.3391,53.4355,53.3391,53.4207,19900.0
2012-07-11 15:50:00,72.06,72.07,71.99,72.04,34500.0,53.4281,53.4355,53.3762,53.4133,34500.0
2012-07-11 15:55:00,72.04,72.06,71.95,71.95,34500.0,53.4133,53.4281,53.3465,53.3465,34500.0
2012-07-12 09:30:00,71.77,72.02,71.76,71.81,15700.0,53.2131,53.3984,53.2057,53.2427,15700.0
2012-07-12 09:35:00,71.78,71.81,71.53,71.56,8300.0,53.2205,53.2427,53.0351,53.0574,8300.0
2012-07-12 09:40:00,71.54,71.54,71.46,71.51,10300.0,53.0426,53.0426,52.9832,53.0203,10300.0
2012-07-12 09:45:00,71.53,71.61,71.52,71.53,7200.0,53.0351,53.0945,53.0277,53.0351,7200.0
2012-07-12 09:50:00,71.53,71.55,71.43,71.52,7200.0,53.0351,53.05,52.961,53.0277,7200.0
2012-07-12 09:55:00,71.52,71.56,71.51,71.54,7500.0,53.0277,53.0574,53.0203,53.0426,7500.0
2012-07-12 10:00:00,71.51,71.51,71.39,71.42,7300.0,53.0203,53.0203,52.9313,52.9536,7300.0
2012-07-12 10:05:00,71.42,71.45,71.35,71.36,6200.0,52.9536,52.9758,52.9017,52.9091,6200.0
2012-07-12 10:10:00,71.35,71.51,71.35,71.49,12600.0,52.9017,53.0203,52.9017,53.0055,12600.0
2012-07-12 10:15:00,71.48,71.51,71.46,71.48,22800.0,52.9981,53.0203,52.9832,52.9981,22800.0
2012-07-12 10:20:00,71.49,71.51,71.44,71.46,13200.0,53.0055,53.0203,52.9684,52.9832,13200.0
2012-07-12 10:25:00,71.47,71.49,71.44,71.44,8900.0,52.9907,53.0055,52.9684,52.9684,8900.0
2012-07-12 10:30:00,71.44,71.5,71.43,71.43,10400.0,52.9684,53.0129,52.961,52.961,10400.0
2012-07-12 10:35:00,71.45,71.47,71.37,71.37,15700.0,52.9758,52.9907,52.9165,52.9165,15700.0
2012-07-12 10:40:00,71.37,71.42,71.36,71.39,7600.0,52.9165,52.9536,52.9091,52.9313,7600.0
2012-07-12 10:45:00,71.38,71.38,71.32,71.33,8800.0,52.9239,52.9239,52.8794,52.8869,8800.0
2012-07-12 10:50:00,71.33,71.33,71.28,71.29,7100.0,52.8869,52.8869,52.8498,52.8572,7100.0
2012-07-12 10:55:00,71.29,71.45,71.29,71.45,5700.0,52.8572,52.9758,52.8572,52.9758,5700.0
2012-07-12 11:00:00,71.45,71.49,71.44,71.48,7500.0,52.9758,53.0055,52.9684,52.9981,7500.0
2012-07-12 11:05:00,71.47,71.52,71.45,71.51,17300.0,52.9907,53.0277,52.9758,53.0203,17300.0
2012-07-12 11:10:00,71.5,71.59,71.5,71.57,17900.0,53.0129,53.0796,53.0129,53.0648,17900.0
2012-07-12 11:15:00,71.57,71.64,71.57,71.63,11100.0,53.0648,53.1167,53.0648,53.1093,11100.0
2012-07-12 11:20:00,71.63,71.65,71.56,71.57,6100.0,53.1093,53.1241,53.0574,53.0648,6100.0
2012-07-12 11:25:00,71.59,71.63,71.56,71.56,8700.0,53.0796,53.1093,53.0574,53.0574,8700.0
2012-07-12 11:30:00,71.56,71.6,71.56,71.59,4200.0,53.0574,53.087,53.0574,53.0796,4200.0
2012-07-12 11:35:00,71.58,71.58,71.52,71.53,4900.0,53.0722,53.0722,53.0277,53.0351,4900.0
2012-07-12 11:40:00,71.53,71.56,71.53,71.55,4200.0,53.0351,53.0574,53.0351,53.05,4200.0
2012-07-12 11:45:00,71.56,71.57,71.52,71.53,12800.0,53.0574,53.0648,53.0277,53.0351,12800.0
2012-07-12 11:50:00,71.53,71.56,71.47,71.5,22400.0,53.0351,53.0574,52.9907,53.0129,22400.0
2012-07-12 11:55:00,71.49,71.54,71.49,71.5,11600.0,53.0055,53.0426,53.0055,53.0129,11600.0
2012-07-12 12:00:00,71.51,71.52,71.48,71.48,14200.0,53.0203,53.0277,52.9981,52.9981,14200.0
2012-07-12 12:05:00,71.48,71.49,71.44,71.45,5000.0,52.9981,53.0055,52.9684,52.9758,5000.0
2012-07-12 12:10:00,71.44,71.47,71.44,71.46,2100.0,52.9684,52.9907,52.9684,52.9832,2100.0
2012-07-12 12:15:00,71.45,71.51,71.45,71.48,4200.0,52.9758,53.0203,52.9758,52.9981,4200.0
2012-07-12 12:20:00,71.47,71.5,71.46,71.46,4300.0,52.9907,53.0129,52.9832,52.9832,4300.0
2012-07-12 12:25:00,71.48,71.48,71.4,71.42,5500.0,52.9981,52.9981,52.9388,52.9536,5500.0
2012-07-12 12:30:00,71.43,71.45,71.4,71.41,16100.0,52.961,52.9758,52.9388,52.9462,16100.0
2012-07-12 12:35:00,71.4,71.46,71.4,71.41,33500.0,52.9388,52.9832,52.9388,52.9462,33500.0
2012-07-12 12:40:00,71.41,71.42,71.4,71.41,4200.0,52.9462,52.9536,52.9388,52.9462,4200.0
2012-07-12 12:45:00,71.4,71.5,71.4,71.5,11200.0,52.9388,53.0129,52.9388,53.0129,11200.0
2012-07-12 12:50:00,71.5,71.53,71.48,71.52,5200.0,53.0129,53.0351,52.9981,53.0277,5200.0
2012-07-12 12:55:00,71.52,71.54,71.5,71.5,12700.0,53.0277,53.0426,53.0129,53.0129,12700.0
2012-07-12 13:00:00,71.51,71.53,71.48,71.48,4700.0,53.0203,53.0351,52.9981,52.9981,4700.0
2012-07-12 13:05:00,71.48,71.57,71.47,71.53,10600.0,52.9981,53.0648,52.9907,53.0351,10600.0
2012-07-12 13:10:00,71.55,71.62,71.55,71.58,4600.0,53.05,53.1019,53.05,53.0722,4600.0
2012-07-12 13:15:00,71.59,71.6,71.57,71.6,4000.0,53.0796,53.087,53.0648,53.087,4000.0
2012-07-12 13:20:00,71.59,71.7,71.57,71.58,13000.0,53.0796,53.1612,53.0648,53.0722,13000.0
2012-07-12 13:25:00,71.59,71.66,71.57,71.6,6100.0,53.0796,53.1315,53.0648,53.087,6100.0
2012-07-12 13:30:00,71.59,71.71,71.59,71.7,10900.0,53.0796,53.1686,53.0796,53.1612,10900.0
2012-07-12 13:35:00,71.71,71.76,71.71,71.75,7300.0,53.1686,53.2057,53.1686,53.1983,7300.0
2012-07-12 13:40:00,71.75,71.79,71.7,71.78,15600.0,53.1983,53.2279,53.1612,53.2205,15600.0
2012-07-12 13:45:00,71.78,71.84,71.78,71.81,6500.0,53.2205,53.265,53.2205,53.2427,6500.0
2012-07-12 13:50:00,71.81,71.82,71.79,71.8,5400.0,53.2427,53.2502,53.2279,53.2353,5400.0
2012-07-12 13:55:00,71.79,71.79,71.67,71.67,8800.0,53.2279,53.2279,53.1389,53.1389,8800.0
2012-07-12 14:00:00,71.67,71.71,71.65,71.67,4600.0,53.1389,53.1686,53.1241,53.1389,4600.0
2012-07-12 14:05:00,71.69,71.78,71.69,71.71,8600.0,53.1538,53.2205,53.1538,53.1686,8600.0
2012-07-12 14:10:00,71.72,71.75,71.67,71.68,6100.0,53.176,53.1983,53.1389,53.1464,6100.0
2012-07-12 14:15:00,71.67,71.67,71.62,71.64,6900.0,53.1389,53.1389,53.1019,53.1167,6900.0
2012-07-12 14:20:00,71.65,71.72,71.64,71.72,5500.0,53.1241,53.176,53.1167,53.176,5500.0
2012-07-12 14:25:00,71.72,71.79,71.72,71.76,8100.0,53.176,53.2279,53.176,53.2057,8100.0
2012-07-12 14:30:00,71.78,71.87,71.78,71.84,5500.0,53.2205,53.2872,53.2205,53.265,5500.0
2012-07-12 14:35:00,71.84,71.87,71.82,71.84,9000.0,53.265,53.2872,53.2502,53.265,9000.0
2012-07-12 14:40:00,71.85,71.94,71.85,71.93,14300.0,53.2724,53.3391,53.2724,53.3317,14300.0
2012-07-12 14:45:00,71.93,71.94,71.89,71.94,10400.0,53.3317,53.3391,53.3021,53.3391,10400.0
2012-07-12 14:50:00,71.94,72.01,71.94,72.0,12300.0,53.3391,53.391,53.3391,53.3836,12300.0
2012-07-12 14:55:00,71.98,72.06,71.98,72.06,12300.0,53.3688,53.4281,53.3688,53.4281,12300.0
2012-07-12 15:00:00,72.06,72.12,72.04,72.11,22300.0,53.4281,53.4726,53.4133,53.4652,22300.0
2012-07-12 15:05:00,72.11,72.14,72.1,72.12,17400.0,53.4652,53.4874,53.4578,53.4726,17400.0
2012-07-12 15:10:00,72.12,72.18,72.12,72.14,23700.0,53.4726,53.5171,53.4726,53.4874,23700.0
2012-07-12 15:15:00,72.14,72.17,72.09,72.11,14100.0,53.4874,53.5097,53.4503,53.4652,14100.0
2012-07-12 15:20:00,72.11,72.15,72.08,72.15,15400.0,53.4652,53.4948,53.4429,53.4948,15400.0
2012-07-12 15:25:00,72.15,72.19,72.13,72.14,19700.0,53.4948,53.5245,53.48,53.4874,19700.0
2012-07-12 15:30:00,72.14,72.2,72.13,72.17,21500.0,53.4874,53.5319,53.48,53.5097,21500.0
2012-07-12 15:35:00,72.17,72.18,72.11,72.12,15600.0,53.5097,53.5171,53.4652,53.4726,15600.0
2012-07-12 15:40:00,72.1,72.2,72.1,72.12,17500.0,53.4578,53.5319,53.4578,53.4726,17500.0
2012-07-12 15:45:00,72.13,72.16,72.03,72.09,42100.0,53.48,53.5022,53.4059,53.4503,42100.0
2012-07-12 15:50:00,72.08,72.08,71.93,71.97,41900.0,53.4429,53.4429,53.3317,53.3614,41900.0
2012-07-12 15:55:00,71.96,72.01,71.92,71.98,46500.0,53.354,53.391,53.3243,53.3688,46500.0
2012-07-13 09:30:00,71.97,72.32,71.9,72.04,18700.0,53.3614,53.6209,53.3095,53.4133,18700.0
2012-07-13 09:35:00,72.03,72.06,71.94,72.04,19200.0,53.4059,53.4281,53.3391,53.4133,19200.0
2012-07-13 09:40:00,72.01,72.17,72.01,72.16,4700.0,53.391,53.5097,53.391,53.5022,4700.0
2012-07-13 09:45:00,72.19,72.23,72.19,72.2,2400.0,53.5245,53.5541,53.5245,53.5319,2400.0
2012-07-13 09:50:00,72.23,72.26,72.16,72.2,9800.0,53.5541,53.5764,53.5022,53.5319,9800.0
2012-07-13 09:55:00,72.19,72.21,72.09,72.11,13000.0,53.5245,53.5393,53.4503,53.4652,13000.0
2012-07-13 10:00:00,72.13,72.28,72.13,72.27,7400.0,53.48,53.5912,53.48,53.5838,7400.0
2012-07-13 10:05:00,72.26,72.42,72.26,72.33,12700.0,53.5764,53.695,53.5764,53.6283,12700.0
2012-07-13 10:10:00,72.36,72.44,72.36,72.44,6000.0,53.6505,53.7098,53.6505,53.7098,6000.0
2012-07-13 10:15:00,72.44,72.46,72.39,72.4,6800.0,53.7098,53.7247,53.6728,53.6802,6800.0
2012-07-13 10:20:00,72.4,72.4,72.36,72.38,2700.0,53.6802,53.6802,53.6505,53.6654,2700.0
2012-07-13 10:25:00,72.36,72.42,72.36,72.41,2700.0,53.6505,53.695,53.6505,53.6876,2700.0
2012-07-13 10:30:00,72.41,72.42,72.27,72.34,57600.0,53.6876,53.695,53.5838,53.6357,57600.0
2012-07-13 10:35:00,72.35,72.35,72.28,72.29,3300.0,53.6431,53.6431,53.5912,53.5986,3300.0
2012-07-13 10:40:00,72.29,72.3,72.26,72.26,2200.0,53.5986,53.606,53.5764,53.5764,2200.0
2012-07-13 10:45:00,72.25,72.27,72.22,72.25,3900.0,53.569,53.5838,53.5467,53.569,3900.0
2012-07-13 10:50:00,72.27,72.27,72.24,72.25,3200.0,53.5838,53.5838,53.5616,53.569,3200.0
2012-07-13 10:55:00,72.26,72.33,72.24,72.33,3900.0,53.5764,53.6283,53.5616,53.6283,3900.0
2012-07-13 11:00:00,72.32,72.34,72.28,72.32,5200.0,53.6209,53.6357,53.5912,53.6209,5200.0
2012-07-13 11:05:00,72.31,72.36,72.3,72.36,2500.0,53.6135,53.6505,53.606,53.6505,2500.0
2012-07-13 11:10:00,72.36,72.39,72.35,72.36,5200.0,53.6505,53.6728,53.6431,53.6505,5200.0
2012-07-13 11:15:00,72.36,72.41,72.36,72.41,4800.0,53.6505,53.6876,53.6505,53.6876,4800.0
2012-07-13 11:20:00,72.4,72.41,72.38,72.41,3300.0,53.6802,53.6876,53.6654,53.6876,3300.0
2012-07-13 11:25:00,72.39,72.39,72.31,72.31,5000.0,53.6728,53.6728,53.6135,53.6135,5000.0
2012-07-13 11:30:00,72.32,72.39,72.32,72.37,3400.0,53.6209,53.6728,53.6209,53.6579,3400.0
2012-07-13 11:35:00,72.42,72.42,72.34,72.35,5400.0,53.695,53.695,53.6357,53.6431,5400.0
2012-07-13 11:40:00,72.35,72.4,72.34,72.34,5300.0,53.6431,53.6802,53.6357,53.6357,5300.0
2012-07-13 11:45:00,72.35,72.4,72.34,72.37,3500.0,53.6431,53.6802,53.6357,53.6579,3500.0
2012-07-13 11:50:00,72.34,72.4,72.34,72.39,3900.0,53.6357,53.6802,53.6357,53.6728,3900.0
2012-07-13 11:55:00,72.37,72.37,72.34,72.36,12400.0,53.6579,53.6579,53.6357,53.6505,12400.0
2012-07-13 12:00:00,72.37,72.41,72.36,72.4,8600.0,53.6579,53.6876,53.6505,53.6802,8600.0
2012-07-13 12:05:00,72.39,72.41,72.39,72.4,3800.0,53.6728,53.6876,53.6728,53.6802,3800.0
2012-07-13 12:10:00,72.41,72.43,72.38,72.39,5500.0,53.6876,53.7024,53.6654,53.6728,5500.0
2012-07-13 12:15:00,72.4,72.43,72.38,72.39,8900.0,53.6802,53.7024,53.6654,53.6728,8900.0
2012-07-13 12:20:00,72.38,72.4,72.36,72.37,7000.0,53.6654,53.6802,53.6505,53.6579,7000.0
2012-07-13 12:25:00,72.39,72.4,72.36,72.37,4400.0,53.6728,53.6802,53.6505,53.6579,4400.0
2012-07-13 12:30:00,72.37,72.4,72.35,72.37,10200.0,53.6579,53.6802,53.6431,53.6579,10200.0
2012-07-13 12:35:00,72.37,72.37,72.34,72.36,2800.0,53.6579,53.6579,53.6357,53.6505,2800.0
2012-07-13 12:40:00,72.37,72.37,72.36,72.37,3000.0,53.6579,53.6579,53.6505,53.6579,3000.0
2012-07-13 12:45:00,72.37,72.39,72.37,72.38,2500.0,53.6579,53.6728,53.6579,53.6654,2500.0
2012-07-13 12:50:00,72.38,72.39,72.36,72.37,5800.0,53.6654,53.6728,53.6505,53.6579,5800.0
2012-07-13 12:55:00,72.38,72.42,72.38,72.42,5100.0,53.6654,53.695,53.6654,53.695,5100.0
2012-07-13 13:00:00,72.42,72.42,72.38,72.39,3000.0,53.695,53.695,53.6654,53.6728,3000.0
2012-07-13 13:05:00,72.38,72.38,72.36,72.36,2500.0,53.6654,53.6654,53.6505,53.6505,2500.0
2012-07-13 13:10:00,72.37,72.38,72.33,72.33,5200.0,53.6579,53.6654,53.6283,53.6283,5200.0
2012-07-13 13:15:00,72.32,72.33,72.3,72.33,3100.0,53.6209,53.6283,53.606,53.6283,3100.0
2012-07-13 13:20:00,72.33,72.36,72.3,72.3,2900.0,53.6283,53.6505,53.606,53.606,2900.0
2012-07-13 13:25:00,72.3,72.3,72.26,72.27,3800.0,53.606,53.606,53.5764,53.5838,3800.0
2012-07-13 13:30:00,72.26,72.28,72.23,72.24,3600.0,53.5764,53.5912,53.5541,53.5616,3600.0
2012-07-13 13:35:00,72.23,72.26,72.22,72.25,5400.0,53.5541,53.5764,53.5467,53.569,5400.0
2012-07-13 13:40:00,72.26,72.28,72.25,72.28,3600.0,53.5764,53.5912,53.569,53.5912,3600.0
2012-07-13 13:45:00,72.28,72.35,72.28,72.34,8400.0,53.5912,53.6431,53.5912,53.6357,8400.0
2012-07-13 13:50:00,72.35,72.4,72.35,72.39,5400.0,53.6431,53.6802,53.6431,53.6728,5400.0
2012-07-13 13:55:00,72.4,72.4,72.35,72.36,5300.0,53.6802,53.6802,53.6431,53.6505,5300.0
2012-07-13 14:00:00,72.36,72.37,72.35,72.36,8100.0,53.6505,53.6579,53.6431,53.6505,8100.0
2012-07-13 14:05:00,72.37,72.41,72.36,72.41,12900.0,53.6579,53.6876,53.6505,53.6876,12900.0
2012-07-13 14:10:00,72.41,72.43,72.38,72.4,9000.0,53.6876,53.7024,53.6654,53.6802,9000.0
2012-07-13 14:15:00,72.4,72.44,72.39,72.44,4900.0,53.6802,53.7098,53.6728,53.7098,4900.0
2012-07-13 14:20:00,72.44,72.44,72.39,72.41,9300.0,53.7098,53.7098,53.6728,53.6876,9300.0
2012-07-13 14:25:00,72.41,72.46,72.41,72.45,5900.0,53.6876,53.7247,53.6876,53.7173,5900.0
2012-07-13 14:30:00,72.45,72.46,72.42,72.42,6900.0,53.7173,53.7247,53.695,53.695,6900.0
2012-07-13 14:35:00,72.42,72.43,72.39,72.4,13100.0,53.695,53.7024,53.6728,53.6802,13100.0
2012-07-13 14:40:00,72.4,72.41,72.39,72.41,7700.0,53.6802,53.6876,53.6728,53.6876,7700.0
2012-07-13 14:45:00,72.4,72.42,72.4,72.4,9300.0,53.6802,53.695,53.6802,53.6802,9300.0
2012-07-13 14:50:00,72.4,72.41,72.39,72.41,7200.0,53.6802,53.6876,53.6728,53.6876,7200.0
2012-07-13 14:55:00,72.4,72.44,72.4,72.43,12200.0,53.6802,53.7098,53.6802,53.7024,12200.0
2012-07-13 15:00:00,72.44,72.48,72.43,72.46,8100.0,53.7098,53.7395,53.7024,53.7247,8100.0
2012-07-13 15:05:00,72.47,72.49,72.45,72.47,11500.0,53.7321,53.7469,53.7173,53.7321,11500.0
2012-07-13 15:10:00,72.47,72.5,72.45,72.46,7600.0,53.7321,53.7543,53.7173,53.7247,7600.0
2012-07-13 15:15:00,72.45,72.46,72.42,72.43,8000.0,53.7173,53.7247,53.695,53.7024,8000.0
2012-07-13 15:20:00,72.43,72.44,72.4,72.4,7800.0,53.7024,53.7098,53.6802,53.6802,7800.0
2012-07-13 15:25:00,72.39,72.39,72.37,72.39,7800.0,53.6728,53.6728,53.6579,53.6728,7800.0
2012-07-13 15:30:00,72.39,72.45,72.39,72.42,12700.0,53.6728,53.7173,53.6728,53.695,12700.0
2012-07-13 15:35:00,72.43,72.43,72.41,72.42,9700.0,53.7024,53.7024,53.6876,53.695,9700.0
2012-07-13 15:40:00,72.41,72.51,72.41,72.49,23800.0,53.6876,53.7617,53.6876,53.7469,23800.0
2012-07-13 15:45:00,72.48,72.48,72.41,72.47,14100.0,53.7395,53.7395,53.6876,53.7321,14100.0
2012-07-13 15:50:00,72.47,72.52,72.44,72.52,46500.0,53.7321,53.7692,53.7098,53.7692,46500.0
2012-07-13 15:55:00,72.52,72.55,72.48,72.51,46400.0,53.7692,53.7914,53.7395,53.7617,46400.0
2012-07-16 09:30:00,72.31,72.6,72.22,72.47,12300.0,53.6135,53.8285,53.5467,53.7321,12300.0
2012-07-16 09:35:00,72.45,72.45,72.25,72.27,2900.0,53.7173,53.7173,53.569,53.5838,2900.0
2012-07-16 09:40:00,72.26,72.4,72.26,72.29,3900.0,53.5764,53.6802,53.5764,53.5986,3900.0
2012-07-16 09:45:00,72.28,72.43,72.28,72.42,2400.0,53.5912,53.7024,53.5912,53.695,2400.0
2012-07-16 09:50:00,72.43,72.46,72.37,72.39,4500.0,53.7024,53.7247,53.6579,53.6728,4500.0
2012-07-16 09:55:00,72.38,72.43,72.38,72.4,5100.0,53.6654,53.7024,53.6654,53.6802,5100.0
2012-07-16 10:00:00,72.38,72.41,72.33,72.39,6600.0,53.6654,53.6876,53.6283,53.6728,6600.0
2012-07-16 10:05:00,72.39,72.46,72.33,72.4,5900.0,53.6728,53.7247,53.6283,53.6802,5900.0
2012-07-16 10:10:00,72.4,72.46,72.38,72.46,5000.0,53.6802,53.7247,53.6654,53.7247,5000.0
2012-07-16 10:15:00,72.46,72.52,72.46,72.48,4300.0,53.7247,53.7692,53.7247,53.7395,4300.0
2012-07-16 10:20:00,72.49,72.52,72.43,72.44,5400.0,53.7469,53.7692,53.7024,53.7098,5400.0
2012-07-16 10:25:00,72.45,72.55,72.44,72.55,5900.0,53.7173,53.7914,53.7098,53.7914,5900.0
2012-07-16 10:30:00,72.55,72.56,72.45,72.49,7400.0,53.7914,53.7988,53.7173,53.7469,7400.0
2012-07-16 10:35:00,72.48,72.59,72.48,72.58,4500.0,53.7395,53.8211,53.7395,53.8137,4500.0
2012-07-16 10:40:00,72.57,72.57,72.46,72.46,5700.0,53.8062,53.8062,53.7247,53.7247,5700.0
2012-07-16 10:45:00,72.46,72.53,72.43,72.5,5000.0,53.7247,53.7766,53.7024,53.7543,5000.0
2012-07-16 10:50:00,72.51,72.53,72.49,72.5,28000.0,53.7617,53.7766,53.7469,53.7543,28000.0
2012-07-16 10:55:00,72.5,72.5,72.4,72.43,6700.0,53.7543,53.7543,53.6802,53.7024,6700.0
2012-07-16 11:00:00,72.43,72.44,72.4,72.4,4500.0,53.7024,53.7098,53.6802,53.6802,4500.0
2012-07-16 11:05:00,72.41,72.48,72.4,72.48,7500.0,53.6876,53.7395,53.6802,53.7395,7500.0
2012-07-16 11:10:00,72.48,72.65,72.48,72.65,10900.0,53.7395,53.8656,53.7395,53.8656,10900.0
2012-07-16 11:15:00,72.64,72.68,72.63,72.64,12200.0,53.8581,53.8878,53.8507,53.8581,12200.0
2012-07-16 11:20:00,72.64,72.64,72.5,72.5,7500.0,53.8581,53.8581,53.7543,53.7543,7500.0
2012-07-16 11:25:00,72.49,72.49,72.42,72.43,5800.0,53.7469,53.7469,53.695,53.7024,5800.0
2012-07-16 11:30:00,72.41,72.41,72.36,72.4,4600.0,53.6876,53.6876,53.6505,53.6802,4600.0
2012-07-16 11:35:00,72.4,72.43,72.38,72.41,5100.0,53.6802,53.7024,53.6654,53.6876,5100.0
2012-07-16 11:40:00,72.41,72.41,72.31,72.31,4100.0,53.6876,53.6876,53.6135,53.6135,4100.0
2012-07-16 11:45:00,72.31,72.34,72.31,72.34,3500.0,53.6135,53.6357,53.6135,53.6357,3500.0
2012-07-16 11:50:00,72.33,72.35,72.3,72.34,8600.0,53.6283,53.6431,53.606,53.6357,8600.0
2012-07-16 11:55:00,72.33,72.33,72.27,72.28,6900.0,53.6283,53.6283,53.5838,53.5912,6900.0
2012-07-16 12:00:00,72.28,72.32,72.27,72.32,2300.0,53.5912,53.6209,53.5838,53.6209,2300.0
2012-07-16 12:05:00,72.31,72.35,72.31,72.35,4300.0,53.6135,53.6431,53.6135,53.6431,4300.0
2012-07-16 12:10:00,72.37,72.38,72.3,72.33,5900.0,53.6579,53.6654,53.606,53.6283,5900.0
2012-07-16 12:15:00,72.31,72.32,72.25,72.25,3400.0,53.6135,53.6209,53.569,53.569,3400.0
2012-07-16 12:20:00,72.25,72.25,72.23,72.23,3400.0,53.569,53.569,53.5541,53.5541,3400.0
2012-07-16 12:25:00,72.23,72.23,72.2,72.22,4200.0,53.5541,53.5541,53.5319,53.5467,4200.0
2012-07-16 12:30:00,72.21,72.23,72.2,72.21,4700.0,53.5393,53.5541,53.5319,53.5393,4700.0
2012-07-16 12:35:00,72.22,72.22,72.16,72.16,4300.0,53.5467,53.5467,53.5022,53.5022,4300.0
2012-07-16 12:40:00,72.17,72.17,72.14,72.15,4600.0,53.5097,53.5097,53.4874,53.4948,4600.0
2012-07-16 12:45:00,72.15,72.16,72.12,72.14,6200.0,53.4948,53.5022,53.4726,53.4874,6200.0
2012-07-16 12:50:00,72.13,72.15,72.12,72.13,7400.0,53.48,53.4948,53.4726,53.48,7400.0
2012-07-16 12:55:00,72.14,72.14,72.1,72.11,4000.0,53.4874,53.4874,53.4578,53.4652,4000.0
2012-07-16 13:00:00,72.11,72.14,72.05,72.05,11100.0,53.4652,53.4874,53.4207,53.4207,11100.0
2012-07-16 13:05:00,72.03,72.03,71.98,71.99,7900.0,53.4059,53.4059,53.3688,53.3762,7900.0
2012-07-16 13:10:00,71.98,71.98,71.95,71.96,4900.0,53.3688,53.3688,53.3465,53.354,4900.0
2012-07-16 13:15:00,71.97,71.97,71.87,71.91,8800.0,53.3614,53.3614,53.2872,53.3169,8800.0
2012-07-16 13:20:00,71.93,71.94,71.9,71.94,3200.0,53.3317,53.3391,53.3095,53.3391,3200.0
2012-07-16 13:25:00,71.94,71.94,71.89,71.89,4800.0,53.3391,53.3391,53.3021,53.3021,4800.0
2012-07-16 13:30:00,71.88,71.9,71.88,71.89,3400.0,53.2946,53.3095,53.2946,53.3021,3400.0
2012-07-16 13:35:00,71.89,71.89,71.84,71.84,2600.0,53.3021,53.3021,53.265,53.265,2600.0
2012-07-16 13:40:00,71.83,71.83,71.78,71.79,5300.0,53.2576,53.2576,53.2205,53.2279,5300.0
2012-07-16 13:45:00,71.79,71.87,71.78,71.86,10700.0,53.2279,53.2872,53.2205,53.2798,10700.0
2012-07-16 13:50:00,71.86,71.86,71.81,71.83,4200.0,53.2798,53.2798,53.2427,53.2576,4200.0
2012-07-16 13:55:00,71.84,71.86,71.77,71.78,7700.0,53.265,53.2798,53.2131,53.2205,7700.0
2012-07-16 14:00:00,71.78,71.85,71.78,71.79,9700.0,53.2205,53.2724,53.2205,53.2279,9700.0
2012-07-16 14:05:00,71.8,71.86,71.8,71.86,3800.0,53.2353,53.2798,53.2353,53.2798,3800.0
2012-07-16 14:10:00,71.86,71.86,71.81,71.81,4500.0,53.2798,53.2798,53.2427,53.2427,4500.0
2012-07-16 14:15:00,71.8,71.94,71.8,71.93,7500.0,53.2353,53.3391,53.2353,53.3317,7500.0
2012-07-16 14:20:00,71.93,71.94,71.89,71.93,6100.0,53.3317,53.3391,53.3021,53.3317,6100.0
2012-07-16 14:25:00,71.93,71.93,71.9,71.9,2600.0,53.3317,53.3317,53.3095,53.3095,2600.0
2012-07-16 14:30:00,71.9,71.92,71.88,71.88,5500.0,53.3095,53.3243,53.2946,53.2946,5500.0
2012-07-16 14:35:00,71.89,71.94,71.89,71.9,5200.0,53.3021,53.3391,53.3021,53.3095,5200.0
2012-07-16 14:40:00,71.91,71.94,71.91,71.94,4100.0,53.3169,53.3391,53.3169,53.3391,4100.0
2012-07-16 14:45:00,71.94,71.97,71.94,71.96,6000.0,53.3391,53.3614,53.3391,53.354,6000.0
2012-07-16 14:50:00,71.97,71.99,71.96,71.97,4900.0,53.3614,53.3762,53.354,53.3614,4900.0
2012-07-16 14:55:00,71.97,71.98,71.97,71.98,5700.0,53.3614,53.3688,53.3614,53.3688,5700.0
2012-07-16 15:00:00,71.98,71.98,71.92,71.97,7400.0,53.3688,53.3688,53.3243,53.3614,7400.0
2012-07-16 15:05:00,71.98,71.99,71.97,71.98,4100.0,53.3688,53.3762,53.3614,53.3688,4100.0
2012-07-16 15:10:00,71.98,72.02,71.98,72.01,5000.0,53.3688,53.3984,53.3688,53.391,5000.0
2012-07-16 15:15:00,72.02,72.03,71.98,71.98,6900.0,53.3984,53.4059,53.3688,53.3688,6900.0
2012-07-16 15:20:00,71.99,71.99,71.92,71.95,8900.0,53.3762,53.3762,53.3243,53.3465,8900.0
2012-07-16 15:25:00,71.95,71.95,71.89,71.89,6400.0,53.3465,53.3465,53.3021,53.3021,6400.0
2012-07-16 15:30:00,71.9,71.9,71.84,71.85,23800.0,53.3095,53.3095,53.265,53.2724,23800.0
2012-07-16 15:35:00,71.85,71.86,71.83,71.84,13300.0,53.2724,53.2798,53.2576,53.265,13300.0
2012-07-16 15:40:00,71.84,71.84,71.77,71.81,20100.0,53.265,53.265,53.2131,53.2427,20100.0
2012-07-16 15:45:00,71.81,71.82,71.76,71.79,22100.0,53.2427,53.2502,53.2057,53.2279,22100.0
2012-07-16 15:50:00,71.79,71.82,71.78,71.81,17600.0,53.2279,53.2502,53.2205,53.2427,17600.0
2012-07-16 15:55:00,71.8,71.82,71.74,71.8,40700.0,53.2353,53.2502,53.1908,53.2353,40700.0
2012-07-17 09:30:00,71.85,72.03,71.81,71.96,15600.0,53.2724,53.4059,53.2427,53.354,15600.0
2012-07-17 09:35:00,71.97,72.09,71.97,72.05,6200.0,53.3614,53.4503,53.3614,53.4207,6200.0
2012-07-17 09:40:00,72.05,72.06,71.97,72.02,5500.0,53.4207,53.4281,53.3614,53.3984,5500.0
2012-07-17 09:45:00,72.04,72.08,71.95,71.96,9800.0,53.4133,53.4429,53.3465,53.354,9800.0
2012-07-17 09:50:00,71.94,72.0,71.94,71.96,7700.0,53.3391,53.3836,53.3391,53.354,7700.0
2012-07-17 09:55:00,71.93,71.98,71.91,71.95,7700.0,53.3317,53.3688,53.3169,53.3465,7700.0
2012-07-17 10:00:00,71.9,71.93,71.84,71.92,10400.0,53.3095,53.3317,53.265,53.3243,10400.0
2012-07-17 10:05:00,71.92,71.92,71.78,71.81,5800.0,53.3243,53.3243,53.2205,53.2427,5800.0
2012-07-17 10:10:00,71.8,71.86,71.78,71.82,7000.0,53.2353,53.2798,53.2205,53.2502,7000.0
2012-07-17 10:15:00,71.8,71.85,71.76,71.79,4600.0,53.2353,53.2724,53.2057,53.2279,4600.0
2012-07-17 10:20:00,71.79,71.79,71.7,71.72,7700.0,53.2279,53.2279,53.1612,53.176,7700.0
2012-07-17 10:25:00,71.72,71.73,71.68,71.7,5500.0,53.176,53.1834,53.1464,53.1612,5500.0
2012-07-17 10:30:00,71.68,71.72,71.64,71.65,4600.0,53.1464,53.176,53.1167,53.1241,4600.0
2012-07-17 10:35:00,71.67,71.67,71.62,71.62,5500.0,53.1389,53.1389,53.1019,53.1019,5500.0
2012-07-17 10:40:00,71.63,71.66,71.58,71.61,6800.0,53.1093,53.1315,53.0722,53.0945,6800.0
2012-07-17 10:45:00,71.59,71.63,71.57,71.6,4600.0,53.0796,53.1093,53.0648,53.087,4600.0
2012-07-17 10:50:00,71.6,71.68,71.57,71.6,5700.0,53.087,53.1464,53.0648,53.087,5700.0
2012-07-17 10:55:00,71.6,71.65,71.57,71.65,5000.0,53.087,53.1241,53.0648,53.1241,5000.0
2012-07-17 11:00:00,71.65,71.68,71.65,71.67,2600.0,53.1241,53.1464,53.1241,53.1389,2600.0
2012-07-17 11:05:00,71.67,71.75,71.67,71.7,4700.0,53.1389,53.1983,53.1389,53.1612,4700.0
2012-07-17 11:10:00,71.72,71.75,71.69,71.7,7800.0,53.176,53.1983,53.1538,53.1612,7800.0
2012-07-17 11:15:00,71.71,71.75,71.71,71.71,5100.0,53.1686,53.1983,53.1686,53.1686,5100.0
2012-07-17 11:20:00,71.72,71.76,71.7,71.7,5300.0,53.176,53.2057,53.1612,53.1612,5300.0
2012-07-17 11:25:00,71.69,71.7,71.63,71.69,7000.0,53.1538,53.1612,53.1093,53.1538,7000.0
2012-07-17 11:30:00,71.71,71.73,71.68,71.69,4500.0,53.1686,53.1834,53.1464,53.1538,4500.0
2012-07-17 11:35:00,71.68,71.74,71.67,71.7,10900.0,53.1464,53.1908,53.1389,53.1612,10900.0
2012-07-17 11:40:00,71.71,71.71,71.63,71.65,4700.0,53.1686,53.1686,53.1093,53.1241,4700.0
2012-07-17 11:45:00,71.66,71.7,71.65,71.68,3800.0,53.1315,53.1612,53.1241,53.1464,3800.0
2012-07-17 11:50:00,71.68,71.71,71.67,71.7,4000.0,53.1464,53.1686,53.1389,53.1612,4000.0
2012-07-17 11:55:00,71.7,71.78,71.7,71.75,10200.0,53.1612,53.2205,53.1612,53.1983,10200.0
2012-07-17 12:00:00,71.76,71.79,71.72,71.74,12800.0,53.2057,53.2279,53.176,53.1908,12800.0
2012-07-17 12:05:00,71.73,71.76,71.68,71.69,5900.0,53.1834,53.2057,53.1464,53.1538,5900.0
2012-07-17 12:10:00,71.7,71.71,71.7,71.71,2000.0,53.1612,53.1686,53.1612,53.1686,2000.0
2012-07-17 12:15:00,71.71,71.71,71.69,71.7,3500.0,53.1686,53.1686,53.1538,53.1612,3500.0
2012-07-17 12:20:00,71.7,71.78,71.68,71.75,7000.0,53.1612,53.2205,53.1464,53.1983,7000.0
2012-07-17 12:25:00,71.73,71.75,71.7,71.71,3800.0,53.1834,53.1983,53.1612,53.1686,3800.0
2012-07-17 12:30:00,71.73,71.75,71.72,71.72,4200.0,53.1834,53.1983,53.176,53.176,4200.0
2012-07-17 12:35:00,71.74,71.74,71.7,71.72,3900.0,53.1908,53.1908,53.1612,53.176,3900.0
2012-07-17 12:40:00,71.72,71.72,71.68,71.68,3400.0,53.176,53.176,53.1464,53.1464,3400.0
2012-07-17 12:45:00,71.69,71.72,71.69,71.71,2500.0,53.1538,53.176,53.1538,53.1686,2500.0
2012-07-17 12:50:00,71.72,71.75,71.7,71.7,4100.0,53.176,53.1983,53.1612,53.1612,4100.0
2012-07-17 12:55:00,71.7,71.7,71.66,71.68,10100.0,53.1612,53.1612,53.1315,53.1464,10100.0
2012-07-17 13:00:00,71.69,71.71,71.69,71.7,1800.0,53.1538,53.1686,53.1538,53.1612,1800.0
2012-07-17 13:05:00,71.69,71.69,71.65,71.66,5300.0,53.1538,53.1538,53.1241,53.1315,5300.0
2012-07-17 13:10:00,71.67,71.68,71.63,71.65,4600.0,53.1389,53.1464,53.1093,53.1241,4600.0
2012-07-17 13:15:00,71.64,71.67,71.64,71.64,4400.0,53.1167,53.1389,53.1167,53.1167,4400.0
2012-07-17 13:20:00,71.63,71.67,71.6,71.67,5000.0,53.1093,53.1389,53.087,53.1389,5000.0
2012-07-17 13:25:00,71.67,71.74,71.67,71.71,4400.0,53.1389,53.1908,53.1389,53.1686,4400.0
2012-07-17 13:30:00,71.72,71.75,71.7,71.7,8500.0,53.176,53.1983,53.1612,53.1612,8500.0
2012-07-17 13:35:00,71.7,71.71,71.69,71.7,3900.0,53.1612,53.1686,53.1538,53.1612,3900.0
2012-07-17 13:40:00,71.7,71.71,71.67,71.67,7100.0,53.1612,53.1686,53.1389,53.1389,7100.0
2012-07-17 13:45:00,71.66,71.67,71.62,71.62,7200.0,53.1315,53.1389,53.1019,53.1019,7200.0
2012-07-17 13:50:00,71.62,71.63,71.58,71.58,6700.0,53.1019,53.1093,53.0722,53.0722,6700.0
2012-07-17 13:55:00,71.58,71.58,71.54,71.55,3800.0,53.0722,53.0722,53.0426,53.05,3800.0
2012-07-17 14:00:00,71.56,71.56,71.55,71.56,5300.0,53.0574,53.0574,53.05,53.0574,5300.0
2012-07-17 14:05:00,71.56,71.58,71.55,71.57,7100.0,53.0574,53.0722,53.05,53.0648,7100.0
2012-07-17 14:10:00,71.59,71.6,71.58,71.6,5100.0,53.0796,53.087,53.0722,53.087,5100.0
2012-07-17 14:15:00,71.6,71.63,71.6,71.62,7100.0,53.087,53.1093,53.087,53.1019,7100.0
2012-07-17 14:20:00,71.63,71.67,71.63,71.67,4900.0,53.1093,53.1389,53.1093,53.1389,4900.0
2012-07-17 14:25:00,71.67,71.68,71.65,71.67,6600.0,53.1389,53.1464,53.1241,53.1389,6600.0
2012-07-17 14:30:00,71.68,71.71,71.68,71.7,4800.0,53.1464,53.1686,53.1464,53.1612,4800.0
2012-07-17 14:35:00,71.7,71.7,71.66,71.66,4100.0,53.1612,53.1612,53.1315,53.1315,4100.0
2012-07-17 14:40:00,71.66,71.68,71.65,71.66,6800.0,53.1315,53.1464,53.1241,53.1315,6800.0
2012-07-17 14:45:00,71.67,71.68,71.65,71.67,4100.0,53.1389,53.1464,53.1241,53.1389,4100.0
2012-07-17 14:50:00,71.66,71.68,71.65,71.65,6300.0,53.1315,53.1464,53.1241,53.1241,6300.0
2012-07-17 14:55:00,71.64,71.65,71.56,71.56,13400.0,53.1167,53.1241,53.0574,53.0574,13400.0
2012-07-17 15:00:00,71.57,71.64,71.57,71.63,15700.0,53.0648,53.1167,53.0648,53.1093,15700.0
2012-07-17 15:05:00,71.63,71.64,71.59,71.61,11000.0,53.1093,53.1167,53.0796,53.0945,11000.0
2012-07-17 15:10:00,71.6,71.61,71.56,71.56,33600.0,53.087,53.0945,53.0574,53.0574,33600.0
2012-07-17 15:15:00,71.56,71.58,71.54,71.57,16800.0,53.0574,53.0722,53.0426,53.0648,16800.0
2012-07-17 15:20:00,71.58,71.59,71.54,71.56,16500.0,53.0722,53.0796,53.0426,53.0574,16500.0
2012-07-17 15:25:00,71.56,71.56,71.51,71.52,13200.0,53.0574,53.0574,53.0203,53.0277,13200.0
2012-07-17 15:30:00,71.53,71.55,71.51,71.54,9900.0,53.0351,53.05,53.0203,53.0426,9900.0
2012-07-17 15:35:00,71.54,71.57,71.49,71.5,21400.0,53.0426,53.0648,53.0055,53.0129,21400.0
2012-07-17 15:40:00,71.5,71.56,71.5,71.55,17900.0,53.0129,53.0574,53.0129,53.05,17900.0
2012-07-17 15:45:00,71.56,71.62,71.56,71.61,31400.0,53.0574,53.1019,53.0574,53.0945,31400.0
2012-07-17 15:50:00,71.61,71.65,71.6,71.61,21700.0,53.0945,53.1241,53.087,53.0945,21700.0
2012-07-17 15:55:00,71.62,71.63,71.56,71.59,33100.0,53.1019,53.1093,53.0574,53.0796,33100.0
2012-07-18 09:30:00,71.5,71.61,71.5,71.6,9800.0,53.0129,53.0945,53.0129,53.087,9800.0
2012-07-18 09:35:00,71.6,71.74,71.59,71.7,3300.0,53.087,53.1908,53.0796,53.1612,3300.0
2012-07-18 09:40:00,71.7,71.74,71.63,71.64,4900.0,53.1612,53.1908,53.1093,53.1167,4900.0
2012-07-18 09:45:00,71.66,71.83,71.63,71.83,10100.0,53.1315,53.2576,53.1093,53.2576,10100.0
2012-07-18 09:50:00,71.83,71.86,71.78,71.82,4900.0,53.2576,53.2798,53.2205,53.2502,4900.0
2012-07-18 09:55:00,71.82,71.86,71.8,71.8,3200.0,53.2502,53.2798,53.2353,53.2353,3200.0
2012-07-18 10:00:00,71.8,71.84,71.74,71.83,10600.0,53.2353,53.265,53.1908,53.2576,10600.0
2012-07-18 10:05:00,71.83,71.83,71.7,71.73,5100.0,53.2576,53.2576,53.1612,53.1834,5100.0
2012-07-18 10:10:00,71.7,71.75,71.66,71.67,3100.0,53.1612,53.1983,53.1315,53.1389,3100.0
2012-07-18 10:15:00,71.66,71.67,71.55,71.58,9000.0,53.1315,53.1389,53.05,53.0722,9000.0
2012-07-18 10:20:00,71.55,71.57,71.5,71.51,9300.0,53.05,53.0648,53.0129,53.0203,9300.0
2012-07-18 10:25:00,71.54,71.64,71.54,71.61,5500.0,53.0426,53.1167,53.0426,53.0945,5500.0
2012-07-18 10:30:00,71.63,71.63,71.57,71.63,6100.0,53.1093,53.1093,53.0648,53.1093,6100.0
2012-07-18 10:35:00,71.63,71.71,71.63,71.68,5200.0,53.1093,53.1686,53.1093,53.1464,5200.0
2012-07-18 10:40:00,71.69,71.72,71.68,71.7,3000.0,53.1538,53.176,53.1464,53.1612,3000.0
2012-07-18 10:45:00,71.7,71.75,71.68,71.74,3100.0,53.1612,53.1983,53.1464,53.1908,3100.0
2012-07-18 10:50:00,71.73,71.73,71.67,71.67,3400.0,53.1834,53.1834,53.1389,53.1389,3400.0
2012-07-18 10:55:00,71.67,71.67,71.63,71.65,3800.0,53.1389,53.1389,53.1093,53.1241,3800.0
2012-07-18 11:00:00,71.64,71.64,71.52,71.54,6200.0,53.1167,53.1167,53.0277,53.0426,6200.0
2012-07-18 11:05:00,71.54,71.54,71.5,71.51,3200.0,53.0426,53.0426,53.0129,53.0203,3200.0
2012-07-18 11:10:00,71.51,71.51,71.49,71.5,8500.0,53.0203,53.0203,53.0055,53.0129,8500.0
2012-07-18 11:15:00,71.5,71.51,71.49,71.5,9800.0,53.0129,53.0203,53.0055,53.0129,9800.0
2012-07-18 11:20:00,71.51,71.53,71.5,71.53,5100.0,53.0203,53.0351,53.0129,53.0351,5100.0
2012-07-18 11:25:00,71.52,71.53,71.5,71.51,13800.0,53.0277,53.0351,53.0129,53.0203,13800.0
2012-07-18 11:30:00,71.51,71.58,71.51,71.58,5900.0,53.0203,53.0722,53.0203,53.0722,5900.0
2012-07-18 11:35:00,71.59,71.63,71.54,71.55,15900.0,53.0796,53.1093,53.0426,53.05,15900.0
2012-07-18 11:40:00,71.54,71.56,71.52,71.54,3900.0,53.0426,53.0574,53.0277,53.0426,3900.0
2012-07-18 11:45:00,71.54,71.55,71.52,71.54,3500.0,53.0426,53.05,53.0277,53.0426,3500.0
2012-07-18 11:50:00,71.54,71.57,71.54,71.54,4000.0,53.0426,53.0648,53.0426,53.0426,4000.0
2012-07-18 11:55:00,71.54,71.54,71.5,71.5,5400.0,53.0426,53.0426,53.0129,53.0129,5400.0
2012-07-18 12:00:00,71.5,71.58,71.5,71.58,8800.0,53.0129,53.0722,53.0129,53.0722,8800.0
2012-07-18 12:05:00,71.58,71.62,71.58,71.6,2800.0,53.0722,53.1019,53.0722,53.087,2800.0
2012-07-18 12:10:00,71.61,71.63,71.58,71.6,4100.0,53.0945,53.1093,53.0722,53.087,4100.0
2012-07-18 12:15:00,71.59,71.59,71.53,71.55,5700.0,53.0796,53.0796,53.0351,53.05,5700.0
2012-07-18 12:20:00,71.55,71.56,71.5,71.52,6300.0,53.05,53.0574,53.0129,53.0277,6300.0
2012-07-18 12:25:00,71.51,71.56,71.51,71.56,7400.0,53.0203,53.0574,53.0203,53.0574,7400.0
2012-07-18 12:30:00,71.56,71.64,71.56,71.64,8100.0,53.0574,53.1167,53.0574,53.1167,8100.0
2012-07-18 12:35:00,71.63,71.69,71.63,71.69,9000.0,53.1093,53.1538,53.1093,53.1538,9000.0
2012-07-18 12:40:00,71.69,71.74,71.69,71.73,5800.0,53.1538,53.1908,53.1538,53.1834,5800.0
2012-07-18 12:45:00,71.74,71.76,71.69,71.69,5000.0,53.1908,53.2057,53.1538,53.1538,5000.0
2012-07-18 12:50:00,71.7,71.78,71.69,71.78,7100.0,53.1612,53.2205,53.1538,53.2205,7100.0
2012-07-18 12:55:00,71.79,71.8,71.74,71.74,32800.0,53.2279,53.2353,53.1908,53.1908,32800.0
2012-07-18 13:00:00,71.74,71.74,71.69,71.7,10700.0,53.1908,53.1908,53.1538,53.1612,10700.0
2012-07-18 13:05:00,71.7,71.7,71.68,71.7,9700.0,53.1612,53.1612,53.1464,53.1612,9700.0
2012-07-18 13:10:00,71.7,71.7,71.65,71.65,7900.0,53.1612,53.1612,53.1241,53.1241,7900.0
2012-07-18 13:15:00,71.64,71.65,71.6,71.61,3500.0,53.1167,53.1241,53.087,53.0945,3500.0
2012-07-18 13:20:00,71.61,71.65,71.61,71.65,4200.0,53.0945,53.1241,53.0945,53.1241,4200.0
2012-07-18 13:25:00,71.66,71.68,71.64,71.68,5200.0,53.1315,53.1464,53.1167,53.1464,5200.0
2012-07-18 13:30:00,71.68,71.7,71.66,71.69,8600.0,53.1464,53.1612,53.1315,53.1538,8600.0
2012-07-18 13:35:00,71.7,71.72,71.67,71.68,6900.0,53.1612,53.176,53.1389,53.1464,6900.0
2012-07-18 13:40:00,71.67,71.71,71.65,71.68,2400.0,53.1389,53.1686,53.1241,53.1464,2400.0
2012-07-18 13:45:00,71.69,71.73,71.69,71.73,4200.0,53.1538,53.1834,53.1538,53.1834,4200.0
2012-07-18 13:50:00,71.72,71.72,71.66,71.68,2900.0,53.176,53.176,53.1315,53.1464,2900.0
2012-07-18 13:55:00,71.66,71.68,71.62,71.68,4600.0,53.1315,53.1464,53.1019,53.1464,4600.0
2012-07-18 14:00:00,71.67,71.76,71.67,71.72,14100.0,53.1389,53.2057,53.1389,53.176,14100.0
2012-07-18 14:05:00,71.71,71.71,71.62,71.62,3100.0,53.1686,53.1686,53.1019,53.1019,3100.0
2012-07-18 14:10:00,71.61,71.61,71.59,71.6,4100.0,53.0945,53.0945,53.0796,53.087,4100.0
2012-07-18 14:15:00,71.61,71.63,71.58,71.61,6700.0,53.0945,53.1093,53.0722,53.0945,6700.0
2012-07-18 14:20:00,71.61,71.65,71.61,71.64,7500.0,53.0945,53.1241,53.0945,53.1167,7500.0
2012-07-18 14:25:00,71.65,71.65,71.58,71.61,3800.0,53.1241,53.1241,53.0722,53.0945,3800.0
2012-07-18 14:30:00,71.61,71.62,71.59,71.61,3700.0,53.0945,53.1019,53.0796,53.0945,3700.0
2012-07-18 14:35:00,71.6,71.61,71.57,71.58,4100.0,53.087,53.0945,53.0648,53.0722,4100.0
2012-07-18 14:40:00,71.6,71.6,71.52,71.52,6400.0,53.087,53.087,53.0277,53.0277,6400.0
2012-07-18 14:45:00,71.52,71.59,71.51,71.59,4300.0,53.0277,53.0796,53.0203,53.0796,4300.0
2012-07-18 14:50:00,71.61,71.61,71.56,71.56,8500.0,53.0945,53.0945,53.0574,53.0574,8500.0
2012-07-18 14:55:00,71.55,71.56,71.52,71.56,5500.0,53.05,53.0574,53.0277,53.0574,5500.0
2012-07-18 15:00:00,71.56,71.61,71.56,71.61,7300.0,53.0574,53.0945,53.0574,53.0945,7300.0
2012-07-18 15:05:00,71.62,71.63,71.58,71.62,16900.0,53.1019,53.1093,53.0722,53.1019,16900.0
2012-07-18 15:10:00,71.6,71.65,71.58,71.64,6900.0,53.087,53.1241,53.0722,53.1167,6900.0
2012-07-18 15:15:00,71.64,71.69,71.64,71.68,10700.0,53.1167,53.1538,53.1167,53.1464,10700.0
2012-07-18 15:20:00,71.68,71.73,71.65,71.71,18300.0,53.1464,53.1834,53.1241,53.1686,18300.0
2012-07-18 15:25:00,71.71,71.73,71.63,71.65,14700.0,53.1686,53.1834,53.1093,53.1241,14700.0
2012-07-18 15:30:00,71.65,71.71,71.63,71.67,28600.0,53.1241,53.1686,53.1093,53.1389,28600.0
2012-07-18 15:35:00,71.67,71.71,71.66,71.7,8300.0,53.1389,53.1686,53.1315,53.1612,8300.0
2012-07-18 15:40:00,71.7,71.71,71.68,71.7,9500.0,53.1612,53.1686,53.1464,53.1612,9500.0
2012-07-18 15:45:00,71.7,71.7,71.6,71.66,19900.0,53.1612,53.1612,53.087,53.1315,19900.0
2012-07-18 15:50:00,71.67,71.69,71.62,71.66,15100.0,53.1389,53.1538,53.1019,53.1315,15100.0
2012-07-18 15:55:00,71.66,71.77,71.65,71.77,45100.0,53.1315,53.2131,53.1241,53.2131,45100.0
2012-07-19 09:30:00,71.73,71.92,71.5,71.6,26800.0,53.1834,53.3243,53.0129,53.087,26800.0
2012-07-19 09:35:00,71.54,71.61,71.5,71.54,6200.0,53.0426,53.0945,53.0129,53.0426,6200.0
2012-07-19 09:40:00,71.56,71.63,71.53,71.59,9900.0,53.0574,53.1093,53.0351,53.0796,9900.0
2012-07-19 09:45:00,71.57,71.71,71.56,71.7,9400.0,53.0648,53.1686,53.0574,53.1612,9400.0
2012-07-19 09:50:00,71.67,71.78,71.65,71.73,14000.0,53.1389,53.2205,53.1241,53.1834,14000.0
2012-07-19 09:55:00,71.7,71.71,71.55,71.61,9400.0,53.1612,53.1686,53.05,53.0945,9400.0
2012-07-19 10:00:00,71.59,71.62,71.5,71.62,9400.0,53.0796,53.1019,53.0129,53.1019,9400.0
2012-07-19 10:05:00,71.57,71.59,71.5,71.51,7200.0,53.0648,53.0796,53.0129,53.0203,7200.0
2012-07-19 10:10:00,71.5,71.54,71.5,71.53,17700.0,53.0129,53.0426,53.0129,53.0351,17700.0
2012-07-19 10:15:00,71.53,71.57,71.5,71.54,8500.0,53.0351,53.0648,53.0129,53.0426,8500.0
2012-07-19 10:20:00,71.53,71.54,71.46,71.52,19800.0,53.0351,53.0426,52.9832,53.0277,19800.0
2012-07-19 10:25:00,71.5,71.53,71.5,71.52,8400.0,53.0129,53.0351,53.0129,53.0277,8400.0
2012-07-19 10:30:00,71.52,71.57,71.5,71.54,17000.0,53.0277,53.0648,53.0129,53.0426,17000.0
2012-07-19 10:35:00,71.54,71.55,71.5,71.5,9600.0,53.0426,53.05,53.0129,53.0129,9600.0
2012-07-19 10:40:00,71.5,71.53,71.45,71.51,11100.0,53.0129,53.0351,52.9758,53.0203,11100.0
2012-07-19 10:45:00,71.49,71.56,71.48,71.55,9700.0,53.0055,53.0574,52.9981,53.05,9700.0
2012-07-19 10:50:00,71.55,71.56,71.48,71.48,4800.0,53.05,53.0574,52.9981,52.9981,4800.0
2012-07-19 10:55:00,71.48,71.48,71.36,71.36,8600.0,52.9981,52.9981,52.9091,52.9091,8600.0
2012-07-19 11:00:00,71.38,71.52,71.37,71.48,7900.0,52.9239,53.0277,52.9165,52.9981,7900.0
2012-07-19 11:05:00,71.46,71.52,71.46,71.47,6700.0,52.9832,53.0277,52.9832,52.9907,6700.0
2012-07-19 11:10:00,71.49,71.49,71.37,71.39,7500.0,53.0055,53.0055,52.9165,52.9313,7500.0
2012-07-19 11:15:00,71.39,71.6,71.38,71.56,27500.0,52.9313,53.087,52.9239,53.0574,27500.0
2012-07-19 11:20:00,71.56,71.58,71.51,71.57,6600.0,53.0574,53.0722,53.0203,53.0648,6600.0
2012-07-19 11:25:00,71.57,71.62,71.56,71.62,4000.0,53.0648,53.1019,53.0574,53.1019,4000.0
2012-07-19 11:30:00,71.61,71.72,71.61,71.72,6800.0,53.0945,53.176,53.0945,53.176,6800.0
2012-07-19 11:35:00,71.72,71.76,71.71,71.75,6300.0,53.176,53.2057,53.1686,53.1983,6300.0
2012-07-19 11:40:00,71.75,71.76,71.7,71.71,13900.0,53.1983,53.2057,53.1612,53.1686,13900.0
2012-07-19 11:45:00,71.68,71.7,71.67,71.67,4500.0,53.1464,53.1612,53.1389,53.1389,4500.0
2012-07-19 11:50:00,71.67,71.76,71.66,71.75,5700.0,53.1389,53.2057,53.1315,53.1983,5700.0
2012-07-19 11:55:00,71.75,71.75,71.74,71.75,5900.0,53.1983,53.1983,53.1908,53.1983,5900.0
2012-07-19 12:00:00,71.75,71.78,71.75,71.78,3900.0,53.1983,53.2205,53.1983,53.2205,3900.0
2012-07-19 12:05:00,71.78,71.78,71.74,71.74,3200.0,53.2205,53.2205,53.1908,53.1908,3200.0
2012-07-19 12:10:00,71.74,71.74,71.7,71.72,11600.0,53.1908,53.1908,53.1612,53.176,11600.0
2012-07-19 12:15:00,71.72,71.75,71.69,71.71,16000.0,53.176,53.1983,53.1538,53.1686,16000.0
2012-07-19 12:20:00,71.71,71.74,71.67,71.7,18400.0,53.1686,53.1908,53.1389,53.1612,18400.0
2012-07-19 12:25:00,71.7,71.76,71.7,71.7,8700.0,53.1612,53.2057,53.1612,53.1612,8700.0
2012-07-19 12:30:00,71.74,71.74,71.66,71.66,4700.0,53.1908,53.1908,53.1315,53.1315,4700.0
2012-07-19 12:35:00,71.65,71.69,71.64,71.66,4500.0,53.1241,53.1538,53.1167,53.1315,4500.0
2012-07-19 12:40:00,71.66,71.67,71.66,71.66,3600.0,53.1315,53.1389,53.1315,53.1315,3600.0
2012-07-19 12:45:00,71.66,71.66,71.58,71.6,6300.0,53.1315,53.1315,53.0722,53.087,6300.0
2012-07-19 12:50:00,71.58,71.6,71.56,71.59,3900.0,53.0722,53.087,53.0574,53.0796,3900.0
2012-07-19 12:55:00,71.58,71.61,71.53,71.55,5000.0,53.0722,53.0945,53.0351,53.05,5000.0
2012-07-19 13:00:00,71.55,71.57,71.55,71.57,3900.0,53.05,53.0648,53.05,53.0648,3900.0
2012-07-19 13:05:00,71.57,71.59,71.56,71.57,4200.0,53.0648,53.0796,53.0574,53.0648,4200.0
2012-07-19 13:10:00,71.56,71.56,71.54,71.55,2900.0,53.0574,53.0574,53.0426,53.05,2900.0
2012-07-19 13:15:00,71.54,71.54,71.51,71.51,5700.0,53.0426,53.0426,53.0203,53.0203,5700.0
2012-07-19 13:20:00,71.51,71.51,71.48,71.49,4200.0,53.0203,53.0203,52.9981,53.0055,4200.0
2012-07-19 13:25:00,71.5,71.5,71.43,71.44,7100.0,53.0129,53.0129,52.961,52.9684,7100.0
2012-07-19 13:30:00,71.43,71.45,71.4,71.42,11400.0,52.961,52.9758,52.9388,52.9536,11400.0
2012-07-19 13:35:00,71.42,71.42,71.38,71.38,7800.0,52.9536,52.9536,52.9239,52.9239,7800.0
2012-07-19 13:40:00,71.38,71.4,71.33,71.33,5000.0,52.9239,52.9388,52.8869,52.8869,5000.0
2012-07-19 13:45:00,71.33,71.35,71.29,71.35,12100.0,52.8869,52.9017,52.8572,52.9017,12100.0
2012-07-19 13:50:00,71.35,71.37,71.32,71.34,4400.0,52.9017,52.9165,52.8794,52.8943,4400.0
2012-07-19 13:55:00,71.34,71.38,71.3,71.37,5900.0,52.8943,52.9239,52.8646,52.9165,5900.0
2012-07-19 14:00:00,71.37,71.41,71.37,71.39,5100.0,52.9165,52.9462,52.9165,52.9313,5100.0
2012-07-19 14:05:00,71.39,71.42,71.34,71.42,5700.0,52.9313,52.9536,52.8943,52.9536,5700.0
2012-07-19 14:10:00,71.43,71.48,71.39,71.45,11000.0,52.961,52.9981,52.9313,52.9758,11000.0
2012-07-19 14:15:00,71.43,71.46,71.38,71.38,16600.0,52.961,52.9832,52.9239,52.9239,16600.0
2012-07-19 14:20:00,71.37,71.41,71.37,71.37,5700.0,52.9165,52.9462,52.9165,52.9165,5700.0
2012-07-19 14:25:00,71.38,71.47,71.37,71.47,7600.0,52.9239,52.9907,52.9165,52.9907,7600.0
2012-07-19 14:30:00,71.48,71.49,71.43,71.49,6900.0,52.9981,53.0055,52.961,53.0055,6900.0
2012-07-19 14:35:00,71.49,71.56,71.48,71.53,7600.0,53.0055,53.0574,52.9981,53.0351,7600.0
2012-07-19 14:40:00,71.53,71.54,71.5,71.5,6500.0,53.0351,53.0426,53.0129,53.0129,6500.0
2012-07-19 14:45:00,71.49,71.5,71.42,71.42,5000.0,53.0055,53.0129,52.9536,52.9536,5000.0
2012-07-19 14:50:00,71.44,71.46,71.43,71.43,7200.0,52.9684,52.9832,52.961,52.961,7200.0
2012-07-19 14:55:00,71.44,71.44,71.39,71.39,9000.0,52.9684,52.9684,52.9313,52.9313,9000.0
2012-07-19 15:00:00,71.4,71.46,71.4,71.44,10800.0,52.9388,52.9832,52.9388,52.9684,10800.0
2012-07-19 15:05:00,71.45,71.5,71.44,71.5,9900.0,52.9758,53.0129,52.9684,53.0129,9900.0
2012-07-19 15:10:00,71.49,71.58,71.49,71.58,5000.0,53.0055,53.0722,53.0055,53.0722,5000.0
2012-07-19 15:15:00,71.58,71.6,71.55,71.56,7700.0,53.0722,53.087,53.05,53.0574,7700.0
2012-07-19 15:20:00,71.56,71.59,71.49,71.49,8400.0,53.0574,53.0796,53.0055,53.0055,8400.0
2012-07-19 15:25:00,71.49,71.63,71.48,71.54,34200.0,53.0055,53.1093,52.9981,53.0426,34200.0
2012-07-19 15:30:00,71.54,71.57,71.53,71.57,10200.0,53.0426,53.0648,53.0351,53.0648,10200.0
2012-07-19 15:35:00,71.56,71.63,71.56,71.62,10300.0,53.0574,53.1093,53.0574,53.1019,10300.0
2012-07-19 15:40:00,71.62,71.65,71.59,71.6,12500.0,53.1019,53.1241,53.0796,53.087,12500.0
2012-07-19 15:45:00,71.61,71.69,71.6,71.65,24200.0,53.0945,53.1538,53.087,53.1241,24200.0
2012-07-19 15:50:00,71.66,71.66,71.56,71.58,21200.0,53.1315,53.1315,53.0574,53.0722,21200.0
2012-07-19 15:55:00,71.59,71.63,71.58,71.59,35100.0,53.0796,53.1093,53.0722,53.0796,35100.0
2012-07-20 09:30:00,71.18,71.34,71.12,71.18,78800.0,52.7756,52.8943,52.7311,52.7756,78800.0
2012-07-20 09:35:00,71.25,71.45,71.19,71.25,9600.0,52.8275,52.9758,52.7831,52.8275,9600.0
2012-07-20 09:40:00,71.25,71.25,71.04,71.18,8500.0,52.8275,52.8275,52.6718,52.7756,8500.0
2012-07-20 09:45:00,71.22,71.24,71.19,71.19,1200.0,52.8053,52.8201,52.7831,52.7831,1200.0
2012-07-20 09:50:00,71.24,71.34,71.17,71.24,7600.0,52.8201,52.8943,52.7682,52.8201,7600.0
2012-07-20 09:55:00,71.24,71.3,71.15,71.25,19600.0,52.8201,52.8646,52.7534,52.8275,19600.0
2012-07-20 10:00:00,71.25,71.25,71.16,71.22,9600.0,52.8275,52.8275,52.7608,52.8053,9600.0
2012-07-20 10:05:00,71.19,71.19,71.1,71.15,8300.0,52.7831,52.7831,52.7163,52.7534,8300.0
2012-07-20 10:10:00,71.12,71.19,71.11,71.11,8900.0,52.7311,52.7831,52.7237,52.7237,8900.0
2012-07-20 10:15:00,71.1,71.12,70.89,70.92,18100.0,52.7163,52.7311,52.5606,52.5829,18100.0
2012-07-20 10:20:00,70.92,70.96,70.88,70.9,13000.0,52.5829,52.6125,52.5532,52.568,13000.0
2012-07-20 10:25:00,70.9,70.91,70.73,70.73,23800.0,52.568,52.5754,52.442,52.442,23800.0
2012-07-20 10:30:00,70.74,70.75,70.69,70.74,10400.0,52.4494,52.4568,52.4123,52.4494,10400.0
2012-07-20 10:35:00,70.72,70.86,70.72,70.83,6800.0,52.4346,52.5384,52.4346,52.5161,6800.0
2012-07-20 10:40:00,70.86,70.91,70.85,70.85,8000.0,52.5384,52.5754,52.531,52.531,8000.0
2012-07-20 10:45:00,70.84,70.89,70.83,70.88,5800.0,52.5235,52.5606,52.5161,52.5532,5800.0
2012-07-20 10:50:00,70.88,70.97,70.88,70.95,7600.0,52.5532,52.6199,52.5532,52.6051,7600.0
2012-07-20 10:55:00,70.94,70.97,70.91,70.95,4500.0,52.5977,52.6199,52.5754,52.6051,4500.0
2012-07-20 11:00:00,70.95,71.01,70.94,70.97,7600.0,52.6051,52.6496,52.5977,52.6199,7600.0
2012-07-20 11:05:00,70.98,70.99,70.95,70.95,5000.0,52.6273,52.6348,52.6051,52.6051,5000.0
2012-07-20 11:10:00,70.96,70.97,70.92,70.93,5500.0,52.6125,52.6199,52.5829,52.5903,5500.0
2012-07-20 11:15:00,70.94,70.98,70.91,70.93,6300.0,52.5977,52.6273,52.5754,52.5903,6300.0
2012-07-20 11:20:00,70.93,70.99,70.89,70.99,5400.0,52.5903,52.6348,52.5606,52.6348,5400.0
2012-07-20 11:25:00,70.99,71.01,70.97,71.0,4500.0,52.6348,52.6496,52.6199,52.6422,4500.0
2012-07-20 11:30:00,71.0,71.01,70.94,70.94,4200.0,52.6422,52.6496,52.5977,52.5977,4200.0
2012-07-20 11:35:00,70.94,71.03,70.94,71.02,7700.0,52.5977,52.6644,52.5977,52.657,7700.0
2012-07-20 11:40:00,71.03,71.07,71.03,71.06,4400.0,52.6644,52.6941,52.6644,52.6867,4400.0
2012-07-20 11:45:00,71.05,71.12,71.04,71.11,3300.0,52.6792,52.7311,52.6718,52.7237,3300.0
2012-07-20 11:50:00,71.14,71.16,71.1,71.1,6900.0,52.746,52.7608,52.7163,52.7163,6900.0
2012-07-20 11:55:00,71.11,71.15,71.11,71.13,3400.0,52.7237,52.7534,52.7237,52.7386,3400.0
2012-07-20 12:00:00,71.12,71.13,71.11,71.12,3600.0,52.7311,52.7386,52.7237,52.7311,3600.0
2012-07-20 12:05:00,71.1,71.11,71.05,71.06,4400.0,52.7163,52.7237,52.6792,52.6867,4400.0
2012-07-20 12:10:00,71.08,71.11,71.06,71.1,4500.0,52.7015,52.7237,52.6867,52.7163,4500.0
2012-07-20 12:15:00,71.1,71.14,71.1,71.12,5300.0,52.7163,52.746,52.7163,52.7311,5300.0
2012-07-20 12:20:00,71.1,71.14,71.09,71.14,7300.0,52.7163,52.746,52.7089,52.746,7300.0
2012-07-20 12:25:00,71.14,71.16,71.13,71.13,6400.0,52.746,52.7608,52.7386,52.7386,6400.0
2012-07-20 12:30:00,71.12,71.15,71.09,71.09,12600.0,52.7311,52.7534,52.7089,52.7089,12600.0
2012-07-20 12:35:00,71.08,71.1,71.07,71.09,4200.0,52.7015,52.7163,52.6941,52.7089,4200.0
2012-07-20 12:40:00,71.09,71.11,71.08,71.08,6400.0,52.7089,52.7237,52.7015,52.7015,6400.0
2012-07-20 12:45:00,71.09,71.11,71.08,71.11,5500.0,52.7089,52.7237,52.7015,52.7237,5500.0
2012-07-20 12:50:00,71.1,71.16,71.1,71.15,5800.0,52.7163,52.7608,52.7163,52.7534,5800.0
2012-07-20 12:55:00,71.15,71.17,71.14,71.16,7100.0,52.7534,52.7682,52.746,52.7608,7100.0
2012-07-20 13:00:00,71.17,71.19,71.13,71.13,7000.0,52.7682,52.7831,52.7386,52.7386,7000.0
2012-07-20 13:05:00,71.11,71.12,71.09,71.1,7000.0,52.7237,52.7311,52.7089,52.7163,7000.0
2012-07-20 13:10:00,71.1,71.16,71.09,71.14,3800.0,52.7163,52.7608,52.7089,52.746,3800.0
2012-07-20 13:15:00,71.16,71.17,71.13,71.14,8100.0,52.7608,52.7682,52.7386,52.746,8100.0
2012-07-20 13:20:00,71.14,71.14,71.1,71.13,5800.0,52.746,52.746,52.7163,52.7386,5800.0
2012-07-20 13:25:00,71.12,71.15,71.11,71.14,4200.0,52.7311,52.7534,52.7237,52.746,4200.0
2012-07-20 13:30:00,71.15,71.19,71.15,71.17,7400.0,52.7534,52.7831,52.7534,52.7682,7400.0
2012-07-20 13:35:00,71.18,71.22,71.16,71.21,6100.0,52.7756,52.8053,52.7608,52.7979,6100.0
2012-07-20 13:40:00,71.22,71.23,71.18,71.22,5200.0,52.8053,52.8127,52.7756,52.8053,5200.0
2012-07-20 13:45:00,71.21,71.22,71.18,71.19,4900.0,52.7979,52.8053,52.7756,52.7831,4900.0
2012-07-20 13:50:00,71.19,71.2,71.18,71.2,5400.0,52.7831,52.7905,52.7756,52.7905,5400.0
2012-07-20 13:55:00,71.19,71.23,71.19,71.22,9700.0,52.7831,52.8127,52.7831,52.8053,9700.0
2012-07-20 14:00:00,71.22,71.23,71.19,71.22,8100.0,52.8053,52.8127,52.7831,52.8053,8100.0
2012-07-20 14:05:00,71.23,71.24,71.2,71.2,7600.0,52.8127,52.8201,52.7905,52.7905,7600.0
2012-07-20 14:10:00,71.21,71.22,71.16,71.16,5200.0,52.7979,52.8053,52.7608,52.7608,5200.0
2012-07-20 14:15:00,71.16,71.16,71.1,71.11,6200.0,52.7608,52.7608,52.7163,52.7237,6200.0
2012-07-20 14:20:00,71.08,71.08,71.03,71.04,3400.0,52.7015,52.7015,52.6644,52.6718,3400.0
2012-07-20 14:25:00,71.06,71.06,71.04,71.05,3000.0,52.6867,52.6867,52.6718,52.6792,3000.0
2012-07-20 14:30:00,71.05,71.06,71.03,71.06,5400.0,52.6792,52.6867,52.6644,52.6867,5400.0
2012-07-20 14:35:00,71.05,71.05,71.02,71.04,6100.0,52.6792,52.6792,52.657,52.6718,6100.0
2012-07-20 14:40:00,71.04,71.05,71.03,71.04,2800.0,52.6718,52.6792,52.6644,52.6718,2800.0
2012-07-20 14:45:00,71.04,71.05,71.03,71.05,4700.0,52.6718,52.6792,52.6644,52.6792,4700.0
2012-07-20 14:50:00,71.04,71.06,71.04,71.05,4200.0,52.6718,52.6867,52.6718,52.6792,4200.0
2012-07-20 14:55:00,71.05,71.06,71.05,71.05,4400.0,52.6792,52.6867,52.6792,52.6792,4400.0
2012-07-20 15:00:00,71.05,71.05,71.03,71.04,9800.0,52.6792,52.6792,52.6644,52.6718,9800.0
2012-07-20 15:05:00,71.05,71.09,71.04,71.09,6400.0,52.6792,52.7089,52.6718,52.7089,6400.0
2012-07-20 15:10:00,71.09,71.12,71.08,71.1,13800.0,52.7089,52.7311,52.7015,52.7163,13800.0
2012-07-20 15:15:00,71.1,71.13,71.1,71.12,15400.0,52.7163,52.7386,52.7163,52.7311,15400.0
2012-07-20 15:20:00,71.13,71.13,71.1,71.13,11600.0,52.7386,52.7386,52.7163,52.7386,11600.0
2012-07-20 15:25:00,71.12,71.13,71.1,71.11,14300.0,52.7311,52.7386,52.7163,52.7237,14300.0
2012-07-20 15:30:00,71.11,71.11,71.07,71.09,14200.0,52.7237,52.7237,52.6941,52.7089,14200.0
2012-07-20 15:35:00,71.09,71.19,71.09,71.19,9700.0,52.7089,52.7831,52.7089,52.7831,9700.0
2012-07-20 15:40:00,71.19,71.26,71.19,71.26,19400.0,52.7831,52.835,52.7831,52.835,19400.0
2012-07-20 15:45:00,71.26,71.31,71.26,71.3,28800.0,52.835,52.872,52.835,52.8646,28800.0
2012-07-20 15:50:00,71.3,71.31,71.21,71.23,53300.0,52.8646,52.872,52.7979,52.8127,53300.0
2012-07-20 15:55:00,71.23,71.26,71.2,71.26,62800.0,52.8127,52.835,52.7905,52.835,62800.0
2012-07-23 09:30:00,71.5,71.64,71.39,71.61,33700.0,53.0129,53.1167,52.9313,53.0945,33700.0
2012-07-23 09:35:00,71.58,71.6,71.28,71.28,14200.0,53.0722,53.087,52.8498,52.8498,14200.0
2012-07-23 09:40:00,71.27,71.28,71.1,71.1,27700.0,52.8424,52.8498,52.7163,52.7163,27700.0
2012-07-23 09:45:00,71.1,71.19,71.1,71.15,6000.0,52.7163,52.7831,52.7163,52.7534,6000.0
2012-07-23 09:50:00,71.15,71.15,71.04,71.05,4000.0,52.7534,52.7534,52.6718,52.6792,4000.0
2012-07-23 09:55:00,71.06,71.06,70.82,70.82,12300.0,52.6867,52.6867,52.5087,52.5087,12300.0
2012-07-23 10:00:00,70.8,70.93,70.77,70.84,10700.0,52.4939,52.5903,52.4716,52.5235,10700.0
2012-07-23 10:05:00,70.81,70.84,70.76,70.76,10500.0,52.5013,52.5235,52.4642,52.4642,10500.0
2012-07-23 10:10:00,70.76,70.83,70.76,70.8,7600.0,52.4642,52.5161,52.4642,52.4939,7600.0
2012-07-23 10:15:00,70.78,70.82,70.67,70.82,17600.0,52.4791,52.5087,52.3975,52.5087,17600.0
2012-07-23 10:20:00,70.82,70.88,70.78,70.83,8600.0,52.5087,52.5532,52.4791,52.5161,8600.0
2012-07-23 10:25:00,70.84,70.9,70.8,70.85,9000.0,52.5235,52.568,52.4939,52.531,9000.0
2012-07-23 10:30:00,70.86,70.96,70.86,70.92,7200.0,52.5384,52.6125,52.5384,52.5829,7200.0
2012-07-23 10:35:00,70.92,70.93,70.88,70.88,5700.0,52.5829,52.5903,52.5532,52.5532,5700.0
2012-07-23 10:40:00,70.88,70.96,70.88,70.92,7500.0,52.5532,52.6125,52.5532,52.5829,7500.0
2012-07-23 10:45:00,70.93,70.93,70.81,70.86,6600.0,52.5903,52.5903,52.5013,52.5384,6600.0
2012-07-23 10:50:00,70.89,70.89,70.76,70.76,4400.0,52.5606,52.5606,52.4642,52.4642,4400.0
2012-07-23 10:55:00,70.75,70.78,70.74,70.77,3500.0,52.4568,52.4791,52.4494,52.4716,3500.0
2012-07-23 11:00:00,70.76,70.76,70.66,70.69,16800.0,52.4642,52.4642,52.3901,52.4123,16800.0
2012-07-23 11:05:00,70.68,70.7,70.66,70.69,8900.0,52.4049,52.4197,52.3901,52.4123,8900.0
2012-07-23 11:10:00,70.68,70.7,70.67,70.69,6400.0,52.4049,52.4197,52.3975,52.4123,6400.0
2012-07-23 11:15:00,70.69,70.7,70.62,70.64,7400.0,52.4123,52.4197,52.3604,52.3753,7400.0
2012-07-23 11:20:00,70.63,70.63,70.52,70.54,7600.0,52.3678,52.3678,52.2863,52.3011,7600.0
2012-07-23 11:25:00,70.53,70.53,70.48,70.5,9100.0,52.2937,52.2937,52.2566,52.2715,9100.0
2012-07-23 11:30:00,70.51,70.59,70.5,70.53,6600.0,52.2789,52.3382,52.2715,52.2937,6600.0
2012-07-23 11:35:00,70.5,70.55,70.43,70.43,4800.0,52.2715,52.3085,52.2196,52.2196,4800.0
2012-07-23 11:40:00,70.45,70.51,70.45,70.48,5400.0,52.2344,52.2789,52.2344,52.2566,5400.0
2012-07-23 11:45:00,70.48,70.54,70.48,70.53,3800.0,52.2566,52.3011,52.2566,52.2937,3800.0
2012-07-23 11:50:00,70.53,70.59,70.53,70.56,4900.0,52.2937,52.3382,52.2937,52.3159,4900.0
2012-07-23 11:55:00,70.58,70.59,70.56,70.58,5100.0,52.3308,52.3382,52.3159,52.3308,5100.0
2012-07-23 12:00:00,70.57,70.6,70.57,70.59,4400.0,52.3234,52.3456,52.3234,52.3382,4400.0
2012-07-23 12:05:00,70.6,70.6,70.59,70.59,8700.0,52.3456,52.3456,52.3382,52.3382,8700.0
2012-07-23 12:10:00,70.59,70.65,70.59,70.65,11400.0,52.3382,52.3827,52.3382,52.3827,11400.0
2012-07-23 12:15:00,70.65,70.69,70.63,70.67,5600.0,52.3827,52.4123,52.3678,52.3975,5600.0
2012-07-23 12:20:00,70.67,70.72,70.67,70.72,5600.0,52.3975,52.4346,52.3975,52.4346,5600.0
2012-07-23 12:25:00,70.73,70.77,70.73,70.77,2500.0,52.442,52.4716,52.442,52.4716,2500.0
2012-07-23 12:30:00,70.76,70.79,70.71,70.77,7700.0,52.4642,52.4865,52.4272,52.4716,7700.0
2012-07-23 12:35:00,70.77,70.79,70.72,70.72,3300.0,52.4716,52.4865,52.4346,52.4346,3300.0
2012-07-23 12:40:00,70.72,70.73,70.67,70.67,4000.0,52.4346,52.442,52.3975,52.3975,4000.0
2012-07-23 12:45:00,70.68,70.75,70.68,70.73,5300.0,52.4049,52.4568,52.4049,52.442,5300.0
2012-07-23 12:50:00,70.72,70.76,70.71,70.74,4100.0,52.4346,52.4642,52.4272,52.4494,4100.0
2012-07-23 12:55:00,70.74,70.76,70.74,70.75,2600.0,52.4494,52.4642,52.4494,52.4568,2600.0
2012-07-23 13:00:00,70.74,70.75,70.72,70.72,3600.0,52.4494,52.4568,52.4346,52.4346,3600.0
2012-07-23 13:05:00,70.72,70.74,70.71,70.73,3300.0,52.4346,52.4494,52.4272,52.442,3300.0
2012-07-23 13:10:00,70.73,70.76,70.72,70.72,2100.0,52.442,52.4642,52.4346,52.4346,2100.0
2012-07-23 13:15:00,70.72,70.73,70.7,70.7,3900.0,52.4346,52.442,52.4197,52.4197,3900.0
2012-07-23 13:20:00,70.7,70.7,70.62,70.64,6700.0,52.4197,52.4197,52.3604,52.3753,6700.0
2012-07-23 13:25:00,70.63,70.68,70.62,70.67,10400.0,52.3678,52.4049,52.3604,52.3975,10400.0
2012-07-23 13:30:00,70.67,70.67,70.62,70.62,5800.0,52.3975,52.3975,52.3604,52.3604,5800.0
2012-07-23 13:35:00,70.61,70.62,70.55,70.57,36000.0,52.353,52.3604,52.3085,52.3234,36000.0
2012-07-23 13:40:00,70.57,70.57,70.52,70.54,7900.0,52.3234,52.3234,52.2863,52.3011,7900.0
2012-07-23 13:45:00,70.55,70.56,70.51,70.52,2800.0,52.3085,52.3159,52.2789,52.2863,2800.0
2012-07-23 13:50:00,70.51,70.55,70.5,70.5,4800.0,52.2789,52.3085,52.2715,52.2715,4800.0
2012-07-23 13:55:00,70.52,70.57,70.52,70.54,5200.0,52.2863,52.3234,52.2863,52.3011,5200.0
2012-07-23 14:00:00,70.55,70.57,70.53,70.56,4700.0,52.3085,52.3234,52.2937,52.3159,4700.0
2012-07-23 14:05:00,70.56,70.69,70.56,70.64,10100.0,52.3159,52.4123,52.3159,52.3753,10100.0
2012-07-23 14:10:00,70.65,70.7,70.65,70.68,4600.0,52.3827,52.4197,52.3827,52.4049,4600.0
2012-07-23 14:15:00,70.68,70.68,70.65,70.67,9000.0,52.4049,52.4049,52.3827,52.3975,9000.0
2012-07-23 14:20:00,70.67,70.7,70.67,70.68,5300.0,52.3975,52.4197,52.3975,52.4049,5300.0
2012-07-23 14:25:00,70.69,70.69,70.65,70.69,7600.0,52.4123,52.4123,52.3827,52.4123,7600.0
2012-07-23 14:30:00,70.68,70.69,70.64,70.65,4000.0,52.4049,52.4123,52.3753,52.3827,4000.0
2012-07-23 14:35:00,70.64,70.66,70.63,70.64,3800.0,52.3753,52.3901,52.3678,52.3753,3800.0
2012-07-23 14:40:00,70.64,70.68,70.63,70.67,3000.0,52.3753,52.4049,52.3678,52.3975,3000.0
2012-07-23 14:45:00,70.66,70.69,70.66,70.69,2900.0,52.3901,52.4123,52.3901,52.4123,2900.0
2012-07-23 14:50:00,70.69,70.69,70.62,70.65,8300.0,52.4123,52.4123,52.3604,52.3827,8300.0
2012-07-23 14:55:00,70.66,70.66,70.63,70.64,3900.0,52.3901,52.3901,52.3678,52.3753,3900.0
2012-07-23 15:00:00,70.64,70.67,70.64,70.66,6600.0,52.3753,52.3975,52.3753,52.3901,6600.0
2012-07-23 15:05:00,70.65,70.72,70.64,70.69,12400.0,52.3827,52.4346,52.3753,52.4123,12400.0
2012-07-23 15:10:00,70.69,70.7,70.66,70.68,8700.0,52.4123,52.4197,52.3901,52.4049,8700.0
2012-07-23 15:15:00,70.68,70.72,70.68,70.69,6200.0,52.4049,52.4346,52.4049,52.4123,6200.0
2012-07-23 15:20:00,70.69,70.72,70.68,70.72,9400.0,52.4123,52.4346,52.4049,52.4346,9400.0
2012-07-23 15:25:00,70.72,70.81,70.72,70.8,12400.0,52.4346,52.5013,52.4346,52.4939,12400.0
2012-07-23 15:30:00,70.82,70.84,70.78,70.83,12600.0,52.5087,52.5235,52.4791,52.5161,12600.0
2012-07-23 15:35:00,70.84,70.84,70.75,70.75,11900.0,52.5235,52.5235,52.4568,52.4568,11900.0
2012-07-23 15:40:00,70.75,70.76,70.72,70.76,15200.0,52.4568,52.4642,52.4346,52.4642,15200.0
2012-07-23 15:45:00,70.76,70.9,70.76,70.89,24400.0,52.4642,52.568,52.4642,52.5606,24400.0
2012-07-23 15:50:00,70.89,70.89,70.83,70.85,17400.0,52.5606,52.5606,52.5161,52.531,17400.0
2012-07-23 15:55:00,70.87,70.93,70.81,70.82,66500.0,52.5458,52.5903,52.5013,52.5087,66500.0
2012-07-24 09:30:00,70.95,70.97,70.82,70.89,14500.0,52.6051,52.6199,52.5087,52.5606,14500.0
2012-07-24 09:35:00,70.87,70.92,70.8,70.82,3800.0,52.5458,52.5829,52.4939,52.5087,3800.0
2012-07-24 09:40:00,70.82,70.85,70.65,70.65,4900.0,52.5087,52.531,52.3827,52.3827,4900.0
2012-07-24 09:45:00,70.6,70.64,70.5,70.55,4200.0,52.3456,52.3753,52.2715,52.3085,4200.0
2012-07-24 09:50:00,70.57,70.57,70.5,70.52,3400.0,52.3234,52.3234,52.2715,52.2863,3400.0
2012-07-24 09:55:00,70.51,70.58,70.5,70.52,5000.0,52.2789,52.3308,52.2715,52.2863,5000.0
2012-07-24 10:00:00,70.55,70.61,70.51,70.51,3900.0,52.3085,52.353,52.2789,52.2789,3900.0
2012-07-24 10:05:00,70.5,70.51,70.43,70.51,5500.0,52.2715,52.2789,52.2196,52.2789,5500.0
2012-07-24 10:10:00,70.49,70.52,70.45,70.45,2900.0,52.264,52.2863,52.2344,52.2344,2900.0
2012-07-24 10:15:00,70.47,70.53,70.45,70.47,5700.0,52.2492,52.2937,52.2344,52.2492,5700.0
2012-07-24 10:20:00,70.45,70.46,70.4,70.46,2800.0,52.2344,52.2418,52.1973,52.2418,2800.0
2012-07-24 10:25:00,70.45,70.47,70.44,70.47,1400.0,52.2344,52.2492,52.227,52.2492,1400.0
2012-07-24 10:30:00,70.47,70.57,70.46,70.57,4500.0,52.2492,52.3234,52.2418,52.3234,4500.0
2012-07-24 10:35:00,70.57,70.57,70.49,70.52,2800.0,52.3234,52.3234,52.264,52.2863,2800.0
2012-07-24 10:40:00,70.49,70.53,70.49,70.52,3700.0,52.264,52.2937,52.264,52.2863,3700.0
2012-07-24 10:45:00,70.52,70.56,70.48,70.48,4900.0,52.2863,52.3159,52.2566,52.2566,4900.0
2012-07-24 10:50:00,70.51,70.57,70.48,70.57,1500.0,52.2789,52.3234,52.2566,52.3234,1500.0
2012-07-24 10:55:00,70.57,70.63,70.55,70.63,3500.0,52.3234,52.3678,52.3085,52.3678,3500.0
2012-07-24 11:00:00,70.62,70.66,70.59,70.59,2900.0,52.3604,52.3901,52.3382,52.3382,2900.0
2012-07-24 11:05:00,70.61,70.61,70.48,70.49,2300.0,52.353,52.353,52.2566,52.264,2300.0
2012-07-24 11:10:00,70.49,70.49,70.41,70.42,4600.0,52.264,52.264,52.2047,52.2121,4600.0
2012-07-24 11:15:00,70.44,70.47,70.41,70.46,5300.0,52.227,52.2492,52.2047,52.2418,5300.0
2012-07-24 11:20:00,70.45,70.51,70.45,70.51,3900.0,52.2344,52.2789,52.2344,52.2789,3900.0
2012-07-24 11:25:00,70.49,70.51,70.47,70.47,2600.0,52.264,52.2789,52.2492,52.2492,2600.0
2012-07-24 11:30:00,70.47,70.49,70.4,70.4,7300.0,52.2492,52.264,52.1973,52.1973,7300.0
2012-07-24 11:35:00,70.39,70.39,70.24,70.26,6700.0,52.1899,52.1899,52.0787,52.0935,6700.0
2012-07-24 11:40:00,70.25,70.26,70.23,70.25,2900.0,52.0861,52.0935,52.0713,52.0861,2900.0
2012-07-24 11:45:00,70.26,70.36,70.24,70.36,6100.0,52.0935,52.1677,52.0787,52.1677,6100.0
2012-07-24 11:50:00,70.33,70.35,70.28,70.28,2400.0,52.1454,52.1602,52.1083,52.1083,2400.0
2012-07-24 11:55:00,70.33,70.35,70.29,70.32,5200.0,52.1454,52.1602,52.1158,52.138,5200.0
2012-07-24 12:00:00,70.28,70.29,70.2,70.2,8900.0,52.1083,52.1158,52.049,52.049,8900.0
2012-07-24 12:05:00,70.21,70.23,70.2,70.22,2800.0,52.0564,52.0713,52.049,52.0639,2800.0
2012-07-24 12:10:00,70.24,70.25,70.21,70.24,1900.0,52.0787,52.0861,52.0564,52.0787,1900.0
2012-07-24 12:15:00,70.24,70.25,70.23,70.23,1000.0,52.0787,52.0861,52.0713,52.0713,1000.0
2012-07-24 12:20:00,70.21,70.22,70.14,70.15,9700.0,52.0564,52.0639,52.0045,52.012,9700.0
2012-07-24 12:25:00,70.17,70.18,70.14,70.18,4600.0,52.0268,52.0342,52.0045,52.0342,4600.0
2012-07-24 12:30:00,70.16,70.19,70.15,70.17,2800.0,52.0194,52.0416,52.012,52.0268,2800.0
2012-07-24 12:35:00,70.17,70.24,70.14,70.23,2700.0,52.0268,52.0787,52.0045,52.0713,2700.0
2012-07-24 12:40:00,70.23,70.25,70.21,70.25,1200.0,52.0713,52.0861,52.0564,52.0861,1200.0
2012-07-24 12:45:00,70.23,70.23,70.2,70.21,2300.0,52.0713,52.0713,52.049,52.0564,2300.0
2012-07-24 12:50:00,70.2,70.21,70.18,70.18,1400.0,52.049,52.0564,52.0342,52.0342,1400.0
2012-07-24 12:55:00,70.18,70.25,70.18,70.25,2300.0,52.0342,52.0861,52.0342,52.0861,2300.0
2012-07-24 13:00:00,70.24,70.24,70.19,70.19,2300.0,52.0787,52.0787,52.0416,52.0416,2300.0
2012-07-24 13:05:00,70.2,70.21,70.18,70.21,1700.0,52.049,52.0564,52.0342,52.0564,1700.0
2012-07-24 13:10:00,70.18,70.2,70.17,70.2,2300.0,52.0342,52.049,52.0268,52.049,2300.0
2012-07-24 13:15:00,70.21,70.23,70.2,70.21,3100.0,52.0564,52.0713,52.049,52.0564,3100.0
2012-07-24 13:20:00,70.22,70.22,70.16,70.16,2800.0,52.0639,52.0639,52.0194,52.0194,2800.0
2012-07-24 13:25:00,70.16,70.18,70.15,70.17,3300.0,52.0194,52.0342,52.012,52.0268,3300.0
2012-07-24 13:30:00,70.16,70.18,70.16,70.18,2600.0,52.0194,52.0342,52.0194,52.0342,2600.0
2012-07-24 13:35:00,70.18,70.19,70.17,70.19,1800.0,52.0342,52.0416,52.0268,52.0416,1800.0
2012-07-24 13:40:00,70.18,70.19,70.15,70.17,4300.0,52.0342,52.0416,52.012,52.0268,4300.0
2012-07-24 13:45:00,70.17,70.22,70.17,70.19,2200.0,52.0268,52.0639,52.0268,52.0416,2200.0
2012-07-24 13:50:00,70.17,70.29,70.17,70.26,4400.0,52.0268,52.1158,52.0268,52.0935,4400.0
2012-07-24 13:55:00,70.26,70.28,70.24,70.25,2300.0,52.0935,52.1083,52.0787,52.0861,2300.0
2012-07-24 14:00:00,70.23,70.23,70.15,70.16,3900.0,52.0713,52.0713,52.012,52.0194,3900.0
2012-07-24 14:05:00,70.17,70.22,70.16,70.18,4000.0,52.0268,52.0639,52.0194,52.0342,4000.0
2012-07-24 14:10:00,70.17,70.19,70.16,70.18,800.0,52.0268,52.0416,52.0194,52.0342,800.0
2012-07-24 14:15:00,70.18,70.23,70.18,70.2,5000.0,52.0342,52.0713,52.0342,52.049,5000.0
2012-07-24 14:20:00,70.21,70.22,70.18,70.2,3900.0,52.0564,52.0639,52.0342,52.049,3900.0
2012-07-24 14:25:00,70.19,70.19,70.06,70.15,9400.0,52.0416,52.0416,51.9452,52.012,9400.0
2012-07-24 14:30:00,70.15,70.24,70.13,70.24,7500.0,52.012,52.0787,51.9971,52.0787,7500.0
2012-07-24 14:35:00,70.26,70.32,70.26,70.3,5300.0,52.0935,52.138,52.0935,52.1232,5300.0
2012-07-24 14:40:00,70.31,70.32,70.3,70.32,2400.0,52.1306,52.138,52.1232,52.138,2400.0
2012-07-24 14:45:00,70.32,70.32,70.28,70.3,3700.0,52.138,52.138,52.1083,52.1232,3700.0
2012-07-24 14:50:00,70.29,70.29,70.23,70.23,7100.0,52.1158,52.1158,52.0713,52.0713,7100.0
2012-07-24 14:55:00,70.23,70.27,70.21,70.27,4700.0,52.0713,52.1009,52.0564,52.1009,4700.0
2012-07-24 15:00:00,70.26,70.27,70.25,70.26,2100.0,52.0935,52.1009,52.0861,52.0935,2100.0
2012-07-24 15:05:00,70.27,70.3,70.2,70.21,9800.0,52.1009,52.1232,52.049,52.0564,9800.0
2012-07-24 15:10:00,70.22,70.26,70.2,70.24,7200.0,52.0639,52.0935,52.049,52.0787,7200.0
2012-07-24 15:15:00,70.24,70.25,70.2,70.23,4800.0,52.0787,52.0861,52.049,52.0713,4800.0
2012-07-24 15:20:00,70.23,70.31,70.21,70.31,11700.0,52.0713,52.1306,52.0564,52.1306,11700.0
2012-07-24 15:25:00,70.32,70.39,70.3,70.38,9300.0,52.138,52.1899,52.1232,52.1825,9300.0
2012-07-24 15:30:00,70.38,70.4,70.29,70.34,6200.0,52.1825,52.1973,52.1158,52.1528,6200.0
2012-07-24 15:35:00,70.34,70.38,70.26,70.38,6600.0,52.1528,52.1825,52.0935,52.1825,6600.0
2012-07-24 15:40:00,70.37,70.4,70.35,70.38,7300.0,52.1751,52.1973,52.1602,52.1825,7300.0
2012-07-24 15:45:00,70.39,70.39,70.25,70.3,10200.0,52.1899,52.1899,52.0861,52.1232,10200.0
2012-07-24 15:50:00,70.29,70.48,70.25,70.43,18600.0,52.1158,52.2566,52.0861,52.2196,18600.0
2012-07-24 15:55:00,70.45,70.49,70.38,70.38,35800.0,52.2344,52.264,52.1825,52.1825,35800.0
2012-07-25 09:30:00,70.39,71.12,70.39,70.88,23300.0,52.1899,52.7311,52.1899,52.5532,23300.0
2012-07-25 09:35:00,70.89,70.94,70.75,70.93,14800.0,52.5606,52.5977,52.4568,52.5903,14800.0
2012-07-25 09:40:00,70.91,70.98,70.77,70.86,23400.0,52.5754,52.6273,52.4716,52.5384,23400.0
2012-07-25 09:45:00,70.86,70.92,70.83,70.92,9600.0,52.5384,52.5829,52.5161,52.5829,9600.0
2012-07-25 09:50:00,70.94,70.94,70.83,70.88,10100.0,52.5977,52.5977,52.5161,52.5532,10100.0
2012-07-25 09:55:00,70.88,70.94,70.87,70.93,4900.0,52.5532,52.5977,52.5458,52.5903,4900.0
2012-07-25 10:00:00,70.9,70.94,70.75,70.76,6500.0,52.568,52.5977,52.4568,52.4642,6500.0
2012-07-25 10:05:00,70.77,70.82,70.7,70.72,9000.0,52.4716,52.5087,52.4197,52.4346,9000.0
2012-07-25 10:10:00,70.69,70.73,70.62,70.69,3200.0,52.4123,52.442,52.3604,52.4123,3200.0
2012-07-25 10:15:00,70.69,70.72,70.59,70.59,5300.0,52.4123,52.4346,52.3382,52.3382,5300.0
2012-07-25 10:20:00,70.61,70.61,70.47,70.5,4900.0,52.353,52.353,52.2492,52.2715,4900.0
2012-07-25 10:25:00,70.53,70.56,70.46,70.53,4600.0,52.2937,52.3159,52.2418,52.2937,4600.0
2012-07-25 10:30:00,70.51,70.53,70.47,70.48,1400.0,52.2789,52.2937,52.2492,52.2566,1400.0
2012-07-25 10:35:00,70.5,70.6,70.5,70.6,4800.0,52.2715,52.3456,52.2715,52.3456,4800.0
2012-07-25 10:40:00,70.59,70.68,70.57,70.57,1400.0,52.3382,52.4049,52.3234,52.3234,1400.0
2012-07-25 10:45:00,70.58,70.6,70.52,70.54,2400.0,52.3308,52.3456,52.2863,52.3011,2400.0
2012-07-25 10:50:00,70.53,70.55,70.43,70.49,5400.0,52.2937,52.3085,52.2196,52.264,5400.0
2012-07-25 10:55:00,70.46,70.48,70.34,70.41,5800.0,52.2418,52.2566,52.1528,52.2047,5800.0
2012-07-25 11:00:00,70.41,70.48,70.41,70.47,4100.0,52.2047,52.2566,52.2047,52.2492,4100.0
2012-07-25 11:05:00,70.5,70.65,70.44,70.63,37900.0,52.2715,52.3827,52.227,52.3678,37900.0
2012-07-25 11:10:00,70.62,70.64,70.55,70.6,2400.0,52.3604,52.3753,52.3085,52.3456,2400.0
2012-07-25 11:15:00,70.59,70.68,70.59,70.64,8300.0,52.3382,52.4049,52.3382,52.3753,8300.0
2012-07-25 11:20:00,70.63,70.66,70.55,70.55,5600.0,52.3678,52.3901,52.3085,52.3085,5600.0
2012-07-25 11:25:00,70.55,70.6,70.54,70.56,3700.0,52.3085,52.3456,52.3011,52.3159,3700.0
2012-07-25 11:30:00,70.56,70.61,70.5,70.6,4200.0,52.3159,52.353,52.2715,52.3456,4200.0
2012-07-25 11:35:00,70.59,70.61,70.52,70.53,6600.0,52.3382,52.353,52.2863,52.2937,6600.0
2012-07-25 11:40:00,70.53,70.57,70.5,70.52,12900.0,52.2937,52.3234,52.2715,52.2863,12900.0
2012-07-25 11:45:00,70.52,70.53,70.46,70.47,5900.0,52.2863,52.2937,52.2418,52.2492,5900.0
2012-07-25 11:50:00,70.48,70.52,70.47,70.52,3900.0,52.2566,52.2863,52.2492,52.2863,3900.0
2012-07-25 11:55:00,70.55,70.55,70.48,70.53,5000.0,52.3085,52.3085,52.2566,52.2937,5000.0
2012-07-25 12:00:00,70.53,70.53,70.44,70.45,6500.0,52.2937,52.2937,52.227,52.2344,6500.0
2012-07-25 12:05:00,70.44,70.45,70.36,70.38,10600.0,52.227,52.2344,52.1677,52.1825,10600.0
2012-07-25 12:10:00,70.38,70.46,70.36,70.4,4700.0,52.1825,52.2418,52.1677,52.1973,4700.0
2012-07-25 12:15:00,70.37,70.4,70.37,70.39,700.0,52.1751,52.1973,52.1751,52.1899,700.0
2012-07-25 12:20:00,70.41,70.47,70.4,70.47,4900.0,52.2047,52.2492,52.1973,52.2492,4900.0
2012-07-25 12:25:00,70.48,70.51,70.48,70.49,3400.0,52.2566,52.2789,52.2566,52.264,3400.0
2012-07-25 12:30:00,70.49,70.53,70.49,70.53,3500.0,52.264,52.2937,52.264,52.2937,3500.0
2012-07-25 12:35:00,70.49,70.54,70.49,70.53,1900.0,52.264,52.3011,52.264,52.2937,1900.0
2012-07-25 12:40:00,70.53,70.61,70.53,70.6,3500.0,52.2937,52.353,52.2937,52.3456,3500.0
2012-07-25 12:45:00,70.6,70.69,70.59,70.63,7100.0,52.3456,52.4123,52.3382,52.3678,7100.0
2012-07-25 12:50:00,70.63,70.64,70.6,70.6,2400.0,52.3678,52.3753,52.3456,52.3456,2400.0
2012-07-25 12:55:00,70.61,70.61,70.54,70.54,3600.0,52.353,52.353,52.3011,52.3011,3600.0
2012-07-25 13:00:00,70.54,70.59,70.52,70.54,9800.0,52.3011,52.3382,52.2863,52.3011,9800.0
2012-07-25 13:05:00,70.55,70.58,70.55,70.58,3800.0,52.3085,52.3308,52.3085,52.3308,3800.0
2012-07-25 13:10:00,70.57,70.61,70.54,70.61,16400.0,52.3234,52.353,52.3011,52.353,16400.0
2012-07-25 13:15:00,70.62,70.62,70.55,70.59,2100.0,52.3604,52.3604,52.3085,52.3382,2100.0
2012-07-25 13:20:00,70.59,70.63,70.58,70.62,7800.0,52.3382,52.3678,52.3308,52.3604,7800.0
2012-07-25 13:25:00,70.6,70.6,70.55,70.56,10400.0,52.3456,52.3456,52.3085,52.3159,10400.0
2012-07-25 13:30:00,70.55,70.55,70.52,70.53,4500.0,52.3085,52.3085,52.2863,52.2937,4500.0
2012-07-25 13:35:00,70.53,70.63,70.53,70.6,10500.0,52.2937,52.3678,52.2937,52.3456,10500.0
2012-07-25 13:40:00,70.6,70.61,70.53,70.6,14700.0,52.3456,52.353,52.2937,52.3456,14700.0
2012-07-25 13:45:00,70.6,70.61,70.52,70.52,5200.0,52.3456,52.353,52.2863,52.2863,5200.0
2012-07-25 13:50:00,70.52,70.58,70.52,70.58,18200.0,52.2863,52.3308,52.2863,52.3308,18200.0
2012-07-25 13:55:00,70.58,70.59,70.52,70.57,16900.0,52.3308,52.3382,52.2863,52.3234,16900.0
2012-07-25 14:00:00,70.58,70.6,70.54,70.54,8400.0,52.3308,52.3456,52.3011,52.3011,8400.0
2012-07-25 14:05:00,70.52,70.52,70.49,70.5,3300.0,52.2863,52.2863,52.264,52.2715,3300.0
2012-07-25 14:10:00,70.49,70.53,70.49,70.52,3000.0,52.264,52.2937,52.264,52.2863,3000.0
2012-07-25 14:15:00,70.52,70.54,70.49,70.53,4700.0,52.2863,52.3011,52.264,52.2937,4700.0
2012-07-25 14:20:00,70.54,70.62,70.53,70.62,3500.0,52.3011,52.3604,52.2937,52.3604,3500.0
2012-07-25 14:25:00,70.63,70.63,70.58,70.6,4500.0,52.3678,52.3678,52.3308,52.3456,4500.0
2012-07-25 14:30:00,70.6,70.62,70.55,70.6,10800.0,52.3456,52.3604,52.3085,52.3456,10800.0
2012-07-25 14:35:00,70.6,70.62,70.52,70.52,3900.0,52.3456,52.3604,52.2863,52.2863,3900.0
2012-07-25 14:40:00,70.52,70.58,70.52,70.56,4000.0,52.2863,52.3308,52.2863,52.3159,4000.0
2012-07-25 14:45:00,70.54,70.55,70.52,70.54,5000.0,52.3011,52.3085,52.2863,52.3011,5000.0
2012-07-25 14:50:00,70.54,70.56,70.5,70.5,20800.0,52.3011,52.3159,52.2715,52.2715,20800.0
2012-07-25 14:55:00,70.5,70.55,70.46,70.5,8100.0,52.2715,52.3085,52.2418,52.2715,8100.0
2012-07-25 15:00:00,70.5,70.52,70.46,70.46,7200.0,52.2715,52.2863,52.2418,52.2418,7200.0
2012-07-25 15:05:00,70.46,70.47,70.44,70.45,11500.0,52.2418,52.2492,52.227,52.2344,11500.0
2012-07-25 15:10:00,70.45,70.45,70.34,70.41,11900.0,52.2344,52.2344,52.1528,52.2047,11900.0
2012-07-25 15:15:00,70.41,70.41,70.33,70.33,5900.0,52.2047,52.2047,52.1454,52.1454,5900.0
2012-07-25 15:20:00,70.33,70.33,70.27,70.32,12600.0,52.1454,52.1454,52.1009,52.138,12600.0
2012-07-25 15:25:00,70.31,70.31,70.23,70.26,15400.0,52.1306,52.1306,52.0713,52.0935,15400.0
2012-07-25 15:30:00,70.26,70.27,70.18,70.19,29300.0,52.0935,52.1009,52.0342,52.0416,29300.0
2012-07-25 15:35:00,70.19,70.22,70.17,70.18,27700.0,52.0416,52.0639,52.0268,52.0342,27700.0
2012-07-25 15:40:00,70.17,70.21,70.12,70.19,39700.0,52.0268,52.0564,51.9897,52.0416,39700.0
2012-07-25 15:45:00,70.19,70.28,70.16,70.26,37400.0,52.0416,52.1083,52.0194,52.0935,37400.0
2012-07-25 15:50:00,70.25,70.37,70.23,70.35,42100.0,52.0861,52.1751,52.0713,52.1602,42100.0
2012-07-25 15:55:00,70.36,70.44,70.28,70.38,103700.0,52.1677,52.227,52.1083,52.1825,103700.0
2012-07-26 09:30:00,71.2,72.11,71.05,71.38,48300.0,52.7905,53.4652,52.6792,52.9239,48300.0
2012-07-26 09:35:00,71.38,72.55,71.38,72.41,30200.0,52.9239,53.7914,52.9239,53.6876,30200.0
2012-07-26 09:40:00,72.47,72.47,71.5,71.57,14000.0,53.7321,53.7321,53.0129,53.0648,14000.0
2012-07-26 09:45:00,71.57,71.65,71.52,71.54,9000.0,53.0648,53.1241,53.0277,53.0426,9000.0
2012-07-26 09:50:00,71.54,71.75,71.53,71.59,9900.0,53.0426,53.1983,53.0351,53.0796,9900.0
2012-07-26 09:55:00,71.59,71.74,71.53,71.72,12700.0,53.0796,53.1908,53.0351,53.176,12700.0
2012-07-26 10:00:00,71.65,71.81,71.61,71.61,47500.0,53.1241,53.2427,53.0945,53.0945,47500.0
2012-07-26 10:05:00,71.61,71.66,71.53,71.55,13700.0,53.0945,53.1315,53.0351,53.05,13700.0
2012-07-26 10:10:00,71.57,71.61,71.4,71.41,8600.0,53.0648,53.0945,52.9388,52.9462,8600.0
2012-07-26 10:15:00,71.4,71.45,71.4,71.42,4200.0,52.9388,52.9758,52.9388,52.9536,4200.0
2012-07-26 10:20:00,71.4,71.54,71.37,71.5,10900.0,52.9388,53.0426,52.9165,53.0129,10900.0
2012-07-26 10:25:00,71.45,71.47,71.29,71.29,6800.0,52.9758,52.9907,52.8572,52.8572,6800.0
2012-07-26 10:30:00,71.29,71.31,71.17,71.23,11000.0,52.8572,52.872,52.7682,52.8127,11000.0
2012-07-26 10:35:00,71.24,71.29,71.17,71.21,13900.0,52.8201,52.8572,52.7682,52.7979,13900.0
2012-07-26 10:40:00,71.21,71.28,71.19,71.22,7400.0,52.7979,52.8498,52.7831,52.8053,7400.0
2012-07-26 10:45:00,71.2,71.36,71.19,71.28,5500.0,52.7905,52.9091,52.7831,52.8498,5500.0
2012-07-26 10:50:00,71.25,71.26,71.08,71.14,8900.0,52.8275,52.835,52.7015,52.746,8900.0
2012-07-26 10:55:00,71.19,71.42,71.17,71.41,11200.0,52.7831,52.9536,52.7682,52.9462,11200.0
2012-07-26 11:00:00,71.4,71.58,71.38,71.44,11100.0,52.9388,53.0722,52.9239,52.9684,11100.0
2012-07-26 11:05:00,71.4,71.54,71.29,71.53,7500.0,52.9388,53.0426,52.8572,53.0351,7500.0
2012-07-26 11:10:00,71.52,71.54,71.36,71.42,8300.0,53.0277,53.0426,52.9091,52.9536,8300.0
2012-07-26 11:15:00,71.42,71.44,71.3,71.3,9800.0,52.9536,52.9684,52.8646,52.8646,9800.0
2012-07-26 11:20:00,71.3,71.31,71.18,71.24,8100.0,52.8646,52.872,52.7756,52.8201,8100.0
2012-07-26 11:25:00,71.22,71.27,71.18,71.23,5700.0,52.8053,52.8424,52.7756,52.8127,5700.0
2012-07-26 11:30:00,71.24,71.28,71.19,71.19,4400.0,52.8201,52.8498,52.7831,52.7831,4400.0
2012-07-26 11:35:00,71.18,71.38,71.13,71.2,11000.0,52.7756,52.9239,52.7386,52.7905,11000.0
2012-07-26 11:40:00,71.14,71.2,71.08,71.1,5000.0,52.746,52.7905,52.7015,52.7163,5000.0
2012-07-26 11:45:00,71.1,71.23,71.06,71.22,4700.0,52.7163,52.8127,52.6867,52.8053,4700.0
2012-07-26 11:50:00,71.19,71.26,71.19,71.23,4000.0,52.7831,52.835,52.7831,52.8127,4000.0
2012-07-26 11:55:00,71.23,71.38,71.22,71.36,12000.0,52.8127,52.9239,52.8053,52.9091,12000.0
2012-07-26 12:00:00,71.35,71.37,71.3,71.36,5700.0,52.9017,52.9165,52.8646,52.9091,5700.0
2012-07-26 12:05:00,71.32,71.37,71.25,71.35,7900.0,52.8794,52.9165,52.8275,52.9017,7900.0
2012-07-26 12:10:00,71.35,71.4,71.31,71.4,4800.0,52.9017,52.9388,52.872,52.9388,4800.0
2012-07-26 12:15:00,71.33,71.44,71.33,71.4,3400.0,52.8869,52.9684,52.8869,52.9388,3400.0
2012-07-26 12:20:00,71.4,71.45,71.35,71.45,8300.0,52.9388,52.9758,52.9017,52.9758,8300.0
2012-07-26 12:25:00,71.45,71.45,71.42,71.45,3100.0,52.9758,52.9758,52.9536,52.9758,3100.0
2012-07-26 12:30:00,71.44,71.45,71.41,71.41,3700.0,52.9684,52.9758,52.9462,52.9462,3700.0
2012-07-26 12:35:00,71.4,71.45,71.4,71.44,4000.0,52.9388,52.9758,52.9388,52.9684,4000.0
2012-07-26 12:40:00,71.42,71.43,71.4,71.4,3300.0,52.9536,52.961,52.9388,52.9388,3300.0
2012-07-26 12:45:00,71.4,71.42,71.38,71.38,5600.0,52.9388,52.9536,52.9239,52.9239,5600.0
2012-07-26 12:50:00,71.38,71.39,71.36,71.39,4100.0,52.9239,52.9313,52.9091,52.9313,4100.0
2012-07-26 12:55:00,71.39,71.5,71.39,71.5,7600.0,52.9313,53.0129,52.9313,53.0129,7600.0
2012-07-26 13:00:00,71.5,71.53,71.48,71.53,11300.0,53.0129,53.0351,52.9981,53.0351,11300.0
2012-07-26 13:05:00,71.52,71.55,71.5,71.55,3500.0,53.0277,53.05,53.0129,53.05,3500.0
2012-07-26 13:10:00,71.53,71.53,71.5,71.51,4000.0,53.0351,53.0351,53.0129,53.0203,4000.0
2012-07-26 13:15:00,71.53,71.55,71.49,71.51,4000.0,53.0351,53.05,53.0055,53.0203,4000.0
2012-07-26 13:20:00,71.51,71.55,71.48,71.54,6300.0,53.0203,53.05,52.9981,53.0426,6300.0
2012-07-26 13:25:00,71.52,71.64,71.51,71.57,14300.0,53.0277,53.1167,53.0203,53.0648,14300.0
2012-07-26 13:30:00,71.59,71.65,71.59,71.61,6500.0,53.0796,53.1241,53.0796,53.0945,6500.0
2012-07-26 13:35:00,71.59,71.59,71.53,71.53,3900.0,53.0796,53.0796,53.0351,53.0351,3900.0
2012-07-26 13:40:00,71.55,71.58,71.49,71.56,13800.0,53.05,53.0722,53.0055,53.0574,13800.0
2012-07-26 13:45:00,71.5,71.53,71.47,71.5,11600.0,53.0129,53.0351,52.9907,53.0129,11600.0
2012-07-26 13:50:00,71.48,71.49,71.44,71.45,2500.0,52.9981,53.0055,52.9684,52.9758,2500.0
2012-07-26 13:55:00,71.45,71.46,71.4,71.41,2900.0,52.9758,52.9832,52.9388,52.9462,2900.0
2012-07-26 14:00:00,71.39,71.49,71.36,71.46,12100.0,52.9313,53.0055,52.9091,52.9832,12100.0
2012-07-26 14:05:00,71.49,71.51,71.46,71.47,2300.0,53.0055,53.0203,52.9832,52.9907,2300.0
2012-07-26 14:10:00,71.47,71.48,71.43,71.48,11300.0,52.9907,52.9981,52.961,52.9981,11300.0
2012-07-26 14:15:00,71.45,71.48,71.41,71.42,2100.0,52.9758,52.9981,52.9462,52.9536,2100.0
2012-07-26 14:20:00,71.41,71.44,71.37,71.37,5200.0,52.9462,52.9684,52.9165,52.9165,5200.0
2012-07-26 14:25:00,71.37,71.41,71.37,71.38,6300.0,52.9165,52.9462,52.9165,52.9239,6300.0
2012-07-26 14:30:00,71.38,71.49,71.37,71.45,23200.0,52.9239,53.0055,52.9165,52.9758,23200.0
2012-07-26 14:35:00,71.46,71.49,71.45,71.47,6300.0,52.9832,53.0055,52.9758,52.9907,6300.0
2012-07-26 14:40:00,71.48,71.48,71.44,71.46,8100.0,52.9981,52.9981,52.9684,52.9832,8100.0
2012-07-26 14:45:00,71.45,71.48,71.44,71.46,11000.0,52.9758,52.9981,52.9684,52.9832,11000.0
2012-07-26 14:50:00,71.46,71.52,71.45,71.52,11200.0,52.9832,53.0277,52.9758,53.0277,11200.0
2012-07-26 14:55:00,71.5,71.53,71.46,71.49,13100.0,53.0129,53.0351,52.9832,53.0055,13100.0
2012-07-26 15:00:00,71.49,71.5,71.47,71.49,10800.0,53.0055,53.0129,52.9907,53.0055,10800.0
2012-07-26 15:05:00,71.48,71.52,71.48,71.5,20000.0,52.9981,53.0277,52.9981,53.0129,20000.0
2012-07-26 15:10:00,71.52,71.53,71.51,71.52,5600.0,53.0277,53.0351,53.0203,53.0277,5600.0
2012-07-26 15:15:00,71.51,71.51,71.45,71.46,12100.0,53.0203,53.0203,52.9758,52.9832,12100.0
2012-07-26 15:20:00,71.45,71.46,71.44,71.44,13600.0,52.9758,52.9832,52.9684,52.9684,13600.0
2012-07-26 15:25:00,71.44,71.5,71.39,71.48,24100.0,52.9684,53.0129,52.9313,52.9981,24100.0
2012-07-26 15:30:00,71.47,71.51,71.45,71.45,16700.0,52.9907,53.0203,52.9758,52.9758,16700.0
2012-07-26 15:35:00,71.45,71.48,71.43,71.47,21600.0,52.9758,52.9981,52.961,52.9907,21600.0
2012-07-26 15:40:00,71.47,71.54,71.42,71.43,17500.0,52.9907,53.0426,52.9536,52.961,17500.0
2012-07-26 15:45:00,71.43,71.52,71.42,71.46,27300.0,52.961,53.0277,52.9536,52.9832,27300.0
2012-07-26 15:50:00,71.45,71.48,71.41,71.44,41900.0,52.9758,52.9981,52.9462,52.9684,41900.0
2012-07-26 15:55:00,71.46,71.52,71.41,71.43,61600.0,52.9832,53.0277,52.9462,52.961,61600.0
2012-07-27 09:30:00,71.83,72.42,71.61,72.29,23400.0,53.2576,53.695,53.0945,53.5986,23400.0
2012-07-27 09:35:00,72.14,72.27,72.01,72.01,8800.0,53.4874,53.5838,53.391,53.391,8800.0
2012-07-27 09:40:00,71.98,72.01,71.77,71.88,9400.0,53.3688,53.391,53.2131,53.2946,9400.0
2012-07-27 09:45:00,71.85,71.93,71.74,71.84,8400.0,53.2724,53.3317,53.1908,53.265,8400.0
2012-07-27 09:50:00,71.8,71.84,71.56,71.56,8900.0,53.2353,53.265,53.0574,53.0574,8900.0
2012-07-27 09:55:00,71.58,71.85,71.57,71.75,29600.0,53.0722,53.2724,53.0648,53.1983,29600.0
2012-07-27 10:00:00,71.75,71.76,71.61,71.62,18300.0,53.1983,53.2057,53.0945,53.1019,18300.0
2012-07-27 10:05:00,71.64,71.65,71.57,71.62,3000.0,53.1167,53.1241,53.0648,53.1019,3000.0
2012-07-27 10:10:00,71.6,71.62,71.52,71.52,6800.0,53.087,53.1019,53.0277,53.0277,6800.0
2012-07-27 10:15:00,71.52,71.61,71.52,71.59,6000.0,53.0277,53.0945,53.0277,53.0796,6000.0
2012-07-27 10:20:00,71.59,71.69,71.59,71.69,8500.0,53.0796,53.1538,53.0796,53.1538,8500.0
2012-07-27 10:25:00,71.68,71.7,71.56,71.56,15900.0,53.1464,53.1612,53.0574,53.0574,15900.0
2012-07-27 10:30:00,71.55,71.62,71.54,71.57,22900.0,53.05,53.1019,53.0426,53.0648,22900.0
2012-07-27 10:35:00,71.57,71.58,71.53,71.57,6700.0,53.0648,53.0722,53.0351,53.0648,6700.0
2012-07-27 10:40:00,71.58,71.65,71.55,71.59,6500.0,53.0722,53.1241,53.05,53.0796,6500.0
2012-07-27 10:45:00,71.59,71.64,71.59,71.62,7900.0,53.0796,53.1167,53.0796,53.1019,7900.0
2012-07-27 10:50:00,71.64,71.64,71.6,71.62,11100.0,53.1167,53.1167,53.087,53.1019,11100.0
2012-07-27 10:55:00,71.63,71.7,71.63,71.67,24700.0,53.1093,53.1612,53.1093,53.1389,24700.0
2012-07-27 11:00:00,71.68,71.69,71.63,71.64,8500.0,53.1464,53.1538,53.1093,53.1167,8500.0
2012-07-27 11:05:00,71.65,71.7,71.64,71.69,11100.0,53.1241,53.1612,53.1167,53.1538,11100.0
2012-07-27 11:10:00,71.69,71.73,71.65,71.7,71900.0,53.1538,53.1834,53.1241,53.1612,71900.0
2012-07-27 11:15:00,71.71,71.73,71.71,71.72,5000.0,53.1686,53.1834,53.1686,53.176,5000.0
2012-07-27 11:20:00,71.73,71.79,71.73,71.77,9700.0,53.1834,53.2279,53.1834,53.2131,9700.0
2012-07-27 11:25:00,71.77,71.77,71.74,71.76,7700.0,53.2131,53.2131,53.1908,53.2057,7700.0
2012-07-27 11:30:00,71.76,71.79,71.75,71.76,5600.0,53.2057,53.2279,53.1983,53.2057,5600.0
2012-07-27 11:35:00,71.75,71.77,71.75,71.77,10800.0,53.1983,53.2131,53.1983,53.2131,10800.0
2012-07-27 11:40:00,71.76,71.78,71.75,71.75,12100.0,53.2057,53.2205,53.1983,53.1983,12100.0
2012-07-27 11:45:00,71.75,71.77,71.75,71.77,14400.0,53.1983,53.2131,53.1983,53.2131,14400.0
2012-07-27 11:50:00,71.77,71.77,71.76,71.76,1700.0,53.2131,53.2131,53.2057,53.2057,1700.0
2012-07-27 11:55:00,71.76,71.77,71.75,71.75,8300.0,53.2057,53.2131,53.1983,53.1983,8300.0
2012-07-27 12:00:00,71.75,71.81,71.75,71.81,17100.0,53.1983,53.2427,53.1983,53.2427,17100.0
2012-07-27 12:05:00,71.82,71.85,71.82,71.85,3500.0,53.2502,53.2724,53.2502,53.2724,3500.0
2012-07-27 12:10:00,71.85,71.94,71.85,71.94,4500.0,53.2724,53.3391,53.2724,53.3391,4500.0
2012-07-27 12:15:00,71.94,71.96,71.92,71.96,5500.0,53.3391,53.354,53.3243,53.354,5500.0
2012-07-27 12:20:00,71.96,72.09,71.95,72.09,19800.0,53.354,53.4503,53.3465,53.4503,19800.0
2012-07-27 12:25:00,72.09,72.12,72.08,72.11,5500.0,53.4503,53.4726,53.4429,53.4652,5500.0
2012-07-27 12:30:00,72.13,72.21,72.12,72.2,9400.0,53.48,53.5393,53.4726,53.5319,9400.0
2012-07-27 12:35:00,72.2,72.2,72.15,72.15,4800.0,53.5319,53.5319,53.4948,53.4948,4800.0
2012-07-27 12:40:00,72.15,72.2,72.15,72.19,5300.0,53.4948,53.5319,53.4948,53.5245,5300.0
2012-07-27 12:45:00,72.2,72.2,72.17,72.19,2700.0,53.5319,53.5319,53.5097,53.5245,2700.0
2012-07-27 12:50:00,72.18,72.18,72.15,72.18,3100.0,53.5171,53.5171,53.4948,53.5171,3100.0
2012-07-27 12:55:00,72.18,72.18,72.15,72.15,2900.0,53.5171,53.5171,53.4948,53.4948,2900.0
2012-07-27 13:00:00,72.15,72.15,72.11,72.11,3700.0,53.4948,53.4948,53.4652,53.4652,3700.0
2012-07-27 13:05:00,72.11,72.12,72.09,72.09,1100.0,53.4652,53.4726,53.4503,53.4503,1100.0
2012-07-27 13:10:00,72.1,72.11,72.06,72.07,12000.0,53.4578,53.4652,53.4281,53.4355,12000.0
2012-07-27 13:15:00,72.07,72.08,72.06,72.08,10400.0,53.4355,53.4429,53.4281,53.4429,10400.0
2012-07-27 13:20:00,72.08,72.12,72.07,72.12,6500.0,53.4429,53.4726,53.4355,53.4726,6500.0
2012-07-27 13:25:00,72.11,72.46,72.11,72.45,33400.0,53.4652,53.7247,53.4652,53.7173,33400.0
2012-07-27 13:30:00,72.45,72.5,72.36,72.37,8600.0,53.7173,53.7543,53.6505,53.6579,8600.0
2012-07-27 13:35:00,72.39,72.54,72.38,72.5,6400.0,53.6728,53.784,53.6654,53.7543,6400.0
2012-07-27 13:40:00,72.5,72.51,72.42,72.48,5500.0,53.7543,53.7617,53.695,53.7395,5500.0
2012-07-27 13:45:00,72.46,72.46,72.36,72.38,8500.0,53.7247,53.7247,53.6505,53.6654,8500.0
2012-07-27 13:50:00,72.36,72.39,72.35,72.37,6000.0,53.6505,53.6728,53.6431,53.6579,6000.0
2012-07-27 13:55:00,72.36,72.38,72.34,72.35,12200.0,53.6505,53.6654,53.6357,53.6431,12200.0
2012-07-27 14:00:00,72.35,72.36,72.3,72.36,12600.0,53.6431,53.6505,53.606,53.6505,12600.0
2012-07-27 14:05:00,72.35,72.42,72.35,72.41,15200.0,53.6431,53.695,53.6431,53.6876,15200.0
2012-07-27 14:10:00,72.41,72.42,72.36,72.36,9000.0,53.6876,53.695,53.6505,53.6505,9000.0
2012-07-27 14:15:00,72.36,72.38,72.23,72.23,46300.0,53.6505,53.6654,53.5541,53.5541,46300.0
2012-07-27 14:20:00,72.23,72.23,72.11,72.13,35800.0,53.5541,53.5541,53.4652,53.48,35800.0
2012-07-27 14:25:00,72.13,72.13,72.03,72.03,14300.0,53.48,53.48,53.4059,53.4059,14300.0
2012-07-27 14:30:00,72.04,72.09,72.03,72.09,10600.0,53.4133,53.4503,53.4059,53.4503,10600.0
2012-07-27 14:35:00,72.08,72.08,72.05,72.05,4800.0,53.4429,53.4429,53.4207,53.4207,4800.0
2012-07-27 14:40:00,72.06,72.08,71.99,72.06,10600.0,53.4281,53.4429,53.3762,53.4281,10600.0
2012-07-27 14:45:00,72.06,72.06,71.99,71.99,3700.0,53.4281,53.4281,53.3762,53.3762,3700.0
2012-07-27 14:50:00,71.98,72.03,71.97,72.01,6400.0,53.3688,53.4059,53.3614,53.391,6400.0
2012-07-27 14:55:00,72.01,72.04,71.98,72.04,12300.0,53.391,53.4133,53.3688,53.4133,12300.0
2012-07-27 15:00:00,72.03,72.12,72.02,72.11,14000.0,53.4059,53.4726,53.3984,53.4652,14000.0
2012-07-27 15:05:00,72.11,72.19,72.11,72.17,8600.0,53.4652,53.5245,53.4652,53.5097,8600.0
2012-07-27 15:10:00,72.17,72.18,72.14,72.14,5700.0,53.5097,53.5171,53.4874,53.4874,5700.0
2012-07-27 15:15:00,72.14,72.17,72.14,72.16,11500.0,53.4874,53.5097,53.4874,53.5022,11500.0
2012-07-27 15:20:00,72.14,72.14,72.07,72.09,9400.0,53.4874,53.4874,53.4355,53.4503,9400.0
2012-07-27 15:25:00,72.08,72.12,72.08,72.11,9400.0,53.4429,53.4726,53.4429,53.4652,9400.0
2012-07-27 15:30:00,72.1,72.13,72.07,72.11,17400.0,53.4578,53.48,53.4355,53.4652,17400.0
2012-07-27 15:35:00,72.11,72.14,72.09,72.1,17000.0,53.4652,53.4874,53.4503,53.4578,17000.0
2012-07-27 15:40:00,72.11,72.22,72.1,72.22,22700.0,53.4652,53.5467,53.4578,53.5467,22700.0
2012-07-27 15:45:00,72.23,72.27,72.18,72.19,33000.0,53.5541,53.5838,53.5171,53.5245,33000.0
2012-07-27 15:50:00,72.19,72.19,72.06,72.09,206300.0,53.5245,53.5245,53.4281,53.4503,206300.0
2012-07-27 15:55:00,72.09,72.21,72.08,72.18,82700.0,53.4503,53.5393,53.4429,53.5171,82700.0
2012-07-30 09:30:00,71.75,71.81,71.39,71.39,70500.0,53.1983,53.2427,52.9313,52.9313,70500.0
2012-07-30 09:35:00,71.39,71.44,71.24,71.24,24700.0,52.9313,52.9684,52.8201,52.8201,24700.0
2012-07-30 09:40:00,71.23,71.32,71.21,71.31,12200.0,52.8127,52.8794,52.7979,52.872,12200.0
2012-07-30 09:45:00,71.3,71.36,71.26,71.26,23600.0,52.8646,52.9091,52.835,52.835,23600.0
2012-07-30 09:50:00,71.27,71.29,71.15,71.22,12400.0,52.8424,52.8572,52.7534,52.8053,12400.0
2012-07-30 09:55:00,71.26,71.34,71.25,71.33,11500.0,52.835,52.8943,52.8275,52.8869,11500.0
2012-07-30 10:00:00,71.33,71.62,71.33,71.61,15800.0,52.8869,53.1019,52.8869,53.0945,15800.0
2012-07-30 10:05:00,71.62,71.82,71.61,71.82,27400.0,53.1019,53.2502,53.0945,53.2502,27400.0
2012-07-30 10:10:00,71.81,71.99,71.81,71.97,11900.0,53.2427,53.3762,53.2427,53.3614,11900.0
2012-07-30 10:15:00,71.97,72.15,71.97,72.07,55100.0,53.3614,53.4948,53.3614,53.4355,55100.0
2012-07-30 10:20:00,72.07,72.13,72.05,72.1,11900.0,53.4355,53.48,53.4207,53.4578,11900.0
2012-07-30 10:25:00,72.06,72.1,72.02,72.06,16100.0,53.4281,53.4578,53.3984,53.4281,16100.0
2012-07-30 10:30:00,72.06,72.09,72.03,72.08,9700.0,53.4281,53.4503,53.4059,53.4429,9700.0
2012-07-30 10:35:00,72.08,72.09,72.05,72.08,8000.0,53.4429,53.4503,53.4207,53.4429,8000.0
2012-07-30 10:40:00,72.06,72.06,72.03,72.04,7200.0,53.4281,53.4281,53.4059,53.4133,7200.0
2012-07-30 10:45:00,72.04,72.06,71.96,72.06,36900.0,53.4133,53.4281,53.354,53.4281,36900.0
2012-07-30 10:50:00,72.06,72.13,72.06,72.07,7200.0,53.4281,53.48,53.4281,53.4355,7200.0
2012-07-30 10:55:00,72.06,72.09,72.02,72.03,12000.0,53.4281,53.4503,53.3984,53.4059,12000.0
2012-07-30 11:00:00,72.02,72.04,72.01,72.04,3900.0,53.3984,53.4133,53.391,53.4133,3900.0
2012-07-30 11:05:00,72.03,72.06,72.02,72.05,5900.0,53.4059,53.4281,53.3984,53.4207,5900.0
2012-07-30 11:10:00,72.05,72.07,72.01,72.01,8600.0,53.4207,53.4355,53.391,53.391,8600.0
2012-07-30 11:15:00,72.0,72.06,72.0,72.02,8300.0,53.3836,53.4281,53.3836,53.3984,8300.0
2012-07-30 11:20:00,72.03,72.06,71.98,72.02,40500.0,53.4059,53.4281,53.3688,53.3984,40500.0
2012-07-30 11:25:00,72.02,72.04,72.01,72.01,8300.0,53.3984,53.4133,53.391,53.391,8300.0
2012-07-30 11:30:00,72.02,72.03,72.0,72.01,15800.0,53.3984,53.4059,53.3836,53.391,15800.0
2012-07-30 11:35:00,72.0,72.04,72.0,72.01,9900.0,53.3836,53.4133,53.3836,53.391,9900.0
2012-07-30 11:40:00,72.01,72.03,72.0,72.03,9300.0,53.391,53.4059,53.3836,53.4059,9300.0
2012-07-30 11:45:00,72.03,72.04,72.0,72.02,9400.0,53.4059,53.4133,53.3836,53.3984,9400.0
2012-07-30 11:50:00,72.01,72.05,72.0,72.03,10300.0,53.391,53.4207,53.3836,53.4059,10300.0
2012-07-30 11:55:00,72.03,72.05,72.02,72.04,2900.0,53.4059,53.4207,53.3984,53.4133,2900.0
2012-07-30 12:00:00,72.04,72.04,72.02,72.03,3700.0,53.4133,53.4133,53.3984,53.4059,3700.0
2012-07-30 12:05:00,72.03,72.04,72.01,72.03,6500.0,53.4059,53.4133,53.391,53.4059,6500.0
2012-07-30 12:10:00,72.03,72.06,72.02,72.04,4100.0,53.4059,53.4281,53.3984,53.4133,4100.0
2012-07-30 12:15:00,72.05,72.06,72.02,72.06,10800.0,53.4207,53.4281,53.3984,53.4281,10800.0
2012-07-30 12:20:00,72.05,72.05,72.02,72.04,15000.0,53.4207,53.4207,53.3984,53.4133,15000.0
2012-07-30 12:25:00,72.03,72.06,72.0,72.04,14700.0,53.4059,53.4281,53.3836,53.4133,14700.0
2012-07-30 12:30:00,72.04,72.1,72.04,72.08,2200.0,53.4133,53.4578,53.4133,53.4429,2200.0
2012-07-30 12:35:00,72.07,72.14,72.07,72.14,5900.0,53.4355,53.4874,53.4355,53.4874,5900.0
2012-07-30 12:40:00,72.14,72.19,72.14,72.17,4100.0,53.4874,53.5245,53.4874,53.5097,4100.0
2012-07-30 12:45:00,72.16,72.16,72.12,72.14,1100.0,53.5022,53.5022,53.4726,53.4874,1100.0
2012-07-30 12:50:00,72.13,72.13,72.07,72.1,2500.0,53.48,53.48,53.4355,53.4578,2500.0
2012-07-30 12:55:00,72.09,72.14,72.08,72.14,6400.0,53.4503,53.4874,53.4429,53.4874,6400.0
2012-07-30 13:00:00,72.13,72.14,72.09,72.14,3600.0,53.48,53.4874,53.4503,53.4874,3600.0
2012-07-30 13:05:00,72.13,72.18,72.13,72.17,4800.0,53.48,53.5171,53.48,53.5097,4800.0
2012-07-30 13:10:00,72.17,72.19,72.15,72.15,6100.0,53.5097,53.5245,53.4948,53.4948,6100.0
2012-07-30 13:15:00,72.15,72.16,72.12,72.14,2400.0,53.4948,53.5022,53.4726,53.4874,2400.0
2012-07-30 13:20:00,72.15,72.19,72.14,72.18,3600.0,53.4948,53.5245,53.4874,53.5171,3600.0
2012-07-30 13:25:00,72.17,72.18,72.11,72.11,3000.0,53.5097,53.5171,53.4652,53.4652,3000.0
2012-07-30 13:30:00,72.11,72.19,72.11,72.18,11000.0,53.4652,53.5245,53.4652,53.5171,11000.0
2012-07-30 13:35:00,72.18,72.18,72.15,72.16,5500.0,53.5171,53.5171,53.4948,53.5022,5500.0
2012-07-30 13:40:00,72.16,72.17,72.15,72.16,4900.0,53.5022,53.5097,53.4948,53.5022,4900.0
2012-07-30 13:45:00,72.16,72.16,72.15,72.15,3900.0,53.5022,53.5022,53.4948,53.4948,3900.0
2012-07-30 13:50:00,72.15,72.16,72.15,72.16,10200.0,53.4948,53.5022,53.4948,53.5022,10200.0
2012-07-30 13:55:00,72.15,72.16,72.15,72.16,5900.0,53.4948,53.5022,53.4948,53.5022,5900.0
2012-07-30 14:00:00,72.16,72.18,72.15,72.18,20000.0,53.5022,53.5171,53.4948,53.5171,20000.0
2012-07-30 14:05:00,72.17,72.18,72.16,72.16,1500.0,53.5097,53.5171,53.5022,53.5022,1500.0
2012-07-30 14:10:00,72.17,72.2,72.15,72.16,34200.0,53.5097,53.5319,53.4948,53.5022,34200.0
2012-07-30 14:15:00,72.16,72.19,72.15,72.18,8800.0,53.5022,53.5245,53.4948,53.5171,8800.0
2012-07-30 14:20:00,72.18,72.24,72.18,72.2,10900.0,53.5171,53.5616,53.5171,53.5319,10900.0
2012-07-30 14:25:00,72.2,72.21,72.16,72.16,2000.0,53.5319,53.5393,53.5022,53.5022,2000.0
2012-07-30 14:30:00,72.16,72.16,72.09,72.1,13300.0,53.5022,53.5022,53.4503,53.4578,13300.0
2012-07-30 14:35:00,72.11,72.13,72.1,72.13,7900.0,53.4652,53.48,53.4578,53.48,7900.0
2012-07-30 14:40:00,72.13,72.18,72.13,72.17,6000.0,53.48,53.5171,53.48,53.5097,6000.0
2012-07-30 14:45:00,72.17,72.17,72.11,72.11,4600.0,53.5097,53.5097,53.4652,53.4652,4600.0
2012-07-30 14:50:00,72.12,72.13,72.11,72.13,4100.0,53.4726,53.48,53.4652,53.48,4100.0
2012-07-30 14:55:00,72.13,72.19,72.13,72.17,6100.0,53.48,53.5245,53.48,53.5097,6100.0
2012-07-30 15:00:00,72.18,72.18,72.15,72.15,9200.0,53.5171,53.5171,53.4948,53.4948,9200.0
2012-07-30 15:05:00,72.14,72.16,72.14,72.14,11500.0,53.4874,53.5022,53.4874,53.4874,11500.0
2012-07-30 15:10:00,72.14,72.15,72.12,72.13,7700.0,53.4874,53.4948,53.4726,53.48,7700.0
2012-07-30 15:15:00,72.13,72.15,72.12,72.14,20400.0,53.48,53.4948,53.4726,53.4874,20400.0
2012-07-30 15:20:00,72.14,72.15,72.11,72.14,9800.0,53.4874,53.4948,53.4652,53.4874,9800.0
2012-07-30 15:25:00,72.13,72.15,72.11,72.14,10700.0,53.48,53.4948,53.4652,53.4874,10700.0
2012-07-30 15:30:00,72.14,72.19,72.14,72.15,18600.0,53.4874,53.5245,53.4874,53.4948,18600.0
2012-07-30 15:35:00,72.15,72.15,72.11,72.13,46000.0,53.4948,53.4948,53.4652,53.48,46000.0
2012-07-30 15:40:00,72.13,72.19,72.12,72.19,22500.0,53.48,53.5245,53.4726,53.5245,22500.0
2012-07-30 15:45:00,72.2,72.2,72.13,72.17,42700.0,53.5319,53.5319,53.48,53.5097,42700.0
2012-07-30 15:50:00,72.18,72.23,72.16,72.21,27500.0,53.5171,53.5541,53.5022,53.5393,27500.0
2012-07-30 15:55:00,72.21,72.21,72.15,72.18,46500.0,53.5393,53.5393,53.4948,53.5171,46500.0
2012-07-31 09:30:00,72.08,72.16,71.91,71.95,18100.0,53.4429,53.5022,53.3169,53.3465,18100.0
2012-07-31 09:35:00,71.94,71.98,71.82,71.84,3100.0,53.3391,53.3688,53.2502,53.265,3100.0
2012-07-31 09:40:00,71.85,71.95,71.73,71.73,9800.0,53.2724,53.3465,53.1834,53.1834,9800.0
2012-07-31 09:45:00,71.72,71.78,71.7,71.75,6700.0,53.176,53.2205,53.1612,53.1983,6700.0
2012-07-31 09:50:00,71.72,71.74,71.65,71.67,6700.0,53.176,53.1908,53.1241,53.1389,6700.0
2012-07-31 09:55:00,71.66,71.74,71.66,71.69,8800.0,53.1315,53.1908,53.1315,53.1538,8800.0
2012-07-31 10:00:00,71.71,71.77,71.65,71.67,29000.0,53.1686,53.2131,53.1241,53.1389,29000.0
2012-07-31 10:05:00,71.68,71.7,71.65,71.69,11200.0,53.1464,53.1612,53.1241,53.1538,11200.0
2012-07-31 10:10:00,71.71,71.78,71.69,71.75,13500.0,53.1686,53.2205,53.1538,53.1983,13500.0
2012-07-31 10:15:00,71.75,71.78,71.7,71.77,10800.0,53.1983,53.2205,53.1612,53.2131,10800.0
2012-07-31 10:20:00,71.76,71.76,71.68,71.71,11000.0,53.2057,53.2057,53.1464,53.1686,11000.0
2012-07-31 10:25:00,71.7,71.73,71.68,71.7,7400.0,53.1612,53.1834,53.1464,53.1612,7400.0
2012-07-31 10:30:00,71.69,71.73,71.69,71.7,8400.0,53.1538,53.1834,53.1538,53.1612,8400.0
2012-07-31 10:35:00,71.69,71.71,71.67,71.69,7500.0,53.1538,53.1686,53.1389,53.1538,7500.0
2012-07-31 10:40:00,71.69,71.75,71.69,71.74,8700.0,53.1538,53.1983,53.1538,53.1908,8700.0
2012-07-31 10:45:00,71.74,71.74,71.66,71.67,6400.0,53.1908,53.1908,53.1315,53.1389,6400.0
2012-07-31 10:50:00,71.66,71.73,71.65,71.71,18100.0,53.1315,53.1834,53.1241,53.1686,18100.0
2012-07-31 10:55:00,71.71,71.73,71.68,71.72,8100.0,53.1686,53.1834,53.1464,53.176,8100.0
2012-07-31 11:00:00,71.7,71.72,71.66,71.67,7300.0,53.1612,53.176,53.1315,53.1389,7300.0
2012-07-31 11:05:00,71.68,71.68,71.65,71.66,8200.0,53.1464,53.1464,53.1241,53.1315,8200.0
2012-07-31 11:10:00,71.66,71.69,71.65,71.66,17300.0,53.1315,53.1538,53.1241,53.1315,17300.0
2012-07-31 11:15:00,71.66,71.67,71.59,71.67,18000.0,53.1315,53.1389,53.0796,53.1389,18000.0
2012-07-31 11:20:00,71.7,71.77,71.7,71.77,7700.0,53.1612,53.2131,53.1612,53.2131,7700.0
2012-07-31 11:25:00,71.77,71.79,71.75,71.76,17700.0,53.2131,53.2279,53.1983,53.2057,17700.0
2012-07-31 11:30:00,71.77,71.77,71.76,71.77,8300.0,53.2131,53.2131,53.2057,53.2131,8300.0
2012-07-31 11:35:00,71.75,71.79,71.75,71.79,10000.0,53.1983,53.2279,53.1983,53.2279,10000.0
2012-07-31 11:40:00,71.79,71.82,71.79,71.8,1900.0,53.2279,53.2502,53.2279,53.2353,1900.0
2012-07-31 11:45:00,71.8,71.8,71.76,71.79,7100.0,53.2353,53.2353,53.2057,53.2279,7100.0
2012-07-31 11:50:00,71.79,71.79,71.77,71.78,1800.0,53.2279,53.2279,53.2131,53.2205,1800.0
2012-07-31 11:55:00,71.78,71.8,71.75,71.77,9200.0,53.2205,53.2353,53.1983,53.2131,9200.0
2012-07-31 12:00:00,71.77,71.77,71.76,71.77,4900.0,53.2131,53.2131,53.2057,53.2131,4900.0
2012-07-31 12:05:00,71.79,71.81,71.78,71.79,5800.0,53.2279,53.2427,53.2205,53.2279,5800.0
2012-07-31 12:10:00,71.8,71.8,71.76,71.77,3100.0,53.2353,53.2353,53.2057,53.2131,3100.0
2012-07-31 12:15:00,71.77,71.78,71.76,71.78,1700.0,53.2131,53.2205,53.2057,53.2205,1700.0
2012-07-31 12:20:00,71.76,71.81,71.76,71.78,3700.0,53.2057,53.2427,53.2057,53.2205,3700.0
2012-07-31 12:25:00,71.77,71.79,71.77,71.79,5200.0,53.2131,53.2279,53.2131,53.2279,5200.0
2012-07-31 12:30:00,71.78,71.81,71.76,71.78,7400.0,53.2205,53.2427,53.2057,53.2205,7400.0
2012-07-31 12:35:00,71.78,71.79,71.75,71.77,14900.0,53.2205,53.2279,53.1983,53.2131,14900.0
2012-07-31 12:40:00,71.78,71.78,71.76,71.77,5000.0,53.2205,53.2205,53.2057,53.2131,5000.0
2012-07-31 12:45:00,71.76,71.79,71.75,71.79,12800.0,53.2057,53.2279,53.1983,53.2279,12800.0
2012-07-31 12:50:00,71.78,71.8,71.77,71.79,3800.0,53.2205,53.2353,53.2131,53.2279,3800.0
2012-07-31 12:55:00,71.79,71.79,71.77,71.77,3700.0,53.2279,53.2279,53.2131,53.2131,3700.0
2012-07-31 13:00:00,71.77,71.78,71.75,71.76,7100.0,53.2131,53.2205,53.1983,53.2057,7100.0
2012-07-31 13:05:00,71.76,71.78,71.75,71.76,7500.0,53.2057,53.2205,53.1983,53.2057,7500.0
2012-07-31 13:10:00,71.75,71.76,71.75,71.75,8400.0,53.1983,53.2057,53.1983,53.1983,8400.0
2012-07-31 13:15:00,71.76,71.76,71.73,71.73,66900.0,53.2057,53.2057,53.1834,53.1834,66900.0
2012-07-31 13:20:00,71.73,71.73,71.72,71.73,5100.0,53.1834,53.1834,53.176,53.1834,5100.0
2012-07-31 13:25:00,71.73,71.75,71.73,71.75,10300.0,53.1834,53.1983,53.1834,53.1983,10300.0
2012-07-31 13:30:00,71.75,71.75,71.72,71.73,5200.0,53.1983,53.1983,53.176,53.1834,5200.0
2012-07-31 13:35:00,71.73,71.74,71.72,71.73,5400.0,53.1834,53.1908,53.176,53.1834,5400.0
2012-07-31 13:40:00,71.73,71.73,71.71,71.71,6600.0,53.1834,53.1834,53.1686,53.1686,6600.0
2012-07-31 13:45:00,71.72,71.72,71.71,71.71,5000.0,53.176,53.176,53.1686,53.1686,5000.0
2012-07-31 13:50:00,71.72,71.73,71.71,71.72,1900.0,53.176,53.1834,53.1686,53.176,1900.0
2012-07-31 13:55:00,71.72,71.76,71.71,71.76,13900.0,53.176,53.2057,53.1686,53.2057,13900.0
2012-07-31 14:00:00,71.75,71.8,71.74,71.78,12600.0,53.1983,53.2353,53.1908,53.2205,12600.0
2012-07-31 14:05:00,71.78,71.81,71.77,71.81,2200.0,53.2205,53.2427,53.2131,53.2427,2200.0
2012-07-31 14:10:00,71.79,71.85,71.79,71.85,8900.0,53.2279,53.2724,53.2279,53.2724,8900.0
2012-07-31 14:15:00,71.85,71.86,71.83,71.85,4900.0,53.2724,53.2798,53.2576,53.2724,4900.0
2012-07-31 14:20:00,71.84,71.86,71.81,71.85,10200.0,53.265,53.2798,53.2427,53.2724,10200.0
2012-07-31 14:25:00,71.84,71.85,71.81,71.82,4700.0,53.265,53.2724,53.2427,53.2502,4700.0
2012-07-31 14:30:00,71.82,71.84,71.81,71.83,5900.0,53.2502,53.265,53.2427,53.2576,5900.0
2012-07-31 14:35:00,71.84,71.86,71.82,71.84,4500.0,53.265,53.2798,53.2502,53.265,4500.0
2012-07-31 14:40:00,71.84,71.87,71.84,71.86,2200.0,53.265,53.2872,53.265,53.2798,2200.0
2012-07-31 14:45:00,71.85,71.9,71.85,71.88,7200.0,53.2724,53.3095,53.2724,53.2946,7200.0
2012-07-31 14:50:00,71.88,71.88,71.86,71.88,3900.0,53.2946,53.2946,53.2798,53.2946,3900.0
2012-07-31 14:55:00,71.88,71.88,71.86,71.86,12900.0,53.2946,53.2946,53.2798,53.2798,12900.0
2012-07-31 15:00:00,71.86,71.87,71.86,71.87,4400.0,53.2798,53.2872,53.2798,53.2872,4400.0
2012-07-31 15:05:00,71.87,71.9,71.87,71.88,8400.0,53.2872,53.3095,53.2872,53.2946,8400.0
2012-07-31 15:10:00,71.89,71.89,71.87,71.87,10200.0,53.3021,53.3021,53.2872,53.2872,10200.0
2012-07-31 15:15:00,71.87,71.9,71.87,71.89,7700.0,53.2872,53.3095,53.2872,53.3021,7700.0
2012-07-31 15:20:00,71.9,71.91,71.88,71.9,12900.0,53.3095,53.3169,53.2946,53.3095,12900.0
2012-07-31 15:25:00,71.91,71.93,71.9,71.91,10600.0,53.3169,53.3317,53.3095,53.3169,10600.0
2012-07-31 15:30:00,71.92,71.92,71.89,71.9,20200.0,53.3243,53.3243,53.3021,53.3095,20200.0
2012-07-31 15:35:00,71.9,71.93,71.9,71.91,17700.0,53.3095,53.3317,53.3095,53.3169,17700.0
2012-07-31 15:40:00,71.91,71.94,71.91,71.93,13800.0,53.3169,53.3391,53.3169,53.3317,13800.0
2012-07-31 15:45:00,71.92,71.93,71.85,71.85,32100.0,53.3243,53.3317,53.2724,53.2724,32100.0
2012-07-31 15:50:00,71.85,71.88,71.74,71.74,36400.0,53.2724,53.2946,53.1908,53.1908,36400.0
2012-07-31 15:55:00,71.74,71.79,71.73,71.74,67200.0,53.1908,53.2279,53.1834,53.1908,67200.0
2012-08-01 09:30:00,72.0,72.0,71.73,71.73,27400.0,53.3836,53.3836,53.1834,53.1834,27400.0
2012-08-01 09:35:00,71.76,72.17,71.74,72.13,36000.0,53.2057,53.5097,53.1908,53.48,36000.0
2012-08-01 09:40:00,72.14,72.29,72.12,72.25,49600.0,53.4874,53.5986,53.4726,53.569,49600.0
2012-08-01 09:45:00,72.25,72.41,72.24,72.34,15100.0,53.569,53.6876,53.5616,53.6357,15100.0
2012-08-01 09:50:00,72.33,72.36,72.28,72.35,5000.0,53.6283,53.6505,53.5912,53.6431,5000.0
2012-08-01 09:55:00,72.35,72.4,72.25,72.36,13100.0,53.6431,53.6802,53.569,53.6505,13100.0
2012-08-01 10:00:00,72.41,72.45,72.27,72.3,7800.0,53.6876,53.7173,53.5838,53.606,7800.0
2012-08-01 10:05:00,72.29,72.35,72.29,72.34,17100.0,53.5986,53.6431,53.5986,53.6357,17100.0
2012-08-01 10:10:00,72.32,72.36,72.29,72.35,28300.0,53.6209,53.6505,53.5986,53.6431,28300.0
2012-08-01 10:15:00,72.34,72.35,72.26,72.26,11600.0,53.6357,53.6431,53.5764,53.5764,11600.0
2012-08-01 10:20:00,72.3,72.31,72.25,72.28,16100.0,53.606,53.6135,53.569,53.5912,16100.0
2012-08-01 10:25:00,72.27,72.29,72.25,72.27,6100.0,53.5838,53.5986,53.569,53.5838,6100.0
2012-08-01 10:30:00,72.27,72.31,72.25,72.26,18800.0,53.5838,53.6135,53.569,53.5764,18800.0
2012-08-01 10:35:00,72.25,72.43,72.25,72.43,13500.0,53.569,53.7024,53.569,53.7024,13500.0
2012-08-01 10:40:00,72.42,72.46,72.41,72.42,9600.0,53.695,53.7247,53.6876,53.695,9600.0
2012-08-01 10:45:00,72.42,72.46,72.41,72.41,10800.0,53.695,53.7247,53.6876,53.6876,10800.0
2012-08-01 10:50:00,72.4,72.44,72.4,72.41,7600.0,53.6802,53.7098,53.6802,53.6876,7600.0
2012-08-01 10:55:00,72.4,72.5,72.35,72.48,39000.0,53.6802,53.7543,53.6431,53.7395,39000.0
2012-08-01 11:00:00,72.49,72.5,72.48,72.48,11200.0,53.7469,53.7543,53.7395,53.7395,11200.0
2012-08-01 11:05:00,72.48,72.53,72.48,72.52,25100.0,53.7395,53.7766,53.7395,53.7692,25100.0
2012-08-01 11:10:00,72.52,72.62,72.51,72.55,39200.0,53.7692,53.8433,53.7617,53.7914,39200.0
2012-08-01 11:15:00,72.53,72.53,72.5,72.51,30700.0,53.7766,53.7766,53.7543,53.7617,30700.0
2012-08-01 11:20:00,72.51,72.51,72.5,72.51,16800.0,53.7617,53.7617,53.7543,53.7617,16800.0
2012-08-01 11:25:00,72.5,72.51,72.5,72.51,5100.0,53.7543,53.7617,53.7543,53.7617,5100.0
2012-08-01 11:30:00,72.51,72.51,72.5,72.5,17000.0,53.7617,53.7617,53.7543,53.7543,17000.0
2012-08-01 11:35:00,72.5,72.51,72.5,72.51,19700.0,53.7543,53.7617,53.7543,53.7617,19700.0
2012-08-01 11:40:00,72.51,72.52,72.5,72.51,11700.0,53.7617,53.7692,53.7543,53.7617,11700.0
2012-08-01 11:45:00,72.5,72.5,72.26,72.34,68300.0,53.7543,53.7543,53.5764,53.6357,68300.0
2012-08-01 11:50:00,72.33,72.34,72.23,72.23,5300.0,53.6283,53.6357,53.5541,53.5541,5300.0
2012-08-01 11:55:00,72.21,72.21,72.13,72.16,4100.0,53.5393,53.5393,53.48,53.5022,4100.0
2012-08-01 12:00:00,72.15,72.16,72.09,72.12,4600.0,53.4948,53.5022,53.4503,53.4726,4600.0
2012-08-01 12:05:00,72.13,72.15,72.07,72.11,6500.0,53.48,53.4948,53.4355,53.4652,6500.0
2012-08-01 12:10:00,72.08,72.08,71.95,71.95,5200.0,53.4429,53.4429,53.3465,53.3465,5200.0
2012-08-01 12:15:00,71.93,71.94,71.89,71.92,7600.0,53.3317,53.3391,53.3021,53.3243,7600.0
2012-08-01 12:20:00,71.93,71.94,71.89,71.89,9500.0,53.3317,53.3391,53.3021,53.3021,9500.0
2012-08-01 12:25:00,71.88,71.93,71.88,71.9,3300.0,53.2946,53.3317,53.2946,53.3095,3300.0
2012-08-01 12:30:00,71.9,71.9,71.83,71.84,3900.0,53.3095,53.3095,53.2576,53.265,3900.0
2012-08-01 12:35:00,71.83,71.85,71.77,71.77,5000.0,53.2576,53.2724,53.2131,53.2131,5000.0
2012-08-01 12:40:00,71.77,71.91,71.77,71.9,10700.0,53.2131,53.3169,53.2131,53.3095,10700.0
2012-08-01 12:45:00,71.93,72.0,71.86,71.89,36500.0,53.3317,53.3836,53.2798,53.3021,36500.0
2012-08-01 12:50:00,71.89,71.96,71.89,71.94,7000.0,53.3021,53.354,53.3021,53.3391,7000.0
2012-08-01 12:55:00,71.94,71.94,71.92,71.92,2500.0,53.3391,53.3391,53.3243,53.3243,2500.0
2012-08-01 13:00:00,71.92,71.95,71.9,71.9,3400.0,53.3243,53.3465,53.3095,53.3095,3400.0
2012-08-01 13:05:00,71.9,71.92,71.89,71.89,6400.0,53.3095,53.3243,53.3021,53.3021,6400.0
2012-08-01 13:10:00,71.84,71.9,71.84,71.9,4900.0,53.265,53.3095,53.265,53.3095,4900.0
2012-08-01 13:15:00,71.86,71.9,71.86,71.9,8300.0,53.2798,53.3095,53.2798,53.3095,8300.0
2012-08-01 13:20:00,71.9,71.91,71.86,71.86,13800.0,53.3095,53.3169,53.2798,53.2798,13800.0
2012-08-01 13:25:00,71.86,71.89,71.83,71.87,10300.0,53.2798,53.3021,53.2576,53.2872,10300.0
2012-08-01 13:30:00,71.83,71.88,71.82,71.87,9100.0,53.2576,53.2946,53.2502,53.2872,9100.0
2012-08-01 13:35:00,71.88,71.88,71.81,71.82,4200.0,53.2946,53.2946,53.2427,53.2502,4200.0
2012-08-01 13:40:00,71.81,71.84,71.77,71.82,7000.0,53.2427,53.265,53.2131,53.2502,7000.0
2012-08-01 13:45:00,71.84,71.88,71.78,71.8,36400.0,53.265,53.2946,53.2205,53.2353,36400.0
2012-08-01 13:50:00,71.79,71.8,71.77,71.79,6600.0,53.2279,53.2353,53.2131,53.2279,6600.0
2012-08-01 13:55:00,71.77,71.79,71.7,71.73,11100.0,53.2131,53.2279,53.1612,53.1834,11100.0
2012-08-01 14:00:00,71.72,71.72,71.62,71.63,4800.0,53.176,53.176,53.1019,53.1093,4800.0
2012-08-01 14:05:00,71.63,71.73,71.61,71.69,6000.0,53.1093,53.1834,53.0945,53.1538,6000.0
2012-08-01 14:10:00,71.69,71.7,71.34,71.48,22100.0,53.1538,53.1612,52.8943,52.9981,22100.0
2012-08-01 14:15:00,71.51,71.58,71.32,71.37,17700.0,53.0203,53.0722,52.8794,52.9165,17700.0
2012-08-01 14:20:00,71.34,71.56,71.33,71.47,9700.0,52.8943,53.0574,52.8869,52.9907,9700.0
2012-08-01 14:25:00,71.45,71.52,71.43,71.52,10900.0,52.9758,53.0277,52.961,53.0277,10900.0
2012-08-01 14:30:00,71.55,71.56,71.47,71.5,8100.0,53.05,53.0574,52.9907,53.0129,8100.0
2012-08-01 14:35:00,71.48,71.53,71.45,71.47,6900.0,52.9981,53.0351,52.9758,52.9907,6900.0
2012-08-01 14:40:00,71.46,71.49,71.44,71.49,6200.0,52.9832,53.0055,52.9684,53.0055,6200.0
2012-08-01 14:45:00,71.49,71.5,71.39,71.42,5500.0,53.0055,53.0129,52.9313,52.9536,5500.0
2012-08-01 14:50:00,71.44,71.52,71.42,71.42,4700.0,52.9684,53.0277,52.9536,52.9536,4700.0
2012-08-01 14:55:00,71.44,71.48,71.43,71.46,7600.0,52.9684,52.9981,52.961,52.9832,7600.0
2012-08-01 15:00:00,71.46,71.49,71.41,71.41,5300.0,52.9832,53.0055,52.9462,52.9462,5300.0
2012-08-01 15:05:00,71.42,71.54,71.41,71.5,9200.0,52.9536,53.0426,52.9462,53.0129,9200.0
2012-08-01 15:10:00,71.5,71.5,71.41,71.44,6700.0,53.0129,53.0129,52.9462,52.9684,6700.0
2012-08-01 15:15:00,71.41,71.47,71.41,71.45,5700.0,52.9462,52.9907,52.9462,52.9758,5700.0
2012-08-01 15:20:00,71.45,71.45,71.39,71.42,7300.0,52.9758,52.9758,52.9313,52.9536,7300.0
2012-08-01 15:25:00,71.42,71.55,71.42,71.55,10400.0,52.9536,53.05,52.9536,53.05,10400.0
2012-08-01 15:30:00,71.53,71.55,71.46,71.51,7900.0,53.0351,53.05,52.9832,53.0203,7900.0
2012-08-01 15:35:00,71.48,71.53,71.41,71.53,11800.0,52.9981,53.0351,52.9462,53.0351,11800.0
2012-08-01 15:40:00,71.53,71.57,71.49,71.52,11700.0,53.0351,53.0648,53.0055,53.0277,11700.0
2012-08-01 15:45:00,71.53,71.59,71.49,71.57,16400.0,53.0351,53.0796,53.0055,53.0648,16400.0
2012-08-01 15:50:00,71.54,71.56,71.45,71.45,25500.0,53.0426,53.0574,52.9758,52.9758,25500.0
2012-08-01 15:55:00,71.45,71.49,71.34,71.39,20100.0,52.9758,53.0055,52.8943,52.9313,20100.0
2012-08-02 09:30:00,71.05,71.24,71.0,71.08,12100.0,52.6792,52.8201,52.6422,52.7015,12100.0
2012-08-02 09:35:00,71.14,71.23,71.03,71.03,7300.0,52.746,52.8127,52.6644,52.6644,7300.0
2012-08-02 09:40:00,71.03,71.17,70.96,70.96,44200.0,52.6644,52.7682,52.6125,52.6125,44200.0
2012-08-02 09:45:00,70.95,71.13,70.95,71.13,25400.0,52.6051,52.7386,52.6051,52.7386,25400.0
2012-08-02 09:50:00,71.12,71.13,70.92,70.99,17200.0,52.7311,52.7386,52.5829,52.6348,17200.0
2012-08-02 09:55:00,70.98,71.0,70.76,70.78,12700.0,52.6273,52.6422,52.4642,52.4791,12700.0
2012-08-02 10:00:00,70.76,70.92,70.72,70.92,14100.0,52.4642,52.5829,52.4346,52.5829,14100.0
2012-08-02 10:05:00,70.92,71.19,70.92,71.19,14600.0,52.5829,52.7831,52.5829,52.7831,14600.0
2012-08-02 10:10:00,71.16,71.2,71.15,71.15,9100.0,52.7608,52.7905,52.7534,52.7534,9100.0
2012-08-02 10:15:00,71.12,71.21,71.12,71.2,3300.0,52.7311,52.7979,52.7311,52.7905,3300.0
2012-08-02 10:20:00,71.21,71.28,71.18,71.25,5700.0,52.7979,52.8498,52.7756,52.8275,5700.0
2012-08-02 10:25:00,71.24,71.4,71.23,71.4,3700.0,52.8201,52.9388,52.8127,52.9388,3700.0
2012-08-02 10:30:00,71.36,71.41,71.32,71.37,2600.0,52.9091,52.9462,52.8794,52.9165,2600.0
2012-08-02 10:35:00,71.36,71.38,71.28,71.34,5200.0,52.9091,52.9239,52.8498,52.8943,5200.0
2012-08-02 10:40:00,71.34,71.4,71.31,71.36,27100.0,52.8943,52.9388,52.872,52.9091,27100.0
2012-08-02 10:45:00,71.37,71.47,71.37,71.47,4000.0,52.9165,52.9907,52.9165,52.9907,4000.0
2012-08-02 10:50:00,71.49,71.5,71.43,71.43,6800.0,53.0055,53.0129,52.961,52.961,6800.0
2012-08-02 10:55:00,71.4,71.4,71.29,71.36,11500.0,52.9388,52.9388,52.8572,52.9091,11500.0
2012-08-02 11:00:00,71.33,71.4,71.29,71.32,12100.0,52.8869,52.9388,52.8572,52.8794,12100.0
2012-08-02 11:05:00,71.3,71.37,71.3,71.3,7700.0,52.8646,52.9165,52.8646,52.8646,7700.0
2012-08-02 11:10:00,71.3,71.4,71.29,71.4,6000.0,52.8646,52.9388,52.8572,52.9388,6000.0
2012-08-02 11:15:00,71.4,71.5,71.39,71.46,14100.0,52.9388,53.0129,52.9313,52.9832,14100.0
2012-08-02 11:20:00,71.45,71.45,71.39,71.41,27700.0,52.9758,52.9758,52.9313,52.9462,27700.0
2012-08-02 11:25:00,71.44,71.47,71.37,71.46,11300.0,52.9684,52.9907,52.9165,52.9832,11300.0
2012-08-02 11:30:00,71.45,71.45,71.34,71.37,5400.0,52.9758,52.9758,52.8943,52.9165,5400.0
2012-08-02 11:35:00,71.34,71.39,71.34,71.34,16000.0,52.8943,52.9313,52.8943,52.8943,16000.0
2012-08-02 11:40:00,71.34,71.38,71.29,71.29,11400.0,52.8943,52.9239,52.8572,52.8572,11400.0
2012-08-02 11:45:00,71.29,71.32,71.26,71.3,9100.0,52.8572,52.8794,52.835,52.8646,9100.0
2012-08-02 11:50:00,71.3,71.35,71.26,71.35,21700.0,52.8646,52.9017,52.835,52.9017,21700.0
2012-08-02 11:55:00,71.36,71.47,71.34,71.46,10700.0,52.9091,52.9907,52.8943,52.9832,10700.0
2012-08-02 12:00:00,71.46,71.5,71.46,71.48,7000.0,52.9832,53.0129,52.9832,52.9981,7000.0
2012-08-02 12:05:00,71.46,71.48,71.43,71.47,4600.0,52.9832,52.9981,52.961,52.9907,4600.0
2012-08-02 12:10:00,71.48,71.49,71.47,71.49,3600.0,52.9981,53.0055,52.9907,53.0055,3600.0
2012-08-02 12:15:00,71.48,71.5,71.47,71.49,8500.0,52.9981,53.0129,52.9907,53.0055,8500.0
2012-08-02 12:20:00,71.49,71.74,71.48,71.74,34800.0,53.0055,53.1908,52.9981,53.1908,34800.0
2012-08-02 12:25:00,71.73,71.9,71.72,71.87,16100.0,53.1834,53.3095,53.176,53.2872,16100.0
2012-08-02 12:30:00,71.86,71.86,71.63,71.64,10900.0,53.2798,53.2798,53.1093,53.1167,10900.0
2012-08-02 12:35:00,71.65,71.67,71.63,71.65,4200.0,53.1241,53.1389,53.1093,53.1241,4200.0
2012-08-02 12:40:00,71.64,71.68,71.64,71.68,4500.0,53.1167,53.1464,53.1167,53.1464,4500.0
2012-08-02 12:45:00,71.68,71.69,71.62,71.64,4400.0,53.1464,53.1538,53.1019,53.1167,4400.0
2012-08-02 12:50:00,71.6,71.64,71.57,71.57,1500.0,53.087,53.1167,53.0648,53.0648,1500.0
2012-08-02 12:55:00,71.59,71.69,71.58,71.69,4200.0,53.0796,53.1538,53.0722,53.1538,4200.0
2012-08-02 13:00:00,71.68,71.7,71.59,71.62,3500.0,53.1464,53.1612,53.0796,53.1019,3500.0
2012-08-02 13:05:00,71.59,71.65,71.58,71.65,4100.0,53.0796,53.1241,53.0722,53.1241,4100.0
2012-08-02 13:10:00,71.63,71.66,71.54,71.54,9800.0,53.1093,53.1315,53.0426,53.0426,9800.0
2012-08-02 13:15:00,71.54,71.54,71.45,71.49,7800.0,53.0426,53.0426,52.9758,53.0055,7800.0
2012-08-02 13:20:00,71.49,71.49,71.44,71.46,3900.0,53.0055,53.0055,52.9684,52.9832,3900.0
2012-08-02 13:25:00,71.44,71.49,71.44,71.47,2800.0,52.9684,53.0055,52.9684,52.9907,2800.0
2012-08-02 13:30:00,71.47,71.48,71.45,71.47,4100.0,52.9907,52.9981,52.9758,52.9907,4100.0
2012-08-02 13:35:00,71.48,71.57,71.44,71.57,9600.0,52.9981,53.0648,52.9684,53.0648,9600.0
2012-08-02 13:40:00,71.58,71.64,71.58,71.61,7300.0,53.0722,53.1167,53.0722,53.0945,7300.0
2012-08-02 13:45:00,71.61,71.73,71.61,71.69,7600.0,53.0945,53.1834,53.0945,53.1538,7600.0
2012-08-02 13:50:00,71.68,71.82,71.65,71.7,19100.0,53.1464,53.2502,53.1241,53.1612,19100.0
2012-08-02 13:55:00,71.72,71.73,71.68,71.68,3900.0,53.176,53.1834,53.1464,53.1464,3900.0
2012-08-02 14:00:00,71.67,71.74,71.65,71.74,6300.0,53.1389,53.1908,53.1241,53.1908,6300.0
2012-08-02 14:05:00,71.74,71.82,71.73,71.82,6800.0,53.1908,53.2502,53.1834,53.2502,6800.0
2012-08-02 14:10:00,71.83,71.86,71.79,71.81,15700.0,53.2576,53.2798,53.2279,53.2427,15700.0
2012-08-02 14:15:00,71.84,71.91,71.83,71.9,8500.0,53.265,53.3169,53.2576,53.3095,8500.0
2012-08-02 14:20:00,71.89,72.0,71.86,71.98,26000.0,53.3021,53.3836,53.2798,53.3688,26000.0
2012-08-02 14:25:00,71.98,72.05,71.98,72.0,31700.0,53.3688,53.4207,53.3688,53.3836,31700.0
2012-08-02 14:30:00,71.99,72.01,71.97,71.97,15600.0,53.3762,53.391,53.3614,53.3614,15600.0
2012-08-02 14:35:00,71.98,72.01,71.93,71.93,15400.0,53.3688,53.391,53.3317,53.3317,15400.0
2012-08-02 14:40:00,71.94,71.95,71.84,71.86,8000.0,53.3391,53.3465,53.265,53.2798,8000.0
2012-08-02 14:45:00,71.85,71.9,71.84,71.86,8500.0,53.2724,53.3095,53.265,53.2798,8500.0
2012-08-02 14:50:00,71.85,71.85,71.74,71.77,9700.0,53.2724,53.2724,53.1908,53.2131,9700.0
2012-08-02 14:55:00,71.78,71.93,71.78,71.86,7900.0,53.2205,53.3317,53.2205,53.2798,7900.0
2012-08-02 15:00:00,71.86,71.92,71.86,71.89,18300.0,53.2798,53.3243,53.2798,53.3021,18300.0
2012-08-02 15:05:00,71.87,71.88,71.79,71.8,13500.0,53.2872,53.2946,53.2279,53.2353,13500.0
2012-08-02 15:10:00,71.78,71.81,71.75,71.78,9600.0,53.2205,53.2427,53.1983,53.2205,9600.0
2012-08-02 15:15:00,71.78,71.78,71.71,71.73,9200.0,53.2205,53.2205,53.1686,53.1834,9200.0
2012-08-02 15:20:00,71.77,71.8,71.72,71.75,6400.0,53.2131,53.2353,53.176,53.1983,6400.0
2012-08-02 15:25:00,71.73,71.78,71.64,71.67,13000.0,53.1834,53.2205,53.1167,53.1389,13000.0
2012-08-02 15:30:00,71.64,71.68,71.62,71.65,20900.0,53.1167,53.1464,53.1019,53.1241,20900.0
2012-08-02 15:35:00,71.65,71.65,71.55,71.57,24300.0,53.1241,53.1241,53.05,53.0648,24300.0
2012-08-02 15:40:00,71.57,71.6,71.5,71.53,27300.0,53.0648,53.087,53.0129,53.0351,27300.0
2012-08-02 15:45:00,71.55,71.68,71.54,71.62,30300.0,53.05,53.1464,53.0426,53.1019,30300.0
2012-08-02 15:50:00,71.64,71.71,71.62,71.68,25500.0,53.1167,53.1686,53.1019,53.1464,25500.0
2012-08-02 15:55:00,71.69,71.74,71.61,71.66,34000.0,53.1538,53.1908,53.0945,53.1315,34000.0
2012-08-03 09:30:00,72.0,72.0,71.71,71.96,23600.0,53.3836,53.3836,53.1686,53.354,23600.0
2012-08-03 09:35:00,71.99,72.35,71.95,72.35,17900.0,53.3762,53.6431,53.3465,53.6431,17900.0
2012-08-03 09:40:00,72.3,72.49,72.3,72.37,11500.0,53.606,53.7469,53.606,53.6579,11500.0
2012-08-03 09:45:00,72.39,72.5,72.35,72.5,13100.0,53.6728,53.7543,53.6431,53.7543,13100.0
2012-08-03 09:50:00,72.5,72.67,72.48,72.61,33100.0,53.7543,53.8804,53.7395,53.8359,33100.0
2012-08-03 09:55:00,72.61,72.66,72.56,72.56,19600.0,53.8359,53.873,53.7988,53.7988,19600.0
2012-08-03 10:00:00,72.56,72.65,72.53,72.58,21600.0,53.7988,53.8656,53.7766,53.8137,21600.0
2012-08-03 10:05:00,72.58,72.62,72.53,72.55,13500.0,53.8137,53.8433,53.7766,53.7914,13500.0
2012-08-03 10:10:00,72.54,72.59,72.52,72.58,10500.0,53.784,53.8211,53.7692,53.8137,10500.0
2012-08-03 10:15:00,72.58,72.61,72.55,72.55,4800.0,53.8137,53.8359,53.7914,53.7914,4800.0
2012-08-03 10:20:00,72.58,72.58,72.51,72.58,9000.0,53.8137,53.8137,53.7617,53.8137,9000.0
2012-08-03 10:25:00,72.58,72.6,72.55,72.56,13100.0,53.8137,53.8285,53.7914,53.7988,13100.0
2012-08-03 10:30:00,72.54,72.54,72.4,72.44,7800.0,53.784,53.784,53.6802,53.7098,7800.0
2012-08-03 10:35:00,72.4,72.45,72.37,72.42,10000.0,53.6802,53.7173,53.6579,53.695,10000.0
2012-08-03 10:40:00,72.39,72.46,72.39,72.4,15800.0,53.6728,53.7247,53.6728,53.6802,15800.0
2012-08-03 10:45:00,72.42,72.43,72.4,72.42,1900.0,53.695,53.7024,53.6802,53.695,1900.0
2012-08-03 10:50:00,72.42,72.43,72.29,72.32,16300.0,53.695,53.7024,53.5986,53.6209,16300.0
2012-08-03 10:55:00,72.33,72.41,72.32,72.41,10600.0,53.6283,53.6876,53.6209,53.6876,10600.0
2012-08-03 11:00:00,72.42,72.44,72.41,72.44,2300.0,53.695,53.7098,53.6876,53.7098,2300.0
2012-08-03 11:05:00,72.43,72.44,72.39,72.4,15200.0,53.7024,53.7098,53.6728,53.6802,15200.0
2012-08-03 11:10:00,72.41,72.44,72.38,72.43,17500.0,53.6876,53.7098,53.6654,53.7024,17500.0
2012-08-03 11:15:00,72.42,72.42,72.37,72.38,8700.0,53.695,53.695,53.6579,53.6654,8700.0
2012-08-03 11:20:00,72.38,72.67,72.37,72.66,51000.0,53.6654,53.8804,53.6579,53.873,51000.0
2012-08-03 11:25:00,72.66,72.66,72.54,72.56,7100.0,53.873,53.873,53.784,53.7988,7100.0
2012-08-03 11:30:00,72.57,72.57,72.55,72.57,3700.0,53.8062,53.8062,53.7914,53.8062,3700.0
2012-08-03 11:35:00,72.57,72.58,72.55,72.58,3400.0,53.8062,53.8137,53.7914,53.8137,3400.0
2012-08-03 11:40:00,72.56,72.56,72.49,72.5,2800.0,53.7988,53.7988,53.7469,53.7543,2800.0
2012-08-03 11:45:00,72.49,72.49,72.4,72.41,5300.0,53.7469,53.7469,53.6802,53.6876,5300.0
2012-08-03 11:50:00,72.4,72.43,72.4,72.43,3500.0,53.6802,53.7024,53.6802,53.7024,3500.0
2012-08-03 11:55:00,72.43,72.43,72.4,72.4,4700.0,53.7024,53.7024,53.6802,53.6802,4700.0
2012-08-03 12:00:00,72.38,72.44,72.37,72.44,5700.0,53.6654,53.7098,53.6579,53.7098,5700.0
2012-08-03 12:05:00,72.42,72.45,72.4,72.4,5800.0,53.695,53.7173,53.6802,53.6802,5800.0
2012-08-03 12:10:00,72.4,72.42,72.39,72.42,4000.0,53.6802,53.695,53.6728,53.695,4000.0
2012-08-03 12:15:00,72.41,72.46,72.41,72.46,4500.0,53.6876,53.7247,53.6876,53.7247,4500.0
2012-08-03 12:20:00,72.46,72.49,72.42,72.43,8800.0,53.7247,53.7469,53.695,53.7024,8800.0
2012-08-03 12:25:00,72.43,72.43,72.4,72.41,5800.0,53.7024,53.7024,53.6802,53.6876,5800.0
2012-08-03 12:30:00,72.42,72.47,72.4,72.47,5800.0,53.695,53.7321,53.6802,53.7321,5800.0
2012-08-03 12:35:00,72.47,72.48,72.42,72.48,5300.0,53.7321,53.7395,53.695,53.7395,5300.0
2012-08-03 12:40:00,72.48,72.5,72.44,72.49,10100.0,53.7395,53.7543,53.7098,53.7469,10100.0
2012-08-03 12:45:00,72.5,72.51,72.47,72.51,8800.0,53.7543,53.7617,53.7321,53.7617,8800.0
2012-08-03 12:50:00,72.51,72.53,72.5,72.53,6700.0,53.7617,53.7766,53.7543,53.7766,6700.0
2012-08-03 12:55:00,72.5,72.53,72.49,72.53,9700.0,53.7543,53.7766,53.7469,53.7766,9700.0
2012-08-03 13:00:00,72.53,72.53,72.49,72.5,6700.0,53.7766,53.7766,53.7469,53.7543,6700.0
2012-08-03 13:05:00,72.5,72.5,72.43,72.44,7200.0,53.7543,53.7543,53.7024,53.7098,7200.0
2012-08-03 13:10:00,72.44,72.44,72.41,72.41,4800.0,53.7098,53.7098,53.6876,53.6876,4800.0
2012-08-03 13:15:00,72.41,72.42,72.41,72.41,1000.0,53.6876,53.695,53.6876,53.6876,1000.0
2012-08-03 13:20:00,72.41,72.41,72.36,72.37,6800.0,53.6876,53.6876,53.6505,53.6579,6800.0
2012-08-03 13:25:00,72.34,72.36,72.34,72.34,1000.0,53.6357,53.6505,53.6357,53.6357,1000.0
2012-08-03 13:30:00,72.34,72.35,72.34,72.35,2300.0,53.6357,53.6431,53.6357,53.6431,2300.0
2012-08-03 13:35:00,72.35,72.39,72.35,72.39,4700.0,53.6431,53.6728,53.6431,53.6728,4700.0
2012-08-03 13:40:00,72.39,72.39,72.37,72.38,2500.0,53.6728,53.6728,53.6579,53.6654,2500.0
2012-08-03 13:45:00,72.39,72.39,72.35,72.36,5600.0,53.6728,53.6728,53.6431,53.6505,5600.0
2012-08-03 13:50:00,72.35,72.35,72.34,72.34,800.0,53.6431,53.6431,53.6357,53.6357,800.0
2012-08-03 13:55:00,72.35,72.36,72.34,72.36,9700.0,53.6431,53.6505,53.6357,53.6505,9700.0
2012-08-03 14:00:00,72.36,72.36,72.32,72.34,10900.0,53.6505,53.6505,53.6209,53.6357,10900.0
2012-08-03 14:05:00,72.35,72.36,72.34,72.34,11000.0,53.6431,53.6505,53.6357,53.6357,11000.0
2012-08-03 14:10:00,72.34,72.41,72.33,72.41,13800.0,53.6357,53.6876,53.6283,53.6876,13800.0
2012-08-03 14:15:00,72.42,72.45,72.4,72.42,10300.0,53.695,53.7173,53.6802,53.695,10300.0
2012-08-03 14:20:00,72.43,72.46,72.42,72.45,10200.0,53.7024,53.7247,53.695,53.7173,10200.0
2012-08-03 14:25:00,72.44,72.44,72.42,72.43,2700.0,53.7098,53.7098,53.695,53.7024,2700.0
2012-08-03 14:30:00,72.42,72.44,72.42,72.43,4100.0,53.695,53.7098,53.695,53.7024,4100.0
2012-08-03 14:35:00,72.43,72.45,72.39,72.4,4300.0,53.7024,53.7173,53.6728,53.6802,4300.0
2012-08-03 14:40:00,72.39,72.42,72.39,72.4,5900.0,53.6728,53.695,53.6728,53.6802,5900.0
2012-08-03 14:45:00,72.41,72.41,72.36,72.37,9100.0,53.6876,53.6876,53.6505,53.6579,9100.0
2012-08-03 14:50:00,72.36,72.38,72.34,72.36,4300.0,53.6505,53.6654,53.6357,53.6505,4300.0
2012-08-03 14:55:00,72.35,72.38,72.31,72.35,9100.0,53.6431,53.6654,53.6135,53.6431,9100.0
2012-08-03 15:00:00,72.35,72.4,72.34,72.37,12000.0,53.6431,53.6802,53.6357,53.6579,12000.0
2012-08-03 15:05:00,72.36,72.38,72.34,72.35,9400.0,53.6505,53.6654,53.6357,53.6431,9400.0
2012-08-03 15:10:00,72.35,72.36,72.31,72.33,4000.0,53.6431,53.6505,53.6135,53.6283,4000.0
2012-08-03 15:15:00,72.35,72.35,72.32,72.34,5500.0,53.6431,53.6431,53.6209,53.6357,5500.0
2012-08-03 15:20:00,72.32,72.34,72.28,72.28,10900.0,53.6209,53.6357,53.5912,53.5912,10900.0
2012-08-03 15:25:00,72.27,72.29,72.19,72.19,16700.0,53.5838,53.5986,53.5245,53.5245,16700.0
2012-08-03 15:30:00,72.19,72.22,72.12,72.18,28300.0,53.5245,53.5467,53.4726,53.5171,28300.0
2012-08-03 15:35:00,72.18,72.18,72.05,72.09,17900.0,53.5171,53.5171,53.4207,53.4503,17900.0
2012-08-03 15:40:00,72.09,72.13,72.07,72.11,13400.0,53.4503,53.48,53.4355,53.4652,13400.0
2012-08-03 15:45:00,72.13,72.22,72.11,72.2,11800.0,53.48,53.5467,53.4652,53.5319,11800.0
2012-08-03 15:50:00,72.21,72.24,72.09,72.12,10700.0,53.5393,53.5616,53.4503,53.4726,10700.0
2012-08-03 15:55:00,72.12,72.2,72.07,72.17,38900.0,53.4726,53.5319,53.4355,53.5097,38900.0
2012-08-06 09:30:00,72.28,72.46,72.04,72.13,11400.0,53.5912,53.7247,53.4133,53.48,11400.0
2012-08-06 09:35:00,72.04,72.15,71.94,72.01,8700.0,53.4133,53.4948,53.3391,53.391,8700.0
2012-08-06 09:40:00,72.04,72.05,71.97,72.01,4000.0,53.4133,53.4207,53.3614,53.391,4000.0
2012-08-06 09:45:00,72.07,72.13,72.01,72.09,3900.0,53.4355,53.48,53.391,53.4503,3900.0
2012-08-06 09:50:00,72.17,72.24,72.12,72.16,7800.0,53.5097,53.5616,53.4726,53.5022,7800.0
2012-08-06 09:55:00,72.2,72.21,72.11,72.11,17000.0,53.5319,53.5393,53.4652,53.4652,17000.0
2012-08-06 10:00:00,72.15,72.19,72.13,72.16,5000.0,53.4948,53.5245,53.48,53.5022,5000.0
2012-08-06 10:05:00,72.18,72.2,72.16,72.16,1600.0,53.5171,53.5319,53.5022,53.5022,1600.0
2012-08-06 10:10:00,72.16,72.2,72.12,72.18,9500.0,53.5022,53.5319,53.4726,53.5171,9500.0
2012-08-06 10:15:00,72.17,72.17,71.99,72.05,22200.0,53.5097,53.5097,53.3762,53.4207,22200.0
2012-08-06 10:20:00,72.07,72.07,72.04,72.06,4400.0,53.4355,53.4355,53.4133,53.4281,4400.0
2012-08-06 10:25:00,72.02,72.05,71.99,72.01,3600.0,53.3984,53.4207,53.3762,53.391,3600.0
2012-08-06 10:30:00,72.03,72.14,72.03,72.14,11300.0,53.4059,53.4874,53.4059,53.4874,11300.0
2012-08-06 10:35:00,72.14,72.33,72.11,72.31,21800.0,53.4874,53.6283,53.4652,53.6135,21800.0
2012-08-06 10:40:00,72.27,72.28,72.13,72.13,3300.0,53.5838,53.5912,53.48,53.48,3300.0
2012-08-06 10:45:00,72.11,72.11,72.04,72.06,6200.0,53.4652,53.4652,53.4133,53.4281,6200.0
2012-08-06 10:50:00,72.07,72.1,72.07,72.1,2100.0,53.4355,53.4578,53.4355,53.4578,2100.0
2012-08-06 10:55:00,72.08,72.09,72.0,72.0,3600.0,53.4429,53.4503,53.3836,53.3836,3600.0
2012-08-06 11:00:00,71.97,71.97,71.95,71.97,2000.0,53.3614,53.3614,53.3465,53.3614,2000.0
2012-08-06 11:05:00,71.93,71.94,71.9,71.91,5000.0,53.3317,53.3391,53.3095,53.3169,5000.0
2012-08-06 11:10:00,71.91,71.94,71.88,71.94,5500.0,53.3169,53.3391,53.2946,53.3391,5500.0
2012-08-06 11:15:00,71.93,72.06,71.93,72.06,19400.0,53.3317,53.4281,53.3317,53.4281,19400.0
2012-08-06 11:20:00,72.07,72.1,72.06,72.07,9400.0,53.4355,53.4578,53.4281,53.4355,9400.0
2012-08-06 11:25:00,72.07,72.13,72.06,72.09,22900.0,53.4355,53.48,53.4281,53.4503,22900.0
2012-08-06 11:30:00,72.06,72.06,71.95,71.95,6200.0,53.4281,53.4281,53.3465,53.3465,6200.0
2012-08-06 11:35:00,71.95,71.95,71.92,71.94,6000.0,53.3465,53.3465,53.3243,53.3391,6000.0
2012-08-06 11:40:00,71.94,71.94,71.91,71.91,7900.0,53.3391,53.3391,53.3169,53.3169,7900.0
2012-08-06 11:45:00,71.9,71.9,71.73,71.76,20400.0,53.3095,53.3095,53.1834,53.2057,20400.0
2012-08-06 11:50:00,71.77,71.77,71.73,71.74,2500.0,53.2131,53.2131,53.1834,53.1908,2500.0
2012-08-06 11:55:00,71.74,71.8,71.73,71.8,8100.0,53.1908,53.2353,53.1834,53.2353,8100.0
2012-08-06 12:00:00,71.81,71.81,71.8,71.81,6900.0,53.2427,53.2427,53.2353,53.2427,6900.0
2012-08-06 12:05:00,71.81,71.81,71.77,71.77,8600.0,53.2427,53.2427,53.2131,53.2131,8600.0
2012-08-06 12:10:00,71.77,71.77,71.75,71.75,7500.0,53.2131,53.2131,53.1983,53.1983,7500.0
2012-08-06 12:15:00,71.75,71.77,71.75,71.77,9900.0,53.1983,53.2131,53.1983,53.2131,9900.0
2012-08-06 12:20:00,71.78,71.79,71.75,71.77,11100.0,53.2205,53.2279,53.1983,53.2131,11100.0
2012-08-06 12:25:00,71.76,71.77,71.75,71.75,6200.0,53.2057,53.2131,53.1983,53.1983,6200.0
2012-08-06 12:30:00,71.76,71.76,71.69,71.72,9900.0,53.2057,53.2057,53.1538,53.176,9900.0
2012-08-06 12:35:00,71.74,71.78,71.72,71.72,10100.0,53.1908,53.2205,53.176,53.176,10100.0
2012-08-06 12:40:00,71.73,71.73,71.68,71.7,5500.0,53.1834,53.1834,53.1464,53.1612,5500.0
2012-08-06 12:45:00,71.72,71.74,71.72,71.72,6400.0,53.176,53.1908,53.176,53.176,6400.0
2012-08-06 12:50:00,71.73,71.85,71.72,71.85,10100.0,53.1834,53.2724,53.176,53.2724,10100.0
2012-08-06 12:55:00,71.85,71.86,71.82,71.83,11700.0,53.2724,53.2798,53.2502,53.2576,11700.0
2012-08-06 13:00:00,71.83,71.85,71.83,71.85,5700.0,53.2576,53.2724,53.2576,53.2724,5700.0
2012-08-06 13:05:00,71.86,71.88,71.86,71.88,2700.0,53.2798,53.2946,53.2798,53.2946,2700.0
2012-08-06 13:10:00,71.89,71.89,71.82,71.84,7500.0,53.3021,53.3021,53.2502,53.265,7500.0
2012-08-06 13:15:00,71.85,71.85,71.79,71.81,8800.0,53.2724,53.2724,53.2279,53.2427,8800.0
2012-08-06 13:20:00,71.81,71.82,71.76,71.76,4500.0,53.2427,53.2502,53.2057,53.2057,4500.0
2012-08-06 13:25:00,71.75,71.75,71.72,71.73,4700.0,53.1983,53.1983,53.176,53.1834,4700.0
2012-08-06 13:30:00,71.73,71.73,71.67,71.7,6300.0,53.1834,53.1834,53.1389,53.1612,6300.0
2012-08-06 13:35:00,71.71,71.75,71.6,71.6,9800.0,53.1686,53.1983,53.087,53.087,9800.0
2012-08-06 13:40:00,71.6,71.68,71.59,71.67,5900.0,53.087,53.1464,53.0796,53.1389,5900.0
2012-08-06 13:45:00,71.67,71.68,71.66,71.66,5000.0,53.1389,53.1464,53.1315,53.1315,5000.0
2012-08-06 13:50:00,71.66,71.66,71.57,71.63,9300.0,53.1315,53.1315,53.0648,53.1093,9300.0
2012-08-06 13:55:00,71.63,71.64,71.58,71.58,4500.0,53.1093,53.1167,53.0722,53.0722,4500.0
2012-08-06 14:00:00,71.58,71.66,71.58,71.66,6200.0,53.0722,53.1315,53.0722,53.1315,6200.0
2012-08-06 14:05:00,71.67,71.71,71.66,71.71,6600.0,53.1389,53.1686,53.1315,53.1686,6600.0
2012-08-06 14:10:00,71.71,71.78,71.71,71.75,7500.0,53.1686,53.2205,53.1686,53.1983,7500.0
2012-08-06 14:15:00,71.74,71.8,71.74,71.8,5500.0,53.1908,53.2353,53.1908,53.2353,5500.0
2012-08-06 14:20:00,71.81,71.82,71.74,71.75,5800.0,53.2427,53.2502,53.1908,53.1983,5800.0
2012-08-06 14:25:00,71.75,71.8,71.74,71.75,5600.0,53.1983,53.2353,53.1908,53.1983,5600.0
2012-08-06 14:30:00,71.74,71.77,71.74,71.75,5200.0,53.1908,53.2131,53.1908,53.1983,5200.0
2012-08-06 14:35:00,71.75,71.79,71.75,71.75,6500.0,53.1983,53.2279,53.1983,53.1983,6500.0
2012-08-06 14:40:00,71.76,71.83,71.74,71.83,11600.0,53.2057,53.2576,53.1908,53.2576,11600.0
2012-08-06 14:45:00,71.83,71.83,71.78,71.82,4900.0,53.2576,53.2576,53.2205,53.2502,4900.0
2012-08-06 14:50:00,71.83,71.83,71.76,71.8,7300.0,53.2576,53.2576,53.2057,53.2353,7300.0
2012-08-06 14:55:00,71.81,71.81,71.73,71.75,8100.0,53.2427,53.2427,53.1834,53.1983,8100.0
2012-08-06 15:00:00,71.76,71.82,71.76,71.82,6800.0,53.2057,53.2502,53.2057,53.2502,6800.0
2012-08-06 15:05:00,71.83,71.86,71.81,71.86,12100.0,53.2576,53.2798,53.2427,53.2798,12100.0
2012-08-06 15:10:00,71.85,71.88,71.83,71.86,10000.0,53.2724,53.2946,53.2576,53.2798,10000.0
2012-08-06 15:15:00,71.88,71.88,71.81,71.87,15600.0,53.2946,53.2946,53.2427,53.2872,15600.0
2012-08-06 15:20:00,71.86,71.88,71.83,71.84,11400.0,53.2798,53.2946,53.2576,53.265,11400.0
2012-08-06 15:25:00,71.85,71.85,71.8,71.84,13400.0,53.2724,53.2724,53.2353,53.265,13400.0
2012-08-06 15:30:00,71.84,71.93,71.82,71.92,18800.0,53.265,53.3317,53.2502,53.3243,18800.0
2012-08-06 15:35:00,71.92,71.92,71.82,71.86,17000.0,53.3243,53.3243,53.2502,53.2798,17000.0
2012-08-06 15:40:00,71.86,71.86,71.8,71.81,19000.0,53.2798,53.2798,53.2353,53.2427,19000.0
2012-08-06 15:45:00,71.8,71.98,71.7,71.76,38100.0,53.2353,53.3688,53.1612,53.2057,38100.0
2012-08-06 15:50:00,71.76,71.76,71.7,71.71,15600.0,53.2057,53.2057,53.1612,53.1686,15600.0
2012-08-06 15:55:00,71.71,71.71,71.62,71.66,53200.0,53.1686,53.1686,53.1019,53.1315,53200.0
2012-08-07 09:30:00,71.77,71.84,71.62,71.62,14200.0,53.2131,53.265,53.1019,53.1019,14200.0
2012-08-07 09:35:00,71.69,71.69,71.45,71.52,3400.0,53.1538,53.1538,52.9758,53.0277,3400.0
2012-08-07 09:40:00,71.53,71.66,71.49,71.53,15000.0,53.0351,53.1315,53.0055,53.0351,15000.0
2012-08-07 09:45:00,71.53,71.53,71.33,71.33,7900.0,53.0351,53.0351,52.8869,52.8869,7900.0
2012-08-07 09:50:00,71.34,71.36,71.26,71.32,6200.0,52.8943,52.9091,52.835,52.8794,6200.0
2012-08-07 09:55:00,71.33,71.37,71.33,71.33,11600.0,52.8869,52.9165,52.8869,52.8869,11600.0
2012-08-07 10:00:00,71.34,71.38,71.25,71.33,14600.0,52.8943,52.9239,52.8275,52.8869,14600.0
2012-08-07 10:05:00,71.34,71.35,71.26,71.26,7600.0,52.8943,52.9017,52.835,52.835,7600.0
2012-08-07 10:10:00,71.27,71.28,71.25,71.25,10500.0,52.8424,52.8498,52.8275,52.8275,10500.0
2012-08-07 10:15:00,71.26,71.29,71.25,71.25,13000.0,52.835,52.8572,52.8275,52.8275,13000.0
2012-08-07 10:20:00,71.25,71.32,71.25,71.31,18200.0,52.8275,52.8794,52.8275,52.872,18200.0
2012-08-07 10:25:00,71.3,71.3,71.26,71.28,7200.0,52.8646,52.8646,52.835,52.8498,7200.0
2012-08-07 10:30:00,71.26,71.28,71.25,71.26,10100.0,52.835,52.8498,52.8275,52.835,10100.0
2012-08-07 10:35:00,71.27,71.27,71.22,71.22,16000.0,52.8424,52.8424,52.8053,52.8053,16000.0
2012-08-07 10:40:00,71.23,71.35,71.23,71.35,5600.0,52.8127,52.9017,52.8127,52.9017,5600.0
2012-08-07 10:45:00,71.36,71.41,71.36,71.41,6400.0,52.9091,52.9462,52.9091,52.9462,6400.0
2012-08-07 10:50:00,71.41,71.42,71.39,71.42,4500.0,52.9462,52.9536,52.9313,52.9536,4500.0
2012-08-07 10:55:00,71.4,71.44,71.4,71.43,6700.0,52.9388,52.9684,52.9388,52.961,6700.0
2012-08-07 11:00:00,71.41,71.43,71.38,71.41,13300.0,52.9462,52.961,52.9239,52.9462,13300.0
2012-08-07 11:05:00,71.41,71.49,71.4,71.47,15700.0,52.9462,53.0055,52.9388,52.9907,15700.0
2012-08-07 11:10:00,71.48,71.5,71.43,71.46,14500.0,52.9981,53.0129,52.961,52.9832,14500.0
2012-08-07 11:15:00,71.46,71.47,71.44,71.47,12000.0,52.9832,52.9907,52.9684,52.9907,12000.0
2012-08-07 11:20:00,71.47,71.53,71.47,71.48,8300.0,52.9907,53.0351,52.9907,52.9981,8300.0
2012-08-07 11:25:00,71.5,71.58,71.49,71.58,4800.0,53.0129,53.0722,53.0055,53.0722,4800.0
2012-08-07 11:30:00,71.58,71.68,71.57,71.68,12300.0,53.0722,53.1464,53.0648,53.1464,12300.0
2012-08-07 11:35:00,71.67,71.69,71.66,71.69,8100.0,53.1389,53.1538,53.1315,53.1538,8100.0
2012-08-07 11:40:00,71.69,71.8,71.69,71.78,9700.0,53.1538,53.2353,53.1538,53.2205,9700.0
2012-08-07 11:45:00,71.78,71.81,71.75,71.76,15100.0,53.2205,53.2427,53.1983,53.2057,15100.0
2012-08-07 11:50:00,71.75,71.8,71.69,71.73,39300.0,53.1983,53.2353,53.1538,53.1834,39300.0
2012-08-07 11:55:00,71.72,71.79,71.72,71.76,26500.0,53.176,53.2279,53.176,53.2057,26500.0
2012-08-07 12:00:00,71.75,71.79,71.72,71.75,7600.0,53.1983,53.2279,53.176,53.1983,7600.0
2012-08-07 12:05:00,71.75,71.75,71.7,71.73,9500.0,53.1983,53.1983,53.1612,53.1834,9500.0
2012-08-07 12:10:00,71.73,71.78,71.71,71.77,26600.0,53.1834,53.2205,53.1686,53.2131,26600.0
2012-08-07 12:15:00,71.79,71.91,71.79,71.86,23900.0,53.2279,53.3169,53.2279,53.2798,23900.0
2012-08-07 12:20:00,71.85,71.93,71.83,71.92,9600.0,53.2724,53.3317,53.2576,53.3243,9600.0
2012-08-07 12:25:00,71.93,71.94,71.87,71.9,10400.0,53.3317,53.3391,53.2872,53.3095,10400.0
2012-08-07 12:30:00,71.91,71.94,71.91,71.93,5200.0,53.3169,53.3391,53.3169,53.3317,5200.0
2012-08-07 12:35:00,71.92,71.96,71.91,71.94,7600.0,53.3243,53.354,53.3169,53.3391,7600.0
2012-08-07 12:40:00,71.94,71.94,71.92,71.93,1600.0,53.3391,53.3391,53.3243,53.3317,1600.0
2012-08-07 12:45:00,71.94,71.94,71.86,71.89,11500.0,53.3391,53.3391,53.2798,53.3021,11500.0
2012-08-07 12:50:00,71.88,71.88,71.84,71.87,5000.0,53.2946,53.2946,53.265,53.2872,5000.0
2012-08-07 12:55:00,71.85,71.97,71.82,71.97,27200.0,53.2724,53.3614,53.2502,53.3614,27200.0
2012-08-07 13:00:00,71.96,71.96,71.85,71.88,8400.0,53.354,53.354,53.2724,53.2946,8400.0
2012-08-07 13:05:00,71.88,71.91,71.84,71.9,11000.0,53.2946,53.3169,53.265,53.3095,11000.0
2012-08-07 13:10:00,71.9,72.0,71.9,71.97,20200.0,53.3095,53.3836,53.3095,53.3614,20200.0
2012-08-07 13:15:00,71.97,71.98,71.9,71.93,14100.0,53.3614,53.3688,53.3095,53.3317,14100.0
2012-08-07 13:20:00,71.94,72.0,71.94,71.98,6200.0,53.3391,53.3836,53.3391,53.3688,6200.0
2012-08-07 13:25:00,71.98,72.0,71.97,71.98,6600.0,53.3688,53.3836,53.3614,53.3688,6600.0
2012-08-07 13:30:00,71.99,72.05,71.99,72.0,41600.0,53.3762,53.4207,53.3762,53.3836,41600.0
2012-08-07 13:35:00,71.97,72.08,71.97,72.07,47600.0,53.3614,53.4429,53.3614,53.4355,47600.0
2012-08-07 13:40:00,72.05,72.07,71.98,72.05,20000.0,53.4207,53.4355,53.3688,53.4207,20000.0
2012-08-07 13:45:00,72.05,72.16,72.05,72.12,31400.0,53.4207,53.5022,53.4207,53.4726,31400.0
2012-08-07 13:50:00,72.11,72.13,72.11,72.11,13300.0,53.4652,53.48,53.4652,53.4652,13300.0
2012-08-07 13:55:00,72.1,72.12,72.01,72.02,7100.0,53.4578,53.4726,53.391,53.3984,7100.0
2012-08-07 14:00:00,72.01,72.01,71.82,71.89,17300.0,53.391,53.391,53.2502,53.3021,17300.0
2012-08-07 14:05:00,71.9,71.9,71.83,71.83,11100.0,53.3095,53.3095,53.2576,53.2576,11100.0
2012-08-07 14:10:00,71.84,71.84,71.79,71.81,7900.0,53.265,53.265,53.2279,53.2427,7900.0
2012-08-07 14:15:00,71.81,71.88,71.79,71.88,18900.0,53.2427,53.2946,53.2279,53.2946,18900.0
2012-08-07 14:20:00,71.88,71.9,71.83,71.88,9100.0,53.2946,53.3095,53.2576,53.2946,9100.0
2012-08-07 14:25:00,71.87,71.87,71.76,71.77,9800.0,53.2872,53.2872,53.2057,53.2131,9800.0
2012-08-07 14:30:00,71.76,71.77,71.72,71.73,13100.0,53.2057,53.2131,53.176,53.1834,13100.0
2012-08-07 14:35:00,71.73,71.8,71.73,71.8,8500.0,53.1834,53.2353,53.1834,53.2353,8500.0
2012-08-07 14:40:00,71.78,71.81,71.77,71.77,9900.0,53.2205,53.2427,53.2131,53.2131,9900.0
2012-08-07 14:45:00,71.77,71.8,71.77,71.78,10400.0,53.2131,53.2353,53.2131,53.2205,10400.0
2012-08-07 14:50:00,71.78,71.79,71.77,71.78,8300.0,53.2205,53.2279,53.2131,53.2205,8300.0
2012-08-07 14:55:00,71.78,71.79,71.73,71.74,8600.0,53.2205,53.2279,53.1834,53.1908,8600.0
2012-08-07 15:00:00,71.75,71.77,71.64,71.65,15800.0,53.1983,53.2131,53.1167,53.1241,15800.0
2012-08-07 15:05:00,71.65,71.73,71.65,71.71,6600.0,53.1241,53.1834,53.1241,53.1686,6600.0
2012-08-07 15:10:00,71.73,71.74,71.66,71.67,10100.0,53.1834,53.1908,53.1315,53.1389,10100.0
2012-08-07 15:15:00,71.69,71.69,71.65,71.68,9700.0,53.1538,53.1538,53.1241,53.1464,9700.0
2012-08-07 15:20:00,71.68,71.7,71.67,71.68,13600.0,53.1464,53.1612,53.1389,53.1464,13600.0
2012-08-07 15:25:00,71.7,71.71,71.68,71.69,21200.0,53.1612,53.1686,53.1464,53.1538,21200.0
2012-08-07 15:30:00,71.69,71.76,71.67,71.72,20400.0,53.1538,53.2057,53.1389,53.176,20400.0
2012-08-07 15:35:00,71.74,71.74,71.64,71.72,15100.0,53.1908,53.1908,53.1167,53.176,15100.0
2012-08-07 15:40:00,71.72,71.74,71.69,71.74,12900.0,53.176,53.1908,53.1538,53.1908,12900.0
2012-08-07 15:45:00,71.76,71.78,71.65,71.66,15800.0,53.2057,53.2205,53.1241,53.1315,15800.0
2012-08-07 15:50:00,71.67,71.68,71.56,71.59,24000.0,53.1389,53.1464,53.0574,53.0796,24000.0
2012-08-07 15:55:00,71.6,71.62,71.56,71.61,39900.0,53.087,53.1019,53.0574,53.0945,39900.0
2012-08-08 09:30:00,71.56,71.93,71.28,71.65,24500.0,53.0574,53.3317,52.8498,53.1241,24500.0
2012-08-08 09:35:00,71.59,71.59,71.42,71.48,1500.0,53.0796,53.0796,52.9536,52.9981,1500.0
2012-08-08 09:40:00,71.48,71.48,71.31,71.39,6100.0,52.9981,52.9981,52.872,52.9313,6100.0
2012-08-08 09:45:00,71.37,71.44,71.32,71.44,5100.0,52.9165,52.9684,52.8794,52.9684,5100.0
2012-08-08 09:50:00,71.43,71.47,71.41,71.43,4100.0,52.961,52.9907,52.9462,52.961,4100.0
2012-08-08 09:55:00,71.43,71.54,71.42,71.54,9300.0,52.961,53.0426,52.9536,53.0426,9300.0
2012-08-08 10:00:00,71.53,71.65,71.51,71.6,14400.0,53.0351,53.1241,53.0203,53.087,14400.0
2012-08-08 10:05:00,71.62,71.73,71.61,71.73,7900.0,53.1019,53.1834,53.0945,53.1834,7900.0
2012-08-08 10:10:00,71.71,71.85,71.71,71.81,12400.0,53.1686,53.2724,53.1686,53.2427,12400.0
2012-08-08 10:15:00,71.83,71.85,71.77,71.84,17900.0,53.2576,53.2724,53.2131,53.265,17900.0
2012-08-08 10:20:00,71.84,71.85,71.8,71.8,7500.0,53.265,53.2724,53.2353,53.2353,7500.0
2012-08-08 10:25:00,71.8,71.82,71.77,71.8,4700.0,53.2353,53.2502,53.2131,53.2353,4700.0
2012-08-08 10:30:00,71.8,71.81,71.77,71.77,3100.0,53.2353,53.2427,53.2131,53.2131,3100.0
2012-08-08 10:35:00,71.75,71.84,71.75,71.82,10400.0,53.1983,53.265,53.1983,53.2502,10400.0
2012-08-08 10:40:00,71.83,71.93,71.83,71.93,10400.0,53.2576,53.3317,53.2576,53.3317,10400.0
2012-08-08 10:45:00,71.92,71.97,71.91,71.95,11600.0,53.3243,53.3614,53.3169,53.3465,11600.0
2012-08-08 10:50:00,71.95,71.97,71.87,71.87,9700.0,53.3465,53.3614,53.2872,53.2872,9700.0
2012-08-08 10:55:00,71.86,71.86,71.71,71.71,8500.0,53.2798,53.2798,53.1686,53.1686,8500.0
2012-08-08 11:00:00,71.72,71.8,71.72,71.8,20500.0,53.176,53.2353,53.176,53.2353,20500.0
2012-08-08 11:05:00,71.81,71.83,71.8,71.83,13100.0,53.2427,53.2576,53.2353,53.2576,13100.0
2012-08-08 11:10:00,71.83,71.91,71.82,71.9,7100.0,53.2576,53.3169,53.2502,53.3095,7100.0
2012-08-08 11:15:00,71.9,71.96,71.89,71.96,9600.0,53.3095,53.354,53.3021,53.354,9600.0
2012-08-08 11:20:00,71.95,71.96,71.94,71.95,3800.0,53.3465,53.354,53.3391,53.3465,3800.0
2012-08-08 11:25:00,71.95,71.96,71.92,71.92,6700.0,53.3465,53.354,53.3243,53.3243,6700.0
2012-08-08 11:30:00,71.92,71.94,71.88,71.94,5500.0,53.3243,53.3391,53.2946,53.3391,5500.0
2012-08-08 11:35:00,71.94,71.97,71.94,71.96,7600.0,53.3391,53.3614,53.3391,53.354,7600.0
2012-08-08 11:40:00,71.98,71.99,71.96,71.96,6300.0,53.3688,53.3762,53.354,53.354,6300.0
2012-08-08 11:45:00,71.96,71.97,71.92,71.92,4700.0,53.354,53.3614,53.3243,53.3243,4700.0
2012-08-08 11:50:00,71.92,71.92,71.84,71.86,7400.0,53.3243,53.3243,53.265,53.2798,7400.0
2012-08-08 11:55:00,71.87,71.87,71.77,71.77,6600.0,53.2872,53.2872,53.2131,53.2131,6600.0
2012-08-08 12:00:00,71.76,71.78,71.75,71.76,6400.0,53.2057,53.2205,53.1983,53.2057,6400.0
2012-08-08 12:05:00,71.77,71.79,71.75,71.79,3800.0,53.2131,53.2279,53.1983,53.2279,3800.0
2012-08-08 12:10:00,71.79,71.8,71.78,71.78,2900.0,53.2279,53.2353,53.2205,53.2205,2900.0
2012-08-08 12:15:00,71.79,71.8,71.77,71.78,7700.0,53.2279,53.2353,53.2131,53.2205,7700.0
2012-08-08 12:20:00,71.79,71.8,71.75,71.77,12000.0,53.2279,53.2353,53.1983,53.2131,12000.0
2012-08-08 12:25:00,71.77,71.77,71.76,71.76,2600.0,53.2131,53.2131,53.2057,53.2057,2600.0
2012-08-08 12:30:00,71.76,71.76,71.75,71.76,3500.0,53.2057,53.2057,53.1983,53.2057,3500.0
2012-08-08 12:35:00,71.76,71.79,71.75,71.79,4800.0,53.2057,53.2279,53.1983,53.2279,4800.0
2012-08-08 12:40:00,71.79,71.79,71.74,71.74,5600.0,53.2279,53.2279,53.1908,53.1908,5600.0
2012-08-08 12:45:00,71.74,71.77,71.74,71.74,7500.0,53.1908,53.2131,53.1908,53.1908,7500.0
2012-08-08 12:50:00,71.75,71.75,71.7,71.75,3900.0,53.1983,53.1983,53.1612,53.1983,3900.0
2012-08-08 12:55:00,71.74,71.79,71.74,71.77,6300.0,53.1908,53.2279,53.1908,53.2131,6300.0
2012-08-08 13:00:00,71.76,71.81,71.76,71.81,4900.0,53.2057,53.2427,53.2057,53.2427,4900.0
2012-08-08 13:05:00,71.83,71.83,71.76,71.77,8800.0,53.2576,53.2576,53.2057,53.2131,8800.0
2012-08-08 13:10:00,71.77,71.8,71.75,71.77,6700.0,53.2131,53.2353,53.1983,53.2131,6700.0
2012-08-08 13:15:00,71.78,71.79,71.78,71.79,2100.0,53.2205,53.2279,53.2205,53.2279,2100.0
2012-08-08 13:20:00,71.79,71.84,71.79,71.82,5500.0,53.2279,53.265,53.2279,53.2502,5500.0
2012-08-08 13:25:00,71.82,71.83,71.76,71.78,6200.0,53.2502,53.2576,53.2057,53.2205,6200.0
2012-08-08 13:30:00,71.8,71.8,71.77,71.79,5100.0,53.2353,53.2353,53.2131,53.2279,5100.0
2012-08-08 13:35:00,71.8,71.81,71.76,71.77,7800.0,53.2353,53.2427,53.2057,53.2131,7800.0
2012-08-08 13:40:00,71.77,71.78,71.72,71.73,7000.0,53.2131,53.2205,53.176,53.1834,7000.0
2012-08-08 13:45:00,71.73,71.75,71.71,71.72,6400.0,53.1834,53.1983,53.1686,53.176,6400.0
2012-08-08 13:50:00,71.71,71.71,71.65,71.66,30400.0,53.1686,53.1686,53.1241,53.1315,30400.0
2012-08-08 13:55:00,71.66,71.77,71.66,71.73,6900.0,53.1315,53.2131,53.1315,53.1834,6900.0
2012-08-08 14:00:00,71.73,71.74,71.67,71.74,7200.0,53.1834,53.1908,53.1389,53.1908,7200.0
2012-08-08 14:05:00,71.74,71.76,71.68,71.7,6600.0,53.1908,53.2057,53.1464,53.1612,6600.0
2012-08-08 14:10:00,71.72,71.75,71.71,71.75,5600.0,53.176,53.1983,53.1686,53.1983,5600.0
2012-08-08 14:15:00,71.73,71.77,71.73,71.74,4900.0,53.1834,53.2131,53.1834,53.1908,4900.0
2012-08-08 14:20:00,71.74,71.78,71.74,71.74,4800.0,53.1908,53.2205,53.1908,53.1908,4800.0
2012-08-08 14:25:00,71.74,71.78,71.74,71.74,12000.0,53.1908,53.2205,53.1908,53.1908,12000.0
2012-08-08 14:30:00,71.73,71.75,71.71,71.74,5400.0,53.1834,53.1983,53.1686,53.1908,5400.0
2012-08-08 14:35:00,71.72,71.77,71.7,71.77,4600.0,53.176,53.2131,53.1612,53.2131,4600.0
2012-08-08 14:40:00,71.77,71.8,71.75,71.79,5900.0,53.2131,53.2353,53.1983,53.2279,5900.0
2012-08-08 14:45:00,71.8,71.81,71.75,71.75,8400.0,53.2353,53.2427,53.1983,53.1983,8400.0
2012-08-08 14:50:00,71.76,71.82,71.75,71.78,9300.0,53.2057,53.2502,53.1983,53.2205,9300.0
2012-08-08 14:55:00,71.78,71.86,71.77,71.86,6800.0,53.2205,53.2798,53.2131,53.2798,6800.0
2012-08-08 15:00:00,71.85,71.85,71.8,71.84,7000.0,53.2724,53.2724,53.2353,53.265,7000.0
2012-08-08 15:05:00,71.86,71.87,71.84,71.84,6500.0,53.2798,53.2872,53.265,53.265,6500.0
2012-08-08 15:10:00,71.84,71.93,71.84,71.93,12600.0,53.265,53.3317,53.265,53.3317,12600.0
2012-08-08 15:15:00,71.91,71.94,71.85,71.85,15700.0,53.3169,53.3391,53.2724,53.2724,15700.0
2012-08-08 15:20:00,71.85,71.9,71.85,71.88,11900.0,53.2724,53.3095,53.2724,53.2946,11900.0
2012-08-08 15:25:00,71.88,71.94,71.88,71.93,10900.0,53.2946,53.3391,53.2946,53.3317,10900.0
2012-08-08 15:30:00,71.93,71.93,71.84,71.85,20900.0,53.3317,53.3317,53.265,53.2724,20900.0
2012-08-08 15:35:00,71.85,71.85,71.76,71.78,30400.0,53.2724,53.2724,53.2057,53.2205,30400.0
2012-08-08 15:40:00,71.76,71.79,71.71,71.75,20600.0,53.2057,53.2279,53.1686,53.1983,20600.0
2012-08-08 15:45:00,71.75,71.83,71.74,71.78,21500.0,53.1983,53.2576,53.1908,53.2205,21500.0
2012-08-08 15:50:00,71.79,71.81,71.76,71.81,24400.0,53.2279,53.2427,53.2057,53.2427,24400.0
2012-08-08 15:55:00,71.81,71.83,71.76,71.81,49700.0,53.2427,53.2576,53.2057,53.2427,49700.0
2012-08-09 09:30:00,71.63,71.8,71.57,71.75,10700.0,53.1093,53.2353,53.0648,53.1983,10700.0
2012-08-09 09:35:00,71.77,71.77,71.52,71.52,4200.0,53.2131,53.2131,53.0277,53.0277,4200.0
2012-08-09 09:40:00,71.55,71.62,71.53,71.61,11100.0,53.05,53.1019,53.0351,53.0945,11100.0
2012-08-09 09:45:00,71.62,71.7,71.62,71.7,8500.0,53.1019,53.1612,53.1019,53.1612,8500.0
2012-08-09 09:50:00,71.66,71.69,71.65,71.66,5800.0,53.1315,53.1538,53.1241,53.1315,5800.0
2012-08-09 09:55:00,71.66,71.72,71.65,71.65,11100.0,53.1315,53.176,53.1241,53.1241,11100.0
2012-08-09 10:00:00,71.67,71.74,71.65,71.72,12200.0,53.1389,53.1908,53.1241,53.176,12200.0
2012-08-09 10:05:00,71.73,71.74,71.67,71.67,4900.0,53.1834,53.1908,53.1389,53.1389,4900.0
2012-08-09 10:10:00,71.67,71.67,71.6,71.6,9600.0,53.1389,53.1389,53.087,53.087,9600.0
2012-08-09 10:15:00,71.6,71.72,71.6,71.72,24100.0,53.087,53.176,53.087,53.176,24100.0
2012-08-09 10:20:00,71.73,71.86,71.73,71.86,19400.0,53.1834,53.2798,53.1834,53.2798,19400.0
2012-08-09 10:25:00,71.87,71.88,71.74,71.76,11400.0,53.2872,53.2946,53.1908,53.2057,11400.0
2012-08-09 10:30:00,71.74,71.8,71.69,71.8,19000.0,53.1908,53.2353,53.1538,53.2353,19000.0
2012-08-09 10:35:00,71.81,71.82,71.67,71.73,10200.0,53.2427,53.2502,53.1389,53.1834,10200.0
2012-08-09 10:40:00,71.72,71.72,71.5,71.5,10700.0,53.176,53.176,53.0129,53.0129,10700.0
2012-08-09 10:45:00,71.5,71.6,71.46,71.6,8500.0,53.0129,53.087,52.9832,53.087,8500.0
2012-08-09 10:50:00,71.61,71.77,71.61,71.74,8900.0,53.0945,53.2131,53.0945,53.1908,8900.0
2012-08-09 10:55:00,71.73,71.73,71.57,71.57,4900.0,53.1834,53.1834,53.0648,53.0648,4900.0
2012-08-09 11:00:00,71.55,71.57,71.51,71.57,7100.0,53.05,53.0648,53.0203,53.0648,7100.0
2012-08-09 11:05:00,71.55,71.6,71.55,71.6,2100.0,53.05,53.087,53.05,53.087,2100.0
2012-08-09 11:10:00,71.56,71.6,71.5,71.5,6200.0,53.0574,53.087,53.0129,53.0129,6200.0
2012-08-09 11:15:00,71.52,71.61,71.51,71.53,9700.0,53.0277,53.0945,53.0203,53.0351,9700.0
2012-08-09 11:20:00,71.53,71.56,71.52,71.55,6600.0,53.0351,53.0574,53.0277,53.05,6600.0
2012-08-09 11:25:00,71.55,71.56,71.5,71.56,4200.0,53.05,53.0574,53.0129,53.0574,4200.0
2012-08-09 11:30:00,71.54,71.6,71.52,71.58,11200.0,53.0426,53.087,53.0277,53.0722,11200.0
2012-08-09 11:35:00,71.6,71.69,71.6,71.69,10200.0,53.087,53.1538,53.087,53.1538,10200.0
2012-08-09 11:40:00,71.68,71.69,71.57,71.69,8900.0,53.1464,53.1538,53.0648,53.1538,8900.0
2012-08-09 11:45:00,71.7,71.73,71.63,71.63,7300.0,53.1612,53.1834,53.1093,53.1093,7300.0
2012-08-09 11:50:00,71.63,71.7,71.63,71.7,8400.0,53.1093,53.1612,53.1093,53.1612,8400.0
2012-08-09 11:55:00,71.7,71.72,71.64,71.72,5400.0,53.1612,53.176,53.1167,53.176,5400.0
2012-08-09 12:00:00,71.69,71.76,71.69,71.76,3500.0,53.1538,53.2057,53.1538,53.2057,3500.0
2012-08-09 12:05:00,71.76,71.76,71.68,71.68,6200.0,53.2057,53.2057,53.1464,53.1464,6200.0
2012-08-09 12:10:00,71.69,71.76,71.69,71.75,3000.0,53.1538,53.2057,53.1538,53.1983,3000.0
2012-08-09 12:15:00,71.76,71.79,71.73,71.73,5600.0,53.2057,53.2279,53.1834,53.1834,5600.0
2012-08-09 12:20:00,71.72,71.79,71.71,71.79,5300.0,53.176,53.2279,53.1686,53.2279,5300.0
2012-08-09 12:25:00,71.79,71.82,71.76,71.76,8900.0,53.2279,53.2502,53.2057,53.2057,8900.0
2012-08-09 12:30:00,71.76,71.78,71.7,71.76,12000.0,53.2057,53.2205,53.1612,53.2057,12000.0
2012-08-09 12:35:00,71.76,71.78,71.75,71.78,8400.0,53.2057,53.2205,53.1983,53.2205,8400.0
2012-08-09 12:40:00,71.78,71.78,71.67,71.67,13700.0,53.2205,53.2205,53.1389,53.1389,13700.0
2012-08-09 12:45:00,71.68,71.7,71.65,71.7,6900.0,53.1464,53.1612,53.1241,53.1612,6900.0
2012-08-09 12:50:00,71.7,71.79,71.7,71.74,8700.0,53.1612,53.2279,53.1612,53.1908,8700.0
2012-08-09 12:55:00,71.75,71.8,71.74,71.8,3100.0,53.1983,53.2353,53.1908,53.2353,3100.0
2012-08-09 13:00:00,71.8,71.81,71.78,71.8,5800.0,53.2353,53.2427,53.2205,53.2353,5800.0
2012-08-09 13:05:00,71.79,71.79,71.72,71.77,7800.0,53.2279,53.2279,53.176,53.2131,7800.0
2012-08-09 13:10:00,71.77,71.8,71.77,71.77,2700.0,53.2131,53.2353,53.2131,53.2131,2700.0
2012-08-09 13:15:00,71.79,71.83,71.76,71.76,10000.0,53.2279,53.2576,53.2057,53.2057,10000.0
2012-08-09 13:20:00,71.75,71.78,71.73,71.77,3300.0,53.1983,53.2205,53.1834,53.2131,3300.0
2012-08-09 13:25:00,71.75,71.79,71.75,71.79,3400.0,53.1983,53.2279,53.1983,53.2279,3400.0
2012-08-09 13:30:00,71.78,71.84,71.78,71.83,4800.0,53.2205,53.265,53.2205,53.2576,4800.0
2012-08-09 13:35:00,71.83,71.86,71.79,71.86,4200.0,53.2576,53.2798,53.2279,53.2798,4200.0
2012-08-09 13:40:00,71.86,71.86,71.75,71.77,11800.0,53.2798,53.2798,53.1983,53.2131,11800.0
2012-08-09 13:45:00,71.76,71.79,71.76,71.78,4400.0,53.2057,53.2279,53.2057,53.2205,4400.0
2012-08-09 13:50:00,71.79,71.81,71.74,71.74,5600.0,53.2279,53.2427,53.1908,53.1908,5600.0
2012-08-09 13:55:00,71.74,71.74,71.66,71.7,6700.0,53.1908,53.1908,53.1315,53.1612,6700.0
2012-08-09 14:00:00,71.7,71.75,71.7,71.74,4500.0,53.1612,53.1983,53.1612,53.1908,4500.0
2012-08-09 14:05:00,71.74,71.74,71.7,71.71,3700.0,53.1908,53.1908,53.1612,53.1686,3700.0
2012-08-09 14:10:00,71.73,71.75,71.7,71.71,10900.0,53.1834,53.1983,53.1612,53.1686,10900.0
2012-08-09 14:15:00,71.72,71.73,71.71,71.72,5900.0,53.176,53.1834,53.1686,53.176,5900.0
2012-08-09 14:20:00,71.73,71.75,71.72,71.73,3500.0,53.1834,53.1983,53.176,53.1834,3500.0
2012-08-09 14:25:00,71.76,71.8,71.76,71.8,6500.0,53.2057,53.2353,53.2057,53.2353,6500.0
2012-08-09 14:30:00,71.8,71.84,71.8,71.84,4400.0,53.2353,53.265,53.2353,53.265,4400.0
2012-08-09 14:35:00,71.84,71.86,71.81,71.81,8100.0,53.265,53.2798,53.2427,53.2427,8100.0
2012-08-09 14:40:00,71.82,71.83,71.81,71.82,10600.0,53.2502,53.2576,53.2427,53.2502,10600.0
2012-08-09 14:45:00,71.83,71.85,71.81,71.81,7900.0,53.2576,53.2724,53.2427,53.2427,7900.0
2012-08-09 14:50:00,71.81,71.87,71.81,71.82,7500.0,53.2427,53.2872,53.2427,53.2502,7500.0
2012-08-09 14:55:00,71.82,71.83,71.8,71.82,7100.0,53.2502,53.2576,53.2353,53.2502,7100.0
2012-08-09 15:00:00,71.83,71.83,71.78,71.82,5600.0,53.2576,53.2576,53.2205,53.2502,5600.0
2012-08-09 15:05:00,71.82,71.83,71.8,71.82,5900.0,53.2502,53.2576,53.2353,53.2502,5900.0
2012-08-09 15:10:00,71.82,71.83,71.76,71.78,12700.0,53.2502,53.2576,53.2057,53.2205,12700.0
2012-08-09 15:15:00,71.79,71.82,71.77,71.78,9600.0,53.2279,53.2502,53.2131,53.2205,9600.0
2012-08-09 15:20:00,71.79,71.84,71.79,71.84,8300.0,53.2279,53.265,53.2279,53.265,8300.0
2012-08-09 15:25:00,71.84,71.88,71.82,71.86,13300.0,53.265,53.2946,53.2502,53.2798,13300.0
2012-08-09 15:30:00,71.86,71.87,71.8,71.83,19500.0,53.2798,53.2872,53.2353,53.2576,19500.0
2012-08-09 15:35:00,71.83,71.86,71.8,71.82,14600.0,53.2576,53.2798,53.2353,53.2502,14600.0
2012-08-09 15:40:00,71.83,71.83,71.76,71.78,17300.0,53.2576,53.2576,53.2057,53.2205,17300.0
2012-08-09 15:45:00,71.78,71.78,71.7,71.7,11800.0,53.2205,53.2205,53.1612,53.1612,11800.0
2012-08-09 15:50:00,71.7,71.74,71.69,71.7,11900.0,53.1612,53.1908,53.1538,53.1612,11900.0
2012-08-09 15:55:00,71.7,71.74,71.69,71.73,23400.0,53.1612,53.1908,53.1538,53.1834,23400.0
2012-08-10 09:30:00,71.62,71.7,71.4,71.56,9000.0,53.1019,53.1612,52.9388,53.0574,9000.0
2012-08-10 09:35:00,71.53,71.54,71.45,71.49,2300.0,53.0351,53.0426,52.9758,53.0055,2300.0
2012-08-10 09:40:00,71.49,71.54,71.47,71.5,10100.0,53.0055,53.0426,52.9907,53.0129,10100.0
2012-08-10 09:45:00,71.5,71.52,71.4,71.45,10300.0,53.0129,53.0277,52.9388,52.9758,10300.0
2012-08-10 09:50:00,71.45,71.57,71.45,71.57,5000.0,52.9758,53.0648,52.9758,53.0648,5000.0
2012-08-10 09:55:00,71.58,71.67,71.57,71.67,5100.0,53.0722,53.1389,53.0648,53.1389,5100.0
2012-08-10 10:00:00,71.69,71.73,71.67,71.73,6300.0,53.1538,53.1834,53.1389,53.1834,6300.0
2012-08-10 10:05:00,71.73,71.84,71.73,71.84,3200.0,53.1834,53.265,53.1834,53.265,3200.0
2012-08-10 10:10:00,71.84,71.89,71.79,71.84,7600.0,53.265,53.3021,53.2279,53.265,7600.0
2012-08-10 10:15:00,71.86,71.95,71.85,71.91,13900.0,53.2798,53.3465,53.2724,53.3169,13900.0
2012-08-10 10:20:00,71.94,71.98,71.92,71.92,10000.0,53.3391,53.3688,53.3243,53.3243,10000.0
2012-08-10 10:25:00,71.91,71.92,71.81,71.86,10400.0,53.3169,53.3243,53.2427,53.2798,10400.0
2012-08-10 10:30:00,71.85,71.95,71.85,71.92,2600.0,53.2724,53.3465,53.2724,53.3243,2600.0
2012-08-10 10:35:00,71.95,71.96,71.88,71.88,4600.0,53.3465,53.354,53.2946,53.2946,4600.0
2012-08-10 10:40:00,71.87,71.9,71.87,71.87,3600.0,53.2872,53.3095,53.2872,53.2872,3600.0
2012-08-10 10:45:00,71.87,71.87,71.81,71.84,5800.0,53.2872,53.2872,53.2427,53.265,5800.0
2012-08-10 10:50:00,71.83,71.85,71.8,71.85,1600.0,53.2576,53.2724,53.2353,53.2724,1600.0
2012-08-10 10:55:00,71.84,71.84,71.81,71.82,2600.0,53.265,53.265,53.2427,53.2502,2600.0
2012-08-10 11:00:00,71.83,71.85,71.75,71.79,7000.0,53.2576,53.2724,53.1983,53.2279,7000.0
2012-08-10 11:05:00,71.74,71.74,71.68,71.72,7000.0,53.1908,53.1908,53.1464,53.176,7000.0
2012-08-10 11:10:00,71.72,71.73,71.69,71.7,4400.0,53.176,53.1834,53.1538,53.1612,4400.0
2012-08-10 11:15:00,71.69,71.72,71.69,71.71,3300.0,53.1538,53.176,53.1538,53.1686,3300.0
2012-08-10 11:20:00,71.71,71.8,71.71,71.79,4800.0,53.1686,53.2353,53.1686,53.2279,4800.0
2012-08-10 11:25:00,71.79,71.88,71.79,71.87,9900.0,53.2279,53.2946,53.2279,53.2872,9900.0
2012-08-10 11:30:00,71.87,71.88,71.81,71.84,7900.0,53.2872,53.2946,53.2427,53.265,7900.0
2012-08-10 11:35:00,71.84,71.86,71.83,71.84,2200.0,53.265,53.2798,53.2576,53.265,2200.0
2012-08-10 11:40:00,71.84,71.85,71.84,71.84,1400.0,53.265,53.2724,53.265,53.265,1400.0
2012-08-10 11:45:00,71.85,71.89,71.85,71.89,4500.0,53.2724,53.3021,53.2724,53.3021,4500.0
2012-08-10 11:50:00,71.87,71.9,71.87,71.88,5800.0,53.2872,53.3095,53.2872,53.2946,5800.0
2012-08-10 11:55:00,71.88,71.88,71.76,71.76,8000.0,53.2946,53.2946,53.2057,53.2057,8000.0
2012-08-10 12:00:00,71.76,71.76,71.75,71.75,6700.0,53.2057,53.2057,53.1983,53.1983,6700.0
2012-08-10 12:05:00,71.76,71.77,71.75,71.75,10100.0,53.2057,53.2131,53.1983,53.1983,10100.0
2012-08-10 12:10:00,71.75,71.8,71.75,71.8,22200.0,53.1983,53.2353,53.1983,53.2353,22200.0
2012-08-10 12:15:00,71.81,71.85,71.81,71.84,12700.0,53.2427,53.2724,53.2427,53.265,12700.0
2012-08-10 12:20:00,71.83,71.85,71.83,71.84,10600.0,53.2576,53.2724,53.2576,53.265,10600.0
2012-08-10 12:25:00,71.85,71.85,71.76,71.77,10300.0,53.2724,53.2724,53.2057,53.2131,10300.0
2012-08-10 12:30:00,71.77,71.82,71.77,71.82,2400.0,53.2131,53.2502,53.2131,53.2502,2400.0
2012-08-10 12:35:00,71.82,71.87,71.82,71.85,1900.0,53.2502,53.2872,53.2502,53.2724,1900.0
2012-08-10 12:40:00,71.87,71.89,71.86,71.89,4500.0,53.2872,53.3021,53.2798,53.3021,4500.0
2012-08-10 12:45:00,71.9,71.93,71.9,71.92,9900.0,53.3095,53.3317,53.3095,53.3243,9900.0
2012-08-10 12:50:00,71.92,71.99,71.92,71.99,11900.0,53.3243,53.3762,53.3243,53.3762,11900.0
2012-08-10 12:55:00,72.0,72.0,72.0,72.0,3400.0,53.3836,53.3836,53.3836,53.3836,3400.0
2012-08-10 13:00:00,72.0,72.0,71.99,72.0,19200.0,53.3836,53.3836,53.3762,53.3836,19200.0
2012-08-10 13:05:00,71.99,72.0,71.98,71.99,6800.0,53.3762,53.3836,53.3688,53.3762,6800.0
2012-08-10 13:10:00,71.99,72.01,71.96,72.01,6100.0,53.3762,53.391,53.354,53.391,6100.0
2012-08-10 13:15:00,72.01,72.08,72.0,72.08,22100.0,53.391,53.4429,53.3836,53.4429,22100.0
2012-08-10 13:20:00,72.08,72.08,72.05,72.08,6700.0,53.4429,53.4429,53.4207,53.4429,6700.0
2012-08-10 13:25:00,72.08,72.08,72.05,72.05,5100.0,53.4429,53.4429,53.4207,53.4207,5100.0
2012-08-10 13:30:00,72.06,72.09,72.05,72.05,5700.0,53.4281,53.4503,53.4207,53.4207,5700.0
2012-08-10 13:35:00,72.06,72.08,72.02,72.04,7100.0,53.4281,53.4429,53.3984,53.4133,7100.0
2012-08-10 13:40:00,72.05,72.09,72.05,72.06,5500.0,53.4207,53.4503,53.4207,53.4281,5500.0
2012-08-10 13:45:00,72.07,72.09,72.06,72.08,4200.0,53.4355,53.4503,53.4281,53.4429,4200.0
2012-08-10 13:50:00,72.06,72.06,72.03,72.05,4000.0,53.4281,53.4281,53.4059,53.4207,4000.0
2012-08-10 13:55:00,72.05,72.07,72.02,72.07,6500.0,53.4207,53.4355,53.3984,53.4355,6500.0
2012-08-10 14:00:00,72.06,72.06,71.98,71.98,5900.0,53.4281,53.4281,53.3688,53.3688,5900.0
2012-08-10 14:05:00,71.99,72.03,71.99,72.03,3900.0,53.3762,53.4059,53.3762,53.4059,3900.0
2012-08-10 14:10:00,72.03,72.05,72.02,72.05,3800.0,53.4059,53.4207,53.3984,53.4207,3800.0
2012-08-10 14:15:00,72.03,72.04,72.01,72.02,6400.0,53.4059,53.4133,53.391,53.3984,6400.0
2012-08-10 14:20:00,72.01,72.07,72.01,72.06,4000.0,53.391,53.4355,53.391,53.4281,4000.0
2012-08-10 14:25:00,72.06,72.09,72.06,72.09,3600.0,53.4281,53.4503,53.4281,53.4503,3600.0
2012-08-10 14:30:00,72.1,72.1,72.09,72.1,6800.0,53.4578,53.4578,53.4503,53.4578,6800.0
2012-08-10 14:35:00,72.1,72.12,72.08,72.12,5000.0,53.4578,53.4726,53.4429,53.4726,5000.0
2012-08-10 14:40:00,72.13,72.18,72.12,72.14,9800.0,53.48,53.5171,53.4726,53.4874,9800.0
2012-08-10 14:45:00,72.14,72.16,72.13,72.14,6800.0,53.4874,53.5022,53.48,53.4874,6800.0
2012-08-10 14:50:00,72.14,72.18,72.14,72.16,8200.0,53.4874,53.5171,53.4874,53.5022,8200.0
2012-08-10 14:55:00,72.16,72.17,72.15,72.17,6200.0,53.5022,53.5097,53.4948,53.5097,6200.0
2012-08-10 15:00:00,72.16,72.19,72.12,72.14,9800.0,53.5022,53.5245,53.4726,53.4874,9800.0
2012-08-10 15:05:00,72.15,72.19,72.15,72.19,15300.0,53.4948,53.5245,53.4948,53.5245,15300.0
2012-08-10 15:10:00,72.19,72.2,72.16,72.16,6600.0,53.5245,53.5319,53.5022,53.5022,6600.0
2012-08-10 15:15:00,72.17,72.2,72.16,72.2,9500.0,53.5097,53.5319,53.5022,53.5319,9500.0
2012-08-10 15:20:00,72.2,72.22,72.17,72.21,11100.0,53.5319,53.5467,53.5097,53.5393,11100.0
2012-08-10 15:25:00,72.2,72.21,72.19,72.21,6700.0,53.5319,53.5393,53.5245,53.5393,6700.0
2012-08-10 15:30:00,72.2,72.21,72.19,72.2,15300.0,53.5319,53.5393,53.5245,53.5319,15300.0
2012-08-10 15:35:00,72.19,72.21,72.16,72.19,13700.0,53.5245,53.5393,53.5022,53.5245,13700.0
2012-08-10 15:40:00,72.21,72.26,72.19,72.25,13100.0,53.5393,53.5764,53.5245,53.569,13100.0
2012-08-10 15:45:00,72.25,72.26,72.21,72.21,4600.0,53.569,53.5764,53.5393,53.5393,4600.0
2012-08-10 15:50:00,72.21,72.22,72.18,72.21,6700.0,53.5393,53.5467,53.5171,53.5393,6700.0
2012-08-10 15:55:00,72.21,72.23,72.19,72.2,23000.0,53.5393,53.5541,53.5245,53.5319,23000.0
2012-08-13 09:30:00,72.2,72.2,72.03,72.03,16700.0,53.5319,53.5319,53.4059,53.4059,16700.0
2012-08-13 09:35:00,72.07,72.07,71.88,71.9,9100.0,53.4355,53.4355,53.2946,53.3095,9100.0
2012-08-13 09:40:00,71.9,72.08,71.85,72.08,8200.0,53.3095,53.4429,53.2724,53.4429,8200.0
2012-08-13 09:45:00,72.08,72.1,72.01,72.1,5800.0,53.4429,53.4578,53.391,53.4578,5800.0
2012-08-13 09:50:00,72.09,72.16,72.07,72.16,6400.0,53.4503,53.5022,53.4355,53.5022,6400.0
2012-08-13 09:55:00,72.18,72.25,72.13,72.25,8600.0,53.5171,53.569,53.48,53.569,8600.0
2012-08-13 10:00:00,72.25,72.37,72.25,72.36,13000.0,53.569,53.6579,53.569,53.6505,13000.0
2012-08-13 10:05:00,72.36,72.44,72.36,72.4,12400.0,53.6505,53.7098,53.6505,53.6802,12400.0
2012-08-13 10:10:00,72.39,72.39,72.33,72.36,5700.0,53.6728,53.6728,53.6283,53.6505,5700.0
2012-08-13 10:15:00,72.36,72.44,72.33,72.44,6800.0,53.6505,53.7098,53.6283,53.7098,6800.0
2012-08-13 10:20:00,72.44,72.45,72.4,72.42,12000.0,53.7098,53.7173,53.6802,53.695,12000.0
2012-08-13 10:25:00,72.4,72.45,72.38,72.42,4800.0,53.6802,53.7173,53.6654,53.695,4800.0
2012-08-13 10:30:00,72.43,72.43,72.38,72.42,10100.0,53.7024,53.7024,53.6654,53.695,10100.0
2012-08-13 10:35:00,72.42,72.43,72.38,72.42,8700.0,53.695,53.7024,53.6654,53.695,8700.0
2012-08-13 10:40:00,72.42,72.43,72.34,72.42,10500.0,53.695,53.7024,53.6357,53.695,10500.0
2012-08-13 10:45:00,72.4,72.41,72.34,72.41,6200.0,53.6802,53.6876,53.6357,53.6876,6200.0
2012-08-13 10:50:00,72.38,72.45,72.38,72.44,9100.0,53.6654,53.7173,53.6654,53.7098,9100.0
2012-08-13 10:55:00,72.43,72.46,72.42,72.45,6500.0,53.7024,53.7247,53.695,53.7173,6500.0
2012-08-13 11:00:00,72.45,72.48,72.3,72.3,17200.0,53.7173,53.7395,53.606,53.606,17200.0
2012-08-13 11:05:00,72.29,72.39,72.24,72.39,8300.0,53.5986,53.6728,53.5616,53.6728,8300.0
2012-08-13 11:10:00,72.38,72.45,72.37,72.44,7100.0,53.6654,53.7173,53.6579,53.7098,7100.0
2012-08-13 11:15:00,72.43,72.45,72.38,72.39,12300.0,53.7024,53.7173,53.6654,53.6728,12300.0
2012-08-13 11:20:00,72.39,72.39,72.3,72.3,9700.0,53.6728,53.6728,53.606,53.606,9700.0
2012-08-13 11:25:00,72.3,72.31,72.26,72.29,8600.0,53.606,53.6135,53.5764,53.5986,8600.0
2012-08-13 11:30:00,72.28,72.33,72.28,72.32,5800.0,53.5912,53.6283,53.5912,53.6209,5800.0
2012-08-13 11:35:00,72.31,72.33,72.26,72.26,7400.0,53.6135,53.6283,53.5764,53.5764,7400.0
2012-08-13 11:40:00,72.25,72.28,72.23,72.28,4900.0,53.569,53.5912,53.5541,53.5912,4900.0
2012-08-13 11:45:00,72.29,72.35,72.29,72.35,12500.0,53.5986,53.6431,53.5986,53.6431,12500.0
2012-08-13 11:50:00,72.36,72.39,72.34,72.37,9300.0,53.6505,53.6728,53.6357,53.6579,9300.0
2012-08-13 11:55:00,72.37,72.4,72.35,72.4,5500.0,53.6579,53.6802,53.6431,53.6802,5500.0
2012-08-13 12:00:00,72.38,72.4,72.36,72.39,7600.0,53.6654,53.6802,53.6505,53.6728,7600.0
2012-08-13 12:05:00,72.38,72.41,72.36,72.37,11700.0,53.6654,53.6876,53.6505,53.6579,11700.0
2012-08-13 12:10:00,72.37,72.43,72.37,72.4,14500.0,53.6579,53.7024,53.6579,53.6802,14500.0
2012-08-13 12:15:00,72.4,72.41,72.37,72.41,4300.0,53.6802,53.6876,53.6579,53.6876,4300.0
2012-08-13 12:20:00,72.4,72.42,72.4,72.41,31300.0,53.6802,53.695,53.6802,53.6876,31300.0
2012-08-13 12:25:00,72.42,72.42,72.35,72.35,9800.0,53.695,53.695,53.6431,53.6431,9800.0
2012-08-13 12:30:00,72.36,72.36,72.26,72.26,6700.0,53.6505,53.6505,53.5764,53.5764,6700.0
2012-08-13 12:35:00,72.26,72.28,72.2,72.2,10500.0,53.5764,53.5912,53.5319,53.5319,10500.0
2012-08-13 12:40:00,72.2,72.21,72.18,72.2,6900.0,53.5319,53.5393,53.5171,53.5319,6900.0
2012-08-13 12:45:00,72.19,72.2,72.18,72.19,9100.0,53.5245,53.5319,53.5171,53.5245,9100.0
2012-08-13 12:50:00,72.18,72.2,72.17,72.17,7500.0,53.5171,53.5319,53.5097,53.5097,7500.0
2012-08-13 12:55:00,72.17,72.17,72.11,72.12,6800.0,53.5097,53.5097,53.4652,53.4726,6800.0
2012-08-13 13:00:00,72.13,72.15,72.09,72.11,10000.0,53.48,53.4948,53.4503,53.4652,10000.0
2012-08-13 13:05:00,72.12,72.12,72.06,72.09,5600.0,53.4726,53.4726,53.4281,53.4503,5600.0
2012-08-13 13:10:00,72.09,72.11,72.08,72.1,12000.0,53.4503,53.4652,53.4429,53.4578,12000.0
2012-08-13 13:15:00,72.09,72.11,72.08,72.09,7900.0,53.4503,53.4652,53.4429,53.4503,7900.0
2012-08-13 13:20:00,72.08,72.1,72.08,72.08,6000.0,53.4429,53.4578,53.4429,53.4429,6000.0
2012-08-13 13:25:00,72.08,72.09,72.06,72.09,4700.0,53.4429,53.4503,53.4281,53.4503,4700.0
2012-08-13 13:30:00,72.1,72.1,72.03,72.05,9500.0,53.4578,53.4578,53.4059,53.4207,9500.0
2012-08-13 13:35:00,72.05,72.06,72.03,72.05,6700.0,53.4207,53.4281,53.4059,53.4207,6700.0
2012-08-13 13:40:00,72.05,72.06,72.03,72.05,14300.0,53.4207,53.4281,53.4059,53.4207,14300.0
2012-08-13 13:45:00,72.05,72.06,72.02,72.02,5900.0,53.4207,53.4281,53.3984,53.3984,5900.0
2012-08-13 13:50:00,72.03,72.05,71.95,71.95,11800.0,53.4059,53.4207,53.3465,53.3465,11800.0
2012-08-13 13:55:00,71.96,71.96,71.94,71.95,8600.0,53.354,53.354,53.3391,53.3465,8600.0
2012-08-13 14:00:00,71.95,72.01,71.95,72.0,6100.0,53.3465,53.391,53.3465,53.3836,6100.0
2012-08-13 14:05:00,72.0,72.01,71.99,72.0,4400.0,53.3836,53.391,53.3762,53.3836,4400.0
2012-08-13 14:10:00,72.0,72.06,71.99,72.05,12400.0,53.3836,53.4281,53.3762,53.4207,12400.0
2012-08-13 14:15:00,72.06,72.06,72.04,72.06,7200.0,53.4281,53.4281,53.4133,53.4281,7200.0
2012-08-13 14:20:00,72.07,72.13,72.07,72.13,10600.0,53.4355,53.48,53.4355,53.48,10600.0
2012-08-13 14:25:00,72.13,72.16,72.12,72.13,10000.0,53.48,53.5022,53.4726,53.48,10000.0
2012-08-13 14:30:00,72.12,72.15,72.12,72.14,5800.0,53.4726,53.4948,53.4726,53.4874,5800.0
2012-08-13 14:35:00,72.15,72.15,72.13,72.14,5200.0,53.4948,53.4948,53.48,53.4874,5200.0
2012-08-13 14:40:00,72.15,72.16,72.14,72.16,9500.0,53.4948,53.5022,53.4874,53.5022,9500.0
2012-08-13 14:45:00,72.17,72.18,72.16,72.18,4100.0,53.5097,53.5171,53.5022,53.5171,4100.0
2012-08-13 14:50:00,72.18,72.2,72.17,72.2,12700.0,53.5171,53.5319,53.5097,53.5319,12700.0
2012-08-13 14:55:00,72.2,72.22,72.19,72.19,5800.0,53.5319,53.5467,53.5245,53.5245,5800.0
2012-08-13 15:00:00,72.19,72.25,72.19,72.24,13000.0,53.5245,53.569,53.5245,53.5616,13000.0
2012-08-13 15:05:00,72.25,72.26,72.2,72.2,9700.0,53.569,53.5764,53.5319,53.5319,9700.0
2012-08-13 15:10:00,72.2,72.25,72.2,72.25,10400.0,53.5319,53.569,53.5319,53.569,10400.0
2012-08-13 15:15:00,72.24,72.3,72.24,72.3,27900.0,53.5616,53.606,53.5616,53.606,27900.0
2012-08-13 15:20:00,72.3,72.33,72.28,72.33,30400.0,53.606,53.6283,53.5912,53.6283,30400.0
2012-08-13 15:25:00,72.34,72.39,72.32,72.38,17000.0,53.6357,53.6728,53.6209,53.6654,17000.0
2012-08-13 15:30:00,72.38,72.39,72.36,72.37,16200.0,53.6654,53.6728,53.6505,53.6579,16200.0
2012-08-13 15:35:00,72.37,72.47,72.36,72.41,21600.0,53.6579,53.7321,53.6505,53.6876,21600.0
2012-08-13 15:40:00,72.41,72.47,72.4,72.44,17100.0,53.6876,53.7321,53.6802,53.7098,17100.0
2012-08-13 15:45:00,72.44,72.44,72.4,72.4,16700.0,53.7098,53.7098,53.6802,53.6802,16700.0
2012-08-13 15:50:00,72.4,72.41,72.32,72.33,22200.0,53.6802,53.6876,53.6209,53.6283,22200.0
2012-08-13 15:55:00,72.32,72.38,72.32,72.38,48200.0,53.6209,53.6654,53.6209,53.6654,48200.0
2012-08-14 09:30:00,72.66,72.66,72.3,72.39,26100.0,53.873,53.873,53.606,53.6728,26100.0
2012-08-14 09:35:00,72.33,72.33,72.03,72.09,5700.0,53.6283,53.6283,53.4059,53.4503,5700.0
2012-08-14 09:40:00,72.09,72.14,72.04,72.14,4500.0,53.4503,53.4874,53.4133,53.4874,4500.0
2012-08-14 09:45:00,72.13,72.25,72.13,72.25,3900.0,53.48,53.569,53.48,53.569,3900.0
2012-08-14 09:50:00,72.25,72.27,72.19,72.2,5900.0,53.569,53.5838,53.5245,53.5319,5900.0
2012-08-14 09:55:00,72.18,72.26,72.13,72.26,19700.0,53.5171,53.5764,53.48,53.5764,19700.0
2012-08-14 10:00:00,72.26,72.32,72.25,72.32,3500.0,53.5764,53.6209,53.569,53.6209,3500.0
2012-08-14 10:05:00,72.31,72.33,72.27,72.33,9000.0,53.6135,53.6283,53.5838,53.6283,9000.0
2012-08-14 10:10:00,72.34,72.42,72.33,72.36,10300.0,53.6357,53.695,53.6283,53.6505,10300.0
2012-08-14 10:15:00,72.36,72.52,72.36,72.51,12900.0,53.6505,53.7692,53.6505,53.7617,12900.0
2012-08-14 10:20:00,72.51,72.59,72.51,72.52,18300.0,53.7617,53.8211,53.7617,53.7692,18300.0
2012-08-14 10:25:00,72.52,72.55,72.5,72.53,3600.0,53.7692,53.7914,53.7543,53.7766,3600.0
2012-08-14 10:30:00,72.53,72.55,72.49,72.5,11200.0,53.7766,53.7914,53.7469,53.7543,11200.0
2012-08-14 10:35:00,72.5,72.55,72.49,72.55,4100.0,53.7543,53.7914,53.7469,53.7914,4100.0
2012-08-14 10:40:00,72.53,72.55,72.48,72.55,8900.0,53.7766,53.7914,53.7395,53.7914,8900.0
2012-08-14 10:45:00,72.56,72.73,72.56,72.7,20000.0,53.7988,53.9249,53.7988,53.9026,20000.0
2012-08-14 10:50:00,72.7,72.89,72.7,72.88,64100.0,53.9026,54.0435,53.9026,54.0361,64100.0
2012-08-14 10:55:00,72.88,72.95,72.83,72.83,36200.0,54.0361,54.088,53.999,53.999,36200.0
2012-08-14 11:00:00,72.85,72.95,72.8,72.94,11700.0,54.0138,54.088,53.9768,54.0806,11700.0
2012-08-14 11:05:00,72.94,73.0,72.94,72.96,34300.0,54.0806,54.1251,54.0806,54.0954,34300.0
2012-08-14 11:10:00,72.96,72.99,72.88,72.88,12300.0,54.0954,54.1176,54.0361,54.0361,12300.0
2012-08-14 11:15:00,72.89,72.94,72.89,72.9,6300.0,54.0435,54.0806,54.0435,54.0509,6300.0
2012-08-14 11:20:00,72.92,72.92,72.85,72.87,8200.0,54.0657,54.0657,54.0138,54.0287,8200.0
2012-08-14 11:25:00,72.88,72.89,72.81,72.82,9200.0,54.0361,54.0435,53.9842,53.9916,9200.0
2012-08-14 11:30:00,72.8,72.81,72.74,72.74,5900.0,53.9768,53.9842,53.9323,53.9323,5900.0
2012-08-14 11:35:00,72.75,72.75,72.71,72.72,3000.0,53.9397,53.9397,53.91,53.9175,3000.0
2012-08-14 11:40:00,72.72,72.8,72.72,72.78,6300.0,53.9175,53.9768,53.9175,53.9619,6300.0
2012-08-14 11:45:00,72.79,72.9,72.79,72.9,10100.0,53.9694,54.0509,53.9694,54.0509,10100.0
2012-08-14 11:50:00,72.89,72.9,72.88,72.88,5900.0,54.0435,54.0509,54.0361,54.0361,5900.0
2012-08-14 11:55:00,72.88,72.93,72.88,72.93,9900.0,54.0361,54.0732,54.0361,54.0732,9900.0
2012-08-14 12:00:00,72.93,72.94,72.91,72.91,8900.0,54.0732,54.0806,54.0583,54.0583,8900.0
2012-08-14 12:05:00,72.9,72.9,72.84,72.86,9700.0,54.0509,54.0509,54.0064,54.0213,9700.0
2012-08-14 12:10:00,72.84,72.85,72.77,72.77,4800.0,54.0064,54.0138,53.9545,53.9545,4800.0
2012-08-14 12:15:00,72.77,72.81,72.75,72.76,16700.0,53.9545,53.9842,53.9397,53.9471,16700.0
2012-08-14 12:20:00,72.75,72.81,72.74,72.81,5500.0,53.9397,53.9842,53.9323,53.9842,5500.0
2012-08-14 12:25:00,72.8,72.8,72.76,72.77,5200.0,53.9768,53.9768,53.9471,53.9545,5200.0
2012-08-14 12:30:00,72.79,72.85,72.79,72.82,9000.0,53.9694,54.0138,53.9694,53.9916,9000.0
2012-08-14 12:35:00,72.81,72.85,72.81,72.84,7200.0,53.9842,54.0138,53.9842,54.0064,7200.0
2012-08-14 12:40:00,72.83,72.83,72.76,72.76,5700.0,53.999,53.999,53.9471,53.9471,5700.0
2012-08-14 12:45:00,72.77,72.77,72.74,72.75,2200.0,53.9545,53.9545,53.9323,53.9397,2200.0
2012-08-14 12:50:00,72.75,72.83,72.74,72.76,46900.0,53.9397,53.999,53.9323,53.9471,46900.0
2012-08-14 12:55:00,72.76,72.83,72.75,72.79,37200.0,53.9471,53.999,53.9397,53.9694,37200.0
2012-08-14 13:00:00,72.8,72.84,72.77,72.84,5600.0,53.9768,54.0064,53.9545,54.0064,5600.0
2012-08-14 13:05:00,72.84,72.89,72.83,72.89,7400.0,54.0064,54.0435,53.999,54.0435,7400.0
2012-08-14 13:10:00,72.9,72.9,72.86,72.89,5500.0,54.0509,54.0509,54.0213,54.0435,5500.0
2012-08-14 13:15:00,72.88,72.88,72.85,72.85,3500.0,54.0361,54.0361,54.0138,54.0138,3500.0
2012-08-14 13:20:00,72.85,72.86,72.84,72.85,4400.0,54.0138,54.0213,54.0064,54.0138,4400.0
2012-08-14 13:25:00,72.85,72.85,72.83,72.83,3000.0,54.0138,54.0138,53.999,53.999,3000.0
2012-08-14 13:30:00,72.84,72.87,72.84,72.86,3800.0,54.0064,54.0287,54.0064,54.0213,3800.0
2012-08-14 13:35:00,72.87,72.88,72.85,72.85,6300.0,54.0287,54.0361,54.0138,54.0138,6300.0
2012-08-14 13:40:00,72.85,72.9,72.85,72.89,2900.0,54.0138,54.0509,54.0138,54.0435,2900.0
2012-08-14 13:45:00,72.89,72.94,72.89,72.92,5600.0,54.0435,54.0806,54.0435,54.0657,5600.0
2012-08-14 13:50:00,72.91,72.94,72.9,72.91,6500.0,54.0583,54.0806,54.0509,54.0583,6500.0
2012-08-14 13:55:00,72.9,72.92,72.88,72.92,4300.0,54.0509,54.0657,54.0361,54.0657,4300.0
2012-08-14 14:00:00,72.92,72.96,72.92,72.94,4900.0,54.0657,54.0954,54.0657,54.0806,4900.0
2012-08-14 14:05:00,72.94,72.95,72.94,72.94,1600.0,54.0806,54.088,54.0806,54.0806,1600.0
2012-08-14 14:10:00,72.94,72.98,72.93,72.94,13000.0,54.0806,54.1102,54.0732,54.0806,13000.0
2012-08-14 14:15:00,72.94,72.96,72.89,72.92,14800.0,54.0806,54.0954,54.0435,54.0657,14800.0
2012-08-14 14:20:00,72.92,73.03,72.9,73.0,42800.0,54.0657,54.1473,54.0509,54.1251,42800.0
2012-08-14 14:25:00,73.0,73.04,73.0,73.02,13000.0,54.1251,54.1547,54.1251,54.1399,13000.0
2012-08-14 14:30:00,73.02,73.02,73.0,73.0,4500.0,54.1399,54.1399,54.1251,54.1251,4500.0
2012-08-14 14:35:00,73.0,73.03,73.0,73.01,7400.0,54.1251,54.1473,54.1251,54.1325,7400.0
2012-08-14 14:40:00,73.01,73.05,73.0,73.0,7700.0,54.1325,54.1621,54.1251,54.1251,7700.0
2012-08-14 14:45:00,73.0,73.08,73.0,73.05,28400.0,54.1251,54.1844,54.1251,54.1621,28400.0
2012-08-14 14:50:00,73.05,73.05,73.01,73.04,5200.0,54.1621,54.1621,54.1325,54.1547,5200.0
2012-08-14 14:55:00,73.04,73.04,72.97,73.03,11200.0,54.1547,54.1547,54.1028,54.1473,11200.0
2012-08-14 15:00:00,73.03,73.04,72.96,72.97,7300.0,54.1473,54.1547,54.0954,54.1028,7300.0
2012-08-14 15:05:00,72.97,72.99,72.96,72.96,7400.0,54.1028,54.1176,54.0954,54.0954,7400.0
2012-08-14 15:10:00,72.97,72.98,72.91,72.92,7900.0,54.1028,54.1102,54.0583,54.0657,7900.0
2012-08-14 15:15:00,72.91,72.92,72.86,72.88,16800.0,54.0583,54.0657,54.0213,54.0361,16800.0
2012-08-14 15:20:00,72.89,72.91,72.88,72.89,8900.0,54.0435,54.0583,54.0361,54.0435,8900.0
2012-08-14 15:25:00,72.9,72.92,72.89,72.89,11900.0,54.0509,54.0657,54.0435,54.0435,11900.0
2012-08-14 15:30:00,72.89,72.91,72.82,72.87,15800.0,54.0435,54.0583,53.9916,54.0287,15800.0
2012-08-14 15:35:00,72.87,72.88,72.81,72.81,19300.0,54.0287,54.0361,53.9842,53.9842,19300.0
2012-08-14 15:40:00,72.83,72.84,72.78,72.79,11700.0,53.999,54.0064,53.9619,53.9694,11700.0
2012-08-14 15:45:00,72.78,72.79,72.75,72.76,17700.0,53.9619,53.9694,53.9397,53.9471,17700.0
2012-08-14 15:50:00,72.76,72.76,72.65,72.69,22300.0,53.9471,53.9471,53.8656,53.8952,22300.0
2012-08-14 15:55:00,72.68,72.81,72.68,72.79,31700.0,53.8878,53.9842,53.8878,53.9694,31700.0
2012-08-15 09:30:00,72.73,72.88,72.72,72.81,13000.0,53.9249,54.0361,53.9175,53.9842,13000.0
2012-08-15 09:35:00,72.8,72.81,72.68,72.69,4100.0,53.9768,53.9842,53.8878,53.8952,4100.0
2012-08-15 09:40:00,72.76,72.82,72.7,72.77,2700.0,53.9471,53.9916,53.9026,53.9545,2700.0
2012-08-15 09:45:00,72.8,72.89,72.8,72.83,10200.0,53.9768,54.0435,53.9768,53.999,10200.0
2012-08-15 09:50:00,72.86,72.97,72.86,72.97,2700.0,54.0213,54.1028,54.0213,54.1028,2700.0
2012-08-15 09:55:00,72.97,72.98,72.87,72.9,8600.0,54.1028,54.1102,54.0287,54.0509,8600.0
2012-08-15 10:00:00,72.87,72.97,72.87,72.91,11800.0,54.0287,54.1028,54.0287,54.0583,11800.0
2012-08-15 10:05:00,72.9,73.03,72.9,73.01,10500.0,54.0509,54.1473,54.0509,54.1325,10500.0
2012-08-15 10:10:00,73.03,73.07,72.97,73.06,11200.0,54.1473,54.177,54.1028,54.1695,11200.0
2012-08-15 10:15:00,73.05,73.05,73.02,73.04,2400.0,54.1621,54.1621,54.1399,54.1547,2400.0
2012-08-15 10:20:00,73.04,73.06,73.04,73.06,1100.0,54.1547,54.1695,54.1547,54.1695,1100.0
2012-08-15 10:25:00,73.06,73.12,73.06,73.09,6700.0,54.1695,54.214,54.1695,54.1918,6700.0
2012-08-15 10:30:00,73.09,73.16,73.09,73.13,16800.0,54.1918,54.2437,54.1918,54.2214,16800.0
2012-08-15 10:35:00,73.13,73.13,73.05,73.06,4100.0,54.2214,54.2214,54.1621,54.1695,4100.0
2012-08-15 10:40:00,73.06,73.06,73.0,73.01,14000.0,54.1695,54.1695,54.1251,54.1325,14000.0
2012-08-15 10:45:00,73.0,73.03,72.9,72.93,20300.0,54.1251,54.1473,54.0509,54.0732,20300.0
2012-08-15 10:50:00,72.9,72.94,72.88,72.94,10800.0,54.0509,54.0806,54.0361,54.0806,10800.0
2012-08-15 10:55:00,72.95,72.95,72.89,72.89,11500.0,54.088,54.088,54.0435,54.0435,11500.0
2012-08-15 11:00:00,72.92,72.95,72.92,72.93,4800.0,54.0657,54.088,54.0657,54.0732,4800.0
2012-08-15 11:05:00,72.93,72.95,72.88,72.95,13700.0,54.0732,54.088,54.0361,54.088,13700.0
2012-08-15 11:10:00,72.94,72.94,72.88,72.88,10900.0,54.0806,54.0806,54.0361,54.0361,10900.0
2012-08-15 11:15:00,72.89,72.91,72.84,72.85,12000.0,54.0435,54.0583,54.0064,54.0138,12000.0
2012-08-15 11:20:00,72.84,72.87,72.84,72.86,9400.0,54.0064,54.0287,54.0064,54.0213,9400.0
2012-08-15 11:25:00,72.86,72.9,72.86,72.88,6000.0,54.0213,54.0509,54.0213,54.0361,6000.0
2012-08-15 11:30:00,72.88,72.91,72.79,72.79,12400.0,54.0361,54.0583,53.9694,53.9694,12400.0
2012-08-15 11:35:00,72.8,72.83,72.75,72.75,8500.0,53.9768,53.999,53.9397,53.9397,8500.0
2012-08-15 11:40:00,72.75,72.81,72.73,72.81,7500.0,53.9397,53.9842,53.9249,53.9842,7500.0
2012-08-15 11:45:00,72.83,72.86,72.77,72.8,13700.0,53.999,54.0213,53.9545,53.9768,13700.0
2012-08-15 11:50:00,72.8,72.85,72.72,72.72,36000.0,53.9768,54.0138,53.9175,53.9175,36000.0
2012-08-15 11:55:00,72.73,72.73,72.68,72.71,4800.0,53.9249,53.9249,53.8878,53.91,4800.0
2012-08-15 12:00:00,72.7,72.71,72.68,72.69,10600.0,53.9026,53.91,53.8878,53.8952,10600.0
2012-08-15 12:05:00,72.68,72.69,72.65,72.65,13100.0,53.8878,53.8952,53.8656,53.8656,13100.0
2012-08-15 12:10:00,72.65,72.65,72.56,72.56,12400.0,53.8656,53.8656,53.7988,53.7988,12400.0
2012-08-15 12:15:00,72.56,72.59,72.55,72.58,3900.0,53.7988,53.8211,53.7914,53.8137,3900.0
2012-08-15 12:20:00,72.58,72.67,72.58,72.66,23600.0,53.8137,53.8804,53.8137,53.873,23600.0
2012-08-15 12:25:00,72.64,72.67,72.63,72.67,5100.0,53.8581,53.8804,53.8507,53.8804,5100.0
2012-08-15 12:30:00,72.68,72.68,72.64,72.65,7400.0,53.8878,53.8878,53.8581,53.8656,7400.0
2012-08-15 12:35:00,72.64,72.69,72.63,72.66,12500.0,53.8581,53.8952,53.8507,53.873,12500.0
2012-08-15 12:40:00,72.66,72.67,72.62,72.64,10000.0,53.873,53.8804,53.8433,53.8581,10000.0
2012-08-15 12:45:00,72.64,72.69,72.64,72.66,9200.0,53.8581,53.8952,53.8581,53.873,9200.0
2012-08-15 12:50:00,72.66,72.66,72.64,72.64,1800.0,53.873,53.873,53.8581,53.8581,1800.0
2012-08-15 12:55:00,72.64,72.64,72.62,72.63,7300.0,53.8581,53.8581,53.8433,53.8507,7300.0
2012-08-15 13:00:00,72.64,72.66,72.64,72.64,4600.0,53.8581,53.873,53.8581,53.8581,4600.0
2012-08-15 13:05:00,72.64,72.65,72.63,72.63,3600.0,53.8581,53.8656,53.8507,53.8507,3600.0
2012-08-15 13:10:00,72.63,72.64,72.61,72.63,4600.0,53.8507,53.8581,53.8359,53.8507,4600.0
2012-08-15 13:15:00,72.65,72.66,72.62,72.63,8000.0,53.8656,53.873,53.8433,53.8507,8000.0
2012-08-15 13:20:00,72.63,72.63,72.6,72.61,3900.0,53.8507,53.8507,53.8285,53.8359,3900.0
2012-08-15 13:25:00,72.6,72.62,72.59,72.62,8300.0,53.8285,53.8433,53.8211,53.8433,8300.0
2012-08-15 13:30:00,72.62,72.69,72.62,72.64,19300.0,53.8433,53.8952,53.8433,53.8581,19300.0
2012-08-15 13:35:00,72.64,72.64,72.55,72.55,16500.0,53.8581,53.8581,53.7914,53.7914,16500.0
2012-08-15 13:40:00,72.55,72.56,72.5,72.5,7700.0,53.7914,53.7988,53.7543,53.7543,7700.0
2012-08-15 13:45:00,72.5,72.54,72.47,72.54,15900.0,53.7543,53.784,53.7321,53.784,15900.0
2012-08-15 13:50:00,72.55,72.59,72.55,72.58,10200.0,53.7914,53.8211,53.7914,53.8137,10200.0
2012-08-15 13:55:00,72.59,72.59,72.57,72.57,8000.0,53.8211,53.8211,53.8062,53.8062,8000.0
2012-08-15 14:00:00,72.57,72.61,72.57,72.6,14100.0,53.8062,53.8359,53.8062,53.8285,14100.0
2012-08-15 14:05:00,72.59,72.61,72.57,72.58,15700.0,53.8211,53.8359,53.8062,53.8137,15700.0
2012-08-15 14:10:00,72.57,72.57,72.55,72.57,18300.0,53.8062,53.8062,53.7914,53.8062,18300.0
2012-08-15 14:15:00,72.57,72.57,72.56,72.56,13200.0,53.8062,53.8062,53.7988,53.7988,13200.0
2012-08-15 14:20:00,72.57,72.58,72.54,72.57,13100.0,53.8062,53.8137,53.784,53.8062,13100.0
2012-08-15 14:25:00,72.56,72.57,72.42,72.43,41300.0,53.7988,53.8062,53.695,53.7024,41300.0
2012-08-15 14:30:00,72.44,72.5,72.43,72.47,16600.0,53.7098,53.7543,53.7024,53.7321,16600.0
2012-08-15 14:35:00,72.49,72.52,72.48,72.5,11000.0,53.7469,53.7692,53.7395,53.7543,11000.0
2012-08-15 14:40:00,72.5,72.52,72.48,72.48,13900.0,53.7543,53.7692,53.7395,53.7395,13900.0
2012-08-15 14:45:00,72.5,72.51,72.48,72.5,11100.0,53.7543,53.7617,53.7395,53.7543,11100.0
2012-08-15 14:50:00,72.5,72.57,72.5,72.55,14700.0,53.7543,53.8062,53.7543,53.7914,14700.0
2012-08-15 14:55:00,72.56,72.56,72.51,72.51,10400.0,53.7988,53.7988,53.7617,53.7617,10400.0
2012-08-15 15:00:00,72.52,72.56,72.51,72.53,12500.0,53.7692,53.7988,53.7617,53.7766,12500.0
2012-08-15 15:05:00,72.53,72.55,72.53,72.54,7000.0,53.7766,53.7914,53.7766,53.784,7000.0
2012-08-15 15:10:00,72.55,72.57,72.55,72.56,16300.0,53.7914,53.8062,53.7914,53.7988,16300.0
2012-08-15 15:15:00,72.57,72.63,72.56,72.63,11600.0,53.8062,53.8507,53.7988,53.8507,11600.0
2012-08-15 15:20:00,72.63,72.63,72.58,72.61,10700.0,53.8507,53.8507,53.8137,53.8359,10700.0
2012-08-15 15:25:00,72.61,72.61,72.52,72.52,13700.0,53.8359,53.8359,53.7692,53.7692,13700.0
2012-08-15 15:30:00,72.52,72.54,72.5,72.53,17600.0,53.7692,53.784,53.7543,53.7766,17600.0
2012-08-15 15:35:00,72.53,72.56,72.53,72.54,16600.0,53.7766,53.7988,53.7766,53.784,16600.0
2012-08-15 15:40:00,72.53,72.6,72.53,72.59,27400.0,53.7766,53.8285,53.7766,53.8211,27400.0
2012-08-15 15:45:00,72.58,72.65,72.58,72.63,15600.0,53.8137,53.8656,53.8137,53.8507,15600.0
2012-08-15 15:50:00,72.63,72.66,72.59,72.65,16500.0,53.8507,53.873,53.8211,53.8656,16500.0
2012-08-15 15:55:00,72.65,72.67,72.57,72.61,45600.0,53.8656,53.8804,53.8062,53.8359,45600.0
2012-08-16 09:30:00,72.47,72.75,72.47,72.68,12400.0,53.7321,53.9397,53.7321,53.8878,12400.0
2012-08-16 09:35:00,72.56,72.66,72.53,72.59,5000.0,53.7988,53.873,53.7766,53.8211,5000.0
2012-08-16 09:40:00,72.55,72.59,72.41,72.51,6800.0,53.7914,53.8211,53.6876,53.7617,6800.0
2012-08-16 09:45:00,72.51,72.52,72.44,72.46,5600.0,53.7617,53.7692,53.7098,53.7247,5600.0
2012-08-16 09:50:00,72.49,72.52,72.46,72.52,2000.0,53.7469,53.7692,53.7247,53.7692,2000.0
2012-08-16 09:55:00,72.5,72.5,72.44,72.47,5100.0,53.7543,53.7543,53.7098,53.7321,5100.0
2012-08-16 10:00:00,72.45,72.51,72.44,72.51,2600.0,53.7173,53.7617,53.7098,53.7617,2600.0
2012-08-16 10:05:00,72.51,72.52,72.49,72.5,8400.0,53.7617,53.7692,53.7469,53.7543,8400.0
2012-08-16 10:10:00,72.49,72.51,72.45,72.46,5600.0,53.7469,53.7617,53.7173,53.7247,5600.0
2012-08-16 10:15:00,72.44,72.45,72.37,72.42,9100.0,53.7098,53.7173,53.6579,53.695,9100.0
2012-08-16 10:20:00,72.43,72.44,72.26,72.27,14800.0,53.7024,53.7098,53.5764,53.5838,14800.0
2012-08-16 10:25:00,72.28,72.37,72.28,72.36,15800.0,53.5912,53.6579,53.5912,53.6505,15800.0
2012-08-16 10:30:00,72.36,72.37,72.32,72.35,10700.0,53.6505,53.6579,53.6209,53.6431,10700.0
2012-08-16 10:35:00,72.34,72.35,72.32,72.35,11500.0,53.6357,53.6431,53.6209,53.6431,11500.0
2012-08-16 10:40:00,72.35,72.44,72.34,72.43,11000.0,53.6431,53.7098,53.6357,53.7024,11000.0
2012-08-16 10:45:00,72.44,72.44,72.33,72.33,5800.0,53.7098,53.7098,53.6283,53.6283,5800.0
2012-08-16 10:50:00,72.32,72.35,72.3,72.35,13200.0,53.6209,53.6431,53.606,53.6431,13200.0
2012-08-16 10:55:00,72.36,72.4,72.35,72.36,6700.0,53.6505,53.6802,53.6431,53.6505,6700.0
2012-08-16 11:00:00,72.37,72.4,72.37,72.38,4500.0,53.6579,53.6802,53.6579,53.6654,4500.0
2012-08-16 11:05:00,72.38,72.38,72.33,72.34,4300.0,53.6654,53.6654,53.6283,53.6357,4300.0
2012-08-16 11:10:00,72.34,72.37,72.34,72.35,3400.0,53.6357,53.6579,53.6357,53.6431,3400.0
2012-08-16 11:15:00,72.37,72.4,72.35,72.36,9900.0,53.6579,53.6802,53.6431,53.6505,9900.0
2012-08-16 11:20:00,72.36,72.37,72.3,72.3,11400.0,53.6505,53.6579,53.606,53.606,11400.0
2012-08-16 11:25:00,72.3,72.32,72.25,72.26,21400.0,53.606,53.6209,53.569,53.5764,21400.0
2012-08-16 11:30:00,72.26,72.27,72.2,72.2,12900.0,53.5764,53.5838,53.5319,53.5319,12900.0
2012-08-16 11:35:00,72.21,72.21,72.12,72.15,9100.0,53.5393,53.5393,53.4726,53.4948,9100.0
2012-08-16 11:40:00,72.15,72.15,72.07,72.09,9900.0,53.4948,53.4948,53.4355,53.4503,9900.0
2012-08-16 11:45:00,72.09,72.13,72.07,72.07,8800.0,53.4503,53.48,53.4355,53.4355,8800.0
2012-08-16 11:50:00,72.07,72.12,72.07,72.09,8300.0,53.4355,53.4726,53.4355,53.4503,8300.0
2012-08-16 11:55:00,72.08,72.1,72.05,72.06,10600.0,53.4429,53.4578,53.4207,53.4281,10600.0
2012-08-16 12:00:00,72.07,72.09,72.05,72.06,16000.0,53.4355,53.4503,53.4207,53.4281,16000.0
2012-08-16 12:05:00,72.06,72.08,72.05,72.07,11400.0,53.4281,53.4429,53.4207,53.4355,11400.0
2012-08-16 12:10:00,72.08,72.13,72.08,72.13,9200.0,53.4429,53.48,53.4429,53.48,9200.0
2012-08-16 12:15:00,72.14,72.17,72.14,72.17,7900.0,53.4874,53.5097,53.4874,53.5097,7900.0
2012-08-16 12:20:00,72.17,72.18,72.17,72.17,13000.0,53.5097,53.5171,53.5097,53.5097,13000.0
2012-08-16 12:25:00,72.18,72.18,72.14,72.14,12600.0,53.5171,53.5171,53.4874,53.4874,12600.0
2012-08-16 12:30:00,72.15,72.15,72.11,72.11,6800.0,53.4948,53.4948,53.4652,53.4652,6800.0
2012-08-16 12:35:00,72.12,72.13,72.1,72.11,10100.0,53.4726,53.48,53.4578,53.4652,10100.0
2012-08-16 12:40:00,72.12,72.13,72.11,72.11,7000.0,53.4726,53.48,53.4652,53.4652,7000.0
2012-08-16 12:45:00,72.11,72.14,72.11,72.14,7200.0,53.4652,53.4874,53.4652,53.4874,7200.0
2012-08-16 12:50:00,72.13,72.14,72.12,72.12,10400.0,53.48,53.4874,53.4726,53.4726,10400.0
2012-08-16 12:55:00,72.13,72.14,72.13,72.14,4600.0,53.48,53.4874,53.48,53.4874,4600.0
2012-08-16 13:00:00,72.14,72.15,72.13,72.13,7900.0,53.4874,53.4948,53.48,53.48,7900.0
2012-08-16 13:05:00,72.14,72.16,72.13,72.16,8800.0,53.4874,53.5022,53.48,53.5022,8800.0
2012-08-16 13:10:00,72.16,72.18,72.15,72.18,9100.0,53.5022,53.5171,53.4948,53.5171,9100.0
2012-08-16 13:15:00,72.18,72.24,72.18,72.23,6700.0,53.5171,53.5616,53.5171,53.5541,6700.0
2012-08-16 13:20:00,72.24,72.24,72.2,72.2,9700.0,53.5616,53.5616,53.5319,53.5319,9700.0
2012-08-16 13:25:00,72.2,72.21,72.18,72.21,6000.0,53.5319,53.5393,53.5171,53.5393,6000.0
2012-08-16 13:30:00,72.2,72.2,72.17,72.19,7800.0,53.5319,53.5319,53.5097,53.5245,7800.0
2012-08-16 13:35:00,72.19,72.24,72.19,72.23,7700.0,53.5245,53.5616,53.5245,53.5541,7700.0
2012-08-16 13:40:00,72.23,72.24,72.19,72.19,9200.0,53.5541,53.5616,53.5245,53.5245,9200.0
2012-08-16 13:45:00,72.19,72.23,72.19,72.23,5200.0,53.5245,53.5541,53.5245,53.5541,5200.0
2012-08-16 13:50:00,72.22,72.24,72.16,72.16,12300.0,53.5467,53.5616,53.5022,53.5022,12300.0
2012-08-16 13:55:00,72.15,72.15,72.13,72.13,13300.0,53.4948,53.4948,53.48,53.48,13300.0
2012-08-16 14:00:00,72.13,72.15,72.12,72.13,17600.0,53.48,53.4948,53.4726,53.48,17600.0
2012-08-16 14:05:00,72.13,72.19,72.12,72.15,23100.0,53.48,53.5245,53.4726,53.4948,23100.0
2012-08-16 14:10:00,72.14,72.16,72.13,72.14,9500.0,53.4874,53.5022,53.48,53.4874,9500.0
2012-08-16 14:15:00,72.15,72.16,72.13,72.15,6900.0,53.4948,53.5022,53.48,53.4948,6900.0
2012-08-16 14:20:00,72.14,72.19,72.14,72.19,9500.0,53.4874,53.5245,53.4874,53.5245,9500.0
2012-08-16 14:25:00,72.19,72.24,72.17,72.21,11100.0,53.5245,53.5616,53.5097,53.5393,11100.0
2012-08-16 14:30:00,72.22,72.3,72.2,72.26,40600.0,53.5467,53.606,53.5319,53.5764,40600.0
2012-08-16 14:35:00,72.26,72.36,72.25,72.34,20800.0,53.5764,53.6505,53.569,53.6357,20800.0
2012-08-16 14:40:00,72.35,72.38,72.32,72.34,21600.0,53.6431,53.6654,53.6209,53.6357,21600.0
2012-08-16 14:45:00,72.33,72.36,72.25,72.25,24200.0,53.6283,53.6505,53.569,53.569,24200.0
2012-08-16 14:50:00,72.26,72.31,72.26,72.28,20200.0,53.5764,53.6135,53.5764,53.5912,20200.0
2012-08-16 14:55:00,72.29,72.29,72.22,72.22,6100.0,53.5986,53.5986,53.5467,53.5467,6100.0
2012-08-16 15:00:00,72.22,72.26,72.22,72.26,13800.0,53.5467,53.5764,53.5467,53.5764,13800.0
2012-08-16 15:05:00,72.25,72.26,72.2,72.2,13500.0,53.569,53.5764,53.5319,53.5319,13500.0
2012-08-16 15:10:00,72.21,72.3,72.2,72.29,20700.0,53.5393,53.606,53.5319,53.5986,20700.0
2012-08-16 15:15:00,72.3,72.32,72.28,72.29,21500.0,53.606,53.6209,53.5912,53.5986,21500.0
2012-08-16 15:20:00,72.3,72.34,72.29,72.29,18500.0,53.606,53.6357,53.5986,53.5986,18500.0
2012-08-16 15:25:00,72.29,72.34,72.29,72.33,11900.0,53.5986,53.6357,53.5986,53.6283,11900.0
2012-08-16 15:30:00,72.33,72.33,72.26,72.29,23100.0,53.6283,53.6283,53.5764,53.5986,23100.0
2012-08-16 15:35:00,72.29,72.32,72.27,72.29,22400.0,53.5986,53.6209,53.5838,53.5986,22400.0
2012-08-16 15:40:00,72.29,72.31,72.21,72.25,25400.0,53.5986,53.6135,53.5393,53.569,25400.0
2012-08-16 15:45:00,72.26,72.31,72.18,72.18,26200.0,53.5764,53.6135,53.5171,53.5171,26200.0
2012-08-16 15:50:00,72.18,72.24,72.17,72.2,30100.0,53.5171,53.5616,53.5097,53.5319,30100.0
2012-08-16 15:55:00,72.2,72.25,72.15,72.23,42000.0,53.5319,53.569,53.4948,53.5541,42000.0
2012-08-17 09:30:00,72.25,72.39,72.05,72.06,89700.0,53.569,53.6728,53.4207,53.4281,89700.0
2012-08-17 09:35:00,72.05,72.14,72.02,72.06,5300.0,53.4207,53.4874,53.3984,53.4281,5300.0
2012-08-17 09:40:00,72.06,72.14,72.04,72.06,23200.0,53.4281,53.4874,53.4133,53.4281,23200.0
2012-08-17 09:45:00,72.04,72.18,72.01,72.11,25500.0,53.4133,53.5171,53.391,53.4652,25500.0
2012-08-17 09:50:00,72.11,72.24,72.11,72.2,29600.0,53.4652,53.5616,53.4652,53.5319,29600.0
2012-08-17 09:55:00,72.24,72.24,72.1,72.1,13000.0,53.5616,53.5616,53.4578,53.4578,13000.0
2012-08-17 10:00:00,72.14,72.15,72.07,72.1,11600.0,53.4874,53.4948,53.4355,53.4578,11600.0
2012-08-17 10:05:00,72.1,72.13,72.07,72.1,21900.0,53.4578,53.48,53.4355,53.4578,21900.0
2012-08-17 10:10:00,72.12,72.29,72.12,72.22,20700.0,53.4726,53.5986,53.4726,53.5467,20700.0
2012-08-17 10:15:00,72.23,72.35,72.22,72.35,11200.0,53.5541,53.6431,53.5467,53.6431,11200.0
2012-08-17 10:20:00,72.35,72.45,72.33,72.44,16100.0,53.6431,53.7173,53.6283,53.7098,16100.0
2012-08-17 10:25:00,72.44,72.46,72.4,72.45,16900.0,53.7098,53.7247,53.6802,53.7173,16900.0
2012-08-17 10:30:00,72.44,72.46,72.42,72.46,18600.0,53.7098,53.7247,53.695,53.7247,18600.0
2012-08-17 10:35:00,72.45,72.48,72.43,72.48,17900.0,53.7173,53.7395,53.7024,53.7395,17900.0
2012-08-17 10:40:00,72.49,72.53,72.49,72.53,22800.0,53.7469,53.7766,53.7469,53.7766,22800.0
2012-08-17 10:45:00,72.52,72.54,72.51,72.52,12000.0,53.7692,53.784,53.7617,53.7692,12000.0
2012-08-17 10:50:00,72.51,72.52,72.49,72.51,10300.0,53.7617,53.7692,53.7469,53.7617,10300.0
2012-08-17 10:55:00,72.52,72.52,72.47,72.48,13500.0,53.7692,53.7692,53.7321,53.7395,13500.0
2012-08-17 11:00:00,72.49,72.51,72.47,72.48,12700.0,53.7469,53.7617,53.7321,53.7395,12700.0
2012-08-17 11:05:00,72.47,72.49,72.46,72.49,9800.0,53.7321,53.7469,53.7247,53.7469,9800.0
2012-08-17 11:10:00,72.49,72.51,72.48,72.48,10000.0,53.7469,53.7617,53.7395,53.7395,10000.0
2012-08-17 11:15:00,72.48,72.5,72.46,72.47,18300.0,53.7395,53.7543,53.7247,53.7321,18300.0
2012-08-17 11:20:00,72.48,72.49,72.47,72.48,7600.0,53.7395,53.7469,53.7321,53.7395,7600.0
2012-08-17 11:25:00,72.48,72.48,72.44,72.44,12500.0,53.7395,53.7395,53.7098,53.7098,12500.0
2012-08-17 11:30:00,72.44,72.47,72.42,72.47,11000.0,53.7098,53.7321,53.695,53.7321,11000.0
2012-08-17 11:35:00,72.46,72.49,72.43,72.44,9000.0,53.7247,53.7469,53.7024,53.7098,9000.0
2012-08-17 11:40:00,72.45,72.52,72.45,72.51,7400.0,53.7173,53.7692,53.7173,53.7617,7400.0
2012-08-17 11:45:00,72.51,72.52,72.47,72.52,10600.0,53.7617,53.7692,53.7321,53.7692,10600.0
2012-08-17 11:50:00,72.52,72.55,72.5,72.52,10000.0,53.7692,53.7914,53.7543,53.7692,10000.0
2012-08-17 11:55:00,72.52,72.52,72.48,72.49,11900.0,53.7692,53.7692,53.7395,53.7469,11900.0
2012-08-17 12:00:00,72.49,72.51,72.46,72.46,19700.0,53.7469,53.7617,53.7247,53.7247,19700.0
2012-08-17 12:05:00,72.46,72.47,72.45,72.47,5100.0,53.7247,53.7321,53.7173,53.7321,5100.0
2012-08-17 12:10:00,72.47,72.48,72.45,72.46,17500.0,53.7321,53.7395,53.7173,53.7247,17500.0
2012-08-17 12:15:00,72.45,72.47,72.44,72.45,5900.0,53.7173,53.7321,53.7098,53.7173,5900.0
2012-08-17 12:20:00,72.45,72.48,72.42,72.48,10200.0,53.7173,53.7395,53.695,53.7395,10200.0
2012-08-17 12:25:00,72.48,72.48,72.45,72.46,10300.0,53.7395,53.7395,53.7173,53.7247,10300.0
2012-08-17 12:30:00,72.45,72.47,72.45,72.45,3200.0,53.7173,53.7321,53.7173,53.7173,3200.0
2012-08-17 12:35:00,72.45,72.46,72.38,72.39,24800.0,53.7173,53.7247,53.6654,53.6728,24800.0
2012-08-17 12:40:00,72.39,72.39,72.33,72.37,14400.0,53.6728,53.6728,53.6283,53.6579,14400.0
2012-08-17 12:45:00,72.37,72.38,72.31,72.34,8700.0,53.6579,53.6654,53.6135,53.6357,8700.0
2012-08-17 12:50:00,72.33,72.34,72.28,72.28,8000.0,53.6283,53.6357,53.5912,53.5912,8000.0
2012-08-17 12:55:00,72.28,72.31,72.25,72.26,14200.0,53.5912,53.6135,53.569,53.5764,14200.0
2012-08-17 13:00:00,72.26,72.29,72.26,72.27,8700.0,53.5764,53.5986,53.5764,53.5838,8700.0
2012-08-17 13:05:00,72.28,72.28,72.24,72.25,10300.0,53.5912,53.5912,53.5616,53.569,10300.0
2012-08-17 13:10:00,72.25,72.26,72.23,72.23,6500.0,53.569,53.5764,53.5541,53.5541,6500.0
2012-08-17 13:15:00,72.23,72.23,72.21,72.22,10200.0,53.5541,53.5541,53.5393,53.5467,10200.0
2012-08-17 13:20:00,72.23,72.24,72.22,72.22,4600.0,53.5541,53.5616,53.5467,53.5467,4600.0
2012-08-17 13:25:00,72.23,72.26,72.23,72.25,7200.0,53.5541,53.5764,53.5541,53.569,7200.0
2012-08-17 13:30:00,72.25,72.3,72.25,72.28,9100.0,53.569,53.606,53.569,53.5912,9100.0
2012-08-17 13:35:00,72.28,72.29,72.21,72.21,8600.0,53.5912,53.5986,53.5393,53.5393,8600.0
2012-08-17 13:40:00,72.21,72.22,72.18,72.2,8500.0,53.5393,53.5467,53.5171,53.5319,8500.0
2012-08-17 13:45:00,72.2,72.22,72.16,72.17,9500.0,53.5319,53.5467,53.5022,53.5097,9500.0
2012-08-17 13:50:00,72.17,72.18,72.16,72.17,1700.0,53.5097,53.5171,53.5022,53.5097,1700.0
2012-08-17 13:55:00,72.18,72.19,72.14,72.14,11700.0,53.5171,53.5245,53.4874,53.4874,11700.0
2012-08-17 14:00:00,72.14,72.16,72.11,72.13,32500.0,53.4874,53.5022,53.4652,53.48,32500.0
2012-08-17 14:05:00,72.14,72.15,72.12,72.14,21200.0,53.4874,53.4948,53.4726,53.4874,21200.0
2012-08-17 14:10:00,72.13,72.16,72.12,72.15,11000.0,53.48,53.5022,53.4726,53.4948,11000.0
2012-08-17 14:15:00,72.15,72.16,72.12,72.13,11900.0,53.4948,53.5022,53.4726,53.48,11900.0
2012-08-17 14:20:00,72.13,72.18,72.11,72.15,17900.0,53.48,53.5171,53.4652,53.4948,17900.0
2012-08-17 14:25:00,72.15,72.17,72.12,72.14,19700.0,53.4948,53.5097,53.4726,53.4874,19700.0
2012-08-17 14:30:00,72.14,72.15,72.12,72.14,6700.0,53.4874,53.4948,53.4726,53.4874,6700.0
2012-08-17 14:35:00,72.14,72.15,72.11,72.11,10700.0,53.4874,53.4948,53.4652,53.4652,10700.0
2012-08-17 14:40:00,72.12,72.14,72.11,72.13,12300.0,53.4726,53.4874,53.4652,53.48,12300.0
2012-08-17 14:45:00,72.12,72.13,72.1,72.11,14900.0,53.4726,53.48,53.4578,53.4652,14900.0
2012-08-17 14:50:00,72.11,72.13,72.1,72.1,10200.0,53.4652,53.48,53.4578,53.4578,10200.0
2012-08-17 14:55:00,72.11,72.11,72.07,72.08,18500.0,53.4652,53.4652,53.4355,53.4429,18500.0
2012-08-17 15:00:00,72.08,72.11,72.06,72.1,14600.0,53.4429,53.4652,53.4281,53.4578,14600.0
2012-08-17 15:05:00,72.09,72.11,72.07,72.1,17300.0,53.4503,53.4652,53.4355,53.4578,17300.0
2012-08-17 15:10:00,72.09,72.11,72.01,72.04,24200.0,53.4503,53.4652,53.391,53.4133,24200.0
2012-08-17 15:15:00,72.03,72.05,72.0,72.01,39300.0,53.4059,53.4207,53.3836,53.391,39300.0
2012-08-17 15:20:00,72.01,72.02,71.98,71.99,30300.0,53.391,53.3984,53.3688,53.3762,30300.0
2012-08-17 15:25:00,71.99,72.02,71.98,72.0,19400.0,53.3762,53.3984,53.3688,53.3836,19400.0
2012-08-17 15:30:00,72.0,72.01,71.94,71.96,27300.0,53.3836,53.391,53.3391,53.354,27300.0
2012-08-17 15:35:00,71.95,71.99,71.94,71.94,21100.0,53.3465,53.3762,53.3391,53.3391,21100.0
2012-08-17 15:40:00,71.94,71.94,71.88,71.89,41300.0,53.3391,53.3391,53.2946,53.3021,41300.0
2012-08-17 15:45:00,71.9,71.93,71.88,71.88,62900.0,53.3095,53.3317,53.2946,53.2946,62900.0
2012-08-17 15:50:00,71.87,71.9,71.8,71.8,60200.0,53.2872,53.3095,53.2353,53.2353,60200.0
2012-08-17 15:55:00,71.81,71.96,71.8,71.91,78900.0,53.2427,53.354,53.2353,53.3169,78900.0
2012-08-20 09:30:00,71.88,72.07,71.88,72.0,13900.0,53.2946,53.4355,53.2946,53.3836,13900.0
2012-08-20 09:35:00,72.03,72.05,71.89,71.98,6100.0,53.4059,53.4207,53.3021,53.3688,6100.0
2012-08-20 09:40:00,71.98,72.07,71.98,72.04,5000.0,53.3688,53.4355,53.3688,53.4133,5000.0
2012-08-20 09:45:00,72.01,72.01,71.84,71.85,8500.0,53.391,53.391,53.265,53.2724,8500.0
2012-08-20 09:50:00,71.89,71.91,71.85,71.91,2100.0,53.3021,53.3169,53.2724,53.3169,2100.0
2012-08-20 09:55:00,71.92,71.98,71.85,71.86,6700.0,53.3243,53.3688,53.2724,53.2798,6700.0
2012-08-20 10:00:00,71.82,71.95,71.75,71.94,25900.0,53.2502,53.3465,53.1983,53.3391,25900.0
2012-08-20 10:05:00,71.92,72.03,71.91,72.01,8500.0,53.3243,53.4059,53.3169,53.391,8500.0
2012-08-20 10:10:00,72.01,72.04,71.94,71.97,22600.0,53.391,53.4133,53.3391,53.3614,22600.0
2012-08-20 10:15:00,71.95,71.98,71.9,71.94,22900.0,53.3465,53.3688,53.3095,53.3391,22900.0
2012-08-20 10:20:00,71.93,71.93,71.79,71.79,30200.0,53.3317,53.3317,53.2279,53.2279,30200.0
2012-08-20 10:25:00,71.8,71.85,71.8,71.8,10500.0,53.2353,53.2724,53.2353,53.2353,10500.0
2012-08-20 10:30:00,71.8,71.81,71.71,71.75,11700.0,53.2353,53.2427,53.1686,53.1983,11700.0
2012-08-20 10:35:00,71.75,71.8,71.74,71.8,5400.0,53.1983,53.2353,53.1908,53.2353,5400.0
2012-08-20 10:40:00,71.8,71.84,71.78,71.79,13400.0,53.2353,53.265,53.2205,53.2279,13400.0
2012-08-20 10:45:00,71.79,71.8,71.78,71.78,4200.0,53.2279,53.2353,53.2205,53.2205,4200.0
2012-08-20 10:50:00,71.77,71.85,71.77,71.78,11500.0,53.2131,53.2724,53.2131,53.2205,11500.0
2012-08-20 10:55:00,71.78,71.83,71.77,71.78,9900.0,53.2205,53.2576,53.2131,53.2205,9900.0
2012-08-20 11:00:00,71.77,71.87,71.77,71.87,7700.0,53.2131,53.2872,53.2131,53.2872,7700.0
2012-08-20 11:05:00,71.87,71.95,71.87,71.93,8100.0,53.2872,53.3465,53.2872,53.3317,8100.0
2012-08-20 11:10:00,71.93,71.94,71.85,71.85,12900.0,53.3317,53.3391,53.2724,53.2724,12900.0
2012-08-20 11:15:00,71.85,71.85,71.83,71.84,9900.0,53.2724,53.2724,53.2576,53.265,9900.0
2012-08-20 11:20:00,71.83,71.87,71.83,71.86,10200.0,53.2576,53.2872,53.2576,53.2798,10200.0
2012-08-20 11:25:00,71.86,71.88,71.86,71.88,4500.0,53.2798,53.2946,53.2798,53.2946,4500.0
2012-08-20 11:30:00,71.88,71.89,71.84,71.86,2700.0,53.2946,53.3021,53.265,53.2798,2700.0
2012-08-20 11:35:00,71.85,71.93,71.85,71.92,4100.0,53.2724,53.3317,53.2724,53.3243,4100.0
2012-08-20 11:40:00,71.92,71.96,71.92,71.96,2700.0,53.3243,53.354,53.3243,53.354,2700.0
2012-08-20 11:45:00,71.97,72.02,71.97,72.0,6200.0,53.3614,53.3984,53.3614,53.3836,6200.0
2012-08-20 11:50:00,72.02,72.06,72.01,72.06,7800.0,53.3984,53.4281,53.391,53.4281,7800.0
2012-08-20 11:55:00,72.06,72.1,72.06,72.07,6900.0,53.4281,53.4578,53.4281,53.4355,6900.0
2012-08-20 12:00:00,72.07,72.08,72.05,72.05,4600.0,53.4355,53.4429,53.4207,53.4207,4600.0
2012-08-20 12:05:00,72.04,72.07,72.01,72.06,7700.0,53.4133,53.4355,53.391,53.4281,7700.0
2012-08-20 12:10:00,72.06,72.11,72.06,72.09,6300.0,53.4281,53.4652,53.4281,53.4503,6300.0
2012-08-20 12:15:00,72.11,72.11,72.08,72.11,7400.0,53.4652,53.4652,53.4429,53.4652,7400.0
2012-08-20 12:20:00,72.13,72.14,72.12,72.14,4100.0,53.48,53.4874,53.4726,53.4874,4100.0
2012-08-20 12:25:00,72.15,72.18,72.15,72.18,2700.0,53.4948,53.5171,53.4948,53.5171,2700.0
2012-08-20 12:30:00,72.18,72.24,72.18,72.22,13800.0,53.5171,53.5616,53.5171,53.5467,13800.0
2012-08-20 12:35:00,72.23,72.26,72.23,72.24,4200.0,53.5541,53.5764,53.5541,53.5616,4200.0
2012-08-20 12:40:00,72.26,72.31,72.25,72.31,4800.0,53.5764,53.6135,53.569,53.6135,4800.0
2012-08-20 12:45:00,72.31,72.31,72.27,72.31,5900.0,53.6135,53.6135,53.5838,53.6135,5900.0
2012-08-20 12:50:00,72.31,72.32,72.3,72.31,5800.0,53.6135,53.6209,53.606,53.6135,5800.0
2012-08-20 12:55:00,72.29,72.3,72.27,72.29,2700.0,53.5986,53.606,53.5838,53.5986,2700.0
2012-08-20 13:00:00,72.29,72.29,72.25,72.25,3400.0,53.5986,53.5986,53.569,53.569,3400.0
2012-08-20 13:05:00,72.25,72.27,72.23,72.25,2200.0,53.569,53.5838,53.5541,53.569,2200.0
2012-08-20 13:10:00,72.25,72.25,72.21,72.24,5100.0,53.569,53.569,53.5393,53.5616,5100.0
2012-08-20 13:15:00,72.25,72.26,72.22,72.23,10400.0,53.569,53.5764,53.5467,53.5541,10400.0
2012-08-20 13:20:00,72.23,72.29,72.23,72.28,5300.0,53.5541,53.5986,53.5541,53.5912,5300.0
2012-08-20 13:25:00,72.28,72.29,72.27,72.28,1900.0,53.5912,53.5986,53.5838,53.5912,1900.0
2012-08-20 13:30:00,72.28,72.29,72.28,72.28,2700.0,53.5912,53.5986,53.5912,53.5912,2700.0
2012-08-20 13:35:00,72.28,72.29,72.25,72.25,2800.0,53.5912,53.5986,53.569,53.569,2800.0
2012-08-20 13:40:00,72.25,72.28,72.25,72.28,4600.0,53.569,53.5912,53.569,53.5912,4600.0
2012-08-20 13:45:00,72.28,72.3,72.26,72.28,5200.0,53.5912,53.606,53.5764,53.5912,5200.0
2012-08-20 13:50:00,72.28,72.31,72.26,72.31,5800.0,53.5912,53.6135,53.5764,53.6135,5800.0
2012-08-20 13:55:00,72.31,72.43,72.31,72.43,12800.0,53.6135,53.7024,53.6135,53.7024,12800.0
2012-08-20 14:00:00,72.42,72.45,72.42,72.42,9000.0,53.695,53.7173,53.695,53.695,9000.0
2012-08-20 14:05:00,72.42,72.45,72.42,72.42,5000.0,53.695,53.7173,53.695,53.695,5000.0
2012-08-20 14:10:00,72.42,72.43,72.39,72.43,6100.0,53.695,53.7024,53.6728,53.7024,6100.0
2012-08-20 14:15:00,72.43,72.43,72.37,72.38,8000.0,53.7024,53.7024,53.6579,53.6654,8000.0
2012-08-20 14:20:00,72.37,72.41,72.37,72.39,8900.0,53.6579,53.6876,53.6579,53.6728,8900.0
2012-08-20 14:25:00,72.39,72.47,72.39,72.47,9600.0,53.6728,53.7321,53.6728,53.7321,9600.0
2012-08-20 14:30:00,72.48,72.49,72.4,72.4,7900.0,53.7395,53.7469,53.6802,53.6802,7900.0
2012-08-20 14:35:00,72.41,72.43,72.4,72.42,4400.0,53.6876,53.7024,53.6802,53.695,4400.0
2012-08-20 14:40:00,72.43,72.43,72.42,72.43,4100.0,53.7024,53.7024,53.695,53.7024,4100.0
2012-08-20 14:45:00,72.43,72.45,72.4,72.4,6400.0,53.7024,53.7173,53.6802,53.6802,6400.0
2012-08-20 14:50:00,72.41,72.43,72.4,72.43,3400.0,53.6876,53.7024,53.6802,53.7024,3400.0
2012-08-20 14:55:00,72.43,72.43,72.38,72.39,6200.0,53.7024,53.7024,53.6654,53.6728,6200.0
2012-08-20 15:00:00,72.39,72.39,72.36,72.37,3400.0,53.6728,53.6728,53.6505,53.6579,3400.0
2012-08-20 15:05:00,72.36,72.39,72.36,72.39,4400.0,53.6505,53.6728,53.6505,53.6728,4400.0
2012-08-20 15:10:00,72.4,72.44,72.39,72.43,14600.0,53.6802,53.7098,53.6728,53.7024,14600.0
2012-08-20 15:15:00,72.44,72.47,72.44,72.46,14100.0,53.7098,53.7321,53.7098,53.7247,14100.0
2012-08-20 15:20:00,72.45,72.45,72.41,72.42,7100.0,53.7173,53.7173,53.6876,53.695,7100.0
2012-08-20 15:25:00,72.43,72.44,72.42,72.44,3900.0,53.7024,53.7098,53.695,53.7098,3900.0
2012-08-20 15:30:00,72.45,72.46,72.41,72.42,17300.0,53.7173,53.7247,53.6876,53.695,17300.0
2012-08-20 15:35:00,72.42,72.47,72.42,72.46,11800.0,53.695,53.7321,53.695,53.7247,11800.0
2012-08-20 15:40:00,72.46,72.48,72.44,72.47,31000.0,53.7247,53.7395,53.7098,53.7321,31000.0
2012-08-20 15:45:00,72.47,72.47,72.35,72.37,36400.0,53.7321,53.7321,53.6431,53.6579,36400.0
2012-08-20 15:50:00,72.36,72.37,72.29,72.3,30300.0,53.6505,53.6579,53.5986,53.606,30300.0
2012-08-20 15:55:00,72.3,72.35,72.3,72.35,31500.0,53.606,53.6431,53.606,53.6431,31500.0
2012-08-21 09:30:00,72.35,72.49,72.3,72.43,11700.0,53.6431,53.7469,53.606,53.7024,11700.0
2012-08-21 09:35:00,72.48,72.49,72.32,72.32,4500.0,53.7395,53.7469,53.6209,53.6209,4500.0
2012-08-21 09:40:00,72.26,72.3,72.1,72.23,11400.0,53.5764,53.606,53.4578,53.5541,11400.0
2012-08-21 09:45:00,72.2,72.31,72.19,72.25,1600.0,53.5319,53.6135,53.5245,53.569,1600.0
2012-08-21 09:50:00,72.22,72.31,72.22,72.31,4900.0,53.5467,53.6135,53.5467,53.6135,4900.0
2012-08-21 09:55:00,72.31,72.5,72.31,72.5,8200.0,53.6135,53.7543,53.6135,53.7543,8200.0
2012-08-21 10:00:00,72.54,72.6,72.5,72.5,9200.0,53.784,53.8285,53.7543,53.7543,9200.0
2012-08-21 10:05:00,72.49,72.55,72.44,72.55,6900.0,53.7469,53.7914,53.7098,53.7914,6900.0
2012-08-21 10:10:00,72.57,72.61,72.55,72.6,6700.0,53.8062,53.8359,53.7914,53.8285,6700.0
2012-08-21 10:15:00,72.61,72.65,72.57,72.61,8300.0,53.8359,53.8656,53.8062,53.8359,8300.0
2012-08-21 10:20:00,72.62,72.67,72.6,72.66,10100.0,53.8433,53.8804,53.8285,53.873,10100.0
2012-08-21 10:25:00,72.66,72.74,72.64,72.71,11500.0,53.873,53.9323,53.8581,53.91,11500.0
2012-08-21 10:30:00,72.71,72.8,72.7,72.73,29200.0,53.91,53.9768,53.9026,53.9249,29200.0
2012-08-21 10:35:00,72.73,72.73,72.65,72.7,5900.0,53.9249,53.9249,53.8656,53.9026,5900.0
2012-08-21 10:40:00,72.68,72.8,72.68,72.73,22900.0,53.8878,53.9768,53.8878,53.9249,22900.0
2012-08-21 10:45:00,72.73,72.76,72.7,72.76,12800.0,53.9249,53.9471,53.9026,53.9471,12800.0
2012-08-21 10:50:00,72.75,72.8,72.75,72.76,10700.0,53.9397,53.9768,53.9397,53.9471,10700.0
2012-08-21 10:55:00,72.79,72.87,72.78,72.87,9700.0,53.9694,54.0287,53.9619,54.0287,9700.0
2012-08-21 11:00:00,72.88,72.9,72.87,72.9,3800.0,54.0361,54.0509,54.0287,54.0509,3800.0
2012-08-21 11:05:00,72.9,72.9,72.7,72.7,15300.0,54.0509,54.0509,53.9026,53.9026,15300.0
2012-08-21 11:10:00,72.72,72.82,72.71,72.81,6200.0,53.9175,53.9916,53.91,53.9842,6200.0
2012-08-21 11:15:00,72.82,72.86,72.82,72.86,4400.0,53.9916,54.0213,53.9916,54.0213,4400.0
2012-08-21 11:20:00,72.83,72.84,72.62,72.62,17200.0,53.999,54.0064,53.8433,53.8433,17200.0
2012-08-21 11:25:00,72.64,72.69,72.61,72.69,15100.0,53.8581,53.8952,53.8359,53.8952,15100.0
2012-08-21 11:30:00,72.66,72.68,72.65,72.65,3000.0,53.873,53.8878,53.8656,53.8656,3000.0
2012-08-21 11:35:00,72.65,72.66,72.6,72.62,13100.0,53.8656,53.873,53.8285,53.8433,13100.0
2012-08-21 11:40:00,72.6,72.61,72.55,72.57,34400.0,53.8285,53.8359,53.7914,53.8062,34400.0
2012-08-21 11:45:00,72.57,72.61,72.57,72.61,1900.0,53.8062,53.8359,53.8062,53.8359,1900.0
2012-08-21 11:50:00,72.62,72.64,72.61,72.63,1900.0,53.8433,53.8581,53.8359,53.8507,1900.0
2012-08-21 11:55:00,72.63,72.65,72.57,72.57,6600.0,53.8507,53.8656,53.8062,53.8062,6600.0
2012-08-21 12:00:00,72.59,72.61,72.56,72.61,5400.0,53.8211,53.8359,53.7988,53.8359,5400.0
2012-08-21 12:05:00,72.62,72.67,72.61,72.67,3200.0,53.8433,53.8804,53.8359,53.8804,3200.0
2012-08-21 12:10:00,72.66,72.68,72.62,72.65,4800.0,53.873,53.8878,53.8433,53.8656,4800.0
2012-08-21 12:15:00,72.63,72.66,72.62,72.66,7100.0,53.8507,53.873,53.8433,53.873,7100.0
2012-08-21 12:20:00,72.67,72.68,72.66,72.67,3300.0,53.8804,53.8878,53.873,53.8804,3300.0
2012-08-21 12:25:00,72.67,72.68,72.66,72.66,1800.0,53.8804,53.8878,53.873,53.873,1800.0
2012-08-21 12:30:00,72.67,72.68,72.65,72.65,4000.0,53.8804,53.8878,53.8656,53.8656,4000.0
2012-08-21 12:35:00,72.66,72.69,72.66,72.69,4800.0,53.873,53.8952,53.873,53.8952,4800.0
2012-08-21 12:40:00,72.69,72.72,72.68,72.72,7900.0,53.8952,53.9175,53.8878,53.9175,7900.0
2012-08-21 12:45:00,72.72,72.8,72.7,72.8,9500.0,53.9175,53.9768,53.9026,53.9768,9500.0
2012-08-21 12:50:00,72.79,72.82,72.78,72.82,7100.0,53.9694,53.9916,53.9619,53.9916,7100.0
2012-08-21 12:55:00,72.81,72.84,72.81,72.82,6300.0,53.9842,54.0064,53.9842,53.9916,6300.0
2012-08-21 13:00:00,72.82,72.87,72.82,72.86,4600.0,53.9916,54.0287,53.9916,54.0213,4600.0
2012-08-21 13:05:00,72.85,72.89,72.85,72.85,11400.0,54.0138,54.0435,54.0138,54.0138,11400.0
2012-08-21 13:10:00,72.86,72.88,72.85,72.85,3000.0,54.0213,54.0361,54.0138,54.0138,3000.0
2012-08-21 13:15:00,72.86,72.89,72.86,72.87,1900.0,54.0213,54.0435,54.0213,54.0287,1900.0
2012-08-21 13:20:00,72.87,72.87,72.85,72.86,3300.0,54.0287,54.0287,54.0138,54.0213,3300.0
2012-08-21 13:25:00,72.85,72.89,72.83,72.88,30700.0,54.0138,54.0435,53.999,54.0361,30700.0
2012-08-21 13:30:00,72.87,72.89,72.85,72.85,2300.0,54.0287,54.0435,54.0138,54.0138,2300.0
2012-08-21 13:35:00,72.87,72.87,72.85,72.87,2600.0,54.0287,54.0287,54.0138,54.0287,2600.0
2012-08-21 13:40:00,72.87,72.88,72.86,72.86,5800.0,54.0287,54.0361,54.0213,54.0213,5800.0
2012-08-21 13:45:00,72.86,72.88,72.85,72.86,8800.0,54.0213,54.0361,54.0138,54.0213,8800.0
2012-08-21 13:50:00,72.86,72.87,72.85,72.85,4800.0,54.0213,54.0287,54.0138,54.0138,4800.0
2012-08-21 13:55:00,72.86,72.86,72.85,72.85,4900.0,54.0213,54.0213,54.0138,54.0138,4900.0
2012-08-21 14:00:00,72.86,72.87,72.81,72.81,15600.0,54.0213,54.0287,53.9842,53.9842,15600.0
2012-08-21 14:05:00,72.82,72.83,72.81,72.81,3200.0,53.9916,53.999,53.9842,53.9842,3200.0
2012-08-21 14:10:00,72.81,72.82,72.8,72.81,5600.0,53.9842,53.9916,53.9768,53.9842,5600.0
2012-08-21 14:15:00,72.81,72.82,72.8,72.8,9000.0,53.9842,53.9916,53.9768,53.9768,9000.0
2012-08-21 14:20:00,72.8,72.82,72.78,72.8,22300.0,53.9768,53.9916,53.9619,53.9768,22300.0
2012-08-21 14:25:00,72.8,72.82,72.8,72.8,11900.0,53.9768,53.9916,53.9768,53.9768,11900.0
2012-08-21 14:30:00,72.8,72.81,72.8,72.8,6100.0,53.9768,53.9842,53.9768,53.9768,6100.0
2012-08-21 14:35:00,72.81,72.81,72.76,72.78,21800.0,53.9842,53.9842,53.9471,53.9619,21800.0
2012-08-21 14:40:00,72.77,72.8,72.76,72.76,17400.0,53.9545,53.9768,53.9471,53.9471,17400.0
2012-08-21 14:45:00,72.76,72.79,72.76,72.78,4900.0,53.9471,53.9694,53.9471,53.9619,4900.0
2012-08-21 14:50:00,72.77,72.82,72.77,72.8,5100.0,53.9545,53.9916,53.9545,53.9768,5100.0
2012-08-21 14:55:00,72.8,72.81,72.8,72.8,9900.0,53.9768,53.9842,53.9768,53.9768,9900.0
2012-08-21 15:00:00,72.8,72.8,72.75,72.78,31100.0,53.9768,53.9768,53.9397,53.9619,31100.0
2012-08-21 15:05:00,72.78,72.78,72.76,72.77,6400.0,53.9619,53.9619,53.9471,53.9545,6400.0
2012-08-21 15:10:00,72.79,72.79,72.75,72.75,28800.0,53.9694,53.9694,53.9397,53.9397,28800.0
2012-08-21 15:15:00,72.75,72.76,72.67,72.68,47100.0,53.9397,53.9471,53.8804,53.8878,47100.0
2012-08-21 15:20:00,72.68,72.71,72.53,72.53,47000.0,53.8878,53.91,53.7766,53.7766,47000.0
2012-08-21 15:25:00,72.54,72.55,72.5,72.52,13900.0,53.784,53.7914,53.7543,53.7692,13900.0
2012-08-21 15:30:00,72.53,72.55,72.48,72.48,10900.0,53.7766,53.7914,53.7395,53.7395,10900.0
2012-08-21 15:35:00,72.48,72.49,72.42,72.47,10200.0,53.7395,53.7469,53.695,53.7321,10200.0
2012-08-21 15:40:00,72.48,72.52,72.48,72.48,7800.0,53.7395,53.7692,53.7395,53.7395,7800.0
2012-08-21 15:45:00,72.49,72.52,72.46,72.47,19300.0,53.7469,53.7692,53.7247,53.7321,19300.0
2012-08-21 15:50:00,72.46,72.46,72.38,72.39,33400.0,53.7247,53.7247,53.6654,53.6728,33400.0
2012-08-21 15:55:00,72.38,72.48,72.38,72.48,49300.0,53.6654,53.7395,53.6654,53.7395,49300.0
2012-08-22 09:30:00,72.23,72.23,71.96,72.2,19200.0,53.8347,53.8347,53.6335,53.8124,19200.0
2012-08-22 09:35:00,72.07,72.33,72.07,72.32,5200.0,53.7155,53.9093,53.7155,53.9018,5200.0
2012-08-22 09:40:00,72.3,72.46,72.28,72.45,8400.0,53.8869,54.0062,53.872,53.9987,8400.0
2012-08-22 09:45:00,72.42,72.45,72.22,72.31,8900.0,53.9763,53.9987,53.8273,53.8944,8900.0
2012-08-22 09:50:00,72.32,72.32,72.15,72.24,9100.0,53.9018,53.9018,53.7751,53.8422,9100.0
2012-08-22 09:55:00,72.24,72.27,72.2,72.25,4000.0,53.8422,53.8645,53.8124,53.8496,4000.0
2012-08-22 10:00:00,72.23,72.26,72.1,72.13,11600.0,53.8347,53.8571,53.7378,53.7602,11600.0
2012-08-22 10:05:00,72.09,72.09,72.01,72.08,7100.0,53.7304,53.7304,53.6708,53.7229,7100.0
2012-08-22 10:10:00,72.11,72.11,72.03,72.07,6400.0,53.7453,53.7453,53.6857,53.7155,6400.0
2012-08-22 10:15:00,72.07,72.1,72.03,72.09,5800.0,53.7155,53.7378,53.6857,53.7304,5800.0
2012-08-22 10:20:00,72.06,72.07,72.02,72.04,5700.0,53.708,53.7155,53.6782,53.6931,5700.0
2012-08-22 10:25:00,72.08,72.09,72.01,72.01,4400.0,53.7229,53.7304,53.6708,53.6708,4400.0
2012-08-22 10:30:00,72.02,72.05,72.0,72.01,6800.0,53.6782,53.7006,53.6633,53.6708,6800.0
2012-08-22 10:35:00,72.03,72.14,72.02,72.12,18100.0,53.6857,53.7676,53.6782,53.7527,18100.0
2012-08-22 10:40:00,72.13,72.27,72.13,72.23,15300.0,53.7602,53.8645,53.7602,53.8347,15300.0
2012-08-22 10:45:00,72.25,72.26,72.17,72.19,4300.0,53.8496,53.8571,53.79,53.8049,4300.0
2012-08-22 10:50:00,72.16,72.17,72.1,72.15,10800.0,53.7826,53.79,53.7378,53.7751,10800.0
2012-08-22 10:55:00,72.12,72.17,72.11,72.11,9800.0,53.7527,53.79,53.7453,53.7453,9800.0
2012-08-22 11:00:00,72.12,72.14,72.1,72.13,11400.0,53.7527,53.7676,53.7378,53.7602,11400.0
2012-08-22 11:05:00,72.16,72.18,72.12,72.18,6600.0,53.7826,53.7975,53.7527,53.7975,6600.0
2012-08-22 11:10:00,72.14,72.18,72.14,72.15,1400.0,53.7676,53.7975,53.7676,53.7751,1400.0
2012-08-22 11:15:00,72.15,72.21,72.15,72.19,5400.0,53.7751,53.8198,53.7751,53.8049,5400.0
2012-08-22 11:20:00,72.2,72.25,72.19,72.24,5500.0,53.8124,53.8496,53.8049,53.8422,5500.0
2012-08-22 11:25:00,72.24,72.34,72.24,72.32,11000.0,53.8422,53.9167,53.8422,53.9018,11000.0
2012-08-22 11:30:00,72.33,72.36,72.29,72.33,7800.0,53.9093,53.9316,53.8794,53.9093,7800.0
2012-08-22 11:35:00,72.34,72.43,72.34,72.43,7800.0,53.9167,53.9838,53.9167,53.9838,7800.0
2012-08-22 11:40:00,72.42,72.43,72.38,72.41,9000.0,53.9763,53.9838,53.9465,53.9689,9000.0
2012-08-22 11:45:00,72.41,72.42,72.36,72.37,5200.0,53.9689,53.9763,53.9316,53.9391,5200.0
2012-08-22 11:50:00,72.36,72.39,72.33,72.33,6800.0,53.9316,53.954,53.9093,53.9093,6800.0
2012-08-22 11:55:00,72.32,72.32,72.3,72.31,4400.0,53.9018,53.9018,53.8869,53.8944,4400.0
2012-08-22 12:00:00,72.31,72.43,72.3,72.41,30100.0,53.8944,53.9838,53.8869,53.9689,30100.0
2012-08-22 12:05:00,72.41,72.42,72.36,72.37,8400.0,53.9689,53.9763,53.9316,53.9391,8400.0
2012-08-22 12:10:00,72.37,72.39,72.36,72.38,3400.0,53.9391,53.954,53.9316,53.9465,3400.0
2012-08-22 12:15:00,72.38,72.4,72.36,72.39,3100.0,53.9465,53.9614,53.9316,53.954,3100.0
2012-08-22 12:20:00,72.4,72.42,72.39,72.41,4800.0,53.9614,53.9763,53.954,53.9689,4800.0
2012-08-22 12:25:00,72.4,72.46,72.4,72.46,8900.0,53.9614,54.0062,53.9614,54.0062,8900.0
2012-08-22 12:30:00,72.46,72.46,72.42,72.43,9800.0,54.0062,54.0062,53.9763,53.9838,9800.0
2012-08-22 12:35:00,72.44,72.48,72.44,72.45,11500.0,53.9912,54.0211,53.9912,53.9987,11500.0
2012-08-22 12:40:00,72.45,72.51,72.41,72.51,12000.0,53.9987,54.0434,53.9689,54.0434,12000.0
2012-08-22 12:45:00,72.5,72.51,72.43,72.43,8900.0,54.036,54.0434,53.9838,53.9838,8900.0
2012-08-22 12:50:00,72.44,72.45,72.41,72.45,8000.0,53.9912,53.9987,53.9689,53.9987,8000.0
2012-08-22 12:55:00,72.45,72.53,72.42,72.53,10700.0,53.9987,54.0583,53.9763,54.0583,10700.0
2012-08-22 13:00:00,72.53,72.54,72.48,72.53,10900.0,54.0583,54.0658,54.0211,54.0583,10900.0
2012-08-22 13:05:00,72.52,72.55,72.5,72.55,8400.0,54.0509,54.0732,54.036,54.0732,8400.0
2012-08-22 13:10:00,72.54,72.61,72.54,72.61,12200.0,54.0658,54.118,54.0658,54.118,12200.0
2012-08-22 13:15:00,72.6,72.67,72.6,72.66,10300.0,54.1105,54.1627,54.1105,54.1552,10300.0
2012-08-22 13:20:00,72.66,72.67,72.64,72.66,18200.0,54.1552,54.1627,54.1403,54.1552,18200.0
2012-08-22 13:25:00,72.66,72.67,72.6,72.6,11500.0,54.1552,54.1627,54.1105,54.1105,11500.0
2012-08-22 13:30:00,72.6,72.61,72.57,72.61,6000.0,54.1105,54.118,54.0881,54.118,6000.0
2012-08-22 13:35:00,72.6,72.63,72.55,72.55,9100.0,54.1105,54.1329,54.0732,54.0732,9100.0
2012-08-22 13:40:00,72.56,72.58,72.55,72.57,3800.0,54.0807,54.0956,54.0732,54.0881,3800.0
2012-08-22 13:45:00,72.58,72.58,72.55,72.56,5300.0,54.0956,54.0956,54.0732,54.0807,5300.0
2012-08-22 13:50:00,72.55,72.56,72.53,72.55,11300.0,54.0732,54.0807,54.0583,54.0732,11300.0
2012-08-22 13:55:00,72.55,72.6,72.54,72.57,9800.0,54.0732,54.1105,54.0658,54.0881,9800.0
2012-08-22 14:00:00,72.59,72.78,72.58,72.72,19800.0,54.103,54.2447,54.0956,54.1999,19800.0
2012-08-22 14:05:00,72.73,72.77,72.66,72.68,22100.0,54.2074,54.2372,54.1552,54.1701,22100.0
2012-08-22 14:10:00,72.69,72.69,72.57,72.57,19600.0,54.1776,54.1776,54.0881,54.0881,19600.0
2012-08-22 14:15:00,72.58,72.58,72.52,72.57,12000.0,54.0956,54.0956,54.0509,54.0881,12000.0
2012-08-22 14:20:00,72.56,72.57,72.51,72.51,12600.0,54.0807,54.0881,54.0434,54.0434,12600.0
2012-08-22 14:25:00,72.51,72.54,72.47,72.54,11000.0,54.0434,54.0658,54.0136,54.0658,11000.0
2012-08-22 14:30:00,72.52,72.59,72.51,72.58,18600.0,54.0509,54.103,54.0434,54.0956,18600.0
2012-08-22 14:35:00,72.59,72.65,72.57,72.62,16600.0,54.103,54.1478,54.0881,54.1254,16600.0
2012-08-22 14:40:00,72.62,72.62,72.59,72.59,14700.0,54.1254,54.1254,54.103,54.103,14700.0
2012-08-22 14:45:00,72.6,72.66,72.59,72.62,18200.0,54.1105,54.1552,54.103,54.1254,18200.0
2012-08-22 14:50:00,72.63,72.71,72.63,72.71,12100.0,54.1329,54.1925,54.1329,54.1925,12100.0
2012-08-22 14:55:00,72.71,72.76,72.68,72.76,12200.0,54.1925,54.2297,54.1701,54.2297,12200.0
2012-08-22 15:00:00,72.76,72.77,72.66,72.67,52400.0,54.2297,54.2372,54.1552,54.1627,52400.0
2012-08-22 15:05:00,72.67,72.67,72.58,72.6,16300.0,54.1627,54.1627,54.0956,54.1105,16300.0
2012-08-22 15:10:00,72.6,72.62,72.58,72.59,16700.0,54.1105,54.1254,54.0956,54.103,16700.0
2012-08-22 15:15:00,72.58,72.61,72.55,72.56,16600.0,54.0956,54.118,54.0732,54.0807,16600.0
2012-08-22 15:20:00,72.55,72.57,72.53,72.55,9000.0,54.0732,54.0881,54.0583,54.0732,9000.0
2012-08-22 15:25:00,72.54,72.55,72.5,72.51,13000.0,54.0658,54.0732,54.036,54.0434,13000.0
2012-08-22 15:30:00,72.5,72.54,72.47,72.52,18300.0,54.036,54.0658,54.0136,54.0509,18300.0
2012-08-22 15:35:00,72.52,72.56,72.51,72.55,18500.0,54.0509,54.0807,54.0434,54.0732,18500.0
2012-08-22 15:40:00,72.55,72.62,72.55,72.59,19900.0,54.0732,54.1254,54.0732,54.103,19900.0
2012-08-22 15:45:00,72.59,72.6,72.53,72.58,51800.0,54.103,54.1105,54.0583,54.0956,51800.0
2012-08-22 15:50:00,72.58,72.61,72.51,72.51,19200.0,54.0956,54.118,54.0434,54.0434,19200.0
2012-08-22 15:55:00,72.51,72.56,72.51,72.53,40800.0,54.0434,54.0807,54.0434,54.0583,40800.0
2012-08-23 09:30:00,72.56,72.56,72.42,72.45,10600.0,54.0807,54.0807,53.9763,53.9987,10600.0
2012-08-23 09:35:00,72.44,72.49,72.34,72.45,6400.0,53.9912,54.0285,53.9167,53.9987,6400.0
2012-08-23 09:40:00,72.44,72.44,72.38,72.44,4800.0,53.9912,53.9912,53.9465,53.9912,4800.0
2012-08-23 09:45:00,72.44,72.44,72.18,72.25,17300.0,53.9912,53.9912,53.7975,53.8496,17300.0
2012-08-23 09:50:00,72.25,72.36,72.24,72.31,11500.0,53.8496,53.9316,53.8422,53.8944,11500.0
2012-08-23 09:55:00,72.31,72.38,72.28,72.34,9600.0,53.8944,53.9465,53.872,53.9167,9600.0
2012-08-23 10:00:00,72.35,72.38,72.35,72.38,10300.0,53.9242,53.9465,53.9242,53.9465,10300.0
2012-08-23 10:05:00,72.37,72.42,72.35,72.4,8000.0,53.9391,53.9763,53.9242,53.9614,8000.0
2012-08-23 10:10:00,72.37,72.5,72.34,72.49,13000.0,53.9391,54.036,53.9167,54.0285,13000.0
2012-08-23 10:15:00,72.49,72.57,72.46,72.54,9100.0,54.0285,54.0881,54.0062,54.0658,9100.0
2012-08-23 10:20:00,72.52,72.54,72.5,72.54,5400.0,54.0509,54.0658,54.036,54.0658,5400.0
2012-08-23 10:25:00,72.55,72.56,72.51,72.56,4800.0,54.0732,54.0807,54.0434,54.0807,4800.0
2012-08-23 10:30:00,72.54,72.67,72.52,72.67,6700.0,54.0658,54.1627,54.0509,54.1627,6700.0
2012-08-23 10:35:00,72.65,72.7,72.61,72.62,4600.0,54.1478,54.185,54.118,54.1254,4600.0
2012-08-23 10:40:00,72.61,72.61,72.55,72.58,7500.0,54.118,54.118,54.0732,54.0956,7500.0
2012-08-23 10:45:00,72.6,72.69,72.59,72.65,9500.0,54.1105,54.1776,54.103,54.1478,9500.0
2012-08-23 10:50:00,72.65,72.68,72.59,72.63,5200.0,54.1478,54.1701,54.103,54.1329,5200.0
2012-08-23 10:55:00,72.65,72.68,72.65,72.66,8000.0,54.1478,54.1701,54.1478,54.1552,8000.0
2012-08-23 11:00:00,72.66,72.67,72.55,72.57,6300.0,54.1552,54.1627,54.0732,54.0881,6300.0
2012-08-23 11:05:00,72.58,72.64,72.58,72.64,8300.0,54.0956,54.1403,54.0956,54.1403,8300.0
2012-08-23 11:10:00,72.61,72.62,72.55,72.55,7800.0,54.118,54.1254,54.0732,54.0732,7800.0
2012-08-23 11:15:00,72.57,72.61,72.55,72.59,5300.0,54.0881,54.118,54.0732,54.103,5300.0
2012-08-23 11:20:00,72.58,72.6,72.55,72.6,9500.0,54.0956,54.1105,54.0732,54.1105,9500.0
2012-08-23 11:25:00,72.61,72.72,72.61,72.68,7900.0,54.118,54.1999,54.118,54.1701,7900.0
2012-08-23 11:30:00,72.67,72.67,72.59,72.59,4500.0,54.1627,54.1627,54.103,54.103,4500.0
2012-08-23 11:35:00,72.59,72.65,72.59,72.64,5300.0,54.103,54.1478,54.103,54.1403,5300.0
2012-08-23 11:40:00,72.63,72.7,72.61,72.68,5700.0,54.1329,54.185,54.118,54.1701,5700.0
2012-08-23 11:45:00,72.7,72.78,72.7,72.75,7300.0,54.185,54.2447,54.185,54.2223,7300.0
2012-08-23 11:50:00,72.75,72.75,72.68,72.71,3400.0,54.2223,54.2223,54.1701,54.1925,3400.0
2012-08-23 11:55:00,72.71,72.75,72.69,72.74,3800.0,54.1925,54.2223,54.1776,54.2148,3800.0
2012-08-23 12:00:00,72.74,72.75,72.68,72.69,9600.0,54.2148,54.2223,54.1701,54.1776,9600.0
2012-08-23 12:05:00,72.69,72.69,72.62,72.62,4700.0,54.1776,54.1776,54.1254,54.1254,4700.0
2012-08-23 12:10:00,72.62,72.65,72.57,72.59,9100.0,54.1254,54.1478,54.0881,54.103,9100.0
2012-08-23 12:15:00,72.58,72.64,72.58,72.63,4800.0,54.0956,54.1403,54.0956,54.1329,4800.0
2012-08-23 12:20:00,72.64,72.65,72.57,72.62,6300.0,54.1403,54.1478,54.0881,54.1254,6300.0
2012-08-23 12:25:00,72.61,72.62,72.59,72.59,4700.0,54.118,54.1254,54.103,54.103,4700.0
2012-08-23 12:30:00,72.6,72.65,72.6,72.64,5700.0,54.1105,54.1478,54.1105,54.1403,5700.0
2012-08-23 12:35:00,72.65,72.66,72.64,72.65,3200.0,54.1478,54.1552,54.1403,54.1478,3200.0
2012-08-23 12:40:00,72.66,72.74,72.65,72.71,7400.0,54.1552,54.2148,54.1478,54.1925,7400.0
2012-08-23 12:45:00,72.71,72.72,72.71,72.72,2600.0,54.1925,54.1999,54.1925,54.1999,2600.0
2012-08-23 12:50:00,72.72,72.72,72.63,72.63,4600.0,54.1999,54.1999,54.1329,54.1329,4600.0
2012-08-23 12:55:00,72.62,72.64,72.58,72.63,6000.0,54.1254,54.1403,54.0956,54.1329,6000.0
2012-08-23 13:00:00,72.64,72.67,72.59,72.62,5400.0,54.1403,54.1627,54.103,54.1254,5400.0
2012-08-23 13:05:00,72.61,72.65,72.6,72.62,6900.0,54.118,54.1478,54.1105,54.1254,6900.0
2012-08-23 13:10:00,72.6,72.61,72.55,72.57,7900.0,54.1105,54.118,54.0732,54.0881,7900.0
2012-08-23 13:15:00,72.57,72.61,72.57,72.6,5800.0,54.0881,54.118,54.0881,54.1105,5800.0
2012-08-23 13:20:00,72.61,72.61,72.56,72.58,5400.0,54.118,54.118,54.0807,54.0956,5400.0
2012-08-23 13:25:00,72.55,72.62,72.55,72.62,11400.0,54.0732,54.1254,54.0732,54.1254,11400.0
2012-08-23 13:30:00,72.62,72.62,72.56,72.57,6900.0,54.1254,54.1254,54.0807,54.0881,6900.0
2012-08-23 13:35:00,72.57,72.57,72.54,72.57,12000.0,54.0881,54.0881,54.0658,54.0881,12000.0
2012-08-23 13:40:00,72.56,72.6,72.56,72.6,7900.0,54.0807,54.1105,54.0807,54.1105,7900.0
2012-08-23 13:45:00,72.6,72.62,72.58,72.59,6400.0,54.1105,54.1254,54.0956,54.103,6400.0
2012-08-23 13:50:00,72.61,72.67,72.61,72.66,21200.0,54.118,54.1627,54.118,54.1552,21200.0
2012-08-23 13:55:00,72.67,72.67,72.65,72.66,3400.0,54.1627,54.1627,54.1478,54.1552,3400.0
2012-08-23 14:00:00,72.66,72.77,72.65,72.74,13600.0,54.1552,54.2372,54.1478,54.2148,13600.0
2012-08-23 14:05:00,72.75,72.79,72.75,72.79,5400.0,54.2223,54.2521,54.2223,54.2521,5400.0
2012-08-23 14:10:00,72.78,72.78,72.72,72.76,7500.0,54.2447,54.2447,54.1999,54.2297,7500.0
2012-08-23 14:15:00,72.75,72.79,72.75,72.77,6700.0,54.2223,54.2521,54.2223,54.2372,6700.0
2012-08-23 14:20:00,72.77,72.78,72.73,72.75,7500.0,54.2372,54.2447,54.2074,54.2223,7500.0
2012-08-23 14:25:00,72.73,72.75,72.73,72.74,4900.0,54.2074,54.2223,54.2074,54.2148,4900.0
2012-08-23 14:30:00,72.74,72.76,72.73,72.76,11200.0,54.2148,54.2297,54.2074,54.2297,11200.0
2012-08-23 14:35:00,72.76,72.79,72.75,72.76,8300.0,54.2297,54.2521,54.2223,54.2297,8300.0
2012-08-23 14:40:00,72.75,72.77,72.72,72.72,8100.0,54.2223,54.2372,54.1999,54.1999,8100.0
2012-08-23 14:45:00,72.72,72.78,72.71,72.72,12500.0,54.1999,54.2447,54.1925,54.1999,12500.0
2012-08-23 14:50:00,72.72,72.74,72.68,72.72,6300.0,54.1999,54.2148,54.1701,54.1999,6300.0
2012-08-23 14:55:00,72.72,72.77,72.72,72.77,7000.0,54.1999,54.2372,54.1999,54.2372,7000.0
2012-08-23 15:00:00,72.77,72.79,72.71,72.71,8100.0,54.2372,54.2521,54.1925,54.1925,8100.0
2012-08-23 15:05:00,72.72,72.77,72.7,72.76,8300.0,54.1999,54.2372,54.185,54.2297,8300.0
2012-08-23 15:10:00,72.76,72.76,72.7,72.72,11300.0,54.2297,54.2297,54.185,54.1999,11300.0
2012-08-23 15:15:00,72.7,72.72,72.69,72.71,12500.0,54.185,54.1999,54.1776,54.1925,12500.0
2012-08-23 15:20:00,72.7,72.72,72.67,72.7,15400.0,54.185,54.1999,54.1627,54.185,15400.0
2012-08-23 15:25:00,72.69,72.75,72.68,72.72,14700.0,54.1776,54.2223,54.1701,54.1999,14700.0
2012-08-23 15:30:00,72.7,72.75,72.7,72.72,20400.0,54.185,54.2223,54.185,54.1999,20400.0
2012-08-23 15:35:00,72.71,72.71,72.66,72.69,20500.0,54.1925,54.1925,54.1552,54.1776,20500.0
2012-08-23 15:40:00,72.7,72.7,72.64,72.64,26200.0,54.185,54.185,54.1403,54.1403,26200.0
2012-08-23 15:45:00,72.65,72.72,72.64,72.66,25900.0,54.1478,54.1999,54.1403,54.1552,25900.0
2012-08-23 15:50:00,72.65,72.69,72.61,72.67,24800.0,54.1478,54.1776,54.118,54.1627,24800.0
2012-08-23 15:55:00,72.66,72.67,72.62,72.64,30000.0,54.1552,54.1627,54.1254,54.1403,30000.0
2012-08-24 09:30:00,72.54,72.72,72.48,72.67,13600.0,54.0658,54.1999,54.0211,54.1627,13600.0
2012-08-24 09:35:00,72.65,72.71,72.62,72.69,3600.0,54.1478,54.1925,54.1254,54.1776,3600.0
2012-08-24 09:40:00,72.7,72.7,72.48,72.48,9700.0,54.185,54.185,54.0211,54.0211,9700.0
2012-08-24 09:45:00,72.51,72.61,72.37,72.41,23100.0,54.0434,54.118,53.9391,53.9689,23100.0
2012-08-24 09:50:00,72.42,72.47,72.35,72.36,11300.0,53.9763,54.0136,53.9242,53.9316,11300.0
2012-08-24 09:55:00,72.35,72.4,72.27,72.31,9600.0,53.9242,53.9614,53.8645,53.8944,9600.0
2012-08-24 10:00:00,72.33,72.38,72.23,72.23,17100.0,53.9093,53.9465,53.8347,53.8347,17100.0
2012-08-24 10:05:00,72.22,72.28,72.2,72.2,11400.0,53.8273,53.872,53.8124,53.8124,11400.0
2012-08-24 10:10:00,72.22,72.28,72.2,72.25,18300.0,53.8273,53.872,53.8124,53.8496,18300.0
2012-08-24 10:15:00,72.21,72.29,72.2,72.22,12400.0,53.8198,53.8794,53.8124,53.8273,12400.0
2012-08-24 10:20:00,72.25,72.25,72.21,72.22,7800.0,53.8496,53.8496,53.8198,53.8273,7800.0
2012-08-24 10:25:00,72.21,72.24,72.18,72.2,9000.0,53.8198,53.8422,53.7975,53.8124,9000.0
2012-08-24 10:30:00,72.2,72.24,72.2,72.22,9400.0,53.8124,53.8422,53.8124,53.8273,9400.0
2012-08-24 10:35:00,72.21,72.28,72.2,72.26,12800.0,53.8198,53.872,53.8124,53.8571,12800.0
2012-08-24 10:40:00,72.27,72.36,72.25,72.32,16500.0,53.8645,53.9316,53.8496,53.9018,16500.0
2012-08-24 10:45:00,72.3,72.37,72.29,72.37,3200.0,53.8869,53.9391,53.8794,53.9391,3200.0
2012-08-24 10:50:00,72.37,72.47,72.36,72.41,11000.0,53.9391,54.0136,53.9316,53.9689,11000.0
2012-08-24 10:55:00,72.4,72.46,72.39,72.45,7000.0,53.9614,54.0062,53.954,53.9987,7000.0
2012-08-24 11:00:00,72.46,72.5,72.43,72.43,5500.0,54.0062,54.036,53.9838,53.9838,5500.0
2012-08-24 11:05:00,72.44,72.47,72.42,72.46,6900.0,53.9912,54.0136,53.9763,54.0062,6900.0
2012-08-24 11:10:00,72.46,72.54,72.45,72.52,6000.0,54.0062,54.0658,53.9987,54.0509,6000.0
2012-08-24 11:15:00,72.55,72.72,72.55,72.67,9500.0,54.0732,54.1999,54.0732,54.1627,9500.0
2012-08-24 11:20:00,72.67,72.69,72.61,72.61,8300.0,54.1627,54.1776,54.118,54.118,8300.0
2012-08-24 11:25:00,72.61,72.66,72.61,72.66,7100.0,54.118,54.1552,54.118,54.1552,7100.0
2012-08-24 11:30:00,72.67,72.76,72.65,72.73,6900.0,54.1627,54.2297,54.1478,54.2074,6900.0
2012-08-24 11:35:00,72.72,72.72,72.63,72.67,6400.0,54.1999,54.1999,54.1329,54.1627,6400.0
2012-08-24 11:40:00,72.65,72.73,72.64,72.73,6300.0,54.1478,54.2074,54.1403,54.2074,6300.0
2012-08-24 11:45:00,72.72,72.73,72.68,72.72,6700.0,54.1999,54.2074,54.1701,54.1999,6700.0
2012-08-24 11:50:00,72.72,72.73,72.69,72.69,3800.0,54.1999,54.2074,54.1776,54.1776,3800.0
2012-08-24 11:55:00,72.7,72.72,72.7,72.71,3000.0,54.185,54.1999,54.185,54.1925,3000.0
2012-08-24 12:00:00,72.71,72.75,72.7,72.74,4400.0,54.1925,54.2223,54.185,54.2148,4400.0
2012-08-24 12:05:00,72.75,72.78,72.73,72.77,7300.0,54.2223,54.2447,54.2074,54.2372,7300.0
2012-08-24 12:10:00,72.77,72.79,72.72,72.72,4900.0,54.2372,54.2521,54.1999,54.1999,4900.0
2012-08-24 12:15:00,72.72,72.72,72.68,72.68,6100.0,54.1999,54.1999,54.1701,54.1701,6100.0
2012-08-24 12:20:00,72.69,72.7,72.66,72.67,9400.0,54.1776,54.185,54.1552,54.1627,9400.0
2012-08-24 12:25:00,72.67,72.67,72.64,72.66,7900.0,54.1627,54.1627,54.1403,54.1552,7900.0
2012-08-24 12:30:00,72.66,72.67,72.63,72.66,8200.0,54.1552,54.1627,54.1329,54.1552,8200.0
2012-08-24 12:35:00,72.66,72.66,72.63,72.63,3100.0,54.1552,54.1552,54.1329,54.1329,3100.0
2012-08-24 12:40:00,72.63,72.67,72.63,72.66,5900.0,54.1329,54.1627,54.1329,54.1552,5900.0
2012-08-24 12:45:00,72.66,72.7,72.66,72.7,4700.0,54.1552,54.185,54.1552,54.185,4700.0
2012-08-24 12:50:00,72.7,72.71,72.64,72.64,5500.0,54.185,54.1925,54.1403,54.1403,5500.0
2012-08-24 12:55:00,72.66,72.71,72.62,72.71,23500.0,54.1552,54.1925,54.1254,54.1925,23500.0
2012-08-24 13:00:00,72.69,72.73,72.68,72.69,20700.0,54.1776,54.2074,54.1701,54.1776,20700.0
2012-08-24 13:05:00,72.69,72.69,72.64,72.65,4700.0,54.1776,54.1776,54.1403,54.1478,4700.0
2012-08-24 13:10:00,72.65,72.65,72.63,72.63,3300.0,54.1478,54.1478,54.1329,54.1329,3300.0
2012-08-24 13:15:00,72.65,72.65,72.61,72.62,4300.0,54.1478,54.1478,54.118,54.1254,4300.0
2012-08-24 13:20:00,72.62,72.63,72.61,72.61,4900.0,54.1254,54.1329,54.118,54.118,4900.0
2012-08-24 13:25:00,72.61,72.61,72.57,72.59,6300.0,54.118,54.118,54.0881,54.103,6300.0
2012-08-24 13:30:00,72.59,72.61,72.58,72.6,5700.0,54.103,54.118,54.0956,54.1105,5700.0
2012-08-24 13:35:00,72.6,72.61,72.56,72.61,9200.0,54.1105,54.118,54.0807,54.118,9200.0
2012-08-24 13:40:00,72.61,72.63,72.58,72.61,6300.0,54.118,54.1329,54.0956,54.118,6300.0
2012-08-24 13:45:00,72.61,72.69,72.61,72.68,6400.0,54.118,54.1776,54.118,54.1701,6400.0
2012-08-24 13:50:00,72.66,72.67,72.65,72.65,6300.0,54.1552,54.1627,54.1478,54.1478,6300.0
2012-08-24 13:55:00,72.64,72.68,72.61,72.68,8800.0,54.1403,54.1701,54.118,54.1701,8800.0
2012-08-24 14:00:00,72.68,72.72,72.68,72.71,5500.0,54.1701,54.1999,54.1701,54.1925,5500.0
2012-08-24 14:05:00,72.7,72.7,72.54,72.55,39100.0,54.185,54.185,54.0658,54.0732,39100.0
2012-08-24 14:10:00,72.56,72.61,72.56,72.61,9000.0,54.0807,54.118,54.0807,54.118,9000.0
2012-08-24 14:15:00,72.6,72.62,72.59,72.59,7400.0,54.1105,54.1254,54.103,54.103,7400.0
2012-08-24 14:20:00,72.59,72.61,72.57,72.58,8300.0,54.103,54.118,54.0881,54.0956,8300.0
2012-08-24 14:25:00,72.57,72.57,72.55,72.57,6400.0,54.0881,54.0881,54.0732,54.0881,6400.0
2012-08-24 14:30:00,72.57,72.61,72.56,72.6,6700.0,54.0881,54.118,54.0807,54.1105,6700.0
2012-08-24 14:35:00,72.6,72.61,72.54,72.61,7300.0,54.1105,54.118,54.0658,54.118,7300.0
2012-08-24 14:40:00,72.61,72.64,72.61,72.62,8600.0,54.118,54.1403,54.118,54.1254,8600.0
2012-08-24 14:45:00,72.62,72.62,72.58,72.59,20400.0,54.1254,54.1254,54.0956,54.103,20400.0
2012-08-24 14:50:00,72.58,72.63,72.56,72.63,9400.0,54.0956,54.1329,54.0807,54.1329,9400.0
2012-08-24 14:55:00,72.64,72.65,72.62,72.63,3600.0,54.1403,54.1478,54.1254,54.1329,3600.0
2012-08-24 15:00:00,72.64,72.67,72.62,72.62,11900.0,54.1403,54.1627,54.1254,54.1254,11900.0
2012-08-24 15:05:00,72.62,72.63,72.57,72.59,9100.0,54.1254,54.1329,54.0881,54.103,9100.0
2012-08-24 15:10:00,72.58,72.6,72.56,72.57,14600.0,54.0956,54.1105,54.0807,54.0881,14600.0
2012-08-24 15:15:00,72.57,72.59,72.56,72.56,13400.0,54.0881,54.103,54.0807,54.0807,13400.0
2012-08-24 15:20:00,72.56,72.58,72.54,72.57,18300.0,54.0807,54.0956,54.0658,54.0881,18300.0
2012-08-24 15:25:00,72.57,72.57,72.55,72.55,10600.0,54.0881,54.0881,54.0732,54.0732,10600.0
2012-08-24 15:30:00,72.55,72.59,72.53,72.54,19600.0,54.0732,54.103,54.0583,54.0658,19600.0
2012-08-24 15:35:00,72.54,72.61,72.53,72.6,19200.0,54.0658,54.118,54.0583,54.1105,19200.0
2012-08-24 15:40:00,72.61,72.65,72.59,72.63,15300.0,54.118,54.1478,54.103,54.1329,15300.0
2012-08-24 15:45:00,72.63,72.7,72.63,72.68,28800.0,54.1329,54.185,54.1329,54.1701,28800.0
2012-08-24 15:50:00,72.69,72.69,72.61,72.63,15800.0,54.1776,54.1776,54.118,54.1329,15800.0
2012-08-24 15:55:00,72.63,72.63,72.57,72.62,31200.0,54.1329,54.1329,54.0881,54.1254,31200.0
2012-08-27 09:30:00,72.7,72.87,72.67,72.85,15200.0,54.185,54.3117,54.1627,54.2968,15200.0
2012-08-27 09:35:00,72.88,72.88,72.77,72.78,6000.0,54.3192,54.3192,54.2372,54.2447,6000.0
2012-08-27 09:40:00,72.81,72.9,72.81,72.86,6300.0,54.267,54.3341,54.267,54.3043,6300.0
2012-08-27 09:45:00,72.86,72.88,72.83,72.83,7800.0,54.3043,54.3192,54.2819,54.2819,7800.0
2012-08-27 09:50:00,72.83,72.88,72.78,72.81,8400.0,54.2819,54.3192,54.2447,54.267,8400.0
2012-08-27 09:55:00,72.85,72.9,72.85,72.87,4000.0,54.2968,54.3341,54.2968,54.3117,4000.0
2012-08-27 10:00:00,72.87,72.89,72.86,72.89,4500.0,54.3117,54.3266,54.3043,54.3266,4500.0
2012-08-27 10:05:00,72.89,72.97,72.89,72.92,11500.0,54.3266,54.3863,54.3266,54.349,11500.0
2012-08-27 10:10:00,72.91,72.91,72.77,72.77,8900.0,54.3415,54.3415,54.2372,54.2372,8900.0
2012-08-27 10:15:00,72.78,72.83,72.75,72.79,16100.0,54.2447,54.2819,54.2223,54.2521,16100.0
2012-08-27 10:20:00,72.78,72.79,72.76,72.79,4100.0,54.2447,54.2521,54.2297,54.2521,4100.0
2012-08-27 10:25:00,72.78,72.78,72.69,72.75,4900.0,54.2447,54.2447,54.1776,54.2223,4900.0
2012-08-27 10:30:00,72.73,72.81,72.73,72.81,4900.0,54.2074,54.267,54.2074,54.267,4900.0
2012-08-27 10:35:00,72.82,72.82,72.75,72.75,3100.0,54.2745,54.2745,54.2223,54.2223,3100.0
2012-08-27 10:40:00,72.75,72.76,72.71,72.73,2600.0,54.2223,54.2297,54.1925,54.2074,2600.0
2012-08-27 10:45:00,72.76,72.76,72.73,72.76,4100.0,54.2297,54.2297,54.2074,54.2297,4100.0
2012-08-27 10:50:00,72.73,72.87,72.73,72.83,8700.0,54.2074,54.3117,54.2074,54.2819,8700.0
2012-08-27 10:55:00,72.83,72.9,72.81,72.85,7100.0,54.2819,54.3341,54.267,54.2968,7100.0
2012-08-27 11:00:00,72.84,72.89,72.81,72.89,2800.0,54.2894,54.3266,54.267,54.3266,2800.0
2012-08-27 11:05:00,72.9,72.94,72.83,72.87,5900.0,54.3341,54.3639,54.2819,54.3117,5900.0
2012-08-27 11:10:00,72.9,72.93,72.86,72.9,4900.0,54.3341,54.3565,54.3043,54.3341,4900.0
2012-08-27 11:15:00,72.89,73.0,72.89,72.96,13900.0,54.3266,54.4086,54.3266,54.3788,13900.0
2012-08-27 11:20:00,72.96,73.0,72.96,72.98,3300.0,54.3788,54.4086,54.3788,54.3937,3300.0
2012-08-27 11:25:00,72.96,73.0,72.96,72.99,4100.0,54.3788,54.4086,54.3788,54.4012,4100.0
2012-08-27 11:30:00,73.0,73.0,72.98,72.99,3600.0,54.4086,54.4086,54.3937,54.4012,3600.0
2012-08-27 11:35:00,72.99,73.0,72.97,72.98,4200.0,54.4012,54.4086,54.3863,54.3937,4200.0
2012-08-27 11:40:00,72.97,72.99,72.96,72.97,1700.0,54.3863,54.4012,54.3788,54.3863,1700.0
2012-08-27 11:45:00,72.97,72.97,72.95,72.97,1700.0,54.3863,54.3863,54.3714,54.3863,1700.0
2012-08-27 11:50:00,72.99,72.99,72.93,72.98,6600.0,54.4012,54.4012,54.3565,54.3937,6600.0
2012-08-27 11:55:00,72.95,72.97,72.95,72.95,2300.0,54.3714,54.3863,54.3714,54.3714,2300.0
2012-08-27 12:00:00,72.95,72.97,72.94,72.96,4000.0,54.3714,54.3863,54.3639,54.3788,4000.0
2012-08-27 12:05:00,72.95,72.97,72.94,72.95,2500.0,54.3714,54.3863,54.3639,54.3714,2500.0
2012-08-27 12:10:00,72.95,72.95,72.9,72.94,7500.0,54.3714,54.3714,54.3341,54.3639,7500.0
2012-08-27 12:15:00,72.93,72.95,72.91,72.91,2500.0,54.3565,54.3714,54.3415,54.3415,2500.0
2012-08-27 12:20:00,72.91,72.96,72.9,72.92,6500.0,54.3415,54.3788,54.3341,54.349,6500.0
2012-08-27 12:25:00,72.93,72.96,72.91,72.95,2000.0,54.3565,54.3788,54.3415,54.3714,2000.0
2012-08-27 12:30:00,72.94,72.99,72.92,72.95,13500.0,54.3639,54.4012,54.349,54.3714,13500.0
2012-08-27 12:35:00,72.95,72.97,72.9,72.91,9100.0,54.3714,54.3863,54.3341,54.3415,9100.0
2012-08-27 12:40:00,72.91,72.94,72.89,72.93,2500.0,54.3415,54.3639,54.3266,54.3565,2500.0
2012-08-27 12:45:00,72.94,72.95,72.89,72.95,8800.0,54.3639,54.3714,54.3266,54.3714,8800.0
2012-08-27 12:50:00,72.95,72.95,72.91,72.93,3000.0,54.3714,54.3714,54.3415,54.3565,3000.0
2012-08-27 12:55:00,72.92,72.94,72.92,72.94,3500.0,54.349,54.3639,54.349,54.3639,3500.0
2012-08-27 13:00:00,72.94,72.95,72.94,72.94,2100.0,54.3639,54.3714,54.3639,54.3639,2100.0
2012-08-27 13:05:00,72.95,72.95,72.91,72.91,3700.0,54.3714,54.3714,54.3415,54.3415,3700.0
2012-08-27 13:10:00,72.92,72.95,72.9,72.92,10600.0,54.349,54.3714,54.3341,54.349,10600.0
2012-08-27 13:15:00,72.93,72.98,72.91,72.98,5300.0,54.3565,54.3937,54.3415,54.3937,5300.0
2012-08-27 13:20:00,72.97,72.99,72.97,72.99,1400.0,54.3863,54.4012,54.3863,54.4012,1400.0
2012-08-27 13:25:00,72.99,73.0,72.96,72.97,7100.0,54.4012,54.4086,54.3788,54.3863,7100.0
2012-08-27 13:30:00,72.99,72.99,72.98,72.98,1700.0,54.4012,54.4012,54.3937,54.3937,1700.0
2012-08-27 13:35:00,72.99,72.99,72.97,72.98,2700.0,54.4012,54.4012,54.3863,54.3937,2700.0
2012-08-27 13:40:00,72.98,72.99,72.9,72.92,22400.0,54.3937,54.4012,54.3341,54.349,22400.0
2012-08-27 13:45:00,72.9,72.91,72.88,72.9,5700.0,54.3341,54.3415,54.3192,54.3341,5700.0
2012-08-27 13:50:00,72.9,72.91,72.88,72.89,7000.0,54.3341,54.3415,54.3192,54.3266,7000.0
2012-08-27 13:55:00,72.9,72.9,72.87,72.9,3400.0,54.3341,54.3341,54.3117,54.3341,3400.0
2012-08-27 14:00:00,72.9,72.92,72.88,72.88,11300.0,54.3341,54.349,54.3192,54.3192,11300.0
2012-08-27 14:05:00,72.89,72.91,72.86,72.91,5400.0,54.3266,54.3415,54.3043,54.3415,5400.0
2012-08-27 14:10:00,72.9,72.9,72.88,72.88,2000.0,54.3341,54.3341,54.3192,54.3192,2000.0
2012-08-27 14:15:00,72.89,72.9,72.87,72.89,4700.0,54.3266,54.3341,54.3117,54.3266,4700.0
2012-08-27 14:20:00,72.9,72.9,72.87,72.89,2100.0,54.3341,54.3341,54.3117,54.3266,2100.0
2012-08-27 14:25:00,72.89,72.89,72.88,72.89,1900.0,54.3266,54.3266,54.3192,54.3266,1900.0
2012-08-27 14:30:00,72.9,72.91,72.86,72.86,7200.0,54.3341,54.3415,54.3043,54.3043,7200.0
2012-08-27 14:35:00,72.86,72.88,72.8,72.83,14600.0,54.3043,54.3192,54.2596,54.2819,14600.0
2012-08-27 14:40:00,72.83,72.84,72.81,72.82,7700.0,54.2819,54.2894,54.267,54.2745,7700.0
2012-08-27 14:45:00,72.82,72.85,72.8,72.84,11900.0,54.2745,54.2968,54.2596,54.2894,11900.0
2012-08-27 14:50:00,72.83,72.92,72.83,72.91,12200.0,54.2819,54.349,54.2819,54.3415,12200.0
2012-08-27 14:55:00,72.91,72.92,72.85,72.85,11500.0,54.3415,54.349,54.2968,54.2968,11500.0
2012-08-27 15:00:00,72.86,72.87,72.83,72.87,8600.0,54.3043,54.3117,54.2819,54.3117,8600.0
2012-08-27 15:05:00,72.87,72.91,72.86,72.88,13300.0,54.3117,54.3415,54.3043,54.3192,13300.0
2012-08-27 15:10:00,72.87,72.87,72.83,72.84,6700.0,54.3117,54.3117,54.2819,54.2894,6700.0
2012-08-27 15:15:00,72.84,72.85,72.83,72.84,6100.0,54.2894,54.2968,54.2819,54.2894,6100.0
2012-08-27 15:20:00,72.83,72.87,72.81,72.87,11200.0,54.2819,54.3117,54.267,54.3117,11200.0
2012-08-27 15:25:00,72.87,72.87,72.84,72.85,10900.0,54.3117,54.3117,54.2894,54.2968,10900.0
2012-08-27 15:30:00,72.86,72.88,72.86,72.88,9100.0,54.3043,54.3192,54.3043,54.3192,9100.0
2012-08-27 15:35:00,72.88,72.91,72.84,72.88,32000.0,54.3192,54.3415,54.2894,54.3192,32000.0
2012-08-27 15:40:00,72.89,72.89,72.84,72.85,15500.0,54.3266,54.3266,54.2894,54.2968,15500.0
2012-08-27 15:45:00,72.85,72.9,72.83,72.9,31000.0,54.2968,54.3341,54.2819,54.3341,31000.0
2012-08-27 15:50:00,72.89,72.9,72.85,72.85,38200.0,54.3266,54.3341,54.2968,54.2968,38200.0
2012-08-27 15:55:00,72.85,72.85,72.79,72.83,82000.0,54.2968,54.2968,54.2521,54.2819,82000.0
2012-08-28 09:30:00,72.81,73.0,72.81,72.99,10600.0,54.267,54.4086,54.267,54.4012,10600.0
2012-08-28 09:35:00,72.91,72.99,72.87,72.89,4500.0,54.3415,54.4012,54.3117,54.3266,4500.0
2012-08-28 09:40:00,72.9,72.95,72.82,72.85,6900.0,54.3341,54.3714,54.2745,54.2968,6900.0
2012-08-28 09:45:00,72.93,72.93,72.86,72.86,1200.0,54.3565,54.3565,54.3043,54.3043,1200.0
2012-08-28 09:50:00,72.86,72.86,72.78,72.85,5200.0,54.3043,54.3043,54.2447,54.2968,5200.0
2012-08-28 09:55:00,72.83,72.83,72.75,72.75,2200.0,54.2819,54.2819,54.2223,54.2223,2200.0
2012-08-28 10:00:00,72.75,72.78,72.71,72.74,2800.0,54.2223,54.2447,54.1925,54.2148,2800.0
2012-08-28 10:05:00,72.73,72.81,72.71,72.77,3700.0,54.2074,54.267,54.1925,54.2372,3700.0
2012-08-28 10:10:00,72.78,72.85,72.76,72.83,3600.0,54.2447,54.2968,54.2297,54.2819,3600.0
2012-08-28 10:15:00,72.81,72.87,72.8,72.84,10200.0,54.267,54.3117,54.2596,54.2894,10200.0
2012-08-28 10:20:00,72.86,72.97,72.86,72.94,5700.0,54.3043,54.3863,54.3043,54.3639,5700.0
2012-08-28 10:25:00,72.94,72.99,72.93,72.96,4600.0,54.3639,54.4012,54.3565,54.3788,4600.0
2012-08-28 10:30:00,72.98,72.98,72.93,72.97,4000.0,54.3937,54.3937,54.3565,54.3863,4000.0
2012-08-28 10:35:00,72.97,72.99,72.97,72.99,3600.0,54.3863,54.4012,54.3863,54.4012,3600.0
2012-08-28 10:40:00,72.98,73.0,72.97,72.99,4700.0,54.3937,54.4086,54.3863,54.4012,4700.0
2012-08-28 10:45:00,73.0,73.0,72.98,72.99,5600.0,54.4086,54.4086,54.3937,54.4012,5600.0
2012-08-28 10:50:00,72.98,73.0,72.97,72.98,6100.0,54.3937,54.4086,54.3863,54.3937,6100.0
2012-08-28 10:55:00,72.98,72.98,72.95,72.95,6000.0,54.3937,54.3937,54.3714,54.3714,6000.0
2012-08-28 11:00:00,72.96,72.99,72.94,72.95,4700.0,54.3788,54.4012,54.3639,54.3714,4700.0
2012-08-28 11:05:00,72.95,72.95,72.93,72.94,8200.0,54.3714,54.3714,54.3565,54.3639,8200.0
2012-08-28 11:10:00,72.93,72.95,72.9,72.92,8900.0,54.3565,54.3714,54.3341,54.349,8900.0
2012-08-28 11:15:00,72.92,72.98,72.9,72.98,6700.0,54.349,54.3937,54.3341,54.3937,6700.0
2012-08-28 11:20:00,72.97,72.98,72.93,72.93,2500.0,54.3863,54.3937,54.3565,54.3565,2500.0
2012-08-28 11:25:00,72.96,72.96,72.89,72.92,3300.0,54.3788,54.3788,54.3266,54.349,3300.0
2012-08-28 11:30:00,72.93,72.93,72.91,72.92,1700.0,54.3565,54.3565,54.3415,54.349,1700.0
2012-08-28 11:35:00,72.91,72.95,72.91,72.92,2100.0,54.3415,54.3714,54.3415,54.349,2100.0
2012-08-28 11:40:00,72.91,72.91,72.84,72.85,5000.0,54.3415,54.3415,54.2894,54.2968,5000.0
2012-08-28 11:45:00,72.86,72.9,72.86,72.9,2100.0,54.3043,54.3341,54.3043,54.3341,2100.0
2012-08-28 11:50:00,72.91,72.92,72.89,72.92,11400.0,54.3415,54.349,54.3266,54.349,11400.0
2012-08-28 11:55:00,72.92,73.0,72.91,72.98,5600.0,54.349,54.4086,54.3415,54.3937,5600.0
2012-08-28 12:00:00,72.98,72.99,72.97,72.98,1600.0,54.3937,54.4012,54.3863,54.3937,1600.0
2012-08-28 12:05:00,72.96,72.98,72.92,72.92,1800.0,54.3788,54.3937,54.349,54.349,1800.0
2012-08-28 12:10:00,72.95,72.95,72.9,72.9,1200.0,54.3714,54.3714,54.3341,54.3341,1200.0
2012-08-28 12:15:00,72.89,72.92,72.88,72.9,2500.0,54.3266,54.349,54.3192,54.3341,2500.0
2012-08-28 12:20:00,72.9,72.94,72.9,72.92,3900.0,54.3341,54.3639,54.3341,54.349,3900.0
2012-08-28 12:25:00,72.93,72.95,72.92,72.93,3800.0,54.3565,54.3714,54.349,54.3565,3800.0
2012-08-28 12:30:00,72.92,72.93,72.86,72.86,4000.0,54.349,54.3565,54.3043,54.3043,4000.0
2012-08-28 12:35:00,72.86,72.88,72.86,72.87,700.0,54.3043,54.3192,54.3043,54.3117,700.0
2012-08-28 12:40:00,72.89,72.91,72.87,72.88,11100.0,54.3266,54.3415,54.3117,54.3192,11100.0
2012-08-28 12:45:00,72.88,72.89,72.88,72.88,400.0,54.3192,54.3266,54.3192,54.3192,400.0
2012-08-28 12:50:00,72.86,72.91,72.85,72.85,4100.0,54.3043,54.3415,54.2968,54.2968,4100.0
2012-08-28 12:55:00,72.85,72.85,72.83,72.84,2600.0,54.2968,54.2968,54.2819,54.2894,2600.0
2012-08-28 13:00:00,72.85,72.86,72.82,72.82,4200.0,54.2968,54.3043,54.2745,54.2745,4200.0
2012-08-28 13:05:00,72.81,72.82,72.8,72.81,4200.0,54.267,54.2745,54.2596,54.267,4200.0
2012-08-28 13:10:00,72.82,72.82,72.79,72.8,14900.0,54.2745,54.2745,54.2521,54.2596,14900.0
2012-08-28 13:15:00,72.79,72.81,72.76,72.77,6400.0,54.2521,54.267,54.2297,54.2372,6400.0
2012-08-28 13:20:00,72.77,72.79,72.75,72.77,3000.0,54.2372,54.2521,54.2223,54.2372,3000.0
2012-08-28 13:25:00,72.76,72.77,72.74,72.74,4800.0,54.2297,54.2372,54.2148,54.2148,4800.0
2012-08-28 13:30:00,72.73,72.77,72.72,72.77,4200.0,54.2074,54.2372,54.1999,54.2372,4200.0
2012-08-28 13:35:00,72.77,72.77,72.74,72.75,3000.0,54.2372,54.2372,54.2148,54.2223,3000.0
2012-08-28 13:40:00,72.75,72.77,72.73,72.74,3500.0,54.2223,54.2372,54.2074,54.2148,3500.0
2012-08-28 13:45:00,72.74,72.78,72.74,72.78,2400.0,54.2148,54.2447,54.2148,54.2447,2400.0
2012-08-28 13:50:00,72.77,72.77,72.72,72.74,3700.0,54.2372,54.2372,54.1999,54.2148,3700.0
2012-08-28 13:55:00,72.72,72.74,72.72,72.74,2000.0,54.1999,54.2148,54.1999,54.2148,2000.0
2012-08-28 14:00:00,72.75,72.78,72.74,72.77,4700.0,54.2223,54.2447,54.2148,54.2372,4700.0
2012-08-28 14:05:00,72.78,72.8,72.77,72.78,2400.0,54.2447,54.2596,54.2372,54.2447,2400.0
2012-08-28 14:10:00,72.78,72.81,72.78,72.81,4500.0,54.2447,54.267,54.2447,54.267,4500.0
2012-08-28 14:15:00,72.8,72.8,72.75,72.75,2500.0,54.2596,54.2596,54.2223,54.2223,2500.0
2012-08-28 14:20:00,72.75,72.79,72.75,72.78,14200.0,54.2223,54.2521,54.2223,54.2447,14200.0
2012-08-28 14:25:00,72.78,72.8,72.76,72.8,2100.0,54.2447,54.2596,54.2297,54.2596,2100.0
2012-08-28 14:30:00,72.8,72.83,72.78,72.78,3600.0,54.2596,54.2819,54.2447,54.2447,3600.0
2012-08-28 14:35:00,72.78,72.79,72.75,72.76,2200.0,54.2447,54.2521,54.2223,54.2297,2200.0
2012-08-28 14:40:00,72.75,72.78,72.75,72.77,3900.0,54.2223,54.2447,54.2223,54.2372,3900.0
2012-08-28 14:45:00,72.77,72.79,72.75,72.79,5400.0,54.2372,54.2521,54.2223,54.2521,5400.0
2012-08-28 14:50:00,72.8,72.81,72.75,72.75,5000.0,54.2596,54.267,54.2223,54.2223,5000.0
2012-08-28 14:55:00,72.75,72.77,72.74,72.77,5600.0,54.2223,54.2372,54.2148,54.2372,5600.0
2012-08-28 15:00:00,72.77,72.81,72.76,72.78,15000.0,54.2372,54.267,54.2297,54.2447,15000.0
2012-08-28 15:05:00,72.78,72.79,72.77,72.78,7100.0,54.2447,54.2521,54.2372,54.2447,7100.0
2012-08-28 15:10:00,72.79,72.79,72.74,72.75,5300.0,54.2521,54.2521,54.2148,54.2223,5300.0
2012-08-28 15:15:00,72.74,72.81,72.72,72.72,9400.0,54.2148,54.267,54.1999,54.1999,9400.0
2012-08-28 15:20:00,72.72,72.72,72.66,72.69,6800.0,54.1999,54.1999,54.1552,54.1776,6800.0
2012-08-28 15:25:00,72.7,72.71,72.64,72.66,8100.0,54.185,54.1925,54.1403,54.1552,8100.0
2012-08-28 15:30:00,72.66,72.66,72.54,72.57,37700.0,54.1552,54.1552,54.0658,54.0881,37700.0
2012-08-28 15:35:00,72.56,72.56,72.52,72.54,11500.0,54.0807,54.0807,54.0509,54.0658,11500.0
2012-08-28 15:40:00,72.53,72.54,72.49,72.52,18700.0,54.0583,54.0658,54.0285,54.0509,18700.0
2012-08-28 15:45:00,72.52,72.6,72.48,72.57,20500.0,54.0509,54.1105,54.0211,54.0881,20500.0
2012-08-28 15:50:00,72.57,72.58,72.53,72.55,16400.0,54.0881,54.0956,54.0583,54.0732,16400.0
2012-08-28 15:55:00,72.57,72.57,72.48,72.48,36800.0,54.0881,54.0881,54.0211,54.0211,36800.0
2012-08-29 09:30:00,72.42,72.56,72.27,72.55,15400.0,53.9763,54.0807,53.8645,54.0732,15400.0
2012-08-29 09:35:00,72.54,72.64,72.54,72.56,4300.0,54.0658,54.1403,54.0658,54.0807,4300.0
2012-08-29 09:40:00,72.54,72.62,72.54,72.59,1700.0,54.0658,54.1254,54.0658,54.103,1700.0
2012-08-29 09:45:00,72.6,72.6,72.46,72.48,4900.0,54.1105,54.1105,54.0062,54.0211,4900.0
2012-08-29 09:50:00,72.5,72.57,72.49,72.49,3300.0,54.036,54.0881,54.0285,54.0285,3300.0
2012-08-29 09:55:00,72.49,72.5,72.41,72.41,3100.0,54.0285,54.036,53.9689,53.9689,3100.0
2012-08-29 10:00:00,72.42,72.42,72.36,72.42,6400.0,53.9763,53.9763,53.9316,53.9763,6400.0
2012-08-29 10:05:00,72.43,72.47,72.41,72.47,3200.0,53.9838,54.0136,53.9689,54.0136,3200.0
2012-08-29 10:10:00,72.47,72.48,72.4,72.48,8200.0,54.0136,54.0211,53.9614,54.0211,8200.0
2012-08-29 10:15:00,72.49,72.53,72.48,72.51,3200.0,54.0285,54.0583,54.0211,54.0434,3200.0
2012-08-29 10:20:00,72.51,72.52,72.49,72.51,4600.0,54.0434,54.0509,54.0285,54.0434,4600.0
2012-08-29 10:25:00,72.51,72.52,72.45,72.45,3600.0,54.0434,54.0509,53.9987,53.9987,3600.0
2012-08-29 10:30:00,72.44,72.45,72.41,72.42,2700.0,53.9912,53.9987,53.9689,53.9763,2700.0
2012-08-29 10:35:00,72.42,72.43,72.39,72.39,4200.0,53.9763,53.9838,53.954,53.954,4200.0
2012-08-29 10:40:00,72.39,72.47,72.37,72.47,3300.0,53.954,54.0136,53.9391,54.0136,3300.0
2012-08-29 10:45:00,72.48,72.5,72.48,72.48,3000.0,54.0211,54.036,54.0211,54.0211,3000.0
2012-08-29 10:50:00,72.46,72.46,72.29,72.3,6800.0,54.0062,54.0062,53.8794,53.8869,6800.0
2012-08-29 10:55:00,72.26,72.33,72.23,72.32,7200.0,53.8571,53.9093,53.8347,53.9018,7200.0
2012-08-29 11:00:00,72.34,72.34,72.3,72.32,1700.0,53.9167,53.9167,53.8869,53.9018,1700.0
2012-08-29 11:05:00,72.3,72.32,72.27,72.29,3900.0,53.8869,53.9018,53.8645,53.8794,3900.0
2012-08-29 11:10:00,72.29,72.32,72.29,72.29,4400.0,53.8794,53.9018,53.8794,53.8794,4400.0
2012-08-29 11:15:00,72.29,72.32,72.26,72.31,6000.0,53.8794,53.9018,53.8571,53.8944,6000.0
2012-08-29 11:20:00,72.29,72.29,72.23,72.25,5200.0,53.8794,53.8794,53.8347,53.8496,5200.0
2012-08-29 11:25:00,72.25,72.25,72.22,72.25,3500.0,53.8496,53.8496,53.8273,53.8496,3500.0
2012-08-29 11:30:00,72.26,72.3,72.25,72.25,5200.0,53.8571,53.8869,53.8496,53.8496,5200.0
2012-08-29 11:35:00,72.25,72.32,72.25,72.28,6700.0,53.8496,53.9018,53.8496,53.872,6700.0
2012-08-29 11:40:00,72.29,72.37,72.29,72.37,2800.0,53.8794,53.9391,53.8794,53.9391,2800.0
2012-08-29 11:45:00,72.39,72.43,72.39,72.42,3100.0,53.954,53.9838,53.954,53.9763,3100.0
2012-08-29 11:50:00,72.42,72.47,72.4,72.47,13100.0,53.9763,54.0136,53.9614,54.0136,13100.0
2012-08-29 11:55:00,72.47,72.51,72.46,72.51,2000.0,54.0136,54.0434,54.0062,54.0434,2000.0
2012-08-29 12:00:00,72.51,72.51,72.48,72.49,2500.0,54.0434,54.0434,54.0211,54.0285,2500.0
2012-08-29 12:05:00,72.49,72.49,72.45,72.46,1900.0,54.0285,54.0285,53.9987,54.0062,1900.0
2012-08-29 12:10:00,72.46,72.54,72.44,72.51,23300.0,54.0062,54.0658,53.9912,54.0434,23300.0
2012-08-29 12:15:00,72.5,72.5,72.43,72.47,3100.0,54.036,54.036,53.9838,54.0136,3100.0
2012-08-29 12:20:00,72.47,72.47,72.42,72.43,3100.0,54.0136,54.0136,53.9763,53.9838,3100.0
2012-08-29 12:25:00,72.42,72.42,72.41,72.41,1800.0,53.9763,53.9763,53.9689,53.9689,1800.0
2012-08-29 12:30:00,72.43,72.44,72.37,72.39,3700.0,53.9838,53.9912,53.9391,53.954,3700.0
2012-08-29 12:35:00,72.42,72.42,72.39,72.41,2700.0,53.9763,53.9763,53.954,53.9689,2700.0
2012-08-29 12:40:00,72.41,72.42,72.4,72.41,2200.0,53.9689,53.9763,53.9614,53.9689,2200.0
2012-08-29 12:45:00,72.4,72.43,72.39,72.42,3800.0,53.9614,53.9838,53.954,53.9763,3800.0
2012-08-29 12:50:00,72.42,72.49,72.39,72.39,13000.0,53.9763,54.0285,53.954,53.954,13000.0
2012-08-29 12:55:00,72.39,72.39,72.38,72.39,2500.0,53.954,53.954,53.9465,53.954,2500.0
2012-08-29 13:00:00,72.38,72.43,72.38,72.43,1800.0,53.9465,53.9838,53.9465,53.9838,1800.0
2012-08-29 13:05:00,72.44,72.45,72.43,72.44,2100.0,53.9912,53.9987,53.9838,53.9912,2100.0
2012-08-29 13:10:00,72.43,72.49,72.43,72.44,4300.0,53.9838,54.0285,53.9838,53.9912,4300.0
2012-08-29 13:15:00,72.45,72.5,72.44,72.47,3900.0,53.9987,54.036,53.9912,54.0136,3900.0
2012-08-29 13:20:00,72.47,72.52,72.46,72.52,4900.0,54.0136,54.0509,54.0062,54.0509,4900.0
2012-08-29 13:25:00,72.5,72.51,72.48,72.49,1500.0,54.036,54.0434,54.0211,54.0285,1500.0
2012-08-29 13:30:00,72.49,72.49,72.45,72.46,3500.0,54.0285,54.0285,53.9987,54.0062,3500.0
2012-08-29 13:35:00,72.47,72.47,72.44,72.47,2700.0,54.0136,54.0136,53.9912,54.0136,2700.0
2012-08-29 13:40:00,72.47,72.53,72.47,72.53,5000.0,54.0136,54.0583,54.0136,54.0583,5000.0
2012-08-29 13:45:00,72.52,72.53,72.51,72.52,2900.0,54.0509,54.0583,54.0434,54.0509,2900.0
2012-08-29 13:50:00,72.51,72.52,72.48,72.49,2600.0,54.0434,54.0509,54.0211,54.0285,2600.0
2012-08-29 13:55:00,72.49,72.52,72.45,72.51,3900.0,54.0285,54.0509,53.9987,54.0434,3900.0
2012-08-29 14:00:00,72.5,72.51,72.48,72.48,2600.0,54.036,54.0434,54.0211,54.0211,2600.0
2012-08-29 14:05:00,72.49,72.49,72.46,72.47,1700.0,54.0285,54.0285,54.0062,54.0136,1700.0
2012-08-29 14:10:00,72.46,72.49,72.46,72.47,2800.0,54.0062,54.0285,54.0062,54.0136,2800.0
2012-08-29 14:15:00,72.47,72.49,72.44,72.47,13000.0,54.0136,54.0285,53.9912,54.0136,13000.0
2012-08-29 14:20:00,72.47,72.49,72.47,72.48,2300.0,54.0136,54.0285,54.0136,54.0211,2300.0
2012-08-29 14:25:00,72.48,72.49,72.47,72.47,900.0,54.0211,54.0285,54.0136,54.0136,900.0
2012-08-29 14:30:00,72.48,72.48,72.45,72.45,3300.0,54.0211,54.0211,53.9987,53.9987,3300.0
2012-08-29 14:35:00,72.46,72.48,72.46,72.47,2600.0,54.0062,54.0211,54.0062,54.0136,2600.0
2012-08-29 14:40:00,72.47,72.48,72.42,72.44,3500.0,54.0136,54.0211,53.9763,53.9912,3500.0
2012-08-29 14:45:00,72.44,72.44,72.37,72.37,3600.0,53.9912,53.9912,53.9391,53.9391,3600.0
2012-08-29 14:50:00,72.37,72.39,72.35,72.35,4300.0,53.9391,53.954,53.9242,53.9242,4300.0
2012-08-29 14:55:00,72.35,72.36,72.34,72.36,1900.0,53.9242,53.9316,53.9167,53.9316,1900.0
2012-08-29 15:00:00,72.35,72.36,72.34,72.34,4300.0,53.9242,53.9316,53.9167,53.9167,4300.0
2012-08-29 15:05:00,72.34,72.37,72.34,72.36,2500.0,53.9167,53.9391,53.9167,53.9316,2500.0
2012-08-29 15:10:00,72.37,72.37,72.35,72.36,5200.0,53.9391,53.9391,53.9242,53.9316,5200.0
2012-08-29 15:15:00,72.37,72.39,72.35,72.36,5900.0,53.9391,53.954,53.9242,53.9316,5900.0
2012-08-29 15:20:00,72.36,72.37,72.35,72.35,4900.0,53.9316,53.9391,53.9242,53.9242,4900.0
2012-08-29 15:25:00,72.36,72.36,72.33,72.34,5900.0,53.9316,53.9316,53.9093,53.9167,5900.0
2012-08-29 15:30:00,72.34,72.37,72.34,72.35,7500.0,53.9167,53.9391,53.9167,53.9242,7500.0
2012-08-29 15:35:00,72.35,72.35,72.29,72.31,59100.0,53.9242,53.9242,53.8794,53.8944,59100.0
2012-08-29 15:40:00,72.31,72.34,72.31,72.34,8900.0,53.8944,53.9167,53.8944,53.9167,8900.0
2012-08-29 15:45:00,72.33,72.33,72.26,72.26,14400.0,53.9093,53.9093,53.8571,53.8571,14400.0
2012-08-29 15:50:00,72.27,72.32,72.26,72.27,9600.0,53.8645,53.9018,53.8571,53.8645,9600.0
2012-08-29 15:55:00,72.27,72.29,72.26,72.29,24700.0,53.8645,53.8794,53.8571,53.8794,24700.0
2012-08-30 09:30:00,72.06,72.21,72.01,72.07,15800.0,53.708,53.8198,53.6708,53.7155,15800.0
2012-08-30 09:35:00,72.05,72.14,72.04,72.14,2500.0,53.7006,53.7676,53.6931,53.7676,2500.0
2012-08-30 09:40:00,72.14,72.14,72.03,72.03,3300.0,53.7676,53.7676,53.6857,53.6857,3300.0
2012-08-30 09:45:00,72.02,72.04,71.83,71.84,8600.0,53.6782,53.6931,53.5366,53.5441,8600.0
2012-08-30 09:50:00,71.84,71.96,71.84,71.92,7200.0,53.5441,53.6335,53.5441,53.6037,7200.0
2012-08-30 09:55:00,71.91,71.94,71.79,71.83,5800.0,53.5962,53.6186,53.5068,53.5366,5800.0
2012-08-30 10:00:00,71.83,71.88,71.82,71.86,5100.0,53.5366,53.5739,53.5291,53.559,5100.0
2012-08-30 10:05:00,71.86,71.95,71.86,71.9,5500.0,53.559,53.626,53.559,53.5888,5500.0
2012-08-30 10:10:00,71.89,71.97,71.89,71.97,4800.0,53.5813,53.6409,53.5813,53.6409,4800.0
2012-08-30 10:15:00,71.97,72.04,71.95,72.03,5700.0,53.6409,53.6931,53.626,53.6857,5700.0
2012-08-30 10:20:00,72.02,72.02,71.81,71.84,6600.0,53.6782,53.6782,53.5217,53.5441,6600.0
2012-08-30 10:25:00,71.84,71.84,71.75,71.78,15700.0,53.5441,53.5441,53.477,53.4993,15700.0
2012-08-30 10:30:00,71.77,71.8,71.75,71.8,12900.0,53.4919,53.5142,53.477,53.5142,12900.0
2012-08-30 10:35:00,71.79,71.83,71.71,71.71,12500.0,53.5068,53.5366,53.4472,53.4472,12500.0
2012-08-30 10:40:00,71.71,71.72,71.65,71.65,2100.0,53.4472,53.4546,53.4024,53.4024,2100.0
2012-08-30 10:45:00,71.64,71.68,71.63,71.65,5500.0,53.395,53.4248,53.3875,53.4024,5500.0
2012-08-30 10:50:00,71.65,71.66,71.63,71.63,3600.0,53.4024,53.4099,53.3875,53.3875,3600.0
2012-08-30 10:55:00,71.63,71.7,71.63,71.69,5900.0,53.3875,53.4397,53.3875,53.4323,5900.0
2012-08-30 11:00:00,71.69,71.69,71.65,71.65,3200.0,53.4323,53.4323,53.4024,53.4024,3200.0
2012-08-30 11:05:00,71.65,71.71,71.63,71.71,2500.0,53.4024,53.4472,53.3875,53.4472,2500.0
2012-08-30 11:10:00,71.72,71.72,71.62,71.62,10900.0,53.4546,53.4546,53.3801,53.3801,10900.0
2012-08-30 11:15:00,71.62,71.68,71.62,71.68,3900.0,53.3801,53.4248,53.3801,53.4248,3900.0
2012-08-30 11:20:00,71.68,71.68,71.63,71.63,5400.0,53.4248,53.4248,53.3875,53.3875,5400.0
2012-08-30 11:25:00,71.64,71.67,71.64,71.66,3700.0,53.395,53.4173,53.395,53.4099,3700.0
2012-08-30 11:30:00,71.7,71.7,71.63,71.63,4300.0,53.4397,53.4397,53.3875,53.3875,4300.0
2012-08-30 11:35:00,71.62,71.66,71.62,71.64,3700.0,53.3801,53.4099,53.3801,53.395,3700.0
2012-08-30 11:40:00,71.65,71.65,71.59,71.6,5500.0,53.4024,53.4024,53.3577,53.3652,5500.0
2012-08-30 11:45:00,71.6,71.62,71.6,71.62,3100.0,53.3652,53.3801,53.3652,53.3801,3100.0
2012-08-30 11:50:00,71.61,71.63,71.61,71.63,2100.0,53.3726,53.3875,53.3726,53.3875,2100.0
2012-08-30 11:55:00,71.63,71.63,71.58,71.58,4700.0,53.3875,53.3875,53.3503,53.3503,4700.0
2012-08-30 12:00:00,71.59,71.61,71.58,71.59,5100.0,53.3577,53.3726,53.3503,53.3577,5100.0
2012-08-30 12:05:00,71.58,71.58,71.56,71.56,3000.0,53.3503,53.3503,53.3354,53.3354,3000.0
2012-08-30 12:10:00,71.56,71.57,71.55,71.55,3800.0,53.3354,53.3428,53.3279,53.3279,3800.0
2012-08-30 12:15:00,71.56,71.56,71.55,71.55,2100.0,53.3354,53.3354,53.3279,53.3279,2100.0
2012-08-30 12:20:00,71.56,71.56,71.55,71.56,5300.0,53.3354,53.3354,53.3279,53.3354,5300.0
2012-08-30 12:25:00,71.56,71.56,71.55,71.55,2200.0,53.3354,53.3354,53.3279,53.3279,2200.0
2012-08-30 12:30:00,71.56,71.62,71.55,71.62,4300.0,53.3354,53.3801,53.3279,53.3801,4300.0
2012-08-30 12:35:00,71.64,71.64,71.61,71.62,4700.0,53.395,53.395,53.3726,53.3801,4700.0
2012-08-30 12:40:00,71.63,71.66,71.62,71.65,6700.0,53.3875,53.4099,53.3801,53.4024,6700.0
2012-08-30 12:45:00,71.65,71.67,71.64,71.67,3600.0,53.4024,53.4173,53.395,53.4173,3600.0
2012-08-30 12:50:00,71.68,71.69,71.67,71.69,2900.0,53.4248,53.4323,53.4173,53.4323,2900.0
2012-08-30 12:55:00,71.69,71.73,71.69,71.72,2400.0,53.4323,53.4621,53.4323,53.4546,2400.0
2012-08-30 13:00:00,71.72,71.72,71.7,71.71,2700.0,53.4546,53.4546,53.4397,53.4472,2700.0
2012-08-30 13:05:00,71.72,71.74,71.72,71.74,2800.0,53.4546,53.4695,53.4546,53.4695,2800.0
2012-08-30 13:10:00,71.73,71.75,71.67,71.7,11300.0,53.4621,53.477,53.4173,53.4397,11300.0
2012-08-30 13:15:00,71.7,71.71,71.68,71.7,7500.0,53.4397,53.4472,53.4248,53.4397,7500.0
2012-08-30 13:20:00,71.7,71.72,71.7,71.71,7900.0,53.4397,53.4546,53.4397,53.4472,7900.0
2012-08-30 13:25:00,71.7,71.72,71.65,71.67,14400.0,53.4397,53.4546,53.4024,53.4173,14400.0
2012-08-30 13:30:00,71.69,71.71,71.66,71.66,11700.0,53.4323,53.4472,53.4099,53.4099,11700.0
2012-08-30 13:35:00,71.66,71.68,71.66,71.66,8800.0,53.4099,53.4248,53.4099,53.4099,8800.0
2012-08-30 13:40:00,71.66,71.68,71.66,71.66,2100.0,53.4099,53.4248,53.4099,53.4099,2100.0
2012-08-30 13:45:00,71.66,71.68,71.65,71.68,5300.0,53.4099,53.4248,53.4024,53.4248,5300.0
2012-08-30 13:50:00,71.68,71.68,71.66,71.66,2300.0,53.4248,53.4248,53.4099,53.4099,2300.0
2012-08-30 13:55:00,71.66,71.69,71.65,71.66,6100.0,53.4099,53.4323,53.4024,53.4099,6100.0
2012-08-30 14:00:00,71.67,71.68,71.64,71.65,4800.0,53.4173,53.4248,53.395,53.4024,4800.0
2012-08-30 14:05:00,71.67,71.69,71.67,71.68,4900.0,53.4173,53.4323,53.4173,53.4248,4900.0
2012-08-30 14:10:00,71.68,71.7,71.66,71.68,7200.0,53.4248,53.4397,53.4099,53.4248,7200.0
2012-08-30 14:15:00,71.68,71.69,71.64,71.66,11100.0,53.4248,53.4323,53.395,53.4099,11100.0
2012-08-30 14:20:00,71.66,71.68,71.65,71.68,5500.0,53.4099,53.4248,53.4024,53.4248,5500.0
2012-08-30 14:25:00,71.69,71.69,71.65,71.66,9000.0,53.4323,53.4323,53.4024,53.4099,9000.0
2012-08-30 14:30:00,71.66,71.68,71.63,71.65,11300.0,53.4099,53.4248,53.3875,53.4024,11300.0
2012-08-30 14:35:00,71.64,71.66,71.64,71.65,6800.0,53.395,53.4099,53.395,53.4024,6800.0
2012-08-30 14:40:00,71.64,71.69,71.64,71.69,4100.0,53.395,53.4323,53.395,53.4323,4100.0
2012-08-30 14:45:00,71.68,71.69,71.67,71.67,4700.0,53.4248,53.4323,53.4173,53.4173,4700.0
2012-08-30 14:50:00,71.67,71.68,71.66,71.66,4700.0,53.4173,53.4248,53.4099,53.4099,4700.0
2012-08-30 14:55:00,71.66,71.68,71.66,71.68,6700.0,53.4099,53.4248,53.4099,53.4248,6700.0
2012-08-30 15:00:00,71.68,71.71,71.67,71.68,15900.0,53.4248,53.4472,53.4173,53.4248,15900.0
2012-08-30 15:05:00,71.68,71.68,71.65,71.65,4100.0,53.4248,53.4248,53.4024,53.4024,4100.0
2012-08-30 15:10:00,71.65,71.66,71.64,71.66,8700.0,53.4024,53.4099,53.395,53.4099,8700.0
2012-08-30 15:15:00,71.67,71.7,71.66,71.67,13000.0,53.4173,53.4397,53.4099,53.4173,13000.0
2012-08-30 15:20:00,71.67,71.68,71.65,71.67,6900.0,53.4173,53.4248,53.4024,53.4173,6900.0
2012-08-30 15:25:00,71.68,71.76,71.67,71.74,12000.0,53.4248,53.4844,53.4173,53.4695,12000.0
2012-08-30 15:30:00,71.74,71.77,71.73,71.75,11900.0,53.4695,53.4919,53.4621,53.477,11900.0
2012-08-30 15:35:00,71.75,71.75,71.71,71.71,5600.0,53.477,53.477,53.4472,53.4472,5600.0
2012-08-30 15:40:00,71.71,71.78,71.71,71.77,12500.0,53.4472,53.4993,53.4472,53.4919,12500.0
2012-08-30 15:45:00,71.76,71.76,71.62,71.62,14300.0,53.4844,53.4844,53.3801,53.3801,14300.0
2012-08-30 15:50:00,71.63,71.64,71.6,71.61,18000.0,53.3875,53.395,53.3652,53.3726,18000.0
2012-08-30 15:55:00,71.62,71.63,71.49,71.57,84700.0,53.3801,53.3875,53.2832,53.3428,84700.0
2012-08-31 09:30:00,71.77,71.79,71.57,71.63,10600.0,53.4919,53.5068,53.3428,53.3875,10600.0
2012-08-31 09:35:00,71.65,71.94,71.65,71.94,2400.0,53.4024,53.6186,53.4024,53.6186,2400.0
2012-08-31 09:40:00,71.99,72.09,71.98,72.06,5000.0,53.6559,53.7304,53.6484,53.708,5000.0
2012-08-31 09:45:00,72.06,72.07,71.93,71.98,3000.0,53.708,53.7155,53.6111,53.6484,3000.0
2012-08-31 09:50:00,71.94,71.96,71.84,71.85,6500.0,53.6186,53.6335,53.5441,53.5515,6500.0
2012-08-31 09:55:00,71.87,71.95,71.82,71.89,3100.0,53.5664,53.626,53.5291,53.5813,3100.0
2012-08-31 10:00:00,71.95,71.95,71.7,71.72,11800.0,53.626,53.626,53.4397,53.4546,11800.0
2012-08-31 10:05:00,71.72,71.73,71.62,71.65,6500.0,53.4546,53.4621,53.3801,53.4024,6500.0
2012-08-31 10:10:00,71.65,71.77,71.63,71.73,7000.0,53.4024,53.4919,53.3875,53.4621,7000.0
2012-08-31 10:15:00,71.73,71.83,71.68,71.8,7300.0,53.4621,53.5366,53.4248,53.5142,7300.0
2012-08-31 10:20:00,71.8,71.92,71.76,71.79,11800.0,53.5142,53.6037,53.4844,53.5068,11800.0
2012-08-31 10:25:00,71.81,71.9,71.81,71.89,4900.0,53.5217,53.5888,53.5217,53.5813,4900.0
2012-08-31 10:30:00,71.89,71.89,71.84,71.85,7900.0,53.5813,53.5813,53.5441,53.5515,7900.0
2012-08-31 10:35:00,71.86,71.87,71.75,71.76,4100.0,53.559,53.5664,53.477,53.4844,4100.0
2012-08-31 10:40:00,71.77,71.8,71.75,71.79,3000.0,53.4919,53.5142,53.477,53.5068,3000.0
2012-08-31 10:45:00,71.79,71.82,71.75,71.77,3500.0,53.5068,53.5291,53.477,53.4919,3500.0
2012-08-31 10:50:00,71.77,71.8,71.69,71.75,3200.0,53.4919,53.5142,53.4323,53.477,3200.0
2012-08-31 10:55:00,71.78,71.88,71.76,71.8,10600.0,53.4993,53.5739,53.4844,53.5142,10600.0
2012-08-31 11:00:00,71.83,71.9,71.82,71.9,4400.0,53.5366,53.5888,53.5291,53.5888,4400.0
2012-08-31 11:05:00,71.86,71.86,71.79,71.83,5500.0,53.559,53.559,53.5068,53.5366,5500.0
2012-08-31 11:10:00,71.8,71.87,71.8,71.82,4900.0,53.5142,53.5664,53.5142,53.5291,4900.0
2012-08-31 11:15:00,71.8,71.82,71.79,71.8,2400.0,53.5142,53.5291,53.5068,53.5142,2400.0
2012-08-31 11:20:00,71.82,71.85,71.81,71.85,2800.0,53.5291,53.5515,53.5217,53.5515,2800.0
2012-08-31 11:25:00,71.84,71.84,71.79,71.79,5200.0,53.5441,53.5441,53.5068,53.5068,5200.0
2012-08-31 11:30:00,71.8,71.86,71.78,71.82,11600.0,53.5142,53.559,53.4993,53.5291,11600.0
2012-08-31 11:35:00,71.81,71.82,71.8,71.82,2400.0,53.5217,53.5291,53.5142,53.5291,2400.0
2012-08-31 11:40:00,71.82,71.83,71.76,71.77,6100.0,53.5291,53.5366,53.4844,53.4919,6100.0
2012-08-31 11:45:00,71.77,71.77,71.71,71.71,2200.0,53.4919,53.4919,53.4472,53.4472,2200.0
2012-08-31 11:50:00,71.72,71.76,71.72,71.76,1600.0,53.4546,53.4844,53.4546,53.4844,1600.0
2012-08-31 11:55:00,71.75,71.8,71.72,71.79,8100.0,53.477,53.5142,53.4546,53.5068,8100.0
2012-08-31 12:00:00,71.79,71.83,71.79,71.82,5200.0,53.5068,53.5366,53.5068,53.5291,5200.0
2012-08-31 12:05:00,71.81,71.81,71.7,71.7,4300.0,53.5217,53.5217,53.4397,53.4397,4300.0
2012-08-31 12:10:00,71.7,71.7,71.59,71.6,3900.0,53.4397,53.4397,53.3577,53.3652,3900.0
2012-08-31 12:15:00,71.58,71.61,71.56,71.61,4600.0,53.3503,53.3726,53.3354,53.3726,4600.0
2012-08-31 12:20:00,71.61,71.61,71.54,71.59,3100.0,53.3726,53.3726,53.3205,53.3577,3100.0
2012-08-31 12:25:00,71.58,71.62,71.56,71.6,3300.0,53.3503,53.3801,53.3354,53.3652,3300.0
2012-08-31 12:30:00,71.62,71.68,71.59,71.66,4100.0,53.3801,53.4248,53.3577,53.4099,4100.0
2012-08-31 12:35:00,71.66,71.67,71.64,71.64,2300.0,53.4099,53.4173,53.395,53.395,2300.0
2012-08-31 12:40:00,71.64,71.7,71.64,71.69,2800.0,53.395,53.4397,53.395,53.4323,2800.0
2012-08-31 12:45:00,71.69,71.7,71.68,71.68,2200.0,53.4323,53.4397,53.4248,53.4248,2200.0
2012-08-31 12:50:00,71.68,71.74,71.66,71.72,5800.0,53.4248,53.4695,53.4099,53.4546,5800.0
2012-08-31 12:55:00,71.71,71.75,71.71,71.74,3400.0,53.4472,53.477,53.4472,53.4695,3400.0
2012-08-31 13:00:00,71.73,71.73,71.7,71.7,2500.0,53.4621,53.4621,53.4397,53.4397,2500.0
2012-08-31 13:05:00,71.7,71.73,71.7,71.72,3200.0,53.4397,53.4621,53.4397,53.4546,3200.0
2012-08-31 13:10:00,71.72,71.72,71.58,71.61,6900.0,53.4546,53.4546,53.3503,53.3726,6900.0
2012-08-31 13:15:00,71.62,71.64,71.58,71.58,1600.0,53.3801,53.395,53.3503,53.3503,1600.0
2012-08-31 13:20:00,71.6,71.63,71.59,71.62,600.0,53.3652,53.3875,53.3577,53.3801,600.0
2012-08-31 13:25:00,71.63,71.63,71.56,71.57,2000.0,53.3875,53.3875,53.3354,53.3428,2000.0
2012-08-31 13:30:00,71.57,71.62,71.57,71.61,2400.0,53.3428,53.3801,53.3428,53.3726,2400.0
2012-08-31 13:35:00,71.61,71.64,71.61,71.62,3600.0,53.3726,53.395,53.3726,53.3801,3600.0
2012-08-31 13:40:00,71.62,71.67,71.62,71.67,1800.0,53.3801,53.4173,53.3801,53.4173,1800.0
2012-08-31 13:45:00,71.68,71.69,71.66,71.69,2600.0,53.4248,53.4323,53.4099,53.4323,2600.0
2012-08-31 13:50:00,71.69,71.74,71.68,71.74,3300.0,53.4323,53.4695,53.4248,53.4695,3300.0
2012-08-31 13:55:00,71.73,71.75,71.73,71.73,1100.0,53.4621,53.477,53.4621,53.4621,1100.0
2012-08-31 14:00:00,71.73,71.76,71.73,71.74,3300.0,53.4621,53.4844,53.4621,53.4695,3300.0
2012-08-31 14:05:00,71.74,71.78,71.74,71.77,3600.0,53.4695,53.4993,53.4695,53.4919,3600.0
2012-08-31 14:10:00,71.78,71.78,71.76,71.77,2800.0,53.4993,53.4993,53.4844,53.4919,2800.0
2012-08-31 14:15:00,71.78,71.8,71.77,71.79,4400.0,53.4993,53.5142,53.4919,53.5068,4400.0
2012-08-31 14:20:00,71.79,71.83,71.78,71.83,4200.0,53.5068,53.5366,53.4993,53.5366,4200.0
2012-08-31 14:25:00,71.83,71.84,71.81,71.83,4600.0,53.5366,53.5441,53.5217,53.5366,4600.0
2012-08-31 14:30:00,71.84,71.87,71.84,71.84,3500.0,53.5441,53.5664,53.5441,53.5441,3500.0
2012-08-31 14:35:00,71.84,71.87,71.82,71.84,4100.0,53.5441,53.5664,53.5291,53.5441,4100.0
2012-08-31 14:40:00,71.84,71.84,71.79,71.8,3200.0,53.5441,53.5441,53.5068,53.5142,3200.0
2012-08-31 14:45:00,71.79,71.79,71.77,71.79,5400.0,53.5068,53.5068,53.4919,53.5068,5400.0
2012-08-31 14:50:00,71.79,71.85,71.78,71.85,9000.0,53.5068,53.5515,53.4993,53.5515,9000.0
2012-08-31 14:55:00,71.84,71.85,71.82,71.82,5100.0,53.5441,53.5515,53.5291,53.5291,5100.0
2012-08-31 15:00:00,71.82,71.83,71.76,71.78,9700.0,53.5291,53.5366,53.4844,53.4993,9700.0
2012-08-31 15:05:00,71.76,71.78,71.76,71.77,2700.0,53.4844,53.4993,53.4844,53.4919,2700.0
2012-08-31 15:10:00,71.77,71.8,71.76,71.78,5000.0,53.4919,53.5142,53.4844,53.4993,5000.0
2012-08-31 15:15:00,71.78,71.83,71.78,71.82,8400.0,53.4993,53.5366,53.4993,53.5291,8400.0
2012-08-31 15:20:00,71.82,71.85,71.82,71.84,10100.0,53.5291,53.5515,53.5291,53.5441,10100.0
2012-08-31 15:25:00,71.83,71.85,71.83,71.84,5600.0,53.5366,53.5515,53.5366,53.5441,5600.0
2012-08-31 15:30:00,71.84,71.84,71.77,71.78,5700.0,53.5441,53.5441,53.4919,53.4993,5700.0
2012-08-31 15:35:00,71.76,71.79,71.75,71.76,8600.0,53.4844,53.5068,53.477,53.4844,8600.0
2012-08-31 15:40:00,71.76,71.81,71.75,71.75,13200.0,53.4844,53.5217,53.477,53.477,13200.0
2012-08-31 15:45:00,71.77,71.83,71.75,71.83,29400.0,53.4919,53.5366,53.477,53.5366,29400.0
2012-08-31 15:50:00,71.83,71.89,71.82,71.87,34200.0,53.5366,53.5813,53.5291,53.5664,34200.0
2012-08-31 15:55:00,71.85,71.92,71.82,71.83,58700.0,53.5515,53.6037,53.5291,53.5366,58700.0
2012-09-04 09:30:00,72.12,72.12,71.75,71.98,27000.0,53.7527,53.7527,53.477,53.6484,27000.0
2012-09-04 09:35:00,71.99,72.03,71.91,71.91,3900.0,53.6559,53.6857,53.5962,53.5962,3900.0
2012-09-04 09:40:00,71.91,71.99,71.86,71.88,13500.0,53.5962,53.6559,53.559,53.5739,13500.0
2012-09-04 09:45:00,71.88,71.89,71.8,71.8,6100.0,53.5739,53.5813,53.5142,53.5142,6100.0
2012-09-04 09:50:00,71.84,71.89,71.82,71.84,2200.0,53.5441,53.5813,53.5291,53.5441,2200.0
2012-09-04 09:55:00,71.88,71.88,71.82,71.85,4700.0,53.5739,53.5739,53.5291,53.5515,4700.0
2012-09-04 10:00:00,71.86,71.89,71.85,71.88,7400.0,53.559,53.5813,53.5515,53.5739,7400.0
2012-09-04 10:05:00,71.87,71.88,71.81,71.81,11000.0,53.5664,53.5739,53.5217,53.5217,11000.0
2012-09-04 10:10:00,71.82,71.84,71.8,71.8,4500.0,53.5291,53.5441,53.5142,53.5142,4500.0
2012-09-04 10:15:00,71.82,71.88,71.81,71.88,10500.0,53.5291,53.5739,53.5217,53.5739,10500.0
2012-09-04 10:20:00,71.88,72.05,71.88,72.05,62100.0,53.5739,53.7006,53.5739,53.7006,62100.0
2012-09-04 10:25:00,72.05,72.13,72.04,72.13,13600.0,53.7006,53.7602,53.6931,53.7602,13600.0
2012-09-04 10:30:00,72.13,72.16,72.08,72.08,13800.0,53.7602,53.7826,53.7229,53.7229,13800.0
2012-09-04 10:35:00,72.05,72.09,72.01,72.09,11700.0,53.7006,53.7304,53.6708,53.7304,11700.0
2012-09-04 10:40:00,72.09,72.15,72.09,72.13,6100.0,53.7304,53.7751,53.7304,53.7602,6100.0
2012-09-04 10:45:00,72.11,72.14,72.09,72.13,6300.0,53.7453,53.7676,53.7304,53.7602,6300.0
2012-09-04 10:50:00,72.14,72.21,72.14,72.21,6800.0,53.7676,53.8198,53.7676,53.8198,6800.0
2012-09-04 10:55:00,72.22,72.24,72.16,72.17,7200.0,53.8273,53.8422,53.7826,53.79,7200.0
2012-09-04 11:00:00,72.16,72.17,72.13,72.16,4300.0,53.7826,53.79,53.7602,53.7826,4300.0
2012-09-04 11:05:00,72.13,72.17,72.11,72.12,5400.0,53.7602,53.79,53.7453,53.7527,5400.0
2012-09-04 11:10:00,72.13,72.14,72.09,72.1,5500.0,53.7602,53.7676,53.7304,53.7378,5500.0
2012-09-04 11:15:00,72.11,72.11,72.07,72.07,1800.0,53.7453,53.7453,53.7155,53.7155,1800.0
2012-09-04 11:20:00,72.07,72.12,72.07,72.09,7900.0,53.7155,53.7527,53.7155,53.7304,7900.0
2012-09-04 11:25:00,72.08,72.09,72.07,72.07,3200.0,53.7229,53.7304,53.7155,53.7155,3200.0
2012-09-04 11:30:00,72.08,72.08,71.97,71.97,6600.0,53.7229,53.7229,53.6409,53.6409,6600.0
2012-09-04 11:35:00,71.96,71.97,71.91,71.92,4900.0,53.6335,53.6409,53.5962,53.6037,4900.0
2012-09-04 11:40:00,71.92,71.97,71.92,71.96,4100.0,53.6037,53.6409,53.6037,53.6335,4100.0
2012-09-04 11:45:00,71.97,72.01,71.94,71.98,4100.0,53.6409,53.6708,53.6186,53.6484,4100.0
2012-09-04 11:50:00,71.98,72.02,71.98,72.01,4400.0,53.6484,53.6782,53.6484,53.6708,4400.0
2012-09-04 11:55:00,72.0,72.09,72.0,72.09,3900.0,53.6633,53.7304,53.6633,53.7304,3900.0
2012-09-04 12:00:00,72.09,72.09,72.03,72.06,7200.0,53.7304,53.7304,53.6857,53.708,7200.0
2012-09-04 12:05:00,72.07,72.09,72.07,72.08,7000.0,53.7155,53.7304,53.7155,53.7229,7000.0
2012-09-04 12:10:00,72.09,72.09,72.07,72.08,8000.0,53.7304,53.7304,53.7155,53.7229,8000.0
2012-09-04 12:15:00,72.08,72.09,72.07,72.07,1700.0,53.7229,53.7304,53.7155,53.7155,1700.0
2012-09-04 12:20:00,72.07,72.09,72.07,72.07,9100.0,53.7155,53.7304,53.7155,53.7155,9100.0
2012-09-04 12:25:00,72.07,72.07,71.99,72.01,7300.0,53.7155,53.7155,53.6559,53.6708,7300.0
2012-09-04 12:30:00,72.01,72.03,72.01,72.02,2600.0,53.6708,53.6857,53.6708,53.6782,2600.0
2012-09-04 12:35:00,72.01,72.05,72.01,72.04,4300.0,53.6708,53.7006,53.6708,53.6931,4300.0
2012-09-04 12:40:00,72.06,72.08,72.06,72.07,2200.0,53.708,53.7229,53.708,53.7155,2200.0
2012-09-04 12:45:00,72.06,72.06,71.99,72.0,5000.0,53.708,53.708,53.6559,53.6633,5000.0
2012-09-04 12:50:00,71.98,71.98,71.97,71.98,600.0,53.6484,53.6484,53.6409,53.6484,600.0
2012-09-04 12:55:00,71.98,72.01,71.98,72.0,3400.0,53.6484,53.6708,53.6484,53.6633,3400.0
2012-09-04 13:00:00,72.0,72.01,72.0,72.0,3400.0,53.6633,53.6708,53.6633,53.6633,3400.0
2012-09-04 13:05:00,72.01,72.03,72.01,72.02,6800.0,53.6708,53.6857,53.6708,53.6782,6800.0
2012-09-04 13:10:00,72.01,72.01,72.0,72.01,1700.0,53.6708,53.6708,53.6633,53.6708,1700.0
2012-09-04 13:15:00,72.01,72.04,72.01,72.04,3900.0,53.6708,53.6931,53.6708,53.6931,3900.0
2012-09-04 13:20:00,72.03,72.05,72.02,72.05,4600.0,53.6857,53.7006,53.6782,53.7006,4600.0
2012-09-04 13:25:00,72.05,72.09,72.04,72.09,3900.0,53.7006,53.7304,53.6931,53.7304,3900.0
2012-09-04 13:30:00,72.09,72.1,72.04,72.05,3400.0,53.7304,53.7378,53.6931,53.7006,3400.0
2012-09-04 13:35:00,72.05,72.08,72.04,72.06,4200.0,53.7006,53.7229,53.6931,53.708,4200.0
2012-09-04 13:40:00,72.06,72.11,72.05,72.11,3500.0,53.708,53.7453,53.7006,53.7453,3500.0
2012-09-04 13:45:00,72.11,72.13,72.07,72.07,4200.0,53.7453,53.7602,53.7155,53.7155,4200.0
2012-09-04 13:50:00,72.09,72.12,72.07,72.11,3300.0,53.7304,53.7527,53.7155,53.7453,3300.0
2012-09-04 13:55:00,72.12,72.14,72.1,72.14,3100.0,53.7527,53.7676,53.7378,53.7676,3100.0
2012-09-04 14:00:00,72.14,72.18,72.12,72.17,14300.0,53.7676,53.7975,53.7527,53.79,14300.0
2012-09-04 14:05:00,72.16,72.23,72.16,72.21,6900.0,53.7826,53.8347,53.7826,53.8198,6900.0
2012-09-04 14:10:00,72.22,72.26,72.21,72.26,3400.0,53.8273,53.8571,53.8198,53.8571,3400.0
2012-09-04 14:15:00,72.26,72.27,72.22,72.26,9200.0,53.8571,53.8645,53.8273,53.8571,9200.0
2012-09-04 14:20:00,72.28,72.3,72.27,72.28,3100.0,53.872,53.8869,53.8645,53.872,3100.0
2012-09-04 14:25:00,72.28,72.32,72.28,72.32,4100.0,53.872,53.9018,53.872,53.9018,4100.0
2012-09-04 14:30:00,72.33,72.37,72.33,72.37,5300.0,53.9093,53.9391,53.9093,53.9391,5300.0
2012-09-04 14:35:00,72.37,72.53,72.37,72.5,13200.0,53.9391,54.0583,53.9391,54.036,13200.0
2012-09-04 14:40:00,72.5,72.53,72.48,72.53,8500.0,54.036,54.0583,54.0211,54.0583,8500.0
2012-09-04 14:45:00,72.51,72.53,72.47,72.49,10000.0,54.0434,54.0583,54.0136,54.0285,10000.0
2012-09-04 14:50:00,72.51,72.51,72.47,72.49,5000.0,54.0434,54.0434,54.0136,54.0285,5000.0
2012-09-04 14:55:00,72.48,72.58,72.46,72.51,26400.0,54.0211,54.0956,54.0062,54.0434,26400.0
2012-09-04 15:00:00,72.52,72.52,72.49,72.5,7200.0,54.0509,54.0509,54.0285,54.036,7200.0
2012-09-04 15:05:00,72.5,72.55,72.5,72.54,12600.0,54.036,54.0732,54.036,54.0658,12600.0
2012-09-04 15:10:00,72.55,72.55,72.5,72.51,12000.0,54.0732,54.0732,54.036,54.0434,12000.0
2012-09-04 15:15:00,72.5,72.53,72.5,72.53,6700.0,54.036,54.0583,54.036,54.0583,6700.0
2012-09-04 15:20:00,72.53,72.55,72.52,72.53,10500.0,54.0583,54.0732,54.0509,54.0583,10500.0
2012-09-04 15:25:00,72.52,72.58,72.51,72.57,13500.0,54.0509,54.0956,54.0434,54.0881,13500.0
2012-09-04 15:30:00,72.57,72.58,72.51,72.54,15800.0,54.0881,54.0956,54.0434,54.0658,15800.0
2012-09-04 15:35:00,72.55,72.56,72.51,72.51,12400.0,54.0732,54.0807,54.0434,54.0434,12400.0
2012-09-04 15:40:00,72.52,72.56,72.52,72.55,20300.0,54.0509,54.0807,54.0509,54.0732,20300.0
2012-09-04 15:45:00,72.54,72.56,72.5,72.54,16000.0,54.0658,54.0807,54.036,54.0658,16000.0
2012-09-04 15:50:00,72.54,72.57,72.53,72.57,19100.0,54.0658,54.0881,54.0583,54.0881,19100.0
2012-09-04 15:55:00,72.55,72.56,72.49,72.5,32600.0,54.0732,54.0807,54.0285,54.036,32600.0
2012-09-05 09:30:00,72.68,72.74,72.4,72.73,12600.0,54.1701,54.2148,53.9614,54.2074,12600.0
2012-09-05 09:35:00,72.66,72.69,72.57,72.61,3200.0,54.1552,54.1776,54.0881,54.118,3200.0
2012-09-05 09:40:00,72.57,72.57,72.43,72.5,3800.0,54.0881,54.0881,53.9838,54.036,3800.0
2012-09-05 09:45:00,72.52,72.52,72.32,72.39,5200.0,54.0509,54.0509,53.9018,53.954,5200.0
2012-09-05 09:50:00,72.34,72.48,72.34,72.47,4700.0,53.9167,54.0211,53.9167,54.0136,4700.0
2012-09-05 09:55:00,72.47,72.5,72.3,72.3,8200.0,54.0136,54.036,53.8869,53.8869,8200.0
2012-09-05 10:00:00,72.33,72.41,72.3,72.3,4500.0,53.9093,53.9689,53.8869,53.8869,4500.0
2012-09-05 10:05:00,72.3,72.33,72.3,72.32,3800.0,53.8869,53.9093,53.8869,53.9018,3800.0
2012-09-05 10:10:00,72.31,72.42,72.3,72.34,6200.0,53.8944,53.9763,53.8869,53.9167,6200.0
2012-09-05 10:15:00,72.33,72.38,72.31,72.33,3500.0,53.9093,53.9465,53.8944,53.9093,3500.0
2012-09-05 10:20:00,72.34,72.39,72.3,72.32,3300.0,53.9167,53.954,53.8869,53.9018,3300.0
2012-09-05 10:25:00,72.32,72.44,72.32,72.44,6700.0,53.9018,53.9912,53.9018,53.9912,6700.0
2012-09-05 10:30:00,72.45,72.51,72.34,72.34,28700.0,53.9987,54.0434,53.9167,53.9167,28700.0
2012-09-05 10:35:00,72.34,72.43,72.32,72.43,8900.0,53.9167,53.9838,53.9018,53.9838,8900.0
2012-09-05 10:40:00,72.43,72.43,72.32,72.32,5400.0,53.9838,53.9838,53.9018,53.9018,5400.0
2012-09-05 10:45:00,72.32,72.34,72.3,72.33,7900.0,53.9018,53.9167,53.8869,53.9093,7900.0
2012-09-05 10:50:00,72.34,72.34,72.26,72.27,12000.0,53.9167,53.9167,53.8571,53.8645,12000.0
2012-09-05 10:55:00,72.27,72.29,72.23,72.24,8700.0,53.8645,53.8794,53.8347,53.8422,8700.0
2012-09-05 11:00:00,72.21,72.22,72.18,72.2,10200.0,53.8198,53.8273,53.7975,53.8124,10200.0
2012-09-05 11:05:00,72.22,72.23,72.12,72.12,6700.0,53.8273,53.8347,53.7527,53.7527,6700.0
2012-09-05 11:10:00,72.12,72.15,72.11,72.13,8800.0,53.7527,53.7751,53.7453,53.7602,8800.0
2012-09-05 11:15:00,72.14,72.15,72.09,72.13,6800.0,53.7676,53.7751,53.7304,53.7602,6800.0
2012-09-05 11:20:00,72.12,72.14,72.1,72.12,5300.0,53.7527,53.7676,53.7378,53.7527,5300.0
2012-09-05 11:25:00,72.11,72.12,72.09,72.11,8700.0,53.7453,53.7527,53.7304,53.7453,8700.0
2012-09-05 11:30:00,72.11,72.27,72.11,72.24,6600.0,53.7453,53.8645,53.7453,53.8422,6600.0
2012-09-05 11:35:00,72.24,72.28,72.24,72.25,4100.0,53.8422,53.872,53.8422,53.8496,4100.0
2012-09-05 11:40:00,72.25,72.28,72.25,72.27,2300.0,53.8496,53.872,53.8496,53.8645,2300.0
2012-09-05 11:45:00,72.27,72.27,72.21,72.21,3700.0,53.8645,53.8645,53.8198,53.8198,3700.0
2012-09-05 11:50:00,72.22,72.22,72.17,72.17,3300.0,53.8273,53.8273,53.79,53.79,3300.0
2012-09-05 11:55:00,72.18,72.18,72.13,72.14,7500.0,53.7975,53.7975,53.7602,53.7676,7500.0
2012-09-05 12:00:00,72.14,72.19,72.13,72.19,16100.0,53.7676,53.8049,53.7602,53.8049,16100.0
2012-09-05 12:05:00,72.19,72.2,72.18,72.2,6100.0,53.8049,53.8124,53.7975,53.8124,6100.0
2012-09-05 12:10:00,72.21,72.24,72.21,72.23,3900.0,53.8198,53.8422,53.8198,53.8347,3900.0
2012-09-05 12:15:00,72.23,72.24,72.18,72.18,6300.0,53.8347,53.8422,53.7975,53.7975,6300.0
2012-09-05 12:20:00,72.18,72.2,72.17,72.18,4900.0,53.7975,53.8124,53.79,53.7975,4900.0
2012-09-05 12:25:00,72.18,72.18,72.15,72.17,4100.0,53.7975,53.7975,53.7751,53.79,4100.0
2012-09-05 12:30:00,72.16,72.17,72.15,72.15,4400.0,53.7826,53.79,53.7751,53.7751,4400.0
2012-09-05 12:35:00,72.15,72.15,72.11,72.11,4000.0,53.7751,53.7751,53.7453,53.7453,4000.0
2012-09-05 12:40:00,72.11,72.12,72.08,72.09,9900.0,53.7453,53.7527,53.7229,53.7304,9900.0
2012-09-05 12:45:00,72.09,72.09,72.08,72.09,9600.0,53.7304,53.7304,53.7229,53.7304,9600.0
2012-09-05 12:50:00,72.09,72.17,72.09,72.17,6600.0,53.7304,53.79,53.7304,53.79,6600.0
2012-09-05 12:55:00,72.17,72.17,72.14,72.14,4800.0,53.79,53.79,53.7676,53.7676,4800.0
2012-09-05 13:00:00,72.13,72.13,72.08,72.08,4100.0,53.7602,53.7602,53.7229,53.7229,4100.0
2012-09-05 13:05:00,72.08,72.1,72.07,72.09,3400.0,53.7229,53.7378,53.7155,53.7304,3400.0
2012-09-05 13:10:00,72.09,72.1,72.08,72.1,3400.0,53.7304,53.7378,53.7229,53.7378,3400.0
2012-09-05 13:15:00,72.1,72.1,72.08,72.09,2300.0,53.7378,53.7378,53.7229,53.7304,2300.0
2012-09-05 13:20:00,72.09,72.09,72.08,72.08,1200.0,53.7304,53.7304,53.7229,53.7229,1200.0
2012-09-05 13:25:00,72.09,72.09,72.07,72.07,6000.0,53.7304,53.7304,53.7155,53.7155,6000.0
2012-09-05 13:30:00,72.07,72.07,72.03,72.03,12400.0,53.7155,53.7155,53.6857,53.6857,12400.0
2012-09-05 13:35:00,72.05,72.05,72.01,72.02,6300.0,53.7006,53.7006,53.6708,53.6782,6300.0
2012-09-05 13:40:00,72.02,72.03,72.01,72.01,3400.0,53.6782,53.6857,53.6708,53.6708,3400.0
2012-09-05 13:45:00,72.01,72.01,71.96,71.96,11000.0,53.6708,53.6708,53.6335,53.6335,11000.0
2012-09-05 13:50:00,71.96,71.98,71.94,71.96,6700.0,53.6335,53.6484,53.6186,53.6335,6700.0
2012-09-05 13:55:00,71.97,72.0,71.95,71.95,7400.0,53.6409,53.6633,53.626,53.626,7400.0
2012-09-05 14:00:00,71.95,71.95,71.93,71.95,4800.0,53.626,53.626,53.6111,53.626,4800.0
2012-09-05 14:05:00,71.94,71.95,71.92,71.94,4500.0,53.6186,53.626,53.6037,53.6186,4500.0
2012-09-05 14:10:00,71.94,71.94,71.88,71.89,6300.0,53.6186,53.6186,53.5739,53.5813,6300.0
2012-09-05 14:15:00,71.9,71.96,71.9,71.96,9700.0,53.5888,53.6335,53.5888,53.6335,9700.0
2012-09-05 14:20:00,71.96,71.98,71.95,71.98,1500.0,53.6335,53.6484,53.626,53.6484,1500.0
2012-09-05 14:25:00,71.98,71.98,71.95,71.95,4200.0,53.6484,53.6484,53.626,53.626,4200.0
2012-09-05 14:30:00,71.95,72.07,71.95,72.05,15700.0,53.626,53.7155,53.626,53.7006,15700.0
2012-09-05 14:35:00,72.05,72.17,72.05,72.17,8800.0,53.7006,53.79,53.7006,53.79,8800.0
2012-09-05 14:40:00,72.17,72.26,72.16,72.25,13400.0,53.79,53.8571,53.7826,53.8496,13400.0
2012-09-05 14:45:00,72.26,72.31,72.25,72.28,11800.0,53.8571,53.8944,53.8496,53.872,11800.0
2012-09-05 14:50:00,72.28,72.32,72.27,72.3,16700.0,53.872,53.9018,53.8645,53.8869,16700.0
2012-09-05 14:55:00,72.3,72.31,72.25,72.3,8500.0,53.8869,53.8944,53.8496,53.8869,8500.0
2012-09-05 15:00:00,72.31,72.32,72.28,72.28,7300.0,53.8944,53.9018,53.872,53.872,7300.0
2012-09-05 15:05:00,72.27,72.29,72.24,72.29,10100.0,53.8645,53.8794,53.8422,53.8794,10100.0
2012-09-05 15:10:00,72.28,72.29,72.2,72.23,14600.0,53.872,53.8794,53.8124,53.8347,14600.0
2012-09-05 15:15:00,72.23,72.34,72.22,72.34,23300.0,53.8347,53.9167,53.8273,53.9167,23300.0
2012-09-05 15:20:00,72.34,72.35,72.33,72.34,10900.0,53.9167,53.9242,53.9093,53.9167,10900.0
2012-09-05 15:25:00,72.33,72.35,72.32,72.35,9800.0,53.9093,53.9242,53.9018,53.9242,9800.0
2012-09-05 15:30:00,72.33,72.36,72.31,72.31,15100.0,53.9093,53.9316,53.8944,53.8944,15100.0
2012-09-05 15:35:00,72.31,72.32,72.26,72.26,12300.0,53.8944,53.9018,53.8571,53.8571,12300.0
2012-09-05 15:40:00,72.26,72.29,72.25,72.28,11200.0,53.8571,53.8794,53.8496,53.872,11200.0
2012-09-05 15:45:00,72.27,72.27,72.19,72.22,21700.0,53.8645,53.8645,53.8049,53.8273,21700.0
2012-09-05 15:50:00,72.21,72.22,72.2,72.2,8400.0,53.8198,53.8273,53.8124,53.8124,8400.0
2012-09-05 15:55:00,72.21,72.25,72.2,72.21,31700.0,53.8198,53.8496,53.8124,53.8198,31700.0
2012-09-06 09:30:00,72.65,72.95,72.57,72.87,15800.0,54.1478,54.3714,54.0881,54.3117,15800.0
2012-09-06 09:35:00,72.87,73.0,72.85,72.85,10800.0,54.3117,54.4086,54.2968,54.2968,10800.0
2012-09-06 09:40:00,72.89,72.95,72.81,72.85,5200.0,54.3266,54.3714,54.267,54.2968,5200.0
2012-09-06 09:45:00,72.85,72.99,72.85,72.99,4300.0,54.2968,54.4012,54.2968,54.4012,4300.0
2012-09-06 09:50:00,72.96,72.98,72.92,72.92,4100.0,54.3788,54.3937,54.349,54.349,4100.0
2012-09-06 09:55:00,72.91,72.97,72.89,72.89,5100.0,54.3415,54.3863,54.3266,54.3266,5100.0
2012-09-06 10:00:00,72.91,72.93,72.76,72.76,14100.0,54.3415,54.3565,54.2297,54.2297,14100.0
2012-09-06 10:05:00,72.77,72.79,72.72,72.75,11700.0,54.2372,54.2521,54.1999,54.2223,11700.0
2012-09-06 10:10:00,72.74,72.88,72.74,72.84,7900.0,54.2148,54.3192,54.2148,54.2894,7900.0
2012-09-06 10:15:00,72.84,72.85,72.77,72.77,4000.0,54.2894,54.2968,54.2372,54.2372,4000.0
2012-09-06 10:20:00,72.79,72.8,72.69,72.71,5100.0,54.2521,54.2596,54.1776,54.1925,5100.0
2012-09-06 10:25:00,72.69,72.7,72.67,72.67,10000.0,54.1776,54.185,54.1627,54.1627,10000.0
2012-09-06 10:30:00,72.68,72.74,72.68,72.73,4000.0,54.1701,54.2148,54.1701,54.2074,4000.0
2012-09-06 10:35:00,72.77,72.95,72.77,72.95,3500.0,54.2372,54.3714,54.2372,54.3714,3500.0
2012-09-06 10:40:00,72.95,72.95,72.86,72.86,2900.0,54.3714,54.3714,54.3043,54.3043,2900.0
2012-09-06 10:45:00,72.86,72.91,72.83,72.91,4600.0,54.3043,54.3415,54.2819,54.3415,4600.0
2012-09-06 10:50:00,72.91,72.95,72.9,72.92,3100.0,54.3415,54.3714,54.3341,54.349,3100.0
2012-09-06 10:55:00,72.91,73.0,72.9,72.96,4600.0,54.3415,54.4086,54.3341,54.3788,4600.0
2012-09-06 11:00:00,72.98,73.0,72.96,72.99,1900.0,54.3937,54.4086,54.3788,54.4012,1900.0
2012-09-06 11:05:00,72.99,73.0,72.97,72.98,3600.0,54.4012,54.4086,54.3863,54.3937,3600.0
2012-09-06 11:10:00,72.98,73.0,72.97,72.99,4300.0,54.3937,54.4086,54.3863,54.4012,4300.0
2012-09-06 11:15:00,72.99,73.0,72.98,72.98,1200.0,54.4012,54.4086,54.3937,54.3937,1200.0
2012-09-06 11:20:00,72.98,72.99,72.97,72.97,7100.0,54.3937,54.4012,54.3863,54.3863,7100.0
2012-09-06 11:25:00,72.99,73.0,72.98,73.0,3100.0,54.4012,54.4086,54.3937,54.4086,3100.0
2012-09-06 11:30:00,72.99,73.08,72.99,73.08,14000.0,54.4012,54.4683,54.4012,54.4683,14000.0
2012-09-06 11:35:00,73.09,73.09,73.03,73.08,6400.0,54.4757,54.4757,54.431,54.4683,6400.0
2012-09-06 11:40:00,73.06,73.06,73.02,73.03,1400.0,54.4533,54.4533,54.4235,54.431,1400.0
2012-09-06 11:45:00,73.02,73.02,72.95,72.95,4800.0,54.4235,54.4235,54.3714,54.3714,4800.0
2012-09-06 11:50:00,72.94,72.94,72.92,72.94,3000.0,54.3639,54.3639,54.349,54.3639,3000.0
2012-09-06 11:55:00,72.94,73.05,72.94,73.02,8300.0,54.3639,54.4459,54.3639,54.4235,8300.0
2012-09-06 12:00:00,73.01,73.07,73.0,73.06,3400.0,54.4161,54.4608,54.4086,54.4533,3400.0
2012-09-06 12:05:00,73.06,73.07,73.04,73.07,3600.0,54.4533,54.4608,54.4384,54.4608,3600.0
2012-09-06 12:10:00,73.07,73.07,73.03,73.03,1600.0,54.4608,54.4608,54.431,54.431,1600.0
2012-09-06 12:15:00,73.03,73.04,72.97,72.97,2200.0,54.431,54.4384,54.3863,54.3863,2200.0
2012-09-06 12:20:00,72.96,72.97,72.91,72.91,4000.0,54.3788,54.3863,54.3415,54.3415,4000.0
2012-09-06 12:25:00,72.9,72.92,72.89,72.91,2500.0,54.3341,54.349,54.3266,54.3415,2500.0
2012-09-06 12:30:00,72.9,72.91,72.87,72.87,5100.0,54.3341,54.3415,54.3117,54.3117,5100.0
2012-09-06 12:35:00,72.86,72.91,72.85,72.91,2100.0,54.3043,54.3415,54.2968,54.3415,2100.0
2012-09-06 12:40:00,72.92,72.92,72.9,72.91,1400.0,54.349,54.349,54.3341,54.3415,1400.0
2012-09-06 12:45:00,72.92,72.97,72.92,72.94,6700.0,54.349,54.3863,54.349,54.3639,6700.0
2012-09-06 12:50:00,72.95,73.0,72.95,72.98,3900.0,54.3714,54.4086,54.3714,54.3937,3900.0
2012-09-06 12:55:00,72.97,72.97,72.96,72.96,1800.0,54.3863,54.3863,54.3788,54.3788,1800.0
2012-09-06 13:00:00,72.96,72.97,72.92,72.97,10100.0,54.3788,54.3863,54.349,54.3863,10100.0
2012-09-06 13:05:00,72.96,72.97,72.94,72.94,7800.0,54.3788,54.3863,54.3639,54.3639,7800.0
2012-09-06 13:10:00,72.94,72.97,72.94,72.97,3800.0,54.3639,54.3863,54.3639,54.3863,3800.0
2012-09-06 13:15:00,72.96,72.97,72.95,72.96,1200.0,54.3788,54.3863,54.3714,54.3788,1200.0
2012-09-06 13:20:00,72.96,72.97,72.95,72.96,3100.0,54.3788,54.3863,54.3714,54.3788,3100.0
2012-09-06 13:25:00,72.96,72.96,72.95,72.96,1100.0,54.3788,54.3788,54.3714,54.3788,1100.0
2012-09-06 13:30:00,72.95,72.97,72.92,72.92,5500.0,54.3714,54.3863,54.349,54.349,5500.0
2012-09-06 13:35:00,72.93,72.96,72.93,72.95,3800.0,54.3565,54.3788,54.3565,54.3714,3800.0
2012-09-06 13:40:00,72.95,72.96,72.94,72.96,5000.0,54.3714,54.3788,54.3639,54.3788,5000.0
2012-09-06 13:45:00,72.95,72.96,72.95,72.95,3500.0,54.3714,54.3788,54.3714,54.3714,3500.0
2012-09-06 13:50:00,72.95,72.97,72.94,72.96,3400.0,54.3714,54.3863,54.3639,54.3788,3400.0
2012-09-06 13:55:00,72.96,72.97,72.95,72.96,3600.0,54.3788,54.3863,54.3714,54.3788,3600.0
2012-09-06 14:00:00,72.96,72.97,72.94,72.94,5000.0,54.3788,54.3863,54.3639,54.3639,5000.0
2012-09-06 14:05:00,72.95,72.96,72.93,72.95,4200.0,54.3714,54.3788,54.3565,54.3714,4200.0
2012-09-06 14:10:00,72.95,72.96,72.93,72.94,2600.0,54.3714,54.3788,54.3565,54.3639,2600.0
2012-09-06 14:15:00,72.94,72.96,72.93,72.95,4600.0,54.3639,54.3788,54.3565,54.3714,4600.0
2012-09-06 14:20:00,72.95,72.99,72.95,72.97,18200.0,54.3714,54.4012,54.3714,54.3863,18200.0
2012-09-06 14:25:00,72.97,73.02,72.96,73.02,9100.0,54.3863,54.4235,54.3788,54.4235,9100.0
2012-09-06 14:30:00,73.02,73.03,73.01,73.01,7500.0,54.4235,54.431,54.4161,54.4161,7500.0
2012-09-06 14:35:00,73.0,73.02,72.99,73.01,4300.0,54.4086,54.4235,54.4012,54.4161,4300.0
2012-09-06 14:40:00,73.0,73.05,72.99,73.03,5400.0,54.4086,54.4459,54.4012,54.431,5400.0
2012-09-06 14:45:00,73.02,73.03,72.98,73.0,2500.0,54.4235,54.431,54.3937,54.4086,2500.0
2012-09-06 14:50:00,73.0,73.03,72.98,73.03,3700.0,54.4086,54.431,54.3937,54.431,3700.0
2012-09-06 14:55:00,73.04,73.04,72.98,72.98,5100.0,54.4384,54.4384,54.3937,54.3937,5100.0
2012-09-06 15:00:00,72.98,73.02,72.98,73.02,3500.0,54.3937,54.4235,54.3937,54.4235,3500.0
2012-09-06 15:05:00,73.02,73.02,72.99,73.02,4400.0,54.4235,54.4235,54.4012,54.4235,4400.0
2012-09-06 15:10:00,73.01,73.03,73.01,73.03,4000.0,54.4161,54.431,54.4161,54.431,4000.0
2012-09-06 15:15:00,73.03,73.08,73.02,73.06,9300.0,54.431,54.4683,54.4235,54.4533,9300.0
2012-09-06 15:20:00,73.05,73.09,73.03,73.08,7200.0,54.4459,54.4757,54.431,54.4683,7200.0
2012-09-06 15:25:00,73.07,73.1,73.07,73.08,7100.0,54.4608,54.4832,54.4608,54.4683,7100.0
2012-09-06 15:30:00,73.07,73.19,73.07,73.16,17900.0,54.4608,54.5502,54.4608,54.5279,17900.0
2012-09-06 15:35:00,73.15,73.19,73.15,73.16,7100.0,54.5204,54.5502,54.5204,54.5279,7100.0
2012-09-06 15:40:00,73.15,73.16,73.03,73.04,56800.0,54.5204,54.5279,54.431,54.4384,56800.0
2012-09-06 15:45:00,73.05,73.09,73.04,73.05,12300.0,54.4459,54.4757,54.4384,54.4459,12300.0
2012-09-06 15:50:00,73.06,73.1,73.04,73.09,18000.0,54.4533,54.4832,54.4384,54.4757,18000.0
2012-09-06 15:55:00,73.08,73.15,73.07,73.14,23500.0,54.4683,54.5204,54.4608,54.513,23500.0
2012-09-07 09:30:00,73.05,73.42,73.05,73.29,17000.0,54.4459,54.7217,54.4459,54.6248,17000.0
2012-09-07 09:35:00,73.22,73.28,73.15,73.28,4800.0,54.5726,54.6173,54.5204,54.6173,4800.0
2012-09-07 09:40:00,73.24,73.24,72.9,72.9,4700.0,54.5875,54.5875,54.3341,54.3341,4700.0
2012-09-07 09:45:00,72.86,73.07,72.86,73.07,6500.0,54.3043,54.4608,54.3043,54.4608,6500.0
2012-09-07 09:50:00,73.07,73.08,72.91,72.98,6200.0,54.4608,54.4683,54.3415,54.3937,6200.0
2012-09-07 09:55:00,72.99,73.01,72.92,72.99,3200.0,54.4012,54.4161,54.349,54.4012,3200.0
2012-09-07 10:00:00,73.01,73.27,72.67,72.68,50500.0,54.4161,54.6099,54.1627,54.1701,50500.0
2012-09-07 10:05:00,72.66,72.81,72.66,72.76,12100.0,54.1552,54.267,54.1552,54.2297,12100.0
2012-09-07 10:10:00,72.75,72.79,72.69,72.76,9100.0,54.2223,54.2521,54.1776,54.2297,9100.0
2012-09-07 10:15:00,72.77,72.79,72.72,72.75,5900.0,54.2372,54.2521,54.1999,54.2223,5900.0
2012-09-07 10:20:00,72.75,72.78,72.71,72.78,10800.0,54.2223,54.2447,54.1925,54.2447,10800.0
2012-09-07 10:25:00,72.79,72.87,72.78,72.84,19100.0,54.2521,54.3117,54.2447,54.2894,19100.0
2012-09-07 10:30:00,72.81,72.86,72.79,72.86,10100.0,54.267,54.3043,54.2521,54.3043,10100.0
2012-09-07 10:35:00,72.84,72.9,72.84,72.9,10800.0,54.2894,54.3341,54.2894,54.3341,10800.0
2012-09-07 10:40:00,72.91,72.91,72.77,72.77,18600.0,54.3415,54.3415,54.2372,54.2372,18600.0
2012-09-07 10:45:00,72.77,72.81,72.42,72.54,65000.0,54.2372,54.267,53.9763,54.0658,65000.0
2012-09-07 10:50:00,72.53,72.64,72.53,72.61,8500.0,54.0583,54.1403,54.0583,54.118,8500.0
2012-09-07 10:55:00,72.59,72.61,72.5,72.51,8900.0,54.103,54.118,54.036,54.0434,8900.0
2012-09-07 11:00:00,72.49,72.49,72.38,72.4,17600.0,54.0285,54.0285,53.9465,53.9614,17600.0
2012-09-07 11:05:00,72.4,72.45,72.4,72.42,4000.0,53.9614,53.9987,53.9614,53.9763,4000.0
2012-09-07 11:10:00,72.42,72.42,72.27,72.31,9000.0,53.9763,53.9763,53.8645,53.8944,9000.0
2012-09-07 11:15:00,72.31,72.31,72.27,72.27,3700.0,53.8944,53.8944,53.8645,53.8645,3700.0
2012-09-07 11:20:00,72.28,72.31,72.26,72.3,4500.0,53.872,53.8944,53.8571,53.8869,4500.0
2012-09-07 11:25:00,72.31,72.31,72.24,72.24,2500.0,53.8944,53.8944,53.8422,53.8422,2500.0
2012-09-07 11:30:00,72.25,72.27,72.24,72.25,3500.0,53.8496,53.8645,53.8422,53.8496,3500.0
2012-09-07 11:35:00,72.24,72.32,72.23,72.23,26300.0,53.8422,53.9018,53.8347,53.8347,26300.0
2012-09-07 11:40:00,72.23,72.26,72.15,72.17,7900.0,53.8347,53.8571,53.7751,53.79,7900.0
2012-09-07 11:45:00,72.17,72.18,72.12,72.12,8600.0,53.79,53.7975,53.7527,53.7527,8600.0
2012-09-07 11:50:00,72.11,72.15,72.1,72.12,3400.0,53.7453,53.7751,53.7378,53.7527,3400.0
2012-09-07 11:55:00,72.14,72.15,72.06,72.07,6500.0,53.7676,53.7751,53.708,53.7155,6500.0
2012-09-07 12:00:00,72.09,72.12,72.09,72.12,2600.0,53.7304,53.7527,53.7304,53.7527,2600.0
2012-09-07 12:05:00,72.13,72.15,72.08,72.09,7100.0,53.7602,53.7751,53.7229,53.7304,7100.0
2012-09-07 12:10:00,72.1,72.14,72.09,72.14,5400.0,53.7378,53.7676,53.7304,53.7676,5400.0
2012-09-07 12:15:00,72.13,72.15,72.1,72.1,6100.0,53.7602,53.7751,53.7378,53.7378,6100.0
2012-09-07 12:20:00,72.11,72.13,72.1,72.11,5800.0,53.7453,53.7602,53.7378,53.7453,5800.0
2012-09-07 12:25:00,72.11,72.13,72.11,72.13,2300.0,53.7453,53.7602,53.7453,53.7602,2300.0
2012-09-07 12:30:00,72.13,72.18,72.13,72.17,4500.0,53.7602,53.7975,53.7602,53.79,4500.0
2012-09-07 12:35:00,72.16,72.16,72.13,72.13,4500.0,53.7826,53.7826,53.7602,53.7602,4500.0
2012-09-07 12:40:00,72.13,72.13,72.11,72.12,3100.0,53.7602,53.7602,53.7453,53.7527,3100.0
2012-09-07 12:45:00,72.12,72.14,72.1,72.1,7100.0,53.7527,53.7676,53.7378,53.7378,7100.0
2012-09-07 12:50:00,72.1,72.1,72.04,72.04,4500.0,53.7378,53.7378,53.6931,53.6931,4500.0
2012-09-07 12:55:00,72.04,72.04,72.01,72.03,3000.0,53.6931,53.6931,53.6708,53.6857,3000.0
2012-09-07 13:00:00,72.02,72.04,72.02,72.04,3200.0,53.6782,53.6931,53.6782,53.6931,3200.0
2012-09-07 13:05:00,72.04,72.06,72.04,72.04,2900.0,53.6931,53.708,53.6931,53.6931,2900.0
2012-09-07 13:10:00,72.03,72.04,72.0,72.02,4500.0,53.6857,53.6931,53.6633,53.6782,4500.0
2012-09-07 13:15:00,72.01,72.03,72.01,72.02,3900.0,53.6708,53.6857,53.6708,53.6782,3900.0
2012-09-07 13:20:00,72.02,72.04,71.99,72.03,3900.0,53.6782,53.6931,53.6559,53.6857,3900.0
2012-09-07 13:25:00,72.03,72.03,72.0,72.01,4200.0,53.6857,53.6857,53.6633,53.6708,4200.0
2012-09-07 13:30:00,72.01,72.01,71.97,71.99,5000.0,53.6708,53.6708,53.6409,53.6559,5000.0
2012-09-07 13:35:00,71.99,72.01,71.99,71.99,2800.0,53.6559,53.6708,53.6559,53.6559,2800.0
2012-09-07 13:40:00,72.0,72.07,71.99,72.07,16300.0,53.6633,53.7155,53.6559,53.7155,16300.0
2012-09-07 13:45:00,72.09,72.09,72.05,72.05,6200.0,53.7304,53.7304,53.7006,53.7006,6200.0
2012-09-07 13:50:00,72.05,72.06,72.04,72.05,12200.0,53.7006,53.708,53.6931,53.7006,12200.0
2012-09-07 13:55:00,72.04,72.08,72.03,72.06,5900.0,53.6931,53.7229,53.6857,53.708,5900.0
2012-09-07 14:00:00,72.05,72.07,72.04,72.07,4300.0,53.7006,53.7155,53.6931,53.7155,4300.0
2012-09-07 14:05:00,72.06,72.12,72.06,72.11,7300.0,53.708,53.7527,53.708,53.7453,7300.0
2012-09-07 14:10:00,72.1,72.1,72.07,72.09,10200.0,53.7378,53.7378,53.7155,53.7304,10200.0
2012-09-07 14:15:00,72.09,72.11,72.06,72.07,5800.0,53.7304,53.7453,53.708,53.7155,5800.0
2012-09-07 14:20:00,72.08,72.11,72.08,72.09,4500.0,53.7229,53.7453,53.7229,53.7304,4500.0
2012-09-07 14:25:00,72.1,72.1,72.04,72.04,5100.0,53.7378,53.7378,53.6931,53.6931,5100.0
2012-09-07 14:30:00,72.05,72.13,72.05,72.13,5700.0,53.7006,53.7602,53.7006,53.7602,5700.0
2012-09-07 14:35:00,72.13,72.13,72.09,72.09,8400.0,53.7602,53.7602,53.7304,53.7304,8400.0
2012-09-07 14:40:00,72.09,72.09,72.06,72.06,5500.0,53.7304,53.7304,53.708,53.708,5500.0
2012-09-07 14:45:00,72.06,72.09,72.06,72.08,5900.0,53.708,53.7304,53.708,53.7229,5900.0
2012-09-07 14:50:00,72.08,72.11,72.07,72.11,7900.0,53.7229,53.7453,53.7155,53.7453,7900.0
2012-09-07 14:55:00,72.1,72.11,72.02,72.02,37900.0,53.7378,53.7453,53.6782,53.6782,37900.0
2012-09-07 15:00:00,72.02,72.11,72.0,72.08,71100.0,53.6782,53.7453,53.6633,53.7229,71100.0
2012-09-07 15:05:00,72.08,72.22,72.08,72.19,55000.0,53.7229,53.8273,53.7229,53.8049,55000.0
2012-09-07 15:10:00,72.19,72.22,72.17,72.2,17500.0,53.8049,53.8273,53.79,53.8124,17500.0
2012-09-07 15:15:00,72.21,72.24,72.2,72.24,12600.0,53.8198,53.8422,53.8124,53.8422,12600.0
2012-09-07 15:20:00,72.22,72.23,72.19,72.2,9300.0,53.8273,53.8347,53.8049,53.8124,9300.0
2012-09-07 15:25:00,72.2,72.29,72.2,72.28,18200.0,53.8124,53.8794,53.8124,53.872,18200.0
2012-09-07 15:30:00,72.27,72.28,72.24,72.24,8000.0,53.8645,53.872,53.8422,53.8422,8000.0
2012-09-07 15:35:00,72.24,72.24,72.19,72.23,12500.0,53.8422,53.8422,53.8049,53.8347,12500.0
2012-09-07 15:40:00,72.23,72.26,72.19,72.26,18200.0,53.8347,53.8571,53.8049,53.8571,18200.0
2012-09-07 15:45:00,72.26,72.34,72.26,72.3,15500.0,53.8571,53.9167,53.8571,53.8869,15500.0
2012-09-07 15:50:00,72.3,72.33,72.23,72.25,27800.0,53.8869,53.9093,53.8347,53.8496,27800.0
2012-09-07 15:55:00,72.25,72.33,72.21,72.31,96800.0,53.8496,53.9093,53.8198,53.8944,96800.0
2012-09-10 09:30:00,72.37,72.37,71.94,71.98,17800.0,53.9391,53.9391,53.6186,53.6484,17800.0
2012-09-10 09:35:00,72.03,72.21,71.96,72.21,6700.0,53.6857,53.8198,53.6335,53.8198,6700.0
2012-09-10 09:40:00,72.17,72.19,72.09,72.11,4800.0,53.79,53.8049,53.7304,53.7453,4800.0
2012-09-10 09:45:00,72.06,72.1,71.92,71.96,6200.0,53.708,53.7378,53.6037,53.6335,6200.0
2012-09-10 09:50:00,71.98,72.22,71.97,72.15,4800.0,53.6484,53.8273,53.6409,53.7751,4800.0
2012-09-10 09:55:00,72.16,72.29,72.16,72.28,12300.0,53.7826,53.8794,53.7826,53.872,12300.0
2012-09-10 10:00:00,72.27,72.28,72.19,72.2,5200.0,53.8645,53.872,53.8049,53.8124,5200.0
2012-09-10 10:05:00,72.2,72.33,72.18,72.27,7600.0,53.8124,53.9093,53.7975,53.8645,7600.0
2012-09-10 10:10:00,72.26,72.26,72.2,72.2,7400.0,53.8571,53.8571,53.8124,53.8124,7400.0
2012-09-10 10:15:00,72.21,72.26,72.19,72.24,8600.0,53.8198,53.8571,53.8049,53.8422,8600.0
2012-09-10 10:20:00,72.26,72.38,72.24,72.38,6200.0,53.8571,53.9465,53.8422,53.9465,6200.0
2012-09-10 10:25:00,72.37,72.41,72.31,72.34,5700.0,53.9391,53.9689,53.8944,53.9167,5700.0
2012-09-10 10:30:00,72.33,72.35,72.3,72.31,5400.0,53.9093,53.9242,53.8869,53.8944,5400.0
2012-09-10 10:35:00,72.3,72.34,72.27,72.3,3900.0,53.8869,53.9167,53.8645,53.8869,3900.0
2012-09-10 10:40:00,72.35,72.39,72.32,72.39,6000.0,53.9242,53.954,53.9018,53.954,6000.0
2012-09-10 10:45:00,72.4,72.47,72.34,72.38,22100.0,53.9614,54.0136,53.9167,53.9465,22100.0
2012-09-10 10:50:00,72.37,72.39,72.31,72.39,7200.0,53.9391,53.954,53.8944,53.954,7200.0
2012-09-10 10:55:00,72.39,72.4,72.27,72.27,8300.0,53.954,53.9614,53.8645,53.8645,8300.0
2012-09-10 11:00:00,72.26,72.33,72.19,72.33,14400.0,53.8571,53.9093,53.8049,53.9093,14400.0
2012-09-10 11:05:00,72.33,72.35,72.3,72.34,4000.0,53.9093,53.9242,53.8869,53.9167,4000.0
2012-09-10 11:10:00,72.34,72.35,72.33,72.35,4100.0,53.9167,53.9242,53.9093,53.9242,4100.0
2012-09-10 11:15:00,72.37,72.38,72.31,72.35,4100.0,53.9391,53.9465,53.8944,53.9242,4100.0
2012-09-10 11:20:00,72.32,72.43,72.31,72.41,6200.0,53.9018,53.9838,53.8944,53.9689,6200.0
2012-09-10 11:25:00,72.4,72.44,72.35,72.35,4400.0,53.9614,53.9912,53.9242,53.9242,4400.0
2012-09-10 11:30:00,72.35,72.36,72.32,72.33,3200.0,53.9242,53.9316,53.9018,53.9093,3200.0
2012-09-10 11:35:00,72.32,72.36,72.25,72.36,10600.0,53.9018,53.9316,53.8496,53.9316,10600.0
2012-09-10 11:40:00,72.36,72.4,72.34,72.38,4700.0,53.9316,53.9614,53.9167,53.9465,4700.0
2012-09-10 11:45:00,72.38,72.38,72.35,72.35,2300.0,53.9465,53.9465,53.9242,53.9242,2300.0
2012-09-10 11:50:00,72.35,72.37,72.3,72.33,6900.0,53.9242,53.9391,53.8869,53.9093,6900.0
2012-09-10 11:55:00,72.33,72.33,72.28,72.28,3200.0,53.9093,53.9093,53.872,53.872,3200.0
2012-09-10 12:00:00,72.28,72.36,72.27,72.36,4800.0,53.872,53.9316,53.8645,53.9316,4800.0
2012-09-10 12:05:00,72.36,72.36,72.32,72.36,5200.0,53.9316,53.9316,53.9018,53.9316,5200.0
2012-09-10 12:10:00,72.38,72.47,72.37,72.47,10900.0,53.9465,54.0136,53.9391,54.0136,10900.0
2012-09-10 12:15:00,72.47,72.5,72.46,72.48,4600.0,54.0136,54.036,54.0062,54.0211,4600.0
2012-09-10 12:20:00,72.47,72.48,72.42,72.42,3800.0,54.0136,54.0211,53.9763,53.9763,3800.0
2012-09-10 12:25:00,72.41,72.43,72.37,72.38,8500.0,53.9689,53.9838,53.9391,53.9465,8500.0
2012-09-10 12:30:00,72.37,72.38,72.36,72.36,3300.0,53.9391,53.9465,53.9316,53.9316,3300.0
2012-09-10 12:35:00,72.36,72.38,72.33,72.38,3600.0,53.9316,53.9465,53.9093,53.9465,3600.0
2012-09-10 12:40:00,72.39,72.39,72.34,72.34,3200.0,53.954,53.954,53.9167,53.9167,3200.0
2012-09-10 12:45:00,72.34,72.34,72.28,72.28,5100.0,53.9167,53.9167,53.872,53.872,5100.0
2012-09-10 12:50:00,72.28,72.29,72.25,72.25,3500.0,53.872,53.8794,53.8496,53.8496,3500.0
2012-09-10 12:55:00,72.25,72.25,72.19,72.2,3200.0,53.8496,53.8496,53.8049,53.8124,3200.0
2012-09-10 13:00:00,72.21,72.22,72.16,72.22,7900.0,53.8198,53.8273,53.7826,53.8273,7900.0
2012-09-10 13:05:00,72.24,72.27,72.23,72.26,3700.0,53.8422,53.8645,53.8347,53.8571,3700.0
2012-09-10 13:10:00,72.26,72.31,72.26,72.31,700.0,53.8571,53.8944,53.8571,53.8944,700.0
2012-09-10 13:15:00,72.29,72.29,72.27,72.27,1700.0,53.8794,53.8794,53.8645,53.8645,1700.0
2012-09-10 13:20:00,72.27,72.29,72.26,72.28,4000.0,53.8645,53.8794,53.8571,53.872,4000.0
2012-09-10 13:25:00,72.28,72.3,72.27,72.3,3300.0,53.872,53.8869,53.8645,53.8869,3300.0
2012-09-10 13:30:00,72.3,72.31,72.3,72.31,3300.0,53.8869,53.8944,53.8869,53.8944,3300.0
2012-09-10 13:35:00,72.31,72.32,72.27,72.27,5100.0,53.8944,53.9018,53.8645,53.8645,5100.0
2012-09-10 13:40:00,72.27,72.28,72.25,72.27,3400.0,53.8645,53.872,53.8496,53.8645,3400.0
2012-09-10 13:45:00,72.28,72.29,72.28,72.28,2600.0,53.872,53.8794,53.872,53.872,2600.0
2012-09-10 13:50:00,72.27,72.28,72.24,72.24,2300.0,53.8645,53.872,53.8422,53.8422,2300.0
2012-09-10 13:55:00,72.25,72.26,72.23,72.25,4400.0,53.8496,53.8571,53.8347,53.8496,4400.0
2012-09-10 14:00:00,72.28,72.31,72.27,72.31,3800.0,53.872,53.8944,53.8645,53.8944,3800.0
2012-09-10 14:05:00,72.32,72.32,72.3,72.3,3500.0,53.9018,53.9018,53.8869,53.8869,3500.0
2012-09-10 14:10:00,72.29,72.29,72.23,72.23,10600.0,53.8794,53.8794,53.8347,53.8347,10600.0
2012-09-10 14:15:00,72.23,72.27,72.23,72.26,3300.0,53.8347,53.8645,53.8347,53.8571,3300.0
2012-09-10 14:20:00,72.25,72.25,72.24,72.24,2700.0,53.8496,53.8496,53.8422,53.8422,2700.0
2012-09-10 14:25:00,72.24,72.25,72.2,72.21,12300.0,53.8422,53.8496,53.8124,53.8198,12300.0
2012-09-10 14:30:00,72.21,72.23,72.21,72.22,6000.0,53.8198,53.8347,53.8198,53.8273,6000.0
2012-09-10 14:35:00,72.22,72.22,72.18,72.18,6000.0,53.8273,53.8273,53.7975,53.7975,6000.0
2012-09-10 14:40:00,72.17,72.22,72.17,72.22,6600.0,53.79,53.8273,53.79,53.8273,6600.0
2012-09-10 14:45:00,72.21,72.25,72.2,72.25,6200.0,53.8198,53.8496,53.8124,53.8496,6200.0
2012-09-10 14:50:00,72.23,72.24,72.2,72.23,5000.0,53.8347,53.8422,53.8124,53.8347,5000.0
2012-09-10 14:55:00,72.24,72.25,72.2,72.24,7700.0,53.8422,53.8496,53.8124,53.8422,7700.0
2012-09-10 15:00:00,72.23,72.24,72.22,72.22,1900.0,53.8347,53.8422,53.8273,53.8273,1900.0
2012-09-10 15:05:00,72.21,72.22,72.21,72.22,2500.0,53.8198,53.8273,53.8198,53.8273,2500.0
2012-09-10 15:10:00,72.21,72.24,72.2,72.23,8300.0,53.8198,53.8422,53.8124,53.8347,8300.0
2012-09-10 15:15:00,72.22,72.23,72.2,72.21,5100.0,53.8273,53.8347,53.8124,53.8198,5100.0
2012-09-10 15:20:00,72.21,72.23,72.2,72.21,13400.0,53.8198,53.8347,53.8124,53.8198,13400.0
2012-09-10 15:25:00,72.22,72.22,72.17,72.18,11800.0,53.8273,53.8273,53.79,53.7975,11800.0
2012-09-10 15:30:00,72.18,72.18,72.1,72.11,12500.0,53.7975,53.7975,53.7378,53.7453,12500.0
2012-09-10 15:35:00,72.1,72.11,72.03,72.04,17600.0,53.7378,53.7453,53.6857,53.6931,17600.0
2012-09-10 15:40:00,72.04,72.06,71.98,72.01,17200.0,53.6931,53.708,53.6484,53.6708,17200.0
2012-09-10 15:45:00,72.01,72.01,71.92,71.97,26400.0,53.6708,53.6708,53.6037,53.6409,26400.0
2012-09-10 15:50:00,71.97,71.98,71.94,71.97,22600.0,53.6409,53.6484,53.6186,53.6409,22600.0
2012-09-10 15:55:00,71.98,71.99,71.89,71.89,58300.0,53.6484,53.6559,53.5813,53.5813,58300.0
2012-09-11 09:30:00,71.95,71.95,71.68,71.73,16600.0,53.626,53.626,53.4248,53.4621,16600.0
2012-09-11 09:35:00,71.73,71.8,71.71,71.78,4900.0,53.4621,53.5142,53.4472,53.4993,4900.0
2012-09-11 09:40:00,71.8,71.81,71.56,71.66,10300.0,53.5142,53.5217,53.3354,53.4099,10300.0
2012-09-11 09:45:00,71.66,71.7,71.62,71.64,8800.0,53.4099,53.4397,53.3801,53.395,8800.0
2012-09-11 09:50:00,71.7,71.77,71.7,71.71,3200.0,53.4397,53.4919,53.4397,53.4472,3200.0
2012-09-11 09:55:00,71.7,71.71,71.58,71.62,6400.0,53.4397,53.4472,53.3503,53.3801,6400.0
2012-09-11 10:00:00,71.61,71.66,71.6,71.63,7500.0,53.3726,53.4099,53.3652,53.3875,7500.0
2012-09-11 10:05:00,71.64,71.64,71.58,71.6,6800.0,53.395,53.395,53.3503,53.3652,6800.0
2012-09-11 10:10:00,71.62,71.71,71.62,71.71,8600.0,53.3801,53.4472,53.3801,53.4472,8600.0
2012-09-11 10:15:00,71.7,71.75,71.69,71.73,5800.0,53.4397,53.477,53.4323,53.4621,5800.0
2012-09-11 10:20:00,71.7,71.76,71.7,71.72,6100.0,53.4397,53.4844,53.4397,53.4546,6100.0
2012-09-11 10:25:00,71.71,71.71,71.65,71.65,7200.0,53.4472,53.4472,53.4024,53.4024,7200.0
2012-09-11 10:30:00,71.66,71.66,71.57,71.62,7800.0,53.4099,53.4099,53.3428,53.3801,7800.0
2012-09-11 10:35:00,71.63,71.69,71.62,71.67,4200.0,53.3875,53.4323,53.3801,53.4173,4200.0
2012-09-11 10:40:00,71.67,71.71,71.65,71.7,6800.0,53.4173,53.4472,53.4024,53.4397,6800.0
2012-09-11 10:45:00,71.69,71.69,71.61,71.65,8400.0,53.4323,53.4323,53.3726,53.4024,8400.0
2012-09-11 10:50:00,71.63,71.67,71.63,71.63,3600.0,53.3875,53.4173,53.3875,53.3875,3600.0
2012-09-11 10:55:00,71.63,71.63,71.55,71.56,16500.0,53.3875,53.3875,53.3279,53.3354,16500.0
2012-09-11 11:00:00,71.57,71.61,71.56,71.58,8700.0,53.3428,53.3726,53.3354,53.3503,8700.0
2012-09-11 11:05:00,71.58,71.6,71.58,71.59,4200.0,53.3503,53.3652,53.3503,53.3577,4200.0
2012-09-11 11:10:00,71.59,71.59,71.53,71.59,4000.0,53.3577,53.3577,53.313,53.3577,4000.0
2012-09-11 11:15:00,71.6,71.62,71.57,71.59,5400.0,53.3652,53.3801,53.3428,53.3577,5400.0
2012-09-11 11:20:00,71.58,71.64,71.58,71.62,3900.0,53.3503,53.395,53.3503,53.3801,3900.0
2012-09-11 11:25:00,71.63,71.65,71.59,71.64,6400.0,53.3875,53.4024,53.3577,53.395,6400.0
2012-09-11 11:30:00,71.62,71.66,71.62,71.64,2200.0,53.3801,53.4099,53.3801,53.395,2200.0
2012-09-11 11:35:00,71.64,71.64,71.58,71.61,6500.0,53.395,53.395,53.3503,53.3726,6500.0
2012-09-11 11:40:00,71.61,71.61,71.57,71.59,4800.0,53.3726,53.3726,53.3428,53.3577,4800.0
2012-09-11 11:45:00,71.58,71.61,71.58,71.61,2600.0,53.3503,53.3726,53.3503,53.3726,2600.0
2012-09-11 11:50:00,71.59,71.59,71.54,71.55,8500.0,53.3577,53.3577,53.3205,53.3279,8500.0
2012-09-11 11:55:00,71.55,71.56,71.51,71.51,6600.0,53.3279,53.3354,53.2981,53.2981,6600.0
2012-09-11 12:00:00,71.52,71.53,71.5,71.53,6800.0,53.3055,53.313,53.2906,53.313,6800.0
2012-09-11 12:05:00,71.53,71.58,71.53,71.57,4500.0,53.313,53.3503,53.313,53.3428,4500.0
2012-09-11 12:10:00,71.57,71.57,71.51,71.52,6900.0,53.3428,53.3428,53.2981,53.3055,6900.0
2012-09-11 12:15:00,71.53,71.54,71.51,71.51,1500.0,53.313,53.3205,53.2981,53.2981,1500.0
2012-09-11 12:20:00,71.5,71.51,71.46,71.47,29500.0,53.2906,53.2981,53.2608,53.2683,29500.0
2012-09-11 12:25:00,71.47,71.54,71.47,71.54,7300.0,53.2683,53.3205,53.2683,53.3205,7300.0
2012-09-11 12:30:00,71.54,71.55,71.53,71.55,5000.0,53.3205,53.3279,53.313,53.3279,5000.0
2012-09-11 12:35:00,71.56,71.56,71.46,71.49,14800.0,53.3354,53.3354,53.2608,53.2832,14800.0
2012-09-11 12:40:00,71.49,71.49,71.42,71.42,5300.0,53.2832,53.2832,53.231,53.231,5300.0
2012-09-11 12:45:00,71.42,71.42,71.35,71.39,16800.0,53.231,53.231,53.1788,53.2087,16800.0
2012-09-11 12:50:00,71.38,71.39,71.3,71.33,13100.0,53.2012,53.2087,53.1416,53.1639,13100.0
2012-09-11 12:55:00,71.33,71.34,71.31,71.31,12100.0,53.1639,53.1714,53.149,53.149,12100.0
2012-09-11 13:00:00,71.32,71.35,71.32,71.35,6300.0,53.1565,53.1788,53.1565,53.1788,6300.0
2012-09-11 13:05:00,71.35,71.35,71.31,71.31,9500.0,53.1788,53.1788,53.149,53.149,9500.0
2012-09-11 13:10:00,71.32,71.32,71.25,71.25,9800.0,53.1565,53.1565,53.1043,53.1043,9800.0
2012-09-11 13:15:00,71.25,71.26,71.24,71.24,18900.0,53.1043,53.1118,53.0969,53.0969,18900.0
2012-09-11 13:20:00,71.25,71.25,71.19,71.23,7600.0,53.1043,53.1043,53.0596,53.0894,7600.0
2012-09-11 13:25:00,71.24,71.24,71.18,71.18,12400.0,53.0969,53.0969,53.0521,53.0521,12400.0
2012-09-11 13:30:00,71.2,71.24,71.2,71.23,5500.0,53.067,53.0969,53.067,53.0894,5500.0
2012-09-11 13:35:00,71.23,71.26,71.22,71.26,6100.0,53.0894,53.1118,53.082,53.1118,6100.0
2012-09-11 13:40:00,71.27,71.29,71.25,71.29,7100.0,53.1192,53.1341,53.1043,53.1341,7100.0
2012-09-11 13:45:00,71.3,71.34,71.3,71.3,11000.0,53.1416,53.1714,53.1416,53.1416,11000.0
2012-09-11 13:50:00,71.3,71.31,71.28,71.28,7400.0,53.1416,53.149,53.1267,53.1267,7400.0
2012-09-11 13:55:00,71.28,71.29,71.25,71.25,4100.0,53.1267,53.1341,53.1043,53.1043,4100.0
2012-09-11 14:00:00,71.25,71.27,71.23,71.24,10300.0,53.1043,53.1192,53.0894,53.0969,10300.0
2012-09-11 14:05:00,71.24,71.29,71.24,71.27,5700.0,53.0969,53.1341,53.0969,53.1192,5700.0
2012-09-11 14:10:00,71.28,71.28,71.21,71.22,6200.0,53.1267,53.1267,53.0745,53.082,6200.0
2012-09-11 14:15:00,71.21,71.26,71.21,71.25,7000.0,53.0745,53.1118,53.0745,53.1043,7000.0
2012-09-11 14:20:00,71.26,71.26,71.22,71.23,6300.0,53.1118,53.1118,53.082,53.0894,6300.0
2012-09-11 14:25:00,71.23,71.25,71.23,71.25,7300.0,53.0894,53.1043,53.0894,53.1043,7300.0
2012-09-11 14:30:00,71.24,71.24,71.23,71.23,4400.0,53.0969,53.0969,53.0894,53.0894,4400.0
2012-09-11 14:35:00,71.23,71.23,71.15,71.16,17900.0,53.0894,53.0894,53.0298,53.0372,17900.0
2012-09-11 14:40:00,71.15,71.16,71.13,71.13,5100.0,53.0298,53.0372,53.0149,53.0149,5100.0
2012-09-11 14:45:00,71.14,71.14,71.11,71.13,14100.0,53.0223,53.0223,53.0,53.0149,14100.0
2012-09-11 14:50:00,71.13,71.15,71.13,71.15,2800.0,53.0149,53.0298,53.0149,53.0298,2800.0
2012-09-11 14:55:00,71.15,71.17,71.14,71.16,5700.0,53.0298,53.0447,53.0223,53.0372,5700.0
2012-09-11 15:00:00,71.16,71.16,71.13,71.13,9700.0,53.0372,53.0372,53.0149,53.0149,9700.0
2012-09-11 15:05:00,71.14,71.16,71.13,71.15,13200.0,53.0223,53.0372,53.0149,53.0298,13200.0
2012-09-11 15:10:00,71.15,71.15,71.12,71.12,6100.0,53.0298,53.0298,53.0074,53.0074,6100.0
2012-09-11 15:15:00,71.12,71.12,71.05,71.07,19800.0,53.0074,53.0074,52.9552,52.9702,19800.0
2012-09-11 15:20:00,71.07,71.08,71.03,71.08,13200.0,52.9702,52.9776,52.9403,52.9776,13200.0
2012-09-11 15:25:00,71.07,71.12,71.07,71.09,12800.0,52.9702,53.0074,52.9702,52.9851,12800.0
2012-09-11 15:30:00,71.08,71.11,71.05,71.06,20500.0,52.9776,53.0,52.9552,52.9627,20500.0
2012-09-11 15:35:00,71.05,71.09,71.01,71.09,17000.0,52.9552,52.9851,52.9254,52.9851,17000.0
2012-09-11 15:40:00,71.08,71.1,71.05,71.1,13100.0,52.9776,52.9925,52.9552,52.9925,13100.0
2012-09-11 15:45:00,71.09,71.14,71.07,71.13,23700.0,52.9851,53.0223,52.9702,53.0149,23700.0
2012-09-11 15:50:00,71.13,71.16,71.13,71.16,24800.0,53.0149,53.0372,53.0149,53.0372,24800.0
2012-09-11 15:55:00,71.16,71.18,71.13,71.14,53800.0,53.0372,53.0521,53.0149,53.0223,53800.0
2012-09-12 09:30:00,71.09,71.31,70.88,70.95,21500.0,52.9851,53.149,52.8285,52.8807,21500.0
2012-09-12 09:35:00,71.0,71.05,70.96,71.02,3100.0,52.918,52.9552,52.8882,52.9329,3100.0
2012-09-12 09:40:00,71.03,71.07,70.83,70.86,8700.0,52.9403,52.9702,52.7913,52.8136,8700.0
2012-09-12 09:45:00,70.87,70.88,70.75,70.86,24000.0,52.8211,52.8285,52.7316,52.8136,24000.0
2012-09-12 09:50:00,70.84,70.87,70.8,70.85,9000.0,52.7987,52.8211,52.7689,52.8062,9000.0
2012-09-12 09:55:00,70.87,70.87,70.72,70.72,12500.0,52.8211,52.8211,52.7093,52.7093,12500.0
2012-09-12 10:00:00,70.72,70.76,70.64,70.69,16400.0,52.7093,52.7391,52.6497,52.6869,16400.0
2012-09-12 10:05:00,70.69,70.87,70.69,70.87,8300.0,52.6869,52.8211,52.6869,52.8211,8300.0
2012-09-12 10:10:00,70.85,70.85,70.72,70.76,10200.0,52.8062,52.8062,52.7093,52.7391,10200.0
2012-09-12 10:15:00,70.78,70.82,70.76,70.79,4900.0,52.754,52.7838,52.7391,52.7615,4900.0
2012-09-12 10:20:00,70.8,70.87,70.77,70.84,8000.0,52.7689,52.8211,52.7466,52.7987,8000.0
2012-09-12 10:25:00,70.84,70.86,70.81,70.82,10700.0,52.7987,52.8136,52.7764,52.7838,10700.0
2012-09-12 10:30:00,70.82,70.86,70.79,70.83,10600.0,52.7838,52.8136,52.7615,52.7913,10600.0
2012-09-12 10:35:00,70.85,70.96,70.84,70.93,11600.0,52.8062,52.8882,52.7987,52.8658,11600.0
2012-09-12 10:40:00,70.96,71.03,70.95,71.02,10500.0,52.8882,52.9403,52.8807,52.9329,10500.0
2012-09-12 10:45:00,71.0,71.01,70.99,71.0,10900.0,52.918,52.9254,52.9105,52.918,10900.0
2012-09-12 10:50:00,71.01,71.05,71.0,71.04,5700.0,52.9254,52.9552,52.918,52.9478,5700.0
2012-09-12 10:55:00,71.03,71.04,70.97,71.02,7800.0,52.9403,52.9478,52.8956,52.9329,7800.0
2012-09-12 11:00:00,71.01,71.03,70.99,71.02,13500.0,52.9254,52.9403,52.9105,52.9329,13500.0
2012-09-12 11:05:00,71.01,71.02,71.0,71.01,3900.0,52.9254,52.9329,52.918,52.9254,3900.0
2012-09-12 11:10:00,71.0,71.04,71.0,71.01,6900.0,52.918,52.9478,52.918,52.9254,6900.0
2012-09-12 11:15:00,71.0,71.05,71.0,71.04,5000.0,52.918,52.9552,52.918,52.9478,5000.0
2012-09-12 11:20:00,71.03,71.07,71.02,71.03,11600.0,52.9403,52.9702,52.9329,52.9403,11600.0
2012-09-12 11:25:00,71.03,71.06,71.02,71.04,14100.0,52.9403,52.9627,52.9329,52.9478,14100.0
2012-09-12 11:30:00,71.05,71.06,71.05,71.05,8700.0,52.9552,52.9627,52.9552,52.9552,8700.0
2012-09-12 11:35:00,71.04,71.06,71.02,71.03,5800.0,52.9478,52.9627,52.9329,52.9403,5800.0
2012-09-12 11:40:00,71.02,71.02,70.99,71.02,6800.0,52.9329,52.9329,52.9105,52.9329,6800.0
2012-09-12 11:45:00,71.01,71.01,70.97,70.98,7000.0,52.9254,52.9254,52.8956,52.9031,7000.0
2012-09-12 11:50:00,70.98,70.99,70.96,70.98,6900.0,52.9031,52.9105,52.8882,52.9031,6900.0
2012-09-12 11:55:00,70.97,70.98,70.95,70.95,7400.0,52.8956,52.9031,52.8807,52.8807,7400.0
2012-09-12 12:00:00,70.95,70.97,70.94,70.95,13100.0,52.8807,52.8956,52.8733,52.8807,13100.0
2012-09-12 12:05:00,70.94,70.94,70.85,70.87,9300.0,52.8733,52.8733,52.8062,52.8211,9300.0
2012-09-12 12:10:00,70.88,70.89,70.87,70.89,5400.0,52.8285,52.836,52.8211,52.836,5400.0
2012-09-12 12:15:00,70.9,70.9,70.86,70.9,10800.0,52.8434,52.8434,52.8136,52.8434,10800.0
2012-09-12 12:20:00,70.91,70.95,70.91,70.94,3200.0,52.8509,52.8807,52.8509,52.8733,3200.0
2012-09-12 12:25:00,70.95,70.98,70.95,70.98,5100.0,52.8807,52.9031,52.8807,52.9031,5100.0
2012-09-12 12:30:00,70.98,70.98,70.94,70.94,5700.0,52.9031,52.9031,52.8733,52.8733,5700.0
2012-09-12 12:35:00,70.94,71.0,70.94,70.99,8200.0,52.8733,52.918,52.8733,52.9105,8200.0
2012-09-12 12:40:00,70.99,71.0,70.96,70.96,5800.0,52.9105,52.918,52.8882,52.8882,5800.0
2012-09-12 12:45:00,70.97,70.99,70.94,70.94,7700.0,52.8956,52.9105,52.8733,52.8733,7700.0
2012-09-12 12:50:00,70.94,70.96,70.92,70.94,11300.0,52.8733,52.8882,52.8584,52.8733,11300.0
2012-09-12 12:55:00,70.93,70.96,70.93,70.93,5300.0,52.8658,52.8882,52.8658,52.8658,5300.0
2012-09-12 13:00:00,70.93,70.96,70.93,70.96,5700.0,52.8658,52.8882,52.8658,52.8882,5700.0
2012-09-12 13:05:00,70.96,71.01,70.95,71.01,13600.0,52.8882,52.9254,52.8807,52.9254,13600.0
2012-09-12 13:10:00,71.01,71.01,70.94,70.94,9500.0,52.9254,52.9254,52.8733,52.8733,9500.0
2012-09-12 13:15:00,70.94,70.95,70.93,70.93,5500.0,52.8733,52.8807,52.8658,52.8658,5500.0
2012-09-12 13:20:00,70.93,70.94,70.92,70.92,9500.0,52.8658,52.8733,52.8584,52.8584,9500.0
2012-09-12 13:25:00,70.93,70.94,70.91,70.92,8200.0,52.8658,52.8733,52.8509,52.8584,8200.0
2012-09-12 13:30:00,70.92,70.93,70.9,70.9,4200.0,52.8584,52.8658,52.8434,52.8434,4200.0
2012-09-12 13:35:00,70.91,70.91,70.87,70.88,7100.0,52.8509,52.8509,52.8211,52.8285,7100.0
2012-09-12 13:40:00,70.87,70.9,70.86,70.9,6400.0,52.8211,52.8434,52.8136,52.8434,6400.0
2012-09-12 13:45:00,70.88,70.92,70.86,70.9,10900.0,52.8285,52.8584,52.8136,52.8434,10900.0
2012-09-12 13:50:00,70.91,70.91,70.86,70.86,3600.0,52.8509,52.8509,52.8136,52.8136,3600.0
2012-09-12 13:55:00,70.86,70.86,70.82,70.83,4000.0,52.8136,52.8136,52.7838,52.7913,4000.0
2012-09-12 14:00:00,70.81,70.85,70.81,70.84,14700.0,52.7764,52.8062,52.7764,52.7987,14700.0
2012-09-12 14:05:00,70.84,70.9,70.84,70.9,5500.0,52.7987,52.8434,52.7987,52.8434,5500.0
2012-09-12 14:10:00,70.9,70.92,70.89,70.9,9400.0,52.8434,52.8584,52.836,52.8434,9400.0
2012-09-12 14:15:00,70.89,70.9,70.79,70.8,3700.0,52.836,52.8434,52.7615,52.7689,3700.0
2012-09-12 14:20:00,70.79,70.79,70.77,70.79,6500.0,52.7615,52.7615,52.7466,52.7615,6500.0
2012-09-12 14:25:00,70.78,70.78,70.68,70.69,10200.0,52.754,52.754,52.6795,52.6869,10200.0
2012-09-12 14:30:00,70.67,70.69,70.65,70.66,11500.0,52.672,52.6869,52.6571,52.6646,11500.0
2012-09-12 14:35:00,70.66,70.76,70.66,70.71,24300.0,52.6646,52.7391,52.6646,52.7018,24300.0
2012-09-12 14:40:00,70.71,70.72,70.66,70.66,23100.0,52.7018,52.7093,52.6646,52.6646,23100.0
2012-09-12 14:45:00,70.67,70.7,70.65,70.67,13400.0,52.672,52.6944,52.6571,52.672,13400.0
2012-09-12 14:50:00,70.67,70.71,70.67,70.71,4900.0,52.672,52.7018,52.672,52.7018,4900.0
2012-09-12 14:55:00,70.71,70.71,70.65,70.7,13800.0,52.7018,52.7018,52.6571,52.6944,13800.0
2012-09-12 15:00:00,70.7,70.76,70.69,70.75,22000.0,52.6944,52.7391,52.6869,52.7316,22000.0
2012-09-12 15:05:00,70.74,70.75,70.71,70.72,10500.0,52.7242,52.7316,52.7018,52.7093,10500.0
2012-09-12 15:10:00,70.72,70.76,70.69,70.75,11600.0,52.7093,52.7391,52.6869,52.7316,11600.0
2012-09-12 15:15:00,70.76,70.79,70.7,70.77,14300.0,52.7391,52.7615,52.6944,52.7466,14300.0
2012-09-12 15:20:00,70.78,70.87,70.75,70.86,28500.0,52.754,52.8211,52.7316,52.8136,28500.0
2012-09-12 15:25:00,70.86,70.9,70.81,70.9,16300.0,52.8136,52.8434,52.7764,52.8434,16300.0
2012-09-12 15:30:00,70.9,70.9,70.79,70.84,16400.0,52.8434,52.8434,52.7615,52.7987,16400.0
2012-09-12 15:35:00,70.84,70.95,70.82,70.94,22900.0,52.7987,52.8807,52.7838,52.8733,22900.0
2012-09-12 15:40:00,70.93,71.1,70.93,70.99,53600.0,52.8658,52.9925,52.8658,52.9105,53600.0
2012-09-12 15:45:00,70.99,71.03,70.95,71.0,45300.0,52.9105,52.9403,52.8807,52.918,45300.0
2012-09-12 15:50:00,71.0,71.0,70.95,70.97,24700.0,52.918,52.918,52.8807,52.8956,24700.0
2012-09-12 15:55:00,70.97,70.98,70.92,70.94,38700.0,52.8956,52.9031,52.8584,52.8733,38700.0
2012-09-13 09:30:00,70.75,71.25,70.75,71.24,18800.0,52.7316,53.1043,52.7316,53.0969,18800.0
2012-09-13 09:35:00,71.22,71.33,71.19,71.32,13300.0,53.082,53.1639,53.0596,53.1565,13300.0
2012-09-13 09:40:00,71.32,71.44,71.31,71.43,15200.0,53.1565,53.2459,53.149,53.2385,15200.0
2012-09-13 09:45:00,71.43,71.44,71.36,71.43,5100.0,53.2385,53.2459,53.1863,53.2385,5100.0
2012-09-13 09:50:00,71.43,71.43,71.33,71.36,5700.0,53.2385,53.2385,53.1639,53.1863,5700.0
2012-09-13 09:55:00,71.36,71.4,71.35,71.39,5600.0,53.1863,53.2161,53.1788,53.2087,5600.0
2012-09-13 10:00:00,71.38,71.39,71.33,71.35,13900.0,53.2012,53.2087,53.1639,53.1788,13900.0
2012-09-13 10:05:00,71.34,71.4,71.33,71.37,11600.0,53.1714,53.2161,53.1639,53.1937,11600.0
2012-09-13 10:10:00,71.37,71.41,71.36,71.37,8300.0,53.1937,53.2236,53.1863,53.1937,8300.0
2012-09-13 10:15:00,71.37,71.41,71.35,71.37,14600.0,53.1937,53.2236,53.1788,53.1937,14600.0
2012-09-13 10:20:00,71.41,71.44,71.4,71.42,8400.0,53.2236,53.2459,53.2161,53.231,8400.0
2012-09-13 10:25:00,71.44,71.46,71.39,71.41,11000.0,53.2459,53.2608,53.2087,53.2236,11000.0
2012-09-13 10:30:00,71.42,71.49,71.42,71.46,9000.0,53.231,53.2832,53.231,53.2608,9000.0
2012-09-13 10:35:00,71.46,71.55,71.46,71.53,7000.0,53.2608,53.3279,53.2608,53.313,7000.0
2012-09-13 10:40:00,71.54,71.54,71.47,71.47,15000.0,53.3205,53.3205,53.2683,53.2683,15000.0
2012-09-13 10:45:00,71.46,71.48,71.45,71.46,3300.0,53.2608,53.2757,53.2534,53.2608,3300.0
2012-09-13 10:50:00,71.47,71.5,71.47,71.5,6800.0,53.2683,53.2906,53.2683,53.2906,6800.0
2012-09-13 10:55:00,71.51,71.53,71.5,71.52,8800.0,53.2981,53.313,53.2906,53.3055,8800.0
2012-09-13 11:00:00,71.51,71.54,71.5,71.53,7400.0,53.2981,53.3205,53.2906,53.313,7400.0
2012-09-13 11:05:00,71.54,71.54,71.53,71.54,2900.0,53.3205,53.3205,53.313,53.3205,2900.0
2012-09-13 11:10:00,71.53,71.56,71.53,71.55,9900.0,53.313,53.3354,53.313,53.3279,9900.0
2012-09-13 11:15:00,71.55,71.57,71.55,71.55,6500.0,53.3279,53.3428,53.3279,53.3279,6500.0
2012-09-13 11:20:00,71.56,71.56,71.55,71.55,4300.0,53.3354,53.3354,53.3279,53.3279,4300.0
2012-09-13 11:25:00,71.55,71.56,71.55,71.56,4500.0,53.3279,53.3354,53.3279,53.3354,4500.0
2012-09-13 11:30:00,71.57,71.61,71.55,71.6,12600.0,53.3428,53.3726,53.3279,53.3652,12600.0
2012-09-13 11:35:00,71.62,71.64,71.62,71.63,2400.0,53.3801,53.395,53.3801,53.3875,2400.0
2012-09-13 11:40:00,71.63,71.65,71.61,71.64,9900.0,53.3875,53.4024,53.3726,53.395,9900.0
2012-09-13 11:45:00,71.65,71.65,71.62,71.63,6800.0,53.4024,53.4024,53.3801,53.3875,6800.0
2012-09-13 11:50:00,71.63,71.63,71.61,71.62,4000.0,53.3875,53.3875,53.3726,53.3801,4000.0
2012-09-13 11:55:00,71.61,71.65,71.61,71.65,6000.0,53.3726,53.4024,53.3726,53.4024,6000.0
2012-09-13 12:00:00,71.65,71.65,71.62,71.62,5900.0,53.4024,53.4024,53.3801,53.3801,5900.0
2012-09-13 12:05:00,71.61,71.63,71.6,71.62,7100.0,53.3726,53.3875,53.3652,53.3801,7100.0
2012-09-13 12:10:00,71.61,71.62,71.6,71.6,8000.0,53.3726,53.3801,53.3652,53.3652,8000.0
2012-09-13 12:15:00,71.61,71.61,71.58,71.59,6400.0,53.3726,53.3726,53.3503,53.3577,6400.0
2012-09-13 12:20:00,71.59,71.65,71.59,71.59,6800.0,53.3577,53.4024,53.3577,53.3577,6800.0
2012-09-13 12:25:00,71.59,71.6,71.57,71.57,6600.0,53.3577,53.3652,53.3428,53.3428,6600.0
2012-09-13 12:30:00,71.55,71.88,71.54,71.78,26600.0,53.3279,53.5739,53.3205,53.4993,26600.0
2012-09-13 12:35:00,71.76,71.76,71.65,71.73,13800.0,53.4844,53.4844,53.4024,53.4621,13800.0
2012-09-13 12:40:00,71.75,71.93,71.71,71.71,22900.0,53.477,53.6111,53.4472,53.4472,22900.0
2012-09-13 12:45:00,71.73,71.73,71.65,71.68,10200.0,53.4621,53.4621,53.4024,53.4248,10200.0
2012-09-13 12:50:00,71.68,71.72,71.65,71.67,9100.0,53.4248,53.4546,53.4024,53.4173,9100.0
2012-09-13 12:55:00,71.69,71.72,71.67,71.7,19800.0,53.4323,53.4546,53.4173,53.4397,19800.0
2012-09-13 13:00:00,71.69,71.72,71.66,71.67,15600.0,53.4323,53.4546,53.4099,53.4173,15600.0
2012-09-13 13:05:00,71.67,71.67,71.59,71.59,12800.0,53.4173,53.4173,53.3577,53.3577,12800.0
2012-09-13 13:10:00,71.57,71.58,71.48,71.5,19900.0,53.3428,53.3503,53.2757,53.2906,19900.0
2012-09-13 13:15:00,71.51,71.54,71.48,71.48,11800.0,53.2981,53.3205,53.2757,53.2757,11800.0
2012-09-13 13:20:00,71.51,71.58,71.5,71.58,8200.0,53.2981,53.3503,53.2906,53.3503,8200.0
2012-09-13 13:25:00,71.55,71.64,71.55,71.64,5100.0,53.3279,53.395,53.3279,53.395,5100.0
2012-09-13 13:30:00,71.64,71.73,71.62,71.7,7800.0,53.395,53.4621,53.3801,53.4397,7800.0
2012-09-13 13:35:00,71.7,71.73,71.69,71.7,1000.0,53.4397,53.4621,53.4323,53.4397,1000.0
2012-09-13 13:40:00,71.69,71.7,71.61,71.62,7300.0,53.4323,53.4397,53.3726,53.3801,7300.0
2012-09-13 13:45:00,71.62,71.64,71.59,71.63,7300.0,53.3801,53.395,53.3577,53.3875,7300.0
2012-09-13 13:50:00,71.64,71.65,71.63,71.64,5400.0,53.395,53.4024,53.3875,53.395,5400.0
2012-09-13 13:55:00,71.64,71.67,71.6,71.67,7200.0,53.395,53.4173,53.3652,53.4173,7200.0
2012-09-13 14:00:00,71.66,71.78,71.65,71.78,10000.0,53.4099,53.4993,53.4024,53.4993,10000.0
2012-09-13 14:05:00,71.78,71.79,71.77,71.77,5600.0,53.4993,53.5068,53.4919,53.4919,5600.0
2012-09-13 14:10:00,71.77,71.83,71.75,71.83,9100.0,53.4919,53.5366,53.477,53.5366,9100.0
2012-09-13 14:15:00,71.81,71.85,71.8,71.84,18300.0,53.5217,53.5515,53.5142,53.5441,18300.0
2012-09-13 14:20:00,71.85,71.89,71.85,71.88,12400.0,53.5515,53.5813,53.5515,53.5739,12400.0
2012-09-13 14:25:00,71.89,71.99,71.88,71.95,11600.0,53.5813,53.6559,53.5739,53.626,11600.0
2012-09-13 14:30:00,71.95,71.96,71.93,71.94,7400.0,53.626,53.6335,53.6111,53.6186,7400.0
2012-09-13 14:35:00,71.94,71.99,71.94,71.95,15400.0,53.6186,53.6559,53.6186,53.626,15400.0
2012-09-13 14:40:00,71.95,71.96,71.92,71.95,8800.0,53.626,53.6335,53.6037,53.626,8800.0
2012-09-13 14:45:00,71.96,71.97,71.94,71.96,4200.0,53.6335,53.6409,53.6186,53.6335,4200.0
2012-09-13 14:50:00,71.95,71.98,71.94,71.96,12100.0,53.626,53.6484,53.6186,53.6335,12100.0
2012-09-13 14:55:00,71.95,71.96,71.93,71.94,8200.0,53.626,53.6335,53.6111,53.6186,8200.0
2012-09-13 15:00:00,71.96,71.96,71.94,71.94,9200.0,53.6335,53.6335,53.6186,53.6186,9200.0
2012-09-13 15:05:00,71.94,72.0,71.94,71.98,9400.0,53.6186,53.6633,53.6186,53.6484,9400.0
2012-09-13 15:10:00,71.98,72.01,71.97,72.01,14500.0,53.6484,53.6708,53.6409,53.6708,14500.0
2012-09-13 15:15:00,72.0,72.0,71.97,71.97,12900.0,53.6633,53.6633,53.6409,53.6409,12900.0
2012-09-13 15:20:00,71.97,72.02,71.97,72.02,12900.0,53.6409,53.6782,53.6409,53.6782,12900.0
2012-09-13 15:25:00,72.05,72.1,72.04,72.05,15900.0,53.7006,53.7378,53.6931,53.7006,15900.0
2012-09-13 15:30:00,72.06,72.11,72.05,72.09,21800.0,53.708,53.7453,53.7006,53.7304,21800.0
2012-09-13 15:35:00,72.09,72.15,72.09,72.13,11300.0,53.7304,53.7751,53.7304,53.7602,11300.0
2012-09-13 15:40:00,72.13,72.14,72.08,72.13,21900.0,53.7602,53.7676,53.7229,53.7602,21900.0
2012-09-13 15:45:00,72.13,72.14,72.03,72.09,21900.0,53.7602,53.7676,53.6857,53.7304,21900.0
2012-09-13 15:50:00,72.09,72.09,72.05,72.05,19400.0,53.7304,53.7304,53.7006,53.7006,19400.0
2012-09-13 15:55:00,72.05,72.07,71.98,72.06,45500.0,53.7006,53.7155,53.6484,53.708,45500.0
2012-09-14 09:30:00,72.11,72.11,71.45,71.46,16400.0,53.7453,53.7453,53.2534,53.2608,16400.0
2012-09-14 09:35:00,71.51,71.51,71.13,71.19,15200.0,53.2981,53.2981,53.0149,53.0596,15200.0
2012-09-14 09:40:00,71.2,71.47,71.2,71.39,8700.0,53.067,53.2683,53.067,53.2087,8700.0
2012-09-14 09:45:00,71.46,71.46,71.29,71.31,6400.0,53.2608,53.2608,53.1341,53.149,6400.0
2012-09-14 09:50:00,71.31,71.43,71.29,71.38,20800.0,53.149,53.2385,53.1341,53.2012,20800.0
2012-09-14 09:55:00,71.37,71.39,71.24,71.26,31800.0,53.1937,53.2087,53.0969,53.1118,31800.0
2012-09-14 10:00:00,71.24,71.3,71.2,71.25,37600.0,53.0969,53.1416,53.067,53.1043,37600.0
2012-09-14 10:05:00,71.22,71.26,71.13,71.13,12400.0,53.082,53.1118,53.0149,53.0149,12400.0
2012-09-14 10:10:00,71.13,71.17,70.82,70.86,60200.0,53.0149,53.0447,52.7838,52.8136,60200.0
2012-09-14 10:15:00,70.87,70.88,70.73,70.76,109700.0,52.8211,52.8285,52.7167,52.7391,109700.0
2012-09-14 10:20:00,70.75,70.8,70.38,70.38,69200.0,52.7316,52.7689,52.4559,52.4559,69200.0
2012-09-14 10:25:00,70.38,70.63,70.37,70.57,14400.0,52.4559,52.6422,52.4484,52.5975,14400.0
2012-09-14 10:30:00,70.55,70.59,70.5,70.52,6500.0,52.5826,52.6124,52.5453,52.5602,6500.0
2012-09-14 10:35:00,70.52,70.55,70.5,70.5,5500.0,52.5602,52.5826,52.5453,52.5453,5500.0
2012-09-14 10:40:00,70.52,70.58,70.52,70.55,8600.0,52.5602,52.6049,52.5602,52.5826,8600.0
2012-09-14 10:45:00,70.55,70.55,70.31,70.44,30800.0,52.5826,52.5826,52.4037,52.5006,30800.0
2012-09-14 10:50:00,70.43,70.5,70.42,70.49,27300.0,52.4931,52.5453,52.4857,52.5379,27300.0
2012-09-14 10:55:00,70.49,70.53,70.47,70.5,24200.0,52.5379,52.5677,52.523,52.5453,24200.0
2012-09-14 11:00:00,70.5,70.63,70.5,70.51,19900.0,52.5453,52.6422,52.5453,52.5528,19900.0
2012-09-14 11:05:00,70.51,70.52,70.48,70.5,18000.0,52.5528,52.5602,52.5304,52.5453,18000.0
2012-09-14 11:10:00,70.51,70.55,70.5,70.51,12900.0,52.5528,52.5826,52.5453,52.5528,12900.0
2012-09-14 11:15:00,70.51,70.57,70.49,70.57,8000.0,52.5528,52.5975,52.5379,52.5975,8000.0
2012-09-14 11:20:00,70.57,70.6,70.54,70.55,9800.0,52.5975,52.6199,52.5751,52.5826,9800.0
2012-09-14 11:25:00,70.54,70.71,70.53,70.67,42300.0,52.5751,52.7018,52.5677,52.672,42300.0
2012-09-14 11:30:00,70.65,70.67,70.63,70.67,15000.0,52.6571,52.672,52.6422,52.672,15000.0
2012-09-14 11:35:00,70.68,70.69,70.64,70.65,23100.0,52.6795,52.6869,52.6497,52.6571,23100.0
2012-09-14 11:40:00,70.64,70.65,70.64,70.64,5600.0,52.6497,52.6571,52.6497,52.6497,5600.0
2012-09-14 11:45:00,70.65,70.69,70.63,70.64,20900.0,52.6571,52.6869,52.6422,52.6497,20900.0
2012-09-14 11:50:00,70.63,70.67,70.63,70.65,12200.0,52.6422,52.672,52.6422,52.6571,12200.0
2012-09-14 11:55:00,70.64,70.69,70.64,70.66,9100.0,52.6497,52.6869,52.6497,52.6646,9100.0
2012-09-14 12:00:00,70.68,70.7,70.62,70.64,15600.0,52.6795,52.6944,52.6348,52.6497,15600.0
2012-09-14 12:05:00,70.65,70.68,70.64,70.65,19000.0,52.6571,52.6795,52.6497,52.6571,19000.0
2012-09-14 12:10:00,70.66,70.68,70.65,70.66,4300.0,52.6646,52.6795,52.6571,52.6646,4300.0
2012-09-14 12:15:00,70.67,70.67,70.64,70.65,4100.0,52.672,52.672,52.6497,52.6571,4100.0
2012-09-14 12:20:00,70.67,70.74,70.67,70.74,4300.0,52.672,52.7242,52.672,52.7242,4300.0
2012-09-14 12:25:00,70.74,70.74,70.69,70.69,5400.0,52.7242,52.7242,52.6869,52.6869,5400.0
2012-09-14 12:30:00,70.69,70.71,70.68,70.68,3200.0,52.6869,52.7018,52.6795,52.6795,3200.0
2012-09-14 12:35:00,70.68,70.7,70.64,70.69,9100.0,52.6795,52.6944,52.6497,52.6869,9100.0
2012-09-14 12:40:00,70.7,70.7,70.67,70.67,3800.0,52.6944,52.6944,52.672,52.672,3800.0
2012-09-14 12:45:00,70.69,70.69,70.65,70.69,7500.0,52.6869,52.6869,52.6571,52.6869,7500.0
2012-09-14 12:50:00,70.69,70.75,70.69,70.7,7400.0,52.6869,52.7316,52.6869,52.6944,7400.0
2012-09-14 12:55:00,70.72,70.72,70.62,70.64,11200.0,52.7093,52.7093,52.6348,52.6497,11200.0
2012-09-14 13:00:00,70.63,70.68,70.63,70.68,4700.0,52.6422,52.6795,52.6422,52.6795,4700.0
2012-09-14 13:05:00,70.69,70.71,70.65,70.65,7700.0,52.6869,52.7018,52.6571,52.6571,7700.0
2012-09-14 13:10:00,70.65,70.66,70.62,70.63,6700.0,52.6571,52.6646,52.6348,52.6422,6700.0
2012-09-14 13:15:00,70.62,70.66,70.61,70.63,12600.0,52.6348,52.6646,52.6273,52.6422,12600.0
2012-09-14 13:20:00,70.62,70.65,70.61,70.65,12100.0,52.6348,52.6571,52.6273,52.6571,12100.0
2012-09-14 13:25:00,70.65,70.65,70.41,70.42,24000.0,52.6571,52.6571,52.4782,52.4857,24000.0
2012-09-14 13:30:00,70.42,70.5,70.42,70.46,7500.0,52.4857,52.5453,52.4857,52.5155,7500.0
2012-09-14 13:35:00,70.45,70.53,70.45,70.52,7900.0,52.5081,52.5677,52.5081,52.5602,7900.0
2012-09-14 13:40:00,70.52,70.57,70.52,70.52,8100.0,52.5602,52.5975,52.5602,52.5602,8100.0
2012-09-14 13:45:00,70.53,70.63,70.52,70.58,5000.0,52.5677,52.6422,52.5602,52.6049,5000.0
2012-09-14 13:50:00,70.58,70.62,70.57,70.6,5400.0,52.6049,52.6348,52.5975,52.6199,5400.0
2012-09-14 13:55:00,70.63,70.74,70.62,70.74,10100.0,52.6422,52.7242,52.6348,52.7242,10100.0
2012-09-14 14:00:00,70.74,70.83,70.72,70.77,16000.0,52.7242,52.7913,52.7093,52.7466,16000.0
2012-09-14 14:05:00,70.77,70.77,70.68,70.69,18000.0,52.7466,52.7466,52.6795,52.6869,18000.0
2012-09-14 14:10:00,70.7,70.7,70.6,70.63,8300.0,52.6944,52.6944,52.6199,52.6422,8300.0
2012-09-14 14:15:00,70.62,70.62,70.52,70.53,6500.0,52.6348,52.6348,52.5602,52.5677,6500.0
2012-09-14 14:20:00,70.52,70.57,70.51,70.57,5900.0,52.5602,52.5975,52.5528,52.5975,5900.0
2012-09-14 14:25:00,70.57,70.57,70.54,70.54,3800.0,52.5975,52.5975,52.5751,52.5751,3800.0
2012-09-14 14:30:00,70.53,70.57,70.5,70.51,8800.0,52.5677,52.5975,52.5453,52.5528,8800.0
2012-09-14 14:35:00,70.51,70.51,70.37,70.45,13800.0,52.5528,52.5528,52.4484,52.5081,13800.0
2012-09-14 14:40:00,70.44,70.44,70.37,70.41,7000.0,52.5006,52.5006,52.4484,52.4782,7000.0
2012-09-14 14:45:00,70.42,70.43,70.41,70.41,2000.0,52.4857,52.4931,52.4782,52.4782,2000.0
2012-09-14 14:50:00,70.41,70.42,70.4,70.42,7900.0,52.4782,52.4857,52.4708,52.4857,7900.0
2012-09-14 14:55:00,70.43,70.49,70.38,70.45,14400.0,52.4931,52.5379,52.4559,52.5081,14400.0
2012-09-14 15:00:00,70.46,70.51,70.35,70.35,18300.0,52.5155,52.5528,52.4335,52.4335,18300.0
2012-09-14 15:05:00,70.35,70.38,70.3,70.3,10400.0,52.4335,52.4559,52.3963,52.3963,10400.0
2012-09-14 15:10:00,70.3,70.34,70.27,70.31,11700.0,52.3963,52.4261,52.3739,52.4037,11700.0
2012-09-14 15:15:00,70.33,70.33,70.18,70.23,20500.0,52.4186,52.4186,52.3068,52.3441,20500.0
2012-09-14 15:20:00,70.24,70.26,70.04,70.04,31600.0,52.3515,52.3664,52.2025,52.2025,31600.0
2012-09-14 15:25:00,70.04,70.19,70.04,70.06,30500.0,52.2025,52.3143,52.2025,52.2174,30500.0
2012-09-14 15:30:00,70.05,70.14,70.04,70.06,26000.0,52.2099,52.277,52.2025,52.2174,26000.0
2012-09-14 15:35:00,70.05,70.11,70.02,70.04,29100.0,52.2099,52.2546,52.1876,52.2025,29100.0
2012-09-14 15:40:00,70.03,70.08,70.0,70.01,35300.0,52.195,52.2323,52.1727,52.1801,35300.0
2012-09-14 15:45:00,70.01,70.01,69.85,69.85,51500.0,52.1801,52.1801,52.0609,52.0609,51500.0
2012-09-14 15:50:00,69.84,69.98,69.84,69.93,53000.0,52.0534,52.1578,52.0534,52.1205,53000.0
2012-09-14 15:55:00,69.94,70.09,69.94,70.08,99400.0,52.1279,52.2397,52.1279,52.2323,99400.0
2012-09-17 09:30:00,70.07,70.25,70.0,70.17,16500.0,52.2248,52.359,52.1727,52.2994,16500.0
2012-09-17 09:35:00,70.19,70.23,70.04,70.23,5500.0,52.3143,52.3441,52.2025,52.3441,5500.0
2012-09-17 09:40:00,70.18,70.24,70.14,70.15,3800.0,52.3068,52.3515,52.277,52.2845,3800.0
2012-09-17 09:45:00,70.19,70.38,70.19,70.35,5500.0,52.3143,52.4559,52.3143,52.4335,5500.0
2012-09-17 09:50:00,70.37,70.4,70.3,70.31,4400.0,52.4484,52.4708,52.3963,52.4037,4400.0
2012-09-17 09:55:00,70.31,70.43,70.3,70.4,2800.0,52.4037,52.4931,52.3963,52.4708,2800.0
2012-09-17 10:00:00,70.39,70.39,70.3,70.3,5900.0,52.4633,52.4633,52.3963,52.3963,5900.0
2012-09-17 10:05:00,70.32,70.49,70.27,70.48,6900.0,52.4112,52.5379,52.3739,52.5304,6900.0
2012-09-17 10:10:00,70.48,70.5,70.42,70.42,3600.0,52.5304,52.5453,52.4857,52.4857,3600.0
2012-09-17 10:15:00,70.41,70.47,70.38,70.39,8500.0,52.4782,52.523,52.4559,52.4633,8500.0
2012-09-17 10:20:00,70.39,70.43,70.38,70.42,3300.0,52.4633,52.4931,52.4559,52.4857,3300.0
2012-09-17 10:25:00,70.42,70.45,70.39,70.41,1700.0,52.4857,52.5081,52.4633,52.4782,1700.0
2012-09-17 10:30:00,70.4,70.43,70.39,70.41,2900.0,52.4708,52.4931,52.4633,52.4782,2900.0
2012-09-17 10:35:00,70.4,70.4,70.22,70.24,15600.0,52.4708,52.4708,52.3366,52.3515,15600.0
2012-09-17 10:40:00,70.23,70.29,70.22,70.22,2900.0,52.3441,52.3888,52.3366,52.3366,2900.0
2012-09-17 10:45:00,70.22,70.23,70.14,70.16,4600.0,52.3366,52.3441,52.277,52.2919,4600.0
2012-09-17 10:50:00,70.19,70.19,70.11,70.12,1500.0,52.3143,52.3143,52.2546,52.2621,1500.0
2012-09-17 10:55:00,70.1,70.15,70.1,70.13,4000.0,52.2472,52.2845,52.2472,52.2695,4000.0
2012-09-17 11:00:00,70.14,70.2,70.12,70.2,2600.0,52.277,52.3217,52.2621,52.3217,2600.0
2012-09-17 11:05:00,70.19,70.26,70.19,70.26,8300.0,52.3143,52.3664,52.3143,52.3664,8300.0
2012-09-17 11:10:00,70.26,70.3,70.24,70.25,12200.0,52.3664,52.3963,52.3515,52.359,12200.0
2012-09-17 11:15:00,70.25,70.31,70.23,70.29,3100.0,52.359,52.4037,52.3441,52.3888,3100.0
2012-09-17 11:20:00,70.29,70.29,70.19,70.19,1100.0,52.3888,52.3888,52.3143,52.3143,1100.0
2012-09-17 11:25:00,70.18,70.21,70.18,70.2,1900.0,52.3068,52.3292,52.3068,52.3217,1900.0
2012-09-17 11:30:00,70.18,70.2,70.17,70.19,2600.0,52.3068,52.3217,52.2994,52.3143,2600.0
2012-09-17 11:35:00,70.2,70.2,70.11,70.11,2900.0,52.3217,52.3217,52.2546,52.2546,2900.0
2012-09-17 11:40:00,70.1,70.13,70.06,70.07,5600.0,52.2472,52.2695,52.2174,52.2248,5600.0
2012-09-17 11:45:00,70.06,70.07,70.03,70.05,6000.0,52.2174,52.2248,52.195,52.2099,6000.0
2012-09-17 11:50:00,70.06,70.14,70.06,70.11,5400.0,52.2174,52.277,52.2174,52.2546,5400.0
2012-09-17 11:55:00,70.07,70.11,70.02,70.07,4800.0,52.2248,52.2546,52.1876,52.2248,4800.0
2012-09-17 12:00:00,70.07,70.08,70.02,70.06,3800.0,52.2248,52.2323,52.1876,52.2174,3800.0
2012-09-17 12:05:00,70.05,70.05,70.02,70.04,4100.0,52.2099,52.2099,52.1876,52.2025,4100.0
2012-09-17 12:10:00,70.03,70.03,70.0,70.0,3800.0,52.195,52.195,52.1727,52.1727,3800.0
2012-09-17 12:15:00,70.01,70.01,69.95,69.97,2400.0,52.1801,52.1801,52.1354,52.1503,2400.0
2012-09-17 12:20:00,69.96,69.99,69.94,69.94,4500.0,52.1428,52.1652,52.1279,52.1279,4500.0
2012-09-17 12:25:00,69.94,69.97,69.9,69.9,4900.0,52.1279,52.1503,52.0981,52.0981,4900.0
2012-09-17 12:30:00,69.91,69.91,69.88,69.88,3400.0,52.1056,52.1056,52.0832,52.0832,3400.0
2012-09-17 12:35:00,69.88,69.91,69.86,69.91,7400.0,52.0832,52.1056,52.0683,52.1056,7400.0
2012-09-17 12:40:00,69.91,69.91,69.87,69.91,4700.0,52.1056,52.1056,52.0758,52.1056,4700.0
2012-09-17 12:45:00,69.9,69.93,69.89,69.89,2500.0,52.0981,52.1205,52.0907,52.0907,2500.0
2012-09-17 12:50:00,69.89,69.9,69.85,69.85,1200.0,52.0907,52.0981,52.0609,52.0609,1200.0
2012-09-17 12:55:00,69.87,69.93,69.86,69.89,8400.0,52.0758,52.1205,52.0683,52.0907,8400.0
2012-09-17 13:00:00,69.9,69.93,69.88,69.93,2600.0,52.0981,52.1205,52.0832,52.1205,2600.0
2012-09-17 13:05:00,69.91,69.93,69.91,69.91,1600.0,52.1056,52.1205,52.1056,52.1056,1600.0
2012-09-17 13:10:00,69.93,69.98,69.93,69.97,7000.0,52.1205,52.1578,52.1205,52.1503,7000.0
2012-09-17 13:15:00,69.97,69.99,69.97,69.97,4300.0,52.1503,52.1652,52.1503,52.1503,4300.0
2012-09-17 13:20:00,69.98,70.04,69.98,70.03,2700.0,52.1578,52.2025,52.1578,52.195,2700.0
2012-09-17 13:25:00,70.03,70.1,70.02,70.06,3700.0,52.195,52.2472,52.1876,52.2174,3700.0
2012-09-17 13:30:00,70.05,70.06,70.01,70.01,2200.0,52.2099,52.2174,52.1801,52.1801,2200.0
2012-09-17 13:35:00,70.01,70.05,70.01,70.05,4200.0,52.1801,52.2099,52.1801,52.2099,4200.0
2012-09-17 13:40:00,70.05,70.07,70.03,70.03,3500.0,52.2099,52.2248,52.195,52.195,3500.0
2012-09-17 13:45:00,70.03,70.09,70.03,70.07,4800.0,52.195,52.2397,52.195,52.2248,4800.0
2012-09-17 13:50:00,70.07,70.07,70.04,70.04,5200.0,52.2248,52.2248,52.2025,52.2025,5200.0
2012-09-17 13:55:00,70.04,70.08,70.04,70.06,8400.0,52.2025,52.2323,52.2025,52.2174,8400.0
2012-09-17 14:00:00,70.08,70.13,70.08,70.1,6900.0,52.2323,52.2695,52.2323,52.2472,6900.0
2012-09-17 14:05:00,70.09,70.14,70.07,70.12,9600.0,52.2397,52.277,52.2248,52.2621,9600.0
2012-09-17 14:10:00,70.12,70.14,70.1,70.13,6300.0,52.2621,52.277,52.2472,52.2695,6300.0
2012-09-17 14:15:00,70.14,70.21,70.14,70.21,10700.0,52.277,52.3292,52.277,52.3292,10700.0
2012-09-17 14:20:00,70.21,70.22,70.15,70.18,11000.0,52.3292,52.3366,52.2845,52.3068,11000.0
2012-09-17 14:25:00,70.18,70.18,70.11,70.11,8400.0,52.3068,52.3068,52.2546,52.2546,8400.0
2012-09-17 14:30:00,70.11,70.12,70.09,70.09,8500.0,52.2546,52.2621,52.2397,52.2397,8500.0
2012-09-17 14:35:00,70.1,70.15,70.1,70.12,7900.0,52.2472,52.2845,52.2472,52.2621,7900.0
2012-09-17 14:40:00,70.11,70.16,70.09,70.15,9200.0,52.2546,52.2919,52.2397,52.2845,9200.0
2012-09-17 14:45:00,70.15,70.2,70.15,70.18,6000.0,52.2845,52.3217,52.2845,52.3068,6000.0
2012-09-17 14:50:00,70.18,70.21,70.17,70.2,7200.0,52.3068,52.3292,52.2994,52.3217,7200.0
2012-09-17 14:55:00,70.21,70.22,70.2,70.21,5100.0,52.3292,52.3366,52.3217,52.3292,5100.0
2012-09-17 15:00:00,70.22,70.23,70.2,70.21,11700.0,52.3366,52.3441,52.3217,52.3292,11700.0
2012-09-17 15:05:00,70.21,70.24,70.21,70.24,5400.0,52.3292,52.3515,52.3292,52.3515,5400.0
2012-09-17 15:10:00,70.23,70.26,70.21,70.23,14900.0,52.3441,52.3664,52.3292,52.3441,14900.0
2012-09-17 15:15:00,70.22,70.27,70.22,70.22,12800.0,52.3366,52.3739,52.3366,52.3366,12800.0
2012-09-17 15:20:00,70.22,70.26,70.19,70.19,9400.0,52.3366,52.3664,52.3143,52.3143,9400.0
2012-09-17 15:25:00,70.19,70.2,70.13,70.17,16700.0,52.3143,52.3217,52.2695,52.2994,16700.0
2012-09-17 15:30:00,70.17,70.2,70.16,70.17,11800.0,52.2994,52.3217,52.2919,52.2994,11800.0
2012-09-17 15:35:00,70.17,70.26,70.17,70.26,9100.0,52.2994,52.3664,52.2994,52.3664,9100.0
2012-09-17 15:40:00,70.27,70.29,70.23,70.26,23100.0,52.3739,52.3888,52.3441,52.3664,23100.0
2012-09-17 15:45:00,70.25,70.33,70.25,70.33,35700.0,52.359,52.4186,52.359,52.4186,35700.0
2012-09-17 15:50:00,70.33,70.33,70.28,70.33,32500.0,52.4186,52.4186,52.3813,52.4186,32500.0
2012-09-17 15:55:00,70.34,70.35,70.28,70.33,60400.0,52.4261,52.4335,52.3813,52.4186,60400.0
2012-09-18 09:30:00,70.5,70.66,70.25,70.43,19800.0,52.5453,52.6646,52.359,52.4931,19800.0
2012-09-18 09:35:00,70.44,70.58,70.42,70.5,6200.0,52.5006,52.6049,52.4857,52.5453,6200.0
2012-09-18 09:40:00,70.49,70.59,70.47,70.54,5200.0,52.5379,52.6124,52.523,52.5751,5200.0
2012-09-18 09:45:00,70.53,70.72,70.53,70.67,6300.0,52.5677,52.7093,52.5677,52.672,6300.0
2012-09-18 09:50:00,70.69,70.7,70.63,70.66,4800.0,52.6869,52.6944,52.6422,52.6646,4800.0
2012-09-18 09:55:00,70.64,70.69,70.6,70.68,5000.0,52.6497,52.6869,52.6199,52.6795,5000.0
2012-09-18 10:00:00,70.69,70.81,70.65,70.81,11500.0,52.6869,52.7764,52.6571,52.7764,11500.0
2012-09-18 10:05:00,70.79,70.83,70.75,70.81,9300.0,52.7615,52.7913,52.7316,52.7764,9300.0
2012-09-18 10:10:00,70.82,70.84,70.75,70.83,9800.0,52.7838,52.7987,52.7316,52.7913,9800.0
2012-09-18 10:15:00,70.83,70.94,70.81,70.94,8500.0,52.7913,52.8733,52.7764,52.8733,8500.0
2012-09-18 10:20:00,70.94,71.04,70.92,71.04,10200.0,52.8733,52.9478,52.8584,52.9478,10200.0
2012-09-18 10:25:00,71.04,71.04,70.96,70.98,9900.0,52.9478,52.9478,52.8882,52.9031,9900.0
2012-09-18 10:30:00,70.89,70.96,70.89,70.92,5400.0,52.836,52.8882,52.836,52.8584,5400.0
2012-09-18 10:35:00,70.92,70.93,70.88,70.91,8800.0,52.8584,52.8658,52.8285,52.8509,8800.0
2012-09-18 10:40:00,70.91,71.05,70.91,71.05,6300.0,52.8509,52.9552,52.8509,52.9552,6300.0
2012-09-18 10:45:00,71.06,71.1,71.01,71.1,12000.0,52.9627,52.9925,52.9254,52.9925,12000.0
2012-09-18 10:50:00,71.1,71.1,71.04,71.09,9100.0,52.9925,52.9925,52.9478,52.9851,9100.0
2012-09-18 10:55:00,71.09,71.12,71.03,71.05,8300.0,52.9851,53.0074,52.9403,52.9552,8300.0
2012-09-18 11:00:00,71.06,71.09,71.02,71.09,10600.0,52.9627,52.9851,52.9329,52.9851,10600.0
2012-09-18 11:05:00,71.09,71.11,71.02,71.02,10300.0,52.9851,53.0,52.9329,52.9329,10300.0
2012-09-18 11:10:00,71.02,71.08,71.01,71.07,6700.0,52.9329,52.9776,52.9254,52.9702,6700.0
2012-09-18 11:15:00,71.07,71.11,71.06,71.11,7900.0,52.9702,53.0,52.9627,53.0,7900.0
2012-09-18 11:20:00,71.11,71.14,71.11,71.14,5800.0,53.0,53.0223,53.0,53.0223,5800.0
2012-09-18 11:25:00,71.15,71.2,71.1,71.12,9900.0,53.0298,53.067,52.9925,53.0074,9900.0
2012-09-18 11:30:00,71.12,71.12,71.0,71.0,9500.0,53.0074,53.0074,52.918,52.918,9500.0
2012-09-18 11:35:00,71.02,71.07,71.02,71.07,4400.0,52.9329,52.9702,52.9329,52.9702,4400.0
2012-09-18 11:40:00,71.08,71.13,71.08,71.11,8800.0,52.9776,53.0149,52.9776,53.0,8800.0
2012-09-18 11:45:00,71.13,71.14,71.11,71.14,3700.0,53.0149,53.0223,53.0,53.0223,3700.0
2012-09-18 11:50:00,71.13,71.22,71.11,71.16,10400.0,53.0149,53.082,53.0,53.0372,10400.0
2012-09-18 11:55:00,71.17,71.26,71.17,71.23,9300.0,53.0447,53.1118,53.0447,53.0894,9300.0
2012-09-18 12:00:00,71.22,71.22,71.13,71.13,6900.0,53.082,53.082,53.0149,53.0149,6900.0
2012-09-18 12:05:00,71.13,71.21,71.13,71.18,7800.0,53.0149,53.0745,53.0149,53.0521,7800.0
2012-09-18 12:10:00,71.17,71.19,71.15,71.18,6000.0,53.0447,53.0596,53.0298,53.0521,6000.0
2012-09-18 12:15:00,71.17,71.17,71.12,71.13,5000.0,53.0447,53.0447,53.0074,53.0149,5000.0
2012-09-18 12:20:00,71.14,71.2,71.14,71.2,6200.0,53.0223,53.067,53.0223,53.067,6200.0
2012-09-18 12:25:00,71.19,71.19,71.11,71.13,5300.0,53.0596,53.0596,53.0,53.0149,5300.0
2012-09-18 12:30:00,71.14,71.17,71.12,71.15,4000.0,53.0223,53.0447,53.0074,53.0298,4000.0
2012-09-18 12:35:00,71.15,71.15,71.1,71.13,4700.0,53.0298,53.0298,52.9925,53.0149,4700.0
2012-09-18 12:40:00,71.11,71.17,71.11,71.16,3500.0,53.0,53.0447,53.0,53.0372,3500.0
2012-09-18 12:45:00,71.17,71.18,71.14,71.18,4200.0,53.0447,53.0521,53.0223,53.0521,4200.0
2012-09-18 12:50:00,71.19,71.21,71.16,71.16,12200.0,53.0596,53.0745,53.0372,53.0372,12200.0
2012-09-18 12:55:00,71.21,71.22,71.19,71.19,3700.0,53.0745,53.082,53.0596,53.0596,3700.0
2012-09-18 13:00:00,71.18,71.23,71.18,71.22,4000.0,53.0521,53.0894,53.0521,53.082,4000.0
2012-09-18 13:05:00,71.22,71.22,71.17,71.21,3700.0,53.082,53.082,53.0447,53.0745,3700.0
2012-09-18 13:10:00,71.23,71.27,71.23,71.26,8300.0,53.0894,53.1192,53.0894,53.1118,8300.0
2012-09-18 13:15:00,71.27,71.35,71.27,71.28,13800.0,53.1192,53.1788,53.1192,53.1267,13800.0
2012-09-18 13:20:00,71.28,71.3,71.27,71.3,5000.0,53.1267,53.1416,53.1192,53.1416,5000.0
2012-09-18 13:25:00,71.3,71.31,71.23,71.27,10000.0,53.1416,53.149,53.0894,53.1192,10000.0
2012-09-18 13:30:00,71.26,71.29,71.23,71.29,6800.0,53.1118,53.1341,53.0894,53.1341,6800.0
2012-09-18 13:35:00,71.3,71.3,71.28,71.29,8300.0,53.1416,53.1416,53.1267,53.1341,8300.0
2012-09-18 13:40:00,71.29,71.3,71.27,71.3,2800.0,53.1341,53.1416,53.1192,53.1416,2800.0
2012-09-18 13:45:00,71.31,71.33,71.28,71.29,9100.0,53.149,53.1639,53.1267,53.1341,9100.0
2012-09-18 13:50:00,71.28,71.28,71.24,71.24,5400.0,53.1267,53.1267,53.0969,53.0969,5400.0
2012-09-18 13:55:00,71.24,71.25,71.2,71.25,5100.0,53.0969,53.1043,53.067,53.1043,5100.0
2012-09-18 14:00:00,71.25,71.27,71.22,71.22,7900.0,53.1043,53.1192,53.082,53.082,7900.0
2012-09-18 14:05:00,71.21,71.23,71.21,71.23,6500.0,53.0745,53.0894,53.0745,53.0894,6500.0
2012-09-18 14:10:00,71.23,71.24,71.18,71.21,8400.0,53.0894,53.0969,53.0521,53.0745,8400.0
2012-09-18 14:15:00,71.23,71.24,71.1,71.1,10300.0,53.0894,53.0969,52.9925,52.9925,10300.0
2012-09-18 14:20:00,71.09,71.12,71.09,71.1,6500.0,52.9851,53.0074,52.9851,52.9925,6500.0
2012-09-18 14:25:00,71.1,71.1,71.09,71.1,4900.0,52.9925,52.9925,52.9851,52.9925,4900.0
2012-09-18 14:30:00,71.1,71.12,71.1,71.1,12300.0,52.9925,53.0074,52.9925,52.9925,12300.0
2012-09-18 14:35:00,71.1,71.11,71.08,71.09,15900.0,52.9925,53.0,52.9776,52.9851,15900.0
2012-09-18 14:40:00,71.08,71.11,71.08,71.08,6000.0,52.9776,53.0,52.9776,52.9776,6000.0
2012-09-18 14:45:00,71.06,71.09,71.06,71.08,3700.0,52.9627,52.9851,52.9627,52.9776,3700.0
2012-09-18 14:50:00,71.09,71.09,71.02,71.03,7800.0,52.9851,52.9851,52.9329,52.9403,7800.0
2012-09-18 14:55:00,71.03,71.03,71.0,71.03,6100.0,52.9403,52.9403,52.918,52.9403,6100.0
2012-09-18 15:00:00,71.03,71.03,70.99,71.01,15500.0,52.9403,52.9403,52.9105,52.9254,15500.0
2012-09-18 15:05:00,71.0,71.01,70.97,70.97,11000.0,52.918,52.9254,52.8956,52.8956,11000.0
2012-09-18 15:10:00,70.97,71.0,70.97,70.99,118800.0,52.8956,52.918,52.8956,52.9105,118800.0
2012-09-18 15:15:00,70.99,71.0,70.96,70.96,26300.0,52.9105,52.918,52.8882,52.8882,26300.0
2012-09-18 15:20:00,70.96,70.97,70.93,70.95,11600.0,52.8882,52.8956,52.8658,52.8807,11600.0
2012-09-18 15:25:00,70.96,71.01,70.96,70.98,11100.0,52.8882,52.9254,52.8882,52.9031,11100.0
2012-09-18 15:30:00,70.98,71.0,70.97,70.98,17700.0,52.9031,52.918,52.8956,52.9031,17700.0
2012-09-18 15:35:00,70.99,71.06,70.97,71.03,69800.0,52.9105,52.9627,52.8956,52.9403,69800.0
2012-09-18 15:40:00,71.03,71.09,71.02,71.09,24000.0,52.9403,52.9851,52.9329,52.9851,24000.0
2012-09-18 15:45:00,71.09,71.14,71.04,71.06,43600.0,52.9851,53.0223,52.9478,52.9627,43600.0
2012-09-18 15:50:00,71.06,71.07,71.03,71.05,26200.0,52.9627,52.9702,52.9403,52.9552,26200.0
2012-09-18 15:55:00,71.05,71.06,71.01,71.02,71500.0,52.9552,52.9627,52.9254,52.9329,71500.0
2012-09-19 09:30:00,71.09,71.2,71.03,71.06,8200.0,52.9851,53.067,52.9403,52.9627,8200.0
2012-09-19 09:35:00,71.1,71.19,71.09,71.13,4600.0,52.9925,53.0596,52.9851,53.0149,4600.0
2012-09-19 09:40:00,71.08,71.1,70.8,70.88,5500.0,52.9776,52.9925,52.7689,52.8285,5500.0
2012-09-19 09:45:00,70.91,70.97,70.8,70.8,5600.0,52.8509,52.8956,52.7689,52.7689,5600.0
2012-09-19 09:50:00,70.79,70.9,70.79,70.81,3400.0,52.7615,52.8434,52.7615,52.7764,3400.0
2012-09-19 09:55:00,70.82,70.84,70.7,70.8,4100.0,52.7838,52.7987,52.6944,52.7689,4100.0
2012-09-19 10:00:00,70.85,70.97,70.8,70.97,9700.0,52.8062,52.8956,52.7689,52.8956,9700.0
2012-09-19 10:05:00,70.97,71.04,70.97,70.98,6400.0,52.8956,52.9478,52.8956,52.9031,6400.0
2012-09-19 10:10:00,70.97,71.06,70.97,71.06,1800.0,52.8956,52.9627,52.8956,52.9627,1800.0
2012-09-19 10:15:00,71.03,71.03,71.01,71.01,2600.0,52.9403,52.9403,52.9254,52.9254,2600.0
2012-09-19 10:20:00,71.02,71.11,71.02,71.11,8900.0,52.9329,53.0,52.9329,53.0,8900.0
2012-09-19 10:25:00,71.1,71.15,71.06,71.15,9000.0,52.9925,53.0298,52.9627,53.0298,9000.0
2012-09-19 10:30:00,71.15,71.16,71.11,71.12,3700.0,53.0298,53.0372,53.0,53.0074,3700.0
2012-09-19 10:35:00,71.12,71.19,71.12,71.19,2400.0,53.0074,53.0596,53.0074,53.0596,2400.0
2012-09-19 10:40:00,71.18,71.19,71.14,71.17,2800.0,53.0521,53.0596,53.0223,53.0447,2800.0
2012-09-19 10:45:00,71.17,71.17,71.09,71.12,12800.0,53.0447,53.0447,52.9851,53.0074,12800.0
2012-09-19 10:50:00,71.11,71.12,71.09,71.1,2000.0,53.0,53.0074,52.9851,52.9925,2000.0
2012-09-19 10:55:00,71.1,71.12,71.09,71.11,2900.0,52.9925,53.0074,52.9851,53.0,2900.0
2012-09-19 11:00:00,71.11,71.13,71.1,71.12,2000.0,53.0,53.0149,52.9925,53.0074,2000.0
2012-09-19 11:05:00,71.11,71.12,71.1,71.1,3800.0,53.0,53.0074,52.9925,52.9925,3800.0
2012-09-19 11:10:00,71.08,71.09,71.07,71.08,4000.0,52.9776,52.9851,52.9702,52.9776,4000.0
2012-09-19 11:15:00,71.08,71.1,71.07,71.07,2100.0,52.9776,52.9925,52.9702,52.9702,2100.0
2012-09-19 11:20:00,71.09,71.13,71.09,71.12,6300.0,52.9851,53.0149,52.9851,53.0074,6300.0
2012-09-19 11:25:00,71.11,71.13,71.1,71.1,6600.0,53.0,53.0149,52.9925,52.9925,6600.0
2012-09-19 11:30:00,71.1,71.13,71.1,71.12,7700.0,52.9925,53.0149,52.9925,53.0074,7700.0
2012-09-19 11:35:00,71.12,71.12,71.09,71.1,6200.0,53.0074,53.0074,52.9851,52.9925,6200.0
2012-09-19 11:40:00,71.11,71.13,71.1,71.1,10200.0,53.0,53.0149,52.9925,52.9925,10200.0
2012-09-19 11:45:00,71.1,71.13,71.1,71.12,8900.0,52.9925,53.0149,52.9925,53.0074,8900.0
2012-09-19 11:50:00,71.12,71.12,71.11,71.12,1700.0,53.0074,53.0074,53.0,53.0074,1700.0
2012-09-19 11:55:00,71.12,71.13,71.11,71.12,3200.0,53.0074,53.0149,53.0,53.0074,3200.0
2012-09-19 12:00:00,71.12,71.13,71.11,71.13,2800.0,53.0074,53.0149,53.0,53.0149,2800.0
2012-09-19 12:05:00,71.12,71.14,71.12,71.13,3300.0,53.0074,53.0223,53.0074,53.0149,3300.0
2012-09-19 12:10:00,71.13,71.17,71.13,71.15,5200.0,53.0149,53.0447,53.0149,53.0298,5200.0
2012-09-19 12:15:00,71.15,71.16,71.13,71.16,2600.0,53.0298,53.0372,53.0149,53.0372,2600.0
2012-09-19 12:20:00,71.17,71.21,71.17,71.2,3100.0,53.0447,53.0745,53.0447,53.067,3100.0
2012-09-19 12:25:00,71.2,71.28,71.19,71.28,5700.0,53.067,53.1267,53.0596,53.1267,5700.0
2012-09-19 12:30:00,71.29,71.31,71.28,71.28,3300.0,53.1341,53.149,53.1267,53.1267,3300.0
2012-09-19 12:35:00,71.28,71.29,71.26,71.26,1800.0,53.1267,53.1341,53.1118,53.1118,1800.0
2012-09-19 12:40:00,71.28,71.28,71.21,71.24,2700.0,53.1267,53.1267,53.0745,53.0969,2700.0
2012-09-19 12:45:00,71.23,71.25,71.23,71.25,3200.0,53.0894,53.1043,53.0894,53.1043,3200.0
2012-09-19 12:50:00,71.23,71.26,71.23,71.26,1800.0,53.0894,53.1118,53.0894,53.1118,1800.0
2012-09-19 12:55:00,71.26,71.34,71.26,71.33,5400.0,53.1118,53.1714,53.1118,53.1639,5400.0
2012-09-19 13:00:00,71.34,71.34,71.28,71.29,5100.0,53.1714,53.1714,53.1267,53.1341,5100.0
2012-09-19 13:05:00,71.3,71.3,71.26,71.28,3100.0,53.1416,53.1416,53.1118,53.1267,3100.0
2012-09-19 13:10:00,71.27,71.28,71.25,71.27,4400.0,53.1192,53.1267,53.1043,53.1192,4400.0
2012-09-19 13:15:00,71.26,71.26,71.25,71.26,1000.0,53.1118,53.1118,53.1043,53.1118,1000.0
2012-09-19 13:20:00,71.25,71.31,71.25,71.3,5200.0,53.1043,53.149,53.1043,53.1416,5200.0
2012-09-19 13:25:00,71.3,71.34,71.3,71.33,2600.0,53.1416,53.1714,53.1416,53.1639,2600.0
2012-09-19 13:30:00,71.34,71.38,71.33,71.33,6900.0,53.1714,53.2012,53.1639,53.1639,6900.0
2012-09-19 13:35:00,71.31,71.31,71.29,71.3,3800.0,53.149,53.149,53.1341,53.1416,3800.0
2012-09-19 13:40:00,71.3,71.35,71.3,71.35,2100.0,53.1416,53.1788,53.1416,53.1788,2100.0
2012-09-19 13:45:00,71.36,71.36,71.3,71.3,4500.0,53.1863,53.1863,53.1416,53.1416,4500.0
2012-09-19 13:50:00,71.3,71.31,71.27,71.28,6200.0,53.1416,53.149,53.1192,53.1267,6200.0
2012-09-19 13:55:00,71.28,71.31,71.27,71.29,6200.0,53.1267,53.149,53.1192,53.1341,6200.0
2012-09-19 14:00:00,71.28,71.28,71.26,71.27,6500.0,53.1267,53.1267,53.1118,53.1192,6500.0
2012-09-19 14:05:00,71.26,71.26,71.22,71.23,6300.0,53.1118,53.1118,53.082,53.0894,6300.0
2012-09-19 14:10:00,71.23,71.23,71.22,71.23,5500.0,53.0894,53.0894,53.082,53.0894,5500.0
2012-09-19 14:15:00,71.23,71.24,71.2,71.23,9100.0,53.0894,53.0969,53.067,53.0894,9100.0
2012-09-19 14:20:00,71.23,71.29,71.23,71.29,3300.0,53.0894,53.1341,53.0894,53.1341,3300.0
2012-09-19 14:25:00,71.3,71.33,71.28,71.28,5000.0,53.1416,53.1639,53.1267,53.1267,5000.0
2012-09-19 14:30:00,71.28,71.29,71.28,71.28,1100.0,53.1267,53.1341,53.1267,53.1267,1100.0
2012-09-19 14:35:00,71.27,71.28,71.22,71.23,2300.0,53.1192,53.1267,53.082,53.0894,2300.0
2012-09-19 14:40:00,71.23,71.25,71.23,71.25,3600.0,53.0894,53.1043,53.0894,53.1043,3600.0
2012-09-19 14:45:00,71.25,71.28,71.23,71.28,3600.0,53.1043,53.1267,53.0894,53.1267,3600.0
2012-09-19 14:50:00,71.28,71.29,71.26,71.26,6600.0,53.1267,53.1341,53.1118,53.1118,6600.0
2012-09-19 14:55:00,71.26,71.32,71.26,71.32,32500.0,53.1118,53.1565,53.1118,53.1565,32500.0
2012-09-19 15:00:00,71.32,71.33,71.31,71.32,5300.0,53.1565,53.1639,53.149,53.1565,5300.0
2012-09-19 15:05:00,71.32,71.34,71.29,71.33,7200.0,53.1565,53.1714,53.1341,53.1639,7200.0
2012-09-19 15:10:00,71.32,71.35,71.32,71.34,4200.0,53.1565,53.1788,53.1565,53.1714,4200.0
2012-09-19 15:15:00,71.33,71.37,71.33,71.35,7100.0,53.1639,53.1937,53.1639,53.1788,7100.0
2012-09-19 15:20:00,71.35,71.36,71.31,71.35,103300.0,53.1788,53.1863,53.149,53.1788,103300.0
2012-09-19 15:25:00,71.35,71.37,71.32,71.32,5400.0,53.1788,53.1937,53.1565,53.1565,5400.0
2012-09-19 15:30:00,71.32,71.33,71.28,71.31,11300.0,53.1565,53.1639,53.1267,53.149,11300.0
2012-09-19 15:35:00,71.31,71.34,71.28,71.33,32800.0,53.149,53.1714,53.1267,53.1639,32800.0
2012-09-19 15:40:00,71.34,71.37,71.31,71.35,9300.0,53.1714,53.1937,53.149,53.1788,9300.0
2012-09-19 15:45:00,71.37,71.38,71.28,71.34,15700.0,53.1937,53.2012,53.1267,53.1714,15700.0
2012-09-19 15:50:00,71.34,71.34,71.27,71.3,17500.0,53.1714,53.1714,53.1192,53.1416,17500.0
2012-09-19 15:55:00,71.3,71.32,71.25,71.28,23200.0,53.1416,53.1565,53.1043,53.1267,23200.0
2012-09-20 09:30:00,71.22,71.44,71.17,71.43,19100.0,53.082,53.2459,53.0447,53.2385,19100.0
2012-09-20 09:35:00,71.43,71.75,71.34,71.72,19500.0,53.2385,53.477,53.1714,53.4546,19500.0
2012-09-20 09:40:00,71.72,71.72,71.64,71.72,4700.0,53.4546,53.4546,53.395,53.4546,4700.0
2012-09-20 09:45:00,71.75,71.77,71.56,71.68,11000.0,53.477,53.4919,53.3354,53.4248,11000.0
2012-09-20 09:50:00,71.65,71.84,71.65,71.81,7100.0,53.4024,53.5441,53.4024,53.5217,7100.0
2012-09-20 09:55:00,71.83,71.85,71.79,71.84,7600.0,53.5366,53.5515,53.5068,53.5441,7600.0
2012-09-20 10:00:00,71.85,71.89,71.76,71.82,17100.0,53.5515,53.5813,53.4844,53.5291,17100.0
2012-09-20 10:05:00,71.77,71.86,71.77,71.86,7800.0,53.4919,53.559,53.4919,53.559,7800.0
2012-09-20 10:10:00,71.84,71.94,71.81,71.94,15200.0,53.5441,53.6186,53.5217,53.6186,15200.0
2012-09-20 10:15:00,71.94,72.0,71.93,71.95,8000.0,53.6186,53.6633,53.6111,53.626,8000.0
2012-09-20 10:20:00,72.0,72.04,71.96,72.04,9500.0,53.6633,53.6931,53.6335,53.6931,9500.0
2012-09-20 10:25:00,72.04,72.05,72.01,72.04,10800.0,53.6931,53.7006,53.6708,53.6931,10800.0
2012-09-20 10:30:00,72.03,72.08,72.01,72.08,9700.0,53.6857,53.7229,53.6708,53.7229,9700.0
2012-09-20 10:35:00,72.07,72.24,72.04,72.24,10500.0,53.7155,53.8422,53.6931,53.8422,10500.0
2012-09-20 10:40:00,72.22,72.22,72.12,72.2,13700.0,53.8273,53.8273,53.7527,53.8124,13700.0
2012-09-20 10:45:00,72.19,72.23,72.14,72.14,6500.0,53.8049,53.8347,53.7676,53.7676,6500.0
2012-09-20 10:50:00,72.13,72.18,72.13,72.16,4300.0,53.7602,53.7975,53.7602,53.7826,4300.0
2012-09-20 10:55:00,72.17,72.24,72.17,72.22,9800.0,53.79,53.8422,53.79,53.8273,9800.0
2012-09-20 11:00:00,72.22,72.24,72.16,72.17,6600.0,53.8273,53.8422,53.7826,53.79,6600.0
2012-09-20 11:05:00,72.17,72.19,72.14,72.15,8900.0,53.79,53.8049,53.7676,53.7751,8900.0
2012-09-20 11:10:00,72.15,72.15,72.13,72.13,2400.0,53.7751,53.7751,53.7602,53.7602,2400.0
2012-09-20 11:15:00,72.14,72.15,72.13,72.13,6600.0,53.7676,53.7751,53.7602,53.7602,6600.0
2012-09-20 11:20:00,72.14,72.14,72.07,72.09,8500.0,53.7676,53.7676,53.7155,53.7304,8500.0
2012-09-20 11:25:00,72.09,72.1,72.0,72.02,13100.0,53.7304,53.7378,53.6633,53.6782,13100.0
2012-09-20 11:30:00,72.01,72.09,72.0,72.02,10100.0,53.6708,53.7304,53.6633,53.6782,10100.0
2012-09-20 11:35:00,72.02,72.04,71.98,72.0,6600.0,53.6782,53.6931,53.6484,53.6633,6600.0
2012-09-20 11:40:00,71.99,71.99,71.9,71.91,11400.0,53.6559,53.6559,53.5888,53.5962,11400.0
2012-09-20 11:45:00,71.89,71.9,71.82,71.84,10600.0,53.5813,53.5888,53.5291,53.5441,10600.0
2012-09-20 11:50:00,71.85,71.86,71.8,71.8,5900.0,53.5515,53.559,53.5142,53.5142,5900.0
2012-09-20 11:55:00,71.79,71.82,71.78,71.82,6900.0,53.5068,53.5291,53.4993,53.5291,6900.0
2012-09-20 12:00:00,71.82,71.86,71.81,71.84,4000.0,53.5291,53.559,53.5217,53.5441,4000.0
2012-09-20 12:05:00,71.84,71.86,71.82,71.83,6200.0,53.5441,53.559,53.5291,53.5366,6200.0
2012-09-20 12:10:00,71.83,71.84,71.8,71.82,3600.0,53.5366,53.5441,53.5142,53.5291,3600.0
2012-09-20 12:15:00,71.81,71.86,71.8,71.85,5300.0,53.5217,53.559,53.5142,53.5515,5300.0
2012-09-20 12:20:00,71.85,71.87,71.85,71.87,4800.0,53.5515,53.5664,53.5515,53.5664,4800.0
2012-09-20 12:25:00,71.88,71.89,71.85,71.89,3200.0,53.5739,53.5813,53.5515,53.5813,3200.0
2012-09-20 12:30:00,71.9,71.92,71.88,71.91,5400.0,53.5888,53.6037,53.5739,53.5962,5400.0
2012-09-20 12:35:00,71.93,71.93,71.89,71.91,4600.0,53.6111,53.6111,53.5813,53.5962,4600.0
2012-09-20 12:40:00,71.92,71.92,71.88,71.88,4700.0,53.6037,53.6037,53.5739,53.5739,4700.0
2012-09-20 12:45:00,71.88,71.88,71.79,71.79,4600.0,53.5739,53.5739,53.5068,53.5068,4600.0
2012-09-20 12:50:00,71.81,71.86,71.81,71.86,2400.0,53.5217,53.559,53.5217,53.559,2400.0
2012-09-20 12:55:00,71.85,71.87,71.82,71.87,5300.0,53.5515,53.5664,53.5291,53.5664,5300.0
2012-09-20 13:00:00,71.85,71.88,71.84,71.87,6000.0,53.5515,53.5739,53.5441,53.5664,6000.0
2012-09-20 13:05:00,71.87,71.95,71.87,71.87,11600.0,53.5664,53.626,53.5664,53.5664,11600.0
2012-09-20 13:10:00,71.87,71.88,71.86,71.88,3400.0,53.5664,53.5739,53.559,53.5739,3400.0
2012-09-20 13:15:00,71.9,71.92,71.9,71.9,3600.0,53.5888,53.6037,53.5888,53.5888,3600.0
2012-09-20 13:20:00,71.91,71.91,71.87,71.88,6200.0,53.5962,53.5962,53.5664,53.5739,6200.0
2012-09-20 13:25:00,71.87,71.92,71.87,71.91,4600.0,53.5664,53.6037,53.5664,53.5962,4600.0
2012-09-20 13:30:00,71.91,71.92,71.88,71.91,8700.0,53.5962,53.6037,53.5739,53.5962,8700.0
2012-09-20 13:35:00,71.91,71.95,71.91,71.92,5000.0,53.5962,53.626,53.5962,53.6037,5000.0
2012-09-20 13:40:00,71.92,71.92,71.87,71.89,8700.0,53.6037,53.6037,53.5664,53.5813,8700.0
2012-09-20 13:45:00,71.9,71.91,71.89,71.91,7800.0,53.5888,53.5962,53.5813,53.5962,7800.0
2012-09-20 13:50:00,71.92,71.94,71.89,71.94,11200.0,53.6037,53.6186,53.5813,53.6186,11200.0
2012-09-20 13:55:00,71.94,71.96,71.93,71.96,6700.0,53.6186,53.6335,53.6111,53.6335,6700.0
2012-09-20 14:00:00,71.97,71.99,71.96,71.99,8300.0,53.6409,53.6559,53.6335,53.6559,8300.0
2012-09-20 14:05:00,71.98,71.99,71.92,71.92,10300.0,53.6484,53.6559,53.6037,53.6037,10300.0
2012-09-20 14:10:00,71.92,71.98,71.92,71.98,10000.0,53.6037,53.6484,53.6037,53.6484,10000.0
2012-09-20 14:15:00,72.0,72.03,72.0,72.01,10700.0,53.6633,53.6857,53.6633,53.6708,10700.0
2012-09-20 14:20:00,72.02,72.02,71.94,71.94,10700.0,53.6782,53.6782,53.6186,53.6186,10700.0
2012-09-20 14:25:00,71.95,71.95,71.85,71.85,15000.0,53.626,53.626,53.5515,53.5515,15000.0
2012-09-20 14:30:00,71.85,71.92,71.81,71.92,6800.0,53.5515,53.6037,53.5217,53.6037,6800.0
2012-09-20 14:35:00,71.91,71.92,71.87,71.88,4700.0,53.5962,53.6037,53.5664,53.5739,4700.0
2012-09-20 14:40:00,71.88,71.91,71.88,71.91,8400.0,53.5739,53.5962,53.5739,53.5962,8400.0
2012-09-20 14:45:00,71.92,71.92,71.88,71.9,5700.0,53.6037,53.6037,53.5739,53.5888,5700.0
2012-09-20 14:50:00,71.9,71.92,71.9,71.92,5100.0,53.5888,53.6037,53.5888,53.6037,5100.0
2012-09-20 14:55:00,71.92,71.94,71.91,71.93,10700.0,53.6037,53.6186,53.5962,53.6111,10700.0
2012-09-20 15:00:00,71.94,71.94,71.89,71.9,7000.0,53.6186,53.6186,53.5813,53.5888,7000.0
2012-09-20 15:05:00,71.91,71.96,71.89,71.93,9300.0,53.5962,53.6335,53.5813,53.6111,9300.0
2012-09-20 15:10:00,71.93,71.93,71.89,71.92,7000.0,53.6111,53.6111,53.5813,53.6037,7000.0
2012-09-20 15:15:00,71.92,71.93,71.87,71.87,12600.0,53.6037,53.6111,53.5664,53.5664,12600.0
2012-09-20 15:20:00,71.87,71.89,71.85,71.85,18900.0,53.5664,53.5813,53.5515,53.5515,18900.0
2012-09-20 15:25:00,71.85,71.85,71.82,71.83,13700.0,53.5515,53.5515,53.5291,53.5366,13700.0
2012-09-20 15:30:00,71.83,71.87,71.81,71.81,13400.0,53.5366,53.5664,53.5217,53.5217,13400.0
2012-09-20 15:35:00,71.81,71.83,71.79,71.81,12300.0,53.5217,53.5366,53.5068,53.5217,12300.0
2012-09-20 15:40:00,71.81,71.83,71.78,71.83,18200.0,53.5217,53.5366,53.4993,53.5366,18200.0
2012-09-20 15:45:00,71.83,71.84,71.76,71.77,18700.0,53.5366,53.5441,53.4844,53.4919,18700.0
2012-09-20 15:50:00,71.77,71.81,71.76,71.8,21200.0,53.4919,53.5217,53.4844,53.5142,21200.0
2012-09-20 15:55:00,71.81,71.91,71.79,71.9,108100.0,53.5217,53.5962,53.5068,53.5888,108100.0
2012-09-21 09:30:00,72.12,72.14,72.03,72.05,148300.0,53.7527,53.7676,53.6857,53.7006,148300.0
2012-09-21 09:35:00,72.04,72.07,71.7,71.7,4700.0,53.6931,53.7155,53.4397,53.4397,4700.0
2012-09-21 09:40:00,71.7,71.73,71.6,71.62,4600.0,53.4397,53.4621,53.3652,53.3801,4600.0
2012-09-21 09:45:00,71.62,71.7,71.62,71.67,4700.0,53.3801,53.4397,53.3801,53.4173,4700.0
2012-09-21 09:50:00,71.66,71.72,71.64,71.71,4000.0,53.4099,53.4546,53.395,53.4472,4000.0
2012-09-21 09:55:00,71.69,71.7,71.62,71.7,2900.0,53.4323,53.4397,53.3801,53.4397,2900.0
2012-09-21 10:00:00,71.7,71.79,71.65,71.79,6500.0,53.4397,53.5068,53.4024,53.5068,6500.0
2012-09-21 10:05:00,71.76,71.8,71.71,71.71,6000.0,53.4844,53.5142,53.4472,53.4472,6000.0
2012-09-21 10:10:00,71.7,71.71,71.64,71.65,5800.0,53.4397,53.4472,53.395,53.4024,5800.0
2012-09-21 10:15:00,71.68,71.7,71.63,71.69,4200.0,53.4248,53.4397,53.3875,53.4323,4200.0
2012-09-21 10:20:00,71.67,71.69,71.65,71.67,7400.0,53.4173,53.4323,53.4024,53.4173,7400.0
2012-09-21 10:25:00,71.68,71.69,71.65,71.68,4000.0,53.4248,53.4323,53.4024,53.4248,4000.0
2012-09-21 10:30:00,71.69,71.69,71.61,71.65,11500.0,53.4323,53.4323,53.3726,53.4024,11500.0
2012-09-21 10:35:00,71.67,71.71,71.67,71.71,11900.0,53.4173,53.4472,53.4173,53.4472,11900.0
2012-09-21 10:40:00,71.7,71.7,71.66,71.66,5100.0,53.4397,53.4397,53.4099,53.4099,5100.0
2012-09-21 10:45:00,71.67,71.71,71.67,71.67,3600.0,53.4173,53.4472,53.4173,53.4173,3600.0
2012-09-21 10:50:00,71.68,71.72,71.67,71.72,3700.0,53.4248,53.4546,53.4173,53.4546,3700.0
2012-09-21 10:55:00,71.73,71.78,71.71,71.77,3400.0,53.4621,53.4993,53.4472,53.4919,3400.0
2012-09-21 11:00:00,71.78,71.82,71.77,71.81,4600.0,53.4993,53.5291,53.4919,53.5217,4600.0
2012-09-21 11:05:00,71.82,71.82,71.74,71.76,4500.0,53.5291,53.5291,53.4695,53.4844,4500.0
2012-09-21 11:10:00,71.74,71.74,71.72,71.72,3300.0,53.4695,53.4695,53.4546,53.4546,3300.0
2012-09-21 11:15:00,71.72,71.74,71.69,71.74,3800.0,53.4546,53.4695,53.4323,53.4695,3800.0
2012-09-21 11:20:00,71.74,71.75,71.7,71.71,1400.0,53.4695,53.477,53.4397,53.4472,1400.0
2012-09-21 11:25:00,71.73,71.79,71.71,71.79,3000.0,53.4621,53.5068,53.4472,53.5068,3000.0
2012-09-21 11:30:00,71.8,71.84,71.8,71.81,4900.0,53.5142,53.5441,53.5142,53.5217,4900.0
2012-09-21 11:35:00,71.81,71.81,71.77,71.79,2400.0,53.5217,53.5217,53.4919,53.5068,2400.0
2012-09-21 11:40:00,71.8,71.8,71.77,71.78,2300.0,53.5142,53.5142,53.4919,53.4993,2300.0
2012-09-21 11:45:00,71.77,71.79,71.75,71.75,3100.0,53.4919,53.5068,53.477,53.477,3100.0
2012-09-21 11:50:00,71.75,71.76,71.7,71.7,7600.0,53.477,53.4844,53.4397,53.4397,7600.0
2012-09-21 11:55:00,71.71,71.73,71.7,71.72,5300.0,53.4472,53.4621,53.4397,53.4546,5300.0
2012-09-21 12:00:00,71.71,71.78,71.7,71.78,6200.0,53.4472,53.4993,53.4397,53.4993,6200.0
2012-09-21 12:05:00,71.78,71.81,71.73,71.73,4000.0,53.4993,53.5217,53.4621,53.4621,4000.0
2012-09-21 12:10:00,71.73,71.79,71.73,71.76,4800.0,53.4621,53.5068,53.4621,53.4844,4800.0
2012-09-21 12:15:00,71.77,71.79,71.75,71.77,1600.0,53.4919,53.5068,53.477,53.4919,1600.0
2012-09-21 12:20:00,71.77,71.77,71.71,71.74,4300.0,53.4919,53.4919,53.4472,53.4695,4300.0
2012-09-21 12:25:00,71.73,71.75,71.72,71.72,2400.0,53.4621,53.477,53.4546,53.4546,2400.0
2012-09-21 12:30:00,71.72,71.74,71.72,71.73,2000.0,53.4546,53.4695,53.4546,53.4621,2000.0
2012-09-21 12:35:00,71.74,71.74,71.7,71.7,1700.0,53.4695,53.4695,53.4397,53.4397,1700.0
2012-09-21 12:40:00,71.71,71.75,71.71,71.74,5100.0,53.4472,53.477,53.4472,53.4695,5100.0
2012-09-21 12:45:00,71.74,71.74,71.69,71.69,1300.0,53.4695,53.4695,53.4323,53.4323,1300.0
2012-09-21 12:50:00,71.69,71.7,71.69,71.69,3200.0,53.4323,53.4397,53.4323,53.4323,3200.0
2012-09-21 12:55:00,71.69,71.69,71.64,71.65,3900.0,53.4323,53.4323,53.395,53.4024,3900.0
2012-09-21 13:00:00,71.65,71.7,71.65,71.69,2600.0,53.4024,53.4397,53.4024,53.4323,2600.0
2012-09-21 13:05:00,71.69,71.7,71.68,71.69,2400.0,53.4323,53.4397,53.4248,53.4323,2400.0
2012-09-21 13:10:00,71.67,71.68,71.66,71.66,1900.0,53.4173,53.4248,53.4099,53.4099,1900.0
2012-09-21 13:15:00,71.67,71.71,71.67,71.71,1900.0,53.4173,53.4472,53.4173,53.4472,1900.0
2012-09-21 13:20:00,71.7,71.71,71.7,71.7,3200.0,53.4397,53.4472,53.4397,53.4397,3200.0
2012-09-21 13:25:00,71.7,71.7,71.64,71.68,5100.0,53.4397,53.4397,53.395,53.4248,5100.0
2012-09-21 13:30:00,71.68,71.73,71.68,71.73,4500.0,53.4248,53.4621,53.4248,53.4621,4500.0
2012-09-21 13:35:00,71.73,71.75,71.73,71.74,3100.0,53.4621,53.477,53.4621,53.4695,3100.0
2012-09-21 13:40:00,71.74,71.74,71.69,71.7,6700.0,53.4695,53.4695,53.4323,53.4397,6700.0
2012-09-21 13:45:00,71.7,71.7,71.59,71.6,12500.0,53.4397,53.4397,53.3577,53.3652,12500.0
2012-09-21 13:50:00,71.6,71.65,71.6,71.64,4400.0,53.3652,53.4024,53.3652,53.395,4400.0
2012-09-21 13:55:00,71.64,71.7,71.64,71.69,4700.0,53.395,53.4397,53.395,53.4323,4700.0
2012-09-21 14:00:00,71.7,71.7,71.67,71.67,5300.0,53.4397,53.4397,53.4173,53.4173,5300.0
2012-09-21 14:05:00,71.66,71.67,71.65,71.66,1800.0,53.4099,53.4173,53.4024,53.4099,1800.0
2012-09-21 14:10:00,71.66,71.71,71.66,71.71,4400.0,53.4099,53.4472,53.4099,53.4472,4400.0
2012-09-21 14:15:00,71.7,71.7,71.67,71.7,4100.0,53.4397,53.4397,53.4173,53.4397,4100.0
2012-09-21 14:20:00,71.7,71.73,71.69,71.71,5500.0,53.4397,53.4621,53.4323,53.4472,5500.0
2012-09-21 14:25:00,71.72,71.73,71.69,71.69,7900.0,53.4546,53.4621,53.4323,53.4323,7900.0
2012-09-21 14:30:00,71.7,71.7,71.67,71.68,4800.0,53.4397,53.4397,53.4173,53.4248,4800.0
2012-09-21 14:35:00,71.67,71.67,71.65,71.65,3200.0,53.4173,53.4173,53.4024,53.4024,3200.0
2012-09-21 14:40:00,71.66,71.77,71.66,71.76,5800.0,53.4099,53.4919,53.4099,53.4844,5800.0
2012-09-21 14:45:00,71.75,71.75,71.71,71.71,6400.0,53.477,53.477,53.4472,53.4472,6400.0
2012-09-21 14:50:00,71.72,71.72,71.67,71.68,4600.0,53.4546,53.4546,53.4173,53.4248,4600.0
2012-09-21 14:55:00,71.69,71.71,71.68,71.71,4600.0,53.4323,53.4472,53.4248,53.4472,4600.0
2012-09-21 15:00:00,71.7,71.72,71.68,71.71,10900.0,53.4397,53.4546,53.4248,53.4472,10900.0
2012-09-21 15:05:00,71.71,71.74,71.7,71.72,6400.0,53.4472,53.4695,53.4397,53.4546,6400.0
2012-09-21 15:10:00,71.71,71.73,71.68,71.7,14100.0,53.4472,53.4621,53.4248,53.4397,14100.0
2012-09-21 15:15:00,71.7,71.71,71.68,71.71,5000.0,53.4397,53.4472,53.4248,53.4472,5000.0
2012-09-21 15:20:00,71.7,71.72,71.69,71.72,5800.0,53.4397,53.4546,53.4323,53.4546,5800.0
2012-09-21 15:25:00,71.73,71.73,71.65,71.65,21200.0,53.4621,53.4621,53.4024,53.4024,21200.0
2012-09-21 15:30:00,71.65,71.67,71.63,71.66,14300.0,53.4024,53.4173,53.3875,53.4099,14300.0
2012-09-21 15:35:00,71.65,71.66,71.58,71.59,12200.0,53.4024,53.4099,53.3503,53.3577,12200.0
2012-09-21 15:40:00,71.58,71.62,71.55,71.56,25600.0,53.3503,53.3801,53.3279,53.3354,25600.0
2012-09-21 15:45:00,71.57,71.63,71.5,71.5,29300.0,53.3428,53.3875,53.2906,53.2906,29300.0
2012-09-21 15:50:00,71.5,71.56,71.47,71.48,31600.0,53.2906,53.3354,53.2683,53.2757,31600.0
2012-09-21 15:55:00,71.48,71.68,71.47,71.68,175900.0,53.2757,53.4248,53.2683,53.4248,175900.0
2012-09-24 09:30:00,71.47,71.9,71.45,71.89,12900.0,53.2683,53.5888,53.2534,53.5813,12900.0
2012-09-24 09:35:00,71.83,71.83,71.69,71.8,5900.0,53.5366,53.5366,53.4323,53.5142,5900.0
2012-09-24 09:40:00,71.86,71.86,71.7,71.74,3900.0,53.559,53.559,53.4397,53.4695,3900.0
2012-09-24 09:45:00,71.78,71.78,71.69,71.76,1900.0,53.4993,53.4993,53.4323,53.4844,1900.0
2012-09-24 09:50:00,71.73,71.76,71.61,71.61,5700.0,53.4621,53.4844,53.3726,53.3726,5700.0
2012-09-24 09:55:00,71.63,71.65,71.55,71.62,2600.0,53.3875,53.4024,53.3279,53.3801,2600.0
2012-09-24 10:00:00,71.64,71.7,71.6,71.6,2800.0,53.395,53.4397,53.3652,53.3652,2800.0
2012-09-24 10:05:00,71.58,71.63,71.54,71.62,4100.0,53.3503,53.3875,53.3205,53.3801,4100.0
2012-09-24 10:10:00,71.62,71.64,71.56,71.64,4800.0,53.3801,53.395,53.3354,53.395,4800.0
2012-09-24 10:15:00,71.64,71.68,71.6,71.68,5800.0,53.395,53.4248,53.3652,53.4248,5800.0
2012-09-24 10:20:00,71.71,71.75,71.69,71.72,3200.0,53.4472,53.477,53.4323,53.4546,3200.0
2012-09-24 10:25:00,71.71,71.83,71.71,71.79,5500.0,53.4472,53.5366,53.4472,53.5068,5500.0
2012-09-24 10:30:00,71.82,71.86,71.77,71.79,3000.0,53.5291,53.559,53.4919,53.5068,3000.0
2012-09-24 10:35:00,71.77,71.78,71.73,71.73,2800.0,53.4919,53.4993,53.4621,53.4621,2800.0
2012-09-24 10:40:00,71.73,71.82,71.72,71.82,2700.0,53.4621,53.5291,53.4546,53.5291,2700.0
2012-09-24 10:45:00,71.83,71.87,71.8,71.8,2800.0,53.5366,53.5664,53.5142,53.5142,2800.0
2012-09-24 10:50:00,71.8,71.81,71.79,71.81,1400.0,53.5142,53.5217,53.5068,53.5217,1400.0
2012-09-24 10:55:00,71.81,71.91,71.81,71.91,4600.0,53.5217,53.5962,53.5217,53.5962,4600.0
2012-09-24 11:00:00,71.9,71.92,71.89,71.89,4300.0,53.5888,53.6037,53.5813,53.5813,4300.0
2012-09-24 11:05:00,71.87,71.89,71.83,71.85,8000.0,53.5664,53.5813,53.5366,53.5515,8000.0
2012-09-24 11:10:00,71.84,71.84,71.79,71.79,2300.0,53.5441,53.5441,53.5068,53.5068,2300.0
2012-09-24 11:15:00,71.78,71.8,71.73,71.73,1500.0,53.4993,53.5142,53.4621,53.4621,1500.0
2012-09-24 11:20:00,71.73,71.74,71.68,71.7,6900.0,53.4621,53.4695,53.4248,53.4397,6900.0
2012-09-24 11:25:00,71.71,71.75,71.7,71.75,2100.0,53.4472,53.477,53.4397,53.477,2100.0
2012-09-24 11:30:00,71.75,71.81,71.75,71.78,4300.0,53.477,53.5217,53.477,53.4993,4300.0
2012-09-24 11:35:00,71.79,71.81,71.78,71.78,800.0,53.5068,53.5217,53.4993,53.4993,800.0
2012-09-24 11:40:00,71.79,71.79,71.75,71.79,2100.0,53.5068,53.5068,53.477,53.5068,2100.0
2012-09-24 11:45:00,71.8,71.87,71.8,71.85,4200.0,53.5142,53.5664,53.5142,53.5515,4200.0
2012-09-24 11:50:00,71.84,71.84,71.78,71.8,1700.0,53.5441,53.5441,53.4993,53.5142,1700.0
2012-09-24 11:55:00,71.8,71.81,71.77,71.81,2500.0,53.5142,53.5217,53.4919,53.5217,2500.0
2012-09-24 12:00:00,71.81,71.83,71.75,71.75,2600.0,53.5217,53.5366,53.477,53.477,2600.0
2012-09-24 12:05:00,71.75,71.77,71.72,71.76,2900.0,53.477,53.4919,53.4546,53.4844,2900.0
2012-09-24 12:10:00,71.77,71.79,71.74,71.74,3600.0,53.4919,53.5068,53.4695,53.4695,3600.0
2012-09-24 12:15:00,71.74,71.74,71.72,71.74,3200.0,53.4695,53.4695,53.4546,53.4695,3200.0
2012-09-24 12:20:00,71.72,71.75,71.72,71.72,5200.0,53.4546,53.477,53.4546,53.4546,5200.0
2012-09-24 12:25:00,71.71,71.76,71.7,71.73,4700.0,53.4472,53.4844,53.4397,53.4621,4700.0
2012-09-24 12:30:00,71.72,71.72,71.66,71.66,3900.0,53.4546,53.4546,53.4099,53.4099,3900.0
2012-09-24 12:35:00,71.67,71.7,71.66,71.69,4000.0,53.4173,53.4397,53.4099,53.4323,4000.0
2012-09-24 12:40:00,71.69,71.72,71.69,71.72,2600.0,53.4323,53.4546,53.4323,53.4546,2600.0
2012-09-24 12:45:00,71.71,71.75,71.71,71.73,5200.0,53.4472,53.477,53.4472,53.4621,5200.0
2012-09-24 12:50:00,71.73,71.73,71.7,71.71,2800.0,53.4621,53.4621,53.4397,53.4472,2800.0
2012-09-24 12:55:00,71.7,71.76,71.7,71.72,3600.0,53.4397,53.4844,53.4397,53.4546,3600.0
2012-09-24 13:00:00,71.72,71.76,71.72,71.76,1800.0,53.4546,53.4844,53.4546,53.4844,1800.0
2012-09-24 13:05:00,71.75,71.75,71.73,71.73,1800.0,53.477,53.477,53.4621,53.4621,1800.0
2012-09-24 13:10:00,71.72,71.77,71.72,71.76,4300.0,53.4546,53.4919,53.4546,53.4844,4300.0
2012-09-24 13:15:00,71.75,71.79,71.75,71.78,2400.0,53.477,53.5068,53.477,53.4993,2400.0
2012-09-24 13:20:00,71.78,71.79,71.76,71.76,1700.0,53.4993,53.5068,53.4844,53.4844,1700.0
2012-09-24 13:25:00,71.76,71.77,71.74,71.75,2500.0,53.4844,53.4919,53.4695,53.477,2500.0
2012-09-24 13:30:00,71.75,71.75,71.72,71.72,5600.0,53.477,53.477,53.4546,53.4546,5600.0
2012-09-24 13:35:00,71.73,71.78,71.73,71.75,6100.0,53.4621,53.4993,53.4621,53.477,6100.0
2012-09-24 13:40:00,71.75,71.77,71.74,71.76,3300.0,53.477,53.4919,53.4695,53.4844,3300.0
2012-09-24 13:45:00,71.75,71.78,71.73,71.78,3600.0,53.477,53.4993,53.4621,53.4993,3600.0
2012-09-24 13:50:00,71.79,71.81,71.78,71.79,6300.0,53.5068,53.5217,53.4993,53.5068,6300.0
2012-09-24 13:55:00,71.8,71.8,71.75,71.77,5700.0,53.5142,53.5142,53.477,53.4919,5700.0
2012-09-24 14:00:00,71.77,71.79,71.76,71.77,1600.0,53.4919,53.5068,53.4844,53.4919,1600.0
2012-09-24 14:05:00,71.78,71.78,71.75,71.75,3200.0,53.4993,53.4993,53.477,53.477,3200.0
2012-09-24 14:10:00,71.75,71.8,71.75,71.78,7300.0,53.477,53.5142,53.477,53.4993,7300.0
2012-09-24 14:15:00,71.77,71.8,71.77,71.8,3200.0,53.4919,53.5142,53.4919,53.5142,3200.0
2012-09-24 14:20:00,71.79,71.8,71.76,71.78,3500.0,53.5068,53.5142,53.4844,53.4993,3500.0
2012-09-24 14:25:00,71.79,71.79,71.78,71.78,1300.0,53.5068,53.5068,53.4993,53.4993,1300.0
2012-09-24 14:30:00,71.79,71.8,71.75,71.77,3500.0,53.5068,53.5142,53.477,53.4919,3500.0
2012-09-24 14:35:00,71.77,71.79,71.77,71.78,2300.0,53.4919,53.5068,53.4919,53.4993,2300.0
2012-09-24 14:40:00,71.78,71.81,71.78,71.81,4400.0,53.4993,53.5217,53.4993,53.5217,4400.0
2012-09-24 14:45:00,71.81,71.84,71.8,71.83,6700.0,53.5217,53.5441,53.5142,53.5366,6700.0
2012-09-24 14:50:00,71.84,71.97,71.84,71.96,7400.0,53.5441,53.6409,53.5441,53.6335,7400.0
2012-09-24 14:55:00,71.97,71.98,71.84,71.84,11500.0,53.6409,53.6484,53.5441,53.5441,11500.0
2012-09-24 15:00:00,71.85,71.87,71.77,71.77,8800.0,53.5515,53.5664,53.4919,53.4919,8800.0
2012-09-24 15:05:00,71.78,71.91,71.78,71.91,5000.0,53.4993,53.5962,53.4993,53.5962,5000.0
2012-09-24 15:10:00,71.92,71.92,71.85,71.9,6100.0,53.6037,53.6037,53.5515,53.5888,6100.0
2012-09-24 15:15:00,71.91,71.92,71.89,71.91,5100.0,53.5962,53.6037,53.5813,53.5962,5100.0
2012-09-24 15:20:00,71.92,71.93,71.89,71.92,7300.0,53.6037,53.6111,53.5813,53.6037,7300.0
2012-09-24 15:25:00,71.92,71.97,71.91,71.91,9900.0,53.6037,53.6409,53.5962,53.5962,9900.0
2012-09-24 15:30:00,71.91,71.91,71.84,71.85,7200.0,53.5962,53.5962,53.5441,53.5515,7200.0
2012-09-24 15:35:00,71.85,71.88,71.85,71.86,9100.0,53.5515,53.5739,53.5515,53.559,9100.0
2012-09-24 15:40:00,71.86,71.87,71.82,71.82,10500.0,53.559,53.5664,53.5291,53.5291,10500.0
2012-09-24 15:45:00,71.82,71.83,71.78,71.81,13900.0,53.5291,53.5366,53.4993,53.5217,13900.0
2012-09-24 15:50:00,71.8,71.83,71.73,71.79,16400.0,53.5142,53.5366,53.4621,53.5068,16400.0
2012-09-24 15:55:00,71.79,71.81,71.76,71.79,24200.0,53.5068,53.5217,53.4844,53.5068,24200.0
2012-09-25 09:30:00,71.94,71.94,71.8,71.8,34400.0,53.6186,53.6186,53.5142,53.5142,34400.0
2012-09-25 09:35:00,71.75,71.75,71.64,71.66,4900.0,53.477,53.477,53.395,53.4099,4900.0
2012-09-25 09:40:00,71.64,71.66,71.59,71.65,2900.0,53.395,53.4099,53.3577,53.4024,2900.0
2012-09-25 09:45:00,71.64,71.69,71.64,71.69,2900.0,53.395,53.4323,53.395,53.4323,2900.0
2012-09-25 09:50:00,71.68,71.72,71.67,71.7,5900.0,53.4248,53.4546,53.4173,53.4397,5900.0
2012-09-25 09:55:00,71.7,71.71,71.6,71.64,3900.0,53.4397,53.4472,53.3652,53.395,3900.0
2012-09-25 10:00:00,71.64,71.79,71.64,71.77,22000.0,53.395,53.5068,53.395,53.4919,22000.0
2012-09-25 10:05:00,71.76,71.8,71.73,71.8,9700.0,53.4844,53.5142,53.4621,53.5142,9700.0
2012-09-25 10:10:00,71.75,71.77,71.7,71.71,6600.0,53.477,53.4919,53.4397,53.4472,6600.0
2012-09-25 10:15:00,71.7,71.71,71.66,71.66,3000.0,53.4397,53.4472,53.4099,53.4099,3000.0
2012-09-25 10:20:00,71.65,71.69,71.63,71.65,3400.0,53.4024,53.4323,53.3875,53.4024,3400.0
2012-09-25 10:25:00,71.63,71.65,71.6,71.61,4000.0,53.3875,53.4024,53.3652,53.3726,4000.0
2012-09-25 10:30:00,71.62,71.7,71.61,71.68,21000.0,53.3801,53.4397,53.3726,53.4248,21000.0
2012-09-25 10:35:00,71.69,71.75,71.68,71.71,24200.0,53.4323,53.477,53.4248,53.4472,24200.0
2012-09-25 10:40:00,71.73,71.78,71.7,71.77,46100.0,53.4621,53.4993,53.4397,53.4919,46100.0
2012-09-25 10:45:00,71.73,71.83,71.72,71.78,11600.0,53.4621,53.5366,53.4546,53.4993,11600.0
2012-09-25 10:50:00,71.78,71.81,71.7,71.72,11200.0,53.4993,53.5217,53.4397,53.4546,11200.0
2012-09-25 10:55:00,71.73,71.79,71.72,71.79,6200.0,53.4621,53.5068,53.4546,53.5068,6200.0
2012-09-25 11:00:00,71.79,71.83,71.78,71.78,7000.0,53.5068,53.5366,53.4993,53.4993,7000.0
2012-09-25 11:05:00,71.77,71.77,71.7,71.72,7500.0,53.4919,53.4919,53.4397,53.4546,7500.0
2012-09-25 11:10:00,71.72,71.74,71.7,71.73,6300.0,53.4546,53.4695,53.4397,53.4621,6300.0
2012-09-25 11:15:00,71.76,71.76,71.73,71.76,2400.0,53.4844,53.4844,53.4621,53.4844,2400.0
2012-09-25 11:20:00,71.74,71.82,71.74,71.82,10500.0,53.4695,53.5291,53.4695,53.5291,10500.0
2012-09-25 11:25:00,71.81,71.82,71.78,71.81,2700.0,53.5217,53.5291,53.4993,53.5217,2700.0
2012-09-25 11:30:00,71.83,71.84,71.78,71.8,2600.0,53.5366,53.5441,53.4993,53.5142,2600.0
2012-09-25 11:35:00,71.79,71.8,71.77,71.78,4500.0,53.5068,53.5142,53.4919,53.4993,4500.0
2012-09-25 11:40:00,71.78,71.78,71.76,71.77,4300.0,53.4993,53.4993,53.4844,53.4919,4300.0
2012-09-25 11:45:00,71.76,71.78,71.71,71.71,2400.0,53.4844,53.4993,53.4472,53.4472,2400.0
2012-09-25 11:50:00,71.71,71.71,71.64,71.64,3800.0,53.4472,53.4472,53.395,53.395,3800.0
2012-09-25 11:55:00,71.64,71.64,71.59,71.59,4900.0,53.395,53.395,53.3577,53.3577,4900.0
2012-09-25 12:00:00,71.6,71.61,71.55,71.6,6400.0,53.3652,53.3726,53.3279,53.3652,6400.0
2012-09-25 12:05:00,71.59,71.63,71.59,71.63,3300.0,53.3577,53.3875,53.3577,53.3875,3300.0
2012-09-25 12:10:00,71.62,71.62,71.58,71.59,4100.0,53.3801,53.3801,53.3503,53.3577,4100.0
2012-09-25 12:15:00,71.61,71.61,71.52,71.55,4200.0,53.3726,53.3726,53.3055,53.3279,4200.0
2012-09-25 12:20:00,71.57,71.57,71.55,71.55,1900.0,53.3428,53.3428,53.3279,53.3279,1900.0
2012-09-25 12:25:00,71.55,71.6,71.53,71.57,3400.0,53.3279,53.3652,53.313,53.3428,3400.0
2012-09-25 12:30:00,71.57,71.57,71.54,71.55,4100.0,53.3428,53.3428,53.3205,53.3279,4100.0
2012-09-25 12:35:00,71.54,71.54,71.5,71.5,5800.0,53.3205,53.3205,53.2906,53.2906,5800.0
2012-09-25 12:40:00,71.47,71.47,71.39,71.41,3800.0,53.2683,53.2683,53.2087,53.2236,3800.0
2012-09-25 12:45:00,71.4,71.42,71.39,71.42,3100.0,53.2161,53.231,53.2087,53.231,3100.0
2012-09-25 12:50:00,71.41,71.43,71.39,71.4,5700.0,53.2236,53.2385,53.2087,53.2161,5700.0
2012-09-25 12:55:00,71.41,71.43,71.4,71.4,4200.0,53.2236,53.2385,53.2161,53.2161,4200.0
2012-09-25 13:00:00,71.39,71.41,71.37,71.39,5200.0,53.2087,53.2236,53.1937,53.2087,5200.0
2012-09-25 13:05:00,71.39,71.42,71.39,71.4,2200.0,53.2087,53.231,53.2087,53.2161,2200.0
2012-09-25 13:10:00,71.4,71.4,71.34,71.34,5500.0,53.2161,53.2161,53.1714,53.1714,5500.0
2012-09-25 13:15:00,71.36,71.36,71.29,71.29,7300.0,53.1863,53.1863,53.1341,53.1341,7300.0
2012-09-25 13:20:00,71.28,71.33,71.27,71.28,8200.0,53.1267,53.1639,53.1192,53.1267,8200.0
2012-09-25 13:25:00,71.29,71.32,71.26,71.29,5100.0,53.1341,53.1565,53.1118,53.1341,5100.0
2012-09-25 13:30:00,71.28,71.33,71.26,71.31,6000.0,53.1267,53.1639,53.1118,53.149,6000.0
2012-09-25 13:35:00,71.33,71.35,71.28,71.28,4700.0,53.1639,53.1788,53.1267,53.1267,4700.0
2012-09-25 13:40:00,71.28,71.29,71.27,71.27,4200.0,53.1267,53.1341,53.1192,53.1192,4200.0
2012-09-25 13:45:00,71.26,71.27,71.22,71.25,13800.0,53.1118,53.1192,53.082,53.1043,13800.0
2012-09-25 13:50:00,71.24,71.28,71.21,71.22,9300.0,53.0969,53.1267,53.0745,53.082,9300.0
2012-09-25 13:55:00,71.22,71.22,71.19,71.2,7200.0,53.082,53.082,53.0596,53.067,7200.0
2012-09-25 14:00:00,71.21,71.23,71.17,71.22,8400.0,53.0745,53.0894,53.0447,53.082,8400.0
2012-09-25 14:05:00,71.23,71.29,71.21,71.28,8000.0,53.0894,53.1341,53.0745,53.1267,8000.0
2012-09-25 14:10:00,71.28,71.28,71.24,71.28,7400.0,53.1267,53.1267,53.0969,53.1267,7400.0
2012-09-25 14:15:00,71.28,71.34,71.22,71.22,4500.0,53.1267,53.1714,53.082,53.082,4500.0
2012-09-25 14:20:00,71.22,71.28,71.21,71.24,2900.0,53.082,53.1267,53.0745,53.0969,2900.0
2012-09-25 14:25:00,71.25,71.26,71.19,71.22,4300.0,53.1043,53.1118,53.0596,53.082,4300.0
2012-09-25 14:30:00,71.22,71.24,71.21,71.24,3200.0,53.082,53.0969,53.0745,53.0969,3200.0
2012-09-25 14:35:00,71.26,71.34,71.26,71.31,3200.0,53.1118,53.1714,53.1118,53.149,3200.0
2012-09-25 14:40:00,71.31,71.33,71.3,71.3,4800.0,53.149,53.1639,53.1416,53.1416,4800.0
2012-09-25 14:45:00,71.3,71.31,71.21,71.24,9900.0,53.1416,53.149,53.0745,53.0969,9900.0
2012-09-25 14:50:00,71.24,71.26,71.22,71.24,4000.0,53.0969,53.1118,53.082,53.0969,4000.0
2012-09-25 14:55:00,71.25,71.28,71.23,71.24,4300.0,53.1043,53.1267,53.0894,53.0969,4300.0
2012-09-25 15:00:00,71.24,71.26,71.2,71.21,8800.0,53.0969,53.1118,53.067,53.0745,8800.0
2012-09-25 15:05:00,71.21,71.22,71.17,71.18,5100.0,53.0745,53.082,53.0447,53.0521,5100.0
2012-09-25 15:10:00,71.15,71.23,71.08,71.22,14100.0,53.0298,53.0894,52.9776,53.082,14100.0
2012-09-25 15:15:00,71.22,71.22,71.15,71.16,5000.0,53.082,53.082,53.0298,53.0372,5000.0
2012-09-25 15:20:00,71.17,71.19,71.14,71.14,18800.0,53.0447,53.0596,53.0223,53.0223,18800.0
2012-09-25 15:25:00,71.13,71.16,71.06,71.12,8100.0,53.0149,53.0372,52.9627,53.0074,8100.0
2012-09-25 15:30:00,71.12,71.15,71.08,71.15,8100.0,53.0074,53.0298,52.9776,53.0298,8100.0
2012-09-25 15:35:00,71.14,71.17,71.02,71.04,8000.0,53.0223,53.0447,52.9329,52.9478,8000.0
2012-09-25 15:40:00,71.01,71.02,70.94,70.95,15000.0,52.9254,52.9329,52.8733,52.8807,15000.0
2012-09-25 15:45:00,70.95,70.95,70.91,70.92,21400.0,52.8807,52.8807,52.8509,52.8584,21400.0
2012-09-25 15:50:00,70.91,70.96,70.9,70.96,13700.0,52.8509,52.8882,52.8434,52.8882,13700.0
2012-09-25 15:55:00,70.95,70.97,70.9,70.96,49700.0,52.8807,52.8956,52.8434,52.8882,49700.0
2012-09-26 09:30:00,70.98,71.28,70.97,71.18,15200.0,52.9031,53.1267,52.8956,53.0521,15200.0
2012-09-26 09:35:00,71.16,71.17,71.09,71.14,6000.0,53.0372,53.0447,52.9851,53.0223,6000.0
2012-09-26 09:40:00,71.11,71.35,71.09,71.35,8600.0,53.0,53.1788,52.9851,53.1788,8600.0
2012-09-26 09:45:00,71.32,71.33,71.17,71.17,2400.0,53.1565,53.1639,53.0447,53.0447,2400.0
2012-09-26 09:50:00,71.21,71.24,71.18,71.22,6800.0,53.0745,53.0969,53.0521,53.082,6800.0
2012-09-26 09:55:00,71.2,71.2,71.13,71.15,4600.0,53.067,53.067,53.0149,53.0298,4600.0
2012-09-26 10:00:00,71.14,71.16,71.11,71.16,4300.0,53.0223,53.0372,53.0,53.0372,4300.0
2012-09-26 10:05:00,71.16,71.16,71.09,71.12,5900.0,53.0372,53.0372,52.9851,53.0074,5900.0
2012-09-26 10:10:00,71.12,71.12,71.03,71.03,5000.0,53.0074,53.0074,52.9403,52.9403,5000.0
2012-09-26 10:15:00,71.03,71.07,70.96,71.07,6000.0,52.9403,52.9702,52.8882,52.9702,6000.0
2012-09-26 10:20:00,71.03,71.05,70.99,71.0,5700.0,52.9403,52.9552,52.9105,52.918,5700.0
2012-09-26 10:25:00,70.99,71.01,70.9,70.91,6900.0,52.9105,52.9254,52.8434,52.8509,6900.0
2012-09-26 10:30:00,70.92,71.01,70.9,70.9,8200.0,52.8584,52.9254,52.8434,52.8434,8200.0
2012-09-26 10:35:00,70.89,70.91,70.81,70.89,6200.0,52.836,52.8509,52.7764,52.836,6200.0
2012-09-26 10:40:00,70.88,70.97,70.87,70.96,5600.0,52.8285,52.8956,52.8211,52.8882,5600.0
2012-09-26 10:45:00,70.99,71.16,70.98,71.15,6700.0,52.9105,53.0372,52.9031,53.0298,6700.0
2012-09-26 10:50:00,71.16,71.18,71.1,71.1,5300.0,53.0372,53.0521,52.9925,52.9925,5300.0
2012-09-26 10:55:00,71.09,71.09,70.99,70.99,2000.0,52.9851,52.9851,52.9105,52.9105,2000.0
2012-09-26 11:00:00,71.01,71.06,70.98,70.99,5400.0,52.9254,52.9627,52.9031,52.9105,5400.0
2012-09-26 11:05:00,70.98,70.98,70.95,70.95,1500.0,52.9031,52.9031,52.8807,52.8807,1500.0
2012-09-26 11:10:00,70.94,70.95,70.9,70.91,5600.0,52.8733,52.8807,52.8434,52.8509,5600.0
2012-09-26 11:15:00,70.92,70.99,70.92,70.99,2500.0,52.8584,52.9105,52.8584,52.9105,2500.0
2012-09-26 11:20:00,70.98,71.01,70.98,70.98,1500.0,52.9031,52.9254,52.9031,52.9031,1500.0
2012-09-26 11:25:00,70.97,71.01,70.96,71.01,5200.0,52.8956,52.9254,52.8882,52.9254,5200.0
2012-09-26 11:30:00,70.99,71.0,70.94,70.94,5700.0,52.9105,52.918,52.8733,52.8733,5700.0
2012-09-26 11:35:00,70.93,70.96,70.93,70.96,1900.0,52.8658,52.8882,52.8658,52.8882,1900.0
2012-09-26 11:40:00,70.97,71.03,70.97,71.03,3600.0,52.8956,52.9403,52.8956,52.9403,3600.0
2012-09-26 11:45:00,71.02,71.03,70.98,71.0,7800.0,52.9329,52.9403,52.9031,52.918,7800.0
2012-09-26 11:50:00,71.01,71.01,70.97,70.97,4500.0,52.9254,52.9254,52.8956,52.8956,4500.0
2012-09-26 11:55:00,70.98,70.99,70.91,70.91,4500.0,52.9031,52.9105,52.8509,52.8509,4500.0
2012-09-26 12:00:00,70.91,70.91,70.81,70.85,13800.0,52.8509,52.8509,52.7764,52.8062,13800.0
2012-09-26 12:05:00,70.86,70.87,70.83,70.84,4400.0,52.8136,52.8211,52.7913,52.7987,4400.0
2012-09-26 12:10:00,70.85,70.86,70.8,70.81,7100.0,52.8062,52.8136,52.7689,52.7764,7100.0
2012-09-26 12:15:00,70.84,70.86,70.79,70.86,4000.0,52.7987,52.8136,52.7615,52.8136,4000.0
2012-09-26 12:20:00,70.83,70.84,70.82,70.84,2600.0,52.7913,52.7987,52.7838,52.7987,2600.0
2012-09-26 12:25:00,70.83,70.84,70.78,70.78,3200.0,52.7913,52.7987,52.754,52.754,3200.0
2012-09-26 12:30:00,70.79,70.79,70.78,70.78,3900.0,52.7615,52.7615,52.754,52.754,3900.0
2012-09-26 12:35:00,70.78,70.78,70.75,70.76,2400.0,52.754,52.754,52.7316,52.7391,2400.0
2012-09-26 12:40:00,70.76,70.76,70.73,70.73,3300.0,52.7391,52.7391,52.7167,52.7167,3300.0
2012-09-26 12:45:00,70.72,70.72,70.67,70.67,5100.0,52.7093,52.7093,52.672,52.672,5100.0
2012-09-26 12:50:00,70.68,70.77,70.65,70.74,7000.0,52.6795,52.7466,52.6571,52.7242,7000.0
2012-09-26 12:55:00,70.78,70.86,70.76,70.86,3700.0,52.754,52.8136,52.7391,52.8136,3700.0
2012-09-26 13:00:00,70.86,70.91,70.82,70.85,9100.0,52.8136,52.8509,52.7838,52.8062,9100.0
2012-09-26 13:05:00,70.86,70.92,70.84,70.88,7700.0,52.8136,52.8584,52.7987,52.8285,7700.0
2012-09-26 13:10:00,70.87,70.88,70.87,70.88,3700.0,52.8211,52.8285,52.8211,52.8285,3700.0
2012-09-26 13:15:00,70.87,70.87,70.83,70.86,7800.0,52.8211,52.8211,52.7913,52.8136,7800.0
2012-09-26 13:20:00,70.87,70.92,70.85,70.91,3700.0,52.8211,52.8584,52.8062,52.8509,3700.0
2012-09-26 13:25:00,70.9,70.93,70.9,70.92,3700.0,52.8434,52.8658,52.8434,52.8584,3700.0
2012-09-26 13:30:00,70.92,70.95,70.88,70.91,9100.0,52.8584,52.8807,52.8285,52.8509,9100.0
2012-09-26 13:35:00,70.91,70.91,70.86,70.86,4200.0,52.8509,52.8509,52.8136,52.8136,4200.0
2012-09-26 13:40:00,70.87,70.87,70.82,70.85,4400.0,52.8211,52.8211,52.7838,52.8062,4400.0
2012-09-26 13:45:00,70.85,70.85,70.82,70.85,7500.0,52.8062,52.8062,52.7838,52.8062,7500.0
2012-09-26 13:50:00,70.85,70.89,70.83,70.86,4000.0,52.8062,52.836,52.7913,52.8136,4000.0
2012-09-26 13:55:00,70.85,70.85,70.81,70.81,5900.0,52.8062,52.8062,52.7764,52.7764,5900.0
2012-09-26 14:00:00,70.82,70.86,70.8,70.83,5300.0,52.7838,52.8136,52.7689,52.7913,5300.0
2012-09-26 14:05:00,70.84,70.91,70.81,70.89,6800.0,52.7987,52.8509,52.7764,52.836,6800.0
2012-09-26 14:10:00,70.87,70.88,70.85,70.88,4700.0,52.8211,52.8285,52.8062,52.8285,4700.0
2012-09-26 14:15:00,70.88,70.88,70.84,70.86,3600.0,52.8285,52.8285,52.7987,52.8136,3600.0
2012-09-26 14:20:00,70.86,70.86,70.84,70.85,6800.0,52.8136,52.8136,52.7987,52.8062,6800.0
2012-09-26 14:25:00,70.85,70.86,70.8,70.8,8900.0,52.8062,52.8136,52.7689,52.7689,8900.0
2012-09-26 14:30:00,70.79,70.81,70.76,70.78,6600.0,52.7615,52.7764,52.7391,52.754,6600.0
2012-09-26 14:35:00,70.79,70.79,70.76,70.78,4600.0,52.7615,52.7615,52.7391,52.754,4600.0
2012-09-26 14:40:00,70.76,70.79,70.75,70.76,6400.0,52.7391,52.7615,52.7316,52.7391,6400.0
2012-09-26 14:45:00,70.77,70.8,70.77,70.8,5100.0,52.7466,52.7689,52.7466,52.7689,5100.0
2012-09-26 14:50:00,70.8,70.83,70.75,70.83,6800.0,52.7689,52.7913,52.7316,52.7913,6800.0
2012-09-26 14:55:00,70.84,70.85,70.8,70.82,5300.0,52.7987,52.8062,52.7689,52.7838,5300.0
2012-09-26 15:00:00,70.82,70.82,70.77,70.78,5900.0,52.7838,52.7838,52.7466,52.754,5900.0
2012-09-26 15:05:00,70.78,70.8,70.75,70.75,8200.0,52.754,52.7689,52.7316,52.7316,8200.0
2012-09-26 15:10:00,70.78,70.8,70.77,70.8,6000.0,52.754,52.7689,52.7466,52.7689,6000.0
2012-09-26 15:15:00,70.8,70.86,70.78,70.78,8800.0,52.7689,52.8136,52.754,52.754,8800.0
2012-09-26 15:20:00,70.78,70.8,70.77,70.78,6200.0,52.754,52.7689,52.7466,52.754,6200.0
2012-09-26 15:25:00,70.78,70.78,70.72,70.72,9500.0,52.754,52.754,52.7093,52.7093,9500.0
2012-09-26 15:30:00,70.72,70.77,70.69,70.7,21300.0,52.7093,52.7466,52.6869,52.6944,21300.0
2012-09-26 15:35:00,70.7,70.73,70.66,70.7,14500.0,52.6944,52.7167,52.6646,52.6944,14500.0
2012-09-26 15:40:00,70.7,70.75,70.68,70.75,13800.0,52.6944,52.7316,52.6795,52.7316,13800.0
2012-09-26 15:45:00,70.74,70.74,70.65,70.68,18200.0,52.7242,52.7242,52.6571,52.6795,18200.0
2012-09-26 15:50:00,70.67,70.73,70.66,70.71,10500.0,52.672,52.7167,52.6646,52.7018,10500.0
2012-09-26 15:55:00,70.7,70.7,70.67,70.67,26100.0,52.6944,52.6944,52.672,52.672,26100.0
2012-09-27 09:30:00,70.71,70.9,70.62,70.62,9400.0,52.7018,52.8434,52.6348,52.6348,9400.0
2012-09-27 09:35:00,70.62,70.68,70.62,70.68,200.0,52.6348,52.6795,52.6348,52.6795,200.0
2012-09-27 09:40:00,70.67,70.78,70.67,70.72,1500.0,52.672,52.754,52.672,52.7093,1500.0
2012-09-27 09:45:00,70.77,70.81,70.74,70.81,1400.0,52.7466,52.7764,52.7242,52.7764,1400.0
2012-09-27 09:50:00,70.8,70.8,70.77,70.8,2300.0,52.7689,52.7689,52.7466,52.7689,2300.0
2012-09-27 09:55:00,70.78,70.78,70.72,70.75,2300.0,52.754,52.754,52.7093,52.7316,2300.0
2012-09-27 10:00:00,70.72,70.88,70.72,70.88,3100.0,52.7093,52.8285,52.7093,52.8285,3100.0
2012-09-27 10:05:00,70.9,70.9,70.83,70.83,2800.0,52.8434,52.8434,52.7913,52.7913,2800.0
2012-09-27 10:10:00,70.82,70.83,70.77,70.82,2300.0,52.7838,52.7913,52.7466,52.7838,2300.0
2012-09-27 10:15:00,70.79,70.79,70.72,70.75,5400.0,52.7615,52.7615,52.7093,52.7316,5400.0
2012-09-27 10:20:00,70.77,70.77,70.68,70.75,2900.0,52.7466,52.7466,52.6795,52.7316,2900.0
2012-09-27 10:25:00,70.7,70.7,70.52,70.52,2900.0,52.6944,52.6944,52.5602,52.5602,2900.0
2012-09-27 10:30:00,70.53,70.53,70.47,70.51,4000.0,52.5677,52.5677,52.523,52.5528,4000.0
2012-09-27 10:35:00,70.51,70.53,70.48,70.5,3600.0,52.5528,52.5677,52.5304,52.5453,3600.0
2012-09-27 10:40:00,70.52,70.64,70.52,70.59,4300.0,52.5602,52.6497,52.5602,52.6124,4300.0
2012-09-27 10:45:00,70.59,70.59,70.54,70.55,2500.0,52.6124,52.6124,52.5751,52.5826,2500.0
2012-09-27 10:50:00,70.54,70.54,70.46,70.46,1700.0,52.5751,52.5751,52.5155,52.5155,1700.0
2012-09-27 10:55:00,70.47,70.53,70.47,70.49,3100.0,52.523,52.5677,52.523,52.5379,3100.0
2012-09-27 11:00:00,70.49,70.53,70.49,70.52,900.0,52.5379,52.5677,52.5379,52.5602,900.0
2012-09-27 11:05:00,70.52,70.59,70.52,70.59,2600.0,52.5602,52.6124,52.5602,52.6124,2600.0
2012-09-27 11:10:00,70.57,70.62,70.54,70.62,2300.0,52.5975,52.6348,52.5751,52.6348,2300.0
2012-09-27 11:15:00,70.62,70.64,70.61,70.61,3600.0,52.6348,52.6497,52.6273,52.6273,3600.0
2012-09-27 11:20:00,70.6,70.61,70.53,70.54,2600.0,52.6199,52.6273,52.5677,52.5751,2600.0
2012-09-27 11:25:00,70.51,70.57,70.5,70.57,2300.0,52.5528,52.5975,52.5453,52.5975,2300.0
2012-09-27 11:30:00,70.56,70.56,70.51,70.53,1300.0,52.59,52.59,52.5528,52.5677,1300.0
2012-09-27 11:35:00,70.55,70.59,70.54,70.54,1300.0,52.5826,52.6124,52.5751,52.5751,1300.0
2012-09-27 11:40:00,70.56,70.56,70.53,70.53,500.0,52.59,52.59,52.5677,52.5677,500.0
2012-09-27 11:45:00,70.53,70.56,70.53,70.55,1100.0,52.5677,52.59,52.5677,52.5826,1100.0
2012-09-27 11:50:00,70.57,70.62,70.57,70.59,800.0,52.5975,52.6348,52.5975,52.6124,800.0
2012-09-27 11:55:00,70.58,70.61,70.55,70.6,3400.0,52.6049,52.6273,52.5826,52.6199,3400.0
2012-09-27 12:00:00,70.65,70.69,70.61,70.69,1400.0,52.6571,52.6869,52.6273,52.6869,1400.0
2012-09-27 12:05:00,70.72,70.78,70.72,70.75,7400.0,52.7093,52.754,52.7093,52.7316,7400.0
2012-09-27 12:10:00,70.74,70.8,70.74,70.77,5600.0,52.7242,52.7689,52.7242,52.7466,5600.0
2012-09-27 12:15:00,70.77,70.77,70.73,70.75,1800.0,52.7466,52.7466,52.7167,52.7316,1800.0
2012-09-27 12:20:00,70.74,70.76,70.73,70.74,2100.0,52.7242,52.7391,52.7167,52.7242,2100.0
2012-09-27 12:25:00,70.74,70.8,70.74,70.8,2700.0,52.7242,52.7689,52.7242,52.7689,2700.0
2012-09-27 12:30:00,70.75,70.81,70.75,70.81,1300.0,52.7316,52.7764,52.7316,52.7764,1300.0
2012-09-27 12:35:00,70.81,70.82,70.8,70.8,500.0,52.7764,52.7838,52.7689,52.7689,500.0
2012-09-27 12:40:00,70.79,70.79,70.79,70.79,100.0,52.7615,52.7615,52.7615,52.7615,100.0
2012-09-27 12:45:00,70.81,70.84,70.8,70.84,2700.0,52.7764,52.7987,52.7689,52.7987,2700.0
2012-09-27 12:50:00,70.83,70.83,70.81,70.83,3400.0,52.7913,52.7913,52.7764,52.7913,3400.0
2012-09-27 12:55:00,70.83,70.87,70.83,70.85,3900.0,52.7913,52.8211,52.7913,52.8062,3900.0
2012-09-27 13:00:00,70.84,70.84,70.81,70.81,1300.0,52.7987,52.7987,52.7764,52.7764,1300.0
2012-09-27 13:05:00,70.82,70.84,70.82,70.83,600.0,52.7838,52.7987,52.7838,52.7913,600.0
2012-09-27 13:10:00,70.83,70.84,70.83,70.84,1300.0,52.7913,52.7987,52.7913,52.7987,1300.0
2012-09-27 13:15:00,70.84,70.89,70.84,70.88,2500.0,52.7987,52.836,52.7987,52.8285,2500.0
2012-09-27 13:20:00,70.87,70.87,70.85,70.85,1100.0,52.8211,52.8211,52.8062,52.8062,1100.0
2012-09-27 13:25:00,70.84,70.86,70.83,70.83,1800.0,52.7987,52.8136,52.7913,52.7913,1800.0
2012-09-27 13:30:00,70.85,70.88,70.84,70.88,2300.0,52.8062,52.8285,52.7987,52.8285,2300.0
2012-09-27 13:35:00,70.88,70.93,70.86,70.92,4500.0,52.8285,52.8658,52.8136,52.8584,4500.0
2012-09-27 13:40:00,70.92,70.97,70.89,70.91,6500.0,52.8584,52.8956,52.836,52.8509,6500.0
2012-09-27 13:45:00,70.92,70.95,70.92,70.94,1100.0,52.8584,52.8807,52.8584,52.8733,1100.0
2012-09-27 13:50:00,70.95,70.95,70.92,70.92,700.0,52.8807,52.8807,52.8584,52.8584,700.0
2012-09-27 13:55:00,70.91,70.91,70.9,70.91,3000.0,52.8509,52.8509,52.8434,52.8509,3000.0
2012-09-27 14:00:00,70.92,70.96,70.92,70.93,2200.0,52.8584,52.8882,52.8584,52.8658,2200.0
2012-09-27 14:05:00,70.92,70.94,70.91,70.93,1300.0,52.8584,52.8733,52.8509,52.8658,1300.0
2012-09-27 14:10:00,70.94,70.94,70.92,70.94,1900.0,52.8733,52.8733,52.8584,52.8733,1900.0
2012-09-27 14:15:00,70.96,70.96,70.95,70.96,3000.0,52.8882,52.8882,52.8807,52.8882,3000.0
2012-09-27 14:20:00,70.97,70.97,70.96,70.96,2100.0,52.8956,52.8956,52.8882,52.8882,2100.0
2012-09-27 14:25:00,70.97,70.98,70.93,70.93,5100.0,52.8956,52.9031,52.8658,52.8658,5100.0
2012-09-27 14:30:00,70.94,70.98,70.94,70.98,4200.0,52.8733,52.9031,52.8733,52.9031,4200.0
2012-09-27 14:35:00,70.98,70.98,70.96,70.97,1400.0,52.9031,52.9031,52.8882,52.8956,1400.0
2012-09-27 14:40:00,70.97,70.97,70.93,70.93,4000.0,52.8956,52.8956,52.8658,52.8658,4000.0
2012-09-27 14:45:00,70.94,70.97,70.94,70.95,2400.0,52.8733,52.8956,52.8733,52.8807,2400.0
2012-09-27 14:50:00,70.95,70.97,70.95,70.96,5300.0,52.8807,52.8956,52.8807,52.8882,5300.0
2012-09-27 14:55:00,70.96,70.96,70.93,70.93,4900.0,52.8882,52.8882,52.8658,52.8658,4900.0
2012-09-27 15:00:00,70.94,70.95,70.9,70.93,7400.0,52.8733,52.8807,52.8434,52.8658,7400.0
2012-09-27 15:05:00,70.94,70.94,70.9,70.9,3100.0,52.8733,52.8733,52.8434,52.8434,3100.0
2012-09-27 15:10:00,70.9,70.9,70.84,70.85,11100.0,52.8434,52.8434,52.7987,52.8062,11100.0
2012-09-27 15:15:00,70.85,70.89,70.83,70.89,6300.0,52.8062,52.836,52.7913,52.836,6300.0
2012-09-27 15:20:00,70.88,70.92,70.88,70.9,4000.0,52.8285,52.8584,52.8285,52.8434,4000.0
2012-09-27 15:25:00,70.9,70.93,70.89,70.93,6000.0,52.8434,52.8658,52.836,52.8658,6000.0
2012-09-27 15:30:00,70.92,70.95,70.9,70.95,5300.0,52.8584,52.8807,52.8434,52.8807,5300.0
2012-09-27 15:35:00,70.97,70.98,70.94,70.95,6600.0,52.8956,52.9031,52.8733,52.8807,6600.0
2012-09-27 15:40:00,70.95,70.99,70.94,70.96,6100.0,52.8807,52.9105,52.8733,52.8882,6100.0
2012-09-27 15:45:00,70.96,70.96,70.87,70.89,11900.0,52.8882,52.8882,52.8211,52.836,11900.0
2012-09-27 15:50:00,70.88,70.89,70.84,70.85,6900.0,52.8285,52.836,52.7987,52.8062,6900.0
2012-09-27 15:55:00,70.84,70.85,70.81,70.83,23400.0,52.7987,52.8062,52.7764,52.7913,23400.0
2012-09-28 09:30:00,70.6,70.6,70.43,70.48,11100.0,52.6199,52.6199,52.4931,52.5304,11100.0
2012-09-28 09:35:00,70.41,70.48,70.2,70.24,7200.0,52.4782,52.5304,52.3217,52.3515,7200.0
2012-09-28 09:40:00,70.21,70.21,70.05,70.07,5700.0,52.3292,52.3292,52.2099,52.2248,5700.0
2012-09-28 09:45:00,70.08,70.23,70.05,70.2,4200.0,52.2323,52.3441,52.2099,52.3217,4200.0
2012-09-28 09:50:00,70.2,70.28,70.15,70.25,1400.0,52.3217,52.3813,52.2845,52.359,1400.0
2012-09-28 09:55:00,70.17,70.27,70.17,70.27,1500.0,52.2994,52.3739,52.2994,52.3739,1500.0
2012-09-28 10:00:00,70.19,70.29,70.17,70.21,3500.0,52.3143,52.3888,52.2994,52.3292,3500.0
2012-09-28 10:05:00,70.25,70.27,70.22,70.23,2800.0,52.359,52.3739,52.3366,52.3441,2800.0
2012-09-28 10:10:00,70.25,70.37,70.25,70.37,3400.0,52.359,52.4484,52.359,52.4484,3400.0
2012-09-28 10:15:00,70.34,70.35,70.26,70.31,4100.0,52.4261,52.4335,52.3664,52.4037,4100.0
2012-09-28 10:20:00,70.31,70.34,70.28,70.32,5900.0,52.4037,52.4261,52.3813,52.4112,5900.0
2012-09-28 10:25:00,70.32,70.34,70.26,70.29,3100.0,52.4112,52.4261,52.3664,52.3888,3100.0
2012-09-28 10:30:00,70.34,70.35,70.33,70.33,1400.0,52.4261,52.4335,52.4186,52.4186,1400.0
2012-09-28 10:35:00,70.33,70.47,70.33,70.47,1800.0,52.4186,52.523,52.4186,52.523,1800.0
2012-09-28 10:40:00,70.48,70.54,70.48,70.51,5200.0,52.5304,52.5751,52.5304,52.5528,5200.0
2012-09-28 10:45:00,70.51,70.54,70.48,70.49,2000.0,52.5528,52.5751,52.5304,52.5379,2000.0
2012-09-28 10:50:00,70.48,70.48,70.4,70.42,8300.0,52.5304,52.5304,52.4708,52.4857,8300.0
2012-09-28 10:55:00,70.41,70.41,70.34,70.36,3200.0,52.4782,52.4782,52.4261,52.441,3200.0
2012-09-28 11:00:00,70.38,70.39,70.35,70.38,2500.0,52.4559,52.4633,52.4335,52.4559,2500.0
2012-09-28 11:05:00,70.37,70.4,70.33,70.34,2700.0,52.4484,52.4708,52.4186,52.4261,2700.0
2012-09-28 11:10:00,70.33,70.38,70.31,70.34,3500.0,52.4186,52.4559,52.4037,52.4261,3500.0
2012-09-28 11:15:00,70.34,70.37,70.33,70.37,800.0,52.4261,52.4484,52.4186,52.4484,800.0
2012-09-28 11:20:00,70.36,70.41,70.36,70.41,1600.0,52.441,52.4782,52.441,52.4782,1600.0
2012-09-28 11:25:00,70.42,70.42,70.35,70.35,3900.0,52.4857,52.4857,52.4335,52.4335,3900.0
2012-09-28 11:30:00,70.34,70.4,70.34,70.39,1800.0,52.4261,52.4708,52.4261,52.4633,1800.0
2012-09-28 11:35:00,70.38,70.42,70.38,70.39,900.0,52.4559,52.4857,52.4559,52.4633,900.0
2012-09-28 11:40:00,70.42,70.48,70.42,70.48,800.0,52.4857,52.5304,52.4857,52.5304,800.0
2012-09-28 11:45:00,70.47,70.53,70.46,70.5,2500.0,52.523,52.5677,52.5155,52.5453,2500.0
2012-09-28 11:50:00,70.49,70.49,70.44,70.44,3700.0,52.5379,52.5379,52.5006,52.5006,3700.0
2012-09-28 11:55:00,70.44,70.49,70.44,70.45,1800.0,52.5006,52.5379,52.5006,52.5081,1800.0
2012-09-28 12:00:00,70.44,70.52,70.42,70.48,4000.0,52.5006,52.5602,52.4857,52.5304,4000.0
2012-09-28 12:05:00,70.49,70.53,70.49,70.52,1600.0,52.5379,52.5677,52.5379,52.5602,1600.0
2012-09-28 12:10:00,70.53,70.57,70.52,70.55,3700.0,52.5677,52.5975,52.5602,52.5826,3700.0
2012-09-28 12:15:00,70.56,70.63,70.56,70.61,1700.0,52.59,52.6422,52.59,52.6273,1700.0
2012-09-28 12:20:00,70.62,70.62,70.58,70.62,2900.0,52.6348,52.6348,52.6049,52.6348,2900.0
2012-09-28 12:25:00,70.59,70.59,70.57,70.58,2300.0,52.6124,52.6124,52.5975,52.6049,2300.0
2012-09-28 12:30:00,70.57,70.63,70.55,70.59,5400.0,52.5975,52.6422,52.5826,52.6124,5400.0
2012-09-28 12:35:00,70.6,70.62,70.59,70.6,7000.0,52.6199,52.6348,52.6124,52.6199,7000.0
2012-09-28 12:40:00,70.61,70.61,70.58,70.6,1000.0,52.6273,52.6273,52.6049,52.6199,1000.0
2012-09-28 12:45:00,70.6,70.62,70.6,70.62,2100.0,52.6199,52.6348,52.6199,52.6348,2100.0
2012-09-28 12:50:00,70.61,70.67,70.6,70.66,10500.0,52.6273,52.672,52.6199,52.6646,10500.0
2012-09-28 12:55:00,70.64,70.7,70.64,70.66,4200.0,52.6497,52.6944,52.6497,52.6646,4200.0
2012-09-28 13:00:00,70.67,70.7,70.66,70.68,5900.0,52.672,52.6944,52.6646,52.6795,5900.0
2012-09-28 13:05:00,70.67,70.67,70.66,70.66,400.0,52.672,52.672,52.6646,52.6646,400.0
2012-09-28 13:10:00,70.67,70.7,70.63,70.63,2500.0,52.672,52.6944,52.6422,52.6422,2500.0
2012-09-28 13:15:00,70.66,70.69,70.66,70.69,1900.0,52.6646,52.6869,52.6646,52.6869,1900.0
2012-09-28 13:20:00,70.69,70.73,70.69,70.73,1400.0,52.6869,52.7167,52.6869,52.7167,1400.0
2012-09-28 13:25:00,70.72,70.73,70.72,70.72,400.0,52.7093,52.7167,52.7093,52.7093,400.0
2012-09-28 13:30:00,70.72,70.76,70.72,70.76,3400.0,52.7093,52.7391,52.7093,52.7391,3400.0
2012-09-28 13:35:00,70.75,70.77,70.73,70.75,18200.0,52.7316,52.7466,52.7167,52.7316,18200.0
2012-09-28 13:40:00,70.77,70.78,70.72,70.72,1500.0,52.7466,52.754,52.7093,52.7093,1500.0
2012-09-28 13:45:00,70.72,70.73,70.69,70.71,4700.0,52.7093,52.7167,52.6869,52.7018,4700.0
2012-09-28 13:50:00,70.7,70.72,70.7,70.7,3100.0,52.6944,52.7093,52.6944,52.6944,3100.0
2012-09-28 13:55:00,70.72,70.72,70.67,70.69,4700.0,52.7093,52.7093,52.672,52.6869,4700.0
2012-09-28 14:00:00,70.7,70.73,70.68,70.7,6900.0,52.6944,52.7167,52.6795,52.6944,6900.0
2012-09-28 14:05:00,70.7,70.71,70.63,70.65,5600.0,52.6944,52.7018,52.6422,52.6571,5600.0
2012-09-28 14:10:00,70.66,70.67,70.64,70.64,2800.0,52.6646,52.672,52.6497,52.6497,2800.0
2012-09-28 14:15:00,70.64,70.67,70.63,70.67,5200.0,52.6497,52.672,52.6422,52.672,5200.0
2012-09-28 14:20:00,70.66,70.66,70.64,70.64,3800.0,52.6646,52.6646,52.6497,52.6497,3800.0
2012-09-28 14:25:00,70.68,70.71,70.65,70.69,5300.0,52.6795,52.7018,52.6571,52.6869,5300.0
2012-09-28 14:30:00,70.69,70.7,70.65,70.7,2700.0,52.6869,52.6944,52.6571,52.6944,2700.0
2012-09-28 14:35:00,70.7,70.75,70.69,70.73,11500.0,52.6944,52.7316,52.6869,52.7167,11500.0
2012-09-28 14:40:00,70.71,70.72,70.69,70.7,9800.0,52.7018,52.7093,52.6869,52.6944,9800.0
2012-09-28 14:45:00,70.7,70.72,70.7,70.72,3800.0,52.6944,52.7093,52.6944,52.7093,3800.0
2012-09-28 14:50:00,70.71,70.72,70.69,70.7,6900.0,52.7018,52.7093,52.6869,52.6944,6900.0
2012-09-28 14:55:00,70.7,70.72,70.7,70.7,3900.0,52.6944,52.7093,52.6944,52.6944,3900.0
2012-09-28 15:00:00,70.69,70.71,70.69,70.7,3500.0,52.6869,52.7018,52.6869,52.6944,3500.0
2012-09-28 15:05:00,70.69,70.7,70.67,70.7,5800.0,52.6869,52.6944,52.672,52.6944,5800.0
2012-09-28 15:10:00,70.7,70.71,70.68,70.7,6900.0,52.6944,52.7018,52.6795,52.6944,6900.0
2012-09-28 15:15:00,70.7,70.75,70.7,70.73,7100.0,52.6944,52.7316,52.6944,52.7167,7100.0
2012-09-28 15:20:00,70.75,70.75,70.72,70.74,2700.0,52.7316,52.7316,52.7093,52.7242,2700.0
2012-09-28 15:25:00,70.74,70.74,70.7,70.7,2500.0,52.7242,52.7242,52.6944,52.6944,2500.0
2012-09-28 15:30:00,70.69,70.73,70.67,70.68,7700.0,52.6869,52.7167,52.672,52.6795,7700.0
2012-09-28 15:35:00,70.67,70.69,70.63,70.65,6100.0,52.672,52.6869,52.6422,52.6571,6100.0
2012-09-28 15:40:00,70.65,70.82,70.65,70.79,29600.0,52.6571,52.7838,52.6571,52.7615,29600.0
2012-09-28 15:45:00,70.79,70.96,70.79,70.93,35700.0,52.7615,52.8882,52.7615,52.8658,35700.0
2012-09-28 15:50:00,70.93,70.93,70.84,70.91,25300.0,52.8658,52.8658,52.7987,52.8509,25300.0
2012-09-28 15:55:00,70.91,70.96,70.87,70.88,76000.0,52.8509,52.8882,52.8211,52.8285,76000.0
2012-10-01 09:30:00,71.03,71.45,71.02,71.34,17300.0,52.9403,53.2534,52.9329,53.1714,17300.0
2012-10-01 09:35:00,71.5,71.5,71.26,71.31,3300.0,53.2906,53.2906,53.1118,53.149,3300.0
2012-10-01 09:40:00,71.23,71.23,71.03,71.11,1900.0,53.0894,53.0894,52.9403,53.0,1900.0
2012-10-01 09:45:00,71.09,71.17,71.05,71.12,4400.0,52.9851,53.0447,52.9552,53.0074,4400.0
2012-10-01 09:50:00,71.14,71.18,71.05,71.18,4000.0,53.0223,53.0521,52.9552,53.0521,4000.0
2012-10-01 09:55:00,71.18,71.28,71.14,71.14,4400.0,53.0521,53.1267,53.0223,53.0223,4400.0
2012-10-01 10:00:00,71.16,71.58,71.16,71.56,9400.0,53.0372,53.3503,53.0372,53.3354,9400.0
2012-10-01 10:05:00,71.56,71.6,71.52,71.6,4600.0,53.3354,53.3652,53.3055,53.3652,4600.0
2012-10-01 10:10:00,71.6,71.6,71.56,71.56,4400.0,53.3652,53.3652,53.3354,53.3354,4400.0
2012-10-01 10:15:00,71.59,71.59,71.51,71.51,5100.0,53.3577,53.3577,53.2981,53.2981,5100.0
2012-10-01 10:20:00,71.51,71.54,71.46,71.54,5200.0,53.2981,53.3205,53.2608,53.3205,5200.0
2012-10-01 10:25:00,71.53,71.56,71.51,71.54,6400.0,53.313,53.3354,53.2981,53.3205,6400.0
2012-10-01 10:30:00,71.58,71.59,71.52,71.53,6700.0,53.3503,53.3577,53.3055,53.313,6700.0
2012-10-01 10:35:00,71.51,71.52,71.41,71.41,3900.0,53.2981,53.3055,53.2236,53.2236,3900.0
2012-10-01 10:40:00,71.44,71.45,71.36,71.36,5500.0,53.2459,53.2534,53.1863,53.1863,5500.0
2012-10-01 10:45:00,71.36,71.4,71.34,71.39,4500.0,53.1863,53.2161,53.1714,53.2087,4500.0
2012-10-01 10:50:00,71.4,71.47,71.38,71.47,4600.0,53.2161,53.2683,53.2012,53.2683,4600.0
2012-10-01 10:55:00,71.47,71.51,71.47,71.5,3900.0,53.2683,53.2981,53.2683,53.2906,3900.0
2012-10-01 11:00:00,71.51,71.56,71.49,71.55,3200.0,53.2981,53.3354,53.2832,53.3279,3200.0
2012-10-01 11:05:00,71.54,71.58,71.54,71.55,2800.0,53.3205,53.3503,53.3205,53.3279,2800.0
2012-10-01 11:10:00,71.56,71.58,71.53,71.57,4300.0,53.3354,53.3503,53.313,53.3428,4300.0
2012-10-01 11:15:00,71.59,71.6,71.56,71.59,4400.0,53.3577,53.3652,53.3354,53.3577,4400.0
2012-10-01 11:20:00,71.57,71.6,71.57,71.58,1900.0,53.3428,53.3652,53.3428,53.3503,1900.0
2012-10-01 11:25:00,71.6,71.61,71.52,71.53,5200.0,53.3652,53.3726,53.3055,53.313,5200.0
2012-10-01 11:30:00,71.52,71.54,71.5,71.51,2900.0,53.3055,53.3205,53.2906,53.2981,2900.0
2012-10-01 11:35:00,71.52,71.52,71.47,71.47,5600.0,53.3055,53.3055,53.2683,53.2683,5600.0
2012-10-01 11:40:00,71.46,71.5,71.46,71.47,3800.0,53.2608,53.2906,53.2608,53.2683,3800.0
2012-10-01 11:45:00,71.47,71.51,71.47,71.5,4200.0,53.2683,53.2981,53.2683,53.2906,4200.0
2012-10-01 11:50:00,71.5,71.51,71.44,71.45,4600.0,53.2906,53.2981,53.2459,53.2534,4600.0
2012-10-01 11:55:00,71.44,71.45,71.39,71.39,4000.0,53.2459,53.2534,53.2087,53.2087,4000.0
2012-10-01 12:00:00,71.43,71.43,71.39,71.43,2700.0,53.2385,53.2385,53.2087,53.2385,2700.0
2012-10-01 12:05:00,71.43,71.49,71.42,71.49,4500.0,53.2385,53.2832,53.231,53.2832,4500.0
2012-10-01 12:10:00,71.48,71.51,71.47,71.48,5300.0,53.2757,53.2981,53.2683,53.2757,5300.0
2012-10-01 12:15:00,71.47,71.5,71.45,71.46,4100.0,53.2683,53.2906,53.2534,53.2608,4100.0
2012-10-01 12:20:00,71.48,71.51,71.47,71.5,7100.0,53.2757,53.2981,53.2683,53.2906,7100.0
2012-10-01 12:25:00,71.5,71.5,71.45,71.47,6000.0,53.2906,53.2906,53.2534,53.2683,6000.0
2012-10-01 12:30:00,71.49,71.51,71.45,71.48,5300.0,53.2832,53.2981,53.2534,53.2757,5300.0
2012-10-01 12:35:00,71.5,71.51,71.46,71.51,3600.0,53.2906,53.2981,53.2608,53.2981,3600.0
2012-10-01 12:40:00,71.49,71.51,71.47,71.5,20800.0,53.2832,53.2981,53.2683,53.2906,20800.0
2012-10-01 12:45:00,71.5,71.51,71.31,71.31,12800.0,53.2906,53.2981,53.149,53.149,12800.0
2012-10-01 12:50:00,71.32,71.32,71.21,71.23,5400.0,53.1565,53.1565,53.0745,53.0894,5400.0
2012-10-01 12:55:00,71.21,71.25,71.21,71.23,5300.0,53.0745,53.1043,53.0745,53.0894,5300.0
2012-10-01 13:00:00,71.22,71.25,71.21,71.23,2100.0,53.082,53.1043,53.0745,53.0894,2100.0
2012-10-01 13:05:00,71.22,71.23,71.18,71.18,3700.0,53.082,53.0894,53.0521,53.0521,3700.0
2012-10-01 13:10:00,71.16,71.16,71.08,71.09,4500.0,53.0372,53.0372,52.9776,52.9851,4500.0
2012-10-01 13:15:00,71.1,71.12,71.05,71.12,3400.0,52.9925,53.0074,52.9552,53.0074,3400.0
2012-10-01 13:20:00,71.12,71.12,71.04,71.11,4800.0,53.0074,53.0074,52.9478,53.0,4800.0
2012-10-01 13:25:00,71.11,71.16,71.11,71.15,4500.0,53.0,53.0372,53.0,53.0298,4500.0
2012-10-01 13:30:00,71.15,71.16,71.07,71.1,5400.0,53.0298,53.0372,52.9702,52.9925,5400.0
2012-10-01 13:35:00,71.12,71.15,71.12,71.14,2600.0,53.0074,53.0298,53.0074,53.0223,2600.0
2012-10-01 13:40:00,71.1,71.16,71.08,71.16,5500.0,52.9925,53.0372,52.9776,53.0372,5500.0
2012-10-01 13:45:00,71.16,71.2,71.16,71.17,3100.0,53.0372,53.067,53.0372,53.0447,3100.0
2012-10-01 13:50:00,71.18,71.27,71.18,71.26,5200.0,53.0521,53.1192,53.0521,53.1118,5200.0
2012-10-01 13:55:00,71.26,71.28,71.23,71.24,3700.0,53.1118,53.1267,53.0894,53.0969,3700.0
2012-10-01 14:00:00,71.23,71.25,71.19,71.25,11200.0,53.0894,53.1043,53.0596,53.1043,11200.0
2012-10-01 14:05:00,71.25,71.31,71.25,71.29,4100.0,53.1043,53.149,53.1043,53.1341,4100.0
2012-10-01 14:10:00,71.29,71.3,71.2,71.22,6800.0,53.1341,53.1416,53.067,53.082,6800.0
2012-10-01 14:15:00,71.23,71.25,71.2,71.2,3000.0,53.0894,53.1043,53.067,53.067,3000.0
2012-10-01 14:20:00,71.21,71.28,71.2,71.28,3300.0,53.0745,53.1267,53.067,53.1267,3300.0
2012-10-01 14:25:00,71.29,71.3,71.22,71.26,3800.0,53.1341,53.1416,53.082,53.1118,3800.0
2012-10-01 14:30:00,71.25,71.32,71.25,71.32,1900.0,53.1043,53.1565,53.1043,53.1565,1900.0
2012-10-01 14:35:00,71.33,71.38,71.33,71.35,3900.0,53.1639,53.2012,53.1639,53.1788,3900.0
2012-10-01 14:40:00,71.35,71.42,71.34,71.42,2700.0,53.1788,53.231,53.1714,53.231,2700.0
2012-10-01 14:45:00,71.43,71.44,71.39,71.42,3800.0,53.2385,53.2459,53.2087,53.231,3800.0
2012-10-01 14:50:00,71.41,71.41,71.35,71.4,5800.0,53.2236,53.2236,53.1788,53.2161,5800.0
2012-10-01 14:55:00,71.4,71.45,71.4,71.44,4800.0,53.2161,53.2534,53.2161,53.2459,4800.0
2012-10-01 15:00:00,71.44,71.44,71.37,71.37,5400.0,53.2459,53.2459,53.1937,53.1937,5400.0
2012-10-01 15:05:00,71.36,71.4,71.35,71.4,2700.0,53.1863,53.2161,53.1788,53.2161,2700.0
2012-10-01 15:10:00,71.39,71.39,71.3,71.32,3700.0,53.2087,53.2087,53.1416,53.1565,3700.0
2012-10-01 15:15:00,71.31,71.32,71.26,71.26,5500.0,53.149,53.1565,53.1118,53.1118,5500.0
2012-10-01 15:20:00,71.25,71.26,71.18,71.19,8100.0,53.1043,53.1118,53.0521,53.0596,8100.0
2012-10-01 15:25:00,71.19,71.24,71.16,71.24,4900.0,53.0596,53.0969,53.0372,53.0969,4900.0
2012-10-01 15:30:00,71.24,71.25,71.2,71.22,9800.0,53.0969,53.1043,53.067,53.082,9800.0
2012-10-01 15:35:00,71.22,71.29,71.2,71.29,9800.0,53.082,53.1341,53.067,53.1341,9800.0
2012-10-01 15:40:00,71.27,71.32,71.25,71.27,10100.0,53.1192,53.1565,53.1043,53.1192,10100.0
2012-10-01 15:45:00,71.26,71.32,71.23,71.31,10100.0,53.1118,53.1565,53.0894,53.149,10100.0
2012-10-01 15:50:00,71.31,71.34,71.26,71.32,13700.0,53.149,53.1714,53.1118,53.1565,13700.0
2012-10-01 15:55:00,71.31,71.39,71.3,71.37,25600.0,53.149,53.2087,53.1416,53.1937,25600.0
2012-10-02 09:30:00,71.44,71.65,70.64,71.65,15900.0,53.2459,53.4024,52.6497,53.4024,15900.0
2012-10-02 09:35:00,71.55,71.94,71.53,71.86,17800.0,53.3279,53.6186,53.313,53.559,17800.0
2012-10-02 09:40:00,71.86,71.91,71.76,71.8,11200.0,53.559,53.5962,53.4844,53.5142,11200.0
2012-10-02 09:45:00,71.79,71.94,71.77,71.78,7000.0,53.5068,53.6186,53.4919,53.4993,7000.0
2012-10-02 09:50:00,71.78,71.91,71.73,71.91,9600.0,53.4993,53.5962,53.4621,53.5962,9600.0
2012-10-02 09:55:00,71.9,71.9,71.82,71.86,3700.0,53.5888,53.5888,53.5291,53.559,3700.0
2012-10-02 10:00:00,71.83,71.86,71.7,71.74,5200.0,53.5366,53.559,53.4397,53.4695,5200.0
2012-10-02 10:05:00,71.74,71.77,71.73,71.77,2900.0,53.4695,53.4919,53.4621,53.4919,2900.0
2012-10-02 10:10:00,71.77,71.77,71.53,71.53,6400.0,53.4919,53.4919,53.313,53.313,6400.0
2012-10-02 10:15:00,71.55,71.65,71.53,71.62,2800.0,53.3279,53.4024,53.313,53.3801,2800.0
2012-10-02 10:20:00,71.63,71.65,71.53,71.53,4100.0,53.3875,53.4024,53.313,53.313,4100.0
2012-10-02 10:25:00,71.51,71.64,71.48,71.64,4600.0,53.2981,53.395,53.2757,53.395,4600.0
2012-10-02 10:30:00,71.66,71.67,71.62,71.63,4600.0,53.4099,53.4173,53.3801,53.3875,4600.0
2012-10-02 10:35:00,71.64,71.67,71.64,71.66,5400.0,53.395,53.4173,53.395,53.4099,5400.0
2012-10-02 10:40:00,71.66,71.66,71.54,71.56,10500.0,53.4099,53.4099,53.3205,53.3354,10500.0
2012-10-02 10:45:00,71.53,71.66,71.52,71.64,3500.0,53.313,53.4099,53.3055,53.395,3500.0
2012-10-02 10:50:00,71.65,71.69,71.54,71.54,6500.0,53.4024,53.4323,53.3205,53.3205,6500.0
2012-10-02 10:55:00,71.54,71.58,71.54,71.54,1400.0,53.3205,53.3503,53.3205,53.3205,1400.0
2012-10-02 11:00:00,71.54,71.61,71.54,71.6,3400.0,53.3205,53.3726,53.3205,53.3652,3400.0
2012-10-02 11:05:00,71.61,71.61,71.53,71.55,3600.0,53.3726,53.3726,53.313,53.3279,3600.0
2012-10-02 11:10:00,71.54,71.58,71.52,71.57,4200.0,53.3205,53.3503,53.3055,53.3428,4200.0
2012-10-02 11:15:00,71.55,71.59,71.55,71.58,1900.0,53.3279,53.3577,53.3279,53.3503,1900.0
2012-10-02 11:20:00,71.59,71.59,71.54,71.58,3800.0,53.3577,53.3577,53.3205,53.3503,3800.0
2012-10-02 11:25:00,71.58,71.61,71.58,71.58,5100.0,53.3503,53.3726,53.3503,53.3503,5100.0
2012-10-02 11:30:00,71.59,71.63,71.56,71.56,3100.0,53.3577,53.3875,53.3354,53.3354,3100.0
2012-10-02 11:35:00,71.56,71.56,71.38,71.4,4300.0,53.3354,53.3354,53.2012,53.2161,4300.0
2012-10-02 11:40:00,71.39,71.39,71.32,71.35,5600.0,53.2087,53.2087,53.1565,53.1788,5600.0
2012-10-02 11:45:00,71.35,71.36,71.31,71.31,2500.0,53.1788,53.1863,53.149,53.149,2500.0
2012-10-02 11:50:00,71.31,71.35,71.3,71.33,4900.0,53.149,53.1788,53.1416,53.1639,4900.0
2012-10-02 11:55:00,71.34,71.35,71.3,71.34,4000.0,53.1714,53.1788,53.1416,53.1714,4000.0
2012-10-02 12:00:00,71.32,71.4,71.32,71.4,2400.0,53.1565,53.2161,53.1565,53.2161,2400.0
2012-10-02 12:05:00,71.42,71.42,71.36,71.36,4700.0,53.231,53.231,53.1863,53.1863,4700.0
2012-10-02 12:10:00,71.36,71.38,71.3,71.31,7600.0,53.1863,53.2012,53.1416,53.149,7600.0
2012-10-02 12:15:00,71.32,71.39,71.32,71.38,3500.0,53.1565,53.2087,53.1565,53.2012,3500.0
2012-10-02 12:20:00,71.38,71.48,71.38,71.48,3200.0,53.2012,53.2757,53.2012,53.2757,3200.0
2012-10-02 12:25:00,71.5,71.53,71.5,71.52,5300.0,53.2906,53.313,53.2906,53.3055,5300.0
2012-10-02 12:30:00,71.51,71.51,71.48,71.49,1900.0,53.2981,53.2981,53.2757,53.2832,1900.0
2012-10-02 12:35:00,71.5,71.54,71.48,71.52,2900.0,53.2906,53.3205,53.2757,53.3055,2900.0
2012-10-02 12:40:00,71.51,71.52,71.49,71.51,1300.0,53.2981,53.3055,53.2832,53.2981,1300.0
2012-10-02 12:45:00,71.51,71.57,71.51,71.51,3600.0,53.2981,53.3428,53.2981,53.2981,3600.0
2012-10-02 12:50:00,71.51,71.54,71.5,71.54,2000.0,53.2981,53.3205,53.2906,53.3205,2000.0
2012-10-02 12:55:00,71.54,71.54,71.49,71.5,4400.0,53.3205,53.3205,53.2832,53.2906,4400.0
2012-10-02 13:00:00,71.49,71.5,71.48,71.5,1100.0,53.2832,53.2906,53.2757,53.2906,1100.0
2012-10-02 13:05:00,71.51,71.51,71.46,71.5,5700.0,53.2981,53.2981,53.2608,53.2906,5700.0
2012-10-02 13:10:00,71.5,71.51,71.47,71.49,1400.0,53.2906,53.2981,53.2683,53.2832,1400.0
2012-10-02 13:15:00,71.47,71.5,71.45,71.46,3700.0,53.2683,53.2906,53.2534,53.2608,3700.0
2012-10-02 13:20:00,71.44,71.44,71.38,71.38,5700.0,53.2459,53.2459,53.2012,53.2012,5700.0
2012-10-02 13:25:00,71.39,71.39,71.36,71.37,1700.0,53.2087,53.2087,53.1863,53.1937,1700.0
2012-10-02 13:30:00,71.39,71.39,71.35,71.36,1600.0,53.2087,53.2087,53.1788,53.1863,1600.0
2012-10-02 13:35:00,71.36,71.42,71.36,71.42,2100.0,53.1863,53.231,53.1863,53.231,2100.0
2012-10-02 13:40:00,71.46,71.51,71.43,71.5,2300.0,53.2608,53.2981,53.2385,53.2906,2300.0
2012-10-02 13:45:00,71.49,71.49,71.44,71.47,2200.0,53.2832,53.2832,53.2459,53.2683,2200.0
2012-10-02 13:50:00,71.47,71.47,71.36,71.36,3900.0,53.2683,53.2683,53.1863,53.1863,3900.0
2012-10-02 13:55:00,71.35,71.35,71.28,71.31,3600.0,53.1788,53.1788,53.1267,53.149,3600.0
2012-10-02 14:00:00,71.35,71.38,71.33,71.37,4000.0,53.1788,53.2012,53.1639,53.1937,4000.0
2012-10-02 14:05:00,71.37,71.4,71.36,71.37,5500.0,53.1937,53.2161,53.1863,53.1937,5500.0
2012-10-02 14:10:00,71.36,71.38,71.32,71.38,4100.0,53.1863,53.2012,53.1565,53.2012,4100.0
2012-10-02 14:15:00,71.38,71.43,71.35,71.43,2600.0,53.2012,53.2385,53.1788,53.2385,2600.0
2012-10-02 14:20:00,71.43,71.44,71.42,71.42,2300.0,53.2385,53.2459,53.231,53.231,2300.0
2012-10-02 14:25:00,71.42,71.42,71.32,71.37,4600.0,53.231,53.231,53.1565,53.1937,4600.0
2012-10-02 14:30:00,71.35,71.35,71.28,71.31,2900.0,53.1788,53.1788,53.1267,53.149,2900.0
2012-10-02 14:35:00,71.34,71.4,71.33,71.37,2800.0,53.1714,53.2161,53.1639,53.1937,2800.0
2012-10-02 14:40:00,71.35,71.4,71.35,71.39,1500.0,53.1788,53.2161,53.1788,53.2087,1500.0
2012-10-02 14:45:00,71.39,71.39,71.3,71.31,6800.0,53.2087,53.2087,53.1416,53.149,6800.0
2012-10-02 14:50:00,71.32,71.34,71.3,71.33,4400.0,53.1565,53.1714,53.1416,53.1639,4400.0
2012-10-02 14:55:00,71.32,71.34,71.28,71.29,4000.0,53.1565,53.1714,53.1267,53.1341,4000.0
2012-10-02 15:00:00,71.28,71.35,71.27,71.35,4800.0,53.1267,53.1788,53.1192,53.1788,4800.0
2012-10-02 15:05:00,71.34,71.38,71.33,71.35,4200.0,53.1714,53.2012,53.1639,53.1788,4200.0
2012-10-02 15:10:00,71.36,71.36,71.28,71.31,6000.0,53.1863,53.1863,53.1267,53.149,6000.0
2012-10-02 15:15:00,71.32,71.41,71.3,71.41,3700.0,53.1565,53.2236,53.1416,53.2236,3700.0
2012-10-02 15:20:00,71.41,71.41,71.34,71.35,6500.0,53.2236,53.2236,53.1714,53.1788,6500.0
2012-10-02 15:25:00,71.34,71.34,71.3,71.31,4900.0,53.1714,53.1714,53.1416,53.149,4900.0
2012-10-02 15:30:00,71.32,71.35,71.31,71.31,19900.0,53.1565,53.1788,53.149,53.149,19900.0
2012-10-02 15:35:00,71.31,71.32,71.29,71.3,11000.0,53.149,53.1565,53.1341,53.1416,11000.0
2012-10-02 15:40:00,71.31,71.32,71.27,71.3,14100.0,53.149,53.1565,53.1192,53.1416,14100.0
2012-10-02 15:45:00,71.3,71.37,71.26,71.28,48200.0,53.1416,53.1937,53.1118,53.1267,48200.0
2012-10-02 15:50:00,71.28,71.36,71.28,71.36,30700.0,53.1267,53.1863,53.1267,53.1863,30700.0
2012-10-02 15:55:00,71.35,71.4,71.34,71.39,18100.0,53.1788,53.2161,53.1714,53.2087,18100.0
2012-10-03 09:30:00,71.58,71.58,71.42,71.46,7000.0,53.3503,53.3503,53.231,53.2608,7000.0
2012-10-03 09:35:00,71.47,71.63,71.46,71.46,5000.0,53.2683,53.3875,53.2608,53.2608,5000.0
2012-10-03 09:40:00,71.53,71.6,71.52,71.52,4500.0,53.313,53.3652,53.3055,53.3055,4500.0
2012-10-03 09:45:00,71.54,71.57,71.52,71.56,1900.0,53.3205,53.3428,53.3055,53.3354,1900.0
2012-10-03 09:50:00,71.56,71.56,71.29,71.29,2800.0,53.3354,53.3354,53.1341,53.1341,2800.0
2012-10-03 09:55:00,71.22,71.34,71.17,71.33,3300.0,53.082,53.1714,53.0447,53.1639,3300.0
2012-10-03 10:00:00,71.36,71.43,71.26,71.28,5500.0,53.1863,53.2385,53.1118,53.1267,5500.0
2012-10-03 10:05:00,71.27,71.43,71.27,71.43,1700.0,53.1192,53.2385,53.1192,53.2385,1700.0
2012-10-03 10:10:00,71.43,71.48,71.38,71.38,3300.0,53.2385,53.2757,53.2012,53.2012,3300.0
2012-10-03 10:15:00,71.38,71.47,71.38,71.47,5100.0,53.2012,53.2683,53.2012,53.2683,5100.0
2012-10-03 10:20:00,71.49,71.61,71.49,71.61,2200.0,53.2832,53.3726,53.2832,53.3726,2200.0
2012-10-03 10:25:00,71.59,71.59,71.51,71.51,2300.0,53.3577,53.3577,53.2981,53.2981,2300.0
2012-10-03 10:30:00,71.55,71.55,71.46,71.46,2300.0,53.3279,53.3279,53.2608,53.2608,2300.0
2012-10-03 10:35:00,71.5,71.55,71.47,71.52,5000.0,53.2906,53.3279,53.2683,53.3055,5000.0
2012-10-03 10:40:00,71.54,71.55,71.46,71.5,5100.0,53.3205,53.3279,53.2608,53.2906,5100.0
2012-10-03 10:45:00,71.5,71.56,71.43,71.43,12100.0,53.2906,53.3354,53.2385,53.2385,12100.0
2012-10-03 10:50:00,71.43,71.48,71.42,71.43,17700.0,53.2385,53.2757,53.231,53.2385,17700.0
2012-10-03 10:55:00,71.42,71.46,71.42,71.43,5000.0,53.231,53.2608,53.231,53.2385,5000.0
2012-10-03 11:00:00,71.45,71.48,71.44,71.44,5400.0,53.2534,53.2757,53.2459,53.2459,5400.0
2012-10-03 11:05:00,71.44,71.49,71.44,71.48,4800.0,53.2459,53.2832,53.2459,53.2757,4800.0
2012-10-03 11:10:00,71.49,71.68,71.48,71.68,5100.0,53.2832,53.4248,53.2757,53.4248,5100.0
2012-10-03 11:15:00,71.69,71.71,71.64,71.7,5200.0,53.4323,53.4472,53.395,53.4397,5200.0
2012-10-03 11:20:00,71.71,71.78,71.71,71.76,5700.0,53.4472,53.4993,53.4472,53.4844,5700.0
2012-10-03 11:25:00,71.73,71.77,71.69,71.75,24500.0,53.4621,53.4919,53.4323,53.477,24500.0
2012-10-03 11:30:00,71.74,71.79,71.73,71.79,2900.0,53.4695,53.5068,53.4621,53.5068,2900.0
2012-10-03 11:35:00,71.78,71.86,71.76,71.86,4400.0,53.4993,53.559,53.4844,53.559,4400.0
2012-10-03 11:40:00,71.87,71.89,71.84,71.85,3900.0,53.5664,53.5813,53.5441,53.5515,3900.0
2012-10-03 11:45:00,71.86,72.0,71.86,71.97,6600.0,53.559,53.6633,53.559,53.6409,6600.0
2012-10-03 11:50:00,71.96,71.96,71.84,71.85,4100.0,53.6335,53.6335,53.5441,53.5515,4100.0
2012-10-03 11:55:00,71.81,71.88,71.79,71.79,3600.0,53.5217,53.5739,53.5068,53.5068,3600.0
2012-10-03 12:00:00,71.79,71.79,71.65,71.66,7700.0,53.5068,53.5068,53.4024,53.4099,7700.0
2012-10-03 12:05:00,71.66,71.75,71.62,71.72,8000.0,53.4099,53.477,53.3801,53.4546,8000.0
2012-10-03 12:10:00,71.7,71.7,71.67,71.69,2300.0,53.4397,53.4397,53.4173,53.4323,2300.0
2012-10-03 12:15:00,71.71,71.77,71.7,71.7,4200.0,53.4472,53.4919,53.4397,53.4397,4200.0
2012-10-03 12:20:00,71.69,71.69,71.65,71.65,2900.0,53.4323,53.4323,53.4024,53.4024,2900.0
2012-10-03 12:25:00,71.67,71.76,71.67,71.75,3400.0,53.4173,53.4844,53.4173,53.477,3400.0
2012-10-03 12:30:00,71.75,71.76,71.74,71.74,2200.0,53.477,53.4844,53.4695,53.4695,2200.0
2012-10-03 12:35:00,71.74,71.74,71.63,71.64,3000.0,53.4695,53.4695,53.3875,53.395,3000.0
2012-10-03 12:40:00,71.64,71.72,71.64,71.72,4300.0,53.395,53.4546,53.395,53.4546,4300.0
2012-10-03 12:45:00,71.72,71.72,71.71,71.72,1500.0,53.4546,53.4546,53.4472,53.4546,1500.0
2012-10-03 12:50:00,71.71,71.71,71.64,71.64,2800.0,53.4472,53.4472,53.395,53.395,2800.0
2012-10-03 12:55:00,71.64,71.64,71.58,71.58,2200.0,53.395,53.395,53.3503,53.3503,2200.0
2012-10-03 13:00:00,71.59,71.72,71.59,71.72,6300.0,53.3577,53.4546,53.3577,53.4546,6300.0
2012-10-03 13:05:00,71.73,71.77,71.71,71.77,8200.0,53.4621,53.4919,53.4472,53.4919,8200.0
2012-10-03 13:10:00,71.78,71.85,71.78,71.85,2500.0,53.4993,53.5515,53.4993,53.5515,2500.0
2012-10-03 13:15:00,71.85,71.86,71.84,71.85,3100.0,53.5515,53.559,53.5441,53.5515,3100.0
2012-10-03 13:20:00,71.86,71.88,71.83,71.88,8400.0,53.559,53.5739,53.5366,53.5739,8400.0
2012-10-03 13:25:00,71.88,71.88,71.81,71.87,5500.0,53.5739,53.5739,53.5217,53.5664,5500.0
2012-10-03 13:30:00,71.87,71.89,71.83,71.83,4600.0,53.5664,53.5813,53.5366,53.5366,4600.0
2012-10-03 13:35:00,71.8,71.83,71.71,71.72,4300.0,53.5142,53.5366,53.4472,53.4546,4300.0
2012-10-03 13:40:00,71.71,71.72,71.68,71.69,8000.0,53.4472,53.4546,53.4248,53.4323,8000.0
2012-10-03 13:45:00,71.7,71.71,71.64,71.64,2700.0,53.4397,53.4472,53.395,53.395,2700.0
2012-10-03 13:50:00,71.64,71.7,71.61,71.62,10700.0,53.395,53.4397,53.3726,53.3801,10700.0
2012-10-03 13:55:00,71.62,71.64,71.61,71.62,3800.0,53.3801,53.395,53.3726,53.3801,3800.0
2012-10-03 14:00:00,71.63,71.64,71.61,71.61,4200.0,53.3875,53.395,53.3726,53.3726,4200.0
2012-10-03 14:05:00,71.61,71.65,71.6,71.61,13500.0,53.3726,53.4024,53.3652,53.3726,13500.0
2012-10-03 14:10:00,71.63,71.63,71.57,71.58,3300.0,53.3875,53.3875,53.3428,53.3503,3300.0
2012-10-03 14:15:00,71.58,71.65,71.58,71.64,4400.0,53.3503,53.4024,53.3503,53.395,4400.0
2012-10-03 14:20:00,71.64,71.67,71.57,71.57,5100.0,53.395,53.4173,53.3428,53.3428,5100.0
2012-10-03 14:25:00,71.56,71.61,71.54,71.54,3900.0,53.3354,53.3726,53.3205,53.3205,3900.0
2012-10-03 14:30:00,71.56,71.65,71.56,71.63,3700.0,53.3354,53.4024,53.3354,53.3875,3700.0
2012-10-03 14:35:00,71.63,71.71,71.61,71.69,5400.0,53.3875,53.4472,53.3726,53.4323,5400.0
2012-10-03 14:40:00,71.68,71.73,71.67,71.73,5900.0,53.4248,53.4621,53.4173,53.4621,5900.0
2012-10-03 14:45:00,71.74,71.77,71.72,71.75,11700.0,53.4695,53.4919,53.4546,53.477,11700.0
2012-10-03 14:50:00,71.75,71.75,71.66,71.66,8500.0,53.477,53.477,53.4099,53.4099,8500.0
2012-10-03 14:55:00,71.66,71.7,71.64,71.67,7000.0,53.4099,53.4397,53.395,53.4173,7000.0
2012-10-03 15:00:00,71.67,71.67,71.58,71.62,9100.0,53.4173,53.4173,53.3503,53.3801,9100.0
2012-10-03 15:05:00,71.62,71.63,71.58,71.62,5100.0,53.3801,53.3875,53.3503,53.3801,5100.0
2012-10-03 15:10:00,71.62,71.66,71.58,71.66,4900.0,53.3801,53.4099,53.3503,53.4099,4900.0
2012-10-03 15:15:00,71.67,71.7,71.6,71.61,7800.0,53.4173,53.4397,53.3652,53.3726,7800.0
2012-10-03 15:20:00,71.61,71.69,71.59,71.68,9300.0,53.3726,53.4323,53.3577,53.4248,9300.0
2012-10-03 15:25:00,71.66,71.73,71.63,71.7,10700.0,53.4099,53.4621,53.3875,53.4397,10700.0
2012-10-03 15:30:00,71.7,71.72,71.65,71.67,10500.0,53.4397,53.4546,53.4024,53.4173,10500.0
2012-10-03 15:35:00,71.66,71.73,71.64,71.67,12800.0,53.4099,53.4621,53.395,53.4173,12800.0
2012-10-03 15:40:00,71.67,71.73,71.65,71.72,12400.0,53.4173,53.4621,53.4024,53.4546,12400.0
2012-10-03 15:45:00,71.71,71.71,71.56,71.58,32100.0,53.4472,53.4472,53.3354,53.3503,32100.0
2012-10-03 15:50:00,71.59,71.65,71.57,71.62,26200.0,53.3577,53.4024,53.3428,53.3801,26200.0
2012-10-03 15:55:00,71.62,71.67,71.6,71.63,59500.0,53.3801,53.4173,53.3652,53.3875,59500.0
2012-10-04 09:30:00,71.72,71.72,71.57,71.64,12400.0,53.4546,53.4546,53.3428,53.395,12400.0
2012-10-04 09:35:00,71.7,71.79,71.66,71.74,10400.0,53.4397,53.5068,53.4099,53.4695,10400.0
2012-10-04 09:40:00,71.75,71.81,71.67,71.71,2700.0,53.477,53.5217,53.4173,53.4472,2700.0
2012-10-04 09:45:00,71.71,71.76,71.64,71.64,4000.0,53.4472,53.4844,53.395,53.395,4000.0
2012-10-04 09:50:00,71.66,71.66,71.4,71.44,10000.0,53.4099,53.4099,53.2161,53.2459,10000.0
2012-10-04 09:55:00,71.49,71.66,71.48,71.57,10200.0,53.2832,53.4099,53.2757,53.3428,10200.0
2012-10-04 10:00:00,71.58,71.62,71.5,71.62,4500.0,53.3503,53.3801,53.2906,53.3801,4500.0
2012-10-04 10:05:00,71.67,71.72,71.62,71.7,5600.0,53.4173,53.4546,53.3801,53.4397,5600.0
2012-10-04 10:10:00,71.72,71.81,71.7,71.74,6600.0,53.4546,53.5217,53.4397,53.4695,6600.0
2012-10-04 10:15:00,71.73,71.75,71.6,71.68,6200.0,53.4621,53.477,53.3652,53.4248,6200.0
2012-10-04 10:20:00,71.68,71.69,71.58,71.59,7000.0,53.4248,53.4323,53.3503,53.3577,7000.0
2012-10-04 10:25:00,71.6,71.64,71.6,71.64,800.0,53.3652,53.395,53.3652,53.395,800.0
2012-10-04 10:30:00,71.62,71.63,71.57,71.59,3500.0,53.3801,53.3875,53.3428,53.3577,3500.0
2012-10-04 10:35:00,71.58,71.68,71.58,71.68,3500.0,53.3503,53.4248,53.3503,53.4248,3500.0
2012-10-04 10:40:00,71.69,71.7,71.48,71.48,19300.0,53.4323,53.4397,53.2757,53.2757,19300.0
2012-10-04 10:45:00,71.51,71.52,71.45,71.46,6100.0,53.2981,53.3055,53.2534,53.2608,6100.0
2012-10-04 10:50:00,71.45,71.48,71.45,71.48,2200.0,53.2534,53.2757,53.2534,53.2757,2200.0
2012-10-04 10:55:00,71.48,71.54,71.41,71.54,7400.0,53.2757,53.3205,53.2236,53.3205,7400.0
2012-10-04 11:00:00,71.52,71.58,71.51,71.51,1700.0,53.3055,53.3503,53.2981,53.2981,1700.0
2012-10-04 11:05:00,71.48,71.48,71.39,71.48,3600.0,53.2757,53.2757,53.2087,53.2757,3600.0
2012-10-04 11:10:00,71.46,71.48,71.43,71.47,1700.0,53.2608,53.2757,53.2385,53.2683,1700.0
2012-10-04 11:15:00,71.45,71.45,71.35,71.35,3200.0,53.2534,53.2534,53.1788,53.1788,3200.0
2012-10-04 11:20:00,71.35,71.36,71.31,71.35,4500.0,53.1788,53.1863,53.149,53.1788,4500.0
2012-10-04 11:25:00,71.35,71.39,71.34,71.37,1300.0,53.1788,53.2087,53.1714,53.1937,1300.0
2012-10-04 11:30:00,71.37,71.38,71.32,71.32,7800.0,53.1937,53.2012,53.1565,53.1565,7800.0
2012-10-04 11:35:00,71.34,71.34,71.29,71.33,4400.0,53.1714,53.1714,53.1341,53.1639,4400.0
2012-10-04 11:40:00,71.32,71.32,71.29,71.3,1100.0,53.1565,53.1565,53.1341,53.1416,1100.0
2012-10-04 11:45:00,71.32,71.33,71.26,71.27,4900.0,53.1565,53.1639,53.1118,53.1192,4900.0
2012-10-04 11:50:00,71.25,71.33,71.25,71.27,5500.0,53.1043,53.1639,53.1043,53.1192,5500.0
2012-10-04 11:55:00,71.27,71.28,71.27,71.28,2100.0,53.1192,53.1267,53.1192,53.1267,2100.0
2012-10-04 12:00:00,71.28,71.32,71.25,71.31,5000.0,53.1267,53.1565,53.1043,53.149,5000.0
2012-10-04 12:05:00,71.33,71.35,71.3,71.32,7100.0,53.1639,53.1788,53.1416,53.1565,7100.0
2012-10-04 12:10:00,71.32,71.36,71.31,71.36,3700.0,53.1565,53.1863,53.149,53.1863,3700.0
2012-10-04 12:15:00,71.37,71.4,71.34,71.35,18800.0,53.1937,53.2161,53.1714,53.1788,18800.0
2012-10-04 12:20:00,71.35,71.36,71.27,71.28,8500.0,53.1788,53.1863,53.1192,53.1267,8500.0
2012-10-04 12:25:00,71.28,71.34,71.24,71.32,12800.0,53.1267,53.1714,53.0969,53.1565,12800.0
2012-10-04 12:30:00,71.32,71.42,71.32,71.41,4100.0,53.1565,53.231,53.1565,53.2236,4100.0
2012-10-04 12:35:00,71.42,71.43,71.34,71.35,5200.0,53.231,53.2385,53.1714,53.1788,5200.0
2012-10-04 12:40:00,71.33,71.34,71.21,71.24,7200.0,53.1639,53.1714,53.0745,53.0969,7200.0
2012-10-04 12:45:00,71.23,71.29,71.2,71.22,17800.0,53.0894,53.1341,53.067,53.082,17800.0
2012-10-04 12:50:00,71.21,71.24,71.2,71.21,6500.0,53.0745,53.0969,53.067,53.0745,6500.0
2012-10-04 12:55:00,71.23,71.31,71.23,71.27,4900.0,53.0894,53.149,53.0894,53.1192,4900.0
2012-10-04 13:00:00,71.26,71.26,71.21,71.23,7000.0,53.1118,53.1118,53.0745,53.0894,7000.0
2012-10-04 13:05:00,71.22,71.27,71.22,71.25,7900.0,53.082,53.1192,53.082,53.1043,7900.0
2012-10-04 13:10:00,71.26,71.26,71.16,71.16,8000.0,53.1118,53.1118,53.0372,53.0372,8000.0
2012-10-04 13:15:00,71.17,71.2,71.17,71.19,6000.0,53.0447,53.067,53.0447,53.0596,6000.0
2012-10-04 13:20:00,71.19,71.22,71.19,71.21,5400.0,53.0596,53.082,53.0596,53.0745,5400.0
2012-10-04 13:25:00,71.22,71.3,71.22,71.25,8500.0,53.082,53.1416,53.082,53.1043,8500.0
2012-10-04 13:30:00,71.26,71.26,71.23,71.23,6400.0,53.1118,53.1118,53.0894,53.0894,6400.0
2012-10-04 13:35:00,71.22,71.23,71.18,71.22,8500.0,53.082,53.0894,53.0521,53.082,8500.0
2012-10-04 13:40:00,71.21,71.24,71.19,71.22,4200.0,53.0745,53.0969,53.0596,53.082,4200.0
2012-10-04 13:45:00,71.22,71.25,71.2,71.21,5000.0,53.082,53.1043,53.067,53.0745,5000.0
2012-10-04 13:50:00,71.21,71.23,71.17,71.17,4100.0,53.0745,53.0894,53.0447,53.0447,4100.0
2012-10-04 13:55:00,71.19,71.22,71.16,71.19,8400.0,53.0596,53.082,53.0372,53.0596,8400.0
2012-10-04 14:00:00,71.2,71.21,71.09,71.13,16100.0,53.067,53.0745,52.9851,53.0149,16100.0
2012-10-04 14:05:00,71.14,71.14,71.05,71.12,10800.0,53.0223,53.0223,52.9552,53.0074,10800.0
2012-10-04 14:10:00,71.11,71.25,71.11,71.19,9800.0,53.0,53.1043,53.0,53.0596,9800.0
2012-10-04 14:15:00,71.18,71.24,71.14,71.24,9300.0,53.0521,53.0969,53.0223,53.0969,9300.0
2012-10-04 14:20:00,71.24,71.24,71.22,71.23,5300.0,53.0969,53.0969,53.082,53.0894,5300.0
2012-10-04 14:25:00,71.23,71.23,71.15,71.15,8900.0,53.0894,53.0894,53.0298,53.0298,8900.0
2012-10-04 14:30:00,71.15,71.21,71.15,71.17,6600.0,53.0298,53.0745,53.0298,53.0447,6600.0
2012-10-04 14:35:00,71.17,71.26,71.16,71.24,7200.0,53.0447,53.1118,53.0372,53.0969,7200.0
2012-10-04 14:40:00,71.24,71.27,71.21,71.24,4900.0,53.0969,53.1192,53.0745,53.0969,4900.0
2012-10-04 14:45:00,71.24,71.3,71.24,71.3,3100.0,53.0969,53.1416,53.0969,53.1416,3100.0
2012-10-04 14:50:00,71.29,71.29,71.25,71.27,3800.0,53.1341,53.1341,53.1043,53.1192,3800.0
2012-10-04 14:55:00,71.26,71.26,71.25,71.26,3200.0,53.1118,53.1118,53.1043,53.1118,3200.0
2012-10-04 15:00:00,71.26,71.31,71.25,71.28,5900.0,53.1118,53.149,53.1043,53.1267,5900.0
2012-10-04 15:05:00,71.29,71.29,71.27,71.27,2600.0,53.1341,53.1341,53.1192,53.1192,2600.0
2012-10-04 15:10:00,71.28,71.32,71.28,71.3,7600.0,53.1267,53.1565,53.1267,53.1416,7600.0
2012-10-04 15:15:00,71.3,71.32,71.3,71.32,5700.0,53.1416,53.1565,53.1416,53.1565,5700.0
2012-10-04 15:20:00,71.32,71.32,71.22,71.23,9100.0,53.1565,53.1565,53.082,53.0894,9100.0
2012-10-04 15:25:00,71.22,71.25,71.18,71.2,19200.0,53.082,53.1043,53.0521,53.067,19200.0
2012-10-04 15:30:00,71.2,71.27,71.2,71.27,13200.0,53.067,53.1192,53.067,53.1192,13200.0
2012-10-04 15:35:00,71.26,71.32,71.23,71.32,35900.0,53.1118,53.1565,53.0894,53.1565,35900.0
2012-10-04 15:40:00,71.32,71.32,71.27,71.28,16800.0,53.1565,53.1565,53.1192,53.1267,16800.0
2012-10-04 15:45:00,71.28,71.34,71.28,71.32,11300.0,53.1267,53.1714,53.1267,53.1565,11300.0
2012-10-04 15:50:00,71.31,71.32,71.24,71.25,41000.0,53.149,53.1565,53.0969,53.1043,41000.0
2012-10-04 15:55:00,71.24,71.32,71.24,71.31,40400.0,53.0969,53.1565,53.0969,53.149,40400.0
2012-10-05 09:30:00,71.59,71.68,71.4,71.58,12300.0,53.3577,53.4248,53.2161,53.3503,12300.0
2012-10-05 09:35:00,71.58,71.67,71.53,71.55,6400.0,53.3503,53.4173,53.313,53.3279,6400.0
2012-10-05 09:40:00,71.55,71.62,71.53,71.55,4800.0,53.3279,53.3801,53.313,53.3279,4800.0
2012-10-05 09:45:00,71.55,71.73,71.55,71.73,4300.0,53.3279,53.4621,53.3279,53.4621,4300.0
2012-10-05 09:50:00,71.72,71.83,71.71,71.81,5800.0,53.4546,53.5366,53.4472,53.5217,5800.0
2012-10-05 09:55:00,71.77,71.77,71.67,71.67,4700.0,53.4919,53.4919,53.4173,53.4173,4700.0
2012-10-05 10:00:00,71.67,71.68,71.64,71.67,2300.0,53.4173,53.4248,53.395,53.4173,2300.0
2012-10-05 10:05:00,71.67,71.67,71.63,71.67,2000.0,53.4173,53.4173,53.3875,53.4173,2000.0
2012-10-05 10:10:00,71.67,71.74,71.64,71.74,7400.0,53.4173,53.4695,53.395,53.4695,7400.0
2012-10-05 10:15:00,71.7,71.7,71.54,71.59,13500.0,53.4397,53.4397,53.3205,53.3577,13500.0
2012-10-05 10:20:00,71.62,71.71,71.62,71.67,19700.0,53.3801,53.4472,53.3801,53.4173,19700.0
2012-10-05 10:25:00,71.67,71.72,71.6,71.64,34700.0,53.4173,53.4546,53.3652,53.395,34700.0
2012-10-05 10:30:00,71.63,71.68,71.6,71.63,28100.0,53.3875,53.4248,53.3652,53.3875,28100.0
2012-10-05 10:35:00,71.63,71.69,71.62,71.67,30800.0,53.3875,53.4323,53.3801,53.4173,30800.0
2012-10-05 10:40:00,71.69,71.7,71.64,71.66,16700.0,53.4323,53.4397,53.395,53.4099,16700.0
2012-10-05 10:45:00,71.67,71.75,71.64,71.75,23300.0,53.4173,53.477,53.395,53.477,23300.0
2012-10-05 10:50:00,71.73,71.78,71.72,71.78,5100.0,53.4621,53.4993,53.4546,53.4993,5100.0
2012-10-05 10:55:00,71.78,71.81,71.73,71.78,11700.0,53.4993,53.5217,53.4621,53.4993,11700.0
2012-10-05 11:00:00,71.78,71.78,71.71,71.72,9600.0,53.4993,53.4993,53.4472,53.4546,9600.0
2012-10-05 11:05:00,71.72,71.74,71.71,71.72,7800.0,53.4546,53.4695,53.4472,53.4546,7800.0
2012-10-05 11:10:00,71.72,71.78,71.72,71.76,4600.0,53.4546,53.4993,53.4546,53.4844,4600.0
2012-10-05 11:15:00,71.75,71.78,71.73,71.75,13200.0,53.477,53.4993,53.4621,53.477,13200.0
2012-10-05 11:20:00,71.75,71.76,71.72,71.73,4600.0,53.477,53.4844,53.4546,53.4621,4600.0
2012-10-05 11:25:00,71.73,71.74,71.7,71.72,2200.0,53.4621,53.4695,53.4397,53.4546,2200.0
2012-10-05 11:30:00,71.73,71.81,71.72,71.79,5000.0,53.4621,53.5217,53.4546,53.5068,5000.0
2012-10-05 11:35:00,71.79,71.81,71.78,71.8,2900.0,53.5068,53.5217,53.4993,53.5142,2900.0
2012-10-05 11:40:00,71.8,71.8,71.76,71.79,4100.0,53.5142,53.5142,53.4844,53.5068,4100.0
2012-10-05 11:45:00,71.79,71.81,71.74,71.74,4500.0,53.5068,53.5217,53.4695,53.4695,4500.0
2012-10-05 11:50:00,71.75,71.81,71.75,71.81,3700.0,53.477,53.5217,53.477,53.5217,3700.0
2012-10-05 11:55:00,71.84,71.87,71.83,71.84,2700.0,53.5441,53.5664,53.5366,53.5441,2700.0
2012-10-05 12:00:00,71.85,71.87,71.82,71.83,5500.0,53.5515,53.5664,53.5291,53.5366,5500.0
2012-10-05 12:05:00,71.83,71.9,71.83,71.87,3300.0,53.5366,53.5888,53.5366,53.5664,3300.0
2012-10-05 12:10:00,71.87,71.88,71.84,71.88,9700.0,53.5664,53.5739,53.5441,53.5739,9700.0
2012-10-05 12:15:00,71.89,71.89,71.81,71.81,2400.0,53.5813,53.5813,53.5217,53.5217,2400.0
2012-10-05 12:20:00,71.81,71.81,71.76,71.77,3000.0,53.5217,53.5217,53.4844,53.4919,3000.0
2012-10-05 12:25:00,71.78,71.84,71.78,71.83,8700.0,53.4993,53.5441,53.4993,53.5366,8700.0
2012-10-05 12:30:00,71.84,71.88,71.83,71.84,2100.0,53.5441,53.5739,53.5366,53.5441,2100.0
2012-10-05 12:35:00,71.83,71.83,71.7,71.7,5300.0,53.5366,53.5366,53.4397,53.4397,5300.0
2012-10-05 12:40:00,71.7,71.7,71.62,71.63,23000.0,53.4397,53.4397,53.3801,53.3875,23000.0
2012-10-05 12:45:00,71.63,71.63,71.48,71.52,9300.0,53.3875,53.3875,53.2757,53.3055,9300.0
2012-10-05 12:50:00,71.52,71.54,71.48,71.54,3200.0,53.3055,53.3205,53.2757,53.3205,3200.0
2012-10-05 12:55:00,71.54,71.56,71.52,71.53,3000.0,53.3205,53.3354,53.3055,53.313,3000.0
2012-10-05 13:00:00,71.52,71.57,71.52,71.55,2800.0,53.3055,53.3428,53.3055,53.3279,2800.0
2012-10-05 13:05:00,71.55,71.56,71.53,71.56,2400.0,53.3279,53.3354,53.313,53.3354,2400.0
2012-10-05 13:10:00,71.56,71.56,71.5,71.52,4200.0,53.3354,53.3354,53.2906,53.3055,4200.0
2012-10-05 13:15:00,71.52,71.56,71.52,71.56,1600.0,53.3055,53.3354,53.3055,53.3354,1600.0
2012-10-05 13:20:00,71.55,71.56,71.52,71.53,7900.0,53.3279,53.3354,53.3055,53.313,7900.0
2012-10-05 13:25:00,71.52,71.53,71.51,71.52,1000.0,53.3055,53.313,53.2981,53.3055,1000.0
2012-10-05 13:30:00,71.54,71.54,71.48,71.48,6100.0,53.3205,53.3205,53.2757,53.2757,6100.0
2012-10-05 13:35:00,71.47,71.48,71.45,71.47,3600.0,53.2683,53.2757,53.2534,53.2683,3600.0
2012-10-05 13:40:00,71.47,71.47,71.43,71.45,5600.0,53.2683,53.2683,53.2385,53.2534,5600.0
2012-10-05 13:45:00,71.45,71.45,71.38,71.39,6600.0,53.2534,53.2534,53.2012,53.2087,6600.0
2012-10-05 13:50:00,71.4,71.48,71.39,71.48,4400.0,53.2161,53.2757,53.2087,53.2757,4400.0
2012-10-05 13:55:00,71.48,71.5,71.48,71.5,2400.0,53.2757,53.2906,53.2757,53.2906,2400.0
2012-10-05 14:00:00,71.5,71.5,71.42,71.48,6100.0,53.2906,53.2906,53.231,53.2757,6100.0
2012-10-05 14:05:00,71.48,71.48,71.43,71.43,7800.0,53.2757,53.2757,53.2385,53.2385,7800.0
2012-10-05 14:10:00,71.43,71.47,71.42,71.45,6900.0,53.2385,53.2683,53.231,53.2534,6900.0
2012-10-05 14:15:00,71.45,71.48,71.42,71.47,6000.0,53.2534,53.2757,53.231,53.2683,6000.0
2012-10-05 14:20:00,71.46,71.47,71.43,71.44,5300.0,53.2608,53.2683,53.2385,53.2459,5300.0
2012-10-05 14:25:00,71.43,71.47,71.41,71.47,3800.0,53.2385,53.2683,53.2236,53.2683,3800.0
2012-10-05 14:30:00,71.47,71.49,71.44,71.45,3500.0,53.2683,53.2832,53.2459,53.2534,3500.0
2012-10-05 14:35:00,71.45,71.45,71.41,71.41,6000.0,53.2534,53.2534,53.2236,53.2236,6000.0
2012-10-05 14:40:00,71.42,71.45,71.4,71.41,8700.0,53.231,53.2534,53.2161,53.2236,8700.0
2012-10-05 14:45:00,71.41,71.43,71.4,71.43,2100.0,53.2236,53.2385,53.2161,53.2385,2100.0
2012-10-05 14:50:00,71.43,71.45,71.41,71.41,3200.0,53.2385,53.2534,53.2236,53.2236,3200.0
2012-10-05 14:55:00,71.41,71.46,71.41,71.41,4700.0,53.2236,53.2608,53.2236,53.2236,4700.0
2012-10-05 15:00:00,71.42,71.44,71.41,71.44,6200.0,53.231,53.2459,53.2236,53.2459,6200.0
2012-10-05 15:05:00,71.43,71.45,71.41,71.45,10900.0,53.2385,53.2534,53.2236,53.2534,10900.0
2012-10-05 15:10:00,71.45,71.48,71.41,71.48,5800.0,53.2534,53.2757,53.2236,53.2757,5800.0
2012-10-05 15:15:00,71.47,71.48,71.45,71.46,4700.0,53.2683,53.2757,53.2534,53.2608,4700.0
2012-10-05 15:20:00,71.45,71.49,71.42,71.49,6000.0,53.2534,53.2832,53.231,53.2832,6000.0
2012-10-05 15:25:00,71.49,71.49,71.42,71.42,7600.0,53.2832,53.2832,53.231,53.231,7600.0
2012-10-05 15:30:00,71.42,71.44,71.34,71.34,13600.0,53.231,53.2459,53.1714,53.1714,13600.0
2012-10-05 15:35:00,71.33,71.36,71.31,71.31,9400.0,53.1639,53.1863,53.149,53.149,9400.0
2012-10-05 15:40:00,71.31,71.36,71.31,71.36,10100.0,53.149,53.1863,53.149,53.1863,10100.0
2012-10-05 15:45:00,71.36,71.47,71.36,71.46,16200.0,53.1863,53.2683,53.1863,53.2608,16200.0
2012-10-05 15:50:00,71.46,71.47,71.37,71.39,13500.0,53.2608,53.2683,53.1937,53.2087,13500.0
2012-10-05 15:55:00,71.4,71.49,71.4,71.47,30700.0,53.2161,53.2832,53.2161,53.2683,30700.0
2012-10-08 09:30:00,71.34,71.44,71.2,71.2,9300.0,53.1714,53.2459,53.067,53.067,9300.0
2012-10-08 09:35:00,71.2,71.36,71.16,71.36,2200.0,53.067,53.1863,53.0372,53.1863,2200.0
2012-10-08 09:40:00,71.38,71.38,71.22,71.27,4500.0,53.2012,53.2012,53.082,53.1192,4500.0
2012-10-08 09:45:00,71.25,71.25,71.16,71.2,3800.0,53.1043,53.1043,53.0372,53.067,3800.0
2012-10-08 09:50:00,71.21,71.37,71.21,71.34,6200.0,53.0745,53.1937,53.0745,53.1714,6200.0
2012-10-08 09:55:00,71.34,71.37,71.27,71.27,1500.0,53.1714,53.1937,53.1192,53.1192,1500.0
2012-10-08 10:00:00,71.32,71.4,71.32,71.36,12700.0,53.1565,53.2161,53.1565,53.1863,12700.0
2012-10-08 10:05:00,71.35,71.36,71.26,71.32,10500.0,53.1788,53.1863,53.1118,53.1565,10500.0
2012-10-08 10:10:00,71.35,71.39,71.34,71.37,30200.0,53.1788,53.2087,53.1714,53.1937,30200.0
2012-10-08 10:15:00,71.36,71.37,71.27,71.29,5500.0,53.1863,53.1937,53.1192,53.1341,5500.0
2012-10-08 10:20:00,71.31,71.34,71.28,71.3,2900.0,53.149,53.1714,53.1267,53.1416,2900.0
2012-10-08 10:25:00,71.36,71.42,71.34,71.38,15200.0,53.1863,53.231,53.1714,53.2012,15200.0
2012-10-08 10:30:00,71.4,71.41,71.29,71.34,3800.0,53.2161,53.2236,53.1341,53.1714,3800.0
2012-10-08 10:35:00,71.32,71.37,71.31,71.37,3700.0,53.1565,53.1937,53.149,53.1937,3700.0
2012-10-08 10:40:00,71.36,71.4,71.3,71.32,6700.0,53.1863,53.2161,53.1416,53.1565,6700.0
2012-10-08 10:45:00,71.31,71.36,71.27,71.34,3300.0,53.149,53.1863,53.1192,53.1714,3300.0
2012-10-08 10:50:00,71.36,71.38,71.33,71.37,4200.0,53.1863,53.2012,53.1639,53.1937,4200.0
2012-10-08 10:55:00,71.38,71.45,71.38,71.41,4800.0,53.2012,53.2534,53.2012,53.2236,4800.0
2012-10-08 11:00:00,71.41,71.49,71.41,71.49,2600.0,53.2236,53.2832,53.2236,53.2832,2600.0
2012-10-08 11:05:00,71.47,71.47,71.41,71.43,2600.0,53.2683,53.2683,53.2236,53.2385,2600.0
2012-10-08 11:10:00,71.4,71.46,71.4,71.46,1800.0,53.2161,53.2608,53.2161,53.2608,1800.0
2012-10-08 11:15:00,71.45,71.48,71.44,71.48,3700.0,53.2534,53.2757,53.2459,53.2757,3700.0
2012-10-08 11:20:00,71.49,71.54,71.49,71.5,3600.0,53.2832,53.3205,53.2832,53.2906,3600.0
2012-10-08 11:25:00,71.49,71.56,71.47,71.55,3100.0,53.2832,53.3354,53.2683,53.3279,3100.0
2012-10-08 11:30:00,71.53,71.54,71.5,71.5,6900.0,53.313,53.3205,53.2906,53.2906,6900.0
2012-10-08 11:35:00,71.5,71.5,71.48,71.49,3000.0,53.2906,53.2906,53.2757,53.2832,3000.0
2012-10-08 11:40:00,71.48,71.51,71.48,71.51,1200.0,53.2757,53.2981,53.2757,53.2981,1200.0
2012-10-08 11:45:00,71.51,71.56,71.51,71.56,1900.0,53.2981,53.3354,53.2981,53.3354,1900.0
2012-10-08 11:50:00,71.56,71.57,71.53,71.57,4100.0,53.3354,53.3428,53.313,53.3428,4100.0
2012-10-08 11:55:00,71.56,71.58,71.52,71.58,2200.0,53.3354,53.3503,53.3055,53.3503,2200.0
2012-10-08 12:00:00,71.59,71.6,71.54,71.54,3900.0,53.3577,53.3652,53.3205,53.3205,3900.0
2012-10-08 12:05:00,71.52,71.61,71.52,71.54,4500.0,53.3055,53.3726,53.3055,53.3205,4500.0
2012-10-08 12:10:00,71.53,71.55,71.53,71.54,3400.0,53.313,53.3279,53.313,53.3205,3400.0
2012-10-08 12:15:00,71.54,71.57,71.52,71.53,4000.0,53.3205,53.3428,53.3055,53.313,4000.0
2012-10-08 12:20:00,71.53,71.56,71.53,71.54,4500.0,53.313,53.3354,53.313,53.3205,4500.0
2012-10-08 12:25:00,71.52,71.59,71.52,71.55,3700.0,53.3055,53.3577,53.3055,53.3279,3700.0
2012-10-08 12:30:00,71.55,71.61,71.55,71.6,2600.0,53.3279,53.3726,53.3279,53.3652,2600.0
2012-10-08 12:35:00,71.61,71.62,71.55,71.55,3100.0,53.3726,53.3801,53.3279,53.3279,3100.0
2012-10-08 12:40:00,71.55,71.68,71.54,71.65,5000.0,53.3279,53.4248,53.3205,53.4024,5000.0
2012-10-08 12:45:00,71.64,71.64,71.58,71.61,3400.0,53.395,53.395,53.3503,53.3726,3400.0
2012-10-08 12:50:00,71.59,71.59,71.56,71.56,2200.0,53.3577,53.3577,53.3354,53.3354,2200.0
2012-10-08 12:55:00,71.56,71.63,71.56,71.61,2000.0,53.3354,53.3875,53.3354,53.3726,2000.0
2012-10-08 13:00:00,71.64,71.7,71.62,71.63,4000.0,53.395,53.4397,53.3801,53.3875,4000.0
2012-10-08 13:05:00,71.62,71.68,71.61,71.68,2900.0,53.3801,53.4248,53.3726,53.4248,2900.0
2012-10-08 13:10:00,71.67,71.69,71.65,71.69,4800.0,53.4173,53.4323,53.4024,53.4323,4800.0
2012-10-08 13:15:00,71.66,71.67,71.62,71.62,900.0,53.4099,53.4173,53.3801,53.3801,900.0
2012-10-08 13:20:00,71.63,71.63,71.55,71.55,2200.0,53.3875,53.3875,53.3279,53.3279,2200.0
2012-10-08 13:25:00,71.53,71.56,71.53,71.56,1900.0,53.313,53.3354,53.313,53.3354,1900.0
2012-10-08 13:30:00,71.56,71.64,71.56,71.64,2300.0,53.3354,53.395,53.3354,53.395,2300.0
2012-10-08 13:35:00,71.64,71.64,71.58,71.58,2100.0,53.395,53.395,53.3503,53.3503,2100.0
2012-10-08 13:40:00,71.58,71.62,71.58,71.62,1000.0,53.3503,53.3801,53.3503,53.3801,1000.0
2012-10-08 13:45:00,71.61,71.63,71.59,71.61,2500.0,53.3726,53.3875,53.3577,53.3726,2500.0
2012-10-08 13:50:00,71.61,71.72,71.61,71.72,4100.0,53.3726,53.4546,53.3726,53.4546,4100.0
2012-10-08 13:55:00,71.72,71.74,71.7,71.71,5800.0,53.4546,53.4695,53.4397,53.4472,5800.0
2012-10-08 14:00:00,71.71,71.75,71.69,71.69,5400.0,53.4472,53.477,53.4323,53.4323,5400.0
2012-10-08 14:05:00,71.67,71.67,71.61,71.65,4800.0,53.4173,53.4173,53.3726,53.4024,4800.0
2012-10-08 14:10:00,71.66,71.71,71.66,71.71,3400.0,53.4099,53.4472,53.4099,53.4472,3400.0
2012-10-08 14:15:00,71.71,71.75,71.71,71.75,3400.0,53.4472,53.477,53.4472,53.477,3400.0
2012-10-08 14:20:00,71.75,71.77,71.73,71.77,5200.0,53.477,53.4919,53.4621,53.4919,5200.0
2012-10-08 14:25:00,71.77,71.87,71.76,71.87,10000.0,53.4919,53.5664,53.4844,53.5664,10000.0
2012-10-08 14:30:00,71.86,71.86,71.68,71.71,9800.0,53.559,53.559,53.4248,53.4472,9800.0
2012-10-08 14:35:00,71.7,71.76,71.7,71.76,2600.0,53.4397,53.4844,53.4397,53.4844,2600.0
2012-10-08 14:40:00,71.76,71.77,71.73,71.74,2900.0,53.4844,53.4919,53.4621,53.4695,2900.0
2012-10-08 14:45:00,71.74,71.79,71.73,71.79,4600.0,53.4695,53.5068,53.4621,53.5068,4600.0
2012-10-08 14:50:00,71.8,71.8,71.77,71.8,2400.0,53.5142,53.5142,53.4919,53.5142,2400.0
2012-10-08 14:55:00,71.8,71.83,71.78,71.82,4300.0,53.5142,53.5366,53.4993,53.5291,4300.0
2012-10-08 15:00:00,71.81,71.83,71.8,71.83,3800.0,53.5217,53.5366,53.5142,53.5366,3800.0
2012-10-08 15:05:00,71.81,71.81,71.76,71.76,2900.0,53.5217,53.5217,53.4844,53.4844,2900.0
2012-10-08 15:10:00,71.74,71.74,71.7,71.71,3300.0,53.4695,53.4695,53.4397,53.4472,3300.0
2012-10-08 15:15:00,71.71,71.75,71.68,71.68,7000.0,53.4472,53.477,53.4248,53.4248,7000.0
2012-10-08 15:20:00,71.69,71.73,71.69,71.71,6600.0,53.4323,53.4621,53.4323,53.4472,6600.0
2012-10-08 15:25:00,71.72,71.78,71.72,71.77,6700.0,53.4546,53.4993,53.4546,53.4919,6700.0
2012-10-08 15:30:00,71.77,71.78,71.74,71.75,5900.0,53.4919,53.4993,53.4695,53.477,5900.0
2012-10-08 15:35:00,71.74,71.76,71.73,71.73,7500.0,53.4695,53.4844,53.4621,53.4621,7500.0
2012-10-08 15:40:00,71.72,71.73,71.69,71.69,8700.0,53.4546,53.4621,53.4323,53.4323,8700.0
2012-10-08 15:45:00,71.68,71.69,71.63,71.68,17900.0,53.4248,53.4323,53.3875,53.4248,17900.0
2012-10-08 15:50:00,71.68,71.73,71.67,71.7,12800.0,53.4248,53.4621,53.4173,53.4397,12800.0
2012-10-08 15:55:00,71.7,71.7,71.67,71.68,17100.0,53.4397,53.4397,53.4173,53.4248,17100.0
2012-10-09 09:30:00,71.64,71.68,71.51,71.62,8000.0,53.395,53.4248,53.2981,53.3801,8000.0
2012-10-09 09:35:00,71.57,71.68,71.57,71.68,1000.0,53.3428,53.4248,53.3428,53.4248,1000.0
2012-10-09 09:40:00,71.65,71.82,71.61,71.82,3300.0,53.4024,53.5291,53.3726,53.5291,3300.0
2012-10-09 09:45:00,71.74,71.74,71.6,71.6,2700.0,53.4695,53.4695,53.3652,53.3652,2700.0
2012-10-09 09:50:00,71.56,71.57,71.53,71.53,900.0,53.3354,53.3428,53.313,53.313,900.0
2012-10-09 09:55:00,71.57,71.6,71.55,71.57,1000.0,53.3428,53.3652,53.3279,53.3428,1000.0
2012-10-09 10:00:00,71.55,71.59,71.53,71.53,1600.0,53.3279,53.3577,53.313,53.313,1600.0
2012-10-09 10:05:00,71.53,71.54,71.52,71.53,1100.0,53.313,53.3205,53.3055,53.313,1100.0
2012-10-09 10:10:00,71.51,71.58,71.51,71.53,1900.0,53.2981,53.3503,53.2981,53.313,1900.0
2012-10-09 10:15:00,71.52,71.57,71.5,71.54,3400.0,53.3055,53.3428,53.2906,53.3205,3400.0
2012-10-09 10:20:00,71.55,71.55,71.49,71.5,4400.0,53.3279,53.3279,53.2832,53.2906,4400.0
2012-10-09 10:25:00,71.52,71.61,71.49,71.61,5000.0,53.3055,53.3726,53.2832,53.3726,5000.0
2012-10-09 10:30:00,71.59,71.6,71.51,71.54,15300.0,53.3577,53.3652,53.2981,53.3205,15300.0
2012-10-09 10:35:00,71.52,71.53,71.4,71.4,6400.0,53.3055,53.313,53.2161,53.2161,6400.0
2012-10-09 10:40:00,71.41,71.43,71.4,71.43,1000.0,53.2236,53.2385,53.2161,53.2385,1000.0
2012-10-09 10:45:00,71.44,71.48,71.41,71.47,11500.0,53.2459,53.2757,53.2236,53.2683,11500.0
2012-10-09 10:50:00,71.47,71.5,71.47,71.49,6900.0,53.2683,53.2906,53.2683,53.2832,6900.0
2012-10-09 10:55:00,71.48,71.52,71.44,71.52,8500.0,53.2757,53.3055,53.2459,53.3055,8500.0
2012-10-09 11:00:00,71.51,71.53,71.46,71.53,8300.0,53.2981,53.313,53.2608,53.313,8300.0
2012-10-09 11:05:00,71.53,71.56,71.51,71.53,3300.0,53.313,53.3354,53.2981,53.313,3300.0
2012-10-09 11:10:00,71.53,71.53,71.5,71.5,2300.0,53.313,53.313,53.2906,53.2906,2300.0
2012-10-09 11:15:00,71.53,71.53,71.46,71.5,6100.0,53.313,53.313,53.2608,53.2906,6100.0
2012-10-09 11:20:00,71.5,71.51,71.48,71.49,4800.0,53.2906,53.2981,53.2757,53.2832,4800.0
2012-10-09 11:25:00,71.48,71.5,71.47,71.48,2600.0,53.2757,53.2906,53.2683,53.2757,2600.0
2012-10-09 11:30:00,71.47,71.52,71.43,71.52,8500.0,53.2683,53.3055,53.2385,53.3055,8500.0
2012-10-09 11:35:00,71.52,71.52,71.49,71.5,2400.0,53.3055,53.3055,53.2832,53.2906,2400.0
2012-10-09 11:40:00,71.48,71.5,71.47,71.47,1800.0,53.2757,53.2906,53.2683,53.2683,1800.0
2012-10-09 11:45:00,71.47,71.49,71.45,71.49,2700.0,53.2683,53.2832,53.2534,53.2832,2700.0
2012-10-09 11:50:00,71.5,71.52,71.5,71.52,1500.0,53.2906,53.3055,53.2906,53.3055,1500.0
2012-10-09 11:55:00,71.51,71.52,71.48,71.51,3200.0,53.2981,53.3055,53.2757,53.2981,3200.0
2012-10-09 12:00:00,71.51,71.52,71.47,71.47,2400.0,53.2981,53.3055,53.2683,53.2683,2400.0
2012-10-09 12:05:00,71.45,71.45,71.4,71.42,4400.0,53.2534,53.2534,53.2161,53.231,4400.0
2012-10-09 12:10:00,71.41,71.46,71.39,71.43,5600.0,53.2236,53.2608,53.2087,53.2385,5600.0
2012-10-09 12:15:00,71.44,71.44,71.4,71.41,3800.0,53.2459,53.2459,53.2161,53.2236,3800.0
2012-10-09 12:20:00,71.4,71.41,71.37,71.38,4300.0,53.2161,53.2236,53.1937,53.2012,4300.0
2012-10-09 12:25:00,71.39,71.42,71.39,71.4,2700.0,53.2087,53.231,53.2087,53.2161,2700.0
2012-10-09 12:30:00,71.4,71.42,71.39,71.41,3800.0,53.2161,53.231,53.2087,53.2236,3800.0
2012-10-09 12:35:00,71.41,71.47,71.41,71.47,5000.0,53.2236,53.2683,53.2236,53.2683,5000.0
2012-10-09 12:40:00,71.46,71.46,71.39,71.43,3800.0,53.2608,53.2608,53.2087,53.2385,3800.0
2012-10-09 12:45:00,71.42,71.42,71.39,71.41,1200.0,53.231,53.231,53.2087,53.2236,1200.0
2012-10-09 12:50:00,71.4,71.41,71.38,71.38,2600.0,53.2161,53.2236,53.2012,53.2012,2600.0
2012-10-09 12:55:00,71.38,71.42,71.38,71.41,2600.0,53.2012,53.231,53.2012,53.2236,2600.0
2012-10-09 13:00:00,71.4,71.44,71.38,71.44,2800.0,53.2161,53.2459,53.2012,53.2459,2800.0
2012-10-09 13:05:00,71.41,71.41,71.39,71.39,1000.0,53.2236,53.2236,53.2087,53.2087,1000.0
2012-10-09 13:10:00,71.41,71.45,71.41,71.45,800.0,53.2236,53.2534,53.2236,53.2534,800.0
2012-10-09 13:15:00,71.44,71.44,71.39,71.42,5900.0,53.2459,53.2459,53.2087,53.231,5900.0
2012-10-09 13:20:00,71.42,71.42,71.39,71.41,2200.0,53.231,53.231,53.2087,53.2236,2200.0
2012-10-09 13:25:00,71.41,71.41,71.39,71.4,3300.0,53.2236,53.2236,53.2087,53.2161,3300.0
2012-10-09 13:30:00,71.4,71.42,71.37,71.4,7400.0,53.2161,53.231,53.1937,53.2161,7400.0
2012-10-09 13:35:00,71.41,71.42,71.35,71.36,5500.0,53.2236,53.231,53.1788,53.1863,5500.0
2012-10-09 13:40:00,71.37,71.4,71.36,71.39,6300.0,53.1937,53.2161,53.1863,53.2087,6300.0
2012-10-09 13:45:00,71.39,71.4,71.35,71.4,6800.0,53.2087,53.2161,53.1788,53.2161,6800.0
2012-10-09 13:50:00,71.4,71.43,71.39,71.39,6000.0,53.2161,53.2385,53.2087,53.2087,6000.0
2012-10-09 13:55:00,71.38,71.41,71.38,71.38,7700.0,53.2012,53.2236,53.2012,53.2012,7700.0
2012-10-09 14:00:00,71.38,71.41,71.38,71.39,6700.0,53.2012,53.2236,53.2012,53.2087,6700.0
2012-10-09 14:05:00,71.4,71.41,71.38,71.41,2700.0,53.2161,53.2236,53.2012,53.2236,2700.0
2012-10-09 14:10:00,71.4,71.42,71.39,71.39,6100.0,53.2161,53.231,53.2087,53.2087,6100.0
2012-10-09 14:15:00,71.38,71.4,71.35,71.39,3300.0,53.2012,53.2161,53.1788,53.2087,3300.0
2012-10-09 14:20:00,71.38,71.4,71.38,71.39,1700.0,53.2012,53.2161,53.2012,53.2087,1700.0
2012-10-09 14:25:00,71.39,71.42,71.39,71.4,8500.0,53.2087,53.231,53.2087,53.2161,8500.0
2012-10-09 14:30:00,71.4,71.4,71.38,71.4,2400.0,53.2161,53.2161,53.2012,53.2161,2400.0
2012-10-09 14:35:00,71.4,71.42,71.38,71.38,3200.0,53.2161,53.231,53.2012,53.2012,3200.0
2012-10-09 14:40:00,71.35,71.42,71.34,71.4,7300.0,53.1788,53.231,53.1714,53.2161,7300.0
2012-10-09 14:45:00,71.41,71.46,71.41,71.44,4300.0,53.2236,53.2608,53.2236,53.2459,4300.0
2012-10-09 14:50:00,71.44,71.48,71.43,71.47,2300.0,53.2459,53.2757,53.2385,53.2683,2300.0
2012-10-09 14:55:00,71.47,71.48,71.44,71.47,4000.0,53.2683,53.2757,53.2459,53.2683,4000.0
2012-10-09 15:00:00,71.47,71.51,71.43,71.44,4700.0,53.2683,53.2981,53.2385,53.2459,4700.0
2012-10-09 15:05:00,71.43,71.43,71.4,71.42,3900.0,53.2385,53.2385,53.2161,53.231,3900.0
2012-10-09 15:10:00,71.42,71.43,71.38,71.39,5700.0,53.231,53.2385,53.2012,53.2087,5700.0
2012-10-09 15:15:00,71.4,71.42,71.37,71.37,3800.0,53.2161,53.231,53.1937,53.1937,3800.0
2012-10-09 15:20:00,71.37,71.4,71.34,71.39,7800.0,53.1937,53.2161,53.1714,53.2087,7800.0
2012-10-09 15:25:00,71.4,71.42,71.39,71.41,5300.0,53.2161,53.231,53.2087,53.2236,5300.0
2012-10-09 15:30:00,71.41,71.43,71.38,71.41,8400.0,53.2236,53.2385,53.2012,53.2236,8400.0
2012-10-09 15:35:00,71.42,71.48,71.42,71.42,8100.0,53.231,53.2757,53.231,53.231,8100.0
2012-10-09 15:40:00,71.42,71.49,71.41,71.42,9900.0,53.231,53.2832,53.2236,53.231,9900.0
2012-10-09 15:45:00,71.41,71.45,71.34,71.39,16700.0,53.2236,53.2534,53.1714,53.2087,16700.0
2012-10-09 15:50:00,71.39,71.42,71.33,71.33,15900.0,53.2087,53.231,53.1639,53.1639,15900.0
2012-10-09 15:55:00,71.33,71.34,71.28,71.33,23500.0,53.1639,53.1714,53.1267,53.1639,23500.0
2012-10-10 09:30:00,71.31,71.84,71.28,71.48,17800.0,53.149,53.5441,53.1267,53.2757,17800.0
2012-10-10 09:35:00,71.53,71.72,71.53,71.72,4900.0,53.313,53.4546,53.313,53.4546,4900.0
2012-10-10 09:40:00,71.64,71.79,71.49,71.49,10100.0,53.395,53.5068,53.2832,53.2832,10100.0
2012-10-10 09:45:00,71.46,71.46,71.19,71.2,5600.0,53.2608,53.2608,53.0596,53.067,5600.0
2012-10-10 09:50:00,71.13,71.21,71.11,71.16,5600.0,53.0149,53.0745,53.0,53.0372,5600.0
2012-10-10 09:55:00,71.16,71.4,71.16,71.31,6000.0,53.0372,53.2161,53.0372,53.149,6000.0
2012-10-10 10:00:00,71.28,71.28,71.09,71.21,7700.0,53.1267,53.1267,52.9851,53.0745,7700.0
2012-10-10 10:05:00,71.19,71.19,71.07,71.16,3300.0,53.0596,53.0596,52.9702,53.0372,3300.0
2012-10-10 10:10:00,71.16,71.29,71.14,71.26,3900.0,53.0372,53.1341,53.0223,53.1118,3900.0
2012-10-10 10:15:00,71.26,71.3,71.25,71.3,2900.0,53.1118,53.1416,53.1043,53.1416,2900.0
2012-10-10 10:20:00,71.26,71.3,71.09,71.11,8000.0,53.1118,53.1416,52.9851,53.0,8000.0
2012-10-10 10:25:00,71.1,71.13,71.05,71.06,7400.0,52.9925,53.0149,52.9552,52.9627,7400.0
2012-10-10 10:30:00,71.05,71.08,70.94,70.96,20600.0,52.9552,52.9776,52.8733,52.8882,20600.0
2012-10-10 10:35:00,70.99,71.03,70.96,71.0,6900.0,52.9105,52.9403,52.8882,52.918,6900.0
2012-10-10 10:40:00,71.02,71.04,70.96,70.98,13000.0,52.9329,52.9478,52.8882,52.9031,13000.0
2012-10-10 10:45:00,70.99,71.01,70.95,70.95,4900.0,52.9105,52.9254,52.8807,52.8807,4900.0
2012-10-10 10:50:00,70.95,70.97,70.93,70.95,3100.0,52.8807,52.8956,52.8658,52.8807,3100.0
2012-10-10 10:55:00,70.96,71.0,70.89,70.89,7400.0,52.8882,52.918,52.836,52.836,7400.0
2012-10-10 11:00:00,70.86,71.01,70.86,70.88,8600.0,52.8136,52.9254,52.8136,52.8285,8600.0
2012-10-10 11:05:00,70.89,70.98,70.89,70.96,2900.0,52.836,52.9031,52.836,52.8882,2900.0
2012-10-10 11:10:00,70.96,70.98,70.85,70.85,4000.0,52.8882,52.9031,52.8062,52.8062,4000.0
2012-10-10 11:15:00,70.84,70.98,70.84,70.94,4600.0,52.7987,52.9031,52.7987,52.8733,4600.0
2012-10-10 11:20:00,70.95,70.99,70.95,70.98,2000.0,52.8807,52.9105,52.8807,52.9031,2000.0
2012-10-10 11:25:00,70.99,71.0,70.95,70.96,3500.0,52.9105,52.918,52.8807,52.8882,3500.0
2012-10-10 11:30:00,70.95,70.98,70.95,70.96,2400.0,52.8807,52.9031,52.8807,52.8882,2400.0
2012-10-10 11:35:00,70.97,70.97,70.89,70.94,3200.0,52.8956,52.8956,52.836,52.8733,3200.0
2012-10-10 11:40:00,70.94,71.0,70.93,70.97,2600.0,52.8733,52.918,52.8658,52.8956,2600.0
2012-10-10 11:45:00,70.97,71.04,70.95,71.02,3400.0,52.8956,52.9478,52.8807,52.9329,3400.0
2012-10-10 11:50:00,71.02,71.03,70.95,70.95,2600.0,52.9329,52.9403,52.8807,52.8807,2600.0
2012-10-10 11:55:00,70.95,71.0,70.93,70.94,4900.0,52.8807,52.918,52.8658,52.8733,4900.0
2012-10-10 12:00:00,70.92,70.95,70.89,70.93,7400.0,52.8584,52.8807,52.836,52.8658,7400.0
2012-10-10 12:05:00,70.93,70.96,70.89,70.94,2300.0,52.8658,52.8882,52.836,52.8733,2300.0
2012-10-10 12:10:00,70.94,70.98,70.94,70.95,3800.0,52.8733,52.9031,52.8733,52.8807,3800.0
2012-10-10 12:15:00,70.95,70.95,70.88,70.88,2500.0,52.8807,52.8807,52.8285,52.8285,2500.0
2012-10-10 12:20:00,70.88,70.89,70.86,70.89,6000.0,52.8285,52.836,52.8136,52.836,6000.0
2012-10-10 12:25:00,70.91,70.95,70.88,70.93,3100.0,52.8509,52.8807,52.8285,52.8658,3100.0
2012-10-10 12:30:00,70.93,70.93,70.84,70.88,5400.0,52.8658,52.8658,52.7987,52.8285,5400.0
2012-10-10 12:35:00,70.88,70.93,70.83,70.93,6100.0,52.8285,52.8658,52.7913,52.8658,6100.0
2012-10-10 12:40:00,70.92,70.92,70.87,70.87,1300.0,52.8584,52.8584,52.8211,52.8211,1300.0
2012-10-10 12:45:00,70.87,70.89,70.83,70.84,5100.0,52.8211,52.836,52.7913,52.7987,5100.0
2012-10-10 12:50:00,70.86,70.9,70.84,70.89,3500.0,52.8136,52.8434,52.7987,52.836,3500.0
2012-10-10 12:55:00,70.87,70.88,70.79,70.83,2400.0,52.8211,52.8285,52.7615,52.7913,2400.0
2012-10-10 13:00:00,70.81,70.83,70.81,70.81,2500.0,52.7764,52.7913,52.7764,52.7764,2500.0
2012-10-10 13:05:00,70.81,70.88,70.81,70.85,2800.0,52.7764,52.8285,52.7764,52.8062,2800.0
2012-10-10 13:10:00,70.86,70.88,70.79,70.81,2200.0,52.8136,52.8285,52.7615,52.7764,2200.0
2012-10-10 13:15:00,70.83,70.86,70.82,70.83,1800.0,52.7913,52.8136,52.7838,52.7913,1800.0
2012-10-10 13:20:00,70.83,70.86,70.82,70.86,3700.0,52.7913,52.8136,52.7838,52.8136,3700.0
2012-10-10 13:25:00,70.85,70.85,70.8,70.82,4100.0,52.8062,52.8062,52.7689,52.7838,4100.0
2012-10-10 13:30:00,70.8,70.84,70.77,70.81,5200.0,52.7689,52.7987,52.7466,52.7764,5200.0
2012-10-10 13:35:00,70.81,70.81,70.75,70.76,6900.0,52.7764,52.7764,52.7316,52.7391,6900.0
2012-10-10 13:40:00,70.76,70.78,70.67,70.71,6400.0,52.7391,52.754,52.672,52.7018,6400.0
2012-10-10 13:45:00,70.7,70.72,70.67,70.72,5000.0,52.6944,52.7093,52.672,52.7093,5000.0
2012-10-10 13:50:00,70.71,70.71,70.68,70.69,2600.0,52.7018,52.7018,52.6795,52.6869,2600.0
2012-10-10 13:55:00,70.7,70.7,70.64,70.67,3200.0,52.6944,52.6944,52.6497,52.672,3200.0
2012-10-10 14:00:00,70.68,70.8,70.67,70.73,7500.0,52.6795,52.7689,52.672,52.7167,7500.0
2012-10-10 14:05:00,70.74,70.78,70.7,70.74,5800.0,52.7242,52.754,52.6944,52.7242,5800.0
2012-10-10 14:10:00,70.74,70.74,70.67,70.68,3600.0,52.7242,52.7242,52.672,52.6795,3600.0
2012-10-10 14:15:00,70.68,70.74,70.68,70.72,5000.0,52.6795,52.7242,52.6795,52.7093,5000.0
2012-10-10 14:20:00,70.71,70.73,70.67,70.68,6600.0,52.7018,52.7167,52.672,52.6795,6600.0
2012-10-10 14:25:00,70.69,70.73,70.69,70.72,4700.0,52.6869,52.7167,52.6869,52.7093,4700.0
2012-10-10 14:30:00,70.73,70.73,70.7,70.7,4400.0,52.7167,52.7167,52.6944,52.6944,4400.0
2012-10-10 14:35:00,70.7,70.73,70.68,70.71,7600.0,52.6944,52.7167,52.6795,52.7018,7600.0
2012-10-10 14:40:00,70.72,70.77,70.7,70.77,5400.0,52.7093,52.7466,52.6944,52.7466,5400.0
2012-10-10 14:45:00,70.76,70.77,70.71,70.76,8800.0,52.7391,52.7466,52.7018,52.7391,8800.0
2012-10-10 14:50:00,70.77,70.8,70.73,70.75,5400.0,52.7466,52.7689,52.7167,52.7316,5400.0
2012-10-10 14:55:00,70.77,70.77,70.72,70.74,2300.0,52.7466,52.7466,52.7093,52.7242,2300.0
2012-10-10 15:00:00,70.72,70.75,70.72,70.74,5300.0,52.7093,52.7316,52.7093,52.7242,5300.0
2012-10-10 15:05:00,70.72,70.78,70.69,70.78,5500.0,52.7093,52.754,52.6869,52.754,5500.0
2012-10-10 15:10:00,70.78,70.82,70.75,70.8,9700.0,52.754,52.7838,52.7316,52.7689,9700.0
2012-10-10 15:15:00,70.79,70.79,70.7,70.7,8000.0,52.7615,52.7615,52.6944,52.6944,8000.0
2012-10-10 15:20:00,70.7,70.74,70.67,70.72,8400.0,52.6944,52.7242,52.672,52.7093,8400.0
2012-10-10 15:25:00,70.72,70.78,70.72,70.76,5000.0,52.7093,52.754,52.7093,52.7391,5000.0
2012-10-10 15:30:00,70.74,70.77,70.69,70.75,11300.0,52.7242,52.7466,52.6869,52.7316,11300.0
2012-10-10 15:35:00,70.75,70.76,70.72,70.76,10100.0,52.7316,52.7391,52.7093,52.7391,10100.0
2012-10-10 15:40:00,70.76,70.76,70.7,70.71,15100.0,52.7391,52.7391,52.6944,52.7018,15100.0
2012-10-10 15:45:00,70.72,70.72,70.68,70.69,11600.0,52.7093,52.7093,52.6795,52.6869,11600.0
2012-10-10 15:50:00,70.69,70.69,70.61,70.64,14100.0,52.6869,52.6869,52.6273,52.6497,14100.0
2012-10-10 15:55:00,70.64,70.7,70.6,70.7,24500.0,52.6497,52.6944,52.6199,52.6944,24500.0
2012-10-11 09:30:00,70.96,70.96,70.74,70.86,11900.0,52.8882,52.8882,52.7242,52.8136,11900.0
2012-10-11 09:35:00,70.78,70.84,70.74,70.82,83500.0,52.754,52.7987,52.7242,52.7838,83500.0
2012-10-11 09:40:00,70.79,70.88,70.76,70.79,4700.0,52.7615,52.8285,52.7391,52.7615,4700.0
2012-10-11 09:45:00,70.76,70.8,70.62,70.69,6300.0,52.7391,52.7689,52.6348,52.6869,6300.0
2012-10-11 09:50:00,70.64,70.69,70.6,70.65,3500.0,52.6497,52.6869,52.6199,52.6571,3500.0
2012-10-11 09:55:00,70.68,70.71,70.57,70.57,5600.0,52.6795,52.7018,52.5975,52.5975,5600.0
2012-10-11 10:00:00,70.57,70.64,70.57,70.61,2600.0,52.5975,52.6497,52.5975,52.6273,2600.0
2012-10-11 10:05:00,70.58,70.63,70.57,70.63,2100.0,52.6049,52.6422,52.5975,52.6422,2100.0
2012-10-11 10:10:00,70.64,70.69,70.63,70.64,2500.0,52.6497,52.6869,52.6422,52.6497,2500.0
2012-10-11 10:15:00,70.66,70.66,70.53,70.53,1900.0,52.6646,52.6646,52.5677,52.5677,1900.0
2012-10-11 10:20:00,70.55,70.55,70.52,70.54,6400.0,52.5826,52.5826,52.5602,52.5751,6400.0
2012-10-11 10:25:00,70.55,70.56,70.44,70.45,7200.0,52.5826,52.59,52.5006,52.5081,7200.0
2012-10-11 10:30:00,70.44,70.46,70.42,70.42,1700.0,52.5006,52.5155,52.4857,52.4857,1700.0
2012-10-11 10:35:00,70.42,70.42,70.34,70.34,4400.0,52.4857,52.4857,52.4261,52.4261,4400.0
2012-10-11 10:40:00,70.36,70.42,70.34,70.42,4700.0,52.441,52.4857,52.4261,52.4857,4700.0
2012-10-11 10:45:00,70.45,70.47,70.41,70.42,2300.0,52.5081,52.523,52.4782,52.4857,2300.0
2012-10-11 10:50:00,70.45,70.47,70.43,70.47,2200.0,52.5081,52.523,52.4931,52.523,2200.0
2012-10-11 10:55:00,70.47,70.5,70.44,70.44,2500.0,52.523,52.5453,52.5006,52.5006,2500.0
2012-10-11 11:00:00,70.45,70.58,70.45,70.58,3300.0,52.5081,52.6049,52.5081,52.6049,3300.0
2012-10-11 11:05:00,70.56,70.58,70.52,70.52,1300.0,52.59,52.6049,52.5602,52.5602,1300.0
2012-10-11 11:10:00,70.52,70.53,70.5,70.53,1300.0,52.5602,52.5677,52.5453,52.5677,1300.0
2012-10-11 11:15:00,70.52,70.52,70.34,70.35,7400.0,52.5602,52.5602,52.4261,52.4335,7400.0
2012-10-11 11:20:00,70.35,70.36,70.32,70.35,9400.0,52.4335,52.441,52.4112,52.4335,9400.0
2012-10-11 11:25:00,70.34,70.36,70.24,70.27,17500.0,52.4261,52.441,52.3515,52.3739,17500.0
2012-10-11 11:30:00,70.26,70.26,70.19,70.26,4800.0,52.3664,52.3664,52.3143,52.3664,4800.0
2012-10-11 11:35:00,70.26,70.29,70.26,70.29,3300.0,52.3664,52.3888,52.3664,52.3888,3300.0
2012-10-11 11:40:00,70.28,70.33,70.22,70.31,3500.0,52.3813,52.4186,52.3366,52.4037,3500.0
2012-10-11 11:45:00,70.3,70.34,70.25,70.25,6100.0,52.3963,52.4261,52.359,52.359,6100.0
2012-10-11 11:50:00,70.25,70.25,70.13,70.18,5100.0,52.359,52.359,52.2695,52.3068,5100.0
2012-10-11 11:55:00,70.18,70.23,70.18,70.23,1800.0,52.3068,52.3441,52.3068,52.3441,1800.0
2012-10-11 12:00:00,70.25,70.3,70.24,70.29,2400.0,52.359,52.3963,52.3515,52.3888,2400.0
2012-10-11 12:05:00,70.27,70.28,70.23,70.27,1800.0,52.3739,52.3813,52.3441,52.3739,1800.0
2012-10-11 12:10:00,70.26,70.26,70.22,70.24,3600.0,52.3664,52.3664,52.3366,52.3515,3600.0
2012-10-11 12:15:00,70.25,70.28,70.23,70.27,2100.0,52.359,52.3813,52.3441,52.3739,2100.0
2012-10-11 12:20:00,70.24,70.27,70.24,70.25,1000.0,52.3515,52.3739,52.3515,52.359,1000.0
2012-10-11 12:25:00,70.25,70.25,70.23,70.23,17600.0,52.359,52.359,52.3441,52.3441,17600.0
2012-10-11 12:30:00,70.25,70.29,70.25,70.29,1100.0,52.359,52.3888,52.359,52.3888,1100.0
2012-10-11 12:35:00,70.27,70.27,70.24,70.27,500.0,52.3739,52.3739,52.3515,52.3739,500.0
2012-10-11 12:40:00,70.27,70.27,70.24,70.25,1400.0,52.3739,52.3739,52.3515,52.359,1400.0
2012-10-11 12:45:00,70.25,70.34,70.25,70.34,2000.0,52.359,52.4261,52.359,52.4261,2000.0
2012-10-11 12:50:00,70.31,70.34,70.3,70.32,7800.0,52.4037,52.4261,52.3963,52.4112,7800.0
2012-10-11 12:55:00,70.32,70.35,70.32,70.33,5300.0,52.4112,52.4335,52.4112,52.4186,5300.0
2012-10-11 13:00:00,70.31,70.31,70.24,70.27,5100.0,52.4037,52.4037,52.3515,52.3739,5100.0
2012-10-11 13:05:00,70.27,70.29,70.25,70.25,3200.0,52.3739,52.3888,52.359,52.359,3200.0
2012-10-11 13:10:00,70.27,70.27,70.25,70.25,4800.0,52.3739,52.3739,52.359,52.359,4800.0
2012-10-11 13:15:00,70.25,70.28,70.24,70.28,2300.0,52.359,52.3813,52.3515,52.3813,2300.0
2012-10-11 13:20:00,70.28,70.28,70.22,70.26,2700.0,52.3813,52.3813,52.3366,52.3664,2700.0
2012-10-11 13:25:00,70.26,70.32,70.26,70.3,3700.0,52.3664,52.4112,52.3664,52.3963,3700.0
2012-10-11 13:30:00,70.31,70.31,70.27,70.29,900.0,52.4037,52.4037,52.3739,52.3888,900.0
2012-10-11 13:35:00,70.27,70.33,70.27,70.33,700.0,52.3739,52.4186,52.3739,52.4186,700.0
2012-10-11 13:40:00,70.33,70.35,70.26,70.27,4400.0,52.4186,52.4335,52.3664,52.3739,4400.0
2012-10-11 13:45:00,70.26,70.27,70.24,70.26,5000.0,52.3664,52.3739,52.3515,52.3664,5000.0
2012-10-11 13:50:00,70.26,70.27,70.23,70.25,2600.0,52.3664,52.3739,52.3441,52.359,2600.0
2012-10-11 13:55:00,70.25,70.31,70.25,70.31,3000.0,52.359,52.4037,52.359,52.4037,3000.0
2012-10-11 14:00:00,70.31,70.4,70.31,70.38,3800.0,52.4037,52.4708,52.4037,52.4559,3800.0
2012-10-11 14:05:00,70.37,70.38,70.35,70.37,2900.0,52.4484,52.4559,52.4335,52.4484,2900.0
2012-10-11 14:10:00,70.38,70.44,70.37,70.44,3900.0,52.4559,52.5006,52.4484,52.5006,3900.0
2012-10-11 14:15:00,70.43,70.46,70.42,70.45,4600.0,52.4931,52.5155,52.4857,52.5081,4600.0
2012-10-11 14:20:00,70.45,70.46,70.41,70.46,7300.0,52.5081,52.5155,52.4782,52.5155,7300.0
2012-10-11 14:25:00,70.48,70.51,70.43,70.43,12400.0,52.5304,52.5528,52.4931,52.4931,12400.0
2012-10-11 14:30:00,70.43,70.47,70.43,70.47,6800.0,52.4931,52.523,52.4931,52.523,6800.0
2012-10-11 14:35:00,70.46,70.48,70.46,70.48,900.0,52.5155,52.5304,52.5155,52.5304,900.0
2012-10-11 14:40:00,70.46,70.46,70.44,70.44,2100.0,52.5155,52.5155,52.5006,52.5006,2100.0
2012-10-11 14:45:00,70.44,70.45,70.42,70.43,8500.0,52.5006,52.5081,52.4857,52.4931,8500.0
2012-10-11 14:50:00,70.44,70.51,70.44,70.49,4200.0,52.5006,52.5528,52.5006,52.5379,4200.0
2012-10-11 14:55:00,70.49,70.56,70.48,70.56,7300.0,52.5379,52.59,52.5304,52.59,7300.0
2012-10-11 15:00:00,70.54,70.62,70.53,70.6,10400.0,52.5751,52.6348,52.5677,52.6199,10400.0
2012-10-11 15:05:00,70.6,70.61,70.56,70.58,5500.0,52.6199,52.6273,52.59,52.6049,5500.0
2012-10-11 15:10:00,70.58,70.65,70.58,70.6,17700.0,52.6049,52.6571,52.6049,52.6199,17700.0
2012-10-11 15:15:00,70.6,70.63,70.58,70.59,7600.0,52.6199,52.6422,52.6049,52.6124,7600.0
2012-10-11 15:20:00,70.59,70.62,70.58,70.62,5800.0,52.6124,52.6348,52.6049,52.6348,5800.0
2012-10-11 15:25:00,70.59,70.62,70.59,70.62,7600.0,52.6124,52.6348,52.6124,52.6348,7600.0
2012-10-11 15:30:00,70.62,70.63,70.54,70.54,8000.0,52.6348,52.6422,52.5751,52.5751,8000.0
2012-10-11 15:35:00,70.53,70.55,70.45,70.49,11700.0,52.5677,52.5826,52.5081,52.5379,11700.0
2012-10-11 15:40:00,70.49,70.53,70.47,70.52,15400.0,52.5379,52.5677,52.523,52.5602,15400.0
2012-10-11 15:45:00,70.53,70.53,70.43,70.47,17400.0,52.5677,52.5677,52.4931,52.523,17400.0
2012-10-11 15:50:00,70.48,70.51,70.47,70.49,15500.0,52.5304,52.5528,52.523,52.5379,15500.0
2012-10-11 15:55:00,70.48,70.49,70.37,70.37,34600.0,52.5304,52.5379,52.4484,52.4484,34600.0
2012-10-12 09:30:00,70.86,70.86,70.51,70.57,12900.0,52.8136,52.8136,52.5528,52.5975,12900.0
2012-10-12 09:35:00,70.56,70.64,70.38,70.38,4600.0,52.59,52.6497,52.4559,52.4559,4600.0
2012-10-12 09:40:00,70.39,70.55,70.39,70.55,7200.0,52.4633,52.5826,52.4633,52.5826,7200.0
2012-10-12 09:45:00,70.55,70.59,70.45,70.49,2300.0,52.5826,52.6124,52.5081,52.5379,2300.0
2012-10-12 09:50:00,70.45,70.47,70.24,70.32,8100.0,52.5081,52.523,52.3515,52.4112,8100.0
2012-10-12 09:55:00,70.38,70.51,70.29,70.51,4300.0,52.4559,52.5528,52.3888,52.5528,4300.0
2012-10-12 10:00:00,70.5,70.59,70.49,70.59,5500.0,52.5453,52.6124,52.5379,52.6124,5500.0
2012-10-12 10:05:00,70.6,70.6,70.46,70.47,4400.0,52.6199,52.6199,52.5155,52.523,4400.0
2012-10-12 10:10:00,70.46,70.46,70.03,70.09,48300.0,52.5155,52.5155,52.195,52.2397,48300.0
2012-10-12 10:15:00,70.1,70.17,70.05,70.07,8000.0,52.2472,52.2994,52.2099,52.2248,8000.0
2012-10-12 10:20:00,70.05,70.12,69.97,70.1,10400.0,52.2099,52.2621,52.1503,52.2472,10400.0
2012-10-12 10:25:00,70.13,70.13,70.05,70.08,2800.0,52.2695,52.2695,52.2099,52.2323,2800.0
2012-10-12 10:30:00,70.1,70.1,70.02,70.02,1000.0,52.2472,52.2472,52.1876,52.1876,1000.0
2012-10-12 10:35:00,70.02,70.08,69.99,69.99,7500.0,52.1876,52.2323,52.1652,52.1652,7500.0
2012-10-12 10:40:00,70.01,70.06,69.95,69.97,7700.0,52.1801,52.2174,52.1354,52.1503,7700.0
2012-10-12 10:45:00,69.97,69.98,69.85,69.88,13200.0,52.1503,52.1578,52.0609,52.0832,13200.0
2012-10-12 10:50:00,69.87,69.99,69.87,69.96,6300.0,52.0758,52.1652,52.0758,52.1428,6300.0
2012-10-12 10:55:00,69.96,69.97,69.87,69.91,11400.0,52.1428,52.1503,52.0758,52.1056,11400.0
2012-10-12 11:00:00,69.9,69.91,69.85,69.85,4400.0,52.0981,52.1056,52.0609,52.0609,4400.0
2012-10-12 11:05:00,69.86,69.96,69.86,69.95,1900.0,52.0683,52.1428,52.0683,52.1354,1900.0
2012-10-12 11:10:00,69.93,69.93,69.66,69.79,17600.0,52.1205,52.1205,51.9192,52.0161,17600.0
2012-10-12 11:15:00,69.78,69.81,69.75,69.79,7100.0,52.0087,52.031,51.9863,52.0161,7100.0
2012-10-12 11:20:00,69.8,69.81,69.72,69.72,3900.0,52.0236,52.031,51.964,51.964,3900.0
2012-10-12 11:25:00,69.72,69.78,69.69,69.7,8000.0,51.964,52.0087,51.9416,51.9491,8000.0
2012-10-12 11:30:00,69.71,69.71,69.53,69.6,23900.0,51.9565,51.9565,51.8224,51.8745,23900.0
2012-10-12 11:35:00,69.57,69.64,69.53,69.55,17100.0,51.8522,51.9043,51.8224,51.8373,17100.0
2012-10-12 11:40:00,69.56,69.6,69.53,69.54,14700.0,51.8447,51.8745,51.8224,51.8298,14700.0
2012-10-12 11:45:00,69.55,69.6,69.51,69.57,13800.0,51.8373,51.8745,51.8074,51.8522,13800.0
2012-10-12 11:50:00,69.55,69.58,69.53,69.56,3900.0,51.8373,51.8596,51.8224,51.8447,3900.0
2012-10-12 11:55:00,69.55,69.56,69.51,69.51,5900.0,51.8373,51.8447,51.8074,51.8074,5900.0
2012-10-12 12:00:00,69.51,69.53,69.4,69.46,19700.0,51.8074,51.8224,51.7255,51.7702,19700.0
2012-10-12 12:05:00,69.46,69.51,69.43,69.44,9900.0,51.7702,51.8074,51.7478,51.7553,9900.0
2012-10-12 12:10:00,69.48,69.49,69.41,69.42,8100.0,51.7851,51.7925,51.7329,51.7404,8100.0
2012-10-12 12:15:00,69.43,69.43,69.39,69.4,10200.0,51.7478,51.7478,51.718,51.7255,10200.0
2012-10-12 12:20:00,69.41,69.42,69.39,69.39,5100.0,51.7329,51.7404,51.718,51.718,5100.0
2012-10-12 12:25:00,69.4,69.4,69.31,69.33,13500.0,51.7255,51.7255,51.6584,51.6733,13500.0
2012-10-12 12:30:00,69.33,69.37,69.33,69.36,6900.0,51.6733,51.7031,51.6733,51.6956,6900.0
2012-10-12 12:35:00,69.35,69.36,69.32,69.32,2700.0,51.6882,51.6956,51.6658,51.6658,2700.0
2012-10-12 12:40:00,69.32,69.38,69.31,69.31,5500.0,51.6658,51.7106,51.6584,51.6584,5500.0
2012-10-12 12:45:00,69.31,69.32,69.26,69.27,5700.0,51.6584,51.6658,51.6211,51.6286,5700.0
2012-10-12 12:50:00,69.28,69.35,69.28,69.34,3600.0,51.636,51.6882,51.636,51.6807,3600.0
2012-10-12 12:55:00,69.33,69.37,69.28,69.34,15300.0,51.6733,51.7031,51.636,51.6807,15300.0
2012-10-12 13:00:00,69.35,69.42,69.32,69.36,15000.0,51.6882,51.7404,51.6658,51.6956,15000.0
2012-10-12 13:05:00,69.36,69.41,69.36,69.4,4700.0,51.6956,51.7329,51.6956,51.7255,4700.0
2012-10-12 13:10:00,69.37,69.43,69.37,69.41,8800.0,51.7031,51.7478,51.7031,51.7329,8800.0
2012-10-12 13:15:00,69.42,69.52,69.42,69.52,6000.0,51.7404,51.8149,51.7404,51.8149,6000.0
2012-10-12 13:20:00,69.5,69.52,69.47,69.47,18200.0,51.8,51.8149,51.7776,51.7776,18200.0
2012-10-12 13:25:00,69.46,69.46,69.37,69.39,4000.0,51.7702,51.7702,51.7031,51.718,4000.0
2012-10-12 13:30:00,69.4,69.43,69.4,69.41,3500.0,51.7255,51.7478,51.7255,51.7329,3500.0
2012-10-12 13:35:00,69.4,69.4,69.3,69.34,12000.0,51.7255,51.7255,51.6509,51.6807,12000.0
2012-10-12 13:40:00,69.36,69.4,69.32,69.32,4700.0,51.6956,51.7255,51.6658,51.6658,4700.0
2012-10-12 13:45:00,69.32,69.32,69.29,69.32,3700.0,51.6658,51.6658,51.6435,51.6658,3700.0
2012-10-12 13:50:00,69.34,69.45,69.34,69.45,5100.0,51.6807,51.7627,51.6807,51.7627,5100.0
2012-10-12 13:55:00,69.45,69.48,69.43,69.46,7200.0,51.7627,51.7851,51.7478,51.7702,7200.0
2012-10-12 14:00:00,69.46,69.48,69.44,69.48,3800.0,51.7702,51.7851,51.7553,51.7851,3800.0
2012-10-12 14:05:00,69.48,69.5,69.42,69.42,5200.0,51.7851,51.8,51.7404,51.7404,5200.0
2012-10-12 14:10:00,69.41,69.41,69.35,69.4,7600.0,51.7329,51.7329,51.6882,51.7255,7600.0
2012-10-12 14:15:00,69.39,69.39,69.33,69.38,6700.0,51.718,51.718,51.6733,51.7106,6700.0
2012-10-12 14:20:00,69.39,69.45,69.39,69.44,6200.0,51.718,51.7627,51.718,51.7553,6200.0
2012-10-12 14:25:00,69.43,69.43,69.35,69.39,6600.0,51.7478,51.7478,51.6882,51.718,6600.0
2012-10-12 14:30:00,69.39,69.39,69.33,69.36,7400.0,51.718,51.718,51.6733,51.6956,7400.0
2012-10-12 14:35:00,69.35,69.4,69.34,69.4,5800.0,51.6882,51.7255,51.6807,51.7255,5800.0
2012-10-12 14:40:00,69.39,69.39,69.31,69.35,5800.0,51.718,51.718,51.6584,51.6882,5800.0
2012-10-12 14:45:00,69.34,69.34,69.31,69.34,5600.0,51.6807,51.6807,51.6584,51.6807,5600.0
2012-10-12 14:50:00,69.33,69.41,69.33,69.37,6600.0,51.6733,51.7329,51.6733,51.7031,6600.0
2012-10-12 14:55:00,69.37,69.37,69.32,69.36,10200.0,51.7031,51.7031,51.6658,51.6956,10200.0
2012-10-12 15:00:00,69.35,69.37,69.31,69.33,7600.0,51.6882,51.7031,51.6584,51.6733,7600.0
2012-10-12 15:05:00,69.32,69.36,69.29,69.32,83600.0,51.6658,51.6956,51.6435,51.6658,83600.0
2012-10-12 15:10:00,69.31,69.38,69.23,69.35,45300.0,51.6584,51.7106,51.5988,51.6882,45300.0
2012-10-12 15:15:00,69.36,69.39,69.29,69.31,29000.0,51.6956,51.718,51.6435,51.6584,29000.0
2012-10-12 15:20:00,69.31,69.35,69.3,69.34,17400.0,51.6584,51.6882,51.6509,51.6807,17400.0
2012-10-12 15:25:00,69.34,69.37,69.25,69.32,86300.0,51.6807,51.7031,51.6137,51.6658,86300.0
2012-10-12 15:30:00,69.31,69.37,69.27,69.3,13200.0,51.6584,51.7031,51.6286,51.6509,13200.0
2012-10-12 15:35:00,69.3,69.36,69.28,69.36,34400.0,51.6509,51.6956,51.636,51.6956,34400.0
2012-10-12 15:40:00,69.36,69.42,69.36,69.42,11600.0,51.6956,51.7404,51.6956,51.7404,11600.0
2012-10-12 15:45:00,69.42,69.49,69.42,69.44,32400.0,51.7404,51.7925,51.7404,51.7553,32400.0
2012-10-12 15:50:00,69.44,69.57,69.44,69.56,31800.0,51.7553,51.8522,51.7553,51.8447,31800.0
2012-10-12 15:55:00,69.57,69.58,69.52,69.53,60900.0,51.8522,51.8596,51.8149,51.8224,60900.0
2012-10-15 09:30:00,69.6,69.75,69.5,69.7,10400.0,51.8745,51.9863,51.8,51.9491,10400.0
2012-10-15 09:35:00,69.65,69.78,69.57,69.63,6000.0,51.9118,52.0087,51.8522,51.8969,6000.0
2012-10-15 09:40:00,69.6,69.61,69.26,69.56,23600.0,51.8745,51.882,51.6211,51.8447,23600.0
2012-10-15 09:45:00,69.5,69.81,69.5,69.7,8200.0,51.8,52.031,51.8,51.9491,8200.0
2012-10-15 09:50:00,69.67,69.82,69.67,69.78,5900.0,51.9267,52.0385,51.9267,52.0087,5900.0
2012-10-15 09:55:00,69.78,69.83,69.65,69.66,8600.0,52.0087,52.046,51.9118,51.9192,8600.0
2012-10-15 10:00:00,69.63,69.7,69.6,69.7,4100.0,51.8969,51.9491,51.8745,51.9491,4100.0
2012-10-15 10:05:00,69.66,69.66,69.59,69.62,8500.0,51.9192,51.9192,51.8671,51.8894,8500.0
2012-10-15 10:10:00,69.66,69.71,69.58,69.69,12200.0,51.9192,51.9565,51.8596,51.9416,12200.0
2012-10-15 10:15:00,69.69,69.75,69.69,69.7,3100.0,51.9416,51.9863,51.9416,51.9491,3100.0
2012-10-15 10:20:00,69.73,69.73,69.64,69.72,6500.0,51.9714,51.9714,51.9043,51.964,6500.0
2012-10-15 10:25:00,69.71,69.74,69.63,69.63,3800.0,51.9565,51.9789,51.8969,51.8969,3800.0
2012-10-15 10:30:00,69.65,69.79,69.65,69.77,6300.0,51.9118,52.0161,51.9118,52.0012,6300.0
2012-10-15 10:35:00,69.8,69.8,69.7,69.71,4200.0,52.0236,52.0236,51.9491,51.9565,4200.0
2012-10-15 10:40:00,69.68,69.76,69.68,69.73,6400.0,51.9342,51.9938,51.9342,51.9714,6400.0
2012-10-15 10:45:00,69.73,69.77,69.71,69.71,8500.0,51.9714,52.0012,51.9565,51.9565,8500.0
2012-10-15 10:50:00,69.74,69.8,69.74,69.79,6200.0,51.9789,52.0236,51.9789,52.0161,6200.0
2012-10-15 10:55:00,69.78,69.84,69.78,69.84,3200.0,52.0087,52.0534,52.0087,52.0534,3200.0
2012-10-15 11:00:00,69.84,69.87,69.81,69.81,5300.0,52.0534,52.0758,52.031,52.031,5300.0
2012-10-15 11:05:00,69.81,69.9,69.81,69.88,5500.0,52.031,52.0981,52.031,52.0832,5500.0
2012-10-15 11:10:00,69.88,69.94,69.87,69.89,6900.0,52.0832,52.1279,52.0758,52.0907,6900.0
2012-10-15 11:15:00,69.88,69.97,69.87,69.97,4500.0,52.0832,52.1503,52.0758,52.1503,4500.0
2012-10-15 11:20:00,69.97,70.01,69.96,70.01,4800.0,52.1503,52.1801,52.1428,52.1801,4800.0
2012-10-15 11:25:00,70.02,70.07,70.02,70.03,9700.0,52.1876,52.2248,52.1876,52.195,9700.0
2012-10-15 11:30:00,70.03,70.09,70.03,70.08,4600.0,52.195,52.2397,52.195,52.2323,4600.0
2012-10-15 11:35:00,70.08,70.14,70.07,70.09,17000.0,52.2323,52.277,52.2248,52.2397,17000.0
2012-10-15 11:40:00,70.1,70.16,70.09,70.15,9300.0,52.2472,52.2919,52.2397,52.2845,9300.0
2012-10-15 11:45:00,70.16,70.21,70.15,70.19,7100.0,52.2919,52.3292,52.2845,52.3143,7100.0
2012-10-15 11:50:00,70.21,70.21,70.17,70.17,4600.0,52.3292,52.3292,52.2994,52.2994,4600.0
2012-10-15 11:55:00,70.17,70.2,70.17,70.2,2300.0,52.2994,52.3217,52.2994,52.3217,2300.0
2012-10-15 12:00:00,70.19,70.22,70.16,70.2,6700.0,52.3143,52.3366,52.2919,52.3217,6700.0
2012-10-15 12:05:00,70.2,70.21,70.16,70.19,4900.0,52.3217,52.3292,52.2919,52.3143,4900.0
2012-10-15 12:10:00,70.18,70.18,70.14,70.15,3000.0,52.3068,52.3068,52.277,52.2845,3000.0
2012-10-15 12:15:00,70.16,70.16,70.13,70.14,3800.0,52.2919,52.2919,52.2695,52.277,3800.0
2012-10-15 12:20:00,70.14,70.19,70.14,70.17,2900.0,52.277,52.3143,52.277,52.2994,2900.0
2012-10-15 12:25:00,70.17,70.21,70.17,70.2,6100.0,52.2994,52.3292,52.2994,52.3217,6100.0
2012-10-15 12:30:00,70.21,70.21,70.18,70.2,4600.0,52.3292,52.3292,52.3068,52.3217,4600.0
2012-10-15 12:35:00,70.2,70.2,70.17,70.2,5000.0,52.3217,52.3217,52.2994,52.3217,5000.0
2012-10-15 12:40:00,70.22,70.22,70.2,70.2,800.0,52.3366,52.3366,52.3217,52.3217,800.0
2012-10-15 12:45:00,70.2,70.21,70.17,70.17,3100.0,52.3217,52.3292,52.2994,52.2994,3100.0
2012-10-15 12:50:00,70.17,70.17,70.14,70.16,5700.0,52.2994,52.2994,52.277,52.2919,5700.0
2012-10-15 12:55:00,70.15,70.18,70.15,70.17,1500.0,52.2845,52.3068,52.2845,52.2994,1500.0
2012-10-15 13:00:00,70.17,70.21,70.17,70.2,7700.0,52.2994,52.3292,52.2994,52.3217,7700.0
2012-10-15 13:05:00,70.19,70.21,70.17,70.17,6100.0,52.3143,52.3292,52.2994,52.2994,6100.0
2012-10-15 13:10:00,70.17,70.18,70.13,70.16,11500.0,52.2994,52.3068,52.2695,52.2919,11500.0
2012-10-15 13:15:00,70.17,70.2,70.15,70.15,5600.0,52.2994,52.3217,52.2845,52.2845,5600.0
2012-10-15 13:20:00,70.15,70.15,70.13,70.15,5300.0,52.2845,52.2845,52.2695,52.2845,5300.0
2012-10-15 13:25:00,70.15,70.17,70.14,70.17,8600.0,52.2845,52.2994,52.277,52.2994,8600.0
2012-10-15 13:30:00,70.16,70.22,70.16,70.19,11700.0,52.2919,52.3366,52.2919,52.3143,11700.0
2012-10-15 13:35:00,70.19,70.21,70.18,70.21,15200.0,52.3143,52.3292,52.3068,52.3292,15200.0
2012-10-15 13:40:00,70.21,70.26,70.2,70.26,7700.0,52.3292,52.3664,52.3217,52.3664,7700.0
2012-10-15 13:45:00,70.26,70.27,70.23,70.24,9200.0,52.3664,52.3739,52.3441,52.3515,9200.0
2012-10-15 13:50:00,70.25,70.26,70.24,70.26,3500.0,52.359,52.3664,52.3515,52.3664,3500.0
2012-10-15 13:55:00,70.26,70.26,70.25,70.26,4900.0,52.3664,52.3664,52.359,52.3664,4900.0
2012-10-15 14:00:00,70.25,70.26,70.25,70.26,4600.0,52.359,52.3664,52.359,52.3664,4600.0
2012-10-15 14:05:00,70.26,70.28,70.2,70.23,9400.0,52.3664,52.3813,52.3217,52.3441,9400.0
2012-10-15 14:10:00,70.21,70.22,70.19,70.22,6200.0,52.3292,52.3366,52.3143,52.3366,6200.0
2012-10-15 14:15:00,70.22,70.24,70.22,70.23,4100.0,52.3366,52.3515,52.3366,52.3441,4100.0
2012-10-15 14:20:00,70.22,70.25,70.21,70.25,12800.0,52.3366,52.359,52.3292,52.359,12800.0
2012-10-15 14:25:00,70.24,70.27,70.23,70.25,7900.0,52.3515,52.3739,52.3441,52.359,7900.0
2012-10-15 14:30:00,70.24,70.24,70.19,70.21,2600.0,52.3515,52.3515,52.3143,52.3292,2600.0
2012-10-15 14:35:00,70.21,70.22,70.2,70.2,3200.0,52.3292,52.3366,52.3217,52.3217,3200.0
2012-10-15 14:40:00,70.2,70.21,70.12,70.17,7900.0,52.3217,52.3292,52.2621,52.2994,7900.0
2012-10-15 14:45:00,70.16,70.19,70.16,70.18,4200.0,52.2919,52.3143,52.2919,52.3068,4200.0
2012-10-15 14:50:00,70.18,70.19,70.17,70.19,3100.0,52.3068,52.3143,52.2994,52.3143,3100.0
2012-10-15 14:55:00,70.19,70.23,70.19,70.21,5300.0,52.3143,52.3441,52.3143,52.3292,5300.0
2012-10-15 15:00:00,70.22,70.23,70.18,70.19,8200.0,52.3366,52.3441,52.3068,52.3143,8200.0
2012-10-15 15:05:00,70.18,70.2,70.12,70.15,6500.0,52.3068,52.3217,52.2621,52.2845,6500.0
2012-10-15 15:10:00,70.15,70.21,70.15,70.18,7700.0,52.2845,52.3292,52.2845,52.3068,7700.0
2012-10-15 15:15:00,70.2,70.2,70.15,70.18,10000.0,52.3217,52.3217,52.2845,52.3068,10000.0
2012-10-15 15:20:00,70.17,70.18,70.13,70.16,5000.0,52.2994,52.3068,52.2695,52.2919,5000.0
2012-10-15 15:25:00,70.16,70.21,70.16,70.2,14400.0,52.2919,52.3292,52.2919,52.3217,14400.0
2012-10-15 15:30:00,70.2,70.22,70.17,70.17,11900.0,52.3217,52.3366,52.2994,52.2994,11900.0
2012-10-15 15:35:00,70.17,70.19,70.13,70.17,15500.0,52.2994,52.3143,52.2695,52.2994,15500.0
2012-10-15 15:40:00,70.18,70.2,70.17,70.2,13200.0,52.3068,52.3217,52.2994,52.3217,13200.0
2012-10-15 15:45:00,70.2,70.25,70.19,70.23,22100.0,52.3217,52.359,52.3143,52.3441,22100.0
2012-10-15 15:50:00,70.23,70.29,70.21,70.26,34600.0,52.3441,52.3888,52.3292,52.3664,34600.0
2012-10-15 15:55:00,70.26,70.32,70.26,70.31,51800.0,52.3664,52.4112,52.3664,52.4037,51800.0
2012-10-16 09:30:00,70.31,70.58,70.25,70.38,16600.0,52.4037,52.6049,52.359,52.4559,16600.0
2012-10-16 09:35:00,70.38,70.39,70.26,70.26,2300.0,52.4559,52.4633,52.3664,52.3664,2300.0
2012-10-16 09:40:00,70.26,70.32,70.09,70.17,5000.0,52.3664,52.4112,52.2397,52.2994,5000.0
2012-10-16 09:45:00,70.08,70.26,70.08,70.17,7900.0,52.2323,52.3664,52.2323,52.2994,7900.0
2012-10-16 09:50:00,70.14,70.2,70.03,70.03,2900.0,52.277,52.3217,52.195,52.195,2900.0
2012-10-16 09:55:00,70.03,70.17,70.03,70.12,9700.0,52.195,52.2994,52.195,52.2621,9700.0
2012-10-16 10:00:00,70.11,70.2,70.09,70.12,6600.0,52.2546,52.3217,52.2397,52.2621,6600.0
2012-10-16 10:05:00,70.12,70.18,70.07,70.18,6900.0,52.2621,52.3068,52.2248,52.3068,6900.0
2012-10-16 10:10:00,70.16,70.22,70.15,70.17,4800.0,52.2919,52.3366,52.2845,52.2994,4800.0
2012-10-16 10:15:00,70.16,70.17,70.1,70.1,2000.0,52.2919,52.2994,52.2472,52.2472,2000.0
2012-10-16 10:20:00,70.1,70.21,70.1,70.21,2900.0,52.2472,52.3292,52.2472,52.3292,2900.0
2012-10-16 10:25:00,70.21,70.27,70.2,70.26,7300.0,52.3292,52.3739,52.3217,52.3664,7300.0
2012-10-16 10:30:00,70.26,70.29,70.22,70.26,3100.0,52.3664,52.3888,52.3366,52.3664,3100.0
2012-10-16 10:35:00,70.28,70.33,70.28,70.33,5100.0,52.3813,52.4186,52.3813,52.4186,5100.0
2012-10-16 10:40:00,70.31,70.36,70.31,70.34,2800.0,52.4037,52.441,52.4037,52.4261,2800.0
2012-10-16 10:45:00,70.34,70.34,70.31,70.31,700.0,52.4261,52.4261,52.4037,52.4037,700.0
2012-10-16 10:50:00,70.31,70.31,70.22,70.23,2900.0,52.4037,52.4037,52.3366,52.3441,2900.0
2012-10-16 10:55:00,70.22,70.25,70.2,70.23,3300.0,52.3366,52.359,52.3217,52.3441,3300.0
2012-10-16 11:00:00,70.22,70.31,70.21,70.3,3000.0,52.3366,52.4037,52.3292,52.3963,3000.0
2012-10-16 11:05:00,70.3,70.3,70.25,70.28,1900.0,52.3963,52.3963,52.359,52.3813,1900.0
2012-10-16 11:10:00,70.28,70.29,70.25,70.26,2600.0,52.3813,52.3888,52.359,52.3664,2600.0
2012-10-16 11:15:00,70.27,70.31,70.27,70.31,3000.0,52.3739,52.4037,52.3739,52.4037,3000.0
2012-10-16 11:20:00,70.32,70.33,70.31,70.31,1600.0,52.4112,52.4186,52.4037,52.4037,1600.0
2012-10-16 11:25:00,70.31,70.35,70.31,70.31,2400.0,52.4037,52.4335,52.4037,52.4037,2400.0
2012-10-16 11:30:00,70.31,70.34,70.31,70.32,2500.0,52.4037,52.4261,52.4037,52.4112,2500.0
2012-10-16 11:35:00,70.31,70.34,70.31,70.33,1900.0,52.4037,52.4261,52.4037,52.4186,1900.0
2012-10-16 11:40:00,70.32,70.33,70.31,70.31,1800.0,52.4112,52.4186,52.4037,52.4037,1800.0
2012-10-16 11:45:00,70.31,70.31,70.25,70.27,7500.0,52.4037,52.4037,52.359,52.3739,7500.0
2012-10-16 11:50:00,70.28,70.29,70.28,70.28,2500.0,52.3813,52.3888,52.3813,52.3813,2500.0
2012-10-16 11:55:00,70.28,70.4,70.28,70.39,5000.0,52.3813,52.4708,52.3813,52.4633,5000.0
2012-10-16 12:00:00,70.39,70.39,70.34,70.35,3300.0,52.4633,52.4633,52.4261,52.4335,3300.0
2012-10-16 12:05:00,70.35,70.41,70.34,70.4,1400.0,52.4335,52.4782,52.4261,52.4708,1400.0
2012-10-16 12:10:00,70.42,70.46,70.41,70.43,5700.0,52.4857,52.5155,52.4782,52.4931,5700.0
2012-10-16 12:15:00,70.43,70.43,70.38,70.41,6000.0,52.4931,52.4931,52.4559,52.4782,6000.0
2012-10-16 12:20:00,70.41,70.42,70.4,70.41,3400.0,52.4782,52.4857,52.4708,52.4782,3400.0
2012-10-16 12:25:00,70.41,70.41,70.37,70.37,2200.0,52.4782,52.4782,52.4484,52.4484,2200.0
2012-10-16 12:30:00,70.36,70.36,70.33,70.33,3100.0,52.441,52.441,52.4186,52.4186,3100.0
2012-10-16 12:35:00,70.33,70.36,70.31,70.31,3000.0,52.4186,52.441,52.4037,52.4037,3000.0
2012-10-16 12:40:00,70.31,70.33,70.29,70.32,5400.0,52.4037,52.4186,52.3888,52.4112,5400.0
2012-10-16 12:45:00,70.32,70.32,70.29,70.29,3700.0,52.4112,52.4112,52.3888,52.3888,3700.0
2012-10-16 12:50:00,70.3,70.34,70.3,70.33,2200.0,52.3963,52.4261,52.3963,52.4186,2200.0
2012-10-16 12:55:00,70.33,70.33,70.33,70.33,700.0,52.4186,52.4186,52.4186,52.4186,700.0
2012-10-16 13:00:00,70.34,70.36,70.33,70.34,1800.0,52.4261,52.441,52.4186,52.4261,1800.0
2012-10-16 13:05:00,70.34,70.37,70.32,70.35,4400.0,52.4261,52.4484,52.4112,52.4335,4400.0
2012-10-16 13:10:00,70.36,70.36,70.35,70.35,1500.0,52.441,52.441,52.4335,52.4335,1500.0
2012-10-16 13:15:00,70.35,70.36,70.33,70.33,3400.0,52.4335,52.441,52.4186,52.4186,3400.0
2012-10-16 13:20:00,70.34,70.37,70.34,70.36,1800.0,52.4261,52.4484,52.4261,52.441,1800.0
2012-10-16 13:25:00,70.36,70.38,70.35,70.38,3100.0,52.441,52.4559,52.4335,52.4559,3100.0
2012-10-16 13:30:00,70.38,70.42,70.38,70.39,4000.0,52.4559,52.4857,52.4559,52.4633,4000.0
2012-10-16 13:35:00,70.39,70.42,70.39,70.4,5100.0,52.4633,52.4857,52.4633,52.4708,5100.0
2012-10-16 13:40:00,70.41,70.41,70.39,70.4,4200.0,52.4782,52.4782,52.4633,52.4708,4200.0
2012-10-16 13:45:00,70.41,70.42,70.37,70.39,2300.0,52.4782,52.4857,52.4484,52.4633,2300.0
2012-10-16 13:50:00,70.39,70.42,70.39,70.42,3000.0,52.4633,52.4857,52.4633,52.4857,3000.0
2012-10-16 13:55:00,70.42,70.43,70.4,70.41,3000.0,52.4857,52.4931,52.4708,52.4782,3000.0
2012-10-16 14:00:00,70.41,70.41,70.38,70.39,2800.0,52.4782,52.4782,52.4559,52.4633,2800.0
2012-10-16 14:05:00,70.39,70.39,70.37,70.37,2300.0,52.4633,52.4633,52.4484,52.4484,2300.0
2012-10-16 14:10:00,70.37,70.37,70.33,70.34,6200.0,52.4484,52.4484,52.4186,52.4261,6200.0
2012-10-16 14:15:00,70.34,70.37,70.32,70.37,4400.0,52.4261,52.4484,52.4112,52.4484,4400.0
2012-10-16 14:20:00,70.37,70.4,70.35,70.37,2100.0,52.4484,52.4708,52.4335,52.4484,2100.0
2012-10-16 14:25:00,70.35,70.37,70.33,70.37,2200.0,52.4335,52.4484,52.4186,52.4484,2200.0
2012-10-16 14:30:00,70.37,70.39,70.33,70.34,3000.0,52.4484,52.4633,52.4186,52.4261,3000.0
2012-10-16 14:35:00,70.35,70.38,70.35,70.36,1600.0,52.4335,52.4559,52.4335,52.441,1600.0
2012-10-16 14:40:00,70.36,70.38,70.34,70.37,1900.0,52.441,52.4559,52.4261,52.4484,1900.0
2012-10-16 14:45:00,70.37,70.42,70.37,70.39,4700.0,52.4484,52.4857,52.4484,52.4633,4700.0
2012-10-16 14:50:00,70.39,70.4,70.39,70.4,1100.0,52.4633,52.4708,52.4633,52.4708,1100.0
2012-10-16 14:55:00,70.39,70.4,70.36,70.37,12400.0,52.4633,52.4708,52.441,52.4484,12400.0
2012-10-16 15:00:00,70.36,70.4,70.36,70.36,3700.0,52.441,52.4708,52.441,52.441,3700.0
2012-10-16 15:05:00,70.37,70.41,70.36,70.4,6200.0,52.4484,52.4782,52.441,52.4708,6200.0
2012-10-16 15:10:00,70.4,70.43,70.4,70.41,11500.0,52.4708,52.4931,52.4708,52.4782,11500.0
2012-10-16 15:15:00,70.41,70.48,70.41,70.45,16000.0,52.4782,52.5304,52.4782,52.5081,16000.0
2012-10-16 15:20:00,70.45,70.47,70.45,70.45,5700.0,52.5081,52.523,52.5081,52.5081,5700.0
2012-10-16 15:25:00,70.46,70.49,70.45,70.49,13900.0,52.5155,52.5379,52.5081,52.5379,13900.0
2012-10-16 15:30:00,70.49,70.51,70.47,70.47,16000.0,52.5379,52.5528,52.523,52.523,16000.0
2012-10-16 15:35:00,70.48,70.56,70.48,70.56,21400.0,52.5304,52.59,52.5304,52.59,21400.0
2012-10-16 15:40:00,70.56,70.58,70.54,70.55,19700.0,52.59,52.6049,52.5751,52.5826,19700.0
2012-10-16 15:45:00,70.56,70.58,70.54,70.56,25200.0,52.59,52.6049,52.5751,52.59,25200.0
2012-10-16 15:50:00,70.56,70.66,70.56,70.64,15600.0,52.59,52.6646,52.59,52.6497,15600.0
2012-10-16 15:55:00,70.65,70.71,70.65,70.66,107500.0,52.6571,52.7018,52.6571,52.6646,107500.0
2012-10-17 09:30:00,70.96,70.96,70.62,70.76,16600.0,52.8882,52.8882,52.6348,52.7391,16600.0
2012-10-17 09:35:00,70.86,70.95,70.77,70.9,2700.0,52.8136,52.8807,52.7466,52.8434,2700.0
2012-10-17 09:40:00,70.87,70.92,70.75,70.84,2100.0,52.8211,52.8584,52.7316,52.7987,2100.0
2012-10-17 09:45:00,70.9,70.96,70.88,70.95,1000.0,52.8434,52.8882,52.8285,52.8807,1000.0
2012-10-17 09:50:00,70.93,71.08,70.91,71.05,8000.0,52.8658,52.9776,52.8509,52.9552,8000.0
2012-10-17 09:55:00,71.13,71.2,70.98,70.98,4400.0,53.0149,53.067,52.9031,52.9031,4400.0
2012-10-17 10:00:00,71.0,71.1,70.91,71.06,5800.0,52.918,52.9925,52.8509,52.9627,5800.0
2012-10-17 10:05:00,71.08,71.08,70.83,70.92,5500.0,52.9776,52.9776,52.7913,52.8584,5500.0
2012-10-17 10:10:00,70.94,70.99,70.89,70.91,3700.0,52.8733,52.9105,52.836,52.8509,3700.0
2012-10-17 10:15:00,70.91,71.05,70.91,70.99,5700.0,52.8509,52.9552,52.8509,52.9105,5700.0
2012-10-17 10:20:00,70.97,71.09,70.93,71.09,4200.0,52.8956,52.9851,52.8658,52.9851,4200.0
2012-10-17 10:25:00,71.05,71.09,71.05,71.08,3400.0,52.9552,52.9851,52.9552,52.9776,3400.0
2012-10-17 10:30:00,71.09,71.15,71.07,71.07,3600.0,52.9851,53.0298,52.9702,52.9702,3600.0
2012-10-17 10:35:00,71.07,71.14,71.07,71.12,2000.0,52.9702,53.0223,52.9702,53.0074,2000.0
2012-10-17 10:40:00,71.12,71.21,71.12,71.16,3900.0,53.0074,53.0745,53.0074,53.0372,3900.0
2012-10-17 10:45:00,71.15,71.2,71.15,71.19,2600.0,53.0298,53.067,53.0298,53.0596,2600.0
2012-10-17 10:50:00,71.19,71.31,71.16,71.31,13700.0,53.0596,53.149,53.0372,53.149,13700.0
2012-10-17 10:55:00,71.31,71.33,71.3,71.31,6700.0,53.149,53.1639,53.1416,53.149,6700.0
2012-10-17 11:00:00,71.34,71.34,71.27,71.28,4400.0,53.1714,53.1714,53.1192,53.1267,4400.0
2012-10-17 11:05:00,71.29,71.33,71.24,71.24,4500.0,53.1341,53.1639,53.0969,53.0969,4500.0
2012-10-17 11:10:00,71.27,71.35,71.27,71.33,5200.0,53.1192,53.1788,53.1192,53.1639,5200.0
2012-10-17 11:15:00,71.32,71.32,71.28,71.29,4900.0,53.1565,53.1565,53.1267,53.1341,4900.0
2012-10-17 11:20:00,71.29,71.34,71.29,71.3,3300.0,53.1341,53.1714,53.1341,53.1416,3300.0
2012-10-17 11:25:00,71.29,71.29,71.25,71.25,2700.0,53.1341,53.1341,53.1043,53.1043,2700.0
2012-10-17 11:30:00,71.25,71.26,71.18,71.21,5000.0,53.1043,53.1118,53.0521,53.0745,5000.0
2012-10-17 11:35:00,71.23,71.28,71.22,71.28,1400.0,53.0894,53.1267,53.082,53.1267,1400.0
2012-10-17 11:40:00,71.3,71.31,71.25,71.26,1600.0,53.1416,53.149,53.1043,53.1118,1600.0
2012-10-17 11:45:00,71.26,71.26,71.2,71.22,4500.0,53.1118,53.1118,53.067,53.082,4500.0
2012-10-17 11:50:00,71.24,71.27,71.22,71.22,2900.0,53.0969,53.1192,53.082,53.082,2900.0
2012-10-17 11:55:00,71.22,71.28,71.2,71.2,30200.0,53.082,53.1267,53.067,53.067,30200.0
2012-10-17 12:00:00,71.2,71.26,71.19,71.25,6600.0,53.067,53.1118,53.0596,53.1043,6600.0
2012-10-17 12:05:00,71.25,71.26,71.18,71.24,5800.0,53.1043,53.1118,53.0521,53.0969,5800.0
2012-10-17 12:10:00,71.27,71.29,71.21,71.21,6000.0,53.1192,53.1341,53.0745,53.0745,6000.0
2012-10-17 12:15:00,71.21,71.25,71.21,71.25,2900.0,53.0745,53.1043,53.0745,53.1043,2900.0
2012-10-17 12:20:00,71.25,71.25,71.19,71.24,5600.0,53.1043,53.1043,53.0596,53.0969,5600.0
2012-10-17 12:25:00,71.25,71.25,71.22,71.25,1700.0,53.1043,53.1043,53.082,53.1043,1700.0
2012-10-17 12:30:00,71.26,71.31,71.26,71.31,3500.0,53.1118,53.149,53.1118,53.149,3500.0
2012-10-17 12:35:00,71.31,71.31,71.24,71.27,5600.0,53.149,53.149,53.0969,53.1192,5600.0
2012-10-17 12:40:00,71.28,71.28,71.2,71.2,2400.0,53.1267,53.1267,53.067,53.067,2400.0
2012-10-17 12:45:00,71.21,71.21,71.15,71.21,7100.0,53.0745,53.0745,53.0298,53.0745,7100.0
2012-10-17 12:50:00,71.18,71.26,71.12,71.26,6700.0,53.0521,53.1118,53.0074,53.1118,6700.0
2012-10-17 12:55:00,71.25,71.25,71.2,71.22,1300.0,53.1043,53.1043,53.067,53.082,1300.0
2012-10-17 13:00:00,71.22,71.25,71.18,71.21,3800.0,53.082,53.1043,53.0521,53.0745,3800.0
2012-10-17 13:05:00,71.2,71.22,71.17,71.2,6300.0,53.067,53.082,53.0447,53.067,6300.0
2012-10-17 13:10:00,71.22,71.22,71.17,71.17,2700.0,53.082,53.082,53.0447,53.0447,2700.0
2012-10-17 13:15:00,71.19,71.27,71.19,71.26,1800.0,53.0596,53.1192,53.0596,53.1118,1800.0
2012-10-17 13:20:00,71.24,71.24,71.18,71.22,2900.0,53.0969,53.0969,53.0521,53.082,2900.0
2012-10-17 13:25:00,71.2,71.2,71.17,71.17,2200.0,53.067,53.067,53.0447,53.0447,2200.0
2012-10-17 13:30:00,71.18,71.25,71.18,71.25,3500.0,53.0521,53.1043,53.0521,53.1043,3500.0
2012-10-17 13:35:00,71.26,71.26,71.22,71.23,2200.0,53.1118,53.1118,53.082,53.0894,2200.0
2012-10-17 13:40:00,71.21,71.21,71.14,71.17,5500.0,53.0745,53.0745,53.0223,53.0447,5500.0
2012-10-17 13:45:00,71.13,71.14,71.07,71.09,3600.0,53.0149,53.0223,52.9702,52.9851,3600.0
2012-10-17 13:50:00,71.11,71.21,71.11,71.18,5200.0,53.0,53.0745,53.0,53.0521,5200.0
2012-10-17 13:55:00,71.16,71.2,71.15,71.17,1900.0,53.0372,53.067,53.0298,53.0447,1900.0
2012-10-17 14:00:00,71.19,71.22,71.19,71.22,2300.0,53.0596,53.082,53.0596,53.082,2300.0
2012-10-17 14:05:00,71.23,71.23,71.22,71.23,1400.0,53.0894,53.0894,53.082,53.0894,1400.0
2012-10-17 14:10:00,71.23,71.23,71.17,71.19,5300.0,53.0894,53.0894,53.0447,53.0596,5300.0
2012-10-17 14:15:00,71.19,71.19,71.16,71.16,700.0,53.0596,53.0596,53.0372,53.0372,700.0
2012-10-17 14:20:00,71.16,71.18,71.14,71.14,4800.0,53.0372,53.0521,53.0223,53.0223,4800.0
2012-10-17 14:25:00,71.14,71.18,71.11,71.11,6600.0,53.0223,53.0521,53.0,53.0,6600.0
2012-10-17 14:30:00,71.12,71.15,71.11,71.14,1300.0,53.0074,53.0298,53.0,53.0223,1300.0
2012-10-17 14:35:00,71.13,71.15,71.12,71.15,1500.0,53.0149,53.0298,53.0074,53.0298,1500.0
2012-10-17 14:40:00,71.15,71.2,71.15,71.16,3200.0,53.0298,53.067,53.0298,53.0372,3200.0
2012-10-17 14:45:00,71.16,71.18,71.12,71.17,3400.0,53.0372,53.0521,53.0074,53.0447,3400.0
2012-10-17 14:50:00,71.16,71.18,71.12,71.18,5100.0,53.0372,53.0521,53.0074,53.0521,5100.0
2012-10-17 14:55:00,71.17,71.22,71.17,71.22,1500.0,53.0447,53.082,53.0447,53.082,1500.0
2012-10-17 15:00:00,71.21,71.21,71.17,71.17,2000.0,53.0745,53.0745,53.0447,53.0447,2000.0
2012-10-17 15:05:00,71.17,71.18,71.14,71.15,3800.0,53.0447,53.0521,53.0223,53.0298,3800.0
2012-10-17 15:10:00,71.18,71.18,71.1,71.1,7100.0,53.0521,53.0521,52.9925,52.9925,7100.0
2012-10-17 15:15:00,71.1,71.17,71.02,71.02,27600.0,52.9925,53.0447,52.9329,52.9329,27600.0
2012-10-17 15:20:00,71.03,71.04,70.96,70.98,35500.0,52.9403,52.9478,52.8882,52.9031,35500.0
2012-10-17 15:25:00,71.0,71.09,70.99,71.08,12400.0,52.918,52.9851,52.9105,52.9776,12400.0
2012-10-17 15:30:00,71.08,71.08,70.98,71.01,13500.0,52.9776,52.9776,52.9031,52.9254,13500.0
2012-10-17 15:35:00,71.02,71.02,70.97,70.97,16200.0,52.9329,52.9329,52.8956,52.8956,16200.0
2012-10-17 15:40:00,70.97,71.02,70.94,71.0,15600.0,52.8956,52.9329,52.8733,52.918,15600.0
2012-10-17 15:45:00,71.01,71.02,70.89,70.89,16400.0,52.9254,52.9329,52.836,52.836,16400.0
2012-10-17 15:50:00,70.9,70.93,70.89,70.92,12100.0,52.8434,52.8658,52.836,52.8584,12100.0
2012-10-17 15:55:00,70.92,70.96,70.91,70.94,27900.0,52.8584,52.8882,52.8509,52.8733,27900.0
2012-10-18 09:30:00,70.8,71.1,70.42,71.1,13000.0,52.7689,52.9925,52.4857,52.9925,13000.0
2012-10-18 09:35:00,71.21,71.27,70.84,70.86,7600.0,53.0745,53.1192,52.7987,52.8136,7600.0
2012-10-18 09:40:00,70.87,70.87,70.79,70.79,4400.0,52.8211,52.8211,52.7615,52.7615,4400.0
2012-10-18 09:45:00,70.74,70.81,70.64,70.75,4100.0,52.7242,52.7764,52.6497,52.7316,4100.0
2012-10-18 09:50:00,70.82,70.82,70.65,70.67,4300.0,52.7838,52.7838,52.6571,52.672,4300.0
2012-10-18 09:55:00,70.67,70.76,70.63,70.75,54900.0,52.672,52.7391,52.6422,52.7316,54900.0
2012-10-18 10:00:00,70.85,70.96,70.68,70.76,69000.0,52.8062,52.8882,52.6795,52.7391,69000.0
2012-10-18 10:05:00,70.74,70.93,70.73,70.93,2600.0,52.7242,52.8658,52.7167,52.8658,2600.0
2012-10-18 10:10:00,70.95,71.03,70.92,71.03,3400.0,52.8807,52.9403,52.8584,52.9403,3400.0
2012-10-18 10:15:00,71.0,71.01,70.72,70.75,14000.0,52.918,52.9254,52.7093,52.7316,14000.0
2012-10-18 10:20:00,70.76,70.76,70.62,70.63,7100.0,52.7391,52.7391,52.6348,52.6422,7100.0
2012-10-18 10:25:00,70.62,70.7,70.62,70.63,7900.0,52.6348,52.6944,52.6348,52.6422,7900.0
2012-10-18 10:30:00,70.65,70.78,70.58,70.78,4000.0,52.6571,52.754,52.6049,52.754,4000.0
2012-10-18 10:35:00,70.75,70.92,70.75,70.87,5200.0,52.7316,52.8584,52.7316,52.8211,5200.0
2012-10-18 10:40:00,70.87,70.87,70.77,70.81,1100.0,52.8211,52.8211,52.7466,52.7764,1100.0
2012-10-18 10:45:00,70.78,70.78,70.69,70.71,2500.0,52.754,52.754,52.6869,52.7018,2500.0
2012-10-18 10:50:00,70.78,70.83,70.78,70.81,900.0,52.754,52.7913,52.754,52.7764,900.0
2012-10-18 10:55:00,70.84,70.88,70.81,70.87,1700.0,52.7987,52.8285,52.7764,52.8211,1700.0
2012-10-18 11:00:00,70.86,71.0,70.86,70.95,5600.0,52.8136,52.918,52.8136,52.8807,5600.0
2012-10-18 11:05:00,70.92,70.97,70.91,70.96,3000.0,52.8584,52.8956,52.8509,52.8882,3000.0
2012-10-18 11:10:00,70.97,70.99,70.96,70.99,1000.0,52.8956,52.9105,52.8882,52.9105,1000.0
2012-10-18 11:15:00,71.03,71.06,70.97,70.99,3000.0,52.9403,52.9627,52.8956,52.9105,3000.0
2012-10-18 11:20:00,70.98,70.99,70.91,70.91,3500.0,52.9031,52.9105,52.8509,52.8509,3500.0
2012-10-18 11:25:00,70.92,70.92,70.85,70.92,6300.0,52.8584,52.8584,52.8062,52.8584,6300.0
2012-10-18 11:30:00,70.92,70.96,70.92,70.94,5300.0,52.8584,52.8882,52.8584,52.8733,5300.0
2012-10-18 11:35:00,70.96,71.0,70.96,71.0,2200.0,52.8882,52.918,52.8882,52.918,2200.0
2012-10-18 11:40:00,71.01,71.03,70.96,70.97,6900.0,52.9254,52.9403,52.8882,52.8956,6900.0
2012-10-18 11:45:00,70.95,70.99,70.95,70.97,5400.0,52.8807,52.9105,52.8807,52.8956,5400.0
2012-10-18 11:50:00,70.95,71.01,70.93,71.01,15400.0,52.8807,52.9254,52.8658,52.9254,15400.0
2012-10-18 11:55:00,71.06,71.06,70.98,71.03,6800.0,52.9627,52.9627,52.9031,52.9403,6800.0
2012-10-18 12:00:00,71.03,71.06,71.03,71.05,2400.0,52.9403,52.9627,52.9403,52.9552,2400.0
2012-10-18 12:05:00,71.05,71.05,71.0,71.02,1700.0,52.9552,52.9552,52.918,52.9329,1700.0
2012-10-18 12:10:00,71.0,71.05,70.95,71.05,5500.0,52.918,52.9552,52.8807,52.9552,5500.0
2012-10-18 12:15:00,71.03,71.08,70.99,71.0,11900.0,52.9403,52.9776,52.9105,52.918,11900.0
2012-10-18 12:20:00,70.99,71.0,70.96,70.97,7400.0,52.9105,52.918,52.8882,52.8956,7400.0
2012-10-18 12:25:00,70.96,70.98,70.95,70.98,5600.0,52.8882,52.9031,52.8807,52.9031,5600.0
2012-10-18 12:30:00,70.98,71.03,70.94,70.99,8100.0,52.9031,52.9403,52.8733,52.9105,8100.0
2012-10-18 12:35:00,71.01,71.08,71.0,71.02,4700.0,52.9254,52.9776,52.918,52.9329,4700.0
2012-10-18 12:40:00,71.04,71.04,70.93,70.95,5100.0,52.9478,52.9478,52.8658,52.8807,5100.0
2012-10-18 12:45:00,70.96,70.98,70.93,70.95,1500.0,52.8882,52.9031,52.8658,52.8807,1500.0
2012-10-18 12:50:00,70.96,71.09,70.9,70.92,55300.0,52.8882,52.9851,52.8434,52.8584,55300.0
2012-10-18 12:55:00,70.95,70.97,70.89,70.92,6500.0,52.8807,52.8956,52.836,52.8584,6500.0
2012-10-18 13:00:00,70.92,71.05,70.71,70.85,95500.0,52.8584,52.9552,52.7018,52.8062,95500.0
2012-10-18 13:05:00,70.87,70.91,70.87,70.91,2100.0,52.8211,52.8509,52.8211,52.8509,2100.0
2012-10-18 13:10:00,70.9,70.93,70.85,70.89,1100.0,52.8434,52.8658,52.8062,52.836,1100.0
2012-10-18 13:15:00,70.89,70.91,70.89,70.89,700.0,52.836,52.8509,52.836,52.836,700.0
2012-10-18 13:20:00,70.89,70.94,70.83,70.89,7500.0,52.836,52.8733,52.7913,52.836,7500.0
2012-10-18 13:25:00,70.89,70.96,70.83,70.95,4000.0,52.836,52.8882,52.7913,52.8807,4000.0
2012-10-18 13:30:00,70.96,71.04,70.96,71.0,3900.0,52.8882,52.9478,52.8882,52.918,3900.0
2012-10-18 13:35:00,70.98,70.99,70.91,70.91,6000.0,52.9031,52.9105,52.8509,52.8509,6000.0
2012-10-18 13:40:00,70.92,71.02,70.91,71.02,4100.0,52.8584,52.9329,52.8509,52.9329,4100.0
2012-10-18 13:45:00,71.02,71.06,70.95,70.98,5200.0,52.9329,52.9627,52.8807,52.9031,5200.0
2012-10-18 13:50:00,70.98,71.0,70.94,70.95,9000.0,52.9031,52.918,52.8733,52.8807,9000.0
2012-10-18 13:55:00,70.94,71.01,70.92,70.95,5500.0,52.8733,52.9254,52.8584,52.8807,5500.0
2012-10-18 14:00:00,70.94,71.06,70.93,71.05,6700.0,52.8733,52.9627,52.8658,52.9552,6700.0
2012-10-18 14:05:00,71.06,71.11,70.98,71.02,80400.0,52.9627,53.0,52.9031,52.9329,80400.0
2012-10-18 14:10:00,71.03,71.14,71.03,71.14,6200.0,52.9403,53.0223,52.9403,53.0223,6200.0
2012-10-18 14:15:00,71.16,71.16,71.11,71.13,4200.0,53.0372,53.0372,53.0,53.0149,4200.0
2012-10-18 14:20:00,71.15,71.17,71.12,71.17,2000.0,53.0298,53.0447,53.0074,53.0447,2000.0
2012-10-18 14:25:00,71.15,71.15,71.11,71.11,1800.0,53.0298,53.0298,53.0,53.0,1800.0
2012-10-18 14:30:00,71.12,71.14,71.09,71.11,7600.0,53.0074,53.0223,52.9851,53.0,7600.0
2012-10-18 14:35:00,71.11,71.11,71.01,71.08,5300.0,53.0,53.0,52.9254,52.9776,5300.0
2012-10-18 14:40:00,71.08,71.08,71.01,71.03,1800.0,52.9776,52.9776,52.9254,52.9403,1800.0
2012-10-18 14:45:00,71.03,71.17,71.03,71.12,10600.0,52.9403,53.0447,52.9403,53.0074,10600.0
2012-10-18 14:50:00,71.13,71.18,71.12,71.18,4900.0,53.0149,53.0521,53.0074,53.0521,4900.0
2012-10-18 14:55:00,71.17,71.2,71.14,71.14,10500.0,53.0447,53.067,53.0223,53.0223,10500.0
2012-10-18 15:00:00,71.16,71.19,71.13,71.15,8000.0,53.0372,53.0596,53.0149,53.0298,8000.0
2012-10-18 15:05:00,71.15,71.25,71.15,71.23,13200.0,53.0298,53.1043,53.0298,53.0894,13200.0
2012-10-18 15:10:00,71.25,71.28,71.19,71.19,14500.0,53.1043,53.1267,53.0596,53.0596,14500.0
2012-10-18 15:15:00,71.18,71.18,71.07,71.17,11500.0,53.0521,53.0521,52.9702,53.0447,11500.0
2012-10-18 15:20:00,71.18,71.23,71.17,71.19,12100.0,53.0521,53.0894,53.0447,53.0596,12100.0
2012-10-18 15:25:00,71.18,71.32,71.18,71.31,24400.0,53.0521,53.1565,53.0521,53.149,24400.0
2012-10-18 15:30:00,71.3,71.31,71.26,71.3,16800.0,53.1416,53.149,53.1118,53.1416,16800.0
2012-10-18 15:35:00,71.3,71.37,71.3,71.34,10200.0,53.1416,53.1937,53.1416,53.1714,10200.0
2012-10-18 15:40:00,71.35,71.39,71.31,71.38,10500.0,53.1788,53.2087,53.149,53.2012,10500.0
2012-10-18 15:45:00,71.38,71.42,71.34,71.34,13900.0,53.2012,53.231,53.1714,53.1714,13900.0
2012-10-18 15:50:00,71.34,71.36,71.31,71.34,12800.0,53.1714,53.1863,53.149,53.1714,12800.0
2012-10-18 15:55:00,71.34,71.34,71.3,71.31,24000.0,53.1714,53.1714,53.1416,53.149,24000.0
2012-10-19 09:30:00,71.34,71.48,71.3,71.37,110000.0,53.1714,53.2757,53.1416,53.1937,110000.0
2012-10-19 09:35:00,71.33,71.33,71.09,71.31,5800.0,53.1639,53.1639,52.9851,53.149,5800.0
2012-10-19 09:40:00,71.26,71.43,70.92,70.95,13000.0,53.1118,53.2385,52.8584,52.8807,13000.0
2012-10-19 09:45:00,70.95,71.09,70.95,70.98,20100.0,52.8807,52.9851,52.8807,52.9031,20100.0
2012-10-19 09:50:00,70.96,71.04,70.88,70.89,14300.0,52.8882,52.9478,52.8285,52.836,14300.0
2012-10-19 09:55:00,70.91,70.99,70.86,70.91,10600.0,52.8509,52.9105,52.8136,52.8509,10600.0
2012-10-19 10:00:00,70.91,70.93,70.68,70.76,6200.0,52.8509,52.8658,52.6795,52.7391,6200.0
2012-10-19 10:05:00,70.78,70.85,70.73,70.81,5800.0,52.754,52.8062,52.7167,52.7764,5800.0
2012-10-19 10:10:00,70.78,70.84,70.69,70.72,6600.0,52.754,52.7987,52.6869,52.7093,6600.0
2012-10-19 10:15:00,70.77,70.84,70.77,70.84,8700.0,52.7466,52.7987,52.7466,52.7987,8700.0
2012-10-19 10:20:00,70.84,70.95,70.84,70.91,5800.0,52.7987,52.8807,52.7987,52.8509,5800.0
2012-10-19 10:25:00,70.9,71.02,70.89,70.97,9000.0,52.8434,52.9329,52.836,52.8956,9000.0
2012-10-19 10:30:00,70.96,70.99,70.93,70.98,9500.0,52.8882,52.9105,52.8658,52.9031,9500.0
2012-10-19 10:35:00,71.0,71.02,70.95,71.0,3600.0,52.918,52.9329,52.8807,52.918,3600.0
2012-10-19 10:40:00,71.02,71.13,70.99,71.13,7700.0,52.9329,53.0149,52.9105,53.0149,7700.0
2012-10-19 10:45:00,71.15,71.16,71.0,71.0,2800.0,53.0298,53.0372,52.918,52.918,2800.0
2012-10-19 10:50:00,71.01,71.04,70.92,70.95,4100.0,52.9254,52.9478,52.8584,52.8807,4100.0
2012-10-19 10:55:00,70.96,70.98,70.93,70.97,6900.0,52.8882,52.9031,52.8658,52.8956,6900.0
2012-10-19 11:00:00,70.94,70.95,70.91,70.92,3100.0,52.8733,52.8807,52.8509,52.8584,3100.0
2012-10-19 11:05:00,70.91,70.91,70.81,70.82,4100.0,52.8509,52.8509,52.7764,52.7838,4100.0
2012-10-19 11:10:00,70.81,70.84,70.76,70.78,4700.0,52.7764,52.7987,52.7391,52.754,4700.0
2012-10-19 11:15:00,70.77,70.78,70.73,70.75,3100.0,52.7466,52.754,52.7167,52.7316,3100.0
2012-10-19 11:20:00,70.76,70.76,70.68,70.71,4700.0,52.7391,52.7391,52.6795,52.7018,4700.0
2012-10-19 11:25:00,70.71,70.76,70.71,70.74,1500.0,52.7018,52.7391,52.7018,52.7242,1500.0
2012-10-19 11:30:00,70.75,70.76,70.7,70.74,4000.0,52.7316,52.7391,52.6944,52.7242,4000.0
2012-10-19 11:35:00,70.75,70.78,70.72,70.75,2800.0,52.7316,52.754,52.7093,52.7316,2800.0
2012-10-19 11:40:00,70.76,70.77,70.7,70.73,2700.0,52.7391,52.7466,52.6944,52.7167,2700.0
2012-10-19 11:45:00,70.77,70.77,70.71,70.71,1500.0,52.7466,52.7466,52.7018,52.7018,1500.0
2012-10-19 11:50:00,70.73,70.8,70.69,70.77,4400.0,52.7167,52.7689,52.6869,52.7466,4400.0
2012-10-19 11:55:00,70.77,70.77,70.7,70.75,2200.0,52.7466,52.7466,52.6944,52.7316,2200.0
2012-10-19 12:00:00,70.73,70.76,70.72,70.76,2200.0,52.7167,52.7391,52.7093,52.7391,2200.0
2012-10-19 12:05:00,70.77,70.8,70.7,70.77,2500.0,52.7466,52.7689,52.6944,52.7466,2500.0
2012-10-19 12:10:00,70.76,70.78,70.71,70.73,2400.0,52.7391,52.754,52.7018,52.7167,2400.0
2012-10-19 12:15:00,70.7,70.7,70.61,70.65,4100.0,52.6944,52.6944,52.6273,52.6571,4100.0
2012-10-19 12:20:00,70.65,70.74,70.65,70.7,3400.0,52.6571,52.7242,52.6571,52.6944,3400.0
2012-10-19 12:25:00,70.71,70.71,70.61,70.65,2900.0,52.7018,52.7018,52.6273,52.6571,2900.0
2012-10-19 12:30:00,70.65,70.69,70.63,70.69,2300.0,52.6571,52.6869,52.6422,52.6869,2300.0
2012-10-19 12:35:00,70.66,70.69,70.64,70.69,2800.0,52.6646,52.6869,52.6497,52.6869,2800.0
2012-10-19 12:40:00,70.67,70.69,70.61,70.61,2100.0,52.672,52.6869,52.6273,52.6273,2100.0
2012-10-19 12:45:00,70.61,70.68,70.59,70.65,3900.0,52.6273,52.6795,52.6124,52.6571,3900.0
2012-10-19 12:50:00,70.63,70.65,70.59,70.62,1000.0,52.6422,52.6571,52.6124,52.6348,1000.0
2012-10-19 12:55:00,70.6,70.6,70.5,70.5,9000.0,52.6199,52.6199,52.5453,52.5453,9000.0
2012-10-19 13:00:00,70.49,70.5,70.45,70.46,2600.0,52.5379,52.5453,52.5081,52.5155,2600.0
2012-10-19 13:05:00,70.47,70.51,70.45,70.48,5400.0,52.523,52.5528,52.5081,52.5304,5400.0
2012-10-19 13:10:00,70.48,70.55,70.47,70.55,2600.0,52.5304,52.5826,52.523,52.5826,2600.0
2012-10-19 13:15:00,70.52,70.53,70.5,70.52,2200.0,52.5602,52.5677,52.5453,52.5602,2200.0
2012-10-19 13:20:00,70.5,70.5,70.39,70.41,16000.0,52.5453,52.5453,52.4633,52.4782,16000.0
2012-10-19 13:25:00,70.44,70.49,70.41,70.45,2500.0,52.5006,52.5379,52.4782,52.5081,2500.0
2012-10-19 13:30:00,70.44,70.5,70.44,70.5,3800.0,52.5006,52.5453,52.5006,52.5453,3800.0
2012-10-19 13:35:00,70.49,70.49,70.38,70.39,14300.0,52.5379,52.5379,52.4559,52.4633,14300.0
2012-10-19 13:40:00,70.37,70.46,70.31,70.46,8600.0,52.4484,52.5155,52.4037,52.5155,8600.0
2012-10-19 13:45:00,70.44,70.44,70.32,70.35,5800.0,52.5006,52.5006,52.4112,52.4335,5800.0
2012-10-19 13:50:00,70.32,70.45,70.32,70.45,6400.0,52.4112,52.5081,52.4112,52.5081,6400.0
2012-10-19 13:55:00,70.46,70.47,70.37,70.41,11900.0,52.5155,52.523,52.4484,52.4782,11900.0
2012-10-19 14:00:00,70.41,70.48,70.41,70.47,2200.0,52.4782,52.5304,52.4782,52.523,2200.0
2012-10-19 14:05:00,70.47,70.48,70.46,70.46,3300.0,52.523,52.5304,52.5155,52.5155,3300.0
2012-10-19 14:10:00,70.46,70.48,70.4,70.46,9900.0,52.5155,52.5304,52.4708,52.5155,9900.0
2012-10-19 14:15:00,70.45,70.45,70.39,70.45,4600.0,52.5081,52.5081,52.4633,52.5081,4600.0
2012-10-19 14:20:00,70.45,70.48,70.43,70.47,5500.0,52.5081,52.5304,52.4931,52.523,5500.0
2012-10-19 14:25:00,70.48,70.49,70.39,70.41,6500.0,52.5304,52.5379,52.4633,52.4782,6500.0
2012-10-19 14:30:00,70.41,70.47,70.41,70.47,4300.0,52.4782,52.523,52.4782,52.523,4300.0
2012-10-19 14:35:00,70.48,70.49,70.46,70.46,6700.0,52.5304,52.5379,52.5155,52.5155,6700.0
2012-10-19 14:40:00,70.44,70.45,70.39,70.44,6400.0,52.5006,52.5081,52.4633,52.5006,6400.0
2012-10-19 14:45:00,70.43,70.47,70.41,70.43,9300.0,52.4931,52.523,52.4782,52.4931,9300.0
2012-10-19 14:50:00,70.42,70.42,70.3,70.35,7900.0,52.4857,52.4857,52.3963,52.4335,7900.0
2012-10-19 14:55:00,70.34,70.48,70.34,70.46,5200.0,52.4261,52.5304,52.4261,52.5155,5200.0
2012-10-19 15:00:00,70.47,70.48,70.38,70.41,6000.0,52.523,52.5304,52.4559,52.4782,6000.0
2012-10-19 15:05:00,70.41,70.41,70.34,70.37,5400.0,52.4782,52.4782,52.4261,52.4484,5400.0
2012-10-19 15:10:00,70.38,70.41,70.38,70.39,2900.0,52.4559,52.4782,52.4559,52.4633,2900.0
2012-10-19 15:15:00,70.39,70.42,70.36,70.42,6600.0,52.4633,52.4857,52.441,52.4857,6600.0
2012-10-19 15:20:00,70.41,70.46,70.4,70.45,8300.0,52.4782,52.5155,52.4708,52.5081,8300.0
2012-10-19 15:25:00,70.45,70.45,70.37,70.37,12400.0,52.5081,52.5081,52.4484,52.4484,12400.0
2012-10-19 15:30:00,70.39,70.41,70.34,70.4,10900.0,52.4633,52.4782,52.4261,52.4708,10900.0
2012-10-19 15:35:00,70.4,70.4,70.36,70.38,9400.0,52.4708,52.4708,52.441,52.4559,9400.0
2012-10-19 15:40:00,70.38,70.43,70.35,70.4,12800.0,52.4559,52.4931,52.4335,52.4708,12800.0
2012-10-19 15:45:00,70.42,70.49,70.41,70.49,20300.0,52.4857,52.5379,52.4782,52.5379,20300.0
2012-10-19 15:50:00,70.48,70.51,70.46,70.5,13400.0,52.5304,52.5528,52.5155,52.5453,13400.0
2012-10-19 15:55:00,70.5,70.5,70.34,70.34,39200.0,52.5453,52.5453,52.4261,52.4261,39200.0
2012-10-22 09:30:00,70.47,70.47,70.35,70.47,15500.0,52.523,52.523,52.4335,52.523,15500.0
2012-10-22 09:35:00,70.48,70.48,70.36,70.48,4500.0,52.5304,52.5304,52.441,52.5304,4500.0
2012-10-22 09:40:00,70.5,70.61,70.46,70.54,4200.0,52.5453,52.6273,52.5155,52.5751,4200.0
2012-10-22 09:45:00,70.51,70.51,70.42,70.42,2400.0,52.5528,52.5528,52.4857,52.4857,2400.0
2012-10-22 09:50:00,70.45,70.47,70.39,70.47,2700.0,52.5081,52.523,52.4633,52.523,2700.0
2012-10-22 09:55:00,70.44,70.6,70.41,70.6,8400.0,52.5006,52.6199,52.4782,52.6199,8400.0
2012-10-22 10:00:00,70.55,70.6,70.52,70.56,5900.0,52.5826,52.6199,52.5602,52.59,5900.0
2012-10-22 10:05:00,70.56,70.58,70.54,70.56,4500.0,52.59,52.6049,52.5751,52.59,4500.0
2012-10-22 10:10:00,70.57,70.58,70.48,70.5,3800.0,52.5975,52.6049,52.5304,52.5453,3800.0
2012-10-22 10:15:00,70.51,70.58,70.51,70.56,3700.0,52.5528,52.6049,52.5528,52.59,3700.0
2012-10-22 10:20:00,70.57,70.64,70.56,70.64,3100.0,52.5975,52.6497,52.59,52.6497,3100.0
2012-10-22 10:25:00,70.65,70.65,70.62,70.63,800.0,52.6571,52.6571,52.6348,52.6422,800.0
2012-10-22 10:30:00,70.6,70.63,70.57,70.57,20600.0,52.6199,52.6422,52.5975,52.5975,20600.0
2012-10-22 10:35:00,70.56,70.56,70.5,70.5,2400.0,52.59,52.59,52.5453,52.5453,2400.0
2012-10-22 10:40:00,70.52,70.52,70.45,70.52,1100.0,52.5602,52.5602,52.5081,52.5602,1100.0
2012-10-22 10:45:00,70.5,70.5,70.45,70.45,2100.0,52.5453,52.5453,52.5081,52.5081,2100.0
2012-10-22 10:50:00,70.44,70.48,70.44,70.44,7100.0,52.5006,52.5304,52.5006,52.5006,7100.0
2012-10-22 10:55:00,70.44,70.48,70.44,70.45,3300.0,52.5006,52.5304,52.5006,52.5081,3300.0
2012-10-22 11:00:00,70.45,70.48,70.43,70.48,1600.0,52.5081,52.5304,52.4931,52.5304,1600.0
2012-10-22 11:05:00,70.47,70.48,70.43,70.43,1500.0,52.523,52.5304,52.4931,52.4931,1500.0
2012-10-22 11:10:00,70.45,70.45,70.39,70.39,1700.0,52.5081,52.5081,52.4633,52.4633,1700.0
2012-10-22 11:15:00,70.35,70.39,70.33,70.34,3000.0,52.4335,52.4633,52.4186,52.4261,3000.0
2012-10-22 11:20:00,70.34,70.38,70.28,70.32,4300.0,52.4261,52.4559,52.3813,52.4112,4300.0
2012-10-22 11:25:00,70.32,70.37,70.29,70.37,1800.0,52.4112,52.4484,52.3888,52.4484,1800.0
2012-10-22 11:30:00,70.34,70.37,70.34,70.37,500.0,52.4261,52.4484,52.4261,52.4484,500.0
2012-10-22 11:35:00,70.38,70.39,70.37,70.39,2900.0,52.4559,52.4633,52.4484,52.4633,2900.0
2012-10-22 11:40:00,70.41,70.48,70.41,70.47,4100.0,52.4782,52.5304,52.4782,52.523,4100.0
2012-10-22 11:45:00,70.47,70.47,70.39,70.42,3800.0,52.523,52.523,52.4633,52.4857,3800.0
2012-10-22 11:50:00,70.42,70.44,70.42,70.43,700.0,52.4857,52.5006,52.4857,52.4931,700.0
2012-10-22 11:55:00,70.43,70.45,70.43,70.45,500.0,52.4931,52.5081,52.4931,52.5081,500.0
2012-10-22 12:00:00,70.43,70.43,70.39,70.41,2100.0,52.4931,52.4931,52.4633,52.4782,2100.0
2012-10-22 12:05:00,70.4,70.47,70.39,70.46,3300.0,52.4708,52.523,52.4633,52.5155,3300.0
2012-10-22 12:10:00,70.44,70.44,70.4,70.4,800.0,52.5006,52.5006,52.4708,52.4708,800.0
2012-10-22 12:15:00,70.37,70.39,70.34,70.35,900.0,52.4484,52.4633,52.4261,52.4335,900.0
2012-10-22 12:20:00,70.34,70.36,70.32,70.36,1900.0,52.4261,52.441,52.4112,52.441,1900.0
2012-10-22 12:25:00,70.37,70.37,70.32,70.32,1500.0,52.4484,52.4484,52.4112,52.4112,1500.0
2012-10-22 12:30:00,70.31,70.34,70.28,70.34,13400.0,52.4037,52.4261,52.3813,52.4261,13400.0
2012-10-22 12:35:00,70.34,70.38,70.3,70.37,21800.0,52.4261,52.4559,52.3963,52.4484,21800.0
2012-10-22 12:40:00,70.39,70.4,70.36,70.36,3600.0,52.4633,52.4708,52.441,52.441,3600.0
2012-10-22 12:45:00,70.36,70.39,70.35,70.39,400.0,52.441,52.4633,52.4335,52.4633,400.0
2012-10-22 12:50:00,70.39,70.39,70.37,70.37,3500.0,52.4633,52.4633,52.4484,52.4484,3500.0
2012-10-22 12:55:00,70.37,70.39,70.36,70.36,1100.0,52.4484,52.4633,52.441,52.441,1100.0
2012-10-22 13:00:00,70.35,70.37,70.35,70.36,1100.0,52.4335,52.4484,52.4335,52.441,1100.0
2012-10-22 13:05:00,70.35,70.35,70.25,70.26,1700.0,52.4335,52.4335,52.359,52.3664,1700.0
2012-10-22 13:10:00,70.24,70.25,70.18,70.22,3400.0,52.3515,52.359,52.3068,52.3366,3400.0
2012-10-22 13:15:00,70.23,70.3,70.23,70.29,1600.0,52.3441,52.3963,52.3441,52.3888,1600.0
2012-10-22 13:20:00,70.3,70.3,70.2,70.25,28200.0,52.3963,52.3963,52.3217,52.359,28200.0
2012-10-22 13:25:00,70.27,70.29,70.21,70.22,3900.0,52.3739,52.3888,52.3292,52.3366,3900.0
2012-10-22 13:30:00,70.21,70.28,70.2,70.28,3500.0,52.3292,52.3813,52.3217,52.3813,3500.0
2012-10-22 13:35:00,70.25,70.28,70.2,70.21,2400.0,52.359,52.3813,52.3217,52.3292,2400.0
2012-10-22 13:40:00,70.21,70.22,70.12,70.17,8800.0,52.3292,52.3366,52.2621,52.2994,8800.0
2012-10-22 13:45:00,70.17,70.17,70.05,70.13,12900.0,52.2994,52.2994,52.2099,52.2695,12900.0
2012-10-22 13:50:00,70.12,70.2,70.11,70.12,24700.0,52.2621,52.3217,52.2546,52.2621,24700.0
2012-10-22 13:55:00,70.12,70.15,70.08,70.1,5700.0,52.2621,52.2845,52.2323,52.2472,5700.0
2012-10-22 14:00:00,70.1,70.12,70.07,70.09,11100.0,52.2472,52.2621,52.2248,52.2397,11100.0
2012-10-22 14:05:00,70.1,70.11,70.08,70.09,7900.0,52.2472,52.2546,52.2323,52.2397,7900.0
2012-10-22 14:10:00,70.11,70.11,70.06,70.11,5400.0,52.2546,52.2546,52.2174,52.2546,5400.0
2012-10-22 14:15:00,70.12,70.18,70.1,70.16,7900.0,52.2621,52.3068,52.2472,52.2919,7900.0
2012-10-22 14:20:00,70.16,70.19,70.13,70.15,8300.0,52.2919,52.3143,52.2695,52.2845,8300.0
2012-10-22 14:25:00,70.15,70.18,70.11,70.16,7900.0,52.2845,52.3068,52.2546,52.2919,7900.0
2012-10-22 14:30:00,70.16,70.23,70.13,70.2,5400.0,52.2919,52.3441,52.2695,52.3217,5400.0
2012-10-22 14:35:00,70.19,70.21,70.14,70.16,3400.0,52.3143,52.3292,52.277,52.2919,3400.0
2012-10-22 14:40:00,70.16,70.25,70.15,70.2,7400.0,52.2919,52.359,52.2845,52.3217,7400.0
2012-10-22 14:45:00,70.19,70.26,70.17,70.21,10000.0,52.3143,52.3664,52.2994,52.3292,10000.0
2012-10-22 14:50:00,70.23,70.28,70.2,70.26,6500.0,52.3441,52.3813,52.3217,52.3664,6500.0
2012-10-22 14:55:00,70.23,70.26,70.2,70.23,4900.0,52.3441,52.3664,52.3217,52.3441,4900.0
2012-10-22 15:00:00,70.23,70.25,70.16,70.22,9700.0,52.3441,52.359,52.2919,52.3366,9700.0
2012-10-22 15:05:00,70.2,70.22,70.18,70.22,4700.0,52.3217,52.3366,52.3068,52.3366,4700.0
2012-10-22 15:10:00,70.24,70.35,70.24,70.31,14200.0,52.3515,52.4335,52.3515,52.4037,14200.0
2012-10-22 15:15:00,70.31,70.35,70.28,70.33,11600.0,52.4037,52.4335,52.3813,52.4186,11600.0
2012-10-22 15:20:00,70.34,70.35,70.32,70.33,5600.0,52.4261,52.4335,52.4112,52.4186,5600.0
2012-10-22 15:25:00,70.35,70.42,70.32,70.39,8400.0,52.4335,52.4857,52.4112,52.4633,8400.0
2012-10-22 15:30:00,70.4,70.4,70.33,70.36,11800.0,52.4708,52.4708,52.4186,52.441,11800.0
2012-10-22 15:35:00,70.36,70.48,70.36,70.42,5000.0,52.441,52.5304,52.441,52.4857,5000.0
2012-10-22 15:40:00,70.41,70.42,70.33,70.36,11500.0,52.4782,52.4857,52.4186,52.441,11500.0
2012-10-22 15:45:00,70.36,70.4,70.31,70.36,29500.0,52.441,52.4708,52.4037,52.441,29500.0
2012-10-22 15:50:00,70.36,70.4,70.35,70.4,21600.0,52.441,52.4708,52.4335,52.4708,21600.0
2012-10-22 15:55:00,70.39,70.71,70.38,70.53,171500.0,52.4633,52.7018,52.4559,52.5677,171500.0
2012-10-23 09:30:00,70.15,70.47,70.15,70.4,10100.0,52.2845,52.523,52.2845,52.4708,10100.0
2012-10-23 09:35:00,70.33,70.38,70.07,70.11,2900.0,52.4186,52.4559,52.2248,52.2546,2900.0
2012-10-23 09:40:00,70.05,70.11,69.94,70.0,17300.0,52.2099,52.2546,52.1279,52.1727,17300.0
2012-10-23 09:45:00,69.94,69.96,69.8,69.9,2900.0,52.1279,52.1428,52.0236,52.0981,2900.0
2012-10-23 09:50:00,69.89,70.01,69.82,70.0,18200.0,52.0907,52.1801,52.0385,52.1727,18200.0
2012-10-23 09:55:00,70.02,70.08,69.93,69.94,4700.0,52.1876,52.2323,52.1205,52.1279,4700.0
2012-10-23 10:00:00,69.98,70.01,69.88,69.89,4600.0,52.1578,52.1801,52.0832,52.0907,4600.0
2012-10-23 10:05:00,69.89,69.94,69.87,69.92,16500.0,52.0907,52.1279,52.0758,52.113,16500.0
2012-10-23 10:10:00,69.92,69.97,69.87,69.9,6800.0,52.113,52.1503,52.0758,52.0981,6800.0
2012-10-23 10:15:00,69.9,69.91,69.77,69.86,16100.0,52.0981,52.1056,52.0012,52.0683,16100.0
2012-10-23 10:20:00,69.86,69.9,69.75,69.85,15800.0,52.0683,52.0981,51.9863,52.0609,15800.0
2012-10-23 10:25:00,69.87,69.9,69.84,69.87,8500.0,52.0758,52.0981,52.0534,52.0758,8500.0
2012-10-23 10:30:00,69.87,69.89,69.81,69.81,5900.0,52.0758,52.0907,52.031,52.031,5900.0
2012-10-23 10:35:00,69.84,69.85,69.72,69.78,6800.0,52.0534,52.0609,51.964,52.0087,6800.0
2012-10-23 10:40:00,69.78,69.84,69.78,69.82,8600.0,52.0087,52.0534,52.0087,52.0385,8600.0
2012-10-23 10:45:00,69.84,69.89,69.82,69.85,15100.0,52.0534,52.0907,52.0385,52.0609,15100.0
2012-10-23 10:50:00,69.86,69.89,69.83,69.87,11500.0,52.0683,52.0907,52.046,52.0758,11500.0
2012-10-23 10:55:00,69.87,69.87,69.79,69.82,7900.0,52.0758,52.0758,52.0161,52.0385,7900.0
2012-10-23 11:00:00,69.82,69.99,69.81,69.94,14100.0,52.0385,52.1652,52.031,52.1279,14100.0
2012-10-23 11:05:00,69.94,70.01,69.91,70.01,9300.0,52.1279,52.1801,52.1056,52.1801,9300.0
2012-10-23 11:10:00,69.99,70.04,69.97,70.03,5200.0,52.1652,52.2025,52.1503,52.195,5200.0
2012-10-23 11:15:00,70.02,70.07,70.01,70.07,5500.0,52.1876,52.2248,52.1801,52.2248,5500.0
2012-10-23 11:20:00,70.05,70.05,69.98,70.01,7600.0,52.2099,52.2099,52.1578,52.1801,7600.0
2012-10-23 11:25:00,70.01,70.09,70.01,70.05,4600.0,52.1801,52.2397,52.1801,52.2099,4600.0
2012-10-23 11:30:00,70.03,70.04,69.98,70.0,10000.0,52.195,52.2025,52.1578,52.1727,10000.0
2012-10-23 11:35:00,70.0,70.03,69.99,70.03,9200.0,52.1727,52.195,52.1652,52.195,9200.0
2012-10-23 11:40:00,70.04,70.11,70.04,70.06,10700.0,52.2025,52.2546,52.2025,52.2174,10700.0
2012-10-23 11:45:00,70.07,70.16,70.07,70.13,6200.0,52.2248,52.2919,52.2248,52.2695,6200.0
2012-10-23 11:50:00,70.14,70.17,70.1,70.11,6900.0,52.277,52.2994,52.2472,52.2546,6900.0
2012-10-23 11:55:00,70.12,70.18,70.09,70.17,4800.0,52.2621,52.3068,52.2397,52.2994,4800.0
2012-10-23 12:00:00,70.17,70.19,70.1,70.1,15100.0,52.2994,52.3143,52.2472,52.2472,15100.0
2012-10-23 12:05:00,70.09,70.15,70.09,70.14,4800.0,52.2397,52.2845,52.2397,52.277,4800.0
2012-10-23 12:10:00,70.14,70.27,70.14,70.26,6800.0,52.277,52.3739,52.277,52.3664,6800.0
2012-10-23 12:15:00,70.26,70.27,70.19,70.25,6200.0,52.3664,52.3739,52.3143,52.359,6200.0
2012-10-23 12:20:00,70.27,70.29,70.25,70.26,5100.0,52.3739,52.3888,52.359,52.3664,5100.0
2012-10-23 12:25:00,70.26,70.28,70.25,70.28,5500.0,52.3664,52.3813,52.359,52.3813,5500.0
2012-10-23 12:30:00,70.28,70.29,70.14,70.2,27100.0,52.3813,52.3888,52.277,52.3217,27100.0
2012-10-23 12:35:00,70.2,70.2,70.11,70.12,6300.0,52.3217,52.3217,52.2546,52.2621,6300.0
2012-10-23 12:40:00,70.12,70.17,70.11,70.17,10500.0,52.2621,52.2994,52.2546,52.2994,10500.0
2012-10-23 12:45:00,70.16,70.18,70.16,70.17,7800.0,52.2919,52.3068,52.2919,52.2994,7800.0
2012-10-23 12:50:00,70.17,70.17,70.1,70.12,10200.0,52.2994,52.2994,52.2472,52.2621,10200.0
2012-10-23 12:55:00,70.12,70.21,70.12,70.21,6000.0,52.2621,52.3292,52.2621,52.3292,6000.0
2012-10-23 13:00:00,70.21,70.27,70.19,70.27,8900.0,52.3292,52.3739,52.3143,52.3739,8900.0
2012-10-23 13:05:00,70.25,70.26,70.23,70.25,7800.0,52.359,52.3664,52.3441,52.359,7800.0
2012-10-23 13:10:00,70.25,70.28,70.24,70.27,6900.0,52.359,52.3813,52.3515,52.3739,6900.0
2012-10-23 13:15:00,70.27,70.33,70.25,70.25,7400.0,52.3739,52.4186,52.359,52.359,7400.0
2012-10-23 13:20:00,70.24,70.31,70.24,70.31,5000.0,52.3515,52.4037,52.3515,52.4037,5000.0
2012-10-23 13:25:00,70.32,70.36,70.3,70.34,11400.0,52.4112,52.441,52.3963,52.4261,11400.0
2012-10-23 13:30:00,70.35,70.35,70.32,70.34,3000.0,52.4335,52.4335,52.4112,52.4261,3000.0
2012-10-23 13:35:00,70.34,70.4,70.31,70.31,9300.0,52.4261,52.4708,52.4037,52.4037,9300.0
2012-10-23 13:40:00,70.33,70.34,70.31,70.32,2900.0,52.4186,52.4261,52.4037,52.4112,2900.0
2012-10-23 13:45:00,70.33,70.33,70.29,70.3,6700.0,52.4186,52.4186,52.3888,52.3963,6700.0
2012-10-23 13:50:00,70.29,70.3,70.26,70.29,5100.0,52.3888,52.3963,52.3664,52.3888,5100.0
2012-10-23 13:55:00,70.29,70.34,70.26,70.34,3300.0,52.3888,52.4261,52.3664,52.4261,3300.0
2012-10-23 14:00:00,70.36,70.36,70.3,70.3,2600.0,52.441,52.441,52.3963,52.3963,2600.0
2012-10-23 14:05:00,70.28,70.32,70.26,70.26,13300.0,52.3813,52.4112,52.3664,52.3664,13300.0
2012-10-23 14:10:00,70.26,70.31,70.21,70.25,17800.0,52.3664,52.4037,52.3292,52.359,17800.0
2012-10-23 14:15:00,70.25,70.3,70.24,70.26,7700.0,52.359,52.3963,52.3515,52.3664,7700.0
2012-10-23 14:20:00,70.26,70.27,70.26,70.26,4300.0,52.3664,52.3739,52.3664,52.3664,4300.0
2012-10-23 14:25:00,70.26,70.28,70.26,70.28,5600.0,52.3664,52.3813,52.3664,52.3813,5600.0
2012-10-23 14:30:00,70.27,70.32,70.27,70.28,7800.0,52.3739,52.4112,52.3739,52.3813,7800.0
2012-10-23 14:35:00,70.29,70.3,70.27,70.29,6100.0,52.3888,52.3963,52.3739,52.3888,6100.0
2012-10-23 14:40:00,70.3,70.32,70.28,70.28,5900.0,52.3963,52.4112,52.3813,52.3813,5900.0
2012-10-23 14:45:00,70.28,70.39,70.28,70.34,6100.0,52.3813,52.4633,52.3813,52.4261,6100.0
2012-10-23 14:50:00,70.34,70.34,70.27,70.27,4500.0,52.4261,52.4261,52.3739,52.3739,4500.0
2012-10-23 14:55:00,70.27,70.36,70.27,70.3,4300.0,52.3739,52.441,52.3739,52.3963,4300.0
2012-10-23 15:00:00,70.31,70.37,70.3,70.31,4600.0,52.4037,52.4484,52.3963,52.4037,4600.0
2012-10-23 15:05:00,70.31,70.31,70.26,70.3,7700.0,52.4037,52.4037,52.3664,52.3963,7700.0
2012-10-23 15:10:00,70.29,70.31,70.24,70.25,11400.0,52.3888,52.4037,52.3515,52.359,11400.0
2012-10-23 15:15:00,70.26,70.29,70.25,70.28,7000.0,52.3664,52.3888,52.359,52.3813,7000.0
2012-10-23 15:20:00,70.28,70.3,70.26,70.28,8500.0,52.3813,52.3963,52.3664,52.3813,8500.0
2012-10-23 15:25:00,70.29,70.3,70.24,70.26,9500.0,52.3888,52.3963,52.3515,52.3664,9500.0
2012-10-23 15:30:00,70.25,70.28,70.22,70.24,18300.0,52.359,52.3813,52.3366,52.3515,18300.0
2012-10-23 15:35:00,70.25,70.27,70.17,70.2,8900.0,52.359,52.3739,52.2994,52.3217,8900.0
2012-10-23 15:40:00,70.18,70.24,70.13,70.19,11900.0,52.3068,52.3515,52.2695,52.3143,11900.0
2012-10-23 15:45:00,70.18,70.24,70.16,70.18,13100.0,52.3068,52.3515,52.2919,52.3068,13100.0
2012-10-23 15:50:00,70.18,70.24,70.17,70.22,16300.0,52.3068,52.3515,52.2994,52.3366,16300.0
2012-10-23 15:55:00,70.23,70.24,70.15,70.15,43100.0,52.3441,52.3515,52.2845,52.2845,43100.0
2012-10-24 09:30:00,70.53,70.77,70.48,70.69,10400.0,52.5677,52.7466,52.5304,52.6869,10400.0
2012-10-24 09:35:00,70.69,70.69,70.37,70.44,4900.0,52.6869,52.6869,52.4484,52.5006,4900.0
2012-10-24 09:40:00,70.38,70.5,70.24,70.32,22000.0,52.4559,52.5453,52.3515,52.4112,22000.0
2012-10-24 09:45:00,70.32,70.43,70.22,70.39,34400.0,52.4112,52.4931,52.3366,52.4633,34400.0
2012-10-24 09:50:00,70.4,70.46,70.32,70.4,28900.0,52.4708,52.5155,52.4112,52.4708,28900.0
2012-10-24 09:55:00,70.4,70.44,70.32,70.33,20200.0,52.4708,52.5006,52.4112,52.4186,20200.0
2012-10-24 10:00:00,70.36,70.38,70.29,70.36,8000.0,52.441,52.4559,52.3888,52.441,8000.0
2012-10-24 10:05:00,70.36,70.36,70.02,70.04,14200.0,52.441,52.441,52.1876,52.2025,14200.0
2012-10-24 10:10:00,70.07,70.15,70.05,70.09,8700.0,52.2248,52.2845,52.2099,52.2397,8700.0
2012-10-24 10:15:00,70.11,70.13,70.06,70.1,16000.0,52.2546,52.2695,52.2174,52.2472,16000.0
2012-10-24 10:20:00,70.1,70.19,70.07,70.12,8800.0,52.2472,52.3143,52.2248,52.2621,8800.0
2012-10-24 10:25:00,70.13,70.15,70.06,70.07,9400.0,52.2695,52.2845,52.2174,52.2248,9400.0
2012-10-24 10:30:00,70.07,70.22,70.05,70.12,8200.0,52.2248,52.3366,52.2099,52.2621,8200.0
2012-10-24 10:35:00,70.14,70.2,70.04,70.14,14800.0,52.277,52.3217,52.2025,52.277,14800.0
2012-10-24 10:40:00,70.15,70.26,70.11,70.22,29700.0,52.2845,52.3664,52.2546,52.3366,29700.0
2012-10-24 10:45:00,70.22,70.29,70.21,70.26,4400.0,52.3366,52.3888,52.3292,52.3664,4400.0
2012-10-24 10:50:00,70.26,70.32,70.21,70.24,4100.0,52.3664,52.4112,52.3292,52.3515,4100.0
2012-10-24 10:55:00,70.28,70.29,70.26,70.28,1400.0,52.3813,52.3888,52.3664,52.3813,1400.0
2012-10-24 11:00:00,70.28,70.32,70.27,70.32,2400.0,52.3813,52.4112,52.3739,52.4112,2400.0
2012-10-24 11:05:00,70.32,70.34,70.23,70.25,9200.0,52.4112,52.4261,52.3441,52.359,9200.0
2012-10-24 11:10:00,70.26,70.27,70.21,70.23,8400.0,52.3664,52.3739,52.3292,52.3441,8400.0
2012-10-24 11:15:00,70.23,70.31,70.23,70.29,16600.0,52.3441,52.4037,52.3441,52.3888,16600.0
2012-10-24 11:20:00,70.29,70.37,70.28,70.34,18100.0,52.3888,52.4484,52.3813,52.4261,18100.0
2012-10-24 11:25:00,70.34,70.38,70.3,70.36,5200.0,52.4261,52.4559,52.3963,52.441,5200.0
2012-10-24 11:30:00,70.36,70.42,70.36,70.38,3200.0,52.441,52.4857,52.441,52.4559,3200.0
2012-10-24 11:35:00,70.37,70.42,70.33,70.42,6500.0,52.4484,52.4857,52.4186,52.4857,6500.0
2012-10-24 11:40:00,70.42,70.43,70.4,70.41,5800.0,52.4857,52.4931,52.4708,52.4782,5800.0
2012-10-24 11:45:00,70.41,70.43,70.32,70.32,9400.0,52.4782,52.4931,52.4112,52.4112,9400.0
2012-10-24 11:50:00,70.32,70.37,70.3,70.35,14100.0,52.4112,52.4484,52.3963,52.4335,14100.0
2012-10-24 11:55:00,70.35,70.35,70.27,70.27,9700.0,52.4335,52.4335,52.3739,52.3739,9700.0
2012-10-24 12:00:00,70.25,70.26,70.23,70.23,4100.0,52.359,52.3664,52.3441,52.3441,4100.0
2012-10-24 12:05:00,70.23,70.28,70.2,70.28,3600.0,52.3441,52.3813,52.3217,52.3813,3600.0
2012-10-24 12:10:00,70.27,70.29,70.19,70.21,9200.0,52.3739,52.3888,52.3143,52.3292,9200.0
2012-10-24 12:15:00,70.2,70.27,70.19,70.24,11600.0,52.3217,52.3739,52.3143,52.3515,11600.0
2012-10-24 12:20:00,70.25,70.26,70.19,70.21,4600.0,52.359,52.3664,52.3143,52.3292,4600.0
2012-10-24 12:25:00,70.21,70.22,70.15,70.2,6700.0,52.3292,52.3366,52.2845,52.3217,6700.0
2012-10-24 12:30:00,70.2,70.36,70.2,70.36,5800.0,52.3217,52.441,52.3217,52.441,5800.0
2012-10-24 12:35:00,70.34,70.37,70.3,70.33,15900.0,52.4261,52.4484,52.3963,52.4186,15900.0
2012-10-24 12:40:00,70.33,70.34,70.28,70.31,3600.0,52.4186,52.4261,52.3813,52.4037,3600.0
2012-10-24 12:45:00,70.31,70.36,70.3,70.33,13700.0,52.4037,52.441,52.3963,52.4186,13700.0
2012-10-24 12:50:00,70.34,70.37,70.33,70.37,4800.0,52.4261,52.4484,52.4186,52.4484,4800.0
2012-10-24 12:55:00,70.36,70.37,70.31,70.31,4100.0,52.441,52.4484,52.4037,52.4037,4100.0
2012-10-24 13:00:00,70.32,70.36,70.27,70.27,7500.0,52.4112,52.441,52.3739,52.3739,7500.0
2012-10-24 13:05:00,70.28,70.3,70.26,70.3,4200.0,52.3813,52.3963,52.3664,52.3963,4200.0
2012-10-24 13:10:00,70.3,70.41,70.28,70.39,14600.0,52.3963,52.4782,52.3813,52.4633,14600.0
2012-10-24 13:15:00,70.38,70.41,70.37,70.39,7900.0,52.4559,52.4782,52.4484,52.4633,7900.0
2012-10-24 13:20:00,70.39,70.41,70.35,70.37,2300.0,52.4633,52.4782,52.4335,52.4484,2300.0
2012-10-24 13:25:00,70.35,70.47,70.35,70.47,5800.0,52.4335,52.523,52.4335,52.523,5800.0
2012-10-24 13:30:00,70.47,70.47,70.38,70.38,5500.0,52.523,52.523,52.4559,52.4559,5500.0
2012-10-24 13:35:00,70.39,70.41,70.36,70.41,6200.0,52.4633,52.4782,52.441,52.4782,6200.0
2012-10-24 13:40:00,70.41,70.44,70.39,70.4,2900.0,52.4782,52.5006,52.4633,52.4708,2900.0
2012-10-24 13:45:00,70.4,70.4,70.36,70.37,3000.0,52.4708,52.4708,52.441,52.4484,3000.0
2012-10-24 13:50:00,70.37,70.4,70.35,70.39,4000.0,52.4484,52.4708,52.4335,52.4633,4000.0
2012-10-24 13:55:00,70.39,70.39,70.34,70.34,2900.0,52.4633,52.4633,52.4261,52.4261,2900.0
2012-10-24 14:00:00,70.33,70.37,70.33,70.33,5300.0,52.4186,52.4484,52.4186,52.4186,5300.0
2012-10-24 14:05:00,70.34,70.36,70.33,70.34,3500.0,52.4261,52.441,52.4186,52.4261,3500.0
2012-10-24 14:10:00,70.34,70.4,70.33,70.39,5200.0,52.4261,52.4708,52.4186,52.4633,5200.0
2012-10-24 14:15:00,70.39,70.39,70.11,70.23,9600.0,52.4633,52.4633,52.2546,52.3441,9600.0
2012-10-24 14:20:00,70.25,70.32,70.16,70.18,9600.0,52.359,52.4112,52.2919,52.3068,9600.0
2012-10-24 14:25:00,70.2,70.34,70.2,70.24,6700.0,52.3217,52.4261,52.3217,52.3515,6700.0
2012-10-24 14:30:00,70.24,70.24,70.14,70.14,6200.0,52.3515,52.3515,52.277,52.277,6200.0
2012-10-24 14:35:00,70.16,70.24,70.14,70.2,7100.0,52.2919,52.3515,52.277,52.3217,7100.0
2012-10-24 14:40:00,70.18,70.23,70.09,70.14,10000.0,52.3068,52.3441,52.2397,52.277,10000.0
2012-10-24 14:45:00,70.12,70.14,70.05,70.11,4900.0,52.2621,52.277,52.2099,52.2546,4900.0
2012-10-24 14:50:00,70.11,70.14,70.04,70.04,5600.0,52.2546,52.277,52.2025,52.2025,5600.0
2012-10-24 14:55:00,70.04,70.12,70.0,70.0,11900.0,52.2025,52.2621,52.1727,52.1727,11900.0
2012-10-24 15:00:00,70.0,70.03,69.86,69.86,13000.0,52.1727,52.195,52.0683,52.0683,13000.0
2012-10-24 15:05:00,69.85,69.86,69.8,69.85,13300.0,52.0609,52.0683,52.0236,52.0609,13300.0
2012-10-24 15:10:00,69.83,69.84,69.74,69.75,16000.0,52.046,52.0534,51.9789,51.9863,16000.0
2012-10-24 15:15:00,69.75,69.77,69.7,69.73,22000.0,51.9863,52.0012,51.9491,51.9714,22000.0
2012-10-24 15:20:00,69.74,69.77,69.67,69.73,29300.0,51.9789,52.0012,51.9267,51.9714,29300.0
2012-10-24 15:25:00,69.73,69.75,69.66,69.75,37900.0,51.9714,51.9863,51.9192,51.9863,37900.0
2012-10-24 15:30:00,69.75,69.94,69.74,69.94,24300.0,51.9863,52.1279,51.9789,52.1279,24300.0
2012-10-24 15:35:00,69.94,70.04,69.93,69.95,22700.0,52.1279,52.2025,52.1205,52.1354,22700.0
2012-10-24 15:40:00,69.97,70.01,69.95,69.98,16500.0,52.1503,52.1801,52.1354,52.1578,16500.0
2012-10-24 15:45:00,69.96,70.01,69.87,69.99,30400.0,52.1428,52.1801,52.0758,52.1652,30400.0
2012-10-24 15:50:00,69.98,70.1,69.94,70.1,31600.0,52.1578,52.2472,52.1279,52.2472,31600.0
2012-10-24 15:55:00,70.12,70.19,70.06,70.12,47400.0,52.2621,52.3143,52.2174,52.2621,47400.0
2012-10-25 09:30:00,70.59,71.32,70.45,70.45,111200.0,52.6124,53.1565,52.5081,52.5081,111200.0
2012-10-25 09:35:00,70.45,70.91,69.87,70.33,26100.0,52.5081,52.8509,52.0758,52.4186,26100.0
2012-10-25 09:40:00,70.32,70.41,69.47,69.75,46900.0,52.4112,52.4782,51.7776,51.9863,46900.0
2012-10-25 09:45:00,69.75,70.18,69.6,70.14,48800.0,51.9863,52.3068,51.8745,52.277,48800.0
2012-10-25 09:50:00,70.11,70.14,70.03,70.09,1400.0,52.2546,52.277,52.195,52.2397,1400.0
2012-10-25 09:55:00,70.07,70.14,70.03,70.03,8500.0,52.2248,52.277,52.195,52.195,8500.0
2012-10-25 10:00:00,70.03,70.1,69.42,69.67,53100.0,52.195,52.2472,51.7404,51.9267,53100.0
2012-10-25 10:05:00,69.65,70.0,69.56,69.78,21900.0,51.9118,52.1727,51.8447,52.0087,21900.0
2012-10-25 10:10:00,69.78,69.91,69.64,69.73,21200.0,52.0087,52.1056,51.9043,51.9714,21200.0
2012-10-25 10:15:00,69.7,69.72,69.5,69.64,12800.0,51.9491,51.964,51.8,51.9043,12800.0
2012-10-25 10:20:00,69.62,69.9,69.56,69.6,13700.0,51.8894,52.0981,51.8447,51.8745,13700.0
2012-10-25 10:25:00,69.6,69.78,69.53,69.67,11700.0,51.8745,52.0087,51.8224,51.9267,11700.0
2012-10-25 10:30:00,69.66,69.78,69.45,69.47,11400.0,51.9192,52.0087,51.7627,51.7776,11400.0
2012-10-25 10:35:00,69.46,69.7,69.39,69.41,38000.0,51.7702,51.9491,51.718,51.7329,38000.0
2012-10-25 10:40:00,69.41,69.44,69.3,69.4,17000.0,51.7329,51.7553,51.6509,51.7255,17000.0
2012-10-25 10:45:00,69.4,69.53,69.36,69.47,18300.0,51.7255,51.8224,51.6956,51.7776,18300.0
2012-10-25 10:50:00,69.48,69.84,69.39,69.48,18000.0,51.7851,52.0534,51.718,51.7851,18000.0
2012-10-25 10:55:00,69.48,69.85,69.48,69.7,16700.0,51.7851,52.0609,51.7851,51.9491,16700.0
2012-10-25 11:00:00,69.7,69.75,69.61,69.73,23900.0,51.9491,51.9863,51.882,51.9714,23900.0
2012-10-25 11:05:00,69.72,69.76,69.66,69.72,11200.0,51.964,51.9938,51.9192,51.964,11200.0
2012-10-25 11:10:00,69.72,69.83,69.69,69.79,24900.0,51.964,52.046,51.9416,52.0161,24900.0
2012-10-25 11:15:00,69.78,69.8,69.67,69.76,13800.0,52.0087,52.0236,51.9267,51.9938,13800.0
2012-10-25 11:20:00,69.78,69.79,69.63,69.65,10300.0,52.0087,52.0161,51.8969,51.9118,10300.0
2012-10-25 11:25:00,69.67,69.75,69.59,69.62,5000.0,51.9267,51.9863,51.8671,51.8894,5000.0
2012-10-25 11:30:00,69.66,69.75,69.65,69.72,70500.0,51.9192,51.9863,51.9118,51.964,70500.0
2012-10-25 11:35:00,69.66,69.75,69.63,69.63,8100.0,51.9192,51.9863,51.8969,51.8969,8100.0
2012-10-25 11:40:00,69.72,69.81,69.69,69.78,8300.0,51.964,52.031,51.9416,52.0087,8300.0
2012-10-25 11:45:00,69.78,70.01,69.78,69.94,8300.0,52.0087,52.1801,52.0087,52.1279,8300.0
2012-10-25 11:50:00,69.97,69.99,69.81,69.89,7900.0,52.1503,52.1652,52.031,52.0907,7900.0
2012-10-25 11:55:00,69.89,69.94,69.81,69.87,6900.0,52.0907,52.1279,52.031,52.0758,6900.0
2012-10-25 12:00:00,69.88,69.9,69.78,69.8,7600.0,52.0832,52.0981,52.0087,52.0236,7600.0
2012-10-25 12:05:00,69.8,69.89,69.73,69.85,9200.0,52.0236,52.0907,51.9714,52.0609,9200.0
2012-10-25 12:10:00,69.84,69.84,69.76,69.81,4700.0,52.0534,52.0534,51.9938,52.031,4700.0
2012-10-25 12:15:00,69.78,69.83,69.75,69.78,4300.0,52.0087,52.046,51.9863,52.0087,4300.0
2012-10-25 12:20:00,69.76,69.83,69.69,69.7,8700.0,51.9938,52.046,51.9416,51.9491,8700.0
2012-10-25 12:25:00,69.69,69.77,69.69,69.73,5800.0,51.9416,52.0012,51.9416,51.9714,5800.0
2012-10-25 12:30:00,69.72,69.73,69.54,69.59,9600.0,51.964,51.9714,51.8298,51.8671,9600.0
2012-10-25 12:35:00,69.6,69.7,69.55,69.7,15900.0,51.8745,51.9491,51.8373,51.9491,15900.0
2012-10-25 12:40:00,69.68,69.68,69.48,69.53,7900.0,51.9342,51.9342,51.7851,51.8224,7900.0
2012-10-25 12:45:00,69.56,69.58,69.48,69.58,8300.0,51.8447,51.8596,51.7851,51.8596,8300.0
2012-10-25 12:50:00,69.59,69.6,69.37,69.37,19500.0,51.8671,51.8745,51.7031,51.7031,19500.0
2012-10-25 12:55:00,69.37,69.5,69.33,69.5,34500.0,51.7031,51.8,51.6733,51.8,34500.0
2012-10-25 13:00:00,69.48,69.5,69.38,69.38,11700.0,51.7851,51.8,51.7106,51.7106,11700.0
2012-10-25 13:05:00,69.39,69.4,69.31,69.32,20900.0,51.718,51.7255,51.6584,51.6658,20900.0
2012-10-25 13:10:00,69.31,69.32,69.24,69.28,20800.0,51.6584,51.6658,51.6062,51.636,20800.0
2012-10-25 13:15:00,69.26,69.3,69.23,69.28,9600.0,51.6211,51.6509,51.5988,51.636,9600.0
2012-10-25 13:20:00,69.28,69.3,69.24,69.29,25200.0,51.636,51.6509,51.6062,51.6435,25200.0
2012-10-25 13:25:00,69.3,69.48,69.28,69.48,14100.0,51.6509,51.7851,51.636,51.7851,14100.0
2012-10-25 13:30:00,69.48,69.51,69.4,69.46,15800.0,51.7851,51.8074,51.7255,51.7702,15800.0
2012-10-25 13:35:00,69.47,69.52,69.44,69.51,5500.0,51.7776,51.8149,51.7553,51.8074,5500.0
2012-10-25 13:40:00,69.51,69.52,69.47,69.48,68500.0,51.8074,51.8149,51.7776,51.7851,68500.0
2012-10-25 13:45:00,69.47,69.54,69.42,69.51,21100.0,51.7776,51.8298,51.7404,51.8074,21100.0
2012-10-25 13:50:00,69.51,69.54,69.47,69.53,9700.0,51.8074,51.8298,51.7776,51.8224,9700.0
2012-10-25 13:55:00,69.52,69.54,69.51,69.54,8600.0,51.8149,51.8298,51.8074,51.8298,8600.0
2012-10-25 14:00:00,69.54,69.71,69.51,69.69,16200.0,51.8298,51.9565,51.8074,51.9416,16200.0
2012-10-25 14:05:00,69.69,69.87,69.69,69.78,13000.0,51.9416,52.0758,51.9416,52.0087,13000.0
2012-10-25 14:10:00,69.78,69.92,69.78,69.84,15300.0,52.0087,52.113,52.0087,52.0534,15300.0
2012-10-25 14:15:00,69.83,69.84,69.73,69.75,9700.0,52.046,52.0534,51.9714,51.9863,9700.0
2012-10-25 14:20:00,69.78,69.84,69.75,69.78,11700.0,52.0087,52.0534,51.9863,52.0087,11700.0
2012-10-25 14:25:00,69.77,69.91,69.71,69.89,24000.0,52.0012,52.1056,51.9565,52.0907,24000.0
2012-10-25 14:30:00,69.89,69.89,69.77,69.79,7200.0,52.0907,52.0907,52.0012,52.0161,7200.0
2012-10-25 14:35:00,69.78,69.89,69.76,69.86,15200.0,52.0087,52.0907,51.9938,52.0683,15200.0
2012-10-25 14:40:00,69.87,69.96,69.86,69.92,11600.0,52.0758,52.1428,52.0683,52.113,11600.0
2012-10-25 14:45:00,69.97,69.97,69.89,69.93,16600.0,52.1503,52.1503,52.0907,52.1205,16600.0
2012-10-25 14:50:00,69.92,69.92,69.85,69.89,15500.0,52.113,52.113,52.0609,52.0907,15500.0
2012-10-25 14:55:00,69.89,70.03,69.89,69.99,16100.0,52.0907,52.195,52.0907,52.1652,16100.0
2012-10-25 15:00:00,69.97,70.0,69.94,69.97,13900.0,52.1503,52.1727,52.1279,52.1503,13900.0
2012-10-25 15:05:00,69.98,69.98,69.88,69.92,14600.0,52.1578,52.1578,52.0832,52.113,14600.0
2012-10-25 15:10:00,69.92,69.94,69.88,69.9,13600.0,52.113,52.1279,52.0832,52.0981,13600.0
2012-10-25 15:15:00,69.89,69.91,69.84,69.85,17800.0,52.0907,52.1056,52.0534,52.0609,17800.0
2012-10-25 15:20:00,69.86,69.86,69.73,69.73,21000.0,52.0683,52.0683,51.9714,51.9714,21000.0
2012-10-25 15:25:00,69.74,69.81,69.74,69.75,16300.0,51.9789,52.031,51.9789,51.9863,16300.0
2012-10-25 15:30:00,69.75,69.75,69.63,69.63,35600.0,51.9863,51.9863,51.8969,51.8969,35600.0
2012-10-25 15:35:00,69.64,69.64,69.6,69.61,23500.0,51.9043,51.9043,51.8745,51.882,23500.0
2012-10-25 15:40:00,69.61,69.61,69.52,69.58,49400.0,51.882,51.882,51.8149,51.8596,49400.0
2012-10-25 15:45:00,69.54,69.75,69.52,69.59,55800.0,51.8298,51.9863,51.8149,51.8671,55800.0
2012-10-25 15:50:00,69.6,69.75,69.6,69.68,52700.0,51.8745,51.9863,51.8745,51.9342,52700.0
2012-10-25 15:55:00,69.69,69.93,69.69,69.89,114700.0,51.9416,52.1205,51.9416,52.0907,114700.0
2012-10-26 09:30:00,69.74,69.74,69.21,69.52,16900.0,51.9789,51.9789,51.5839,51.8149,16900.0
2012-10-26 09:35:00,69.52,69.52,69.28,69.29,14600.0,51.8149,51.8149,51.636,51.6435,14600.0
2012-10-26 09:40:00,69.33,69.33,69.01,69.21,39400.0,51.6733,51.6733,51.4348,51.5839,39400.0
2012-10-26 09:45:00,69.2,69.55,69.2,69.5,20700.0,51.5764,51.8373,51.5764,51.8,20700.0
2012-10-26 09:50:00,69.47,69.52,69.38,69.48,31800.0,51.7776,51.8149,51.7106,51.7851,31800.0
2012-10-26 09:55:00,69.48,69.79,69.47,69.79,22800.0,51.7851,52.0161,51.7776,52.0161,22800.0
2012-10-26 10:00:00,69.79,70.01,69.77,70.0,26900.0,52.0161,52.1801,52.0012,52.1727,26900.0
2012-10-26 10:05:00,70.01,70.06,69.97,69.97,9200.0,52.1801,52.2174,52.1503,52.1503,9200.0
2012-10-26 10:10:00,70.0,70.05,69.89,70.03,28100.0,52.1727,52.2099,52.0907,52.195,28100.0
2012-10-26 10:15:00,70.02,70.05,69.99,70.01,14100.0,52.1876,52.2099,52.1652,52.1801,14100.0
2012-10-26 10:20:00,70.02,70.13,70.01,70.04,6900.0,52.1876,52.2695,52.1801,52.2025,6900.0
2012-10-26 10:25:00,70.03,70.03,69.95,69.98,16200.0,52.195,52.195,52.1354,52.1578,16200.0
2012-10-26 10:30:00,69.95,69.97,69.9,69.91,12600.0,52.1354,52.1503,52.0981,52.1056,12600.0
2012-10-26 10:35:00,69.92,69.96,69.9,69.9,5400.0,52.113,52.1428,52.0981,52.0981,5400.0
2012-10-26 10:40:00,69.91,69.96,69.86,69.96,10300.0,52.1056,52.1428,52.0683,52.1428,10300.0
2012-10-26 10:45:00,69.95,70.0,69.77,69.79,10700.0,52.1354,52.1727,52.0012,52.0161,10700.0
2012-10-26 10:50:00,69.79,69.8,69.65,69.68,8700.0,52.0161,52.0236,51.9118,51.9342,8700.0
2012-10-26 10:55:00,69.7,69.79,69.68,69.7,16000.0,51.9491,52.0161,51.9342,51.9491,16000.0
2012-10-26 11:00:00,69.72,69.78,69.71,69.75,21900.0,51.964,52.0087,51.9565,51.9863,21900.0
2012-10-26 11:05:00,69.75,69.88,69.75,69.84,10200.0,51.9863,52.0832,51.9863,52.0534,10200.0
2012-10-26 11:10:00,69.86,69.86,69.84,69.85,6500.0,52.0683,52.0683,52.0534,52.0609,6500.0
2012-10-26 11:15:00,69.85,69.94,69.85,69.94,6700.0,52.0609,52.1279,52.0609,52.1279,6700.0
2012-10-26 11:20:00,69.95,69.97,69.86,69.86,15800.0,52.1354,52.1503,52.0683,52.0683,15800.0
2012-10-26 11:25:00,69.84,69.9,69.82,69.82,10900.0,52.0534,52.0981,52.0385,52.0385,10900.0
2012-10-26 11:30:00,69.82,69.82,69.73,69.73,5800.0,52.0385,52.0385,51.9714,51.9714,5800.0
2012-10-26 11:35:00,69.73,69.75,69.7,69.75,8200.0,51.9714,51.9863,51.9491,51.9863,8200.0
2012-10-26 11:40:00,69.76,69.76,69.7,69.7,6900.0,51.9938,51.9938,51.9491,51.9491,6900.0
2012-10-26 11:45:00,69.71,69.74,69.7,69.72,6500.0,51.9565,51.9789,51.9491,51.964,6500.0
2012-10-26 11:50:00,69.72,69.84,69.72,69.8,4700.0,51.964,52.0534,51.964,52.0236,4700.0
2012-10-26 11:55:00,69.79,69.85,69.78,69.84,4200.0,52.0161,52.0609,52.0087,52.0534,4200.0
2012-10-26 12:00:00,69.85,69.85,69.74,69.74,9400.0,52.0609,52.0609,51.9789,51.9789,9400.0
2012-10-26 12:05:00,69.75,69.75,69.65,69.65,5500.0,51.9863,51.9863,51.9118,51.9118,5500.0
2012-10-26 12:10:00,69.67,69.71,69.66,69.69,7600.0,51.9267,51.9565,51.9192,51.9416,7600.0
2012-10-26 12:15:00,69.69,69.75,69.68,69.73,7100.0,51.9416,51.9863,51.9342,51.9714,7100.0
2012-10-26 12:20:00,69.73,69.74,69.68,69.69,5400.0,51.9714,51.9789,51.9342,51.9416,5400.0
2012-10-26 12:25:00,69.69,69.85,69.67,69.83,5100.0,51.9416,52.0609,51.9267,52.046,5100.0
2012-10-26 12:30:00,69.83,69.84,69.67,69.69,4300.0,52.046,52.0534,51.9267,51.9416,4300.0
2012-10-26 12:35:00,69.68,69.75,69.68,69.75,5200.0,51.9342,51.9863,51.9342,51.9863,5200.0
2012-10-26 12:40:00,69.75,69.87,69.75,69.78,5400.0,51.9863,52.0758,51.9863,52.0087,5400.0
2012-10-26 12:45:00,69.77,69.79,69.75,69.76,6400.0,52.0012,52.0161,51.9863,51.9938,6400.0
2012-10-26 12:50:00,69.75,69.78,69.71,69.77,6000.0,51.9863,52.0087,51.9565,52.0012,6000.0
2012-10-26 12:55:00,69.76,69.85,69.76,69.84,9600.0,51.9938,52.0609,51.9938,52.0534,9600.0
2012-10-26 13:00:00,69.84,69.89,69.81,69.87,6500.0,52.0534,52.0907,52.031,52.0758,6500.0
2012-10-26 13:05:00,69.86,69.88,69.84,69.87,4900.0,52.0683,52.0832,52.0534,52.0758,4900.0
2012-10-26 13:10:00,69.87,69.91,69.81,69.81,8700.0,52.0758,52.1056,52.031,52.031,8700.0
2012-10-26 13:15:00,69.83,69.85,69.76,69.8,4200.0,52.046,52.0609,51.9938,52.0236,4200.0
2012-10-26 13:20:00,69.8,69.8,69.77,69.78,5000.0,52.0236,52.0236,52.0012,52.0087,5000.0
2012-10-26 13:25:00,69.78,69.88,69.77,69.88,6300.0,52.0087,52.0832,52.0012,52.0832,6300.0
2012-10-26 13:30:00,69.88,69.99,69.88,69.97,3800.0,52.0832,52.1652,52.0832,52.1503,3800.0
2012-10-26 13:35:00,69.97,70.03,69.96,70.02,6100.0,52.1503,52.195,52.1428,52.1876,6100.0
2012-10-26 13:40:00,70.02,70.03,69.94,69.98,10800.0,52.1876,52.195,52.1279,52.1578,10800.0
2012-10-26 13:45:00,70.0,70.02,69.92,69.94,6700.0,52.1727,52.1876,52.113,52.1279,6700.0
2012-10-26 13:50:00,69.95,70.03,69.93,70.03,5800.0,52.1354,52.195,52.1205,52.195,5800.0
2012-10-26 13:55:00,70.04,70.05,69.92,69.95,10700.0,52.2025,52.2099,52.113,52.1354,10700.0
2012-10-26 14:00:00,69.94,70.01,69.94,70.0,7500.0,52.1279,52.1801,52.1279,52.1727,7500.0
2012-10-26 14:05:00,70.0,70.01,69.9,69.9,13200.0,52.1727,52.1801,52.0981,52.0981,13200.0
2012-10-26 14:10:00,69.9,69.98,69.89,69.93,6200.0,52.0981,52.1578,52.0907,52.1205,6200.0
2012-10-26 14:15:00,69.91,69.91,69.84,69.85,22300.0,52.1056,52.1056,52.0534,52.0609,22300.0
2012-10-26 14:20:00,69.86,69.86,69.78,69.79,6700.0,52.0683,52.0683,52.0087,52.0161,6700.0
2012-10-26 14:25:00,69.79,69.9,69.78,69.81,7200.0,52.0161,52.0981,52.0087,52.031,7200.0
2012-10-26 14:30:00,69.81,69.93,69.78,69.91,14400.0,52.031,52.1205,52.0087,52.1056,14400.0
2012-10-26 14:35:00,69.9,70.09,69.9,69.92,27800.0,52.0981,52.2397,52.0981,52.113,27800.0
2012-10-26 14:40:00,69.94,69.94,69.82,69.83,10000.0,52.1279,52.1279,52.0385,52.046,10000.0
2012-10-26 14:45:00,69.82,69.82,69.7,69.7,6900.0,52.0385,52.0385,51.9491,51.9491,6900.0
2012-10-26 14:50:00,69.69,69.77,69.69,69.74,10100.0,51.9416,52.0012,51.9416,51.9789,10100.0
2012-10-26 14:55:00,69.75,69.77,69.71,69.72,5400.0,51.9863,52.0012,51.9565,51.964,5400.0
2012-10-26 15:00:00,69.74,69.75,69.7,69.7,7600.0,51.9789,51.9863,51.9491,51.9491,7600.0
2012-10-26 15:05:00,69.7,69.71,69.68,69.69,11800.0,51.9491,51.9565,51.9342,51.9416,11800.0
2012-10-26 15:10:00,69.69,69.75,69.69,69.72,15100.0,51.9416,51.9863,51.9416,51.964,15100.0
2012-10-26 15:15:00,69.72,69.72,69.65,69.66,11200.0,51.964,51.964,51.9118,51.9192,11200.0
2012-10-26 15:20:00,69.65,69.66,69.6,69.64,15300.0,51.9118,51.9192,51.8745,51.9043,15300.0
2012-10-26 15:25:00,69.64,69.7,69.64,69.68,9400.0,51.9043,51.9491,51.9043,51.9342,9400.0
2012-10-26 15:30:00,69.68,69.72,69.61,69.61,20200.0,51.9342,51.964,51.882,51.882,20200.0
2012-10-26 15:35:00,69.62,69.62,69.49,69.5,18600.0,51.8894,51.8894,51.7925,51.8,18600.0
2012-10-26 15:40:00,69.48,69.52,69.47,69.49,31800.0,51.7851,51.8149,51.7776,51.7925,31800.0
2012-10-26 15:45:00,69.48,69.49,69.27,69.29,70800.0,51.7851,51.7925,51.6286,51.6435,70800.0
2012-10-26 15:50:00,69.29,69.4,69.27,69.34,63600.0,51.6435,51.7255,51.6286,51.6807,63600.0
2012-10-26 15:55:00,69.34,69.37,69.22,69.32,114300.0,51.6807,51.7031,51.5913,51.6658,114300.0
2012-10-31 09:30:00,68.88,69.03,68.56,68.89,74900.0,51.3379,51.4497,51.0994,51.3453,74900.0
2012-10-31 09:35:00,68.88,69.3,68.86,69.3,9700.0,51.3379,51.6509,51.323,51.6509,9700.0
2012-10-31 09:40:00,69.2,69.27,68.96,69.04,26300.0,51.5764,51.6286,51.3975,51.4571,26300.0
2012-10-31 09:45:00,69.06,69.1,68.9,68.95,21300.0,51.4721,51.5019,51.3528,51.3901,21300.0
2012-10-31 09:50:00,68.93,68.97,68.75,68.77,17000.0,51.3752,51.405,51.241,51.2559,17000.0
2012-10-31 09:55:00,68.76,68.78,68.57,68.6,16400.0,51.2485,51.2634,51.1068,51.1292,16400.0
2012-10-31 10:00:00,68.6,68.63,68.52,68.55,12600.0,51.1292,51.1516,51.0696,51.0919,12600.0
2012-10-31 10:05:00,68.55,68.62,68.52,68.56,16000.0,51.0919,51.1441,51.0696,51.0994,16000.0
2012-10-31 10:10:00,68.56,68.59,68.5,68.51,26300.0,51.0994,51.1218,51.0547,51.0621,26300.0
2012-10-31 10:15:00,68.51,68.58,68.41,68.44,62000.0,51.0621,51.1143,50.9876,51.01,62000.0
2012-10-31 10:20:00,68.44,68.45,68.18,68.31,37700.0,51.01,51.0174,50.8162,50.9131,37700.0
2012-10-31 10:25:00,68.29,68.34,68.23,68.25,12200.0,50.8982,50.9354,50.8534,50.8683,12200.0
2012-10-31 10:30:00,68.27,68.3,68.12,68.13,11800.0,50.8832,50.9056,50.7714,50.7789,11800.0
2012-10-31 10:35:00,68.13,68.33,68.12,68.3,19100.0,50.7789,50.928,50.7714,50.9056,19100.0
2012-10-31 10:40:00,68.3,68.3,68.23,68.23,12800.0,50.9056,50.9056,50.8534,50.8534,12800.0
2012-10-31 10:45:00,68.21,68.3,68.16,68.3,28400.0,50.8385,50.9056,50.8013,50.9056,28400.0
2012-10-31 10:50:00,68.33,68.33,68.17,68.33,22300.0,50.928,50.928,50.8087,50.928,22300.0
2012-10-31 10:55:00,68.33,68.4,68.32,68.37,19000.0,50.928,50.9801,50.9205,50.9578,19000.0
2012-10-31 11:00:00,68.36,68.4,68.31,68.33,11400.0,50.9503,50.9801,50.9131,50.928,11400.0
2012-10-31 11:05:00,68.32,68.42,68.32,68.41,17300.0,50.9205,50.995,50.9205,50.9876,17300.0
2012-10-31 11:10:00,68.41,68.47,68.41,68.47,9400.0,50.9876,51.0323,50.9876,51.0323,9400.0
2012-10-31 11:15:00,68.49,68.65,68.49,68.59,9900.0,51.0472,51.1665,51.0472,51.1218,9900.0
2012-10-31 11:20:00,68.6,68.6,68.45,68.56,20700.0,51.1292,51.1292,51.0174,51.0994,20700.0
2012-10-31 11:25:00,68.54,68.57,68.53,68.53,13800.0,51.0845,51.1068,51.077,51.077,13800.0
2012-10-31 11:30:00,68.53,68.55,68.51,68.53,20800.0,51.077,51.0919,51.0621,51.077,20800.0
2012-10-31 11:35:00,68.54,68.58,68.47,68.5,18500.0,51.0845,51.1143,51.0323,51.0547,18500.0
2012-10-31 11:40:00,68.48,68.55,68.38,68.39,17800.0,51.0398,51.0919,50.9652,50.9727,17800.0
2012-10-31 11:45:00,68.38,68.38,68.2,68.22,11700.0,50.9652,50.9652,50.8311,50.846,11700.0
2012-10-31 11:50:00,68.2,68.24,68.15,68.24,14200.0,50.8311,50.8609,50.7938,50.8609,14200.0
2012-10-31 11:55:00,68.22,68.24,68.09,68.11,19400.0,50.846,50.8609,50.7491,50.764,19400.0
2012-10-31 12:00:00,68.12,68.17,68.1,68.14,17100.0,50.7714,50.8087,50.7565,50.7864,17100.0
2012-10-31 12:05:00,68.14,68.14,68.1,68.12,14200.0,50.7864,50.7864,50.7565,50.7714,14200.0
2012-10-31 12:10:00,68.12,68.27,68.12,68.27,12900.0,50.7714,50.8832,50.7714,50.8832,12900.0
2012-10-31 12:15:00,68.25,68.26,68.14,68.14,6600.0,50.8683,50.8758,50.7864,50.7864,6600.0
2012-10-31 12:20:00,68.16,68.21,68.1,68.1,13100.0,50.8013,50.8385,50.7565,50.7565,13100.0
2012-10-31 12:25:00,68.1,68.15,68.1,68.11,15300.0,50.7565,50.7938,50.7565,50.764,15300.0
2012-10-31 12:30:00,68.13,68.14,68.1,68.11,11200.0,50.7789,50.7864,50.7565,50.764,11200.0
2012-10-31 12:35:00,68.11,68.15,68.1,68.14,24100.0,50.764,50.7938,50.7565,50.7864,24100.0
2012-10-31 12:40:00,68.15,68.29,68.14,68.27,10300.0,50.7938,50.8982,50.7864,50.8832,10300.0
2012-10-31 12:45:00,68.26,68.37,68.24,68.37,14200.0,50.8758,50.9578,50.8609,50.9578,14200.0
2012-10-31 12:50:00,68.35,68.39,68.34,68.36,7800.0,50.9429,50.9727,50.9354,50.9503,7800.0
2012-10-31 12:55:00,68.36,68.41,68.33,68.35,6000.0,50.9503,50.9876,50.928,50.9429,6000.0
2012-10-31 13:00:00,68.36,68.46,68.36,68.44,6700.0,50.9503,51.0249,50.9503,51.01,6700.0
2012-10-31 13:05:00,68.45,68.5,68.4,68.42,9400.0,51.0174,51.0547,50.9801,50.995,9400.0
2012-10-31 13:10:00,68.42,68.49,68.41,68.48,5500.0,50.995,51.0472,50.9876,51.0398,5500.0
2012-10-31 13:15:00,68.49,68.54,68.46,68.51,6400.0,51.0472,51.0845,51.0249,51.0621,6400.0
2012-10-31 13:20:00,68.56,68.59,68.55,68.56,6000.0,51.0994,51.1218,51.0919,51.0994,6000.0
2012-10-31 13:25:00,68.57,68.7,68.57,68.7,8200.0,51.1068,51.2037,51.1068,51.2037,8200.0
2012-10-31 13:30:00,68.7,68.76,68.69,68.74,10800.0,51.2037,51.2485,51.1963,51.2335,10800.0
2012-10-31 13:35:00,68.73,68.78,68.7,68.78,8900.0,51.2261,51.2634,51.2037,51.2634,8900.0
2012-10-31 13:40:00,68.77,68.79,68.75,68.76,7900.0,51.2559,51.2708,51.241,51.2485,7900.0
2012-10-31 13:45:00,68.75,68.79,68.74,68.77,8600.0,51.241,51.2708,51.2335,51.2559,8600.0
2012-10-31 13:50:00,68.76,68.84,68.76,68.84,9600.0,51.2485,51.3081,51.2485,51.3081,9600.0
2012-10-31 13:55:00,68.85,68.86,68.81,68.84,8700.0,51.3155,51.323,51.2857,51.3081,8700.0
2012-10-31 14:00:00,68.85,68.89,68.77,68.85,12100.0,51.3155,51.3453,51.2559,51.3155,12100.0
2012-10-31 14:05:00,68.86,68.9,68.84,68.9,11300.0,51.323,51.3528,51.3081,51.3528,11300.0
2012-10-31 14:10:00,68.89,68.9,68.82,68.85,14000.0,51.3453,51.3528,51.2932,51.3155,14000.0
2012-10-31 14:15:00,68.84,68.88,68.82,68.86,12000.0,51.3081,51.3379,51.2932,51.323,12000.0
2012-10-31 14:20:00,68.87,68.9,68.84,68.86,12400.0,51.3304,51.3528,51.3081,51.323,12400.0
2012-10-31 14:25:00,68.84,68.88,68.74,68.76,13400.0,51.3081,51.3379,51.2335,51.2485,13400.0
2012-10-31 14:30:00,68.76,68.8,68.76,68.78,10700.0,51.2485,51.2783,51.2485,51.2634,10700.0
2012-10-31 14:35:00,68.78,68.78,68.73,68.73,8600.0,51.2634,51.2634,51.2261,51.2261,8600.0
2012-10-31 14:40:00,68.72,68.73,68.69,68.7,9500.0,51.2186,51.2261,51.1963,51.2037,9500.0
2012-10-31 14:45:00,68.69,68.73,68.68,68.72,8200.0,51.1963,51.2261,51.1888,51.2186,8200.0
2012-10-31 14:50:00,68.71,68.81,68.69,68.8,24800.0,51.2112,51.2857,51.1963,51.2783,24800.0
2012-10-31 14:55:00,68.79,68.83,68.72,68.77,27600.0,51.2708,51.3006,51.2186,51.2559,27600.0
2012-10-31 15:00:00,68.77,68.78,68.68,68.75,11700.0,51.2559,51.2634,51.1888,51.241,11700.0
2012-10-31 15:05:00,68.75,68.8,68.7,68.8,9900.0,51.241,51.2783,51.2037,51.2783,9900.0
2012-10-31 15:10:00,68.83,68.88,68.79,68.85,22400.0,51.3006,51.3379,51.2708,51.3155,22400.0
2012-10-31 15:15:00,68.86,68.88,68.8,68.8,18300.0,51.323,51.3379,51.2783,51.2783,18300.0
2012-10-31 15:20:00,68.79,68.87,68.77,68.83,23100.0,51.2708,51.3304,51.2559,51.3006,23100.0
2012-10-31 15:25:00,68.84,68.87,68.81,68.82,24000.0,51.3081,51.3304,51.2857,51.2932,24000.0
2012-10-31 15:30:00,68.81,68.87,68.8,68.85,33000.0,51.2857,51.3304,51.2783,51.3155,33000.0
2012-10-31 15:35:00,68.84,68.86,68.8,68.81,52100.0,51.3081,51.323,51.2783,51.2857,52100.0
2012-10-31 15:40:00,68.84,68.85,68.8,68.81,32400.0,51.3081,51.3155,51.2783,51.2857,32400.0
2012-10-31 15:45:00,68.82,68.86,68.81,68.86,56800.0,51.2932,51.323,51.2857,51.323,56800.0
2012-10-31 15:50:00,68.85,68.86,68.76,68.79,52100.0,51.3155,51.323,51.2485,51.2708,52100.0
2012-10-31 15:55:00,68.79,68.88,68.72,68.83,185400.0,51.2708,51.3379,51.2186,51.3006,185400.0
2012-11-01 09:30:00,68.88,68.88,68.23,68.34,26300.0,51.3379,51.3379,50.8534,50.9354,26300.0
2012-11-01 09:35:00,68.43,68.6,68.36,68.36,10700.0,51.0025,51.1292,50.9503,50.9503,10700.0
2012-11-01 09:40:00,68.42,68.61,68.37,68.61,10200.0,50.995,51.1367,50.9578,51.1367,10200.0
2012-11-01 09:45:00,68.62,68.81,68.55,68.7,10600.0,51.1441,51.2857,51.0919,51.2037,10600.0
2012-11-01 09:50:00,68.69,68.81,68.61,68.73,6200.0,51.1963,51.2857,51.1367,51.2261,6200.0
2012-11-01 09:55:00,68.73,68.9,68.7,68.86,5700.0,51.2261,51.3528,51.2037,51.323,5700.0
2012-11-01 10:00:00,68.8,69.03,68.8,69.01,5800.0,51.2783,51.4497,51.2783,51.4348,5800.0
2012-11-01 10:05:00,69.04,69.08,69.02,69.08,7200.0,51.4571,51.487,51.4422,51.487,7200.0
2012-11-01 10:10:00,69.06,69.09,69.0,69.03,14400.0,51.4721,51.4944,51.4273,51.4497,14400.0
2012-11-01 10:15:00,69.03,69.17,69.03,69.17,19500.0,51.4497,51.554,51.4497,51.554,19500.0
2012-11-01 10:20:00,69.17,69.19,69.13,69.18,18200.0,51.554,51.5689,51.5242,51.5615,18200.0
2012-11-01 10:25:00,69.15,69.28,69.15,69.27,13600.0,51.5391,51.636,51.5391,51.6286,13600.0
2012-11-01 10:30:00,69.25,69.27,69.19,69.2,21100.0,51.6137,51.6286,51.5689,51.5764,21100.0
2012-11-01 10:35:00,69.24,69.28,69.23,69.24,6800.0,51.6062,51.636,51.5988,51.6062,6800.0
2012-11-01 10:40:00,69.24,69.34,69.24,69.3,16000.0,51.6062,51.6807,51.6062,51.6509,16000.0
2012-11-01 10:45:00,69.29,69.35,69.28,69.32,15300.0,51.6435,51.6882,51.636,51.6658,15300.0
2012-11-01 10:50:00,69.33,69.37,69.31,69.36,32400.0,51.6733,51.7031,51.6584,51.6956,32400.0
2012-11-01 10:55:00,69.37,69.42,69.34,69.38,24500.0,51.7031,51.7404,51.6807,51.7106,24500.0
2012-11-01 11:00:00,69.37,69.39,69.35,69.37,10100.0,51.7031,51.718,51.6882,51.7031,10100.0
2012-11-01 11:05:00,69.37,69.48,69.36,69.48,29500.0,51.7031,51.7851,51.6956,51.7851,29500.0
2012-11-01 11:10:00,69.48,69.54,69.48,69.49,18800.0,51.7851,51.8298,51.7851,51.7925,18800.0
2012-11-01 11:15:00,69.49,69.51,69.46,69.46,17500.0,51.7925,51.8074,51.7702,51.7702,17500.0
2012-11-01 11:20:00,69.48,69.55,69.45,69.55,19700.0,51.7851,51.8373,51.7627,51.8373,19700.0
2012-11-01 11:25:00,69.55,69.56,69.48,69.53,12700.0,51.8373,51.8447,51.7851,51.8224,12700.0
2012-11-01 11:30:00,69.53,69.53,69.45,69.45,5800.0,51.8224,51.8224,51.7627,51.7627,5800.0
2012-11-01 11:35:00,69.47,69.56,69.47,69.54,6000.0,51.7776,51.8447,51.7776,51.8298,6000.0
2012-11-01 11:40:00,69.54,69.6,69.52,69.6,8700.0,51.8298,51.8745,51.8149,51.8745,8700.0
2012-11-01 11:45:00,69.61,69.64,69.58,69.62,9000.0,51.882,51.9043,51.8596,51.8894,9000.0
2012-11-01 11:50:00,69.61,69.63,69.51,69.51,5400.0,51.882,51.8969,51.8074,51.8074,5400.0
2012-11-01 11:55:00,69.51,69.58,69.51,69.55,15600.0,51.8074,51.8596,51.8074,51.8373,15600.0
2012-11-01 12:00:00,69.53,69.62,69.51,69.54,5200.0,51.8224,51.8894,51.8074,51.8298,5200.0
2012-11-01 12:05:00,69.54,69.59,69.53,69.53,5500.0,51.8298,51.8671,51.8224,51.8224,5500.0
2012-11-01 12:10:00,69.55,69.57,69.52,69.56,5000.0,51.8373,51.8522,51.8149,51.8447,5000.0
2012-11-01 12:15:00,69.56,69.59,69.5,69.5,13700.0,51.8447,51.8671,51.8,51.8,13700.0
2012-11-01 12:20:00,69.51,69.62,69.51,69.62,14800.0,51.8074,51.8894,51.8074,51.8894,14800.0
2012-11-01 12:25:00,69.62,69.67,69.59,69.64,10600.0,51.8894,51.9267,51.8671,51.9043,10600.0
2012-11-01 12:30:00,69.63,69.67,69.6,69.65,17900.0,51.8969,51.9267,51.8745,51.9118,17900.0
2012-11-01 12:35:00,69.67,69.68,69.62,69.62,12400.0,51.9267,51.9342,51.8894,51.8894,12400.0
2012-11-01 12:40:00,69.64,69.75,69.64,69.71,16800.0,51.9043,51.9863,51.9043,51.9565,16800.0
2012-11-01 12:45:00,69.7,69.74,69.67,69.72,8400.0,51.9491,51.9789,51.9267,51.964,8400.0
2012-11-01 12:50:00,69.71,69.72,69.64,69.64,5200.0,51.9565,51.964,51.9043,51.9043,5200.0
2012-11-01 12:55:00,69.63,69.69,69.62,69.65,12100.0,51.8969,51.9416,51.8894,51.9118,12100.0
2012-11-01 13:00:00,69.65,69.7,69.63,69.64,6400.0,51.9118,51.9491,51.8969,51.9043,6400.0
2012-11-01 13:05:00,69.61,69.7,69.61,69.68,6700.0,51.882,51.9491,51.882,51.9342,6700.0
2012-11-01 13:10:00,69.64,69.69,69.62,69.69,4100.0,51.9043,51.9416,51.8894,51.9416,4100.0
2012-11-01 13:15:00,69.69,69.81,69.65,69.81,40400.0,51.9416,52.031,51.9118,52.031,40400.0
2012-11-01 13:20:00,69.81,70.09,69.81,70.07,32000.0,52.031,52.2397,52.031,52.2248,32000.0
2012-11-01 13:25:00,70.1,70.1,70.02,70.06,11100.0,52.2472,52.2472,52.1876,52.2174,11100.0
2012-11-01 13:30:00,70.03,70.03,69.98,69.98,6700.0,52.195,52.195,52.1578,52.1578,6700.0
2012-11-01 13:35:00,69.96,69.97,69.89,69.9,10100.0,52.1428,52.1503,52.0907,52.0981,10100.0
2012-11-01 13:40:00,69.89,69.9,69.79,69.8,11600.0,52.0907,52.0981,52.0161,52.0236,11600.0
2012-11-01 13:45:00,69.8,69.85,69.78,69.81,14700.0,52.0236,52.0609,52.0087,52.031,14700.0
2012-11-01 13:50:00,69.82,69.83,69.74,69.78,7300.0,52.0385,52.046,51.9789,52.0087,7300.0
2012-11-01 13:55:00,69.78,69.78,69.62,69.65,16900.0,52.0087,52.0087,51.8894,51.9118,16900.0
2012-11-01 14:00:00,69.64,69.64,69.53,69.53,14900.0,51.9043,51.9043,51.8224,51.8224,14900.0
2012-11-01 14:05:00,69.53,69.57,69.5,69.51,14400.0,51.8224,51.8522,51.8,51.8074,14400.0
2012-11-01 14:10:00,69.51,69.57,69.51,69.56,9800.0,51.8074,51.8522,51.8074,51.8447,9800.0
2012-11-01 14:15:00,69.56,69.59,69.55,69.58,13800.0,51.8447,51.8671,51.8373,51.8596,13800.0
2012-11-01 14:20:00,69.59,69.71,69.59,69.71,10900.0,51.8671,51.9565,51.8671,51.9565,10900.0
2012-11-01 14:25:00,69.72,69.73,69.65,69.65,14400.0,51.964,51.9714,51.9118,51.9118,14400.0
2012-11-01 14:30:00,69.65,69.65,69.59,69.62,7800.0,51.9118,51.9118,51.8671,51.8894,7800.0
2012-11-01 14:35:00,69.63,69.73,69.62,69.72,12100.0,51.8969,51.9714,51.8894,51.964,12100.0
2012-11-01 14:40:00,69.72,69.8,69.72,69.78,9800.0,51.964,52.0236,51.964,52.0087,9800.0
2012-11-01 14:45:00,69.78,69.81,69.76,69.81,12700.0,52.0087,52.031,51.9938,52.031,12700.0
2012-11-01 14:50:00,69.8,69.82,69.78,69.82,3500.0,52.0236,52.0385,52.0087,52.0385,3500.0
2012-11-01 14:55:00,69.82,69.83,69.76,69.76,3400.0,52.0385,52.046,51.9938,51.9938,3400.0
2012-11-01 15:00:00,69.75,69.76,69.7,69.73,5300.0,51.9863,51.9938,51.9491,51.9714,5300.0
2012-11-01 15:05:00,69.72,69.73,69.7,69.73,6300.0,51.964,51.9714,51.9491,51.9714,6300.0
2012-11-01 15:10:00,69.72,69.73,69.66,69.7,8700.0,51.964,51.9714,51.9192,51.9491,8700.0
2012-11-01 15:15:00,69.69,69.69,69.56,69.6,13000.0,51.9416,51.9416,51.8447,51.8745,13000.0
2012-11-01 15:20:00,69.6,69.62,69.51,69.53,9800.0,51.8745,51.8894,51.8074,51.8224,9800.0
2012-11-01 15:25:00,69.54,69.55,69.5,69.52,5700.0,51.8298,51.8373,51.8,51.8149,5700.0
2012-11-01 15:30:00,69.5,69.54,69.49,69.52,7100.0,51.8,51.8298,51.7925,51.8149,7100.0
2012-11-01 15:35:00,69.52,69.56,69.46,69.55,18900.0,51.8149,51.8447,51.7702,51.8373,18900.0
2012-11-01 15:40:00,69.56,69.62,69.56,69.6,22400.0,51.8447,51.8894,51.8447,51.8745,22400.0
2012-11-01 15:45:00,69.61,69.77,69.61,69.76,23500.0,51.882,52.0012,51.882,51.9938,23500.0
2012-11-01 15:50:00,69.76,69.78,69.68,69.69,19500.0,51.9938,52.0087,51.9342,51.9416,19500.0
2012-11-01 15:55:00,69.69,69.72,69.64,69.72,48700.0,51.9416,51.964,51.9043,51.964,48700.0
2012-11-02 09:30:00,69.92,69.99,69.72,69.94,10000.0,52.113,52.1652,51.964,52.1279,10000.0
2012-11-02 09:35:00,69.93,69.94,69.65,69.65,5700.0,52.1205,52.1279,51.9118,51.9118,5700.0
2012-11-02 09:40:00,69.62,69.84,69.6,69.7,18800.0,51.8894,52.0534,51.8745,51.9491,18800.0
2012-11-02 09:45:00,69.7,69.83,69.66,69.83,9500.0,51.9491,52.046,51.9192,52.046,9500.0
2012-11-02 09:50:00,69.82,69.97,69.76,69.85,12000.0,52.0385,52.1503,51.9938,52.0609,12000.0
2012-11-02 09:55:00,69.9,69.9,69.81,69.89,11400.0,52.0981,52.0981,52.031,52.0907,11400.0
2012-11-02 10:00:00,69.84,69.88,69.75,69.78,7400.0,52.0534,52.0832,51.9863,52.0087,7400.0
2012-11-02 10:05:00,69.79,69.82,69.7,69.81,18600.0,52.0161,52.0385,51.9491,52.031,18600.0
2012-11-02 10:10:00,69.81,69.83,69.72,69.74,9600.0,52.031,52.046,51.964,51.9789,9600.0
2012-11-02 10:15:00,69.75,69.75,69.56,69.67,11900.0,51.9863,51.9863,51.8447,51.9267,11900.0
2012-11-02 10:20:00,69.67,69.71,69.58,69.63,19400.0,51.9267,51.9565,51.8596,51.8969,19400.0
2012-11-02 10:25:00,69.65,69.76,69.63,69.75,6400.0,51.9118,51.9938,51.8969,51.9863,6400.0
2012-11-02 10:30:00,69.75,69.94,69.7,69.91,9400.0,51.9863,52.1279,51.9491,52.1056,9400.0
2012-11-02 10:35:00,69.91,69.93,69.86,69.86,4300.0,52.1056,52.1205,52.0683,52.0683,4300.0
2012-11-02 10:40:00,69.86,69.86,69.75,69.84,17900.0,52.0683,52.0683,51.9863,52.0534,17900.0
2012-11-02 10:45:00,69.84,69.94,69.82,69.93,5400.0,52.0534,52.1279,52.0385,52.1205,5400.0
2012-11-02 10:50:00,69.91,69.93,69.82,69.82,16800.0,52.1056,52.1205,52.0385,52.0385,16800.0
2012-11-02 10:55:00,69.89,69.92,69.83,69.89,10000.0,52.0907,52.113,52.046,52.0907,10000.0
2012-11-02 11:00:00,69.89,69.94,69.85,69.9,17100.0,52.0907,52.1279,52.0609,52.0981,17100.0
2012-11-02 11:05:00,69.89,70.03,69.89,70.01,8100.0,52.0907,52.195,52.0907,52.1801,8100.0
2012-11-02 11:10:00,70.02,70.08,70.0,70.04,12700.0,52.1876,52.2323,52.1727,52.2025,12700.0
2012-11-02 11:15:00,70.05,70.06,69.99,70.03,19800.0,52.2099,52.2174,52.1652,52.195,19800.0
2012-11-02 11:20:00,70.06,70.07,70.02,70.06,2700.0,52.2174,52.2248,52.1876,52.2174,2700.0
2012-11-02 11:25:00,70.04,70.05,70.02,70.05,3600.0,52.2025,52.2099,52.1876,52.2099,3600.0
2012-11-02 11:30:00,70.03,70.04,70.01,70.02,5500.0,52.195,52.2025,52.1801,52.1876,5500.0
2012-11-02 11:35:00,70.05,70.1,70.05,70.1,5700.0,52.2099,52.2472,52.2099,52.2472,5700.0
2012-11-02 11:40:00,70.08,70.13,70.08,70.1,5600.0,52.2323,52.2695,52.2323,52.2472,5600.0
2012-11-02 11:45:00,70.1,70.12,70.07,70.09,13800.0,52.2472,52.2621,52.2248,52.2397,13800.0
2012-11-02 11:50:00,70.09,70.14,70.03,70.1,3700.0,52.2397,52.277,52.195,52.2472,3700.0
2012-11-02 11:55:00,70.12,70.12,70.1,70.1,1100.0,52.2621,52.2621,52.2472,52.2472,1100.0
2012-11-02 12:00:00,70.12,70.17,70.09,70.09,5800.0,52.2621,52.2994,52.2397,52.2397,5800.0
2012-11-02 12:05:00,70.08,70.16,70.08,70.14,2700.0,52.2323,52.2919,52.2323,52.277,2700.0
2012-11-02 12:10:00,70.14,70.16,70.11,70.14,3600.0,52.277,52.2919,52.2546,52.277,3600.0
2012-11-02 12:15:00,70.15,70.16,70.09,70.16,6700.0,52.2845,52.2919,52.2397,52.2919,6700.0
2012-11-02 12:20:00,70.16,70.17,70.14,70.14,2000.0,52.2919,52.2994,52.277,52.277,2000.0
2012-11-02 12:25:00,70.14,70.17,70.13,70.13,8800.0,52.277,52.2994,52.2695,52.2695,8800.0
2012-11-02 12:30:00,70.12,70.15,70.12,70.15,6400.0,52.2621,52.2845,52.2621,52.2845,6400.0
2012-11-02 12:35:00,70.14,70.14,70.05,70.1,18500.0,52.277,52.277,52.2099,52.2472,18500.0
2012-11-02 12:40:00,70.09,70.1,70.05,70.06,2200.0,52.2397,52.2472,52.2099,52.2174,2200.0
2012-11-02 12:45:00,70.07,70.1,70.06,70.07,3400.0,52.2248,52.2472,52.2174,52.2248,3400.0
2012-11-02 12:50:00,70.08,70.09,70.05,70.05,18800.0,52.2323,52.2397,52.2099,52.2099,18800.0
2012-11-02 12:55:00,70.05,70.07,69.99,70.01,25000.0,52.2099,52.2248,52.1652,52.1801,25000.0
2012-11-02 13:00:00,70.01,70.07,70.01,70.05,2900.0,52.1801,52.2248,52.1801,52.2099,2900.0
2012-11-02 13:05:00,70.06,70.06,70.0,70.0,14100.0,52.2174,52.2174,52.1727,52.1727,14100.0
2012-11-02 13:10:00,70.02,70.04,69.96,70.04,10600.0,52.1876,52.2025,52.1428,52.2025,10600.0
2012-11-02 13:15:00,70.04,70.04,70.0,70.0,1300.0,52.2025,52.2025,52.1727,52.1727,1300.0
2012-11-02 13:20:00,70.0,70.01,69.96,70.0,4800.0,52.1727,52.1801,52.1428,52.1727,4800.0
2012-11-02 13:25:00,70.01,70.01,69.99,70.01,6300.0,52.1801,52.1801,52.1652,52.1801,6300.0
2012-11-02 13:30:00,69.99,70.02,69.99,70.0,6800.0,52.1652,52.1876,52.1652,52.1727,6800.0
2012-11-02 13:35:00,70.0,70.0,69.97,69.97,3400.0,52.1727,52.1727,52.1503,52.1503,3400.0
2012-11-02 13:40:00,69.97,69.99,69.96,69.98,3000.0,52.1503,52.1652,52.1428,52.1578,3000.0
2012-11-02 13:45:00,69.99,70.02,69.99,70.0,4900.0,52.1652,52.1876,52.1652,52.1727,4900.0
2012-11-02 13:50:00,69.99,69.99,69.93,69.96,10600.0,52.1652,52.1652,52.1205,52.1428,10600.0
2012-11-02 13:55:00,69.95,69.97,69.94,69.95,8200.0,52.1354,52.1503,52.1279,52.1354,8200.0
2012-11-02 14:00:00,69.96,69.96,69.86,69.87,23400.0,52.1428,52.1428,52.0683,52.0758,23400.0
2012-11-02 14:05:00,69.86,69.92,69.86,69.89,6500.0,52.0683,52.113,52.0683,52.0907,6500.0
2012-11-02 14:10:00,69.89,69.95,69.88,69.94,6500.0,52.0907,52.1354,52.0832,52.1279,6500.0
2012-11-02 14:15:00,69.94,69.94,69.87,69.87,13600.0,52.1279,52.1279,52.0758,52.0758,13600.0
2012-11-02 14:20:00,69.89,69.92,69.88,69.91,10200.0,52.0907,52.113,52.0832,52.1056,10200.0
2012-11-02 14:25:00,69.91,69.95,69.88,69.94,4100.0,52.1056,52.1354,52.0832,52.1279,4100.0
2012-11-02 14:30:00,69.93,69.93,69.85,69.88,5300.0,52.1205,52.1205,52.0609,52.0832,5300.0
2012-11-02 14:35:00,69.88,69.88,69.8,69.81,18700.0,52.0832,52.0832,52.0236,52.031,18700.0
2012-11-02 14:40:00,69.81,69.86,69.8,69.86,12600.0,52.031,52.0683,52.0236,52.0683,12600.0
2012-11-02 14:45:00,69.86,69.87,69.84,69.86,9200.0,52.0683,52.0758,52.0534,52.0683,9200.0
2012-11-02 14:50:00,69.86,69.87,69.85,69.87,2700.0,52.0683,52.0758,52.0609,52.0758,2700.0
2012-11-02 14:55:00,69.87,69.89,69.83,69.89,18000.0,52.0758,52.0907,52.046,52.0907,18000.0
2012-11-02 15:00:00,69.89,69.9,69.86,69.87,10400.0,52.0907,52.0981,52.0683,52.0758,10400.0
2012-11-02 15:05:00,69.87,69.87,69.82,69.82,6000.0,52.0758,52.0758,52.0385,52.0385,6000.0
2012-11-02 15:10:00,69.82,69.83,69.8,69.8,6600.0,52.0385,52.046,52.0236,52.0236,6600.0
2012-11-02 15:15:00,69.8,69.81,69.69,69.71,15800.0,52.0236,52.031,51.9416,51.9565,15800.0
2012-11-02 15:20:00,69.71,69.78,69.71,69.71,12900.0,51.9565,52.0087,51.9565,51.9565,12900.0
2012-11-02 15:25:00,69.71,69.77,69.71,69.75,7100.0,51.9565,52.0012,51.9565,51.9863,7100.0
2012-11-02 15:30:00,69.75,69.75,69.59,69.62,18700.0,51.9863,51.9863,51.8671,51.8894,18700.0
2012-11-02 15:35:00,69.61,69.63,69.58,69.58,13900.0,51.882,51.8969,51.8596,51.8596,13900.0
2012-11-02 15:40:00,69.6,69.61,69.55,69.59,17000.0,51.8745,51.882,51.8373,51.8671,17000.0
2012-11-02 15:45:00,69.58,69.58,69.4,69.49,33700.0,51.8596,51.8596,51.7255,51.7925,33700.0
2012-11-02 15:50:00,69.48,69.5,69.47,69.48,39600.0,51.7851,51.8,51.7776,51.7851,39600.0
2012-11-02 15:55:00,69.49,69.51,69.48,69.5,56800.0,51.7925,51.8074,51.7851,51.8,56800.0
2012-11-05 09:30:00,69.16,69.32,68.97,69.07,43600.0,51.5466,51.6658,51.405,51.4795,43600.0
2012-11-05 09:35:00,69.07,69.2,68.84,68.95,9900.0,51.4795,51.5764,51.3081,51.3901,9900.0
2012-11-05 09:40:00,68.86,68.93,68.61,68.68,7500.0,51.323,51.3752,51.1367,51.1888,7500.0
2012-11-05 09:45:00,68.75,68.82,68.69,68.78,5400.0,51.241,51.2932,51.1963,51.2634,5400.0
2012-11-05 09:50:00,68.74,68.78,68.68,68.71,20800.0,51.2335,51.2634,51.1888,51.2112,20800.0
2012-11-05 09:55:00,68.68,68.7,68.6,68.61,8600.0,51.1888,51.2037,51.1292,51.1367,8600.0
2012-11-05 10:00:00,68.61,68.64,68.58,68.64,11000.0,51.1367,51.159,51.1143,51.159,11000.0
2012-11-05 10:05:00,68.61,68.63,68.5,68.52,21900.0,51.1367,51.1516,51.0547,51.0696,21900.0
2012-11-05 10:10:00,68.52,68.55,68.51,68.53,4500.0,51.0696,51.0919,51.0621,51.077,4500.0
2012-11-05 10:15:00,68.54,68.55,68.43,68.52,8300.0,51.0845,51.0919,51.0025,51.0696,8300.0
2012-11-05 10:20:00,68.53,68.57,68.53,68.56,7200.0,51.077,51.1068,51.077,51.0994,7200.0
2012-11-05 10:25:00,68.56,68.57,68.44,68.44,9200.0,51.0994,51.1068,51.01,51.01,9200.0
2012-11-05 10:30:00,68.45,68.51,68.42,68.48,16700.0,51.0174,51.0621,50.995,51.0398,16700.0
2012-11-05 10:35:00,68.49,68.51,68.44,68.49,7700.0,51.0472,51.0621,51.01,51.0472,7700.0
2012-11-05 10:40:00,68.52,68.6,68.52,68.6,14600.0,51.0696,51.1292,51.0696,51.1292,14600.0
2012-11-05 10:45:00,68.59,68.68,68.59,68.66,13300.0,51.1218,51.1888,51.1218,51.1739,13300.0
2012-11-05 10:50:00,68.67,68.74,68.62,68.72,5300.0,51.1814,51.2335,51.1441,51.2186,5300.0
2012-11-05 10:55:00,68.72,68.72,68.69,68.72,2700.0,51.2186,51.2186,51.1963,51.2186,2700.0
2012-11-05 11:00:00,68.71,68.71,68.65,68.7,6400.0,51.2112,51.2112,51.1665,51.2037,6400.0
2012-11-05 11:05:00,68.72,68.74,68.7,68.74,1600.0,51.2186,51.2335,51.2037,51.2335,1600.0
2012-11-05 11:10:00,68.74,68.8,68.73,68.76,5400.0,51.2335,51.2783,51.2261,51.2485,5400.0
2012-11-05 11:15:00,68.77,68.78,68.75,68.75,2300.0,51.2559,51.2634,51.241,51.241,2300.0
2012-11-05 11:20:00,68.76,68.77,68.69,68.69,4200.0,51.2485,51.2559,51.1963,51.1963,4200.0
2012-11-05 11:25:00,68.71,68.78,68.71,68.77,4700.0,51.2112,51.2634,51.2112,51.2559,4700.0
2012-11-05 11:30:00,68.78,68.8,68.75,68.79,11200.0,51.2634,51.2783,51.241,51.2708,11200.0
2012-11-05 11:35:00,68.79,68.81,68.76,68.77,7800.0,51.2708,51.2857,51.2485,51.2559,7800.0
2012-11-05 11:40:00,68.76,68.85,68.76,68.85,4500.0,51.2485,51.3155,51.2485,51.3155,4500.0
2012-11-05 11:45:00,68.86,68.92,68.86,68.89,2400.0,51.323,51.3677,51.323,51.3453,2400.0
2012-11-05 11:50:00,68.9,68.94,68.89,68.92,2800.0,51.3528,51.3826,51.3453,51.3677,2800.0
2012-11-05 11:55:00,68.93,68.97,68.91,68.97,1500.0,51.3752,51.405,51.3603,51.405,1500.0
2012-11-05 12:00:00,68.97,68.97,68.91,68.95,4100.0,51.405,51.405,51.3603,51.3901,4100.0
2012-11-05 12:05:00,68.98,68.99,68.96,68.98,5900.0,51.4124,51.4199,51.3975,51.4124,5900.0
2012-11-05 12:10:00,68.99,69.01,68.96,68.98,8800.0,51.4199,51.4348,51.3975,51.4124,8800.0
2012-11-05 12:15:00,68.98,69.01,68.96,68.98,2000.0,51.4124,51.4348,51.3975,51.4124,2000.0
2012-11-05 12:20:00,68.99,69.02,68.98,68.99,2400.0,51.4199,51.4422,51.4124,51.4199,2400.0
2012-11-05 12:25:00,68.99,69.03,68.99,69.03,2400.0,51.4199,51.4497,51.4199,51.4497,2400.0
2012-11-05 12:30:00,69.03,69.07,69.02,69.05,4900.0,51.4497,51.4795,51.4422,51.4646,4900.0
2012-11-05 12:35:00,69.06,69.07,69.06,69.06,2500.0,51.4721,51.4795,51.4721,51.4721,2500.0
2012-11-05 12:40:00,69.04,69.04,68.95,68.99,3500.0,51.4571,51.4571,51.3901,51.4199,3500.0
2012-11-05 12:45:00,68.97,68.98,68.96,68.96,2200.0,51.405,51.4124,51.3975,51.3975,2200.0
2012-11-05 12:50:00,68.94,68.98,68.93,68.93,3400.0,51.3826,51.4124,51.3752,51.3752,3400.0
2012-11-05 12:55:00,68.94,68.95,68.94,68.95,2200.0,51.3826,51.3901,51.3826,51.3901,2200.0
2012-11-05 13:00:00,68.98,68.98,68.93,68.96,4300.0,51.4124,51.4124,51.3752,51.3975,4300.0
2012-11-05 13:05:00,68.96,69.01,68.96,69.01,2300.0,51.3975,51.4348,51.3975,51.4348,2300.0
2012-11-05 13:10:00,69.01,69.07,69.01,69.04,1500.0,51.4348,51.4795,51.4348,51.4571,1500.0
2012-11-05 13:15:00,69.05,69.08,68.95,69.03,9800.0,51.4646,51.487,51.3901,51.4497,9800.0
2012-11-05 13:20:00,69.06,69.09,69.05,69.09,2400.0,51.4721,51.4944,51.4646,51.4944,2400.0
2012-11-05 13:25:00,69.09,69.13,69.08,69.08,2800.0,51.4944,51.5242,51.487,51.487,2800.0
2012-11-05 13:30:00,69.08,69.09,69.05,69.07,2500.0,51.487,51.4944,51.4646,51.4795,2500.0
2012-11-05 13:35:00,69.06,69.11,69.06,69.1,2100.0,51.4721,51.5093,51.4721,51.5019,2100.0
2012-11-05 13:40:00,69.09,69.09,69.03,69.03,3000.0,51.4944,51.4944,51.4497,51.4497,3000.0
2012-11-05 13:45:00,69.05,69.06,69.0,69.0,3700.0,51.4646,51.4721,51.4273,51.4273,3700.0
2012-11-05 13:50:00,69.0,69.01,68.99,69.01,5200.0,51.4273,51.4348,51.4199,51.4348,5200.0
2012-11-05 13:55:00,69.0,69.03,68.99,69.0,7500.0,51.4273,51.4497,51.4199,51.4273,7500.0
2012-11-05 14:00:00,69.0,69.11,69.0,69.11,7200.0,51.4273,51.5093,51.4273,51.5093,7200.0
2012-11-05 14:05:00,69.13,69.13,69.06,69.08,6200.0,51.5242,51.5242,51.4721,51.487,6200.0
2012-11-05 14:10:00,69.09,69.09,69.02,69.03,6200.0,51.4944,51.4944,51.4422,51.4497,6200.0
2012-11-05 14:15:00,69.03,69.06,69.0,69.02,6100.0,51.4497,51.4721,51.4273,51.4422,6100.0
2012-11-05 14:20:00,69.02,69.05,69.02,69.03,7900.0,51.4422,51.4646,51.4422,51.4497,7900.0
2012-11-05 14:25:00,69.04,69.1,69.04,69.09,28800.0,51.4571,51.5019,51.4571,51.4944,28800.0
2012-11-05 14:30:00,69.09,69.11,69.07,69.07,8200.0,51.4944,51.5093,51.4795,51.4795,8200.0
2012-11-05 14:35:00,69.07,69.09,69.03,69.03,2800.0,51.4795,51.4944,51.4497,51.4497,2800.0
2012-11-05 14:40:00,69.03,69.07,69.03,69.05,8400.0,51.4497,51.4795,51.4497,51.4646,8400.0
2012-11-05 14:45:00,69.06,69.06,69.04,69.06,3600.0,51.4721,51.4721,51.4571,51.4721,3600.0
2012-11-05 14:50:00,69.05,69.11,69.05,69.1,6000.0,51.4646,51.5093,51.4646,51.5019,6000.0
2012-11-05 14:55:00,69.09,69.09,69.02,69.03,3400.0,51.4944,51.4944,51.4422,51.4497,3400.0
2012-11-05 15:00:00,69.03,69.06,69.03,69.04,3000.0,51.4497,51.4721,51.4497,51.4571,3000.0
2012-11-05 15:05:00,69.05,69.11,69.05,69.11,7200.0,51.4646,51.5093,51.4646,51.5093,7200.0
2012-11-05 15:10:00,69.1,69.11,69.01,69.03,9100.0,51.5019,51.5093,51.4348,51.4497,9100.0
2012-11-05 15:15:00,69.03,69.03,69.01,69.01,5700.0,51.4497,51.4497,51.4348,51.4348,5700.0
2012-11-05 15:20:00,69.01,69.05,69.0,69.05,5800.0,51.4348,51.4646,51.4273,51.4646,5800.0
2012-11-05 15:25:00,69.04,69.07,69.03,69.07,6900.0,51.4571,51.4795,51.4497,51.4795,6900.0
2012-11-05 15:30:00,69.06,69.07,69.01,69.04,10500.0,51.4721,51.4795,51.4348,51.4571,10500.0
2012-11-05 15:35:00,69.04,69.11,69.01,69.09,13700.0,51.4571,51.5093,51.4348,51.4944,13700.0
2012-11-05 15:40:00,69.09,69.15,69.09,69.14,17800.0,51.4944,51.5391,51.4944,51.5317,17800.0
2012-11-05 15:45:00,69.14,69.18,69.1,69.12,20800.0,51.5317,51.5615,51.5019,51.5168,20800.0
2012-11-05 15:50:00,69.12,69.16,69.08,69.16,23600.0,51.5168,51.5466,51.487,51.5466,23600.0
2012-11-05 15:55:00,69.16,69.16,69.09,69.11,29100.0,51.5466,51.5466,51.4944,51.5093,29100.0
2012-11-06 09:30:00,69.09,69.26,69.09,69.23,8700.0,51.4944,51.6211,51.4944,51.5988,8700.0
2012-11-06 09:35:00,69.3,69.45,69.28,69.41,2800.0,51.6509,51.7627,51.636,51.7329,2800.0
2012-11-06 09:40:00,69.44,69.47,69.21,69.29,11400.0,51.7553,51.7776,51.5839,51.6435,11400.0
2012-11-06 09:45:00,69.34,69.51,69.32,69.5,4500.0,51.6807,51.8074,51.6658,51.8,4500.0
2012-11-06 09:50:00,69.49,69.53,69.44,69.51,5600.0,51.7925,51.8224,51.7553,51.8074,5600.0
2012-11-06 09:55:00,69.49,69.66,69.49,69.59,7700.0,51.7925,51.9192,51.7925,51.8671,7700.0
2012-11-06 10:00:00,69.61,69.61,69.5,69.57,11600.0,51.882,51.882,51.8,51.8522,11600.0
2012-11-06 10:05:00,69.57,69.58,69.5,69.5,5700.0,51.8522,51.8596,51.8,51.8,5700.0
2012-11-06 10:10:00,69.5,69.54,69.46,69.47,8400.0,51.8,51.8298,51.7702,51.7776,8400.0
2012-11-06 10:15:00,69.49,69.53,69.49,69.53,4500.0,51.7925,51.8224,51.7925,51.8224,4500.0
2012-11-06 10:20:00,69.54,69.55,69.53,69.54,3100.0,51.8298,51.8373,51.8224,51.8298,3100.0
2012-11-06 10:25:00,69.52,69.52,69.47,69.5,5600.0,51.8149,51.8149,51.7776,51.8,5600.0
2012-11-06 10:30:00,69.5,69.5,69.37,69.41,4100.0,51.8,51.8,51.7031,51.7329,4100.0
2012-11-06 10:35:00,69.38,69.44,69.37,69.37,3700.0,51.7106,51.7553,51.7031,51.7031,3700.0
2012-11-06 10:40:00,69.41,69.47,69.38,69.44,6600.0,51.7329,51.7776,51.7106,51.7553,6600.0
2012-11-06 10:45:00,69.43,69.51,69.43,69.47,4000.0,51.7478,51.8074,51.7478,51.7776,4000.0
2012-11-06 10:50:00,69.47,69.5,69.45,69.46,2200.0,51.7776,51.8,51.7627,51.7702,2200.0
2012-11-06 10:55:00,69.46,69.48,69.39,69.42,3100.0,51.7702,51.7851,51.718,51.7404,3100.0
2012-11-06 11:00:00,69.42,69.47,69.41,69.43,2200.0,51.7404,51.7776,51.7329,51.7478,2200.0
2012-11-06 11:05:00,69.44,69.45,69.33,69.34,7900.0,51.7553,51.7627,51.6733,51.6807,7900.0
2012-11-06 11:10:00,69.33,69.39,69.33,69.38,3400.0,51.6733,51.718,51.6733,51.7106,3400.0
2012-11-06 11:15:00,69.39,69.44,69.39,69.42,2700.0,51.718,51.7553,51.718,51.7404,2700.0
2012-11-06 11:20:00,69.41,69.41,69.37,69.38,1900.0,51.7329,51.7329,51.7031,51.7106,1900.0
2012-11-06 11:25:00,69.39,69.43,69.39,69.41,6400.0,51.718,51.7478,51.718,51.7329,6400.0
2012-11-06 11:30:00,69.4,69.4,69.38,69.4,2800.0,51.7255,51.7255,51.7106,51.7255,2800.0
2012-11-06 11:35:00,69.42,69.56,69.4,69.51,10000.0,51.7404,51.8447,51.7255,51.8074,10000.0
2012-11-06 11:40:00,69.49,69.53,69.48,69.49,4500.0,51.7925,51.8224,51.7851,51.7925,4500.0
2012-11-06 11:45:00,69.52,69.53,69.48,69.5,3900.0,51.8149,51.8224,51.7851,51.8,3900.0
2012-11-06 11:50:00,69.51,69.54,69.48,69.48,6800.0,51.8074,51.8298,51.7851,51.7851,6800.0
2012-11-06 11:55:00,69.48,69.5,69.47,69.5,6300.0,51.7851,51.8,51.7776,51.8,6300.0
2012-11-06 12:00:00,69.49,69.51,69.48,69.5,22000.0,51.7925,51.8074,51.7851,51.8,22000.0
2012-11-06 12:05:00,69.5,69.52,69.48,69.49,10800.0,51.8,51.8149,51.7851,51.7925,10800.0
2012-11-06 12:10:00,69.5,69.5,69.48,69.5,3200.0,51.8,51.8,51.7851,51.8,3200.0
2012-11-06 12:15:00,69.5,69.53,69.49,69.53,2600.0,51.8,51.8224,51.7925,51.8224,2600.0
2012-11-06 12:20:00,69.52,69.59,69.52,69.59,1900.0,51.8149,51.8671,51.8149,51.8671,1900.0
2012-11-06 12:25:00,69.59,69.62,69.57,69.62,2800.0,51.8671,51.8894,51.8522,51.8894,2800.0
2012-11-06 12:30:00,69.61,69.64,69.6,69.64,1400.0,51.882,51.9043,51.8745,51.9043,1400.0
2012-11-06 12:35:00,69.64,69.64,69.61,69.63,2900.0,51.9043,51.9043,51.882,51.8969,2900.0
2012-11-06 12:40:00,69.61,69.61,69.56,69.56,3300.0,51.882,51.882,51.8447,51.8447,3300.0
2012-11-06 12:45:00,69.56,69.56,69.48,69.53,5300.0,51.8447,51.8447,51.7851,51.8224,5300.0
2012-11-06 12:50:00,69.55,69.56,69.54,69.56,800.0,51.8373,51.8447,51.8298,51.8447,800.0
2012-11-06 12:55:00,69.56,69.57,69.5,69.53,3000.0,51.8447,51.8522,51.8,51.8224,3000.0
2012-11-06 13:00:00,69.54,69.55,69.5,69.55,2300.0,51.8298,51.8373,51.8,51.8373,2300.0
2012-11-06 13:05:00,69.54,69.56,69.52,69.52,3100.0,51.8298,51.8447,51.8149,51.8149,3100.0
2012-11-06 13:10:00,69.54,69.57,69.52,69.57,3900.0,51.8298,51.8522,51.8149,51.8522,3900.0
2012-11-06 13:15:00,69.54,69.56,69.53,69.56,1100.0,51.8298,51.8447,51.8224,51.8447,1100.0
2012-11-06 13:20:00,69.56,69.62,69.56,69.62,3700.0,51.8447,51.8894,51.8447,51.8894,3700.0
2012-11-06 13:25:00,69.62,69.67,69.6,69.66,2800.0,51.8894,51.9267,51.8745,51.9192,2800.0
2012-11-06 13:30:00,69.66,69.7,69.63,69.66,1600.0,51.9192,51.9491,51.8969,51.9192,1600.0
2012-11-06 13:35:00,69.68,69.68,69.66,69.68,800.0,51.9342,51.9342,51.9192,51.9342,800.0
2012-11-06 13:40:00,69.68,69.68,69.65,69.65,2100.0,51.9342,51.9342,51.9118,51.9118,2100.0
2012-11-06 13:45:00,69.65,69.68,69.65,69.66,2000.0,51.9118,51.9342,51.9118,51.9192,2000.0
2012-11-06 13:50:00,69.66,69.68,69.64,69.66,4100.0,51.9192,51.9342,51.9043,51.9192,4100.0
2012-11-06 13:55:00,69.67,69.67,69.59,69.59,2500.0,51.9267,51.9267,51.8671,51.8671,2500.0
2012-11-06 14:00:00,69.61,69.67,69.61,69.64,8500.0,51.882,51.9267,51.882,51.9043,8500.0
2012-11-06 14:05:00,69.63,69.65,69.62,69.65,3400.0,51.8969,51.9118,51.8894,51.9118,3400.0
2012-11-06 14:10:00,69.65,69.73,69.64,69.69,9400.0,51.9118,51.9714,51.9043,51.9416,9400.0
2012-11-06 14:15:00,69.68,69.68,69.65,69.66,2900.0,51.9342,51.9342,51.9118,51.9192,2900.0
2012-11-06 14:20:00,69.64,69.65,69.63,69.64,1700.0,51.9043,51.9118,51.8969,51.9043,1700.0
2012-11-06 14:25:00,69.66,69.72,69.66,69.72,2200.0,51.9192,51.964,51.9192,51.964,2200.0
2012-11-06 14:30:00,69.72,69.73,69.71,69.72,2300.0,51.964,51.9714,51.9565,51.964,2300.0
2012-11-06 14:35:00,69.73,69.74,69.72,69.72,4500.0,51.9714,51.9789,51.964,51.964,4500.0
2012-11-06 14:40:00,69.73,69.73,69.7,69.7,3100.0,51.9714,51.9714,51.9491,51.9491,3100.0
2012-11-06 14:45:00,69.7,69.7,69.64,69.64,3400.0,51.9491,51.9491,51.9043,51.9043,3400.0
2012-11-06 14:50:00,69.64,69.65,69.57,69.57,3200.0,51.9043,51.9118,51.8522,51.8522,3200.0
2012-11-06 14:55:00,69.57,69.57,69.53,69.54,4200.0,51.8522,51.8522,51.8224,51.8298,4200.0
2012-11-06 15:00:00,69.55,69.61,69.55,69.55,5200.0,51.8373,51.882,51.8373,51.8373,5200.0
2012-11-06 15:05:00,69.55,69.58,69.55,69.55,6600.0,51.8373,51.8596,51.8373,51.8373,6600.0
2012-11-06 15:10:00,69.56,69.6,69.55,69.59,7100.0,51.8447,51.8745,51.8373,51.8671,7100.0
2012-11-06 15:15:00,69.6,69.63,69.59,69.6,6300.0,51.8745,51.8969,51.8671,51.8745,6300.0
2012-11-06 15:20:00,69.61,69.63,69.59,69.6,8600.0,51.882,51.8969,51.8671,51.8745,8600.0
2012-11-06 15:25:00,69.61,69.62,69.55,69.56,5200.0,51.882,51.8894,51.8373,51.8447,5200.0
2012-11-06 15:30:00,69.56,69.57,69.53,69.54,9900.0,51.8447,51.8522,51.8224,51.8298,9900.0
2012-11-06 15:35:00,69.55,69.55,69.47,69.54,8600.0,51.8373,51.8373,51.7776,51.8298,8600.0
2012-11-06 15:40:00,69.53,69.54,69.47,69.48,9600.0,51.8224,51.8298,51.7776,51.7851,9600.0
2012-11-06 15:45:00,69.49,69.6,69.48,69.6,14000.0,51.7925,51.8745,51.7851,51.8745,14000.0
2012-11-06 15:50:00,69.6,69.6,69.46,69.49,16400.0,51.8745,51.8745,51.7702,51.7925,16400.0
2012-11-06 15:55:00,69.49,69.51,69.42,69.49,54100.0,51.7925,51.8074,51.7404,51.7925,54100.0
2012-11-07 09:30:00,69.25,69.35,69.13,69.14,12200.0,51.6137,51.6882,51.5242,51.5317,12200.0
2012-11-07 09:35:00,69.15,69.25,69.06,69.13,8200.0,51.5391,51.6137,51.4721,51.5242,8200.0
2012-11-07 09:40:00,69.15,69.29,69.15,69.29,1900.0,51.5391,51.6435,51.5391,51.6435,1900.0
2012-11-07 09:45:00,69.22,69.39,69.11,69.38,10300.0,51.5913,51.718,51.5093,51.7106,10300.0
2012-11-07 09:50:00,69.35,69.38,69.23,69.26,7100.0,51.6882,51.7106,51.5988,51.6211,7100.0
2012-11-07 09:55:00,69.22,69.31,69.16,69.3,5300.0,51.5913,51.6584,51.5466,51.6509,5300.0
2012-11-07 10:00:00,69.31,69.32,69.18,69.21,10900.0,51.6584,51.6658,51.5615,51.5839,10900.0
2012-11-07 10:05:00,69.21,69.3,69.21,69.3,2900.0,51.5839,51.6509,51.5839,51.6509,2900.0
2012-11-07 10:10:00,69.27,69.28,69.22,69.24,13000.0,51.6286,51.636,51.5913,51.6062,13000.0
2012-11-07 10:15:00,69.24,69.31,69.16,69.2,13600.0,51.6062,51.6584,51.5466,51.5764,13600.0
2012-11-07 10:20:00,69.23,69.27,69.17,69.25,7500.0,51.5988,51.6286,51.554,51.6137,7500.0
2012-11-07 10:25:00,69.23,69.23,69.15,69.22,7100.0,51.5988,51.5988,51.5391,51.5913,7100.0
2012-11-07 10:30:00,69.23,69.32,69.17,69.28,10700.0,51.5988,51.6658,51.554,51.636,10700.0
2012-11-07 10:35:00,69.27,69.33,69.2,69.26,35000.0,51.6286,51.6733,51.5764,51.6211,35000.0
2012-11-07 10:40:00,69.27,69.4,69.25,69.33,13300.0,51.6286,51.7255,51.6137,51.6733,13300.0
2012-11-07 10:45:00,69.31,69.31,69.22,69.27,20900.0,51.6584,51.6584,51.5913,51.6286,20900.0
2012-11-07 10:50:00,69.25,69.25,69.14,69.15,6000.0,51.6137,51.6137,51.5317,51.5391,6000.0
2012-11-07 10:55:00,69.14,69.24,69.1,69.1,25600.0,51.5317,51.6062,51.5019,51.5019,25600.0
2012-11-07 11:00:00,69.09,69.2,69.08,69.18,12200.0,51.4944,51.5764,51.487,51.5615,12200.0
2012-11-07 11:05:00,69.18,69.25,69.03,69.04,28200.0,51.5615,51.6137,51.4497,51.4571,28200.0
2012-11-07 11:10:00,69.04,69.04,68.95,69.0,9200.0,51.4571,51.4571,51.3901,51.4273,9200.0
2012-11-07 11:15:00,68.99,69.02,68.93,68.93,10000.0,51.4199,51.4422,51.3752,51.3752,10000.0
2012-11-07 11:20:00,68.94,69.04,68.87,68.92,15800.0,51.3826,51.4571,51.3304,51.3677,15800.0
2012-11-07 11:25:00,68.92,68.97,68.88,68.93,25400.0,51.3677,51.405,51.3379,51.3752,25400.0
2012-11-07 11:30:00,68.9,68.93,68.81,68.89,17700.0,51.3528,51.3752,51.2857,51.3453,17700.0
2012-11-07 11:35:00,68.88,69.07,68.88,69.07,5600.0,51.3379,51.4795,51.3379,51.4795,5600.0
2012-11-07 11:40:00,69.09,69.15,69.07,69.13,7500.0,51.4944,51.5391,51.4795,51.5242,7500.0
2012-11-07 11:45:00,69.1,69.14,69.04,69.14,21200.0,51.5019,51.5317,51.4571,51.5317,21200.0
2012-11-07 11:50:00,69.15,69.26,69.13,69.26,11400.0,51.5391,51.6211,51.5242,51.6211,11400.0
2012-11-07 11:55:00,69.25,69.28,69.21,69.27,15300.0,51.6137,51.636,51.5839,51.6286,15300.0
2012-11-07 12:00:00,69.28,69.32,69.23,69.3,7600.0,51.636,51.6658,51.5988,51.6509,7600.0
2012-11-07 12:05:00,69.3,69.34,69.25,69.32,14000.0,51.6509,51.6807,51.6137,51.6658,14000.0
2012-11-07 12:10:00,69.32,69.34,69.26,69.29,11900.0,51.6658,51.6807,51.6211,51.6435,11900.0
2012-11-07 12:15:00,69.31,69.39,69.28,69.35,3400.0,51.6584,51.718,51.636,51.6882,3400.0
2012-11-07 12:20:00,69.34,69.35,69.28,69.31,8800.0,51.6807,51.6882,51.636,51.6584,8800.0
2012-11-07 12:25:00,69.31,69.36,69.25,69.34,5800.0,51.6584,51.6956,51.6137,51.6807,5800.0
2012-11-07 12:30:00,69.34,69.42,69.28,69.37,14400.0,51.6807,51.7404,51.636,51.7031,14400.0
2012-11-07 12:35:00,69.39,69.49,69.38,69.48,5300.0,51.718,51.7925,51.7106,51.7851,5300.0
2012-11-07 12:40:00,69.46,69.48,69.41,69.48,6100.0,51.7702,51.7851,51.7329,51.7851,6100.0
2012-11-07 12:45:00,69.47,69.56,69.47,69.55,3400.0,51.7776,51.8447,51.7776,51.8373,3400.0
2012-11-07 12:50:00,69.54,69.57,69.53,69.57,1700.0,51.8298,51.8522,51.8224,51.8522,1700.0
2012-11-07 12:55:00,69.56,69.57,69.53,69.56,3500.0,51.8447,51.8522,51.8224,51.8447,3500.0
2012-11-07 13:00:00,69.54,69.64,69.53,69.61,3700.0,51.8298,51.9043,51.8224,51.882,3700.0
2012-11-07 13:05:00,69.63,69.81,69.62,69.8,7200.0,51.8969,52.031,51.8894,52.0236,7200.0
2012-11-07 13:10:00,69.8,69.83,69.69,69.69,4100.0,52.0236,52.046,51.9416,51.9416,4100.0
2012-11-07 13:15:00,69.69,69.76,69.69,69.7,3600.0,51.9416,51.9938,51.9416,51.9491,3600.0
2012-11-07 13:20:00,69.7,69.74,69.68,69.74,3800.0,51.9491,51.9789,51.9342,51.9789,3800.0
2012-11-07 13:25:00,69.75,69.77,69.7,69.71,4200.0,51.9863,52.0012,51.9491,51.9565,4200.0
2012-11-07 13:30:00,69.69,69.75,69.63,69.71,5500.0,51.9416,51.9863,51.8969,51.9565,5500.0
2012-11-07 13:35:00,69.72,69.77,69.72,69.76,3600.0,51.964,52.0012,51.964,51.9938,3600.0
2012-11-07 13:40:00,69.76,69.77,69.69,69.7,5000.0,51.9938,52.0012,51.9416,51.9491,5000.0
2012-11-07 13:45:00,69.71,69.73,69.68,69.72,4400.0,51.9565,51.9714,51.9342,51.964,4400.0
2012-11-07 13:50:00,69.71,69.77,69.68,69.77,3400.0,51.9565,52.0012,51.9342,52.0012,3400.0
2012-11-07 13:55:00,69.76,69.76,69.65,69.65,5900.0,51.9938,51.9938,51.9118,51.9118,5900.0
2012-11-07 14:00:00,69.66,69.73,69.61,69.72,5400.0,51.9192,51.9714,51.882,51.964,5400.0
2012-11-07 14:05:00,69.71,69.76,69.66,69.75,5100.0,51.9565,51.9938,51.9192,51.9863,5100.0
2012-11-07 14:10:00,69.74,69.74,69.64,69.66,3300.0,51.9789,51.9789,51.9043,51.9192,3300.0
2012-11-07 14:15:00,69.64,69.71,69.63,69.71,5000.0,51.9043,51.9565,51.8969,51.9565,5000.0
2012-11-07 14:20:00,69.71,69.76,69.68,69.76,7400.0,51.9565,51.9938,51.9342,51.9938,7400.0
2012-11-07 14:25:00,69.76,69.76,69.68,69.69,5000.0,51.9938,51.9938,51.9342,51.9416,5000.0
2012-11-07 14:30:00,69.69,69.69,69.58,69.61,7400.0,51.9416,51.9416,51.8596,51.882,7400.0
2012-11-07 14:35:00,69.61,69.61,69.54,69.56,7300.0,51.882,51.882,51.8298,51.8447,7300.0
2012-11-07 14:40:00,69.57,69.6,69.55,69.55,4400.0,51.8522,51.8745,51.8373,51.8373,4400.0
2012-11-07 14:45:00,69.55,69.61,69.55,69.59,3300.0,51.8373,51.882,51.8373,51.8671,3300.0
2012-11-07 14:50:00,69.59,69.59,69.48,69.53,6900.0,51.8671,51.8671,51.7851,51.8224,6900.0
2012-11-07 14:55:00,69.57,69.71,69.57,69.71,6500.0,51.8522,51.9565,51.8522,51.9565,6500.0
2012-11-07 15:00:00,69.7,69.7,69.66,69.7,13900.0,51.9491,51.9491,51.9192,51.9491,13900.0
2012-11-07 15:05:00,69.69,69.7,69.64,69.68,6800.0,51.9416,51.9491,51.9043,51.9342,6800.0
2012-11-07 15:10:00,69.66,69.76,69.63,69.69,11000.0,51.9192,51.9938,51.8969,51.9416,11000.0
2012-11-07 15:15:00,69.68,69.74,69.67,69.74,13600.0,51.9342,51.9789,51.9267,51.9789,13600.0
2012-11-07 15:20:00,69.73,69.83,69.73,69.83,8400.0,51.9714,52.046,51.9714,52.046,8400.0
2012-11-07 15:25:00,69.83,69.91,69.8,69.88,20200.0,52.046,52.1056,52.0236,52.0832,20200.0
2012-11-07 15:30:00,69.88,69.88,69.77,69.86,15700.0,52.0832,52.0832,52.0012,52.0683,15700.0
2012-11-07 15:35:00,69.86,69.87,69.73,69.73,16200.0,52.0683,52.0758,51.9714,51.9714,16200.0
2012-11-07 15:40:00,69.73,69.82,69.73,69.81,12500.0,51.9714,52.0385,51.9714,52.031,12500.0
2012-11-07 15:45:00,69.82,69.89,69.7,69.73,27900.0,52.0385,52.0907,51.9491,51.9714,27900.0
2012-11-07 15:50:00,69.73,69.87,69.72,69.8,25300.0,51.9714,52.0758,51.964,52.0236,25300.0
2012-11-07 15:55:00,69.8,69.8,69.58,69.58,61500.0,52.0236,52.0236,51.8596,51.8596,61500.0
2012-11-08 09:30:00,69.43,69.59,69.24,69.45,21300.0,51.7478,51.8671,51.6062,51.7627,21300.0
2012-11-08 09:35:00,69.51,69.7,69.34,69.65,13500.0,51.8074,51.9491,51.6807,51.9118,13500.0
2012-11-08 09:40:00,69.65,69.66,69.54,69.62,4600.0,51.9118,51.9192,51.8298,51.8894,4600.0
2012-11-08 09:45:00,69.62,69.81,69.61,69.73,13400.0,51.8894,52.031,51.882,51.9714,13400.0
2012-11-08 09:50:00,69.73,69.92,69.73,69.87,7600.0,51.9714,52.113,51.9714,52.0758,7600.0
2012-11-08 09:55:00,69.86,69.94,69.8,69.89,9700.0,52.0683,52.1279,52.0236,52.0907,9700.0
2012-11-08 10:00:00,69.88,69.91,69.73,69.78,13000.0,52.0832,52.1056,51.9714,52.0087,13000.0
2012-11-08 10:05:00,69.75,69.8,69.68,69.79,8500.0,51.9863,52.0236,51.9342,52.0161,8500.0
2012-11-08 10:10:00,69.78,69.99,69.78,69.99,15800.0,52.0087,52.1652,52.0087,52.1652,15800.0
2012-11-08 10:15:00,69.98,70.19,69.98,70.17,29700.0,52.1578,52.3143,52.1578,52.2994,29700.0
2012-11-08 10:20:00,70.14,70.24,70.1,70.18,23800.0,52.277,52.3515,52.2472,52.3068,23800.0
2012-11-08 10:25:00,70.15,70.21,70.1,70.2,12500.0,52.2845,52.3292,52.2472,52.3217,12500.0
2012-11-08 10:30:00,70.18,70.25,70.08,70.25,13800.0,52.3068,52.359,52.2323,52.359,13800.0
2012-11-08 10:35:00,70.23,70.25,70.21,70.23,11800.0,52.3441,52.359,52.3292,52.3441,11800.0
2012-11-08 10:40:00,70.21,70.22,70.01,70.15,20100.0,52.3292,52.3366,52.1801,52.2845,20100.0
2012-11-08 10:45:00,70.19,70.39,70.19,70.3,11400.0,52.3143,52.4633,52.3143,52.3963,11400.0
2012-11-08 10:50:00,70.28,70.3,70.21,70.25,4500.0,52.3813,52.3963,52.3292,52.359,4500.0
2012-11-08 10:55:00,70.29,70.29,70.13,70.18,6400.0,52.3888,52.3888,52.2695,52.3068,6400.0
2012-11-08 11:00:00,70.16,70.28,70.06,70.06,7500.0,52.2919,52.3813,52.2174,52.2174,7500.0
2012-11-08 11:05:00,70.07,70.22,70.06,70.19,7600.0,52.2248,52.3366,52.2174,52.3143,7600.0
2012-11-08 11:10:00,70.15,70.22,70.1,70.22,5200.0,52.2845,52.3366,52.2472,52.3366,5200.0
2012-11-08 11:15:00,70.23,70.27,70.16,70.21,17400.0,52.3441,52.3739,52.2919,52.3292,17400.0
2012-11-08 11:20:00,70.19,70.24,70.17,70.24,10700.0,52.3143,52.3515,52.2994,52.3515,10700.0
2012-11-08 11:25:00,70.24,70.3,70.24,70.29,18400.0,52.3515,52.3963,52.3515,52.3888,18400.0
2012-11-08 11:30:00,70.27,70.3,70.24,70.28,14600.0,52.3739,52.3963,52.3515,52.3813,14600.0
2012-11-08 11:35:00,70.26,70.3,70.18,70.3,16700.0,52.3664,52.3963,52.3068,52.3963,16700.0
2012-11-08 11:40:00,70.3,70.42,70.25,70.4,15100.0,52.3963,52.4857,52.359,52.4708,15100.0
2012-11-08 11:45:00,70.37,70.41,70.33,70.4,6000.0,52.4484,52.4782,52.4186,52.4708,6000.0
2012-11-08 11:50:00,70.4,70.44,70.32,70.42,23700.0,52.4708,52.5006,52.4112,52.4857,23700.0
2012-11-08 11:55:00,70.39,70.48,70.37,70.47,13300.0,52.4633,52.5304,52.4484,52.523,13300.0
2012-11-08 12:00:00,70.47,70.47,70.32,70.39,9200.0,52.523,52.523,52.4112,52.4633,9200.0
2012-11-08 12:05:00,70.39,70.41,70.32,70.39,5400.0,52.4633,52.4782,52.4112,52.4633,5400.0
2012-11-08 12:10:00,70.37,70.38,70.31,70.36,4900.0,52.4484,52.4559,52.4037,52.441,4900.0
2012-11-08 12:15:00,70.33,70.41,70.33,70.36,7700.0,52.4186,52.4782,52.4186,52.441,7700.0
2012-11-08 12:20:00,70.33,70.41,70.33,70.4,4900.0,52.4186,52.4782,52.4186,52.4708,4900.0
2012-11-08 12:25:00,70.36,70.36,70.29,70.33,2400.0,52.441,52.441,52.3888,52.4186,2400.0
2012-11-08 12:30:00,70.35,70.35,70.2,70.21,21600.0,52.4335,52.4335,52.3217,52.3292,21600.0
2012-11-08 12:35:00,70.21,70.22,70.1,70.13,9600.0,52.3292,52.3366,52.2472,52.2695,9600.0
2012-11-08 12:40:00,70.16,70.22,70.13,70.18,4100.0,52.2919,52.3366,52.2695,52.3068,4100.0
2012-11-08 12:45:00,70.19,70.2,70.06,70.11,8700.0,52.3143,52.3217,52.2174,52.2546,8700.0
2012-11-08 12:50:00,70.12,70.23,70.1,70.18,5500.0,52.2621,52.3441,52.2472,52.3068,5500.0
2012-11-08 12:55:00,70.17,70.26,70.17,70.26,5700.0,52.2994,52.3664,52.2994,52.3664,5700.0
2012-11-08 13:00:00,70.26,70.31,70.22,70.27,8100.0,52.3664,52.4037,52.3366,52.3739,8100.0
2012-11-08 13:05:00,70.25,70.25,70.17,70.23,4800.0,52.359,52.359,52.2994,52.3441,4800.0
2012-11-08 13:10:00,70.23,70.23,70.12,70.12,4500.0,52.3441,52.3441,52.2621,52.2621,4500.0
2012-11-08 13:15:00,70.11,70.17,70.11,70.17,5700.0,52.2546,52.2994,52.2546,52.2994,5700.0
2012-11-08 13:20:00,70.16,70.17,70.09,70.09,6400.0,52.2919,52.2994,52.2397,52.2397,6400.0
2012-11-08 13:25:00,70.11,70.11,69.97,70.05,7500.0,52.2546,52.2546,52.1503,52.2099,7500.0
2012-11-08 13:30:00,70.03,70.07,69.97,70.07,6500.0,52.195,52.2248,52.1503,52.2248,6500.0
2012-11-08 13:35:00,70.05,70.15,70.04,70.14,5000.0,52.2099,52.2845,52.2025,52.277,5000.0
2012-11-08 13:40:00,70.15,70.15,70.11,70.11,10200.0,52.2845,52.2845,52.2546,52.2546,10200.0
2012-11-08 13:45:00,70.1,70.2,70.06,70.18,11000.0,52.2472,52.3217,52.2174,52.3068,11000.0
2012-11-08 13:50:00,70.16,70.18,70.13,70.16,8000.0,52.2919,52.3068,52.2695,52.2919,8000.0
2012-11-08 13:55:00,70.16,70.29,70.16,70.28,4900.0,52.2919,52.3888,52.2919,52.3813,4900.0
2012-11-08 14:00:00,70.27,70.3,70.16,70.18,28100.0,52.3739,52.3963,52.2919,52.3068,28100.0
2012-11-08 14:05:00,70.17,70.2,70.14,70.2,4300.0,52.2994,52.3217,52.277,52.3217,4300.0
2012-11-08 14:10:00,70.21,70.21,70.17,70.2,5200.0,52.3292,52.3292,52.2994,52.3217,5200.0
2012-11-08 14:15:00,70.2,70.26,70.2,70.21,10700.0,52.3217,52.3664,52.3217,52.3292,10700.0
2012-11-08 14:20:00,70.2,70.28,70.19,70.25,20500.0,52.3217,52.3813,52.3143,52.359,20500.0
2012-11-08 14:25:00,70.23,70.26,70.18,70.26,5400.0,52.3441,52.3664,52.3068,52.3664,5400.0
2012-11-08 14:30:00,70.26,70.3,70.19,70.2,7700.0,52.3664,52.3963,52.3143,52.3217,7700.0
2012-11-08 14:35:00,70.18,70.19,70.14,70.17,5500.0,52.3068,52.3143,52.277,52.2994,5500.0
2012-11-08 14:40:00,70.17,70.19,70.11,70.11,5300.0,52.2994,52.3143,52.2546,52.2546,5300.0
2012-11-08 14:45:00,70.12,70.21,70.12,70.2,6200.0,52.2621,52.3292,52.2621,52.3217,6200.0
2012-11-08 14:50:00,70.21,70.22,70.15,70.17,4900.0,52.3292,52.3366,52.2845,52.2994,4900.0
2012-11-08 14:55:00,70.19,70.23,70.18,70.21,18400.0,52.3143,52.3441,52.3068,52.3292,18400.0
2012-11-08 15:00:00,70.21,70.25,70.18,70.2,21500.0,52.3292,52.359,52.3068,52.3217,21500.0
2012-11-08 15:05:00,70.2,70.25,70.18,70.2,9400.0,52.3217,52.359,52.3068,52.3217,9400.0
2012-11-08 15:10:00,70.21,70.25,70.13,70.17,11600.0,52.3292,52.359,52.2695,52.2994,11600.0
2012-11-08 15:15:00,70.17,70.23,70.15,70.18,10600.0,52.2994,52.3441,52.2845,52.3068,10600.0
2012-11-08 15:20:00,70.16,70.17,70.09,70.13,6600.0,52.2919,52.2994,52.2397,52.2695,6600.0
2012-11-08 15:25:00,70.12,70.14,70.09,70.14,9600.0,52.2621,52.277,52.2397,52.277,9600.0
2012-11-08 15:30:00,70.13,70.15,70.09,70.12,19000.0,52.2695,52.2845,52.2397,52.2621,19000.0
2012-11-08 15:35:00,70.12,70.17,70.11,70.12,16500.0,52.2621,52.2994,52.2546,52.2621,16500.0
2012-11-08 15:40:00,70.12,70.16,70.09,70.13,35200.0,52.2621,52.2919,52.2397,52.2695,35200.0
2012-11-08 15:45:00,70.12,70.18,70.09,70.09,27300.0,52.2621,52.3068,52.2397,52.2397,27300.0
2012-11-08 15:50:00,70.1,70.15,70.02,70.07,55300.0,52.2472,52.2845,52.1876,52.2248,55300.0
2012-11-08 15:55:00,70.08,70.08,69.9,69.9,70800.0,52.2323,52.2323,52.0981,52.0981,70800.0
2012-11-09 09:30:00,69.94,70.28,69.9,70.27,16100.0,52.1279,52.3813,52.0981,52.3739,16100.0
2012-11-09 09:35:00,70.25,70.48,70.23,70.37,27800.0,52.359,52.5304,52.3441,52.4484,27800.0
2012-11-09 09:40:00,70.36,70.39,70.07,70.07,11800.0,52.441,52.4633,52.2248,52.2248,11800.0
2012-11-09 09:45:00,70.11,70.15,70.03,70.1,5600.0,52.2546,52.2845,52.195,52.2472,5600.0
2012-11-09 09:50:00,70.1,70.12,69.98,69.98,5900.0,52.2472,52.2621,52.1578,52.1578,5900.0
2012-11-09 09:55:00,70.02,70.04,69.9,69.98,8600.0,52.1876,52.2025,52.0981,52.1578,8600.0
2012-11-09 10:00:00,69.99,69.99,69.86,69.91,4600.0,52.1652,52.1652,52.0683,52.1056,4600.0
2012-11-09 10:05:00,69.89,69.92,69.86,69.87,4300.0,52.0907,52.113,52.0683,52.0758,4300.0
2012-11-09 10:10:00,69.86,69.97,69.85,69.92,7800.0,52.0683,52.1503,52.0609,52.113,7800.0
2012-11-09 10:15:00,69.92,69.94,69.87,69.9,19000.0,52.113,52.1279,52.0758,52.0981,19000.0
2012-11-09 10:20:00,69.92,70.0,69.9,69.98,7500.0,52.113,52.1727,52.0981,52.1578,7500.0
2012-11-09 10:25:00,69.98,69.98,69.84,69.93,8800.0,52.1578,52.1578,52.0534,52.1205,8800.0
2012-11-09 10:30:00,69.99,69.99,69.9,69.93,7900.0,52.1652,52.1652,52.0981,52.1205,7900.0
2012-11-09 10:35:00,69.94,69.99,69.87,69.87,5400.0,52.1279,52.1652,52.0758,52.0758,5400.0
2012-11-09 10:40:00,69.87,70.09,69.87,70.09,8200.0,52.0758,52.2397,52.0758,52.2397,8200.0
2012-11-09 10:45:00,70.08,70.21,70.08,70.14,7700.0,52.2323,52.3292,52.2323,52.277,7700.0
2012-11-09 10:50:00,70.11,70.15,70.08,70.14,3800.0,52.2546,52.2845,52.2323,52.277,3800.0
2012-11-09 10:55:00,70.15,70.26,70.15,70.21,5300.0,52.2845,52.3664,52.2845,52.3292,5300.0
2012-11-09 11:00:00,70.19,70.36,70.19,70.33,15100.0,52.3143,52.441,52.3143,52.4186,15100.0
2012-11-09 11:05:00,70.29,70.42,70.29,70.31,4000.0,52.3888,52.4857,52.3888,52.4037,4000.0
2012-11-09 11:10:00,70.31,70.32,70.25,70.27,12700.0,52.4037,52.4112,52.359,52.3739,12700.0
2012-11-09 11:15:00,70.24,70.3,70.22,70.22,7100.0,52.3515,52.3963,52.3366,52.3366,7100.0
2012-11-09 11:20:00,70.24,70.26,70.18,70.26,5000.0,52.3515,52.3664,52.3068,52.3664,5000.0
2012-11-09 11:25:00,70.25,70.48,70.21,70.42,20800.0,52.359,52.5304,52.3292,52.4857,20800.0
2012-11-09 11:30:00,70.41,70.49,70.38,70.38,10700.0,52.4782,52.5379,52.4559,52.4559,10700.0
2012-11-09 11:35:00,70.37,70.7,70.33,70.65,24400.0,52.4484,52.6944,52.4186,52.6571,24400.0
2012-11-09 11:40:00,70.61,70.63,70.56,70.63,6300.0,52.6273,52.6422,52.59,52.6422,6300.0
2012-11-09 11:45:00,70.63,70.69,70.61,70.66,12700.0,52.6422,52.6869,52.6273,52.6646,12700.0
2012-11-09 11:50:00,70.66,70.66,70.55,70.58,7100.0,52.6646,52.6646,52.5826,52.6049,7100.0
2012-11-09 11:55:00,70.56,70.62,70.51,70.61,14200.0,52.59,52.6348,52.5528,52.6273,14200.0
2012-11-09 12:00:00,70.61,70.66,70.56,70.61,10900.0,52.6273,52.6646,52.59,52.6273,10900.0
2012-11-09 12:05:00,70.58,70.66,70.58,70.66,6400.0,52.6049,52.6646,52.6049,52.6646,6400.0
2012-11-09 12:10:00,70.65,70.68,70.61,70.61,12700.0,52.6571,52.6795,52.6273,52.6273,12700.0
2012-11-09 12:15:00,70.65,70.78,70.61,70.75,18300.0,52.6571,52.754,52.6273,52.7316,18300.0
2012-11-09 12:20:00,70.76,70.76,70.7,70.7,8000.0,52.7391,52.7391,52.6944,52.6944,8000.0
2012-11-09 12:25:00,70.7,70.72,70.67,70.67,6300.0,52.6944,52.7093,52.672,52.672,6300.0
2012-11-09 12:30:00,70.65,70.68,70.6,70.67,5200.0,52.6571,52.6795,52.6199,52.672,5200.0
2012-11-09 12:35:00,70.65,70.72,70.65,70.7,4900.0,52.6571,52.7093,52.6571,52.6944,4900.0
2012-11-09 12:40:00,70.71,70.73,70.68,70.7,4100.0,52.7018,52.7167,52.6795,52.6944,4100.0
2012-11-09 12:45:00,70.7,70.74,70.68,70.71,5500.0,52.6944,52.7242,52.6795,52.7018,5500.0
2012-11-09 12:50:00,70.74,70.74,70.65,70.69,5200.0,52.7242,52.7242,52.6571,52.6869,5200.0
2012-11-09 12:55:00,70.66,70.67,70.63,70.64,4400.0,52.6646,52.672,52.6422,52.6497,4400.0
2012-11-09 13:00:00,70.63,70.66,70.57,70.66,9300.0,52.6422,52.6646,52.5975,52.6646,9300.0
2012-11-09 13:05:00,70.67,70.7,70.63,70.69,8500.0,52.672,52.6944,52.6422,52.6869,8500.0
2012-11-09 13:10:00,70.68,70.68,70.53,70.53,12200.0,52.6795,52.6795,52.5677,52.5677,12200.0
2012-11-09 13:15:00,70.54,70.69,70.53,70.69,5000.0,52.5751,52.6869,52.5677,52.6869,5000.0
2012-11-09 13:20:00,70.68,70.68,70.55,70.55,5400.0,52.6795,52.6795,52.5826,52.5826,5400.0
2012-11-09 13:25:00,70.55,70.55,70.43,70.43,5000.0,52.5826,52.5826,52.4931,52.4931,5000.0
2012-11-09 13:30:00,70.44,70.44,70.36,70.36,5900.0,52.5006,52.5006,52.441,52.441,5900.0
2012-11-09 13:35:00,70.36,70.39,70.26,70.26,32900.0,52.441,52.4633,52.3664,52.3664,32900.0
2012-11-09 13:40:00,70.25,70.3,70.2,70.22,5900.0,52.359,52.3963,52.3217,52.3366,5900.0
2012-11-09 13:45:00,70.23,70.46,70.23,70.44,11200.0,52.3441,52.5155,52.3441,52.5006,11200.0
2012-11-09 13:50:00,70.41,70.48,70.41,70.41,4800.0,52.4782,52.5304,52.4782,52.4782,4800.0
2012-11-09 13:55:00,70.4,70.43,70.39,70.43,2600.0,52.4708,52.4931,52.4633,52.4931,2600.0
2012-11-09 14:00:00,70.42,70.47,70.36,70.43,8500.0,52.4857,52.523,52.441,52.4931,8500.0
2012-11-09 14:05:00,70.44,70.52,70.35,70.39,9300.0,52.5006,52.5602,52.4335,52.4633,9300.0
2012-11-09 14:10:00,70.39,70.42,70.37,70.37,5700.0,52.4633,52.4857,52.4484,52.4484,5700.0
2012-11-09 14:15:00,70.37,70.57,70.37,70.49,11000.0,52.4484,52.5975,52.4484,52.5379,11000.0
2012-11-09 14:20:00,70.5,70.55,70.48,70.53,3900.0,52.5453,52.5826,52.5304,52.5677,3900.0
2012-11-09 14:25:00,70.53,70.55,70.5,70.55,3700.0,52.5677,52.5826,52.5453,52.5826,3700.0
2012-11-09 14:30:00,70.54,70.68,70.54,70.67,4900.0,52.5751,52.6795,52.5751,52.672,4900.0
2012-11-09 14:35:00,70.65,70.71,70.65,70.67,4800.0,52.6571,52.7018,52.6571,52.672,4800.0
2012-11-09 14:40:00,70.66,70.66,70.59,70.59,6200.0,52.6646,52.6646,52.6124,52.6124,6200.0
2012-11-09 14:45:00,70.57,70.59,70.49,70.5,6800.0,52.5975,52.6124,52.5379,52.5453,6800.0
2012-11-09 14:50:00,70.5,70.5,70.45,70.49,9700.0,52.5453,52.5453,52.5081,52.5379,9700.0
2012-11-09 14:55:00,70.49,70.49,70.45,70.46,9400.0,52.5379,52.5379,52.5081,52.5155,9400.0
2012-11-09 15:00:00,70.49,70.51,70.46,70.47,7400.0,52.5379,52.5528,52.5155,52.523,7400.0
2012-11-09 15:05:00,70.47,70.48,70.43,70.47,13700.0,52.523,52.5304,52.4931,52.523,13700.0
2012-11-09 15:10:00,70.45,70.52,70.44,70.47,8200.0,52.5081,52.5602,52.5006,52.523,8200.0
2012-11-09 15:15:00,70.49,70.49,70.41,70.41,10000.0,52.5379,52.5379,52.4782,52.4782,10000.0
2012-11-09 15:20:00,70.41,70.48,70.41,70.45,7900.0,52.4782,52.5304,52.4782,52.5081,7900.0
2012-11-09 15:25:00,70.45,70.52,70.41,70.52,9300.0,52.5081,52.5602,52.4782,52.5602,9300.0
2012-11-09 15:30:00,70.54,70.54,70.4,70.41,12000.0,52.5751,52.5751,52.4708,52.4782,12000.0
2012-11-09 15:35:00,70.41,70.42,70.26,70.35,12900.0,52.4782,52.4857,52.3664,52.4335,12900.0
2012-11-09 15:40:00,70.35,70.45,70.35,70.44,21800.0,52.4335,52.5081,52.4335,52.5006,21800.0
2012-11-09 15:45:00,70.44,70.55,70.4,70.46,35900.0,52.5006,52.5826,52.4708,52.5155,35900.0
2012-11-09 15:50:00,70.44,70.46,70.33,70.36,25600.0,52.5006,52.5155,52.4186,52.441,25600.0
2012-11-09 15:55:00,70.35,70.41,70.28,70.31,167900.0,52.4335,52.4782,52.3813,52.4037,167900.0
2012-11-12 09:30:00,70.4,70.4,70.18,70.37,11000.0,52.4708,52.4708,52.3068,52.4484,11000.0
2012-11-12 09:35:00,70.37,70.45,70.29,70.43,2400.0,52.4484,52.5081,52.3888,52.4931,2400.0
2012-11-12 09:40:00,70.44,70.45,70.32,70.35,2900.0,52.5006,52.5081,52.4112,52.4335,2900.0
2012-11-12 09:45:00,70.36,70.44,70.29,70.44,2800.0,52.441,52.5006,52.3888,52.5006,2800.0
2012-11-12 09:50:00,70.48,70.48,70.3,70.42,11300.0,52.5304,52.5304,52.3963,52.4857,11300.0
2012-11-12 09:55:00,70.45,70.45,70.35,70.42,9800.0,52.5081,52.5081,52.4335,52.4857,9800.0
2012-11-12 10:00:00,70.4,70.56,70.39,70.5,6400.0,52.4708,52.59,52.4633,52.5453,6400.0
2012-11-12 10:05:00,70.46,70.53,70.46,70.49,6900.0,52.5155,52.5677,52.5155,52.5379,6900.0
2012-11-12 10:10:00,70.49,70.56,70.46,70.52,14500.0,52.5379,52.59,52.5155,52.5602,14500.0
2012-11-12 10:15:00,70.56,70.56,70.49,70.53,10000.0,52.59,52.59,52.5379,52.5677,10000.0
2012-11-12 10:20:00,70.51,70.66,70.5,70.63,7500.0,52.5528,52.6646,52.5453,52.6422,7500.0
2012-11-12 10:25:00,70.64,70.66,70.58,70.59,6800.0,52.6497,52.6646,52.6049,52.6124,6800.0
2012-11-12 10:30:00,70.59,70.66,70.53,70.65,23500.0,52.6124,52.6646,52.5677,52.6571,23500.0
2012-11-12 10:35:00,70.64,70.67,70.64,70.65,2300.0,52.6497,52.672,52.6497,52.6571,2300.0
2012-11-12 10:40:00,70.64,70.69,70.63,70.65,6400.0,52.6497,52.6869,52.6422,52.6571,6400.0
2012-11-12 10:45:00,70.64,70.74,70.63,70.73,8500.0,52.6497,52.7242,52.6422,52.7167,8500.0
2012-11-12 10:50:00,70.71,70.72,70.6,70.61,5400.0,52.7018,52.7093,52.6199,52.6273,5400.0
2012-11-12 10:55:00,70.66,70.69,70.63,70.66,5700.0,52.6646,52.6869,52.6422,52.6646,5700.0
2012-11-12 11:00:00,70.65,70.69,70.63,70.64,17900.0,52.6571,52.6869,52.6422,52.6497,17900.0
2012-11-12 11:05:00,70.65,70.69,70.64,70.64,2000.0,52.6571,52.6869,52.6497,52.6497,2000.0
2012-11-12 11:10:00,70.67,70.69,70.64,70.68,5700.0,52.672,52.6869,52.6497,52.6795,5700.0
2012-11-12 11:15:00,70.67,70.72,70.65,70.67,8100.0,52.672,52.7093,52.6571,52.672,8100.0
2012-11-12 11:20:00,70.69,70.75,70.65,70.67,5100.0,52.6869,52.7316,52.6571,52.672,5100.0
2012-11-12 11:25:00,70.68,70.73,70.68,70.72,2700.0,52.6795,52.7167,52.6795,52.7093,2700.0
2012-11-12 11:30:00,70.72,70.75,70.72,70.75,4700.0,52.7093,52.7316,52.7093,52.7316,4700.0
2012-11-12 11:35:00,70.75,70.92,70.75,70.92,22800.0,52.7316,52.8584,52.7316,52.8584,22800.0
2012-11-12 11:40:00,70.92,70.95,70.89,70.93,9200.0,52.8584,52.8807,52.836,52.8658,9200.0
2012-11-12 11:45:00,70.93,70.95,70.92,70.95,3500.0,52.8658,52.8807,52.8584,52.8807,3500.0
2012-11-12 11:50:00,70.96,70.96,70.95,70.96,7400.0,52.8882,52.8882,52.8807,52.8882,7400.0
2012-11-12 11:55:00,70.95,71.0,70.95,71.0,17800.0,52.8807,52.918,52.8807,52.918,17800.0
2012-11-12 12:00:00,71.0,71.0,70.98,70.99,10000.0,52.918,52.918,52.9031,52.9105,10000.0
2012-11-12 12:05:00,70.99,71.0,70.98,70.98,11900.0,52.9105,52.918,52.9031,52.9031,11900.0
2012-11-12 12:10:00,70.98,70.99,70.96,70.96,4300.0,52.9031,52.9105,52.8882,52.8882,4300.0
2012-11-12 12:15:00,70.98,70.99,70.97,70.99,2000.0,52.9031,52.9105,52.8956,52.9105,2000.0
2012-11-12 12:20:00,70.99,71.0,70.98,70.98,5200.0,52.9105,52.918,52.9031,52.9031,5200.0
2012-11-12 12:25:00,70.98,71.0,70.97,70.99,8000.0,52.9031,52.918,52.8956,52.9105,8000.0
2012-11-12 12:30:00,70.99,71.0,70.94,70.95,5200.0,52.9105,52.918,52.8733,52.8807,5200.0
2012-11-12 12:35:00,70.95,70.96,70.9,70.92,3100.0,52.8807,52.8882,52.8434,52.8584,3100.0
2012-11-12 12:40:00,70.92,70.96,70.92,70.92,2300.0,52.8584,52.8882,52.8584,52.8584,2300.0
2012-11-12 12:45:00,70.91,70.92,70.88,70.88,1400.0,52.8509,52.8584,52.8285,52.8285,1400.0
2012-11-12 12:50:00,70.87,70.87,70.85,70.85,1900.0,52.8211,52.8211,52.8062,52.8062,1900.0
2012-11-12 12:55:00,70.86,70.87,70.85,70.87,6200.0,52.8136,52.8211,52.8062,52.8211,6200.0
2012-11-12 13:00:00,70.86,70.92,70.86,70.91,13500.0,52.8136,52.8584,52.8136,52.8509,13500.0
2012-11-12 13:05:00,70.89,70.91,70.88,70.89,2300.0,52.836,52.8509,52.8285,52.836,2300.0
2012-11-12 13:10:00,70.89,70.96,70.88,70.92,3700.0,52.836,52.8882,52.8285,52.8584,3700.0
2012-11-12 13:15:00,70.92,70.99,70.9,70.9,11800.0,52.8584,52.9105,52.8434,52.8434,11800.0
2012-11-12 13:20:00,70.9,70.92,70.89,70.92,1400.0,52.8434,52.8584,52.836,52.8584,1400.0
2012-11-12 13:25:00,70.89,70.98,70.89,70.98,2200.0,52.836,52.9031,52.836,52.9031,2200.0
2012-11-12 13:30:00,70.95,70.98,70.94,70.98,2200.0,52.8807,52.9031,52.8733,52.9031,2200.0
2012-11-12 13:35:00,70.98,70.99,70.96,70.98,3400.0,52.9031,52.9105,52.8882,52.9031,3400.0
2012-11-12 13:40:00,70.98,70.98,70.96,70.96,1000.0,52.9031,52.9031,52.8882,52.8882,1000.0
2012-11-12 13:45:00,70.97,71.0,70.96,70.98,4200.0,52.8956,52.918,52.8882,52.9031,4200.0
2012-11-12 13:50:00,70.97,70.99,70.97,70.98,1400.0,52.8956,52.9105,52.8956,52.9031,1400.0
2012-11-12 13:55:00,70.99,71.0,70.98,71.0,6100.0,52.9105,52.918,52.9031,52.918,6100.0
2012-11-12 14:00:00,70.99,71.0,70.99,71.0,13100.0,52.9105,52.918,52.9105,52.918,13100.0
2012-11-12 14:05:00,71.0,71.06,71.0,71.05,8300.0,52.918,52.9627,52.918,52.9552,8300.0
2012-11-12 14:10:00,71.06,71.07,71.04,71.06,4500.0,52.9627,52.9702,52.9478,52.9627,4500.0
2012-11-12 14:15:00,71.05,71.08,71.05,71.06,3200.0,52.9552,52.9776,52.9552,52.9627,3200.0
2012-11-12 14:20:00,71.05,71.08,71.03,71.03,4600.0,52.9552,52.9776,52.9403,52.9403,4600.0
2012-11-12 14:25:00,71.03,71.03,70.99,71.01,8000.0,52.9403,52.9403,52.9105,52.9254,8000.0
2012-11-12 14:30:00,71.0,71.06,71.0,71.04,18200.0,52.918,52.9627,52.918,52.9478,18200.0
2012-11-12 14:35:00,71.05,71.08,71.04,71.06,9500.0,52.9552,52.9776,52.9478,52.9627,9500.0
2012-11-12 14:40:00,71.05,71.06,71.02,71.04,9500.0,52.9552,52.9627,52.9329,52.9478,9500.0
2012-11-12 14:45:00,71.04,71.08,71.03,71.08,8300.0,52.9478,52.9776,52.9403,52.9776,8300.0
2012-11-12 14:50:00,71.08,71.09,71.07,71.09,3000.0,52.9776,52.9851,52.9702,52.9851,3000.0
2012-11-12 14:55:00,71.08,71.11,71.08,71.11,12800.0,52.9776,53.0,52.9776,53.0,12800.0
2012-11-12 15:00:00,71.11,71.12,71.1,71.11,3900.0,53.0,53.0074,52.9925,53.0,3900.0
2012-11-12 15:05:00,71.11,71.11,71.1,71.1,10900.0,53.0,53.0,52.9925,52.9925,10900.0
2012-11-12 15:10:00,71.11,71.12,71.09,71.09,29300.0,53.0,53.0074,52.9851,52.9851,29300.0
2012-11-12 15:15:00,71.09,71.12,71.08,71.09,10800.0,52.9851,53.0074,52.9776,52.9851,10800.0
2012-11-12 15:20:00,71.08,71.11,71.07,71.11,7000.0,52.9776,53.0,52.9702,53.0,7000.0
2012-11-12 15:25:00,71.1,71.12,71.09,71.12,11600.0,52.9925,53.0074,52.9851,53.0074,11600.0
2012-11-12 15:30:00,71.12,71.13,71.09,71.11,16300.0,53.0074,53.0149,52.9851,53.0,16300.0
2012-11-12 15:35:00,71.12,71.13,71.07,71.11,11600.0,53.0074,53.0149,52.9702,53.0,11600.0
2012-11-12 15:40:00,71.12,71.13,71.07,71.12,21500.0,53.0074,53.0149,52.9702,53.0074,21500.0
2012-11-12 15:45:00,71.12,71.15,71.09,71.09,17600.0,53.0074,53.0298,52.9851,52.9851,17600.0
2012-11-12 15:50:00,71.09,71.13,71.09,71.12,27000.0,52.9851,53.0149,52.9851,53.0074,27000.0
2012-11-12 15:55:00,71.12,71.13,71.09,71.12,55400.0,53.0074,53.0149,52.9851,53.0074,55400.0
2012-11-13 09:30:00,70.9,71.12,70.9,71.07,14400.0,52.8434,53.0074,52.8434,52.9702,14400.0
2012-11-13 09:35:00,71.05,71.28,71.01,71.28,10500.0,52.9552,53.1267,52.9254,53.1267,10500.0
2012-11-13 09:40:00,71.25,71.27,71.18,71.25,6900.0,53.1043,53.1192,53.0521,53.1043,6900.0
2012-11-13 09:45:00,71.25,71.49,71.24,71.49,13700.0,53.1043,53.2832,53.0969,53.2832,13700.0
2012-11-13 09:50:00,71.5,71.56,71.42,71.44,17300.0,53.2906,53.3354,53.231,53.2459,17300.0
2012-11-13 09:55:00,71.44,71.65,71.37,71.6,17800.0,53.2459,53.4024,53.1937,53.3652,17800.0
2012-11-13 10:00:00,71.6,71.64,71.49,71.55,16000.0,53.3652,53.395,53.2832,53.3279,16000.0
2012-11-13 10:05:00,71.5,71.61,71.46,71.52,40700.0,53.2906,53.3726,53.2608,53.3055,40700.0
2012-11-13 10:10:00,71.53,71.65,71.5,71.56,7600.0,53.313,53.4024,53.2906,53.3354,7600.0
2012-11-13 10:15:00,71.58,71.61,71.48,71.49,26100.0,53.3503,53.3726,53.2757,53.2832,26100.0
2012-11-13 10:20:00,71.49,71.57,71.45,71.56,13800.0,53.2832,53.3428,53.2534,53.3354,13800.0
2012-11-13 10:25:00,71.53,71.55,71.5,71.54,6300.0,53.313,53.3279,53.2906,53.3205,6300.0
2012-11-13 10:30:00,71.56,71.63,71.52,71.62,5500.0,53.3354,53.3875,53.3055,53.3801,5500.0
2012-11-13 10:35:00,71.64,71.66,71.6,71.63,6200.0,53.395,53.4099,53.3652,53.3875,6200.0
2012-11-13 10:40:00,71.63,71.68,71.62,71.62,5000.0,53.3875,53.4248,53.3801,53.3801,5000.0
2012-11-13 10:45:00,71.65,71.71,71.63,71.71,8100.0,53.4024,53.4472,53.3875,53.4472,8100.0
2012-11-13 10:50:00,71.71,71.79,71.65,71.79,8200.0,53.4472,53.5068,53.4024,53.5068,8200.0
2012-11-13 10:55:00,71.83,71.87,71.79,71.87,17800.0,53.5366,53.5664,53.5068,53.5664,17800.0
2012-11-13 11:00:00,71.87,71.89,71.74,71.74,45700.0,53.5664,53.5813,53.4695,53.4695,45700.0
2012-11-13 11:05:00,71.75,71.8,71.73,71.75,5400.0,53.477,53.5142,53.4621,53.477,5400.0
2012-11-13 11:10:00,71.75,71.76,71.69,71.72,4400.0,53.477,53.4844,53.4323,53.4546,4400.0
2012-11-13 11:15:00,71.71,71.71,71.66,71.67,5200.0,53.4472,53.4472,53.4099,53.4173,5200.0
2012-11-13 11:20:00,71.68,71.69,71.66,71.67,1900.0,53.4248,53.4323,53.4099,53.4173,1900.0
2012-11-13 11:25:00,71.67,71.69,71.61,71.61,3900.0,53.4173,53.4323,53.3726,53.3726,3900.0
2012-11-13 11:30:00,71.64,71.66,71.61,71.61,3500.0,53.395,53.4099,53.3726,53.3726,3500.0
2012-11-13 11:35:00,71.61,71.62,71.54,71.6,5000.0,53.3726,53.3801,53.3205,53.3652,5000.0
2012-11-13 11:40:00,71.6,71.61,71.56,71.6,3300.0,53.3652,53.3726,53.3354,53.3652,3300.0
2012-11-13 11:45:00,71.61,71.63,71.59,71.59,5200.0,53.3726,53.3875,53.3577,53.3577,5200.0
2012-11-13 11:50:00,71.6,71.69,71.59,71.69,32600.0,53.3652,53.4323,53.3577,53.4323,32600.0
2012-11-13 11:55:00,71.7,71.74,71.69,71.74,4600.0,53.4397,53.4695,53.4323,53.4695,4600.0
2012-11-13 12:00:00,71.73,71.75,71.7,71.72,3600.0,53.4621,53.477,53.4397,53.4546,3600.0
2012-11-13 12:05:00,71.71,71.71,71.61,71.61,5300.0,53.4472,53.4472,53.3726,53.3726,5300.0
2012-11-13 12:10:00,71.6,71.64,71.6,71.64,3600.0,53.3652,53.395,53.3652,53.395,3600.0
2012-11-13 12:15:00,71.63,71.73,71.62,71.72,8000.0,53.3875,53.4621,53.3801,53.4546,8000.0
2012-11-13 12:20:00,71.72,71.75,71.66,71.69,5100.0,53.4546,53.477,53.4099,53.4323,5100.0
2012-11-13 12:25:00,71.69,71.73,71.69,71.69,6200.0,53.4323,53.4621,53.4323,53.4323,6200.0
2012-11-13 12:30:00,71.7,71.74,71.66,71.73,15300.0,53.4397,53.4695,53.4099,53.4621,15300.0
2012-11-13 12:35:00,71.73,71.75,71.66,71.72,9700.0,53.4621,53.477,53.4099,53.4546,9700.0
2012-11-13 12:40:00,71.76,71.76,71.67,71.67,10000.0,53.4844,53.4844,53.4173,53.4173,10000.0
2012-11-13 12:45:00,71.69,71.76,71.67,71.74,5400.0,53.4323,53.4844,53.4173,53.4695,5400.0
2012-11-13 12:50:00,71.73,71.79,71.73,71.75,5800.0,53.4621,53.5068,53.4621,53.477,5800.0
2012-11-13 12:55:00,71.77,71.78,71.74,71.75,4000.0,53.4919,53.4993,53.4695,53.477,4000.0
2012-11-13 13:00:00,71.75,71.78,71.73,71.75,8700.0,53.477,53.4993,53.4621,53.477,8700.0
2012-11-13 13:05:00,71.76,71.84,71.75,71.82,6400.0,53.4844,53.5441,53.477,53.5291,6400.0
2012-11-13 13:10:00,71.82,71.87,71.78,71.85,4500.0,53.5291,53.5664,53.4993,53.5515,4500.0
2012-11-13 13:15:00,71.87,71.93,71.87,71.9,4200.0,53.5664,53.6111,53.5664,53.5888,4200.0
2012-11-13 13:20:00,71.89,71.91,71.84,71.85,4600.0,53.5813,53.5962,53.5441,53.5515,4600.0
2012-11-13 13:25:00,71.85,71.85,71.79,71.81,3200.0,53.5515,53.5515,53.5068,53.5217,3200.0
2012-11-13 13:30:00,71.8,71.82,71.78,71.78,4400.0,53.5142,53.5291,53.4993,53.4993,4400.0
2012-11-13 13:35:00,71.78,71.81,71.74,71.75,2300.0,53.4993,53.5217,53.4695,53.477,2300.0
2012-11-13 13:40:00,71.75,71.85,71.75,71.82,5300.0,53.477,53.5515,53.477,53.5291,5300.0
2012-11-13 13:45:00,71.81,71.89,71.81,71.87,2700.0,53.5217,53.5813,53.5217,53.5664,2700.0
2012-11-13 13:50:00,71.88,71.95,71.88,71.92,7500.0,53.5739,53.626,53.5739,53.6037,7500.0
2012-11-13 13:55:00,71.93,71.97,71.92,71.95,2800.0,53.6111,53.6409,53.6037,53.626,2800.0
2012-11-13 14:00:00,71.96,71.98,71.94,71.97,6700.0,53.6335,53.6484,53.6186,53.6409,6700.0
2012-11-13 14:05:00,71.98,71.98,71.94,71.97,3300.0,53.6484,53.6484,53.6186,53.6409,3300.0
2012-11-13 14:10:00,71.95,71.98,71.93,71.94,6500.0,53.626,53.6484,53.6111,53.6186,6500.0
2012-11-13 14:15:00,71.95,71.98,71.94,71.94,4400.0,53.626,53.6484,53.6186,53.6186,4400.0
2012-11-13 14:20:00,71.94,71.99,71.93,71.93,8200.0,53.6186,53.6559,53.6111,53.6111,8200.0
2012-11-13 14:25:00,71.92,71.98,71.92,71.96,3700.0,53.6037,53.6484,53.6037,53.6335,3700.0
2012-11-13 14:30:00,71.95,71.98,71.92,71.97,3900.0,53.626,53.6484,53.6037,53.6409,3900.0
2012-11-13 14:35:00,71.97,71.97,71.87,71.88,5600.0,53.6409,53.6409,53.5664,53.5739,5600.0
2012-11-13 14:40:00,71.89,71.91,71.88,71.9,4200.0,53.5813,53.5962,53.5739,53.5888,4200.0
2012-11-13 14:45:00,71.89,71.96,71.84,71.96,10700.0,53.5813,53.6335,53.5441,53.6335,10700.0
2012-11-13 14:50:00,71.95,71.96,71.9,71.94,5500.0,53.626,53.6335,53.5888,53.6186,5500.0
2012-11-13 14:55:00,71.95,72.0,71.94,71.96,3900.0,53.626,53.6633,53.6186,53.6335,3900.0
2012-11-13 15:00:00,71.96,71.97,71.9,71.91,6800.0,53.6335,53.6409,53.5888,53.5962,6800.0
2012-11-13 15:05:00,71.92,71.93,71.87,71.9,10200.0,53.6037,53.6111,53.5664,53.5888,10200.0
2012-11-13 15:10:00,71.89,71.91,71.81,71.89,6900.0,53.5813,53.5962,53.5217,53.5813,6900.0
2012-11-13 15:15:00,71.89,71.92,71.86,71.89,13300.0,53.5813,53.6037,53.559,53.5813,13300.0
2012-11-13 15:20:00,71.9,71.91,71.76,71.82,13300.0,53.5888,53.5962,53.4844,53.5291,13300.0
2012-11-13 15:25:00,71.81,71.87,71.81,71.84,6900.0,53.5217,53.5664,53.5217,53.5441,6900.0
2012-11-13 15:30:00,71.84,71.92,71.83,71.89,11900.0,53.5441,53.6037,53.5366,53.5813,11900.0
2012-11-13 15:35:00,71.89,71.89,71.8,71.84,17100.0,53.5813,53.5813,53.5142,53.5441,17100.0
2012-11-13 15:40:00,71.86,71.86,71.72,71.75,26900.0,53.559,53.559,53.4546,53.477,26900.0
2012-11-13 15:45:00,71.75,71.84,71.7,71.83,34100.0,53.477,53.5441,53.4397,53.5366,34100.0
2012-11-13 15:50:00,71.82,71.83,71.75,71.77,35200.0,53.5291,53.5366,53.477,53.4919,35200.0
2012-11-13 15:55:00,71.77,71.81,71.7,71.8,53500.0,53.4919,53.5217,53.4397,53.5142,53500.0
2012-11-14 09:30:00,71.83,72.0,71.51,71.87,14700.0,53.5366,53.6633,53.2981,53.5664,14700.0
2012-11-14 09:35:00,71.86,71.91,71.73,71.81,11200.0,53.559,53.5962,53.4621,53.5217,11200.0
2012-11-14 09:40:00,71.82,71.98,71.71,71.98,10200.0,53.5291,53.6484,53.4472,53.6484,10200.0
2012-11-14 09:45:00,71.99,71.99,71.81,71.81,8400.0,53.6559,53.6559,53.5217,53.5217,8400.0
2012-11-14 09:50:00,71.83,71.88,71.79,71.81,11500.0,53.5366,53.5739,53.5068,53.5217,11500.0
2012-11-14 09:55:00,71.79,71.93,71.73,71.88,6400.0,53.5068,53.6111,53.4621,53.5739,6400.0
2012-11-14 10:00:00,71.89,71.94,71.85,71.85,8300.0,53.5813,53.6186,53.5515,53.5515,8300.0
2012-11-14 10:05:00,71.85,71.94,71.79,71.94,8000.0,53.5515,53.6186,53.5068,53.6186,8000.0
2012-11-14 10:10:00,71.94,71.98,71.77,71.77,8400.0,53.6186,53.6484,53.4919,53.4919,8400.0
2012-11-14 10:15:00,71.78,71.83,71.75,71.83,6300.0,53.4993,53.5366,53.477,53.5366,6300.0
2012-11-14 10:20:00,71.81,71.81,71.68,71.75,7400.0,53.5217,53.5217,53.4248,53.477,7400.0
2012-11-14 10:25:00,71.72,71.76,71.65,71.69,7000.0,53.4546,53.4844,53.4024,53.4323,7000.0
2012-11-14 10:30:00,71.67,71.72,71.56,71.6,17800.0,53.4173,53.4546,53.3354,53.3652,17800.0
2012-11-14 10:35:00,71.62,71.68,71.59,71.63,5700.0,53.3801,53.4248,53.3577,53.3875,5700.0
2012-11-14 10:40:00,71.63,71.69,71.63,71.67,9800.0,53.3875,53.4323,53.3875,53.4173,9800.0
2012-11-14 10:45:00,71.7,71.8,71.68,71.78,9700.0,53.4397,53.5142,53.4248,53.4993,9700.0
2012-11-14 10:50:00,71.78,71.78,71.59,71.61,8400.0,53.4993,53.4993,53.3577,53.3726,8400.0
2012-11-14 10:55:00,71.64,71.7,71.63,71.7,12000.0,53.395,53.4397,53.3875,53.4397,12000.0
2012-11-14 11:00:00,71.69,71.69,71.59,71.63,10000.0,53.4323,53.4323,53.3577,53.3875,10000.0
2012-11-14 11:05:00,71.63,71.72,71.52,71.72,23600.0,53.3875,53.4546,53.3055,53.4546,23600.0
2012-11-14 11:10:00,71.69,71.79,71.66,71.79,10200.0,53.4323,53.5068,53.4099,53.5068,10200.0
2012-11-14 11:15:00,71.76,71.83,71.76,71.81,13500.0,53.4844,53.5366,53.4844,53.5217,13500.0
2012-11-14 11:20:00,71.8,71.82,71.73,71.8,11600.0,53.5142,53.5291,53.4621,53.5142,11600.0
2012-11-14 11:25:00,71.81,71.81,71.74,71.76,7500.0,53.5217,53.5217,53.4695,53.4844,7500.0
2012-11-14 11:30:00,71.76,71.77,71.62,71.64,11300.0,53.4844,53.4919,53.3801,53.395,11300.0
2012-11-14 11:35:00,71.62,71.67,71.57,71.67,9800.0,53.3801,53.4173,53.3428,53.4173,9800.0
2012-11-14 11:40:00,71.67,71.78,71.66,71.76,7800.0,53.4173,53.4993,53.4099,53.4844,7800.0
2012-11-14 11:45:00,71.75,71.83,71.75,71.8,9300.0,53.477,53.5366,53.477,53.5142,9300.0
2012-11-14 11:50:00,71.79,71.88,71.79,71.88,4100.0,53.5068,53.5739,53.5068,53.5739,4100.0
2012-11-14 11:55:00,71.88,71.94,71.87,71.92,12700.0,53.5739,53.6186,53.5664,53.6037,12700.0
2012-11-14 12:00:00,71.91,71.95,71.9,71.9,26200.0,53.5962,53.626,53.5888,53.5888,26200.0
2012-11-14 12:05:00,71.89,71.91,71.85,71.85,8600.0,53.5813,53.5962,53.5515,53.5515,8600.0
2012-11-14 12:10:00,71.83,71.85,71.77,71.78,4600.0,53.5366,53.5515,53.4919,53.4993,4600.0
2012-11-14 12:15:00,71.77,71.8,71.74,71.76,6000.0,53.4919,53.5142,53.4695,53.4844,6000.0
2012-11-14 12:20:00,71.78,71.78,71.71,71.74,12600.0,53.4993,53.4993,53.4472,53.4695,12600.0
2012-11-14 12:25:00,71.75,71.77,71.71,71.71,5100.0,53.477,53.4919,53.4472,53.4472,5100.0
2012-11-14 12:30:00,71.71,71.76,71.68,71.73,6800.0,53.4472,53.4844,53.4248,53.4621,6800.0
2012-11-14 12:35:00,71.71,71.71,71.63,71.63,7000.0,53.4472,53.4472,53.3875,53.3875,7000.0
2012-11-14 12:40:00,71.64,71.75,71.64,71.71,7800.0,53.395,53.477,53.395,53.4472,7800.0
2012-11-14 12:45:00,71.71,71.78,71.71,71.78,8500.0,53.4472,53.4993,53.4472,53.4993,8500.0
2012-11-14 12:50:00,71.79,71.82,71.72,71.82,5300.0,53.5068,53.5291,53.4546,53.5291,5300.0
2012-11-14 12:55:00,71.8,71.82,71.78,71.81,9500.0,53.5142,53.5291,53.4993,53.5217,9500.0
2012-11-14 13:00:00,71.81,71.88,71.78,71.85,8600.0,53.5217,53.5739,53.4993,53.5515,8600.0
2012-11-14 13:05:00,71.84,71.87,71.8,71.85,4700.0,53.5441,53.5664,53.5142,53.5515,4700.0
2012-11-14 13:10:00,71.85,71.89,71.82,71.85,6700.0,53.5515,53.5813,53.5291,53.5515,6700.0
2012-11-14 13:15:00,71.86,71.93,71.86,71.93,5600.0,53.559,53.6111,53.559,53.6111,5600.0
2012-11-14 13:20:00,71.93,71.93,71.86,71.9,5200.0,53.6111,53.6111,53.559,53.5888,5200.0
2012-11-14 13:25:00,71.89,71.95,71.84,71.84,8700.0,53.5813,53.626,53.5441,53.5441,8700.0
2012-11-14 13:30:00,71.84,71.86,71.76,71.77,6800.0,53.5441,53.559,53.4844,53.4919,6800.0
2012-11-14 13:35:00,71.76,71.91,71.76,71.81,8200.0,53.4844,53.5962,53.4844,53.5217,8200.0
2012-11-14 13:40:00,71.82,71.87,71.76,71.78,8400.0,53.5291,53.5664,53.4844,53.4993,8400.0
2012-11-14 13:45:00,71.78,71.83,71.77,71.79,4300.0,53.4993,53.5366,53.4919,53.5068,4300.0
2012-11-14 13:50:00,71.79,71.89,71.79,71.89,10400.0,53.5068,53.5813,53.5068,53.5813,10400.0
2012-11-14 13:55:00,71.9,71.94,71.86,71.93,13600.0,53.5888,53.6186,53.559,53.6111,13600.0
2012-11-14 14:00:00,71.94,71.97,71.87,71.93,7700.0,53.6186,53.6409,53.5664,53.6111,7700.0
2012-11-14 14:05:00,71.91,71.95,71.86,71.87,9000.0,53.5962,53.626,53.559,53.5664,9000.0
2012-11-14 14:10:00,71.87,71.88,71.65,71.7,20900.0,53.5664,53.5739,53.4024,53.4397,20900.0
2012-11-14 14:15:00,71.7,71.72,71.65,71.66,9200.0,53.4397,53.4546,53.4024,53.4099,9200.0
2012-11-14 14:20:00,71.66,71.74,71.66,71.69,9500.0,53.4099,53.4695,53.4099,53.4323,9500.0
2012-11-14 14:25:00,71.68,71.77,71.67,71.74,8800.0,53.4248,53.4919,53.4173,53.4695,8800.0
2012-11-14 14:30:00,71.71,71.74,71.65,71.66,7000.0,53.4472,53.4695,53.4024,53.4099,7000.0
2012-11-14 14:35:00,71.64,71.77,71.62,71.75,12700.0,53.395,53.4919,53.3801,53.477,12700.0
2012-11-14 14:40:00,71.76,71.84,71.7,71.8,17000.0,53.4844,53.5441,53.4397,53.5142,17000.0
2012-11-14 14:45:00,71.79,71.87,71.77,71.87,10000.0,53.5068,53.5664,53.4919,53.5664,10000.0
2012-11-14 14:50:00,71.87,71.93,71.87,71.9,10000.0,53.5664,53.6111,53.5664,53.5888,10000.0
2012-11-14 14:55:00,71.9,71.91,71.77,71.79,14600.0,53.5888,53.5962,53.4919,53.5068,14600.0
2012-11-14 15:00:00,71.76,71.77,71.69,71.71,38000.0,53.4844,53.4919,53.4323,53.4472,38000.0
2012-11-14 15:05:00,71.71,71.77,71.63,71.66,11900.0,53.4472,53.4919,53.3875,53.4099,11900.0
2012-11-14 15:10:00,71.68,71.79,71.68,71.76,11100.0,53.4248,53.5068,53.4248,53.4844,11100.0
2012-11-14 15:15:00,71.75,71.75,71.63,71.66,7300.0,53.477,53.477,53.3875,53.4099,7300.0
2012-11-14 15:20:00,71.65,71.73,71.61,71.65,10500.0,53.4024,53.4621,53.3726,53.4024,10500.0
2012-11-14 15:25:00,71.66,71.77,71.66,71.73,19500.0,53.4099,53.4919,53.4099,53.4621,19500.0
2012-11-14 15:30:00,71.72,71.73,71.64,71.65,39100.0,53.4546,53.4621,53.395,53.4024,39100.0
2012-11-14 15:35:00,71.65,71.7,71.61,71.62,22100.0,53.4024,53.4397,53.3726,53.3801,22100.0
2012-11-14 15:40:00,71.61,71.64,71.53,71.59,21400.0,53.3726,53.395,53.313,53.3577,21400.0
2012-11-14 15:45:00,71.58,71.63,71.51,71.57,27000.0,53.3503,53.3875,53.2981,53.3428,27000.0
2012-11-14 15:50:00,71.57,71.59,71.4,71.42,32100.0,53.3428,53.3577,53.2161,53.231,32100.0
2012-11-14 15:55:00,71.43,71.57,71.43,71.57,46900.0,53.2385,53.3428,53.2385,53.3428,46900.0
2012-11-15 09:30:00,71.45,71.52,71.12,71.27,24000.0,53.2534,53.3055,53.0074,53.1192,24000.0
2012-11-15 09:35:00,71.37,71.37,71.17,71.32,4600.0,53.1937,53.1937,53.0447,53.1565,4600.0
2012-11-15 09:40:00,71.32,71.43,71.27,71.37,8400.0,53.1565,53.2385,53.1192,53.1937,8400.0
2012-11-15 09:45:00,71.36,71.47,71.35,71.38,3800.0,53.1863,53.2683,53.1788,53.2012,3800.0
2012-11-15 09:50:00,71.39,71.5,71.28,71.28,4300.0,53.2087,53.2906,53.1267,53.1267,4300.0
2012-11-15 09:55:00,71.28,71.38,71.2,71.26,5800.0,53.1267,53.2012,53.067,53.1118,5800.0
2012-11-15 10:00:00,71.32,71.32,71.1,71.16,11700.0,53.1565,53.1565,52.9925,53.0372,11700.0
2012-11-15 10:05:00,71.17,71.3,71.17,71.17,3900.0,53.0447,53.1416,53.0447,53.0447,3900.0
2012-11-15 10:10:00,71.2,71.29,71.2,71.23,5400.0,53.067,53.1341,53.067,53.0894,5400.0
2012-11-15 10:15:00,71.25,71.42,71.22,71.31,27300.0,53.1043,53.231,53.082,53.149,27300.0
2012-11-15 10:20:00,71.33,71.33,71.23,71.31,5600.0,53.1639,53.1639,53.0894,53.149,5600.0
2012-11-15 10:25:00,71.27,71.38,71.27,71.36,5600.0,53.1192,53.2012,53.1192,53.1863,5600.0
2012-11-15 10:30:00,71.37,71.54,71.37,71.48,7600.0,53.1937,53.3205,53.1937,53.2757,7600.0
2012-11-15 10:35:00,71.46,71.51,71.36,71.43,5000.0,53.2608,53.2981,53.1863,53.2385,5000.0
2012-11-15 10:40:00,71.43,71.53,71.4,71.48,3500.0,53.2385,53.313,53.2161,53.2757,3500.0
2012-11-15 10:45:00,71.45,71.51,71.45,71.48,7100.0,53.2534,53.2981,53.2534,53.2757,7100.0
2012-11-15 10:50:00,71.49,71.5,71.44,71.5,11200.0,53.2832,53.2906,53.2459,53.2906,11200.0
2012-11-15 10:55:00,71.49,71.51,71.44,71.46,13600.0,53.2832,53.2981,53.2459,53.2608,13600.0
2012-11-15 11:00:00,71.47,71.57,71.45,71.51,8400.0,53.2683,53.3428,53.2534,53.2981,8400.0
2012-11-15 11:05:00,71.51,71.53,71.45,71.53,7900.0,53.2981,53.313,53.2534,53.313,7900.0
2012-11-15 11:10:00,71.48,71.57,71.48,71.48,16900.0,53.2757,53.3428,53.2757,53.2757,16900.0
2012-11-15 11:15:00,71.47,71.5,71.44,71.48,14200.0,53.2683,53.2906,53.2459,53.2757,14200.0
2012-11-15 11:20:00,71.45,71.56,71.45,71.56,5200.0,53.2534,53.3354,53.2534,53.3354,5200.0
2012-11-15 11:25:00,71.55,71.55,71.5,71.53,1700.0,53.3279,53.3279,53.2906,53.313,1700.0
2012-11-15 11:30:00,71.51,71.56,71.51,71.55,3800.0,53.2981,53.3354,53.2981,53.3279,3800.0
2012-11-15 11:35:00,71.54,71.56,71.52,71.53,2000.0,53.3205,53.3354,53.3055,53.313,2000.0
2012-11-15 11:40:00,71.54,71.55,71.51,71.52,5700.0,53.3205,53.3279,53.2981,53.3055,5700.0
2012-11-15 11:45:00,71.52,71.55,71.37,71.42,5800.0,53.3055,53.3279,53.1937,53.231,5800.0
2012-11-15 11:50:00,71.44,71.44,71.38,71.39,4100.0,53.2459,53.2459,53.2012,53.2087,4100.0
2012-11-15 11:55:00,71.41,71.45,71.39,71.45,3200.0,53.2236,53.2534,53.2087,53.2534,3200.0
2012-11-15 12:00:00,71.42,71.49,71.39,71.41,15200.0,53.231,53.2832,53.2087,53.2236,15200.0
2012-11-15 12:05:00,71.42,71.45,71.39,71.44,4900.0,53.231,53.2534,53.2087,53.2459,4900.0
2012-11-15 12:10:00,71.44,71.46,71.38,71.45,8200.0,53.2459,53.2608,53.2012,53.2534,8200.0
2012-11-15 12:15:00,71.45,71.5,71.44,71.48,11500.0,53.2534,53.2906,53.2459,53.2757,11500.0
2012-11-15 12:20:00,71.47,71.59,71.46,71.55,23900.0,53.2683,53.3577,53.2608,53.3279,23900.0
2012-11-15 12:25:00,71.56,71.58,71.48,71.58,10100.0,53.3354,53.3503,53.2757,53.3503,10100.0
2012-11-15 12:30:00,71.56,71.56,71.49,71.55,4300.0,53.3354,53.3354,53.2832,53.3279,4300.0
2012-11-15 12:35:00,71.58,71.63,71.57,71.63,7400.0,53.3503,53.3875,53.3428,53.3875,7400.0
2012-11-15 12:40:00,71.63,71.67,71.59,71.61,7100.0,53.3875,53.4173,53.3577,53.3726,7100.0
2012-11-15 12:45:00,71.61,71.63,71.57,71.63,3700.0,53.3726,53.3875,53.3428,53.3875,3700.0
2012-11-15 12:50:00,71.63,71.64,71.54,71.56,6200.0,53.3875,53.395,53.3205,53.3354,6200.0
2012-11-15 12:55:00,71.57,71.59,71.48,71.48,4000.0,53.3428,53.3577,53.2757,53.2757,4000.0
2012-11-15 13:00:00,71.51,71.55,71.39,71.39,6300.0,53.2981,53.3279,53.2087,53.2087,6300.0
2012-11-15 13:05:00,71.38,71.41,71.34,71.39,11600.0,53.2012,53.2236,53.1714,53.2087,11600.0
2012-11-15 13:10:00,71.39,71.44,71.3,71.35,8700.0,53.2087,53.2459,53.1416,53.1788,8700.0
2012-11-15 13:15:00,71.33,71.39,71.3,71.34,4700.0,53.1639,53.2087,53.1416,53.1714,4700.0
2012-11-15 13:20:00,71.34,71.46,71.32,71.46,14400.0,53.1714,53.2608,53.1565,53.2608,14400.0
2012-11-15 13:25:00,71.45,71.46,71.39,71.43,6900.0,53.2534,53.2608,53.2087,53.2385,6900.0
2012-11-15 13:30:00,71.42,71.46,71.4,71.45,4800.0,53.231,53.2608,53.2161,53.2534,4800.0
2012-11-15 13:35:00,71.46,71.55,71.46,71.54,6400.0,53.2608,53.3279,53.2608,53.3205,6400.0
2012-11-15 13:40:00,71.52,71.56,71.52,71.53,4800.0,53.3055,53.3354,53.3055,53.313,4800.0
2012-11-15 13:45:00,71.53,71.53,71.46,71.46,7900.0,53.313,53.313,53.2608,53.2608,7900.0
2012-11-15 13:50:00,71.49,71.62,71.49,71.61,8100.0,53.2832,53.3801,53.2832,53.3726,8100.0
2012-11-15 13:55:00,71.6,71.6,71.52,71.53,4200.0,53.3652,53.3652,53.3055,53.313,4200.0
2012-11-15 14:00:00,71.53,71.56,71.5,71.5,7100.0,53.313,53.3354,53.2906,53.2906,7100.0
2012-11-15 14:05:00,71.53,71.59,71.52,71.53,8200.0,53.313,53.3577,53.3055,53.313,8200.0
2012-11-15 14:10:00,71.56,71.61,71.55,71.57,5700.0,53.3354,53.3726,53.3279,53.3428,5700.0
2012-11-15 14:15:00,71.58,71.58,71.48,71.52,6100.0,53.3503,53.3503,53.2757,53.3055,6100.0
2012-11-15 14:20:00,71.48,71.56,71.48,71.56,2100.0,53.2757,53.3354,53.2757,53.3354,2100.0
2012-11-15 14:25:00,71.55,71.58,71.5,71.56,4400.0,53.3279,53.3503,53.2906,53.3354,4400.0
2012-11-15 14:30:00,71.56,71.59,71.51,71.54,3000.0,53.3354,53.3577,53.2981,53.3205,3000.0
2012-11-15 14:35:00,71.54,71.54,71.51,71.52,3000.0,53.3205,53.3205,53.2981,53.3055,3000.0
2012-11-15 14:40:00,71.53,71.55,71.49,71.5,7300.0,53.313,53.3279,53.2832,53.2906,7300.0
2012-11-15 14:45:00,71.51,71.54,71.48,71.5,6500.0,53.2981,53.3205,53.2757,53.2906,6500.0
2012-11-15 14:50:00,71.5,71.53,71.48,71.52,6000.0,53.2906,53.313,53.2757,53.3055,6000.0
2012-11-15 14:55:00,71.55,71.55,71.52,71.53,4300.0,53.3279,53.3279,53.3055,53.313,4300.0
2012-11-15 15:00:00,71.51,71.54,71.46,71.5,14200.0,53.2981,53.3205,53.2608,53.2906,14200.0
2012-11-15 15:05:00,71.48,71.52,71.47,71.5,3400.0,53.2757,53.3055,53.2683,53.2906,3400.0
2012-11-15 15:10:00,71.51,71.55,71.5,71.53,4500.0,53.2981,53.3279,53.2906,53.313,4500.0
2012-11-15 15:15:00,71.52,71.53,71.48,71.49,2500.0,53.3055,53.313,53.2757,53.2832,2500.0
2012-11-15 15:20:00,71.49,71.51,71.41,71.41,5600.0,53.2832,53.2981,53.2236,53.2236,5600.0
2012-11-15 15:25:00,71.42,71.47,71.34,71.37,14200.0,53.231,53.2683,53.1714,53.1937,14200.0
2012-11-15 15:30:00,71.37,71.37,71.33,71.34,14000.0,53.1937,53.1937,53.1639,53.1714,14000.0
2012-11-15 15:35:00,71.33,71.44,71.3,71.44,8700.0,53.1639,53.2459,53.1416,53.2459,8700.0
2012-11-15 15:40:00,71.46,71.57,71.46,71.47,14200.0,53.2608,53.3428,53.2608,53.2683,14200.0
2012-11-15 15:45:00,71.48,71.63,71.48,71.57,23500.0,53.2757,53.3875,53.2757,53.3428,23500.0
2012-11-15 15:50:00,71.57,71.59,71.51,71.54,22900.0,53.3428,53.3577,53.2981,53.3205,22900.0
2012-11-15 15:55:00,71.54,71.66,71.53,71.57,29300.0,53.3205,53.4099,53.313,53.3428,29300.0
2012-11-16 09:30:00,71.62,71.65,71.41,71.5,106600.0,53.3801,53.4024,53.2236,53.2906,106600.0
2012-11-16 09:35:00,71.5,71.58,71.39,71.39,4100.0,53.2906,53.3503,53.2087,53.2087,4100.0
2012-11-16 09:40:00,71.42,71.56,71.41,71.48,7100.0,53.231,53.3354,53.2236,53.2757,7100.0
2012-11-16 09:45:00,71.42,71.45,71.2,71.3,8000.0,53.231,53.2534,53.067,53.1416,8000.0
2012-11-16 09:50:00,71.3,71.39,71.27,71.39,23800.0,53.1416,53.2087,53.1192,53.2087,23800.0
2012-11-16 09:55:00,71.42,71.51,71.3,71.48,6600.0,53.231,53.2981,53.1416,53.2757,6600.0
2012-11-16 10:00:00,71.45,71.48,71.31,71.35,15900.0,53.2534,53.2757,53.149,53.1788,15900.0
2012-11-16 10:05:00,71.36,71.37,71.21,71.34,12900.0,53.1863,53.1937,53.0745,53.1714,12900.0
2012-11-16 10:10:00,71.34,71.34,71.17,71.21,18800.0,53.1714,53.1714,53.0447,53.0745,18800.0
2012-11-16 10:15:00,71.18,71.26,71.15,71.23,14800.0,53.0521,53.1118,53.0298,53.0894,14800.0
2012-11-16 10:20:00,71.23,71.28,71.22,71.22,10500.0,53.0894,53.1267,53.082,53.082,10500.0
2012-11-16 10:25:00,71.21,71.27,71.2,71.27,6100.0,53.0745,53.1192,53.067,53.1192,6100.0
2012-11-16 10:30:00,71.28,71.33,71.25,71.25,6100.0,53.1267,53.1639,53.1043,53.1043,6100.0
2012-11-16 10:35:00,71.26,71.3,71.16,71.17,25600.0,53.1118,53.1416,53.0372,53.0447,25600.0
2012-11-16 10:40:00,71.17,71.22,71.12,71.22,16000.0,53.0447,53.082,53.0074,53.082,16000.0
2012-11-16 10:45:00,71.21,71.24,71.18,71.22,16900.0,53.0745,53.0969,53.0521,53.082,16900.0
2012-11-16 10:50:00,71.2,71.24,71.18,71.24,13400.0,53.067,53.0969,53.0521,53.0969,13400.0
2012-11-16 10:55:00,71.22,71.25,71.18,71.18,15700.0,53.082,53.1043,53.0521,53.0521,15700.0
2012-11-16 11:00:00,71.17,71.23,71.17,71.22,13200.0,53.0447,53.0894,53.0447,53.082,13200.0
2012-11-16 11:05:00,71.22,71.27,71.21,71.24,5800.0,53.082,53.1192,53.0745,53.0969,5800.0
2012-11-16 11:10:00,71.22,71.23,71.14,71.15,5000.0,53.082,53.0894,53.0223,53.0298,5000.0
2012-11-16 11:15:00,71.16,71.2,71.15,71.18,7700.0,53.0372,53.067,53.0298,53.0521,7700.0
2012-11-16 11:20:00,71.16,71.21,71.14,71.15,9300.0,53.0372,53.0745,53.0223,53.0298,9300.0
2012-11-16 11:25:00,71.18,71.2,71.09,71.09,5500.0,53.0521,53.067,52.9851,52.9851,5500.0
2012-11-16 11:30:00,71.11,71.15,71.11,71.15,6100.0,53.0,53.0298,53.0,53.0298,6100.0
2012-11-16 11:35:00,71.13,71.18,71.13,71.15,15800.0,53.0149,53.0521,53.0149,53.0298,15800.0
2012-11-16 11:40:00,71.15,71.44,71.14,71.3,33500.0,53.0298,53.2459,53.0223,53.1416,33500.0
2012-11-16 11:45:00,71.3,71.37,71.22,71.34,24900.0,53.1416,53.1937,53.082,53.1714,24900.0
2012-11-16 11:50:00,71.37,71.44,71.24,71.24,24300.0,53.1937,53.2459,53.0969,53.0969,24300.0
2012-11-16 11:55:00,71.26,71.36,71.25,71.36,17600.0,53.1118,53.1863,53.1043,53.1863,17600.0
2012-11-16 12:00:00,71.36,71.5,71.36,71.45,16500.0,53.1863,53.2906,53.1863,53.2534,16500.0
2012-11-16 12:05:00,71.44,71.51,71.39,71.48,16300.0,53.2459,53.2981,53.2087,53.2757,16300.0
2012-11-16 12:10:00,71.47,71.51,71.44,71.46,5300.0,53.2683,53.2981,53.2459,53.2608,5300.0
2012-11-16 12:15:00,71.48,71.53,71.47,71.53,7900.0,53.2757,53.313,53.2683,53.313,7900.0
2012-11-16 12:20:00,71.51,71.54,71.51,71.54,5700.0,53.2981,53.3205,53.2981,53.3205,5700.0
2012-11-16 12:25:00,71.54,71.65,71.54,71.63,10700.0,53.3205,53.4024,53.3205,53.3875,10700.0
2012-11-16 12:30:00,71.64,71.72,71.64,71.68,11800.0,53.395,53.4546,53.395,53.4248,11800.0
2012-11-16 12:35:00,71.67,71.75,71.66,71.69,8200.0,53.4173,53.477,53.4099,53.4323,8200.0
2012-11-16 12:40:00,71.7,71.72,71.67,71.67,9500.0,53.4397,53.4546,53.4173,53.4173,9500.0
2012-11-16 12:45:00,71.69,71.7,71.65,71.65,13300.0,53.4323,53.4397,53.4024,53.4024,13300.0
2012-11-16 12:50:00,71.64,71.64,71.49,71.5,13800.0,53.395,53.395,53.2832,53.2906,13800.0
2012-11-16 12:55:00,71.48,71.48,71.41,71.41,16100.0,53.2757,53.2757,53.2236,53.2236,16100.0
2012-11-16 13:00:00,71.43,71.44,71.41,71.42,6300.0,53.2385,53.2459,53.2236,53.231,6300.0
2012-11-16 13:05:00,71.44,71.55,71.42,71.55,21600.0,53.2459,53.3279,53.231,53.3279,21600.0
2012-11-16 13:10:00,71.56,71.56,71.49,71.53,4800.0,53.3354,53.3354,53.2832,53.313,4800.0
2012-11-16 13:15:00,71.53,71.55,71.45,71.45,6500.0,53.313,53.3279,53.2534,53.2534,6500.0
2012-11-16 13:20:00,71.43,71.53,71.43,71.53,6400.0,53.2385,53.313,53.2385,53.313,6400.0
2012-11-16 13:25:00,71.55,71.56,71.54,71.54,1900.0,53.3279,53.3354,53.3205,53.3205,1900.0
2012-11-16 13:30:00,71.56,71.56,71.52,71.52,6000.0,53.3354,53.3354,53.3055,53.3055,6000.0
2012-11-16 13:35:00,71.51,71.57,71.49,71.55,7000.0,53.2981,53.3428,53.2832,53.3279,7000.0
2012-11-16 13:40:00,71.55,71.58,71.51,71.56,11500.0,53.3279,53.3503,53.2981,53.3354,11500.0
2012-11-16 13:45:00,71.54,71.57,71.51,71.55,17700.0,53.3205,53.3428,53.2981,53.3279,17700.0
2012-11-16 13:50:00,71.55,71.67,71.55,71.67,6000.0,53.3279,53.4173,53.3279,53.4173,6000.0
2012-11-16 13:55:00,71.66,71.72,71.66,71.71,5400.0,53.4099,53.4546,53.4099,53.4472,5400.0
2012-11-16 14:00:00,71.69,71.7,71.65,71.68,8400.0,53.4323,53.4397,53.4024,53.4248,8400.0
2012-11-16 14:05:00,71.67,71.7,71.66,71.67,3000.0,53.4173,53.4397,53.4099,53.4173,3000.0
2012-11-16 14:10:00,71.68,71.69,71.63,71.65,5800.0,53.4248,53.4323,53.3875,53.4024,5800.0
2012-11-16 14:15:00,71.67,71.67,71.64,71.67,2700.0,53.4173,53.4173,53.395,53.4173,2700.0
2012-11-16 14:20:00,71.68,71.68,71.6,71.6,2400.0,53.4248,53.4248,53.3652,53.3652,2400.0
2012-11-16 14:25:00,71.59,71.62,71.56,71.62,4600.0,53.3577,53.3801,53.3354,53.3801,4600.0
2012-11-16 14:30:00,71.65,71.67,71.5,71.54,8500.0,53.4024,53.4173,53.2906,53.3205,8500.0
2012-11-16 14:35:00,71.53,71.59,71.52,71.56,4700.0,53.313,53.3577,53.3055,53.3354,4700.0
2012-11-16 14:40:00,71.57,71.62,71.57,71.61,9300.0,53.3428,53.3801,53.3428,53.3726,9300.0
2012-11-16 14:45:00,71.6,71.69,71.6,71.68,4800.0,53.3652,53.4323,53.3652,53.4248,4800.0
2012-11-16 14:50:00,71.68,71.69,71.6,71.66,26500.0,53.4248,53.4323,53.3652,53.4099,26500.0
2012-11-16 14:55:00,71.65,71.75,71.65,71.73,6300.0,53.4024,53.477,53.4024,53.4621,6300.0
2012-11-16 15:00:00,71.73,71.75,71.68,71.69,6400.0,53.4621,53.477,53.4248,53.4323,6400.0
2012-11-16 15:05:00,71.67,71.72,71.65,71.71,9100.0,53.4173,53.4546,53.4024,53.4472,9100.0
2012-11-16 15:10:00,71.7,71.73,71.65,71.72,11700.0,53.4397,53.4621,53.4024,53.4546,11700.0
2012-11-16 15:15:00,71.73,71.77,71.73,71.77,5300.0,53.4621,53.4919,53.4621,53.4919,5300.0
2012-11-16 15:20:00,71.76,71.8,71.74,71.79,14800.0,53.4844,53.5142,53.4695,53.5068,14800.0
2012-11-16 15:25:00,71.79,71.79,71.69,71.74,18000.0,53.5068,53.5068,53.4323,53.4695,18000.0
2012-11-16 15:30:00,71.73,71.83,71.72,71.81,11200.0,53.4621,53.5366,53.4546,53.5217,11200.0
2012-11-16 15:35:00,71.81,71.84,71.77,71.84,11600.0,53.5217,53.5441,53.4919,53.5441,11600.0
2012-11-16 15:40:00,71.83,71.87,71.82,71.82,23700.0,53.5366,53.5664,53.5291,53.5291,23700.0
2012-11-16 15:45:00,71.82,71.82,71.65,71.66,24500.0,53.5291,53.5291,53.4024,53.4099,24500.0
2012-11-16 15:50:00,71.68,71.71,71.64,71.69,32800.0,53.4248,53.4472,53.395,53.4323,32800.0
2012-11-16 15:55:00,71.69,71.82,71.67,71.76,50300.0,53.4323,53.5291,53.4173,53.4844,50300.0
2012-11-19 09:30:00,72.0,72.5,71.78,72.5,119300.0,53.6633,54.036,53.4993,54.036,119300.0
2012-11-19 09:35:00,72.5,72.91,72.44,72.86,56500.0,54.036,54.3415,53.9912,54.3043,56500.0
2012-11-19 09:40:00,72.84,72.99,72.72,72.73,22800.0,54.2894,54.4012,54.1999,54.2074,22800.0
2012-11-19 09:45:00,72.72,72.8,72.26,72.26,30400.0,54.1999,54.2596,53.8571,53.8571,30400.0
2012-11-19 09:50:00,72.29,72.48,72.26,72.45,14500.0,53.8794,54.0211,53.8571,53.9987,14500.0
2012-11-19 09:55:00,72.47,72.6,72.46,72.6,10600.0,54.0136,54.1105,54.0062,54.1105,10600.0
2012-11-19 10:00:00,72.61,72.8,72.61,72.8,15300.0,54.118,54.2596,54.118,54.2596,15300.0
2012-11-19 10:05:00,72.81,72.85,72.78,72.81,5400.0,54.267,54.2968,54.2447,54.267,5400.0
2012-11-19 10:10:00,72.81,72.88,72.73,72.78,18900.0,54.267,54.3192,54.2074,54.2447,18900.0
2012-11-19 10:15:00,72.78,72.93,72.77,72.93,4700.0,54.2447,54.3565,54.2372,54.3565,4700.0
2012-11-19 10:20:00,72.9,72.93,72.81,72.81,9300.0,54.3341,54.3565,54.267,54.267,9300.0
2012-11-19 10:25:00,72.83,72.84,72.73,72.84,9000.0,54.2819,54.2894,54.2074,54.2894,9000.0
2012-11-19 10:30:00,72.84,72.86,72.78,72.78,9800.0,54.2894,54.3043,54.2447,54.2447,9800.0
2012-11-19 10:35:00,72.8,72.88,72.79,72.79,27700.0,54.2596,54.3192,54.2521,54.2521,27700.0
2012-11-19 10:40:00,72.74,72.8,72.72,72.76,6100.0,54.2148,54.2596,54.1999,54.2297,6100.0
2012-11-19 10:45:00,72.76,72.8,72.75,72.77,5400.0,54.2297,54.2596,54.2223,54.2372,5400.0
2012-11-19 10:50:00,72.76,72.81,72.74,72.77,15100.0,54.2297,54.267,54.2148,54.2372,15100.0
2012-11-19 10:55:00,72.77,72.81,72.77,72.79,5900.0,54.2372,54.267,54.2372,54.2521,5900.0
2012-11-19 11:00:00,72.8,72.8,72.72,72.72,2500.0,54.2596,54.2596,54.1999,54.1999,2500.0
2012-11-19 11:05:00,72.73,72.75,72.66,72.66,6100.0,54.2074,54.2223,54.1552,54.1552,6100.0
2012-11-19 11:10:00,72.66,72.72,72.66,72.72,5200.0,54.1552,54.1999,54.1552,54.1999,5200.0
2012-11-19 11:15:00,72.73,72.79,72.71,72.75,8600.0,54.2074,54.2521,54.1925,54.2223,8600.0
2012-11-19 11:20:00,72.75,72.78,72.73,72.76,4000.0,54.2223,54.2447,54.2074,54.2297,4000.0
2012-11-19 11:25:00,72.77,72.77,72.71,72.73,16200.0,54.2372,54.2372,54.1925,54.2074,16200.0
2012-11-19 11:30:00,72.74,72.74,72.65,72.66,4600.0,54.2148,54.2148,54.1478,54.1552,4600.0
2012-11-19 11:35:00,72.67,72.7,72.66,72.69,7100.0,54.1627,54.185,54.1552,54.1776,7100.0
2012-11-19 11:40:00,72.69,72.78,72.69,72.78,14300.0,54.1776,54.2447,54.1776,54.2447,14300.0
2012-11-19 11:45:00,72.78,72.78,72.74,72.75,6100.0,54.2447,54.2447,54.2148,54.2223,6100.0
2012-11-19 11:50:00,72.77,72.79,72.76,72.78,1100.0,54.2372,54.2521,54.2297,54.2447,1100.0
2012-11-19 11:55:00,72.79,72.88,72.79,72.88,7000.0,54.2521,54.3192,54.2521,54.3192,7000.0
2012-11-19 12:00:00,72.88,72.95,72.88,72.94,11800.0,54.3192,54.3714,54.3192,54.3639,11800.0
2012-11-19 12:05:00,72.94,72.95,72.87,72.92,5800.0,54.3639,54.3714,54.3117,54.349,5800.0
2012-11-19 12:10:00,72.92,72.92,72.87,72.87,6200.0,54.349,54.349,54.3117,54.3117,6200.0
2012-11-19 12:15:00,72.87,72.89,72.87,72.89,3800.0,54.3117,54.3266,54.3117,54.3266,3800.0
2012-11-19 12:20:00,72.88,72.92,72.86,72.91,3600.0,54.3192,54.349,54.3043,54.3415,3600.0
2012-11-19 12:25:00,72.9,72.9,72.79,72.8,7200.0,54.3341,54.3341,54.2521,54.2596,7200.0
2012-11-19 12:30:00,72.8,72.82,72.74,72.77,7600.0,54.2596,54.2745,54.2148,54.2372,7600.0
2012-11-19 12:35:00,72.78,72.78,72.62,72.62,17300.0,54.2447,54.2447,54.1254,54.1254,17300.0
2012-11-19 12:40:00,72.63,72.63,72.56,72.56,2800.0,54.1329,54.1329,54.0807,54.0807,2800.0
2012-11-19 12:45:00,72.57,72.57,72.51,72.51,13700.0,54.0881,54.0881,54.0434,54.0434,13700.0
2012-11-19 12:50:00,72.51,72.52,72.45,72.45,7200.0,54.0434,54.0509,53.9987,53.9987,7200.0
2012-11-19 12:55:00,72.43,72.46,72.42,72.44,3400.0,53.9838,54.0062,53.9763,53.9912,3400.0
2012-11-19 13:00:00,72.45,72.56,72.45,72.56,10700.0,53.9987,54.0807,53.9987,54.0807,10700.0
2012-11-19 13:05:00,72.55,72.55,72.51,72.51,4300.0,54.0732,54.0732,54.0434,54.0434,4300.0
2012-11-19 13:10:00,72.53,72.53,72.42,72.42,15500.0,54.0583,54.0583,53.9763,53.9763,15500.0
2012-11-19 13:15:00,72.41,72.41,72.28,72.28,13200.0,53.9689,53.9689,53.872,53.872,13200.0
2012-11-19 13:20:00,72.29,72.29,72.23,72.29,15000.0,53.8794,53.8794,53.8347,53.8794,15000.0
2012-11-19 13:25:00,72.29,72.31,72.28,72.29,5700.0,53.8794,53.8944,53.872,53.8794,5700.0
2012-11-19 13:30:00,72.31,72.31,72.27,72.29,8100.0,53.8944,53.8944,53.8645,53.8794,8100.0
2012-11-19 13:35:00,72.28,72.29,72.26,72.26,6100.0,53.872,53.8794,53.8571,53.8571,6100.0
2012-11-19 13:40:00,72.24,72.24,72.2,72.22,7400.0,53.8422,53.8422,53.8124,53.8273,7400.0
2012-11-19 13:45:00,72.22,72.23,72.17,72.18,10800.0,53.8273,53.8347,53.79,53.7975,10800.0
2012-11-19 13:50:00,72.18,72.2,72.17,72.19,10100.0,53.7975,53.8124,53.79,53.8049,10100.0
2012-11-19 13:55:00,72.19,72.2,72.18,72.19,5400.0,53.8049,53.8124,53.7975,53.8049,5400.0
2012-11-19 14:00:00,72.2,72.25,72.18,72.18,25100.0,53.8124,53.8496,53.7975,53.7975,25100.0
2012-11-19 14:05:00,72.2,72.23,72.18,72.21,14700.0,53.8124,53.8347,53.7975,53.8198,14700.0
2012-11-19 14:10:00,72.21,72.25,72.21,72.24,6000.0,53.8198,53.8496,53.8198,53.8422,6000.0
2012-11-19 14:15:00,72.23,72.28,72.23,72.28,7900.0,53.8347,53.872,53.8347,53.872,7900.0
2012-11-19 14:20:00,72.28,72.34,72.28,72.29,7300.0,53.872,53.9167,53.872,53.8794,7300.0
2012-11-19 14:25:00,72.29,72.33,72.27,72.3,8900.0,53.8794,53.9093,53.8645,53.8869,8900.0
2012-11-19 14:30:00,72.3,72.34,72.3,72.33,5400.0,53.8869,53.9167,53.8869,53.9093,5400.0
2012-11-19 14:35:00,72.34,72.39,72.32,72.37,6600.0,53.9167,53.954,53.9018,53.9391,6600.0
2012-11-19 14:40:00,72.39,72.45,72.39,72.44,7800.0,53.954,53.9987,53.954,53.9912,7800.0
2012-11-19 14:45:00,72.45,72.51,72.45,72.51,10000.0,53.9987,54.0434,53.9987,54.0434,10000.0
2012-11-19 14:50:00,72.51,72.52,72.46,72.51,10600.0,54.0434,54.0509,54.0062,54.0434,10600.0
2012-11-19 14:55:00,72.49,72.5,72.42,72.43,10200.0,54.0285,54.036,53.9763,53.9838,10200.0
2012-11-19 15:00:00,72.43,72.43,72.34,72.36,13000.0,53.9838,53.9838,53.9167,53.9316,13000.0
2012-11-19 15:05:00,72.35,72.36,72.33,72.34,11700.0,53.9242,53.9316,53.9093,53.9167,11700.0
2012-11-19 15:10:00,72.35,72.4,72.34,72.37,11600.0,53.9242,53.9614,53.9167,53.9391,11600.0
2012-11-19 15:15:00,72.37,72.43,72.37,72.39,4700.0,53.9391,53.9838,53.9391,53.954,4700.0
2012-11-19 15:20:00,72.38,72.39,72.37,72.39,9000.0,53.9465,53.954,53.9391,53.954,9000.0
2012-11-19 15:25:00,72.4,72.41,72.36,72.37,12600.0,53.9614,53.9689,53.9316,53.9391,12600.0
2012-11-19 15:30:00,72.38,72.46,72.38,72.46,12300.0,53.9465,54.0062,53.9465,54.0062,12300.0
2012-11-19 15:35:00,72.47,72.48,72.4,72.41,15700.0,54.0136,54.0211,53.9614,53.9689,15700.0
2012-11-19 15:40:00,72.4,72.42,72.3,72.32,20200.0,53.9614,53.9763,53.8869,53.9018,20200.0
2012-11-19 15:45:00,72.32,72.37,72.31,72.33,23400.0,53.9018,53.9391,53.8944,53.9093,23400.0
2012-11-19 15:50:00,72.33,72.54,72.33,72.52,22600.0,53.9093,54.0658,53.9093,54.0509,22600.0
2012-11-19 15:55:00,72.52,72.6,72.49,72.59,49500.0,54.0509,54.1105,54.0285,54.103,49500.0
2012-11-20 09:30:00,72.34,72.49,72.23,72.36,27700.0,54.2297,54.3421,54.1472,54.2447,27700.0
2012-11-20 09:35:00,72.36,72.36,72.11,72.2,9500.0,54.2447,54.2447,54.0572,54.1247,9500.0
2012-11-20 09:40:00,72.18,72.5,72.12,72.5,6900.0,54.1097,54.3496,54.0647,54.3496,6900.0
2012-11-20 09:45:00,72.46,72.5,72.31,72.31,11100.0,54.3196,54.3496,54.2072,54.2072,11100.0
2012-11-20 09:50:00,72.31,72.42,72.27,72.39,7300.0,54.2072,54.2896,54.1772,54.2671,7300.0
2012-11-20 09:55:00,72.37,72.46,72.36,72.44,12100.0,54.2522,54.3196,54.2447,54.3046,12100.0
2012-11-20 10:00:00,72.42,72.43,72.32,72.34,12400.0,54.2896,54.2971,54.2147,54.2297,12400.0
2012-11-20 10:05:00,72.35,72.35,72.24,72.26,2700.0,54.2372,54.2372,54.1547,54.1697,2700.0
2012-11-20 10:10:00,72.3,72.4,72.3,72.38,2800.0,54.1997,54.2746,54.1997,54.2596,2800.0
2012-11-20 10:15:00,72.38,72.43,72.33,72.41,5000.0,54.2596,54.2971,54.2222,54.2821,5000.0
2012-11-20 10:20:00,72.42,72.42,72.34,72.36,3500.0,54.2896,54.2896,54.2297,54.2447,3500.0
2012-11-20 10:25:00,72.34,72.38,72.24,72.26,3400.0,54.2297,54.2596,54.1547,54.1697,3400.0
2012-11-20 10:30:00,72.25,72.33,72.25,72.29,4200.0,54.1622,54.2222,54.1622,54.1922,4200.0
2012-11-20 10:35:00,72.31,72.34,72.24,72.3,3900.0,54.2072,54.2297,54.1547,54.1997,3900.0
2012-11-20 10:40:00,72.27,72.32,72.25,72.29,5300.0,54.1772,54.2147,54.1622,54.1922,5300.0
2012-11-20 10:45:00,72.28,72.34,72.26,72.32,4200.0,54.1847,54.2297,54.1697,54.2147,4200.0
2012-11-20 10:50:00,72.33,72.33,72.25,72.27,5000.0,54.2222,54.2222,54.1622,54.1772,5000.0
2012-11-20 10:55:00,72.27,72.44,72.27,72.44,18100.0,54.1772,54.3046,54.1772,54.3046,18100.0
2012-11-20 11:00:00,72.43,72.43,72.35,72.36,11000.0,54.2971,54.2971,54.2372,54.2447,11000.0
2012-11-20 11:05:00,72.35,72.37,72.31,72.34,5100.0,54.2372,54.2522,54.2072,54.2297,5100.0
2012-11-20 11:10:00,72.34,72.4,72.34,72.4,2600.0,54.2297,54.2746,54.2297,54.2746,2600.0
2012-11-20 11:15:00,72.41,72.45,72.39,72.42,12300.0,54.2821,54.3121,54.2671,54.2896,12300.0
2012-11-20 11:20:00,72.4,72.48,72.4,72.48,4300.0,54.2746,54.3346,54.2746,54.3346,4300.0
2012-11-20 11:25:00,72.49,72.51,72.45,72.46,3200.0,54.3421,54.3571,54.3121,54.3196,3200.0
2012-11-20 11:30:00,72.47,72.52,72.47,72.49,2700.0,54.3271,54.3646,54.3271,54.3421,2700.0
2012-11-20 11:35:00,72.49,72.51,72.47,72.51,13400.0,54.3421,54.3571,54.3271,54.3571,13400.0
2012-11-20 11:40:00,72.5,72.51,72.47,72.51,3900.0,54.3496,54.3571,54.3271,54.3571,3900.0
2012-11-20 11:45:00,72.52,72.57,72.52,72.55,7000.0,54.3646,54.4021,54.3646,54.3871,7000.0
2012-11-20 11:50:00,72.55,72.6,72.51,72.59,9300.0,54.3871,54.4246,54.3571,54.4171,9300.0
2012-11-20 11:55:00,72.6,72.65,72.57,72.64,7000.0,54.4246,54.4621,54.4021,54.4546,7000.0
2012-11-20 12:00:00,72.65,72.71,72.63,72.7,4000.0,54.4621,54.507,54.4471,54.4995,4000.0
2012-11-20 12:05:00,72.7,72.72,72.68,72.69,10000.0,54.4995,54.5145,54.4845,54.492,10000.0
2012-11-20 12:10:00,72.68,72.71,72.68,72.71,6200.0,54.4845,54.507,54.4845,54.507,6200.0
2012-11-20 12:15:00,72.7,72.7,72.61,72.61,12100.0,54.4995,54.4995,54.4321,54.4321,12100.0
2012-11-20 12:20:00,72.62,72.64,72.55,72.56,9500.0,54.4396,54.4546,54.3871,54.3946,9500.0
2012-11-20 12:25:00,72.57,72.58,72.38,72.43,31500.0,54.4021,54.4096,54.2596,54.2971,31500.0
2012-11-20 12:30:00,72.44,72.46,72.41,72.44,6100.0,54.3046,54.3196,54.2821,54.3046,6100.0
2012-11-20 12:35:00,72.41,72.44,72.38,72.38,6700.0,54.2821,54.3046,54.2596,54.2596,6700.0
2012-11-20 12:40:00,72.37,72.39,72.35,72.36,6900.0,54.2522,54.2671,54.2372,54.2447,6900.0
2012-11-20 12:45:00,72.36,72.36,72.28,72.33,7300.0,54.2447,54.2447,54.1847,54.2222,7300.0
2012-11-20 12:50:00,72.37,72.37,72.31,72.33,3200.0,54.2522,54.2522,54.2072,54.2222,3200.0
2012-11-20 12:55:00,72.33,72.39,72.33,72.35,3000.0,54.2222,54.2671,54.2222,54.2372,3000.0
2012-11-20 13:00:00,72.36,72.39,72.25,72.27,3900.0,54.2447,54.2671,54.1622,54.1772,3900.0
2012-11-20 13:05:00,72.28,72.28,72.2,72.22,5300.0,54.1847,54.1847,54.1247,54.1397,5300.0
2012-11-20 13:10:00,72.2,72.2,71.98,72.04,15800.0,54.1247,54.1247,53.9598,54.0048,15800.0
2012-11-20 13:15:00,72.03,72.14,72.01,72.07,28300.0,53.9973,54.0797,53.9823,54.0273,28300.0
2012-11-20 13:20:00,72.06,72.12,72.05,72.08,3900.0,54.0198,54.0647,54.0123,54.0348,3900.0
2012-11-20 13:25:00,72.07,72.07,71.89,71.91,6700.0,54.0273,54.0273,53.8923,53.9073,6700.0
2012-11-20 13:30:00,71.96,72.03,71.96,72.02,3500.0,53.9448,53.9973,53.9448,53.9898,3500.0
2012-11-20 13:35:00,72.04,72.1,72.04,72.09,5600.0,54.0048,54.0497,54.0048,54.0423,5600.0
2012-11-20 13:40:00,72.07,72.15,72.05,72.11,5700.0,54.0273,54.0872,54.0123,54.0572,5700.0
2012-11-20 13:45:00,72.12,72.21,72.1,72.19,11100.0,54.0647,54.1322,54.0497,54.1172,11100.0
2012-11-20 13:50:00,72.18,72.19,72.16,72.16,4200.0,54.1097,54.1172,54.0947,54.0947,4200.0
2012-11-20 13:55:00,72.17,72.23,72.13,72.17,8900.0,54.1022,54.1472,54.0722,54.1022,8900.0
2012-11-20 14:00:00,72.18,72.18,72.09,72.11,5600.0,54.1097,54.1097,54.0423,54.0572,5600.0
2012-11-20 14:05:00,72.13,72.18,72.11,72.14,5600.0,54.0722,54.1097,54.0572,54.0797,5600.0
2012-11-20 14:10:00,72.16,72.2,72.14,72.15,14700.0,54.0947,54.1247,54.0797,54.0872,14700.0
2012-11-20 14:15:00,72.15,72.17,72.08,72.09,6500.0,54.0872,54.1022,54.0348,54.0423,6500.0
2012-11-20 14:20:00,72.1,72.18,72.1,72.13,8600.0,54.0497,54.1097,54.0497,54.0722,8600.0
2012-11-20 14:25:00,72.14,72.18,72.11,72.16,8700.0,54.0797,54.1097,54.0572,54.0947,8700.0
2012-11-20 14:30:00,72.15,72.15,72.13,72.14,6300.0,54.0872,54.0872,54.0722,54.0797,6300.0
2012-11-20 14:35:00,72.14,72.15,72.08,72.13,8300.0,54.0797,54.0872,54.0348,54.0722,8300.0
2012-11-20 14:40:00,72.13,72.15,72.03,72.03,10600.0,54.0722,54.0872,53.9973,53.9973,10600.0
2012-11-20 14:45:00,72.03,72.13,72.03,72.09,10900.0,53.9973,54.0722,53.9973,54.0423,10900.0
2012-11-20 14:50:00,72.08,72.14,72.08,72.14,11600.0,54.0348,54.0797,54.0348,54.0797,11600.0
2012-11-20 14:55:00,72.14,72.16,72.11,72.12,11300.0,54.0797,54.0947,54.0572,54.0647,11300.0
2012-11-20 15:00:00,72.14,72.2,72.14,72.18,11900.0,54.0797,54.1247,54.0797,54.1097,11900.0
2012-11-20 15:05:00,72.18,72.2,72.18,72.2,37200.0,54.1097,54.1247,54.1097,54.1247,37200.0
2012-11-20 15:10:00,72.2,72.2,72.15,72.18,23500.0,54.1247,54.1247,54.0872,54.1097,23500.0
2012-11-20 15:15:00,72.18,72.21,72.17,72.2,12600.0,54.1097,54.1322,54.1022,54.1247,12600.0
2012-11-20 15:20:00,72.22,72.22,72.17,72.19,14900.0,54.1397,54.1397,54.1022,54.1172,14900.0
2012-11-20 15:25:00,72.19,72.28,72.16,72.28,20600.0,54.1172,54.1847,54.0947,54.1847,20600.0
2012-11-20 15:30:00,72.27,72.34,72.27,72.31,13400.0,54.1772,54.2297,54.1772,54.2072,13400.0
2012-11-20 15:35:00,72.33,72.34,72.24,72.27,10300.0,54.2222,54.2297,54.1547,54.1772,10300.0
2012-11-20 15:40:00,72.27,72.35,72.26,72.3,18700.0,54.1772,54.2372,54.1697,54.1997,18700.0
2012-11-20 15:45:00,72.3,72.37,72.28,72.28,16100.0,54.1997,54.2522,54.1847,54.1847,16100.0
2012-11-20 15:50:00,72.29,72.33,72.24,72.32,14700.0,54.1922,54.2222,54.1547,54.2147,14700.0
2012-11-20 15:55:00,72.32,72.38,72.29,72.37,32100.0,54.2147,54.2596,54.1922,54.2522,32100.0
2012-11-21 09:30:00,72.38,72.43,72.27,72.27,6900.0,54.2596,54.2971,54.1772,54.1772,6900.0
2012-11-21 09:35:00,72.28,72.37,72.15,72.15,9700.0,54.1847,54.2522,54.0872,54.0872,9700.0
2012-11-21 09:40:00,72.12,72.25,72.12,72.21,17600.0,54.0647,54.1622,54.0647,54.1322,17600.0
2012-11-21 09:45:00,72.21,72.29,72.05,72.05,4700.0,54.1322,54.1922,54.0123,54.0123,4700.0
2012-11-21 09:50:00,72.05,72.15,71.97,72.05,7800.0,54.0123,54.0872,53.9523,54.0123,7800.0
2012-11-21 09:55:00,72.04,72.11,71.99,72.02,7600.0,54.0048,54.0572,53.9673,53.9898,7600.0
2012-11-21 10:00:00,72.06,72.15,72.03,72.15,3300.0,54.0198,54.0872,53.9973,54.0872,3300.0
2012-11-21 10:05:00,72.17,72.18,72.09,72.14,4500.0,54.1022,54.1097,54.0423,54.0797,4500.0
2012-11-21 10:10:00,72.18,72.2,72.12,72.14,4800.0,54.1097,54.1247,54.0647,54.0797,4800.0
2012-11-21 10:15:00,72.16,72.24,72.14,72.17,4300.0,54.0947,54.1547,54.0797,54.1022,4300.0
2012-11-21 10:20:00,72.17,72.2,72.13,72.15,12100.0,54.1022,54.1247,54.0722,54.0872,12100.0
2012-11-21 10:25:00,72.12,72.29,72.12,72.24,5100.0,54.0647,54.1922,54.0647,54.1547,5100.0
2012-11-21 10:30:00,72.24,72.25,72.08,72.08,12400.0,54.1547,54.1622,54.0348,54.0348,12400.0
2012-11-21 10:35:00,72.1,72.12,71.98,71.98,5100.0,54.0497,54.0647,53.9598,53.9598,5100.0
2012-11-21 10:40:00,71.99,72.05,71.98,72.02,2800.0,53.9673,54.0123,53.9598,53.9898,2800.0
2012-11-21 10:45:00,72.02,72.03,71.85,71.85,5900.0,53.9898,53.9973,53.8623,53.8623,5900.0
2012-11-21 10:50:00,71.87,71.94,71.85,71.92,4100.0,53.8773,53.9298,53.8623,53.9148,4100.0
2012-11-21 10:55:00,71.9,71.95,71.89,71.9,2900.0,53.8998,53.9373,53.8923,53.8998,2900.0
2012-11-21 11:00:00,71.95,71.95,71.9,71.91,2300.0,53.9373,53.9373,53.8998,53.9073,2300.0
2012-11-21 11:05:00,71.9,71.96,71.9,71.94,3400.0,53.8998,53.9448,53.8998,53.9298,3400.0
2012-11-21 11:10:00,71.94,71.98,71.93,71.96,4300.0,53.9298,53.9598,53.9223,53.9448,4300.0
2012-11-21 11:15:00,71.95,71.96,71.92,71.92,1800.0,53.9373,53.9448,53.9148,53.9148,1800.0
2012-11-21 11:20:00,71.92,71.92,71.87,71.87,2900.0,53.9148,53.9148,53.8773,53.8773,2900.0
2012-11-21 11:25:00,71.88,71.89,71.84,71.85,5100.0,53.8848,53.8923,53.8548,53.8623,5100.0
2012-11-21 11:30:00,71.86,71.93,71.86,71.93,2600.0,53.8698,53.9223,53.8698,53.9223,2600.0
2012-11-21 11:35:00,71.91,71.92,71.87,71.88,2700.0,53.9073,53.9148,53.8773,53.8848,2700.0
2012-11-21 11:40:00,71.91,71.94,71.9,71.92,5700.0,53.9073,53.9298,53.8998,53.9148,5700.0
2012-11-21 11:45:00,71.94,71.94,71.89,71.92,2400.0,53.9298,53.9298,53.8923,53.9148,2400.0
2012-11-21 11:50:00,71.94,71.98,71.92,71.95,3100.0,53.9298,53.9598,53.9148,53.9373,3100.0
2012-11-21 11:55:00,71.94,72.0,71.94,72.0,3000.0,53.9298,53.9748,53.9298,53.9748,3000.0
2012-11-21 12:00:00,72.0,72.05,71.99,72.03,4400.0,53.9748,54.0123,53.9673,53.9973,4400.0
2012-11-21 12:05:00,72.03,72.03,71.98,71.98,3500.0,53.9973,53.9973,53.9598,53.9598,3500.0
2012-11-21 12:10:00,71.99,71.99,71.95,71.97,3000.0,53.9673,53.9673,53.9373,53.9523,3000.0
2012-11-21 12:15:00,71.97,71.99,71.95,71.95,3400.0,53.9523,53.9673,53.9373,53.9373,3400.0
2012-11-21 12:20:00,71.94,72.02,71.94,72.0,5600.0,53.9298,53.9898,53.9298,53.9748,5600.0
2012-11-21 12:25:00,72.01,72.07,72.01,72.07,1800.0,53.9823,54.0273,53.9823,54.0273,1800.0
2012-11-21 12:30:00,72.07,72.11,72.05,72.11,2100.0,54.0273,54.0572,54.0123,54.0572,2100.0
2012-11-21 12:35:00,72.1,72.11,72.08,72.09,3300.0,54.0497,54.0572,54.0348,54.0423,3300.0
2012-11-21 12:40:00,72.1,72.12,72.1,72.12,2100.0,54.0497,54.0647,54.0497,54.0647,2100.0
2012-11-21 12:45:00,72.09,72.1,72.05,72.07,2100.0,54.0423,54.0497,54.0123,54.0273,2100.0
2012-11-21 12:50:00,72.07,72.1,72.07,72.09,1400.0,54.0273,54.0497,54.0273,54.0423,1400.0
2012-11-21 12:55:00,72.09,72.11,72.06,72.08,2300.0,54.0423,54.0572,54.0198,54.0348,2300.0
2012-11-21 13:00:00,72.08,72.1,72.07,72.07,2000.0,54.0348,54.0497,54.0273,54.0273,2000.0
2012-11-21 13:05:00,72.06,72.08,72.03,72.03,2100.0,54.0198,54.0348,53.9973,53.9973,2100.0
2012-11-21 13:10:00,72.04,72.06,72.03,72.03,1600.0,54.0048,54.0198,53.9973,53.9973,1600.0
2012-11-21 13:15:00,72.03,72.07,72.02,72.07,2600.0,53.9973,54.0273,53.9898,54.0273,2600.0
2012-11-21 13:20:00,72.06,72.07,72.03,72.07,6000.0,54.0198,54.0273,53.9973,54.0273,6000.0
2012-11-21 13:25:00,72.06,72.08,72.06,72.08,2100.0,54.0198,54.0348,54.0198,54.0348,2100.0
2012-11-21 13:30:00,72.09,72.12,72.09,72.12,1800.0,54.0423,54.0647,54.0423,54.0647,1800.0
2012-11-21 13:35:00,72.13,72.16,72.1,72.1,6400.0,54.0722,54.0947,54.0497,54.0497,6400.0
2012-11-21 13:40:00,72.1,72.11,72.08,72.09,1400.0,54.0497,54.0572,54.0348,54.0423,1400.0
2012-11-21 13:45:00,72.11,72.15,72.1,72.1,4200.0,54.0572,54.0872,54.0497,54.0497,4200.0
2012-11-21 13:50:00,72.11,72.14,72.1,72.14,2000.0,54.0572,54.0797,54.0497,54.0797,2000.0
2012-11-21 13:55:00,72.12,72.14,72.01,72.06,15300.0,54.0647,54.0797,53.9823,54.0198,15300.0
2012-11-21 14:00:00,72.07,72.15,72.07,72.14,3600.0,54.0273,54.0872,54.0273,54.0797,3600.0
2012-11-21 14:05:00,72.13,72.18,72.13,72.17,3200.0,54.0722,54.1097,54.0722,54.1022,3200.0
2012-11-21 14:10:00,72.17,72.18,72.15,72.17,1600.0,54.1022,54.1097,54.0872,54.1022,1600.0
2012-11-21 14:15:00,72.18,72.19,72.07,72.07,4100.0,54.1097,54.1172,54.0273,54.0273,4100.0
2012-11-21 14:20:00,72.08,72.1,72.05,72.05,3000.0,54.0348,54.0497,54.0123,54.0123,3000.0
2012-11-21 14:25:00,72.04,72.04,71.99,72.03,5500.0,54.0048,54.0048,53.9673,53.9973,5500.0
2012-11-21 14:30:00,72.03,72.06,72.0,72.0,8200.0,53.9973,54.0198,53.9748,53.9748,8200.0
2012-11-21 14:35:00,72.0,72.02,71.98,72.02,5700.0,53.9748,53.9898,53.9598,53.9898,5700.0
2012-11-21 14:40:00,72.03,72.09,72.02,72.07,6600.0,53.9973,54.0423,53.9898,54.0273,6600.0
2012-11-21 14:45:00,72.07,72.11,72.06,72.06,3900.0,54.0273,54.0572,54.0198,54.0198,3900.0
2012-11-21 14:50:00,72.07,72.07,72.04,72.07,1400.0,54.0273,54.0273,54.0048,54.0273,1400.0
2012-11-21 14:55:00,72.07,72.08,72.06,72.06,3300.0,54.0273,54.0348,54.0198,54.0198,3300.0
2012-11-21 15:00:00,72.06,72.11,72.06,72.1,10500.0,54.0198,54.0572,54.0198,54.0497,10500.0
2012-11-21 15:05:00,72.1,72.15,72.07,72.07,10000.0,54.0497,54.0872,54.0273,54.0273,10000.0
2012-11-21 15:10:00,72.07,72.09,72.02,72.09,6600.0,54.0273,54.0423,53.9898,54.0423,6600.0
2012-11-21 15:15:00,72.09,72.12,72.07,72.12,7400.0,54.0423,54.0647,54.0273,54.0647,7400.0
2012-11-21 15:20:00,72.12,72.13,72.05,72.05,9400.0,54.0647,54.0722,54.0123,54.0123,9400.0
2012-11-21 15:25:00,72.04,72.08,72.04,72.07,5700.0,54.0048,54.0348,54.0048,54.0273,5700.0
2012-11-21 15:30:00,72.09,72.11,72.06,72.06,8800.0,54.0423,54.0572,54.0198,54.0198,8800.0
2012-11-21 15:35:00,72.07,72.1,72.03,72.05,12100.0,54.0273,54.0497,53.9973,54.0123,12100.0
2012-11-21 15:40:00,72.04,72.07,72.04,72.05,13000.0,54.0048,54.0273,54.0048,54.0123,13000.0
2012-11-21 15:45:00,72.04,72.04,71.97,71.99,39800.0,54.0048,54.0048,53.9523,53.9673,39800.0
2012-11-21 15:50:00,71.99,72.0,71.95,71.97,44000.0,53.9673,53.9748,53.9373,53.9523,44000.0
2012-11-21 15:55:00,71.96,71.99,71.93,71.95,73500.0,53.9448,53.9673,53.9223,53.9373,73500.0
2012-11-23 09:30:00,72.0,72.28,71.95,72.23,56600.0,53.9748,54.1847,53.9373,54.1472,56600.0
2012-11-23 09:35:00,72.28,72.43,72.21,72.34,10000.0,54.1847,54.2971,54.1322,54.2297,10000.0
2012-11-23 09:40:00,72.34,72.36,72.26,72.26,6000.0,54.2297,54.2447,54.1697,54.1697,6000.0
2012-11-23 09:45:00,72.29,72.37,72.28,72.33,5400.0,54.1922,54.2522,54.1847,54.2222,5400.0
2012-11-23 09:50:00,72.31,72.41,72.28,72.39,4500.0,54.2072,54.2821,54.1847,54.2671,4500.0
2012-11-23 09:55:00,72.35,72.37,72.31,72.31,4100.0,54.2372,54.2522,54.2072,54.2072,4100.0
2012-11-23 10:00:00,72.36,72.42,72.34,72.37,2800.0,54.2447,54.2896,54.2297,54.2522,2800.0
2012-11-23 10:05:00,72.37,72.37,72.33,72.34,1800.0,54.2522,54.2522,54.2222,54.2297,1800.0
2012-11-23 10:10:00,72.34,72.46,72.34,72.41,4600.0,54.2297,54.3196,54.2297,54.2821,4600.0
2012-11-23 10:15:00,72.41,72.47,72.38,72.41,4600.0,54.2821,54.3271,54.2596,54.2821,4600.0
2012-11-23 10:20:00,72.44,72.52,72.39,72.52,7300.0,54.3046,54.3646,54.2671,54.3646,7300.0
2012-11-23 10:25:00,72.52,72.61,72.47,72.61,2600.0,54.3646,54.4321,54.3271,54.4321,2600.0
2012-11-23 10:30:00,72.59,72.63,72.55,72.62,4200.0,54.4171,54.4471,54.3871,54.4396,4200.0
2012-11-23 10:35:00,72.59,72.62,72.58,72.6,2400.0,54.4171,54.4396,54.4096,54.4246,2400.0
2012-11-23 10:40:00,72.61,72.62,72.54,72.54,4900.0,54.4321,54.4396,54.3796,54.3796,4900.0
2012-11-23 10:45:00,72.53,72.54,72.48,72.48,2800.0,54.3721,54.3796,54.3346,54.3346,2800.0
2012-11-23 10:50:00,72.49,72.5,72.49,72.5,1700.0,54.3421,54.3496,54.3421,54.3496,1700.0
2012-11-23 10:55:00,72.5,72.53,72.43,72.43,7900.0,54.3496,54.3721,54.2971,54.2971,7900.0
2012-11-23 11:00:00,72.41,72.41,72.36,72.41,5900.0,54.2821,54.2821,54.2447,54.2821,5900.0
2012-11-23 11:05:00,72.41,72.45,72.41,72.42,2400.0,54.2821,54.3121,54.2821,54.2896,2400.0
2012-11-23 11:10:00,72.43,72.44,72.37,72.37,13500.0,54.2971,54.3046,54.2522,54.2522,13500.0
2012-11-23 11:15:00,72.37,72.41,72.36,72.37,4100.0,54.2522,54.2821,54.2447,54.2522,4100.0
2012-11-23 11:20:00,72.38,72.43,72.38,72.41,2500.0,54.2596,54.2971,54.2596,54.2821,2500.0
2012-11-23 11:25:00,72.4,72.44,72.39,72.41,5400.0,54.2746,54.3046,54.2671,54.2821,5400.0
2012-11-23 11:30:00,72.4,72.44,72.4,72.42,6700.0,54.2746,54.3046,54.2746,54.2896,6700.0
2012-11-23 11:35:00,72.42,72.45,72.41,72.41,3700.0,54.2896,54.3121,54.2821,54.2821,3700.0
2012-11-23 11:40:00,72.42,72.42,72.27,72.27,9700.0,54.2896,54.2896,54.1772,54.1772,9700.0
2012-11-23 11:45:00,72.25,72.25,72.14,72.14,7500.0,54.1622,54.1622,54.0797,54.0797,7500.0
2012-11-23 11:50:00,72.14,72.19,72.11,72.17,11500.0,54.0797,54.1172,54.0572,54.1022,11500.0
2012-11-23 11:55:00,72.19,72.19,72.17,72.17,4900.0,54.1172,54.1172,54.1022,54.1022,4900.0
2012-11-23 12:00:00,72.18,72.2,72.07,72.07,28900.0,54.1097,54.1247,54.0273,54.0273,28900.0
2012-11-23 12:05:00,72.07,72.12,72.05,72.09,20100.0,54.0273,54.0647,54.0123,54.0423,20100.0
2012-11-23 12:10:00,72.09,72.19,72.09,72.19,11300.0,54.0423,54.1172,54.0423,54.1172,11300.0
2012-11-23 12:15:00,72.18,72.26,72.17,72.24,11900.0,54.1097,54.1697,54.1022,54.1547,11900.0
2012-11-23 12:20:00,72.25,72.27,72.2,72.27,10500.0,54.1622,54.1772,54.1247,54.1772,10500.0
2012-11-23 12:25:00,72.28,72.28,72.21,72.21,6300.0,54.1847,54.1847,54.1322,54.1322,6300.0
2012-11-23 12:30:00,72.22,72.23,72.2,72.21,8800.0,54.1397,54.1472,54.1247,54.1322,8800.0
2012-11-23 12:35:00,72.21,72.3,72.21,72.3,8800.0,54.1322,54.1997,54.1322,54.1997,8800.0
2012-11-23 12:40:00,72.3,72.3,72.21,72.25,18800.0,54.1997,54.1997,54.1322,54.1622,18800.0
2012-11-23 12:45:00,72.26,72.26,72.24,72.26,34200.0,54.1697,54.1697,54.1547,54.1697,34200.0
2012-11-23 12:50:00,72.26,72.3,72.25,72.3,17800.0,54.1697,54.1997,54.1622,54.1997,17800.0
2012-11-23 12:55:00,72.3,72.47,72.3,72.4,30300.0,54.1997,54.3271,54.1997,54.2746,30300.0
2012-11-26 09:30:00,72.27,72.4,72.26,72.39,38600.0,54.1772,54.2746,54.1697,54.2671,38600.0
2012-11-26 09:35:00,72.34,72.44,72.32,72.44,3000.0,54.2297,54.3046,54.2147,54.3046,3000.0
2012-11-26 09:40:00,72.44,72.47,72.33,72.35,13800.0,54.3046,54.3271,54.2222,54.2372,13800.0
2012-11-26 09:45:00,72.37,72.38,72.27,72.27,13500.0,54.2522,54.2596,54.1772,54.1772,13500.0
2012-11-26 09:50:00,72.33,72.33,72.16,72.24,9100.0,54.2222,54.2222,54.0947,54.1547,9100.0
2012-11-26 09:55:00,72.26,72.26,72.17,72.23,3700.0,54.1697,54.1697,54.1022,54.1472,3700.0
2012-11-26 10:00:00,72.23,72.3,72.19,72.3,2800.0,54.1472,54.1997,54.1172,54.1997,2800.0
2012-11-26 10:05:00,72.31,72.34,72.3,72.34,3600.0,54.2072,54.2297,54.1997,54.2297,3600.0
2012-11-26 10:10:00,72.35,72.44,72.33,72.44,8100.0,54.2372,54.3046,54.2222,54.3046,8100.0
2012-11-26 10:15:00,72.47,72.55,72.47,72.52,16600.0,54.3271,54.3871,54.3271,54.3646,16600.0
2012-11-26 10:20:00,72.51,72.58,72.51,72.56,14900.0,54.3571,54.4096,54.3571,54.3946,14900.0
2012-11-26 10:25:00,72.57,72.67,72.57,72.64,4700.0,54.4021,54.477,54.4021,54.4546,4700.0
2012-11-26 10:30:00,72.61,72.67,72.6,72.63,4000.0,54.4321,54.477,54.4246,54.4471,4000.0
2012-11-26 10:35:00,72.61,72.66,72.6,72.63,6800.0,54.4321,54.4696,54.4246,54.4471,6800.0
2012-11-26 10:40:00,72.64,72.71,72.61,72.7,10900.0,54.4546,54.507,54.4321,54.4995,10900.0
2012-11-26 10:45:00,72.71,72.72,72.68,72.68,9100.0,54.507,54.5145,54.4845,54.4845,9100.0
2012-11-26 10:50:00,72.69,72.74,72.67,72.69,9000.0,54.492,54.5295,54.477,54.492,9000.0
2012-11-26 10:55:00,72.69,72.72,72.67,72.72,5000.0,54.492,54.5145,54.477,54.5145,5000.0
2012-11-26 11:00:00,72.72,72.74,72.67,72.68,7200.0,54.5145,54.5295,54.477,54.4845,7200.0
2012-11-26 11:05:00,72.67,72.67,72.6,72.61,3800.0,54.477,54.477,54.4246,54.4321,3800.0
2012-11-26 11:10:00,72.61,72.63,72.58,72.61,6000.0,54.4321,54.4471,54.4096,54.4321,6000.0
2012-11-26 11:15:00,72.62,72.65,72.61,72.65,2400.0,54.4396,54.4621,54.4321,54.4621,2400.0
2012-11-26 11:20:00,72.65,72.66,72.62,72.63,4800.0,54.4621,54.4696,54.4396,54.4471,4800.0
2012-11-26 11:25:00,72.59,72.65,72.59,72.64,1900.0,54.4171,54.4621,54.4171,54.4546,1900.0
2012-11-26 11:30:00,72.65,72.66,72.62,72.63,5200.0,54.4621,54.4696,54.4396,54.4471,5200.0
2012-11-26 11:35:00,72.63,72.66,72.62,72.66,7600.0,54.4471,54.4696,54.4396,54.4696,7600.0
2012-11-26 11:40:00,72.69,72.71,72.66,72.67,2500.0,54.492,54.507,54.4696,54.477,2500.0
2012-11-26 11:45:00,72.68,72.69,72.63,72.66,3700.0,54.4845,54.492,54.4471,54.4696,3700.0
2012-11-26 11:50:00,72.66,72.67,72.59,72.6,6800.0,54.4696,54.477,54.4171,54.4246,6800.0
2012-11-26 11:55:00,72.61,72.64,72.61,72.62,3800.0,54.4321,54.4546,54.4321,54.4396,3800.0
2012-11-26 12:00:00,72.65,72.65,72.55,72.55,6300.0,54.4621,54.4621,54.3871,54.3871,6300.0
2012-11-26 12:05:00,72.54,72.55,72.5,72.51,4900.0,54.3796,54.3871,54.3496,54.3571,4900.0
2012-11-26 12:10:00,72.51,72.52,72.45,72.46,6500.0,54.3571,54.3646,54.3121,54.3196,6500.0
2012-11-26 12:15:00,72.47,72.52,72.43,72.52,8200.0,54.3271,54.3646,54.2971,54.3646,8200.0
2012-11-26 12:20:00,72.52,72.52,72.45,72.45,5500.0,54.3646,54.3646,54.3121,54.3121,5500.0
2012-11-26 12:25:00,72.43,72.48,72.42,72.43,3700.0,54.2971,54.3346,54.2896,54.2971,3700.0
2012-11-26 12:30:00,72.44,72.45,72.4,72.4,8100.0,54.3046,54.3121,54.2746,54.2746,8100.0
2012-11-26 12:35:00,72.4,72.5,72.4,72.5,4300.0,54.2746,54.3496,54.2746,54.3496,4300.0
2012-11-26 12:40:00,72.5,72.55,72.48,72.55,4900.0,54.3496,54.3871,54.3346,54.3871,4900.0
2012-11-26 12:45:00,72.55,72.58,72.55,72.58,3100.0,54.3871,54.4096,54.3871,54.4096,3100.0
2012-11-26 12:50:00,72.58,72.6,72.56,72.59,4700.0,54.4096,54.4246,54.3946,54.4171,4700.0
2012-11-26 12:55:00,72.57,72.6,72.56,72.58,1900.0,54.4021,54.4246,54.3946,54.4096,1900.0
2012-11-26 13:00:00,72.59,72.64,72.58,72.63,5700.0,54.4171,54.4546,54.4096,54.4471,5700.0
2012-11-26 13:05:00,72.62,72.64,72.61,72.64,4900.0,54.4396,54.4546,54.4321,54.4546,4900.0
2012-11-26 13:10:00,72.62,72.63,72.6,72.62,3800.0,54.4396,54.4471,54.4246,54.4396,3800.0
2012-11-26 13:15:00,72.62,72.63,72.58,72.63,5700.0,54.4396,54.4471,54.4096,54.4471,5700.0
2012-11-26 13:20:00,72.63,72.68,72.59,72.61,6700.0,54.4471,54.4845,54.4171,54.4321,6700.0
2012-11-26 13:25:00,72.6,72.6,72.55,72.56,4800.0,54.4246,54.4246,54.3871,54.3946,4800.0
2012-11-26 13:30:00,72.55,72.6,72.55,72.59,2900.0,54.3871,54.4246,54.3871,54.4171,2900.0
2012-11-26 13:35:00,72.59,72.61,72.59,72.59,3100.0,54.4171,54.4321,54.4171,54.4171,3100.0
2012-11-26 13:40:00,72.59,72.62,72.55,72.58,5600.0,54.4171,54.4396,54.3871,54.4096,5600.0
2012-11-26 13:45:00,72.58,72.58,72.52,72.56,6000.0,54.4096,54.4096,54.3646,54.3946,6000.0
2012-11-26 13:50:00,72.56,72.58,72.53,72.53,4100.0,54.3946,54.4096,54.3721,54.3721,4100.0
2012-11-26 13:55:00,72.52,72.55,72.5,72.55,2200.0,54.3646,54.3871,54.3496,54.3871,2200.0
2012-11-26 14:00:00,72.54,72.55,72.52,72.55,2900.0,54.3796,54.3871,54.3646,54.3871,2900.0
2012-11-26 14:05:00,72.56,72.58,72.54,72.56,2800.0,54.3946,54.4096,54.3796,54.3946,2800.0
2012-11-26 14:10:00,72.57,72.57,72.56,72.56,1900.0,54.4021,54.4021,54.3946,54.3946,1900.0
2012-11-26 14:15:00,72.54,72.59,72.54,72.58,6100.0,54.3796,54.4171,54.3796,54.4096,6100.0
2012-11-26 14:20:00,72.59,72.59,72.49,72.49,9000.0,54.4171,54.4171,54.3421,54.3421,9000.0
2012-11-26 14:25:00,72.48,72.51,72.48,72.49,3500.0,54.3346,54.3571,54.3346,54.3421,3500.0
2012-11-26 14:30:00,72.49,72.54,72.49,72.54,3800.0,54.3421,54.3796,54.3421,54.3796,3800.0
2012-11-26 14:35:00,72.55,72.59,72.55,72.59,5300.0,54.3871,54.4171,54.3871,54.4171,5300.0
2012-11-26 14:40:00,72.6,72.6,72.56,72.6,3900.0,54.4246,54.4246,54.3946,54.4246,3900.0
2012-11-26 14:45:00,72.61,72.63,72.53,72.58,4900.0,54.4321,54.4471,54.3721,54.4096,4900.0
2012-11-26 14:50:00,72.58,72.64,72.58,72.62,4800.0,54.4096,54.4546,54.4096,54.4396,4800.0
2012-11-26 14:55:00,72.61,72.62,72.55,72.56,4600.0,54.4321,54.4396,54.3871,54.3946,4600.0
2012-11-26 15:00:00,72.57,72.6,72.54,72.55,5100.0,54.4021,54.4246,54.3796,54.3871,5100.0
2012-11-26 15:05:00,72.56,72.56,72.48,72.48,6400.0,54.3946,54.3946,54.3346,54.3346,6400.0
2012-11-26 15:10:00,72.48,72.54,72.45,72.53,7000.0,54.3346,54.3796,54.3121,54.3721,7000.0
2012-11-26 15:15:00,72.53,72.53,72.47,72.51,6400.0,54.3721,54.3721,54.3271,54.3571,6400.0
2012-11-26 15:20:00,72.52,72.61,72.52,72.61,5200.0,54.3646,54.4321,54.3646,54.4321,5200.0
2012-11-26 15:25:00,72.61,72.61,72.57,72.59,5000.0,54.4321,54.4321,54.4021,54.4171,5000.0
2012-11-26 15:30:00,72.58,72.6,72.56,72.58,5600.0,54.4096,54.4246,54.3946,54.4096,5600.0
2012-11-26 15:35:00,72.59,72.6,72.5,72.54,11700.0,54.4171,54.4246,54.3496,54.3796,11700.0
2012-11-26 15:40:00,72.54,72.65,72.54,72.65,19700.0,54.3796,54.4621,54.3796,54.4621,19700.0
2012-11-26 15:45:00,72.66,72.72,72.62,72.62,35900.0,54.4696,54.5145,54.4396,54.4396,35900.0
2012-11-26 15:50:00,72.62,72.64,72.6,72.63,30300.0,54.4396,54.4546,54.4246,54.4471,30300.0
2012-11-26 15:55:00,72.63,72.7,72.62,72.69,45700.0,54.4471,54.4995,54.4396,54.492,45700.0
2012-11-27 09:30:00,72.61,72.87,72.51,72.85,15400.0,54.4321,54.627,54.3571,54.612,15400.0
2012-11-27 09:35:00,72.86,72.89,72.57,72.68,8000.0,54.6195,54.642,54.4021,54.4845,8000.0
2012-11-27 09:40:00,72.67,72.67,72.59,72.62,3100.0,54.477,54.477,54.4171,54.4396,3100.0
2012-11-27 09:45:00,72.59,72.7,72.59,72.62,12000.0,54.4171,54.4995,54.4171,54.4396,12000.0
2012-11-27 09:50:00,72.6,72.63,72.58,72.61,5700.0,54.4246,54.4471,54.4096,54.4321,5700.0
2012-11-27 09:55:00,72.61,72.62,72.52,72.56,4600.0,54.4321,54.4396,54.3646,54.3946,4600.0
2012-11-27 10:00:00,72.63,72.66,72.58,72.63,3500.0,54.4471,54.4696,54.4096,54.4471,3500.0
2012-11-27 10:05:00,72.58,72.62,72.51,72.55,7500.0,54.4096,54.4396,54.3571,54.3871,7500.0
2012-11-27 10:10:00,72.55,72.56,72.47,72.54,27300.0,54.3871,54.3946,54.3271,54.3796,27300.0
2012-11-27 10:15:00,72.53,72.55,72.46,72.48,18300.0,54.3721,54.3871,54.3196,54.3346,18300.0
2012-11-27 10:20:00,72.5,72.62,72.5,72.54,6500.0,54.3496,54.4396,54.3496,54.3796,6500.0
2012-11-27 10:25:00,72.54,72.59,72.53,72.58,9600.0,54.3796,54.4171,54.3721,54.4096,9600.0
2012-11-27 10:30:00,72.59,72.62,72.56,72.59,13900.0,54.4171,54.4396,54.3946,54.4171,13900.0
2012-11-27 10:35:00,72.58,72.6,72.49,72.53,11300.0,54.4096,54.4246,54.3421,54.3721,11300.0
2012-11-27 10:40:00,72.51,72.61,72.51,72.59,11200.0,54.3571,54.4321,54.3571,54.4171,11200.0
2012-11-27 10:45:00,72.6,72.6,72.57,72.59,4300.0,54.4246,54.4246,54.4021,54.4171,4300.0
2012-11-27 10:50:00,72.59,72.63,72.57,72.62,5600.0,54.4171,54.4471,54.4021,54.4396,5600.0
2012-11-27 10:55:00,72.63,72.63,72.59,72.6,5100.0,54.4471,54.4471,54.4171,54.4246,5100.0
2012-11-27 11:00:00,72.6,72.61,72.55,72.56,4400.0,54.4246,54.4321,54.3871,54.3946,4400.0
2012-11-27 11:05:00,72.57,72.57,72.55,72.55,12000.0,54.4021,54.4021,54.3871,54.3871,12000.0
2012-11-27 11:10:00,72.54,72.56,72.5,72.5,8800.0,54.3796,54.3946,54.3496,54.3496,8800.0
2012-11-27 11:15:00,72.51,72.58,72.48,72.57,9100.0,54.3571,54.4096,54.3346,54.4021,9100.0
2012-11-27 11:20:00,72.57,72.58,72.54,72.55,2800.0,54.4021,54.4096,54.3796,54.3871,2800.0
2012-11-27 11:25:00,72.54,72.55,72.5,72.52,20800.0,54.3796,54.3871,54.3496,54.3646,20800.0
2012-11-27 11:30:00,72.51,72.52,72.46,72.46,14800.0,54.3571,54.3646,54.3196,54.3196,14800.0
2012-11-27 11:35:00,72.45,72.55,72.42,72.54,37300.0,54.3121,54.3871,54.2896,54.3796,37300.0
2012-11-27 11:40:00,72.55,72.58,72.52,72.57,7900.0,54.3871,54.4096,54.3646,54.4021,7900.0
2012-11-27 11:45:00,72.58,72.58,72.53,72.55,31800.0,54.4096,54.4096,54.3721,54.3871,31800.0
2012-11-27 11:50:00,72.55,72.61,72.55,72.61,7200.0,54.3871,54.4321,54.3871,54.4321,7200.0
2012-11-27 11:55:00,72.61,72.61,72.57,72.58,9200.0,54.4321,54.4321,54.4021,54.4096,9200.0
2012-11-27 12:00:00,72.58,72.64,72.58,72.63,10900.0,54.4096,54.4546,54.4096,54.4471,10900.0
2012-11-27 12:05:00,72.64,72.64,72.53,72.58,13500.0,54.4546,54.4546,54.3721,54.4096,13500.0
2012-11-27 12:10:00,72.59,72.64,72.59,72.6,4000.0,54.4171,54.4546,54.4171,54.4246,4000.0
2012-11-27 12:15:00,72.61,72.65,72.61,72.65,4200.0,54.4321,54.4621,54.4321,54.4621,4200.0
2012-11-27 12:20:00,72.65,72.71,72.64,72.7,11600.0,54.4621,54.507,54.4546,54.4995,11600.0
2012-11-27 12:25:00,72.69,72.72,72.68,72.72,3600.0,54.492,54.5145,54.4845,54.5145,3600.0
2012-11-27 12:30:00,72.71,72.71,72.63,72.67,5000.0,54.507,54.507,54.4471,54.477,5000.0
2012-11-27 12:35:00,72.67,72.67,72.59,72.62,11800.0,54.477,54.477,54.4171,54.4396,11800.0
2012-11-27 12:40:00,72.62,72.62,72.57,72.58,2500.0,54.4396,54.4396,54.4021,54.4096,2500.0
2012-11-27 12:45:00,72.58,72.6,72.58,72.59,1900.0,54.4096,54.4246,54.4096,54.4171,1900.0
2012-11-27 12:50:00,72.6,72.62,72.52,72.52,5400.0,54.4246,54.4396,54.3646,54.3646,5400.0
2012-11-27 12:55:00,72.53,72.6,72.53,72.6,4400.0,54.3721,54.4246,54.3721,54.4246,4400.0
2012-11-27 13:00:00,72.61,72.61,72.49,72.52,4200.0,54.4321,54.4321,54.3421,54.3646,4200.0
2012-11-27 13:05:00,72.54,72.56,72.53,72.53,2800.0,54.3796,54.3946,54.3721,54.3721,2800.0
2012-11-27 13:10:00,72.52,72.56,72.52,72.55,3100.0,54.3646,54.3946,54.3646,54.3871,3100.0
2012-11-27 13:15:00,72.56,72.59,72.55,72.58,5500.0,54.3946,54.4171,54.3871,54.4096,5500.0
2012-11-27 13:20:00,72.57,72.57,72.53,72.56,5600.0,54.4021,54.4021,54.3721,54.3946,5600.0
2012-11-27 13:25:00,72.58,72.58,72.46,72.49,5100.0,54.4096,54.4096,54.3196,54.3421,5100.0
2012-11-27 13:30:00,72.48,72.49,72.45,72.48,6700.0,54.3346,54.3421,54.3121,54.3346,6700.0
2012-11-27 13:35:00,72.47,72.5,72.45,72.47,2700.0,54.3271,54.3496,54.3121,54.3271,2700.0
2012-11-27 13:40:00,72.45,72.49,72.43,72.47,5500.0,54.3121,54.3421,54.2971,54.3271,5500.0
2012-11-27 13:45:00,72.47,72.47,72.43,72.45,7000.0,54.3271,54.3271,54.2971,54.3121,7000.0
2012-11-27 13:50:00,72.43,72.45,72.42,72.44,3500.0,54.2971,54.3121,54.2896,54.3046,3500.0
2012-11-27 13:55:00,72.45,72.48,72.44,72.44,4900.0,54.3121,54.3346,54.3046,54.3046,4900.0
2012-11-27 14:00:00,72.45,72.48,72.43,72.47,5000.0,54.3121,54.3346,54.2971,54.3271,5000.0
2012-11-27 14:05:00,72.48,72.48,72.43,72.44,8400.0,54.3346,54.3346,54.2971,54.3046,8400.0
2012-11-27 14:10:00,72.44,72.5,72.44,72.47,5200.0,54.3046,54.3496,54.3046,54.3271,5200.0
2012-11-27 14:15:00,72.48,72.53,72.48,72.53,9100.0,54.3346,54.3721,54.3346,54.3721,9100.0
2012-11-27 14:20:00,72.53,72.55,72.37,72.38,15600.0,54.3721,54.3871,54.2522,54.2596,15600.0
2012-11-27 14:25:00,72.38,72.38,72.2,72.24,25200.0,54.2596,54.2596,54.1247,54.1547,25200.0
2012-11-27 14:30:00,72.25,72.32,72.24,72.28,16200.0,54.1622,54.2147,54.1547,54.1847,16200.0
2012-11-27 14:35:00,72.29,72.31,72.24,72.3,14400.0,54.1922,54.2072,54.1547,54.1997,14400.0
2012-11-27 14:40:00,72.3,72.31,72.21,72.21,7700.0,54.1997,54.2072,54.1322,54.1322,7700.0
2012-11-27 14:45:00,72.21,72.25,72.2,72.22,6200.0,54.1322,54.1622,54.1247,54.1397,6200.0
2012-11-27 14:50:00,72.26,72.3,72.22,72.26,6200.0,54.1697,54.1997,54.1397,54.1697,6200.0
2012-11-27 14:55:00,72.27,72.3,72.26,72.29,6400.0,54.1772,54.1997,54.1697,54.1922,6400.0
2012-11-27 15:00:00,72.29,72.33,72.29,72.29,21300.0,54.1922,54.2222,54.1922,54.1922,21300.0
2012-11-27 15:05:00,72.28,72.34,72.24,72.33,19000.0,54.1847,54.2297,54.1547,54.2222,19000.0
2012-11-27 15:10:00,72.34,72.34,72.28,72.31,13200.0,54.2297,54.2297,54.1847,54.2072,13200.0
2012-11-27 15:15:00,72.33,72.34,72.22,72.25,8600.0,54.2222,54.2297,54.1397,54.1622,8600.0
2012-11-27 15:20:00,72.25,72.3,72.24,72.28,9400.0,54.1622,54.1997,54.1547,54.1847,9400.0
2012-11-27 15:25:00,72.27,72.33,72.23,72.29,13500.0,54.1772,54.2222,54.1472,54.1922,13500.0
2012-11-27 15:30:00,72.28,72.31,72.19,72.19,15900.0,54.1847,54.2072,54.1172,54.1172,15900.0
2012-11-27 15:35:00,72.21,72.21,72.13,72.18,17600.0,54.1322,54.1322,54.0722,54.1097,17600.0
2012-11-27 15:40:00,72.18,72.2,72.12,72.15,24100.0,54.1097,54.1247,54.0647,54.0872,24100.0
2012-11-27 15:45:00,72.15,72.29,72.14,72.26,27900.0,54.0872,54.1922,54.0797,54.1697,27900.0
2012-11-27 15:50:00,72.27,72.27,72.2,72.22,20100.0,54.1772,54.1772,54.1247,54.1397,20100.0
2012-11-27 15:55:00,72.22,72.27,72.2,72.26,54900.0,54.1397,54.1772,54.1247,54.1697,54900.0
2012-11-28 09:30:00,72.17,72.29,71.95,72.27,16200.0,54.1022,54.1922,53.9373,54.1772,16200.0
2012-11-28 09:35:00,72.27,72.35,72.18,72.28,14000.0,54.1772,54.2372,54.1097,54.1847,14000.0
2012-11-28 09:40:00,72.28,72.3,72.19,72.2,4500.0,54.1847,54.1997,54.1172,54.1247,4500.0
2012-11-28 09:45:00,72.22,72.25,72.17,72.17,1300.0,54.1397,54.1622,54.1022,54.1022,1300.0
2012-11-28 09:50:00,72.16,72.16,72.13,72.14,1700.0,54.0947,54.0947,54.0722,54.0797,1700.0
2012-11-28 09:55:00,72.11,72.14,72.02,72.02,2700.0,54.0572,54.0797,53.9898,53.9898,2700.0
2012-11-28 10:00:00,72.01,72.04,71.93,71.93,4800.0,53.9823,54.0048,53.9223,53.9223,4800.0
2012-11-28 10:05:00,71.95,71.96,71.91,71.96,3500.0,53.9373,53.9448,53.9073,53.9448,3500.0
2012-11-28 10:10:00,71.96,72.0,71.94,71.94,9300.0,53.9448,53.9748,53.9298,53.9298,9300.0
2012-11-28 10:15:00,71.95,72.08,71.93,72.04,7500.0,53.9373,54.0348,53.9223,54.0048,7500.0
2012-11-28 10:20:00,72.03,72.15,72.02,72.15,17700.0,53.9973,54.0872,53.9898,54.0872,17700.0
2012-11-28 10:25:00,72.1,72.11,72.05,72.07,2400.0,54.0497,54.0572,54.0123,54.0273,2400.0
2012-11-28 10:30:00,72.07,72.1,72.05,72.06,9200.0,54.0273,54.0497,54.0123,54.0198,9200.0
2012-11-28 10:35:00,72.07,72.2,72.07,72.18,7000.0,54.0273,54.1247,54.0273,54.1097,7000.0
2012-11-28 10:40:00,72.17,72.21,72.16,72.18,6500.0,54.1022,54.1322,54.0947,54.1097,6500.0
2012-11-28 10:45:00,72.19,72.24,72.17,72.18,10000.0,54.1172,54.1547,54.1022,54.1097,10000.0
2012-11-28 10:50:00,72.21,72.21,72.12,72.12,4000.0,54.1322,54.1322,54.0647,54.0647,4000.0
2012-11-28 10:55:00,72.13,72.17,72.08,72.13,3000.0,54.0722,54.1022,54.0348,54.0722,3000.0
2012-11-28 11:00:00,72.13,72.2,72.13,72.17,5300.0,54.0722,54.1247,54.0722,54.1022,5300.0
2012-11-28 11:05:00,72.17,72.18,72.11,72.14,10100.0,54.1022,54.1097,54.0572,54.0797,10100.0
2012-11-28 11:10:00,72.15,72.2,72.12,72.19,12700.0,54.0872,54.1247,54.0647,54.1172,12700.0
2012-11-28 11:15:00,72.19,72.25,72.13,72.25,22900.0,54.1172,54.1622,54.0722,54.1622,22900.0
2012-11-28 11:20:00,72.25,72.3,72.19,72.2,23400.0,54.1622,54.1997,54.1172,54.1247,23400.0
2012-11-28 11:25:00,72.2,72.3,72.18,72.3,13000.0,54.1247,54.1997,54.1097,54.1997,13000.0
2012-11-28 11:30:00,72.3,72.32,72.23,72.31,5600.0,54.1997,54.2147,54.1472,54.2072,5600.0
2012-11-28 11:35:00,72.3,72.36,72.27,72.36,6100.0,54.1997,54.2447,54.1772,54.2447,6100.0
2012-11-28 11:40:00,72.34,72.37,72.32,72.34,6300.0,54.2297,54.2522,54.2147,54.2297,6300.0
2012-11-28 11:45:00,72.35,72.38,72.34,72.37,4800.0,54.2372,54.2596,54.2297,54.2522,4800.0
2012-11-28 11:50:00,72.37,72.39,72.33,72.37,4600.0,54.2522,54.2671,54.2222,54.2522,4600.0
2012-11-28 11:55:00,72.38,72.4,72.36,72.4,4100.0,54.2596,54.2746,54.2447,54.2746,4100.0
2012-11-28 12:00:00,72.39,72.4,72.29,72.32,9600.0,54.2671,54.2746,54.1922,54.2147,9600.0
2012-11-28 12:05:00,72.3,72.36,72.28,72.36,6700.0,54.1997,54.2447,54.1847,54.2447,6700.0
2012-11-28 12:10:00,72.36,72.42,72.3,72.3,13700.0,54.2447,54.2896,54.1997,54.1997,13700.0
2012-11-28 12:15:00,72.31,72.44,72.31,72.43,14700.0,54.2072,54.3046,54.2072,54.2971,14700.0
2012-11-28 12:20:00,72.43,72.48,72.41,72.46,14400.0,54.2971,54.3346,54.2821,54.3196,14400.0
2012-11-28 12:25:00,72.45,72.48,72.41,72.43,7900.0,54.3121,54.3346,54.2821,54.2971,7900.0
2012-11-28 12:30:00,72.45,72.5,72.42,72.48,12600.0,54.3121,54.3496,54.2896,54.3346,12600.0
2012-11-28 12:35:00,72.48,72.49,72.45,72.46,6100.0,54.3346,54.3421,54.3121,54.3196,6100.0
2012-11-28 12:40:00,72.46,72.48,72.46,72.48,3900.0,54.3196,54.3346,54.3196,54.3346,3900.0
2012-11-28 12:45:00,72.48,72.49,72.47,72.48,3300.0,54.3346,54.3421,54.3271,54.3346,3300.0
2012-11-28 12:50:00,72.48,72.49,72.46,72.48,3800.0,54.3346,54.3421,54.3196,54.3346,3800.0
2012-11-28 12:55:00,72.47,72.49,72.44,72.48,6400.0,54.3271,54.3421,54.3046,54.3346,6400.0
2012-11-28 13:00:00,72.47,72.48,72.45,72.46,4900.0,54.3271,54.3346,54.3121,54.3196,4900.0
2012-11-28 13:05:00,72.45,72.46,72.43,72.44,2800.0,54.3121,54.3196,54.2971,54.3046,2800.0
2012-11-28 13:10:00,72.44,72.49,72.44,72.48,6200.0,54.3046,54.3421,54.3046,54.3346,6200.0
2012-11-28 13:15:00,72.47,72.48,72.43,72.44,6900.0,54.3271,54.3346,54.2971,54.3046,6900.0
2012-11-28 13:20:00,72.42,72.44,72.4,72.4,3600.0,54.2896,54.3046,54.2746,54.2746,3600.0
2012-11-28 13:25:00,72.41,72.41,72.31,72.36,6100.0,54.2821,54.2821,54.2072,54.2447,6100.0
2012-11-28 13:30:00,72.36,72.39,72.3,72.37,5700.0,54.2447,54.2671,54.1997,54.2522,5700.0
2012-11-28 13:35:00,72.37,72.4,72.32,72.35,9500.0,54.2522,54.2746,54.2147,54.2372,9500.0
2012-11-28 13:40:00,72.33,72.37,72.33,72.36,3300.0,54.2222,54.2522,54.2222,54.2447,3300.0
2012-11-28 13:45:00,72.32,72.37,72.32,72.37,3000.0,54.2147,54.2522,54.2147,54.2522,3000.0
2012-11-28 13:50:00,72.37,72.4,72.33,72.35,3700.0,54.2522,54.2746,54.2222,54.2372,3700.0
2012-11-28 13:55:00,72.34,72.34,72.28,72.32,5500.0,54.2297,54.2297,54.1847,54.2147,5500.0
2012-11-28 14:00:00,72.32,72.33,72.27,72.3,4300.0,54.2147,54.2222,54.1772,54.1997,4300.0
2012-11-28 14:05:00,72.27,72.28,72.23,72.23,8700.0,54.1772,54.1847,54.1472,54.1472,8700.0
2012-11-28 14:10:00,72.24,72.26,72.22,72.23,12300.0,54.1547,54.1697,54.1397,54.1472,12300.0
2012-11-28 14:15:00,72.23,72.25,72.2,72.21,5600.0,54.1472,54.1622,54.1247,54.1322,5600.0
2012-11-28 14:20:00,72.22,72.26,72.21,72.22,4400.0,54.1397,54.1697,54.1322,54.1397,4400.0
2012-11-28 14:25:00,72.22,72.22,72.16,72.18,4800.0,54.1397,54.1397,54.0947,54.1097,4800.0
2012-11-28 14:30:00,72.18,72.22,72.17,72.17,3700.0,54.1097,54.1397,54.1022,54.1022,3700.0
2012-11-28 14:35:00,72.18,72.24,72.17,72.22,11500.0,54.1097,54.1547,54.1022,54.1397,11500.0
2012-11-28 14:40:00,72.21,72.26,72.18,72.2,8200.0,54.1322,54.1697,54.1097,54.1247,8200.0
2012-11-28 14:45:00,72.2,72.23,72.18,72.22,3400.0,54.1247,54.1472,54.1097,54.1397,3400.0
2012-11-28 14:50:00,72.21,72.23,72.19,72.23,3100.0,54.1322,54.1472,54.1172,54.1472,3100.0
2012-11-28 14:55:00,72.23,72.25,72.17,72.24,6500.0,54.1472,54.1622,54.1022,54.1547,6500.0
2012-11-28 15:00:00,72.22,72.22,72.18,72.18,8700.0,54.1397,54.1397,54.1097,54.1097,8700.0
2012-11-28 15:05:00,72.17,72.27,72.15,72.26,7800.0,54.1022,54.1772,54.0872,54.1697,7800.0
2012-11-28 15:10:00,72.28,72.28,72.25,72.26,7600.0,54.1847,54.1847,54.1622,54.1697,7600.0
2012-11-28 15:15:00,72.26,72.33,72.25,72.31,7600.0,54.1697,54.2222,54.1622,54.2072,7600.0
2012-11-28 15:20:00,72.31,72.35,72.3,72.34,7000.0,54.2072,54.2372,54.1997,54.2297,7000.0
2012-11-28 15:25:00,72.35,72.42,72.35,72.42,12300.0,54.2372,54.2896,54.2372,54.2896,12300.0
2012-11-28 15:30:00,72.41,72.47,72.41,72.42,11900.0,54.2821,54.3271,54.2821,54.2896,11900.0
2012-11-28 15:35:00,72.41,72.44,72.39,72.42,11200.0,54.2821,54.3046,54.2671,54.2896,11200.0
2012-11-28 15:40:00,72.42,72.45,72.39,72.43,17000.0,54.2896,54.3121,54.2671,54.2971,17000.0
2012-11-28 15:45:00,72.42,72.46,72.39,72.44,20900.0,54.2896,54.3196,54.2671,54.3046,20900.0
2012-11-28 15:50:00,72.44,72.5,72.43,72.49,31200.0,54.3046,54.3496,54.2971,54.3421,31200.0
2012-11-28 15:55:00,72.49,72.58,72.49,72.52,145600.0,54.3421,54.4096,54.3421,54.3646,145600.0
2012-11-29 09:30:00,72.43,72.44,72.11,72.33,44900.0,54.2971,54.3046,54.0572,54.2222,44900.0
2012-11-29 09:35:00,72.37,72.42,72.26,72.37,6600.0,54.2522,54.2896,54.1697,54.2522,6600.0
2012-11-29 09:40:00,72.36,72.49,72.36,72.46,5300.0,54.2447,54.3421,54.2447,54.3196,5300.0
2012-11-29 09:45:00,72.46,72.47,72.29,72.31,6000.0,54.3196,54.3271,54.1922,54.2072,6000.0
2012-11-29 09:50:00,72.35,72.38,72.31,72.35,2500.0,54.2372,54.2596,54.2072,54.2372,2500.0
2012-11-29 09:55:00,72.36,72.48,72.36,72.48,3900.0,54.2447,54.3346,54.2447,54.3346,3900.0
2012-11-29 10:00:00,72.48,72.55,72.45,72.55,6500.0,54.3346,54.3871,54.3121,54.3871,6500.0
2012-11-29 10:05:00,72.56,72.6,72.41,72.43,5300.0,54.3946,54.4246,54.2821,54.2971,5300.0
2012-11-29 10:10:00,72.47,72.57,72.44,72.57,4900.0,54.3271,54.4021,54.3046,54.4021,4900.0
2012-11-29 10:15:00,72.58,72.6,72.53,72.53,6100.0,54.4096,54.4246,54.3721,54.3721,6100.0
2012-11-29 10:20:00,72.52,72.55,72.34,72.35,16300.0,54.3646,54.3871,54.2297,54.2372,16300.0
2012-11-29 10:25:00,72.35,72.41,72.31,72.34,15000.0,54.2372,54.2821,54.2072,54.2297,15000.0
2012-11-29 10:30:00,72.35,72.38,72.28,72.3,13400.0,54.2372,54.2596,54.1847,54.1997,13400.0
2012-11-29 10:35:00,72.32,72.35,72.29,72.32,8400.0,54.2147,54.2372,54.1922,54.2147,8400.0
2012-11-29 10:40:00,72.33,72.36,72.32,72.36,8100.0,54.2222,54.2447,54.2147,54.2447,8100.0
2012-11-29 10:45:00,72.36,72.39,72.36,72.38,10000.0,54.2447,54.2671,54.2447,54.2596,10000.0
2012-11-29 10:50:00,72.37,72.4,72.33,72.33,5200.0,54.2522,54.2746,54.2222,54.2222,5200.0
2012-11-29 10:55:00,72.33,72.36,72.27,72.35,8000.0,54.2222,54.2447,54.1772,54.2372,8000.0
2012-11-29 11:00:00,72.33,72.38,72.33,72.33,5600.0,54.2222,54.2596,54.2222,54.2222,5600.0
2012-11-29 11:05:00,72.33,72.35,72.3,72.3,5100.0,54.2222,54.2372,54.1997,54.1997,5100.0
2012-11-29 11:10:00,72.3,72.38,72.3,72.37,5700.0,54.1997,54.2596,54.1997,54.2522,5700.0
2012-11-29 11:15:00,72.39,72.43,72.38,72.42,5200.0,54.2671,54.2971,54.2596,54.2896,5200.0
2012-11-29 11:20:00,72.43,72.45,72.42,72.43,4400.0,54.2971,54.3121,54.2896,54.2971,4400.0
2012-11-29 11:25:00,72.44,72.49,72.39,72.49,8100.0,54.3046,54.3421,54.2671,54.3421,8100.0
2012-11-29 11:30:00,72.49,72.5,72.41,72.47,6100.0,54.3421,54.3496,54.2821,54.3271,6100.0
2012-11-29 11:35:00,72.46,72.49,72.4,72.46,5500.0,54.3196,54.3421,54.2746,54.3196,5500.0
2012-11-29 11:40:00,72.47,72.48,72.15,72.26,15800.0,54.3271,54.3346,54.0872,54.1697,15800.0
2012-11-29 11:45:00,72.24,72.33,72.24,72.32,10500.0,54.1547,54.2222,54.1547,54.2147,10500.0
2012-11-29 11:50:00,72.33,72.33,72.22,72.27,8400.0,54.2222,54.2222,54.1397,54.1772,8400.0
2012-11-29 11:55:00,72.27,72.3,72.22,72.26,3700.0,54.1772,54.1997,54.1397,54.1697,3700.0
2012-11-29 12:00:00,72.29,72.36,72.26,72.34,11300.0,54.1922,54.2447,54.1697,54.2297,11300.0
2012-11-29 12:05:00,72.33,72.36,72.26,72.32,7800.0,54.2222,54.2447,54.1697,54.2147,7800.0
2012-11-29 12:10:00,72.33,72.5,72.33,72.5,5700.0,54.2222,54.3496,54.2222,54.3496,5700.0
2012-11-29 12:15:00,72.51,72.55,72.48,72.53,5400.0,54.3571,54.3871,54.3346,54.3721,5400.0
2012-11-29 12:20:00,72.53,72.58,72.46,72.5,10000.0,54.3721,54.4096,54.3196,54.3496,10000.0
2012-11-29 12:25:00,72.49,72.54,72.47,72.52,3800.0,54.3421,54.3796,54.3271,54.3646,3800.0
2012-11-29 12:30:00,72.52,72.56,72.49,72.56,8400.0,54.3646,54.3946,54.3421,54.3946,8400.0
2012-11-29 12:35:00,72.59,72.59,72.48,72.5,10800.0,54.4171,54.4171,54.3346,54.3496,10800.0
2012-11-29 12:40:00,72.5,72.5,72.44,72.48,5300.0,54.3496,54.3496,54.3046,54.3346,5300.0
2012-11-29 12:45:00,72.49,72.51,72.47,72.51,6400.0,54.3421,54.3571,54.3271,54.3571,6400.0
2012-11-29 12:50:00,72.52,72.54,72.5,72.54,3300.0,54.3646,54.3796,54.3496,54.3796,3300.0
2012-11-29 12:55:00,72.54,72.54,72.51,72.53,2200.0,54.3796,54.3796,54.3571,54.3721,2200.0
2012-11-29 13:00:00,72.55,72.61,72.55,72.61,2400.0,54.3871,54.4321,54.3871,54.4321,2400.0
2012-11-29 13:05:00,72.6,72.61,72.57,72.58,1900.0,54.4246,54.4321,54.4021,54.4096,1900.0
2012-11-29 13:10:00,72.59,72.64,72.58,72.62,7000.0,54.4171,54.4546,54.4096,54.4396,7000.0
2012-11-29 13:15:00,72.64,72.67,72.64,72.65,5000.0,54.4546,54.477,54.4546,54.4621,5000.0
2012-11-29 13:20:00,72.65,72.67,72.64,72.66,2800.0,54.4621,54.477,54.4546,54.4696,2800.0
2012-11-29 13:25:00,72.67,72.71,72.65,72.7,5700.0,54.477,54.507,54.4621,54.4995,5700.0
2012-11-29 13:30:00,72.7,72.75,72.7,72.72,9600.0,54.4995,54.537,54.4995,54.5145,9600.0
2012-11-29 13:35:00,72.71,72.73,72.67,72.67,12300.0,54.507,54.522,54.477,54.477,12300.0
2012-11-29 13:40:00,72.66,72.68,72.64,72.65,5600.0,54.4696,54.4845,54.4546,54.4621,5600.0
2012-11-29 13:45:00,72.64,72.68,72.63,72.64,8400.0,54.4546,54.4845,54.4471,54.4546,8400.0
2012-11-29 13:50:00,72.67,72.75,72.64,72.75,13000.0,54.477,54.537,54.4546,54.537,13000.0
2012-11-29 13:55:00,72.74,72.76,72.7,72.71,8700.0,54.5295,54.5445,54.4995,54.507,8700.0
2012-11-29 14:00:00,72.7,72.71,72.67,72.7,10100.0,54.4995,54.507,54.477,54.4995,10100.0
2012-11-29 14:05:00,72.7,72.71,72.66,72.69,7700.0,54.4995,54.507,54.4696,54.492,7700.0
2012-11-29 14:10:00,72.7,72.76,72.7,72.76,8900.0,54.4995,54.5445,54.4995,54.5445,8900.0
2012-11-29 14:15:00,72.77,72.78,72.74,72.77,3200.0,54.552,54.5595,54.5295,54.552,3200.0
2012-11-29 14:20:00,72.77,72.78,72.73,72.73,7000.0,54.552,54.5595,54.522,54.522,7000.0
2012-11-29 14:25:00,72.74,72.75,72.72,72.73,8200.0,54.5295,54.537,54.5145,54.522,8200.0
2012-11-29 14:30:00,72.72,72.73,72.7,72.7,4800.0,54.5145,54.522,54.4995,54.4995,4800.0
2012-11-29 14:35:00,72.71,72.72,72.69,72.72,6700.0,54.507,54.5145,54.492,54.5145,6700.0
2012-11-29 14:40:00,72.71,72.72,72.68,72.68,4800.0,54.507,54.5145,54.4845,54.4845,4800.0
2012-11-29 14:45:00,72.68,72.69,72.63,72.68,6200.0,54.4845,54.492,54.4471,54.4845,6200.0
2012-11-29 14:50:00,72.68,72.68,72.64,72.65,5600.0,54.4845,54.4845,54.4546,54.4621,5600.0
2012-11-29 14:55:00,72.65,72.67,72.64,72.65,2400.0,54.4621,54.477,54.4546,54.4621,2400.0
2012-11-29 15:00:00,72.66,72.68,72.65,72.67,6200.0,54.4696,54.4845,54.4621,54.477,6200.0
2012-11-29 15:05:00,72.66,72.66,72.58,72.63,9000.0,54.4696,54.4696,54.4096,54.4471,9000.0
2012-11-29 15:10:00,72.63,72.64,72.52,72.52,6800.0,54.4471,54.4546,54.3646,54.3646,6800.0
2012-11-29 15:15:00,72.52,72.59,72.52,72.59,3500.0,54.3646,54.4171,54.3646,54.4171,3500.0
2012-11-29 15:20:00,72.58,72.59,72.44,72.46,11700.0,54.4096,54.4171,54.3046,54.3196,11700.0
2012-11-29 15:25:00,72.48,72.52,72.48,72.51,4200.0,54.3346,54.3646,54.3346,54.3571,4200.0
2012-11-29 15:30:00,72.51,72.57,72.51,72.57,5600.0,54.3571,54.4021,54.3571,54.4021,5600.0
2012-11-29 15:35:00,72.57,72.59,72.53,72.59,8200.0,54.4021,54.4171,54.3721,54.4171,8200.0
2012-11-29 15:40:00,72.58,72.65,72.56,72.61,8100.0,54.4096,54.4621,54.3946,54.4321,8100.0
2012-11-29 15:45:00,72.62,72.63,72.6,72.62,13500.0,54.4396,54.4471,54.4246,54.4396,13500.0
2012-11-29 15:50:00,72.63,72.63,72.57,72.61,11700.0,54.4471,54.4471,54.4021,54.4321,11700.0
2012-11-29 15:55:00,72.61,72.61,72.54,72.55,43200.0,54.4321,54.4321,54.3796,54.3871,43200.0
2012-11-30 09:30:00,72.55,72.6,72.23,72.45,100300.0,54.3871,54.4246,54.1472,54.3121,100300.0
2012-11-30 09:35:00,72.47,72.57,72.42,72.57,9100.0,54.3271,54.4021,54.2896,54.4021,9100.0
2012-11-30 09:40:00,72.58,72.86,72.53,72.82,3400.0,54.4096,54.6195,54.3721,54.5895,3400.0
2012-11-30 09:45:00,72.75,72.81,72.66,72.69,6000.0,54.537,54.582,54.4696,54.492,6000.0
2012-11-30 09:50:00,72.66,72.75,72.66,72.71,3300.0,54.4696,54.537,54.4696,54.507,3300.0
2012-11-30 09:55:00,72.72,72.73,72.66,72.67,5900.0,54.5145,54.522,54.4696,54.477,5900.0
2012-11-30 10:00:00,72.62,72.72,72.61,72.72,2900.0,54.4396,54.5145,54.4321,54.5145,2900.0
2012-11-30 10:05:00,72.7,72.74,72.65,72.68,4600.0,54.4995,54.5295,54.4621,54.4845,4600.0
2012-11-30 10:10:00,72.71,72.71,72.6,72.64,5800.0,54.507,54.507,54.4246,54.4546,5800.0
2012-11-30 10:15:00,72.64,72.71,72.64,72.71,1400.0,54.4546,54.507,54.4546,54.507,1400.0
2012-11-30 10:20:00,72.66,72.75,72.65,72.75,3900.0,54.4696,54.537,54.4621,54.537,3900.0
2012-11-30 10:25:00,72.73,72.74,72.71,72.73,3100.0,54.522,54.5295,54.507,54.522,3100.0
2012-11-30 10:30:00,72.74,72.74,72.65,72.69,5500.0,54.5295,54.5295,54.4621,54.492,5500.0
2012-11-30 10:35:00,72.71,72.72,72.65,72.69,4500.0,54.507,54.5145,54.4621,54.492,4500.0
2012-11-30 10:40:00,72.7,72.73,72.7,72.73,1300.0,54.4995,54.522,54.4995,54.522,1300.0
2012-11-30 10:45:00,72.73,72.81,72.73,72.77,8300.0,54.522,54.582,54.522,54.552,8300.0
2012-11-30 10:50:00,72.76,72.85,72.76,72.85,4200.0,54.5445,54.612,54.5445,54.612,4200.0
2012-11-30 10:55:00,72.85,72.91,72.83,72.91,5000.0,54.612,54.657,54.597,54.657,5000.0
2012-11-30 11:00:00,72.92,72.95,72.9,72.92,6500.0,54.6645,54.6869,54.6495,54.6645,6500.0
2012-11-30 11:05:00,72.92,72.92,72.85,72.89,6600.0,54.6645,54.6645,54.612,54.642,6600.0
2012-11-30 11:10:00,72.89,72.92,72.86,72.88,4600.0,54.642,54.6645,54.6195,54.6345,4600.0
2012-11-30 11:15:00,72.87,72.9,72.83,72.84,6100.0,54.627,54.6495,54.597,54.6045,6100.0
2012-11-30 11:20:00,72.81,72.84,72.78,72.83,2800.0,54.582,54.6045,54.5595,54.597,2800.0
2012-11-30 11:25:00,72.83,72.88,72.83,72.84,3600.0,54.597,54.6345,54.597,54.6045,3600.0
2012-11-30 11:30:00,72.83,72.86,72.81,72.81,7300.0,54.597,54.6195,54.582,54.582,7300.0
2012-11-30 11:35:00,72.8,72.81,72.72,72.77,6500.0,54.5745,54.582,54.5145,54.552,6500.0
2012-11-30 11:40:00,72.78,72.81,72.77,72.78,3000.0,54.5595,54.582,54.552,54.5595,3000.0
2012-11-30 11:45:00,72.76,72.79,72.76,72.79,3500.0,54.5445,54.567,54.5445,54.567,3500.0
2012-11-30 11:50:00,72.78,72.79,72.73,72.77,2700.0,54.5595,54.567,54.522,54.552,2700.0
2012-11-30 11:55:00,72.81,72.85,72.8,72.83,1800.0,54.582,54.612,54.5745,54.597,1800.0
2012-11-30 12:00:00,72.81,72.85,72.78,72.81,8700.0,54.582,54.612,54.5595,54.582,8700.0
2012-11-30 12:05:00,72.8,72.8,72.76,72.78,5700.0,54.5745,54.5745,54.5445,54.5595,5700.0
2012-11-30 12:10:00,72.77,72.79,72.76,72.79,1800.0,54.552,54.567,54.5445,54.567,1800.0
2012-11-30 12:15:00,72.79,72.83,72.79,72.82,3800.0,54.567,54.597,54.567,54.5895,3800.0
2012-11-30 12:20:00,72.81,72.84,72.8,72.83,4800.0,54.582,54.6045,54.5745,54.597,4800.0
2012-11-30 12:25:00,72.84,72.86,72.83,72.86,1300.0,54.6045,54.6195,54.597,54.6195,1300.0
2012-11-30 12:30:00,72.87,72.89,72.86,72.89,2600.0,54.627,54.642,54.6195,54.642,2600.0
2012-11-30 12:35:00,72.89,72.91,72.88,72.89,2200.0,54.642,54.657,54.6345,54.642,2200.0
2012-11-30 12:40:00,72.89,72.9,72.88,72.9,5800.0,54.642,54.6495,54.6345,54.6495,5800.0
2012-11-30 12:45:00,72.9,72.95,72.88,72.94,10500.0,54.6495,54.6869,54.6345,54.6795,10500.0
2012-11-30 12:50:00,72.94,72.99,72.92,72.97,11700.0,54.6795,54.7169,54.6645,54.7019,11700.0
2012-11-30 12:55:00,72.97,72.98,72.95,72.98,3900.0,54.7019,54.7094,54.6869,54.7094,3900.0
2012-11-30 13:00:00,72.97,73.0,72.97,72.99,20200.0,54.7019,54.7244,54.7019,54.7169,20200.0
2012-11-30 13:05:00,72.98,72.99,72.97,72.99,5800.0,54.7094,54.7169,54.7019,54.7169,5800.0
2012-11-30 13:10:00,72.98,73.0,72.97,72.99,4700.0,54.7094,54.7244,54.7019,54.7169,4700.0
2012-11-30 13:15:00,72.98,72.98,72.96,72.96,3100.0,54.7094,54.7094,54.6944,54.6944,3100.0
2012-11-30 13:20:00,72.97,73.07,72.97,73.06,12100.0,54.7019,54.7769,54.7019,54.7694,12100.0
2012-11-30 13:25:00,73.06,73.06,73.05,73.06,2500.0,54.7694,54.7694,54.7619,54.7694,2500.0
2012-11-30 13:30:00,73.06,73.06,73.03,73.03,4500.0,54.7694,54.7694,54.7469,54.7469,4500.0
2012-11-30 13:35:00,73.02,73.02,72.93,72.93,4100.0,54.7394,54.7394,54.672,54.672,4100.0
2012-11-30 13:40:00,72.91,72.93,72.91,72.92,3100.0,54.657,54.672,54.657,54.6645,3100.0
2012-11-30 13:45:00,72.92,72.95,72.9,72.95,2100.0,54.6645,54.6869,54.6495,54.6869,2100.0
2012-11-30 13:50:00,72.95,72.97,72.95,72.95,2600.0,54.6869,54.7019,54.6869,54.6869,2600.0
2012-11-30 13:55:00,72.94,73.0,72.94,72.96,5000.0,54.6795,54.7244,54.6795,54.6944,5000.0
2012-11-30 14:00:00,72.97,73.01,72.97,73.0,7200.0,54.7019,54.7319,54.7019,54.7244,7200.0
2012-11-30 14:05:00,72.98,72.99,72.95,72.96,5300.0,54.7094,54.7169,54.6869,54.6944,5300.0
2012-11-30 14:10:00,72.98,72.98,72.91,72.91,10300.0,54.7094,54.7094,54.657,54.657,10300.0
2012-11-30 14:15:00,72.89,72.93,72.86,72.93,4300.0,54.642,54.672,54.6195,54.672,4300.0
2012-11-30 14:20:00,72.93,73.02,72.93,73.0,8300.0,54.672,54.7394,54.672,54.7244,8300.0
2012-11-30 14:25:00,73.01,73.02,72.99,72.99,14500.0,54.7319,54.7394,54.7169,54.7169,14500.0
2012-11-30 14:30:00,73.0,73.04,72.99,73.04,63200.0,54.7244,54.7544,54.7169,54.7544,63200.0
2012-11-30 14:35:00,73.03,73.07,73.03,73.05,9800.0,54.7469,54.7769,54.7469,54.7619,9800.0
2012-11-30 14:40:00,73.06,73.08,73.03,73.05,32200.0,54.7694,54.7844,54.7469,54.7619,32200.0
2012-11-30 14:45:00,73.04,73.08,73.02,73.08,7300.0,54.7544,54.7844,54.7394,54.7844,7300.0
2012-11-30 14:50:00,73.08,73.17,73.05,73.17,41400.0,54.7844,54.8519,54.7619,54.8519,41400.0
2012-11-30 14:55:00,73.17,73.17,73.13,73.15,9600.0,54.8519,54.8519,54.8219,54.8369,9600.0
2012-11-30 15:00:00,73.15,73.15,73.1,73.15,7300.0,54.8369,54.8369,54.7994,54.8369,7300.0
2012-11-30 15:05:00,73.15,73.16,73.07,73.08,17100.0,54.8369,54.8444,54.7769,54.7844,17100.0
2012-11-30 15:10:00,73.08,73.13,73.08,73.13,12900.0,54.7844,54.8219,54.7844,54.8219,12900.0
2012-11-30 15:15:00,73.13,73.15,73.08,73.09,22100.0,54.8219,54.8369,54.7844,54.7919,22100.0
2012-11-30 15:20:00,73.09,73.13,73.09,73.09,19700.0,54.7919,54.8219,54.7919,54.7919,19700.0
2012-11-30 15:25:00,73.09,73.11,73.07,73.1,22900.0,54.7919,54.8069,54.7769,54.7994,22900.0
2012-11-30 15:30:00,73.1,73.11,73.08,73.1,26800.0,54.7994,54.8069,54.7844,54.7994,26800.0
2012-11-30 15:35:00,73.1,73.11,73.08,73.09,21000.0,54.7994,54.8069,54.7844,54.7919,21000.0
2012-11-30 15:40:00,73.09,73.1,73.07,73.07,35800.0,54.7919,54.7994,54.7769,54.7769,35800.0
2012-11-30 15:45:00,73.08,73.12,73.04,73.11,89200.0,54.7844,54.8144,54.7544,54.8069,89200.0
2012-11-30 15:50:00,73.1,73.18,73.1,73.17,52700.0,54.7994,54.8594,54.7994,54.8519,52700.0
2012-11-30 15:55:00,73.18,73.29,73.16,73.21,245000.0,54.8594,54.9418,54.8444,54.8819,245000.0
2012-12-03 09:30:00,73.28,73.39,73.11,73.14,26200.0,54.9343,55.0168,54.8069,54.8294,26200.0
2012-12-03 09:35:00,73.1,73.19,73.01,73.19,17000.0,54.7994,54.8669,54.7319,54.8669,17000.0
2012-12-03 09:40:00,73.12,73.17,73.09,73.15,11200.0,54.8144,54.8519,54.7919,54.8369,11200.0
2012-12-03 09:45:00,73.13,73.16,73.05,73.14,18900.0,54.8219,54.8444,54.7619,54.8294,18900.0
2012-12-03 09:50:00,73.1,73.1,72.91,72.94,9100.0,54.7994,54.7994,54.657,54.6795,9100.0
2012-12-03 09:55:00,72.96,73.0,72.93,72.97,5700.0,54.6944,54.7244,54.672,54.7019,5700.0
2012-12-03 10:00:00,72.95,72.97,72.79,72.97,9600.0,54.6869,54.7019,54.567,54.7019,9600.0
2012-12-03 10:05:00,72.91,72.96,72.81,72.96,17700.0,54.657,54.6944,54.582,54.6944,17700.0
2012-12-03 10:10:00,72.92,73.0,72.91,72.99,7400.0,54.6645,54.7244,54.657,54.7169,7400.0
2012-12-03 10:15:00,72.99,73.05,72.96,73.03,11000.0,54.7169,54.7619,54.6944,54.7469,11000.0
2012-12-03 10:20:00,73.03,73.04,72.97,73.04,8000.0,54.7469,54.7544,54.7019,54.7544,8000.0
2012-12-03 10:25:00,73.05,73.06,72.94,72.95,6800.0,54.7619,54.7694,54.6795,54.6869,6800.0
2012-12-03 10:30:00,72.96,73.0,72.9,72.94,9600.0,54.6944,54.7244,54.6495,54.6795,9600.0
2012-12-03 10:35:00,72.94,72.96,72.88,72.95,5600.0,54.6795,54.6944,54.6345,54.6869,5600.0
2012-12-03 10:40:00,72.94,72.96,72.91,72.91,4300.0,54.6795,54.6944,54.657,54.657,4300.0
2012-12-03 10:45:00,72.9,72.93,72.85,72.92,4600.0,54.6495,54.672,54.612,54.6645,4600.0
2012-12-03 10:50:00,72.89,72.9,72.84,72.85,6300.0,54.642,54.6495,54.6045,54.612,6300.0
2012-12-03 10:55:00,72.85,72.88,72.84,72.88,5400.0,54.612,54.6345,54.6045,54.6345,5400.0
2012-12-03 11:00:00,72.87,72.89,72.79,72.79,11600.0,54.627,54.642,54.567,54.567,11600.0
2012-12-03 11:05:00,72.79,72.81,72.79,72.8,4000.0,54.567,54.582,54.567,54.5745,4000.0
2012-12-03 11:10:00,72.81,72.85,72.8,72.85,5000.0,54.582,54.612,54.5745,54.612,5000.0
2012-12-03 11:15:00,72.86,72.9,72.86,72.88,5000.0,54.6195,54.6495,54.6195,54.6345,5000.0
2012-12-03 11:20:00,72.89,72.91,72.89,72.91,2200.0,54.642,54.657,54.642,54.657,2200.0
2012-12-03 11:25:00,72.92,72.96,72.92,72.95,5900.0,54.6645,54.6944,54.6645,54.6869,5900.0
2012-12-03 11:30:00,72.93,72.94,72.9,72.91,9200.0,54.672,54.6795,54.6495,54.657,9200.0
2012-12-03 11:35:00,72.9,72.92,72.88,72.88,4100.0,54.6495,54.6645,54.6345,54.6345,4100.0
2012-12-03 11:40:00,72.87,72.92,72.86,72.9,4900.0,54.627,54.6645,54.6195,54.6495,4900.0
2012-12-03 11:45:00,72.9,72.92,72.88,72.91,4000.0,54.6495,54.6645,54.6345,54.657,4000.0
2012-12-03 11:50:00,72.9,72.97,72.89,72.91,7900.0,54.6495,54.7019,54.642,54.657,7900.0
2012-12-03 11:55:00,72.92,72.93,72.9,72.93,3900.0,54.6645,54.672,54.6495,54.672,3900.0
2012-12-03 12:00:00,72.94,72.95,72.9,72.92,3000.0,54.6795,54.6869,54.6495,54.6645,3000.0
2012-12-03 12:05:00,72.96,72.96,72.9,72.94,3400.0,54.6944,54.6944,54.6495,54.6795,3400.0
2012-12-03 12:10:00,72.93,72.97,72.91,72.94,4200.0,54.672,54.7019,54.657,54.6795,4200.0
2012-12-03 12:15:00,72.92,72.93,72.91,72.93,3700.0,54.6645,54.672,54.657,54.672,3700.0
2012-12-03 12:20:00,72.93,72.96,72.92,72.92,2100.0,54.672,54.6944,54.6645,54.6645,2100.0
2012-12-03 12:25:00,72.93,72.96,72.9,72.91,3900.0,54.672,54.6944,54.6495,54.657,3900.0
2012-12-03 12:30:00,72.9,72.94,72.9,72.92,3000.0,54.6495,54.6795,54.6495,54.6645,3000.0
2012-12-03 12:35:00,72.92,72.93,72.9,72.9,3100.0,54.6645,54.672,54.6495,54.6495,3100.0
2012-12-03 12:40:00,72.9,72.92,72.85,72.85,2800.0,54.6495,54.6645,54.612,54.612,2800.0
2012-12-03 12:45:00,72.85,72.91,72.84,72.84,4500.0,54.612,54.657,54.6045,54.6045,4500.0
2012-12-03 12:50:00,72.86,72.92,72.86,72.91,2600.0,54.6195,54.6645,54.6195,54.657,2600.0
2012-12-03 12:55:00,72.88,72.91,72.88,72.91,2800.0,54.6345,54.657,54.6345,54.657,2800.0
2012-12-03 13:00:00,72.88,72.91,72.84,72.9,8100.0,54.6345,54.657,54.6045,54.6495,8100.0
2012-12-03 13:05:00,72.89,72.92,72.89,72.89,3500.0,54.642,54.6645,54.642,54.642,3500.0
2012-12-03 13:10:00,72.89,72.94,72.89,72.94,5800.0,54.642,54.6795,54.642,54.6795,5800.0
2012-12-03 13:15:00,72.94,72.95,72.9,72.94,6000.0,54.6795,54.6869,54.6495,54.6795,6000.0
2012-12-03 13:20:00,72.93,72.97,72.93,72.96,4200.0,54.672,54.7019,54.672,54.6944,4200.0
2012-12-03 13:25:00,72.95,72.95,72.88,72.89,4900.0,54.6869,54.6869,54.6345,54.642,4900.0
2012-12-03 13:30:00,72.89,72.9,72.85,72.87,4000.0,54.642,54.6495,54.612,54.627,4000.0
2012-12-03 13:35:00,72.87,72.89,72.85,72.86,8200.0,54.627,54.642,54.612,54.6195,8200.0
2012-12-03 13:40:00,72.89,72.91,72.86,72.87,3900.0,54.642,54.657,54.6195,54.627,3900.0
2012-12-03 13:45:00,72.86,72.88,72.85,72.85,8600.0,54.6195,54.6345,54.612,54.612,8600.0
2012-12-03 13:50:00,72.85,72.92,72.85,72.92,6300.0,54.612,54.6645,54.612,54.6645,6300.0
2012-12-03 13:55:00,72.91,72.95,72.91,72.93,4400.0,54.657,54.6869,54.657,54.672,4400.0
2012-12-03 14:00:00,72.93,72.97,72.93,72.96,5900.0,54.672,54.7019,54.672,54.6944,5900.0
2012-12-03 14:05:00,72.96,72.97,72.9,72.92,15200.0,54.6944,54.7019,54.6495,54.6645,15200.0
2012-12-03 14:10:00,72.92,72.93,72.91,72.93,8100.0,54.6645,54.672,54.657,54.672,8100.0
2012-12-03 14:15:00,72.94,73.0,72.94,72.98,4600.0,54.6795,54.7244,54.6795,54.7094,4600.0
2012-12-03 14:20:00,72.99,73.0,72.97,72.99,6800.0,54.7169,54.7244,54.7019,54.7169,6800.0
2012-12-03 14:25:00,72.98,73.02,72.98,73.0,14200.0,54.7094,54.7394,54.7094,54.7244,14200.0
2012-12-03 14:30:00,72.99,73.0,72.99,72.99,8800.0,54.7169,54.7244,54.7169,54.7169,8800.0
2012-12-03 14:35:00,73.0,73.01,72.94,72.95,9400.0,54.7244,54.7319,54.6795,54.6869,9400.0
2012-12-03 14:40:00,72.97,73.0,72.95,72.99,9600.0,54.7019,54.7244,54.6869,54.7169,9600.0
2012-12-03 14:45:00,73.0,73.01,72.95,72.99,9000.0,54.7244,54.7319,54.6869,54.7169,9000.0
2012-12-03 14:50:00,72.98,73.02,72.97,72.97,19100.0,54.7094,54.7394,54.7019,54.7019,19100.0
2012-12-03 14:55:00,72.97,72.98,72.92,72.95,9200.0,54.7019,54.7094,54.6645,54.6869,9200.0
2012-12-03 15:00:00,72.97,73.02,72.94,72.99,29300.0,54.7019,54.7394,54.6795,54.7169,29300.0
2012-12-03 15:05:00,72.96,72.97,72.88,72.91,12200.0,54.6944,54.7019,54.6345,54.657,12200.0
2012-12-03 15:10:00,72.91,72.97,72.88,72.93,12200.0,54.657,54.7019,54.6345,54.672,12200.0
2012-12-03 15:15:00,72.94,72.94,72.83,72.83,9100.0,54.6795,54.6795,54.597,54.597,9100.0
2012-12-03 15:20:00,72.82,72.87,72.82,72.86,11400.0,54.5895,54.627,54.5895,54.6195,11400.0
2012-12-03 15:25:00,72.85,72.88,72.81,72.86,10100.0,54.612,54.6345,54.582,54.6195,10100.0
2012-12-03 15:30:00,72.87,72.93,72.86,72.9,11400.0,54.627,54.672,54.6195,54.6495,11400.0
2012-12-03 15:35:00,72.89,72.93,72.82,72.84,25000.0,54.642,54.672,54.5895,54.6045,25000.0
2012-12-03 15:40:00,72.83,72.86,72.8,72.83,14100.0,54.597,54.6195,54.5745,54.597,14100.0
2012-12-03 15:45:00,72.83,72.87,72.77,72.77,31100.0,54.597,54.627,54.552,54.552,31100.0
2012-12-03 15:50:00,72.78,72.88,72.78,72.87,22200.0,54.5595,54.6345,54.5595,54.627,22200.0
2012-12-03 15:55:00,72.86,72.86,72.68,72.69,99400.0,54.6195,54.6195,54.4845,54.492,99400.0
2012-12-04 09:30:00,72.8,72.8,72.63,72.66,27400.0,54.5745,54.5745,54.4471,54.4696,27400.0
2012-12-04 09:35:00,72.71,72.72,72.64,72.67,7200.0,54.507,54.5145,54.4546,54.477,7200.0
2012-12-04 09:40:00,72.66,72.73,72.5,72.73,26000.0,54.4696,54.522,54.3496,54.522,26000.0
2012-12-04 09:45:00,72.73,72.76,72.65,72.65,4200.0,54.522,54.5445,54.4621,54.4621,4200.0
2012-12-04 09:50:00,72.6,72.62,72.53,72.62,5600.0,54.4246,54.4396,54.3721,54.4396,5600.0
2012-12-04 09:55:00,72.64,72.65,72.5,72.52,10800.0,54.4546,54.4621,54.3496,54.3646,10800.0
2012-12-04 10:00:00,72.51,72.54,72.47,72.47,10000.0,54.3571,54.3796,54.3271,54.3271,10000.0
2012-12-04 10:05:00,72.49,72.59,72.48,72.51,5500.0,54.3421,54.4171,54.3346,54.3571,5500.0
2012-12-04 10:10:00,72.51,72.51,72.35,72.47,19900.0,54.3571,54.3571,54.2372,54.3271,19900.0
2012-12-04 10:15:00,72.49,72.51,72.43,72.47,4100.0,54.3421,54.3571,54.2971,54.3271,4100.0
2012-12-04 10:20:00,72.45,72.49,72.45,72.46,3300.0,54.3121,54.3421,54.3121,54.3196,3300.0
2012-12-04 10:25:00,72.46,72.48,72.38,72.38,3300.0,54.3196,54.3346,54.2596,54.2596,3300.0
2012-12-04 10:30:00,72.39,72.41,72.33,72.38,5900.0,54.2671,54.2821,54.2222,54.2596,5900.0
2012-12-04 10:35:00,72.39,72.44,72.34,72.43,15900.0,54.2671,54.3046,54.2297,54.2971,15900.0
2012-12-04 10:40:00,72.42,72.48,72.42,72.48,2100.0,54.2896,54.3346,54.2896,54.3346,2100.0
2012-12-04 10:45:00,72.46,72.5,72.42,72.5,4300.0,54.3196,54.3496,54.2896,54.3496,4300.0
2012-12-04 10:50:00,72.51,72.51,72.38,72.4,3100.0,54.3571,54.3571,54.2596,54.2746,3100.0
2012-12-04 10:55:00,72.38,72.39,72.31,72.33,5900.0,54.2596,54.2671,54.2072,54.2222,5900.0
2012-12-04 11:00:00,72.32,72.32,72.29,72.31,4400.0,54.2147,54.2147,54.1922,54.2072,4400.0
2012-12-04 11:05:00,72.3,72.33,72.27,72.33,5400.0,54.1997,54.2222,54.1772,54.2222,5400.0
2012-12-04 11:10:00,72.33,72.41,72.32,72.41,6300.0,54.2222,54.2821,54.2147,54.2821,6300.0
2012-12-04 11:15:00,72.41,72.44,72.39,72.4,4900.0,54.2821,54.3046,54.2671,54.2746,4900.0
2012-12-04 11:20:00,72.4,72.41,72.38,72.4,6200.0,54.2746,54.2821,54.2596,54.2746,6200.0
2012-12-04 11:25:00,72.39,72.45,72.36,72.36,2600.0,54.2671,54.3121,54.2447,54.2447,2600.0
2012-12-04 11:30:00,72.38,72.41,72.37,72.41,3100.0,54.2596,54.2821,54.2522,54.2821,3100.0
2012-12-04 11:35:00,72.42,72.45,72.4,72.4,2500.0,54.2896,54.3121,54.2746,54.2746,2500.0
2012-12-04 11:40:00,72.43,72.45,72.39,72.43,4800.0,54.2971,54.3121,54.2671,54.2971,4800.0
2012-12-04 11:45:00,72.42,72.44,72.38,72.39,4800.0,54.2896,54.3046,54.2596,54.2671,4800.0
2012-12-04 11:50:00,72.38,72.41,72.34,72.39,9300.0,54.2596,54.2821,54.2297,54.2671,9300.0
2012-12-04 11:55:00,72.39,72.42,72.33,72.35,9800.0,54.2671,54.2896,54.2222,54.2372,9800.0
2012-12-04 12:00:00,72.37,72.37,72.29,72.29,5800.0,54.2522,54.2522,54.1922,54.1922,5800.0
2012-12-04 12:05:00,72.3,72.35,72.28,72.35,4500.0,54.1997,54.2372,54.1847,54.2372,4500.0
2012-12-04 12:10:00,72.35,72.35,72.29,72.34,5900.0,54.2372,54.2372,54.1922,54.2297,5900.0
2012-12-04 12:15:00,72.35,72.37,72.34,72.35,2400.0,54.2372,54.2522,54.2297,54.2372,2400.0
2012-12-04 12:20:00,72.35,72.35,72.28,72.3,7100.0,54.2372,54.2372,54.1847,54.1997,7100.0
2012-12-04 12:25:00,72.3,72.39,72.29,72.35,7400.0,54.1997,54.2671,54.1922,54.2372,7400.0
2012-12-04 12:30:00,72.33,72.4,72.33,72.36,2900.0,54.2222,54.2746,54.2222,54.2447,2900.0
2012-12-04 12:35:00,72.34,72.35,72.25,72.28,1900.0,54.2297,54.2372,54.1622,54.1847,1900.0
2012-12-04 12:40:00,72.26,72.27,72.23,72.27,2100.0,54.1697,54.1772,54.1472,54.1772,2100.0
2012-12-04 12:45:00,72.27,72.32,72.27,72.31,3900.0,54.1772,54.2147,54.1772,54.2072,3900.0
2012-12-04 12:50:00,72.3,72.3,72.26,72.26,2200.0,54.1997,54.1997,54.1697,54.1697,2200.0
2012-12-04 12:55:00,72.27,72.3,72.24,72.28,7000.0,54.1772,54.1997,54.1547,54.1847,7000.0
2012-12-04 13:00:00,72.28,72.31,72.25,72.31,11800.0,54.1847,54.2072,54.1622,54.2072,11800.0
2012-12-04 13:05:00,72.31,72.32,72.28,72.29,6300.0,54.2072,54.2147,54.1847,54.1922,6300.0
2012-12-04 13:10:00,72.29,72.31,72.29,72.31,5200.0,54.1922,54.2072,54.1922,54.2072,5200.0
2012-12-04 13:15:00,72.3,72.31,72.26,72.29,10300.0,54.1997,54.2072,54.1697,54.1922,10300.0
2012-12-04 13:20:00,72.28,72.31,72.28,72.31,8800.0,54.1847,54.2072,54.1847,54.2072,8800.0
2012-12-04 13:25:00,72.3,72.36,72.3,72.32,8000.0,54.1997,54.2447,54.1997,54.2147,8000.0
2012-12-04 13:30:00,72.32,72.32,72.24,72.25,8000.0,54.2147,54.2147,54.1547,54.1622,8000.0
2012-12-04 13:35:00,72.25,72.29,72.24,72.26,10300.0,54.1622,54.1922,54.1547,54.1697,10300.0
2012-12-04 13:40:00,72.26,72.28,72.21,72.22,16600.0,54.1697,54.1847,54.1322,54.1397,16600.0
2012-12-04 13:45:00,72.22,72.26,72.2,72.21,13200.0,54.1397,54.1697,54.1247,54.1322,13200.0
2012-12-04 13:50:00,72.22,72.26,72.17,72.24,18600.0,54.1397,54.1697,54.1022,54.1547,18600.0
2012-12-04 13:55:00,72.25,72.31,72.21,72.27,9100.0,54.1622,54.2072,54.1322,54.1772,9100.0
2012-12-04 14:00:00,72.27,72.36,72.27,72.36,9600.0,54.1772,54.2447,54.1772,54.2447,9600.0
2012-12-04 14:05:00,72.36,72.4,72.36,72.38,8500.0,54.2447,54.2746,54.2447,54.2596,8500.0
2012-12-04 14:10:00,72.38,72.4,72.33,72.33,9200.0,54.2596,54.2746,54.2222,54.2222,9200.0
2012-12-04 14:15:00,72.34,72.36,72.31,72.34,7600.0,54.2297,54.2447,54.2072,54.2297,7600.0
2012-12-04 14:20:00,72.34,72.34,72.29,72.32,10600.0,54.2297,54.2297,54.1922,54.2147,10600.0
2012-12-04 14:25:00,72.31,72.34,72.31,72.33,5900.0,54.2072,54.2297,54.2072,54.2222,5900.0
2012-12-04 14:30:00,72.33,72.37,72.3,72.37,8700.0,54.2222,54.2522,54.1997,54.2522,8700.0
2012-12-04 14:35:00,72.4,72.4,72.34,72.38,4800.0,54.2746,54.2746,54.2297,54.2596,4800.0
2012-12-04 14:40:00,72.38,72.44,72.38,72.44,5600.0,54.2596,54.3046,54.2596,54.3046,5600.0
2012-12-04 14:45:00,72.44,72.44,72.4,72.4,14100.0,54.3046,54.3046,54.2746,54.2746,14100.0
2012-12-04 14:50:00,72.4,72.47,72.4,72.47,7100.0,54.2746,54.3271,54.2746,54.3271,7100.0
2012-12-04 14:55:00,72.46,72.46,72.41,72.45,7600.0,54.3196,54.3196,54.2821,54.3121,7600.0
2012-12-04 15:00:00,72.45,72.54,72.45,72.54,7700.0,54.3121,54.3796,54.3121,54.3796,7700.0
2012-12-04 15:05:00,72.54,72.57,72.51,72.57,20700.0,54.3796,54.4021,54.3571,54.4021,20700.0
2012-12-04 15:10:00,72.58,72.62,72.54,72.58,11100.0,54.4096,54.4396,54.3796,54.4096,11100.0
2012-12-04 15:15:00,72.58,72.6,72.48,72.48,17200.0,54.4096,54.4246,54.3346,54.3346,17200.0
2012-12-04 15:20:00,72.49,72.5,72.42,72.44,16900.0,54.3421,54.3496,54.2896,54.3046,16900.0
2012-12-04 15:25:00,72.44,72.57,72.44,72.57,16900.0,54.3046,54.4021,54.3046,54.4021,16900.0
2012-12-04 15:30:00,72.57,72.58,72.43,72.44,24400.0,54.4021,54.4096,54.2971,54.3046,24400.0
2012-12-04 15:35:00,72.44,72.51,72.43,72.44,31200.0,54.3046,54.3571,54.2971,54.3046,31200.0
2012-12-04 15:40:00,72.44,72.44,72.39,72.43,10800.0,54.3046,54.3046,54.2671,54.2971,10800.0
2012-12-04 15:45:00,72.43,72.46,72.42,72.45,20600.0,54.2971,54.3196,54.2896,54.3121,20600.0
2012-12-04 15:50:00,72.44,72.47,72.36,72.38,25200.0,54.3046,54.3271,54.2447,54.2596,25200.0
2012-12-04 15:55:00,72.39,72.45,72.38,72.38,35100.0,54.2671,54.3121,54.2596,54.2596,35100.0
2012-12-05 09:30:00,72.47,72.7,72.41,72.64,14100.0,54.3271,54.4995,54.2821,54.4546,14100.0
2012-12-05 09:35:00,72.57,72.66,72.5,72.5,4000.0,54.4021,54.4696,54.3496,54.3496,4000.0
2012-12-05 09:40:00,72.5,72.65,72.45,72.57,15500.0,54.3496,54.4621,54.3121,54.4021,15500.0
2012-12-05 09:45:00,72.55,72.6,72.46,72.49,8000.0,54.3871,54.4246,54.3196,54.3421,8000.0
2012-12-05 09:50:00,72.49,72.56,72.47,72.49,2800.0,54.3421,54.3946,54.3271,54.3421,2800.0
2012-12-05 09:55:00,72.5,72.51,72.41,72.46,6900.0,54.3496,54.3571,54.2821,54.3196,6900.0
2012-12-05 10:00:00,72.46,72.56,72.41,72.54,23600.0,54.3196,54.3946,54.2821,54.3796,23600.0
2012-12-05 10:05:00,72.55,72.61,72.53,72.57,10000.0,54.3871,54.4321,54.3721,54.4021,10000.0
2012-12-05 10:10:00,72.56,72.57,72.49,72.53,9800.0,54.3946,54.4021,54.3421,54.3721,9800.0
2012-12-05 10:15:00,72.53,72.59,72.52,72.54,7300.0,54.3721,54.4171,54.3646,54.3796,7300.0
2012-12-05 10:20:00,72.55,72.56,72.49,72.55,7600.0,54.3871,54.3946,54.3421,54.3871,7600.0
2012-12-05 10:25:00,72.55,72.61,72.53,72.55,8300.0,54.3871,54.4321,54.3721,54.3871,8300.0
2012-12-05 10:30:00,72.55,72.67,72.55,72.59,4600.0,54.3871,54.477,54.3871,54.4171,4600.0
2012-12-05 10:35:00,72.54,72.58,72.5,72.5,8700.0,54.3796,54.4096,54.3496,54.3496,8700.0
2012-12-05 10:40:00,72.53,72.54,72.46,72.46,6700.0,54.3721,54.3796,54.3196,54.3196,6700.0
2012-12-05 10:45:00,72.46,72.51,72.45,72.46,6000.0,54.3196,54.3571,54.3121,54.3196,6000.0
2012-12-05 10:50:00,72.46,72.53,72.45,72.5,15500.0,54.3196,54.3721,54.3121,54.3496,15500.0
2012-12-05 10:55:00,72.5,72.58,72.47,72.58,11300.0,54.3496,54.4096,54.3271,54.4096,11300.0
2012-12-05 11:00:00,72.6,72.6,72.48,72.51,7900.0,54.4246,54.4246,54.3346,54.3571,7900.0
2012-12-05 11:05:00,72.54,72.56,72.44,72.44,7200.0,54.3796,54.3946,54.3046,54.3046,7200.0
2012-12-05 11:10:00,72.45,72.59,72.45,72.53,7800.0,54.3121,54.4171,54.3121,54.3721,7800.0
2012-12-05 11:15:00,72.53,72.53,72.46,72.5,5500.0,54.3721,54.3721,54.3196,54.3496,5500.0
2012-12-05 11:20:00,72.49,72.56,72.48,72.54,5300.0,54.3421,54.3946,54.3346,54.3796,5300.0
2012-12-05 11:25:00,72.52,72.64,72.5,72.55,10100.0,54.3646,54.4546,54.3496,54.3871,10100.0
2012-12-05 11:30:00,72.54,72.72,72.54,72.62,16900.0,54.3796,54.5145,54.3796,54.4396,16900.0
2012-12-05 11:35:00,72.62,72.67,72.53,72.67,12500.0,54.4396,54.477,54.3721,54.477,12500.0
2012-12-05 11:40:00,72.65,72.66,72.52,72.53,29100.0,54.4621,54.4696,54.3646,54.3721,29100.0
2012-12-05 11:45:00,72.52,72.53,72.49,72.49,4500.0,54.3646,54.3721,54.3421,54.3421,4500.0
2012-12-05 11:50:00,72.49,72.58,72.49,72.57,8900.0,54.3421,54.4096,54.3421,54.4021,8900.0
2012-12-05 11:55:00,72.57,72.67,72.52,72.52,6400.0,54.4021,54.477,54.3646,54.3646,6400.0
2012-12-05 12:00:00,72.54,72.64,72.54,72.61,4600.0,54.3796,54.4546,54.3796,54.4321,4600.0
2012-12-05 12:05:00,72.62,72.71,72.57,72.57,6700.0,54.4396,54.507,54.4021,54.4021,6700.0
2012-12-05 12:10:00,72.59,72.59,72.52,72.52,5800.0,54.4171,54.4171,54.3646,54.3646,5800.0
2012-12-05 12:15:00,72.55,72.55,72.52,72.53,6000.0,54.3871,54.3871,54.3646,54.3721,6000.0
2012-12-05 12:20:00,72.53,72.54,72.5,72.53,7700.0,54.3721,54.3796,54.3496,54.3721,7700.0
2012-12-05 12:25:00,72.54,72.56,72.5,72.54,7900.0,54.3796,54.3946,54.3496,54.3796,7900.0
2012-12-05 12:30:00,72.54,72.6,72.54,72.55,10900.0,54.3796,54.4246,54.3796,54.3871,10900.0
2012-12-05 12:35:00,72.55,72.64,72.54,72.63,4600.0,54.3871,54.4546,54.3796,54.4471,4600.0
2012-12-05 12:40:00,72.62,72.67,72.6,72.64,5600.0,54.4396,54.477,54.4246,54.4546,5600.0
2012-12-05 12:45:00,72.64,72.64,72.53,72.55,4200.0,54.4546,54.4546,54.3721,54.3871,4200.0
2012-12-05 12:50:00,72.53,72.59,72.53,72.56,5800.0,54.3721,54.4171,54.3721,54.3946,5800.0
2012-12-05 12:55:00,72.56,72.61,72.53,72.61,6200.0,54.3946,54.4321,54.3721,54.4321,6200.0
2012-12-05 13:00:00,72.61,72.62,72.54,72.56,3100.0,54.4321,54.4396,54.3796,54.3946,3100.0
2012-12-05 13:05:00,72.54,72.58,72.5,72.57,14500.0,54.3796,54.4096,54.3496,54.4021,14500.0
2012-12-05 13:10:00,72.55,72.56,72.53,72.55,3300.0,54.3871,54.3946,54.3721,54.3871,3300.0
2012-12-05 13:15:00,72.53,72.59,72.5,72.52,10900.0,54.3721,54.4171,54.3496,54.3646,10900.0
2012-12-05 13:20:00,72.52,72.53,72.46,72.47,3700.0,54.3646,54.3721,54.3196,54.3271,3700.0
2012-12-05 13:25:00,72.48,72.56,72.48,72.55,6600.0,54.3346,54.3946,54.3346,54.3871,6600.0
2012-12-05 13:30:00,72.55,72.56,72.51,72.56,5700.0,54.3871,54.3946,54.3571,54.3946,5700.0
2012-12-05 13:35:00,72.57,72.63,72.56,72.57,11300.0,54.4021,54.4471,54.3946,54.4021,11300.0
2012-12-05 13:40:00,72.57,72.58,72.53,72.53,9400.0,54.4021,54.4096,54.3721,54.3721,9400.0
2012-12-05 13:45:00,72.53,72.56,72.49,72.51,13100.0,54.3721,54.3946,54.3421,54.3571,13100.0
2012-12-05 13:50:00,72.51,72.52,72.49,72.52,9500.0,54.3571,54.3646,54.3421,54.3646,9500.0
2012-12-05 13:55:00,72.51,72.52,72.47,72.47,7900.0,54.3571,54.3646,54.3271,54.3271,7900.0
2012-12-05 14:00:00,72.47,72.53,72.46,72.48,5600.0,54.3271,54.3721,54.3196,54.3346,5600.0
2012-12-05 14:05:00,72.47,72.47,72.41,72.41,7400.0,54.3271,54.3271,54.2821,54.2821,7400.0
2012-12-05 14:10:00,72.41,72.41,72.37,72.37,7200.0,54.2821,54.2821,54.2522,54.2522,7200.0
2012-12-05 14:15:00,72.38,72.43,72.36,72.43,4300.0,54.2596,54.2971,54.2447,54.2971,4300.0
2012-12-05 14:20:00,72.43,72.43,72.37,72.37,5700.0,54.2971,54.2971,54.2522,54.2522,5700.0
2012-12-05 14:25:00,72.38,72.4,72.33,72.35,10000.0,54.2596,54.2746,54.2222,54.2372,10000.0
2012-12-05 14:30:00,72.35,72.36,72.31,72.31,12300.0,54.2372,54.2447,54.2072,54.2072,12300.0
2012-12-05 14:35:00,72.31,72.32,72.28,72.29,6800.0,54.2072,54.2147,54.1847,54.1922,6800.0
2012-12-05 14:40:00,72.3,72.36,72.3,72.36,4500.0,54.1997,54.2447,54.1997,54.2447,4500.0
2012-12-05 14:45:00,72.36,72.39,72.35,72.39,5200.0,54.2447,54.2671,54.2372,54.2671,5200.0
2012-12-05 14:50:00,72.4,72.44,72.39,72.4,3400.0,54.2746,54.3046,54.2671,54.2746,3400.0
2012-12-05 14:55:00,72.4,72.4,72.32,72.33,4700.0,54.2746,54.2746,54.2147,54.2222,4700.0
2012-12-05 15:00:00,72.34,72.36,72.26,72.3,20600.0,54.2297,54.2447,54.1697,54.1997,20600.0
2012-12-05 15:05:00,72.31,72.39,72.28,72.39,50200.0,54.2072,54.2671,54.1847,54.2671,50200.0
2012-12-05 15:10:00,72.4,72.47,72.38,72.38,8700.0,54.2746,54.3271,54.2596,54.2596,8700.0
2012-12-05 15:15:00,72.39,72.4,72.34,72.35,8700.0,54.2671,54.2746,54.2297,54.2372,8700.0
2012-12-05 15:20:00,72.35,72.39,72.33,72.38,7500.0,54.2372,54.2671,54.2222,54.2596,7500.0
2012-12-05 15:25:00,72.39,72.39,72.33,72.35,9400.0,54.2671,54.2671,54.2222,54.2372,9400.0
2012-12-05 15:30:00,72.36,72.39,72.34,72.37,7800.0,54.2447,54.2671,54.2297,54.2522,7800.0
2012-12-05 15:35:00,72.38,72.4,72.35,72.36,15100.0,54.2596,54.2746,54.2372,54.2447,15100.0
2012-12-05 15:40:00,72.37,72.41,72.32,72.33,13000.0,54.2522,54.2821,54.2147,54.2222,13000.0
2012-12-05 15:45:00,72.33,72.4,72.3,72.31,19100.0,54.2222,54.2746,54.1997,54.2072,19100.0
2012-12-05 15:50:00,72.31,72.34,72.29,72.31,29000.0,54.2072,54.2297,54.1922,54.2072,29000.0
2012-12-05 15:55:00,72.31,72.34,72.24,72.31,61900.0,54.2072,54.2297,54.1547,54.2072,61900.0
2012-12-06 09:30:00,72.43,72.48,72.29,72.37,13000.0,54.2971,54.3346,54.1922,54.2522,13000.0
2012-12-06 09:35:00,72.41,72.48,72.38,72.42,6200.0,54.2821,54.3346,54.2596,54.2896,6200.0
2012-12-06 09:40:00,72.44,72.44,72.33,72.35,4400.0,54.3046,54.3046,54.2222,54.2372,4400.0
2012-12-06 09:45:00,72.34,72.43,72.34,72.35,4800.0,54.2297,54.2971,54.2297,54.2372,4800.0
2012-12-06 09:50:00,72.35,72.47,72.29,72.29,4100.0,54.2372,54.3271,54.1922,54.1922,4100.0
2012-12-06 09:55:00,72.35,72.35,72.25,72.3,1700.0,54.2372,54.2372,54.1622,54.1997,1700.0
2012-12-06 10:00:00,72.3,72.3,72.16,72.17,2100.0,54.1997,54.1997,54.0947,54.1022,2100.0
2012-12-06 10:05:00,72.19,72.2,72.17,72.17,4500.0,54.1172,54.1247,54.1022,54.1022,4500.0
2012-12-06 10:10:00,72.17,72.19,72.12,72.16,4700.0,54.1022,54.1172,54.0647,54.0947,4700.0
2012-12-06 10:15:00,72.17,72.18,72.15,72.17,2700.0,54.1022,54.1097,54.0872,54.1022,2700.0
2012-12-06 10:20:00,72.17,72.2,72.16,72.18,6300.0,54.1022,54.1247,54.0947,54.1097,6300.0
2012-12-06 10:25:00,72.18,72.19,72.16,72.16,2700.0,54.1097,54.1172,54.0947,54.0947,2700.0
2012-12-06 10:30:00,72.16,72.17,72.13,72.13,3200.0,54.0947,54.1022,54.0722,54.0722,3200.0
2012-12-06 10:35:00,72.12,72.12,72.0,72.02,14900.0,54.0647,54.0647,53.9748,53.9898,14900.0
2012-12-06 10:40:00,72.02,72.07,72.01,72.04,8900.0,53.9898,54.0273,53.9823,54.0048,8900.0
2012-12-06 10:45:00,72.05,72.09,72.02,72.07,3700.0,54.0123,54.0423,53.9898,54.0273,3700.0
2012-12-06 10:50:00,72.06,72.07,72.01,72.05,3200.0,54.0198,54.0273,53.9823,54.0123,3200.0
2012-12-06 10:55:00,72.09,72.12,72.06,72.12,3700.0,54.0423,54.0647,54.0198,54.0647,3700.0
2012-12-06 11:00:00,72.09,72.09,72.04,72.04,1700.0,54.0423,54.0423,54.0048,54.0048,1700.0
2012-12-06 11:05:00,72.03,72.04,72.02,72.02,1200.0,53.9973,54.0048,53.9898,53.9898,1200.0
2012-12-06 11:10:00,72.04,72.06,72.04,72.04,2600.0,54.0048,54.0198,54.0048,54.0048,2600.0
2012-12-06 11:15:00,72.05,72.05,72.01,72.03,2600.0,54.0123,54.0123,53.9823,53.9973,2600.0
2012-12-06 11:20:00,72.01,72.02,72.0,72.02,1200.0,53.9823,53.9898,53.9748,53.9898,1200.0
2012-12-06 11:25:00,72.02,72.03,72.0,72.0,2200.0,53.9898,53.9973,53.9748,53.9748,2200.0
2012-12-06 11:30:00,72.02,72.02,71.97,71.97,4600.0,53.9898,53.9898,53.9523,53.9523,4600.0
2012-12-06 11:35:00,71.97,72.03,71.97,72.01,5500.0,53.9523,53.9973,53.9523,53.9823,5500.0
2012-12-06 11:40:00,72.01,72.05,72.01,72.01,1400.0,53.9823,54.0123,53.9823,53.9823,1400.0
2012-12-06 11:45:00,72.01,72.05,72.0,72.05,3500.0,53.9823,54.0123,53.9748,54.0123,3500.0
2012-12-06 11:50:00,72.05,72.07,71.99,72.01,3100.0,54.0123,54.0273,53.9673,53.9823,3100.0
2012-12-06 11:55:00,72.01,72.01,71.98,71.99,1300.0,53.9823,53.9823,53.9598,53.9673,1300.0
2012-12-06 12:00:00,72.0,72.03,71.98,71.98,3100.0,53.9748,53.9973,53.9598,53.9598,3100.0
2012-12-06 12:05:00,71.99,71.99,71.94,71.96,3400.0,53.9673,53.9673,53.9298,53.9448,3400.0
2012-12-06 12:10:00,71.97,72.05,71.97,72.04,6200.0,53.9523,54.0123,53.9523,54.0048,6200.0
2012-12-06 12:15:00,72.05,72.06,72.0,72.02,5800.0,54.0123,54.0198,53.9748,53.9898,5800.0
2012-12-06 12:20:00,72.03,72.06,72.03,72.06,2700.0,53.9973,54.0198,53.9973,54.0198,2700.0
2012-12-06 12:25:00,72.07,72.09,72.02,72.02,5200.0,54.0273,54.0423,53.9898,53.9898,5200.0
2012-12-06 12:30:00,72.02,72.09,72.02,72.08,2000.0,53.9898,54.0423,53.9898,54.0348,2000.0
2012-12-06 12:35:00,72.06,72.1,72.06,72.1,1300.0,54.0198,54.0497,54.0198,54.0497,1300.0
2012-12-06 12:40:00,72.09,72.09,72.06,72.07,2000.0,54.0423,54.0423,54.0198,54.0273,2000.0
2012-12-06 12:45:00,72.08,72.13,72.08,72.12,4700.0,54.0348,54.0722,54.0348,54.0647,4700.0
2012-12-06 12:50:00,72.14,72.16,72.12,72.15,2000.0,54.0797,54.0947,54.0647,54.0872,2000.0
2012-12-06 12:55:00,72.15,72.15,72.13,72.13,2200.0,54.0872,54.0872,54.0722,54.0722,2200.0
2012-12-06 13:00:00,72.13,72.14,72.11,72.14,1500.0,54.0722,54.0797,54.0572,54.0797,1500.0
2012-12-06 13:05:00,72.14,72.14,72.11,72.11,2300.0,54.0797,54.0797,54.0572,54.0572,2300.0
2012-12-06 13:10:00,72.13,72.14,72.11,72.14,4900.0,54.0722,54.0797,54.0572,54.0797,4900.0
2012-12-06 13:15:00,72.14,72.16,72.12,72.16,3900.0,54.0797,54.0947,54.0647,54.0947,3900.0
2012-12-06 13:20:00,72.15,72.18,72.14,72.17,5000.0,54.0872,54.1097,54.0797,54.1022,5000.0
2012-12-06 13:25:00,72.16,72.16,72.09,72.09,6000.0,54.0947,54.0947,54.0423,54.0423,6000.0
2012-12-06 13:30:00,72.09,72.16,72.09,72.16,5000.0,54.0423,54.0947,54.0423,54.0947,5000.0
2012-12-06 13:35:00,72.15,72.17,72.12,72.13,7100.0,54.0872,54.1022,54.0647,54.0722,7100.0
2012-12-06 13:40:00,72.14,72.17,72.14,72.16,5400.0,54.0797,54.1022,54.0797,54.0947,5400.0
2012-12-06 13:45:00,72.16,72.16,72.11,72.16,6000.0,54.0947,54.0947,54.0572,54.0947,6000.0
2012-12-06 13:50:00,72.16,72.17,72.12,72.16,4500.0,54.0947,54.1022,54.0647,54.0947,4500.0
2012-12-06 13:55:00,72.17,72.2,72.16,72.2,7000.0,54.1022,54.1247,54.0947,54.1247,7000.0
2012-12-06 14:00:00,72.2,72.21,72.2,72.2,3200.0,54.1247,54.1322,54.1247,54.1247,3200.0
2012-12-06 14:05:00,72.2,72.2,72.15,72.15,5300.0,54.1247,54.1247,54.0872,54.0872,5300.0
2012-12-06 14:10:00,72.15,72.17,72.13,72.15,24700.0,54.0872,54.1022,54.0722,54.0872,24700.0
2012-12-06 14:15:00,72.15,72.17,72.12,72.14,5300.0,54.0872,54.1022,54.0647,54.0797,5300.0
2012-12-06 14:20:00,72.13,72.18,72.13,72.17,3900.0,54.0722,54.1097,54.0722,54.1022,3900.0
2012-12-06 14:25:00,72.16,72.19,72.16,72.19,3600.0,54.0947,54.1172,54.0947,54.1172,3600.0
2012-12-06 14:30:00,72.17,72.2,72.16,72.2,5500.0,54.1022,54.1247,54.0947,54.1247,5500.0
2012-12-06 14:35:00,72.2,72.2,72.14,72.14,7500.0,54.1247,54.1247,54.0797,54.0797,7500.0
2012-12-06 14:40:00,72.13,72.14,72.03,72.03,6400.0,54.0722,54.0797,53.9973,53.9973,6400.0
2012-12-06 14:45:00,72.03,72.03,71.99,72.01,8600.0,53.9973,53.9973,53.9673,53.9823,8600.0
2012-12-06 14:50:00,72.01,72.03,72.01,72.02,6200.0,53.9823,53.9973,53.9823,53.9898,6200.0
2012-12-06 14:55:00,72.01,72.04,71.99,72.04,10900.0,53.9823,54.0048,53.9673,54.0048,10900.0
2012-12-06 15:00:00,72.04,72.04,71.96,71.96,4700.0,54.0048,54.0048,53.9448,53.9448,4700.0
2012-12-06 15:05:00,71.96,72.02,71.96,72.01,8700.0,53.9448,53.9898,53.9448,53.9823,8700.0
2012-12-06 15:10:00,72.01,72.03,72.01,72.03,6100.0,53.9823,53.9973,53.9823,53.9973,6100.0
2012-12-06 15:15:00,72.02,72.02,71.95,71.98,10000.0,53.9898,53.9898,53.9373,53.9598,10000.0
2012-12-06 15:20:00,71.99,72.03,71.99,72.02,5100.0,53.9673,53.9973,53.9673,53.9898,5100.0
2012-12-06 15:25:00,72.03,72.03,71.98,72.0,10000.0,53.9973,53.9973,53.9598,53.9748,10000.0
2012-12-06 15:30:00,71.99,72.02,71.99,72.01,7400.0,53.9673,53.9898,53.9673,53.9823,7400.0
2012-12-06 15:35:00,72.03,72.06,72.03,72.04,9800.0,53.9973,54.0198,53.9973,54.0048,9800.0
2012-12-06 15:40:00,72.03,72.03,72.0,72.0,7600.0,53.9973,53.9973,53.9748,53.9748,7600.0
2012-12-06 15:45:00,71.99,72.0,71.95,71.97,25600.0,53.9673,53.9748,53.9373,53.9523,25600.0
2012-12-06 15:50:00,71.97,72.02,71.97,72.0,19600.0,53.9523,53.9898,53.9523,53.9748,19600.0
2012-12-06 15:55:00,72.01,72.05,71.98,72.04,30700.0,53.9823,54.0123,53.9598,54.0048,30700.0
2012-12-07 09:30:00,72.18,72.29,71.91,72.21,8900.0,54.1097,54.1922,53.9073,54.1322,8900.0
2012-12-07 09:35:00,72.16,72.24,71.9,71.9,4500.0,54.0947,54.1547,53.8998,53.8998,4500.0
2012-12-07 09:40:00,71.92,72.06,71.92,71.95,4000.0,53.9148,54.0198,53.9148,53.9373,4000.0
2012-12-07 09:45:00,72.01,72.01,71.88,71.92,3900.0,53.9823,53.9823,53.8848,53.9148,3900.0
2012-12-07 09:50:00,71.93,71.97,71.87,71.87,4700.0,53.9223,53.9523,53.8773,53.8773,4700.0
2012-12-07 09:55:00,71.79,71.97,71.75,71.93,16900.0,53.8174,53.9523,53.7874,53.9223,16900.0
2012-12-07 10:00:00,71.94,71.98,71.85,71.9,10300.0,53.9298,53.9598,53.8623,53.8998,10300.0
2012-12-07 10:05:00,71.96,71.99,71.91,71.97,5600.0,53.9448,53.9673,53.9073,53.9523,5600.0
2012-12-07 10:10:00,71.98,72.1,71.95,72.05,5300.0,53.9598,54.0497,53.9373,54.0123,5300.0
2012-12-07 10:15:00,72.01,72.13,72.01,72.05,4300.0,53.9823,54.0722,53.9823,54.0123,4300.0
2012-12-07 10:20:00,72.1,72.13,72.08,72.08,700.0,54.0497,54.0722,54.0348,54.0348,700.0
2012-12-07 10:25:00,72.04,72.15,72.04,72.13,2400.0,54.0048,54.0872,54.0048,54.0722,2400.0
2012-12-07 10:30:00,72.13,72.13,72.01,72.01,3000.0,54.0722,54.0722,53.9823,53.9823,3000.0
2012-12-07 10:35:00,72.04,72.09,72.02,72.05,1500.0,54.0048,54.0423,53.9898,54.0123,1500.0
2012-12-07 10:40:00,72.07,72.07,71.98,72.04,3800.0,54.0273,54.0273,53.9598,54.0048,3800.0
2012-12-07 10:45:00,72.02,72.05,71.95,71.95,1500.0,53.9898,54.0123,53.9373,53.9373,1500.0
2012-12-07 10:50:00,71.98,72.03,71.94,71.96,18600.0,53.9598,53.9973,53.9298,53.9448,18600.0
2012-12-07 10:55:00,71.95,71.98,71.9,71.97,5800.0,53.9373,53.9598,53.8998,53.9523,5800.0
2012-12-07 11:00:00,71.99,72.02,71.87,71.92,14300.0,53.9673,53.9898,53.8773,53.9148,14300.0
2012-12-07 11:05:00,71.94,72.02,71.94,71.98,5400.0,53.9298,53.9898,53.9298,53.9598,5400.0
2012-12-07 11:10:00,71.99,72.02,71.94,72.0,5900.0,53.9673,53.9898,53.9298,53.9748,5900.0
2012-12-07 11:15:00,72.0,72.07,72.0,72.0,4600.0,53.9748,54.0273,53.9748,53.9748,4600.0
2012-12-07 11:20:00,71.98,72.09,71.98,72.04,2900.0,53.9598,54.0423,53.9598,54.0048,2900.0
2012-12-07 11:25:00,72.03,72.06,72.02,72.05,2000.0,53.9973,54.0198,53.9898,54.0123,2000.0
2012-12-07 11:30:00,72.03,72.15,72.02,72.12,3300.0,53.9973,54.0872,53.9898,54.0647,3300.0
2012-12-07 11:35:00,72.11,72.15,72.09,72.12,2800.0,54.0572,54.0872,54.0423,54.0647,2800.0
2012-12-07 11:40:00,72.11,72.17,72.09,72.17,2400.0,54.0572,54.1022,54.0423,54.1022,2400.0
2012-12-07 11:45:00,72.16,72.24,72.12,72.13,21800.0,54.0947,54.1547,54.0647,54.0722,21800.0
2012-12-07 11:50:00,72.12,72.14,72.06,72.06,2500.0,54.0647,54.0797,54.0198,54.0198,2500.0
2012-12-07 11:55:00,72.06,72.09,72.02,72.04,14200.0,54.0198,54.0423,53.9898,54.0048,14200.0
2012-12-07 12:00:00,72.02,72.08,72.01,72.03,4400.0,53.9898,54.0348,53.9823,53.9973,4400.0
2012-12-07 12:05:00,72.02,72.07,72.0,72.04,4500.0,53.9898,54.0273,53.9748,54.0048,4500.0
2012-12-07 12:10:00,72.05,72.05,72.0,72.02,14300.0,54.0123,54.0123,53.9748,53.9898,14300.0
2012-12-07 12:15:00,72.02,72.08,72.0,72.05,16600.0,53.9898,54.0348,53.9748,54.0123,16600.0
2012-12-07 12:20:00,72.06,72.08,72.01,72.07,24000.0,54.0198,54.0348,53.9823,54.0273,24000.0
2012-12-07 12:25:00,72.07,72.14,72.05,72.1,7000.0,54.0273,54.0797,54.0123,54.0497,7000.0
2012-12-07 12:30:00,72.09,72.1,72.05,72.1,2600.0,54.0423,54.0497,54.0123,54.0497,2600.0
2012-12-07 12:35:00,72.1,72.11,72.05,72.06,3700.0,54.0497,54.0572,54.0123,54.0198,3700.0
2012-12-07 12:40:00,72.05,72.15,72.05,72.12,2500.0,54.0123,54.0872,54.0123,54.0647,2500.0
2012-12-07 12:45:00,72.12,72.12,72.06,72.1,3100.0,54.0647,54.0647,54.0198,54.0497,3100.0
2012-12-07 12:50:00,72.11,72.11,72.05,72.07,3200.0,54.0572,54.0572,54.0123,54.0273,3200.0
2012-12-07 12:55:00,72.06,72.11,72.05,72.05,8300.0,54.0198,54.0572,54.0123,54.0123,8300.0
2012-12-07 13:00:00,72.06,72.13,72.06,72.11,6200.0,54.0198,54.0722,54.0198,54.0572,6200.0
2012-12-07 13:05:00,72.12,72.15,72.11,72.12,4700.0,54.0647,54.0872,54.0572,54.0647,4700.0
2012-12-07 13:10:00,72.12,72.14,72.1,72.1,6100.0,54.0647,54.0797,54.0497,54.0497,6100.0
2012-12-07 13:15:00,72.11,72.13,72.1,72.1,5400.0,54.0572,54.0722,54.0497,54.0497,5400.0
2012-12-07 13:20:00,72.1,72.17,72.1,72.17,3900.0,54.0497,54.1022,54.0497,54.1022,3900.0
2012-12-07 13:25:00,72.17,72.22,72.15,72.15,11600.0,54.1022,54.1397,54.0872,54.0872,11600.0
2012-12-07 13:30:00,72.14,72.18,72.13,72.17,3200.0,54.0797,54.1097,54.0722,54.1022,3200.0
2012-12-07 13:35:00,72.18,72.19,72.14,72.19,3400.0,54.1097,54.1172,54.0797,54.1172,3400.0
2012-12-07 13:40:00,72.23,72.23,72.18,72.18,3800.0,54.1472,54.1472,54.1097,54.1097,3800.0
2012-12-07 13:45:00,72.19,72.2,72.18,72.2,3100.0,54.1172,54.1247,54.1097,54.1247,3100.0
2012-12-07 13:50:00,72.2,72.24,72.18,72.18,7200.0,54.1247,54.1547,54.1097,54.1097,7200.0
2012-12-07 13:55:00,72.18,72.24,72.15,72.18,6700.0,54.1097,54.1547,54.0872,54.1097,6700.0
2012-12-07 14:00:00,72.17,72.19,72.17,72.19,4900.0,54.1022,54.1172,54.1022,54.1172,4900.0
2012-12-07 14:05:00,72.19,72.2,72.14,72.14,3600.0,54.1172,54.1247,54.0797,54.0797,3600.0
2012-12-07 14:10:00,72.15,72.18,72.14,72.17,6200.0,54.0872,54.1097,54.0797,54.1022,6200.0
2012-12-07 14:15:00,72.2,72.26,72.17,72.17,9700.0,54.1247,54.1697,54.1022,54.1022,9700.0
2012-12-07 14:20:00,72.16,72.26,72.15,72.25,3900.0,54.0947,54.1697,54.0872,54.1622,3900.0
2012-12-07 14:25:00,72.25,72.25,72.18,72.2,7200.0,54.1622,54.1622,54.1097,54.1247,7200.0
2012-12-07 14:30:00,72.19,72.22,72.17,72.18,24700.0,54.1172,54.1397,54.1022,54.1097,24700.0
2012-12-07 14:35:00,72.19,72.21,72.17,72.2,6700.0,54.1172,54.1322,54.1022,54.1247,6700.0
2012-12-07 14:40:00,72.19,72.2,72.14,72.16,11100.0,54.1172,54.1247,54.0797,54.0947,11100.0
2012-12-07 14:45:00,72.19,72.2,72.17,72.17,8200.0,54.1172,54.1247,54.1022,54.1022,8200.0
2012-12-07 14:50:00,72.17,72.19,72.17,72.17,2100.0,54.1022,54.1172,54.1022,54.1022,2100.0
2012-12-07 14:55:00,72.17,72.26,72.17,72.21,8200.0,54.1022,54.1697,54.1022,54.1322,8200.0
2012-12-07 15:00:00,72.22,72.26,72.18,72.24,14700.0,54.1397,54.1697,54.1097,54.1547,14700.0
2012-12-07 15:05:00,72.23,72.23,72.2,72.2,4400.0,54.1472,54.1472,54.1247,54.1247,4400.0
2012-12-07 15:10:00,72.21,72.22,72.16,72.16,4700.0,54.1322,54.1397,54.0947,54.0947,4700.0
2012-12-07 15:15:00,72.16,72.2,72.16,72.19,7800.0,54.0947,54.1247,54.0947,54.1172,7800.0
2012-12-07 15:20:00,72.18,72.22,72.15,72.2,7000.0,54.1097,54.1397,54.0872,54.1247,7000.0
2012-12-07 15:25:00,72.19,72.22,72.15,72.21,9600.0,54.1172,54.1397,54.0872,54.1322,9600.0
2012-12-07 15:30:00,72.22,72.24,72.16,72.19,23400.0,54.1397,54.1547,54.0947,54.1172,23400.0
2012-12-07 15:35:00,72.19,72.23,72.19,72.23,8300.0,54.1172,54.1472,54.1172,54.1472,8300.0
2012-12-07 15:40:00,72.23,72.27,72.22,72.27,8700.0,54.1472,54.1772,54.1397,54.1772,8700.0
2012-12-07 15:45:00,72.27,72.29,72.23,72.24,18000.0,54.1772,54.1922,54.1472,54.1547,18000.0
2012-12-07 15:50:00,72.25,72.27,72.22,72.23,16000.0,54.1622,54.1772,54.1397,54.1472,16000.0
2012-12-07 15:55:00,72.23,72.3,72.22,72.26,36200.0,54.1472,54.1997,54.1397,54.1697,36200.0
2012-12-10 09:30:00,72.22,72.49,71.9,72.4,8300.0,54.1397,54.3421,53.8998,54.2746,8300.0
2012-12-10 09:35:00,72.31,72.39,72.19,72.19,6700.0,54.2072,54.2671,54.1172,54.1172,6700.0
2012-12-10 09:40:00,72.26,72.3,72.19,72.3,3900.0,54.1697,54.1997,54.1172,54.1997,3900.0
2012-12-10 09:45:00,72.3,72.42,72.23,72.4,2600.0,54.1997,54.2896,54.1472,54.2746,2600.0
2012-12-10 09:50:00,72.4,72.44,72.34,72.4,15300.0,54.2746,54.3046,54.2297,54.2746,15300.0
2012-12-10 09:55:00,72.44,72.46,72.33,72.46,7600.0,54.3046,54.3196,54.2222,54.3196,7600.0
2012-12-10 10:00:00,72.45,72.45,72.33,72.37,5200.0,54.3121,54.3121,54.2222,54.2522,5200.0
2012-12-10 10:05:00,72.38,72.4,72.35,72.4,2200.0,54.2596,54.2746,54.2372,54.2746,2200.0
2012-12-10 10:10:00,72.41,72.51,72.41,72.48,5500.0,54.2821,54.3571,54.2821,54.3346,5500.0
2012-12-10 10:15:00,72.45,72.49,72.4,72.48,5100.0,54.3121,54.3421,54.2746,54.3346,5100.0
2012-12-10 10:20:00,72.5,72.56,72.47,72.56,10600.0,54.3496,54.3946,54.3271,54.3946,10600.0
2012-12-10 10:25:00,72.56,72.56,72.47,72.56,6800.0,54.3946,54.3946,54.3271,54.3946,6800.0
2012-12-10 10:30:00,72.56,72.62,72.51,72.52,4300.0,54.3946,54.4396,54.3571,54.3646,4300.0
2012-12-10 10:35:00,72.52,72.63,72.52,72.59,8100.0,54.3646,54.4471,54.3646,54.4171,8100.0
2012-12-10 10:40:00,72.58,72.62,72.58,72.61,3200.0,54.4096,54.4396,54.4096,54.4321,3200.0
2012-12-10 10:45:00,72.62,72.62,72.54,72.57,3800.0,54.4396,54.4396,54.3796,54.4021,3800.0
2012-12-10 10:50:00,72.55,72.64,72.55,72.61,7100.0,54.3871,54.4546,54.3871,54.4321,7100.0
2012-12-10 10:55:00,72.58,72.65,72.58,72.62,5800.0,54.4096,54.4621,54.4096,54.4396,5800.0
2012-12-10 11:00:00,72.63,72.64,72.58,72.63,4500.0,54.4471,54.4546,54.4096,54.4471,4500.0
2012-12-10 11:05:00,72.61,72.63,72.52,72.54,5500.0,54.4321,54.4471,54.3646,54.3796,5500.0
2012-12-10 11:10:00,72.56,72.57,72.52,72.56,5200.0,54.3946,54.4021,54.3646,54.3946,5200.0
2012-12-10 11:15:00,72.57,72.62,72.55,72.57,10600.0,54.4021,54.4396,54.3871,54.4021,10600.0
2012-12-10 11:20:00,72.55,72.64,72.53,72.61,6400.0,54.3871,54.4546,54.3721,54.4321,6400.0
2012-12-10 11:25:00,72.64,72.64,72.54,72.6,4400.0,54.4546,54.4546,54.3796,54.4246,4400.0
2012-12-10 11:30:00,72.6,72.63,72.58,72.58,4400.0,54.4246,54.4471,54.4096,54.4096,4400.0
2012-12-10 11:35:00,72.56,72.62,72.55,72.55,4200.0,54.3946,54.4396,54.3871,54.3871,4200.0
2012-12-10 11:40:00,72.56,72.58,72.52,72.53,10900.0,54.3946,54.4096,54.3646,54.3721,10900.0
2012-12-10 11:45:00,72.53,72.56,72.52,72.53,3100.0,54.3721,54.3946,54.3646,54.3721,3100.0
2012-12-10 11:50:00,72.55,72.58,72.48,72.52,6100.0,54.3871,54.4096,54.3346,54.3646,6100.0
2012-12-10 11:55:00,72.5,72.58,72.49,72.58,4400.0,54.3496,54.4096,54.3421,54.4096,4400.0
2012-12-10 12:00:00,72.58,72.6,72.54,72.56,4900.0,54.4096,54.4246,54.3796,54.3946,4900.0
2012-12-10 12:05:00,72.55,72.56,72.51,72.52,6000.0,54.3871,54.3946,54.3571,54.3646,6000.0
2012-12-10 12:10:00,72.51,72.58,72.51,72.58,5600.0,54.3571,54.4096,54.3571,54.4096,5600.0
2012-12-10 12:15:00,72.55,72.58,72.54,72.57,3900.0,54.3871,54.4096,54.3796,54.4021,3900.0
2012-12-10 12:20:00,72.58,72.61,72.56,72.56,4600.0,54.4096,54.4321,54.3946,54.3946,4600.0
2012-12-10 12:25:00,72.56,72.57,72.53,72.55,5500.0,54.3946,54.4021,54.3721,54.3871,5500.0
2012-12-10 12:30:00,72.56,72.63,72.55,72.63,5500.0,54.3946,54.4471,54.3871,54.4471,5500.0
2012-12-10 12:35:00,72.63,72.67,72.63,72.64,4900.0,54.4471,54.477,54.4471,54.4546,4900.0
2012-12-10 12:40:00,72.64,72.66,72.63,72.64,4700.0,54.4546,54.4696,54.4471,54.4546,4700.0
2012-12-10 12:45:00,72.65,72.69,72.64,72.67,12300.0,54.4621,54.492,54.4546,54.477,12300.0
2012-12-10 12:50:00,72.67,72.7,72.66,72.69,10000.0,54.477,54.4995,54.4696,54.492,10000.0
2012-12-10 12:55:00,72.68,72.71,72.66,72.71,6200.0,54.4845,54.507,54.4696,54.507,6200.0
2012-12-10 13:00:00,72.7,72.7,72.64,72.65,6000.0,54.4995,54.4995,54.4546,54.4621,6000.0
2012-12-10 13:05:00,72.65,72.67,72.63,72.65,6300.0,54.4621,54.477,54.4471,54.4621,6300.0
2012-12-10 13:10:00,72.66,72.7,72.64,72.68,7100.0,54.4696,54.4995,54.4546,54.4845,7100.0
2012-12-10 13:15:00,72.69,72.7,72.66,72.67,5000.0,54.492,54.4995,54.4696,54.477,5000.0
2012-12-10 13:20:00,72.66,72.67,72.57,72.6,8600.0,54.4696,54.477,54.4021,54.4246,8600.0
2012-12-10 13:25:00,72.61,72.68,72.6,72.68,6100.0,54.4321,54.4845,54.4246,54.4845,6100.0
2012-12-10 13:30:00,72.66,72.69,72.66,72.69,4600.0,54.4696,54.492,54.4696,54.492,4600.0
2012-12-10 13:35:00,72.7,72.71,72.65,72.67,5400.0,54.4995,54.507,54.4621,54.477,5400.0
2012-12-10 13:40:00,72.67,72.67,72.62,72.65,6000.0,54.477,54.477,54.4396,54.4621,6000.0
2012-12-10 13:45:00,72.64,72.67,72.64,72.67,5700.0,54.4546,54.477,54.4546,54.477,5700.0
2012-12-10 13:50:00,72.67,72.7,72.65,72.66,8700.0,54.477,54.4995,54.4621,54.4696,8700.0
2012-12-10 13:55:00,72.67,72.7,72.65,72.69,3900.0,54.477,54.4995,54.4621,54.492,3900.0
2012-12-10 14:00:00,72.69,72.72,72.69,72.72,4800.0,54.492,54.5145,54.492,54.5145,4800.0
2012-12-10 14:05:00,72.72,72.75,72.71,72.74,10600.0,54.5145,54.537,54.507,54.5295,10600.0
2012-12-10 14:10:00,72.73,72.73,72.7,72.73,5400.0,54.522,54.522,54.4995,54.522,5400.0
2012-12-10 14:15:00,72.72,72.75,72.72,72.75,7300.0,54.5145,54.537,54.5145,54.537,7300.0
2012-12-10 14:20:00,72.73,72.75,72.72,72.74,4300.0,54.522,54.537,54.5145,54.5295,4300.0
2012-12-10 14:25:00,72.74,72.74,72.65,72.67,11100.0,54.5295,54.5295,54.4621,54.477,11100.0
2012-12-10 14:30:00,72.65,72.69,72.62,72.69,5700.0,54.4621,54.492,54.4396,54.492,5700.0
2012-12-10 14:35:00,72.69,72.71,72.67,72.71,6500.0,54.492,54.507,54.477,54.507,6500.0
2012-12-10 14:40:00,72.7,72.72,72.67,72.71,8400.0,54.4995,54.5145,54.477,54.507,8400.0
2012-12-10 14:45:00,72.7,72.71,72.67,72.7,6400.0,54.4995,54.507,54.477,54.4995,6400.0
2012-12-10 14:50:00,72.71,72.73,72.69,72.71,11000.0,54.507,54.522,54.492,54.507,11000.0
2012-12-10 14:55:00,72.72,72.77,72.69,72.75,17900.0,54.5145,54.552,54.492,54.537,17900.0
2012-12-10 15:00:00,72.73,72.76,72.73,72.75,9800.0,54.522,54.5445,54.522,54.537,9800.0
2012-12-10 15:05:00,72.75,72.79,72.74,72.79,13400.0,54.537,54.567,54.5295,54.567,13400.0
2012-12-10 15:10:00,72.79,72.82,72.75,72.82,9200.0,54.567,54.5895,54.537,54.5895,9200.0
2012-12-10 15:15:00,72.82,72.82,72.74,72.75,19600.0,54.5895,54.5895,54.5295,54.537,19600.0
2012-12-10 15:20:00,72.75,72.76,72.71,72.73,14800.0,54.537,54.5445,54.507,54.522,14800.0
2012-12-10 15:25:00,72.73,72.74,72.7,72.73,13800.0,54.522,54.5295,54.4995,54.522,13800.0
2012-12-10 15:30:00,72.73,72.75,72.68,72.68,26300.0,54.522,54.537,54.4845,54.4845,26300.0
2012-12-10 15:35:00,72.69,72.73,72.68,72.73,19100.0,54.492,54.522,54.4845,54.522,19100.0
2012-12-10 15:40:00,72.73,72.76,72.7,72.75,15800.0,54.522,54.5445,54.4995,54.537,15800.0
2012-12-10 15:45:00,72.75,72.79,72.7,72.71,23800.0,54.537,54.567,54.4995,54.507,23800.0
2012-12-10 15:50:00,72.72,72.76,72.72,72.76,30700.0,54.5145,54.5445,54.5145,54.5445,30700.0
2012-12-10 15:55:00,72.76,72.82,72.71,72.78,119400.0,54.5445,54.5895,54.507,54.5595,119400.0
2012-12-11 09:30:00,73.0,73.3,72.93,73.08,33700.0,54.7244,54.9493,54.672,54.7844,33700.0
2012-12-11 09:35:00,73.07,73.25,73.01,73.25,6400.0,54.7769,54.9118,54.7319,54.9118,6400.0
2012-12-11 09:40:00,73.25,73.32,73.25,73.32,5700.0,54.9118,54.9643,54.9118,54.9643,5700.0
2012-12-11 09:45:00,73.31,73.33,73.18,73.28,10400.0,54.9568,54.9718,54.8594,54.9343,10400.0
2012-12-11 09:50:00,73.28,73.4,73.28,73.33,9000.0,54.9343,55.0243,54.9343,54.9718,9000.0
2012-12-11 09:55:00,73.33,73.34,73.27,73.33,3300.0,54.9718,54.9793,54.9268,54.9718,3300.0
2012-12-11 10:00:00,73.31,73.44,73.29,73.44,12800.0,54.9568,55.0543,54.9418,55.0543,12800.0
2012-12-11 10:05:00,73.44,73.48,73.4,73.4,7100.0,55.0543,55.0843,55.0243,55.0243,7100.0
2012-12-11 10:10:00,73.4,73.4,73.33,73.36,6200.0,55.0243,55.0243,54.9718,54.9943,6200.0
2012-12-11 10:15:00,73.35,73.35,73.21,73.25,7200.0,54.9868,54.9868,54.8819,54.9118,7200.0
2012-12-11 10:20:00,73.27,73.4,73.26,73.4,8200.0,54.9268,55.0243,54.9193,55.0243,8200.0
2012-12-11 10:25:00,73.37,73.39,73.32,73.33,5700.0,55.0018,55.0168,54.9643,54.9718,5700.0
2012-12-11 10:30:00,73.33,73.37,73.33,73.35,2500.0,54.9718,55.0018,54.9718,54.9868,2500.0
2012-12-11 10:35:00,73.37,73.4,73.33,73.39,4500.0,55.0018,55.0243,54.9718,55.0168,4500.0
2012-12-11 10:40:00,73.36,73.41,73.36,73.4,4700.0,54.9943,55.0318,54.9943,55.0243,4700.0
2012-12-11 10:45:00,73.37,73.43,73.37,73.43,3200.0,55.0018,55.0468,55.0018,55.0468,3200.0
2012-12-11 10:50:00,73.42,73.44,73.37,73.37,5000.0,55.0393,55.0543,55.0018,55.0018,5000.0
2012-12-11 10:55:00,73.37,73.45,73.34,73.45,5000.0,55.0018,55.0618,54.9793,55.0618,5000.0
2012-12-11 11:00:00,73.42,73.43,73.34,73.37,4700.0,55.0393,55.0468,54.9793,55.0018,4700.0
2012-12-11 11:05:00,73.37,73.38,73.34,73.34,4900.0,55.0018,55.0093,54.9793,54.9793,4900.0
2012-12-11 11:10:00,73.34,73.44,73.34,73.42,6000.0,54.9793,55.0543,54.9793,55.0393,6000.0
2012-12-11 11:15:00,73.42,73.47,73.4,73.45,7400.0,55.0393,55.0768,55.0243,55.0618,7400.0
2012-12-11 11:20:00,73.46,73.55,73.44,73.54,20200.0,55.0693,55.1367,55.0543,55.1292,20200.0
2012-12-11 11:25:00,73.56,73.6,73.53,73.58,10300.0,55.1442,55.1742,55.1217,55.1592,10300.0
2012-12-11 11:30:00,73.58,73.6,73.54,73.55,6200.0,55.1592,55.1742,55.1292,55.1367,6200.0
2012-12-11 11:35:00,73.56,73.59,73.56,73.59,5300.0,55.1442,55.1667,55.1442,55.1667,5300.0
2012-12-11 11:40:00,73.6,73.63,73.6,73.6,4600.0,55.1742,55.1967,55.1742,55.1742,4600.0
2012-12-11 11:45:00,73.62,73.62,73.5,73.52,10100.0,55.1892,55.1892,55.0993,55.1143,10100.0
2012-12-11 11:50:00,73.51,73.53,73.49,73.49,8400.0,55.1068,55.1217,55.0918,55.0918,8400.0
2012-12-11 11:55:00,73.48,73.48,73.45,73.45,6100.0,55.0843,55.0843,55.0618,55.0618,6100.0
2012-12-11 12:00:00,73.47,73.5,73.41,73.45,10200.0,55.0768,55.0993,55.0318,55.0618,10200.0
2012-12-11 12:05:00,73.45,73.48,73.44,73.46,5000.0,55.0618,55.0843,55.0543,55.0693,5000.0
2012-12-11 12:10:00,73.44,73.52,73.44,73.48,4400.0,55.0543,55.1143,55.0543,55.0843,4400.0
2012-12-11 12:15:00,73.51,73.55,73.51,73.55,4000.0,55.1068,55.1367,55.1068,55.1367,4000.0
2012-12-11 12:20:00,73.54,73.59,73.54,73.57,6300.0,55.1292,55.1667,55.1292,55.1517,6300.0
2012-12-11 12:25:00,73.59,73.59,73.54,73.55,3000.0,55.1667,55.1667,55.1292,55.1367,3000.0
2012-12-11 12:30:00,73.54,73.56,73.47,73.47,6900.0,55.1292,55.1442,55.0768,55.0768,6900.0
2012-12-11 12:35:00,73.47,73.52,73.46,73.49,8500.0,55.0768,55.1143,55.0693,55.0918,8500.0
2012-12-11 12:40:00,73.48,73.49,73.46,73.49,3200.0,55.0843,55.0918,55.0693,55.0918,3200.0
2012-12-11 12:45:00,73.49,73.52,73.49,73.5,2300.0,55.0918,55.1143,55.0918,55.0993,2300.0
2012-12-11 12:50:00,73.5,73.53,73.5,73.53,3800.0,55.0993,55.1217,55.0993,55.1217,3800.0
2012-12-11 12:55:00,73.52,73.53,73.47,73.52,4600.0,55.1143,55.1217,55.0768,55.1143,4600.0
2012-12-11 13:00:00,73.51,73.52,73.46,73.48,3400.0,55.1068,55.1143,55.0693,55.0843,3400.0
2012-12-11 13:05:00,73.48,73.53,73.46,73.48,6100.0,55.0843,55.1217,55.0693,55.0843,6100.0
2012-12-11 13:10:00,73.48,73.5,73.47,73.49,3200.0,55.0843,55.0993,55.0768,55.0918,3200.0
2012-12-11 13:15:00,73.48,73.55,73.48,73.51,6000.0,55.0843,55.1367,55.0843,55.1068,6000.0
2012-12-11 13:20:00,73.51,73.54,73.51,73.53,4700.0,55.1068,55.1292,55.1068,55.1217,4700.0
2012-12-11 13:25:00,73.52,73.54,73.51,73.53,4400.0,55.1143,55.1292,55.1068,55.1217,4400.0
2012-12-11 13:30:00,73.53,73.55,73.53,73.53,3000.0,55.1217,55.1367,55.1217,55.1217,3000.0
2012-12-11 13:35:00,73.51,73.54,73.51,73.53,4200.0,55.1068,55.1292,55.1068,55.1217,4200.0
2012-12-11 13:40:00,73.53,73.54,73.52,73.53,3300.0,55.1217,55.1292,55.1143,55.1217,3300.0
2012-12-11 13:45:00,73.54,73.55,73.46,73.46,12600.0,55.1292,55.1367,55.0693,55.0693,12600.0
2012-12-11 13:50:00,73.46,73.49,73.45,73.49,6400.0,55.0693,55.0918,55.0618,55.0918,6400.0
2012-12-11 13:55:00,73.49,73.5,73.4,73.4,4100.0,55.0918,55.0993,55.0243,55.0243,4100.0
2012-12-11 14:00:00,73.42,73.46,73.42,73.46,4400.0,55.0393,55.0693,55.0393,55.0693,4400.0
2012-12-11 14:05:00,73.46,73.49,73.45,73.49,6900.0,55.0693,55.0918,55.0618,55.0918,6900.0
2012-12-11 14:10:00,73.49,73.51,73.44,73.46,9800.0,55.0918,55.1068,55.0543,55.0693,9800.0
2012-12-11 14:15:00,73.46,73.47,73.42,73.45,6500.0,55.0693,55.0768,55.0393,55.0618,6500.0
2012-12-11 14:20:00,73.45,73.51,73.45,73.49,5300.0,55.0618,55.1068,55.0618,55.0918,5300.0
2012-12-11 14:25:00,73.49,73.49,73.45,73.47,7100.0,55.0918,55.0918,55.0618,55.0768,7100.0
2012-12-11 14:30:00,73.48,73.48,73.45,73.47,3400.0,55.0843,55.0843,55.0618,55.0768,3400.0
2012-12-11 14:35:00,73.46,73.5,73.46,73.47,6000.0,55.0693,55.0993,55.0693,55.0768,6000.0
2012-12-11 14:40:00,73.48,73.5,73.47,73.48,3700.0,55.0843,55.0993,55.0768,55.0843,3700.0
2012-12-11 14:45:00,73.47,73.48,73.4,73.4,9900.0,55.0768,55.0843,55.0243,55.0243,9900.0
2012-12-11 14:50:00,73.4,73.43,73.38,73.41,7100.0,55.0243,55.0468,55.0093,55.0318,7100.0
2012-12-11 14:55:00,73.42,73.42,73.38,73.4,5300.0,55.0393,55.0393,55.0093,55.0243,5300.0
2012-12-11 15:00:00,73.4,73.41,73.3,73.36,13300.0,55.0243,55.0318,54.9493,54.9943,13300.0
2012-12-11 15:05:00,73.35,73.37,73.3,73.31,8000.0,54.9868,55.0018,54.9493,54.9568,8000.0
2012-12-11 15:10:00,73.3,73.32,73.28,73.28,6200.0,54.9493,54.9643,54.9343,54.9343,6200.0
2012-12-11 15:15:00,73.29,73.3,73.19,73.22,16400.0,54.9418,54.9493,54.8669,54.8894,16400.0
2012-12-11 15:20:00,73.23,73.27,73.21,73.24,7200.0,54.8969,54.9268,54.8819,54.9043,7200.0
2012-12-11 15:25:00,73.23,73.3,73.23,73.3,5200.0,54.8969,54.9493,54.8969,54.9493,5200.0
2012-12-11 15:30:00,73.31,73.33,73.26,73.27,8100.0,54.9568,54.9718,54.9193,54.9268,8100.0
2012-12-11 15:35:00,73.27,73.35,73.27,73.33,12400.0,54.9268,54.9868,54.9268,54.9718,12400.0
2012-12-11 15:40:00,73.33,73.36,73.32,73.34,6000.0,54.9718,54.9943,54.9643,54.9793,6000.0
2012-12-11 15:45:00,73.34,73.34,73.27,73.29,26400.0,54.9793,54.9793,54.9268,54.9418,26400.0
2012-12-11 15:50:00,73.29,73.29,73.25,73.28,17400.0,54.9418,54.9418,54.9118,54.9343,17400.0
2012-12-11 15:55:00,73.27,73.32,73.22,73.32,46800.0,54.9268,54.9643,54.8894,54.9643,46800.0
2012-12-12 09:30:00,73.4,73.71,73.4,73.54,13100.0,55.0243,55.2567,55.0243,55.1292,13100.0
2012-12-12 09:35:00,73.54,73.54,73.26,73.28,4100.0,55.1292,55.1292,54.9193,54.9343,4100.0
2012-12-12 09:40:00,73.32,73.34,73.25,73.29,5500.0,54.9643,54.9793,54.9118,54.9418,5500.0
2012-12-12 09:45:00,73.29,73.35,73.25,73.31,6800.0,54.9418,54.9868,54.9118,54.9568,6800.0
2012-12-12 09:50:00,73.3,73.36,73.28,73.34,3100.0,54.9493,54.9943,54.9343,54.9793,3100.0
2012-12-12 09:55:00,73.36,73.36,73.27,73.33,5500.0,54.9943,54.9943,54.9268,54.9718,5500.0
2012-12-12 10:00:00,73.32,73.37,73.27,73.27,4100.0,54.9643,55.0018,54.9268,54.9268,4100.0
2012-12-12 10:05:00,73.27,73.38,73.26,73.32,4700.0,54.9268,55.0093,54.9193,54.9643,4700.0
2012-12-12 10:10:00,73.32,73.38,73.31,73.35,4500.0,54.9643,55.0093,54.9568,54.9868,4500.0
2012-12-12 10:15:00,73.37,73.49,73.34,73.48,6500.0,55.0018,55.0918,54.9793,55.0843,6500.0
2012-12-12 10:20:00,73.46,73.53,73.44,73.5,15200.0,55.0693,55.1217,55.0543,55.0993,15200.0
2012-12-12 10:25:00,73.53,73.62,73.53,73.61,18300.0,55.1217,55.1892,55.1217,55.1817,18300.0
2012-12-12 10:30:00,73.61,73.61,73.57,73.6,7100.0,55.1817,55.1817,55.1517,55.1742,7100.0
2012-12-12 10:35:00,73.58,73.63,73.56,73.61,21300.0,55.1592,55.1967,55.1442,55.1817,21300.0
2012-12-12 10:40:00,73.62,73.63,73.59,73.59,5000.0,55.1892,55.1967,55.1667,55.1667,5000.0
2012-12-12 10:45:00,73.6,73.65,73.6,73.64,4900.0,55.1742,55.2117,55.1742,55.2042,4900.0
2012-12-12 10:50:00,73.63,73.65,73.6,73.61,5000.0,55.1967,55.2117,55.1742,55.1817,5000.0
2012-12-12 10:55:00,73.6,73.65,73.57,73.64,10100.0,55.1742,55.2117,55.1517,55.2042,10100.0
2012-12-12 11:00:00,73.65,73.71,73.63,73.69,4300.0,55.2117,55.2567,55.1967,55.2417,4300.0
2012-12-12 11:05:00,73.68,73.69,73.66,73.67,2100.0,55.2342,55.2417,55.2192,55.2267,2100.0
2012-12-12 11:10:00,73.66,73.69,73.65,73.67,8800.0,55.2192,55.2417,55.2117,55.2267,8800.0
2012-12-12 11:15:00,73.68,73.68,73.67,73.68,4300.0,55.2342,55.2342,55.2267,55.2342,4300.0
2012-12-12 11:20:00,73.68,73.71,73.66,73.7,5000.0,55.2342,55.2567,55.2192,55.2492,5000.0
2012-12-12 11:25:00,73.69,73.71,73.69,73.7,2000.0,55.2417,55.2567,55.2417,55.2492,2000.0
2012-12-12 11:30:00,73.7,73.72,73.69,73.7,9200.0,55.2492,55.2642,55.2417,55.2492,9200.0
2012-12-12 11:35:00,73.7,73.73,73.68,73.73,17500.0,55.2492,55.2717,55.2342,55.2717,17500.0
2012-12-12 11:40:00,73.72,73.75,73.71,73.72,6700.0,55.2642,55.2867,55.2567,55.2642,6700.0
2012-12-12 11:45:00,73.71,73.73,73.71,73.73,2600.0,55.2567,55.2717,55.2567,55.2717,2600.0
2012-12-12 11:50:00,73.73,73.73,73.69,73.7,9700.0,55.2717,55.2717,55.2417,55.2492,9700.0
2012-12-12 11:55:00,73.7,73.79,73.66,73.79,27600.0,55.2492,55.3167,55.2192,55.3167,27600.0
2012-12-12 12:00:00,73.8,73.8,73.69,73.69,10100.0,55.3242,55.3242,55.2417,55.2417,10100.0
2012-12-12 12:05:00,73.7,73.75,73.7,73.73,8000.0,55.2492,55.2867,55.2492,55.2717,8000.0
2012-12-12 12:10:00,73.73,73.73,73.69,73.7,3300.0,55.2717,55.2717,55.2417,55.2492,3300.0
2012-12-12 12:15:00,73.67,73.69,73.66,73.69,3100.0,55.2267,55.2417,55.2192,55.2417,3100.0
2012-12-12 12:20:00,73.67,73.68,73.64,73.67,3900.0,55.2267,55.2342,55.2042,55.2267,3900.0
2012-12-12 12:25:00,73.67,73.73,73.67,73.73,3600.0,55.2267,55.2717,55.2267,55.2717,3600.0
2012-12-12 12:30:00,73.73,73.81,73.58,73.72,14900.0,55.2717,55.3316,55.1592,55.2642,14900.0
2012-12-12 12:35:00,73.73,73.82,73.63,73.75,6500.0,55.2717,55.3391,55.1967,55.2867,6500.0
2012-12-12 12:40:00,73.75,73.77,73.71,73.77,3500.0,55.2867,55.3017,55.2567,55.3017,3500.0
2012-12-12 12:45:00,73.77,73.82,73.76,73.81,7000.0,55.3017,55.3391,55.2942,55.3316,7000.0
2012-12-12 12:50:00,73.81,73.89,73.81,73.84,12800.0,55.3316,55.3916,55.3316,55.3541,12800.0
2012-12-12 12:55:00,73.86,73.89,73.8,73.86,6200.0,55.3691,55.3916,55.3242,55.3691,6200.0
2012-12-12 13:00:00,73.86,73.9,73.85,73.87,9000.0,55.3691,55.3991,55.3616,55.3766,9000.0
2012-12-12 13:05:00,73.87,73.88,73.85,73.85,4600.0,55.3766,55.3841,55.3616,55.3616,4600.0
2012-12-12 13:10:00,73.87,73.89,73.84,73.89,8000.0,55.3766,55.3916,55.3541,55.3916,8000.0
2012-12-12 13:15:00,73.9,73.92,73.89,73.91,6900.0,55.3991,55.4141,55.3916,55.4066,6900.0
2012-12-12 13:20:00,73.92,73.97,73.91,73.96,6500.0,55.4141,55.4516,55.4066,55.4441,6500.0
2012-12-12 13:25:00,73.94,73.95,73.92,73.92,11400.0,55.4291,55.4366,55.4141,55.4141,11400.0
2012-12-12 13:30:00,73.92,73.95,73.92,73.92,5200.0,55.4141,55.4366,55.4141,55.4141,5200.0
2012-12-12 13:35:00,73.92,73.92,73.84,73.88,13400.0,55.4141,55.4141,55.3541,55.3841,13400.0
2012-12-12 13:40:00,73.89,73.91,73.83,73.88,7100.0,55.3916,55.4066,55.3466,55.3841,7100.0
2012-12-12 13:45:00,73.86,73.86,73.8,73.8,5400.0,55.3691,55.3691,55.3242,55.3242,5400.0
2012-12-12 13:50:00,73.82,73.91,73.81,73.91,9700.0,55.3391,55.4066,55.3316,55.4066,9700.0
2012-12-12 13:55:00,73.91,73.92,73.87,73.89,7100.0,55.4066,55.4141,55.3766,55.3916,7100.0
2012-12-12 14:00:00,73.9,73.9,73.83,73.84,9300.0,55.3991,55.3991,55.3466,55.3541,9300.0
2012-12-12 14:05:00,73.83,73.86,73.83,73.84,4500.0,55.3466,55.3691,55.3466,55.3541,4500.0
2012-12-12 14:10:00,73.85,73.89,73.83,73.87,6700.0,55.3616,55.3916,55.3466,55.3766,6700.0
2012-12-12 14:15:00,73.86,73.91,73.86,73.88,11800.0,55.3691,55.4066,55.3691,55.3841,11800.0
2012-12-12 14:20:00,73.88,73.92,73.87,73.89,17200.0,55.3841,55.4141,55.3766,55.3916,17200.0
2012-12-12 14:25:00,73.89,73.89,73.81,73.82,9700.0,55.3916,55.3916,55.3316,55.3391,9700.0
2012-12-12 14:30:00,73.82,73.83,73.72,73.78,14200.0,55.3391,55.3466,55.2642,55.3092,14200.0
2012-12-12 14:35:00,73.77,73.77,73.7,73.74,16400.0,55.3017,55.3017,55.2492,55.2792,16400.0
2012-12-12 14:40:00,73.73,73.74,73.7,73.72,10500.0,55.2717,55.2792,55.2492,55.2642,10500.0
2012-12-12 14:45:00,73.7,73.74,73.68,73.69,8200.0,55.2492,55.2792,55.2342,55.2417,8200.0
2012-12-12 14:50:00,73.7,73.7,73.64,73.65,4900.0,55.2492,55.2492,55.2042,55.2117,4900.0
2012-12-12 14:55:00,73.64,73.65,73.59,73.63,5900.0,55.2042,55.2117,55.1667,55.1967,5900.0
2012-12-12 15:00:00,73.63,73.63,73.55,73.58,30500.0,55.1967,55.1967,55.1367,55.1592,30500.0
2012-12-12 15:05:00,73.58,73.63,73.55,73.56,16200.0,55.1592,55.1967,55.1367,55.1442,16200.0
2012-12-12 15:10:00,73.57,73.59,73.4,73.4,30100.0,55.1517,55.1667,55.0243,55.0243,30100.0
2012-12-12 15:15:00,73.4,73.51,73.4,73.51,18900.0,55.0243,55.1068,55.0243,55.1068,18900.0
2012-12-12 15:20:00,73.51,73.55,73.51,73.52,6600.0,55.1068,55.1367,55.1068,55.1143,6600.0
2012-12-12 15:25:00,73.52,73.54,73.48,73.53,6500.0,55.1143,55.1292,55.0843,55.1217,6500.0
2012-12-12 15:30:00,73.53,73.53,73.48,73.49,6600.0,55.1217,55.1217,55.0843,55.0918,6600.0
2012-12-12 15:35:00,73.48,73.5,73.4,73.43,17400.0,55.0843,55.0993,55.0243,55.0468,17400.0
2012-12-12 15:40:00,73.43,73.47,73.4,73.41,14800.0,55.0468,55.0768,55.0243,55.0318,14800.0
2012-12-12 15:45:00,73.41,73.44,73.36,73.44,46400.0,55.0318,55.0543,54.9943,55.0543,46400.0
2012-12-12 15:50:00,73.45,73.46,73.4,73.4,53200.0,55.0618,55.0693,55.0243,55.0243,53200.0
2012-12-12 15:55:00,73.41,73.41,73.32,73.39,40200.0,55.0318,55.0318,54.9643,55.0168,40200.0
2012-12-13 09:30:00,73.47,73.47,73.29,73.36,10800.0,55.0768,55.0768,54.9418,54.9943,10800.0
2012-12-13 09:35:00,73.39,73.56,73.35,73.48,17400.0,55.0168,55.1442,54.9868,55.0843,17400.0
2012-12-13 09:40:00,73.53,73.53,73.42,73.45,3100.0,55.1217,55.1217,55.0393,55.0618,3100.0
2012-12-13 09:45:00,73.47,73.53,73.41,73.47,4300.0,55.0768,55.1217,55.0318,55.0768,4300.0
2012-12-13 09:50:00,73.54,73.57,73.46,73.46,7200.0,55.1292,55.1517,55.0693,55.0693,7200.0
2012-12-13 09:55:00,73.48,73.51,73.41,73.41,5000.0,55.0843,55.1068,55.0318,55.0318,5000.0
2012-12-13 10:00:00,73.38,73.49,73.37,73.45,9300.0,55.0093,55.0918,55.0018,55.0618,9300.0
2012-12-13 10:05:00,73.44,73.56,73.4,73.54,16200.0,55.0543,55.1442,55.0243,55.1292,16200.0
2012-12-13 10:10:00,73.54,73.66,73.54,73.64,9800.0,55.1292,55.2192,55.1292,55.2042,9800.0
2012-12-13 10:15:00,73.64,73.78,73.64,73.78,20400.0,55.2042,55.3092,55.2042,55.3092,20400.0
2012-12-13 10:20:00,73.77,73.77,73.69,73.76,31000.0,55.3017,55.3017,55.2417,55.2942,31000.0
2012-12-13 10:25:00,73.76,73.84,73.71,73.74,11700.0,55.2942,55.3541,55.2567,55.2792,11700.0
2012-12-13 10:30:00,73.79,73.84,73.73,73.73,5800.0,55.3167,55.3541,55.2717,55.2717,5800.0
2012-12-13 10:35:00,73.72,73.73,73.67,73.7,13400.0,55.2642,55.2717,55.2267,55.2492,13400.0
2012-12-13 10:40:00,73.71,73.75,73.68,73.74,14800.0,55.2567,55.2867,55.2342,55.2792,14800.0
2012-12-13 10:45:00,73.75,73.81,73.72,73.79,16300.0,55.2867,55.3316,55.2642,55.3167,16300.0
2012-12-13 10:50:00,73.78,73.83,73.73,73.83,8900.0,55.3092,55.3466,55.2717,55.3466,8900.0
2012-12-13 10:55:00,73.82,73.85,73.75,73.81,4900.0,55.3391,55.3616,55.2867,55.3316,4900.0
2012-12-13 11:00:00,73.79,73.85,73.74,73.83,48600.0,55.3167,55.3616,55.2792,55.3466,48600.0
2012-12-13 11:05:00,73.83,73.92,73.83,73.87,23700.0,55.3466,55.4141,55.3466,55.3766,23700.0
2012-12-13 11:10:00,73.86,73.88,73.83,73.84,13800.0,55.3691,55.3841,55.3466,55.3541,13800.0
2012-12-13 11:15:00,73.87,73.94,73.83,73.94,16400.0,55.3766,55.4291,55.3466,55.4291,16400.0
2012-12-13 11:20:00,73.93,73.93,73.82,73.83,21200.0,55.4216,55.4216,55.3391,55.3466,21200.0
2012-12-13 11:25:00,73.85,73.89,73.83,73.86,23400.0,55.3616,55.3916,55.3466,55.3691,23400.0
2012-12-13 11:30:00,73.87,73.9,73.84,73.89,7500.0,55.3766,55.3991,55.3541,55.3916,7500.0
2012-12-13 11:35:00,73.88,73.9,73.84,73.85,8000.0,55.3841,55.3991,55.3541,55.3616,8000.0
2012-12-13 11:40:00,73.84,73.85,73.83,73.83,7900.0,55.3541,55.3616,55.3466,55.3466,7900.0
2012-12-13 11:45:00,73.83,73.86,73.83,73.83,8100.0,55.3466,55.3691,55.3466,55.3466,8100.0
2012-12-13 11:50:00,73.84,73.85,73.83,73.84,6500.0,55.3541,55.3616,55.3466,55.3541,6500.0
2012-12-13 11:55:00,73.84,73.86,73.83,73.83,6000.0,55.3541,55.3691,55.3466,55.3466,6000.0
2012-12-13 12:00:00,73.84,73.86,73.84,73.86,9900.0,55.3541,55.3691,55.3541,55.3691,9900.0
2012-12-13 12:05:00,73.86,73.86,73.83,73.86,4300.0,55.3691,55.3691,55.3466,55.3691,4300.0
2012-12-13 12:10:00,73.86,73.86,73.83,73.83,23100.0,55.3691,55.3691,55.3466,55.3466,23100.0
2012-12-13 12:15:00,73.84,73.84,73.83,73.84,11100.0,55.3541,55.3541,55.3466,55.3541,11100.0
2012-12-13 12:20:00,73.83,73.84,73.83,73.84,13000.0,55.3466,55.3541,55.3466,55.3541,13000.0
2012-12-13 12:25:00,73.83,73.84,73.83,73.83,12900.0,55.3466,55.3541,55.3466,55.3466,12900.0
2012-12-13 12:30:00,73.83,73.84,73.83,73.83,15300.0,55.3466,55.3541,55.3466,55.3466,15300.0
2012-12-13 12:35:00,73.84,73.84,73.83,73.83,15100.0,55.3541,55.3541,55.3466,55.3466,15100.0
2012-12-13 12:40:00,73.83,73.84,73.72,73.73,51900.0,55.3466,55.3541,55.2642,55.2717,51900.0
2012-12-13 12:45:00,73.74,73.78,73.73,73.74,15900.0,55.2792,55.3092,55.2717,55.2792,15900.0
2012-12-13 12:50:00,73.75,73.76,73.7,73.71,13500.0,55.2867,55.2942,55.2492,55.2567,13500.0
2012-12-13 12:55:00,73.71,73.75,73.69,73.75,16100.0,55.2567,55.2867,55.2417,55.2867,16100.0
2012-12-13 13:00:00,73.75,73.81,73.73,73.76,7100.0,55.2867,55.3316,55.2717,55.2942,7100.0
2012-12-13 13:05:00,73.77,73.8,73.73,73.74,3200.0,55.3017,55.3242,55.2717,55.2792,3200.0
2012-12-13 13:10:00,73.74,73.83,73.68,73.81,41700.0,55.2792,55.3466,55.2342,55.3316,41700.0
2012-12-13 13:15:00,73.82,73.85,73.78,73.84,7800.0,55.3391,55.3616,55.3092,55.3541,7800.0
2012-12-13 13:20:00,73.85,73.85,73.77,73.77,8500.0,55.3616,55.3616,55.3017,55.3017,8500.0
2012-12-13 13:25:00,73.77,73.78,73.74,73.76,2300.0,55.3017,55.3092,55.2792,55.2942,2300.0
2012-12-13 13:30:00,73.76,73.76,73.7,73.75,3300.0,55.2942,55.2942,55.2492,55.2867,3300.0
2012-12-13 13:35:00,73.73,73.73,73.7,73.7,2000.0,55.2717,55.2717,55.2492,55.2492,2000.0
2012-12-13 13:40:00,73.71,73.71,73.68,73.68,4800.0,55.2567,55.2567,55.2342,55.2342,4800.0
2012-12-13 13:45:00,73.69,73.7,73.68,73.69,10100.0,55.2417,55.2492,55.2342,55.2417,10100.0
2012-12-13 13:50:00,73.69,73.7,73.68,73.7,6900.0,55.2417,55.2492,55.2342,55.2492,6900.0
2012-12-13 13:55:00,73.7,74.01,73.7,73.96,125000.0,55.2492,55.4816,55.2492,55.4441,125000.0
2012-12-13 14:00:00,73.97,74.02,73.95,73.97,10300.0,55.4516,55.4891,55.4366,55.4516,10300.0
2012-12-13 14:05:00,73.97,73.97,73.81,73.86,11300.0,55.4516,55.4516,55.3316,55.3691,11300.0
2012-12-13 14:10:00,73.87,73.87,73.79,73.8,8300.0,55.3766,55.3766,55.3167,55.3242,8300.0
2012-12-13 14:15:00,73.8,73.81,73.74,73.8,11400.0,55.3242,55.3316,55.2792,55.3242,11400.0
2012-12-13 14:20:00,73.8,73.83,73.78,73.82,9700.0,55.3242,55.3466,55.3092,55.3391,9700.0
2012-12-13 14:25:00,73.79,73.85,73.76,73.85,6200.0,55.3167,55.3616,55.2942,55.3616,6200.0
2012-12-13 14:30:00,73.83,73.86,73.81,73.84,5600.0,55.3466,55.3691,55.3316,55.3541,5600.0
2012-12-13 14:35:00,73.83,73.83,73.75,73.78,7400.0,55.3466,55.3466,55.2867,55.3092,7400.0
2012-12-13 14:40:00,73.78,73.78,73.74,73.77,5200.0,55.3092,55.3092,55.2792,55.3017,5200.0
2012-12-13 14:45:00,73.77,73.8,73.75,73.78,4300.0,55.3017,55.3242,55.2867,55.3092,4300.0
2012-12-13 14:50:00,73.79,73.82,73.78,73.8,8500.0,55.3167,55.3391,55.3092,55.3242,8500.0
2012-12-13 14:55:00,73.81,73.82,73.77,73.8,6200.0,55.3316,55.3391,55.3017,55.3242,6200.0
2012-12-13 15:00:00,73.8,73.8,73.74,73.75,9000.0,55.3242,55.3242,55.2792,55.2867,9000.0
2012-12-13 15:05:00,73.75,73.75,73.67,73.67,10300.0,55.2867,55.2867,55.2267,55.2267,10300.0
2012-12-13 15:10:00,73.68,73.71,73.63,73.66,16600.0,55.2342,55.2567,55.1967,55.2192,16600.0
2012-12-13 15:15:00,73.66,73.67,73.64,73.64,12500.0,55.2192,55.2267,55.2042,55.2042,12500.0
2012-12-13 15:20:00,73.65,73.68,73.62,73.65,10800.0,55.2117,55.2342,55.1892,55.2117,10800.0
2012-12-13 15:25:00,73.64,73.66,73.62,73.66,9800.0,55.2042,55.2192,55.1892,55.2192,9800.0
2012-12-13 15:30:00,73.67,73.7,73.62,73.63,12700.0,55.2267,55.2492,55.1892,55.1967,12700.0
2012-12-13 15:35:00,73.63,73.82,73.62,73.79,22300.0,55.1967,55.3391,55.1892,55.3167,22300.0
2012-12-13 15:40:00,73.8,73.91,73.79,73.81,24500.0,55.3242,55.4066,55.3167,55.3316,24500.0
2012-12-13 15:45:00,73.8,73.85,73.74,73.8,33600.0,55.3242,55.3616,55.2792,55.3242,33600.0
2012-12-13 15:50:00,73.81,73.84,73.78,73.8,20700.0,55.3316,55.3541,55.3092,55.3242,20700.0
2012-12-13 15:55:00,73.8,73.8,73.7,73.77,36600.0,55.3242,55.3242,55.2492,55.3017,36600.0
2012-12-14 09:30:00,73.5,73.69,73.5,73.6,17800.0,55.0993,55.2417,55.0993,55.1742,17800.0
2012-12-14 09:35:00,73.55,73.87,73.55,73.81,8300.0,55.1367,55.3766,55.1367,55.3316,8300.0
2012-12-14 09:40:00,73.82,73.87,73.73,73.8,9800.0,55.3391,55.3766,55.2717,55.3242,9800.0
2012-12-14 09:45:00,73.79,74.08,73.79,74.08,15100.0,55.3167,55.5341,55.3167,55.5341,15100.0
2012-12-14 09:50:00,74.07,74.16,74.03,74.09,10500.0,55.5266,55.594,55.4966,55.5416,10500.0
2012-12-14 09:55:00,74.07,74.18,74.06,74.14,6800.0,55.5266,55.609,55.5191,55.579,6800.0
2012-12-14 10:00:00,74.15,74.19,74.12,74.19,13800.0,55.5865,55.6165,55.564,55.6165,13800.0
2012-12-14 10:05:00,74.17,74.25,74.16,74.25,12200.0,55.6015,55.6615,55.594,55.6615,12200.0
2012-12-14 10:10:00,74.25,74.26,74.15,74.25,15400.0,55.6615,55.669,55.5865,55.6615,15400.0
2012-12-14 10:15:00,74.24,74.25,74.2,74.23,10400.0,55.654,55.6615,55.624,55.6465,10400.0
2012-12-14 10:20:00,74.25,74.29,74.22,74.25,10700.0,55.6615,55.6915,55.639,55.6615,10700.0
2012-12-14 10:25:00,74.24,74.33,74.23,74.25,13300.0,55.654,55.7215,55.6465,55.6615,13300.0
2012-12-14 10:30:00,74.23,74.27,74.23,74.26,12100.0,55.6465,55.6765,55.6465,55.669,12100.0
2012-12-14 10:35:00,74.27,74.4,74.26,74.37,15900.0,55.6765,55.7739,55.669,55.7515,15900.0
2012-12-14 10:40:00,74.36,74.5,74.34,74.46,17400.0,55.744,55.8489,55.729,55.8189,17400.0
2012-12-14 10:45:00,74.46,74.46,74.39,74.4,9100.0,55.8189,55.8189,55.7664,55.7739,9100.0
2012-12-14 10:50:00,74.41,74.44,74.37,74.37,12800.0,55.7814,55.8039,55.7515,55.7515,12800.0
2012-12-14 10:55:00,74.35,74.36,74.24,74.25,8000.0,55.7365,55.744,55.654,55.6615,8000.0
2012-12-14 11:00:00,74.24,74.25,74.2,74.22,14700.0,55.654,55.6615,55.624,55.639,14700.0
2012-12-14 11:05:00,74.22,74.28,74.21,74.28,13700.0,55.639,55.684,55.6315,55.684,13700.0
2012-12-14 11:10:00,74.27,74.3,74.25,74.28,8700.0,55.6765,55.699,55.6615,55.684,8700.0
2012-12-14 11:15:00,74.26,74.28,74.23,74.27,6800.0,55.669,55.684,55.6465,55.6765,6800.0
2012-12-14 11:20:00,74.27,74.3,74.27,74.27,6200.0,55.6765,55.699,55.6765,55.6765,6200.0
2012-12-14 11:25:00,74.28,74.29,74.23,74.27,7100.0,55.684,55.6915,55.6465,55.6765,7100.0
2012-12-14 11:30:00,74.29,74.29,74.23,74.24,5200.0,55.6915,55.6915,55.6465,55.654,5200.0
2012-12-14 11:35:00,74.25,74.25,74.18,74.23,8500.0,55.6615,55.6615,55.609,55.6465,8500.0
2012-12-14 11:40:00,74.22,74.25,74.21,74.25,14100.0,55.639,55.6615,55.6315,55.6615,14100.0
2012-12-14 11:45:00,74.25,74.26,74.19,74.19,11500.0,55.6615,55.669,55.6165,55.6165,11500.0
2012-12-14 11:50:00,74.2,74.22,74.19,74.21,8300.0,55.624,55.639,55.6165,55.6315,8300.0
2012-12-14 11:55:00,74.22,74.22,74.19,74.2,6300.0,55.639,55.639,55.6165,55.624,6300.0
2012-12-14 12:00:00,74.2,74.25,74.19,74.22,10000.0,55.624,55.6615,55.6165,55.639,10000.0
2012-12-14 12:05:00,74.22,74.28,74.22,74.28,7600.0,55.639,55.684,55.639,55.684,7600.0
2012-12-14 12:10:00,74.28,74.28,74.24,74.28,9000.0,55.684,55.684,55.654,55.684,9000.0
2012-12-14 12:15:00,74.28,74.28,74.23,74.24,8900.0,55.684,55.684,55.6465,55.654,8900.0
2012-12-14 12:20:00,74.24,74.26,74.22,74.23,7700.0,55.654,55.669,55.639,55.6465,7700.0
2012-12-14 12:25:00,74.23,74.26,74.22,74.25,7800.0,55.6465,55.669,55.639,55.6615,7800.0
2012-12-14 12:30:00,74.25,74.26,74.24,74.25,7800.0,55.6615,55.669,55.654,55.6615,7800.0
2012-12-14 12:35:00,74.25,74.25,74.17,74.17,2400.0,55.6615,55.6615,55.6015,55.6015,2400.0
2012-12-14 12:40:00,74.18,74.19,74.15,74.17,7300.0,55.609,55.6165,55.5865,55.6015,7300.0
2012-12-14 12:45:00,74.17,74.18,74.15,74.16,4700.0,55.6015,55.609,55.5865,55.594,4700.0
2012-12-14 12:50:00,74.15,74.16,74.12,74.12,3600.0,55.5865,55.594,55.564,55.564,3600.0
2012-12-14 12:55:00,74.11,74.12,74.09,74.1,3100.0,55.5565,55.564,55.5416,55.549,3100.0
2012-12-14 13:00:00,74.1,74.11,74.07,74.07,1200.0,55.549,55.5565,55.5266,55.5266,1200.0
2012-12-14 13:05:00,74.08,74.12,74.06,74.12,5600.0,55.5341,55.564,55.5191,55.564,5600.0
2012-12-14 13:10:00,74.12,74.12,74.08,74.09,3600.0,55.564,55.564,55.5341,55.5416,3600.0
2012-12-14 13:15:00,74.09,74.09,74.05,74.09,3800.0,55.5416,55.5416,55.5116,55.5416,3800.0
2012-12-14 13:20:00,74.08,74.11,74.08,74.11,1400.0,55.5341,55.5565,55.5341,55.5565,1400.0
2012-12-14 13:25:00,74.11,74.13,74.08,74.09,5400.0,55.5565,55.5715,55.5341,55.5416,5400.0
2012-12-14 13:30:00,74.09,74.11,74.08,74.08,3000.0,55.5416,55.5565,55.5341,55.5341,3000.0
2012-12-14 13:35:00,74.07,74.1,74.05,74.1,3100.0,55.5266,55.549,55.5116,55.549,3100.0
2012-12-14 13:40:00,74.1,74.13,74.1,74.11,3500.0,55.549,55.5715,55.549,55.5565,3500.0
2012-12-14 13:45:00,74.12,74.18,74.12,74.16,4100.0,55.564,55.609,55.564,55.594,4100.0
2012-12-14 13:50:00,74.15,74.16,74.11,74.12,4800.0,55.5865,55.594,55.5565,55.564,4800.0
2012-12-14 13:55:00,74.11,74.12,74.09,74.09,5800.0,55.5565,55.564,55.5416,55.5416,5800.0
2012-12-14 14:00:00,74.09,74.14,74.07,74.13,5900.0,55.5416,55.579,55.5266,55.5715,5900.0
2012-12-14 14:05:00,74.13,74.13,74.11,74.12,5500.0,55.5715,55.5715,55.5565,55.564,5500.0
2012-12-14 14:10:00,74.13,74.15,74.11,74.15,3300.0,55.5715,55.5865,55.5565,55.5865,3300.0
2012-12-14 14:15:00,74.15,74.17,74.11,74.13,10200.0,55.5865,55.6015,55.5565,55.5715,10200.0
2012-12-14 14:20:00,74.12,74.14,74.11,74.13,8300.0,55.564,55.579,55.5565,55.5715,8300.0
2012-12-14 14:25:00,74.12,74.13,74.08,74.1,7800.0,55.564,55.5715,55.5341,55.549,7800.0
2012-12-14 14:30:00,74.1,74.11,74.06,74.1,6400.0,55.549,55.5565,55.5191,55.549,6400.0
2012-12-14 14:35:00,74.09,74.1,74.08,74.09,7500.0,55.5416,55.549,55.5341,55.5416,7500.0
2012-12-14 14:40:00,74.09,74.1,74.06,74.1,5200.0,55.5416,55.549,55.5191,55.549,5200.0
2012-12-14 14:45:00,74.09,74.1,74.05,74.07,5500.0,55.5416,55.549,55.5116,55.5266,5500.0
2012-12-14 14:50:00,74.07,74.09,74.02,74.02,9100.0,55.5266,55.5416,55.4891,55.4891,9100.0
2012-12-14 14:55:00,74.02,74.08,74.02,74.07,12900.0,55.4891,55.5341,55.4891,55.5266,12900.0
2012-12-14 15:00:00,74.06,74.09,74.05,74.08,8900.0,55.5191,55.5416,55.5116,55.5341,8900.0
2012-12-14 15:05:00,74.08,74.1,74.06,74.1,8700.0,55.5341,55.549,55.5191,55.549,8700.0
2012-12-14 15:10:00,74.09,74.15,74.07,74.14,10100.0,55.5416,55.5865,55.5266,55.579,10100.0
2012-12-14 15:15:00,74.13,74.13,74.09,74.12,7500.0,55.5715,55.5715,55.5416,55.564,7500.0
2012-12-14 15:20:00,74.12,74.15,74.08,74.1,8400.0,55.564,55.5865,55.5341,55.549,8400.0
2012-12-14 15:25:00,74.1,74.1,74.01,74.05,13900.0,55.549,55.549,55.4816,55.5116,13900.0
2012-12-14 15:30:00,74.05,74.13,74.04,74.12,14400.0,55.5116,55.5715,55.5041,55.564,14400.0
2012-12-14 15:35:00,74.12,74.15,74.07,74.08,18800.0,55.564,55.5865,55.5266,55.5341,18800.0
2012-12-14 15:40:00,74.07,74.08,74.03,74.05,11800.0,55.5266,55.5341,55.4966,55.5116,11800.0
2012-12-14 15:45:00,74.05,74.05,73.99,74.0,11700.0,55.5116,55.5116,55.4666,55.4741,11700.0
2012-12-14 15:50:00,73.99,74.01,73.94,74.0,22400.0,55.4666,55.4816,55.4291,55.4741,22400.0
2012-12-14 15:55:00,73.99,74.03,73.93,74.03,33300.0,55.4666,55.4966,55.4216,55.4966,33300.0
2012-12-17 09:30:00,74.1,74.1,73.88,74.0,19600.0,55.549,55.549,55.3841,55.4741,19600.0
2012-12-17 09:35:00,74.0,74.06,73.82,73.89,16700.0,55.4741,55.5191,55.3391,55.3916,16700.0
2012-12-17 09:40:00,73.89,73.96,73.81,73.95,11100.0,55.3916,55.4441,55.3316,55.4366,11100.0
2012-12-17 09:45:00,73.96,74.05,73.91,74.01,10400.0,55.4441,55.5116,55.4066,55.4816,10400.0
2012-12-17 09:50:00,74.01,74.15,73.98,74.15,11600.0,55.4816,55.5865,55.4591,55.5865,11600.0
2012-12-17 09:55:00,74.17,74.21,74.17,74.18,5200.0,55.6015,55.6315,55.6015,55.609,5200.0
2012-12-17 10:00:00,74.18,74.32,74.17,74.31,16300.0,55.609,55.714,55.6015,55.7065,16300.0
2012-12-17 10:05:00,74.31,74.37,74.28,74.37,5800.0,55.7065,55.7515,55.684,55.7515,5800.0
2012-12-17 10:10:00,74.38,74.38,74.27,74.36,7400.0,55.7589,55.7589,55.6765,55.744,7400.0
2012-12-17 10:15:00,74.36,74.37,74.29,74.29,7200.0,55.744,55.7515,55.6915,55.6915,7200.0
2012-12-17 10:20:00,74.27,74.36,74.26,74.36,7700.0,55.6765,55.744,55.669,55.744,7700.0
2012-12-17 10:25:00,74.36,74.39,74.33,74.37,12700.0,55.744,55.7664,55.7215,55.7515,12700.0
2012-12-17 10:30:00,74.36,74.39,74.33,74.36,11500.0,55.744,55.7664,55.7215,55.744,11500.0
2012-12-17 10:35:00,74.36,74.44,74.36,74.43,8900.0,55.744,55.8039,55.744,55.7964,8900.0
2012-12-17 10:40:00,74.44,74.48,74.42,74.45,11000.0,55.8039,55.8339,55.7889,55.8114,11000.0
2012-12-17 10:45:00,74.45,74.5,74.43,74.46,7800.0,55.8114,55.8489,55.7964,55.8189,7800.0
2012-12-17 10:50:00,74.48,74.48,74.43,74.44,8100.0,55.8339,55.8339,55.7964,55.8039,8100.0
2012-12-17 10:55:00,74.42,74.44,74.42,74.43,6300.0,55.7889,55.8039,55.7889,55.7964,6300.0
2012-12-17 11:00:00,74.42,74.47,74.41,74.45,7100.0,55.7889,55.8264,55.7814,55.8114,7100.0
2012-12-17 11:05:00,74.44,74.46,74.41,74.42,7700.0,55.8039,55.8189,55.7814,55.7889,7700.0
2012-12-17 11:10:00,74.43,74.49,74.43,74.49,7400.0,55.7964,55.8414,55.7964,55.8414,7400.0
2012-12-17 11:15:00,74.49,74.55,74.49,74.53,8600.0,55.8414,55.8864,55.8414,55.8714,8600.0
2012-12-17 11:20:00,74.54,74.54,74.48,74.52,7000.0,55.8789,55.8789,55.8339,55.8639,7000.0
2012-12-17 11:25:00,74.52,74.52,74.45,74.45,7100.0,55.8639,55.8639,55.8114,55.8114,7100.0
2012-12-17 11:30:00,74.47,74.49,74.44,74.47,6500.0,55.8264,55.8414,55.8039,55.8264,6500.0
2012-12-17 11:35:00,74.44,74.46,74.4,74.45,6200.0,55.8039,55.8189,55.7739,55.8114,6200.0
2012-12-17 11:40:00,74.45,74.54,74.45,74.54,8100.0,55.8114,55.8789,55.8114,55.8789,8100.0
2012-12-17 11:45:00,74.54,74.55,74.48,74.48,8700.0,55.8789,55.8864,55.8339,55.8339,8700.0
2012-12-17 11:50:00,74.48,74.49,74.42,74.47,4600.0,55.8339,55.8414,55.7889,55.8264,4600.0
2012-12-17 11:55:00,74.48,74.49,74.43,74.44,4700.0,55.8339,55.8414,55.7964,55.8039,4700.0
2012-12-17 12:00:00,74.43,74.46,74.43,74.44,4400.0,55.7964,55.8189,55.7964,55.8039,4400.0
2012-12-17 12:05:00,74.43,74.5,74.43,74.44,10900.0,55.7964,55.8489,55.7964,55.8039,10900.0
2012-12-17 12:10:00,74.45,74.5,74.43,74.49,5100.0,55.8114,55.8489,55.7964,55.8414,5100.0
2012-12-17 12:15:00,74.5,74.53,74.49,74.53,5500.0,55.8489,55.8714,55.8414,55.8714,5500.0
2012-12-17 12:20:00,74.52,74.56,74.52,74.56,5000.0,55.8639,55.8939,55.8639,55.8939,5000.0
2012-12-17 12:25:00,74.56,74.56,74.51,74.53,6000.0,55.8939,55.8939,55.8564,55.8714,6000.0
2012-12-17 12:30:00,74.53,74.56,74.51,74.53,5700.0,55.8714,55.8939,55.8564,55.8714,5700.0
2012-12-17 12:35:00,74.52,74.52,74.47,74.49,4500.0,55.8639,55.8639,55.8264,55.8414,4500.0
2012-12-17 12:40:00,74.49,74.5,74.47,74.48,3500.0,55.8414,55.8489,55.8264,55.8339,3500.0
2012-12-17 12:45:00,74.48,74.5,74.47,74.48,5000.0,55.8339,55.8489,55.8264,55.8339,5000.0
2012-12-17 12:50:00,74.46,74.49,74.43,74.48,4700.0,55.8189,55.8414,55.7964,55.8339,4700.0
2012-12-17 12:55:00,74.5,74.51,74.44,74.44,3500.0,55.8489,55.8564,55.8039,55.8039,3500.0
2012-12-17 13:00:00,74.45,74.47,74.4,74.4,4800.0,55.8114,55.8264,55.7739,55.7739,4800.0
2012-12-17 13:05:00,74.38,74.44,74.38,74.44,4700.0,55.7589,55.8039,55.7589,55.8039,4700.0
2012-12-17 13:10:00,74.45,74.45,74.4,74.4,5300.0,55.8114,55.8114,55.7739,55.7739,5300.0
2012-12-17 13:15:00,74.42,74.43,74.37,74.37,4000.0,55.7889,55.7964,55.7515,55.7515,4000.0
2012-12-17 13:20:00,74.38,74.47,74.38,74.45,3800.0,55.7589,55.8264,55.7589,55.8114,3800.0
2012-12-17 13:25:00,74.44,74.46,74.39,74.42,5200.0,55.8039,55.8189,55.7664,55.7889,5200.0
2012-12-17 13:30:00,74.41,74.42,74.39,74.39,2700.0,55.7814,55.7889,55.7664,55.7664,2700.0
2012-12-17 13:35:00,74.39,74.39,74.34,74.35,5900.0,55.7664,55.7664,55.729,55.7365,5900.0
2012-12-17 13:40:00,74.34,74.37,74.3,74.32,5300.0,55.729,55.7515,55.699,55.714,5300.0
2012-12-17 13:45:00,74.31,74.35,74.31,74.33,3500.0,55.7065,55.7365,55.7065,55.7215,3500.0
2012-12-17 13:50:00,74.33,74.35,74.32,74.32,3800.0,55.7215,55.7365,55.714,55.714,3800.0
2012-12-17 13:55:00,74.32,74.33,74.28,74.32,10400.0,55.714,55.7215,55.684,55.714,10400.0
2012-12-17 14:00:00,74.32,74.37,74.32,74.35,8800.0,55.714,55.7515,55.714,55.7365,8800.0
2012-12-17 14:05:00,74.35,74.35,74.29,74.29,5300.0,55.7365,55.7365,55.6915,55.6915,5300.0
2012-12-17 14:10:00,74.29,74.29,74.24,74.26,9200.0,55.6915,55.6915,55.654,55.669,9200.0
2012-12-17 14:15:00,74.26,74.28,74.22,74.22,7700.0,55.669,55.684,55.639,55.639,7700.0
2012-12-17 14:20:00,74.23,74.23,74.12,74.21,14100.0,55.6465,55.6465,55.564,55.6315,14100.0
2012-12-17 14:25:00,74.21,74.27,74.21,74.27,3100.0,55.6315,55.6765,55.6315,55.6765,3100.0
2012-12-17 14:30:00,74.27,74.28,74.24,74.28,7400.0,55.6765,55.684,55.654,55.684,7400.0
2012-12-17 14:35:00,74.28,74.31,74.28,74.31,5000.0,55.684,55.7065,55.684,55.7065,5000.0
2012-12-17 14:40:00,74.31,74.33,74.28,74.32,6600.0,55.7065,55.7215,55.684,55.714,6600.0
2012-12-17 14:45:00,74.33,74.36,74.31,74.34,8200.0,55.7215,55.744,55.7065,55.729,8200.0
2012-12-17 14:50:00,74.34,74.34,74.31,74.34,4300.0,55.729,55.729,55.7065,55.729,4300.0
2012-12-17 14:55:00,74.34,74.39,74.34,74.37,11900.0,55.729,55.7664,55.729,55.7515,11900.0
2012-12-17 15:00:00,74.37,74.38,74.35,74.37,10900.0,55.7515,55.7589,55.7365,55.7515,10900.0
2012-12-17 15:05:00,74.38,74.45,74.38,74.44,8900.0,55.7589,55.8114,55.7589,55.8039,8900.0
2012-12-17 15:10:00,74.43,74.44,74.4,74.41,8200.0,55.7964,55.8039,55.7739,55.7814,8200.0
2012-12-17 15:15:00,74.42,74.42,74.39,74.42,7800.0,55.7889,55.7889,55.7664,55.7889,7800.0
2012-12-17 15:20:00,74.41,74.42,74.37,74.38,11300.0,55.7814,55.7889,55.7515,55.7589,11300.0
2012-12-17 15:25:00,74.39,74.48,74.39,74.48,16000.0,55.7664,55.8339,55.7664,55.8339,16000.0
2012-12-17 15:30:00,74.49,74.49,74.44,74.44,15900.0,55.8414,55.8414,55.8039,55.8039,15900.0
2012-12-17 15:35:00,74.45,74.47,74.44,74.45,12500.0,55.8114,55.8264,55.8039,55.8114,12500.0
2012-12-17 15:40:00,74.46,74.46,74.43,74.46,15400.0,55.8189,55.8189,55.7964,55.8189,15400.0
2012-12-17 15:45:00,74.46,74.5,74.45,74.5,40400.0,55.8189,55.8489,55.8114,55.8489,40400.0
2012-12-17 15:50:00,74.5,74.55,74.48,74.55,33300.0,55.8489,55.8864,55.8339,55.8864,33300.0
2012-12-17 15:55:00,74.55,74.66,74.55,74.63,83100.0,55.8864,55.9689,55.8864,55.9464,83100.0
2012-12-18 09:30:00,74.63,74.71,74.5,74.66,25000.0,55.9464,56.0063,55.8489,55.9689,25000.0
2012-12-18 09:35:00,74.66,74.67,74.47,74.53,25300.0,55.9689,55.9763,55.8264,55.8714,25300.0
2012-12-18 09:40:00,74.55,74.58,74.49,74.5,13500.0,55.8864,55.9089,55.8414,55.8489,13500.0
2012-12-18 09:45:00,74.52,74.53,74.4,74.42,10800.0,55.8639,55.8714,55.7739,55.7889,10800.0
2012-12-18 09:50:00,74.4,74.44,74.36,74.37,12300.0,55.7739,55.8039,55.744,55.7515,12300.0
2012-12-18 09:55:00,74.39,74.44,74.35,74.4,11700.0,55.7664,55.8039,55.7365,55.7739,11700.0
2012-12-18 10:00:00,74.37,74.38,74.32,74.34,14300.0,55.7515,55.7589,55.714,55.729,14300.0
2012-12-18 10:05:00,74.34,74.35,74.22,74.3,18900.0,55.729,55.7365,55.639,55.699,18900.0
2012-12-18 10:10:00,74.29,74.31,74.15,74.21,13900.0,55.6915,55.7065,55.5865,55.6315,13900.0
2012-12-18 10:15:00,74.2,74.22,74.14,74.19,8100.0,55.624,55.639,55.579,55.6165,8100.0
2012-12-18 10:20:00,74.19,74.31,74.16,74.31,17900.0,55.6165,55.7065,55.594,55.7065,17900.0
2012-12-18 10:25:00,74.32,74.32,74.24,74.31,19700.0,55.714,55.714,55.654,55.7065,19700.0
2012-12-18 10:30:00,74.3,74.35,74.25,74.33,10800.0,55.699,55.7365,55.6615,55.7215,10800.0
2012-12-18 10:35:00,74.31,74.4,74.31,74.4,11700.0,55.7065,55.7739,55.7065,55.7739,11700.0
2012-12-18 10:40:00,74.42,74.43,74.33,74.33,8900.0,55.7889,55.7964,55.7215,55.7215,8900.0
2012-12-18 10:45:00,74.33,74.4,74.33,74.37,12200.0,55.7215,55.7739,55.7215,55.7515,12200.0
2012-12-18 10:50:00,74.36,74.36,74.3,74.35,10200.0,55.744,55.744,55.699,55.7365,10200.0
2012-12-18 10:55:00,74.34,74.34,74.26,74.28,5100.0,55.729,55.729,55.669,55.684,5100.0
2012-12-18 11:00:00,74.3,74.3,74.25,74.25,5800.0,55.699,55.699,55.6615,55.6615,5800.0
2012-12-18 11:05:00,74.25,74.27,74.22,74.24,9100.0,55.6615,55.6765,55.639,55.654,9100.0
2012-12-18 11:10:00,74.25,74.26,74.16,74.25,33900.0,55.6615,55.669,55.594,55.6615,33900.0
2012-12-18 11:15:00,74.25,74.28,74.24,74.27,14900.0,55.6615,55.684,55.654,55.6765,14900.0
2012-12-18 11:20:00,74.27,74.27,74.23,74.23,6900.0,55.6765,55.6765,55.6465,55.6465,6900.0
2012-12-18 11:25:00,74.23,74.23,74.18,74.21,6500.0,55.6465,55.6465,55.609,55.6315,6500.0
2012-12-18 11:30:00,74.22,74.23,74.19,74.19,7000.0,55.639,55.6465,55.6165,55.6165,7000.0
2012-12-18 11:35:00,74.19,74.2,74.17,74.17,7800.0,55.6165,55.624,55.6015,55.6015,7800.0
2012-12-18 11:40:00,74.18,74.18,74.14,74.17,6200.0,55.609,55.609,55.579,55.6015,6200.0
2012-12-18 11:45:00,74.17,74.17,74.1,74.11,6900.0,55.6015,55.6015,55.549,55.5565,6900.0
2012-12-18 11:50:00,74.12,74.12,74.05,74.08,10100.0,55.564,55.564,55.5116,55.5341,10100.0
2012-12-18 11:55:00,74.08,74.09,73.99,73.99,11300.0,55.5341,55.5416,55.4666,55.4666,11300.0
2012-12-18 12:00:00,74.0,74.0,73.92,73.92,10700.0,55.4741,55.4741,55.4141,55.4141,10700.0
2012-12-18 12:05:00,73.93,73.98,73.91,73.91,7700.0,55.4216,55.4591,55.4066,55.4066,7700.0
2012-12-18 12:10:00,73.9,73.96,73.86,73.88,12100.0,55.3991,55.4441,55.3691,55.3841,12100.0
2012-12-18 12:15:00,73.87,73.92,73.79,73.85,21200.0,55.3766,55.4141,55.3167,55.3616,21200.0
2012-12-18 12:20:00,73.83,73.89,73.82,73.86,8400.0,55.3466,55.3916,55.3391,55.3691,8400.0
2012-12-18 12:25:00,73.88,73.88,73.83,73.85,4900.0,55.3841,55.3841,55.3466,55.3616,4900.0
2012-12-18 12:30:00,73.86,73.86,73.81,73.85,7200.0,55.3691,55.3691,55.3316,55.3616,7200.0
2012-12-18 12:35:00,73.83,73.98,73.8,73.97,9200.0,55.3466,55.4591,55.3242,55.4516,9200.0
2012-12-18 12:40:00,73.95,74.11,73.93,74.11,11600.0,55.4366,55.5565,55.4216,55.5565,11600.0
2012-12-18 12:45:00,74.11,74.11,74.02,74.02,7200.0,55.5565,55.5565,55.4891,55.4891,7200.0
2012-12-18 12:50:00,74.02,74.02,73.96,73.98,9100.0,55.4891,55.4891,55.4441,55.4591,9100.0
2012-12-18 12:55:00,73.98,73.98,73.95,73.95,4500.0,55.4591,55.4591,55.4366,55.4366,4500.0
2012-12-18 13:00:00,73.94,74.01,73.93,74.01,3600.0,55.4291,55.4816,55.4216,55.4816,3600.0
2012-12-18 13:05:00,74.01,74.06,74.0,74.06,4300.0,55.4816,55.5191,55.4741,55.5191,4300.0
2012-12-18 13:10:00,74.06,74.11,74.06,74.08,5800.0,55.5191,55.5565,55.5191,55.5341,5800.0
2012-12-18 13:15:00,74.07,74.07,74.03,74.07,6400.0,55.5266,55.5266,55.4966,55.5266,6400.0
2012-12-18 13:20:00,74.08,74.1,74.04,74.09,4300.0,55.5341,55.549,55.5041,55.5416,4300.0
2012-12-18 13:25:00,74.08,74.11,74.08,74.09,3100.0,55.5341,55.5565,55.5341,55.5416,3100.0
2012-12-18 13:30:00,74.08,74.17,74.06,74.16,6500.0,55.5341,55.6015,55.5191,55.594,6500.0
2012-12-18 13:35:00,74.16,74.17,74.15,74.15,2300.0,55.594,55.6015,55.5865,55.5865,2300.0
2012-12-18 13:40:00,74.16,74.19,74.16,74.19,2700.0,55.594,55.6165,55.594,55.6165,2700.0
2012-12-18 13:45:00,74.19,74.21,74.16,74.16,3400.0,55.6165,55.6315,55.594,55.594,3400.0
2012-12-18 13:50:00,74.16,74.16,74.12,74.13,2700.0,55.594,55.594,55.564,55.5715,2700.0
2012-12-18 13:55:00,74.13,74.15,74.06,74.09,9000.0,55.5715,55.5865,55.5191,55.5416,9000.0
2012-12-18 14:00:00,74.11,74.15,74.11,74.14,6400.0,55.5565,55.5865,55.5565,55.579,6400.0
2012-12-18 14:05:00,74.14,74.16,74.13,74.16,3200.0,55.579,55.594,55.5715,55.594,3200.0
2012-12-18 14:10:00,74.16,74.17,74.09,74.09,9700.0,55.594,55.6015,55.5416,55.5416,9700.0
2012-12-18 14:15:00,74.1,74.11,74.05,74.08,4000.0,55.549,55.5565,55.5116,55.5341,4000.0
2012-12-18 14:20:00,74.08,74.1,74.06,74.08,7300.0,55.5341,55.549,55.5191,55.5341,7300.0
2012-12-18 14:25:00,74.08,74.08,74.01,74.02,8100.0,55.5341,55.5341,55.4816,55.4891,8100.0
2012-12-18 14:30:00,74.02,74.05,74.0,74.03,4500.0,55.4891,55.5116,55.4741,55.4966,4500.0
2012-12-18 14:35:00,74.02,74.04,74.01,74.02,8200.0,55.4891,55.5041,55.4816,55.4891,8200.0
2012-12-18 14:40:00,74.03,74.04,74.01,74.01,7600.0,55.4966,55.5041,55.4816,55.4816,7600.0
2012-12-18 14:45:00,74.02,74.07,74.02,74.04,3900.0,55.4891,55.5266,55.4891,55.5041,3900.0
2012-12-18 14:50:00,74.04,74.08,74.02,74.03,7900.0,55.5041,55.5341,55.4891,55.4966,7900.0
2012-12-18 14:55:00,74.03,74.05,74.01,74.01,5700.0,55.4966,55.5116,55.4816,55.4816,5700.0
2012-12-18 15:00:00,74.01,74.04,74.01,74.02,8300.0,55.4816,55.5041,55.4816,55.4891,8300.0
2012-12-18 15:05:00,74.03,74.05,74.01,74.05,11800.0,55.4966,55.5116,55.4816,55.5116,11800.0
2012-12-18 15:10:00,74.05,74.07,74.03,74.04,12600.0,55.5116,55.5266,55.4966,55.5041,12600.0
2012-12-18 15:15:00,74.05,74.05,74.01,74.02,6600.0,55.5116,55.5116,55.4816,55.4891,6600.0
2012-12-18 15:20:00,74.03,74.06,74.01,74.04,13700.0,55.4966,55.5191,55.4816,55.5041,13700.0
2012-12-18 15:25:00,74.04,74.07,74.03,74.05,10100.0,55.5041,55.5266,55.4966,55.5116,10100.0
2012-12-18 15:30:00,74.05,74.05,74.0,74.01,14100.0,55.5116,55.5116,55.4741,55.4816,14100.0
2012-12-18 15:35:00,74.02,74.04,74.01,74.04,10000.0,55.4891,55.5041,55.4816,55.5041,10000.0
2012-12-18 15:40:00,74.03,74.05,74.01,74.02,13100.0,55.4966,55.5116,55.4816,55.4891,13100.0
2012-12-18 15:45:00,74.02,74.04,73.99,74.04,28400.0,55.4891,55.5041,55.4666,55.5041,28400.0
2012-12-18 15:50:00,74.05,74.08,74.02,74.07,31200.0,55.5116,55.5341,55.4891,55.5266,31200.0
2012-12-18 15:55:00,74.07,74.14,74.05,74.11,71800.0,55.5266,55.579,55.5116,55.5565,71800.0
2012-12-19 09:30:00,74.1,74.1,73.85,73.85,14100.0,55.549,55.549,55.3616,55.3616,14100.0
2012-12-19 09:35:00,73.81,73.83,73.45,73.48,18200.0,55.3316,55.3466,55.0618,55.0843,18200.0
2012-12-19 09:40:00,73.47,73.57,73.44,73.51,15400.0,55.0768,55.1517,55.0543,55.1068,15400.0
2012-12-19 09:45:00,73.49,73.5,73.43,73.47,8100.0,55.0918,55.0993,55.0468,55.0768,8100.0
2012-12-19 09:50:00,73.48,73.51,73.43,73.47,8800.0,55.0843,55.1068,55.0468,55.0768,8800.0
2012-12-19 09:55:00,73.46,73.5,73.38,73.47,6800.0,55.0693,55.0993,55.0093,55.0768,6800.0
2012-12-19 10:00:00,73.47,73.47,73.43,73.45,4800.0,55.0768,55.0768,55.0468,55.0618,4800.0
2012-12-19 10:05:00,73.44,73.45,73.41,73.44,5700.0,55.0543,55.0618,55.0318,55.0543,5700.0
2012-12-19 10:10:00,73.45,73.48,73.45,73.47,5400.0,55.0618,55.0843,55.0618,55.0768,5400.0
2012-12-19 10:15:00,73.45,73.46,73.43,73.43,3300.0,55.0618,55.0693,55.0468,55.0468,3300.0
2012-12-19 10:20:00,73.45,73.45,73.42,73.45,31600.0,55.0618,55.0618,55.0393,55.0618,31600.0
2012-12-19 10:25:00,73.46,73.5,73.45,73.49,7900.0,55.0693,55.0993,55.0618,55.0918,7900.0
2012-12-19 10:30:00,73.48,73.56,73.48,73.56,7000.0,55.0843,55.1442,55.0843,55.1442,7000.0
2012-12-19 10:35:00,73.55,73.58,73.52,73.58,6600.0,55.1367,55.1592,55.1143,55.1592,6600.0
2012-12-19 10:40:00,73.58,73.67,73.57,73.66,8300.0,55.1592,55.2267,55.1517,55.2192,8300.0
2012-12-19 10:45:00,73.65,73.66,73.62,73.65,19200.0,55.2117,55.2192,55.1892,55.2117,19200.0
2012-12-19 10:50:00,73.64,73.65,73.61,73.65,7200.0,55.2042,55.2117,55.1817,55.2117,7200.0
2012-12-19 10:55:00,73.64,73.65,73.6,73.6,4100.0,55.2042,55.2117,55.1742,55.1742,4100.0
2012-12-19 11:00:00,73.62,73.65,73.61,73.64,3000.0,55.1892,55.2117,55.1817,55.2042,3000.0
2012-12-19 11:05:00,73.63,73.66,73.62,73.63,5100.0,55.1967,55.2192,55.1892,55.1967,5100.0
2012-12-19 11:10:00,73.63,73.65,73.58,73.59,5700.0,55.1967,55.2117,55.1592,55.1667,5700.0
2012-12-19 11:15:00,73.6,73.62,73.58,73.59,9600.0,55.1742,55.1892,55.1592,55.1667,9600.0
2012-12-19 11:20:00,73.58,73.63,73.58,73.62,7700.0,55.1592,55.1967,55.1592,55.1892,7700.0
2012-12-19 11:25:00,73.62,73.64,73.6,73.63,8100.0,55.1892,55.2042,55.1742,55.1967,8100.0
2012-12-19 11:30:00,73.63,73.65,73.6,73.64,8700.0,55.1967,55.2117,55.1742,55.2042,8700.0
2012-12-19 11:35:00,73.62,73.63,73.58,73.61,6300.0,55.1892,55.1967,55.1592,55.1817,6300.0
2012-12-19 11:40:00,73.6,73.63,73.6,73.62,12800.0,55.1742,55.1967,55.1742,55.1892,12800.0
2012-12-19 11:45:00,73.62,73.77,73.61,73.77,8500.0,55.1892,55.3017,55.1817,55.3017,8500.0
2012-12-19 11:50:00,73.79,73.81,73.77,73.81,5400.0,55.3167,55.3316,55.3017,55.3316,5400.0
2012-12-19 11:55:00,73.83,73.84,73.78,73.79,6100.0,55.3466,55.3541,55.3092,55.3167,6100.0
2012-12-19 12:00:00,73.79,73.84,73.76,73.76,6100.0,55.3167,55.3541,55.2942,55.2942,6100.0
2012-12-19 12:05:00,73.75,73.83,73.71,73.8,5100.0,55.2867,55.3466,55.2567,55.3242,5100.0
2012-12-19 12:10:00,73.78,73.83,73.78,73.83,5300.0,55.3092,55.3466,55.3092,55.3466,5300.0
2012-12-19 12:15:00,73.81,73.84,73.79,73.83,5600.0,55.3316,55.3541,55.3167,55.3466,5600.0
2012-12-19 12:20:00,73.83,73.83,73.77,73.81,12200.0,55.3466,55.3466,55.3017,55.3316,12200.0
2012-12-19 12:25:00,73.81,73.87,73.81,73.87,5400.0,55.3316,55.3766,55.3316,55.3766,5400.0
2012-12-19 12:30:00,73.87,73.9,73.81,73.82,7300.0,55.3766,55.3991,55.3316,55.3391,7300.0
2012-12-19 12:35:00,73.82,73.86,73.82,73.86,3200.0,55.3391,55.3691,55.3391,55.3691,3200.0
2012-12-19 12:40:00,73.86,73.93,73.86,73.93,4100.0,55.3691,55.4216,55.3691,55.4216,4100.0
2012-12-19 12:45:00,73.94,73.94,73.9,73.93,3500.0,55.4291,55.4291,55.3991,55.4216,3500.0
2012-12-19 12:50:00,73.93,73.95,73.91,73.95,3000.0,55.4216,55.4366,55.4066,55.4366,3000.0
2012-12-19 12:55:00,73.93,73.93,73.88,73.88,4000.0,55.4216,55.4216,55.3841,55.3841,4000.0
2012-12-19 13:00:00,73.88,73.92,73.88,73.9,4600.0,55.3841,55.4141,55.3841,55.3991,4600.0
2012-12-19 13:05:00,73.91,73.94,73.91,73.92,2400.0,55.4066,55.4291,55.4066,55.4141,2400.0
2012-12-19 13:10:00,73.92,73.92,73.88,73.88,4100.0,55.4141,55.4141,55.3841,55.3841,4100.0
2012-12-19 13:15:00,73.88,73.89,73.84,73.85,6200.0,55.3841,55.3916,55.3541,55.3616,6200.0
2012-12-19 13:20:00,73.86,73.88,73.84,73.86,4800.0,55.3691,55.3841,55.3541,55.3691,4800.0
2012-12-19 13:25:00,73.86,73.9,73.85,73.89,4600.0,55.3691,55.3991,55.3616,55.3916,4600.0
2012-12-19 13:30:00,73.89,73.89,73.87,73.88,2100.0,55.3916,55.3916,55.3766,55.3841,2100.0
2012-12-19 13:35:00,73.87,73.88,73.83,73.83,4000.0,55.3766,55.3841,55.3466,55.3466,4000.0
2012-12-19 13:40:00,73.83,73.84,73.81,73.81,3300.0,55.3466,55.3541,55.3316,55.3316,3300.0
2012-12-19 13:45:00,73.82,73.84,73.78,73.79,5900.0,55.3391,55.3541,55.3092,55.3167,5900.0
2012-12-19 13:50:00,73.79,73.8,73.78,73.8,7400.0,55.3167,55.3242,55.3092,55.3242,7400.0
2012-12-19 13:55:00,73.81,73.86,73.81,73.85,9700.0,55.3316,55.3691,55.3316,55.3616,9700.0
2012-12-19 14:00:00,73.85,73.91,73.84,73.88,8100.0,55.3616,55.4066,55.3541,55.3841,8100.0
2012-12-19 14:05:00,73.89,73.91,73.86,73.89,6400.0,55.3916,55.4066,55.3691,55.3916,6400.0
2012-12-19 14:10:00,73.89,73.9,73.85,73.86,5800.0,55.3916,55.3991,55.3616,55.3691,5800.0
2012-12-19 14:15:00,73.86,73.88,73.81,73.86,8900.0,55.3691,55.3841,55.3316,55.3691,8900.0
2012-12-19 14:20:00,73.87,73.91,73.87,73.91,7800.0,55.3766,55.4066,55.3766,55.4066,7800.0
2012-12-19 14:25:00,73.91,73.91,73.86,73.88,22200.0,55.4066,55.4066,55.3691,55.3841,22200.0
2012-12-19 14:30:00,73.87,73.87,73.79,73.79,3400.0,55.3766,55.3766,55.3167,55.3167,3400.0
2012-12-19 14:35:00,73.8,73.81,73.7,73.7,9300.0,55.3242,55.3316,55.2492,55.2492,9300.0
2012-12-19 14:40:00,73.7,73.73,73.67,73.67,5800.0,55.2492,55.2717,55.2267,55.2267,5800.0
2012-12-19 14:45:00,73.67,73.71,73.65,73.71,7000.0,55.2267,55.2567,55.2117,55.2567,7000.0
2012-12-19 14:50:00,73.73,73.83,73.71,73.82,16700.0,55.2717,55.3466,55.2567,55.3391,16700.0
2012-12-19 14:55:00,73.82,73.88,73.82,73.86,9100.0,55.3391,55.3841,55.3391,55.3691,9100.0
2012-12-19 15:00:00,73.87,73.87,73.81,73.81,7900.0,55.3766,55.3766,55.3316,55.3316,7900.0
2012-12-19 15:05:00,73.8,73.85,73.79,73.83,9800.0,55.3242,55.3616,55.3167,55.3466,9800.0
2012-12-19 15:10:00,73.82,73.83,73.75,73.77,7000.0,55.3391,55.3466,55.2867,55.3017,7000.0
2012-12-19 15:15:00,73.77,73.8,73.75,73.8,10800.0,55.3017,55.3242,55.2867,55.3242,10800.0
2012-12-19 15:20:00,73.8,73.84,73.8,73.83,11700.0,55.3242,55.3541,55.3242,55.3466,11700.0
2012-12-19 15:25:00,73.84,73.85,73.82,73.83,7300.0,55.3541,55.3616,55.3391,55.3466,7300.0
2012-12-19 15:30:00,73.84,73.85,73.84,73.85,4500.0,55.3541,55.3616,55.3541,55.3616,4500.0
2012-12-19 15:35:00,73.85,73.93,73.84,73.88,16500.0,55.3616,55.4216,55.3541,55.3841,16500.0
2012-12-19 15:40:00,73.89,73.89,73.84,73.85,17300.0,55.3916,55.3916,55.3541,55.3616,17300.0
2012-12-19 15:45:00,73.84,73.84,73.73,73.73,17900.0,55.3541,55.3541,55.2717,55.2717,17900.0
2012-12-19 15:50:00,73.73,73.74,73.66,73.71,30200.0,55.2717,55.2792,55.2192,55.2567,30200.0
2012-12-19 15:55:00,73.7,73.72,73.66,73.66,46300.0,55.2492,55.2642,55.2192,55.2192,46300.0
2012-12-20 09:30:00,73.95,73.95,73.57,73.8,17200.0,55.4366,55.4366,55.1517,55.3242,17200.0
2012-12-20 09:35:00,73.8,74.03,73.8,73.86,23400.0,55.3242,55.4966,55.3242,55.3691,23400.0
2012-12-20 09:40:00,73.86,73.86,73.78,73.8,11500.0,55.3691,55.3691,55.3092,55.3242,11500.0
2012-12-20 09:45:00,73.81,73.85,73.72,73.72,14000.0,55.3316,55.3616,55.2642,55.2642,14000.0
2012-12-20 09:50:00,73.74,73.8,73.65,73.65,4900.0,55.2792,55.3242,55.2117,55.2117,4900.0
2012-12-20 09:55:00,73.66,73.69,73.58,73.62,7100.0,55.2192,55.2417,55.1592,55.1892,7100.0
2012-12-20 10:00:00,73.63,73.67,73.58,73.62,7100.0,55.1967,55.2267,55.1592,55.1892,7100.0
2012-12-20 10:05:00,73.64,73.71,73.6,73.7,27600.0,55.2042,55.2567,55.1742,55.2492,27600.0
2012-12-20 10:10:00,73.7,73.85,73.68,73.81,16700.0,55.2492,55.3616,55.2342,55.3316,16700.0
2012-12-20 10:15:00,73.87,73.89,73.75,73.75,14600.0,55.3766,55.3916,55.2867,55.2867,14600.0
2012-12-20 10:20:00,73.78,73.78,73.71,73.74,4700.0,55.3092,55.3092,55.2567,55.2792,4700.0
2012-12-20 10:25:00,73.75,73.77,73.67,73.67,6500.0,55.2867,55.3017,55.2267,55.2267,6500.0
2012-12-20 10:30:00,73.67,73.76,73.67,73.76,4300.0,55.2267,55.2942,55.2267,55.2942,4300.0
2012-12-20 10:35:00,73.76,73.83,73.76,73.79,4700.0,55.2942,55.3466,55.2942,55.3167,4700.0
2012-12-20 10:40:00,73.79,73.84,73.74,73.74,14700.0,55.3167,55.3541,55.2792,55.2792,14700.0
2012-12-20 10:45:00,73.76,73.78,73.71,73.73,3800.0,55.2942,55.3092,55.2567,55.2717,3800.0
2012-12-20 10:50:00,73.74,73.8,73.71,73.77,2500.0,55.2792,55.3242,55.2567,55.3017,2500.0
2012-12-20 10:55:00,73.77,73.83,73.77,73.79,3800.0,55.3017,55.3466,55.3017,55.3167,3800.0
2012-12-20 11:00:00,73.8,73.8,73.7,73.71,4800.0,55.3242,55.3242,55.2492,55.2567,4800.0
2012-12-20 11:05:00,73.73,73.76,73.71,73.74,3900.0,55.2717,55.2942,55.2567,55.2792,3900.0
2012-12-20 11:10:00,73.73,73.76,73.71,73.71,3700.0,55.2717,55.2942,55.2567,55.2567,3700.0
2012-12-20 11:15:00,73.7,73.74,73.69,73.74,4600.0,55.2492,55.2792,55.2417,55.2792,4600.0
2012-12-20 11:20:00,73.73,73.78,73.65,73.66,21200.0,55.2717,55.3092,55.2117,55.2192,21200.0
2012-12-20 11:25:00,73.66,73.74,73.66,73.69,4800.0,55.2192,55.2792,55.2192,55.2417,4800.0
2012-12-20 11:30:00,73.68,73.73,73.66,73.7,8800.0,55.2342,55.2717,55.2192,55.2492,8800.0
2012-12-20 11:35:00,73.69,73.76,73.69,73.72,4800.0,55.2417,55.2942,55.2417,55.2642,4800.0
2012-12-20 11:40:00,73.73,73.73,73.68,73.72,3900.0,55.2717,55.2717,55.2342,55.2642,3900.0
2012-12-20 11:45:00,73.74,73.77,73.7,73.77,3400.0,55.2792,55.3017,55.2492,55.3017,3400.0
2012-12-20 11:50:00,73.76,73.77,73.75,73.75,8100.0,55.2942,55.3017,55.2867,55.2867,8100.0
2012-12-20 11:55:00,73.75,73.75,73.71,73.75,3500.0,55.2867,55.2867,55.2567,55.2867,3500.0
2012-12-20 12:00:00,73.74,73.77,73.74,73.76,2700.0,55.2792,55.3017,55.2792,55.2942,2700.0
2012-12-20 12:05:00,73.75,73.75,73.71,73.73,2000.0,55.2867,55.2867,55.2567,55.2717,2000.0
2012-12-20 12:10:00,73.73,73.74,73.7,73.7,3500.0,55.2717,55.2792,55.2492,55.2492,3500.0
2012-12-20 12:15:00,73.71,73.77,73.71,73.75,4200.0,55.2567,55.3017,55.2567,55.2867,4200.0
2012-12-20 12:20:00,73.76,73.77,73.74,73.76,4700.0,55.2942,55.3017,55.2792,55.2942,4700.0
2012-12-20 12:25:00,73.77,73.78,73.71,73.76,3800.0,55.3017,55.3092,55.2567,55.2942,3800.0
2012-12-20 12:30:00,73.74,73.77,73.72,73.77,2400.0,55.2792,55.3017,55.2642,55.3017,2400.0
2012-12-20 12:35:00,73.77,73.77,73.74,73.75,7000.0,55.3017,55.3017,55.2792,55.2867,7000.0
2012-12-20 12:40:00,73.75,73.75,73.74,73.75,1000.0,55.2867,55.2867,55.2792,55.2867,1000.0
2012-12-20 12:45:00,73.74,73.78,73.74,73.75,1600.0,55.2792,55.3092,55.2792,55.2867,1600.0
2012-12-20 12:50:00,73.77,73.78,73.75,73.75,2600.0,55.3017,55.3092,55.2867,55.2867,2600.0
2012-12-20 12:55:00,73.72,73.74,73.69,73.74,1400.0,55.2642,55.2792,55.2417,55.2792,1400.0
2012-12-20 13:00:00,73.72,73.73,73.7,73.7,2200.0,55.2642,55.2717,55.2492,55.2492,2200.0
2012-12-20 13:05:00,73.72,73.77,73.72,73.77,3700.0,55.2642,55.3017,55.2642,55.3017,3700.0
2012-12-20 13:10:00,73.76,73.79,73.72,73.79,6000.0,55.2942,55.3167,55.2642,55.3167,6000.0
2012-12-20 13:15:00,73.79,73.79,73.69,73.69,3200.0,55.3167,55.3167,55.2417,55.2417,3200.0
2012-12-20 13:20:00,73.71,73.71,73.64,73.71,1400.0,55.2567,55.2567,55.2042,55.2567,1400.0
2012-12-20 13:25:00,73.69,73.79,73.69,73.79,3700.0,55.2417,55.3167,55.2417,55.3167,3700.0
2012-12-20 13:30:00,73.78,73.79,73.76,73.77,2000.0,55.3092,55.3167,55.2942,55.3017,2000.0
2012-12-20 13:35:00,73.76,73.79,73.74,73.76,8800.0,55.2942,55.3167,55.2792,55.2942,8800.0
2012-12-20 13:40:00,73.76,73.77,73.72,73.75,11300.0,55.2942,55.3017,55.2642,55.2867,11300.0
2012-12-20 13:45:00,73.76,73.79,73.75,73.75,12800.0,55.2942,55.3167,55.2867,55.2867,12800.0
2012-12-20 13:50:00,73.75,73.77,73.74,73.74,6700.0,55.2867,55.3017,55.2792,55.2792,6700.0
2012-12-20 13:55:00,73.75,73.76,73.74,73.75,7900.0,55.2867,55.2942,55.2792,55.2867,7900.0
2012-12-20 14:00:00,73.74,73.76,73.73,73.75,4000.0,55.2792,55.2942,55.2717,55.2867,4000.0
2012-12-20 14:05:00,73.75,73.76,73.72,73.73,4200.0,55.2867,55.2942,55.2642,55.2717,4200.0
2012-12-20 14:10:00,73.74,73.76,73.73,73.76,4700.0,55.2792,55.2942,55.2717,55.2942,4700.0
2012-12-20 14:15:00,73.76,73.84,73.76,73.79,5200.0,55.2942,55.3541,55.2942,55.3167,5200.0
2012-12-20 14:20:00,73.81,73.83,73.78,73.79,7900.0,55.3316,55.3466,55.3092,55.3167,7900.0
2012-12-20 14:25:00,73.77,73.77,73.73,73.76,3400.0,55.3017,55.3017,55.2717,55.2942,3400.0
2012-12-20 14:30:00,73.78,73.8,73.77,73.79,3800.0,55.3092,55.3242,55.3017,55.3167,3800.0
2012-12-20 14:35:00,73.8,73.83,73.77,73.82,6100.0,55.3242,55.3466,55.3017,55.3391,6100.0
2012-12-20 14:40:00,73.81,73.81,73.79,73.8,4000.0,55.3316,55.3316,55.3167,55.3242,4000.0
2012-12-20 14:45:00,73.81,73.85,73.8,73.84,3800.0,55.3316,55.3616,55.3242,55.3541,3800.0
2012-12-20 14:50:00,73.85,73.9,73.85,73.88,7100.0,55.3616,55.3991,55.3616,55.3841,7100.0
2012-12-20 14:55:00,73.87,73.91,73.87,73.91,5000.0,55.3766,55.4066,55.3766,55.4066,5000.0
2012-12-20 15:00:00,73.9,73.9,73.84,73.87,6600.0,55.3991,55.3991,55.3541,55.3766,6600.0
2012-12-20 15:05:00,73.86,73.86,73.85,73.86,5600.0,55.3691,55.3691,55.3616,55.3691,5600.0
2012-12-20 15:10:00,73.86,73.89,73.85,73.87,10000.0,55.3691,55.3916,55.3616,55.3766,10000.0
2012-12-20 15:15:00,73.86,73.86,73.77,73.77,7800.0,55.3691,55.3691,55.3017,55.3017,7800.0
2012-12-20 15:20:00,73.78,73.8,73.76,73.76,6000.0,55.3092,55.3242,55.2942,55.2942,6000.0
2012-12-20 15:25:00,73.76,73.76,73.74,73.76,5500.0,55.2942,55.2942,55.2792,55.2942,5500.0
2012-12-20 15:30:00,73.76,73.79,73.76,73.79,12400.0,55.2942,55.3167,55.2942,55.3167,12400.0
2012-12-20 15:35:00,73.8,73.9,73.8,73.89,15300.0,55.3242,55.3991,55.3242,55.3916,15300.0
2012-12-20 15:40:00,73.89,73.96,73.88,73.92,15900.0,55.3916,55.4441,55.3841,55.4141,15900.0
2012-12-20 15:45:00,73.9,73.91,73.87,73.91,16000.0,55.3991,55.4066,55.3766,55.4066,16000.0
2012-12-20 15:50:00,73.91,73.91,73.83,73.83,17800.0,55.4066,55.4066,55.3466,55.3466,17800.0
2012-12-20 15:55:00,73.84,73.98,73.84,73.98,41000.0,55.3541,55.4591,55.3541,55.4591,41000.0
2012-12-21 09:30:00,73.72,74.08,73.69,73.88,255800.0,55.2642,55.5341,55.2417,55.3841,255800.0
2012-12-21 09:35:00,73.87,73.87,73.47,73.47,7300.0,55.3766,55.3766,55.0768,55.0768,7300.0
2012-12-21 09:40:00,73.5,73.6,73.48,73.52,8500.0,55.0993,55.1742,55.0843,55.1143,8500.0
2012-12-21 09:45:00,73.54,73.56,73.38,73.38,7900.0,55.1292,55.1442,55.0093,55.0093,7900.0
2012-12-21 09:50:00,73.37,73.49,73.37,73.44,7600.0,55.0018,55.0918,55.0018,55.0543,7600.0
2012-12-21 09:55:00,73.44,73.5,73.4,73.45,5100.0,55.0543,55.0993,55.0243,55.0618,5100.0
2012-12-21 10:00:00,73.48,73.48,73.34,73.36,10200.0,55.0843,55.0843,54.9793,54.9943,10200.0
2012-12-21 10:05:00,73.35,73.38,73.28,73.34,7900.0,54.9868,55.0093,54.9343,54.9793,7900.0
2012-12-21 10:10:00,73.25,73.46,73.25,73.45,6500.0,54.9118,55.0693,54.9118,55.0618,6500.0
2012-12-21 10:15:00,73.41,73.47,73.36,73.44,2700.0,55.0318,55.0768,54.9943,55.0543,2700.0
2012-12-21 10:20:00,73.47,73.53,73.45,73.51,3300.0,55.0768,55.1217,55.0618,55.1068,3300.0
2012-12-21 10:25:00,73.51,73.55,73.46,73.46,10700.0,55.1068,55.1367,55.0693,55.0693,10700.0
2012-12-21 10:30:00,73.46,73.53,73.44,73.44,8900.0,55.0693,55.1217,55.0543,55.0543,8900.0
2012-12-21 10:35:00,73.43,73.48,73.37,73.39,7900.0,55.0468,55.0843,55.0018,55.0168,7900.0
2012-12-21 10:40:00,73.43,73.43,73.35,73.37,6200.0,55.0468,55.0468,54.9868,55.0018,6200.0
2012-12-21 10:45:00,73.37,73.37,73.28,73.28,13700.0,55.0018,55.0018,54.9343,54.9343,13700.0
2012-12-21 10:50:00,73.28,73.35,73.25,73.29,6800.0,54.9343,54.9868,54.9118,54.9418,6800.0
2012-12-21 10:55:00,73.29,73.31,73.18,73.18,11400.0,54.9418,54.9568,54.8594,54.8594,11400.0
2012-12-21 11:00:00,73.19,73.27,73.19,73.19,5600.0,54.8669,54.9268,54.8669,54.8669,5600.0
2012-12-21 11:05:00,73.19,73.19,73.04,73.08,10000.0,54.8669,54.8669,54.7544,54.7844,10000.0
2012-12-21 11:10:00,73.07,73.1,73.05,73.1,5400.0,54.7769,54.7994,54.7619,54.7994,5400.0
2012-12-21 11:15:00,73.13,73.13,73.03,73.03,4200.0,54.8219,54.8219,54.7469,54.7469,4200.0
2012-12-21 11:20:00,73.05,73.08,73.0,73.04,5400.0,54.7619,54.7844,54.7244,54.7544,5400.0
2012-12-21 11:25:00,73.05,73.13,73.05,73.06,8200.0,54.7619,54.8219,54.7619,54.7694,8200.0
2012-12-21 11:30:00,73.06,73.06,72.94,72.94,6300.0,54.7694,54.7694,54.6795,54.6795,6300.0
2012-12-21 11:35:00,72.93,72.95,72.74,72.83,13300.0,54.672,54.6869,54.5295,54.597,13300.0
2012-12-21 11:40:00,72.85,72.87,72.82,72.86,6200.0,54.612,54.627,54.5895,54.6195,6200.0
2012-12-21 11:45:00,72.86,72.89,72.83,72.88,6900.0,54.6195,54.642,54.597,54.6345,6900.0
2012-12-21 11:50:00,72.9,72.96,72.9,72.94,3200.0,54.6495,54.6944,54.6495,54.6795,3200.0
2012-12-21 11:55:00,72.95,73.01,72.94,72.99,5800.0,54.6869,54.7319,54.6795,54.7169,5800.0
2012-12-21 12:00:00,72.99,73.06,72.99,72.99,4600.0,54.7169,54.7694,54.7169,54.7169,4600.0
2012-12-21 12:05:00,72.99,72.99,72.92,72.95,5000.0,54.7169,54.7169,54.6645,54.6869,5000.0
2012-12-21 12:10:00,72.93,72.98,72.92,72.92,4000.0,54.672,54.7094,54.6645,54.6645,4000.0
2012-12-21 12:15:00,72.89,72.99,72.89,72.99,2300.0,54.642,54.7169,54.642,54.7169,2300.0
2012-12-21 12:20:00,73.04,73.04,73.0,73.0,1900.0,54.7544,54.7544,54.7244,54.7244,1900.0
2012-12-21 12:25:00,73.03,73.03,72.97,72.97,2700.0,54.7469,54.7469,54.7019,54.7019,2700.0
2012-12-21 12:30:00,72.98,73.02,72.96,73.0,4100.0,54.7094,54.7394,54.6944,54.7244,4100.0
2012-12-21 12:35:00,73.02,73.07,72.96,72.96,3900.0,54.7394,54.7769,54.6944,54.6944,3900.0
2012-12-21 12:40:00,72.98,72.98,72.94,72.94,2300.0,54.7094,54.7094,54.6795,54.6795,2300.0
2012-12-21 12:45:00,72.98,73.06,72.98,73.0,8800.0,54.7094,54.7694,54.7094,54.7244,8800.0
2012-12-21 12:50:00,73.0,73.06,73.0,73.05,5500.0,54.7244,54.7694,54.7244,54.7619,5500.0
2012-12-21 12:55:00,73.05,73.21,73.05,73.2,5900.0,54.7619,54.8819,54.7619,54.8744,5900.0
2012-12-21 13:00:00,73.2,73.27,73.2,73.27,4300.0,54.8744,54.9268,54.8744,54.9268,4300.0
2012-12-21 13:05:00,73.27,73.3,73.22,73.28,15600.0,54.9268,54.9493,54.8894,54.9343,15600.0
2012-12-21 13:10:00,73.28,73.34,73.28,73.29,12100.0,54.9343,54.9793,54.9343,54.9418,12100.0
2012-12-21 13:15:00,73.29,73.34,73.27,73.31,10200.0,54.9418,54.9793,54.9268,54.9568,10200.0
2012-12-21 13:20:00,73.3,73.36,73.3,73.33,4200.0,54.9493,54.9943,54.9493,54.9718,4200.0
2012-12-21 13:25:00,73.31,73.34,73.3,73.34,4400.0,54.9568,54.9793,54.9493,54.9793,4400.0
2012-12-21 13:30:00,73.34,73.35,73.3,73.3,3900.0,54.9793,54.9868,54.9493,54.9493,3900.0
2012-12-21 13:35:00,73.31,73.38,73.3,73.36,10500.0,54.9568,55.0093,54.9493,54.9943,10500.0
2012-12-21 13:40:00,73.35,73.43,73.33,73.38,6200.0,54.9868,55.0468,54.9718,55.0093,6200.0
2012-12-21 13:45:00,73.36,73.38,73.35,73.36,5900.0,54.9943,55.0093,54.9868,54.9943,5900.0
2012-12-21 13:50:00,73.36,73.39,73.35,73.35,5700.0,54.9943,55.0168,54.9868,54.9868,5700.0
2012-12-21 13:55:00,73.35,73.44,73.33,73.44,11500.0,54.9868,55.0543,54.9718,55.0543,11500.0
2012-12-21 14:00:00,73.44,73.5,73.44,73.5,6100.0,55.0543,55.0993,55.0543,55.0993,6100.0
2012-12-21 14:05:00,73.48,73.52,73.45,73.51,8900.0,55.0843,55.1143,55.0618,55.1068,8900.0
2012-12-21 14:10:00,73.5,73.53,73.5,73.51,3600.0,55.0993,55.1217,55.0993,55.1068,3600.0
2012-12-21 14:15:00,73.5,73.61,73.5,73.57,8300.0,55.0993,55.1817,55.0993,55.1517,8300.0
2012-12-21 14:20:00,73.57,73.6,73.49,73.49,5200.0,55.1517,55.1742,55.0918,55.0918,5200.0
2012-12-21 14:25:00,73.49,73.51,73.47,73.47,1300.0,55.0918,55.1068,55.0768,55.0768,1300.0
2012-12-21 14:30:00,73.47,73.53,73.44,73.51,3200.0,55.0768,55.1217,55.0543,55.1068,3200.0
2012-12-21 14:35:00,73.48,73.49,73.41,73.41,5000.0,55.0843,55.0918,55.0318,55.0318,5000.0
2012-12-21 14:40:00,73.41,73.41,73.34,73.35,2800.0,55.0318,55.0318,54.9793,54.9868,2800.0
2012-12-21 14:45:00,73.36,73.39,73.33,73.39,3000.0,54.9943,55.0168,54.9718,55.0168,3000.0
2012-12-21 14:50:00,73.38,73.43,73.37,73.38,5100.0,55.0093,55.0468,55.0018,55.0093,5100.0
2012-12-21 14:55:00,73.39,73.4,73.37,73.37,1200.0,55.0168,55.0243,55.0018,55.0018,1200.0
2012-12-21 15:00:00,73.38,73.45,73.38,73.45,3500.0,55.0093,55.0618,55.0093,55.0618,3500.0
2012-12-21 15:05:00,73.45,73.46,73.4,73.42,4000.0,55.0618,55.0693,55.0243,55.0393,4000.0
2012-12-21 15:10:00,73.43,73.45,73.41,73.44,5400.0,55.0468,55.0618,55.0318,55.0543,5400.0
2012-12-21 15:15:00,73.46,73.53,73.45,73.53,4800.0,55.0693,55.1217,55.0618,55.1217,4800.0
2012-12-21 15:20:00,73.54,73.55,73.49,73.49,5500.0,55.1292,55.1367,55.0918,55.0918,5500.0
2012-12-21 15:25:00,73.5,73.54,73.48,73.53,7900.0,55.0993,55.1292,55.0843,55.1217,7900.0
2012-12-21 15:30:00,73.54,73.61,73.54,73.55,11300.0,55.1292,55.1817,55.1292,55.1367,11300.0
2012-12-21 15:35:00,73.57,73.63,73.57,73.59,8700.0,55.1517,55.1967,55.1517,55.1667,8700.0
2012-12-21 15:40:00,73.58,73.59,73.5,73.52,12000.0,55.1592,55.1667,55.0993,55.1143,12000.0
2012-12-21 15:45:00,73.51,73.57,73.38,73.42,20500.0,55.1068,55.1517,55.0093,55.0393,20500.0
2012-12-21 15:50:00,73.42,73.44,73.4,73.44,20800.0,55.0393,55.0543,55.0243,55.0543,20800.0
2012-12-21 15:55:00,73.43,73.44,73.28,73.4,69900.0,55.0468,55.0543,54.9343,55.0243,69900.0
2012-12-24 09:30:00,73.2,73.36,72.94,73.31,17700.0,54.8744,54.9943,54.6795,54.9568,17700.0
2012-12-24 09:35:00,73.36,73.36,73.04,73.11,3700.0,54.9943,54.9943,54.7544,54.8069,3700.0
2012-12-24 09:40:00,73.15,73.15,73.08,73.13,300.0,54.8369,54.8369,54.7844,54.8219,300.0
2012-12-24 09:45:00,73.11,73.15,73.06,73.1,3600.0,54.8069,54.8369,54.7694,54.7994,3600.0
2012-12-24 09:50:00,73.12,73.12,73.03,73.03,5800.0,54.8144,54.8144,54.7469,54.7469,5800.0
2012-12-24 09:55:00,73.04,73.05,72.96,72.96,3000.0,54.7544,54.7619,54.6944,54.6944,3000.0
2012-12-24 10:00:00,72.92,73.0,72.92,72.98,2700.0,54.6645,54.7244,54.6645,54.7094,2700.0
2012-12-24 10:05:00,72.97,72.99,72.94,72.95,1800.0,54.7019,54.7169,54.6795,54.6869,1800.0
2012-12-24 10:10:00,72.95,73.07,72.9,73.04,6200.0,54.6869,54.7769,54.6495,54.7544,6200.0
2012-12-24 10:15:00,73.05,73.05,72.99,73.03,2900.0,54.7619,54.7619,54.7169,54.7469,2900.0
2012-12-24 10:20:00,73.02,73.02,72.99,72.99,1600.0,54.7394,54.7394,54.7169,54.7169,1600.0
2012-12-24 10:25:00,72.99,73.07,72.99,73.02,3600.0,54.7169,54.7769,54.7169,54.7394,3600.0
2012-12-24 10:30:00,73.05,73.06,72.97,72.99,9500.0,54.7619,54.7694,54.7019,54.7169,9500.0
2012-12-24 10:35:00,72.98,72.98,72.92,72.94,2200.0,54.7094,54.7094,54.6645,54.6795,2200.0
2012-12-24 10:40:00,72.95,72.97,72.94,72.97,4600.0,54.6869,54.7019,54.6795,54.7019,4600.0
2012-12-24 10:45:00,72.95,72.98,72.94,72.96,3700.0,54.6869,54.7094,54.6795,54.6944,3700.0
2012-12-24 10:50:00,72.95,72.95,72.9,72.93,3400.0,54.6869,54.6869,54.6495,54.672,3400.0
2012-12-24 10:55:00,72.93,72.93,72.84,72.85,6500.0,54.672,54.672,54.6045,54.612,6500.0
2012-12-24 11:00:00,72.84,72.88,72.83,72.85,5400.0,54.6045,54.6345,54.597,54.612,5400.0
2012-12-24 11:05:00,72.84,72.84,72.8,72.82,3200.0,54.6045,54.6045,54.5745,54.5895,3200.0
2012-12-24 11:10:00,72.81,72.86,72.81,72.85,2500.0,54.582,54.6195,54.582,54.612,2500.0
2012-12-24 11:15:00,72.82,72.85,72.8,72.8,4600.0,54.5895,54.612,54.5745,54.5745,4600.0
2012-12-24 11:20:00,72.81,72.86,72.81,72.86,19100.0,54.582,54.6195,54.582,54.6195,19100.0
2012-12-24 11:25:00,72.88,72.95,72.88,72.95,2600.0,54.6345,54.6869,54.6345,54.6869,2600.0
2012-12-24 11:30:00,72.93,73.01,72.93,73.01,1800.0,54.672,54.7319,54.672,54.7319,1800.0
2012-12-24 11:35:00,73.02,73.02,72.98,72.98,2300.0,54.7394,54.7394,54.7094,54.7094,2300.0
2012-12-24 11:40:00,73.0,73.01,72.96,73.01,2200.0,54.7244,54.7319,54.6944,54.7319,2200.0
2012-12-24 11:45:00,72.99,73.01,72.97,73.01,1200.0,54.7169,54.7319,54.7019,54.7319,1200.0
2012-12-24 11:50:00,73.01,73.07,73.01,73.07,2000.0,54.7319,54.7769,54.7319,54.7769,2000.0
2012-12-24 11:55:00,73.07,73.07,73.01,73.03,900.0,54.7769,54.7769,54.7319,54.7469,900.0
2012-12-24 12:00:00,73.06,73.07,73.03,73.07,1700.0,54.7694,54.7769,54.7469,54.7769,1700.0
2012-12-24 12:05:00,73.06,73.06,73.03,73.04,2100.0,54.7694,54.7694,54.7469,54.7544,2100.0
2012-12-24 12:10:00,73.02,73.07,73.02,73.06,3600.0,54.7394,54.7769,54.7394,54.7694,3600.0
2012-12-24 12:15:00,73.06,73.08,73.05,73.06,3100.0,54.7694,54.7844,54.7619,54.7694,3100.0
2012-12-24 12:20:00,73.05,73.05,72.99,73.01,2000.0,54.7619,54.7619,54.7169,54.7319,2000.0
2012-12-24 12:25:00,73.03,73.06,73.02,73.04,4900.0,54.7469,54.7694,54.7394,54.7544,4900.0
2012-12-24 12:30:00,73.04,73.05,73.02,73.04,3300.0,54.7544,54.7619,54.7394,54.7544,3300.0
2012-12-24 12:35:00,73.07,73.07,73.04,73.05,5800.0,54.7769,54.7769,54.7544,54.7619,5800.0
2012-12-24 12:40:00,73.06,73.07,73.04,73.05,2500.0,54.7694,54.7769,54.7544,54.7619,2500.0
2012-12-24 12:45:00,73.04,73.05,73.01,73.02,7800.0,54.7544,54.7619,54.7319,54.7394,7800.0
2012-12-24 12:50:00,73.02,73.07,73.01,73.07,9100.0,54.7394,54.7769,54.7319,54.7769,9100.0
2012-12-24 12:55:00,73.07,73.11,73.02,73.05,17200.0,54.7769,54.8069,54.7394,54.7619,17200.0
2012-12-26 09:30:00,73.0,73.07,72.95,72.97,10200.0,54.7244,54.7769,54.6869,54.7019,10200.0
2012-12-26 09:35:00,72.97,72.97,72.75,72.78,4000.0,54.7019,54.7019,54.537,54.5595,4000.0
2012-12-26 09:40:00,72.78,72.83,72.62,72.78,4600.0,54.5595,54.597,54.4396,54.5595,4600.0
2012-12-26 09:45:00,72.71,72.74,72.64,72.74,5000.0,54.507,54.5295,54.4546,54.5295,5000.0
2012-12-26 09:50:00,72.72,72.77,72.69,72.71,2700.0,54.5145,54.552,54.492,54.507,2700.0
2012-12-26 09:55:00,72.72,72.81,72.69,72.81,3500.0,54.5145,54.582,54.492,54.582,3500.0
2012-12-26 10:00:00,72.77,72.79,72.72,72.77,2500.0,54.552,54.567,54.5145,54.552,2500.0
2012-12-26 10:05:00,72.79,72.79,72.75,72.79,3300.0,54.567,54.567,54.537,54.567,3300.0
2012-12-26 10:10:00,72.75,72.81,72.74,72.76,4800.0,54.537,54.582,54.5295,54.5445,4800.0
2012-12-26 10:15:00,72.76,72.76,72.63,72.68,5300.0,54.5445,54.5445,54.4471,54.4845,5300.0
2012-12-26 10:20:00,72.68,72.7,72.61,72.63,1200.0,54.4845,54.4995,54.4321,54.4471,1200.0
2012-12-26 10:25:00,72.63,72.63,72.56,72.56,1300.0,54.4471,54.4471,54.3946,54.3946,1300.0
2012-12-26 10:30:00,72.57,72.65,72.56,72.65,7700.0,54.4021,54.4621,54.3946,54.4621,7700.0
2012-12-26 10:35:00,72.66,72.68,72.63,72.65,4900.0,54.4696,54.4845,54.4471,54.4621,4900.0
2012-12-26 10:40:00,72.63,72.7,72.63,72.7,2100.0,54.4471,54.4995,54.4471,54.4995,2100.0
2012-12-26 10:45:00,72.69,72.73,72.67,72.73,9300.0,54.492,54.522,54.477,54.522,9300.0
2012-12-26 10:50:00,72.72,72.73,72.64,72.64,2300.0,54.5145,54.522,54.4546,54.4546,2300.0
2012-12-26 10:55:00,72.68,72.69,72.57,72.57,2700.0,54.4845,54.492,54.4021,54.4021,2700.0
2012-12-26 11:00:00,72.61,72.65,72.55,72.59,5400.0,54.4321,54.4621,54.3871,54.4171,5400.0
2012-12-26 11:05:00,72.58,72.6,72.5,72.52,3600.0,54.4096,54.4246,54.3496,54.3646,3600.0
2012-12-26 11:10:00,72.51,72.52,72.45,72.48,6100.0,54.3571,54.3646,54.3121,54.3346,6100.0
2012-12-26 11:15:00,72.45,72.5,72.38,72.38,7900.0,54.3121,54.3496,54.2596,54.2596,7900.0
2012-12-26 11:20:00,72.37,72.38,72.35,72.37,3800.0,54.2522,54.2596,54.2372,54.2522,3800.0
2012-12-26 11:25:00,72.39,72.39,72.28,72.28,9300.0,54.2671,54.2671,54.1847,54.1847,9300.0
2012-12-26 11:30:00,72.27,72.34,72.24,72.34,5500.0,54.1772,54.2297,54.1547,54.2297,5500.0
2012-12-26 11:35:00,72.33,72.33,72.23,72.23,11700.0,54.2222,54.2222,54.1472,54.1472,11700.0
2012-12-26 11:40:00,72.23,72.26,72.21,72.24,10300.0,54.1472,54.1697,54.1322,54.1547,10300.0
2012-12-26 11:45:00,72.25,72.25,72.17,72.2,6700.0,54.1622,54.1622,54.1022,54.1247,6700.0
2012-12-26 11:50:00,72.2,72.21,72.16,72.19,2500.0,54.1247,54.1322,54.0947,54.1172,2500.0
2012-12-26 11:55:00,72.21,72.26,72.21,72.26,2400.0,54.1322,54.1697,54.1322,54.1697,2400.0
2012-12-26 12:00:00,72.26,72.3,72.26,72.26,4100.0,54.1697,54.1997,54.1697,54.1697,4100.0
2012-12-26 12:05:00,72.26,72.28,72.19,72.21,4300.0,54.1697,54.1847,54.1172,54.1322,4300.0
2012-12-26 12:10:00,72.21,72.23,72.2,72.2,2600.0,54.1322,54.1472,54.1247,54.1247,2600.0
2012-12-26 12:15:00,72.2,72.24,72.17,72.2,4600.0,54.1247,54.1547,54.1022,54.1247,4600.0
2012-12-26 12:20:00,72.21,72.24,72.17,72.23,2700.0,54.1322,54.1547,54.1022,54.1472,2700.0
2012-12-26 12:25:00,72.22,72.25,72.22,72.23,1400.0,54.1397,54.1622,54.1397,54.1472,1400.0
2012-12-26 12:30:00,72.25,72.31,72.25,72.3,3900.0,54.1622,54.2072,54.1622,54.1997,3900.0
2012-12-26 12:35:00,72.3,72.32,72.25,72.25,3600.0,54.1997,54.2147,54.1622,54.1622,3600.0
2012-12-26 12:40:00,72.27,72.31,72.26,72.28,5900.0,54.1772,54.2072,54.1697,54.1847,5900.0
2012-12-26 12:45:00,72.28,72.28,72.21,72.25,1700.0,54.1847,54.1847,54.1322,54.1622,1700.0
2012-12-26 12:50:00,72.28,72.3,72.24,72.28,13000.0,54.1847,54.1997,54.1547,54.1847,13000.0
2012-12-26 12:55:00,72.28,72.36,72.28,72.31,3200.0,54.1847,54.2447,54.1847,54.2072,3200.0
2012-12-26 13:00:00,72.31,72.32,72.28,72.29,3000.0,54.2072,54.2147,54.1847,54.1922,3000.0
2012-12-26 13:05:00,72.3,72.32,72.27,72.27,3100.0,54.1997,54.2147,54.1772,54.1772,3100.0
2012-12-26 13:10:00,72.27,72.3,72.23,72.3,4200.0,54.1772,54.1997,54.1472,54.1997,4200.0
2012-12-26 13:15:00,72.3,72.32,72.26,72.27,5500.0,54.1997,54.2147,54.1697,54.1772,5500.0
2012-12-26 13:20:00,72.29,72.31,72.25,72.27,3500.0,54.1922,54.2072,54.1622,54.1772,3500.0
2012-12-26 13:25:00,72.29,72.36,72.29,72.33,8300.0,54.1922,54.2447,54.1922,54.2222,8300.0
2012-12-26 13:30:00,72.33,72.35,72.3,72.3,3500.0,54.2222,54.2372,54.1997,54.1997,3500.0
2012-12-26 13:35:00,72.29,72.29,72.25,72.27,2700.0,54.1922,54.1922,54.1622,54.1772,2700.0
2012-12-26 13:40:00,72.27,72.29,72.22,72.27,3200.0,54.1772,54.1922,54.1397,54.1772,3200.0
2012-12-26 13:45:00,72.26,72.27,72.18,72.18,4800.0,54.1697,54.1772,54.1097,54.1097,4800.0
2012-12-26 13:50:00,72.18,72.24,72.18,72.2,3500.0,54.1097,54.1547,54.1097,54.1247,3500.0
2012-12-26 13:55:00,72.21,72.24,72.19,72.24,3900.0,54.1322,54.1547,54.1172,54.1547,3900.0
2012-12-26 14:00:00,72.25,72.35,72.25,72.34,7800.0,54.1622,54.2372,54.1622,54.2297,7800.0
2012-12-26 14:05:00,72.34,72.36,72.3,72.33,4700.0,54.2297,54.2447,54.1997,54.2222,4700.0
2012-12-26 14:10:00,72.33,72.35,72.31,72.31,2200.0,54.2222,54.2372,54.2072,54.2072,2200.0
2012-12-26 14:15:00,72.31,72.34,72.3,72.3,4200.0,54.2072,54.2297,54.1997,54.1997,4200.0
2012-12-26 14:20:00,72.29,72.31,72.25,72.28,4200.0,54.1922,54.2072,54.1622,54.1847,4200.0
2012-12-26 14:25:00,72.28,72.29,72.24,72.28,3000.0,54.1847,54.1922,54.1547,54.1847,3000.0
2012-12-26 14:30:00,72.29,72.31,72.29,72.3,2500.0,54.1922,54.2072,54.1922,54.1997,2500.0
2012-12-26 14:35:00,72.29,72.32,72.28,72.31,3700.0,54.1922,54.2147,54.1847,54.2072,3700.0
2012-12-26 14:40:00,72.29,72.29,72.23,72.27,4100.0,54.1922,54.1922,54.1472,54.1772,4100.0
2012-12-26 14:45:00,72.25,72.25,72.19,72.23,4000.0,54.1622,54.1622,54.1172,54.1472,4000.0
2012-12-26 14:50:00,72.22,72.3,72.22,72.27,4400.0,54.1397,54.1997,54.1397,54.1772,4400.0
2012-12-26 14:55:00,72.28,72.32,72.26,72.27,8000.0,54.1847,54.2147,54.1697,54.1772,8000.0
2012-12-26 15:00:00,72.27,72.28,72.25,72.26,2600.0,54.1772,54.1847,54.1622,54.1697,2600.0
2012-12-26 15:05:00,72.26,72.3,72.23,72.28,4800.0,54.1697,54.1997,54.1472,54.1847,4800.0
2012-12-26 15:10:00,72.28,72.33,72.28,72.28,5500.0,54.1847,54.2222,54.1847,54.1847,5500.0
2012-12-26 15:15:00,72.27,72.33,72.27,72.31,4100.0,54.1772,54.2222,54.1772,54.2072,4100.0
2012-12-26 15:20:00,72.3,72.32,72.27,72.27,8900.0,54.1997,54.2147,54.1772,54.1772,8900.0
2012-12-26 15:25:00,72.27,72.3,72.24,72.3,4900.0,54.1772,54.1997,54.1547,54.1997,4900.0
2012-12-26 15:30:00,72.3,72.3,72.25,72.25,7800.0,54.1997,54.1997,54.1622,54.1622,7800.0
2012-12-26 15:35:00,72.25,72.25,72.22,72.22,6700.0,54.1622,54.1622,54.1397,54.1397,6700.0
2012-12-26 15:40:00,72.21,72.21,72.15,72.17,7600.0,54.1322,54.1322,54.0872,54.1022,7600.0
2012-12-26 15:45:00,72.16,72.19,72.12,72.19,14600.0,54.0947,54.1172,54.0647,54.1172,14600.0
2012-12-26 15:50:00,72.19,72.19,72.16,72.17,11500.0,54.1172,54.1172,54.0947,54.1022,11500.0
2012-12-26 15:55:00,72.18,72.18,72.12,72.15,23500.0,54.1097,54.1097,54.0647,54.0872,23500.0
2012-12-27 09:30:00,72.03,72.15,72.01,72.03,16900.0,53.9973,54.0872,53.9823,53.9973,16900.0
2012-12-27 09:35:00,72.08,72.26,72.05,72.21,8800.0,54.0348,54.1697,54.0123,54.1322,8800.0
2012-12-27 09:40:00,72.19,72.45,72.18,72.4,6600.0,54.1172,54.3121,54.1097,54.2746,6600.0
2012-12-27 09:45:00,72.39,72.46,72.33,72.39,12900.0,54.2671,54.3196,54.2222,54.2671,12900.0
2012-12-27 09:50:00,72.35,72.35,72.14,72.15,3400.0,54.2372,54.2372,54.0797,54.0872,3400.0
2012-12-27 09:55:00,72.13,72.14,72.01,72.01,4600.0,54.0722,54.0797,53.9823,53.9823,4600.0
2012-12-27 10:00:00,72.02,72.12,72.01,72.08,6300.0,53.9898,54.0647,53.9823,54.0348,6300.0
2012-12-27 10:05:00,72.11,72.24,72.11,72.11,6100.0,54.0572,54.1547,54.0572,54.0572,6100.0
2012-12-27 10:10:00,72.1,72.17,72.06,72.06,6000.0,54.0497,54.1022,54.0198,54.0198,6000.0
2012-12-27 10:15:00,72.05,72.05,71.89,71.89,10500.0,54.0123,54.0123,53.8923,53.8923,10500.0
2012-12-27 10:20:00,71.82,71.86,71.69,71.82,8700.0,53.8398,53.8698,53.7424,53.8398,8700.0
2012-12-27 10:25:00,71.83,71.86,71.8,71.8,2800.0,53.8473,53.8698,53.8249,53.8249,2800.0
2012-12-27 10:30:00,71.84,71.85,71.76,71.83,2700.0,53.8548,53.8623,53.7949,53.8473,2700.0
2012-12-27 10:35:00,71.88,71.92,71.86,71.86,3600.0,53.8848,53.9148,53.8698,53.8698,3600.0
2012-12-27 10:40:00,71.87,71.91,71.86,71.88,1200.0,53.8773,53.9073,53.8698,53.8848,1200.0
2012-12-27 10:45:00,71.9,72.0,71.9,72.0,2200.0,53.8998,53.9748,53.8998,53.9748,2200.0
2012-12-27 10:50:00,72.0,72.0,71.94,71.96,3000.0,53.9748,53.9748,53.9298,53.9448,3000.0
2012-12-27 10:55:00,71.95,71.95,71.78,71.79,3400.0,53.9373,53.9373,53.8099,53.8174,3400.0
2012-12-27 11:00:00,71.81,71.92,71.75,71.9,7500.0,53.8323,53.9148,53.7874,53.8998,7500.0
2012-12-27 11:05:00,71.9,71.9,71.77,71.79,7300.0,53.8998,53.8998,53.8024,53.8174,7300.0
2012-12-27 11:10:00,71.82,71.82,71.71,71.75,4200.0,53.8398,53.8398,53.7574,53.7874,4200.0
2012-12-27 11:15:00,71.75,71.8,71.74,71.78,2900.0,53.7874,53.8249,53.7799,53.8099,2900.0
2012-12-27 11:20:00,71.78,71.86,71.74,71.86,4300.0,53.8099,53.8698,53.7799,53.8698,4300.0
2012-12-27 11:25:00,71.84,71.91,71.81,71.86,6400.0,53.8548,53.9073,53.8323,53.8698,6400.0
2012-12-27 11:30:00,71.85,71.96,71.85,71.94,3700.0,53.8623,53.9448,53.8623,53.9298,3700.0
2012-12-27 11:35:00,71.95,71.95,71.88,71.88,3800.0,53.9373,53.9373,53.8848,53.8848,3800.0
2012-12-27 11:40:00,71.89,71.95,71.88,71.92,3600.0,53.8923,53.9373,53.8848,53.9148,3600.0
2012-12-27 11:45:00,71.92,71.95,71.88,71.89,2500.0,53.9148,53.9373,53.8848,53.8923,2500.0
2012-12-27 11:50:00,71.89,71.94,71.88,71.9,4900.0,53.8923,53.9298,53.8848,53.8998,4900.0
2012-12-27 11:55:00,71.9,71.9,71.84,71.84,1700.0,53.8998,53.8998,53.8548,53.8548,1700.0
2012-12-27 12:00:00,71.86,71.9,71.77,71.79,3900.0,53.8698,53.8998,53.8024,53.8174,3900.0
2012-12-27 12:05:00,71.79,71.79,71.7,71.75,4600.0,53.8174,53.8174,53.7499,53.7874,4600.0
2012-12-27 12:10:00,71.74,71.78,71.73,71.76,2700.0,53.7799,53.8099,53.7724,53.7949,2700.0
2012-12-27 12:15:00,71.76,71.76,71.71,71.72,2500.0,53.7949,53.7949,53.7574,53.7649,2500.0
2012-12-27 12:20:00,71.72,71.75,71.66,71.69,4400.0,53.7649,53.7874,53.7199,53.7424,4400.0
2012-12-27 12:25:00,71.65,71.73,71.63,71.67,9200.0,53.7124,53.7724,53.6974,53.7274,9200.0
2012-12-27 12:30:00,71.66,71.66,71.6,71.61,7500.0,53.7199,53.7199,53.6749,53.6824,7500.0
2012-12-27 12:35:00,71.6,71.69,71.6,71.65,1900.0,53.6749,53.7424,53.6749,53.7124,1900.0
2012-12-27 12:40:00,71.67,71.74,71.67,71.69,9400.0,53.7274,53.7799,53.7274,53.7424,9400.0
2012-12-27 12:45:00,71.67,71.71,71.62,71.71,2700.0,53.7274,53.7574,53.6899,53.7574,2700.0
2012-12-27 12:50:00,71.68,71.73,71.68,71.72,2400.0,53.7349,53.7724,53.7349,53.7649,2400.0
2012-12-27 12:55:00,71.76,71.81,71.76,71.81,1100.0,53.7949,53.8323,53.7949,53.8323,1100.0
2012-12-27 13:00:00,71.8,71.84,71.78,71.84,2000.0,53.8249,53.8548,53.8099,53.8548,2000.0
2012-12-27 13:05:00,71.81,71.81,71.74,71.78,2200.0,53.8323,53.8323,53.7799,53.8099,2200.0
2012-12-27 13:10:00,71.78,71.82,71.78,71.82,3900.0,53.8099,53.8398,53.8099,53.8398,3900.0
2012-12-27 13:15:00,71.8,71.89,71.8,71.81,4300.0,53.8249,53.8923,53.8249,53.8323,4300.0
2012-12-27 13:20:00,71.84,71.84,71.75,71.79,12000.0,53.8548,53.8548,53.7874,53.8174,12000.0
2012-12-27 13:25:00,71.78,71.78,71.7,71.74,4100.0,53.8099,53.8099,53.7499,53.7799,4100.0
2012-12-27 13:30:00,71.75,71.8,71.74,71.77,2500.0,53.7874,53.8249,53.7799,53.8024,2500.0
2012-12-27 13:35:00,71.79,71.81,71.78,71.8,5600.0,53.8174,53.8323,53.8099,53.8249,5600.0
2012-12-27 13:40:00,71.79,71.84,71.78,71.78,3500.0,53.8174,53.8548,53.8099,53.8099,3500.0
2012-12-27 13:45:00,71.78,71.82,71.73,71.8,4600.0,53.8099,53.8398,53.7724,53.8249,4600.0
2012-12-27 13:50:00,71.78,71.83,71.77,71.77,2300.0,53.8099,53.8473,53.8024,53.8024,2300.0
2012-12-27 13:55:00,71.8,71.81,71.76,71.81,3800.0,53.8249,53.8323,53.7949,53.8323,3800.0
2012-12-27 14:00:00,71.82,71.87,71.8,71.8,5900.0,53.8398,53.8773,53.8249,53.8249,5900.0
2012-12-27 14:05:00,71.77,71.77,71.72,71.74,2600.0,53.8024,53.8024,53.7649,53.7799,2600.0
2012-12-27 14:10:00,71.74,71.77,71.73,71.76,5900.0,53.7799,53.8024,53.7724,53.7949,5900.0
2012-12-27 14:15:00,71.75,71.79,71.69,71.79,4600.0,53.7874,53.8174,53.7424,53.8174,4600.0
2012-12-27 14:20:00,71.78,71.79,71.74,71.76,3100.0,53.8099,53.8174,53.7799,53.7949,3100.0
2012-12-27 14:25:00,71.75,71.75,71.66,71.66,3100.0,53.7874,53.7874,53.7199,53.7199,3100.0
2012-12-27 14:30:00,71.65,71.67,71.62,71.62,4600.0,53.7124,53.7274,53.6899,53.6899,4600.0
2012-12-27 14:35:00,71.62,71.75,71.62,71.74,5700.0,53.6899,53.7874,53.6899,53.7799,5700.0
2012-12-27 14:40:00,71.73,71.77,71.7,71.77,11100.0,53.7724,53.8024,53.7499,53.8024,11100.0
2012-12-27 14:45:00,71.79,71.94,71.77,71.88,14300.0,53.8174,53.9298,53.8024,53.8848,14300.0
2012-12-27 14:50:00,71.9,71.96,71.85,71.91,7200.0,53.8998,53.9448,53.8623,53.9073,7200.0
2012-12-27 14:55:00,71.88,71.97,71.87,71.96,24000.0,53.8848,53.9523,53.8773,53.9448,24000.0
2012-12-27 15:00:00,71.97,71.99,71.94,71.99,6500.0,53.9523,53.9673,53.9298,53.9673,6500.0
2012-12-27 15:05:00,72.0,72.11,72.0,72.08,13300.0,53.9748,54.0572,53.9748,54.0348,13300.0
2012-12-27 15:10:00,72.08,72.09,72.0,72.0,5700.0,54.0348,54.0423,53.9748,53.9748,5700.0
2012-12-27 15:15:00,71.97,71.99,71.93,71.97,8100.0,53.9523,53.9673,53.9223,53.9523,8100.0
2012-12-27 15:20:00,71.98,72.12,71.98,72.07,10800.0,53.9598,54.0647,53.9598,54.0273,10800.0
2012-12-27 15:25:00,72.05,72.07,72.0,72.03,5400.0,54.0123,54.0273,53.9748,53.9973,5400.0
2012-12-27 15:30:00,72.03,72.15,72.03,72.15,9100.0,53.9973,54.0872,53.9973,54.0872,9100.0
2012-12-27 15:35:00,72.15,72.19,72.15,72.18,7700.0,54.0872,54.1172,54.0872,54.1097,7700.0
2012-12-27 15:40:00,72.17,72.23,72.1,72.19,20200.0,54.1022,54.1472,54.0497,54.1172,20200.0
2012-12-27 15:45:00,72.19,72.24,72.07,72.13,22500.0,54.1172,54.1547,54.0273,54.0722,22500.0
2012-12-27 15:50:00,72.14,72.19,72.12,72.13,24500.0,54.0797,54.1172,54.0647,54.0722,24500.0
2012-12-27 15:55:00,72.09,72.21,72.06,72.06,32200.0,54.0423,54.1322,54.0198,54.0198,32200.0
2012-12-28 09:30:00,71.86,72.15,71.84,72.14,9500.0,53.8698,54.0872,53.8548,54.0797,9500.0
2012-12-28 09:35:00,72.14,72.16,71.95,71.96,1500.0,54.0797,54.0947,53.9373,53.9448,1500.0
2012-12-28 09:40:00,71.95,72.02,71.85,71.88,2800.0,53.9373,53.9898,53.8623,53.8848,2800.0
2012-12-28 09:45:00,71.86,71.86,71.7,71.72,5500.0,53.8698,53.8698,53.7499,53.7649,5500.0
2012-12-28 09:50:00,71.7,71.83,71.7,71.74,2000.0,53.7499,53.8473,53.7499,53.7799,2000.0
2012-12-28 09:55:00,71.74,71.87,71.66,71.82,3400.0,53.7799,53.8773,53.7199,53.8398,3400.0
2012-12-28 10:00:00,71.9,71.91,71.82,71.88,2100.0,53.8998,53.9073,53.8398,53.8848,2100.0
2012-12-28 10:05:00,71.89,71.95,71.83,71.83,4200.0,53.8923,53.9373,53.8473,53.8473,4200.0
2012-12-28 10:10:00,71.86,71.87,71.81,71.82,4300.0,53.8698,53.8773,53.8323,53.8398,4300.0
2012-12-28 10:15:00,71.86,71.97,71.86,71.92,3400.0,53.8698,53.9523,53.8698,53.9148,3400.0
2012-12-28 10:20:00,71.98,72.0,71.94,71.99,2400.0,53.9598,53.9748,53.9298,53.9673,2400.0
2012-12-28 10:25:00,71.96,71.96,71.88,71.88,2300.0,53.9448,53.9448,53.8848,53.8848,2300.0
2012-12-28 10:30:00,71.91,72.0,71.91,71.99,2400.0,53.9073,53.9748,53.9073,53.9673,2400.0
2012-12-28 10:35:00,72.0,72.02,71.98,71.98,2700.0,53.9748,53.9898,53.9598,53.9598,2700.0
2012-12-28 10:40:00,72.02,72.17,72.01,72.13,5200.0,53.9898,54.1022,53.9823,54.0722,5200.0
2012-12-28 10:45:00,72.18,72.24,72.15,72.15,7500.0,54.1097,54.1547,54.0872,54.0872,7500.0
2012-12-28 10:50:00,72.17,72.17,72.11,72.15,5400.0,54.1022,54.1022,54.0572,54.0872,5400.0
2012-12-28 10:55:00,72.18,72.2,72.13,72.14,2600.0,54.1097,54.1247,54.0722,54.0797,2600.0
2012-12-28 11:00:00,72.13,72.15,72.11,72.14,1900.0,54.0722,54.0872,54.0572,54.0797,1900.0
2012-12-28 11:05:00,72.16,72.17,72.05,72.05,4700.0,54.0947,54.1022,54.0123,54.0123,4700.0
2012-12-28 11:10:00,72.05,72.06,71.96,71.99,12900.0,54.0123,54.0198,53.9448,53.9673,12900.0
2012-12-28 11:15:00,71.99,72.02,71.95,71.98,5600.0,53.9673,53.9898,53.9373,53.9598,5600.0
2012-12-28 11:20:00,71.98,72.01,71.96,71.96,2000.0,53.9598,53.9823,53.9448,53.9448,2000.0
2012-12-28 11:25:00,71.93,71.96,71.87,71.89,3300.0,53.9223,53.9448,53.8773,53.8923,3300.0
2012-12-28 11:30:00,71.86,71.9,71.82,71.86,7000.0,53.8698,53.8998,53.8398,53.8698,7000.0
2012-12-28 11:35:00,71.85,71.9,71.84,71.86,3400.0,53.8623,53.8998,53.8548,53.8698,3400.0
2012-12-28 11:40:00,71.86,71.93,71.86,71.9,1100.0,53.8698,53.9223,53.8698,53.8998,1100.0
2012-12-28 11:45:00,71.88,71.93,71.85,71.93,4200.0,53.8848,53.9223,53.8623,53.9223,4200.0
2012-12-28 11:50:00,71.93,71.94,71.91,71.94,1800.0,53.9223,53.9298,53.9073,53.9298,1800.0
2012-12-28 11:55:00,71.95,71.96,71.94,71.96,2200.0,53.9373,53.9448,53.9298,53.9448,2200.0
2012-12-28 12:00:00,71.96,72.04,71.96,72.01,8200.0,53.9448,54.0048,53.9448,53.9823,8200.0
2012-12-28 12:05:00,72.03,72.05,72.03,72.04,2400.0,53.9973,54.0123,53.9973,54.0048,2400.0
2012-12-28 12:10:00,72.04,72.05,71.99,72.01,3400.0,54.0048,54.0123,53.9673,53.9823,3400.0
2012-12-28 12:15:00,72.04,72.04,71.99,71.99,2900.0,54.0048,54.0048,53.9673,53.9673,2900.0
2012-12-28 12:20:00,71.99,72.01,71.94,71.99,4100.0,53.9673,53.9823,53.9298,53.9673,4100.0
2012-12-28 12:25:00,71.99,71.99,71.89,71.96,10600.0,53.9673,53.9673,53.8923,53.9448,10600.0
2012-12-28 12:30:00,71.97,72.03,71.97,72.03,12800.0,53.9523,53.9973,53.9523,53.9973,12800.0
2012-12-28 12:35:00,72.04,72.05,72.0,72.0,4000.0,54.0048,54.0123,53.9748,53.9748,4000.0
2012-12-28 12:40:00,71.99,72.02,71.99,72.0,2700.0,53.9673,53.9898,53.9673,53.9748,2700.0
2012-12-28 12:45:00,71.99,72.02,71.98,72.02,1800.0,53.9673,53.9898,53.9598,53.9898,1800.0
2012-12-28 12:50:00,72.02,72.02,71.97,71.97,2500.0,53.9898,53.9898,53.9523,53.9523,2500.0
2012-12-28 12:55:00,71.97,71.97,71.91,71.91,6000.0,53.9523,53.9523,53.9073,53.9073,6000.0
2012-12-28 13:00:00,71.88,71.93,71.86,71.91,3800.0,53.8848,53.9223,53.8698,53.9073,3800.0
2012-12-28 13:05:00,71.9,71.93,71.9,71.93,2700.0,53.8998,53.9223,53.8998,53.9223,2700.0
2012-12-28 13:10:00,71.93,71.97,71.93,71.95,1900.0,53.9223,53.9523,53.9223,53.9373,1900.0
2012-12-28 13:15:00,71.95,71.96,71.92,71.96,4000.0,53.9373,53.9448,53.9148,53.9448,4000.0
2012-12-28 13:20:00,71.97,72.0,71.97,71.98,3500.0,53.9523,53.9748,53.9523,53.9598,3500.0
2012-12-28 13:25:00,71.98,72.0,71.93,71.93,3500.0,53.9598,53.9748,53.9223,53.9223,3500.0
2012-12-28 13:30:00,71.93,71.95,71.91,71.95,3200.0,53.9223,53.9373,53.9073,53.9373,3200.0
2012-12-28 13:35:00,71.95,71.96,71.92,71.93,1500.0,53.9373,53.9448,53.9148,53.9223,1500.0
2012-12-28 13:40:00,71.91,71.92,71.9,71.92,1900.0,53.9073,53.9148,53.8998,53.9148,1900.0
2012-12-28 13:45:00,71.92,71.92,71.89,71.9,4200.0,53.9148,53.9148,53.8923,53.8998,4200.0
2012-12-28 13:50:00,71.9,71.9,71.85,71.85,3700.0,53.8998,53.8998,53.8623,53.8623,3700.0
2012-12-28 13:55:00,71.84,71.91,71.81,71.89,5300.0,53.8548,53.9073,53.8323,53.8923,5300.0
2012-12-28 14:00:00,71.89,71.92,71.89,71.92,4500.0,53.8923,53.9148,53.8923,53.9148,4500.0
2012-12-28 14:05:00,71.91,71.92,71.84,71.84,3800.0,53.9073,53.9148,53.8548,53.8548,3800.0
2012-12-28 14:10:00,71.84,71.91,71.84,71.84,6500.0,53.8548,53.9073,53.8548,53.8548,6500.0
2012-12-28 14:15:00,71.85,71.85,71.81,71.82,1800.0,53.8623,53.8623,53.8323,53.8398,1800.0
2012-12-28 14:20:00,71.82,71.83,71.8,71.8,2400.0,53.8398,53.8473,53.8249,53.8249,2400.0
2012-12-28 14:25:00,71.8,71.81,71.73,71.75,5100.0,53.8249,53.8323,53.7724,53.7874,5100.0
2012-12-28 14:30:00,71.75,71.77,71.74,71.74,4500.0,53.7874,53.8024,53.7799,53.7799,4500.0
2012-12-28 14:35:00,71.74,71.75,71.73,71.73,3500.0,53.7799,53.7874,53.7724,53.7724,3500.0
2012-12-28 14:40:00,71.73,71.75,71.7,71.75,6200.0,53.7724,53.7874,53.7499,53.7874,6200.0
2012-12-28 14:45:00,71.75,71.75,71.7,71.7,5900.0,53.7874,53.7874,53.7499,53.7499,5900.0
2012-12-28 14:50:00,71.71,71.73,71.71,71.73,7800.0,53.7574,53.7724,53.7574,53.7724,7800.0
2012-12-28 14:55:00,71.73,71.74,71.73,71.73,1800.0,53.7724,53.7799,53.7724,53.7724,1800.0
2012-12-28 15:00:00,71.73,71.76,71.73,71.74,7600.0,53.7724,53.7949,53.7724,53.7799,7600.0
2012-12-28 15:05:00,71.73,71.75,71.7,71.7,4300.0,53.7724,53.7874,53.7499,53.7499,4300.0
2012-12-28 15:10:00,71.69,71.69,71.65,71.66,7500.0,53.7424,53.7424,53.7124,53.7199,7500.0
2012-12-28 15:15:00,71.66,71.81,71.65,71.81,14700.0,53.7199,53.8323,53.7124,53.8323,14700.0
2012-12-28 15:20:00,71.81,71.81,71.75,71.76,6200.0,53.8323,53.8323,53.7874,53.7949,6200.0
2012-12-28 15:25:00,71.75,71.76,71.7,71.71,5400.0,53.7874,53.7949,53.7499,53.7574,5400.0
2012-12-28 15:30:00,71.7,71.79,71.7,71.78,7300.0,53.7499,53.8174,53.7499,53.8099,7300.0
2012-12-28 15:35:00,71.77,71.79,71.56,71.61,21400.0,53.8024,53.8174,53.6449,53.6824,21400.0
2012-12-28 15:40:00,71.65,71.69,71.6,71.61,8700.0,53.7124,53.7424,53.6749,53.6824,8700.0
2012-12-28 15:45:00,71.6,71.6,71.54,71.55,12800.0,53.6749,53.6749,53.6299,53.6374,12800.0
2012-12-28 15:50:00,71.56,71.57,71.49,71.54,14600.0,53.6449,53.6524,53.5925,53.6299,14600.0
2012-12-28 15:55:00,71.54,71.57,71.44,71.45,45300.0,53.6299,53.6524,53.555,53.5625,45300.0
2012-12-31 09:30:00,71.21,71.24,71.04,71.05,19800.0,53.3826,53.405,53.2551,53.2626,19800.0
2012-12-31 09:35:00,71.08,71.16,71.04,71.16,5100.0,53.2851,53.3451,53.2551,53.3451,5100.0
2012-12-31 09:40:00,71.17,71.23,71.08,71.14,6200.0,53.3526,53.3976,53.2851,53.3301,6200.0
2012-12-31 09:45:00,71.11,71.15,71.0,71.07,5500.0,53.3076,53.3376,53.2251,53.2776,5500.0
2012-12-31 09:50:00,71.05,71.05,70.95,71.0,7100.0,53.2626,53.2626,53.1877,53.2251,7100.0
2012-12-31 09:55:00,71.02,71.12,70.98,71.12,3700.0,53.2401,53.3151,53.2101,53.3151,3700.0
2012-12-31 10:00:00,71.13,71.18,71.12,71.14,4800.0,53.3226,53.3601,53.3151,53.3301,4800.0
2012-12-31 10:05:00,71.16,71.25,71.16,71.19,4300.0,53.3451,53.4125,53.3451,53.3676,4300.0
2012-12-31 10:10:00,71.23,71.23,71.15,71.18,21500.0,53.3976,53.3976,53.3376,53.3601,21500.0
2012-12-31 10:15:00,71.18,71.29,71.18,71.19,16800.0,53.3601,53.4425,53.3601,53.3676,16800.0
2012-12-31 10:20:00,71.23,71.23,71.12,71.14,8100.0,53.3976,53.3976,53.3151,53.3301,8100.0
2012-12-31 10:25:00,71.13,71.26,71.1,71.18,15300.0,53.3226,53.42,53.3001,53.3601,15300.0
2012-12-31 10:30:00,71.16,71.36,71.15,71.36,14800.0,53.3451,53.495,53.3376,53.495,14800.0
2012-12-31 10:35:00,71.38,71.4,71.3,71.34,5000.0,53.51,53.525,53.45,53.48,5000.0
2012-12-31 10:40:00,71.35,71.39,71.25,71.25,6800.0,53.4875,53.5175,53.4125,53.4125,6800.0
2012-12-31 10:45:00,71.24,71.27,71.2,71.24,4600.0,53.405,53.4275,53.3751,53.405,4600.0
2012-12-31 10:50:00,71.24,71.39,71.23,71.39,10800.0,53.405,53.5175,53.3976,53.5175,10800.0
2012-12-31 10:55:00,71.37,71.43,71.37,71.38,5700.0,53.5025,53.5475,53.5025,53.51,5700.0
2012-12-31 11:00:00,71.39,71.55,71.35,71.55,9900.0,53.5175,53.6374,53.4875,53.6374,9900.0
2012-12-31 11:05:00,71.51,71.53,71.45,71.49,11500.0,53.6075,53.6224,53.5625,53.5925,11500.0
2012-12-31 11:10:00,71.51,71.57,71.51,71.52,5100.0,53.6075,53.6524,53.6075,53.615,5100.0
2012-12-31 11:15:00,71.52,71.55,71.5,71.52,4400.0,53.615,53.6374,53.6,53.615,4400.0
2012-12-31 11:20:00,71.53,71.53,71.47,71.49,9300.0,53.6224,53.6224,53.5775,53.5925,9300.0
2012-12-31 11:25:00,71.49,71.53,71.48,71.52,5300.0,53.5925,53.6224,53.585,53.615,5300.0
2012-12-31 11:30:00,71.53,71.57,71.52,71.55,5800.0,53.6224,53.6524,53.615,53.6374,5800.0
2012-12-31 11:35:00,71.55,71.59,71.54,71.59,5000.0,53.6374,53.6674,53.6299,53.6674,5000.0
2012-12-31 11:40:00,71.57,71.6,71.54,71.54,6500.0,53.6524,53.6749,53.6299,53.6299,6500.0
2012-12-31 11:45:00,71.53,71.54,71.45,71.45,5100.0,53.6224,53.6299,53.5625,53.5625,5100.0
2012-12-31 11:50:00,71.46,71.5,71.45,71.48,5800.0,53.57,53.6,53.5625,53.585,5800.0
2012-12-31 11:55:00,71.49,71.54,71.49,71.51,7800.0,53.5925,53.6299,53.5925,53.6075,7800.0
2012-12-31 12:00:00,71.49,71.52,71.47,71.5,8300.0,53.5925,53.615,53.5775,53.6,8300.0
2012-12-31 12:05:00,71.5,71.5,71.45,71.46,3200.0,53.6,53.6,53.5625,53.57,3200.0
2012-12-31 12:10:00,71.47,71.54,71.47,71.54,4800.0,53.5775,53.6299,53.5775,53.6299,4800.0
2012-12-31 12:15:00,71.54,71.56,71.54,71.56,2700.0,53.6299,53.6449,53.6299,53.6449,2700.0
2012-12-31 12:20:00,71.57,71.57,71.52,71.55,12300.0,53.6524,53.6524,53.615,53.6374,12300.0
2012-12-31 12:25:00,71.54,71.56,71.54,71.56,2400.0,53.6299,53.6449,53.6299,53.6449,2400.0
2012-12-31 12:30:00,71.57,71.65,71.57,71.64,6400.0,53.6524,53.7124,53.6524,53.7049,6400.0
2012-12-31 12:35:00,71.64,71.7,71.63,71.7,4200.0,53.7049,53.7499,53.6974,53.7499,4200.0
2012-12-31 12:40:00,71.7,71.92,71.7,71.82,18600.0,53.7499,53.9148,53.7499,53.8398,18600.0
2012-12-31 12:45:00,71.82,71.93,71.82,71.9,16300.0,53.8398,53.9223,53.8398,53.8998,16300.0
2012-12-31 12:50:00,71.9,71.92,71.63,71.63,11800.0,53.8998,53.9148,53.6974,53.6974,11800.0
2012-12-31 12:55:00,71.65,71.66,71.55,71.62,11800.0,53.7124,53.7199,53.6374,53.6899,11800.0
2012-12-31 13:00:00,71.62,71.68,71.62,71.68,4600.0,53.6899,53.7349,53.6899,53.7349,4600.0
2012-12-31 13:05:00,71.67,71.68,71.59,71.64,7800.0,53.7274,53.7349,53.6674,53.7049,7800.0
2012-12-31 13:10:00,71.64,71.79,71.64,71.78,9400.0,53.7049,53.8174,53.7049,53.8099,9400.0
2012-12-31 13:15:00,71.78,71.85,71.78,71.78,5100.0,53.8099,53.8623,53.8099,53.8099,5100.0
2012-12-31 13:20:00,71.78,71.85,71.74,71.84,6100.0,53.8099,53.8623,53.7799,53.8548,6100.0
2012-12-31 13:25:00,71.86,71.87,71.78,71.78,11500.0,53.8698,53.8773,53.8099,53.8099,11500.0
2012-12-31 13:30:00,71.77,71.78,71.68,71.7,6100.0,53.8024,53.8099,53.7349,53.7499,6100.0
2012-12-31 13:35:00,71.7,71.73,71.6,71.66,5700.0,53.7499,53.7724,53.6749,53.7199,5700.0
2012-12-31 13:40:00,71.68,71.75,71.68,71.72,7700.0,53.7349,53.7874,53.7349,53.7649,7700.0
2012-12-31 13:45:00,71.72,71.88,71.49,71.51,20500.0,53.7649,53.8848,53.5925,53.6075,20500.0
2012-12-31 13:50:00,71.51,71.56,71.41,71.53,8400.0,53.6075,53.6449,53.5325,53.6224,8400.0
2012-12-31 13:55:00,71.52,71.63,71.52,71.62,8100.0,53.615,53.6974,53.615,53.6899,8100.0
2012-12-31 14:00:00,71.61,71.65,71.58,71.62,8000.0,53.6824,53.7124,53.6599,53.6899,8000.0
2012-12-31 14:05:00,71.62,71.7,71.62,71.68,4100.0,53.6899,53.7499,53.6899,53.7349,4100.0
2012-12-31 14:10:00,71.66,71.67,71.61,71.65,6800.0,53.7199,53.7274,53.6824,53.7124,6800.0
2012-12-31 14:15:00,71.64,71.69,71.64,71.67,5800.0,53.7049,53.7424,53.7049,53.7274,5800.0
2012-12-31 14:20:00,71.67,71.72,71.67,71.72,3800.0,53.7274,53.7649,53.7274,53.7649,3800.0
2012-12-31 14:25:00,71.72,71.75,71.7,71.7,3100.0,53.7649,53.7874,53.7499,53.7499,3100.0
2012-12-31 14:30:00,71.73,71.78,71.73,71.73,8000.0,53.7724,53.8099,53.7724,53.7724,8000.0
2012-12-31 14:35:00,71.73,71.76,71.7,71.71,6100.0,53.7724,53.7949,53.7499,53.7574,6100.0
2012-12-31 14:40:00,71.74,71.86,71.73,71.84,7400.0,53.7799,53.8698,53.7724,53.8548,7400.0
2012-12-31 14:45:00,71.85,72.06,71.83,72.03,25200.0,53.8623,54.0198,53.8473,53.9973,25200.0
2012-12-31 14:50:00,71.99,72.0,71.91,71.93,9100.0,53.9673,53.9748,53.9073,53.9223,9100.0
2012-12-31 14:55:00,71.93,72.02,71.93,71.99,9300.0,53.9223,53.9898,53.9223,53.9673,9300.0
2012-12-31 15:00:00,71.99,72.05,71.95,71.99,14200.0,53.9673,54.0123,53.9373,53.9673,14200.0
2012-12-31 15:05:00,71.98,72.01,71.96,72.01,5800.0,53.9598,53.9823,53.9448,53.9823,5800.0
2012-12-31 15:10:00,72.0,72.0,71.81,71.81,10800.0,53.9748,53.9748,53.8323,53.8323,10800.0
2012-12-31 15:15:00,71.82,71.86,71.78,71.85,8300.0,53.8398,53.8698,53.8099,53.8623,8300.0
2012-12-31 15:20:00,71.85,71.91,71.85,71.9,6900.0,53.8623,53.9073,53.8623,53.8998,6900.0
2012-12-31 15:25:00,71.9,71.94,71.79,71.85,18300.0,53.8998,53.9298,53.8174,53.8623,18300.0
2012-12-31 15:30:00,71.85,71.91,71.85,71.91,13000.0,53.8623,53.9073,53.8623,53.9073,13000.0
2012-12-31 15:35:00,71.94,71.98,71.94,71.97,10100.0,53.9298,53.9598,53.9298,53.9523,10100.0
2012-12-31 15:40:00,71.99,72.0,71.93,72.0,13200.0,53.9673,53.9748,53.9223,53.9748,13200.0
2012-12-31 15:45:00,72.0,72.16,71.99,72.16,24200.0,53.9748,54.0947,53.9673,54.0947,24200.0
2012-12-31 15:50:00,72.17,72.26,72.13,72.17,25500.0,54.1022,54.1697,54.0722,54.1022,25500.0
2012-12-31 15:55:00,72.15,72.25,72.09,72.23,56100.0,54.0872,54.1622,54.0423,54.1472,56100.0
2013-01-02 09:30:00,72.86,72.92,72.6,72.64,24200.0,54.6195,54.6645,54.4246,54.4546,24200.0
2013-01-02 09:35:00,72.66,72.77,72.59,72.61,32000.0,54.4696,54.552,54.4171,54.4321,32000.0
2013-01-02 09:40:00,72.62,72.79,72.59,72.59,23300.0,54.4396,54.567,54.4171,54.4171,23300.0
2013-01-02 09:45:00,72.62,72.69,72.54,72.64,40800.0,54.4396,54.492,54.3796,54.4546,40800.0
2013-01-02 09:50:00,72.63,72.8,72.62,72.79,16700.0,54.4471,54.5745,54.4396,54.567,16700.0
2013-01-02 09:55:00,72.79,72.86,72.76,72.86,11600.0,54.567,54.6195,54.5445,54.6195,11600.0
2013-01-02 10:00:00,72.86,72.93,72.84,72.86,27600.0,54.6195,54.672,54.6045,54.6195,27600.0
2013-01-02 10:05:00,72.9,72.99,72.85,72.99,3900.0,54.6495,54.7169,54.612,54.7169,3900.0
2013-01-02 10:10:00,72.99,73.16,72.99,73.16,21800.0,54.7169,54.8444,54.7169,54.8444,21800.0
2013-01-02 10:15:00,73.16,73.2,73.13,73.17,11000.0,54.8444,54.8744,54.8219,54.8519,11000.0
2013-01-02 10:20:00,73.15,73.23,73.03,73.05,26000.0,54.8369,54.8969,54.7469,54.7619,26000.0
2013-01-02 10:25:00,73.04,73.14,73.02,73.14,6800.0,54.7544,54.8294,54.7394,54.8294,6800.0
2013-01-02 10:30:00,73.12,73.16,73.06,73.14,11300.0,54.8144,54.8444,54.7694,54.8294,11300.0
2013-01-02 10:35:00,73.13,73.16,73.07,73.09,10600.0,54.8219,54.8444,54.7769,54.7919,10600.0
2013-01-02 10:40:00,73.11,73.24,73.1,73.17,9400.0,54.8069,54.9043,54.7994,54.8519,9400.0
2013-01-02 10:45:00,73.19,73.23,73.16,73.23,9500.0,54.8669,54.8969,54.8444,54.8969,9500.0
2013-01-02 10:50:00,73.23,73.25,73.2,73.23,19900.0,54.8969,54.9118,54.8744,54.8969,19900.0
2013-01-02 10:55:00,73.22,73.43,73.21,73.42,25500.0,54.8894,55.0468,54.8819,55.0393,25500.0
2013-01-02 11:00:00,73.43,73.43,73.35,73.39,19200.0,55.0468,55.0468,54.9868,55.0168,19200.0
2013-01-02 11:05:00,73.38,73.38,73.3,73.31,7500.0,55.0093,55.0093,54.9493,54.9568,7500.0
2013-01-02 11:10:00,73.32,73.4,73.32,73.35,11500.0,54.9643,55.0243,54.9643,54.9868,11500.0
2013-01-02 11:15:00,73.36,73.36,73.33,73.35,29400.0,54.9943,54.9943,54.9718,54.9868,29400.0
2013-01-02 11:20:00,73.34,73.35,73.32,73.35,14200.0,54.9793,54.9868,54.9643,54.9868,14200.0
2013-01-02 11:25:00,73.35,73.4,73.31,73.4,3200.0,54.9868,55.0243,54.9568,55.0243,3200.0
2013-01-02 11:30:00,73.39,73.39,73.28,73.29,6800.0,55.0168,55.0168,54.9343,54.9418,6800.0
2013-01-02 11:35:00,73.28,73.28,73.17,73.17,10700.0,54.9343,54.9343,54.8519,54.8519,10700.0
2013-01-02 11:40:00,73.15,73.24,73.15,73.23,3400.0,54.8369,54.9043,54.8369,54.8969,3400.0
2013-01-02 11:45:00,73.24,73.25,73.23,73.25,3300.0,54.9043,54.9118,54.8969,54.9118,3300.0
2013-01-02 11:50:00,73.25,73.25,73.19,73.19,12900.0,54.9118,54.9118,54.8669,54.8669,12900.0
2013-01-02 11:55:00,73.19,73.2,73.18,73.2,24700.0,54.8669,54.8744,54.8594,54.8744,24700.0
2013-01-02 12:00:00,73.2,73.34,73.19,73.29,18000.0,54.8744,54.9793,54.8669,54.9418,18000.0
2013-01-02 12:05:00,73.31,73.36,73.29,73.33,16800.0,54.9568,54.9943,54.9418,54.9718,16800.0
2013-01-02 12:10:00,73.35,73.35,73.26,73.32,5800.0,54.9868,54.9868,54.9193,54.9643,5800.0
2013-01-02 12:15:00,73.32,73.39,73.31,73.36,3200.0,54.9643,55.0168,54.9568,54.9943,3200.0
2013-01-02 12:20:00,73.36,73.37,73.29,73.29,5200.0,54.9943,55.0018,54.9418,54.9418,5200.0
2013-01-02 12:25:00,73.29,73.38,73.27,73.37,8400.0,54.9418,55.0093,54.9268,55.0018,8400.0
2013-01-02 12:30:00,73.37,73.38,73.33,73.34,6400.0,55.0018,55.0093,54.9718,54.9793,6400.0
2013-01-02 12:35:00,73.35,73.39,73.31,73.37,6400.0,54.9868,55.0168,54.9568,55.0018,6400.0
2013-01-02 12:40:00,73.37,73.41,73.36,73.36,6500.0,55.0018,55.0318,54.9943,54.9943,6500.0
2013-01-02 12:45:00,73.36,73.42,73.31,73.42,6400.0,54.9943,55.0393,54.9568,55.0393,6400.0
2013-01-02 12:50:00,73.42,73.49,73.41,73.46,14800.0,55.0393,55.0918,55.0318,55.0693,14800.0
2013-01-02 12:55:00,73.46,73.5,73.46,73.46,5700.0,55.0693,55.0993,55.0693,55.0693,5700.0
2013-01-02 13:00:00,73.46,73.5,73.46,73.46,4500.0,55.0693,55.0993,55.0693,55.0693,4500.0
2013-01-02 13:05:00,73.46,73.5,73.46,73.5,5000.0,55.0693,55.0993,55.0693,55.0993,5000.0
2013-01-02 13:10:00,73.49,73.5,73.45,73.5,5900.0,55.0918,55.0993,55.0618,55.0993,5900.0
2013-01-02 13:15:00,73.49,73.52,73.47,73.51,6500.0,55.0918,55.1143,55.0768,55.1068,6500.0
2013-01-02 13:20:00,73.5,73.53,73.46,73.49,10100.0,55.0993,55.1217,55.0693,55.0918,10100.0
2013-01-02 13:25:00,73.5,73.6,73.5,73.56,6300.0,55.0993,55.1742,55.0993,55.1442,6300.0
2013-01-02 13:30:00,73.57,73.61,73.53,73.6,5300.0,55.1517,55.1817,55.1217,55.1742,5300.0
2013-01-02 13:35:00,73.59,73.62,73.56,73.61,12700.0,55.1667,55.1892,55.1442,55.1817,12700.0
2013-01-02 13:40:00,73.6,73.67,73.6,73.64,14500.0,55.1742,55.2267,55.1742,55.2042,14500.0
2013-01-02 13:45:00,73.64,73.67,73.64,73.66,11500.0,55.2042,55.2267,55.2042,55.2192,11500.0
2013-01-02 13:50:00,73.64,73.67,73.64,73.66,5800.0,55.2042,55.2267,55.2042,55.2192,5800.0
2013-01-02 13:55:00,73.67,73.7,73.66,73.68,12200.0,55.2267,55.2492,55.2192,55.2342,12200.0
2013-01-02 14:00:00,73.69,73.7,73.65,73.66,10000.0,55.2417,55.2492,55.2117,55.2192,10000.0
2013-01-02 14:05:00,73.67,73.69,73.6,73.69,19700.0,55.2267,55.2417,55.1742,55.2417,19700.0
2013-01-02 14:10:00,73.68,73.69,73.65,73.67,5900.0,55.2342,55.2417,55.2117,55.2267,5900.0
2013-01-02 14:15:00,73.67,73.69,73.65,73.67,11000.0,55.2267,55.2417,55.2117,55.2267,11000.0
2013-01-02 14:20:00,73.67,73.69,73.66,73.69,6500.0,55.2267,55.2417,55.2192,55.2417,6500.0
2013-01-02 14:25:00,73.7,73.72,73.68,73.72,5500.0,55.2492,55.2642,55.2342,55.2642,5500.0
2013-01-02 14:30:00,73.71,73.72,73.65,73.67,25200.0,55.2567,55.2642,55.2117,55.2267,25200.0
2013-01-02 14:35:00,73.67,73.73,73.66,73.7,16000.0,55.2267,55.2717,55.2192,55.2492,16000.0
2013-01-02 14:40:00,73.7,73.7,73.65,73.66,11600.0,55.2492,55.2492,55.2117,55.2192,11600.0
2013-01-02 14:45:00,73.66,73.77,73.65,73.73,21400.0,55.2192,55.3017,55.2117,55.2717,21400.0
2013-01-02 14:50:00,73.73,73.78,73.73,73.76,11700.0,55.2717,55.3092,55.2717,55.2942,11700.0
2013-01-02 14:55:00,73.76,73.83,73.76,73.83,13900.0,55.2942,55.3466,55.2942,55.3466,13900.0
2013-01-02 15:00:00,73.82,73.88,73.81,73.85,63900.0,55.3391,55.3841,55.3316,55.3616,63900.0
2013-01-02 15:05:00,73.84,73.93,73.84,73.92,13000.0,55.3541,55.4216,55.3541,55.4141,13000.0
2013-01-02 15:10:00,73.92,73.92,73.82,73.87,17800.0,55.4141,55.4141,55.3391,55.3766,17800.0
2013-01-02 15:15:00,73.86,73.94,73.86,73.93,15100.0,55.3691,55.4291,55.3691,55.4216,15100.0
2013-01-02 15:20:00,73.94,74.04,73.92,73.98,27000.0,55.4291,55.5041,55.4141,55.4591,27000.0
2013-01-02 15:25:00,73.98,74.02,73.96,73.97,22800.0,55.4591,55.4891,55.4441,55.4516,22800.0
2013-01-02 15:30:00,73.97,74.04,73.92,74.01,33800.0,55.4516,55.5041,55.4141,55.4816,33800.0
2013-01-02 15:35:00,74.01,74.13,74.01,74.12,30200.0,55.4816,55.5715,55.4816,55.564,30200.0
2013-01-02 15:40:00,74.11,74.19,74.08,74.19,29500.0,55.5565,55.6165,55.5341,55.6165,29500.0
2013-01-02 15:45:00,74.18,74.22,74.1,74.16,58300.0,55.609,55.639,55.549,55.594,58300.0
2013-01-02 15:50:00,74.16,74.23,74.11,74.22,48700.0,55.594,55.6465,55.5565,55.639,48700.0
2013-01-02 15:55:00,74.24,74.33,74.18,74.33,64400.0,55.654,55.7215,55.609,55.7215,64400.0
2013-01-03 09:30:00,74.2,74.28,73.93,74.09,16200.0,55.624,55.684,55.4216,55.5416,16200.0
2013-01-03 09:35:00,73.96,74.14,73.96,74.13,7200.0,55.4441,55.579,55.4441,55.5715,7200.0
2013-01-03 09:40:00,74.13,74.13,73.86,73.9,11300.0,55.5715,55.5715,55.3691,55.3991,11300.0
2013-01-03 09:45:00,73.9,73.9,73.71,73.73,10900.0,55.3991,55.3991,55.2567,55.2717,10900.0
2013-01-03 09:50:00,73.73,73.87,73.7,73.74,11100.0,55.2717,55.3766,55.2492,55.2792,11100.0
2013-01-03 09:55:00,73.73,73.73,73.62,73.64,9800.0,55.2717,55.2717,55.1892,55.2042,9800.0
2013-01-03 10:00:00,73.64,73.64,73.57,73.57,13200.0,55.2042,55.2042,55.1517,55.1517,13200.0
2013-01-03 10:05:00,73.62,73.62,73.42,73.43,30100.0,55.1892,55.1892,55.0393,55.0468,30100.0
2013-01-03 10:10:00,73.43,73.49,73.41,73.41,8800.0,55.0468,55.0918,55.0318,55.0318,8800.0
2013-01-03 10:15:00,73.42,73.42,73.27,73.27,11700.0,55.0393,55.0393,54.9268,54.9268,11700.0
2013-01-03 10:20:00,73.29,73.36,73.29,73.32,28500.0,54.9418,54.9943,54.9418,54.9643,28500.0
2013-01-03 10:25:00,73.34,73.44,73.34,73.44,11700.0,54.9793,55.0543,54.9793,55.0543,11700.0
2013-01-03 10:30:00,73.44,73.49,73.39,73.42,15000.0,55.0543,55.0918,55.0168,55.0393,15000.0
2013-01-03 10:35:00,73.42,73.42,73.34,73.36,9600.0,55.0393,55.0393,54.9793,54.9943,9600.0
2013-01-03 10:40:00,73.36,73.39,73.32,73.38,13400.0,54.9943,55.0168,54.9643,55.0093,13400.0
2013-01-03 10:45:00,73.38,73.39,73.36,73.37,13600.0,55.0093,55.0168,54.9943,55.0018,13600.0
2013-01-03 10:50:00,73.37,73.42,73.37,73.39,5900.0,55.0018,55.0393,55.0018,55.0168,5900.0
2013-01-03 10:55:00,73.4,73.47,73.38,73.47,6100.0,55.0243,55.0768,55.0093,55.0768,6100.0
2013-01-03 11:00:00,73.47,73.52,73.46,73.49,10700.0,55.0768,55.1143,55.0693,55.0918,10700.0
2013-01-03 11:05:00,73.49,73.5,73.42,73.47,18500.0,55.0918,55.0993,55.0393,55.0768,18500.0
2013-01-03 11:10:00,73.49,73.52,73.47,73.52,4700.0,55.0918,55.1143,55.0768,55.1143,4700.0
2013-01-03 11:15:00,73.51,73.52,73.48,73.49,19100.0,55.1068,55.1143,55.0843,55.0918,19100.0
2013-01-03 11:20:00,73.49,73.52,73.48,73.52,18200.0,55.0918,55.1143,55.0843,55.1143,18200.0
2013-01-03 11:25:00,73.52,73.52,73.48,73.5,4000.0,55.1143,55.1143,55.0843,55.0993,4000.0
2013-01-03 11:30:00,73.5,73.66,73.5,73.65,8500.0,55.0993,55.2192,55.0993,55.2117,8500.0
2013-01-03 11:35:00,73.66,73.7,73.66,73.66,15100.0,55.2192,55.2492,55.2192,55.2192,15100.0
2013-01-03 11:40:00,73.67,73.68,73.56,73.56,13600.0,55.2267,55.2342,55.1442,55.1442,13600.0
2013-01-03 11:45:00,73.58,73.66,73.57,73.66,2000.0,55.1592,55.2192,55.1517,55.2192,2000.0
2013-01-03 11:50:00,73.65,73.69,73.57,73.58,6900.0,55.2117,55.2417,55.1517,55.1592,6900.0
2013-01-03 11:55:00,73.58,73.59,73.53,73.55,4400.0,55.1592,55.1667,55.1217,55.1367,4400.0
2013-01-03 12:00:00,73.55,73.67,73.55,73.61,6800.0,55.1367,55.2267,55.1367,55.1817,6800.0
2013-01-03 12:05:00,73.61,73.7,73.61,73.68,7100.0,55.1817,55.2492,55.1817,55.2342,7100.0
2013-01-03 12:10:00,73.7,73.7,73.67,73.69,3300.0,55.2492,55.2492,55.2267,55.2417,3300.0
2013-01-03 12:15:00,73.69,73.7,73.63,73.64,8400.0,55.2417,55.2492,55.1967,55.2042,8400.0
2013-01-03 12:20:00,73.63,73.63,73.55,73.56,8700.0,55.1967,55.1967,55.1367,55.1442,8700.0
2013-01-03 12:25:00,73.56,73.57,73.54,73.55,3800.0,55.1442,55.1517,55.1292,55.1367,3800.0
2013-01-03 12:30:00,73.55,73.58,73.43,73.45,7500.0,55.1367,55.1592,55.0468,55.0618,7500.0
2013-01-03 12:35:00,73.42,73.55,73.42,73.54,3200.0,55.0393,55.1367,55.0393,55.1292,3200.0
2013-01-03 12:40:00,73.55,73.55,73.41,73.43,19000.0,55.1367,55.1367,55.0318,55.0468,19000.0
2013-01-03 12:45:00,73.45,73.46,73.35,73.35,6600.0,55.0618,55.0693,54.9868,54.9868,6600.0
2013-01-03 12:50:00,73.38,73.41,73.38,73.41,5300.0,55.0093,55.0318,55.0093,55.0318,5300.0
2013-01-03 12:55:00,73.39,73.42,73.37,73.39,2400.0,55.0168,55.0393,55.0018,55.0168,2400.0
2013-01-03 13:00:00,73.37,73.42,73.37,73.4,4200.0,55.0018,55.0393,55.0018,55.0243,4200.0
2013-01-03 13:05:00,73.41,73.42,73.4,73.42,1900.0,55.0318,55.0393,55.0243,55.0393,1900.0
2013-01-03 13:10:00,73.42,73.46,73.42,73.46,7000.0,55.0393,55.0693,55.0393,55.0693,7000.0
2013-01-03 13:15:00,73.46,73.5,73.45,73.49,8600.0,55.0693,55.0993,55.0618,55.0918,8600.0
2013-01-03 13:20:00,73.51,73.57,73.5,73.57,5100.0,55.1068,55.1517,55.0993,55.1517,5100.0
2013-01-03 13:25:00,73.57,73.61,73.56,73.61,2900.0,55.1517,55.1817,55.1442,55.1817,2900.0
2013-01-03 13:30:00,73.62,73.67,73.62,73.64,10800.0,55.1892,55.2267,55.1892,55.2042,10800.0
2013-01-03 13:35:00,73.64,73.72,73.64,73.71,3800.0,55.2042,55.2642,55.2042,55.2567,3800.0
2013-01-03 13:40:00,73.71,73.72,73.65,73.66,9700.0,55.2567,55.2642,55.2117,55.2192,9700.0
2013-01-03 13:45:00,73.68,73.7,73.67,73.69,3400.0,55.2342,55.2492,55.2267,55.2417,3400.0
2013-01-03 13:50:00,73.68,73.75,73.68,73.71,5900.0,55.2342,55.2867,55.2342,55.2567,5900.0
2013-01-03 13:55:00,73.73,73.73,73.69,73.73,6300.0,55.2717,55.2717,55.2417,55.2717,6300.0
2013-01-03 14:00:00,73.72,73.73,73.57,73.64,14700.0,55.2642,55.2717,55.1517,55.2042,14700.0
2013-01-03 14:05:00,73.65,73.65,73.53,73.56,9400.0,55.2117,55.2117,55.1217,55.1442,9400.0
2013-01-03 14:10:00,73.56,73.57,73.46,73.5,15400.0,55.1442,55.1517,55.0693,55.0993,15400.0
2013-01-03 14:15:00,73.5,73.52,73.47,73.47,11400.0,55.0993,55.1143,55.0768,55.0768,11400.0
2013-01-03 14:20:00,73.47,73.48,73.42,73.46,7600.0,55.0768,55.0843,55.0393,55.0693,7600.0
2013-01-03 14:25:00,73.44,73.44,73.37,73.38,13400.0,55.0543,55.0543,55.0018,55.0093,13400.0
2013-01-03 14:30:00,73.39,73.45,73.35,73.42,10900.0,55.0168,55.0618,54.9868,55.0393,10900.0
2013-01-03 14:35:00,73.45,73.49,73.43,73.47,8400.0,55.0618,55.0918,55.0468,55.0768,8400.0
2013-01-03 14:40:00,73.47,73.57,73.46,73.57,8200.0,55.0768,55.1517,55.0693,55.1517,8200.0
2013-01-03 14:45:00,73.59,73.61,73.52,73.56,14900.0,55.1667,55.1817,55.1143,55.1442,14900.0
2013-01-03 14:50:00,73.55,73.61,73.52,73.55,15500.0,55.1367,55.1817,55.1143,55.1367,15500.0
2013-01-03 14:55:00,73.55,73.64,73.53,73.63,3400.0,55.1367,55.2042,55.1217,55.1967,3400.0
2013-01-03 15:00:00,73.64,73.64,73.55,73.6,16700.0,55.2042,55.2042,55.1367,55.1742,16700.0
2013-01-03 15:05:00,73.59,73.61,73.54,73.55,11300.0,55.1667,55.1817,55.1292,55.1367,11300.0
2013-01-03 15:10:00,73.55,73.58,73.51,73.56,15500.0,55.1367,55.1592,55.1068,55.1442,15500.0
2013-01-03 15:15:00,73.56,73.58,73.55,73.55,7700.0,55.1442,55.1592,55.1367,55.1367,7700.0
2013-01-03 15:20:00,73.56,73.59,73.42,73.46,15900.0,55.1442,55.1667,55.0393,55.0693,15900.0
2013-01-03 15:25:00,73.48,73.5,73.4,73.43,18000.0,55.0843,55.0993,55.0243,55.0468,18000.0
2013-01-03 15:30:00,73.45,73.45,73.33,73.35,23000.0,55.0618,55.0618,54.9718,54.9868,23000.0
2013-01-03 15:35:00,73.36,73.46,73.34,73.46,12400.0,54.9943,55.0693,54.9793,55.0693,12400.0
2013-01-03 15:40:00,73.47,73.49,73.4,73.42,23300.0,55.0768,55.0918,55.0243,55.0393,23300.0
2013-01-03 15:45:00,73.42,73.47,73.4,73.44,29600.0,55.0393,55.0768,55.0243,55.0543,29600.0
2013-01-03 15:50:00,73.45,73.49,73.36,73.37,35700.0,55.0618,55.0918,54.9943,55.0018,35700.0
2013-01-03 15:55:00,73.38,73.51,73.32,73.51,68800.0,55.0093,55.1068,54.9643,55.1068,68800.0
2013-01-04 09:30:00,73.57,73.7,73.48,73.7,11400.0,55.1517,55.2492,55.0843,55.2492,11400.0
2013-01-04 09:35:00,73.71,73.71,73.58,73.59,2500.0,55.2567,55.2567,55.1592,55.1667,2500.0
2013-01-04 09:40:00,73.64,73.78,73.58,73.77,3100.0,55.2042,55.3092,55.1592,55.3017,3100.0
2013-01-04 09:45:00,73.78,73.78,73.66,73.66,3400.0,55.3092,55.3092,55.2192,55.2192,3400.0
2013-01-04 09:50:00,73.65,73.76,73.58,73.76,2700.0,55.2117,55.2942,55.1592,55.2942,2700.0
2013-01-04 09:55:00,73.82,73.86,73.78,73.86,3900.0,55.3391,55.3691,55.3092,55.3691,3900.0
2013-01-04 10:00:00,73.86,73.88,73.74,73.77,3700.0,55.3691,55.3841,55.2792,55.3017,3700.0
2013-01-04 10:05:00,73.79,73.85,73.77,73.84,2000.0,55.3167,55.3616,55.3017,55.3541,2000.0
2013-01-04 10:10:00,73.83,73.83,73.79,73.82,4700.0,55.3466,55.3466,55.3167,55.3391,4700.0
2013-01-04 10:15:00,73.81,73.92,73.8,73.88,5600.0,55.3316,55.4141,55.3242,55.3841,5600.0
2013-01-04 10:20:00,73.88,73.98,73.88,73.94,5000.0,55.3841,55.4591,55.3841,55.4291,5000.0
2013-01-04 10:25:00,73.9,73.94,73.9,73.92,3200.0,55.3991,55.4291,55.3991,55.4141,3200.0
2013-01-04 10:30:00,73.95,73.95,73.87,73.91,8800.0,55.4366,55.4366,55.3766,55.4066,8800.0
2013-01-04 10:35:00,73.88,73.9,73.84,73.85,13500.0,55.3841,55.3991,55.3541,55.3616,13500.0
2013-01-04 10:40:00,73.85,73.89,73.83,73.89,10900.0,55.3616,55.3916,55.3466,55.3916,10900.0
2013-01-04 10:45:00,73.89,73.95,73.89,73.89,12700.0,55.3916,55.4366,55.3916,55.3916,12700.0
2013-01-04 10:50:00,73.88,73.95,73.85,73.92,13600.0,55.3841,55.4366,55.3616,55.4141,13600.0
2013-01-04 10:55:00,73.92,74.03,73.92,74.01,10100.0,55.4141,55.4966,55.4141,55.4816,10100.0
2013-01-04 11:00:00,74.02,74.02,73.97,73.98,8900.0,55.4891,55.4891,55.4516,55.4591,8900.0
2013-01-04 11:05:00,73.99,74.02,73.98,73.99,7500.0,55.4666,55.4891,55.4591,55.4666,7500.0
2013-01-04 11:10:00,73.98,74.04,73.98,74.04,3900.0,55.4591,55.5041,55.4591,55.5041,3900.0
2013-01-04 11:15:00,74.03,74.04,74.0,74.0,4900.0,55.4966,55.5041,55.4741,55.4741,4900.0
2013-01-04 11:20:00,74.0,74.05,74.0,74.01,13300.0,55.4741,55.5116,55.4741,55.4816,13300.0
2013-01-04 11:25:00,74.02,74.06,74.02,74.06,3600.0,55.4891,55.5191,55.4891,55.5191,3600.0
2013-01-04 11:30:00,74.06,74.1,74.05,74.09,4400.0,55.5191,55.549,55.5116,55.5416,4400.0
2013-01-04 11:35:00,74.1,74.19,74.09,74.15,6700.0,55.549,55.6165,55.5416,55.5865,6700.0
2013-01-04 11:40:00,74.13,74.15,74.12,74.15,1300.0,55.5715,55.5865,55.564,55.5865,1300.0
2013-01-04 11:45:00,74.15,74.18,74.13,74.14,2800.0,55.5865,55.609,55.5715,55.579,2800.0
2013-01-04 11:50:00,74.14,74.14,74.06,74.09,6800.0,55.579,55.579,55.5191,55.5416,6800.0
2013-01-04 11:55:00,74.09,74.09,73.97,73.99,14600.0,55.5416,55.5416,55.4516,55.4666,14600.0
2013-01-04 12:00:00,74.0,74.02,74.0,74.01,4400.0,55.4741,55.4891,55.4741,55.4816,4400.0
2013-01-04 12:05:00,74.01,74.02,74.0,74.01,2800.0,55.4816,55.4891,55.4741,55.4816,2800.0
2013-01-04 12:10:00,74.01,74.05,74.01,74.05,2200.0,55.4816,55.5116,55.4816,55.5116,2200.0
2013-01-04 12:15:00,74.02,74.04,74.01,74.01,7700.0,55.4891,55.5041,55.4816,55.4816,7700.0
2013-01-04 12:20:00,74.01,74.03,73.99,74.03,11900.0,55.4816,55.4966,55.4666,55.4966,11900.0
2013-01-04 12:25:00,74.02,74.08,74.0,74.08,7100.0,55.4891,55.5341,55.4741,55.5341,7100.0
2013-01-04 12:30:00,74.08,74.09,74.01,74.06,1900.0,55.5341,55.5416,55.4816,55.5191,1900.0
2013-01-04 12:35:00,74.07,74.09,74.07,74.08,2100.0,55.5266,55.5416,55.5266,55.5341,2100.0
2013-01-04 12:40:00,74.08,74.09,74.04,74.06,1700.0,55.5341,55.5416,55.5041,55.5191,1700.0
2013-01-04 12:45:00,74.05,74.07,74.05,74.07,1500.0,55.5116,55.5266,55.5116,55.5266,1500.0
2013-01-04 12:50:00,74.06,74.09,74.03,74.03,2100.0,55.5191,55.5416,55.4966,55.4966,2100.0
2013-01-04 12:55:00,74.03,74.09,74.03,74.09,3700.0,55.4966,55.5416,55.4966,55.5416,3700.0
2013-01-04 13:00:00,74.08,74.11,74.07,74.08,5500.0,55.5341,55.5565,55.5266,55.5341,5500.0
2013-01-04 13:05:00,74.09,74.09,74.04,74.06,5200.0,55.5416,55.5416,55.5041,55.5191,5200.0
2013-01-04 13:10:00,74.07,74.09,74.07,74.08,1500.0,55.5266,55.5416,55.5266,55.5341,1500.0
2013-01-04 13:15:00,74.08,74.11,74.07,74.11,8200.0,55.5341,55.5565,55.5266,55.5565,8200.0
2013-01-04 13:20:00,74.11,74.13,74.1,74.12,8100.0,55.5565,55.5715,55.549,55.564,8100.0
2013-01-04 13:25:00,74.13,74.18,74.13,74.18,2800.0,55.5715,55.609,55.5715,55.609,2800.0
2013-01-04 13:30:00,74.18,74.22,74.15,74.22,10600.0,55.609,55.639,55.5865,55.639,10600.0
2013-01-04 13:35:00,74.22,74.25,74.22,74.23,5600.0,55.639,55.6615,55.639,55.6465,5600.0
2013-01-04 13:40:00,74.24,74.3,74.23,74.29,17000.0,55.654,55.699,55.6465,55.6915,17000.0
2013-01-04 13:45:00,74.28,74.33,74.27,74.33,9200.0,55.684,55.7215,55.6765,55.7215,9200.0
2013-01-04 13:50:00,74.33,74.36,74.31,74.31,12100.0,55.7215,55.744,55.7065,55.7065,12100.0
2013-01-04 13:55:00,74.32,74.35,74.31,74.35,5900.0,55.714,55.7365,55.7065,55.7365,5900.0
2013-01-04 14:00:00,74.36,74.4,74.34,74.35,11400.0,55.744,55.7739,55.729,55.7365,11400.0
2013-01-04 14:05:00,74.35,74.35,74.3,74.31,5100.0,55.7365,55.7365,55.699,55.7065,5100.0
2013-01-04 14:10:00,74.31,74.35,74.3,74.33,7400.0,55.7065,55.7365,55.699,55.7215,7400.0
2013-01-04 14:15:00,74.33,74.37,74.31,74.37,13800.0,55.7215,55.7515,55.7065,55.7515,13800.0
2013-01-04 14:20:00,74.37,74.42,74.37,74.39,8300.0,55.7515,55.7889,55.7515,55.7664,8300.0
2013-01-04 14:25:00,74.4,74.47,74.39,74.44,9000.0,55.7739,55.8264,55.7664,55.8039,9000.0
2013-01-04 14:30:00,74.44,74.44,74.39,74.42,5600.0,55.8039,55.8039,55.7664,55.7889,5600.0
2013-01-04 14:35:00,74.41,74.42,74.39,74.41,8300.0,55.7814,55.7889,55.7664,55.7814,8300.0
2013-01-04 14:40:00,74.41,74.44,74.39,74.44,19500.0,55.7814,55.8039,55.7664,55.8039,19500.0
2013-01-04 14:45:00,74.43,74.44,74.39,74.39,12400.0,55.7964,55.8039,55.7664,55.7664,12400.0
2013-01-04 14:50:00,74.4,74.43,74.39,74.42,17700.0,55.7739,55.7964,55.7664,55.7889,17700.0
2013-01-04 14:55:00,74.43,74.47,74.42,74.46,11900.0,55.7964,55.8264,55.7889,55.8189,11900.0
2013-01-04 15:00:00,74.47,74.49,74.45,74.47,7500.0,55.8264,55.8414,55.8114,55.8264,7500.0
2013-01-04 15:05:00,74.47,74.5,74.46,74.5,14500.0,55.8264,55.8489,55.8189,55.8489,14500.0
2013-01-04 15:10:00,74.5,74.53,74.49,74.5,18600.0,55.8489,55.8714,55.8414,55.8489,18600.0
2013-01-04 15:15:00,74.51,74.51,74.45,74.47,15000.0,55.8564,55.8564,55.8114,55.8264,15000.0
2013-01-04 15:20:00,74.47,74.58,74.46,74.57,17300.0,55.8264,55.9089,55.8189,55.9014,17300.0
2013-01-04 15:25:00,74.58,74.59,74.53,74.56,14300.0,55.9089,55.9164,55.8714,55.8939,14300.0
2013-01-04 15:30:00,74.55,74.56,74.47,74.48,19500.0,55.8864,55.8939,55.8264,55.8339,19500.0
2013-01-04 15:35:00,74.48,74.54,74.48,74.51,22400.0,55.8339,55.8789,55.8339,55.8564,22400.0
2013-01-04 15:40:00,74.5,74.57,74.5,74.57,19400.0,55.8489,55.9014,55.8489,55.9014,19400.0
2013-01-04 15:45:00,74.56,74.57,74.46,74.48,33100.0,55.8939,55.9014,55.8189,55.8339,33100.0
2013-01-04 15:50:00,74.47,74.48,74.45,74.48,24500.0,55.8264,55.8339,55.8114,55.8339,24500.0
2013-01-04 15:55:00,74.48,74.56,74.48,74.54,58400.0,55.8339,55.8939,55.8339,55.8789,58400.0
2013-01-07 09:30:00,74.36,74.42,74.18,74.23,16500.0,55.744,55.7889,55.609,55.6465,16500.0
2013-01-07 09:35:00,74.2,74.22,73.94,74.03,6200.0,55.624,55.639,55.4291,55.4966,6200.0
2013-01-07 09:40:00,74.03,74.15,74.01,74.06,5900.0,55.4966,55.5865,55.4816,55.5191,5900.0
2013-01-07 09:45:00,74.03,74.13,74.0,74.09,7500.0,55.4966,55.5715,55.4741,55.5416,7500.0
2013-01-07 09:50:00,74.05,74.2,74.02,74.2,20800.0,55.5116,55.624,55.4891,55.624,20800.0
2013-01-07 09:55:00,74.2,74.2,74.1,74.14,4000.0,55.624,55.624,55.549,55.579,4000.0
2013-01-07 10:00:00,74.11,74.18,74.07,74.13,10200.0,55.5565,55.609,55.5266,55.5715,10200.0
2013-01-07 10:05:00,74.13,74.17,74.07,74.1,6500.0,55.5715,55.6015,55.5266,55.549,6500.0
2013-01-07 10:10:00,74.11,74.12,74.0,74.09,6800.0,55.5565,55.564,55.4741,55.5416,6800.0
2013-01-07 10:15:00,74.07,74.07,74.0,74.06,4900.0,55.5266,55.5266,55.4741,55.5191,4900.0
2013-01-07 10:20:00,74.07,74.11,74.02,74.05,7300.0,55.5266,55.5565,55.4891,55.5116,7300.0
2013-01-07 10:25:00,74.06,74.12,74.06,74.08,6900.0,55.5191,55.564,55.5191,55.5341,6900.0
2013-01-07 10:30:00,74.08,74.15,74.05,74.15,21600.0,55.5341,55.5865,55.5116,55.5865,21600.0
2013-01-07 10:35:00,74.16,74.18,74.14,74.16,8300.0,55.594,55.609,55.579,55.594,8300.0
2013-01-07 10:40:00,74.17,74.18,74.14,74.14,5900.0,55.6015,55.609,55.579,55.579,5900.0
2013-01-07 10:45:00,74.11,74.14,74.08,74.1,3500.0,55.5565,55.579,55.5341,55.549,3500.0
2013-01-07 10:50:00,74.1,74.17,74.1,74.15,11600.0,55.549,55.6015,55.549,55.5865,11600.0
2013-01-07 10:55:00,74.15,74.17,74.11,74.11,3900.0,55.5865,55.6015,55.5565,55.5565,3900.0
2013-01-07 11:00:00,74.12,74.17,74.11,74.17,2700.0,55.564,55.6015,55.5565,55.6015,2700.0
2013-01-07 11:05:00,74.17,74.18,74.03,74.11,26400.0,55.6015,55.609,55.4966,55.5565,26400.0
2013-01-07 11:10:00,74.11,74.15,74.09,74.14,5300.0,55.5565,55.5865,55.5416,55.579,5300.0
2013-01-07 11:15:00,74.12,74.15,74.11,74.13,5500.0,55.564,55.5865,55.5565,55.5715,5500.0
2013-01-07 11:20:00,74.12,74.16,74.09,74.15,3600.0,55.564,55.594,55.5416,55.5865,3600.0
2013-01-07 11:25:00,74.16,74.18,74.16,74.17,10500.0,55.594,55.609,55.594,55.6015,10500.0
2013-01-07 11:30:00,74.18,74.23,74.15,74.22,20100.0,55.609,55.6465,55.5865,55.639,20100.0
2013-01-07 11:35:00,74.22,74.24,74.2,74.22,2500.0,55.639,55.654,55.624,55.639,2500.0
2013-01-07 11:40:00,74.22,74.22,74.19,74.19,9500.0,55.639,55.639,55.6165,55.6165,9500.0
2013-01-07 11:45:00,74.2,74.22,74.15,74.15,6200.0,55.624,55.639,55.5865,55.5865,6200.0
2013-01-07 11:50:00,74.15,74.18,74.15,74.16,5400.0,55.5865,55.609,55.5865,55.594,5400.0
2013-01-07 11:55:00,74.15,74.2,74.15,74.19,4500.0,55.5865,55.624,55.5865,55.6165,4500.0
2013-01-07 12:00:00,74.18,74.25,74.18,74.22,5900.0,55.609,55.6615,55.609,55.639,5900.0
2013-01-07 12:05:00,74.23,74.24,74.21,74.23,3800.0,55.6465,55.654,55.6315,55.6465,3800.0
2013-01-07 12:10:00,74.24,74.24,74.19,74.2,8100.0,55.654,55.654,55.6165,55.624,8100.0
2013-01-07 12:15:00,74.19,74.2,74.16,74.19,2800.0,55.6165,55.624,55.594,55.6165,2800.0
2013-01-07 12:20:00,74.19,74.22,74.15,74.2,5300.0,55.6165,55.639,55.5865,55.624,5300.0
2013-01-07 12:25:00,74.2,74.21,74.18,74.21,5900.0,55.624,55.6315,55.609,55.6315,5900.0
2013-01-07 12:30:00,74.22,74.24,74.22,74.22,5700.0,55.639,55.654,55.639,55.639,5700.0
2013-01-07 12:35:00,74.2,74.23,74.2,74.23,4800.0,55.624,55.6465,55.624,55.6465,4800.0
2013-01-07 12:40:00,74.23,74.23,74.2,74.22,5500.0,55.6465,55.6465,55.624,55.639,5500.0
2013-01-07 12:45:00,74.22,74.22,74.2,74.21,9600.0,55.639,55.639,55.624,55.6315,9600.0
2013-01-07 12:50:00,74.2,74.21,74.2,74.21,3300.0,55.624,55.6315,55.624,55.6315,3300.0
2013-01-07 12:55:00,74.2,74.23,74.2,74.2,8700.0,55.624,55.6465,55.624,55.624,8700.0
2013-01-07 13:00:00,74.2,74.21,74.2,74.2,7400.0,55.624,55.6315,55.624,55.624,7400.0
2013-01-07 13:05:00,74.19,74.25,74.19,74.22,9100.0,55.6165,55.6615,55.6165,55.639,9100.0
2013-01-07 13:10:00,74.23,74.27,74.22,74.27,4900.0,55.6465,55.6765,55.639,55.6765,4900.0
2013-01-07 13:15:00,74.23,74.23,74.21,74.21,3700.0,55.6465,55.6465,55.6315,55.6315,3700.0
2013-01-07 13:20:00,74.21,74.24,74.2,74.23,3300.0,55.6315,55.654,55.624,55.6465,3300.0
2013-01-07 13:25:00,74.23,74.25,74.23,74.25,2900.0,55.6465,55.6615,55.6465,55.6615,2900.0
2013-01-07 13:30:00,74.25,74.26,74.22,74.24,4900.0,55.6615,55.669,55.639,55.654,4900.0
2013-01-07 13:35:00,74.23,74.29,74.23,74.25,4800.0,55.6465,55.6915,55.6465,55.6615,4800.0
2013-01-07 13:40:00,74.26,74.26,74.23,74.25,10900.0,55.669,55.669,55.6465,55.6615,10900.0
2013-01-07 13:45:00,74.25,74.27,74.25,74.27,6900.0,55.6615,55.6765,55.6615,55.6765,6900.0
2013-01-07 13:50:00,74.27,74.33,74.26,74.33,9100.0,55.6765,55.7215,55.669,55.7215,9100.0
2013-01-07 13:55:00,74.32,74.33,74.3,74.3,9000.0,55.714,55.7215,55.699,55.699,9000.0
2013-01-07 14:00:00,74.29,74.31,74.29,74.31,4500.0,55.6915,55.7065,55.6915,55.7065,4500.0
2013-01-07 14:05:00,74.3,74.31,74.27,74.28,11600.0,55.699,55.7065,55.6765,55.684,11600.0
2013-01-07 14:10:00,74.28,74.29,74.24,74.24,9800.0,55.684,55.6915,55.654,55.654,9800.0
2013-01-07 14:15:00,74.23,74.28,74.22,74.27,11700.0,55.6465,55.684,55.639,55.6765,11700.0
2013-01-07 14:20:00,74.28,74.28,74.26,74.28,7100.0,55.684,55.684,55.669,55.684,7100.0
2013-01-07 14:25:00,74.27,74.32,74.27,74.3,10900.0,55.6765,55.714,55.6765,55.699,10900.0
2013-01-07 14:30:00,74.31,74.31,74.25,74.25,12200.0,55.7065,55.7065,55.6615,55.6615,12200.0
2013-01-07 14:35:00,74.25,74.27,74.25,74.25,5900.0,55.6615,55.6765,55.6615,55.6615,5900.0
2013-01-07 14:40:00,74.24,74.24,74.19,74.2,43300.0,55.654,55.654,55.6165,55.624,43300.0
2013-01-07 14:45:00,74.21,74.22,74.19,74.21,5600.0,55.6315,55.639,55.6165,55.6315,5600.0
2013-01-07 14:50:00,74.21,74.24,74.21,74.23,5800.0,55.6315,55.654,55.6315,55.6465,5800.0
2013-01-07 14:55:00,74.23,74.26,74.2,74.25,10900.0,55.6465,55.669,55.624,55.6615,10900.0
2013-01-07 15:00:00,74.24,74.31,74.23,74.31,12200.0,55.654,55.7065,55.6465,55.7065,12200.0
2013-01-07 15:05:00,74.31,74.33,74.27,74.33,6900.0,55.7065,55.7215,55.6765,55.7215,6900.0
2013-01-07 15:10:00,74.33,74.33,74.3,74.33,40800.0,55.7215,55.7215,55.699,55.7215,40800.0
2013-01-07 15:15:00,74.32,74.4,74.32,74.39,5600.0,55.714,55.7739,55.714,55.7664,5600.0
2013-01-07 15:20:00,74.41,74.43,74.37,74.41,31900.0,55.7814,55.7964,55.7515,55.7814,31900.0
2013-01-07 15:25:00,74.41,74.48,74.41,74.47,8000.0,55.7814,55.8339,55.7814,55.8264,8000.0
2013-01-07 15:30:00,74.47,74.48,74.45,74.45,16500.0,55.8264,55.8339,55.8114,55.8114,16500.0
2013-01-07 15:35:00,74.46,74.47,74.35,74.4,17000.0,55.8189,55.8264,55.7365,55.7739,17000.0
2013-01-07 15:40:00,74.4,74.53,74.4,74.53,18300.0,55.7739,55.8714,55.7739,55.8714,18300.0
2013-01-07 15:45:00,74.51,74.54,74.5,74.53,35900.0,55.8564,55.8789,55.8489,55.8714,35900.0
2013-01-07 15:50:00,74.53,74.53,74.48,74.48,24100.0,55.8714,55.8714,55.8339,55.8339,24100.0
2013-01-07 15:55:00,74.49,74.51,74.41,74.43,75500.0,55.8414,55.8564,55.7814,55.7964,75500.0
2013-01-08 09:30:00,74.38,74.47,74.27,74.27,9600.0,55.7589,55.8264,55.6765,55.6765,9600.0
2013-01-08 09:35:00,74.25,74.3,74.22,74.28,3300.0,55.6615,55.699,55.639,55.684,3300.0
2013-01-08 09:40:00,74.21,74.26,74.15,74.24,5900.0,55.6315,55.669,55.5865,55.654,5900.0
2013-01-08 09:45:00,74.2,74.21,74.15,74.16,3200.0,55.624,55.6315,55.5865,55.594,3200.0
2013-01-08 09:50:00,74.16,74.19,74.04,74.05,5200.0,55.594,55.6165,55.5041,55.5116,5200.0
2013-01-08 09:55:00,74.06,74.16,74.06,74.16,4700.0,55.5191,55.594,55.5191,55.594,4700.0
2013-01-08 10:00:00,74.13,74.14,74.07,74.1,2800.0,55.5715,55.579,55.5266,55.549,2800.0
2013-01-08 10:05:00,74.1,74.15,74.03,74.15,2500.0,55.549,55.5865,55.4966,55.5865,2500.0
2013-01-08 10:10:00,74.2,74.2,74.13,74.15,9600.0,55.624,55.624,55.5715,55.5865,9600.0
2013-01-08 10:15:00,74.15,74.23,74.14,74.23,11500.0,55.5865,55.6465,55.579,55.6465,11500.0
2013-01-08 10:20:00,74.22,74.23,74.13,74.15,11300.0,55.639,55.6465,55.5715,55.5865,11300.0
2013-01-08 10:25:00,74.15,74.23,74.14,74.19,5800.0,55.5865,55.6465,55.579,55.6165,5800.0
2013-01-08 10:30:00,74.19,74.2,74.14,74.2,12100.0,55.6165,55.624,55.579,55.624,12100.0
2013-01-08 10:35:00,74.21,74.27,74.2,74.21,7100.0,55.6315,55.6765,55.624,55.6315,7100.0
2013-01-08 10:40:00,74.2,74.2,74.13,74.16,7500.0,55.624,55.624,55.5715,55.594,7500.0
2013-01-08 10:45:00,74.18,74.2,74.16,74.16,6700.0,55.609,55.624,55.594,55.594,6700.0
2013-01-08 10:50:00,74.16,74.22,74.14,74.15,10200.0,55.594,55.639,55.579,55.5865,10200.0
2013-01-08 10:55:00,74.16,74.23,74.16,74.21,6900.0,55.594,55.6465,55.594,55.6315,6900.0
2013-01-08 11:00:00,74.19,74.27,74.19,74.27,8500.0,55.6165,55.6765,55.6165,55.6765,8500.0
2013-01-08 11:05:00,74.26,74.28,74.17,74.18,9000.0,55.669,55.684,55.6015,55.609,9000.0
2013-01-08 11:10:00,74.19,74.2,74.17,74.2,8500.0,55.6165,55.624,55.6015,55.624,8500.0
2013-01-08 11:15:00,74.21,74.22,74.2,74.21,5000.0,55.6315,55.639,55.624,55.6315,5000.0
2013-01-08 11:20:00,74.21,74.22,74.2,74.21,1900.0,55.6315,55.639,55.624,55.6315,1900.0
2013-01-08 11:25:00,74.22,74.22,74.2,74.21,8000.0,55.639,55.639,55.624,55.6315,8000.0
2013-01-08 11:30:00,74.22,74.22,74.16,74.2,16600.0,55.639,55.639,55.594,55.624,16600.0
2013-01-08 11:35:00,74.2,74.2,74.11,74.15,20200.0,55.624,55.624,55.5565,55.5865,20200.0
2013-01-08 11:40:00,74.14,74.15,74.05,74.1,12000.0,55.579,55.5865,55.5116,55.549,12000.0
2013-01-08 11:45:00,74.11,74.13,74.01,74.13,27500.0,55.5565,55.5715,55.4816,55.5715,27500.0
2013-01-08 11:50:00,74.13,74.13,74.0,74.0,8600.0,55.5715,55.5715,55.4741,55.4741,8600.0
2013-01-08 11:55:00,74.0,74.12,74.0,74.12,13500.0,55.4741,55.564,55.4741,55.564,13500.0
2013-01-08 12:00:00,74.12,74.16,74.12,74.16,8600.0,55.564,55.594,55.564,55.594,8600.0
2013-01-08 12:05:00,74.14,74.15,74.11,74.12,2700.0,55.579,55.5865,55.5565,55.564,2700.0
2013-01-08 12:10:00,74.11,74.16,74.1,74.16,8000.0,55.5565,55.594,55.549,55.594,8000.0
2013-01-08 12:15:00,74.16,74.17,74.15,74.15,3300.0,55.594,55.6015,55.5865,55.5865,3300.0
2013-01-08 12:20:00,74.16,74.17,74.11,74.11,3900.0,55.594,55.6015,55.5565,55.5565,3900.0
2013-01-08 12:25:00,74.11,74.14,74.09,74.14,5100.0,55.5565,55.579,55.5416,55.579,5100.0
2013-01-08 12:30:00,74.16,74.2,74.15,74.17,5300.0,55.594,55.624,55.5865,55.6015,5300.0
2013-01-08 12:35:00,74.17,74.17,74.09,74.1,4100.0,55.6015,55.6015,55.5416,55.549,4100.0
2013-01-08 12:40:00,74.11,74.12,74.09,74.11,8400.0,55.5565,55.564,55.5416,55.5565,8400.0
2013-01-08 12:45:00,74.1,74.13,74.09,74.13,4300.0,55.549,55.5715,55.5416,55.5715,4300.0
2013-01-08 12:50:00,74.11,74.13,74.11,74.12,4200.0,55.5565,55.5715,55.5565,55.564,4200.0
2013-01-08 12:55:00,74.12,74.12,74.09,74.11,8400.0,55.564,55.564,55.5416,55.5565,8400.0
2013-01-08 13:00:00,74.11,74.12,74.09,74.12,10800.0,55.5565,55.564,55.5416,55.564,10800.0
2013-01-08 13:05:00,74.11,74.12,74.09,74.1,5600.0,55.5565,55.564,55.5416,55.549,5600.0
2013-01-08 13:10:00,74.11,74.11,74.07,74.07,6800.0,55.5565,55.5565,55.5266,55.5266,6800.0
2013-01-08 13:15:00,74.09,74.09,73.95,73.96,7000.0,55.5416,55.5416,55.4366,55.4441,7000.0
2013-01-08 13:20:00,73.96,73.97,73.94,73.96,3100.0,55.4441,55.4516,55.4291,55.4441,3100.0
2013-01-08 13:25:00,73.96,73.97,73.92,73.92,5300.0,55.4441,55.4516,55.4141,55.4141,5300.0
2013-01-08 13:30:00,73.93,73.97,73.93,73.94,5900.0,55.4216,55.4516,55.4216,55.4291,5900.0
2013-01-08 13:35:00,73.94,73.94,73.87,73.9,5800.0,55.4291,55.4291,55.3766,55.3991,5800.0
2013-01-08 13:40:00,73.9,73.9,73.86,73.89,5100.0,55.3991,55.3991,55.3691,55.3916,5100.0
2013-01-08 13:45:00,73.88,73.92,73.88,73.92,5800.0,55.3841,55.4141,55.3841,55.4141,5800.0
2013-01-08 13:50:00,73.9,73.91,73.85,73.89,8700.0,55.3991,55.4066,55.3616,55.3916,8700.0
2013-01-08 13:55:00,73.9,73.91,73.85,73.85,4600.0,55.3991,55.4066,55.3616,55.3616,4600.0
2013-01-08 14:00:00,73.84,73.89,73.83,73.83,10300.0,55.3541,55.3916,55.3466,55.3466,10300.0
2013-01-08 14:05:00,73.83,73.83,73.78,73.78,9100.0,55.3466,55.3466,55.3092,55.3092,9100.0
2013-01-08 14:10:00,73.78,73.79,73.76,73.78,5200.0,55.3092,55.3167,55.2942,55.3092,5200.0
2013-01-08 14:15:00,73.78,73.78,73.74,73.74,5000.0,55.3092,55.3092,55.2792,55.2792,5000.0
2013-01-08 14:20:00,73.72,73.78,73.72,73.77,5300.0,55.2642,55.3092,55.2642,55.3017,5300.0
2013-01-08 14:25:00,73.77,73.8,73.77,73.78,3000.0,55.3017,55.3242,55.3017,55.3092,3000.0
2013-01-08 14:30:00,73.78,73.8,73.77,73.78,6700.0,55.3092,55.3242,55.3017,55.3092,6700.0
2013-01-08 14:35:00,73.78,73.81,73.78,73.79,9700.0,55.3092,55.3316,55.3092,55.3167,9700.0
2013-01-08 14:40:00,73.8,73.82,73.77,73.77,5000.0,55.3242,55.3391,55.3017,55.3017,5000.0
2013-01-08 14:45:00,73.78,73.79,73.74,73.78,5100.0,55.3092,55.3167,55.2792,55.3092,5100.0
2013-01-08 14:50:00,73.78,73.79,73.75,73.77,7400.0,55.3092,55.3167,55.2867,55.3017,7400.0
2013-01-08 14:55:00,73.78,73.78,73.71,73.72,10500.0,55.3092,55.3092,55.2567,55.2642,10500.0
2013-01-08 15:00:00,73.73,73.76,73.72,73.72,8500.0,55.2717,55.2942,55.2642,55.2642,8500.0
2013-01-08 15:05:00,73.73,73.79,73.73,73.79,8800.0,55.2717,55.3167,55.2717,55.3167,8800.0
2013-01-08 15:10:00,73.78,73.79,73.76,73.78,8500.0,55.3092,55.3167,55.2942,55.3092,8500.0
2013-01-08 15:15:00,73.78,73.79,73.72,73.72,8500.0,55.3092,55.3167,55.2642,55.2642,8500.0
2013-01-08 15:20:00,73.72,73.79,73.72,73.74,10600.0,55.2642,55.3167,55.2642,55.2792,10600.0
2013-01-08 15:25:00,73.73,73.76,73.72,73.73,11000.0,55.2717,55.2942,55.2642,55.2717,11000.0
2013-01-08 15:30:00,73.74,73.77,73.74,73.77,14500.0,55.2792,55.3017,55.2792,55.3017,14500.0
2013-01-08 15:35:00,73.77,73.77,73.74,73.76,30200.0,55.3017,55.3017,55.2792,55.2942,30200.0
2013-01-08 15:40:00,73.74,73.76,73.71,73.71,16800.0,55.2792,55.2942,55.2567,55.2567,16800.0
2013-01-08 15:45:00,73.71,73.72,73.68,73.69,39900.0,55.2567,55.2642,55.2342,55.2417,39900.0
2013-01-08 15:50:00,73.69,73.75,73.69,73.7,37100.0,55.2417,55.2867,55.2417,55.2492,37100.0
2013-01-08 15:55:00,73.7,73.72,73.64,73.67,63600.0,55.2492,55.2642,55.2042,55.2267,63600.0
2013-01-09 09:30:00,73.68,74.16,73.57,74.12,70600.0,55.2342,55.594,55.1517,55.564,70600.0
2013-01-09 09:35:00,74.09,74.09,73.92,73.98,6600.0,55.5416,55.5416,55.4141,55.4591,6600.0
2013-01-09 09:40:00,73.96,74.11,73.95,74.08,8700.0,55.4441,55.5565,55.4366,55.5341,8700.0
2013-01-09 09:45:00,74.06,74.13,74.02,74.05,20100.0,55.5191,55.5715,55.4891,55.5116,20100.0
2013-01-09 09:50:00,74.03,74.12,74.03,74.09,6700.0,55.4966,55.564,55.4966,55.5416,6700.0
2013-01-09 09:55:00,74.1,74.18,74.09,74.16,7800.0,55.549,55.609,55.5416,55.594,7800.0
2013-01-09 10:00:00,74.16,74.23,74.16,74.23,8200.0,55.594,55.6465,55.594,55.6465,8200.0
2013-01-09 10:05:00,74.24,74.25,74.21,74.24,4200.0,55.654,55.6615,55.6315,55.654,4200.0
2013-01-09 10:10:00,74.23,74.28,74.21,74.28,20900.0,55.6465,55.684,55.6315,55.684,20900.0
2013-01-09 10:15:00,74.28,74.42,74.28,74.4,23300.0,55.684,55.7889,55.684,55.7739,23300.0
2013-01-09 10:20:00,74.41,74.44,74.4,74.43,12400.0,55.7814,55.8039,55.7739,55.7964,12400.0
2013-01-09 10:25:00,74.42,74.46,74.39,74.45,9700.0,55.7889,55.8189,55.7664,55.8114,9700.0
2013-01-09 10:30:00,74.47,74.53,74.46,74.53,17300.0,55.8264,55.8714,55.8189,55.8714,17300.0
2013-01-09 10:35:00,74.52,74.6,74.51,74.57,13000.0,55.8639,55.9239,55.8564,55.9014,13000.0
2013-01-09 10:40:00,74.58,74.65,74.57,74.61,11100.0,55.9089,55.9614,55.9014,55.9314,11100.0
2013-01-09 10:45:00,74.61,74.65,74.54,74.55,26400.0,55.9314,55.9614,55.8789,55.8864,26400.0
2013-01-09 10:50:00,74.54,74.63,74.54,74.59,13600.0,55.8789,55.9464,55.8789,55.9164,13600.0
2013-01-09 10:55:00,74.59,74.59,74.47,74.55,6700.0,55.9164,55.9164,55.8264,55.8864,6700.0
2013-01-09 11:00:00,74.56,74.56,74.43,74.47,4800.0,55.8939,55.8939,55.7964,55.8264,4800.0
2013-01-09 11:05:00,74.47,74.54,74.47,74.53,1800.0,55.8264,55.8789,55.8264,55.8714,1800.0
2013-01-09 11:10:00,74.54,74.55,74.51,74.52,8100.0,55.8789,55.8864,55.8564,55.8639,8100.0
2013-01-09 11:15:00,74.52,74.52,74.5,74.51,2100.0,55.8639,55.8639,55.8489,55.8564,2100.0
2013-01-09 11:20:00,74.52,74.53,74.49,74.52,5700.0,55.8639,55.8714,55.8414,55.8639,5700.0
2013-01-09 11:25:00,74.5,74.53,74.49,74.51,3800.0,55.8489,55.8714,55.8414,55.8564,3800.0
2013-01-09 11:30:00,74.53,74.53,74.46,74.46,6600.0,55.8714,55.8714,55.8189,55.8189,6600.0
2013-01-09 11:35:00,74.46,74.5,74.44,74.5,4800.0,55.8189,55.8489,55.8039,55.8489,4800.0
2013-01-09 11:40:00,74.5,74.51,74.45,74.46,5300.0,55.8489,55.8564,55.8114,55.8189,5300.0
2013-01-09 11:45:00,74.46,74.49,74.45,74.46,4900.0,55.8189,55.8414,55.8114,55.8189,4900.0
2013-01-09 11:50:00,74.46,74.46,74.39,74.39,6800.0,55.8189,55.8189,55.7664,55.7664,6800.0
2013-01-09 11:55:00,74.4,74.44,74.4,74.44,5500.0,55.7739,55.8039,55.7739,55.8039,5500.0
2013-01-09 12:00:00,74.44,74.46,74.42,74.44,4200.0,55.8039,55.8189,55.7889,55.8039,4200.0
2013-01-09 12:05:00,74.44,74.45,74.4,74.4,3500.0,55.8039,55.8114,55.7739,55.7739,3500.0
2013-01-09 12:10:00,74.4,74.4,74.36,74.38,6200.0,55.7739,55.7739,55.744,55.7589,6200.0
2013-01-09 12:15:00,74.39,74.4,74.38,74.4,4200.0,55.7664,55.7739,55.7589,55.7739,4200.0
2013-01-09 12:20:00,74.4,74.43,74.36,74.42,9100.0,55.7739,55.7964,55.744,55.7889,9100.0
2013-01-09 12:25:00,74.42,74.42,74.36,74.37,6400.0,55.7889,55.7889,55.744,55.7515,6400.0
2013-01-09 12:30:00,74.37,74.39,74.29,74.31,7000.0,55.7515,55.7664,55.6915,55.7065,7000.0
2013-01-09 12:35:00,74.31,74.34,74.31,74.34,4500.0,55.7065,55.729,55.7065,55.729,4500.0
2013-01-09 12:40:00,74.35,74.38,74.34,74.34,6500.0,55.7365,55.7589,55.729,55.729,6500.0
2013-01-09 12:45:00,74.31,74.39,74.31,74.39,7500.0,55.7065,55.7664,55.7065,55.7664,7500.0
2013-01-09 12:50:00,74.38,74.39,74.37,74.38,6000.0,55.7589,55.7664,55.7515,55.7589,6000.0
2013-01-09 12:55:00,74.39,74.43,74.38,74.43,5800.0,55.7664,55.7964,55.7589,55.7964,5800.0
2013-01-09 13:00:00,74.45,74.45,74.41,74.41,5000.0,55.8114,55.8114,55.7814,55.7814,5000.0
2013-01-09 13:05:00,74.41,74.42,74.37,74.38,17900.0,55.7814,55.7889,55.7515,55.7589,17900.0
2013-01-09 13:10:00,74.39,74.39,74.35,74.36,3800.0,55.7664,55.7664,55.7365,55.744,3800.0
2013-01-09 13:15:00,74.38,74.43,74.38,74.43,7300.0,55.7589,55.7964,55.7589,55.7964,7300.0
2013-01-09 13:20:00,74.42,74.44,74.41,74.42,17000.0,55.7889,55.8039,55.7814,55.7889,17000.0
2013-01-09 13:25:00,74.43,74.44,74.37,74.38,5000.0,55.7964,55.8039,55.7515,55.7589,5000.0
2013-01-09 13:30:00,74.39,74.4,74.34,74.35,6200.0,55.7664,55.7739,55.729,55.7365,6200.0
2013-01-09 13:35:00,74.35,74.39,74.34,74.39,5400.0,55.7365,55.7664,55.729,55.7664,5400.0
2013-01-09 13:40:00,74.41,74.42,74.39,74.39,5300.0,55.7814,55.7889,55.7664,55.7664,5300.0
2013-01-09 13:45:00,74.4,74.4,74.38,74.38,4500.0,55.7739,55.7739,55.7589,55.7589,4500.0
2013-01-09 13:50:00,74.38,74.38,74.36,74.38,3200.0,55.7589,55.7589,55.744,55.7589,3200.0
2013-01-09 13:55:00,74.38,74.38,74.34,74.35,3800.0,55.7589,55.7589,55.729,55.7365,3800.0
2013-01-09 14:00:00,74.34,74.36,74.33,74.36,5700.0,55.729,55.744,55.7215,55.744,5700.0
2013-01-09 14:05:00,74.36,74.39,74.35,74.38,6500.0,55.744,55.7664,55.7365,55.7589,6500.0
2013-01-09 14:10:00,74.38,74.42,74.37,74.41,12500.0,55.7589,55.7889,55.7515,55.7814,12500.0
2013-01-09 14:15:00,74.41,74.42,74.4,74.41,7200.0,55.7814,55.7889,55.7739,55.7814,7200.0
2013-01-09 14:20:00,74.41,74.41,74.37,74.39,7800.0,55.7814,55.7814,55.7515,55.7664,7800.0
2013-01-09 14:25:00,74.39,74.39,74.36,74.37,9000.0,55.7664,55.7664,55.744,55.7515,9000.0
2013-01-09 14:30:00,74.38,74.41,74.37,74.4,10300.0,55.7589,55.7814,55.7515,55.7739,10300.0
2013-01-09 14:35:00,74.4,74.4,74.36,74.36,10300.0,55.7739,55.7739,55.744,55.744,10300.0
2013-01-09 14:40:00,74.37,74.37,74.33,74.37,15100.0,55.7515,55.7515,55.7215,55.7515,15100.0
2013-01-09 14:45:00,74.36,74.38,74.36,74.36,15900.0,55.744,55.7589,55.744,55.744,15900.0
2013-01-09 14:50:00,74.36,74.37,74.31,74.33,19000.0,55.744,55.7515,55.7065,55.7215,19000.0
2013-01-09 14:55:00,74.34,74.35,74.32,74.35,7300.0,55.729,55.7365,55.714,55.7365,7300.0
2013-01-09 15:00:00,74.34,74.34,74.31,74.32,12500.0,55.729,55.729,55.7065,55.714,12500.0
2013-01-09 15:05:00,74.32,74.37,74.3,74.35,13200.0,55.714,55.7515,55.699,55.7365,13200.0
2013-01-09 15:10:00,74.35,74.44,74.34,74.44,10200.0,55.7365,55.8039,55.729,55.8039,10200.0
2013-01-09 15:15:00,74.44,74.44,74.4,74.41,10400.0,55.8039,55.8039,55.7739,55.7814,10400.0
2013-01-09 15:20:00,74.41,74.42,74.4,74.41,8700.0,55.7814,55.7889,55.7739,55.7814,8700.0
2013-01-09 15:25:00,74.4,74.41,74.38,74.39,13100.0,55.7739,55.7814,55.7589,55.7664,13100.0
2013-01-09 15:30:00,74.4,74.41,74.33,74.34,11800.0,55.7739,55.7814,55.7215,55.729,11800.0
2013-01-09 15:35:00,74.35,74.37,74.31,74.31,14300.0,55.7365,55.7515,55.7065,55.7065,14300.0
2013-01-09 15:40:00,74.32,74.37,74.3,74.36,11500.0,55.714,55.7515,55.699,55.744,11500.0
2013-01-09 15:45:00,74.37,74.43,74.37,74.42,11400.0,55.7515,55.7964,55.7515,55.7889,11400.0
2013-01-09 15:50:00,74.43,74.47,74.42,74.44,17700.0,55.7964,55.8264,55.7889,55.8039,17700.0
2013-01-09 15:55:00,74.44,74.47,74.4,74.45,41600.0,55.8039,55.8264,55.7739,55.8114,41600.0
2013-01-10 09:30:00,74.87,75.08,74.27,75.01,109400.0,56.1263,56.2837,55.6765,56.2312,109400.0
2013-01-10 09:35:00,75.0,75.2,75.0,75.15,39800.0,56.2237,56.3737,56.2237,56.3362,39800.0
2013-01-10 09:40:00,75.19,75.48,75.16,75.4,32400.0,56.3662,56.5836,56.3437,56.5236,32400.0
2013-01-10 09:45:00,75.36,75.37,75.2,75.23,12600.0,56.4936,56.5011,56.3737,56.3962,12600.0
2013-01-10 09:50:00,75.26,75.5,75.26,75.48,18200.0,56.4186,56.5986,56.4186,56.5836,18200.0
2013-01-10 09:55:00,75.48,75.5,75.42,75.45,13700.0,56.5836,56.5986,56.5386,56.5611,13700.0
2013-01-10 10:00:00,75.45,75.45,75.33,75.37,37600.0,56.5611,56.5611,56.4711,56.5011,37600.0
2013-01-10 10:05:00,75.39,75.42,75.32,75.34,15800.0,56.5161,56.5386,56.4636,56.4786,15800.0
2013-01-10 10:10:00,75.36,75.44,75.35,75.38,18200.0,56.4936,56.5536,56.4861,56.5086,18200.0
2013-01-10 10:15:00,75.36,75.39,75.29,75.38,9300.0,56.4936,56.5161,56.4411,56.5086,9300.0
2013-01-10 10:20:00,75.35,75.39,75.31,75.39,11200.0,56.4861,56.5161,56.4561,56.5161,11200.0
2013-01-10 10:25:00,75.4,75.49,75.4,75.44,15000.0,56.5236,56.5911,56.5236,56.5536,15000.0
2013-01-10 10:30:00,75.41,75.43,75.3,75.38,34000.0,56.5311,56.5461,56.4486,56.5086,34000.0
2013-01-10 10:35:00,75.37,75.43,75.33,75.41,48000.0,56.5011,56.5461,56.4711,56.5311,48000.0
2013-01-10 10:40:00,75.38,75.45,75.38,75.44,13200.0,56.5086,56.5611,56.5086,56.5536,13200.0
2013-01-10 10:45:00,75.44,75.46,75.4,75.44,11800.0,56.5536,56.5686,56.5236,56.5536,11800.0
2013-01-10 10:50:00,75.46,75.46,75.41,75.46,17500.0,56.5686,56.5686,56.5311,56.5686,17500.0
2013-01-10 10:55:00,75.44,75.46,75.4,75.41,14000.0,56.5536,56.5686,56.5236,56.5311,14000.0
2013-01-10 11:00:00,75.41,75.47,75.39,75.47,15000.0,56.5311,56.5761,56.5161,56.5761,15000.0
2013-01-10 11:05:00,75.45,75.52,75.45,75.48,29100.0,56.5611,56.6135,56.5611,56.5836,29100.0
2013-01-10 11:10:00,75.45,75.47,75.4,75.42,15300.0,56.5611,56.5761,56.5236,56.5386,15300.0
2013-01-10 11:15:00,75.41,75.46,75.4,75.42,22400.0,56.5311,56.5686,56.5236,56.5386,22400.0
2013-01-10 11:20:00,75.44,75.55,75.44,75.53,22500.0,56.5536,56.636,56.5536,56.621,22500.0
2013-01-10 11:25:00,75.54,75.65,75.52,75.65,11800.0,56.6285,56.711,56.6135,56.711,11800.0
2013-01-10 11:30:00,75.63,75.64,75.59,75.6,9600.0,56.696,56.7035,56.666,56.6735,9600.0
2013-01-10 11:35:00,75.6,75.62,75.58,75.62,12900.0,56.6735,56.6885,56.6585,56.6885,12900.0
2013-01-10 11:40:00,75.62,75.62,75.54,75.58,7100.0,56.6885,56.6885,56.6285,56.6585,7100.0
2013-01-10 11:45:00,75.59,75.62,75.55,75.55,18700.0,56.666,56.6885,56.636,56.636,18700.0
2013-01-10 11:50:00,75.57,75.62,75.57,75.58,7000.0,56.651,56.6885,56.651,56.6585,7000.0
2013-01-10 11:55:00,75.61,75.63,75.59,75.62,9300.0,56.681,56.696,56.666,56.6885,9300.0
2013-01-10 12:00:00,75.63,75.64,75.58,75.58,5400.0,56.696,56.7035,56.6585,56.6585,5400.0
2013-01-10 12:05:00,75.59,75.61,75.54,75.6,4900.0,56.666,56.681,56.6285,56.6735,4900.0
2013-01-10 12:10:00,75.6,75.61,75.57,75.58,10800.0,56.6735,56.681,56.651,56.6585,10800.0
2013-01-10 12:15:00,75.58,75.58,75.57,75.58,5400.0,56.6585,56.6585,56.651,56.6585,5400.0
2013-01-10 12:20:00,75.58,75.67,75.57,75.67,15300.0,56.6585,56.726,56.651,56.726,15300.0
2013-01-10 12:25:00,75.67,75.69,75.62,75.69,7200.0,56.726,56.741,56.6885,56.741,7200.0
2013-01-10 12:30:00,75.67,75.74,75.63,75.67,23500.0,56.726,56.7785,56.696,56.726,23500.0
2013-01-10 12:35:00,75.68,75.72,75.68,75.69,4400.0,56.7335,56.7635,56.7335,56.741,4400.0
2013-01-10 12:40:00,75.71,75.75,75.66,75.72,13000.0,56.756,56.786,56.7185,56.7635,13000.0
2013-01-10 12:45:00,75.72,75.74,75.72,75.73,2000.0,56.7635,56.7785,56.7635,56.771,2000.0
2013-01-10 12:50:00,75.74,75.78,75.7,75.77,10500.0,56.7785,56.8085,56.7485,56.801,10500.0
2013-01-10 12:55:00,75.74,75.79,75.7,75.76,9100.0,56.7785,56.816,56.7485,56.7935,9100.0
2013-01-10 13:00:00,75.79,75.79,75.73,75.75,5200.0,56.816,56.816,56.771,56.786,5200.0
2013-01-10 13:05:00,75.75,75.75,75.69,75.7,3900.0,56.786,56.786,56.741,56.7485,3900.0
2013-01-10 13:10:00,75.71,75.74,75.64,75.64,17500.0,56.756,56.7785,56.7035,56.7035,17500.0
2013-01-10 13:15:00,75.65,75.66,75.6,75.66,5800.0,56.711,56.7185,56.6735,56.7185,5800.0
2013-01-10 13:20:00,75.66,75.71,75.66,75.7,7300.0,56.7185,56.756,56.7185,56.7485,7300.0
2013-01-10 13:25:00,75.69,75.77,75.68,75.75,21700.0,56.741,56.801,56.7335,56.786,21700.0
2013-01-10 13:30:00,75.75,75.78,75.69,75.78,10800.0,56.786,56.8085,56.741,56.8085,10800.0
2013-01-10 13:35:00,75.75,75.75,75.72,75.74,5700.0,56.786,56.786,56.7635,56.7785,5700.0
2013-01-10 13:40:00,75.74,75.75,75.66,75.66,6600.0,56.7785,56.786,56.7185,56.7185,6600.0
2013-01-10 13:45:00,75.65,75.72,75.65,75.71,5700.0,56.711,56.7635,56.711,56.756,5700.0
2013-01-10 13:50:00,75.71,75.72,75.68,75.69,6600.0,56.756,56.7635,56.7335,56.741,6600.0
2013-01-10 13:55:00,75.7,75.76,75.69,75.69,9700.0,56.7485,56.7935,56.741,56.741,9700.0
2013-01-10 14:00:00,75.67,75.67,75.64,75.66,3200.0,56.726,56.726,56.7035,56.7185,3200.0
2013-01-10 14:05:00,75.66,75.72,75.66,75.72,5000.0,56.7185,56.7635,56.7185,56.7635,5000.0
2013-01-10 14:10:00,75.72,75.72,75.62,75.62,9800.0,56.7635,56.7635,56.6885,56.6885,9800.0
2013-01-10 14:15:00,75.64,75.7,75.64,75.7,5900.0,56.7035,56.7485,56.7035,56.7485,5900.0
2013-01-10 14:20:00,75.7,75.72,75.66,75.66,8700.0,56.7485,56.7635,56.7185,56.7185,8700.0
2013-01-10 14:25:00,75.66,75.66,75.64,75.66,5400.0,56.7185,56.7185,56.7035,56.7185,5400.0
2013-01-10 14:30:00,75.65,75.66,75.64,75.64,7800.0,56.711,56.7185,56.7035,56.7035,7800.0
2013-01-10 14:35:00,75.65,75.66,75.64,75.66,9100.0,56.711,56.7185,56.7035,56.7185,9100.0
2013-01-10 14:40:00,75.65,75.72,75.64,75.71,7700.0,56.711,56.7635,56.7035,56.756,7700.0
2013-01-10 14:45:00,75.72,75.76,75.71,75.75,5100.0,56.7635,56.7935,56.756,56.786,5100.0
2013-01-10 14:50:00,75.76,75.81,75.76,75.8,12400.0,56.7935,56.8309,56.7935,56.8235,12400.0
2013-01-10 14:55:00,75.79,75.8,75.74,75.8,8400.0,56.816,56.8235,56.7785,56.8235,8400.0
2013-01-10 15:00:00,75.8,75.83,75.79,75.82,14000.0,56.8235,56.8459,56.816,56.8384,14000.0
2013-01-10 15:05:00,75.83,75.85,75.81,75.83,12300.0,56.8459,56.8609,56.8309,56.8459,12300.0
2013-01-10 15:10:00,75.82,75.9,75.82,75.88,15400.0,56.8384,56.8984,56.8384,56.8834,15400.0
2013-01-10 15:15:00,75.87,75.91,75.85,75.91,14100.0,56.8759,56.9059,56.8609,56.9059,14100.0
2013-01-10 15:20:00,75.91,75.96,75.9,75.95,26100.0,56.9059,56.9434,56.8984,56.9359,26100.0
2013-01-10 15:25:00,75.95,75.96,75.91,75.91,19100.0,56.9359,56.9434,56.9059,56.9059,19100.0
2013-01-10 15:30:00,75.91,75.95,75.9,75.95,20100.0,56.9059,56.9359,56.8984,56.9359,20100.0
2013-01-10 15:35:00,75.94,75.95,75.93,75.93,10900.0,56.9284,56.9359,56.9209,56.9209,10900.0
2013-01-10 15:40:00,75.93,75.95,75.91,75.94,17900.0,56.9209,56.9359,56.9059,56.9284,17900.0
2013-01-10 15:45:00,75.93,75.94,75.84,75.88,35200.0,56.9209,56.9284,56.8534,56.8834,35200.0
2013-01-10 15:50:00,75.88,75.9,75.82,75.84,29500.0,56.8834,56.8984,56.8384,56.8534,29500.0
2013-01-10 15:55:00,75.84,75.92,75.84,75.92,39300.0,56.8534,56.9134,56.8534,56.9134,39300.0
2013-01-11 09:30:00,76.1,76.1,75.72,75.78,20700.0,57.0483,57.0483,56.7635,56.8085,20700.0
2013-01-11 09:35:00,75.78,75.87,75.68,75.68,6400.0,56.8085,56.8759,56.7335,56.7335,6400.0
2013-01-11 09:40:00,75.68,75.81,75.62,75.8,5700.0,56.7335,56.8309,56.6885,56.8235,5700.0
2013-01-11 09:45:00,75.82,75.86,75.77,75.8,1800.0,56.8384,56.8684,56.801,56.8235,1800.0
2013-01-11 09:50:00,75.76,75.76,75.64,75.64,3100.0,56.7935,56.7935,56.7035,56.7035,3100.0
2013-01-11 09:55:00,75.64,75.64,75.56,75.59,3900.0,56.7035,56.7035,56.6435,56.666,3900.0
2013-01-11 10:00:00,75.58,75.7,75.58,75.63,5100.0,56.6585,56.7485,56.6585,56.696,5100.0
2013-01-11 10:05:00,75.68,75.69,75.61,75.63,3000.0,56.7335,56.741,56.681,56.696,3000.0
2013-01-11 10:10:00,75.6,75.63,75.57,75.62,4600.0,56.6735,56.696,56.651,56.6885,4600.0
2013-01-11 10:15:00,75.63,75.66,75.62,75.65,4600.0,56.696,56.7185,56.6885,56.711,4600.0
2013-01-11 10:20:00,75.66,75.69,75.64,75.68,2500.0,56.7185,56.741,56.7035,56.7335,2500.0
2013-01-11 10:25:00,75.67,75.71,75.63,75.64,9600.0,56.726,56.756,56.696,56.7035,9600.0
2013-01-11 10:30:00,75.66,75.73,75.64,75.73,4600.0,56.7185,56.771,56.7035,56.771,4600.0
2013-01-11 10:35:00,75.71,75.73,75.69,75.73,9200.0,56.756,56.771,56.741,56.771,9200.0
2013-01-11 10:40:00,75.71,75.73,75.7,75.73,2300.0,56.756,56.771,56.7485,56.771,2300.0
2013-01-11 10:45:00,75.73,75.87,75.72,75.87,5500.0,56.771,56.8759,56.7635,56.8759,5500.0
2013-01-11 10:50:00,75.86,75.88,75.83,75.88,5500.0,56.8684,56.8834,56.8459,56.8834,5500.0
2013-01-11 10:55:00,75.87,75.87,75.79,75.81,5600.0,56.8759,56.8759,56.816,56.8309,5600.0
2013-01-11 11:00:00,75.82,75.85,75.82,75.82,5300.0,56.8384,56.8609,56.8384,56.8384,5300.0
2013-01-11 11:05:00,75.82,75.86,75.82,75.83,3700.0,56.8384,56.8684,56.8384,56.8459,3700.0
2013-01-11 11:10:00,75.84,75.86,75.83,75.86,2800.0,56.8534,56.8684,56.8459,56.8684,2800.0
2013-01-11 11:15:00,75.85,75.9,75.84,75.9,5800.0,56.8609,56.8984,56.8534,56.8984,5800.0
2013-01-11 11:20:00,75.91,75.94,75.91,75.92,4100.0,56.9059,56.9284,56.9059,56.9134,4100.0
2013-01-11 11:25:00,75.91,75.91,75.83,75.83,6700.0,56.9059,56.9059,56.8459,56.8459,6700.0
2013-01-11 11:30:00,75.83,75.84,75.8,75.81,7000.0,56.8459,56.8534,56.8235,56.8309,7000.0
2013-01-11 11:35:00,75.82,75.85,75.81,75.85,2900.0,56.8384,56.8609,56.8309,56.8609,2900.0
2013-01-11 11:40:00,75.85,75.87,75.85,75.85,1700.0,56.8609,56.8759,56.8609,56.8609,1700.0
2013-01-11 11:45:00,75.86,75.9,75.86,75.88,5300.0,56.8684,56.8984,56.8684,56.8834,5300.0
2013-01-11 11:50:00,75.88,75.94,75.87,75.91,4700.0,56.8834,56.9284,56.8759,56.9059,4700.0
2013-01-11 11:55:00,75.92,75.93,75.9,75.91,2800.0,56.9134,56.9209,56.8984,56.9059,2800.0
2013-01-11 12:00:00,75.9,75.92,75.86,75.86,1700.0,56.8984,56.9134,56.8684,56.8684,1700.0
2013-01-11 12:05:00,75.87,75.94,75.87,75.93,8100.0,56.8759,56.9284,56.8759,56.9209,8100.0
2013-01-11 12:10:00,75.93,75.95,75.93,75.95,2900.0,56.9209,56.9359,56.9209,56.9359,2900.0
2013-01-11 12:15:00,75.96,75.96,75.94,75.96,3200.0,56.9434,56.9434,56.9284,56.9434,3200.0
2013-01-11 12:20:00,75.95,75.96,75.94,75.95,3200.0,56.9359,56.9434,56.9284,56.9359,3200.0
2013-01-11 12:25:00,75.95,75.98,75.92,75.94,6700.0,56.9359,56.9584,56.9134,56.9284,6700.0
2013-01-11 12:30:00,75.94,75.98,75.92,75.95,10800.0,56.9284,56.9584,56.9134,56.9359,10800.0
2013-01-11 12:35:00,75.93,75.95,75.92,75.95,3700.0,56.9209,56.9359,56.9134,56.9359,3700.0
2013-01-11 12:40:00,75.92,75.94,75.91,75.94,1700.0,56.9134,56.9284,56.9059,56.9284,1700.0
2013-01-11 12:45:00,75.94,75.96,75.92,75.93,4400.0,56.9284,56.9434,56.9134,56.9209,4400.0
2013-01-11 12:50:00,75.92,75.95,75.9,75.93,7300.0,56.9134,56.9359,56.8984,56.9209,7300.0
2013-01-11 12:55:00,75.93,75.95,75.92,75.94,3600.0,56.9209,56.9359,56.9134,56.9284,3600.0
2013-01-11 13:00:00,75.93,75.97,75.93,75.96,4400.0,56.9209,56.9509,56.9209,56.9434,4400.0
2013-01-11 13:05:00,75.96,75.98,75.95,75.97,4100.0,56.9434,56.9584,56.9359,56.9509,4100.0
2013-01-11 13:10:00,75.96,75.98,75.95,75.96,4300.0,56.9434,56.9584,56.9359,56.9434,4300.0
2013-01-11 13:15:00,75.96,75.98,75.94,75.94,3100.0,56.9434,56.9584,56.9284,56.9284,3100.0
2013-01-11 13:20:00,75.94,75.96,75.94,75.96,2400.0,56.9284,56.9434,56.9284,56.9434,2400.0
2013-01-11 13:25:00,75.95,75.95,75.93,75.94,8600.0,56.9359,56.9359,56.9209,56.9284,8600.0
2013-01-11 13:30:00,75.95,76.05,75.94,76.04,12200.0,56.9359,57.0109,56.9284,57.0034,12200.0
2013-01-11 13:35:00,76.04,76.08,76.04,76.07,5700.0,57.0034,57.0334,57.0034,57.0259,5700.0
2013-01-11 13:40:00,76.07,76.07,75.99,75.99,9000.0,57.0259,57.0259,56.9659,56.9659,9000.0
2013-01-11 13:45:00,75.99,76.02,75.95,76.0,6900.0,56.9659,56.9884,56.9359,56.9734,6900.0
2013-01-11 13:50:00,76.0,76.02,75.99,75.99,3500.0,56.9734,56.9884,56.9659,56.9659,3500.0
2013-01-11 13:55:00,76.0,76.03,75.99,76.03,2900.0,56.9734,56.9959,56.9659,56.9959,2900.0
2013-01-11 14:00:00,76.02,76.04,76.01,76.02,4700.0,56.9884,57.0034,56.9809,56.9884,4700.0
2013-01-11 14:05:00,76.02,76.07,76.02,76.07,3200.0,56.9884,57.0259,56.9884,57.0259,3200.0
2013-01-11 14:10:00,76.06,76.1,76.06,76.1,5100.0,57.0184,57.0483,57.0184,57.0483,5100.0
2013-01-11 14:15:00,76.09,76.11,76.08,76.11,2200.0,57.0408,57.0558,57.0334,57.0558,2200.0
2013-01-11 14:20:00,76.1,76.13,76.09,76.12,7900.0,57.0483,57.0708,57.0408,57.0633,7900.0
2013-01-11 14:25:00,76.11,76.11,76.07,76.09,4900.0,57.0558,57.0558,57.0259,57.0408,4900.0
2013-01-11 14:30:00,76.08,76.09,76.06,76.08,5100.0,57.0334,57.0408,57.0184,57.0334,5100.0
2013-01-11 14:35:00,76.09,76.11,76.09,76.11,2400.0,57.0408,57.0558,57.0408,57.0558,2400.0
2013-01-11 14:40:00,76.11,76.11,76.08,76.08,8900.0,57.0558,57.0558,57.0334,57.0334,8900.0
2013-01-11 14:45:00,76.08,76.09,76.07,76.07,4900.0,57.0334,57.0408,57.0259,57.0259,4900.0
2013-01-11 14:50:00,76.08,76.1,76.07,76.1,6800.0,57.0334,57.0483,57.0259,57.0483,6800.0
2013-01-11 14:55:00,76.09,76.1,76.07,76.08,6600.0,57.0408,57.0483,57.0259,57.0334,6600.0
2013-01-11 15:00:00,76.07,76.07,76.02,76.04,6700.0,57.0259,57.0259,56.9884,57.0034,6700.0
2013-01-11 15:05:00,76.05,76.07,76.03,76.05,4700.0,57.0109,57.0259,56.9959,57.0109,4700.0
2013-01-11 15:10:00,76.06,76.07,76.03,76.05,4500.0,57.0184,57.0259,56.9959,57.0109,4500.0
2013-01-11 15:15:00,76.05,76.07,76.05,76.07,2500.0,57.0109,57.0259,57.0109,57.0259,2500.0
2013-01-11 15:20:00,76.06,76.13,76.05,76.1,10600.0,57.0184,57.0708,57.0109,57.0483,10600.0
2013-01-11 15:25:00,76.09,76.1,76.03,76.05,7600.0,57.0408,57.0483,56.9959,57.0109,7600.0
2013-01-11 15:30:00,76.05,76.06,75.98,76.01,8800.0,57.0109,57.0184,56.9584,56.9809,8800.0
2013-01-11 15:35:00,76.02,76.04,75.99,75.99,8100.0,56.9884,57.0034,56.9659,56.9659,8100.0
2013-01-11 15:40:00,75.98,76.03,75.98,76.03,5300.0,56.9584,56.9959,56.9584,56.9959,5300.0
2013-01-11 15:45:00,76.03,76.13,76.03,76.09,12100.0,56.9959,57.0708,56.9959,57.0408,12100.0
2013-01-11 15:50:00,76.07,76.12,76.07,76.11,5400.0,57.0259,57.0633,57.0259,57.0558,5400.0
2013-01-11 15:55:00,76.1,76.12,76.07,76.11,23000.0,57.0483,57.0633,57.0259,57.0558,23000.0
2013-01-14 09:30:00,76.02,76.16,75.87,75.87,10700.0,56.9884,57.0933,56.8759,56.8759,10700.0
2013-01-14 09:35:00,75.87,76.19,75.87,76.13,3700.0,56.8759,57.1158,56.8759,57.0708,3700.0
2013-01-14 09:40:00,76.13,76.2,76.11,76.11,4300.0,57.0708,57.1233,57.0558,57.0558,4300.0
2013-01-14 09:45:00,76.06,76.25,76.04,76.25,2900.0,57.0184,57.1608,57.0034,57.1608,2900.0
2013-01-14 09:50:00,76.25,76.33,76.2,76.27,7100.0,57.1608,57.2208,57.1233,57.1758,7100.0
2013-01-14 09:55:00,76.23,76.35,76.21,76.35,4200.0,57.1458,57.2358,57.1308,57.2358,4200.0
2013-01-14 10:00:00,76.31,76.37,76.28,76.34,9400.0,57.2058,57.2508,57.1833,57.2283,9400.0
2013-01-14 10:05:00,76.31,76.39,76.31,76.36,4100.0,57.2058,57.2657,57.2058,57.2433,4100.0
2013-01-14 10:10:00,76.34,76.39,76.33,76.37,6300.0,57.2283,57.2657,57.2208,57.2508,6300.0
2013-01-14 10:15:00,76.38,76.38,76.33,76.34,2300.0,57.2582,57.2582,57.2208,57.2283,2300.0
2013-01-14 10:20:00,76.3,76.33,76.26,76.33,3600.0,57.1983,57.2208,57.1683,57.2208,3600.0
2013-01-14 10:25:00,76.3,76.38,76.3,76.38,4800.0,57.1983,57.2582,57.1983,57.2582,4800.0
2013-01-14 10:30:00,76.35,76.44,76.35,76.41,6300.0,57.2358,57.3032,57.2358,57.2807,6300.0
2013-01-14 10:35:00,76.4,76.46,76.4,76.44,3000.0,57.2732,57.3182,57.2732,57.3032,3000.0
2013-01-14 10:40:00,76.45,76.47,76.33,76.35,13100.0,57.3107,57.3257,57.2208,57.2358,13100.0
2013-01-14 10:45:00,76.36,76.36,76.28,76.32,5600.0,57.2433,57.2433,57.1833,57.2133,5600.0
2013-01-14 10:50:00,76.32,76.34,76.29,76.33,6600.0,57.2133,57.2283,57.1908,57.2208,6600.0
2013-01-14 10:55:00,76.32,76.34,76.31,76.33,900.0,57.2133,57.2283,57.2058,57.2208,900.0
2013-01-14 11:00:00,76.32,76.33,76.27,76.27,4900.0,57.2133,57.2208,57.1758,57.1758,4900.0
2013-01-14 11:05:00,76.27,76.32,76.27,76.3,3500.0,57.1758,57.2133,57.1758,57.1983,3500.0
2013-01-14 11:10:00,76.32,76.34,76.29,76.3,4200.0,57.2133,57.2283,57.1908,57.1983,4200.0
2013-01-14 11:15:00,76.31,76.35,76.31,76.31,4500.0,57.2058,57.2358,57.2058,57.2058,4500.0
2013-01-14 11:20:00,76.32,76.37,76.32,76.37,1800.0,57.2133,57.2508,57.2133,57.2508,1800.0
2013-01-14 11:25:00,76.38,76.4,76.36,76.38,4600.0,57.2582,57.2732,57.2433,57.2582,4600.0
2013-01-14 11:30:00,76.38,76.4,76.35,76.35,2200.0,57.2582,57.2732,57.2358,57.2358,2200.0
2013-01-14 11:35:00,76.34,76.37,76.34,76.34,4700.0,57.2283,57.2508,57.2283,57.2283,4700.0
2013-01-14 11:40:00,76.33,76.33,76.3,76.33,2500.0,57.2208,57.2208,57.1983,57.2208,2500.0
2013-01-14 11:45:00,76.33,76.38,76.31,76.36,5600.0,57.2208,57.2582,57.2058,57.2433,5600.0
2013-01-14 11:50:00,76.36,76.38,76.36,76.38,3300.0,57.2433,57.2582,57.2433,57.2582,3300.0
2013-01-14 11:55:00,76.37,76.37,76.33,76.35,2000.0,57.2508,57.2508,57.2208,57.2358,2000.0
2013-01-14 12:00:00,76.37,76.39,76.35,76.36,1700.0,57.2508,57.2657,57.2358,57.2433,1700.0
2013-01-14 12:05:00,76.35,76.38,76.34,76.38,2500.0,57.2358,57.2582,57.2283,57.2582,2500.0
2013-01-14 12:10:00,76.38,76.4,76.36,76.37,3200.0,57.2582,57.2732,57.2433,57.2508,3200.0
2013-01-14 12:15:00,76.39,76.42,76.34,76.34,3000.0,57.2657,57.2882,57.2283,57.2283,3000.0
2013-01-14 12:20:00,76.33,76.38,76.33,76.35,4300.0,57.2208,57.2582,57.2208,57.2358,4300.0
2013-01-14 12:25:00,76.36,76.38,76.3,76.3,3900.0,57.2433,57.2582,57.1983,57.1983,3900.0
2013-01-14 12:30:00,76.3,76.32,76.3,76.31,1800.0,57.1983,57.2133,57.1983,57.2058,1800.0
2013-01-14 12:35:00,76.33,76.35,76.29,76.34,6900.0,57.2208,57.2358,57.1908,57.2283,6900.0
2013-01-14 12:40:00,76.35,76.38,76.33,76.38,5100.0,57.2358,57.2582,57.2208,57.2582,5100.0
2013-01-14 12:45:00,76.4,76.44,76.39,76.42,3700.0,57.2732,57.3032,57.2657,57.2882,3700.0
2013-01-14 12:50:00,76.43,76.46,76.41,76.45,3100.0,57.2957,57.3182,57.2807,57.3107,3100.0
2013-01-14 12:55:00,76.44,76.46,76.42,76.42,1800.0,57.3032,57.3182,57.2882,57.2882,1800.0
2013-01-14 13:00:00,76.43,76.45,76.39,76.39,2300.0,57.2957,57.3107,57.2657,57.2657,2300.0
2013-01-14 13:05:00,76.38,76.45,76.38,76.4,4500.0,57.2582,57.3107,57.2582,57.2732,4500.0
2013-01-14 13:10:00,76.41,76.44,76.4,76.43,1800.0,57.2807,57.3032,57.2732,57.2957,1800.0
2013-01-14 13:15:00,76.43,76.49,76.42,76.47,10300.0,57.2957,57.3407,57.2882,57.3257,10300.0
2013-01-14 13:20:00,76.49,76.5,76.47,76.48,2300.0,57.3407,57.3482,57.3257,57.3332,2300.0
2013-01-14 13:25:00,76.5,76.51,76.47,76.48,14800.0,57.3482,57.3557,57.3257,57.3332,14800.0
2013-01-14 13:30:00,76.48,76.5,76.47,76.5,3900.0,57.3332,57.3482,57.3257,57.3482,3900.0
2013-01-14 13:35:00,76.5,76.52,76.48,76.48,4900.0,57.3482,57.3632,57.3332,57.3332,4900.0
2013-01-14 13:40:00,76.48,76.51,76.48,76.49,2300.0,57.3332,57.3557,57.3332,57.3407,2300.0
2013-01-14 13:45:00,76.49,76.51,76.46,76.5,5700.0,57.3407,57.3557,57.3182,57.3482,5700.0
2013-01-14 13:50:00,76.49,76.53,76.49,76.52,18600.0,57.3407,57.3707,57.3407,57.3632,18600.0
2013-01-14 13:55:00,76.52,76.52,76.47,76.48,4500.0,57.3632,57.3632,57.3257,57.3332,4500.0
2013-01-14 14:00:00,76.47,76.52,76.47,76.5,5300.0,57.3257,57.3632,57.3257,57.3482,5300.0
2013-01-14 14:05:00,76.5,76.52,76.48,76.5,2300.0,57.3482,57.3632,57.3332,57.3482,2300.0
2013-01-14 14:10:00,76.5,76.53,76.48,76.48,8500.0,57.3482,57.3707,57.3332,57.3332,8500.0
2013-01-14 14:15:00,76.48,76.5,76.48,76.49,2900.0,57.3332,57.3482,57.3332,57.3407,2900.0
2013-01-14 14:20:00,76.49,76.5,76.48,76.5,4000.0,57.3407,57.3482,57.3332,57.3482,4000.0
2013-01-14 14:25:00,76.51,76.53,76.51,76.52,3500.0,57.3557,57.3707,57.3557,57.3632,3500.0
2013-01-14 14:30:00,76.51,76.53,76.51,76.52,11000.0,57.3557,57.3707,57.3557,57.3632,11000.0
2013-01-14 14:35:00,76.53,76.53,76.51,76.52,3700.0,57.3707,57.3707,57.3557,57.3632,3700.0
2013-01-14 14:40:00,76.52,76.53,76.51,76.52,4000.0,57.3632,57.3707,57.3557,57.3632,4000.0
2013-01-14 14:45:00,76.51,76.53,76.5,76.52,4500.0,57.3557,57.3707,57.3482,57.3632,4500.0
2013-01-14 14:50:00,76.53,76.53,76.5,76.5,4300.0,57.3707,57.3707,57.3482,57.3482,4300.0
2013-01-14 14:55:00,76.5,76.53,76.5,76.52,3600.0,57.3482,57.3707,57.3482,57.3632,3600.0
2013-01-14 15:00:00,76.53,76.55,76.51,76.54,24900.0,57.3707,57.3857,57.3557,57.3782,24900.0
2013-01-14 15:05:00,76.54,76.62,76.54,76.6,4900.0,57.3782,57.4382,57.3782,57.4232,4900.0
2013-01-14 15:10:00,76.6,76.61,76.58,76.58,9300.0,57.4232,57.4307,57.4082,57.4082,9300.0
2013-01-14 15:15:00,76.58,76.59,76.57,76.58,4400.0,57.4082,57.4157,57.4007,57.4082,4400.0
2013-01-14 15:20:00,76.58,76.62,76.58,76.6,8800.0,57.4082,57.4382,57.4082,57.4232,8800.0
2013-01-14 15:25:00,76.59,76.6,76.58,76.58,7300.0,57.4157,57.4232,57.4082,57.4082,7300.0
2013-01-14 15:30:00,76.59,76.6,76.56,76.58,14100.0,57.4157,57.4232,57.3932,57.4082,14100.0
2013-01-14 15:35:00,76.58,76.59,76.51,76.53,12600.0,57.4082,57.4157,57.3557,57.3707,12600.0
2013-01-14 15:40:00,76.54,76.57,76.53,76.54,7700.0,57.3782,57.4007,57.3707,57.3782,7700.0
2013-01-14 15:45:00,76.53,76.53,76.47,76.47,22500.0,57.3707,57.3707,57.3257,57.3257,22500.0
2013-01-14 15:50:00,76.48,76.5,76.47,76.49,17700.0,57.3332,57.3482,57.3257,57.3407,17700.0
2013-01-14 15:55:00,76.49,76.54,76.46,76.53,43000.0,57.3407,57.3782,57.3182,57.3707,43000.0
2013-01-15 09:30:00,76.19,76.35,76.03,76.22,51900.0,57.1158,57.2358,56.9959,57.1383,51900.0
2013-01-15 09:35:00,76.16,76.3,76.0,76.03,10700.0,57.0933,57.1983,56.9734,56.9959,10700.0
2013-01-15 09:40:00,76.01,76.07,75.96,76.01,5500.0,56.9809,57.0259,56.9434,56.9809,5500.0
2013-01-15 09:45:00,76.0,76.14,76.0,76.09,4100.0,56.9734,57.0783,56.9734,57.0408,4100.0
2013-01-15 09:50:00,76.1,76.12,75.92,76.11,12900.0,57.0483,57.0633,56.9134,57.0558,12900.0
2013-01-15 09:55:00,76.08,76.13,76.01,76.09,8300.0,57.0334,57.0708,56.9809,57.0408,8300.0
2013-01-15 10:00:00,76.06,76.18,76.06,76.18,7200.0,57.0184,57.1083,57.0184,57.1083,7200.0
2013-01-15 10:05:00,76.16,76.19,76.09,76.15,29200.0,57.0933,57.1158,57.0408,57.0858,29200.0
2013-01-15 10:10:00,76.15,76.18,76.08,76.09,7400.0,57.0858,57.1083,57.0334,57.0408,7400.0
2013-01-15 10:15:00,76.09,76.15,76.08,76.09,31100.0,57.0408,57.0858,57.0334,57.0408,31100.0
2013-01-15 10:20:00,76.1,76.13,76.05,76.07,5500.0,57.0483,57.0708,57.0109,57.0259,5500.0
2013-01-15 10:25:00,76.09,76.1,76.03,76.06,9100.0,57.0408,57.0483,56.9959,57.0184,9100.0
2013-01-15 10:30:00,76.06,76.06,75.98,76.04,6900.0,57.0184,57.0184,56.9584,57.0034,6900.0
2013-01-15 10:35:00,76.03,76.1,76.03,76.06,4200.0,56.9959,57.0483,56.9959,57.0184,4200.0
2013-01-15 10:40:00,76.08,76.19,76.08,76.18,9800.0,57.0334,57.1158,57.0334,57.1083,9800.0
2013-01-15 10:45:00,76.18,76.23,76.17,76.21,10000.0,57.1083,57.1458,57.1008,57.1308,10000.0
2013-01-15 10:50:00,76.22,76.24,76.2,76.24,2600.0,57.1383,57.1533,57.1233,57.1533,2600.0
2013-01-15 10:55:00,76.24,76.3,76.23,76.25,6600.0,57.1533,57.1983,57.1458,57.1608,6600.0
2013-01-15 11:00:00,76.25,76.26,76.2,76.25,4100.0,57.1608,57.1683,57.1233,57.1608,4100.0
2013-01-15 11:05:00,76.25,76.26,76.2,76.21,5900.0,57.1608,57.1683,57.1233,57.1308,5900.0
2013-01-15 11:10:00,76.21,76.27,76.2,76.25,8200.0,57.1308,57.1758,57.1233,57.1608,8200.0
2013-01-15 11:15:00,76.25,76.31,76.24,76.29,5000.0,57.1608,57.2058,57.1533,57.1908,5000.0
2013-01-15 11:20:00,76.3,76.34,76.24,76.24,13400.0,57.1983,57.2283,57.1533,57.1533,13400.0
2013-01-15 11:25:00,76.24,76.25,76.2,76.21,10200.0,57.1533,57.1608,57.1233,57.1308,10200.0
2013-01-15 11:30:00,76.22,76.31,76.22,76.31,8700.0,57.1383,57.2058,57.1383,57.2058,8700.0
2013-01-15 11:35:00,76.32,76.32,76.24,76.26,12100.0,57.2133,57.2133,57.1533,57.1683,12100.0
2013-01-15 11:40:00,76.27,76.27,76.23,76.24,3600.0,57.1758,57.1758,57.1458,57.1533,3600.0
2013-01-15 11:45:00,76.25,76.3,76.23,76.28,5600.0,57.1608,57.1983,57.1458,57.1833,5600.0
2013-01-15 11:50:00,76.28,76.33,76.22,76.22,50500.0,57.1833,57.2208,57.1383,57.1383,50500.0
2013-01-15 11:55:00,76.22,76.23,76.15,76.15,28200.0,57.1383,57.1458,57.0858,57.0858,28200.0
2013-01-15 12:00:00,76.16,76.21,76.16,76.16,11100.0,57.0933,57.1308,57.0933,57.0933,11100.0
2013-01-15 12:05:00,76.16,76.2,76.16,76.19,5200.0,57.0933,57.1233,57.0933,57.1158,5200.0
2013-01-15 12:10:00,76.18,76.2,76.17,76.2,5500.0,57.1083,57.1233,57.1008,57.1233,5500.0
2013-01-15 12:15:00,76.18,76.22,76.17,76.17,9500.0,57.1083,57.1383,57.1008,57.1008,9500.0
2013-01-15 12:20:00,76.17,76.2,76.14,76.2,10500.0,57.1008,57.1233,57.0783,57.1233,10500.0
2013-01-15 12:25:00,76.2,76.2,76.18,76.18,3500.0,57.1233,57.1233,57.1083,57.1083,3500.0
2013-01-15 12:30:00,76.21,76.21,76.15,76.18,10300.0,57.1308,57.1308,57.0858,57.1083,10300.0
2013-01-15 12:35:00,76.17,76.2,76.16,76.18,7400.0,57.1008,57.1233,57.0933,57.1083,7400.0
2013-01-15 12:40:00,76.18,76.2,76.16,76.17,3500.0,57.1083,57.1233,57.0933,57.1008,3500.0
2013-01-15 12:45:00,76.16,76.2,76.14,76.16,6800.0,57.0933,57.1233,57.0783,57.0933,6800.0
2013-01-15 12:50:00,76.19,76.2,76.17,76.17,3400.0,57.1158,57.1233,57.1008,57.1008,3400.0
2013-01-15 12:55:00,76.19,76.2,76.17,76.17,3600.0,57.1158,57.1233,57.1008,57.1008,3600.0
2013-01-15 13:00:00,76.19,76.2,76.18,76.19,3200.0,57.1158,57.1233,57.1083,57.1158,3200.0
2013-01-15 13:05:00,76.18,76.2,76.17,76.18,5400.0,57.1083,57.1233,57.1008,57.1083,5400.0
2013-01-15 13:10:00,76.18,76.2,76.18,76.2,9000.0,57.1083,57.1233,57.1083,57.1233,9000.0
2013-01-15 13:15:00,76.2,76.22,76.18,76.2,8600.0,57.1233,57.1383,57.1083,57.1233,8600.0
2013-01-15 13:20:00,76.2,76.21,76.19,76.2,5300.0,57.1233,57.1308,57.1158,57.1233,5300.0
2013-01-15 13:25:00,76.2,76.22,76.15,76.17,13600.0,57.1233,57.1383,57.0858,57.1008,13600.0
2013-01-15 13:30:00,76.2,76.33,76.17,76.2,27500.0,57.1233,57.2208,57.1008,57.1233,27500.0
2013-01-15 13:35:00,76.2,76.26,76.19,76.21,7100.0,57.1233,57.1683,57.1158,57.1308,7100.0
2013-01-15 13:40:00,76.22,76.24,76.19,76.19,7000.0,57.1383,57.1533,57.1158,57.1158,7000.0
2013-01-15 13:45:00,76.21,76.23,76.18,76.19,5600.0,57.1308,57.1458,57.1083,57.1158,5600.0
2013-01-15 13:50:00,76.21,76.22,76.16,76.21,8100.0,57.1308,57.1383,57.0933,57.1308,8100.0
2013-01-15 13:55:00,76.2,76.2,76.16,76.17,3600.0,57.1233,57.1233,57.0933,57.1008,3600.0
2013-01-15 14:00:00,76.17,76.21,76.16,76.19,5900.0,57.1008,57.1308,57.0933,57.1158,5900.0
2013-01-15 14:05:00,76.19,76.28,76.18,76.26,20500.0,57.1158,57.1833,57.1083,57.1683,20500.0
2013-01-15 14:10:00,76.27,76.34,76.27,76.34,4700.0,57.1758,57.2283,57.1758,57.2283,4700.0
2013-01-15 14:15:00,76.33,76.35,76.33,76.34,4000.0,57.2208,57.2358,57.2208,57.2283,4000.0
2013-01-15 14:20:00,76.33,76.37,76.29,76.35,10400.0,57.2208,57.2508,57.1908,57.2358,10400.0
2013-01-15 14:25:00,76.35,76.37,76.3,76.32,12600.0,57.2358,57.2508,57.1983,57.2133,12600.0
2013-01-15 14:30:00,76.3,76.31,76.27,76.27,5800.0,57.1983,57.2058,57.1758,57.1758,5800.0
2013-01-15 14:35:00,76.26,76.27,76.24,76.27,4900.0,57.1683,57.1758,57.1533,57.1758,4900.0
2013-01-15 14:40:00,76.28,76.31,76.26,76.3,4900.0,57.1833,57.2058,57.1683,57.1983,4900.0
2013-01-15 14:45:00,76.3,76.33,76.29,76.33,4300.0,57.1983,57.2208,57.1908,57.2208,4300.0
2013-01-15 14:50:00,76.32,76.38,76.32,76.32,8700.0,57.2133,57.2582,57.2133,57.2133,8700.0
2013-01-15 14:55:00,76.32,76.33,76.32,76.32,3500.0,57.2133,57.2208,57.2133,57.2133,3500.0
2013-01-15 15:00:00,76.33,76.37,76.28,76.28,13600.0,57.2208,57.2508,57.1833,57.1833,13600.0
2013-01-15 15:05:00,76.28,76.31,76.26,76.26,13000.0,57.1833,57.2058,57.1683,57.1683,13000.0
2013-01-15 15:10:00,76.26,76.28,76.26,76.27,9400.0,57.1683,57.1833,57.1683,57.1758,9400.0
2013-01-15 15:15:00,76.26,76.27,76.21,76.25,11500.0,57.1683,57.1758,57.1308,57.1608,11500.0
2013-01-15 15:20:00,76.25,76.3,76.2,76.21,19500.0,57.1608,57.1983,57.1233,57.1308,19500.0
2013-01-15 15:25:00,76.21,76.23,76.2,76.22,10700.0,57.1308,57.1458,57.1233,57.1383,10700.0
2013-01-15 15:30:00,76.22,76.24,76.2,76.24,26700.0,57.1383,57.1533,57.1233,57.1533,26700.0
2013-01-15 15:35:00,76.27,76.32,76.27,76.3,15500.0,57.1758,57.2133,57.1758,57.1983,15500.0
2013-01-15 15:40:00,76.29,76.3,76.23,76.25,26700.0,57.1908,57.1983,57.1458,57.1608,26700.0
2013-01-15 15:45:00,76.26,76.29,76.23,76.23,20600.0,57.1683,57.1908,57.1458,57.1458,20600.0
2013-01-15 15:50:00,76.24,76.24,76.2,76.24,33200.0,57.1533,57.1533,57.1233,57.1533,33200.0
2013-01-15 15:55:00,76.23,76.26,76.19,76.2,48200.0,57.1458,57.1683,57.1158,57.1233,48200.0
2013-01-16 09:30:00,75.95,76.16,75.95,76.12,11200.0,56.9359,57.0933,56.9359,57.0633,11200.0
2013-01-16 09:35:00,76.13,76.23,76.06,76.07,6200.0,57.0708,57.1458,57.0184,57.0259,6200.0
2013-01-16 09:40:00,76.12,76.21,76.07,76.12,9000.0,57.0633,57.1308,57.0259,57.0633,9000.0
2013-01-16 09:45:00,76.12,76.13,76.08,76.13,55200.0,57.0633,57.0708,57.0334,57.0708,55200.0
2013-01-16 09:50:00,76.11,76.17,76.11,76.13,12000.0,57.0558,57.1008,57.0558,57.0708,12000.0
2013-01-16 09:55:00,76.08,76.16,76.08,76.11,13500.0,57.0334,57.0933,57.0334,57.0558,13500.0
2013-01-16 10:00:00,76.13,76.18,76.12,76.13,11200.0,57.0708,57.1083,57.0633,57.0708,11200.0
2013-01-16 10:05:00,76.15,76.17,76.11,76.12,39700.0,57.0858,57.1008,57.0558,57.0633,39700.0
2013-01-16 10:10:00,76.11,76.14,76.07,76.13,14800.0,57.0558,57.0783,57.0259,57.0708,14800.0
2013-01-16 10:15:00,76.11,76.26,76.09,76.25,10800.0,57.0558,57.1683,57.0408,57.1608,10800.0
2013-01-16 10:20:00,76.23,76.27,76.23,76.27,9600.0,57.1458,57.1758,57.1458,57.1758,9600.0
2013-01-16 10:25:00,76.27,76.32,76.16,76.18,14700.0,57.1758,57.2133,57.0933,57.1083,14700.0
2013-01-16 10:30:00,76.19,76.24,76.19,76.2,4900.0,57.1158,57.1533,57.1158,57.1233,4900.0
2013-01-16 10:35:00,76.21,76.24,76.12,76.14,12600.0,57.1308,57.1533,57.0633,57.0783,12600.0
2013-01-16 10:40:00,76.16,76.22,76.15,76.22,1800.0,57.0933,57.1383,57.0858,57.1383,1800.0
2013-01-16 10:45:00,76.22,76.26,76.16,76.2,8700.0,57.1383,57.1683,57.0933,57.1233,8700.0
2013-01-16 10:50:00,76.2,76.23,76.13,76.2,25800.0,57.1233,57.1458,57.0708,57.1233,25800.0
2013-01-16 10:55:00,76.22,76.22,76.19,76.2,1900.0,57.1383,57.1383,57.1158,57.1233,1900.0
2013-01-16 11:00:00,76.21,76.22,76.18,76.21,2000.0,57.1308,57.1383,57.1083,57.1308,2000.0
2013-01-16 11:05:00,76.21,76.21,76.17,76.2,5100.0,57.1308,57.1308,57.1008,57.1233,5100.0
2013-01-16 11:10:00,76.2,76.22,76.19,76.2,3000.0,57.1233,57.1383,57.1158,57.1233,3000.0
2013-01-16 11:15:00,76.2,76.26,76.18,76.26,8600.0,57.1233,57.1683,57.1083,57.1683,8600.0
2013-01-16 11:20:00,76.27,76.35,76.26,76.3,3800.0,57.1758,57.2358,57.1683,57.1983,3800.0
2013-01-16 11:25:00,76.29,76.3,76.25,76.25,1600.0,57.1908,57.1983,57.1608,57.1608,1600.0
2013-01-16 11:30:00,76.25,76.26,76.23,76.23,19900.0,57.1608,57.1683,57.1458,57.1458,19900.0
2013-01-16 11:35:00,76.24,76.26,76.22,76.22,2900.0,57.1533,57.1683,57.1383,57.1383,2900.0
2013-01-16 11:40:00,76.24,76.24,76.19,76.19,2200.0,57.1533,57.1533,57.1158,57.1158,2200.0
2013-01-16 11:45:00,76.2,76.23,76.2,76.21,3600.0,57.1233,57.1458,57.1233,57.1308,3600.0
2013-01-16 11:50:00,76.22,76.26,76.21,76.24,10500.0,57.1383,57.1683,57.1308,57.1533,10500.0
2013-01-16 11:55:00,76.24,76.26,76.23,76.25,2600.0,57.1533,57.1683,57.1458,57.1608,2600.0
2013-01-16 12:00:00,76.26,76.3,76.26,76.3,3300.0,57.1683,57.1983,57.1683,57.1983,3300.0
2013-01-16 12:05:00,76.29,76.3,76.25,76.25,2200.0,57.1908,57.1983,57.1608,57.1608,2200.0
2013-01-16 12:10:00,76.26,76.28,76.24,76.28,1800.0,57.1683,57.1833,57.1533,57.1833,1800.0
2013-01-16 12:15:00,76.24,76.27,76.24,76.26,1400.0,57.1533,57.1758,57.1533,57.1683,1400.0
2013-01-16 12:20:00,76.26,76.27,76.25,76.25,1400.0,57.1683,57.1758,57.1608,57.1608,1400.0
2013-01-16 12:25:00,76.25,76.27,76.24,76.24,500.0,57.1608,57.1758,57.1533,57.1533,500.0
2013-01-16 12:30:00,76.24,76.29,76.23,76.28,3600.0,57.1533,57.1908,57.1458,57.1833,3600.0
2013-01-16 12:35:00,76.29,76.32,76.29,76.31,2700.0,57.1908,57.2133,57.1908,57.2058,2700.0
2013-01-16 12:40:00,76.32,76.36,76.31,76.32,3000.0,57.2133,57.2433,57.2058,57.2133,3000.0
2013-01-16 12:45:00,76.32,76.35,76.31,76.33,4400.0,57.2133,57.2358,57.2058,57.2208,4400.0
2013-01-16 12:50:00,76.34,76.36,76.31,76.36,2400.0,57.2283,57.2433,57.2058,57.2433,2400.0
2013-01-16 12:55:00,76.33,76.37,76.33,76.35,3900.0,57.2208,57.2508,57.2208,57.2358,3900.0
2013-01-16 13:00:00,76.35,76.35,76.26,76.29,4500.0,57.2358,57.2358,57.1683,57.1908,4500.0
2013-01-16 13:05:00,76.29,76.38,76.28,76.38,2900.0,57.1908,57.2582,57.1833,57.2582,2900.0
2013-01-16 13:10:00,76.36,76.4,76.36,76.4,1500.0,57.2433,57.2732,57.2433,57.2732,1500.0
2013-01-16 13:15:00,76.4,76.47,76.4,76.43,2400.0,57.2732,57.3257,57.2732,57.2957,2400.0
2013-01-16 13:20:00,76.44,76.47,76.42,76.42,2100.0,57.3032,57.3257,57.2882,57.2882,2100.0
2013-01-16 13:25:00,76.41,76.42,76.39,76.39,1000.0,57.2807,57.2882,57.2657,57.2657,1000.0
2013-01-16 13:30:00,76.39,76.43,76.38,76.43,2400.0,57.2657,57.2957,57.2582,57.2957,2400.0
2013-01-16 13:35:00,76.44,76.47,76.44,76.45,1200.0,57.3032,57.3257,57.3032,57.3107,1200.0
2013-01-16 13:40:00,76.47,76.49,76.46,76.48,1700.0,57.3257,57.3407,57.3182,57.3332,1700.0
2013-01-16 13:45:00,76.47,76.5,76.47,76.47,2500.0,57.3257,57.3482,57.3257,57.3257,2500.0
2013-01-16 13:50:00,76.49,76.52,76.48,76.52,4800.0,57.3407,57.3632,57.3332,57.3632,4800.0
2013-01-16 13:55:00,76.52,76.54,76.52,76.54,1200.0,57.3632,57.3782,57.3632,57.3782,1200.0
2013-01-16 14:00:00,76.52,76.54,76.48,76.49,2900.0,57.3632,57.3782,57.3332,57.3407,2900.0
2013-01-16 14:05:00,76.5,76.5,76.44,76.44,2000.0,57.3482,57.3482,57.3032,57.3032,2000.0
2013-01-16 14:10:00,76.44,76.45,76.41,76.45,3200.0,57.3032,57.3107,57.2807,57.3107,3200.0
2013-01-16 14:15:00,76.46,76.49,76.46,76.48,3400.0,57.3182,57.3407,57.3182,57.3332,3400.0
2013-01-16 14:20:00,76.49,76.49,76.46,76.46,1900.0,57.3407,57.3407,57.3182,57.3182,1900.0
2013-01-16 14:25:00,76.46,76.5,76.46,76.5,4300.0,57.3182,57.3482,57.3182,57.3482,4300.0
2013-01-16 14:30:00,76.49,76.5,76.48,76.48,3500.0,57.3407,57.3482,57.3332,57.3332,3500.0
2013-01-16 14:35:00,76.47,76.47,76.45,76.46,2300.0,57.3257,57.3257,57.3107,57.3182,2300.0
2013-01-16 14:40:00,76.46,76.48,76.43,76.44,7300.0,57.3182,57.3332,57.2957,57.3032,7300.0
2013-01-16 14:45:00,76.45,76.47,76.45,76.45,1900.0,57.3107,57.3257,57.3107,57.3107,1900.0
2013-01-16 14:50:00,76.46,76.49,76.46,76.48,2500.0,57.3182,57.3407,57.3182,57.3332,2500.0
2013-01-16 14:55:00,76.47,76.47,76.43,76.44,2300.0,57.3257,57.3257,57.2957,57.3032,2300.0
2013-01-16 15:00:00,76.43,76.44,76.41,76.42,3700.0,57.2957,57.3032,57.2807,57.2882,3700.0
2013-01-16 15:05:00,76.43,76.49,76.41,76.41,8600.0,57.2957,57.3407,57.2807,57.2807,8600.0
2013-01-16 15:10:00,76.4,76.41,76.36,76.36,3700.0,57.2732,57.2807,57.2433,57.2433,3700.0
2013-01-16 15:15:00,76.36,76.36,76.35,76.35,4800.0,57.2433,57.2433,57.2358,57.2358,4800.0
2013-01-16 15:20:00,76.35,76.36,76.33,76.34,6900.0,57.2358,57.2433,57.2208,57.2283,6900.0
2013-01-16 15:25:00,76.34,76.37,76.31,76.31,5800.0,57.2283,57.2508,57.2058,57.2058,5800.0
2013-01-16 15:30:00,76.31,76.36,76.31,76.34,5500.0,57.2058,57.2433,57.2058,57.2283,5500.0
2013-01-16 15:35:00,76.33,76.41,76.33,76.39,10500.0,57.2208,57.2807,57.2208,57.2657,10500.0
2013-01-16 15:40:00,76.39,76.46,76.36,76.46,18000.0,57.2657,57.3182,57.2433,57.3182,18000.0
2013-01-16 15:45:00,76.45,76.5,76.39,76.45,21200.0,57.3107,57.3482,57.2657,57.3107,21200.0
2013-01-16 15:50:00,76.47,76.47,76.38,76.44,17100.0,57.3257,57.3257,57.2582,57.3032,17100.0
2013-01-16 15:55:00,76.45,76.53,76.41,76.52,72700.0,57.3107,57.3707,57.2807,57.3632,72700.0
2013-01-17 09:30:00,76.91,76.96,76.81,76.92,24600.0,57.6556,57.693,57.5806,57.6631,24600.0
2013-01-17 09:35:00,76.92,76.93,76.81,76.89,10700.0,57.6631,57.6706,57.5806,57.6406,10700.0
2013-01-17 09:40:00,76.87,76.91,76.84,76.91,7900.0,57.6256,57.6556,57.6031,57.6556,7900.0
2013-01-17 09:45:00,76.88,76.9,76.86,76.87,3500.0,57.6331,57.6481,57.6181,57.6256,3500.0
2013-01-17 09:50:00,76.86,76.95,76.86,76.93,4100.0,57.6181,57.6855,57.6181,57.6706,4100.0
2013-01-17 09:55:00,76.93,77.12,76.92,77.09,9200.0,57.6706,57.813,57.6631,57.7905,9200.0
2013-01-17 10:00:00,77.09,77.12,76.95,77.02,21400.0,57.7905,57.813,57.6855,57.738,21400.0
2013-01-17 10:05:00,77.07,77.14,77.04,77.14,10600.0,57.7755,57.828,57.753,57.828,10600.0
2013-01-17 10:10:00,77.16,77.24,77.15,77.23,5200.0,57.843,57.9029,57.8355,57.8955,5200.0
2013-01-17 10:15:00,77.22,77.25,77.17,77.17,3000.0,57.888,57.9104,57.8505,57.8505,3000.0
2013-01-17 10:20:00,77.2,77.26,77.2,77.25,2700.0,57.873,57.9179,57.873,57.9104,2700.0
2013-01-17 10:25:00,77.23,77.34,77.23,77.33,4500.0,57.8955,57.9779,57.8955,57.9704,4500.0
2013-01-17 10:30:00,77.35,77.37,77.3,77.37,11400.0,57.9854,58.0004,57.9479,58.0004,11400.0
2013-01-17 10:35:00,77.35,77.36,77.3,77.34,3500.0,57.9854,57.9929,57.9479,57.9779,3500.0
2013-01-17 10:40:00,77.34,77.36,77.33,77.34,3700.0,57.9779,57.9929,57.9704,57.9779,3700.0
2013-01-17 10:45:00,77.33,77.38,77.29,77.37,6500.0,57.9704,58.0079,57.9404,58.0004,6500.0
2013-01-17 10:50:00,77.36,77.37,77.33,77.34,9800.0,57.9929,58.0004,57.9704,57.9779,9800.0
2013-01-17 10:55:00,77.34,77.44,77.33,77.42,11100.0,57.9779,58.0529,57.9704,58.0379,11100.0
2013-01-17 11:00:00,77.42,77.44,77.41,77.43,3600.0,58.0379,58.0529,58.0304,58.0454,3600.0
2013-01-17 11:05:00,77.42,77.53,77.42,77.51,20700.0,58.0379,58.1203,58.0379,58.1054,20700.0
2013-01-17 11:10:00,77.51,77.54,77.39,77.42,14000.0,58.1054,58.1278,58.0154,58.0379,14000.0
2013-01-17 11:15:00,77.42,77.47,77.42,77.45,9900.0,58.0379,58.0754,58.0379,58.0604,9900.0
2013-01-17 11:20:00,77.46,77.5,77.45,77.49,7400.0,58.0679,58.0979,58.0604,58.0904,7400.0
2013-01-17 11:25:00,77.49,77.52,77.48,77.49,14600.0,58.0904,58.1128,58.0829,58.0904,14600.0
2013-01-17 11:30:00,77.5,77.52,77.48,77.51,7500.0,58.0979,58.1128,58.0829,58.1054,7500.0
2013-01-17 11:35:00,77.51,77.54,77.51,77.54,5000.0,58.1054,58.1278,58.1054,58.1278,5000.0
2013-01-17 11:40:00,77.53,77.54,77.5,77.5,3100.0,58.1203,58.1278,58.0979,58.0979,3100.0
2013-01-17 11:45:00,77.49,77.51,77.48,77.49,1800.0,58.0904,58.1054,58.0829,58.0904,1800.0
2013-01-17 11:50:00,77.52,77.55,77.5,77.5,4200.0,58.1128,58.1353,58.0979,58.0979,4200.0
2013-01-17 11:55:00,77.5,77.55,77.49,77.53,2400.0,58.0979,58.1353,58.0904,58.1203,2400.0
2013-01-17 12:00:00,77.52,77.53,77.49,77.5,6500.0,58.1128,58.1203,58.0904,58.0979,6500.0
2013-01-17 12:05:00,77.52,77.54,77.48,77.54,4800.0,58.1128,58.1278,58.0829,58.1278,4800.0
2013-01-17 12:10:00,77.56,77.63,77.5,77.56,50900.0,58.1428,58.1953,58.0979,58.1428,50900.0
2013-01-17 12:15:00,77.57,77.62,77.51,77.62,6100.0,58.1503,58.1878,58.1054,58.1878,6100.0
2013-01-17 12:20:00,77.63,77.71,77.61,77.71,4600.0,58.1953,58.2553,58.1803,58.2553,4600.0
2013-01-17 12:25:00,77.72,77.74,77.67,77.73,8200.0,58.2628,58.2778,58.2253,58.2703,8200.0
2013-01-17 12:30:00,77.73,77.79,77.71,77.79,12400.0,58.2703,58.3153,58.2553,58.3153,12400.0
2013-01-17 12:35:00,77.78,77.8,77.73,77.77,8800.0,58.3078,58.3228,58.2703,58.3003,8800.0
2013-01-17 12:40:00,77.78,77.78,77.73,77.76,3700.0,58.3078,58.3078,58.2703,58.2928,3700.0
2013-01-17 12:45:00,77.77,77.77,77.73,77.76,4400.0,58.3003,58.3003,58.2703,58.2928,4400.0
2013-01-17 12:50:00,77.76,77.76,77.69,77.75,9300.0,58.2928,58.2928,58.2403,58.2853,9300.0
2013-01-17 12:55:00,77.74,77.75,77.72,77.74,4100.0,58.2778,58.2853,58.2628,58.2778,4100.0
2013-01-17 13:00:00,77.74,77.74,77.67,77.67,6700.0,58.2778,58.2778,58.2253,58.2253,6700.0
2013-01-17 13:05:00,77.7,77.7,77.64,77.68,4500.0,58.2478,58.2478,58.2028,58.2328,4500.0
2013-01-17 13:10:00,77.67,77.73,77.67,77.73,13300.0,58.2253,58.2703,58.2253,58.2703,13300.0
2013-01-17 13:15:00,77.73,77.87,77.73,77.84,13500.0,58.2703,58.3752,58.2703,58.3527,13500.0
2013-01-17 13:20:00,77.86,77.86,77.82,77.83,8400.0,58.3677,58.3677,58.3377,58.3452,8400.0
2013-01-17 13:25:00,77.83,77.91,77.77,77.88,9200.0,58.3452,58.4052,58.3003,58.3827,9200.0
2013-01-17 13:30:00,77.88,77.9,77.86,77.9,5500.0,58.3827,58.3977,58.3677,58.3977,5500.0
2013-01-17 13:35:00,77.91,77.97,77.9,77.97,8300.0,58.4052,58.4502,58.3977,58.4502,8300.0
2013-01-17 13:40:00,77.98,78.03,77.97,78.03,23400.0,58.4577,58.4952,58.4502,58.4952,23400.0
2013-01-17 13:45:00,78.03,78.09,78.02,78.05,12000.0,58.4952,58.5401,58.4877,58.5102,12000.0
2013-01-17 13:50:00,78.05,78.1,78.04,78.1,9800.0,58.5102,58.5476,58.5027,58.5476,9800.0
2013-01-17 13:55:00,78.09,78.1,78.05,78.05,9500.0,58.5401,58.5476,58.5102,58.5102,9500.0
2013-01-17 14:00:00,78.05,78.11,78.05,78.07,10800.0,58.5102,58.5551,58.5102,58.5252,10800.0
2013-01-17 14:05:00,78.05,78.05,77.97,77.98,8700.0,58.5102,58.5102,58.4502,58.4577,8700.0
2013-01-17 14:10:00,77.98,78.03,77.97,78.0,7300.0,58.4577,58.4952,58.4502,58.4727,7300.0
2013-01-17 14:15:00,78.02,78.08,78.02,78.05,10700.0,58.4877,58.5327,58.4877,58.5102,10700.0
2013-01-17 14:20:00,78.05,78.07,78.01,78.05,15100.0,58.5102,58.5252,58.4802,58.5102,15100.0
2013-01-17 14:25:00,78.04,78.08,78.02,78.05,12900.0,58.5027,58.5327,58.4877,58.5102,12900.0
2013-01-17 14:30:00,78.05,78.05,78.0,78.0,7600.0,58.5102,58.5102,58.4727,58.4727,7600.0
2013-01-17 14:35:00,78.01,78.03,77.98,78.01,17500.0,58.4802,58.4952,58.4577,58.4802,17500.0
2013-01-17 14:40:00,78.0,78.04,77.99,78.01,12800.0,58.4727,58.5027,58.4652,58.4802,12800.0
2013-01-17 14:45:00,78.01,78.02,78.0,78.01,2900.0,58.4802,58.4877,58.4727,58.4802,2900.0
2013-01-17 14:50:00,78.02,78.04,78.01,78.01,11400.0,58.4877,58.5027,58.4802,58.4802,11400.0
2013-01-17 14:55:00,78.01,78.02,77.99,78.02,9700.0,58.4802,58.4877,58.4652,58.4877,9700.0
2013-01-17 15:00:00,78.01,78.03,78.0,78.01,9500.0,58.4802,58.4952,58.4727,58.4802,9500.0
2013-01-17 15:05:00,78.02,78.02,78.0,78.01,9400.0,58.4877,58.4877,58.4727,58.4802,9400.0
2013-01-17 15:10:00,78.01,78.03,78.0,78.01,7100.0,58.4802,58.4952,58.4727,58.4802,7100.0
2013-01-17 15:15:00,78.02,78.06,78.0,78.06,8800.0,58.4877,58.5177,58.4727,58.5177,8800.0
2013-01-17 15:20:00,78.05,78.08,78.01,78.05,86600.0,58.5102,58.5327,58.4802,58.5102,86600.0
2013-01-17 15:25:00,78.05,78.05,78.01,78.01,12200.0,58.5102,58.5102,58.4802,58.4802,12200.0
2013-01-17 15:30:00,78.02,78.07,78.01,78.03,30800.0,58.4877,58.5252,58.4802,58.4952,30800.0
2013-01-17 15:35:00,78.03,78.07,78.01,78.05,15200.0,58.4952,58.5252,58.4802,58.5102,15200.0
2013-01-17 15:40:00,78.05,78.12,78.05,78.1,8100.0,58.5102,58.5626,58.5102,58.5476,8100.0
2013-01-17 15:45:00,78.12,78.12,78.04,78.05,17700.0,58.5626,58.5626,58.5027,58.5102,17700.0
2013-01-17 15:50:00,78.05,78.07,78.03,78.05,23500.0,58.5102,58.5252,58.4952,58.5102,23500.0
2013-01-17 15:55:00,78.04,78.09,78.0,78.02,65100.0,58.5027,58.5401,58.4727,58.4877,65100.0
2013-01-18 09:30:00,77.95,78.04,77.86,78.03,131200.0,58.4352,58.5027,58.3677,58.4952,131200.0
2013-01-18 09:35:00,78.03,78.04,77.86,77.92,2600.0,58.4952,58.5027,58.3677,58.4127,2600.0
2013-01-18 09:40:00,77.87,77.92,77.77,77.79,7600.0,58.3752,58.4127,58.3003,58.3153,7600.0
2013-01-18 09:45:00,77.79,77.83,77.76,77.83,5400.0,58.3153,58.3452,58.2928,58.3452,5400.0
2013-01-18 09:50:00,77.8,77.85,77.69,77.73,47600.0,58.3228,58.3602,58.2403,58.2703,47600.0
2013-01-18 09:55:00,77.7,77.73,77.65,77.7,9800.0,58.2478,58.2703,58.2103,58.2478,9800.0
2013-01-18 10:00:00,77.7,77.78,77.68,77.76,14500.0,58.2478,58.3078,58.2328,58.2928,14500.0
2013-01-18 10:05:00,77.78,77.79,77.75,77.79,3000.0,58.3078,58.3153,58.2853,58.3153,3000.0
2013-01-18 10:10:00,77.78,77.84,77.75,77.75,12500.0,58.3078,58.3527,58.2853,58.2853,12500.0
2013-01-18 10:15:00,77.75,77.77,77.75,77.75,10600.0,58.2853,58.3003,58.2853,58.2853,10600.0
2013-01-18 10:20:00,77.75,77.77,77.75,77.77,9900.0,58.2853,58.3003,58.2853,58.3003,9900.0
2013-01-18 10:25:00,77.77,77.82,77.76,77.82,14200.0,58.3003,58.3377,58.2928,58.3377,14200.0
2013-01-18 10:30:00,77.81,77.83,77.75,77.76,34500.0,58.3302,58.3452,58.2853,58.2928,34500.0
2013-01-18 10:35:00,77.76,77.84,77.75,77.8,13700.0,58.2928,58.3527,58.2853,58.3228,13700.0
2013-01-18 10:40:00,77.79,77.79,77.75,77.76,4800.0,58.3153,58.3153,58.2853,58.2928,4800.0
2013-01-18 10:45:00,77.76,77.85,77.75,77.85,19900.0,58.2928,58.3602,58.2853,58.3602,19900.0
2013-01-18 10:50:00,77.83,77.9,77.81,77.84,8300.0,58.3452,58.3977,58.3302,58.3527,8300.0
2013-01-18 10:55:00,77.84,77.91,77.84,77.91,6800.0,58.3527,58.4052,58.3527,58.4052,6800.0
2013-01-18 11:00:00,77.91,77.91,77.72,77.8,41700.0,58.4052,58.4052,58.2628,58.3228,41700.0
2013-01-18 11:05:00,77.81,77.82,77.78,77.81,2000.0,58.3302,58.3377,58.3078,58.3302,2000.0
2013-01-18 11:10:00,77.81,77.81,77.74,77.75,12500.0,58.3302,58.3302,58.2778,58.2853,12500.0
2013-01-18 11:15:00,77.75,77.84,77.75,77.81,6900.0,58.2853,58.3527,58.2853,58.3302,6900.0
2013-01-18 11:20:00,77.81,77.86,77.8,77.84,6100.0,58.3302,58.3677,58.3228,58.3527,6100.0
2013-01-18 11:25:00,77.84,77.85,77.81,77.84,7100.0,58.3527,58.3602,58.3302,58.3527,7100.0
2013-01-18 11:30:00,77.85,77.86,77.83,77.85,8700.0,58.3602,58.3677,58.3452,58.3602,8700.0
2013-01-18 11:35:00,77.85,77.85,77.83,77.84,4400.0,58.3602,58.3602,58.3452,58.3527,4400.0
2013-01-18 11:40:00,77.83,77.86,77.82,77.83,5700.0,58.3452,58.3677,58.3377,58.3452,5700.0
2013-01-18 11:45:00,77.82,77.87,77.81,77.81,6800.0,58.3377,58.3752,58.3302,58.3302,6800.0
2013-01-18 11:50:00,77.81,77.88,77.81,77.87,2400.0,58.3302,58.3827,58.3302,58.3752,2400.0
2013-01-18 11:55:00,77.88,77.88,77.81,77.84,6200.0,58.3827,58.3827,58.3302,58.3527,6200.0
2013-01-18 12:00:00,77.83,77.83,77.82,77.82,1700.0,58.3452,58.3452,58.3377,58.3377,1700.0
2013-01-18 12:05:00,77.81,77.82,77.8,77.81,8500.0,58.3302,58.3377,58.3228,58.3302,8500.0
2013-01-18 12:10:00,77.83,77.83,77.78,77.81,2400.0,58.3452,58.3452,58.3078,58.3302,2400.0
2013-01-18 12:15:00,77.81,77.82,77.76,77.76,6500.0,58.3302,58.3377,58.2928,58.2928,6500.0
2013-01-18 12:20:00,77.77,77.78,77.73,77.73,2600.0,58.3003,58.3078,58.2703,58.2703,2600.0
2013-01-18 12:25:00,77.73,77.75,77.73,77.75,1400.0,58.2703,58.2853,58.2703,58.2853,1400.0
2013-01-18 12:30:00,77.74,77.76,77.73,77.74,1900.0,58.2778,58.2928,58.2703,58.2778,1900.0
2013-01-18 12:35:00,77.74,77.77,77.73,77.74,2500.0,58.2778,58.3003,58.2703,58.2778,2500.0
2013-01-18 12:40:00,77.73,77.82,77.73,77.8,2300.0,58.2703,58.3377,58.2703,58.3228,2300.0
2013-01-18 12:45:00,77.8,77.81,77.8,77.81,1400.0,58.3228,58.3302,58.3228,58.3302,1400.0
2013-01-18 12:50:00,77.82,77.96,77.82,77.88,4900.0,58.3377,58.4427,58.3377,58.3827,4900.0
2013-01-18 12:55:00,77.89,77.9,77.87,77.9,1400.0,58.3902,58.3977,58.3752,58.3977,1400.0
2013-01-18 13:00:00,77.9,77.92,77.89,77.89,3400.0,58.3977,58.4127,58.3902,58.3902,3400.0
2013-01-18 13:05:00,77.9,77.91,77.89,77.91,1800.0,58.3977,58.4052,58.3902,58.4052,1800.0
2013-01-18 13:10:00,77.9,77.91,77.88,77.89,6800.0,58.3977,58.4052,58.3827,58.3902,6800.0
2013-01-18 13:15:00,77.89,77.92,77.89,77.92,1800.0,58.3902,58.4127,58.3902,58.4127,1800.0
2013-01-18 13:20:00,77.91,77.92,77.91,77.91,1500.0,58.4052,58.4127,58.4052,58.4052,1500.0
2013-01-18 13:25:00,77.92,77.92,77.88,77.88,1100.0,58.4127,58.4127,58.3827,58.3827,1100.0
2013-01-18 13:30:00,77.88,77.91,77.87,77.91,5700.0,58.3827,58.4052,58.3752,58.4052,5700.0
2013-01-18 13:35:00,77.9,77.96,77.9,77.94,2500.0,58.3977,58.4427,58.3977,58.4277,2500.0
2013-01-18 13:40:00,77.93,77.96,77.93,77.95,2800.0,58.4202,58.4427,58.4202,58.4352,2800.0
2013-01-18 13:45:00,77.95,77.97,77.95,77.96,1800.0,58.4352,58.4502,58.4352,58.4427,1800.0
2013-01-18 13:50:00,77.95,77.96,77.94,77.94,5500.0,58.4352,58.4427,58.4277,58.4277,5500.0
2013-01-18 13:55:00,77.95,77.96,77.93,77.93,15100.0,58.4352,58.4427,58.4202,58.4202,15100.0
2013-01-18 14:00:00,77.94,77.94,77.88,77.88,2500.0,58.4277,58.4277,58.3827,58.3827,2500.0
2013-01-18 14:05:00,77.88,77.92,77.88,77.91,5900.0,58.3827,58.4127,58.3827,58.4052,5900.0
2013-01-18 14:10:00,77.92,77.92,77.91,77.92,1900.0,58.4127,58.4127,58.4052,58.4127,1900.0
2013-01-18 14:15:00,77.92,77.92,77.91,77.92,3200.0,58.4127,58.4127,58.4052,58.4127,3200.0
2013-01-18 14:20:00,77.91,77.93,77.91,77.91,6100.0,58.4052,58.4202,58.4052,58.4052,6100.0
2013-01-18 14:25:00,77.91,77.94,77.91,77.92,3800.0,58.4052,58.4277,58.4052,58.4127,3800.0
2013-01-18 14:30:00,77.92,77.94,77.92,77.94,4800.0,58.4127,58.4277,58.4127,58.4277,4800.0
2013-01-18 14:35:00,77.93,77.97,77.91,77.95,9500.0,58.4202,58.4502,58.4052,58.4352,9500.0
2013-01-18 14:40:00,77.95,77.99,77.95,77.98,4000.0,58.4352,58.4652,58.4352,58.4577,4000.0
2013-01-18 14:45:00,77.98,78.01,77.98,78.0,8400.0,58.4577,58.4802,58.4577,58.4727,8400.0
2013-01-18 14:50:00,78.01,78.04,77.99,78.04,3400.0,58.4802,58.5027,58.4652,58.5027,3400.0
2013-01-18 14:55:00,78.05,78.08,78.04,78.06,5800.0,58.5102,58.5327,58.5027,58.5177,5800.0
2013-01-18 15:00:00,78.06,78.09,78.04,78.09,13400.0,58.5177,58.5401,58.5027,58.5401,13400.0
2013-01-18 15:05:00,78.09,78.1,78.06,78.1,5300.0,58.5401,58.5476,58.5177,58.5476,5300.0
2013-01-18 15:10:00,78.1,78.1,78.06,78.06,5200.0,58.5476,58.5476,58.5177,58.5177,5200.0
2013-01-18 15:15:00,78.05,78.08,78.05,78.08,7300.0,58.5102,58.5327,58.5102,58.5327,7300.0
2013-01-18 15:20:00,78.09,78.1,78.05,78.07,8600.0,58.5401,58.5476,58.5102,58.5252,8600.0
2013-01-18 15:25:00,78.07,78.11,78.07,78.1,6900.0,58.5252,58.5551,58.5252,58.5476,6900.0
2013-01-18 15:30:00,78.1,78.13,78.09,78.13,11000.0,58.5476,58.5701,58.5401,58.5701,11000.0
2013-01-18 15:35:00,78.12,78.17,78.11,78.17,7900.0,58.5626,58.6001,58.5551,58.6001,7900.0
2013-01-18 15:40:00,78.16,78.19,78.14,78.19,11100.0,58.5926,58.6151,58.5776,58.6151,11100.0
2013-01-18 15:45:00,78.19,78.26,78.18,78.25,18400.0,58.6151,58.6676,58.6076,58.6601,18400.0
2013-01-18 15:50:00,78.25,78.27,78.23,78.25,34100.0,58.6601,58.6751,58.6451,58.6601,34100.0
2013-01-18 15:55:00,78.26,78.31,78.25,78.29,43300.0,58.6676,58.7051,58.6601,58.6901,43300.0
2013-01-22 09:30:00,78.31,78.36,78.28,78.29,15300.0,58.7051,58.7426,58.6826,58.6901,15300.0
2013-01-22 09:35:00,78.28,78.34,78.22,78.32,9100.0,58.6826,58.7276,58.6376,58.7126,9100.0
2013-01-22 09:40:00,78.25,78.32,78.23,78.24,12300.0,58.6601,58.7126,58.6451,58.6526,12300.0
2013-01-22 09:45:00,78.3,78.35,78.25,78.33,11100.0,58.6976,58.7351,58.6601,58.7201,11100.0
2013-01-22 09:50:00,78.32,78.33,78.22,78.24,14100.0,58.7126,58.7201,58.6376,58.6526,14100.0
2013-01-22 09:55:00,78.24,78.31,78.23,78.31,4800.0,58.6526,58.7051,58.6451,58.7051,4800.0
2013-01-22 10:00:00,78.28,78.28,78.22,78.22,11300.0,58.6826,58.6826,58.6376,58.6376,11300.0
2013-01-22 10:05:00,78.2,78.26,78.2,78.22,11000.0,58.6226,58.6676,58.6226,58.6376,11000.0
2013-01-22 10:10:00,78.23,78.26,78.17,78.2,11200.0,58.6451,58.6676,58.6001,58.6226,11200.0
2013-01-22 10:15:00,78.2,78.26,78.2,78.24,12300.0,58.6226,58.6676,58.6226,58.6526,12300.0
2013-01-22 10:20:00,78.24,78.27,78.21,78.27,19900.0,58.6526,58.6751,58.6301,58.6751,19900.0
2013-01-22 10:25:00,78.24,78.25,78.2,78.22,6900.0,58.6526,58.6601,58.6226,58.6376,6900.0
2013-01-22 10:30:00,78.22,78.25,78.2,78.25,13400.0,58.6376,58.6601,58.6226,58.6601,13400.0
2013-01-22 10:35:00,78.25,78.3,78.23,78.28,7400.0,58.6601,58.6976,58.6451,58.6826,7400.0
2013-01-22 10:40:00,78.27,78.31,78.23,78.23,12700.0,58.6751,58.7051,58.6451,58.6451,12700.0
2013-01-22 10:45:00,78.25,78.27,78.23,78.25,7700.0,58.6601,58.6751,58.6451,58.6601,7700.0
2013-01-22 10:50:00,78.24,78.27,78.24,78.26,3800.0,58.6526,58.6751,58.6526,58.6676,3800.0
2013-01-22 10:55:00,78.26,78.27,78.23,78.24,5300.0,58.6676,58.6751,58.6451,58.6526,5300.0
2013-01-22 11:00:00,78.24,78.24,78.18,78.18,12800.0,58.6526,58.6526,58.6076,58.6076,12800.0
2013-01-22 11:05:00,78.19,78.21,78.18,78.18,7600.0,58.6151,58.6301,58.6076,58.6076,7600.0
2013-01-22 11:10:00,78.19,78.2,78.17,78.2,7900.0,58.6151,58.6226,58.6001,58.6226,7900.0
2013-01-22 11:15:00,78.2,78.22,78.18,78.2,6400.0,58.6226,58.6376,58.6076,58.6226,6400.0
2013-01-22 11:20:00,78.19,78.22,78.19,78.19,3100.0,58.6151,58.6376,58.6151,58.6151,3100.0
2013-01-22 11:25:00,78.2,78.23,78.2,78.23,4500.0,58.6226,58.6451,58.6226,58.6451,4500.0
2013-01-22 11:30:00,78.23,78.23,78.19,78.2,4700.0,58.6451,58.6451,58.6151,58.6226,4700.0
2013-01-22 11:35:00,78.2,78.22,78.2,78.22,4300.0,58.6226,58.6376,58.6226,58.6376,4300.0
2013-01-22 11:40:00,78.23,78.23,78.2,78.2,8600.0,58.6451,58.6451,58.6226,58.6226,8600.0
2013-01-22 11:45:00,78.21,78.22,78.18,78.2,2900.0,58.6301,58.6376,58.6076,58.6226,2900.0
2013-01-22 11:50:00,78.2,78.22,78.19,78.22,3900.0,58.6226,58.6376,58.6151,58.6376,3900.0
2013-01-22 11:55:00,78.21,78.23,78.21,78.23,8800.0,58.6301,58.6451,58.6301,58.6451,8800.0
2013-01-22 12:00:00,78.22,78.23,78.21,78.21,8900.0,58.6376,58.6451,58.6301,58.6301,8900.0
2013-01-22 12:05:00,78.21,78.23,78.21,78.23,2100.0,58.6301,58.6451,58.6301,58.6451,2100.0
2013-01-22 12:10:00,78.22,78.3,78.22,78.3,8400.0,58.6376,58.6976,58.6376,58.6976,8400.0
2013-01-22 12:15:00,78.28,78.33,78.27,78.33,5400.0,58.6826,58.7201,58.6751,58.7201,5400.0
2013-01-22 12:20:00,78.34,78.35,78.33,78.34,6200.0,58.7276,58.7351,58.7201,58.7276,6200.0
2013-01-22 12:25:00,78.33,78.38,78.33,78.36,7600.0,58.7201,58.7575,58.7201,58.7426,7600.0
2013-01-22 12:30:00,78.36,78.4,78.36,78.4,4900.0,58.7426,58.7725,58.7426,58.7725,4900.0
2013-01-22 12:35:00,78.4,78.41,78.39,78.41,2200.0,58.7725,58.78,58.765,58.78,2200.0
2013-01-22 12:40:00,78.42,78.45,78.42,78.44,6000.0,58.7875,58.81,58.7875,58.8025,6000.0
2013-01-22 12:45:00,78.47,78.48,78.43,78.45,6000.0,58.825,58.8325,58.795,58.81,6000.0
2013-01-22 12:50:00,78.45,78.48,78.45,78.47,4600.0,58.81,58.8325,58.81,58.825,4600.0
2013-01-22 12:55:00,78.48,78.48,78.46,78.47,2100.0,58.8325,58.8325,58.8175,58.825,2100.0
2013-01-22 13:00:00,78.45,78.49,78.45,78.49,4100.0,58.81,58.84,58.81,58.84,4100.0
2013-01-22 13:05:00,78.49,78.49,78.47,78.48,3700.0,58.84,58.84,58.825,58.8325,3700.0
2013-01-22 13:10:00,78.49,78.5,78.48,78.49,4000.0,58.84,58.8475,58.8325,58.84,4000.0
2013-01-22 13:15:00,78.48,78.52,78.47,78.52,9200.0,58.8325,58.8625,58.825,58.8625,9200.0
2013-01-22 13:20:00,78.53,78.53,78.5,78.51,4700.0,58.87,58.87,58.8475,58.855,4700.0
2013-01-22 13:25:00,78.5,78.51,78.46,78.47,6100.0,58.8475,58.855,58.8175,58.825,6100.0
2013-01-22 13:30:00,78.47,78.48,78.46,78.47,6800.0,58.825,58.8325,58.8175,58.825,6800.0
2013-01-22 13:35:00,78.47,78.48,78.45,78.47,5900.0,58.825,58.8325,58.81,58.825,5900.0
2013-01-22 13:40:00,78.47,78.47,78.4,78.43,7600.0,58.825,58.825,58.7725,58.795,7600.0
2013-01-22 13:45:00,78.43,78.44,78.41,78.41,6500.0,58.795,58.8025,58.78,58.78,6500.0
2013-01-22 13:50:00,78.41,78.42,78.4,78.4,5900.0,58.78,58.7875,58.7725,58.7725,5900.0
2013-01-22 13:55:00,78.4,78.41,78.39,78.39,7500.0,58.7725,58.78,58.765,58.765,7500.0
2013-01-22 14:00:00,78.4,78.45,78.39,78.44,11000.0,58.7725,58.81,58.765,58.8025,11000.0
2013-01-22 14:05:00,78.45,78.49,78.45,78.48,5700.0,58.81,58.84,58.81,58.8325,5700.0
2013-01-22 14:10:00,78.47,78.47,78.45,78.45,4200.0,58.825,58.825,58.81,58.81,4200.0
2013-01-22 14:15:00,78.47,78.5,78.46,78.48,4200.0,58.825,58.8475,58.8175,58.8325,4200.0
2013-01-22 14:20:00,78.49,78.49,78.44,78.44,4300.0,58.84,58.84,58.8025,58.8025,4300.0
2013-01-22 14:25:00,78.44,78.44,78.41,78.44,6700.0,58.8025,58.8025,58.78,58.8025,6700.0
2013-01-22 14:30:00,78.44,78.52,78.43,78.52,4800.0,58.8025,58.8625,58.795,58.8625,4800.0
2013-01-22 14:35:00,78.52,78.55,78.49,78.5,10600.0,58.8625,58.885,58.84,58.8475,10600.0
2013-01-22 14:40:00,78.49,78.5,78.48,78.48,6500.0,58.84,58.8475,58.8325,58.8325,6500.0
2013-01-22 14:45:00,78.48,78.51,78.48,78.5,6200.0,58.8325,58.855,58.8325,58.8475,6200.0
2013-01-22 14:50:00,78.5,78.51,78.48,78.5,8900.0,58.8475,58.855,58.8325,58.8475,8900.0
2013-01-22 14:55:00,78.49,78.53,78.49,78.53,5500.0,58.84,58.87,58.84,58.87,5500.0
2013-01-22 15:00:00,78.54,78.54,78.52,78.54,8300.0,58.8775,58.8775,58.8625,58.8775,8300.0
2013-01-22 15:05:00,78.54,78.56,78.54,78.55,11800.0,58.8775,58.8925,58.8775,58.885,11800.0
2013-01-22 15:10:00,78.55,78.59,78.52,78.55,32000.0,58.885,58.915,58.8625,58.885,32000.0
2013-01-22 15:15:00,78.56,78.61,78.56,78.61,7300.0,58.8925,58.93,58.8925,58.93,7300.0
2013-01-22 15:20:00,78.61,78.7,78.61,78.7,16600.0,58.93,58.9974,58.93,58.9974,16600.0
2013-01-22 15:25:00,78.69,78.73,78.66,78.69,14100.0,58.9899,59.0199,58.9674,58.9899,14100.0
2013-01-22 15:30:00,78.69,78.72,78.66,78.67,12800.0,58.9899,59.0124,58.9674,58.9749,12800.0
2013-01-22 15:35:00,78.67,78.74,78.66,78.73,15200.0,58.9749,59.0274,58.9674,59.0199,15200.0
2013-01-22 15:40:00,78.73,78.74,78.71,78.73,14700.0,59.0199,59.0274,59.0049,59.0199,14700.0
2013-01-22 15:45:00,78.74,78.77,78.68,78.69,29900.0,59.0274,59.0499,58.9824,58.9899,29900.0
2013-01-22 15:50:00,78.7,78.75,78.69,78.75,24400.0,58.9974,59.0349,58.9899,59.0349,24400.0
2013-01-22 15:55:00,78.75,78.78,78.65,78.74,132800.0,59.0349,59.0574,58.96,59.0274,132800.0
2013-01-23 09:30:00,78.71,78.71,78.53,78.53,17600.0,59.0049,59.0049,58.87,58.87,17600.0
2013-01-23 09:35:00,78.56,78.59,78.5,78.55,13100.0,58.8925,58.915,58.8475,58.885,13100.0
2013-01-23 09:40:00,78.55,78.58,78.5,78.54,19700.0,58.885,58.9075,58.8475,58.8775,19700.0
2013-01-23 09:45:00,78.55,78.57,78.33,78.36,15100.0,58.885,58.9,58.7201,58.7426,15100.0
2013-01-23 09:50:00,78.36,78.44,78.32,78.34,16900.0,58.7426,58.8025,58.7126,58.7276,16900.0
2013-01-23 09:55:00,78.31,78.39,78.3,78.37,4600.0,58.7051,58.765,58.6976,58.7501,4600.0
2013-01-23 10:00:00,78.35,78.43,78.33,78.4,8100.0,58.7351,58.795,58.7201,58.7725,8100.0
2013-01-23 10:05:00,78.39,78.4,78.34,78.35,9300.0,58.765,58.7725,58.7276,58.7351,9300.0
2013-01-23 10:10:00,78.35,78.42,78.34,78.38,27600.0,58.7351,58.7875,58.7276,58.7575,27600.0
2013-01-23 10:15:00,78.38,78.4,78.37,78.38,7000.0,58.7575,58.7725,58.7501,58.7575,7000.0
2013-01-23 10:20:00,78.38,78.4,78.35,78.38,13100.0,58.7575,58.7725,58.7351,58.7575,13100.0
2013-01-23 10:25:00,78.37,78.44,78.35,78.42,12300.0,58.7501,58.8025,58.7351,58.7875,12300.0
2013-01-23 10:30:00,78.43,78.47,78.4,78.47,7300.0,58.795,58.825,58.7725,58.825,7300.0
2013-01-23 10:35:00,78.46,78.52,78.46,78.51,11100.0,58.8175,58.8625,58.8175,58.855,11100.0
2013-01-23 10:40:00,78.51,78.52,78.47,78.52,4800.0,58.855,58.8625,58.825,58.8625,4800.0
2013-01-23 10:45:00,78.52,78.57,78.48,78.5,10100.0,58.8625,58.9,58.8325,58.8475,10100.0
2013-01-23 10:50:00,78.5,78.52,78.46,78.48,8100.0,58.8475,58.8625,58.8175,58.8325,8100.0
2013-01-23 10:55:00,78.46,78.5,78.46,78.49,7900.0,58.8175,58.8475,58.8175,58.84,7900.0
2013-01-23 11:00:00,78.5,78.5,78.46,78.47,8200.0,58.8475,58.8475,58.8175,58.825,8200.0
2013-01-23 11:05:00,78.48,78.49,78.46,78.47,7800.0,58.8325,58.84,58.8175,58.825,7800.0
2013-01-23 11:10:00,78.46,78.48,78.46,78.47,3200.0,58.8175,58.8325,58.8175,58.825,3200.0
2013-01-23 11:15:00,78.48,78.5,78.47,78.48,4900.0,58.8325,58.8475,58.825,58.8325,4900.0
2013-01-23 11:20:00,78.48,78.49,78.46,78.47,1800.0,58.8325,58.84,58.8175,58.825,1800.0
2013-01-23 11:25:00,78.47,78.47,78.46,78.46,6300.0,58.825,58.825,58.8175,58.8175,6300.0
2013-01-23 11:30:00,78.46,78.49,78.44,78.48,3100.0,58.8175,58.84,58.8025,58.8325,3100.0
2013-01-23 11:35:00,78.48,78.5,78.46,78.49,6600.0,58.8325,58.8475,58.8175,58.84,6600.0
2013-01-23 11:40:00,78.49,78.49,78.46,78.46,2200.0,58.84,58.84,58.8175,58.8175,2200.0
2013-01-23 11:45:00,78.46,78.49,78.45,78.48,3800.0,58.8175,58.84,58.81,58.8325,3800.0
2013-01-23 11:50:00,78.48,78.54,78.47,78.53,5100.0,58.8325,58.8775,58.825,58.87,5100.0
2013-01-23 11:55:00,78.52,78.54,78.51,78.53,3900.0,58.8625,58.8775,58.855,58.87,3900.0
2013-01-23 12:00:00,78.53,78.55,78.5,78.51,6900.0,58.87,58.885,58.8475,58.855,6900.0
2013-01-23 12:05:00,78.51,78.51,78.43,78.47,13700.0,58.855,58.855,58.795,58.825,13700.0
2013-01-23 12:10:00,78.44,78.46,78.36,78.37,24700.0,58.8025,58.8175,58.7426,58.7501,24700.0
2013-01-23 12:15:00,78.37,78.38,78.35,78.38,11200.0,58.7501,58.7575,58.7351,58.7575,11200.0
2013-01-23 12:20:00,78.38,78.41,78.38,78.4,3700.0,58.7575,58.78,58.7575,58.7725,3700.0
2013-01-23 12:25:00,78.41,78.41,78.38,78.41,3300.0,58.78,58.78,58.7575,58.78,3300.0
2013-01-23 12:30:00,78.41,78.41,78.39,78.4,2500.0,58.78,58.78,58.765,58.7725,2500.0
2013-01-23 12:35:00,78.4,78.4,78.38,78.39,5000.0,58.7725,58.7725,58.7575,58.765,5000.0
2013-01-23 12:40:00,78.39,78.45,78.39,78.43,6000.0,58.765,58.81,58.765,58.795,6000.0
2013-01-23 12:45:00,78.43,78.43,78.41,78.43,2400.0,58.795,58.795,58.78,58.795,2400.0
2013-01-23 12:50:00,78.42,78.45,78.42,78.44,2300.0,58.7875,58.81,58.7875,58.8025,2300.0
2013-01-23 12:55:00,78.43,78.47,78.41,78.47,3300.0,58.795,58.825,58.78,58.825,3300.0
2013-01-23 13:00:00,78.46,78.47,78.44,78.46,2700.0,58.8175,58.825,58.8025,58.8175,2700.0
2013-01-23 13:05:00,78.46,78.48,78.46,78.46,1300.0,58.8175,58.8325,58.8175,58.8175,1300.0
2013-01-23 13:10:00,78.46,78.47,78.45,78.47,3400.0,58.8175,58.825,58.81,58.825,3400.0
2013-01-23 13:15:00,78.46,78.5,78.46,78.49,2600.0,58.8175,58.8475,58.8175,58.84,2600.0
2013-01-23 13:20:00,78.49,78.49,78.48,78.48,2900.0,58.84,58.84,58.8325,58.8325,2900.0
2013-01-23 13:25:00,78.48,78.49,78.47,78.48,2700.0,58.8325,58.84,58.825,58.8325,2700.0
2013-01-23 13:30:00,78.48,78.49,78.48,78.48,2100.0,58.8325,58.84,58.8325,58.8325,2100.0
2013-01-23 13:35:00,78.49,78.5,78.48,78.5,2500.0,58.84,58.8475,58.8325,58.8475,2500.0
2013-01-23 13:40:00,78.5,78.55,78.5,78.53,3900.0,58.8475,58.885,58.8475,58.87,3900.0
2013-01-23 13:45:00,78.53,78.58,78.52,78.58,5500.0,58.87,58.9075,58.8625,58.9075,5500.0
2013-01-23 13:50:00,78.57,78.59,78.56,78.59,11900.0,58.9,58.915,58.8925,58.915,11900.0
2013-01-23 13:55:00,78.59,78.63,78.59,78.62,3800.0,58.915,58.945,58.915,58.9375,3800.0
2013-01-23 14:00:00,78.62,78.65,78.62,78.65,1700.0,58.9375,58.96,58.9375,58.96,1700.0
2013-01-23 14:05:00,78.65,78.66,78.62,78.63,4900.0,58.96,58.9674,58.9375,58.945,4900.0
2013-01-23 14:10:00,78.62,78.63,78.58,78.6,7300.0,58.9375,58.945,58.9075,58.9225,7300.0
2013-01-23 14:15:00,78.6,78.6,78.58,78.59,6700.0,58.9225,58.9225,58.9075,58.915,6700.0
2013-01-23 14:20:00,78.6,78.61,78.59,78.61,8000.0,58.9225,58.93,58.915,58.93,8000.0
2013-01-23 14:25:00,78.61,78.61,78.59,78.59,5400.0,58.93,58.93,58.915,58.915,5400.0
2013-01-23 14:30:00,78.59,78.61,78.59,78.61,7000.0,58.915,58.93,58.915,58.93,7000.0
2013-01-23 14:35:00,78.6,78.63,78.6,78.63,7900.0,58.9225,58.945,58.9225,58.945,7900.0
2013-01-23 14:40:00,78.62,78.63,78.61,78.61,6000.0,58.9375,58.945,58.93,58.93,6000.0
2013-01-23 14:45:00,78.61,78.66,78.59,78.65,17500.0,58.93,58.9674,58.915,58.96,17500.0
2013-01-23 14:50:00,78.65,78.7,78.64,78.7,5000.0,58.96,58.9974,58.9525,58.9974,5000.0
2013-01-23 14:55:00,78.7,78.72,78.7,78.72,5200.0,58.9974,59.0124,58.9974,59.0124,5200.0
2013-01-23 15:00:00,78.71,78.74,78.71,78.73,4900.0,59.0049,59.0274,59.0049,59.0199,4900.0
2013-01-23 15:05:00,78.73,78.75,78.73,78.75,5400.0,59.0199,59.0349,59.0199,59.0349,5400.0
2013-01-23 15:10:00,78.75,78.79,78.75,78.77,7400.0,59.0349,59.0649,59.0349,59.0499,7400.0
2013-01-23 15:15:00,78.76,78.78,78.72,78.72,15400.0,59.0424,59.0574,59.0124,59.0124,15400.0
2013-01-23 15:20:00,78.72,78.73,78.7,78.72,10500.0,59.0124,59.0199,58.9974,59.0124,10500.0
2013-01-23 15:25:00,78.73,78.8,78.73,78.8,121800.0,59.0199,59.0724,59.0199,59.0724,121800.0
2013-01-23 15:30:00,78.79,78.8,78.74,78.78,9300.0,59.0649,59.0724,59.0274,59.0574,9300.0
2013-01-23 15:35:00,78.78,78.78,78.73,78.76,11600.0,59.0574,59.0574,59.0199,59.0424,11600.0
2013-01-23 15:40:00,78.76,78.76,78.71,78.75,14600.0,59.0424,59.0424,59.0049,59.0349,14600.0
2013-01-23 15:45:00,78.74,78.75,78.7,78.73,25200.0,59.0274,59.0349,58.9974,59.0199,25200.0
2013-01-23 15:50:00,78.72,78.75,78.67,78.72,21400.0,59.0124,59.0349,58.9749,59.0124,21400.0
2013-01-23 15:55:00,78.72,78.81,78.69,78.8,51500.0,59.0124,59.0799,58.9899,59.0724,51500.0
2013-01-24 09:30:00,78.5,78.74,78.35,78.67,35900.0,58.8475,59.0274,58.7351,58.9749,35900.0
2013-01-24 09:35:00,78.72,78.78,78.61,78.64,21800.0,59.0124,59.0574,58.93,58.9525,21800.0
2013-01-24 09:40:00,78.64,78.7,78.59,78.69,15800.0,58.9525,58.9974,58.915,58.9899,15800.0
2013-01-24 09:45:00,78.67,78.71,78.59,78.59,16600.0,58.9749,59.0049,58.915,58.915,16600.0
2013-01-24 09:50:00,78.61,78.64,78.53,78.53,17600.0,58.93,58.9525,58.87,58.87,17600.0
2013-01-24 09:55:00,78.53,78.55,78.48,78.49,21400.0,58.87,58.885,58.8325,58.84,21400.0
2013-01-24 10:00:00,78.49,78.49,78.4,78.44,15500.0,58.84,58.84,58.7725,58.8025,15500.0
2013-01-24 10:05:00,78.44,78.53,78.43,78.46,12500.0,58.8025,58.87,58.795,58.8175,12500.0
2013-01-24 10:10:00,78.46,78.48,78.43,78.47,6000.0,58.8175,58.8325,58.795,58.825,6000.0
2013-01-24 10:15:00,78.45,78.48,78.4,78.48,21300.0,58.81,58.8325,58.7725,58.8325,21300.0
2013-01-24 10:20:00,78.47,78.48,78.4,78.4,11400.0,58.825,58.8325,58.7725,58.7725,11400.0
2013-01-24 10:25:00,78.42,78.44,78.34,78.39,23400.0,58.7875,58.8025,58.7276,58.765,23400.0
2013-01-24 10:30:00,78.38,78.39,78.25,78.25,35200.0,58.7575,58.765,58.6601,58.6601,35200.0
2013-01-24 10:35:00,78.27,78.28,78.22,78.24,19300.0,58.6751,58.6826,58.6376,58.6526,19300.0
2013-01-24 10:40:00,78.23,78.25,77.92,77.97,47300.0,58.6451,58.6601,58.4127,58.4502,47300.0
2013-01-24 10:45:00,77.95,77.98,77.9,77.93,34900.0,58.4352,58.4577,58.3977,58.4202,34900.0
2013-01-24 10:50:00,77.93,78.0,77.93,78.0,15800.0,58.4202,58.4727,58.4202,58.4727,15800.0
2013-01-24 10:55:00,78.0,78.0,77.95,77.97,21600.0,58.4727,58.4727,58.4352,58.4502,21600.0
2013-01-24 11:00:00,77.97,78.05,77.97,78.04,24300.0,58.4502,58.5102,58.4502,58.5027,24300.0
2013-01-24 11:05:00,78.04,78.05,77.96,77.98,16200.0,58.5027,58.5102,58.4427,58.4577,16200.0
2013-01-24 11:10:00,78.0,78.1,77.99,78.08,20200.0,58.4727,58.5476,58.4652,58.5327,20200.0
2013-01-24 11:15:00,78.07,78.15,78.07,78.11,8300.0,58.5252,58.5851,58.5252,58.5551,8300.0
2013-01-24 11:20:00,78.11,78.16,78.08,78.08,8800.0,58.5551,58.5926,58.5327,58.5327,8800.0
2013-01-24 11:25:00,78.11,78.11,78.08,78.09,5700.0,58.5551,58.5551,58.5327,58.5401,5700.0
2013-01-24 11:30:00,78.11,78.15,78.1,78.12,18100.0,58.5551,58.5851,58.5476,58.5626,18100.0
2013-01-24 11:35:00,78.1,78.12,78.09,78.09,5500.0,58.5476,58.5626,58.5401,58.5401,5500.0
2013-01-24 11:40:00,78.1,78.1,78.08,78.1,7900.0,58.5476,58.5476,58.5327,58.5476,7900.0
2013-01-24 11:45:00,78.09,78.14,78.08,78.08,7600.0,58.5401,58.5776,58.5327,58.5327,7600.0
2013-01-24 11:50:00,78.07,78.11,78.05,78.05,4800.0,58.5252,58.5551,58.5102,58.5102,4800.0
2013-01-24 11:55:00,78.04,78.05,78.01,78.04,4300.0,58.5027,58.5102,58.4802,58.5027,4300.0
2013-01-24 12:00:00,78.05,78.13,78.04,78.1,7200.0,58.5102,58.5701,58.5027,58.5476,7200.0
2013-01-24 12:05:00,78.11,78.11,78.03,78.1,5300.0,58.5551,58.5551,58.4952,58.5476,5300.0
2013-01-24 12:10:00,78.08,78.08,77.99,77.99,11000.0,58.5327,58.5327,58.4652,58.4652,11000.0
2013-01-24 12:15:00,77.98,78.0,77.91,77.92,8400.0,58.4577,58.4727,58.4052,58.4127,8400.0
2013-01-24 12:20:00,77.92,77.92,77.9,77.92,4700.0,58.4127,58.4127,58.3977,58.4127,4700.0
2013-01-24 12:25:00,77.93,77.96,77.92,77.95,4800.0,58.4202,58.4427,58.4127,58.4352,4800.0
2013-01-24 12:30:00,77.97,77.98,77.94,77.98,5000.0,58.4502,58.4577,58.4277,58.4577,5000.0
2013-01-24 12:35:00,77.98,77.99,77.94,77.95,10700.0,58.4577,58.4652,58.4277,58.4352,10700.0
2013-01-24 12:40:00,77.96,78.0,77.96,77.99,11800.0,58.4427,58.4727,58.4427,58.4652,11800.0
2013-01-24 12:45:00,77.99,78.0,77.98,77.98,6500.0,58.4652,58.4727,58.4577,58.4577,6500.0
2013-01-24 12:50:00,78.0,78.0,77.98,77.99,7000.0,58.4727,58.4727,58.4577,58.4652,7000.0
2013-01-24 12:55:00,77.98,78.0,77.98,78.0,7500.0,58.4577,58.4727,58.4577,58.4727,7500.0
2013-01-24 13:00:00,78.0,78.0,77.99,77.99,13900.0,58.4727,58.4727,58.4652,58.4652,13900.0
2013-01-24 13:05:00,77.99,78.0,77.98,77.99,10400.0,58.4652,58.4727,58.4577,58.4652,10400.0
2013-01-24 13:10:00,77.99,78.0,77.99,78.0,5800.0,58.4652,58.4727,58.4652,58.4727,5800.0
2013-01-24 13:15:00,78.0,78.03,77.99,78.0,7200.0,58.4727,58.4952,58.4652,58.4727,7200.0
2013-01-24 13:20:00,78.0,78.06,78.0,78.06,12200.0,58.4727,58.5177,58.4727,58.5177,12200.0
2013-01-24 13:25:00,78.06,78.14,78.06,78.13,9800.0,58.5177,58.5776,58.5177,58.5701,9800.0
2013-01-24 13:30:00,78.13,78.13,78.07,78.07,6600.0,58.5701,58.5701,58.5252,58.5252,6600.0
2013-01-24 13:35:00,78.08,78.13,78.07,78.13,8500.0,58.5327,58.5701,58.5252,58.5701,8500.0
2013-01-24 13:40:00,78.13,78.16,78.11,78.16,6200.0,58.5701,58.5926,58.5551,58.5926,6200.0
2013-01-24 13:45:00,78.16,78.17,78.11,78.14,5600.0,58.5926,58.6001,58.5551,58.5776,5600.0
2013-01-24 13:50:00,78.14,78.21,78.12,78.2,7900.0,58.5776,58.6301,58.5626,58.6226,7900.0
2013-01-24 13:55:00,78.19,78.19,78.16,78.18,5200.0,58.6151,58.6151,58.5926,58.6076,5200.0
2013-01-24 14:00:00,78.18,78.2,78.16,78.18,4800.0,58.6076,58.6226,58.5926,58.6076,4800.0
2013-01-24 14:05:00,78.19,78.27,78.18,78.27,5300.0,58.6151,58.6751,58.6076,58.6751,5300.0
2013-01-24 14:10:00,78.27,78.27,78.25,78.25,4200.0,58.6751,58.6751,58.6601,58.6601,4200.0
2013-01-24 14:15:00,78.25,78.26,78.24,78.25,6300.0,58.6601,58.6676,58.6526,58.6601,6300.0
2013-01-24 14:20:00,78.25,78.26,78.23,78.25,13600.0,58.6601,58.6676,58.6451,58.6601,13600.0
2013-01-24 14:25:00,78.25,78.26,78.2,78.2,9900.0,58.6601,58.6676,58.6226,58.6226,9900.0
2013-01-24 14:30:00,78.21,78.26,78.2,78.25,10900.0,58.6301,58.6676,58.6226,58.6601,10900.0
2013-01-24 14:35:00,78.25,78.26,78.23,78.24,16300.0,58.6601,58.6676,58.6451,58.6526,16300.0
2013-01-24 14:40:00,78.24,78.24,78.2,78.22,10000.0,58.6526,58.6526,58.6226,58.6376,10000.0
2013-01-24 14:45:00,78.22,78.23,78.2,78.2,14100.0,58.6376,58.6451,58.6226,58.6226,14100.0
2013-01-24 14:50:00,78.2,78.22,78.14,78.15,48900.0,58.6226,58.6376,58.5776,58.5851,48900.0
2013-01-24 14:55:00,78.16,78.17,78.15,78.15,9000.0,58.5926,58.6001,58.5851,58.5851,9000.0
2013-01-24 15:00:00,78.16,78.16,78.13,78.14,14900.0,58.5926,58.5926,58.5701,58.5776,14900.0
2013-01-24 15:05:00,78.13,78.13,78.08,78.08,17500.0,58.5701,58.5701,58.5327,58.5327,17500.0
2013-01-24 15:10:00,78.09,78.09,78.04,78.06,11200.0,58.5401,58.5401,58.5027,58.5177,11200.0
2013-01-24 15:15:00,78.05,78.07,78.04,78.06,10500.0,58.5102,58.5252,58.5027,58.5177,10500.0
2013-01-24 15:20:00,78.06,78.08,78.04,78.05,17000.0,58.5177,58.5327,58.5027,58.5102,17000.0
2013-01-24 15:25:00,78.06,78.09,78.05,78.05,19200.0,58.5177,58.5401,58.5102,58.5102,19200.0
2013-01-24 15:30:00,78.06,78.12,78.06,78.1,17000.0,58.5177,58.5626,58.5177,58.5476,17000.0
2013-01-24 15:35:00,78.1,78.17,78.1,78.13,17200.0,58.5476,58.6001,58.5476,58.5701,17200.0
2013-01-24 15:40:00,78.13,78.15,78.13,78.15,18400.0,58.5701,58.5851,58.5701,58.5851,18400.0
2013-01-24 15:45:00,78.16,78.16,78.1,78.12,15000.0,58.5926,58.5926,58.5476,58.5626,15000.0
2013-01-24 15:50:00,78.13,78.13,78.09,78.1,22500.0,58.5701,58.5701,58.5401,58.5476,22500.0
2013-01-24 15:55:00,78.1,78.14,78.06,78.09,49500.0,58.5476,58.5776,58.5177,58.5401,49500.0
2013-01-25 09:30:00,78.38,78.38,78.06,78.06,19700.0,58.7575,58.7575,58.5177,58.5177,19700.0
2013-01-25 09:35:00,78.07,78.1,77.82,77.87,19100.0,58.5252,58.5476,58.3377,58.3752,19100.0
2013-01-25 09:40:00,77.9,78.0,77.87,77.96,17500.0,58.3977,58.4727,58.3752,58.4427,17500.0
2013-01-25 09:45:00,77.97,78.05,77.94,77.97,15200.0,58.4502,58.5102,58.4277,58.4502,15200.0
2013-01-25 09:50:00,78.0,78.07,77.97,78.05,10500.0,58.4727,58.5252,58.4502,58.5102,10500.0
2013-01-25 09:55:00,78.06,78.08,77.95,77.98,13000.0,58.5177,58.5327,58.4352,58.4577,13000.0
2013-01-25 10:00:00,77.98,78.0,77.92,78.0,21600.0,58.4577,58.4727,58.4127,58.4727,21600.0
2013-01-25 10:05:00,77.97,78.0,77.93,77.96,40900.0,58.4502,58.4727,58.4202,58.4427,40900.0
2013-01-25 10:10:00,77.98,78.0,77.97,77.98,13000.0,58.4577,58.4727,58.4502,58.4577,13000.0
2013-01-25 10:15:00,77.99,78.0,77.97,77.99,9500.0,58.4652,58.4727,58.4502,58.4652,9500.0
2013-01-25 10:20:00,77.99,78.05,77.97,77.97,19700.0,58.4652,58.5102,58.4502,58.4502,19700.0
2013-01-25 10:25:00,77.97,77.99,77.91,77.91,17100.0,58.4502,58.4652,58.4052,58.4052,17100.0
2013-01-25 10:30:00,77.9,77.96,77.9,77.93,10200.0,58.3977,58.4427,58.3977,58.4202,10200.0
2013-01-25 10:35:00,77.92,77.96,77.9,77.95,12800.0,58.4127,58.4427,58.3977,58.4352,12800.0
2013-01-25 10:40:00,77.97,77.98,77.93,77.93,7600.0,58.4502,58.4577,58.4202,58.4202,7600.0
2013-01-25 10:45:00,77.92,77.92,77.71,77.73,31200.0,58.4127,58.4127,58.2553,58.2703,31200.0
2013-01-25 10:50:00,77.72,77.73,77.6,77.64,24300.0,58.2628,58.2703,58.1728,58.2028,24300.0
2013-01-25 10:55:00,77.65,77.78,77.65,77.73,19300.0,58.2103,58.3078,58.2103,58.2703,19300.0
2013-01-25 11:00:00,77.71,77.81,77.69,77.8,23900.0,58.2553,58.3302,58.2403,58.3228,23900.0
2013-01-25 11:05:00,77.8,77.82,77.8,77.81,9100.0,58.3228,58.3377,58.3228,58.3302,9100.0
2013-01-25 11:10:00,77.81,77.85,77.66,77.66,24500.0,58.3302,58.3602,58.2178,58.2178,24500.0
2013-01-25 11:15:00,77.66,77.66,77.58,77.59,16500.0,58.2178,58.2178,58.1578,58.1653,16500.0
2013-01-25 11:20:00,77.58,77.61,77.55,77.61,16700.0,58.1578,58.1803,58.1353,58.1803,16700.0
2013-01-25 11:25:00,77.61,77.65,77.6,77.65,12500.0,58.1803,58.2103,58.1728,58.2103,12500.0
2013-01-25 11:30:00,77.63,77.65,77.62,77.65,13300.0,58.1953,58.2103,58.1878,58.2103,13300.0
2013-01-25 11:35:00,77.66,77.66,77.6,77.61,82200.0,58.2178,58.2178,58.1728,58.1803,82200.0
2013-01-25 11:40:00,77.6,77.65,77.6,77.65,10200.0,58.1728,58.2103,58.1728,58.2103,10200.0
2013-01-25 11:45:00,77.65,77.65,77.62,77.63,11300.0,58.2103,58.2103,58.1878,58.1953,11300.0
2013-01-25 11:50:00,77.63,77.65,77.61,77.62,7700.0,58.1953,58.2103,58.1803,58.1878,7700.0
2013-01-25 11:55:00,77.62,77.65,77.62,77.65,7300.0,58.1878,58.2103,58.1878,58.2103,7300.0
2013-01-25 12:00:00,77.65,77.7,77.64,77.7,11400.0,58.2103,58.2478,58.2028,58.2478,11400.0
2013-01-25 12:05:00,77.7,77.77,77.7,77.76,10900.0,58.2478,58.3003,58.2478,58.2928,10900.0
2013-01-25 12:10:00,77.78,77.78,77.76,77.77,7400.0,58.3078,58.3078,58.2928,58.3003,7400.0
2013-01-25 12:15:00,77.79,77.83,77.79,77.81,5400.0,58.3153,58.3452,58.3153,58.3302,5400.0
2013-01-25 12:20:00,77.83,77.9,77.82,77.89,9100.0,58.3452,58.3977,58.3377,58.3902,9100.0
2013-01-25 12:25:00,77.89,77.89,77.86,77.88,19100.0,58.3902,58.3902,58.3677,58.3827,19100.0
2013-01-25 12:30:00,77.88,77.89,77.87,77.89,6400.0,58.3827,58.3902,58.3752,58.3902,6400.0
2013-01-25 12:35:00,77.88,77.89,77.85,77.88,6600.0,58.3827,58.3902,58.3602,58.3827,6600.0
2013-01-25 12:40:00,77.88,77.89,77.86,77.86,7400.0,58.3827,58.3902,58.3677,58.3677,7400.0
2013-01-25 12:45:00,77.85,77.87,77.82,77.82,14100.0,58.3602,58.3752,58.3377,58.3377,14100.0
2013-01-25 12:50:00,77.81,77.84,77.81,77.82,3600.0,58.3302,58.3527,58.3302,58.3377,3600.0
2013-01-25 12:55:00,77.84,77.87,77.78,77.78,8900.0,58.3527,58.3752,58.3078,58.3078,8900.0
2013-01-25 13:00:00,77.79,77.79,77.77,77.78,5100.0,58.3153,58.3153,58.3003,58.3078,5100.0
2013-01-25 13:05:00,77.77,77.77,77.68,77.69,33600.0,58.3003,58.3003,58.2328,58.2403,33600.0
2013-01-25 13:10:00,77.7,77.71,77.64,77.64,14600.0,58.2478,58.2553,58.2028,58.2028,14600.0
2013-01-25 13:15:00,77.64,77.67,77.61,77.67,34200.0,58.2028,58.2253,58.1803,58.2253,34200.0
2013-01-25 13:20:00,77.68,77.74,77.64,77.71,28200.0,58.2328,58.2778,58.2028,58.2553,28200.0
2013-01-25 13:25:00,77.71,77.71,77.68,77.69,6100.0,58.2553,58.2553,58.2328,58.2403,6100.0
2013-01-25 13:30:00,77.68,77.7,77.68,77.7,3800.0,58.2328,58.2478,58.2328,58.2478,3800.0
2013-01-25 13:35:00,77.7,77.71,77.66,77.7,12600.0,58.2478,58.2553,58.2178,58.2478,12600.0
2013-01-25 13:40:00,77.71,77.71,77.69,77.7,6600.0,58.2553,58.2553,58.2403,58.2478,6600.0
2013-01-25 13:45:00,77.7,77.72,77.68,77.69,12400.0,58.2478,58.2628,58.2328,58.2403,12400.0
2013-01-25 13:50:00,77.69,77.71,77.68,77.71,6100.0,58.2403,58.2553,58.2328,58.2553,6100.0
2013-01-25 13:55:00,77.7,77.72,77.69,77.72,5900.0,58.2478,58.2628,58.2403,58.2628,5900.0
2013-01-25 14:00:00,77.72,77.73,77.7,77.7,13900.0,58.2628,58.2703,58.2478,58.2478,13900.0
2013-01-25 14:05:00,77.72,77.75,77.71,77.74,13600.0,58.2628,58.2853,58.2553,58.2778,13600.0
2013-01-25 14:10:00,77.73,77.75,77.73,77.75,8300.0,58.2703,58.2853,58.2703,58.2853,8300.0
2013-01-25 14:15:00,77.75,77.77,77.74,77.75,3400.0,58.2853,58.3003,58.2778,58.2853,3400.0
2013-01-25 14:20:00,77.75,77.76,77.74,77.75,7900.0,58.2853,58.2928,58.2778,58.2853,7900.0
2013-01-25 14:25:00,77.75,77.77,77.75,77.76,3700.0,58.2853,58.3003,58.2853,58.2928,3700.0
2013-01-25 14:30:00,77.76,77.78,77.75,77.76,12100.0,58.2928,58.3078,58.2853,58.2928,12100.0
2013-01-25 14:35:00,77.77,77.79,77.77,77.77,5100.0,58.3003,58.3153,58.3003,58.3003,5100.0
2013-01-25 14:40:00,77.77,77.81,77.77,77.81,6200.0,58.3003,58.3302,58.3003,58.3302,6200.0
2013-01-25 14:45:00,77.79,77.84,77.79,77.83,5400.0,58.3153,58.3527,58.3153,58.3452,5400.0
2013-01-25 14:50:00,77.83,77.83,77.8,77.81,7200.0,58.3452,58.3452,58.3228,58.3302,7200.0
2013-01-25 14:55:00,77.81,77.81,77.75,77.77,11100.0,58.3302,58.3302,58.2853,58.3003,11100.0
2013-01-25 15:00:00,77.75,77.77,77.74,77.75,9100.0,58.2853,58.3003,58.2778,58.2853,9100.0
2013-01-25 15:05:00,77.74,77.77,77.72,77.75,12600.0,58.2778,58.3003,58.2628,58.2853,12600.0
2013-01-25 15:10:00,77.76,77.78,77.73,77.75,12100.0,58.2928,58.3078,58.2703,58.2853,12100.0
2013-01-25 15:15:00,77.75,77.8,77.71,77.78,14700.0,58.2853,58.3228,58.2553,58.3078,14700.0
2013-01-25 15:20:00,77.79,77.79,77.73,77.73,12600.0,58.3153,58.3153,58.2703,58.2703,12600.0
2013-01-25 15:25:00,77.74,77.79,77.74,77.79,7800.0,58.2778,58.3153,58.2778,58.3153,7800.0
2013-01-25 15:30:00,77.79,77.81,77.74,77.74,13700.0,58.3153,58.3302,58.2778,58.2778,13700.0
2013-01-25 15:35:00,77.74,77.77,77.74,77.75,10800.0,58.2778,58.3003,58.2778,58.2853,10800.0
2013-01-25 15:40:00,77.75,77.75,77.68,77.69,14900.0,58.2853,58.2853,58.2328,58.2403,14900.0
2013-01-25 15:45:00,77.7,77.72,77.62,77.71,23400.0,58.2478,58.2628,58.1878,58.2553,23400.0
2013-01-25 15:50:00,77.71,77.79,77.71,77.74,28500.0,58.2553,58.3153,58.2553,58.2778,28500.0
2013-01-25 15:55:00,77.75,77.85,77.73,77.85,58000.0,58.2853,58.3602,58.2703,58.3602,58000.0
2013-01-28 09:30:00,78.02,78.02,77.52,77.64,41100.0,58.4877,58.4877,58.1128,58.2028,41100.0
2013-01-28 09:35:00,77.63,77.64,77.21,77.25,46800.0,58.1953,58.2028,57.8805,57.9104,46800.0
2013-01-28 09:40:00,77.25,77.28,76.96,77.01,50100.0,57.9104,57.9329,57.693,57.7305,50100.0
2013-01-28 09:45:00,77.0,77.06,76.96,76.97,21000.0,57.723,57.768,57.693,57.7005,21000.0
2013-01-28 09:50:00,76.97,77.23,76.95,77.23,14600.0,57.7005,57.8955,57.6855,57.8955,14600.0
2013-01-28 09:55:00,77.21,77.44,77.21,77.41,18700.0,57.8805,58.0529,57.8805,58.0304,18700.0
2013-01-28 10:00:00,77.41,77.47,77.34,77.47,15000.0,58.0304,58.0754,57.9779,58.0754,15000.0
2013-01-28 10:05:00,77.46,77.46,77.28,77.32,21100.0,58.0679,58.0679,57.9329,57.9629,21100.0
2013-01-28 10:10:00,77.33,77.38,77.28,77.32,18500.0,57.9704,58.0079,57.9329,57.9629,18500.0
2013-01-28 10:15:00,77.31,77.32,77.24,77.27,27300.0,57.9554,57.9629,57.9029,57.9254,27300.0
2013-01-28 10:20:00,77.25,77.25,77.07,77.13,19300.0,57.9104,57.9104,57.7755,57.8205,19300.0
2013-01-28 10:25:00,77.13,77.13,76.89,76.89,21200.0,57.8205,57.8205,57.6406,57.6406,21200.0
2013-01-28 10:30:00,76.89,77.08,76.85,77.07,18400.0,57.6406,57.783,57.6106,57.7755,18400.0
2013-01-28 10:35:00,77.09,77.25,77.07,77.24,11700.0,57.7905,57.9104,57.7755,57.9029,11700.0
2013-01-28 10:40:00,77.25,77.34,77.25,77.34,7500.0,57.9104,57.9779,57.9104,57.9779,7500.0
2013-01-28 10:45:00,77.34,77.34,77.23,77.31,14200.0,57.9779,57.9779,57.8955,57.9554,14200.0
2013-01-28 10:50:00,77.33,77.43,77.33,77.43,5200.0,57.9704,58.0454,57.9704,58.0454,5200.0
2013-01-28 10:55:00,77.43,77.45,77.38,77.4,10000.0,58.0454,58.0604,58.0079,58.0229,10000.0
2013-01-28 11:00:00,77.42,77.45,77.34,77.37,13200.0,58.0379,58.0604,57.9779,58.0004,13200.0
2013-01-28 11:05:00,77.37,77.37,77.18,77.21,19600.0,58.0004,58.0004,57.858,57.8805,19600.0
2013-01-28 11:10:00,77.19,77.25,77.17,77.25,6900.0,57.8655,57.9104,57.8505,57.9104,6900.0
2013-01-28 11:15:00,77.27,77.3,77.22,77.25,6600.0,57.9254,57.9479,57.888,57.9104,6600.0
2013-01-28 11:20:00,77.25,77.31,77.24,77.3,7600.0,57.9104,57.9554,57.9029,57.9479,7600.0
2013-01-28 11:25:00,77.3,77.31,77.21,77.23,10800.0,57.9479,57.9554,57.8805,57.8955,10800.0
2013-01-28 11:30:00,77.22,77.23,77.13,77.18,16000.0,57.888,57.8955,57.8205,57.858,16000.0
2013-01-28 11:35:00,77.17,77.2,77.16,77.19,9700.0,57.8505,57.873,57.843,57.8655,9700.0
2013-01-28 11:40:00,77.2,77.2,77.14,77.17,19800.0,57.873,57.873,57.828,57.8505,19800.0
2013-01-28 11:45:00,77.17,77.17,77.06,77.11,18100.0,57.8505,57.8505,57.768,57.8055,18100.0
2013-01-28 11:50:00,77.11,77.13,76.96,76.96,27200.0,57.8055,57.8205,57.693,57.693,27200.0
2013-01-28 11:55:00,76.95,77.14,76.89,77.14,20600.0,57.6855,57.828,57.6406,57.828,20600.0
2013-01-28 12:00:00,77.14,77.22,77.14,77.2,17200.0,57.828,57.888,57.828,57.873,17200.0
2013-01-28 12:05:00,77.2,77.23,77.19,77.23,9400.0,57.873,57.8955,57.8655,57.8955,9400.0
2013-01-28 12:10:00,77.22,77.23,77.18,77.2,13300.0,57.888,57.8955,57.858,57.873,13300.0
2013-01-28 12:15:00,77.2,77.22,77.16,77.2,8000.0,57.873,57.888,57.843,57.873,8000.0
2013-01-28 12:20:00,77.2,77.21,77.19,77.19,13800.0,57.873,57.8805,57.8655,57.8655,13800.0
2013-01-28 12:25:00,77.2,77.21,77.16,77.2,11200.0,57.873,57.8805,57.843,57.873,11200.0
2013-01-28 12:30:00,77.19,77.24,77.19,77.23,8000.0,57.8655,57.9029,57.8655,57.8955,8000.0
2013-01-28 12:35:00,77.24,77.38,77.24,77.35,9800.0,57.9029,58.0079,57.9029,57.9854,9800.0
2013-01-28 12:40:00,77.34,77.36,77.34,77.35,4500.0,57.9779,57.9929,57.9779,57.9854,4500.0
2013-01-28 12:45:00,77.34,77.36,77.34,77.34,5400.0,57.9779,57.9929,57.9779,57.9779,5400.0
2013-01-28 12:50:00,77.36,77.36,77.31,77.31,9700.0,57.9929,57.9929,57.9554,57.9554,9700.0
2013-01-28 12:55:00,77.31,77.32,77.28,77.3,4600.0,57.9554,57.9629,57.9329,57.9479,4600.0
2013-01-28 13:00:00,77.29,77.33,77.29,77.32,3000.0,57.9404,57.9704,57.9404,57.9629,3000.0
2013-01-28 13:05:00,77.32,77.33,77.24,77.3,6800.0,57.9629,57.9704,57.9029,57.9479,6800.0
2013-01-28 13:10:00,77.29,77.3,77.21,77.24,16300.0,57.9404,57.9479,57.8805,57.9029,16300.0
2013-01-28 13:15:00,77.24,77.25,77.17,77.21,15100.0,57.9029,57.9104,57.8505,57.8805,15100.0
2013-01-28 13:20:00,77.22,77.27,77.22,77.25,8600.0,57.888,57.9254,57.888,57.9104,8600.0
2013-01-28 13:25:00,77.25,77.25,77.22,77.24,7600.0,57.9104,57.9104,57.888,57.9029,7600.0
2013-01-28 13:30:00,77.24,77.27,77.23,77.24,14300.0,57.9029,57.9254,57.8955,57.9029,14300.0
2013-01-28 13:35:00,77.25,77.3,77.23,77.29,17100.0,57.9104,57.9479,57.8955,57.9404,17100.0
2013-01-28 13:40:00,77.3,77.3,77.22,77.25,10600.0,57.9479,57.9479,57.888,57.9104,10600.0
2013-01-28 13:45:00,77.25,77.26,77.24,77.26,7800.0,57.9104,57.9179,57.9029,57.9179,7800.0
2013-01-28 13:50:00,77.28,77.29,77.26,77.28,8900.0,57.9329,57.9404,57.9179,57.9329,8900.0
2013-01-28 13:55:00,77.27,77.31,77.26,77.26,7000.0,57.9254,57.9554,57.9179,57.9179,7000.0
2013-01-28 14:00:00,77.28,77.31,77.27,77.29,8600.0,57.9329,57.9554,57.9254,57.9404,8600.0
2013-01-28 14:05:00,77.29,77.31,77.29,77.3,14700.0,57.9404,57.9554,57.9404,57.9479,14700.0
2013-01-28 14:10:00,77.31,77.31,77.28,77.29,9300.0,57.9554,57.9554,57.9329,57.9404,9300.0
2013-01-28 14:15:00,77.3,77.3,77.28,77.3,9200.0,57.9479,57.9479,57.9329,57.9479,9200.0
2013-01-28 14:20:00,77.3,77.31,77.28,77.29,13800.0,57.9479,57.9554,57.9329,57.9404,13800.0
2013-01-28 14:25:00,77.29,77.3,77.27,77.28,10200.0,57.9404,57.9479,57.9254,57.9329,10200.0
2013-01-28 14:30:00,77.29,77.3,77.28,77.29,11900.0,57.9404,57.9479,57.9329,57.9404,11900.0
2013-01-28 14:35:00,77.28,77.29,77.26,77.27,11000.0,57.9329,57.9404,57.9179,57.9254,11000.0
2013-01-28 14:40:00,77.27,77.29,77.26,77.27,12400.0,57.9254,57.9404,57.9179,57.9254,12400.0
2013-01-28 14:45:00,77.27,77.3,77.25,77.28,17700.0,57.9254,57.9479,57.9104,57.9329,17700.0
2013-01-28 14:50:00,77.29,77.3,77.28,77.29,8700.0,57.9404,57.9479,57.9329,57.9404,8700.0
2013-01-28 14:55:00,77.29,77.31,77.26,77.26,15100.0,57.9404,57.9554,57.9179,57.9179,15100.0
2013-01-28 15:00:00,77.27,77.31,77.26,77.3,16200.0,57.9254,57.9554,57.9179,57.9479,16200.0
2013-01-28 15:05:00,77.29,77.3,77.26,77.28,17700.0,57.9404,57.9479,57.9179,57.9329,17700.0
2013-01-28 15:10:00,77.28,77.34,77.27,77.28,19500.0,57.9329,57.9779,57.9254,57.9329,19500.0
2013-01-28 15:15:00,77.29,77.3,77.27,77.3,7300.0,57.9404,57.9479,57.9254,57.9479,7300.0
2013-01-28 15:20:00,77.3,77.3,77.22,77.23,30300.0,57.9479,57.9479,57.888,57.8955,30300.0
2013-01-28 15:25:00,77.23,77.26,77.18,77.21,24000.0,57.8955,57.9179,57.858,57.8805,24000.0
2013-01-28 15:30:00,77.21,77.29,77.21,77.28,25800.0,57.8805,57.9404,57.8805,57.9329,25800.0
2013-01-28 15:35:00,77.29,77.29,77.23,77.27,17600.0,57.9404,57.9404,57.8955,57.9254,17600.0
2013-01-28 15:40:00,77.28,77.29,77.17,77.2,32900.0,57.9329,57.9404,57.8505,57.873,32900.0
2013-01-28 15:45:00,77.2,77.26,77.2,77.26,41800.0,57.873,57.9179,57.873,57.9179,41800.0
2013-01-28 15:50:00,77.26,77.29,77.26,77.28,25700.0,57.9179,57.9404,57.9179,57.9329,25700.0
2013-01-28 15:55:00,77.27,77.28,77.21,77.21,43100.0,57.9254,57.9329,57.8805,57.8805,43100.0
2013-01-29 09:30:00,77.57,77.89,77.55,77.61,55000.0,58.1503,58.3902,58.1353,58.1803,55000.0
2013-01-29 09:35:00,77.64,77.72,77.55,77.66,39200.0,58.2028,58.2628,58.1353,58.2178,39200.0
2013-01-29 09:40:00,77.68,77.75,77.57,77.62,24500.0,58.2328,58.2853,58.1503,58.1878,24500.0
2013-01-29 09:45:00,77.65,77.65,77.56,77.59,20200.0,58.2103,58.2103,58.1428,58.1653,20200.0
2013-01-29 09:50:00,77.6,77.61,77.41,77.55,91700.0,58.1728,58.1803,58.0304,58.1353,91700.0
2013-01-29 09:55:00,77.55,77.66,77.52,77.66,134600.0,58.1353,58.2178,58.1128,58.2178,134600.0
2013-01-29 10:00:00,77.65,77.66,77.39,77.42,33800.0,58.2103,58.2178,58.0154,58.0379,33800.0
2013-01-29 10:05:00,77.42,77.42,77.34,77.34,20600.0,58.0379,58.0379,57.9779,57.9779,20600.0
2013-01-29 10:10:00,77.34,77.39,77.32,77.37,26900.0,57.9779,58.0154,57.9629,58.0004,26900.0
2013-01-29 10:15:00,77.37,77.51,77.36,77.51,17500.0,58.0004,58.1054,57.9929,58.1054,17500.0
2013-01-29 10:20:00,77.51,77.7,77.51,77.69,11000.0,58.1054,58.2478,58.1054,58.2403,11000.0
2013-01-29 10:25:00,77.69,77.7,77.57,77.57,12400.0,58.2403,58.2478,58.1503,58.1503,12400.0
2013-01-29 10:30:00,77.58,77.58,77.5,77.56,12300.0,58.1578,58.1578,58.0979,58.1428,12300.0
2013-01-29 10:35:00,77.57,77.58,77.52,77.53,5600.0,58.1503,58.1578,58.1128,58.1203,5600.0
2013-01-29 10:40:00,77.53,77.61,77.52,77.6,5900.0,58.1203,58.1803,58.1128,58.1728,5900.0
2013-01-29 10:45:00,77.59,77.61,77.55,77.61,7700.0,58.1653,58.1803,58.1353,58.1803,7700.0
2013-01-29 10:50:00,77.61,77.61,77.53,77.56,8700.0,58.1803,58.1803,58.1203,58.1428,8700.0
2013-01-29 10:55:00,77.58,77.59,77.52,77.55,8400.0,58.1578,58.1653,58.1128,58.1353,8400.0
2013-01-29 11:00:00,77.54,77.57,77.53,77.57,7500.0,58.1278,58.1503,58.1203,58.1503,7500.0
2013-01-29 11:05:00,77.58,77.59,77.53,77.53,14500.0,58.1578,58.1653,58.1203,58.1203,14500.0
2013-01-29 11:10:00,77.53,77.55,77.49,77.5,12500.0,58.1203,58.1353,58.0904,58.0979,12500.0
2013-01-29 11:15:00,77.5,77.52,77.48,77.48,10800.0,58.0979,58.1128,58.0829,58.0829,10800.0
2013-01-29 11:20:00,77.49,77.58,77.49,77.57,16000.0,58.0904,58.1578,58.0904,58.1503,16000.0
2013-01-29 11:25:00,77.58,77.61,77.54,77.6,5400.0,58.1578,58.1803,58.1278,58.1728,5400.0
2013-01-29 11:30:00,77.59,77.62,77.55,77.62,6100.0,58.1653,58.1878,58.1353,58.1878,6100.0
2013-01-29 11:35:00,77.62,77.63,77.61,77.62,7400.0,58.1878,58.1953,58.1803,58.1878,7400.0
2013-01-29 11:40:00,77.61,77.63,77.61,77.62,7000.0,58.1803,58.1953,58.1803,58.1878,7000.0
2013-01-29 11:45:00,77.62,77.62,77.49,77.53,18200.0,58.1878,58.1878,58.0904,58.1203,18200.0
2013-01-29 11:50:00,77.52,77.52,77.47,77.49,10100.0,58.1128,58.1128,58.0754,58.0904,10100.0
2013-01-29 11:55:00,77.48,77.48,77.39,77.44,13200.0,58.0829,58.0829,58.0154,58.0529,13200.0
2013-01-29 12:00:00,77.45,77.45,77.4,77.42,16600.0,58.0604,58.0604,58.0229,58.0379,16600.0
2013-01-29 12:05:00,77.42,77.48,77.41,77.47,8500.0,58.0379,58.0829,58.0304,58.0754,8500.0
2013-01-29 12:10:00,77.48,77.51,77.46,77.48,9300.0,58.0829,58.1054,58.0679,58.0829,9300.0
2013-01-29 12:15:00,77.49,77.56,77.49,77.56,6200.0,58.0904,58.1428,58.0904,58.1428,6200.0
2013-01-29 12:20:00,77.56,77.56,77.53,77.54,13300.0,58.1428,58.1428,58.1203,58.1278,13300.0
2013-01-29 12:25:00,77.54,77.55,77.48,77.49,25900.0,58.1278,58.1353,58.0829,58.0904,25900.0
2013-01-29 12:30:00,77.48,77.5,77.47,77.48,5500.0,58.0829,58.0979,58.0754,58.0829,5500.0
2013-01-29 12:35:00,77.47,77.51,77.47,77.5,5900.0,58.0754,58.1054,58.0754,58.0979,5900.0
2013-01-29 12:40:00,77.5,77.58,77.5,77.56,7100.0,58.0979,58.1578,58.0979,58.1428,7100.0
2013-01-29 12:45:00,77.56,77.58,77.56,77.58,6100.0,58.1428,58.1578,58.1428,58.1578,6100.0
2013-01-29 12:50:00,77.59,77.72,77.59,77.72,9100.0,58.1653,58.2628,58.1653,58.2628,9100.0
2013-01-29 12:55:00,77.72,77.75,77.72,77.73,8100.0,58.2628,58.2853,58.2628,58.2703,8100.0
2013-01-29 13:00:00,77.73,77.73,77.71,77.73,6000.0,58.2703,58.2703,58.2553,58.2703,6000.0
2013-01-29 13:05:00,77.73,77.76,77.72,77.73,11200.0,58.2703,58.2928,58.2628,58.2703,11200.0
2013-01-29 13:10:00,77.75,77.76,77.73,77.76,9500.0,58.2853,58.2928,58.2703,58.2928,9500.0
2013-01-29 13:15:00,77.75,77.81,77.75,77.81,7700.0,58.2853,58.3302,58.2853,58.3302,7700.0
2013-01-29 13:20:00,77.83,77.83,77.77,77.77,9400.0,58.3452,58.3452,58.3003,58.3003,9400.0
2013-01-29 13:25:00,77.76,77.77,77.72,77.74,16600.0,58.2928,58.3003,58.2628,58.2778,16600.0
2013-01-29 13:30:00,77.75,77.76,77.72,77.73,5800.0,58.2853,58.2928,58.2628,58.2703,5800.0
2013-01-29 13:35:00,77.74,77.74,77.73,77.74,13500.0,58.2778,58.2778,58.2703,58.2778,13500.0
2013-01-29 13:40:00,77.75,77.75,77.72,77.72,9700.0,58.2853,58.2853,58.2628,58.2628,9700.0
2013-01-29 13:45:00,77.72,77.74,77.72,77.72,12000.0,58.2628,58.2778,58.2628,58.2628,12000.0
2013-01-29 13:50:00,77.72,77.73,77.72,77.73,11300.0,58.2628,58.2703,58.2628,58.2703,11300.0
2013-01-29 13:55:00,77.73,77.75,77.72,77.74,10600.0,58.2703,58.2853,58.2628,58.2778,10600.0
2013-01-29 14:00:00,77.74,77.8,77.74,77.8,10700.0,58.2778,58.3228,58.2778,58.3228,10700.0
2013-01-29 14:05:00,77.8,77.82,77.79,77.82,12100.0,58.3228,58.3377,58.3153,58.3377,12100.0
2013-01-29 14:10:00,77.83,77.84,77.8,77.81,11900.0,58.3452,58.3527,58.3228,58.3302,11900.0
2013-01-29 14:15:00,77.8,77.82,77.8,77.81,9800.0,58.3228,58.3377,58.3228,58.3302,9800.0
2013-01-29 14:20:00,77.8,77.84,77.8,77.81,9700.0,58.3228,58.3527,58.3228,58.3302,9700.0
2013-01-29 14:25:00,77.81,77.82,77.81,77.81,7300.0,58.3302,58.3377,58.3302,58.3302,7300.0
2013-01-29 14:30:00,77.82,77.82,77.81,77.81,8200.0,58.3377,58.3377,58.3302,58.3302,8200.0
2013-01-29 14:35:00,77.81,77.83,77.81,77.83,9900.0,58.3302,58.3452,58.3302,58.3452,9900.0
2013-01-29 14:40:00,77.83,77.83,77.81,77.82,7100.0,58.3452,58.3452,58.3302,58.3377,7100.0
2013-01-29 14:45:00,77.82,77.82,77.8,77.82,7600.0,58.3377,58.3377,58.3228,58.3377,7600.0
2013-01-29 14:50:00,77.82,77.82,77.7,77.7,12100.0,58.3377,58.3377,58.2478,58.2478,12100.0
2013-01-29 14:55:00,77.69,77.7,77.6,77.61,9400.0,58.2403,58.2478,58.1728,58.1803,9400.0
2013-01-29 15:00:00,77.61,77.66,77.6,77.66,11500.0,58.1803,58.2178,58.1728,58.2178,11500.0
2013-01-29 15:05:00,77.65,77.66,77.58,77.61,14500.0,58.2103,58.2178,58.1578,58.1803,14500.0
2013-01-29 15:10:00,77.61,77.64,77.61,77.62,12300.0,58.1803,58.2028,58.1803,58.1878,12300.0
2013-01-29 15:15:00,77.61,77.62,77.59,77.6,26700.0,58.1803,58.1878,58.1653,58.1728,26700.0
2013-01-29 15:20:00,77.6,77.61,77.59,77.59,14200.0,58.1728,58.1803,58.1653,58.1653,14200.0
2013-01-29 15:25:00,77.59,77.59,77.46,77.47,20300.0,58.1653,58.1653,58.0679,58.0754,20300.0
2013-01-29 15:30:00,77.46,77.53,77.43,77.53,19600.0,58.0679,58.1203,58.0454,58.1203,19600.0
2013-01-29 15:35:00,77.53,77.68,77.53,77.68,18300.0,58.1203,58.2328,58.1203,58.2328,18300.0
2013-01-29 15:40:00,77.68,77.71,77.67,77.7,152500.0,58.2328,58.2553,58.2253,58.2478,152500.0
2013-01-29 15:45:00,77.7,77.78,77.7,77.76,47800.0,58.2478,58.3078,58.2478,58.2928,47800.0
2013-01-29 15:50:00,77.76,77.91,77.76,77.86,67300.0,58.2928,58.4052,58.2928,58.3677,67300.0
2013-01-29 15:55:00,77.87,77.9,77.77,77.8,69300.0,58.3752,58.3977,58.3003,58.3228,69300.0
2013-01-30 09:30:00,77.77,77.88,77.64,77.86,18000.0,58.3003,58.3827,58.2028,58.3677,18000.0
2013-01-30 09:35:00,77.87,78.32,77.87,78.2,23900.0,58.3752,58.7126,58.3752,58.6226,23900.0
2013-01-30 09:40:00,78.18,78.25,78.18,78.21,31400.0,58.6076,58.6601,58.6076,58.6301,31400.0
2013-01-30 09:45:00,78.22,78.26,78.17,78.19,22800.0,58.6376,58.6676,58.6001,58.6151,22800.0
2013-01-30 09:50:00,78.19,78.21,78.1,78.13,17100.0,58.6151,58.6301,58.5476,58.5701,17100.0
2013-01-30 09:55:00,78.1,78.15,77.96,78.01,12600.0,58.5476,58.5851,58.4427,58.4802,12600.0
2013-01-30 10:00:00,78.04,78.06,77.98,78.01,13400.0,58.5027,58.5177,58.4577,58.4802,13400.0
2013-01-30 10:05:00,78.03,78.07,77.97,77.98,40100.0,58.4952,58.5252,58.4502,58.4577,40100.0
2013-01-30 10:10:00,77.98,78.09,77.98,78.03,22600.0,58.4577,58.5401,58.4577,58.4952,22600.0
2013-01-30 10:15:00,78.03,78.04,77.97,77.99,14100.0,58.4952,58.5027,58.4502,58.4652,14100.0
2013-01-30 10:20:00,77.98,78.02,77.9,77.91,24900.0,58.4577,58.4877,58.3977,58.4052,24900.0
2013-01-30 10:25:00,77.92,78.05,77.9,78.05,21100.0,58.4127,58.5102,58.3977,58.5102,21100.0
2013-01-30 10:30:00,78.04,78.05,77.93,77.96,12600.0,58.5027,58.5102,58.4202,58.4427,12600.0
2013-01-30 10:35:00,77.95,77.98,77.94,77.95,8300.0,58.4352,58.4577,58.4277,58.4352,8300.0
2013-01-30 10:40:00,77.95,78.0,77.95,77.96,13800.0,58.4352,58.4727,58.4352,58.4427,13800.0
2013-01-30 10:45:00,77.97,78.08,77.97,78.03,26500.0,58.4502,58.5327,58.4502,58.4952,26500.0
2013-01-30 10:50:00,78.03,78.05,78.0,78.03,10700.0,58.4952,58.5102,58.4727,58.4952,10700.0
2013-01-30 10:55:00,78.03,78.08,78.02,78.05,13700.0,58.4952,58.5327,58.4877,58.5102,13700.0
2013-01-30 11:00:00,78.05,78.05,78.02,78.05,5400.0,58.5102,58.5102,58.4877,58.5102,5400.0
2013-01-30 11:05:00,78.05,78.09,78.04,78.09,4400.0,58.5102,58.5401,58.5027,58.5401,4400.0
2013-01-30 11:10:00,78.08,78.09,78.04,78.05,7000.0,58.5327,58.5401,58.5027,58.5102,7000.0
2013-01-30 11:15:00,78.04,78.05,78.01,78.04,10200.0,58.5027,58.5102,58.4802,58.5027,10200.0
2013-01-30 11:20:00,78.05,78.1,78.03,78.05,28300.0,58.5102,58.5476,58.4952,58.5102,28300.0
2013-01-30 11:25:00,78.04,78.05,78.01,78.03,2700.0,58.5027,58.5102,58.4802,58.4952,2700.0
2013-01-30 11:30:00,78.03,78.05,77.99,78.01,27800.0,58.4952,58.5102,58.4652,58.4802,27800.0
2013-01-30 11:35:00,78.01,78.03,77.99,78.03,9000.0,58.4802,58.4952,58.4652,58.4952,9000.0
2013-01-30 11:40:00,78.02,78.03,77.92,77.94,6800.0,58.4877,58.4952,58.4127,58.4277,6800.0
2013-01-30 11:45:00,77.93,77.98,77.91,77.91,19400.0,58.4202,58.4577,58.4052,58.4052,19400.0
2013-01-30 11:50:00,77.93,78.03,77.93,78.02,4800.0,58.4202,58.4952,58.4202,58.4877,4800.0
2013-01-30 11:55:00,78.03,78.06,77.98,78.04,9000.0,58.4952,58.5177,58.4577,58.5027,9000.0
2013-01-30 12:00:00,78.05,78.05,77.99,78.03,5000.0,58.5102,58.5102,58.4652,58.4952,5000.0
2013-01-30 12:05:00,78.02,78.02,77.99,78.0,4200.0,58.4877,58.4877,58.4652,58.4727,4200.0
2013-01-30 12:10:00,78.0,78.03,77.98,78.01,12200.0,58.4727,58.4952,58.4577,58.4802,12200.0
2013-01-30 12:15:00,78.02,78.05,78.01,78.02,6800.0,58.4877,58.5102,58.4802,58.4877,6800.0
2013-01-30 12:20:00,78.02,78.04,78.01,78.04,11000.0,58.4877,58.5027,58.4802,58.5027,11000.0
2013-01-30 12:25:00,78.04,78.04,78.01,78.01,12500.0,58.5027,58.5027,58.4802,58.4802,12500.0
2013-01-30 12:30:00,78.02,78.14,78.01,78.12,25300.0,58.4877,58.5776,58.4802,58.5626,25300.0
2013-01-30 12:35:00,78.11,78.12,78.05,78.09,38000.0,58.5551,58.5626,58.5102,58.5401,38000.0
2013-01-30 12:40:00,78.1,78.14,78.09,78.1,7400.0,58.5476,58.5776,58.5401,58.5476,7400.0
2013-01-30 12:45:00,78.11,78.14,78.11,78.14,7900.0,58.5551,58.5776,58.5551,58.5776,7900.0
2013-01-30 12:50:00,78.13,78.18,78.13,78.17,57200.0,58.5701,58.6076,58.5701,58.6001,57200.0
2013-01-30 12:55:00,78.18,78.25,78.17,78.22,11100.0,58.6076,58.6601,58.6001,58.6376,11100.0
2013-01-30 13:00:00,78.25,78.28,78.23,78.26,4800.0,58.6601,58.6826,58.6451,58.6676,4800.0
2013-01-30 13:05:00,78.25,78.3,78.23,78.26,6600.0,58.6601,58.6976,58.6451,58.6676,6600.0
2013-01-30 13:10:00,78.25,78.25,78.22,78.22,5400.0,58.6601,58.6601,58.6376,58.6376,5400.0
2013-01-30 13:15:00,78.23,78.25,78.2,78.21,5500.0,58.6451,58.6601,58.6226,58.6301,5500.0
2013-01-30 13:20:00,78.21,78.27,78.2,78.27,7600.0,58.6301,58.6751,58.6226,58.6751,7600.0
2013-01-30 13:25:00,78.26,78.3,78.26,78.28,4100.0,58.6676,58.6976,58.6676,58.6826,4100.0
2013-01-30 13:30:00,78.28,78.28,78.21,78.21,6300.0,58.6826,58.6826,58.6301,58.6301,6300.0
2013-01-30 13:35:00,78.22,78.23,78.2,78.21,14700.0,58.6376,58.6451,58.6226,58.6301,14700.0
2013-01-30 13:40:00,78.19,78.25,78.19,78.25,8400.0,58.6151,58.6601,58.6151,58.6601,8400.0
2013-01-30 13:45:00,78.26,78.29,78.25,78.25,22700.0,58.6676,58.6901,58.6601,58.6601,22700.0
2013-01-30 13:50:00,78.26,78.31,78.23,78.23,11500.0,58.6676,58.7051,58.6451,58.6451,11500.0
2013-01-30 13:55:00,78.23,78.29,78.23,78.29,12100.0,58.6451,58.6901,58.6451,58.6901,12100.0
2013-01-30 14:00:00,78.29,78.29,78.25,78.26,11200.0,58.6901,58.6901,58.6601,58.6676,11200.0
2013-01-30 14:05:00,78.26,78.27,78.22,78.24,10700.0,58.6676,58.6751,58.6376,58.6526,10700.0
2013-01-30 14:10:00,78.22,78.29,78.22,78.27,13900.0,58.6376,58.6901,58.6376,58.6751,13900.0
2013-01-30 14:15:00,78.27,78.27,78.19,78.23,9400.0,58.6751,58.6751,58.6151,58.6451,9400.0
2013-01-30 14:20:00,78.22,78.26,78.19,78.23,15900.0,58.6376,58.6676,58.6151,58.6451,15900.0
2013-01-30 14:25:00,78.22,78.23,78.17,78.18,13300.0,58.6376,58.6451,58.6001,58.6076,13300.0
2013-01-30 14:30:00,78.18,78.22,78.17,78.2,13900.0,58.6076,58.6376,58.6001,58.6226,13900.0
2013-01-30 14:35:00,78.22,78.22,78.16,78.19,11600.0,58.6376,58.6376,58.5926,58.6151,11600.0
2013-01-30 14:40:00,78.18,78.22,78.16,78.19,10300.0,58.6076,58.6376,58.5926,58.6151,10300.0
2013-01-30 14:45:00,78.18,78.2,78.07,78.1,11900.0,58.6076,58.6226,58.5252,58.5476,11900.0
2013-01-30 14:50:00,78.09,78.2,78.09,78.16,10800.0,58.5401,58.6226,58.5401,58.5926,10800.0
2013-01-30 14:55:00,78.16,78.22,78.16,78.18,13600.0,58.5926,58.6376,58.5926,58.6076,13600.0
2013-01-30 15:00:00,78.19,78.19,78.14,78.15,10700.0,58.6151,58.6151,58.5776,58.5851,10700.0
2013-01-30 15:05:00,78.15,78.25,78.14,78.25,11000.0,58.5851,58.6601,58.5776,58.6601,11000.0
2013-01-30 15:10:00,78.26,78.28,78.22,78.23,29600.0,58.6676,58.6826,58.6376,58.6451,29600.0
2013-01-30 15:15:00,78.22,78.29,78.21,78.29,19900.0,58.6376,58.6901,58.6301,58.6901,19900.0
2013-01-30 15:20:00,78.29,78.29,78.27,78.27,11600.0,58.6901,58.6901,58.6751,58.6751,11600.0
2013-01-30 15:25:00,78.27,78.32,78.27,78.3,16300.0,58.6751,58.7126,58.6751,58.6976,16300.0
2013-01-30 15:30:00,78.3,78.36,78.29,78.3,40300.0,58.6976,58.7426,58.6901,58.6976,40300.0
2013-01-30 15:35:00,78.28,78.32,78.26,78.26,14900.0,58.6826,58.7126,58.6676,58.6676,14900.0
2013-01-30 15:40:00,78.25,78.31,78.25,78.26,33300.0,58.6601,58.7051,58.6601,58.6676,33300.0
2013-01-30 15:45:00,78.26,78.31,78.24,78.24,28600.0,58.6676,58.7051,58.6526,58.6526,28600.0
2013-01-30 15:50:00,78.23,78.24,78.12,78.18,57600.0,58.6451,58.6526,58.5626,58.6076,57600.0
2013-01-30 15:55:00,78.19,78.28,78.13,78.26,88900.0,58.6151,58.6826,58.5701,58.6676,88900.0
2013-01-31 09:30:00,78.31,79.5,78.31,78.92,85900.0,58.7051,59.5972,58.7051,59.1624,85900.0
2013-01-31 09:35:00,78.85,78.92,78.35,78.64,24800.0,59.1099,59.1624,58.7351,58.9525,24800.0
2013-01-31 09:40:00,78.64,79.14,78.39,78.59,21700.0,58.9525,59.3273,58.765,58.915,21700.0
2013-01-31 09:45:00,78.59,78.87,78.57,78.78,33500.0,58.915,59.1249,58.9,59.0574,33500.0
2013-01-31 09:50:00,78.75,78.98,78.65,78.77,23900.0,59.0349,59.2073,58.96,59.0499,23900.0
2013-01-31 09:55:00,78.84,79.13,78.84,79.07,22600.0,59.1024,59.3198,59.1024,59.2748,22600.0
2013-01-31 10:00:00,79.06,79.33,78.99,79.18,30600.0,59.2673,59.4697,59.2148,59.3573,30600.0
2013-01-31 10:05:00,79.18,79.24,79.02,79.05,16000.0,59.3573,59.4022,59.2373,59.2598,16000.0
2013-01-31 10:10:00,79.06,79.23,79.04,79.18,22200.0,59.2673,59.3948,59.2523,59.3573,22200.0
2013-01-31 10:15:00,79.17,79.17,78.85,78.86,14300.0,59.3498,59.3498,59.1099,59.1174,14300.0
2013-01-31 10:20:00,78.87,79.07,78.87,79.05,16400.0,59.1249,59.2748,59.1249,59.2598,16400.0
2013-01-31 10:25:00,79.05,79.21,79.05,79.13,17300.0,59.2598,59.3798,59.2598,59.3198,17300.0
2013-01-31 10:30:00,79.13,79.21,79.12,79.18,15700.0,59.3198,59.3798,59.3123,59.3573,15700.0
2013-01-31 10:35:00,79.17,79.3,79.15,79.28,31600.0,59.3498,59.4472,59.3348,59.4322,31600.0
2013-01-31 10:40:00,79.27,79.29,79.25,79.25,20300.0,59.4247,59.4397,59.4097,59.4097,20300.0
2013-01-31 10:45:00,79.25,79.5,79.25,79.41,22600.0,59.4097,59.5972,59.4097,59.5297,22600.0
2013-01-31 10:50:00,79.4,79.5,79.4,79.5,10400.0,59.5222,59.5972,59.5222,59.5972,10400.0
2013-01-31 10:55:00,79.49,79.49,79.35,79.42,13400.0,59.5897,59.5897,59.4847,59.5372,13400.0
2013-01-31 11:00:00,79.41,79.49,79.34,79.46,14200.0,59.5297,59.5897,59.4772,59.5672,14200.0
2013-01-31 11:05:00,79.45,79.47,79.28,79.3,20200.0,59.5597,59.5747,59.4322,59.4472,20200.0
2013-01-31 11:10:00,79.29,79.33,79.25,79.33,15900.0,59.4397,59.4697,59.4097,59.4697,15900.0
2013-01-31 11:15:00,79.33,79.37,79.31,79.33,8900.0,59.4697,59.4997,59.4547,59.4697,8900.0
2013-01-31 11:20:00,79.32,79.39,79.32,79.38,8600.0,59.4622,59.5147,59.4622,59.5072,8600.0
2013-01-31 11:25:00,79.38,79.38,79.32,79.32,6500.0,59.5072,59.5072,59.4622,59.4622,6500.0
2013-01-31 11:30:00,79.32,79.32,79.18,79.31,20900.0,59.4622,59.4622,59.3573,59.4547,20900.0
2013-01-31 11:35:00,79.32,79.69,79.3,79.61,22900.0,59.4622,59.7396,59.4472,59.6796,22900.0
2013-01-31 11:40:00,79.62,79.62,79.55,79.57,3900.0,59.6871,59.6871,59.6346,59.6496,3900.0
2013-01-31 11:45:00,79.56,79.58,79.5,79.55,6500.0,59.6421,59.6571,59.5972,59.6346,6500.0
2013-01-31 11:50:00,79.58,79.58,79.45,79.46,4200.0,59.6571,59.6571,59.5597,59.5672,4200.0
2013-01-31 11:55:00,79.44,79.55,79.43,79.55,9100.0,59.5522,59.6346,59.5447,59.6346,9100.0
2013-01-31 12:00:00,79.54,79.56,79.53,79.56,4400.0,59.6271,59.6421,59.6196,59.6421,4400.0
2013-01-31 12:05:00,79.55,79.58,79.55,79.55,6100.0,59.6346,59.6571,59.6346,59.6346,6100.0
2013-01-31 12:10:00,79.55,79.62,79.55,79.62,5200.0,59.6346,59.6871,59.6346,59.6871,5200.0
2013-01-31 12:15:00,79.6,79.67,79.6,79.65,8000.0,59.6721,59.7246,59.6721,59.7096,8000.0
2013-01-31 12:20:00,79.67,79.68,79.65,79.65,5600.0,59.7246,59.7321,59.7096,59.7096,5600.0
2013-01-31 12:25:00,79.65,79.67,79.64,79.65,8000.0,59.7096,59.7246,59.7021,59.7096,8000.0
2013-01-31 12:30:00,79.65,79.65,79.6,79.62,6800.0,59.7096,59.7096,59.6721,59.6871,6800.0
2013-01-31 12:35:00,79.63,79.76,79.63,79.76,8200.0,59.6946,59.7921,59.6946,59.7921,8200.0
2013-01-31 12:40:00,79.76,79.83,79.74,79.83,10600.0,59.7921,59.8445,59.7771,59.8445,10600.0
2013-01-31 12:45:00,79.82,79.96,79.79,79.9,36600.0,59.837,59.942,59.8146,59.897,36600.0
2013-01-31 12:50:00,79.89,79.91,79.87,79.91,6800.0,59.8895,59.9045,59.8745,59.9045,6800.0
2013-01-31 12:55:00,79.9,79.91,79.82,79.82,9100.0,59.897,59.9045,59.837,59.837,9100.0
2013-01-31 13:00:00,79.81,79.81,79.61,79.63,9500.0,59.8295,59.8295,59.6796,59.6946,9500.0
2013-01-31 13:05:00,79.66,79.93,79.64,79.93,40700.0,59.7171,59.9195,59.7021,59.9195,40700.0
2013-01-31 13:10:00,79.93,79.94,79.9,79.9,21100.0,59.9195,59.927,59.897,59.897,21100.0
2013-01-31 13:15:00,79.85,79.88,79.84,79.84,7900.0,59.8595,59.882,59.852,59.852,7900.0
2013-01-31 13:20:00,79.85,79.87,79.8,79.84,11400.0,59.8595,59.8745,59.8221,59.852,11400.0
2013-01-31 13:25:00,79.84,79.85,79.82,79.84,3500.0,59.852,59.8595,59.837,59.852,3500.0
2013-01-31 13:30:00,79.85,79.87,79.82,79.87,5600.0,59.8595,59.8745,59.837,59.8745,5600.0
2013-01-31 13:35:00,79.85,79.88,79.85,79.86,3300.0,59.8595,59.882,59.8595,59.867,3300.0
2013-01-31 13:40:00,79.86,79.86,79.8,79.81,5500.0,59.867,59.867,59.8221,59.8295,5500.0
2013-01-31 13:45:00,79.81,79.82,79.78,79.78,5000.0,59.8295,59.837,59.8071,59.8071,5000.0
2013-01-31 13:50:00,79.78,79.85,79.77,79.84,12500.0,59.8071,59.8595,59.7996,59.852,12500.0
2013-01-31 13:55:00,79.84,79.87,79.83,79.86,6200.0,59.852,59.8745,59.8445,59.867,6200.0
2013-01-31 14:00:00,79.86,79.92,79.86,79.92,8200.0,59.867,59.912,59.867,59.912,8200.0
2013-01-31 14:05:00,79.93,79.93,79.89,79.9,5800.0,59.9195,59.9195,59.8895,59.897,5800.0
2013-01-31 14:10:00,79.9,79.9,79.87,79.87,7100.0,59.897,59.897,59.8745,59.8745,7100.0
2013-01-31 14:15:00,79.86,79.86,79.76,79.76,41400.0,59.867,59.867,59.7921,59.7921,41400.0
2013-01-31 14:20:00,79.74,79.86,79.74,79.85,52000.0,59.7771,59.867,59.7771,59.8595,52000.0
2013-01-31 14:25:00,79.85,79.86,79.66,79.66,25300.0,59.8595,59.867,59.7171,59.7171,25300.0
2013-01-31 14:30:00,79.66,79.74,79.64,79.72,10400.0,59.7171,59.7771,59.7021,59.7621,10400.0
2013-01-31 14:35:00,79.7,79.7,79.66,79.67,5900.0,59.7471,59.7471,59.7171,59.7246,5900.0
2013-01-31 14:40:00,79.66,79.68,79.65,79.65,6700.0,59.7171,59.7321,59.7096,59.7096,6700.0
2013-01-31 14:45:00,79.65,79.68,79.62,79.62,8400.0,59.7096,59.7321,59.6871,59.6871,8400.0
2013-01-31 14:50:00,79.62,79.73,79.62,79.7,11500.0,59.6871,59.7696,59.6871,59.7471,11500.0
2013-01-31 14:55:00,79.72,79.76,79.7,79.75,9900.0,59.7621,59.7921,59.7471,59.7846,9900.0
2013-01-31 15:00:00,79.75,79.76,79.67,79.68,18700.0,59.7846,59.7921,59.7246,59.7321,18700.0
2013-01-31 15:05:00,79.67,79.68,79.65,79.67,4300.0,59.7246,59.7321,59.7096,59.7246,4300.0
2013-01-31 15:10:00,79.67,79.69,79.49,79.54,21200.0,59.7246,59.7396,59.5897,59.6271,21200.0
2013-01-31 15:15:00,79.53,79.68,79.5,79.67,24800.0,59.6196,59.7321,59.5972,59.7246,24800.0
2013-01-31 15:20:00,79.66,79.66,79.57,79.61,11100.0,59.7171,59.7171,59.6496,59.6796,11100.0
2013-01-31 15:25:00,79.59,79.66,79.59,79.66,14000.0,59.6646,59.7171,59.6646,59.7171,14000.0
2013-01-31 15:30:00,79.66,79.72,79.65,79.7,19300.0,59.7171,59.7621,59.7096,59.7471,19300.0
2013-01-31 15:35:00,79.71,79.72,79.64,79.67,10900.0,59.7546,59.7621,59.7021,59.7246,10900.0
2013-01-31 15:40:00,79.65,79.65,79.52,79.53,18500.0,59.7096,59.7096,59.6121,59.6196,18500.0
2013-01-31 15:45:00,79.55,79.69,79.53,79.55,34200.0,59.6346,59.7396,59.6196,59.6346,34200.0
2013-01-31 15:50:00,79.55,79.57,79.53,79.55,28200.0,59.6346,59.6496,59.6196,59.6346,28200.0
2013-01-31 15:55:00,79.55,79.59,79.45,79.45,84400.0,59.6346,59.6646,59.5597,59.5597,84400.0
2013-02-01 09:30:00,79.95,80.3,79.89,80.28,66200.0,59.9345,60.1969,59.8895,60.1819,66200.0
2013-02-01 09:35:00,80.28,80.45,79.89,79.89,89800.0,60.1819,60.3093,59.8895,59.8895,89800.0
2013-02-01 09:40:00,79.91,79.92,79.72,79.74,34500.0,59.9045,59.912,59.7621,59.7771,34500.0
2013-02-01 09:45:00,79.75,79.76,79.67,79.7,8600.0,59.7846,59.7921,59.7246,59.7471,8600.0
2013-02-01 09:50:00,79.68,79.86,79.68,79.85,6600.0,59.7321,59.867,59.7321,59.8595,6600.0
2013-02-01 09:55:00,79.86,79.92,79.65,79.72,24200.0,59.867,59.912,59.7096,59.7621,24200.0
2013-02-01 10:00:00,79.72,79.77,79.42,79.42,59500.0,59.7621,59.7996,59.5372,59.5372,59500.0
2013-02-01 10:05:00,79.4,79.6,79.4,79.5,28400.0,59.5222,59.6721,59.5222,59.5972,28400.0
2013-02-01 10:10:00,79.5,79.5,79.47,79.5,10200.0,59.5972,59.5972,59.5747,59.5972,10200.0
2013-02-01 10:15:00,79.5,79.63,79.49,79.53,16500.0,59.5972,59.6946,59.5897,59.6196,16500.0
2013-02-01 10:20:00,79.55,79.69,79.54,79.67,16500.0,59.6346,59.7396,59.6271,59.7246,16500.0
2013-02-01 10:25:00,79.65,79.72,79.63,79.67,9700.0,59.7096,59.7621,59.6946,59.7246,9700.0
2013-02-01 10:30:00,79.69,79.85,79.68,79.84,12100.0,59.7396,59.8595,59.7321,59.852,12100.0
2013-02-01 10:35:00,79.84,79.93,79.82,79.9,6600.0,59.852,59.9195,59.837,59.897,6600.0
2013-02-01 10:40:00,79.91,79.93,79.88,79.92,6100.0,59.9045,59.9195,59.882,59.912,6100.0
2013-02-01 10:45:00,79.93,79.99,79.92,79.96,3300.0,59.9195,59.9645,59.912,59.942,3300.0
2013-02-01 10:50:00,79.93,79.96,79.93,79.93,3100.0,59.9195,59.942,59.9195,59.9195,3100.0
2013-02-01 10:55:00,79.92,79.95,79.87,79.91,5600.0,59.912,59.9345,59.8745,59.9045,5600.0
2013-02-01 11:00:00,79.93,80.05,79.91,79.91,8200.0,59.9195,60.0095,59.9045,59.9045,8200.0
2013-02-01 11:05:00,79.91,80.02,79.9,79.98,35500.0,59.9045,59.987,59.897,59.957,35500.0
2013-02-01 11:10:00,79.98,80.04,79.94,80.01,27500.0,59.957,60.002,59.927,59.9795,27500.0
2013-02-01 11:15:00,80.02,80.07,79.95,79.96,9500.0,59.987,60.0245,59.9345,59.942,9500.0
2013-02-01 11:20:00,79.93,79.95,79.87,79.87,3900.0,59.9195,59.9345,59.8745,59.8745,3900.0
2013-02-01 11:25:00,79.88,79.89,79.8,79.86,8500.0,59.882,59.8895,59.8221,59.867,8500.0
2013-02-01 11:30:00,79.86,79.88,79.83,79.85,6500.0,59.867,59.882,59.8445,59.8595,6500.0
2013-02-01 11:35:00,79.86,79.9,79.82,79.9,5900.0,59.867,59.897,59.837,59.897,5900.0
2013-02-01 11:40:00,79.9,79.91,79.82,79.82,7800.0,59.897,59.9045,59.837,59.837,7800.0
2013-02-01 11:45:00,79.83,79.9,79.81,79.85,13600.0,59.8445,59.897,59.8295,59.8595,13600.0
2013-02-01 11:50:00,79.82,79.83,79.8,79.83,5500.0,59.837,59.8445,59.8221,59.8445,5500.0
2013-02-01 11:55:00,79.83,79.94,79.81,79.93,8000.0,59.8445,59.927,59.8295,59.9195,8000.0
2013-02-01 12:00:00,79.93,79.93,79.84,79.85,11100.0,59.9195,59.9195,59.852,59.8595,11100.0
2013-02-01 12:05:00,79.84,79.9,79.84,79.9,5600.0,59.852,59.897,59.852,59.897,5600.0
2013-02-01 12:10:00,79.9,79.9,79.89,79.9,11200.0,59.897,59.897,59.8895,59.897,11200.0
2013-02-01 12:15:00,79.9,79.95,79.88,79.95,14000.0,59.897,59.9345,59.882,59.9345,14000.0
2013-02-01 12:20:00,79.93,79.93,79.88,79.89,8700.0,59.9195,59.9195,59.882,59.8895,8700.0
2013-02-01 12:25:00,79.89,79.9,79.87,79.87,10100.0,59.8895,59.897,59.8745,59.8745,10100.0
2013-02-01 12:30:00,79.89,79.95,79.87,79.95,13600.0,59.8895,59.9345,59.8745,59.9345,13600.0
2013-02-01 12:35:00,79.95,80.0,79.95,79.96,9700.0,59.9345,59.972,59.9345,59.942,9700.0
2013-02-01 12:40:00,79.94,80.0,79.94,79.99,10900.0,59.927,59.972,59.927,59.9645,10900.0
2013-02-01 12:45:00,79.98,79.99,79.93,79.93,11200.0,59.957,59.9645,59.9195,59.9195,11200.0
2013-02-01 12:50:00,79.92,79.96,79.88,79.96,8700.0,59.912,59.942,59.882,59.942,8700.0
2013-02-01 12:55:00,79.96,80.0,79.95,79.95,11400.0,59.942,59.972,59.9345,59.9345,11400.0
2013-02-01 13:00:00,79.96,79.97,79.93,79.93,5300.0,59.942,59.9495,59.9195,59.9195,5300.0
2013-02-01 13:05:00,79.95,80.0,79.92,79.99,9800.0,59.9345,59.972,59.912,59.9645,9800.0
2013-02-01 13:10:00,80.0,80.0,80.0,80.0,26800.0,59.972,59.972,59.972,59.972,26800.0
2013-02-01 13:15:00,80.0,80.0,79.98,79.98,8700.0,59.972,59.972,59.957,59.957,8700.0
2013-02-01 13:20:00,79.98,80.0,79.98,80.0,7600.0,59.957,59.972,59.957,59.972,7600.0
2013-02-01 13:25:00,80.0,80.0,80.0,80.0,5900.0,59.972,59.972,59.972,59.972,5900.0
2013-02-01 13:30:00,80.0,80.0,79.99,80.0,10100.0,59.972,59.972,59.9645,59.972,10100.0
2013-02-01 13:35:00,80.0,80.01,79.99,79.99,12200.0,59.972,59.9795,59.9645,59.9645,12200.0
2013-02-01 13:40:00,80.0,80.0,79.99,80.0,10000.0,59.972,59.972,59.9645,59.972,10000.0
2013-02-01 13:45:00,80.0,80.0,79.97,79.97,9200.0,59.972,59.972,59.9495,59.9495,9200.0
2013-02-01 13:50:00,79.97,80.0,79.97,79.99,5000.0,59.9495,59.972,59.9495,59.9645,5000.0
2013-02-01 13:55:00,79.99,80.0,79.98,79.98,11000.0,59.9645,59.972,59.957,59.957,11000.0
2013-02-01 14:00:00,79.99,80.0,79.99,79.99,4100.0,59.9645,59.972,59.9645,59.9645,4100.0
2013-02-01 14:05:00,80.0,80.0,79.81,79.9,66900.0,59.972,59.972,59.8295,59.897,66900.0
2013-02-01 14:10:00,79.9,79.91,79.85,79.85,8100.0,59.897,59.9045,59.8595,59.8595,8100.0
2013-02-01 14:15:00,79.87,79.98,79.87,79.96,5100.0,59.8745,59.957,59.8745,59.942,5100.0
2013-02-01 14:20:00,79.97,80.0,79.97,79.99,4900.0,59.9495,59.972,59.9495,59.9645,4900.0
2013-02-01 14:25:00,80.0,80.0,79.99,80.0,8200.0,59.972,59.972,59.9645,59.972,8200.0
2013-02-01 14:30:00,80.0,80.0,79.99,80.0,8300.0,59.972,59.972,59.9645,59.972,8300.0
2013-02-01 14:35:00,80.0,80.0,79.99,80.0,13100.0,59.972,59.972,59.9645,59.972,13100.0
2013-02-01 14:40:00,80.0,80.0,79.99,80.0,8100.0,59.972,59.972,59.9645,59.972,8100.0
2013-02-01 14:45:00,79.99,80.0,79.76,79.89,57900.0,59.9645,59.972,59.7921,59.8895,57900.0
2013-02-01 14:50:00,79.89,79.98,79.88,79.97,7200.0,59.8895,59.957,59.882,59.9495,7200.0
2013-02-01 14:55:00,79.98,79.99,79.96,79.99,6600.0,59.957,59.9645,59.942,59.9645,6600.0
2013-02-01 15:00:00,79.98,80.0,79.98,79.99,12100.0,59.957,59.972,59.957,59.9645,12100.0
2013-02-01 15:05:00,80.0,80.0,79.87,79.93,56100.0,59.972,59.972,59.8745,59.9195,56100.0
2013-02-01 15:10:00,79.94,79.99,79.93,79.98,9200.0,59.927,59.9645,59.9195,59.957,9200.0
2013-02-01 15:15:00,79.99,80.0,79.88,79.91,41200.0,59.9645,59.972,59.882,59.9045,41200.0
2013-02-01 15:20:00,79.9,79.95,79.89,79.89,22000.0,59.897,59.9345,59.8895,59.8895,22000.0
2013-02-01 15:25:00,79.9,79.93,79.9,79.92,18500.0,59.897,59.9195,59.897,59.912,18500.0
2013-02-01 15:30:00,79.92,79.94,79.9,79.92,24000.0,59.912,59.927,59.897,59.912,24000.0
2013-02-01 15:35:00,79.93,79.95,79.91,79.93,18100.0,59.9195,59.9345,59.9045,59.9195,18100.0
2013-02-01 15:40:00,79.93,79.95,79.9,79.91,51200.0,59.9195,59.9345,59.897,59.9045,51200.0
2013-02-01 15:45:00,79.92,80.05,79.91,80.05,42900.0,59.912,60.0095,59.9045,60.0095,42900.0
2013-02-01 15:50:00,80.05,80.15,80.05,80.15,46200.0,60.0095,60.0844,60.0095,60.0844,46200.0
2013-02-01 15:55:00,80.15,80.19,80.09,80.14,70600.0,60.0844,60.1144,60.0394,60.0769,70600.0
2013-02-04 09:30:00,78.47,79.65,78.45,79.54,73300.0,58.825,59.7096,58.81,59.6271,73300.0
2013-02-04 09:35:00,79.49,79.65,79.28,79.55,49800.0,59.5897,59.7096,59.4322,59.6346,49800.0
2013-02-04 09:40:00,79.54,79.57,79.26,79.28,23400.0,59.6271,59.6496,59.4172,59.4322,23400.0
2013-02-04 09:45:00,79.28,79.49,79.26,79.31,24500.0,59.4322,59.5897,59.4172,59.4547,24500.0
2013-02-04 09:50:00,79.25,79.33,79.16,79.25,25100.0,59.4097,59.4697,59.3423,59.4097,25100.0
2013-02-04 09:55:00,79.25,79.53,79.21,79.49,47700.0,59.4097,59.6196,59.3798,59.5897,47700.0
2013-02-04 10:00:00,79.5,79.59,79.47,79.53,17700.0,59.5972,59.6646,59.5747,59.6196,17700.0
2013-02-04 10:05:00,79.52,79.59,79.47,79.54,19300.0,59.6121,59.6646,59.5747,59.6271,19300.0
2013-02-04 10:10:00,79.54,79.59,79.52,79.54,12600.0,59.6271,59.6646,59.6121,59.6271,12600.0
2013-02-04 10:15:00,79.55,79.6,79.54,79.55,15200.0,59.6346,59.6721,59.6271,59.6346,15200.0
2013-02-04 10:20:00,79.55,79.57,79.51,79.54,16100.0,59.6346,59.6496,59.6047,59.6271,16100.0
2013-02-04 10:25:00,79.53,79.59,79.52,79.55,9100.0,59.6196,59.6646,59.6121,59.6346,9100.0
2013-02-04 10:30:00,79.53,79.6,79.51,79.57,15500.0,59.6196,59.6721,59.6047,59.6496,15500.0
2013-02-04 10:35:00,79.58,79.6,79.51,79.53,12500.0,59.6571,59.6721,59.6047,59.6196,12500.0
2013-02-04 10:40:00,79.52,79.56,79.51,79.53,15500.0,59.6121,59.6421,59.6047,59.6196,15500.0
2013-02-04 10:45:00,79.53,79.55,79.5,79.55,18600.0,59.6196,59.6346,59.5972,59.6346,18600.0
2013-02-04 10:50:00,79.56,79.56,79.45,79.46,23800.0,59.6421,59.6421,59.5597,59.5672,23800.0
2013-02-04 10:55:00,79.46,79.49,79.44,79.49,23500.0,59.5672,59.5897,59.5522,59.5897,23500.0
2013-02-04 11:00:00,79.49,79.57,79.47,79.54,21700.0,59.5897,59.6496,59.5747,59.6271,21700.0
2013-02-04 11:05:00,79.51,79.56,79.5,79.52,10200.0,59.6047,59.6421,59.5972,59.6121,10200.0
2013-02-04 11:10:00,79.53,79.57,79.44,79.52,30900.0,59.6196,59.6496,59.5522,59.6121,30900.0
2013-02-04 11:15:00,79.5,79.55,79.46,79.54,15000.0,59.5972,59.6346,59.5672,59.6271,15000.0
2013-02-04 11:20:00,79.54,79.56,79.52,79.55,7200.0,59.6271,59.6421,59.6121,59.6346,7200.0
2013-02-04 11:25:00,79.55,79.6,79.53,79.56,14600.0,59.6346,59.6721,59.6196,59.6421,14600.0
2013-02-04 11:30:00,79.56,79.62,79.54,79.59,25300.0,59.6421,59.6871,59.6271,59.6646,25300.0
2013-02-04 11:35:00,79.58,79.59,79.52,79.53,12000.0,59.6571,59.6646,59.6121,59.6196,12000.0
2013-02-04 11:40:00,79.54,79.56,79.48,79.5,56700.0,59.6271,59.6421,59.5822,59.5972,56700.0
2013-02-04 11:45:00,79.49,79.54,79.46,79.49,38200.0,59.5897,59.6271,59.5672,59.5897,38200.0
2013-02-04 11:50:00,79.5,79.56,79.49,79.55,9500.0,59.5972,59.6421,59.5897,59.6346,9500.0
2013-02-04 11:55:00,79.54,79.55,79.49,79.51,18500.0,59.6271,59.6346,59.5897,59.6047,18500.0
2013-02-04 12:00:00,79.5,79.53,79.47,79.49,6700.0,59.5972,59.6196,59.5747,59.5897,6700.0
2013-02-04 12:05:00,79.48,79.49,79.44,79.48,22200.0,59.5822,59.5897,59.5522,59.5822,22200.0
2013-02-04 12:10:00,79.49,79.52,79.48,79.5,8600.0,59.5897,59.6121,59.5822,59.5972,8600.0
2013-02-04 12:15:00,79.51,79.54,79.5,79.51,7900.0,59.6047,59.6271,59.5972,59.6047,7900.0
2013-02-04 12:20:00,79.51,79.52,79.41,79.42,20900.0,59.6047,59.6121,59.5297,59.5372,20900.0
2013-02-04 12:25:00,79.41,79.53,79.4,79.53,12200.0,59.5297,59.6196,59.5222,59.6196,12200.0
2013-02-04 12:30:00,79.51,79.63,79.48,79.62,8700.0,59.6047,59.6946,59.5822,59.6871,8700.0
2013-02-04 12:35:00,79.63,79.74,79.55,79.66,21900.0,59.6946,59.7771,59.6346,59.7171,21900.0
2013-02-04 12:40:00,79.66,79.7,79.61,79.67,12800.0,59.7171,59.7471,59.6796,59.7246,12800.0
2013-02-04 12:45:00,79.67,79.73,79.62,79.7,9300.0,59.7246,59.7696,59.6871,59.7471,9300.0
2013-02-04 12:50:00,79.73,79.73,79.69,79.71,6800.0,59.7696,59.7696,59.7396,59.7546,6800.0
2013-02-04 12:55:00,79.68,79.74,79.67,79.74,8100.0,59.7321,59.7771,59.7246,59.7771,8100.0
2013-02-04 13:00:00,79.72,79.8,79.72,79.8,5800.0,59.7621,59.8221,59.7621,59.8221,5800.0
2013-02-04 13:05:00,79.79,79.8,79.76,79.76,6900.0,59.8146,59.8221,59.7921,59.7921,6900.0
2013-02-04 13:10:00,79.76,79.76,79.72,79.73,5600.0,59.7921,59.7921,59.7621,59.7696,5600.0
2013-02-04 13:15:00,79.73,79.74,79.69,79.73,6900.0,59.7696,59.7771,59.7396,59.7696,6900.0
2013-02-04 13:20:00,79.72,79.72,79.68,79.7,6200.0,59.7621,59.7621,59.7321,59.7471,6200.0
2013-02-04 13:25:00,79.7,79.73,79.68,79.71,4300.0,59.7471,59.7696,59.7321,59.7546,4300.0
2013-02-04 13:30:00,79.69,79.74,79.69,79.72,5300.0,59.7396,59.7771,59.7396,59.7621,5300.0
2013-02-04 13:35:00,79.71,79.73,79.68,79.68,5700.0,59.7546,59.7696,59.7321,59.7321,5700.0
2013-02-04 13:40:00,79.68,79.72,79.62,79.62,7700.0,59.7321,59.7621,59.6871,59.6871,7700.0
2013-02-04 13:45:00,79.61,79.62,79.54,79.55,6900.0,59.6796,59.6871,59.6271,59.6346,6900.0
2013-02-04 13:50:00,79.54,79.54,79.49,79.51,8100.0,59.6271,59.6271,59.5897,59.6047,8100.0
2013-02-04 13:55:00,79.52,79.57,79.52,79.54,9900.0,59.6121,59.6496,59.6121,59.6271,9900.0
2013-02-04 14:00:00,79.54,79.61,79.49,79.57,10200.0,59.6271,59.6796,59.5897,59.6496,10200.0
2013-02-04 14:05:00,79.56,79.57,79.51,79.51,10100.0,59.6421,59.6496,59.6047,59.6047,10100.0
2013-02-04 14:10:00,79.52,79.58,79.51,79.54,7900.0,59.6121,59.6571,59.6047,59.6271,7900.0
2013-02-04 14:15:00,79.54,79.58,79.52,79.55,15600.0,59.6271,59.6571,59.6121,59.6346,15600.0
2013-02-04 14:20:00,79.56,79.65,79.53,79.62,50100.0,59.6421,59.7096,59.6196,59.6871,50100.0
2013-02-04 14:25:00,79.62,79.75,79.56,79.73,27600.0,59.6871,59.7846,59.6421,59.7696,27600.0
2013-02-04 14:30:00,79.73,79.74,79.64,79.71,15800.0,59.7696,59.7771,59.7021,59.7546,15800.0
2013-02-04 14:35:00,79.71,79.76,79.69,79.74,12700.0,59.7546,59.7921,59.7396,59.7771,12700.0
2013-02-04 14:40:00,79.74,79.76,79.72,79.75,10400.0,59.7771,59.7921,59.7621,59.7846,10400.0
2013-02-04 14:45:00,79.74,79.75,79.7,79.7,5500.0,59.7771,59.7846,59.7471,59.7471,5500.0
2013-02-04 14:50:00,79.7,79.76,79.67,79.76,15800.0,59.7471,59.7921,59.7246,59.7921,15800.0
2013-02-04 14:55:00,79.75,79.8,79.74,79.78,10700.0,59.7846,59.8221,59.7771,59.8071,10700.0
2013-02-04 15:00:00,79.76,79.77,79.72,79.75,11200.0,59.7921,59.7996,59.7621,59.7846,11200.0
2013-02-04 15:05:00,79.74,79.74,79.66,79.67,14200.0,59.7771,59.7771,59.7171,59.7246,14200.0
2013-02-04 15:10:00,79.67,79.69,79.61,79.63,18200.0,59.7246,59.7396,59.6796,59.6946,18200.0
2013-02-04 15:15:00,79.63,79.69,79.63,79.69,16600.0,59.6946,59.7396,59.6946,59.7396,16600.0
2013-02-04 15:20:00,79.7,79.7,79.62,79.63,21500.0,59.7471,59.7471,59.6871,59.6946,21500.0
2013-02-04 15:25:00,79.62,79.75,79.62,79.7,18100.0,59.6871,59.7846,59.6871,59.7471,18100.0
2013-02-04 15:30:00,79.7,79.74,79.64,79.65,27700.0,59.7471,59.7771,59.7021,59.7096,27700.0
2013-02-04 15:35:00,79.65,79.67,79.63,79.66,20300.0,59.7096,59.7246,59.6946,59.7171,20300.0
2013-02-04 15:40:00,79.65,79.7,79.62,79.69,19900.0,59.7096,59.7471,59.6871,59.7396,19900.0
2013-02-04 15:45:00,79.69,79.7,79.61,79.66,33200.0,59.7396,59.7471,59.6796,59.7171,33200.0
2013-02-04 15:50:00,79.66,79.66,79.6,79.61,43900.0,59.7171,59.7171,59.6721,59.6796,43900.0
2013-02-04 15:55:00,79.62,79.69,79.6,79.69,52900.0,59.6871,59.7396,59.6721,59.7396,52900.0
2013-02-05 09:30:00,79.9,79.95,79.83,79.88,25400.0,59.897,59.9345,59.8445,59.882,25400.0
2013-02-05 09:35:00,79.93,80.37,79.92,80.35,58300.0,59.9195,60.2494,59.912,60.2344,58300.0
2013-02-05 09:40:00,80.33,80.34,80.11,80.26,32500.0,60.2194,60.2269,60.0544,60.1669,32500.0
2013-02-05 09:45:00,80.24,80.25,80.1,80.1,20600.0,60.1519,60.1594,60.0469,60.0469,20600.0
2013-02-05 09:50:00,80.09,80.39,80.09,80.36,13000.0,60.0394,60.2643,60.0394,60.2419,13000.0
2013-02-05 09:55:00,80.38,80.44,80.22,80.22,11100.0,60.2568,60.3018,60.1369,60.1369,11100.0
2013-02-05 10:00:00,80.22,80.35,80.22,80.31,12300.0,60.1369,60.2344,60.1369,60.2044,12300.0
2013-02-05 10:05:00,80.31,80.33,80.2,80.2,8100.0,60.2044,60.2194,60.1219,60.1219,8100.0
2013-02-05 10:10:00,80.23,80.31,80.2,80.3,13400.0,60.1444,60.2044,60.1219,60.1969,13400.0
2013-02-05 10:15:00,80.3,80.38,80.29,80.3,13400.0,60.1969,60.2568,60.1894,60.1969,13400.0
2013-02-05 10:20:00,80.28,80.3,80.17,80.19,19400.0,60.1819,60.1969,60.0994,60.1144,19400.0
2013-02-05 10:25:00,80.18,80.3,80.18,80.24,9400.0,60.1069,60.1969,60.1069,60.1519,9400.0
2013-02-05 10:30:00,80.24,80.25,80.14,80.17,7100.0,60.1519,60.1594,60.0769,60.0994,7100.0
2013-02-05 10:35:00,80.17,80.18,80.15,80.16,9200.0,60.0994,60.1069,60.0844,60.0919,9200.0
2013-02-05 10:40:00,80.17,80.2,80.06,80.08,12600.0,60.0994,60.1219,60.017,60.032,12600.0
2013-02-05 10:45:00,80.08,80.09,80.02,80.02,11100.0,60.032,60.0394,59.987,59.987,11100.0
2013-02-05 10:50:00,80.02,80.08,79.96,79.98,11400.0,59.987,60.032,59.942,59.957,11400.0
2013-02-05 10:55:00,79.99,79.99,79.89,79.89,6800.0,59.9645,59.9645,59.8895,59.8895,6800.0
2013-02-05 11:00:00,79.91,79.92,79.88,79.88,6800.0,59.9045,59.912,59.882,59.882,6800.0
2013-02-05 11:05:00,79.89,79.9,79.86,79.88,8000.0,59.8895,59.897,59.867,59.882,8000.0
2013-02-05 11:10:00,79.88,80.0,79.88,79.99,13800.0,59.882,59.972,59.882,59.9645,13800.0
2013-02-05 11:15:00,79.98,79.98,79.95,79.98,15400.0,59.957,59.957,59.9345,59.957,15400.0
2013-02-05 11:20:00,79.98,80.0,79.97,79.98,9300.0,59.957,59.972,59.9495,59.957,9300.0
2013-02-05 11:25:00,79.98,80.0,79.95,80.0,12000.0,59.957,59.972,59.9345,59.972,12000.0
2013-02-05 11:30:00,79.98,80.0,79.95,79.97,6300.0,59.957,59.972,59.9345,59.9495,6300.0
2013-02-05 11:35:00,79.97,79.97,79.9,79.92,7800.0,59.9495,59.9495,59.897,59.912,7800.0
2013-02-05 11:40:00,79.9,79.94,79.9,79.93,6700.0,59.897,59.927,59.897,59.9195,6700.0
2013-02-05 11:45:00,79.92,79.93,79.9,79.91,9000.0,59.912,59.9195,59.897,59.9045,9000.0
2013-02-05 11:50:00,79.92,79.93,79.89,79.92,16700.0,59.912,59.9195,59.8895,59.912,16700.0
2013-02-05 11:55:00,79.92,79.93,79.91,79.92,3900.0,59.912,59.9195,59.9045,59.912,3900.0
2013-02-05 12:00:00,79.92,80.0,79.92,80.0,24000.0,59.912,59.972,59.912,59.972,24000.0
2013-02-05 12:05:00,80.0,80.0,79.98,79.99,16600.0,59.972,59.972,59.957,59.9645,16600.0
2013-02-05 12:10:00,79.99,80.01,79.97,79.97,17000.0,59.9645,59.9795,59.9495,59.9495,17000.0
2013-02-05 12:15:00,79.98,80.0,79.98,79.98,4800.0,59.957,59.972,59.957,59.957,4800.0
2013-02-05 12:20:00,79.98,80.01,79.98,80.0,7700.0,59.957,59.9795,59.957,59.972,7700.0
2013-02-05 12:25:00,79.99,80.0,79.96,79.97,10900.0,59.9645,59.972,59.942,59.9495,10900.0
2013-02-05 12:30:00,79.99,80.0,79.97,79.99,4400.0,59.9645,59.972,59.9495,59.9645,4400.0
2013-02-05 12:35:00,79.99,80.0,79.98,80.0,9400.0,59.9645,59.972,59.957,59.972,9400.0
2013-02-05 12:40:00,80.0,80.01,79.99,79.99,15300.0,59.972,59.9795,59.9645,59.9645,15300.0
2013-02-05 12:45:00,79.99,80.01,79.98,80.0,20400.0,59.9645,59.9795,59.957,59.972,20400.0
2013-02-05 12:50:00,79.99,80.0,79.99,79.99,11800.0,59.9645,59.972,59.9645,59.9645,11800.0
2013-02-05 12:55:00,79.99,80.0,79.97,80.0,5800.0,59.9645,59.972,59.9495,59.972,5800.0
2013-02-05 13:00:00,80.0,80.01,79.99,79.99,9500.0,59.972,59.9795,59.9645,59.9645,9500.0
2013-02-05 13:05:00,79.99,80.01,79.99,80.0,10000.0,59.9645,59.9795,59.9645,59.972,10000.0
2013-02-05 13:10:00,80.01,80.01,79.99,80.0,7300.0,59.9795,59.9795,59.9645,59.972,7300.0
2013-02-05 13:15:00,80.01,80.01,79.98,79.99,8500.0,59.9795,59.9795,59.957,59.9645,8500.0
2013-02-05 13:20:00,79.99,80.0,79.98,80.0,10500.0,59.9645,59.972,59.957,59.972,10500.0
2013-02-05 13:25:00,80.0,80.01,79.99,80.0,11300.0,59.972,59.9795,59.9645,59.972,11300.0
2013-02-05 13:30:00,80.0,80.01,79.97,79.99,19300.0,59.972,59.9795,59.9495,59.9645,19300.0
2013-02-05 13:35:00,80.0,80.01,79.99,80.0,7800.0,59.972,59.9795,59.9645,59.972,7800.0
2013-02-05 13:40:00,80.0,80.01,79.99,80.0,2200.0,59.972,59.9795,59.9645,59.972,2200.0
2013-02-05 13:45:00,80.0,80.0,79.98,80.0,6000.0,59.972,59.972,59.957,59.972,6000.0
2013-02-05 13:50:00,80.0,80.0,79.97,79.97,13400.0,59.972,59.972,59.9495,59.9495,13400.0
2013-02-05 13:55:00,79.97,79.98,79.96,79.98,4600.0,59.9495,59.957,59.942,59.957,4600.0
2013-02-05 14:00:00,79.98,79.99,79.96,79.98,10600.0,59.957,59.9645,59.942,59.957,10600.0
2013-02-05 14:05:00,79.98,79.99,79.96,79.98,10600.0,59.957,59.9645,59.942,59.957,10600.0
2013-02-05 14:10:00,79.97,80.0,79.96,79.99,9300.0,59.9495,59.972,59.942,59.9645,9300.0
2013-02-05 14:15:00,79.99,80.0,79.98,80.0,10700.0,59.9645,59.972,59.957,59.972,10700.0
2013-02-05 14:20:00,79.99,80.0,79.98,80.0,11800.0,59.9645,59.972,59.957,59.972,11800.0
2013-02-05 14:25:00,79.99,80.0,79.98,79.99,7100.0,59.9645,59.972,59.957,59.9645,7100.0
2013-02-05 14:30:00,79.99,80.0,79.97,79.99,17500.0,59.9645,59.972,59.9495,59.9645,17500.0
2013-02-05 14:35:00,79.98,79.99,79.97,79.98,7000.0,59.957,59.9645,59.9495,59.957,7000.0
2013-02-05 14:40:00,79.98,80.0,79.97,79.98,12700.0,59.957,59.972,59.9495,59.957,12700.0
2013-02-05 14:45:00,79.98,80.0,79.98,80.0,31500.0,59.957,59.972,59.957,59.972,31500.0
2013-02-05 14:50:00,80.0,80.07,79.97,79.98,32700.0,59.972,60.0245,59.9495,59.957,32700.0
2013-02-05 14:55:00,79.98,80.0,79.97,80.0,7100.0,59.957,59.972,59.9495,59.972,7100.0
2013-02-05 15:00:00,80.0,80.0,79.98,80.0,13300.0,59.972,59.972,59.957,59.972,13300.0
2013-02-05 15:05:00,79.99,80.0,79.97,79.99,12800.0,59.9645,59.972,59.9495,59.9645,12800.0
2013-02-05 15:10:00,79.99,80.01,79.98,80.01,13300.0,59.9645,59.9795,59.957,59.9795,13300.0
2013-02-05 15:15:00,80.01,80.01,79.97,79.97,16000.0,59.9795,59.9795,59.9495,59.9495,16000.0
2013-02-05 15:20:00,79.97,80.0,79.97,80.0,9800.0,59.9495,59.972,59.9495,59.972,9800.0
2013-02-05 15:25:00,80.0,80.0,79.97,79.99,17300.0,59.972,59.972,59.9495,59.9645,17300.0
2013-02-05 15:30:00,79.98,80.0,79.98,79.98,9100.0,59.957,59.972,59.957,59.957,9100.0
2013-02-05 15:35:00,79.98,80.01,79.97,79.99,31900.0,59.957,59.9795,59.9495,59.9645,31900.0
2013-02-05 15:40:00,79.99,80.01,79.9,79.98,63900.0,59.9645,59.9795,59.897,59.957,63900.0
2013-02-05 15:45:00,79.98,80.0,79.97,79.98,29400.0,59.957,59.972,59.9495,59.957,29400.0
2013-02-05 15:50:00,79.98,79.99,79.96,79.97,50800.0,59.957,59.9645,59.942,59.9495,50800.0
2013-02-05 15:55:00,79.98,80.05,79.98,80.02,73600.0,59.957,60.0095,59.957,59.987,73600.0
2013-02-06 09:30:00,79.71,79.91,79.59,79.82,32300.0,59.7546,59.9045,59.6646,59.837,32300.0
2013-02-06 09:35:00,79.75,79.81,79.67,79.73,13000.0,59.7846,59.8295,59.7246,59.7696,13000.0
2013-02-06 09:40:00,79.76,79.82,79.74,79.81,4100.0,59.7921,59.837,59.7771,59.8295,4100.0
2013-02-06 09:45:00,79.85,79.92,79.82,79.87,20400.0,59.8595,59.912,59.837,59.8745,20400.0
2013-02-06 09:50:00,79.87,79.98,79.85,79.98,9900.0,59.8745,59.957,59.8595,59.957,9900.0
2013-02-06 09:55:00,79.97,80.09,79.97,80.04,12700.0,59.9495,60.0394,59.9495,60.002,12700.0
2013-02-06 10:00:00,80.04,80.09,80.02,80.09,5700.0,60.002,60.0394,59.987,60.0394,5700.0
2013-02-06 10:05:00,80.09,80.15,80.07,80.14,5700.0,60.0394,60.0844,60.0245,60.0769,5700.0
2013-02-06 10:10:00,80.14,80.17,80.1,80.15,5600.0,60.0769,60.0994,60.0469,60.0844,5600.0
2013-02-06 10:15:00,80.16,80.18,80.15,80.15,5800.0,60.0919,60.1069,60.0844,60.0844,5800.0
2013-02-06 10:20:00,80.17,80.18,80.13,80.17,4100.0,60.0994,60.1069,60.0694,60.0994,4100.0
2013-02-06 10:25:00,80.16,80.19,80.15,80.15,4300.0,60.0919,60.1144,60.0844,60.0844,4300.0
2013-02-06 10:30:00,80.15,80.19,80.09,80.1,19100.0,60.0844,60.1144,60.0394,60.0469,19100.0
2013-02-06 10:35:00,80.1,80.13,80.08,80.1,7500.0,60.0469,60.0694,60.032,60.0469,7500.0
2013-02-06 10:40:00,80.1,80.14,80.1,80.1,4200.0,60.0469,60.0769,60.0469,60.0469,4200.0
2013-02-06 10:45:00,80.1,80.13,80.09,80.12,9700.0,60.0469,60.0694,60.0394,60.0619,9700.0
2013-02-06 10:50:00,80.12,80.19,80.11,80.19,10000.0,60.0619,60.1144,60.0544,60.1144,10000.0
2013-02-06 10:55:00,80.19,80.26,80.11,80.12,14000.0,60.1144,60.1669,60.0544,60.0619,14000.0
2013-02-06 11:00:00,80.12,80.13,80.09,80.12,17000.0,60.0619,60.0694,60.0394,60.0619,17000.0
2013-02-06 11:05:00,80.12,80.12,80.05,80.06,11900.0,60.0619,60.0619,60.0095,60.017,11900.0
2013-02-06 11:10:00,80.05,80.05,80.02,80.05,6400.0,60.0095,60.0095,59.987,60.0095,6400.0
2013-02-06 11:15:00,80.04,80.07,80.03,80.05,8800.0,60.002,60.0245,59.9945,60.0095,8800.0
2013-02-06 11:20:00,80.06,80.08,80.03,80.06,12100.0,60.017,60.032,59.9945,60.017,12100.0
2013-02-06 11:25:00,80.05,80.06,80.05,80.05,5200.0,60.0095,60.017,60.0095,60.0095,5200.0
2013-02-06 11:30:00,80.05,80.1,80.01,80.07,13300.0,60.0095,60.0469,59.9795,60.0245,13300.0
2013-02-06 11:35:00,80.08,80.13,80.06,80.1,3500.0,60.032,60.0694,60.017,60.0469,3500.0
2013-02-06 11:40:00,80.09,80.14,80.08,80.13,4900.0,60.0394,60.0769,60.032,60.0694,4900.0
2013-02-06 11:45:00,80.12,80.12,80.1,80.1,1600.0,60.0619,60.0619,60.0469,60.0469,1600.0
2013-02-06 11:50:00,80.1,80.14,80.1,80.1,2800.0,60.0469,60.0769,60.0469,60.0469,2800.0
2013-02-06 11:55:00,80.1,80.13,80.1,80.11,3600.0,60.0469,60.0694,60.0469,60.0544,3600.0
2013-02-06 12:00:00,80.11,80.13,80.1,80.12,9100.0,60.0544,60.0694,60.0469,60.0619,9100.0
2013-02-06 12:05:00,80.13,80.22,80.13,80.2,5600.0,60.0694,60.1369,60.0694,60.1219,5600.0
2013-02-06 12:10:00,80.22,80.23,80.21,80.23,1800.0,60.1369,60.1444,60.1294,60.1444,1800.0
2013-02-06 12:15:00,80.22,80.24,80.2,80.22,5500.0,60.1369,60.1519,60.1219,60.1369,5500.0
2013-02-06 12:20:00,80.22,80.22,80.2,80.21,3600.0,60.1369,60.1369,60.1219,60.1294,3600.0
2013-02-06 12:25:00,80.2,80.26,80.2,80.24,5000.0,60.1219,60.1669,60.1219,60.1519,5000.0
2013-02-06 12:30:00,80.23,80.23,80.2,80.21,3300.0,60.1444,60.1444,60.1219,60.1294,3300.0
2013-02-06 12:35:00,80.22,80.27,80.22,80.27,4900.0,60.1369,60.1744,60.1369,60.1744,4900.0
2013-02-06 12:40:00,80.25,80.31,80.25,80.29,4300.0,60.1594,60.2044,60.1594,60.1894,4300.0
2013-02-06 12:45:00,80.3,80.36,80.29,80.35,8500.0,60.1969,60.2419,60.1894,60.2344,8500.0
2013-02-06 12:50:00,80.33,80.34,80.29,80.3,1300.0,60.2194,60.2269,60.1894,60.1969,1300.0
2013-02-06 12:55:00,80.28,80.29,80.23,80.24,1700.0,60.1819,60.1894,60.1444,60.1519,1700.0
2013-02-06 13:00:00,80.22,80.25,80.19,80.23,4400.0,60.1369,60.1594,60.1144,60.1444,4400.0
2013-02-06 13:05:00,80.25,80.26,80.23,80.26,4100.0,60.1594,60.1669,60.1444,60.1669,4100.0
2013-02-06 13:10:00,80.25,80.27,80.25,80.27,1200.0,60.1594,60.1744,60.1594,60.1744,1200.0
2013-02-06 13:15:00,80.26,80.27,80.25,80.25,2100.0,60.1669,60.1744,60.1594,60.1594,2100.0
2013-02-06 13:20:00,80.27,80.27,80.2,80.21,11500.0,60.1744,60.1744,60.1219,60.1294,11500.0
2013-02-06 13:25:00,80.21,80.23,80.16,80.2,8300.0,60.1294,60.1444,60.0919,60.1219,8300.0
2013-02-06 13:30:00,80.19,80.24,80.17,80.22,6500.0,60.1144,60.1519,60.0994,60.1369,6500.0
2013-02-06 13:35:00,80.23,80.26,80.2,80.25,2500.0,60.1444,60.1669,60.1219,60.1594,2500.0
2013-02-06 13:40:00,80.25,80.28,80.25,80.25,9600.0,60.1594,60.1819,60.1594,60.1594,9600.0
2013-02-06 13:45:00,80.27,80.28,80.24,80.24,8500.0,60.1744,60.1819,60.1519,60.1519,8500.0
2013-02-06 13:50:00,80.24,80.27,80.22,80.27,5900.0,60.1519,60.1744,60.1369,60.1744,5900.0
2013-02-06 13:55:00,80.27,80.27,80.23,80.24,4200.0,60.1744,60.1744,60.1444,60.1519,4200.0
2013-02-06 14:00:00,80.23,80.25,80.21,80.25,3900.0,60.1444,60.1594,60.1294,60.1594,3900.0
2013-02-06 14:05:00,80.26,80.26,80.22,80.22,3200.0,60.1669,60.1669,60.1369,60.1369,3200.0
2013-02-06 14:10:00,80.21,80.23,80.2,80.21,7700.0,60.1294,60.1444,60.1219,60.1294,7700.0
2013-02-06 14:15:00,80.22,80.23,80.21,80.22,5200.0,60.1369,60.1444,60.1294,60.1369,5200.0
2013-02-06 14:20:00,80.22,80.24,80.2,80.21,5700.0,60.1369,60.1519,60.1219,60.1294,5700.0
2013-02-06 14:25:00,80.21,80.22,80.19,80.22,9100.0,60.1294,60.1369,60.1144,60.1369,9100.0
2013-02-06 14:30:00,80.21,80.25,80.2,80.25,5300.0,60.1294,60.1594,60.1219,60.1594,5300.0
2013-02-06 14:35:00,80.26,80.27,80.23,80.27,3700.0,60.1669,60.1744,60.1444,60.1744,3700.0
2013-02-06 14:40:00,80.27,80.28,80.26,80.26,2900.0,60.1744,60.1819,60.1669,60.1669,2900.0
2013-02-06 14:45:00,80.25,80.28,80.25,80.27,3000.0,60.1594,60.1819,60.1594,60.1744,3000.0
2013-02-06 14:50:00,80.26,80.26,80.22,80.23,2300.0,60.1669,60.1669,60.1369,60.1444,2300.0
2013-02-06 14:55:00,80.23,80.29,80.23,80.29,4100.0,60.1444,60.1894,60.1444,60.1894,4100.0
2013-02-06 15:00:00,80.29,80.29,80.23,80.24,7400.0,60.1894,60.1894,60.1444,60.1519,7400.0
2013-02-06 15:05:00,80.24,80.26,80.24,80.26,3400.0,60.1519,60.1669,60.1519,60.1669,3400.0
2013-02-06 15:10:00,80.25,80.3,80.25,80.3,11800.0,60.1594,60.1969,60.1594,60.1969,11800.0
2013-02-06 15:15:00,80.3,80.3,80.24,80.27,6700.0,60.1969,60.1969,60.1519,60.1744,6700.0
2013-02-06 15:20:00,80.28,80.31,80.27,80.27,5000.0,60.1819,60.2044,60.1744,60.1744,5000.0
2013-02-06 15:25:00,80.27,80.31,80.25,80.3,6800.0,60.1744,60.2044,60.1594,60.1969,6800.0
2013-02-06 15:30:00,80.31,80.31,80.29,80.31,4800.0,60.2044,60.2044,60.1894,60.2044,4800.0
2013-02-06 15:35:00,80.3,80.32,80.27,80.28,12600.0,60.1969,60.2119,60.1744,60.1819,12600.0
2013-02-06 15:40:00,80.29,80.34,80.26,80.32,16000.0,60.1894,60.2269,60.1669,60.2119,16000.0
2013-02-06 15:45:00,80.31,80.31,80.26,80.28,33000.0,60.2044,60.2044,60.1669,60.1819,33000.0
2013-02-06 15:50:00,80.27,80.31,80.26,80.3,24000.0,60.1744,60.2044,60.1669,60.1969,24000.0
2013-02-06 15:55:00,80.29,80.34,80.28,80.33,44300.0,60.1894,60.2269,60.1819,60.2194,44300.0
2013-02-07 09:30:00,80.3,80.34,80.15,80.23,22700.0,60.1969,60.2269,60.0844,60.1444,22700.0
2013-02-07 09:35:00,80.34,80.35,80.25,80.28,7300.0,60.2269,60.2344,60.1594,60.1819,7300.0
2013-02-07 09:40:00,80.26,80.37,80.24,80.29,5000.0,60.1669,60.2494,60.1519,60.1894,5000.0
2013-02-07 09:45:00,80.3,80.39,80.29,80.32,8400.0,60.1969,60.2643,60.1894,60.2119,8400.0
2013-02-07 09:50:00,80.38,80.4,80.22,80.25,9300.0,60.2568,60.2718,60.1369,60.1594,9300.0
2013-02-07 09:55:00,80.22,80.25,80.21,80.22,5500.0,60.1369,60.1594,60.1294,60.1369,5500.0
2013-02-07 10:00:00,80.21,80.26,80.2,80.26,5500.0,60.1294,60.1669,60.1219,60.1669,5500.0
2013-02-07 10:05:00,80.25,80.25,79.97,79.98,24000.0,60.1594,60.1594,59.9495,59.957,24000.0
2013-02-07 10:10:00,80.0,80.0,79.77,79.85,15900.0,59.972,59.972,59.7996,59.8595,15900.0
2013-02-07 10:15:00,79.84,79.94,79.8,79.94,7400.0,59.852,59.927,59.8221,59.927,7400.0
2013-02-07 10:20:00,79.93,79.95,79.92,79.95,5800.0,59.9195,59.9345,59.912,59.9345,5800.0
2013-02-07 10:25:00,79.95,80.0,79.91,79.96,9900.0,59.9345,59.972,59.9045,59.942,9900.0
2013-02-07 10:30:00,79.93,79.99,79.91,79.93,7200.0,59.9195,59.9645,59.9045,59.9195,7200.0
2013-02-07 10:35:00,79.93,79.96,79.9,79.94,6500.0,59.9195,59.942,59.897,59.927,6500.0
2013-02-07 10:40:00,79.94,79.99,79.9,79.98,16100.0,59.927,59.9645,59.897,59.957,16100.0
2013-02-07 10:45:00,79.97,80.01,79.96,79.96,22700.0,59.9495,59.9795,59.942,59.942,22700.0
2013-02-07 10:50:00,79.97,80.0,79.95,79.99,12600.0,59.9495,59.972,59.9345,59.9645,12600.0
2013-02-07 10:55:00,79.99,80.01,79.97,80.01,15000.0,59.9645,59.9795,59.9495,59.9795,15000.0
2013-02-07 11:00:00,80.02,80.03,79.97,80.0,5600.0,59.987,59.9945,59.9495,59.972,5600.0
2013-02-07 11:05:00,79.99,80.01,79.99,80.0,6900.0,59.9645,59.9795,59.9645,59.972,6900.0
2013-02-07 11:10:00,79.99,80.02,79.97,80.0,11400.0,59.9645,59.987,59.9495,59.972,11400.0
2013-02-07 11:15:00,79.99,80.01,79.97,80.0,5000.0,59.9645,59.9795,59.9495,59.972,5000.0
2013-02-07 11:20:00,80.01,80.04,79.98,80.03,5100.0,59.9795,60.002,59.957,59.9945,5100.0
2013-02-07 11:25:00,80.03,80.03,79.98,80.01,7900.0,59.9945,59.9945,59.957,59.9795,7900.0
2013-02-07 11:30:00,80.01,80.03,80.0,80.03,3200.0,59.9795,59.9945,59.972,59.9945,3200.0
2013-02-07 11:35:00,80.03,80.03,79.99,80.01,8900.0,59.9945,59.9945,59.9645,59.9795,8900.0
2013-02-07 11:40:00,80.01,80.04,79.99,79.99,5800.0,59.9795,60.002,59.9645,59.9645,5800.0
2013-02-07 11:45:00,80.01,80.03,80.0,80.0,3600.0,59.9795,59.9945,59.972,59.972,3600.0
2013-02-07 11:50:00,80.0,80.05,80.0,80.05,3800.0,59.972,60.0095,59.972,60.0095,3800.0
2013-02-07 11:55:00,80.0,80.02,79.99,80.0,2900.0,59.972,59.987,59.9645,59.972,2900.0
2013-02-07 12:00:00,80.0,80.05,80.0,80.05,5100.0,59.972,60.0095,59.972,60.0095,5100.0
2013-02-07 12:05:00,80.04,80.05,80.0,80.03,7700.0,60.002,60.0095,59.972,59.9945,7700.0
2013-02-07 12:10:00,80.01,80.02,79.99,79.99,1800.0,59.9795,59.987,59.9645,59.9645,1800.0
2013-02-07 12:15:00,80.02,80.03,79.99,79.99,4400.0,59.987,59.9945,59.9645,59.9645,4400.0
2013-02-07 12:20:00,80.0,80.02,79.98,79.99,3100.0,59.972,59.987,59.957,59.9645,3100.0
2013-02-07 12:25:00,80.0,80.07,79.99,80.07,3400.0,59.972,60.0245,59.9645,60.0245,3400.0
2013-02-07 12:30:00,80.06,80.08,80.02,80.08,3100.0,60.017,60.032,59.987,60.032,3100.0
2013-02-07 12:35:00,80.1,80.11,80.07,80.07,2400.0,60.0469,60.0544,60.0245,60.0245,2400.0
2013-02-07 12:40:00,80.06,80.1,80.05,80.08,1800.0,60.017,60.0469,60.0095,60.032,1800.0
2013-02-07 12:45:00,80.11,80.14,80.11,80.13,3100.0,60.0544,60.0769,60.0544,60.0694,3100.0
2013-02-07 12:50:00,80.12,80.14,80.08,80.1,8000.0,60.0619,60.0769,60.032,60.0469,8000.0
2013-02-07 12:55:00,80.09,80.11,80.09,80.11,1800.0,60.0394,60.0544,60.0394,60.0544,1800.0
2013-02-07 13:00:00,80.11,80.11,80.08,80.08,3100.0,60.0544,60.0544,60.032,60.032,3100.0
2013-02-07 13:05:00,80.1,80.12,80.01,80.01,3000.0,60.0469,60.0619,59.9795,59.9795,3000.0
2013-02-07 13:10:00,80.04,80.07,80.02,80.02,3400.0,60.002,60.0245,59.987,59.987,3400.0
2013-02-07 13:15:00,80.05,80.07,80.03,80.06,1000.0,60.0095,60.0245,59.9945,60.017,1000.0
2013-02-07 13:20:00,80.07,80.1,80.04,80.1,2800.0,60.0245,60.0469,60.002,60.0469,2800.0
2013-02-07 13:25:00,80.06,80.14,80.06,80.1,2600.0,60.017,60.0769,60.017,60.0469,2600.0
2013-02-07 13:30:00,80.09,80.11,80.08,80.08,2500.0,60.0394,60.0544,60.032,60.032,2500.0
2013-02-07 13:35:00,80.07,80.09,80.07,80.07,2100.0,60.0245,60.0394,60.0245,60.0245,2100.0
2013-02-07 13:40:00,80.09,80.14,80.08,80.12,3400.0,60.0394,60.0769,60.032,60.0619,3400.0
2013-02-07 13:45:00,80.13,80.2,80.13,80.16,7500.0,60.0694,60.1219,60.0694,60.0919,7500.0
2013-02-07 13:50:00,80.12,80.17,80.12,80.17,2800.0,60.0619,60.0994,60.0619,60.0994,2800.0
2013-02-07 13:55:00,80.17,80.17,80.13,80.16,6400.0,60.0994,60.0994,60.0694,60.0919,6400.0
2013-02-07 14:00:00,80.16,80.2,80.14,80.14,4200.0,60.0919,60.1219,60.0769,60.0769,4200.0
2013-02-07 14:05:00,80.13,80.14,80.09,80.09,5000.0,60.0694,60.0769,60.0394,60.0394,5000.0
2013-02-07 14:10:00,80.11,80.11,80.09,80.11,2200.0,60.0544,60.0544,60.0394,60.0544,2200.0
2013-02-07 14:15:00,80.12,80.12,80.09,80.09,2500.0,60.0619,60.0619,60.0394,60.0394,2500.0
2013-02-07 14:20:00,80.1,80.1,80.07,80.08,3500.0,60.0469,60.0469,60.0245,60.032,3500.0
2013-02-07 14:25:00,80.06,80.08,80.04,80.08,3800.0,60.017,60.032,60.002,60.032,3800.0
2013-02-07 14:30:00,80.08,80.1,80.07,80.09,4400.0,60.032,60.0469,60.0245,60.0394,4400.0
2013-02-07 14:35:00,80.09,80.11,80.08,80.1,14500.0,60.0394,60.0544,60.032,60.0469,14500.0
2013-02-07 14:40:00,80.1,80.14,80.1,80.13,4200.0,60.0469,60.0769,60.0469,60.0694,4200.0
2013-02-07 14:45:00,80.13,80.15,80.11,80.15,5700.0,60.0694,60.0844,60.0544,60.0844,5700.0
2013-02-07 14:50:00,80.15,80.17,80.13,80.15,4000.0,60.0844,60.0994,60.0694,60.0844,4000.0
2013-02-07 14:55:00,80.16,80.2,80.14,80.18,7100.0,60.0919,60.1219,60.0769,60.1069,7100.0
2013-02-07 15:00:00,80.19,80.22,80.19,80.2,20900.0,60.1144,60.1369,60.1144,60.1219,20900.0
2013-02-07 15:05:00,80.2,80.24,80.2,80.24,11200.0,60.1219,60.1519,60.1219,60.1519,11200.0
2013-02-07 15:10:00,80.24,80.32,80.24,80.32,8200.0,60.1519,60.2119,60.1519,60.2119,8200.0
2013-02-07 15:15:00,80.33,80.35,80.3,80.35,6100.0,60.2194,60.2344,60.1969,60.2344,6100.0
2013-02-07 15:20:00,80.36,80.36,80.24,80.24,8900.0,60.2419,60.2419,60.1519,60.1519,8900.0
2013-02-07 15:25:00,80.26,80.29,80.24,80.26,5600.0,60.1669,60.1894,60.1519,60.1669,5600.0
2013-02-07 15:30:00,80.28,80.31,80.23,80.24,8900.0,60.1819,60.2044,60.1444,60.1519,8900.0
2013-02-07 15:35:00,80.24,80.27,80.23,80.27,12500.0,60.1519,60.1744,60.1444,60.1744,12500.0
2013-02-07 15:40:00,80.27,80.29,80.23,80.24,10400.0,60.1744,60.1894,60.1444,60.1519,10400.0
2013-02-07 15:45:00,80.25,80.27,80.23,80.26,16600.0,60.1594,60.1744,60.1444,60.1669,16600.0
2013-02-07 15:50:00,80.27,80.31,80.26,80.3,15200.0,60.1744,60.2044,60.1669,60.1969,15200.0
2013-02-07 15:55:00,80.3,80.34,80.3,80.31,18200.0,60.1969,60.2269,60.1969,60.2044,18200.0
2013-02-08 09:30:00,80.11,80.26,79.92,80.11,25200.0,60.0544,60.1669,59.912,60.0544,25200.0
2013-02-08 09:35:00,80.1,80.16,80.06,80.13,5800.0,60.0469,60.0919,60.017,60.0694,5800.0
2013-02-08 09:40:00,80.15,80.24,80.14,80.15,8300.0,60.0844,60.1519,60.0769,60.0844,8300.0
2013-02-08 09:45:00,80.18,80.28,80.17,80.21,7400.0,60.1069,60.1819,60.0994,60.1294,7400.0
2013-02-08 09:50:00,80.2,80.29,80.19,80.28,4100.0,60.1219,60.1894,60.1144,60.1819,4100.0
2013-02-08 09:55:00,80.28,80.3,80.2,80.26,14800.0,60.1819,60.1969,60.1219,60.1669,14800.0
2013-02-08 10:00:00,80.28,80.28,80.19,80.19,12000.0,60.1819,60.1819,60.1144,60.1144,12000.0
2013-02-08 10:05:00,80.22,80.28,80.2,80.27,8800.0,60.1369,60.1819,60.1219,60.1744,8800.0
2013-02-08 10:10:00,80.24,80.28,80.23,80.23,9400.0,60.1519,60.1819,60.1444,60.1444,9400.0
2013-02-08 10:15:00,80.24,80.27,80.2,80.23,12600.0,60.1519,60.1744,60.1219,60.1444,12600.0
2013-02-08 10:20:00,80.23,80.28,80.21,80.23,6500.0,60.1444,60.1819,60.1294,60.1444,6500.0
2013-02-08 10:25:00,80.24,80.24,80.17,80.17,6700.0,60.1519,60.1519,60.0994,60.0994,6700.0
2013-02-08 10:30:00,80.18,80.18,80.11,80.17,25500.0,60.1069,60.1069,60.0544,60.0994,25500.0
2013-02-08 10:35:00,80.19,80.25,80.18,80.25,5200.0,60.1144,60.1594,60.1069,60.1594,5200.0
2013-02-08 10:40:00,80.24,80.29,80.24,80.27,6400.0,60.1519,60.1894,60.1519,60.1744,6400.0
2013-02-08 10:45:00,80.27,80.29,80.21,80.22,14500.0,60.1744,60.1894,60.1294,60.1369,14500.0
2013-02-08 10:50:00,80.22,80.26,80.21,80.22,7800.0,60.1369,60.1669,60.1294,60.1369,7800.0
2013-02-08 10:55:00,80.22,80.24,80.18,80.2,6700.0,60.1369,60.1519,60.1069,60.1219,6700.0
2013-02-08 11:00:00,80.2,80.21,80.18,80.19,7500.0,60.1219,60.1294,60.1069,60.1144,7500.0
2013-02-08 11:05:00,80.19,80.22,80.18,80.22,5000.0,60.1144,60.1369,60.1069,60.1369,5000.0
2013-02-08 11:10:00,80.23,80.25,80.19,80.2,11900.0,60.1444,60.1594,60.1144,60.1219,11900.0
2013-02-08 11:15:00,80.19,80.2,80.13,80.14,11700.0,60.1144,60.1219,60.0694,60.0769,11700.0
2013-02-08 11:20:00,80.14,80.14,80.08,80.08,12000.0,60.0769,60.0769,60.032,60.032,12000.0
2013-02-08 11:25:00,80.1,80.1,80.08,80.1,4700.0,60.0469,60.0469,60.032,60.0469,4700.0
2013-02-08 11:30:00,80.1,80.1,80.07,80.08,4200.0,60.0469,60.0469,60.0245,60.032,4200.0
2013-02-08 11:35:00,80.09,80.1,80.05,80.05,5200.0,60.0394,60.0469,60.0095,60.0095,5200.0
2013-02-08 11:40:00,80.06,80.09,80.06,80.07,3300.0,60.017,60.0394,60.017,60.0245,3300.0
2013-02-08 11:45:00,80.06,80.1,80.06,80.07,2300.0,60.017,60.0469,60.017,60.0245,2300.0
2013-02-08 11:50:00,80.07,80.11,80.06,80.08,5000.0,60.0245,60.0544,60.017,60.032,5000.0
2013-02-08 11:55:00,80.09,80.13,80.06,80.08,7900.0,60.0394,60.0694,60.017,60.032,7900.0
2013-02-08 12:00:00,80.08,80.11,80.08,80.09,4000.0,60.032,60.0544,60.032,60.0394,4000.0
2013-02-08 12:05:00,80.09,80.1,80.07,80.09,4800.0,60.0394,60.0469,60.0245,60.0394,4800.0
2013-02-08 12:10:00,80.08,80.12,80.08,80.12,2600.0,60.032,60.0619,60.032,60.0619,2600.0
2013-02-08 12:15:00,80.11,80.14,80.11,80.12,6700.0,60.0544,60.0769,60.0544,60.0619,6700.0
2013-02-08 12:20:00,80.13,80.16,80.12,80.15,3900.0,60.0694,60.0919,60.0619,60.0844,3900.0
2013-02-08 12:25:00,80.14,80.18,80.11,80.11,12200.0,60.0769,60.1069,60.0544,60.0544,12200.0
2013-02-08 12:30:00,80.13,80.18,80.11,80.15,5800.0,60.0694,60.1069,60.0544,60.0844,5800.0
2013-02-08 12:35:00,80.17,80.19,80.14,80.19,5100.0,60.0994,60.1144,60.0769,60.1144,5100.0
2013-02-08 12:40:00,80.19,80.22,80.19,80.21,2200.0,60.1144,60.1369,60.1144,60.1294,2200.0
2013-02-08 12:45:00,80.22,80.24,80.2,80.24,3500.0,60.1369,60.1519,60.1219,60.1519,3500.0
2013-02-08 12:50:00,80.26,80.27,80.23,80.23,1200.0,60.1669,60.1744,60.1444,60.1444,1200.0
2013-02-08 12:55:00,80.23,80.25,80.19,80.22,18900.0,60.1444,60.1594,60.1144,60.1369,18900.0
2013-02-08 13:00:00,80.22,80.23,80.21,80.23,2000.0,60.1369,60.1444,60.1294,60.1444,2000.0
2013-02-08 13:05:00,80.23,80.26,80.21,80.22,4500.0,60.1444,60.1669,60.1294,60.1369,4500.0
2013-02-08 13:10:00,80.23,80.27,80.21,80.25,11700.0,60.1444,60.1744,60.1294,60.1594,11700.0
2013-02-08 13:15:00,80.27,80.3,80.26,80.3,2000.0,60.1744,60.1969,60.1669,60.1969,2000.0
2013-02-08 13:20:00,80.29,80.29,80.26,80.26,2400.0,60.1894,60.1894,60.1669,60.1669,2400.0
2013-02-08 13:25:00,80.26,80.26,80.21,80.22,3200.0,60.1669,60.1669,60.1294,60.1369,3200.0
2013-02-08 13:30:00,80.21,80.24,80.18,80.2,9300.0,60.1294,60.1519,60.1069,60.1219,9300.0
2013-02-08 13:35:00,80.2,80.21,80.19,80.2,2000.0,60.1219,60.1294,60.1144,60.1219,2000.0
2013-02-08 13:40:00,80.19,80.22,80.19,80.2,1500.0,60.1144,60.1369,60.1144,60.1219,1500.0
2013-02-08 13:45:00,80.23,80.23,80.22,80.22,1100.0,60.1444,60.1444,60.1369,60.1369,1100.0
2013-02-08 13:50:00,80.21,80.23,80.2,80.21,3300.0,60.1294,60.1444,60.1219,60.1294,3300.0
2013-02-08 13:55:00,80.2,80.22,80.18,80.19,6300.0,60.1219,60.1369,60.1069,60.1144,6300.0
2013-02-08 14:00:00,80.19,80.2,80.19,80.19,1700.0,60.1144,60.1219,60.1144,60.1144,1700.0
2013-02-08 14:05:00,80.19,80.2,80.19,80.2,3400.0,60.1144,60.1219,60.1144,60.1219,3400.0
2013-02-08 14:10:00,80.19,80.23,80.19,80.21,23400.0,60.1144,60.1444,60.1144,60.1294,23400.0
2013-02-08 14:15:00,80.21,80.23,80.18,80.19,9900.0,60.1294,60.1444,60.1069,60.1144,9900.0
2013-02-08 14:20:00,80.19,80.21,80.19,80.19,3300.0,60.1144,60.1294,60.1144,60.1144,3300.0
2013-02-08 14:25:00,80.2,80.23,80.2,80.23,2500.0,60.1219,60.1444,60.1219,60.1444,2500.0
2013-02-08 14:30:00,80.23,80.25,80.22,80.23,3100.0,60.1444,60.1594,60.1369,60.1444,3100.0
2013-02-08 14:35:00,80.23,80.23,80.21,80.21,2900.0,60.1444,60.1444,60.1294,60.1294,2900.0
2013-02-08 14:40:00,80.21,80.25,80.21,80.24,4900.0,60.1294,60.1594,60.1294,60.1519,4900.0
2013-02-08 14:45:00,80.23,80.24,80.2,80.21,5500.0,60.1444,60.1519,60.1219,60.1294,5500.0
2013-02-08 14:50:00,80.22,80.23,80.22,80.23,2900.0,60.1369,60.1444,60.1369,60.1444,2900.0
2013-02-08 14:55:00,80.22,80.23,80.2,80.2,26400.0,60.1369,60.1444,60.1219,60.1219,26400.0
2013-02-08 15:00:00,80.2,80.21,80.19,80.2,8600.0,60.1219,60.1294,60.1144,60.1219,8600.0
2013-02-08 15:05:00,80.2,80.22,80.2,80.22,20900.0,60.1219,60.1369,60.1219,60.1369,20900.0
2013-02-08 15:10:00,80.22,80.23,80.21,80.23,9800.0,60.1369,60.1444,60.1294,60.1444,9800.0
2013-02-08 15:15:00,80.23,80.23,80.21,80.23,9000.0,60.1444,60.1444,60.1294,60.1444,9000.0
2013-02-08 15:20:00,80.22,80.23,80.17,80.17,16400.0,60.1369,60.1444,60.0994,60.0994,16400.0
2013-02-08 15:25:00,80.17,80.18,80.14,80.17,8500.0,60.0994,60.1069,60.0769,60.0994,8500.0
2013-02-08 15:30:00,80.18,80.18,80.11,80.13,28100.0,60.1069,60.1069,60.0544,60.0694,28100.0
2013-02-08 15:35:00,80.12,80.12,80.1,80.11,8600.0,60.0619,60.0619,60.0469,60.0544,8600.0
2013-02-08 15:40:00,80.11,80.14,80.1,80.14,11100.0,60.0544,60.0769,60.0469,60.0769,11100.0
2013-02-08 15:45:00,80.14,80.19,80.13,80.15,17100.0,60.0769,60.1144,60.0694,60.0844,17100.0
2013-02-08 15:50:00,80.15,80.2,80.15,80.2,10800.0,60.0844,60.1219,60.0844,60.1219,10800.0
2013-02-08 15:55:00,80.2,80.23,80.15,80.21,33800.0,60.1219,60.1444,60.0844,60.1294,33800.0
2013-02-11 09:30:00,80.21,80.39,80.17,80.34,38600.0,60.1294,60.2643,60.0994,60.2269,38600.0
2013-02-11 09:35:00,80.35,80.65,80.35,80.6,29200.0,60.2344,60.4593,60.2344,60.4218,29200.0
2013-02-11 09:40:00,80.56,80.61,80.47,80.53,12300.0,60.3918,60.4293,60.3243,60.3693,12300.0
2013-02-11 09:45:00,80.54,80.54,80.43,80.45,5000.0,60.3768,60.3768,60.2943,60.3093,5000.0
2013-02-11 09:50:00,80.46,80.47,80.37,80.37,4700.0,60.3168,60.3243,60.2494,60.2494,4700.0
2013-02-11 09:55:00,80.36,80.41,80.31,80.36,8600.0,60.2419,60.2793,60.2044,60.2419,8600.0
2013-02-11 10:00:00,80.38,80.41,80.37,80.37,4900.0,60.2568,60.2793,60.2494,60.2494,4900.0
2013-02-11 10:05:00,80.36,80.37,80.3,80.32,4600.0,60.2419,60.2494,60.1969,60.2119,4600.0
2013-02-11 10:10:00,80.32,80.33,80.3,80.3,3500.0,60.2119,60.2194,60.1969,60.1969,3500.0
2013-02-11 10:15:00,80.29,80.29,80.23,80.25,5400.0,60.1894,60.1894,60.1444,60.1594,5400.0
2013-02-11 10:20:00,80.25,80.31,80.24,80.24,7400.0,60.1594,60.2044,60.1519,60.1519,7400.0
2013-02-11 10:25:00,80.26,80.32,80.23,80.3,9500.0,60.1669,60.2119,60.1444,60.1969,9500.0
2013-02-11 10:30:00,80.29,80.31,80.23,80.27,11600.0,60.1894,60.2044,60.1444,60.1744,11600.0
2013-02-11 10:35:00,80.28,80.29,80.21,80.25,6800.0,60.1819,60.1894,60.1294,60.1594,6800.0
2013-02-11 10:40:00,80.26,80.32,80.25,80.28,14900.0,60.1669,60.2119,60.1594,60.1819,14900.0
2013-02-11 10:45:00,80.29,80.34,80.28,80.29,2600.0,60.1894,60.2269,60.1819,60.1894,2600.0
2013-02-11 10:50:00,80.28,80.31,80.27,80.31,1300.0,60.1819,60.2044,60.1744,60.2044,1300.0
2013-02-11 10:55:00,80.31,80.32,80.21,80.3,23600.0,60.2044,60.2119,60.1294,60.1969,23600.0
2013-02-11 11:00:00,80.31,80.33,80.27,80.3,7700.0,60.2044,60.2194,60.1744,60.1969,7700.0
2013-02-11 11:05:00,80.3,80.34,80.3,80.33,2100.0,60.1969,60.2269,60.1969,60.2194,2100.0
2013-02-11 11:10:00,80.31,80.34,80.31,80.31,2100.0,60.2044,60.2269,60.2044,60.2044,2100.0
2013-02-11 11:15:00,80.33,80.34,80.32,80.34,2200.0,60.2194,60.2269,60.2119,60.2269,2200.0
2013-02-11 11:20:00,80.34,80.36,80.34,80.35,4600.0,60.2269,60.2419,60.2269,60.2344,4600.0
2013-02-11 11:25:00,80.35,80.36,80.29,80.3,3700.0,60.2344,60.2419,60.1894,60.1969,3700.0
2013-02-11 11:30:00,80.29,80.31,80.27,80.29,1900.0,60.1894,60.2044,60.1744,60.1894,1900.0
2013-02-11 11:35:00,80.29,80.29,80.26,80.26,3600.0,60.1894,60.1894,60.1669,60.1669,3600.0
2013-02-11 11:40:00,80.27,80.27,80.21,80.21,1900.0,60.1744,60.1744,60.1294,60.1294,1900.0
2013-02-11 11:45:00,80.21,80.22,80.2,80.21,2300.0,60.1294,60.1369,60.1219,60.1294,2300.0
2013-02-11 11:50:00,80.22,80.22,80.12,80.12,7000.0,60.1369,60.1369,60.0619,60.0619,7000.0
2013-02-11 11:55:00,80.11,80.12,80.11,80.12,2500.0,60.0544,60.0619,60.0544,60.0619,2500.0
2013-02-11 12:00:00,80.11,80.12,80.08,80.09,2200.0,60.0544,60.0619,60.032,60.0394,2200.0
2013-02-11 12:05:00,80.08,80.09,80.03,80.05,4400.0,60.032,60.0394,59.9945,60.0095,4400.0
2013-02-11 12:10:00,80.05,80.06,80.05,80.06,3100.0,60.0095,60.017,60.0095,60.017,3100.0
2013-02-11 12:15:00,80.06,80.09,80.06,80.09,2500.0,60.017,60.0394,60.017,60.0394,2500.0
2013-02-11 12:20:00,80.09,80.1,80.05,80.05,4200.0,60.0394,60.0469,60.0095,60.0095,4200.0
2013-02-11 12:25:00,80.06,80.09,80.06,80.09,5900.0,60.017,60.0394,60.017,60.0394,5900.0
2013-02-11 12:30:00,80.08,80.09,80.06,80.07,6800.0,60.032,60.0394,60.017,60.0245,6800.0
2013-02-11 12:35:00,80.07,80.09,80.05,80.09,3100.0,60.0245,60.0394,60.0095,60.0394,3100.0
2013-02-11 12:40:00,80.08,80.09,80.06,80.07,3300.0,60.032,60.0394,60.017,60.0245,3300.0
2013-02-11 12:45:00,80.08,80.08,80.05,80.06,900.0,60.032,60.032,60.0095,60.017,900.0
2013-02-11 12:50:00,80.06,80.09,80.06,80.09,1300.0,60.017,60.0394,60.017,60.0394,1300.0
2013-02-11 12:55:00,80.1,80.23,80.07,80.21,42800.0,60.0469,60.1444,60.0245,60.1294,42800.0
2013-02-11 13:00:00,80.22,80.3,80.22,80.28,4600.0,60.1369,60.1969,60.1369,60.1819,4600.0
2013-02-11 13:05:00,80.28,80.29,80.25,80.25,2200.0,60.1819,60.1894,60.1594,60.1594,2200.0
2013-02-11 13:10:00,80.25,80.26,80.24,80.25,1400.0,60.1594,60.1669,60.1519,60.1594,1400.0
2013-02-11 13:15:00,80.25,80.26,80.23,80.25,3000.0,60.1594,60.1669,60.1444,60.1594,3000.0
2013-02-11 13:20:00,80.24,80.26,80.24,80.25,2400.0,60.1519,60.1669,60.1519,60.1594,2400.0
2013-02-11 13:25:00,80.25,80.25,80.21,80.23,2000.0,60.1594,60.1594,60.1294,60.1444,2000.0
2013-02-11 13:30:00,80.24,80.31,80.24,80.31,2100.0,60.1519,60.2044,60.1519,60.2044,2100.0
2013-02-11 13:35:00,80.29,80.3,80.28,80.29,2800.0,60.1894,60.1969,60.1819,60.1894,2800.0
2013-02-11 13:40:00,80.3,80.33,80.3,80.31,1700.0,60.1969,60.2194,60.1969,60.2044,1700.0
2013-02-11 13:45:00,80.3,80.3,80.29,80.3,1600.0,60.1969,60.1969,60.1894,60.1969,1600.0
2013-02-11 13:50:00,80.31,80.32,80.28,80.28,7200.0,60.2044,60.2119,60.1819,60.1819,7200.0
2013-02-11 13:55:00,80.27,80.3,80.27,80.28,1500.0,60.1744,60.1969,60.1744,60.1819,1500.0
2013-02-11 14:00:00,80.29,80.31,80.29,80.3,2300.0,60.1894,60.2044,60.1894,60.1969,2300.0
2013-02-11 14:05:00,80.3,80.3,80.27,80.27,2000.0,60.1969,60.1969,60.1744,60.1744,2000.0
2013-02-11 14:10:00,80.27,80.29,80.26,80.28,1900.0,60.1744,60.1894,60.1669,60.1819,1900.0
2013-02-11 14:15:00,80.27,80.28,80.24,80.26,2800.0,60.1744,60.1819,60.1519,60.1669,2800.0
2013-02-11 14:20:00,80.24,80.25,80.24,80.25,2000.0,60.1519,60.1594,60.1519,60.1594,2000.0
2013-02-11 14:25:00,80.26,80.29,80.26,80.29,2500.0,60.1669,60.1894,60.1669,60.1894,2500.0
2013-02-11 14:30:00,80.27,80.27,80.25,80.27,3300.0,60.1744,60.1744,60.1594,60.1744,3300.0
2013-02-11 14:35:00,80.28,80.32,80.28,80.32,4700.0,60.1819,60.2119,60.1819,60.2119,4700.0
2013-02-11 14:40:00,80.33,80.35,80.32,80.34,3500.0,60.2194,60.2344,60.2119,60.2269,3500.0
2013-02-11 14:45:00,80.34,80.34,80.31,80.33,3900.0,60.2269,60.2269,60.2044,60.2194,3900.0
2013-02-11 14:50:00,80.34,80.34,80.31,80.34,4000.0,60.2269,60.2269,60.2044,60.2269,4000.0
2013-02-11 14:55:00,80.35,80.36,80.33,80.33,6500.0,60.2344,60.2419,60.2194,60.2194,6500.0
2013-02-11 15:00:00,80.34,80.39,80.33,80.36,9200.0,60.2269,60.2643,60.2194,60.2419,9200.0
2013-02-11 15:05:00,80.35,80.36,80.32,80.35,8200.0,60.2344,60.2419,60.2119,60.2344,8200.0
2013-02-11 15:10:00,80.36,80.39,80.33,80.39,5100.0,60.2419,60.2643,60.2194,60.2643,5100.0
2013-02-11 15:15:00,80.4,80.42,80.38,80.41,6800.0,60.2718,60.2868,60.2568,60.2793,6800.0
2013-02-11 15:20:00,80.41,80.43,80.41,80.42,10300.0,60.2793,60.2943,60.2793,60.2868,10300.0
2013-02-11 15:25:00,80.41,80.44,80.41,80.42,9500.0,60.2793,60.3018,60.2793,60.2868,9500.0
2013-02-11 15:30:00,80.43,80.43,80.38,80.41,15200.0,60.2943,60.2943,60.2568,60.2793,15200.0
2013-02-11 15:35:00,80.41,80.42,80.4,80.42,5700.0,60.2793,60.2868,60.2718,60.2868,5700.0
2013-02-11 15:40:00,80.41,80.43,80.4,80.42,8800.0,60.2793,60.2943,60.2718,60.2868,8800.0
2013-02-11 15:45:00,80.42,80.46,80.4,80.44,14600.0,60.2868,60.3168,60.2718,60.3018,14600.0
2013-02-11 15:50:00,80.44,80.44,80.38,80.38,8800.0,60.3018,60.3018,60.2568,60.2568,8800.0
2013-02-11 15:55:00,80.38,80.4,80.34,80.39,28500.0,60.2568,60.2718,60.2269,60.2643,28500.0
2013-02-12 09:30:00,80.45,80.45,80.34,80.34,11200.0,60.3093,60.3093,60.2269,60.2269,11200.0
2013-02-12 09:35:00,80.35,80.42,80.32,80.34,13900.0,60.2344,60.2868,60.2119,60.2269,13900.0
2013-02-12 09:40:00,80.32,80.35,80.21,80.28,12600.0,60.2119,60.2344,60.1294,60.1819,12600.0
2013-02-12 09:45:00,80.29,80.39,80.29,80.38,12800.0,60.1894,60.2643,60.1894,60.2568,12800.0
2013-02-12 09:50:00,80.36,80.47,80.36,80.46,5100.0,60.2419,60.3243,60.2419,60.3168,5100.0
2013-02-12 09:55:00,80.47,80.48,80.44,80.45,12500.0,60.3243,60.3318,60.3018,60.3093,12500.0
2013-02-12 10:00:00,80.45,80.56,80.45,80.55,20600.0,60.3093,60.3918,60.3093,60.3843,20600.0
2013-02-12 10:05:00,80.55,80.62,80.55,80.59,8100.0,60.3843,60.4368,60.3843,60.4143,8100.0
2013-02-12 10:10:00,80.6,80.68,80.59,80.65,22200.0,60.4218,60.4817,60.4143,60.4593,22200.0
2013-02-12 10:15:00,80.65,80.66,80.63,80.66,6600.0,60.4593,60.4667,60.4443,60.4667,6600.0
2013-02-12 10:20:00,80.64,80.66,80.62,80.66,11300.0,60.4518,60.4667,60.4368,60.4667,11300.0
2013-02-12 10:25:00,80.64,80.72,80.64,80.71,15200.0,60.4518,60.5117,60.4518,60.5042,15200.0
2013-02-12 10:30:00,80.7,80.7,80.68,80.7,14700.0,60.4967,60.4967,60.4817,60.4967,14700.0
2013-02-12 10:35:00,80.69,80.69,80.65,80.65,5900.0,60.4892,60.4892,60.4593,60.4593,5900.0
2013-02-12 10:40:00,80.65,80.65,80.61,80.62,6300.0,60.4593,60.4593,60.4293,60.4368,6300.0
2013-02-12 10:45:00,80.62,80.67,80.62,80.65,7600.0,60.4368,60.4742,60.4368,60.4593,7600.0
2013-02-12 10:50:00,80.65,80.66,80.65,80.65,4100.0,60.4593,60.4667,60.4593,60.4593,4100.0
2013-02-12 10:55:00,80.65,80.65,80.61,80.64,5300.0,60.4593,60.4593,60.4293,60.4518,5300.0
2013-02-12 11:00:00,80.64,80.64,80.6,80.6,4700.0,60.4518,60.4518,60.4218,60.4218,4700.0
2013-02-12 11:05:00,80.61,80.61,80.57,80.57,19900.0,60.4293,60.4293,60.3993,60.3993,19900.0
2013-02-12 11:10:00,80.57,80.61,80.57,80.61,6900.0,60.3993,60.4293,60.3993,60.4293,6900.0
2013-02-12 11:15:00,80.6,80.63,80.6,80.62,5700.0,60.4218,60.4443,60.4218,60.4368,5700.0
2013-02-12 11:20:00,80.62,80.66,80.62,80.64,5300.0,60.4368,60.4667,60.4368,60.4518,5300.0
2013-02-12 11:25:00,80.64,80.66,80.63,80.64,4200.0,60.4518,60.4667,60.4443,60.4518,4200.0
2013-02-12 11:30:00,80.64,80.69,80.64,80.69,4500.0,60.4518,60.4892,60.4518,60.4892,4500.0
2013-02-12 11:35:00,80.68,80.69,80.65,80.65,5600.0,60.4817,60.4892,60.4593,60.4593,5600.0
2013-02-12 11:40:00,80.66,80.67,80.64,80.64,5800.0,60.4667,60.4742,60.4518,60.4518,5800.0
2013-02-12 11:45:00,80.64,80.65,80.62,80.65,4600.0,60.4518,60.4593,60.4368,60.4593,4600.0
2013-02-12 11:50:00,80.66,80.66,80.62,80.62,5800.0,60.4667,60.4667,60.4368,60.4368,5800.0
2013-02-12 11:55:00,80.62,80.62,80.6,80.61,7600.0,60.4368,60.4368,60.4218,60.4293,7600.0
2013-02-12 12:00:00,80.62,80.63,80.59,80.6,20400.0,60.4368,60.4443,60.4143,60.4218,20400.0
2013-02-12 12:05:00,80.6,80.65,80.59,80.65,20100.0,60.4218,60.4593,60.4143,60.4593,20100.0
2013-02-12 12:10:00,80.65,80.71,80.64,80.66,26700.0,60.4593,60.5042,60.4518,60.4667,26700.0
2013-02-12 12:15:00,80.66,80.68,80.61,80.67,8500.0,60.4667,60.4817,60.4293,60.4742,8500.0
2013-02-12 12:20:00,80.67,80.69,80.66,80.69,2200.0,60.4742,60.4892,60.4667,60.4892,2200.0
2013-02-12 12:25:00,80.68,80.7,80.66,80.66,2100.0,60.4817,60.4967,60.4667,60.4667,2100.0
2013-02-12 12:30:00,80.67,80.67,80.65,80.65,3900.0,60.4742,60.4742,60.4593,60.4593,3900.0
2013-02-12 12:35:00,80.66,80.66,80.65,80.65,1600.0,60.4667,60.4667,60.4593,60.4593,1600.0
2013-02-12 12:40:00,80.66,80.66,80.65,80.65,10800.0,60.4667,60.4667,60.4593,60.4593,10800.0
2013-02-12 12:45:00,80.66,80.66,80.64,80.64,2600.0,60.4667,60.4667,60.4518,60.4518,2600.0
2013-02-12 12:50:00,80.64,80.66,80.63,80.65,6900.0,60.4518,60.4667,60.4443,60.4593,6900.0
2013-02-12 12:55:00,80.64,80.64,80.62,80.64,7500.0,60.4518,60.4518,60.4368,60.4518,7500.0
2013-02-12 13:00:00,80.63,80.65,80.63,80.64,1600.0,60.4443,60.4593,60.4443,60.4518,1600.0
2013-02-12 13:05:00,80.65,80.66,80.6,80.61,35900.0,60.4593,60.4667,60.4218,60.4293,35900.0
2013-02-12 13:10:00,80.61,80.63,80.61,80.62,5200.0,60.4293,60.4443,60.4293,60.4368,5200.0
2013-02-12 13:15:00,80.62,80.65,80.62,80.64,8000.0,60.4368,60.4593,60.4368,60.4518,8000.0
2013-02-12 13:20:00,80.64,80.69,80.64,80.68,3700.0,60.4518,60.4892,60.4518,60.4817,3700.0
2013-02-12 13:25:00,80.69,80.72,80.69,80.7,6100.0,60.4892,60.5117,60.4892,60.4967,6100.0
2013-02-12 13:30:00,80.7,80.7,80.69,80.69,3100.0,60.4967,60.4967,60.4892,60.4892,3100.0
2013-02-12 13:35:00,80.69,80.71,80.68,80.69,4800.0,60.4892,60.5042,60.4817,60.4892,4800.0
2013-02-12 13:40:00,80.72,80.72,80.69,80.7,2300.0,60.5117,60.5117,60.4892,60.4967,2300.0
2013-02-12 13:45:00,80.71,80.72,80.7,80.71,3500.0,60.5042,60.5117,60.4967,60.5042,3500.0
2013-02-12 13:50:00,80.72,80.76,80.72,80.76,6500.0,60.5117,60.5417,60.5117,60.5417,6500.0
2013-02-12 13:55:00,80.76,80.78,80.76,80.78,4000.0,60.5417,60.5567,60.5417,60.5567,4000.0
2013-02-12 14:00:00,80.78,80.79,80.77,80.78,3500.0,60.5567,60.5642,60.5492,60.5567,3500.0
2013-02-12 14:05:00,80.8,80.82,80.78,80.82,8600.0,60.5717,60.5867,60.5567,60.5867,8600.0
2013-02-12 14:10:00,80.82,80.84,80.82,80.83,3800.0,60.5867,60.6017,60.5867,60.5942,3800.0
2013-02-12 14:15:00,80.83,80.87,80.83,80.87,3700.0,60.5942,60.6242,60.5942,60.6242,3700.0
2013-02-12 14:20:00,80.87,80.89,80.84,80.84,6800.0,60.6242,60.6392,60.6017,60.6017,6800.0
2013-02-12 14:25:00,80.85,80.89,80.83,80.83,10000.0,60.6092,60.6392,60.5942,60.5942,10000.0
2013-02-12 14:30:00,80.83,80.83,80.81,80.82,3400.0,60.5942,60.5942,60.5792,60.5867,3400.0
2013-02-12 14:35:00,80.82,80.84,80.8,80.82,6100.0,60.5867,60.6017,60.5717,60.5867,6100.0
2013-02-12 14:40:00,80.8,80.83,80.78,80.83,7700.0,60.5717,60.5942,60.5567,60.5942,7700.0
2013-02-12 14:45:00,80.83,80.83,80.81,80.83,8500.0,60.5942,60.5942,60.5792,60.5942,8500.0
2013-02-12 14:50:00,80.82,80.87,80.77,80.77,51700.0,60.5867,60.6242,60.5492,60.5492,51700.0
2013-02-12 14:55:00,80.76,80.76,80.69,80.69,17700.0,60.5417,60.5417,60.4892,60.4892,17700.0
2013-02-12 15:00:00,80.69,80.72,80.69,80.7,11700.0,60.4892,60.5117,60.4892,60.4967,11700.0
2013-02-12 15:05:00,80.71,80.71,80.7,80.71,4800.0,60.5042,60.5042,60.4967,60.5042,4800.0
2013-02-12 15:10:00,80.7,80.74,80.7,80.74,6100.0,60.4967,60.5267,60.4967,60.5267,6100.0
2013-02-12 15:15:00,80.74,80.76,80.73,80.75,7400.0,60.5267,60.5417,60.5192,60.5342,7400.0
2013-02-12 15:20:00,80.74,80.74,80.7,80.7,7600.0,60.5267,60.5267,60.4967,60.4967,7600.0
2013-02-12 15:25:00,80.71,80.71,80.7,80.7,12700.0,60.5042,60.5042,60.4967,60.4967,12700.0
2013-02-12 15:30:00,80.71,80.73,80.7,80.72,5800.0,60.5042,60.5192,60.4967,60.5117,5800.0
2013-02-12 15:35:00,80.73,80.75,80.7,80.7,8800.0,60.5192,60.5342,60.4967,60.4967,8800.0
2013-02-12 15:40:00,80.71,80.77,80.71,80.77,16400.0,60.5042,60.5492,60.5042,60.5492,16400.0
2013-02-12 15:45:00,80.75,80.75,80.7,80.73,17500.0,60.5342,60.5342,60.4967,60.5192,17500.0
2013-02-12 15:50:00,80.73,80.74,80.72,80.73,20100.0,60.5192,60.5267,60.5117,60.5192,20100.0
2013-02-12 15:55:00,80.72,80.77,80.69,80.77,41800.0,60.5117,60.5492,60.4892,60.5492,41800.0
2013-02-13 09:30:00,80.77,80.95,80.72,80.8,11100.0,60.5492,60.6841,60.5117,60.5717,11100.0
2013-02-13 09:35:00,80.81,80.87,80.76,80.83,5200.0,60.5792,60.6242,60.5417,60.5942,5200.0
2013-02-13 09:40:00,80.83,80.87,80.79,80.82,4800.0,60.5942,60.6242,60.5642,60.5867,4800.0
2013-02-13 09:45:00,80.85,80.92,80.84,80.87,4600.0,60.6092,60.6617,60.6017,60.6242,4600.0
2013-02-13 09:50:00,80.85,80.92,80.84,80.89,4400.0,60.6092,60.6617,60.6017,60.6392,4400.0
2013-02-13 09:55:00,80.89,80.95,80.88,80.95,5700.0,60.6392,60.6841,60.6317,60.6841,5700.0
2013-02-13 10:00:00,80.94,80.95,80.91,80.93,9700.0,60.6767,60.6841,60.6542,60.6692,9700.0
2013-02-13 10:05:00,80.93,80.93,80.84,80.84,4700.0,60.6692,60.6692,60.6017,60.6017,4700.0
2013-02-13 10:10:00,80.84,80.9,80.84,80.88,4600.0,60.6017,60.6467,60.6017,60.6317,4600.0
2013-02-13 10:15:00,80.86,80.94,80.86,80.91,6700.0,60.6167,60.6767,60.6167,60.6542,6700.0
2013-02-13 10:20:00,80.91,80.97,80.91,80.97,4900.0,60.6542,60.6991,60.6542,60.6991,4900.0
2013-02-13 10:25:00,80.97,81.05,80.96,80.97,20900.0,60.6991,60.7591,60.6916,60.6991,20900.0
2013-02-13 10:30:00,80.96,80.96,80.88,80.9,4100.0,60.6916,60.6916,60.6317,60.6467,4100.0
2013-02-13 10:35:00,80.9,80.93,80.86,80.91,11500.0,60.6467,60.6692,60.6167,60.6542,11500.0
2013-02-13 10:40:00,80.94,81.04,80.92,81.04,5800.0,60.6767,60.7516,60.6617,60.7516,5800.0
2013-02-13 10:45:00,81.04,81.04,80.94,80.96,10400.0,60.7516,60.7516,60.6767,60.6916,10400.0
2013-02-13 10:50:00,80.95,80.95,80.85,80.93,6400.0,60.6841,60.6841,60.6092,60.6692,6400.0
2013-02-13 10:55:00,80.94,81.03,80.94,81.01,21300.0,60.6767,60.7441,60.6767,60.7291,21300.0
2013-02-13 11:00:00,81.01,81.02,80.97,81.0,5700.0,60.7291,60.7366,60.6991,60.7216,5700.0
2013-02-13 11:05:00,81.02,81.09,81.01,81.09,5700.0,60.7366,60.7891,60.7291,60.7891,5700.0
2013-02-13 11:10:00,81.09,81.13,81.04,81.04,11600.0,60.7891,60.8191,60.7516,60.7516,11600.0
2013-02-13 11:15:00,81.04,81.05,80.96,80.98,12000.0,60.7516,60.7591,60.6916,60.7066,12000.0
2013-02-13 11:20:00,80.98,80.99,80.97,80.98,9900.0,60.7066,60.7141,60.6991,60.7066,9900.0
2013-02-13 11:25:00,80.97,80.99,80.96,80.97,5400.0,60.6991,60.7141,60.6916,60.6991,5400.0
2013-02-13 11:30:00,80.97,80.98,80.95,80.98,11500.0,60.6991,60.7066,60.6841,60.7066,11500.0
2013-02-13 11:35:00,80.98,80.99,80.97,80.98,5300.0,60.7066,60.7141,60.6991,60.7066,5300.0
2013-02-13 11:40:00,80.98,81.06,80.89,81.06,93200.0,60.7066,60.7666,60.6392,60.7666,93200.0
2013-02-13 11:45:00,81.07,81.17,81.03,81.15,41300.0,60.7741,60.8491,60.7441,60.8341,41300.0
2013-02-13 11:50:00,81.16,81.33,81.15,81.29,34100.0,60.8416,60.969,60.8341,60.939,34100.0
2013-02-13 11:55:00,81.29,81.31,81.23,81.23,15500.0,60.939,60.954,60.894,60.894,15500.0
2013-02-13 12:00:00,81.23,81.23,81.12,81.12,4200.0,60.894,60.894,60.8116,60.8116,4200.0
2013-02-13 12:05:00,81.11,81.12,81.04,81.04,9100.0,60.8041,60.8116,60.7516,60.7516,9100.0
2013-02-13 12:10:00,81.03,81.17,81.03,81.17,20500.0,60.7441,60.8491,60.7441,60.8491,20500.0
2013-02-13 12:15:00,81.16,81.22,81.16,81.19,12200.0,60.8416,60.8866,60.8416,60.8641,12200.0
2013-02-13 12:20:00,81.19,81.21,81.19,81.21,1400.0,60.8641,60.8791,60.8641,60.8791,1400.0
2013-02-13 12:25:00,81.19,81.21,81.16,81.17,4700.0,60.8641,60.8791,60.8416,60.8491,4700.0
2013-02-13 12:30:00,81.17,81.21,81.15,81.19,4900.0,60.8491,60.8791,60.8341,60.8641,4900.0
2013-02-13 12:35:00,81.19,81.21,81.19,81.2,6800.0,60.8641,60.8791,60.8641,60.8716,6800.0
2013-02-13 12:40:00,81.2,81.26,81.15,81.26,24700.0,60.8716,60.9165,60.8341,60.9165,24700.0
2013-02-13 12:45:00,81.28,81.33,81.25,81.28,9100.0,60.9315,60.969,60.909,60.9315,9100.0
2013-02-13 12:50:00,81.28,81.28,81.22,81.22,2300.0,60.9315,60.9315,60.8866,60.8866,2300.0
2013-02-13 12:55:00,81.24,81.26,81.15,81.15,13700.0,60.9015,60.9165,60.8341,60.8341,13700.0
2013-02-13 13:00:00,81.17,81.22,81.16,81.22,4100.0,60.8491,60.8866,60.8416,60.8866,4100.0
2013-02-13 13:05:00,81.22,81.24,81.15,81.16,19700.0,60.8866,60.9015,60.8341,60.8416,19700.0
2013-02-13 13:10:00,81.17,81.2,81.16,81.18,4100.0,60.8491,60.8716,60.8416,60.8566,4100.0
2013-02-13 13:15:00,81.18,81.24,81.18,81.23,6000.0,60.8566,60.9015,60.8566,60.894,6000.0
2013-02-13 13:20:00,81.22,81.25,81.22,81.25,9800.0,60.8866,60.909,60.8866,60.909,9800.0
2013-02-13 13:25:00,81.24,81.28,81.23,81.23,2600.0,60.9015,60.9315,60.894,60.894,2600.0
2013-02-13 13:30:00,81.24,81.26,81.22,81.22,2500.0,60.9015,60.9165,60.8866,60.8866,2500.0
2013-02-13 13:35:00,81.23,81.24,81.22,81.23,3400.0,60.894,60.9015,60.8866,60.894,3400.0
2013-02-13 13:40:00,81.23,81.24,81.22,81.23,5500.0,60.894,60.9015,60.8866,60.894,5500.0
2013-02-13 13:45:00,81.23,81.26,81.22,81.22,2700.0,60.894,60.9165,60.8866,60.8866,2700.0
2013-02-13 13:50:00,81.24,81.24,81.22,81.23,4200.0,60.9015,60.9015,60.8866,60.894,4200.0
2013-02-13 13:55:00,81.22,81.23,81.22,81.22,4100.0,60.8866,60.894,60.8866,60.8866,4100.0
2013-02-13 14:00:00,81.23,81.23,81.17,81.18,6700.0,60.894,60.894,60.8491,60.8566,6700.0
2013-02-13 14:05:00,81.17,81.19,81.14,81.15,15200.0,60.8491,60.8641,60.8266,60.8341,15200.0
2013-02-13 14:10:00,81.15,81.19,81.15,81.18,4800.0,60.8341,60.8641,60.8341,60.8566,4800.0
2013-02-13 14:15:00,81.17,81.18,81.14,81.14,3800.0,60.8491,60.8566,60.8266,60.8266,3800.0
2013-02-13 14:20:00,81.14,81.18,81.13,81.18,6300.0,60.8266,60.8566,60.8191,60.8566,6300.0
2013-02-13 14:25:00,81.17,81.19,81.12,81.17,7400.0,60.8491,60.8641,60.8116,60.8491,7400.0
2013-02-13 14:30:00,81.16,81.16,81.11,81.13,15700.0,60.8416,60.8416,60.8041,60.8191,15700.0
2013-02-13 14:35:00,81.14,81.18,81.14,81.16,7900.0,60.8266,60.8566,60.8266,60.8416,7900.0
2013-02-13 14:40:00,81.16,81.17,81.15,81.17,2600.0,60.8416,60.8491,60.8341,60.8491,2600.0
2013-02-13 14:45:00,81.17,81.19,81.14,81.15,6800.0,60.8491,60.8641,60.8266,60.8341,6800.0
2013-02-13 14:50:00,81.15,81.19,81.15,81.17,5200.0,60.8341,60.8641,60.8341,60.8491,5200.0
2013-02-13 14:55:00,81.16,81.18,81.15,81.16,7500.0,60.8416,60.8566,60.8341,60.8416,7500.0
2013-02-13 15:00:00,81.16,81.18,81.15,81.15,4200.0,60.8416,60.8566,60.8341,60.8341,4200.0
2013-02-13 15:05:00,81.15,81.17,81.15,81.15,6900.0,60.8341,60.8491,60.8341,60.8341,6900.0
2013-02-13 15:10:00,81.15,81.17,81.15,81.16,19200.0,60.8341,60.8491,60.8341,60.8416,19200.0
2013-02-13 15:15:00,81.15,81.16,81.1,81.13,46900.0,60.8341,60.8416,60.7966,60.8191,46900.0
2013-02-13 15:20:00,81.12,81.17,81.12,81.12,5900.0,60.8116,60.8491,60.8116,60.8116,5900.0
2013-02-13 15:25:00,81.13,81.15,81.11,81.14,7500.0,60.8191,60.8341,60.8041,60.8266,7500.0
2013-02-13 15:30:00,81.14,81.16,81.14,81.15,7500.0,60.8266,60.8416,60.8266,60.8341,7500.0
2013-02-13 15:35:00,81.15,81.18,81.15,81.16,16600.0,60.8341,60.8566,60.8341,60.8416,16600.0
2013-02-13 15:40:00,81.16,81.19,81.16,81.19,11100.0,60.8416,60.8641,60.8416,60.8641,11100.0
2013-02-13 15:45:00,81.2,81.29,81.19,81.27,36900.0,60.8716,60.939,60.8641,60.924,36900.0
2013-02-13 15:50:00,81.27,81.29,81.21,81.27,31500.0,60.924,60.939,60.8791,60.924,31500.0
2013-02-13 15:55:00,81.28,81.37,81.27,81.35,40300.0,60.9315,60.999,60.924,60.984,40300.0
2013-02-14 09:30:00,81.53,81.8,81.43,81.78,31600.0,61.1189,61.3214,61.044,61.3064,31600.0
2013-02-14 09:35:00,81.78,81.81,81.47,81.47,22400.0,61.3064,61.3288,61.074,61.074,22400.0
2013-02-14 09:40:00,81.48,81.57,81.35,81.54,19000.0,61.0815,61.1489,60.984,61.1264,19000.0
2013-02-14 09:45:00,81.52,81.52,81.4,81.48,7700.0,61.1114,61.1114,61.0215,61.0815,7700.0
2013-02-14 09:50:00,81.48,81.62,81.45,81.5,7300.0,61.0815,61.1864,61.059,61.0965,7300.0
2013-02-14 09:55:00,81.51,81.51,81.35,81.41,4700.0,61.104,61.104,60.984,61.029,4700.0
2013-02-14 10:00:00,81.42,81.67,81.37,81.45,36500.0,61.0365,61.2239,60.999,61.059,36500.0
2013-02-14 10:05:00,81.44,81.45,81.32,81.34,7700.0,61.0515,61.059,60.9615,60.9765,7700.0
2013-02-14 10:10:00,81.33,81.38,81.27,81.36,5100.0,60.969,61.0065,60.924,60.9915,5100.0
2013-02-14 10:15:00,81.37,81.45,81.37,81.44,9000.0,60.999,61.059,60.999,61.0515,9000.0
2013-02-14 10:20:00,81.46,81.46,81.35,81.39,25400.0,61.0665,61.0665,60.984,61.014,25400.0
2013-02-14 10:25:00,81.38,81.4,81.36,81.38,6900.0,61.0065,61.0215,60.9915,61.0065,6900.0
2013-02-14 10:30:00,81.38,81.4,81.35,81.36,11400.0,61.0065,61.0215,60.984,60.9915,11400.0
2013-02-14 10:35:00,81.36,81.4,81.35,81.39,17800.0,60.9915,61.0215,60.984,61.014,17800.0
2013-02-14 10:40:00,81.39,81.41,81.35,81.36,34000.0,61.014,61.029,60.984,60.9915,34000.0
2013-02-14 10:45:00,81.35,81.42,81.35,81.4,13500.0,60.984,61.0365,60.984,61.0215,13500.0
2013-02-14 10:50:00,81.39,81.42,81.38,81.4,5000.0,61.014,61.0365,61.0065,61.0215,5000.0
2013-02-14 10:55:00,81.39,81.39,81.37,81.38,4100.0,61.014,61.014,60.999,61.0065,4100.0
2013-02-14 11:00:00,81.37,81.43,81.36,81.4,7300.0,60.999,61.044,60.9915,61.0215,7300.0
2013-02-14 11:05:00,81.37,81.4,81.35,81.36,21900.0,60.999,61.0215,60.984,60.9915,21900.0
2013-02-14 11:10:00,81.35,81.4,81.35,81.35,13400.0,60.984,61.0215,60.984,60.984,13400.0
2013-02-14 11:15:00,81.35,81.37,81.25,81.27,43200.0,60.984,60.999,60.909,60.924,43200.0
2013-02-14 11:20:00,81.27,81.27,81.18,81.21,7800.0,60.924,60.924,60.8566,60.8791,7800.0
2013-02-14 11:25:00,81.21,81.21,81.15,81.17,5300.0,60.8791,60.8791,60.8341,60.8491,5300.0
2013-02-14 11:30:00,81.16,81.17,81.16,81.16,3800.0,60.8416,60.8491,60.8416,60.8416,3800.0
2013-02-14 11:35:00,81.16,81.2,81.15,81.16,31200.0,60.8416,60.8716,60.8341,60.8416,31200.0
2013-02-14 11:40:00,81.16,81.19,81.15,81.19,7800.0,60.8416,60.8641,60.8341,60.8641,7800.0
2013-02-14 11:45:00,81.18,81.2,81.15,81.16,15900.0,60.8566,60.8716,60.8341,60.8416,15900.0
2013-02-14 11:50:00,81.15,81.19,81.15,81.19,75200.0,60.8341,60.8641,60.8341,60.8641,75200.0
2013-02-14 11:55:00,81.18,81.18,81.14,81.16,30000.0,60.8566,60.8566,60.8266,60.8416,30000.0
2013-02-14 12:00:00,81.16,81.18,81.08,81.08,13000.0,60.8416,60.8566,60.7816,60.7816,13000.0
2013-02-14 12:05:00,81.09,81.09,81.01,81.01,8300.0,60.7891,60.7891,60.7291,60.7291,8300.0
2013-02-14 12:10:00,81.01,81.02,81.01,81.01,2200.0,60.7291,60.7366,60.7291,60.7291,2200.0
2013-02-14 12:15:00,81.01,81.04,81.01,81.03,3400.0,60.7291,60.7516,60.7291,60.7441,3400.0
2013-02-14 12:20:00,81.04,81.05,81.03,81.03,4100.0,60.7516,60.7591,60.7441,60.7441,4100.0
2013-02-14 12:25:00,81.03,81.03,81.02,81.03,3800.0,60.7441,60.7441,60.7366,60.7441,3800.0
2013-02-14 12:30:00,81.02,81.04,81.02,81.03,1800.0,60.7366,60.7516,60.7366,60.7441,1800.0
2013-02-14 12:35:00,81.04,81.04,81.02,81.03,3800.0,60.7516,60.7516,60.7366,60.7441,3800.0
2013-02-14 12:40:00,81.02,81.03,81.0,81.02,9800.0,60.7366,60.7441,60.7216,60.7366,9800.0
2013-02-14 12:45:00,81.03,81.04,81.03,81.04,4100.0,60.7441,60.7516,60.7441,60.7516,4100.0
2013-02-14 12:50:00,81.05,81.06,81.04,81.04,2500.0,60.7591,60.7666,60.7516,60.7516,2500.0
2013-02-14 12:55:00,81.04,81.13,81.04,81.12,11400.0,60.7516,60.8191,60.7516,60.8116,11400.0
2013-02-14 13:00:00,81.13,81.13,81.09,81.1,12800.0,60.8191,60.8191,60.7891,60.7966,12800.0
2013-02-14 13:05:00,81.11,81.17,81.1,81.16,12300.0,60.8041,60.8491,60.7966,60.8416,12300.0
2013-02-14 13:10:00,81.16,81.21,81.16,81.18,5800.0,60.8416,60.8791,60.8416,60.8566,5800.0
2013-02-14 13:15:00,81.18,81.21,81.16,81.2,5300.0,60.8566,60.8791,60.8416,60.8716,5300.0
2013-02-14 13:20:00,81.2,81.22,81.19,81.21,6300.0,60.8716,60.8866,60.8641,60.8791,6300.0
2013-02-14 13:25:00,81.21,81.23,81.2,81.22,4500.0,60.8791,60.894,60.8716,60.8866,4500.0
2013-02-14 13:30:00,81.22,81.24,81.21,81.23,4100.0,60.8866,60.9015,60.8791,60.894,4100.0
2013-02-14 13:35:00,81.24,81.24,81.2,81.22,4600.0,60.9015,60.9015,60.8716,60.8866,4600.0
2013-02-14 13:40:00,81.22,81.23,81.22,81.23,1500.0,60.8866,60.894,60.8866,60.894,1500.0
2013-02-14 13:45:00,81.22,81.23,81.2,81.2,4700.0,60.8866,60.894,60.8716,60.8716,4700.0
2013-02-14 13:50:00,81.21,81.21,81.2,81.21,8800.0,60.8791,60.8791,60.8716,60.8791,8800.0
2013-02-14 13:55:00,81.2,81.21,81.15,81.15,46600.0,60.8716,60.8791,60.8341,60.8341,46600.0
2013-02-14 14:00:00,81.16,81.18,81.16,81.17,4100.0,60.8416,60.8566,60.8416,60.8491,4100.0
2013-02-14 14:05:00,81.17,81.2,81.15,81.18,10700.0,60.8491,60.8716,60.8341,60.8566,10700.0
2013-02-14 14:10:00,81.18,81.2,81.15,81.19,4300.0,60.8566,60.8716,60.8341,60.8641,4300.0
2013-02-14 14:15:00,81.2,81.2,81.17,81.18,6100.0,60.8716,60.8716,60.8491,60.8566,6100.0
2013-02-14 14:20:00,81.19,81.2,81.15,81.15,20000.0,60.8641,60.8716,60.8341,60.8341,20000.0
2013-02-14 14:25:00,81.16,81.19,81.15,81.17,7700.0,60.8416,60.8641,60.8341,60.8491,7700.0
2013-02-14 14:30:00,81.18,81.2,81.13,81.14,7300.0,60.8566,60.8716,60.8191,60.8266,7300.0
2013-02-14 14:35:00,81.14,81.15,81.13,81.14,5100.0,60.8266,60.8341,60.8191,60.8266,5100.0
2013-02-14 14:40:00,81.14,81.14,81.08,81.08,6500.0,60.8266,60.8266,60.7816,60.7816,6500.0
2013-02-14 14:45:00,81.08,81.08,81.04,81.05,2400.0,60.7816,60.7816,60.7516,60.7591,2400.0
2013-02-14 14:50:00,81.04,81.04,81.0,81.01,5300.0,60.7516,60.7516,60.7216,60.7291,5300.0
2013-02-14 14:55:00,81.01,81.01,80.98,80.99,7300.0,60.7291,60.7291,60.7066,60.7141,7300.0
2013-02-14 15:00:00,80.99,80.99,80.95,80.96,6000.0,60.7141,60.7141,60.6841,60.6916,6000.0
2013-02-14 15:05:00,80.95,80.95,80.91,80.92,8400.0,60.6841,60.6841,60.6542,60.6617,8400.0
2013-02-14 15:10:00,80.92,80.94,80.91,80.91,12800.0,60.6617,60.6767,60.6542,60.6542,12800.0
2013-02-14 15:15:00,80.91,80.91,80.86,80.86,5800.0,60.6542,60.6542,60.6167,60.6167,5800.0
2013-02-14 15:20:00,80.86,80.91,80.86,80.91,8100.0,60.6167,60.6542,60.6167,60.6542,8100.0
2013-02-14 15:25:00,80.91,80.96,80.91,80.95,6500.0,60.6542,60.6916,60.6542,60.6841,6500.0
2013-02-14 15:30:00,80.95,80.96,80.92,80.93,11400.0,60.6841,60.6916,60.6617,60.6692,11400.0
2013-02-14 15:35:00,80.93,80.94,80.9,80.9,6200.0,60.6692,60.6767,60.6467,60.6467,6200.0
2013-02-14 15:40:00,80.9,80.9,80.85,80.85,13400.0,60.6467,60.6467,60.6092,60.6092,13400.0
2013-02-14 15:45:00,80.85,80.87,80.85,80.86,13200.0,60.6092,60.6242,60.6092,60.6167,13200.0
2013-02-14 15:50:00,80.87,80.87,80.83,80.85,23200.0,60.6242,60.6242,60.5942,60.6092,23200.0
2013-02-14 15:55:00,80.85,80.89,80.83,80.89,53700.0,60.6092,60.6392,60.5942,60.6392,53700.0
2013-02-15 09:30:00,81.08,81.15,81.01,81.08,119000.0,60.7816,60.8341,60.7291,60.7816,119000.0
2013-02-15 09:35:00,81.11,81.15,81.07,81.07,4700.0,60.8041,60.8341,60.7741,60.7741,4700.0
2013-02-15 09:40:00,81.09,81.1,80.85,80.88,11600.0,60.7891,60.7966,60.6092,60.6317,11600.0
2013-02-15 09:45:00,80.87,80.89,80.78,80.81,9400.0,60.6242,60.6392,60.5567,60.5792,9400.0
2013-02-15 09:50:00,80.81,80.95,80.75,80.93,15000.0,60.5792,60.6841,60.5342,60.6692,15000.0
2013-02-15 09:55:00,80.94,80.96,80.82,80.82,14200.0,60.6767,60.6916,60.5867,60.5867,14200.0
2013-02-15 10:00:00,80.84,80.97,80.75,80.75,48300.0,60.6017,60.6991,60.5342,60.5342,48300.0
2013-02-15 10:05:00,80.74,80.84,80.74,80.84,7900.0,60.5267,60.6017,60.5267,60.6017,7900.0
2013-02-15 10:10:00,80.85,80.91,80.84,80.89,8700.0,60.6092,60.6542,60.6017,60.6392,8700.0
2013-02-15 10:15:00,80.87,80.91,80.85,80.86,10900.0,60.6242,60.6542,60.6092,60.6167,10900.0
2013-02-15 10:20:00,80.84,80.93,80.83,80.92,7600.0,60.6017,60.6692,60.5942,60.6617,7600.0
2013-02-15 10:25:00,80.91,80.96,80.89,80.92,6500.0,60.6542,60.6916,60.6392,60.6617,6500.0
2013-02-15 10:30:00,80.91,80.95,80.91,80.92,12200.0,60.6542,60.6841,60.6542,60.6617,12200.0
2013-02-15 10:35:00,80.92,80.95,80.91,80.92,7500.0,60.6617,60.6841,60.6542,60.6617,7500.0
2013-02-15 10:40:00,80.92,80.93,80.9,80.91,5400.0,60.6617,60.6692,60.6467,60.6542,5400.0
2013-02-15 10:45:00,80.91,80.93,80.9,80.9,22700.0,60.6542,60.6692,60.6467,60.6467,22700.0
2013-02-15 10:50:00,80.91,80.94,80.9,80.94,25200.0,60.6542,60.6767,60.6467,60.6767,25200.0
2013-02-15 10:55:00,80.95,81.0,80.94,80.97,12500.0,60.6841,60.7216,60.6767,60.6991,12500.0
2013-02-15 11:00:00,80.97,80.99,80.97,80.98,4800.0,60.6991,60.7141,60.6991,60.7066,4800.0
2013-02-15 11:05:00,80.97,80.99,80.96,80.98,6500.0,60.6991,60.7141,60.6916,60.7066,6500.0
2013-02-15 11:10:00,80.97,81.0,80.97,80.99,5900.0,60.6991,60.7216,60.6991,60.7141,5900.0
2013-02-15 11:15:00,80.98,81.0,80.97,80.98,4100.0,60.7066,60.7216,60.6991,60.7066,4100.0
2013-02-15 11:20:00,80.98,81.0,80.97,80.98,6300.0,60.7066,60.7216,60.6991,60.7066,6300.0
2013-02-15 11:25:00,81.0,81.07,80.98,81.07,10100.0,60.7216,60.7741,60.7066,60.7741,10100.0
2013-02-15 11:30:00,81.05,81.13,81.05,81.13,5700.0,60.7591,60.8191,60.7591,60.8191,5700.0
2013-02-15 11:35:00,81.13,81.17,81.12,81.17,9900.0,60.8191,60.8491,60.8116,60.8491,9900.0
2013-02-15 11:40:00,81.16,81.19,81.11,81.19,20500.0,60.8416,60.8641,60.8041,60.8641,20500.0
2013-02-15 11:45:00,81.2,81.24,81.2,81.22,7000.0,60.8716,60.9015,60.8716,60.8866,7000.0
2013-02-15 11:50:00,81.21,81.23,81.2,81.21,25600.0,60.8791,60.894,60.8716,60.8791,25600.0
2013-02-15 11:55:00,81.21,81.22,81.12,81.14,68800.0,60.8791,60.8866,60.8116,60.8266,68800.0
2013-02-15 12:00:00,81.14,81.14,81.1,81.11,19400.0,60.8266,60.8266,60.7966,60.8041,19400.0
2013-02-15 12:05:00,81.12,81.12,81.02,81.05,39300.0,60.8116,60.8116,60.7366,60.7591,39300.0
2013-02-15 12:10:00,81.04,81.05,81.01,81.01,2500.0,60.7516,60.7591,60.7291,60.7291,2500.0
2013-02-15 12:15:00,81.02,81.04,81.01,81.04,21700.0,60.7366,60.7516,60.7291,60.7516,21700.0
2013-02-15 12:20:00,81.03,81.03,81.01,81.01,6400.0,60.7441,60.7441,60.7291,60.7291,6400.0
2013-02-15 12:25:00,81.0,81.01,81.0,81.01,7200.0,60.7216,60.7291,60.7216,60.7291,7200.0
2013-02-15 12:30:00,81.01,81.01,81.0,81.01,34200.0,60.7291,60.7291,60.7216,60.7291,34200.0
2013-02-15 12:35:00,81.02,81.05,81.01,81.05,14900.0,60.7366,60.7591,60.7291,60.7591,14900.0
2013-02-15 12:40:00,81.06,81.13,81.05,81.11,8100.0,60.7666,60.8191,60.7591,60.8041,8100.0
2013-02-15 12:45:00,81.14,81.14,81.08,81.09,7700.0,60.8266,60.8266,60.7816,60.7891,7700.0
2013-02-15 12:50:00,81.1,81.1,81.03,81.03,5700.0,60.7966,60.7966,60.7441,60.7441,5700.0
2013-02-15 12:55:00,81.04,81.12,81.03,81.12,10300.0,60.7516,60.8116,60.7441,60.8116,10300.0
2013-02-15 13:00:00,81.11,81.11,81.08,81.08,6300.0,60.8041,60.8041,60.7816,60.7816,6300.0
2013-02-15 13:05:00,81.09,81.09,81.05,81.06,7900.0,60.7891,60.7891,60.7591,60.7666,7900.0
2013-02-15 13:10:00,81.06,81.07,81.05,81.05,4900.0,60.7666,60.7741,60.7591,60.7591,4900.0
2013-02-15 13:15:00,81.05,81.07,81.04,81.07,4600.0,60.7591,60.7741,60.7516,60.7741,4600.0
2013-02-15 13:20:00,81.06,81.06,81.04,81.05,6500.0,60.7666,60.7666,60.7516,60.7591,6500.0
2013-02-15 13:25:00,81.04,81.05,81.03,81.03,8200.0,60.7516,60.7591,60.7441,60.7441,8200.0
2013-02-15 13:30:00,81.03,81.06,81.03,81.05,7600.0,60.7441,60.7666,60.7441,60.7591,7600.0
2013-02-15 13:35:00,81.05,81.06,81.03,81.04,12200.0,60.7591,60.7666,60.7441,60.7516,12200.0
2013-02-15 13:40:00,81.03,81.03,80.99,81.0,36900.0,60.7441,60.7441,60.7141,60.7216,36900.0
2013-02-15 13:45:00,80.99,80.99,80.95,80.96,16900.0,60.7141,60.7141,60.6841,60.6916,16900.0
2013-02-15 13:50:00,80.97,81.0,80.96,80.98,6100.0,60.6991,60.7216,60.6916,60.7066,6100.0
2013-02-15 13:55:00,80.97,81.0,80.96,80.99,8700.0,60.6991,60.7216,60.6916,60.7141,8700.0
2013-02-15 14:00:00,80.99,81.0,80.98,80.99,8200.0,60.7141,60.7216,60.7066,60.7141,8200.0
2013-02-15 14:05:00,80.99,80.99,80.94,80.97,42200.0,60.7141,60.7141,60.6767,60.6991,42200.0
2013-02-15 14:10:00,80.97,80.99,80.95,80.97,10100.0,60.6991,60.7141,60.6841,60.6991,10100.0
2013-02-15 14:15:00,80.96,80.97,80.89,80.9,10500.0,60.6916,60.6991,60.6392,60.6467,10500.0
2013-02-15 14:20:00,80.88,81.01,80.88,80.97,14500.0,60.6317,60.7291,60.6317,60.6991,14500.0
2013-02-15 14:25:00,80.94,80.96,80.89,80.9,6600.0,60.6767,60.6916,60.6392,60.6467,6600.0
2013-02-15 14:30:00,80.9,80.91,80.88,80.89,19100.0,60.6467,60.6542,60.6317,60.6392,19100.0
2013-02-15 14:35:00,80.89,80.89,80.78,80.83,8500.0,60.6392,60.6392,60.5567,60.5942,8500.0
2013-02-15 14:40:00,80.84,80.85,80.74,80.75,7600.0,60.6017,60.6092,60.5267,60.5342,7600.0
2013-02-15 14:45:00,80.75,80.79,80.7,80.71,13100.0,60.5342,60.5642,60.4967,60.5042,13100.0
2013-02-15 14:50:00,80.71,80.81,80.71,80.78,8900.0,60.5042,60.5792,60.5042,60.5567,8900.0
2013-02-15 14:55:00,80.77,80.81,80.73,80.76,14000.0,60.5492,60.5792,60.5192,60.5417,14000.0
2013-02-15 15:00:00,80.76,80.85,80.75,80.85,12700.0,60.5417,60.6092,60.5342,60.6092,12700.0
2013-02-15 15:05:00,80.85,80.88,80.84,80.88,14700.0,60.6092,60.6317,60.6017,60.6317,14700.0
2013-02-15 15:10:00,80.88,80.95,80.88,80.95,7300.0,60.6317,60.6841,60.6317,60.6841,7300.0
2013-02-15 15:15:00,80.94,80.99,80.94,80.98,14000.0,60.6767,60.7141,60.6767,60.7066,14000.0
2013-02-15 15:20:00,80.97,81.05,80.96,81.03,8000.0,60.6991,60.7591,60.6916,60.7441,8000.0
2013-02-15 15:25:00,81.03,81.08,81.02,81.07,6800.0,60.7441,60.7816,60.7366,60.7741,6800.0
2013-02-15 15:30:00,81.06,81.07,80.99,81.0,17800.0,60.7666,60.7741,60.7141,60.7216,17800.0
2013-02-15 15:35:00,80.99,81.04,80.98,80.98,17900.0,60.7141,60.7516,60.7066,60.7066,17900.0
2013-02-15 15:40:00,80.98,81.01,80.97,81.01,15800.0,60.7066,60.7291,60.6991,60.7291,15800.0
2013-02-15 15:45:00,81.01,81.02,80.95,80.96,17600.0,60.7291,60.7366,60.6841,60.6916,17600.0
2013-02-15 15:50:00,80.95,80.97,80.9,80.9,26300.0,60.6841,60.6991,60.6467,60.6467,26300.0
2013-02-15 15:55:00,80.91,80.99,80.89,80.94,67800.0,60.6542,60.7141,60.6392,60.6767,67800.0
2013-02-19 09:30:00,81.01,81.03,80.27,80.7,56300.0,60.7291,60.7441,60.1744,60.4967,56300.0
2013-02-19 09:35:00,80.73,80.87,80.6,80.62,45000.0,60.5192,60.6242,60.4218,60.4368,45000.0
2013-02-19 09:40:00,80.61,80.72,80.55,80.72,22800.0,60.4293,60.5117,60.3843,60.5117,22800.0
2013-02-19 09:45:00,80.69,80.77,80.63,80.77,13300.0,60.4892,60.5492,60.4443,60.5492,13300.0
2013-02-19 09:50:00,80.77,80.9,80.77,80.9,12700.0,60.5492,60.6467,60.5492,60.6467,12700.0
2013-02-19 09:55:00,80.89,80.98,80.89,80.94,6400.0,60.6392,60.7066,60.6392,60.6767,6400.0
2013-02-19 10:00:00,80.94,81.1,80.92,81.09,27100.0,60.6767,60.7966,60.6617,60.7891,27100.0
2013-02-19 10:05:00,81.08,81.08,81.02,81.02,18900.0,60.7816,60.7816,60.7366,60.7366,18900.0
2013-02-19 10:10:00,81.03,81.12,81.01,81.1,11300.0,60.7441,60.8116,60.7291,60.7966,11300.0
2013-02-19 10:15:00,81.09,81.17,81.08,81.17,15400.0,60.7891,60.8491,60.7816,60.8491,15400.0
2013-02-19 10:20:00,81.17,81.28,81.17,81.27,13600.0,60.8491,60.9315,60.8491,60.924,13600.0
2013-02-19 10:25:00,81.28,81.32,81.23,81.28,18100.0,60.9315,60.9615,60.894,60.9315,18100.0
2013-02-19 10:30:00,81.27,81.34,81.24,81.31,11600.0,60.924,60.9765,60.9015,60.954,11600.0
2013-02-19 10:35:00,81.31,81.45,81.28,81.37,15200.0,60.954,61.059,60.9315,60.999,15200.0
2013-02-19 10:40:00,81.4,81.45,81.35,81.43,11800.0,61.0215,61.059,60.984,61.044,11800.0
2013-02-19 10:45:00,81.45,81.62,81.43,81.62,54200.0,61.059,61.1864,61.044,61.1864,54200.0
2013-02-19 10:50:00,81.62,81.68,81.57,81.59,34700.0,61.1864,61.2314,61.1489,61.1639,34700.0
2013-02-19 10:55:00,81.6,81.64,81.58,81.6,25400.0,61.1714,61.2014,61.1564,61.1714,25400.0
2013-02-19 11:00:00,81.61,81.62,81.56,81.57,18900.0,61.1789,61.1864,61.1414,61.1489,18900.0
2013-02-19 11:05:00,81.57,81.64,81.5,81.5,23400.0,61.1489,61.2014,61.0965,61.0965,23400.0
2013-02-19 11:10:00,81.5,81.62,81.5,81.61,12200.0,61.0965,61.1864,61.0965,61.1789,12200.0
2013-02-19 11:15:00,81.6,81.68,81.59,81.66,22200.0,61.1714,61.2314,61.1639,61.2164,22200.0
2013-02-19 11:20:00,81.66,81.74,81.65,81.7,10200.0,61.2164,61.2764,61.2089,61.2464,10200.0
2013-02-19 11:25:00,81.69,81.72,81.66,81.71,11300.0,61.2389,61.2614,61.2164,61.2539,11300.0
2013-02-19 11:30:00,81.74,81.78,81.7,81.74,10500.0,61.2764,61.3064,61.2464,61.2764,10500.0
2013-02-19 11:35:00,81.74,81.77,81.69,81.69,16600.0,61.2764,61.2989,61.2389,61.2389,16600.0
2013-02-19 11:40:00,81.71,81.72,81.66,81.67,11900.0,61.2539,61.2614,61.2164,61.2239,11900.0
2013-02-19 11:45:00,81.67,81.7,81.65,81.68,11000.0,61.2239,61.2464,61.2089,61.2314,11000.0
2013-02-19 11:50:00,81.68,81.69,81.64,81.66,7000.0,61.2314,61.2389,61.2014,61.2164,7000.0
2013-02-19 11:55:00,81.66,81.71,81.66,81.68,6900.0,61.2164,61.2539,61.2164,61.2314,6900.0
2013-02-19 12:00:00,81.68,81.68,81.6,81.63,8000.0,61.2314,61.2314,61.1714,61.1939,8000.0
2013-02-19 12:05:00,81.65,81.72,81.62,81.71,5700.0,61.2089,61.2614,61.1864,61.2539,5700.0
2013-02-19 12:10:00,81.72,81.72,81.59,81.63,17700.0,61.2614,61.2614,61.1639,61.1939,17700.0
2013-02-19 12:15:00,81.63,81.65,81.59,81.61,10200.0,61.1939,61.2089,61.1639,61.1789,10200.0
2013-02-19 12:20:00,81.61,81.64,81.6,81.6,6500.0,61.1789,61.2014,61.1714,61.1714,6500.0
2013-02-19 12:25:00,81.61,81.62,81.52,81.59,7700.0,61.1789,61.1864,61.1114,61.1639,7700.0
2013-02-19 12:30:00,81.59,81.59,81.55,81.56,7500.0,61.1639,61.1639,61.1339,61.1414,7500.0
2013-02-19 12:35:00,81.56,81.59,81.55,81.59,12300.0,61.1414,61.1639,61.1339,61.1639,12300.0
2013-02-19 12:40:00,81.59,81.65,81.58,81.63,6400.0,61.1639,61.2089,61.1564,61.1939,6400.0
2013-02-19 12:45:00,81.62,81.62,81.61,81.62,4100.0,61.1864,61.1864,61.1789,61.1864,4100.0
2013-02-19 12:50:00,81.62,81.63,81.61,81.63,6800.0,61.1864,61.1939,61.1789,61.1939,6800.0
2013-02-19 12:55:00,81.63,81.67,81.61,81.64,11800.0,61.1939,61.2239,61.1789,61.2014,11800.0
2013-02-19 13:00:00,81.64,81.67,81.62,81.66,5900.0,61.2014,61.2239,61.1864,61.2164,5900.0
2013-02-19 13:05:00,81.67,81.69,81.6,81.61,18000.0,61.2239,61.2389,61.1714,61.1789,18000.0
2013-02-19 13:10:00,81.62,81.7,81.61,81.67,7700.0,61.1864,61.2464,61.1789,61.2239,7700.0
2013-02-19 13:15:00,81.66,81.68,81.65,81.67,4700.0,61.2164,61.2314,61.2089,61.2239,4700.0
2013-02-19 13:20:00,81.67,81.71,81.67,81.68,5700.0,61.2239,61.2539,61.2239,61.2314,5700.0
2013-02-19 13:25:00,81.68,81.69,81.61,81.65,15100.0,61.2314,61.2389,61.1789,61.2089,15100.0
2013-02-19 13:30:00,81.62,81.66,81.62,81.64,6900.0,61.1864,61.2164,61.1864,61.2014,6900.0
2013-02-19 13:35:00,81.66,81.68,81.61,81.61,6600.0,61.2164,61.2314,61.1789,61.1789,6600.0
2013-02-19 13:40:00,81.63,81.67,81.62,81.67,4300.0,61.1939,61.2239,61.1864,61.2239,4300.0
2013-02-19 13:45:00,81.68,81.68,81.62,81.62,7500.0,61.2314,61.2314,61.1864,61.1864,7500.0
2013-02-19 13:50:00,81.62,81.65,81.61,81.63,5900.0,61.1864,61.2089,61.1789,61.1939,5900.0
2013-02-19 13:55:00,81.64,81.72,81.64,81.72,9200.0,61.2014,61.2614,61.2014,61.2614,9200.0
2013-02-19 14:00:00,81.71,81.72,81.65,81.7,17200.0,61.2539,61.2614,61.2089,61.2464,17200.0
2013-02-19 14:05:00,81.7,81.72,81.65,81.68,10400.0,61.2464,61.2614,61.2089,61.2314,10400.0
2013-02-19 14:10:00,81.69,81.71,81.65,81.66,12900.0,61.2389,61.2539,61.2089,61.2164,12900.0
2013-02-19 14:15:00,81.66,81.69,81.64,81.67,9500.0,61.2164,61.2389,61.2014,61.2239,9500.0
2013-02-19 14:20:00,81.68,81.68,81.58,81.65,26500.0,61.2314,61.2314,61.1564,61.2089,26500.0
2013-02-19 14:25:00,81.65,81.68,81.61,81.64,7900.0,61.2089,61.2314,61.1789,61.2014,7900.0
2013-02-19 14:30:00,81.64,81.7,81.62,81.69,15700.0,61.2014,61.2464,61.1864,61.2389,15700.0
2013-02-19 14:35:00,81.7,81.71,81.66,81.66,7000.0,61.2464,61.2539,61.2164,61.2164,7000.0
2013-02-19 14:40:00,81.67,81.68,81.63,81.63,5600.0,61.2239,61.2314,61.1939,61.1939,5600.0
2013-02-19 14:45:00,81.64,81.64,81.58,81.61,20400.0,61.2014,61.2014,61.1564,61.1789,20400.0
2013-02-19 14:50:00,81.61,81.68,81.6,81.66,10100.0,61.1789,61.2314,61.1714,61.2164,10100.0
2013-02-19 14:55:00,81.66,81.69,81.66,81.69,6300.0,61.2164,61.2389,61.2164,61.2389,6300.0
2013-02-19 15:00:00,81.67,81.7,81.64,81.65,7000.0,61.2239,61.2464,61.2014,61.2089,7000.0
2013-02-19 15:05:00,81.65,81.66,81.62,81.64,8300.0,61.2089,61.2164,61.1864,61.2014,8300.0
2013-02-19 15:10:00,81.65,81.7,81.63,81.69,7600.0,61.2089,61.2464,61.1939,61.2389,7600.0
2013-02-19 15:15:00,81.7,81.71,81.67,81.7,10700.0,61.2464,61.2539,61.2239,61.2464,10700.0
2013-02-19 15:20:00,81.72,81.73,81.66,81.7,10700.0,61.2614,61.2689,61.2164,61.2464,10700.0
2013-02-19 15:25:00,81.7,81.73,81.68,81.72,9400.0,61.2464,61.2689,61.2314,61.2614,9400.0
2013-02-19 15:30:00,81.73,81.73,81.65,81.66,10300.0,61.2689,61.2689,61.2089,61.2164,10300.0
2013-02-19 15:35:00,81.66,81.74,81.66,81.73,16900.0,61.2164,61.2764,61.2164,61.2689,16900.0
2013-02-19 15:40:00,81.73,81.78,81.68,81.78,18000.0,61.2689,61.3064,61.2314,61.3064,18000.0
2013-02-19 15:45:00,81.78,81.79,81.75,81.77,20300.0,61.3064,61.3139,61.2839,61.2989,20300.0
2013-02-19 15:50:00,81.77,81.79,81.71,81.72,21300.0,61.2989,61.3139,61.2539,61.2614,21300.0
2013-02-19 15:55:00,81.72,81.77,81.7,81.73,59100.0,61.2614,61.2989,61.2464,61.2689,59100.0
2013-02-20 09:30:00,81.57,81.6,81.35,81.47,21700.0,61.1489,61.1714,60.984,61.074,21700.0
2013-02-20 09:35:00,81.43,81.48,81.35,81.42,7100.0,61.044,61.0815,60.984,61.0365,7100.0
2013-02-20 09:40:00,81.42,81.53,81.41,81.48,6500.0,61.0365,61.1189,61.029,61.0815,6500.0
2013-02-20 09:45:00,81.47,81.58,81.46,81.58,30600.0,61.074,61.1564,61.0665,61.1564,30600.0
2013-02-20 09:50:00,81.56,81.59,81.51,81.54,6900.0,61.1414,61.1639,61.104,61.1264,6900.0
2013-02-20 09:55:00,81.57,81.58,81.5,81.58,16600.0,61.1489,61.1564,61.0965,61.1564,16600.0
2013-02-20 10:00:00,81.56,81.62,81.52,81.53,7200.0,61.1414,61.1864,61.1114,61.1189,7200.0
2013-02-20 10:05:00,81.52,81.56,81.5,81.56,9700.0,61.1114,61.1414,61.0965,61.1414,9700.0
2013-02-20 10:10:00,81.52,81.58,81.52,81.56,3100.0,61.1114,61.1564,61.1114,61.1414,3100.0
2013-02-20 10:15:00,81.55,81.58,81.51,81.56,10200.0,61.1339,61.1564,61.104,61.1414,10200.0
2013-02-20 10:20:00,81.56,81.57,81.51,81.53,6500.0,61.1414,61.1489,61.104,61.1189,6500.0
2013-02-20 10:25:00,81.51,81.53,81.5,81.52,10500.0,61.104,61.1189,61.0965,61.1114,10500.0
2013-02-20 10:30:00,81.52,81.54,81.51,81.52,8600.0,61.1114,61.1264,61.104,61.1114,8600.0
2013-02-20 10:35:00,81.52,81.54,81.51,81.51,4300.0,61.1114,61.1264,61.104,61.104,4300.0
2013-02-20 10:40:00,81.51,81.52,81.5,81.51,5900.0,61.104,61.1114,61.0965,61.104,5900.0
2013-02-20 10:45:00,81.52,81.55,81.5,81.5,21800.0,61.1114,61.1339,61.0965,61.0965,21800.0
2013-02-20 10:50:00,81.51,81.53,81.51,81.53,3500.0,61.104,61.1189,61.104,61.1189,3500.0
2013-02-20 10:55:00,81.54,81.55,81.51,81.52,8900.0,61.1264,61.1339,61.104,61.1114,8900.0
2013-02-20 11:00:00,81.53,81.54,81.5,81.54,6500.0,61.1189,61.1264,61.0965,61.1264,6500.0
2013-02-20 11:05:00,81.52,81.57,81.51,81.56,3600.0,61.1114,61.1489,61.104,61.1414,3600.0
2013-02-20 11:10:00,81.57,81.62,81.56,81.62,7100.0,61.1489,61.1864,61.1414,61.1864,7100.0
2013-02-20 11:15:00,81.64,81.64,81.61,81.62,3400.0,61.2014,61.2014,61.1789,61.1864,3400.0
2013-02-20 11:20:00,81.63,81.66,81.62,81.66,8000.0,61.1939,61.2164,61.1864,61.2164,8000.0
2013-02-20 11:25:00,81.66,81.69,81.64,81.67,4500.0,61.2164,61.2389,61.2014,61.2239,4500.0
2013-02-20 11:30:00,81.67,81.7,81.65,81.66,19500.0,61.2239,61.2464,61.2089,61.2164,19500.0
2013-02-20 11:35:00,81.66,81.66,81.58,81.61,6600.0,61.2164,61.2164,61.1564,61.1789,6600.0
2013-02-20 11:40:00,81.6,81.62,81.5,81.53,20100.0,61.1714,61.1864,61.0965,61.1189,20100.0
2013-02-20 11:45:00,81.52,81.55,81.5,81.53,8900.0,61.1114,61.1339,61.0965,61.1189,8900.0
2013-02-20 11:50:00,81.52,81.52,81.5,81.52,3400.0,61.1114,61.1114,61.0965,61.1114,3400.0
2013-02-20 11:55:00,81.51,81.51,81.5,81.5,7900.0,61.104,61.104,61.0965,61.0965,7900.0
2013-02-20 12:00:00,81.51,81.63,81.5,81.61,12600.0,61.104,61.1939,61.0965,61.1789,12600.0
2013-02-20 12:05:00,81.6,81.61,81.58,81.6,7100.0,61.1714,61.1789,61.1564,61.1714,7100.0
2013-02-20 12:10:00,81.62,81.66,81.62,81.63,4600.0,61.1864,61.2164,61.1864,61.1939,4600.0
2013-02-20 12:15:00,81.65,81.66,81.63,81.64,2800.0,61.2089,61.2164,61.1939,61.2014,2800.0
2013-02-20 12:20:00,81.65,81.65,81.63,81.63,3900.0,61.2089,61.2089,61.1939,61.1939,3900.0
2013-02-20 12:25:00,81.64,81.64,81.63,81.64,2100.0,61.2014,61.2014,61.1939,61.2014,2100.0
2013-02-20 12:30:00,81.64,81.66,81.64,81.65,3500.0,61.2014,61.2164,61.2014,61.2089,3500.0
2013-02-20 12:35:00,81.67,81.71,81.64,81.69,2600.0,61.2239,61.2539,61.2014,61.2389,2600.0
2013-02-20 12:40:00,81.69,81.69,81.64,81.69,6900.0,61.2389,61.2389,61.2014,61.2389,6900.0
2013-02-20 12:45:00,81.67,81.67,81.65,81.65,2400.0,61.2239,61.2239,61.2089,61.2089,2400.0
2013-02-20 12:50:00,81.63,81.65,81.6,81.63,7700.0,61.1939,61.2089,61.1714,61.1939,7700.0
2013-02-20 12:55:00,81.62,81.64,81.61,81.63,3600.0,61.1864,61.2014,61.1789,61.1939,3600.0
2013-02-20 13:00:00,81.62,81.63,81.61,81.61,8600.0,61.1864,61.1939,61.1789,61.1789,8600.0
2013-02-20 13:05:00,81.62,81.64,81.61,81.62,6300.0,61.1864,61.2014,61.1789,61.1864,6300.0
2013-02-20 13:10:00,81.62,81.66,81.61,81.61,6600.0,61.1864,61.2164,61.1789,61.1789,6600.0
2013-02-20 13:15:00,81.61,81.62,81.61,81.62,2600.0,61.1789,61.1864,61.1789,61.1864,2600.0
2013-02-20 13:20:00,81.62,81.68,81.61,81.68,7500.0,61.1864,61.2314,61.1789,61.2314,7500.0
2013-02-20 13:25:00,81.67,81.67,81.61,81.62,6700.0,61.2239,61.2239,61.1789,61.1864,6700.0
2013-02-20 13:30:00,81.62,81.62,81.53,81.55,23300.0,61.1864,61.1864,61.1189,61.1339,23300.0
2013-02-20 13:35:00,81.55,81.55,81.52,81.53,9600.0,61.1339,61.1339,61.1114,61.1189,9600.0
2013-02-20 13:40:00,81.54,81.55,81.47,81.52,38200.0,61.1264,61.1339,61.074,61.1114,38200.0
2013-02-20 13:45:00,81.53,81.53,81.46,81.46,17800.0,61.1189,61.1189,61.0665,61.0665,17800.0
2013-02-20 13:50:00,81.46,81.47,81.35,81.36,115900.0,61.0665,61.074,60.984,60.9915,115900.0
2013-02-20 13:55:00,81.38,81.38,81.35,81.36,16300.0,61.0065,61.0065,60.984,60.9915,16300.0
2013-02-20 14:00:00,81.36,81.47,81.36,81.47,18100.0,60.9915,61.074,60.9915,61.074,18100.0
2013-02-20 14:05:00,81.48,81.52,81.45,81.49,7300.0,61.0815,61.1114,61.059,61.089,7300.0
2013-02-20 14:10:00,81.51,81.52,81.43,81.47,8500.0,61.104,61.1114,61.044,61.074,8500.0
2013-02-20 14:15:00,81.47,81.5,81.44,81.47,38700.0,61.074,61.0965,61.0515,61.074,38700.0
2013-02-20 14:20:00,81.47,81.47,81.35,81.37,60100.0,61.074,61.074,60.984,60.999,60100.0
2013-02-20 14:25:00,81.37,81.47,81.37,81.45,7000.0,60.999,61.074,60.999,61.059,7000.0
2013-02-20 14:30:00,81.44,81.45,81.41,81.41,7800.0,61.0515,61.059,61.029,61.029,7800.0
2013-02-20 14:35:00,81.41,81.42,81.4,81.41,10300.0,61.029,61.0365,61.0215,61.029,10300.0
2013-02-20 14:40:00,81.41,81.42,81.29,81.29,23400.0,61.029,61.0365,60.939,60.939,23400.0
2013-02-20 14:45:00,81.29,81.29,81.11,81.13,10400.0,60.939,60.939,60.8041,60.8191,10400.0
2013-02-20 14:50:00,81.13,81.18,81.02,81.05,22700.0,60.8191,60.8566,60.7366,60.7591,22700.0
2013-02-20 14:55:00,81.04,81.11,81.02,81.11,12700.0,60.7516,60.8041,60.7366,60.8041,12700.0
2013-02-20 15:00:00,81.1,81.12,81.08,81.1,11200.0,60.7966,60.8116,60.7816,60.7966,11200.0
2013-02-20 15:05:00,81.11,81.17,81.09,81.15,8800.0,60.8041,60.8491,60.7891,60.8341,8800.0
2013-02-20 15:10:00,81.14,81.14,81.1,81.13,18300.0,60.8266,60.8266,60.7966,60.8191,18300.0
2013-02-20 15:15:00,81.13,81.13,81.01,81.02,32700.0,60.8191,60.8191,60.7291,60.7366,32700.0
2013-02-20 15:20:00,81.03,81.03,80.97,80.97,11500.0,60.7441,60.7441,60.6991,60.6991,11500.0
2013-02-20 15:25:00,80.96,80.96,80.85,80.88,20400.0,60.6916,60.6916,60.6092,60.6317,20400.0
2013-02-20 15:30:00,80.86,80.92,80.85,80.88,19500.0,60.6167,60.6617,60.6092,60.6317,19500.0
2013-02-20 15:35:00,80.9,81.01,80.89,80.97,14800.0,60.6467,60.7291,60.6392,60.6991,14800.0
2013-02-20 15:40:00,80.96,80.96,80.86,80.95,20200.0,60.6916,60.6916,60.6167,60.6841,20200.0
2013-02-20 15:45:00,80.96,81.0,80.82,80.85,27400.0,60.6916,60.7216,60.5867,60.6092,27400.0
2013-02-20 15:50:00,80.86,80.91,80.82,80.87,51500.0,60.6167,60.6542,60.5867,60.6242,51500.0
2013-02-20 15:55:00,80.87,80.91,80.83,80.85,77100.0,60.6242,60.6542,60.5942,60.6092,77100.0
2013-02-21 09:30:00,79.96,80.0,79.14,79.63,74900.0,60.2555,60.2857,59.6376,60.0068,74900.0
2013-02-21 09:35:00,79.64,80.1,79.64,79.7,38900.0,60.0144,60.361,60.0144,60.0596,38900.0
2013-02-21 09:40:00,79.74,80.07,79.67,79.74,38800.0,60.0897,60.3384,60.037,60.0897,38800.0
2013-02-21 09:45:00,79.74,80.03,79.73,80.03,33100.0,60.0897,60.3083,60.0822,60.3083,33100.0
2013-02-21 09:50:00,80.03,80.15,80.0,80.09,27300.0,60.3083,60.3987,60.2857,60.3535,27300.0
2013-02-21 09:55:00,80.1,80.45,80.04,80.17,39100.0,60.361,60.6248,60.3158,60.4138,39100.0
2013-02-21 10:00:00,80.17,80.27,80.07,80.25,31100.0,60.4138,60.4891,60.3384,60.474,31100.0
2013-02-21 10:05:00,80.26,80.58,80.26,80.44,54200.0,60.4816,60.7227,60.4816,60.6172,54200.0
2013-02-21 10:10:00,80.44,80.44,80.18,80.22,51300.0,60.6172,60.6172,60.4213,60.4514,51300.0
2013-02-21 10:15:00,80.2,80.22,80.17,80.21,19800.0,60.4364,60.4514,60.4138,60.4439,19800.0
2013-02-21 10:20:00,80.2,80.32,80.01,80.01,63700.0,60.4364,60.5268,60.2932,60.2932,63700.0
2013-02-21 10:25:00,80.04,80.31,80.04,80.3,40400.0,60.3158,60.5193,60.3158,60.5117,40400.0
2013-02-21 10:30:00,80.28,80.3,80.21,80.21,13600.0,60.4967,60.5117,60.4439,60.4439,13600.0
2013-02-21 10:35:00,80.21,80.34,80.21,80.33,12700.0,60.4439,60.5419,60.4439,60.5343,12700.0
2013-02-21 10:40:00,80.33,80.48,80.32,80.38,35000.0,60.5343,60.6474,60.5268,60.572,35000.0
2013-02-21 10:45:00,80.32,80.43,80.32,80.41,10100.0,60.5268,60.6097,60.5268,60.5946,10100.0
2013-02-21 10:50:00,80.41,80.52,80.37,80.46,18000.0,60.5946,60.6775,60.5645,60.6323,18000.0
2013-02-21 10:55:00,80.43,80.45,80.33,80.34,16800.0,60.6097,60.6248,60.5343,60.5419,16800.0
2013-02-21 11:00:00,80.35,80.44,80.34,80.42,18500.0,60.5494,60.6172,60.5419,60.6022,18500.0
2013-02-21 11:05:00,80.44,80.61,80.44,80.59,12800.0,60.6172,60.7453,60.6172,60.7303,12800.0
2013-02-21 11:10:00,80.59,80.61,80.45,80.46,16900.0,60.7303,60.7453,60.6248,60.6323,16900.0
2013-02-21 11:15:00,80.45,80.54,80.45,80.54,10900.0,60.6248,60.6926,60.6248,60.6926,10900.0
2013-02-21 11:20:00,80.53,80.62,80.51,80.62,10800.0,60.685,60.7529,60.67,60.7529,10800.0
2013-02-21 11:25:00,80.62,80.63,80.58,80.6,15900.0,60.7529,60.7604,60.7227,60.7378,15900.0
2013-02-21 11:30:00,80.6,80.64,80.6,80.61,9100.0,60.7378,60.7679,60.7378,60.7453,9100.0
2013-02-21 11:35:00,80.61,80.7,80.61,80.67,16500.0,60.7453,60.8132,60.7453,60.7905,16500.0
2013-02-21 11:40:00,80.66,80.67,80.6,80.6,9800.0,60.783,60.7905,60.7378,60.7378,9800.0
2013-02-21 11:45:00,80.6,80.75,80.58,80.75,20700.0,60.7378,60.8508,60.7227,60.8508,20700.0
2013-02-21 11:50:00,80.75,80.82,80.73,80.8,12000.0,60.8508,60.9036,60.8358,60.8885,12000.0
2013-02-21 11:55:00,80.81,80.81,80.74,80.77,19400.0,60.896,60.896,60.8433,60.8659,19400.0
2013-02-21 12:00:00,80.75,80.79,80.66,80.67,17500.0,60.8508,60.881,60.783,60.7905,17500.0
2013-02-21 12:05:00,80.67,80.77,80.67,80.77,12200.0,60.7905,60.8659,60.7905,60.8659,12200.0
2013-02-21 12:10:00,80.78,80.8,80.75,80.77,15000.0,60.8734,60.8885,60.8508,60.8659,15000.0
2013-02-21 12:15:00,80.76,80.77,80.67,80.69,16700.0,60.8584,60.8659,60.7905,60.8056,16700.0
2013-02-21 12:20:00,80.69,80.76,80.66,80.72,7900.0,60.8056,60.8584,60.783,60.8282,7900.0
2013-02-21 12:25:00,80.72,80.75,80.68,80.71,19300.0,60.8282,60.8508,60.7981,60.8207,19300.0
2013-02-21 12:30:00,80.72,80.72,80.47,80.52,53100.0,60.8282,60.8282,60.6398,60.6775,53100.0
2013-02-21 12:35:00,80.51,80.54,80.41,80.45,33900.0,60.67,60.6926,60.5946,60.6248,33900.0
2013-02-21 12:40:00,80.45,80.54,80.45,80.53,8900.0,60.6248,60.6926,60.6248,60.685,8900.0
2013-02-21 12:45:00,80.53,80.54,80.42,80.48,20400.0,60.685,60.6926,60.6022,60.6474,20400.0
2013-02-21 12:50:00,80.49,80.49,80.41,80.47,13600.0,60.6549,60.6549,60.5946,60.6398,13600.0
2013-02-21 12:55:00,80.48,80.51,80.45,80.46,12100.0,60.6474,60.67,60.6248,60.6323,12100.0
2013-02-21 13:00:00,80.47,80.52,80.47,80.52,10600.0,60.6398,60.6775,60.6398,60.6775,10600.0
2013-02-21 13:05:00,80.52,80.52,80.44,80.45,14100.0,60.6775,60.6775,60.6172,60.6248,14100.0
2013-02-21 13:10:00,80.45,80.48,80.43,80.47,8300.0,60.6248,60.6474,60.6097,60.6398,8300.0
2013-02-21 13:15:00,80.47,80.52,80.45,80.48,18100.0,60.6398,60.6775,60.6248,60.6474,18100.0
2013-02-21 13:20:00,80.48,80.54,80.47,80.51,12400.0,60.6474,60.6926,60.6398,60.67,12400.0
2013-02-21 13:25:00,80.5,80.51,80.47,80.51,9800.0,60.6624,60.67,60.6398,60.67,9800.0
2013-02-21 13:30:00,80.51,80.55,80.46,80.55,7700.0,60.67,60.7001,60.6323,60.7001,7700.0
2013-02-21 13:35:00,80.54,80.59,80.54,80.58,7200.0,60.6926,60.7303,60.6926,60.7227,7200.0
2013-02-21 13:40:00,80.58,80.58,80.51,80.56,13600.0,60.7227,60.7227,60.67,60.7077,13600.0
2013-02-21 13:45:00,80.55,80.55,80.46,80.46,12100.0,60.7001,60.7001,60.6323,60.6323,12100.0
2013-02-21 13:50:00,80.46,80.52,80.45,80.47,9100.0,60.6323,60.6775,60.6248,60.6398,9100.0
2013-02-21 13:55:00,80.47,80.51,80.47,80.49,6000.0,60.6398,60.67,60.6398,60.6549,6000.0
2013-02-21 14:00:00,80.51,80.51,80.45,80.45,7600.0,60.67,60.67,60.6248,60.6248,7600.0
2013-02-21 14:05:00,80.46,80.46,80.41,80.42,16600.0,60.6323,60.6323,60.5946,60.6022,16600.0
2013-02-21 14:10:00,80.42,80.42,80.41,80.42,10400.0,60.6022,60.6022,60.5946,60.6022,10400.0
2013-02-21 14:15:00,80.42,80.42,80.3,80.3,45000.0,60.6022,60.6022,60.5117,60.5117,45000.0
2013-02-21 14:20:00,80.31,80.36,80.31,80.33,9700.0,60.5193,60.5569,60.5193,60.5343,9700.0
2013-02-21 14:25:00,80.32,80.34,80.31,80.34,7600.0,60.5268,60.5419,60.5193,60.5419,7600.0
2013-02-21 14:30:00,80.34,80.41,80.34,80.4,11000.0,60.5419,60.5946,60.5419,60.5871,11000.0
2013-02-21 14:35:00,80.41,80.46,80.4,80.42,18700.0,60.5946,60.6323,60.5871,60.6022,18700.0
2013-02-21 14:40:00,80.41,80.45,80.39,80.43,17100.0,60.5946,60.6248,60.5795,60.6097,17100.0
2013-02-21 14:45:00,80.44,80.48,80.43,80.43,15900.0,60.6172,60.6474,60.6097,60.6097,15900.0
2013-02-21 14:50:00,80.43,80.43,80.33,80.33,13300.0,60.6097,60.6097,60.5343,60.5343,13300.0
2013-02-21 14:55:00,80.33,80.43,80.32,80.43,7300.0,60.5343,60.6097,60.5268,60.6097,7300.0
2013-02-21 15:00:00,80.41,80.48,80.39,80.47,9200.0,60.5946,60.6474,60.5795,60.6398,9200.0
2013-02-21 15:05:00,80.47,80.52,80.46,80.5,10600.0,60.6398,60.6775,60.6323,60.6624,10600.0
2013-02-21 15:10:00,80.5,80.54,80.39,80.44,34900.0,60.6624,60.6926,60.5795,60.6172,34900.0
2013-02-21 15:15:00,80.45,80.46,80.39,80.4,8100.0,60.6248,60.6323,60.5795,60.5871,8100.0
2013-02-21 15:20:00,80.39,80.44,80.39,80.43,8600.0,60.5795,60.6172,60.5795,60.6097,8600.0
2013-02-21 15:25:00,80.43,80.49,80.42,80.46,15000.0,60.6097,60.6549,60.6022,60.6323,15000.0
2013-02-21 15:30:00,80.46,80.48,80.41,80.41,40800.0,60.6323,60.6474,60.5946,60.5946,40800.0
2013-02-21 15:35:00,80.41,80.41,80.27,80.29,33000.0,60.5946,60.5946,60.4891,60.5042,33000.0
2013-02-21 15:40:00,80.27,80.33,80.25,80.32,18300.0,60.4891,60.5343,60.474,60.5268,18300.0
2013-02-21 15:45:00,80.32,80.36,80.28,80.29,22000.0,60.5268,60.5569,60.4967,60.5042,22000.0
2013-02-21 15:50:00,80.29,80.31,80.24,80.25,21700.0,60.5042,60.5193,60.4665,60.474,21700.0
2013-02-21 15:55:00,80.25,80.31,80.22,80.28,42200.0,60.474,60.5193,60.4514,60.4967,42200.0
2013-02-22 09:30:00,80.3,80.3,79.86,80.0,37500.0,60.5117,60.5117,60.1802,60.2857,37500.0
2013-02-22 09:35:00,80.0,80.45,80.0,80.38,25300.0,60.2857,60.6248,60.2857,60.572,25300.0
2013-02-22 09:40:00,80.39,80.48,80.35,80.46,10700.0,60.5795,60.6474,60.5494,60.6323,10700.0
2013-02-22 09:45:00,80.46,80.5,80.36,80.47,24900.0,60.6323,60.6624,60.5569,60.6398,24900.0
2013-02-22 09:50:00,80.5,80.68,80.49,80.63,18900.0,60.6624,60.7981,60.6549,60.7604,18900.0
2013-02-22 09:55:00,80.63,80.63,80.36,80.41,11400.0,60.7604,60.7604,60.5569,60.5946,11400.0
2013-02-22 10:00:00,80.4,80.61,80.39,80.57,9900.0,60.5871,60.7453,60.5795,60.7152,9900.0
2013-02-22 10:05:00,80.56,80.65,80.54,80.58,17900.0,60.7077,60.7755,60.6926,60.7227,17900.0
2013-02-22 10:10:00,80.59,80.67,80.56,80.63,10800.0,60.7303,60.7905,60.7077,60.7604,10800.0
2013-02-22 10:15:00,80.63,80.67,80.56,80.67,10000.0,60.7604,60.7905,60.7077,60.7905,10000.0
2013-02-22 10:20:00,80.67,80.75,80.67,80.75,14800.0,60.7905,60.8508,60.7905,60.8508,14800.0
2013-02-22 10:25:00,80.74,80.79,80.74,80.79,9100.0,60.8433,60.881,60.8433,60.881,9100.0
2013-02-22 10:30:00,80.8,80.83,80.79,80.83,6000.0,60.8885,60.9111,60.881,60.9111,6000.0
2013-02-22 10:35:00,80.84,80.85,80.7,80.7,12800.0,60.9187,60.9262,60.8132,60.8132,12800.0
2013-02-22 10:40:00,80.72,80.82,80.67,80.82,9100.0,60.8282,60.9036,60.7905,60.9036,9100.0
2013-02-22 10:45:00,80.83,80.94,80.8,80.87,9000.0,60.9111,60.994,60.8885,60.9413,9000.0
2013-02-22 10:50:00,80.88,80.89,80.85,80.86,7100.0,60.9488,60.9563,60.9262,60.9337,7100.0
2013-02-22 10:55:00,80.86,80.89,80.86,80.89,3600.0,60.9337,60.9563,60.9337,60.9563,3600.0
2013-02-22 11:00:00,80.88,80.94,80.87,80.94,4900.0,60.9488,60.994,60.9413,60.994,4900.0
2013-02-22 11:05:00,80.92,80.97,80.92,80.94,7700.0,60.9789,61.0166,60.9789,60.994,7700.0
2013-02-22 11:10:00,80.95,80.95,80.84,80.89,8500.0,61.0015,61.0015,60.9187,60.9563,8500.0
2013-02-22 11:15:00,80.89,80.9,80.84,80.85,5800.0,60.9563,60.9639,60.9187,60.9262,5800.0
2013-02-22 11:20:00,80.87,80.99,80.85,80.98,9500.0,60.9413,61.0317,60.9262,61.0242,9500.0
2013-02-22 11:25:00,80.98,81.03,80.98,81.01,15700.0,61.0242,61.0618,61.0242,61.0468,15700.0
2013-02-22 11:30:00,81.01,81.04,80.97,80.98,10500.0,61.0468,61.0694,61.0166,61.0242,10500.0
2013-02-22 11:35:00,80.97,80.97,80.92,80.97,8500.0,61.0166,61.0166,60.9789,61.0166,8500.0
2013-02-22 11:40:00,80.96,80.96,80.86,80.87,4700.0,61.0091,61.0091,60.9337,60.9413,4700.0
2013-02-22 11:45:00,80.87,80.94,80.85,80.92,8000.0,60.9413,60.994,60.9262,60.9789,8000.0
2013-02-22 11:50:00,80.93,81.01,80.93,80.99,5600.0,60.9865,61.0468,60.9865,61.0317,5600.0
2013-02-22 11:55:00,80.99,81.04,80.98,81.04,2100.0,61.0317,61.0694,61.0242,61.0694,2100.0
2013-02-22 12:00:00,81.05,81.09,81.04,81.08,5200.0,61.0769,61.107,61.0694,61.0995,5200.0
2013-02-22 12:05:00,81.09,81.14,81.08,81.14,8000.0,61.107,61.1447,61.0995,61.1447,8000.0
2013-02-22 12:10:00,81.15,81.15,81.06,81.07,7500.0,61.1523,61.1523,61.0844,61.092,7500.0
2013-02-22 12:15:00,81.08,81.13,81.08,81.1,2400.0,61.0995,61.1372,61.0995,61.1146,2400.0
2013-02-22 12:20:00,81.09,81.15,81.09,81.14,4400.0,61.107,61.1523,61.107,61.1447,4400.0
2013-02-22 12:25:00,81.13,81.15,81.1,81.1,8100.0,61.1372,61.1523,61.1146,61.1146,8100.0
2013-02-22 12:30:00,81.1,81.17,81.1,81.15,4300.0,61.1146,61.1673,61.1146,61.1523,4300.0
2013-02-22 12:35:00,81.14,81.16,81.14,81.16,5200.0,61.1447,61.1598,61.1447,61.1598,5200.0
2013-02-22 12:40:00,81.16,81.21,81.16,81.21,5400.0,61.1598,61.1975,61.1598,61.1975,5400.0
2013-02-22 12:45:00,81.2,81.23,81.18,81.23,3300.0,61.1899,61.2125,61.1749,61.2125,3300.0
2013-02-22 12:50:00,81.23,81.24,81.19,81.19,5500.0,61.2125,61.2201,61.1824,61.1824,5500.0
2013-02-22 12:55:00,81.18,81.2,81.12,81.2,4900.0,61.1749,61.1899,61.1297,61.1899,4900.0
2013-02-22 13:00:00,81.19,81.22,81.16,81.19,8000.0,61.1824,61.205,61.1598,61.1824,8000.0
2013-02-22 13:05:00,81.19,81.2,81.13,81.15,3800.0,61.1824,61.1899,61.1372,61.1523,3800.0
2013-02-22 13:10:00,81.16,81.16,81.09,81.12,12200.0,61.1598,61.1598,61.107,61.1297,12200.0
2013-02-22 13:15:00,81.13,81.16,81.12,81.14,7300.0,61.1372,61.1598,61.1297,61.1447,7300.0
2013-02-22 13:20:00,81.15,81.15,81.11,81.11,2900.0,61.1523,61.1523,61.1221,61.1221,2900.0
2013-02-22 13:25:00,81.1,81.12,81.06,81.11,6400.0,61.1146,61.1297,61.0844,61.1221,6400.0
2013-02-22 13:30:00,81.12,81.12,81.08,81.08,3700.0,61.1297,61.1297,61.0995,61.0995,3700.0
2013-02-22 13:35:00,81.09,81.14,81.09,81.14,3400.0,61.107,61.1447,61.107,61.1447,3400.0
2013-02-22 13:40:00,81.15,81.16,81.11,81.11,2700.0,61.1523,61.1598,61.1221,61.1221,2700.0
2013-02-22 13:45:00,81.1,81.13,81.09,81.1,6600.0,61.1146,61.1372,61.107,61.1146,6600.0
2013-02-22 13:50:00,81.08,81.14,81.08,81.12,5700.0,61.0995,61.1447,61.0995,61.1297,5700.0
2013-02-22 13:55:00,81.11,81.14,81.09,81.14,5200.0,61.1221,61.1447,61.107,61.1447,5200.0
2013-02-22 14:00:00,81.13,81.15,81.12,81.13,2500.0,61.1372,61.1523,61.1297,61.1372,2500.0
2013-02-22 14:05:00,81.13,81.14,81.08,81.08,3100.0,61.1372,61.1447,61.0995,61.0995,3100.0
2013-02-22 14:10:00,81.1,81.1,81.03,81.04,5700.0,61.1146,61.1146,61.0618,61.0694,5700.0
2013-02-22 14:15:00,81.05,81.05,80.99,81.02,10300.0,61.0769,61.0769,61.0317,61.0543,10300.0
2013-02-22 14:20:00,81.02,81.06,81.0,81.01,9100.0,61.0543,61.0844,61.0392,61.0468,9100.0
2013-02-22 14:25:00,81.0,81.05,80.96,81.03,9900.0,61.0392,61.0769,61.0091,61.0618,9900.0
2013-02-22 14:30:00,81.05,81.05,80.97,80.98,11400.0,61.0769,61.0769,61.0166,61.0242,11400.0
2013-02-22 14:35:00,80.97,81.03,80.96,80.96,12500.0,61.0166,61.0618,61.0091,61.0091,12500.0
2013-02-22 14:40:00,80.96,81.03,80.96,81.02,5000.0,61.0091,61.0618,61.0091,61.0543,5000.0
2013-02-22 14:45:00,81.01,81.02,80.99,81.01,6900.0,61.0468,61.0543,61.0317,61.0468,6900.0
2013-02-22 14:50:00,81.0,81.04,80.99,81.01,2700.0,61.0392,61.0694,61.0317,61.0468,2700.0
2013-02-22 14:55:00,81.03,81.04,80.94,80.96,7000.0,61.0618,61.0694,60.994,61.0091,7000.0
2013-02-22 15:00:00,80.95,81.0,80.94,81.0,7300.0,61.0015,61.0392,60.994,61.0392,7300.0
2013-02-22 15:05:00,80.99,81.06,80.98,81.02,5200.0,61.0317,61.0844,61.0242,61.0543,5200.0
2013-02-22 15:10:00,81.01,81.06,81.01,81.04,2900.0,61.0468,61.0844,61.0468,61.0694,2900.0
2013-02-22 15:15:00,81.04,81.05,81.01,81.02,4500.0,61.0694,61.0769,61.0468,61.0543,4500.0
2013-02-22 15:20:00,81.0,81.0,80.93,80.94,5400.0,61.0392,61.0392,60.9865,60.994,5400.0
2013-02-22 15:25:00,80.94,81.05,80.94,81.05,10800.0,60.994,61.0769,60.994,61.0769,10800.0
2013-02-22 15:30:00,81.05,81.1,81.04,81.1,11700.0,61.0769,61.1146,61.0694,61.1146,11700.0
2013-02-22 15:35:00,81.1,81.11,81.08,81.11,20000.0,61.1146,61.1221,61.0995,61.1221,20000.0
2013-02-22 15:40:00,81.11,81.13,81.1,81.13,10900.0,61.1221,61.1372,61.1146,61.1372,10900.0
2013-02-22 15:45:00,81.13,81.15,81.12,81.15,18600.0,61.1372,61.1523,61.1297,61.1523,18600.0
2013-02-22 15:50:00,81.15,81.15,81.12,81.13,12600.0,61.1523,61.1523,61.1297,61.1372,12600.0
2013-02-22 15:55:00,81.13,81.23,81.11,81.22,53100.0,61.1372,61.2125,61.1221,61.205,53100.0
2013-02-25 09:30:00,81.23,81.25,80.91,81.25,72500.0,61.2125,61.2276,60.9714,61.2276,72500.0
2013-02-25 09:35:00,81.25,81.33,81.18,81.29,36600.0,61.2276,61.2879,61.1749,61.2578,36600.0
2013-02-25 09:40:00,81.29,81.4,81.26,81.38,19300.0,61.2578,61.3407,61.2352,61.3256,19300.0
2013-02-25 09:45:00,81.39,81.75,81.39,81.74,63800.0,61.3331,61.6044,61.3331,61.5969,63800.0
2013-02-25 09:50:00,81.7,81.78,81.62,81.74,16800.0,61.5667,61.627,61.5064,61.5969,16800.0
2013-02-25 09:55:00,81.77,81.77,81.63,81.74,17500.0,61.6195,61.6195,61.514,61.5969,17500.0
2013-02-25 10:00:00,81.75,81.83,81.7,81.78,18900.0,61.6044,61.6647,61.5667,61.627,18900.0
2013-02-25 10:05:00,81.79,81.8,81.75,81.77,10100.0,61.6345,61.6421,61.6044,61.6195,10100.0
2013-02-25 10:10:00,81.78,81.79,81.75,81.77,6600.0,61.627,61.6345,61.6044,61.6195,6600.0
2013-02-25 10:15:00,81.75,81.78,81.75,81.77,14600.0,61.6044,61.627,61.6044,61.6195,14600.0
2013-02-25 10:20:00,81.77,81.78,81.72,81.73,36900.0,61.6195,61.627,61.5818,61.5893,36900.0
2013-02-25 10:25:00,81.74,81.82,81.7,81.75,27900.0,61.5969,61.6572,61.5667,61.6044,27900.0
2013-02-25 10:30:00,81.74,81.76,81.7,81.75,15500.0,61.5969,61.6119,61.5667,61.6044,15500.0
2013-02-25 10:35:00,81.74,81.77,81.72,81.77,18700.0,61.5969,61.6195,61.5818,61.6195,18700.0
2013-02-25 10:40:00,81.78,81.79,81.73,81.79,22800.0,61.627,61.6345,61.5893,61.6345,22800.0
2013-02-25 10:45:00,81.79,81.8,81.63,81.63,33000.0,61.6345,61.6421,61.514,61.514,33000.0
2013-02-25 10:50:00,81.63,81.66,81.54,81.63,13500.0,61.514,61.5366,61.4462,61.514,13500.0
2013-02-25 10:55:00,81.63,81.65,81.61,81.63,6400.0,61.514,61.529,61.4989,61.514,6400.0
2013-02-25 11:00:00,81.62,81.69,81.59,81.67,9200.0,61.5064,61.5592,61.4838,61.5441,9200.0
2013-02-25 11:05:00,81.65,81.7,81.63,81.69,15200.0,61.529,61.5667,61.514,61.5592,15200.0
2013-02-25 11:10:00,81.69,81.72,81.67,81.69,17900.0,61.5592,61.5818,61.5441,61.5592,17900.0
2013-02-25 11:15:00,81.69,81.78,81.69,81.75,15900.0,61.5592,61.627,61.5592,61.6044,15900.0
2013-02-25 11:20:00,81.75,81.78,81.73,81.77,4700.0,61.6044,61.627,61.5893,61.6195,4700.0
2013-02-25 11:25:00,81.78,81.78,81.73,81.77,4100.0,61.627,61.627,61.5893,61.6195,4100.0
2013-02-25 11:30:00,81.75,81.82,81.75,81.81,7200.0,61.6044,61.6572,61.6044,61.6496,7200.0
2013-02-25 11:35:00,81.8,81.81,81.74,81.76,29400.0,61.6421,61.6496,61.5969,61.6119,29400.0
2013-02-25 11:40:00,81.76,81.76,81.72,81.72,7200.0,61.6119,61.6119,61.5818,61.5818,7200.0
2013-02-25 11:45:00,81.71,81.73,81.69,81.72,24600.0,61.5743,61.5893,61.5592,61.5818,24600.0
2013-02-25 11:50:00,81.72,81.73,81.68,81.7,15700.0,61.5818,61.5893,61.5517,61.5667,15700.0
2013-02-25 11:55:00,81.71,81.72,81.66,81.7,16500.0,61.5743,61.5818,61.5366,61.5667,16500.0
2013-02-25 12:00:00,81.7,81.71,81.65,81.67,7800.0,61.5667,61.5743,61.529,61.5441,7800.0
2013-02-25 12:05:00,81.68,81.69,81.66,81.67,4800.0,61.5517,61.5592,61.5366,61.5441,4800.0
2013-02-25 12:10:00,81.66,81.67,81.56,81.57,20100.0,61.5366,61.5441,61.4612,61.4688,20100.0
2013-02-25 12:15:00,81.57,81.58,81.54,81.54,14200.0,61.4688,61.4763,61.4462,61.4462,14200.0
2013-02-25 12:20:00,81.54,81.6,81.53,81.6,5900.0,61.4462,61.4914,61.4386,61.4914,5900.0
2013-02-25 12:25:00,81.61,81.66,81.59,81.64,11000.0,61.4989,61.5366,61.4838,61.5215,11000.0
2013-02-25 12:30:00,81.64,81.64,81.55,81.57,9000.0,61.5215,61.5215,61.4537,61.4688,9000.0
2013-02-25 12:35:00,81.59,81.59,81.55,81.58,14400.0,61.4838,61.4838,61.4537,61.4763,14400.0
2013-02-25 12:40:00,81.59,81.6,81.55,81.56,14200.0,61.4838,61.4914,61.4537,61.4612,14200.0
2013-02-25 12:45:00,81.56,81.61,81.55,81.56,16300.0,61.4612,61.4989,61.4537,61.4612,16300.0
2013-02-25 12:50:00,81.58,81.6,81.54,81.57,39600.0,61.4763,61.4914,61.4462,61.4688,39600.0
2013-02-25 12:55:00,81.58,81.59,81.51,81.55,25100.0,61.4763,61.4838,61.4235,61.4537,25100.0
2013-02-25 13:00:00,81.55,81.57,81.51,81.52,16300.0,61.4537,61.4688,61.4235,61.4311,16300.0
2013-02-25 13:05:00,81.52,81.55,81.5,81.51,9200.0,61.4311,61.4537,61.416,61.4235,9200.0
2013-02-25 13:10:00,81.51,81.56,81.5,81.52,10200.0,61.4235,61.4612,61.416,61.4311,10200.0
2013-02-25 13:15:00,81.52,81.53,81.5,81.51,16200.0,61.4311,61.4386,61.416,61.4235,16200.0
2013-02-25 13:20:00,81.5,81.52,81.5,81.51,15000.0,61.416,61.4311,61.416,61.4235,15000.0
2013-02-25 13:25:00,81.51,81.52,81.44,81.44,35900.0,61.4235,61.4311,61.3708,61.3708,35900.0
2013-02-25 13:30:00,81.45,81.45,81.32,81.33,14800.0,61.3783,61.3783,61.2804,61.2879,14800.0
2013-02-25 13:35:00,81.33,81.34,81.23,81.23,14400.0,61.2879,61.2954,61.2125,61.2125,14400.0
2013-02-25 13:40:00,81.23,81.25,81.13,81.16,10700.0,61.2125,61.2276,61.1372,61.1598,10700.0
2013-02-25 13:45:00,81.17,81.22,81.14,81.2,6000.0,61.1673,61.205,61.1447,61.1899,6000.0
2013-02-25 13:50:00,81.21,81.21,81.14,81.15,6400.0,61.1975,61.1975,61.1447,61.1523,6400.0
2013-02-25 13:55:00,81.17,81.2,81.04,81.08,6600.0,61.1673,61.1899,61.0694,61.0995,6600.0
2013-02-25 14:00:00,81.09,81.1,81.05,81.07,4600.0,61.107,61.1146,61.0769,61.092,4600.0
2013-02-25 14:05:00,81.06,81.14,81.01,81.14,11600.0,61.0844,61.1447,61.0468,61.1447,11600.0
2013-02-25 14:10:00,81.13,81.18,81.11,81.17,5400.0,61.1372,61.1749,61.1221,61.1673,5400.0
2013-02-25 14:15:00,81.18,81.22,81.16,81.21,4900.0,61.1749,61.205,61.1598,61.1975,4900.0
2013-02-25 14:20:00,81.21,81.23,81.17,81.21,32200.0,61.1975,61.2125,61.1673,61.1975,32200.0
2013-02-25 14:25:00,81.21,81.23,81.17,81.21,14000.0,61.1975,61.2125,61.1673,61.1975,14000.0
2013-02-25 14:30:00,81.18,81.29,81.18,81.29,19400.0,61.1749,61.2578,61.1749,61.2578,19400.0
2013-02-25 14:35:00,81.29,81.29,81.21,81.23,9200.0,61.2578,61.2578,61.1975,61.2125,9200.0
2013-02-25 14:40:00,81.22,81.22,81.17,81.19,4400.0,61.205,61.205,61.1673,61.1824,4400.0
2013-02-25 14:45:00,81.18,81.18,81.13,81.16,15300.0,61.1749,61.1749,61.1372,61.1598,15300.0
2013-02-25 14:50:00,81.17,81.24,81.15,81.24,13300.0,61.1673,61.2201,61.1523,61.2201,13300.0
2013-02-25 14:55:00,81.24,81.27,81.23,81.25,10600.0,61.2201,61.2427,61.2125,61.2276,10600.0
2013-02-25 15:00:00,81.26,81.3,81.25,81.3,16500.0,61.2352,61.2653,61.2276,61.2653,16500.0
2013-02-25 15:05:00,81.31,81.31,81.26,81.27,14200.0,61.2728,61.2728,61.2352,61.2427,14200.0
2013-02-25 15:10:00,81.27,81.32,81.25,81.26,26700.0,61.2427,61.2804,61.2276,61.2352,26700.0
2013-02-25 15:15:00,81.27,81.29,81.17,81.17,48400.0,61.2427,61.2578,61.1673,61.1673,48400.0
2013-02-25 15:20:00,81.16,81.19,81.14,81.16,32300.0,61.1598,61.1824,61.1447,61.1598,32300.0
2013-02-25 15:25:00,81.17,81.18,81.03,81.05,14900.0,61.1673,61.1749,61.0618,61.0769,14900.0
2013-02-25 15:30:00,81.06,81.08,81.01,81.08,16000.0,61.0844,61.0995,61.0468,61.0995,16000.0
2013-02-25 15:35:00,81.07,81.07,81.03,81.03,18600.0,61.092,61.092,61.0618,61.0618,18600.0
2013-02-25 15:40:00,81.02,81.08,81.01,81.07,25000.0,61.0543,61.0995,61.0468,61.092,25000.0
2013-02-25 15:45:00,81.05,81.06,80.97,80.98,63900.0,61.0769,61.0844,61.0166,61.0242,63900.0
2013-02-25 15:50:00,80.98,80.98,80.77,80.8,61300.0,61.0242,61.0242,60.8659,60.8885,61300.0
2013-02-25 15:55:00,80.79,80.8,80.6,80.61,70600.0,60.881,60.8885,60.7378,60.7453,70600.0
2013-02-26 09:30:00,80.68,80.69,80.35,80.55,34200.0,60.7981,60.8056,60.5494,60.7001,34200.0
2013-02-26 09:35:00,80.65,80.86,80.56,80.86,11700.0,60.7755,60.9337,60.7077,60.9337,11700.0
2013-02-26 09:40:00,80.85,80.94,80.82,80.93,6200.0,60.9262,60.994,60.9036,60.9865,6200.0
2013-02-26 09:45:00,80.92,80.96,80.8,80.88,24200.0,60.9789,61.0091,60.8885,60.9488,24200.0
2013-02-26 09:50:00,80.88,81.1,80.88,81.1,25200.0,60.9488,61.1146,60.9488,61.1146,25200.0
2013-02-26 09:55:00,81.1,81.11,80.93,80.93,8400.0,61.1146,61.1221,60.9865,60.9865,8400.0
2013-02-26 10:00:00,81.0,81.0,80.82,80.91,17200.0,61.0392,61.0392,60.9036,60.9714,17200.0
2013-02-26 10:05:00,80.93,80.96,80.86,80.86,9100.0,60.9865,61.0091,60.9337,60.9337,9100.0
2013-02-26 10:10:00,80.82,80.89,80.74,80.77,23200.0,60.9036,60.9563,60.8433,60.8659,23200.0
2013-02-26 10:15:00,80.77,80.84,80.75,80.8,5700.0,60.8659,60.9187,60.8508,60.8885,5700.0
2013-02-26 10:20:00,80.8,80.83,80.73,80.8,6600.0,60.8885,60.9111,60.8358,60.8885,6600.0
2013-02-26 10:25:00,80.82,80.92,80.78,80.78,5000.0,60.9036,60.9789,60.8734,60.8734,5000.0
2013-02-26 10:30:00,80.78,80.85,80.75,80.8,6300.0,60.8734,60.9262,60.8508,60.8885,6300.0
2013-02-26 10:35:00,80.82,80.9,80.81,80.87,11900.0,60.9036,60.9639,60.896,60.9413,11900.0
2013-02-26 10:40:00,80.88,80.95,80.86,80.92,14900.0,60.9488,61.0015,60.9337,60.9789,14900.0
2013-02-26 10:45:00,80.93,81.04,80.92,81.02,22900.0,60.9865,61.0694,60.9789,61.0543,22900.0
2013-02-26 10:50:00,81.04,81.12,81.0,81.09,18000.0,61.0694,61.1297,61.0392,61.107,18000.0
2013-02-26 10:55:00,81.08,81.1,81.01,81.05,12800.0,61.0995,61.1146,61.0468,61.0769,12800.0
2013-02-26 11:00:00,81.04,81.05,81.0,81.03,7700.0,61.0694,61.0769,61.0392,61.0618,7700.0
2013-02-26 11:05:00,81.01,81.02,80.98,81.01,22900.0,61.0468,61.0543,61.0242,61.0468,22900.0
2013-02-26 11:10:00,81.01,81.12,81.0,81.02,22500.0,61.0468,61.1297,61.0392,61.0543,22500.0
2013-02-26 11:15:00,81.02,81.09,81.01,81.01,6200.0,61.0543,61.107,61.0468,61.0468,6200.0
2013-02-26 11:20:00,81.02,81.05,80.99,81.03,17400.0,61.0543,61.0769,61.0317,61.0618,17400.0
2013-02-26 11:25:00,81.02,81.08,81.0,81.01,9600.0,61.0543,61.0995,61.0392,61.0468,9600.0
2013-02-26 11:30:00,81.03,81.09,81.03,81.03,7200.0,61.0618,61.107,61.0618,61.0618,7200.0
2013-02-26 11:35:00,81.05,81.07,81.0,81.04,3800.0,61.0769,61.092,61.0392,61.0694,3800.0
2013-02-26 11:40:00,81.03,81.09,81.01,81.05,9800.0,61.0618,61.107,61.0468,61.0769,9800.0
2013-02-26 11:45:00,81.05,81.05,80.99,81.03,20300.0,61.0769,61.0769,61.0317,61.0618,20300.0
2013-02-26 11:50:00,81.04,81.06,81.03,81.04,4900.0,61.0694,61.0844,61.0618,61.0694,4900.0
2013-02-26 11:55:00,81.04,81.06,81.01,81.05,5200.0,61.0694,61.0844,61.0468,61.0769,5200.0
2013-02-26 12:00:00,81.02,81.03,80.99,81.02,12300.0,61.0543,61.0618,61.0317,61.0543,12300.0
2013-02-26 12:05:00,81.03,81.09,80.99,81.09,12900.0,61.0618,61.107,61.0317,61.107,12900.0
2013-02-26 12:10:00,81.07,81.09,81.04,81.07,3400.0,61.092,61.107,61.0694,61.092,3400.0
2013-02-26 12:15:00,81.06,81.08,81.01,81.01,3500.0,61.0844,61.0995,61.0468,61.0468,3500.0
2013-02-26 12:20:00,81.03,81.12,81.0,81.11,7700.0,61.0618,61.1297,61.0392,61.1221,7700.0
2013-02-26 12:25:00,81.09,81.16,81.07,81.09,4800.0,61.107,61.1598,61.092,61.107,4800.0
2013-02-26 12:30:00,81.09,81.16,81.07,81.11,6700.0,61.107,61.1598,61.092,61.1221,6700.0
2013-02-26 12:35:00,81.14,81.16,81.08,81.11,15600.0,61.1447,61.1598,61.0995,61.1221,15600.0
2013-02-26 12:40:00,81.12,81.15,81.08,81.12,17400.0,61.1297,61.1523,61.0995,61.1297,17400.0
2013-02-26 12:45:00,81.13,81.14,81.05,81.09,6600.0,61.1372,61.1447,61.0769,61.107,6600.0
2013-02-26 12:50:00,81.09,81.13,81.05,81.1,24200.0,61.107,61.1372,61.0769,61.1146,24200.0
2013-02-26 12:55:00,81.1,81.14,81.08,81.11,5200.0,61.1146,61.1447,61.0995,61.1221,5200.0
2013-02-26 13:00:00,81.1,81.22,81.1,81.22,8100.0,61.1146,61.205,61.1146,61.205,8100.0
2013-02-26 13:05:00,81.2,81.2,81.13,81.13,9700.0,61.1899,61.1899,61.1372,61.1372,9700.0
2013-02-26 13:10:00,81.15,81.17,81.11,81.17,6700.0,61.1523,61.1673,61.1221,61.1673,6700.0
2013-02-26 13:15:00,81.17,81.19,81.12,81.13,15900.0,61.1673,61.1824,61.1297,61.1372,15900.0
2013-02-26 13:20:00,81.13,81.17,81.11,81.15,18400.0,61.1372,61.1673,61.1221,61.1523,18400.0
2013-02-26 13:25:00,81.16,81.22,81.14,81.2,11600.0,61.1598,61.205,61.1447,61.1899,11600.0
2013-02-26 13:30:00,81.22,81.3,81.22,81.26,9800.0,61.205,61.2653,61.205,61.2352,9800.0
2013-02-26 13:35:00,81.26,81.28,81.23,81.27,2900.0,61.2352,61.2502,61.2125,61.2427,2900.0
2013-02-26 13:40:00,81.25,81.28,81.21,81.21,5300.0,61.2276,61.2502,61.1975,61.1975,5300.0
2013-02-26 13:45:00,81.22,81.27,81.22,81.27,6000.0,61.205,61.2427,61.205,61.2427,6000.0
2013-02-26 13:50:00,81.28,81.36,81.28,81.34,13200.0,61.2502,61.3105,61.2502,61.2954,13200.0
2013-02-26 13:55:00,81.34,81.34,81.29,81.29,6700.0,61.2954,61.2954,61.2578,61.2578,6700.0
2013-02-26 14:00:00,81.29,81.37,81.27,81.36,6100.0,61.2578,61.318,61.2427,61.3105,6100.0
2013-02-26 14:05:00,81.35,81.38,81.34,81.38,6400.0,61.303,61.3256,61.2954,61.3256,6400.0
2013-02-26 14:10:00,81.38,81.41,81.37,81.4,5200.0,61.3256,61.3482,61.318,61.3407,5200.0
2013-02-26 14:15:00,81.4,81.41,81.34,81.36,7000.0,61.3407,61.3482,61.2954,61.3105,7000.0
2013-02-26 14:20:00,81.36,81.49,81.36,81.49,23000.0,61.3105,61.4085,61.3105,61.4085,23000.0
2013-02-26 14:25:00,81.49,81.49,81.38,81.43,6000.0,61.4085,61.4085,61.3256,61.3633,6000.0
2013-02-26 14:30:00,81.44,81.5,81.44,81.48,11800.0,61.3708,61.416,61.3708,61.4009,11800.0
2013-02-26 14:35:00,81.49,81.52,81.46,81.47,7600.0,61.4085,61.4311,61.3859,61.3934,7600.0
2013-02-26 14:40:00,81.48,81.49,81.45,81.45,11000.0,61.4009,61.4085,61.3783,61.3783,11000.0
2013-02-26 14:45:00,81.46,81.47,81.44,81.46,7900.0,61.3859,61.3934,61.3708,61.3859,7900.0
2013-02-26 14:50:00,81.47,81.5,81.46,81.47,15300.0,61.3934,61.416,61.3859,61.3934,15300.0
2013-02-26 14:55:00,81.47,81.52,81.44,81.44,18700.0,61.3934,61.4311,61.3708,61.3708,18700.0
2013-02-26 15:00:00,81.44,81.53,81.44,81.5,35400.0,61.3708,61.4386,61.3708,61.416,35400.0
2013-02-26 15:05:00,81.48,81.53,81.45,81.52,10900.0,61.4009,61.4386,61.3783,61.4311,10900.0
2013-02-26 15:10:00,81.53,81.54,81.49,81.53,12900.0,61.4386,61.4462,61.4085,61.4386,12900.0
2013-02-26 15:15:00,81.52,81.59,81.5,81.58,10000.0,61.4311,61.4838,61.416,61.4763,10000.0
2013-02-26 15:20:00,81.59,81.61,81.53,81.54,21800.0,61.4838,61.4989,61.4386,61.4462,21800.0
2013-02-26 15:25:00,81.54,81.58,81.52,81.58,9500.0,61.4462,61.4763,61.4311,61.4763,9500.0
2013-02-26 15:30:00,81.6,81.63,81.57,81.59,23200.0,61.4914,61.514,61.4688,61.4838,23200.0
2013-02-26 15:35:00,81.59,81.66,81.59,81.65,15700.0,61.4838,61.5366,61.4838,61.529,15700.0
2013-02-26 15:40:00,81.65,81.71,81.64,81.7,25500.0,61.529,61.5743,61.5215,61.5667,25500.0
2013-02-26 15:45:00,81.7,81.7,81.59,81.64,32300.0,61.5667,61.5667,61.4838,61.5215,32300.0
2013-02-26 15:50:00,81.64,81.66,81.6,81.63,30300.0,61.5215,61.5366,61.4914,61.514,30300.0
2013-02-26 15:55:00,81.62,81.65,81.51,81.61,58400.0,61.5064,61.529,61.4235,61.4989,58400.0
2013-02-27 09:30:00,81.54,81.54,81.22,81.25,38700.0,61.4462,61.4462,61.205,61.2276,38700.0
2013-02-27 09:35:00,81.25,81.53,81.24,81.52,15500.0,61.2276,61.4386,61.2201,61.4311,15500.0
2013-02-27 09:40:00,81.54,81.55,81.46,81.52,35700.0,61.4462,61.4537,61.3859,61.4311,35700.0
2013-02-27 09:45:00,81.49,81.6,81.48,81.56,10700.0,61.4085,61.4914,61.4009,61.4612,10700.0
2013-02-27 09:50:00,81.59,81.72,81.59,81.66,104800.0,61.4838,61.5818,61.4838,61.5366,104800.0
2013-02-27 09:55:00,81.66,81.9,81.64,81.89,50700.0,61.5366,61.7174,61.5215,61.7099,50700.0
2013-02-27 10:00:00,81.9,81.92,81.75,81.75,30400.0,61.7174,61.7325,61.6044,61.6044,30400.0
2013-02-27 10:05:00,81.75,81.81,81.75,81.81,168100.0,61.6044,61.6496,61.6044,61.6496,168100.0
2013-02-27 10:10:00,81.81,81.85,81.76,81.8,32700.0,61.6496,61.6798,61.6119,61.6421,32700.0
2013-02-27 10:15:00,81.81,81.82,81.61,81.71,51300.0,61.6496,61.6572,61.4989,61.5743,51300.0
2013-02-27 10:20:00,81.72,81.86,81.7,81.83,32100.0,61.5818,61.6873,61.5667,61.6647,32100.0
2013-02-27 10:25:00,81.86,81.86,81.81,81.81,11800.0,61.6873,61.6873,61.6496,61.6496,11800.0
2013-02-27 10:30:00,81.82,81.84,81.79,81.83,19400.0,61.6572,61.6722,61.6345,61.6647,19400.0
2013-02-27 10:35:00,81.83,81.84,81.8,81.8,15800.0,61.6647,61.6722,61.6421,61.6421,15800.0
2013-02-27 10:40:00,81.82,81.84,81.79,81.8,37000.0,61.6572,61.6722,61.6345,61.6421,37000.0
2013-02-27 10:45:00,81.8,81.8,81.78,81.78,8200.0,61.6421,61.6421,61.627,61.627,8200.0
2013-02-27 10:50:00,81.78,81.79,81.78,81.78,9500.0,61.627,61.6345,61.627,61.627,9500.0
2013-02-27 10:55:00,81.79,81.79,81.75,81.77,13600.0,61.6345,61.6345,61.6044,61.6195,13600.0
2013-02-27 11:00:00,81.77,81.8,81.75,81.8,20600.0,61.6195,61.6421,61.6044,61.6421,20600.0
2013-02-27 11:05:00,81.8,81.85,81.79,81.83,11200.0,61.6421,61.6798,61.6345,61.6647,11200.0
2013-02-27 11:10:00,81.84,81.91,81.81,81.91,14700.0,61.6722,61.725,61.6496,61.725,14700.0
2013-02-27 11:15:00,81.91,81.94,81.88,81.94,12500.0,61.725,61.7476,61.7024,61.7476,12500.0
2013-02-27 11:20:00,81.94,82.07,81.94,82.02,119200.0,61.7476,61.8455,61.7476,61.8079,119200.0
2013-02-27 11:25:00,82.02,82.02,81.94,81.99,10500.0,61.8079,61.8079,61.7476,61.7853,10500.0
2013-02-27 11:30:00,81.98,81.99,81.92,81.96,14300.0,61.7777,61.7853,61.7325,61.7627,14300.0
2013-02-27 11:35:00,81.98,82.12,81.98,82.11,9500.0,61.7777,61.8832,61.7777,61.8757,9500.0
2013-02-27 11:40:00,82.12,82.12,82.01,82.01,14600.0,61.8832,61.8832,61.8003,61.8003,14600.0
2013-02-27 11:45:00,82.02,82.05,82.01,82.01,6200.0,61.8079,61.8305,61.8003,61.8003,6200.0
2013-02-27 11:50:00,82.01,82.02,81.92,81.93,10300.0,61.8003,61.8079,61.7325,61.74,10300.0
2013-02-27 11:55:00,81.92,81.94,81.9,81.94,9100.0,61.7325,61.7476,61.7174,61.7476,9100.0
2013-02-27 12:00:00,81.95,81.96,81.93,81.95,3600.0,61.7551,61.7627,61.74,61.7551,3600.0
2013-02-27 12:05:00,81.96,82.12,81.96,82.12,7700.0,61.7627,61.8832,61.7627,61.8832,7700.0
2013-02-27 12:10:00,82.12,82.13,82.06,82.06,14800.0,61.8832,61.8908,61.838,61.838,14800.0
2013-02-27 12:15:00,82.05,82.07,82.02,82.07,7700.0,61.8305,61.8455,61.8079,61.8455,7700.0
2013-02-27 12:20:00,82.06,82.09,82.01,82.04,13000.0,61.838,61.8606,61.8003,61.8229,13000.0
2013-02-27 12:25:00,82.03,82.06,82.0,82.02,9500.0,61.8154,61.838,61.7928,61.8079,9500.0
2013-02-27 12:30:00,82.04,82.12,82.04,82.12,4200.0,61.8229,61.8832,61.8229,61.8832,4200.0
2013-02-27 12:35:00,82.12,82.13,82.04,82.05,7600.0,61.8832,61.8908,61.8229,61.8305,7600.0
2013-02-27 12:40:00,82.05,82.07,82.0,82.0,15000.0,61.8305,61.8455,61.7928,61.7928,15000.0
2013-02-27 12:45:00,82.03,82.1,82.02,82.08,3400.0,61.8154,61.8682,61.8079,61.8531,3400.0
2013-02-27 12:50:00,82.09,82.14,82.09,82.11,6000.0,61.8606,61.8983,61.8606,61.8757,6000.0
2013-02-27 12:55:00,82.13,82.14,82.02,82.02,34700.0,61.8908,61.8983,61.8079,61.8079,34700.0
2013-02-27 13:00:00,82.02,82.13,82.02,82.1,29700.0,61.8079,61.8908,61.8079,61.8682,29700.0
2013-02-27 13:05:00,82.12,82.15,82.07,82.15,9800.0,61.8832,61.9058,61.8455,61.9058,9800.0
2013-02-27 13:10:00,82.13,82.21,82.13,82.2,9400.0,61.8908,61.951,61.8908,61.9435,9400.0
2013-02-27 13:15:00,82.19,82.2,82.13,82.13,3600.0,61.936,61.9435,61.8908,61.8908,3600.0
2013-02-27 13:20:00,82.13,82.17,82.09,82.1,5500.0,61.8908,61.9209,61.8606,61.8682,5500.0
2013-02-27 13:25:00,82.1,82.21,82.1,82.18,7500.0,61.8682,61.951,61.8682,61.9284,7500.0
2013-02-27 13:30:00,82.17,82.21,82.17,82.19,6000.0,61.9209,61.951,61.9209,61.936,6000.0
2013-02-27 13:35:00,82.19,82.19,82.14,82.18,9900.0,61.936,61.936,61.8983,61.9284,9900.0
2013-02-27 13:40:00,82.18,82.21,82.17,82.17,5000.0,61.9284,61.951,61.9209,61.9209,5000.0
2013-02-27 13:45:00,82.18,82.22,82.18,82.21,3100.0,61.9284,61.9586,61.9284,61.951,3100.0
2013-02-27 13:50:00,82.23,82.31,82.23,82.3,20700.0,61.9661,62.0264,61.9661,62.0189,20700.0
2013-02-27 13:55:00,82.28,82.29,82.26,82.29,6000.0,62.0038,62.0113,61.9887,62.0113,6000.0
2013-02-27 14:00:00,82.3,82.36,82.28,82.35,117600.0,62.0189,62.0641,62.0038,62.0565,117600.0
2013-02-27 14:05:00,82.35,82.44,82.34,82.44,13500.0,62.0565,62.1244,62.049,62.1244,13500.0
2013-02-27 14:10:00,82.43,82.44,82.34,82.36,13800.0,62.1168,62.1244,62.049,62.0641,13800.0
2013-02-27 14:15:00,82.36,82.39,82.35,82.39,2600.0,62.0641,62.0867,62.0565,62.0867,2600.0
2013-02-27 14:20:00,82.4,82.45,82.4,82.44,10900.0,62.0942,62.1319,62.0942,62.1244,10900.0
2013-02-27 14:25:00,82.44,82.48,82.4,82.4,7000.0,62.1244,62.1545,62.0942,62.0942,7000.0
2013-02-27 14:30:00,82.4,82.43,82.4,82.4,4000.0,62.0942,62.1168,62.0942,62.0942,4000.0
2013-02-27 14:35:00,82.4,82.4,82.36,82.38,2900.0,62.0942,62.0942,62.0641,62.0792,2900.0
2013-02-27 14:40:00,82.4,82.4,82.37,82.37,10500.0,62.0942,62.0942,62.0716,62.0716,10500.0
2013-02-27 14:45:00,82.37,82.48,82.37,82.45,6700.0,62.0716,62.1545,62.0716,62.1319,6700.0
2013-02-27 14:50:00,82.45,82.45,82.38,82.42,4200.0,62.1319,62.1319,62.0792,62.1093,4200.0
2013-02-27 14:55:00,82.43,82.43,82.39,82.43,11100.0,62.1168,62.1168,62.0867,62.1168,11100.0
2013-02-27 15:00:00,82.43,82.45,82.41,82.45,14700.0,62.1168,62.1319,62.1018,62.1319,14700.0
2013-02-27 15:05:00,82.46,82.52,82.45,82.52,21400.0,62.1394,62.1847,62.1319,62.1847,21400.0
2013-02-27 15:10:00,82.52,82.56,82.5,82.52,6900.0,62.1847,62.2148,62.1696,62.1847,6900.0
2013-02-27 15:15:00,82.51,82.55,82.49,82.53,17400.0,62.1771,62.2073,62.162,62.1922,17400.0
2013-02-27 15:20:00,82.54,82.61,82.51,82.6,16400.0,62.1997,62.2525,62.1771,62.2449,16400.0
2013-02-27 15:25:00,82.59,82.59,82.55,82.58,13500.0,62.2374,62.2374,62.2073,62.2299,13500.0
2013-02-27 15:30:00,82.58,82.61,82.55,82.58,20300.0,62.2299,62.2525,62.2073,62.2299,20300.0
2013-02-27 15:35:00,82.58,82.63,82.54,82.59,23700.0,62.2299,62.2675,62.1997,62.2374,23700.0
2013-02-27 15:40:00,82.6,82.66,82.58,82.65,28200.0,62.2449,62.2902,62.2299,62.2826,28200.0
2013-02-27 15:45:00,82.66,82.69,82.63,82.65,43200.0,62.2902,62.3128,62.2675,62.2826,43200.0
2013-02-27 15:50:00,82.66,82.66,82.55,82.64,30100.0,62.2902,62.2902,62.2073,62.2751,30100.0
2013-02-27 15:55:00,82.64,82.66,82.58,82.6,53200.0,62.2751,62.2902,62.2299,62.2449,53200.0
2013-02-28 09:30:00,82.57,82.83,82.56,82.83,29700.0,62.2223,62.4183,62.2148,62.4183,29700.0
2013-02-28 09:35:00,82.82,82.83,82.7,82.78,23600.0,62.4107,62.4183,62.3203,62.3806,23600.0
2013-02-28 09:40:00,82.79,82.95,82.78,82.94,38800.0,62.3881,62.5087,62.3806,62.5012,38800.0
2013-02-28 09:45:00,82.94,83.03,82.92,82.99,22600.0,62.5012,62.569,62.4861,62.5388,22600.0
2013-02-28 09:50:00,82.99,83.05,82.97,83.01,13800.0,62.5388,62.584,62.5238,62.5539,13800.0
2013-02-28 09:55:00,83.0,83.04,82.9,82.94,18300.0,62.5464,62.5765,62.471,62.5012,18300.0
2013-02-28 10:00:00,82.96,83.0,82.84,82.86,17200.0,62.5162,62.5464,62.4258,62.4409,17200.0
2013-02-28 10:05:00,82.86,82.98,82.86,82.98,15300.0,62.4409,62.5313,62.4409,62.5313,15300.0
2013-02-28 10:10:00,82.99,82.99,82.9,82.96,25500.0,62.5388,62.5388,62.471,62.5162,25500.0
2013-02-28 10:15:00,82.95,83.03,82.93,83.0,23800.0,62.5087,62.569,62.4936,62.5464,23800.0
2013-02-28 10:20:00,83.01,83.04,82.98,83.01,25900.0,62.5539,62.5765,62.5313,62.5539,25900.0
2013-02-28 10:25:00,83.01,83.11,83.01,83.11,12800.0,62.5539,62.6293,62.5539,62.6293,12800.0
2013-02-28 10:30:00,83.1,83.14,83.03,83.14,11800.0,62.6217,62.6519,62.569,62.6519,11800.0
2013-02-28 10:35:00,83.16,83.17,83.09,83.15,19900.0,62.6669,62.6745,62.6142,62.6594,19900.0
2013-02-28 10:40:00,83.15,83.16,83.09,83.15,16500.0,62.6594,62.6669,62.6142,62.6594,16500.0
2013-02-28 10:45:00,83.15,83.18,83.1,83.15,14700.0,62.6594,62.682,62.6217,62.6594,14700.0
2013-02-28 10:50:00,83.16,83.2,83.07,83.08,16100.0,62.6669,62.6971,62.5991,62.6067,16100.0
2013-02-28 10:55:00,83.08,83.17,83.07,83.17,18800.0,62.6067,62.6745,62.5991,62.6745,18800.0
2013-02-28 11:00:00,83.16,83.18,83.15,83.18,10100.0,62.6669,62.682,62.6594,62.682,10100.0
2013-02-28 11:05:00,83.19,83.2,83.12,83.16,20900.0,62.6895,62.6971,62.6368,62.6669,20900.0
2013-02-28 11:10:00,83.16,83.21,83.16,83.2,5800.0,62.6669,62.7046,62.6669,62.6971,5800.0
2013-02-28 11:15:00,83.2,83.25,83.18,83.19,13200.0,62.6971,62.7348,62.682,62.6895,13200.0
2013-02-28 11:20:00,83.2,83.26,83.2,83.25,16700.0,62.6971,62.7423,62.6971,62.7348,16700.0
2013-02-28 11:25:00,83.22,83.25,83.17,83.23,12600.0,62.7122,62.7348,62.6745,62.7197,12600.0
2013-02-28 11:30:00,83.23,83.27,83.2,83.25,15400.0,62.7197,62.7498,62.6971,62.7348,15400.0
2013-02-28 11:35:00,83.26,83.28,83.19,83.21,23200.0,62.7423,62.7574,62.6895,62.7046,23200.0
2013-02-28 11:40:00,83.21,83.22,83.13,83.14,9200.0,62.7046,62.7122,62.6443,62.6519,9200.0
2013-02-28 11:45:00,83.14,83.16,83.09,83.12,15300.0,62.6519,62.6669,62.6142,62.6368,15300.0
2013-02-28 11:50:00,83.13,83.16,83.11,83.12,7500.0,62.6443,62.6669,62.6293,62.6368,7500.0
2013-02-28 11:55:00,83.11,83.14,83.09,83.11,58000.0,62.6293,62.6519,62.6142,62.6293,58000.0
2013-02-28 12:00:00,83.11,83.12,83.07,83.1,17100.0,62.6293,62.6368,62.5991,62.6217,17100.0
2013-02-28 12:05:00,83.1,83.12,83.09,83.1,23800.0,62.6217,62.6368,62.6142,62.6217,23800.0
2013-02-28 12:10:00,83.11,83.12,83.05,83.07,33900.0,62.6293,62.6368,62.584,62.5991,33900.0
2013-02-28 12:15:00,83.06,83.08,83.05,83.06,15900.0,62.5916,62.6067,62.584,62.5916,15900.0
2013-02-28 12:20:00,83.07,83.08,83.05,83.08,9100.0,62.5991,62.6067,62.584,62.6067,9100.0
2013-02-28 12:25:00,83.07,83.08,83.05,83.08,12400.0,62.5991,62.6067,62.584,62.6067,12400.0
2013-02-28 12:30:00,83.07,83.08,83.05,83.07,5500.0,62.5991,62.6067,62.584,62.5991,5500.0
2013-02-28 12:35:00,83.08,83.15,83.08,83.14,19100.0,62.6067,62.6594,62.6067,62.6519,19100.0
2013-02-28 12:40:00,83.14,83.18,83.13,83.17,7400.0,62.6519,62.682,62.6443,62.6745,7400.0
2013-02-28 12:45:00,83.17,83.19,83.16,83.19,2800.0,62.6745,62.6895,62.6669,62.6895,2800.0
2013-02-28 12:50:00,83.18,83.2,83.15,83.16,9700.0,62.682,62.6971,62.6594,62.6669,9700.0
2013-02-28 12:55:00,83.16,83.2,83.16,83.19,7100.0,62.6669,62.6971,62.6669,62.6895,7100.0
2013-02-28 13:00:00,83.2,83.21,83.17,83.18,10800.0,62.6971,62.7046,62.6745,62.682,10800.0
2013-02-28 13:05:00,83.18,83.22,83.16,83.18,11400.0,62.682,62.7122,62.6669,62.682,11400.0
2013-02-28 13:10:00,83.19,83.27,83.19,83.25,27500.0,62.6895,62.7498,62.6895,62.7348,27500.0
2013-02-28 13:15:00,83.25,83.34,83.24,83.34,26200.0,62.7348,62.8026,62.7272,62.8026,26200.0
2013-02-28 13:20:00,83.33,83.37,83.33,83.35,23500.0,62.795,62.8252,62.795,62.8101,23500.0
2013-02-28 13:25:00,83.34,83.4,83.34,83.35,15700.0,62.8026,62.8478,62.8026,62.8101,15700.0
2013-02-28 13:30:00,83.36,83.41,83.36,83.39,15400.0,62.8177,62.8553,62.8177,62.8403,15400.0
2013-02-28 13:35:00,83.4,83.44,83.38,83.39,12400.0,62.8478,62.8779,62.8327,62.8403,12400.0
2013-02-28 13:40:00,83.4,83.43,83.38,83.43,13000.0,62.8478,62.8704,62.8327,62.8704,13000.0
2013-02-28 13:45:00,83.43,83.45,83.41,83.45,17600.0,62.8704,62.8855,62.8553,62.8855,17600.0
2013-02-28 13:50:00,83.44,83.51,83.44,83.51,14300.0,62.8779,62.9307,62.8779,62.9307,14300.0
2013-02-28 13:55:00,83.5,83.52,83.44,83.45,12500.0,62.9232,62.9382,62.8779,62.8855,12500.0
2013-02-28 14:00:00,83.46,83.54,83.45,83.45,114800.0,62.893,62.9533,62.8855,62.8855,114800.0
2013-02-28 14:05:00,83.45,83.51,83.45,83.51,25400.0,62.8855,62.9307,62.8855,62.9307,25400.0
2013-02-28 14:10:00,83.51,83.53,83.5,83.52,9400.0,62.9307,62.9458,62.9232,62.9382,9400.0
2013-02-28 14:15:00,83.51,83.52,83.5,83.51,13200.0,62.9307,62.9382,62.9232,62.9307,13200.0
2013-02-28 14:20:00,83.52,83.55,83.51,83.55,22400.0,62.9382,62.9608,62.9307,62.9608,22400.0
2013-02-28 14:25:00,83.55,83.57,83.54,83.55,5300.0,62.9608,62.9759,62.9533,62.9608,5300.0
2013-02-28 14:30:00,83.56,83.57,83.55,83.56,21800.0,62.9684,62.9759,62.9608,62.9684,21800.0
2013-02-28 14:35:00,83.56,83.61,83.56,83.61,12300.0,62.9684,63.006,62.9684,63.006,12300.0
2013-02-28 14:40:00,83.61,83.63,83.58,83.6,21500.0,63.006,63.0211,62.9834,62.9985,21500.0
2013-02-28 14:45:00,83.61,83.61,83.55,83.59,9000.0,63.006,63.006,62.9608,62.991,9000.0
2013-02-28 14:50:00,83.59,83.65,83.59,83.65,13100.0,62.991,63.0362,62.991,63.0362,13100.0
2013-02-28 14:55:00,83.65,83.67,83.63,83.65,17600.0,63.0362,63.0513,63.0211,63.0362,17600.0
2013-02-28 15:00:00,83.64,83.65,83.55,83.57,28100.0,63.0287,63.0362,62.9608,62.9759,28100.0
2013-02-28 15:05:00,83.57,83.58,83.55,83.58,25500.0,62.9759,62.9834,62.9608,62.9834,25500.0
2013-02-28 15:10:00,83.57,83.58,83.46,83.48,54800.0,62.9759,62.9834,62.893,62.9081,54800.0
2013-02-28 15:15:00,83.48,83.49,83.45,83.48,7900.0,62.9081,62.9156,62.8855,62.9081,7900.0
2013-02-28 15:20:00,83.48,83.54,83.47,83.54,25200.0,62.9081,62.9533,62.9005,62.9533,25200.0
2013-02-28 15:25:00,83.54,83.57,83.53,83.54,26600.0,62.9533,62.9759,62.9458,62.9533,26600.0
2013-02-28 15:30:00,83.54,83.57,83.54,83.55,36700.0,62.9533,62.9759,62.9533,62.9608,36700.0
2013-02-28 15:35:00,83.55,83.57,83.54,83.57,27200.0,62.9608,62.9759,62.9533,62.9759,27200.0
2013-02-28 15:40:00,83.57,83.57,83.54,83.57,66900.0,62.9759,62.9759,62.9533,62.9759,66900.0
2013-02-28 15:45:00,83.57,83.58,83.53,83.53,38400.0,62.9759,62.9834,62.9458,62.9458,38400.0
2013-02-28 15:50:00,83.54,83.55,83.44,83.47,56300.0,62.9533,62.9608,62.8779,62.9005,56300.0
2013-02-28 15:55:00,83.46,83.51,83.34,83.34,85300.0,62.893,62.9307,62.8026,62.8026,85300.0
2013-03-01 09:30:00,83.0,83.15,82.57,82.6,55200.0,62.5464,62.6594,62.2223,62.2449,55200.0
2013-03-01 09:35:00,82.63,82.89,82.61,82.65,20600.0,62.2675,62.4635,62.2525,62.2826,20600.0
2013-03-01 09:40:00,82.65,82.79,82.62,82.62,19000.0,62.2826,62.3881,62.26,62.26,19000.0
2013-03-01 09:45:00,82.6,82.93,82.58,82.9,16500.0,62.2449,62.4936,62.2299,62.471,16500.0
2013-03-01 09:50:00,82.88,82.88,82.68,82.86,19600.0,62.4559,62.4559,62.3052,62.4409,19600.0
2013-03-01 09:55:00,82.9,82.99,82.64,82.98,25800.0,62.471,62.5388,62.2751,62.5313,25800.0
2013-03-01 10:00:00,83.0,83.12,82.97,83.01,26700.0,62.5464,62.6368,62.5238,62.5539,26700.0
2013-03-01 10:05:00,83.02,83.05,82.94,83.04,11400.0,62.5614,62.584,62.5012,62.5765,11400.0
2013-03-01 10:10:00,83.05,83.05,82.88,82.98,17300.0,62.584,62.584,62.4559,62.5313,17300.0
2013-03-01 10:15:00,82.97,83.02,82.93,82.95,11100.0,62.5238,62.5614,62.4936,62.5087,11100.0
2013-03-01 10:20:00,82.93,82.96,82.8,82.86,10700.0,62.4936,62.5162,62.3957,62.4409,10700.0
2013-03-01 10:25:00,82.84,82.91,82.81,82.88,15900.0,62.4258,62.4785,62.4032,62.4559,15900.0
2013-03-01 10:30:00,82.87,83.0,82.84,82.99,14600.0,62.4484,62.5464,62.4258,62.5388,14600.0
2013-03-01 10:35:00,83.0,83.01,82.92,82.95,15200.0,62.5464,62.5539,62.4861,62.5087,15200.0
2013-03-01 10:40:00,82.95,82.98,82.93,82.95,14300.0,62.5087,62.5313,62.4936,62.5087,14300.0
2013-03-01 10:45:00,82.93,82.94,82.84,82.84,9900.0,62.4936,62.5012,62.4258,62.4258,9900.0
2013-03-01 10:50:00,82.84,82.9,82.82,82.9,11900.0,62.4258,62.471,62.4107,62.471,11900.0
2013-03-01 10:55:00,82.89,82.97,82.88,82.96,10800.0,62.4635,62.5238,62.4559,62.5162,10800.0
2013-03-01 11:00:00,82.97,83.1,82.96,83.07,7100.0,62.5238,62.6217,62.5162,62.5991,7100.0
2013-03-01 11:05:00,83.08,83.16,83.07,83.12,10400.0,62.6067,62.6669,62.5991,62.6368,10400.0
2013-03-01 11:10:00,83.11,83.12,83.09,83.09,10100.0,62.6293,62.6368,62.6142,62.6142,10100.0
2013-03-01 11:15:00,83.1,83.11,83.07,83.07,9700.0,62.6217,62.6293,62.5991,62.5991,9700.0
2013-03-01 11:20:00,83.08,83.16,83.07,83.16,5900.0,62.6067,62.6669,62.5991,62.6669,5900.0
2013-03-01 11:25:00,83.16,83.2,83.11,83.11,5600.0,62.6669,62.6971,62.6293,62.6293,5600.0
2013-03-01 11:30:00,83.11,83.19,83.08,83.15,13600.0,62.6293,62.6895,62.6067,62.6594,13600.0
2013-03-01 11:35:00,83.15,83.19,83.13,83.16,8200.0,62.6594,62.6895,62.6443,62.6669,8200.0
2013-03-01 11:40:00,83.17,83.17,83.03,83.09,7000.0,62.6745,62.6745,62.569,62.6142,7000.0
2013-03-01 11:45:00,83.09,83.1,83.0,83.0,10100.0,62.6142,62.6217,62.5464,62.5464,10100.0
2013-03-01 11:50:00,83.0,83.07,82.96,82.99,7100.0,62.5464,62.5991,62.5162,62.5388,7100.0
2013-03-01 11:55:00,82.99,83.08,82.98,83.08,7100.0,62.5388,62.6067,62.5313,62.6067,7100.0
2013-03-01 12:00:00,83.08,83.12,83.07,83.12,6900.0,62.6067,62.6368,62.5991,62.6368,6900.0
2013-03-01 12:05:00,83.12,83.22,83.12,83.22,10400.0,62.6368,62.7122,62.6368,62.7122,10400.0
2013-03-01 12:10:00,83.23,83.3,83.22,83.27,28600.0,62.7197,62.7724,62.7122,62.7498,28600.0
2013-03-01 12:15:00,83.27,83.39,83.21,83.37,10300.0,62.7498,62.8403,62.7046,62.8252,10300.0
2013-03-01 12:20:00,83.37,83.44,83.27,83.43,24000.0,62.8252,62.8779,62.7498,62.8704,24000.0
2013-03-01 12:25:00,83.43,83.48,83.41,83.42,7600.0,62.8704,62.9081,62.8553,62.8629,7600.0
2013-03-01 12:30:00,83.42,83.47,83.41,83.41,7300.0,62.8629,62.9005,62.8553,62.8553,7300.0
2013-03-01 12:35:00,83.41,83.46,83.4,83.46,9200.0,62.8553,62.893,62.8478,62.893,9200.0
2013-03-01 12:40:00,83.47,83.55,83.44,83.53,10000.0,62.9005,62.9608,62.8779,62.9458,10000.0
2013-03-01 12:45:00,83.52,83.54,83.5,83.54,8200.0,62.9382,62.9533,62.9232,62.9533,8200.0
2013-03-01 12:50:00,83.53,83.55,83.49,83.49,10000.0,62.9458,62.9608,62.9156,62.9156,10000.0
2013-03-01 12:55:00,83.48,83.52,83.46,83.47,7700.0,62.9081,62.9382,62.893,62.9005,7700.0
2013-03-01 13:00:00,83.47,83.48,83.44,83.45,8600.0,62.9005,62.9081,62.8779,62.8855,8600.0
2013-03-01 13:05:00,83.45,83.45,83.39,83.4,9100.0,62.8855,62.8855,62.8403,62.8478,9100.0
2013-03-01 13:10:00,83.4,83.47,83.4,83.4,14000.0,62.8478,62.9005,62.8478,62.8478,14000.0
2013-03-01 13:15:00,83.39,83.47,83.39,83.44,10400.0,62.8403,62.9005,62.8403,62.8779,10400.0
2013-03-01 13:20:00,83.44,83.47,83.39,83.46,8300.0,62.8779,62.9005,62.8403,62.893,8300.0
2013-03-01 13:25:00,83.47,83.49,83.44,83.49,12100.0,62.9005,62.9156,62.8779,62.9156,12100.0
2013-03-01 13:30:00,83.49,83.52,83.43,83.46,8900.0,62.9156,62.9382,62.8704,62.893,8900.0
2013-03-01 13:35:00,83.46,83.48,83.45,83.48,6000.0,62.893,62.9081,62.8855,62.9081,6000.0
2013-03-01 13:40:00,83.48,83.54,83.47,83.51,9100.0,62.9081,62.9533,62.9005,62.9307,9100.0
2013-03-01 13:45:00,83.5,83.51,83.46,83.47,7700.0,62.9232,62.9307,62.893,62.9005,7700.0
2013-03-01 13:50:00,83.46,83.48,83.45,83.45,5700.0,62.893,62.9081,62.8855,62.8855,5700.0
2013-03-01 13:55:00,83.45,83.45,83.39,83.4,18500.0,62.8855,62.8855,62.8403,62.8478,18500.0
2013-03-01 14:00:00,83.41,83.44,83.4,83.42,7400.0,62.8553,62.8779,62.8478,62.8629,7400.0
2013-03-01 14:05:00,83.42,83.52,83.42,83.5,15600.0,62.8629,62.9382,62.8629,62.9232,15600.0
2013-03-01 14:10:00,83.5,83.52,83.48,83.51,30600.0,62.9232,62.9382,62.9081,62.9307,30600.0
2013-03-01 14:15:00,83.51,83.55,83.5,83.52,9000.0,62.9307,62.9608,62.9232,62.9382,9000.0
2013-03-01 14:20:00,83.54,83.54,83.48,83.49,8100.0,62.9533,62.9533,62.9081,62.9156,8100.0
2013-03-01 14:25:00,83.49,83.54,83.45,83.53,16000.0,62.9156,62.9533,62.8855,62.9458,16000.0
2013-03-01 14:30:00,83.53,83.53,83.48,83.53,39700.0,62.9458,62.9458,62.9081,62.9458,39700.0
2013-03-01 14:35:00,83.53,83.54,83.5,83.5,6400.0,62.9458,62.9533,62.9232,62.9232,6400.0
2013-03-01 14:40:00,83.51,83.54,83.47,83.49,8300.0,62.9307,62.9533,62.9005,62.9156,8300.0
2013-03-01 14:45:00,83.5,83.5,83.46,83.46,5600.0,62.9232,62.9232,62.893,62.893,5600.0
2013-03-01 14:50:00,83.45,83.49,83.42,83.49,6700.0,62.8855,62.9156,62.8629,62.9156,6700.0
2013-03-01 14:55:00,83.48,83.48,83.43,83.46,10200.0,62.9081,62.9081,62.8704,62.893,10200.0
2013-03-01 15:00:00,83.46,83.49,83.44,83.46,12400.0,62.893,62.9156,62.8779,62.893,12400.0
2013-03-01 15:05:00,83.46,83.54,83.45,83.51,100000.0,62.893,62.9533,62.8855,62.9307,100000.0
2013-03-01 15:10:00,83.51,83.52,83.47,83.49,17200.0,62.9307,62.9382,62.9005,62.9156,17200.0
2013-03-01 15:15:00,83.49,83.51,83.44,83.46,9900.0,62.9156,62.9307,62.8779,62.893,9900.0
2013-03-01 15:20:00,83.45,83.49,83.44,83.45,11300.0,62.8855,62.9156,62.8779,62.8855,11300.0
2013-03-01 15:25:00,83.46,83.5,83.46,83.47,6400.0,62.893,62.9232,62.893,62.9005,6400.0
2013-03-01 15:30:00,83.46,83.5,83.41,83.41,13600.0,62.893,62.9232,62.8553,62.8553,13600.0
2013-03-01 15:35:00,83.41,83.47,83.39,83.45,13700.0,62.8553,62.9005,62.8403,62.8855,13700.0
2013-03-01 15:40:00,83.45,83.46,83.31,83.32,14400.0,62.8855,62.893,62.78,62.7875,14400.0
2013-03-01 15:45:00,83.31,83.5,83.31,83.49,22800.0,62.78,62.9232,62.78,62.9156,22800.0
2013-03-01 15:50:00,83.49,83.52,83.41,83.41,23700.0,62.9156,62.9382,62.8553,62.8553,23700.0
2013-03-01 15:55:00,83.42,83.49,83.39,83.49,41900.0,62.8629,62.9156,62.8403,62.9156,41900.0
2013-03-04 09:30:00,83.56,83.74,83.36,83.54,39500.0,62.9684,63.104,62.8177,62.9533,39500.0
2013-03-04 09:35:00,83.49,83.55,83.41,83.45,15200.0,62.9156,62.9608,62.8553,62.8855,15200.0
2013-03-04 09:40:00,83.48,83.72,83.45,83.66,21800.0,62.9081,63.0889,62.8855,63.0437,21800.0
2013-03-04 09:45:00,83.65,83.78,83.53,83.76,16800.0,63.0362,63.1342,62.9458,63.1191,16800.0
2013-03-04 09:50:00,83.76,83.93,83.72,83.91,13200.0,63.1191,63.2472,63.0889,63.2321,13200.0
2013-03-04 09:55:00,83.92,83.92,83.85,83.87,13000.0,63.2397,63.2397,63.1869,63.202,13000.0
2013-03-04 10:00:00,83.88,84.0,83.88,83.94,18000.0,63.2095,63.2999,63.2095,63.2547,18000.0
2013-03-04 10:05:00,83.94,83.97,83.6,83.92,20400.0,63.2547,63.2773,62.9985,63.2397,20400.0
2013-03-04 10:10:00,83.94,83.99,83.89,83.92,14400.0,63.2547,63.2924,63.217,63.2397,14400.0
2013-03-04 10:15:00,83.91,83.92,83.83,83.91,16600.0,63.2321,63.2397,63.1718,63.2321,16600.0
2013-03-04 10:20:00,83.91,83.92,83.79,83.81,21800.0,63.2321,63.2397,63.1417,63.1568,21800.0
2013-03-04 10:25:00,83.81,83.86,83.74,83.85,17800.0,63.1568,63.1944,63.104,63.1869,17800.0
2013-03-04 10:30:00,83.84,83.95,83.84,83.95,8400.0,63.1794,63.2623,63.1794,63.2623,8400.0
2013-03-04 10:35:00,83.95,83.95,83.86,83.87,10700.0,63.2623,63.2623,63.1944,63.202,10700.0
2013-03-04 10:40:00,83.87,84.04,83.87,84.0,19200.0,63.202,63.3301,63.202,63.2999,19200.0
2013-03-04 10:45:00,83.99,84.03,83.92,84.03,7400.0,63.2924,63.3225,63.2397,63.3225,7400.0
2013-03-04 10:50:00,84.04,84.18,84.04,84.13,25300.0,63.3301,63.4356,63.3301,63.3979,25300.0
2013-03-04 10:55:00,84.12,84.13,84.04,84.09,15500.0,63.3904,63.3979,63.3301,63.3678,15500.0
2013-03-04 11:00:00,84.09,84.09,83.98,84.09,17000.0,63.3678,63.3678,63.2849,63.3678,17000.0
2013-03-04 11:05:00,84.09,84.09,83.97,83.99,9400.0,63.3678,63.3678,63.2773,63.2924,9400.0
2013-03-04 11:10:00,84.0,84.09,84.0,84.06,9700.0,63.2999,63.3678,63.2999,63.3452,9700.0
2013-03-04 11:15:00,84.07,84.13,83.98,84.13,14200.0,63.3527,63.3979,63.2849,63.3979,14200.0
2013-03-04 11:20:00,84.12,84.12,84.03,84.04,10500.0,63.3904,63.3904,63.3225,63.3301,10500.0
2013-03-04 11:25:00,84.06,84.13,84.06,84.09,9800.0,63.3452,63.3979,63.3452,63.3678,9800.0
2013-03-04 11:30:00,84.1,84.16,84.0,84.02,8900.0,63.3753,63.4205,63.2999,63.315,8900.0
2013-03-04 11:35:00,84.02,84.03,83.85,83.91,24300.0,63.315,63.3225,63.1869,63.2321,24300.0
2013-03-04 11:40:00,83.92,83.98,83.92,83.98,11400.0,63.2397,63.2849,63.2397,63.2849,11400.0
2013-03-04 11:45:00,83.99,84.05,83.98,84.05,10700.0,63.2924,63.3376,63.2849,63.3376,10700.0
2013-03-04 11:50:00,84.05,84.11,84.05,84.1,7200.0,63.3376,63.3828,63.3376,63.3753,7200.0
2013-03-04 11:55:00,84.09,84.12,83.94,83.96,8100.0,63.3678,63.3904,63.2547,63.2698,8100.0
2013-03-04 12:00:00,83.96,84.04,83.95,84.03,9000.0,63.2698,63.3301,63.2623,63.3225,9000.0
2013-03-04 12:05:00,84.04,84.04,83.89,83.89,7700.0,63.3301,63.3301,63.217,63.217,7700.0
2013-03-04 12:10:00,83.88,83.89,83.8,83.89,14600.0,63.2095,63.217,63.1492,63.217,14600.0
2013-03-04 12:15:00,83.89,83.95,83.85,83.95,7100.0,63.217,63.2623,63.1869,63.2623,7100.0
2013-03-04 12:20:00,83.94,83.95,83.89,83.89,6200.0,63.2547,63.2623,63.217,63.217,6200.0
2013-03-04 12:25:00,83.89,83.89,83.78,83.78,6600.0,63.217,63.217,63.1342,63.1342,6600.0
2013-03-04 12:30:00,83.79,83.81,83.71,83.81,8500.0,63.1417,63.1568,63.0814,63.1568,8500.0
2013-03-04 12:35:00,83.82,83.93,83.82,83.92,9100.0,63.1643,63.2472,63.1643,63.2397,9100.0
2013-03-04 12:40:00,83.92,84.02,83.91,84.02,10900.0,63.2397,63.315,63.2321,63.315,10900.0
2013-03-04 12:45:00,84.02,84.02,83.97,84.01,9200.0,63.315,63.315,63.2773,63.3075,9200.0
2013-03-04 12:50:00,84.01,84.06,84.01,84.05,8000.0,63.3075,63.3452,63.3075,63.3376,8000.0
2013-03-04 12:55:00,84.05,84.08,84.03,84.07,4300.0,63.3376,63.3602,63.3225,63.3527,4300.0
2013-03-04 13:00:00,84.07,84.07,84.03,84.05,13300.0,63.3527,63.3527,63.3225,63.3376,13300.0
2013-03-04 13:05:00,84.06,84.12,84.06,84.1,11400.0,63.3452,63.3904,63.3452,63.3753,11400.0
2013-03-04 13:10:00,84.12,84.13,84.06,84.08,10700.0,63.3904,63.3979,63.3452,63.3602,10700.0
2013-03-04 13:15:00,84.09,84.11,84.08,84.1,4100.0,63.3678,63.3828,63.3602,63.3753,4100.0
2013-03-04 13:20:00,84.11,84.9,84.1,84.25,37500.0,63.3828,63.9782,63.3753,63.4883,37500.0
2013-03-04 13:25:00,84.25,84.34,84.22,84.34,8500.0,63.4883,63.5562,63.4657,63.5562,8500.0
2013-03-04 13:30:00,84.34,84.39,84.31,84.39,17700.0,63.5562,63.5938,63.5335,63.5938,17700.0
2013-03-04 13:35:00,84.38,84.38,84.28,84.28,10800.0,63.5863,63.5863,63.5109,63.5109,10800.0
2013-03-04 13:40:00,84.29,84.34,84.28,84.3,6000.0,63.5185,63.5562,63.5109,63.526,6000.0
2013-03-04 13:45:00,84.31,84.37,84.31,84.36,7300.0,63.5335,63.5788,63.5335,63.5712,7300.0
2013-03-04 13:50:00,84.35,84.36,84.33,84.36,6200.0,63.5637,63.5712,63.5486,63.5712,6200.0
2013-03-04 13:55:00,84.35,84.36,84.3,84.3,16000.0,63.5637,63.5712,63.526,63.526,16000.0
2013-03-04 14:00:00,84.3,84.3,84.26,84.29,7400.0,63.526,63.526,63.4959,63.5185,7400.0
2013-03-04 14:05:00,84.3,84.4,84.3,84.36,13800.0,63.526,63.6014,63.526,63.5712,13800.0
2013-03-04 14:10:00,84.36,84.36,84.28,84.32,7100.0,63.5712,63.5712,63.5109,63.5411,7100.0
2013-03-04 14:15:00,84.31,84.37,84.3,84.35,13700.0,63.5335,63.5788,63.526,63.5637,13700.0
2013-03-04 14:20:00,84.37,84.45,84.37,84.45,10200.0,63.5788,63.639,63.5788,63.639,10200.0
2013-03-04 14:25:00,84.45,84.52,84.44,84.51,17000.0,63.639,63.6918,63.6315,63.6843,17000.0
2013-03-04 14:30:00,84.49,84.52,84.48,84.51,14100.0,63.6692,63.6918,63.6617,63.6843,14100.0
2013-03-04 14:35:00,84.51,84.59,84.51,84.57,21200.0,63.6843,63.7445,63.6843,63.7295,21200.0
2013-03-04 14:40:00,84.55,84.55,84.51,84.53,15800.0,63.7144,63.7144,63.6843,63.6993,15800.0
2013-03-04 14:45:00,84.52,84.65,84.51,84.65,22800.0,63.6918,63.7898,63.6843,63.7898,22800.0
2013-03-04 14:50:00,84.65,84.75,84.65,84.73,56900.0,63.7898,63.8651,63.7898,63.85,56900.0
2013-03-04 14:55:00,84.73,84.77,84.69,84.7,54700.0,63.85,63.8802,63.8199,63.8274,54700.0
2013-03-04 15:00:00,84.7,84.7,84.57,84.59,18600.0,63.8274,63.8274,63.7295,63.7445,18600.0
2013-03-04 15:05:00,84.59,84.71,84.57,84.7,18700.0,63.7445,63.835,63.7295,63.8274,18700.0
2013-03-04 15:10:00,84.7,84.73,84.67,84.68,29900.0,63.8274,63.85,63.8048,63.8124,29900.0
2013-03-04 15:15:00,84.68,84.73,84.68,84.68,32800.0,63.8124,63.85,63.8124,63.8124,32800.0
2013-03-04 15:20:00,84.69,84.69,84.55,84.56,29200.0,63.8199,63.8199,63.7144,63.7219,29200.0
2013-03-04 15:25:00,84.57,84.57,84.51,84.52,23200.0,63.7295,63.7295,63.6843,63.6918,23200.0
2013-03-04 15:30:00,84.52,84.6,84.48,84.59,27000.0,63.6918,63.7521,63.6617,63.7445,27000.0
2013-03-04 15:35:00,84.59,84.6,84.53,84.54,31900.0,63.7445,63.7521,63.6993,63.7069,31900.0
2013-03-04 15:40:00,84.54,84.55,84.51,84.52,27100.0,63.7069,63.7144,63.6843,63.6918,27100.0
2013-03-04 15:45:00,84.52,84.53,84.45,84.46,41800.0,63.6918,63.6993,63.639,63.6466,41800.0
2013-03-04 15:50:00,84.45,84.53,84.45,84.5,53100.0,63.639,63.6993,63.639,63.6767,53100.0
2013-03-04 15:55:00,84.49,84.59,84.46,84.58,81400.0,63.6692,63.7445,63.6466,63.737,81400.0
2013-03-05 09:30:00,84.86,84.97,84.76,84.8,16800.0,63.948,64.0309,63.8727,63.9028,16800.0
2013-03-05 09:35:00,84.83,84.88,84.78,84.78,4500.0,63.9254,63.9631,63.8877,63.8877,4500.0
2013-03-05 09:40:00,84.81,84.81,84.69,84.73,9900.0,63.9103,63.9103,63.8199,63.85,9900.0
2013-03-05 09:45:00,84.74,84.81,84.74,84.77,6200.0,63.8576,63.9103,63.8576,63.8802,6200.0
2013-03-05 09:50:00,84.76,84.8,84.74,84.77,7000.0,63.8727,63.9028,63.8576,63.8802,7000.0
2013-03-05 09:55:00,84.78,84.8,84.72,84.78,12700.0,63.8877,63.9028,63.8425,63.8877,12700.0
2013-03-05 10:00:00,84.81,84.91,84.81,84.85,7600.0,63.9103,63.9857,63.9103,63.9405,7600.0
2013-03-05 10:05:00,84.86,84.88,84.82,84.83,15600.0,63.948,63.9631,63.9179,63.9254,15600.0
2013-03-05 10:10:00,84.81,84.83,84.77,84.81,17000.0,63.9103,63.9254,63.8802,63.9103,17000.0
2013-03-05 10:15:00,84.82,84.83,84.76,84.8,17000.0,63.9179,63.9254,63.8727,63.9028,17000.0
2013-03-05 10:20:00,84.77,84.84,84.77,84.82,8600.0,63.8802,63.9329,63.8802,63.9179,8600.0
2013-03-05 10:25:00,84.81,84.83,84.77,84.81,10600.0,63.9103,63.9254,63.8802,63.9103,10600.0
2013-03-05 10:30:00,84.82,84.87,84.8,84.84,12400.0,63.9179,63.9555,63.9028,63.9329,12400.0
2013-03-05 10:35:00,84.85,84.92,84.85,84.92,13500.0,63.9405,63.9932,63.9405,63.9932,13500.0
2013-03-05 10:40:00,84.93,85.09,84.91,85.04,47500.0,64.0008,64.1213,63.9857,64.0837,47500.0
2013-03-05 10:45:00,85.07,85.12,85.03,85.11,10400.0,64.1063,64.1439,64.0761,64.1364,10400.0
2013-03-05 10:50:00,85.13,85.19,85.13,85.18,9700.0,64.1515,64.1967,64.1515,64.1892,9700.0
2013-03-05 10:55:00,85.17,85.18,85.07,85.09,15500.0,64.1816,64.1892,64.1063,64.1213,15500.0
2013-03-05 11:00:00,85.09,85.11,85.03,85.03,6200.0,64.1213,64.1364,64.0761,64.0761,6200.0
2013-03-05 11:05:00,85.03,85.05,85.0,85.05,6100.0,64.0761,64.0912,64.0535,64.0912,6100.0
2013-03-05 11:10:00,85.05,85.06,85.03,85.06,6200.0,64.0912,64.0987,64.0761,64.0987,6200.0
2013-03-05 11:15:00,85.08,85.08,85.04,85.05,6600.0,64.1138,64.1138,64.0837,64.0912,6600.0
2013-03-05 11:20:00,85.05,85.16,85.05,85.16,4900.0,64.0912,64.1741,64.0912,64.1741,4900.0
2013-03-05 11:25:00,85.17,85.17,85.11,85.12,8800.0,64.1816,64.1816,64.1364,64.1439,8800.0
2013-03-05 11:30:00,85.13,85.14,85.1,85.1,8100.0,64.1515,64.159,64.1289,64.1289,8100.0
2013-03-05 11:35:00,85.1,85.15,85.06,85.15,6900.0,64.1289,64.1665,64.0987,64.1665,6900.0
2013-03-05 11:40:00,85.17,85.19,85.17,85.19,6900.0,64.1816,64.1967,64.1816,64.1967,6900.0
2013-03-05 11:45:00,85.18,85.24,85.17,85.21,9100.0,64.1892,64.2344,64.1816,64.2118,9100.0
2013-03-05 11:50:00,85.2,85.2,85.14,85.16,8400.0,64.2042,64.2042,64.159,64.1741,8400.0
2013-03-05 11:55:00,85.18,85.2,85.14,85.15,7300.0,64.1892,64.2042,64.159,64.1665,7300.0
2013-03-05 12:00:00,85.15,85.19,85.14,85.17,4200.0,64.1665,64.1967,64.159,64.1816,4200.0
2013-03-05 12:05:00,85.16,85.18,85.09,85.09,5700.0,64.1741,64.1892,64.1213,64.1213,5700.0
2013-03-05 12:10:00,85.1,85.1,85.06,85.07,6800.0,64.1289,64.1289,64.0987,64.1063,6800.0
2013-03-05 12:15:00,85.07,85.11,85.04,85.11,10200.0,64.1063,64.1364,64.0837,64.1364,10200.0
2013-03-05 12:20:00,85.11,85.13,85.09,85.09,5000.0,64.1364,64.1515,64.1213,64.1213,5000.0
2013-03-05 12:25:00,85.09,85.13,85.07,85.07,7900.0,64.1213,64.1515,64.1063,64.1063,7900.0
2013-03-05 12:30:00,85.06,85.13,85.06,85.09,9400.0,64.0987,64.1515,64.0987,64.1213,9400.0
2013-03-05 12:35:00,85.09,85.18,85.09,85.18,7500.0,64.1213,64.1892,64.1213,64.1892,7500.0
2013-03-05 12:40:00,85.17,85.21,85.17,85.2,3700.0,64.1816,64.2118,64.1816,64.2042,3700.0
2013-03-05 12:45:00,85.21,85.23,85.21,85.22,2400.0,64.2118,64.2268,64.2118,64.2193,2400.0
2013-03-05 12:50:00,85.22,85.29,85.21,85.29,7200.0,64.2193,64.272,64.2118,64.272,7200.0
2013-03-05 12:55:00,85.28,85.28,85.22,85.23,9100.0,64.2645,64.2645,64.2193,64.2268,9100.0
2013-03-05 13:00:00,85.23,85.24,85.22,85.24,3700.0,64.2268,64.2344,64.2193,64.2344,3700.0
2013-03-05 13:05:00,85.22,85.24,85.21,85.22,3500.0,64.2193,64.2344,64.2118,64.2193,3500.0
2013-03-05 13:10:00,85.21,85.23,85.21,85.23,4200.0,64.2118,64.2268,64.2118,64.2268,4200.0
2013-03-05 13:15:00,85.25,85.3,85.25,85.29,6000.0,64.2419,64.2796,64.2419,64.272,6000.0
2013-03-05 13:20:00,85.28,85.28,85.25,85.26,2400.0,64.2645,64.2645,64.2419,64.2494,2400.0
2013-03-05 13:25:00,85.26,85.3,85.26,85.29,5700.0,64.2494,64.2796,64.2494,64.272,5700.0
2013-03-05 13:30:00,85.29,85.31,85.24,85.31,9500.0,64.272,64.2871,64.2344,64.2871,9500.0
2013-03-05 13:35:00,85.3,85.33,85.3,85.33,2700.0,64.2796,64.3022,64.2796,64.3022,2700.0
2013-03-05 13:40:00,85.33,85.35,85.26,85.28,5600.0,64.3022,64.3173,64.2494,64.2645,5600.0
2013-03-05 13:45:00,85.28,85.29,85.19,85.2,5200.0,64.2645,64.272,64.1967,64.2042,5200.0
2013-03-05 13:50:00,85.21,85.23,85.19,85.22,2100.0,64.2118,64.2268,64.1967,64.2193,2100.0
2013-03-05 13:55:00,85.2,85.2,85.17,85.18,4900.0,64.2042,64.2042,64.1816,64.1892,4900.0
2013-03-05 14:00:00,85.19,85.2,85.17,85.19,5000.0,64.1967,64.2042,64.1816,64.1967,5000.0
2013-03-05 14:05:00,85.17,85.18,85.13,85.15,5900.0,64.1816,64.1892,64.1515,64.1665,5900.0
2013-03-05 14:10:00,85.15,85.17,85.12,85.16,4500.0,64.1665,64.1816,64.1439,64.1741,4500.0
2013-03-05 14:15:00,85.16,85.16,85.13,85.15,3500.0,64.1741,64.1741,64.1515,64.1665,3500.0
2013-03-05 14:20:00,85.17,85.22,85.16,85.22,4300.0,64.1816,64.2193,64.1741,64.2193,4300.0
2013-03-05 14:25:00,85.22,85.24,85.22,85.23,6800.0,64.2193,64.2344,64.2193,64.2268,6800.0
2013-03-05 14:30:00,85.24,85.28,85.23,85.28,4900.0,64.2344,64.2645,64.2268,64.2645,4900.0
2013-03-05 14:35:00,85.3,85.34,85.29,85.31,6000.0,64.2796,64.3097,64.272,64.2871,6000.0
2013-03-05 14:40:00,85.31,85.34,85.31,85.33,7200.0,64.2871,64.3097,64.2871,64.3022,7200.0
2013-03-05 14:45:00,85.34,85.35,85.32,85.35,4900.0,64.3097,64.3173,64.2947,64.3173,4900.0
2013-03-05 14:50:00,85.34,85.35,85.32,85.34,5900.0,64.3097,64.3173,64.2947,64.3097,5900.0
2013-03-05 14:55:00,85.33,85.36,85.32,85.36,13000.0,64.3022,64.3248,64.2947,64.3248,13000.0
2013-03-05 15:00:00,85.37,85.48,85.36,85.4,15000.0,64.3323,64.4152,64.3248,64.3549,15000.0
2013-03-05 15:05:00,85.4,85.42,85.34,85.39,8500.0,64.3549,64.37,64.3097,64.3474,8500.0
2013-03-05 15:10:00,85.39,85.43,85.35,85.41,9000.0,64.3474,64.3775,64.3173,64.3625,9000.0
2013-03-05 15:15:00,85.41,85.46,85.41,85.45,13500.0,64.3625,64.4002,64.3625,64.3926,13500.0
2013-03-05 15:20:00,85.45,85.48,85.4,85.48,46100.0,64.3926,64.4152,64.3549,64.4152,46100.0
2013-03-05 15:25:00,85.48,85.5,85.38,85.4,18500.0,64.4152,64.4303,64.3399,64.3549,18500.0
2013-03-05 15:30:00,85.4,85.4,85.34,85.34,18900.0,64.3549,64.3549,64.3097,64.3097,18900.0
2013-03-05 15:35:00,85.35,85.35,85.27,85.31,9600.0,64.3173,64.3173,64.257,64.2871,9600.0
2013-03-05 15:40:00,85.32,85.39,85.32,85.36,22400.0,64.2947,64.3474,64.2947,64.3248,22400.0
2013-03-05 15:45:00,85.37,85.37,85.31,85.31,39500.0,64.3323,64.3323,64.2871,64.2871,39500.0
2013-03-05 15:50:00,85.31,85.31,85.15,85.15,28100.0,64.2871,64.2871,64.1665,64.1665,28100.0
2013-03-05 15:55:00,85.15,85.21,85.15,85.21,76300.0,64.1665,64.2118,64.1665,64.2118,76300.0
2013-03-06 09:30:00,85.22,85.43,85.19,85.3,22800.0,64.2193,64.3775,64.1967,64.2796,22800.0
2013-03-06 09:35:00,85.38,85.39,85.21,85.29,3500.0,64.3399,64.3474,64.2118,64.272,3500.0
2013-03-06 09:40:00,85.26,85.26,85.12,85.17,11600.0,64.2494,64.2494,64.1439,64.1816,11600.0
2013-03-06 09:45:00,85.17,85.25,85.14,85.24,8400.0,64.1816,64.2419,64.159,64.2344,8400.0
2013-03-06 09:50:00,85.21,85.25,85.16,85.25,4200.0,64.2118,64.2419,64.1741,64.2419,4200.0
2013-03-06 09:55:00,85.2,85.26,85.2,85.24,4000.0,64.2042,64.2494,64.2042,64.2344,4000.0
2013-03-06 10:00:00,85.24,85.28,85.16,85.16,7800.0,64.2344,64.2645,64.1741,64.1741,7800.0
2013-03-06 10:05:00,85.15,85.23,85.1,85.12,17200.0,64.1665,64.2268,64.1289,64.1439,17200.0
2013-03-06 10:10:00,85.1,85.11,85.07,85.11,9200.0,64.1289,64.1364,64.1063,64.1364,9200.0
2013-03-06 10:15:00,85.09,85.12,84.94,84.95,9000.0,64.1213,64.1439,64.0083,64.0158,9000.0
2013-03-06 10:20:00,84.96,85.09,84.96,85.04,4100.0,64.0234,64.1213,64.0234,64.0837,4100.0
2013-03-06 10:25:00,85.04,85.06,84.89,84.89,15700.0,64.0837,64.0987,63.9706,63.9706,15700.0
2013-03-06 10:30:00,84.89,84.96,84.89,84.89,10400.0,63.9706,64.0234,63.9706,63.9706,10400.0
2013-03-06 10:35:00,84.92,85.06,84.91,85.06,3400.0,63.9932,64.0987,63.9857,64.0987,3400.0
2013-03-06 10:40:00,85.06,85.06,84.95,85.0,18300.0,64.0987,64.0987,64.0158,64.0535,18300.0
2013-03-06 10:45:00,85.0,85.01,84.97,85.0,8800.0,64.0535,64.061,64.0309,64.0535,8800.0
2013-03-06 10:50:00,85.0,85.0,84.92,84.92,7500.0,64.0535,64.0535,63.9932,63.9932,7500.0
2013-03-06 10:55:00,84.92,84.96,84.92,84.94,11000.0,63.9932,64.0234,63.9932,64.0083,11000.0
2013-03-06 11:00:00,84.92,84.95,84.89,84.93,5500.0,63.9932,64.0158,63.9706,64.0008,5500.0
2013-03-06 11:05:00,84.94,84.96,84.9,84.95,5200.0,64.0083,64.0234,63.9782,64.0158,5200.0
2013-03-06 11:10:00,84.94,84.96,84.93,84.96,13300.0,64.0083,64.0234,64.0008,64.0234,13300.0
2013-03-06 11:15:00,84.96,84.96,84.91,84.91,10100.0,64.0234,64.0234,63.9857,63.9857,10100.0
2013-03-06 11:20:00,84.93,84.98,84.92,84.98,3000.0,64.0008,64.0384,63.9932,64.0384,3000.0
2013-03-06 11:25:00,84.96,84.96,84.87,84.87,6700.0,64.0234,64.0234,63.9555,63.9555,6700.0
2013-03-06 11:30:00,84.87,84.9,84.85,84.87,9400.0,63.9555,63.9782,63.9405,63.9555,9400.0
2013-03-06 11:35:00,84.86,84.94,84.86,84.94,3200.0,63.948,64.0083,63.948,64.0083,3200.0
2013-03-06 11:40:00,84.93,84.96,84.91,84.95,6100.0,64.0008,64.0234,63.9857,64.0158,6100.0
2013-03-06 11:45:00,84.94,85.0,84.93,84.96,12900.0,64.0083,64.0535,64.0008,64.0234,12900.0
2013-03-06 11:50:00,84.98,84.98,84.88,84.88,4600.0,64.0384,64.0384,63.9631,63.9631,4600.0
2013-03-06 11:55:00,84.93,84.93,84.89,84.89,2000.0,64.0008,64.0008,63.9706,63.9706,2000.0
2013-03-06 12:00:00,84.9,84.9,84.81,84.88,5500.0,63.9782,63.9782,63.9103,63.9631,5500.0
2013-03-06 12:05:00,84.85,84.85,84.75,84.76,4700.0,63.9405,63.9405,63.8651,63.8727,4700.0
2013-03-06 12:10:00,84.76,84.8,84.75,84.75,2400.0,63.8727,63.9028,63.8651,63.8651,2400.0
2013-03-06 12:15:00,84.77,84.84,84.74,84.84,9000.0,63.8802,63.9329,63.8576,63.9329,9000.0
2013-03-06 12:20:00,84.85,84.85,84.79,84.85,3900.0,63.9405,63.9405,63.8953,63.9405,3900.0
2013-03-06 12:25:00,84.82,84.82,84.77,84.78,8500.0,63.9179,63.9179,63.8802,63.8877,8500.0
2013-03-06 12:30:00,84.81,84.83,84.8,84.81,4400.0,63.9103,63.9254,63.9028,63.9103,4400.0
2013-03-06 12:35:00,84.83,84.86,84.81,84.84,4400.0,63.9254,63.948,63.9103,63.9329,4400.0
2013-03-06 12:40:00,84.84,84.85,84.79,84.83,4100.0,63.9329,63.9405,63.8953,63.9254,4100.0
2013-03-06 12:45:00,84.82,84.82,84.8,84.81,1300.0,63.9179,63.9179,63.9028,63.9103,1300.0
2013-03-06 12:50:00,84.8,84.82,84.78,84.78,3700.0,63.9028,63.9179,63.8877,63.8877,3700.0
2013-03-06 12:55:00,84.8,84.81,84.72,84.73,4400.0,63.9028,63.9103,63.8425,63.85,4400.0
2013-03-06 13:00:00,84.72,84.73,84.7,84.72,3500.0,63.8425,63.85,63.8274,63.8425,3500.0
2013-03-06 13:05:00,84.71,84.72,84.65,84.66,6600.0,63.835,63.8425,63.7898,63.7973,6600.0
2013-03-06 13:10:00,84.66,84.69,84.63,84.67,4600.0,63.7973,63.8199,63.7747,63.8048,4600.0
2013-03-06 13:15:00,84.67,84.7,84.65,84.65,9200.0,63.8048,63.8274,63.7898,63.7898,9200.0
2013-03-06 13:20:00,84.64,84.64,84.61,84.63,5500.0,63.7822,63.7822,63.7596,63.7747,5500.0
2013-03-06 13:25:00,84.64,84.66,84.63,84.63,4100.0,63.7822,63.7973,63.7747,63.7747,4100.0
2013-03-06 13:30:00,84.62,84.64,84.62,84.62,4200.0,63.7672,63.7822,63.7672,63.7672,4200.0
2013-03-06 13:35:00,84.62,84.62,84.56,84.58,5200.0,63.7672,63.7672,63.7219,63.737,5200.0
2013-03-06 13:40:00,84.58,84.63,84.57,84.63,5800.0,63.737,63.7747,63.7295,63.7747,5800.0
2013-03-06 13:45:00,84.62,84.64,84.62,84.62,3100.0,63.7672,63.7822,63.7672,63.7672,3100.0
2013-03-06 13:50:00,84.62,84.62,84.58,84.59,4400.0,63.7672,63.7672,63.737,63.7445,4400.0
2013-03-06 13:55:00,84.59,84.6,84.56,84.57,4500.0,63.7445,63.7521,63.7219,63.7295,4500.0
2013-03-06 14:00:00,84.58,84.68,84.57,84.67,8100.0,63.737,63.8124,63.7295,63.8048,8100.0
2013-03-06 14:05:00,84.66,84.67,84.58,84.61,8000.0,63.7973,63.8048,63.737,63.7596,8000.0
2013-03-06 14:10:00,84.61,84.61,84.52,84.53,11300.0,63.7596,63.7596,63.6918,63.6993,11300.0
2013-03-06 14:15:00,84.53,84.57,84.52,84.56,3700.0,63.6993,63.7295,63.6918,63.7219,3700.0
2013-03-06 14:20:00,84.57,84.59,84.49,84.5,12600.0,63.7295,63.7445,63.6692,63.6767,12600.0
2013-03-06 14:25:00,84.5,84.54,84.5,84.53,4200.0,63.6767,63.7069,63.6767,63.6993,4200.0
2013-03-06 14:30:00,84.53,84.61,84.53,84.58,7600.0,63.6993,63.7596,63.6993,63.737,7600.0
2013-03-06 14:35:00,84.59,84.64,84.59,84.61,5900.0,63.7445,63.7822,63.7445,63.7596,5900.0
2013-03-06 14:40:00,84.61,84.61,84.56,84.57,4000.0,63.7596,63.7596,63.7219,63.7295,4000.0
2013-03-06 14:45:00,84.57,84.59,84.51,84.55,10100.0,63.7295,63.7445,63.6843,63.7144,10100.0
2013-03-06 14:50:00,84.57,84.58,84.55,84.58,3900.0,63.7295,63.737,63.7144,63.737,3900.0
2013-03-06 14:55:00,84.6,84.61,84.53,84.53,7700.0,63.7521,63.7596,63.6993,63.6993,7700.0
2013-03-06 15:00:00,84.54,84.56,84.48,84.55,11300.0,63.7069,63.7219,63.6617,63.7144,11300.0
2013-03-06 15:05:00,84.56,84.6,84.52,84.52,4800.0,63.7219,63.7521,63.6918,63.6918,4800.0
2013-03-06 15:10:00,84.53,84.59,84.53,84.55,7200.0,63.6993,63.7445,63.6993,63.7144,7200.0
2013-03-06 15:15:00,84.54,84.59,84.54,84.54,6100.0,63.7069,63.7445,63.7069,63.7069,6100.0
2013-03-06 15:20:00,84.54,84.55,84.5,84.52,4800.0,63.7069,63.7144,63.6767,63.6918,4800.0
2013-03-06 15:25:00,84.54,84.54,84.45,84.46,9000.0,63.7069,63.7069,63.639,63.6466,9000.0
2013-03-06 15:30:00,84.46,84.47,84.37,84.43,9900.0,63.6466,63.6541,63.5788,63.624,9900.0
2013-03-06 15:35:00,84.44,84.45,84.41,84.43,10000.0,63.6315,63.639,63.6089,63.624,10000.0
2013-03-06 15:40:00,84.43,84.43,84.35,84.36,13200.0,63.624,63.624,63.5637,63.5712,13200.0
2013-03-06 15:45:00,84.37,84.45,84.37,84.41,24200.0,63.5788,63.639,63.5788,63.6089,24200.0
2013-03-06 15:50:00,84.4,84.44,84.4,84.43,13800.0,63.6014,63.6315,63.6014,63.624,13800.0
2013-03-06 15:55:00,84.43,84.5,84.41,84.48,45800.0,63.624,63.6767,63.6089,63.6617,45800.0
2013-03-07 09:30:00,84.64,84.98,84.58,84.98,16900.0,63.7822,64.0384,63.737,64.0384,16900.0
2013-03-07 09:35:00,84.98,84.98,84.64,84.66,17400.0,64.0384,64.0384,63.7822,63.7973,17400.0
2013-03-07 09:40:00,84.72,85.06,84.68,85.02,15500.0,63.8425,64.0987,63.8124,64.0686,15500.0
2013-03-07 09:45:00,84.97,84.97,84.81,84.85,7700.0,64.0309,64.0309,63.9103,63.9405,7700.0
2013-03-07 09:50:00,84.87,84.96,84.82,84.82,14000.0,63.9555,64.0234,63.9179,63.9179,14000.0
2013-03-07 09:55:00,84.82,84.87,84.78,84.87,6200.0,63.9179,63.9555,63.8877,63.9555,6200.0
2013-03-07 10:00:00,84.84,84.84,84.68,84.74,7100.0,63.9329,63.9329,63.8124,63.8576,7100.0
2013-03-07 10:05:00,84.78,84.82,84.69,84.77,5700.0,63.8877,63.9179,63.8199,63.8802,5700.0
2013-03-07 10:10:00,84.8,84.84,84.68,84.83,7200.0,63.9028,63.9329,63.8124,63.9254,7200.0
2013-03-07 10:15:00,84.85,84.87,84.73,84.76,7700.0,63.9405,63.9555,63.85,63.8727,7700.0
2013-03-07 10:20:00,84.77,84.82,84.66,84.73,9400.0,63.8802,63.9179,63.7973,63.85,9400.0
2013-03-07 10:25:00,84.76,84.8,84.74,84.8,5800.0,63.8727,63.9028,63.8576,63.9028,5800.0
2013-03-07 10:30:00,84.8,84.82,84.71,84.78,9100.0,63.9028,63.9179,63.835,63.8877,9100.0
2013-03-07 10:35:00,84.74,84.8,84.71,84.75,9300.0,63.8576,63.9028,63.835,63.8651,9300.0
2013-03-07 10:40:00,84.78,84.9,84.78,84.89,8100.0,63.8877,63.9782,63.8877,63.9706,8100.0
2013-03-07 10:45:00,84.88,84.91,84.79,84.8,7400.0,63.9631,63.9857,63.8953,63.9028,7400.0
2013-03-07 10:50:00,84.8,84.92,84.79,84.9,6700.0,63.9028,63.9932,63.8953,63.9782,6700.0
2013-03-07 10:55:00,84.91,84.98,84.91,84.92,7700.0,63.9857,64.0384,63.9857,63.9932,7700.0
2013-03-07 11:00:00,84.92,84.96,84.88,84.88,4500.0,63.9932,64.0234,63.9631,63.9631,4500.0
2013-03-07 11:05:00,84.89,84.96,84.88,84.93,4000.0,63.9706,64.0234,63.9631,64.0008,4000.0
2013-03-07 11:10:00,84.93,84.94,84.84,84.85,4800.0,64.0008,64.0083,63.9329,63.9405,4800.0
2013-03-07 11:15:00,84.86,84.91,84.83,84.91,7500.0,63.948,63.9857,63.9254,63.9857,7500.0
2013-03-07 11:20:00,84.91,84.94,84.89,84.94,15100.0,63.9857,64.0083,63.9706,64.0083,15100.0
2013-03-07 11:25:00,84.91,84.94,84.9,84.92,4500.0,63.9857,64.0083,63.9782,63.9932,4500.0
2013-03-07 11:30:00,84.9,84.9,84.73,84.73,19100.0,63.9782,63.9782,63.85,63.85,19100.0
2013-03-07 11:35:00,84.72,84.75,84.7,84.7,7000.0,63.8425,63.8651,63.8274,63.8274,7000.0
2013-03-07 11:40:00,84.7,84.76,84.7,84.76,4500.0,63.8274,63.8727,63.8274,63.8727,4500.0
2013-03-07 11:45:00,84.76,84.76,84.65,84.69,5300.0,63.8727,63.8727,63.7898,63.8199,5300.0
2013-03-07 11:50:00,84.72,84.75,84.71,84.74,3300.0,63.8425,63.8651,63.835,63.8576,3300.0
2013-03-07 11:55:00,84.73,84.8,84.72,84.8,7100.0,63.85,63.9028,63.8425,63.9028,7100.0
2013-03-07 12:00:00,84.78,84.79,84.67,84.7,8400.0,63.8877,63.8953,63.8048,63.8274,8400.0
2013-03-07 12:05:00,84.7,84.73,84.68,84.72,5000.0,63.8274,63.85,63.8124,63.8425,5000.0
2013-03-07 12:10:00,84.71,84.71,84.65,84.67,3900.0,63.835,63.835,63.7898,63.8048,3900.0
2013-03-07 12:15:00,84.67,84.7,84.66,84.68,2800.0,63.8048,63.8274,63.7973,63.8124,2800.0
2013-03-07 12:20:00,84.68,84.68,84.61,84.62,2700.0,63.8124,63.8124,63.7596,63.7672,2700.0
2013-03-07 12:25:00,84.62,84.71,84.62,84.7,5600.0,63.7672,63.835,63.7672,63.8274,5600.0
2013-03-07 12:30:00,84.7,84.72,84.67,84.67,4000.0,63.8274,63.8425,63.8048,63.8048,4000.0
2013-03-07 12:35:00,84.68,84.68,84.61,84.61,3000.0,63.8124,63.8124,63.7596,63.7596,3000.0
2013-03-07 12:40:00,84.6,84.62,84.55,84.62,4200.0,63.7521,63.7672,63.7144,63.7672,4200.0
2013-03-07 12:45:00,84.63,84.64,84.61,84.63,4300.0,63.7747,63.7822,63.7596,63.7747,4300.0
2013-03-07 12:50:00,84.64,84.64,84.54,84.55,3300.0,63.7822,63.7822,63.7069,63.7144,3300.0
2013-03-07 12:55:00,84.56,84.62,84.54,84.62,5900.0,63.7219,63.7672,63.7069,63.7672,5900.0
2013-03-07 13:00:00,84.61,84.61,84.52,84.55,5000.0,63.7596,63.7596,63.6918,63.7144,5000.0
2013-03-07 13:05:00,84.53,84.53,84.51,84.52,3900.0,63.6993,63.6993,63.6843,63.6918,3900.0
2013-03-07 13:10:00,84.53,84.54,84.51,84.53,4400.0,63.6993,63.7069,63.6843,63.6993,4400.0
2013-03-07 13:15:00,84.53,84.56,84.52,84.52,5500.0,63.6993,63.7219,63.6918,63.6918,5500.0
2013-03-07 13:20:00,84.51,84.55,84.5,84.52,4300.0,63.6843,63.7144,63.6767,63.6918,4300.0
2013-03-07 13:25:00,84.53,84.61,84.53,84.6,7100.0,63.6993,63.7596,63.6993,63.7521,7100.0
2013-03-07 13:30:00,84.61,84.62,84.57,84.57,6300.0,63.7596,63.7672,63.7295,63.7295,6300.0
2013-03-07 13:35:00,84.57,84.57,84.49,84.5,4000.0,63.7295,63.7295,63.6692,63.6767,4000.0
2013-03-07 13:40:00,84.5,84.55,84.5,84.55,2000.0,63.6767,63.7144,63.6767,63.7144,2000.0
2013-03-07 13:45:00,84.54,84.56,84.49,84.51,5500.0,63.7069,63.7219,63.6692,63.6843,5500.0
2013-03-07 13:50:00,84.5,84.54,84.5,84.5,5100.0,63.6767,63.7069,63.6767,63.6767,5100.0
2013-03-07 13:55:00,84.5,84.52,84.49,84.51,4000.0,63.6767,63.6918,63.6692,63.6843,4000.0
2013-03-07 14:00:00,84.52,84.57,84.49,84.54,7800.0,63.6918,63.7295,63.6692,63.7069,7800.0
2013-03-07 14:05:00,84.54,84.54,84.47,84.47,4600.0,63.7069,63.7069,63.6541,63.6541,4600.0
2013-03-07 14:10:00,84.48,84.5,84.46,84.5,4000.0,63.6617,63.6767,63.6466,63.6767,4000.0
2013-03-07 14:15:00,84.5,84.55,84.5,84.55,3200.0,63.6767,63.7144,63.6767,63.7144,3200.0
2013-03-07 14:20:00,84.54,84.54,84.5,84.53,56100.0,63.7069,63.7069,63.6767,63.6993,56100.0
2013-03-07 14:25:00,84.52,84.58,84.52,84.55,9100.0,63.6918,63.737,63.6918,63.7144,9100.0
2013-03-07 14:30:00,84.57,84.63,84.56,84.63,11800.0,63.7295,63.7747,63.7219,63.7747,11800.0
2013-03-07 14:35:00,84.63,84.63,84.59,84.61,10300.0,63.7747,63.7747,63.7445,63.7596,10300.0
2013-03-07 14:40:00,84.62,84.63,84.57,84.57,7200.0,63.7672,63.7747,63.7295,63.7295,7200.0
2013-03-07 14:45:00,84.58,84.62,84.58,84.62,15800.0,63.737,63.7672,63.737,63.7672,15800.0
2013-03-07 14:50:00,84.61,84.62,84.58,84.59,11700.0,63.7596,63.7672,63.737,63.7445,11700.0
2013-03-07 14:55:00,84.59,84.65,84.59,84.61,5300.0,63.7445,63.7898,63.7445,63.7596,5300.0
2013-03-07 15:00:00,84.63,84.63,84.53,84.63,14800.0,63.7747,63.7747,63.6993,63.7747,14800.0
2013-03-07 15:05:00,84.62,84.65,84.62,84.65,11500.0,63.7672,63.7898,63.7672,63.7898,11500.0
2013-03-07 15:10:00,84.67,84.69,84.67,84.69,10400.0,63.8048,63.8199,63.8048,63.8199,10400.0
2013-03-07 15:15:00,84.68,84.69,84.64,84.65,14000.0,63.8124,63.8199,63.7822,63.7898,14000.0
2013-03-07 15:20:00,84.65,84.65,84.58,84.59,12400.0,63.7898,63.7898,63.737,63.7445,12400.0
2013-03-07 15:25:00,84.59,84.65,84.56,84.64,18100.0,63.7445,63.7898,63.7219,63.7822,18100.0
2013-03-07 15:30:00,84.65,84.68,84.61,84.64,9200.0,63.7898,63.8124,63.7596,63.7822,9200.0
2013-03-07 15:35:00,84.64,84.65,84.6,84.61,17300.0,63.7822,63.7898,63.7521,63.7596,17300.0
2013-03-07 15:40:00,84.6,84.66,84.56,84.56,11900.0,63.7521,63.7973,63.7219,63.7219,11900.0
2013-03-07 15:45:00,84.57,84.57,84.5,84.51,15300.0,63.7295,63.7295,63.6767,63.6843,15300.0
2013-03-07 15:50:00,84.5,84.52,84.46,84.52,18500.0,63.6767,63.6918,63.6466,63.6918,18500.0
2013-03-07 15:55:00,84.52,84.59,84.51,84.52,27600.0,63.6918,63.7445,63.6843,63.6918,27600.0
2013-03-08 09:30:00,84.93,84.93,84.72,84.83,12200.0,64.0008,64.0008,63.8425,63.9254,12200.0
2013-03-08 09:35:00,84.83,84.89,84.66,84.69,9000.0,63.9254,63.9706,63.7973,63.8199,9000.0
2013-03-08 09:40:00,84.69,84.75,84.53,84.53,5300.0,63.8199,63.8651,63.6993,63.6993,5300.0
2013-03-08 09:45:00,84.53,84.58,84.44,84.44,4500.0,63.6993,63.737,63.6315,63.6315,4500.0
2013-03-08 09:50:00,84.44,84.48,84.41,84.41,7500.0,63.6315,63.6617,63.6089,63.6089,7500.0
2013-03-08 09:55:00,84.41,84.45,84.36,84.42,14600.0,63.6089,63.639,63.5712,63.6164,14600.0
2013-03-08 10:00:00,84.39,84.44,84.28,84.44,17100.0,63.5938,63.6315,63.5109,63.6315,17100.0
2013-03-08 10:05:00,84.45,84.45,84.2,84.36,13900.0,63.639,63.639,63.4507,63.5712,13900.0
2013-03-08 10:10:00,84.38,84.38,84.24,84.27,6600.0,63.5863,63.5863,63.4808,63.5034,6600.0
2013-03-08 10:15:00,84.27,84.3,84.17,84.26,8900.0,63.5034,63.526,63.428,63.4959,8900.0
2013-03-08 10:20:00,84.25,84.26,84.14,84.14,15200.0,63.4883,63.4959,63.4054,63.4054,15200.0
2013-03-08 10:25:00,84.14,84.21,84.08,84.2,13400.0,63.4054,63.4582,63.3602,63.4507,13400.0
2013-03-08 10:30:00,84.19,84.2,84.13,84.17,13900.0,63.4431,63.4507,63.3979,63.428,13900.0
2013-03-08 10:35:00,84.17,84.2,84.12,84.15,7700.0,63.428,63.4507,63.3904,63.413,7700.0
2013-03-08 10:40:00,84.16,84.32,84.16,84.27,7400.0,63.4205,63.5411,63.4205,63.5034,7400.0
2013-03-08 10:45:00,84.26,84.26,84.09,84.09,6900.0,63.4959,63.4959,63.3678,63.3678,6900.0
2013-03-08 10:50:00,84.09,84.19,84.07,84.09,13700.0,63.3678,63.4431,63.3527,63.3678,13700.0
2013-03-08 10:55:00,84.11,84.18,84.09,84.17,12900.0,63.3828,63.4356,63.3678,63.428,12900.0
2013-03-08 11:00:00,84.17,84.2,84.09,84.1,11800.0,63.428,63.4507,63.3678,63.3753,11800.0
2013-03-08 11:05:00,84.1,84.15,84.09,84.13,10900.0,63.3753,63.413,63.3678,63.3979,10900.0
2013-03-08 11:10:00,84.15,84.19,84.13,84.15,19300.0,63.413,63.4431,63.3979,63.413,19300.0
2013-03-08 11:15:00,84.16,84.2,84.13,84.2,6400.0,63.4205,63.4507,63.3979,63.4507,6400.0
2013-03-08 11:20:00,84.19,84.23,84.19,84.22,1700.0,63.4431,63.4733,63.4431,63.4657,1700.0
2013-03-08 11:25:00,84.23,84.24,84.15,84.16,9200.0,63.4733,63.4808,63.413,63.4205,9200.0
2013-03-08 11:30:00,84.16,84.18,84.14,84.14,8100.0,63.4205,63.4356,63.4054,63.4054,8100.0
2013-03-08 11:35:00,84.13,84.16,84.09,84.12,8100.0,63.3979,63.4205,63.3678,63.3904,8100.0
2013-03-08 11:40:00,84.1,84.12,84.09,84.1,6700.0,63.3753,63.3904,63.3678,63.3753,6700.0
2013-03-08 11:45:00,84.09,84.22,84.09,84.21,7700.0,63.3678,63.4657,63.3678,63.4582,7700.0
2013-03-08 11:50:00,84.25,84.26,84.15,84.17,9000.0,63.4883,63.4959,63.413,63.428,9000.0
2013-03-08 11:55:00,84.16,84.16,84.13,84.15,6000.0,63.4205,63.4205,63.3979,63.413,6000.0
2013-03-08 12:00:00,84.16,84.19,84.16,84.19,3500.0,63.4205,63.4431,63.4205,63.4431,3500.0
2013-03-08 12:05:00,84.19,84.19,84.14,84.15,5500.0,63.4431,63.4431,63.4054,63.413,5500.0
2013-03-08 12:10:00,84.16,84.17,84.03,84.08,11500.0,63.4205,63.428,63.3225,63.3602,11500.0
2013-03-08 12:15:00,84.09,84.09,84.03,84.03,4300.0,63.3678,63.3678,63.3225,63.3225,4300.0
2013-03-08 12:20:00,84.05,84.08,84.05,84.07,4800.0,63.3376,63.3602,63.3376,63.3527,4800.0
2013-03-08 12:25:00,84.07,84.08,84.04,84.04,6400.0,63.3527,63.3602,63.3301,63.3301,6400.0
2013-03-08 12:30:00,84.04,84.06,84.01,84.03,8600.0,63.3301,63.3452,63.3075,63.3225,8600.0
2013-03-08 12:35:00,84.04,84.09,84.02,84.09,5200.0,63.3301,63.3678,63.315,63.3678,5200.0
2013-03-08 12:40:00,84.09,84.17,84.08,84.14,5800.0,63.3678,63.428,63.3602,63.4054,5800.0
2013-03-08 12:45:00,84.13,84.13,84.04,84.06,7800.0,63.3979,63.3979,63.3301,63.3452,7800.0
2013-03-08 12:50:00,84.07,84.11,84.06,84.11,2300.0,63.3527,63.3828,63.3452,63.3828,2300.0
2013-03-08 12:55:00,84.1,84.16,84.1,84.11,7900.0,63.3753,63.4205,63.3753,63.3828,7900.0
2013-03-08 13:00:00,84.12,84.13,84.08,84.08,8000.0,63.3904,63.3979,63.3602,63.3602,8000.0
2013-03-08 13:05:00,84.09,84.16,84.07,84.14,7200.0,63.3678,63.4205,63.3527,63.4054,7200.0
2013-03-08 13:10:00,84.15,84.15,84.1,84.1,5800.0,63.413,63.413,63.3753,63.3753,5800.0
2013-03-08 13:15:00,84.1,84.11,84.09,84.09,5000.0,63.3753,63.3828,63.3678,63.3678,5000.0
2013-03-08 13:20:00,84.08,84.13,84.08,84.1,7500.0,63.3602,63.3979,63.3602,63.3753,7500.0
2013-03-08 13:25:00,84.11,84.12,84.06,84.06,13300.0,63.3828,63.3904,63.3452,63.3452,13300.0
2013-03-08 13:30:00,84.05,84.12,84.05,84.12,5100.0,63.3376,63.3904,63.3376,63.3904,5100.0
2013-03-08 13:35:00,84.14,84.15,84.1,84.15,9100.0,63.4054,63.413,63.3753,63.413,9100.0
2013-03-08 13:40:00,84.15,84.15,84.01,84.02,32900.0,63.413,63.413,63.3075,63.315,32900.0
2013-03-08 13:45:00,84.02,84.13,84.02,84.08,11600.0,63.315,63.3979,63.315,63.3602,11600.0
2013-03-08 13:50:00,84.09,84.09,84.03,84.03,7800.0,63.3678,63.3678,63.3225,63.3225,7800.0
2013-03-08 13:55:00,84.04,84.05,83.95,83.97,16300.0,63.3301,63.3376,63.2623,63.2773,16300.0
2013-03-08 14:00:00,83.98,84.06,83.98,84.06,5800.0,63.2849,63.3452,63.2849,63.3452,5800.0
2013-03-08 14:05:00,84.05,84.13,83.97,83.98,19400.0,63.3376,63.3979,63.2773,63.2849,19400.0
2013-03-08 14:10:00,83.99,84.0,83.93,83.96,10900.0,63.2924,63.2999,63.2472,63.2698,10900.0
2013-03-08 14:15:00,83.97,84.03,83.96,84.0,9500.0,63.2773,63.3225,63.2698,63.2999,9500.0
2013-03-08 14:20:00,84.01,84.1,84.01,84.05,10500.0,63.3075,63.3753,63.3075,63.3376,10500.0
2013-03-08 14:25:00,84.04,84.09,84.04,84.07,4400.0,63.3301,63.3678,63.3301,63.3527,4400.0
2013-03-08 14:30:00,84.09,84.12,84.08,84.11,4100.0,63.3678,63.3904,63.3602,63.3828,4100.0
2013-03-08 14:35:00,84.12,84.19,84.09,84.18,9200.0,63.3904,63.4431,63.3678,63.4356,9200.0
2013-03-08 14:40:00,84.18,84.23,84.18,84.23,8900.0,63.4356,63.4733,63.4356,63.4733,8900.0
2013-03-08 14:45:00,84.24,84.27,84.19,84.27,13700.0,63.4808,63.5034,63.4431,63.5034,13700.0
2013-03-08 14:50:00,84.26,84.32,84.26,84.32,17700.0,63.4959,63.5411,63.4959,63.5411,17700.0
2013-03-08 14:55:00,84.31,84.31,84.26,84.29,23800.0,63.5335,63.5335,63.4959,63.5185,23800.0
2013-03-08 15:00:00,84.3,84.32,84.28,84.32,20900.0,63.526,63.5411,63.5109,63.5411,20900.0
2013-03-08 15:05:00,84.3,84.31,84.23,84.23,15600.0,63.526,63.5335,63.4733,63.4733,15600.0
2013-03-08 15:10:00,84.23,84.26,84.17,84.18,11600.0,63.4733,63.4959,63.428,63.4356,11600.0
2013-03-08 15:15:00,84.17,84.23,84.17,84.22,6400.0,63.428,63.4733,63.428,63.4657,6400.0
2013-03-08 15:20:00,84.21,84.28,84.21,84.28,10700.0,63.4582,63.5109,63.4582,63.5109,10700.0
2013-03-08 15:25:00,84.27,84.28,84.19,84.2,13000.0,63.5034,63.5109,63.4431,63.4507,13000.0
2013-03-08 15:30:00,84.21,84.22,84.18,84.18,16800.0,63.4582,63.4657,63.4356,63.4356,16800.0
2013-03-08 15:35:00,84.18,84.19,84.14,84.15,18700.0,63.4356,63.4431,63.4054,63.413,18700.0
2013-03-08 15:40:00,84.14,84.17,84.11,84.17,11900.0,63.4054,63.428,63.3828,63.428,11900.0
2013-03-08 15:45:00,84.17,84.26,84.17,84.25,30900.0,63.428,63.4959,63.428,63.4883,30900.0
2013-03-08 15:50:00,84.26,84.28,84.25,84.26,25600.0,63.4959,63.5109,63.4883,63.4959,25600.0
2013-03-08 15:55:00,84.26,84.38,84.26,84.31,64400.0,63.4959,63.5863,63.4959,63.5335,64400.0
2013-03-11 09:30:00,84.5,84.58,84.43,84.58,18800.0,63.6767,63.737,63.624,63.737,18800.0
2013-03-11 09:35:00,84.56,84.76,84.53,84.71,14800.0,63.7219,63.8727,63.6993,63.835,14800.0
2013-03-11 09:40:00,84.74,84.77,84.63,84.64,12400.0,63.8576,63.8802,63.7747,63.7822,12400.0
2013-03-11 09:45:00,84.62,84.64,84.45,84.59,10200.0,63.7672,63.7822,63.639,63.7445,10200.0
2013-03-11 09:50:00,84.6,84.64,84.53,84.53,8800.0,63.7521,63.7822,63.6993,63.6993,8800.0
2013-03-11 09:55:00,84.5,84.64,84.48,84.6,12100.0,63.6767,63.7822,63.6617,63.7521,12100.0
2013-03-11 10:00:00,84.59,84.63,84.52,84.54,17500.0,63.7445,63.7747,63.6918,63.7069,17500.0
2013-03-11 10:05:00,84.52,84.64,84.51,84.6,13700.0,63.6918,63.7822,63.6843,63.7521,13700.0
2013-03-11 10:10:00,84.58,84.59,84.5,84.56,21100.0,63.737,63.7445,63.6767,63.7219,21100.0
2013-03-11 10:15:00,84.56,84.59,84.43,84.59,8100.0,63.7219,63.7445,63.624,63.7445,8100.0
2013-03-11 10:20:00,84.58,84.58,84.45,84.48,6300.0,63.737,63.737,63.639,63.6617,6300.0
2013-03-11 10:25:00,84.45,84.54,84.43,84.54,9900.0,63.639,63.7069,63.624,63.7069,9900.0
2013-03-11 10:30:00,84.54,84.59,84.54,84.55,8800.0,63.7069,63.7445,63.7069,63.7144,8800.0
2013-03-11 10:35:00,84.54,84.54,84.46,84.51,7200.0,63.7069,63.7069,63.6466,63.6843,7200.0
2013-03-11 10:40:00,84.52,84.58,84.5,84.51,7200.0,63.6918,63.737,63.6767,63.6843,7200.0
2013-03-11 10:45:00,84.51,84.56,84.42,84.45,10600.0,63.6843,63.7219,63.6164,63.639,10600.0
2013-03-11 10:50:00,84.42,84.44,84.28,84.29,8200.0,63.6164,63.6315,63.5109,63.5185,8200.0
2013-03-11 10:55:00,84.29,84.44,84.26,84.41,6100.0,63.5185,63.6315,63.4959,63.6089,6100.0
2013-03-11 11:00:00,84.41,84.44,84.36,84.36,6000.0,63.6089,63.6315,63.5712,63.5712,6000.0
2013-03-11 11:05:00,84.36,84.45,84.36,84.36,9200.0,63.5712,63.639,63.5712,63.5712,9200.0
2013-03-11 11:10:00,84.36,84.43,84.36,84.43,6800.0,63.5712,63.624,63.5712,63.624,6800.0
2013-03-11 11:15:00,84.42,84.45,84.34,84.34,9100.0,63.6164,63.639,63.5562,63.5562,9100.0
2013-03-11 11:20:00,84.34,84.34,84.29,84.32,5300.0,63.5562,63.5562,63.5185,63.5411,5300.0
2013-03-11 11:25:00,84.29,84.44,84.29,84.44,8800.0,63.5185,63.6315,63.5185,63.6315,8800.0
2013-03-11 11:30:00,84.44,84.46,84.38,84.38,9500.0,63.6315,63.6466,63.5863,63.5863,9500.0
2013-03-11 11:35:00,84.37,84.41,84.37,84.41,4700.0,63.5788,63.6089,63.5788,63.6089,4700.0
2013-03-11 11:40:00,84.4,84.48,84.4,84.43,9900.0,63.6014,63.6617,63.6014,63.624,9900.0
2013-03-11 11:45:00,84.42,84.44,84.38,84.38,5100.0,63.6164,63.6315,63.5863,63.5863,5100.0
2013-03-11 11:50:00,84.37,84.42,84.35,84.37,10400.0,63.5788,63.6164,63.5637,63.5788,10400.0
2013-03-11 11:55:00,84.37,84.38,84.33,84.33,5800.0,63.5788,63.5863,63.5486,63.5486,5800.0
2013-03-11 12:00:00,84.33,84.39,84.32,84.39,5700.0,63.5486,63.5938,63.5411,63.5938,5700.0
2013-03-11 12:05:00,84.39,84.47,84.39,84.43,8200.0,63.5938,63.6541,63.5938,63.624,8200.0
2013-03-11 12:10:00,84.44,84.46,84.44,84.45,6900.0,63.6315,63.6466,63.6315,63.639,6900.0
2013-03-11 12:15:00,84.45,84.45,84.42,84.42,3200.0,63.639,63.639,63.6164,63.6164,3200.0
2013-03-11 12:20:00,84.42,84.44,84.37,84.37,5700.0,63.6164,63.6315,63.5788,63.5788,5700.0
2013-03-11 12:25:00,84.37,84.37,84.32,84.32,4600.0,63.5788,63.5788,63.5411,63.5411,4600.0
2013-03-11 12:30:00,84.31,84.31,84.26,84.26,6900.0,63.5335,63.5335,63.4959,63.4959,6900.0
2013-03-11 12:35:00,84.26,84.27,84.22,84.22,8000.0,63.4959,63.5034,63.4657,63.4657,8000.0
2013-03-11 12:40:00,84.23,84.27,84.23,84.25,11100.0,63.4733,63.5034,63.4733,63.4883,11100.0
2013-03-11 12:45:00,84.25,84.27,84.24,84.27,6700.0,63.4883,63.5034,63.4808,63.5034,6700.0
2013-03-11 12:50:00,84.26,84.28,84.23,84.24,7500.0,63.4959,63.5109,63.4733,63.4808,7500.0
2013-03-11 12:55:00,84.24,84.28,84.23,84.25,15300.0,63.4808,63.5109,63.4733,63.4883,15300.0
2013-03-11 13:00:00,84.26,84.28,84.26,84.27,8300.0,63.4959,63.5109,63.4959,63.5034,8300.0
2013-03-11 13:05:00,84.27,84.28,84.24,84.26,5800.0,63.5034,63.5109,63.4808,63.4959,5800.0
2013-03-11 13:10:00,84.27,84.28,84.25,84.25,7000.0,63.5034,63.5109,63.4883,63.4883,7000.0
2013-03-11 13:15:00,84.26,84.27,84.24,84.26,4300.0,63.4959,63.5034,63.4808,63.4959,4300.0
2013-03-11 13:20:00,84.26,84.26,84.23,84.25,6100.0,63.4959,63.4959,63.4733,63.4883,6100.0
2013-03-11 13:25:00,84.26,84.28,84.25,84.26,7500.0,63.4959,63.5109,63.4883,63.4959,7500.0
2013-03-11 13:30:00,84.28,84.28,84.25,84.26,5200.0,63.5109,63.5109,63.4883,63.4959,5200.0
2013-03-11 13:35:00,84.25,84.27,84.23,84.27,5600.0,63.4883,63.5034,63.4733,63.5034,5600.0
2013-03-11 13:40:00,84.28,84.28,84.25,84.26,6200.0,63.5109,63.5109,63.4883,63.4959,6200.0
2013-03-11 13:45:00,84.25,84.25,84.18,84.2,7000.0,63.4883,63.4883,63.4356,63.4507,7000.0
2013-03-11 13:50:00,84.18,84.2,84.15,84.16,6700.0,63.4356,63.4507,63.413,63.4205,6700.0
2013-03-11 13:55:00,84.18,84.2,84.16,84.17,7800.0,63.4356,63.4507,63.4205,63.428,7800.0
2013-03-11 14:00:00,84.16,84.17,84.1,84.11,13200.0,63.4205,63.428,63.3753,63.3828,13200.0
2013-03-11 14:05:00,84.11,84.14,84.08,84.14,6600.0,63.3828,63.4054,63.3602,63.4054,6600.0
2013-03-11 14:10:00,84.14,84.2,84.14,84.17,11800.0,63.4054,63.4507,63.4054,63.428,11800.0
2013-03-11 14:15:00,84.17,84.18,84.13,84.17,6800.0,63.428,63.4356,63.3979,63.428,6800.0
2013-03-11 14:20:00,84.18,84.22,84.17,84.22,6900.0,63.4356,63.4657,63.428,63.4657,6900.0
2013-03-11 14:25:00,84.22,84.22,84.17,84.17,9300.0,63.4657,63.4657,63.428,63.428,9300.0
2013-03-11 14:30:00,84.16,84.17,84.06,84.09,8000.0,63.4205,63.428,63.3452,63.3678,8000.0
2013-03-11 14:35:00,84.1,84.15,84.1,84.15,3900.0,63.3753,63.413,63.3753,63.413,3900.0
2013-03-11 14:40:00,84.17,84.18,84.14,84.15,8100.0,63.428,63.4356,63.4054,63.413,8100.0
2013-03-11 14:45:00,84.16,84.17,84.14,84.16,6400.0,63.4205,63.428,63.4054,63.4205,6400.0
2013-03-11 14:50:00,84.17,84.17,84.1,84.1,6800.0,63.428,63.428,63.3753,63.3753,6800.0
2013-03-11 14:55:00,84.1,84.16,84.1,84.16,5500.0,63.3753,63.4205,63.3753,63.4205,5500.0
2013-03-11 15:00:00,84.16,84.16,84.13,84.13,7500.0,63.4205,63.4205,63.3979,63.3979,7500.0
2013-03-11 15:05:00,84.13,84.17,84.13,84.16,7900.0,63.3979,63.428,63.3979,63.4205,7900.0
2013-03-11 15:10:00,84.16,84.17,84.16,84.17,9400.0,63.4205,63.428,63.4205,63.428,9400.0
2013-03-11 15:15:00,84.17,84.17,84.15,84.17,9300.0,63.428,63.428,63.413,63.428,9300.0
2013-03-11 15:20:00,84.17,84.17,84.12,84.12,14600.0,63.428,63.428,63.3904,63.3904,14600.0
2013-03-11 15:25:00,84.12,84.15,84.12,84.14,6500.0,63.3904,63.413,63.3904,63.4054,6500.0
2013-03-11 15:30:00,84.15,84.17,84.14,84.16,10200.0,63.413,63.428,63.4054,63.4205,10200.0
2013-03-11 15:35:00,84.16,84.17,84.16,84.17,6400.0,63.4205,63.428,63.4205,63.428,6400.0
2013-03-11 15:40:00,84.16,84.18,84.16,84.16,13800.0,63.4205,63.4356,63.4205,63.4205,13800.0
2013-03-11 15:45:00,84.17,84.18,84.14,84.16,26000.0,63.428,63.4356,63.4054,63.4205,26000.0
2013-03-11 15:50:00,84.16,84.19,84.15,84.19,16500.0,63.4205,63.4431,63.413,63.4431,16500.0
2013-03-11 15:55:00,84.19,84.23,84.17,84.21,43600.0,63.4431,63.4733,63.428,63.4582,43600.0
2013-03-12 09:30:00,84.22,84.37,84.13,84.36,11500.0,63.4657,63.5788,63.3979,63.5712,11500.0
2013-03-12 09:35:00,84.38,84.41,84.16,84.16,24200.0,63.5863,63.6089,63.4205,63.4205,24200.0
2013-03-12 09:40:00,84.11,84.19,84.07,84.14,17700.0,63.3828,63.4431,63.3527,63.4054,17700.0
2013-03-12 09:45:00,84.12,84.15,84.0,84.04,6100.0,63.3904,63.413,63.2999,63.3301,6100.0
2013-03-12 09:50:00,84.04,84.2,84.03,84.14,14300.0,63.3301,63.4507,63.3225,63.4054,14300.0
2013-03-12 09:55:00,84.12,84.15,84.03,84.06,9300.0,63.3904,63.413,63.3225,63.3452,9300.0
2013-03-12 10:00:00,84.09,84.14,84.08,84.13,5200.0,63.3678,63.4054,63.3602,63.3979,5200.0
2013-03-12 10:05:00,84.13,84.17,84.07,84.07,46100.0,63.3979,63.428,63.3527,63.3527,46100.0
2013-03-12 10:10:00,84.11,84.2,84.06,84.19,6800.0,63.3828,63.4507,63.3452,63.4431,6800.0
2013-03-12 10:15:00,84.2,84.29,84.2,84.29,6000.0,63.4507,63.5185,63.4507,63.5185,6000.0
2013-03-12 10:20:00,84.31,84.31,84.22,84.25,7800.0,63.5335,63.5335,63.4657,63.4883,7800.0
2013-03-12 10:25:00,84.24,84.24,84.21,84.21,4300.0,63.4808,63.4808,63.4582,63.4582,4300.0
2013-03-12 10:30:00,84.22,84.27,84.2,84.23,8100.0,63.4657,63.5034,63.4507,63.4733,8100.0
2013-03-12 10:35:00,84.22,84.27,84.2,84.27,14700.0,63.4657,63.5034,63.4507,63.5034,14700.0
2013-03-12 10:40:00,84.28,84.28,84.23,84.27,19700.0,63.5109,63.5109,63.4733,63.5034,19700.0
2013-03-12 10:45:00,84.26,84.27,84.22,84.25,30200.0,63.4959,63.5034,63.4657,63.4883,30200.0
2013-03-12 10:50:00,84.25,84.28,84.22,84.25,8500.0,63.4883,63.5109,63.4657,63.4883,8500.0
2013-03-12 10:55:00,84.27,84.27,84.23,84.26,17600.0,63.5034,63.5034,63.4733,63.4959,17600.0
2013-03-12 11:00:00,84.25,84.25,84.18,84.2,19000.0,63.4883,63.4883,63.4356,63.4507,19000.0
2013-03-12 11:05:00,84.19,84.19,84.11,84.13,5000.0,63.4431,63.4431,63.3828,63.3979,5000.0
2013-03-12 11:10:00,84.13,84.16,84.1,84.14,13800.0,63.3979,63.4205,63.3753,63.4054,13800.0
2013-03-12 11:15:00,84.14,84.18,84.12,84.18,18000.0,63.4054,63.4356,63.3904,63.4356,18000.0
2013-03-12 11:20:00,84.17,84.17,84.12,84.14,20100.0,63.428,63.428,63.3904,63.4054,20100.0
2013-03-12 11:25:00,84.14,84.15,84.09,84.09,8000.0,63.4054,63.413,63.3678,63.3678,8000.0
2013-03-12 11:30:00,84.08,84.17,84.06,84.16,5700.0,63.3602,63.428,63.3452,63.4205,5700.0
2013-03-12 11:35:00,84.17,84.21,84.16,84.2,6800.0,63.428,63.4582,63.4205,63.4507,6800.0
2013-03-12 11:40:00,84.2,84.22,84.19,84.21,3700.0,63.4507,63.4657,63.4431,63.4582,3700.0
2013-03-12 11:45:00,84.21,84.21,84.14,84.21,6600.0,63.4582,63.4582,63.4054,63.4582,6600.0
2013-03-12 11:50:00,84.21,84.3,84.21,84.23,15000.0,63.4582,63.526,63.4582,63.4733,15000.0
2013-03-12 11:55:00,84.22,84.27,84.22,84.23,9400.0,63.4657,63.5034,63.4657,63.4733,9400.0
2013-03-12 12:00:00,84.22,84.24,84.18,84.2,2600.0,63.4657,63.4808,63.4356,63.4507,2600.0
2013-03-12 12:05:00,84.19,84.29,84.15,84.28,10000.0,63.4431,63.5185,63.413,63.5109,10000.0
2013-03-12 12:10:00,84.28,84.29,84.25,84.26,4800.0,63.5109,63.5185,63.4883,63.4959,4800.0
2013-03-12 12:15:00,84.26,84.28,84.24,84.25,7300.0,63.4959,63.5109,63.4808,63.4883,7300.0
2013-03-12 12:20:00,84.27,84.28,84.22,84.22,4100.0,63.5034,63.5109,63.4657,63.4657,4100.0
2013-03-12 12:25:00,84.21,84.23,84.16,84.18,5800.0,63.4582,63.4733,63.4205,63.4356,5800.0
2013-03-12 12:30:00,84.17,84.21,84.17,84.21,5100.0,63.428,63.4582,63.428,63.4582,5100.0
2013-03-12 12:35:00,84.2,84.21,84.16,84.19,7400.0,63.4507,63.4582,63.4205,63.4431,7400.0
2013-03-12 12:40:00,84.17,84.19,84.12,84.19,9600.0,63.428,63.4431,63.3904,63.4431,9600.0
2013-03-12 12:45:00,84.19,84.24,84.18,84.23,3000.0,63.4431,63.4808,63.4356,63.4733,3000.0
2013-03-12 12:50:00,84.23,84.25,84.22,84.25,3000.0,63.4733,63.4883,63.4657,63.4883,3000.0
2013-03-12 12:55:00,84.24,84.28,84.24,84.25,8900.0,63.4808,63.5109,63.4808,63.4883,8900.0
2013-03-12 13:00:00,84.26,84.32,84.25,84.32,9300.0,63.4959,63.5411,63.4883,63.5411,9300.0
2013-03-12 13:05:00,84.32,84.36,84.31,84.31,5100.0,63.5411,63.5712,63.5335,63.5335,5100.0
2013-03-12 13:10:00,84.32,84.34,84.29,84.3,5900.0,63.5411,63.5562,63.5185,63.526,5900.0
2013-03-12 13:15:00,84.3,84.33,84.26,84.27,5400.0,63.526,63.5486,63.4959,63.5034,5400.0
2013-03-12 13:20:00,84.26,84.27,84.2,84.21,4200.0,63.4959,63.5034,63.4507,63.4582,4200.0
2013-03-12 13:25:00,84.21,84.26,84.21,84.25,4200.0,63.4582,63.4959,63.4582,63.4883,4200.0
2013-03-12 13:30:00,84.27,84.29,84.23,84.23,4100.0,63.5034,63.5185,63.4733,63.4733,4100.0
2013-03-12 13:35:00,84.23,84.31,84.23,84.31,6300.0,63.4733,63.5335,63.4733,63.5335,6300.0
2013-03-12 13:40:00,84.3,84.35,84.3,84.35,7000.0,63.526,63.5637,63.526,63.5637,7000.0
2013-03-12 13:45:00,84.34,84.36,84.28,84.28,6400.0,63.5562,63.5712,63.5109,63.5109,6400.0
2013-03-12 13:50:00,84.29,84.29,84.2,84.2,4800.0,63.5185,63.5185,63.4507,63.4507,4800.0
2013-03-12 13:55:00,84.22,84.28,84.22,84.28,4700.0,63.4657,63.5109,63.4657,63.5109,4700.0
2013-03-12 14:00:00,84.27,84.28,84.22,84.22,5800.0,63.5034,63.5109,63.4657,63.4657,5800.0
2013-03-12 14:05:00,84.22,84.27,84.21,84.27,6200.0,63.4657,63.5034,63.4582,63.5034,6200.0
2013-03-12 14:10:00,84.27,84.29,84.21,84.29,30200.0,63.5034,63.5185,63.4582,63.5185,30200.0
2013-03-12 14:15:00,84.3,84.38,84.26,84.37,13600.0,63.526,63.5863,63.4959,63.5788,13600.0
2013-03-12 14:20:00,84.38,84.4,84.38,84.39,8500.0,63.5863,63.6014,63.5863,63.5938,8500.0
2013-03-12 14:25:00,84.39,84.4,84.37,84.4,10500.0,63.5938,63.6014,63.5788,63.6014,10500.0
2013-03-12 14:30:00,84.4,84.45,84.4,84.45,8500.0,63.6014,63.639,63.6014,63.639,8500.0
2013-03-12 14:35:00,84.45,84.47,84.45,84.45,9700.0,63.639,63.6541,63.639,63.639,9700.0
2013-03-12 14:40:00,84.45,84.47,84.44,84.47,5300.0,63.639,63.6541,63.6315,63.6541,5300.0
2013-03-12 14:45:00,84.47,84.48,84.43,84.44,5400.0,63.6541,63.6617,63.624,63.6315,5400.0
2013-03-12 14:50:00,84.44,84.44,84.34,84.34,11900.0,63.6315,63.6315,63.5562,63.5562,11900.0
2013-03-12 14:55:00,84.34,84.35,84.31,84.34,5200.0,63.5562,63.5637,63.5335,63.5562,5200.0
2013-03-12 15:00:00,84.34,84.38,84.31,84.36,13100.0,63.5562,63.5863,63.5335,63.5712,13100.0
2013-03-12 15:05:00,84.37,84.39,84.36,84.36,6500.0,63.5788,63.5938,63.5712,63.5712,6500.0
2013-03-12 15:10:00,84.37,84.46,84.37,84.44,10300.0,63.5788,63.6466,63.5788,63.6315,10300.0
2013-03-12 15:15:00,84.44,84.45,84.38,84.41,7700.0,63.6315,63.639,63.5863,63.6089,7700.0
2013-03-12 15:20:00,84.42,84.46,84.42,84.44,9100.0,63.6164,63.6466,63.6164,63.6315,9100.0
2013-03-12 15:25:00,84.43,84.45,84.39,84.39,11300.0,63.624,63.639,63.5938,63.5938,11300.0
2013-03-12 15:30:00,84.39,84.39,84.36,84.38,12300.0,63.5938,63.5938,63.5712,63.5863,12300.0
2013-03-12 15:35:00,84.39,84.4,84.36,84.37,16600.0,63.5938,63.6014,63.5712,63.5788,16600.0
2013-03-12 15:40:00,84.38,84.4,84.33,84.35,18700.0,63.5863,63.6014,63.5486,63.5637,18700.0
2013-03-12 15:45:00,84.34,84.34,84.31,84.34,17500.0,63.5562,63.5562,63.5335,63.5562,17500.0
2013-03-12 15:50:00,84.34,84.35,84.3,84.31,29100.0,63.5562,63.5637,63.526,63.5335,29100.0
2013-03-12 15:55:00,84.32,84.32,84.25,84.31,57200.0,63.5411,63.5411,63.4883,63.5335,57200.0
2013-03-13 09:30:00,84.52,84.52,84.3,84.43,11500.0,63.6918,63.6918,63.526,63.624,11500.0
2013-03-13 09:35:00,84.44,84.52,84.37,84.49,17000.0,63.6315,63.6918,63.5788,63.6692,17000.0
2013-03-13 09:40:00,84.44,84.55,84.42,84.45,54700.0,63.6315,63.7144,63.6164,63.639,54700.0
2013-03-13 09:45:00,84.46,84.46,84.3,84.37,12200.0,63.6466,63.6466,63.526,63.5788,12200.0
2013-03-13 09:50:00,84.32,84.38,84.3,84.32,10200.0,63.5411,63.5863,63.526,63.5411,10200.0
2013-03-13 09:55:00,84.3,84.39,84.25,84.31,18000.0,63.526,63.5938,63.4883,63.5335,18000.0
2013-03-13 10:00:00,84.31,84.33,84.23,84.26,4500.0,63.5335,63.5486,63.4733,63.4959,4500.0
2013-03-13 10:05:00,84.24,84.31,84.21,84.21,7100.0,63.4808,63.5335,63.4582,63.4582,7100.0
2013-03-13 10:10:00,84.21,84.29,84.18,84.28,4900.0,63.4582,63.5185,63.4356,63.5109,4900.0
2013-03-13 10:15:00,84.29,84.31,84.25,84.27,8300.0,63.5185,63.5335,63.4883,63.5034,8300.0
2013-03-13 10:20:00,84.26,84.3,84.21,84.3,11000.0,63.4959,63.526,63.4582,63.526,11000.0
2013-03-13 10:25:00,84.29,84.3,84.27,84.3,3500.0,63.5185,63.526,63.5034,63.526,3500.0
2013-03-13 10:30:00,84.31,84.32,84.26,84.27,11300.0,63.5335,63.5411,63.4959,63.5034,11300.0
2013-03-13 10:35:00,84.27,84.3,84.25,84.29,15200.0,63.5034,63.526,63.4883,63.5185,15200.0
2013-03-13 10:40:00,84.29,84.3,84.25,84.3,5400.0,63.5185,63.526,63.4883,63.526,5400.0
2013-03-13 10:45:00,84.3,84.31,84.25,84.27,12300.0,63.526,63.5335,63.4883,63.5034,12300.0
2013-03-13 10:50:00,84.27,84.3,84.27,84.29,4000.0,63.5034,63.526,63.5034,63.5185,4000.0
2013-03-13 10:55:00,84.29,84.29,84.22,84.29,9100.0,63.5185,63.5185,63.4657,63.5185,9100.0
2013-03-13 11:00:00,84.29,84.29,84.26,84.29,5800.0,63.5185,63.5185,63.4959,63.5185,5800.0
2013-03-13 11:05:00,84.27,84.28,84.22,84.25,4600.0,63.5034,63.5109,63.4657,63.4883,4600.0
2013-03-13 11:10:00,84.26,84.29,84.23,84.24,11800.0,63.4959,63.5185,63.4733,63.4808,11800.0
2013-03-13 11:15:00,84.25,84.27,84.16,84.16,9300.0,63.4883,63.5034,63.4205,63.4205,9300.0
2013-03-13 11:20:00,84.15,84.25,84.14,84.25,5800.0,63.413,63.4883,63.4054,63.4883,5800.0
2013-03-13 11:25:00,84.25,84.25,84.22,84.23,4600.0,63.4883,63.4883,63.4657,63.4733,4600.0
2013-03-13 11:30:00,84.24,84.25,84.17,84.19,5100.0,63.4808,63.4883,63.428,63.4431,5100.0
2013-03-13 11:35:00,84.19,84.24,84.19,84.23,3700.0,63.4431,63.4808,63.4431,63.4733,3700.0
2013-03-13 11:40:00,84.22,84.24,84.21,84.23,5000.0,63.4657,63.4808,63.4582,63.4733,5000.0
2013-03-13 11:45:00,84.23,84.24,84.18,84.19,5500.0,63.4733,63.4808,63.4356,63.4431,5500.0
2013-03-13 11:50:00,84.21,84.23,84.2,84.22,6400.0,63.4582,63.4733,63.4507,63.4657,6400.0
2013-03-13 11:55:00,84.22,84.23,84.18,84.18,6400.0,63.4657,63.4733,63.4356,63.4356,6400.0
2013-03-13 12:00:00,84.19,84.22,84.18,84.19,7200.0,63.4431,63.4657,63.4356,63.4431,7200.0
2013-03-13 12:05:00,84.19,84.23,84.19,84.21,5700.0,63.4431,63.4733,63.4431,63.4582,5700.0
2013-03-13 12:10:00,84.22,84.23,84.18,84.18,11400.0,63.4657,63.4733,63.4356,63.4356,11400.0
2013-03-13 12:15:00,84.19,84.23,84.19,84.2,6900.0,63.4431,63.4733,63.4431,63.4507,6900.0
2013-03-13 12:20:00,84.21,84.22,84.2,84.22,2600.0,63.4582,63.4657,63.4507,63.4657,2600.0
2013-03-13 12:25:00,84.22,84.24,84.2,84.22,10700.0,63.4657,63.4808,63.4507,63.4657,10700.0
2013-03-13 12:30:00,84.22,84.24,84.21,84.21,90800.0,63.4657,63.4808,63.4582,63.4582,90800.0
2013-03-13 12:35:00,84.23,84.23,84.19,84.22,13500.0,63.4733,63.4733,63.4431,63.4657,13500.0
2013-03-13 12:40:00,84.22,84.23,84.21,84.21,4900.0,63.4657,63.4733,63.4582,63.4582,4900.0
2013-03-13 12:45:00,84.22,84.23,84.21,84.22,6600.0,63.4657,63.4733,63.4582,63.4657,6600.0
2013-03-13 12:50:00,84.22,84.23,84.21,84.23,9900.0,63.4657,63.4733,63.4582,63.4733,9900.0
2013-03-13 12:55:00,84.22,84.24,84.21,84.23,9600.0,63.4657,63.4808,63.4582,63.4733,9600.0
2013-03-13 13:00:00,84.23,84.27,84.21,84.26,9400.0,63.4733,63.5034,63.4582,63.4959,9400.0
2013-03-13 13:05:00,84.26,84.28,84.23,84.26,9900.0,63.4959,63.5109,63.4733,63.4959,9900.0
2013-03-13 13:10:00,84.26,84.28,84.26,84.28,5300.0,63.4959,63.5109,63.4959,63.5109,5300.0
2013-03-13 13:15:00,84.29,84.34,84.29,84.3,9800.0,63.5185,63.5562,63.5185,63.526,9800.0
2013-03-13 13:20:00,84.3,84.3,84.29,84.29,3100.0,63.526,63.526,63.5185,63.5185,3100.0
2013-03-13 13:25:00,84.3,84.31,84.29,84.3,5500.0,63.526,63.5335,63.5185,63.526,5500.0
2013-03-13 13:30:00,84.3,84.31,84.25,84.26,5500.0,63.526,63.5335,63.4883,63.4959,5500.0
2013-03-13 13:35:00,84.27,84.3,84.25,84.26,7600.0,63.5034,63.526,63.4883,63.4959,7600.0
2013-03-13 13:40:00,84.27,84.31,84.27,84.31,14900.0,63.5034,63.5335,63.5034,63.5335,14900.0
2013-03-13 13:45:00,84.29,84.31,84.29,84.3,12500.0,63.5185,63.5335,63.5185,63.526,12500.0
2013-03-13 13:50:00,84.3,84.31,84.29,84.31,4100.0,63.526,63.5335,63.5185,63.5335,4100.0
2013-03-13 13:55:00,84.3,84.31,84.29,84.3,12900.0,63.526,63.5335,63.5185,63.526,12900.0
2013-03-13 14:00:00,84.31,84.31,84.29,84.3,9200.0,63.5335,63.5335,63.5185,63.526,9200.0
2013-03-13 14:05:00,84.3,84.3,84.25,84.25,5900.0,63.526,63.526,63.4883,63.4883,5900.0
2013-03-13 14:10:00,84.25,84.3,84.25,84.3,4300.0,63.4883,63.526,63.4883,63.526,4300.0
2013-03-13 14:15:00,84.3,84.31,84.29,84.29,5600.0,63.526,63.5335,63.5185,63.5185,5600.0
2013-03-13 14:20:00,84.3,84.31,84.28,84.28,3200.0,63.526,63.5335,63.5109,63.5109,3200.0
2013-03-13 14:25:00,84.29,84.31,84.29,84.29,9900.0,63.5185,63.5335,63.5185,63.5185,9900.0
2013-03-13 14:30:00,84.29,84.31,84.29,84.3,5800.0,63.5185,63.5335,63.5185,63.526,5800.0
2013-03-13 14:35:00,84.29,84.31,84.29,84.3,5100.0,63.5185,63.5335,63.5185,63.526,5100.0
2013-03-13 14:40:00,84.3,84.3,84.28,84.3,6100.0,63.526,63.526,63.5109,63.526,6100.0
2013-03-13 14:45:00,84.3,84.31,84.3,84.3,4400.0,63.526,63.5335,63.526,63.526,4400.0
2013-03-13 14:50:00,84.3,84.3,84.29,84.3,7000.0,63.526,63.526,63.5185,63.526,7000.0
2013-03-13 14:55:00,84.31,84.31,84.29,84.3,8100.0,63.5335,63.5335,63.5185,63.526,8100.0
2013-03-13 15:00:00,84.3,84.31,84.27,84.28,10200.0,63.526,63.5335,63.5034,63.5109,10200.0
2013-03-13 15:05:00,84.28,84.28,84.23,84.25,3900.0,63.5109,63.5109,63.4733,63.4883,3900.0
2013-03-13 15:10:00,84.25,84.31,84.25,84.3,8200.0,63.4883,63.5335,63.4883,63.526,8200.0
2013-03-13 15:15:00,84.3,84.31,84.27,84.27,8500.0,63.526,63.5335,63.5034,63.5034,8500.0
2013-03-13 15:20:00,84.28,84.28,84.26,84.27,4800.0,63.5109,63.5109,63.4959,63.5034,4800.0
2013-03-13 15:25:00,84.26,84.3,84.26,84.3,5500.0,63.4959,63.526,63.4959,63.526,5500.0
2013-03-13 15:30:00,84.3,84.31,84.29,84.29,14200.0,63.526,63.5335,63.5185,63.5185,14200.0
2013-03-13 15:35:00,84.28,84.32,84.28,84.3,9700.0,63.5109,63.5411,63.5109,63.526,9700.0
2013-03-13 15:40:00,84.29,84.31,84.27,84.3,10700.0,63.5185,63.5335,63.5034,63.526,10700.0
2013-03-13 15:45:00,84.31,84.37,84.3,84.35,24700.0,63.5335,63.5788,63.526,63.5637,24700.0
2013-03-13 15:50:00,84.35,84.36,84.34,84.36,26400.0,63.5637,63.5712,63.5562,63.5712,26400.0
2013-03-13 15:55:00,84.36,84.39,84.31,84.35,68800.0,63.5712,63.5938,63.5335,63.5637,68800.0
2013-03-14 09:30:00,84.48,84.61,84.36,84.47,11500.0,63.6617,63.7596,63.5712,63.6541,11500.0
2013-03-14 09:35:00,84.46,84.52,84.4,84.4,8000.0,63.6466,63.6918,63.6014,63.6014,8000.0
2013-03-14 09:40:00,84.39,84.49,84.36,84.42,25300.0,63.5938,63.6692,63.5712,63.6164,25300.0
2013-03-14 09:45:00,84.44,84.49,84.4,84.49,10300.0,63.6315,63.6692,63.6014,63.6692,10300.0
2013-03-14 09:50:00,84.51,84.53,84.41,84.41,4000.0,63.6843,63.6993,63.6089,63.6089,4000.0
2013-03-14 09:55:00,84.46,84.48,84.32,84.33,9300.0,63.6466,63.6617,63.5411,63.5486,9300.0
2013-03-14 10:00:00,84.36,84.45,84.36,84.43,5100.0,63.5712,63.639,63.5712,63.624,5100.0
2013-03-14 10:05:00,84.46,84.48,84.4,84.43,5600.0,63.6466,63.6617,63.6014,63.624,5600.0
2013-03-14 10:10:00,84.43,84.44,84.4,84.42,4900.0,63.624,63.6315,63.6014,63.6164,4900.0
2013-03-14 10:15:00,84.43,84.43,84.34,84.37,9700.0,63.624,63.624,63.5562,63.5788,9700.0
2013-03-14 10:20:00,84.35,84.35,84.3,84.32,1400.0,63.5637,63.5637,63.526,63.5411,1400.0
2013-03-14 10:25:00,84.32,84.4,84.31,84.37,4800.0,63.5411,63.6014,63.5335,63.5788,4800.0
2013-03-14 10:30:00,84.37,84.45,84.35,84.45,8800.0,63.5788,63.639,63.5637,63.639,8800.0
2013-03-14 10:35:00,84.42,84.46,84.42,84.42,10700.0,63.6164,63.6466,63.6164,63.6164,10700.0
2013-03-14 10:40:00,84.42,84.44,84.39,84.42,5100.0,63.6164,63.6315,63.5938,63.6164,5100.0
2013-03-14 10:45:00,84.44,84.44,84.41,84.44,7800.0,63.6315,63.6315,63.6089,63.6315,7800.0
2013-03-14 10:50:00,84.44,84.56,84.44,84.56,2300.0,63.6315,63.7219,63.6315,63.7219,2300.0
2013-03-14 10:55:00,84.59,84.6,84.55,84.58,2300.0,63.7445,63.7521,63.7144,63.737,2300.0
2013-03-14 11:00:00,84.59,84.59,84.54,84.56,3700.0,63.7445,63.7445,63.7069,63.7219,3700.0
2013-03-14 11:05:00,84.57,84.6,84.57,84.58,4400.0,63.7295,63.7521,63.7295,63.737,4400.0
2013-03-14 11:10:00,84.57,84.61,84.57,84.58,4800.0,63.7295,63.7596,63.7295,63.737,4800.0
2013-03-14 11:15:00,84.58,84.59,84.54,84.55,6500.0,63.737,63.7445,63.7069,63.7144,6500.0
2013-03-14 11:20:00,84.56,84.59,84.56,84.58,4100.0,63.7219,63.7445,63.7219,63.737,4100.0
2013-03-14 11:25:00,84.58,84.59,84.58,84.58,3800.0,63.737,63.7445,63.737,63.737,3800.0
2013-03-14 11:30:00,84.58,84.6,84.55,84.55,2800.0,63.737,63.7521,63.7144,63.7144,2800.0
2013-03-14 11:35:00,84.55,84.59,84.55,84.58,2400.0,63.7144,63.7445,63.7144,63.737,2400.0
2013-03-14 11:40:00,84.57,84.57,84.54,84.54,1000.0,63.7295,63.7295,63.7069,63.7069,1000.0
2013-03-14 11:45:00,84.54,84.6,84.54,84.58,3000.0,63.7069,63.7521,63.7069,63.737,3000.0
2013-03-14 11:50:00,84.58,84.6,84.56,84.57,8700.0,63.737,63.7521,63.7219,63.7295,8700.0
2013-03-14 11:55:00,84.58,84.6,84.57,84.59,3600.0,63.737,63.7521,63.7295,63.7445,3600.0
2013-03-14 12:00:00,84.59,84.6,84.58,84.58,1300.0,63.7445,63.7521,63.737,63.737,1300.0
2013-03-14 12:05:00,84.58,84.6,84.52,84.55,5100.0,63.737,63.7521,63.6918,63.7144,5100.0
2013-03-14 12:10:00,84.55,84.56,84.52,84.55,3400.0,63.7144,63.7219,63.6918,63.7144,3400.0
2013-03-14 12:15:00,84.54,84.56,84.53,84.54,3000.0,63.7069,63.7219,63.6993,63.7069,3000.0
2013-03-14 12:20:00,84.56,84.56,84.53,84.55,1500.0,63.7219,63.7219,63.6993,63.7144,1500.0
2013-03-14 12:25:00,84.53,84.56,84.53,84.55,1700.0,63.6993,63.7219,63.6993,63.7144,1700.0
2013-03-14 12:30:00,84.55,84.57,84.54,84.55,6600.0,63.7144,63.7295,63.7069,63.7144,6600.0
2013-03-14 12:35:00,84.55,84.56,84.55,84.56,2200.0,63.7144,63.7219,63.7144,63.7219,2200.0
2013-03-14 12:40:00,84.55,84.56,84.53,84.55,4000.0,63.7144,63.7219,63.6993,63.7144,4000.0
2013-03-14 12:45:00,84.55,84.55,84.49,84.49,2500.0,63.7144,63.7144,63.6692,63.6692,2500.0
2013-03-14 12:50:00,84.49,84.51,84.48,84.51,1300.0,63.6692,63.6843,63.6617,63.6843,1300.0
2013-03-14 12:55:00,84.5,84.5,84.47,84.47,2400.0,63.6767,63.6767,63.6541,63.6541,2400.0
2013-03-14 13:00:00,84.48,84.55,84.48,84.55,3200.0,63.6617,63.7144,63.6617,63.7144,3200.0
2013-03-14 13:05:00,84.53,84.56,84.51,84.52,3200.0,63.6993,63.7219,63.6843,63.6918,3200.0
2013-03-14 13:10:00,84.51,84.51,84.5,84.51,800.0,63.6843,63.6843,63.6767,63.6843,800.0
2013-03-14 13:15:00,84.51,84.51,84.43,84.44,2500.0,63.6843,63.6843,63.624,63.6315,2500.0
2013-03-14 13:20:00,84.44,84.44,84.37,84.4,3900.0,63.6315,63.6315,63.5788,63.6014,3900.0
2013-03-14 13:25:00,84.41,84.41,84.4,84.4,1300.0,63.6089,63.6089,63.6014,63.6014,1300.0
2013-03-14 13:30:00,84.4,84.47,84.4,84.45,4900.0,63.6014,63.6541,63.6014,63.639,4900.0
2013-03-14 13:35:00,84.44,84.49,84.44,84.49,3200.0,63.6315,63.6692,63.6315,63.6692,3200.0
2013-03-14 13:40:00,84.49,84.49,84.48,84.48,6000.0,63.6692,63.6692,63.6617,63.6617,6000.0
2013-03-14 13:45:00,84.48,84.53,84.48,84.53,3100.0,63.6617,63.6993,63.6617,63.6993,3100.0
2013-03-14 13:50:00,84.55,84.56,84.45,84.45,5600.0,63.7144,63.7219,63.639,63.639,5600.0
2013-03-14 13:55:00,84.45,84.45,84.37,84.38,4300.0,63.639,63.639,63.5788,63.5863,4300.0
2013-03-14 14:00:00,84.37,84.4,84.34,84.4,4200.0,63.5788,63.6014,63.5562,63.6014,4200.0
2013-03-14 14:05:00,84.4,84.41,84.39,84.4,5400.0,63.6014,63.6089,63.5938,63.6014,5400.0
2013-03-14 14:10:00,84.39,84.4,84.34,84.34,6000.0,63.5938,63.6014,63.5562,63.5562,6000.0
2013-03-14 14:15:00,84.34,84.37,84.31,84.37,4600.0,63.5562,63.5788,63.5335,63.5788,4600.0
2013-03-14 14:20:00,84.39,84.4,84.38,84.39,2900.0,63.5938,63.6014,63.5863,63.5938,2900.0
2013-03-14 14:25:00,84.41,84.42,84.36,84.36,4100.0,63.6089,63.6164,63.5712,63.5712,4100.0
2013-03-14 14:30:00,84.37,84.37,84.34,84.36,4400.0,63.5788,63.5788,63.5562,63.5712,4400.0
2013-03-14 14:35:00,84.37,84.41,84.36,84.36,4400.0,63.5788,63.6089,63.5712,63.5712,4400.0
2013-03-14 14:40:00,84.36,84.4,84.36,84.39,2500.0,63.5712,63.6014,63.5712,63.5938,2500.0
2013-03-14 14:45:00,84.39,84.41,84.37,84.37,6100.0,63.5938,63.6089,63.5788,63.5788,6100.0
2013-03-14 14:50:00,84.37,84.4,84.37,84.4,6400.0,63.5788,63.6014,63.5788,63.6014,6400.0
2013-03-14 14:55:00,84.4,84.41,84.35,84.37,5400.0,63.6014,63.6089,63.5637,63.5788,5400.0
2013-03-14 15:00:00,84.37,84.37,84.35,84.37,2900.0,63.5788,63.5788,63.5637,63.5788,2900.0
2013-03-14 15:05:00,84.37,84.42,84.36,84.38,6100.0,63.5788,63.6164,63.5712,63.5863,6100.0
2013-03-14 15:10:00,84.37,84.39,84.36,84.38,5900.0,63.5788,63.5938,63.5712,63.5863,5900.0
2013-03-14 15:15:00,84.39,84.44,84.38,84.4,7000.0,63.5938,63.6315,63.5863,63.6014,7000.0
2013-03-14 15:20:00,84.4,84.45,84.38,84.45,4300.0,63.6014,63.639,63.5863,63.639,4300.0
2013-03-14 15:25:00,84.46,84.47,84.45,84.45,5100.0,63.6466,63.6541,63.639,63.639,5100.0
2013-03-14 15:30:00,84.45,84.45,84.42,84.42,8600.0,63.639,63.639,63.6164,63.6164,8600.0
2013-03-14 15:35:00,84.42,84.42,84.4,84.41,9100.0,63.6164,63.6164,63.6014,63.6089,9100.0
2013-03-14 15:40:00,84.41,84.41,84.4,84.41,4300.0,63.6089,63.6089,63.6014,63.6089,4300.0
2013-03-14 15:45:00,84.41,84.47,84.41,84.46,34600.0,63.6089,63.6541,63.6089,63.6466,34600.0
2013-03-14 15:50:00,84.47,84.47,84.45,84.45,15200.0,63.6541,63.6541,63.639,63.639,15200.0
2013-03-14 15:55:00,84.46,84.51,84.44,84.49,54300.0,63.6466,63.6843,63.6315,63.6692,54300.0
2013-03-15 09:30:00,83.87,84.34,83.87,84.34,202100.0,63.202,63.5562,63.202,63.5562,202100.0
2013-03-15 09:35:00,84.29,84.5,84.29,84.46,6600.0,63.5185,63.6767,63.5185,63.6466,6600.0
2013-03-15 09:40:00,84.45,84.5,84.29,84.38,6900.0,63.639,63.6767,63.5185,63.5863,6900.0
2013-03-15 09:45:00,84.34,84.42,84.31,84.42,2500.0,63.5562,63.6164,63.5335,63.6164,2500.0
2013-03-15 09:50:00,84.46,84.47,84.12,84.14,21200.0,63.6466,63.6541,63.3904,63.4054,21200.0
2013-03-15 09:55:00,84.12,84.14,83.95,83.95,13300.0,63.3904,63.4054,63.2623,63.2623,13300.0
2013-03-15 10:00:00,83.94,84.03,83.92,83.93,5200.0,63.2547,63.3225,63.2397,63.2472,5200.0
2013-03-15 10:05:00,83.92,83.97,83.87,83.91,9900.0,63.2397,63.2773,63.202,63.2321,9900.0
2013-03-15 10:10:00,83.91,83.97,83.89,83.91,7700.0,63.2321,63.2773,63.217,63.2321,7700.0
2013-03-15 10:15:00,83.91,83.95,83.89,83.94,5700.0,63.2321,63.2623,63.217,63.2547,5700.0
2013-03-15 10:20:00,83.93,83.96,83.9,83.9,4700.0,63.2472,63.2698,63.2246,63.2246,4700.0
2013-03-15 10:25:00,83.91,83.97,83.9,83.94,3000.0,63.2321,63.2773,63.2246,63.2547,3000.0
2013-03-15 10:30:00,83.92,83.96,83.91,83.91,4500.0,63.2397,63.2698,63.2321,63.2321,4500.0
2013-03-15 10:35:00,83.92,83.96,83.89,83.93,4100.0,63.2397,63.2698,63.217,63.2472,4100.0
2013-03-15 10:40:00,83.95,83.96,83.93,83.93,3200.0,63.2623,63.2698,63.2472,63.2472,3200.0
2013-03-15 10:45:00,83.95,83.96,83.9,83.94,14000.0,63.2623,63.2698,63.2246,63.2547,14000.0
2013-03-15 10:50:00,83.93,84.01,83.9,83.95,7800.0,63.2472,63.3075,63.2246,63.2623,7800.0
2013-03-15 10:55:00,83.96,83.96,83.9,83.92,6600.0,63.2698,63.2698,63.2246,63.2397,6600.0
2013-03-15 11:00:00,83.92,83.96,83.89,83.94,6700.0,63.2397,63.2698,63.217,63.2547,6700.0
2013-03-15 11:05:00,83.96,83.96,83.9,83.93,5800.0,63.2698,63.2698,63.2246,63.2472,5800.0
2013-03-15 11:10:00,83.94,83.97,83.9,83.94,7800.0,63.2547,63.2773,63.2246,63.2547,7800.0
2013-03-15 11:15:00,83.92,83.95,83.89,83.9,16200.0,63.2397,63.2623,63.217,63.2246,16200.0
2013-03-15 11:20:00,83.9,83.95,83.89,83.94,11500.0,63.2246,63.2623,63.217,63.2547,11500.0
2013-03-15 11:25:00,83.94,83.96,83.91,83.91,14800.0,63.2547,63.2698,63.2321,63.2321,14800.0
2013-03-15 11:30:00,83.92,83.94,83.91,83.93,6800.0,63.2397,63.2547,63.2321,63.2472,6800.0
2013-03-15 11:35:00,83.92,83.94,83.91,83.93,7700.0,63.2397,63.2547,63.2321,63.2472,7700.0
2013-03-15 11:40:00,83.92,83.94,83.91,83.92,9000.0,63.2397,63.2547,63.2321,63.2397,9000.0
2013-03-15 11:45:00,83.93,83.93,83.91,83.93,6100.0,63.2472,63.2472,63.2321,63.2472,6100.0
2013-03-15 11:50:00,83.92,83.94,83.89,83.91,6800.0,63.2397,63.2547,63.217,63.2321,6800.0
2013-03-15 11:55:00,83.91,83.94,83.91,83.92,6100.0,63.2321,63.2547,63.2321,63.2397,6100.0
2013-03-15 12:00:00,83.92,83.94,83.92,83.93,5300.0,63.2397,63.2547,63.2397,63.2472,5300.0
2013-03-15 12:05:00,83.93,83.94,83.92,83.93,7100.0,63.2472,63.2547,63.2397,63.2472,7100.0
2013-03-15 12:10:00,83.93,83.94,83.91,83.92,8600.0,63.2472,63.2547,63.2321,63.2397,8600.0
2013-03-15 12:15:00,83.92,83.94,83.91,83.92,3000.0,63.2397,63.2547,63.2321,63.2397,3000.0
2013-03-15 12:20:00,83.91,83.94,83.9,83.92,6000.0,63.2321,63.2547,63.2246,63.2397,6000.0
2013-03-15 12:25:00,83.93,83.94,83.92,83.92,3700.0,63.2472,63.2547,63.2397,63.2397,3700.0
2013-03-15 12:30:00,83.92,83.94,83.91,83.93,3600.0,63.2397,63.2547,63.2321,63.2472,3600.0
2013-03-15 12:35:00,83.93,83.94,83.91,83.92,4600.0,63.2472,63.2547,63.2321,63.2397,4600.0
2013-03-15 12:40:00,83.93,83.94,83.92,83.93,6600.0,63.2472,63.2547,63.2397,63.2472,6600.0
2013-03-15 12:45:00,83.93,83.94,83.91,83.91,6800.0,63.2472,63.2547,63.2321,63.2321,6800.0
2013-03-15 12:50:00,83.93,83.93,83.9,83.9,4400.0,63.2472,63.2472,63.2246,63.2246,4400.0
2013-03-15 12:55:00,83.91,83.92,83.89,83.92,2100.0,63.2321,63.2397,63.217,63.2397,2100.0
2013-03-15 13:00:00,83.92,83.94,83.92,83.93,9200.0,63.2397,63.2547,63.2397,63.2472,9200.0
2013-03-15 13:05:00,83.93,83.94,83.9,83.9,9100.0,63.2472,63.2547,63.2246,63.2246,9100.0
2013-03-15 13:10:00,83.92,83.92,83.9,83.91,6700.0,63.2397,63.2397,63.2246,63.2321,6700.0
2013-03-15 13:15:00,83.91,83.92,83.9,83.9,5900.0,63.2321,63.2397,63.2246,63.2246,5900.0
2013-03-15 13:20:00,83.91,83.93,83.9,83.91,2800.0,63.2321,63.2472,63.2246,63.2321,2800.0
2013-03-15 13:25:00,83.91,83.92,83.88,83.89,4400.0,63.2321,63.2397,63.2095,63.217,4400.0
2013-03-15 13:30:00,83.9,83.91,83.9,83.9,7000.0,63.2246,63.2321,63.2246,63.2246,7000.0
2013-03-15 13:35:00,83.9,83.91,83.89,83.9,6900.0,63.2246,63.2321,63.217,63.2246,6900.0
2013-03-15 13:40:00,83.9,83.9,83.84,83.84,4700.0,63.2246,63.2246,63.1794,63.1794,4700.0
2013-03-15 13:45:00,83.85,83.91,83.85,83.89,6300.0,63.1869,63.2321,63.1869,63.217,6300.0
2013-03-15 13:50:00,83.88,83.91,83.88,83.9,6400.0,63.2095,63.2321,63.2095,63.2246,6400.0
2013-03-15 13:55:00,83.9,83.9,83.88,83.9,4600.0,63.2246,63.2246,63.2095,63.2246,4600.0
2013-03-15 14:00:00,83.89,83.9,83.88,83.89,7700.0,63.217,63.2246,63.2095,63.217,7700.0
2013-03-15 14:05:00,83.9,83.9,83.85,83.85,10200.0,63.2246,63.2246,63.1869,63.1869,10200.0
2013-03-15 14:10:00,83.84,83.89,83.84,83.89,6200.0,63.1794,63.217,63.1794,63.217,6200.0
2013-03-15 14:15:00,83.89,83.9,83.86,83.86,8000.0,63.217,63.2246,63.1944,63.1944,8000.0
2013-03-15 14:20:00,83.87,83.87,83.84,83.85,3800.0,63.202,63.202,63.1794,63.1869,3800.0
2013-03-15 14:25:00,83.84,83.9,83.84,83.89,11800.0,63.1794,63.2246,63.1794,63.217,11800.0
2013-03-15 14:30:00,83.89,83.89,83.82,83.87,13700.0,63.217,63.217,63.1643,63.202,13700.0
2013-03-15 14:35:00,83.87,83.89,83.85,83.88,9500.0,63.202,63.217,63.1869,63.2095,9500.0
2013-03-15 14:40:00,83.88,83.89,83.86,83.87,6700.0,63.2095,63.217,63.1944,63.202,6700.0
2013-03-15 14:45:00,83.87,83.89,83.86,83.88,6300.0,63.202,63.217,63.1944,63.2095,6300.0
2013-03-15 14:50:00,83.88,83.89,83.87,83.88,11800.0,63.2095,63.217,63.202,63.2095,11800.0
2013-03-15 14:55:00,83.89,83.89,83.87,83.88,9400.0,63.217,63.217,63.202,63.2095,9400.0
2013-03-15 15:00:00,83.88,83.89,83.86,83.87,18600.0,63.2095,63.217,63.1944,63.202,18600.0
2013-03-15 15:05:00,83.88,83.92,83.87,83.91,16200.0,63.2095,63.2397,63.202,63.2321,16200.0
2013-03-15 15:10:00,83.91,83.92,83.9,83.9,13300.0,63.2321,63.2397,63.2246,63.2246,13300.0
2013-03-15 15:15:00,83.91,83.91,83.83,83.91,23100.0,63.2321,63.2321,63.1718,63.2321,23100.0
2013-03-15 15:20:00,83.91,83.92,83.87,83.87,9100.0,63.2321,63.2397,63.202,63.202,9100.0
2013-03-15 15:25:00,83.88,84.0,83.88,83.99,4600.0,63.2095,63.2999,63.2095,63.2924,4600.0
2013-03-15 15:30:00,83.99,84.08,83.93,84.08,8500.0,63.2924,63.3602,63.2472,63.3602,8500.0
2013-03-15 15:35:00,84.08,84.15,84.08,84.14,18800.0,63.3602,63.413,63.3602,63.4054,18800.0
2013-03-15 15:40:00,84.14,84.15,84.09,84.1,18700.0,63.4054,63.413,63.3678,63.3753,18700.0
2013-03-15 15:45:00,84.09,84.09,84.01,84.02,31700.0,63.3678,63.3678,63.3075,63.315,31700.0
2013-03-15 15:50:00,84.02,84.03,83.95,84.01,32500.0,63.315,63.3225,63.2623,63.3075,32500.0
2013-03-15 15:55:00,84.0,84.0,83.83,83.91,149200.0,63.2999,63.2999,63.1718,63.2321,149200.0
2013-03-18 09:30:00,83.44,83.6,83.32,83.51,58600.0,62.8779,62.9985,62.7875,62.9307,58600.0
2013-03-18 09:35:00,83.57,83.78,83.57,83.66,9100.0,62.9759,63.1342,62.9759,63.0437,9100.0
2013-03-18 09:40:00,83.72,83.82,83.58,83.82,7900.0,63.0889,63.1643,62.9834,63.1643,7900.0
2013-03-18 09:45:00,83.82,83.82,83.68,83.78,7700.0,63.1643,63.1643,63.0588,63.1342,7700.0
2013-03-18 09:50:00,83.83,83.88,83.76,83.87,9500.0,63.1718,63.2095,63.1191,63.202,9500.0
2013-03-18 09:55:00,83.84,83.9,83.81,83.84,4300.0,63.1794,63.2246,63.1568,63.1794,4300.0
2013-03-18 10:00:00,83.81,83.94,83.8,83.9,10700.0,63.1568,63.2547,63.1492,63.2246,10700.0
2013-03-18 10:05:00,83.87,83.91,83.85,83.85,5200.0,63.202,63.2321,63.1869,63.1869,5200.0
2013-03-18 10:10:00,83.86,83.93,83.84,83.93,4600.0,63.1944,63.2472,63.1794,63.2472,4600.0
2013-03-18 10:15:00,83.93,83.96,83.84,83.84,6400.0,63.2472,63.2698,63.1794,63.1794,6400.0
2013-03-18 10:20:00,83.85,83.85,83.75,83.75,4600.0,63.1869,63.1869,63.1115,63.1115,4600.0
2013-03-18 10:25:00,83.79,83.87,83.77,83.85,3000.0,63.1417,63.202,63.1266,63.1869,3000.0
2013-03-18 10:30:00,83.86,83.87,83.83,83.83,4100.0,63.1944,63.202,63.1718,63.1718,4100.0
2013-03-18 10:35:00,83.87,83.95,83.83,83.83,4600.0,63.202,63.2623,63.1718,63.1718,4600.0
2013-03-18 10:40:00,83.87,83.95,83.85,83.9,3500.0,63.202,63.2623,63.1869,63.2246,3500.0
2013-03-18 10:45:00,83.89,83.91,83.85,83.87,4800.0,63.217,63.2321,63.1869,63.202,4800.0
2013-03-18 10:50:00,83.91,83.91,83.85,83.89,3000.0,63.2321,63.2321,63.1869,63.217,3000.0
2013-03-18 10:55:00,83.89,83.92,83.83,83.85,6300.0,63.217,63.2397,63.1718,63.1869,6300.0
2013-03-18 11:00:00,83.85,83.88,83.81,83.87,5600.0,63.1869,63.2095,63.1568,63.202,5600.0
2013-03-18 11:05:00,83.87,83.91,83.81,83.9,5500.0,63.202,63.2321,63.1568,63.2246,5500.0
2013-03-18 11:10:00,83.91,83.94,83.9,83.93,5500.0,63.2321,63.2547,63.2246,63.2472,5500.0
2013-03-18 11:15:00,83.93,83.94,83.88,83.92,7300.0,63.2472,63.2547,63.2095,63.2397,7300.0
2013-03-18 11:20:00,83.91,83.98,83.91,83.97,7400.0,63.2321,63.2849,63.2321,63.2773,7400.0
2013-03-18 11:25:00,83.98,84.07,83.97,83.99,5700.0,63.2849,63.3527,63.2773,63.2924,5700.0
2013-03-18 11:30:00,84.0,84.0,83.93,84.0,5800.0,63.2999,63.2999,63.2472,63.2999,5800.0
2013-03-18 11:35:00,84.0,84.05,84.0,84.05,45800.0,63.2999,63.3376,63.2999,63.3376,45800.0
2013-03-18 11:40:00,84.04,84.05,83.99,84.05,5400.0,63.3301,63.3376,63.2924,63.3376,5400.0
2013-03-18 11:45:00,84.05,84.06,84.01,84.05,4400.0,63.3376,63.3452,63.3075,63.3376,4400.0
2013-03-18 11:50:00,84.03,84.07,84.03,84.06,8700.0,63.3225,63.3527,63.3225,63.3452,8700.0
2013-03-18 11:55:00,84.04,84.07,84.02,84.05,6300.0,63.3301,63.3527,63.315,63.3376,6300.0
2013-03-18 12:00:00,84.05,84.18,84.02,84.16,8700.0,63.3376,63.4356,63.315,63.4205,8700.0
2013-03-18 12:05:00,84.18,84.28,84.16,84.18,4400.0,63.4356,63.5109,63.4205,63.4356,4400.0
2013-03-18 12:10:00,84.19,84.21,84.17,84.21,2600.0,63.4431,63.4582,63.428,63.4582,2600.0
2013-03-18 12:15:00,84.18,84.26,84.18,84.24,4300.0,63.4356,63.4959,63.4356,63.4808,4300.0
2013-03-18 12:20:00,84.25,84.33,84.25,84.33,4800.0,63.4883,63.5486,63.4883,63.5486,4800.0
2013-03-18 12:25:00,84.32,84.34,84.27,84.31,4000.0,63.5411,63.5562,63.5034,63.5335,4000.0
2013-03-18 12:30:00,84.32,84.34,84.27,84.28,6100.0,63.5411,63.5562,63.5034,63.5109,6100.0
2013-03-18 12:35:00,84.3,84.33,84.28,84.32,2600.0,63.526,63.5486,63.5109,63.5411,2600.0
2013-03-18 12:40:00,84.31,84.32,84.25,84.31,6000.0,63.5335,63.5411,63.4883,63.5335,6000.0
2013-03-18 12:45:00,84.31,84.33,84.27,84.3,5100.0,63.5335,63.5486,63.5034,63.526,5100.0
2013-03-18 12:50:00,84.28,84.34,84.28,84.3,4900.0,63.5109,63.5562,63.5109,63.526,4900.0
2013-03-18 12:55:00,84.29,84.3,84.25,84.27,4500.0,63.5185,63.526,63.4883,63.5034,4500.0
2013-03-18 13:00:00,84.26,84.27,84.23,84.25,3700.0,63.4959,63.5034,63.4733,63.4883,3700.0
2013-03-18 13:05:00,84.23,84.26,84.23,84.25,2100.0,63.4733,63.4959,63.4733,63.4883,2100.0
2013-03-18 13:10:00,84.25,84.25,84.21,84.21,7100.0,63.4883,63.4883,63.4582,63.4582,7100.0
2013-03-18 13:15:00,84.2,84.23,84.19,84.21,7200.0,63.4507,63.4733,63.4431,63.4582,7200.0
2013-03-18 13:20:00,84.23,84.29,84.23,84.29,3900.0,63.4733,63.5185,63.4733,63.5185,3900.0
2013-03-18 13:25:00,84.28,84.29,84.23,84.23,7000.0,63.5109,63.5185,63.4733,63.4733,7000.0
2013-03-18 13:30:00,84.21,84.23,84.19,84.2,10300.0,63.4582,63.4733,63.4431,63.4507,10300.0
2013-03-18 13:35:00,84.19,84.2,84.14,84.15,6800.0,63.4431,63.4507,63.4054,63.413,6800.0
2013-03-18 13:40:00,84.15,84.19,84.14,84.17,17000.0,63.413,63.4431,63.4054,63.428,17000.0
2013-03-18 13:45:00,84.17,84.24,84.15,84.24,8700.0,63.428,63.4808,63.413,63.4808,8700.0
2013-03-18 13:50:00,84.25,84.25,84.16,84.2,7200.0,63.4883,63.4883,63.4205,63.4507,7200.0
2013-03-18 13:55:00,84.2,84.22,84.2,84.2,8900.0,63.4507,63.4657,63.4507,63.4507,8900.0
2013-03-18 14:00:00,84.21,84.26,84.21,84.25,10200.0,63.4582,63.4959,63.4582,63.4883,10200.0
2013-03-18 14:05:00,84.24,84.26,84.19,84.19,10300.0,63.4808,63.4959,63.4431,63.4431,10300.0
2013-03-18 14:10:00,84.19,84.21,84.18,84.18,12300.0,63.4431,63.4582,63.4356,63.4356,12300.0
2013-03-18 14:15:00,84.18,84.23,84.16,84.2,17100.0,63.4356,63.4733,63.4205,63.4507,17100.0
2013-03-18 14:20:00,84.2,84.34,84.2,84.32,11200.0,63.4507,63.5562,63.4507,63.5411,11200.0
2013-03-18 14:25:00,84.32,84.35,84.29,84.34,8700.0,63.5411,63.5637,63.5185,63.5562,8700.0
2013-03-18 14:30:00,84.34,84.34,84.29,84.29,6400.0,63.5562,63.5562,63.5185,63.5185,6400.0
2013-03-18 14:35:00,84.28,84.28,84.23,84.25,8400.0,63.5109,63.5109,63.4733,63.4883,8400.0
2013-03-18 14:40:00,84.25,84.3,84.24,84.3,9200.0,63.4883,63.526,63.4808,63.526,9200.0
2013-03-18 14:45:00,84.28,84.34,84.28,84.32,10000.0,63.5109,63.5562,63.5109,63.5411,10000.0
2013-03-18 14:50:00,84.31,84.31,84.24,84.28,8600.0,63.5335,63.5335,63.4808,63.5109,8600.0
2013-03-18 14:55:00,84.28,84.29,84.18,84.18,10300.0,63.5109,63.5185,63.4356,63.4356,10300.0
2013-03-18 15:00:00,84.17,84.25,84.13,84.24,14300.0,63.428,63.4883,63.3979,63.4808,14300.0
2013-03-18 15:05:00,84.25,84.28,84.2,84.27,13500.0,63.4883,63.5109,63.4507,63.5034,13500.0
2013-03-18 15:10:00,84.28,84.34,84.28,84.28,16300.0,63.5109,63.5562,63.5109,63.5109,16300.0
2013-03-18 15:15:00,84.29,84.31,84.17,84.17,17800.0,63.5185,63.5335,63.428,63.428,17800.0
2013-03-18 15:20:00,84.18,84.23,84.15,84.2,20700.0,63.4356,63.4733,63.413,63.4507,20700.0
2013-03-18 15:25:00,84.2,84.2,84.07,84.11,30900.0,63.4507,63.4507,63.3527,63.3828,30900.0
2013-03-18 15:30:00,84.09,84.16,84.09,84.14,10500.0,63.3678,63.4205,63.3678,63.4054,10500.0
2013-03-18 15:35:00,84.15,84.16,84.1,84.1,14700.0,63.413,63.4205,63.3753,63.3753,14700.0
2013-03-18 15:40:00,84.11,84.16,84.08,84.12,16100.0,63.3828,63.4205,63.3602,63.3904,16100.0
2013-03-18 15:45:00,84.13,84.22,84.1,84.2,22700.0,63.3979,63.4657,63.3753,63.4507,22700.0
2013-03-18 15:50:00,84.2,84.2,84.16,84.18,22700.0,63.4507,63.4507,63.4205,63.4356,22700.0
2013-03-18 15:55:00,84.17,84.26,84.17,84.22,39900.0,63.428,63.4959,63.428,63.4657,39900.0
2013-03-19 09:30:00,84.41,84.72,84.4,84.67,15700.0,63.6089,63.8425,63.6014,63.8048,15700.0
2013-03-19 09:35:00,84.71,84.78,84.52,84.54,6900.0,63.835,63.8877,63.6918,63.7069,6900.0
2013-03-19 09:40:00,84.54,84.61,84.46,84.53,4800.0,63.7069,63.7596,63.6466,63.6993,4800.0
2013-03-19 09:45:00,84.53,84.67,84.53,84.62,6500.0,63.6993,63.8048,63.6993,63.7672,6500.0
2013-03-19 09:50:00,84.62,84.67,84.48,84.49,22100.0,63.7672,63.8048,63.6617,63.6692,22100.0
2013-03-19 09:55:00,84.48,84.64,84.42,84.62,11500.0,63.6617,63.7822,63.6164,63.7672,11500.0
2013-03-19 10:00:00,84.62,84.72,84.62,84.72,7100.0,63.7672,63.8425,63.7672,63.8425,7100.0
2013-03-19 10:05:00,84.71,84.75,84.65,84.71,4600.0,63.835,63.8651,63.7898,63.835,4600.0
2013-03-19 10:10:00,84.75,84.75,84.59,84.68,3900.0,63.8651,63.8651,63.7445,63.8124,3900.0
2013-03-19 10:15:00,84.64,84.69,84.64,84.66,5100.0,63.7822,63.8199,63.7822,63.7973,5100.0
2013-03-19 10:20:00,84.66,84.74,84.63,84.66,11100.0,63.7973,63.8576,63.7747,63.7973,11100.0
2013-03-19 10:25:00,84.65,84.65,84.51,84.54,4300.0,63.7898,63.7898,63.6843,63.7069,4300.0
2013-03-19 10:30:00,84.55,84.59,84.51,84.53,10200.0,63.7144,63.7445,63.6843,63.6993,10200.0
2013-03-19 10:35:00,84.53,84.58,84.53,84.55,8200.0,63.6993,63.737,63.6993,63.7144,8200.0
2013-03-19 10:40:00,84.56,84.68,84.56,84.67,4100.0,63.7219,63.8124,63.7219,63.8048,4100.0
2013-03-19 10:45:00,84.7,84.7,84.6,84.6,8200.0,63.8274,63.8274,63.7521,63.7521,8200.0
2013-03-19 10:50:00,84.62,84.69,84.61,84.65,5800.0,63.7672,63.8199,63.7596,63.7898,5800.0
2013-03-19 10:55:00,84.65,84.68,84.6,84.65,4100.0,63.7898,63.8124,63.7521,63.7898,4100.0
2013-03-19 11:00:00,84.64,84.65,84.58,84.64,3700.0,63.7822,63.7898,63.737,63.7822,3700.0
2013-03-19 11:05:00,84.65,84.78,84.63,84.75,6900.0,63.7898,63.8877,63.7747,63.8651,6900.0
2013-03-19 11:10:00,84.76,84.8,84.76,84.8,5100.0,63.8727,63.9028,63.8727,63.9028,5100.0
2013-03-19 11:15:00,84.8,84.84,84.77,84.81,3800.0,63.9028,63.9329,63.8802,63.9103,3800.0
2013-03-19 11:20:00,84.82,84.84,84.74,84.77,2600.0,63.9179,63.9329,63.8576,63.8802,2600.0
2013-03-19 11:25:00,84.77,84.79,84.72,84.74,4400.0,63.8802,63.8953,63.8425,63.8576,4400.0
2013-03-19 11:30:00,84.75,84.84,84.75,84.82,5600.0,63.8651,63.9329,63.8651,63.9179,5600.0
2013-03-19 11:35:00,84.82,84.83,84.79,84.83,3000.0,63.9179,63.9254,63.8953,63.9254,3000.0
2013-03-19 11:40:00,84.79,84.86,84.77,84.79,6000.0,63.8953,63.948,63.8802,63.8953,6000.0
2013-03-19 11:45:00,84.79,84.81,84.65,84.67,4200.0,63.8953,63.9103,63.7898,63.8048,4200.0
2013-03-19 11:50:00,84.67,84.67,84.57,84.62,7900.0,63.8048,63.8048,63.7295,63.7672,7900.0
2013-03-19 11:55:00,84.62,84.62,84.49,84.59,15500.0,63.7672,63.7672,63.6692,63.7445,15500.0
2013-03-19 12:00:00,84.59,84.62,84.56,84.62,4800.0,63.7445,63.7672,63.7219,63.7672,4800.0
2013-03-19 12:05:00,84.63,84.64,84.57,84.59,9200.0,63.7747,63.7822,63.7295,63.7445,9200.0
2013-03-19 12:10:00,84.59,84.65,84.5,84.56,11200.0,63.7445,63.7898,63.6767,63.7219,11200.0
2013-03-19 12:15:00,84.56,84.65,84.54,84.62,11200.0,63.7219,63.7898,63.7069,63.7672,11200.0
2013-03-19 12:20:00,84.62,84.71,84.59,84.71,3700.0,63.7672,63.835,63.7445,63.835,3700.0
2013-03-19 12:25:00,84.72,84.72,84.64,84.68,3700.0,63.8425,63.8425,63.7822,63.8124,3700.0
2013-03-19 12:30:00,84.68,84.76,84.68,84.74,7800.0,63.8124,63.8727,63.8124,63.8576,7800.0
2013-03-19 12:35:00,84.75,84.8,84.74,84.78,3800.0,63.8651,63.9028,63.8576,63.8877,3800.0
2013-03-19 12:40:00,84.78,84.87,84.76,84.82,11900.0,63.8877,63.9555,63.8727,63.9179,11900.0
2013-03-19 12:45:00,84.81,84.86,84.78,84.8,14700.0,63.9103,63.948,63.8877,63.9028,14700.0
2013-03-19 12:50:00,84.77,84.87,84.76,84.8,36800.0,63.8802,63.9555,63.8727,63.9028,36800.0
2013-03-19 12:55:00,84.8,84.81,84.64,84.65,8000.0,63.9028,63.9103,63.7822,63.7898,8000.0
2013-03-19 13:00:00,84.66,84.67,84.52,84.54,21200.0,63.7973,63.8048,63.6918,63.7069,21200.0
2013-03-19 13:05:00,84.56,84.68,84.56,84.56,15800.0,63.7219,63.8124,63.7219,63.7219,15800.0
2013-03-19 13:10:00,84.59,84.65,84.56,84.65,7900.0,63.7445,63.7898,63.7219,63.7898,7900.0
2013-03-19 13:15:00,84.64,84.65,84.48,84.48,6800.0,63.7822,63.7898,63.6617,63.6617,6800.0
2013-03-19 13:20:00,84.49,84.55,84.46,84.54,6000.0,63.6692,63.7144,63.6466,63.7069,6000.0
2013-03-19 13:25:00,84.54,84.59,84.49,84.59,3300.0,63.7069,63.7445,63.6692,63.7445,3300.0
2013-03-19 13:30:00,84.59,84.66,84.58,84.65,18900.0,63.7445,63.7973,63.737,63.7898,18900.0
2013-03-19 13:35:00,84.66,84.68,84.62,84.66,28700.0,63.7973,63.8124,63.7672,63.7973,28700.0
2013-03-19 13:40:00,84.65,84.75,84.64,84.74,14900.0,63.7898,63.8651,63.7822,63.8576,14900.0
2013-03-19 13:45:00,84.75,84.79,84.69,84.71,12400.0,63.8651,63.8953,63.8199,63.835,12400.0
2013-03-19 13:50:00,84.71,84.74,84.71,84.72,12900.0,63.835,63.8576,63.835,63.8425,12900.0
2013-03-19 13:55:00,84.73,84.75,84.7,84.7,16100.0,63.85,63.8651,63.8274,63.8274,16100.0
2013-03-19 14:00:00,84.7,84.76,84.7,84.72,13400.0,63.8274,63.8727,63.8274,63.8425,13400.0
2013-03-19 14:05:00,84.71,84.82,84.7,84.78,29800.0,63.835,63.9179,63.8274,63.8877,29800.0
2013-03-19 14:10:00,84.78,84.87,84.78,84.85,8700.0,63.8877,63.9555,63.8877,63.9405,8700.0
2013-03-19 14:15:00,84.85,84.88,84.79,84.79,10000.0,63.9405,63.9631,63.8953,63.8953,10000.0
2013-03-19 14:20:00,84.8,84.98,84.8,84.98,16500.0,63.9028,64.0384,63.9028,64.0384,16500.0
2013-03-19 14:25:00,84.99,85.0,84.9,84.9,11200.0,64.046,64.0535,63.9782,63.9782,11200.0
2013-03-19 14:30:00,84.91,85.07,84.91,85.05,21200.0,63.9857,64.1063,63.9857,64.0912,21200.0
2013-03-19 14:35:00,85.04,85.18,85.04,85.14,26400.0,64.0837,64.1892,64.0837,64.159,26400.0
2013-03-19 14:40:00,85.15,85.25,85.12,85.13,34300.0,64.1665,64.2419,64.1439,64.1515,34300.0
2013-03-19 14:45:00,85.13,85.32,85.13,85.25,28400.0,64.1515,64.2947,64.1515,64.2419,28400.0
2013-03-19 14:50:00,85.27,85.38,85.27,85.33,21900.0,64.257,64.3399,64.257,64.3022,21900.0
2013-03-19 14:55:00,85.34,85.43,85.33,85.39,17700.0,64.3097,64.3775,64.3022,64.3474,17700.0
2013-03-19 15:00:00,85.4,85.41,85.29,85.3,20700.0,64.3549,64.3625,64.272,64.2796,20700.0
2013-03-19 15:05:00,85.29,85.3,85.2,85.3,24400.0,64.272,64.2796,64.2042,64.2796,24400.0
2013-03-19 15:10:00,85.3,85.5,85.28,85.49,26100.0,64.2796,64.4303,64.2645,64.4228,26100.0
2013-03-19 15:15:00,85.5,85.52,85.36,85.39,24500.0,64.4303,64.4454,64.3248,64.3474,24500.0
2013-03-19 15:20:00,85.41,85.44,85.25,85.29,22500.0,64.3625,64.3851,64.2419,64.272,22500.0
2013-03-19 15:25:00,85.29,85.32,85.2,85.27,18600.0,64.272,64.2947,64.2042,64.257,18600.0
2013-03-19 15:30:00,85.28,85.31,85.21,85.25,20900.0,64.2645,64.2871,64.2118,64.2419,20900.0
2013-03-19 15:35:00,85.25,85.77,85.23,85.34,52200.0,64.2419,64.6338,64.2268,64.3097,52200.0
2013-03-19 15:40:00,85.34,85.35,85.19,85.23,19600.0,64.3097,64.3173,64.1967,64.2268,19600.0
2013-03-19 15:45:00,85.23,85.33,85.23,85.26,21200.0,64.2268,64.3022,64.2268,64.2494,21200.0
2013-03-19 15:50:00,85.26,85.42,85.26,85.38,29700.0,64.2494,64.37,64.2494,64.3399,29700.0
2013-03-19 15:55:00,85.38,85.48,85.38,85.44,61900.0,64.3399,64.4152,64.3399,64.3851,61900.0
2013-03-20 09:30:00,85.71,85.99,85.69,85.89,17600.0,64.5885,64.7995,64.5735,64.7242,17600.0
2013-03-20 09:35:00,85.8,85.88,85.7,85.74,12100.0,64.6564,64.7167,64.581,64.6112,12100.0
2013-03-20 09:40:00,85.77,86.01,85.71,85.95,26700.0,64.6338,64.8146,64.5885,64.7694,26700.0
2013-03-20 09:45:00,85.95,85.96,85.76,85.78,10700.0,64.7694,64.7769,64.6262,64.6413,10700.0
2013-03-20 09:50:00,85.77,85.95,85.77,85.95,12000.0,64.6338,64.7694,64.6338,64.7694,12000.0
2013-03-20 09:55:00,85.93,85.95,85.86,85.86,8900.0,64.7543,64.7694,64.7016,64.7016,8900.0
2013-03-20 10:00:00,85.87,85.88,85.74,85.77,7000.0,64.7091,64.7167,64.6112,64.6338,7000.0
2013-03-20 10:05:00,85.74,85.76,85.67,85.73,13300.0,64.6112,64.6262,64.5584,64.6036,13300.0
2013-03-20 10:10:00,85.75,85.9,85.68,85.7,27700.0,64.6187,64.7317,64.5659,64.581,27700.0
2013-03-20 10:15:00,85.69,85.79,85.67,85.67,15900.0,64.5735,64.6488,64.5584,64.5584,15900.0
2013-03-20 10:20:00,85.69,85.77,85.67,85.76,7600.0,64.5735,64.6338,64.5584,64.6262,7600.0
2013-03-20 10:25:00,85.77,85.79,85.66,85.66,7600.0,64.6338,64.6488,64.5509,64.5509,7600.0
2013-03-20 10:30:00,85.68,85.73,85.64,85.65,10400.0,64.5659,64.6036,64.5358,64.5433,10400.0
2013-03-20 10:35:00,85.64,85.64,85.55,85.62,10400.0,64.5358,64.5358,64.468,64.5207,10400.0
2013-03-20 10:40:00,85.6,85.72,85.59,85.71,6700.0,64.5057,64.5961,64.4981,64.5885,6700.0
2013-03-20 10:45:00,85.7,85.78,85.69,85.7,9100.0,64.581,64.6413,64.5735,64.581,9100.0
2013-03-20 10:50:00,85.72,85.73,85.65,85.71,11800.0,64.5961,64.6036,64.5433,64.5885,11800.0
2013-03-20 10:55:00,85.73,85.73,85.65,85.67,11000.0,64.6036,64.6036,64.5433,64.5584,11000.0
2013-03-20 11:00:00,85.65,85.66,85.62,85.64,10800.0,64.5433,64.5509,64.5207,64.5358,10800.0
2013-03-20 11:05:00,85.66,85.68,85.61,85.68,12700.0,64.5509,64.5659,64.5132,64.5659,12700.0
2013-03-20 11:10:00,85.67,85.68,85.62,85.68,8100.0,64.5584,64.5659,64.5207,64.5659,8100.0
2013-03-20 11:15:00,85.67,85.67,85.61,85.61,9500.0,64.5584,64.5584,64.5132,64.5132,9500.0
2013-03-20 11:20:00,85.61,85.66,85.61,85.66,7300.0,64.5132,64.5509,64.5132,64.5509,7300.0
2013-03-20 11:25:00,85.64,85.69,85.64,85.69,5600.0,64.5358,64.5735,64.5358,64.5735,5600.0
2013-03-20 11:30:00,85.68,85.78,85.67,85.72,7800.0,64.5659,64.6413,64.5584,64.5961,7800.0
2013-03-20 11:35:00,85.7,85.77,85.65,85.74,13800.0,64.581,64.6338,64.5433,64.6112,13800.0
2013-03-20 11:40:00,85.73,85.73,85.66,85.69,5100.0,64.6036,64.6036,64.5509,64.5735,5100.0
2013-03-20 11:45:00,85.69,85.75,85.68,85.7,6200.0,64.5735,64.6187,64.5659,64.581,6200.0
2013-03-20 11:50:00,85.71,85.76,85.7,85.76,6000.0,64.5885,64.6262,64.581,64.6262,6000.0
2013-03-20 11:55:00,85.75,85.75,85.71,85.75,6800.0,64.6187,64.6187,64.5885,64.6187,6800.0
2013-03-20 12:00:00,85.78,85.78,85.75,85.77,7300.0,64.6413,64.6413,64.6187,64.6338,7300.0
2013-03-20 12:05:00,85.77,85.78,85.67,85.69,11800.0,64.6338,64.6413,64.5584,64.5735,11800.0
2013-03-20 12:10:00,85.69,85.69,85.66,85.66,5700.0,64.5735,64.5735,64.5509,64.5509,5700.0
2013-03-20 12:15:00,85.66,85.67,85.61,85.61,10000.0,64.5509,64.5584,64.5132,64.5132,10000.0
2013-03-20 12:20:00,85.6,85.66,85.59,85.64,5400.0,64.5057,64.5509,64.4981,64.5358,5400.0
2013-03-20 12:25:00,85.64,85.72,85.64,85.72,3800.0,64.5358,64.5961,64.5358,64.5961,3800.0
2013-03-20 12:30:00,85.72,85.76,85.72,85.73,7300.0,64.5961,64.6262,64.5961,64.6036,7300.0
2013-03-20 12:35:00,85.72,85.72,85.61,85.64,9700.0,64.5961,64.5961,64.5132,64.5358,9700.0
2013-03-20 12:40:00,85.63,85.66,85.6,85.65,7500.0,64.5283,64.5509,64.5057,64.5433,7500.0
2013-03-20 12:45:00,85.65,85.73,85.65,85.68,7400.0,64.5433,64.6036,64.5433,64.5659,7400.0
2013-03-20 12:50:00,85.69,85.69,85.61,85.64,7700.0,64.5735,64.5735,64.5132,64.5358,7700.0
2013-03-20 12:55:00,85.64,85.7,85.63,85.69,3800.0,64.5358,64.581,64.5283,64.5735,3800.0
2013-03-20 13:00:00,85.69,85.76,85.69,85.73,4600.0,64.5735,64.6262,64.5735,64.6036,4600.0
2013-03-20 13:05:00,85.73,85.74,85.68,85.69,7600.0,64.6036,64.6112,64.5659,64.5735,7600.0
2013-03-20 13:10:00,85.68,85.71,85.67,85.69,4600.0,64.5659,64.5885,64.5584,64.5735,4600.0
2013-03-20 13:15:00,85.7,85.76,85.7,85.7,5800.0,64.581,64.6262,64.581,64.581,5800.0
2013-03-20 13:20:00,85.7,85.76,85.68,85.76,4200.0,64.581,64.6262,64.5659,64.6262,4200.0
2013-03-20 13:25:00,85.76,85.77,85.69,85.73,10800.0,64.6262,64.6338,64.5735,64.6036,10800.0
2013-03-20 13:30:00,85.71,85.73,85.69,85.7,4700.0,64.5885,64.6036,64.5735,64.581,4700.0
2013-03-20 13:35:00,85.71,85.72,85.69,85.69,4000.0,64.5885,64.5961,64.5735,64.5735,4000.0
2013-03-20 13:40:00,85.68,85.7,85.67,85.7,3900.0,64.5659,64.581,64.5584,64.581,3900.0
2013-03-20 13:45:00,85.69,85.7,85.64,85.66,10800.0,64.5735,64.581,64.5358,64.5509,10800.0
2013-03-20 13:50:00,85.66,85.66,85.59,85.63,8200.0,64.5509,64.5509,64.4981,64.5283,8200.0
2013-03-20 13:55:00,85.63,85.69,85.62,85.64,9000.0,64.5283,64.5735,64.5207,64.5358,9000.0
2013-03-20 14:00:00,85.62,85.73,85.6,85.67,9600.0,64.5207,64.6036,64.5057,64.5584,9600.0
2013-03-20 14:05:00,85.71,85.77,85.66,85.68,8000.0,64.5885,64.6338,64.5509,64.5659,8000.0
2013-03-20 14:10:00,85.68,85.7,85.66,85.68,8500.0,64.5659,64.581,64.5509,64.5659,8500.0
2013-03-20 14:15:00,85.67,85.75,85.67,85.75,5500.0,64.5584,64.6187,64.5584,64.6187,5500.0
2013-03-20 14:20:00,85.74,85.84,85.69,85.82,19800.0,64.6112,64.6865,64.5735,64.6714,19800.0
2013-03-20 14:25:00,85.81,85.82,85.73,85.76,13500.0,64.6639,64.6714,64.6036,64.6262,13500.0
2013-03-20 14:30:00,85.76,85.82,85.75,85.75,8900.0,64.6262,64.6714,64.6187,64.6187,8900.0
2013-03-20 14:35:00,85.75,85.82,85.75,85.8,4500.0,64.6187,64.6714,64.6187,64.6564,4500.0
2013-03-20 14:40:00,85.82,85.87,85.77,85.78,10600.0,64.6714,64.7091,64.6338,64.6413,10600.0
2013-03-20 14:45:00,85.77,85.85,85.77,85.81,7000.0,64.6338,64.694,64.6338,64.6639,7000.0
2013-03-20 14:50:00,85.8,85.88,85.8,85.88,8900.0,64.6564,64.7167,64.6564,64.7167,8900.0
2013-03-20 14:55:00,85.88,85.89,85.85,85.87,5700.0,64.7167,64.7242,64.694,64.7091,5700.0
2013-03-20 15:00:00,85.86,85.87,85.81,85.86,10900.0,64.7016,64.7091,64.6639,64.7016,10900.0
2013-03-20 15:05:00,85.86,85.91,85.86,85.91,5000.0,64.7016,64.7393,64.7016,64.7393,5000.0
2013-03-20 15:10:00,85.91,85.97,85.91,85.91,10500.0,64.7393,64.7845,64.7393,64.7393,10500.0
2013-03-20 15:15:00,85.91,85.93,85.88,85.89,10600.0,64.7393,64.7543,64.7167,64.7242,10600.0
2013-03-20 15:20:00,85.9,85.91,85.85,85.85,8600.0,64.7317,64.7393,64.694,64.694,8600.0
2013-03-20 15:25:00,85.84,85.86,85.8,85.84,13600.0,64.6865,64.7016,64.6564,64.6865,13600.0
2013-03-20 15:30:00,85.82,85.82,85.74,85.77,16600.0,64.6714,64.6714,64.6112,64.6338,16600.0
2013-03-20 15:35:00,85.77,85.9,85.77,85.89,14800.0,64.6338,64.7317,64.6338,64.7242,14800.0
2013-03-20 15:40:00,85.89,85.91,85.88,85.91,14700.0,64.7242,64.7393,64.7167,64.7393,14700.0
2013-03-20 15:45:00,85.91,85.99,85.87,85.96,36500.0,64.7393,64.7995,64.7091,64.7769,36500.0
2013-03-20 15:50:00,85.95,85.95,85.85,85.91,34700.0,64.7694,64.7694,64.694,64.7393,34700.0
2013-03-20 15:55:00,85.88,85.95,85.86,85.91,71100.0,64.7167,64.7694,64.7016,64.7393,71100.0
2013-03-21 09:30:00,85.46,85.87,85.45,85.77,66700.0,64.4002,64.7091,64.3926,64.6338,66700.0
2013-03-21 09:35:00,85.79,86.3,85.79,85.84,21800.0,64.6488,65.0332,64.6488,64.6865,21800.0
2013-03-21 09:40:00,85.87,85.88,85.72,85.74,6800.0,64.7091,64.7167,64.5961,64.6112,6800.0
2013-03-21 09:45:00,85.77,85.86,85.71,85.86,1800.0,64.6338,64.7016,64.5885,64.7016,1800.0
2013-03-21 09:50:00,85.86,85.86,85.66,85.76,4800.0,64.7016,64.7016,64.5509,64.6262,4800.0
2013-03-21 09:55:00,85.76,85.82,85.66,85.66,2500.0,64.6262,64.6714,64.5509,64.5509,2500.0
2013-03-21 10:00:00,85.64,85.69,85.56,85.58,4400.0,64.5358,64.5735,64.4755,64.4906,4400.0
2013-03-21 10:05:00,85.59,85.59,85.48,85.52,5600.0,64.4981,64.4981,64.4152,64.4454,5600.0
2013-03-21 10:10:00,85.49,85.56,85.43,85.56,4300.0,64.4228,64.4755,64.3775,64.4755,4300.0
2013-03-21 10:15:00,85.55,85.56,85.44,85.44,2400.0,64.468,64.4755,64.3851,64.3851,2400.0
2013-03-21 10:20:00,85.44,85.48,85.37,85.46,4800.0,64.3851,64.4152,64.3323,64.4002,4800.0
2013-03-21 10:25:00,85.41,85.5,85.4,85.46,2800.0,64.3625,64.4303,64.3549,64.4002,2800.0
2013-03-21 10:30:00,85.5,85.59,85.45,85.58,5200.0,64.4303,64.4981,64.3926,64.4906,5200.0
2013-03-21 10:35:00,85.6,85.61,85.54,85.54,2300.0,64.5057,64.5132,64.4604,64.4604,2300.0
2013-03-21 10:40:00,85.53,85.61,85.53,85.6,2900.0,64.4529,64.5132,64.4529,64.5057,2900.0
2013-03-21 10:45:00,85.6,85.68,85.57,85.57,9000.0,64.5057,64.5659,64.483,64.483,9000.0
2013-03-21 10:50:00,85.57,85.58,85.52,85.57,2100.0,64.483,64.4906,64.4454,64.483,2100.0
2013-03-21 10:55:00,85.58,85.6,85.56,85.56,1900.0,64.4906,64.5057,64.4755,64.4755,1900.0
2013-03-21 11:00:00,85.58,85.62,85.54,85.55,5400.0,64.4906,64.5207,64.4604,64.468,5400.0
2013-03-21 11:05:00,85.57,85.65,85.57,85.64,2300.0,64.483,64.5433,64.483,64.5358,2300.0
2013-03-21 11:10:00,85.63,85.67,85.6,85.66,3900.0,64.5283,64.5584,64.5057,64.5509,3900.0
2013-03-21 11:15:00,85.66,85.7,85.64,85.7,6200.0,64.5509,64.581,64.5358,64.581,6200.0
2013-03-21 11:20:00,85.7,85.74,85.7,85.74,2700.0,64.581,64.6112,64.581,64.6112,2700.0
2013-03-21 11:25:00,85.74,85.77,85.68,85.76,4500.0,64.6112,64.6338,64.5659,64.6262,4500.0
2013-03-21 11:30:00,85.74,85.8,85.74,85.78,4700.0,64.6112,64.6564,64.6112,64.6413,4700.0
2013-03-21 11:35:00,85.8,85.8,85.72,85.75,4800.0,64.6564,64.6564,64.5961,64.6187,4800.0
2013-03-21 11:40:00,85.73,85.82,85.73,85.78,4500.0,64.6036,64.6714,64.6036,64.6413,4500.0
2013-03-21 11:45:00,85.78,85.79,85.7,85.73,4700.0,64.6413,64.6488,64.581,64.6036,4700.0
2013-03-21 11:50:00,85.71,85.79,85.71,85.79,3100.0,64.5885,64.6488,64.5885,64.6488,3100.0
2013-03-21 11:55:00,85.75,85.8,85.75,85.79,2200.0,64.6187,64.6564,64.6187,64.6488,2200.0
2013-03-21 12:00:00,85.79,85.8,85.76,85.78,2900.0,64.6488,64.6564,64.6262,64.6413,2900.0
2013-03-21 12:05:00,85.8,85.83,85.76,85.79,2100.0,64.6564,64.679,64.6262,64.6488,2100.0
2013-03-21 12:10:00,85.76,85.79,85.76,85.76,1300.0,64.6262,64.6488,64.6262,64.6262,1300.0
2013-03-21 12:15:00,85.75,85.75,85.69,85.74,5800.0,64.6187,64.6187,64.5735,64.6112,5800.0
2013-03-21 12:20:00,85.75,85.77,85.71,85.73,3400.0,64.6187,64.6338,64.5885,64.6036,3400.0
2013-03-21 12:25:00,85.71,85.72,85.63,85.69,2800.0,64.5885,64.5961,64.5283,64.5735,2800.0
2013-03-21 12:30:00,85.69,85.69,85.62,85.65,3500.0,64.5735,64.5735,64.5207,64.5433,3500.0
2013-03-21 12:35:00,85.65,85.66,85.62,85.64,1700.0,64.5433,64.5509,64.5207,64.5358,1700.0
2013-03-21 12:40:00,85.64,85.67,85.62,85.63,8100.0,64.5358,64.5584,64.5207,64.5283,8100.0
2013-03-21 12:45:00,85.63,85.64,85.61,85.61,2500.0,64.5283,64.5358,64.5132,64.5132,2500.0
2013-03-21 12:50:00,85.61,85.62,85.57,85.57,2700.0,64.5132,64.5207,64.483,64.483,2700.0
2013-03-21 12:55:00,85.58,85.58,85.54,85.55,2800.0,64.4906,64.4906,64.4604,64.468,2800.0
2013-03-21 13:00:00,85.54,85.56,85.52,85.54,2000.0,64.4604,64.4755,64.4454,64.4604,2000.0
2013-03-21 13:05:00,85.54,85.61,85.54,85.59,4700.0,64.4604,64.5132,64.4604,64.4981,4700.0
2013-03-21 13:10:00,85.59,85.6,85.57,85.6,6500.0,64.4981,64.5057,64.483,64.5057,6500.0
2013-03-21 13:15:00,85.61,85.61,85.45,85.45,4300.0,64.5132,64.5132,64.3926,64.3926,4300.0
2013-03-21 13:20:00,85.47,85.51,85.39,85.39,4800.0,64.4077,64.4378,64.3474,64.3474,4800.0
2013-03-21 13:25:00,85.39,85.43,85.37,85.42,2000.0,64.3474,64.3775,64.3323,64.37,2000.0
2013-03-21 13:30:00,85.4,85.4,85.25,85.25,7800.0,64.3549,64.3549,64.2419,64.2419,7800.0
2013-03-21 13:35:00,85.26,85.3,85.25,85.3,2100.0,64.2494,64.2796,64.2419,64.2796,2100.0
2013-03-21 13:40:00,85.29,85.33,85.25,85.31,6000.0,64.272,64.3022,64.2419,64.2871,6000.0
2013-03-21 13:45:00,85.29,85.38,85.29,85.37,4200.0,64.272,64.3399,64.272,64.3323,4200.0
2013-03-21 13:50:00,85.38,85.41,85.37,85.37,1100.0,64.3399,64.3625,64.3323,64.3323,1100.0
2013-03-21 13:55:00,85.38,85.38,85.35,85.36,1500.0,64.3399,64.3399,64.3173,64.3248,1500.0
2013-03-21 14:00:00,85.35,85.36,85.23,85.26,9400.0,64.3173,64.3248,64.2268,64.2494,9400.0
2013-03-21 14:05:00,85.27,85.35,85.22,85.34,4500.0,64.257,64.3173,64.2193,64.3097,4500.0
2013-03-21 14:10:00,85.33,85.46,85.3,85.4,3800.0,64.3022,64.4002,64.2796,64.3549,3800.0
2013-03-21 14:15:00,85.42,85.49,85.42,85.48,2900.0,64.37,64.4228,64.37,64.4152,2900.0
2013-03-21 14:20:00,85.47,85.49,85.43,85.49,1900.0,64.4077,64.4228,64.3775,64.4228,1900.0
2013-03-21 14:25:00,85.5,85.59,85.5,85.53,4300.0,64.4303,64.4981,64.4303,64.4529,4300.0
2013-03-21 14:30:00,85.56,85.57,85.52,85.53,2600.0,64.4755,64.483,64.4454,64.4529,2600.0
2013-03-21 14:35:00,85.52,85.53,85.46,85.46,2600.0,64.4454,64.4529,64.4002,64.4002,2600.0
2013-03-21 14:40:00,85.49,85.56,85.49,85.56,2000.0,64.4228,64.4755,64.4228,64.4755,2000.0
2013-03-21 14:45:00,85.55,85.56,85.48,85.49,5700.0,64.468,64.4755,64.4152,64.4228,5700.0
2013-03-21 14:50:00,85.48,85.48,85.44,85.47,3600.0,64.4152,64.4152,64.3851,64.4077,3600.0
2013-03-21 14:55:00,85.48,85.52,85.48,85.5,2800.0,64.4152,64.4454,64.4152,64.4303,2800.0
2013-03-21 15:00:00,85.49,85.53,85.48,85.51,19500.0,64.4228,64.4529,64.4152,64.4378,19500.0
2013-03-21 15:05:00,85.5,85.5,85.41,85.41,7800.0,64.4303,64.4303,64.3625,64.3625,7800.0
2013-03-21 15:10:00,85.42,85.46,85.41,85.45,16800.0,64.37,64.4002,64.3625,64.3926,16800.0
2013-03-21 15:15:00,85.45,85.45,85.35,85.36,4800.0,64.3926,64.3926,64.3173,64.3248,4800.0
2013-03-21 15:20:00,85.36,85.41,85.34,85.41,4000.0,64.3248,64.3625,64.3097,64.3625,4000.0
2013-03-21 15:25:00,85.41,85.48,85.41,85.46,7800.0,64.3625,64.4152,64.3625,64.4002,7800.0
2013-03-21 15:30:00,85.46,85.48,85.42,85.45,8600.0,64.4002,64.4152,64.37,64.3926,8600.0
2013-03-21 15:35:00,85.44,85.46,85.41,85.41,10400.0,64.3851,64.4002,64.3625,64.3625,10400.0
2013-03-21 15:40:00,85.41,85.41,85.3,85.31,16800.0,64.3625,64.3625,64.2796,64.2871,16800.0
2013-03-21 15:45:00,85.31,85.31,85.2,85.27,46600.0,64.2871,64.2871,64.2042,64.257,46600.0
2013-03-21 15:50:00,85.27,85.32,85.27,85.29,37700.0,64.257,64.2947,64.257,64.272,37700.0
2013-03-21 15:55:00,85.29,85.3,85.22,85.22,59200.0,64.272,64.2796,64.2193,64.2193,59200.0
2013-03-22 09:30:00,85.51,85.54,85.3,85.52,10200.0,64.4378,64.4604,64.2796,64.4454,10200.0
2013-03-22 09:35:00,85.54,85.62,85.51,85.57,2900.0,64.4604,64.5207,64.4378,64.483,2900.0
2013-03-22 09:40:00,85.57,85.58,85.3,85.37,8000.0,64.483,64.4906,64.2796,64.3323,8000.0
2013-03-22 09:45:00,85.39,85.42,85.34,85.34,8100.0,64.3474,64.37,64.3097,64.3097,8100.0
2013-03-22 09:50:00,85.35,85.45,85.31,85.41,5000.0,64.3173,64.3926,64.2871,64.3625,5000.0
2013-03-22 09:55:00,85.38,85.59,85.38,85.54,5000.0,64.3399,64.4981,64.3399,64.4604,5000.0
2013-03-22 10:00:00,85.54,85.62,85.5,85.59,5100.0,64.4604,64.5207,64.4303,64.4981,5100.0
2013-03-22 10:05:00,85.59,85.65,85.59,85.62,8800.0,64.4981,64.5433,64.4981,64.5207,8800.0
2013-03-22 10:10:00,85.58,85.66,85.55,85.63,9500.0,64.4906,64.5509,64.468,64.5283,9500.0
2013-03-22 10:15:00,85.64,85.7,85.6,85.66,6800.0,64.5358,64.581,64.5057,64.5509,6800.0
2013-03-22 10:20:00,85.67,85.69,85.53,85.56,9500.0,64.5584,64.5735,64.4529,64.4755,9500.0
2013-03-22 10:25:00,85.56,85.56,85.5,85.54,7400.0,64.4755,64.4755,64.4303,64.4604,7400.0
2013-03-22 10:30:00,85.52,85.53,85.23,85.53,5100.0,64.4454,64.4529,64.2268,64.4529,5100.0
2013-03-22 10:35:00,85.51,85.56,85.51,85.54,4600.0,64.4378,64.4755,64.4378,64.4604,4600.0
2013-03-22 10:40:00,85.53,85.54,85.49,85.51,7100.0,64.4529,64.4604,64.4228,64.4378,7100.0
2013-03-22 10:45:00,85.51,85.54,85.38,85.38,7700.0,64.4378,64.4604,64.3399,64.3399,7700.0
2013-03-22 10:50:00,85.39,85.5,85.35,85.5,11500.0,64.3474,64.4303,64.3173,64.4303,11500.0
2013-03-22 10:55:00,85.5,85.51,85.45,85.48,7300.0,64.4303,64.4378,64.3926,64.4152,7300.0
2013-03-22 11:00:00,85.48,85.53,85.47,85.49,7500.0,64.4152,64.4529,64.4077,64.4228,7500.0
2013-03-22 11:05:00,85.5,85.51,85.4,85.4,7400.0,64.4303,64.4378,64.3549,64.3549,7400.0
2013-03-22 11:10:00,85.4,85.48,85.39,85.4,6400.0,64.3549,64.4152,64.3474,64.3549,6400.0
2013-03-22 11:15:00,85.4,85.51,85.4,85.51,7300.0,64.3549,64.4378,64.3549,64.4378,7300.0
2013-03-22 11:20:00,85.58,85.58,85.48,85.52,7200.0,64.4906,64.4906,64.4152,64.4454,7200.0
2013-03-22 11:25:00,85.53,85.57,85.52,85.57,5200.0,64.4529,64.483,64.4454,64.483,5200.0
2013-03-22 11:30:00,85.58,85.66,85.57,85.62,10200.0,64.4906,64.5509,64.483,64.5207,10200.0
2013-03-22 11:35:00,85.63,85.63,85.48,85.49,7900.0,64.5283,64.5283,64.4152,64.4228,7900.0
2013-03-22 11:40:00,85.5,85.51,85.46,85.51,5100.0,64.4303,64.4378,64.4002,64.4378,5100.0
2013-03-22 11:45:00,85.5,85.52,85.47,85.49,6400.0,64.4303,64.4454,64.4077,64.4228,6400.0
2013-03-22 11:50:00,85.49,85.53,85.45,85.53,7400.0,64.4228,64.4529,64.3926,64.4529,7400.0
2013-03-22 11:55:00,85.54,85.54,85.5,85.51,5300.0,64.4604,64.4604,64.4303,64.4378,5300.0
2013-03-22 12:00:00,85.51,85.52,85.39,85.41,31400.0,64.4378,64.4454,64.3474,64.3625,31400.0
2013-03-22 12:05:00,85.4,85.44,85.38,85.38,5100.0,64.3549,64.3851,64.3399,64.3399,5100.0
2013-03-22 12:10:00,85.38,85.44,85.36,85.39,6600.0,64.3399,64.3851,64.3248,64.3474,6600.0
2013-03-22 12:15:00,85.39,85.4,85.34,85.37,6600.0,64.3474,64.3549,64.3097,64.3323,6600.0
2013-03-22 12:20:00,85.38,85.43,85.37,85.38,5000.0,64.3399,64.3775,64.3323,64.3399,5000.0
2013-03-22 12:25:00,85.38,85.52,85.38,85.52,6900.0,64.3399,64.4454,64.3399,64.4454,6900.0
2013-03-22 12:30:00,85.52,85.54,85.48,85.51,6700.0,64.4454,64.4604,64.4152,64.4378,6700.0
2013-03-22 12:35:00,85.51,85.56,85.51,85.54,5000.0,64.4378,64.4755,64.4378,64.4604,5000.0
2013-03-22 12:40:00,85.55,85.57,85.52,85.55,2600.0,64.468,64.483,64.4454,64.468,2600.0
2013-03-22 12:45:00,85.55,85.55,85.49,85.49,4200.0,64.468,64.468,64.4228,64.4228,4200.0
2013-03-22 12:50:00,85.49,85.53,85.47,85.51,6300.0,64.4228,64.4529,64.4077,64.4378,6300.0
2013-03-22 12:55:00,85.51,85.6,85.5,85.56,4200.0,64.4378,64.5057,64.4303,64.4755,4200.0
2013-03-22 13:00:00,85.55,85.63,85.55,85.59,7300.0,64.468,64.5283,64.468,64.4981,7300.0
2013-03-22 13:05:00,85.56,85.63,85.55,85.62,2400.0,64.4755,64.5283,64.468,64.5207,2400.0
2013-03-22 13:10:00,85.62,85.64,85.59,85.62,3300.0,64.5207,64.5358,64.4981,64.5207,3300.0
2013-03-22 13:15:00,85.62,85.65,85.6,85.61,3300.0,64.5207,64.5433,64.5057,64.5132,3300.0
2013-03-22 13:20:00,85.6,85.64,85.59,85.62,3300.0,64.5057,64.5358,64.4981,64.5207,3300.0
2013-03-22 13:25:00,85.63,85.68,85.59,85.68,5900.0,64.5283,64.5659,64.4981,64.5659,5900.0
2013-03-22 13:30:00,85.66,85.68,85.62,85.63,3800.0,64.5509,64.5659,64.5207,64.5283,3800.0
2013-03-22 13:35:00,85.61,85.61,85.54,85.55,3500.0,64.5132,64.5132,64.4604,64.468,3500.0
2013-03-22 13:40:00,85.53,85.56,85.53,85.55,4300.0,64.4529,64.4755,64.4529,64.468,4300.0
2013-03-22 13:45:00,85.55,85.58,85.54,85.55,4000.0,64.468,64.4906,64.4604,64.468,4000.0
2013-03-22 13:50:00,85.55,85.6,85.55,85.57,5100.0,64.468,64.5057,64.468,64.483,5100.0
2013-03-22 13:55:00,85.56,85.57,85.51,85.51,3200.0,64.4755,64.483,64.4378,64.4378,3200.0
2013-03-22 14:00:00,85.51,85.56,85.51,85.56,4800.0,64.4378,64.4755,64.4378,64.4755,4800.0
2013-03-22 14:05:00,85.56,85.58,85.48,85.51,4200.0,64.4755,64.4906,64.4152,64.4378,4200.0
2013-03-22 14:10:00,85.52,85.58,85.49,85.58,4600.0,64.4454,64.4906,64.4228,64.4906,4600.0
2013-03-22 14:15:00,85.57,85.61,85.53,85.61,10900.0,64.483,64.5132,64.4529,64.5132,10900.0
2013-03-22 14:20:00,85.59,85.73,85.59,85.73,9300.0,64.4981,64.6036,64.4981,64.6036,9300.0
2013-03-22 14:25:00,85.72,85.77,85.71,85.76,9300.0,64.5961,64.6338,64.5885,64.6262,9300.0
2013-03-22 14:30:00,85.76,85.77,85.7,85.73,7600.0,64.6262,64.6338,64.581,64.6036,7600.0
2013-03-22 14:35:00,85.72,85.74,85.71,85.73,8700.0,64.5961,64.6112,64.5885,64.6036,8700.0
2013-03-22 14:40:00,85.73,85.82,85.73,85.79,7700.0,64.6036,64.6714,64.6036,64.6488,7700.0
2013-03-22 14:45:00,85.81,85.81,85.74,85.76,10700.0,64.6639,64.6639,64.6112,64.6262,10700.0
2013-03-22 14:50:00,85.75,85.8,85.75,85.8,6600.0,64.6187,64.6564,64.6187,64.6564,6600.0
2013-03-22 14:55:00,85.8,85.82,85.74,85.74,13500.0,64.6564,64.6714,64.6112,64.6112,13500.0
2013-03-22 15:00:00,85.75,85.76,85.72,85.74,11500.0,64.6187,64.6262,64.5961,64.6112,11500.0
2013-03-22 15:05:00,85.76,85.78,85.75,85.77,8900.0,64.6262,64.6413,64.6187,64.6338,8900.0
2013-03-22 15:10:00,85.79,85.84,85.79,85.81,14300.0,64.6488,64.6865,64.6488,64.6639,14300.0
2013-03-22 15:15:00,85.82,85.82,85.79,85.79,10700.0,64.6714,64.6714,64.6488,64.6488,10700.0
2013-03-22 15:20:00,85.78,85.8,85.72,85.75,14900.0,64.6413,64.6564,64.5961,64.6187,14900.0
2013-03-22 15:25:00,85.74,85.75,85.72,85.72,13400.0,64.6112,64.6187,64.5961,64.5961,13400.0
2013-03-22 15:30:00,85.73,85.76,85.72,85.73,12300.0,64.6036,64.6262,64.5961,64.6036,12300.0
2013-03-22 15:35:00,85.73,85.8,85.73,85.78,16900.0,64.6036,64.6564,64.6036,64.6413,16900.0
2013-03-22 15:40:00,85.78,85.82,85.78,85.79,17000.0,64.6413,64.6714,64.6413,64.6488,17000.0
2013-03-22 15:45:00,85.79,85.85,85.79,85.81,42100.0,64.6488,64.694,64.6488,64.6639,42100.0
2013-03-22 15:50:00,85.82,85.83,85.8,85.8,19900.0,64.6714,64.679,64.6564,64.6564,19900.0
2013-03-22 15:55:00,85.81,85.94,85.79,85.93,62700.0,64.6639,64.7619,64.6488,64.7543,62700.0
2013-03-25 09:30:00,86.1,86.1,85.91,85.96,17100.0,64.8824,64.8824,64.7393,64.7769,17100.0
2013-03-25 09:35:00,85.94,86.1,85.94,86.1,9200.0,64.7619,64.8824,64.7619,64.8824,9200.0
2013-03-25 09:40:00,86.1,86.28,86.1,86.28,8300.0,64.8824,65.0181,64.8824,65.0181,8300.0
2013-03-25 09:45:00,86.3,86.3,86.19,86.2,8900.0,65.0332,65.0332,64.9503,64.9578,8900.0
2013-03-25 09:50:00,86.2,86.26,86.19,86.26,4900.0,64.9578,65.003,64.9503,65.003,4900.0
2013-03-25 09:55:00,86.22,86.31,86.22,86.29,10400.0,64.9729,65.0407,64.9729,65.0256,10400.0
2013-03-25 10:00:00,86.28,86.31,86.18,86.22,11300.0,65.0181,65.0407,64.9427,64.9729,11300.0
2013-03-25 10:05:00,86.2,86.24,86.17,86.22,5700.0,64.9578,64.9879,64.9352,64.9729,5700.0
2013-03-25 10:10:00,86.25,86.29,86.2,86.23,8300.0,64.9955,65.0256,64.9578,64.9804,8300.0
2013-03-25 10:15:00,86.23,86.26,86.17,86.2,7600.0,64.9804,65.003,64.9352,64.9578,7600.0
2013-03-25 10:20:00,86.2,86.2,86.11,86.12,9400.0,64.9578,64.9578,64.89,64.8975,9400.0
2013-03-25 10:25:00,86.11,86.11,85.89,85.92,10800.0,64.89,64.89,64.7242,64.7468,10800.0
2013-03-25 10:30:00,85.92,85.93,85.86,85.89,7100.0,64.7468,64.7543,64.7016,64.7242,7100.0
2013-03-25 10:35:00,85.89,85.93,85.54,85.79,32700.0,64.7242,64.7543,64.4604,64.6488,32700.0
2013-03-25 10:40:00,85.78,85.82,85.66,85.74,10400.0,64.6413,64.6714,64.5509,64.6112,10400.0
2013-03-25 10:45:00,85.74,85.82,85.67,85.81,5500.0,64.6112,64.6714,64.5584,64.6639,5500.0
2013-03-25 10:50:00,85.79,85.82,85.73,85.75,4800.0,64.6488,64.6714,64.6036,64.6187,4800.0
2013-03-25 10:55:00,85.71,85.74,85.63,85.63,3200.0,64.5885,64.6112,64.5283,64.5283,3200.0
2013-03-25 11:00:00,85.63,85.64,85.52,85.61,14600.0,64.5283,64.5358,64.4454,64.5132,14600.0
2013-03-25 11:05:00,85.63,85.7,85.63,85.7,4200.0,64.5283,64.581,64.5283,64.581,4200.0
2013-03-25 11:10:00,85.73,85.78,85.57,85.59,10300.0,64.6036,64.6413,64.483,64.4981,10300.0
2013-03-25 11:15:00,85.56,85.57,85.42,85.42,5900.0,64.4755,64.483,64.37,64.37,5900.0
2013-03-25 11:20:00,85.42,85.61,85.42,85.59,11700.0,64.37,64.5132,64.37,64.4981,11700.0
2013-03-25 11:25:00,85.59,85.59,85.52,85.53,9600.0,64.4981,64.4981,64.4454,64.4529,9600.0
2013-03-25 11:30:00,85.52,85.67,85.51,85.66,10800.0,64.4454,64.5584,64.4378,64.5509,10800.0
2013-03-25 11:35:00,85.65,85.7,85.58,85.63,11500.0,64.5433,64.581,64.4906,64.5283,11500.0
2013-03-25 11:40:00,85.63,85.69,85.57,85.67,11800.0,64.5283,64.5735,64.483,64.5584,11800.0
2013-03-25 11:45:00,85.65,85.65,85.52,85.63,9100.0,64.5433,64.5433,64.4454,64.5283,9100.0
2013-03-25 11:50:00,85.62,85.63,85.56,85.59,7800.0,64.5207,64.5283,64.4755,64.4981,7800.0
2013-03-25 11:55:00,85.59,85.65,85.52,85.52,7400.0,64.4981,64.5433,64.4454,64.4454,7400.0
2013-03-25 12:00:00,85.53,85.61,85.51,85.59,5500.0,64.4529,64.5132,64.4378,64.4981,5500.0
2013-03-25 12:05:00,85.57,85.57,85.46,85.46,4200.0,64.483,64.483,64.4002,64.4002,4200.0
2013-03-25 12:10:00,85.46,85.52,85.45,85.51,6100.0,64.4002,64.4454,64.3926,64.4378,6100.0
2013-03-25 12:15:00,85.48,85.54,85.45,85.5,5300.0,64.4152,64.4604,64.3926,64.4303,5300.0
2013-03-25 12:20:00,85.48,85.51,85.46,85.48,6200.0,64.4152,64.4378,64.4002,64.4152,6200.0
2013-03-25 12:25:00,85.48,85.49,85.37,85.38,3800.0,64.4152,64.4228,64.3323,64.3399,3800.0
2013-03-25 12:30:00,85.39,85.51,85.38,85.5,7900.0,64.3474,64.4378,64.3399,64.4303,7900.0
2013-03-25 12:35:00,85.47,85.5,85.44,85.5,3400.0,64.4077,64.4303,64.3851,64.4303,3400.0
2013-03-25 12:40:00,85.52,85.52,85.43,85.44,2100.0,64.4454,64.4454,64.3775,64.3851,2100.0
2013-03-25 12:45:00,85.41,85.47,85.4,85.47,3200.0,64.3625,64.4077,64.3549,64.4077,3200.0
2013-03-25 12:50:00,85.47,85.5,85.37,85.39,5400.0,64.4077,64.4303,64.3323,64.3474,5400.0
2013-03-25 12:55:00,85.38,85.45,85.36,85.4,2500.0,64.3399,64.3926,64.3248,64.3549,2500.0
2013-03-25 13:00:00,85.37,85.38,85.3,85.37,9800.0,64.3323,64.3399,64.2796,64.3323,9800.0
2013-03-25 13:05:00,85.33,85.33,85.2,85.2,13700.0,64.3022,64.3022,64.2042,64.2042,13700.0
2013-03-25 13:10:00,85.18,85.23,85.14,85.15,8000.0,64.1892,64.2268,64.159,64.1665,8000.0
2013-03-25 13:15:00,85.13,85.23,85.13,85.16,10500.0,64.1515,64.2268,64.1515,64.1741,10500.0
2013-03-25 13:20:00,85.17,85.21,85.16,85.17,11500.0,64.1816,64.2118,64.1741,64.1816,11500.0
2013-03-25 13:25:00,85.17,85.22,85.12,85.19,36400.0,64.1816,64.2193,64.1439,64.1967,36400.0
2013-03-25 13:30:00,85.19,85.28,85.17,85.21,7000.0,64.1967,64.2645,64.1816,64.2118,7000.0
2013-03-25 13:35:00,85.2,85.26,85.19,85.23,4400.0,64.2042,64.2494,64.1967,64.2268,4400.0
2013-03-25 13:40:00,85.24,85.33,85.23,85.33,3800.0,64.2344,64.3022,64.2268,64.3022,3800.0
2013-03-25 13:45:00,85.31,85.45,85.24,85.43,28300.0,64.2871,64.3926,64.2344,64.3775,28300.0
2013-03-25 13:50:00,85.41,85.56,85.41,85.46,4300.0,64.3625,64.4755,64.3625,64.4002,4300.0
2013-03-25 13:55:00,85.51,85.58,85.48,85.55,2900.0,64.4378,64.4906,64.4152,64.468,2900.0
2013-03-25 14:00:00,85.56,85.61,85.51,85.61,8300.0,64.4755,64.5132,64.4378,64.5132,8300.0
2013-03-25 14:05:00,85.62,85.65,85.61,85.64,6200.0,64.5207,64.5433,64.5132,64.5358,6200.0
2013-03-25 14:10:00,85.63,85.67,85.59,85.65,6600.0,64.5283,64.5584,64.4981,64.5433,6600.0
2013-03-25 14:15:00,85.64,85.67,85.58,85.64,4600.0,64.5358,64.5584,64.4906,64.5358,4600.0
2013-03-25 14:20:00,85.64,85.79,85.64,85.73,6900.0,64.5358,64.6488,64.5358,64.6036,6900.0
2013-03-25 14:25:00,85.72,85.8,85.68,85.68,6800.0,64.5961,64.6564,64.5659,64.5659,6800.0
2013-03-25 14:30:00,85.69,85.7,85.64,85.64,6000.0,64.5735,64.581,64.5358,64.5358,6000.0
2013-03-25 14:35:00,85.64,85.64,85.58,85.61,5200.0,64.5358,64.5358,64.4906,64.5132,5200.0
2013-03-25 14:40:00,85.61,85.69,85.59,85.67,4300.0,64.5132,64.5735,64.4981,64.5584,4300.0
2013-03-25 14:45:00,85.68,85.7,85.6,85.63,3600.0,64.5659,64.581,64.5057,64.5283,3600.0
2013-03-25 14:50:00,85.62,85.65,85.54,85.56,7400.0,64.5207,64.5433,64.4604,64.4755,7400.0
2013-03-25 14:55:00,85.55,85.63,85.51,85.61,6700.0,64.468,64.5283,64.4378,64.5132,6700.0
2013-03-25 15:00:00,85.62,85.62,85.52,85.56,5500.0,64.5207,64.5207,64.4454,64.4755,5500.0
2013-03-25 15:05:00,85.52,85.52,85.49,85.51,3700.0,64.4454,64.4454,64.4228,64.4378,3700.0
2013-03-25 15:10:00,85.51,85.55,85.5,85.52,6700.0,64.4378,64.468,64.4303,64.4454,6700.0
2013-03-25 15:15:00,85.5,85.54,85.41,85.42,5800.0,64.4303,64.4604,64.3625,64.37,5800.0
2013-03-25 15:20:00,85.39,85.48,85.37,85.43,9200.0,64.3474,64.4152,64.3323,64.3775,9200.0
2013-03-25 15:25:00,85.42,85.44,85.37,85.42,8300.0,64.37,64.3851,64.3323,64.37,8300.0
2013-03-25 15:30:00,85.41,85.52,85.41,85.42,10400.0,64.3625,64.4454,64.3625,64.37,10400.0
2013-03-25 15:35:00,85.42,85.51,85.37,85.49,11100.0,64.37,64.4378,64.3323,64.4228,11100.0
2013-03-25 15:40:00,85.49,85.5,85.45,85.48,7800.0,64.4228,64.4303,64.3926,64.4152,7800.0
2013-03-25 15:45:00,85.48,85.48,85.4,85.4,14100.0,64.4152,64.4152,64.3549,64.3549,14100.0
2013-03-25 15:50:00,85.4,85.55,85.4,85.54,15500.0,64.3549,64.468,64.3549,64.4604,15500.0
2013-03-25 15:55:00,85.54,85.59,85.49,85.5,40800.0,64.4604,64.4981,64.4228,64.4303,40800.0
2013-03-26 09:30:00,85.56,85.68,85.55,85.67,15500.0,64.4755,64.5659,64.468,64.5584,15500.0
2013-03-26 09:35:00,85.7,85.95,85.7,85.95,4500.0,64.581,64.7694,64.581,64.7694,4500.0
2013-03-26 09:40:00,86.0,86.03,85.81,85.92,15400.0,64.8071,64.8297,64.6639,64.7468,15400.0
2013-03-26 09:45:00,85.92,86.03,85.92,86.0,2600.0,64.7468,64.8297,64.7468,64.8071,2600.0
2013-03-26 09:50:00,85.98,86.03,85.94,85.98,8200.0,64.792,64.8297,64.7619,64.792,8200.0
2013-03-26 09:55:00,85.98,86.06,85.96,86.05,5500.0,64.792,64.8523,64.7769,64.8448,5500.0
2013-03-26 10:00:00,86.04,86.1,85.97,86.1,10100.0,64.8372,64.8824,64.7845,64.8824,10100.0
2013-03-26 10:05:00,86.08,86.2,86.07,86.17,14700.0,64.8674,64.9578,64.8598,64.9352,14700.0
2013-03-26 10:10:00,86.16,86.24,86.16,86.24,7400.0,64.9277,64.9879,64.9277,64.9879,7400.0
2013-03-26 10:15:00,86.24,86.26,86.23,86.23,7800.0,64.9879,65.003,64.9804,64.9804,7800.0
2013-03-26 10:20:00,86.23,86.4,86.23,86.4,7300.0,64.9804,65.1085,64.9804,65.1085,7300.0
2013-03-26 10:25:00,86.4,86.41,86.31,86.37,10900.0,65.1085,65.116,65.0407,65.0859,10900.0
2013-03-26 10:30:00,86.38,86.48,86.36,86.39,11900.0,65.0934,65.1688,65.0784,65.101,11900.0
2013-03-26 10:35:00,86.38,86.38,86.3,86.32,5100.0,65.0934,65.0934,65.0332,65.0482,5100.0
2013-03-26 10:40:00,86.32,86.43,86.3,86.34,8500.0,65.0482,65.1311,65.0332,65.0633,8500.0
2013-03-26 10:45:00,86.31,86.38,86.17,86.38,4600.0,65.0407,65.0934,64.9352,65.0934,4600.0
2013-03-26 10:50:00,86.37,86.45,86.36,86.41,4300.0,65.0859,65.1462,65.0784,65.116,4300.0
2013-03-26 10:55:00,86.43,86.47,86.37,86.4,10300.0,65.1311,65.1613,65.0859,65.1085,10300.0
2013-03-26 11:00:00,86.37,86.44,86.32,86.44,6700.0,65.0859,65.1387,65.0482,65.1387,6700.0
2013-03-26 11:05:00,86.46,86.49,86.43,86.49,10100.0,65.1537,65.1763,65.1311,65.1763,10100.0
2013-03-26 11:10:00,86.49,86.53,86.42,86.42,5400.0,65.1763,65.2065,65.1236,65.1236,5400.0
2013-03-26 11:15:00,86.41,86.45,86.37,86.45,4200.0,65.116,65.1462,65.0859,65.1462,4200.0
2013-03-26 11:20:00,86.44,86.45,86.4,86.41,5500.0,65.1387,65.1462,65.1085,65.116,5500.0
2013-03-26 11:25:00,86.44,86.49,86.43,86.44,4100.0,65.1387,65.1763,65.1311,65.1387,4100.0
2013-03-26 11:30:00,86.45,86.5,86.41,86.44,5600.0,65.1462,65.1839,65.116,65.1387,5600.0
2013-03-26 11:35:00,86.45,86.47,86.41,86.44,4500.0,65.1462,65.1613,65.116,65.1387,4500.0
2013-03-26 11:40:00,86.46,86.54,86.42,86.54,6600.0,65.1537,65.214,65.1236,65.214,6600.0
2013-03-26 11:45:00,86.52,86.53,86.45,86.45,3700.0,65.1989,65.2065,65.1462,65.1462,3700.0
2013-03-26 11:50:00,86.43,86.52,86.39,86.51,9000.0,65.1311,65.1989,65.101,65.1914,9000.0
2013-03-26 11:55:00,86.53,86.53,86.41,86.42,6200.0,65.2065,65.2065,65.116,65.1236,6200.0
2013-03-26 12:00:00,86.42,86.5,86.41,86.47,6100.0,65.1236,65.1839,65.116,65.1613,6100.0
2013-03-26 12:05:00,86.47,86.5,86.47,86.49,2800.0,65.1613,65.1839,65.1613,65.1763,2800.0
2013-03-26 12:10:00,86.48,86.51,86.47,86.5,3200.0,65.1688,65.1914,65.1613,65.1839,3200.0
2013-03-26 12:15:00,86.47,86.48,86.45,86.47,6800.0,65.1613,65.1688,65.1462,65.1613,6800.0
2013-03-26 12:20:00,86.48,86.48,86.46,86.47,2400.0,65.1688,65.1688,65.1537,65.1613,2400.0
2013-03-26 12:25:00,86.45,86.49,86.43,86.49,6100.0,65.1462,65.1763,65.1311,65.1763,6100.0
2013-03-26 12:30:00,86.47,86.5,86.47,86.47,5100.0,65.1613,65.1839,65.1613,65.1613,5100.0
2013-03-26 12:35:00,86.46,86.49,86.44,86.49,3300.0,65.1537,65.1763,65.1387,65.1763,3300.0
2013-03-26 12:40:00,86.48,86.49,86.44,86.48,6600.0,65.1688,65.1763,65.1387,65.1688,6600.0
2013-03-26 12:45:00,86.49,86.54,86.47,86.52,3600.0,65.1763,65.214,65.1613,65.1989,3600.0
2013-03-26 12:50:00,86.48,86.49,86.47,86.48,2100.0,65.1688,65.1763,65.1613,65.1688,2100.0
2013-03-26 12:55:00,86.48,86.49,86.45,86.49,4800.0,65.1688,65.1763,65.1462,65.1763,4800.0
2013-03-26 13:00:00,86.48,86.5,86.47,86.49,4100.0,65.1688,65.1839,65.1613,65.1763,4100.0
2013-03-26 13:05:00,86.49,86.52,86.47,86.52,2800.0,65.1763,65.1989,65.1613,65.1989,2800.0
2013-03-26 13:10:00,86.52,86.55,86.5,86.5,6300.0,65.1989,65.2215,65.1839,65.1839,6300.0
2013-03-26 13:15:00,86.49,86.52,86.48,86.51,6100.0,65.1763,65.1989,65.1688,65.1914,6100.0
2013-03-26 13:20:00,86.52,86.6,86.52,86.6,5100.0,65.1989,65.2592,65.1989,65.2592,5100.0
2013-03-26 13:25:00,86.6,86.61,86.5,86.51,6700.0,65.2592,65.2668,65.1839,65.1914,6700.0
2013-03-26 13:30:00,86.51,86.58,86.49,86.58,6500.0,65.1914,65.2442,65.1763,65.2442,6500.0
2013-03-26 13:35:00,86.57,86.57,86.52,86.57,4400.0,65.2366,65.2366,65.1989,65.2366,4400.0
2013-03-26 13:40:00,86.57,86.58,86.53,86.55,7300.0,65.2366,65.2442,65.2065,65.2215,7300.0
2013-03-26 13:45:00,86.54,86.6,86.54,86.6,3900.0,65.214,65.2592,65.214,65.2592,3900.0
2013-03-26 13:50:00,86.6,86.6,86.57,86.58,14300.0,65.2592,65.2592,65.2366,65.2442,14300.0
2013-03-26 13:55:00,86.59,86.59,86.55,86.58,5800.0,65.2517,65.2517,65.2215,65.2442,5800.0
2013-03-26 14:00:00,86.59,86.61,86.56,86.61,7900.0,65.2517,65.2668,65.2291,65.2668,7900.0
2013-03-26 14:05:00,86.6,86.6,86.52,86.56,8100.0,65.2592,65.2592,65.1989,65.2291,8100.0
2013-03-26 14:10:00,86.58,86.58,86.51,86.53,5100.0,65.2442,65.2442,65.1914,65.2065,5100.0
2013-03-26 14:15:00,86.53,86.59,86.52,86.59,5600.0,65.2065,65.2517,65.1989,65.2517,5600.0
2013-03-26 14:20:00,86.6,86.61,86.58,86.6,8400.0,65.2592,65.2668,65.2442,65.2592,8400.0
2013-03-26 14:25:00,86.6,86.61,86.56,86.58,11100.0,65.2592,65.2668,65.2291,65.2442,11100.0
2013-03-26 14:30:00,86.58,86.59,86.56,86.58,5500.0,65.2442,65.2517,65.2291,65.2442,5500.0
2013-03-26 14:35:00,86.59,86.59,86.55,86.55,7000.0,65.2517,65.2517,65.2215,65.2215,7000.0
2013-03-26 14:40:00,86.54,86.56,86.51,86.55,6200.0,65.214,65.2291,65.1914,65.2215,6200.0
2013-03-26 14:45:00,86.56,86.56,86.53,86.56,7300.0,65.2291,65.2291,65.2065,65.2291,7300.0
2013-03-26 14:50:00,86.56,86.59,86.56,86.58,9900.0,65.2291,65.2517,65.2291,65.2442,9900.0
2013-03-26 14:55:00,86.58,86.63,86.58,86.63,12100.0,65.2442,65.2818,65.2442,65.2818,12100.0
2013-03-26 15:00:00,86.62,86.68,86.61,86.68,14800.0,65.2743,65.3195,65.2668,65.3195,14800.0
2013-03-26 15:05:00,86.67,86.76,86.67,86.72,17700.0,65.312,65.3798,65.312,65.3497,17700.0
2013-03-26 15:10:00,86.71,86.78,86.71,86.77,20000.0,65.3421,65.3949,65.3421,65.3873,20000.0
2013-03-26 15:15:00,86.76,86.82,86.75,86.77,18400.0,65.3798,65.425,65.3723,65.3873,18400.0
2013-03-26 15:20:00,86.77,86.79,86.75,86.76,15700.0,65.3873,65.4024,65.3723,65.3798,15700.0
2013-03-26 15:25:00,86.76,86.83,86.75,86.81,23300.0,65.3798,65.4325,65.3723,65.4175,23300.0
2013-03-26 15:30:00,86.81,86.81,86.77,86.78,25700.0,65.4175,65.4175,65.3873,65.3949,25700.0
2013-03-26 15:35:00,86.79,86.83,86.78,86.81,17400.0,65.4024,65.4325,65.3949,65.4175,17400.0
2013-03-26 15:40:00,86.81,86.81,86.77,86.78,22600.0,65.4175,65.4175,65.3873,65.3949,22600.0
2013-03-26 15:45:00,86.79,86.84,86.77,86.82,26500.0,65.4024,65.4401,65.3873,65.425,26500.0
2013-03-26 15:50:00,86.83,86.84,86.79,86.81,29400.0,65.4325,65.4401,65.4024,65.4175,29400.0
2013-03-26 15:55:00,86.81,86.94,86.81,86.93,53800.0,65.4175,65.5154,65.4175,65.5079,53800.0
2013-03-27 09:30:00,86.5,86.93,86.45,86.45,29100.0,65.1839,65.5079,65.1462,65.1462,29100.0
2013-03-27 09:35:00,86.44,86.46,86.32,86.39,19200.0,65.1387,65.1537,65.0482,65.101,19200.0
2013-03-27 09:40:00,86.4,86.58,86.38,86.57,15700.0,65.1085,65.2442,65.0934,65.2366,15700.0
2013-03-27 09:45:00,86.54,86.67,86.5,86.61,12000.0,65.214,65.312,65.1839,65.2668,12000.0
2013-03-27 09:50:00,86.58,86.59,86.47,86.55,4200.0,65.2442,65.2517,65.1613,65.2215,4200.0
2013-03-27 09:55:00,86.56,86.65,86.56,86.56,3300.0,65.2291,65.2969,65.2291,65.2291,3300.0
2013-03-27 10:00:00,86.56,86.62,86.52,86.61,10100.0,65.2291,65.2743,65.1989,65.2668,10100.0
2013-03-27 10:05:00,86.59,86.6,86.44,86.45,8900.0,65.2517,65.2592,65.1387,65.1462,8900.0
2013-03-27 10:10:00,86.46,86.53,86.44,86.53,3400.0,65.1537,65.2065,65.1387,65.2065,3400.0
2013-03-27 10:15:00,86.51,86.56,86.46,86.56,4900.0,65.1914,65.2291,65.1537,65.2291,4900.0
2013-03-27 10:20:00,86.55,86.66,86.53,86.64,6500.0,65.2215,65.3044,65.2065,65.2894,6500.0
2013-03-27 10:25:00,86.62,86.7,86.62,86.62,6500.0,65.2743,65.3346,65.2743,65.2743,6500.0
2013-03-27 10:30:00,86.63,86.68,86.61,86.67,18400.0,65.2818,65.3195,65.2668,65.312,18400.0
2013-03-27 10:35:00,86.67,86.71,86.64,86.71,4800.0,65.312,65.3421,65.2894,65.3421,4800.0
2013-03-27 10:40:00,86.72,86.79,86.72,86.79,4900.0,65.3497,65.4024,65.3497,65.4024,4900.0
2013-03-27 10:45:00,86.76,86.81,86.71,86.72,5800.0,65.3798,65.4175,65.3421,65.3497,5800.0
2013-03-27 10:50:00,86.71,86.75,86.68,86.68,6200.0,65.3421,65.3723,65.3195,65.3195,6200.0
2013-03-27 10:55:00,86.69,86.69,86.64,86.65,5400.0,65.327,65.327,65.2894,65.2969,5400.0
2013-03-27 11:00:00,86.65,86.72,86.65,86.7,6200.0,65.2969,65.3497,65.2969,65.3346,6200.0
2013-03-27 11:05:00,86.72,86.77,86.67,86.72,4800.0,65.3497,65.3873,65.312,65.3497,4800.0
2013-03-27 11:10:00,86.73,86.85,86.73,86.81,11200.0,65.3572,65.4476,65.3572,65.4175,11200.0
2013-03-27 11:15:00,86.81,86.83,86.79,86.81,6000.0,65.4175,65.4325,65.4024,65.4175,6000.0
2013-03-27 11:20:00,86.82,86.85,86.75,86.81,8100.0,65.425,65.4476,65.3723,65.4175,8100.0
2013-03-27 11:25:00,86.8,86.84,86.77,86.84,6100.0,65.4099,65.4401,65.3873,65.4401,6100.0
2013-03-27 11:30:00,86.82,86.87,86.8,86.86,6700.0,65.425,65.4627,65.4099,65.4552,6700.0
2013-03-27 11:35:00,86.86,86.89,86.8,86.85,5200.0,65.4552,65.4778,65.4099,65.4476,5200.0
2013-03-27 11:40:00,86.86,86.89,86.82,86.82,6800.0,65.4552,65.4778,65.425,65.425,6800.0
2013-03-27 11:45:00,86.82,86.84,86.79,86.82,5200.0,65.425,65.4401,65.4024,65.425,5200.0
2013-03-27 11:50:00,86.84,86.91,86.84,86.85,7600.0,65.4401,65.4928,65.4401,65.4476,7600.0
2013-03-27 11:55:00,86.86,86.9,86.83,86.84,5200.0,65.4552,65.4853,65.4325,65.4401,5200.0
2013-03-27 12:00:00,86.87,86.9,86.83,86.9,2700.0,65.4627,65.4853,65.4325,65.4853,2700.0
2013-03-27 12:05:00,86.89,86.89,86.8,86.83,5800.0,65.4778,65.4778,65.4099,65.4325,5800.0
2013-03-27 12:10:00,86.82,86.88,86.8,86.81,6100.0,65.425,65.4702,65.4099,65.4175,6100.0
2013-03-27 12:15:00,86.81,86.89,86.81,86.89,5100.0,65.4175,65.4778,65.4175,65.4778,5100.0
2013-03-27 12:20:00,86.89,86.9,86.83,86.85,7500.0,65.4778,65.4853,65.4325,65.4476,7500.0
2013-03-27 12:25:00,86.84,86.86,86.77,86.81,6600.0,65.4401,65.4552,65.3873,65.4175,6600.0
2013-03-27 12:30:00,86.78,86.88,86.76,86.85,7900.0,65.3949,65.4702,65.3798,65.4476,7900.0
2013-03-27 12:35:00,86.85,86.86,86.78,86.84,4300.0,65.4476,65.4552,65.3949,65.4401,4300.0
2013-03-27 12:40:00,86.87,86.92,86.87,86.91,7700.0,65.4627,65.5004,65.4627,65.4928,7700.0
2013-03-27 12:45:00,86.91,86.95,86.77,86.78,27300.0,65.4928,65.523,65.3873,65.3949,27300.0
2013-03-27 12:50:00,86.8,86.85,86.78,86.8,4600.0,65.4099,65.4476,65.3949,65.4099,4600.0
2013-03-27 12:55:00,86.81,86.9,86.79,86.86,5600.0,65.4175,65.4853,65.4024,65.4552,5600.0
2013-03-27 13:00:00,86.84,86.84,86.76,86.77,3500.0,65.4401,65.4401,65.3798,65.3873,3500.0
2013-03-27 13:05:00,86.76,86.8,86.72,86.77,6400.0,65.3798,65.4099,65.3497,65.3873,6400.0
2013-03-27 13:10:00,86.78,86.78,86.72,86.75,3800.0,65.3949,65.3949,65.3497,65.3723,3800.0
2013-03-27 13:15:00,86.74,86.75,86.7,86.7,4300.0,65.3647,65.3723,65.3346,65.3346,4300.0
2013-03-27 13:20:00,86.7,86.75,86.67,86.72,3100.0,65.3346,65.3723,65.312,65.3497,3100.0
2013-03-27 13:25:00,86.73,86.78,86.73,86.78,1200.0,65.3572,65.3949,65.3572,65.3949,1200.0
2013-03-27 13:30:00,86.78,86.78,86.73,86.78,4800.0,65.3949,65.3949,65.3572,65.3949,4800.0
2013-03-27 13:35:00,86.79,86.81,86.72,86.75,6800.0,65.4024,65.4175,65.3497,65.3723,6800.0
2013-03-27 13:40:00,86.75,86.76,86.7,86.73,8500.0,65.3723,65.3798,65.3346,65.3572,8500.0
2013-03-27 13:45:00,86.73,86.8,86.73,86.8,4100.0,65.3572,65.4099,65.3572,65.4099,4100.0
2013-03-27 13:50:00,86.78,86.79,86.73,86.73,4500.0,65.3949,65.4024,65.3572,65.3572,4500.0
2013-03-27 13:55:00,86.73,86.79,86.73,86.78,2300.0,65.3572,65.4024,65.3572,65.3949,2300.0
2013-03-27 14:00:00,86.78,86.78,86.72,86.78,4400.0,65.3949,65.3949,65.3497,65.3949,4400.0
2013-03-27 14:05:00,86.79,86.83,86.77,86.8,4400.0,65.4024,65.4325,65.3873,65.4099,4400.0
2013-03-27 14:10:00,86.81,86.81,86.76,86.78,4300.0,65.4175,65.4175,65.3798,65.3949,4300.0
2013-03-27 14:15:00,86.79,86.79,86.76,86.78,2800.0,65.4024,65.4024,65.3798,65.3949,2800.0
2013-03-27 14:20:00,86.78,86.81,86.74,86.74,11200.0,65.3949,65.4175,65.3647,65.3647,11200.0
2013-03-27 14:25:00,86.75,86.76,86.7,86.71,8700.0,65.3723,65.3798,65.3346,65.3421,8700.0
2013-03-27 14:30:00,86.7,86.71,86.63,86.67,12000.0,65.3346,65.3421,65.2818,65.312,12000.0
2013-03-27 14:35:00,86.66,86.77,86.66,86.72,8100.0,65.3044,65.3873,65.3044,65.3497,8100.0
2013-03-27 14:40:00,86.72,86.77,86.71,86.77,3500.0,65.3497,65.3873,65.3421,65.3873,3500.0
2013-03-27 14:45:00,86.76,86.79,86.71,86.71,9100.0,65.3798,65.4024,65.3421,65.3421,9100.0
2013-03-27 14:50:00,86.7,86.71,86.66,86.66,7900.0,65.3346,65.3421,65.3044,65.3044,7900.0
2013-03-27 14:55:00,86.66,86.73,86.66,86.7,5000.0,65.3044,65.3572,65.3044,65.3346,5000.0
2013-03-27 15:00:00,86.71,86.77,86.7,86.71,8700.0,65.3421,65.3873,65.3346,65.3421,8700.0
2013-03-27 15:05:00,86.7,86.72,86.65,86.71,7700.0,65.3346,65.3497,65.2969,65.3421,7700.0
2013-03-27 15:10:00,86.72,86.8,86.72,86.76,5200.0,65.3497,65.4099,65.3497,65.3798,5200.0
2013-03-27 15:15:00,86.78,86.78,86.74,86.76,5500.0,65.3949,65.3949,65.3647,65.3798,5500.0
2013-03-27 15:20:00,86.77,86.84,86.77,86.79,7600.0,65.3873,65.4401,65.3873,65.4024,7600.0
2013-03-27 15:25:00,86.8,86.93,86.79,86.88,10300.0,65.4099,65.5079,65.4024,65.4702,10300.0
2013-03-27 15:30:00,86.89,86.91,86.79,86.82,15200.0,65.4778,65.4928,65.4024,65.425,15200.0
2013-03-27 15:35:00,86.83,86.83,86.79,86.8,8100.0,65.4325,65.4325,65.4024,65.4099,8100.0
2013-03-27 15:40:00,86.8,86.91,86.8,86.9,8700.0,65.4099,65.4928,65.4099,65.4853,8700.0
2013-03-27 15:45:00,86.9,86.96,86.8,86.89,24000.0,65.4853,65.5305,65.4099,65.4778,24000.0
2013-03-27 15:50:00,86.89,86.95,86.88,86.92,18700.0,65.4778,65.523,65.4702,65.5004,18700.0
2013-03-27 15:55:00,86.91,86.96,86.91,86.93,24800.0,65.4928,65.5305,65.4928,65.5079,24800.0
2013-03-28 09:30:00,87.0,87.0,86.91,87.0,27400.0,65.5607,65.5607,65.4928,65.5607,27400.0
2013-03-28 09:35:00,86.97,87.15,86.86,86.87,11000.0,65.538,65.6737,65.4552,65.4627,11000.0
2013-03-28 09:40:00,86.86,86.86,86.61,86.66,9600.0,65.4552,65.4552,65.2668,65.3044,9600.0
2013-03-28 09:45:00,86.65,86.78,86.65,86.77,7900.0,65.2969,65.3949,65.2969,65.3873,7900.0
2013-03-28 09:50:00,86.79,86.83,86.74,86.83,3600.0,65.4024,65.4325,65.3647,65.4325,3600.0
2013-03-28 09:55:00,86.83,87.0,86.82,86.86,7300.0,65.4325,65.5607,65.425,65.4552,7300.0
2013-03-28 10:00:00,86.88,87.0,86.87,86.96,9700.0,65.4702,65.5607,65.4627,65.5305,9700.0
2013-03-28 10:05:00,86.97,87.08,86.93,87.08,7000.0,65.538,65.6209,65.5079,65.6209,7000.0
2013-03-28 10:10:00,87.11,87.2,87.07,87.14,16900.0,65.6435,65.7114,65.6134,65.6662,16900.0
2013-03-28 10:15:00,87.14,87.15,86.99,87.03,6400.0,65.6662,65.6737,65.5531,65.5833,6400.0
2013-03-28 10:20:00,87.03,87.17,87.03,87.14,6500.0,65.5833,65.6888,65.5833,65.6662,6500.0
2013-03-28 10:25:00,87.15,87.2,87.13,87.19,4500.0,65.6737,65.7114,65.6586,65.7038,4500.0
2013-03-28 10:30:00,87.19,87.27,87.18,87.27,5800.0,65.7038,65.7641,65.6963,65.7641,5800.0
2013-03-28 10:35:00,87.23,87.26,87.19,87.22,6100.0,65.734,65.7566,65.7038,65.7264,6100.0
2013-03-28 10:40:00,87.22,87.28,87.18,87.28,4400.0,65.7264,65.7717,65.6963,65.7717,4400.0
2013-03-28 10:45:00,87.31,87.33,87.16,87.16,5100.0,65.7943,65.8093,65.6812,65.6812,5100.0
2013-03-28 10:50:00,87.16,87.26,87.16,87.26,4000.0,65.6812,65.7566,65.6812,65.7566,4000.0
2013-03-28 10:55:00,87.29,87.38,87.27,87.37,10200.0,65.7792,65.847,65.7641,65.8395,10200.0
2013-03-28 11:00:00,87.37,87.37,87.24,87.27,9700.0,65.8395,65.8395,65.7415,65.7641,9700.0
2013-03-28 11:05:00,87.27,87.31,87.2,87.2,27300.0,65.7641,65.7943,65.7114,65.7114,27300.0
2013-03-28 11:10:00,87.2,87.25,87.18,87.23,6300.0,65.7114,65.749,65.6963,65.734,6300.0
2013-03-28 11:15:00,87.24,87.28,87.21,87.27,5300.0,65.7415,65.7717,65.7189,65.7641,5300.0
2013-03-28 11:20:00,87.28,87.28,87.2,87.25,6300.0,65.7717,65.7717,65.7114,65.749,6300.0
2013-03-28 11:25:00,87.24,87.27,87.21,87.26,8000.0,65.7415,65.7641,65.7189,65.7566,8000.0
2013-03-28 11:30:00,87.26,87.3,87.24,87.24,9600.0,65.7566,65.7867,65.7415,65.7415,9600.0
2013-03-28 11:35:00,87.23,87.27,87.19,87.2,5600.0,65.734,65.7641,65.7038,65.7114,5600.0
2013-03-28 11:40:00,87.19,87.23,87.19,87.21,2800.0,65.7038,65.734,65.7038,65.7189,2800.0
2013-03-28 11:45:00,87.26,87.27,87.15,87.15,10300.0,65.7566,65.7641,65.6737,65.6737,10300.0
2013-03-28 11:50:00,87.15,87.23,87.14,87.19,6800.0,65.6737,65.734,65.6662,65.7038,6800.0
2013-03-28 11:55:00,87.17,87.23,87.17,87.2,3900.0,65.6888,65.734,65.6888,65.7114,3900.0
2013-03-28 12:00:00,87.19,87.25,87.19,87.25,4700.0,65.7038,65.749,65.7038,65.749,4700.0
2013-03-28 12:05:00,87.26,87.44,87.26,87.4,8200.0,65.7566,65.8922,65.7566,65.8621,8200.0
2013-03-28 12:10:00,87.4,87.41,87.37,87.39,5600.0,65.8621,65.8696,65.8395,65.8545,5600.0
2013-03-28 12:15:00,87.38,87.38,87.23,87.24,10900.0,65.847,65.847,65.734,65.7415,10900.0
2013-03-28 12:20:00,87.25,87.26,87.21,87.21,4800.0,65.749,65.7566,65.7189,65.7189,4800.0
2013-03-28 12:25:00,87.2,87.22,87.18,87.22,2500.0,65.7114,65.7264,65.6963,65.7264,2500.0
2013-03-28 12:30:00,87.2,87.21,87.16,87.16,8100.0,65.7114,65.7189,65.6812,65.6812,8100.0
2013-03-28 12:35:00,87.17,87.18,87.12,87.13,8400.0,65.6888,65.6963,65.6511,65.6586,8400.0
2013-03-28 12:40:00,87.13,87.13,87.1,87.12,2100.0,65.6586,65.6586,65.636,65.6511,2100.0
2013-03-28 12:45:00,87.13,87.23,87.12,87.18,6600.0,65.6586,65.734,65.6511,65.6963,6600.0
2013-03-28 12:50:00,87.2,87.23,87.16,87.19,3800.0,65.7114,65.734,65.6812,65.7038,3800.0
2013-03-28 12:55:00,87.23,87.33,87.23,87.3,4500.0,65.734,65.8093,65.734,65.7867,4500.0
2013-03-28 13:00:00,87.31,87.32,87.2,87.22,6400.0,65.7943,65.8018,65.7114,65.7264,6400.0
2013-03-28 13:05:00,87.21,87.21,87.18,87.2,3500.0,65.7189,65.7189,65.6963,65.7114,3500.0
2013-03-28 13:10:00,87.21,87.28,87.2,87.28,2600.0,65.7189,65.7717,65.7114,65.7717,2600.0
2013-03-28 13:15:00,87.3,87.34,87.29,87.34,1900.0,65.7867,65.8169,65.7792,65.8169,1900.0
2013-03-28 13:20:00,87.35,87.37,87.34,87.34,4100.0,65.8244,65.8395,65.8169,65.8169,4100.0
2013-03-28 13:25:00,87.34,87.35,87.31,87.31,7800.0,65.8169,65.8244,65.7943,65.7943,7800.0
2013-03-28 13:30:00,87.31,87.37,87.31,87.34,5300.0,65.7943,65.8395,65.7943,65.8169,5300.0
2013-03-28 13:35:00,87.34,87.36,87.32,87.32,4300.0,65.8169,65.8319,65.8018,65.8018,4300.0
2013-03-28 13:40:00,87.34,87.34,87.29,87.3,3200.0,65.8169,65.8169,65.7792,65.7867,3200.0
2013-03-28 13:45:00,87.3,87.36,87.3,87.33,10100.0,65.7867,65.8319,65.7867,65.8093,10100.0
2013-03-28 13:50:00,87.32,87.32,87.26,87.28,4500.0,65.8018,65.8018,65.7566,65.7717,4500.0
2013-03-28 13:55:00,87.25,87.31,87.19,87.3,10100.0,65.749,65.7943,65.7038,65.7867,10100.0
2013-03-28 14:00:00,87.29,87.39,87.29,87.37,5600.0,65.7792,65.8545,65.7792,65.8395,5600.0
2013-03-28 14:05:00,87.36,87.47,87.35,87.46,6500.0,65.8319,65.9148,65.8244,65.9073,6500.0
2013-03-28 14:10:00,87.47,87.5,87.4,87.4,5400.0,65.9148,65.9374,65.8621,65.8621,5400.0
2013-03-28 14:15:00,87.41,87.41,87.36,87.38,3100.0,65.8696,65.8696,65.8319,65.847,3100.0
2013-03-28 14:20:00,87.39,87.47,87.39,87.45,5500.0,65.8545,65.9148,65.8545,65.8998,5500.0
2013-03-28 14:25:00,87.47,87.53,87.46,87.51,7800.0,65.9148,65.96,65.9073,65.945,7800.0
2013-03-28 14:30:00,87.5,87.53,87.45,87.46,6700.0,65.9374,65.96,65.8998,65.9073,6700.0
2013-03-28 14:35:00,87.46,87.52,87.44,87.45,5800.0,65.9073,65.9525,65.8922,65.8998,5800.0
2013-03-28 14:40:00,87.44,87.48,87.43,87.45,8800.0,65.8922,65.9224,65.8847,65.8998,8800.0
2013-03-28 14:45:00,87.46,87.47,87.4,87.42,6500.0,65.9073,65.9148,65.8621,65.8772,6500.0
2013-03-28 14:50:00,87.42,87.47,87.4,87.4,7500.0,65.8772,65.9148,65.8621,65.8621,7500.0
2013-03-28 14:55:00,87.41,87.42,87.37,87.37,9200.0,65.8696,65.8772,65.8395,65.8395,9200.0
2013-03-28 15:00:00,87.38,87.41,87.38,87.39,5700.0,65.847,65.8696,65.847,65.8545,5700.0
2013-03-28 15:05:00,87.39,87.4,87.3,87.34,13600.0,65.8545,65.8621,65.7867,65.8169,13600.0
2013-03-28 15:10:00,87.34,87.35,87.32,87.32,5100.0,65.8169,65.8244,65.8018,65.8018,5100.0
2013-03-28 15:15:00,87.34,87.36,87.34,87.34,8100.0,65.8169,65.8319,65.8169,65.8169,8100.0
2013-03-28 15:20:00,87.35,87.41,87.34,87.39,11600.0,65.8244,65.8696,65.8169,65.8545,11600.0
2013-03-28 15:25:00,87.39,87.44,87.31,87.35,25100.0,65.8545,65.8922,65.7943,65.8244,25100.0
2013-03-28 15:30:00,87.36,87.41,87.32,87.39,13400.0,65.8319,65.8696,65.8018,65.8545,13400.0
2013-03-28 15:35:00,87.4,87.43,87.38,87.38,18200.0,65.8621,65.8847,65.847,65.847,18200.0
2013-03-28 15:40:00,87.38,87.46,87.38,87.44,12600.0,65.847,65.9073,65.847,65.8922,12600.0
2013-03-28 15:45:00,87.43,87.45,87.33,87.45,22300.0,65.8847,65.8998,65.8093,65.8998,22300.0
2013-03-28 15:50:00,87.45,87.55,87.44,87.52,28800.0,65.8998,65.9751,65.8922,65.9525,28800.0
2013-03-28 15:55:00,87.51,87.62,87.5,87.51,82200.0,65.945,66.0279,65.9374,65.945,82200.0
2013-04-01 09:30:00,87.35,87.49,87.13,87.23,20100.0,65.8244,65.9299,65.6586,65.734,20100.0
2013-04-01 09:35:00,87.22,87.39,87.08,87.39,7200.0,65.7264,65.8545,65.6209,65.8545,7200.0
2013-04-01 09:40:00,87.39,87.39,87.24,87.29,22700.0,65.8545,65.8545,65.7415,65.7792,22700.0
2013-04-01 09:45:00,87.29,87.43,87.29,87.39,13100.0,65.7792,65.8847,65.7792,65.8545,13100.0
2013-04-01 09:50:00,87.4,87.4,87.27,87.37,14300.0,65.8621,65.8621,65.7641,65.8395,14300.0
2013-04-01 09:55:00,87.38,87.42,87.22,87.28,6200.0,65.847,65.8772,65.7264,65.7717,6200.0
2013-04-01 10:00:00,87.24,87.28,87.03,87.21,10600.0,65.7415,65.7717,65.5833,65.7189,10600.0
2013-04-01 10:05:00,87.19,87.23,87.11,87.12,8000.0,65.7038,65.734,65.6435,65.6511,8000.0
2013-04-01 10:10:00,87.13,87.14,87.04,87.04,5600.0,65.6586,65.6662,65.5908,65.5908,5600.0
2013-04-01 10:15:00,87.05,87.08,87.02,87.03,5300.0,65.5983,65.6209,65.5757,65.5833,5300.0
2013-04-01 10:20:00,87.03,87.1,87.03,87.06,6200.0,65.5833,65.636,65.5833,65.6059,6200.0
2013-04-01 10:25:00,87.06,87.18,87.06,87.13,6500.0,65.6059,65.6963,65.6059,65.6586,6500.0
2013-04-01 10:30:00,87.16,87.18,87.1,87.15,6000.0,65.6812,65.6963,65.636,65.6737,6000.0
2013-04-01 10:35:00,87.14,87.14,87.07,87.09,4900.0,65.6662,65.6662,65.6134,65.6285,4900.0
2013-04-01 10:40:00,87.08,87.1,87.0,87.03,19200.0,65.6209,65.636,65.5607,65.5833,19200.0
2013-04-01 10:45:00,87.04,87.09,87.01,87.09,5100.0,65.5908,65.6285,65.5682,65.6285,5100.0
2013-04-01 10:50:00,87.09,87.11,87.05,87.05,5900.0,65.6285,65.6435,65.5983,65.5983,5900.0
2013-04-01 10:55:00,87.05,87.14,87.03,87.1,13800.0,65.5983,65.6662,65.5833,65.636,13800.0
2013-04-01 11:00:00,87.08,87.08,87.03,87.06,3300.0,65.6209,65.6209,65.5833,65.6059,3300.0
2013-04-01 11:05:00,87.07,87.18,87.07,87.13,4000.0,65.6134,65.6963,65.6134,65.6586,4000.0
2013-04-01 11:10:00,87.12,87.21,87.09,87.2,9900.0,65.6511,65.7189,65.6285,65.7114,9900.0
2013-04-01 11:15:00,87.2,87.2,87.16,87.18,1700.0,65.7114,65.7114,65.6812,65.6963,1700.0
2013-04-01 11:20:00,87.17,87.18,87.16,87.17,3600.0,65.6888,65.6963,65.6812,65.6888,3600.0
2013-04-01 11:25:00,87.17,87.23,87.14,87.19,8700.0,65.6888,65.734,65.6662,65.7038,8700.0
2013-04-01 11:30:00,87.19,87.25,87.18,87.21,6400.0,65.7038,65.749,65.6963,65.7189,6400.0
2013-04-01 11:35:00,87.2,87.22,87.17,87.2,1400.0,65.7114,65.7264,65.6888,65.7114,1400.0
2013-04-01 11:40:00,87.17,87.18,87.11,87.11,5500.0,65.6888,65.6963,65.6435,65.6435,5500.0
2013-04-01 11:45:00,87.09,87.17,87.07,87.15,2500.0,65.6285,65.6888,65.6134,65.6737,2500.0
2013-04-01 11:50:00,87.19,87.19,87.11,87.11,4400.0,65.7038,65.7038,65.6435,65.6435,4400.0
2013-04-01 11:55:00,87.12,87.15,87.09,87.1,3600.0,65.6511,65.6737,65.6285,65.636,3600.0
2013-04-01 12:00:00,87.11,87.15,87.1,87.1,4100.0,65.6435,65.6737,65.636,65.636,4100.0
2013-04-01 12:05:00,87.09,87.12,87.07,87.09,2200.0,65.6285,65.6511,65.6134,65.6285,2200.0
2013-04-01 12:10:00,87.1,87.1,87.05,87.09,800.0,65.636,65.636,65.5983,65.6285,800.0
2013-04-01 12:15:00,87.06,87.06,87.01,87.03,1700.0,65.6059,65.6059,65.5682,65.5833,1700.0
2013-04-01 12:20:00,87.01,87.03,86.96,86.98,4000.0,65.5682,65.5833,65.5305,65.5456,4000.0
2013-04-01 12:25:00,86.98,87.04,86.98,87.03,1500.0,65.5456,65.5908,65.5456,65.5833,1500.0
2013-04-01 12:30:00,87.05,87.08,86.98,87.03,5200.0,65.5983,65.6209,65.5456,65.5833,5200.0
2013-04-01 12:35:00,87.03,87.03,87.0,87.01,8300.0,65.5833,65.5833,65.5607,65.5682,8300.0
2013-04-01 12:40:00,87.0,87.04,87.0,87.0,2600.0,65.5607,65.5908,65.5607,65.5607,2600.0
2013-04-01 12:45:00,86.99,87.04,86.99,87.04,4500.0,65.5531,65.5908,65.5531,65.5908,4500.0
2013-04-01 12:50:00,87.06,87.15,87.06,87.09,4400.0,65.6059,65.6737,65.6059,65.6285,4400.0
2013-04-01 12:55:00,87.08,87.18,87.05,87.17,5800.0,65.6209,65.6963,65.5983,65.6888,5800.0
2013-04-01 13:00:00,87.19,87.21,87.17,87.18,3500.0,65.7038,65.7189,65.6888,65.6963,3500.0
2013-04-01 13:05:00,87.2,87.2,87.15,87.16,2600.0,65.7114,65.7114,65.6737,65.6812,2600.0
2013-04-01 13:10:00,87.15,87.15,87.11,87.13,1700.0,65.6737,65.6737,65.6435,65.6586,1700.0
2013-04-01 13:15:00,87.09,87.13,87.08,87.08,2000.0,65.6285,65.6586,65.6209,65.6209,2000.0
2013-04-01 13:20:00,87.1,87.22,87.09,87.22,6400.0,65.636,65.7264,65.6285,65.7264,6400.0
2013-04-01 13:25:00,87.23,87.32,87.17,87.2,5700.0,65.734,65.8018,65.6888,65.7114,5700.0
2013-04-01 13:30:00,87.17,87.19,87.07,87.08,9600.0,65.6888,65.7038,65.6134,65.6209,9600.0
2013-04-01 13:35:00,87.1,87.1,87.04,87.04,3500.0,65.636,65.636,65.5908,65.5908,3500.0
2013-04-01 13:40:00,87.04,87.12,86.98,86.98,4800.0,65.5908,65.6511,65.5456,65.5456,4800.0
2013-04-01 13:45:00,86.97,86.99,86.94,86.97,4600.0,65.538,65.5531,65.5154,65.538,4600.0
2013-04-01 13:50:00,86.98,87.04,86.98,87.04,3000.0,65.5456,65.5908,65.5456,65.5908,3000.0
2013-04-01 13:55:00,87.03,87.04,86.98,86.99,3400.0,65.5833,65.5908,65.5456,65.5531,3400.0
2013-04-01 14:00:00,87.0,87.07,87.0,87.02,2900.0,65.5607,65.6134,65.5607,65.5757,2900.0
2013-04-01 14:05:00,87.02,87.06,87.01,87.06,3100.0,65.5757,65.6059,65.5682,65.6059,3100.0
2013-04-01 14:10:00,87.05,87.07,87.02,87.07,10800.0,65.5983,65.6134,65.5757,65.6134,10800.0
2013-04-01 14:15:00,87.07,87.08,87.05,87.05,1800.0,65.6134,65.6209,65.5983,65.5983,1800.0
2013-04-01 14:20:00,87.02,87.06,87.02,87.06,2400.0,65.5757,65.6059,65.5757,65.6059,2400.0
2013-04-01 14:25:00,87.05,87.05,87.01,87.02,3900.0,65.5983,65.5983,65.5682,65.5757,3900.0
2013-04-01 14:30:00,87.02,87.05,86.99,87.01,3400.0,65.5757,65.5983,65.5531,65.5682,3400.0
2013-04-01 14:35:00,86.99,87.03,86.92,86.92,3700.0,65.5531,65.5833,65.5004,65.5004,3700.0
2013-04-01 14:40:00,86.92,87.0,86.91,86.99,3600.0,65.5004,65.5607,65.4928,65.5531,3600.0
2013-04-01 14:45:00,86.98,86.98,86.96,86.96,2900.0,65.5456,65.5456,65.5305,65.5305,2900.0
2013-04-01 14:50:00,86.95,86.98,86.94,86.96,2900.0,65.523,65.5456,65.5154,65.5305,2900.0
2013-04-01 14:55:00,86.96,86.98,86.91,86.91,6600.0,65.5305,65.5456,65.4928,65.4928,6600.0
2013-04-01 15:00:00,86.91,86.95,86.87,86.9,7400.0,65.4928,65.523,65.4627,65.4853,7400.0
2013-04-01 15:05:00,86.9,86.96,86.9,86.9,5400.0,65.4853,65.5305,65.4853,65.4853,5400.0
2013-04-01 15:10:00,86.9,86.93,86.85,86.87,7100.0,65.4853,65.5079,65.4476,65.4627,7100.0
2013-04-01 15:15:00,86.87,86.87,86.81,86.81,8000.0,65.4627,65.4627,65.4175,65.4175,8000.0
2013-04-01 15:20:00,86.83,86.86,86.77,86.84,4900.0,65.4325,65.4552,65.3873,65.4401,4900.0
2013-04-01 15:25:00,86.83,86.88,86.82,86.85,4900.0,65.4325,65.4702,65.425,65.4476,4900.0
2013-04-01 15:30:00,86.85,86.93,86.8,86.84,13600.0,65.4476,65.5079,65.4099,65.4401,13600.0
2013-04-01 15:35:00,86.84,86.89,86.81,86.89,10100.0,65.4401,65.4778,65.4175,65.4778,10100.0
2013-04-01 15:40:00,86.89,86.98,86.84,86.98,10500.0,65.4778,65.5456,65.4401,65.5456,10500.0
2013-04-01 15:45:00,86.99,87.02,86.94,86.96,17200.0,65.5531,65.5757,65.5154,65.5305,17200.0
2013-04-01 15:50:00,86.96,87.03,86.92,87.0,14600.0,65.5305,65.5833,65.5004,65.5607,14600.0
2013-04-01 15:55:00,87.01,87.04,86.99,87.04,25500.0,65.5682,65.5908,65.5531,65.5908,25500.0
2013-04-02 09:30:00,87.08,87.2,86.88,87.05,27800.0,65.6209,65.7114,65.4702,65.5983,27800.0
2013-04-02 09:35:00,87.03,87.32,87.03,87.26,15600.0,65.5833,65.8018,65.5833,65.7566,15600.0
2013-04-02 09:40:00,87.26,87.29,86.88,87.29,30400.0,65.7566,65.7792,65.4702,65.7792,30400.0
2013-04-02 09:45:00,87.29,87.29,87.15,87.15,17400.0,65.7792,65.7792,65.6737,65.6737,17400.0
2013-04-02 09:50:00,87.19,87.23,87.14,87.14,15400.0,65.7038,65.734,65.6662,65.6662,15400.0
2013-04-02 09:55:00,87.14,87.23,87.04,87.04,10400.0,65.6662,65.734,65.5908,65.5908,10400.0
2013-04-02 10:00:00,87.07,87.23,87.07,87.19,13100.0,65.6134,65.734,65.6134,65.7038,13100.0
2013-04-02 10:05:00,87.19,87.19,87.06,87.11,25600.0,65.7038,65.7038,65.6059,65.6435,25600.0
2013-04-02 10:10:00,87.11,87.14,87.04,87.06,14200.0,65.6435,65.6662,65.5908,65.6059,14200.0
2013-04-02 10:15:00,87.06,87.13,87.05,87.13,7000.0,65.6059,65.6586,65.5983,65.6586,7000.0
2013-04-02 10:20:00,87.12,87.2,87.09,87.17,9000.0,65.6511,65.7114,65.6285,65.6888,9000.0
2013-04-02 10:25:00,87.15,87.2,87.08,87.11,13300.0,65.6737,65.7114,65.6209,65.6435,13300.0
2013-04-02 10:30:00,87.08,87.14,87.05,87.12,7700.0,65.6209,65.6662,65.5983,65.6511,7700.0
2013-04-02 10:35:00,87.11,87.17,87.06,87.15,8900.0,65.6435,65.6888,65.6059,65.6737,8900.0
2013-04-02 10:40:00,87.14,87.2,87.11,87.12,9400.0,65.6662,65.7114,65.6435,65.6511,9400.0
2013-04-02 10:45:00,87.15,87.21,87.12,87.16,8100.0,65.6737,65.7189,65.6511,65.6812,8100.0
2013-04-02 10:50:00,87.19,87.19,87.11,87.12,29700.0,65.7038,65.7038,65.6435,65.6511,29700.0
2013-04-02 10:55:00,87.13,87.2,87.11,87.19,9000.0,65.6586,65.7114,65.6435,65.7038,9000.0
2013-04-02 11:00:00,87.2,87.21,87.17,87.18,14200.0,65.7114,65.7189,65.6888,65.6963,14200.0
2013-04-02 11:05:00,87.18,87.2,87.14,87.17,8600.0,65.6963,65.7114,65.6662,65.6888,8600.0
2013-04-02 11:10:00,87.18,87.21,87.11,87.11,9200.0,65.6963,65.7189,65.6435,65.6435,9200.0
2013-04-02 11:15:00,87.09,87.12,87.08,87.11,5400.0,65.6285,65.6511,65.6209,65.6435,5400.0
2013-04-02 11:20:00,87.12,87.18,87.1,87.17,4800.0,65.6511,65.6963,65.636,65.6888,4800.0
2013-04-02 11:25:00,87.17,87.18,87.1,87.1,6000.0,65.6888,65.6963,65.636,65.636,6000.0
2013-04-02 11:30:00,87.11,87.18,87.11,87.18,5600.0,65.6435,65.6963,65.6435,65.6963,5600.0
2013-04-02 11:35:00,87.18,87.18,87.01,87.01,11200.0,65.6963,65.6963,65.5682,65.5682,11200.0
2013-04-02 11:40:00,87.05,87.05,87.0,87.01,4700.0,65.5983,65.5983,65.5607,65.5682,4700.0
2013-04-02 11:45:00,87.02,87.05,86.96,86.99,7600.0,65.5757,65.5983,65.5305,65.5531,7600.0
2013-04-02 11:50:00,87.0,87.06,86.98,87.05,5600.0,65.5607,65.6059,65.5456,65.5983,5600.0
2013-04-02 11:55:00,87.06,87.06,86.98,87.0,6900.0,65.6059,65.6059,65.5456,65.5607,6900.0
2013-04-02 12:00:00,87.01,87.02,86.94,87.01,6900.0,65.5682,65.5757,65.5154,65.5682,6900.0
2013-04-02 12:05:00,87.01,87.01,86.96,87.0,6800.0,65.5682,65.5682,65.5305,65.5607,6800.0
2013-04-02 12:10:00,87.0,87.01,86.96,87.0,6200.0,65.5607,65.5682,65.5305,65.5607,6200.0
2013-04-02 12:15:00,87.0,87.04,87.0,87.02,8300.0,65.5607,65.5908,65.5607,65.5757,8300.0
2013-04-02 12:20:00,87.03,87.03,86.96,86.97,7600.0,65.5833,65.5833,65.5305,65.538,7600.0
2013-04-02 12:25:00,86.97,87.01,86.97,86.99,5400.0,65.538,65.5682,65.538,65.5531,5400.0
2013-04-02 12:30:00,86.99,87.01,86.97,87.0,4600.0,65.5531,65.5682,65.538,65.5607,4600.0
2013-04-02 12:35:00,87.0,87.01,86.96,87.0,5400.0,65.5607,65.5682,65.5305,65.5607,5400.0
2013-04-02 12:40:00,87.0,87.02,86.96,86.97,5500.0,65.5607,65.5757,65.5305,65.538,5500.0
2013-04-02 12:45:00,86.97,87.02,86.97,87.0,9900.0,65.538,65.5757,65.538,65.5607,9900.0
2013-04-02 12:50:00,87.01,87.01,86.97,86.99,4700.0,65.5682,65.5682,65.538,65.5531,4700.0
2013-04-02 12:55:00,86.99,86.99,86.94,86.97,6200.0,65.5531,65.5531,65.5154,65.538,6200.0
2013-04-02 13:00:00,86.95,86.98,86.9,86.9,3700.0,65.523,65.5456,65.4853,65.4853,3700.0
2013-04-02 13:05:00,86.92,86.95,86.88,86.89,6900.0,65.5004,65.523,65.4702,65.4778,6900.0
2013-04-02 13:10:00,86.9,86.9,86.86,86.87,4200.0,65.4853,65.4853,65.4552,65.4627,4200.0
2013-04-02 13:15:00,86.87,86.87,86.8,86.82,8100.0,65.4627,65.4627,65.4099,65.425,8100.0
2013-04-02 13:20:00,86.82,86.83,86.78,86.79,9500.0,65.425,65.4325,65.3949,65.4024,9500.0
2013-04-02 13:25:00,86.8,86.83,86.78,86.81,7700.0,65.4099,65.4325,65.3949,65.4175,7700.0
2013-04-02 13:30:00,86.82,86.93,86.8,86.87,14500.0,65.425,65.5079,65.4099,65.4627,14500.0
2013-04-02 13:35:00,86.87,86.93,86.86,86.93,3400.0,65.4627,65.5079,65.4552,65.5079,3400.0
2013-04-02 13:40:00,86.92,86.92,86.88,86.9,5300.0,65.5004,65.5004,65.4702,65.4853,5300.0
2013-04-02 13:45:00,86.9,86.96,86.89,86.94,6600.0,65.4853,65.5305,65.4778,65.5154,6600.0
2013-04-02 13:50:00,86.97,86.99,86.9,86.94,10900.0,65.538,65.5531,65.4853,65.5154,10900.0
2013-04-02 13:55:00,86.91,86.94,86.89,86.94,3800.0,65.4928,65.5154,65.4778,65.5154,3800.0
2013-04-02 14:00:00,86.93,86.93,86.87,86.88,9100.0,65.5079,65.5079,65.4627,65.4702,9100.0
2013-04-02 14:05:00,86.88,86.89,86.86,86.88,8800.0,65.4702,65.4778,65.4552,65.4702,8800.0
2013-04-02 14:10:00,86.88,86.88,86.79,86.82,14600.0,65.4702,65.4702,65.4024,65.425,14600.0
2013-04-02 14:15:00,86.81,86.82,86.78,86.82,4500.0,65.4175,65.425,65.3949,65.425,4500.0
2013-04-02 14:20:00,86.82,86.84,86.77,86.78,10800.0,65.425,65.4401,65.3873,65.3949,10800.0
2013-04-02 14:25:00,86.77,86.77,86.63,86.66,16600.0,65.3873,65.3873,65.2818,65.3044,16600.0
2013-04-02 14:30:00,86.63,86.72,86.63,86.66,7500.0,65.2818,65.3497,65.2818,65.3044,7500.0
2013-04-02 14:35:00,86.66,86.71,86.64,86.64,14300.0,65.3044,65.3421,65.2894,65.2894,14300.0
2013-04-02 14:40:00,86.63,86.64,86.4,86.47,41400.0,65.2818,65.2894,65.1085,65.1613,41400.0
2013-04-02 14:45:00,86.47,86.59,86.46,86.56,11700.0,65.1613,65.2517,65.1537,65.2291,11700.0
2013-04-02 14:50:00,86.56,86.65,86.54,86.63,11900.0,65.2291,65.2969,65.214,65.2818,11900.0
2013-04-02 14:55:00,86.64,86.64,86.59,86.59,18900.0,65.2894,65.2894,65.2517,65.2517,18900.0
2013-04-02 15:00:00,86.59,86.6,86.48,86.54,25800.0,65.2517,65.2592,65.1688,65.214,25800.0
2013-04-02 15:05:00,86.55,86.56,86.34,86.38,25900.0,65.2215,65.2291,65.0633,65.0934,25900.0
2013-04-02 15:10:00,86.38,86.46,86.37,86.4,22500.0,65.0934,65.1537,65.0859,65.1085,22500.0
2013-04-02 15:15:00,86.39,86.42,86.37,86.4,15800.0,65.101,65.1236,65.0859,65.1085,15800.0
2013-04-02 15:20:00,86.39,86.41,86.33,86.34,17900.0,65.101,65.116,65.0558,65.0633,17900.0
2013-04-02 15:25:00,86.34,86.76,86.31,86.36,41500.0,65.0633,65.3798,65.0407,65.0784,41500.0
2013-04-02 15:30:00,86.37,86.37,86.33,86.35,26200.0,65.0859,65.0859,65.0558,65.0708,26200.0
2013-04-02 15:35:00,86.35,86.35,86.27,86.29,24200.0,65.0708,65.0708,65.0105,65.0256,24200.0
2013-04-02 15:40:00,86.28,86.28,86.06,86.06,41300.0,65.0181,65.0181,64.8523,64.8523,41300.0
2013-04-02 15:45:00,86.06,86.15,86.0,86.15,51600.0,64.8523,64.9201,64.8071,64.9201,51600.0
2013-04-02 15:50:00,86.15,86.33,86.14,86.25,66900.0,64.9201,65.0558,64.9126,64.9955,66900.0
2013-04-02 15:55:00,86.26,86.43,86.26,86.41,69200.0,65.003,65.1311,65.003,65.116,69200.0
2013-04-03 09:30:00,86.33,86.38,86.13,86.38,22900.0,65.0558,65.0934,64.905,65.0934,22900.0
2013-04-03 09:35:00,86.41,86.48,86.38,86.42,11200.0,65.116,65.1688,65.0934,65.1236,11200.0
2013-04-03 09:40:00,86.43,86.43,86.25,86.3,8100.0,65.1311,65.1311,64.9955,65.0332,8100.0
2013-04-03 09:45:00,86.34,86.42,86.27,86.41,25300.0,65.0633,65.1236,65.0105,65.116,25300.0
2013-04-03 09:50:00,86.41,86.41,86.28,86.31,19900.0,65.116,65.116,65.0181,65.0407,19900.0
2013-04-03 09:55:00,86.34,86.45,86.25,86.39,37300.0,65.0633,65.1462,64.9955,65.101,37300.0
2013-04-03 10:00:00,86.38,86.38,86.19,86.24,42700.0,65.0934,65.0934,64.9503,64.9879,42700.0
2013-04-03 10:05:00,86.23,86.27,86.14,86.14,19100.0,64.9804,65.0105,64.9126,64.9126,19100.0
2013-04-03 10:10:00,86.14,86.16,86.07,86.1,14300.0,64.9126,64.9277,64.8598,64.8824,14300.0
2013-04-03 10:15:00,86.09,86.18,86.09,86.12,23700.0,64.8749,64.9427,64.8749,64.8975,23700.0
2013-04-03 10:20:00,86.1,86.13,86.02,86.02,24500.0,64.8824,64.905,64.8222,64.8222,24500.0
2013-04-03 10:25:00,86.01,86.02,85.94,86.0,11400.0,64.8146,64.8222,64.7619,64.8071,11400.0
2013-04-03 10:30:00,86.0,86.11,85.93,86.1,14400.0,64.8071,64.89,64.7543,64.8824,14400.0
2013-04-03 10:35:00,86.1,86.31,86.1,86.29,14500.0,64.8824,65.0407,64.8824,65.0256,14500.0
2013-04-03 10:40:00,86.27,86.3,86.22,86.24,16300.0,65.0105,65.0332,64.9729,64.9879,16300.0
2013-04-03 10:45:00,86.23,86.32,86.16,86.31,9800.0,64.9804,65.0482,64.9277,65.0407,9800.0
2013-04-03 10:50:00,86.31,86.35,86.28,86.28,11100.0,65.0407,65.0708,65.0181,65.0181,11100.0
2013-04-03 10:55:00,86.27,86.28,86.05,86.05,13800.0,65.0105,65.0181,64.8448,64.8448,13800.0
2013-04-03 11:00:00,86.05,86.05,85.96,86.04,19700.0,64.8448,64.8448,64.7769,64.8372,19700.0
2013-04-03 11:05:00,86.01,86.01,85.93,85.94,9700.0,64.8146,64.8146,64.7543,64.7619,9700.0
2013-04-03 11:10:00,85.96,85.96,85.88,85.89,10200.0,64.7769,64.7769,64.7167,64.7242,10200.0
2013-04-03 11:15:00,85.89,85.91,85.84,85.86,16300.0,64.7242,64.7393,64.6865,64.7016,16300.0
2013-04-03 11:20:00,85.85,85.92,85.85,85.9,8400.0,64.694,64.7468,64.694,64.7317,8400.0
2013-04-03 11:25:00,85.92,86.02,85.9,86.0,9000.0,64.7468,64.8222,64.7317,64.8071,9000.0
2013-04-03 11:30:00,86.0,86.05,86.0,86.0,10600.0,64.8071,64.8448,64.8071,64.8071,10600.0
2013-04-03 11:35:00,86.0,86.03,85.98,86.01,51700.0,64.8071,64.8297,64.792,64.8146,51700.0
2013-04-03 11:40:00,86.01,86.03,85.9,85.93,17000.0,64.8146,64.8297,64.7317,64.7543,17000.0
2013-04-03 11:45:00,85.94,86.09,85.94,86.03,20200.0,64.7619,64.8749,64.7619,64.8297,20200.0
2013-04-03 11:50:00,86.01,86.06,86.0,86.04,24300.0,64.8146,64.8523,64.8071,64.8372,24300.0
2013-04-03 11:55:00,86.05,86.08,86.02,86.05,10400.0,64.8448,64.8674,64.8222,64.8448,10400.0
2013-04-03 12:00:00,86.05,86.06,86.01,86.03,11500.0,64.8448,64.8523,64.8146,64.8297,11500.0
2013-04-03 12:05:00,86.03,86.08,86.03,86.03,10900.0,64.8297,64.8674,64.8297,64.8297,10900.0
2013-04-03 12:10:00,86.04,86.16,86.04,86.14,7800.0,64.8372,64.9277,64.8372,64.9126,7800.0
2013-04-03 12:15:00,86.15,86.15,86.08,86.11,10800.0,64.9201,64.9201,64.8674,64.89,10800.0
2013-04-03 12:20:00,86.08,86.17,85.98,86.08,199900.0,64.8674,64.9352,64.792,64.8674,199900.0
2013-04-03 12:25:00,86.07,86.08,86.01,86.02,6000.0,64.8598,64.8674,64.8146,64.8222,6000.0
2013-04-03 12:30:00,86.02,86.13,86.01,86.1,9700.0,64.8222,64.905,64.8146,64.8824,9700.0
2013-04-03 12:35:00,86.1,86.15,86.09,86.12,12400.0,64.8824,64.9201,64.8749,64.8975,12400.0
2013-04-03 12:40:00,86.09,86.12,86.03,86.1,18900.0,64.8749,64.8975,64.8297,64.8824,18900.0
2013-04-03 12:45:00,86.1,86.15,86.08,86.15,13800.0,64.8824,64.9201,64.8674,64.9201,13800.0
2013-04-03 12:50:00,86.14,86.23,86.07,86.23,12100.0,64.9126,64.9804,64.8598,64.9804,12100.0
2013-04-03 12:55:00,86.23,86.32,86.18,86.28,14700.0,64.9804,65.0482,64.9427,65.0181,14700.0
2013-04-03 13:00:00,86.27,86.34,86.25,86.33,9000.0,65.0105,65.0633,64.9955,65.0558,9000.0
2013-04-03 13:05:00,86.33,86.36,86.27,86.29,6700.0,65.0558,65.0784,65.0105,65.0256,6700.0
2013-04-03 13:10:00,86.3,86.3,86.16,86.17,5600.0,65.0332,65.0332,64.9277,64.9352,5600.0
2013-04-03 13:15:00,86.17,86.27,86.15,86.27,5200.0,64.9352,65.0105,64.9201,65.0105,5200.0
2013-04-03 13:20:00,86.26,86.28,86.23,86.28,5100.0,65.003,65.0181,64.9804,65.0181,5100.0
2013-04-03 13:25:00,86.28,86.33,86.2,86.21,5400.0,65.0181,65.0558,64.9578,64.9653,5400.0
2013-04-03 13:30:00,86.22,86.25,86.14,86.15,4800.0,64.9729,64.9955,64.9126,64.9201,4800.0
2013-04-03 13:35:00,86.15,86.17,86.06,86.06,5300.0,64.9201,64.9352,64.8523,64.8523,5300.0
2013-04-03 13:40:00,86.06,86.09,86.05,86.08,9800.0,64.8523,64.8749,64.8448,64.8674,9800.0
2013-04-03 13:45:00,86.08,86.13,86.06,86.11,12000.0,64.8674,64.905,64.8523,64.89,12000.0
2013-04-03 13:50:00,86.11,86.15,86.07,86.14,8500.0,64.89,64.9201,64.8598,64.9126,8500.0
2013-04-03 13:55:00,86.15,86.18,86.1,86.14,10100.0,64.9201,64.9427,64.8824,64.9126,10100.0
2013-04-03 14:00:00,86.13,86.21,86.1,86.13,7600.0,64.905,64.9653,64.8824,64.905,7600.0
2013-04-03 14:05:00,86.14,86.19,86.08,86.18,10400.0,64.9126,64.9503,64.8674,64.9427,10400.0
2013-04-03 14:10:00,86.17,86.19,86.12,86.16,20000.0,64.9352,64.9503,64.8975,64.9277,20000.0
2013-04-03 14:15:00,86.15,86.2,86.12,86.16,11500.0,64.9201,64.9578,64.8975,64.9277,11500.0
2013-04-03 14:20:00,86.19,86.19,86.09,86.09,12100.0,64.9503,64.9503,64.8749,64.8749,12100.0
2013-04-03 14:25:00,86.09,86.16,86.08,86.12,10400.0,64.8749,64.9277,64.8674,64.8975,10400.0
2013-04-03 14:30:00,86.11,86.19,86.09,86.19,7600.0,64.89,64.9503,64.8749,64.9503,7600.0
2013-04-03 14:35:00,86.19,86.21,86.12,86.19,11300.0,64.9503,64.9653,64.8975,64.9503,11300.0
2013-04-03 14:40:00,86.2,86.21,86.15,86.16,10600.0,64.9578,64.9653,64.9201,64.9277,10600.0
2013-04-03 14:45:00,86.15,86.18,86.1,86.15,11100.0,64.9201,64.9427,64.8824,64.9201,11100.0
2013-04-03 14:50:00,86.15,86.15,86.05,86.09,10900.0,64.9201,64.9201,64.8448,64.8749,10900.0
2013-04-03 14:55:00,86.1,86.16,86.05,86.05,7400.0,64.8824,64.9277,64.8448,64.8448,7400.0
2013-04-03 15:00:00,86.06,86.11,86.05,86.09,9300.0,64.8523,64.89,64.8448,64.8749,9300.0
2013-04-03 15:05:00,86.09,86.15,86.05,86.06,12400.0,64.8749,64.9201,64.8448,64.8523,12400.0
2013-04-03 15:10:00,86.05,86.05,85.94,85.98,15600.0,64.8448,64.8448,64.7619,64.792,15600.0
2013-04-03 15:15:00,85.99,85.99,85.88,85.9,11600.0,64.7995,64.7995,64.7167,64.7317,11600.0
2013-04-03 15:20:00,85.9,85.92,85.82,85.84,12800.0,64.7317,64.7468,64.6714,64.6865,12800.0
2013-04-03 15:25:00,85.84,85.86,85.79,85.8,11900.0,64.6865,64.7016,64.6488,64.6564,11900.0
2013-04-03 15:30:00,85.8,85.8,85.72,85.8,21900.0,64.6564,64.6564,64.5961,64.6564,21900.0
2013-04-03 15:35:00,85.81,85.81,85.71,85.8,23600.0,64.6639,64.6639,64.5885,64.6564,23600.0
2013-04-03 15:40:00,85.8,86.01,85.72,85.95,37600.0,64.6564,64.8146,64.5961,64.7694,37600.0
2013-04-03 15:45:00,85.96,86.03,85.91,86.0,43100.0,64.7769,64.8297,64.7393,64.8071,43100.0
2013-04-03 15:50:00,86.0,86.02,85.93,85.95,33600.0,64.8071,64.8222,64.7543,64.7694,33600.0
2013-04-03 15:55:00,85.96,85.98,85.82,85.85,65900.0,64.7769,64.792,64.6714,64.694,65900.0
2013-04-04 09:30:00,86.1,86.15,85.95,86.09,14500.0,64.8824,64.9201,64.7694,64.8749,14500.0
2013-04-04 09:35:00,86.09,86.41,86.08,86.2,20800.0,64.8749,65.116,64.8674,64.9578,20800.0
2013-04-04 09:40:00,86.2,86.25,86.12,86.2,8300.0,64.9578,64.9955,64.8975,64.9578,8300.0
2013-04-04 09:45:00,86.25,86.25,86.14,86.17,6900.0,64.9955,64.9955,64.9126,64.9352,6900.0
2013-04-04 09:50:00,86.19,86.3,86.17,86.23,10400.0,64.9503,65.0332,64.9352,64.9804,10400.0
2013-04-04 09:55:00,86.2,86.22,86.11,86.15,5300.0,64.9578,64.9729,64.89,64.9201,5300.0
2013-04-04 10:00:00,86.15,86.24,86.03,86.06,25300.0,64.9201,64.9879,64.8297,64.8523,25300.0
2013-04-04 10:05:00,86.06,86.29,86.03,86.29,29800.0,64.8523,65.0256,64.8297,65.0256,29800.0
2013-04-04 10:10:00,86.28,86.28,85.83,85.87,48300.0,65.0181,65.0181,64.679,64.7091,48300.0
2013-04-04 10:15:00,85.85,85.86,85.74,85.83,13500.0,64.694,64.7016,64.6112,64.679,13500.0
2013-04-04 10:20:00,85.86,85.99,85.86,85.91,9800.0,64.7016,64.7995,64.7016,64.7393,9800.0
2013-04-04 10:25:00,85.92,86.02,85.73,85.76,17700.0,64.7468,64.8222,64.6036,64.6262,17700.0
2013-04-04 10:30:00,85.76,85.88,85.63,85.63,11600.0,64.6262,64.7167,64.5283,64.5283,11600.0
2013-04-04 10:35:00,85.63,85.66,85.6,85.65,14100.0,64.5283,64.5509,64.5057,64.5433,14100.0
2013-04-04 10:40:00,85.63,85.75,85.63,85.73,11000.0,64.5283,64.6187,64.5283,64.6036,11000.0
2013-04-04 10:45:00,85.72,85.76,85.71,85.75,5400.0,64.5961,64.6262,64.5885,64.6187,5400.0
2013-04-04 10:50:00,85.76,85.97,85.76,85.89,4900.0,64.6262,64.7845,64.6262,64.7242,4900.0
2013-04-04 10:55:00,85.89,85.91,85.81,85.83,3500.0,64.7242,64.7393,64.6639,64.679,3500.0
2013-04-04 11:00:00,85.83,85.93,85.83,85.93,4300.0,64.679,64.7543,64.679,64.7543,4300.0
2013-04-04 11:05:00,85.92,85.98,85.92,85.96,7400.0,64.7468,64.792,64.7468,64.7769,7400.0
2013-04-04 11:10:00,85.91,85.98,85.91,85.93,4900.0,64.7393,64.792,64.7393,64.7543,4900.0
2013-04-04 11:15:00,85.94,85.98,85.91,85.95,2500.0,64.7619,64.792,64.7393,64.7694,2500.0
2013-04-04 11:20:00,85.93,85.98,85.89,85.94,15000.0,64.7543,64.792,64.7242,64.7619,15000.0
2013-04-04 11:25:00,85.94,86.01,85.94,86.0,7700.0,64.7619,64.8146,64.7619,64.8071,7700.0
2013-04-04 11:30:00,85.99,85.99,85.86,85.86,6600.0,64.7995,64.7995,64.7016,64.7016,6600.0
2013-04-04 11:35:00,85.89,85.9,85.77,85.78,5900.0,64.7242,64.7317,64.6338,64.6413,5900.0
2013-04-04 11:40:00,85.76,85.9,85.74,85.9,5700.0,64.6262,64.7317,64.6112,64.7317,5700.0
2013-04-04 11:45:00,85.86,85.89,85.85,85.89,4300.0,64.7016,64.7242,64.694,64.7242,4300.0
2013-04-04 11:50:00,85.88,85.91,85.82,85.83,6800.0,64.7167,64.7393,64.6714,64.679,6800.0
2013-04-04 11:55:00,85.83,85.9,85.79,85.83,5800.0,64.679,64.7317,64.6488,64.679,5800.0
2013-04-04 12:00:00,85.84,85.84,85.76,85.78,6800.0,64.6865,64.6865,64.6262,64.6413,6800.0
2013-04-04 12:05:00,85.77,85.85,85.77,85.84,5500.0,64.6338,64.694,64.6338,64.6865,5500.0
2013-04-04 12:10:00,85.87,85.93,85.82,85.91,6000.0,64.7091,64.7543,64.6714,64.7393,6000.0
2013-04-04 12:15:00,85.9,85.96,85.9,85.93,4000.0,64.7317,64.7769,64.7317,64.7543,4000.0
2013-04-04 12:20:00,85.95,85.96,85.8,85.8,8600.0,64.7694,64.7769,64.6564,64.6564,8600.0
2013-04-04 12:25:00,85.79,85.86,85.77,85.86,3400.0,64.6488,64.7016,64.6338,64.7016,3400.0
2013-04-04 12:30:00,85.82,85.84,85.78,85.84,2700.0,64.6714,64.6865,64.6413,64.6865,2700.0
2013-04-04 12:35:00,85.87,85.87,85.76,85.86,8800.0,64.7091,64.7091,64.6262,64.7016,8800.0
2013-04-04 12:40:00,85.87,85.88,85.79,85.83,6100.0,64.7091,64.7167,64.6488,64.679,6100.0
2013-04-04 12:45:00,85.83,85.84,85.8,85.84,2600.0,64.679,64.6865,64.6564,64.6865,2600.0
2013-04-04 12:50:00,85.85,85.86,85.83,85.86,3100.0,64.694,64.7016,64.679,64.7016,3100.0
2013-04-04 12:55:00,85.84,85.91,85.84,85.9,2300.0,64.6865,64.7393,64.6865,64.7317,2300.0
2013-04-04 13:00:00,85.91,85.94,85.89,85.92,4000.0,64.7393,64.7619,64.7242,64.7468,4000.0
2013-04-04 13:05:00,85.92,85.97,85.91,85.91,6000.0,64.7468,64.7845,64.7393,64.7393,6000.0
2013-04-04 13:10:00,85.89,85.9,85.82,85.88,7600.0,64.7242,64.7317,64.6714,64.7167,7600.0
2013-04-04 13:15:00,85.87,85.88,85.82,85.85,4800.0,64.7091,64.7167,64.6714,64.694,4800.0
2013-04-04 13:20:00,85.87,85.87,85.79,85.84,4600.0,64.7091,64.7091,64.6488,64.6865,4600.0
2013-04-04 13:25:00,85.84,85.87,85.82,85.82,4200.0,64.6865,64.7091,64.6714,64.6714,4200.0
2013-04-04 13:30:00,85.85,85.85,85.79,85.81,6600.0,64.694,64.694,64.6488,64.6639,6600.0
2013-04-04 13:35:00,85.81,85.88,85.81,85.84,4700.0,64.6639,64.7167,64.6639,64.6865,4700.0
2013-04-04 13:40:00,85.87,85.95,85.86,85.92,5400.0,64.7091,64.7694,64.7016,64.7468,5400.0
2013-04-04 13:45:00,85.92,85.97,85.9,85.93,3300.0,64.7468,64.7845,64.7317,64.7543,3300.0
2013-04-04 13:50:00,85.92,85.93,85.89,85.91,6700.0,64.7468,64.7543,64.7242,64.7393,6700.0
2013-04-04 13:55:00,85.9,85.9,85.87,85.87,3600.0,64.7317,64.7317,64.7091,64.7091,3600.0
2013-04-04 14:00:00,85.87,85.87,85.84,85.84,4100.0,64.7091,64.7091,64.6865,64.6865,4100.0
2013-04-04 14:05:00,85.83,85.85,85.81,85.81,7700.0,64.679,64.694,64.6639,64.6639,7700.0
2013-04-04 14:10:00,85.84,85.86,85.81,85.82,7200.0,64.6865,64.7016,64.6639,64.6714,7200.0
2013-04-04 14:15:00,85.83,85.95,85.81,85.95,7100.0,64.679,64.7694,64.6639,64.7694,7100.0
2013-04-04 14:20:00,85.93,86.01,85.93,86.0,8800.0,64.7543,64.8146,64.7543,64.8071,8800.0
2013-04-04 14:25:00,86.02,86.02,85.96,86.01,11200.0,64.8222,64.8222,64.7769,64.8146,11200.0
2013-04-04 14:30:00,86.0,86.01,85.96,85.96,9400.0,64.8071,64.8146,64.7769,64.7769,9400.0
2013-04-04 14:35:00,85.97,86.0,85.96,85.98,7500.0,64.7845,64.8071,64.7769,64.792,7500.0
2013-04-04 14:40:00,85.94,85.95,85.93,85.93,8900.0,64.7619,64.7694,64.7543,64.7543,8900.0
2013-04-04 14:45:00,85.92,85.93,85.85,85.88,9100.0,64.7468,64.7543,64.694,64.7167,9100.0
2013-04-04 14:50:00,85.87,85.88,85.81,85.81,9400.0,64.7091,64.7167,64.6639,64.6639,9400.0
2013-04-04 14:55:00,85.81,85.81,85.76,85.76,9700.0,64.6639,64.6639,64.6262,64.6262,9700.0
2013-04-04 15:00:00,85.74,85.81,85.74,85.81,19900.0,64.6112,64.6639,64.6112,64.6639,19900.0
2013-04-04 15:05:00,85.81,85.83,85.78,85.78,8000.0,64.6639,64.679,64.6413,64.6413,8000.0
2013-04-04 15:10:00,85.78,85.83,85.75,85.76,14700.0,64.6413,64.679,64.6187,64.6262,14700.0
2013-04-04 15:15:00,85.76,85.76,85.69,85.7,11900.0,64.6262,64.6262,64.5735,64.581,11900.0
2013-04-04 15:20:00,85.7,85.7,85.6,85.67,18000.0,64.581,64.581,64.5057,64.5584,18000.0
2013-04-04 15:25:00,85.67,85.67,85.6,85.6,7100.0,64.5584,64.5584,64.5057,64.5057,7100.0
2013-04-04 15:30:00,85.61,85.64,85.6,85.6,14100.0,64.5132,64.5358,64.5057,64.5057,14100.0
2013-04-04 15:35:00,85.6,85.61,85.58,85.58,14300.0,64.5057,64.5132,64.4906,64.4906,14300.0
2013-04-04 15:40:00,85.56,85.63,85.55,85.58,19800.0,64.4755,64.5283,64.468,64.4906,19800.0
2013-04-04 15:45:00,85.59,85.74,85.59,85.6,31200.0,64.4981,64.6112,64.4981,64.5057,31200.0
2013-04-04 15:50:00,85.6,85.72,85.6,85.69,16100.0,64.5057,64.5961,64.5057,64.5735,16100.0
2013-04-04 15:55:00,85.7,85.78,85.68,85.78,36500.0,64.581,64.6413,64.5659,64.6413,36500.0
2013-04-05 09:30:00,85.41,85.46,85.4,85.44,58300.0,64.3625,64.4002,64.3549,64.3851,58300.0
2013-04-05 09:35:00,85.43,85.45,85.24,85.31,42700.0,64.3775,64.3926,64.2344,64.2871,42700.0
2013-04-05 09:40:00,85.31,85.69,85.31,85.66,30800.0,64.2871,64.5735,64.2871,64.5509,30800.0
2013-04-05 09:45:00,85.65,85.72,85.58,85.6,33200.0,64.5433,64.5961,64.4906,64.5057,33200.0
2013-04-05 09:50:00,85.59,85.61,85.31,85.33,16200.0,64.4981,64.5132,64.2871,64.3022,16200.0
2013-04-05 09:55:00,85.34,85.48,85.33,85.35,14700.0,64.3097,64.4152,64.3022,64.3173,14700.0
2013-04-05 10:00:00,85.38,85.39,85.31,85.39,18600.0,64.3399,64.3474,64.2871,64.3474,18600.0
2013-04-05 10:05:00,85.38,85.5,85.33,85.45,14000.0,64.3399,64.4303,64.3022,64.3926,14000.0
2013-04-05 10:10:00,85.46,85.62,85.42,85.44,19200.0,64.4002,64.5207,64.37,64.3851,19200.0
2013-04-05 10:15:00,85.46,85.46,85.36,85.37,11500.0,64.4002,64.4002,64.3248,64.3323,11500.0
2013-04-05 10:20:00,85.37,85.5,85.37,85.44,11400.0,64.3323,64.4303,64.3323,64.3851,11400.0
2013-04-05 10:25:00,85.44,85.67,85.4,85.62,19500.0,64.3851,64.5584,64.3549,64.5207,19500.0
2013-04-05 10:30:00,85.59,85.62,85.4,85.4,30900.0,64.4981,64.5207,64.3549,64.3549,30900.0
2013-04-05 10:35:00,85.4,85.54,85.39,85.46,12100.0,64.3549,64.4604,64.3474,64.4002,12100.0
2013-04-05 10:40:00,85.47,85.59,85.46,85.59,12000.0,64.4077,64.4981,64.4002,64.4981,12000.0
2013-04-05 10:45:00,85.55,85.56,85.48,85.53,9200.0,64.468,64.4755,64.4152,64.4529,9200.0
2013-04-05 10:50:00,85.53,85.73,85.53,85.6,14300.0,64.4529,64.6036,64.4529,64.5057,14300.0
2013-04-05 10:55:00,85.62,85.67,85.61,85.62,15000.0,64.5207,64.5584,64.5132,64.5207,15000.0
2013-04-05 11:00:00,85.62,85.71,85.62,85.67,13800.0,64.5207,64.5885,64.5207,64.5584,13800.0
2013-04-05 11:05:00,85.67,85.67,85.56,85.62,7100.0,64.5584,64.5584,64.4755,64.5207,7100.0
2013-04-05 11:10:00,85.63,85.73,85.62,85.63,11500.0,64.5283,64.6036,64.5207,64.5283,11500.0
2013-04-05 11:15:00,85.62,85.62,85.53,85.53,12400.0,64.5207,64.5207,64.4529,64.4529,12400.0
2013-04-05 11:20:00,85.52,85.63,85.52,85.63,5200.0,64.4454,64.5283,64.4454,64.5283,5200.0
2013-04-05 11:25:00,85.64,85.64,85.55,85.63,12900.0,64.5358,64.5358,64.468,64.5283,12900.0
2013-04-05 11:30:00,85.62,85.63,85.53,85.62,7600.0,64.5207,64.5283,64.4529,64.5207,7600.0
2013-04-05 11:35:00,85.61,85.61,85.5,85.55,5600.0,64.5132,64.5132,64.4303,64.468,5600.0
2013-04-05 11:40:00,85.56,85.66,85.55,85.66,5300.0,64.4755,64.5509,64.468,64.5509,5300.0
2013-04-05 11:45:00,85.67,85.7,85.61,85.63,7100.0,64.5584,64.581,64.5132,64.5283,7100.0
2013-04-05 11:50:00,85.64,85.66,85.59,85.66,6800.0,64.5358,64.5509,64.4981,64.5509,6800.0
2013-04-05 11:55:00,85.66,85.71,85.66,85.66,8700.0,64.5509,64.5885,64.5509,64.5509,8700.0
2013-04-05 12:00:00,85.66,85.67,85.62,85.66,6800.0,64.5509,64.5584,64.5207,64.5509,6800.0
2013-04-05 12:05:00,85.67,85.71,85.66,85.7,8100.0,64.5584,64.5885,64.5509,64.581,8100.0
2013-04-05 12:10:00,85.7,85.7,85.66,85.7,4400.0,64.581,64.581,64.5509,64.581,4400.0
2013-04-05 12:15:00,85.7,85.71,85.65,85.65,9200.0,64.581,64.5885,64.5433,64.5433,9200.0
2013-04-05 12:20:00,85.66,85.71,85.57,85.6,40600.0,64.5509,64.5885,64.483,64.5057,40600.0
2013-04-05 12:25:00,85.62,85.7,85.61,85.63,9300.0,64.5207,64.581,64.5132,64.5283,9300.0
2013-04-05 12:30:00,85.62,85.69,85.62,85.66,11800.0,64.5207,64.5735,64.5207,64.5509,11800.0
2013-04-05 12:35:00,85.65,85.67,85.61,85.66,11900.0,64.5433,64.5584,64.5132,64.5509,11900.0
2013-04-05 12:40:00,85.62,85.64,85.61,85.61,9700.0,64.5207,64.5358,64.5132,64.5132,9700.0
2013-04-05 12:45:00,85.61,85.67,85.6,85.63,9900.0,64.5132,64.5584,64.5057,64.5283,9900.0
2013-04-05 12:50:00,85.64,85.69,85.63,85.68,5100.0,64.5358,64.5735,64.5283,64.5659,5100.0
2013-04-05 12:55:00,85.64,85.64,85.58,85.58,4100.0,64.5358,64.5358,64.4906,64.4906,4100.0
2013-04-05 13:00:00,85.58,85.6,85.57,85.6,4500.0,64.4906,64.5057,64.483,64.5057,4500.0
2013-04-05 13:05:00,85.59,85.62,85.57,85.57,6400.0,64.4981,64.5207,64.483,64.483,6400.0
2013-04-05 13:10:00,85.58,85.64,85.56,85.6,5600.0,64.4906,64.5358,64.4755,64.5057,5600.0
2013-04-05 13:15:00,85.6,85.65,85.59,85.6,8900.0,64.5057,64.5433,64.4981,64.5057,8900.0
2013-04-05 13:20:00,85.61,85.63,85.58,85.58,13900.0,64.5132,64.5283,64.4906,64.4906,13900.0
2013-04-05 13:25:00,85.59,85.59,85.53,85.55,5100.0,64.4981,64.4981,64.4529,64.468,5100.0
2013-04-05 13:30:00,85.57,85.6,85.54,85.58,5700.0,64.483,64.5057,64.4604,64.4906,5700.0
2013-04-05 13:35:00,85.56,85.56,85.52,85.55,3800.0,64.4755,64.4755,64.4454,64.468,3800.0
2013-04-05 13:40:00,85.55,85.61,85.55,85.59,9400.0,64.468,64.5132,64.468,64.4981,9400.0
2013-04-05 13:45:00,85.6,85.61,85.55,85.58,7400.0,64.5057,64.5132,64.468,64.4906,7400.0
2013-04-05 13:50:00,85.56,85.56,85.5,85.56,4800.0,64.4755,64.4755,64.4303,64.4755,4800.0
2013-04-05 13:55:00,85.55,85.57,85.52,85.57,5800.0,64.468,64.483,64.4454,64.483,5800.0
2013-04-05 14:00:00,85.55,85.58,85.52,85.54,5100.0,64.468,64.4906,64.4454,64.4604,5100.0
2013-04-05 14:05:00,85.52,85.57,85.5,85.57,7900.0,64.4454,64.483,64.4303,64.483,7900.0
2013-04-05 14:10:00,85.58,85.58,85.45,85.45,6000.0,64.4906,64.4906,64.3926,64.3926,6000.0
2013-04-05 14:15:00,85.44,85.47,85.42,85.44,6000.0,64.3851,64.4077,64.37,64.3851,6000.0
2013-04-05 14:20:00,85.46,85.51,85.42,85.49,8200.0,64.4002,64.4378,64.37,64.4228,8200.0
2013-04-05 14:25:00,85.5,85.54,85.42,85.44,5100.0,64.4303,64.4604,64.37,64.3851,5100.0
2013-04-05 14:30:00,85.45,85.52,85.45,85.52,4200.0,64.3926,64.4454,64.3926,64.4454,4200.0
2013-04-05 14:35:00,85.51,85.55,85.49,85.55,3900.0,64.4378,64.468,64.4228,64.468,3900.0
2013-04-05 14:40:00,85.56,85.56,85.46,85.51,6000.0,64.4755,64.4755,64.4002,64.4378,6000.0
2013-04-05 14:45:00,85.51,85.58,85.48,85.58,8100.0,64.4378,64.4906,64.4152,64.4906,8100.0
2013-04-05 14:50:00,85.57,85.6,85.57,85.58,5400.0,64.483,64.5057,64.483,64.4906,5400.0
2013-04-05 14:55:00,85.59,85.59,85.49,85.51,13200.0,64.4981,64.4981,64.4228,64.4378,13200.0
2013-04-05 15:00:00,85.49,85.49,85.4,85.46,8700.0,64.4228,64.4228,64.3549,64.4002,8700.0
2013-04-05 15:05:00,85.45,85.5,85.42,85.45,8200.0,64.3926,64.4303,64.37,64.3926,8200.0
2013-04-05 15:10:00,85.44,85.51,85.44,85.49,11100.0,64.3851,64.4378,64.3851,64.4228,11100.0
2013-04-05 15:15:00,85.5,85.5,85.44,85.45,6700.0,64.4303,64.4303,64.3851,64.3926,6700.0
2013-04-05 15:20:00,85.47,85.47,85.4,85.47,10500.0,64.4077,64.4077,64.3549,64.4077,10500.0
2013-04-05 15:25:00,85.48,85.5,85.48,85.48,6100.0,64.4152,64.4303,64.4152,64.4152,6100.0
2013-04-05 15:30:00,85.47,85.5,85.43,85.44,12400.0,64.4077,64.4303,64.3775,64.3851,12400.0
2013-04-05 15:35:00,85.45,85.51,85.45,85.5,15500.0,64.3926,64.4378,64.3926,64.4303,15500.0
2013-04-05 15:40:00,85.5,85.51,85.46,85.48,17600.0,64.4303,64.4378,64.4002,64.4152,17600.0
2013-04-05 15:45:00,85.48,85.56,85.47,85.56,34100.0,64.4152,64.4755,64.4077,64.4755,34100.0
2013-04-05 15:50:00,85.57,85.57,85.52,85.54,14400.0,64.483,64.483,64.4454,64.4604,14400.0
2013-04-05 15:55:00,85.53,85.56,85.41,85.44,42800.0,64.4529,64.4755,64.3625,64.3851,42800.0
2013-04-08 09:30:00,85.4,85.62,85.35,85.44,22200.0,64.3549,64.5207,64.3173,64.3851,22200.0
2013-04-08 09:35:00,85.37,85.37,85.24,85.25,3000.0,64.3323,64.3323,64.2344,64.2419,3000.0
2013-04-08 09:40:00,85.2,85.2,84.87,84.87,24000.0,64.2042,64.2042,63.9555,63.9555,24000.0
2013-04-08 09:45:00,84.91,84.98,84.84,84.94,10100.0,63.9857,64.0384,63.9329,64.0083,10100.0
2013-04-08 09:50:00,84.96,85.09,84.94,84.97,4100.0,64.0234,64.1213,64.0083,64.0309,4100.0
2013-04-08 09:55:00,84.98,85.08,84.98,85.03,7800.0,64.0384,64.1138,64.0384,64.0761,7800.0
2013-04-08 10:00:00,85.01,85.05,84.93,85.04,7900.0,64.061,64.0912,64.0008,64.0837,7900.0
2013-04-08 10:05:00,85.03,85.18,85.03,85.17,9200.0,64.0761,64.1892,64.0761,64.1816,9200.0
2013-04-08 10:10:00,85.15,85.22,85.14,85.22,7000.0,64.1665,64.2193,64.159,64.2193,7000.0
2013-04-08 10:15:00,85.22,85.22,85.07,85.1,8700.0,64.2193,64.2193,64.1063,64.1289,8700.0
2013-04-08 10:20:00,85.09,85.16,85.06,85.16,5600.0,64.1213,64.1741,64.0987,64.1741,5600.0
2013-04-08 10:25:00,85.17,85.17,85.04,85.14,5300.0,64.1816,64.1816,64.0837,64.159,5300.0
2013-04-08 10:30:00,85.16,85.2,85.12,85.2,4800.0,64.1741,64.2042,64.1439,64.2042,4800.0
2013-04-08 10:35:00,85.2,85.34,85.2,85.26,6700.0,64.2042,64.3097,64.2042,64.2494,6700.0
2013-04-08 10:40:00,85.26,85.3,85.25,85.3,5800.0,64.2494,64.2796,64.2419,64.2796,5800.0
2013-04-08 10:45:00,85.3,85.41,85.29,85.35,5600.0,64.2796,64.3625,64.272,64.3173,5600.0
2013-04-08 10:50:00,85.32,85.35,85.27,85.27,2400.0,64.2947,64.3173,64.257,64.257,2400.0
2013-04-08 10:55:00,85.29,85.29,85.24,85.24,5700.0,64.272,64.272,64.2344,64.2344,5700.0
2013-04-08 11:00:00,85.25,85.26,85.17,85.22,5800.0,64.2419,64.2494,64.1816,64.2193,5800.0
2013-04-08 11:05:00,85.2,85.22,85.15,85.22,3700.0,64.2042,64.2193,64.1665,64.2193,3700.0
2013-04-08 11:10:00,85.21,85.26,85.2,85.25,3000.0,64.2118,64.2494,64.2042,64.2419,3000.0
2013-04-08 11:15:00,85.25,85.26,85.21,85.22,4200.0,64.2419,64.2494,64.2118,64.2193,4200.0
2013-04-08 11:20:00,85.26,85.26,85.23,85.25,4300.0,64.2494,64.2494,64.2268,64.2419,4300.0
2013-04-08 11:25:00,85.24,85.24,85.22,85.23,2100.0,64.2344,64.2344,64.2193,64.2268,2100.0
2013-04-08 11:30:00,85.2,85.24,85.2,85.24,3500.0,64.2042,64.2344,64.2042,64.2344,3500.0
2013-04-08 11:35:00,85.25,85.28,85.23,85.25,6000.0,64.2419,64.2645,64.2268,64.2419,6000.0
2013-04-08 11:40:00,85.23,85.24,85.19,85.19,2500.0,64.2268,64.2344,64.1967,64.1967,2500.0
2013-04-08 11:45:00,85.19,85.19,85.17,85.17,900.0,64.1967,64.1967,64.1816,64.1816,900.0
2013-04-08 11:50:00,85.14,85.16,85.1,85.15,8400.0,64.159,64.1741,64.1289,64.1665,8400.0
2013-04-08 11:55:00,85.16,85.25,85.16,85.23,4200.0,64.1741,64.2419,64.1741,64.2268,4200.0
2013-04-08 12:00:00,85.21,85.28,85.19,85.25,5900.0,64.2118,64.2645,64.1967,64.2419,5900.0
2013-04-08 12:05:00,85.25,85.25,85.16,85.16,3100.0,64.2419,64.2419,64.1741,64.1741,3100.0
2013-04-08 12:10:00,85.16,85.17,85.11,85.11,5100.0,64.1741,64.1816,64.1364,64.1364,5100.0
2013-04-08 12:15:00,85.09,85.09,85.03,85.09,9400.0,64.1213,64.1213,64.0761,64.1213,9400.0
2013-04-08 12:20:00,85.09,85.12,85.06,85.1,4200.0,64.1213,64.1439,64.0987,64.1289,4200.0
2013-04-08 12:25:00,85.13,85.23,85.13,85.22,3600.0,64.1515,64.2268,64.1515,64.2193,3600.0
2013-04-08 12:30:00,85.22,85.3,85.22,85.29,6900.0,64.2193,64.2796,64.2193,64.272,6900.0
2013-04-08 12:35:00,85.29,85.31,85.28,85.29,6400.0,64.272,64.2871,64.2645,64.272,6400.0
2013-04-08 12:40:00,85.29,85.32,85.26,85.3,5800.0,64.272,64.2947,64.2494,64.2796,5800.0
2013-04-08 12:45:00,85.3,85.3,85.24,85.25,6200.0,64.2796,64.2796,64.2344,64.2419,6200.0
2013-04-08 12:50:00,85.24,85.27,85.23,85.24,4200.0,64.2344,64.257,64.2268,64.2344,4200.0
2013-04-08 12:55:00,85.23,85.26,85.23,85.26,4300.0,64.2268,64.2494,64.2268,64.2494,4300.0
2013-04-08 13:00:00,85.26,85.3,85.23,85.26,5700.0,64.2494,64.2796,64.2268,64.2494,5700.0
2013-04-08 13:05:00,85.25,85.25,85.23,85.24,2900.0,64.2419,64.2419,64.2268,64.2344,2900.0
2013-04-08 13:10:00,85.24,85.25,85.21,85.23,11700.0,64.2344,64.2419,64.2118,64.2268,11700.0
2013-04-08 13:15:00,85.22,85.22,85.17,85.17,4500.0,64.2193,64.2193,64.1816,64.1816,4500.0
2013-04-08 13:20:00,85.15,85.2,85.15,85.17,5000.0,64.1665,64.2042,64.1665,64.1816,5000.0
2013-04-08 13:25:00,85.18,85.21,85.17,85.21,4000.0,64.1892,64.2118,64.1816,64.2118,4000.0
2013-04-08 13:30:00,85.23,85.24,85.17,85.2,11500.0,64.2268,64.2344,64.1816,64.2042,11500.0
2013-04-08 13:35:00,85.21,85.22,85.18,85.19,3100.0,64.2118,64.2193,64.1892,64.1967,3100.0
2013-04-08 13:40:00,85.19,85.25,85.18,85.23,10700.0,64.1967,64.2419,64.1892,64.2268,10700.0
2013-04-08 13:45:00,85.23,85.26,85.2,85.22,22500.0,64.2268,64.2494,64.2042,64.2193,22500.0
2013-04-08 13:50:00,85.22,85.25,85.22,85.22,5300.0,64.2193,64.2419,64.2193,64.2193,5300.0
2013-04-08 13:55:00,85.22,85.24,85.19,85.2,15600.0,64.2193,64.2344,64.1967,64.2042,15600.0
2013-04-08 14:00:00,85.21,85.24,85.21,85.23,8300.0,64.2118,64.2344,64.2118,64.2268,8300.0
2013-04-08 14:05:00,85.23,85.24,85.2,85.21,7400.0,64.2268,64.2344,64.2042,64.2118,7400.0
2013-04-08 14:10:00,85.2,85.25,85.19,85.2,8900.0,64.2042,64.2419,64.1967,64.2042,8900.0
2013-04-08 14:15:00,85.21,85.23,85.19,85.21,8300.0,64.2118,64.2268,64.1967,64.2118,8300.0
2013-04-08 14:20:00,85.22,85.22,85.18,85.18,3300.0,64.2193,64.2193,64.1892,64.1892,3300.0
2013-04-08 14:25:00,85.2,85.22,85.18,85.22,6900.0,64.2042,64.2193,64.1892,64.2193,6900.0
2013-04-08 14:30:00,85.22,85.26,85.22,85.24,7300.0,64.2193,64.2494,64.2193,64.2344,7300.0
2013-04-08 14:35:00,85.22,85.28,85.22,85.27,8500.0,64.2193,64.2645,64.2193,64.257,8500.0
2013-04-08 14:40:00,85.28,85.3,85.22,85.22,10900.0,64.2645,64.2796,64.2193,64.2193,10900.0
2013-04-08 14:45:00,85.23,85.25,85.19,85.19,6000.0,64.2268,64.2419,64.1967,64.1967,6000.0
2013-04-08 14:50:00,85.19,85.26,85.17,85.18,10500.0,64.1967,64.2494,64.1816,64.1892,10500.0
2013-04-08 14:55:00,85.2,85.26,85.19,85.25,9500.0,64.2042,64.2494,64.1967,64.2419,9500.0
2013-04-08 15:00:00,85.26,85.26,85.21,85.23,8900.0,64.2494,64.2494,64.2118,64.2268,8900.0
2013-04-08 15:05:00,85.23,85.23,85.19,85.2,7900.0,64.2268,64.2268,64.1967,64.2042,7900.0
2013-04-08 15:10:00,85.2,85.23,85.19,85.22,14300.0,64.2042,64.2268,64.1967,64.2193,14300.0
2013-04-08 15:15:00,85.22,85.23,85.17,85.2,9700.0,64.2193,64.2268,64.1816,64.2042,9700.0
2013-04-08 15:20:00,85.2,85.22,85.19,85.22,10100.0,64.2042,64.2193,64.1967,64.2193,10100.0
2013-04-08 15:25:00,85.22,85.22,85.18,85.2,14800.0,64.2193,64.2193,64.1892,64.2042,14800.0
2013-04-08 15:30:00,85.2,85.22,85.18,85.2,25600.0,64.2042,64.2193,64.1892,64.2042,25600.0
2013-04-08 15:35:00,85.21,85.21,85.18,85.18,14000.0,64.2118,64.2118,64.1892,64.1892,14000.0
2013-04-08 15:40:00,85.18,85.23,85.18,85.19,13900.0,64.1892,64.2268,64.1892,64.1967,13900.0
2013-04-08 15:45:00,85.19,85.24,85.19,85.21,22200.0,64.1967,64.2344,64.1967,64.2118,22200.0
2013-04-08 15:50:00,85.22,85.22,85.19,85.2,35200.0,64.2193,64.2193,64.1967,64.2042,35200.0
2013-04-08 15:55:00,85.2,85.22,85.19,85.22,71900.0,64.2042,64.2193,64.1967,64.2193,71900.0
2013-04-09 09:30:00,85.35,85.76,85.35,85.63,20300.0,64.3173,64.6262,64.3173,64.5283,20300.0
2013-04-09 09:35:00,85.62,85.71,85.33,85.45,11000.0,64.5207,64.5885,64.3022,64.3926,11000.0
2013-04-09 09:40:00,85.35,85.47,85.25,85.47,5700.0,64.3173,64.4077,64.2419,64.4077,5700.0
2013-04-09 09:45:00,85.45,85.63,85.44,85.62,13700.0,64.3926,64.5283,64.3851,64.5207,13700.0
2013-04-09 09:50:00,85.61,85.61,85.4,85.59,6900.0,64.5132,64.5132,64.3549,64.4981,6900.0
2013-04-09 09:55:00,85.59,85.59,85.43,85.45,8200.0,64.4981,64.4981,64.3775,64.3926,8200.0
2013-04-09 10:00:00,85.44,85.44,85.27,85.32,16000.0,64.3851,64.3851,64.257,64.2947,16000.0
2013-04-09 10:05:00,85.33,85.4,85.3,85.36,9800.0,64.3022,64.3549,64.2796,64.3248,9800.0
2013-04-09 10:10:00,85.35,85.42,85.35,85.37,7200.0,64.3173,64.37,64.3173,64.3323,7200.0
2013-04-09 10:15:00,85.34,85.34,85.16,85.2,6500.0,64.3097,64.3097,64.1741,64.2042,6500.0
2013-04-09 10:20:00,85.17,85.23,85.17,85.18,6200.0,64.1816,64.2268,64.1816,64.1892,6200.0
2013-04-09 10:25:00,85.21,85.35,85.19,85.31,8700.0,64.2118,64.3173,64.1967,64.2871,8700.0
2013-04-09 10:30:00,85.31,85.33,85.26,85.32,3500.0,64.2871,64.3022,64.2494,64.2947,3500.0
2013-04-09 10:35:00,85.31,85.37,85.28,85.35,5300.0,64.2871,64.3323,64.2645,64.3173,5300.0
2013-04-09 10:40:00,85.35,85.38,85.29,85.34,9200.0,64.3173,64.3399,64.272,64.3097,9200.0
2013-04-09 10:45:00,85.29,85.31,85.26,85.29,3000.0,64.272,64.2871,64.2494,64.272,3000.0
2013-04-09 10:50:00,85.28,85.29,85.22,85.29,7100.0,64.2645,64.272,64.2193,64.272,7100.0
2013-04-09 10:55:00,85.29,85.34,85.27,85.28,4600.0,64.272,64.3097,64.257,64.2645,4600.0
2013-04-09 11:00:00,85.3,85.35,85.27,85.28,4400.0,64.2796,64.3173,64.257,64.2645,4400.0
2013-04-09 11:05:00,85.26,85.29,85.2,85.2,7300.0,64.2494,64.272,64.2042,64.2042,7300.0
2013-04-09 11:10:00,85.2,85.24,85.2,85.24,2800.0,64.2042,64.2344,64.2042,64.2344,2800.0
2013-04-09 11:15:00,85.23,85.25,85.15,85.16,4200.0,64.2268,64.2419,64.1665,64.1741,4200.0
2013-04-09 11:20:00,85.17,85.22,85.14,85.17,4400.0,64.1816,64.2193,64.159,64.1816,4400.0
2013-04-09 11:25:00,85.18,85.23,85.16,85.17,8100.0,64.1892,64.2268,64.1741,64.1816,8100.0
2013-04-09 11:30:00,85.17,85.22,85.13,85.17,10000.0,64.1816,64.2193,64.1515,64.1816,10000.0
2013-04-09 11:35:00,85.18,85.2,85.12,85.14,9300.0,64.1892,64.2042,64.1439,64.159,9300.0
2013-04-09 11:40:00,85.15,85.21,85.15,85.2,6500.0,64.1665,64.2118,64.1665,64.2042,6500.0
2013-04-09 11:45:00,85.22,85.32,85.16,85.2,15100.0,64.2193,64.2947,64.1741,64.2042,15100.0
2013-04-09 11:50:00,85.2,85.22,85.2,85.2,6700.0,64.2042,64.2193,64.2042,64.2042,6700.0
2013-04-09 11:55:00,85.2,85.28,85.2,85.21,4600.0,64.2042,64.2645,64.2042,64.2118,4600.0
2013-04-09 12:00:00,85.23,85.25,85.17,85.17,17500.0,64.2268,64.2419,64.1816,64.1816,17500.0
2013-04-09 12:05:00,85.17,85.25,85.17,85.24,6300.0,64.1816,64.2419,64.1816,64.2344,6300.0
2013-04-09 12:10:00,85.25,85.34,85.25,85.33,10200.0,64.2419,64.3097,64.2419,64.3022,10200.0
2013-04-09 12:15:00,85.33,85.33,85.26,85.28,11300.0,64.3022,64.3022,64.2494,64.2645,11300.0
2013-04-09 12:20:00,85.3,85.34,85.3,85.34,5300.0,64.2796,64.3097,64.2796,64.3097,5300.0
2013-04-09 12:25:00,85.34,85.39,85.34,85.39,3000.0,64.3097,64.3474,64.3097,64.3474,3000.0
2013-04-09 12:30:00,85.39,85.47,85.39,85.47,7900.0,64.3474,64.4077,64.3474,64.4077,7900.0
2013-04-09 12:35:00,85.48,85.49,85.42,85.43,6700.0,64.4152,64.4228,64.37,64.3775,6700.0
2013-04-09 12:40:00,85.42,85.42,85.37,85.37,2400.0,64.37,64.37,64.3323,64.3323,2400.0
2013-04-09 12:45:00,85.42,85.49,85.42,85.49,4000.0,64.37,64.4228,64.37,64.4228,4000.0
2013-04-09 12:50:00,85.51,85.56,85.51,85.54,4200.0,64.4378,64.4755,64.4378,64.4604,4200.0
2013-04-09 12:55:00,85.54,85.59,85.52,85.55,7100.0,64.4604,64.4981,64.4454,64.468,7100.0
2013-04-09 13:00:00,85.55,85.64,85.54,85.54,14300.0,64.468,64.5358,64.4604,64.4604,14300.0
2013-04-09 13:05:00,85.56,85.59,85.55,85.59,3700.0,64.4755,64.4981,64.468,64.4981,3700.0
2013-04-09 13:10:00,85.59,85.66,85.56,85.63,9900.0,64.4981,64.5509,64.4755,64.5283,9900.0
2013-04-09 13:15:00,85.65,85.77,85.65,85.74,10100.0,64.5433,64.6338,64.5433,64.6112,10100.0
2013-04-09 13:20:00,85.74,85.83,85.73,85.83,8700.0,64.6112,64.679,64.6036,64.679,8700.0
2013-04-09 13:25:00,85.83,85.91,85.82,85.89,12300.0,64.679,64.7393,64.6714,64.7242,12300.0
2013-04-09 13:30:00,85.88,85.89,85.83,85.84,9000.0,64.7167,64.7242,64.679,64.6865,9000.0
2013-04-09 13:35:00,85.83,85.85,85.79,85.8,4100.0,64.679,64.694,64.6488,64.6564,4100.0
2013-04-09 13:40:00,85.8,85.84,85.79,85.81,9400.0,64.6564,64.6865,64.6488,64.6639,9400.0
2013-04-09 13:45:00,85.82,85.89,85.81,85.86,8200.0,64.6714,64.7242,64.6639,64.7016,8200.0
2013-04-09 13:50:00,85.87,85.9,85.85,85.85,9500.0,64.7091,64.7317,64.694,64.694,9500.0
2013-04-09 13:55:00,85.87,85.97,85.86,85.92,9900.0,64.7091,64.7845,64.7016,64.7468,9900.0
2013-04-09 14:00:00,85.9,85.93,85.81,85.87,14000.0,64.7317,64.7543,64.6639,64.7091,14000.0
2013-04-09 14:05:00,85.86,85.93,85.86,85.88,7000.0,64.7016,64.7543,64.7016,64.7167,7000.0
2013-04-09 14:10:00,85.88,85.89,85.84,85.85,7400.0,64.7167,64.7242,64.6865,64.694,7400.0
2013-04-09 14:15:00,85.85,85.86,85.8,85.8,37400.0,64.694,64.7016,64.6564,64.6564,37400.0
2013-04-09 14:20:00,85.8,85.85,85.8,85.83,7000.0,64.6564,64.694,64.6564,64.679,7000.0
2013-04-09 14:25:00,85.86,85.88,85.83,85.88,5400.0,64.7016,64.7167,64.679,64.7167,5400.0
2013-04-09 14:30:00,85.88,85.92,85.84,85.84,6300.0,64.7167,64.7468,64.6865,64.6865,6300.0
2013-04-09 14:35:00,85.86,85.88,85.84,85.84,5700.0,64.7016,64.7167,64.6865,64.6865,5700.0
2013-04-09 14:40:00,85.86,85.94,85.86,85.92,7500.0,64.7016,64.7619,64.7016,64.7468,7500.0
2013-04-09 14:45:00,85.91,86.02,85.91,86.0,5900.0,64.7393,64.8222,64.7393,64.8071,5900.0
2013-04-09 14:50:00,86.01,86.03,85.91,85.92,12100.0,64.8146,64.8297,64.7393,64.7468,12100.0
2013-04-09 14:55:00,85.91,85.92,85.9,85.91,8600.0,64.7393,64.7468,64.7317,64.7393,8600.0
2013-04-09 15:00:00,85.91,85.93,85.9,85.91,7300.0,64.7393,64.7543,64.7317,64.7393,7300.0
2013-04-09 15:05:00,85.91,85.92,85.82,85.85,30500.0,64.7393,64.7468,64.6714,64.694,30500.0
2013-04-09 15:10:00,85.85,85.89,85.84,85.86,9700.0,64.694,64.7242,64.6865,64.7016,9700.0
2013-04-09 15:15:00,85.86,85.89,85.84,85.88,6900.0,64.7016,64.7242,64.6865,64.7167,6900.0
2013-04-09 15:20:00,85.88,85.92,85.86,85.91,14000.0,64.7167,64.7468,64.7016,64.7393,14000.0
2013-04-09 15:25:00,85.92,85.92,85.88,85.9,8400.0,64.7468,64.7468,64.7167,64.7317,8400.0
2013-04-09 15:30:00,85.9,85.91,85.82,85.83,19100.0,64.7317,64.7393,64.6714,64.679,19100.0
2013-04-09 15:35:00,85.82,85.87,85.72,85.74,24900.0,64.6714,64.7091,64.5961,64.6112,24900.0
2013-04-09 15:40:00,85.75,85.85,85.75,85.77,14800.0,64.6187,64.694,64.6187,64.6338,14800.0
2013-04-09 15:45:00,85.78,85.82,85.72,85.73,25400.0,64.6413,64.6714,64.5961,64.6036,25400.0
2013-04-09 15:50:00,85.75,85.76,85.67,85.73,26500.0,64.6187,64.6262,64.5584,64.6036,26500.0
2013-04-09 15:55:00,85.73,85.8,85.63,85.66,61400.0,64.6036,64.6564,64.5283,64.5509,61400.0
2013-04-10 09:30:00,85.82,86.08,85.76,86.06,12100.0,64.6714,64.8674,64.6262,64.8523,12100.0
2013-04-10 09:35:00,86.07,86.16,85.97,86.05,2200.0,64.8598,64.9277,64.7845,64.8448,2200.0
2013-04-10 09:40:00,86.06,86.06,85.9,85.9,3300.0,64.8523,64.8523,64.7317,64.7317,3300.0
2013-04-10 09:45:00,85.91,86.05,85.91,86.05,5400.0,64.7393,64.8448,64.7393,64.8448,5400.0
2013-04-10 09:50:00,86.02,86.08,85.99,86.01,6700.0,64.8222,64.8674,64.7995,64.8146,6700.0
2013-04-10 09:55:00,86.01,86.13,86.01,86.1,3100.0,64.8146,64.905,64.8146,64.8824,3100.0
2013-04-10 10:00:00,86.1,86.14,86.05,86.05,3500.0,64.8824,64.9126,64.8448,64.8448,3500.0
2013-04-10 10:05:00,86.09,86.21,86.07,86.18,5000.0,64.8749,64.9653,64.8598,64.9427,5000.0
2013-04-10 10:10:00,86.19,86.22,86.12,86.16,15700.0,64.9503,64.9729,64.8975,64.9277,15700.0
2013-04-10 10:15:00,86.19,86.23,86.16,86.17,12100.0,64.9503,64.9804,64.9277,64.9352,12100.0
2013-04-10 10:20:00,86.17,86.28,86.16,86.28,6300.0,64.9352,65.0181,64.9277,65.0181,6300.0
2013-04-10 10:25:00,86.26,86.41,86.26,86.4,5100.0,65.003,65.116,65.003,65.1085,5100.0
2013-04-10 10:30:00,86.38,86.41,86.28,86.31,5900.0,65.0934,65.116,65.0181,65.0407,5900.0
2013-04-10 10:35:00,86.28,86.28,86.21,86.21,4100.0,65.0181,65.0181,64.9653,64.9653,4100.0
2013-04-10 10:40:00,86.21,86.39,86.21,86.38,7100.0,64.9653,65.101,64.9653,65.0934,7100.0
2013-04-10 10:45:00,86.38,86.39,86.3,86.31,11300.0,65.0934,65.101,65.0332,65.0407,11300.0
2013-04-10 10:50:00,86.32,86.37,86.3,86.33,12200.0,65.0482,65.0859,65.0332,65.0558,12200.0
2013-04-10 10:55:00,86.31,86.54,86.31,86.49,9600.0,65.0407,65.214,65.0407,65.1763,9600.0
2013-04-10 11:00:00,86.5,86.53,86.43,86.47,5000.0,65.1839,65.2065,65.1311,65.1613,5000.0
2013-04-10 11:05:00,86.47,86.54,86.42,86.52,14400.0,65.1613,65.214,65.1236,65.1989,14400.0
2013-04-10 11:10:00,86.49,86.57,86.47,86.49,4700.0,65.1763,65.2366,65.1613,65.1763,4700.0
2013-04-10 11:15:00,86.48,86.48,86.39,86.43,5000.0,65.1688,65.1688,65.101,65.1311,5000.0
2013-04-10 11:20:00,86.4,86.44,86.39,86.44,6000.0,65.1085,65.1387,65.101,65.1387,6000.0
2013-04-10 11:25:00,86.42,86.43,86.36,86.39,2800.0,65.1236,65.1311,65.0784,65.101,2800.0
2013-04-10 11:30:00,86.4,86.41,86.3,86.33,3300.0,65.1085,65.116,65.0332,65.0558,3300.0
2013-04-10 11:35:00,86.31,86.31,86.27,86.28,2100.0,65.0407,65.0407,65.0105,65.0181,2100.0
2013-04-10 11:40:00,86.29,86.32,86.28,86.32,1700.0,65.0256,65.0482,65.0181,65.0482,1700.0
2013-04-10 11:45:00,86.31,86.39,86.29,86.38,4300.0,65.0407,65.101,65.0256,65.0934,4300.0
2013-04-10 11:50:00,86.39,86.44,86.38,86.44,5000.0,65.101,65.1387,65.0934,65.1387,5000.0
2013-04-10 11:55:00,86.44,86.48,86.44,86.44,4200.0,65.1387,65.1688,65.1387,65.1387,4200.0
2013-04-10 12:00:00,86.42,86.42,86.26,86.28,17700.0,65.1236,65.1236,65.003,65.0181,17700.0
2013-04-10 12:05:00,86.28,86.31,86.26,86.31,4000.0,65.0181,65.0407,65.003,65.0407,4000.0
2013-04-10 12:10:00,86.3,86.34,86.29,86.33,4700.0,65.0332,65.0633,65.0256,65.0558,4700.0
2013-04-10 12:15:00,86.31,86.37,86.31,86.35,7800.0,65.0407,65.0859,65.0407,65.0708,7800.0
2013-04-10 12:20:00,86.37,86.38,86.3,86.3,4500.0,65.0859,65.0934,65.0332,65.0332,4500.0
2013-04-10 12:25:00,86.29,86.35,86.28,86.32,6500.0,65.0256,65.0708,65.0181,65.0482,6500.0
2013-04-10 12:30:00,86.32,86.36,86.28,86.31,9500.0,65.0482,65.0784,65.0181,65.0407,9500.0
2013-04-10 12:35:00,86.31,86.4,86.31,86.38,10600.0,65.0407,65.1085,65.0407,65.0934,10600.0
2013-04-10 12:40:00,86.38,86.38,86.31,86.34,4900.0,65.0934,65.0934,65.0407,65.0633,4900.0
2013-04-10 12:45:00,86.36,86.46,86.36,86.43,4600.0,65.0784,65.1537,65.0784,65.1311,4600.0
2013-04-10 12:50:00,86.41,86.47,86.39,86.41,18900.0,65.116,65.1613,65.101,65.116,18900.0
2013-04-10 12:55:00,86.41,86.42,86.38,86.41,3500.0,65.116,65.1236,65.0934,65.116,3500.0
2013-04-10 13:00:00,86.43,86.47,86.4,86.43,4400.0,65.1311,65.1613,65.1085,65.1311,4400.0
2013-04-10 13:05:00,86.43,86.48,86.43,86.46,14200.0,65.1311,65.1688,65.1311,65.1537,14200.0
2013-04-10 13:10:00,86.46,86.48,86.44,86.45,2200.0,65.1537,65.1688,65.1387,65.1462,2200.0
2013-04-10 13:15:00,86.45,86.48,86.44,86.46,8800.0,65.1462,65.1688,65.1387,65.1537,8800.0
2013-04-10 13:20:00,86.46,86.53,86.46,86.5,4300.0,65.1537,65.2065,65.1537,65.1839,4300.0
2013-04-10 13:25:00,86.52,86.54,86.51,86.53,5100.0,65.1989,65.214,65.1914,65.2065,5100.0
2013-04-10 13:30:00,86.53,86.59,86.51,86.51,4400.0,65.2065,65.2517,65.1914,65.1914,4400.0
2013-04-10 13:35:00,86.49,86.53,86.49,86.53,3600.0,65.1763,65.2065,65.1763,65.2065,3600.0
2013-04-10 13:40:00,86.53,86.57,86.51,86.55,1800.0,65.2065,65.2366,65.1914,65.2215,1800.0
2013-04-10 13:45:00,86.56,86.6,86.54,86.6,3300.0,65.2291,65.2592,65.214,65.2592,3300.0
2013-04-10 13:50:00,86.6,86.6,86.51,86.54,10200.0,65.2592,65.2592,65.1914,65.214,10200.0
2013-04-10 13:55:00,86.55,86.55,86.49,86.52,6100.0,65.2215,65.2215,65.1763,65.1989,6100.0
2013-04-10 14:00:00,86.52,86.54,86.52,86.52,4500.0,65.1989,65.214,65.1989,65.1989,4500.0
2013-04-10 14:05:00,86.52,86.56,86.52,86.53,4100.0,65.1989,65.2291,65.1989,65.2065,4100.0
2013-04-10 14:10:00,86.55,86.6,86.55,86.6,4300.0,65.2215,65.2592,65.2215,65.2592,4300.0
2013-04-10 14:15:00,86.62,86.66,86.59,86.64,5500.0,65.2743,65.3044,65.2517,65.2894,5500.0
2013-04-10 14:20:00,86.65,86.67,86.54,86.56,6000.0,65.2969,65.312,65.214,65.2291,6000.0
2013-04-10 14:25:00,86.51,86.51,86.46,86.48,2900.0,65.1914,65.1914,65.1537,65.1688,2900.0
2013-04-10 14:30:00,86.49,86.5,86.45,86.49,9600.0,65.1763,65.1839,65.1462,65.1763,9600.0
2013-04-10 14:35:00,86.5,86.55,86.5,86.54,6000.0,65.1839,65.2215,65.1839,65.214,6000.0
2013-04-10 14:40:00,86.53,86.54,86.48,86.52,5000.0,65.2065,65.214,65.1688,65.1989,5000.0
2013-04-10 14:45:00,86.51,86.58,86.51,86.54,5000.0,65.1914,65.2442,65.1914,65.214,5000.0
2013-04-10 14:50:00,86.54,86.59,86.53,86.59,3800.0,65.214,65.2517,65.2065,65.2517,3800.0
2013-04-10 14:55:00,86.57,86.61,86.56,86.57,4500.0,65.2366,65.2668,65.2291,65.2366,4500.0
2013-04-10 15:00:00,86.57,86.58,86.49,86.49,6700.0,65.2366,65.2442,65.1763,65.1763,6700.0
2013-04-10 15:05:00,86.49,86.56,86.48,86.53,8500.0,65.1763,65.2291,65.1688,65.2065,8500.0
2013-04-10 15:10:00,86.53,86.6,86.53,86.57,14500.0,65.2065,65.2592,65.2065,65.2366,14500.0
2013-04-10 15:15:00,86.57,86.61,86.56,86.59,7100.0,65.2366,65.2668,65.2291,65.2517,7100.0
2013-04-10 15:20:00,86.59,86.64,86.59,86.64,20500.0,65.2517,65.2894,65.2517,65.2894,20500.0
2013-04-10 15:25:00,86.62,86.72,86.61,86.69,10300.0,65.2743,65.3497,65.2668,65.327,10300.0
2013-04-10 15:30:00,86.69,86.69,86.61,86.65,41500.0,65.327,65.327,65.2668,65.2969,41500.0
2013-04-10 15:35:00,86.66,86.74,86.65,86.73,16900.0,65.3044,65.3647,65.2969,65.3572,16900.0
2013-04-10 15:40:00,86.72,86.75,86.69,86.74,16600.0,65.3497,65.3723,65.327,65.3647,16600.0
2013-04-10 15:45:00,86.74,86.78,86.72,86.74,29000.0,65.3647,65.3949,65.3497,65.3647,29000.0
2013-04-10 15:50:00,86.74,86.75,86.72,86.73,20100.0,65.3647,65.3723,65.3497,65.3572,20100.0
2013-04-10 15:55:00,86.73,86.75,86.69,86.74,39400.0,65.3572,65.3723,65.327,65.3647,39400.0
2013-04-11 09:30:00,86.76,86.92,86.75,86.88,16900.0,65.3798,65.5004,65.3723,65.4702,16900.0
2013-04-11 09:35:00,86.81,86.94,86.8,86.82,10900.0,65.4175,65.5154,65.4099,65.425,10900.0
2013-04-11 09:40:00,86.8,87.09,86.78,86.94,17400.0,65.4099,65.6285,65.3949,65.5154,17400.0
2013-04-11 09:45:00,86.95,87.03,86.93,86.94,7400.0,65.523,65.5833,65.5079,65.5154,7400.0
2013-04-11 09:50:00,86.99,86.99,86.7,86.83,28300.0,65.5531,65.5531,65.3346,65.4325,28300.0
2013-04-11 09:55:00,86.83,86.86,86.67,86.74,11700.0,65.4325,65.4552,65.312,65.3647,11700.0
2013-04-11 10:00:00,86.74,86.77,86.71,86.74,3200.0,65.3647,65.3873,65.3421,65.3647,3200.0
2013-04-11 10:05:00,86.74,86.86,86.71,86.8,5000.0,65.3647,65.4552,65.3421,65.4099,5000.0
2013-04-11 10:10:00,86.77,86.8,86.74,86.75,5300.0,65.3873,65.4099,65.3647,65.3723,5300.0
2013-04-11 10:15:00,86.75,86.77,86.66,86.72,4600.0,65.3723,65.3873,65.3044,65.3497,4600.0
2013-04-11 10:20:00,86.72,86.77,86.69,86.71,6600.0,65.3497,65.3873,65.327,65.3421,6600.0
2013-04-11 10:25:00,86.75,86.76,86.65,86.68,7500.0,65.3723,65.3798,65.2969,65.3195,7500.0
2013-04-11 10:30:00,86.67,86.68,86.59,86.6,8900.0,65.312,65.3195,65.2517,65.2592,8900.0
2013-04-11 10:35:00,86.6,86.66,86.6,86.6,9500.0,65.2592,65.3044,65.2592,65.2592,9500.0
2013-04-11 10:40:00,86.6,86.67,86.59,86.64,6400.0,65.2592,65.312,65.2517,65.2894,6400.0
2013-04-11 10:45:00,86.67,86.68,86.51,86.53,17100.0,65.312,65.3195,65.1914,65.2065,17100.0
2013-04-11 10:50:00,86.53,86.7,86.52,86.69,7500.0,65.2065,65.3346,65.1989,65.327,7500.0
2013-04-11 10:55:00,86.68,86.77,86.68,86.73,4900.0,65.3195,65.3873,65.3195,65.3572,4900.0
2013-04-11 11:00:00,86.73,86.74,86.67,86.69,3700.0,65.3572,65.3647,65.312,65.327,3700.0
2013-04-11 11:05:00,86.7,86.71,86.65,86.69,11200.0,65.3346,65.3421,65.2969,65.327,11200.0
2013-04-11 11:10:00,86.68,86.75,86.62,86.72,5000.0,65.3195,65.3723,65.2743,65.3497,5000.0
2013-04-11 11:15:00,86.71,86.78,86.7,86.76,4300.0,65.3421,65.3949,65.3346,65.3798,4300.0
2013-04-11 11:20:00,86.75,86.79,86.73,86.75,5200.0,65.3723,65.4024,65.3572,65.3723,5200.0
2013-04-11 11:25:00,86.76,86.83,86.75,86.76,9300.0,65.3798,65.4325,65.3723,65.3798,9300.0
2013-04-11 11:30:00,86.76,86.76,86.71,86.75,2800.0,65.3798,65.3798,65.3421,65.3723,2800.0
2013-04-11 11:35:00,86.74,86.82,86.74,86.82,4700.0,65.3647,65.425,65.3647,65.425,4700.0
2013-04-11 11:40:00,86.83,86.83,86.7,86.73,12700.0,65.4325,65.4325,65.3346,65.3572,12700.0
2013-04-11 11:45:00,86.69,86.75,86.67,86.75,3500.0,65.327,65.3723,65.312,65.3723,3500.0
2013-04-11 11:50:00,86.76,86.83,86.76,86.8,3100.0,65.3798,65.4325,65.3798,65.4099,3100.0
2013-04-11 11:55:00,86.8,86.86,86.8,86.83,2100.0,65.4099,65.4552,65.4099,65.4325,2100.0
2013-04-11 12:00:00,86.81,86.83,86.76,86.79,5500.0,65.4175,65.4325,65.3798,65.4024,5500.0
2013-04-11 12:05:00,86.81,86.96,86.79,86.9,16000.0,65.4175,65.5305,65.4024,65.4853,16000.0
2013-04-11 12:10:00,86.9,86.98,86.9,86.95,4200.0,65.4853,65.5456,65.4853,65.523,4200.0
2013-04-11 12:15:00,86.94,86.95,86.87,86.88,2200.0,65.5154,65.523,65.4627,65.4702,2200.0
2013-04-11 12:20:00,86.87,86.93,86.85,86.91,4700.0,65.4627,65.5079,65.4476,65.4928,4700.0
2013-04-11 12:25:00,86.93,86.97,86.88,86.96,3200.0,65.5079,65.538,65.4702,65.5305,3200.0
2013-04-11 12:30:00,86.98,87.02,86.98,87.0,3800.0,65.5456,65.5757,65.5456,65.5607,3800.0
2013-04-11 12:35:00,87.0,87.04,86.99,87.01,2400.0,65.5607,65.5908,65.5531,65.5682,2400.0
2013-04-11 12:40:00,87.02,87.06,87.01,87.04,1700.0,65.5757,65.6059,65.5682,65.5908,1700.0
2013-04-11 12:45:00,87.05,87.08,87.02,87.03,3800.0,65.5983,65.6209,65.5757,65.5833,3800.0
2013-04-11 12:50:00,87.04,87.06,86.97,86.99,2700.0,65.5908,65.6059,65.538,65.5531,2700.0
2013-04-11 12:55:00,86.99,87.08,86.99,87.04,5700.0,65.5531,65.6209,65.5531,65.5908,5700.0
2013-04-11 13:00:00,87.04,87.11,87.04,87.08,9300.0,65.5908,65.6435,65.5908,65.6209,9300.0
2013-04-11 13:05:00,87.07,87.08,87.02,87.03,8000.0,65.6134,65.6209,65.5757,65.5833,8000.0
2013-04-11 13:10:00,87.03,87.05,87.01,87.01,2700.0,65.5833,65.5983,65.5682,65.5682,2700.0
2013-04-11 13:15:00,87.02,87.06,87.0,87.02,8300.0,65.5757,65.6059,65.5607,65.5757,8300.0
2013-04-11 13:20:00,87.02,87.05,86.94,86.95,3100.0,65.5757,65.5983,65.5154,65.523,3100.0
2013-04-11 13:25:00,86.95,86.96,86.91,86.92,4200.0,65.523,65.5305,65.4928,65.5004,4200.0
2013-04-11 13:30:00,86.92,86.96,86.91,86.95,8000.0,65.5004,65.5305,65.4928,65.523,8000.0
2013-04-11 13:35:00,86.94,86.94,86.83,86.83,14400.0,65.5154,65.5154,65.4325,65.4325,14400.0
2013-04-11 13:40:00,86.83,86.84,86.76,86.79,8400.0,65.4325,65.4401,65.3798,65.4024,8400.0
2013-04-11 13:45:00,86.79,86.79,86.7,86.73,9100.0,65.4024,65.4024,65.3346,65.3572,9100.0
2013-04-11 13:50:00,86.73,86.73,86.6,86.6,8500.0,65.3572,65.3572,65.2592,65.2592,8500.0
2013-04-11 13:55:00,86.6,86.61,86.56,86.56,21400.0,65.2592,65.2668,65.2291,65.2291,21400.0
2013-04-11 14:00:00,86.57,86.59,86.52,86.52,13100.0,65.2366,65.2517,65.1989,65.1989,13100.0
2013-04-11 14:05:00,86.52,86.53,86.45,86.45,13300.0,65.1989,65.2065,65.1462,65.1462,13300.0
2013-04-11 14:10:00,86.46,86.5,86.42,86.45,9000.0,65.1537,65.1839,65.1236,65.1462,9000.0
2013-04-11 14:15:00,86.45,86.55,86.41,86.55,8900.0,65.1462,65.2215,65.116,65.2215,8900.0
2013-04-11 14:20:00,86.55,86.58,86.53,86.57,6400.0,65.2215,65.2442,65.2065,65.2366,6400.0
2013-04-11 14:25:00,86.57,86.58,86.55,86.55,5600.0,65.2366,65.2442,65.2215,65.2215,5600.0
2013-04-11 14:30:00,86.54,86.62,86.53,86.61,8600.0,65.214,65.2743,65.2065,65.2668,8600.0
2013-04-11 14:35:00,86.6,86.62,86.47,86.48,17400.0,65.2592,65.2743,65.1613,65.1688,17400.0
2013-04-11 14:40:00,86.49,86.55,86.47,86.51,10500.0,65.1763,65.2215,65.1613,65.1914,10500.0
2013-04-11 14:45:00,86.51,86.55,86.44,86.46,7100.0,65.1914,65.2215,65.1387,65.1537,7100.0
2013-04-11 14:50:00,86.46,86.46,86.41,86.45,11400.0,65.1537,65.1537,65.116,65.1462,11400.0
2013-04-11 14:55:00,86.45,86.6,86.45,86.6,10400.0,65.1462,65.2592,65.1462,65.2592,10400.0
2013-04-11 15:00:00,86.6,86.6,86.53,86.6,8100.0,65.2592,65.2592,65.2065,65.2592,8100.0
2013-04-11 15:05:00,86.59,86.67,86.55,86.63,11800.0,65.2517,65.312,65.2215,65.2818,11800.0
2013-04-11 15:10:00,86.63,86.65,86.6,86.62,8900.0,65.2818,65.2969,65.2592,65.2743,8900.0
2013-04-11 15:15:00,86.62,86.63,86.54,86.55,8700.0,65.2743,65.2818,65.214,65.2215,8700.0
2013-04-11 15:20:00,86.54,86.54,86.47,86.5,14800.0,65.214,65.214,65.1613,65.1839,14800.0
2013-04-11 15:25:00,86.51,86.52,86.47,86.48,13000.0,65.1914,65.1989,65.1613,65.1688,13000.0
2013-04-11 15:30:00,86.48,86.62,86.48,86.54,21600.0,65.1688,65.2743,65.1688,65.214,21600.0
2013-04-11 15:35:00,86.54,86.59,86.43,86.46,11900.0,65.214,65.2517,65.1311,65.1537,11900.0
2013-04-11 15:40:00,86.47,86.51,86.39,86.49,17800.0,65.1613,65.1914,65.101,65.1763,17800.0
2013-04-11 15:45:00,86.49,86.62,86.49,86.53,17900.0,65.1763,65.2743,65.1763,65.2065,17900.0
2013-04-11 15:50:00,86.52,86.56,86.47,86.49,22900.0,65.1989,65.2291,65.1613,65.1763,22900.0
2013-04-11 15:55:00,86.48,86.63,86.48,86.6,55400.0,65.1688,65.2818,65.1688,65.2592,55400.0
2013-04-12 09:30:00,86.5,86.61,86.47,86.57,14100.0,65.1839,65.2668,65.1613,65.2366,14100.0
2013-04-12 09:35:00,86.57,86.65,86.54,86.61,10000.0,65.2366,65.2969,65.214,65.2668,10000.0
2013-04-12 09:40:00,86.61,86.64,86.5,86.54,19400.0,65.2668,65.2894,65.1839,65.214,19400.0
2013-04-12 09:45:00,86.53,86.65,86.52,86.58,12900.0,65.2065,65.2969,65.1989,65.2442,12900.0
2013-04-12 09:50:00,86.52,86.56,86.42,86.47,7600.0,65.1989,65.2291,65.1236,65.1613,7600.0
2013-04-12 09:55:00,86.43,86.44,86.31,86.32,5800.0,65.1311,65.1387,65.0407,65.0482,5800.0
2013-04-12 10:00:00,86.3,86.39,86.22,86.34,5600.0,65.0332,65.101,64.9729,65.0633,5600.0
2013-04-12 10:05:00,86.34,86.55,86.34,86.55,7900.0,65.0633,65.2215,65.0633,65.2215,7900.0
2013-04-12 10:10:00,86.55,86.62,86.51,86.62,3200.0,65.2215,65.2743,65.1914,65.2743,3200.0
2013-04-12 10:15:00,86.65,86.65,86.46,86.48,5000.0,65.2969,65.2969,65.1537,65.1688,5000.0
2013-04-12 10:20:00,86.47,86.54,86.47,86.52,4300.0,65.1613,65.214,65.1613,65.1989,4300.0
2013-04-12 10:25:00,86.52,86.53,86.48,86.52,14300.0,65.1989,65.2065,65.1688,65.1989,14300.0
2013-04-12 10:30:00,86.51,86.52,86.39,86.41,6100.0,65.1914,65.1989,65.101,65.116,6100.0
2013-04-12 10:35:00,86.44,86.48,86.42,86.45,6300.0,65.1387,65.1688,65.1236,65.1462,6300.0
2013-04-12 10:40:00,86.43,86.47,86.4,86.42,6500.0,65.1311,65.1613,65.1085,65.1236,6500.0
2013-04-12 10:45:00,86.41,86.44,86.34,86.37,12900.0,65.116,65.1387,65.0633,65.0859,12900.0
2013-04-12 10:50:00,86.38,86.45,86.38,86.4,1500.0,65.0934,65.1462,65.0934,65.1085,1500.0
2013-04-12 10:55:00,86.4,86.41,86.34,86.35,3000.0,65.1085,65.116,65.0633,65.0708,3000.0
2013-04-12 11:00:00,86.34,86.36,86.28,86.36,4100.0,65.0633,65.0784,65.0181,65.0784,4100.0
2013-04-12 11:05:00,86.35,86.36,86.28,86.34,3700.0,65.0708,65.0784,65.0181,65.0633,3700.0
2013-04-12 11:10:00,86.34,86.52,86.34,86.52,2900.0,65.0633,65.1989,65.0633,65.1989,2900.0
2013-04-12 11:15:00,86.47,86.58,86.47,86.54,4700.0,65.1613,65.2442,65.1613,65.214,4700.0
2013-04-12 11:20:00,86.57,86.59,86.52,86.56,17300.0,65.2366,65.2517,65.1989,65.2291,17300.0
2013-04-12 11:25:00,86.54,86.66,86.52,86.66,7200.0,65.214,65.3044,65.1989,65.3044,7200.0
2013-04-12 11:30:00,86.65,86.68,86.5,86.63,16400.0,65.2969,65.3195,65.1839,65.2818,16400.0
2013-04-12 11:35:00,86.63,86.73,86.62,86.72,6500.0,65.2818,65.3572,65.2743,65.3497,6500.0
2013-04-12 11:40:00,86.7,86.71,86.62,86.64,10200.0,65.3346,65.3421,65.2743,65.2894,10200.0
2013-04-12 11:45:00,86.66,86.71,86.65,86.65,6900.0,65.3044,65.3421,65.2969,65.2969,6900.0
2013-04-12 11:50:00,86.66,86.71,86.66,86.71,4800.0,65.3044,65.3421,65.3044,65.3421,4800.0
2013-04-12 11:55:00,86.69,86.7,86.65,86.7,2800.0,65.327,65.3346,65.2969,65.3346,2800.0
2013-04-12 12:00:00,86.69,86.69,86.62,86.67,3400.0,65.327,65.327,65.2743,65.312,3400.0
2013-04-12 12:05:00,86.69,86.7,86.64,86.65,3200.0,65.327,65.3346,65.2894,65.2969,3200.0
2013-04-12 12:10:00,86.65,86.65,86.59,86.59,3900.0,65.2969,65.2969,65.2517,65.2517,3900.0
2013-04-12 12:15:00,86.56,86.58,86.54,86.54,4800.0,65.2291,65.2442,65.214,65.214,4800.0
2013-04-12 12:20:00,86.54,86.54,86.43,86.43,7100.0,65.214,65.214,65.1311,65.1311,7100.0
2013-04-12 12:25:00,86.42,86.44,86.41,86.43,4200.0,65.1236,65.1387,65.116,65.1311,4200.0
2013-04-12 12:30:00,86.44,86.48,86.44,86.48,1900.0,65.1387,65.1688,65.1387,65.1688,1900.0
2013-04-12 12:35:00,86.49,86.51,86.43,86.45,10300.0,65.1763,65.1914,65.1311,65.1462,10300.0
2013-04-12 12:40:00,86.45,86.51,86.42,86.45,15300.0,65.1462,65.1914,65.1236,65.1462,15300.0
2013-04-12 12:45:00,86.45,86.52,86.44,86.5,29900.0,65.1462,65.1989,65.1387,65.1839,29900.0
2013-04-12 12:50:00,86.48,86.56,86.46,86.56,5600.0,65.1688,65.2291,65.1537,65.2291,5600.0
2013-04-12 12:55:00,86.58,86.58,86.53,86.53,3900.0,65.2442,65.2442,65.2065,65.2065,3900.0
2013-04-12 13:00:00,86.53,86.64,86.52,86.64,5200.0,65.2065,65.2894,65.1989,65.2894,5200.0
2013-04-12 13:05:00,86.64,86.71,86.64,86.68,2900.0,65.2894,65.3421,65.2894,65.3195,2900.0
2013-04-12 13:10:00,86.68,86.7,86.66,86.7,8200.0,65.3195,65.3346,65.3044,65.3346,8200.0
2013-04-12 13:15:00,86.68,86.7,86.57,86.59,6100.0,65.3195,65.3346,65.2366,65.2517,6100.0
2013-04-12 13:20:00,86.6,86.62,86.6,86.62,4200.0,65.2592,65.2743,65.2592,65.2743,4200.0
2013-04-12 13:25:00,86.62,86.62,86.57,86.59,8500.0,65.2743,65.2743,65.2366,65.2517,8500.0
2013-04-12 13:30:00,86.59,86.6,86.52,86.54,5600.0,65.2517,65.2592,65.1989,65.214,5600.0
2013-04-12 13:35:00,86.55,86.6,86.53,86.54,3200.0,65.2215,65.2592,65.2065,65.214,3200.0
2013-04-12 13:40:00,86.53,86.55,86.52,86.53,2500.0,65.2065,65.2215,65.1989,65.2065,2500.0
2013-04-12 13:45:00,86.54,86.57,86.53,86.54,2500.0,65.214,65.2366,65.2065,65.214,2500.0
2013-04-12 13:50:00,86.54,86.56,86.46,86.46,6400.0,65.214,65.2291,65.1537,65.1537,6400.0
2013-04-12 13:55:00,86.45,86.47,86.42,86.45,13600.0,65.1462,65.1613,65.1236,65.1462,13600.0
2013-04-12 14:00:00,86.48,86.51,86.47,86.47,8100.0,65.1688,65.1914,65.1613,65.1613,8100.0
2013-04-12 14:05:00,86.46,86.5,86.45,86.49,3300.0,65.1537,65.1839,65.1462,65.1763,3300.0
2013-04-12 14:10:00,86.5,86.54,86.5,86.51,3800.0,65.1839,65.214,65.1839,65.1914,3800.0
2013-04-12 14:15:00,86.5,86.53,86.5,86.51,2600.0,65.1839,65.2065,65.1839,65.1914,2600.0
2013-04-12 14:20:00,86.52,86.53,86.47,86.48,4900.0,65.1989,65.2065,65.1613,65.1688,4900.0
2013-04-12 14:25:00,86.47,86.47,86.38,86.38,10000.0,65.1613,65.1613,65.0934,65.0934,10000.0
2013-04-12 14:30:00,86.37,86.37,86.24,86.24,19600.0,65.0859,65.0859,64.9879,64.9879,19600.0
2013-04-12 14:35:00,86.24,86.3,86.23,86.3,9600.0,64.9879,65.0332,64.9804,65.0332,9600.0
2013-04-12 14:40:00,86.31,86.38,86.31,86.38,2400.0,65.0407,65.0934,65.0407,65.0934,2400.0
2013-04-12 14:45:00,86.38,86.39,86.32,86.33,5700.0,65.0934,65.101,65.0482,65.0558,5700.0
2013-04-12 14:50:00,86.33,86.36,86.31,86.36,4800.0,65.0558,65.0784,65.0407,65.0784,4800.0
2013-04-12 14:55:00,86.36,86.37,86.32,86.34,6200.0,65.0784,65.0859,65.0482,65.0633,6200.0
2013-04-12 15:00:00,86.34,86.38,86.34,86.35,4400.0,65.0633,65.0934,65.0633,65.0708,4400.0
2013-04-12 15:05:00,86.36,86.37,86.33,86.37,5400.0,65.0784,65.0859,65.0558,65.0859,5400.0
2013-04-12 15:10:00,86.37,86.47,86.37,86.47,8200.0,65.0859,65.1613,65.0859,65.1613,8200.0
2013-04-12 15:15:00,86.46,86.51,86.4,86.43,17500.0,65.1537,65.1914,65.1085,65.1311,17500.0
2013-04-12 15:20:00,86.42,86.48,86.4,86.43,10200.0,65.1236,65.1688,65.1085,65.1311,10200.0
2013-04-12 15:25:00,86.44,86.47,86.41,86.43,10400.0,65.1387,65.1613,65.116,65.1311,10400.0
2013-04-12 15:30:00,86.42,86.45,86.42,86.43,13400.0,65.1236,65.1462,65.1236,65.1311,13400.0
2013-04-12 15:35:00,86.42,86.47,86.41,86.47,8500.0,65.1236,65.1613,65.116,65.1613,8500.0
2013-04-12 15:40:00,86.47,86.56,86.44,86.56,14400.0,65.1613,65.2291,65.1387,65.2291,14400.0
2013-04-12 15:45:00,86.57,86.6,86.46,86.48,24100.0,65.2366,65.2592,65.1537,65.1688,24100.0
2013-04-12 15:50:00,86.48,86.56,86.48,86.5,23400.0,65.1688,65.2291,65.1688,65.1839,23400.0
2013-04-12 15:55:00,86.5,86.56,86.48,86.52,52400.0,65.1839,65.2291,65.1688,65.1989,52400.0
2013-04-15 09:30:00,86.47,86.47,86.21,86.29,11200.0,65.1613,65.1613,64.9653,65.0256,11200.0
2013-04-15 09:35:00,86.3,86.61,86.3,86.57,14900.0,65.0332,65.2668,65.0332,65.2366,14900.0
2013-04-15 09:40:00,86.6,86.7,86.56,86.7,24400.0,65.2592,65.3346,65.2291,65.3346,24400.0
2013-04-15 09:45:00,86.68,86.75,86.64,86.75,14800.0,65.3195,65.3723,65.2894,65.3723,14800.0
2013-04-15 09:50:00,86.74,86.74,86.65,86.67,4300.0,65.3647,65.3647,65.2969,65.312,4300.0
2013-04-15 09:55:00,86.68,86.73,86.67,86.7,21200.0,65.3195,65.3572,65.312,65.3346,21200.0
2013-04-15 10:00:00,86.69,86.69,86.57,86.58,11800.0,65.327,65.327,65.2366,65.2442,11800.0
2013-04-15 10:05:00,86.57,86.62,86.56,86.6,10800.0,65.2366,65.2743,65.2291,65.2592,10800.0
2013-04-15 10:10:00,86.58,86.65,86.54,86.64,8900.0,65.2442,65.2969,65.214,65.2894,8900.0
2013-04-15 10:15:00,86.65,86.65,86.53,86.63,18400.0,65.2969,65.2969,65.2065,65.2818,18400.0
2013-04-15 10:20:00,86.61,86.62,86.56,86.59,15300.0,65.2668,65.2743,65.2291,65.2517,15300.0
2013-04-15 10:25:00,86.61,86.65,86.57,86.65,5400.0,65.2668,65.2969,65.2366,65.2969,5400.0
2013-04-15 10:30:00,86.62,86.65,86.58,86.63,4800.0,65.2743,65.2969,65.2442,65.2818,4800.0
2013-04-15 10:35:00,86.64,86.65,86.59,86.64,7600.0,65.2894,65.2969,65.2517,65.2894,7600.0
2013-04-15 10:40:00,86.65,86.79,86.59,86.77,5700.0,65.2969,65.4024,65.2517,65.3873,5700.0
2013-04-15 10:45:00,86.79,86.81,86.76,86.8,10800.0,65.4024,65.4175,65.3798,65.4099,10800.0
2013-04-15 10:50:00,86.79,86.8,86.71,86.74,3800.0,65.4024,65.4099,65.3421,65.3647,3800.0
2013-04-15 10:55:00,86.73,86.79,86.69,86.77,34700.0,65.3572,65.4024,65.327,65.3873,34700.0
2013-04-15 11:00:00,86.77,86.83,86.73,86.83,12300.0,65.3873,65.4325,65.3572,65.4325,12300.0
2013-04-15 11:05:00,86.8,86.96,86.8,86.92,5300.0,65.4099,65.5305,65.4099,65.5004,5300.0
2013-04-15 11:10:00,86.94,86.94,86.89,86.92,1600.0,65.5154,65.5154,65.4778,65.5004,1600.0
2013-04-15 11:15:00,86.94,86.94,86.85,86.86,4800.0,65.5154,65.5154,65.4476,65.4552,4800.0
2013-04-15 11:20:00,86.87,86.9,86.86,86.86,1800.0,65.4627,65.4853,65.4552,65.4552,1800.0
2013-04-15 11:25:00,86.88,86.9,86.86,86.86,1800.0,65.4702,65.4853,65.4552,65.4552,1800.0
2013-04-15 11:30:00,86.9,86.92,86.83,86.89,17700.0,65.4853,65.5004,65.4325,65.4778,17700.0
2013-04-15 11:35:00,86.91,86.93,86.87,86.92,4200.0,65.4928,65.5079,65.4627,65.5004,4200.0
2013-04-15 11:40:00,86.91,87.03,86.91,86.97,12300.0,65.4928,65.5833,65.4928,65.538,12300.0
2013-04-15 11:45:00,86.97,87.0,86.83,86.83,12100.0,65.538,65.5607,65.4325,65.4325,12100.0
2013-04-15 11:50:00,86.83,86.85,86.81,86.83,7500.0,65.4325,65.4476,65.4175,65.4325,7500.0
2013-04-15 11:55:00,86.81,86.83,86.76,86.77,7400.0,65.4175,65.4325,65.3798,65.3873,7400.0
2013-04-15 12:00:00,86.78,86.8,86.68,86.79,11500.0,65.3949,65.4099,65.3195,65.4024,11500.0
2013-04-15 12:05:00,86.8,86.83,86.77,86.81,27300.0,65.4099,65.4325,65.3873,65.4175,27300.0
2013-04-15 12:10:00,86.8,86.81,86.76,86.8,10100.0,65.4099,65.4175,65.3798,65.4099,10100.0
2013-04-15 12:15:00,86.79,86.8,86.7,86.71,5900.0,65.4024,65.4099,65.3346,65.3421,5900.0
2013-04-15 12:20:00,86.73,86.73,86.68,86.69,5000.0,65.3572,65.3572,65.3195,65.327,5000.0
2013-04-15 12:25:00,86.69,86.72,86.68,86.72,16100.0,65.327,65.3497,65.3195,65.3497,16100.0
2013-04-15 12:30:00,86.72,86.72,86.66,86.67,26000.0,65.3497,65.3497,65.3044,65.312,26000.0
2013-04-15 12:35:00,86.67,86.68,86.55,86.57,20600.0,65.312,65.3195,65.2215,65.2366,20600.0
2013-04-15 12:40:00,86.58,86.74,86.56,86.7,12700.0,65.2442,65.3647,65.2291,65.3346,12700.0
2013-04-15 12:45:00,86.71,86.71,86.58,86.67,7000.0,65.3421,65.3421,65.2442,65.312,7000.0
2013-04-15 12:50:00,86.66,86.66,86.55,86.56,12800.0,65.3044,65.3044,65.2215,65.2291,12800.0
2013-04-15 12:55:00,86.57,86.61,86.56,86.6,7800.0,65.2366,65.2668,65.2291,65.2592,7800.0
2013-04-15 13:00:00,86.59,86.63,86.59,86.63,3900.0,65.2517,65.2818,65.2517,65.2818,3900.0
2013-04-15 13:05:00,86.63,86.72,86.58,86.7,12600.0,65.2818,65.3497,65.2442,65.3346,12600.0
2013-04-15 13:10:00,86.7,86.74,86.68,86.71,6800.0,65.3346,65.3647,65.3195,65.3421,6800.0
2013-04-15 13:15:00,86.71,86.72,86.7,86.7,5300.0,65.3421,65.3497,65.3346,65.3346,5300.0
2013-04-15 13:20:00,86.71,86.75,86.68,86.75,11300.0,65.3421,65.3723,65.3195,65.3723,11300.0
2013-04-15 13:25:00,86.73,86.81,86.73,86.79,14900.0,65.3572,65.4175,65.3572,65.4024,14900.0
2013-04-15 13:30:00,86.78,86.78,86.71,86.77,8400.0,65.3949,65.3949,65.3421,65.3873,8400.0
2013-04-15 13:35:00,86.75,86.82,86.74,86.76,8800.0,65.3723,65.425,65.3647,65.3798,8800.0
2013-04-15 13:40:00,86.74,86.74,86.69,86.71,5900.0,65.3647,65.3647,65.327,65.3421,5900.0
2013-04-15 13:45:00,86.71,86.82,86.71,86.82,5100.0,65.3421,65.425,65.3421,65.425,5100.0
2013-04-15 13:50:00,86.81,86.81,86.76,86.8,8400.0,65.4175,65.4175,65.3798,65.4099,8400.0
2013-04-15 13:55:00,86.79,86.79,86.76,86.78,17500.0,65.4024,65.4024,65.3798,65.3949,17500.0
2013-04-15 14:00:00,86.78,86.79,86.69,86.7,19000.0,65.3949,65.4024,65.327,65.3346,19000.0
2013-04-15 14:05:00,86.7,86.74,86.57,86.74,16000.0,65.3346,65.3647,65.2366,65.3647,16000.0
2013-04-15 14:10:00,86.74,86.79,86.71,86.72,18500.0,65.3647,65.4024,65.3421,65.3497,18500.0
2013-04-15 14:15:00,86.73,86.83,86.7,86.78,13800.0,65.3572,65.4325,65.3346,65.3949,13800.0
2013-04-15 14:20:00,86.78,86.83,86.76,86.79,16700.0,65.3949,65.4325,65.3798,65.4024,16700.0
2013-04-15 14:25:00,86.78,86.78,86.69,86.71,12200.0,65.3949,65.3949,65.327,65.3421,12200.0
2013-04-15 14:30:00,86.71,86.74,86.69,86.7,21800.0,65.3421,65.3647,65.327,65.3346,21800.0
2013-04-15 14:35:00,86.69,86.73,86.69,86.71,15500.0,65.327,65.3572,65.327,65.3421,15500.0
2013-04-15 14:40:00,86.7,86.85,86.69,86.85,10000.0,65.3346,65.4476,65.327,65.4476,10000.0
2013-04-15 14:45:00,86.85,86.86,86.81,86.84,8600.0,65.4476,65.4552,65.4175,65.4401,8600.0
2013-04-15 14:50:00,86.83,86.89,86.81,86.89,9100.0,65.4325,65.4778,65.4175,65.4778,9100.0
2013-04-15 14:55:00,86.87,86.88,86.72,86.75,13700.0,65.4627,65.4702,65.3497,65.3723,13700.0
2013-04-15 15:00:00,86.72,86.87,86.69,86.77,20100.0,65.3497,65.4627,65.327,65.3873,20100.0
2013-04-15 15:05:00,86.75,86.75,86.62,86.67,34500.0,65.3723,65.3723,65.2743,65.312,34500.0
2013-04-15 15:10:00,86.68,86.72,86.54,86.69,15600.0,65.3195,65.3497,65.214,65.327,15600.0
2013-04-15 15:15:00,86.73,86.8,86.69,86.73,14800.0,65.3572,65.4099,65.327,65.3572,14800.0
2013-04-15 15:20:00,86.72,86.81,86.68,86.72,44700.0,65.3497,65.4175,65.3195,65.3497,44700.0
2013-04-15 15:25:00,86.71,86.72,86.62,86.63,46000.0,65.3421,65.3497,65.2743,65.2818,46000.0
2013-04-15 15:30:00,86.65,86.7,86.62,86.62,42400.0,65.2969,65.3346,65.2743,65.2743,42400.0
2013-04-15 15:35:00,86.62,86.65,86.52,86.63,43600.0,65.2743,65.2969,65.1989,65.2818,43600.0
2013-04-15 15:40:00,86.64,86.67,86.57,86.64,32800.0,65.2894,65.312,65.2366,65.2894,32800.0
2013-04-15 15:45:00,86.62,86.72,86.54,86.6,31400.0,65.2743,65.3497,65.214,65.2592,31400.0
2013-04-15 15:50:00,86.6,86.7,86.58,86.6,32800.0,65.2592,65.3346,65.2442,65.2592,32800.0
2013-04-15 15:55:00,86.59,86.63,86.41,86.41,90900.0,65.2517,65.2818,65.116,65.116,90900.0
2013-04-16 09:30:00,86.96,87.17,86.5,86.54,31300.0,65.5305,65.6888,65.1839,65.214,31300.0
2013-04-16 09:35:00,86.55,87.14,86.54,87.06,15700.0,65.2215,65.6662,65.214,65.6059,15700.0
2013-04-16 09:40:00,87.02,87.29,86.93,86.97,33900.0,65.5757,65.7792,65.5079,65.538,33900.0
2013-04-16 09:45:00,87.0,87.06,86.93,87.06,11300.0,65.5607,65.6059,65.5079,65.6059,11300.0
2013-04-16 09:50:00,87.09,87.28,87.09,87.22,30200.0,65.6285,65.7717,65.6285,65.7264,30200.0
2013-04-16 09:55:00,87.22,87.23,87.12,87.21,12000.0,65.7264,65.734,65.6511,65.7189,12000.0
2013-04-16 10:00:00,87.19,87.28,87.14,87.15,16200.0,65.7038,65.7717,65.6662,65.6737,16200.0
2013-04-16 10:05:00,87.17,87.26,87.13,87.23,12200.0,65.6888,65.7566,65.6586,65.734,12200.0
2013-04-16 10:10:00,87.26,87.38,87.22,87.28,14200.0,65.7566,65.847,65.7264,65.7717,14200.0
2013-04-16 10:15:00,87.28,87.28,87.2,87.22,10700.0,65.7717,65.7717,65.7114,65.7264,10700.0
2013-04-16 10:20:00,87.23,87.33,87.21,87.33,3900.0,65.734,65.8093,65.7189,65.8093,3900.0
2013-04-16 10:25:00,87.36,87.41,87.36,87.4,6000.0,65.8319,65.8696,65.8319,65.8621,6000.0
2013-04-16 10:30:00,87.41,87.45,87.39,87.42,9000.0,65.8696,65.8998,65.8545,65.8772,9000.0
2013-04-16 10:35:00,87.4,87.45,87.36,87.44,38500.0,65.8621,65.8998,65.8319,65.8922,38500.0
2013-04-16 10:40:00,87.45,87.8,87.45,87.76,89600.0,65.8998,66.1635,65.8998,66.1334,89600.0
2013-04-16 10:45:00,87.77,87.88,87.76,87.88,14600.0,66.1409,66.2238,66.1334,66.2238,14600.0
2013-04-16 10:50:00,87.89,87.96,87.82,87.96,13400.0,66.2313,66.2841,66.1786,66.2841,13400.0
2013-04-16 10:55:00,87.98,87.99,87.95,87.97,9800.0,66.2992,66.3067,66.2765,66.2916,9800.0
2013-04-16 11:00:00,87.98,88.11,87.96,87.98,65000.0,66.2992,66.3971,66.2841,66.2992,65000.0
2013-04-16 11:05:00,87.98,88.09,87.92,88.09,16400.0,66.2992,66.382,66.2539,66.382,16400.0
2013-04-16 11:10:00,88.1,88.13,88.03,88.11,11500.0,66.3896,66.4122,66.3368,66.3971,11500.0
2013-04-16 11:15:00,88.12,88.25,88.07,88.22,20300.0,66.4047,66.5026,66.367,66.48,20300.0
2013-04-16 11:20:00,88.22,88.43,88.22,88.35,27300.0,66.48,66.6383,66.48,66.578,27300.0
2013-04-16 11:25:00,88.35,88.47,88.32,88.44,26600.0,66.578,66.6684,66.5554,66.6458,26600.0
2013-04-16 11:30:00,88.44,88.51,88.33,88.38,64100.0,66.6458,66.6985,66.5629,66.6006,64100.0
2013-04-16 11:35:00,88.43,88.46,88.19,88.19,73900.0,66.6383,66.6609,66.4574,66.4574,73900.0
2013-04-16 11:40:00,88.19,88.29,88.14,88.25,38200.0,66.4574,66.5328,66.4197,66.5026,38200.0
2013-04-16 11:45:00,88.26,88.47,88.26,88.38,11300.0,66.5102,66.6684,66.5102,66.6006,11300.0
2013-04-16 11:50:00,88.38,88.51,88.36,88.51,9600.0,66.6006,66.6985,66.5855,66.6985,9600.0
2013-04-16 11:55:00,88.53,88.53,88.44,88.44,7500.0,66.7136,66.7136,66.6458,66.6458,7500.0
2013-04-16 12:00:00,88.44,88.44,88.38,88.41,7200.0,66.6458,66.6458,66.6006,66.6232,7200.0
2013-04-16 12:05:00,88.39,88.4,88.28,88.31,13300.0,66.6081,66.6157,66.5252,66.5478,13300.0
2013-04-16 12:10:00,88.29,88.33,88.2,88.2,8700.0,66.5328,66.5629,66.4649,66.4649,8700.0
2013-04-16 12:15:00,88.2,88.29,88.18,88.27,12800.0,66.4649,66.5328,66.4499,66.5177,12800.0
2013-04-16 12:20:00,88.28,88.28,88.25,88.27,7400.0,66.5252,66.5252,66.5026,66.5177,7400.0
2013-04-16 12:25:00,88.28,88.37,88.28,88.36,5900.0,66.5252,66.593,66.5252,66.5855,5900.0
2013-04-16 12:30:00,88.37,88.55,88.36,88.53,9700.0,66.593,66.7287,66.5855,66.7136,9700.0
2013-04-16 12:35:00,88.55,88.62,88.55,88.59,14300.0,66.7287,66.7814,66.7287,66.7588,14300.0
2013-04-16 12:40:00,88.58,88.68,88.58,88.68,7900.0,66.7513,66.8267,66.7513,66.8267,7900.0
2013-04-16 12:45:00,88.69,88.7,88.61,88.62,8000.0,66.8342,66.8417,66.7739,66.7814,8000.0
2013-04-16 12:50:00,88.62,88.72,88.56,88.72,14700.0,66.7814,66.8568,66.7362,66.8568,14700.0
2013-04-16 12:55:00,88.72,88.75,88.68,88.74,5600.0,66.8568,66.8794,66.8267,66.8719,5600.0
2013-04-16 13:00:00,88.75,88.78,88.72,88.77,6000.0,66.8794,66.902,66.8568,66.8945,6000.0
2013-04-16 13:05:00,88.77,88.86,88.77,88.84,6600.0,66.8945,66.9623,66.8945,66.9472,6600.0
2013-04-16 13:10:00,88.86,88.88,88.84,88.88,12500.0,66.9623,66.9774,66.9472,66.9774,12500.0
2013-04-16 13:15:00,88.88,88.9,88.86,88.87,14200.0,66.9774,66.9924,66.9623,66.9698,14200.0
2013-04-16 13:20:00,88.87,88.88,88.86,88.88,5300.0,66.9698,66.9774,66.9623,66.9774,5300.0
2013-04-16 13:25:00,88.88,88.88,88.77,88.79,10100.0,66.9774,66.9774,66.8945,66.9095,10100.0
2013-04-16 13:30:00,88.79,88.86,88.77,88.83,7100.0,66.9095,66.9623,66.8945,66.9397,7100.0
2013-04-16 13:35:00,88.83,88.85,88.83,88.83,4600.0,66.9397,66.9548,66.9397,66.9397,4600.0
2013-04-16 13:40:00,88.83,88.85,88.81,88.81,10000.0,66.9397,66.9548,66.9246,66.9246,10000.0
2013-04-16 13:45:00,88.82,88.84,88.8,88.82,7300.0,66.9322,66.9472,66.9171,66.9322,7300.0
2013-04-16 13:50:00,88.83,88.86,88.81,88.81,12500.0,66.9397,66.9623,66.9246,66.9246,12500.0
2013-04-16 13:55:00,88.81,88.81,88.79,88.81,10000.0,66.9246,66.9246,66.9095,66.9246,10000.0
2013-04-16 14:00:00,88.81,88.86,88.81,88.86,6900.0,66.9246,66.9623,66.9246,66.9623,6900.0
2013-04-16 14:05:00,88.86,88.9,88.85,88.86,7600.0,66.9623,66.9924,66.9548,66.9623,7600.0
2013-04-16 14:10:00,88.86,88.87,88.79,88.8,8300.0,66.9623,66.9698,66.9095,66.9171,8300.0
2013-04-16 14:15:00,88.82,88.82,88.77,88.79,13600.0,66.9322,66.9322,66.8945,66.9095,13600.0
2013-04-16 14:20:00,88.79,88.82,88.78,88.81,6300.0,66.9095,66.9322,66.902,66.9246,6300.0
2013-04-16 14:25:00,88.8,88.81,88.72,88.75,14500.0,66.9171,66.9246,66.8568,66.8794,14500.0
2013-04-16 14:30:00,88.76,88.88,88.73,88.85,15700.0,66.8869,66.9774,66.8643,66.9548,15700.0
2013-04-16 14:35:00,88.85,88.86,88.73,88.78,7000.0,66.9548,66.9623,66.8643,66.902,7000.0
2013-04-16 14:40:00,88.8,88.84,88.8,88.8,4700.0,66.9171,66.9472,66.9171,66.9171,4700.0
2013-04-16 14:45:00,88.8,88.99,88.8,88.95,26500.0,66.9171,67.0603,66.9171,67.0301,26500.0
2013-04-16 14:50:00,88.92,88.95,88.91,88.95,5500.0,67.0075,67.0301,67.0,67.0301,5500.0
2013-04-16 14:55:00,88.94,88.95,88.75,88.77,18700.0,67.0226,67.0301,66.8794,66.8945,18700.0
2013-04-16 15:00:00,88.75,88.8,88.73,88.74,6000.0,66.8794,66.9171,66.8643,66.8719,6000.0
2013-04-16 15:05:00,88.74,88.89,88.74,88.89,11400.0,66.8719,66.9849,66.8719,66.9849,11400.0
2013-04-16 15:10:00,88.88,88.92,88.86,88.89,9200.0,66.9774,67.0075,66.9623,66.9849,9200.0
2013-04-16 15:15:00,88.92,89.02,88.89,88.97,16900.0,67.0075,67.0829,66.9849,67.0452,16900.0
2013-04-16 15:20:00,88.98,89.0,88.94,88.96,11600.0,67.0527,67.0678,67.0226,67.0377,11600.0
2013-04-16 15:25:00,88.97,89.1,88.97,89.07,16100.0,67.0452,67.1432,67.0452,67.1205,16100.0
2013-04-16 15:30:00,89.07,89.09,88.98,88.98,16300.0,67.1205,67.1356,67.0527,67.0527,16300.0
2013-04-16 15:35:00,88.99,89.07,88.98,89.05,14800.0,67.0603,67.1205,67.0527,67.1055,14800.0
2013-04-16 15:40:00,89.05,89.13,89.05,89.1,13100.0,67.1055,67.1658,67.1055,67.1432,13100.0
2013-04-16 15:45:00,89.09,89.13,89.02,89.1,37000.0,67.1356,67.1658,67.0829,67.1432,37000.0
2013-04-16 15:50:00,89.1,89.17,89.09,89.16,40600.0,67.1432,67.1959,67.1356,67.1884,40600.0
2013-04-16 15:55:00,89.16,89.22,89.12,89.18,54000.0,67.1884,67.2336,67.1582,67.2034,54000.0
2013-04-17 09:30:00,88.89,88.99,88.59,88.69,32100.0,66.9849,67.0603,66.7588,66.8342,32100.0
2013-04-17 09:35:00,88.69,88.98,88.52,88.97,14400.0,66.8342,67.0527,66.7061,67.0452,14400.0
2013-04-17 09:40:00,88.97,88.99,88.79,88.85,10400.0,67.0452,67.0603,66.9095,66.9548,10400.0
2013-04-17 09:45:00,88.85,88.98,88.82,88.97,14900.0,66.9548,67.0527,66.9322,67.0452,14900.0
2013-04-17 09:50:00,88.97,88.99,88.84,88.89,17500.0,67.0452,67.0603,66.9472,66.9849,17500.0
2013-04-17 09:55:00,88.9,89.18,88.89,89.05,11400.0,66.9924,67.2034,66.9849,67.1055,11400.0
2013-04-17 10:00:00,89.04,89.06,88.9,88.94,10100.0,67.0979,67.113,66.9924,67.0226,10100.0
2013-04-17 10:05:00,88.96,88.99,88.86,88.86,7400.0,67.0377,67.0603,66.9623,66.9623,7400.0
2013-04-17 10:10:00,88.89,88.98,88.82,88.88,14100.0,66.9849,67.0527,66.9322,66.9774,14100.0
2013-04-17 10:15:00,88.86,88.94,88.76,88.77,7100.0,66.9623,67.0226,66.8869,66.8945,7100.0
2013-04-17 10:20:00,88.76,88.92,88.72,88.86,9500.0,66.8869,67.0075,66.8568,66.9623,9500.0
2013-04-17 10:25:00,88.87,89.05,88.87,89.01,9800.0,66.9698,67.1055,66.9698,67.0753,9800.0
2013-04-17 10:30:00,89.01,89.01,88.86,88.86,10600.0,67.0753,67.0753,66.9623,66.9623,10600.0
2013-04-17 10:35:00,88.89,88.92,88.81,88.83,10300.0,66.9849,67.0075,66.9246,66.9397,10300.0
2013-04-17 10:40:00,88.83,88.86,88.66,88.66,10400.0,66.9397,66.9623,66.8116,66.8116,10400.0
2013-04-17 10:45:00,88.62,88.77,88.62,88.7,8300.0,66.7814,66.8945,66.7814,66.8417,8300.0
2013-04-17 10:50:00,88.66,88.86,88.66,88.84,59000.0,66.8116,66.9623,66.8116,66.9472,59000.0
2013-04-17 10:55:00,88.85,88.87,88.66,88.66,45200.0,66.9548,66.9698,66.8116,66.8116,45200.0
2013-04-17 11:00:00,88.65,88.71,88.55,88.66,11400.0,66.804,66.8493,66.7287,66.8116,11400.0
2013-04-17 11:05:00,88.67,88.72,88.59,88.72,19200.0,66.8191,66.8568,66.7588,66.8568,19200.0
2013-04-17 11:10:00,88.71,88.79,88.69,88.76,9300.0,66.8493,66.9095,66.8342,66.8869,9300.0
2013-04-17 11:15:00,88.75,88.75,88.65,88.7,14300.0,66.8794,66.8794,66.804,66.8417,14300.0
2013-04-17 11:20:00,88.7,88.71,88.64,88.67,7600.0,66.8417,66.8493,66.7965,66.8191,7600.0
2013-04-17 11:25:00,88.65,88.76,88.62,88.65,18200.0,66.804,66.8869,66.7814,66.804,18200.0
2013-04-17 11:30:00,88.66,88.71,88.64,88.66,7100.0,66.8116,66.8493,66.7965,66.8116,7100.0
2013-04-17 11:35:00,88.67,88.83,88.67,88.82,8600.0,66.8191,66.9397,66.8191,66.9322,8600.0
2013-04-17 11:40:00,88.81,88.92,88.81,88.89,4700.0,66.9246,67.0075,66.9246,66.9849,4700.0
2013-04-17 11:45:00,88.89,88.89,88.8,88.85,8300.0,66.9849,66.9849,66.9171,66.9548,8300.0
2013-04-17 11:50:00,88.85,89.01,88.83,88.99,11500.0,66.9548,67.0753,66.9397,67.0603,11500.0
2013-04-17 11:55:00,88.98,89.0,88.92,88.95,2700.0,67.0527,67.0678,67.0075,67.0301,2700.0
2013-04-17 12:00:00,88.94,89.0,88.91,88.91,5400.0,67.0226,67.0678,67.0,67.0,5400.0
2013-04-17 12:05:00,88.91,88.91,88.84,88.84,3000.0,67.0,67.0,66.9472,66.9472,3000.0
2013-04-17 12:10:00,88.86,88.88,88.81,88.83,5500.0,66.9623,66.9774,66.9246,66.9397,5500.0
2013-04-17 12:15:00,88.84,88.88,88.73,88.86,14900.0,66.9472,66.9774,66.8643,66.9623,14900.0
2013-04-17 12:20:00,88.87,88.87,88.7,88.79,4600.0,66.9698,66.9698,66.8417,66.9095,4600.0
2013-04-17 12:25:00,88.79,88.84,88.56,88.56,11800.0,66.9095,66.9472,66.7362,66.7362,11800.0
2013-04-17 12:30:00,88.59,88.73,88.58,88.68,9900.0,66.7588,66.8643,66.7513,66.8267,9900.0
2013-04-17 12:35:00,88.7,88.84,88.7,88.82,12100.0,66.8417,66.9472,66.8417,66.9322,12100.0
2013-04-17 12:40:00,88.81,88.86,88.78,88.86,14600.0,66.9246,66.9623,66.902,66.9623,14600.0
2013-04-17 12:45:00,88.86,88.9,88.83,88.88,11300.0,66.9623,66.9924,66.9397,66.9774,11300.0
2013-04-17 12:50:00,88.88,89.01,88.85,88.95,16000.0,66.9774,67.0753,66.9548,67.0301,16000.0
2013-04-17 12:55:00,88.97,88.99,88.92,88.95,8100.0,67.0452,67.0603,67.0075,67.0301,8100.0
2013-04-17 13:00:00,88.94,89.02,88.92,89.02,5900.0,67.0226,67.0829,67.0075,67.0829,5900.0
2013-04-17 13:05:00,89.01,89.02,88.83,88.84,7000.0,67.0753,67.0829,66.9397,66.9472,7000.0
2013-04-17 13:10:00,88.84,88.89,88.81,88.82,5900.0,66.9472,66.9849,66.9246,66.9322,5900.0
2013-04-17 13:15:00,88.83,88.89,88.82,88.84,4700.0,66.9397,66.9849,66.9322,66.9472,4700.0
2013-04-17 13:20:00,88.84,88.89,88.78,88.88,4400.0,66.9472,66.9849,66.902,66.9774,4400.0
2013-04-17 13:25:00,88.89,88.93,88.86,88.86,8000.0,66.9849,67.015,66.9623,66.9623,8000.0
2013-04-17 13:30:00,88.86,88.93,88.85,88.87,4700.0,66.9623,67.015,66.9548,66.9698,4700.0
2013-04-17 13:35:00,88.87,88.9,88.84,88.89,8300.0,66.9698,66.9924,66.9472,66.9849,8300.0
2013-04-17 13:40:00,88.9,89.06,88.89,89.03,12000.0,66.9924,67.113,66.9849,67.0904,12000.0
2013-04-17 13:45:00,89.03,89.07,89.01,89.03,9600.0,67.0904,67.1205,67.0753,67.0904,9600.0
2013-04-17 13:50:00,89.03,89.15,89.0,89.0,10800.0,67.0904,67.1808,67.0678,67.0678,10800.0
2013-04-17 13:55:00,89.01,89.03,89.0,89.03,6500.0,67.0753,67.0904,67.0678,67.0904,6500.0
2013-04-17 14:00:00,89.03,89.04,88.99,89.01,12100.0,67.0904,67.0979,67.0603,67.0753,12100.0
2013-04-17 14:05:00,89.02,89.11,88.99,88.99,18500.0,67.0829,67.1507,67.0603,67.0603,18500.0
2013-04-17 14:10:00,88.99,89.01,88.95,88.95,5200.0,67.0603,67.0753,67.0301,67.0301,5200.0
2013-04-17 14:15:00,88.94,88.94,88.88,88.89,12800.0,67.0226,67.0226,66.9774,66.9849,12800.0
2013-04-17 14:20:00,88.88,88.92,88.87,88.87,11400.0,66.9774,67.0075,66.9698,66.9698,11400.0
2013-04-17 14:25:00,88.85,89.05,88.84,88.93,11200.0,66.9548,67.1055,66.9472,67.015,11200.0
2013-04-17 14:30:00,88.93,88.95,88.81,88.84,13600.0,67.015,67.0301,66.9246,66.9472,13600.0
2013-04-17 14:35:00,88.85,88.85,88.76,88.83,10400.0,66.9548,66.9548,66.8869,66.9397,10400.0
2013-04-17 14:40:00,88.82,88.87,88.77,88.82,13600.0,66.9322,66.9698,66.8945,66.9322,13600.0
2013-04-17 14:45:00,88.84,88.92,88.83,88.85,13900.0,66.9472,67.0075,66.9397,66.9548,13900.0
2013-04-17 14:50:00,88.85,88.92,88.81,88.91,8100.0,66.9548,67.0075,66.9246,67.0,8100.0
2013-04-17 14:55:00,88.93,89.03,88.93,89.02,11600.0,67.015,67.0904,67.015,67.0829,11600.0
2013-04-17 15:00:00,89.02,89.06,88.98,89.03,12800.0,67.0829,67.113,67.0527,67.0904,12800.0
2013-04-17 15:05:00,89.05,89.09,88.98,89.02,10500.0,67.1055,67.1356,67.0527,67.0829,10500.0
2013-04-17 15:10:00,89.0,89.09,88.97,89.09,8200.0,67.0678,67.1356,67.0452,67.1356,8200.0
2013-04-17 15:15:00,89.08,89.18,89.02,89.06,22900.0,67.1281,67.2034,67.0829,67.113,22900.0
2013-04-17 15:20:00,89.05,89.09,88.99,89.04,13500.0,67.1055,67.1356,67.0603,67.0979,13500.0
2013-04-17 15:25:00,89.04,89.08,89.01,89.03,17000.0,67.0979,67.1281,67.0753,67.0904,17000.0
2013-04-17 15:30:00,89.02,89.04,88.91,88.93,16100.0,67.0829,67.0979,67.0,67.015,16100.0
2013-04-17 15:35:00,88.92,89.01,88.88,88.95,22200.0,67.0075,67.0753,66.9774,67.0301,22200.0
2013-04-17 15:40:00,88.94,89.0,88.91,88.98,17100.0,67.0226,67.0678,67.0,67.0527,17100.0
2013-04-17 15:45:00,88.98,89.06,88.95,89.05,24600.0,67.0527,67.113,67.0301,67.1055,24600.0
2013-04-17 15:50:00,89.05,89.06,88.99,89.02,16700.0,67.1055,67.113,67.0603,67.0829,16700.0
2013-04-17 15:55:00,89.02,89.1,88.92,88.92,39800.0,67.0829,67.1432,67.0075,67.0075,39800.0
2013-04-18 09:30:00,89.04,89.11,89.01,89.11,13600.0,67.0979,67.1507,67.0753,67.1507,13600.0
2013-04-18 09:35:00,89.02,89.13,88.99,89.05,15900.0,67.0829,67.1658,67.0603,67.1055,15900.0
2013-04-18 09:40:00,89.04,89.15,88.76,88.91,23500.0,67.0979,67.1808,66.8869,67.0,23500.0
2013-04-18 09:45:00,88.95,89.12,88.89,88.97,9000.0,67.0301,67.1582,66.9849,67.0452,9000.0
2013-04-18 09:50:00,88.99,89.07,88.81,89.07,18200.0,67.0603,67.1205,66.9246,67.1205,18200.0
2013-04-18 09:55:00,89.06,89.27,88.96,89.27,9700.0,67.113,67.2713,67.0377,67.2713,9700.0
2013-04-18 10:00:00,89.26,89.26,88.95,89.09,38800.0,67.2637,67.2637,67.0301,67.1356,38800.0
2013-04-18 10:05:00,89.08,89.23,89.05,89.19,13100.0,67.1281,67.2411,67.1055,67.211,13100.0
2013-04-18 10:10:00,89.17,89.41,89.15,89.36,9600.0,67.1959,67.3768,67.1808,67.3391,9600.0
2013-04-18 10:15:00,89.34,89.34,89.12,89.21,11800.0,67.324,67.324,67.1582,67.226,11800.0
2013-04-18 10:20:00,89.2,89.4,89.17,89.37,17300.0,67.2185,67.3692,67.1959,67.3466,17300.0
2013-04-18 10:25:00,89.38,89.65,89.35,89.65,17800.0,67.3542,67.5576,67.3315,67.5576,17800.0
2013-04-18 10:30:00,89.65,89.76,89.62,89.65,23700.0,67.5576,67.6405,67.535,67.5576,23700.0
2013-04-18 10:35:00,89.63,89.72,89.55,89.55,14300.0,67.5425,67.6104,67.4823,67.4823,14300.0
2013-04-18 10:40:00,89.57,89.57,89.38,89.54,9000.0,67.4973,67.4973,67.3542,67.4747,9000.0
2013-04-18 10:45:00,89.56,89.56,89.34,89.53,10900.0,67.4898,67.4898,67.324,67.4672,10900.0
2013-04-18 10:50:00,89.52,89.6,89.43,89.6,16800.0,67.4597,67.5199,67.3918,67.5199,16800.0
2013-04-18 10:55:00,89.6,89.6,89.47,89.47,7900.0,67.5199,67.5199,67.422,67.422,7900.0
2013-04-18 11:00:00,89.45,89.52,89.43,89.49,12100.0,67.4069,67.4597,67.3918,67.437,12100.0
2013-04-18 11:05:00,89.52,89.58,89.47,89.48,12100.0,67.4597,67.5049,67.422,67.4295,12100.0
2013-04-18 11:10:00,89.47,89.67,89.46,89.55,57800.0,67.422,67.5727,67.4144,67.4823,57800.0
2013-04-18 11:15:00,89.55,89.62,89.44,89.44,6200.0,67.4823,67.535,67.3994,67.3994,6200.0
2013-04-18 11:20:00,89.45,89.45,89.28,89.34,4900.0,67.4069,67.4069,67.2788,67.324,4900.0
2013-04-18 11:25:00,89.33,89.36,89.26,89.31,3600.0,67.3165,67.3391,67.2637,67.3014,3600.0
2013-04-18 11:30:00,89.31,89.39,89.31,89.33,8700.0,67.3014,67.3617,67.3014,67.3165,8700.0
2013-04-18 11:35:00,89.34,89.37,89.26,89.36,11600.0,67.324,67.3466,67.2637,67.3391,11600.0
2013-04-18 11:40:00,89.35,89.46,89.34,89.38,9700.0,67.3315,67.4144,67.324,67.3542,9700.0
2013-04-18 11:45:00,89.33,89.42,89.3,89.31,8300.0,67.3165,67.3843,67.2939,67.3014,8300.0
2013-04-18 11:50:00,89.34,89.36,89.29,89.34,7200.0,67.324,67.3391,67.2863,67.324,7200.0
2013-04-18 11:55:00,89.37,89.41,89.34,89.34,7000.0,67.3466,67.3768,67.324,67.324,7000.0
2013-04-18 12:00:00,89.38,89.38,89.33,89.33,7600.0,67.3542,67.3542,67.3165,67.3165,7600.0
2013-04-18 12:05:00,89.34,89.41,89.33,89.39,6500.0,67.324,67.3768,67.3165,67.3617,6500.0
2013-04-18 12:10:00,89.39,89.43,89.38,89.4,3900.0,67.3617,67.3918,67.3542,67.3692,3900.0
2013-04-18 12:15:00,89.39,89.4,89.33,89.34,27500.0,67.3617,67.3692,67.3165,67.324,27500.0
2013-04-18 12:20:00,89.36,89.4,89.33,89.36,3300.0,67.3391,67.3692,67.3165,67.3391,3300.0
2013-04-18 12:25:00,89.38,89.44,89.37,89.39,5500.0,67.3542,67.3994,67.3466,67.3617,5500.0
2013-04-18 12:30:00,89.36,89.38,89.28,89.37,20000.0,67.3391,67.3542,67.2788,67.3466,20000.0
2013-04-18 12:35:00,89.35,89.38,89.28,89.35,12600.0,67.3315,67.3542,67.2788,67.3315,12600.0
2013-04-18 12:40:00,89.35,89.37,89.31,89.32,5000.0,67.3315,67.3466,67.3014,67.3089,5000.0
2013-04-18 12:45:00,89.34,89.36,89.29,89.29,5500.0,67.324,67.3391,67.2863,67.2863,5500.0
2013-04-18 12:50:00,89.31,89.35,89.29,89.31,3600.0,67.3014,67.3315,67.2863,67.3014,3600.0
2013-04-18 12:55:00,89.3,89.35,89.28,89.29,3000.0,67.2939,67.3315,67.2788,67.2863,3000.0
2013-04-18 13:00:00,89.29,89.36,89.28,89.35,12300.0,67.2863,67.3391,67.2788,67.3315,12300.0
2013-04-18 13:05:00,89.35,89.37,89.3,89.32,11700.0,67.3315,67.3466,67.2939,67.3089,11700.0
2013-04-18 13:10:00,89.34,89.44,89.32,89.43,25100.0,67.324,67.3994,67.3089,67.3918,25100.0
2013-04-18 13:15:00,89.43,89.43,89.36,89.36,2300.0,67.3918,67.3918,67.3391,67.3391,2300.0
2013-04-18 13:20:00,89.35,89.4,89.35,89.35,5600.0,67.3315,67.3692,67.3315,67.3315,5600.0
2013-04-18 13:25:00,89.35,89.38,89.33,89.35,6400.0,67.3315,67.3542,67.3165,67.3315,6400.0
2013-04-18 13:30:00,89.35,89.35,89.31,89.34,3200.0,67.3315,67.3315,67.3014,67.324,3200.0
2013-04-18 13:35:00,89.31,89.43,89.31,89.43,8800.0,67.3014,67.3918,67.3014,67.3918,8800.0
2013-04-18 13:40:00,89.43,89.47,89.43,89.47,2600.0,67.3918,67.422,67.3918,67.422,2600.0
2013-04-18 13:45:00,89.47,89.47,89.41,89.44,5200.0,67.422,67.422,67.3768,67.3994,5200.0
2013-04-18 13:50:00,89.39,89.44,89.39,89.44,2000.0,67.3617,67.3994,67.3617,67.3994,2000.0
2013-04-18 13:55:00,89.46,89.47,89.45,89.46,3100.0,67.4144,67.422,67.4069,67.4144,3100.0
2013-04-18 14:00:00,89.47,89.47,89.38,89.4,5300.0,67.422,67.422,67.3542,67.3692,5300.0
2013-04-18 14:05:00,89.41,89.42,89.29,89.29,3600.0,67.3768,67.3843,67.2863,67.2863,3600.0
2013-04-18 14:10:00,89.3,89.32,89.24,89.3,4000.0,67.2939,67.3089,67.2487,67.2939,4000.0
2013-04-18 14:15:00,89.3,89.3,89.2,89.24,2100.0,67.2939,67.2939,67.2185,67.2487,2100.0
2013-04-18 14:20:00,89.25,89.31,89.23,89.23,7600.0,67.2562,67.3014,67.2411,67.2411,7600.0
2013-04-18 14:25:00,89.27,89.35,89.23,89.29,7000.0,67.2713,67.3315,67.2411,67.2863,7000.0
2013-04-18 14:30:00,89.31,89.37,89.29,89.35,27100.0,67.3014,67.3466,67.2863,67.3315,27100.0
2013-04-18 14:35:00,89.36,89.43,89.36,89.41,5400.0,67.3391,67.3918,67.3391,67.3768,5400.0
2013-04-18 14:40:00,89.36,89.41,89.34,89.36,8900.0,67.3391,67.3768,67.324,67.3391,8900.0
2013-04-18 14:45:00,89.35,89.5,89.35,89.43,22700.0,67.3315,67.4446,67.3315,67.3918,22700.0
2013-04-18 14:50:00,89.43,89.47,89.3,89.38,18800.0,67.3918,67.422,67.2939,67.3542,18800.0
2013-04-18 14:55:00,89.35,89.5,89.3,89.5,18100.0,67.3315,67.4446,67.2939,67.4446,18100.0
2013-04-18 15:00:00,89.49,89.51,89.39,89.4,24400.0,67.437,67.4521,67.3617,67.3692,24400.0
2013-04-18 15:05:00,89.4,89.48,89.39,89.41,5900.0,67.3692,67.4295,67.3617,67.3768,5900.0
2013-04-18 15:10:00,89.41,89.5,89.35,89.5,9200.0,67.3768,67.4446,67.3315,67.4446,9200.0
2013-04-18 15:15:00,89.49,89.51,89.44,89.47,10500.0,67.437,67.4521,67.3994,67.422,10500.0
2013-04-18 15:20:00,89.48,89.48,89.4,89.4,9500.0,67.4295,67.4295,67.3692,67.3692,9500.0
2013-04-18 15:25:00,89.41,89.53,89.41,89.5,12300.0,67.3768,67.4672,67.3768,67.4446,12300.0
2013-04-18 15:30:00,89.5,89.59,89.49,89.51,10500.0,67.4446,67.5124,67.437,67.4521,10500.0
2013-04-18 15:35:00,89.51,89.53,89.45,89.48,12100.0,67.4521,67.4672,67.4069,67.4295,12100.0
2013-04-18 15:40:00,89.49,89.51,89.46,89.5,21700.0,67.437,67.4521,67.4144,67.4446,21700.0
2013-04-18 15:45:00,89.49,89.57,89.46,89.5,22000.0,67.437,67.4973,67.4144,67.4446,22000.0
2013-04-18 15:50:00,89.49,89.59,89.45,89.51,29800.0,67.437,67.5124,67.4069,67.4521,29800.0
2013-04-18 15:55:00,89.52,89.58,89.47,89.49,58400.0,67.4597,67.5049,67.422,67.437,58400.0
2013-04-19 09:30:00,89.55,89.96,89.55,89.65,85400.0,67.4823,67.7912,67.4823,67.5576,85400.0
2013-04-19 09:35:00,89.79,90.15,89.66,90.09,33900.0,67.6631,67.9344,67.5652,67.8892,33900.0
2013-04-19 09:40:00,90.1,90.17,89.91,90.04,20700.0,67.8967,67.9495,67.7535,67.8515,20700.0
2013-04-19 09:45:00,90.02,90.14,90.0,90.0,6200.0,67.8364,67.9269,67.8214,67.8214,6200.0
2013-04-19 09:50:00,90.06,90.06,89.89,89.89,9200.0,67.8666,67.8666,67.7385,67.7385,9200.0
2013-04-19 09:55:00,89.88,89.97,89.82,89.97,7700.0,67.7309,67.7988,67.6857,67.7988,7700.0
2013-04-19 10:00:00,89.96,90.06,89.96,90.01,3500.0,67.7912,67.8666,67.7912,67.8289,3500.0
2013-04-19 10:05:00,90.02,90.11,89.98,90.11,5300.0,67.8364,67.9043,67.8063,67.9043,5300.0
2013-04-19 10:10:00,90.08,90.1,89.96,90.09,9600.0,67.8816,67.8967,67.7912,67.8892,9600.0
2013-04-19 10:15:00,90.09,90.12,90.03,90.07,3700.0,67.8892,67.9118,67.844,67.8741,3700.0
2013-04-19 10:20:00,90.06,90.06,89.92,89.98,6600.0,67.8666,67.8666,67.7611,67.8063,6600.0
2013-04-19 10:25:00,90.0,90.06,89.96,90.05,15200.0,67.8214,67.8666,67.7912,67.859,15200.0
2013-04-19 10:30:00,90.05,90.13,90.01,90.13,6900.0,67.859,67.9193,67.8289,67.9193,6900.0
2013-04-19 10:35:00,90.15,90.18,90.09,90.18,12600.0,67.9344,67.957,67.8892,67.957,12600.0
2013-04-19 10:40:00,90.18,90.28,90.18,90.25,52900.0,67.957,68.0324,67.957,68.0098,52900.0
2013-04-19 10:45:00,90.28,90.44,90.25,90.37,48200.0,68.0324,68.1529,68.0098,68.1002,48200.0
2013-04-19 10:50:00,90.32,90.32,90.19,90.22,5300.0,68.0625,68.0625,67.9645,67.9871,5300.0
2013-04-19 10:55:00,90.27,90.28,90.18,90.26,6900.0,68.0248,68.0324,67.957,68.0173,6900.0
2013-04-19 11:00:00,90.25,90.3,90.18,90.19,7900.0,68.0098,68.0474,67.957,67.9645,7900.0
2013-04-19 11:05:00,90.21,90.38,90.21,90.35,5400.0,67.9796,68.1077,67.9796,68.0851,5400.0
2013-04-19 11:10:00,90.34,90.37,90.3,90.34,6500.0,68.0776,68.1002,68.0474,68.0776,6500.0
2013-04-19 11:15:00,90.36,90.42,90.34,90.4,3400.0,68.0926,68.1379,68.0776,68.1228,3400.0
2013-04-19 11:20:00,90.38,90.5,90.36,90.5,6000.0,68.1077,68.1981,68.0926,68.1981,6000.0
2013-04-19 11:25:00,90.5,90.57,90.47,90.53,6900.0,68.1981,68.2509,68.1755,68.2208,6900.0
2013-04-19 11:30:00,90.54,90.63,90.5,90.6,6200.0,68.2283,68.2961,68.1981,68.2735,6200.0
2013-04-19 11:35:00,90.6,90.65,90.59,90.61,5600.0,68.2735,68.3112,68.266,68.281,5600.0
2013-04-19 11:40:00,90.62,90.62,90.53,90.6,5400.0,68.2886,68.2886,68.2208,68.2735,5400.0
2013-04-19 11:45:00,90.6,90.65,90.58,90.6,2000.0,68.2735,68.3112,68.2584,68.2735,2000.0
2013-04-19 11:50:00,90.61,90.67,90.57,90.64,8600.0,68.281,68.3263,68.2509,68.3036,8600.0
2013-04-19 11:55:00,90.62,90.62,90.56,90.58,2500.0,68.2886,68.2886,68.2434,68.2584,2500.0
2013-04-19 12:00:00,90.58,90.68,90.58,90.67,3300.0,68.2584,68.3338,68.2584,68.3263,3300.0
2013-04-19 12:05:00,90.68,90.7,90.6,90.61,5500.0,68.3338,68.3489,68.2735,68.281,5500.0
2013-04-19 12:10:00,90.62,90.63,90.58,90.58,1700.0,68.2886,68.2961,68.2584,68.2584,1700.0
2013-04-19 12:15:00,90.59,90.6,90.54,90.59,2100.0,68.266,68.2735,68.2283,68.266,2100.0
2013-04-19 12:20:00,90.57,90.57,90.52,90.57,3000.0,68.2509,68.2509,68.2132,68.2509,3000.0
2013-04-19 12:25:00,90.58,90.58,90.49,90.49,12100.0,68.2584,68.2584,68.1906,68.1906,12100.0
2013-04-19 12:30:00,90.49,90.51,90.43,90.48,3700.0,68.1906,68.2057,68.1454,68.1831,3700.0
2013-04-19 12:35:00,90.49,90.52,90.46,90.49,6000.0,68.1906,68.2132,68.168,68.1906,6000.0
2013-04-19 12:40:00,90.46,90.52,90.46,90.52,2400.0,68.168,68.2132,68.168,68.2132,2400.0
2013-04-19 12:45:00,90.53,90.53,90.38,90.38,2700.0,68.2208,68.2208,68.1077,68.1077,2700.0
2013-04-19 12:50:00,90.38,90.46,90.37,90.45,2500.0,68.1077,68.168,68.1002,68.1605,2500.0
2013-04-19 12:55:00,90.47,90.56,90.46,90.56,1700.0,68.1755,68.2434,68.168,68.2434,1700.0
2013-04-19 13:00:00,90.58,90.59,90.4,90.44,33900.0,68.2584,68.266,68.1228,68.1529,33900.0
2013-04-19 13:05:00,90.45,90.49,90.42,90.42,12400.0,68.1605,68.1906,68.1379,68.1379,12400.0
2013-04-19 13:10:00,90.43,90.45,90.42,90.45,2100.0,68.1454,68.1605,68.1379,68.1605,2100.0
2013-04-19 13:15:00,90.43,90.46,90.4,90.46,8800.0,68.1454,68.168,68.1228,68.168,8800.0
2013-04-19 13:20:00,90.44,90.49,90.43,90.47,48600.0,68.1529,68.1906,68.1454,68.1755,48600.0
2013-04-19 13:25:00,90.49,90.51,90.44,90.46,6800.0,68.1906,68.2057,68.1529,68.168,6800.0
2013-04-19 13:30:00,90.45,90.45,90.37,90.39,6900.0,68.1605,68.1605,68.1002,68.1153,6900.0
2013-04-19 13:35:00,90.4,90.4,90.33,90.34,5000.0,68.1228,68.1228,68.07,68.0776,5000.0
2013-04-19 13:40:00,90.34,90.35,90.33,90.33,4300.0,68.0776,68.0851,68.07,68.07,4300.0
2013-04-19 13:45:00,90.32,90.35,90.3,90.31,3700.0,68.0625,68.0851,68.0474,68.055,3700.0
2013-04-19 13:50:00,90.31,90.35,90.3,90.33,2500.0,68.055,68.0851,68.0474,68.07,2500.0
2013-04-19 13:55:00,90.34,90.35,90.3,90.32,5000.0,68.0776,68.0851,68.0474,68.0625,5000.0
2013-04-19 14:00:00,90.31,90.33,90.22,90.22,7100.0,68.055,68.07,67.9871,67.9871,7100.0
2013-04-19 14:05:00,90.22,90.26,90.17,90.21,6200.0,67.9871,68.0173,67.9495,67.9796,6200.0
2013-04-19 14:10:00,90.21,90.27,90.21,90.23,7200.0,67.9796,68.0248,67.9796,67.9947,7200.0
2013-04-19 14:15:00,90.23,90.24,90.14,90.16,12500.0,67.9947,68.0022,67.9269,67.9419,12500.0
2013-04-19 14:20:00,90.17,90.19,90.13,90.15,8200.0,67.9495,67.9645,67.9193,67.9344,8200.0
2013-04-19 14:25:00,90.14,90.18,90.1,90.15,68600.0,67.9269,67.957,67.8967,67.9344,68600.0
2013-04-19 14:30:00,90.15,90.23,90.14,90.23,45900.0,67.9344,67.9947,67.9269,67.9947,45900.0
2013-04-19 14:35:00,90.25,90.26,90.15,90.16,9200.0,68.0098,68.0173,67.9344,67.9419,9200.0
2013-04-19 14:40:00,90.16,90.18,90.13,90.18,15900.0,67.9419,67.957,67.9193,67.957,15900.0
2013-04-19 14:45:00,90.19,90.19,90.12,90.16,13200.0,67.9645,67.9645,67.9118,67.9419,13200.0
2013-04-19 14:50:00,90.16,90.2,90.15,90.19,7100.0,67.9419,67.9721,67.9344,67.9645,7100.0
2013-04-19 14:55:00,90.18,90.18,90.13,90.13,8800.0,67.957,67.957,67.9193,67.9193,8800.0
2013-04-19 15:00:00,90.12,90.16,90.09,90.14,9600.0,67.9118,67.9419,67.8892,67.9269,9600.0
2013-04-19 15:05:00,90.15,90.28,90.15,90.2,7800.0,67.9344,68.0324,67.9344,67.9721,7800.0
2013-04-19 15:10:00,90.2,90.27,90.19,90.27,12400.0,67.9721,68.0248,67.9645,68.0248,12400.0
2013-04-19 15:15:00,90.27,90.29,90.21,90.26,12200.0,68.0248,68.0399,67.9796,68.0173,12200.0
2013-04-19 15:20:00,90.26,90.34,90.24,90.3,9300.0,68.0173,68.0776,68.0022,68.0474,9300.0
2013-04-19 15:25:00,90.31,90.37,90.29,90.37,6800.0,68.055,68.1002,68.0399,68.1002,6800.0
2013-04-19 15:30:00,90.37,90.4,90.29,90.29,16600.0,68.1002,68.1228,68.0399,68.0399,16600.0
2013-04-19 15:35:00,90.3,90.4,90.29,90.32,15300.0,68.0474,68.1228,68.0399,68.0625,15300.0
2013-04-19 15:40:00,90.33,90.43,90.33,90.37,9500.0,68.07,68.1454,68.07,68.1002,9500.0
2013-04-19 15:45:00,90.35,90.41,90.34,90.38,13400.0,68.0851,68.1303,68.0776,68.1077,13400.0
2013-04-19 15:50:00,90.38,90.41,90.33,90.33,16600.0,68.1077,68.1303,68.07,68.07,16600.0
2013-04-19 15:55:00,90.35,90.41,90.33,90.38,42300.0,68.0851,68.1303,68.07,68.1077,42300.0
2013-04-22 09:30:00,90.35,90.49,90.13,90.13,18200.0,68.0851,68.1906,67.9193,67.9193,18200.0
2013-04-22 09:35:00,90.12,90.12,89.96,90.01,4000.0,67.9118,67.9118,67.7912,67.8289,4000.0
2013-04-22 09:40:00,89.96,89.99,89.88,89.98,8800.0,67.7912,67.8138,67.7309,67.8063,8800.0
2013-04-22 09:45:00,89.98,90.0,89.74,89.81,9600.0,67.8063,67.8214,67.6254,67.6782,9600.0
2013-04-22 09:50:00,89.81,89.89,89.81,89.86,5700.0,67.6782,67.7385,67.6782,67.7159,5700.0
2013-04-22 09:55:00,89.87,89.99,89.85,89.99,8100.0,67.7234,67.8138,67.7083,67.8138,8100.0
2013-04-22 10:00:00,89.97,89.99,89.84,89.89,5600.0,67.7988,67.8138,67.7008,67.7385,5600.0
2013-04-22 10:05:00,89.92,89.92,89.76,89.77,12600.0,67.7611,67.7611,67.6405,67.648,12600.0
2013-04-22 10:10:00,89.76,89.76,89.64,89.7,7900.0,67.6405,67.6405,67.5501,67.5953,7900.0
2013-04-22 10:15:00,89.71,89.81,89.69,89.8,19600.0,67.6028,67.6782,67.5878,67.6707,19600.0
2013-04-22 10:20:00,89.81,89.86,89.73,89.79,31000.0,67.6782,67.7159,67.6179,67.6631,31000.0
2013-04-22 10:25:00,89.8,89.86,89.76,89.86,25100.0,67.6707,67.7159,67.6405,67.7159,25100.0
2013-04-22 10:30:00,89.84,89.92,89.77,89.8,25300.0,67.7008,67.7611,67.648,67.6707,25300.0
2013-04-22 10:35:00,89.78,89.94,89.78,89.94,19800.0,67.6556,67.7761,67.6556,67.7761,19800.0
2013-04-22 10:40:00,89.9,89.95,89.86,89.89,14900.0,67.746,67.7837,67.7159,67.7385,14900.0
2013-04-22 10:45:00,89.9,89.99,89.88,89.99,23300.0,67.746,67.8138,67.7309,67.8138,23300.0
2013-04-22 10:50:00,89.99,90.1,89.96,90.04,25700.0,67.8138,67.8967,67.7912,67.8515,25700.0
2013-04-22 10:55:00,90.06,90.09,90.01,90.05,3900.0,67.8666,67.8892,67.8289,67.859,3900.0
2013-04-22 11:00:00,90.07,90.08,90.01,90.07,5500.0,67.8741,67.8816,67.8289,67.8741,5500.0
2013-04-22 11:05:00,90.07,90.1,90.06,90.1,35800.0,67.8741,67.8967,67.8666,67.8967,35800.0
2013-04-22 11:10:00,90.09,90.15,90.04,90.12,7100.0,67.8892,67.9344,67.8515,67.9118,7100.0
2013-04-22 11:15:00,90.1,90.1,89.98,89.98,18800.0,67.8967,67.8967,67.8063,67.8063,18800.0
2013-04-22 11:20:00,89.97,89.97,89.9,89.94,8500.0,67.7988,67.7988,67.746,67.7761,8500.0
2013-04-22 11:25:00,89.96,90.02,89.93,89.99,13500.0,67.7912,67.8364,67.7686,67.8138,13500.0
2013-04-22 11:30:00,89.97,90.02,89.84,89.95,49800.0,67.7988,67.8364,67.7008,67.7837,49800.0
2013-04-22 11:35:00,89.94,89.95,89.84,89.94,59200.0,67.7761,67.7837,67.7008,67.7761,59200.0
2013-04-22 11:40:00,89.94,89.94,89.84,89.88,29100.0,67.7761,67.7761,67.7008,67.7309,29100.0
2013-04-22 11:45:00,89.88,89.9,89.84,89.85,11800.0,67.7309,67.746,67.7008,67.7083,11800.0
2013-04-22 11:50:00,89.85,89.97,89.85,89.92,7500.0,67.7083,67.7988,67.7083,67.7611,7500.0
2013-04-22 11:55:00,89.97,89.97,89.87,89.91,18400.0,67.7988,67.7988,67.7234,67.7535,18400.0
2013-04-22 12:00:00,89.91,89.93,89.87,89.91,13300.0,67.7535,67.7686,67.7234,67.7535,13300.0
2013-04-22 12:05:00,89.91,89.92,89.86,89.89,9000.0,67.7535,67.7611,67.7159,67.7385,9000.0
2013-04-22 12:10:00,89.89,89.91,89.87,89.89,10400.0,67.7385,67.7535,67.7234,67.7385,10400.0
2013-04-22 12:15:00,89.9,90.01,89.9,90.0,10800.0,67.746,67.8289,67.746,67.8214,10800.0
2013-04-22 12:20:00,89.96,90.06,89.96,90.01,2400.0,67.7912,67.8666,67.7912,67.8289,2400.0
2013-04-22 12:25:00,90.02,90.16,90.02,90.16,3100.0,67.8364,67.9419,67.8364,67.9419,3100.0
2013-04-22 12:30:00,90.15,90.22,90.15,90.18,7600.0,67.9344,67.9871,67.9344,67.957,7600.0
2013-04-22 12:35:00,90.2,90.29,90.2,90.23,4800.0,67.9721,68.0399,67.9721,67.9947,4800.0
2013-04-22 12:40:00,90.24,90.28,90.21,90.22,5900.0,68.0022,68.0324,67.9796,67.9871,5900.0
2013-04-22 12:45:00,90.21,90.24,90.19,90.21,10400.0,67.9796,68.0022,67.9645,67.9796,10400.0
2013-04-22 12:50:00,90.22,90.28,90.22,90.27,2400.0,67.9871,68.0324,67.9871,68.0248,2400.0
2013-04-22 12:55:00,90.28,90.32,90.27,90.28,6500.0,68.0324,68.0625,68.0248,68.0324,6500.0
2013-04-22 13:00:00,90.27,90.27,90.18,90.18,5200.0,68.0248,68.0248,67.957,67.957,5200.0
2013-04-22 13:05:00,90.19,90.25,90.19,90.24,7500.0,67.9645,68.0098,67.9645,68.0022,7500.0
2013-04-22 13:10:00,90.23,90.25,90.13,90.13,15900.0,67.9947,68.0098,67.9193,67.9193,15900.0
2013-04-22 13:15:00,90.13,90.13,90.04,90.07,11600.0,67.9193,67.9193,67.8515,67.8741,11600.0
2013-04-22 13:20:00,90.08,90.14,90.07,90.12,3600.0,67.8816,67.9269,67.8741,67.9118,3600.0
2013-04-22 13:25:00,90.14,90.14,90.09,90.11,10700.0,67.9269,67.9269,67.8892,67.9043,10700.0
2013-04-22 13:30:00,90.12,90.12,90.07,90.12,6400.0,67.9118,67.9118,67.8741,67.9118,6400.0
2013-04-22 13:35:00,90.12,90.12,90.08,90.11,6000.0,67.9118,67.9118,67.8816,67.9043,6000.0
2013-04-22 13:40:00,90.1,90.13,90.07,90.12,11100.0,67.8967,67.9193,67.8741,67.9118,11100.0
2013-04-22 13:45:00,90.13,90.23,90.08,90.23,22100.0,67.9193,67.9947,67.8816,67.9947,22100.0
2013-04-22 13:50:00,90.23,90.27,90.23,90.25,5700.0,67.9947,68.0248,67.9947,68.0098,5700.0
2013-04-22 13:55:00,90.25,90.25,90.12,90.12,6000.0,68.0098,68.0098,67.9118,67.9118,6000.0
2013-04-22 14:00:00,90.14,90.26,90.13,90.25,16000.0,67.9269,68.0173,67.9193,68.0098,16000.0
2013-04-22 14:05:00,90.24,90.28,90.21,90.26,6300.0,68.0022,68.0324,67.9796,68.0173,6300.0
2013-04-22 14:10:00,90.25,90.26,90.22,90.24,11200.0,68.0098,68.0173,67.9871,68.0022,11200.0
2013-04-22 14:15:00,90.25,90.29,90.24,90.25,7400.0,68.0098,68.0399,68.0022,68.0098,7400.0
2013-04-22 14:20:00,90.28,90.3,90.23,90.25,10500.0,68.0324,68.0474,67.9947,68.0098,10500.0
2013-04-22 14:25:00,90.23,90.32,90.23,90.26,6800.0,67.9947,68.0625,67.9947,68.0173,6800.0
2013-04-22 14:30:00,90.25,90.29,90.24,90.27,10900.0,68.0098,68.0399,68.0022,68.0248,10900.0
2013-04-22 14:35:00,90.28,90.31,90.25,90.26,21800.0,68.0324,68.055,68.0098,68.0173,21800.0
2013-04-22 14:40:00,90.29,90.35,90.25,90.27,11600.0,68.0399,68.0851,68.0098,68.0248,11600.0
2013-04-22 14:45:00,90.27,90.28,90.22,90.22,4000.0,68.0248,68.0324,67.9871,67.9871,4000.0
2013-04-22 14:50:00,90.22,90.36,90.22,90.36,8900.0,67.9871,68.0926,67.9871,68.0926,8900.0
2013-04-22 14:55:00,90.38,90.4,90.35,90.39,10900.0,68.1077,68.1228,68.0851,68.1153,10900.0
2013-04-22 15:00:00,90.37,90.42,90.36,90.38,7800.0,68.1002,68.1379,68.0926,68.1077,7800.0
2013-04-22 15:05:00,90.39,90.39,90.33,90.36,8400.0,68.1153,68.1153,68.07,68.0926,8400.0
2013-04-22 15:10:00,90.35,90.39,90.31,90.34,6900.0,68.0851,68.1153,68.055,68.0776,6900.0
2013-04-22 15:15:00,90.34,90.36,90.3,90.32,6600.0,68.0776,68.0926,68.0474,68.0625,6600.0
2013-04-22 15:20:00,90.32,90.37,90.31,90.34,7000.0,68.0625,68.1002,68.055,68.0776,7000.0
2013-04-22 15:25:00,90.33,90.37,90.33,90.34,6800.0,68.07,68.1002,68.07,68.0776,6800.0
2013-04-22 15:30:00,90.34,90.37,90.33,90.37,8700.0,68.0776,68.1002,68.07,68.1002,8700.0
2013-04-22 15:35:00,90.37,90.38,90.27,90.36,11100.0,68.1002,68.1077,68.0248,68.0926,11100.0
2013-04-22 15:40:00,90.37,90.37,90.31,90.33,12900.0,68.1002,68.1002,68.055,68.07,12900.0
2013-04-22 15:45:00,90.32,90.33,90.25,90.29,36700.0,68.0625,68.07,68.0098,68.0399,36700.0
2013-04-22 15:50:00,90.29,90.35,90.29,90.32,35900.0,68.0399,68.0851,68.0399,68.0625,35900.0
2013-04-22 15:55:00,90.32,90.42,90.31,90.35,86700.0,68.0625,68.1379,68.055,68.0851,86700.0
2013-04-23 09:30:00,90.58,90.65,90.35,90.65,14800.0,68.2584,68.3112,68.0851,68.3112,14800.0
2013-04-23 09:35:00,90.63,90.78,90.62,90.78,6700.0,68.2961,68.4091,68.2886,68.4091,6700.0
2013-04-23 09:40:00,90.77,91.25,90.76,91.25,11700.0,68.4016,68.7633,68.3941,68.7633,11700.0
2013-04-23 09:45:00,91.23,91.38,91.15,91.38,25500.0,68.7483,68.8613,68.688,68.8613,25500.0
2013-04-23 09:50:00,91.36,91.38,91.26,91.3,10200.0,68.8462,68.8613,68.7709,68.801,10200.0
2013-04-23 09:55:00,91.33,91.4,91.19,91.19,11200.0,68.8236,68.8764,68.7181,68.7181,11200.0
2013-04-23 10:00:00,91.21,91.37,91.2,91.35,10000.0,68.7332,68.8538,68.7256,68.8387,10000.0
2013-04-23 10:05:00,91.41,91.42,91.2,91.23,13400.0,68.8839,68.8914,68.7256,68.7483,13400.0
2013-04-23 10:10:00,91.25,91.26,91.12,91.12,10600.0,68.7633,68.7709,68.6654,68.6654,10600.0
2013-04-23 10:15:00,91.11,91.25,91.11,91.24,6400.0,68.6578,68.7633,68.6578,68.7558,6400.0
2013-04-23 10:20:00,91.23,91.26,91.1,91.13,9500.0,68.7483,68.7709,68.6503,68.6729,9500.0
2013-04-23 10:25:00,91.13,91.23,91.11,91.16,9000.0,68.6729,68.7483,68.6578,68.6955,9000.0
2013-04-23 10:30:00,91.18,91.27,91.18,91.24,19100.0,68.7106,68.7784,68.7106,68.7558,19100.0
2013-04-23 10:35:00,91.26,91.27,91.08,91.09,13900.0,68.7709,68.7784,68.6352,68.6428,13900.0
2013-04-23 10:40:00,91.15,91.25,91.15,91.2,11300.0,68.688,68.7633,68.688,68.7256,11300.0
2013-04-23 10:45:00,91.2,91.26,91.19,91.26,10400.0,68.7256,68.7709,68.7181,68.7709,10400.0
2013-04-23 10:50:00,91.23,91.25,91.15,91.15,9900.0,68.7483,68.7633,68.688,68.688,9900.0
2013-04-23 10:55:00,91.17,91.26,91.12,91.21,10800.0,68.703,68.7709,68.6654,68.7332,10800.0
2013-04-23 11:00:00,91.19,91.23,91.15,91.15,14600.0,68.7181,68.7483,68.688,68.688,14600.0
2013-04-23 11:05:00,91.16,91.2,91.12,91.16,9400.0,68.6955,68.7256,68.6654,68.6955,9400.0
2013-04-23 11:10:00,91.16,91.18,91.09,91.15,6000.0,68.6955,68.7106,68.6428,68.688,6000.0
2013-04-23 11:15:00,91.12,91.22,91.11,91.19,13100.0,68.6654,68.7407,68.6578,68.7181,13100.0
2013-04-23 11:20:00,91.17,91.17,91.13,91.16,5400.0,68.703,68.703,68.6729,68.6955,5400.0
2013-04-23 11:25:00,91.16,91.19,91.09,91.14,7000.0,68.6955,68.7181,68.6428,68.6804,7000.0
2013-04-23 11:30:00,91.12,91.24,91.12,91.22,12400.0,68.6654,68.7558,68.6654,68.7407,12400.0
2013-04-23 11:35:00,91.22,91.24,91.17,91.18,17400.0,68.7407,68.7558,68.703,68.7106,17400.0
2013-04-23 11:40:00,91.19,91.19,91.16,91.16,2300.0,68.7181,68.7181,68.6955,68.6955,2300.0
2013-04-23 11:45:00,91.14,91.2,91.04,91.04,7100.0,68.6804,68.7256,68.6051,68.6051,7100.0
2013-04-23 11:50:00,91.05,91.06,91.01,91.05,5900.0,68.6126,68.6201,68.5825,68.6126,5900.0
2013-04-23 11:55:00,91.05,91.12,91.0,91.05,8500.0,68.6126,68.6654,68.5749,68.6126,8500.0
2013-04-23 12:00:00,91.03,91.07,91.01,91.06,3300.0,68.5975,68.6277,68.5825,68.6201,3300.0
2013-04-23 12:05:00,91.07,91.14,91.06,91.1,5200.0,68.6277,68.6804,68.6201,68.6503,5200.0
2013-04-23 12:10:00,91.08,91.14,91.05,91.1,3000.0,68.6352,68.6804,68.6126,68.6503,3000.0
2013-04-23 12:15:00,91.11,91.13,90.99,91.01,6200.0,68.6578,68.6729,68.5674,68.5825,6200.0
2013-04-23 12:20:00,91.03,91.1,91.0,91.04,9400.0,68.5975,68.6503,68.5749,68.6051,9400.0
2013-04-23 12:25:00,91.01,91.16,91.01,91.13,11600.0,68.5825,68.6955,68.5825,68.6729,11600.0
2013-04-23 12:30:00,91.1,91.14,91.07,91.12,4100.0,68.6503,68.6804,68.6277,68.6654,4100.0
2013-04-23 12:35:00,91.11,91.13,91.04,91.13,13400.0,68.6578,68.6729,68.6051,68.6729,13400.0
2013-04-23 12:40:00,91.12,91.12,91.07,91.11,5800.0,68.6654,68.6654,68.6277,68.6578,5800.0
2013-04-23 12:45:00,91.11,91.12,91.06,91.06,2200.0,68.6578,68.6654,68.6201,68.6201,2200.0
2013-04-23 12:50:00,91.06,91.09,91.06,91.08,10100.0,68.6201,68.6428,68.6201,68.6352,10100.0
2013-04-23 12:55:00,91.1,91.15,91.08,91.15,2400.0,68.6503,68.688,68.6352,68.688,2400.0
2013-04-23 13:00:00,91.14,91.14,91.08,91.08,4500.0,68.6804,68.6804,68.6352,68.6352,4500.0
2013-04-23 13:05:00,91.09,91.12,90.45,90.45,19700.0,68.6428,68.6654,68.1605,68.1605,19700.0
2013-04-23 13:10:00,90.4,91.27,90.35,91.11,23600.0,68.1228,68.7784,68.0851,68.6578,23600.0
2013-04-23 13:15:00,91.11,91.17,91.07,91.11,7000.0,68.6578,68.703,68.6277,68.6578,7000.0
2013-04-23 13:20:00,91.09,91.09,91.01,91.05,4600.0,68.6428,68.6428,68.5825,68.6126,4600.0
2013-04-23 13:25:00,90.99,91.06,90.97,91.03,3400.0,68.5674,68.6201,68.5523,68.5975,3400.0
2013-04-23 13:30:00,91.02,91.04,90.97,90.97,4600.0,68.59,68.6051,68.5523,68.5523,4600.0
2013-04-23 13:35:00,90.97,90.99,90.92,90.95,6100.0,68.5523,68.5674,68.5146,68.5373,6100.0
2013-04-23 13:40:00,90.97,90.97,90.91,90.91,2200.0,68.5523,68.5523,68.5071,68.5071,2200.0
2013-04-23 13:45:00,90.95,91.06,90.94,91.06,4800.0,68.5373,68.6201,68.5297,68.6201,4800.0
2013-04-23 13:50:00,91.05,91.06,91.0,91.05,3600.0,68.6126,68.6201,68.5749,68.6126,3600.0
2013-04-23 13:55:00,91.03,91.07,91.0,91.05,16400.0,68.5975,68.6277,68.5749,68.6126,16400.0
2013-04-23 14:00:00,91.07,91.09,91.01,91.05,27800.0,68.6277,68.6428,68.5825,68.6126,27800.0
2013-04-23 14:05:00,91.03,91.11,91.01,91.1,14300.0,68.5975,68.6578,68.5825,68.6503,14300.0
2013-04-23 14:10:00,91.1,91.12,91.04,91.07,9700.0,68.6503,68.6654,68.6051,68.6277,9700.0
2013-04-23 14:15:00,91.07,91.1,91.01,91.03,4500.0,68.6277,68.6503,68.5825,68.5975,4500.0
2013-04-23 14:20:00,91.01,91.02,90.93,90.95,11200.0,68.5825,68.59,68.5222,68.5373,11200.0
2013-04-23 14:25:00,90.95,90.97,90.88,90.9,52100.0,68.5373,68.5523,68.4845,68.4996,52100.0
2013-04-23 14:30:00,90.89,90.94,90.84,90.92,7200.0,68.492,68.5297,68.4544,68.5146,7200.0
2013-04-23 14:35:00,90.92,90.95,90.9,90.94,6200.0,68.5146,68.5373,68.4996,68.5297,6200.0
2013-04-23 14:40:00,90.93,90.94,90.87,90.88,4500.0,68.5222,68.5297,68.477,68.4845,4500.0
2013-04-23 14:45:00,90.88,90.95,90.88,90.9,7500.0,68.4845,68.5373,68.4845,68.4996,7500.0
2013-04-23 14:50:00,90.91,90.91,90.85,90.85,6700.0,68.5071,68.5071,68.4619,68.4619,6700.0
2013-04-23 14:55:00,90.85,90.92,90.85,90.91,21600.0,68.4619,68.5146,68.4619,68.5071,21600.0
2013-04-23 15:00:00,90.9,90.92,90.87,90.89,21000.0,68.4996,68.5146,68.477,68.492,21000.0
2013-04-23 15:05:00,90.89,91.05,90.87,91.03,58900.0,68.492,68.6126,68.477,68.5975,58900.0
2013-04-23 15:10:00,91.04,91.11,91.04,91.05,8100.0,68.6051,68.6578,68.6051,68.6126,8100.0
2013-04-23 15:15:00,91.06,91.1,91.04,91.05,7600.0,68.6201,68.6503,68.6051,68.6126,7600.0
2013-04-23 15:20:00,91.05,91.13,91.02,91.08,9800.0,68.6126,68.6729,68.59,68.6352,9800.0
2013-04-23 15:25:00,91.09,91.17,91.08,91.17,14500.0,68.6428,68.703,68.6352,68.703,14500.0
2013-04-23 15:30:00,91.16,91.24,91.12,91.18,31000.0,68.6955,68.7558,68.6654,68.7106,31000.0
2013-04-23 15:35:00,91.16,91.19,91.13,91.19,10200.0,68.6955,68.7181,68.6729,68.7181,10200.0
2013-04-23 15:40:00,91.18,91.18,91.07,91.09,14500.0,68.7106,68.7106,68.6277,68.6428,14500.0
2013-04-23 15:45:00,91.08,91.18,91.06,91.18,16100.0,68.6352,68.7106,68.6201,68.7106,16100.0
2013-04-23 15:50:00,91.18,91.24,91.16,91.18,44400.0,68.7106,68.7558,68.6955,68.7106,44400.0
2013-04-23 15:55:00,91.18,91.29,91.15,91.25,57200.0,68.7106,68.7935,68.688,68.7633,57200.0
2013-04-24 09:30:00,91.35,91.99,91.32,91.73,20700.0,68.8387,69.321,68.8161,69.125,20700.0
2013-04-24 09:35:00,91.73,91.74,91.12,91.12,19700.0,69.125,69.1326,68.6654,68.6654,19700.0
2013-04-24 09:40:00,91.22,91.28,90.91,90.98,13100.0,68.7407,68.7859,68.5071,68.5599,13100.0
2013-04-24 09:45:00,90.96,91.15,90.92,91.15,7900.0,68.5448,68.688,68.5146,68.688,7900.0
2013-04-24 09:50:00,91.09,91.09,90.88,90.9,5400.0,68.6428,68.6428,68.4845,68.4996,5400.0
2013-04-24 09:55:00,90.94,91.0,90.87,90.91,8800.0,68.5297,68.5749,68.477,68.5071,8800.0
2013-04-24 10:00:00,90.88,91.11,90.88,90.97,15500.0,68.4845,68.6578,68.4845,68.5523,15500.0
2013-04-24 10:05:00,90.95,91.1,90.94,91.06,18200.0,68.5373,68.6503,68.5297,68.6201,18200.0
2013-04-24 10:10:00,91.06,91.07,90.96,90.99,22800.0,68.6201,68.6277,68.5448,68.5674,22800.0
2013-04-24 10:15:00,90.98,91.06,90.92,90.92,22600.0,68.5599,68.6201,68.5146,68.5146,22600.0
2013-04-24 10:20:00,90.9,90.95,90.87,90.89,41700.0,68.4996,68.5373,68.477,68.492,41700.0
2013-04-24 10:25:00,90.89,90.94,90.8,90.89,10500.0,68.492,68.5297,68.4242,68.492,10500.0
2013-04-24 10:30:00,90.87,90.92,90.85,90.85,5900.0,68.477,68.5146,68.4619,68.4619,5900.0
2013-04-24 10:35:00,90.84,90.86,90.8,90.82,14200.0,68.4544,68.4694,68.4242,68.4393,14200.0
2013-04-24 10:40:00,90.82,90.82,90.58,90.65,17900.0,68.4393,68.4393,68.2584,68.3112,17900.0
2013-04-24 10:45:00,90.65,90.84,90.65,90.84,17800.0,68.3112,68.4544,68.3112,68.4544,17800.0
2013-04-24 10:50:00,90.82,90.94,90.81,90.92,12100.0,68.4393,68.5297,68.4318,68.5146,12100.0
2013-04-24 10:55:00,90.88,90.88,90.76,90.79,8500.0,68.4845,68.4845,68.3941,68.4167,8500.0
2013-04-24 11:00:00,90.79,90.81,90.75,90.75,9400.0,68.4167,68.4318,68.3865,68.3865,9400.0
2013-04-24 11:05:00,90.75,90.75,90.59,90.65,5200.0,68.3865,68.3865,68.266,68.3112,5200.0
2013-04-24 11:10:00,90.62,90.69,90.55,90.67,15800.0,68.2886,68.3413,68.2358,68.3263,15800.0
2013-04-24 11:15:00,90.68,90.69,90.56,90.68,19200.0,68.3338,68.3413,68.2434,68.3338,19200.0
2013-04-24 11:20:00,90.64,90.69,90.58,90.61,9000.0,68.3036,68.3413,68.2584,68.281,9000.0
2013-04-24 11:25:00,90.63,90.66,90.56,90.58,17100.0,68.2961,68.3187,68.2434,68.2584,17100.0
2013-04-24 11:30:00,90.63,90.74,90.2,90.68,269700.0,68.2961,68.379,67.9721,68.3338,269700.0
2013-04-24 11:35:00,90.67,90.67,90.2,90.4,124400.0,68.3263,68.3263,67.9721,68.1228,124400.0
2013-04-24 11:40:00,90.41,90.41,90.16,90.24,109200.0,68.1303,68.1303,67.9419,68.0022,109200.0
2013-04-24 11:45:00,90.23,90.27,90.15,90.27,10600.0,67.9947,68.0248,67.9344,68.0248,10600.0
2013-04-24 11:50:00,90.24,90.3,90.16,90.16,7300.0,68.0022,68.0474,67.9419,67.9419,7300.0
2013-04-24 11:55:00,90.18,90.18,90.12,90.14,10800.0,67.957,67.957,67.9118,67.9269,10800.0
2013-04-24 12:00:00,90.15,90.19,90.14,90.17,10200.0,67.9344,67.9645,67.9269,67.9495,10200.0
2013-04-24 12:05:00,90.14,90.3,90.02,90.3,20600.0,67.9269,68.0474,67.8364,68.0474,20600.0
2013-04-24 12:10:00,90.28,90.28,90.17,90.18,15700.0,68.0324,68.0324,67.9495,67.957,15700.0
2013-04-24 12:15:00,90.18,90.19,90.14,90.17,6800.0,67.957,67.9645,67.9269,67.9495,6800.0
2013-04-24 12:20:00,90.18,90.2,90.13,90.2,13900.0,67.957,67.9721,67.9193,67.9721,13900.0
2013-04-24 12:25:00,90.2,90.2,90.04,90.1,16600.0,67.9721,67.9721,67.8515,67.8967,16600.0
2013-04-24 12:30:00,90.1,90.15,90.04,90.05,9400.0,67.8967,67.9344,67.8515,67.859,9400.0
2013-04-24 12:35:00,90.04,90.06,89.93,90.01,17900.0,67.8515,67.8666,67.7686,67.8289,17900.0
2013-04-24 12:40:00,90.01,90.01,89.92,89.93,9100.0,67.8289,67.8289,67.7611,67.7686,9100.0
2013-04-24 12:45:00,89.97,89.97,89.78,89.78,12900.0,67.7988,67.7988,67.6556,67.6556,12900.0
2013-04-24 12:50:00,89.8,89.85,89.78,89.8,9200.0,67.6707,67.7083,67.6556,67.6707,9200.0
2013-04-24 12:55:00,89.81,89.92,89.8,89.92,8900.0,67.6782,67.7611,67.6707,67.7611,8900.0
2013-04-24 13:00:00,89.93,89.97,89.86,89.97,10700.0,67.7686,67.7988,67.7159,67.7988,10700.0
2013-04-24 13:05:00,89.98,89.98,89.95,89.95,1900.0,67.8063,67.8063,67.7837,67.7837,1900.0
2013-04-24 13:10:00,89.96,89.99,89.94,89.96,8600.0,67.7912,67.8138,67.7761,67.7912,8600.0
2013-04-24 13:15:00,89.96,90.0,89.93,90.0,11500.0,67.7912,67.8214,67.7686,67.8214,11500.0
2013-04-24 13:20:00,90.0,90.0,89.93,89.93,6700.0,67.8214,67.8214,67.7686,67.7686,6700.0
2013-04-24 13:25:00,89.93,89.93,89.9,89.9,4000.0,67.7686,67.7686,67.746,67.746,4000.0
2013-04-24 13:30:00,89.9,90.0,89.89,89.99,13100.0,67.746,67.8214,67.7385,67.8138,13100.0
2013-04-24 13:35:00,89.99,89.99,89.92,89.97,8800.0,67.8138,67.8138,67.7611,67.7988,8800.0
2013-04-24 13:40:00,89.95,89.99,89.95,89.98,12000.0,67.7837,67.8138,67.7837,67.8063,12000.0
2013-04-24 13:45:00,89.98,90.0,89.96,89.96,8800.0,67.8063,67.8214,67.7912,67.7912,8800.0
2013-04-24 13:50:00,89.97,89.98,89.85,89.85,11500.0,67.7988,67.8063,67.7083,67.7083,11500.0
2013-04-24 13:55:00,89.86,89.86,89.73,89.74,14100.0,67.7159,67.7159,67.6179,67.6254,14100.0
2013-04-24 14:00:00,89.75,89.78,89.72,89.76,14800.0,67.633,67.6556,67.6104,67.6405,14800.0
2013-04-24 14:05:00,89.74,89.91,89.74,89.8,23000.0,67.6254,67.7535,67.6254,67.6707,23000.0
2013-04-24 14:10:00,89.81,89.84,89.77,89.83,11200.0,67.6782,67.7008,67.648,67.6933,11200.0
2013-04-24 14:15:00,89.82,89.84,89.77,89.84,10200.0,67.6857,67.7008,67.648,67.7008,10200.0
2013-04-24 14:20:00,89.82,89.83,89.8,89.81,4900.0,67.6857,67.6933,67.6707,67.6782,4900.0
2013-04-24 14:25:00,89.81,89.84,89.8,89.8,4000.0,67.6782,67.7008,67.6707,67.6707,4000.0
2013-04-24 14:30:00,89.8,89.8,89.72,89.73,7700.0,67.6707,67.6707,67.6104,67.6179,7700.0
2013-04-24 14:35:00,89.75,89.85,89.73,89.82,11200.0,67.633,67.7083,67.6179,67.6857,11200.0
2013-04-24 14:40:00,89.81,89.88,89.8,89.88,11800.0,67.6782,67.7309,67.6707,67.7309,11800.0
2013-04-24 14:45:00,89.89,89.95,89.88,89.94,7600.0,67.7385,67.7837,67.7309,67.7761,7600.0
2013-04-24 14:50:00,89.94,89.95,89.87,89.89,11800.0,67.7761,67.7837,67.7234,67.7385,11800.0
2013-04-24 14:55:00,89.89,89.96,89.89,89.93,12100.0,67.7385,67.7912,67.7385,67.7686,12100.0
2013-04-24 15:00:00,89.92,90.02,89.89,89.99,17600.0,67.7611,67.8364,67.7385,67.8138,17600.0
2013-04-24 15:05:00,90.0,90.02,89.82,89.88,33800.0,67.8214,67.8364,67.6857,67.7309,33800.0
2013-04-24 15:10:00,89.88,89.89,89.8,89.82,41000.0,67.7309,67.7385,67.6707,67.6857,41000.0
2013-04-24 15:15:00,89.82,89.86,89.81,89.81,19000.0,67.6857,67.7159,67.6782,67.6782,19000.0
2013-04-24 15:20:00,89.8,89.83,89.75,89.81,26100.0,67.6707,67.6933,67.633,67.6782,26100.0
2013-04-24 15:25:00,89.81,89.86,89.63,89.63,43000.0,67.6782,67.7159,67.5425,67.5425,43000.0
2013-04-24 15:30:00,89.64,89.72,89.5,89.56,48000.0,67.5501,67.6104,67.4446,67.4898,48000.0
2013-04-24 15:35:00,89.56,89.58,89.5,89.58,23200.0,67.4898,67.5049,67.4446,67.5049,23200.0
2013-04-24 15:40:00,89.57,89.6,89.42,89.46,27300.0,67.4973,67.5199,67.3843,67.4144,27300.0
2013-04-24 15:45:00,89.46,89.49,89.43,89.48,29600.0,67.4144,67.437,67.3918,67.4295,29600.0
2013-04-24 15:50:00,89.48,89.51,89.46,89.47,32400.0,67.4295,67.4521,67.4144,67.422,32400.0
2013-04-24 15:55:00,89.46,89.47,89.27,89.39,77100.0,67.4144,67.422,67.2713,67.3617,77100.0
2013-04-25 09:30:00,90.04,91.43,89.8,90.84,83900.0,67.8515,68.899,67.6707,68.4544,83900.0
2013-04-25 09:35:00,91.0,91.0,89.97,90.4,40400.0,68.5749,68.5749,67.7988,68.1228,40400.0
2013-04-25 09:40:00,90.4,90.41,89.82,90.0,37400.0,68.1228,68.1303,67.6857,67.8214,37400.0
2013-04-25 09:45:00,90.05,90.14,89.92,89.92,26300.0,67.859,67.9269,67.7611,67.7611,26300.0
2013-04-25 09:50:00,89.92,90.02,89.9,90.0,30500.0,67.7611,67.8364,67.746,67.8214,30500.0
2013-04-25 09:55:00,90.0,90.02,89.65,89.82,17600.0,67.8214,67.8364,67.5576,67.6857,17600.0
2013-04-25 10:00:00,89.82,89.88,89.74,89.84,22500.0,67.6857,67.7309,67.6254,67.7008,22500.0
2013-04-25 10:05:00,89.89,90.26,89.85,89.9,39600.0,67.7385,68.0173,67.7083,67.746,39600.0
2013-04-25 10:10:00,89.93,89.93,89.78,89.82,20800.0,67.7686,67.7686,67.6556,67.6857,20800.0
2013-04-25 10:15:00,89.84,89.88,89.67,89.77,20600.0,67.7008,67.7309,67.5727,67.648,20600.0
2013-04-25 10:20:00,89.79,89.93,89.78,89.88,15200.0,67.6631,67.7686,67.6556,67.7309,15200.0
2013-04-25 10:25:00,89.87,89.91,89.81,89.86,15700.0,67.7234,67.7535,67.6782,67.7159,15700.0
2013-04-25 10:30:00,89.84,90.02,89.81,90.0,20400.0,67.7008,67.8364,67.6782,67.8214,20400.0
2013-04-25 10:35:00,90.02,90.09,90.0,90.0,21900.0,67.8364,67.8892,67.8214,67.8214,21900.0
2013-04-25 10:40:00,90.0,90.12,89.99,90.1,10100.0,67.8214,67.9118,67.8138,67.8967,10100.0
2013-04-25 10:45:00,90.1,90.11,90.04,90.04,5600.0,67.8967,67.9043,67.8515,67.8515,5600.0
2013-04-25 10:50:00,90.06,90.07,90.03,90.07,5100.0,67.8666,67.8741,67.844,67.8741,5100.0
2013-04-25 10:55:00,90.06,90.1,90.0,90.0,7900.0,67.8666,67.8967,67.8214,67.8214,7900.0
2013-04-25 11:00:00,89.99,90.0,89.73,89.73,23400.0,67.8138,67.8214,67.6179,67.6179,23400.0
2013-04-25 11:05:00,89.71,89.76,89.62,89.76,13500.0,67.6028,67.6405,67.535,67.6405,13500.0
2013-04-25 11:10:00,89.74,89.77,89.69,89.71,9100.0,67.6254,67.648,67.5878,67.6028,9100.0
2013-04-25 11:15:00,89.71,89.74,89.71,89.74,4700.0,67.6028,67.6254,67.6028,67.6254,4700.0
2013-04-25 11:20:00,89.73,89.75,89.51,89.59,11300.0,67.6179,67.633,67.4521,67.5124,11300.0
2013-04-25 11:25:00,89.58,89.62,89.54,89.54,5500.0,67.5049,67.535,67.4747,67.4747,5500.0
2013-04-25 11:30:00,89.54,89.61,89.47,89.49,15100.0,67.4747,67.5275,67.422,67.437,15100.0
2013-04-25 11:35:00,89.49,89.52,89.4,89.41,18800.0,67.437,67.4597,67.3692,67.3768,18800.0
2013-04-25 11:40:00,89.41,89.46,89.36,89.4,18300.0,67.3768,67.4144,67.3391,67.3692,18300.0
2013-04-25 11:45:00,89.39,89.43,89.21,89.31,14700.0,67.3617,67.3918,67.226,67.3014,14700.0
2013-04-25 11:50:00,89.31,89.34,89.2,89.2,26300.0,67.3014,67.324,67.2185,67.2185,26300.0
2013-04-25 11:55:00,89.19,89.23,89.05,89.14,32400.0,67.211,67.2411,67.1055,67.1733,32400.0
2013-04-25 12:00:00,89.14,89.19,89.04,89.16,18600.0,67.1733,67.211,67.0979,67.1884,18600.0
2013-04-25 12:05:00,89.16,89.26,89.16,89.23,10000.0,67.1884,67.2637,67.1884,67.2411,10000.0
2013-04-25 12:10:00,89.23,89.31,89.19,89.2,38600.0,67.2411,67.3014,67.211,67.2185,38600.0
2013-04-25 12:15:00,89.2,89.22,89.1,89.1,13700.0,67.2185,67.2336,67.1432,67.1432,13700.0
2013-04-25 12:20:00,89.11,89.11,88.97,89.02,29300.0,67.1507,67.1507,67.0452,67.0829,29300.0
2013-04-25 12:25:00,89.02,89.05,88.91,88.95,24100.0,67.0829,67.1055,67.0,67.0301,24100.0
2013-04-25 12:30:00,88.93,88.96,88.63,88.69,46200.0,67.015,67.0377,66.789,66.8342,46200.0
2013-04-25 12:35:00,88.7,88.86,88.66,88.85,16000.0,66.8417,66.9623,66.8116,66.9548,16000.0
2013-04-25 12:40:00,88.86,88.98,88.79,88.98,21200.0,66.9623,67.0527,66.9095,67.0527,21200.0
2013-04-25 12:45:00,88.98,89.08,88.93,89.03,19600.0,67.0527,67.1281,67.015,67.0904,19600.0
2013-04-25 12:50:00,89.0,89.02,88.9,89.0,23500.0,67.0678,67.0829,66.9924,67.0678,23500.0
2013-04-25 12:55:00,89.02,89.03,88.98,89.02,10500.0,67.0829,67.0904,67.0527,67.0829,10500.0
2013-04-25 13:00:00,89.02,89.02,88.91,88.93,9500.0,67.0829,67.0829,67.0,67.015,9500.0
2013-04-25 13:05:00,88.91,88.92,88.79,88.92,13800.0,67.0,67.0075,66.9095,67.0075,13800.0
2013-04-25 13:10:00,88.92,88.94,88.8,88.84,9900.0,67.0075,67.0226,66.9171,66.9472,9900.0
2013-04-25 13:15:00,88.83,88.83,88.66,88.69,13300.0,66.9397,66.9397,66.8116,66.8342,13300.0
2013-04-25 13:20:00,88.7,88.85,88.65,88.71,19700.0,66.8417,66.9548,66.804,66.8493,19700.0
2013-04-25 13:25:00,88.69,88.75,88.59,88.68,27700.0,66.8342,66.8794,66.7588,66.8267,27700.0
2013-04-25 13:30:00,88.69,88.75,88.62,88.73,28000.0,66.8342,66.8794,66.7814,66.8643,28000.0
2013-04-25 13:35:00,88.75,88.83,88.61,88.66,37000.0,66.8794,66.9397,66.7739,66.8116,37000.0
2013-04-25 13:40:00,88.67,88.79,88.64,88.67,35300.0,66.8191,66.9095,66.7965,66.8191,35300.0
2013-04-25 13:45:00,88.66,88.96,88.59,88.72,31000.0,66.8116,67.0377,66.7588,66.8568,31000.0
2013-04-25 13:50:00,88.7,89.04,88.7,89.0,18400.0,66.8417,67.0979,66.8417,67.0678,18400.0
2013-04-25 13:55:00,88.99,89.01,88.82,88.9,25100.0,67.0603,67.0753,66.9322,66.9924,25100.0
2013-04-25 14:00:00,88.91,89.05,88.89,88.99,7400.0,67.0,67.1055,66.9849,67.0603,7400.0
2013-04-25 14:05:00,89.01,89.01,88.78,88.89,27600.0,67.0753,67.0753,66.902,66.9849,27600.0
2013-04-25 14:10:00,88.89,88.94,88.85,88.87,12800.0,66.9849,67.0226,66.9548,66.9698,12800.0
2013-04-25 14:15:00,88.85,88.94,88.72,88.9,20500.0,66.9548,67.0226,66.8568,66.9924,20500.0
2013-04-25 14:20:00,88.91,88.92,88.77,88.92,15200.0,67.0,67.0075,66.8945,67.0075,15200.0
2013-04-25 14:25:00,88.93,88.93,88.78,88.8,10000.0,67.015,67.015,66.902,66.9171,10000.0
2013-04-25 14:30:00,88.8,88.83,88.74,88.75,6800.0,66.9171,66.9397,66.8719,66.8794,6800.0
2013-04-25 14:35:00,88.74,88.77,88.7,88.7,8700.0,66.8719,66.8945,66.8417,66.8417,8700.0
2013-04-25 14:40:00,88.71,88.72,88.63,88.67,10500.0,66.8493,66.8568,66.789,66.8191,10500.0
2013-04-25 14:45:00,88.67,88.68,88.59,88.59,7300.0,66.8191,66.8267,66.7588,66.7588,7300.0
2013-04-25 14:50:00,88.59,88.76,88.54,88.74,16200.0,66.7588,66.8869,66.7212,66.8719,16200.0
2013-04-25 14:55:00,88.76,88.79,88.64,88.74,10600.0,66.8869,66.9095,66.7965,66.8719,10600.0
2013-04-25 15:00:00,88.75,88.75,88.55,88.71,32300.0,66.8794,66.8794,66.7287,66.8493,32300.0
2013-04-25 15:05:00,88.7,88.74,88.63,88.67,11800.0,66.8417,66.8719,66.789,66.8191,11800.0
2013-04-25 15:10:00,88.67,88.75,88.59,88.74,26700.0,66.8191,66.8794,66.7588,66.8719,26700.0
2013-04-25 15:15:00,88.74,88.74,88.6,88.6,16000.0,66.8719,66.8719,66.7664,66.7664,16000.0
2013-04-25 15:20:00,88.61,88.72,88.6,88.63,18800.0,66.7739,66.8568,66.7664,66.789,18800.0
2013-04-25 15:25:00,88.63,88.71,88.63,88.69,16600.0,66.789,66.8493,66.789,66.8342,16600.0
2013-04-25 15:30:00,88.7,88.7,88.59,88.59,20800.0,66.8417,66.8417,66.7588,66.7588,20800.0
2013-04-25 15:35:00,88.6,88.6,88.54,88.59,32000.0,66.7664,66.7664,66.7212,66.7588,32000.0
2013-04-25 15:40:00,88.58,88.75,88.56,88.74,45300.0,66.7513,66.8794,66.7362,66.8719,45300.0
2013-04-25 15:45:00,88.76,88.92,88.76,88.89,34200.0,66.8869,67.0075,66.8869,66.9849,34200.0
2013-04-25 15:50:00,88.88,88.89,88.78,88.87,42100.0,66.9774,66.9849,66.902,66.9698,42100.0
2013-04-25 15:55:00,88.87,88.91,88.76,88.91,59700.0,66.9698,67.0,66.8869,67.0,59700.0
2013-04-26 09:30:00,88.52,88.52,88.05,88.05,62900.0,66.7061,66.7061,66.3519,66.3519,62900.0
2013-04-26 09:35:00,88.05,88.36,87.93,88.0,61000.0,66.3519,66.5855,66.2615,66.3142,61000.0
2013-04-26 09:40:00,88.03,88.22,88.01,88.02,28700.0,66.3368,66.48,66.3218,66.3293,28700.0
2013-04-26 09:45:00,88.03,88.17,88.03,88.04,24400.0,66.3368,66.4423,66.3368,66.3444,24400.0
2013-04-26 09:50:00,88.04,88.13,87.92,88.03,31600.0,66.3444,66.4122,66.2539,66.3368,31600.0
2013-04-26 09:55:00,87.99,88.02,87.54,87.59,72500.0,66.3067,66.3293,65.9676,66.0053,72500.0
2013-04-26 10:00:00,87.58,87.76,87.14,87.15,107900.0,65.9977,66.1334,65.6662,65.6737,107900.0
2013-04-26 10:05:00,87.13,87.6,87.11,87.43,63700.0,65.6586,66.0128,65.6435,65.8847,63700.0
2013-04-26 10:10:00,87.46,87.9,87.39,87.88,37500.0,65.9073,66.2389,65.8545,66.2238,37500.0
2013-04-26 10:15:00,87.88,87.93,87.57,87.64,42200.0,66.2238,66.2615,65.9902,66.0429,42200.0
2013-04-26 10:20:00,87.61,87.67,87.55,87.62,13900.0,66.0203,66.0655,65.9751,66.0279,13900.0
2013-04-26 10:25:00,87.63,87.7,87.49,87.49,47500.0,66.0354,66.0882,65.9299,65.9299,47500.0
2013-04-26 10:30:00,87.51,87.67,87.51,87.59,13300.0,65.945,66.0655,65.945,66.0053,13300.0
2013-04-26 10:35:00,87.58,87.67,87.58,87.64,21800.0,65.9977,66.0655,65.9977,66.0429,21800.0
2013-04-26 10:40:00,87.63,87.63,87.42,87.49,35300.0,66.0354,66.0354,65.8772,65.9299,35300.0
2013-04-26 10:45:00,87.48,87.54,87.41,87.52,21900.0,65.9224,65.9676,65.8696,65.9525,21900.0
2013-04-26 10:50:00,87.51,87.52,87.41,87.43,20700.0,65.945,65.9525,65.8696,65.8847,20700.0
2013-04-26 10:55:00,87.4,87.56,87.35,87.42,37800.0,65.8621,65.9827,65.8244,65.8772,37800.0
2013-04-26 11:00:00,87.41,87.42,87.14,87.2,19400.0,65.8696,65.8772,65.6662,65.7114,19400.0
2013-04-26 11:05:00,87.2,87.26,87.14,87.24,9100.0,65.7114,65.7566,65.6662,65.7415,9100.0
2013-04-26 11:10:00,87.24,87.44,87.24,87.43,25900.0,65.7415,65.8922,65.7415,65.8847,25900.0
2013-04-26 11:15:00,87.45,87.6,87.42,87.58,13400.0,65.8998,66.0128,65.8772,65.9977,13400.0
2013-04-26 11:20:00,87.58,87.72,87.5,87.7,20700.0,65.9977,66.1032,65.9374,66.0882,20700.0
2013-04-26 11:25:00,87.7,87.73,87.58,87.68,12400.0,66.0882,66.1108,65.9977,66.0731,12400.0
2013-04-26 11:30:00,87.68,87.75,87.64,87.73,12700.0,66.0731,66.1258,66.0429,66.1108,12700.0
2013-04-26 11:35:00,87.71,87.73,87.65,87.71,12000.0,66.0957,66.1108,66.0505,66.0957,12000.0
2013-04-26 11:40:00,87.7,87.76,87.57,87.6,22900.0,66.0882,66.1334,65.9902,66.0128,22900.0
2013-04-26 11:45:00,87.59,87.7,87.56,87.69,13900.0,66.0053,66.0882,65.9827,66.0806,13900.0
2013-04-26 11:50:00,87.72,87.76,87.71,87.75,9200.0,66.1032,66.1334,66.0957,66.1258,9200.0
2013-04-26 11:55:00,87.76,87.89,87.76,87.88,13900.0,66.1334,66.2313,66.1334,66.2238,13900.0
2013-04-26 12:00:00,87.87,87.88,87.76,87.8,12300.0,66.2163,66.2238,66.1334,66.1635,12300.0
2013-04-26 12:05:00,87.8,87.81,87.7,87.71,9000.0,66.1635,66.171,66.0882,66.0957,9000.0
2013-04-26 12:10:00,87.74,87.75,87.68,87.72,10900.0,66.1183,66.1258,66.0731,66.1032,10900.0
2013-04-26 12:15:00,87.72,87.88,87.7,87.85,6200.0,66.1032,66.2238,66.0882,66.2012,6200.0
2013-04-26 12:20:00,87.81,87.83,87.69,87.69,23900.0,66.171,66.1861,66.0806,66.0806,23900.0
2013-04-26 12:25:00,87.68,87.71,87.61,87.62,22400.0,66.0731,66.0957,66.0203,66.0279,22400.0
2013-04-26 12:30:00,87.64,87.68,87.49,87.68,13400.0,66.0429,66.0731,65.9299,66.0731,13400.0
2013-04-26 12:35:00,87.68,87.7,87.51,87.54,20900.0,66.0731,66.0882,65.945,65.9676,20900.0
2013-04-26 12:40:00,87.53,87.63,87.53,87.58,3600.0,65.96,66.0354,65.96,65.9977,3600.0
2013-04-26 12:45:00,87.64,87.74,87.62,87.74,2300.0,66.0429,66.1183,66.0279,66.1183,2300.0
2013-04-26 12:50:00,87.74,87.8,87.7,87.78,8200.0,66.1183,66.1635,66.0882,66.1484,8200.0
2013-04-26 12:55:00,87.78,87.79,87.75,87.78,11600.0,66.1484,66.156,66.1258,66.1484,11600.0
2013-04-26 13:00:00,87.76,87.8,87.63,87.63,20000.0,66.1334,66.1635,66.0354,66.0354,20000.0
2013-04-26 13:05:00,87.67,87.71,87.54,87.66,23500.0,66.0655,66.0957,65.9676,66.058,23500.0
2013-04-26 13:10:00,87.68,87.7,87.55,87.63,17500.0,66.0731,66.0882,65.9751,66.0354,17500.0
2013-04-26 13:15:00,87.67,87.68,87.55,87.64,34100.0,66.0655,66.0731,65.9751,66.0429,34100.0
2013-04-26 13:20:00,87.65,87.7,87.57,87.61,38800.0,66.0505,66.0882,65.9902,66.0203,38800.0
2013-04-26 13:25:00,87.63,87.69,87.61,87.67,4300.0,66.0354,66.0806,66.0203,66.0655,4300.0
2013-04-26 13:30:00,87.69,87.69,87.63,87.66,9400.0,66.0806,66.0806,66.0354,66.058,9400.0
2013-04-26 13:35:00,87.66,87.69,87.66,87.66,7300.0,66.058,66.0806,66.058,66.058,7300.0
2013-04-26 13:40:00,87.65,87.69,87.64,87.64,6000.0,66.0505,66.0806,66.0429,66.0429,6000.0
2013-04-26 13:45:00,87.66,87.73,87.65,87.67,12200.0,66.058,66.1108,66.0505,66.0655,12200.0
2013-04-26 13:50:00,87.67,87.71,87.67,87.68,5000.0,66.0655,66.0957,66.0655,66.0731,5000.0
2013-04-26 13:55:00,87.7,87.7,87.67,87.67,3100.0,66.0882,66.0882,66.0655,66.0655,3100.0
2013-04-26 14:00:00,87.68,87.72,87.65,87.7,8400.0,66.0731,66.1032,66.0505,66.0882,8400.0
2013-04-26 14:05:00,87.71,87.71,87.64,87.67,5800.0,66.0957,66.0957,66.0429,66.0655,5800.0
2013-04-26 14:10:00,87.68,87.7,87.61,87.63,16000.0,66.0731,66.0882,66.0203,66.0354,16000.0
2013-04-26 14:15:00,87.64,87.7,87.64,87.66,6900.0,66.0429,66.0882,66.0429,66.058,6900.0
2013-04-26 14:20:00,87.67,87.7,87.67,87.68,12600.0,66.0655,66.0882,66.0655,66.0731,12600.0
2013-04-26 14:25:00,87.67,87.7,87.66,87.68,6900.0,66.0655,66.0882,66.058,66.0731,6900.0
2013-04-26 14:30:00,87.7,87.71,87.69,87.7,9500.0,66.0882,66.0957,66.0806,66.0882,9500.0
2013-04-26 14:35:00,87.69,87.71,87.67,87.7,12200.0,66.0806,66.0957,66.0655,66.0882,12200.0
2013-04-26 14:40:00,87.7,87.71,87.66,87.68,20300.0,66.0882,66.0957,66.058,66.0731,20300.0
2013-04-26 14:45:00,87.69,87.72,87.67,87.71,11900.0,66.0806,66.1032,66.0655,66.0957,11900.0
2013-04-26 14:50:00,87.7,87.7,87.67,87.67,7200.0,66.0882,66.0882,66.0655,66.0655,7200.0
2013-04-26 14:55:00,87.68,87.7,87.63,87.64,7800.0,66.0731,66.0882,66.0354,66.0429,7800.0
2013-04-26 15:00:00,87.65,87.72,87.65,87.69,18600.0,66.0505,66.1032,66.0505,66.0806,18600.0
2013-04-26 15:05:00,87.7,87.74,87.69,87.73,14600.0,66.0882,66.1183,66.0806,66.1108,14600.0
2013-04-26 15:10:00,87.72,87.73,87.67,87.68,9800.0,66.1032,66.1108,66.0655,66.0731,9800.0
2013-04-26 15:15:00,87.69,87.7,87.67,87.68,6200.0,66.0806,66.0882,66.0655,66.0731,6200.0
2013-04-26 15:20:00,87.68,87.7,87.67,87.68,9800.0,66.0731,66.0882,66.0655,66.0731,9800.0
2013-04-26 15:25:00,87.68,87.71,87.67,87.69,22300.0,66.0731,66.0957,66.0655,66.0806,22300.0
2013-04-26 15:30:00,87.69,87.7,87.68,87.7,15600.0,66.0806,66.0882,66.0731,66.0882,15600.0
2013-04-26 15:35:00,87.7,87.72,87.66,87.66,38000.0,66.0882,66.1032,66.058,66.058,38000.0
2013-04-26 15:40:00,87.67,87.69,87.65,87.65,12300.0,66.0655,66.0806,66.0505,66.0505,12300.0
2013-04-26 15:45:00,87.66,87.7,87.63,87.68,24100.0,66.058,66.0882,66.0354,66.0731,24100.0
2013-04-26 15:50:00,87.69,87.7,87.62,87.66,59300.0,66.0806,66.0882,66.0279,66.058,59300.0
2013-04-26 15:55:00,87.66,87.66,87.55,87.57,66000.0,66.058,66.058,65.9751,65.9902,66000.0
2013-04-29 09:30:00,87.59,87.72,87.33,87.7,62700.0,66.0053,66.1032,65.8093,66.0882,62700.0
2013-04-29 09:35:00,87.72,88.07,87.6,88.03,27300.0,66.1032,66.367,66.0128,66.3368,27300.0
2013-04-29 09:40:00,88.04,88.13,88.03,88.06,24300.0,66.3444,66.4122,66.3368,66.3594,24300.0
2013-04-29 09:45:00,88.07,88.2,88.07,88.13,58500.0,66.367,66.4649,66.367,66.4122,58500.0
2013-04-29 09:50:00,88.13,88.18,87.9,88.02,16400.0,66.4122,66.4499,66.2389,66.3293,16400.0
2013-04-29 09:55:00,88.01,88.08,87.96,87.96,14100.0,66.3218,66.3745,66.2841,66.2841,14100.0
2013-04-29 10:00:00,88.0,88.03,87.81,87.86,58800.0,66.3142,66.3368,66.171,66.2087,58800.0
2013-04-29 10:05:00,87.87,87.93,87.85,87.91,25200.0,66.2163,66.2615,66.2012,66.2464,25200.0
2013-04-29 10:10:00,87.91,87.96,87.87,87.89,31000.0,66.2464,66.2841,66.2163,66.2313,31000.0
2013-04-29 10:15:00,87.9,87.9,87.69,87.81,78100.0,66.2389,66.2389,66.0806,66.171,78100.0
2013-04-29 10:20:00,87.81,87.87,87.73,87.87,15200.0,66.171,66.2163,66.1108,66.2163,15200.0
2013-04-29 10:25:00,87.89,87.89,87.8,87.88,21900.0,66.2313,66.2313,66.1635,66.2238,21900.0
2013-04-29 10:30:00,87.88,87.89,87.75,87.82,44700.0,66.2238,66.2313,66.1258,66.1786,44700.0
2013-04-29 10:35:00,87.82,87.9,87.8,87.81,70400.0,66.1786,66.2389,66.1635,66.171,70400.0
2013-04-29 10:40:00,87.83,87.88,87.63,87.63,32100.0,66.1861,66.2238,66.0354,66.0354,32100.0
2013-04-29 10:45:00,87.65,87.86,87.64,87.79,46200.0,66.0505,66.2087,66.0429,66.156,46200.0
2013-04-29 10:50:00,87.79,87.87,87.74,87.8,52300.0,66.156,66.2163,66.1183,66.1635,52300.0
2013-04-29 10:55:00,87.79,87.8,87.75,87.78,16200.0,66.156,66.1635,66.1258,66.1484,16200.0
2013-04-29 11:00:00,87.8,87.8,87.76,87.78,7300.0,66.1635,66.1635,66.1334,66.1484,7300.0
2013-04-29 11:05:00,87.78,87.83,87.78,87.81,7000.0,66.1484,66.1861,66.1484,66.171,7000.0
2013-04-29 11:10:00,87.81,87.9,87.81,87.85,9300.0,66.171,66.2389,66.171,66.2012,9300.0
2013-04-29 11:15:00,87.87,87.88,87.79,87.8,14600.0,66.2163,66.2238,66.156,66.1635,14600.0
2013-04-29 11:20:00,87.8,87.84,87.79,87.8,19800.0,66.1635,66.1937,66.156,66.1635,19800.0
2013-04-29 11:25:00,87.83,87.87,87.81,87.82,9200.0,66.1861,66.2163,66.171,66.1786,9200.0
2013-04-29 11:30:00,87.8,87.84,87.8,87.81,17600.0,66.1635,66.1937,66.1635,66.171,17600.0
2013-04-29 11:35:00,87.81,87.85,87.76,87.79,20100.0,66.171,66.2012,66.1334,66.156,20100.0
2013-04-29 11:40:00,87.8,87.87,87.79,87.87,10700.0,66.1635,66.2163,66.156,66.2163,10700.0
2013-04-29 11:45:00,87.87,87.9,87.82,87.82,24500.0,66.2163,66.2389,66.1786,66.1786,24500.0
2013-04-29 11:50:00,87.82,87.88,87.8,87.88,26200.0,66.1786,66.2238,66.1635,66.2238,26200.0
2013-04-29 11:55:00,87.87,87.92,87.87,87.91,9000.0,66.2163,66.2539,66.2163,66.2464,9000.0
2013-04-29 12:00:00,87.91,88.03,87.91,88.01,36600.0,66.2464,66.3368,66.2464,66.3218,36600.0
2013-04-29 12:05:00,88.01,88.04,88.01,88.03,12300.0,66.3218,66.3444,66.3218,66.3368,12300.0
2013-04-29 12:10:00,88.03,88.05,88.01,88.03,14600.0,66.3368,66.3519,66.3218,66.3368,14600.0
2013-04-29 12:15:00,88.03,88.06,88.02,88.03,16700.0,66.3368,66.3594,66.3293,66.3368,16700.0
2013-04-29 12:20:00,88.02,88.08,88.02,88.07,10200.0,66.3293,66.3745,66.3293,66.367,10200.0
2013-04-29 12:25:00,88.08,88.11,88.04,88.08,8200.0,66.3745,66.3971,66.3444,66.3745,8200.0
2013-04-29 12:30:00,88.06,88.08,88.01,88.05,5500.0,66.3594,66.3745,66.3218,66.3519,5500.0
2013-04-29 12:35:00,88.05,88.05,87.92,87.94,19200.0,66.3519,66.3519,66.2539,66.269,19200.0
2013-04-29 12:40:00,87.95,88.02,87.95,87.97,7900.0,66.2765,66.3293,66.2765,66.2916,7900.0
2013-04-29 12:45:00,87.96,88.0,87.94,87.96,6300.0,66.2841,66.3142,66.269,66.2841,6300.0
2013-04-29 12:50:00,87.96,87.97,87.91,87.91,4600.0,66.2841,66.2916,66.2464,66.2464,4600.0
2013-04-29 12:55:00,87.91,87.91,87.87,87.88,2700.0,66.2464,66.2464,66.2163,66.2238,2700.0
2013-04-29 13:00:00,87.88,87.88,87.84,87.85,3500.0,66.2238,66.2238,66.1937,66.2012,3500.0
2013-04-29 13:05:00,87.86,87.86,87.77,87.77,5100.0,66.2087,66.2087,66.1409,66.1409,5100.0
2013-04-29 13:10:00,87.76,87.84,87.76,87.83,8100.0,66.1334,66.1937,66.1334,66.1861,8100.0
2013-04-29 13:15:00,87.84,87.87,87.82,87.87,3600.0,66.1937,66.2163,66.1786,66.2163,3600.0
2013-04-29 13:20:00,87.87,87.89,87.84,87.86,3800.0,66.2163,66.2313,66.1937,66.2087,3800.0
2013-04-29 13:25:00,87.87,87.87,87.86,87.86,1500.0,66.2163,66.2163,66.2087,66.2087,1500.0
2013-04-29 13:30:00,87.87,87.89,87.87,87.88,2400.0,66.2163,66.2313,66.2163,66.2238,2400.0
2013-04-29 13:35:00,87.89,87.9,87.86,87.88,6400.0,66.2313,66.2389,66.2087,66.2238,6400.0
2013-04-29 13:40:00,87.87,87.97,87.87,87.96,3600.0,66.2163,66.2916,66.2163,66.2841,3600.0
2013-04-29 13:45:00,87.95,88.0,87.9,88.0,5100.0,66.2765,66.3142,66.2389,66.3142,5100.0
2013-04-29 13:50:00,87.98,87.98,87.94,87.98,5000.0,66.2992,66.2992,66.269,66.2992,5000.0
2013-04-29 13:55:00,87.99,87.99,87.96,87.97,3600.0,66.3067,66.3067,66.2841,66.2916,3600.0
2013-04-29 14:00:00,87.97,88.0,87.96,87.97,5900.0,66.2916,66.3142,66.2841,66.2916,5900.0
2013-04-29 14:05:00,87.97,87.99,87.96,87.99,4800.0,66.2916,66.3067,66.2841,66.3067,4800.0
2013-04-29 14:10:00,87.98,87.99,87.9,87.91,13200.0,66.2992,66.3067,66.2389,66.2464,13200.0
2013-04-29 14:15:00,87.91,87.93,87.86,87.88,10700.0,66.2464,66.2615,66.2087,66.2238,10700.0
2013-04-29 14:20:00,87.87,87.88,87.85,87.88,5600.0,66.2163,66.2238,66.2012,66.2238,5600.0
2013-04-29 14:25:00,87.88,87.89,87.85,87.85,4900.0,66.2238,66.2313,66.2012,66.2012,4900.0
2013-04-29 14:30:00,87.84,87.87,87.82,87.82,10300.0,66.1937,66.2163,66.1786,66.1786,10300.0
2013-04-29 14:35:00,87.82,87.85,87.82,87.83,8500.0,66.1786,66.2012,66.1786,66.1861,8500.0
2013-04-29 14:40:00,87.84,87.87,87.83,87.87,6400.0,66.1937,66.2163,66.1861,66.2163,6400.0
2013-04-29 14:45:00,87.86,87.86,87.82,87.84,11600.0,66.2087,66.2087,66.1786,66.1937,11600.0
2013-04-29 14:50:00,87.84,87.85,87.82,87.83,7600.0,66.1937,66.2012,66.1786,66.1861,7600.0
2013-04-29 14:55:00,87.83,87.86,87.82,87.83,9000.0,66.1861,66.2087,66.1786,66.1861,9000.0
2013-04-29 15:00:00,87.83,87.84,87.82,87.84,8300.0,66.1861,66.1937,66.1786,66.1937,8300.0
2013-04-29 15:05:00,87.84,87.84,87.8,87.83,16600.0,66.1937,66.1937,66.1635,66.1861,16600.0
2013-04-29 15:10:00,87.84,87.85,87.84,87.84,2600.0,66.1937,66.2012,66.1937,66.1937,2600.0
2013-04-29 15:15:00,87.85,87.92,87.85,87.86,15200.0,66.2012,66.2539,66.2012,66.2087,15200.0
2013-04-29 15:20:00,87.86,87.92,87.86,87.92,8400.0,66.2087,66.2539,66.2087,66.2539,8400.0
2013-04-29 15:25:00,87.91,87.99,87.88,87.99,7700.0,66.2464,66.3067,66.2238,66.3067,7700.0
2013-04-29 15:30:00,87.98,88.06,87.93,87.95,45900.0,66.2992,66.3594,66.2615,66.2765,45900.0
2013-04-29 15:35:00,87.95,88.09,87.91,88.04,37200.0,66.2765,66.382,66.2464,66.3444,37200.0
2013-04-29 15:40:00,88.03,88.1,88.02,88.05,22600.0,66.3368,66.3896,66.3293,66.3519,22600.0
2013-04-29 15:45:00,88.07,88.13,88.07,88.08,26000.0,66.367,66.4122,66.367,66.3745,26000.0
2013-04-29 15:50:00,88.07,88.09,88.01,88.03,30000.0,66.367,66.382,66.3218,66.3368,30000.0
2013-04-29 15:55:00,88.02,88.13,88.02,88.12,49200.0,66.3293,66.4122,66.3293,66.4047,49200.0
2013-04-30 09:30:00,88.17,88.2,87.93,88.11,31900.0,66.4423,66.4649,66.2615,66.3971,31900.0
2013-04-30 09:35:00,88.19,88.45,88.11,88.33,26000.0,66.4574,66.6533,66.3971,66.5629,26000.0
2013-04-30 09:40:00,88.35,88.35,88.03,88.17,10100.0,66.578,66.578,66.3368,66.4423,10100.0
2013-04-30 09:45:00,88.17,88.2,88.06,88.06,22000.0,66.4423,66.4649,66.3594,66.3594,22000.0
2013-04-30 09:50:00,88.06,88.13,87.99,88.02,32000.0,66.3594,66.4122,66.3067,66.3293,32000.0
2013-04-30 09:55:00,88.0,88.17,88.0,88.06,19800.0,66.3142,66.4423,66.3142,66.3594,19800.0
2013-04-30 10:00:00,88.13,88.2,88.05,88.1,26300.0,66.4122,66.4649,66.3519,66.3896,26300.0
2013-04-30 10:05:00,88.1,88.12,88.03,88.1,16100.0,66.3896,66.4047,66.3368,66.3896,16100.0
2013-04-30 10:10:00,88.1,88.13,88.06,88.06,11500.0,66.3896,66.4122,66.3594,66.3594,11500.0
2013-04-30 10:15:00,88.07,88.15,88.07,88.15,11600.0,66.367,66.4273,66.367,66.4273,11600.0
2013-04-30 10:20:00,88.13,88.16,88.09,88.11,11600.0,66.4122,66.4348,66.382,66.3971,11600.0
2013-04-30 10:25:00,88.11,88.14,88.09,88.11,13900.0,66.3971,66.4197,66.382,66.3971,13900.0
2013-04-30 10:30:00,88.11,88.23,88.1,88.2,27900.0,66.3971,66.4875,66.3896,66.4649,27900.0
2013-04-30 10:35:00,88.21,88.33,88.2,88.31,16200.0,66.4725,66.5629,66.4649,66.5478,16200.0
2013-04-30 10:40:00,88.31,88.31,88.27,88.29,18900.0,66.5478,66.5478,66.5177,66.5328,18900.0
2013-04-30 10:45:00,88.29,88.3,88.2,88.22,10800.0,66.5328,66.5403,66.4649,66.48,10800.0
2013-04-30 10:50:00,88.2,88.25,88.18,88.2,8600.0,66.4649,66.5026,66.4499,66.4649,8600.0
2013-04-30 10:55:00,88.21,88.29,88.2,88.26,11400.0,66.4725,66.5328,66.4649,66.5102,11400.0
2013-04-30 11:00:00,88.27,88.3,88.23,88.29,16500.0,66.5177,66.5403,66.4875,66.5328,16500.0
2013-04-30 11:05:00,88.3,88.4,88.3,88.4,10900.0,66.5403,66.6157,66.5403,66.6157,10900.0
2013-04-30 11:10:00,88.39,88.4,88.36,88.37,19300.0,66.6081,66.6157,66.5855,66.593,19300.0
2013-04-30 11:15:00,88.37,88.37,88.28,88.29,9600.0,66.593,66.593,66.5252,66.5328,9600.0
2013-04-30 11:20:00,88.31,88.32,88.27,88.3,23700.0,66.5478,66.5554,66.5177,66.5403,23700.0
2013-04-30 11:25:00,88.31,88.44,88.31,88.44,18100.0,66.5478,66.6458,66.5478,66.6458,18100.0
2013-04-30 11:30:00,88.45,88.58,88.45,88.56,24200.0,66.6533,66.7513,66.6533,66.7362,24200.0
2013-04-30 11:35:00,88.57,88.58,88.54,88.58,2400.0,66.7438,66.7513,66.7212,66.7513,2400.0
2013-04-30 11:40:00,88.58,88.61,88.55,88.55,13700.0,66.7513,66.7739,66.7287,66.7287,13700.0
2013-04-30 11:45:00,88.56,88.57,88.54,88.55,9300.0,66.7362,66.7438,66.7212,66.7287,9300.0
2013-04-30 11:50:00,88.55,88.56,88.52,88.54,7000.0,66.7287,66.7362,66.7061,66.7212,7000.0
2013-04-30 11:55:00,88.54,88.55,88.5,88.5,17500.0,66.7212,66.7287,66.691,66.691,17500.0
2013-04-30 12:00:00,88.51,88.52,88.42,88.5,9400.0,66.6985,66.7061,66.6307,66.691,9400.0
2013-04-30 12:05:00,88.51,88.53,88.48,88.51,9500.0,66.6985,66.7136,66.6759,66.6985,9500.0
2013-04-30 12:10:00,88.52,88.53,88.48,88.51,3700.0,66.7061,66.7136,66.6759,66.6985,3700.0
2013-04-30 12:15:00,88.51,88.53,88.5,88.53,5800.0,66.6985,66.7136,66.691,66.7136,5800.0
2013-04-30 12:20:00,88.55,88.59,88.54,88.57,5700.0,66.7287,66.7588,66.7212,66.7438,5700.0
2013-04-30 12:25:00,88.57,88.61,88.56,88.61,7300.0,66.7438,66.7739,66.7362,66.7739,7300.0
2013-04-30 12:30:00,88.6,88.62,88.48,88.49,53700.0,66.7664,66.7814,66.6759,66.6835,53700.0
2013-04-30 12:35:00,88.5,88.5,88.37,88.47,9900.0,66.691,66.691,66.593,66.6684,9900.0
2013-04-30 12:40:00,88.47,88.51,88.47,88.5,24000.0,66.6684,66.6985,66.6684,66.691,24000.0
2013-04-30 12:45:00,88.5,88.6,88.5,88.6,2500.0,66.691,66.7664,66.691,66.7664,2500.0
2013-04-30 12:50:00,88.61,88.64,88.59,88.64,10300.0,66.7739,66.7965,66.7588,66.7965,10300.0
2013-04-30 12:55:00,88.64,88.75,88.64,88.71,8000.0,66.7965,66.8794,66.7965,66.8493,8000.0
2013-04-30 13:00:00,88.73,88.73,88.66,88.66,6800.0,66.8643,66.8643,66.8116,66.8116,6800.0
2013-04-30 13:05:00,88.67,88.74,88.67,88.74,4300.0,66.8191,66.8719,66.8191,66.8719,4300.0
2013-04-30 13:10:00,88.72,88.74,88.68,88.71,7300.0,66.8568,66.8719,66.8267,66.8493,7300.0
2013-04-30 13:15:00,88.71,88.76,88.7,88.76,6300.0,66.8493,66.8869,66.8417,66.8869,6300.0
2013-04-30 13:20:00,88.75,88.76,88.73,88.75,9300.0,66.8794,66.8869,66.8643,66.8794,9300.0
2013-04-30 13:25:00,88.75,88.8,88.75,88.79,9700.0,66.8794,66.9171,66.8794,66.9095,9700.0
2013-04-30 13:30:00,88.78,88.79,88.74,88.75,8100.0,66.902,66.9095,66.8719,66.8794,8100.0
2013-04-30 13:35:00,88.76,88.81,88.76,88.8,8100.0,66.8869,66.9246,66.8869,66.9171,8100.0
2013-04-30 13:40:00,88.78,88.86,88.78,88.86,7800.0,66.902,66.9623,66.902,66.9623,7800.0
2013-04-30 13:45:00,88.86,88.94,88.86,88.92,13400.0,66.9623,67.0226,66.9623,67.0075,13400.0
2013-04-30 13:50:00,88.92,88.93,88.88,88.89,8900.0,67.0075,67.015,66.9774,66.9849,8900.0
2013-04-30 13:55:00,88.89,88.93,88.82,88.85,9200.0,66.9849,67.015,66.9322,66.9548,9200.0
2013-04-30 14:00:00,88.85,88.85,88.79,88.79,9800.0,66.9548,66.9548,66.9095,66.9095,9800.0
2013-04-30 14:05:00,88.81,88.85,88.78,88.79,9100.0,66.9246,66.9548,66.902,66.9095,9100.0
2013-04-30 14:10:00,88.78,88.85,88.78,88.84,5600.0,66.902,66.9548,66.902,66.9472,5600.0
2013-04-30 14:15:00,88.84,88.85,88.81,88.82,8900.0,66.9472,66.9548,66.9246,66.9322,8900.0
2013-04-30 14:20:00,88.82,88.82,88.78,88.81,8700.0,66.9322,66.9322,66.902,66.9246,8700.0
2013-04-30 14:25:00,88.82,88.84,88.8,88.83,7800.0,66.9322,66.9472,66.9171,66.9397,7800.0
2013-04-30 14:30:00,88.83,88.84,88.75,88.76,15500.0,66.9397,66.9472,66.8794,66.8869,15500.0
2013-04-30 14:35:00,88.72,88.82,88.71,88.82,13500.0,66.8568,66.9322,66.8493,66.9322,13500.0
2013-04-30 14:40:00,88.81,88.87,88.8,88.87,6700.0,66.9246,66.9698,66.9171,66.9698,6700.0
2013-04-30 14:45:00,88.86,88.88,88.82,88.83,12100.0,66.9623,66.9774,66.9322,66.9397,12100.0
2013-04-30 14:50:00,88.84,88.86,88.81,88.84,10100.0,66.9472,66.9623,66.9246,66.9472,10100.0
2013-04-30 14:55:00,88.84,88.9,88.82,88.89,12000.0,66.9472,66.9924,66.9322,66.9849,12000.0
2013-04-30 15:00:00,88.89,88.9,88.8,88.81,17000.0,66.9849,66.9924,66.9171,66.9246,17000.0
2013-04-30 15:05:00,88.81,88.91,88.81,88.9,16600.0,66.9246,67.0,66.9246,66.9924,16600.0
2013-04-30 15:10:00,88.9,88.91,88.89,88.9,41800.0,66.9924,67.0,66.9849,66.9924,41800.0
2013-04-30 15:15:00,88.91,88.92,88.88,88.91,14300.0,67.0,67.0075,66.9774,67.0,14300.0
2013-04-30 15:20:00,88.9,88.95,88.9,88.94,18500.0,66.9924,67.0301,66.9924,67.0226,18500.0
2013-04-30 15:25:00,88.95,89.01,88.95,89.0,25900.0,67.0301,67.0753,67.0301,67.0678,25900.0
2013-04-30 15:30:00,89.0,89.01,88.96,88.97,16100.0,67.0678,67.0753,67.0377,67.0452,16100.0
2013-04-30 15:35:00,88.96,88.98,88.95,88.98,19800.0,67.0377,67.0527,67.0301,67.0527,19800.0
2013-04-30 15:40:00,88.98,89.01,88.97,89.01,26800.0,67.0527,67.0753,67.0452,67.0753,26800.0
2013-04-30 15:45:00,89.01,89.05,89.0,89.04,33500.0,67.0753,67.1055,67.0678,67.0979,33500.0
2013-04-30 15:50:00,89.04,89.04,89.0,89.03,29200.0,67.0979,67.0979,67.0678,67.0904,29200.0
2013-04-30 15:55:00,89.03,89.17,89.03,89.16,69300.0,67.0904,67.1959,67.0904,67.1884,69300.0
2013-05-01 09:30:00,88.92,88.99,88.9,88.97,14900.0,67.0075,67.0603,66.9924,67.0452,14900.0
2013-05-01 09:35:00,88.97,89.16,88.93,89.16,15400.0,67.0452,67.1884,67.015,67.1884,15400.0
2013-05-01 09:40:00,89.17,89.19,88.74,88.85,76400.0,67.1959,67.211,66.8719,66.9548,76400.0
2013-05-01 09:45:00,88.85,88.86,88.5,88.7,24600.0,66.9548,66.9623,66.691,66.8417,24600.0
2013-05-01 09:50:00,88.69,88.9,88.69,88.84,10900.0,66.8342,66.9924,66.8342,66.9472,10900.0
2013-05-01 09:55:00,88.8,88.88,88.8,88.8,6600.0,66.9171,66.9774,66.9171,66.9171,6600.0
2013-05-01 10:00:00,88.81,88.9,88.74,88.86,31700.0,66.9246,66.9924,66.8719,66.9623,31700.0
2013-05-01 10:05:00,88.85,88.96,88.82,88.9,16500.0,66.9548,67.0377,66.9322,66.9924,16500.0
2013-05-01 10:10:00,88.9,88.97,88.9,88.97,9400.0,66.9924,67.0452,66.9924,67.0452,9400.0
2013-05-01 10:15:00,88.96,89.09,88.96,89.02,12800.0,67.0377,67.1356,67.0377,67.0829,12800.0
2013-05-01 10:20:00,89.06,89.13,89.02,89.05,8200.0,67.113,67.1658,67.0829,67.1055,8200.0
2013-05-01 10:25:00,89.08,89.11,88.98,88.99,45000.0,67.1281,67.1507,67.0527,67.0603,45000.0
2013-05-01 10:30:00,89.0,89.1,88.95,89.09,16200.0,67.0678,67.1432,67.0301,67.1356,16200.0
2013-05-01 10:35:00,89.09,89.18,88.99,89.15,19600.0,67.1356,67.2034,67.0603,67.1808,19600.0
2013-05-01 10:40:00,89.14,89.17,89.11,89.17,7200.0,67.1733,67.1959,67.1507,67.1959,7200.0
2013-05-01 10:45:00,89.17,89.2,89.11,89.12,8900.0,67.1959,67.2185,67.1507,67.1582,8900.0
2013-05-01 10:50:00,89.12,89.18,89.03,89.18,34900.0,67.1582,67.2034,67.0904,67.2034,34900.0
2013-05-01 10:55:00,89.2,89.22,89.12,89.19,66400.0,67.2185,67.2336,67.1582,67.211,66400.0
2013-05-01 11:00:00,89.19,89.19,89.05,89.06,6000.0,67.211,67.211,67.1055,67.113,6000.0
2013-05-01 11:05:00,89.08,89.1,89.0,89.04,4400.0,67.1281,67.1432,67.0678,67.0979,4400.0
2013-05-01 11:10:00,89.03,89.05,89.03,89.03,700.0,67.0904,67.1055,67.0904,67.0904,700.0
2013-05-01 11:15:00,89.02,89.04,88.94,88.96,3400.0,67.0829,67.0979,67.0226,67.0377,3400.0
2013-05-01 11:20:00,88.99,89.02,88.94,89.02,6400.0,67.0603,67.0829,67.0226,67.0829,6400.0
2013-05-01 11:25:00,89.01,89.02,88.96,88.96,4200.0,67.0753,67.0829,67.0377,67.0377,4200.0
2013-05-01 11:30:00,88.95,88.97,88.91,88.94,3000.0,67.0301,67.0452,67.0,67.0226,3000.0
2013-05-01 11:35:00,88.94,89.01,88.92,88.95,13500.0,67.0226,67.0753,67.0075,67.0301,13500.0
2013-05-01 11:40:00,88.95,89.0,88.92,89.0,4700.0,67.0301,67.0678,67.0075,67.0678,4700.0
2013-05-01 11:45:00,89.01,89.08,88.99,89.05,4500.0,67.0753,67.1281,67.0603,67.1055,4500.0
2013-05-01 11:50:00,89.03,89.06,89.03,89.04,1100.0,67.0904,67.113,67.0904,67.0979,1100.0
2013-05-01 11:55:00,89.02,89.05,89.0,89.03,1600.0,67.0829,67.1055,67.0678,67.0904,1600.0
2013-05-01 12:00:00,89.07,89.07,88.86,88.86,4900.0,67.1205,67.1205,66.9623,66.9623,4900.0
2013-05-01 12:05:00,88.86,88.87,88.79,88.8,15700.0,66.9623,66.9698,66.9095,66.9171,15700.0
2013-05-01 12:10:00,88.8,88.8,88.72,88.72,4800.0,66.9171,66.9171,66.8568,66.8568,4800.0
2013-05-01 12:15:00,88.74,88.76,88.66,88.66,2900.0,66.8719,66.8869,66.8116,66.8116,2900.0
2013-05-01 12:20:00,88.64,88.67,88.59,88.64,5900.0,66.7965,66.8191,66.7588,66.7965,5900.0
2013-05-01 12:25:00,88.68,88.68,88.62,88.63,2600.0,66.8267,66.8267,66.7814,66.789,2600.0
2013-05-01 12:30:00,88.64,88.77,88.63,88.76,8700.0,66.7965,66.8945,66.789,66.8869,8700.0
2013-05-01 12:35:00,88.77,88.83,88.76,88.82,2900.0,66.8945,66.9397,66.8869,66.9322,2900.0
2013-05-01 12:40:00,88.84,88.9,88.84,88.9,5400.0,66.9472,66.9924,66.9472,66.9924,5400.0
2013-05-01 12:45:00,88.89,88.95,88.87,88.94,5200.0,66.9849,67.0301,66.9698,67.0226,5200.0
2013-05-01 12:50:00,88.92,88.92,88.85,88.88,3400.0,67.0075,67.0075,66.9548,66.9774,3400.0
2013-05-01 12:55:00,88.86,88.89,88.83,88.83,20200.0,66.9623,66.9849,66.9397,66.9397,20200.0
2013-05-01 13:00:00,88.85,88.86,88.8,88.8,16900.0,66.9548,66.9623,66.9171,66.9171,16900.0
2013-05-01 13:05:00,88.81,88.81,88.75,88.75,9400.0,66.9246,66.9246,66.8794,66.8794,9400.0
2013-05-01 13:10:00,88.75,88.83,88.75,88.78,5100.0,66.8794,66.9397,66.8794,66.902,5100.0
2013-05-01 13:15:00,88.76,88.82,88.76,88.78,6900.0,66.8869,66.9322,66.8869,66.902,6900.0
2013-05-01 13:20:00,88.78,88.84,88.75,88.84,23200.0,66.902,66.9472,66.8794,66.9472,23200.0
2013-05-01 13:25:00,88.84,88.85,88.8,88.85,4000.0,66.9472,66.9548,66.9171,66.9548,4000.0
2013-05-01 13:30:00,88.85,88.85,88.75,88.77,5000.0,66.9548,66.9548,66.8794,66.8945,5000.0
2013-05-01 13:35:00,88.75,88.76,88.7,88.72,10900.0,66.8794,66.8869,66.8417,66.8568,10900.0
2013-05-01 13:40:00,88.71,88.73,88.68,88.7,32100.0,66.8493,66.8643,66.8267,66.8417,32100.0
2013-05-01 13:45:00,88.7,88.75,88.67,88.72,5800.0,66.8417,66.8794,66.8191,66.8568,5800.0
2013-05-01 13:50:00,88.71,88.79,88.7,88.79,11700.0,66.8493,66.9095,66.8417,66.9095,11700.0
2013-05-01 13:55:00,88.79,88.88,88.76,88.85,14700.0,66.9095,66.9774,66.8869,66.9548,14700.0
2013-05-01 14:00:00,88.87,89.0,88.7,88.74,32400.0,66.9698,67.0678,66.8417,66.8719,32400.0
2013-05-01 14:05:00,88.74,88.8,88.73,88.73,2900.0,66.8719,66.9171,66.8643,66.8643,2900.0
2013-05-01 14:10:00,88.72,88.74,88.58,88.71,6500.0,66.8568,66.8719,66.7513,66.8493,6500.0
2013-05-01 14:15:00,88.72,88.72,88.59,88.61,4700.0,66.8568,66.8568,66.7588,66.7739,4700.0
2013-05-01 14:20:00,88.63,88.77,88.63,88.68,6500.0,66.789,66.8945,66.789,66.8267,6500.0
2013-05-01 14:25:00,88.68,88.71,88.57,88.64,9800.0,66.8267,66.8493,66.7438,66.7965,9800.0
2013-05-01 14:30:00,88.64,88.64,88.53,88.54,7000.0,66.7965,66.7965,66.7136,66.7212,7000.0
2013-05-01 14:35:00,88.54,88.54,88.44,88.49,9300.0,66.7212,66.7212,66.6458,66.6835,9300.0
2013-05-01 14:40:00,88.47,88.47,88.39,88.44,4300.0,66.6684,66.6684,66.6081,66.6458,4300.0
2013-05-01 14:45:00,88.39,88.42,88.28,88.34,6600.0,66.6081,66.6307,66.5252,66.5704,6600.0
2013-05-01 14:50:00,88.35,88.44,88.3,88.38,6100.0,66.578,66.6458,66.5403,66.6006,6100.0
2013-05-01 14:55:00,88.4,88.4,88.29,88.33,7900.0,66.6157,66.6157,66.5328,66.5629,7900.0
2013-05-01 15:00:00,88.33,88.33,88.26,88.3,6400.0,66.5629,66.5629,66.5102,66.5403,6400.0
2013-05-01 15:05:00,88.3,88.3,88.18,88.18,11000.0,66.5403,66.5403,66.4499,66.4499,11000.0
2013-05-01 15:10:00,88.17,88.22,88.14,88.18,11300.0,66.4423,66.48,66.4197,66.4499,11300.0
2013-05-01 15:15:00,88.18,88.21,88.11,88.21,8500.0,66.4499,66.4725,66.3971,66.4725,8500.0
2013-05-01 15:20:00,88.22,88.22,88.09,88.09,12300.0,66.48,66.48,66.382,66.382,12300.0
2013-05-01 15:25:00,88.08,88.14,88.03,88.07,16200.0,66.3745,66.4197,66.3368,66.367,16200.0
2013-05-01 15:30:00,88.07,88.15,88.07,88.15,12400.0,66.367,66.4273,66.367,66.4273,12400.0
2013-05-01 15:35:00,88.15,88.16,88.08,88.08,12200.0,66.4273,66.4348,66.3745,66.3745,12200.0
2013-05-01 15:40:00,88.05,88.07,87.92,87.94,29200.0,66.3519,66.367,66.2539,66.269,29200.0
2013-05-01 15:45:00,87.93,88.04,87.88,87.94,56400.0,66.2615,66.3444,66.2238,66.269,56400.0
2013-05-01 15:50:00,87.94,88.01,87.84,87.9,50400.0,66.269,66.3218,66.1937,66.2389,50400.0
2013-05-01 15:55:00,87.91,88.14,87.9,88.01,100600.0,66.2464,66.4197,66.2389,66.3218,100600.0
2013-05-02 09:30:00,87.94,88.1,87.92,88.06,18300.0,66.269,66.3896,66.2539,66.3594,18300.0
2013-05-02 09:35:00,88.06,88.65,88.06,88.46,16200.0,66.3594,66.804,66.3594,66.6609,16200.0
2013-05-02 09:40:00,88.45,88.64,88.41,88.63,5800.0,66.6533,66.7965,66.6232,66.789,5800.0
2013-05-02 09:45:00,88.63,88.66,88.4,88.5,9100.0,66.789,66.8116,66.6157,66.691,9100.0
2013-05-02 09:50:00,88.48,88.62,88.46,88.62,7000.0,66.6759,66.7814,66.6609,66.7814,7000.0
2013-05-02 09:55:00,88.64,88.78,88.64,88.74,13100.0,66.7965,66.902,66.7965,66.8719,13100.0
2013-05-02 10:00:00,88.77,88.89,88.73,88.81,7300.0,66.8945,66.9849,66.8643,66.9246,7300.0
2013-05-02 10:05:00,88.84,88.87,88.78,88.87,11800.0,66.9472,66.9698,66.902,66.9698,11800.0
2013-05-02 10:10:00,88.87,88.96,88.83,88.96,12500.0,66.9698,67.0377,66.9397,67.0377,12500.0
2013-05-02 10:15:00,88.94,89.08,88.93,89.03,10600.0,67.0226,67.1281,67.015,67.0904,10600.0
2013-05-02 10:20:00,89.03,89.16,89.02,89.16,29700.0,67.0904,67.1884,67.0829,67.1884,29700.0
2013-05-02 10:25:00,89.16,89.22,89.01,89.05,41000.0,67.1884,67.2336,67.0753,67.1055,41000.0
2013-05-02 10:30:00,89.02,89.19,89.0,89.17,7500.0,67.0829,67.211,67.0678,67.1959,7500.0
2013-05-02 10:35:00,89.17,89.2,89.1,89.1,5800.0,67.1959,67.2185,67.1432,67.1432,5800.0
2013-05-02 10:40:00,89.12,89.16,89.1,89.15,6100.0,67.1582,67.1884,67.1432,67.1808,6100.0
2013-05-02 10:45:00,89.14,89.15,89.02,89.04,8600.0,67.1733,67.1808,67.0829,67.0979,8600.0
2013-05-02 10:50:00,89.04,89.05,88.95,88.95,6300.0,67.0979,67.1055,67.0301,67.0301,6300.0
2013-05-02 10:55:00,88.98,89.04,88.98,88.99,5900.0,67.0527,67.0979,67.0527,67.0603,5900.0
2013-05-02 11:00:00,89.0,89.08,88.97,89.05,5400.0,67.0678,67.1281,67.0452,67.1055,5400.0
2013-05-02 11:05:00,89.06,89.08,89.02,89.06,11400.0,67.113,67.1281,67.0829,67.113,11400.0
2013-05-02 11:10:00,89.06,89.3,89.05,89.3,25000.0,67.113,67.2939,67.1055,67.2939,25000.0
2013-05-02 11:15:00,89.26,89.5,89.25,89.48,17200.0,67.2637,67.4446,67.2562,67.4295,17200.0
2013-05-02 11:20:00,89.47,89.5,89.33,89.38,32400.0,67.422,67.4446,67.3165,67.3542,32400.0
2013-05-02 11:25:00,89.34,89.45,89.34,89.45,6700.0,67.324,67.4069,67.324,67.4069,6700.0
2013-05-02 11:30:00,89.45,89.45,89.31,89.31,5900.0,67.4069,67.4069,67.3014,67.3014,5900.0
2013-05-02 11:35:00,89.33,89.34,89.29,89.34,5900.0,67.3165,67.324,67.2863,67.324,5900.0
2013-05-02 11:40:00,89.33,89.37,89.3,89.34,8300.0,67.3165,67.3466,67.2939,67.324,8300.0
2013-05-02 11:45:00,89.33,89.47,89.31,89.47,23000.0,67.3165,67.422,67.3014,67.422,23000.0
2013-05-02 11:50:00,89.47,89.48,89.41,89.44,41200.0,67.422,67.4295,67.3768,67.3994,41200.0
2013-05-02 11:55:00,89.45,89.45,89.34,89.35,6300.0,67.4069,67.4069,67.324,67.3315,6300.0
2013-05-02 12:00:00,89.34,89.39,89.31,89.31,6800.0,67.324,67.3617,67.3014,67.3014,6800.0
2013-05-02 12:05:00,89.3,89.38,89.3,89.38,8900.0,67.2939,67.3542,67.2939,67.3542,8900.0
2013-05-02 12:10:00,89.37,89.38,89.35,89.35,7300.0,67.3466,67.3542,67.3315,67.3315,7300.0
2013-05-02 12:15:00,89.34,89.37,89.32,89.35,6300.0,67.324,67.3466,67.3089,67.3315,6300.0
2013-05-02 12:20:00,89.34,89.34,89.3,89.31,4400.0,67.324,67.324,67.2939,67.3014,4400.0
2013-05-02 12:25:00,89.3,89.33,89.24,89.33,3900.0,67.2939,67.3165,67.2487,67.3165,3900.0
2013-05-02 12:30:00,89.33,89.36,89.31,89.32,7400.0,67.3165,67.3391,67.3014,67.3089,7400.0
2013-05-02 12:35:00,89.35,89.36,89.29,89.34,16300.0,67.3315,67.3391,67.2863,67.324,16300.0
2013-05-02 12:40:00,89.35,89.38,89.32,89.36,7000.0,67.3315,67.3542,67.3089,67.3391,7000.0
2013-05-02 12:45:00,89.37,89.4,89.33,89.4,4100.0,67.3466,67.3692,67.3165,67.3692,4100.0
2013-05-02 12:50:00,89.4,89.41,89.35,89.35,5600.0,67.3692,67.3768,67.3315,67.3315,5600.0
2013-05-02 12:55:00,89.35,89.38,89.3,89.3,6800.0,67.3315,67.3542,67.2939,67.2939,6800.0
2013-05-02 13:00:00,89.31,89.34,89.26,89.32,9800.0,67.3014,67.324,67.2637,67.3089,9800.0
2013-05-02 13:05:00,89.3,89.38,89.3,89.37,9100.0,67.2939,67.3542,67.2939,67.3466,9100.0
2013-05-02 13:10:00,89.38,89.38,89.32,89.35,6500.0,67.3542,67.3542,67.3089,67.3315,6500.0
2013-05-02 13:15:00,89.36,89.39,89.31,89.34,4900.0,67.3391,67.3617,67.3014,67.324,4900.0
2013-05-02 13:20:00,89.33,89.37,89.31,89.36,6300.0,67.3165,67.3466,67.3014,67.3391,6300.0
2013-05-02 13:25:00,89.36,89.49,89.36,89.47,39100.0,67.3391,67.437,67.3391,67.422,39100.0
2013-05-02 13:30:00,89.46,89.49,89.42,89.47,11800.0,67.4144,67.437,67.3843,67.422,11800.0
2013-05-02 13:35:00,89.49,89.5,89.46,89.46,8200.0,67.437,67.4446,67.4144,67.4144,8200.0
2013-05-02 13:40:00,89.47,89.48,89.44,89.45,7100.0,67.422,67.4295,67.3994,67.4069,7100.0
2013-05-02 13:45:00,89.45,89.45,89.39,89.39,7800.0,67.4069,67.4069,67.3617,67.3617,7800.0
2013-05-02 13:50:00,89.39,89.42,89.35,89.39,9100.0,67.3617,67.3843,67.3315,67.3617,9100.0
2013-05-02 13:55:00,89.38,89.42,89.38,89.41,5700.0,67.3542,67.3843,67.3542,67.3768,5700.0
2013-05-02 14:00:00,89.4,89.45,89.39,89.41,7800.0,67.3692,67.4069,67.3617,67.3768,7800.0
2013-05-02 14:05:00,89.41,89.41,89.32,89.36,10600.0,67.3768,67.3768,67.3089,67.3391,10600.0
2013-05-02 14:10:00,89.36,89.37,89.35,89.35,4500.0,67.3391,67.3466,67.3315,67.3315,4500.0
2013-05-02 14:15:00,89.34,89.37,89.33,89.35,5800.0,67.324,67.3466,67.3165,67.3315,5800.0
2013-05-02 14:20:00,89.34,89.37,89.33,89.34,7400.0,67.324,67.3466,67.3165,67.324,7400.0
2013-05-02 14:25:00,89.34,89.34,89.29,89.3,7000.0,67.324,67.324,67.2863,67.2939,7000.0
2013-05-02 14:30:00,89.29,89.3,89.26,89.27,4600.0,67.2863,67.2939,67.2637,67.2713,4600.0
2013-05-02 14:35:00,89.26,89.3,89.25,89.25,17700.0,67.2637,67.2939,67.2562,67.2562,17700.0
2013-05-02 14:40:00,89.26,89.27,89.22,89.24,10300.0,67.2637,67.2713,67.2336,67.2487,10300.0
2013-05-02 14:45:00,89.24,89.3,89.24,89.3,21800.0,67.2487,67.2939,67.2487,67.2939,21800.0
2013-05-02 14:50:00,89.29,89.35,89.29,89.34,8200.0,67.2863,67.3315,67.2863,67.324,8200.0
2013-05-02 14:55:00,89.32,89.37,89.31,89.31,7100.0,67.3089,67.3466,67.3014,67.3014,7100.0
2013-05-02 15:00:00,89.3,89.33,89.28,89.31,7900.0,67.2939,67.3165,67.2788,67.3014,7900.0
2013-05-02 15:05:00,89.3,89.32,89.26,89.28,9600.0,67.2939,67.3089,67.2637,67.2788,9600.0
2013-05-02 15:10:00,89.27,89.32,89.26,89.31,7400.0,67.2713,67.3089,67.2637,67.3014,7400.0
2013-05-02 15:15:00,89.32,89.32,89.27,89.29,10600.0,67.3089,67.3089,67.2713,67.2863,10600.0
2013-05-02 15:20:00,89.3,89.35,89.26,89.28,14400.0,67.2939,67.3315,67.2637,67.2788,14400.0
2013-05-02 15:25:00,89.28,89.29,89.23,89.24,10300.0,67.2788,67.2863,67.2411,67.2487,10300.0
2013-05-02 15:30:00,89.24,89.31,89.24,89.28,16300.0,67.2487,67.3014,67.2487,67.2788,16300.0
2013-05-02 15:35:00,89.27,89.32,89.24,89.31,16400.0,67.2713,67.3089,67.2487,67.3014,16400.0
2013-05-02 15:40:00,89.31,89.36,89.28,89.33,17300.0,67.3014,67.3391,67.2788,67.3165,17300.0
2013-05-02 15:45:00,89.32,89.34,89.3,89.32,19700.0,67.3089,67.324,67.2939,67.3089,19700.0
2013-05-02 15:50:00,89.32,89.35,89.28,89.31,31300.0,67.3089,67.3315,67.2788,67.3014,31300.0
2013-05-02 15:55:00,89.3,89.33,89.28,89.29,42200.0,67.2939,67.3165,67.2788,67.2863,42200.0
2013-05-03 09:30:00,89.68,89.74,89.5,89.61,18800.0,67.5802,67.6254,67.4446,67.5275,18800.0
2013-05-03 09:35:00,89.61,89.64,89.36,89.54,7500.0,67.5275,67.5501,67.3391,67.4747,7500.0
2013-05-03 09:40:00,89.42,89.47,89.02,89.02,9800.0,67.3843,67.422,67.0829,67.0829,9800.0
2013-05-03 09:45:00,89.06,89.22,89.02,89.07,7900.0,67.113,67.2336,67.0829,67.1205,7900.0
2013-05-03 09:50:00,89.11,89.21,89.08,89.12,7500.0,67.1507,67.226,67.1281,67.1582,7500.0
2013-05-03 09:55:00,89.1,89.23,89.09,89.11,13100.0,67.1432,67.2411,67.1356,67.1507,13100.0
2013-05-03 10:00:00,89.14,89.2,89.07,89.14,8500.0,67.1733,67.2185,67.1205,67.1733,8500.0
2013-05-03 10:05:00,89.17,89.24,89.14,89.24,10200.0,67.1959,67.2487,67.1733,67.2487,10200.0
2013-05-03 10:10:00,89.23,89.28,89.14,89.18,6100.0,67.2411,67.2788,67.1733,67.2034,6100.0
2013-05-03 10:15:00,89.25,89.3,89.21,89.27,5400.0,67.2562,67.2939,67.226,67.2713,5400.0
2013-05-03 10:20:00,89.23,89.42,89.23,89.36,2900.0,67.2411,67.3843,67.2411,67.3391,2900.0
2013-05-03 10:25:00,89.41,89.42,89.35,89.4,4100.0,67.3768,67.3843,67.3315,67.3692,4100.0
2013-05-03 10:30:00,89.37,89.37,89.14,89.18,12700.0,67.3466,67.3466,67.1733,67.2034,12700.0
2013-05-03 10:35:00,89.19,89.3,89.18,89.29,10000.0,67.211,67.2939,67.2034,67.2863,10000.0
2013-05-03 10:40:00,89.23,89.34,89.23,89.32,4900.0,67.2411,67.324,67.2411,67.3089,4900.0
2013-05-03 10:45:00,89.34,89.34,89.23,89.26,3900.0,67.324,67.324,67.2411,67.2637,3900.0
2013-05-03 10:50:00,89.25,89.29,89.22,89.27,7800.0,67.2562,67.2863,67.2336,67.2713,7800.0
2013-05-03 10:55:00,89.28,89.33,89.24,89.32,4300.0,67.2788,67.3165,67.2487,67.3089,4300.0
2013-05-03 11:00:00,89.28,89.35,89.27,89.3,9500.0,67.2788,67.3315,67.2713,67.2939,9500.0
2013-05-03 11:05:00,89.33,89.39,89.31,89.37,7000.0,67.3165,67.3617,67.3014,67.3466,7000.0
2013-05-03 11:10:00,89.38,89.38,89.31,89.32,6100.0,67.3542,67.3542,67.3014,67.3089,6100.0
2013-05-03 11:15:00,89.32,89.33,89.2,89.2,20400.0,67.3089,67.3165,67.2185,67.2185,20400.0
2013-05-03 11:20:00,89.2,89.25,89.19,89.23,4100.0,67.2185,67.2562,67.211,67.2411,4100.0
2013-05-03 11:25:00,89.23,89.23,89.15,89.22,3600.0,67.2411,67.2411,67.1808,67.2336,3600.0
2013-05-03 11:30:00,89.2,89.29,89.18,89.22,4600.0,67.2185,67.2863,67.2034,67.2336,4600.0
2013-05-03 11:35:00,89.22,89.24,89.2,89.21,7600.0,67.2336,67.2487,67.2185,67.226,7600.0
2013-05-03 11:40:00,89.2,89.22,89.15,89.17,15900.0,67.2185,67.2336,67.1808,67.1959,15900.0
2013-05-03 11:45:00,89.19,89.22,89.15,89.19,11100.0,67.211,67.2336,67.1808,67.211,11100.0
2013-05-03 11:50:00,89.19,89.25,89.15,89.25,13200.0,67.211,67.2562,67.1808,67.2562,13200.0
2013-05-03 11:55:00,89.24,89.27,89.24,89.25,2100.0,67.2487,67.2713,67.2487,67.2562,2100.0
2013-05-03 12:00:00,89.26,89.28,89.22,89.22,2200.0,67.2637,67.2788,67.2336,67.2336,2200.0
2013-05-03 12:05:00,89.21,89.27,89.21,89.22,5200.0,67.226,67.2713,67.226,67.2336,5200.0
2013-05-03 12:10:00,89.23,89.31,89.21,89.29,4600.0,67.2411,67.3014,67.226,67.2863,4600.0
2013-05-03 12:15:00,89.25,89.29,89.25,89.27,1500.0,67.2562,67.2863,67.2562,67.2713,1500.0
2013-05-03 12:20:00,89.26,89.41,89.25,89.35,23600.0,67.2637,67.3768,67.2562,67.3315,23600.0
2013-05-03 12:25:00,89.36,89.41,89.36,89.4,1500.0,67.3391,67.3768,67.3391,67.3692,1500.0
2013-05-03 12:30:00,89.39,89.4,89.32,89.33,1800.0,67.3617,67.3692,67.3089,67.3165,1800.0
2013-05-03 12:35:00,89.33,89.48,89.31,89.48,30900.0,67.3165,67.4295,67.3014,67.4295,30900.0
2013-05-03 12:40:00,89.48,89.48,89.43,89.46,37800.0,67.4295,67.4295,67.3918,67.4144,37800.0
2013-05-03 12:45:00,89.46,89.47,89.46,89.47,1200.0,67.4144,67.422,67.4144,67.422,1200.0
2013-05-03 12:50:00,89.49,89.51,89.44,89.48,2700.0,67.437,67.4521,67.3994,67.4295,2700.0
2013-05-03 12:55:00,89.47,89.55,89.45,89.55,2600.0,67.422,67.4823,67.4069,67.4823,2600.0
2013-05-03 13:00:00,89.55,89.62,89.55,89.6,3100.0,67.4823,67.535,67.4823,67.5199,3100.0
2013-05-03 13:05:00,89.62,89.65,89.58,89.6,4400.0,67.535,67.5576,67.5049,67.5199,4400.0
2013-05-03 13:10:00,89.63,89.69,89.59,89.68,17700.0,67.5425,67.5878,67.5124,67.5802,17700.0
2013-05-03 13:15:00,89.64,89.7,89.64,89.67,6300.0,67.5501,67.5953,67.5501,67.5727,6300.0
2013-05-03 13:20:00,89.69,89.7,89.67,89.67,2700.0,67.5878,67.5953,67.5727,67.5727,2700.0
2013-05-03 13:25:00,89.67,89.7,89.64,89.66,6300.0,67.5727,67.5953,67.5501,67.5652,6300.0
2013-05-03 13:30:00,89.62,89.66,89.59,89.64,8200.0,67.535,67.5652,67.5124,67.5501,8200.0
2013-05-03 13:35:00,89.64,89.69,89.63,89.64,3500.0,67.5501,67.5878,67.5425,67.5501,3500.0
2013-05-03 13:40:00,89.65,89.67,89.63,89.64,3600.0,67.5576,67.5727,67.5425,67.5501,3600.0
2013-05-03 13:45:00,89.63,89.64,89.57,89.59,5800.0,67.5425,67.5501,67.4973,67.5124,5800.0
2013-05-03 13:50:00,89.61,89.65,89.58,89.58,3100.0,67.5275,67.5576,67.5049,67.5049,3100.0
2013-05-03 13:55:00,89.61,89.64,89.58,89.62,2600.0,67.5275,67.5501,67.5049,67.535,2600.0
2013-05-03 14:00:00,89.63,89.65,89.59,89.61,4600.0,67.5425,67.5576,67.5124,67.5275,4600.0
2013-05-03 14:05:00,89.61,89.66,89.6,89.65,4700.0,67.5275,67.5652,67.5199,67.5576,4700.0
2013-05-03 14:10:00,89.65,89.72,89.64,89.68,3900.0,67.5576,67.6104,67.5501,67.5802,3900.0
2013-05-03 14:15:00,89.65,89.7,89.61,89.7,8300.0,67.5576,67.5953,67.5275,67.5953,8300.0
2013-05-03 14:20:00,89.7,89.7,89.64,89.67,16100.0,67.5953,67.5953,67.5501,67.5727,16100.0
2013-05-03 14:25:00,89.67,89.72,89.67,89.69,7900.0,67.5727,67.6104,67.5727,67.5878,7900.0
2013-05-03 14:30:00,89.69,89.7,89.65,89.69,7700.0,67.5878,67.5953,67.5576,67.5878,7700.0
2013-05-03 14:35:00,89.65,89.68,89.64,89.66,4500.0,67.5576,67.5802,67.5501,67.5652,4500.0
2013-05-03 14:40:00,89.64,89.66,89.62,89.63,23100.0,67.5501,67.5652,67.535,67.5425,23100.0
2013-05-03 14:45:00,89.64,89.74,89.6,89.61,21400.0,67.5501,67.6254,67.5199,67.5275,21400.0
2013-05-03 14:50:00,89.62,89.69,89.62,89.68,7100.0,67.535,67.5878,67.535,67.5802,7100.0
2013-05-03 14:55:00,89.66,89.7,89.66,89.69,5800.0,67.5652,67.5953,67.5652,67.5878,5800.0
2013-05-03 15:00:00,89.69,89.7,89.6,89.6,7400.0,67.5878,67.5953,67.5199,67.5199,7400.0
2013-05-03 15:05:00,89.59,89.59,89.46,89.46,10400.0,67.5124,67.5124,67.4144,67.4144,10400.0
2013-05-03 15:10:00,89.47,89.5,89.45,89.5,6400.0,67.422,67.4446,67.4069,67.4446,6400.0
2013-05-03 15:15:00,89.51,89.53,89.46,89.52,3000.0,67.4521,67.4672,67.4144,67.4597,3000.0
2013-05-03 15:20:00,89.53,89.55,89.5,89.54,4600.0,67.4672,67.4823,67.4446,67.4747,4600.0
2013-05-03 15:25:00,89.53,89.59,89.49,89.57,9200.0,67.4672,67.5124,67.437,67.4973,9200.0
2013-05-03 15:30:00,89.57,89.6,89.52,89.57,8200.0,67.4973,67.5199,67.4597,67.4973,8200.0
2013-05-03 15:35:00,89.58,89.65,89.58,89.63,12000.0,67.5049,67.5576,67.5049,67.5425,12000.0
2013-05-03 15:40:00,89.63,89.67,89.59,89.66,10300.0,67.5425,67.5727,67.5124,67.5652,10300.0
2013-05-03 15:45:00,89.67,89.73,89.64,89.64,20800.0,67.5727,67.6179,67.5501,67.5501,20800.0
2013-05-03 15:50:00,89.63,89.67,89.57,89.57,17600.0,67.5425,67.5727,67.4973,67.4973,17600.0
2013-05-03 15:55:00,89.58,89.58,89.53,89.56,32400.0,67.5049,67.5049,67.4672,67.4898,32400.0
2013-05-06 09:30:00,89.45,89.45,89.25,89.37,13700.0,67.4069,67.4069,67.2562,67.3466,13700.0
2013-05-06 09:35:00,89.28,89.35,89.27,89.34,1400.0,67.2788,67.3315,67.2713,67.324,1400.0
2013-05-06 09:40:00,89.27,89.35,89.06,89.06,6500.0,67.2713,67.3315,67.113,67.113,6500.0
2013-05-06 09:45:00,89.05,89.11,88.98,88.98,4100.0,67.1055,67.1507,67.0527,67.0527,4100.0
2013-05-06 09:50:00,88.98,89.01,88.76,88.81,5500.0,67.0527,67.0753,66.8869,66.9246,5500.0
2013-05-06 09:55:00,88.79,88.8,88.71,88.78,3100.0,66.9095,66.9171,66.8493,66.902,3100.0
2013-05-06 10:00:00,88.76,88.99,88.76,88.9,8800.0,66.8869,67.0603,66.8869,66.9924,8800.0
2013-05-06 10:05:00,88.9,88.9,88.85,88.89,5000.0,66.9924,66.9924,66.9548,66.9849,5000.0
2013-05-06 10:10:00,88.9,88.9,88.8,88.84,9000.0,66.9924,66.9924,66.9171,66.9472,9000.0
2013-05-06 10:15:00,88.81,88.85,88.74,88.79,2900.0,66.9246,66.9548,66.8719,66.9095,2900.0
2013-05-06 10:20:00,88.82,88.91,88.82,88.87,2600.0,66.9322,67.0,66.9322,66.9698,2600.0
2013-05-06 10:25:00,88.87,89.05,88.87,89.02,7100.0,66.9698,67.1055,66.9698,67.0829,7100.0
2013-05-06 10:30:00,89.04,89.04,88.96,89.03,1900.0,67.0979,67.0979,67.0377,67.0904,1900.0
2013-05-06 10:35:00,88.99,89.04,88.93,88.99,3900.0,67.0603,67.0979,67.015,67.0603,3900.0
2013-05-06 10:40:00,88.99,88.99,88.9,88.93,6800.0,67.0603,67.0603,66.9924,67.015,6800.0
2013-05-06 10:45:00,88.9,88.97,88.88,88.91,5700.0,66.9924,67.0452,66.9774,67.0,5700.0
2013-05-06 10:50:00,88.9,88.92,88.85,88.85,6100.0,66.9924,67.0075,66.9548,66.9548,6100.0
2013-05-06 10:55:00,88.85,88.91,88.82,88.89,4400.0,66.9548,67.0,66.9322,66.9849,4400.0
2013-05-06 11:00:00,88.87,88.87,88.82,88.82,1700.0,66.9698,66.9698,66.9322,66.9322,1700.0
2013-05-06 11:05:00,88.81,88.85,88.75,88.79,5000.0,66.9246,66.9548,66.8794,66.9095,5000.0
2013-05-06 11:10:00,88.77,88.82,88.77,88.78,1400.0,66.8945,66.9322,66.8945,66.902,1400.0
2013-05-06 11:15:00,88.8,88.81,88.76,88.8,1300.0,66.9171,66.9246,66.8869,66.9171,1300.0
2013-05-06 11:20:00,88.81,88.81,88.75,88.76,1300.0,66.9246,66.9246,66.8794,66.8869,1300.0
2013-05-06 11:25:00,88.75,88.75,88.66,88.66,4900.0,66.8794,66.8794,66.8116,66.8116,4900.0
2013-05-06 11:30:00,88.64,88.64,88.56,88.59,6200.0,66.7965,66.7965,66.7362,66.7588,6200.0
2013-05-06 11:35:00,88.57,88.64,88.56,88.62,2500.0,66.7438,66.7965,66.7362,66.7814,2500.0
2013-05-06 11:40:00,88.59,88.6,88.55,88.59,4400.0,66.7588,66.7664,66.7287,66.7588,4400.0
2013-05-06 11:45:00,88.59,88.67,88.55,88.67,7100.0,66.7588,66.8191,66.7287,66.8191,7100.0
2013-05-06 11:50:00,88.69,88.77,88.66,88.76,9100.0,66.8342,66.8945,66.8116,66.8869,9100.0
2013-05-06 11:55:00,88.74,88.78,88.74,88.74,1300.0,66.8719,66.902,66.8719,66.8719,1300.0
2013-05-06 12:00:00,88.76,88.82,88.75,88.82,1300.0,66.8869,66.9322,66.8794,66.9322,1300.0
2013-05-06 12:05:00,88.81,88.89,88.81,88.86,2200.0,66.9246,66.9849,66.9246,66.9623,2200.0
2013-05-06 12:10:00,88.88,88.89,88.84,88.86,2300.0,66.9774,66.9849,66.9472,66.9623,2300.0
2013-05-06 12:15:00,88.84,88.87,88.79,88.81,1700.0,66.9472,66.9698,66.9095,66.9246,1700.0
2013-05-06 12:20:00,88.78,88.78,88.72,88.77,2400.0,66.902,66.902,66.8568,66.8945,2400.0
2013-05-06 12:25:00,88.76,88.77,88.74,88.77,1100.0,66.8869,66.8945,66.8719,66.8945,1100.0
2013-05-06 12:30:00,88.78,88.78,88.76,88.76,2700.0,66.902,66.902,66.8869,66.8869,2700.0
2013-05-06 12:35:00,88.75,88.77,88.74,88.74,2000.0,66.8794,66.8945,66.8719,66.8719,2000.0
2013-05-06 12:40:00,88.75,88.76,88.72,88.75,1600.0,66.8794,66.8869,66.8568,66.8794,1600.0
2013-05-06 12:45:00,88.7,88.72,88.68,88.72,800.0,66.8417,66.8568,66.8267,66.8568,800.0
2013-05-06 12:50:00,88.68,88.75,88.68,88.7,1900.0,66.8267,66.8794,66.8267,66.8417,1900.0
2013-05-06 12:55:00,88.74,88.74,88.68,88.68,3000.0,66.8719,66.8719,66.8267,66.8267,3000.0
2013-05-06 13:00:00,88.67,88.67,88.61,88.63,3900.0,66.8191,66.8191,66.7739,66.789,3900.0
2013-05-06 13:05:00,88.62,88.62,88.55,88.56,3300.0,66.7814,66.7814,66.7287,66.7362,3300.0
2013-05-06 13:10:00,88.55,88.55,88.49,88.5,6400.0,66.7287,66.7287,66.6835,66.691,6400.0
2013-05-06 13:15:00,88.5,88.5,88.45,88.5,4600.0,66.691,66.691,66.6533,66.691,4600.0
2013-05-06 13:20:00,88.52,88.54,88.5,88.54,900.0,66.7061,66.7212,66.691,66.7212,900.0
2013-05-06 13:25:00,88.54,88.54,88.5,88.52,3100.0,66.7212,66.7212,66.691,66.7061,3100.0
2013-05-06 13:30:00,88.51,88.52,88.49,88.52,7900.0,66.6985,66.7061,66.6835,66.7061,7900.0
2013-05-06 13:35:00,88.51,88.55,88.5,88.55,11000.0,66.6985,66.7287,66.691,66.7287,11000.0
2013-05-06 13:40:00,88.55,88.6,88.55,88.6,4500.0,66.7287,66.7664,66.7287,66.7664,4500.0
2013-05-06 13:45:00,88.6,88.63,88.58,88.58,2600.0,66.7664,66.789,66.7513,66.7513,2600.0
2013-05-06 13:50:00,88.61,88.61,88.55,88.55,2400.0,66.7739,66.7739,66.7287,66.7287,2400.0
2013-05-06 13:55:00,88.55,88.63,88.55,88.61,2600.0,66.7287,66.789,66.7287,66.7739,2600.0
2013-05-06 14:00:00,88.6,88.6,88.53,88.53,1500.0,66.7664,66.7664,66.7136,66.7136,1500.0
2013-05-06 14:05:00,88.53,88.53,88.51,88.53,2500.0,66.7136,66.7136,66.6985,66.7136,2500.0
2013-05-06 14:10:00,88.55,88.59,88.54,88.54,1500.0,66.7287,66.7588,66.7212,66.7212,1500.0
2013-05-06 14:15:00,88.52,88.54,88.51,88.53,4700.0,66.7061,66.7212,66.6985,66.7136,4700.0
2013-05-06 14:20:00,88.52,88.58,88.52,88.55,3200.0,66.7061,66.7513,66.7061,66.7287,3200.0
2013-05-06 14:25:00,88.55,88.58,88.54,88.54,4500.0,66.7287,66.7513,66.7212,66.7212,4500.0
2013-05-06 14:30:00,88.53,88.54,88.51,88.51,7800.0,66.7136,66.7212,66.6985,66.6985,7800.0
2013-05-06 14:35:00,88.51,88.53,88.5,88.52,4700.0,66.6985,66.7136,66.691,66.7061,4700.0
2013-05-06 14:40:00,88.52,88.52,88.5,88.52,6100.0,66.7061,66.7061,66.691,66.7061,6100.0
2013-05-06 14:45:00,88.51,88.52,88.47,88.47,6000.0,66.6985,66.7061,66.6684,66.6684,6000.0
2013-05-06 14:50:00,88.45,88.53,88.45,88.52,7900.0,66.6533,66.7136,66.6533,66.7061,7900.0
2013-05-06 14:55:00,88.51,88.52,88.49,88.49,3600.0,66.6985,66.7061,66.6835,66.6835,3600.0
2013-05-06 15:00:00,88.48,88.58,88.46,88.58,7200.0,66.6759,66.7513,66.6609,66.7513,7200.0
2013-05-06 15:05:00,88.56,88.67,88.56,88.67,6200.0,66.7362,66.8191,66.7362,66.8191,6200.0
2013-05-06 15:10:00,88.68,88.77,88.67,88.77,12400.0,66.8267,66.8945,66.8191,66.8945,12400.0
2013-05-06 15:15:00,88.77,88.78,88.73,88.78,8300.0,66.8945,66.902,66.8643,66.902,8300.0
2013-05-06 15:20:00,88.77,88.77,88.61,88.61,4500.0,66.8945,66.8945,66.7739,66.7739,4500.0
2013-05-06 15:25:00,88.61,88.68,88.61,88.67,4000.0,66.7739,66.8267,66.7739,66.8191,4000.0
2013-05-06 15:30:00,88.65,88.66,88.57,88.58,4400.0,66.804,66.8116,66.7438,66.7513,4400.0
2013-05-06 15:35:00,88.57,88.65,88.57,88.64,7000.0,66.7438,66.804,66.7438,66.7965,7000.0
2013-05-06 15:40:00,88.63,88.66,88.6,88.65,11600.0,66.789,66.8116,66.7664,66.804,11600.0
2013-05-06 15:45:00,88.64,88.67,88.59,88.6,7200.0,66.7965,66.8191,66.7588,66.7664,7200.0
2013-05-06 15:50:00,88.62,88.62,88.55,88.55,12000.0,66.7814,66.7814,66.7287,66.7287,12000.0
2013-05-06 15:55:00,88.57,88.64,88.56,88.64,26400.0,66.7438,66.7965,66.7362,66.7965,26400.0
2013-05-07 09:30:00,88.75,88.9,88.74,88.9,11100.0,66.8794,66.9924,66.8719,66.9924,11100.0
2013-05-07 09:35:00,88.9,88.93,88.82,88.88,1600.0,66.9924,67.015,66.9322,66.9774,1600.0
2013-05-07 09:40:00,88.87,88.89,88.75,88.76,3800.0,66.9698,66.9849,66.8794,66.8869,3800.0
2013-05-07 09:45:00,88.82,88.89,88.76,88.89,1900.0,66.9322,66.9849,66.8869,66.9849,1900.0
2013-05-07 09:50:00,88.91,88.93,88.79,88.85,4800.0,67.0,67.015,66.9095,66.9548,4800.0
2013-05-07 09:55:00,88.88,89.0,88.85,89.0,4600.0,66.9774,67.0678,66.9548,67.0678,4600.0
2013-05-07 10:00:00,89.0,89.11,89.0,89.09,10700.0,67.0678,67.1507,67.0678,67.1356,10700.0
2013-05-07 10:05:00,89.06,89.16,89.04,89.15,6200.0,67.113,67.1884,67.0979,67.1808,6200.0
2013-05-07 10:10:00,89.13,89.25,89.11,89.23,14300.0,67.1658,67.2562,67.1507,67.2411,14300.0
2013-05-07 10:15:00,89.2,89.3,89.18,89.29,7400.0,67.2185,67.2939,67.2034,67.2863,7400.0
2013-05-07 10:20:00,89.27,89.27,89.19,89.22,14000.0,67.2713,67.2713,67.211,67.2336,14000.0
2013-05-07 10:25:00,89.17,89.21,89.08,89.09,8600.0,67.1959,67.226,67.1281,67.1356,8600.0
2013-05-07 10:30:00,89.04,89.07,88.98,89.07,3500.0,67.0979,67.1205,67.0527,67.1205,3500.0
2013-05-07 10:35:00,89.09,89.12,89.09,89.11,1400.0,67.1356,67.1582,67.1356,67.1507,1400.0
2013-05-07 10:40:00,89.08,89.2,89.08,89.2,29400.0,67.1281,67.2185,67.1281,67.2185,29400.0
2013-05-07 10:45:00,89.2,89.2,89.15,89.15,3700.0,67.2185,67.2185,67.1808,67.1808,3700.0
2013-05-07 10:50:00,89.16,89.19,89.15,89.18,2300.0,67.1884,67.211,67.1808,67.2034,2300.0
2013-05-07 10:55:00,89.2,89.22,89.11,89.16,2800.0,67.2185,67.2336,67.1507,67.1884,2800.0
2013-05-07 11:00:00,89.12,89.15,89.06,89.09,9700.0,67.1582,67.1808,67.113,67.1356,9700.0
2013-05-07 11:05:00,89.09,89.09,88.95,88.96,11400.0,67.1356,67.1356,67.0301,67.0377,11400.0
2013-05-07 11:10:00,88.96,89.06,88.96,89.02,3600.0,67.0377,67.113,67.0377,67.0829,3600.0
2013-05-07 11:15:00,89.03,89.04,88.97,88.99,4200.0,67.0904,67.0979,67.0452,67.0603,4200.0
2013-05-07 11:20:00,89.0,89.04,88.98,89.01,1200.0,67.0678,67.0979,67.0527,67.0753,1200.0
2013-05-07 11:25:00,89.04,89.04,88.93,88.97,2300.0,67.0979,67.0979,67.015,67.0452,2300.0
2013-05-07 11:30:00,88.94,88.94,88.9,88.93,1500.0,67.0226,67.0226,66.9924,67.015,1500.0
2013-05-07 11:35:00,88.97,89.06,88.97,89.06,1700.0,67.0452,67.113,67.0452,67.113,1700.0
2013-05-07 11:40:00,89.05,89.08,89.02,89.07,2600.0,67.1055,67.1281,67.0829,67.1205,2600.0
2013-05-07 11:45:00,89.07,89.07,89.0,89.02,7200.0,67.1205,67.1205,67.0678,67.0829,7200.0
2013-05-07 11:50:00,89.02,89.02,88.94,88.96,2000.0,67.0829,67.0829,67.0226,67.0377,2000.0
2013-05-07 11:55:00,88.95,89.06,88.95,89.05,1700.0,67.0301,67.113,67.0301,67.1055,1700.0
2013-05-07 12:00:00,89.09,89.09,89.06,89.06,1900.0,67.1356,67.1356,67.113,67.113,1900.0
2013-05-07 12:05:00,89.03,89.07,89.0,89.01,2300.0,67.0904,67.1205,67.0678,67.0753,2300.0
2013-05-07 12:10:00,89.04,89.06,89.02,89.06,3100.0,67.0979,67.113,67.0829,67.113,3100.0
2013-05-07 12:15:00,89.05,89.07,88.98,88.99,7600.0,67.1055,67.1205,67.0527,67.0603,7600.0
2013-05-07 12:20:00,89.0,89.02,88.96,88.97,1800.0,67.0678,67.0829,67.0377,67.0452,1800.0
2013-05-07 12:25:00,88.98,89.05,88.98,89.05,11000.0,67.0527,67.1055,67.0527,67.1055,11000.0
2013-05-07 12:30:00,89.05,89.09,89.05,89.07,3100.0,67.1055,67.1356,67.1055,67.1205,3100.0
2013-05-07 12:35:00,89.07,89.13,89.04,89.13,4200.0,67.1205,67.1658,67.0979,67.1658,4200.0
2013-05-07 12:40:00,89.15,89.15,89.11,89.13,1600.0,67.1808,67.1808,67.1507,67.1658,1600.0
2013-05-07 12:45:00,89.13,89.16,89.12,89.12,5500.0,67.1658,67.1884,67.1582,67.1582,5500.0
2013-05-07 12:50:00,89.09,89.16,89.09,89.15,5000.0,67.1356,67.1884,67.1356,67.1808,5000.0
2013-05-07 12:55:00,89.17,89.23,89.15,89.21,2500.0,67.1959,67.2411,67.1808,67.226,2500.0
2013-05-07 13:00:00,89.18,89.18,89.13,89.16,1800.0,67.2034,67.2034,67.1658,67.1884,1800.0
2013-05-07 13:05:00,89.15,89.19,89.12,89.19,3000.0,67.1808,67.211,67.1582,67.211,3000.0
2013-05-07 13:10:00,89.19,89.25,89.19,89.24,3000.0,67.211,67.2562,67.211,67.2487,3000.0
2013-05-07 13:15:00,89.22,89.29,89.21,89.28,9500.0,67.2336,67.2863,67.226,67.2788,9500.0
2013-05-07 13:20:00,89.26,89.28,89.2,89.24,4600.0,67.2637,67.2788,67.2185,67.2487,4600.0
2013-05-07 13:25:00,89.23,89.25,89.22,89.24,2000.0,67.2411,67.2562,67.2336,67.2487,2000.0
2013-05-07 13:30:00,89.25,89.28,89.25,89.28,1800.0,67.2562,67.2788,67.2562,67.2788,1800.0
2013-05-07 13:35:00,89.28,89.29,89.23,89.23,6200.0,67.2788,67.2863,67.2411,67.2411,6200.0
2013-05-07 13:40:00,89.23,89.27,89.23,89.25,2600.0,67.2411,67.2713,67.2411,67.2562,2600.0
2013-05-07 13:45:00,89.25,89.31,89.25,89.29,3000.0,67.2562,67.3014,67.2562,67.2863,3000.0
2013-05-07 13:50:00,89.3,89.3,89.27,89.28,2800.0,67.2939,67.2939,67.2713,67.2788,2800.0
2013-05-07 13:55:00,89.29,89.29,89.27,89.27,2900.0,67.2863,67.2863,67.2713,67.2713,2900.0
2013-05-07 14:00:00,89.26,89.28,89.22,89.27,8000.0,67.2637,67.2788,67.2336,67.2713,8000.0
2013-05-07 14:05:00,89.28,89.32,89.28,89.31,3400.0,67.2788,67.3089,67.2788,67.3014,3400.0
2013-05-07 14:10:00,89.3,89.31,89.29,89.29,2000.0,67.2939,67.3014,67.2863,67.2863,2000.0
2013-05-07 14:15:00,89.32,89.34,89.29,89.29,4200.0,67.3089,67.324,67.2863,67.2863,4200.0
2013-05-07 14:20:00,89.29,89.29,89.26,89.27,2500.0,67.2863,67.2863,67.2637,67.2713,2500.0
2013-05-07 14:25:00,89.28,89.28,89.21,89.22,7800.0,67.2788,67.2788,67.226,67.2336,7800.0
2013-05-07 14:30:00,89.24,89.24,89.17,89.18,4100.0,67.2487,67.2487,67.1959,67.2034,4100.0
2013-05-07 14:35:00,89.17,89.19,89.12,89.18,6100.0,67.1959,67.211,67.1582,67.2034,6100.0
2013-05-07 14:40:00,89.19,89.23,89.19,89.23,3100.0,67.211,67.2411,67.211,67.2411,3100.0
2013-05-07 14:45:00,89.22,89.27,89.22,89.24,2800.0,67.2336,67.2713,67.2336,67.2487,2800.0
2013-05-07 14:50:00,89.26,89.31,89.26,89.31,3500.0,67.2637,67.3014,67.2637,67.3014,3500.0
2013-05-07 14:55:00,89.3,89.31,89.26,89.28,13400.0,67.2939,67.3014,67.2637,67.2788,13400.0
2013-05-07 15:00:00,89.28,89.29,89.2,89.2,14200.0,67.2788,67.2863,67.2185,67.2185,14200.0
2013-05-07 15:05:00,89.19,89.21,89.16,89.18,12100.0,67.211,67.226,67.1884,67.2034,12100.0
2013-05-07 15:10:00,89.18,89.2,89.15,89.2,12000.0,67.2034,67.2185,67.1808,67.2185,12000.0
2013-05-07 15:15:00,89.19,89.2,89.13,89.13,11400.0,67.211,67.2185,67.1658,67.1658,11400.0
2013-05-07 15:20:00,89.13,89.14,89.1,89.14,8300.0,67.1658,67.1733,67.1432,67.1733,8300.0
2013-05-07 15:25:00,89.14,89.15,89.13,89.15,8900.0,67.1733,67.1808,67.1658,67.1808,8900.0
2013-05-07 15:30:00,89.14,89.15,89.11,89.14,12600.0,67.1733,67.1808,67.1507,67.1733,12600.0
2013-05-07 15:35:00,89.14,89.17,89.12,89.17,13600.0,67.1733,67.1959,67.1582,67.1959,13600.0
2013-05-07 15:40:00,89.17,89.19,89.16,89.16,13000.0,67.1959,67.211,67.1884,67.1884,13000.0
2013-05-07 15:45:00,89.17,89.22,89.17,89.2,23500.0,67.1959,67.2336,67.1959,67.2185,23500.0
2013-05-07 15:50:00,89.21,89.25,89.19,89.24,25100.0,67.226,67.2562,67.211,67.2487,25100.0
2013-05-07 15:55:00,89.24,89.27,89.23,89.25,25300.0,67.2487,67.2713,67.2411,67.2562,25300.0
2013-05-08 09:30:00,89.09,89.4,89.09,89.21,14500.0,67.1356,67.3692,67.1356,67.226,14500.0
2013-05-08 09:35:00,89.27,89.27,89.17,89.22,1800.0,67.2713,67.2713,67.1959,67.2336,1800.0
2013-05-08 09:40:00,89.17,89.21,89.0,89.07,4200.0,67.1959,67.226,67.0678,67.1205,4200.0
2013-05-08 09:45:00,89.07,89.17,88.94,89.17,14800.0,67.1205,67.1959,67.0226,67.1959,14800.0
2013-05-08 09:50:00,89.16,89.17,89.05,89.12,9300.0,67.1884,67.1959,67.1055,67.1582,9300.0
2013-05-08 09:55:00,89.05,89.05,88.89,88.92,3400.0,67.1055,67.1055,66.9849,67.0075,3400.0
2013-05-08 10:00:00,88.89,89.01,88.89,88.92,6700.0,66.9849,67.0753,66.9849,67.0075,6700.0
2013-05-08 10:05:00,88.91,88.97,88.88,88.97,3600.0,67.0,67.0452,66.9774,67.0452,3600.0
2013-05-08 10:10:00,88.97,88.99,88.93,88.99,4000.0,67.0452,67.0603,67.015,67.0603,4000.0
2013-05-08 10:15:00,88.95,89.02,88.95,88.98,2400.0,67.0301,67.0829,67.0301,67.0527,2400.0
2013-05-08 10:20:00,88.98,89.07,88.98,89.07,3100.0,67.0527,67.1205,67.0527,67.1205,3100.0
2013-05-08 10:25:00,89.06,89.09,89.02,89.09,13200.0,67.113,67.1356,67.0829,67.1356,13200.0
2013-05-08 10:30:00,89.09,89.1,89.02,89.06,8300.0,67.1356,67.1432,67.0829,67.113,8300.0
2013-05-08 10:35:00,89.06,89.15,89.06,89.13,9300.0,67.113,67.1808,67.113,67.1658,9300.0
2013-05-08 10:40:00,89.13,89.18,89.13,89.16,3100.0,67.1658,67.2034,67.1658,67.1884,3100.0
2013-05-08 10:45:00,89.19,89.19,89.11,89.11,18900.0,67.211,67.211,67.1507,67.1507,18900.0
2013-05-08 10:50:00,89.11,89.11,89.0,89.09,15600.0,67.1507,67.1507,67.0678,67.1356,15600.0
2013-05-08 10:55:00,89.08,89.18,89.08,89.15,3500.0,67.1281,67.2034,67.1281,67.1808,3500.0
2013-05-08 11:00:00,89.14,89.17,89.14,89.16,2000.0,67.1733,67.1959,67.1733,67.1884,2000.0
2013-05-08 11:05:00,89.13,89.24,89.13,89.23,5100.0,67.1658,67.2487,67.1658,67.2411,5100.0
2013-05-08 11:10:00,89.23,89.24,89.18,89.18,5500.0,67.2411,67.2487,67.2034,67.2034,5500.0
2013-05-08 11:15:00,89.17,89.17,89.12,89.12,5700.0,67.1959,67.1959,67.1582,67.1582,5700.0
2013-05-08 11:20:00,89.11,89.12,89.0,89.0,15500.0,67.1507,67.1582,67.0678,67.0678,15500.0
2013-05-08 11:25:00,88.99,89.0,88.95,88.99,4900.0,67.0603,67.0678,67.0301,67.0603,4900.0
2013-05-08 11:30:00,89.0,89.01,88.94,88.95,8600.0,67.0678,67.0753,67.0226,67.0301,8600.0
2013-05-08 11:35:00,88.95,88.95,88.84,88.86,11000.0,67.0301,67.0301,66.9472,66.9623,11000.0
2013-05-08 11:40:00,88.86,88.86,88.83,88.85,2300.0,66.9623,66.9623,66.9397,66.9548,2300.0
2013-05-08 11:45:00,88.84,88.85,88.8,88.83,3000.0,66.9472,66.9548,66.9171,66.9397,3000.0
2013-05-08 11:50:00,88.82,88.86,88.79,88.85,24200.0,66.9322,66.9623,66.9095,66.9548,24200.0
2013-05-08 11:55:00,88.87,88.87,88.8,88.8,2300.0,66.9698,66.9698,66.9171,66.9171,2300.0
2013-05-08 12:00:00,88.8,88.8,88.76,88.79,12100.0,66.9171,66.9171,66.8869,66.9095,12100.0
2013-05-08 12:05:00,88.79,88.84,88.79,88.84,4900.0,66.9095,66.9472,66.9095,66.9472,4900.0
2013-05-08 12:10:00,88.85,88.85,88.8,88.81,3400.0,66.9548,66.9548,66.9171,66.9246,3400.0
2013-05-08 12:15:00,88.8,88.8,88.75,88.75,3200.0,66.9171,66.9171,66.8794,66.8794,3200.0
2013-05-08 12:20:00,88.76,88.78,88.66,88.67,8300.0,66.8869,66.902,66.8116,66.8191,8300.0
2013-05-08 12:25:00,88.66,88.66,88.62,88.64,7200.0,66.8116,66.8116,66.7814,66.7965,7200.0
2013-05-08 12:30:00,88.63,88.64,88.61,88.64,2700.0,66.789,66.7965,66.7739,66.7965,2700.0
2013-05-08 12:35:00,88.63,88.71,88.61,88.61,7600.0,66.789,66.8493,66.7739,66.7739,7600.0
2013-05-08 12:40:00,88.61,88.61,88.55,88.57,5500.0,66.7739,66.7739,66.7287,66.7438,5500.0
2013-05-08 12:45:00,88.57,88.61,88.57,88.6,1600.0,66.7438,66.7739,66.7438,66.7664,1600.0
2013-05-08 12:50:00,88.58,88.61,88.54,88.55,7700.0,66.7513,66.7739,66.7212,66.7287,7700.0
2013-05-08 12:55:00,88.55,88.55,88.48,88.52,46000.0,66.7287,66.7287,66.6759,66.7061,46000.0
2013-05-08 13:00:00,88.52,88.55,88.5,88.51,22900.0,66.7061,66.7287,66.691,66.6985,22900.0
2013-05-08 13:05:00,88.51,88.56,88.51,88.51,4000.0,66.6985,66.7362,66.6985,66.6985,4000.0
2013-05-08 13:10:00,88.51,88.54,88.48,88.5,2300.0,66.6985,66.7212,66.6759,66.691,2300.0
2013-05-08 13:15:00,88.51,88.51,88.5,88.5,1300.0,66.6985,66.6985,66.691,66.691,1300.0
2013-05-08 13:20:00,88.52,88.55,88.52,88.54,1100.0,66.7061,66.7287,66.7061,66.7212,1100.0
2013-05-08 13:25:00,88.54,88.56,88.51,88.54,4400.0,66.7212,66.7362,66.6985,66.7212,4400.0
2013-05-08 13:30:00,88.53,88.58,88.51,88.58,3800.0,66.7136,66.7513,66.6985,66.7513,3800.0
2013-05-08 13:35:00,88.58,88.6,88.55,88.55,10000.0,66.7513,66.7664,66.7287,66.7287,10000.0
2013-05-08 13:40:00,88.55,88.58,88.5,88.55,14000.0,66.7287,66.7513,66.691,66.7287,14000.0
2013-05-08 13:45:00,88.54,88.55,88.49,88.49,5400.0,66.7212,66.7287,66.6835,66.6835,5400.0
2013-05-08 13:50:00,88.5,88.51,88.48,88.48,5700.0,66.691,66.6985,66.6759,66.6759,5700.0
2013-05-08 13:55:00,88.48,88.48,88.42,88.46,10100.0,66.6759,66.6759,66.6307,66.6609,10100.0
2013-05-08 14:00:00,88.45,88.47,88.43,88.44,6400.0,66.6533,66.6684,66.6383,66.6458,6400.0
2013-05-08 14:05:00,88.45,88.48,88.42,88.45,9800.0,66.6533,66.6759,66.6307,66.6533,9800.0
2013-05-08 14:10:00,88.44,88.46,88.43,88.45,4900.0,66.6458,66.6609,66.6383,66.6533,4900.0
2013-05-08 14:15:00,88.44,88.44,88.36,88.4,12300.0,66.6458,66.6458,66.5855,66.6157,12300.0
2013-05-08 14:20:00,88.4,88.44,88.39,88.41,8700.0,66.6157,66.6458,66.6081,66.6232,8700.0
2013-05-08 14:25:00,88.4,88.46,88.4,88.45,5600.0,66.6157,66.6609,66.6157,66.6533,5600.0
2013-05-08 14:30:00,88.45,88.5,88.42,88.49,9900.0,66.6533,66.691,66.6307,66.6835,9900.0
2013-05-08 14:35:00,88.49,88.55,88.43,88.54,6900.0,66.6835,66.7287,66.6383,66.7212,6900.0
2013-05-08 14:40:00,88.53,88.54,88.47,88.53,7300.0,66.7136,66.7212,66.6684,66.7136,7300.0
2013-05-08 14:45:00,88.52,88.52,88.46,88.47,7000.0,66.7061,66.7061,66.6609,66.6684,7000.0
2013-05-08 14:50:00,88.46,88.46,88.44,88.45,9300.0,66.6609,66.6609,66.6458,66.6533,9300.0
2013-05-08 14:55:00,88.45,88.45,88.43,88.43,4300.0,66.6533,66.6533,66.6383,66.6383,4300.0
2013-05-08 15:00:00,88.43,88.5,88.42,88.49,7400.0,66.6383,66.691,66.6307,66.6835,7400.0
2013-05-08 15:05:00,88.49,88.53,88.46,88.51,8500.0,66.6835,66.7136,66.6609,66.6985,8500.0
2013-05-08 15:10:00,88.51,88.57,88.5,88.55,8800.0,66.6985,66.7438,66.691,66.7287,8800.0
2013-05-08 15:15:00,88.56,88.61,88.55,88.6,10000.0,66.7362,66.7739,66.7287,66.7664,10000.0
2013-05-08 15:20:00,88.6,88.65,88.6,88.64,6100.0,66.7664,66.804,66.7664,66.7965,6100.0
2013-05-08 15:25:00,88.65,88.71,88.64,88.7,9000.0,66.804,66.8493,66.7965,66.8417,9000.0
2013-05-08 15:30:00,88.71,88.75,88.68,88.69,7700.0,66.8493,66.8794,66.8267,66.8342,7700.0
2013-05-08 15:35:00,88.68,88.7,88.63,88.65,9300.0,66.8267,66.8417,66.789,66.804,9300.0
2013-05-08 15:40:00,88.65,88.78,88.65,88.75,13200.0,66.804,66.902,66.804,66.8794,13200.0
2013-05-08 15:45:00,88.77,88.83,88.76,88.8,23900.0,66.8945,66.9397,66.8869,66.9171,23900.0
2013-05-08 15:50:00,88.8,88.85,88.78,88.82,26100.0,66.9171,66.9548,66.902,66.9322,26100.0
2013-05-08 15:55:00,88.83,88.88,88.82,88.87,30800.0,66.9397,66.9774,66.9322,66.9698,30800.0
2013-05-09 09:30:00,88.97,89.0,88.82,89.0,17600.0,67.0452,67.0678,66.9322,67.0678,17600.0
2013-05-09 09:35:00,89.04,89.2,89.02,89.16,11700.0,67.0979,67.2185,67.0829,67.1884,11700.0
2013-05-09 09:40:00,89.13,89.22,89.1,89.16,4700.0,67.1658,67.2336,67.1432,67.1884,4700.0
2013-05-09 09:45:00,89.15,89.24,89.11,89.18,3600.0,67.1808,67.2487,67.1507,67.2034,3600.0
2013-05-09 09:50:00,89.12,89.19,88.91,88.91,22600.0,67.1582,67.211,67.0,67.0,22600.0
2013-05-09 09:55:00,88.99,89.02,88.92,89.0,1800.0,67.0603,67.0829,67.0075,67.0678,1800.0
2013-05-09 10:00:00,88.99,89.05,88.96,89.03,3000.0,67.0603,67.1055,67.0377,67.0904,3000.0
2013-05-09 10:05:00,89.0,89.02,88.87,88.9,9100.0,67.0678,67.0829,66.9698,66.9924,9100.0
2013-05-09 10:10:00,88.93,88.98,88.84,88.89,4600.0,67.015,67.0527,66.9472,66.9849,4600.0
2013-05-09 10:15:00,88.93,88.93,88.84,88.85,3400.0,67.015,67.015,66.9472,66.9548,3400.0
2013-05-09 10:20:00,88.84,88.88,88.82,88.86,3400.0,66.9472,66.9774,66.9322,66.9623,3400.0
2013-05-09 10:25:00,88.81,88.87,88.77,88.77,5700.0,66.9246,66.9698,66.8945,66.8945,5700.0
2013-05-09 10:30:00,88.77,88.8,88.72,88.79,6200.0,66.8945,66.9171,66.8568,66.9095,6200.0
2013-05-09 10:35:00,88.8,88.81,88.75,88.75,6600.0,66.9171,66.9246,66.8794,66.8794,6600.0
2013-05-09 10:40:00,88.75,88.77,88.71,88.71,8500.0,66.8794,66.8945,66.8493,66.8493,8500.0
2013-05-09 10:45:00,88.73,88.74,88.69,88.72,4500.0,66.8643,66.8719,66.8342,66.8568,4500.0
2013-05-09 10:50:00,88.7,88.75,88.7,88.73,3300.0,66.8417,66.8794,66.8417,66.8643,3300.0
2013-05-09 10:55:00,88.73,88.76,88.71,88.75,9500.0,66.8643,66.8869,66.8493,66.8794,9500.0
2013-05-09 11:00:00,88.75,88.78,88.69,88.78,9100.0,66.8794,66.902,66.8342,66.902,9100.0
2013-05-09 11:05:00,88.77,88.77,88.71,88.71,14400.0,66.8945,66.8945,66.8493,66.8493,14400.0
2013-05-09 11:10:00,88.72,88.73,88.62,88.62,6800.0,66.8568,66.8643,66.7814,66.7814,6800.0
2013-05-09 11:15:00,88.63,88.63,88.45,88.47,11000.0,66.789,66.789,66.6533,66.6684,11000.0
2013-05-09 11:20:00,88.46,88.46,88.36,88.43,14800.0,66.6609,66.6609,66.5855,66.6383,14800.0
2013-05-09 11:25:00,88.41,88.44,88.38,88.42,4200.0,66.6232,66.6458,66.6006,66.6307,4200.0
2013-05-09 11:30:00,88.43,88.46,88.36,88.37,8400.0,66.6383,66.6609,66.5855,66.593,8400.0
2013-05-09 11:35:00,88.39,88.39,88.33,88.33,3300.0,66.6081,66.6081,66.5629,66.5629,3300.0
2013-05-09 11:40:00,88.35,88.35,88.28,88.29,12600.0,66.578,66.578,66.5252,66.5328,12600.0
2013-05-09 11:45:00,88.28,88.28,88.21,88.22,7900.0,66.5252,66.5252,66.4725,66.48,7900.0
2013-05-09 11:50:00,88.22,88.22,88.14,88.17,4700.0,66.48,66.48,66.4197,66.4423,4700.0
2013-05-09 11:55:00,88.16,88.16,88.12,88.12,3000.0,66.4348,66.4348,66.4047,66.4047,3000.0
2013-05-09 12:00:00,88.14,88.22,88.14,88.18,14500.0,66.4197,66.48,66.4197,66.4499,14500.0
2013-05-09 12:05:00,88.19,88.2,88.14,88.16,3600.0,66.4574,66.4649,66.4197,66.4348,3600.0
2013-05-09 12:10:00,88.17,88.18,88.03,88.03,8400.0,66.4423,66.4499,66.3368,66.3368,8400.0
2013-05-09 12:15:00,88.02,88.03,88.0,88.03,5500.0,66.3293,66.3368,66.3142,66.3368,5500.0
2013-05-09 12:20:00,88.03,88.03,87.94,87.98,10600.0,66.3368,66.3368,66.269,66.2992,10600.0
2013-05-09 12:25:00,88.0,88.01,87.93,88.01,5200.0,66.3142,66.3218,66.2615,66.3218,5200.0
2013-05-09 12:30:00,88.02,88.09,88.02,88.08,3100.0,66.3293,66.382,66.3293,66.3745,3100.0
2013-05-09 12:35:00,88.08,88.16,88.08,88.12,3600.0,66.3745,66.4348,66.3745,66.4047,3600.0
2013-05-09 12:40:00,88.13,88.13,88.04,88.05,3300.0,66.4122,66.4122,66.3444,66.3519,3300.0
2013-05-09 12:45:00,88.05,88.07,88.02,88.07,2300.0,66.3519,66.367,66.3293,66.367,2300.0
2013-05-09 12:50:00,88.05,88.07,87.97,87.97,8400.0,66.3519,66.367,66.2916,66.2916,8400.0
2013-05-09 12:55:00,87.96,88.09,87.94,88.09,8300.0,66.2841,66.382,66.269,66.382,8300.0
2013-05-09 13:00:00,88.06,88.08,88.0,88.08,5900.0,66.3594,66.3745,66.3142,66.3745,5900.0
2013-05-09 13:05:00,88.05,88.06,88.04,88.06,1800.0,66.3519,66.3594,66.3444,66.3594,1800.0
2013-05-09 13:10:00,88.04,88.06,88.0,88.04,4500.0,66.3444,66.3594,66.3142,66.3444,4500.0
2013-05-09 13:15:00,88.04,88.05,88.01,88.05,7600.0,66.3444,66.3519,66.3218,66.3519,7600.0
2013-05-09 13:20:00,88.03,88.04,87.98,87.98,3800.0,66.3368,66.3444,66.2992,66.2992,3800.0
2013-05-09 13:25:00,88.0,88.0,87.93,87.94,1900.0,66.3142,66.3142,66.2615,66.269,1900.0
2013-05-09 13:30:00,87.94,87.96,87.93,87.93,4700.0,66.269,66.2841,66.2615,66.2615,4700.0
2013-05-09 13:35:00,87.95,87.99,87.95,87.96,5300.0,66.2765,66.3067,66.2765,66.2841,5300.0
2013-05-09 13:40:00,87.96,87.96,87.92,87.94,15000.0,66.2841,66.2841,66.2539,66.269,15000.0
2013-05-09 13:45:00,87.96,88.0,87.95,87.95,10200.0,66.2841,66.3142,66.2765,66.2765,10200.0
2013-05-09 13:50:00,87.94,87.95,87.91,87.93,3200.0,66.269,66.2765,66.2464,66.2615,3200.0
2013-05-09 13:55:00,87.95,87.97,87.92,87.97,5900.0,66.2765,66.2916,66.2539,66.2916,5900.0
2013-05-09 14:00:00,88.0,88.04,88.0,88.02,7600.0,66.3142,66.3444,66.3142,66.3293,7600.0
2013-05-09 14:05:00,88.03,88.03,87.98,88.0,5200.0,66.3368,66.3368,66.2992,66.3142,5200.0
2013-05-09 14:10:00,87.98,87.98,87.92,87.92,4100.0,66.2992,66.2992,66.2539,66.2539,4100.0
2013-05-09 14:15:00,87.92,87.93,87.89,87.93,6100.0,66.2539,66.2615,66.2313,66.2615,6100.0
2013-05-09 14:20:00,87.94,87.95,87.89,87.9,3900.0,66.269,66.2765,66.2313,66.2389,3900.0
2013-05-09 14:25:00,87.91,87.97,87.89,87.94,7600.0,66.2464,66.2916,66.2313,66.269,7600.0
2013-05-09 14:30:00,87.94,87.97,87.93,87.94,4200.0,66.269,66.2916,66.2615,66.269,4200.0
2013-05-09 14:35:00,87.94,87.95,87.84,87.87,9400.0,66.269,66.2765,66.1937,66.2163,9400.0
2013-05-09 14:40:00,87.87,87.9,87.81,87.82,10400.0,66.2163,66.2389,66.171,66.1786,10400.0
2013-05-09 14:45:00,87.83,87.87,87.81,87.82,5300.0,66.1861,66.2163,66.171,66.1786,5300.0
2013-05-09 14:50:00,87.82,87.85,87.78,87.84,10900.0,66.1786,66.2012,66.1484,66.1937,10900.0
2013-05-09 14:55:00,87.83,87.83,87.77,87.78,12200.0,66.1861,66.1861,66.1409,66.1484,12200.0
2013-05-09 15:00:00,87.78,87.78,87.68,87.72,16400.0,66.1484,66.1484,66.0731,66.1032,16400.0
2013-05-09 15:05:00,87.73,87.8,87.72,87.72,8400.0,66.1108,66.1635,66.1032,66.1032,8400.0
2013-05-09 15:10:00,87.74,87.78,87.68,87.68,12400.0,66.1183,66.1484,66.0731,66.0731,12400.0
2013-05-09 15:15:00,87.69,87.7,87.63,87.68,17500.0,66.0806,66.0882,66.0354,66.0731,17500.0
2013-05-09 15:20:00,87.68,87.85,87.68,87.84,18100.0,66.0731,66.2012,66.0731,66.1937,18100.0
2013-05-09 15:25:00,87.82,87.83,87.78,87.83,10200.0,66.1786,66.1861,66.1484,66.1861,10200.0
2013-05-09 15:30:00,87.84,87.88,87.84,87.87,13900.0,66.1937,66.2238,66.1937,66.2163,13900.0
2013-05-09 15:35:00,87.86,87.86,87.75,87.77,17300.0,66.2087,66.2087,66.1258,66.1409,17300.0
2013-05-09 15:40:00,87.76,87.82,87.75,87.82,16600.0,66.1334,66.1786,66.1258,66.1786,16600.0
2013-05-09 15:45:00,87.81,87.81,87.76,87.77,27500.0,66.171,66.171,66.1334,66.1409,27500.0
2013-05-09 15:50:00,87.78,87.78,87.65,87.67,34300.0,66.1484,66.1484,66.0505,66.0655,34300.0
2013-05-09 15:55:00,87.68,87.75,87.64,87.75,58200.0,66.0731,66.1258,66.0429,66.1258,58200.0
2013-05-10 09:30:00,87.81,87.81,87.45,87.7,14900.0,66.171,66.171,65.8998,66.0882,14900.0
2013-05-10 09:35:00,87.67,87.78,87.62,87.72,12800.0,66.0655,66.1484,66.0279,66.1032,12800.0
2013-05-10 09:40:00,87.76,87.99,87.72,87.93,4600.0,66.1334,66.3067,66.1032,66.2615,4600.0
2013-05-10 09:45:00,87.97,87.97,87.56,87.64,11400.0,66.2916,66.2916,65.9827,66.0429,11400.0
2013-05-10 09:50:00,87.68,87.89,87.68,87.88,14300.0,66.0731,66.2313,66.0731,66.2238,14300.0
2013-05-10 09:55:00,87.86,87.94,87.83,87.92,12100.0,66.2087,66.269,66.1861,66.2539,12100.0
2013-05-10 10:00:00,87.95,87.96,87.81,87.82,12200.0,66.2765,66.2841,66.171,66.1786,12200.0
2013-05-10 10:05:00,87.83,87.9,87.82,87.85,8200.0,66.1861,66.2389,66.1786,66.2012,8200.0
2013-05-10 10:10:00,87.89,87.97,87.81,87.81,10800.0,66.2313,66.2916,66.171,66.171,10800.0
2013-05-10 10:15:00,87.86,87.91,87.79,87.84,8000.0,66.2087,66.2464,66.156,66.1937,8000.0
2013-05-10 10:20:00,87.83,87.84,87.78,87.81,5700.0,66.1861,66.1937,66.1484,66.171,5700.0
2013-05-10 10:25:00,87.79,87.83,87.78,87.8,5400.0,66.156,66.1861,66.1484,66.1635,5400.0
2013-05-10 10:30:00,87.8,87.81,87.67,87.68,6000.0,66.1635,66.171,66.0655,66.0731,6000.0
2013-05-10 10:35:00,87.7,87.7,87.64,87.64,4100.0,66.0882,66.0882,66.0429,66.0429,4100.0
2013-05-10 10:40:00,87.64,87.68,87.63,87.66,5900.0,66.0429,66.0731,66.0354,66.058,5900.0
2013-05-10 10:45:00,87.68,87.69,87.62,87.62,5400.0,66.0731,66.0806,66.0279,66.0279,5400.0
2013-05-10 10:50:00,87.7,87.74,87.68,87.72,4900.0,66.0882,66.1183,66.0731,66.1032,4900.0
2013-05-10 10:55:00,87.73,87.78,87.69,87.72,3500.0,66.1108,66.1484,66.0806,66.1032,3500.0
2013-05-10 11:00:00,87.76,87.77,87.68,87.72,3200.0,66.1334,66.1409,66.0731,66.1032,3200.0
2013-05-10 11:05:00,87.72,87.81,87.71,87.73,15600.0,66.1032,66.171,66.0957,66.1108,15600.0
2013-05-10 11:10:00,87.73,87.79,87.69,87.69,11000.0,66.1108,66.156,66.0806,66.0806,11000.0
2013-05-10 11:15:00,87.73,87.73,87.65,87.68,2400.0,66.1108,66.1108,66.0505,66.0731,2400.0
2013-05-10 11:20:00,87.68,87.68,87.63,87.65,2800.0,66.0731,66.0731,66.0354,66.0505,2800.0
2013-05-10 11:25:00,87.68,87.75,87.68,87.74,2000.0,66.0731,66.1258,66.0731,66.1183,2000.0
2013-05-10 11:30:00,87.74,87.79,87.73,87.78,2100.0,66.1183,66.156,66.1108,66.1484,2100.0
2013-05-10 11:35:00,87.78,87.82,87.77,87.8,800.0,66.1484,66.1786,66.1409,66.1635,800.0
2013-05-10 11:40:00,87.8,87.81,87.74,87.74,1000.0,66.1635,66.171,66.1183,66.1183,1000.0
2013-05-10 11:45:00,87.71,87.71,87.61,87.61,2200.0,66.0957,66.0957,66.0203,66.0203,2200.0
2013-05-10 11:50:00,87.6,87.6,87.44,87.46,6100.0,66.0128,66.0128,65.8922,65.9073,6100.0
2013-05-10 11:55:00,87.45,87.46,87.39,87.39,5300.0,65.8998,65.9073,65.8545,65.8545,5300.0
2013-05-10 12:00:00,87.41,87.45,87.37,87.37,10000.0,65.8696,65.8998,65.8395,65.8395,10000.0
2013-05-10 12:05:00,87.38,87.4,87.32,87.33,6800.0,65.847,65.8621,65.8018,65.8093,6800.0
2013-05-10 12:10:00,87.33,87.47,87.33,87.47,3900.0,65.8093,65.9148,65.8093,65.9148,3900.0
2013-05-10 12:15:00,87.48,87.53,87.46,87.51,4700.0,65.9224,65.96,65.9073,65.945,4700.0
2013-05-10 12:20:00,87.53,87.54,87.5,87.54,9000.0,65.96,65.9676,65.9374,65.9676,9000.0
2013-05-10 12:25:00,87.57,87.59,87.55,87.56,2500.0,65.9902,66.0053,65.9751,65.9827,2500.0
2013-05-10 12:30:00,87.54,87.54,87.47,87.48,2100.0,65.9676,65.9676,65.9148,65.9224,2100.0
2013-05-10 12:35:00,87.47,87.47,87.43,87.45,3300.0,65.9148,65.9148,65.8847,65.8998,3300.0
2013-05-10 12:40:00,87.44,87.45,87.43,87.44,2800.0,65.8922,65.8998,65.8847,65.8922,2800.0
2013-05-10 12:45:00,87.46,87.53,87.44,87.53,2400.0,65.9073,65.96,65.8922,65.96,2400.0
2013-05-10 12:50:00,87.49,87.59,87.49,87.56,2000.0,65.9299,66.0053,65.9299,65.9827,2000.0
2013-05-10 12:55:00,87.55,87.55,87.55,87.55,300.0,65.9751,65.9751,65.9751,65.9751,300.0
2013-05-10 13:00:00,87.56,87.57,87.55,87.57,2000.0,65.9827,65.9902,65.9751,65.9902,2000.0
2013-05-10 13:05:00,87.59,87.7,87.59,87.69,1300.0,66.0053,66.0882,66.0053,66.0806,1300.0
2013-05-10 13:10:00,87.68,87.69,87.64,87.64,2200.0,66.0731,66.0806,66.0429,66.0429,2200.0
2013-05-10 13:15:00,87.65,87.7,87.62,87.7,1500.0,66.0505,66.0882,66.0279,66.0882,1500.0
2013-05-10 13:20:00,87.7,87.7,87.65,87.67,2000.0,66.0882,66.0882,66.0505,66.0655,2000.0
2013-05-10 13:25:00,87.68,87.68,87.65,87.67,1000.0,66.0731,66.0731,66.0505,66.0655,1000.0
2013-05-10 13:30:00,87.69,87.69,87.61,87.64,1200.0,66.0806,66.0806,66.0203,66.0429,1200.0
2013-05-10 13:35:00,87.61,87.64,87.57,87.57,2600.0,66.0203,66.0429,65.9902,65.9902,2600.0
2013-05-10 13:40:00,87.57,87.59,87.54,87.55,3500.0,65.9902,66.0053,65.9676,65.9751,3500.0
2013-05-10 13:45:00,87.58,87.59,87.5,87.52,15700.0,65.9977,66.0053,65.9374,65.9525,15700.0
2013-05-10 13:50:00,87.5,87.51,87.44,87.51,4900.0,65.9374,65.945,65.8922,65.945,4900.0
2013-05-10 13:55:00,87.54,87.59,87.51,87.53,4400.0,65.9676,66.0053,65.945,65.96,4400.0
2013-05-10 14:00:00,87.53,87.59,87.52,87.59,6600.0,65.96,66.0053,65.9525,66.0053,6600.0
2013-05-10 14:05:00,87.6,87.67,87.6,87.66,2300.0,66.0128,66.0655,66.0128,66.058,2300.0
2013-05-10 14:10:00,87.68,87.74,87.68,87.73,1200.0,66.0731,66.1183,66.0731,66.1108,1200.0
2013-05-10 14:15:00,87.73,87.73,87.68,87.72,2900.0,66.1108,66.1108,66.0731,66.1032,2900.0
2013-05-10 14:20:00,87.74,87.75,87.69,87.7,5600.0,66.1183,66.1258,66.0806,66.0882,5600.0
2013-05-10 14:25:00,87.7,87.74,87.66,87.72,4300.0,66.0882,66.1183,66.058,66.1032,4300.0
2013-05-10 14:30:00,87.72,87.78,87.71,87.73,4200.0,66.1032,66.1484,66.0957,66.1108,4200.0
2013-05-10 14:35:00,87.74,87.74,87.68,87.68,4100.0,66.1183,66.1183,66.0731,66.0731,4100.0
2013-05-10 14:40:00,87.66,87.72,87.66,87.68,4900.0,66.058,66.1032,66.058,66.0731,4900.0
2013-05-10 14:45:00,87.7,87.73,87.68,87.72,5400.0,66.0882,66.1108,66.0731,66.1032,5400.0
2013-05-10 14:50:00,87.72,87.75,87.7,87.73,8700.0,66.1032,66.1258,66.0882,66.1108,8700.0
2013-05-10 14:55:00,87.73,87.77,87.72,87.73,11800.0,66.1108,66.1409,66.1032,66.1108,11800.0
2013-05-10 15:00:00,87.72,87.76,87.71,87.76,13300.0,66.1032,66.1334,66.0957,66.1334,13300.0
2013-05-10 15:05:00,87.74,87.8,87.73,87.8,8800.0,66.1183,66.1635,66.1108,66.1635,8800.0
2013-05-10 15:10:00,87.8,87.81,87.74,87.77,16700.0,66.1635,66.171,66.1183,66.1409,16700.0
2013-05-10 15:15:00,87.78,87.81,87.71,87.76,13900.0,66.1484,66.171,66.0957,66.1334,13900.0
2013-05-10 15:20:00,87.76,87.83,87.75,87.82,12200.0,66.1334,66.1861,66.1258,66.1786,12200.0
2013-05-10 15:25:00,87.81,87.83,87.73,87.74,10300.0,66.171,66.1861,66.1108,66.1183,10300.0
2013-05-10 15:30:00,87.75,87.82,87.75,87.81,20300.0,66.1258,66.1786,66.1258,66.171,20300.0
2013-05-10 15:35:00,87.81,87.82,87.79,87.81,10700.0,66.171,66.1786,66.156,66.171,10700.0
2013-05-10 15:40:00,87.81,87.83,87.79,87.79,34400.0,66.171,66.1861,66.156,66.156,34400.0
2013-05-10 15:45:00,87.81,87.83,87.8,87.81,28000.0,66.171,66.1861,66.1635,66.171,28000.0
2013-05-10 15:50:00,87.82,87.85,87.79,87.85,16900.0,66.1786,66.2012,66.156,66.2012,16900.0
2013-05-10 15:55:00,87.85,87.85,87.83,87.85,36600.0,66.2012,66.2012,66.1861,66.2012,36600.0
2013-05-13 09:30:00,88.0,88.05,87.92,88.0,17000.0,66.3142,66.3519,66.2539,66.3142,17000.0
2013-05-13 09:35:00,88.0,88.12,87.97,88.02,11700.0,66.3142,66.4047,66.2916,66.3293,11700.0
2013-05-13 09:40:00,88.02,88.02,87.89,87.93,4400.0,66.3293,66.3293,66.2313,66.2615,4400.0
2013-05-13 09:45:00,87.86,88.14,87.83,88.06,18100.0,66.2087,66.4197,66.1861,66.3594,18100.0
2013-05-13 09:50:00,88.05,88.06,87.97,87.99,6700.0,66.3519,66.3594,66.2916,66.3067,6700.0
2013-05-13 09:55:00,88.01,88.04,87.96,88.03,7300.0,66.3218,66.3444,66.2841,66.3368,7300.0
2013-05-13 10:00:00,88.05,88.12,87.99,88.11,13000.0,66.3519,66.4047,66.3067,66.3971,13000.0
2013-05-13 10:05:00,88.12,88.14,87.97,87.99,17600.0,66.4047,66.4197,66.2916,66.3067,17600.0
2013-05-13 10:10:00,88.0,88.05,87.98,88.0,7000.0,66.3142,66.3519,66.2992,66.3142,7000.0
2013-05-13 10:15:00,88.03,88.1,88.0,88.05,12700.0,66.3368,66.3896,66.3142,66.3519,12700.0
2013-05-13 10:20:00,88.06,88.1,88.05,88.09,5800.0,66.3594,66.3896,66.3519,66.382,5800.0
2013-05-13 10:25:00,88.08,88.21,88.08,88.21,8900.0,66.3745,66.4725,66.3745,66.4725,8900.0
2013-05-13 10:30:00,88.21,88.23,88.2,88.23,900.0,66.4725,66.4875,66.4649,66.4875,900.0
2013-05-13 10:35:00,88.25,88.32,88.24,88.32,4900.0,66.5026,66.5554,66.4951,66.5554,4900.0
2013-05-13 10:40:00,88.33,88.42,88.3,88.4,17500.0,66.5629,66.6307,66.5403,66.6157,17500.0
2013-05-13 10:45:00,88.4,88.43,88.4,88.42,10600.0,66.6157,66.6383,66.6157,66.6307,10600.0
2013-05-13 10:50:00,88.4,88.45,88.4,88.4,30700.0,66.6157,66.6533,66.6157,66.6157,30700.0
2013-05-13 10:55:00,88.4,88.44,88.4,88.4,9700.0,66.6157,66.6458,66.6157,66.6157,9700.0
2013-05-13 11:00:00,88.4,88.43,88.4,88.43,6400.0,66.6157,66.6383,66.6157,66.6383,6400.0
2013-05-13 11:05:00,88.43,88.44,88.39,88.39,23300.0,66.6383,66.6458,66.6081,66.6081,23300.0
2013-05-13 11:10:00,88.38,88.39,88.28,88.3,18700.0,66.6006,66.6081,66.5252,66.5403,18700.0
2013-05-13 11:15:00,88.3,88.35,88.29,88.34,7300.0,66.5403,66.578,66.5328,66.5704,7300.0
2013-05-13 11:20:00,88.34,88.45,88.34,88.43,5700.0,66.5704,66.6533,66.5704,66.6383,5700.0
2013-05-13 11:25:00,88.43,88.54,88.37,88.54,13400.0,66.6383,66.7212,66.593,66.7212,13400.0
2013-05-13 11:30:00,88.53,88.57,88.44,88.47,13800.0,66.7136,66.7438,66.6458,66.6684,13800.0
2013-05-13 11:35:00,88.46,88.54,88.46,88.52,6000.0,66.6609,66.7212,66.6609,66.7061,6000.0
2013-05-13 11:40:00,88.52,88.59,88.49,88.59,7200.0,66.7061,66.7588,66.6835,66.7588,7200.0
2013-05-13 11:45:00,88.59,88.66,88.5,88.64,15400.0,66.7588,66.8116,66.691,66.7965,15400.0
2013-05-13 11:50:00,88.63,88.64,88.53,88.6,7700.0,66.789,66.7965,66.7136,66.7664,7700.0
2013-05-13 11:55:00,88.61,88.68,88.61,88.67,8600.0,66.7739,66.8267,66.7739,66.8191,8600.0
2013-05-13 12:00:00,88.66,88.66,88.55,88.6,15300.0,66.8116,66.8116,66.7287,66.7664,15300.0
2013-05-13 12:05:00,88.6,88.66,88.6,88.64,4300.0,66.7664,66.8116,66.7664,66.7965,4300.0
2013-05-13 12:10:00,88.66,88.67,88.6,88.67,12700.0,66.8116,66.8191,66.7664,66.8191,12700.0
2013-05-13 12:15:00,88.66,88.67,88.65,88.66,4400.0,66.8116,66.8191,66.804,66.8116,4400.0
2013-05-13 12:20:00,88.68,88.72,88.66,88.67,4100.0,66.8267,66.8568,66.8116,66.8191,4100.0
2013-05-13 12:25:00,88.66,88.72,88.65,88.68,5100.0,66.8116,66.8568,66.804,66.8267,5100.0
2013-05-13 12:30:00,88.69,88.72,88.67,88.72,3200.0,66.8342,66.8568,66.8191,66.8568,3200.0
2013-05-13 12:35:00,88.72,88.72,88.65,88.66,3700.0,66.8568,66.8568,66.804,66.8116,3700.0
2013-05-13 12:40:00,88.67,88.71,88.65,88.65,3300.0,66.8191,66.8493,66.804,66.804,3300.0
2013-05-13 12:45:00,88.65,88.69,88.65,88.65,3100.0,66.804,66.8342,66.804,66.804,3100.0
2013-05-13 12:50:00,88.65,88.66,88.63,88.63,5700.0,66.804,66.8116,66.789,66.789,5700.0
2013-05-13 12:55:00,88.63,88.66,88.61,88.66,11600.0,66.789,66.8116,66.7739,66.8116,11600.0
2013-05-13 13:00:00,88.65,88.65,88.63,88.64,2600.0,66.804,66.804,66.789,66.7965,2600.0
2013-05-13 13:05:00,88.64,88.65,88.61,88.65,2700.0,66.7965,66.804,66.7739,66.804,2700.0
2013-05-13 13:10:00,88.63,88.65,88.62,88.63,9400.0,66.789,66.804,66.7814,66.789,9400.0
2013-05-13 13:15:00,88.63,88.65,88.62,88.65,2700.0,66.789,66.804,66.7814,66.804,2700.0
2013-05-13 13:20:00,88.66,88.66,88.62,88.62,2900.0,66.8116,66.8116,66.7814,66.7814,2900.0
2013-05-13 13:25:00,88.63,88.63,88.56,88.61,3200.0,66.789,66.789,66.7362,66.7739,3200.0
2013-05-13 13:30:00,88.58,88.61,88.58,88.59,2200.0,66.7513,66.7739,66.7513,66.7588,2200.0
2013-05-13 13:35:00,88.59,88.6,88.56,88.57,4300.0,66.7588,66.7664,66.7362,66.7438,4300.0
2013-05-13 13:40:00,88.57,88.59,88.53,88.53,7600.0,66.7438,66.7588,66.7136,66.7136,7600.0
2013-05-13 13:45:00,88.54,88.55,88.51,88.51,1400.0,66.7212,66.7287,66.6985,66.6985,1400.0
2013-05-13 13:50:00,88.5,88.5,88.45,88.45,9800.0,66.691,66.691,66.6533,66.6533,9800.0
2013-05-13 13:55:00,88.47,88.49,88.42,88.43,17400.0,66.6684,66.6835,66.6307,66.6383,17400.0
2013-05-13 14:00:00,88.42,88.51,88.36,88.47,7600.0,66.6307,66.6985,66.5855,66.6684,7600.0
2013-05-13 14:05:00,88.47,88.5,88.46,88.49,3800.0,66.6684,66.691,66.6609,66.6835,3800.0
2013-05-13 14:10:00,88.5,88.55,88.5,88.51,5700.0,66.691,66.7287,66.691,66.6985,5700.0
2013-05-13 14:15:00,88.48,88.51,88.48,88.51,3200.0,66.6759,66.6985,66.6759,66.6985,3200.0
2013-05-13 14:20:00,88.51,88.53,88.47,88.53,6800.0,66.6985,66.7136,66.6684,66.7136,6800.0
2013-05-13 14:25:00,88.54,88.54,88.5,88.53,3900.0,66.7212,66.7212,66.691,66.7136,3900.0
2013-05-13 14:30:00,88.56,88.65,88.56,88.62,16700.0,66.7362,66.804,66.7362,66.7814,16700.0
2013-05-13 14:35:00,88.62,88.67,88.61,88.65,5200.0,66.7814,66.8191,66.7739,66.804,5200.0
2013-05-13 14:40:00,88.66,88.71,88.65,88.7,5000.0,66.8116,66.8493,66.804,66.8417,5000.0
2013-05-13 14:45:00,88.69,88.7,88.64,88.69,6100.0,66.8342,66.8417,66.7965,66.8342,6100.0
2013-05-13 14:50:00,88.69,88.71,88.66,88.66,8300.0,66.8342,66.8493,66.8116,66.8116,8300.0
2013-05-13 14:55:00,88.65,88.67,88.58,88.58,10300.0,66.804,66.8191,66.7513,66.7513,10300.0
2013-05-13 15:00:00,88.58,88.58,88.51,88.51,4100.0,66.7513,66.7513,66.6985,66.6985,4100.0
2013-05-13 15:05:00,88.51,88.57,88.51,88.55,5000.0,66.6985,66.7438,66.6985,66.7287,5000.0
2013-05-13 15:10:00,88.52,88.57,88.47,88.57,8900.0,66.7061,66.7438,66.6684,66.7438,8900.0
2013-05-13 15:15:00,88.57,88.57,88.43,88.45,28400.0,66.7438,66.7438,66.6383,66.6533,28400.0
2013-05-13 15:20:00,88.46,88.49,88.43,88.47,6600.0,66.6609,66.6835,66.6383,66.6684,6600.0
2013-05-13 15:25:00,88.5,88.55,88.47,88.5,15600.0,66.691,66.7287,66.6684,66.691,15600.0
2013-05-13 15:30:00,88.51,88.59,88.5,88.56,17500.0,66.6985,66.7588,66.691,66.7362,17500.0
2013-05-13 15:35:00,88.56,88.63,88.56,88.63,7000.0,66.7362,66.789,66.7362,66.789,7000.0
2013-05-13 15:40:00,88.62,88.63,88.57,88.58,12300.0,66.7814,66.789,66.7438,66.7513,12300.0
2013-05-13 15:45:00,88.57,88.59,88.54,88.57,18900.0,66.7438,66.7588,66.7212,66.7438,18900.0
2013-05-13 15:50:00,88.57,88.6,88.52,88.6,18600.0,66.7438,66.7664,66.7061,66.7664,18600.0
2013-05-13 15:55:00,88.61,88.65,88.59,88.62,27500.0,66.7739,66.804,66.7588,66.7814,27500.0
2013-05-14 09:30:00,88.61,88.89,88.61,88.8,8800.0,66.7739,66.9849,66.7739,66.9171,8800.0
2013-05-14 09:35:00,88.85,88.94,88.79,88.89,5700.0,66.9548,67.0226,66.9095,66.9849,5700.0
2013-05-14 09:40:00,88.92,88.99,88.88,88.99,6200.0,67.0075,67.0603,66.9774,67.0603,6200.0
2013-05-14 09:45:00,88.91,88.91,88.86,88.89,2000.0,67.0,67.0,66.9623,66.9849,2000.0
2013-05-14 09:50:00,88.91,88.96,88.88,88.94,2100.0,67.0,67.0377,66.9774,67.0226,2100.0
2013-05-14 09:55:00,88.94,88.94,88.85,88.87,9600.0,67.0226,67.0226,66.9548,66.9698,9600.0
2013-05-14 10:00:00,88.89,88.94,88.87,88.89,4200.0,66.9849,67.0226,66.9698,66.9849,4200.0
2013-05-14 10:05:00,88.91,89.06,88.89,89.06,13400.0,67.0,67.113,66.9849,67.113,13400.0
2013-05-14 10:10:00,89.02,89.13,89.02,89.13,8300.0,67.0829,67.1658,67.0829,67.1658,8300.0
2013-05-14 10:15:00,89.13,89.13,89.08,89.1,3500.0,67.1658,67.1658,67.1281,67.1432,3500.0
2013-05-14 10:20:00,89.12,89.13,89.07,89.12,6900.0,67.1582,67.1658,67.1205,67.1582,6900.0
2013-05-14 10:25:00,89.11,89.22,89.1,89.21,8400.0,67.1507,67.2336,67.1432,67.226,8400.0
2013-05-14 10:30:00,89.2,89.26,89.19,89.24,11400.0,67.2185,67.2637,67.211,67.2487,11400.0
2013-05-14 10:35:00,89.26,89.38,89.25,89.33,9200.0,67.2637,67.3542,67.2562,67.3165,9200.0
2013-05-14 10:40:00,89.35,89.36,89.3,89.36,4500.0,67.3315,67.3391,67.2939,67.3391,4500.0
2013-05-14 10:45:00,89.36,89.42,89.35,89.4,5500.0,67.3391,67.3843,67.3315,67.3692,5500.0
2013-05-14 10:50:00,89.39,89.43,89.36,89.43,5000.0,67.3617,67.3918,67.3391,67.3918,5000.0
2013-05-14 10:55:00,89.4,89.43,89.38,89.39,4300.0,67.3692,67.3918,67.3542,67.3617,4300.0
2013-05-14 11:00:00,89.41,89.43,89.35,89.38,10600.0,67.3768,67.3918,67.3315,67.3542,10600.0
2013-05-14 11:05:00,89.39,89.39,89.34,89.35,21600.0,67.3617,67.3617,67.324,67.3315,21600.0
2013-05-14 11:10:00,89.35,89.37,89.31,89.32,15600.0,67.3315,67.3466,67.3014,67.3089,15600.0
2013-05-14 11:15:00,89.32,89.35,89.3,89.35,6900.0,67.3089,67.3315,67.2939,67.3315,6900.0
2013-05-14 11:20:00,89.34,89.36,89.32,89.35,5400.0,67.324,67.3391,67.3089,67.3315,5400.0
2013-05-14 11:25:00,89.36,89.41,89.36,89.39,5300.0,67.3391,67.3768,67.3391,67.3617,5300.0
2013-05-14 11:30:00,89.41,89.41,89.33,89.36,4800.0,67.3768,67.3768,67.3165,67.3391,4800.0
2013-05-14 11:35:00,89.41,89.44,89.39,89.42,6000.0,67.3768,67.3994,67.3617,67.3843,6000.0
2013-05-14 11:40:00,89.41,89.49,89.41,89.49,4600.0,67.3768,67.437,67.3768,67.437,4600.0
2013-05-14 11:45:00,89.48,89.58,89.47,89.56,11400.0,67.4295,67.5049,67.422,67.4898,11400.0
2013-05-14 11:50:00,89.54,89.59,89.53,89.54,8500.0,67.4747,67.5124,67.4672,67.4747,8500.0
2013-05-14 11:55:00,89.55,89.61,89.55,89.6,4000.0,67.4823,67.5275,67.4823,67.5199,4000.0
2013-05-14 12:00:00,89.6,89.6,89.53,89.55,6800.0,67.5199,67.5199,67.4672,67.4823,6800.0
2013-05-14 12:05:00,89.57,89.59,89.55,89.58,3300.0,67.4973,67.5124,67.4823,67.5049,3300.0
2013-05-14 12:10:00,89.58,89.63,89.58,89.62,3700.0,67.5049,67.5425,67.5049,67.535,3700.0
2013-05-14 12:15:00,89.62,89.72,89.62,89.69,17900.0,67.535,67.6104,67.535,67.5878,17900.0
2013-05-14 12:20:00,89.7,89.7,89.65,89.66,1900.0,67.5953,67.5953,67.5576,67.5652,1900.0
2013-05-14 12:25:00,89.65,89.65,89.59,89.61,7300.0,67.5576,67.5576,67.5124,67.5275,7300.0
2013-05-14 12:30:00,89.6,89.64,89.58,89.64,13800.0,67.5199,67.5501,67.5049,67.5501,13800.0
2013-05-14 12:35:00,89.64,89.64,89.51,89.51,65700.0,67.5501,67.5501,67.4521,67.4521,65700.0
2013-05-14 12:40:00,89.51,89.51,89.47,89.48,5000.0,67.4521,67.4521,67.422,67.4295,5000.0
2013-05-14 12:45:00,89.49,89.58,89.48,89.57,4900.0,67.437,67.5049,67.4295,67.4973,4900.0
2013-05-14 12:50:00,89.58,89.61,89.56,89.61,4300.0,67.5049,67.5275,67.4898,67.5275,4300.0
2013-05-14 12:55:00,89.59,89.62,89.59,89.6,1900.0,67.5124,67.535,67.5124,67.5199,1900.0
2013-05-14 13:00:00,89.62,89.64,89.61,89.61,6100.0,67.535,67.5501,67.5275,67.5275,6100.0
2013-05-14 13:05:00,89.65,89.65,89.59,89.59,4200.0,67.5576,67.5576,67.5124,67.5124,4200.0
2013-05-14 13:10:00,89.59,89.6,89.57,89.59,1700.0,67.5124,67.5199,67.4973,67.5124,1700.0
2013-05-14 13:15:00,89.6,89.61,89.59,89.6,4600.0,67.5199,67.5275,67.5124,67.5199,4600.0
2013-05-14 13:20:00,89.6,89.6,89.58,89.58,3300.0,67.5199,67.5199,67.5049,67.5049,3300.0
2013-05-14 13:25:00,89.57,89.65,89.57,89.62,5400.0,67.4973,67.5576,67.4973,67.535,5400.0
2013-05-14 13:30:00,89.62,89.62,89.56,89.58,2800.0,67.535,67.535,67.4898,67.5049,2800.0
2013-05-14 13:35:00,89.58,89.65,89.57,89.63,4100.0,67.5049,67.5576,67.4973,67.5425,4100.0
2013-05-14 13:40:00,89.64,89.64,89.62,89.62,2400.0,67.5501,67.5501,67.535,67.535,2400.0
2013-05-14 13:45:00,89.64,89.7,89.64,89.68,6200.0,67.5501,67.5953,67.5501,67.5802,6200.0
2013-05-14 13:50:00,89.68,89.7,89.67,89.69,2700.0,67.5802,67.5953,67.5727,67.5878,2700.0
2013-05-14 13:55:00,89.69,89.73,89.65,89.71,6300.0,67.5878,67.6179,67.5576,67.6028,6300.0
2013-05-14 14:00:00,89.72,89.72,89.65,89.67,4500.0,67.6104,67.6104,67.5576,67.5727,4500.0
2013-05-14 14:05:00,89.68,89.7,89.65,89.7,3300.0,67.5802,67.5953,67.5576,67.5953,3300.0
2013-05-14 14:10:00,89.7,89.71,89.67,89.7,5000.0,67.5953,67.6028,67.5727,67.5953,5000.0
2013-05-14 14:15:00,89.7,89.71,89.66,89.68,5500.0,67.5953,67.6028,67.5652,67.5802,5500.0
2013-05-14 14:20:00,89.68,89.68,89.63,89.65,2900.0,67.5802,67.5802,67.5425,67.5576,2900.0
2013-05-14 14:25:00,89.66,89.77,89.63,89.77,31600.0,67.5652,67.648,67.5425,67.648,31600.0
2013-05-14 14:30:00,89.77,89.79,89.72,89.73,8500.0,67.648,67.6631,67.6104,67.6179,8500.0
2013-05-14 14:35:00,89.73,89.82,89.71,89.8,7300.0,67.6179,67.6857,67.6028,67.6707,7300.0
2013-05-14 14:40:00,89.82,89.82,89.79,89.8,5500.0,67.6857,67.6857,67.6631,67.6707,5500.0
2013-05-14 14:45:00,89.79,89.81,89.72,89.73,14500.0,67.6631,67.6782,67.6104,67.6179,14500.0
2013-05-14 14:50:00,89.73,89.76,89.7,89.75,5400.0,67.6179,67.6405,67.5953,67.633,5400.0
2013-05-14 14:55:00,89.75,89.76,89.72,89.74,6700.0,67.633,67.6405,67.6104,67.6254,6700.0
2013-05-14 15:00:00,89.75,89.83,89.72,89.8,15200.0,67.633,67.6933,67.6104,67.6707,15200.0
2013-05-14 15:05:00,89.8,89.85,89.8,89.85,5600.0,67.6707,67.7083,67.6707,67.7083,5600.0
2013-05-14 15:10:00,89.86,89.88,89.83,89.86,13500.0,67.7159,67.7309,67.6933,67.7159,13500.0
2013-05-14 15:15:00,89.87,89.87,89.77,89.78,8900.0,67.7234,67.7234,67.648,67.6556,8900.0
2013-05-14 15:20:00,89.79,89.79,89.73,89.75,8700.0,67.6631,67.6631,67.6179,67.633,8700.0
2013-05-14 15:25:00,89.75,89.82,89.75,89.82,10500.0,67.633,67.6857,67.633,67.6857,10500.0
2013-05-14 15:30:00,89.81,89.87,89.78,89.86,9900.0,67.6782,67.7234,67.6556,67.7159,9900.0
2013-05-14 15:35:00,89.85,89.9,89.85,89.89,8900.0,67.7083,67.746,67.7083,67.7385,8900.0
2013-05-14 15:40:00,89.89,89.9,89.84,89.85,14900.0,67.7385,67.746,67.7008,67.7083,14900.0
2013-05-14 15:45:00,89.83,89.86,89.8,89.84,26800.0,67.6933,67.7159,67.6707,67.7008,26800.0
2013-05-14 15:50:00,89.84,89.85,89.8,89.82,23000.0,67.7008,67.7083,67.6707,67.6857,23000.0
2013-05-14 15:55:00,89.82,89.85,89.78,89.84,34600.0,67.6857,67.7083,67.6556,67.7008,34600.0
2013-05-15 09:30:00,89.73,89.81,89.42,89.51,14300.0,67.6179,67.6782,67.3843,67.4521,14300.0
2013-05-15 09:35:00,89.41,89.46,89.33,89.37,3200.0,67.3768,67.4144,67.3165,67.3466,3200.0
2013-05-15 09:40:00,89.45,89.63,89.45,89.5,3200.0,67.4069,67.5425,67.4069,67.4446,3200.0
2013-05-15 09:45:00,89.53,89.53,89.29,89.29,8800.0,67.4672,67.4672,67.2863,67.2863,8800.0
2013-05-15 09:50:00,89.3,89.5,89.3,89.48,4300.0,67.2939,67.4446,67.2939,67.4295,4300.0
2013-05-15 09:55:00,89.43,89.43,89.35,89.4,7600.0,67.3918,67.3918,67.3315,67.3692,7600.0
2013-05-15 10:00:00,89.41,89.45,89.38,89.41,6000.0,67.3768,67.4069,67.3542,67.3768,6000.0
2013-05-15 10:05:00,89.4,89.49,89.38,89.38,5100.0,67.3692,67.437,67.3542,67.3542,5100.0
2013-05-15 10:10:00,89.4,89.52,89.4,89.41,9000.0,67.3692,67.4597,67.3692,67.3768,9000.0
2013-05-15 10:15:00,89.43,89.57,89.38,89.57,11600.0,67.3918,67.4973,67.3542,67.4973,11600.0
2013-05-15 10:20:00,89.57,89.59,89.45,89.45,14000.0,67.4973,67.5124,67.4069,67.4069,14000.0
2013-05-15 10:25:00,89.45,89.46,89.4,89.4,6100.0,67.4069,67.4144,67.3692,67.3692,6100.0
2013-05-15 10:30:00,89.41,89.52,89.41,89.49,6200.0,67.3768,67.4597,67.3768,67.437,6200.0
2013-05-15 10:35:00,89.49,89.51,89.47,89.51,6100.0,67.437,67.4521,67.422,67.4521,6100.0
2013-05-15 10:40:00,89.52,89.55,89.46,89.48,7400.0,67.4597,67.4823,67.4144,67.4295,7400.0
2013-05-15 10:45:00,89.48,89.51,89.45,89.47,7300.0,67.4295,67.4521,67.4069,67.422,7300.0
2013-05-15 10:50:00,89.47,89.49,89.45,89.48,3400.0,67.422,67.437,67.4069,67.4295,3400.0
2013-05-15 10:55:00,89.47,89.6,89.47,89.59,4100.0,67.422,67.5199,67.422,67.5124,4100.0
2013-05-15 11:00:00,89.6,89.73,89.59,89.72,5400.0,67.5199,67.6179,67.5124,67.6104,5400.0
2013-05-15 11:05:00,89.71,89.73,89.67,89.71,10000.0,67.6028,67.6179,67.5727,67.6028,10000.0
2013-05-15 11:10:00,89.72,89.75,89.71,89.72,8800.0,67.6104,67.633,67.6028,67.6104,8800.0
2013-05-15 11:15:00,89.73,89.78,89.7,89.7,3600.0,67.6179,67.6556,67.5953,67.5953,3600.0
2013-05-15 11:20:00,89.7,89.74,89.68,89.72,4600.0,67.5953,67.6254,67.5802,67.6104,4600.0
2013-05-15 11:25:00,89.69,89.71,89.67,89.68,5600.0,67.5878,67.6028,67.5727,67.5802,5600.0
2013-05-15 11:30:00,89.67,89.7,89.66,89.68,3900.0,67.5727,67.5953,67.5652,67.5802,3900.0
2013-05-15 11:35:00,89.67,89.76,89.67,89.76,4400.0,67.5727,67.6405,67.5727,67.6405,4400.0
2013-05-15 11:40:00,89.74,89.77,89.72,89.77,2900.0,67.6254,67.648,67.6104,67.648,2900.0
2013-05-15 11:45:00,89.75,89.82,89.73,89.82,5100.0,67.633,67.6857,67.6179,67.6857,5100.0
2013-05-15 11:50:00,89.81,89.86,89.81,89.82,4100.0,67.6782,67.7159,67.6782,67.6857,4100.0
2013-05-15 11:55:00,89.81,89.83,89.78,89.79,5900.0,67.6782,67.6933,67.6556,67.6631,5900.0
2013-05-15 12:00:00,89.78,89.85,89.74,89.81,6700.0,67.6556,67.7083,67.6254,67.6782,6700.0
2013-05-15 12:05:00,89.82,89.89,89.82,89.87,5900.0,67.6857,67.7385,67.6857,67.7234,5900.0
2013-05-15 12:10:00,89.86,89.92,89.85,89.92,7100.0,67.7159,67.7611,67.7083,67.7611,7100.0
2013-05-15 12:15:00,89.93,89.95,89.81,89.84,5600.0,67.7686,67.7837,67.6782,67.7008,5600.0
2013-05-15 12:20:00,89.84,89.88,89.79,89.84,3600.0,67.7008,67.7309,67.6631,67.7008,3600.0
2013-05-15 12:25:00,89.81,89.86,89.81,89.84,5100.0,67.6782,67.7159,67.6782,67.7008,5100.0
2013-05-15 12:30:00,89.86,89.87,89.83,89.86,7100.0,67.7159,67.7234,67.6933,67.7159,7100.0
2013-05-15 12:35:00,89.86,89.9,89.86,89.87,8800.0,67.7159,67.746,67.7159,67.7234,8800.0
2013-05-15 12:40:00,89.88,89.92,89.88,89.92,2000.0,67.7309,67.7611,67.7309,67.7611,2000.0
2013-05-15 12:45:00,89.93,89.95,89.91,89.94,5400.0,67.7686,67.7837,67.7535,67.7761,5400.0
2013-05-15 12:50:00,89.94,89.94,89.91,89.93,2700.0,67.7761,67.7761,67.7535,67.7686,2700.0
2013-05-15 12:55:00,89.93,89.95,89.91,89.91,2600.0,67.7686,67.7837,67.7535,67.7535,2600.0
2013-05-15 13:00:00,89.93,89.93,89.9,89.93,3000.0,67.7686,67.7686,67.746,67.7686,3000.0
2013-05-15 13:05:00,89.92,89.94,89.91,89.92,2100.0,67.7611,67.7761,67.7535,67.7611,2100.0
2013-05-15 13:10:00,89.94,89.97,89.92,89.94,7800.0,67.7761,67.7988,67.7611,67.7761,7800.0
2013-05-15 13:15:00,89.93,89.93,89.89,89.91,5400.0,67.7686,67.7686,67.7385,67.7535,5400.0
2013-05-15 13:20:00,89.91,89.95,89.89,89.9,3400.0,67.7535,67.7837,67.7385,67.746,3400.0
2013-05-15 13:25:00,89.9,89.92,89.9,89.92,1300.0,67.746,67.7611,67.746,67.7611,1300.0
2013-05-15 13:30:00,89.93,89.95,89.91,89.93,5100.0,67.7686,67.7837,67.7535,67.7686,5100.0
2013-05-15 13:35:00,89.94,89.95,89.93,89.95,5000.0,67.7761,67.7837,67.7686,67.7837,5000.0
2013-05-15 13:40:00,89.95,89.95,89.9,89.91,6000.0,67.7837,67.7837,67.746,67.7535,6000.0
2013-05-15 13:45:00,89.91,89.94,89.9,89.92,3200.0,67.7535,67.7761,67.746,67.7611,3200.0
2013-05-15 13:50:00,89.92,89.96,89.91,89.93,4500.0,67.7611,67.7912,67.7535,67.7686,4500.0
2013-05-15 13:55:00,89.93,89.94,89.91,89.91,7300.0,67.7686,67.7761,67.7535,67.7535,7300.0
2013-05-15 14:00:00,89.9,89.94,89.87,89.91,6300.0,67.746,67.7761,67.7234,67.7535,6300.0
2013-05-15 14:05:00,89.92,89.97,89.91,89.95,6700.0,67.7611,67.7988,67.7535,67.7837,6700.0
2013-05-15 14:10:00,89.96,89.96,89.9,89.94,6900.0,67.7912,67.7912,67.746,67.7761,6900.0
2013-05-15 14:15:00,89.95,89.98,89.91,89.92,7000.0,67.7837,67.8063,67.7535,67.7611,7000.0
2013-05-15 14:20:00,89.92,89.93,89.83,89.89,14300.0,67.7611,67.7686,67.6933,67.7385,14300.0
2013-05-15 14:25:00,89.86,89.96,89.86,89.96,7400.0,67.7159,67.7912,67.7159,67.7912,7400.0
2013-05-15 14:30:00,89.95,89.99,89.93,89.93,4600.0,67.7837,67.8138,67.7686,67.7686,4600.0
2013-05-15 14:35:00,89.96,89.96,89.94,89.94,4400.0,67.7912,67.7912,67.7761,67.7761,4400.0
2013-05-15 14:40:00,89.94,89.95,89.87,89.88,6500.0,67.7761,67.7837,67.7234,67.7309,6500.0
2013-05-15 14:45:00,89.88,89.99,89.88,89.97,9100.0,67.7309,67.8138,67.7309,67.7988,9100.0
2013-05-15 14:50:00,89.96,89.96,89.89,89.96,5000.0,67.7912,67.7912,67.7385,67.7912,5000.0
2013-05-15 14:55:00,89.95,89.96,89.86,89.91,7500.0,67.7837,67.7912,67.7159,67.7535,7500.0
2013-05-15 15:00:00,89.92,89.95,89.92,89.95,5800.0,67.7611,67.7837,67.7611,67.7837,5800.0
2013-05-15 15:05:00,89.97,90.06,89.97,90.06,60700.0,67.7988,67.8666,67.7988,67.8666,60700.0
2013-05-15 15:10:00,90.06,90.2,90.06,90.18,42300.0,67.8666,67.9721,67.8666,67.957,42300.0
2013-05-15 15:15:00,90.17,90.18,90.07,90.08,24300.0,67.9495,67.957,67.8741,67.8816,24300.0
2013-05-15 15:20:00,90.09,90.14,90.09,90.13,26600.0,67.8892,67.9269,67.8892,67.9193,26600.0
2013-05-15 15:25:00,90.13,90.18,90.13,90.17,7500.0,67.9193,67.957,67.9193,67.9495,7500.0
2013-05-15 15:30:00,90.16,90.22,90.16,90.21,11400.0,67.9419,67.9871,67.9419,67.9796,11400.0
2013-05-15 15:35:00,90.21,90.3,90.21,90.3,14400.0,67.9796,68.0474,67.9796,68.0474,14400.0
2013-05-15 15:40:00,90.31,90.32,90.26,90.27,19000.0,68.055,68.0625,68.0173,68.0248,19000.0
2013-05-15 15:45:00,90.27,90.32,90.26,90.28,16600.0,68.0248,68.0625,68.0173,68.0324,16600.0
2013-05-15 15:50:00,90.27,90.34,90.27,90.33,27500.0,68.0248,68.0776,68.0248,68.07,27500.0
2013-05-15 15:55:00,90.33,90.36,90.3,90.33,25900.0,68.07,68.0926,68.0474,68.07,25900.0
2013-05-16 09:30:00,90.04,90.26,89.94,90.05,12800.0,67.8515,68.0173,67.7761,67.859,12800.0
2013-05-16 09:35:00,90.02,90.31,90.02,90.17,2400.0,67.8364,68.055,67.8364,67.9495,2400.0
2013-05-16 09:40:00,90.31,90.39,90.31,90.39,1100.0,68.055,68.1153,68.055,68.1153,1100.0
2013-05-16 09:45:00,90.39,90.58,90.39,90.52,8500.0,68.1153,68.2584,68.1153,68.2132,8500.0
2013-05-16 09:50:00,90.58,90.58,90.38,90.38,4200.0,68.2584,68.2584,68.1077,68.1077,4200.0
2013-05-16 09:55:00,90.43,90.46,90.25,90.25,3500.0,68.1454,68.168,68.0098,68.0098,3500.0
2013-05-16 10:00:00,90.2,90.2,90.1,90.16,4600.0,67.9721,67.9721,67.8967,67.9419,4600.0
2013-05-16 10:05:00,90.1,90.16,89.99,90.06,6100.0,67.8967,67.9419,67.8138,67.8666,6100.0
2013-05-16 10:10:00,90.01,90.22,90.01,90.16,8100.0,67.8289,67.9871,67.8289,67.9419,8100.0
2013-05-16 10:15:00,90.11,90.16,90.04,90.08,5900.0,67.9043,67.9419,67.8515,67.8816,5900.0
2013-05-16 10:20:00,90.07,90.09,89.97,90.03,5800.0,67.8741,67.8892,67.7988,67.844,5800.0
2013-05-16 10:25:00,90.07,90.1,89.82,89.82,13900.0,67.8741,67.8967,67.6857,67.6857,13900.0
2013-05-16 10:30:00,89.82,90.01,89.82,89.86,12700.0,67.6857,67.8289,67.6857,67.7159,12700.0
2013-05-16 10:35:00,89.86,89.98,89.84,89.98,5900.0,67.7159,67.8063,67.7008,67.8063,5900.0
2013-05-16 10:40:00,90.0,90.03,89.97,89.98,3700.0,67.8214,67.844,67.7988,67.8063,3700.0
2013-05-16 10:45:00,89.99,90.15,89.97,90.12,3900.0,67.8138,67.9344,67.7988,67.9118,3900.0
2013-05-16 10:50:00,90.15,90.25,90.13,90.25,5800.0,67.9344,68.0098,67.9193,68.0098,5800.0
2013-05-16 10:55:00,90.27,90.27,90.12,90.12,5000.0,68.0248,68.0248,67.9118,67.9118,5000.0
2013-05-16 11:00:00,90.12,90.2,90.03,90.18,12500.0,67.9118,67.9721,67.844,67.957,12500.0
2013-05-16 11:05:00,90.16,90.18,90.07,90.09,7800.0,67.9419,67.957,67.8741,67.8892,7800.0
2013-05-16 11:10:00,90.1,90.19,90.1,90.17,5500.0,67.8967,67.9645,67.8967,67.9495,5500.0
2013-05-16 11:15:00,90.15,90.25,90.15,90.23,7700.0,67.9344,68.0098,67.9344,67.9947,7700.0
2013-05-16 11:20:00,90.21,90.22,90.04,90.06,5000.0,67.9796,67.9871,67.8515,67.8666,5000.0
2013-05-16 11:25:00,90.05,90.21,90.05,90.21,3400.0,67.859,67.9796,67.859,67.9796,3400.0
2013-05-16 11:30:00,90.18,90.21,90.11,90.11,12700.0,67.957,67.9796,67.9043,67.9043,12700.0
2013-05-16 11:35:00,90.12,90.17,90.11,90.13,10400.0,67.9118,67.9495,67.9043,67.9193,10400.0
2013-05-16 11:40:00,90.13,90.21,90.1,90.18,3300.0,67.9193,67.9796,67.8967,67.957,3300.0
2013-05-16 11:45:00,90.21,90.25,90.19,90.22,5100.0,67.9796,68.0098,67.9645,67.9871,5100.0
2013-05-16 11:50:00,90.23,90.26,90.17,90.2,14400.0,67.9947,68.0173,67.9495,67.9721,14400.0
2013-05-16 11:55:00,90.21,90.24,90.18,90.18,12200.0,67.9796,68.0022,67.957,67.957,12200.0
2013-05-16 12:00:00,90.15,90.16,90.05,90.05,5100.0,67.9344,67.9419,67.859,67.859,5100.0
2013-05-16 12:05:00,90.07,90.1,89.99,90.01,7100.0,67.8741,67.8967,67.8138,67.8289,7100.0
2013-05-16 12:10:00,90.02,90.04,89.99,90.01,9000.0,67.8364,67.8515,67.8138,67.8289,9000.0
2013-05-16 12:15:00,90.01,90.05,89.98,90.0,5800.0,67.8289,67.859,67.8063,67.8214,5800.0
2013-05-16 12:20:00,90.0,90.03,89.96,90.02,14900.0,67.8214,67.844,67.7912,67.8364,14900.0
2013-05-16 12:25:00,90.0,90.05,89.99,90.05,13300.0,67.8214,67.859,67.8138,67.859,13300.0
2013-05-16 12:30:00,90.03,90.07,90.03,90.04,10400.0,67.844,67.8741,67.844,67.8515,10400.0
2013-05-16 12:35:00,90.05,90.06,90.0,90.0,8300.0,67.859,67.8666,67.8214,67.8214,8300.0
2013-05-16 12:40:00,90.02,90.07,90.02,90.05,4400.0,67.8364,67.8741,67.8364,67.859,4400.0
2013-05-16 12:45:00,90.05,90.08,90.04,90.07,8500.0,67.859,67.8816,67.8515,67.8741,8500.0
2013-05-16 12:50:00,90.07,90.15,90.06,90.13,9300.0,67.8741,67.9344,67.8666,67.9193,9300.0
2013-05-16 12:55:00,90.14,90.18,90.13,90.13,8400.0,67.9269,67.957,67.9193,67.9193,8400.0
2013-05-16 13:00:00,90.12,90.17,90.07,90.17,36500.0,67.9118,67.9495,67.8741,67.9495,36500.0
2013-05-16 13:05:00,90.17,90.25,90.17,90.22,15100.0,67.9495,68.0098,67.9495,67.9871,15100.0
2013-05-16 13:10:00,90.22,90.26,90.14,90.23,75400.0,67.9871,68.0173,67.9269,67.9947,75400.0
2013-05-16 13:15:00,90.22,90.23,90.2,90.23,7700.0,67.9871,67.9947,67.9721,67.9947,7700.0
2013-05-16 13:20:00,90.22,90.23,90.17,90.18,11500.0,67.9871,67.9947,67.9495,67.957,11500.0
2013-05-16 13:25:00,90.2,90.21,90.13,90.18,16100.0,67.9721,67.9796,67.9193,67.957,16100.0
2013-05-16 13:30:00,90.19,90.24,90.18,90.23,6100.0,67.9645,68.0022,67.957,67.9947,6100.0
2013-05-16 13:35:00,90.23,90.3,90.21,90.21,11600.0,67.9947,68.0474,67.9796,67.9796,11600.0
2013-05-16 13:40:00,90.22,90.22,90.16,90.18,8700.0,67.9871,67.9871,67.9419,67.957,8700.0
2013-05-16 13:45:00,90.18,90.25,90.17,90.23,8400.0,67.957,68.0098,67.9495,67.9947,8400.0
2013-05-16 13:50:00,90.25,90.26,90.19,90.19,9000.0,68.0098,68.0173,67.9645,67.9645,9000.0
2013-05-16 13:55:00,90.17,90.21,90.14,90.14,7500.0,67.9495,67.9796,67.9269,67.9269,7500.0
2013-05-16 14:00:00,90.15,90.22,90.14,90.19,10400.0,67.9344,67.9871,67.9269,67.9645,10400.0
2013-05-16 14:05:00,90.22,90.22,90.16,90.22,12700.0,67.9871,67.9871,67.9419,67.9871,12700.0
2013-05-16 14:10:00,90.22,90.23,90.18,90.22,14700.0,67.9871,67.9947,67.957,67.9871,14700.0
2013-05-16 14:15:00,90.22,90.22,90.19,90.2,19600.0,67.9871,67.9871,67.9645,67.9721,19600.0
2013-05-16 14:20:00,90.2,90.35,90.2,90.35,18000.0,67.9721,68.0851,67.9721,68.0851,18000.0
2013-05-16 14:25:00,90.35,90.38,90.32,90.32,11100.0,68.0851,68.1077,68.0625,68.0625,11100.0
2013-05-16 14:30:00,90.32,90.35,90.31,90.35,6300.0,68.0625,68.0851,68.055,68.0851,6300.0
2013-05-16 14:35:00,90.35,90.35,90.32,90.33,3800.0,68.0851,68.0851,68.0625,68.07,3800.0
2013-05-16 14:40:00,90.33,90.34,90.26,90.28,4100.0,68.07,68.0776,68.0173,68.0324,4100.0
2013-05-16 14:45:00,90.27,90.31,90.26,90.31,7000.0,68.0248,68.055,68.0173,68.055,7000.0
2013-05-16 14:50:00,90.31,90.33,90.16,90.16,10400.0,68.055,68.07,67.9419,67.9419,10400.0
2013-05-16 14:55:00,90.14,90.19,90.12,90.16,4800.0,67.9269,67.9645,67.9118,67.9419,4800.0
2013-05-16 15:00:00,90.16,90.23,90.16,90.22,9000.0,67.9419,67.9947,67.9419,67.9871,9000.0
2013-05-16 15:05:00,90.21,90.22,90.16,90.21,8100.0,67.9796,67.9871,67.9419,67.9796,8100.0
2013-05-16 15:10:00,90.22,90.23,90.17,90.2,19300.0,67.9871,67.9947,67.9495,67.9721,19300.0
2013-05-16 15:15:00,90.2,90.21,90.03,90.03,16300.0,67.9721,67.9796,67.844,67.844,16300.0
2013-05-16 15:20:00,90.02,90.03,89.94,90.02,12400.0,67.8364,67.844,67.7761,67.8364,12400.0
2013-05-16 15:25:00,90.02,90.1,89.99,90.09,13000.0,67.8364,67.8967,67.8138,67.8892,13000.0
2013-05-16 15:30:00,90.1,90.1,90.0,90.04,22300.0,67.8967,67.8967,67.8214,67.8515,22300.0
2013-05-16 15:35:00,90.04,90.04,89.89,89.91,14500.0,67.8515,67.8515,67.7385,67.7535,14500.0
2013-05-16 15:40:00,89.91,90.02,89.89,89.9,45000.0,67.7535,67.8364,67.7385,67.746,45000.0
2013-05-16 15:45:00,89.9,89.91,89.72,89.75,47500.0,67.746,67.7535,67.6104,67.633,47500.0
2013-05-16 15:50:00,89.75,89.86,89.67,89.67,93400.0,67.633,67.7159,67.5727,67.5727,93400.0
2013-05-16 15:55:00,89.69,90.01,89.69,89.93,63000.0,67.5878,67.8289,67.5878,67.7686,63000.0
2013-05-17 09:30:00,89.96,90.0,89.75,89.75,53500.0,67.7912,67.8214,67.633,67.633,53500.0
2013-05-17 09:35:00,89.81,89.99,89.81,89.99,2700.0,67.6782,67.8138,67.6782,67.8138,2700.0
2013-05-17 09:40:00,89.92,89.98,89.69,89.69,4600.0,67.7611,67.8063,67.5878,67.5878,4600.0
2013-05-17 09:45:00,89.73,89.85,89.66,89.84,5100.0,67.6179,67.7083,67.5652,67.7008,5100.0
2013-05-17 09:50:00,89.86,89.87,89.62,89.73,6500.0,67.7159,67.7234,67.535,67.6179,6500.0
2013-05-17 09:55:00,89.68,89.88,89.68,89.77,4700.0,67.5802,67.7309,67.5802,67.648,4700.0
2013-05-17 10:00:00,89.81,89.85,89.69,89.7,4100.0,67.6782,67.7083,67.5878,67.5953,4100.0
2013-05-17 10:05:00,89.75,89.75,89.63,89.69,6100.0,67.633,67.633,67.5425,67.5878,6100.0
2013-05-17 10:10:00,89.64,89.66,89.6,89.66,4300.0,67.5501,67.5652,67.5199,67.5652,4300.0
2013-05-17 10:15:00,89.63,89.68,89.58,89.61,25900.0,67.5425,67.5802,67.5049,67.5275,25900.0
2013-05-17 10:20:00,89.6,89.8,89.58,89.67,27100.0,67.5199,67.6707,67.5049,67.5727,27100.0
2013-05-17 10:25:00,89.66,89.67,89.4,89.4,13400.0,67.5652,67.5727,67.3692,67.3692,13400.0
2013-05-17 10:30:00,89.4,89.57,89.4,89.57,5900.0,67.3692,67.4973,67.3692,67.4973,5900.0
2013-05-17 10:35:00,89.59,89.64,89.5,89.52,7600.0,67.5124,67.5501,67.4446,67.4597,7600.0
2013-05-17 10:40:00,89.52,89.59,89.5,89.58,11100.0,67.4597,67.5124,67.4446,67.5049,11100.0
2013-05-17 10:45:00,89.57,89.58,89.52,89.52,8900.0,67.4973,67.5049,67.4597,67.4597,8900.0
2013-05-17 10:50:00,89.54,89.59,89.52,89.52,15100.0,67.4747,67.5124,67.4597,67.4597,15100.0
2013-05-17 10:55:00,89.52,89.54,89.25,89.27,41700.0,67.4597,67.4747,67.2562,67.2713,41700.0
2013-05-17 11:00:00,89.29,89.42,89.26,89.41,41000.0,67.2863,67.3843,67.2637,67.3768,41000.0
2013-05-17 11:05:00,89.4,89.51,89.33,89.48,19800.0,67.3692,67.4521,67.3165,67.4295,19800.0
2013-05-17 11:10:00,89.48,89.48,89.3,89.45,8200.0,67.4295,67.4295,67.2939,67.4069,8200.0
2013-05-17 11:15:00,89.45,89.46,89.38,89.42,7200.0,67.4069,67.4144,67.3542,67.3843,7200.0
2013-05-17 11:20:00,89.43,89.46,89.39,89.42,6100.0,67.3918,67.4144,67.3617,67.3843,6100.0
2013-05-17 11:25:00,89.43,89.59,89.4,89.52,21400.0,67.3918,67.5124,67.3692,67.4597,21400.0
2013-05-17 11:30:00,89.52,89.58,89.47,89.57,6000.0,67.4597,67.5049,67.422,67.4973,6000.0
2013-05-17 11:35:00,89.57,89.57,89.5,89.5,7600.0,67.4973,67.4973,67.4446,67.4446,7600.0
2013-05-17 11:40:00,89.53,89.53,89.45,89.5,14200.0,67.4672,67.4672,67.4069,67.4446,14200.0
2013-05-17 11:45:00,89.5,89.57,89.5,89.54,10000.0,67.4446,67.4973,67.4446,67.4747,10000.0
2013-05-17 11:50:00,89.54,89.58,89.52,89.54,9000.0,67.4747,67.5049,67.4597,67.4747,9000.0
2013-05-17 11:55:00,89.52,89.54,89.44,89.48,16700.0,67.4597,67.4747,67.3994,67.4295,16700.0
2013-05-17 12:00:00,89.47,89.52,89.42,89.5,12700.0,67.422,67.4597,67.3843,67.4446,12700.0
2013-05-17 12:05:00,89.49,89.5,89.45,89.5,6600.0,67.437,67.4446,67.4069,67.4446,6600.0
2013-05-17 12:10:00,89.51,89.58,89.5,89.53,4000.0,67.4521,67.5049,67.4446,67.4672,4000.0
2013-05-17 12:15:00,89.53,89.55,89.5,89.54,8300.0,67.4672,67.4823,67.4446,67.4747,8300.0
2013-05-17 12:20:00,89.54,89.58,89.5,89.54,7500.0,67.4747,67.5049,67.4446,67.4747,7500.0
2013-05-17 12:25:00,89.54,89.59,89.54,89.57,4700.0,67.4747,67.5124,67.4747,67.4973,4700.0
2013-05-17 12:30:00,89.57,89.6,89.54,89.6,9400.0,67.4973,67.5199,67.4747,67.5199,9400.0
2013-05-17 12:35:00,89.59,89.59,89.52,89.56,7200.0,67.5124,67.5124,67.4597,67.4898,7200.0
2013-05-17 12:40:00,89.56,89.6,89.53,89.6,8100.0,67.4898,67.5199,67.4672,67.5199,8100.0
2013-05-17 12:45:00,89.61,89.63,89.53,89.55,7400.0,67.5275,67.5425,67.4672,67.4823,7400.0
2013-05-17 12:50:00,89.55,89.58,89.51,89.55,24900.0,67.4823,67.5049,67.4521,67.4823,24900.0
2013-05-17 12:55:00,89.56,89.59,89.54,89.56,3800.0,67.4898,67.5124,67.4747,67.4898,3800.0
2013-05-17 13:00:00,89.55,89.59,89.55,89.59,5100.0,67.4823,67.5124,67.4823,67.5124,5100.0
2013-05-17 13:05:00,89.59,89.6,89.55,89.56,8900.0,67.5124,67.5199,67.4823,67.4898,8900.0
2013-05-17 13:10:00,89.57,89.6,89.57,89.59,3100.0,67.4973,67.5199,67.4973,67.5124,3100.0
2013-05-17 13:15:00,89.58,89.59,89.46,89.46,7100.0,67.5049,67.5124,67.4144,67.4144,7100.0
2013-05-17 13:20:00,89.45,89.53,89.44,89.53,7700.0,67.4069,67.4672,67.3994,67.4672,7700.0
2013-05-17 13:25:00,89.54,89.57,89.53,89.55,5000.0,67.4747,67.4973,67.4672,67.4823,5000.0
2013-05-17 13:30:00,89.55,89.56,89.49,89.5,5300.0,67.4823,67.4898,67.437,67.4446,5300.0
2013-05-17 13:35:00,89.5,89.54,89.49,89.53,7500.0,67.4446,67.4747,67.437,67.4672,7500.0
2013-05-17 13:40:00,89.53,89.54,89.51,89.52,5200.0,67.4672,67.4747,67.4521,67.4597,5200.0
2013-05-17 13:45:00,89.51,89.51,89.47,89.49,5100.0,67.4521,67.4521,67.422,67.437,5100.0
2013-05-17 13:50:00,89.48,89.49,89.45,89.47,3200.0,67.4295,67.437,67.4069,67.422,3200.0
2013-05-17 13:55:00,89.46,89.47,89.42,89.43,7900.0,67.4144,67.422,67.3843,67.3918,7900.0
2013-05-17 14:00:00,89.41,89.48,89.4,89.48,7800.0,67.3768,67.4295,67.3692,67.4295,7800.0
2013-05-17 14:05:00,89.47,89.51,89.45,89.5,3400.0,67.422,67.4521,67.4069,67.4446,3400.0
2013-05-17 14:10:00,89.49,89.56,89.49,89.53,8500.0,67.437,67.4898,67.437,67.4672,8500.0
2013-05-17 14:15:00,89.52,89.6,89.49,89.59,10400.0,67.4597,67.5199,67.437,67.5124,10400.0
2013-05-17 14:20:00,89.59,89.65,89.57,89.64,12600.0,67.5124,67.5576,67.4973,67.5501,12600.0
2013-05-17 14:25:00,89.65,89.72,89.6,89.66,53600.0,67.5576,67.6104,67.5199,67.5652,53600.0
2013-05-17 14:30:00,89.66,89.67,89.62,89.65,25400.0,67.5652,67.5727,67.535,67.5576,25400.0
2013-05-17 14:35:00,89.64,89.67,89.61,89.64,14900.0,67.5501,67.5727,67.5275,67.5501,14900.0
2013-05-17 14:40:00,89.64,89.66,89.58,89.61,25200.0,67.5501,67.5652,67.5049,67.5275,25200.0
2013-05-17 14:45:00,89.63,89.71,89.63,89.7,9100.0,67.5425,67.6028,67.5425,67.5953,9100.0
2013-05-17 14:50:00,89.7,89.78,89.7,89.74,19100.0,67.5953,67.6556,67.5953,67.6254,19100.0
2013-05-17 14:55:00,89.73,89.86,89.72,89.79,39400.0,67.6179,67.7159,67.6104,67.6631,39400.0
2013-05-17 15:00:00,89.8,89.89,89.79,89.88,5800.0,67.6707,67.7385,67.6631,67.7309,5800.0
2013-05-17 15:05:00,89.88,89.88,89.82,89.85,9200.0,67.7309,67.7309,67.6857,67.7083,9200.0
2013-05-17 15:10:00,89.84,89.85,89.77,89.84,8000.0,67.7008,67.7083,67.648,67.7008,8000.0
2013-05-17 15:15:00,89.83,89.85,89.79,89.83,7600.0,67.6933,67.7083,67.6631,67.6933,7600.0
2013-05-17 15:20:00,89.83,90.03,89.83,90.03,20100.0,67.6933,67.844,67.6933,67.844,20100.0
2013-05-17 15:25:00,90.02,90.08,90.01,90.01,15100.0,67.8364,67.8816,67.8289,67.8289,15100.0
2013-05-17 15:30:00,90.01,90.04,90.0,90.01,14200.0,67.8289,67.8515,67.8214,67.8289,14200.0
2013-05-17 15:35:00,90.01,90.04,90.0,90.04,14500.0,67.8289,67.8515,67.8214,67.8515,14500.0
2013-05-17 15:40:00,90.03,90.06,90.01,90.01,19500.0,67.844,67.8666,67.8289,67.8289,19500.0
2013-05-17 15:45:00,90.03,90.09,90.02,90.02,20000.0,67.844,67.8892,67.8364,67.8364,20000.0
2013-05-17 15:50:00,90.02,90.04,89.99,90.02,25800.0,67.8364,67.8515,67.8138,67.8364,25800.0
2013-05-17 15:55:00,90.02,90.1,90.0,90.06,93900.0,67.8364,67.8967,67.8214,67.8666,93900.0
2013-05-20 09:30:00,90.14,90.32,90.09,90.25,24500.0,67.9269,68.0625,67.8892,68.0098,24500.0
2013-05-20 09:35:00,90.29,90.3,90.02,90.1,27200.0,68.0399,68.0474,67.8364,67.8967,27200.0
2013-05-20 09:40:00,90.11,90.16,89.85,89.91,20500.0,67.9043,67.9419,67.7083,67.7535,20500.0
2013-05-20 09:45:00,89.91,90.02,89.83,89.88,11300.0,67.7535,67.8364,67.6933,67.7309,11300.0
2013-05-20 09:50:00,89.88,89.9,89.66,89.73,12200.0,67.7309,67.746,67.5652,67.6179,12200.0
2013-05-20 09:55:00,89.7,89.73,89.57,89.66,10400.0,67.5953,67.6179,67.4973,67.5652,10400.0
2013-05-20 10:00:00,89.59,89.64,89.55,89.56,6000.0,67.5124,67.5501,67.4823,67.4898,6000.0
2013-05-20 10:05:00,89.52,89.65,89.51,89.61,10700.0,67.4597,67.5576,67.4521,67.5275,10700.0
2013-05-20 10:10:00,89.63,89.63,89.56,89.58,10300.0,67.5425,67.5425,67.4898,67.5049,10300.0
2013-05-20 10:15:00,89.58,89.64,89.55,89.6,6600.0,67.5049,67.5501,67.4823,67.5199,6600.0
2013-05-20 10:20:00,89.6,89.62,89.55,89.58,9400.0,67.5199,67.535,67.4823,67.5049,9400.0
2013-05-20 10:25:00,89.57,89.6,89.53,89.55,9000.0,67.4973,67.5199,67.4672,67.4823,9000.0
2013-05-20 10:30:00,89.54,89.63,89.54,89.62,12400.0,67.4747,67.5425,67.4747,67.535,12400.0
2013-05-20 10:35:00,89.62,89.65,89.57,89.6,12400.0,67.535,67.5576,67.4973,67.5199,12400.0
2013-05-20 10:40:00,89.58,89.64,89.58,89.6,8600.0,67.5049,67.5501,67.5049,67.5199,8600.0
2013-05-20 10:45:00,89.61,89.61,89.54,89.55,11400.0,67.5275,67.5275,67.4747,67.4823,11400.0
2013-05-20 10:50:00,89.55,89.56,89.5,89.51,12000.0,67.4823,67.4898,67.4446,67.4521,12000.0
2013-05-20 10:55:00,89.5,89.62,89.5,89.62,22600.0,67.4446,67.535,67.4446,67.535,22600.0
2013-05-20 11:00:00,89.61,89.65,89.6,89.62,8800.0,67.5275,67.5576,67.5199,67.535,8800.0
2013-05-20 11:05:00,89.59,89.63,89.54,89.56,9100.0,67.5124,67.5425,67.4747,67.4898,9100.0
2013-05-20 11:10:00,89.57,89.6,89.56,89.59,6500.0,67.4973,67.5199,67.4898,67.5124,6500.0
2013-05-20 11:15:00,89.58,89.6,89.54,89.59,11000.0,67.5049,67.5199,67.4747,67.5124,11000.0
2013-05-20 11:20:00,89.57,89.6,89.52,89.58,14800.0,67.4973,67.5199,67.4597,67.5049,14800.0
2013-05-20 11:25:00,89.58,89.6,89.54,89.57,10600.0,67.5049,67.5199,67.4747,67.4973,10600.0
2013-05-20 11:30:00,89.58,89.58,89.53,89.55,10900.0,67.5049,67.5049,67.4672,67.4823,10900.0
2013-05-20 11:35:00,89.54,89.59,89.54,89.57,8300.0,67.4747,67.5124,67.4747,67.4973,8300.0
2013-05-20 11:40:00,89.58,89.6,89.55,89.57,10200.0,67.5049,67.5199,67.4823,67.4973,10200.0
2013-05-20 11:45:00,89.57,89.62,89.56,89.59,29300.0,67.4973,67.535,67.4898,67.5124,29300.0
2013-05-20 11:50:00,89.58,89.62,89.55,89.58,11200.0,67.5049,67.535,67.4823,67.5049,11200.0
2013-05-20 11:55:00,89.57,89.61,89.54,89.56,13900.0,67.4973,67.5275,67.4747,67.4898,13900.0
2013-05-20 12:00:00,89.55,89.59,89.55,89.58,8000.0,67.4823,67.5124,67.4823,67.5049,8000.0
2013-05-20 12:05:00,89.57,89.58,89.52,89.53,7500.0,67.4973,67.5049,67.4597,67.4672,7500.0
2013-05-20 12:10:00,89.53,89.54,89.51,89.52,6600.0,67.4672,67.4747,67.4521,67.4597,6600.0
2013-05-20 12:15:00,89.5,89.5,89.38,89.4,11400.0,67.4446,67.4446,67.3542,67.3692,11400.0
2013-05-20 12:20:00,89.4,89.4,89.25,89.25,16800.0,67.3692,67.3692,67.2562,67.2562,16800.0
2013-05-20 12:25:00,89.25,89.26,89.2,89.26,8200.0,67.2562,67.2637,67.2185,67.2637,8200.0
2013-05-20 12:30:00,89.26,89.27,89.14,89.14,7400.0,67.2637,67.2713,67.1733,67.1733,7400.0
2013-05-20 12:35:00,89.15,89.22,89.1,89.1,15400.0,67.1808,67.2336,67.1432,67.1432,15400.0
2013-05-20 12:40:00,89.1,89.24,89.09,89.24,7700.0,67.1432,67.2487,67.1356,67.2487,7700.0
2013-05-20 12:45:00,89.23,89.23,89.19,89.19,7700.0,67.2411,67.2411,67.211,67.211,7700.0
2013-05-20 12:50:00,89.19,89.22,89.18,89.22,5300.0,67.211,67.2336,67.2034,67.2336,5300.0
2013-05-20 12:55:00,89.22,89.23,89.18,89.22,8700.0,67.2336,67.2411,67.2034,67.2336,8700.0
2013-05-20 13:00:00,89.22,89.23,89.18,89.18,3600.0,67.2336,67.2411,67.2034,67.2034,3600.0
2013-05-20 13:05:00,89.18,89.21,89.18,89.2,8300.0,67.2034,67.226,67.2034,67.2185,8300.0
2013-05-20 13:10:00,89.21,89.23,89.18,89.22,11500.0,67.226,67.2411,67.2034,67.2336,11500.0
2013-05-20 13:15:00,89.21,89.21,89.17,89.2,24300.0,67.226,67.226,67.1959,67.2185,24300.0
2013-05-20 13:20:00,89.2,89.2,89.15,89.18,8500.0,67.2185,67.2185,67.1808,67.2034,8500.0
2013-05-20 13:25:00,89.17,89.31,89.14,89.3,13200.0,67.1959,67.3014,67.1733,67.2939,13200.0
2013-05-20 13:30:00,89.31,89.35,89.28,89.31,6700.0,67.3014,67.3315,67.2788,67.3014,6700.0
2013-05-20 13:35:00,89.29,89.29,89.16,89.22,7400.0,67.2863,67.2863,67.1884,67.2336,7400.0
2013-05-20 13:40:00,89.2,89.22,89.16,89.16,8800.0,67.2185,67.2336,67.1884,67.1884,8800.0
2013-05-20 13:45:00,89.16,89.18,89.08,89.12,6900.0,67.1884,67.2034,67.1281,67.1582,6900.0
2013-05-20 13:50:00,89.11,89.24,89.09,89.22,10000.0,67.1507,67.2487,67.1356,67.2336,10000.0
2013-05-20 13:55:00,89.18,89.2,89.17,89.18,6500.0,67.2034,67.2185,67.1959,67.2034,6500.0
2013-05-20 14:00:00,89.18,89.19,89.0,89.02,9200.0,67.2034,67.211,67.0678,67.0829,9200.0
2013-05-20 14:05:00,89.02,89.14,89.02,89.14,12700.0,67.0829,67.1733,67.0829,67.1733,12700.0
2013-05-20 14:10:00,89.12,89.23,89.1,89.12,24300.0,67.1582,67.2411,67.1432,67.1582,24300.0
2013-05-20 14:15:00,89.11,89.16,89.1,89.16,9500.0,67.1507,67.1884,67.1432,67.1884,9500.0
2013-05-20 14:20:00,89.14,89.19,89.11,89.12,9200.0,67.1733,67.211,67.1507,67.1582,9200.0
2013-05-20 14:25:00,89.11,89.12,89.07,89.07,5000.0,67.1507,67.1582,67.1205,67.1205,5000.0
2013-05-20 14:30:00,89.07,89.15,89.07,89.14,11600.0,67.1205,67.1808,67.1205,67.1733,11600.0
2013-05-20 14:35:00,89.14,89.15,89.1,89.13,11100.0,67.1733,67.1808,67.1432,67.1658,11100.0
2013-05-20 14:40:00,89.12,89.13,89.07,89.09,10200.0,67.1582,67.1658,67.1205,67.1356,10200.0
2013-05-20 14:45:00,89.08,89.08,88.95,89.02,10000.0,67.1281,67.1281,67.0301,67.0829,10000.0
2013-05-20 14:50:00,89.02,89.11,88.98,88.98,6000.0,67.0829,67.1507,67.0527,67.0527,6000.0
2013-05-20 14:55:00,88.97,88.98,88.89,88.9,8000.0,67.0452,67.0527,66.9849,66.9924,8000.0
2013-05-20 15:00:00,88.9,89.03,88.9,88.95,9700.0,66.9924,67.0904,66.9924,67.0301,9700.0
2013-05-20 15:05:00,88.95,88.95,88.84,88.84,9200.0,67.0301,67.0301,66.9472,66.9472,9200.0
2013-05-20 15:10:00,88.84,88.88,88.78,88.86,10500.0,66.9472,66.9774,66.902,66.9623,10500.0
2013-05-20 15:15:00,88.84,88.87,88.83,88.87,6000.0,66.9472,66.9698,66.9397,66.9698,6000.0
2013-05-20 15:20:00,88.86,88.86,88.78,88.82,15300.0,66.9623,66.9623,66.902,66.9322,15300.0
2013-05-20 15:25:00,88.82,88.84,88.77,88.84,9700.0,66.9322,66.9472,66.8945,66.9472,9700.0
2013-05-20 15:30:00,88.83,88.85,88.72,88.72,9300.0,66.9397,66.9548,66.8568,66.8568,9300.0
2013-05-20 15:35:00,88.74,88.74,88.68,88.69,11400.0,66.8719,66.8719,66.8267,66.8342,11400.0
2013-05-20 15:40:00,88.7,88.8,88.69,88.76,25200.0,66.8417,66.9171,66.8342,66.8869,25200.0
2013-05-20 15:45:00,88.76,88.88,88.76,88.84,29100.0,66.8869,66.9774,66.8869,66.9472,29100.0
2013-05-20 15:50:00,88.83,88.88,88.78,88.78,52900.0,66.9397,66.9774,66.902,66.902,52900.0
2013-05-20 15:55:00,88.78,88.82,88.71,88.79,51600.0,66.902,66.9322,66.8493,66.9095,51600.0
2013-05-21 09:30:00,88.76,89.15,88.76,89.13,19100.0,66.8869,67.1808,66.8869,67.1658,19100.0
2013-05-21 09:35:00,89.07,89.08,88.68,88.69,6700.0,67.1205,67.1281,66.8267,66.8342,6700.0
2013-05-21 09:40:00,88.68,88.76,88.6,88.67,9100.0,66.8267,66.8869,66.7664,66.8191,9100.0
2013-05-21 09:45:00,88.67,88.9,88.67,88.82,3300.0,66.8191,66.9924,66.8191,66.9322,3300.0
2013-05-21 09:50:00,88.87,88.92,88.79,88.92,7000.0,66.9698,67.0075,66.9095,67.0075,7000.0
2013-05-21 09:55:00,88.9,89.07,88.9,88.99,14300.0,66.9924,67.1205,66.9924,67.0603,14300.0
2013-05-21 10:00:00,88.96,88.99,88.85,88.89,24300.0,67.0377,67.0603,66.9548,66.9849,24300.0
2013-05-21 10:05:00,88.86,88.9,88.61,88.62,32900.0,66.9623,66.9924,66.7739,66.7814,32900.0
2013-05-21 10:10:00,88.62,88.63,88.42,88.48,22300.0,66.7814,66.789,66.6307,66.6759,22300.0
2013-05-21 10:15:00,88.46,88.59,88.46,88.55,31800.0,66.6609,66.7588,66.6609,66.7287,31800.0
2013-05-21 10:20:00,88.59,88.59,88.33,88.33,18500.0,66.7588,66.7588,66.5629,66.5629,18500.0
2013-05-21 10:25:00,88.33,88.36,88.19,88.24,17000.0,66.5629,66.5855,66.4574,66.4951,17000.0
2013-05-21 10:30:00,88.3,88.32,88.19,88.3,14200.0,66.5403,66.5554,66.4574,66.5403,14200.0
2013-05-21 10:35:00,88.3,88.46,88.26,88.45,14900.0,66.5403,66.6609,66.5102,66.6533,14900.0
2013-05-21 10:40:00,88.48,88.48,88.36,88.4,14500.0,66.6759,66.6759,66.5855,66.6157,14500.0
2013-05-21 10:45:00,88.4,88.48,88.38,88.44,9600.0,66.6157,66.6759,66.6006,66.6458,9600.0
2013-05-21 10:50:00,88.44,88.48,88.4,88.4,5400.0,66.6458,66.6759,66.6157,66.6157,5400.0
2013-05-21 10:55:00,88.42,88.45,88.4,88.43,8100.0,66.6307,66.6533,66.6157,66.6383,8100.0
2013-05-21 11:00:00,88.4,88.43,88.38,88.39,4700.0,66.6157,66.6383,66.6006,66.6081,4700.0
2013-05-21 11:05:00,88.38,88.45,88.38,88.41,8400.0,66.6006,66.6533,66.6006,66.6232,8400.0
2013-05-21 11:10:00,88.42,88.45,88.41,88.42,6200.0,66.6307,66.6533,66.6232,66.6307,6200.0
2013-05-21 11:15:00,88.45,88.47,88.41,88.42,1800.0,66.6533,66.6684,66.6232,66.6307,1800.0
2013-05-21 11:20:00,88.45,88.45,88.38,88.43,3700.0,66.6533,66.6533,66.6006,66.6383,3700.0
2013-05-21 11:25:00,88.41,88.45,88.38,88.39,14200.0,66.6232,66.6533,66.6006,66.6081,14200.0
2013-05-21 11:30:00,88.39,88.45,88.38,88.4,24000.0,66.6081,66.6533,66.6006,66.6157,24000.0
2013-05-21 11:35:00,88.43,88.45,88.4,88.4,14800.0,66.6383,66.6533,66.6157,66.6157,14800.0
2013-05-21 11:40:00,88.4,88.41,88.34,88.35,7000.0,66.6157,66.6232,66.5704,66.578,7000.0
2013-05-21 11:45:00,88.35,88.38,88.27,88.27,10000.0,66.578,66.6006,66.5177,66.5177,10000.0
2013-05-21 11:50:00,88.27,88.41,88.26,88.39,10800.0,66.5177,66.6232,66.5102,66.6081,10800.0
2013-05-21 11:55:00,88.36,88.42,88.34,88.42,7900.0,66.5855,66.6307,66.5704,66.6307,7900.0
2013-05-21 12:00:00,88.43,88.53,88.43,88.5,13900.0,66.6383,66.7136,66.6383,66.691,13900.0
2013-05-21 12:05:00,88.49,88.62,88.49,88.61,6000.0,66.6835,66.7814,66.6835,66.7739,6000.0
2013-05-21 12:10:00,88.6,88.69,88.6,88.68,7300.0,66.7664,66.8342,66.7664,66.8267,7300.0
2013-05-21 12:15:00,88.69,88.73,88.67,88.67,8000.0,66.8342,66.8643,66.8191,66.8191,8000.0
2013-05-21 12:20:00,88.68,88.68,88.63,88.63,7000.0,66.8267,66.8267,66.789,66.789,7000.0
2013-05-21 12:25:00,88.63,88.72,88.62,88.7,16800.0,66.789,66.8568,66.7814,66.8417,16800.0
2013-05-21 12:30:00,88.7,88.71,88.62,88.62,7000.0,66.8417,66.8493,66.7814,66.7814,7000.0
2013-05-21 12:35:00,88.61,88.61,88.56,88.56,7500.0,66.7739,66.7739,66.7362,66.7362,7500.0
2013-05-21 12:40:00,88.56,88.6,88.55,88.6,19900.0,66.7362,66.7664,66.7287,66.7664,19900.0
2013-05-21 12:45:00,88.59,88.62,88.58,88.58,8200.0,66.7588,66.7814,66.7513,66.7513,8200.0
2013-05-21 12:50:00,88.57,88.61,88.57,88.58,10000.0,66.7438,66.7739,66.7438,66.7513,10000.0
2013-05-21 12:55:00,88.6,88.61,88.55,88.59,18800.0,66.7664,66.7739,66.7287,66.7588,18800.0
2013-05-21 13:00:00,88.6,88.67,88.58,88.64,8600.0,66.7664,66.8191,66.7513,66.7965,8600.0
2013-05-21 13:05:00,88.66,88.83,88.64,88.8,11900.0,66.8116,66.9397,66.7965,66.9171,11900.0
2013-05-21 13:10:00,88.8,88.83,88.66,88.66,6600.0,66.9171,66.9397,66.8116,66.8116,6600.0
2013-05-21 13:15:00,88.66,88.76,88.66,88.73,6600.0,66.8116,66.8869,66.8116,66.8643,6600.0
2013-05-21 13:20:00,88.73,88.73,88.64,88.68,6200.0,66.8643,66.8643,66.7965,66.8267,6200.0
2013-05-21 13:25:00,88.68,88.7,88.66,88.7,5500.0,66.8267,66.8417,66.8116,66.8417,5500.0
2013-05-21 13:30:00,88.72,88.73,88.69,88.69,5000.0,66.8568,66.8643,66.8342,66.8342,5000.0
2013-05-21 13:35:00,88.68,88.68,88.62,88.62,5400.0,66.8267,66.8267,66.7814,66.7814,5400.0
2013-05-21 13:40:00,88.61,88.69,88.61,88.63,12500.0,66.7739,66.8342,66.7739,66.789,12500.0
2013-05-21 13:45:00,88.63,88.65,88.59,88.64,8900.0,66.789,66.804,66.7588,66.7965,8900.0
2013-05-21 13:50:00,88.64,88.71,88.63,88.64,7400.0,66.7965,66.8493,66.789,66.7965,7400.0
2013-05-21 13:55:00,88.63,88.65,88.59,88.63,13700.0,66.789,66.804,66.7588,66.789,13700.0
2013-05-21 14:00:00,88.63,88.66,88.62,88.62,11800.0,66.789,66.8116,66.7814,66.7814,11800.0
2013-05-21 14:05:00,88.62,88.65,88.57,88.57,9000.0,66.7814,66.804,66.7438,66.7438,9000.0
2013-05-21 14:10:00,88.58,88.63,88.58,88.58,6600.0,66.7513,66.789,66.7513,66.7513,6600.0
2013-05-21 14:15:00,88.57,88.74,88.57,88.74,11700.0,66.7438,66.8719,66.7438,66.8719,11700.0
2013-05-21 14:20:00,88.72,88.72,88.63,88.64,7400.0,66.8568,66.8568,66.789,66.7965,7400.0
2013-05-21 14:25:00,88.63,88.71,88.59,88.61,10300.0,66.789,66.8493,66.7588,66.7739,10300.0
2013-05-21 14:30:00,88.61,88.61,88.56,88.56,12600.0,66.7739,66.7739,66.7362,66.7362,12600.0
2013-05-21 14:35:00,88.58,88.59,88.53,88.59,12500.0,66.7513,66.7588,66.7136,66.7588,12500.0
2013-05-21 14:40:00,88.6,88.63,88.57,88.57,9300.0,66.7664,66.789,66.7438,66.7438,9300.0
2013-05-21 14:45:00,88.56,88.61,88.51,88.61,10700.0,66.7362,66.7739,66.6985,66.7739,10700.0
2013-05-21 14:50:00,88.62,88.63,88.56,88.56,7400.0,66.7814,66.789,66.7362,66.7362,7400.0
2013-05-21 14:55:00,88.57,88.63,88.56,88.6,10800.0,66.7438,66.789,66.7362,66.7664,10800.0
2013-05-21 15:00:00,88.6,88.62,88.56,88.56,9900.0,66.7664,66.7814,66.7362,66.7362,9900.0
2013-05-21 15:05:00,88.56,88.56,88.51,88.53,17400.0,66.7362,66.7362,66.6985,66.7136,17400.0
2013-05-21 15:10:00,88.53,88.61,88.51,88.56,12300.0,66.7136,66.7739,66.6985,66.7362,12300.0
2013-05-21 15:15:00,88.54,88.54,88.43,88.44,9300.0,66.7212,66.7212,66.6383,66.6458,9300.0
2013-05-21 15:20:00,88.44,88.49,88.43,88.49,10200.0,66.6458,66.6835,66.6383,66.6835,10200.0
2013-05-21 15:25:00,88.49,88.49,88.42,88.44,10900.0,66.6835,66.6835,66.6307,66.6458,10900.0
2013-05-21 15:30:00,88.44,88.51,88.42,88.49,20000.0,66.6458,66.6985,66.6307,66.6835,20000.0
2013-05-21 15:35:00,88.5,88.51,88.41,88.49,25600.0,66.691,66.6985,66.6232,66.6835,25600.0
2013-05-21 15:40:00,88.48,88.49,88.38,88.38,21000.0,66.6759,66.6835,66.6006,66.6006,21000.0
2013-05-21 15:45:00,88.38,88.39,88.33,88.36,21400.0,66.6006,66.6081,66.5629,66.5855,21400.0
2013-05-21 15:50:00,88.36,88.45,88.35,88.39,29100.0,66.5855,66.6533,66.578,66.6081,29100.0
2013-05-21 15:55:00,88.38,88.47,88.37,88.46,32800.0,66.6006,66.6684,66.593,66.6609,32800.0
2013-05-22 09:30:00,88.22,88.24,88.1,88.15,16100.0,66.7931,66.8083,66.7023,66.7401,16100.0
2013-05-22 09:35:00,88.23,88.67,88.23,88.65,6700.0,66.8007,67.1338,66.8007,67.1187,6700.0
2013-05-22 09:40:00,88.67,88.75,88.61,88.74,10500.0,67.1338,67.1944,67.0884,67.1868,10500.0
2013-05-22 09:45:00,88.7,88.74,88.37,88.5,12200.0,67.1566,67.1868,66.9067,67.0051,12200.0
2013-05-22 09:50:00,88.48,88.61,88.43,88.61,3100.0,66.99,67.0884,66.9521,67.0884,3100.0
2013-05-22 09:55:00,88.63,88.66,88.58,88.62,5600.0,67.1036,67.1263,67.0657,67.096,5600.0
2013-05-22 10:00:00,88.65,88.82,88.51,88.82,13400.0,67.1187,67.2474,67.0127,67.2474,13400.0
2013-05-22 10:05:00,88.83,88.83,88.74,88.81,6700.0,67.255,67.255,67.1868,67.2398,6700.0
2013-05-22 10:10:00,88.83,89.07,88.81,89.06,15300.0,67.255,67.4367,67.2398,67.4291,15300.0
2013-05-22 10:15:00,89.04,89.12,88.95,89.07,12300.0,67.414,67.4745,67.3458,67.4367,12300.0
2013-05-22 10:20:00,89.09,89.32,89.09,89.28,16200.0,67.4518,67.626,67.4518,67.5957,16200.0
2013-05-22 10:25:00,89.29,89.64,89.27,89.64,10400.0,67.6033,67.8682,67.5881,67.8682,10400.0
2013-05-22 10:30:00,89.62,89.65,89.41,89.41,9300.0,67.8531,67.8758,67.6941,67.6941,9300.0
2013-05-22 10:35:00,89.41,89.41,89.03,89.12,23000.0,67.6941,67.6941,67.4064,67.4745,23000.0
2013-05-22 10:40:00,89.14,89.14,88.91,89.02,5900.0,67.4897,67.4897,67.3155,67.3988,5900.0
2013-05-22 10:45:00,88.94,89.0,88.85,88.97,5000.0,67.3383,67.3837,67.2701,67.361,5000.0
2013-05-22 10:50:00,89.0,89.05,88.89,88.99,8800.0,67.3837,67.4215,67.3004,67.3761,8800.0
2013-05-22 10:55:00,89.0,89.0,88.92,88.92,6200.0,67.3837,67.3837,67.3231,67.3231,6200.0
2013-05-22 11:00:00,88.95,89.03,88.92,88.98,6600.0,67.3458,67.4064,67.3231,67.3685,6600.0
2013-05-22 11:05:00,89.0,89.13,88.95,89.13,6900.0,67.3837,67.4821,67.3458,67.4821,6900.0
2013-05-22 11:10:00,89.08,89.41,89.07,89.34,8200.0,67.4443,67.6941,67.4367,67.6411,8200.0
2013-05-22 11:15:00,89.35,89.35,89.21,89.25,4500.0,67.6487,67.6487,67.5427,67.573,4500.0
2013-05-22 11:20:00,89.27,89.34,89.27,89.29,4500.0,67.5881,67.6411,67.5881,67.6033,4500.0
2013-05-22 11:25:00,89.31,89.33,89.27,89.33,5200.0,67.6184,67.6335,67.5881,67.6335,5200.0
2013-05-22 11:30:00,89.36,89.45,89.31,89.35,11200.0,67.6563,67.7244,67.6184,67.6487,11200.0
2013-05-22 11:35:00,89.36,89.4,89.33,89.34,14600.0,67.6563,67.6865,67.6335,67.6411,14600.0
2013-05-22 11:40:00,89.33,89.36,89.3,89.34,4100.0,67.6335,67.6563,67.6108,67.6411,4100.0
2013-05-22 11:45:00,89.35,89.58,89.35,89.58,6400.0,67.6487,67.8228,67.6487,67.8228,6400.0
2013-05-22 11:50:00,89.56,89.56,89.46,89.5,11200.0,67.8077,67.8077,67.732,67.7622,11200.0
2013-05-22 11:55:00,89.54,89.54,89.45,89.51,4300.0,67.7925,67.7925,67.7244,67.7698,4300.0
2013-05-22 12:00:00,89.5,89.51,89.47,89.47,3000.0,67.7622,67.7698,67.7395,67.7395,3000.0
2013-05-22 12:05:00,89.47,89.5,89.43,89.49,3900.0,67.7395,67.7622,67.7093,67.7547,3900.0
2013-05-22 12:10:00,89.48,89.5,89.44,89.49,4100.0,67.7471,67.7622,67.7168,67.7547,4100.0
2013-05-22 12:15:00,89.48,89.49,89.42,89.42,7200.0,67.7471,67.7547,67.7017,67.7017,7200.0
2013-05-22 12:20:00,89.46,89.5,89.42,89.49,5500.0,67.732,67.7622,67.7017,67.7547,5500.0
2013-05-22 12:25:00,89.49,89.52,89.43,89.49,9600.0,67.7547,67.7774,67.7093,67.7547,9600.0
2013-05-22 12:30:00,89.5,89.54,89.47,89.48,9600.0,67.7622,67.7925,67.7395,67.7471,9600.0
2013-05-22 12:35:00,89.48,89.61,89.48,89.57,20400.0,67.7471,67.8455,67.7471,67.8152,20400.0
2013-05-22 12:40:00,89.57,89.64,89.57,89.63,10200.0,67.8152,67.8682,67.8152,67.8607,10200.0
2013-05-22 12:45:00,89.65,89.75,89.64,89.75,6600.0,67.8758,67.9515,67.8682,67.9515,6600.0
2013-05-22 12:50:00,89.74,89.75,89.71,89.74,5200.0,67.944,67.9515,67.9212,67.944,5200.0
2013-05-22 12:55:00,89.75,89.85,89.75,89.82,8800.0,67.9515,68.0272,67.9515,68.0045,8800.0
2013-05-22 13:00:00,89.81,89.84,89.74,89.76,8100.0,67.997,68.0197,67.944,67.9591,8100.0
2013-05-22 13:05:00,89.75,89.77,89.63,89.68,6000.0,67.9515,67.9667,67.8607,67.8985,6000.0
2013-05-22 13:10:00,89.67,89.71,89.63,89.63,5500.0,67.891,67.9212,67.8607,67.8607,5500.0
2013-05-22 13:15:00,89.65,89.68,89.58,89.62,5800.0,67.8758,67.8985,67.8228,67.8531,5800.0
2013-05-22 13:20:00,89.61,89.62,89.46,89.49,9200.0,67.8455,67.8531,67.732,67.7547,9200.0
2013-05-22 13:25:00,89.48,89.48,89.36,89.36,5500.0,67.7471,67.7471,67.6563,67.6563,5500.0
2013-05-22 13:30:00,89.35,89.42,89.3,89.38,9400.0,67.6487,67.7017,67.6108,67.6714,9400.0
2013-05-22 13:35:00,89.38,89.43,89.34,89.38,4500.0,67.6714,67.7093,67.6411,67.6714,4500.0
2013-05-22 13:40:00,89.39,89.44,89.3,89.3,11200.0,67.679,67.7168,67.6108,67.6108,11200.0
2013-05-22 13:45:00,89.3,89.32,89.16,89.28,5700.0,67.6108,67.626,67.5048,67.5957,5700.0
2013-05-22 13:50:00,89.31,89.31,89.17,89.25,11700.0,67.6184,67.6184,67.5124,67.573,11700.0
2013-05-22 13:55:00,89.25,89.32,89.23,89.28,5200.0,67.573,67.626,67.5578,67.5957,5200.0
2013-05-22 14:00:00,89.27,89.37,89.07,89.19,29400.0,67.5881,67.6638,67.4367,67.5275,29400.0
2013-05-22 14:05:00,89.19,89.32,89.09,89.2,21000.0,67.5275,67.626,67.4518,67.5351,21000.0
2013-05-22 14:10:00,89.18,89.18,88.99,89.09,16800.0,67.52,67.52,67.3761,67.4518,16800.0
2013-05-22 14:15:00,89.09,89.25,89.09,89.25,8400.0,67.4518,67.573,67.4518,67.573,8400.0
2013-05-22 14:20:00,89.3,89.31,89.21,89.23,7800.0,67.6108,67.6184,67.5427,67.5578,7800.0
2013-05-22 14:25:00,89.25,89.26,89.04,89.1,6500.0,67.573,67.5805,67.414,67.4594,6500.0
2013-05-22 14:30:00,89.12,89.24,89.06,89.24,9700.0,67.4745,67.5654,67.4291,67.5654,9700.0
2013-05-22 14:35:00,89.23,89.24,88.98,89.09,12100.0,67.5578,67.5654,67.3685,67.4518,12100.0
2013-05-22 14:40:00,89.07,89.21,89.03,89.18,6900.0,67.4367,67.5427,67.4064,67.52,6900.0
2013-05-22 14:45:00,89.18,89.29,89.18,89.26,6200.0,67.52,67.6033,67.52,67.5805,6200.0
2013-05-22 14:50:00,89.23,89.3,89.21,89.26,3600.0,67.5578,67.6108,67.5427,67.5805,3600.0
2013-05-22 14:55:00,89.27,89.36,89.27,89.36,3700.0,67.5881,67.6563,67.5881,67.6563,3700.0
2013-05-22 15:00:00,89.35,89.36,89.24,89.27,10000.0,67.6487,67.6563,67.5654,67.5881,10000.0
2013-05-22 15:05:00,89.27,89.32,89.18,89.31,5900.0,67.5881,67.626,67.52,67.6184,5900.0
2013-05-22 15:10:00,89.29,89.37,89.22,89.24,12100.0,67.6033,67.6638,67.5503,67.5654,12100.0
2013-05-22 15:15:00,89.23,89.24,89.14,89.21,9000.0,67.5578,67.5654,67.4897,67.5427,9000.0
2013-05-22 15:20:00,89.19,89.19,89.08,89.13,21100.0,67.5275,67.5275,67.4443,67.4821,21100.0
2013-05-22 15:25:00,89.12,89.14,88.98,88.98,14000.0,67.4745,67.4897,67.3685,67.3685,14000.0
2013-05-22 15:30:00,89.0,89.06,88.88,89.06,14700.0,67.3837,67.4291,67.2928,67.4291,14700.0
2013-05-22 15:35:00,89.05,89.07,89.01,89.07,28200.0,67.4215,67.4367,67.3913,67.4367,28200.0
2013-05-22 15:40:00,89.06,89.11,89.01,89.06,19600.0,67.4291,67.467,67.3913,67.4291,19600.0
2013-05-22 15:45:00,89.07,89.11,89.02,89.05,32600.0,67.4367,67.467,67.3988,67.4215,32600.0
2013-05-22 15:50:00,89.04,89.15,89.04,89.09,42700.0,67.414,67.4973,67.414,67.4518,42700.0
2013-05-22 15:55:00,89.09,89.19,89.07,89.18,54500.0,67.4518,67.5275,67.4367,67.52,54500.0
2013-05-23 09:30:00,88.67,88.79,88.36,88.56,24700.0,67.1338,67.2247,66.8991,67.0506,24700.0
2013-05-23 09:35:00,88.57,88.64,88.21,88.3,9700.0,67.0581,67.1111,66.7856,66.8537,9700.0
2013-05-23 09:40:00,88.28,88.39,88.23,88.3,14300.0,66.8386,66.9218,66.8007,66.8537,14300.0
2013-05-23 09:45:00,88.35,88.46,88.29,88.31,18000.0,66.8916,66.9748,66.8461,66.8613,18000.0
2013-05-23 09:50:00,88.33,88.45,88.3,88.43,13100.0,66.8764,66.9673,66.8537,66.9521,13100.0
2013-05-23 09:55:00,88.46,88.76,88.46,88.73,11200.0,66.9748,67.202,66.9748,67.1793,11200.0
2013-05-23 10:00:00,88.74,88.81,88.64,88.75,37100.0,67.1868,67.2398,67.1111,67.1944,37100.0
2013-05-23 10:05:00,88.75,88.79,88.71,88.73,18500.0,67.1944,67.2247,67.1641,67.1793,18500.0
2013-05-23 10:10:00,88.71,88.86,88.71,88.73,21100.0,67.1641,67.2777,67.1641,67.1793,21100.0
2013-05-23 10:15:00,88.74,88.77,88.71,88.75,5300.0,67.1868,67.2096,67.1641,67.1944,5300.0
2013-05-23 10:20:00,88.72,88.76,88.7,88.73,13300.0,67.1717,67.202,67.1566,67.1793,13300.0
2013-05-23 10:25:00,88.71,88.76,88.7,88.71,10400.0,67.1641,67.202,67.1566,67.1641,10400.0
2013-05-23 10:30:00,88.74,88.75,88.6,88.63,21600.0,67.1868,67.1944,67.0808,67.1036,21600.0
2013-05-23 10:35:00,88.65,88.74,88.56,88.74,37500.0,67.1187,67.1868,67.0506,67.1868,37500.0
2013-05-23 10:40:00,88.75,88.83,88.74,88.8,15700.0,67.1944,67.255,67.1868,67.2323,15700.0
2013-05-23 10:45:00,88.77,88.81,88.75,88.81,8800.0,67.2096,67.2398,67.1944,67.2398,8800.0
2013-05-23 10:50:00,88.77,88.89,88.77,88.87,8900.0,67.2096,67.3004,67.2096,67.2853,8900.0
2013-05-23 10:55:00,88.87,88.89,88.79,88.79,5700.0,67.2853,67.3004,67.2247,67.2247,5700.0
2013-05-23 11:00:00,88.76,88.93,88.75,88.86,11000.0,67.202,67.3307,67.1944,67.2777,11000.0
2013-05-23 11:05:00,88.87,88.95,88.87,88.93,8700.0,67.2853,67.3458,67.2853,67.3307,8700.0
2013-05-23 11:10:00,88.93,89.0,88.92,88.96,18000.0,67.3307,67.3837,67.3231,67.3534,18000.0
2013-05-23 11:15:00,88.95,89.08,88.92,89.02,10800.0,67.3458,67.4443,67.3231,67.3988,10800.0
2013-05-23 11:20:00,89.03,89.26,89.03,89.17,7500.0,67.4064,67.5805,67.4064,67.5124,7500.0
2013-05-23 11:25:00,89.19,89.2,88.96,88.99,6300.0,67.5275,67.5351,67.3534,67.3761,6300.0
2013-05-23 11:30:00,88.97,88.97,88.92,88.94,5900.0,67.361,67.361,67.3231,67.3383,5900.0
2013-05-23 11:35:00,88.95,89.01,88.93,88.99,6900.0,67.3458,67.3913,67.3307,67.3761,6900.0
2013-05-23 11:40:00,88.99,88.99,88.89,88.91,3200.0,67.3761,67.3761,67.3004,67.3155,3200.0
2013-05-23 11:45:00,88.95,88.95,88.83,88.84,7900.0,67.3458,67.3458,67.255,67.2626,7900.0
2013-05-23 11:50:00,88.84,88.91,88.84,88.89,3500.0,67.2626,67.3155,67.2626,67.3004,3500.0
2013-05-23 11:55:00,88.88,88.88,88.77,88.81,6800.0,67.2928,67.2928,67.2096,67.2398,6800.0
2013-05-23 12:00:00,88.83,88.94,88.81,88.84,10200.0,67.255,67.3383,67.2398,67.2626,10200.0
2013-05-23 12:05:00,88.81,88.96,88.81,88.94,7400.0,67.2398,67.3534,67.2398,67.3383,7400.0
2013-05-23 12:10:00,88.93,89.08,88.93,89.0,6700.0,67.3307,67.4443,67.3307,67.3837,6700.0
2013-05-23 12:15:00,88.98,89.07,88.94,89.05,4900.0,67.3685,67.4367,67.3383,67.4215,4900.0
2013-05-23 12:20:00,89.07,89.07,88.97,88.98,5900.0,67.4367,67.4367,67.361,67.3685,5900.0
2013-05-23 12:25:00,88.99,89.06,88.99,89.06,1900.0,67.3761,67.4291,67.3761,67.4291,1900.0
2013-05-23 12:30:00,89.06,89.07,89.0,89.01,8100.0,67.4291,67.4367,67.3837,67.3913,8100.0
2013-05-23 12:35:00,89.03,89.04,89.0,89.0,5100.0,67.4064,67.414,67.3837,67.3837,5100.0
2013-05-23 12:40:00,88.99,89.02,88.95,89.02,5400.0,67.3761,67.3988,67.3458,67.3988,5400.0
2013-05-23 12:45:00,89.05,89.13,89.05,89.13,1400.0,67.4215,67.4821,67.4215,67.4821,1400.0
2013-05-23 12:50:00,89.1,89.18,89.1,89.18,2000.0,67.4594,67.52,67.4594,67.52,2000.0
2013-05-23 12:55:00,89.19,89.23,89.18,89.22,4900.0,67.5275,67.5578,67.52,67.5503,4900.0
2013-05-23 13:00:00,89.23,89.24,89.2,89.2,3100.0,67.5578,67.5654,67.5351,67.5351,3100.0
2013-05-23 13:05:00,89.2,89.2,89.09,89.12,6200.0,67.5351,67.5351,67.4518,67.4745,6200.0
2013-05-23 13:10:00,89.12,89.2,89.12,89.18,4300.0,67.4745,67.5351,67.4745,67.52,4300.0
2013-05-23 13:15:00,89.19,89.19,89.13,89.15,5200.0,67.5275,67.5275,67.4821,67.4973,5200.0
2013-05-23 13:20:00,89.15,89.23,89.15,89.23,17000.0,67.4973,67.5578,67.4973,67.5578,17000.0
2013-05-23 13:25:00,89.2,89.23,89.18,89.19,10700.0,67.5351,67.5578,67.52,67.5275,10700.0
2013-05-23 13:30:00,89.19,89.25,89.19,89.23,8900.0,67.5275,67.573,67.5275,67.5578,8900.0
2013-05-23 13:35:00,89.23,89.31,89.23,89.31,7600.0,67.5578,67.6184,67.5578,67.6184,7600.0
2013-05-23 13:40:00,89.32,89.32,89.23,89.24,11700.0,67.626,67.626,67.5578,67.5654,11700.0
2013-05-23 13:45:00,89.22,89.34,89.21,89.34,11900.0,67.5503,67.6411,67.5427,67.6411,11900.0
2013-05-23 13:50:00,89.34,89.36,89.32,89.33,8300.0,67.6411,67.6563,67.626,67.6335,8300.0
2013-05-23 13:55:00,89.34,89.47,89.34,89.47,12700.0,67.6411,67.7395,67.6411,67.7395,12700.0
2013-05-23 14:00:00,89.46,89.48,89.44,89.45,7400.0,67.732,67.7471,67.7168,67.7244,7400.0
2013-05-23 14:05:00,89.45,89.57,89.45,89.56,13900.0,67.7244,67.8152,67.7244,67.8077,13900.0
2013-05-23 14:10:00,89.55,89.58,89.53,89.57,4400.0,67.8001,67.8228,67.785,67.8152,4400.0
2013-05-23 14:15:00,89.58,89.63,89.55,89.63,10600.0,67.8228,67.8607,67.8001,67.8607,10600.0
2013-05-23 14:20:00,89.62,89.64,89.55,89.57,3600.0,67.8531,67.8682,67.8001,67.8152,3600.0
2013-05-23 14:25:00,89.59,89.59,89.52,89.52,3900.0,67.8304,67.8304,67.7774,67.7774,3900.0
2013-05-23 14:30:00,89.52,89.52,89.38,89.4,4800.0,67.7774,67.7774,67.6714,67.6865,4800.0
2013-05-23 14:35:00,89.39,89.42,89.37,89.37,4100.0,67.679,67.7017,67.6638,67.6638,4100.0
2013-05-23 14:40:00,89.38,89.57,89.36,89.57,8700.0,67.6714,67.8152,67.6563,67.8152,8700.0
2013-05-23 14:45:00,89.57,89.58,89.46,89.57,5200.0,67.8152,67.8228,67.732,67.8152,5200.0
2013-05-23 14:50:00,89.57,89.57,89.46,89.49,6600.0,67.8152,67.8152,67.732,67.7547,6600.0
2013-05-23 14:55:00,89.48,89.5,89.42,89.43,4800.0,67.7471,67.7622,67.7017,67.7093,4800.0
2013-05-23 15:00:00,89.44,89.53,89.42,89.42,8000.0,67.7168,67.785,67.7017,67.7017,8000.0
2013-05-23 15:05:00,89.4,89.45,89.31,89.41,15300.0,67.6865,67.7244,67.6184,67.6941,15300.0
2013-05-23 15:10:00,89.41,89.52,89.41,89.49,8100.0,67.6941,67.7774,67.6941,67.7547,8100.0
2013-05-23 15:15:00,89.48,89.5,89.34,89.37,10900.0,67.7471,67.7622,67.6411,67.6638,10900.0
2013-05-23 15:20:00,89.36,89.42,89.29,89.29,10800.0,67.6563,67.7017,67.6033,67.6033,10800.0
2013-05-23 15:25:00,89.29,89.33,89.26,89.29,12000.0,67.6033,67.6335,67.5805,67.6033,12000.0
2013-05-23 15:30:00,89.3,89.43,89.24,89.33,17500.0,67.6108,67.7093,67.5654,67.6335,17500.0
2013-05-23 15:35:00,89.34,89.34,89.14,89.14,16900.0,67.6411,67.6411,67.4897,67.4897,16900.0
2013-05-23 15:40:00,89.14,89.27,89.14,89.17,17400.0,67.4897,67.5881,67.4897,67.5124,17400.0
2013-05-23 15:45:00,89.15,89.21,89.03,89.04,27700.0,67.4973,67.5427,67.4064,67.414,27700.0
2013-05-23 15:50:00,89.04,89.19,89.04,89.17,30900.0,67.414,67.5275,67.414,67.5124,30900.0
2013-05-23 15:55:00,89.17,89.27,89.17,89.25,42600.0,67.5124,67.5881,67.5124,67.573,42600.0
2013-05-24 09:30:00,88.87,89.11,88.86,88.87,17800.0,67.2853,67.467,67.2777,67.2853,17800.0
2013-05-24 09:35:00,88.87,88.95,88.66,88.74,9200.0,67.2853,67.3458,67.1263,67.1868,9200.0
2013-05-24 09:40:00,88.83,88.84,88.32,88.38,7400.0,67.255,67.2626,66.8688,66.9143,7400.0
2013-05-24 09:45:00,88.47,88.53,88.41,88.41,5300.0,66.9824,67.0278,66.937,66.937,5300.0
2013-05-24 09:50:00,88.42,88.45,88.35,88.41,3300.0,66.9446,66.9673,66.8916,66.937,3300.0
2013-05-24 09:55:00,88.43,88.48,88.34,88.39,5100.0,66.9521,66.99,66.884,66.9218,5100.0
2013-05-24 10:00:00,88.37,88.47,88.32,88.32,10000.0,66.9067,66.9824,66.8688,66.8688,10000.0
2013-05-24 10:05:00,88.3,88.33,88.22,88.31,8200.0,66.8537,66.8764,66.7931,66.8613,8200.0
2013-05-24 10:10:00,88.32,88.39,88.27,88.34,8100.0,66.8688,66.9218,66.831,66.884,8100.0
2013-05-24 10:15:00,88.3,88.37,88.26,88.31,9600.0,66.8537,66.9067,66.8234,66.8613,9600.0
2013-05-24 10:20:00,88.31,88.37,88.29,88.36,8000.0,66.8613,66.9067,66.8461,66.8991,8000.0
2013-05-24 10:25:00,88.35,88.44,88.32,88.44,7800.0,66.8916,66.9597,66.8688,66.9597,7800.0
2013-05-24 10:30:00,88.43,88.44,88.4,88.41,14900.0,66.9521,66.9597,66.9294,66.937,14900.0
2013-05-24 10:35:00,88.44,88.57,88.41,88.55,4700.0,66.9597,67.0581,66.937,67.043,4700.0
2013-05-24 10:40:00,88.54,88.64,88.5,88.61,6200.0,67.0354,67.1111,67.0051,67.0884,6200.0
2013-05-24 10:45:00,88.61,88.61,88.47,88.54,11200.0,67.0884,67.0884,66.9824,67.0354,11200.0
2013-05-24 10:50:00,88.53,88.58,88.51,88.56,9500.0,67.0278,67.0657,67.0127,67.0506,9500.0
2013-05-24 10:55:00,88.56,88.6,88.51,88.6,4300.0,67.0506,67.0808,67.0127,67.0808,4300.0
2013-05-24 11:00:00,88.61,88.68,88.49,88.68,4100.0,67.0884,67.1414,66.9976,67.1414,4100.0
2013-05-24 11:05:00,88.65,88.82,88.65,88.82,6500.0,67.1187,67.2474,67.1187,67.2474,6500.0
2013-05-24 11:10:00,88.84,88.93,88.81,88.93,4500.0,67.2626,67.3307,67.2398,67.3307,4500.0
2013-05-24 11:15:00,88.91,88.94,88.86,88.91,4500.0,67.3155,67.3383,67.2777,67.3155,4500.0
2013-05-24 11:20:00,88.92,88.98,88.88,88.96,16200.0,67.3231,67.3685,67.2928,67.3534,16200.0
2013-05-24 11:25:00,88.96,89.01,88.91,88.99,7300.0,67.3534,67.3913,67.3155,67.3761,7300.0
2013-05-24 11:30:00,88.99,89.04,88.95,89.01,8900.0,67.3761,67.414,67.3458,67.3913,8900.0
2013-05-24 11:35:00,89.0,89.11,88.97,89.11,4600.0,67.3837,67.467,67.361,67.467,4600.0
2013-05-24 11:40:00,89.11,89.2,89.11,89.14,5900.0,67.467,67.5351,67.467,67.4897,5900.0
2013-05-24 11:45:00,89.15,89.24,89.14,89.19,76600.0,67.4973,67.5654,67.4897,67.5275,76600.0
2013-05-24 11:50:00,89.19,89.23,89.16,89.23,27900.0,67.5275,67.5578,67.5048,67.5578,27900.0
2013-05-24 11:55:00,89.21,89.24,89.15,89.2,10900.0,67.5427,67.5654,67.4973,67.5351,10900.0
2013-05-24 12:00:00,89.2,89.2,89.12,89.13,6700.0,67.5351,67.5351,67.4745,67.4821,6700.0
2013-05-24 12:05:00,89.12,89.13,89.09,89.09,2200.0,67.4745,67.4821,67.4518,67.4518,2200.0
2013-05-24 12:10:00,89.07,89.07,88.98,88.98,18400.0,67.4367,67.4367,67.3685,67.3685,18400.0
2013-05-24 12:15:00,89.0,89.06,88.99,89.05,12800.0,67.3837,67.4291,67.3761,67.4215,12800.0
2013-05-24 12:20:00,89.06,89.06,88.98,89.04,14900.0,67.4291,67.4291,67.3685,67.414,14900.0
2013-05-24 12:25:00,89.03,89.04,88.98,89.03,17200.0,67.4064,67.414,67.3685,67.4064,17200.0
2013-05-24 12:30:00,89.04,89.04,88.88,88.89,4100.0,67.414,67.414,67.2928,67.3004,4100.0
2013-05-24 12:35:00,88.9,88.9,88.77,88.81,3100.0,67.308,67.308,67.2096,67.2398,3100.0
2013-05-24 12:40:00,88.8,88.84,88.77,88.77,4800.0,67.2323,67.2626,67.2096,67.2096,4800.0
2013-05-24 12:45:00,88.77,88.79,88.75,88.77,6800.0,67.2096,67.2247,67.1944,67.2096,6800.0
2013-05-24 12:50:00,88.76,88.78,88.75,88.75,2100.0,67.202,67.2171,67.1944,67.1944,2100.0
2013-05-24 12:55:00,88.76,88.79,88.74,88.75,1800.0,67.202,67.2247,67.1868,67.1944,1800.0
2013-05-24 13:00:00,88.74,88.78,88.73,88.75,5300.0,67.1868,67.2171,67.1793,67.1944,5300.0
2013-05-24 13:05:00,88.76,88.79,88.73,88.79,3600.0,67.202,67.2247,67.1793,67.2247,3600.0
2013-05-24 13:10:00,88.79,88.87,88.79,88.85,2700.0,67.2247,67.2853,67.2247,67.2701,2700.0
2013-05-24 13:15:00,88.87,88.94,88.87,88.91,2300.0,67.2853,67.3383,67.2853,67.3155,2300.0
2013-05-24 13:20:00,88.92,88.92,88.89,88.9,1200.0,67.3231,67.3231,67.3004,67.308,1200.0
2013-05-24 13:25:00,88.89,88.91,88.82,88.91,9400.0,67.3004,67.3155,67.2474,67.3155,9400.0
2013-05-24 13:30:00,88.91,88.95,88.89,88.9,6100.0,67.3155,67.3458,67.3004,67.308,6100.0
2013-05-24 13:35:00,88.92,88.95,88.88,88.95,10000.0,67.3231,67.3458,67.2928,67.3458,10000.0
2013-05-24 13:40:00,88.91,88.95,88.89,88.89,11000.0,67.3155,67.3458,67.3004,67.3004,11000.0
2013-05-24 13:45:00,88.88,88.89,88.85,88.86,5700.0,67.2928,67.3004,67.2701,67.2777,5700.0
2013-05-24 13:50:00,88.85,88.85,88.82,88.84,1400.0,67.2701,67.2701,67.2474,67.2626,1400.0
2013-05-24 13:55:00,88.83,88.95,88.83,88.9,17300.0,67.255,67.3458,67.255,67.308,17300.0
2013-05-24 14:00:00,88.89,88.91,88.84,88.88,21200.0,67.3004,67.3155,67.2626,67.2928,21200.0
2013-05-24 14:05:00,88.87,88.94,88.84,88.86,17200.0,67.2853,67.3383,67.2626,67.2777,17200.0
2013-05-24 14:10:00,88.86,88.95,88.84,88.95,10200.0,67.2777,67.3458,67.2626,67.3458,10200.0
2013-05-24 14:15:00,88.94,89.03,88.93,89.0,5500.0,67.3383,67.4064,67.3307,67.3837,5500.0
2013-05-24 14:20:00,88.99,89.05,88.99,89.01,33600.0,67.3761,67.4215,67.3761,67.3913,33600.0
2013-05-24 14:25:00,89.01,89.05,88.96,89.04,11800.0,67.3913,67.4215,67.3534,67.414,11800.0
2013-05-24 14:30:00,89.03,89.05,89.0,89.0,12600.0,67.4064,67.4215,67.3837,67.3837,12600.0
2013-05-24 14:35:00,89.03,89.08,88.99,89.05,9800.0,67.4064,67.4443,67.3761,67.4215,9800.0
2013-05-24 14:40:00,89.03,89.11,89.01,89.09,17200.0,67.4064,67.467,67.3913,67.4518,17200.0
2013-05-24 14:45:00,89.11,89.12,89.03,89.04,3700.0,67.467,67.4745,67.4064,67.414,3700.0
2013-05-24 14:50:00,89.04,89.14,89.0,89.13,20500.0,67.414,67.4897,67.3837,67.4821,20500.0
2013-05-24 14:55:00,89.1,89.15,89.0,89.15,29500.0,67.4594,67.4973,67.3837,67.4973,29500.0
2013-05-24 15:00:00,89.1,89.13,89.01,89.08,25500.0,67.4594,67.4821,67.3913,67.4443,25500.0
2013-05-24 15:05:00,89.07,89.09,89.02,89.08,4700.0,67.4367,67.4518,67.3988,67.4443,4700.0
2013-05-24 15:10:00,89.07,89.15,89.06,89.12,2700.0,67.4367,67.4973,67.4291,67.4745,2700.0
2013-05-24 15:15:00,89.09,89.14,89.04,89.08,6400.0,67.4518,67.4897,67.414,67.4443,6400.0
2013-05-24 15:20:00,89.06,89.15,89.05,89.12,9500.0,67.4291,67.4973,67.4215,67.4745,9500.0
2013-05-24 15:25:00,89.11,89.12,89.04,89.1,23700.0,67.467,67.4745,67.414,67.4594,23700.0
2013-05-24 15:30:00,89.09,89.11,89.04,89.07,34900.0,67.4518,67.467,67.414,67.4367,34900.0
2013-05-24 15:35:00,89.09,89.12,88.99,89.01,55400.0,67.4518,67.4745,67.3761,67.3913,55400.0
2013-05-24 15:40:00,89.0,89.11,89.0,89.05,34500.0,67.3837,67.467,67.3837,67.4215,34500.0
2013-05-24 15:45:00,89.06,89.09,89.03,89.03,17700.0,67.4291,67.4518,67.4064,67.4064,17700.0
2013-05-24 15:50:00,89.04,89.12,89.02,89.11,41000.0,67.414,67.4745,67.3988,67.467,41000.0
2013-05-24 15:55:00,89.11,89.25,89.11,89.23,28500.0,67.467,67.573,67.467,67.5578,28500.0
2013-05-28 09:30:00,89.89,90.46,89.82,89.84,48600.0,68.0575,68.4891,68.0045,68.0197,48600.0
2013-05-28 09:35:00,89.91,90.12,89.8,89.8,10600.0,68.0727,68.2317,67.9894,67.9894,10600.0
2013-05-28 09:40:00,89.8,89.93,89.74,89.86,13200.0,67.9894,68.0878,67.944,68.0348,13200.0
2013-05-28 09:45:00,89.87,89.93,89.64,89.68,14000.0,68.0424,68.0878,67.8682,67.8985,14000.0
2013-05-28 09:50:00,89.71,89.73,89.52,89.61,7900.0,67.9212,67.9364,67.7774,67.8455,7900.0
2013-05-28 09:55:00,89.59,89.77,89.57,89.76,4100.0,67.8304,67.9667,67.8152,67.9591,4100.0
2013-05-28 10:00:00,89.78,90.03,89.78,90.0,2300.0,67.9742,68.1635,67.9742,68.1408,2300.0
2013-05-28 10:05:00,89.99,90.12,89.98,90.1,12800.0,68.1332,68.2317,68.1257,68.2165,12800.0
2013-05-28 10:10:00,90.08,90.09,90.0,90.05,3000.0,68.2014,68.209,68.1408,68.1787,3000.0
2013-05-28 10:15:00,90.04,90.15,90.02,90.15,5000.0,68.1711,68.2544,68.156,68.2544,5000.0
2013-05-28 10:20:00,90.13,90.17,90.11,90.13,3900.0,68.2392,68.2695,68.2241,68.2392,3900.0
2013-05-28 10:25:00,90.12,90.2,90.08,90.08,8000.0,68.2317,68.2922,68.2014,68.2014,8000.0
2013-05-28 10:30:00,90.12,90.12,89.93,89.93,10300.0,68.2317,68.2317,68.0878,68.0878,10300.0
2013-05-28 10:35:00,89.96,90.02,89.95,89.97,4300.0,68.1105,68.156,68.103,68.1181,4300.0
2013-05-28 10:40:00,89.93,89.95,89.73,89.73,2500.0,68.0878,68.103,67.9364,67.9364,2500.0
2013-05-28 10:45:00,89.7,89.74,89.65,89.74,3200.0,67.9137,67.944,67.8758,67.944,3200.0
2013-05-28 10:50:00,89.73,89.73,89.61,89.65,3800.0,67.9364,67.9364,67.8455,67.8758,3800.0
2013-05-28 10:55:00,89.68,89.68,89.44,89.46,4300.0,67.8985,67.8985,67.7168,67.732,4300.0
2013-05-28 11:00:00,89.43,89.43,89.31,89.41,8400.0,67.7093,67.7093,67.6184,67.6941,8400.0
2013-05-28 11:05:00,89.41,89.61,89.36,89.6,26700.0,67.6941,67.8455,67.6563,67.838,26700.0
2013-05-28 11:10:00,89.6,89.75,89.56,89.73,17300.0,67.838,67.9515,67.8077,67.9364,17300.0
2013-05-28 11:15:00,89.74,89.97,89.74,89.97,11700.0,67.944,68.1181,67.944,68.1181,11700.0
2013-05-28 11:20:00,89.97,89.99,89.91,89.94,19700.0,68.1181,68.1332,68.0727,68.0954,19700.0
2013-05-28 11:25:00,89.98,90.11,89.96,90.03,24400.0,68.1257,68.2241,68.1105,68.1635,24400.0
2013-05-28 11:30:00,90.04,90.13,89.98,90.05,20700.0,68.1711,68.2392,68.1257,68.1787,20700.0
2013-05-28 11:35:00,90.01,90.08,89.91,89.95,51000.0,68.1484,68.2014,68.0727,68.103,51000.0
2013-05-28 11:40:00,89.93,90.06,89.89,90.05,20700.0,68.0878,68.1862,68.0575,68.1787,20700.0
2013-05-28 11:45:00,90.01,90.05,89.96,90.02,10600.0,68.1484,68.1787,68.1105,68.156,10600.0
2013-05-28 11:50:00,90.03,90.2,90.03,90.19,5900.0,68.1635,68.2922,68.1635,68.2847,5900.0
2013-05-28 11:55:00,90.12,90.12,90.0,90.05,2700.0,68.2317,68.2317,68.1408,68.1787,2700.0
2013-05-28 12:00:00,90.04,90.04,89.94,90.02,11200.0,68.1711,68.1711,68.0954,68.156,11200.0
2013-05-28 12:05:00,90.03,90.09,89.97,90.08,25400.0,68.1635,68.209,68.1181,68.2014,25400.0
2013-05-28 12:10:00,90.08,90.11,90.02,90.06,11600.0,68.2014,68.2241,68.156,68.1862,11600.0
2013-05-28 12:15:00,90.07,90.1,90.01,90.09,16600.0,68.1938,68.2165,68.1484,68.209,16600.0
2013-05-28 12:20:00,90.09,90.14,90.0,90.1,13000.0,68.209,68.2468,68.1408,68.2165,13000.0
2013-05-28 12:25:00,90.08,90.08,90.0,90.08,2400.0,68.2014,68.2014,68.1408,68.2014,2400.0
2013-05-28 12:30:00,90.04,90.12,90.0,90.08,10800.0,68.1711,68.2317,68.1408,68.2014,10800.0
2013-05-28 12:35:00,90.09,90.12,90.05,90.12,6500.0,68.209,68.2317,68.1787,68.2317,6500.0
2013-05-28 12:40:00,90.13,90.22,90.09,90.09,4700.0,68.2392,68.3074,68.209,68.209,4700.0
2013-05-28 12:45:00,90.1,90.2,90.08,90.19,3700.0,68.2165,68.2922,68.2014,68.2847,3700.0
2013-05-28 12:50:00,90.15,90.17,90.09,90.09,3700.0,68.2544,68.2695,68.209,68.209,3700.0
2013-05-28 12:55:00,90.08,90.14,90.03,90.14,10200.0,68.2014,68.2468,68.1635,68.2468,10200.0
2013-05-28 13:00:00,90.12,90.3,90.12,90.3,13700.0,68.2317,68.3679,68.2317,68.3679,13700.0
2013-05-28 13:05:00,90.31,90.41,90.31,90.38,12700.0,68.3755,68.4512,68.3755,68.4285,12700.0
2013-05-28 13:10:00,90.36,90.4,90.31,90.34,11600.0,68.4134,68.4437,68.3755,68.3982,11600.0
2013-05-28 13:15:00,90.37,90.45,90.35,90.45,19300.0,68.4209,68.4815,68.4058,68.4815,19300.0
2013-05-28 13:20:00,90.46,90.47,90.32,90.35,39300.0,68.4891,68.4967,68.3831,68.4058,39300.0
2013-05-28 13:25:00,90.34,90.41,90.28,90.36,22100.0,68.3982,68.4512,68.3528,68.4134,22100.0
2013-05-28 13:30:00,90.38,90.46,90.34,90.36,53700.0,68.4285,68.4891,68.3982,68.4134,53700.0
2013-05-28 13:35:00,90.36,90.45,90.36,90.4,25700.0,68.4134,68.4815,68.4134,68.4437,25700.0
2013-05-28 13:40:00,90.37,90.42,90.35,90.35,10600.0,68.4209,68.4588,68.4058,68.4058,10600.0
2013-05-28 13:45:00,90.36,90.45,90.35,90.36,41000.0,68.4134,68.4815,68.4058,68.4134,41000.0
2013-05-28 13:50:00,90.38,90.41,90.12,90.12,27900.0,68.4285,68.4512,68.2317,68.2317,27900.0
2013-05-28 13:55:00,90.08,90.11,90.0,90.03,7200.0,68.2014,68.2241,68.1408,68.1635,7200.0
2013-05-28 14:00:00,90.03,90.06,89.99,90.04,5500.0,68.1635,68.1862,68.1332,68.1711,5500.0
2013-05-28 14:05:00,90.05,90.06,89.99,89.99,3400.0,68.1787,68.1862,68.1332,68.1332,3400.0
2013-05-28 14:10:00,89.99,90.01,89.85,89.85,4800.0,68.1332,68.1484,68.0272,68.0272,4800.0
2013-05-28 14:15:00,89.86,90.05,89.84,90.0,6600.0,68.0348,68.1787,68.0197,68.1408,6600.0
2013-05-28 14:20:00,90.01,90.09,90.01,90.07,10900.0,68.1484,68.209,68.1484,68.1938,10900.0
2013-05-28 14:25:00,90.08,90.1,89.96,90.0,7800.0,68.2014,68.2165,68.1105,68.1408,7800.0
2013-05-28 14:30:00,89.97,90.0,89.91,89.91,9400.0,68.1181,68.1408,68.0727,68.0727,9400.0
2013-05-28 14:35:00,89.9,90.01,89.86,89.89,23300.0,68.0651,68.1484,68.0348,68.0575,23300.0
2013-05-28 14:40:00,89.89,89.96,89.85,89.86,10700.0,68.0575,68.1105,68.0272,68.0348,10700.0
2013-05-28 14:45:00,89.86,89.96,89.86,89.88,3000.0,68.0348,68.1105,68.0348,68.05,3000.0
2013-05-28 14:50:00,89.88,90.02,89.88,89.95,11400.0,68.05,68.156,68.05,68.103,11400.0
2013-05-28 14:55:00,89.93,89.97,89.91,89.92,9100.0,68.0878,68.1181,68.0727,68.0802,9100.0
2013-05-28 15:00:00,89.91,89.99,89.9,89.99,11800.0,68.0727,68.1332,68.0651,68.1332,11800.0
2013-05-28 15:05:00,89.97,90.06,89.97,89.97,7000.0,68.1181,68.1862,68.1181,68.1181,7000.0
2013-05-28 15:10:00,89.97,89.99,89.87,89.97,21300.0,68.1181,68.1332,68.0424,68.1181,21300.0
2013-05-28 15:15:00,89.96,89.97,89.9,89.97,18300.0,68.1105,68.1181,68.0651,68.1181,18300.0
2013-05-28 15:20:00,89.96,89.98,89.86,89.94,30300.0,68.1105,68.1257,68.0348,68.0954,30300.0
2013-05-28 15:25:00,89.94,89.94,89.81,89.91,16300.0,68.0954,68.0954,67.997,68.0727,16300.0
2013-05-28 15:30:00,89.9,89.99,89.9,89.98,7200.0,68.0651,68.1332,68.0651,68.1257,7200.0
2013-05-28 15:35:00,89.98,90.18,89.97,90.09,20800.0,68.1257,68.2771,68.1181,68.209,20800.0
2013-05-28 15:40:00,90.08,90.17,90.07,90.07,18200.0,68.2014,68.2695,68.1938,68.1938,18200.0
2013-05-28 15:45:00,90.06,90.2,90.03,90.17,18300.0,68.1862,68.2922,68.1635,68.2695,18300.0
2013-05-28 15:50:00,90.15,90.19,90.11,90.17,18900.0,68.2544,68.2847,68.2241,68.2695,18900.0
2013-05-28 15:55:00,90.16,90.17,90.06,90.12,42100.0,68.2619,68.2695,68.1862,68.2317,42100.0
2013-05-29 09:30:00,89.73,89.82,89.57,89.77,16200.0,67.9364,68.0045,67.8152,67.9667,16200.0
2013-05-29 09:35:00,89.72,89.72,89.41,89.48,4300.0,67.9288,67.9288,67.6941,67.7471,4300.0
2013-05-29 09:40:00,89.31,89.45,89.15,89.45,18100.0,67.6184,67.7244,67.4973,67.7244,18100.0
2013-05-29 09:45:00,89.41,89.66,89.38,89.6,44900.0,67.6941,67.8834,67.6714,67.838,44900.0
2013-05-29 09:50:00,89.63,89.67,89.37,89.39,20800.0,67.8607,67.891,67.6638,67.679,20800.0
2013-05-29 09:55:00,89.44,89.69,89.32,89.35,35600.0,67.7168,67.9061,67.626,67.6487,35600.0
2013-05-29 10:00:00,89.34,89.54,89.3,89.54,28000.0,67.6411,67.7925,67.6108,67.7925,28000.0
2013-05-29 10:05:00,89.56,89.68,89.37,89.49,44900.0,67.8077,67.8985,67.6638,67.7547,44900.0
2013-05-29 10:10:00,89.5,89.53,89.19,89.22,30200.0,67.7622,67.785,67.5275,67.5503,30200.0
2013-05-29 10:15:00,89.18,89.3,89.15,89.24,11200.0,67.52,67.6108,67.4973,67.5654,11200.0
2013-05-29 10:20:00,89.24,89.27,88.95,89.01,21000.0,67.5654,67.5881,67.3458,67.3913,21000.0
2013-05-29 10:25:00,89.0,89.04,88.9,89.0,14900.0,67.3837,67.414,67.308,67.3837,14900.0
2013-05-29 10:30:00,88.95,89.01,88.9,88.96,30600.0,67.3458,67.3913,67.308,67.3534,30600.0
2013-05-29 10:35:00,88.98,89.21,88.98,89.21,21400.0,67.3685,67.5427,67.3685,67.5427,21400.0
2013-05-29 10:40:00,89.2,89.2,89.06,89.18,63500.0,67.5351,67.5351,67.4291,67.52,63500.0
2013-05-29 10:45:00,89.19,89.19,88.85,88.91,35600.0,67.5275,67.5275,67.2701,67.3155,35600.0
2013-05-29 10:50:00,88.91,89.06,88.9,88.97,10300.0,67.3155,67.4291,67.308,67.361,10300.0
2013-05-29 10:55:00,88.97,88.99,88.64,88.68,15100.0,67.361,67.3761,67.1111,67.1414,15100.0
2013-05-29 11:00:00,88.65,88.86,88.62,88.8,13400.0,67.1187,67.2777,67.096,67.2323,13400.0
2013-05-29 11:05:00,88.81,88.95,88.77,88.95,36700.0,67.2398,67.3458,67.2096,67.3458,36700.0
2013-05-29 11:10:00,88.93,89.16,88.93,89.14,22000.0,67.3307,67.5048,67.3307,67.4897,22000.0
2013-05-29 11:15:00,89.14,89.26,89.09,89.21,29900.0,67.4897,67.5805,67.4518,67.5427,29900.0
2013-05-29 11:20:00,89.21,89.42,89.21,89.38,16800.0,67.5427,67.7017,67.5427,67.6714,16800.0
2013-05-29 11:25:00,89.37,89.39,89.31,89.33,10800.0,67.6638,67.679,67.6184,67.6335,10800.0
2013-05-29 11:30:00,89.33,89.51,89.33,89.42,13000.0,67.6335,67.7698,67.6335,67.7017,13000.0
2013-05-29 11:35:00,89.39,89.53,89.37,89.49,22200.0,67.679,67.785,67.6638,67.7547,22200.0
2013-05-29 11:40:00,89.48,89.5,89.4,89.45,24800.0,67.7471,67.7622,67.6865,67.7244,24800.0
2013-05-29 11:45:00,89.45,89.55,89.41,89.46,24200.0,67.7244,67.8001,67.6941,67.732,24200.0
2013-05-29 11:50:00,89.45,89.5,89.37,89.44,118600.0,67.7244,67.7622,67.6638,67.7168,118600.0
2013-05-29 11:55:00,89.43,89.56,89.4,89.47,26700.0,67.7093,67.8077,67.6865,67.7395,26700.0
2013-05-29 12:00:00,89.46,89.58,89.4,89.45,30200.0,67.732,67.8228,67.6865,67.7244,30200.0
2013-05-29 12:05:00,89.43,89.52,89.41,89.41,29100.0,67.7093,67.7774,67.6941,67.6941,29100.0
2013-05-29 12:10:00,89.4,89.5,89.36,89.42,25700.0,67.6865,67.7622,67.6563,67.7017,25700.0
2013-05-29 12:15:00,89.39,89.51,89.37,89.46,14500.0,67.679,67.7698,67.6638,67.732,14500.0
2013-05-29 12:20:00,89.47,89.57,89.39,89.49,25000.0,67.7395,67.8152,67.679,67.7547,25000.0
2013-05-29 12:25:00,89.51,89.52,89.4,89.45,44900.0,67.7698,67.7774,67.6865,67.7244,44900.0
2013-05-29 12:30:00,89.47,89.51,89.37,89.47,42400.0,67.7395,67.7698,67.6638,67.7395,42400.0
2013-05-29 12:35:00,89.48,89.51,89.44,89.46,45500.0,67.7471,67.7698,67.7168,67.732,45500.0
2013-05-29 12:40:00,89.47,89.49,89.45,89.46,10200.0,67.7395,67.7547,67.7244,67.732,10200.0
2013-05-29 12:45:00,89.46,89.57,89.45,89.52,57300.0,67.732,67.8152,67.7244,67.7774,57300.0
2013-05-29 12:50:00,89.52,89.66,89.51,89.66,51900.0,67.7774,67.8834,67.7698,67.8834,51900.0
2013-05-29 12:55:00,89.66,89.85,89.63,89.82,76000.0,67.8834,68.0272,67.8607,68.0045,76000.0
2013-05-29 13:00:00,89.8,89.86,89.77,89.84,74700.0,67.9894,68.0348,67.9667,68.0197,74700.0
2013-05-29 13:05:00,89.82,89.95,89.81,89.92,66700.0,68.0045,68.103,67.997,68.0802,66700.0
2013-05-29 13:10:00,89.91,89.96,89.83,89.94,217400.0,68.0727,68.1105,68.0121,68.0954,217400.0
2013-05-29 13:15:00,89.94,89.98,89.91,89.97,80200.0,68.0954,68.1257,68.0727,68.1181,80200.0
2013-05-29 13:20:00,89.97,90.1,89.95,90.09,55100.0,68.1181,68.2165,68.103,68.209,55100.0
2013-05-29 13:25:00,90.09,90.14,90.04,90.1,27400.0,68.209,68.2468,68.1711,68.2165,27400.0
2013-05-29 13:30:00,90.11,90.15,90.06,90.15,28200.0,68.2241,68.2544,68.1862,68.2544,28200.0
2013-05-29 13:35:00,90.14,90.34,90.13,90.34,49700.0,68.2468,68.3982,68.2392,68.3982,49700.0
2013-05-29 13:40:00,90.35,90.46,90.28,90.43,35100.0,68.4058,68.4891,68.3528,68.4664,35100.0
2013-05-29 13:45:00,90.43,90.49,90.12,90.16,217600.0,68.4664,68.5118,68.2317,68.2619,217600.0
2013-05-29 13:50:00,90.15,90.17,90.0,90.02,17700.0,68.2544,68.2695,68.1408,68.156,17700.0
2013-05-29 13:55:00,90.03,90.18,90.03,90.05,11800.0,68.1635,68.2771,68.1635,68.1787,11800.0
2013-05-29 14:00:00,90.05,90.06,89.94,90.01,13900.0,68.1787,68.1862,68.0954,68.1484,13900.0
2013-05-29 14:05:00,90.01,90.16,90.0,90.14,15100.0,68.1484,68.2619,68.1408,68.2468,15100.0
2013-05-29 14:10:00,90.16,90.23,90.14,90.23,12600.0,68.2619,68.3149,68.2468,68.3149,12600.0
2013-05-29 14:15:00,90.23,90.24,90.12,90.13,7600.0,68.3149,68.3225,68.2317,68.2392,7600.0
2013-05-29 14:20:00,90.14,90.16,90.02,90.07,11000.0,68.2468,68.2619,68.156,68.1938,11000.0
2013-05-29 14:25:00,90.06,90.07,90.0,90.07,32800.0,68.1862,68.1938,68.1408,68.1938,32800.0
2013-05-29 14:30:00,90.07,90.17,90.03,90.12,18200.0,68.1938,68.2695,68.1635,68.2317,18200.0
2013-05-29 14:35:00,90.12,90.14,90.04,90.04,15300.0,68.2317,68.2468,68.1711,68.1711,15300.0
2013-05-29 14:40:00,90.04,90.05,89.83,89.93,39300.0,68.1711,68.1787,68.0121,68.0878,39300.0
2013-05-29 14:45:00,89.91,89.93,89.81,89.81,14500.0,68.0727,68.0878,67.997,67.997,14500.0
2013-05-29 14:50:00,89.81,89.81,89.67,89.75,14800.0,67.997,67.997,67.891,67.9515,14800.0
2013-05-29 14:55:00,89.77,89.8,89.57,89.59,8800.0,67.9667,67.9894,67.8152,67.8304,8800.0
2013-05-29 15:00:00,89.57,89.68,89.57,89.66,16300.0,67.8152,67.8985,67.8152,67.8834,16300.0
2013-05-29 15:05:00,89.65,89.7,89.58,89.63,14800.0,67.8758,67.9137,67.8228,67.8607,14800.0
2013-05-29 15:10:00,89.64,89.74,89.6,89.71,18100.0,67.8682,67.944,67.838,67.9212,18100.0
2013-05-29 15:15:00,89.7,89.71,89.65,89.69,8100.0,67.9137,67.9212,67.8758,67.9061,8100.0
2013-05-29 15:20:00,89.69,89.77,89.61,89.76,18900.0,67.9061,67.9667,67.8455,67.9591,18900.0
2013-05-29 15:25:00,89.77,89.77,89.68,89.73,12900.0,67.9667,67.9667,67.8985,67.9364,12900.0
2013-05-29 15:30:00,89.73,89.73,89.66,89.71,12600.0,67.9364,67.9364,67.8834,67.9212,12600.0
2013-05-29 15:35:00,89.72,89.78,89.61,89.61,13600.0,67.9288,67.9742,67.8455,67.8455,13600.0
2013-05-29 15:40:00,89.62,89.71,89.6,89.71,37100.0,67.8531,67.9212,67.838,67.9212,37100.0
2013-05-29 15:45:00,89.7,89.71,89.59,89.68,51300.0,67.9137,67.9212,67.8304,67.8985,51300.0
2013-05-29 15:50:00,89.66,89.66,89.53,89.59,56500.0,67.8834,67.8834,67.785,67.8304,56500.0
2013-05-29 15:55:00,89.6,89.68,89.56,89.58,115600.0,67.838,67.8985,67.8077,67.8228,115600.0
2013-05-30 09:30:00,89.51,89.99,89.5,89.57,26000.0,67.7698,68.1332,67.7622,67.8152,26000.0
2013-05-30 09:35:00,89.54,89.71,89.36,89.71,64400.0,67.7925,67.9212,67.6563,67.9212,64400.0
2013-05-30 09:40:00,89.74,89.75,89.67,89.67,8100.0,67.944,67.9515,67.891,67.891,8100.0
2013-05-30 09:45:00,89.68,89.99,89.61,89.94,25300.0,67.8985,68.1332,67.8455,68.0954,25300.0
2013-05-30 09:50:00,89.97,90.16,89.87,90.16,14500.0,68.1181,68.2619,68.0424,68.2619,14500.0
2013-05-30 09:55:00,90.15,90.31,90.09,90.31,14700.0,68.2544,68.3755,68.209,68.3755,14700.0
2013-05-30 10:00:00,90.26,90.32,90.06,90.09,19700.0,68.3377,68.3831,68.1862,68.209,19700.0
2013-05-30 10:05:00,90.09,90.13,90.02,90.07,14500.0,68.209,68.2392,68.156,68.1938,14500.0
2013-05-30 10:10:00,90.05,90.09,89.93,89.97,14000.0,68.1787,68.209,68.0878,68.1181,14000.0
2013-05-30 10:15:00,89.95,90.03,89.8,89.88,25600.0,68.103,68.1635,67.9894,68.05,25600.0
2013-05-30 10:20:00,89.89,90.06,89.89,90.05,17400.0,68.0575,68.1862,68.0575,68.1787,17400.0
2013-05-30 10:25:00,90.02,90.15,90.02,90.05,14200.0,68.156,68.2544,68.156,68.1787,14200.0
2013-05-30 10:30:00,90.07,90.18,90.03,90.1,12000.0,68.1938,68.2771,68.1635,68.2165,12000.0
2013-05-30 10:35:00,90.09,90.25,90.09,90.25,9100.0,68.209,68.3301,68.209,68.3301,9100.0
2013-05-30 10:40:00,90.24,90.36,90.24,90.32,11300.0,68.3225,68.4134,68.3225,68.3831,11300.0
2013-05-30 10:45:00,90.36,90.36,90.16,90.21,15800.0,68.4134,68.4134,68.2619,68.2998,15800.0
2013-05-30 10:50:00,90.21,90.21,90.09,90.09,11500.0,68.2998,68.2998,68.209,68.209,11500.0
2013-05-30 10:55:00,90.08,90.13,90.07,90.11,10100.0,68.2014,68.2392,68.1938,68.2241,10100.0
2013-05-30 11:00:00,90.12,90.22,90.12,90.22,19400.0,68.2317,68.3074,68.2317,68.3074,19400.0
2013-05-30 11:05:00,90.22,90.22,90.13,90.15,21100.0,68.3074,68.3074,68.2392,68.2544,21100.0
2013-05-30 11:10:00,90.15,90.27,90.12,90.18,33800.0,68.2544,68.3452,68.2317,68.2771,33800.0
2013-05-30 11:15:00,90.15,90.25,90.11,90.16,50100.0,68.2544,68.3301,68.2241,68.2619,50100.0
2013-05-30 11:20:00,90.17,90.33,90.14,90.28,55100.0,68.2695,68.3907,68.2468,68.3528,55100.0
2013-05-30 11:25:00,90.28,90.32,90.21,90.26,21000.0,68.3528,68.3831,68.2998,68.3377,21000.0
2013-05-30 11:30:00,90.26,90.31,90.2,90.25,49600.0,68.3377,68.3755,68.2922,68.3301,49600.0
2013-05-30 11:35:00,90.25,90.27,90.22,90.27,9600.0,68.3301,68.3452,68.3074,68.3452,9600.0
2013-05-30 11:40:00,90.26,90.27,90.22,90.24,6800.0,68.3377,68.3452,68.3074,68.3225,6800.0
2013-05-30 11:45:00,90.24,90.33,90.22,90.32,32700.0,68.3225,68.3907,68.3074,68.3831,32700.0
2013-05-30 11:50:00,90.34,90.37,90.32,90.37,14200.0,68.3982,68.4209,68.3831,68.4209,14200.0
2013-05-30 11:55:00,90.36,90.41,90.33,90.41,15800.0,68.4134,68.4512,68.3907,68.4512,15800.0
2013-05-30 12:00:00,90.41,90.46,90.38,90.44,11400.0,68.4512,68.4891,68.4285,68.4739,11400.0
2013-05-30 12:05:00,90.44,90.44,90.39,90.41,6300.0,68.4739,68.4739,68.4361,68.4512,6300.0
2013-05-30 12:10:00,90.41,90.43,90.37,90.43,20200.0,68.4512,68.4664,68.4209,68.4664,20200.0
2013-05-30 12:15:00,90.43,90.44,90.37,90.38,11200.0,68.4664,68.4739,68.4209,68.4285,11200.0
2013-05-30 12:20:00,90.38,90.41,90.36,90.39,12900.0,68.4285,68.4512,68.4134,68.4361,12900.0
2013-05-30 12:25:00,90.4,90.48,90.37,90.43,37100.0,68.4437,68.5042,68.4209,68.4664,37100.0
2013-05-30 12:30:00,90.42,90.57,90.41,90.55,50900.0,68.4588,68.5724,68.4512,68.5572,50900.0
2013-05-30 12:35:00,90.53,90.63,90.53,90.6,19100.0,68.5421,68.6178,68.5421,68.5951,19100.0
2013-05-30 12:40:00,90.59,90.82,90.57,90.77,81500.0,68.5875,68.7616,68.5724,68.7238,81500.0
2013-05-30 12:45:00,90.79,90.96,90.72,90.86,66600.0,68.7389,68.8676,68.6859,68.7919,66600.0
2013-05-30 12:50:00,90.85,90.96,90.79,90.94,53500.0,68.7844,68.8676,68.7389,68.8525,53500.0
2013-05-30 12:55:00,90.95,91.11,90.89,91.11,65600.0,68.8601,68.9812,68.8146,68.9812,65600.0
2013-05-30 13:00:00,91.12,91.15,91.06,91.11,22200.0,68.9888,69.0115,68.9434,68.9812,22200.0
2013-05-30 13:05:00,91.14,91.17,91.09,91.14,49000.0,69.0039,69.0266,68.9661,69.0039,49000.0
2013-05-30 13:10:00,91.14,91.27,91.1,91.26,39500.0,69.0039,69.1024,68.9736,69.0948,39500.0
2013-05-30 13:15:00,91.22,91.3,91.2,91.25,35000.0,69.0645,69.1251,69.0494,69.0872,35000.0
2013-05-30 13:20:00,91.22,91.23,90.91,90.93,33000.0,69.0645,69.0721,68.8298,68.8449,33000.0
2013-05-30 13:25:00,90.93,90.93,90.85,90.93,15000.0,68.8449,68.8449,68.7844,68.8449,15000.0
2013-05-30 13:30:00,90.92,90.97,90.86,90.94,19900.0,68.8374,68.8752,68.7919,68.8525,19900.0
2013-05-30 13:35:00,90.91,90.95,90.8,90.84,18800.0,68.8298,68.8601,68.7465,68.7768,18800.0
2013-05-30 13:40:00,90.83,90.95,90.82,90.91,45800.0,68.7692,68.8601,68.7616,68.8298,45800.0
2013-05-30 13:45:00,90.91,91.16,90.91,91.11,49400.0,68.8298,69.0191,68.8298,68.9812,49400.0
2013-05-30 13:50:00,91.1,91.18,91.03,91.16,14000.0,68.9736,69.0342,68.9206,69.0191,14000.0
2013-05-30 13:55:00,91.17,91.17,91.08,91.09,12300.0,69.0266,69.0266,68.9585,68.9661,12300.0
2013-05-30 14:00:00,91.09,91.09,90.99,91.04,20500.0,68.9661,68.9661,68.8904,68.9282,20500.0
2013-05-30 14:05:00,91.04,91.06,90.93,90.96,45500.0,68.9282,68.9434,68.8449,68.8676,45500.0
2013-05-30 14:10:00,90.96,91.1,90.87,90.88,76700.0,68.8676,68.9736,68.7995,68.8071,76700.0
2013-05-30 14:15:00,90.89,90.99,90.83,90.83,27400.0,68.8146,68.8904,68.7692,68.7692,27400.0
2013-05-30 14:20:00,90.84,90.94,90.71,90.77,43500.0,68.7768,68.8525,68.6784,68.7238,43500.0
2013-05-30 14:25:00,90.75,90.88,90.67,90.88,21900.0,68.7086,68.8071,68.6481,68.8071,21900.0
2013-05-30 14:30:00,90.89,90.94,90.76,90.81,16400.0,68.8146,68.8525,68.7162,68.7541,16400.0
2013-05-30 14:35:00,90.81,90.83,90.73,90.79,10500.0,68.7541,68.7692,68.6935,68.7389,10500.0
2013-05-30 14:40:00,90.8,90.81,90.74,90.76,10800.0,68.7465,68.7541,68.7011,68.7162,10800.0
2013-05-30 14:45:00,90.75,90.8,90.75,90.8,14000.0,68.7086,68.7465,68.7086,68.7465,14000.0
2013-05-30 14:50:00,90.8,90.82,90.76,90.81,13300.0,68.7465,68.7616,68.7162,68.7541,13300.0
2013-05-30 14:55:00,90.81,90.81,90.68,90.73,11900.0,68.7541,68.7541,68.6557,68.6935,11900.0
2013-05-30 15:00:00,90.73,90.76,90.71,90.72,11900.0,68.6935,68.7162,68.6784,68.6859,11900.0
2013-05-30 15:05:00,90.71,90.72,90.68,90.7,18900.0,68.6784,68.6859,68.6557,68.6708,18900.0
2013-05-30 15:10:00,90.7,90.73,90.66,90.67,24700.0,68.6708,68.6935,68.6405,68.6481,24700.0
2013-05-30 15:15:00,90.65,90.7,90.64,90.69,19900.0,68.6329,68.6708,68.6254,68.6632,19900.0
2013-05-30 15:20:00,90.68,90.69,90.5,90.5,28400.0,68.6557,68.6632,68.5194,68.5194,28400.0
2013-05-30 15:25:00,90.51,90.57,90.49,90.5,19800.0,68.5269,68.5724,68.5118,68.5194,19800.0
2013-05-30 15:30:00,90.5,90.52,90.44,90.46,22200.0,68.5194,68.5345,68.4739,68.4891,22200.0
2013-05-30 15:35:00,90.48,90.6,90.48,90.6,18600.0,68.5042,68.5951,68.5042,68.5951,18600.0
2013-05-30 15:40:00,90.6,90.63,90.58,90.6,24200.0,68.5951,68.6178,68.5799,68.5951,24200.0
2013-05-30 15:45:00,90.59,90.65,90.51,90.53,28300.0,68.5875,68.6329,68.5269,68.5421,28300.0
2013-05-30 15:50:00,90.52,90.54,90.42,90.46,45500.0,68.5345,68.5497,68.4588,68.4891,45500.0
2013-05-30 15:55:00,90.46,90.52,90.38,90.48,41000.0,68.4891,68.5345,68.4285,68.5042,41000.0
2013-05-31 09:30:00,89.96,90.08,87.4,89.6,46000.0,68.1105,68.2014,66.1723,67.838,46000.0
2013-05-31 09:35:00,89.59,89.71,89.39,89.69,16900.0,67.8304,67.9212,67.679,67.9061,16900.0
2013-05-31 09:40:00,89.68,89.69,89.21,89.21,19300.0,67.8985,67.9061,67.5427,67.5427,19300.0
2013-05-31 09:45:00,89.2,89.51,89.2,89.42,23300.0,67.5351,67.7698,67.5351,67.7017,23300.0
2013-05-31 09:50:00,89.4,89.45,89.2,89.26,9200.0,67.6865,67.7244,67.5351,67.5805,9200.0
2013-05-31 09:55:00,89.26,89.27,89.0,89.17,9500.0,67.5805,67.5881,67.3837,67.5124,9500.0
2013-05-31 10:00:00,89.15,89.33,89.09,89.2,23000.0,67.4973,67.6335,67.4518,67.5351,23000.0
2013-05-31 10:05:00,89.2,89.3,89.13,89.25,48500.0,67.5351,67.6108,67.4821,67.573,48500.0
2013-05-31 10:10:00,89.2,89.49,89.16,89.45,45900.0,67.5351,67.7547,67.5048,67.7244,45900.0
2013-05-31 10:15:00,89.47,89.49,89.24,89.42,103900.0,67.7395,67.7547,67.5654,67.7017,103900.0
2013-05-31 10:20:00,89.44,89.63,89.26,89.59,64700.0,67.7168,67.8607,67.5805,67.8304,64700.0
2013-05-31 10:25:00,89.59,89.82,89.59,89.82,36700.0,67.8304,68.0045,67.8304,68.0045,36700.0
2013-05-31 10:30:00,89.74,89.95,89.72,89.91,47700.0,67.944,68.103,67.9288,68.0727,47700.0
2013-05-31 10:35:00,89.92,90.06,89.89,90.03,36900.0,68.0802,68.1862,68.0575,68.1635,36900.0
2013-05-31 10:40:00,90.05,90.17,90.01,90.1,33700.0,68.1787,68.2695,68.1484,68.2165,33700.0
2013-05-31 10:45:00,90.1,90.23,90.05,90.23,50500.0,68.2165,68.3149,68.1787,68.3149,50500.0
2013-05-31 10:50:00,90.2,90.27,89.98,90.12,113800.0,68.2922,68.3452,68.1257,68.2317,113800.0
2013-05-31 10:55:00,90.12,90.14,89.55,89.55,80100.0,68.2317,68.2468,67.8001,67.8001,80100.0
2013-05-31 11:00:00,89.59,89.85,89.54,89.85,25900.0,67.8304,68.0272,67.7925,68.0272,25900.0
2013-05-31 11:05:00,89.87,89.98,89.87,89.97,13600.0,68.0424,68.1257,68.0424,68.1181,13600.0
2013-05-31 11:10:00,89.98,90.13,89.98,89.98,17100.0,68.1257,68.2392,68.1257,68.1257,17100.0
2013-05-31 11:15:00,89.97,90.04,89.89,89.91,15200.0,68.1181,68.1711,68.0575,68.0727,15200.0
2013-05-31 11:20:00,89.91,89.96,89.89,89.89,6300.0,68.0727,68.1105,68.0575,68.0575,6300.0
2013-05-31 11:25:00,89.88,89.93,89.79,89.83,7100.0,68.05,68.0878,67.9818,68.0121,7100.0
2013-05-31 11:30:00,89.81,89.9,89.78,89.78,28000.0,67.997,68.0651,67.9742,67.9742,28000.0
2013-05-31 11:35:00,89.77,89.85,89.66,89.81,11300.0,67.9667,68.0272,67.8834,67.997,11300.0
2013-05-31 11:40:00,89.81,89.89,89.8,89.89,13100.0,67.997,68.0575,67.9894,68.0575,13100.0
2013-05-31 11:45:00,89.86,89.89,89.85,89.87,15200.0,68.0348,68.0575,68.0272,68.0424,15200.0
2013-05-31 11:50:00,89.87,89.88,89.81,89.88,30800.0,68.0424,68.05,67.997,68.05,30800.0
2013-05-31 11:55:00,89.88,89.91,89.83,89.85,10800.0,68.05,68.0727,68.0121,68.0272,10800.0
2013-05-31 12:00:00,89.85,89.85,89.76,89.78,9000.0,68.0272,68.0272,67.9591,67.9742,9000.0
2013-05-31 12:05:00,89.77,89.89,89.77,89.89,7900.0,67.9667,68.0575,67.9667,68.0575,7900.0
2013-05-31 12:10:00,89.87,89.89,89.8,89.82,6900.0,68.0424,68.0575,67.9894,68.0045,6900.0
2013-05-31 12:15:00,89.82,89.82,89.69,89.74,18500.0,68.0045,68.0045,67.9061,67.944,18500.0
2013-05-31 12:20:00,89.75,89.78,89.62,89.74,8700.0,67.9515,67.9742,67.8531,67.944,8700.0
2013-05-31 12:25:00,89.73,89.77,89.68,89.77,8600.0,67.9364,67.9667,67.8985,67.9667,8600.0
2013-05-31 12:30:00,89.77,89.77,89.59,89.72,15900.0,67.9667,67.9667,67.8304,67.9288,15900.0
2013-05-31 12:35:00,89.7,89.74,89.7,89.7,5700.0,67.9137,67.944,67.9137,67.9137,5700.0
2013-05-31 12:40:00,89.72,89.86,89.7,89.84,21600.0,67.9288,68.0348,67.9137,68.0197,21600.0
2013-05-31 12:45:00,89.81,90.03,89.8,90.01,89900.0,67.997,68.1635,67.9894,68.1484,89900.0
2013-05-31 12:50:00,90.0,90.09,89.87,89.93,74100.0,68.1408,68.209,68.0424,68.0878,74100.0
2013-05-31 12:55:00,89.92,89.92,89.73,89.74,30100.0,68.0802,68.0802,67.9364,67.944,30100.0
2013-05-31 13:00:00,89.73,89.83,89.68,89.71,20000.0,67.9364,68.0121,67.8985,67.9212,20000.0
2013-05-31 13:05:00,89.7,89.85,89.7,89.76,22900.0,67.9137,68.0272,67.9137,67.9591,22900.0
2013-05-31 13:10:00,89.75,89.78,89.74,89.75,5500.0,67.9515,67.9742,67.944,67.9515,5500.0
2013-05-31 13:15:00,89.75,89.76,89.65,89.7,4100.0,67.9515,67.9591,67.8758,67.9137,4100.0
2013-05-31 13:20:00,89.68,89.74,89.68,89.74,6700.0,67.8985,67.944,67.8985,67.944,6700.0
2013-05-31 13:25:00,89.72,89.72,89.6,89.65,7100.0,67.9288,67.9288,67.838,67.8758,7100.0
2013-05-31 13:30:00,89.65,89.68,89.56,89.68,15300.0,67.8758,67.8985,67.8077,67.8985,15300.0
2013-05-31 13:35:00,89.67,89.73,89.63,89.63,10300.0,67.891,67.9364,67.8607,67.8607,10300.0
2013-05-31 13:40:00,89.64,89.65,89.55,89.65,15300.0,67.8682,67.8758,67.8001,67.8758,15300.0
2013-05-31 13:45:00,89.64,89.65,89.57,89.57,8600.0,67.8682,67.8758,67.8152,67.8152,8600.0
2013-05-31 13:50:00,89.56,89.7,89.55,89.7,30500.0,67.8077,67.9137,67.8001,67.9137,30500.0
2013-05-31 13:55:00,89.7,89.86,89.61,89.86,43800.0,67.9137,68.0348,67.8455,68.0348,43800.0
2013-05-31 14:00:00,89.85,89.91,89.57,89.6,32300.0,68.0272,68.0727,67.8152,67.838,32300.0
2013-05-31 14:05:00,89.61,89.72,89.59,89.68,12800.0,67.8455,67.9288,67.8304,67.8985,12800.0
2013-05-31 14:10:00,89.7,89.7,89.5,89.52,20000.0,67.9137,67.9137,67.7622,67.7774,20000.0
2013-05-31 14:15:00,89.57,89.68,89.57,89.65,19700.0,67.8152,67.8985,67.8152,67.8758,19700.0
2013-05-31 14:20:00,89.61,89.65,89.6,89.65,4100.0,67.8455,67.8758,67.838,67.8758,4100.0
2013-05-31 14:25:00,89.65,89.67,89.54,89.63,29800.0,67.8758,67.891,67.7925,67.8607,29800.0
2013-05-31 14:30:00,89.64,89.64,89.48,89.55,32200.0,67.8682,67.8682,67.7471,67.8001,32200.0
2013-05-31 14:35:00,89.55,89.58,89.45,89.54,45500.0,67.8001,67.8228,67.7244,67.7925,45500.0
2013-05-31 14:40:00,89.56,89.65,89.51,89.65,29300.0,67.8077,67.8758,67.7698,67.8758,29300.0
2013-05-31 14:45:00,89.65,89.71,89.54,89.61,23500.0,67.8758,67.9212,67.7925,67.8455,23500.0
2013-05-31 14:50:00,89.61,89.67,89.52,89.52,15300.0,67.8455,67.891,67.7774,67.7774,15300.0
2013-05-31 14:55:00,89.56,89.65,89.55,89.59,19100.0,67.8077,67.8758,67.8001,67.8304,19100.0
2013-05-31 15:00:00,89.6,89.65,89.54,89.65,20500.0,67.838,67.8758,67.7925,67.8758,20500.0
2013-05-31 15:05:00,89.65,89.69,89.58,89.65,15200.0,67.8758,67.9061,67.8228,67.8758,15200.0
2013-05-31 15:10:00,89.66,89.79,89.6,89.78,18700.0,67.8834,67.9818,67.838,67.9742,18700.0
2013-05-31 15:15:00,89.8,89.8,89.66,89.7,15300.0,67.9894,67.9894,67.8834,67.9137,15300.0
2013-05-31 15:20:00,89.71,89.85,89.68,89.81,19000.0,67.9212,68.0272,67.8985,67.997,19000.0
2013-05-31 15:25:00,89.81,89.84,89.61,89.61,17900.0,67.997,68.0197,67.8455,67.8455,17900.0
2013-05-31 15:30:00,89.6,89.61,89.41,89.46,30800.0,67.838,67.8455,67.6941,67.732,30800.0
2013-05-31 15:35:00,89.47,89.59,89.46,89.53,56600.0,67.7395,67.8304,67.732,67.785,56600.0
2013-05-31 15:40:00,89.52,89.67,89.49,89.57,18200.0,67.7774,67.891,67.7547,67.8152,18200.0
2013-05-31 15:45:00,89.56,89.56,89.29,89.29,59100.0,67.8077,67.8077,67.6033,67.6033,59100.0
2013-05-31 15:50:00,89.28,89.35,89.18,89.22,52800.0,67.5957,67.6487,67.52,67.5503,52800.0
2013-05-31 15:55:00,89.21,89.28,88.99,89.08,132000.0,67.5427,67.5957,67.3761,67.4443,132000.0
2013-06-03 09:30:00,89.01,89.03,87.75,87.95,100200.0,67.3913,67.4064,66.4373,66.5887,100200.0
2013-06-03 09:35:00,87.99,88.12,87.79,88.06,103600.0,66.619,66.7174,66.4676,66.672,103600.0
2013-06-03 09:40:00,88.05,88.14,87.89,87.98,39700.0,66.6644,66.7326,66.5433,66.6114,39700.0
2013-06-03 09:45:00,87.97,88.16,87.75,87.97,91100.0,66.6039,66.7477,66.4373,66.6039,91100.0
2013-06-03 09:50:00,87.97,88.15,87.89,88.1,88100.0,66.6039,66.7401,66.5433,66.7023,88100.0
2013-06-03 09:55:00,88.02,88.1,87.89,88.02,35600.0,66.6417,66.7023,66.5433,66.6417,35600.0
2013-06-03 10:00:00,88.03,88.17,87.92,87.95,44900.0,66.6493,66.7553,66.566,66.5887,44900.0
2013-06-03 10:05:00,87.96,88.16,87.94,88.07,41000.0,66.5963,66.7477,66.5811,66.6796,41000.0
2013-06-03 10:10:00,88.05,88.71,88.04,88.51,34800.0,66.6644,67.1641,66.6569,67.0127,34800.0
2013-06-03 10:15:00,88.51,88.51,88.14,88.27,14500.0,67.0127,67.0127,66.7326,66.831,14500.0
2013-06-03 10:20:00,88.3,88.39,88.17,88.31,17400.0,66.8537,66.9218,66.7553,66.8613,17400.0
2013-06-03 10:25:00,88.33,88.43,88.13,88.43,20500.0,66.8764,66.9521,66.725,66.9521,20500.0
2013-06-03 10:30:00,88.45,88.49,88.07,88.07,12400.0,66.9673,66.9976,66.6796,66.6796,12400.0
2013-06-03 10:35:00,88.06,88.13,87.91,88.11,29100.0,66.672,66.725,66.5584,66.7099,29100.0
2013-06-03 10:40:00,88.1,88.25,87.9,88.25,28100.0,66.7023,66.8158,66.5509,66.8158,28100.0
2013-06-03 10:45:00,88.27,88.44,88.14,88.44,16900.0,66.831,66.9597,66.7326,66.9597,16900.0
2013-06-03 10:50:00,88.4,88.65,88.26,88.63,12100.0,66.9294,67.1187,66.8234,67.1036,12100.0
2013-06-03 10:55:00,88.65,88.96,88.55,88.75,17000.0,67.1187,67.3534,67.043,67.1944,17000.0
2013-06-03 11:00:00,88.78,88.79,88.36,88.36,23600.0,67.2171,67.2247,66.8991,66.8991,23600.0
2013-06-03 11:05:00,88.35,88.53,88.23,88.43,10500.0,66.8916,67.0278,66.8007,66.9521,10500.0
2013-06-03 11:10:00,88.46,88.46,88.15,88.21,18800.0,66.9748,66.9748,66.7401,66.7856,18800.0
2013-06-03 11:15:00,88.19,88.23,88.06,88.12,13200.0,66.7704,66.8007,66.672,66.7174,13200.0
2013-06-03 11:20:00,88.11,88.21,88.03,88.09,17900.0,66.7099,66.7856,66.6493,66.6947,17900.0
2013-06-03 11:25:00,88.07,88.14,87.98,88.14,13900.0,66.6796,66.7326,66.6114,66.7326,13900.0
2013-06-03 11:30:00,88.18,88.24,88.01,88.12,19100.0,66.7629,66.8083,66.6341,66.7174,19100.0
2013-06-03 11:35:00,88.16,88.26,88.07,88.2,25400.0,66.7477,66.8234,66.6796,66.778,25400.0
2013-06-03 11:40:00,88.17,88.3,88.1,88.3,25500.0,66.7553,66.8537,66.7023,66.8537,25500.0
2013-06-03 11:45:00,88.29,88.31,88.15,88.15,8500.0,66.8461,66.8613,66.7401,66.7401,8500.0
2013-06-03 11:50:00,88.19,88.32,88.08,88.16,21000.0,66.7704,66.8688,66.6871,66.7477,21000.0
2013-06-03 11:55:00,88.18,88.23,88.12,88.23,16600.0,66.7629,66.8007,66.7174,66.8007,16600.0
2013-06-03 12:00:00,88.21,88.33,88.18,88.18,14100.0,66.7856,66.8764,66.7629,66.7629,14100.0
2013-06-03 12:05:00,88.18,88.39,88.15,88.37,20100.0,66.7629,66.9218,66.7401,66.9067,20100.0
2013-06-03 12:10:00,88.37,88.47,88.33,88.38,12400.0,66.9067,66.9824,66.8764,66.9143,12400.0
2013-06-03 12:15:00,88.34,88.47,88.3,88.44,25900.0,66.884,66.9824,66.8537,66.9597,25900.0
2013-06-03 12:20:00,88.44,88.63,88.37,88.53,36700.0,66.9597,67.1036,66.9067,67.0278,36700.0
2013-06-03 12:25:00,88.55,88.7,88.52,88.7,20800.0,67.043,67.1566,67.0203,67.1566,20800.0
2013-06-03 12:30:00,88.69,88.75,88.34,88.39,73800.0,67.149,67.1944,66.884,66.9218,73800.0
2013-06-03 12:35:00,88.44,88.45,88.29,88.33,13100.0,66.9597,66.9673,66.8461,66.8764,13100.0
2013-06-03 12:40:00,88.36,88.36,88.28,88.33,7000.0,66.8991,66.8991,66.8386,66.8764,7000.0
2013-06-03 12:45:00,88.34,88.43,88.31,88.36,9000.0,66.884,66.9521,66.8613,66.8991,9000.0
2013-06-03 12:50:00,88.36,88.39,88.23,88.23,6000.0,66.8991,66.9218,66.8007,66.8007,6000.0
2013-06-03 12:55:00,88.22,88.25,88.2,88.22,8200.0,66.7931,66.8158,66.778,66.7931,8200.0
2013-06-03 13:00:00,88.24,88.41,88.23,88.37,10900.0,66.8083,66.937,66.8007,66.9067,10900.0
2013-06-03 13:05:00,88.34,88.43,88.33,88.43,6700.0,66.884,66.9521,66.8764,66.9521,6700.0
2013-06-03 13:10:00,88.42,88.48,88.38,88.39,15200.0,66.9446,66.99,66.9143,66.9218,15200.0
2013-06-03 13:15:00,88.4,88.46,88.4,88.41,4400.0,66.9294,66.9748,66.9294,66.937,4400.0
2013-06-03 13:20:00,88.41,88.42,88.32,88.32,6700.0,66.937,66.9446,66.8688,66.8688,6700.0
2013-06-03 13:25:00,88.31,88.32,88.12,88.15,9300.0,66.8613,66.8688,66.7174,66.7401,9300.0
2013-06-03 13:30:00,88.16,88.22,88.15,88.16,13600.0,66.7477,66.7931,66.7401,66.7477,13600.0
2013-06-03 13:35:00,88.15,88.16,88.01,88.14,19500.0,66.7401,66.7477,66.6341,66.7326,19500.0
2013-06-03 13:40:00,88.14,88.24,88.14,88.15,12500.0,66.7326,66.8083,66.7326,66.7401,12500.0
2013-06-03 13:45:00,88.15,88.26,88.15,88.25,6400.0,66.7401,66.8234,66.7401,66.8158,6400.0
2013-06-03 13:50:00,88.27,88.38,88.25,88.3,10900.0,66.831,66.9143,66.8158,66.8537,10900.0
2013-06-03 13:55:00,88.3,88.32,88.27,88.28,14200.0,66.8537,66.8688,66.831,66.8386,14200.0
2013-06-03 14:00:00,88.27,88.37,88.24,88.32,9900.0,66.831,66.9067,66.8083,66.8688,9900.0
2013-06-03 14:05:00,88.36,88.47,88.34,88.42,25700.0,66.8991,66.9824,66.884,66.9446,25700.0
2013-06-03 14:10:00,88.4,88.55,88.34,88.37,41300.0,66.9294,67.043,66.884,66.9067,41300.0
2013-06-03 14:15:00,88.37,88.47,88.32,88.43,18000.0,66.9067,66.9824,66.8688,66.9521,18000.0
2013-06-03 14:20:00,88.4,88.44,88.23,88.31,20400.0,66.9294,66.9597,66.8007,66.8613,20400.0
2013-06-03 14:25:00,88.28,88.43,88.28,88.36,9100.0,66.8386,66.9521,66.8386,66.8991,9100.0
2013-06-03 14:30:00,88.35,88.36,88.16,88.16,17200.0,66.8916,66.8991,66.7477,66.7477,17200.0
2013-06-03 14:35:00,88.16,88.25,88.14,88.17,6800.0,66.7477,66.8158,66.7326,66.7553,6800.0
2013-06-03 14:40:00,88.17,88.35,88.17,88.33,12400.0,66.7553,66.8916,66.7553,66.8764,12400.0
2013-06-03 14:45:00,88.31,88.35,88.14,88.18,18900.0,66.8613,66.8916,66.7326,66.7629,18900.0
2013-06-03 14:50:00,88.17,88.27,88.14,88.14,12900.0,66.7553,66.831,66.7326,66.7326,12900.0
2013-06-03 14:55:00,88.15,88.2,88.13,88.15,9800.0,66.7401,66.778,66.725,66.7401,9800.0
2013-06-03 15:00:00,88.12,88.18,88.1,88.1,11600.0,66.7174,66.7629,66.7023,66.7023,11600.0
2013-06-03 15:05:00,88.13,88.21,88.02,88.1,28100.0,66.725,66.7856,66.6417,66.7023,28100.0
2013-06-03 15:10:00,88.13,88.15,88.01,88.06,14600.0,66.725,66.7401,66.6341,66.672,14600.0
2013-06-03 15:15:00,88.07,88.08,87.97,88.03,33100.0,66.6796,66.6871,66.6039,66.6493,33100.0
2013-06-03 15:20:00,88.03,88.2,88.03,88.09,13400.0,66.6493,66.778,66.6493,66.6947,13400.0
2013-06-03 15:25:00,88.1,88.15,88.05,88.15,7900.0,66.7023,66.7401,66.6644,66.7401,7900.0
2013-06-03 15:30:00,88.13,88.15,88.01,88.12,20500.0,66.725,66.7401,66.6341,66.7174,20500.0
2013-06-03 15:35:00,88.13,88.14,88.06,88.14,13300.0,66.725,66.7326,66.672,66.7326,13300.0
2013-06-03 15:40:00,88.14,88.31,88.13,88.31,15500.0,66.7326,66.8613,66.725,66.8613,15500.0
2013-06-03 15:45:00,88.32,88.42,88.25,88.29,28600.0,66.8688,66.9446,66.8158,66.8461,28600.0
2013-06-03 15:50:00,88.27,88.39,88.27,88.36,30200.0,66.831,66.9218,66.831,66.8991,30200.0
2013-06-03 15:55:00,88.36,88.47,88.28,88.43,42700.0,66.8991,66.9824,66.8386,66.9521,42700.0
2013-06-04 09:30:00,88.47,88.84,88.47,88.7,21900.0,66.9824,67.2626,66.9824,67.1566,21900.0
2013-06-04 09:35:00,88.67,89.14,88.67,89.06,72300.0,67.1338,67.4897,67.1338,67.4291,72300.0
2013-06-04 09:40:00,89.0,89.0,88.42,88.67,46900.0,67.3837,67.3837,66.9446,67.1338,46900.0
2013-06-04 09:45:00,88.69,88.83,88.59,88.69,14300.0,67.149,67.255,67.0733,67.149,14300.0
2013-06-04 09:50:00,88.66,88.79,88.64,88.71,11200.0,67.1263,67.2247,67.1111,67.1641,11200.0
2013-06-04 09:55:00,88.72,88.84,88.66,88.79,12200.0,67.1717,67.2626,67.1263,67.2247,12200.0
2013-06-04 10:00:00,88.8,88.92,88.73,88.92,17200.0,67.2323,67.3231,67.1793,67.3231,17200.0
2013-06-04 10:05:00,88.95,89.06,88.89,88.93,14900.0,67.3458,67.4291,67.3004,67.3307,14900.0
2013-06-04 10:10:00,88.95,89.04,88.82,88.88,12400.0,67.3458,67.414,67.2474,67.2928,12400.0
2013-06-04 10:15:00,88.87,88.87,88.75,88.77,13000.0,67.2853,67.2853,67.1944,67.2096,13000.0
2013-06-04 10:20:00,88.73,88.74,88.46,88.56,11500.0,67.1793,67.1868,66.9748,67.0506,11500.0
2013-06-04 10:25:00,88.61,88.71,88.61,88.68,9000.0,67.0884,67.1641,67.0884,67.1414,9000.0
2013-06-04 10:30:00,88.71,88.77,88.59,88.67,12500.0,67.1641,67.2096,67.0733,67.1338,12500.0
2013-06-04 10:35:00,88.69,88.89,88.64,88.87,9700.0,67.149,67.3004,67.1111,67.2853,9700.0
2013-06-04 10:40:00,88.89,88.9,88.8,88.86,13700.0,67.3004,67.308,67.2323,67.2777,13700.0
2013-06-04 10:45:00,88.87,89.1,88.87,88.99,17300.0,67.2853,67.4594,67.2853,67.3761,17300.0
2013-06-04 10:50:00,88.97,88.97,88.7,88.74,18500.0,67.361,67.361,67.1566,67.1868,18500.0
2013-06-04 10:55:00,88.72,88.74,88.63,88.67,8300.0,67.1717,67.1868,67.1036,67.1338,8300.0
2013-06-04 11:00:00,88.65,88.77,88.64,88.68,10200.0,67.1187,67.2096,67.1111,67.1414,10200.0
2013-06-04 11:05:00,88.69,88.79,88.66,88.75,8800.0,67.149,67.2247,67.1263,67.1944,8800.0
2013-06-04 11:10:00,88.75,88.76,88.68,88.72,12200.0,67.1944,67.202,67.1414,67.1717,12200.0
2013-06-04 11:15:00,88.68,88.7,88.48,88.48,9800.0,67.1414,67.1566,66.99,66.99,9800.0
2013-06-04 11:20:00,88.47,88.68,88.47,88.67,5900.0,66.9824,67.1414,66.9824,67.1338,5900.0
2013-06-04 11:25:00,88.66,88.66,88.53,88.57,44300.0,67.1263,67.1263,67.0278,67.0581,44300.0
2013-06-04 11:30:00,88.55,88.61,88.54,88.59,8000.0,67.043,67.0884,67.0354,67.0733,8000.0
2013-06-04 11:35:00,88.61,88.66,88.58,88.64,5600.0,67.0884,67.1263,67.0657,67.1111,5600.0
2013-06-04 11:40:00,88.66,88.78,88.61,88.73,8500.0,67.1263,67.2171,67.0884,67.1793,8500.0
2013-06-04 11:45:00,88.72,88.82,88.7,88.82,6200.0,67.1717,67.2474,67.1566,67.2474,6200.0
2013-06-04 11:50:00,88.84,88.88,88.78,88.78,6400.0,67.2626,67.2928,67.2171,67.2171,6400.0
2013-06-04 11:55:00,88.78,88.88,88.77,88.82,8400.0,67.2171,67.2928,67.2096,67.2474,8400.0
2013-06-04 12:00:00,88.81,88.81,88.61,88.61,6400.0,67.2398,67.2398,67.0884,67.0884,6400.0
2013-06-04 12:05:00,88.62,88.68,88.5,88.58,27900.0,67.096,67.1414,67.0051,67.0657,27900.0
2013-06-04 12:10:00,88.57,88.77,88.55,88.68,7700.0,67.0581,67.2096,67.043,67.1414,7700.0
2013-06-04 12:15:00,88.66,88.71,88.57,88.59,8400.0,67.1263,67.1641,67.0581,67.0733,8400.0
2013-06-04 12:20:00,88.6,88.65,88.57,88.6,9700.0,67.0808,67.1187,67.0581,67.0808,9700.0
2013-06-04 12:25:00,88.58,88.6,88.49,88.6,5800.0,67.0657,67.0808,66.9976,67.0808,5800.0
2013-06-04 12:30:00,88.6,88.64,88.56,88.63,8200.0,67.0808,67.1111,67.0506,67.1036,8200.0
2013-06-04 12:35:00,88.62,88.65,88.58,88.65,8100.0,67.096,67.1187,67.0657,67.1187,8100.0
2013-06-04 12:40:00,88.67,88.78,88.65,88.74,6300.0,67.1338,67.2171,67.1187,67.1868,6300.0
2013-06-04 12:45:00,88.74,88.84,88.68,88.84,5900.0,67.1868,67.2626,67.1414,67.2626,5900.0
2013-06-04 12:50:00,88.84,88.85,88.79,88.81,6900.0,67.2626,67.2701,67.2247,67.2398,6900.0
2013-06-04 12:55:00,88.83,88.88,88.77,88.84,11200.0,67.255,67.2928,67.2096,67.2626,11200.0
2013-06-04 13:00:00,88.84,88.86,88.79,88.84,5500.0,67.2626,67.2777,67.2247,67.2626,5500.0
2013-06-04 13:05:00,88.85,88.99,88.85,88.94,8100.0,67.2701,67.3761,67.2701,67.3383,8100.0
2013-06-04 13:10:00,88.92,88.96,88.88,88.95,6000.0,67.3231,67.3534,67.2928,67.3458,6000.0
2013-06-04 13:15:00,88.96,88.98,88.88,88.92,10400.0,67.3534,67.3685,67.2928,67.3231,10400.0
2013-06-04 13:20:00,88.92,88.96,88.87,88.94,23100.0,67.3231,67.3534,67.2853,67.3383,23100.0
2013-06-04 13:25:00,88.93,88.96,88.63,88.7,24500.0,67.3307,67.3534,67.1036,67.1566,24500.0
2013-06-04 13:30:00,88.71,88.79,88.51,88.76,38800.0,67.1641,67.2247,67.0127,67.202,38800.0
2013-06-04 13:35:00,88.75,88.76,88.48,88.56,20800.0,67.1944,67.202,66.99,67.0506,20800.0
2013-06-04 13:40:00,88.55,88.55,88.46,88.52,19200.0,67.043,67.043,66.9748,67.0203,19200.0
2013-06-04 13:45:00,88.48,88.48,88.34,88.39,6300.0,66.99,66.99,66.884,66.9218,6300.0
2013-06-04 13:50:00,88.4,88.49,88.33,88.33,5400.0,66.9294,66.9976,66.8764,66.8764,5400.0
2013-06-04 13:55:00,88.36,88.4,88.26,88.37,6800.0,66.8991,66.9294,66.8234,66.9067,6800.0
2013-06-04 14:00:00,88.35,88.4,88.24,88.33,12400.0,66.8916,66.9294,66.8083,66.8764,12400.0
2013-06-04 14:05:00,88.33,88.43,88.31,88.32,12100.0,66.8764,66.9521,66.8613,66.8688,12100.0
2013-06-04 14:10:00,88.31,88.37,88.26,88.36,8200.0,66.8613,66.9067,66.8234,66.8991,8200.0
2013-06-04 14:15:00,88.38,88.47,88.37,88.46,11800.0,66.9143,66.9824,66.9067,66.9748,11800.0
2013-06-04 14:20:00,88.46,88.6,88.46,88.53,14800.0,66.9748,67.0808,66.9748,67.0278,14800.0
2013-06-04 14:25:00,88.51,88.59,88.5,88.54,15300.0,67.0127,67.0733,67.0051,67.0354,15300.0
2013-06-04 14:30:00,88.56,88.68,88.56,88.68,17700.0,67.0506,67.1414,67.0506,67.1414,17700.0
2013-06-04 14:35:00,88.67,88.69,88.59,88.66,10100.0,67.1338,67.149,67.0733,67.1263,10100.0
2013-06-04 14:40:00,88.66,88.72,88.61,88.62,12300.0,67.1263,67.1717,67.0884,67.096,12300.0
2013-06-04 14:45:00,88.63,88.69,88.6,88.61,10000.0,67.1036,67.149,67.0808,67.0884,10000.0
2013-06-04 14:50:00,88.6,88.69,88.58,88.67,12700.0,67.0808,67.149,67.0657,67.1338,12700.0
2013-06-04 14:55:00,88.68,88.68,88.56,88.64,9800.0,67.1414,67.1414,67.0506,67.1111,9800.0
2013-06-04 15:00:00,88.63,88.7,88.58,88.7,17700.0,67.1036,67.1566,67.0657,67.1566,17700.0
2013-06-04 15:05:00,88.68,88.77,88.65,88.67,23500.0,67.1414,67.2096,67.1187,67.1338,23500.0
2013-06-04 15:10:00,88.67,88.7,88.54,88.59,21200.0,67.1338,67.1566,67.0354,67.0733,21200.0
2013-06-04 15:15:00,88.59,88.65,88.56,88.61,12200.0,67.0733,67.1187,67.0506,67.0884,12200.0
2013-06-04 15:20:00,88.6,88.66,88.58,88.62,12600.0,67.0808,67.1263,67.0657,67.096,12600.0
2013-06-04 15:25:00,88.63,88.74,88.59,88.68,18400.0,67.1036,67.1868,67.0733,67.1414,18400.0
2013-06-04 15:30:00,88.66,88.94,88.66,88.94,19700.0,67.1263,67.3383,67.1263,67.3383,19700.0
2013-06-04 15:35:00,88.94,88.97,88.9,88.95,14800.0,67.3383,67.361,67.308,67.3458,14800.0
2013-06-04 15:40:00,88.96,89.15,88.95,89.11,18900.0,67.3534,67.4973,67.3458,67.467,18900.0
2013-06-04 15:45:00,89.11,89.13,88.98,88.98,22900.0,67.467,67.4821,67.3685,67.3685,22900.0
2013-06-04 15:50:00,88.99,89.05,88.87,88.96,31600.0,67.3761,67.4215,67.2853,67.3534,31600.0
2013-06-04 15:55:00,88.98,89.05,88.83,88.87,32300.0,67.3685,67.4215,67.255,67.2853,32300.0
2013-06-05 09:30:00,88.69,88.82,88.49,88.56,43600.0,67.149,67.2474,66.9976,67.0506,43600.0
2013-06-05 09:35:00,88.51,88.55,88.36,88.41,22000.0,67.0127,67.043,66.8991,66.937,22000.0
2013-06-05 09:40:00,88.41,88.73,88.41,88.69,38900.0,66.937,67.1793,66.937,67.149,38900.0
2013-06-05 09:45:00,88.71,88.75,88.63,88.68,5700.0,67.1641,67.1944,67.1036,67.1414,5700.0
2013-06-05 09:50:00,88.62,88.67,88.5,88.55,15500.0,67.096,67.1338,67.0051,67.043,15500.0
2013-06-05 09:55:00,88.56,88.72,88.55,88.69,8300.0,67.0506,67.1717,67.043,67.149,8300.0
2013-06-05 10:00:00,88.71,88.88,88.57,88.67,15300.0,67.1641,67.2928,67.0581,67.1338,15300.0
2013-06-05 10:05:00,88.67,88.86,88.62,88.68,34700.0,67.1338,67.2777,67.096,67.1414,34700.0
2013-06-05 10:10:00,88.64,88.76,88.63,88.68,11700.0,67.1111,67.202,67.1036,67.1414,11700.0
2013-06-05 10:15:00,88.69,88.81,88.68,88.74,12400.0,67.149,67.2398,67.1414,67.1868,12400.0
2013-06-05 10:20:00,88.73,88.76,88.62,88.69,8800.0,67.1793,67.202,67.096,67.149,8800.0
2013-06-05 10:25:00,88.68,88.75,88.56,88.63,39600.0,67.1414,67.1944,67.0506,67.1036,39600.0
2013-06-05 10:30:00,88.62,88.75,88.56,88.71,14200.0,67.096,67.1944,67.0506,67.1641,14200.0
2013-06-05 10:35:00,88.7,88.79,88.63,88.69,12400.0,67.1566,67.2247,67.1036,67.149,12400.0
2013-06-05 10:40:00,88.7,88.84,88.68,88.75,12400.0,67.1566,67.2626,67.1414,67.1944,12400.0
2013-06-05 10:45:00,88.73,88.81,88.67,88.7,18600.0,67.1793,67.2398,67.1338,67.1566,18600.0
2013-06-05 10:50:00,88.7,88.81,88.62,88.69,14400.0,67.1566,67.2398,67.096,67.149,14400.0
2013-06-05 10:55:00,88.69,88.8,88.67,88.74,34900.0,67.149,67.2323,67.1338,67.1868,34900.0
2013-06-05 11:00:00,88.73,88.78,88.63,88.63,13600.0,67.1793,67.2171,67.1036,67.1036,13600.0
2013-06-05 11:05:00,88.61,88.68,88.53,88.67,37000.0,67.0884,67.1414,67.0278,67.1338,37000.0
2013-06-05 11:10:00,88.66,88.7,88.58,88.6,13700.0,67.1263,67.1566,67.0657,67.0808,13700.0
2013-06-05 11:15:00,88.59,88.64,88.55,88.55,6500.0,67.0733,67.1111,67.043,67.043,6500.0
2013-06-05 11:20:00,88.53,88.54,88.4,88.45,8500.0,67.0278,67.0354,66.9294,66.9673,8500.0
2013-06-05 11:25:00,88.42,88.48,88.3,88.36,9800.0,66.9446,66.99,66.8537,66.8991,9800.0
2013-06-05 11:30:00,88.33,88.48,88.29,88.46,41300.0,66.8764,66.99,66.8461,66.9748,41300.0
2013-06-05 11:35:00,88.44,88.6,88.44,88.53,39000.0,66.9597,67.0808,66.9597,67.0278,39000.0
2013-06-05 11:40:00,88.53,88.6,88.45,88.47,56500.0,67.0278,67.0808,66.9673,66.9824,56500.0
2013-06-05 11:45:00,88.46,88.47,88.32,88.36,30200.0,66.9748,66.9824,66.8688,66.8991,30200.0
2013-06-05 11:50:00,88.36,88.39,88.29,88.29,17500.0,66.8991,66.9218,66.8461,66.8461,17500.0
2013-06-05 11:55:00,88.29,88.37,88.19,88.28,16100.0,66.8461,66.9067,66.7704,66.8386,16100.0
2013-06-05 12:00:00,88.31,88.33,88.14,88.14,7300.0,66.8613,66.8764,66.7326,66.7326,7300.0
2013-06-05 12:05:00,88.11,88.21,88.06,88.21,4600.0,66.7099,66.7856,66.672,66.7856,4600.0
2013-06-05 12:10:00,88.19,88.2,88.01,88.13,8900.0,66.7704,66.778,66.6341,66.725,8900.0
2013-06-05 12:15:00,88.13,88.21,88.09,88.17,8600.0,66.725,66.7856,66.6947,66.7553,8600.0
2013-06-05 12:20:00,88.15,88.19,88.08,88.19,6500.0,66.7401,66.7704,66.6871,66.7704,6500.0
2013-06-05 12:25:00,88.19,88.23,88.16,88.23,5700.0,66.7704,66.8007,66.7477,66.8007,5700.0
2013-06-05 12:30:00,88.2,88.26,88.17,88.25,11600.0,66.778,66.8234,66.7553,66.8158,11600.0
2013-06-05 12:35:00,88.22,88.28,88.11,88.11,7300.0,66.7931,66.8386,66.7099,66.7099,7300.0
2013-06-05 12:40:00,88.1,88.24,88.08,88.12,5800.0,66.7023,66.8083,66.6871,66.7174,5800.0
2013-06-05 12:45:00,88.11,88.22,88.11,88.22,17600.0,66.7099,66.7931,66.7099,66.7931,17600.0
2013-06-05 12:50:00,88.19,88.22,88.13,88.14,8500.0,66.7704,66.7931,66.725,66.7326,8500.0
2013-06-05 12:55:00,88.17,88.21,88.11,88.12,4700.0,66.7553,66.7856,66.7099,66.7174,4700.0
2013-06-05 13:00:00,88.11,88.25,88.06,88.25,6800.0,66.7099,66.8158,66.672,66.8158,6800.0
2013-06-05 13:05:00,88.24,88.31,88.23,88.31,5100.0,66.8083,66.8613,66.8007,66.8613,5100.0
2013-06-05 13:10:00,88.31,88.37,88.3,88.3,7500.0,66.8613,66.9067,66.8537,66.8537,7500.0
2013-06-05 13:15:00,88.31,88.38,88.28,88.35,8000.0,66.8613,66.9143,66.8386,66.8916,8000.0
2013-06-05 13:20:00,88.34,88.39,88.31,88.39,7600.0,66.884,66.9218,66.8613,66.9218,7600.0
2013-06-05 13:25:00,88.39,88.46,88.27,88.27,11200.0,66.9218,66.9748,66.831,66.831,11200.0
2013-06-05 13:30:00,88.28,88.29,88.2,88.26,6600.0,66.8386,66.8461,66.778,66.8234,6600.0
2013-06-05 13:35:00,88.27,88.27,88.12,88.26,8200.0,66.831,66.831,66.7174,66.8234,8200.0
2013-06-05 13:40:00,88.24,88.31,88.22,88.27,7400.0,66.8083,66.8613,66.7931,66.831,7400.0
2013-06-05 13:45:00,88.26,88.27,88.12,88.16,7300.0,66.8234,66.831,66.7174,66.7477,7300.0
2013-06-05 13:50:00,88.14,88.17,88.12,88.13,2700.0,66.7326,66.7553,66.7174,66.725,2700.0
2013-06-05 13:55:00,88.11,88.12,88.05,88.11,6200.0,66.7099,66.7174,66.6644,66.7099,6200.0
2013-06-05 14:00:00,88.12,88.17,88.02,88.08,10200.0,66.7174,66.7553,66.6417,66.6871,10200.0
2013-06-05 14:05:00,88.1,88.15,88.0,88.08,14300.0,66.7023,66.7401,66.6266,66.6871,14300.0
2013-06-05 14:10:00,88.07,88.12,87.99,88.0,14000.0,66.6796,66.7174,66.619,66.6266,14000.0
2013-06-05 14:15:00,88.0,88.08,87.99,88.04,10300.0,66.6266,66.6871,66.619,66.6569,10300.0
2013-06-05 14:20:00,88.03,88.03,87.84,87.84,9800.0,66.6493,66.6493,66.5054,66.5054,9800.0
2013-06-05 14:25:00,87.84,87.97,87.84,87.97,22300.0,66.5054,66.6039,66.5054,66.6039,22300.0
2013-06-05 14:30:00,87.94,88.0,87.91,87.98,13000.0,66.5811,66.6266,66.5584,66.6114,13000.0
2013-06-05 14:35:00,87.98,88.0,87.96,88.0,20400.0,66.6114,66.6266,66.5963,66.6266,20400.0
2013-06-05 14:40:00,87.99,88.13,87.97,88.12,11700.0,66.619,66.725,66.6039,66.7174,11700.0
2013-06-05 14:45:00,88.13,88.22,88.09,88.12,14200.0,66.725,66.7931,66.6947,66.7174,14200.0
2013-06-05 14:50:00,88.13,88.18,88.05,88.05,11300.0,66.725,66.7629,66.6644,66.6644,11300.0
2013-06-05 14:55:00,88.04,88.18,88.04,88.18,22000.0,66.6569,66.7629,66.6569,66.7629,22000.0
2013-06-05 15:00:00,88.14,88.19,88.08,88.11,13200.0,66.7326,66.7704,66.6871,66.7099,13200.0
2013-06-05 15:05:00,88.11,88.16,88.05,88.06,13400.0,66.7099,66.7477,66.6644,66.672,13400.0
2013-06-05 15:10:00,88.02,88.15,87.98,88.12,12100.0,66.6417,66.7401,66.6114,66.7174,12100.0
2013-06-05 15:15:00,88.13,88.17,88.05,88.08,15400.0,66.725,66.7553,66.6644,66.6871,15400.0
2013-06-05 15:20:00,88.1,88.15,87.97,88.11,28400.0,66.7023,66.7401,66.6039,66.7099,28400.0
2013-06-05 15:25:00,88.12,88.28,88.08,88.23,17800.0,66.7174,66.8386,66.6871,66.8007,17800.0
2013-06-05 15:30:00,88.23,88.24,88.07,88.18,20100.0,66.8007,66.8083,66.6796,66.7629,20100.0
2013-06-05 15:35:00,88.15,88.34,88.14,88.23,22100.0,66.7401,66.884,66.7326,66.8007,22100.0
2013-06-05 15:40:00,88.23,88.29,88.14,88.22,27200.0,66.8007,66.8461,66.7326,66.7931,27200.0
2013-06-05 15:45:00,88.23,88.24,88.1,88.15,28500.0,66.8007,66.8083,66.7023,66.7401,28500.0
2013-06-05 15:50:00,88.14,88.16,87.93,87.97,38600.0,66.7326,66.7477,66.5736,66.6039,38600.0
2013-06-05 15:55:00,87.97,88.11,87.84,87.88,40500.0,66.6039,66.7099,66.5054,66.5357,40500.0
2013-06-06 09:30:00,87.97,88.02,87.55,87.84,20000.0,66.6039,66.6417,66.2859,66.5054,20000.0
2013-06-06 09:35:00,87.75,87.91,87.65,87.65,12300.0,66.4373,66.5584,66.3616,66.3616,12300.0
2013-06-06 09:40:00,87.64,87.81,87.63,87.77,11100.0,66.354,66.4827,66.3464,66.4524,11100.0
2013-06-06 09:45:00,87.75,87.78,87.6,87.61,42800.0,66.4373,66.46,66.3237,66.3313,42800.0
2013-06-06 09:50:00,87.64,87.86,87.64,87.85,27000.0,66.354,66.5206,66.354,66.513,27000.0
2013-06-06 09:55:00,87.8,87.83,87.68,87.69,15500.0,66.4751,66.4979,66.3843,66.3919,15500.0
2013-06-06 10:00:00,87.66,87.95,87.48,87.88,33100.0,66.3691,66.5887,66.2329,66.5357,33100.0
2013-06-06 10:05:00,87.92,88.05,87.89,88.0,6700.0,66.566,66.6644,66.5433,66.6266,6700.0
2013-06-06 10:10:00,87.98,87.98,87.86,87.86,11200.0,66.6114,66.6114,66.5206,66.5206,11200.0
2013-06-06 10:15:00,87.89,87.89,87.76,87.85,10800.0,66.5433,66.5433,66.4449,66.513,10800.0
2013-06-06 10:20:00,87.84,87.95,87.84,87.86,7000.0,66.5054,66.5887,66.5054,66.5206,7000.0
2013-06-06 10:25:00,87.86,87.88,87.76,87.84,6000.0,66.5206,66.5357,66.4449,66.5054,6000.0
2013-06-06 10:30:00,87.81,87.89,87.77,87.89,7400.0,66.4827,66.5433,66.4524,66.5433,7400.0
2013-06-06 10:35:00,87.89,87.89,87.63,87.64,18600.0,66.5433,66.5433,66.3464,66.354,18600.0
2013-06-06 10:40:00,87.66,87.74,87.58,87.73,5800.0,66.3691,66.4297,66.3086,66.4221,5800.0
2013-06-06 10:45:00,87.71,87.73,87.55,87.6,16100.0,66.407,66.4221,66.2859,66.3237,16100.0
2013-06-06 10:50:00,87.61,87.66,87.55,87.6,7600.0,66.3313,66.3691,66.2859,66.3237,7600.0
2013-06-06 10:55:00,87.59,87.69,87.55,87.69,12200.0,66.3162,66.3919,66.2859,66.3919,12200.0
2013-06-06 11:00:00,87.67,87.7,87.61,87.62,7000.0,66.3767,66.3994,66.3313,66.3389,7000.0
2013-06-06 11:05:00,87.64,87.71,87.64,87.66,5000.0,66.354,66.407,66.354,66.3691,5000.0
2013-06-06 11:10:00,87.66,87.82,87.66,87.82,13800.0,66.3691,66.4903,66.3691,66.4903,13800.0
2013-06-06 11:15:00,87.82,87.86,87.76,87.8,5500.0,66.4903,66.5206,66.4449,66.4751,5500.0
2013-06-06 11:20:00,87.78,87.78,87.56,87.59,12600.0,66.46,66.46,66.2934,66.3162,12600.0
2013-06-06 11:25:00,87.62,87.74,87.6,87.63,57500.0,66.3389,66.4297,66.3237,66.3464,57500.0
2013-06-06 11:30:00,87.62,87.62,87.42,87.47,19200.0,66.3389,66.3389,66.1874,66.2253,19200.0
2013-06-06 11:35:00,87.5,87.5,87.4,87.49,12000.0,66.248,66.248,66.1723,66.2404,12000.0
2013-06-06 11:40:00,87.52,87.64,87.49,87.56,13100.0,66.2632,66.354,66.2404,66.2934,13100.0
2013-06-06 11:45:00,87.58,87.58,87.5,87.56,11800.0,66.3086,66.3086,66.248,66.2934,11800.0
2013-06-06 11:50:00,87.55,87.57,87.46,87.52,11500.0,66.2859,66.301,66.2177,66.2632,11500.0
2013-06-06 11:55:00,87.52,87.55,87.31,87.45,32100.0,66.2632,66.2859,66.1042,66.2102,32100.0
2013-06-06 12:00:00,87.44,87.47,87.35,87.35,15800.0,66.2026,66.2253,66.1344,66.1344,15800.0
2013-06-06 12:05:00,87.38,87.4,87.26,87.31,20300.0,66.1572,66.1723,66.0663,66.1042,20300.0
2013-06-06 12:10:00,87.32,87.4,87.25,87.29,13800.0,66.1117,66.1723,66.0587,66.089,13800.0
2013-06-06 12:15:00,87.29,87.38,87.29,87.3,6200.0,66.089,66.1572,66.089,66.0966,6200.0
2013-06-06 12:20:00,87.28,87.34,87.15,87.21,12100.0,66.0814,66.1269,65.983,66.0284,12100.0
2013-06-06 12:25:00,87.21,87.29,87.1,87.28,11900.0,66.0284,66.089,65.9452,66.0814,11900.0
2013-06-06 12:30:00,87.29,87.3,87.09,87.22,44800.0,66.089,66.0966,65.9376,66.036,44800.0
2013-06-06 12:35:00,87.23,87.32,87.2,87.25,98300.0,66.0436,66.1117,66.0209,66.0587,98300.0
2013-06-06 12:40:00,87.24,87.5,87.24,87.43,12600.0,66.0512,66.248,66.0512,66.195,12600.0
2013-06-06 12:45:00,87.42,87.42,87.31,87.35,6200.0,66.1874,66.1874,66.1042,66.1344,6200.0
2013-06-06 12:50:00,87.35,87.37,87.14,87.19,7500.0,66.1344,66.1496,65.9754,66.0133,7500.0
2013-06-06 12:55:00,87.21,87.3,87.19,87.25,6000.0,66.0284,66.0966,66.0133,66.0587,6000.0
2013-06-06 13:00:00,87.29,87.33,87.22,87.24,4300.0,66.089,66.1193,66.036,66.0512,4300.0
2013-06-06 13:05:00,87.23,87.34,87.23,87.33,6400.0,66.0436,66.1269,66.0436,66.1193,6400.0
2013-06-06 13:10:00,87.31,87.43,87.27,87.39,9300.0,66.1042,66.195,66.0739,66.1647,9300.0
2013-06-06 13:15:00,87.4,87.45,87.33,87.33,7700.0,66.1723,66.2102,66.1193,66.1193,7700.0
2013-06-06 13:20:00,87.33,87.4,87.29,87.36,5500.0,66.1193,66.1723,66.089,66.142,5500.0
2013-06-06 13:25:00,87.32,87.34,87.26,87.26,9800.0,66.1117,66.1269,66.0663,66.0663,9800.0
2013-06-06 13:30:00,87.28,87.33,87.22,87.22,5900.0,66.0814,66.1193,66.036,66.036,5900.0
2013-06-06 13:35:00,87.21,87.29,87.18,87.21,5900.0,66.0284,66.089,66.0057,66.0284,5900.0
2013-06-06 13:40:00,87.24,87.3,87.16,87.22,10000.0,66.0512,66.0966,65.9906,66.036,10000.0
2013-06-06 13:45:00,87.22,87.3,87.16,87.29,7800.0,66.036,66.0966,65.9906,66.089,7800.0
2013-06-06 13:50:00,87.32,87.34,87.24,87.31,7000.0,66.1117,66.1269,66.0512,66.1042,7000.0
2013-06-06 13:55:00,87.29,87.3,87.21,87.22,18600.0,66.089,66.0966,66.0284,66.036,18600.0
2013-06-06 14:00:00,87.24,87.28,87.1,87.14,17600.0,66.0512,66.0814,65.9452,65.9754,17600.0
2013-06-06 14:05:00,87.15,87.24,87.14,87.22,11400.0,65.983,66.0512,65.9754,66.036,11400.0
2013-06-06 14:10:00,87.21,87.26,87.19,87.21,5800.0,66.0284,66.0663,66.0133,66.0284,5800.0
2013-06-06 14:15:00,87.21,87.27,87.17,87.25,6300.0,66.0284,66.0739,65.9982,66.0587,6300.0
2013-06-06 14:20:00,87.25,87.29,87.23,87.29,11100.0,66.0587,66.089,66.0436,66.089,11100.0
2013-06-06 14:25:00,87.29,87.4,87.29,87.38,12600.0,66.089,66.1723,66.089,66.1572,12600.0
2013-06-06 14:30:00,87.39,87.4,87.3,87.3,6700.0,66.1647,66.1723,66.0966,66.0966,6700.0
2013-06-06 14:35:00,87.31,87.38,87.25,87.28,12500.0,66.1042,66.1572,66.0587,66.0814,12500.0
2013-06-06 14:40:00,87.3,87.4,87.3,87.37,5000.0,66.0966,66.1723,66.0966,66.1496,5000.0
2013-06-06 14:45:00,87.37,87.45,87.35,87.45,10100.0,66.1496,66.2102,66.1344,66.2102,10100.0
2013-06-06 14:50:00,87.43,87.56,87.43,87.46,17000.0,66.195,66.2934,66.195,66.2177,17000.0
2013-06-06 14:55:00,87.43,87.47,87.38,87.38,7600.0,66.195,66.2253,66.1572,66.1572,7600.0
2013-06-06 15:00:00,87.38,87.46,87.38,87.42,10700.0,66.1572,66.2177,66.1572,66.1874,10700.0
2013-06-06 15:05:00,87.43,87.43,87.32,87.35,8000.0,66.195,66.195,66.1117,66.1344,8000.0
2013-06-06 15:10:00,87.34,87.4,87.24,87.3,12300.0,66.1269,66.1723,66.0512,66.0966,12300.0
2013-06-06 15:15:00,87.28,87.34,87.27,87.29,10800.0,66.0814,66.1269,66.0739,66.089,10800.0
2013-06-06 15:20:00,87.29,87.32,87.2,87.29,22600.0,66.089,66.1117,66.0209,66.089,22600.0
2013-06-06 15:25:00,87.28,87.38,87.28,87.38,13800.0,66.0814,66.1572,66.0814,66.1572,13800.0
2013-06-06 15:30:00,87.38,87.48,87.38,87.44,14400.0,66.1572,66.2329,66.1572,66.2026,14400.0
2013-06-06 15:35:00,87.45,87.59,87.45,87.5,15200.0,66.2102,66.3162,66.2102,66.248,15200.0
2013-06-06 15:40:00,87.51,87.57,87.44,87.52,17600.0,66.2556,66.301,66.2026,66.2632,17600.0
2013-06-06 15:45:00,87.54,87.58,87.47,87.54,19800.0,66.2783,66.3086,66.2253,66.2783,19800.0
2013-06-06 15:50:00,87.55,87.61,87.52,87.61,24600.0,66.2859,66.3313,66.2632,66.3313,24600.0
2013-06-06 15:55:00,87.63,87.77,87.59,87.77,35200.0,66.3464,66.4524,66.3162,66.4524,35200.0
2013-06-07 09:30:00,88.4,88.66,88.33,88.49,28900.0,66.9294,67.1263,66.8764,66.9976,28900.0
2013-06-07 09:35:00,88.5,88.55,88.38,88.44,11500.0,67.0051,67.043,66.9143,66.9597,11500.0
2013-06-07 09:40:00,88.49,88.56,88.39,88.39,5200.0,66.9976,67.0506,66.9218,66.9218,5200.0
2013-06-07 09:45:00,88.4,88.68,88.4,88.65,10600.0,66.9294,67.1414,66.9294,67.1187,10600.0
2013-06-07 09:50:00,88.66,88.88,88.62,88.84,10700.0,67.1263,67.2928,67.096,67.2626,10700.0
2013-06-07 09:55:00,88.84,89.0,88.84,88.96,14100.0,67.2626,67.3837,67.2626,67.3534,14100.0
2013-06-07 10:00:00,88.98,89.27,88.98,89.25,11900.0,67.3685,67.5881,67.3685,67.573,11900.0
2013-06-07 10:05:00,89.24,89.31,89.18,89.24,12800.0,67.5654,67.6184,67.52,67.5654,12800.0
2013-06-07 10:10:00,89.24,89.34,89.18,89.19,8700.0,67.5654,67.6411,67.52,67.5275,8700.0
2013-06-07 10:15:00,89.19,89.28,89.16,89.16,11400.0,67.5275,67.5957,67.5048,67.5048,11400.0
2013-06-07 10:20:00,89.14,89.14,88.99,89.09,13700.0,67.4897,67.4897,67.3761,67.4518,13700.0
2013-06-07 10:25:00,89.11,89.29,89.07,89.24,10200.0,67.467,67.6033,67.4367,67.5654,10200.0
2013-06-07 10:30:00,89.22,89.24,89.2,89.21,6400.0,67.5503,67.5654,67.5351,67.5427,6400.0
2013-06-07 10:35:00,89.21,89.25,89.13,89.18,5900.0,67.5427,67.573,67.4821,67.52,5900.0
2013-06-07 10:40:00,89.19,89.26,89.18,89.23,5600.0,67.5275,67.5805,67.52,67.5578,5600.0
2013-06-07 10:45:00,89.22,89.3,89.21,89.28,6100.0,67.5503,67.6108,67.5427,67.5957,6100.0
2013-06-07 10:50:00,89.28,89.31,89.2,89.24,8000.0,67.5957,67.6184,67.5351,67.5654,8000.0
2013-06-07 10:55:00,89.23,89.23,89.03,89.05,5200.0,67.5578,67.5578,67.4064,67.4215,5200.0
2013-06-07 11:00:00,89.04,89.22,89.04,89.16,8100.0,67.414,67.5503,67.414,67.5048,8100.0
2013-06-07 11:05:00,89.15,89.19,89.05,89.08,14600.0,67.4973,67.5275,67.4215,67.4443,14600.0
2013-06-07 11:10:00,89.08,89.1,88.96,88.97,7500.0,67.4443,67.4594,67.3534,67.361,7500.0
2013-06-07 11:15:00,88.97,89.03,88.93,89.02,6800.0,67.361,67.4064,67.3307,67.3988,6800.0
2013-06-07 11:20:00,89.03,89.14,88.99,89.12,9700.0,67.4064,67.4897,67.3761,67.4745,9700.0
2013-06-07 11:25:00,89.14,89.2,89.14,89.15,5300.0,67.4897,67.5351,67.4897,67.4973,5300.0
2013-06-07 11:30:00,89.14,89.18,89.1,89.13,5900.0,67.4897,67.52,67.4594,67.4821,5900.0
2013-06-07 11:35:00,89.15,89.18,89.08,89.09,6400.0,67.4973,67.52,67.4443,67.4518,6400.0
2013-06-07 11:40:00,89.07,89.13,89.04,89.1,6400.0,67.4367,67.4821,67.414,67.4594,6400.0
2013-06-07 11:45:00,89.11,89.14,89.02,89.05,7200.0,67.467,67.4897,67.3988,67.4215,7200.0
2013-06-07 11:50:00,89.08,89.08,89.01,89.05,4100.0,67.4443,67.4443,67.3913,67.4215,4100.0
2013-06-07 11:55:00,89.05,89.05,88.97,88.99,3300.0,67.4215,67.4215,67.361,67.3761,3300.0
2013-06-07 12:00:00,88.99,88.99,88.84,88.85,7000.0,67.3761,67.3761,67.2626,67.2701,7000.0
2013-06-07 12:05:00,88.84,88.87,88.79,88.86,12500.0,67.2626,67.2853,67.2247,67.2777,12500.0
2013-06-07 12:10:00,88.87,88.87,88.8,88.84,3900.0,67.2853,67.2853,67.2323,67.2626,3900.0
2013-06-07 12:15:00,88.85,88.85,88.77,88.77,2800.0,67.2701,67.2701,67.2096,67.2096,2800.0
2013-06-07 12:20:00,88.76,88.78,88.71,88.78,6100.0,67.202,67.2171,67.1641,67.2171,6100.0
2013-06-07 12:25:00,88.78,88.84,88.74,88.79,5100.0,67.2171,67.2626,67.1868,67.2247,5100.0
2013-06-07 12:30:00,88.81,88.82,88.75,88.76,4300.0,67.2398,67.2474,67.1944,67.202,4300.0
2013-06-07 12:35:00,88.74,88.77,88.71,88.73,5700.0,67.1868,67.2096,67.1641,67.1793,5700.0
2013-06-07 12:40:00,88.73,88.73,88.68,88.7,5100.0,67.1793,67.1793,67.1414,67.1566,5100.0
2013-06-07 12:45:00,88.71,88.71,88.6,88.62,4600.0,67.1641,67.1641,67.0808,67.096,4600.0
2013-06-07 12:50:00,88.62,88.7,88.59,88.7,6600.0,67.096,67.1566,67.0733,67.1566,6600.0
2013-06-07 12:55:00,88.69,88.69,88.65,88.67,4500.0,67.149,67.149,67.1187,67.1338,4500.0
2013-06-07 13:00:00,88.67,88.79,88.67,88.78,8800.0,67.1338,67.2247,67.1338,67.2171,8800.0
2013-06-07 13:05:00,88.78,88.87,88.77,88.87,4700.0,67.2171,67.2853,67.2096,67.2853,4700.0
2013-06-07 13:10:00,88.86,88.86,88.8,88.83,4600.0,67.2777,67.2777,67.2323,67.255,4600.0
2013-06-07 13:15:00,88.83,88.9,88.83,88.85,5800.0,67.255,67.308,67.255,67.2701,5800.0
2013-06-07 13:20:00,88.85,88.86,88.8,88.8,4500.0,67.2701,67.2777,67.2323,67.2323,4500.0
2013-06-07 13:25:00,88.8,88.88,88.78,88.88,6400.0,67.2323,67.2928,67.2171,67.2928,6400.0
2013-06-07 13:30:00,88.9,88.94,88.89,88.9,4000.0,67.308,67.3383,67.3004,67.308,4000.0
2013-06-07 13:35:00,88.88,88.94,88.87,88.89,10400.0,67.2928,67.3383,67.2853,67.3004,10400.0
2013-06-07 13:40:00,88.86,88.89,88.78,88.78,4400.0,67.2777,67.3004,67.2171,67.2171,4400.0
2013-06-07 13:45:00,88.79,88.91,88.79,88.9,5600.0,67.2247,67.3155,67.2247,67.308,5600.0
2013-06-07 13:50:00,88.9,88.92,88.86,88.92,4700.0,67.308,67.3231,67.2777,67.3231,4700.0
2013-06-07 13:55:00,88.94,89.02,88.94,88.94,5200.0,67.3383,67.3988,67.3383,67.3383,5200.0
2013-06-07 14:00:00,88.94,88.95,88.85,88.91,7200.0,67.3383,67.3458,67.2701,67.3155,7200.0
2013-06-07 14:05:00,88.89,88.89,88.82,88.83,6300.0,67.3004,67.3004,67.2474,67.255,6300.0
2013-06-07 14:10:00,88.84,88.85,88.76,88.85,9800.0,67.2626,67.2701,67.202,67.2701,9800.0
2013-06-07 14:15:00,88.86,88.86,88.82,88.84,9100.0,67.2777,67.2777,67.2474,67.2626,9100.0
2013-06-07 14:20:00,88.84,88.87,88.68,88.68,11100.0,67.2626,67.2853,67.1414,67.1414,11100.0
2013-06-07 14:25:00,88.7,88.7,88.61,88.64,7200.0,67.1566,67.1566,67.0884,67.1111,7200.0
2013-06-07 14:30:00,88.65,88.71,88.6,88.67,12700.0,67.1187,67.1641,67.0808,67.1338,12700.0
2013-06-07 14:35:00,88.66,88.77,88.66,88.66,8300.0,67.1263,67.2096,67.1263,67.1263,8300.0
2013-06-07 14:40:00,88.66,88.75,88.64,88.73,12700.0,67.1263,67.1944,67.1111,67.1793,12700.0
2013-06-07 14:45:00,88.73,88.77,88.67,88.74,12300.0,67.1793,67.2096,67.1338,67.1868,12300.0
2013-06-07 14:50:00,88.74,88.77,88.7,88.72,16500.0,67.1868,67.2096,67.1566,67.1717,16500.0
2013-06-07 14:55:00,88.7,88.85,88.69,88.83,13300.0,67.1566,67.2701,67.149,67.255,13300.0
2013-06-07 15:00:00,88.83,88.88,88.8,88.88,22200.0,67.255,67.2928,67.2323,67.2928,22200.0
2013-06-07 15:05:00,88.88,88.9,88.78,88.79,16400.0,67.2928,67.308,67.2171,67.2247,16400.0
2013-06-07 15:10:00,88.81,88.85,88.76,88.8,21700.0,67.2398,67.2701,67.202,67.2323,21700.0
2013-06-07 15:15:00,88.8,88.95,88.8,88.94,16900.0,67.2323,67.3458,67.2323,67.3383,16900.0
2013-06-07 15:20:00,88.94,88.98,88.86,88.87,22600.0,67.3383,67.3685,67.2777,67.2853,22600.0
2013-06-07 15:25:00,88.89,88.92,88.84,88.9,18400.0,67.3004,67.3231,67.2626,67.308,18400.0
2013-06-07 15:30:00,88.91,88.94,88.89,88.92,14800.0,67.3155,67.3383,67.3004,67.3231,14800.0
2013-06-07 15:35:00,88.93,89.01,88.9,88.91,23500.0,67.3307,67.3913,67.308,67.3155,23500.0
2013-06-07 15:40:00,88.92,89.04,88.92,89.03,22600.0,67.3231,67.414,67.3231,67.4064,22600.0
2013-06-07 15:45:00,89.03,89.13,88.98,89.13,32800.0,67.4064,67.4821,67.3685,67.4821,32800.0
2013-06-07 15:50:00,89.12,89.29,89.1,89.27,58100.0,67.4745,67.6033,67.4594,67.5881,58100.0
2013-06-07 15:55:00,89.27,89.48,89.26,89.47,153000.0,67.5881,67.7471,67.5805,67.7395,153000.0
2013-06-10 09:30:00,89.33,89.57,89.31,89.57,17400.0,67.6335,67.8152,67.6184,67.8152,17400.0
2013-06-10 09:35:00,89.57,89.57,89.24,89.33,17600.0,67.8152,67.8152,67.5654,67.6335,17600.0
2013-06-10 09:40:00,89.31,89.31,88.95,88.97,13800.0,67.6184,67.6184,67.3458,67.361,13800.0
2013-06-10 09:45:00,88.95,88.95,88.67,88.74,10800.0,67.3458,67.3458,67.1338,67.1868,10800.0
2013-06-10 09:50:00,88.78,88.78,88.48,88.54,14800.0,67.2171,67.2171,66.99,67.0354,14800.0
2013-06-10 09:55:00,88.53,88.61,88.41,88.41,16800.0,67.0278,67.0884,66.937,66.937,16800.0
2013-06-10 10:00:00,88.44,88.54,88.34,88.42,15300.0,66.9597,67.0354,66.884,66.9446,15300.0
2013-06-10 10:05:00,88.42,88.42,88.31,88.41,15900.0,66.9446,66.9446,66.8613,66.937,15900.0
2013-06-10 10:10:00,88.43,88.47,88.36,88.42,12600.0,66.9521,66.9824,66.8991,66.9446,12600.0
2013-06-10 10:15:00,88.41,88.57,88.38,88.57,10900.0,66.937,67.0581,66.9143,67.0581,10900.0
2013-06-10 10:20:00,88.58,88.75,88.55,88.62,36100.0,67.0657,67.1944,67.043,67.096,36100.0
2013-06-10 10:25:00,88.61,88.63,88.3,88.34,74700.0,67.0884,67.1036,66.8537,66.884,74700.0
2013-06-10 10:30:00,88.36,88.39,88.16,88.17,51800.0,66.8991,66.9218,66.7477,66.7553,51800.0
2013-06-10 10:35:00,88.16,88.16,87.84,87.86,85100.0,66.7477,66.7477,66.5054,66.5206,85100.0
2013-06-10 10:40:00,87.84,87.89,87.5,87.71,93600.0,66.5054,66.5433,66.248,66.407,93600.0
2013-06-10 10:45:00,87.7,87.94,87.68,87.81,30600.0,66.3994,66.5811,66.3843,66.4827,30600.0
2013-06-10 10:50:00,87.84,88.2,87.83,88.13,44500.0,66.5054,66.778,66.4979,66.725,44500.0
2013-06-10 10:55:00,88.15,88.16,87.92,87.97,34500.0,66.7401,66.7477,66.566,66.6039,34500.0
2013-06-10 11:00:00,87.99,88.01,87.76,87.79,14200.0,66.619,66.6341,66.4449,66.4676,14200.0
2013-06-10 11:05:00,87.81,87.94,87.8,87.8,10700.0,66.4827,66.5811,66.4751,66.4751,10700.0
2013-06-10 11:10:00,87.79,87.82,87.74,87.8,13100.0,66.4676,66.4903,66.4297,66.4751,13100.0
2013-06-10 11:15:00,87.79,87.8,87.63,87.65,14900.0,66.4676,66.4751,66.3464,66.3616,14900.0
2013-06-10 11:20:00,87.63,87.69,87.48,87.56,29500.0,66.3464,66.3919,66.2329,66.2934,29500.0
2013-06-10 11:25:00,87.59,87.73,87.59,87.72,24500.0,66.3162,66.4221,66.3162,66.4146,24500.0
2013-06-10 11:30:00,87.72,87.79,87.69,87.79,19700.0,66.4146,66.4676,66.3919,66.4676,19700.0
2013-06-10 11:35:00,87.78,87.91,87.78,87.8,18500.0,66.46,66.5584,66.46,66.4751,18500.0
2013-06-10 11:40:00,87.81,87.99,87.81,87.95,12900.0,66.4827,66.619,66.4827,66.5887,12900.0
2013-06-10 11:45:00,87.94,87.96,87.79,87.81,14700.0,66.5811,66.5963,66.4676,66.4827,14700.0
2013-06-10 11:50:00,87.8,87.85,87.75,87.83,16900.0,66.4751,66.513,66.4373,66.4979,16900.0
2013-06-10 11:55:00,87.83,87.91,87.7,87.72,14200.0,66.4979,66.5584,66.3994,66.4146,14200.0
2013-06-10 12:00:00,87.78,87.83,87.75,87.82,10500.0,66.46,66.4979,66.4373,66.4903,10500.0
2013-06-10 12:05:00,87.84,87.89,87.8,87.81,7300.0,66.5054,66.5433,66.4751,66.4827,7300.0
2013-06-10 12:10:00,87.8,87.86,87.78,87.84,8100.0,66.4751,66.5206,66.46,66.5054,8100.0
2013-06-10 12:15:00,87.85,87.85,87.77,87.8,9600.0,66.513,66.513,66.4524,66.4751,9600.0
2013-06-10 12:20:00,87.81,87.92,87.79,87.83,15600.0,66.4827,66.566,66.4676,66.4979,15600.0
2013-06-10 12:25:00,87.82,87.91,87.81,87.91,18100.0,66.4903,66.5584,66.4827,66.5584,18100.0
2013-06-10 12:30:00,87.9,87.99,87.89,87.99,21800.0,66.5509,66.619,66.5433,66.619,21800.0
2013-06-10 12:35:00,87.99,88.13,87.98,88.13,21700.0,66.619,66.725,66.6114,66.725,21700.0
2013-06-10 12:40:00,88.12,88.13,88.06,88.1,10400.0,66.7174,66.725,66.672,66.7023,10400.0
2013-06-10 12:45:00,88.1,88.13,88.07,88.11,9000.0,66.7023,66.725,66.6796,66.7099,9000.0
2013-06-10 12:50:00,88.09,88.11,87.92,87.92,12800.0,66.6947,66.7099,66.566,66.566,12800.0
2013-06-10 12:55:00,87.91,87.91,87.76,87.83,41800.0,66.5584,66.5584,66.4449,66.4979,41800.0
2013-06-10 13:00:00,87.81,87.89,87.81,87.82,14600.0,66.4827,66.5433,66.4827,66.4903,14600.0
2013-06-10 13:05:00,87.81,87.84,87.77,87.83,12900.0,66.4827,66.5054,66.4524,66.4979,12900.0
2013-06-10 13:10:00,87.83,87.84,87.75,87.79,9100.0,66.4979,66.5054,66.4373,66.4676,9100.0
2013-06-10 13:15:00,87.78,87.85,87.78,87.79,8500.0,66.46,66.513,66.46,66.4676,8500.0
2013-06-10 13:20:00,87.8,87.82,87.78,87.81,11300.0,66.4751,66.4903,66.46,66.4827,11300.0
2013-06-10 13:25:00,87.81,87.81,87.77,87.77,7000.0,66.4827,66.4827,66.4524,66.4524,7000.0
2013-06-10 13:30:00,87.77,87.81,87.7,87.78,19400.0,66.4524,66.4827,66.3994,66.46,19400.0
2013-06-10 13:35:00,87.75,87.76,87.71,87.73,11100.0,66.4373,66.4449,66.407,66.4221,11100.0
2013-06-10 13:40:00,87.73,87.76,87.64,87.72,11200.0,66.4221,66.4449,66.354,66.4146,11200.0
2013-06-10 13:45:00,87.73,87.75,87.7,87.72,13600.0,66.4221,66.4373,66.3994,66.4146,13600.0
2013-06-10 13:50:00,87.72,87.78,87.67,87.74,10300.0,66.4146,66.46,66.3767,66.4297,10300.0
2013-06-10 13:55:00,87.75,87.76,87.64,87.65,14900.0,66.4373,66.4449,66.354,66.3616,14900.0
2013-06-10 14:00:00,87.64,87.66,87.54,87.55,23200.0,66.354,66.3691,66.2783,66.2859,23200.0
2013-06-10 14:05:00,87.55,87.64,87.52,87.52,15300.0,66.2859,66.354,66.2632,66.2632,15300.0
2013-06-10 14:10:00,87.52,87.57,87.51,87.52,12400.0,66.2632,66.301,66.2556,66.2632,12400.0
2013-06-10 14:15:00,87.52,87.53,87.48,87.51,18200.0,66.2632,66.2707,66.2329,66.2556,18200.0
2013-06-10 14:20:00,87.51,87.58,87.51,87.56,8900.0,66.2556,66.3086,66.2556,66.2934,8900.0
2013-06-10 14:25:00,87.57,87.71,87.56,87.7,10400.0,66.301,66.407,66.2934,66.3994,10400.0
2013-06-10 14:30:00,87.7,87.79,87.7,87.77,23500.0,66.3994,66.4676,66.3994,66.4524,23500.0
2013-06-10 14:35:00,87.77,87.82,87.73,87.8,14400.0,66.4524,66.4903,66.4221,66.4751,14400.0
2013-06-10 14:40:00,87.79,87.8,87.71,87.76,10800.0,66.4676,66.4751,66.407,66.4449,10800.0
2013-06-10 14:45:00,87.75,87.76,87.69,87.73,12500.0,66.4373,66.4449,66.3919,66.4221,12500.0
2013-06-10 14:50:00,87.74,87.8,87.7,87.8,10600.0,66.4297,66.4751,66.3994,66.4751,10600.0
2013-06-10 14:55:00,87.79,87.82,87.72,87.82,17800.0,66.4676,66.4903,66.4146,66.4903,17800.0
2013-06-10 15:00:00,87.82,87.84,87.76,87.84,13500.0,66.4903,66.5054,66.4449,66.5054,13500.0
2013-06-10 15:05:00,87.84,87.95,87.78,87.92,21300.0,66.5054,66.5887,66.46,66.566,21300.0
2013-06-10 15:10:00,87.93,87.98,87.92,87.92,13400.0,66.5736,66.6114,66.566,66.566,13400.0
2013-06-10 15:15:00,87.93,87.93,87.86,87.91,13600.0,66.5736,66.5736,66.5206,66.5584,13600.0
2013-06-10 15:20:00,87.92,88.0,87.83,88.0,28000.0,66.566,66.6266,66.4979,66.6266,28000.0
2013-06-10 15:25:00,87.99,88.1,87.95,88.1,15500.0,66.619,66.7023,66.5887,66.7023,15500.0
2013-06-10 15:30:00,88.11,88.15,88.06,88.15,16100.0,66.7099,66.7401,66.672,66.7401,16100.0
2013-06-10 15:35:00,88.14,88.18,88.11,88.15,17700.0,66.7326,66.7629,66.7099,66.7401,17700.0
2013-06-10 15:40:00,88.14,88.14,88.08,88.12,15000.0,66.7326,66.7326,66.6871,66.7174,15000.0
2013-06-10 15:45:00,88.12,88.16,88.01,88.06,28600.0,66.7174,66.7477,66.6341,66.672,28600.0
2013-06-10 15:50:00,88.06,88.09,87.96,87.96,33200.0,66.672,66.6947,66.5963,66.5963,33200.0
2013-06-10 15:55:00,87.96,88.06,87.91,88.05,43600.0,66.5963,66.672,66.5584,66.6644,43600.0
2013-06-11 09:30:00,87.59,87.59,87.27,87.36,19800.0,66.3162,66.3162,66.0739,66.142,19800.0
2013-06-11 09:35:00,87.43,87.45,87.31,87.34,10300.0,66.195,66.2102,66.1042,66.1269,10300.0
2013-06-11 09:40:00,87.37,87.52,87.33,87.49,13700.0,66.1496,66.2632,66.1193,66.2404,13700.0
2013-06-11 09:45:00,87.46,87.57,87.35,87.56,6500.0,66.2177,66.301,66.1344,66.2934,6500.0
2013-06-11 09:50:00,87.58,87.79,87.58,87.77,6700.0,66.3086,66.4676,66.3086,66.4524,6700.0
2013-06-11 09:55:00,87.77,87.8,87.52,87.57,17900.0,66.4524,66.4751,66.2632,66.301,17900.0
2013-06-11 10:00:00,87.56,87.79,87.53,87.79,31000.0,66.2934,66.4676,66.2707,66.4676,31000.0
2013-06-11 10:05:00,87.77,87.88,87.75,87.75,4800.0,66.4524,66.5357,66.4373,66.4373,4800.0
2013-06-11 10:10:00,87.74,87.75,87.68,87.71,7600.0,66.4297,66.4373,66.3843,66.407,7600.0
2013-06-11 10:15:00,87.75,87.75,87.59,87.65,7900.0,66.4373,66.4373,66.3162,66.3616,7900.0
2013-06-11 10:20:00,87.65,87.77,87.59,87.69,10000.0,66.3616,66.4524,66.3162,66.3919,10000.0
2013-06-11 10:25:00,87.67,87.95,87.62,87.9,9900.0,66.3767,66.5887,66.3389,66.5509,9900.0
2013-06-11 10:30:00,87.85,88.01,87.85,87.97,5600.0,66.513,66.6341,66.513,66.6039,5600.0
2013-06-11 10:35:00,88.04,88.11,88.01,88.1,8900.0,66.6569,66.7099,66.6341,66.7023,8900.0
2013-06-11 10:40:00,88.09,88.22,88.06,88.21,6100.0,66.6947,66.7931,66.672,66.7856,6100.0
2013-06-11 10:45:00,88.21,88.22,88.12,88.15,9200.0,66.7856,66.7931,66.7174,66.7401,9200.0
2013-06-11 10:50:00,88.17,88.28,88.15,88.23,8600.0,66.7553,66.8386,66.7401,66.8007,8600.0
2013-06-11 10:55:00,88.23,88.47,88.21,88.42,10100.0,66.8007,66.9824,66.7856,66.9446,10100.0
2013-06-11 11:00:00,88.43,88.47,88.34,88.34,9200.0,66.9521,66.9824,66.884,66.884,9200.0
2013-06-11 11:05:00,88.34,88.34,88.22,88.26,5600.0,66.884,66.884,66.7931,66.8234,5600.0
2013-06-11 11:10:00,88.25,88.34,88.25,88.34,8500.0,66.8158,66.884,66.8158,66.884,8500.0
2013-06-11 11:15:00,88.42,88.42,88.31,88.33,4900.0,66.9446,66.9446,66.8613,66.8764,4900.0
2013-06-11 11:20:00,88.34,88.39,88.31,88.36,6100.0,66.884,66.9218,66.8613,66.8991,6100.0
2013-06-11 11:25:00,88.4,88.5,88.4,88.49,5100.0,66.9294,67.0051,66.9294,66.9976,5100.0
2013-06-11 11:30:00,88.5,88.8,88.49,88.73,31400.0,67.0051,67.2323,66.9976,67.1793,31400.0
2013-06-11 11:35:00,88.75,88.78,88.69,88.69,11500.0,67.1944,67.2171,67.149,67.149,11500.0
2013-06-11 11:40:00,88.69,88.77,88.65,88.71,5800.0,67.149,67.2096,67.1187,67.1641,5800.0
2013-06-11 11:45:00,88.7,88.86,88.62,88.71,28200.0,67.1566,67.2777,67.096,67.1641,28200.0
2013-06-11 11:50:00,88.74,88.81,88.69,88.73,12900.0,67.1868,67.2398,67.149,67.1793,12900.0
2013-06-11 11:55:00,88.73,88.83,88.67,88.69,12600.0,67.1793,67.255,67.1338,67.149,12600.0
2013-06-11 12:00:00,88.67,88.71,88.59,88.65,9800.0,67.1338,67.1641,67.0733,67.1187,9800.0
2013-06-11 12:05:00,88.66,88.75,88.62,88.64,7200.0,67.1263,67.1944,67.096,67.1111,7200.0
2013-06-11 12:10:00,88.64,88.65,88.54,88.56,9600.0,67.1111,67.1187,67.0354,67.0506,9600.0
2013-06-11 12:15:00,88.56,88.56,88.43,88.47,6600.0,67.0506,67.0506,66.9521,66.9824,6600.0
2013-06-11 12:20:00,88.51,88.56,88.49,88.49,5200.0,67.0127,67.0506,66.9976,66.9976,5200.0
2013-06-11 12:25:00,88.46,88.47,88.39,88.39,3600.0,66.9748,66.9824,66.9218,66.9218,3600.0
2013-06-11 12:30:00,88.42,88.44,88.36,88.43,7100.0,66.9446,66.9597,66.8991,66.9521,7100.0
2013-06-11 12:35:00,88.41,88.49,88.33,88.42,10000.0,66.937,66.9976,66.8764,66.9446,10000.0
2013-06-11 12:40:00,88.4,88.48,88.4,88.42,3700.0,66.9294,66.99,66.9294,66.9446,3700.0
2013-06-11 12:45:00,88.45,88.46,88.37,88.39,3800.0,66.9673,66.9748,66.9067,66.9218,3800.0
2013-06-11 12:50:00,88.4,88.41,88.31,88.31,7500.0,66.9294,66.937,66.8613,66.8613,7500.0
2013-06-11 12:55:00,88.3,88.41,88.28,88.39,6100.0,66.8537,66.937,66.8386,66.9218,6100.0
2013-06-11 13:00:00,88.39,88.47,88.35,88.4,4600.0,66.9218,66.9824,66.8916,66.9294,4600.0
2013-06-11 13:05:00,88.41,88.48,88.39,88.46,3900.0,66.937,66.99,66.9218,66.9748,3900.0
2013-06-11 13:10:00,88.43,88.49,88.38,88.38,4200.0,66.9521,66.9976,66.9143,66.9143,4200.0
2013-06-11 13:15:00,88.38,88.5,88.36,88.36,8000.0,66.9143,67.0051,66.8991,66.8991,8000.0
2013-06-11 13:20:00,88.42,88.42,88.32,88.36,6300.0,66.9446,66.9446,66.8688,66.8991,6300.0
2013-06-11 13:25:00,88.33,88.44,88.32,88.33,3400.0,66.8764,66.9597,66.8688,66.8764,3400.0
2013-06-11 13:30:00,88.32,88.32,88.1,88.14,4200.0,66.8688,66.8688,66.7023,66.7326,4200.0
2013-06-11 13:35:00,88.12,88.26,88.09,88.23,8200.0,66.7174,66.8234,66.6947,66.8007,8200.0
2013-06-11 13:40:00,88.19,88.24,88.14,88.15,5700.0,66.7704,66.8083,66.7326,66.7401,5700.0
2013-06-11 13:45:00,88.16,88.22,88.16,88.17,4900.0,66.7477,66.7931,66.7477,66.7553,4900.0
2013-06-11 13:50:00,88.19,88.3,88.11,88.12,9500.0,66.7704,66.8537,66.7099,66.7174,9500.0
2013-06-11 13:55:00,88.12,88.26,88.07,88.11,10600.0,66.7174,66.8234,66.6796,66.7099,10600.0
2013-06-11 14:00:00,88.06,88.24,88.06,88.2,6700.0,66.672,66.8083,66.672,66.778,6700.0
2013-06-11 14:05:00,88.2,88.27,88.11,88.22,13100.0,66.778,66.831,66.7099,66.7931,13100.0
2013-06-11 14:10:00,88.23,88.25,88.11,88.24,6900.0,66.8007,66.8158,66.7099,66.8083,6900.0
2013-06-11 14:15:00,88.25,88.35,88.2,88.29,15200.0,66.8158,66.8916,66.778,66.8461,15200.0
2013-06-11 14:20:00,88.29,88.36,88.28,88.34,5200.0,66.8461,66.8991,66.8386,66.884,5200.0
2013-06-11 14:25:00,88.34,88.34,88.22,88.29,8400.0,66.884,66.884,66.7931,66.8461,8400.0
2013-06-11 14:30:00,88.34,88.36,88.24,88.27,8600.0,66.884,66.8991,66.8083,66.831,8600.0
2013-06-11 14:35:00,88.28,88.36,88.28,88.34,7400.0,66.8386,66.8991,66.8386,66.884,7400.0
2013-06-11 14:40:00,88.35,88.38,88.3,88.3,6700.0,66.8916,66.9143,66.8537,66.8537,6700.0
2013-06-11 14:45:00,88.29,88.3,88.24,88.25,8700.0,66.8461,66.8537,66.8083,66.8158,8700.0
2013-06-11 14:50:00,88.26,88.3,88.19,88.2,8100.0,66.8234,66.8537,66.7704,66.778,8100.0
2013-06-11 14:55:00,88.21,88.44,88.21,88.4,7600.0,66.7856,66.9597,66.7856,66.9294,7600.0
2013-06-11 15:00:00,88.42,88.46,88.33,88.35,16200.0,66.9446,66.9748,66.8764,66.8916,16200.0
2013-06-11 15:05:00,88.39,88.4,88.29,88.31,15800.0,66.9218,66.9294,66.8461,66.8613,15800.0
2013-06-11 15:10:00,88.32,88.34,88.26,88.31,7400.0,66.8688,66.884,66.8234,66.8613,7400.0
2013-06-11 15:15:00,88.32,88.35,88.25,88.28,9300.0,66.8688,66.8916,66.8158,66.8386,9300.0
2013-06-11 15:20:00,88.29,88.31,88.18,88.28,16700.0,66.8461,66.8613,66.7629,66.8386,16700.0
2013-06-11 15:25:00,88.28,88.29,88.13,88.17,10900.0,66.8386,66.8461,66.725,66.7553,10900.0
2013-06-11 15:30:00,88.17,88.19,88.05,88.06,15200.0,66.7553,66.7704,66.6644,66.672,15200.0
2013-06-11 15:35:00,88.09,88.15,88.03,88.06,18900.0,66.6947,66.7401,66.6493,66.672,18900.0
2013-06-11 15:40:00,88.07,88.08,87.92,87.92,17800.0,66.6796,66.6871,66.566,66.566,17800.0
2013-06-11 15:45:00,87.93,88.0,87.86,88.0,27800.0,66.5736,66.6266,66.5206,66.6266,27800.0
2013-06-11 15:50:00,87.99,88.05,87.92,87.94,32300.0,66.619,66.6644,66.566,66.5811,32300.0
2013-06-11 15:55:00,87.94,87.97,87.9,87.92,48200.0,66.5811,66.6039,66.5509,66.566,48200.0
2013-06-12 09:30:00,88.4,88.44,88.3,88.3,12500.0,66.9294,66.9597,66.8537,66.8537,12500.0
2013-06-12 09:35:00,88.41,88.42,88.22,88.22,4000.0,66.937,66.9446,66.7931,66.7931,4000.0
2013-06-12 09:40:00,88.18,88.29,88.07,88.08,15200.0,66.7629,66.8461,66.6796,66.6871,15200.0
2013-06-12 09:45:00,88.06,88.26,88.06,88.18,8700.0,66.672,66.8234,66.672,66.7629,8700.0
2013-06-12 09:50:00,88.15,88.3,88.15,88.22,12700.0,66.7401,66.8537,66.7401,66.7931,12700.0
2013-06-12 09:55:00,88.2,88.29,88.14,88.17,13900.0,66.778,66.8461,66.7326,66.7553,13900.0
2013-06-12 10:00:00,88.14,88.14,87.98,87.98,5000.0,66.7326,66.7326,66.6114,66.6114,5000.0
2013-06-12 10:05:00,88.02,88.07,88.0,88.05,8700.0,66.6417,66.6796,66.6266,66.6644,8700.0
2013-06-12 10:10:00,88.03,88.03,87.91,88.02,8700.0,66.6493,66.6493,66.5584,66.6417,8700.0
2013-06-12 10:15:00,87.96,87.99,87.85,87.89,8700.0,66.5963,66.619,66.513,66.5433,8700.0
2013-06-12 10:20:00,87.89,88.01,87.88,87.9,10100.0,66.5433,66.6341,66.5357,66.5509,10100.0
2013-06-12 10:25:00,87.92,88.09,87.91,87.98,8000.0,66.566,66.6947,66.5584,66.6114,8000.0
2013-06-12 10:30:00,88.03,88.19,88.0,88.14,5400.0,66.6493,66.7704,66.6266,66.7326,5400.0
2013-06-12 10:35:00,88.13,88.27,88.11,88.16,12600.0,66.725,66.831,66.7099,66.7477,12600.0
2013-06-12 10:40:00,88.17,88.24,88.12,88.19,51500.0,66.7553,66.8083,66.7174,66.7704,51500.0
2013-06-12 10:45:00,88.14,88.17,88.05,88.12,3100.0,66.7326,66.7553,66.6644,66.7174,3100.0
2013-06-12 10:50:00,88.15,88.2,88.01,88.01,7000.0,66.7401,66.778,66.6341,66.6341,7000.0
2013-06-12 10:55:00,88.06,88.16,88.06,88.12,3000.0,66.672,66.7477,66.672,66.7174,3000.0
2013-06-12 11:00:00,88.14,88.18,88.06,88.09,24000.0,66.7326,66.7629,66.672,66.6947,24000.0
2013-06-12 11:05:00,88.12,88.13,88.05,88.09,14800.0,66.7174,66.725,66.6644,66.6947,14800.0
2013-06-12 11:10:00,88.11,88.16,88.0,88.07,3900.0,66.7099,66.7477,66.6266,66.6796,3900.0
2013-06-12 11:15:00,88.03,88.08,87.96,88.08,5600.0,66.6493,66.6871,66.5963,66.6871,5600.0
2013-06-12 11:20:00,88.11,88.15,88.08,88.08,2300.0,66.7099,66.7401,66.6871,66.6871,2300.0
2013-06-12 11:25:00,88.13,88.15,88.08,88.12,6000.0,66.725,66.7401,66.6871,66.7174,6000.0
2013-06-12 11:30:00,88.11,88.14,87.95,88.12,9200.0,66.7099,66.7326,66.5887,66.7174,9200.0
2013-06-12 11:35:00,88.15,88.21,88.09,88.13,9200.0,66.7401,66.7856,66.6947,66.725,9200.0
2013-06-12 11:40:00,88.12,88.17,88.06,88.08,3900.0,66.7174,66.7553,66.672,66.6871,3900.0
2013-06-12 11:45:00,88.06,88.06,87.89,87.93,4100.0,66.672,66.672,66.5433,66.5736,4100.0
2013-06-12 11:50:00,87.94,88.05,87.88,87.92,3500.0,66.5811,66.6644,66.5357,66.566,3500.0
2013-06-12 11:55:00,87.89,87.94,87.77,87.89,3200.0,66.5433,66.5811,66.4524,66.5433,3200.0
2013-06-12 12:00:00,87.88,87.97,87.85,87.96,8300.0,66.5357,66.6039,66.513,66.5963,8300.0
2013-06-12 12:05:00,87.94,88.01,87.88,87.94,6800.0,66.5811,66.6341,66.5357,66.5811,6800.0
2013-06-12 12:10:00,87.97,87.97,87.81,87.81,32600.0,66.6039,66.6039,66.4827,66.4827,32600.0
2013-06-12 12:15:00,87.83,87.88,87.78,87.86,10200.0,66.4979,66.5357,66.46,66.5206,10200.0
2013-06-12 12:20:00,87.88,87.91,87.79,87.91,5700.0,66.5357,66.5584,66.4676,66.5584,5700.0
2013-06-12 12:25:00,87.93,87.94,87.86,87.91,2800.0,66.5736,66.5811,66.5206,66.5584,2800.0
2013-06-12 12:30:00,87.91,87.99,87.89,87.93,9800.0,66.5584,66.619,66.5433,66.5736,9800.0
2013-06-12 12:35:00,87.91,87.96,87.86,87.87,4500.0,66.5584,66.5963,66.5206,66.5281,4500.0
2013-06-12 12:40:00,87.88,88.04,87.88,88.02,6000.0,66.5357,66.6569,66.5357,66.6417,6000.0
2013-06-12 12:45:00,88.02,88.1,87.97,88.07,4200.0,66.6417,66.7023,66.6039,66.6796,4200.0
2013-06-12 12:50:00,88.08,88.1,88.03,88.07,6200.0,66.6871,66.7023,66.6493,66.6796,6200.0
2013-06-12 12:55:00,88.07,88.13,88.04,88.06,11100.0,66.6796,66.725,66.6569,66.672,11100.0
2013-06-12 13:00:00,88.09,88.12,88.02,88.07,4700.0,66.6947,66.7174,66.6417,66.6796,4700.0
2013-06-12 13:05:00,88.07,88.29,88.07,88.25,12800.0,66.6796,66.8461,66.6796,66.8158,12800.0
2013-06-12 13:10:00,88.22,88.31,88.18,88.27,6100.0,66.7931,66.8613,66.7629,66.831,6100.0
2013-06-12 13:15:00,88.29,88.33,88.26,88.3,3300.0,66.8461,66.8764,66.8234,66.8537,3300.0
2013-06-12 13:20:00,88.28,88.3,88.11,88.11,4900.0,66.8386,66.8537,66.7099,66.7099,4900.0
2013-06-12 13:25:00,88.1,88.16,88.08,88.14,4800.0,66.7023,66.7477,66.6871,66.7326,4800.0
2013-06-12 13:30:00,88.08,88.15,88.06,88.06,8100.0,66.6871,66.7401,66.672,66.672,8100.0
2013-06-12 13:35:00,88.05,88.06,87.98,88.02,6500.0,66.6644,66.672,66.6114,66.6417,6500.0
2013-06-12 13:40:00,87.94,87.99,87.86,87.96,9400.0,66.5811,66.619,66.5206,66.5963,9400.0
2013-06-12 13:45:00,87.96,88.04,87.9,88.02,8700.0,66.5963,66.6569,66.5509,66.6417,8700.0
2013-06-12 13:50:00,88.02,88.12,88.0,88.08,8000.0,66.6417,66.7174,66.6266,66.6871,8000.0
2013-06-12 13:55:00,88.09,88.1,87.98,88.0,8500.0,66.6947,66.7023,66.6114,66.6266,8500.0
2013-06-12 14:00:00,88.01,88.05,87.94,88.04,5400.0,66.6341,66.6644,66.5811,66.6569,5400.0
2013-06-12 14:05:00,88.03,88.06,87.98,88.05,4700.0,66.6493,66.672,66.6114,66.6644,4700.0
2013-06-12 14:10:00,88.04,88.05,87.86,87.89,5300.0,66.6569,66.6644,66.5206,66.5433,5300.0
2013-06-12 14:15:00,87.91,87.91,87.81,87.87,7200.0,66.5584,66.5584,66.4827,66.5281,7200.0
2013-06-12 14:20:00,87.88,87.99,87.87,87.98,9000.0,66.5357,66.619,66.5281,66.6114,9000.0
2013-06-12 14:25:00,87.98,87.98,87.86,87.93,5700.0,66.6114,66.6114,66.5206,66.5736,5700.0
2013-06-12 14:30:00,87.93,87.96,87.86,87.94,10900.0,66.5736,66.5963,66.5206,66.5811,10900.0
2013-06-12 14:35:00,87.94,87.99,87.92,87.94,5000.0,66.5811,66.619,66.566,66.5811,5000.0
2013-06-12 14:40:00,87.96,88.05,87.95,88.0,7200.0,66.5963,66.6644,66.5887,66.6266,7200.0
2013-06-12 14:45:00,87.98,87.99,87.91,87.94,3400.0,66.6114,66.619,66.5584,66.5811,3400.0
2013-06-12 14:50:00,87.95,88.0,87.9,87.98,5100.0,66.5887,66.6266,66.5509,66.6114,5100.0
2013-06-12 14:55:00,87.98,87.98,87.91,87.95,3600.0,66.6114,66.6114,66.5584,66.5887,3600.0
2013-06-12 15:00:00,87.96,87.96,87.82,87.87,7700.0,66.5963,66.5963,66.4903,66.5281,7700.0
2013-06-12 15:05:00,87.85,87.91,87.8,87.88,7400.0,66.513,66.5584,66.4751,66.5357,7400.0
2013-06-12 15:10:00,87.92,87.94,87.83,87.88,9600.0,66.566,66.5811,66.4979,66.5357,9600.0
2013-06-12 15:15:00,87.86,87.88,87.77,87.79,8000.0,66.5206,66.5357,66.4524,66.4676,8000.0
2013-06-12 15:20:00,87.79,87.88,87.74,87.85,10000.0,66.4676,66.5357,66.4297,66.513,10000.0
2013-06-12 15:25:00,87.84,87.94,87.81,87.9,9100.0,66.5054,66.5811,66.4827,66.5509,9100.0
2013-06-12 15:30:00,87.91,87.91,87.77,87.77,9900.0,66.5584,66.5584,66.4524,66.4524,9900.0
2013-06-12 15:35:00,87.78,87.86,87.78,87.8,9800.0,66.46,66.5206,66.46,66.4751,9800.0
2013-06-12 15:40:00,87.79,87.82,87.69,87.79,11100.0,66.4676,66.4903,66.3919,66.4676,11100.0
2013-06-12 15:45:00,87.78,87.91,87.78,87.89,21500.0,66.46,66.5584,66.46,66.5433,21500.0
2013-06-12 15:50:00,87.88,87.9,87.73,87.74,30300.0,66.5357,66.5509,66.4221,66.4297,30300.0
2013-06-12 15:55:00,87.73,87.78,87.67,87.68,51600.0,66.4221,66.46,66.3767,66.3843,51600.0
2013-06-13 09:30:00,87.54,87.6,87.14,87.14,10600.0,66.2783,66.3237,65.9754,65.9754,10600.0
2013-06-13 09:35:00,87.15,87.23,86.86,87.15,22300.0,65.983,66.0436,65.7635,65.983,22300.0
2013-06-13 09:40:00,87.02,87.15,86.93,87.12,13900.0,65.8846,65.983,65.8165,65.9603,13900.0
2013-06-13 09:45:00,87.12,87.16,87.0,87.03,9700.0,65.9603,65.9906,65.8694,65.8922,9700.0
2013-06-13 09:50:00,87.08,87.17,87.0,87.08,25000.0,65.93,65.9982,65.8694,65.93,25000.0
2013-06-13 09:55:00,87.08,87.09,87.0,87.06,6600.0,65.93,65.9376,65.8694,65.9149,6600.0
2013-06-13 10:00:00,87.06,87.1,86.94,87.0,25000.0,65.9149,65.9452,65.824,65.8694,25000.0
2013-06-13 10:05:00,87.0,87.13,86.98,87.08,6400.0,65.8694,65.9679,65.8543,65.93,6400.0
2013-06-13 10:10:00,87.08,87.13,87.0,87.03,4200.0,65.93,65.9679,65.8694,65.8922,4200.0
2013-06-13 10:15:00,87.03,87.26,87.03,87.22,8200.0,65.8922,66.0663,65.8922,66.036,8200.0
2013-06-13 10:20:00,87.21,87.21,87.12,87.14,5100.0,66.0284,66.0284,65.9603,65.9754,5100.0
2013-06-13 10:25:00,87.13,87.25,87.12,87.12,5700.0,65.9679,66.0587,65.9603,65.9603,5700.0
2013-06-13 10:30:00,87.12,87.26,87.11,87.24,6800.0,65.9603,66.0663,65.9527,66.0512,6800.0
2013-06-13 10:35:00,87.28,87.37,87.27,87.36,13100.0,66.0814,66.1496,66.0739,66.142,13100.0
2013-06-13 10:40:00,87.38,87.48,87.38,87.46,8400.0,66.1572,66.2329,66.1572,66.2177,8400.0
2013-06-13 10:45:00,87.47,87.61,87.44,87.44,9800.0,66.2253,66.3313,66.2026,66.2026,9800.0
2013-06-13 10:50:00,87.45,87.56,87.37,87.4,11200.0,66.2102,66.2934,66.1496,66.1723,11200.0
2013-06-13 10:55:00,87.4,87.41,87.21,87.21,3800.0,66.1723,66.1799,66.0284,66.0284,3800.0
2013-06-13 11:00:00,87.2,87.3,87.2,87.3,8800.0,66.0209,66.0966,66.0209,66.0966,8800.0
2013-06-13 11:05:00,87.27,87.27,87.1,87.12,52600.0,66.0739,66.0739,65.9452,65.9603,52600.0
2013-06-13 11:10:00,87.11,87.21,87.11,87.21,6500.0,65.9527,66.0284,65.9527,66.0284,6500.0
2013-06-13 11:15:00,87.21,87.21,87.1,87.14,7700.0,66.0284,66.0284,65.9452,65.9754,7700.0
2013-06-13 11:20:00,87.14,87.22,87.09,87.17,5500.0,65.9754,66.036,65.9376,65.9982,5500.0
2013-06-13 11:25:00,87.17,87.31,87.17,87.3,4900.0,65.9982,66.1042,65.9982,66.0966,4900.0
2013-06-13 11:30:00,87.31,87.33,87.28,87.3,12300.0,66.1042,66.1193,66.0814,66.0966,12300.0
2013-06-13 11:35:00,87.29,87.33,87.28,87.31,15600.0,66.089,66.1193,66.0814,66.1042,15600.0
2013-06-13 11:40:00,87.32,87.36,87.29,87.3,8800.0,66.1117,66.142,66.089,66.0966,8800.0
2013-06-13 11:45:00,87.29,87.35,87.25,87.3,6800.0,66.089,66.1344,66.0587,66.0966,6800.0
2013-06-13 11:50:00,87.32,87.37,87.24,87.24,5700.0,66.1117,66.1496,66.0512,66.0512,5700.0
2013-06-13 11:55:00,87.26,87.32,87.25,87.28,5000.0,66.0663,66.1117,66.0587,66.0814,5000.0
2013-06-13 12:00:00,87.28,87.37,87.28,87.31,7000.0,66.0814,66.1496,66.0814,66.1042,7000.0
2013-06-13 12:05:00,87.32,87.32,87.27,87.32,4500.0,66.1117,66.1117,66.0739,66.1117,4500.0
2013-06-13 12:10:00,87.32,87.33,87.3,87.3,2900.0,66.1117,66.1193,66.0966,66.0966,2900.0
2013-06-13 12:15:00,87.29,87.34,87.29,87.31,1900.0,66.089,66.1269,66.089,66.1042,1900.0
2013-06-13 12:20:00,87.31,87.33,87.3,87.3,3800.0,66.1042,66.1193,66.0966,66.0966,3800.0
2013-06-13 12:25:00,87.32,87.34,87.22,87.23,8800.0,66.1117,66.1269,66.036,66.0436,8800.0
2013-06-13 12:30:00,87.24,87.37,87.24,87.37,7100.0,66.0512,66.1496,66.0512,66.1496,7100.0
2013-06-13 12:35:00,87.38,87.41,87.35,87.4,13500.0,66.1572,66.1799,66.1344,66.1723,13500.0
2013-06-13 12:40:00,87.4,87.47,87.4,87.46,8100.0,66.1723,66.2253,66.1723,66.2177,8100.0
2013-06-13 12:45:00,87.46,87.52,87.46,87.51,6300.0,66.2177,66.2632,66.2177,66.2556,6300.0
2013-06-13 12:50:00,87.49,87.55,87.48,87.53,12600.0,66.2404,66.2859,66.2329,66.2707,12600.0
2013-06-13 12:55:00,87.54,87.64,87.5,87.61,5600.0,66.2783,66.354,66.248,66.3313,5600.0
2013-06-13 13:00:00,87.63,87.63,87.53,87.53,7100.0,66.3464,66.3464,66.2707,66.2707,7100.0
2013-06-13 13:05:00,87.52,87.58,87.51,87.56,7500.0,66.2632,66.3086,66.2556,66.2934,7500.0
2013-06-13 13:10:00,87.58,87.64,87.56,87.63,7600.0,66.3086,66.354,66.2934,66.3464,7600.0
2013-06-13 13:15:00,87.62,87.65,87.57,87.58,8100.0,66.3389,66.3616,66.301,66.3086,8100.0
2013-06-13 13:20:00,87.58,87.6,87.55,87.58,3900.0,66.3086,66.3237,66.2859,66.3086,3900.0
2013-06-13 13:25:00,87.6,87.62,87.58,87.6,6500.0,66.3237,66.3389,66.3086,66.3237,6500.0
2013-06-13 13:30:00,87.58,87.62,87.56,87.57,6800.0,66.3086,66.3389,66.2934,66.301,6800.0
2013-06-13 13:35:00,87.56,87.57,87.5,87.55,4300.0,66.2934,66.301,66.248,66.2859,4300.0
2013-06-13 13:40:00,87.53,87.54,87.5,87.52,6100.0,66.2707,66.2783,66.248,66.2632,6100.0
2013-06-13 13:45:00,87.52,87.59,87.5,87.59,5800.0,66.2632,66.3162,66.248,66.3162,5800.0
2013-06-13 13:50:00,87.6,87.61,87.59,87.61,6400.0,66.3237,66.3313,66.3162,66.3313,6400.0
2013-06-13 13:55:00,87.59,87.76,87.59,87.76,12800.0,66.3162,66.4449,66.3162,66.4449,12800.0
2013-06-13 14:00:00,87.76,87.84,87.74,87.74,7200.0,66.4449,66.5054,66.4297,66.4297,7200.0
2013-06-13 14:05:00,87.74,87.78,87.72,87.72,8400.0,66.4297,66.46,66.4146,66.4146,8400.0
2013-06-13 14:10:00,87.72,87.75,87.69,87.71,5400.0,66.4146,66.4373,66.3919,66.407,5400.0
2013-06-13 14:15:00,87.72,87.79,87.71,87.77,8200.0,66.4146,66.4676,66.407,66.4524,8200.0
2013-06-13 14:20:00,87.75,87.75,87.72,87.72,4900.0,66.4373,66.4373,66.4146,66.4146,4900.0
2013-06-13 14:25:00,87.73,87.78,87.71,87.72,16600.0,66.4221,66.46,66.407,66.4146,16600.0
2013-06-13 14:30:00,87.72,87.77,87.69,87.69,18300.0,66.4146,66.4524,66.3919,66.3919,18300.0
2013-06-13 14:35:00,87.71,87.8,87.7,87.8,5600.0,66.407,66.4751,66.3994,66.4751,5600.0
2013-06-13 14:40:00,87.83,87.9,87.71,87.71,11000.0,66.4979,66.5509,66.407,66.407,11000.0
2013-06-13 14:45:00,87.72,87.77,87.72,87.75,5900.0,66.4146,66.4524,66.4146,66.4373,5900.0
2013-06-13 14:50:00,87.74,87.77,87.72,87.75,6800.0,66.4297,66.4524,66.4146,66.4373,6800.0
2013-06-13 14:55:00,87.75,87.8,87.74,87.79,6500.0,66.4373,66.4751,66.4297,66.4676,6500.0
2013-06-13 15:00:00,87.79,87.86,87.79,87.81,8800.0,66.4676,66.5206,66.4676,66.4827,8800.0
2013-06-13 15:05:00,87.82,87.9,87.82,87.83,9800.0,66.4903,66.5509,66.4903,66.4979,9800.0
2013-06-13 15:10:00,87.83,87.87,87.83,87.85,6100.0,66.4979,66.5281,66.4979,66.513,6100.0
2013-06-13 15:15:00,87.85,87.87,87.77,87.79,8200.0,66.513,66.5281,66.4524,66.4676,8200.0
2013-06-13 15:20:00,87.78,87.78,87.7,87.7,13300.0,66.46,66.46,66.3994,66.3994,13300.0
2013-06-13 15:25:00,87.7,87.79,87.67,87.77,22100.0,66.3994,66.4676,66.3767,66.4524,22100.0
2013-06-13 15:30:00,87.78,87.8,87.67,87.71,19200.0,66.46,66.4751,66.3767,66.407,19200.0
2013-06-13 15:35:00,87.71,87.76,87.68,87.74,25600.0,66.407,66.4449,66.3843,66.4297,25600.0
2013-06-13 15:40:00,87.75,87.83,87.75,87.81,31900.0,66.4373,66.4979,66.4373,66.4827,31900.0
2013-06-13 15:45:00,87.84,87.89,87.8,87.85,37600.0,66.5054,66.5433,66.4751,66.513,37600.0
2013-06-13 15:50:00,87.85,87.88,87.82,87.82,45700.0,66.513,66.5357,66.4903,66.4903,45700.0
2013-06-13 15:55:00,87.82,87.95,87.79,87.87,69800.0,66.4903,66.5887,66.4676,66.5281,69800.0
2013-06-14 09:30:00,87.99,87.99,87.5,87.66,21800.0,66.619,66.619,66.248,66.3691,21800.0
2013-06-14 09:35:00,87.71,88.2,87.64,88.19,21500.0,66.407,66.778,66.354,66.7704,21500.0
2013-06-14 09:40:00,88.27,88.59,88.21,88.52,17500.0,66.831,67.0733,66.7856,67.0203,17500.0
2013-06-14 09:45:00,88.51,88.83,88.48,88.72,13500.0,67.0127,67.255,66.99,67.1717,13500.0
2013-06-14 09:50:00,88.73,88.87,88.67,88.79,18900.0,67.1793,67.2853,67.1338,67.2247,18900.0
2013-06-14 09:55:00,88.77,88.85,88.62,88.74,24000.0,67.2096,67.2701,67.096,67.1868,24000.0
2013-06-14 10:00:00,88.72,88.87,88.69,88.8,24000.0,67.1717,67.2853,67.149,67.2323,24000.0
2013-06-14 10:05:00,88.84,89.09,88.84,89.02,22700.0,67.2626,67.4518,67.2626,67.3988,22700.0
2013-06-14 10:10:00,89.03,89.07,88.87,88.9,10500.0,67.4064,67.4367,67.2853,67.308,10500.0
2013-06-14 10:15:00,88.9,89.01,88.83,88.94,23700.0,67.308,67.3913,67.255,67.3383,23700.0
2013-06-14 10:20:00,88.99,89.14,88.98,89.07,8000.0,67.3761,67.4897,67.3685,67.4367,8000.0
2013-06-14 10:25:00,89.07,89.11,88.93,88.93,5700.0,67.4367,67.467,67.3307,67.3307,5700.0
2013-06-14 10:30:00,88.96,89.12,88.96,89.11,7600.0,67.3534,67.4745,67.3534,67.467,7600.0
2013-06-14 10:35:00,89.15,89.22,89.12,89.19,9300.0,67.4973,67.5503,67.4745,67.5275,9300.0
2013-06-14 10:40:00,89.21,89.21,89.13,89.15,5300.0,67.5427,67.5427,67.4821,67.4973,5300.0
2013-06-14 10:45:00,89.14,89.18,89.0,89.02,9700.0,67.4897,67.52,67.3837,67.3988,9700.0
2013-06-14 10:50:00,89.0,89.0,88.75,88.8,11100.0,67.3837,67.3837,67.1944,67.2323,11100.0
2013-06-14 10:55:00,88.81,88.82,88.68,88.73,5700.0,67.2398,67.2474,67.1414,67.1793,5700.0
2013-06-14 11:00:00,88.71,88.79,88.65,88.78,5300.0,67.1641,67.2247,67.1187,67.2171,5300.0
2013-06-14 11:05:00,88.76,88.83,88.71,88.74,7600.0,67.202,67.255,67.1641,67.1868,7600.0
2013-06-14 11:10:00,88.76,88.86,88.76,88.86,5000.0,67.202,67.2777,67.202,67.2777,5000.0
2013-06-14 11:15:00,88.86,88.93,88.72,88.87,10200.0,67.2777,67.3307,67.1717,67.2853,10200.0
2013-06-14 11:20:00,88.86,89.03,88.86,89.02,6400.0,67.2777,67.4064,67.2777,67.3988,6400.0
2013-06-14 11:25:00,89.04,89.06,88.95,89.04,9700.0,67.414,67.4291,67.3458,67.414,9700.0
2013-06-14 11:30:00,89.04,89.06,88.88,88.97,12300.0,67.414,67.4291,67.2928,67.361,12300.0
2013-06-14 11:35:00,88.97,89.08,88.96,89.07,5100.0,67.361,67.4443,67.3534,67.4367,5100.0
2013-06-14 11:40:00,89.06,89.13,88.96,89.02,9100.0,67.4291,67.4821,67.3534,67.3988,9100.0
2013-06-14 11:45:00,88.98,89.05,88.87,88.87,5500.0,67.3685,67.4215,67.2853,67.2853,5500.0
2013-06-14 11:50:00,88.86,88.93,88.81,88.93,4100.0,67.2777,67.3307,67.2398,67.3307,4100.0
2013-06-14 11:55:00,88.92,89.17,88.91,89.15,9100.0,67.3231,67.5124,67.3155,67.4973,9100.0
2013-06-14 12:00:00,89.15,89.15,89.01,89.01,5400.0,67.4973,67.4973,67.3913,67.3913,5400.0
2013-06-14 12:05:00,89.04,89.09,88.96,89.09,4200.0,67.414,67.4518,67.3534,67.4518,4200.0
2013-06-14 12:10:00,89.09,89.09,89.0,89.02,2600.0,67.4518,67.4518,67.3837,67.3988,2600.0
2013-06-14 12:15:00,88.99,89.06,88.97,89.02,4200.0,67.3761,67.4291,67.361,67.3988,4200.0
2013-06-14 12:20:00,89.05,89.1,88.98,88.98,4700.0,67.4215,67.4594,67.3685,67.3685,4700.0
2013-06-14 12:25:00,88.97,89.0,88.95,88.96,3100.0,67.361,67.3837,67.3458,67.3534,3100.0
2013-06-14 12:30:00,88.95,88.95,88.85,88.9,3500.0,67.3458,67.3458,67.2701,67.308,3500.0
2013-06-14 12:35:00,88.91,89.03,88.85,89.03,16200.0,67.3155,67.4064,67.2701,67.4064,16200.0
2013-06-14 12:40:00,89.07,89.1,88.99,89.1,6000.0,67.4367,67.4594,67.3761,67.4594,6000.0
2013-06-14 12:45:00,89.07,89.1,89.06,89.06,1400.0,67.4367,67.4594,67.4291,67.4291,1400.0
2013-06-14 12:50:00,89.03,89.1,89.03,89.04,3900.0,67.4064,67.4594,67.4064,67.414,3900.0
2013-06-14 12:55:00,89.06,89.06,88.92,88.98,4800.0,67.4291,67.4291,67.3231,67.3685,4800.0
2013-06-14 13:00:00,88.96,88.97,88.89,88.93,4100.0,67.3534,67.361,67.3004,67.3307,4100.0
2013-06-14 13:05:00,88.9,88.95,88.86,88.94,6200.0,67.308,67.3458,67.2777,67.3383,6200.0
2013-06-14 13:10:00,88.95,89.02,88.93,89.02,3600.0,67.3458,67.3988,67.3307,67.3988,3600.0
2013-06-14 13:15:00,89.02,89.03,88.92,88.92,7200.0,67.3988,67.4064,67.3231,67.3231,7200.0
2013-06-14 13:20:00,88.91,88.95,88.86,88.86,3100.0,67.3155,67.3458,67.2777,67.2777,3100.0
2013-06-14 13:25:00,88.83,88.87,88.79,88.86,4300.0,67.255,67.2853,67.2247,67.2777,4300.0
2013-06-14 13:30:00,88.85,88.9,88.79,88.82,10100.0,67.2701,67.308,67.2247,67.2474,10100.0
2013-06-14 13:35:00,88.85,88.87,88.75,88.82,4200.0,67.2701,67.2853,67.1944,67.2474,4200.0
2013-06-14 13:40:00,88.85,88.95,88.82,88.91,6100.0,67.2701,67.3458,67.2474,67.3155,6100.0
2013-06-14 13:45:00,88.94,88.98,88.94,88.95,3700.0,67.3383,67.3685,67.3383,67.3458,3700.0
2013-06-14 13:50:00,88.96,89.03,88.91,88.93,6100.0,67.3534,67.4064,67.3155,67.3307,6100.0
2013-06-14 13:55:00,88.91,88.94,88.89,88.94,3300.0,67.3155,67.3383,67.3004,67.3383,3300.0
2013-06-14 14:00:00,88.95,88.95,88.8,88.9,7200.0,67.3458,67.3458,67.2323,67.308,7200.0
2013-06-14 14:05:00,88.9,89.03,88.88,89.03,5400.0,67.308,67.4064,67.2928,67.4064,5400.0
2013-06-14 14:10:00,89.02,89.03,88.93,89.02,3800.0,67.3988,67.4064,67.3307,67.3988,3800.0
2013-06-14 14:15:00,89.0,89.04,88.96,88.99,5000.0,67.3837,67.414,67.3534,67.3761,5000.0
2013-06-14 14:20:00,88.99,89.17,88.97,89.12,8000.0,67.3761,67.5124,67.361,67.4745,8000.0
2013-06-14 14:25:00,89.1,89.19,89.08,89.13,6700.0,67.4594,67.5275,67.4443,67.4821,6700.0
2013-06-14 14:30:00,89.1,89.1,89.02,89.07,6200.0,67.4594,67.4594,67.3988,67.4367,6200.0
2013-06-14 14:35:00,89.09,89.13,89.01,89.11,6200.0,67.4518,67.4821,67.3913,67.467,6200.0
2013-06-14 14:40:00,89.12,89.18,89.09,89.18,5200.0,67.4745,67.52,67.4518,67.52,5200.0
2013-06-14 14:45:00,89.18,89.35,89.18,89.32,29900.0,67.52,67.6487,67.52,67.626,29900.0
2013-06-14 14:50:00,89.31,89.36,89.24,89.24,10300.0,67.6184,67.6563,67.5654,67.5654,10300.0
2013-06-14 14:55:00,89.21,89.24,89.07,89.07,5400.0,67.5427,67.5654,67.4367,67.4367,5400.0
2013-06-14 15:00:00,89.09,89.26,89.09,89.19,8700.0,67.4518,67.5805,67.4518,67.5275,8700.0
2013-06-14 15:05:00,89.2,89.3,89.2,89.2,9900.0,67.5351,67.6108,67.5351,67.5351,9900.0
2013-06-14 15:10:00,89.2,89.23,89.14,89.2,9100.0,67.5351,67.5578,67.4897,67.5351,9100.0
2013-06-14 15:15:00,89.21,89.27,89.11,89.15,27000.0,67.5427,67.5881,67.467,67.4973,27000.0
2013-06-14 15:20:00,89.14,89.18,89.09,89.1,22000.0,67.4897,67.52,67.4518,67.4594,22000.0
2013-06-14 15:25:00,89.11,89.17,89.02,89.03,10900.0,67.467,67.5124,67.3988,67.4064,10900.0
2013-06-14 15:30:00,89.03,89.11,89.01,89.03,13200.0,67.4064,67.467,67.3913,67.4064,13200.0
2013-06-14 15:35:00,89.03,89.09,88.96,89.06,12300.0,67.4064,67.4518,67.3534,67.4291,12300.0
2013-06-14 15:40:00,89.05,89.06,88.9,88.93,21100.0,67.4215,67.4291,67.308,67.3307,21100.0
2013-06-14 15:45:00,88.94,89.1,88.9,89.05,27900.0,67.3383,67.4594,67.308,67.4215,27900.0
2013-06-14 15:50:00,89.05,89.13,89.04,89.12,38700.0,67.4215,67.4821,67.414,67.4745,38700.0
2013-06-14 15:55:00,89.11,89.18,89.1,89.13,51200.0,67.467,67.52,67.4594,67.4821,51200.0
2013-06-17 09:30:00,89.69,89.87,89.36,89.83,25700.0,67.9061,68.0424,67.6563,68.0121,25700.0
2013-06-17 09:35:00,89.8,89.84,89.42,89.52,13100.0,67.9894,68.0197,67.7017,67.7774,13100.0
2013-06-17 09:40:00,89.52,89.52,89.29,89.36,17300.0,67.7774,67.7774,67.6033,67.6563,17300.0
2013-06-17 09:45:00,89.4,89.61,89.39,89.58,22900.0,67.6865,67.8455,67.679,67.8228,22900.0
2013-06-17 09:50:00,89.56,89.76,89.49,89.75,26400.0,67.8077,67.9591,67.7547,67.9515,26400.0
2013-06-17 09:55:00,89.77,89.93,89.77,89.77,7000.0,67.9667,68.0878,67.9667,67.9667,7000.0
2013-06-17 10:00:00,89.81,89.93,89.75,89.92,9100.0,67.997,68.0878,67.9515,68.0802,9100.0
2013-06-17 10:05:00,89.89,89.96,89.82,89.82,6800.0,68.0575,68.1105,68.0045,68.0045,6800.0
2013-06-17 10:10:00,89.8,89.91,89.76,89.83,5500.0,67.9894,68.0727,67.9591,68.0121,5500.0
2013-06-17 10:15:00,89.8,89.81,89.63,89.69,11900.0,67.9894,67.997,67.8607,67.9061,11900.0
2013-06-17 10:20:00,89.69,89.71,89.63,89.65,7500.0,67.9061,67.9212,67.8607,67.8758,7500.0
2013-06-17 10:25:00,89.69,89.8,89.66,89.77,4200.0,67.9061,67.9894,67.8834,67.9667,4200.0
2013-06-17 10:30:00,89.8,89.9,89.79,89.83,6000.0,67.9894,68.0651,67.9818,68.0121,6000.0
2013-06-17 10:35:00,89.83,89.91,89.83,89.86,3600.0,68.0121,68.0727,68.0121,68.0348,3600.0
2013-06-17 10:40:00,89.86,89.9,89.83,89.9,4500.0,68.0348,68.0651,68.0121,68.0651,4500.0
2013-06-17 10:45:00,89.93,89.95,89.76,89.76,6000.0,68.0878,68.103,67.9591,67.9591,6000.0
2013-06-17 10:50:00,89.77,89.83,89.75,89.83,2700.0,67.9667,68.0121,67.9515,68.0121,2700.0
2013-06-17 10:55:00,89.86,89.93,89.83,89.87,4000.0,68.0348,68.0878,68.0121,68.0424,4000.0
2013-06-17 11:00:00,89.89,90.0,89.85,89.97,5200.0,68.0575,68.1408,68.0272,68.1181,5200.0
2013-06-17 11:05:00,89.98,90.0,89.93,90.0,6700.0,68.1257,68.1408,68.0878,68.1408,6700.0
2013-06-17 11:10:00,89.99,90.03,89.95,89.96,6500.0,68.1332,68.1635,68.103,68.1105,6500.0
2013-06-17 11:15:00,89.97,89.97,89.88,89.88,5500.0,68.1181,68.1181,68.05,68.05,5500.0
2013-06-17 11:20:00,89.84,89.87,89.8,89.84,7400.0,68.0197,68.0424,67.9894,68.0197,7400.0
2013-06-17 11:25:00,89.83,89.83,89.75,89.82,3400.0,68.0121,68.0121,67.9515,68.0045,3400.0
2013-06-17 11:30:00,89.8,89.82,89.76,89.78,4000.0,67.9894,68.0045,67.9591,67.9742,4000.0
2013-06-17 11:35:00,89.81,89.82,89.78,89.79,2300.0,67.997,68.0045,67.9742,67.9818,2300.0
2013-06-17 11:40:00,89.8,89.8,89.69,89.72,5400.0,67.9894,67.9894,67.9061,67.9288,5400.0
2013-06-17 11:45:00,89.72,89.8,89.72,89.78,7300.0,67.9288,67.9894,67.9288,67.9742,7300.0
2013-06-17 11:50:00,89.78,89.83,89.76,89.78,5500.0,67.9742,68.0121,67.9591,67.9742,5500.0
2013-06-17 11:55:00,89.81,89.82,89.75,89.77,2700.0,67.997,68.0045,67.9515,67.9667,2700.0
2013-06-17 12:00:00,89.75,89.8,89.73,89.77,4900.0,67.9515,67.9894,67.9364,67.9667,4900.0
2013-06-17 12:05:00,89.78,89.79,89.74,89.75,5500.0,67.9742,67.9818,67.944,67.9515,5500.0
2013-06-17 12:10:00,89.75,89.78,89.73,89.77,5800.0,67.9515,67.9742,67.9364,67.9667,5800.0
2013-06-17 12:15:00,89.77,89.77,89.74,89.74,5200.0,67.9667,67.9667,67.944,67.944,5200.0
2013-06-17 12:20:00,89.75,89.83,89.75,89.82,3100.0,67.9515,68.0121,67.9515,68.0045,3100.0
2013-06-17 12:25:00,89.84,89.84,89.77,89.78,4700.0,68.0197,68.0197,67.9667,67.9742,4700.0
2013-06-17 12:30:00,89.79,89.85,89.79,89.82,3900.0,67.9818,68.0272,67.9818,68.0045,3900.0
2013-06-17 12:35:00,89.81,89.83,89.78,89.78,5000.0,67.997,68.0121,67.9742,67.9742,5000.0
2013-06-17 12:40:00,89.79,89.83,89.77,89.77,6300.0,67.9818,68.0121,67.9667,67.9667,6300.0
2013-06-17 12:45:00,89.77,89.81,89.77,89.81,4100.0,67.9667,67.997,67.9667,67.997,4100.0
2013-06-17 12:50:00,89.8,89.82,89.79,89.82,3100.0,67.9894,68.0045,67.9818,68.0045,3100.0
2013-06-17 12:55:00,89.82,89.85,89.78,89.84,3500.0,68.0045,68.0272,67.9742,68.0197,3500.0
2013-06-17 13:00:00,89.85,89.85,89.79,89.8,5600.0,68.0272,68.0272,67.9818,67.9894,5600.0
2013-06-17 13:05:00,89.81,89.83,89.8,89.81,4500.0,67.997,68.0121,67.9894,67.997,4500.0
2013-06-17 13:10:00,89.82,89.83,89.8,89.83,11500.0,68.0045,68.0121,67.9894,68.0121,11500.0
2013-06-17 13:15:00,89.83,89.91,89.81,89.91,4500.0,68.0121,68.0727,67.997,68.0727,4500.0
2013-06-17 13:20:00,89.91,90.07,89.9,90.05,9000.0,68.0727,68.1938,68.0651,68.1787,9000.0
2013-06-17 13:25:00,90.06,90.09,90.02,90.06,4600.0,68.1862,68.209,68.156,68.1862,4600.0
2013-06-17 13:30:00,90.06,90.12,90.04,90.09,8400.0,68.1862,68.2317,68.1711,68.209,8400.0
2013-06-17 13:35:00,90.08,90.08,89.99,90.0,5500.0,68.2014,68.2014,68.1332,68.1408,5500.0
2013-06-17 13:40:00,90.0,90.01,89.88,89.9,10900.0,68.1408,68.1484,68.05,68.0651,10900.0
2013-06-17 13:45:00,89.9,90.01,89.9,90.0,6500.0,68.0651,68.1484,68.0651,68.1408,6500.0
2013-06-17 13:50:00,90.0,90.03,89.94,89.96,8200.0,68.1408,68.1635,68.0954,68.1105,8200.0
2013-06-17 13:55:00,89.97,90.05,89.95,90.04,6800.0,68.1181,68.1787,68.103,68.1711,6800.0
2013-06-17 14:00:00,90.04,90.12,90.03,90.11,6100.0,68.1711,68.2317,68.1635,68.2241,6100.0
2013-06-17 14:05:00,90.09,90.12,89.92,89.94,8500.0,68.209,68.2317,68.0802,68.0954,8500.0
2013-06-17 14:10:00,89.94,89.95,89.81,89.87,9100.0,68.0954,68.103,67.997,68.0424,9100.0
2013-06-17 14:15:00,89.84,89.85,89.78,89.85,9600.0,68.0197,68.0272,67.9742,68.0272,9600.0
2013-06-17 14:20:00,89.84,89.91,89.75,89.75,8700.0,68.0197,68.0727,67.9515,67.9515,8700.0
2013-06-17 14:25:00,89.73,89.74,89.61,89.65,17600.0,67.9364,67.944,67.8455,67.8758,17600.0
2013-06-17 14:30:00,89.65,89.7,89.52,89.63,13700.0,67.8758,67.9137,67.7774,67.8607,13700.0
2013-06-17 14:35:00,89.64,89.74,89.6,89.63,8900.0,67.8682,67.944,67.838,67.8607,8900.0
2013-06-17 14:40:00,89.64,89.69,89.58,89.61,5900.0,67.8682,67.9061,67.8228,67.8455,5900.0
2013-06-17 14:45:00,89.62,89.63,89.46,89.47,11000.0,67.8531,67.8607,67.732,67.7395,11000.0
2013-06-17 14:50:00,89.45,89.46,89.3,89.38,11700.0,67.7244,67.732,67.6108,67.6714,11700.0
2013-06-17 14:55:00,89.37,89.42,89.25,89.34,8000.0,67.6638,67.7017,67.573,67.6411,8000.0
2013-06-17 15:00:00,89.33,89.4,89.27,89.36,8900.0,67.6335,67.6865,67.5881,67.6563,8900.0
2013-06-17 15:05:00,89.36,89.42,89.3,89.41,6600.0,67.6563,67.7017,67.6108,67.6941,6600.0
2013-06-17 15:10:00,89.41,89.41,89.27,89.31,9400.0,67.6941,67.6941,67.5881,67.6184,9400.0
2013-06-17 15:15:00,89.32,89.34,89.26,89.31,6600.0,67.626,67.6411,67.5805,67.6184,6600.0
2013-06-17 15:20:00,89.33,89.43,89.27,89.39,8400.0,67.6335,67.7093,67.5881,67.679,8400.0
2013-06-17 15:25:00,89.39,89.49,89.39,89.45,6100.0,67.679,67.7547,67.679,67.7244,6100.0
2013-06-17 15:30:00,89.48,89.66,89.47,89.64,10500.0,67.7471,67.8834,67.7395,67.8682,10500.0
2013-06-17 15:35:00,89.69,89.79,89.67,89.74,10500.0,67.9061,67.9818,67.891,67.944,10500.0
2013-06-17 15:40:00,89.73,89.77,89.59,89.64,8100.0,67.9364,67.9667,67.8304,67.8682,8100.0
2013-06-17 15:45:00,89.64,89.68,89.57,89.64,16500.0,67.8682,67.8985,67.8152,67.8682,16500.0
2013-06-17 15:50:00,89.64,89.69,89.59,89.62,22000.0,67.8682,67.9061,67.8304,67.8531,22000.0
2013-06-17 15:55:00,89.63,89.74,89.59,89.71,29600.0,67.8607,67.944,67.8304,67.9212,29600.0
2013-06-18 09:30:00,89.73,89.93,89.73,89.93,8800.0,67.9364,68.0878,67.9364,68.0878,8800.0
2013-06-18 09:35:00,89.91,89.91,89.62,89.62,4100.0,68.0727,68.0727,67.8531,67.8531,4100.0
2013-06-18 09:40:00,89.62,89.63,89.48,89.5,6100.0,67.8531,67.8607,67.7471,67.7622,6100.0
2013-06-18 09:45:00,89.53,89.74,89.45,89.73,14100.0,67.785,67.944,67.7244,67.9364,14100.0
2013-06-18 09:50:00,89.72,89.8,89.66,89.69,4900.0,67.9288,67.9894,67.8834,67.9061,4900.0
2013-06-18 09:55:00,89.69,89.78,89.64,89.74,3000.0,67.9061,67.9742,67.8682,67.944,3000.0
2013-06-18 10:00:00,89.66,89.66,89.45,89.45,2500.0,67.8834,67.8834,67.7244,67.7244,2500.0
2013-06-18 10:05:00,89.46,89.6,89.42,89.56,22500.0,67.732,67.838,67.7017,67.8077,22500.0
2013-06-18 10:10:00,89.59,89.71,89.58,89.66,5200.0,67.8304,67.9212,67.8228,67.8834,5200.0
2013-06-18 10:15:00,89.68,89.72,89.63,89.72,9700.0,67.8985,67.9288,67.8607,67.9288,9700.0
2013-06-18 10:20:00,89.72,89.72,89.64,89.64,5400.0,67.9288,67.9288,67.8682,67.8682,5400.0
2013-06-18 10:25:00,89.62,89.66,89.56,89.59,3300.0,67.8531,67.8834,67.8077,67.8304,3300.0
2013-06-18 10:30:00,89.61,89.62,89.56,89.59,2900.0,67.8455,67.8531,67.8077,67.8304,2900.0
2013-06-18 10:35:00,89.59,89.69,89.59,89.69,2300.0,67.8304,67.9061,67.8304,67.9061,2300.0
2013-06-18 10:40:00,89.7,89.71,89.6,89.62,8700.0,67.9137,67.9212,67.838,67.8531,8700.0
2013-06-18 10:45:00,89.61,89.61,89.53,89.58,2300.0,67.8455,67.8455,67.785,67.8228,2300.0
2013-06-18 10:50:00,89.57,89.62,89.57,89.62,1700.0,67.8152,67.8531,67.8152,67.8531,1700.0
2013-06-18 10:55:00,89.62,89.63,89.59,89.61,5300.0,67.8531,67.8607,67.8304,67.8455,5300.0
2013-06-18 11:00:00,89.58,89.58,89.52,89.56,3200.0,67.8228,67.8228,67.7774,67.8077,3200.0
2013-06-18 11:05:00,89.53,89.56,89.51,89.52,5300.0,67.785,67.8077,67.7698,67.7774,5300.0
2013-06-18 11:10:00,89.52,89.52,89.43,89.43,4500.0,67.7774,67.7774,67.7093,67.7093,4500.0
2013-06-18 11:15:00,89.42,89.48,89.42,89.43,3600.0,67.7017,67.7471,67.7017,67.7093,3600.0
2013-06-18 11:20:00,89.43,89.44,89.4,89.41,4400.0,67.7093,67.7168,67.6865,67.6941,4400.0
2013-06-18 11:25:00,89.4,89.55,89.38,89.55,3900.0,67.6865,67.8001,67.6714,67.8001,3900.0
2013-06-18 11:30:00,89.55,89.64,89.55,89.61,8700.0,67.8001,67.8682,67.8001,67.8455,8700.0
2013-06-18 11:35:00,89.62,89.64,89.54,89.54,9700.0,67.8531,67.8682,67.7925,67.7925,9700.0
2013-06-18 11:40:00,89.54,89.54,89.47,89.53,6700.0,67.7925,67.7925,67.7395,67.785,6700.0
2013-06-18 11:45:00,89.52,89.56,89.5,89.53,2500.0,67.7774,67.8077,67.7622,67.785,2500.0
2013-06-18 11:50:00,89.53,89.58,89.51,89.58,4900.0,67.785,67.8228,67.7698,67.8228,4900.0
2013-06-18 11:55:00,89.58,89.59,89.49,89.51,4400.0,67.8228,67.8304,67.7547,67.7698,4400.0
2013-06-18 12:00:00,89.52,89.58,89.52,89.57,7600.0,67.7774,67.8228,67.7774,67.8152,7600.0
2013-06-18 12:05:00,89.58,89.58,89.52,89.55,2200.0,67.8228,67.8228,67.7774,67.8001,2200.0
2013-06-18 12:10:00,89.53,89.55,89.5,89.51,1200.0,67.785,67.8001,67.7622,67.7698,1200.0
2013-06-18 12:15:00,89.53,89.58,89.52,89.56,3000.0,67.785,67.8228,67.7774,67.8077,3000.0
2013-06-18 12:20:00,89.57,89.57,89.5,89.52,3600.0,67.8152,67.8152,67.7622,67.7774,3600.0
2013-06-18 12:25:00,89.55,89.57,89.47,89.51,5600.0,67.8001,67.8152,67.7395,67.7698,5600.0
2013-06-18 12:30:00,89.55,89.6,89.55,89.57,7200.0,67.8001,67.838,67.8001,67.8152,7200.0
2013-06-18 12:35:00,89.58,89.59,89.55,89.56,6500.0,67.8228,67.8304,67.8001,67.8077,6500.0
2013-06-18 12:40:00,89.56,89.59,89.54,89.58,4900.0,67.8077,67.8304,67.7925,67.8228,4900.0
2013-06-18 12:45:00,89.58,89.59,89.55,89.58,7300.0,67.8228,67.8304,67.8001,67.8228,7300.0
2013-06-18 12:50:00,89.58,89.6,89.57,89.58,9700.0,67.8228,67.838,67.8152,67.8228,9700.0
2013-06-18 12:55:00,89.58,89.6,89.57,89.58,15300.0,67.8228,67.838,67.8152,67.8228,15300.0
2013-06-18 13:00:00,89.58,89.59,89.57,89.57,8300.0,67.8228,67.8304,67.8152,67.8152,8300.0
2013-06-18 13:05:00,89.57,89.59,89.53,89.54,7800.0,67.8152,67.8304,67.785,67.7925,7800.0
2013-06-18 13:10:00,89.53,89.59,89.53,89.55,6000.0,67.785,67.8304,67.785,67.8001,6000.0
2013-06-18 13:15:00,89.57,89.58,89.52,89.54,4500.0,67.8152,67.8228,67.7774,67.7925,4500.0
2013-06-18 13:20:00,89.56,89.59,89.52,89.59,6000.0,67.8077,67.8304,67.7774,67.8304,6000.0
2013-06-18 13:25:00,89.58,89.61,89.58,89.58,6900.0,67.8228,67.8455,67.8228,67.8228,6900.0
2013-06-18 13:30:00,89.57,89.57,89.46,89.55,6200.0,67.8152,67.8152,67.732,67.8001,6200.0
2013-06-18 13:35:00,89.54,89.64,89.54,89.63,5500.0,67.7925,67.8682,67.7925,67.8607,5500.0
2013-06-18 13:40:00,89.64,89.72,89.64,89.7,6800.0,67.8682,67.9288,67.8682,67.9137,6800.0
2013-06-18 13:45:00,89.69,89.71,89.67,89.68,6400.0,67.9061,67.9212,67.891,67.8985,6400.0
2013-06-18 13:50:00,89.7,89.72,89.69,89.7,3700.0,67.9137,67.9288,67.9061,67.9137,3700.0
2013-06-18 13:55:00,89.71,89.71,89.6,89.63,3600.0,67.9212,67.9212,67.838,67.8607,3600.0
2013-06-18 14:00:00,89.64,89.72,89.59,89.7,5000.0,67.8682,67.9288,67.8304,67.9137,5000.0
2013-06-18 14:05:00,89.7,89.73,89.67,89.68,6900.0,67.9137,67.9364,67.891,67.8985,6900.0
2013-06-18 14:10:00,89.7,89.73,89.69,89.69,13100.0,67.9137,67.9364,67.9061,67.9061,13100.0
2013-06-18 14:15:00,89.69,89.72,89.67,89.69,7700.0,67.9061,67.9288,67.891,67.9061,7700.0
2013-06-18 14:20:00,89.71,89.72,89.68,89.71,10200.0,67.9212,67.9288,67.8985,67.9212,10200.0
2013-06-18 14:25:00,89.71,89.72,89.62,89.67,7600.0,67.9212,67.9288,67.8531,67.891,7600.0
2013-06-18 14:30:00,89.68,89.69,89.62,89.66,13300.0,67.8985,67.9061,67.8531,67.8834,13300.0
2013-06-18 14:35:00,89.66,89.7,89.63,89.66,5300.0,67.8834,67.9137,67.8607,67.8834,5300.0
2013-06-18 14:40:00,89.66,89.71,89.61,89.63,4900.0,67.8834,67.9212,67.8455,67.8607,4900.0
2013-06-18 14:45:00,89.64,89.73,89.64,89.7,7300.0,67.8682,67.9364,67.8682,67.9137,7300.0
2013-06-18 14:50:00,89.68,89.69,89.63,89.67,5700.0,67.8985,67.9061,67.8607,67.891,5700.0
2013-06-18 14:55:00,89.68,89.68,89.61,89.65,4700.0,67.8985,67.8985,67.8455,67.8758,4700.0
2013-06-18 15:00:00,89.64,89.67,89.6,89.6,4500.0,67.8682,67.891,67.838,67.838,4500.0
2013-06-18 15:05:00,89.61,89.67,89.6,89.67,4600.0,67.8455,67.891,67.838,67.891,4600.0
2013-06-18 15:10:00,89.66,89.67,89.56,89.65,6300.0,67.8834,67.891,67.8077,67.8758,6300.0
2013-06-18 15:15:00,89.66,89.66,89.54,89.6,9000.0,67.8834,67.8834,67.7925,67.838,9000.0
2013-06-18 15:20:00,89.6,89.67,89.6,89.63,9000.0,67.838,67.891,67.838,67.8607,9000.0
2013-06-18 15:25:00,89.63,89.65,89.58,89.64,14000.0,67.8607,67.8758,67.8228,67.8682,14000.0
2013-06-18 15:30:00,89.64,89.65,89.58,89.62,19500.0,67.8682,67.8758,67.8228,67.8531,19500.0
2013-06-18 15:35:00,89.61,89.65,89.59,89.61,12900.0,67.8455,67.8758,67.8304,67.8455,12900.0
2013-06-18 15:40:00,89.61,89.65,89.57,89.62,16900.0,67.8455,67.8758,67.8152,67.8531,16900.0
2013-06-18 15:45:00,89.61,89.62,89.54,89.59,18700.0,67.8455,67.8531,67.7925,67.8304,18700.0
2013-06-18 15:50:00,89.6,89.64,89.57,89.58,22700.0,67.838,67.8682,67.8152,67.8228,22700.0
2013-06-18 15:55:00,89.59,89.63,89.55,89.62,50100.0,67.8304,67.8607,67.8001,67.8531,50100.0
2013-06-19 09:30:00,89.38,89.48,89.29,89.39,14800.0,67.6714,67.7471,67.6033,67.679,14800.0
2013-06-19 09:35:00,89.43,89.5,89.28,89.28,4100.0,67.7093,67.7622,67.5957,67.5957,4100.0
2013-06-19 09:40:00,89.29,89.39,89.21,89.25,14700.0,67.6033,67.679,67.5427,67.573,14700.0
2013-06-19 09:45:00,89.26,89.43,89.24,89.4,3500.0,67.5805,67.7093,67.5654,67.6865,3500.0
2013-06-19 09:50:00,89.38,89.49,89.34,89.49,2700.0,67.6714,67.7547,67.6411,67.7547,2700.0
2013-06-19 09:55:00,89.49,89.49,89.24,89.24,11600.0,67.7547,67.7547,67.5654,67.5654,11600.0
2013-06-19 10:00:00,89.19,89.57,89.16,89.57,3700.0,67.5275,67.8152,67.5048,67.8152,3700.0
2013-06-19 10:05:00,89.57,89.57,89.47,89.55,3300.0,67.8152,67.8152,67.7395,67.8001,3300.0
2013-06-19 10:10:00,89.6,89.63,89.53,89.57,3200.0,67.838,67.8607,67.785,67.8152,3200.0
2013-06-19 10:15:00,89.54,89.62,89.54,89.6,2400.0,67.7925,67.8531,67.7925,67.838,2400.0
2013-06-19 10:20:00,89.59,89.66,89.59,89.65,3300.0,67.8304,67.8834,67.8304,67.8758,3300.0
2013-06-19 10:25:00,89.68,89.78,89.66,89.78,3200.0,67.8985,67.9742,67.8834,67.9742,3200.0
2013-06-19 10:30:00,89.75,89.79,89.5,89.52,9800.0,67.9515,67.9818,67.7622,67.7774,9800.0
2013-06-19 10:35:00,89.51,89.54,89.44,89.53,5200.0,67.7698,67.7925,67.7168,67.785,5200.0
2013-06-19 10:40:00,89.56,89.64,89.55,89.6,6900.0,67.8077,67.8682,67.8001,67.838,6900.0
2013-06-19 10:45:00,89.61,89.65,89.53,89.63,5400.0,67.8455,67.8758,67.785,67.8607,5400.0
2013-06-19 10:50:00,89.6,89.67,89.59,89.6,3800.0,67.838,67.891,67.8304,67.838,3800.0
2013-06-19 10:55:00,89.64,89.71,89.59,89.69,6200.0,67.8682,67.9212,67.8304,67.9061,6200.0
2013-06-19 11:00:00,89.66,89.68,89.57,89.59,4800.0,67.8834,67.8985,67.8152,67.8304,4800.0
2013-06-19 11:05:00,89.6,89.63,89.59,89.62,3400.0,67.838,67.8607,67.8304,67.8531,3400.0
2013-06-19 11:10:00,89.6,89.73,89.6,89.7,8000.0,67.838,67.9364,67.838,67.9137,8000.0
2013-06-19 11:15:00,89.69,89.78,89.69,89.78,5600.0,67.9061,67.9742,67.9061,67.9742,5600.0
2013-06-19 11:20:00,89.76,89.78,89.68,89.7,3300.0,67.9591,67.9742,67.8985,67.9137,3300.0
2013-06-19 11:25:00,89.72,89.77,89.69,89.75,4400.0,67.9288,67.9667,67.9061,67.9515,4400.0
2013-06-19 11:30:00,89.79,89.79,89.72,89.78,7400.0,67.9818,67.9818,67.9288,67.9742,7400.0
2013-06-19 11:35:00,89.77,89.8,89.71,89.73,6200.0,67.9667,67.9894,67.9212,67.9364,6200.0
2013-06-19 11:40:00,89.74,89.78,89.69,89.76,7300.0,67.944,67.9742,67.9061,67.9591,7300.0
2013-06-19 11:45:00,89.77,89.85,89.77,89.85,4700.0,67.9667,68.0272,67.9667,68.0272,4700.0
2013-06-19 11:50:00,89.85,89.87,89.8,89.8,10600.0,68.0272,68.0424,67.9894,67.9894,10600.0
2013-06-19 11:55:00,89.81,89.84,89.8,89.82,5500.0,67.997,68.0197,67.9894,68.0045,5500.0
2013-06-19 12:00:00,89.81,89.84,89.8,89.81,4400.0,67.997,68.0197,67.9894,67.997,4400.0
2013-06-19 12:05:00,89.82,89.83,89.8,89.83,5800.0,68.0045,68.0121,67.9894,68.0121,5800.0
2013-06-19 12:10:00,89.82,89.85,89.81,89.85,3600.0,68.0045,68.0272,67.997,68.0272,3600.0
2013-06-19 12:15:00,89.85,89.87,89.84,89.86,9000.0,68.0272,68.0424,68.0197,68.0348,9000.0
2013-06-19 12:20:00,89.85,89.93,89.85,89.92,7900.0,68.0272,68.0878,68.0272,68.0802,7900.0
2013-06-19 12:25:00,89.93,90.01,89.9,90.01,8600.0,68.0878,68.1484,68.0651,68.1484,8600.0
2013-06-19 12:30:00,89.99,89.99,89.95,89.95,2500.0,68.1332,68.1332,68.103,68.103,2500.0
2013-06-19 12:35:00,89.94,89.96,89.91,89.91,3700.0,68.0954,68.1105,68.0727,68.0727,3700.0
2013-06-19 12:40:00,89.91,90.01,89.91,89.99,4700.0,68.0727,68.1484,68.0727,68.1332,4700.0
2013-06-19 12:45:00,89.98,90.05,89.97,89.99,5300.0,68.1257,68.1787,68.1181,68.1332,5300.0
2013-06-19 12:50:00,89.97,89.99,89.94,89.99,3400.0,68.1181,68.1332,68.0954,68.1332,3400.0
2013-06-19 12:55:00,90.0,90.02,89.97,90.02,2700.0,68.1408,68.156,68.1181,68.156,2700.0
2013-06-19 13:00:00,90.02,90.02,89.92,89.94,6800.0,68.156,68.156,68.0802,68.0954,6800.0
2013-06-19 13:05:00,89.95,89.95,89.92,89.93,7500.0,68.103,68.103,68.0802,68.0878,7500.0
2013-06-19 13:10:00,89.94,89.95,89.89,89.91,10700.0,68.0954,68.103,68.0575,68.0727,10700.0
2013-06-19 13:15:00,89.89,89.94,89.88,89.93,5900.0,68.0575,68.0954,68.05,68.0878,5900.0
2013-06-19 13:20:00,89.92,89.92,89.87,89.87,2400.0,68.0802,68.0802,68.0424,68.0424,2400.0
2013-06-19 13:25:00,89.85,89.9,89.85,89.9,4500.0,68.0272,68.0651,68.0272,68.0651,4500.0
2013-06-19 13:30:00,89.9,89.9,89.84,89.88,9100.0,68.0651,68.0651,68.0197,68.05,9100.0
2013-06-19 13:35:00,89.88,89.91,89.86,89.86,5600.0,68.05,68.0727,68.0348,68.0348,5600.0
2013-06-19 13:40:00,89.84,89.85,89.79,89.81,3200.0,68.0197,68.0272,67.9818,67.997,3200.0
2013-06-19 13:45:00,89.8,89.82,89.77,89.78,4700.0,67.9894,68.0045,67.9667,67.9742,4700.0
2013-06-19 13:50:00,89.78,89.78,89.73,89.74,3200.0,67.9742,67.9742,67.9364,67.944,3200.0
2013-06-19 13:55:00,89.74,89.82,89.72,89.81,4700.0,67.944,68.0045,67.9288,67.997,4700.0
2013-06-19 14:00:00,89.81,89.87,89.44,89.47,30700.0,67.997,68.0424,67.7168,67.7395,30700.0
2013-06-19 14:05:00,89.46,89.61,89.43,89.56,15800.0,67.732,67.8455,67.7093,67.8077,15800.0
2013-06-19 14:10:00,89.56,89.56,89.44,89.48,23600.0,67.8077,67.8077,67.7168,67.7471,23600.0
2013-06-19 14:15:00,89.47,89.53,89.43,89.44,19800.0,67.7395,67.785,67.7093,67.7168,19800.0
2013-06-19 14:20:00,89.42,89.53,89.27,89.29,14300.0,67.7017,67.785,67.5881,67.6033,14300.0
2013-06-19 14:25:00,89.31,89.41,89.31,89.39,10100.0,67.6184,67.6941,67.6184,67.679,10100.0
2013-06-19 14:30:00,89.39,89.41,89.21,89.21,23200.0,67.679,67.6941,67.5427,67.5427,23200.0
2013-06-19 14:35:00,89.23,89.32,89.03,89.08,56300.0,67.5578,67.626,67.4064,67.4443,56300.0
2013-06-19 14:40:00,89.06,89.21,88.97,89.1,28600.0,67.4291,67.5427,67.361,67.4594,28600.0
2013-06-19 14:45:00,89.08,89.15,88.98,89.02,18100.0,67.4443,67.4973,67.3685,67.3988,18100.0
2013-06-19 14:50:00,89.01,89.03,88.88,88.92,20600.0,67.3913,67.4064,67.2928,67.3231,20600.0
2013-06-19 14:55:00,88.88,88.91,88.46,88.46,17100.0,67.2928,67.3155,66.9748,66.9748,17100.0
2013-06-19 15:00:00,88.53,88.68,88.47,88.68,13900.0,67.0278,67.1414,66.9824,67.1414,13900.0
2013-06-19 15:05:00,88.67,88.73,88.62,88.68,8100.0,67.1338,67.1793,67.096,67.1414,8100.0
2013-06-19 15:10:00,88.71,88.83,88.56,88.59,11500.0,67.1641,67.255,67.0506,67.0733,11500.0
2013-06-19 15:15:00,88.63,88.66,88.5,88.57,8500.0,67.1036,67.1263,67.0051,67.0581,8500.0
2013-06-19 15:20:00,88.59,88.71,88.55,88.71,6800.0,67.0733,67.1641,67.043,67.1641,6800.0
2013-06-19 15:25:00,88.71,88.88,88.67,88.81,7300.0,67.1641,67.2928,67.1338,67.2398,7300.0
2013-06-19 15:30:00,88.82,88.82,88.62,88.65,13700.0,67.2474,67.2474,67.096,67.1187,13700.0
2013-06-19 15:35:00,88.62,88.71,88.61,88.67,20100.0,67.096,67.1641,67.0884,67.1338,20100.0
2013-06-19 15:40:00,88.63,88.67,88.53,88.54,13000.0,67.1036,67.1338,67.0278,67.0354,13000.0
2013-06-19 15:45:00,88.52,88.55,88.23,88.34,36600.0,67.0203,67.043,66.8007,66.884,36600.0
2013-06-19 15:50:00,88.3,88.33,88.14,88.3,38500.0,66.8537,66.8764,66.7326,66.8537,38500.0
2013-06-19 15:55:00,88.31,88.34,88.08,88.09,55900.0,66.8613,66.884,66.6871,66.6947,55900.0
2013-06-20 09:30:00,87.41,87.57,87.34,87.47,19500.0,66.1799,66.301,66.1269,66.2253,19500.0
2013-06-20 09:35:00,87.48,87.82,87.43,87.61,13700.0,66.2329,66.4903,66.195,66.3313,13700.0
2013-06-20 09:40:00,87.6,87.6,87.32,87.32,16600.0,66.3237,66.3237,66.1117,66.1117,16600.0
2013-06-20 09:45:00,87.32,87.42,87.23,87.35,34900.0,66.1117,66.1874,66.0436,66.1344,34900.0
2013-06-20 09:50:00,87.37,87.37,86.98,87.13,28400.0,66.1496,66.1496,65.8543,65.9679,28400.0
2013-06-20 09:55:00,87.14,87.14,86.93,87.07,12900.0,65.9754,65.9754,65.8165,65.9224,12900.0
2013-06-20 10:00:00,87.03,87.22,86.83,87.0,10900.0,65.8922,66.036,65.7407,65.8694,10900.0
2013-06-20 10:05:00,87.04,87.19,86.96,86.97,9300.0,65.8997,66.0133,65.8392,65.8467,9300.0
2013-06-20 10:10:00,86.99,87.0,86.69,86.77,21700.0,65.8619,65.8694,65.6347,65.6953,21700.0
2013-06-20 10:15:00,86.71,86.81,86.5,86.8,20700.0,65.6499,65.7256,65.4909,65.718,20700.0
2013-06-20 10:20:00,86.77,87.03,86.71,87.02,38900.0,65.6953,65.8922,65.6499,65.8846,38900.0
2013-06-20 10:25:00,86.98,87.07,86.89,86.95,38000.0,65.8543,65.9224,65.7862,65.8316,38000.0
2013-06-20 10:30:00,86.92,86.92,86.52,86.52,11700.0,65.8089,65.8089,65.506,65.506,11700.0
2013-06-20 10:35:00,86.5,86.72,86.47,86.65,14300.0,65.4909,65.6575,65.4682,65.6045,14300.0
2013-06-20 10:40:00,86.63,86.77,86.62,86.71,5600.0,65.5893,65.6953,65.5817,65.6499,5600.0
2013-06-20 10:45:00,86.72,86.74,86.6,86.64,10300.0,65.6575,65.6726,65.5666,65.5969,10300.0
2013-06-20 10:50:00,86.63,86.73,86.58,86.67,6400.0,65.5893,65.665,65.5515,65.6196,6400.0
2013-06-20 10:55:00,86.69,86.75,86.57,86.58,7800.0,65.6347,65.6802,65.5439,65.5515,7800.0
2013-06-20 11:00:00,86.54,86.61,86.39,86.4,8800.0,65.5212,65.5742,65.4076,65.4152,8800.0
2013-06-20 11:05:00,86.4,86.43,86.23,86.23,14000.0,65.4152,65.4379,65.2865,65.2865,14000.0
2013-06-20 11:10:00,86.25,86.38,86.21,86.33,11100.0,65.3016,65.4,65.2713,65.3622,11100.0
2013-06-20 11:15:00,86.35,86.35,86.1,86.15,16500.0,65.3773,65.3773,65.188,65.2259,16500.0
2013-06-20 11:20:00,86.14,86.38,86.14,86.32,12600.0,65.2183,65.4,65.2183,65.3546,12600.0
2013-06-20 11:25:00,86.35,86.39,86.28,86.35,30300.0,65.3773,65.4076,65.3243,65.3773,30300.0
2013-06-20 11:30:00,86.33,86.36,86.24,86.31,23000.0,65.3622,65.3849,65.294,65.347,23000.0
2013-06-20 11:35:00,86.32,86.55,86.32,86.55,4600.0,65.3546,65.5287,65.3546,65.5287,4600.0
2013-06-20 11:40:00,86.57,86.6,86.52,86.52,4100.0,65.5439,65.5666,65.506,65.506,4100.0
2013-06-20 11:45:00,86.49,86.56,86.46,86.56,5100.0,65.4833,65.5363,65.4606,65.5363,5100.0
2013-06-20 11:50:00,86.5,86.62,86.5,86.6,10600.0,65.4909,65.5817,65.4909,65.5666,10600.0
2013-06-20 11:55:00,86.54,86.65,86.54,86.61,7800.0,65.5212,65.6045,65.5212,65.5742,7800.0
2013-06-20 12:00:00,86.65,86.66,86.59,86.6,25600.0,65.6045,65.612,65.559,65.5666,25600.0
2013-06-20 12:05:00,86.57,86.65,86.54,86.64,9900.0,65.5439,65.6045,65.5212,65.5969,9900.0
2013-06-20 12:10:00,86.64,86.69,86.59,86.69,4500.0,65.5969,65.6347,65.559,65.6347,4500.0
2013-06-20 12:15:00,86.69,86.69,86.56,86.66,6900.0,65.6347,65.6347,65.5363,65.612,6900.0
2013-06-20 12:20:00,86.66,86.66,86.59,86.64,4200.0,65.612,65.612,65.559,65.5969,4200.0
2013-06-20 12:25:00,86.65,86.67,86.52,86.57,7700.0,65.6045,65.6196,65.506,65.5439,7700.0
2013-06-20 12:30:00,86.58,86.63,86.52,86.58,8700.0,65.5515,65.5893,65.506,65.5515,8700.0
2013-06-20 12:35:00,86.58,86.62,86.52,86.54,10000.0,65.5515,65.5817,65.506,65.5212,10000.0
2013-06-20 12:40:00,86.54,86.56,86.42,86.48,17100.0,65.5212,65.5363,65.4303,65.4757,17100.0
2013-06-20 12:45:00,86.47,86.57,86.47,86.56,8500.0,65.4682,65.5439,65.4682,65.5363,8500.0
2013-06-20 12:50:00,86.56,86.58,86.42,86.42,21400.0,65.5363,65.5515,65.4303,65.4303,21400.0
2013-06-20 12:55:00,86.46,86.56,86.44,86.51,6700.0,65.4606,65.5363,65.4455,65.4985,6700.0
2013-06-20 13:00:00,86.49,86.53,86.42,86.43,7200.0,65.4833,65.5136,65.4303,65.4379,7200.0
2013-06-20 13:05:00,86.41,86.46,86.41,86.44,14100.0,65.4227,65.4606,65.4227,65.4455,14100.0
2013-06-20 13:10:00,86.43,86.44,86.37,86.38,5900.0,65.4379,65.4455,65.3925,65.4,5900.0
2013-06-20 13:15:00,86.41,86.43,86.23,86.27,14000.0,65.4227,65.4379,65.2865,65.3168,14000.0
2013-06-20 13:20:00,86.27,86.3,86.16,86.28,7600.0,65.3168,65.3395,65.2335,65.3243,7600.0
2013-06-20 13:25:00,86.26,86.3,86.15,86.25,6900.0,65.3092,65.3395,65.2259,65.3016,6900.0
2013-06-20 13:30:00,86.24,86.29,86.18,86.28,10600.0,65.294,65.3319,65.2486,65.3243,10600.0
2013-06-20 13:35:00,86.3,86.3,86.17,86.18,7000.0,65.3395,65.3395,65.241,65.2486,7000.0
2013-06-20 13:40:00,86.2,86.3,86.15,86.28,6400.0,65.2638,65.3395,65.2259,65.3243,6400.0
2013-06-20 13:45:00,86.28,86.3,86.21,86.25,17900.0,65.3243,65.3395,65.2713,65.3016,17900.0
2013-06-20 13:50:00,86.25,86.4,86.24,86.31,16300.0,65.3016,65.4152,65.294,65.347,16300.0
2013-06-20 13:55:00,86.34,86.38,86.25,86.31,12200.0,65.3698,65.4,65.3016,65.347,12200.0
2013-06-20 14:00:00,86.3,86.3,86.15,86.2,9300.0,65.3395,65.3395,65.2259,65.2638,9300.0
2013-06-20 14:05:00,86.2,86.24,86.15,86.16,10300.0,65.2638,65.294,65.2259,65.2335,10300.0
2013-06-20 14:10:00,86.17,86.19,85.94,85.98,18500.0,65.241,65.2562,65.0669,65.0972,18500.0
2013-06-20 14:15:00,85.99,86.1,85.93,86.0,9700.0,65.1048,65.188,65.0593,65.1123,9700.0
2013-06-20 14:20:00,85.97,85.98,85.68,85.8,28400.0,65.0896,65.0972,64.8701,64.9609,28400.0
2013-06-20 14:25:00,85.8,85.95,85.6,85.62,20100.0,64.9609,65.0745,64.8095,64.8246,20100.0
2013-06-20 14:30:00,85.62,85.86,85.59,85.81,23200.0,64.8246,65.0063,64.8019,64.9685,23200.0
2013-06-20 14:35:00,85.8,85.85,85.76,85.83,7200.0,64.9609,64.9988,64.9306,64.9836,7200.0
2013-06-20 14:40:00,85.84,85.85,85.81,85.84,20300.0,64.9912,64.9988,64.9685,64.9912,20300.0
2013-06-20 14:45:00,85.83,85.84,85.74,85.76,5800.0,64.9836,64.9912,64.9155,64.9306,5800.0
2013-06-20 14:50:00,85.73,85.75,85.53,85.6,14900.0,64.9079,64.923,64.7565,64.8095,14900.0
2013-06-20 14:55:00,85.61,85.68,85.57,85.59,21100.0,64.8171,64.8701,64.7868,64.8019,21100.0
2013-06-20 15:00:00,85.59,85.66,85.48,85.6,34000.0,64.8019,64.8549,64.7186,64.8095,34000.0
2013-06-20 15:05:00,85.6,85.69,85.6,85.66,24300.0,64.8095,64.8776,64.8095,64.8549,24300.0
2013-06-20 15:10:00,85.66,85.75,85.63,85.68,28800.0,64.8549,64.923,64.8322,64.8701,28800.0
2013-06-20 15:15:00,85.67,85.71,85.59,85.6,29700.0,64.8625,64.8928,64.8019,64.8095,29700.0
2013-06-20 15:20:00,85.55,85.58,85.37,85.45,18600.0,64.7716,64.7943,64.6353,64.6959,18600.0
2013-06-20 15:25:00,85.46,85.49,85.34,85.45,28800.0,64.7035,64.7262,64.6126,64.6959,28800.0
2013-06-20 15:30:00,85.45,85.48,85.24,85.27,33100.0,64.6959,64.7186,64.5369,64.5596,33100.0
2013-06-20 15:35:00,85.3,85.35,85.25,85.28,34600.0,64.5823,64.6202,64.5445,64.5672,34600.0
2013-06-20 15:40:00,85.28,85.35,85.14,85.29,58800.0,64.5672,64.6202,64.4612,64.5748,58800.0
2013-06-20 15:45:00,85.28,85.33,85.18,85.25,58400.0,64.5672,64.6051,64.4915,64.5445,58400.0
2013-06-20 15:50:00,85.24,85.32,85.22,85.27,49400.0,64.5369,64.5975,64.5218,64.5596,49400.0
2013-06-20 15:55:00,85.28,85.42,85.26,85.29,95400.0,64.5672,64.6732,64.5521,64.5748,95400.0
2013-06-21 09:30:00,85.51,86.16,85.48,86.05,209200.0,64.7413,65.2335,64.7186,65.1502,209200.0
2013-06-21 09:35:00,86.04,86.27,85.86,86.09,13900.0,65.1426,65.3168,65.0063,65.1805,13900.0
2013-06-21 09:40:00,86.14,86.14,85.94,86.04,40100.0,65.2183,65.2183,65.0669,65.1426,40100.0
2013-06-21 09:45:00,85.98,86.07,85.91,85.93,26200.0,65.0972,65.1653,65.0442,65.0593,26200.0
2013-06-21 09:50:00,86.0,86.11,85.97,86.08,10800.0,65.1123,65.1956,65.0896,65.1729,10800.0
2013-06-21 09:55:00,86.08,86.12,85.91,85.96,31200.0,65.1729,65.2032,65.0442,65.082,31200.0
2013-06-21 10:00:00,85.89,86.01,85.85,85.93,33200.0,65.029,65.1199,64.9988,65.0593,33200.0
2013-06-21 10:05:00,85.91,86.05,85.88,86.02,15800.0,65.0442,65.1502,65.0215,65.1275,15800.0
2013-06-21 10:10:00,86.04,86.13,85.98,86.03,15500.0,65.1426,65.2108,65.0972,65.135,15500.0
2013-06-21 10:15:00,85.98,86.07,85.92,86.04,21100.0,65.0972,65.1653,65.0518,65.1426,21100.0
2013-06-21 10:20:00,86.04,86.06,85.92,85.95,10800.0,65.1426,65.1578,65.0518,65.0745,10800.0
2013-06-21 10:25:00,85.96,86.04,85.87,85.98,16600.0,65.082,65.1426,65.0139,65.0972,16600.0
2013-06-21 10:30:00,85.99,86.05,85.97,86.01,14300.0,65.1048,65.1502,65.0896,65.1199,14300.0
2013-06-21 10:35:00,86.01,86.02,85.88,85.98,9600.0,65.1199,65.1275,65.0215,65.0972,9600.0
2013-06-21 10:40:00,85.99,86.0,85.88,85.92,4900.0,65.1048,65.1123,65.0215,65.0518,4900.0
2013-06-21 10:45:00,85.9,85.98,85.81,85.93,6900.0,65.0366,65.0972,64.9685,65.0593,6900.0
2013-06-21 10:50:00,85.91,86.02,85.89,86.02,8000.0,65.0442,65.1275,65.029,65.1275,8000.0
2013-06-21 10:55:00,86.01,86.03,85.91,85.95,9300.0,65.1199,65.135,65.0442,65.0745,9300.0
2013-06-21 11:00:00,85.92,86.01,85.92,85.96,9800.0,65.0518,65.1199,65.0518,65.082,9800.0
2013-06-21 11:05:00,86.0,86.0,85.86,85.88,9000.0,65.1123,65.1123,65.0063,65.0215,9000.0
2013-06-21 11:10:00,85.88,85.9,85.69,85.69,7000.0,65.0215,65.0366,64.8776,64.8776,7000.0
2013-06-21 11:15:00,85.68,85.84,85.64,85.77,6300.0,64.8701,64.9912,64.8398,64.9382,6300.0
2013-06-21 11:20:00,85.76,85.76,85.51,85.51,9600.0,64.9306,64.9306,64.7413,64.7413,9600.0
2013-06-21 11:25:00,85.53,85.55,85.37,85.43,7100.0,64.7565,64.7716,64.6353,64.6808,7100.0
2013-06-21 11:30:00,85.39,85.39,85.21,85.26,7400.0,64.6505,64.6505,64.5142,64.5521,7400.0
2013-06-21 11:35:00,85.22,85.49,85.22,85.38,7100.0,64.5218,64.7262,64.5218,64.6429,7100.0
2013-06-21 11:40:00,85.36,85.49,85.36,85.41,13400.0,64.6278,64.7262,64.6278,64.6656,13400.0
2013-06-21 11:45:00,85.41,85.48,85.32,85.4,12300.0,64.6656,64.7186,64.5975,64.6581,12300.0
2013-06-21 11:50:00,85.4,85.42,85.32,85.35,8000.0,64.6581,64.6732,64.5975,64.6202,8000.0
2013-06-21 11:55:00,85.36,85.49,85.35,85.38,19200.0,64.6278,64.7262,64.6202,64.6429,19200.0
2013-06-21 12:00:00,85.4,85.49,85.4,85.47,15100.0,64.6581,64.7262,64.6581,64.7111,15100.0
2013-06-21 12:05:00,85.47,85.5,85.41,85.42,23600.0,64.7111,64.7338,64.6656,64.6732,23600.0
2013-06-21 12:10:00,85.43,85.49,85.31,85.31,11500.0,64.6808,64.7262,64.5899,64.5899,11500.0
2013-06-21 12:15:00,85.33,85.41,85.28,85.41,7100.0,64.6051,64.6656,64.5672,64.6656,7100.0
2013-06-21 12:20:00,85.4,85.4,85.27,85.36,7400.0,64.6581,64.6581,64.5596,64.6278,7400.0
2013-06-21 12:25:00,85.33,85.36,85.3,85.3,6600.0,64.6051,64.6278,64.5823,64.5823,6600.0
2013-06-21 12:30:00,85.34,85.36,85.31,85.31,10300.0,64.6126,64.6278,64.5899,64.5899,10300.0
2013-06-21 12:35:00,85.31,85.36,85.29,85.29,11000.0,64.5899,64.6278,64.5748,64.5748,11000.0
2013-06-21 12:40:00,85.3,85.31,85.22,85.29,23400.0,64.5823,64.5899,64.5218,64.5748,23400.0
2013-06-21 12:45:00,85.3,85.31,85.27,85.27,21600.0,64.5823,64.5899,64.5596,64.5596,21600.0
2013-06-21 12:50:00,85.28,85.43,85.26,85.42,14800.0,64.5672,64.6808,64.5521,64.6732,14800.0
2013-06-21 12:55:00,85.38,85.46,85.35,85.44,23300.0,64.6429,64.7035,64.6202,64.6883,23300.0
2013-06-21 13:00:00,85.43,85.48,85.39,85.42,26700.0,64.6808,64.7186,64.6505,64.6732,26700.0
2013-06-21 13:05:00,85.42,85.52,85.39,85.52,18700.0,64.6732,64.7489,64.6505,64.7489,18700.0
2013-06-21 13:10:00,85.54,85.63,85.54,85.61,16100.0,64.7641,64.8322,64.7641,64.8171,16100.0
2013-06-21 13:15:00,85.61,85.62,85.58,85.61,19900.0,64.8171,64.8246,64.7943,64.8171,19900.0
2013-06-21 13:20:00,85.61,85.62,85.53,85.53,9800.0,64.8171,64.8246,64.7565,64.7565,9800.0
2013-06-21 13:25:00,85.55,85.61,85.54,85.59,8600.0,64.7716,64.8171,64.7641,64.8019,8600.0
2013-06-21 13:30:00,85.59,85.65,85.54,85.57,11900.0,64.8019,64.8473,64.7641,64.7868,11900.0
2013-06-21 13:35:00,85.59,85.63,85.57,85.6,10400.0,64.8019,64.8322,64.7868,64.8095,10400.0
2013-06-21 13:40:00,85.6,85.64,85.57,85.62,22200.0,64.8095,64.8398,64.7868,64.8246,22200.0
2013-06-21 13:45:00,85.62,85.64,85.58,85.6,25200.0,64.8246,64.8398,64.7943,64.8095,25200.0
2013-06-21 13:50:00,85.6,85.62,85.49,85.51,17900.0,64.8095,64.8246,64.7262,64.7413,17900.0
2013-06-21 13:55:00,85.5,85.52,85.43,85.46,8000.0,64.7338,64.7489,64.6808,64.7035,8000.0
2013-06-21 14:00:00,85.46,85.46,85.34,85.34,9100.0,64.7035,64.7035,64.6126,64.6126,9100.0
2013-06-21 14:05:00,85.34,85.37,85.31,85.37,6300.0,64.6126,64.6353,64.5899,64.6353,6300.0
2013-06-21 14:10:00,85.39,85.47,85.39,85.46,9900.0,64.6505,64.7111,64.6505,64.7035,9900.0
2013-06-21 14:15:00,85.47,85.5,85.44,85.46,25100.0,64.7111,64.7338,64.6883,64.7035,25100.0
2013-06-21 14:20:00,85.47,85.48,85.43,85.45,11300.0,64.7111,64.7186,64.6808,64.6959,11300.0
2013-06-21 14:25:00,85.46,85.47,85.35,85.45,16800.0,64.7035,64.7111,64.6202,64.6959,16800.0
2013-06-21 14:30:00,85.46,85.5,85.4,85.47,21600.0,64.7035,64.7338,64.6581,64.7111,21600.0
2013-06-21 14:35:00,85.46,85.48,85.4,85.42,15700.0,64.7035,64.7186,64.6581,64.6732,15700.0
2013-06-21 14:40:00,85.45,85.47,85.39,85.42,9700.0,64.6959,64.7111,64.6505,64.6732,9700.0
2013-06-21 14:45:00,85.45,85.47,85.42,85.45,11200.0,64.6959,64.7111,64.6732,64.6959,11200.0
2013-06-21 14:50:00,85.45,85.66,85.44,85.64,58100.0,64.6959,64.8549,64.6883,64.8398,58100.0
2013-06-21 14:55:00,85.63,85.67,85.61,85.65,17600.0,64.8322,64.8625,64.8171,64.8473,17600.0
2013-06-21 15:00:00,85.64,85.69,85.62,85.66,60000.0,64.8398,64.8776,64.8246,64.8549,60000.0
2013-06-21 15:05:00,85.65,85.8,85.64,85.78,25300.0,64.8473,64.9609,64.8398,64.9458,25300.0
2013-06-21 15:10:00,85.78,85.94,85.76,85.91,15700.0,64.9458,65.0669,64.9306,65.0442,15700.0
2013-06-21 15:15:00,85.93,86.12,85.93,86.11,54500.0,65.0593,65.2032,65.0593,65.1956,54500.0
2013-06-21 15:20:00,86.09,86.15,86.08,86.12,32700.0,65.1805,65.2259,65.1729,65.2032,32700.0
2013-06-21 15:25:00,86.15,86.29,86.15,86.29,13700.0,65.2259,65.3319,65.2259,65.3319,13700.0
2013-06-21 15:30:00,86.3,86.37,86.27,86.34,18000.0,65.3395,65.3925,65.3168,65.3698,18000.0
2013-06-21 15:35:00,86.33,86.44,86.33,86.39,19400.0,65.3622,65.4455,65.3622,65.4076,19400.0
2013-06-21 15:40:00,86.39,86.44,86.3,86.42,31900.0,65.4076,65.4455,65.3395,65.4303,31900.0
2013-06-21 15:45:00,86.42,86.58,86.23,86.45,69100.0,65.4303,65.5515,65.2865,65.453,69100.0
2013-06-21 15:50:00,86.47,86.48,86.29,86.35,40900.0,65.4682,65.4757,65.3319,65.3773,40900.0
2013-06-21 15:55:00,86.35,86.63,86.35,86.61,318500.0,65.3773,65.5893,65.3773,65.5742,318500.0
2013-06-24 09:30:00,86.06,86.16,85.93,86.03,25800.0,65.1578,65.2335,65.0593,65.135,25800.0
2013-06-24 09:35:00,85.99,86.13,85.88,85.94,22500.0,65.1048,65.2108,65.0215,65.0669,22500.0
2013-06-24 09:40:00,85.9,85.91,85.69,85.87,35900.0,65.0366,65.0442,64.8776,65.0139,35900.0
2013-06-24 09:45:00,85.89,86.03,85.8,85.95,4600.0,65.029,65.135,64.9609,65.0745,4600.0
2013-06-24 09:50:00,85.92,86.02,85.89,85.98,7200.0,65.0518,65.1275,65.029,65.0972,7200.0
2013-06-24 09:55:00,85.94,85.94,85.6,85.76,30800.0,65.0669,65.0669,64.8095,64.9306,30800.0
2013-06-24 10:00:00,85.73,85.76,85.55,85.74,8700.0,64.9079,64.9306,64.7716,64.9155,8700.0
2013-06-24 10:05:00,85.7,86.04,85.67,86.04,3500.0,64.8852,65.1426,64.8625,65.1426,3500.0
2013-06-24 10:10:00,86.04,86.09,85.95,86.02,6700.0,65.1426,65.1805,65.0745,65.1275,6700.0
2013-06-24 10:15:00,86.0,86.09,85.95,86.09,5800.0,65.1123,65.1805,65.0745,65.1805,5800.0
2013-06-24 10:20:00,86.04,86.04,85.91,85.94,11000.0,65.1426,65.1426,65.0442,65.0669,11000.0
2013-06-24 10:25:00,85.98,85.99,85.74,85.82,5500.0,65.0972,65.1048,64.9155,64.976,5500.0
2013-06-24 10:30:00,85.76,86.0,85.7,85.77,11300.0,64.9306,65.1123,64.8852,64.9382,11300.0
2013-06-24 10:35:00,85.79,86.14,85.78,86.11,6200.0,64.9533,65.2183,64.9458,65.1956,6200.0
2013-06-24 10:40:00,86.15,86.27,86.12,86.22,13900.0,65.2259,65.3168,65.2032,65.2789,13900.0
2013-06-24 10:45:00,86.29,86.29,86.2,86.25,2900.0,65.3319,65.3319,65.2638,65.3016,2900.0
2013-06-24 10:50:00,86.26,86.31,86.2,86.2,12900.0,65.3092,65.347,65.2638,65.2638,12900.0
2013-06-24 10:55:00,86.2,86.21,86.02,86.02,10700.0,65.2638,65.2713,65.1275,65.1275,10700.0
2013-06-24 11:00:00,86.01,86.14,86.01,86.07,6500.0,65.1199,65.2183,65.1199,65.1653,6500.0
2013-06-24 11:05:00,86.03,86.1,85.96,86.1,13200.0,65.135,65.188,65.082,65.188,13200.0
2013-06-24 11:10:00,86.12,86.12,85.99,85.99,7300.0,65.2032,65.2032,65.1048,65.1048,7300.0
2013-06-24 11:15:00,86.01,86.01,85.89,85.91,9300.0,65.1199,65.1199,65.029,65.0442,9300.0
2013-06-24 11:20:00,85.88,85.94,85.84,85.87,19500.0,65.0215,65.0669,64.9912,65.0139,19500.0
2013-06-24 11:25:00,85.88,85.95,85.83,85.83,12900.0,65.0215,65.0745,64.9836,64.9836,12900.0
2013-06-24 11:30:00,85.82,85.98,85.82,85.91,5800.0,64.976,65.0972,64.976,65.0442,5800.0
2013-06-24 11:35:00,85.92,86.0,85.9,85.95,9300.0,65.0518,65.1123,65.0366,65.0745,9300.0
2013-06-24 11:40:00,85.93,86.05,85.85,85.85,7900.0,65.0593,65.1502,64.9988,64.9988,7900.0
2013-06-24 11:45:00,85.87,85.87,85.8,85.86,3200.0,65.0139,65.0139,64.9609,65.0063,3200.0
2013-06-24 11:50:00,85.88,86.07,85.88,86.02,7600.0,65.0215,65.1653,65.0215,65.1275,7600.0
2013-06-24 11:55:00,85.99,86.11,85.95,86.05,5800.0,65.1048,65.1956,65.0745,65.1502,5800.0
2013-06-24 12:00:00,86.04,86.16,85.94,86.01,9500.0,65.1426,65.2335,65.0669,65.1199,9500.0
2013-06-24 12:05:00,85.97,85.97,85.78,85.82,5400.0,65.0896,65.0896,64.9458,64.976,5400.0
2013-06-24 12:10:00,85.82,85.92,85.77,85.9,4700.0,64.976,65.0518,64.9382,65.0366,4700.0
2013-06-24 12:15:00,85.85,85.92,85.8,85.8,2500.0,64.9988,65.0518,64.9609,64.9609,2500.0
2013-06-24 12:20:00,85.79,85.8,85.72,85.8,5300.0,64.9533,64.9609,64.9003,64.9609,5300.0
2013-06-24 12:25:00,85.83,86.06,85.8,85.98,3800.0,64.9836,65.1578,64.9609,65.0972,3800.0
2013-06-24 12:30:00,86.08,86.11,85.9,85.92,10500.0,65.1729,65.1956,65.0366,65.0518,10500.0
2013-06-24 12:35:00,85.93,86.05,85.92,85.95,27000.0,65.0593,65.1502,65.0518,65.0745,27000.0
2013-06-24 12:40:00,85.97,86.01,85.93,85.96,4400.0,65.0896,65.1199,65.0593,65.082,4400.0
2013-06-24 12:45:00,85.94,86.02,85.94,85.98,2600.0,65.0669,65.1275,65.0669,65.0972,2600.0
2013-06-24 12:50:00,85.94,86.08,85.93,86.07,2300.0,65.0669,65.1729,65.0593,65.1653,2300.0
2013-06-24 12:55:00,86.09,86.13,86.0,86.1,12700.0,65.1805,65.2108,65.1123,65.188,12700.0
2013-06-24 13:00:00,86.15,86.15,86.02,86.12,8400.0,65.2259,65.2259,65.1275,65.2032,8400.0
2013-06-24 13:05:00,86.12,86.19,86.02,86.16,15200.0,65.2032,65.2562,65.1275,65.2335,15200.0
2013-06-24 13:10:00,86.13,86.42,86.08,86.38,6800.0,65.2108,65.4303,65.1729,65.4,6800.0
2013-06-24 13:15:00,86.36,86.44,86.27,86.39,7900.0,65.3849,65.4455,65.3168,65.4076,7900.0
2013-06-24 13:20:00,86.44,86.44,86.32,86.41,4800.0,65.4455,65.4455,65.3546,65.4227,4800.0
2013-06-24 13:25:00,86.4,86.43,86.32,86.41,3400.0,65.4152,65.4379,65.3546,65.4227,3400.0
2013-06-24 13:30:00,86.39,86.39,86.29,86.33,12400.0,65.4076,65.4076,65.3319,65.3622,12400.0
2013-06-24 13:35:00,86.35,86.38,86.3,86.33,5400.0,65.3773,65.4,65.3395,65.3622,5400.0
2013-06-24 13:40:00,86.33,86.47,86.33,86.47,4000.0,65.3622,65.4682,65.3622,65.4682,4000.0
2013-06-24 13:45:00,86.49,86.49,86.34,86.38,6400.0,65.4833,65.4833,65.3698,65.4,6400.0
2013-06-24 13:50:00,86.37,86.37,86.27,86.36,6700.0,65.3925,65.3925,65.3168,65.3849,6700.0
2013-06-24 13:55:00,86.31,86.42,86.29,86.38,6300.0,65.347,65.4303,65.3319,65.4,6300.0
2013-06-24 14:00:00,86.41,86.5,86.34,86.46,7700.0,65.4227,65.4909,65.3698,65.4606,7700.0
2013-06-24 14:05:00,86.47,86.75,86.46,86.7,12400.0,65.4682,65.6802,65.4606,65.6423,12400.0
2013-06-24 14:10:00,86.72,86.79,86.68,86.68,3200.0,65.6575,65.7105,65.6272,65.6272,3200.0
2013-06-24 14:15:00,86.69,86.7,86.58,86.69,7000.0,65.6347,65.6423,65.5515,65.6347,7000.0
2013-06-24 14:20:00,86.72,86.93,86.71,86.87,20000.0,65.6575,65.8165,65.6499,65.771,20000.0
2013-06-24 14:25:00,86.87,86.99,86.84,86.99,13100.0,65.771,65.8619,65.7483,65.8619,13100.0
2013-06-24 14:30:00,86.96,87.0,86.89,86.94,7200.0,65.8392,65.8694,65.7862,65.824,7200.0
2013-06-24 14:35:00,86.92,87.02,86.83,87.02,12100.0,65.8089,65.8846,65.7407,65.8846,12100.0
2013-06-24 14:40:00,86.99,87.07,86.99,87.03,22800.0,65.8619,65.9224,65.8619,65.8922,22800.0
2013-06-24 14:45:00,87.01,87.06,86.97,87.03,9200.0,65.877,65.9149,65.8467,65.8922,9200.0
2013-06-24 14:50:00,87.03,87.1,86.95,87.0,4900.0,65.8922,65.9452,65.8316,65.8694,4900.0
2013-06-24 14:55:00,86.98,87.05,86.93,87.03,13000.0,65.8543,65.9073,65.8165,65.8922,13000.0
2013-06-24 15:00:00,87.0,87.05,86.9,86.95,10300.0,65.8694,65.9073,65.7937,65.8316,10300.0
2013-06-24 15:05:00,86.95,87.01,86.86,86.86,7700.0,65.8316,65.877,65.7635,65.7635,7700.0
2013-06-24 15:10:00,86.87,86.92,86.82,86.82,7500.0,65.771,65.8089,65.7332,65.7332,7500.0
2013-06-24 15:15:00,86.78,86.79,86.63,86.65,16700.0,65.7029,65.7105,65.5893,65.6045,16700.0
2013-06-24 15:20:00,86.66,86.75,86.58,86.67,19100.0,65.612,65.6802,65.5515,65.6196,19100.0
2013-06-24 15:25:00,86.69,86.7,86.58,86.58,13300.0,65.6347,65.6423,65.5515,65.5515,13300.0
2013-06-24 15:30:00,86.61,86.72,86.59,86.59,15000.0,65.5742,65.6575,65.559,65.559,15000.0
2013-06-24 15:35:00,86.58,86.79,86.58,86.79,11300.0,65.5515,65.7105,65.5515,65.7105,11300.0
2013-06-24 15:40:00,86.78,86.78,86.52,86.56,22800.0,65.7029,65.7029,65.506,65.5363,22800.0
2013-06-24 15:45:00,86.55,86.59,86.34,86.42,52400.0,65.5287,65.559,65.3698,65.4303,52400.0
2013-06-24 15:50:00,86.4,86.53,86.4,86.5,29300.0,65.4152,65.5136,65.4152,65.4909,29300.0
2013-06-24 15:55:00,86.49,86.52,86.32,86.32,60800.0,65.4833,65.506,65.3546,65.3546,60800.0
2013-06-25 09:30:00,86.94,86.96,86.69,86.81,15700.0,65.824,65.8392,65.6347,65.7256,15700.0
2013-06-25 09:35:00,86.82,86.85,86.44,86.44,10100.0,65.7332,65.7559,65.4455,65.4455,10100.0
2013-06-25 09:40:00,86.44,86.66,86.44,86.65,7600.0,65.4455,65.612,65.4455,65.6045,7600.0
2013-06-25 09:45:00,86.62,86.72,86.46,86.57,8300.0,65.5817,65.6575,65.4606,65.5439,8300.0
2013-06-25 09:50:00,86.54,86.65,86.41,86.45,5000.0,65.5212,65.6045,65.4227,65.453,5000.0
2013-06-25 09:55:00,86.48,86.48,86.2,86.45,8600.0,65.4757,65.4757,65.2638,65.453,8600.0
2013-06-25 10:00:00,86.45,86.51,86.24,86.38,7800.0,65.453,65.4985,65.294,65.4,7800.0
2013-06-25 10:05:00,86.37,86.4,86.13,86.3,15100.0,65.3925,65.4152,65.2108,65.3395,15100.0
2013-06-25 10:10:00,86.31,86.44,86.16,86.29,26200.0,65.347,65.4455,65.2335,65.3319,26200.0
2013-06-25 10:15:00,86.27,86.31,86.05,86.14,32400.0,65.3168,65.347,65.1502,65.2183,32400.0
2013-06-25 10:20:00,86.15,86.44,86.09,86.44,25500.0,65.2259,65.4455,65.1805,65.4455,25500.0
2013-06-25 10:25:00,86.47,86.61,86.44,86.57,8000.0,65.4682,65.5742,65.4455,65.5439,8000.0
2013-06-25 10:30:00,86.53,86.56,86.39,86.42,8900.0,65.5136,65.5363,65.4076,65.4303,8900.0
2013-06-25 10:35:00,86.42,86.42,86.3,86.41,8200.0,65.4303,65.4303,65.3395,65.4227,8200.0
2013-06-25 10:40:00,86.39,86.52,86.39,86.49,5300.0,65.4076,65.506,65.4076,65.4833,5300.0
2013-06-25 10:45:00,86.5,86.59,86.49,86.57,17600.0,65.4909,65.559,65.4833,65.5439,17600.0
2013-06-25 10:50:00,86.56,86.57,86.44,86.53,6500.0,65.5363,65.5439,65.4455,65.5136,6500.0
2013-06-25 10:55:00,86.61,86.65,86.51,86.54,8500.0,65.5742,65.6045,65.4985,65.5212,8500.0
2013-06-25 11:00:00,86.56,86.56,86.38,86.44,13100.0,65.5363,65.5363,65.4,65.4455,13100.0
2013-06-25 11:05:00,86.44,86.59,86.43,86.54,7400.0,65.4455,65.559,65.4379,65.5212,7400.0
2013-06-25 11:10:00,86.54,86.54,86.45,86.5,5000.0,65.5212,65.5212,65.453,65.4909,5000.0
2013-06-25 11:15:00,86.49,86.51,86.4,86.41,7200.0,65.4833,65.4985,65.4152,65.4227,7200.0
2013-06-25 11:20:00,86.42,86.48,86.42,86.44,6200.0,65.4303,65.4757,65.4303,65.4455,6200.0
2013-06-25 11:25:00,86.4,86.43,86.26,86.29,6300.0,65.4152,65.4379,65.3092,65.3319,6300.0
2013-06-25 11:30:00,86.29,86.37,86.29,86.29,9600.0,65.3319,65.3925,65.3319,65.3319,9600.0
2013-06-25 11:35:00,86.29,86.32,86.24,86.27,7900.0,65.3319,65.3546,65.294,65.3168,7900.0
2013-06-25 11:40:00,86.27,86.33,86.17,86.19,7100.0,65.3168,65.3622,65.241,65.2562,7100.0
2013-06-25 11:45:00,86.17,86.17,86.02,86.04,8300.0,65.241,65.241,65.1275,65.1426,8300.0
2013-06-25 11:50:00,86.04,86.13,86.03,86.11,6300.0,65.1426,65.2108,65.135,65.1956,6300.0
2013-06-25 11:55:00,86.12,86.28,86.12,86.28,6700.0,65.2032,65.3243,65.2032,65.3243,6700.0
2013-06-25 12:00:00,86.26,86.26,86.2,86.24,8600.0,65.3092,65.3092,65.2638,65.294,8600.0
2013-06-25 12:05:00,86.24,86.32,86.23,86.29,5000.0,65.294,65.3546,65.2865,65.3319,5000.0
2013-06-25 12:10:00,86.3,86.32,86.28,86.3,6100.0,65.3395,65.3546,65.3243,65.3395,6100.0
2013-06-25 12:15:00,86.29,86.35,86.26,86.35,7100.0,65.3319,65.3773,65.3092,65.3773,7100.0
2013-06-25 12:20:00,86.35,86.35,86.25,86.3,7000.0,65.3773,65.3773,65.3016,65.3395,7000.0
2013-06-25 12:25:00,86.31,86.37,86.26,86.37,6800.0,65.347,65.3925,65.3092,65.3925,6800.0
2013-06-25 12:30:00,86.4,86.51,86.4,86.5,7700.0,65.4152,65.4985,65.4152,65.4909,7700.0
2013-06-25 12:35:00,86.52,86.58,86.52,86.56,4200.0,65.506,65.5515,65.506,65.5363,4200.0
2013-06-25 12:40:00,86.58,86.62,86.51,86.51,7000.0,65.5515,65.5817,65.4985,65.4985,7000.0
2013-06-25 12:45:00,86.52,86.61,86.48,86.55,9300.0,65.506,65.5742,65.4757,65.5287,9300.0
2013-06-25 12:50:00,86.55,86.56,86.48,86.48,7100.0,65.5287,65.5363,65.4757,65.4757,7100.0
2013-06-25 12:55:00,86.47,86.47,86.4,86.46,4500.0,65.4682,65.4682,65.4152,65.4606,4500.0
2013-06-25 13:00:00,86.46,86.57,86.45,86.55,5800.0,65.4606,65.5439,65.453,65.5287,5800.0
2013-06-25 13:05:00,86.54,86.56,86.44,86.44,10200.0,65.5212,65.5363,65.4455,65.4455,10200.0
2013-06-25 13:10:00,86.46,86.56,86.42,86.56,9800.0,65.4606,65.5363,65.4303,65.5363,9800.0
2013-06-25 13:15:00,86.56,86.57,86.46,86.5,8100.0,65.5363,65.5439,65.4606,65.4909,8100.0
2013-06-25 13:20:00,86.49,86.5,86.42,86.49,8600.0,65.4833,65.4909,65.4303,65.4833,8600.0
2013-06-25 13:25:00,86.5,86.54,86.48,86.49,7100.0,65.4909,65.5212,65.4757,65.4833,7100.0
2013-06-25 13:30:00,86.47,86.51,86.38,86.51,9500.0,65.4682,65.4985,65.4,65.4985,9500.0
2013-06-25 13:35:00,86.52,86.58,86.52,86.58,8500.0,65.506,65.5515,65.506,65.5515,8500.0
2013-06-25 13:40:00,86.57,86.67,86.5,86.64,10000.0,65.5439,65.6196,65.4909,65.5969,10000.0
2013-06-25 13:45:00,86.64,86.7,86.59,86.68,9900.0,65.5969,65.6423,65.559,65.6272,9900.0
2013-06-25 13:50:00,86.67,86.7,86.63,86.65,4800.0,65.6196,65.6423,65.5893,65.6045,4800.0
2013-06-25 13:55:00,86.67,86.67,86.54,86.55,6800.0,65.6196,65.6196,65.5212,65.5287,6800.0
2013-06-25 14:00:00,86.53,86.54,86.42,86.42,13200.0,65.5136,65.5212,65.4303,65.4303,13200.0
2013-06-25 14:05:00,86.44,86.48,86.3,86.33,7600.0,65.4455,65.4757,65.3395,65.3622,7600.0
2013-06-25 14:10:00,86.36,86.39,86.28,86.39,7800.0,65.3849,65.4076,65.3243,65.4076,7800.0
2013-06-25 14:15:00,86.38,86.43,86.35,86.42,7800.0,65.4,65.4379,65.3773,65.4303,7800.0
2013-06-25 14:20:00,86.42,86.42,86.21,86.27,6800.0,65.4303,65.4303,65.2713,65.3168,6800.0
2013-06-25 14:25:00,86.28,86.31,86.24,86.29,4300.0,65.3243,65.347,65.294,65.3319,4300.0
2013-06-25 14:30:00,86.27,86.41,86.24,86.4,7600.0,65.3168,65.4227,65.294,65.4152,7600.0
2013-06-25 14:35:00,86.38,86.45,86.36,86.4,7900.0,65.4,65.453,65.3849,65.4152,7900.0
2013-06-25 14:40:00,86.4,86.41,86.31,86.32,6500.0,65.4152,65.4227,65.347,65.3546,6500.0
2013-06-25 14:45:00,86.32,86.36,86.28,86.3,8700.0,65.3546,65.3849,65.3243,65.3395,8700.0
2013-06-25 14:50:00,86.31,86.38,86.26,86.31,7500.0,65.347,65.4,65.3092,65.347,7500.0
2013-06-25 14:55:00,86.33,86.36,86.25,86.25,8700.0,65.3622,65.3849,65.3016,65.3016,8700.0
2013-06-25 15:00:00,86.26,86.31,86.23,86.27,8800.0,65.3092,65.347,65.2865,65.3168,8800.0
2013-06-25 15:05:00,86.27,86.42,86.27,86.42,12000.0,65.3168,65.4303,65.3168,65.4303,12000.0
2013-06-25 15:10:00,86.4,86.44,86.36,86.38,7600.0,65.4152,65.4455,65.3849,65.4,7600.0
2013-06-25 15:15:00,86.38,86.45,86.25,86.26,10000.0,65.4,65.453,65.3016,65.3092,10000.0
2013-06-25 15:20:00,86.25,86.33,86.24,86.33,8000.0,65.3016,65.3622,65.294,65.3622,8000.0
2013-06-25 15:25:00,86.32,86.37,86.29,86.37,6500.0,65.3546,65.3925,65.3319,65.3925,6500.0
2013-06-25 15:30:00,86.37,86.43,86.33,86.43,12400.0,65.3925,65.4379,65.3622,65.4379,12400.0
2013-06-25 15:35:00,86.43,86.54,86.43,86.49,11800.0,65.4379,65.5212,65.4379,65.4833,11800.0
2013-06-25 15:40:00,86.48,86.51,86.4,86.45,17200.0,65.4757,65.4985,65.4152,65.453,17200.0
2013-06-25 15:45:00,86.45,86.49,86.38,86.41,33800.0,65.453,65.4833,65.4,65.4227,33800.0
2013-06-25 15:50:00,86.4,86.46,86.35,86.44,30300.0,65.4152,65.4606,65.3773,65.4455,30300.0
2013-06-25 15:55:00,86.44,86.45,86.34,86.4,45100.0,65.4455,65.453,65.3698,65.4152,45100.0
2013-06-26 09:30:00,86.81,87.13,86.81,86.97,19900.0,65.7256,65.9679,65.7256,65.8467,19900.0
2013-06-26 09:35:00,86.93,87.07,86.85,87.07,12300.0,65.8165,65.9224,65.7559,65.9224,12300.0
2013-06-26 09:40:00,87.1,87.16,86.94,87.11,17600.0,65.9452,65.9906,65.824,65.9527,17600.0
2013-06-26 09:45:00,87.15,87.17,87.03,87.16,7200.0,65.983,65.9982,65.8922,65.9906,7200.0
2013-06-26 09:50:00,87.16,87.3,87.12,87.3,4800.0,65.9906,66.0966,65.9603,66.0966,4800.0
2013-06-26 09:55:00,87.29,87.31,87.06,87.2,7500.0,66.089,66.1042,65.9149,66.0209,7500.0
2013-06-26 10:00:00,87.27,87.42,87.26,87.42,4500.0,66.0739,66.1874,66.0663,66.1874,4500.0
2013-06-26 10:05:00,87.43,87.47,87.24,87.27,9300.0,66.195,66.2253,66.0512,66.0739,9300.0
2013-06-26 10:10:00,87.29,87.38,87.26,87.36,16800.0,66.089,66.1572,66.0663,66.142,16800.0
2013-06-26 10:15:00,87.38,87.46,87.26,87.45,7300.0,66.1572,66.2177,66.0663,66.2102,7300.0
2013-06-26 10:20:00,87.45,87.47,87.39,87.4,10000.0,66.2102,66.2253,66.1647,66.1723,10000.0
2013-06-26 10:25:00,87.41,87.44,87.36,87.37,8100.0,66.1799,66.2026,66.142,66.1496,8100.0
2013-06-26 10:30:00,87.32,87.45,87.31,87.39,6700.0,66.1117,66.2102,66.1042,66.1647,6700.0
2013-06-26 10:35:00,87.39,87.67,87.39,87.57,10600.0,66.1647,66.3767,66.1647,66.301,10600.0
2013-06-26 10:40:00,87.53,87.68,87.53,87.6,14100.0,66.2707,66.3843,66.2707,66.3237,14100.0
2013-06-26 10:45:00,87.62,87.8,87.62,87.8,10100.0,66.3389,66.4751,66.3389,66.4751,10100.0
2013-06-26 10:50:00,87.82,87.93,87.8,87.81,21500.0,66.4903,66.5736,66.4751,66.4827,21500.0
2013-06-26 10:55:00,87.8,87.81,87.71,87.72,5700.0,66.4751,66.4827,66.407,66.4146,5700.0
2013-06-26 11:00:00,87.71,87.73,87.62,87.62,9200.0,66.407,66.4221,66.3389,66.3389,9200.0
2013-06-26 11:05:00,87.56,87.56,87.43,87.46,10300.0,66.2934,66.2934,66.195,66.2177,10300.0
2013-06-26 11:10:00,87.43,87.47,87.39,87.47,6000.0,66.195,66.2253,66.1647,66.2253,6000.0
2013-06-26 11:15:00,87.47,87.61,87.45,87.57,11200.0,66.2253,66.3313,66.2102,66.301,11200.0
2013-06-26 11:20:00,87.59,87.67,87.58,87.61,6600.0,66.3162,66.3767,66.3086,66.3313,6600.0
2013-06-26 11:25:00,87.62,87.73,87.58,87.7,5700.0,66.3389,66.4221,66.3086,66.3994,5700.0
2013-06-26 11:30:00,87.7,87.75,87.63,87.74,7800.0,66.3994,66.4373,66.3464,66.4297,7800.0
2013-06-26 11:35:00,87.74,87.75,87.64,87.72,8400.0,66.4297,66.4373,66.354,66.4146,8400.0
2013-06-26 11:40:00,87.7,87.78,87.69,87.78,9700.0,66.3994,66.46,66.3919,66.46,9700.0
2013-06-26 11:45:00,87.78,87.89,87.77,87.87,9400.0,66.46,66.5433,66.4524,66.5281,9400.0
2013-06-26 11:50:00,87.87,87.94,87.87,87.9,6400.0,66.5281,66.5811,66.5281,66.5509,6400.0
2013-06-26 11:55:00,87.88,87.9,87.81,87.81,8100.0,66.5357,66.5509,66.4827,66.4827,8100.0
2013-06-26 12:00:00,87.8,87.94,87.8,87.93,7800.0,66.4751,66.5811,66.4751,66.5736,7800.0
2013-06-26 12:05:00,87.92,87.93,87.81,87.91,7600.0,66.566,66.5736,66.4827,66.5584,7600.0
2013-06-26 12:10:00,87.92,87.96,87.9,87.95,6400.0,66.566,66.5963,66.5509,66.5887,6400.0
2013-06-26 12:15:00,87.97,87.99,87.91,87.93,6800.0,66.6039,66.619,66.5584,66.5736,6800.0
2013-06-26 12:20:00,87.94,87.94,87.87,87.87,4300.0,66.5811,66.5811,66.5281,66.5281,4300.0
2013-06-26 12:25:00,87.87,87.89,87.8,87.87,5400.0,66.5281,66.5433,66.4751,66.5281,5400.0
2013-06-26 12:30:00,87.84,87.84,87.75,87.77,4900.0,66.5054,66.5054,66.4373,66.4524,4900.0
2013-06-26 12:35:00,87.8,87.84,87.72,87.84,6000.0,66.4751,66.5054,66.4146,66.5054,6000.0
2013-06-26 12:40:00,87.84,87.94,87.84,87.87,9100.0,66.5054,66.5811,66.5054,66.5281,9100.0
2013-06-26 12:45:00,87.89,87.89,87.79,87.83,4700.0,66.5433,66.5433,66.4676,66.4979,4700.0
2013-06-26 12:50:00,87.85,87.85,87.79,87.84,6000.0,66.513,66.513,66.4676,66.5054,6000.0
2013-06-26 12:55:00,87.82,87.84,87.74,87.83,6700.0,66.4903,66.5054,66.4297,66.4979,6700.0
2013-06-26 13:00:00,87.83,87.91,87.82,87.85,6900.0,66.4979,66.5584,66.4903,66.513,6900.0
2013-06-26 13:05:00,87.86,87.91,87.85,87.9,4600.0,66.5206,66.5584,66.513,66.5509,4600.0
2013-06-26 13:10:00,87.9,87.96,87.89,87.95,7900.0,66.5509,66.5963,66.5433,66.5887,7900.0
2013-06-26 13:15:00,87.96,88.03,87.95,87.95,8900.0,66.5963,66.6493,66.5887,66.5887,8900.0
2013-06-26 13:20:00,87.95,87.97,87.9,87.92,4500.0,66.5887,66.6039,66.5509,66.566,4500.0
2013-06-26 13:25:00,87.93,87.94,87.89,87.94,3900.0,66.5736,66.5811,66.5433,66.5811,3900.0
2013-06-26 13:30:00,87.96,87.98,87.86,87.88,7400.0,66.5963,66.6114,66.5206,66.5357,7400.0
2013-06-26 13:35:00,87.89,88.03,87.89,88.03,11200.0,66.5433,66.6493,66.5433,66.6493,11200.0
2013-06-26 13:40:00,88.02,88.03,87.93,87.95,7200.0,66.6417,66.6493,66.5736,66.5887,7200.0
2013-06-26 13:45:00,87.95,88.01,87.95,87.96,5500.0,66.5887,66.6341,66.5887,66.5963,5500.0
2013-06-26 13:50:00,87.97,88.02,87.95,88.02,5600.0,66.6039,66.6417,66.5887,66.6417,5600.0
2013-06-26 13:55:00,88.02,88.09,88.02,88.08,7400.0,66.6417,66.6947,66.6417,66.6871,7400.0
2013-06-26 14:00:00,88.08,88.15,88.08,88.15,8100.0,66.6871,66.7401,66.6871,66.7401,8100.0
2013-06-26 14:05:00,88.15,88.19,88.12,88.14,8700.0,66.7401,66.7704,66.7174,66.7326,8700.0
2013-06-26 14:10:00,88.14,88.14,88.05,88.05,6500.0,66.7326,66.7326,66.6644,66.6644,6500.0
2013-06-26 14:15:00,88.06,88.14,88.06,88.14,6400.0,66.672,66.7326,66.672,66.7326,6400.0
2013-06-26 14:20:00,88.15,88.2,88.13,88.16,7600.0,66.7401,66.778,66.725,66.7477,7600.0
2013-06-26 14:25:00,88.16,88.21,88.16,88.16,4500.0,66.7477,66.7856,66.7477,66.7477,4500.0
2013-06-26 14:30:00,88.17,88.17,88.04,88.06,10400.0,66.7553,66.7553,66.6569,66.672,10400.0
2013-06-26 14:35:00,88.06,88.19,88.06,88.19,8800.0,66.672,66.7704,66.672,66.7704,8800.0
2013-06-26 14:40:00,88.18,88.22,88.13,88.22,5900.0,66.7629,66.7931,66.725,66.7931,5900.0
2013-06-26 14:45:00,88.21,88.22,88.1,88.14,6300.0,66.7856,66.7931,66.7023,66.7326,6300.0
2013-06-26 14:50:00,88.14,88.14,88.08,88.14,2800.0,66.7326,66.7326,66.6871,66.7326,2800.0
2013-06-26 14:55:00,88.16,88.3,88.16,88.25,8100.0,66.7477,66.8537,66.7477,66.8158,8100.0
2013-06-26 15:00:00,88.26,88.31,88.25,88.25,11200.0,66.8234,66.8613,66.8158,66.8158,11200.0
2013-06-26 15:05:00,88.27,88.3,88.19,88.19,6700.0,66.831,66.8537,66.7704,66.7704,6700.0
2013-06-26 15:10:00,88.19,88.19,88.1,88.16,7600.0,66.7704,66.7704,66.7023,66.7477,7600.0
2013-06-26 15:15:00,88.18,88.19,88.09,88.1,5500.0,66.7629,66.7704,66.6947,66.7023,5500.0
2013-06-26 15:20:00,88.13,88.18,88.13,88.15,8900.0,66.725,66.7629,66.725,66.7401,8900.0
2013-06-26 15:25:00,88.15,88.19,88.13,88.19,11000.0,66.7401,66.7704,66.725,66.7704,11000.0
2013-06-26 15:30:00,88.2,88.22,88.18,88.19,14600.0,66.778,66.7931,66.7629,66.7704,14600.0
2013-06-26 15:35:00,88.18,88.21,88.12,88.16,20600.0,66.7629,66.7856,66.7174,66.7477,20600.0
2013-06-26 15:40:00,88.16,88.18,88.08,88.09,30900.0,66.7477,66.7629,66.6871,66.6947,30900.0
2013-06-26 15:45:00,88.1,88.11,88.05,88.08,20700.0,66.7023,66.7099,66.6644,66.6871,20700.0
2013-06-26 15:50:00,88.07,88.1,88.05,88.09,36000.0,66.6796,66.7023,66.6644,66.6947,36000.0
2013-06-26 15:55:00,88.09,88.1,87.96,87.98,44900.0,66.6947,66.7023,66.5963,66.6114,44900.0
2013-06-27 09:30:00,88.42,88.74,88.41,88.54,18900.0,66.9446,67.1868,66.937,67.0354,18900.0
2013-06-27 09:35:00,88.44,88.74,88.44,88.72,13600.0,66.9597,67.1868,66.9597,67.1717,13600.0
2013-06-27 09:40:00,88.71,88.71,88.23,88.23,9400.0,67.1641,67.1641,66.8007,66.8007,9400.0
2013-06-27 09:45:00,88.26,88.66,88.26,88.63,13400.0,66.8234,67.1263,66.8234,67.1036,13400.0
2013-06-27 09:50:00,88.61,88.74,88.56,88.63,5800.0,67.0884,67.1868,67.0506,67.1036,5800.0
2013-06-27 09:55:00,88.59,88.79,88.55,88.67,24900.0,67.0733,67.2247,67.043,67.1338,24900.0
2013-06-27 10:00:00,88.7,88.83,88.52,88.56,9000.0,67.1566,67.255,67.0203,67.0506,9000.0
2013-06-27 10:05:00,88.49,88.56,88.42,88.52,5700.0,66.9976,67.0506,66.9446,67.0203,5700.0
2013-06-27 10:10:00,88.51,88.69,88.5,88.62,8400.0,67.0127,67.149,67.0051,67.096,8400.0
2013-06-27 10:15:00,88.59,88.72,88.48,88.68,8300.0,67.0733,67.1717,66.99,67.1414,8300.0
2013-06-27 10:20:00,88.72,88.88,88.68,88.82,7700.0,67.1717,67.2928,67.1414,67.2474,7700.0
2013-06-27 10:25:00,88.87,89.03,88.82,89.03,4200.0,67.2853,67.4064,67.2474,67.4064,4200.0
2013-06-27 10:30:00,89.03,89.08,88.97,89.02,10400.0,67.4064,67.4443,67.361,67.3988,10400.0
2013-06-27 10:35:00,89.02,89.04,88.9,88.99,11500.0,67.3988,67.414,67.308,67.3761,11500.0
2013-06-27 10:40:00,88.97,88.99,88.88,88.89,8800.0,67.361,67.3761,67.2928,67.3004,8800.0
2013-06-27 10:45:00,88.91,88.98,88.85,88.87,7400.0,67.3155,67.3685,67.2701,67.2853,7400.0
2013-06-27 10:50:00,88.83,88.9,88.79,88.86,20000.0,67.255,67.308,67.2247,67.2777,20000.0
2013-06-27 10:55:00,88.86,88.93,88.81,88.84,17900.0,67.2777,67.3307,67.2398,67.2626,17900.0
2013-06-27 11:00:00,88.86,89.01,88.81,89.0,5600.0,67.2777,67.3913,67.2398,67.3837,5600.0
2013-06-27 11:05:00,89.02,89.03,88.85,88.87,6700.0,67.3988,67.4064,67.2701,67.2853,6700.0
2013-06-27 11:10:00,88.87,88.88,88.78,88.8,15100.0,67.2853,67.2928,67.2171,67.2323,15100.0
2013-06-27 11:15:00,88.79,88.92,88.79,88.84,3600.0,67.2247,67.3231,67.2247,67.2626,3600.0
2013-06-27 11:20:00,88.84,88.86,88.73,88.8,5100.0,67.2626,67.2777,67.1793,67.2323,5100.0
2013-06-27 11:25:00,88.76,88.87,88.73,88.78,9800.0,67.202,67.2853,67.1793,67.2171,9800.0
2013-06-27 11:30:00,88.75,88.82,88.75,88.77,16900.0,67.1944,67.2474,67.1944,67.2096,16900.0
2013-06-27 11:35:00,88.75,88.79,88.67,88.77,5900.0,67.1944,67.2247,67.1338,67.2096,5900.0
2013-06-27 11:40:00,88.78,88.84,88.74,88.77,4900.0,67.2171,67.2626,67.1868,67.2096,4900.0
2013-06-27 11:45:00,88.74,88.78,88.73,88.78,2000.0,67.1868,67.2171,67.1793,67.2171,2000.0
2013-06-27 11:50:00,88.8,88.82,88.74,88.77,2500.0,67.2323,67.2474,67.1868,67.2096,2500.0
2013-06-27 11:55:00,88.77,88.8,88.73,88.8,3600.0,67.2096,67.2323,67.1793,67.2323,3600.0
2013-06-27 12:00:00,88.79,88.81,88.52,88.55,7500.0,67.2247,67.2398,67.0203,67.043,7500.0
2013-06-27 12:05:00,88.6,88.6,88.37,88.42,6000.0,67.0808,67.0808,66.9067,66.9446,6000.0
2013-06-27 12:10:00,88.4,88.5,88.4,88.45,8200.0,66.9294,67.0051,66.9294,66.9673,8200.0
2013-06-27 12:15:00,88.45,88.56,88.45,88.56,9300.0,66.9673,67.0506,66.9673,67.0506,9300.0
2013-06-27 12:20:00,88.56,88.64,88.54,88.55,11500.0,67.0506,67.1111,67.0354,67.043,11500.0
2013-06-27 12:25:00,88.55,88.57,88.51,88.52,17100.0,67.043,67.0581,67.0127,67.0203,17100.0
2013-06-27 12:30:00,88.51,88.57,88.48,88.57,4800.0,67.0127,67.0581,66.99,67.0581,4800.0
2013-06-27 12:35:00,88.63,88.77,88.63,88.75,7000.0,67.1036,67.2096,67.1036,67.1944,7000.0
2013-06-27 12:40:00,88.73,88.78,88.73,88.76,4500.0,67.1793,67.2171,67.1793,67.202,4500.0
2013-06-27 12:45:00,88.76,88.76,88.68,88.69,9200.0,67.202,67.202,67.1414,67.149,9200.0
2013-06-27 12:50:00,88.69,88.7,88.63,88.69,5600.0,67.149,67.1566,67.1036,67.149,5600.0
2013-06-27 12:55:00,88.72,88.82,88.72,88.8,6700.0,67.1717,67.2474,67.1717,67.2323,6700.0
2013-06-27 13:00:00,88.81,88.97,88.79,88.96,11300.0,67.2398,67.361,67.2247,67.3534,11300.0
2013-06-27 13:05:00,88.98,88.99,88.9,88.95,10200.0,67.3685,67.3761,67.308,67.3458,10200.0
2013-06-27 13:10:00,88.93,89.0,88.93,88.98,6900.0,67.3307,67.3837,67.3307,67.3685,6900.0
2013-06-27 13:15:00,89.0,89.01,88.97,89.0,6600.0,67.3837,67.3913,67.361,67.3837,6600.0
2013-06-27 13:20:00,88.99,89.0,88.9,88.94,9000.0,67.3761,67.3837,67.308,67.3383,9000.0
2013-06-27 13:25:00,88.93,89.05,88.93,89.0,8900.0,67.3307,67.4215,67.3307,67.3837,8900.0
2013-06-27 13:30:00,89.0,89.12,89.0,89.09,9000.0,67.3837,67.4745,67.3837,67.4518,9000.0
2013-06-27 13:35:00,89.08,89.09,89.01,89.03,7600.0,67.4443,67.4518,67.3913,67.4064,7600.0
2013-06-27 13:40:00,89.02,89.04,88.9,88.9,8900.0,67.3988,67.414,67.308,67.308,8900.0
2013-06-27 13:45:00,88.9,89.01,88.9,89.01,10000.0,67.308,67.3913,67.308,67.3913,10000.0
2013-06-27 13:50:00,88.99,89.06,88.98,89.06,5800.0,67.3761,67.4291,67.3685,67.4291,5800.0
2013-06-27 13:55:00,89.05,89.06,88.88,88.9,8100.0,67.4215,67.4291,67.2928,67.308,8100.0
2013-06-27 14:00:00,88.89,88.93,88.85,88.93,6100.0,67.3004,67.3307,67.2701,67.3307,6100.0
2013-06-27 14:05:00,88.94,88.94,88.82,88.88,7500.0,67.3383,67.3383,67.2474,67.2928,7500.0
2013-06-27 14:10:00,88.9,88.96,88.85,88.88,9200.0,67.308,67.3534,67.2701,67.2928,9200.0
2013-06-27 14:15:00,88.87,88.88,88.77,88.81,11900.0,67.2853,67.2928,67.2096,67.2398,11900.0
2013-06-27 14:20:00,88.83,88.91,88.83,88.88,8400.0,67.255,67.3155,67.255,67.2928,8400.0
2013-06-27 14:25:00,88.88,88.98,88.86,88.97,8800.0,67.2928,67.3685,67.2777,67.361,8800.0
2013-06-27 14:30:00,88.97,89.05,88.95,89.02,8900.0,67.361,67.4215,67.3458,67.3988,8900.0
2013-06-27 14:35:00,89.0,89.01,88.86,88.86,6600.0,67.3837,67.3913,67.2777,67.2777,6600.0
2013-06-27 14:40:00,88.86,88.95,88.86,88.9,7300.0,67.2777,67.3458,67.2777,67.308,7300.0
2013-06-27 14:45:00,88.9,88.94,88.88,88.94,8800.0,67.308,67.3383,67.2928,67.3383,8800.0
2013-06-27 14:50:00,88.96,89.0,88.95,88.97,8400.0,67.3534,67.3837,67.3458,67.361,8400.0
2013-06-27 14:55:00,88.98,89.0,88.91,88.91,9800.0,67.3685,67.3837,67.3155,67.3155,9800.0
2013-06-27 15:00:00,88.9,88.94,88.88,88.88,7500.0,67.308,67.3383,67.2928,67.2928,7500.0
2013-06-27 15:05:00,88.89,88.94,88.83,88.93,9400.0,67.3004,67.3383,67.255,67.3307,9400.0
2013-06-27 15:10:00,88.94,88.95,88.89,88.94,15100.0,67.3383,67.3458,67.3004,67.3383,15100.0
2013-06-27 15:15:00,88.94,88.99,88.94,88.96,8800.0,67.3383,67.3761,67.3383,67.3534,8800.0
2013-06-27 15:20:00,88.96,88.96,88.87,88.95,11200.0,67.3534,67.3534,67.2853,67.3458,11200.0
2013-06-27 15:25:00,88.97,89.02,88.96,89.02,9800.0,67.361,67.3988,67.3534,67.3988,9800.0
2013-06-27 15:30:00,89.02,89.03,88.9,88.9,16300.0,67.3988,67.4064,67.308,67.308,16300.0
2013-06-27 15:35:00,88.91,88.91,88.82,88.86,12800.0,67.3155,67.3155,67.2474,67.2777,12800.0
2013-06-27 15:40:00,88.86,88.97,88.85,88.9,18700.0,67.2777,67.361,67.2701,67.308,18700.0
2013-06-27 15:45:00,88.9,88.9,88.81,88.83,32400.0,67.308,67.308,67.2398,67.255,32400.0
2013-06-27 15:50:00,88.82,88.88,88.8,88.88,39000.0,67.2474,67.2928,67.2323,67.2928,39000.0
2013-06-27 15:55:00,88.88,88.88,88.68,88.82,102500.0,67.2928,67.2928,67.1414,67.2474,102500.0
2013-06-28 09:30:00,88.62,88.95,88.62,88.88,19900.0,67.096,67.3458,67.096,67.2928,19900.0
2013-06-28 09:35:00,88.89,88.97,88.76,88.97,10000.0,67.3004,67.361,67.202,67.361,10000.0
2013-06-28 09:40:00,88.94,88.96,88.65,88.73,7800.0,67.3383,67.3534,67.1187,67.1793,7800.0
2013-06-28 09:45:00,88.74,88.74,88.52,88.62,7100.0,67.1868,67.1868,67.0203,67.096,7100.0
2013-06-28 09:50:00,88.62,88.65,88.4,88.48,6700.0,67.096,67.1187,66.9294,66.99,6700.0
2013-06-28 09:55:00,88.51,88.61,88.47,88.57,16600.0,67.0127,67.0884,66.9824,67.0581,16600.0
2013-06-28 10:00:00,88.64,88.64,88.52,88.57,7200.0,67.1111,67.1111,67.0203,67.0581,7200.0
2013-06-28 10:05:00,88.55,88.68,88.5,88.68,13900.0,67.043,67.1414,67.0051,67.1414,13900.0
2013-06-28 10:10:00,88.65,88.76,88.6,88.72,8300.0,67.1187,67.202,67.0808,67.1717,8300.0
2013-06-28 10:15:00,88.76,88.85,88.76,88.83,8600.0,67.202,67.2701,67.202,67.255,8600.0
2013-06-28 10:20:00,88.84,88.9,88.75,88.9,7100.0,67.2626,67.308,67.1944,67.308,7100.0
2013-06-28 10:25:00,88.93,88.93,88.83,88.89,6000.0,67.3307,67.3307,67.255,67.3004,6000.0
2013-06-28 10:30:00,88.89,89.02,88.89,88.98,6600.0,67.3004,67.3988,67.3004,67.3685,6600.0
2013-06-28 10:35:00,89.01,89.09,88.99,89.04,5200.0,67.3913,67.4518,67.3761,67.414,5200.0
2013-06-28 10:40:00,89.02,89.02,88.95,88.98,5400.0,67.3988,67.3988,67.3458,67.3685,5400.0
2013-06-28 10:45:00,88.97,89.0,88.92,88.92,2700.0,67.361,67.3837,67.3231,67.3231,2700.0
2013-06-28 10:50:00,88.94,89.0,88.92,88.94,5100.0,67.3383,67.3837,67.3231,67.3383,5100.0
2013-06-28 10:55:00,88.95,89.1,88.95,89.01,5900.0,67.3458,67.4594,67.3458,67.3913,5900.0
2013-06-28 11:00:00,89.04,89.1,88.97,89.1,5200.0,67.414,67.4594,67.361,67.4594,5200.0
2013-06-28 11:05:00,89.12,89.2,89.1,89.17,9800.0,67.4745,67.5351,67.4594,67.5124,9800.0
2013-06-28 11:10:00,89.18,89.29,89.15,89.17,12400.0,67.52,67.6033,67.4973,67.5124,12400.0
2013-06-28 11:15:00,89.16,89.2,89.14,89.18,8100.0,67.5048,67.5351,67.4897,67.52,8100.0
2013-06-28 11:20:00,89.16,89.19,89.15,89.15,4700.0,67.5048,67.5275,67.4973,67.4973,4700.0
2013-06-28 11:25:00,89.16,89.19,89.1,89.1,6200.0,67.5048,67.5275,67.4594,67.4594,6200.0
2013-06-28 11:30:00,89.12,89.17,89.1,89.12,8100.0,67.4745,67.5124,67.4594,67.4745,8100.0
2013-06-28 11:35:00,89.08,89.15,89.06,89.15,8300.0,67.4443,67.4973,67.4291,67.4973,8300.0
2013-06-28 11:40:00,89.15,89.16,89.09,89.16,6800.0,67.4973,67.5048,67.4518,67.5048,6800.0
2013-06-28 11:45:00,89.15,89.33,89.14,89.33,32200.0,67.4973,67.6335,67.4897,67.6335,32200.0
2013-06-28 11:50:00,89.3,89.33,89.29,89.32,26900.0,67.6108,67.6335,67.6033,67.626,26900.0
2013-06-28 11:55:00,89.31,89.37,89.3,89.32,4700.0,67.6184,67.6638,67.6108,67.626,4700.0
2013-06-28 12:00:00,89.35,89.38,89.29,89.3,9400.0,67.6487,67.6714,67.6033,67.6108,9400.0
2013-06-28 12:05:00,89.3,89.31,89.17,89.21,12900.0,67.6108,67.6184,67.5124,67.5427,12900.0
2013-06-28 12:10:00,89.21,89.31,89.15,89.31,5600.0,67.5427,67.6184,67.4973,67.6184,5600.0
2013-06-28 12:15:00,89.3,89.35,89.27,89.29,10900.0,67.6108,67.6487,67.5881,67.6033,10900.0
2013-06-28 12:20:00,89.28,89.37,89.19,89.36,24400.0,67.5957,67.6638,67.5275,67.6563,24400.0
2013-06-28 12:25:00,89.36,89.43,89.35,89.41,9900.0,67.6563,67.7093,67.6487,67.6941,9900.0
2013-06-28 12:30:00,89.4,89.47,89.35,89.45,15700.0,67.6865,67.7395,67.6487,67.7244,15700.0
2013-06-28 12:35:00,89.45,89.55,89.43,89.52,10100.0,67.7244,67.8001,67.7093,67.7774,10100.0
2013-06-28 12:40:00,89.55,89.59,89.49,89.56,10700.0,67.8001,67.8304,67.7547,67.8077,10700.0
2013-06-28 12:45:00,89.56,89.75,89.52,89.58,42000.0,67.8077,67.9515,67.7774,67.8228,42000.0
2013-06-28 12:50:00,89.57,89.58,89.5,89.58,4200.0,67.8152,67.8228,67.7622,67.8228,4200.0
2013-06-28 12:55:00,89.57,89.58,89.48,89.49,5200.0,67.8152,67.8228,67.7471,67.7547,5200.0
2013-06-28 13:00:00,89.47,89.47,89.42,89.43,4500.0,67.7395,67.7395,67.7017,67.7093,4500.0
2013-06-28 13:05:00,89.42,89.52,89.42,89.52,8300.0,67.7017,67.7774,67.7017,67.7774,8300.0
2013-06-28 13:10:00,89.52,89.58,89.5,89.52,5800.0,67.7774,67.8228,67.7622,67.7774,5800.0
2013-06-28 13:15:00,89.52,89.7,89.52,89.64,6000.0,67.7774,67.9137,67.7774,67.8682,6000.0
2013-06-28 13:20:00,89.65,89.65,89.58,89.61,5000.0,67.8758,67.8758,67.8228,67.8455,5000.0
2013-06-28 13:25:00,89.62,89.62,89.54,89.56,3100.0,67.8531,67.8531,67.7925,67.8077,3100.0
2013-06-28 13:30:00,89.57,89.66,89.57,89.62,6700.0,67.8152,67.8834,67.8152,67.8531,6700.0
2013-06-28 13:35:00,89.63,89.7,89.63,89.67,6400.0,67.8607,67.9137,67.8607,67.891,6400.0
2013-06-28 13:40:00,89.67,89.68,89.62,89.66,11800.0,67.891,67.8985,67.8531,67.8834,11800.0
2013-06-28 13:45:00,89.64,89.65,89.57,89.59,5800.0,67.8682,67.8758,67.8152,67.8304,5800.0
2013-06-28 13:50:00,89.6,89.75,89.59,89.72,6400.0,67.838,67.9515,67.8304,67.9288,6400.0
2013-06-28 13:55:00,89.73,89.76,89.72,89.72,8100.0,67.9364,67.9591,67.9288,67.9288,8100.0
2013-06-28 14:00:00,89.71,89.74,89.66,89.67,8200.0,67.9212,67.944,67.8834,67.891,8200.0
2013-06-28 14:05:00,89.66,89.78,89.66,89.76,9800.0,67.8834,67.9742,67.8834,67.9591,9800.0
2013-06-28 14:10:00,89.75,89.79,89.75,89.77,9300.0,67.9515,67.9818,67.9515,67.9667,9300.0
2013-06-28 14:15:00,89.74,89.74,89.6,89.61,6900.0,67.944,67.944,67.838,67.8455,6900.0
2013-06-28 14:20:00,89.6,89.61,89.53,89.53,4800.0,67.838,67.8455,67.785,67.785,4800.0
2013-06-28 14:25:00,89.53,89.61,89.53,89.61,5900.0,67.785,67.8455,67.785,67.8455,5900.0
2013-06-28 14:30:00,89.62,89.69,89.62,89.69,7700.0,67.8531,67.9061,67.8531,67.9061,7700.0
2013-06-28 14:35:00,89.68,89.69,89.64,89.66,9600.0,67.8985,67.9061,67.8682,67.8834,9600.0
2013-06-28 14:40:00,89.65,89.65,89.49,89.52,7100.0,67.8758,67.8758,67.7547,67.7774,7100.0
2013-06-28 14:45:00,89.53,89.63,89.51,89.63,9600.0,67.785,67.8607,67.7698,67.8607,9600.0
2013-06-28 14:50:00,89.63,89.7,89.61,89.66,12500.0,67.8607,67.9137,67.8455,67.8834,12500.0
2013-06-28 14:55:00,89.65,89.66,89.58,89.61,8900.0,67.8758,67.8834,67.8228,67.8455,8900.0
2013-06-28 15:00:00,89.61,89.61,89.45,89.45,15500.0,67.8455,67.8455,67.7244,67.7244,15500.0
2013-06-28 15:05:00,89.45,89.45,89.38,89.43,10700.0,67.7244,67.7244,67.6714,67.7093,10700.0
2013-06-28 15:10:00,89.42,89.43,89.37,89.4,8500.0,67.7017,67.7093,67.6638,67.6865,8500.0
2013-06-28 15:15:00,89.41,89.52,89.41,89.5,13500.0,67.6941,67.7774,67.6941,67.7622,13500.0
2013-06-28 15:20:00,89.5,89.51,89.4,89.43,14200.0,67.7622,67.7698,67.6865,67.7093,14200.0
2013-06-28 15:25:00,89.42,89.51,89.42,89.49,17900.0,67.7017,67.7698,67.7017,67.7547,17900.0
2013-06-28 15:30:00,89.5,89.51,89.39,89.43,44600.0,67.7622,67.7698,67.679,67.7093,44600.0
2013-06-28 15:35:00,89.43,89.46,89.37,89.39,15000.0,67.7093,67.732,67.6638,67.679,15000.0
2013-06-28 15:40:00,89.39,89.46,89.39,89.43,32200.0,67.679,67.732,67.679,67.7093,32200.0
2013-06-28 15:45:00,89.44,89.54,89.35,89.37,61400.0,67.7168,67.7925,67.6487,67.6638,61400.0
2013-06-28 15:50:00,89.37,89.45,89.32,89.41,59000.0,67.6638,67.7244,67.626,67.6941,59000.0
2013-06-28 15:55:00,89.41,89.43,89.24,89.24,127300.0,67.6941,67.7093,67.5654,67.5654,127300.0
2013-07-01 09:30:00,89.42,89.66,89.34,89.66,16300.0,67.7017,67.8834,67.6411,67.8834,16300.0
2013-07-01 09:35:00,89.73,89.84,89.52,89.62,16900.0,67.9364,68.0197,67.7774,67.8531,16900.0
2013-07-01 09:40:00,89.61,89.73,89.51,89.61,6500.0,67.8455,67.9364,67.7698,67.8455,6500.0
2013-07-01 09:45:00,89.58,89.87,89.58,89.79,28700.0,67.8228,68.0424,67.8228,67.9818,28700.0
2013-07-01 09:50:00,89.85,89.96,89.8,89.85,11000.0,68.0272,68.1105,67.9894,68.0272,11000.0
2013-07-01 09:55:00,89.88,89.94,89.63,89.94,9900.0,68.05,68.0954,67.8607,68.0954,9900.0
2013-07-01 10:00:00,89.89,90.0,89.87,89.98,12200.0,68.0575,68.1408,68.0424,68.1257,12200.0
2013-07-01 10:05:00,89.94,90.1,89.86,89.92,11200.0,68.0954,68.2165,68.0348,68.0802,11200.0
2013-07-01 10:10:00,89.92,90.06,89.89,90.06,6500.0,68.0802,68.1862,68.0575,68.1862,6500.0
2013-07-01 10:15:00,90.06,90.1,89.85,89.95,8800.0,68.1862,68.2165,68.0272,68.103,8800.0
2013-07-01 10:20:00,90.0,90.0,89.78,89.84,16300.0,68.1408,68.1408,67.9742,68.0197,16300.0
2013-07-01 10:25:00,89.81,89.92,89.79,89.9,4100.0,67.997,68.0802,67.9818,68.0651,4100.0
2013-07-01 10:30:00,89.88,89.89,89.76,89.82,2800.0,68.05,68.0575,67.9591,68.0045,2800.0
2013-07-01 10:35:00,89.78,89.85,89.72,89.73,6200.0,67.9742,68.0272,67.9288,67.9364,6200.0
2013-07-01 10:40:00,89.73,89.98,89.73,89.95,8200.0,67.9364,68.1257,67.9364,68.103,8200.0
2013-07-01 10:45:00,89.95,89.97,89.93,89.96,4200.0,68.103,68.1181,68.0878,68.1105,4200.0
2013-07-01 10:50:00,89.96,89.97,89.87,89.87,5900.0,68.1105,68.1181,68.0424,68.0424,5900.0
2013-07-01 10:55:00,89.86,89.87,89.73,89.73,4300.0,68.0348,68.0424,67.9364,67.9364,4300.0
2013-07-01 11:00:00,89.7,89.83,89.68,89.83,5400.0,67.9137,68.0121,67.8985,68.0121,5400.0
2013-07-01 11:05:00,89.8,89.92,89.8,89.89,10500.0,67.9894,68.0802,67.9894,68.0575,10500.0
2013-07-01 11:10:00,89.89,89.94,89.87,89.91,4400.0,68.0575,68.0954,68.0424,68.0727,4400.0
2013-07-01 11:15:00,89.93,90.0,89.9,89.98,5100.0,68.0878,68.1408,68.0651,68.1257,5100.0
2013-07-01 11:20:00,89.97,90.05,89.95,90.01,6900.0,68.1181,68.1787,68.103,68.1484,6900.0
2013-07-01 11:25:00,89.99,89.99,89.83,89.83,5300.0,68.1332,68.1332,68.0121,68.0121,5300.0
2013-07-01 11:30:00,89.82,90.1,89.82,90.09,11700.0,68.0045,68.2165,68.0045,68.209,11700.0
2013-07-01 11:35:00,90.07,90.12,90.04,90.06,11100.0,68.1938,68.2317,68.1711,68.1862,11100.0
2013-07-01 11:40:00,90.06,90.13,90.01,90.11,5200.0,68.1862,68.2392,68.1484,68.2241,5200.0
2013-07-01 11:45:00,90.12,90.13,90.07,90.07,5100.0,68.2317,68.2392,68.1938,68.1938,5100.0
2013-07-01 11:50:00,90.09,90.14,90.08,90.1,6400.0,68.209,68.2468,68.2014,68.2165,6400.0
2013-07-01 11:55:00,90.13,90.3,90.11,90.28,16100.0,68.2392,68.3679,68.2241,68.3528,16100.0
2013-07-01 12:00:00,90.28,90.33,90.27,90.3,5500.0,68.3528,68.3907,68.3452,68.3679,5500.0
2013-07-01 12:05:00,90.29,90.3,90.24,90.3,5000.0,68.3604,68.3679,68.3225,68.3679,5000.0
2013-07-01 12:10:00,90.31,90.32,90.25,90.31,5200.0,68.3755,68.3831,68.3301,68.3755,5200.0
2013-07-01 12:15:00,90.3,90.37,90.23,90.23,9100.0,68.3679,68.4209,68.3149,68.3149,9100.0
2013-07-01 12:20:00,90.24,90.32,90.24,90.24,5400.0,68.3225,68.3831,68.3225,68.3225,5400.0
2013-07-01 12:25:00,90.24,90.27,90.21,90.25,5200.0,68.3225,68.3452,68.2998,68.3301,5200.0
2013-07-01 12:30:00,90.26,90.28,90.21,90.28,5600.0,68.3377,68.3528,68.2998,68.3528,5600.0
2013-07-01 12:35:00,90.28,90.38,90.27,90.33,9200.0,68.3528,68.4285,68.3452,68.3907,9200.0
2013-07-01 12:40:00,90.34,90.38,90.32,90.34,5800.0,68.3982,68.4285,68.3831,68.3982,5800.0
2013-07-01 12:45:00,90.32,90.4,90.29,90.39,7500.0,68.3831,68.4437,68.3604,68.4361,7500.0
2013-07-01 12:50:00,90.38,90.4,90.37,90.37,9200.0,68.4285,68.4437,68.4209,68.4209,9200.0
2013-07-01 12:55:00,90.37,90.37,90.31,90.31,8800.0,68.4209,68.4209,68.3755,68.3755,8800.0
2013-07-01 13:00:00,90.31,90.31,90.25,90.28,4200.0,68.3755,68.3755,68.3301,68.3528,4200.0
2013-07-01 13:05:00,90.3,90.3,90.19,90.2,5500.0,68.3679,68.3679,68.2847,68.2922,5500.0
2013-07-01 13:10:00,90.2,90.24,90.19,90.19,7800.0,68.2922,68.3225,68.2847,68.2847,7800.0
2013-07-01 13:15:00,90.19,90.21,90.19,90.19,3000.0,68.2847,68.2998,68.2847,68.2847,3000.0
2013-07-01 13:20:00,90.21,90.24,90.19,90.22,3300.0,68.2998,68.3225,68.2847,68.3074,3300.0
2013-07-01 13:25:00,90.24,90.31,90.24,90.25,4500.0,68.3225,68.3755,68.3225,68.3301,4500.0
2013-07-01 13:30:00,90.26,90.27,90.2,90.21,4300.0,68.3377,68.3452,68.2922,68.2998,4300.0
2013-07-01 13:35:00,90.18,90.25,90.18,90.25,9700.0,68.2771,68.3301,68.2771,68.3301,9700.0
2013-07-01 13:40:00,90.25,90.25,90.08,90.1,10600.0,68.3301,68.3301,68.2014,68.2165,10600.0
2013-07-01 13:45:00,90.11,90.19,90.11,90.18,6100.0,68.2241,68.2847,68.2241,68.2771,6100.0
2013-07-01 13:50:00,90.14,90.2,90.1,90.15,9400.0,68.2468,68.2922,68.2165,68.2544,9400.0
2013-07-01 13:55:00,90.15,90.16,90.06,90.09,6900.0,68.2544,68.2619,68.1862,68.209,6900.0
2013-07-01 14:00:00,90.08,90.2,90.08,90.2,6200.0,68.2014,68.2922,68.2014,68.2922,6200.0
2013-07-01 14:05:00,90.19,90.25,90.18,90.25,7500.0,68.2847,68.3301,68.2771,68.3301,7500.0
2013-07-01 14:10:00,90.23,90.24,90.14,90.14,9800.0,68.3149,68.3225,68.2468,68.2468,9800.0
2013-07-01 14:15:00,90.15,90.22,90.15,90.17,9200.0,68.2544,68.3074,68.2544,68.2695,9200.0
2013-07-01 14:20:00,90.17,90.2,90.09,90.11,9900.0,68.2695,68.2922,68.209,68.2241,9900.0
2013-07-01 14:25:00,90.09,90.16,90.05,90.16,9000.0,68.209,68.2619,68.1787,68.2619,9000.0
2013-07-01 14:30:00,90.15,90.21,90.15,90.19,4400.0,68.2544,68.2998,68.2544,68.2847,4400.0
2013-07-01 14:35:00,90.18,90.22,90.15,90.19,8900.0,68.2771,68.3074,68.2544,68.2847,8900.0
2013-07-01 14:40:00,90.18,90.25,90.15,90.23,8700.0,68.2771,68.3301,68.2544,68.3149,8700.0
2013-07-01 14:45:00,90.24,90.24,90.21,90.23,7200.0,68.3225,68.3225,68.2998,68.3149,7200.0
2013-07-01 14:50:00,90.21,90.28,90.17,90.28,7600.0,68.2998,68.3528,68.2695,68.3528,7600.0
2013-07-01 14:55:00,90.26,90.32,90.25,90.31,11600.0,68.3377,68.3831,68.3301,68.3755,11600.0
2013-07-01 15:00:00,90.31,90.37,90.29,90.35,12000.0,68.3755,68.4209,68.3604,68.4058,12000.0
2013-07-01 15:05:00,90.34,90.37,90.28,90.28,13100.0,68.3982,68.4209,68.3528,68.3528,13100.0
2013-07-01 15:10:00,90.28,90.29,90.19,90.24,13100.0,68.3528,68.3604,68.2847,68.3225,13100.0
2013-07-01 15:15:00,90.23,90.23,90.15,90.18,11000.0,68.3149,68.3149,68.2544,68.2771,11000.0
2013-07-01 15:20:00,90.18,90.19,90.1,90.15,13700.0,68.2771,68.2847,68.2165,68.2544,13700.0
2013-07-01 15:25:00,90.15,90.17,90.04,90.04,9100.0,68.2544,68.2695,68.1711,68.1711,9100.0
2013-07-01 15:30:00,90.06,90.11,90.02,90.09,17400.0,68.1862,68.2241,68.156,68.209,17400.0
2013-07-01 15:35:00,90.1,90.1,90.0,90.02,15700.0,68.2165,68.2165,68.1408,68.156,15700.0
2013-07-01 15:40:00,90.01,90.01,89.91,89.96,11800.0,68.1484,68.1484,68.0727,68.1105,11800.0
2013-07-01 15:45:00,89.95,89.99,89.9,89.94,24700.0,68.103,68.1332,68.0651,68.0954,24700.0
2013-07-01 15:50:00,89.94,89.98,89.88,89.98,29400.0,68.0954,68.1257,68.05,68.1257,29400.0
2013-07-01 15:55:00,89.99,90.07,89.99,90.0,40900.0,68.1332,68.1938,68.1332,68.1408,40900.0
2013-07-02 09:30:00,89.69,89.78,89.61,89.65,53300.0,67.9061,67.9742,67.8455,67.8758,53300.0
2013-07-02 09:35:00,89.68,89.79,89.47,89.47,4100.0,67.8985,67.9818,67.7395,67.7395,4100.0
2013-07-02 09:40:00,89.41,89.6,89.41,89.57,13300.0,67.6941,67.838,67.6941,67.8152,13300.0
2013-07-02 09:45:00,89.63,89.97,89.63,89.95,10300.0,67.8607,68.1181,67.8607,68.103,10300.0
2013-07-02 09:50:00,89.92,89.92,89.59,89.65,5400.0,68.0802,68.0802,67.8304,67.8758,5400.0
2013-07-02 09:55:00,89.6,89.71,89.6,89.7,7300.0,67.838,67.9212,67.838,67.9137,7300.0
2013-07-02 10:00:00,89.69,89.82,89.69,89.76,9600.0,67.9061,68.0045,67.9061,67.9591,9600.0
2013-07-02 10:05:00,89.76,89.85,89.64,89.85,5800.0,67.9591,68.0272,67.8682,68.0272,5800.0
2013-07-02 10:10:00,89.83,89.87,89.76,89.82,16400.0,68.0121,68.0424,67.9591,68.0045,16400.0
2013-07-02 10:15:00,89.82,89.87,89.75,89.84,18700.0,68.0045,68.0424,67.9515,68.0197,18700.0
2013-07-02 10:20:00,89.83,89.99,89.8,89.98,20300.0,68.0121,68.1332,67.9894,68.1257,20300.0
2013-07-02 10:25:00,89.97,89.99,89.91,89.94,10800.0,68.1181,68.1332,68.0727,68.0954,10800.0
2013-07-02 10:30:00,89.94,90.06,89.88,90.06,10100.0,68.0954,68.1862,68.05,68.1862,10100.0
2013-07-02 10:35:00,90.06,90.1,90.0,90.04,8500.0,68.1862,68.2165,68.1408,68.1711,8500.0
2013-07-02 10:40:00,90.08,90.21,90.06,90.17,11000.0,68.2014,68.2998,68.1862,68.2695,11000.0
2013-07-02 10:45:00,90.17,90.28,90.17,90.26,7600.0,68.2695,68.3528,68.2695,68.3377,7600.0
2013-07-02 10:50:00,90.24,90.25,90.09,90.17,9100.0,68.3225,68.3301,68.209,68.2695,9100.0
2013-07-02 10:55:00,90.2,90.33,90.15,90.28,8800.0,68.2922,68.3907,68.2544,68.3528,8800.0
2013-07-02 11:00:00,90.3,90.31,90.18,90.21,7000.0,68.3679,68.3755,68.2771,68.2998,7000.0
2013-07-02 11:05:00,90.19,90.19,90.09,90.13,10400.0,68.2847,68.2847,68.209,68.2392,10400.0
2013-07-02 11:10:00,90.16,90.17,90.04,90.11,10500.0,68.2619,68.2695,68.1711,68.2241,10500.0
2013-07-02 11:15:00,90.11,90.12,90.05,90.1,12500.0,68.2241,68.2317,68.1787,68.2165,12500.0
2013-07-02 11:20:00,90.1,90.1,89.96,89.98,13500.0,68.2165,68.2165,68.1105,68.1257,13500.0
2013-07-02 11:25:00,89.98,89.99,89.91,89.94,11700.0,68.1257,68.1332,68.0727,68.0954,11700.0
2013-07-02 11:30:00,89.94,89.94,89.9,89.91,5600.0,68.0954,68.0954,68.0651,68.0727,5600.0
2013-07-02 11:35:00,89.95,89.95,89.89,89.95,8200.0,68.103,68.103,68.0575,68.103,8200.0
2013-07-02 11:40:00,89.93,89.94,89.81,89.85,4200.0,68.0878,68.0954,67.997,68.0272,4200.0
2013-07-02 11:45:00,89.88,89.94,89.86,89.91,4800.0,68.05,68.0954,68.0348,68.0727,4800.0
2013-07-02 11:50:00,89.9,89.96,89.89,89.94,5700.0,68.0651,68.1105,68.0575,68.0954,5700.0
2013-07-02 11:55:00,89.94,89.97,89.9,89.95,4000.0,68.0954,68.1181,68.0651,68.103,4000.0
2013-07-02 12:00:00,89.99,89.99,89.9,89.93,6700.0,68.1332,68.1332,68.0651,68.0878,6700.0
2013-07-02 12:05:00,89.95,89.95,89.81,89.81,5400.0,68.103,68.103,67.997,67.997,5400.0
2013-07-02 12:10:00,89.78,89.8,89.7,89.7,5600.0,67.9742,67.9894,67.9137,67.9137,5600.0
2013-07-02 12:15:00,89.72,89.82,89.7,89.8,3600.0,67.9288,68.0045,67.9137,67.9894,3600.0
2013-07-02 12:20:00,89.8,89.84,89.77,89.84,5900.0,67.9894,68.0197,67.9667,68.0197,5900.0
2013-07-02 12:25:00,89.81,89.86,89.81,89.86,2500.0,67.997,68.0348,67.997,68.0348,2500.0
2013-07-02 12:30:00,89.86,89.91,89.83,89.89,4600.0,68.0348,68.0727,68.0121,68.0575,4600.0
2013-07-02 12:35:00,89.91,89.91,89.79,89.79,5800.0,68.0727,68.0727,67.9818,67.9818,5800.0
2013-07-02 12:40:00,89.79,89.79,89.68,89.74,4700.0,67.9818,67.9818,67.8985,67.944,4700.0
2013-07-02 12:45:00,89.71,89.84,89.71,89.84,1600.0,67.9212,68.0197,67.9212,68.0197,1600.0
2013-07-02 12:50:00,89.83,89.84,89.75,89.75,3800.0,68.0121,68.0197,67.9515,67.9515,3800.0
2013-07-02 12:55:00,89.75,89.85,89.75,89.83,5000.0,67.9515,68.0272,67.9515,68.0121,5000.0
2013-07-02 13:00:00,89.82,89.83,89.8,89.8,4200.0,68.0045,68.0121,67.9894,67.9894,4200.0
2013-07-02 13:05:00,89.8,89.81,89.72,89.74,7900.0,67.9894,67.997,67.9288,67.944,7900.0
2013-07-02 13:10:00,89.8,89.8,89.7,89.72,7400.0,67.9894,67.9894,67.9137,67.9288,7400.0
2013-07-02 13:15:00,89.68,89.74,89.67,89.73,3400.0,67.8985,67.944,67.891,67.9364,3400.0
2013-07-02 13:20:00,89.73,89.74,89.7,89.72,4600.0,67.9364,67.944,67.9137,67.9288,4600.0
2013-07-02 13:25:00,89.73,89.74,89.63,89.7,8100.0,67.9364,67.944,67.8607,67.9137,8100.0
2013-07-02 13:30:00,89.7,89.82,89.69,89.8,5200.0,67.9137,68.0045,67.9061,67.9894,5200.0
2013-07-02 13:35:00,89.81,89.81,89.62,89.67,9800.0,67.997,67.997,67.8531,67.891,9800.0
2013-07-02 13:40:00,89.68,89.68,89.57,89.67,4600.0,67.8985,67.8985,67.8152,67.891,4600.0
2013-07-02 13:45:00,89.67,89.67,89.54,89.59,7500.0,67.891,67.891,67.7925,67.8304,7500.0
2013-07-02 13:50:00,89.59,89.72,89.59,89.72,10000.0,67.8304,67.9288,67.8304,67.9288,10000.0
2013-07-02 13:55:00,89.73,89.77,89.7,89.76,7900.0,67.9364,67.9667,67.9137,67.9591,7900.0
2013-07-02 14:00:00,89.72,89.83,89.69,89.82,13700.0,67.9288,68.0121,67.9061,68.0045,13700.0
2013-07-02 14:05:00,89.81,89.82,89.72,89.72,8100.0,67.997,68.0045,67.9288,67.9288,8100.0
2013-07-02 14:10:00,89.72,89.77,89.65,89.77,25100.0,67.9288,67.9667,67.8758,67.9667,25100.0
2013-07-02 14:15:00,89.76,89.78,89.72,89.74,6300.0,67.9591,67.9742,67.9288,67.944,6300.0
2013-07-02 14:20:00,89.73,89.73,89.64,89.67,10300.0,67.9364,67.9364,67.8682,67.891,10300.0
2013-07-02 14:25:00,89.68,89.69,89.59,89.66,8200.0,67.8985,67.9061,67.8304,67.8834,8200.0
2013-07-02 14:30:00,89.65,89.7,89.63,89.69,9600.0,67.8758,67.9137,67.8607,67.9061,9600.0
2013-07-02 14:35:00,89.68,89.69,89.53,89.55,8400.0,67.8985,67.9061,67.785,67.8001,8400.0
2013-07-02 14:40:00,89.56,89.65,89.55,89.63,6700.0,67.8077,67.8758,67.8001,67.8607,6700.0
2013-07-02 14:45:00,89.63,89.68,89.56,89.67,9100.0,67.8607,67.8985,67.8077,67.891,9100.0
2013-07-02 14:50:00,89.67,89.77,89.64,89.69,10700.0,67.891,67.9667,67.8682,67.9061,10700.0
2013-07-02 14:55:00,89.7,89.74,89.69,89.7,8700.0,67.9137,67.944,67.9061,67.9137,8700.0
2013-07-02 15:00:00,89.7,89.71,89.61,89.64,8900.0,67.9137,67.9212,67.8455,67.8682,8900.0
2013-07-02 15:05:00,89.64,89.7,89.6,89.66,8800.0,67.8682,67.9137,67.838,67.8834,8800.0
2013-07-02 15:10:00,89.65,89.7,89.63,89.65,10100.0,67.8758,67.9137,67.8607,67.8758,10100.0
2013-07-02 15:15:00,89.66,89.73,89.63,89.72,10100.0,67.8834,67.9364,67.8607,67.9288,10100.0
2013-07-02 15:20:00,89.73,89.76,89.64,89.65,13100.0,67.9364,67.9591,67.8682,67.8758,13100.0
2013-07-02 15:25:00,89.64,89.66,89.55,89.64,11400.0,67.8682,67.8834,67.8001,67.8682,11400.0
2013-07-02 15:30:00,89.64,89.65,89.53,89.6,14300.0,67.8682,67.8758,67.785,67.838,14300.0
2013-07-02 15:35:00,89.61,89.76,89.61,89.75,15500.0,67.8455,67.9591,67.8455,67.9515,15500.0
2013-07-02 15:40:00,89.75,89.77,89.66,89.68,12900.0,67.9515,67.9667,67.8834,67.8985,12900.0
2013-07-02 15:45:00,89.69,89.81,89.64,89.77,22800.0,67.9061,67.997,67.8682,67.9667,22800.0
2013-07-02 15:50:00,89.78,89.85,89.78,89.8,26000.0,67.9742,68.0272,67.9742,67.9894,26000.0
2013-07-02 15:55:00,89.81,89.86,89.8,89.81,48700.0,67.997,68.0348,67.9894,67.997,48700.0
2013-07-03 09:30:00,89.54,89.59,89.3,89.39,12600.0,67.7925,67.8304,67.6108,67.679,12600.0
2013-07-03 09:35:00,89.38,89.45,89.23,89.42,11400.0,67.6714,67.7244,67.5578,67.7017,11400.0
2013-07-03 09:40:00,89.42,89.61,89.41,89.46,10100.0,67.7017,67.8455,67.6941,67.732,10100.0
2013-07-03 09:45:00,89.45,89.53,89.37,89.51,11300.0,67.7244,67.785,67.6638,67.7698,11300.0
2013-07-03 09:50:00,89.52,89.73,89.49,89.7,14300.0,67.7774,67.9364,67.7547,67.9137,14300.0
2013-07-03 09:55:00,89.72,89.72,89.58,89.7,13800.0,67.9288,67.9288,67.8228,67.9137,13800.0
2013-07-03 10:00:00,89.7,89.75,89.57,89.58,14100.0,67.9137,67.9515,67.8152,67.8228,14100.0
2013-07-03 10:05:00,89.59,89.75,89.57,89.73,7900.0,67.8304,67.9515,67.8152,67.9364,7900.0
2013-07-03 10:10:00,89.72,89.74,89.52,89.58,11900.0,67.9288,67.944,67.7774,67.8228,11900.0
2013-07-03 10:15:00,89.63,89.66,89.51,89.58,8900.0,67.8607,67.8834,67.7698,67.8228,8900.0
2013-07-03 10:20:00,89.59,89.73,89.53,89.64,6100.0,67.8304,67.9364,67.785,67.8682,6100.0
2013-07-03 10:25:00,89.64,89.75,89.56,89.71,4500.0,67.8682,67.9515,67.8077,67.9212,4500.0
2013-07-03 10:30:00,89.7,89.71,89.6,89.61,9900.0,67.9137,67.9212,67.838,67.8455,9900.0
2013-07-03 10:35:00,89.66,89.69,89.56,89.59,5700.0,67.8834,67.9061,67.8077,67.8304,5700.0
2013-07-03 10:40:00,89.65,89.73,89.57,89.73,7200.0,67.8758,67.9364,67.8152,67.9364,7200.0
2013-07-03 10:45:00,89.72,89.77,89.63,89.77,5300.0,67.9288,67.9667,67.8607,67.9667,5300.0
2013-07-03 10:50:00,89.79,89.82,89.72,89.74,7900.0,67.9818,68.0045,67.9288,67.944,7900.0
2013-07-03 10:55:00,89.7,89.75,89.69,89.69,3700.0,67.9137,67.9515,67.9061,67.9061,3700.0
2013-07-03 11:00:00,89.77,89.81,89.75,89.79,12800.0,67.9667,67.997,67.9515,67.9818,12800.0
2013-07-03 11:05:00,89.8,89.82,89.7,89.76,7300.0,67.9894,68.0045,67.9137,67.9591,7300.0
2013-07-03 11:10:00,89.78,89.87,89.75,89.83,12700.0,67.9742,68.0424,67.9515,68.0121,12700.0
2013-07-03 11:15:00,89.85,90.06,89.84,89.99,8700.0,68.0272,68.1862,68.0197,68.1332,8700.0
2013-07-03 11:20:00,89.97,90.03,89.88,89.88,4400.0,68.1181,68.1635,68.05,68.05,4400.0
2013-07-03 11:25:00,89.95,89.98,89.9,89.94,5700.0,68.103,68.1257,68.0651,68.0954,5700.0
2013-07-03 11:30:00,89.94,89.94,89.83,89.9,5500.0,68.0954,68.0954,68.0121,68.0651,5500.0
2013-07-03 11:35:00,89.87,89.87,89.75,89.76,2500.0,68.0424,68.0424,67.9515,67.9591,2500.0
2013-07-03 11:40:00,89.77,89.81,89.74,89.78,11500.0,67.9667,67.997,67.944,67.9742,11500.0
2013-07-03 11:45:00,89.79,89.86,89.76,89.84,7300.0,67.9818,68.0348,67.9591,68.0197,7300.0
2013-07-03 11:50:00,89.83,89.87,89.79,89.82,5800.0,68.0121,68.0424,67.9818,68.0045,5800.0
2013-07-03 11:55:00,89.83,89.86,89.79,89.85,13900.0,68.0121,68.0348,67.9818,68.0272,13900.0
2013-07-03 12:00:00,89.84,89.84,89.75,89.84,9900.0,68.0197,68.0197,67.9515,68.0197,9900.0
2013-07-03 12:05:00,89.84,89.85,89.81,89.84,7300.0,68.0197,68.0272,67.997,68.0197,7300.0
2013-07-03 12:10:00,89.85,89.85,89.7,89.7,7300.0,68.0272,68.0272,67.9137,67.9137,7300.0
2013-07-03 12:15:00,89.7,89.72,89.63,89.72,10700.0,67.9137,67.9288,67.8607,67.9288,10700.0
2013-07-03 12:20:00,89.74,89.75,89.66,89.66,14700.0,67.944,67.9515,67.8834,67.8834,14700.0
2013-07-03 12:25:00,89.65,89.79,89.65,89.74,9400.0,67.8758,67.9818,67.8758,67.944,9400.0
2013-07-03 12:30:00,89.74,89.79,89.68,89.7,13800.0,67.944,67.9818,67.8985,67.9137,13800.0
2013-07-03 12:35:00,89.69,89.71,89.58,89.68,15300.0,67.9061,67.9212,67.8228,67.8985,15300.0
2013-07-03 12:40:00,89.69,89.69,89.48,89.51,20900.0,67.9061,67.9061,67.7471,67.7698,20900.0
2013-07-03 12:45:00,89.52,89.52,89.38,89.43,17500.0,67.7774,67.7774,67.6714,67.7093,17500.0
2013-07-03 12:50:00,89.44,89.45,89.35,89.35,11700.0,67.7168,67.7244,67.6487,67.6487,11700.0
2013-07-03 12:55:00,89.33,89.33,89.16,89.18,48100.0,67.6335,67.6335,67.5048,67.52,48100.0
2013-07-05 09:30:00,89.61,89.85,89.38,89.46,16300.0,67.8455,68.0272,67.6714,67.732,16300.0
2013-07-05 09:35:00,89.35,89.78,89.35,89.7,8100.0,67.6487,67.9742,67.6487,67.9137,8100.0
2013-07-05 09:40:00,89.65,89.71,89.42,89.61,13100.0,67.8758,67.9212,67.7017,67.8455,13100.0
2013-07-05 09:45:00,89.61,89.67,89.52,89.54,5500.0,67.8455,67.891,67.7774,67.7925,5500.0
2013-07-05 09:50:00,89.6,89.65,89.41,89.41,4600.0,67.838,67.8758,67.6941,67.6941,4600.0
2013-07-05 09:55:00,89.48,89.48,89.27,89.27,2100.0,67.7471,67.7471,67.5881,67.5881,2100.0
2013-07-05 10:00:00,89.27,89.39,89.19,89.39,6100.0,67.5881,67.679,67.5275,67.679,6100.0
2013-07-05 10:05:00,89.38,89.44,89.37,89.39,7400.0,67.6714,67.7168,67.6638,67.679,7400.0
2013-07-05 10:10:00,89.39,89.39,89.22,89.3,6300.0,67.679,67.679,67.5503,67.6108,6300.0
2013-07-05 10:15:00,89.32,89.32,89.15,89.17,2600.0,67.626,67.626,67.4973,67.5124,2600.0
2013-07-05 10:20:00,89.18,89.18,89.04,89.06,4700.0,67.52,67.52,67.414,67.4291,4700.0
2013-07-05 10:25:00,89.09,89.25,89.09,89.25,3400.0,67.4518,67.573,67.4518,67.573,3400.0
2013-07-05 10:30:00,89.22,89.22,89.16,89.17,4600.0,67.5503,67.5503,67.5048,67.5124,4600.0
2013-07-05 10:35:00,89.17,89.21,89.09,89.09,5100.0,67.5124,67.5427,67.4518,67.4518,5100.0
2013-07-05 10:40:00,89.08,89.24,89.08,89.23,6400.0,67.4443,67.5654,67.4443,67.5578,6400.0
2013-07-05 10:45:00,89.24,89.31,89.19,89.24,16700.0,67.5654,67.6184,67.5275,67.5654,16700.0
2013-07-05 10:50:00,89.25,89.25,89.11,89.13,4800.0,67.573,67.573,67.467,67.4821,4800.0
2013-07-05 10:55:00,89.19,89.2,89.16,89.16,6000.0,67.5275,67.5351,67.5048,67.5048,6000.0
2013-07-05 11:00:00,89.18,89.18,89.11,89.12,10900.0,67.52,67.52,67.467,67.4745,10900.0
2013-07-05 11:05:00,89.11,89.12,88.97,88.98,9000.0,67.467,67.4745,67.361,67.3685,9000.0
2013-07-05 11:10:00,89.01,89.07,88.99,89.02,4100.0,67.3913,67.4367,67.3761,67.3988,4100.0
2013-07-05 11:15:00,89.0,89.01,88.75,88.86,8800.0,67.3837,67.3913,67.1944,67.2777,8800.0
2013-07-05 11:20:00,88.88,88.99,88.87,88.97,3600.0,67.2928,67.3761,67.2853,67.361,3600.0
2013-07-05 11:25:00,88.96,88.96,88.89,88.89,3700.0,67.3534,67.3534,67.3004,67.3004,3700.0
2013-07-05 11:30:00,88.9,88.9,88.77,88.77,4400.0,67.308,67.308,67.2096,67.2096,4400.0
2013-07-05 11:35:00,88.77,88.93,88.76,88.93,2900.0,67.2096,67.3307,67.202,67.3307,2900.0
2013-07-05 11:40:00,88.92,88.99,88.91,88.96,5100.0,67.3231,67.3761,67.3155,67.3534,5100.0
2013-07-05 11:45:00,88.96,89.02,88.94,89.01,2700.0,67.3534,67.3988,67.3383,67.3913,2700.0
2013-07-05 11:50:00,89.02,89.05,88.97,88.99,3000.0,67.3988,67.4215,67.361,67.3761,3000.0
2013-07-05 11:55:00,88.98,89.18,88.98,89.16,8800.0,67.3685,67.52,67.3685,67.5048,8800.0
2013-07-05 12:00:00,89.16,89.19,89.09,89.17,20600.0,67.5048,67.5275,67.4518,67.5124,20600.0
2013-07-05 12:05:00,89.17,89.21,89.12,89.18,5700.0,67.5124,67.5427,67.4745,67.52,5700.0
2013-07-05 12:10:00,89.2,89.27,89.19,89.27,4500.0,67.5351,67.5881,67.5275,67.5881,4500.0
2013-07-05 12:15:00,89.24,89.38,89.22,89.36,6500.0,67.5654,67.6714,67.5503,67.6563,6500.0
2013-07-05 12:20:00,89.35,89.39,89.26,89.27,8100.0,67.6487,67.679,67.5805,67.5881,8100.0
2013-07-05 12:25:00,89.26,89.26,89.17,89.18,11900.0,67.5805,67.5805,67.5124,67.52,11900.0
2013-07-05 12:30:00,89.19,89.33,89.19,89.32,12500.0,67.5275,67.6335,67.5275,67.626,12500.0
2013-07-05 12:35:00,89.32,89.38,89.27,89.28,12100.0,67.626,67.6714,67.5881,67.5957,12100.0
2013-07-05 12:40:00,89.28,89.3,89.27,89.3,6400.0,67.5957,67.6108,67.5881,67.6108,6400.0
2013-07-05 12:45:00,89.3,89.3,89.24,89.26,6600.0,67.6108,67.6108,67.5654,67.5805,6600.0
2013-07-05 12:50:00,89.26,89.29,89.23,89.27,7200.0,67.5805,67.6033,67.5578,67.5881,7200.0
2013-07-05 12:55:00,89.29,89.33,89.28,89.3,5000.0,67.6033,67.6335,67.5957,67.6108,5000.0
2013-07-05 13:00:00,89.31,89.34,89.19,89.19,6000.0,67.6184,67.6411,67.5275,67.5275,6000.0
2013-07-05 13:05:00,89.18,89.29,89.17,89.28,4700.0,67.52,67.6033,67.5124,67.5957,4700.0
2013-07-05 13:10:00,89.28,89.45,89.28,89.44,7100.0,67.5957,67.7244,67.5957,67.7168,7100.0
2013-07-05 13:15:00,89.43,89.47,89.32,89.41,9600.0,67.7093,67.7395,67.626,67.6941,9600.0
2013-07-05 13:20:00,89.42,89.43,89.38,89.43,5300.0,67.7017,67.7093,67.6714,67.7093,5300.0
2013-07-05 13:25:00,89.44,89.47,89.38,89.44,4900.0,67.7168,67.7395,67.6714,67.7168,4900.0
2013-07-05 13:30:00,89.42,89.51,89.41,89.48,4800.0,67.7017,67.7698,67.6941,67.7471,4800.0
2013-07-05 13:35:00,89.48,89.57,89.48,89.5,3500.0,67.7471,67.8152,67.7471,67.7622,3500.0
2013-07-05 13:40:00,89.47,89.55,89.46,89.55,2900.0,67.7395,67.8001,67.732,67.8001,2900.0
2013-07-05 13:45:00,89.55,89.61,89.55,89.57,4300.0,67.8001,67.8455,67.8001,67.8152,4300.0
2013-07-05 13:50:00,89.57,89.59,89.56,89.57,4400.0,67.8152,67.8304,67.8077,67.8152,4400.0
2013-07-05 13:55:00,89.58,89.63,89.54,89.54,7300.0,67.8228,67.8607,67.7925,67.7925,7300.0
2013-07-05 14:00:00,89.55,89.56,89.5,89.56,11400.0,67.8001,67.8077,67.7622,67.8077,11400.0
2013-07-05 14:05:00,89.56,89.65,89.55,89.63,13500.0,67.8077,67.8758,67.8001,67.8607,13500.0
2013-07-05 14:10:00,89.62,89.75,89.59,89.75,11900.0,67.8531,67.9515,67.8304,67.9515,11900.0
2013-07-05 14:15:00,89.75,89.76,89.61,89.69,25400.0,67.9515,67.9591,67.8455,67.9061,25400.0
2013-07-05 14:20:00,89.69,89.75,89.68,89.7,10700.0,67.9061,67.9515,67.8985,67.9137,10700.0
2013-07-05 14:25:00,89.69,89.81,89.69,89.77,12200.0,67.9061,67.997,67.9061,67.9667,12200.0
2013-07-05 14:30:00,89.76,89.81,89.67,89.71,21300.0,67.9591,67.997,67.891,67.9212,21300.0
2013-07-05 14:35:00,89.71,89.73,89.64,89.64,6500.0,67.9212,67.9364,67.8682,67.8682,6500.0
2013-07-05 14:40:00,89.64,89.64,89.58,89.62,7600.0,67.8682,67.8682,67.8228,67.8531,7600.0
2013-07-05 14:45:00,89.64,89.71,89.62,89.71,37200.0,67.8682,67.9212,67.8531,67.9212,37200.0
2013-07-05 14:50:00,89.7,89.78,89.69,89.76,12500.0,67.9137,67.9742,67.9061,67.9591,12500.0
2013-07-05 14:55:00,89.75,89.76,89.69,89.72,7800.0,67.9515,67.9591,67.9061,67.9288,7800.0
2013-07-05 15:00:00,89.71,89.72,89.69,89.7,5100.0,67.9212,67.9288,67.9061,67.9137,5100.0
2013-07-05 15:05:00,89.7,89.72,89.69,89.69,11700.0,67.9137,67.9288,67.9061,67.9061,11700.0
2013-07-05 15:10:00,89.7,89.73,89.69,89.72,11900.0,67.9137,67.9364,67.9061,67.9288,11900.0
2013-07-05 15:15:00,89.72,89.75,89.7,89.7,6500.0,67.9288,67.9515,67.9137,67.9137,6500.0
2013-07-05 15:20:00,89.7,89.72,89.69,89.69,19900.0,67.9137,67.9288,67.9061,67.9061,19900.0
2013-07-05 15:25:00,89.7,89.74,89.57,89.64,17100.0,67.9137,67.944,67.8152,67.8682,17100.0
2013-07-05 15:30:00,89.66,89.69,89.6,89.66,14000.0,67.8834,67.9061,67.838,67.8834,14000.0
2013-07-05 15:35:00,89.66,89.67,89.59,89.61,8900.0,67.8834,67.891,67.8304,67.8455,8900.0
2013-07-05 15:40:00,89.63,89.69,89.63,89.69,6200.0,67.8607,67.9061,67.8607,67.9061,6200.0
2013-07-05 15:45:00,89.69,89.73,89.65,89.72,11300.0,67.9061,67.9364,67.8758,67.9288,11300.0
2013-07-05 15:50:00,89.72,89.84,89.71,89.81,14800.0,67.9288,68.0197,67.9212,67.997,14800.0
2013-07-05 15:55:00,89.81,90.07,89.81,90.0,79800.0,67.997,68.1938,67.997,68.1408,79800.0
2013-07-08 09:30:00,90.23,90.48,90.2,90.39,15900.0,68.3149,68.5042,68.2922,68.4361,15900.0
2013-07-08 09:35:00,90.43,90.43,90.23,90.3,2400.0,68.4664,68.4664,68.3149,68.3679,2400.0
2013-07-08 09:40:00,90.23,90.3,90.16,90.25,4900.0,68.3149,68.3679,68.2619,68.3301,4900.0
2013-07-08 09:45:00,90.3,90.61,90.3,90.54,5000.0,68.3679,68.6027,68.3679,68.5497,5000.0
2013-07-08 09:50:00,90.62,90.65,90.46,90.65,5300.0,68.6102,68.6329,68.4891,68.6329,5300.0
2013-07-08 09:55:00,90.67,90.86,90.64,90.81,8700.0,68.6481,68.7919,68.6254,68.7541,8700.0
2013-07-08 10:00:00,90.8,90.88,90.72,90.82,7300.0,68.7465,68.8071,68.6859,68.7616,7300.0
2013-07-08 10:05:00,90.83,90.86,90.71,90.71,4500.0,68.7692,68.7919,68.6784,68.6784,4500.0
2013-07-08 10:10:00,90.72,90.82,90.7,90.76,3900.0,68.6859,68.7616,68.6708,68.7162,3900.0
2013-07-08 10:15:00,90.71,90.74,90.65,90.7,4900.0,68.6784,68.7011,68.6329,68.6708,4900.0
2013-07-08 10:20:00,90.72,90.93,90.72,90.93,5700.0,68.6859,68.8449,68.6859,68.8449,5700.0
2013-07-08 10:25:00,90.88,90.96,90.87,90.9,2400.0,68.8071,68.8676,68.7995,68.8222,2400.0
2013-07-08 10:30:00,90.9,90.98,90.89,90.91,5500.0,68.8222,68.8828,68.8146,68.8298,5500.0
2013-07-08 10:35:00,90.87,90.95,90.82,90.91,4100.0,68.7995,68.8601,68.7616,68.8298,4100.0
2013-07-08 10:40:00,90.88,91.0,90.84,90.97,7900.0,68.8071,68.8979,68.7768,68.8752,7900.0
2013-07-08 10:45:00,90.99,91.04,90.9,90.99,20100.0,68.8904,68.9282,68.8222,68.8904,20100.0
2013-07-08 10:50:00,90.96,91.01,90.94,90.99,7300.0,68.8676,68.9055,68.8525,68.8904,7300.0
2013-07-08 10:55:00,90.99,90.99,90.81,90.81,5200.0,68.8904,68.8904,68.7541,68.7541,5200.0
2013-07-08 11:00:00,90.77,90.81,90.76,90.77,2200.0,68.7238,68.7541,68.7162,68.7238,2200.0
2013-07-08 11:05:00,90.76,90.86,90.76,90.84,3100.0,68.7162,68.7919,68.7162,68.7768,3100.0
2013-07-08 11:10:00,90.86,90.87,90.71,90.71,4200.0,68.7919,68.7995,68.6784,68.6784,4200.0
2013-07-08 11:15:00,90.71,90.71,90.57,90.62,4600.0,68.6784,68.6784,68.5724,68.6102,4600.0
2013-07-08 11:20:00,90.59,90.61,90.51,90.51,3400.0,68.5875,68.6027,68.5269,68.5269,3400.0
2013-07-08 11:25:00,90.51,90.51,90.43,90.47,3600.0,68.5269,68.5269,68.4664,68.4967,3600.0
2013-07-08 11:30:00,90.48,90.63,90.46,90.63,2900.0,68.5042,68.6178,68.4891,68.6178,2900.0
2013-07-08 11:35:00,90.63,90.65,90.54,90.54,3400.0,68.6178,68.6329,68.5497,68.5497,3400.0
2013-07-08 11:40:00,90.54,90.59,90.51,90.52,3200.0,68.5497,68.5875,68.5269,68.5345,3200.0
2013-07-08 11:45:00,90.51,90.55,90.51,90.52,2900.0,68.5269,68.5572,68.5269,68.5345,2900.0
2013-07-08 11:50:00,90.51,90.51,90.4,90.4,1600.0,68.5269,68.5269,68.4437,68.4437,1600.0
2013-07-08 11:55:00,90.39,90.46,90.37,90.46,2100.0,68.4361,68.4891,68.4209,68.4891,2100.0
2013-07-08 12:00:00,90.49,90.58,90.49,90.56,1300.0,68.5118,68.5799,68.5118,68.5648,1300.0
2013-07-08 12:05:00,90.58,90.66,90.57,90.62,15600.0,68.5799,68.6405,68.5724,68.6102,15600.0
2013-07-08 12:10:00,90.63,90.65,90.61,90.61,6400.0,68.6178,68.6329,68.6027,68.6027,6400.0
2013-07-08 12:15:00,90.59,90.65,90.59,90.61,11800.0,68.5875,68.6329,68.5875,68.6027,11800.0
2013-07-08 12:20:00,90.61,90.61,90.52,90.52,7600.0,68.6027,68.6027,68.5345,68.5345,7600.0
2013-07-08 12:25:00,90.52,90.53,90.46,90.46,3600.0,68.5345,68.5421,68.4891,68.4891,3600.0
2013-07-08 12:30:00,90.45,90.51,90.43,90.47,9800.0,68.4815,68.5269,68.4664,68.4967,9800.0
2013-07-08 12:35:00,90.49,90.6,90.48,90.6,6100.0,68.5118,68.5951,68.5042,68.5951,6100.0
2013-07-08 12:40:00,90.59,90.59,90.48,90.48,7700.0,68.5875,68.5875,68.5042,68.5042,7700.0
2013-07-08 12:45:00,90.49,90.53,90.42,90.44,9900.0,68.5118,68.5421,68.4588,68.4739,9900.0
2013-07-08 12:50:00,90.43,90.45,90.35,90.4,20800.0,68.4664,68.4815,68.4058,68.4437,20800.0
2013-07-08 12:55:00,90.41,90.41,90.33,90.36,13500.0,68.4512,68.4512,68.3907,68.4134,13500.0
2013-07-08 13:00:00,90.37,90.51,90.36,90.46,9100.0,68.4209,68.5269,68.4134,68.4891,9100.0
2013-07-08 13:05:00,90.47,90.57,90.47,90.57,5600.0,68.4967,68.5724,68.4967,68.5724,5600.0
2013-07-08 13:10:00,90.55,90.56,90.51,90.54,6600.0,68.5572,68.5648,68.5269,68.5497,6600.0
2013-07-08 13:15:00,90.54,90.54,90.47,90.47,5300.0,68.5497,68.5497,68.4967,68.4967,5300.0
2013-07-08 13:20:00,90.45,90.45,90.38,90.39,5200.0,68.4815,68.4815,68.4285,68.4361,5200.0
2013-07-08 13:25:00,90.37,90.49,90.37,90.45,8200.0,68.4209,68.5118,68.4209,68.4815,8200.0
2013-07-08 13:30:00,90.47,90.56,90.47,90.56,5500.0,68.4967,68.5648,68.4967,68.5648,5500.0
2013-07-08 13:35:00,90.6,90.62,90.54,90.58,10000.0,68.5951,68.6102,68.5497,68.5799,10000.0
2013-07-08 13:40:00,90.58,90.61,90.52,90.53,13000.0,68.5799,68.6027,68.5345,68.5421,13000.0
2013-07-08 13:45:00,90.56,90.58,90.51,90.58,7700.0,68.5648,68.5799,68.5269,68.5799,7700.0
2013-07-08 13:50:00,90.59,90.59,90.53,90.55,4200.0,68.5875,68.5875,68.5421,68.5572,4200.0
2013-07-08 13:55:00,90.55,90.61,90.55,90.6,4800.0,68.5572,68.6027,68.5572,68.5951,4800.0
2013-07-08 14:00:00,90.59,90.61,90.57,90.59,6900.0,68.5875,68.6027,68.5724,68.5875,6900.0
2013-07-08 14:05:00,90.6,90.6,90.54,90.56,2400.0,68.5951,68.5951,68.5497,68.5648,2400.0
2013-07-08 14:10:00,90.56,90.58,90.53,90.53,4700.0,68.5648,68.5799,68.5421,68.5421,4700.0
2013-07-08 14:15:00,90.54,90.56,90.52,90.56,3500.0,68.5497,68.5648,68.5345,68.5648,3500.0
2013-07-08 14:20:00,90.56,90.61,90.53,90.54,7600.0,68.5648,68.6027,68.5421,68.5497,7600.0
2013-07-08 14:25:00,90.54,90.61,90.54,90.56,16000.0,68.5497,68.6027,68.5497,68.5648,16000.0
2013-07-08 14:30:00,90.57,90.63,90.55,90.58,21900.0,68.5724,68.6178,68.5572,68.5799,21900.0
2013-07-08 14:35:00,90.58,90.64,90.54,90.62,9300.0,68.5799,68.6254,68.5497,68.6102,9300.0
2013-07-08 14:40:00,90.63,90.64,90.57,90.6,9000.0,68.6178,68.6254,68.5724,68.5951,9000.0
2013-07-08 14:45:00,90.6,90.61,90.57,90.6,21300.0,68.5951,68.6027,68.5724,68.5951,21300.0
2013-07-08 14:50:00,90.6,90.69,90.59,90.65,13100.0,68.5951,68.6632,68.5875,68.6329,13100.0
2013-07-08 14:55:00,90.64,90.64,90.57,90.58,9500.0,68.6254,68.6254,68.5724,68.5799,9500.0
2013-07-08 15:00:00,90.58,90.61,90.56,90.56,7300.0,68.5799,68.6027,68.5648,68.5648,7300.0
2013-07-08 15:05:00,90.57,90.6,90.57,90.57,5400.0,68.5724,68.5951,68.5724,68.5724,5400.0
2013-07-08 15:10:00,90.58,90.62,90.56,90.62,41200.0,68.5799,68.6102,68.5648,68.6102,41200.0
2013-07-08 15:15:00,90.61,90.69,90.59,90.67,13300.0,68.6027,68.6632,68.5875,68.6481,13300.0
2013-07-08 15:20:00,90.66,90.69,90.62,90.64,13400.0,68.6405,68.6632,68.6102,68.6254,13400.0
2013-07-08 15:25:00,90.63,90.72,90.62,90.67,13700.0,68.6178,68.6859,68.6102,68.6481,13700.0
2013-07-08 15:30:00,90.66,90.68,90.59,90.62,17300.0,68.6405,68.6557,68.5875,68.6102,17300.0
2013-07-08 15:35:00,90.65,90.68,90.58,90.6,9600.0,68.6329,68.6557,68.5799,68.5951,9600.0
2013-07-08 15:40:00,90.6,90.63,90.58,90.59,13600.0,68.5951,68.6178,68.5799,68.5875,13600.0
2013-07-08 15:45:00,90.58,90.61,90.53,90.6,16600.0,68.5799,68.6027,68.5421,68.5951,16600.0
2013-07-08 15:50:00,90.6,90.6,90.5,90.51,25100.0,68.5951,68.5951,68.5194,68.5269,25100.0
2013-07-08 15:55:00,90.52,90.61,90.45,90.57,70400.0,68.5345,68.6027,68.4815,68.5724,70400.0
2013-07-09 09:30:00,91.0,91.25,90.94,91.25,11800.0,68.8979,69.0872,68.8525,69.0872,11800.0
2013-07-09 09:35:00,91.25,91.36,91.25,91.32,6200.0,69.0872,69.1705,69.0872,69.1402,6200.0
2013-07-09 09:40:00,91.35,91.38,91.11,91.2,6800.0,69.1629,69.1856,68.9812,69.0494,6800.0
2013-07-09 09:45:00,91.19,91.26,91.0,91.03,6000.0,69.0418,69.0948,68.8979,68.9206,6000.0
2013-07-09 09:50:00,91.03,91.21,91.03,91.21,6200.0,68.9206,69.0569,68.9206,69.0569,6200.0
2013-07-09 09:55:00,91.18,91.2,90.93,91.01,10300.0,69.0342,69.0494,68.8449,68.9055,10300.0
2013-07-09 10:00:00,91.0,91.0,90.79,90.89,6900.0,68.8979,68.8979,68.7389,68.8146,6900.0
2013-07-09 10:05:00,90.88,90.95,90.83,90.85,4700.0,68.8071,68.8601,68.7692,68.7844,4700.0
2013-07-09 10:10:00,90.9,90.97,90.88,90.92,11800.0,68.8222,68.8752,68.8071,68.8374,11800.0
2013-07-09 10:15:00,90.91,90.94,90.75,90.82,5700.0,68.8298,68.8525,68.7086,68.7616,5700.0
2013-07-09 10:20:00,90.76,90.85,90.74,90.8,8800.0,68.7162,68.7844,68.7011,68.7465,8800.0
2013-07-09 10:25:00,90.84,90.84,90.74,90.82,7000.0,68.7768,68.7768,68.7011,68.7616,7000.0
2013-07-09 10:30:00,90.85,90.91,90.81,90.91,5900.0,68.7844,68.8298,68.7541,68.8298,5900.0
2013-07-09 10:35:00,90.9,91.09,90.9,91.09,6900.0,68.8222,68.9661,68.8222,68.9661,6900.0
2013-07-09 10:40:00,91.09,91.09,90.95,91.07,7600.0,68.9661,68.9661,68.8601,68.9509,7600.0
2013-07-09 10:45:00,91.08,91.11,91.04,91.1,7000.0,68.9585,68.9812,68.9282,68.9736,7000.0
2013-07-09 10:50:00,91.1,91.12,91.05,91.07,8100.0,68.9736,68.9888,68.9358,68.9509,8100.0
2013-07-09 10:55:00,91.08,91.08,90.95,90.98,7700.0,68.9585,68.9585,68.8601,68.8828,7700.0
2013-07-09 11:00:00,90.95,91.03,90.95,91.03,16600.0,68.8601,68.9206,68.8601,68.9206,16600.0
2013-07-09 11:05:00,91.0,91.04,90.95,91.03,8900.0,68.8979,68.9282,68.8601,68.9206,8900.0
2013-07-09 11:10:00,91.03,91.11,90.99,90.99,7400.0,68.9206,68.9812,68.8904,68.8904,7400.0
2013-07-09 11:15:00,90.98,90.98,90.86,90.87,5700.0,68.8828,68.8828,68.7919,68.7995,5700.0
2013-07-09 11:20:00,90.85,90.87,90.77,90.79,8500.0,68.7844,68.7995,68.7238,68.7389,8500.0
2013-07-09 11:25:00,90.78,90.85,90.77,90.85,6200.0,68.7314,68.7844,68.7238,68.7844,6200.0
2013-07-09 11:30:00,90.85,90.88,90.82,90.85,7100.0,68.7844,68.8071,68.7616,68.7844,7100.0
2013-07-09 11:35:00,90.87,90.87,90.8,90.82,6100.0,68.7995,68.7995,68.7465,68.7616,6100.0
2013-07-09 11:40:00,90.82,90.83,90.74,90.75,6900.0,68.7616,68.7692,68.7011,68.7086,6900.0
2013-07-09 11:45:00,90.75,90.82,90.75,90.82,6800.0,68.7086,68.7616,68.7086,68.7616,6800.0
2013-07-09 11:50:00,90.81,90.84,90.71,90.75,9100.0,68.7541,68.7768,68.6784,68.7086,9100.0
2013-07-09 11:55:00,90.75,90.75,90.69,90.75,4400.0,68.7086,68.7086,68.6632,68.7086,4400.0
2013-07-09 12:00:00,90.75,90.77,90.71,90.71,6300.0,68.7086,68.7238,68.6784,68.6784,6300.0
2013-07-09 12:05:00,90.73,90.75,90.68,90.69,6800.0,68.6935,68.7086,68.6557,68.6632,6800.0
2013-07-09 12:10:00,90.68,90.69,90.61,90.63,6600.0,68.6557,68.6632,68.6027,68.6178,6600.0
2013-07-09 12:15:00,90.63,90.66,90.57,90.57,6000.0,68.6178,68.6405,68.5724,68.5724,6000.0
2013-07-09 12:20:00,90.56,90.57,90.47,90.47,7200.0,68.5648,68.5724,68.4967,68.4967,7200.0
2013-07-09 12:25:00,90.45,90.56,90.45,90.56,12600.0,68.4815,68.5648,68.4815,68.5648,12600.0
2013-07-09 12:30:00,90.56,90.67,90.53,90.67,9700.0,68.5648,68.6481,68.5421,68.6481,9700.0
2013-07-09 12:35:00,90.69,90.73,90.65,90.69,6500.0,68.6632,68.6935,68.6329,68.6632,6500.0
2013-07-09 12:40:00,90.69,90.72,90.69,90.71,6000.0,68.6632,68.6859,68.6632,68.6784,6000.0
2013-07-09 12:45:00,90.7,90.7,90.65,90.66,6200.0,68.6708,68.6708,68.6329,68.6405,6200.0
2013-07-09 12:50:00,90.66,90.75,90.66,90.75,4400.0,68.6405,68.7086,68.6405,68.7086,4400.0
2013-07-09 12:55:00,90.74,90.75,90.64,90.65,7900.0,68.7011,68.7086,68.6254,68.6329,7900.0
2013-07-09 13:00:00,90.66,90.75,90.66,90.73,5900.0,68.6405,68.7086,68.6405,68.6935,5900.0
2013-07-09 13:05:00,90.74,90.79,90.73,90.77,11800.0,68.7011,68.7389,68.6935,68.7238,11800.0
2013-07-09 13:10:00,90.75,90.79,90.72,90.75,7600.0,68.7086,68.7389,68.6859,68.7086,7600.0
2013-07-09 13:15:00,90.75,90.76,90.69,90.76,5000.0,68.7086,68.7162,68.6632,68.7162,5000.0
2013-07-09 13:20:00,90.77,90.83,90.77,90.81,2200.0,68.7238,68.7692,68.7238,68.7541,2200.0
2013-07-09 13:25:00,90.81,90.83,90.77,90.83,7800.0,68.7541,68.7692,68.7238,68.7692,7800.0
2013-07-09 13:30:00,90.82,90.88,90.79,90.84,9400.0,68.7616,68.8071,68.7389,68.7768,9400.0
2013-07-09 13:35:00,90.85,90.85,90.83,90.83,4100.0,68.7844,68.7844,68.7692,68.7692,4100.0
2013-07-09 13:40:00,90.84,90.86,90.78,90.82,6300.0,68.7768,68.7919,68.7314,68.7616,6300.0
2013-07-09 13:45:00,90.82,90.86,90.78,90.8,9600.0,68.7616,68.7919,68.7314,68.7465,9600.0
2013-07-09 13:50:00,90.8,90.88,90.8,90.87,5400.0,68.7465,68.8071,68.7465,68.7995,5400.0
2013-07-09 13:55:00,90.85,90.89,90.83,90.88,7200.0,68.7844,68.8146,68.7692,68.8071,7200.0
2013-07-09 14:00:00,90.89,90.99,90.89,90.93,9300.0,68.8146,68.8904,68.8146,68.8449,9300.0
2013-07-09 14:05:00,90.94,91.01,90.91,91.0,8600.0,68.8525,68.9055,68.8298,68.8979,8600.0
2013-07-09 14:10:00,91.0,91.02,90.97,91.01,7700.0,68.8979,68.9131,68.8752,68.9055,7700.0
2013-07-09 14:15:00,91.02,91.02,90.92,90.94,10900.0,68.9131,68.9131,68.8374,68.8525,10900.0
2013-07-09 14:20:00,90.93,90.94,90.89,90.91,7200.0,68.8449,68.8525,68.8146,68.8298,7200.0
2013-07-09 14:25:00,90.9,90.93,90.84,90.88,11100.0,68.8222,68.8449,68.7768,68.8071,11100.0
2013-07-09 14:30:00,90.89,90.91,90.82,90.84,11000.0,68.8146,68.8298,68.7616,68.7768,11000.0
2013-07-09 14:35:00,90.84,90.89,90.83,90.88,8300.0,68.7768,68.8146,68.7692,68.8071,8300.0
2013-07-09 14:40:00,90.87,90.91,90.87,90.89,10000.0,68.7995,68.8298,68.7995,68.8146,10000.0
2013-07-09 14:45:00,90.87,90.91,90.84,90.88,16900.0,68.7995,68.8298,68.7768,68.8071,16900.0
2013-07-09 14:50:00,90.88,90.9,90.86,90.89,18600.0,68.8071,68.8222,68.7919,68.8146,18600.0
2013-07-09 14:55:00,90.9,90.9,90.86,90.88,18000.0,68.8222,68.8222,68.7919,68.8071,18000.0
2013-07-09 15:00:00,90.87,90.96,90.83,90.83,43600.0,68.7995,68.8676,68.7692,68.7692,43600.0
2013-07-09 15:05:00,90.82,90.84,90.79,90.8,11800.0,68.7616,68.7768,68.7389,68.7465,11800.0
2013-07-09 15:10:00,90.81,90.85,90.78,90.84,12600.0,68.7541,68.7844,68.7314,68.7768,12600.0
2013-07-09 15:15:00,90.83,90.85,90.81,90.82,12800.0,68.7692,68.7844,68.7541,68.7616,12800.0
2013-07-09 15:20:00,90.82,90.83,90.77,90.8,8400.0,68.7616,68.7692,68.7238,68.7465,8400.0
2013-07-09 15:25:00,90.81,90.85,90.8,90.83,9700.0,68.7541,68.7844,68.7465,68.7692,9700.0
2013-07-09 15:30:00,90.84,90.88,90.8,90.87,12600.0,68.7768,68.8071,68.7465,68.7995,12600.0
2013-07-09 15:35:00,90.88,90.9,90.85,90.87,20800.0,68.8071,68.8222,68.7844,68.7995,20800.0
2013-07-09 15:40:00,90.86,90.87,90.81,90.81,12700.0,68.7919,68.7995,68.7541,68.7541,12700.0
2013-07-09 15:45:00,90.81,90.83,90.74,90.81,17300.0,68.7541,68.7692,68.7011,68.7541,17300.0
2013-07-09 15:50:00,90.81,90.82,90.71,90.72,27500.0,68.7541,68.7616,68.6784,68.6859,27500.0
2013-07-09 15:55:00,90.74,90.87,90.71,90.83,45400.0,68.7011,68.7995,68.6784,68.7692,45400.0
2013-07-10 09:30:00,90.63,90.93,90.63,90.77,19400.0,68.6178,68.8449,68.6178,68.7238,19400.0
2013-07-10 09:35:00,90.82,90.97,90.79,90.79,1700.0,68.7616,68.8752,68.7389,68.7389,1700.0
2013-07-10 09:40:00,90.81,90.91,90.54,90.62,4500.0,68.7541,68.8298,68.5497,68.6102,4500.0
2013-07-10 09:45:00,90.67,90.81,90.59,90.59,4000.0,68.6481,68.7541,68.5875,68.5875,4000.0
2013-07-10 09:50:00,90.67,90.71,90.54,90.54,3400.0,68.6481,68.6784,68.5497,68.5497,3400.0
2013-07-10 09:55:00,90.54,90.67,90.5,90.64,5300.0,68.5497,68.6481,68.5194,68.6254,5300.0
2013-07-10 10:00:00,90.68,90.79,90.63,90.72,6900.0,68.6557,68.7389,68.6178,68.6859,6900.0
2013-07-10 10:05:00,90.74,90.96,90.74,90.96,9400.0,68.7011,68.8676,68.7011,68.8676,9400.0
2013-07-10 10:10:00,90.96,91.05,90.91,90.92,8900.0,68.8676,68.9358,68.8298,68.8374,8900.0
2013-07-10 10:15:00,90.9,90.95,90.87,90.92,21000.0,68.8222,68.8601,68.7995,68.8374,21000.0
2013-07-10 10:20:00,90.92,90.93,90.67,90.88,92000.0,68.8374,68.8449,68.6481,68.8071,92000.0
2013-07-10 10:25:00,90.91,90.94,90.82,90.83,14900.0,68.8298,68.8525,68.7616,68.7692,14900.0
2013-07-10 10:30:00,90.82,90.82,90.73,90.79,5800.0,68.7616,68.7616,68.6935,68.7389,5800.0
2013-07-10 10:35:00,90.78,90.85,90.76,90.77,9700.0,68.7314,68.7844,68.7162,68.7238,9700.0
2013-07-10 10:40:00,90.76,90.76,90.62,90.63,18700.0,68.7162,68.7162,68.6102,68.6178,18700.0
2013-07-10 10:45:00,90.65,90.65,90.6,90.65,16400.0,68.6329,68.6329,68.5951,68.6329,16400.0
2013-07-10 10:50:00,90.63,90.65,90.5,90.5,10200.0,68.6178,68.6329,68.5194,68.5194,10200.0
2013-07-10 10:55:00,90.49,90.51,90.45,90.49,8300.0,68.5118,68.5269,68.4815,68.5118,8300.0
2013-07-10 11:00:00,90.51,90.53,90.41,90.48,5700.0,68.5269,68.5421,68.4512,68.5042,5700.0
2013-07-10 11:05:00,90.47,90.48,90.39,90.43,10100.0,68.4967,68.5042,68.4361,68.4664,10100.0
2013-07-10 11:10:00,90.44,90.44,90.35,90.35,5500.0,68.4739,68.4739,68.4058,68.4058,5500.0
2013-07-10 11:15:00,90.35,90.37,90.28,90.36,8700.0,68.4058,68.4209,68.3528,68.4134,8700.0
2013-07-10 11:20:00,90.36,90.37,90.33,90.36,3600.0,68.4134,68.4209,68.3907,68.4134,3600.0
2013-07-10 11:25:00,90.36,90.38,90.35,90.35,7500.0,68.4134,68.4285,68.4058,68.4058,7500.0
2013-07-10 11:30:00,90.35,90.38,90.29,90.34,31700.0,68.4058,68.4285,68.3604,68.3982,31700.0
2013-07-10 11:35:00,90.35,90.38,90.35,90.36,12500.0,68.4058,68.4285,68.4058,68.4134,12500.0
2013-07-10 11:40:00,90.36,90.45,90.36,90.45,13200.0,68.4134,68.4815,68.4134,68.4815,13200.0
2013-07-10 11:45:00,90.46,90.46,90.39,90.4,10100.0,68.4891,68.4891,68.4361,68.4437,10100.0
2013-07-10 11:50:00,90.41,90.47,90.41,90.46,6100.0,68.4512,68.4967,68.4512,68.4891,6100.0
2013-07-10 11:55:00,90.47,90.48,90.38,90.41,12500.0,68.4967,68.5042,68.4285,68.4512,12500.0
2013-07-10 12:00:00,90.42,90.43,90.34,90.35,8400.0,68.4588,68.4664,68.3982,68.4058,8400.0
2013-07-10 12:05:00,90.38,90.42,90.37,90.39,4100.0,68.4285,68.4588,68.4209,68.4361,4100.0
2013-07-10 12:10:00,90.42,90.48,90.41,90.47,3700.0,68.4588,68.5042,68.4512,68.4967,3700.0
2013-07-10 12:15:00,90.47,90.47,90.4,90.47,7000.0,68.4967,68.4967,68.4437,68.4967,7000.0
2013-07-10 12:20:00,90.47,90.49,90.47,90.48,11300.0,68.4967,68.5118,68.4967,68.5042,11300.0
2013-07-10 12:25:00,90.5,90.5,90.4,90.4,19200.0,68.5194,68.5194,68.4437,68.4437,19200.0
2013-07-10 12:30:00,90.42,90.47,90.41,90.47,5900.0,68.4588,68.4967,68.4512,68.4967,5900.0
2013-07-10 12:35:00,90.48,90.5,90.45,90.45,6000.0,68.5042,68.5194,68.4815,68.4815,6000.0
2013-07-10 12:40:00,90.46,90.49,90.43,90.45,6300.0,68.4891,68.5118,68.4664,68.4815,6300.0
2013-07-10 12:45:00,90.46,90.53,90.44,90.53,8000.0,68.4891,68.5421,68.4739,68.5421,8000.0
2013-07-10 12:50:00,90.54,90.54,90.46,90.47,8000.0,68.5497,68.5497,68.4891,68.4967,8000.0
2013-07-10 12:55:00,90.48,90.51,90.48,90.5,6500.0,68.5042,68.5269,68.5042,68.5194,6500.0
2013-07-10 13:00:00,90.51,90.52,90.48,90.49,4900.0,68.5269,68.5345,68.5042,68.5118,4900.0
2013-07-10 13:05:00,90.49,90.5,90.44,90.47,9200.0,68.5118,68.5194,68.4739,68.4967,9200.0
2013-07-10 13:10:00,90.47,90.56,90.47,90.5,8400.0,68.4967,68.5648,68.4967,68.5194,8400.0
2013-07-10 13:15:00,90.49,90.52,90.48,90.5,4400.0,68.5118,68.5345,68.5042,68.5194,4400.0
2013-07-10 13:20:00,90.51,90.57,90.51,90.57,4700.0,68.5269,68.5724,68.5269,68.5724,4700.0
2013-07-10 13:25:00,90.55,90.56,90.49,90.51,5400.0,68.5572,68.5648,68.5118,68.5269,5400.0
2013-07-10 13:30:00,90.52,90.6,90.52,90.6,5200.0,68.5345,68.5951,68.5345,68.5951,5200.0
2013-07-10 13:35:00,90.6,90.67,90.6,90.67,7600.0,68.5951,68.6481,68.5951,68.6481,7600.0
2013-07-10 13:40:00,90.66,90.66,90.51,90.52,7700.0,68.6405,68.6405,68.5269,68.5345,7700.0
2013-07-10 13:45:00,90.51,90.53,90.43,90.51,20800.0,68.5269,68.5421,68.4664,68.5269,20800.0
2013-07-10 13:50:00,90.5,90.54,90.5,90.5,9700.0,68.5194,68.5497,68.5194,68.5194,9700.0
2013-07-10 13:55:00,90.49,90.5,90.48,90.49,6900.0,68.5118,68.5194,68.5042,68.5118,6900.0
2013-07-10 14:00:00,90.49,90.86,90.44,90.78,53800.0,68.5118,68.7919,68.4739,68.7314,53800.0
2013-07-10 14:05:00,90.77,90.78,90.56,90.6,17300.0,68.7238,68.7314,68.5648,68.5951,17300.0
2013-07-10 14:10:00,90.59,90.68,90.55,90.65,13900.0,68.5875,68.6557,68.5572,68.6329,13900.0
2013-07-10 14:15:00,90.67,90.77,90.66,90.75,18400.0,68.6481,68.7238,68.6405,68.7086,18400.0
2013-07-10 14:20:00,90.74,90.75,90.63,90.68,14700.0,68.7011,68.7086,68.6178,68.6557,14700.0
2013-07-10 14:25:00,90.67,90.69,90.48,90.52,16000.0,68.6481,68.6632,68.5042,68.5345,16000.0
2013-07-10 14:30:00,90.53,90.63,90.52,90.6,12600.0,68.5421,68.6178,68.5345,68.5951,12600.0
2013-07-10 14:35:00,90.58,90.59,90.46,90.48,12400.0,68.5799,68.5875,68.4891,68.5042,12400.0
2013-07-10 14:40:00,90.48,90.62,90.48,90.56,8800.0,68.5042,68.6102,68.5042,68.5648,8800.0
2013-07-10 14:45:00,90.56,90.58,90.32,90.35,14300.0,68.5648,68.5799,68.3831,68.4058,14300.0
2013-07-10 14:50:00,90.34,90.44,90.28,90.29,22900.0,68.3982,68.4739,68.3528,68.3604,22900.0
2013-07-10 14:55:00,90.31,90.39,90.26,90.34,14000.0,68.3755,68.4361,68.3377,68.3982,14000.0
2013-07-10 15:00:00,90.34,90.49,90.34,90.47,10800.0,68.3982,68.5118,68.3982,68.4967,10800.0
2013-07-10 15:05:00,90.43,90.44,90.27,90.36,11200.0,68.4664,68.4739,68.3452,68.4134,11200.0
2013-07-10 15:10:00,90.36,90.45,90.3,90.31,13500.0,68.4134,68.4815,68.3679,68.3755,13500.0
2013-07-10 15:15:00,90.31,90.4,90.31,90.4,5900.0,68.3755,68.4437,68.3755,68.4437,5900.0
2013-07-10 15:20:00,90.41,90.56,90.41,90.56,11100.0,68.4512,68.5648,68.4512,68.5648,11100.0
2013-07-10 15:25:00,90.57,90.79,90.57,90.68,26800.0,68.5724,68.7389,68.5724,68.6557,26800.0
2013-07-10 15:30:00,90.68,90.76,90.57,90.57,16600.0,68.6557,68.7162,68.5724,68.5724,16600.0
2013-07-10 15:35:00,90.59,90.61,90.55,90.58,14200.0,68.5875,68.6027,68.5572,68.5799,14200.0
2013-07-10 15:40:00,90.59,90.62,90.54,90.6,18200.0,68.5875,68.6102,68.5497,68.5951,18200.0
2013-07-10 15:45:00,90.62,90.69,90.59,90.62,21400.0,68.6102,68.6632,68.5875,68.6102,21400.0
2013-07-10 15:50:00,90.63,90.7,90.63,90.68,37400.0,68.6178,68.6708,68.6178,68.6557,37400.0
2013-07-10 15:55:00,90.69,90.73,90.68,90.7,43800.0,68.6632,68.6935,68.6557,68.6708,43800.0
2013-07-11 09:30:00,91.53,91.7,91.4,91.69,15200.0,69.2992,69.4279,69.2008,69.4203,15200.0
2013-07-11 09:35:00,91.61,91.7,91.52,91.65,12900.0,69.3598,69.4279,69.2916,69.3901,12900.0
2013-07-11 09:40:00,91.65,91.66,91.45,91.47,14900.0,69.3901,69.3976,69.2386,69.2538,14900.0
2013-07-11 09:45:00,91.47,91.51,91.4,91.51,19000.0,69.2538,69.2841,69.2008,69.2841,19000.0
2013-07-11 09:50:00,91.5,91.55,91.47,91.51,22200.0,69.2765,69.3143,69.2538,69.2841,22200.0
2013-07-11 09:55:00,91.54,91.57,91.41,91.45,6900.0,69.3068,69.3295,69.2083,69.2386,6900.0
2013-07-11 10:00:00,91.43,91.46,91.36,91.43,10000.0,69.2235,69.2462,69.1705,69.2235,10000.0
2013-07-11 10:05:00,91.38,91.57,91.38,91.57,8300.0,69.1856,69.3295,69.1856,69.3295,8300.0
2013-07-11 10:10:00,91.57,91.59,91.47,91.58,21400.0,69.3295,69.3446,69.2538,69.3371,21400.0
2013-07-11 10:15:00,91.58,91.6,91.44,91.5,9900.0,69.3371,69.3522,69.2311,69.2765,9900.0
2013-07-11 10:20:00,91.5,91.56,91.44,91.52,12600.0,69.2765,69.3219,69.2311,69.2916,12600.0
2013-07-11 10:25:00,91.52,91.55,91.49,91.54,13900.0,69.2916,69.3143,69.2689,69.3068,13900.0
2013-07-11 10:30:00,91.52,91.58,91.42,91.42,14000.0,69.2916,69.3371,69.2159,69.2159,14000.0
2013-07-11 10:35:00,91.45,91.53,91.35,91.53,83200.0,69.2386,69.2992,69.1629,69.2992,83200.0
2013-07-11 10:40:00,91.54,91.59,91.52,91.55,17200.0,69.3068,69.3446,69.2916,69.3143,17200.0
2013-07-11 10:45:00,91.55,91.59,91.44,91.48,14400.0,69.3143,69.3446,69.2311,69.2613,14400.0
2013-07-11 10:50:00,91.5,91.61,91.45,91.59,20100.0,69.2765,69.3598,69.2386,69.3446,20100.0
2013-07-11 10:55:00,91.6,91.63,91.56,91.6,4100.0,69.3522,69.3749,69.3219,69.3522,4100.0
2013-07-11 11:00:00,91.6,91.68,91.58,91.58,4600.0,69.3522,69.4128,69.3371,69.3371,4600.0
2013-07-11 11:05:00,91.58,91.58,91.45,91.48,4600.0,69.3371,69.3371,69.2386,69.2613,4600.0
2013-07-11 11:10:00,91.51,91.6,91.51,91.52,6300.0,69.2841,69.3522,69.2841,69.2916,6300.0
2013-07-11 11:15:00,91.53,91.59,91.5,91.52,11000.0,69.2992,69.3446,69.2765,69.2916,11000.0
2013-07-11 11:20:00,91.49,91.53,91.47,91.48,9600.0,69.2689,69.2992,69.2538,69.2613,9600.0
2013-07-11 11:25:00,91.47,91.57,91.47,91.52,33100.0,69.2538,69.3295,69.2538,69.2916,33100.0
2013-07-11 11:30:00,91.52,91.55,91.44,91.49,8500.0,69.2916,69.3143,69.2311,69.2689,8500.0
2013-07-11 11:35:00,91.5,91.54,91.48,91.5,9400.0,69.2765,69.3068,69.2613,69.2765,9400.0
2013-07-11 11:40:00,91.51,91.53,91.43,91.43,13500.0,69.2841,69.2992,69.2235,69.2235,13500.0
2013-07-11 11:45:00,91.44,91.44,91.19,91.2,15800.0,69.2311,69.2311,69.0418,69.0494,15800.0
2013-07-11 11:50:00,91.21,91.22,91.15,91.16,10900.0,69.0569,69.0645,69.0115,69.0191,10900.0
2013-07-11 11:55:00,91.17,91.26,91.16,91.23,12900.0,69.0266,69.0948,69.0191,69.0721,12900.0
2013-07-11 12:00:00,91.23,91.3,91.22,91.26,36000.0,69.0721,69.1251,69.0645,69.0948,36000.0
2013-07-11 12:05:00,91.26,91.28,91.19,91.28,16800.0,69.0948,69.1099,69.0418,69.1099,16800.0
2013-07-11 12:10:00,91.27,91.3,91.23,91.27,10900.0,69.1024,69.1251,69.0721,69.1024,10900.0
2013-07-11 12:15:00,91.28,91.32,91.26,91.26,4900.0,69.1099,69.1402,69.0948,69.0948,4900.0
2013-07-11 12:20:00,91.25,91.26,91.19,91.22,13200.0,69.0872,69.0948,69.0418,69.0645,13200.0
2013-07-11 12:25:00,91.2,91.21,91.13,91.21,10900.0,69.0494,69.0569,68.9964,69.0569,10900.0
2013-07-11 12:30:00,91.22,91.28,91.19,91.27,21100.0,69.0645,69.1099,69.0418,69.1024,21100.0
2013-07-11 12:35:00,91.26,91.32,91.19,91.32,17500.0,69.0948,69.1402,69.0418,69.1402,17500.0
2013-07-11 12:40:00,91.31,91.41,91.31,91.37,7300.0,69.1326,69.2083,69.1326,69.1781,7300.0
2013-07-11 12:45:00,91.37,91.45,91.37,91.41,5800.0,69.1781,69.2386,69.1781,69.2083,5800.0
2013-07-11 12:50:00,91.41,91.51,91.41,91.51,6200.0,69.2083,69.2841,69.2083,69.2841,6200.0
2013-07-11 12:55:00,91.51,91.53,91.45,91.48,4700.0,69.2841,69.2992,69.2386,69.2613,4700.0
2013-07-11 13:00:00,91.47,91.57,91.47,91.55,6000.0,69.2538,69.3295,69.2538,69.3143,6000.0
2013-07-11 13:05:00,91.55,91.58,91.53,91.53,6800.0,69.3143,69.3371,69.2992,69.2992,6800.0
2013-07-11 13:10:00,91.55,91.6,91.53,91.55,7400.0,69.3143,69.3522,69.2992,69.3143,7400.0
2013-07-11 13:15:00,91.56,91.62,91.56,91.57,5900.0,69.3219,69.3673,69.3219,69.3295,5900.0
2013-07-11 13:20:00,91.57,91.57,91.5,91.54,6100.0,69.3295,69.3295,69.2765,69.3068,6100.0
2013-07-11 13:25:00,91.53,91.55,91.51,91.53,7000.0,69.2992,69.3143,69.2841,69.2992,7000.0
2013-07-11 13:30:00,91.53,91.55,91.47,91.55,9300.0,69.2992,69.3143,69.2538,69.3143,9300.0
2013-07-11 13:35:00,91.55,91.67,91.55,91.66,15800.0,69.3143,69.4052,69.3143,69.3976,15800.0
2013-07-11 13:40:00,91.67,91.73,91.66,91.73,15400.0,69.4052,69.4506,69.3976,69.4506,15400.0
2013-07-11 13:45:00,91.72,91.79,91.72,91.74,15300.0,69.4431,69.4961,69.4431,69.4582,15300.0
2013-07-11 13:50:00,91.74,91.84,91.7,91.84,17400.0,69.4582,69.5339,69.4279,69.5339,17400.0
2013-07-11 13:55:00,91.84,91.85,91.8,91.85,8600.0,69.5339,69.5415,69.5036,69.5415,8600.0
2013-07-11 14:00:00,91.86,91.93,91.86,91.92,8100.0,69.5491,69.6021,69.5491,69.5945,8100.0
2013-07-11 14:05:00,91.92,91.93,91.88,91.88,11200.0,69.5945,69.6021,69.5642,69.5642,11200.0
2013-07-11 14:10:00,91.87,91.88,91.81,91.87,13700.0,69.5566,69.5642,69.5112,69.5566,13700.0
2013-07-11 14:15:00,91.88,91.89,91.8,91.8,14600.0,69.5642,69.5718,69.5036,69.5036,14600.0
2013-07-11 14:20:00,91.8,91.83,91.78,91.82,7800.0,69.5036,69.5263,69.4885,69.5188,7800.0
2013-07-11 14:25:00,91.81,91.9,91.81,91.85,13000.0,69.5112,69.5793,69.5112,69.5415,13000.0
2013-07-11 14:30:00,91.85,91.91,91.85,91.91,19400.0,69.5415,69.5869,69.5415,69.5869,19400.0
2013-07-11 14:35:00,91.9,91.91,91.85,91.87,6300.0,69.5793,69.5869,69.5415,69.5566,6300.0
2013-07-11 14:40:00,91.87,91.88,91.85,91.86,9900.0,69.5566,69.5642,69.5415,69.5491,9900.0
2013-07-11 14:45:00,91.87,91.88,91.8,91.85,15500.0,69.5566,69.5642,69.5036,69.5415,15500.0
2013-07-11 14:50:00,91.86,91.86,91.8,91.84,15400.0,69.5491,69.5491,69.5036,69.5339,15400.0
2013-07-11 14:55:00,91.84,91.85,91.8,91.85,11000.0,69.5339,69.5415,69.5036,69.5415,11000.0
2013-07-11 15:00:00,91.83,91.83,91.77,91.79,16400.0,69.5263,69.5263,69.4809,69.4961,16400.0
2013-07-11 15:05:00,91.78,91.79,91.71,91.74,29700.0,69.4885,69.4961,69.4355,69.4582,29700.0
2013-07-11 15:10:00,91.75,91.78,91.73,91.75,23900.0,69.4658,69.4885,69.4506,69.4658,23900.0
2013-07-11 15:15:00,91.77,91.89,91.75,91.88,20600.0,69.4809,69.5718,69.4658,69.5642,20600.0
2013-07-11 15:20:00,91.88,91.92,91.85,91.89,16300.0,69.5642,69.5945,69.5415,69.5718,16300.0
2013-07-11 15:25:00,91.9,91.91,91.86,91.87,16400.0,69.5793,69.5869,69.5491,69.5566,16400.0
2013-07-11 15:30:00,91.86,91.88,91.78,91.88,23100.0,69.5491,69.5642,69.4885,69.5642,23100.0
2013-07-11 15:35:00,91.87,91.92,91.86,91.9,19200.0,69.5566,69.5945,69.5491,69.5793,19200.0
2013-07-11 15:40:00,91.91,92.02,91.91,92.0,54700.0,69.5869,69.6702,69.5869,69.6551,54700.0
2013-07-11 15:45:00,91.99,92.06,91.94,91.95,34000.0,69.6475,69.7005,69.6096,69.6172,34000.0
2013-07-11 15:50:00,91.95,91.96,91.93,91.94,44300.0,69.6172,69.6248,69.6021,69.6096,44300.0
2013-07-11 15:55:00,91.95,91.97,91.88,91.94,67800.0,69.6172,69.6323,69.5642,69.6096,67800.0
2013-07-12 09:30:00,91.99,92.0,91.61,91.74,12300.0,69.6475,69.6551,69.3598,69.4582,12300.0
2013-07-12 09:35:00,91.97,91.99,91.8,91.85,4100.0,69.6323,69.6475,69.5036,69.5415,4100.0
2013-07-12 09:40:00,91.81,91.88,91.67,91.71,2500.0,69.5112,69.5642,69.4052,69.4355,2500.0
2013-07-12 09:45:00,91.78,91.8,91.67,91.67,6000.0,69.4885,69.5036,69.4052,69.4052,6000.0
2013-07-12 09:50:00,91.65,91.75,91.6,91.66,5500.0,69.3901,69.4658,69.3522,69.3976,5500.0
2013-07-12 09:55:00,91.7,91.74,91.59,91.74,3900.0,69.4279,69.4582,69.3446,69.4582,3900.0
2013-07-12 10:00:00,91.7,91.74,91.68,91.7,6100.0,69.4279,69.4582,69.4128,69.4279,6100.0
2013-07-12 10:05:00,91.72,91.74,91.63,91.67,6800.0,69.4431,69.4582,69.3749,69.4052,6800.0
2013-07-12 10:10:00,91.68,91.83,91.68,91.74,33500.0,69.4128,69.5263,69.4128,69.4582,33500.0
2013-07-12 10:15:00,91.75,91.82,91.73,91.76,36300.0,69.4658,69.5188,69.4506,69.4733,36300.0
2013-07-12 10:20:00,91.76,91.78,91.67,91.68,2700.0,69.4733,69.4885,69.4052,69.4128,2700.0
2013-07-12 10:25:00,91.69,91.73,91.67,91.67,4100.0,69.4203,69.4506,69.4052,69.4052,4100.0
2013-07-12 10:30:00,91.68,91.71,91.66,91.67,5900.0,69.4128,69.4355,69.3976,69.4052,5900.0
2013-07-12 10:35:00,91.7,91.77,91.7,91.72,6500.0,69.4279,69.4809,69.4279,69.4431,6500.0
2013-07-12 10:40:00,91.75,91.77,91.73,91.75,10300.0,69.4658,69.4809,69.4506,69.4658,10300.0
2013-07-12 10:45:00,91.75,91.76,91.71,91.72,3500.0,69.4658,69.4733,69.4355,69.4431,3500.0
2013-07-12 10:50:00,91.72,91.72,91.56,91.57,9600.0,69.4431,69.4431,69.3219,69.3295,9600.0
2013-07-12 10:55:00,91.56,91.59,91.53,91.59,3600.0,69.3219,69.3446,69.2992,69.3446,3600.0
2013-07-12 11:00:00,91.57,91.64,91.53,91.55,6200.0,69.3295,69.3825,69.2992,69.3143,6200.0
2013-07-12 11:05:00,91.56,91.56,91.5,91.5,3000.0,69.3219,69.3219,69.2765,69.2765,3000.0
2013-07-12 11:10:00,91.51,91.57,91.5,91.5,3200.0,69.2841,69.3295,69.2765,69.2765,3200.0
2013-07-12 11:15:00,91.49,91.53,91.42,91.43,3800.0,69.2689,69.2992,69.2159,69.2235,3800.0
2013-07-12 11:20:00,91.44,91.49,91.43,91.43,2200.0,69.2311,69.2689,69.2235,69.2235,2200.0
2013-07-12 11:25:00,91.43,91.46,91.39,91.41,2700.0,69.2235,69.2462,69.1932,69.2083,2700.0
2013-07-12 11:30:00,91.42,91.52,91.41,91.5,4300.0,69.2159,69.2916,69.2083,69.2765,4300.0
2013-07-12 11:35:00,91.47,91.49,91.46,91.49,7500.0,69.2538,69.2689,69.2462,69.2689,7500.0
2013-07-12 11:40:00,91.51,91.61,91.51,91.59,7500.0,69.2841,69.3598,69.2841,69.3446,7500.0
2013-07-12 11:45:00,91.6,91.61,91.55,91.58,2700.0,69.3522,69.3598,69.3143,69.3371,2700.0
2013-07-12 11:50:00,91.56,91.61,91.53,91.61,3900.0,69.3219,69.3598,69.2992,69.3598,3900.0
2013-07-12 11:55:00,91.6,91.64,91.6,91.64,3400.0,69.3522,69.3825,69.3522,69.3825,3400.0
2013-07-12 12:00:00,91.64,91.65,91.54,91.54,13000.0,69.3825,69.3901,69.3068,69.3068,13000.0
2013-07-12 12:05:00,91.54,91.54,91.42,91.43,20600.0,69.3068,69.3068,69.2159,69.2235,20600.0
2013-07-12 12:10:00,91.43,91.51,91.43,91.51,3300.0,69.2235,69.2841,69.2235,69.2841,3300.0
2013-07-12 12:15:00,91.48,91.53,91.47,91.48,8800.0,69.2613,69.2992,69.2538,69.2613,8800.0
2013-07-12 12:20:00,91.51,91.57,91.49,91.54,5000.0,69.2841,69.3295,69.2689,69.3068,5000.0
2013-07-12 12:25:00,91.53,91.54,91.49,91.52,2900.0,69.2992,69.3068,69.2689,69.2916,2900.0
2013-07-12 12:30:00,91.54,91.58,91.53,91.58,3300.0,69.3068,69.3371,69.2992,69.3371,3300.0
2013-07-12 12:35:00,91.58,91.62,91.57,91.62,2900.0,69.3371,69.3673,69.3295,69.3673,2900.0
2013-07-12 12:40:00,91.63,91.65,91.57,91.58,5200.0,69.3749,69.3901,69.3295,69.3371,5200.0
2013-07-12 12:45:00,91.56,91.59,91.5,91.5,3900.0,69.3219,69.3446,69.2765,69.2765,3900.0
2013-07-12 12:50:00,91.53,91.57,91.49,91.52,5100.0,69.2992,69.3295,69.2689,69.2916,5100.0
2013-07-12 12:55:00,91.52,91.59,91.51,91.59,2600.0,69.2916,69.3446,69.2841,69.3446,2600.0
2013-07-12 13:00:00,91.58,91.61,91.48,91.5,7700.0,69.3371,69.3598,69.2613,69.2765,7700.0
2013-07-12 13:05:00,91.48,91.48,91.41,91.46,3600.0,69.2613,69.2613,69.2083,69.2462,3600.0
2013-07-12 13:10:00,91.46,91.49,91.46,91.49,1000.0,69.2462,69.2689,69.2462,69.2689,1000.0
2013-07-12 13:15:00,91.5,91.55,91.48,91.55,6200.0,69.2765,69.3143,69.2613,69.3143,6200.0
2013-07-12 13:20:00,91.53,91.59,91.53,91.55,3700.0,69.2992,69.3446,69.2992,69.3143,3700.0
2013-07-12 13:25:00,91.55,91.57,91.5,91.52,8800.0,69.3143,69.3295,69.2765,69.2916,8800.0
2013-07-12 13:30:00,91.53,91.55,91.47,91.47,7000.0,69.2992,69.3143,69.2538,69.2538,7000.0
2013-07-12 13:35:00,91.47,91.62,91.47,91.62,11900.0,69.2538,69.3673,69.2538,69.3673,11900.0
2013-07-12 13:40:00,91.61,91.63,91.5,91.63,24800.0,69.3598,69.3749,69.2765,69.3749,24800.0
2013-07-12 13:45:00,91.62,91.66,91.6,91.62,7200.0,69.3673,69.3976,69.3522,69.3673,7200.0
2013-07-12 13:50:00,91.63,91.63,91.56,91.57,7900.0,69.3749,69.3749,69.3219,69.3295,7900.0
2013-07-12 13:55:00,91.58,91.58,91.52,91.53,7000.0,69.3371,69.3371,69.2916,69.2992,7000.0
2013-07-12 14:00:00,91.54,91.54,91.45,91.47,16600.0,69.3068,69.3068,69.2386,69.2538,16600.0
2013-07-12 14:05:00,91.47,91.5,91.36,91.38,13400.0,69.2538,69.2765,69.1705,69.1856,13400.0
2013-07-12 14:10:00,91.37,91.38,91.3,91.36,14100.0,69.1781,69.1856,69.1251,69.1705,14100.0
2013-07-12 14:15:00,91.36,91.39,91.08,91.12,59100.0,69.1705,69.1932,68.9585,68.9888,59100.0
2013-07-12 14:20:00,91.13,91.31,91.07,91.3,33000.0,68.9964,69.1326,68.9509,69.1251,33000.0
2013-07-12 14:25:00,91.31,91.34,91.17,91.31,32300.0,69.1326,69.1554,69.0266,69.1326,32300.0
2013-07-12 14:30:00,91.31,91.38,91.31,91.36,10700.0,69.1326,69.1856,69.1326,69.1705,10700.0
2013-07-12 14:35:00,91.36,91.49,91.36,91.48,7300.0,69.1705,69.2689,69.1705,69.2613,7300.0
2013-07-12 14:40:00,91.48,91.56,91.47,91.47,12700.0,69.2613,69.3219,69.2538,69.2538,12700.0
2013-07-12 14:45:00,91.47,91.51,91.43,91.45,8400.0,69.2538,69.2841,69.2235,69.2386,8400.0
2013-07-12 14:50:00,91.43,91.47,91.39,91.46,7400.0,69.2235,69.2538,69.1932,69.2462,7400.0
2013-07-12 14:55:00,91.47,91.47,91.34,91.4,10900.0,69.2538,69.2538,69.1554,69.2008,10900.0
2013-07-12 15:00:00,91.41,91.42,91.29,91.31,48100.0,69.2083,69.2159,69.1175,69.1326,48100.0
2013-07-12 15:05:00,91.3,91.39,91.3,91.36,15000.0,69.1251,69.1932,69.1251,69.1705,15000.0
2013-07-12 15:10:00,91.37,91.39,91.33,91.34,10000.0,69.1781,69.1932,69.1478,69.1554,10000.0
2013-07-12 15:15:00,91.36,91.36,91.32,91.34,7600.0,69.1705,69.1705,69.1402,69.1554,7600.0
2013-07-12 15:20:00,91.33,91.38,91.33,91.38,13600.0,69.1478,69.1856,69.1478,69.1856,13600.0
2013-07-12 15:25:00,91.38,91.43,91.38,91.42,9700.0,69.1856,69.2235,69.1856,69.2159,9700.0
2013-07-12 15:30:00,91.43,91.45,91.4,91.44,10300.0,69.2235,69.2386,69.2008,69.2311,10300.0
2013-07-12 15:35:00,91.45,91.45,91.41,91.42,14500.0,69.2386,69.2386,69.2083,69.2159,14500.0
2013-07-12 15:40:00,91.42,91.51,91.42,91.51,10000.0,69.2159,69.2841,69.2159,69.2841,10000.0
2013-07-12 15:45:00,91.52,91.66,91.52,91.63,50400.0,69.2916,69.3976,69.2916,69.3749,50400.0
2013-07-12 15:50:00,91.63,91.69,91.61,91.68,50400.0,69.3749,69.4203,69.3598,69.4128,50400.0
2013-07-12 15:55:00,91.68,91.71,91.6,91.66,69700.0,69.4128,69.4355,69.3522,69.3976,69700.0
2013-07-15 09:30:00,91.82,91.95,91.67,91.89,10400.0,69.5188,69.6172,69.4052,69.5718,10400.0
2013-07-15 09:35:00,91.89,91.98,91.86,91.94,5100.0,69.5718,69.6399,69.5491,69.6096,5100.0
2013-07-15 09:40:00,91.98,92.25,91.96,92.16,11500.0,69.6399,69.8443,69.6248,69.7762,11500.0
2013-07-15 09:45:00,92.17,92.22,92.09,92.12,4900.0,69.7838,69.8216,69.7232,69.7459,4900.0
2013-07-15 09:50:00,92.19,92.2,92.03,92.03,7000.0,69.7989,69.8065,69.6778,69.6778,7000.0
2013-07-15 09:55:00,92.01,92.01,91.88,91.98,6400.0,69.6626,69.6626,69.5642,69.6399,6400.0
2013-07-15 10:00:00,92.0,92.0,91.87,91.89,6100.0,69.6551,69.6551,69.5566,69.5718,6100.0
2013-07-15 10:05:00,91.88,92.02,91.88,91.96,10300.0,69.5642,69.6702,69.5642,69.6248,10300.0
2013-07-15 10:10:00,91.96,92.0,91.86,91.91,4500.0,69.6248,69.6551,69.5491,69.5869,4500.0
2013-07-15 10:15:00,91.93,91.93,91.74,91.83,40700.0,69.6021,69.6021,69.4582,69.5263,40700.0
2013-07-15 10:20:00,91.83,91.87,91.73,91.79,52600.0,69.5263,69.5566,69.4506,69.4961,52600.0
2013-07-15 10:25:00,91.8,91.87,91.77,91.78,37300.0,69.5036,69.5566,69.4809,69.4885,37300.0
2013-07-15 10:30:00,91.78,91.94,91.78,91.9,6400.0,69.4885,69.6096,69.4885,69.5793,6400.0
2013-07-15 10:35:00,91.93,92.08,91.93,92.01,5600.0,69.6021,69.7156,69.6021,69.6626,5600.0
2013-07-15 10:40:00,92.02,92.15,92.01,92.11,9300.0,69.6702,69.7686,69.6626,69.7383,9300.0
2013-07-15 10:45:00,92.1,92.13,92.04,92.13,4400.0,69.7308,69.7535,69.6853,69.7535,4400.0
2013-07-15 10:50:00,92.13,92.2,92.11,92.19,6100.0,69.7535,69.8065,69.7383,69.7989,6100.0
2013-07-15 10:55:00,92.2,92.23,92.14,92.16,5100.0,69.8065,69.8292,69.761,69.7762,5100.0
2013-07-15 11:00:00,92.21,92.21,92.07,92.07,62700.0,69.814,69.814,69.708,69.708,62700.0
2013-07-15 11:05:00,92.08,92.09,91.96,91.97,6700.0,69.7156,69.7232,69.6248,69.6323,6700.0
2013-07-15 11:10:00,91.99,92.08,91.98,92.04,7100.0,69.6475,69.7156,69.6399,69.6853,7100.0
2013-07-15 11:15:00,92.04,92.09,92.0,92.01,11200.0,69.6853,69.7232,69.6551,69.6626,11200.0
2013-07-15 11:20:00,92.04,92.09,92.01,92.01,4000.0,69.6853,69.7232,69.6626,69.6626,4000.0
2013-07-15 11:25:00,92.03,92.03,91.98,92.02,5700.0,69.6778,69.6778,69.6399,69.6702,5700.0
2013-07-15 11:30:00,92.04,92.14,92.02,92.14,5000.0,69.6853,69.761,69.6702,69.761,5000.0
2013-07-15 11:35:00,92.16,92.17,92.04,92.04,45800.0,69.7762,69.7838,69.6853,69.6853,45800.0
2013-07-15 11:40:00,92.07,92.11,91.99,92.11,46200.0,69.708,69.7383,69.6475,69.7383,46200.0
2013-07-15 11:45:00,92.13,92.15,92.09,92.12,1600.0,69.7535,69.7686,69.7232,69.7459,1600.0
2013-07-15 11:50:00,92.09,92.09,92.02,92.06,74700.0,69.7232,69.7232,69.6702,69.7005,74700.0
2013-07-15 11:55:00,92.05,92.12,92.05,92.11,75700.0,69.6929,69.7459,69.6929,69.7383,75700.0
2013-07-15 12:00:00,92.09,92.1,91.95,92.04,7300.0,69.7232,69.7308,69.6172,69.6853,7300.0
2013-07-15 12:05:00,92.03,92.04,92.0,92.01,2600.0,69.6778,69.6853,69.6551,69.6626,2600.0
2013-07-15 12:10:00,92.01,92.02,91.92,91.99,51100.0,69.6626,69.6702,69.5945,69.6475,51100.0
2013-07-15 12:15:00,91.97,92.02,91.92,92.02,37100.0,69.6323,69.6702,69.5945,69.6702,37100.0
2013-07-15 12:20:00,92.02,92.09,92.01,92.03,37800.0,69.6702,69.7232,69.6626,69.6778,37800.0
2013-07-15 12:25:00,92.03,92.04,91.96,91.98,62300.0,69.6778,69.6853,69.6248,69.6399,62300.0
2013-07-15 12:30:00,91.99,92.01,91.88,91.93,46200.0,69.6475,69.6626,69.5642,69.6021,46200.0
2013-07-15 12:35:00,91.95,91.97,91.9,91.95,3300.0,69.6172,69.6323,69.5793,69.6172,3300.0
2013-07-15 12:40:00,91.92,91.98,91.9,91.95,13300.0,69.5945,69.6399,69.5793,69.6172,13300.0
2013-07-15 12:45:00,91.95,92.0,91.94,92.0,3100.0,69.6172,69.6551,69.6096,69.6551,3100.0
2013-07-15 12:50:00,92.0,92.0,91.95,92.0,6400.0,69.6551,69.6551,69.6172,69.6551,6400.0
2013-07-15 12:55:00,91.98,91.98,91.95,91.98,17100.0,69.6399,69.6399,69.6172,69.6399,17100.0
2013-07-15 13:00:00,91.98,92.0,91.96,91.99,6100.0,69.6399,69.6551,69.6248,69.6475,6100.0
2013-07-15 13:05:00,92.0,92.02,91.97,92.0,3100.0,69.6551,69.6702,69.6323,69.6551,3100.0
2013-07-15 13:10:00,92.0,92.03,91.95,92.01,2900.0,69.6551,69.6778,69.6172,69.6626,2900.0
2013-07-15 13:15:00,92.03,92.11,92.02,92.09,4400.0,69.6778,69.7383,69.6702,69.7232,4400.0
2013-07-15 13:20:00,92.1,92.11,92.03,92.04,2100.0,69.7308,69.7383,69.6778,69.6853,2100.0
2013-07-15 13:25:00,92.02,92.07,92.0,92.06,12300.0,69.6702,69.708,69.6551,69.7005,12300.0
2013-07-15 13:30:00,92.06,92.06,91.96,91.97,10700.0,69.7005,69.7005,69.6248,69.6323,10700.0
2013-07-15 13:35:00,91.97,92.0,91.97,91.99,1500.0,69.6323,69.6551,69.6323,69.6475,1500.0
2013-07-15 13:40:00,91.98,92.02,91.97,91.98,6500.0,69.6399,69.6702,69.6323,69.6399,6500.0
2013-07-15 13:45:00,92.0,92.01,91.94,92.0,9800.0,69.6551,69.6626,69.6096,69.6551,9800.0
2013-07-15 13:50:00,91.99,92.01,91.98,92.0,3900.0,69.6475,69.6626,69.6399,69.6551,3900.0
2013-07-15 13:55:00,92.0,92.07,92.0,92.06,8700.0,69.6551,69.708,69.6551,69.7005,8700.0
2013-07-15 14:00:00,92.04,92.05,92.03,92.03,3100.0,69.6853,69.6929,69.6778,69.6778,3100.0
2013-07-15 14:05:00,92.03,92.05,92.0,92.03,2800.0,69.6778,69.6929,69.6551,69.6778,2800.0
2013-07-15 14:10:00,92.03,92.12,92.02,92.1,4700.0,69.6778,69.7459,69.6702,69.7308,4700.0
2013-07-15 14:15:00,92.09,92.11,92.03,92.04,29100.0,69.7232,69.7383,69.6778,69.6853,29100.0
2013-07-15 14:20:00,92.04,92.06,92.0,92.05,9200.0,69.6853,69.7005,69.6551,69.6929,9200.0
2013-07-15 14:25:00,92.04,92.06,92.01,92.02,6200.0,69.6853,69.7005,69.6626,69.6702,6200.0
2013-07-15 14:30:00,92.02,92.04,91.99,92.01,5600.0,69.6702,69.6853,69.6475,69.6626,5600.0
2013-07-15 14:35:00,92.02,92.06,92.01,92.03,6500.0,69.6702,69.7005,69.6626,69.6778,6500.0
2013-07-15 14:40:00,92.03,92.07,92.02,92.06,12700.0,69.6778,69.708,69.6702,69.7005,12700.0
2013-07-15 14:45:00,92.06,92.08,92.05,92.05,4000.0,69.7005,69.7156,69.6929,69.6929,4000.0
2013-07-15 14:50:00,92.06,92.06,91.97,92.0,9700.0,69.7005,69.7005,69.6323,69.6551,9700.0
2013-07-15 14:55:00,92.02,92.13,91.98,92.13,8100.0,69.6702,69.7535,69.6399,69.7535,8100.0
2013-07-15 15:00:00,92.1,92.19,92.09,92.19,10000.0,69.7308,69.7989,69.7232,69.7989,10000.0
2013-07-15 15:05:00,92.19,92.19,92.11,92.13,11000.0,69.7989,69.7989,69.7383,69.7535,11000.0
2013-07-15 15:10:00,92.13,92.17,92.13,92.16,6300.0,69.7535,69.7838,69.7535,69.7762,6300.0
2013-07-15 15:15:00,92.15,92.17,92.14,92.16,5600.0,69.7686,69.7838,69.761,69.7762,5600.0
2013-07-15 15:20:00,92.19,92.2,92.14,92.17,13400.0,69.7989,69.8065,69.761,69.7838,13400.0
2013-07-15 15:25:00,92.17,92.17,92.12,92.14,14200.0,69.7838,69.7838,69.7459,69.761,14200.0
2013-07-15 15:30:00,92.15,92.17,92.12,92.16,11700.0,69.7686,69.7838,69.7459,69.7762,11700.0
2013-07-15 15:35:00,92.15,92.15,92.01,92.01,27300.0,69.7686,69.7686,69.6626,69.6626,27300.0
2013-07-15 15:40:00,92.03,92.06,91.99,92.02,22700.0,69.6778,69.7005,69.6475,69.6702,22700.0
2013-07-15 15:45:00,92.02,92.05,92.0,92.02,21300.0,69.6702,69.6929,69.6551,69.6702,21300.0
2013-07-15 15:50:00,92.03,92.07,92.01,92.03,35800.0,69.6778,69.708,69.6626,69.6778,35800.0
2013-07-15 15:55:00,92.04,92.12,92.04,92.12,29500.0,69.6853,69.7459,69.6853,69.7459,29500.0
2013-07-16 09:30:00,91.92,91.97,91.71,91.75,19900.0,69.5945,69.6323,69.4355,69.4658,19900.0
2013-07-16 09:35:00,91.75,91.76,91.68,91.74,5500.0,69.4658,69.4733,69.4128,69.4582,5500.0
2013-07-16 09:40:00,91.74,91.82,91.61,91.72,4000.0,69.4582,69.5188,69.3598,69.4431,4000.0
2013-07-16 09:45:00,91.73,92.06,91.71,91.99,15200.0,69.4506,69.7005,69.4355,69.6475,15200.0
2013-07-16 09:50:00,92.02,92.19,91.99,92.16,7500.0,69.6702,69.7989,69.6475,69.7762,7500.0
2013-07-16 09:55:00,92.15,92.43,92.14,92.36,12200.0,69.7686,69.9806,69.761,69.9276,12200.0
2013-07-16 10:00:00,92.38,92.49,92.38,92.49,7500.0,69.9428,70.026,69.9428,70.026,7500.0
2013-07-16 10:05:00,92.49,92.55,92.45,92.49,11700.0,70.026,70.0715,69.9958,70.026,11700.0
2013-07-16 10:10:00,92.54,92.61,92.52,92.61,13200.0,70.0639,70.1169,70.0488,70.1169,13200.0
2013-07-16 10:15:00,92.59,92.67,92.58,92.64,14900.0,70.1018,70.1623,70.0942,70.1396,14900.0
2013-07-16 10:20:00,92.64,92.66,92.61,92.66,11500.0,70.1396,70.1547,70.1169,70.1547,11500.0
2013-07-16 10:25:00,92.65,92.66,92.55,92.58,13600.0,70.1472,70.1547,70.0715,70.0942,13600.0
2013-07-16 10:30:00,92.54,92.57,92.44,92.44,8400.0,70.0639,70.0866,69.9882,69.9882,8400.0
2013-07-16 10:35:00,92.46,92.5,92.37,92.38,11300.0,70.0033,70.0336,69.9352,69.9428,11300.0
2013-07-16 10:40:00,92.39,92.43,92.3,92.42,12400.0,69.9503,69.9806,69.8822,69.973,12400.0
2013-07-16 10:45:00,92.42,92.42,92.36,92.38,8500.0,69.973,69.973,69.9276,69.9428,8500.0
2013-07-16 10:50:00,92.42,92.47,92.34,92.36,24600.0,69.973,70.0109,69.9125,69.9276,24600.0
2013-07-16 10:55:00,92.37,92.38,92.23,92.28,9900.0,69.9352,69.9428,69.8292,69.867,9900.0
2013-07-16 11:00:00,92.28,92.35,92.28,92.32,15300.0,69.867,69.92,69.867,69.8973,15300.0
2013-07-16 11:05:00,92.34,92.35,92.28,92.32,5800.0,69.9125,69.92,69.867,69.8973,5800.0
2013-07-16 11:10:00,92.34,92.36,92.33,92.33,5900.0,69.9125,69.9276,69.9049,69.9049,5900.0
2013-07-16 11:15:00,92.34,92.39,92.31,92.37,42700.0,69.9125,69.9503,69.8898,69.9352,42700.0
2013-07-16 11:20:00,92.36,92.4,92.34,92.38,9200.0,69.9276,69.9579,69.9125,69.9428,9200.0
2013-07-16 11:25:00,92.38,92.4,92.35,92.39,11100.0,69.9428,69.9579,69.92,69.9503,11100.0
2013-07-16 11:30:00,92.39,92.39,92.33,92.34,16500.0,69.9503,69.9503,69.9049,69.9125,16500.0
2013-07-16 11:35:00,92.34,92.36,92.31,92.34,12400.0,69.9125,69.9276,69.8898,69.9125,12400.0
2013-07-16 11:40:00,92.33,92.37,92.31,92.34,6700.0,69.9049,69.9352,69.8898,69.9125,6700.0
2013-07-16 11:45:00,92.34,92.34,92.24,92.25,7700.0,69.9125,69.9125,69.8368,69.8443,7700.0
2013-07-16 11:50:00,92.25,92.3,92.24,92.28,5400.0,69.8443,69.8822,69.8368,69.867,5400.0
2013-07-16 11:55:00,92.3,92.3,92.22,92.25,23200.0,69.8822,69.8822,69.8216,69.8443,23200.0
2013-07-16 12:00:00,92.25,92.26,92.21,92.26,5800.0,69.8443,69.8519,69.814,69.8519,5800.0
2013-07-16 12:05:00,92.26,92.26,92.22,92.22,8100.0,69.8519,69.8519,69.8216,69.8216,8100.0
2013-07-16 12:10:00,92.22,92.22,92.18,92.2,5000.0,69.8216,69.8216,69.7913,69.8065,5000.0
2013-07-16 12:15:00,92.2,92.23,92.16,92.19,9900.0,69.8065,69.8292,69.7762,69.7989,9900.0
2013-07-16 12:20:00,92.18,92.21,92.18,92.2,7200.0,69.7913,69.814,69.7913,69.8065,7200.0
2013-07-16 12:25:00,92.19,92.23,92.18,92.2,8400.0,69.7989,69.8292,69.7913,69.8065,8400.0
2013-07-16 12:30:00,92.2,92.21,92.16,92.18,5900.0,69.8065,69.814,69.7762,69.7913,5900.0
2013-07-16 12:35:00,92.17,92.19,92.16,92.18,5800.0,69.7838,69.7989,69.7762,69.7913,5800.0
2013-07-16 12:40:00,92.18,92.2,92.15,92.15,7500.0,69.7913,69.8065,69.7686,69.7686,7500.0
2013-07-16 12:45:00,92.15,92.15,92.11,92.15,4300.0,69.7686,69.7686,69.7383,69.7686,4300.0
2013-07-16 12:50:00,92.16,92.17,92.12,92.13,4200.0,69.7762,69.7838,69.7459,69.7535,4200.0
2013-07-16 12:55:00,92.13,92.16,92.11,92.11,7100.0,69.7535,69.7762,69.7383,69.7383,7100.0
2013-07-16 13:00:00,92.11,92.15,92.08,92.09,10200.0,69.7383,69.7686,69.7156,69.7232,10200.0
2013-07-16 13:05:00,92.09,92.1,92.08,92.09,4500.0,69.7232,69.7308,69.7156,69.7232,4500.0
2013-07-16 13:10:00,92.09,92.09,91.97,91.97,7800.0,69.7232,69.7232,69.6323,69.6323,7800.0
2013-07-16 13:15:00,91.96,91.96,91.86,91.87,8700.0,69.6248,69.6248,69.5491,69.5566,8700.0
2013-07-16 13:20:00,91.88,91.89,91.86,91.87,8600.0,69.5642,69.5718,69.5491,69.5566,8600.0
2013-07-16 13:25:00,91.86,91.88,91.82,91.84,8500.0,69.5491,69.5642,69.5188,69.5339,8500.0
2013-07-16 13:30:00,91.83,91.88,91.81,91.87,17600.0,69.5263,69.5642,69.5112,69.5566,17600.0
2013-07-16 13:35:00,91.88,91.89,91.82,91.85,11200.0,69.5642,69.5718,69.5188,69.5415,11200.0
2013-07-16 13:40:00,91.85,91.89,91.84,91.86,11000.0,69.5415,69.5718,69.5339,69.5491,11000.0
2013-07-16 13:45:00,91.86,91.88,91.84,91.87,11300.0,69.5491,69.5642,69.5339,69.5566,11300.0
2013-07-16 13:50:00,91.86,91.89,91.85,91.87,6100.0,69.5491,69.5718,69.5415,69.5566,6100.0
2013-07-16 13:55:00,91.85,91.92,91.85,91.92,15200.0,69.5415,69.5945,69.5415,69.5945,15200.0
2013-07-16 14:00:00,91.91,91.94,91.91,91.94,7900.0,69.5869,69.6096,69.5869,69.6096,7900.0
2013-07-16 14:05:00,91.94,91.97,91.94,91.97,13900.0,69.6096,69.6323,69.6096,69.6323,13900.0
2013-07-16 14:10:00,91.97,92.09,91.96,92.08,16100.0,69.6323,69.7232,69.6248,69.7156,16100.0
2013-07-16 14:15:00,92.09,92.18,92.07,92.18,9500.0,69.7232,69.7913,69.708,69.7913,9500.0
2013-07-16 14:20:00,92.18,92.22,92.15,92.15,8000.0,69.7913,69.8216,69.7686,69.7686,8000.0
2013-07-16 14:25:00,92.15,92.16,92.13,92.14,7500.0,69.7686,69.7762,69.7535,69.761,7500.0
2013-07-16 14:30:00,92.13,92.14,92.06,92.07,8100.0,69.7535,69.761,69.7005,69.708,8100.0
2013-07-16 14:35:00,92.05,92.06,92.04,92.04,5900.0,69.6929,69.7005,69.6853,69.6853,5900.0
2013-07-16 14:40:00,92.04,92.04,92.0,92.04,4800.0,69.6853,69.6853,69.6551,69.6853,4800.0
2013-07-16 14:45:00,92.04,92.05,92.02,92.04,12700.0,69.6853,69.6929,69.6702,69.6853,12700.0
2013-07-16 14:50:00,92.04,92.05,92.02,92.02,8300.0,69.6853,69.6929,69.6702,69.6702,8300.0
2013-07-16 14:55:00,92.02,92.04,91.99,92.0,7900.0,69.6702,69.6853,69.6475,69.6551,7900.0
2013-07-16 15:00:00,91.99,92.0,91.97,91.99,10600.0,69.6475,69.6551,69.6323,69.6475,10600.0
2013-07-16 15:05:00,91.98,92.0,91.96,91.96,10500.0,69.6399,69.6551,69.6248,69.6248,10500.0
2013-07-16 15:10:00,91.96,91.97,91.93,91.94,6100.0,69.6248,69.6323,69.6021,69.6096,6100.0
2013-07-16 15:15:00,91.95,91.97,91.95,91.96,7900.0,69.6172,69.6323,69.6172,69.6248,7900.0
2013-07-16 15:20:00,91.97,92.02,91.95,92.02,16300.0,69.6323,69.6702,69.6172,69.6702,16300.0
2013-07-16 15:25:00,92.01,92.02,91.97,92.0,21800.0,69.6626,69.6702,69.6323,69.6551,21800.0
2013-07-16 15:30:00,92.01,92.02,91.99,92.02,15300.0,69.6626,69.6702,69.6475,69.6702,15300.0
2013-07-16 15:35:00,92.01,92.05,92.0,92.02,13500.0,69.6626,69.6929,69.6551,69.6702,13500.0
2013-07-16 15:40:00,92.01,92.02,91.98,91.99,8200.0,69.6626,69.6702,69.6399,69.6475,8200.0
2013-07-16 15:45:00,91.99,92.01,91.96,91.96,10100.0,69.6475,69.6626,69.6248,69.6248,10100.0
2013-07-16 15:50:00,91.95,91.97,91.94,91.94,10400.0,69.6172,69.6323,69.6096,69.6096,10400.0
2013-07-16 15:55:00,91.95,91.95,91.86,91.93,36900.0,69.6172,69.6172,69.5491,69.6021,36900.0
2013-07-17 09:30:00,92.21,92.5,92.09,92.4,18900.0,69.814,70.0336,69.7232,69.9579,18900.0
2013-07-17 09:35:00,92.3,92.5,92.29,92.5,10800.0,69.8822,70.0336,69.8746,70.0336,10800.0
2013-07-17 09:40:00,92.38,92.57,92.31,92.47,8500.0,69.9428,70.0866,69.8898,70.0109,8500.0
2013-07-17 09:45:00,92.5,92.53,92.3,92.34,20200.0,70.0336,70.0563,69.8822,69.9125,20200.0
2013-07-17 09:50:00,92.45,92.52,92.35,92.43,8100.0,69.9958,70.0488,69.92,69.9806,8100.0
2013-07-17 09:55:00,92.43,92.5,92.39,92.49,6500.0,69.9806,70.0336,69.9503,70.026,6500.0
2013-07-17 10:00:00,92.45,92.52,92.4,92.48,4300.0,69.9958,70.0488,69.9579,70.0185,4300.0
2013-07-17 10:05:00,92.43,92.49,92.4,92.48,6900.0,69.9806,70.026,69.9579,70.0185,6900.0
2013-07-17 10:10:00,92.45,92.51,92.4,92.41,7900.0,69.9958,70.0412,69.9579,69.9655,7900.0
2013-07-17 10:15:00,92.44,92.49,92.39,92.45,8000.0,69.9882,70.026,69.9503,69.9958,8000.0
2013-07-17 10:20:00,92.41,92.43,92.35,92.41,3200.0,69.9655,69.9806,69.92,69.9655,3200.0
2013-07-17 10:25:00,92.41,92.41,92.32,92.37,1300.0,69.9655,69.9655,69.8973,69.9352,1300.0
2013-07-17 10:30:00,92.38,92.43,92.33,92.42,4000.0,69.9428,69.9806,69.9049,69.973,4000.0
2013-07-17 10:35:00,92.41,92.46,92.36,92.36,5200.0,69.9655,70.0033,69.9276,69.9276,5200.0
2013-07-17 10:40:00,92.35,92.36,92.21,92.27,35400.0,69.92,69.9276,69.814,69.8595,35400.0
2013-07-17 10:45:00,92.26,92.26,92.16,92.16,4800.0,69.8519,69.8519,69.7762,69.7762,4800.0
2013-07-17 10:50:00,92.2,92.23,92.16,92.22,1700.0,69.8065,69.8292,69.7762,69.8216,1700.0
2013-07-17 10:55:00,92.19,92.37,92.19,92.33,2900.0,69.7989,69.9352,69.7989,69.9049,2900.0
2013-07-17 11:00:00,92.34,92.37,92.31,92.36,2200.0,69.9125,69.9352,69.8898,69.9276,2200.0
2013-07-17 11:05:00,92.37,92.39,92.27,92.38,3100.0,69.9352,69.9503,69.8595,69.9428,3100.0
2013-07-17 11:10:00,92.36,92.45,92.33,92.43,12200.0,69.9276,69.9958,69.9049,69.9806,12200.0
2013-07-17 11:15:00,92.42,92.42,92.32,92.32,18100.0,69.973,69.973,69.8973,69.8973,18100.0
2013-07-17 11:20:00,92.34,92.38,92.23,92.23,2500.0,69.9125,69.9428,69.8292,69.8292,2500.0
2013-07-17 11:25:00,92.26,92.26,92.15,92.16,5600.0,69.8519,69.8519,69.7686,69.7762,5600.0
2013-07-17 11:30:00,92.16,92.23,92.15,92.22,16700.0,69.7762,69.8292,69.7686,69.8216,16700.0
2013-07-17 11:35:00,92.25,92.27,92.17,92.27,2100.0,69.8443,69.8595,69.7838,69.8595,2100.0
2013-07-17 11:40:00,92.31,92.31,92.25,92.27,11900.0,69.8898,69.8898,69.8443,69.8595,11900.0
2013-07-17 11:45:00,92.27,92.27,92.18,92.2,5600.0,69.8595,69.8595,69.7913,69.8065,5600.0
2013-07-17 11:50:00,92.18,92.18,92.0,92.11,3400.0,69.7913,69.7913,69.6551,69.7383,3400.0
2013-07-17 11:55:00,92.15,92.16,92.1,92.12,13100.0,69.7686,69.7762,69.7308,69.7459,13100.0
2013-07-17 12:00:00,92.14,92.16,92.12,92.14,6900.0,69.761,69.7762,69.7459,69.761,6900.0
2013-07-17 12:05:00,92.13,92.2,92.13,92.17,2000.0,69.7535,69.8065,69.7535,69.7838,2000.0
2013-07-17 12:10:00,92.19,92.21,92.16,92.18,1900.0,69.7989,69.814,69.7762,69.7913,1900.0
2013-07-17 12:15:00,92.14,92.17,92.12,92.17,1500.0,69.761,69.7838,69.7459,69.7838,1500.0
2013-07-17 12:20:00,92.15,92.18,92.12,92.17,1900.0,69.7686,69.7913,69.7459,69.7838,1900.0
2013-07-17 12:25:00,92.14,92.14,92.1,92.11,1200.0,69.761,69.761,69.7308,69.7383,1200.0
2013-07-17 12:30:00,92.13,92.18,92.13,92.17,1500.0,69.7535,69.7913,69.7535,69.7838,1500.0
2013-07-17 12:35:00,92.16,92.19,92.16,92.17,500.0,69.7762,69.7989,69.7762,69.7838,500.0
2013-07-17 12:40:00,92.19,92.19,92.13,92.16,1600.0,69.7989,69.7989,69.7535,69.7762,1600.0
2013-07-17 12:45:00,92.15,92.19,92.1,92.1,5400.0,69.7686,69.7989,69.7308,69.7308,5400.0
2013-07-17 12:50:00,92.09,92.1,92.03,92.03,3600.0,69.7232,69.7308,69.6778,69.6778,3600.0
2013-07-17 12:55:00,92.03,92.05,91.99,92.01,2900.0,69.6778,69.6929,69.6475,69.6626,2900.0
2013-07-17 13:00:00,92.02,92.07,91.98,92.01,4600.0,69.6702,69.708,69.6399,69.6626,4600.0
2013-07-17 13:05:00,92.01,92.06,91.94,92.0,13500.0,69.6626,69.7005,69.6096,69.6551,13500.0
2013-07-17 13:10:00,91.99,92.01,91.94,91.97,6700.0,69.6475,69.6626,69.6096,69.6323,6700.0
2013-07-17 13:15:00,91.96,92.04,91.95,92.04,3400.0,69.6248,69.6853,69.6172,69.6853,3400.0
2013-07-17 13:20:00,92.06,92.07,92.0,92.0,4600.0,69.7005,69.708,69.6551,69.6551,4600.0
2013-07-17 13:25:00,92.01,92.02,91.98,91.99,2800.0,69.6626,69.6702,69.6399,69.6475,2800.0
2013-07-17 13:30:00,91.99,92.02,91.9,91.96,7600.0,69.6475,69.6702,69.5793,69.6248,7600.0
2013-07-17 13:35:00,91.95,91.95,91.85,91.88,6500.0,69.6172,69.6172,69.5415,69.5642,6500.0
2013-07-17 13:40:00,91.9,91.91,91.68,91.7,43600.0,69.5793,69.5869,69.4128,69.4279,43600.0
2013-07-17 13:45:00,91.68,91.74,91.65,91.73,6500.0,69.4128,69.4582,69.3901,69.4506,6500.0
2013-07-17 13:50:00,91.72,91.79,91.72,91.76,5700.0,69.4431,69.4961,69.4431,69.4733,5700.0
2013-07-17 13:55:00,91.76,91.8,91.73,91.77,6600.0,69.4733,69.5036,69.4506,69.4809,6600.0
2013-07-17 14:00:00,91.78,91.79,91.72,91.73,8400.0,69.4885,69.4961,69.4431,69.4506,8400.0
2013-07-17 14:05:00,91.73,91.75,91.66,91.69,12600.0,69.4506,69.4658,69.3976,69.4203,12600.0
2013-07-17 14:10:00,91.67,91.7,91.64,91.68,6200.0,69.4052,69.4279,69.3825,69.4128,6200.0
2013-07-17 14:15:00,91.65,91.68,91.65,91.66,4900.0,69.3901,69.4128,69.3901,69.3976,4900.0
2013-07-17 14:20:00,91.66,91.68,91.58,91.59,20100.0,69.3976,69.4128,69.3371,69.3446,20100.0
2013-07-17 14:25:00,91.59,91.61,91.54,91.54,12000.0,69.3446,69.3598,69.3068,69.3068,12000.0
2013-07-17 14:30:00,91.55,91.56,91.48,91.48,10300.0,69.3143,69.3219,69.2613,69.2613,10300.0
2013-07-17 14:35:00,91.48,91.5,91.45,91.46,14700.0,69.2613,69.2765,69.2386,69.2462,14700.0
2013-07-17 14:40:00,91.47,91.5,91.36,91.36,21000.0,69.2538,69.2765,69.1705,69.1705,21000.0
2013-07-17 14:45:00,91.37,91.38,91.26,91.29,12700.0,69.1781,69.1856,69.0948,69.1175,12700.0
2013-07-17 14:50:00,91.28,91.34,91.28,91.3,21000.0,69.1099,69.1554,69.1099,69.1251,21000.0
2013-07-17 14:55:00,91.3,91.4,91.28,91.32,12500.0,69.1251,69.2008,69.1099,69.1402,12500.0
2013-07-17 15:00:00,91.32,91.36,91.29,91.35,10100.0,69.1402,69.1705,69.1175,69.1629,10100.0
2013-07-17 15:05:00,91.36,91.47,91.35,91.47,15100.0,69.1705,69.2538,69.1629,69.2538,15100.0
2013-07-17 15:10:00,91.47,91.52,91.42,91.44,16300.0,69.2538,69.2916,69.2159,69.2311,16300.0
2013-07-17 15:15:00,91.45,91.63,91.45,91.63,13400.0,69.2386,69.3749,69.2386,69.3749,13400.0
2013-07-17 15:20:00,91.63,91.66,91.55,91.55,11300.0,69.3749,69.3976,69.3143,69.3143,11300.0
2013-07-17 15:25:00,91.56,91.57,91.52,91.53,9700.0,69.3219,69.3295,69.2916,69.2992,9700.0
2013-07-17 15:30:00,91.53,91.6,91.44,91.45,13700.0,69.2992,69.3522,69.2311,69.2386,13700.0
2013-07-17 15:35:00,91.45,91.51,91.42,91.49,15900.0,69.2386,69.2841,69.2159,69.2689,15900.0
2013-07-17 15:40:00,91.48,91.53,91.45,91.52,9400.0,69.2613,69.2992,69.2386,69.2916,9400.0
2013-07-17 15:45:00,91.53,91.54,91.45,91.53,26000.0,69.2992,69.3068,69.2386,69.2992,26000.0
2013-07-17 15:50:00,91.53,91.54,91.46,91.48,29200.0,69.2992,69.3068,69.2462,69.2613,29200.0
2013-07-17 15:55:00,91.48,91.55,91.44,91.48,38900.0,69.2613,69.3143,69.2311,69.2613,38900.0
2013-07-18 09:30:00,91.56,91.83,91.45,91.82,11100.0,69.3219,69.5263,69.2386,69.5188,11100.0
2013-07-18 09:35:00,91.82,91.82,91.45,91.45,6600.0,69.5188,69.5188,69.2386,69.2386,6600.0
2013-07-18 09:40:00,91.52,91.94,91.51,91.9,5400.0,69.2916,69.6096,69.2841,69.5793,5400.0
2013-07-18 09:45:00,91.9,91.9,91.66,91.72,3000.0,69.5793,69.5793,69.3976,69.4431,3000.0
2013-07-18 09:50:00,91.66,91.8,91.57,91.76,6400.0,69.3976,69.5036,69.3295,69.4733,6400.0
2013-07-18 09:55:00,91.79,91.87,91.79,91.87,2100.0,69.4961,69.5566,69.4961,69.5566,2100.0
2013-07-18 10:00:00,91.91,91.97,91.75,91.75,5100.0,69.5869,69.6323,69.4658,69.4658,5100.0
2013-07-18 10:05:00,91.75,91.93,91.75,91.85,10900.0,69.4658,69.6021,69.4658,69.5415,10900.0
2013-07-18 10:10:00,91.85,91.9,91.79,91.89,11500.0,69.5415,69.5793,69.4961,69.5718,11500.0
2013-07-18 10:15:00,91.85,91.98,91.83,91.98,9400.0,69.5415,69.6399,69.5263,69.6399,9400.0
2013-07-18 10:20:00,91.98,92.09,91.95,92.04,11300.0,69.6399,69.7232,69.6172,69.6853,11300.0
2013-07-18 10:25:00,92.07,92.17,92.05,92.11,4900.0,69.708,69.7838,69.6929,69.7383,4900.0
2013-07-18 10:30:00,92.14,92.23,92.14,92.2,6500.0,69.761,69.8292,69.761,69.8065,6500.0
2013-07-18 10:35:00,92.21,92.23,92.08,92.09,7400.0,69.814,69.8292,69.7156,69.7232,7400.0
2013-07-18 10:40:00,92.12,92.18,92.06,92.17,11000.0,69.7459,69.7913,69.7005,69.7838,11000.0
2013-07-18 10:45:00,92.19,92.3,92.19,92.3,3700.0,69.7989,69.8822,69.7989,69.8822,3700.0
2013-07-18 10:50:00,92.32,92.34,92.27,92.33,12200.0,69.8973,69.9125,69.8595,69.9049,12200.0
2013-07-18 10:55:00,92.36,92.41,92.31,92.31,8700.0,69.9276,69.9655,69.8898,69.8898,8700.0
2013-07-18 11:00:00,92.3,92.36,92.28,92.3,6600.0,69.8822,69.9276,69.867,69.8822,6600.0
2013-07-18 11:05:00,92.27,92.32,92.23,92.23,2800.0,69.8595,69.8973,69.8292,69.8292,2800.0
2013-07-18 11:10:00,92.22,92.31,92.22,92.26,4000.0,69.8216,69.8898,69.8216,69.8519,4000.0
2013-07-18 11:15:00,92.23,92.3,92.18,92.3,14600.0,69.8292,69.8822,69.7913,69.8822,14600.0
2013-07-18 11:20:00,92.3,92.33,92.1,92.13,17000.0,69.8822,69.9049,69.7308,69.7535,17000.0
2013-07-18 11:25:00,92.09,92.18,92.06,92.06,8100.0,69.7232,69.7913,69.7005,69.7005,8100.0
2013-07-18 11:30:00,92.05,92.19,92.05,92.17,4400.0,69.6929,69.7989,69.6929,69.7838,4400.0
2013-07-18 11:35:00,92.17,92.31,92.17,92.24,4900.0,69.7838,69.8898,69.7838,69.8368,4900.0
2013-07-18 11:40:00,92.2,92.23,92.12,92.12,3500.0,69.8065,69.8292,69.7459,69.7459,3500.0
2013-07-18 11:45:00,92.12,92.2,92.12,92.18,2200.0,69.7459,69.8065,69.7459,69.7913,2200.0
2013-07-18 11:50:00,92.15,92.18,92.09,92.11,12600.0,69.7686,69.7913,69.7232,69.7383,12600.0
2013-07-18 11:55:00,92.13,92.19,92.13,92.18,4500.0,69.7535,69.7989,69.7535,69.7913,4500.0
2013-07-18 12:00:00,92.19,92.2,92.1,92.1,2500.0,69.7989,69.8065,69.7308,69.7308,2500.0
2013-07-18 12:05:00,92.11,92.26,92.09,92.12,7200.0,69.7383,69.8519,69.7232,69.7459,7200.0
2013-07-18 12:10:00,92.12,92.12,92.0,92.0,3500.0,69.7459,69.7459,69.6551,69.6551,3500.0
2013-07-18 12:15:00,92.0,92.02,91.95,92.0,5200.0,69.6551,69.6702,69.6172,69.6551,5200.0
2013-07-18 12:20:00,91.99,92.01,91.95,91.97,2100.0,69.6475,69.6626,69.6172,69.6323,2100.0
2013-07-18 12:25:00,92.01,92.12,92.0,92.08,4600.0,69.6626,69.7459,69.6551,69.7156,4600.0
2013-07-18 12:30:00,92.05,92.17,92.05,92.1,9400.0,69.6929,69.7838,69.6929,69.7308,9400.0
2013-07-18 12:35:00,92.11,92.11,91.95,91.96,10700.0,69.7383,69.7383,69.6172,69.6248,10700.0
2013-07-18 12:40:00,91.99,92.01,91.91,91.94,6700.0,69.6475,69.6626,69.5869,69.6096,6700.0
2013-07-18 12:45:00,91.9,92.05,91.89,92.03,3600.0,69.5793,69.6929,69.5718,69.6778,3600.0
2013-07-18 12:50:00,92.01,92.05,91.95,92.04,16200.0,69.6626,69.6929,69.6172,69.6853,16200.0
2013-07-18 12:55:00,92.04,92.14,92.04,92.13,4500.0,69.6853,69.761,69.6853,69.7535,4500.0
2013-07-18 13:00:00,92.13,92.14,92.0,92.08,5300.0,69.7535,69.761,69.6551,69.7156,5300.0
2013-07-18 13:05:00,92.11,92.12,92.06,92.09,2700.0,69.7383,69.7459,69.7005,69.7232,2700.0
2013-07-18 13:10:00,92.09,92.14,92.07,92.11,3300.0,69.7232,69.761,69.708,69.7383,3300.0
2013-07-18 13:15:00,92.09,92.11,92.04,92.04,2300.0,69.7232,69.7383,69.6853,69.6853,2300.0
2013-07-18 13:20:00,92.03,92.04,91.94,91.99,3300.0,69.6778,69.6853,69.6096,69.6475,3300.0
2013-07-18 13:25:00,92.02,92.05,91.99,92.05,4600.0,69.6702,69.6929,69.6475,69.6929,4600.0
2013-07-18 13:30:00,92.06,92.1,92.05,92.06,2500.0,69.7005,69.7308,69.6929,69.7005,2500.0
2013-07-18 13:35:00,92.05,92.16,92.03,92.13,5800.0,69.6929,69.7762,69.6778,69.7535,5800.0
2013-07-18 13:40:00,92.15,92.17,92.07,92.13,4400.0,69.7686,69.7838,69.708,69.7535,4400.0
2013-07-18 13:45:00,92.1,92.14,92.06,92.06,3900.0,69.7308,69.761,69.7005,69.7005,3900.0
2013-07-18 13:50:00,92.06,92.12,92.05,92.1,3700.0,69.7005,69.7459,69.6929,69.7308,3700.0
2013-07-18 13:55:00,92.12,92.21,92.11,92.19,4800.0,69.7459,69.814,69.7383,69.7989,4800.0
2013-07-18 14:00:00,92.18,92.28,92.18,92.28,4800.0,69.7913,69.867,69.7913,69.867,4800.0
2013-07-18 14:05:00,92.27,92.28,92.22,92.28,3800.0,69.8595,69.867,69.8216,69.867,3800.0
2013-07-18 14:10:00,92.29,92.34,92.29,92.3,5200.0,69.8746,69.9125,69.8746,69.8822,5200.0
2013-07-18 14:15:00,92.3,92.3,92.24,92.24,7400.0,69.8822,69.8822,69.8368,69.8368,7400.0
2013-07-18 14:20:00,92.25,92.25,92.22,92.22,4100.0,69.8443,69.8443,69.8216,69.8216,4100.0
2013-07-18 14:25:00,92.22,92.25,92.2,92.23,6700.0,69.8216,69.8443,69.8065,69.8292,6700.0
2013-07-18 14:30:00,92.22,92.3,92.22,92.3,6500.0,69.8216,69.8822,69.8216,69.8822,6500.0
2013-07-18 14:35:00,92.3,92.33,92.26,92.32,12600.0,69.8822,69.9049,69.8519,69.8973,12600.0
2013-07-18 14:40:00,92.33,92.4,92.33,92.38,6300.0,69.9049,69.9579,69.9049,69.9428,6300.0
2013-07-18 14:45:00,92.39,92.41,92.37,92.41,3800.0,69.9503,69.9655,69.9352,69.9655,3800.0
2013-07-18 14:50:00,92.4,92.43,92.31,92.34,4200.0,69.9579,69.9806,69.8898,69.9125,4200.0
2013-07-18 14:55:00,92.34,92.36,92.31,92.35,4000.0,69.9125,69.9276,69.8898,69.92,4000.0
2013-07-18 15:00:00,92.34,92.34,92.31,92.33,6100.0,69.9125,69.9125,69.8898,69.9049,6100.0
2013-07-18 15:05:00,92.34,92.35,92.32,92.33,5100.0,69.9125,69.92,69.8973,69.9049,5100.0
2013-07-18 15:10:00,92.34,92.34,92.27,92.28,5200.0,69.9125,69.9125,69.8595,69.867,5200.0
2013-07-18 15:15:00,92.29,92.32,92.28,92.3,3000.0,69.8746,69.8973,69.867,69.8822,3000.0
2013-07-18 15:20:00,92.31,92.36,92.3,92.35,6800.0,69.8898,69.9276,69.8822,69.92,6800.0
2013-07-18 15:25:00,92.34,92.37,92.31,92.37,7000.0,69.9125,69.9352,69.8898,69.9352,7000.0
2013-07-18 15:30:00,92.35,92.35,92.24,92.27,5800.0,69.92,69.92,69.8368,69.8595,5800.0
2013-07-18 15:35:00,92.27,92.31,92.22,92.25,12100.0,69.8595,69.8898,69.8216,69.8443,12100.0
2013-07-18 15:40:00,92.27,92.31,92.23,92.27,16000.0,69.8595,69.8898,69.8292,69.8595,16000.0
2013-07-18 15:45:00,92.26,92.34,92.26,92.33,15800.0,69.8519,69.9125,69.8519,69.9049,15800.0
2013-07-18 15:50:00,92.33,92.33,92.22,92.25,15700.0,69.9049,69.9049,69.8216,69.8443,15700.0
2013-07-18 15:55:00,92.25,92.25,92.17,92.23,40300.0,69.8443,69.8443,69.7838,69.8292,40300.0
2013-07-19 09:30:00,92.33,92.35,91.94,91.99,95900.0,69.9049,69.92,69.6096,69.6475,95900.0
2013-07-19 09:35:00,92.0,92.34,92.0,92.25,8200.0,69.6551,69.9125,69.6551,69.8443,8200.0
2013-07-19 09:40:00,92.3,92.42,92.17,92.39,21500.0,69.8822,69.973,69.7838,69.9503,21500.0
2013-07-19 09:45:00,92.39,92.41,92.1,92.14,13900.0,69.9503,69.9655,69.7308,69.761,13900.0
2013-07-19 09:50:00,92.13,92.2,92.11,92.13,6600.0,69.7535,69.8065,69.7383,69.7535,6600.0
2013-07-19 09:55:00,92.12,92.24,92.11,92.22,9600.0,69.7459,69.8368,69.7383,69.8216,9600.0
2013-07-19 10:00:00,92.23,92.26,92.17,92.21,18100.0,69.8292,69.8519,69.7838,69.814,18100.0
2013-07-19 10:05:00,92.2,92.21,92.02,92.03,18300.0,69.8065,69.814,69.6702,69.6778,18300.0
2013-07-19 10:10:00,92.03,92.03,91.96,92.02,1700.0,69.6778,69.6778,69.6248,69.6702,1700.0
2013-07-19 10:15:00,91.95,91.97,91.69,91.73,8300.0,69.6172,69.6323,69.4203,69.4506,8300.0
2013-07-19 10:20:00,91.74,91.9,91.71,91.9,4600.0,69.4582,69.5793,69.4355,69.5793,4600.0
2013-07-19 10:25:00,91.88,91.92,91.82,91.82,6200.0,69.5642,69.5945,69.5188,69.5188,6200.0
2013-07-19 10:30:00,91.79,91.8,91.74,91.75,13200.0,69.4961,69.5036,69.4582,69.4658,13200.0
2013-07-19 10:35:00,91.74,91.81,91.74,91.78,3000.0,69.4582,69.5112,69.4582,69.4885,3000.0
2013-07-19 10:40:00,91.78,91.78,91.68,91.76,4000.0,69.4885,69.4885,69.4128,69.4733,4000.0
2013-07-19 10:45:00,91.75,91.78,91.75,91.75,1300.0,69.4658,69.4885,69.4658,69.4658,1300.0
2013-07-19 10:50:00,91.72,91.74,91.68,91.69,4200.0,69.4431,69.4582,69.4128,69.4203,4200.0
2013-07-19 10:55:00,91.7,91.82,91.69,91.79,10900.0,69.4279,69.5188,69.4203,69.4961,10900.0
2013-07-19 11:00:00,91.83,91.86,91.74,91.74,3400.0,69.5263,69.5491,69.4582,69.4582,3400.0
2013-07-19 11:05:00,91.75,91.77,91.68,91.75,28700.0,69.4658,69.4809,69.4128,69.4658,28700.0
2013-07-19 11:10:00,91.75,91.8,91.71,91.75,12400.0,69.4658,69.5036,69.4355,69.4658,12400.0
2013-07-19 11:15:00,91.75,91.81,91.75,91.78,8900.0,69.4658,69.5112,69.4658,69.4885,8900.0
2013-07-19 11:20:00,91.79,91.84,91.79,91.82,5700.0,69.4961,69.5339,69.4961,69.5188,5700.0
2013-07-19 11:25:00,91.85,91.92,91.83,91.92,15800.0,69.5415,69.5945,69.5263,69.5945,15800.0
2013-07-19 11:30:00,91.9,91.92,91.87,91.89,10600.0,69.5793,69.5945,69.5566,69.5718,10600.0
2013-07-19 11:35:00,91.89,91.93,91.88,91.9,9100.0,69.5718,69.6021,69.5642,69.5793,9100.0
2013-07-19 11:40:00,91.9,91.93,91.85,91.85,9600.0,69.5793,69.6021,69.5415,69.5415,9600.0
2013-07-19 11:45:00,91.85,91.94,91.85,91.92,4200.0,69.5415,69.6096,69.5415,69.5945,4200.0
2013-07-19 11:50:00,91.93,92.0,91.88,92.0,8600.0,69.6021,69.6551,69.5642,69.6551,8600.0
2013-07-19 11:55:00,92.03,92.08,92.0,92.03,8400.0,69.6778,69.7156,69.6551,69.6778,8400.0
2013-07-19 12:00:00,92.05,92.11,92.04,92.08,4300.0,69.6929,69.7383,69.6853,69.7156,4300.0
2013-07-19 12:05:00,92.07,92.1,92.02,92.02,6800.0,69.708,69.7308,69.6702,69.6702,6800.0
2013-07-19 12:10:00,92.01,92.08,91.97,92.04,11900.0,69.6626,69.7156,69.6323,69.6853,11900.0
2013-07-19 12:15:00,92.04,92.12,92.04,92.11,25200.0,69.6853,69.7459,69.6853,69.7383,25200.0
2013-07-19 12:20:00,92.11,92.14,92.1,92.11,4800.0,69.7383,69.761,69.7308,69.7383,4800.0
2013-07-19 12:25:00,92.1,92.14,92.07,92.07,5700.0,69.7308,69.761,69.708,69.708,5700.0
2013-07-19 12:30:00,92.07,92.09,92.01,92.02,3800.0,69.708,69.7232,69.6626,69.6702,3800.0
2013-07-19 12:35:00,92.01,92.04,92.0,92.03,4900.0,69.6626,69.6853,69.6551,69.6778,4900.0
2013-07-19 12:40:00,92.02,92.14,92.02,92.12,7400.0,69.6702,69.761,69.6702,69.7459,7400.0
2013-07-19 12:45:00,92.12,92.12,92.03,92.09,2400.0,69.7459,69.7459,69.6778,69.7232,2400.0
2013-07-19 12:50:00,92.09,92.1,92.04,92.04,1400.0,69.7232,69.7308,69.6853,69.6853,1400.0
2013-07-19 12:55:00,92.05,92.16,92.05,92.14,1900.0,69.6929,69.7762,69.6929,69.761,1900.0
2013-07-19 13:00:00,92.15,92.25,92.15,92.24,4400.0,69.7686,69.8443,69.7686,69.8368,4400.0
2013-07-19 13:05:00,92.22,92.23,92.17,92.18,1600.0,69.8216,69.8292,69.7838,69.7913,1600.0
2013-07-19 13:10:00,92.18,92.2,92.15,92.2,4100.0,69.7913,69.8065,69.7686,69.8065,4100.0
2013-07-19 13:15:00,92.2,92.2,92.16,92.19,4400.0,69.8065,69.8065,69.7762,69.7989,4400.0
2013-07-19 13:20:00,92.18,92.21,92.18,92.19,2400.0,69.7913,69.814,69.7913,69.7989,2400.0
2013-07-19 13:25:00,92.16,92.16,92.11,92.16,3500.0,69.7762,69.7762,69.7383,69.7762,3500.0
2013-07-19 13:30:00,92.12,92.18,92.11,92.18,3100.0,69.7459,69.7913,69.7383,69.7913,3100.0
2013-07-19 13:35:00,92.2,92.23,92.19,92.21,4300.0,69.8065,69.8292,69.7989,69.814,4300.0
2013-07-19 13:40:00,92.17,92.24,92.17,92.22,3400.0,69.7838,69.8368,69.7838,69.8216,3400.0
2013-07-19 13:45:00,92.18,92.22,92.17,92.17,16600.0,69.7913,69.8216,69.7838,69.7838,16600.0
2013-07-19 13:50:00,92.18,92.23,92.14,92.23,10100.0,69.7913,69.8292,69.761,69.8292,10100.0
2013-07-19 13:55:00,92.23,92.29,92.22,92.29,6200.0,69.8292,69.8746,69.8216,69.8746,6200.0
2013-07-19 14:00:00,92.29,92.29,92.22,92.23,2700.0,69.8746,69.8746,69.8216,69.8292,2700.0
2013-07-19 14:05:00,92.23,92.26,92.23,92.26,3300.0,69.8292,69.8519,69.8292,69.8519,3300.0
2013-07-19 14:10:00,92.27,92.36,92.26,92.35,6600.0,69.8595,69.9276,69.8519,69.92,6600.0
2013-07-19 14:15:00,92.35,92.36,92.28,92.32,7700.0,69.92,69.9276,69.867,69.8973,7700.0
2013-07-19 14:20:00,92.31,92.34,92.31,92.33,1700.0,69.8898,69.9125,69.8898,69.9049,1700.0
2013-07-19 14:25:00,92.32,92.32,92.29,92.29,4600.0,69.8973,69.8973,69.8746,69.8746,4600.0
2013-07-19 14:30:00,92.3,92.31,92.28,92.31,4000.0,69.8822,69.8898,69.867,69.8898,4000.0
2013-07-19 14:35:00,92.33,92.36,92.3,92.3,5600.0,69.9049,69.9276,69.8822,69.8822,5600.0
2013-07-19 14:40:00,92.32,92.32,92.29,92.29,3700.0,69.8973,69.8973,69.8746,69.8746,3700.0
2013-07-19 14:45:00,92.28,92.37,92.28,92.35,4900.0,69.867,69.9352,69.867,69.92,4900.0
2013-07-19 14:50:00,92.33,92.36,92.31,92.32,5400.0,69.9049,69.9276,69.8898,69.8973,5400.0
2013-07-19 14:55:00,92.32,92.35,92.25,92.26,8400.0,69.8973,69.92,69.8443,69.8519,8400.0
2013-07-19 15:00:00,92.26,92.41,92.25,92.35,9900.0,69.8519,69.9655,69.8443,69.92,9900.0
2013-07-19 15:05:00,92.36,92.41,92.36,92.4,7300.0,69.9276,69.9655,69.9276,69.9579,7300.0
2013-07-19 15:10:00,92.41,92.43,92.38,92.41,6200.0,69.9655,69.9806,69.9428,69.9655,6200.0
2013-07-19 15:15:00,92.41,92.43,92.38,92.4,6300.0,69.9655,69.9806,69.9428,69.9579,6300.0
2013-07-19 15:20:00,92.38,92.41,92.38,92.4,10200.0,69.9428,69.9655,69.9428,69.9579,10200.0
2013-07-19 15:25:00,92.4,92.44,92.4,92.44,3900.0,69.9579,69.9882,69.9579,69.9882,3900.0
2013-07-19 15:30:00,92.44,92.51,92.44,92.51,8500.0,69.9882,70.0412,69.9882,70.0412,8500.0
2013-07-19 15:35:00,92.51,92.53,92.5,92.52,6900.0,70.0412,70.0563,70.0336,70.0488,6900.0
2013-07-19 15:40:00,92.5,92.58,92.5,92.58,13100.0,70.0336,70.0942,70.0336,70.0942,13100.0
2013-07-19 15:45:00,92.56,92.57,92.5,92.55,14400.0,70.079,70.0866,70.0336,70.0715,14400.0
2013-07-19 15:50:00,92.55,92.62,92.54,92.61,30800.0,70.0715,70.1245,70.0639,70.1169,30800.0
2013-07-19 15:55:00,92.6,92.69,92.59,92.67,37100.0,70.1093,70.1775,70.1018,70.1623,37100.0
2013-07-22 09:30:00,92.74,92.74,92.47,92.59,13200.0,70.2153,70.2153,70.0109,70.1018,13200.0
2013-07-22 09:35:00,92.46,92.53,92.46,92.52,1100.0,70.0033,70.0563,70.0033,70.0488,1100.0
2013-07-22 09:40:00,92.57,92.57,92.34,92.34,2500.0,70.0866,70.0866,69.9125,69.9125,2500.0
2013-07-22 09:45:00,92.35,92.46,92.33,92.46,2800.0,69.92,70.0033,69.9049,70.0033,2800.0
2013-07-22 09:50:00,92.5,92.59,92.4,92.52,10600.0,70.0336,70.1018,69.9579,70.0488,10600.0
2013-07-22 09:55:00,92.52,92.55,92.46,92.46,600.0,70.0488,70.0715,70.0033,70.0033,600.0
2013-07-22 10:00:00,92.45,92.51,92.34,92.34,7500.0,69.9958,70.0412,69.9125,69.9125,7500.0
2013-07-22 10:05:00,92.39,92.62,92.37,92.62,41800.0,69.9503,70.1245,69.9352,70.1245,41800.0
2013-07-22 10:10:00,92.62,92.71,92.62,92.68,7800.0,70.1245,70.1926,70.1245,70.1699,7800.0
2013-07-22 10:15:00,92.65,92.73,92.65,92.67,5000.0,70.1472,70.2077,70.1472,70.1623,5000.0
2013-07-22 10:20:00,92.68,92.73,92.6,92.64,2500.0,70.1699,70.2077,70.1093,70.1396,2500.0
2013-07-22 10:25:00,92.64,92.74,92.61,92.61,3500.0,70.1396,70.2153,70.1169,70.1169,3500.0
2013-07-22 10:30:00,92.6,92.73,92.6,92.71,8600.0,70.1093,70.2077,70.1093,70.1926,8600.0
2013-07-22 10:35:00,92.67,92.75,92.64,92.73,2100.0,70.1623,70.2229,70.1396,70.2077,2100.0
2013-07-22 10:40:00,92.73,92.73,92.69,92.7,1600.0,70.2077,70.2077,70.1775,70.185,1600.0
2013-07-22 10:45:00,92.7,92.7,92.6,92.61,2100.0,70.185,70.185,70.1093,70.1169,2100.0
2013-07-22 10:50:00,92.57,92.58,92.51,92.53,2700.0,70.0866,70.0942,70.0412,70.0563,2700.0
2013-07-22 10:55:00,92.52,92.62,92.51,92.57,6400.0,70.0488,70.1245,70.0412,70.0866,6400.0
2013-07-22 11:00:00,92.5,92.57,92.5,92.55,3100.0,70.0336,70.0866,70.0336,70.0715,3100.0
2013-07-22 11:05:00,92.54,92.6,92.54,92.56,4300.0,70.0639,70.1093,70.0639,70.079,4300.0
2013-07-22 11:10:00,92.6,92.67,92.59,92.63,7600.0,70.1093,70.1623,70.1018,70.132,7600.0
2013-07-22 11:15:00,92.68,92.71,92.65,92.69,9500.0,70.1699,70.1926,70.1472,70.1775,9500.0
2013-07-22 11:20:00,92.66,92.76,92.66,92.73,14200.0,70.1547,70.2305,70.1547,70.2077,14200.0
2013-07-22 11:25:00,92.74,92.82,92.72,92.78,27200.0,70.2153,70.2759,70.2002,70.2456,27200.0
2013-07-22 11:30:00,92.77,92.78,92.72,92.77,6200.0,70.238,70.2456,70.2002,70.238,6200.0
2013-07-22 11:35:00,92.77,92.83,92.77,92.82,1700.0,70.238,70.2835,70.238,70.2759,1700.0
2013-07-22 11:40:00,92.84,92.89,92.81,92.88,4000.0,70.291,70.3289,70.2683,70.3213,4000.0
2013-07-22 11:45:00,92.83,92.84,92.71,92.75,2700.0,70.2835,70.291,70.1926,70.2229,2700.0
2013-07-22 11:50:00,92.74,92.75,92.69,92.73,2500.0,70.2153,70.2229,70.1775,70.2077,2500.0
2013-07-22 11:55:00,92.71,92.83,92.71,92.76,4000.0,70.1926,70.2835,70.1926,70.2305,4000.0
2013-07-22 12:00:00,92.76,92.76,92.7,92.73,1500.0,70.2305,70.2305,70.185,70.2077,1500.0
2013-07-22 12:05:00,92.73,92.75,92.7,92.7,2300.0,70.2077,70.2229,70.185,70.185,2300.0
2013-07-22 12:10:00,92.71,92.76,92.71,92.74,2100.0,70.1926,70.2305,70.1926,70.2153,2100.0
2013-07-22 12:15:00,92.72,92.74,92.7,92.73,10800.0,70.2002,70.2153,70.185,70.2077,10800.0
2013-07-22 12:20:00,92.72,92.74,92.7,92.7,3400.0,70.2002,70.2153,70.185,70.185,3400.0
2013-07-22 12:25:00,92.73,92.78,92.71,92.78,3100.0,70.2077,70.2456,70.1926,70.2456,3100.0
2013-07-22 12:30:00,92.76,92.78,92.74,92.74,1200.0,70.2305,70.2456,70.2153,70.2153,1200.0
2013-07-22 12:35:00,92.74,92.8,92.73,92.8,6400.0,70.2153,70.2607,70.2077,70.2607,6400.0
2013-07-22 12:40:00,92.79,92.79,92.75,92.76,3400.0,70.2532,70.2532,70.2229,70.2305,3400.0
2013-07-22 12:45:00,92.76,92.76,92.71,92.71,10300.0,70.2305,70.2305,70.1926,70.1926,10300.0
2013-07-22 12:50:00,92.71,92.76,92.7,92.7,2500.0,70.1926,70.2305,70.185,70.185,2500.0
2013-07-22 12:55:00,92.73,92.73,92.7,92.7,2700.0,70.2077,70.2077,70.185,70.185,2700.0
2013-07-22 13:00:00,92.7,92.74,92.7,92.71,6900.0,70.185,70.2153,70.185,70.1926,6900.0
2013-07-22 13:05:00,92.71,92.72,92.7,92.72,4400.0,70.1926,70.2002,70.185,70.2002,4400.0
2013-07-22 13:10:00,92.7,92.76,92.7,92.74,4500.0,70.185,70.2305,70.185,70.2153,4500.0
2013-07-22 13:15:00,92.75,92.75,92.66,92.66,18900.0,70.2229,70.2229,70.1547,70.1547,18900.0
2013-07-22 13:20:00,92.66,92.73,92.65,92.71,2800.0,70.1547,70.2077,70.1472,70.1926,2800.0
2013-07-22 13:25:00,92.69,92.69,92.66,92.68,2700.0,70.1775,70.1775,70.1547,70.1699,2700.0
2013-07-22 13:30:00,92.69,92.76,92.68,92.76,3700.0,70.1775,70.2305,70.1699,70.2305,3700.0
2013-07-22 13:35:00,92.77,92.77,92.69,92.73,5100.0,70.238,70.238,70.1775,70.2077,5100.0
2013-07-22 13:40:00,92.7,92.72,92.69,92.72,2000.0,70.185,70.2002,70.1775,70.2002,2000.0
2013-07-22 13:45:00,92.7,92.7,92.66,92.67,3100.0,70.185,70.185,70.1547,70.1623,3100.0
2013-07-22 13:50:00,92.66,92.71,92.66,92.68,4700.0,70.1547,70.1926,70.1547,70.1699,4700.0
2013-07-22 13:55:00,92.7,92.82,92.7,92.82,12800.0,70.185,70.2759,70.185,70.2759,12800.0
2013-07-22 14:00:00,92.81,92.81,92.74,92.74,1900.0,70.2683,70.2683,70.2153,70.2153,1900.0
2013-07-22 14:05:00,92.73,92.79,92.71,92.79,4200.0,70.2077,70.2532,70.1926,70.2532,4200.0
2013-07-22 14:10:00,92.79,92.89,92.78,92.89,6300.0,70.2532,70.3289,70.2456,70.3289,6300.0
2013-07-22 14:15:00,92.88,92.89,92.86,92.89,2800.0,70.3213,70.3289,70.3062,70.3289,2800.0
2013-07-22 14:20:00,92.87,92.89,92.82,92.84,2500.0,70.3137,70.3289,70.2759,70.291,2500.0
2013-07-22 14:25:00,92.81,92.81,92.77,92.78,3100.0,70.2683,70.2683,70.238,70.2456,3100.0
2013-07-22 14:30:00,92.79,92.79,92.76,92.76,1900.0,70.2532,70.2532,70.2305,70.2305,1900.0
2013-07-22 14:35:00,92.77,92.81,92.77,92.79,2300.0,70.238,70.2683,70.238,70.2532,2300.0
2013-07-22 14:40:00,92.77,92.82,92.76,92.8,3200.0,70.238,70.2759,70.2305,70.2607,3200.0
2013-07-22 14:45:00,92.8,92.82,92.78,92.8,2400.0,70.2607,70.2759,70.2456,70.2607,2400.0
2013-07-22 14:50:00,92.79,92.84,92.78,92.83,2700.0,70.2532,70.291,70.2456,70.2835,2700.0
2013-07-22 14:55:00,92.81,92.83,92.78,92.82,1600.0,70.2683,70.2835,70.2456,70.2759,1600.0
2013-07-22 15:00:00,92.84,92.87,92.82,92.84,7100.0,70.291,70.3137,70.2759,70.291,7100.0
2013-07-22 15:05:00,92.85,92.88,92.85,92.87,3400.0,70.2986,70.3213,70.2986,70.3137,3400.0
2013-07-22 15:10:00,92.88,92.93,92.87,92.93,6500.0,70.3213,70.3592,70.3137,70.3592,6500.0
2013-07-22 15:15:00,92.93,92.95,92.93,92.95,8600.0,70.3592,70.3743,70.3592,70.3743,8600.0
2013-07-22 15:20:00,92.97,92.98,92.91,92.93,5100.0,70.3895,70.397,70.344,70.3592,5100.0
2013-07-22 15:25:00,92.91,92.91,92.87,92.9,5500.0,70.344,70.344,70.3137,70.3365,5500.0
2013-07-22 15:30:00,92.9,92.92,92.89,92.9,6600.0,70.3365,70.3516,70.3289,70.3365,6600.0
2013-07-22 15:35:00,92.9,92.91,92.79,92.81,6100.0,70.3365,70.344,70.2532,70.2683,6100.0
2013-07-22 15:40:00,92.8,92.85,92.8,92.82,2800.0,70.2607,70.2986,70.2607,70.2759,2800.0
2013-07-22 15:45:00,92.82,92.82,92.75,92.75,10800.0,70.2759,70.2759,70.2229,70.2229,10800.0
2013-07-22 15:50:00,92.75,92.81,92.74,92.8,12500.0,70.2229,70.2683,70.2153,70.2607,12500.0
2013-07-22 15:55:00,92.8,92.84,92.8,92.81,22700.0,70.2607,70.291,70.2607,70.2683,22700.0
2013-07-23 09:30:00,93.03,93.34,93.03,93.12,54000.0,70.4349,70.6696,70.4349,70.503,54000.0
2013-07-23 09:35:00,93.11,93.35,93.1,93.26,14900.0,70.4955,70.6772,70.4879,70.609,14900.0
2013-07-23 09:40:00,93.27,93.32,93.04,93.31,26100.0,70.6166,70.6544,70.4425,70.6469,26100.0
2013-07-23 09:45:00,93.19,93.39,93.15,93.23,6800.0,70.556,70.7074,70.5257,70.5863,6800.0
2013-07-23 09:50:00,93.18,93.36,93.18,93.25,9700.0,70.5485,70.6847,70.5485,70.6015,9700.0
2013-07-23 09:55:00,93.27,93.32,93.22,93.26,14700.0,70.6166,70.6544,70.5787,70.609,14700.0
2013-07-23 10:00:00,93.28,93.34,93.23,93.26,12900.0,70.6242,70.6696,70.5863,70.609,12900.0
2013-07-23 10:05:00,93.26,93.36,93.23,93.28,57100.0,70.609,70.6847,70.5863,70.6242,57100.0
2013-07-23 10:10:00,93.28,93.28,93.24,93.24,10300.0,70.6242,70.6242,70.5939,70.5939,10300.0
2013-07-23 10:15:00,93.27,93.28,93.18,93.19,26600.0,70.6166,70.6242,70.5485,70.556,26600.0
2013-07-23 10:20:00,93.19,93.28,93.19,93.25,22500.0,70.556,70.6242,70.556,70.6015,22500.0
2013-07-23 10:25:00,93.25,93.3,93.21,93.24,13400.0,70.6015,70.6393,70.5712,70.5939,13400.0
2013-07-23 10:30:00,93.25,93.3,93.24,93.27,6100.0,70.6015,70.6393,70.5939,70.6166,6100.0
2013-07-23 10:35:00,93.27,93.28,93.2,93.26,25800.0,70.6166,70.6242,70.5636,70.609,25800.0
2013-07-23 10:40:00,93.24,93.32,93.24,93.31,10200.0,70.5939,70.6544,70.5939,70.6469,10200.0
2013-07-23 10:45:00,93.32,93.32,93.23,93.27,7400.0,70.6544,70.6544,70.5863,70.6166,7400.0
2013-07-23 10:50:00,93.24,93.3,93.21,93.23,4500.0,70.5939,70.6393,70.5712,70.5863,4500.0
2013-07-23 10:55:00,93.27,93.27,93.11,93.11,16300.0,70.6166,70.6166,70.4955,70.4955,16300.0
2013-07-23 11:00:00,93.11,93.15,93.05,93.14,4800.0,70.4955,70.5257,70.45,70.5182,4800.0
2013-07-23 11:05:00,93.13,93.14,93.03,93.07,5500.0,70.5106,70.5182,70.4349,70.4652,5500.0
2013-07-23 11:10:00,93.06,93.16,93.06,93.16,3300.0,70.4576,70.5333,70.4576,70.5333,3300.0
2013-07-23 11:15:00,93.14,93.2,93.12,93.13,3300.0,70.5182,70.5636,70.503,70.5106,3300.0
2013-07-23 11:20:00,93.16,93.16,93.09,93.09,2900.0,70.5333,70.5333,70.4803,70.4803,2900.0
2013-07-23 11:25:00,93.13,93.16,93.07,93.14,2900.0,70.5106,70.5333,70.4652,70.5182,2900.0
2013-07-23 11:30:00,93.14,93.14,93.04,93.09,3500.0,70.5182,70.5182,70.4425,70.4803,3500.0
2013-07-23 11:35:00,93.04,93.09,93.01,93.05,4500.0,70.4425,70.4803,70.4197,70.45,4500.0
2013-07-23 11:40:00,93.03,93.08,93.02,93.06,5300.0,70.4349,70.4727,70.4273,70.4576,5300.0
2013-07-23 11:45:00,93.07,93.07,92.99,93.04,5300.0,70.4652,70.4652,70.4046,70.4425,5300.0
2013-07-23 11:50:00,93.04,93.04,92.93,92.95,4500.0,70.4425,70.4425,70.3592,70.3743,4500.0
2013-07-23 11:55:00,92.97,93.03,92.97,92.98,6800.0,70.3895,70.4349,70.3895,70.397,6800.0
2013-07-23 12:00:00,92.98,93.01,92.98,93.0,2500.0,70.397,70.4197,70.397,70.4122,2500.0
2013-07-23 12:05:00,93.0,93.1,92.98,93.09,21900.0,70.4122,70.4879,70.397,70.4803,21900.0
2013-07-23 12:10:00,93.09,93.17,93.09,93.13,6200.0,70.4803,70.5409,70.4803,70.5106,6200.0
2013-07-23 12:15:00,93.16,93.2,93.12,93.15,3100.0,70.5333,70.5636,70.503,70.5257,3100.0
2013-07-23 12:20:00,93.18,93.24,93.17,93.22,2500.0,70.5485,70.5939,70.5409,70.5787,2500.0
2013-07-23 12:25:00,93.24,93.4,93.23,93.4,23300.0,70.5939,70.715,70.5863,70.715,23300.0
2013-07-23 12:30:00,93.38,93.45,93.38,93.42,5900.0,70.6999,70.7529,70.6999,70.7302,5900.0
2013-07-23 12:35:00,93.41,93.47,93.38,93.47,4200.0,70.7226,70.768,70.6999,70.768,4200.0
2013-07-23 12:40:00,93.46,93.48,93.45,93.46,1900.0,70.7604,70.7756,70.7529,70.7604,1900.0
2013-07-23 12:45:00,93.47,93.48,93.43,93.43,4000.0,70.768,70.7756,70.7377,70.7377,4000.0
2013-07-23 12:50:00,93.44,93.46,93.41,93.41,3000.0,70.7453,70.7604,70.7226,70.7226,3000.0
2013-07-23 12:55:00,93.41,93.41,93.37,93.4,2200.0,70.7226,70.7226,70.6923,70.715,2200.0
2013-07-23 13:00:00,93.37,93.46,93.37,93.44,4800.0,70.6923,70.7604,70.6923,70.7453,4800.0
2013-07-23 13:05:00,93.44,93.55,93.42,93.53,52400.0,70.7453,70.8286,70.7302,70.8134,52400.0
2013-07-23 13:10:00,93.53,93.6,93.48,93.5,9500.0,70.8134,70.8664,70.7756,70.7907,9500.0
2013-07-23 13:15:00,93.49,93.6,93.47,93.58,5400.0,70.7832,70.8664,70.768,70.8513,5400.0
2013-07-23 13:20:00,93.57,93.59,93.54,93.59,4100.0,70.8437,70.8589,70.821,70.8589,4100.0
2013-07-23 13:25:00,93.58,93.7,93.58,93.68,8600.0,70.8513,70.9422,70.8513,70.927,8600.0
2013-07-23 13:30:00,93.69,93.72,93.65,93.65,11300.0,70.9346,70.9573,70.9043,70.9043,11300.0
2013-07-23 13:35:00,93.65,93.68,93.65,93.67,4300.0,70.9043,70.927,70.9043,70.9194,4300.0
2013-07-23 13:40:00,93.65,93.71,93.65,93.66,5500.0,70.9043,70.9497,70.9043,70.9119,5500.0
2013-07-23 13:45:00,93.67,93.7,93.64,93.66,5300.0,70.9194,70.9422,70.8967,70.9119,5300.0
2013-07-23 13:50:00,93.68,93.76,93.68,93.72,6200.0,70.927,70.9876,70.927,70.9573,6200.0
2013-07-23 13:55:00,93.71,93.71,93.57,93.57,21300.0,70.9497,70.9497,70.8437,70.8437,21300.0
2013-07-23 14:00:00,93.56,93.62,93.56,93.62,4900.0,70.8362,70.8816,70.8362,70.8816,4900.0
2013-07-23 14:05:00,93.62,93.66,93.61,93.64,6500.0,70.8816,70.9119,70.874,70.8967,6500.0
2013-07-23 14:10:00,93.65,93.66,93.62,93.66,4900.0,70.9043,70.9119,70.8816,70.9119,4900.0
2013-07-23 14:15:00,93.64,93.65,93.59,93.6,6900.0,70.8967,70.9043,70.8589,70.8664,6900.0
2013-07-23 14:20:00,93.61,93.63,93.58,93.58,7000.0,70.874,70.8892,70.8513,70.8513,7000.0
2013-07-23 14:25:00,93.6,93.6,93.54,93.58,5000.0,70.8664,70.8664,70.821,70.8513,5000.0
2013-07-23 14:30:00,93.58,93.6,93.55,93.6,4100.0,70.8513,70.8664,70.8286,70.8664,4100.0
2013-07-23 14:35:00,93.6,93.71,93.58,93.71,5000.0,70.8664,70.9497,70.8513,70.9497,5000.0
2013-07-23 14:40:00,93.71,93.71,93.61,93.71,6400.0,70.9497,70.9497,70.874,70.9497,6400.0
2013-07-23 14:45:00,93.7,93.71,93.66,93.66,7300.0,70.9422,70.9497,70.9119,70.9119,7300.0
2013-07-23 14:50:00,93.69,93.7,93.66,93.7,4100.0,70.9346,70.9422,70.9119,70.9422,4100.0
2013-07-23 14:55:00,93.7,93.7,93.63,93.66,9900.0,70.9422,70.9422,70.8892,70.9119,9900.0
2013-07-23 15:00:00,93.68,93.71,93.66,93.69,7100.0,70.927,70.9497,70.9119,70.9346,7100.0
2013-07-23 15:05:00,93.68,93.73,93.68,93.73,5700.0,70.927,70.9649,70.927,70.9649,5700.0
2013-07-23 15:10:00,93.73,93.76,93.66,93.69,7900.0,70.9649,70.9876,70.9119,70.9346,7900.0
2013-07-23 15:15:00,93.69,93.72,93.66,93.66,9300.0,70.9346,70.9573,70.9119,70.9119,9300.0
2013-07-23 15:20:00,93.67,93.74,93.67,93.7,6200.0,70.9194,70.9724,70.9194,70.9422,6200.0
2013-07-23 15:25:00,93.69,93.72,93.68,93.72,8400.0,70.9346,70.9573,70.927,70.9573,8400.0
2013-07-23 15:30:00,93.73,93.81,93.73,93.77,19100.0,70.9649,71.0254,70.9649,70.9952,19100.0
2013-07-23 15:35:00,93.75,93.79,93.75,93.76,15900.0,70.98,71.0103,70.98,70.9876,15900.0
2013-07-23 15:40:00,93.76,93.78,93.69,93.69,15500.0,70.9876,71.0027,70.9346,70.9346,15500.0
2013-07-23 15:45:00,93.69,93.69,93.55,93.56,27700.0,70.9346,70.9346,70.8286,70.8362,27700.0
2013-07-23 15:50:00,93.56,93.59,93.52,93.55,29000.0,70.8362,70.8589,70.8059,70.8286,29000.0
2013-07-23 15:55:00,93.53,93.67,93.53,93.6,35200.0,70.8134,70.9194,70.8134,70.8664,35200.0
2013-07-24 09:30:00,93.72,93.86,93.3,93.6,32400.0,70.9573,71.0633,70.6393,70.8664,32400.0
2013-07-24 09:35:00,93.52,93.73,93.41,93.45,9600.0,70.8059,70.9649,70.7226,70.7529,9600.0
2013-07-24 09:40:00,93.46,93.48,93.15,93.25,9000.0,70.7604,70.7756,70.5257,70.6015,9000.0
2013-07-24 09:45:00,93.19,93.32,93.13,93.23,6500.0,70.556,70.6544,70.5106,70.5863,6500.0
2013-07-24 09:50:00,93.22,93.25,93.17,93.23,8700.0,70.5787,70.6015,70.5409,70.5863,8700.0
2013-07-24 09:55:00,93.2,93.37,93.17,93.26,11300.0,70.5636,70.6923,70.5409,70.609,11300.0
2013-07-24 10:00:00,93.27,93.33,93.04,93.12,5100.0,70.6166,70.662,70.4425,70.503,5100.0
2013-07-24 10:05:00,93.09,93.13,93.06,93.13,8900.0,70.4803,70.5106,70.4576,70.5106,8900.0
2013-07-24 10:10:00,93.1,93.13,93.05,93.12,7300.0,70.4879,70.5106,70.45,70.503,7300.0
2013-07-24 10:15:00,93.12,93.25,93.12,93.17,5600.0,70.503,70.6015,70.503,70.5409,5600.0
2013-07-24 10:20:00,93.17,93.21,93.09,93.12,11300.0,70.5409,70.5712,70.4803,70.503,11300.0
2013-07-24 10:25:00,93.14,93.15,93.07,93.15,8600.0,70.5182,70.5257,70.4652,70.5257,8600.0
2013-07-24 10:30:00,93.1,93.27,93.05,93.21,11900.0,70.4879,70.6166,70.45,70.5712,11900.0
2013-07-24 10:35:00,93.21,93.21,93.13,93.17,5300.0,70.5712,70.5712,70.5106,70.5409,5300.0
2013-07-24 10:40:00,93.17,93.17,93.09,93.14,4400.0,70.5409,70.5409,70.4803,70.5182,4400.0
2013-07-24 10:45:00,93.14,93.19,93.11,93.18,8700.0,70.5182,70.556,70.4955,70.5485,8700.0
2013-07-24 10:50:00,93.16,93.19,93.12,93.15,5700.0,70.5333,70.556,70.503,70.5257,5700.0
2013-07-24 10:55:00,93.13,93.21,93.12,93.13,8300.0,70.5106,70.5712,70.503,70.5106,8300.0
2013-07-24 11:00:00,93.15,93.22,93.14,93.17,6900.0,70.5257,70.5787,70.5182,70.5409,6900.0
2013-07-24 11:05:00,93.17,93.19,93.1,93.14,8800.0,70.5409,70.556,70.4879,70.5182,8800.0
2013-07-24 11:10:00,93.13,93.17,93.11,93.14,14000.0,70.5106,70.5409,70.4955,70.5182,14000.0
2013-07-24 11:15:00,93.14,93.26,93.14,93.25,5900.0,70.5182,70.609,70.5182,70.6015,5900.0
2013-07-24 11:20:00,93.24,93.32,93.21,93.31,11400.0,70.5939,70.6544,70.5712,70.6469,11400.0
2013-07-24 11:25:00,93.3,93.43,93.3,93.35,8200.0,70.6393,70.7377,70.6393,70.6772,8200.0
2013-07-24 11:30:00,93.36,93.43,93.36,93.4,10000.0,70.6847,70.7377,70.6847,70.715,10000.0
2013-07-24 11:35:00,93.41,93.42,93.35,93.36,6300.0,70.7226,70.7302,70.6772,70.6847,6300.0
2013-07-24 11:40:00,93.38,93.38,93.22,93.25,27200.0,70.6999,70.6999,70.5787,70.6015,27200.0
2013-07-24 11:45:00,93.21,93.25,93.2,93.21,5600.0,70.5712,70.6015,70.5636,70.5712,5600.0
2013-07-24 11:50:00,93.21,93.24,93.19,93.19,8100.0,70.5712,70.5939,70.556,70.556,8100.0
2013-07-24 11:55:00,93.19,93.2,93.15,93.16,5700.0,70.556,70.5636,70.5257,70.5333,5700.0
2013-07-24 12:00:00,93.16,93.17,93.12,93.17,6200.0,70.5333,70.5409,70.503,70.5409,6200.0
2013-07-24 12:05:00,93.14,93.15,93.05,93.08,9500.0,70.5182,70.5257,70.45,70.4727,9500.0
2013-07-24 12:10:00,93.08,93.1,93.01,93.04,7600.0,70.4727,70.4879,70.4197,70.4425,7600.0
2013-07-24 12:15:00,93.04,93.07,93.0,93.0,6000.0,70.4425,70.4652,70.4122,70.4122,6000.0
2013-07-24 12:20:00,93.0,93.07,93.0,93.07,8200.0,70.4122,70.4652,70.4122,70.4652,8200.0
2013-07-24 12:25:00,93.07,93.08,92.97,92.99,6100.0,70.4652,70.4727,70.3895,70.4046,6100.0
2013-07-24 12:30:00,93.01,93.06,92.99,93.02,6400.0,70.4197,70.4576,70.4046,70.4273,6400.0
2013-07-24 12:35:00,93.01,93.04,93.0,93.0,5000.0,70.4197,70.4425,70.4122,70.4122,5000.0
2013-07-24 12:40:00,93.0,93.04,92.94,93.03,5300.0,70.4122,70.4425,70.3667,70.4349,5300.0
2013-07-24 12:45:00,93.02,93.04,93.01,93.04,3300.0,70.4273,70.4425,70.4197,70.4425,3300.0
2013-07-24 12:50:00,93.04,93.04,92.95,92.97,5600.0,70.4425,70.4425,70.3743,70.3895,5600.0
2013-07-24 12:55:00,92.98,92.99,92.92,92.99,3400.0,70.397,70.4046,70.3516,70.4046,3400.0
2013-07-24 13:00:00,92.99,93.07,92.94,92.96,6300.0,70.4046,70.4652,70.3667,70.3819,6300.0
2013-07-24 13:05:00,92.95,92.97,92.92,92.96,3500.0,70.3743,70.3895,70.3516,70.3819,3500.0
2013-07-24 13:10:00,92.97,92.99,92.95,92.97,4600.0,70.3895,70.4046,70.3743,70.3895,4600.0
2013-07-24 13:15:00,92.97,92.97,92.86,92.94,5400.0,70.3895,70.3895,70.3062,70.3667,5400.0
2013-07-24 13:20:00,92.95,92.95,92.88,92.9,7700.0,70.3743,70.3743,70.3213,70.3365,7700.0
2013-07-24 13:25:00,92.9,92.92,92.89,92.89,2000.0,70.3365,70.3516,70.3289,70.3289,2000.0
2013-07-24 13:30:00,92.91,92.91,92.84,92.86,21500.0,70.344,70.344,70.291,70.3062,21500.0
2013-07-24 13:35:00,92.86,92.95,92.84,92.95,8200.0,70.3062,70.3743,70.291,70.3743,8200.0
2013-07-24 13:40:00,92.94,92.97,92.89,92.92,17100.0,70.3667,70.3895,70.3289,70.3516,17100.0
2013-07-24 13:45:00,92.91,92.94,92.89,92.92,4400.0,70.344,70.3667,70.3289,70.3516,4400.0
2013-07-24 13:50:00,92.92,92.93,92.89,92.9,5400.0,70.3516,70.3592,70.3289,70.3365,5400.0
2013-07-24 13:55:00,92.9,92.94,92.9,92.92,5200.0,70.3365,70.3667,70.3365,70.3516,5200.0
2013-07-24 14:00:00,92.92,92.94,92.91,92.93,3600.0,70.3516,70.3667,70.344,70.3592,3600.0
2013-07-24 14:05:00,92.94,93.03,92.93,92.97,6500.0,70.3667,70.4349,70.3592,70.3895,6500.0
2013-07-24 14:10:00,92.98,92.98,92.92,92.95,4200.0,70.397,70.397,70.3516,70.3743,4200.0
2013-07-24 14:15:00,92.96,92.98,92.94,92.94,2300.0,70.3819,70.397,70.3667,70.3667,2300.0
2013-07-24 14:20:00,92.92,92.94,92.9,92.94,2500.0,70.3516,70.3667,70.3365,70.3667,2500.0
2013-07-24 14:25:00,92.94,92.94,92.9,92.92,3600.0,70.3667,70.3667,70.3365,70.3516,3600.0
2013-07-24 14:30:00,92.92,92.92,92.89,92.91,4300.0,70.3516,70.3516,70.3289,70.344,4300.0
2013-07-24 14:35:00,92.91,92.98,92.9,92.98,5900.0,70.344,70.397,70.3365,70.397,5900.0
2013-07-24 14:40:00,92.97,92.97,92.93,92.94,3700.0,70.3895,70.3895,70.3592,70.3667,3700.0
2013-07-24 14:45:00,92.94,92.99,92.94,92.99,4900.0,70.3667,70.4046,70.3667,70.4046,4900.0
2013-07-24 14:50:00,93.02,93.08,93.0,93.08,10800.0,70.4273,70.4727,70.4122,70.4727,10800.0
2013-07-24 14:55:00,93.07,93.08,93.02,93.07,7700.0,70.4652,70.4727,70.4273,70.4652,7700.0
2013-07-24 15:00:00,93.08,93.08,92.97,92.97,5500.0,70.4727,70.4727,70.3895,70.3895,5500.0
2013-07-24 15:05:00,92.97,92.98,92.9,92.94,4500.0,70.3895,70.397,70.3365,70.3667,4500.0
2013-07-24 15:10:00,92.94,92.95,92.88,92.88,4800.0,70.3667,70.3743,70.3213,70.3213,4800.0
2013-07-24 15:15:00,92.86,92.89,92.82,92.83,5600.0,70.3062,70.3289,70.2759,70.2835,5600.0
2013-07-24 15:20:00,92.83,92.95,92.82,92.89,8500.0,70.2835,70.3743,70.2759,70.3289,8500.0
2013-07-24 15:25:00,92.9,92.92,92.88,92.89,3200.0,70.3365,70.3516,70.3213,70.3289,3200.0
2013-07-24 15:30:00,92.91,92.91,92.81,92.86,7300.0,70.344,70.344,70.2683,70.3062,7300.0
2013-07-24 15:35:00,92.87,92.92,92.86,92.86,11400.0,70.3137,70.3516,70.3062,70.3062,11400.0
2013-07-24 15:40:00,92.85,92.99,92.85,92.85,12800.0,70.2986,70.4046,70.2986,70.2986,12800.0
2013-07-24 15:45:00,92.88,92.97,92.88,92.89,18100.0,70.3213,70.3895,70.3213,70.3289,18100.0
2013-07-24 15:50:00,92.88,92.9,92.82,92.82,20300.0,70.3213,70.3365,70.2759,70.2759,20300.0
2013-07-24 15:55:00,92.82,92.89,92.79,92.85,65400.0,70.2759,70.3289,70.2532,70.2986,65400.0
2013-07-25 09:30:00,93.0,93.0,92.12,92.67,33000.0,70.4122,70.4122,69.7459,70.1623,33000.0
2013-07-25 09:35:00,92.66,93.53,92.58,93.2,29600.0,70.1547,70.8134,70.0942,70.5636,29600.0
2013-07-25 09:40:00,93.2,93.25,92.32,92.58,38700.0,70.5636,70.6015,69.8973,70.0942,38700.0
2013-07-25 09:45:00,92.6,92.81,92.53,92.61,8200.0,70.1093,70.2683,70.0563,70.1169,8200.0
2013-07-25 09:50:00,92.54,92.6,92.16,92.49,18100.0,70.0639,70.1093,69.7762,70.026,18100.0
2013-07-25 09:55:00,92.49,92.61,92.42,92.46,11700.0,70.026,70.1169,69.973,70.0033,11700.0
2013-07-25 10:00:00,92.54,92.66,92.5,92.59,12700.0,70.0639,70.1547,70.0336,70.1018,12700.0
2013-07-25 10:05:00,92.63,92.74,92.61,92.69,19800.0,70.132,70.2153,70.1169,70.1775,19800.0
2013-07-25 10:10:00,92.69,92.73,92.65,92.7,5200.0,70.1775,70.2077,70.1472,70.185,5200.0
2013-07-25 10:15:00,92.73,93.07,92.69,92.96,15000.0,70.2077,70.4652,70.1775,70.3819,15000.0
2013-07-25 10:20:00,92.96,93.08,92.9,93.05,14400.0,70.3819,70.4727,70.3365,70.45,14400.0
2013-07-25 10:25:00,93.08,93.19,93.07,93.17,14900.0,70.4727,70.556,70.4652,70.5409,14900.0
2013-07-25 10:30:00,93.15,93.28,93.04,93.11,24200.0,70.5257,70.6242,70.4425,70.4955,24200.0
2013-07-25 10:35:00,93.12,93.16,93.02,93.12,9300.0,70.503,70.5333,70.4273,70.503,9300.0
2013-07-25 10:40:00,93.12,93.13,93.04,93.09,7000.0,70.503,70.5106,70.4425,70.4803,7000.0
2013-07-25 10:45:00,93.12,93.31,93.12,93.26,12300.0,70.503,70.6469,70.503,70.609,12300.0
2013-07-25 10:50:00,93.29,93.29,93.23,93.23,5600.0,70.6317,70.6317,70.5863,70.5863,5600.0
2013-07-25 10:55:00,93.26,93.26,93.12,93.22,9300.0,70.609,70.609,70.503,70.5787,9300.0
2013-07-25 11:00:00,93.21,93.26,93.17,93.17,10300.0,70.5712,70.609,70.5409,70.5409,10300.0
2013-07-25 11:05:00,93.15,93.15,92.99,93.06,13000.0,70.5257,70.5257,70.4046,70.4576,13000.0
2013-07-25 11:10:00,93.05,93.22,93.05,93.21,5100.0,70.45,70.5787,70.45,70.5712,5100.0
2013-07-25 11:15:00,93.19,93.22,93.16,93.17,5300.0,70.556,70.5787,70.5333,70.5409,5300.0
2013-07-25 11:20:00,93.14,93.2,93.03,93.2,7200.0,70.5182,70.5636,70.4349,70.5636,7200.0
2013-07-25 11:25:00,93.19,93.23,93.19,93.22,7100.0,70.556,70.5863,70.556,70.5787,7100.0
2013-07-25 11:30:00,93.23,93.36,93.21,93.27,24900.0,70.5863,70.6847,70.5712,70.6166,24900.0
2013-07-25 11:35:00,93.23,93.29,93.18,93.23,9000.0,70.5863,70.6317,70.5485,70.5863,9000.0
2013-07-25 11:40:00,93.23,93.34,93.21,93.34,4500.0,70.5863,70.6696,70.5712,70.6696,4500.0
2013-07-25 11:45:00,93.31,93.35,93.26,93.32,4600.0,70.6469,70.6772,70.609,70.6544,4600.0
2013-07-25 11:50:00,93.3,93.32,93.23,93.31,5400.0,70.6393,70.6544,70.5863,70.6469,5400.0
2013-07-25 11:55:00,93.32,93.33,93.22,93.24,11200.0,70.6544,70.662,70.5787,70.5939,11200.0
2013-07-25 12:00:00,93.24,93.25,93.18,93.24,5300.0,70.5939,70.6015,70.5485,70.5939,5300.0
2013-07-25 12:05:00,93.25,93.31,93.25,93.27,3300.0,70.6015,70.6469,70.6015,70.6166,3300.0
2013-07-25 12:10:00,93.28,93.31,93.24,93.27,3000.0,70.6242,70.6469,70.5939,70.6166,3000.0
2013-07-25 12:15:00,93.28,93.32,93.26,93.31,5600.0,70.6242,70.6544,70.609,70.6469,5600.0
2013-07-25 12:20:00,93.35,93.42,93.3,93.31,8200.0,70.6772,70.7302,70.6393,70.6469,8200.0
2013-07-25 12:25:00,93.3,93.33,93.26,93.29,3500.0,70.6393,70.662,70.609,70.6317,3500.0
2013-07-25 12:30:00,93.3,93.44,93.3,93.38,9800.0,70.6393,70.7453,70.6393,70.6999,9800.0
2013-07-25 12:35:00,93.36,93.49,93.35,93.49,4300.0,70.6847,70.7832,70.6772,70.7832,4300.0
2013-07-25 12:40:00,93.49,93.53,93.47,93.53,2500.0,70.7832,70.8134,70.768,70.8134,2500.0
2013-07-25 12:45:00,93.54,93.9,93.54,93.74,22000.0,70.821,71.0936,70.821,70.9724,22000.0
2013-07-25 12:50:00,93.75,93.75,93.57,93.61,4900.0,70.98,70.98,70.8437,70.874,4900.0
2013-07-25 12:55:00,93.6,93.73,93.6,93.73,2000.0,70.8664,70.9649,70.8664,70.9649,2000.0
2013-07-25 13:00:00,93.7,93.71,93.58,93.58,4200.0,70.9422,70.9497,70.8513,70.8513,4200.0
2013-07-25 13:05:00,93.58,93.68,93.58,93.65,12400.0,70.8513,70.927,70.8513,70.9043,12400.0
2013-07-25 13:10:00,93.64,93.67,93.63,93.65,1800.0,70.8967,70.9194,70.8892,70.9043,1800.0
2013-07-25 13:15:00,93.68,93.69,93.58,93.58,2300.0,70.927,70.9346,70.8513,70.8513,2300.0
2013-07-25 13:20:00,93.59,93.63,93.59,93.61,2900.0,70.8589,70.8892,70.8589,70.874,2900.0
2013-07-25 13:25:00,93.61,93.61,93.58,93.61,3100.0,70.874,70.874,70.8513,70.874,3100.0
2013-07-25 13:30:00,93.63,93.83,93.62,93.83,16900.0,70.8892,71.0406,70.8816,71.0406,16900.0
2013-07-25 13:35:00,93.83,93.83,93.67,93.72,17400.0,71.0406,71.0406,70.9194,70.9573,17400.0
2013-07-25 13:40:00,93.7,93.76,93.7,93.73,7500.0,70.9422,70.9876,70.9422,70.9649,7500.0
2013-07-25 13:45:00,93.72,93.84,93.72,93.84,4200.0,70.9573,71.0482,70.9573,71.0482,4200.0
2013-07-25 13:50:00,93.83,93.83,93.81,93.83,2200.0,71.0406,71.0406,71.0254,71.0406,2200.0
2013-07-25 13:55:00,93.83,93.91,93.83,93.91,6100.0,71.0406,71.1011,71.0406,71.1011,6100.0
2013-07-25 14:00:00,93.9,93.9,93.78,93.85,17500.0,71.0936,71.0936,71.0027,71.0557,17500.0
2013-07-25 14:05:00,93.83,93.89,93.83,93.87,3000.0,71.0406,71.086,71.0406,71.0709,3000.0
2013-07-25 14:10:00,93.87,93.88,93.85,93.87,2900.0,71.0709,71.0784,71.0557,71.0709,2900.0
2013-07-25 14:15:00,93.84,93.86,93.81,93.83,4600.0,71.0482,71.0633,71.0254,71.0406,4600.0
2013-07-25 14:20:00,93.83,93.83,93.75,93.76,5300.0,71.0406,71.0406,70.98,70.9876,5300.0
2013-07-25 14:25:00,93.76,93.76,93.63,93.71,7600.0,70.9876,70.9876,70.8892,70.9497,7600.0
2013-07-25 14:30:00,93.71,93.74,93.69,93.7,4900.0,70.9497,70.9724,70.9346,70.9422,4900.0
2013-07-25 14:35:00,93.71,93.73,93.66,93.67,6800.0,70.9497,70.9649,70.9119,70.9194,6800.0
2013-07-25 14:40:00,93.66,93.7,93.65,93.65,4200.0,70.9119,70.9422,70.9043,70.9043,4200.0
2013-07-25 14:45:00,93.65,93.66,93.63,93.65,5600.0,70.9043,70.9119,70.8892,70.9043,5600.0
2013-07-25 14:50:00,93.66,93.78,93.66,93.72,5900.0,70.9119,71.0027,70.9119,70.9573,5900.0
2013-07-25 14:55:00,93.71,93.72,93.59,93.63,5300.0,70.9497,70.9573,70.8589,70.8892,5300.0
2013-07-25 15:00:00,93.65,93.65,93.61,93.63,4000.0,70.9043,70.9043,70.874,70.8892,4000.0
2013-07-25 15:05:00,93.62,93.83,93.61,93.82,32100.0,70.8816,71.0406,70.874,71.033,32100.0
2013-07-25 15:10:00,93.83,93.9,93.78,93.85,14200.0,71.0406,71.0936,71.0027,71.0557,14200.0
2013-07-25 15:15:00,93.86,93.9,93.82,93.84,5500.0,71.0633,71.0936,71.033,71.0482,5500.0
2013-07-25 15:20:00,93.85,93.99,93.79,93.96,15200.0,71.0557,71.1617,71.0103,71.139,15200.0
2013-07-25 15:25:00,93.94,94.0,93.91,93.95,7600.0,71.1239,71.1693,71.1011,71.1314,7600.0
2013-07-25 15:30:00,93.95,94.0,93.64,93.91,39300.0,71.1314,71.1693,70.8967,71.1011,39300.0
2013-07-25 15:35:00,93.88,93.99,93.87,93.92,9500.0,71.0784,71.1617,71.0709,71.1087,9500.0
2013-07-25 15:40:00,93.93,93.99,93.93,93.98,10100.0,71.1163,71.1617,71.1163,71.1541,10100.0
2013-07-25 15:45:00,93.98,93.98,93.84,93.87,12600.0,71.1541,71.1541,71.0482,71.0709,12600.0
2013-07-25 15:50:00,93.89,93.99,93.86,93.96,21700.0,71.086,71.1617,71.0633,71.139,21700.0
2013-07-25 15:55:00,93.96,93.99,93.85,93.94,34600.0,71.139,71.1617,71.0557,71.1239,34600.0
2013-07-26 09:30:00,93.45,93.67,93.45,93.67,14700.0,70.7529,70.9194,70.7529,70.9194,14700.0
2013-07-26 09:35:00,93.53,93.75,93.53,93.59,7300.0,70.8134,70.98,70.8134,70.8589,7300.0
2013-07-26 09:40:00,93.59,93.69,93.54,93.58,7800.0,70.8589,70.9346,70.821,70.8513,7800.0
2013-07-26 09:45:00,93.57,93.78,93.57,93.65,6100.0,70.8437,71.0027,70.8437,70.9043,6100.0
2013-07-26 09:50:00,93.6,93.8,93.53,93.74,13400.0,70.8664,71.0179,70.8134,70.9724,13400.0
2013-07-26 09:55:00,93.76,93.79,93.65,93.65,4000.0,70.9876,71.0103,70.9043,70.9043,4000.0
2013-07-26 10:00:00,93.7,93.9,93.7,93.81,30300.0,70.9422,71.0936,70.9422,71.0254,30300.0
2013-07-26 10:05:00,93.85,93.85,93.63,93.65,16100.0,71.0557,71.0557,70.8892,70.9043,16100.0
2013-07-26 10:10:00,93.62,93.69,93.51,93.69,3100.0,70.8816,70.9346,70.7983,70.9346,3100.0
2013-07-26 10:15:00,93.66,93.7,93.56,93.64,4800.0,70.9119,70.9422,70.8362,70.8967,4800.0
2013-07-26 10:20:00,93.67,93.7,93.64,93.64,3100.0,70.9194,70.9422,70.8967,70.8967,3100.0
2013-07-26 10:25:00,93.64,93.64,93.53,93.55,6500.0,70.8967,70.8967,70.8134,70.8286,6500.0
2013-07-26 10:30:00,93.52,93.59,93.52,93.57,2700.0,70.8059,70.8589,70.8059,70.8437,2700.0
2013-07-26 10:35:00,93.56,93.56,93.38,93.38,11000.0,70.8362,70.8362,70.6999,70.6999,11000.0
2013-07-26 10:40:00,93.41,93.41,93.26,93.26,4600.0,70.7226,70.7226,70.609,70.609,4600.0
2013-07-26 10:45:00,93.25,93.31,93.24,93.26,18600.0,70.6015,70.6469,70.5939,70.609,18600.0
2013-07-26 10:50:00,93.26,93.26,93.15,93.15,5500.0,70.609,70.609,70.5257,70.5257,5500.0
2013-07-26 10:55:00,93.17,93.21,93.09,93.18,4000.0,70.5409,70.5712,70.4803,70.5485,4000.0
2013-07-26 11:00:00,93.17,93.27,93.14,93.27,2900.0,70.5409,70.6166,70.5182,70.6166,2900.0
2013-07-26 11:05:00,93.27,93.31,93.26,93.27,6500.0,70.6166,70.6469,70.609,70.6166,6500.0
2013-07-26 11:10:00,93.28,93.29,93.21,93.28,6000.0,70.6242,70.6317,70.5712,70.6242,6000.0
2013-07-26 11:15:00,93.26,93.29,93.2,93.25,4600.0,70.609,70.6317,70.5636,70.6015,4600.0
2013-07-26 11:20:00,93.24,93.24,93.18,93.2,5700.0,70.5939,70.5939,70.5485,70.5636,5700.0
2013-07-26 11:25:00,93.19,93.27,93.19,93.25,2200.0,70.556,70.6166,70.556,70.6015,2200.0
2013-07-26 11:30:00,93.24,93.26,93.21,93.21,3300.0,70.5939,70.609,70.5712,70.5712,3300.0
2013-07-26 11:35:00,93.2,93.22,93.14,93.22,4000.0,70.5636,70.5787,70.5182,70.5787,4000.0
2013-07-26 11:40:00,93.24,93.26,93.2,93.25,5200.0,70.5939,70.609,70.5636,70.6015,5200.0
2013-07-26 11:45:00,93.27,93.57,93.27,93.57,7500.0,70.6166,70.8437,70.6166,70.8437,7500.0
2013-07-26 11:50:00,93.56,93.56,93.4,93.4,3800.0,70.8362,70.8362,70.715,70.715,3800.0
2013-07-26 11:55:00,93.39,93.47,93.38,93.46,3500.0,70.7074,70.768,70.6999,70.7604,3500.0
2013-07-26 12:00:00,93.5,93.56,93.44,93.53,4100.0,70.7907,70.8362,70.7453,70.8134,4100.0
2013-07-26 12:05:00,93.56,93.65,93.55,93.6,6600.0,70.8362,70.9043,70.8286,70.8664,6600.0
2013-07-26 12:10:00,93.61,93.68,93.61,93.66,1900.0,70.874,70.927,70.874,70.9119,1900.0
2013-07-26 12:15:00,93.66,93.66,93.61,93.66,2400.0,70.9119,70.9119,70.874,70.9119,2400.0
2013-07-26 12:20:00,93.63,93.63,93.59,93.59,1400.0,70.8892,70.8892,70.8589,70.8589,1400.0
2013-07-26 12:25:00,93.58,93.69,93.55,93.69,2500.0,70.8513,70.9346,70.8286,70.9346,2500.0
2013-07-26 12:30:00,93.68,93.73,93.62,93.66,3400.0,70.927,70.9649,70.8816,70.9119,3400.0
2013-07-26 12:35:00,93.69,93.77,93.67,93.76,2200.0,70.9346,70.9952,70.9194,70.9876,2200.0
2013-07-26 12:40:00,93.74,93.75,93.71,93.75,2400.0,70.9724,70.98,70.9497,70.98,2400.0
2013-07-26 12:45:00,93.77,93.79,93.76,93.79,1800.0,70.9952,71.0103,70.9876,71.0103,1800.0
2013-07-26 12:50:00,93.82,93.86,93.82,93.84,1900.0,71.033,71.0633,71.033,71.0482,1900.0
2013-07-26 12:55:00,93.84,93.84,93.77,93.77,6300.0,71.0482,71.0482,70.9952,70.9952,6300.0
2013-07-26 13:00:00,93.77,93.88,93.77,93.85,11900.0,70.9952,71.0784,70.9952,71.0557,11900.0
2013-07-26 13:05:00,93.85,93.96,93.83,93.93,8100.0,71.0557,71.139,71.0406,71.1163,8100.0
2013-07-26 13:10:00,93.92,94.0,93.92,93.95,9900.0,71.1087,71.1693,71.1087,71.1314,9900.0
2013-07-26 13:15:00,93.96,94.0,93.96,93.99,3600.0,71.139,71.1693,71.139,71.1617,3600.0
2013-07-26 13:20:00,94.0,94.25,94.0,94.25,19000.0,71.1693,71.3586,71.1693,71.3586,19000.0
2013-07-26 13:25:00,94.28,94.34,94.23,94.31,5100.0,71.3813,71.4267,71.3434,71.404,5100.0
2013-07-26 13:30:00,94.32,94.32,94.18,94.18,4500.0,71.4116,71.4116,71.3056,71.3056,4500.0
2013-07-26 13:35:00,94.18,94.19,94.11,94.11,3600.0,71.3056,71.3131,71.2526,71.2526,3600.0
2013-07-26 13:40:00,94.1,94.19,94.09,94.17,5800.0,71.245,71.3131,71.2374,71.298,5800.0
2013-07-26 13:45:00,94.17,94.23,94.17,94.2,4300.0,71.298,71.3434,71.298,71.3207,4300.0
2013-07-26 13:50:00,94.22,94.26,94.18,94.25,4200.0,71.3359,71.3661,71.3056,71.3586,4200.0
2013-07-26 13:55:00,94.25,94.25,94.13,94.13,2100.0,71.3586,71.3586,71.2677,71.2677,2100.0
2013-07-26 14:00:00,94.12,94.14,94.09,94.09,2500.0,71.2601,71.2753,71.2374,71.2374,2500.0
2013-07-26 14:05:00,94.1,94.1,94.07,94.08,2200.0,71.245,71.245,71.2223,71.2299,2200.0
2013-07-26 14:10:00,94.1,94.16,94.1,94.15,2000.0,71.245,71.2904,71.245,71.2829,2000.0
2013-07-26 14:15:00,94.14,94.14,94.03,94.04,1700.0,71.2753,71.2753,71.192,71.1996,1700.0
2013-07-26 14:20:00,94.03,94.08,94.02,94.06,7000.0,71.192,71.2299,71.1844,71.2147,7000.0
2013-07-26 14:25:00,94.06,94.07,93.97,94.0,6600.0,71.2147,71.2223,71.1466,71.1693,6600.0
2013-07-26 14:30:00,93.97,94.09,93.96,94.08,8700.0,71.1466,71.2374,71.139,71.2299,8700.0
2013-07-26 14:35:00,94.07,94.07,94.05,94.06,2800.0,71.2223,71.2223,71.2071,71.2147,2800.0
2013-07-26 14:40:00,94.05,94.1,94.05,94.1,9600.0,71.2071,71.245,71.2071,71.245,9600.0
2013-07-26 14:45:00,94.1,94.16,94.07,94.16,3000.0,71.245,71.2904,71.2223,71.2904,3000.0
2013-07-26 14:50:00,94.13,94.22,94.13,94.19,3200.0,71.2677,71.3359,71.2677,71.3131,3200.0
2013-07-26 14:55:00,94.19,94.22,94.17,94.21,3400.0,71.3131,71.3359,71.298,71.3283,3400.0
2013-07-26 15:00:00,94.21,94.21,94.15,94.15,3500.0,71.3283,71.3283,71.2829,71.2829,3500.0
2013-07-26 15:05:00,94.15,94.22,94.14,94.22,4900.0,71.2829,71.3359,71.2753,71.3359,4900.0
2013-07-26 15:10:00,94.22,94.29,94.22,94.22,3200.0,71.3359,71.3889,71.3359,71.3359,3200.0
2013-07-26 15:15:00,94.22,94.28,94.22,94.28,4800.0,71.3359,71.3813,71.3359,71.3813,4800.0
2013-07-26 15:20:00,94.28,94.4,94.28,94.39,5400.0,71.3813,71.4721,71.3813,71.4646,5400.0
2013-07-26 15:25:00,94.38,94.41,94.36,94.4,5800.0,71.457,71.4797,71.4419,71.4721,5800.0
2013-07-26 15:30:00,94.4,94.4,94.29,94.29,6400.0,71.4721,71.4721,71.3889,71.3889,6400.0
2013-07-26 15:35:00,94.29,94.38,94.29,94.36,6700.0,71.3889,71.457,71.3889,71.4419,6700.0
2013-07-26 15:40:00,94.37,94.44,94.37,94.39,28900.0,71.4494,71.5024,71.4494,71.4646,28900.0
2013-07-26 15:45:00,94.4,94.43,94.39,94.43,7900.0,71.4721,71.4949,71.4646,71.4949,7900.0
2013-07-26 15:50:00,94.44,94.47,94.38,94.45,11300.0,71.5024,71.5251,71.457,71.51,11300.0
2013-07-26 15:55:00,94.46,94.53,94.45,94.48,25700.0,71.5176,71.5706,71.51,71.5327,25700.0
2013-07-29 09:30:00,94.51,94.65,94.47,94.59,20700.0,71.5554,71.6614,71.5251,71.616,20700.0
2013-07-29 09:35:00,94.64,94.88,94.57,94.88,10500.0,71.6538,71.8356,71.6008,71.8356,10500.0
2013-07-29 09:40:00,94.91,95.15,94.82,95.11,55400.0,71.8583,72.04,71.7901,72.0097,55400.0
2013-07-29 09:45:00,95.15,95.2,94.93,94.94,26600.0,72.04,72.0778,71.8734,71.881,26600.0
2013-07-29 09:50:00,94.95,94.97,94.65,94.74,5500.0,71.8886,71.9037,71.6614,71.7296,5500.0
2013-07-29 09:55:00,94.7,94.73,94.62,94.7,4100.0,71.6993,71.722,71.6387,71.6993,4100.0
2013-07-29 10:00:00,94.69,94.8,94.62,94.68,9600.0,71.6917,71.775,71.6387,71.6841,9600.0
2013-07-29 10:05:00,94.68,94.68,94.62,94.67,5300.0,71.6841,71.6841,71.6387,71.6766,5300.0
2013-07-29 10:10:00,94.67,94.7,94.55,94.55,6800.0,71.6766,71.6993,71.5857,71.5857,6800.0
2013-07-29 10:15:00,94.59,94.84,94.59,94.81,11400.0,71.616,71.8053,71.616,71.7826,11400.0
2013-07-29 10:20:00,94.8,94.89,94.8,94.8,8600.0,71.775,71.8431,71.775,71.775,8600.0
2013-07-29 10:25:00,94.78,94.87,94.72,94.85,5200.0,71.7598,71.828,71.7144,71.8128,5200.0
2013-07-29 10:30:00,94.85,94.85,94.75,94.81,5600.0,71.8128,71.8128,71.7371,71.7826,5600.0
2013-07-29 10:35:00,94.78,94.81,94.7,94.7,8900.0,71.7598,71.7826,71.6993,71.6993,8900.0
2013-07-29 10:40:00,94.68,94.69,94.62,94.69,2900.0,71.6841,71.6917,71.6387,71.6917,2900.0
2013-07-29 10:45:00,94.67,94.81,94.66,94.76,5100.0,71.6766,71.7826,71.669,71.7447,5100.0
2013-07-29 10:50:00,94.75,94.84,94.73,94.81,3200.0,71.7371,71.8053,71.722,71.7826,3200.0
2013-07-29 10:55:00,94.84,94.96,94.81,94.9,5100.0,71.8053,71.8961,71.7826,71.8507,5100.0
2013-07-29 11:00:00,94.9,94.9,94.86,94.9,2600.0,71.8507,71.8507,71.8204,71.8507,2600.0
2013-07-29 11:05:00,94.91,94.91,94.83,94.83,2700.0,71.8583,71.8583,71.7977,71.7977,2700.0
2013-07-29 11:10:00,94.84,94.86,94.72,94.8,9300.0,71.8053,71.8204,71.7144,71.775,9300.0
2013-07-29 11:15:00,94.8,94.8,94.63,94.68,3200.0,71.775,71.775,71.6463,71.6841,3200.0
2013-07-29 11:20:00,94.7,94.7,94.61,94.64,4100.0,71.6993,71.6993,71.6311,71.6538,4100.0
2013-07-29 11:25:00,94.67,94.69,94.64,94.66,6000.0,71.6766,71.6917,71.6538,71.669,6000.0
2013-07-29 11:30:00,94.67,94.69,94.63,94.67,4800.0,71.6766,71.6917,71.6463,71.6766,4800.0
2013-07-29 11:35:00,94.7,94.73,94.57,94.62,4500.0,71.6993,71.722,71.6008,71.6387,4500.0
2013-07-29 11:40:00,94.64,94.7,94.64,94.66,3400.0,71.6538,71.6993,71.6538,71.669,3400.0
2013-07-29 11:45:00,94.66,94.67,94.6,94.67,1900.0,71.669,71.6766,71.6236,71.6766,1900.0
2013-07-29 11:50:00,94.7,94.75,94.69,94.75,2800.0,71.6993,71.7371,71.6917,71.7371,2800.0
2013-07-29 11:55:00,94.73,94.74,94.68,94.69,13400.0,71.722,71.7296,71.6841,71.6917,13400.0
2013-07-29 12:00:00,94.71,94.71,94.67,94.7,7500.0,71.7068,71.7068,71.6766,71.6993,7500.0
2013-07-29 12:05:00,94.68,94.69,94.63,94.63,3100.0,71.6841,71.6917,71.6463,71.6463,3100.0
2013-07-29 12:10:00,94.62,94.66,94.58,94.62,3500.0,71.6387,71.669,71.6084,71.6387,3500.0
2013-07-29 12:15:00,94.62,94.62,94.58,94.58,2400.0,71.6387,71.6387,71.6084,71.6084,2400.0
2013-07-29 12:20:00,94.62,94.66,94.52,94.66,5000.0,71.6387,71.669,71.563,71.669,5000.0
2013-07-29 12:25:00,94.64,94.71,94.64,94.65,4100.0,71.6538,71.7068,71.6538,71.6614,4100.0
2013-07-29 12:30:00,94.65,94.68,94.65,94.68,2500.0,71.6614,71.6841,71.6614,71.6841,2500.0
2013-07-29 12:35:00,94.68,94.73,94.67,94.73,2500.0,71.6841,71.722,71.6766,71.722,2500.0
2013-07-29 12:40:00,94.73,94.77,94.72,94.76,4100.0,71.722,71.7523,71.7144,71.7447,4100.0
2013-07-29 12:45:00,94.78,94.87,94.77,94.87,4300.0,71.7598,71.828,71.7523,71.828,4300.0
2013-07-29 12:50:00,94.87,94.89,94.83,94.85,2700.0,71.828,71.8431,71.7977,71.8128,2700.0
2013-07-29 12:55:00,94.85,94.86,94.82,94.85,2600.0,71.8128,71.8204,71.7901,71.8128,2600.0
2013-07-29 13:00:00,94.87,94.9,94.82,94.88,3300.0,71.828,71.8507,71.7901,71.8356,3300.0
2013-07-29 13:05:00,94.88,94.93,94.85,94.87,16100.0,71.8356,71.8734,71.8128,71.828,16100.0
2013-07-29 13:10:00,94.87,94.92,94.87,94.89,2300.0,71.828,71.8658,71.828,71.8431,2300.0
2013-07-29 13:15:00,94.87,94.93,94.86,94.93,2900.0,71.828,71.8734,71.8204,71.8734,2900.0
2013-07-29 13:20:00,94.93,94.94,94.9,94.92,2400.0,71.8734,71.881,71.8507,71.8658,2400.0
2013-07-29 13:25:00,94.94,94.97,94.91,94.95,3300.0,71.881,71.9037,71.8583,71.8886,3300.0
2013-07-29 13:30:00,94.93,94.97,94.91,94.96,5300.0,71.8734,71.9037,71.8583,71.8961,5300.0
2013-07-29 13:35:00,94.95,94.95,94.9,94.92,4500.0,71.8886,71.8886,71.8507,71.8658,4500.0
2013-07-29 13:40:00,94.92,94.92,94.88,94.88,7000.0,71.8658,71.8658,71.8356,71.8356,7000.0
2013-07-29 13:45:00,94.87,94.9,94.83,94.88,5300.0,71.828,71.8507,71.7977,71.8356,5300.0
2013-07-29 13:50:00,94.87,94.93,94.86,94.93,2700.0,71.828,71.8734,71.8204,71.8734,2700.0
2013-07-29 13:55:00,94.92,94.98,94.91,94.97,7200.0,71.8658,71.9113,71.8583,71.9037,7200.0
2013-07-29 14:00:00,94.97,95.09,94.97,95.07,11400.0,71.9037,71.9946,71.9037,71.9794,11400.0
2013-07-29 14:05:00,95.09,95.13,95.07,95.12,9700.0,71.9946,72.0248,71.9794,72.0173,9700.0
2013-07-29 14:10:00,95.13,95.18,95.13,95.14,9800.0,72.0248,72.0627,72.0248,72.0324,9800.0
2013-07-29 14:15:00,95.12,95.13,95.06,95.08,7100.0,72.0173,72.0248,71.9718,71.987,7100.0
2013-07-29 14:20:00,95.07,95.09,95.06,95.07,7000.0,71.9794,71.9946,71.9718,71.9794,7000.0
2013-07-29 14:25:00,95.06,95.1,95.06,95.1,5400.0,71.9718,72.0021,71.9718,72.0021,5400.0
2013-07-29 14:30:00,95.09,95.15,95.07,95.14,10100.0,71.9946,72.04,71.9794,72.0324,10100.0
2013-07-29 14:35:00,95.13,95.16,95.1,95.12,4900.0,72.0248,72.0475,72.0021,72.0173,4900.0
2013-07-29 14:40:00,95.13,95.2,95.13,95.16,7300.0,72.0248,72.0778,72.0248,72.0475,7300.0
2013-07-29 14:45:00,95.15,95.2,95.14,95.2,7900.0,72.04,72.0778,72.0324,72.0778,7900.0
2013-07-29 14:50:00,95.18,95.2,95.16,95.2,3700.0,72.0627,72.0778,72.0475,72.0778,3700.0
2013-07-29 14:55:00,95.18,95.24,95.18,95.23,8600.0,72.0627,72.1081,72.0627,72.1005,8600.0
2013-07-29 15:00:00,95.23,95.24,95.17,95.18,7700.0,72.1005,72.1081,72.0551,72.0627,7700.0
2013-07-29 15:05:00,95.16,95.18,95.12,95.13,21000.0,72.0475,72.0627,72.0173,72.0248,21000.0
2013-07-29 15:10:00,95.13,95.14,95.11,95.11,3300.0,72.0248,72.0324,72.0097,72.0097,3300.0
2013-07-29 15:15:00,95.11,95.12,95.05,95.05,5900.0,72.0097,72.0173,71.9643,71.9643,5900.0
2013-07-29 15:20:00,95.05,95.12,95.05,95.12,7200.0,71.9643,72.0173,71.9643,72.0173,7200.0
2013-07-29 15:25:00,95.11,95.11,95.05,95.08,6400.0,72.0097,72.0097,71.9643,71.987,6400.0
2013-07-29 15:30:00,95.08,95.1,95.04,95.06,8300.0,71.987,72.0021,71.9567,71.9718,8300.0
2013-07-29 15:35:00,95.05,95.07,95.02,95.03,13900.0,71.9643,71.9794,71.9416,71.9491,13900.0
2013-07-29 15:40:00,95.04,95.05,95.01,95.02,7700.0,71.9567,71.9643,71.934,71.9416,7700.0
2013-07-29 15:45:00,95.02,95.07,95.02,95.05,15100.0,71.9416,71.9794,71.9416,71.9643,15100.0
2013-07-29 15:50:00,95.05,95.05,94.96,94.96,16400.0,71.9643,71.9643,71.8961,71.8961,16400.0
2013-07-29 15:55:00,94.96,95.02,94.93,95.01,23100.0,71.8961,71.9416,71.8734,71.934,23100.0
2013-07-30 09:30:00,95.0,95.26,94.7,95.26,25400.0,71.9264,72.1233,71.6993,72.1233,25400.0
2013-07-30 09:35:00,95.26,95.42,95.17,95.42,8500.0,72.1233,72.2444,72.0551,72.2444,8500.0
2013-07-30 09:40:00,95.39,95.39,94.95,95.11,12900.0,72.2217,72.2217,71.8886,72.0097,12900.0
2013-07-30 09:45:00,95.15,95.18,95.05,95.12,7300.0,72.04,72.0627,71.9643,72.0173,7300.0
2013-07-30 09:50:00,95.12,95.31,95.12,95.2,9000.0,72.0173,72.1611,72.0173,72.0778,9000.0
2013-07-30 09:55:00,95.19,95.25,95.17,95.19,2800.0,72.0703,72.1157,72.0551,72.0703,2800.0
2013-07-30 10:00:00,95.25,95.25,95.17,95.24,9500.0,72.1157,72.1157,72.0551,72.1081,9500.0
2013-07-30 10:05:00,95.21,95.24,95.19,95.21,14200.0,72.0854,72.1081,72.0703,72.0854,14200.0
2013-07-30 10:10:00,95.22,95.24,95.17,95.23,4300.0,72.093,72.1081,72.0551,72.1005,4300.0
2013-07-30 10:15:00,95.22,95.26,95.21,95.26,7500.0,72.093,72.1233,72.0854,72.1233,7500.0
2013-07-30 10:20:00,95.26,95.26,95.21,95.22,4900.0,72.1233,72.1233,72.0854,72.093,4900.0
2013-07-30 10:25:00,95.22,95.23,95.17,95.18,6800.0,72.093,72.1005,72.0551,72.0627,6800.0
2013-07-30 10:30:00,95.2,95.2,95.09,95.11,8000.0,72.0778,72.0778,71.9946,72.0097,8000.0
2013-07-30 10:35:00,95.11,95.14,95.09,95.12,4600.0,72.0097,72.0324,71.9946,72.0173,4600.0
2013-07-30 10:40:00,95.14,95.14,95.09,95.11,7900.0,72.0324,72.0324,71.9946,72.0097,7900.0
2013-07-30 10:45:00,95.11,95.14,95.02,95.14,6000.0,72.0097,72.0324,71.9416,72.0324,6000.0
2013-07-30 10:50:00,95.12,95.17,95.09,95.14,5100.0,72.0173,72.0551,71.9946,72.0324,5100.0
2013-07-30 10:55:00,95.15,95.17,95.0,95.01,3000.0,72.04,72.0551,71.9264,71.934,3000.0
2013-07-30 11:00:00,95.03,95.06,95.01,95.03,3900.0,71.9491,71.9718,71.934,71.9491,3900.0
2013-07-30 11:05:00,95.05,95.05,94.98,94.98,3700.0,71.9643,71.9643,71.9113,71.9113,3700.0
2013-07-30 11:10:00,95.02,95.06,94.96,95.06,5200.0,71.9416,71.9718,71.8961,71.9718,5200.0
2013-07-30 11:15:00,95.04,95.13,95.03,95.13,12900.0,71.9567,72.0248,71.9491,72.0248,12900.0
2013-07-30 11:20:00,95.13,95.13,95.04,95.06,4600.0,72.0248,72.0248,71.9567,71.9718,4600.0
2013-07-30 11:25:00,95.09,95.14,94.99,95.0,4300.0,71.9946,72.0324,71.9188,71.9264,4300.0
2013-07-30 11:30:00,94.98,95.02,94.92,94.92,5000.0,71.9113,71.9416,71.8658,71.8658,5000.0
2013-07-30 11:35:00,94.9,94.95,94.83,94.86,10800.0,71.8507,71.8886,71.7977,71.8204,10800.0
2013-07-30 11:40:00,94.85,94.89,94.79,94.86,3900.0,71.8128,71.8431,71.7674,71.8204,3900.0
2013-07-30 11:45:00,94.86,94.98,94.85,94.97,5100.0,71.8204,71.9113,71.8128,71.9037,5100.0
2013-07-30 11:50:00,94.97,94.97,94.85,94.85,4400.0,71.9037,71.9037,71.8128,71.8128,4400.0
2013-07-30 11:55:00,94.86,94.86,94.71,94.74,5200.0,71.8204,71.8204,71.7068,71.7296,5200.0
2013-07-30 12:00:00,94.76,94.79,94.64,94.65,3300.0,71.7447,71.7674,71.6538,71.6614,3300.0
2013-07-30 12:05:00,94.64,94.68,94.58,94.65,4200.0,71.6538,71.6841,71.6084,71.6614,4200.0
2013-07-30 12:10:00,94.65,94.67,94.56,94.58,6400.0,71.6614,71.6766,71.5933,71.6084,6400.0
2013-07-30 12:15:00,94.58,94.62,94.57,94.58,2800.0,71.6084,71.6387,71.6008,71.6084,2800.0
2013-07-30 12:20:00,94.59,94.68,94.58,94.68,2800.0,71.616,71.6841,71.6084,71.6841,2800.0
2013-07-30 12:25:00,94.66,94.68,94.58,94.63,9300.0,71.669,71.6841,71.6084,71.6463,9300.0
2013-07-30 12:30:00,94.65,94.66,94.61,94.63,4500.0,71.6614,71.669,71.6311,71.6463,4500.0
2013-07-30 12:35:00,94.63,94.72,94.62,94.66,5200.0,71.6463,71.7144,71.6387,71.669,5200.0
2013-07-30 12:40:00,94.65,94.72,94.65,94.7,1300.0,71.6614,71.7144,71.6614,71.6993,1300.0
2013-07-30 12:45:00,94.71,94.72,94.64,94.65,4100.0,71.7068,71.7144,71.6538,71.6614,4100.0
2013-07-30 12:50:00,94.6,94.7,94.57,94.69,4500.0,71.6236,71.6993,71.6008,71.6917,4500.0
2013-07-30 12:55:00,94.7,94.71,94.67,94.69,2700.0,71.6993,71.7068,71.6766,71.6917,2700.0
2013-07-30 13:00:00,94.69,94.69,94.63,94.65,3200.0,71.6917,71.6917,71.6463,71.6614,3200.0
2013-07-30 13:05:00,94.67,94.74,94.66,94.73,2800.0,71.6766,71.7296,71.669,71.722,2800.0
2013-07-30 13:10:00,94.7,94.74,94.65,94.65,2300.0,71.6993,71.7296,71.6614,71.6614,2300.0
2013-07-30 13:15:00,94.66,94.66,94.55,94.55,2900.0,71.669,71.669,71.5857,71.5857,2900.0
2013-07-30 13:20:00,94.58,94.59,94.52,94.54,5300.0,71.6084,71.616,71.563,71.5781,5300.0
2013-07-30 13:25:00,94.53,94.54,94.44,94.46,4200.0,71.5706,71.5781,71.5024,71.5176,4200.0
2013-07-30 13:30:00,94.45,94.45,94.28,94.29,9500.0,71.51,71.51,71.3813,71.3889,9500.0
2013-07-30 13:35:00,94.29,94.42,94.29,94.41,4400.0,71.3889,71.4873,71.3889,71.4797,4400.0
2013-07-30 13:40:00,94.41,94.42,94.36,94.39,3500.0,71.4797,71.4873,71.4419,71.4646,3500.0
2013-07-30 13:45:00,94.38,94.43,94.29,94.4,5100.0,71.457,71.4949,71.3889,71.4721,5100.0
2013-07-30 13:50:00,94.43,94.45,94.41,94.45,4100.0,71.4949,71.51,71.4797,71.51,4100.0
2013-07-30 13:55:00,94.43,94.48,94.41,94.46,2700.0,71.4949,71.5327,71.4797,71.5176,2700.0
2013-07-30 14:00:00,94.45,94.45,94.39,94.45,4100.0,71.51,71.51,71.4646,71.51,4100.0
2013-07-30 14:05:00,94.43,94.45,94.39,94.44,8100.0,71.4949,71.51,71.4646,71.5024,8100.0
2013-07-30 14:10:00,94.43,94.44,94.36,94.38,5800.0,71.4949,71.5024,71.4419,71.457,5800.0
2013-07-30 14:15:00,94.36,94.42,94.36,94.4,2800.0,71.4419,71.4873,71.4419,71.4721,2800.0
2013-07-30 14:20:00,94.4,94.42,94.37,94.38,6300.0,71.4721,71.4873,71.4494,71.457,6300.0
2013-07-30 14:25:00,94.39,94.4,94.37,94.39,2600.0,71.4646,71.4721,71.4494,71.4646,2600.0
2013-07-30 14:30:00,94.39,94.42,94.38,94.38,5600.0,71.4646,71.4873,71.457,71.457,5600.0
2013-07-30 14:35:00,94.39,94.41,94.37,94.4,3700.0,71.4646,71.4797,71.4494,71.4721,3700.0
2013-07-30 14:40:00,94.39,94.42,94.35,94.35,7800.0,71.4646,71.4873,71.4343,71.4343,7800.0
2013-07-30 14:45:00,94.34,94.36,94.33,94.34,2400.0,71.4267,71.4419,71.4191,71.4267,2400.0
2013-07-30 14:50:00,94.35,94.42,94.31,94.4,3200.0,71.4343,71.4873,71.404,71.4721,3200.0
2013-07-30 14:55:00,94.4,94.44,94.36,94.39,6700.0,71.4721,71.5024,71.4419,71.4646,6700.0
2013-07-30 15:00:00,94.39,94.43,94.34,94.42,6000.0,71.4646,71.4949,71.4267,71.4873,6000.0
2013-07-30 15:05:00,94.44,94.59,94.44,94.57,6500.0,71.5024,71.616,71.5024,71.6008,6500.0
2013-07-30 15:10:00,94.58,94.6,94.55,94.55,8400.0,71.6084,71.6236,71.5857,71.5857,8400.0
2013-07-30 15:15:00,94.56,94.58,94.52,94.52,6100.0,71.5933,71.6084,71.563,71.563,6100.0
2013-07-30 15:20:00,94.53,94.62,94.53,94.57,7400.0,71.5706,71.6387,71.5706,71.6008,7400.0
2013-07-30 15:25:00,94.57,94.58,94.54,94.58,6200.0,71.6008,71.6084,71.5781,71.6084,6200.0
2013-07-30 15:30:00,94.59,94.61,94.56,94.59,7900.0,71.616,71.6311,71.5933,71.616,7900.0
2013-07-30 15:35:00,94.59,94.59,94.54,94.55,8900.0,71.616,71.616,71.5781,71.5857,8900.0
2013-07-30 15:40:00,94.56,94.64,94.54,94.55,9900.0,71.5933,71.6538,71.5781,71.5857,9900.0
2013-07-30 15:45:00,94.53,94.58,94.53,94.57,10600.0,71.5706,71.6084,71.5706,71.6008,10600.0
2013-07-30 15:50:00,94.55,94.59,94.51,94.57,16400.0,71.5857,71.616,71.5554,71.6008,16400.0
2013-07-30 15:55:00,94.57,94.64,94.53,94.54,53800.0,71.6008,71.6538,71.5706,71.5781,53800.0
2013-07-31 09:30:00,94.79,94.81,94.52,94.57,14500.0,71.7674,71.7826,71.563,71.6008,14500.0
2013-07-31 09:35:00,94.62,94.62,94.27,94.4,7600.0,71.6387,71.6387,71.3737,71.4721,7600.0
2013-07-31 09:40:00,94.51,94.55,94.36,94.48,15100.0,71.5554,71.5857,71.4419,71.5327,15100.0
2013-07-31 09:45:00,94.48,94.57,94.4,94.53,5100.0,71.5327,71.6008,71.4721,71.5706,5100.0
2013-07-31 09:50:00,94.57,94.57,94.41,94.48,7500.0,71.6008,71.6008,71.4797,71.5327,7500.0
2013-07-31 09:55:00,94.49,94.56,94.44,94.5,6500.0,71.5403,71.5933,71.5024,71.5479,6500.0
2013-07-31 10:00:00,94.55,94.63,94.49,94.61,11000.0,71.5857,71.6463,71.5403,71.6311,11000.0
2013-07-31 10:05:00,94.61,94.61,94.51,94.51,4400.0,71.6311,71.6311,71.5554,71.5554,4400.0
2013-07-31 10:10:00,94.51,94.63,94.51,94.63,2400.0,71.5554,71.6463,71.5554,71.6463,2400.0
2013-07-31 10:15:00,94.6,94.6,94.52,94.52,3300.0,71.6236,71.6236,71.563,71.563,3300.0
2013-07-31 10:20:00,94.51,94.55,94.5,94.55,3800.0,71.5554,71.5857,71.5479,71.5857,3800.0
2013-07-31 10:25:00,94.57,94.77,94.55,94.77,6900.0,71.6008,71.7523,71.5857,71.7523,6900.0
2013-07-31 10:30:00,94.76,94.86,94.7,94.8,6200.0,71.7447,71.8204,71.6993,71.775,6200.0
2013-07-31 10:35:00,94.79,94.93,94.79,94.9,1700.0,71.7674,71.8734,71.7674,71.8507,1700.0
2013-07-31 10:40:00,94.86,94.91,94.84,94.88,3400.0,71.8204,71.8583,71.8053,71.8356,3400.0
2013-07-31 10:45:00,94.88,94.93,94.84,94.86,3100.0,71.8356,71.8734,71.8053,71.8204,3100.0
2013-07-31 10:50:00,94.85,94.87,94.83,94.84,1900.0,71.8128,71.828,71.7977,71.8053,1900.0
2013-07-31 10:55:00,94.82,94.84,94.8,94.84,2100.0,71.7901,71.8053,71.775,71.8053,2100.0
2013-07-31 11:00:00,94.83,94.85,94.8,94.84,2400.0,71.7977,71.8128,71.775,71.8053,2400.0
2013-07-31 11:05:00,94.84,94.84,94.77,94.77,3200.0,71.8053,71.8053,71.7523,71.7523,3200.0
2013-07-31 11:10:00,94.75,94.77,94.72,94.73,2800.0,71.7371,71.7523,71.7144,71.722,2800.0
2013-07-31 11:15:00,94.74,94.74,94.66,94.69,3700.0,71.7296,71.7296,71.669,71.6917,3700.0
2013-07-31 11:20:00,94.68,94.73,94.66,94.7,3200.0,71.6841,71.722,71.669,71.6993,3200.0
2013-07-31 11:25:00,94.73,94.73,94.59,94.59,2100.0,71.722,71.722,71.616,71.616,2100.0
2013-07-31 11:30:00,94.6,94.72,94.6,94.67,4300.0,71.6236,71.7144,71.6236,71.6766,4300.0
2013-07-31 11:35:00,94.69,94.75,94.65,94.7,7400.0,71.6917,71.7371,71.6614,71.6993,7400.0
2013-07-31 11:40:00,94.69,94.8,94.68,94.76,33200.0,71.6917,71.775,71.6841,71.7447,33200.0
2013-07-31 11:45:00,94.75,94.81,94.73,94.8,6000.0,71.7371,71.7826,71.722,71.775,6000.0
2013-07-31 11:50:00,94.78,94.85,94.76,94.84,4500.0,71.7598,71.8128,71.7447,71.8053,4500.0
2013-07-31 11:55:00,94.83,94.93,94.83,94.86,6100.0,71.7977,71.8734,71.7977,71.8204,6100.0
2013-07-31 12:00:00,94.86,94.89,94.84,94.89,6200.0,71.8204,71.8431,71.8053,71.8431,6200.0
2013-07-31 12:05:00,94.89,94.91,94.83,94.84,5000.0,71.8431,71.8583,71.7977,71.8053,5000.0
2013-07-31 12:10:00,94.84,94.89,94.84,94.84,3600.0,71.8053,71.8431,71.8053,71.8053,3600.0
2013-07-31 12:15:00,94.82,94.84,94.75,94.8,5600.0,71.7901,71.8053,71.7371,71.775,5600.0
2013-07-31 12:20:00,94.81,94.81,94.74,94.74,1200.0,71.7826,71.7826,71.7296,71.7296,1200.0
2013-07-31 12:25:00,94.75,94.75,94.66,94.66,5300.0,71.7371,71.7371,71.669,71.669,5300.0
2013-07-31 12:30:00,94.68,94.68,94.64,94.65,2600.0,71.6841,71.6841,71.6538,71.6614,2600.0
2013-07-31 12:35:00,94.64,94.67,94.6,94.6,4200.0,71.6538,71.6766,71.6236,71.6236,4200.0
2013-07-31 12:40:00,94.6,94.6,94.5,94.5,2300.0,71.6236,71.6236,71.5479,71.5479,2300.0
2013-07-31 12:45:00,94.53,94.55,94.49,94.55,3600.0,71.5706,71.5857,71.5403,71.5857,3600.0
2013-07-31 12:50:00,94.59,94.59,94.5,94.57,9800.0,71.616,71.616,71.5479,71.6008,9800.0
2013-07-31 12:55:00,94.56,94.59,94.54,94.57,11700.0,71.5933,71.616,71.5781,71.6008,11700.0
2013-07-31 13:00:00,94.57,94.57,94.52,94.56,8000.0,71.6008,71.6008,71.563,71.5933,8000.0
2013-07-31 13:05:00,94.58,94.6,94.49,94.49,12800.0,71.6084,71.6236,71.5403,71.5403,12800.0
2013-07-31 13:10:00,94.49,94.52,94.49,94.51,3700.0,71.5403,71.563,71.5403,71.5554,3700.0
2013-07-31 13:15:00,94.52,94.56,94.5,94.5,2400.0,71.563,71.5933,71.5479,71.5479,2400.0
2013-07-31 13:20:00,94.51,94.54,94.5,94.53,3900.0,71.5554,71.5781,71.5479,71.5706,3900.0
2013-07-31 13:25:00,94.54,94.58,94.53,94.55,2200.0,71.5781,71.6084,71.5706,71.5857,2200.0
2013-07-31 13:30:00,94.55,94.6,94.55,94.57,2100.0,71.5857,71.6236,71.5857,71.6008,2100.0
2013-07-31 13:35:00,94.56,94.61,94.55,94.61,2000.0,71.5933,71.6311,71.5857,71.6311,2000.0
2013-07-31 13:40:00,94.61,94.61,94.53,94.55,3500.0,71.6311,71.6311,71.5706,71.5857,3500.0
2013-07-31 13:45:00,94.55,94.56,94.48,94.48,2500.0,71.5857,71.5933,71.5327,71.5327,2500.0
2013-07-31 13:50:00,94.5,94.55,94.48,94.49,2300.0,71.5479,71.5857,71.5327,71.5403,2300.0
2013-07-31 13:55:00,94.49,94.54,94.49,94.5,3000.0,71.5403,71.5781,71.5403,71.5479,3000.0
2013-07-31 14:00:00,94.5,94.71,94.41,94.64,13500.0,71.5479,71.7068,71.4797,71.6538,13500.0
2013-07-31 14:05:00,94.64,94.69,94.46,94.5,4100.0,71.6538,71.6917,71.5176,71.5479,4100.0
2013-07-31 14:10:00,94.55,94.57,94.47,94.5,4500.0,71.5857,71.6008,71.5251,71.5479,4500.0
2013-07-31 14:15:00,94.5,94.51,94.36,94.45,3600.0,71.5479,71.5554,71.4419,71.51,3600.0
2013-07-31 14:20:00,94.52,94.6,94.48,94.59,4700.0,71.563,71.6236,71.5327,71.616,4700.0
2013-07-31 14:25:00,94.57,94.64,94.54,94.59,7400.0,71.6008,71.6538,71.5781,71.616,7400.0
2013-07-31 14:30:00,94.62,94.71,94.59,94.69,6900.0,71.6387,71.7068,71.616,71.6917,6900.0
2013-07-31 14:35:00,94.68,94.76,94.66,94.67,8600.0,71.6841,71.7447,71.669,71.6766,8600.0
2013-07-31 14:40:00,94.7,94.78,94.7,94.72,9300.0,71.6993,71.7598,71.6993,71.7144,9300.0
2013-07-31 14:45:00,94.7,94.78,94.67,94.78,3600.0,71.6993,71.7598,71.6766,71.7598,3600.0
2013-07-31 14:50:00,94.79,94.89,94.75,94.86,16000.0,71.7674,71.8431,71.7371,71.8204,16000.0
2013-07-31 14:55:00,94.86,94.89,94.82,94.86,9100.0,71.8204,71.8431,71.7901,71.8204,9100.0
2013-07-31 15:00:00,94.85,94.88,94.81,94.87,11800.0,71.8128,71.8356,71.7826,71.828,11800.0
2013-07-31 15:05:00,94.87,94.88,94.81,94.82,7000.0,71.828,71.8356,71.7826,71.7901,7000.0
2013-07-31 15:10:00,94.82,94.85,94.8,94.83,20000.0,71.7901,71.8128,71.775,71.7977,20000.0
2013-07-31 15:15:00,94.84,94.87,94.83,94.83,6800.0,71.8053,71.828,71.7977,71.7977,6800.0
2013-07-31 15:20:00,94.84,94.88,94.82,94.85,7000.0,71.8053,71.8356,71.7901,71.8128,7000.0
2013-07-31 15:25:00,94.82,94.92,94.82,94.9,21200.0,71.7901,71.8658,71.7901,71.8507,21200.0
2013-07-31 15:30:00,94.91,94.92,94.8,94.83,15000.0,71.8583,71.8658,71.775,71.7977,15000.0
2013-07-31 15:35:00,94.84,94.88,94.83,94.87,10400.0,71.8053,71.8356,71.7977,71.828,10400.0
2013-07-31 15:40:00,94.87,94.88,94.8,94.81,21400.0,71.828,71.8356,71.775,71.7826,21400.0
2013-07-31 15:45:00,94.82,94.83,94.72,94.79,56200.0,71.7901,71.7977,71.7144,71.7674,56200.0
2013-07-31 15:50:00,94.79,94.86,94.71,94.73,52600.0,71.7674,71.8204,71.7068,71.722,52600.0
2013-07-31 15:55:00,94.74,94.92,94.73,94.87,132900.0,71.7296,71.8658,71.722,71.828,132900.0
2013-08-01 09:30:00,95.48,95.72,95.37,95.58,39500.0,72.2898,72.4715,72.2065,72.3655,39500.0
2013-08-01 09:35:00,95.54,95.95,95.54,95.91,26300.0,72.3353,72.6457,72.3353,72.6154,26300.0
2013-08-01 09:40:00,95.93,95.94,95.83,95.86,12100.0,72.6305,72.6381,72.5548,72.5775,12100.0
2013-08-01 09:45:00,95.91,96.13,95.88,95.98,55900.0,72.6154,72.782,72.5927,72.6684,55900.0
2013-08-01 09:50:00,95.98,96.01,95.88,95.94,15900.0,72.6684,72.6911,72.5927,72.6381,15900.0
2013-08-01 09:55:00,95.94,96.0,95.89,95.94,12200.0,72.6381,72.6835,72.6002,72.6381,12200.0
2013-08-01 10:00:00,95.93,96.16,95.93,96.01,16200.0,72.6305,72.8047,72.6305,72.6911,16200.0
2013-08-01 10:05:00,96.03,96.1,96.03,96.06,13100.0,72.7062,72.7592,72.7062,72.729,13100.0
2013-08-01 10:10:00,96.07,96.1,95.97,95.97,15300.0,72.7365,72.7592,72.6608,72.6608,15300.0
2013-08-01 10:15:00,95.97,96.0,95.85,95.88,18100.0,72.6608,72.6835,72.57,72.5927,18100.0
2013-08-01 10:20:00,95.85,95.89,95.64,95.65,61000.0,72.57,72.6002,72.411,72.4185,61000.0
2013-08-01 10:25:00,95.66,95.79,95.66,95.68,39300.0,72.4261,72.5245,72.4261,72.4413,39300.0
2013-08-01 10:30:00,95.67,95.72,95.64,95.69,32300.0,72.4337,72.4715,72.411,72.4488,32300.0
2013-08-01 10:35:00,95.7,95.89,95.68,95.89,12500.0,72.4564,72.6002,72.4413,72.6002,12500.0
2013-08-01 10:40:00,95.9,95.97,95.85,95.85,12100.0,72.6078,72.6608,72.57,72.57,12100.0
2013-08-01 10:45:00,95.86,95.87,95.72,95.76,10000.0,72.5775,72.5851,72.4715,72.5018,10000.0
2013-08-01 10:50:00,95.78,95.9,95.76,95.89,6200.0,72.517,72.6078,72.5018,72.6002,6200.0
2013-08-01 10:55:00,95.86,95.94,95.85,95.87,4200.0,72.5775,72.6381,72.57,72.5851,4200.0
2013-08-01 11:00:00,95.89,95.95,95.82,95.82,6200.0,72.6002,72.6457,72.5472,72.5472,6200.0
2013-08-01 11:05:00,95.84,95.96,95.84,95.93,9100.0,72.5624,72.6532,72.5624,72.6305,9100.0
2013-08-01 11:10:00,95.93,95.97,95.91,95.94,8100.0,72.6305,72.6608,72.6154,72.6381,8100.0
2013-08-01 11:15:00,95.94,96.0,95.92,96.0,8700.0,72.6381,72.6835,72.623,72.6835,8700.0
2013-08-01 11:20:00,96.0,96.12,95.98,96.12,19900.0,72.6835,72.7744,72.6684,72.7744,19900.0
2013-08-01 11:25:00,96.12,96.16,96.1,96.16,6800.0,72.7744,72.8047,72.7592,72.8047,6800.0
2013-08-01 11:30:00,96.15,96.27,96.12,96.27,9800.0,72.7971,72.888,72.7744,72.888,9800.0
2013-08-01 11:35:00,96.27,96.31,96.22,96.26,8800.0,72.888,72.9182,72.8501,72.8804,8800.0
2013-08-01 11:40:00,96.25,96.25,96.12,96.15,9400.0,72.8728,72.8728,72.7744,72.7971,9400.0
2013-08-01 11:45:00,96.16,96.29,96.16,96.29,8700.0,72.8047,72.9031,72.8047,72.9031,8700.0
2013-08-01 11:50:00,96.27,96.36,96.25,96.35,14300.0,72.888,72.9561,72.8728,72.9485,14300.0
2013-08-01 11:55:00,96.35,96.49,96.34,96.45,21300.0,72.9485,73.0545,72.941,73.0242,21300.0
2013-08-01 12:00:00,96.42,96.47,96.38,96.4,15300.0,73.0015,73.0394,72.9712,72.9864,15300.0
2013-08-01 12:05:00,96.4,96.43,96.35,96.35,7700.0,72.9864,73.0091,72.9485,72.9485,7700.0
2013-08-01 12:10:00,96.33,96.37,96.29,96.29,6500.0,72.9334,72.9637,72.9031,72.9031,6500.0
2013-08-01 12:15:00,96.3,96.49,96.3,96.49,8900.0,72.9107,73.0545,72.9107,73.0545,8900.0
2013-08-01 12:20:00,96.5,96.53,96.46,96.53,13600.0,73.0621,73.0848,73.0318,73.0848,13600.0
2013-08-01 12:25:00,96.5,96.51,96.43,96.43,6700.0,73.0621,73.0697,73.0091,73.0091,6700.0
2013-08-01 12:30:00,96.43,96.43,96.35,96.36,6700.0,73.0091,73.0091,72.9485,72.9561,6700.0
2013-08-01 12:35:00,96.36,96.36,96.28,96.29,8200.0,72.9561,72.9561,72.8955,72.9031,8200.0
2013-08-01 12:40:00,96.3,96.33,96.21,96.32,14800.0,72.9107,72.9334,72.8425,72.9258,14800.0
2013-08-01 12:45:00,96.33,96.33,96.22,96.25,5100.0,72.9334,72.9334,72.8501,72.8728,5100.0
2013-08-01 12:50:00,96.22,96.31,96.22,96.3,4300.0,72.8501,72.9182,72.8501,72.9107,4300.0
2013-08-01 12:55:00,96.3,96.36,96.3,96.35,7400.0,72.9107,72.9561,72.9107,72.9485,7400.0
2013-08-01 13:00:00,96.36,96.42,96.36,96.42,8400.0,72.9561,73.0015,72.9561,73.0015,8400.0
2013-08-01 13:05:00,96.41,96.44,96.4,96.44,6200.0,72.9939,73.0167,72.9864,73.0167,6200.0
2013-08-01 13:10:00,96.43,96.48,96.42,96.48,1100.0,73.0091,73.0469,73.0015,73.0469,1100.0
2013-08-01 13:15:00,96.49,96.49,96.37,96.39,7000.0,73.0545,73.0545,72.9637,72.9788,7000.0
2013-08-01 13:20:00,96.37,96.38,96.32,96.37,5600.0,72.9637,72.9712,72.9258,72.9637,5600.0
2013-08-01 13:25:00,96.34,96.36,96.31,96.31,3000.0,72.941,72.9561,72.9182,72.9182,3000.0
2013-08-01 13:30:00,96.3,96.36,96.3,96.31,17100.0,72.9107,72.9561,72.9107,72.9182,17100.0
2013-08-01 13:35:00,96.33,96.35,96.27,96.28,3900.0,72.9334,72.9485,72.888,72.8955,3900.0
2013-08-01 13:40:00,96.28,96.32,96.24,96.32,5500.0,72.8955,72.9258,72.8652,72.9258,5500.0
2013-08-01 13:45:00,96.33,96.4,96.33,96.4,7700.0,72.9334,72.9864,72.9334,72.9864,7700.0
2013-08-01 13:50:00,96.4,96.41,96.37,96.4,5600.0,72.9864,72.9939,72.9637,72.9864,5600.0
2013-08-01 13:55:00,96.4,96.43,96.36,96.42,3800.0,72.9864,73.0091,72.9561,73.0015,3800.0
2013-08-01 14:00:00,96.41,96.49,96.37,96.47,9100.0,72.9939,73.0545,72.9637,73.0394,9100.0
2013-08-01 14:05:00,96.47,96.5,96.47,96.48,9700.0,73.0394,73.0621,73.0394,73.0469,9700.0
2013-08-01 14:10:00,96.5,96.63,96.5,96.63,14900.0,73.0621,73.1605,73.0621,73.1605,14900.0
2013-08-01 14:15:00,96.6,96.67,96.6,96.63,15700.0,73.1378,73.1908,73.1378,73.1605,15700.0
2013-08-01 14:20:00,96.65,96.8,96.65,96.77,22800.0,73.1757,73.2892,73.1757,73.2665,22800.0
2013-08-01 14:25:00,96.77,96.77,96.68,96.74,14400.0,73.2665,73.2665,73.1984,73.2438,14400.0
2013-08-01 14:30:00,96.74,96.75,96.67,96.69,14900.0,73.2438,73.2514,73.1908,73.2059,14900.0
2013-08-01 14:35:00,96.69,96.8,96.69,96.78,16000.0,73.2059,73.2892,73.2059,73.2741,16000.0
2013-08-01 14:40:00,96.78,96.79,96.76,96.78,12800.0,73.2741,73.2817,73.2589,73.2741,12800.0
2013-08-01 14:45:00,96.77,96.84,96.77,96.84,28000.0,73.2665,73.3195,73.2665,73.3195,28000.0
2013-08-01 14:50:00,96.84,96.92,96.81,96.81,24600.0,73.3195,73.3801,73.2968,73.2968,24600.0
2013-08-01 14:55:00,96.81,96.82,96.72,96.82,10500.0,73.2968,73.3044,73.2287,73.3044,10500.0
2013-08-01 15:00:00,96.82,96.92,96.82,96.87,18500.0,73.3044,73.3801,73.3044,73.3422,18500.0
2013-08-01 15:05:00,96.84,96.9,96.84,96.89,19700.0,73.3195,73.3649,73.3195,73.3574,19700.0
2013-08-01 15:10:00,96.89,96.9,96.81,96.83,11000.0,73.3574,73.3649,73.2968,73.3119,11000.0
2013-08-01 15:15:00,96.83,96.85,96.73,96.85,22500.0,73.3119,73.3271,73.2362,73.3271,22500.0
2013-08-01 15:20:00,96.85,96.93,96.84,96.91,31600.0,73.3271,73.3877,73.3195,73.3725,31600.0
2013-08-01 15:25:00,96.9,96.96,96.9,96.93,25800.0,73.3649,73.4104,73.3649,73.3877,25800.0
2013-08-01 15:30:00,96.93,97.0,96.91,96.96,17400.0,73.3877,73.4407,73.3725,73.4104,17400.0
2013-08-01 15:35:00,96.95,96.96,96.86,96.93,22800.0,73.4028,73.4104,73.3347,73.3877,22800.0
2013-08-01 15:40:00,96.92,96.93,96.87,96.87,58200.0,73.3801,73.3877,73.3422,73.3422,58200.0
2013-08-01 15:45:00,96.88,96.89,96.87,96.88,57100.0,73.3498,73.3574,73.3422,73.3498,57100.0
2013-08-01 15:50:00,96.89,96.98,96.88,96.95,45800.0,73.3574,73.4255,73.3498,73.4028,45800.0
2013-08-01 15:55:00,96.95,96.99,96.92,96.94,88000.0,73.4028,73.4331,73.3801,73.3952,88000.0
2013-08-02 09:30:00,97.05,97.05,96.6,96.77,40300.0,73.4785,73.4785,73.1378,73.2665,40300.0
2013-08-02 09:35:00,96.8,96.8,96.63,96.75,9200.0,73.2892,73.2892,73.1605,73.2514,9200.0
2013-08-02 09:40:00,96.69,96.69,96.35,96.42,12300.0,73.2059,73.2059,72.9485,73.0015,12300.0
2013-08-02 09:45:00,96.44,96.52,96.38,96.44,12000.0,73.0167,73.0772,72.9712,73.0167,12000.0
2013-08-02 09:50:00,96.45,96.52,96.4,96.52,14900.0,73.0242,73.0772,72.9864,73.0772,14900.0
2013-08-02 09:55:00,96.52,96.63,96.25,96.35,10800.0,73.0772,73.1605,72.8728,72.9485,10800.0
2013-08-02 10:00:00,96.36,96.4,96.22,96.38,9100.0,72.9561,72.9864,72.8501,72.9712,9100.0
2013-08-02 10:05:00,96.35,96.54,96.31,96.54,14200.0,72.9485,73.0924,72.9182,73.0924,14200.0
2013-08-02 10:10:00,96.54,96.61,96.46,96.55,11900.0,73.0924,73.1454,73.0318,73.0999,11900.0
2013-08-02 10:15:00,96.56,96.6,96.51,96.6,12100.0,73.1075,73.1378,73.0697,73.1378,12100.0
2013-08-02 10:20:00,96.54,96.66,96.52,96.66,8000.0,73.0924,73.1832,73.0772,73.1832,8000.0
2013-08-02 10:25:00,96.66,96.74,96.56,96.62,14700.0,73.1832,73.2438,73.1075,73.1529,14700.0
2013-08-02 10:30:00,96.63,96.64,96.45,96.47,20300.0,73.1605,73.1681,73.0242,73.0394,20300.0
2013-08-02 10:35:00,96.45,96.6,96.45,96.6,8400.0,73.0242,73.1378,73.0242,73.1378,8400.0
2013-08-02 10:40:00,96.59,96.76,96.57,96.69,9500.0,73.1302,73.2589,73.1151,73.2059,9500.0
2013-08-02 10:45:00,96.67,96.68,96.41,96.41,19600.0,73.1908,73.1984,72.9939,72.9939,19600.0
2013-08-02 10:50:00,96.4,96.4,96.29,96.29,9800.0,72.9864,72.9864,72.9031,72.9031,9800.0
2013-08-02 10:55:00,96.3,96.35,96.25,96.29,12000.0,72.9107,72.9485,72.8728,72.9031,12000.0
2013-08-02 11:00:00,96.34,96.37,96.25,96.27,14400.0,72.941,72.9637,72.8728,72.888,14400.0
2013-08-02 11:05:00,96.26,96.27,96.16,96.19,33600.0,72.8804,72.888,72.8047,72.8274,33600.0
2013-08-02 11:10:00,96.19,96.21,96.12,96.21,10000.0,72.8274,72.8425,72.7744,72.8425,10000.0
2013-08-02 11:15:00,96.23,96.29,96.17,96.27,10100.0,72.8577,72.9031,72.8122,72.888,10100.0
2013-08-02 11:20:00,96.3,96.35,96.24,96.24,8700.0,72.9107,72.9485,72.8652,72.8652,8700.0
2013-08-02 11:25:00,96.24,96.27,96.19,96.23,9500.0,72.8652,72.888,72.8274,72.8577,9500.0
2013-08-02 11:30:00,96.22,96.27,96.21,96.25,8700.0,72.8501,72.888,72.8425,72.8728,8700.0
2013-08-02 11:35:00,96.25,96.37,96.24,96.31,27100.0,72.8728,72.9637,72.8652,72.9182,27100.0
2013-08-02 11:40:00,96.31,96.44,96.31,96.31,8600.0,72.9182,73.0167,72.9182,72.9182,8600.0
2013-08-02 11:45:00,96.33,96.42,96.32,96.41,3300.0,72.9334,73.0015,72.9258,72.9939,3300.0
2013-08-02 11:50:00,96.44,96.44,96.37,96.41,7100.0,73.0167,73.0167,72.9637,72.9939,7100.0
2013-08-02 11:55:00,96.41,96.42,96.33,96.39,10300.0,72.9939,73.0015,72.9334,72.9788,10300.0
2013-08-02 12:00:00,96.38,96.44,96.36,96.36,5400.0,72.9712,73.0167,72.9561,72.9561,5400.0
2013-08-02 12:05:00,96.35,96.43,96.31,96.38,8300.0,72.9485,73.0091,72.9182,72.9712,8300.0
2013-08-02 12:10:00,96.39,96.39,96.3,96.36,4400.0,72.9788,72.9788,72.9107,72.9561,4400.0
2013-08-02 12:15:00,96.36,96.41,96.32,96.41,4900.0,72.9561,72.9939,72.9258,72.9939,4900.0
2013-08-02 12:20:00,96.4,96.4,96.36,96.38,4000.0,72.9864,72.9864,72.9561,72.9712,4000.0
2013-08-02 12:25:00,96.35,96.36,96.33,96.36,4300.0,72.9485,72.9561,72.9334,72.9561,4300.0
2013-08-02 12:30:00,96.36,96.39,96.31,96.38,6100.0,72.9561,72.9788,72.9182,72.9712,6100.0
2013-08-02 12:35:00,96.39,96.39,96.33,96.33,6900.0,72.9788,72.9788,72.9334,72.9334,6900.0
2013-08-02 12:40:00,96.35,96.38,96.32,96.36,3800.0,72.9485,72.9712,72.9258,72.9561,3800.0
2013-08-02 12:45:00,96.36,96.44,96.36,96.44,7100.0,72.9561,73.0167,72.9561,73.0167,7100.0
2013-08-02 12:50:00,96.45,96.48,96.43,96.48,5400.0,73.0242,73.0469,73.0091,73.0469,5400.0
2013-08-02 12:55:00,96.48,96.6,96.46,96.6,3600.0,73.0469,73.1378,73.0318,73.1378,3600.0
2013-08-02 13:00:00,96.57,96.59,96.52,96.56,5300.0,73.1151,73.1302,73.0772,73.1075,5300.0
2013-08-02 13:05:00,96.55,96.63,96.54,96.63,6400.0,73.0999,73.1605,73.0924,73.1605,6400.0
2013-08-02 13:10:00,96.63,96.72,96.62,96.7,7000.0,73.1605,73.2287,73.1529,73.2135,7000.0
2013-08-02 13:15:00,96.71,96.79,96.7,96.79,7300.0,73.2211,73.2817,73.2135,73.2817,7300.0
2013-08-02 13:20:00,96.78,96.87,96.78,96.85,6900.0,73.2741,73.3422,73.2741,73.3271,6900.0
2013-08-02 13:25:00,96.86,96.87,96.82,96.82,5500.0,73.3347,73.3422,73.3044,73.3044,5500.0
2013-08-02 13:30:00,96.8,96.81,96.75,96.79,9700.0,73.2892,73.2968,73.2514,73.2817,9700.0
2013-08-02 13:35:00,96.79,96.84,96.75,96.8,6800.0,73.2817,73.3195,73.2514,73.2892,6800.0
2013-08-02 13:40:00,96.82,96.93,96.82,96.93,4900.0,73.3044,73.3877,73.3044,73.3877,4900.0
2013-08-02 13:45:00,96.95,96.95,96.83,96.87,7300.0,73.4028,73.4028,73.3119,73.3422,7300.0
2013-08-02 13:50:00,96.87,96.9,96.85,96.89,5900.0,73.3422,73.3649,73.3271,73.3574,5900.0
2013-08-02 13:55:00,96.9,96.98,96.9,96.95,7300.0,73.3649,73.4255,73.3649,73.4028,7300.0
2013-08-02 14:00:00,96.95,96.95,96.87,96.93,9000.0,73.4028,73.4028,73.3422,73.3877,9000.0
2013-08-02 14:05:00,96.93,96.95,96.9,96.95,7800.0,73.3877,73.4028,73.3649,73.4028,7800.0
2013-08-02 14:10:00,96.95,96.99,96.93,96.96,9500.0,73.4028,73.4331,73.3877,73.4104,9500.0
2013-08-02 14:15:00,96.98,97.0,96.95,96.95,7300.0,73.4255,73.4407,73.4028,73.4028,7300.0
2013-08-02 14:20:00,96.96,97.04,96.93,97.04,11200.0,73.4104,73.4709,73.3877,73.4709,11200.0
2013-08-02 14:25:00,97.03,97.03,96.9,96.96,14900.0,73.4634,73.4634,73.3649,73.4104,14900.0
2013-08-02 14:30:00,96.96,96.96,96.92,96.95,7800.0,73.4104,73.4104,73.3801,73.4028,7800.0
2013-08-02 14:35:00,96.96,97.0,96.93,96.99,8000.0,73.4104,73.4407,73.3877,73.4331,8000.0
2013-08-02 14:40:00,96.98,97.03,96.96,96.99,11900.0,73.4255,73.4634,73.4104,73.4331,11900.0
2013-08-02 14:45:00,96.98,97.05,96.98,97.05,19300.0,73.4255,73.4785,73.4255,73.4785,19300.0
2013-08-02 14:50:00,97.04,97.1,97.01,97.05,31600.0,73.4709,73.5164,73.4482,73.4785,31600.0
2013-08-02 14:55:00,97.06,97.1,97.05,97.09,7100.0,73.4861,73.5164,73.4785,73.5088,7100.0
2013-08-02 15:00:00,97.1,97.14,97.07,97.11,14400.0,73.5164,73.5466,73.4936,73.5239,14400.0
2013-08-02 15:05:00,97.11,97.16,97.07,97.13,16000.0,73.5239,73.5618,73.4936,73.5391,16000.0
2013-08-02 15:10:00,97.13,97.18,97.1,97.12,12000.0,73.5391,73.5769,73.5164,73.5315,12000.0
2013-08-02 15:15:00,97.13,97.14,97.0,97.01,13500.0,73.5391,73.5466,73.4407,73.4482,13500.0
2013-08-02 15:20:00,97.02,97.07,97.0,97.01,8600.0,73.4558,73.4936,73.4407,73.4482,8600.0
2013-08-02 15:25:00,97.01,97.1,97.01,97.1,8100.0,73.4482,73.5164,73.4482,73.5164,8100.0
2013-08-02 15:30:00,97.08,97.08,96.98,97.05,41000.0,73.5012,73.5012,73.4255,73.4785,41000.0
2013-08-02 15:35:00,97.02,97.11,97.0,97.11,10800.0,73.4558,73.5239,73.4407,73.5239,10800.0
2013-08-02 15:40:00,97.12,97.17,97.1,97.15,13900.0,73.5315,73.5694,73.5164,73.5542,13900.0
2013-08-02 15:45:00,97.13,97.16,97.07,97.13,35700.0,73.5391,73.5618,73.4936,73.5391,35700.0
2013-08-02 15:50:00,97.13,97.15,97.09,97.11,27100.0,73.5391,73.5542,73.5088,73.5239,27100.0
2013-08-02 15:55:00,97.12,97.21,97.08,97.19,52200.0,73.5315,73.5996,73.5012,73.5845,52200.0
2013-08-05 09:30:00,97.01,97.23,97.01,97.09,18900.0,73.4482,73.6148,73.4482,73.5088,18900.0
2013-08-05 09:35:00,97.1,97.23,97.1,97.17,7000.0,73.5164,73.6148,73.5164,73.5694,7000.0
2013-08-05 09:40:00,97.14,97.17,97.03,97.04,5100.0,73.5466,73.5694,73.4634,73.4709,5100.0
2013-08-05 09:45:00,97.02,97.06,96.96,96.96,9000.0,73.4558,73.4861,73.4104,73.4104,9000.0
2013-08-05 09:50:00,96.95,97.05,96.79,96.83,37100.0,73.4028,73.4785,73.2817,73.3119,37100.0
2013-08-05 09:55:00,96.78,96.81,96.63,96.78,6100.0,73.2741,73.2968,73.1605,73.2741,6100.0
2013-08-05 10:00:00,96.78,96.83,96.67,96.67,2500.0,73.2741,73.3119,73.1908,73.1908,2500.0
2013-08-05 10:05:00,96.67,96.74,96.65,96.68,5100.0,73.1908,73.2438,73.1757,73.1984,5100.0
2013-08-05 10:10:00,96.69,96.69,96.57,96.59,4300.0,73.2059,73.2059,73.1151,73.1302,4300.0
2013-08-05 10:15:00,96.63,96.63,96.55,96.57,4800.0,73.1605,73.1605,73.0999,73.1151,4800.0
2013-08-05 10:20:00,96.61,96.68,96.59,96.61,8700.0,73.1454,73.1984,73.1302,73.1454,8700.0
2013-08-05 10:25:00,96.61,96.63,96.51,96.51,6200.0,73.1454,73.1605,73.0697,73.0697,6200.0
2013-08-05 10:30:00,96.53,96.66,96.53,96.66,5200.0,73.0848,73.1832,73.0848,73.1832,5200.0
2013-08-05 10:35:00,96.67,96.68,96.57,96.65,11000.0,73.1908,73.1984,73.1151,73.1757,11000.0
2013-08-05 10:40:00,96.65,96.84,96.64,96.78,10400.0,73.1757,73.3195,73.1681,73.2741,10400.0
2013-08-05 10:45:00,96.8,96.91,96.79,96.89,8000.0,73.2892,73.3725,73.2817,73.3574,8000.0
2013-08-05 10:50:00,96.9,96.9,96.84,96.88,6600.0,73.3649,73.3649,73.3195,73.3498,6600.0
2013-08-05 10:55:00,96.86,96.88,96.82,96.83,3500.0,73.3347,73.3498,73.3044,73.3119,3500.0
2013-08-05 11:00:00,96.84,96.91,96.82,96.85,5300.0,73.3195,73.3725,73.3044,73.3271,5300.0
2013-08-05 11:05:00,96.87,96.93,96.84,96.91,6100.0,73.3422,73.3877,73.3195,73.3725,6100.0
2013-08-05 11:10:00,96.91,96.94,96.89,96.9,12300.0,73.3725,73.3952,73.3574,73.3649,12300.0
2013-08-05 11:15:00,96.9,97.0,96.89,96.99,6700.0,73.3649,73.4407,73.3574,73.4331,6700.0
2013-08-05 11:20:00,97.0,97.0,96.95,96.98,4200.0,73.4407,73.4407,73.4028,73.4255,4200.0
2013-08-05 11:25:00,97.0,97.05,96.99,97.01,12100.0,73.4407,73.4785,73.4331,73.4482,12100.0
2013-08-05 11:30:00,96.99,97.13,96.97,97.1,4600.0,73.4331,73.5391,73.4179,73.5164,4600.0
2013-08-05 11:35:00,97.09,97.14,97.08,97.13,2500.0,73.5088,73.5466,73.5012,73.5391,2500.0
2013-08-05 11:40:00,97.11,97.13,97.08,97.11,4400.0,73.5239,73.5391,73.5012,73.5239,4400.0
2013-08-05 11:45:00,97.09,97.16,97.09,97.13,7600.0,73.5088,73.5618,73.5088,73.5391,7600.0
2013-08-05 11:50:00,97.13,97.17,97.11,97.14,5600.0,73.5391,73.5694,73.5239,73.5466,5600.0
2013-08-05 11:55:00,97.17,97.32,97.16,97.31,22200.0,73.5694,73.6829,73.5618,73.6754,22200.0
2013-08-05 12:00:00,97.28,97.3,97.26,97.3,10100.0,73.6526,73.6678,73.6375,73.6678,10100.0
2013-08-05 12:05:00,97.3,97.3,97.15,97.19,11600.0,73.6678,73.6678,73.5542,73.5845,11600.0
2013-08-05 12:10:00,97.19,97.2,97.16,97.17,13400.0,73.5845,73.5921,73.5618,73.5694,13400.0
2013-08-05 12:15:00,97.2,97.33,97.19,97.31,10200.0,73.5921,73.6905,73.5845,73.6754,10200.0
2013-08-05 12:20:00,97.29,97.4,97.29,97.38,5700.0,73.6602,73.7435,73.6602,73.7284,5700.0
2013-08-05 12:25:00,97.38,97.38,97.28,97.29,9000.0,73.7284,73.7284,73.6526,73.6602,9000.0
2013-08-05 12:30:00,97.28,97.3,97.25,97.27,13200.0,73.6526,73.6678,73.6299,73.6451,13200.0
2013-08-05 12:35:00,97.25,97.28,97.23,97.27,1900.0,73.6299,73.6526,73.6148,73.6451,1900.0
2013-08-05 12:40:00,97.27,97.28,97.23,97.28,2900.0,73.6451,73.6526,73.6148,73.6526,2900.0
2013-08-05 12:45:00,97.25,97.28,97.21,97.24,43900.0,73.6299,73.6526,73.5996,73.6224,43900.0
2013-08-05 12:50:00,97.23,97.25,97.21,97.22,1900.0,73.6148,73.6299,73.5996,73.6072,1900.0
2013-08-05 12:55:00,97.24,97.25,97.22,97.25,3100.0,73.6224,73.6299,73.6072,73.6299,3100.0
2013-08-05 13:00:00,97.25,97.27,97.23,97.27,6100.0,73.6299,73.6451,73.6148,73.6451,6100.0
2013-08-05 13:05:00,97.25,97.29,97.2,97.21,3700.0,73.6299,73.6602,73.5921,73.5996,3700.0
2013-08-05 13:10:00,97.21,97.23,97.17,97.19,4600.0,73.5996,73.6148,73.5694,73.5845,4600.0
2013-08-05 13:15:00,97.21,97.29,97.18,97.29,21200.0,73.5996,73.6602,73.5769,73.6602,21200.0
2013-08-05 13:20:00,97.27,97.34,97.26,97.33,23700.0,73.6451,73.6981,73.6375,73.6905,23700.0
2013-08-05 13:25:00,97.3,97.32,97.25,97.25,2100.0,73.6678,73.6829,73.6299,73.6299,2100.0
2013-08-05 13:30:00,97.27,97.29,97.24,97.24,5300.0,73.6451,73.6602,73.6224,73.6224,5300.0
2013-08-05 13:35:00,97.26,97.26,97.23,97.24,4300.0,73.6375,73.6375,73.6148,73.6224,4300.0
2013-08-05 13:40:00,97.24,97.29,97.23,97.27,5000.0,73.6224,73.6602,73.6148,73.6451,5000.0
2013-08-05 13:45:00,97.28,97.33,97.25,97.31,3500.0,73.6526,73.6905,73.6299,73.6754,3500.0
2013-08-05 13:50:00,97.32,97.33,97.28,97.31,3300.0,73.6829,73.6905,73.6526,73.6754,3300.0
2013-08-05 13:55:00,97.31,97.37,97.29,97.32,4600.0,73.6754,73.7208,73.6602,73.6829,4600.0
2013-08-05 14:00:00,97.28,97.31,97.23,97.26,3600.0,73.6526,73.6754,73.6148,73.6375,3600.0
2013-08-05 14:05:00,97.29,97.42,97.29,97.41,16400.0,73.6602,73.7586,73.6602,73.7511,16400.0
2013-08-05 14:10:00,97.42,97.42,97.37,97.39,7200.0,73.7586,73.7586,73.7208,73.7359,7200.0
2013-08-05 14:15:00,97.38,97.42,97.35,97.35,10500.0,73.7284,73.7586,73.7056,73.7056,10500.0
2013-08-05 14:20:00,97.35,97.41,97.35,97.37,13300.0,73.7056,73.7511,73.7056,73.7208,13300.0
2013-08-05 14:25:00,97.37,97.46,97.37,97.45,5600.0,73.7208,73.7889,73.7208,73.7814,5600.0
2013-08-05 14:30:00,97.45,97.48,97.44,97.46,5000.0,73.7814,73.8041,73.7738,73.7889,5000.0
2013-08-05 14:35:00,97.45,97.5,97.44,97.48,15700.0,73.7814,73.8192,73.7738,73.8041,15700.0
2013-08-05 14:40:00,97.48,97.52,97.47,97.48,12200.0,73.8041,73.8344,73.7965,73.8041,12200.0
2013-08-05 14:45:00,97.48,97.52,97.47,97.51,8100.0,73.8041,73.8344,73.7965,73.8268,8100.0
2013-08-05 14:50:00,97.51,97.56,97.5,97.56,9000.0,73.8268,73.8646,73.8192,73.8646,9000.0
2013-08-05 14:55:00,97.57,97.59,97.56,97.56,7400.0,73.8722,73.8874,73.8646,73.8646,7400.0
2013-08-05 15:00:00,97.56,97.58,97.55,97.56,10400.0,73.8646,73.8798,73.8571,73.8646,10400.0
2013-08-05 15:05:00,97.57,97.58,97.54,97.55,5900.0,73.8722,73.8798,73.8495,73.8571,5900.0
2013-08-05 15:10:00,97.55,97.56,97.53,97.54,10900.0,73.8571,73.8646,73.8419,73.8495,10900.0
2013-08-05 15:15:00,97.53,97.55,97.5,97.52,7700.0,73.8419,73.8571,73.8192,73.8344,7700.0
2013-08-05 15:20:00,97.52,97.52,97.43,97.48,19800.0,73.8344,73.8344,73.7662,73.8041,19800.0
2013-08-05 15:25:00,97.5,97.55,97.48,97.55,15900.0,73.8192,73.8571,73.8041,73.8571,15900.0
2013-08-05 15:30:00,97.55,97.55,97.48,97.48,17400.0,73.8571,73.8571,73.8041,73.8041,17400.0
2013-08-05 15:35:00,97.48,97.54,97.47,97.47,15400.0,73.8041,73.8495,73.7965,73.7965,15400.0
2013-08-05 15:40:00,97.48,97.55,97.48,97.54,12400.0,73.8041,73.8571,73.8041,73.8495,12400.0
2013-08-05 15:45:00,97.53,97.53,97.46,97.46,26800.0,73.8419,73.8419,73.7889,73.7889,26800.0
2013-08-05 15:50:00,97.46,97.5,97.38,97.38,25100.0,73.7889,73.8192,73.7284,73.7284,25100.0
2013-08-05 15:55:00,97.38,97.45,97.37,97.44,38200.0,73.7284,73.7814,73.7208,73.7738,38200.0
2013-08-06 09:30:00,97.4,97.4,97.1,97.21,17600.0,73.7435,73.7435,73.5164,73.5996,17600.0
2013-08-06 09:35:00,97.22,97.4,97.19,97.36,6300.0,73.6072,73.7435,73.5845,73.7132,6300.0
2013-08-06 09:40:00,97.4,97.6,97.37,97.52,11200.0,73.7435,73.8949,73.7208,73.8344,11200.0
2013-08-06 09:45:00,97.5,97.55,97.44,97.45,7700.0,73.8192,73.8571,73.7738,73.7814,7700.0
2013-08-06 09:50:00,97.4,97.51,97.12,97.19,11700.0,73.7435,73.8268,73.5315,73.5845,11700.0
2013-08-06 09:55:00,97.23,97.43,97.21,97.3,8500.0,73.6148,73.7662,73.5996,73.6678,8500.0
2013-08-06 10:00:00,97.3,97.43,97.27,97.27,5900.0,73.6678,73.7662,73.6451,73.6451,5900.0
2013-08-06 10:05:00,97.25,97.3,97.22,97.23,2900.0,73.6299,73.6678,73.6072,73.6148,2900.0
2013-08-06 10:10:00,97.26,97.39,97.17,97.35,10900.0,73.6375,73.7359,73.5694,73.7056,10900.0
2013-08-06 10:15:00,97.38,97.53,97.36,97.52,9500.0,73.7284,73.8419,73.7132,73.8344,9500.0
2013-08-06 10:20:00,97.52,97.59,97.44,97.53,44400.0,73.8344,73.8874,73.7738,73.8419,44400.0
2013-08-06 10:25:00,97.54,97.57,97.47,97.57,7500.0,73.8495,73.8722,73.7965,73.8722,7500.0
2013-08-06 10:30:00,97.57,97.57,97.41,97.42,3900.0,73.8722,73.8722,73.7511,73.7586,3900.0
2013-08-06 10:35:00,97.41,97.45,97.38,97.44,13000.0,73.7511,73.7814,73.7284,73.7738,13000.0
2013-08-06 10:40:00,97.44,97.69,97.38,97.65,9800.0,73.7738,73.9631,73.7284,73.9328,9800.0
2013-08-06 10:45:00,97.65,97.69,97.65,97.69,6200.0,73.9328,73.9631,73.9328,73.9631,6200.0
2013-08-06 10:50:00,97.69,97.72,97.66,97.66,2100.0,73.9631,73.9858,73.9403,73.9403,2100.0
2013-08-06 10:55:00,97.66,97.69,97.65,97.65,23700.0,73.9403,73.9631,73.9328,73.9328,23700.0
2013-08-06 11:00:00,97.65,97.7,97.65,97.68,18100.0,73.9328,73.9706,73.9328,73.9555,18100.0
2013-08-06 11:05:00,97.68,97.72,97.66,97.68,14300.0,73.9555,73.9858,73.9403,73.9555,14300.0
2013-08-06 11:10:00,97.7,97.7,97.65,97.68,10000.0,73.9706,73.9706,73.9328,73.9555,10000.0
2013-08-06 11:15:00,97.68,97.7,97.66,97.69,4000.0,73.9555,73.9706,73.9403,73.9631,4000.0
2013-08-06 11:20:00,97.7,97.7,97.66,97.68,5200.0,73.9706,73.9706,73.9403,73.9555,5200.0
2013-08-06 11:25:00,97.66,97.7,97.66,97.68,4500.0,73.9403,73.9706,73.9403,73.9555,4500.0
2013-08-06 11:30:00,97.69,97.72,97.65,97.71,3300.0,73.9631,73.9858,73.9328,73.9782,3300.0
2013-08-06 11:35:00,97.71,97.8,97.67,97.78,4600.0,73.9782,74.0463,73.9479,74.0312,4600.0
2013-08-06 11:40:00,97.77,97.84,97.67,97.84,8300.0,74.0236,74.0766,73.9479,74.0766,8300.0
2013-08-06 11:45:00,97.84,97.88,97.82,97.84,4200.0,74.0766,74.1069,74.0615,74.0766,4200.0
2013-08-06 11:50:00,97.85,97.9,97.79,97.83,9100.0,74.0842,74.1221,74.0388,74.0691,9100.0
2013-08-06 11:55:00,97.82,97.88,97.82,97.85,3100.0,74.0615,74.1069,74.0615,74.0842,3100.0
2013-08-06 12:00:00,97.86,97.89,97.83,97.89,3300.0,74.0918,74.1145,74.0691,74.1145,3300.0
2013-08-06 12:05:00,97.89,97.9,97.77,97.79,4600.0,74.1145,74.1221,74.0236,74.0388,4600.0
2013-08-06 12:10:00,97.78,97.82,97.76,97.82,3800.0,74.0312,74.0615,74.0161,74.0615,3800.0
2013-08-06 12:15:00,97.79,97.79,97.69,97.77,2300.0,74.0388,74.0388,73.9631,74.0236,2300.0
2013-08-06 12:20:00,97.77,97.79,97.75,97.77,2400.0,74.0236,74.0388,74.0085,74.0236,2400.0
2013-08-06 12:25:00,97.77,97.85,97.77,97.85,2600.0,74.0236,74.0842,74.0236,74.0842,2600.0
2013-08-06 12:30:00,97.86,97.88,97.85,97.88,1400.0,74.0918,74.1069,74.0842,74.1069,1400.0
2013-08-06 12:35:00,97.87,97.9,97.85,97.85,3500.0,74.0993,74.1221,74.0842,74.0842,3500.0
2013-08-06 12:40:00,97.85,97.93,97.84,97.92,4200.0,74.0842,74.1448,74.0766,74.1372,4200.0
2013-08-06 12:45:00,97.91,97.93,97.88,97.88,3400.0,74.1296,74.1448,74.1069,74.1069,3400.0
2013-08-06 12:50:00,97.9,97.94,97.88,97.88,4000.0,74.1221,74.1523,74.1069,74.1069,4000.0
2013-08-06 12:55:00,97.89,97.89,97.86,97.87,1900.0,74.1145,74.1145,74.0918,74.0993,1900.0
2013-08-06 13:00:00,97.88,97.89,97.86,97.86,1800.0,74.1069,74.1145,74.0918,74.0918,1800.0
2013-08-06 13:05:00,97.86,97.92,97.86,97.91,1400.0,74.0918,74.1372,74.0918,74.1296,1400.0
2013-08-06 13:10:00,97.92,97.93,97.91,97.93,2800.0,74.1372,74.1448,74.1296,74.1448,2800.0
2013-08-06 13:15:00,97.93,97.94,97.92,97.92,4100.0,74.1448,74.1523,74.1372,74.1372,4100.0
2013-08-06 13:20:00,97.93,97.93,97.89,97.89,3200.0,74.1448,74.1448,74.1145,74.1145,3200.0
2013-08-06 13:25:00,97.9,97.91,97.85,97.89,2500.0,74.1221,74.1296,74.0842,74.1145,2500.0
2013-08-06 13:30:00,97.89,97.91,97.8,97.81,29200.0,74.1145,74.1296,74.0463,74.0539,29200.0
2013-08-06 13:35:00,97.79,97.83,97.76,97.81,3700.0,74.0388,74.0691,74.0161,74.0539,3700.0
2013-08-06 13:40:00,97.8,97.8,97.7,97.74,2700.0,74.0463,74.0463,73.9706,74.0009,2700.0
2013-08-06 13:45:00,97.73,97.73,97.67,97.67,3400.0,73.9933,73.9933,73.9479,73.9479,3400.0
2013-08-06 13:50:00,97.68,97.72,97.68,97.71,7300.0,73.9555,73.9858,73.9555,73.9782,7300.0
2013-08-06 13:55:00,97.72,97.76,97.69,97.69,5200.0,73.9858,74.0161,73.9631,73.9631,5200.0
2013-08-06 14:00:00,97.69,97.73,97.68,97.73,3900.0,73.9631,73.9933,73.9555,73.9933,3900.0
2013-08-06 14:05:00,97.71,97.72,97.68,97.69,6400.0,73.9782,73.9858,73.9555,73.9631,6400.0
2013-08-06 14:10:00,97.7,97.72,97.69,97.69,2200.0,73.9706,73.9858,73.9631,73.9631,2200.0
2013-08-06 14:15:00,97.69,97.69,97.65,97.69,9400.0,73.9631,73.9631,73.9328,73.9631,9400.0
2013-08-06 14:20:00,97.7,97.78,97.68,97.77,6900.0,73.9706,74.0312,73.9555,74.0236,6900.0
2013-08-06 14:25:00,97.78,97.84,97.73,97.73,7200.0,74.0312,74.0766,73.9933,73.9933,7200.0
2013-08-06 14:30:00,97.74,97.74,97.69,97.7,7300.0,74.0009,74.0009,73.9631,73.9706,7300.0
2013-08-06 14:35:00,97.69,97.85,97.68,97.71,26400.0,73.9631,74.0842,73.9555,73.9782,26400.0
2013-08-06 14:40:00,97.71,97.72,97.66,97.69,3600.0,73.9782,73.9858,73.9403,73.9631,3600.0
2013-08-06 14:45:00,97.67,97.69,97.66,97.69,3500.0,73.9479,73.9631,73.9403,73.9631,3500.0
2013-08-06 14:50:00,97.69,97.74,97.68,97.74,5300.0,73.9631,74.0009,73.9555,74.0009,5300.0
2013-08-06 14:55:00,97.75,97.76,97.7,97.71,8700.0,74.0085,74.0161,73.9706,73.9782,8700.0
2013-08-06 15:00:00,97.71,97.72,97.66,97.71,8600.0,73.9782,73.9858,73.9403,73.9782,8600.0
2013-08-06 15:05:00,97.71,97.72,97.66,97.68,12400.0,73.9782,73.9858,73.9403,73.9555,12400.0
2013-08-06 15:10:00,97.68,97.71,97.68,97.7,8300.0,73.9555,73.9782,73.9555,73.9706,8300.0
2013-08-06 15:15:00,97.71,97.73,97.69,97.71,10500.0,73.9782,73.9933,73.9631,73.9782,10500.0
2013-08-06 15:20:00,97.7,97.73,97.7,97.72,8000.0,73.9706,73.9933,73.9706,73.9858,8000.0
2013-08-06 15:25:00,97.7,97.71,97.68,97.71,9700.0,73.9706,73.9782,73.9555,73.9782,9700.0
2013-08-06 15:30:00,97.71,97.71,97.66,97.67,10800.0,73.9782,73.9782,73.9403,73.9479,10800.0
2013-08-06 15:35:00,97.66,97.7,97.66,97.7,18900.0,73.9403,73.9706,73.9403,73.9706,18900.0
2013-08-06 15:40:00,97.7,97.73,97.68,97.69,12600.0,73.9706,73.9933,73.9555,73.9631,12600.0
2013-08-06 15:45:00,97.7,97.7,97.68,97.69,19900.0,73.9706,73.9706,73.9555,73.9631,19900.0
2013-08-06 15:50:00,97.69,97.69,97.63,97.65,29600.0,73.9631,73.9631,73.9176,73.9328,29600.0
2013-08-06 15:55:00,97.65,97.7,97.65,97.7,16900.0,73.9328,73.9706,73.9328,73.9706,16900.0
2013-08-07 09:30:00,97.48,97.61,97.13,97.22,15100.0,73.8041,73.9025,73.5391,73.6072,15100.0
2013-08-07 09:35:00,97.25,97.5,97.17,97.5,2900.0,73.6299,73.8192,73.5694,73.8192,2900.0
2013-08-07 09:40:00,97.58,97.58,97.38,97.4,3800.0,73.8798,73.8798,73.7284,73.7435,3800.0
2013-08-07 09:45:00,97.46,97.52,97.27,97.32,11900.0,73.7889,73.8344,73.6451,73.6829,11900.0
2013-08-07 09:50:00,97.32,97.35,97.25,97.31,10200.0,73.6829,73.7056,73.6299,73.6754,10200.0
2013-08-07 09:55:00,97.33,97.4,97.2,97.25,5700.0,73.6905,73.7435,73.5921,73.6299,5700.0
2013-08-07 10:00:00,97.23,97.24,96.96,96.97,13700.0,73.6148,73.6224,73.4104,73.4179,13700.0
2013-08-07 10:05:00,96.96,97.21,96.95,97.13,5200.0,73.4104,73.5996,73.4028,73.5391,5200.0
2013-08-07 10:10:00,97.12,97.14,97.03,97.13,8400.0,73.5315,73.5466,73.4634,73.5391,8400.0
2013-08-07 10:15:00,97.14,97.19,97.12,97.16,6900.0,73.5466,73.5845,73.5315,73.5618,6900.0
2013-08-07 10:20:00,97.14,97.19,97.14,97.15,2700.0,73.5466,73.5845,73.5466,73.5542,2700.0
2013-08-07 10:25:00,97.13,97.2,97.11,97.2,3700.0,73.5391,73.5921,73.5239,73.5921,3700.0
2013-08-07 10:30:00,97.2,97.24,97.17,97.2,5900.0,73.5921,73.6224,73.5694,73.5921,5900.0
2013-08-07 10:35:00,97.2,97.26,97.2,97.26,3300.0,73.5921,73.6375,73.5921,73.6375,3300.0
2013-08-07 10:40:00,97.29,97.38,97.27,97.37,3400.0,73.6602,73.7284,73.6451,73.7208,3400.0
2013-08-07 10:45:00,97.37,97.38,97.25,97.25,5700.0,73.7208,73.7284,73.6299,73.6299,5700.0
2013-08-07 10:50:00,97.25,97.25,97.09,97.16,8800.0,73.6299,73.6299,73.5088,73.5618,8800.0
2013-08-07 10:55:00,97.16,97.2,97.16,97.18,3000.0,73.5618,73.5921,73.5618,73.5769,3000.0
2013-08-07 11:00:00,97.19,97.23,97.17,97.2,5800.0,73.5845,73.6148,73.5694,73.5921,5800.0
2013-08-07 11:05:00,97.2,97.2,97.14,97.15,7600.0,73.5921,73.5921,73.5466,73.5542,7600.0
2013-08-07 11:10:00,97.15,97.22,97.15,97.22,11000.0,73.5542,73.6072,73.5542,73.6072,11000.0
2013-08-07 11:15:00,97.22,97.22,97.15,97.17,2800.0,73.6072,73.6072,73.5542,73.5694,2800.0
2013-08-07 11:20:00,97.17,97.18,97.09,97.1,6400.0,73.5694,73.5769,73.5088,73.5164,6400.0
2013-08-07 11:25:00,97.11,97.14,97.04,97.04,4200.0,73.5239,73.5466,73.4709,73.4709,4200.0
2013-08-07 11:30:00,97.02,97.02,96.86,96.99,11100.0,73.4558,73.4558,73.3347,73.4331,11100.0
2013-08-07 11:35:00,96.99,97.05,96.98,97.0,2100.0,73.4331,73.4785,73.4255,73.4407,2100.0
2013-08-07 11:40:00,97.02,97.06,97.0,97.01,2400.0,73.4558,73.4861,73.4407,73.4482,2400.0
2013-08-07 11:45:00,96.97,96.98,96.89,96.94,2800.0,73.4179,73.4255,73.3574,73.3952,2800.0
2013-08-07 11:50:00,96.99,97.09,96.99,97.02,5700.0,73.4331,73.5088,73.4331,73.4558,5700.0
2013-08-07 11:55:00,97.02,97.1,96.99,97.09,3100.0,73.4558,73.5164,73.4331,73.5088,3100.0
2013-08-07 12:00:00,97.06,97.08,97.01,97.02,3000.0,73.4861,73.5012,73.4482,73.4558,3000.0
2013-08-07 12:05:00,97.03,97.09,97.03,97.03,20500.0,73.4634,73.5088,73.4634,73.4634,20500.0
2013-08-07 12:10:00,97.03,97.12,97.03,97.09,4700.0,73.4634,73.5315,73.4634,73.5088,4700.0
2013-08-07 12:15:00,97.12,97.16,97.12,97.15,2400.0,73.5315,73.5618,73.5315,73.5542,2400.0
2013-08-07 12:20:00,97.16,97.17,97.14,97.16,5100.0,73.5618,73.5694,73.5466,73.5618,5100.0
2013-08-07 12:25:00,97.16,97.2,97.12,97.2,3200.0,73.5618,73.5921,73.5315,73.5921,3200.0
2013-08-07 12:30:00,97.21,97.27,97.2,97.27,2300.0,73.5996,73.6451,73.5921,73.6451,2300.0
2013-08-07 12:35:00,97.27,97.37,97.24,97.37,3300.0,73.6451,73.7208,73.6224,73.7208,3300.0
2013-08-07 12:40:00,97.41,97.41,97.36,97.38,4500.0,73.7511,73.7511,73.7132,73.7284,4500.0
2013-08-07 12:45:00,97.41,97.46,97.38,97.43,3600.0,73.7511,73.7889,73.7284,73.7662,3600.0
2013-08-07 12:50:00,97.43,97.45,97.42,97.44,2200.0,73.7662,73.7814,73.7586,73.7738,2200.0
2013-08-07 12:55:00,97.45,97.49,97.43,97.47,3700.0,73.7814,73.8116,73.7662,73.7965,3700.0
2013-08-07 13:00:00,97.48,97.51,97.47,97.51,5900.0,73.8041,73.8268,73.7965,73.8268,5900.0
2013-08-07 13:05:00,97.51,97.51,97.44,97.49,5200.0,73.8268,73.8268,73.7738,73.8116,5200.0
2013-08-07 13:10:00,97.51,97.51,97.46,97.5,3100.0,73.8268,73.8268,73.7889,73.8192,3100.0
2013-08-07 13:15:00,97.48,97.51,97.43,97.43,2400.0,73.8041,73.8268,73.7662,73.7662,2400.0
2013-08-07 13:20:00,97.41,97.48,97.41,97.47,8200.0,73.7511,73.8041,73.7511,73.7965,8200.0
2013-08-07 13:25:00,97.47,97.55,97.47,97.55,4300.0,73.7965,73.8571,73.7965,73.8571,4300.0
2013-08-07 13:30:00,97.54,97.54,97.5,97.52,3300.0,73.8495,73.8495,73.8192,73.8344,3300.0
2013-08-07 13:35:00,97.53,97.55,97.52,97.55,1800.0,73.8419,73.8571,73.8344,73.8571,1800.0
2013-08-07 13:40:00,97.52,97.56,97.47,97.47,12600.0,73.8344,73.8646,73.7965,73.7965,12600.0
2013-08-07 13:45:00,97.47,97.51,97.43,97.47,13500.0,73.7965,73.8268,73.7662,73.7965,13500.0
2013-08-07 13:50:00,97.48,97.48,97.42,97.46,2800.0,73.8041,73.8041,73.7586,73.7889,2800.0
2013-08-07 13:55:00,97.47,97.51,97.46,97.51,4000.0,73.7965,73.8268,73.7889,73.8268,4000.0
2013-08-07 14:00:00,97.52,97.52,97.4,97.4,4800.0,73.8344,73.8344,73.7435,73.7435,4800.0
2013-08-07 14:05:00,97.4,97.4,97.28,97.28,3000.0,73.7435,73.7435,73.6526,73.6526,3000.0
2013-08-07 14:10:00,97.26,97.29,97.25,97.28,3600.0,73.6375,73.6602,73.6299,73.6526,3600.0
2013-08-07 14:15:00,97.29,97.32,97.28,97.31,4700.0,73.6602,73.6829,73.6526,73.6754,4700.0
2013-08-07 14:20:00,97.29,97.29,97.2,97.22,22800.0,73.6602,73.6602,73.5921,73.6072,22800.0
2013-08-07 14:25:00,97.22,97.24,97.21,97.21,3200.0,73.6072,73.6224,73.5996,73.5996,3200.0
2013-08-07 14:30:00,97.22,97.29,97.22,97.24,5400.0,73.6072,73.6602,73.6072,73.6224,5400.0
2013-08-07 14:35:00,97.23,97.25,97.23,97.25,2300.0,73.6148,73.6299,73.6148,73.6299,2300.0
2013-08-07 14:40:00,97.26,97.28,97.26,97.26,3900.0,73.6375,73.6526,73.6375,73.6375,3900.0
2013-08-07 14:45:00,97.27,97.27,97.24,97.24,5900.0,73.6451,73.6451,73.6224,73.6224,5900.0
2013-08-07 14:50:00,97.26,97.29,97.25,97.29,43900.0,73.6375,73.6602,73.6299,73.6602,43900.0
2013-08-07 14:55:00,97.28,97.37,97.27,97.34,6100.0,73.6526,73.7208,73.6451,73.6981,6100.0
2013-08-07 15:00:00,97.35,97.42,97.35,97.38,8700.0,73.7056,73.7586,73.7056,73.7284,8700.0
2013-08-07 15:05:00,97.38,97.47,97.38,97.4,46500.0,73.7284,73.7965,73.7284,73.7435,46500.0
2013-08-07 15:10:00,97.41,97.46,97.4,97.42,8100.0,73.7511,73.7889,73.7435,73.7586,8100.0
2013-08-07 15:15:00,97.43,97.43,97.38,97.38,3100.0,73.7662,73.7662,73.7284,73.7284,3100.0
2013-08-07 15:20:00,97.38,97.38,97.3,97.3,5700.0,73.7284,73.7284,73.6678,73.6678,5700.0
2013-08-07 15:25:00,97.3,97.3,97.24,97.25,4900.0,73.6678,73.6678,73.6224,73.6299,4900.0
2013-08-07 15:30:00,97.24,97.24,97.13,97.15,13200.0,73.6224,73.6224,73.5391,73.5542,13200.0
2013-08-07 15:35:00,97.15,97.28,97.15,97.25,11600.0,73.5542,73.6526,73.5542,73.6299,11600.0
2013-08-07 15:40:00,97.23,97.25,97.22,97.23,10900.0,73.6148,73.6299,73.6072,73.6148,10900.0
2013-08-07 15:45:00,97.22,97.23,97.17,97.17,15600.0,73.6072,73.6148,73.5694,73.5694,15600.0
2013-08-07 15:50:00,97.18,97.19,97.03,97.04,15100.0,73.5769,73.5845,73.4634,73.4709,15100.0
2013-08-07 15:55:00,97.03,97.07,96.98,97.0,32000.0,73.4634,73.4936,73.4255,73.4407,32000.0
2013-08-08 09:30:00,97.09,97.27,96.8,96.81,26000.0,73.5088,73.6451,73.2892,73.2968,26000.0
2013-08-08 09:35:00,96.81,97.14,96.69,97.07,28000.0,73.2968,73.5466,73.2059,73.4936,28000.0
2013-08-08 09:40:00,97.13,97.2,97.12,97.18,5500.0,73.5391,73.5921,73.5315,73.5769,5500.0
2013-08-08 09:45:00,97.1,97.36,97.07,97.36,6700.0,73.5164,73.7132,73.4936,73.7132,6700.0
2013-08-08 09:50:00,97.34,97.34,97.18,97.22,3300.0,73.6981,73.6981,73.5769,73.6072,3300.0
2013-08-08 09:55:00,97.3,97.35,97.16,97.35,5500.0,73.6678,73.7056,73.5618,73.7056,5500.0
2013-08-08 10:00:00,97.29,97.38,97.29,97.35,2800.0,73.6602,73.7284,73.6602,73.7056,2800.0
2013-08-08 10:05:00,97.36,97.36,97.23,97.28,3700.0,73.7132,73.7132,73.6148,73.6526,3700.0
2013-08-08 10:10:00,97.23,97.31,97.15,97.28,4500.0,73.6148,73.6754,73.5542,73.6526,4500.0
2013-08-08 10:15:00,97.28,97.28,97.18,97.22,2800.0,73.6526,73.6526,73.5769,73.6072,2800.0
2013-08-08 10:20:00,97.22,97.36,97.15,97.31,42500.0,73.6072,73.7132,73.5542,73.6754,42500.0
2013-08-08 10:25:00,97.31,97.33,97.21,97.25,3200.0,73.6754,73.6905,73.5996,73.6299,3200.0
2013-08-08 10:30:00,97.27,97.27,97.11,97.11,5100.0,73.6451,73.6451,73.5239,73.5239,5100.0
2013-08-08 10:35:00,97.17,97.18,97.04,97.04,3700.0,73.5694,73.5769,73.4709,73.4709,3700.0
2013-08-08 10:40:00,97.07,97.13,97.05,97.08,7600.0,73.4936,73.5391,73.4785,73.5012,7600.0
2013-08-08 10:45:00,97.12,97.13,97.08,97.09,4200.0,73.5315,73.5391,73.5012,73.5088,4200.0
2013-08-08 10:50:00,97.06,97.1,97.04,97.04,3600.0,73.4861,73.5164,73.4709,73.4709,3600.0
2013-08-08 10:55:00,97.04,97.11,96.99,97.09,4800.0,73.4709,73.5239,73.4331,73.5088,4800.0
2013-08-08 11:00:00,97.08,97.14,97.05,97.1,7400.0,73.5012,73.5466,73.4785,73.5164,7400.0
2013-08-08 11:05:00,97.05,97.13,97.04,97.05,13700.0,73.4785,73.5391,73.4709,73.4785,13700.0
2013-08-08 11:10:00,97.09,97.11,97.04,97.05,2400.0,73.5088,73.5239,73.4709,73.4785,2400.0
2013-08-08 11:15:00,97.03,97.07,97.03,97.06,5100.0,73.4634,73.4936,73.4634,73.4861,5100.0
2013-08-08 11:20:00,97.06,97.1,97.04,97.09,6600.0,73.4861,73.5164,73.4709,73.5088,6600.0
2013-08-08 11:25:00,97.09,97.09,97.04,97.06,4200.0,73.5088,73.5088,73.4709,73.4861,4200.0
2013-08-08 11:30:00,97.08,97.09,97.05,97.07,2300.0,73.5012,73.5088,73.4785,73.4936,2300.0
2013-08-08 11:35:00,97.08,97.11,97.05,97.1,4400.0,73.5012,73.5239,73.4785,73.5164,4400.0
2013-08-08 11:40:00,97.11,97.15,97.1,97.1,4200.0,73.5239,73.5542,73.5164,73.5164,4200.0
2013-08-08 11:45:00,97.1,97.15,97.06,97.13,43300.0,73.5164,73.5542,73.4861,73.5391,43300.0
2013-08-08 11:50:00,97.12,97.13,97.09,97.1,8100.0,73.5315,73.5391,73.5088,73.5164,8100.0
2013-08-08 11:55:00,97.07,97.14,97.06,97.14,3100.0,73.4936,73.5466,73.4861,73.5466,3100.0
2013-08-08 12:00:00,97.13,97.23,97.07,97.23,22100.0,73.5391,73.6148,73.4936,73.6148,22100.0
2013-08-08 12:05:00,97.23,97.29,97.22,97.29,4200.0,73.6148,73.6602,73.6072,73.6602,4200.0
2013-08-08 12:10:00,97.29,97.32,97.29,97.31,4100.0,73.6602,73.6829,73.6602,73.6754,4100.0
2013-08-08 12:15:00,97.33,97.38,97.3,97.37,3400.0,73.6905,73.7284,73.6678,73.7208,3400.0
2013-08-08 12:20:00,97.38,97.44,97.37,97.37,6100.0,73.7284,73.7738,73.7208,73.7208,6100.0
2013-08-08 12:25:00,97.36,97.39,97.34,97.36,4300.0,73.7132,73.7359,73.6981,73.7132,4300.0
2013-08-08 12:30:00,97.37,97.46,97.37,97.44,3700.0,73.7208,73.7889,73.7208,73.7738,3700.0
2013-08-08 12:35:00,97.45,97.47,97.41,97.43,9200.0,73.7814,73.7965,73.7511,73.7662,9200.0
2013-08-08 12:40:00,97.41,97.47,97.39,97.47,8700.0,73.7511,73.7965,73.7359,73.7965,8700.0
2013-08-08 12:45:00,97.48,97.53,97.46,97.49,2700.0,73.8041,73.8419,73.7889,73.8116,2700.0
2013-08-08 12:50:00,97.49,97.49,97.44,97.48,2200.0,73.8116,73.8116,73.7738,73.8041,2200.0
2013-08-08 12:55:00,97.48,97.5,97.47,97.48,4000.0,73.8041,73.8192,73.7965,73.8041,4000.0
2013-08-08 13:00:00,97.48,97.55,97.47,97.55,3600.0,73.8041,73.8571,73.7965,73.8571,3600.0
2013-08-08 13:05:00,97.56,97.64,97.55,97.57,10000.0,73.8646,73.9252,73.8571,73.8722,10000.0
2013-08-08 13:10:00,97.57,97.58,97.54,97.56,2300.0,73.8722,73.8798,73.8495,73.8646,2300.0
2013-08-08 13:15:00,97.54,97.56,97.52,97.52,3400.0,73.8495,73.8646,73.8344,73.8344,3400.0
2013-08-08 13:20:00,97.52,97.56,97.51,97.56,4400.0,73.8344,73.8646,73.8268,73.8646,4400.0
2013-08-08 13:25:00,97.54,97.56,97.54,97.56,2800.0,73.8495,73.8646,73.8495,73.8646,2800.0
2013-08-08 13:30:00,97.56,97.61,97.55,97.57,4900.0,73.8646,73.9025,73.8571,73.8722,4900.0
2013-08-08 13:35:00,97.57,97.57,97.52,97.55,2100.0,73.8722,73.8722,73.8344,73.8571,2100.0
2013-08-08 13:40:00,97.55,97.55,97.48,97.53,4200.0,73.8571,73.8571,73.8041,73.8419,4200.0
2013-08-08 13:45:00,97.53,97.56,97.53,97.53,4200.0,73.8419,73.8646,73.8419,73.8419,4200.0
2013-08-08 13:50:00,97.55,97.57,97.55,97.57,2300.0,73.8571,73.8722,73.8571,73.8722,2300.0
2013-08-08 13:55:00,97.57,97.58,97.56,97.58,1900.0,73.8722,73.8798,73.8646,73.8798,1900.0
2013-08-08 14:00:00,97.55,97.59,97.55,97.59,13700.0,73.8571,73.8874,73.8571,73.8874,13700.0
2013-08-08 14:05:00,97.59,97.62,97.59,97.6,3500.0,73.8874,73.9101,73.8874,73.8949,3500.0
2013-08-08 14:10:00,97.59,97.62,97.58,97.62,3300.0,73.8874,73.9101,73.8798,73.9101,3300.0
2013-08-08 14:15:00,97.62,97.64,97.62,97.64,2300.0,73.9101,73.9252,73.9101,73.9252,2300.0
2013-08-08 14:20:00,97.63,97.64,97.61,97.62,3400.0,73.9176,73.9252,73.9025,73.9101,3400.0
2013-08-08 14:25:00,97.6,97.63,97.6,97.62,2600.0,73.8949,73.9176,73.8949,73.9101,2600.0
2013-08-08 14:30:00,97.62,97.63,97.49,97.49,5800.0,73.9101,73.9176,73.8116,73.8116,5800.0
2013-08-08 14:35:00,97.5,97.51,97.49,97.51,2800.0,73.8192,73.8268,73.8116,73.8268,2800.0
2013-08-08 14:40:00,97.52,97.56,97.52,97.56,4000.0,73.8344,73.8646,73.8344,73.8646,4000.0
2013-08-08 14:45:00,97.56,97.59,97.55,97.57,3300.0,73.8646,73.8874,73.8571,73.8722,3300.0
2013-08-08 14:50:00,97.55,97.55,97.43,97.46,8100.0,73.8571,73.8571,73.7662,73.7889,8100.0
2013-08-08 14:55:00,97.43,97.43,97.38,97.43,5100.0,73.7662,73.7662,73.7284,73.7662,5100.0
2013-08-08 15:00:00,97.44,97.48,97.43,97.45,4000.0,73.7738,73.8041,73.7662,73.7814,4000.0
2013-08-08 15:05:00,97.45,97.49,97.45,97.49,6000.0,73.7814,73.8116,73.7814,73.8116,6000.0
2013-08-08 15:10:00,97.48,97.48,97.36,97.39,7100.0,73.8041,73.8041,73.7132,73.7359,7100.0
2013-08-08 15:15:00,97.38,97.41,97.38,97.39,4800.0,73.7284,73.7511,73.7284,73.7359,4800.0
2013-08-08 15:20:00,97.38,97.39,97.33,97.36,5000.0,73.7284,73.7359,73.6905,73.7132,5000.0
2013-08-08 15:25:00,97.36,97.41,97.35,97.41,4300.0,73.7132,73.7511,73.7056,73.7511,4300.0
2013-08-08 15:30:00,97.41,97.46,97.4,97.46,6600.0,73.7511,73.7889,73.7435,73.7889,6600.0
2013-08-08 15:35:00,97.46,97.46,97.41,97.45,6100.0,73.7889,73.7889,73.7511,73.7814,6100.0
2013-08-08 15:40:00,97.45,97.49,97.45,97.48,7400.0,73.7814,73.8116,73.7814,73.8041,7400.0
2013-08-08 15:45:00,97.48,97.49,97.43,97.45,9800.0,73.8041,73.8116,73.7662,73.7814,9800.0
2013-08-08 15:50:00,97.45,97.45,97.37,97.37,9800.0,73.7814,73.7814,73.7208,73.7208,9800.0
2013-08-08 15:55:00,97.38,97.46,97.38,97.39,23400.0,73.7284,73.7889,73.7284,73.7359,23400.0
2013-08-09 09:30:00,97.4,97.47,97.17,97.22,9800.0,73.7435,73.7965,73.5694,73.6072,9800.0
2013-08-09 09:35:00,97.17,97.37,97.17,97.22,4700.0,73.5694,73.7208,73.5694,73.6072,4700.0
2013-08-09 09:40:00,97.22,97.36,97.16,97.33,5600.0,73.6072,73.7132,73.5618,73.6905,5600.0
2013-08-09 09:45:00,97.34,97.45,97.33,97.44,7300.0,73.6981,73.7814,73.6905,73.7738,7300.0
2013-08-09 09:50:00,97.46,97.46,97.42,97.45,11400.0,73.7889,73.7889,73.7586,73.7814,11400.0
2013-08-09 09:55:00,97.48,97.59,97.45,97.56,4000.0,73.8041,73.8874,73.7814,73.8646,4000.0
2013-08-09 10:00:00,97.58,97.63,97.47,97.5,8800.0,73.8798,73.9176,73.7965,73.8192,8800.0
2013-08-09 10:05:00,97.49,97.56,97.44,97.52,5500.0,73.8116,73.8646,73.7738,73.8344,5500.0
2013-08-09 10:10:00,97.56,97.56,97.47,97.53,5200.0,73.8646,73.8646,73.7965,73.8419,5200.0
2013-08-09 10:15:00,97.53,97.53,97.44,97.47,14200.0,73.8419,73.8419,73.7738,73.7965,14200.0
2013-08-09 10:20:00,97.47,97.47,97.44,97.46,8500.0,73.7965,73.7965,73.7738,73.7889,8500.0
2013-08-09 10:25:00,97.44,97.52,97.43,97.51,5600.0,73.7738,73.8344,73.7662,73.8268,5600.0
2013-08-09 10:30:00,97.52,97.52,97.48,97.5,6800.0,73.8344,73.8344,73.8041,73.8192,6800.0
2013-08-09 10:35:00,97.5,97.55,97.49,97.55,9700.0,73.8192,73.8571,73.8116,73.8571,9700.0
2013-08-09 10:40:00,97.53,97.63,97.52,97.62,4000.0,73.8419,73.9176,73.8344,73.9101,4000.0
2013-08-09 10:45:00,97.63,97.63,97.52,97.52,22700.0,73.9176,73.9176,73.8344,73.8344,22700.0
2013-08-09 10:50:00,97.54,97.55,97.48,97.5,4800.0,73.8495,73.8571,73.8041,73.8192,4800.0
2013-08-09 10:55:00,97.51,97.57,97.49,97.54,5600.0,73.8268,73.8722,73.8116,73.8495,5600.0
2013-08-09 11:00:00,97.55,97.55,97.47,97.49,8200.0,73.8571,73.8571,73.7965,73.8116,8200.0
2013-08-09 11:05:00,97.49,97.55,97.49,97.5,5600.0,73.8116,73.8571,73.8116,73.8192,5600.0
2013-08-09 11:10:00,97.5,97.56,97.5,97.52,4200.0,73.8192,73.8646,73.8192,73.8344,4200.0
2013-08-09 11:15:00,97.55,97.57,97.51,97.57,5000.0,73.8571,73.8722,73.8268,73.8722,5000.0
2013-08-09 11:20:00,97.56,97.56,97.47,97.51,10400.0,73.8646,73.8646,73.7965,73.8268,10400.0
2013-08-09 11:25:00,97.51,97.51,97.45,97.51,15500.0,73.8268,73.8268,73.7814,73.8268,15500.0
2013-08-09 11:30:00,97.51,97.55,97.49,97.49,4800.0,73.8268,73.8571,73.8116,73.8116,4800.0
2013-08-09 11:35:00,97.49,97.56,97.47,97.56,6100.0,73.8116,73.8646,73.7965,73.8646,6100.0
2013-08-09 11:40:00,97.57,97.66,97.55,97.65,9600.0,73.8722,73.9403,73.8571,73.9328,9600.0
2013-08-09 11:45:00,97.65,97.76,97.65,97.71,14800.0,73.9328,74.0161,73.9328,73.9782,14800.0
2013-08-09 11:50:00,97.71,97.72,97.69,97.72,3500.0,73.9782,73.9858,73.9631,73.9858,3500.0
2013-08-09 11:55:00,97.72,97.78,97.71,97.76,7000.0,73.9858,74.0312,73.9782,74.0161,7000.0
2013-08-09 12:00:00,97.76,97.8,97.69,97.69,7800.0,74.0161,74.0463,73.9631,73.9631,7800.0
2013-08-09 12:05:00,97.69,97.73,97.65,97.72,3200.0,73.9631,73.9933,73.9328,73.9858,3200.0
2013-08-09 12:10:00,97.73,97.79,97.73,97.78,14300.0,73.9933,74.0388,73.9933,74.0312,14300.0
2013-08-09 12:15:00,97.76,97.79,97.75,97.79,4300.0,74.0161,74.0388,74.0085,74.0388,4300.0
2013-08-09 12:20:00,97.79,97.82,97.78,97.78,17700.0,74.0388,74.0615,74.0312,74.0312,17700.0
2013-08-09 12:25:00,97.82,97.85,97.79,97.85,7400.0,74.0615,74.0842,74.0388,74.0842,7400.0
2013-08-09 12:30:00,97.85,97.94,97.85,97.89,9100.0,74.0842,74.1523,74.0842,74.1145,9100.0
2013-08-09 12:35:00,97.91,97.92,97.89,97.91,5800.0,74.1296,74.1372,74.1145,74.1296,5800.0
2013-08-09 12:40:00,97.92,97.92,97.86,97.89,10200.0,74.1372,74.1372,74.0918,74.1145,10200.0
2013-08-09 12:45:00,97.89,97.91,97.88,97.89,3400.0,74.1145,74.1296,74.1069,74.1145,3400.0
2013-08-09 12:50:00,97.9,97.91,97.85,97.87,6400.0,74.1221,74.1296,74.0842,74.0993,6400.0
2013-08-09 12:55:00,97.86,97.87,97.83,97.84,2600.0,74.0918,74.0993,74.0691,74.0766,2600.0
2013-08-09 13:00:00,97.83,97.83,97.74,97.74,3400.0,74.0691,74.0691,74.0009,74.0009,3400.0
2013-08-09 13:05:00,97.73,97.73,97.68,97.7,4600.0,73.9933,73.9933,73.9555,73.9706,4600.0
2013-08-09 13:10:00,97.7,97.74,97.7,97.73,2700.0,73.9706,74.0009,73.9706,73.9933,2700.0
2013-08-09 13:15:00,97.7,97.77,97.7,97.75,42200.0,73.9706,74.0236,73.9706,74.0085,42200.0
2013-08-09 13:20:00,97.77,97.83,97.74,97.74,9100.0,74.0236,74.0691,74.0009,74.0009,9100.0
2013-08-09 13:25:00,97.74,97.81,97.73,97.81,6500.0,74.0009,74.0539,73.9933,74.0539,6500.0
2013-08-09 13:30:00,97.82,97.85,97.81,97.85,2900.0,74.0615,74.0842,74.0539,74.0842,2900.0
2013-08-09 13:35:00,97.84,97.95,97.84,97.95,43600.0,74.0766,74.1599,74.0766,74.1599,43600.0
2013-08-09 13:40:00,97.94,97.99,97.94,97.99,9000.0,74.1523,74.1902,74.1523,74.1902,9000.0
2013-08-09 13:45:00,97.99,98.0,97.98,98.0,12000.0,74.1902,74.1978,74.1826,74.1978,12000.0
2013-08-09 13:50:00,98.0,98.0,97.95,97.99,5800.0,74.1978,74.1978,74.1599,74.1902,5800.0
2013-08-09 13:55:00,98.0,98.0,97.92,97.95,7500.0,74.1978,74.1978,74.1372,74.1599,7500.0
2013-08-09 14:00:00,97.94,98.0,97.92,97.98,3900.0,74.1523,74.1978,74.1372,74.1826,3900.0
2013-08-09 14:05:00,97.98,97.98,97.9,97.93,6100.0,74.1826,74.1826,74.1221,74.1448,6100.0
2013-08-09 14:10:00,97.92,97.96,97.92,97.94,2700.0,74.1372,74.1675,74.1372,74.1523,2700.0
2013-08-09 14:15:00,97.93,97.98,97.92,97.94,4500.0,74.1448,74.1826,74.1372,74.1523,4500.0
2013-08-09 14:20:00,97.94,97.96,97.91,97.91,3600.0,74.1523,74.1675,74.1296,74.1296,3600.0
2013-08-09 14:25:00,97.94,97.94,97.9,97.92,4500.0,74.1523,74.1523,74.1221,74.1372,4500.0
2013-08-09 14:30:00,97.9,97.93,97.85,97.87,2600.0,74.1221,74.1448,74.0842,74.0993,2600.0
2013-08-09 14:35:00,97.87,97.87,97.69,97.69,8400.0,74.0993,74.0993,73.9631,73.9631,8400.0
2013-08-09 14:40:00,97.69,97.78,97.69,97.76,4200.0,73.9631,74.0312,73.9631,74.0161,4200.0
2013-08-09 14:45:00,97.75,97.78,97.72,97.77,2700.0,74.0085,74.0312,73.9858,74.0236,2700.0
2013-08-09 14:50:00,97.78,97.79,97.72,97.76,4900.0,74.0312,74.0388,73.9858,74.0161,4900.0
2013-08-09 14:55:00,97.79,97.79,97.7,97.77,3100.0,74.0388,74.0388,73.9706,74.0236,3100.0
2013-08-09 15:00:00,97.78,97.78,97.69,97.69,11200.0,74.0312,74.0312,73.9631,73.9631,11200.0
2013-08-09 15:05:00,97.68,97.74,97.64,97.69,7500.0,73.9555,74.0009,73.9252,73.9631,7500.0
2013-08-09 15:10:00,97.68,97.7,97.63,97.65,12400.0,73.9555,73.9706,73.9176,73.9328,12400.0
2013-08-09 15:15:00,97.66,97.69,97.65,97.68,8600.0,73.9403,73.9631,73.9328,73.9555,8600.0
2013-08-09 15:20:00,97.68,97.72,97.66,97.66,7400.0,73.9555,73.9858,73.9403,73.9403,7400.0
2013-08-09 15:25:00,97.67,97.7,97.65,97.66,10900.0,73.9479,73.9706,73.9328,73.9403,10900.0
2013-08-09 15:30:00,97.65,97.65,97.55,97.56,10700.0,73.9328,73.9328,73.8571,73.8646,10700.0
2013-08-09 15:35:00,97.56,97.68,97.56,97.66,7200.0,73.8646,73.9555,73.8646,73.9403,7200.0
2013-08-09 15:40:00,97.66,97.7,97.62,97.65,10800.0,73.9403,73.9706,73.9101,73.9328,10800.0
2013-08-09 15:45:00,97.62,97.63,97.56,97.59,14400.0,73.9101,73.9176,73.8646,73.8874,14400.0
2013-08-09 15:50:00,97.58,97.58,97.53,97.55,9500.0,73.8798,73.8798,73.8419,73.8571,9500.0
2013-08-09 15:55:00,97.55,97.61,97.52,97.56,26800.0,73.8571,73.9025,73.8344,73.8646,26800.0
2013-08-12 09:30:00,97.0,97.08,96.5,96.53,20600.0,73.4407,73.5012,73.0621,73.0848,20600.0
2013-08-12 09:35:00,96.52,96.79,96.45,96.45,11300.0,73.0772,73.2817,73.0242,73.0242,11300.0
2013-08-12 09:40:00,96.47,96.61,96.34,96.6,21300.0,73.0394,73.1454,72.941,73.1378,21300.0
2013-08-12 09:45:00,96.62,96.78,96.58,96.63,4800.0,73.1529,73.2741,73.1227,73.1605,4800.0
2013-08-12 09:50:00,96.65,96.9,96.65,96.8,3000.0,73.1757,73.3649,73.1757,73.2892,3000.0
2013-08-12 09:55:00,96.79,96.83,96.7,96.71,6700.0,73.2817,73.3119,73.2135,73.2211,6700.0
2013-08-12 10:00:00,96.7,96.75,96.57,96.57,8200.0,73.2135,73.2514,73.1151,73.1151,8200.0
2013-08-12 10:05:00,96.56,96.7,96.5,96.7,4400.0,73.1075,73.2135,73.0621,73.2135,4400.0
2013-08-12 10:10:00,96.7,96.71,96.61,96.62,2900.0,73.2135,73.2211,73.1454,73.1529,2900.0
2013-08-12 10:15:00,96.65,96.67,96.61,96.65,4800.0,73.1757,73.1908,73.1454,73.1757,4800.0
2013-08-12 10:20:00,96.61,96.66,96.55,96.66,2400.0,73.1454,73.1832,73.0999,73.1832,2400.0
2013-08-12 10:25:00,96.65,96.68,96.58,96.6,5400.0,73.1757,73.1984,73.1227,73.1378,5400.0
2013-08-12 10:30:00,96.6,96.73,96.59,96.7,4200.0,73.1378,73.2362,73.1302,73.2135,4200.0
2013-08-12 10:35:00,96.74,96.76,96.68,96.73,3600.0,73.2438,73.2589,73.1984,73.2362,3600.0
2013-08-12 10:40:00,96.71,96.79,96.69,96.78,9000.0,73.2211,73.2817,73.2059,73.2741,9000.0
2013-08-12 10:45:00,96.77,96.78,96.67,96.69,4300.0,73.2665,73.2741,73.1908,73.2059,4300.0
2013-08-12 10:50:00,96.67,96.7,96.62,96.66,2300.0,73.1908,73.2135,73.1529,73.1832,2300.0
2013-08-12 10:55:00,96.63,96.64,96.54,96.6,5900.0,73.1605,73.1681,73.0924,73.1378,5900.0
2013-08-12 11:00:00,96.59,96.59,96.48,96.48,4400.0,73.1302,73.1302,73.0469,73.0469,4400.0
2013-08-12 11:05:00,96.49,96.49,96.35,96.37,5900.0,73.0545,73.0545,72.9485,72.9637,5900.0
2013-08-12 11:10:00,96.37,96.53,96.35,96.48,10100.0,72.9637,73.0848,72.9485,73.0469,10100.0
2013-08-12 11:15:00,96.49,96.65,96.49,96.65,4900.0,73.0545,73.1757,73.0545,73.1757,4900.0
2013-08-12 11:20:00,96.62,96.76,96.62,96.76,15600.0,73.1529,73.2589,73.1529,73.2589,15600.0
2013-08-12 11:25:00,96.71,96.74,96.69,96.7,2500.0,73.2211,73.2438,73.2059,73.2135,2500.0
2013-08-12 11:30:00,96.72,96.72,96.67,96.68,3100.0,73.2287,73.2287,73.1908,73.1984,3100.0
2013-08-12 11:35:00,96.67,96.75,96.65,96.73,2500.0,73.1908,73.2514,73.1757,73.2362,2500.0
2013-08-12 11:40:00,96.73,96.73,96.66,96.66,2000.0,73.2362,73.2362,73.1832,73.1832,2000.0
2013-08-12 11:45:00,96.66,96.69,96.54,96.56,4700.0,73.1832,73.2059,73.0924,73.1075,4700.0
2013-08-12 11:50:00,96.52,96.57,96.51,96.55,16900.0,73.0772,73.1151,73.0697,73.0999,16900.0
2013-08-12 11:55:00,96.54,96.64,96.54,96.64,2600.0,73.0924,73.1681,73.0924,73.1681,2600.0
2013-08-12 12:00:00,96.67,96.68,96.65,96.68,4200.0,73.1908,73.1984,73.1757,73.1984,4200.0
2013-08-12 12:05:00,96.68,96.72,96.64,96.67,4300.0,73.1984,73.2287,73.1681,73.1908,4300.0
2013-08-12 12:10:00,96.67,96.67,96.62,96.63,3100.0,73.1908,73.1908,73.1529,73.1605,3100.0
2013-08-12 12:15:00,96.62,96.67,96.62,96.64,2200.0,73.1529,73.1908,73.1529,73.1681,2200.0
2013-08-12 12:20:00,96.66,96.7,96.66,96.7,3500.0,73.1832,73.2135,73.1832,73.2135,3500.0
2013-08-12 12:25:00,96.73,96.73,96.66,96.66,2900.0,73.2362,73.2362,73.1832,73.1832,2900.0
2013-08-12 12:30:00,96.66,96.66,96.56,96.62,5300.0,73.1832,73.1832,73.1075,73.1529,5300.0
2013-08-12 12:35:00,96.61,96.62,96.54,96.54,6000.0,73.1454,73.1529,73.0924,73.0924,6000.0
2013-08-12 12:40:00,96.55,96.63,96.51,96.6,8200.0,73.0999,73.1605,73.0697,73.1378,8200.0
2013-08-12 12:45:00,96.6,96.63,96.48,96.48,10700.0,73.1378,73.1605,73.0469,73.0469,10700.0
2013-08-12 12:50:00,96.5,96.56,96.5,96.51,2500.0,73.0621,73.1075,73.0621,73.0697,2500.0
2013-08-12 12:55:00,96.52,96.58,96.5,96.56,3200.0,73.0772,73.1227,73.0621,73.1075,3200.0
2013-08-12 13:00:00,96.56,96.62,96.49,96.49,4600.0,73.1075,73.1529,73.0545,73.0545,4600.0
2013-08-12 13:05:00,96.51,96.51,96.46,96.48,1900.0,73.0697,73.0697,73.0318,73.0469,1900.0
2013-08-12 13:10:00,96.48,96.52,96.46,96.46,3800.0,73.0469,73.0772,73.0318,73.0318,3800.0
2013-08-12 13:15:00,96.46,96.5,96.4,96.5,3700.0,73.0318,73.0621,72.9864,73.0621,3700.0
2013-08-12 13:20:00,96.48,96.52,96.45,96.52,7700.0,73.0469,73.0772,73.0242,73.0772,7700.0
2013-08-12 13:25:00,96.48,96.53,96.44,96.53,1400.0,73.0469,73.0848,73.0167,73.0848,1400.0
2013-08-12 13:30:00,96.51,96.52,96.46,96.52,4300.0,73.0697,73.0772,73.0318,73.0772,4300.0
2013-08-12 13:35:00,96.49,96.49,96.43,96.43,1200.0,73.0545,73.0545,73.0091,73.0091,1200.0
2013-08-12 13:40:00,96.45,96.46,96.32,96.42,9800.0,73.0242,73.0318,72.9258,73.0015,9800.0
2013-08-12 13:45:00,96.41,96.44,96.39,96.39,3100.0,72.9939,73.0167,72.9788,72.9788,3100.0
2013-08-12 13:50:00,96.36,96.42,96.34,96.42,4600.0,72.9561,73.0015,72.941,73.0015,4600.0
2013-08-12 13:55:00,96.44,96.52,96.43,96.52,3100.0,73.0167,73.0772,73.0091,73.0772,3100.0
2013-08-12 14:00:00,96.49,96.53,96.46,96.52,2800.0,73.0545,73.0848,73.0318,73.0772,2800.0
2013-08-12 14:05:00,96.5,96.55,96.5,96.53,2600.0,73.0621,73.0999,73.0621,73.0848,2600.0
2013-08-12 14:10:00,96.54,96.61,96.54,96.55,3500.0,73.0924,73.1454,73.0924,73.0999,3500.0
2013-08-12 14:15:00,96.57,96.67,96.57,96.63,3100.0,73.1151,73.1908,73.1151,73.1605,3100.0
2013-08-12 14:20:00,96.66,96.67,96.57,96.57,3600.0,73.1832,73.1908,73.1151,73.1151,3600.0
2013-08-12 14:25:00,96.57,96.64,96.57,96.61,4800.0,73.1151,73.1681,73.1151,73.1454,4800.0
2013-08-12 14:30:00,96.6,96.63,96.56,96.58,2800.0,73.1378,73.1605,73.1075,73.1227,2800.0
2013-08-12 14:35:00,96.58,96.66,96.58,96.59,2800.0,73.1227,73.1832,73.1227,73.1302,2800.0
2013-08-12 14:40:00,96.63,96.67,96.61,96.65,1600.0,73.1605,73.1908,73.1454,73.1757,1600.0
2013-08-12 14:45:00,96.65,96.67,96.63,96.65,3800.0,73.1757,73.1908,73.1605,73.1757,3800.0
2013-08-12 14:50:00,96.66,96.68,96.59,96.63,4000.0,73.1832,73.1984,73.1302,73.1605,4000.0
2013-08-12 14:55:00,96.63,96.66,96.6,96.66,3800.0,73.1605,73.1832,73.1378,73.1832,3800.0
2013-08-12 15:00:00,96.64,96.66,96.61,96.63,3000.0,73.1681,73.1832,73.1454,73.1605,3000.0
2013-08-12 15:05:00,96.62,96.63,96.57,96.61,4800.0,73.1529,73.1605,73.1151,73.1454,4800.0
2013-08-12 15:10:00,96.63,96.72,96.63,96.72,3600.0,73.1605,73.2287,73.1605,73.2287,3600.0
2013-08-12 15:15:00,96.69,96.78,96.67,96.76,31400.0,73.2059,73.2741,73.1908,73.2589,31400.0
2013-08-12 15:20:00,96.78,96.84,96.77,96.82,5500.0,73.2741,73.3195,73.2665,73.3044,5500.0
2013-08-12 15:25:00,96.83,96.86,96.83,96.85,5100.0,73.3119,73.3347,73.3119,73.3271,5100.0
2013-08-12 15:30:00,96.87,96.91,96.83,96.89,7600.0,73.3422,73.3725,73.3119,73.3574,7600.0
2013-08-12 15:35:00,96.89,96.94,96.89,96.91,6500.0,73.3574,73.3952,73.3574,73.3725,6500.0
2013-08-12 15:40:00,96.91,96.93,96.86,96.93,8400.0,73.3725,73.3877,73.3347,73.3877,8400.0
2013-08-12 15:45:00,96.9,96.95,96.87,96.93,10900.0,73.3649,73.4028,73.3422,73.3877,10900.0
2013-08-12 15:50:00,96.91,96.94,96.87,96.91,8900.0,73.3725,73.3952,73.3422,73.3725,8900.0
2013-08-12 15:55:00,96.9,96.92,96.86,96.88,15000.0,73.3649,73.3801,73.3347,73.3498,15000.0
2013-08-13 09:30:00,97.07,97.33,96.96,97.32,11800.0,73.4936,73.6905,73.4104,73.6829,11800.0
2013-08-13 09:35:00,97.33,97.34,97.12,97.12,1600.0,73.6905,73.6981,73.5315,73.5315,1600.0
2013-08-13 09:40:00,97.01,97.2,97.0,97.2,1100.0,73.4482,73.5921,73.4407,73.5921,1100.0
2013-08-13 09:45:00,97.16,97.26,97.15,97.16,2200.0,73.5618,73.6375,73.5542,73.5618,2200.0
2013-08-13 09:50:00,97.2,97.24,96.98,96.98,2300.0,73.5921,73.6224,73.4255,73.4255,2300.0
2013-08-13 09:55:00,97.05,97.14,96.97,97.14,1300.0,73.4785,73.5466,73.4179,73.5466,1300.0
2013-08-13 10:00:00,97.14,97.2,97.05,97.13,4700.0,73.5466,73.5921,73.4785,73.5391,4700.0
2013-08-13 10:05:00,97.05,97.08,96.94,96.94,1500.0,73.4785,73.5012,73.3952,73.3952,1500.0
2013-08-13 10:10:00,96.91,96.92,96.83,96.83,4300.0,73.3725,73.3801,73.3119,73.3119,4300.0
2013-08-13 10:15:00,96.85,96.85,96.66,96.8,4300.0,73.3271,73.3271,73.1832,73.2892,4300.0
2013-08-13 10:20:00,96.82,96.94,96.77,96.87,6500.0,73.3044,73.3952,73.2665,73.3422,6500.0
2013-08-13 10:25:00,96.86,96.86,96.77,96.8,2300.0,73.3347,73.3347,73.2665,73.2892,2300.0
2013-08-13 10:30:00,96.83,96.84,96.75,96.84,3100.0,73.3119,73.3195,73.2514,73.3195,3100.0
2013-08-13 10:35:00,96.82,96.92,96.82,96.88,3100.0,73.3044,73.3801,73.3044,73.3498,3100.0
2013-08-13 10:40:00,96.88,96.97,96.86,96.95,2800.0,73.3498,73.4179,73.3347,73.4028,2800.0
2013-08-13 10:45:00,96.93,96.95,96.84,96.86,10300.0,73.3877,73.4028,73.3195,73.3347,10300.0
2013-08-13 10:50:00,96.89,96.9,96.78,96.78,3000.0,73.3574,73.3649,73.2741,73.2741,3000.0
2013-08-13 10:55:00,96.75,96.85,96.7,96.85,3100.0,73.2514,73.3271,73.2135,73.3271,3100.0
2013-08-13 11:00:00,96.81,97.0,96.81,96.97,4300.0,73.2968,73.4407,73.2968,73.4179,4300.0
2013-08-13 11:05:00,96.96,96.96,96.89,96.95,3600.0,73.4104,73.4104,73.3574,73.4028,3600.0
2013-08-13 11:10:00,96.95,97.03,96.87,96.89,3000.0,73.4028,73.4634,73.3422,73.3574,3000.0
2013-08-13 11:15:00,96.86,96.97,96.86,96.95,4000.0,73.3347,73.4179,73.3347,73.4028,4000.0
2013-08-13 11:20:00,96.96,97.1,96.92,97.1,3100.0,73.4104,73.5164,73.3801,73.5164,3100.0
2013-08-13 11:25:00,97.12,97.18,97.07,97.18,2500.0,73.5315,73.5769,73.4936,73.5769,2500.0
2013-08-13 11:30:00,97.17,97.29,97.16,97.25,3300.0,73.5694,73.6602,73.5618,73.6299,3300.0
2013-08-13 11:35:00,97.26,97.29,97.24,97.27,1200.0,73.6375,73.6602,73.6224,73.6451,1200.0
2013-08-13 11:40:00,97.23,97.23,97.16,97.17,3900.0,73.6148,73.6148,73.5618,73.5694,3900.0
2013-08-13 11:45:00,97.18,97.23,97.13,97.14,1800.0,73.5769,73.6148,73.5391,73.5466,1800.0
2013-08-13 11:50:00,97.18,97.2,97.04,97.09,3600.0,73.5769,73.5921,73.4709,73.5088,3600.0
2013-08-13 11:55:00,97.04,97.1,97.03,97.05,2900.0,73.4709,73.5164,73.4634,73.4785,2900.0
2013-08-13 12:00:00,97.03,97.03,96.97,97.02,2800.0,73.4634,73.4634,73.4179,73.4558,2800.0
2013-08-13 12:05:00,97.01,97.02,96.96,96.98,12700.0,73.4482,73.4558,73.4104,73.4255,12700.0
2013-08-13 12:10:00,96.98,97.04,96.97,97.0,1300.0,73.4255,73.4709,73.4179,73.4407,1300.0
2013-08-13 12:15:00,97.03,97.13,97.02,97.12,2100.0,73.4634,73.5391,73.4558,73.5315,2100.0
2013-08-13 12:20:00,97.15,97.17,97.1,97.1,1800.0,73.5542,73.5694,73.5164,73.5164,1800.0
2013-08-13 12:25:00,97.11,97.13,97.03,97.13,8000.0,73.5239,73.5391,73.4634,73.5391,8000.0
2013-08-13 12:30:00,97.12,97.18,97.12,97.16,1900.0,73.5315,73.5769,73.5315,73.5618,1900.0
2013-08-13 12:35:00,97.15,97.21,97.13,97.19,1500.0,73.5542,73.5996,73.5391,73.5845,1500.0
2013-08-13 12:40:00,97.21,97.26,97.21,97.25,6500.0,73.5996,73.6375,73.5996,73.6299,6500.0
2013-08-13 12:45:00,97.25,97.31,97.25,97.28,2700.0,73.6299,73.6754,73.6299,73.6526,2700.0
2013-08-13 12:50:00,97.27,97.35,97.27,97.33,2200.0,73.6451,73.7056,73.6451,73.6905,2200.0
2013-08-13 12:55:00,97.35,97.35,97.28,97.31,3500.0,73.7056,73.7056,73.6526,73.6754,3500.0
2013-08-13 13:00:00,97.35,97.38,97.33,97.38,1800.0,73.7056,73.7284,73.6905,73.7284,1800.0
2013-08-13 13:05:00,97.37,97.41,97.36,97.41,1200.0,73.7208,73.7511,73.7132,73.7511,1200.0
2013-08-13 13:10:00,97.39,97.45,97.39,97.45,3200.0,73.7359,73.7814,73.7359,73.7814,3200.0
2013-08-13 13:15:00,97.43,97.45,97.43,97.44,1400.0,73.7662,73.7814,73.7662,73.7738,1400.0
2013-08-13 13:20:00,97.46,97.51,97.44,97.46,4800.0,73.7889,73.8268,73.7738,73.7889,4800.0
2013-08-13 13:25:00,97.44,97.55,97.44,97.5,3500.0,73.7738,73.8571,73.7738,73.8192,3500.0
2013-08-13 13:30:00,97.51,97.51,97.4,97.4,2800.0,73.8268,73.8268,73.7435,73.7435,2800.0
2013-08-13 13:35:00,97.43,97.43,97.31,97.36,3200.0,73.7662,73.7662,73.6754,73.7132,3200.0
2013-08-13 13:40:00,97.33,97.36,97.3,97.33,3200.0,73.6905,73.7132,73.6678,73.6905,3200.0
2013-08-13 13:45:00,97.36,97.38,97.36,97.37,400.0,73.7132,73.7284,73.7132,73.7208,400.0
2013-08-13 13:50:00,97.35,97.41,97.35,97.39,3100.0,73.7056,73.7511,73.7056,73.7359,3100.0
2013-08-13 13:55:00,97.39,97.46,97.38,97.43,7300.0,73.7359,73.7889,73.7284,73.7662,7300.0
2013-08-13 14:00:00,97.44,97.44,97.38,97.38,2200.0,73.7738,73.7738,73.7284,73.7284,2200.0
2013-08-13 14:05:00,97.39,97.44,97.34,97.42,18200.0,73.7359,73.7738,73.6981,73.7586,18200.0
2013-08-13 14:10:00,97.39,97.42,97.38,97.42,2600.0,73.7359,73.7586,73.7284,73.7586,2600.0
2013-08-13 14:15:00,97.42,97.42,97.4,97.42,1600.0,73.7586,73.7586,73.7435,73.7586,1600.0
2013-08-13 14:20:00,97.41,97.46,97.38,97.39,8500.0,73.7511,73.7889,73.7284,73.7359,8500.0
2013-08-13 14:25:00,97.39,97.39,97.38,97.38,2000.0,73.7359,73.7359,73.7284,73.7284,2000.0
2013-08-13 14:30:00,97.37,97.37,97.29,97.32,4600.0,73.7208,73.7208,73.6602,73.6829,4600.0
2013-08-13 14:35:00,97.32,97.32,97.22,97.25,4000.0,73.6829,73.6829,73.6072,73.6299,4000.0
2013-08-13 14:40:00,97.23,97.34,97.23,97.34,3200.0,73.6148,73.6981,73.6148,73.6981,3200.0
2013-08-13 14:45:00,97.34,97.37,97.34,97.37,2100.0,73.6981,73.7208,73.6981,73.7208,2100.0
2013-08-13 14:50:00,97.4,97.47,97.36,97.46,35600.0,73.7435,73.7965,73.7132,73.7889,35600.0
2013-08-13 14:55:00,97.44,97.5,97.43,97.5,1000.0,73.7738,73.8192,73.7662,73.8192,1000.0
2013-08-13 15:00:00,97.51,97.52,97.4,97.4,5100.0,73.8268,73.8344,73.7435,73.7435,5100.0
2013-08-13 15:05:00,97.4,97.47,97.4,97.45,1600.0,73.7435,73.7965,73.7435,73.7814,1600.0
2013-08-13 15:10:00,97.46,97.46,97.41,97.41,2800.0,73.7889,73.7889,73.7511,73.7511,2800.0
2013-08-13 15:15:00,97.41,97.44,97.39,97.42,3300.0,73.7511,73.7738,73.7359,73.7586,3300.0
2013-08-13 15:20:00,97.41,97.51,97.41,97.5,7800.0,73.7511,73.8268,73.7511,73.8192,7800.0
2013-08-13 15:25:00,97.49,97.53,97.47,97.47,4100.0,73.8116,73.8419,73.7965,73.7965,4100.0
2013-08-13 15:30:00,97.48,97.49,97.46,97.49,4400.0,73.8041,73.8116,73.7889,73.8116,4400.0
2013-08-13 15:35:00,97.48,97.48,97.37,97.45,6200.0,73.8041,73.8041,73.7208,73.7814,6200.0
2013-08-13 15:40:00,97.45,97.45,97.39,97.39,4100.0,73.7814,73.7814,73.7359,73.7359,4100.0
2013-08-13 15:45:00,97.39,97.4,97.35,97.35,8900.0,73.7359,73.7435,73.7056,73.7056,8900.0
2013-08-13 15:50:00,97.38,97.39,97.33,97.34,8300.0,73.7284,73.7359,73.6905,73.6981,8300.0
2013-08-13 15:55:00,97.34,97.36,97.3,97.34,14900.0,73.6981,73.7132,73.6678,73.6981,14900.0
2013-08-14 09:30:00,97.48,97.48,97.26,97.26,13200.0,73.8041,73.8041,73.6375,73.6375,13200.0
2013-08-14 09:35:00,97.15,97.24,97.04,97.24,6700.0,73.5542,73.6224,73.4709,73.6224,6700.0
2013-08-14 09:40:00,97.2,97.2,96.93,96.93,4100.0,73.5921,73.5921,73.3877,73.3877,4100.0
2013-08-14 09:45:00,96.96,96.96,96.82,96.88,3600.0,73.4104,73.4104,73.3044,73.3498,3600.0
2013-08-14 09:50:00,96.87,96.88,96.76,96.87,3700.0,73.3422,73.3498,73.2589,73.3422,3700.0
2013-08-14 09:55:00,96.83,96.93,96.77,96.84,1800.0,73.3119,73.3877,73.2665,73.3195,1800.0
2013-08-14 10:00:00,96.83,96.9,96.8,96.88,1900.0,73.3119,73.3649,73.2892,73.3498,1900.0
2013-08-14 10:05:00,96.91,96.91,96.75,96.86,4200.0,73.3725,73.3725,73.2514,73.3347,4200.0
2013-08-14 10:10:00,96.86,96.87,96.75,96.8,2100.0,73.3347,73.3422,73.2514,73.2892,2100.0
2013-08-14 10:15:00,96.82,96.82,96.69,96.7,3200.0,73.3044,73.3044,73.2059,73.2135,3200.0
2013-08-14 10:20:00,96.65,96.69,96.64,96.67,4300.0,73.1757,73.2059,73.1681,73.1908,4300.0
2013-08-14 10:25:00,96.73,96.73,96.65,96.68,3500.0,73.2362,73.2362,73.1757,73.1984,3500.0
2013-08-14 10:30:00,96.67,96.67,96.6,96.6,10500.0,73.1908,73.1908,73.1378,73.1378,10500.0
2013-08-14 10:35:00,96.6,96.6,96.5,96.5,7300.0,73.1378,73.1378,73.0621,73.0621,7300.0
2013-08-14 10:40:00,96.52,96.52,96.44,96.5,4400.0,73.0772,73.0772,73.0167,73.0621,4400.0
2013-08-14 10:45:00,96.5,96.5,96.4,96.42,8300.0,73.0621,73.0621,72.9864,73.0015,8300.0
2013-08-14 10:50:00,96.42,96.43,96.39,96.42,3900.0,73.0015,73.0091,72.9788,73.0015,3900.0
2013-08-14 10:55:00,96.44,96.57,96.43,96.53,15400.0,73.0167,73.1151,73.0091,73.0848,15400.0
2013-08-14 11:00:00,96.55,96.65,96.55,96.65,12800.0,73.0999,73.1757,73.0999,73.1757,12800.0
2013-08-14 11:05:00,96.66,96.85,96.66,96.85,1400.0,73.1832,73.3271,73.1832,73.3271,1400.0
2013-08-14 11:10:00,96.84,96.86,96.76,96.8,6200.0,73.3195,73.3347,73.2589,73.2892,6200.0
2013-08-14 11:15:00,96.84,96.91,96.8,96.82,13500.0,73.3195,73.3725,73.2892,73.3044,13500.0
2013-08-14 11:20:00,96.84,96.9,96.79,96.88,4900.0,73.3195,73.3649,73.2817,73.3498,4900.0
2013-08-14 11:25:00,96.83,96.94,96.82,96.94,2400.0,73.3119,73.3952,73.3044,73.3952,2400.0
2013-08-14 11:30:00,96.97,96.98,96.91,96.94,2300.0,73.4179,73.4255,73.3725,73.3952,2300.0
2013-08-14 11:35:00,96.97,96.97,96.87,96.87,2700.0,73.4179,73.4179,73.3422,73.3422,2700.0
2013-08-14 11:40:00,96.86,96.88,96.83,96.85,1700.0,73.3347,73.3498,73.3119,73.3271,1700.0
2013-08-14 11:45:00,96.85,96.85,96.73,96.74,4300.0,73.3271,73.3271,73.2362,73.2438,4300.0
2013-08-14 11:50:00,96.73,96.77,96.67,96.67,4400.0,73.2362,73.2665,73.1908,73.1908,4400.0
2013-08-14 11:55:00,96.68,96.68,96.51,96.56,3800.0,73.1984,73.1984,73.0697,73.1075,3800.0
2013-08-14 12:00:00,96.58,96.61,96.55,96.59,2200.0,73.1227,73.1454,73.0999,73.1302,2200.0
2013-08-14 12:05:00,96.6,96.65,96.57,96.62,4600.0,73.1378,73.1757,73.1151,73.1529,4600.0
2013-08-14 12:10:00,96.62,96.7,96.59,96.7,2400.0,73.1529,73.2135,73.1302,73.2135,2400.0
2013-08-14 12:15:00,96.71,96.74,96.69,96.71,2500.0,73.2211,73.2438,73.2059,73.2211,2500.0
2013-08-14 12:20:00,96.69,96.7,96.61,96.65,3500.0,73.2059,73.2135,73.1454,73.1757,3500.0
2013-08-14 12:25:00,96.69,96.77,96.69,96.76,5500.0,73.2059,73.2665,73.2059,73.2589,5500.0
2013-08-14 12:30:00,96.78,96.81,96.74,96.76,46000.0,73.2741,73.2968,73.2438,73.2589,46000.0
2013-08-14 12:35:00,96.72,96.78,96.71,96.72,3200.0,73.2287,73.2741,73.2211,73.2287,3200.0
2013-08-14 12:40:00,96.73,96.77,96.73,96.76,2500.0,73.2362,73.2665,73.2362,73.2589,2500.0
2013-08-14 12:45:00,96.78,96.78,96.71,96.78,3200.0,73.2741,73.2741,73.2211,73.2741,3200.0
2013-08-14 12:50:00,96.75,96.77,96.74,96.74,2300.0,73.2514,73.2665,73.2438,73.2438,2300.0
2013-08-14 12:55:00,96.74,96.76,96.7,96.7,3100.0,73.2438,73.2589,73.2135,73.2135,3100.0
2013-08-14 13:00:00,96.69,96.74,96.65,96.74,1100.0,73.2059,73.2438,73.1757,73.2438,1100.0
2013-08-14 13:05:00,96.79,96.89,96.77,96.88,4100.0,73.2817,73.3574,73.2665,73.3498,4100.0
2013-08-14 13:10:00,96.87,96.88,96.79,96.8,10100.0,73.3422,73.3498,73.2817,73.2892,10100.0
2013-08-14 13:15:00,96.83,96.87,96.83,96.87,1200.0,73.3119,73.3422,73.3119,73.3422,1200.0
2013-08-14 13:20:00,96.87,96.93,96.81,96.93,4900.0,73.3422,73.3877,73.2968,73.3877,4900.0
2013-08-14 13:25:00,96.91,96.91,96.81,96.81,2300.0,73.3725,73.3725,73.2968,73.2968,2300.0
2013-08-14 13:30:00,96.81,96.81,96.7,96.78,4700.0,73.2968,73.2968,73.2135,73.2741,4700.0
2013-08-14 13:35:00,96.78,96.84,96.75,96.79,3100.0,73.2741,73.3195,73.2514,73.2817,3100.0
2013-08-14 13:40:00,96.77,96.78,96.73,96.73,2500.0,73.2665,73.2741,73.2362,73.2362,2500.0
2013-08-14 13:45:00,96.73,96.73,96.64,96.68,2700.0,73.2362,73.2362,73.1681,73.1984,2700.0
2013-08-14 13:50:00,96.69,96.82,96.69,96.79,4600.0,73.2059,73.3044,73.2059,73.2817,4600.0
2013-08-14 13:55:00,96.76,96.78,96.59,96.62,8800.0,73.2589,73.2741,73.1302,73.1529,8800.0
2013-08-14 14:00:00,96.62,96.73,96.62,96.73,2200.0,73.1529,73.2362,73.1529,73.2362,2200.0
2013-08-14 14:05:00,96.7,96.72,96.65,96.7,3900.0,73.2135,73.2287,73.1757,73.2135,3900.0
2013-08-14 14:10:00,96.71,96.71,96.61,96.64,2400.0,73.2211,73.2211,73.1454,73.1681,2400.0
2013-08-14 14:15:00,96.62,96.64,96.61,96.62,6000.0,73.1529,73.1681,73.1454,73.1529,6000.0
2013-08-14 14:20:00,96.62,96.62,96.52,96.56,4100.0,73.1529,73.1529,73.0772,73.1075,4100.0
2013-08-14 14:25:00,96.59,96.62,96.58,96.58,3300.0,73.1302,73.1529,73.1227,73.1227,3300.0
2013-08-14 14:30:00,96.57,96.58,96.47,96.48,18000.0,73.1151,73.1227,73.0394,73.0469,18000.0
2013-08-14 14:35:00,96.47,96.48,96.4,96.48,12100.0,73.0394,73.0469,72.9864,73.0469,12100.0
2013-08-14 14:40:00,96.49,96.49,96.46,96.47,4100.0,73.0545,73.0545,73.0318,73.0394,4100.0
2013-08-14 14:45:00,96.48,96.52,96.46,96.47,13500.0,73.0469,73.0772,73.0318,73.0394,13500.0
2013-08-14 14:50:00,96.46,96.49,96.44,96.46,6700.0,73.0318,73.0545,73.0167,73.0318,6700.0
2013-08-14 14:55:00,96.47,96.47,96.37,96.39,19000.0,73.0394,73.0394,72.9637,72.9788,19000.0
2013-08-14 15:00:00,96.39,96.42,96.31,96.34,6200.0,72.9788,73.0015,72.9182,72.941,6200.0
2013-08-14 15:05:00,96.34,96.41,96.34,96.38,4100.0,72.941,72.9939,72.941,72.9712,4100.0
2013-08-14 15:10:00,96.39,96.42,96.3,96.41,8000.0,72.9788,73.0015,72.9107,72.9939,8000.0
2013-08-14 15:15:00,96.41,96.42,96.36,96.39,7200.0,72.9939,73.0015,72.9561,72.9788,7200.0
2013-08-14 15:20:00,96.38,96.41,96.33,96.36,5000.0,72.9712,72.9939,72.9334,72.9561,5000.0
2013-08-14 15:25:00,96.36,96.42,96.36,96.37,5500.0,72.9561,73.0015,72.9561,72.9637,5500.0
2013-08-14 15:30:00,96.39,96.48,96.36,96.4,20900.0,72.9788,73.0469,72.9561,72.9864,20900.0
2013-08-14 15:35:00,96.39,96.46,96.38,96.39,9500.0,72.9788,73.0318,72.9712,72.9788,9500.0
2013-08-14 15:40:00,96.41,96.41,96.3,96.3,16600.0,72.9939,72.9939,72.9107,72.9107,16600.0
2013-08-14 15:45:00,96.3,96.33,96.19,96.21,22700.0,72.9107,72.9334,72.8274,72.8425,22700.0
2013-08-14 15:50:00,96.22,96.25,96.15,96.17,23400.0,72.8501,72.8728,72.7971,72.8122,23400.0
2013-08-14 15:55:00,96.16,96.21,96.07,96.1,47100.0,72.8047,72.8425,72.7365,72.7592,47100.0
2013-08-15 09:30:00,95.46,95.51,95.22,95.3,22600.0,72.2747,72.3125,72.093,72.1535,22600.0
2013-08-15 09:35:00,95.22,95.47,95.22,95.38,21900.0,72.093,72.2823,72.093,72.2141,21900.0
2013-08-15 09:40:00,95.38,95.6,95.35,95.42,28600.0,72.2141,72.3807,72.1914,72.2444,28600.0
2013-08-15 09:45:00,95.47,95.84,95.47,95.7,19400.0,72.2823,72.5624,72.2823,72.4564,19400.0
2013-08-15 09:50:00,95.72,95.99,95.66,95.93,24000.0,72.4715,72.676,72.4261,72.6305,24000.0
2013-08-15 09:55:00,95.9,95.98,95.82,95.82,9300.0,72.6078,72.6684,72.5472,72.5472,9300.0
2013-08-15 10:00:00,95.82,95.92,95.64,95.69,10000.0,72.5472,72.623,72.411,72.4488,10000.0
2013-08-15 10:05:00,95.65,95.82,95.53,95.67,20500.0,72.4185,72.5472,72.3277,72.4337,20500.0
2013-08-15 10:10:00,95.63,95.67,95.54,95.6,10700.0,72.4034,72.4337,72.3353,72.3807,10700.0
2013-08-15 10:15:00,95.6,95.69,95.56,95.69,5600.0,72.3807,72.4488,72.3504,72.4488,5600.0
2013-08-15 10:20:00,95.74,95.95,95.74,95.92,4700.0,72.4867,72.6457,72.4867,72.623,4700.0
2013-08-15 10:25:00,95.91,95.94,95.74,95.75,9600.0,72.6154,72.6381,72.4867,72.4943,9600.0
2013-08-15 10:30:00,95.73,95.81,95.67,95.75,6200.0,72.4791,72.5397,72.4337,72.4943,6200.0
2013-08-15 10:35:00,95.77,95.91,95.61,95.64,7300.0,72.5094,72.6154,72.3883,72.411,7300.0
2013-08-15 10:40:00,95.55,95.63,95.51,95.63,6400.0,72.3428,72.4034,72.3125,72.4034,6400.0
2013-08-15 10:45:00,95.64,95.68,95.53,95.54,3700.0,72.411,72.4413,72.3277,72.3353,3700.0
2013-08-15 10:50:00,95.53,95.55,95.48,95.53,16500.0,72.3277,72.3428,72.2898,72.3277,16500.0
2013-08-15 10:55:00,95.54,95.65,95.51,95.65,6300.0,72.3353,72.4185,72.3125,72.4185,6300.0
2013-08-15 11:00:00,95.63,95.73,95.62,95.72,3900.0,72.4034,72.4791,72.3958,72.4715,3900.0
2013-08-15 11:05:00,95.74,95.74,95.62,95.66,6000.0,72.4867,72.4867,72.3958,72.4261,6000.0
2013-08-15 11:10:00,95.65,95.72,95.55,95.55,7600.0,72.4185,72.4715,72.3428,72.3428,7600.0
2013-08-15 11:15:00,95.56,95.74,95.55,95.69,8100.0,72.3504,72.4867,72.3428,72.4488,8100.0
2013-08-15 11:20:00,95.71,95.75,95.64,95.75,8700.0,72.464,72.4943,72.411,72.4943,8700.0
2013-08-15 11:25:00,95.74,95.74,95.68,95.73,4200.0,72.4867,72.4867,72.4413,72.4791,4200.0
2013-08-15 11:30:00,95.75,95.84,95.75,95.78,10500.0,72.4943,72.5624,72.4943,72.517,10500.0
2013-08-15 11:35:00,95.78,95.87,95.78,95.87,2000.0,72.517,72.5851,72.517,72.5851,2000.0
2013-08-15 11:40:00,95.88,95.89,95.72,95.73,7300.0,72.5927,72.6002,72.4715,72.4791,7300.0
2013-08-15 11:45:00,95.72,95.8,95.72,95.8,2700.0,72.4715,72.5321,72.4715,72.5321,2700.0
2013-08-15 11:50:00,95.81,95.81,95.7,95.7,2600.0,72.5397,72.5397,72.4564,72.4564,2600.0
2013-08-15 11:55:00,95.71,95.89,95.71,95.87,17200.0,72.464,72.6002,72.464,72.5851,17200.0
2013-08-15 12:00:00,95.86,95.87,95.74,95.77,8500.0,72.5775,72.5851,72.4867,72.5094,8500.0
2013-08-15 12:05:00,95.77,95.87,95.76,95.87,6600.0,72.5094,72.5851,72.5018,72.5851,6600.0
2013-08-15 12:10:00,95.87,95.91,95.84,95.84,2000.0,72.5851,72.6154,72.5624,72.5624,2000.0
2013-08-15 12:15:00,95.85,95.9,95.85,95.88,1300.0,72.57,72.6078,72.57,72.5927,1300.0
2013-08-15 12:20:00,95.9,95.95,95.87,95.87,4000.0,72.6078,72.6457,72.5851,72.5851,4000.0
2013-08-15 12:25:00,95.88,95.88,95.82,95.85,4700.0,72.5927,72.5927,72.5472,72.57,4700.0
2013-08-15 12:30:00,95.86,95.91,95.86,95.86,1600.0,72.5775,72.6154,72.5775,72.5775,1600.0
2013-08-15 12:35:00,95.83,95.85,95.77,95.81,2300.0,72.5548,72.57,72.5094,72.5397,2300.0
2013-08-15 12:40:00,95.81,95.83,95.8,95.8,4500.0,72.5397,72.5548,72.5321,72.5321,4500.0
2013-08-15 12:45:00,95.8,95.82,95.73,95.8,5200.0,72.5321,72.5472,72.4791,72.5321,5200.0
2013-08-15 12:50:00,95.77,95.86,95.77,95.84,3600.0,72.5094,72.5775,72.5094,72.5624,3600.0
2013-08-15 12:55:00,95.81,95.86,95.81,95.82,1800.0,72.5397,72.5775,72.5397,72.5472,1800.0
2013-08-15 13:00:00,95.82,95.86,95.8,95.81,3200.0,72.5472,72.5775,72.5321,72.5397,3200.0
2013-08-15 13:05:00,95.83,95.83,95.71,95.72,2100.0,72.5548,72.5548,72.464,72.4715,2100.0
2013-08-15 13:10:00,95.7,95.71,95.58,95.63,3400.0,72.4564,72.464,72.3655,72.4034,3400.0
2013-08-15 13:15:00,95.61,95.68,95.58,95.66,2400.0,72.3883,72.4413,72.3655,72.4261,2400.0
2013-08-15 13:20:00,95.66,95.72,95.61,95.63,2100.0,72.4261,72.4715,72.3883,72.4034,2100.0
2013-08-15 13:25:00,95.6,95.66,95.6,95.6,3100.0,72.3807,72.4261,72.3807,72.3807,3100.0
2013-08-15 13:30:00,95.58,95.63,95.58,95.62,2100.0,72.3655,72.4034,72.3655,72.3958,2100.0
2013-08-15 13:35:00,95.61,95.64,95.58,95.58,1800.0,72.3883,72.411,72.3655,72.3655,1800.0
2013-08-15 13:40:00,95.58,95.69,95.58,95.69,4000.0,72.3655,72.4488,72.3655,72.4488,4000.0
2013-08-15 13:45:00,95.68,95.72,95.68,95.71,1900.0,72.4413,72.4715,72.4413,72.464,1900.0
2013-08-15 13:50:00,95.72,95.72,95.58,95.59,2400.0,72.4715,72.4715,72.3655,72.3731,2400.0
2013-08-15 13:55:00,95.59,95.64,95.59,95.6,2000.0,72.3731,72.411,72.3731,72.3807,2000.0
2013-08-15 14:00:00,95.63,95.63,95.53,95.57,5600.0,72.4034,72.4034,72.3277,72.358,5600.0
2013-08-15 14:05:00,95.55,95.57,95.52,95.55,5300.0,72.3428,72.358,72.3201,72.3428,5300.0
2013-08-15 14:10:00,95.57,95.6,95.47,95.47,8600.0,72.358,72.3807,72.2823,72.2823,8600.0
2013-08-15 14:15:00,95.48,95.48,95.39,95.47,7100.0,72.2898,72.2898,72.2217,72.2823,7100.0
2013-08-15 14:20:00,95.48,95.48,95.38,95.38,14700.0,72.2898,72.2898,72.2141,72.2141,14700.0
2013-08-15 14:25:00,95.41,95.54,95.41,95.47,7100.0,72.2368,72.3353,72.2368,72.2823,7100.0
2013-08-15 14:30:00,95.47,95.62,95.47,95.5,5100.0,72.2823,72.3958,72.2823,72.305,5100.0
2013-08-15 14:35:00,95.51,95.61,95.51,95.57,3500.0,72.3125,72.3883,72.3125,72.358,3500.0
2013-08-15 14:40:00,95.56,95.64,95.56,95.63,1700.0,72.3504,72.411,72.3504,72.4034,1700.0
2013-08-15 14:45:00,95.65,95.66,95.49,95.49,3900.0,72.4185,72.4261,72.2974,72.2974,3900.0
2013-08-15 14:50:00,95.45,95.48,95.4,95.46,6300.0,72.2671,72.2898,72.2293,72.2747,6300.0
2013-08-15 14:55:00,95.45,95.45,95.4,95.4,2300.0,72.2671,72.2671,72.2293,72.2293,2300.0
2013-08-15 15:00:00,95.39,95.43,95.36,95.4,10500.0,72.2217,72.252,72.199,72.2293,10500.0
2013-08-15 15:05:00,95.4,95.48,95.38,95.38,7900.0,72.2293,72.2898,72.2141,72.2141,7900.0
2013-08-15 15:10:00,95.39,95.4,95.35,95.39,9000.0,72.2217,72.2293,72.1914,72.2217,9000.0
2013-08-15 15:15:00,95.38,95.47,95.37,95.47,8200.0,72.2141,72.2823,72.2065,72.2823,8200.0
2013-08-15 15:20:00,95.4,95.44,95.4,95.42,6800.0,72.2293,72.2595,72.2293,72.2444,6800.0
2013-08-15 15:25:00,95.44,95.47,95.41,95.45,6400.0,72.2595,72.2823,72.2368,72.2671,6400.0
2013-08-15 15:30:00,95.44,95.5,95.41,95.43,7600.0,72.2595,72.305,72.2368,72.252,7600.0
2013-08-15 15:35:00,95.41,95.46,95.41,95.42,7300.0,72.2368,72.2747,72.2368,72.2444,7300.0
2013-08-15 15:40:00,95.41,95.45,95.39,95.44,5900.0,72.2368,72.2671,72.2217,72.2595,5900.0
2013-08-15 15:45:00,95.44,95.53,95.44,95.5,13800.0,72.2595,72.3277,72.2595,72.305,13800.0
2013-08-15 15:50:00,95.5,95.53,95.47,95.49,12700.0,72.305,72.3277,72.2823,72.2974,12700.0
2013-08-15 15:55:00,95.49,95.53,95.36,95.39,28100.0,72.2974,72.3277,72.199,72.2217,28100.0
2013-08-16 09:30:00,95.11,95.15,94.79,95.01,73500.0,72.0097,72.04,71.7674,71.934,73500.0
2013-08-16 09:35:00,95.11,95.53,95.1,95.53,12200.0,72.0097,72.3277,72.0021,72.3277,12200.0
2013-08-16 09:40:00,95.48,95.65,95.41,95.6,14800.0,72.2898,72.4185,72.2368,72.3807,14800.0
2013-08-16 09:45:00,95.6,95.64,95.6,95.62,13400.0,72.3807,72.411,72.3807,72.3958,13400.0
2013-08-16 09:50:00,95.6,95.76,95.48,95.48,11000.0,72.3807,72.5018,72.2898,72.2898,11000.0
2013-08-16 09:55:00,95.4,95.47,95.36,95.47,2600.0,72.2293,72.2823,72.199,72.2823,2600.0
2013-08-16 10:00:00,95.42,95.48,95.24,95.26,6400.0,72.2444,72.2898,72.1081,72.1233,6400.0
2013-08-16 10:05:00,95.31,95.34,95.1,95.15,9000.0,72.1611,72.1838,72.0021,72.04,9000.0
2013-08-16 10:10:00,95.14,95.16,95.1,95.13,2500.0,72.0324,72.0475,72.0021,72.0248,2500.0
2013-08-16 10:15:00,95.2,95.2,94.95,94.95,3200.0,72.0778,72.0778,71.8886,71.8886,3200.0
2013-08-16 10:20:00,94.93,94.93,94.84,94.89,8300.0,71.8734,71.8734,71.8053,71.8431,8300.0
2013-08-16 10:25:00,94.9,95.01,94.89,94.98,3300.0,71.8507,71.934,71.8431,71.9113,3300.0
2013-08-16 10:30:00,94.97,95.09,94.97,95.02,6100.0,71.9037,71.9946,71.9037,71.9416,6100.0
2013-08-16 10:35:00,95.07,95.13,95.06,95.07,3300.0,71.9794,72.0248,71.9718,71.9794,3300.0
2013-08-16 10:40:00,95.05,95.13,95.04,95.11,26600.0,71.9643,72.0248,71.9567,72.0097,26600.0
2013-08-16 10:45:00,95.13,95.15,95.11,95.15,2700.0,72.0248,72.04,72.0097,72.04,2700.0
2013-08-16 10:50:00,95.15,95.19,95.12,95.19,2000.0,72.04,72.0703,72.0173,72.0703,2000.0
2013-08-16 10:55:00,95.19,95.23,95.17,95.18,10500.0,72.0703,72.1005,72.0551,72.0627,10500.0
2013-08-16 11:00:00,95.15,95.22,95.14,95.22,6000.0,72.04,72.093,72.0324,72.093,6000.0
2013-08-16 11:05:00,95.24,95.28,95.15,95.15,4400.0,72.1081,72.1384,72.04,72.04,4400.0
2013-08-16 11:10:00,95.15,95.16,95.01,95.02,6300.0,72.04,72.0475,71.934,71.9416,6300.0
2013-08-16 11:15:00,95.0,95.01,94.93,94.97,4500.0,71.9264,71.934,71.8734,71.9037,4500.0
2013-08-16 11:20:00,94.96,94.96,94.86,94.87,3700.0,71.8961,71.8961,71.8204,71.828,3700.0
2013-08-16 11:25:00,94.88,94.88,94.77,94.84,7500.0,71.8356,71.8356,71.7523,71.8053,7500.0
2013-08-16 11:30:00,94.8,94.89,94.79,94.87,3700.0,71.775,71.8431,71.7674,71.828,3700.0
2013-08-16 11:35:00,94.87,94.88,94.77,94.82,5600.0,71.828,71.8356,71.7523,71.7901,5600.0
2013-08-16 11:40:00,94.83,94.93,94.81,94.88,4900.0,71.7977,71.8734,71.7826,71.8356,4900.0
2013-08-16 11:45:00,94.9,94.9,94.82,94.82,3600.0,71.8507,71.8507,71.7901,71.7901,3600.0
2013-08-16 11:50:00,94.81,94.81,94.76,94.76,6100.0,71.7826,71.7826,71.7447,71.7447,6100.0
2013-08-16 11:55:00,94.77,94.79,94.76,94.77,2400.0,71.7523,71.7674,71.7447,71.7523,2400.0
2013-08-16 12:00:00,94.77,94.8,94.76,94.79,3100.0,71.7523,71.775,71.7447,71.7674,3100.0
2013-08-16 12:05:00,94.81,94.81,94.75,94.75,3600.0,71.7826,71.7826,71.7371,71.7371,3600.0
2013-08-16 12:10:00,94.76,94.79,94.76,94.78,4300.0,71.7447,71.7674,71.7447,71.7598,4300.0
2013-08-16 12:15:00,94.83,94.84,94.79,94.79,2500.0,71.7977,71.8053,71.7674,71.7674,2500.0
2013-08-16 12:20:00,94.8,94.8,94.69,94.72,6600.0,71.775,71.775,71.6917,71.7144,6600.0
2013-08-16 12:25:00,94.69,94.73,94.66,94.66,4600.0,71.6917,71.722,71.669,71.669,4600.0
2013-08-16 12:30:00,94.67,94.71,94.65,94.71,4000.0,71.6766,71.7068,71.6614,71.7068,4000.0
2013-08-16 12:35:00,94.74,94.77,94.62,94.64,4600.0,71.7296,71.7523,71.6387,71.6538,4600.0
2013-08-16 12:40:00,94.67,94.69,94.65,94.69,3400.0,71.6766,71.6917,71.6614,71.6917,3400.0
2013-08-16 12:45:00,94.67,94.7,94.62,94.63,4400.0,71.6766,71.6993,71.6387,71.6463,4400.0
2013-08-16 12:50:00,94.62,94.81,94.62,94.81,3900.0,71.6387,71.7826,71.6387,71.7826,3900.0
2013-08-16 12:55:00,94.78,94.8,94.66,94.68,5100.0,71.7598,71.775,71.669,71.6841,5100.0
2013-08-16 13:00:00,94.67,94.7,94.61,94.62,4500.0,71.6766,71.6993,71.6311,71.6387,4500.0
2013-08-16 13:05:00,94.6,94.6,94.57,94.58,4100.0,71.6236,71.6236,71.6008,71.6084,4100.0
2013-08-16 13:10:00,94.56,94.6,94.54,94.6,3000.0,71.5933,71.6236,71.5781,71.6236,3000.0
2013-08-16 13:15:00,94.6,94.69,94.59,94.68,6600.0,71.6236,71.6917,71.616,71.6841,6600.0
2013-08-16 13:20:00,94.68,94.75,94.65,94.75,11100.0,71.6841,71.7371,71.6614,71.7371,11100.0
2013-08-16 13:25:00,94.75,94.77,94.71,94.75,6000.0,71.7371,71.7523,71.7068,71.7371,6000.0
2013-08-16 13:30:00,94.72,94.81,94.72,94.79,6200.0,71.7144,71.7826,71.7144,71.7674,6200.0
2013-08-16 13:35:00,94.82,94.83,94.72,94.74,5200.0,71.7901,71.7977,71.7144,71.7296,5200.0
2013-08-16 13:40:00,94.75,94.75,94.69,94.74,3300.0,71.7371,71.7371,71.6917,71.7296,3300.0
2013-08-16 13:45:00,94.74,94.78,94.72,94.78,2600.0,71.7296,71.7598,71.7144,71.7598,2600.0
2013-08-16 13:50:00,94.78,94.84,94.75,94.84,4100.0,71.7598,71.8053,71.7371,71.8053,4100.0
2013-08-16 13:55:00,94.85,94.91,94.83,94.86,3800.0,71.8128,71.8583,71.7977,71.8204,3800.0
2013-08-16 14:00:00,94.86,94.9,94.84,94.88,2600.0,71.8204,71.8507,71.8053,71.8356,2600.0
2013-08-16 14:05:00,94.86,94.89,94.83,94.88,2700.0,71.8204,71.8431,71.7977,71.8356,2700.0
2013-08-16 14:10:00,94.87,94.91,94.86,94.86,3700.0,71.828,71.8583,71.8204,71.8204,3700.0
2013-08-16 14:15:00,94.84,94.84,94.75,94.82,3100.0,71.8053,71.8053,71.7371,71.7901,3100.0
2013-08-16 14:20:00,94.8,94.94,94.79,94.94,4800.0,71.775,71.881,71.7674,71.881,4800.0
2013-08-16 14:25:00,94.91,94.97,94.86,94.93,4300.0,71.8583,71.9037,71.8204,71.8734,4300.0
2013-08-16 14:30:00,94.94,94.95,94.89,94.9,3100.0,71.881,71.8886,71.8431,71.8507,3100.0
2013-08-16 14:35:00,94.91,95.01,94.87,94.98,4200.0,71.8583,71.934,71.828,71.9113,4200.0
2013-08-16 14:40:00,95.01,95.09,95.0,95.03,2800.0,71.934,71.9946,71.9264,71.9491,2800.0
2013-08-16 14:45:00,95.04,95.16,95.04,95.16,3200.0,71.9567,72.0475,71.9567,72.0475,3200.0
2013-08-16 14:50:00,95.18,95.26,95.17,95.25,24100.0,72.0627,72.1233,72.0551,72.1157,24100.0
2013-08-16 14:55:00,95.22,95.25,95.16,95.23,27100.0,72.093,72.1157,72.0475,72.1005,27100.0
2013-08-16 15:00:00,95.23,95.23,95.15,95.15,4900.0,72.1005,72.1005,72.04,72.04,4900.0
2013-08-16 15:05:00,95.16,95.24,95.16,95.21,4400.0,72.0475,72.1081,72.0475,72.0854,4400.0
2013-08-16 15:10:00,95.22,95.26,95.2,95.23,5700.0,72.093,72.1233,72.0778,72.1005,5700.0
2013-08-16 15:15:00,95.23,95.25,95.21,95.21,2700.0,72.1005,72.1157,72.0854,72.0854,2700.0
2013-08-16 15:20:00,95.2,95.25,95.17,95.24,3300.0,72.0778,72.1157,72.0551,72.1081,3300.0
2013-08-16 15:25:00,95.23,95.23,95.18,95.21,4800.0,72.1005,72.1005,72.0627,72.0854,4800.0
2013-08-16 15:30:00,95.23,95.27,95.2,95.25,5200.0,72.1005,72.1308,72.0778,72.1157,5200.0
2013-08-16 15:35:00,95.27,95.31,95.24,95.31,10900.0,72.1308,72.1611,72.1081,72.1611,10900.0
2013-08-16 15:40:00,95.29,95.31,95.2,95.24,7600.0,72.146,72.1611,72.0778,72.1081,7600.0
2013-08-16 15:45:00,95.21,95.23,95.17,95.21,21100.0,72.0854,72.1005,72.0551,72.0854,21100.0
2013-08-16 15:50:00,95.22,95.22,95.2,95.2,23300.0,72.093,72.093,72.0778,72.0778,23300.0
2013-08-16 15:55:00,95.21,95.27,95.16,95.18,54200.0,72.0854,72.1308,72.0475,72.0627,54200.0
2013-08-19 09:30:00,95.23,95.32,95.01,95.12,10300.0,72.1005,72.1687,71.934,72.0173,10300.0
2013-08-19 09:35:00,95.14,95.14,95.02,95.11,2300.0,72.0324,72.0324,71.9416,72.0097,2300.0
2013-08-19 09:40:00,95.1,95.2,95.0,95.0,10800.0,72.0021,72.0778,71.9264,71.9264,10800.0
2013-08-19 09:45:00,94.91,95.06,94.88,95.06,106400.0,71.8583,71.9718,71.8356,71.9718,106400.0
2013-08-19 09:50:00,95.12,95.13,95.02,95.02,4900.0,72.0173,72.0248,71.9416,71.9416,4900.0
2013-08-19 09:55:00,95.06,95.21,95.06,95.21,4600.0,71.9718,72.0854,71.9718,72.0854,4600.0
2013-08-19 10:00:00,95.2,95.26,95.18,95.18,4100.0,72.0778,72.1233,72.0627,72.0627,4100.0
2013-08-19 10:05:00,95.19,95.34,95.14,95.25,26200.0,72.0703,72.1838,72.0324,72.1157,26200.0
2013-08-19 10:10:00,95.25,95.25,95.11,95.21,4500.0,72.1157,72.1157,72.0097,72.0854,4500.0
2013-08-19 10:15:00,95.24,95.24,95.15,95.16,3300.0,72.1081,72.1081,72.04,72.0475,3300.0
2013-08-19 10:20:00,95.17,95.18,95.03,95.03,6100.0,72.0551,72.0627,71.9491,71.9491,6100.0
2013-08-19 10:25:00,95.03,95.1,95.01,95.04,3600.0,71.9491,72.0021,71.934,71.9567,3600.0
2013-08-19 10:30:00,95.05,95.14,95.03,95.14,2900.0,71.9643,72.0324,71.9491,72.0324,2900.0
2013-08-19 10:35:00,95.11,95.16,95.08,95.14,7800.0,72.0097,72.0475,71.987,72.0324,7800.0
2013-08-19 10:40:00,95.14,95.2,94.96,95.05,21200.0,72.0324,72.0778,71.8961,71.9643,21200.0
2013-08-19 10:45:00,95.04,95.04,94.85,94.86,8800.0,71.9567,71.9567,71.8128,71.8204,8800.0
2013-08-19 10:50:00,94.85,94.96,94.8,94.96,5900.0,71.8128,71.8961,71.775,71.8961,5900.0
2013-08-19 10:55:00,94.92,94.92,94.8,94.82,5700.0,71.8658,71.8658,71.775,71.7901,5700.0
2013-08-19 11:00:00,94.81,94.84,94.72,94.78,4600.0,71.7826,71.8053,71.7144,71.7598,4600.0
2013-08-19 11:05:00,94.76,94.89,94.72,94.84,4200.0,71.7447,71.8431,71.7144,71.8053,4200.0
2013-08-19 11:10:00,94.83,94.89,94.8,94.82,5200.0,71.7977,71.8431,71.775,71.7901,5200.0
2013-08-19 11:15:00,94.85,94.92,94.77,94.79,4300.0,71.8128,71.8658,71.7523,71.7674,4300.0
2013-08-19 11:20:00,94.82,94.86,94.78,94.81,13500.0,71.7901,71.8204,71.7598,71.7826,13500.0
2013-08-19 11:25:00,94.84,94.9,94.82,94.87,3300.0,71.8053,71.8507,71.7901,71.828,3300.0
2013-08-19 11:30:00,94.85,94.88,94.73,94.79,9400.0,71.8128,71.8356,71.722,71.7674,9400.0
2013-08-19 11:35:00,94.81,94.81,94.69,94.69,12100.0,71.7826,71.7826,71.6917,71.6917,12100.0
2013-08-19 11:40:00,94.69,94.81,94.67,94.76,7600.0,71.6917,71.7826,71.6766,71.7447,7600.0
2013-08-19 11:45:00,94.73,94.79,94.73,94.77,2900.0,71.722,71.7674,71.722,71.7523,2900.0
2013-08-19 11:50:00,94.74,94.82,94.65,94.82,6400.0,71.7296,71.7901,71.6614,71.7901,6400.0
2013-08-19 11:55:00,94.84,94.84,94.78,94.79,8600.0,71.8053,71.8053,71.7598,71.7674,8600.0
2013-08-19 12:00:00,94.78,94.82,94.65,94.71,11700.0,71.7598,71.7901,71.6614,71.7068,11700.0
2013-08-19 12:05:00,94.72,94.73,94.69,94.7,5200.0,71.7144,71.722,71.6917,71.6993,5200.0
2013-08-19 12:10:00,94.68,94.69,94.63,94.63,8300.0,71.6841,71.6917,71.6463,71.6463,8300.0
2013-08-19 12:15:00,94.68,94.69,94.65,94.65,4200.0,71.6841,71.6917,71.6614,71.6614,4200.0
2013-08-19 12:20:00,94.64,94.67,94.61,94.63,6400.0,71.6538,71.6766,71.6311,71.6463,6400.0
2013-08-19 12:25:00,94.63,94.73,94.63,94.71,4300.0,71.6463,71.722,71.6463,71.7068,4300.0
2013-08-19 12:30:00,94.73,94.76,94.7,94.75,20600.0,71.722,71.7447,71.6993,71.7371,20600.0
2013-08-19 12:35:00,94.76,94.82,94.72,94.79,28300.0,71.7447,71.7901,71.7144,71.7674,28300.0
2013-08-19 12:40:00,94.81,94.82,94.75,94.77,6300.0,71.7826,71.7901,71.7371,71.7523,6300.0
2013-08-19 12:45:00,94.83,94.84,94.81,94.82,2400.0,71.7977,71.8053,71.7826,71.7901,2400.0
2013-08-19 12:50:00,94.81,94.84,94.76,94.8,8000.0,71.7826,71.8053,71.7447,71.775,8000.0
2013-08-19 12:55:00,94.78,94.8,94.77,94.79,1800.0,71.7598,71.775,71.7523,71.7674,1800.0
2013-08-19 13:00:00,94.79,94.82,94.77,94.79,4100.0,71.7674,71.7901,71.7523,71.7674,4100.0
2013-08-19 13:05:00,94.79,94.81,94.74,94.75,4700.0,71.7674,71.7826,71.7296,71.7371,4700.0
2013-08-19 13:10:00,94.73,94.79,94.73,94.78,5200.0,71.722,71.7674,71.722,71.7598,5200.0
2013-08-19 13:15:00,94.78,94.83,94.74,94.8,4700.0,71.7598,71.7977,71.7296,71.775,4700.0
2013-08-19 13:20:00,94.82,94.82,94.73,94.76,3100.0,71.7901,71.7901,71.722,71.7447,3100.0
2013-08-19 13:25:00,94.75,94.75,94.64,94.64,4300.0,71.7371,71.7371,71.6538,71.6538,4300.0
2013-08-19 13:30:00,94.63,94.65,94.57,94.62,12200.0,71.6463,71.6614,71.6008,71.6387,12200.0
2013-08-19 13:35:00,94.63,94.71,94.62,94.71,5000.0,71.6463,71.7068,71.6387,71.7068,5000.0
2013-08-19 13:40:00,94.7,94.74,94.7,94.73,5300.0,71.6993,71.7296,71.6993,71.722,5300.0
2013-08-19 13:45:00,94.73,94.78,94.73,94.75,2600.0,71.722,71.7598,71.722,71.7371,2600.0
2013-08-19 13:50:00,94.77,94.8,94.74,94.76,3600.0,71.7523,71.775,71.7296,71.7447,3600.0
2013-08-19 13:55:00,94.78,94.78,94.74,94.75,4100.0,71.7598,71.7598,71.7296,71.7371,4100.0
2013-08-19 14:00:00,94.76,94.79,94.73,94.77,3300.0,71.7447,71.7674,71.722,71.7523,3300.0
2013-08-19 14:05:00,94.76,94.76,94.7,94.71,3500.0,71.7447,71.7447,71.6993,71.7068,3500.0
2013-08-19 14:10:00,94.7,94.73,94.7,94.7,4300.0,71.6993,71.722,71.6993,71.6993,4300.0
2013-08-19 14:15:00,94.72,94.79,94.64,94.65,18600.0,71.7144,71.7674,71.6538,71.6614,18600.0
2013-08-19 14:20:00,94.66,94.74,94.66,94.66,17700.0,71.669,71.7296,71.669,71.669,17700.0
2013-08-19 14:25:00,94.68,94.73,94.68,94.7,4100.0,71.6841,71.722,71.6841,71.6993,4100.0
2013-08-19 14:30:00,94.69,94.71,94.56,94.59,9200.0,71.6917,71.7068,71.5933,71.616,9200.0
2013-08-19 14:35:00,94.59,94.61,94.53,94.53,14900.0,71.616,71.6311,71.5706,71.5706,14900.0
2013-08-19 14:40:00,94.53,94.63,94.53,94.63,5200.0,71.5706,71.6463,71.5706,71.6463,5200.0
2013-08-19 14:45:00,94.63,94.63,94.59,94.61,3800.0,71.6463,71.6463,71.616,71.6311,3800.0
2013-08-19 14:50:00,94.61,94.65,94.58,94.58,5300.0,71.6311,71.6614,71.6084,71.6084,5300.0
2013-08-19 14:55:00,94.6,94.68,94.6,94.67,6900.0,71.6236,71.6841,71.6236,71.6766,6900.0
2013-08-19 15:00:00,94.68,94.7,94.58,94.59,5600.0,71.6841,71.6993,71.6084,71.616,5600.0
2013-08-19 15:05:00,94.59,94.62,94.49,94.52,17200.0,71.616,71.6387,71.5403,71.563,17200.0
2013-08-19 15:10:00,94.54,94.61,94.54,94.61,5500.0,71.5781,71.6311,71.5781,71.6311,5500.0
2013-08-19 15:15:00,94.61,94.76,94.61,94.72,10100.0,71.6311,71.7447,71.6311,71.7144,10100.0
2013-08-19 15:20:00,94.73,94.76,94.7,94.73,5000.0,71.722,71.7447,71.6993,71.722,5000.0
2013-08-19 15:25:00,94.74,94.74,94.67,94.67,6700.0,71.7296,71.7296,71.6766,71.6766,6700.0
2013-08-19 15:30:00,94.68,94.74,94.66,94.7,8600.0,71.6841,71.7296,71.669,71.6993,8600.0
2013-08-19 15:35:00,94.7,94.7,94.57,94.58,11800.0,71.6993,71.6993,71.6008,71.6084,11800.0
2013-08-19 15:40:00,94.56,94.59,94.53,94.59,10600.0,71.5933,71.616,71.5706,71.616,10600.0
2013-08-19 15:45:00,94.59,94.67,94.56,94.57,18200.0,71.616,71.6766,71.5933,71.6008,18200.0
2013-08-19 15:50:00,94.58,94.63,94.51,94.57,19600.0,71.6084,71.6463,71.5554,71.6008,19600.0
2013-08-19 15:55:00,94.57,94.66,94.57,94.57,34600.0,71.6008,71.669,71.6008,71.6008,34600.0
2013-08-20 09:30:00,94.64,94.86,94.61,94.8,11500.0,71.6538,71.8204,71.6311,71.775,11500.0
2013-08-20 09:35:00,94.83,94.95,94.83,94.88,5700.0,71.7977,71.8886,71.7977,71.8356,5700.0
2013-08-20 09:40:00,94.92,95.0,94.81,94.89,8900.0,71.8658,71.9264,71.7826,71.8431,8900.0
2013-08-20 09:45:00,94.87,94.97,94.87,94.95,6600.0,71.828,71.9037,71.828,71.8886,6600.0
2013-08-20 09:50:00,94.93,94.99,94.92,94.99,4800.0,71.8734,71.9188,71.8658,71.9188,4800.0
2013-08-20 09:55:00,94.97,94.99,94.82,94.86,10700.0,71.9037,71.9188,71.7901,71.8204,10700.0
2013-08-20 10:00:00,94.89,94.96,94.84,94.95,6900.0,71.8431,71.8961,71.8053,71.8886,6900.0
2013-08-20 10:05:00,94.99,95.0,94.94,94.95,3800.0,71.9188,71.9264,71.881,71.8886,3800.0
2013-08-20 10:10:00,94.95,94.98,94.93,94.96,4400.0,71.8886,71.9113,71.8734,71.8961,4400.0
2013-08-20 10:15:00,94.98,95.0,94.95,94.99,5500.0,71.9113,71.9264,71.8886,71.9188,5500.0
2013-08-20 10:20:00,94.99,95.16,94.99,95.16,8600.0,71.9188,72.0475,71.9188,72.0475,8600.0
2013-08-20 10:25:00,95.16,95.33,95.16,95.32,5800.0,72.0475,72.1763,72.0475,72.1687,5800.0
2013-08-20 10:30:00,95.31,95.34,95.24,95.25,3000.0,72.1611,72.1838,72.1081,72.1157,3000.0
2013-08-20 10:35:00,95.23,95.41,95.23,95.39,3100.0,72.1005,72.2368,72.1005,72.2217,3100.0
2013-08-20 10:40:00,95.38,95.38,95.33,95.34,3000.0,72.2141,72.2141,72.1763,72.1838,3000.0
2013-08-20 10:45:00,95.33,95.35,95.26,95.31,5600.0,72.1763,72.1914,72.1233,72.1611,5600.0
2013-08-20 10:50:00,95.34,95.36,95.21,95.27,5900.0,72.1838,72.199,72.0854,72.1308,5900.0
2013-08-20 10:55:00,95.26,95.29,95.25,95.25,5700.0,72.1233,72.146,72.1157,72.1157,5700.0
2013-08-20 11:00:00,95.28,95.28,95.22,95.23,9300.0,72.1384,72.1384,72.093,72.1005,9300.0
2013-08-20 11:05:00,95.22,95.33,95.21,95.24,10300.0,72.093,72.1763,72.0854,72.1081,10300.0
2013-08-20 11:10:00,95.22,95.23,95.18,95.2,22600.0,72.093,72.1005,72.0627,72.0778,22600.0
2013-08-20 11:15:00,95.19,95.19,95.08,95.1,8200.0,72.0703,72.0703,71.987,72.0021,8200.0
2013-08-20 11:20:00,95.12,95.19,95.12,95.15,6500.0,72.0173,72.0703,72.0173,72.04,6500.0
2013-08-20 11:25:00,95.17,95.18,95.12,95.12,3800.0,72.0551,72.0627,72.0173,72.0173,3800.0
2013-08-20 11:30:00,95.12,95.25,95.12,95.21,6600.0,72.0173,72.1157,72.0173,72.0854,6600.0
2013-08-20 11:35:00,95.22,95.31,95.22,95.29,5000.0,72.093,72.1611,72.093,72.146,5000.0
2013-08-20 11:40:00,95.31,95.33,95.27,95.31,3900.0,72.1611,72.1763,72.1308,72.1611,3900.0
2013-08-20 11:45:00,95.28,95.31,95.26,95.3,5600.0,72.1384,72.1611,72.1233,72.1535,5600.0
2013-08-20 11:50:00,95.26,95.32,95.26,95.32,5200.0,72.1233,72.1687,72.1233,72.1687,5200.0
2013-08-20 11:55:00,95.32,95.39,95.32,95.39,4700.0,72.1687,72.2217,72.1687,72.2217,4700.0
2013-08-20 12:00:00,95.36,95.43,95.36,95.43,4400.0,72.199,72.252,72.199,72.252,4400.0
2013-08-20 12:05:00,95.43,95.43,95.41,95.41,2000.0,72.252,72.252,72.2368,72.2368,2000.0
2013-08-20 12:10:00,95.4,95.45,95.37,95.45,8700.0,72.2293,72.2671,72.2065,72.2671,8700.0
2013-08-20 12:15:00,95.43,95.49,95.43,95.48,7300.0,72.252,72.2974,72.252,72.2898,7300.0
2013-08-20 12:20:00,95.49,95.53,95.48,95.53,6200.0,72.2974,72.3277,72.2898,72.3277,6200.0
2013-08-20 12:25:00,95.53,95.56,95.53,95.56,10900.0,72.3277,72.3504,72.3277,72.3504,10900.0
2013-08-20 12:30:00,95.55,95.56,95.49,95.51,17700.0,72.3428,72.3504,72.2974,72.3125,17700.0
2013-08-20 12:35:00,95.52,95.54,95.5,95.52,4100.0,72.3201,72.3353,72.305,72.3201,4100.0
2013-08-20 12:40:00,95.51,95.53,95.46,95.51,6400.0,72.3125,72.3277,72.2747,72.3125,6400.0
2013-08-20 12:45:00,95.49,95.55,95.48,95.55,2400.0,72.2974,72.3428,72.2898,72.3428,2400.0
2013-08-20 12:50:00,95.55,95.58,95.52,95.55,3500.0,72.3428,72.3655,72.3201,72.3428,3500.0
2013-08-20 12:55:00,95.56,95.61,95.56,95.61,3500.0,72.3504,72.3883,72.3504,72.3883,3500.0
2013-08-20 13:00:00,95.59,95.64,95.56,95.64,4800.0,72.3731,72.411,72.3504,72.411,4800.0
2013-08-20 13:05:00,95.63,95.66,95.61,95.65,2100.0,72.4034,72.4261,72.3883,72.4185,2100.0
2013-08-20 13:10:00,95.66,95.67,95.65,95.66,2200.0,72.4261,72.4337,72.4185,72.4261,2200.0
2013-08-20 13:15:00,95.67,95.67,95.53,95.56,5200.0,72.4337,72.4337,72.3277,72.3504,5200.0
2013-08-20 13:20:00,95.53,95.59,95.53,95.59,5000.0,72.3277,72.3731,72.3277,72.3731,5000.0
2013-08-20 13:25:00,95.56,95.59,95.52,95.53,6700.0,72.3504,72.3731,72.3201,72.3277,6700.0
2013-08-20 13:30:00,95.53,95.61,95.53,95.59,7900.0,72.3277,72.3883,72.3277,72.3731,7900.0
2013-08-20 13:35:00,95.61,95.64,95.61,95.63,3900.0,72.3883,72.411,72.3883,72.4034,3900.0
2013-08-20 13:40:00,95.61,95.64,95.59,95.63,3900.0,72.3883,72.411,72.3731,72.4034,3900.0
2013-08-20 13:45:00,95.63,95.63,95.58,95.58,5000.0,72.4034,72.4034,72.3655,72.3655,5000.0
2013-08-20 13:50:00,95.59,95.59,95.55,95.56,3100.0,72.3731,72.3731,72.3428,72.3504,3100.0
2013-08-20 13:55:00,95.57,95.6,95.53,95.54,8100.0,72.358,72.3807,72.3277,72.3353,8100.0
2013-08-20 14:00:00,95.54,95.56,95.51,95.52,5900.0,72.3353,72.3504,72.3125,72.3201,5900.0
2013-08-20 14:05:00,95.52,95.61,95.52,95.59,3200.0,72.3201,72.3883,72.3201,72.3731,3200.0
2013-08-20 14:10:00,95.59,95.61,95.56,95.61,3500.0,72.3731,72.3883,72.3504,72.3883,3500.0
2013-08-20 14:15:00,95.61,95.62,95.57,95.57,5600.0,72.3883,72.3958,72.358,72.358,5600.0
2013-08-20 14:20:00,95.56,95.61,95.53,95.61,4400.0,72.3504,72.3883,72.3277,72.3883,4400.0
2013-08-20 14:25:00,95.61,95.68,95.61,95.65,5700.0,72.3883,72.4413,72.3883,72.4185,5700.0
2013-08-20 14:30:00,95.65,95.69,95.63,95.65,7400.0,72.4185,72.4488,72.4034,72.4185,7400.0
2013-08-20 14:35:00,95.63,95.66,95.62,95.63,5500.0,72.4034,72.4261,72.3958,72.4034,5500.0
2013-08-20 14:40:00,95.61,95.62,95.53,95.54,4500.0,72.3883,72.3958,72.3277,72.3353,4500.0
2013-08-20 14:45:00,95.53,95.58,95.51,95.58,7300.0,72.3277,72.3655,72.3125,72.3655,7300.0
2013-08-20 14:50:00,95.57,95.61,95.56,95.59,4900.0,72.358,72.3883,72.3504,72.3731,4900.0
2013-08-20 14:55:00,95.59,95.59,95.5,95.52,4700.0,72.3731,72.3731,72.305,72.3201,4700.0
2013-08-20 15:00:00,95.51,95.54,95.48,95.5,9300.0,72.3125,72.3353,72.2898,72.305,9300.0
2013-08-20 15:05:00,95.5,95.59,95.5,95.53,7300.0,72.305,72.3731,72.305,72.3277,7300.0
2013-08-20 15:10:00,95.52,95.54,95.5,95.51,5900.0,72.3201,72.3353,72.305,72.3125,5900.0
2013-08-20 15:15:00,95.52,95.57,95.5,95.5,7100.0,72.3201,72.358,72.305,72.305,7100.0
2013-08-20 15:20:00,95.49,95.5,95.48,95.48,7400.0,72.2974,72.305,72.2898,72.2898,7400.0
2013-08-20 15:25:00,95.5,95.56,95.48,95.51,10000.0,72.305,72.3504,72.2898,72.3125,10000.0
2013-08-20 15:30:00,95.51,95.57,95.47,95.49,18800.0,72.3125,72.358,72.2823,72.2974,18800.0
2013-08-20 15:35:00,95.49,95.53,95.45,95.46,13300.0,72.2974,72.3277,72.2671,72.2747,13300.0
2013-08-20 15:40:00,95.45,95.52,95.42,95.42,12500.0,72.2671,72.3201,72.2444,72.2444,12500.0
2013-08-20 15:45:00,95.4,95.42,95.27,95.38,22900.0,72.2293,72.2444,72.1308,72.2141,22900.0
2013-08-20 15:50:00,95.37,95.37,95.26,95.29,18400.0,72.2065,72.2065,72.1233,72.146,18400.0
2013-08-20 15:55:00,95.28,95.36,95.26,95.29,21500.0,72.1384,72.199,72.1233,72.146,21500.0
2013-08-21 09:30:00,94.72,94.94,94.4,94.4,12500.0,72.0857,72.2531,71.8422,71.8422,12500.0
2013-08-21 09:35:00,94.41,94.56,94.33,94.49,3200.0,71.8498,71.9639,71.7889,71.9107,3200.0
2013-08-21 09:40:00,94.5,94.56,94.43,94.43,3900.0,71.9183,71.9639,71.865,71.865,3900.0
2013-08-21 09:45:00,94.48,94.57,94.32,94.56,10500.0,71.903,71.9715,71.7813,71.9639,10500.0
2013-08-21 09:50:00,94.45,94.45,94.23,94.29,4400.0,71.8802,71.8802,71.7128,71.7584,4400.0
2013-08-21 09:55:00,94.25,94.38,94.18,94.38,4200.0,71.728,71.8269,71.6747,71.8269,4200.0
2013-08-21 10:00:00,94.39,94.44,94.26,94.31,20900.0,71.8346,71.8726,71.7356,71.7737,20900.0
2013-08-21 10:05:00,94.31,94.35,94.13,94.13,12100.0,71.7737,71.8041,71.6367,71.6367,12100.0
2013-08-21 10:10:00,94.11,94.14,93.82,93.82,15400.0,71.6215,71.6443,71.4008,71.4008,15400.0
2013-08-21 10:15:00,93.82,93.89,93.7,93.74,12300.0,71.4008,71.454,71.3094,71.3399,12300.0
2013-08-21 10:20:00,93.74,93.77,93.6,93.64,15700.0,71.3399,71.3627,71.2333,71.2638,15700.0
2013-08-21 10:25:00,93.64,93.7,93.62,93.65,14200.0,71.2638,71.3094,71.2486,71.2714,14200.0
2013-08-21 10:30:00,93.63,93.71,93.52,93.52,12600.0,71.2562,71.317,71.1724,71.1724,12600.0
2013-08-21 10:35:00,93.56,93.72,93.47,93.71,12700.0,71.2029,71.3247,71.1344,71.317,12700.0
2013-08-21 10:40:00,93.72,93.79,93.67,93.79,2400.0,71.3247,71.3779,71.2866,71.3779,2400.0
2013-08-21 10:45:00,93.84,93.91,93.82,93.89,4300.0,71.416,71.4693,71.4008,71.454,4300.0
2013-08-21 10:50:00,93.89,94.0,93.89,93.94,5300.0,71.454,71.5377,71.454,71.4921,5300.0
2013-08-21 10:55:00,93.9,93.97,93.9,93.91,3900.0,71.4616,71.5149,71.4616,71.4693,3900.0
2013-08-21 11:00:00,93.89,93.9,93.85,93.89,2900.0,71.454,71.4616,71.4236,71.454,2900.0
2013-08-21 11:05:00,93.88,93.94,93.88,93.93,2600.0,71.4464,71.4921,71.4464,71.4845,2600.0
2013-08-21 11:10:00,93.92,93.98,93.91,93.96,2000.0,71.4769,71.5225,71.4693,71.5073,2000.0
2013-08-21 11:15:00,93.98,94.04,93.95,94.01,5400.0,71.5225,71.5682,71.4997,71.5454,5400.0
2013-08-21 11:20:00,93.97,94.01,93.95,93.97,4500.0,71.5149,71.5454,71.4997,71.5149,4500.0
2013-08-21 11:25:00,94.0,94.05,93.96,93.99,3100.0,71.5377,71.5758,71.5073,71.5301,3100.0
2013-08-21 11:30:00,93.99,94.11,93.99,94.08,5700.0,71.5301,71.6215,71.5301,71.5986,5700.0
2013-08-21 11:35:00,94.08,94.11,94.02,94.06,19700.0,71.5986,71.6215,71.553,71.5834,19700.0
2013-08-21 11:40:00,94.05,94.07,93.99,94.07,2700.0,71.5758,71.591,71.5301,71.591,2700.0
2013-08-21 11:45:00,94.06,94.07,93.87,93.9,5100.0,71.5834,71.591,71.4388,71.4616,5100.0
2013-08-21 11:50:00,93.9,93.9,93.82,93.85,3500.0,71.4616,71.4616,71.4008,71.4236,3500.0
2013-08-21 11:55:00,93.85,93.9,93.84,93.9,4500.0,71.4236,71.4616,71.416,71.4616,4500.0
2013-08-21 12:00:00,93.91,93.92,93.86,93.91,5000.0,71.4693,71.4769,71.4312,71.4693,5000.0
2013-08-21 12:05:00,93.92,93.93,93.84,93.85,1900.0,71.4769,71.4845,71.416,71.4236,1900.0
2013-08-21 12:10:00,93.91,94.0,93.91,94.0,1600.0,71.4693,71.5377,71.4693,71.5377,1600.0
2013-08-21 12:15:00,94.02,94.03,94.01,94.02,3000.0,71.553,71.5606,71.5454,71.553,3000.0
2013-08-21 12:20:00,94.01,94.02,93.99,94.02,3400.0,71.5454,71.553,71.5301,71.553,3400.0
2013-08-21 12:25:00,94.03,94.09,94.03,94.08,2200.0,71.5606,71.6062,71.5606,71.5986,2200.0
2013-08-21 12:30:00,94.07,94.07,93.96,94.03,2700.0,71.591,71.591,71.5073,71.5606,2700.0
2013-08-21 12:35:00,94.04,94.13,94.04,94.13,1700.0,71.5682,71.6367,71.5682,71.6367,1700.0
2013-08-21 12:40:00,94.13,94.17,94.13,94.17,1100.0,71.6367,71.6671,71.6367,71.6671,1100.0
2013-08-21 12:45:00,94.17,94.17,94.13,94.15,2800.0,71.6671,71.6671,71.6367,71.6519,2800.0
2013-08-21 12:50:00,94.17,94.22,94.16,94.21,2500.0,71.6671,71.7052,71.6595,71.6976,2500.0
2013-08-21 12:55:00,94.21,94.31,94.2,94.21,7300.0,71.6976,71.7737,71.69,71.6976,7300.0
2013-08-21 13:00:00,94.2,94.24,94.19,94.2,2600.0,71.69,71.7204,71.6823,71.69,2600.0
2013-08-21 13:05:00,94.17,94.26,94.17,94.26,2500.0,71.6671,71.7356,71.6671,71.7356,2500.0
2013-08-21 13:10:00,94.27,94.32,94.27,94.3,800.0,71.7432,71.7813,71.7432,71.7661,800.0
2013-08-21 13:15:00,94.34,94.36,94.31,94.33,1800.0,71.7965,71.8117,71.7737,71.7889,1800.0
2013-08-21 13:20:00,94.32,94.32,94.21,94.21,5600.0,71.7813,71.7813,71.6976,71.6976,5600.0
2013-08-21 13:25:00,94.19,94.24,94.19,94.23,1200.0,71.6823,71.7204,71.6823,71.7128,1200.0
2013-08-21 13:30:00,94.24,94.27,94.19,94.21,3300.0,71.7204,71.7432,71.6823,71.6976,3300.0
2013-08-21 13:35:00,94.23,94.28,94.23,94.27,1200.0,71.7128,71.7508,71.7128,71.7432,1200.0
2013-08-21 13:40:00,94.27,94.28,94.26,94.28,700.0,71.7432,71.7508,71.7356,71.7508,700.0
2013-08-21 13:45:00,94.28,94.33,94.23,94.28,2500.0,71.7508,71.7889,71.7128,71.7508,2500.0
2013-08-21 13:50:00,94.3,94.32,94.3,94.32,2100.0,71.7661,71.7813,71.7661,71.7813,2100.0
2013-08-21 13:55:00,94.29,94.29,94.21,94.21,3000.0,71.7584,71.7584,71.6976,71.6976,3000.0
2013-08-21 14:00:00,94.2,94.2,93.86,93.93,12000.0,71.69,71.69,71.4312,71.4845,12000.0
2013-08-21 14:05:00,93.92,93.99,93.72,93.96,9200.0,71.4769,71.5301,71.3247,71.5073,9200.0
2013-08-21 14:10:00,93.96,94.09,93.94,93.98,5500.0,71.5073,71.6062,71.4921,71.5225,5500.0
2013-08-21 14:15:00,94.07,94.09,93.89,93.91,4900.0,71.591,71.6062,71.454,71.4693,4900.0
2013-08-21 14:20:00,93.88,93.9,93.78,93.85,4600.0,71.4464,71.4616,71.3703,71.4236,4600.0
2013-08-21 14:25:00,93.86,93.95,93.84,93.92,7200.0,71.4312,71.4997,71.416,71.4769,7200.0
2013-08-21 14:30:00,93.92,94.17,93.91,94.17,5300.0,71.4769,71.6671,71.4693,71.6671,5300.0
2013-08-21 14:35:00,94.15,94.34,94.1,94.26,4600.0,71.6519,71.7965,71.6139,71.7356,4600.0
2013-08-21 14:40:00,94.24,94.35,94.22,94.34,4700.0,71.7204,71.8041,71.7052,71.7965,4700.0
2013-08-21 14:45:00,94.38,94.5,94.38,94.46,2200.0,71.8269,71.9183,71.8269,71.8878,2200.0
2013-08-21 14:50:00,94.46,94.47,94.38,94.4,2300.0,71.8878,71.8954,71.8269,71.8422,2300.0
2013-08-21 14:55:00,94.39,94.41,94.3,94.37,2300.0,71.8346,71.8498,71.7661,71.8193,2300.0
2013-08-21 15:00:00,94.32,94.32,94.2,94.24,3300.0,71.7813,71.7813,71.69,71.7204,3300.0
2013-08-21 15:05:00,94.25,94.27,94.18,94.23,5200.0,71.728,71.7432,71.6747,71.7128,5200.0
2013-08-21 15:10:00,94.23,94.37,94.18,94.34,3800.0,71.7128,71.8193,71.6747,71.7965,3800.0
2013-08-21 15:15:00,94.32,94.33,94.21,94.22,4800.0,71.7813,71.7889,71.6976,71.7052,4800.0
2013-08-21 15:20:00,94.2,94.28,94.16,94.23,3700.0,71.69,71.7508,71.6595,71.7128,3700.0
2013-08-21 15:25:00,94.2,94.23,94.14,94.15,3800.0,71.69,71.7128,71.6443,71.6519,3800.0
2013-08-21 15:30:00,94.16,94.25,94.14,94.25,4000.0,71.6595,71.728,71.6443,71.728,4000.0
2013-08-21 15:35:00,94.24,94.26,94.08,94.1,7900.0,71.7204,71.7356,71.5986,71.6139,7900.0
2013-08-21 15:40:00,94.1,94.1,93.97,94.0,9600.0,71.6139,71.6139,71.5149,71.5377,9600.0
2013-08-21 15:45:00,93.98,93.98,93.79,93.84,21000.0,71.5225,71.5225,71.3779,71.416,21000.0
2013-08-21 15:50:00,93.83,93.87,93.73,93.73,19900.0,71.4084,71.4388,71.3323,71.3323,19900.0
2013-08-21 15:55:00,93.72,93.79,93.63,93.68,33500.0,71.3247,71.3779,71.2562,71.2942,33500.0
2013-08-22 09:30:00,93.8,93.95,93.26,93.61,53300.0,71.3855,71.4997,70.9746,71.2409,53300.0
2013-08-22 09:35:00,93.65,93.7,93.51,93.56,33800.0,71.2714,71.3094,71.1648,71.2029,33800.0
2013-08-22 09:40:00,93.53,93.53,93.39,93.47,5300.0,71.1801,71.1801,71.0735,71.1344,5300.0
2013-08-22 09:45:00,93.43,93.56,93.37,93.55,24100.0,71.104,71.2029,71.0583,71.1953,24100.0
2013-08-22 09:50:00,93.55,93.76,93.39,93.6,30100.0,71.1953,71.3551,71.0735,71.2333,30100.0
2013-08-22 09:55:00,93.62,93.68,93.61,93.62,1500.0,71.2486,71.2942,71.2409,71.2486,1500.0
2013-08-22 10:00:00,93.68,93.81,93.67,93.75,24600.0,71.2942,71.3932,71.2866,71.3475,24600.0
2013-08-22 10:05:00,93.79,93.79,93.56,93.59,16500.0,71.3779,71.3779,71.2029,71.2257,16500.0
2013-08-22 10:10:00,93.61,93.64,93.55,93.64,2400.0,71.2409,71.2638,71.1953,71.2638,2400.0
2013-08-22 10:15:00,93.66,93.67,93.55,93.56,4200.0,71.279,71.2866,71.1953,71.2029,4200.0
2013-08-22 10:20:00,93.59,93.6,93.49,93.5,4300.0,71.2257,71.2333,71.1496,71.1572,4300.0
2013-08-22 10:25:00,93.54,93.56,93.48,93.56,2700.0,71.1877,71.2029,71.142,71.2029,2700.0
2013-08-22 10:30:00,93.53,93.58,93.53,93.56,800.0,71.1801,71.2181,71.1801,71.2029,800.0
2013-08-22 10:35:00,93.59,93.63,93.52,93.62,8200.0,71.2257,71.2562,71.1724,71.2486,8200.0
2013-08-22 10:40:00,93.64,93.66,93.6,93.63,8300.0,71.2638,71.279,71.2333,71.2562,8300.0
2013-08-22 10:45:00,93.69,93.69,93.63,93.65,6700.0,71.3018,71.3018,71.2562,71.2714,6700.0
2013-08-22 10:50:00,93.66,93.68,93.59,93.68,6400.0,71.279,71.2942,71.2257,71.2942,6400.0
2013-08-22 10:55:00,93.67,93.67,93.58,93.59,3000.0,71.2866,71.2866,71.2181,71.2257,3000.0
2013-08-22 11:00:00,93.61,93.78,93.61,93.74,5500.0,71.2409,71.3703,71.2409,71.3399,5500.0
2013-08-22 11:05:00,93.75,93.79,93.74,93.79,5800.0,71.3475,71.3779,71.3399,71.3779,5800.0
2013-08-22 11:10:00,93.81,93.84,93.78,93.84,7800.0,71.3932,71.416,71.3703,71.416,7800.0
2013-08-22 11:15:00,93.82,93.82,93.73,93.76,7100.0,71.4008,71.4008,71.3323,71.3551,7100.0
2013-08-22 11:20:00,93.78,93.79,93.74,93.75,4700.0,71.3703,71.3779,71.3399,71.3475,4700.0
2013-08-22 11:25:00,93.72,93.73,93.66,93.66,6900.0,71.3247,71.3323,71.279,71.279,6900.0
2013-08-22 11:30:00,93.69,93.69,93.65,93.66,2500.0,71.3018,71.3018,71.2714,71.279,2500.0
2013-08-22 11:35:00,93.7,93.73,93.66,93.66,3800.0,71.3094,71.3323,71.279,71.279,3800.0
2013-08-22 11:40:00,93.68,93.7,93.65,93.66,4800.0,71.2942,71.3094,71.2714,71.279,4800.0
2013-08-22 11:45:00,93.67,93.71,93.67,93.67,3700.0,71.2866,71.317,71.2866,71.2866,3700.0
2013-08-22 11:50:00,93.68,93.69,93.64,93.67,8300.0,71.2942,71.3018,71.2638,71.2866,8300.0
2013-08-22 11:55:00,93.64,93.73,93.64,93.73,6000.0,71.2638,71.3323,71.2638,71.3323,6000.0
2013-08-22 12:00:00,93.77,93.89,93.76,93.89,7500.0,71.3627,71.454,71.3551,71.454,7500.0
2013-08-22 12:05:00,93.9,94.05,93.89,93.99,8800.0,71.4616,71.5758,71.454,71.5301,8800.0
2013-08-22 12:10:00,93.99,94.03,93.99,94.03,2200.0,71.5301,71.5606,71.5301,71.5606,2200.0
2013-08-22 12:15:00,94.03,94.1,94.02,94.07,3200.0,71.5606,71.6139,71.553,71.591,3200.0
2013-08-22 12:20:00,94.05,94.06,93.93,93.98,7000.0,71.5758,71.5834,71.4845,71.5225,7000.0
2013-08-22 12:25:00,93.97,94.04,93.94,94.02,4200.0,71.5149,71.5682,71.4921,71.553,4200.0
2013-08-22 12:30:00,94.1,94.1,94.02,94.1,2300.0,71.6139,71.6139,71.553,71.6139,2300.0
2013-08-22 12:35:00,94.1,94.12,94.0,94.0,2600.0,71.6139,71.6291,71.5377,71.5377,2600.0
2013-08-22 12:40:00,94.06,94.1,93.99,94.07,3000.0,71.5834,71.6139,71.5301,71.591,3000.0
2013-08-22 12:45:00,94.1,94.1,94.02,94.04,2200.0,71.6139,71.6139,71.553,71.5682,2200.0
2013-08-22 12:50:00,94.04,94.04,93.98,94.04,1200.0,71.5682,71.5682,71.5225,71.5682,1200.0
2013-08-22 12:55:00,94.03,94.17,94.03,94.17,1600.0,71.5606,71.6671,71.5606,71.6671,1600.0
2013-08-22 13:00:00,94.17,94.18,94.11,94.12,1700.0,71.6671,71.6747,71.6215,71.6291,1700.0
2013-08-22 13:05:00,94.16,94.22,94.16,94.19,1100.0,71.6595,71.7052,71.6595,71.6823,1100.0
2013-08-22 13:10:00,94.22,94.28,94.17,94.17,2400.0,71.7052,71.7508,71.6671,71.6671,2400.0
2013-08-22 13:15:00,94.17,94.21,94.08,94.08,12300.0,71.6671,71.6976,71.5986,71.5986,12300.0
2013-08-22 13:20:00,94.08,94.12,94.05,94.1,1300.0,71.5986,71.6291,71.5758,71.6139,1300.0
2013-08-22 13:25:00,94.13,94.17,94.13,94.17,1000.0,71.6367,71.6671,71.6367,71.6671,1000.0
2013-08-22 13:30:00,94.21,94.24,94.21,94.23,1700.0,71.6976,71.7204,71.6976,71.7128,1700.0
2013-08-22 13:35:00,94.21,94.21,94.21,94.21,200.0,71.6976,71.6976,71.6976,71.6976,200.0
2013-08-22 13:40:00,94.21,94.27,94.19,94.22,3300.0,71.6976,71.7432,71.6823,71.7052,3300.0
2013-08-22 13:45:00,94.19,94.22,94.19,94.22,500.0,71.6823,71.7052,71.6823,71.7052,500.0
2013-08-22 13:50:00,94.22,94.29,94.19,94.26,3500.0,71.7052,71.7584,71.6823,71.7356,3500.0
2013-08-22 13:55:00,94.29,94.29,94.18,94.26,2500.0,71.7584,71.7584,71.6747,71.7356,2500.0
2013-08-22 14:00:00,94.25,94.29,94.25,94.27,1100.0,71.728,71.7584,71.728,71.7432,1100.0
2013-08-22 14:05:00,94.29,94.29,94.19,94.2,2200.0,71.7584,71.7584,71.6823,71.69,2200.0
2013-08-22 14:10:00,94.2,94.24,94.19,94.24,2200.0,71.69,71.7204,71.6823,71.7204,2200.0
2013-08-22 14:15:00,94.23,94.28,94.14,94.14,1400.0,71.7128,71.7508,71.6443,71.6443,1400.0
2013-08-22 14:20:00,94.18,94.21,94.18,94.21,300.0,71.6747,71.6976,71.6747,71.6976,300.0
2013-08-22 14:25:00,94.21,94.22,94.18,94.2,2300.0,71.6976,71.7052,71.6747,71.69,2300.0
2013-08-22 14:30:00,94.17,94.25,94.17,94.24,3200.0,71.6671,71.728,71.6671,71.7204,3200.0
2013-08-22 14:35:00,94.24,94.24,94.11,94.12,2100.0,71.7204,71.7204,71.6215,71.6291,2100.0
2013-08-22 14:40:00,94.13,94.2,94.06,94.06,21500.0,71.6367,71.69,71.5834,71.5834,21500.0
2013-08-22 14:45:00,94.08,94.15,94.08,94.14,2700.0,71.5986,71.6519,71.5986,71.6443,2700.0
2013-08-22 14:50:00,94.14,94.2,94.14,94.14,5000.0,71.6443,71.69,71.6443,71.6443,5000.0
2013-08-22 14:55:00,94.14,94.14,94.05,94.09,6200.0,71.6443,71.6443,71.5758,71.6062,6200.0
2013-08-22 15:00:00,94.06,94.09,94.03,94.03,2000.0,71.5834,71.6062,71.5606,71.5606,2000.0
2013-08-22 15:05:00,94.03,94.09,94.03,94.06,2900.0,71.5606,71.6062,71.5606,71.5834,2900.0
2013-08-22 15:10:00,94.07,94.09,94.05,94.08,3100.0,71.591,71.6062,71.5758,71.5986,3100.0
2013-08-22 15:15:00,94.09,94.09,94.06,94.08,1500.0,71.6062,71.6062,71.5834,71.5986,1500.0
2013-08-22 15:20:00,94.07,94.16,94.07,94.16,1400.0,71.591,71.6595,71.591,71.6595,1400.0
2013-08-22 15:25:00,94.16,94.26,94.15,94.19,6500.0,71.6595,71.7356,71.6519,71.6823,6500.0
2013-08-22 15:30:00,94.21,94.26,94.19,94.23,11900.0,71.6976,71.7356,71.6823,71.7128,11900.0
2013-08-22 15:35:00,94.19,94.26,94.18,94.22,13700.0,71.6823,71.7356,71.6747,71.7052,13700.0
2013-08-22 15:40:00,94.21,94.22,94.14,94.15,13100.0,71.6976,71.7052,71.6443,71.6519,13100.0
2013-08-22 15:45:00,94.14,94.16,94.06,94.15,25300.0,71.6443,71.6595,71.5834,71.6519,25300.0
2013-08-22 15:50:00,94.15,94.15,94.04,94.06,15100.0,71.6519,71.6519,71.5682,71.5834,15100.0
2013-08-22 15:55:00,94.06,94.06,93.94,93.94,55900.0,71.5834,71.5834,71.4921,71.4921,55900.0
2013-08-23 09:30:00,94.15,94.19,93.86,94.12,11700.0,71.6519,71.6823,71.4312,71.6291,11700.0
2013-08-23 09:35:00,94.12,94.19,93.95,93.95,4500.0,71.6291,71.6823,71.4997,71.4997,4500.0
2013-08-23 09:40:00,94.05,94.12,93.94,94.01,3600.0,71.5758,71.6291,71.4921,71.5454,3600.0
2013-08-23 09:45:00,93.95,94.06,93.87,94.0,3200.0,71.4997,71.5834,71.4388,71.5377,3200.0
2013-08-23 09:50:00,94.01,94.01,93.87,93.92,2900.0,71.5454,71.5454,71.4388,71.4769,2900.0
2013-08-23 09:55:00,93.86,94.33,93.86,94.12,84100.0,71.4312,71.7889,71.4312,71.6291,84100.0
2013-08-23 10:00:00,94.1,94.23,94.06,94.11,4900.0,71.6139,71.7128,71.5834,71.6215,4900.0
2013-08-23 10:05:00,94.13,94.28,94.13,94.18,4800.0,71.6367,71.7508,71.6367,71.6747,4800.0
2013-08-23 10:10:00,94.22,94.33,94.22,94.28,5000.0,71.7052,71.7889,71.7052,71.7508,5000.0
2013-08-23 10:15:00,94.33,94.36,94.33,94.36,4300.0,71.7889,71.8117,71.7889,71.8117,4300.0
2013-08-23 10:20:00,94.3,94.37,94.18,94.27,4600.0,71.7661,71.8193,71.6747,71.7432,4600.0
2013-08-23 10:25:00,94.28,94.33,94.22,94.31,7100.0,71.7508,71.7889,71.7052,71.7737,7100.0
2013-08-23 10:30:00,94.29,94.4,94.29,94.4,10100.0,71.7584,71.8422,71.7584,71.8422,10100.0
2013-08-23 10:35:00,94.4,94.48,94.39,94.48,23300.0,71.8422,71.903,71.8346,71.903,23300.0
2013-08-23 10:40:00,94.49,94.65,94.48,94.58,14500.0,71.9107,72.0324,71.903,71.9792,14500.0
2013-08-23 10:45:00,94.57,94.57,94.5,94.51,3600.0,71.9715,71.9715,71.9183,71.9259,3600.0
2013-08-23 10:50:00,94.53,94.63,94.53,94.63,5100.0,71.9411,72.0172,71.9411,72.0172,5100.0
2013-08-23 10:55:00,94.64,94.69,94.62,94.62,8700.0,72.0248,72.0629,72.0096,72.0096,8700.0
2013-08-23 11:00:00,94.62,94.72,94.62,94.72,23900.0,72.0096,72.0857,72.0096,72.0857,23900.0
2013-08-23 11:05:00,94.71,94.77,94.69,94.74,7300.0,72.0781,72.1237,72.0629,72.1009,7300.0
2013-08-23 11:10:00,94.73,94.76,94.72,94.74,3900.0,72.0933,72.1161,72.0857,72.1009,3900.0
2013-08-23 11:15:00,94.73,94.76,94.72,94.76,1500.0,72.0933,72.1161,72.0857,72.1161,1500.0
2013-08-23 11:20:00,94.79,94.79,94.65,94.66,4500.0,72.139,72.139,72.0324,72.04,4500.0
2013-08-23 11:25:00,94.66,94.76,94.66,94.7,4500.0,72.04,72.1161,72.04,72.0705,4500.0
2013-08-23 11:30:00,94.7,94.81,94.7,94.71,8400.0,72.0705,72.1542,72.0705,72.0781,8400.0
2013-08-23 11:35:00,94.73,94.89,94.67,94.89,19300.0,72.0933,72.2151,72.0476,72.2151,19300.0
2013-08-23 11:40:00,94.87,94.92,94.86,94.92,4000.0,72.1999,72.2379,72.1922,72.2379,4000.0
2013-08-23 11:45:00,94.94,95.04,94.94,95.03,5900.0,72.2531,72.3292,72.2531,72.3216,5900.0
2013-08-23 11:50:00,95.01,95.02,94.9,94.93,6400.0,72.3064,72.314,72.2227,72.2455,6400.0
2013-08-23 11:55:00,94.88,94.89,94.81,94.81,2200.0,72.2075,72.2151,72.1542,72.1542,2200.0
2013-08-23 12:00:00,94.82,94.93,94.82,94.93,3100.0,72.1618,72.2455,72.1618,72.2455,3100.0
2013-08-23 12:05:00,94.92,94.98,94.92,94.98,4100.0,72.2379,72.2836,72.2379,72.2836,4100.0
2013-08-23 12:10:00,94.98,94.98,94.94,94.97,2400.0,72.2836,72.2836,72.2531,72.276,2400.0
2013-08-23 12:15:00,94.98,95.02,94.97,95.02,4000.0,72.2836,72.314,72.276,72.314,4000.0
2013-08-23 12:20:00,95.01,95.01,94.99,95.0,4800.0,72.3064,72.3064,72.2912,72.2988,4800.0
2013-08-23 12:25:00,95.0,95.03,94.99,95.03,9000.0,72.2988,72.3216,72.2912,72.3216,9000.0
2013-08-23 12:30:00,95.05,95.05,94.99,95.0,2600.0,72.3368,72.3368,72.2912,72.2988,2600.0
2013-08-23 12:35:00,95.02,95.09,95.0,95.07,4100.0,72.314,72.3673,72.2988,72.3521,4100.0
2013-08-23 12:40:00,95.09,95.16,95.05,95.06,26700.0,72.3673,72.4206,72.3368,72.3445,26700.0
2013-08-23 12:45:00,95.06,95.06,94.98,95.0,3500.0,72.3445,72.3445,72.2836,72.2988,3500.0
2013-08-23 12:50:00,94.99,95.05,94.98,95.05,6500.0,72.2912,72.3368,72.2836,72.3368,6500.0
2013-08-23 12:55:00,95.05,95.06,95.05,95.06,2200.0,72.3368,72.3445,72.3368,72.3445,2200.0
2013-08-23 13:00:00,95.06,95.2,95.06,95.2,14200.0,72.3445,72.451,72.3445,72.451,14200.0
2013-08-23 13:05:00,95.21,95.21,95.15,95.17,8000.0,72.4586,72.4586,72.4129,72.4282,8000.0
2013-08-23 13:10:00,95.17,95.22,95.17,95.21,6700.0,72.4282,72.4662,72.4282,72.4586,6700.0
2013-08-23 13:15:00,95.2,95.23,95.2,95.2,5300.0,72.451,72.4738,72.451,72.451,5300.0
2013-08-23 13:20:00,95.2,95.28,95.2,95.28,3200.0,72.451,72.5119,72.451,72.5119,3200.0
2013-08-23 13:25:00,95.26,95.3,95.25,95.27,6200.0,72.4967,72.5271,72.489,72.5043,6200.0
2013-08-23 13:30:00,95.27,95.33,95.27,95.31,4300.0,72.5043,72.5499,72.5043,72.5347,4300.0
2013-08-23 13:35:00,95.32,95.33,95.24,95.27,5600.0,72.5423,72.5499,72.4814,72.5043,5600.0
2013-08-23 13:40:00,95.26,95.33,95.26,95.33,2700.0,72.4967,72.5499,72.4967,72.5499,2700.0
2013-08-23 13:45:00,95.32,95.33,95.21,95.21,8400.0,72.5423,72.5499,72.4586,72.4586,8400.0
2013-08-23 13:50:00,95.21,95.25,95.2,95.24,3800.0,72.4586,72.489,72.451,72.4814,3800.0
2013-08-23 13:55:00,95.23,95.27,95.21,95.24,6600.0,72.4738,72.5043,72.4586,72.4814,6600.0
2013-08-23 14:00:00,95.25,95.26,95.15,95.19,7300.0,72.489,72.4967,72.4129,72.4434,7300.0
2013-08-23 14:05:00,95.17,95.21,95.15,95.15,5500.0,72.4282,72.4586,72.4129,72.4129,5500.0
2013-08-23 14:10:00,95.16,95.21,95.15,95.21,4900.0,72.4206,72.4586,72.4129,72.4586,4900.0
2013-08-23 14:15:00,95.2,95.24,95.19,95.22,9100.0,72.451,72.4814,72.4434,72.4662,9100.0
2013-08-23 14:20:00,95.19,95.2,95.17,95.19,4200.0,72.4434,72.451,72.4282,72.4434,4200.0
2013-08-23 14:25:00,95.19,95.22,95.16,95.18,4800.0,72.4434,72.4662,72.4206,72.4358,4800.0
2013-08-23 14:30:00,95.17,95.25,95.17,95.24,4100.0,72.4282,72.489,72.4282,72.4814,4100.0
2013-08-23 14:35:00,95.26,95.32,95.26,95.32,7800.0,72.4967,72.5423,72.4967,72.5423,7800.0
2013-08-23 14:40:00,95.3,95.35,95.27,95.35,13400.0,72.5271,72.5652,72.5043,72.5652,13400.0
2013-08-23 14:45:00,95.35,95.37,95.32,95.32,7700.0,72.5652,72.5804,72.5423,72.5423,7700.0
2013-08-23 14:50:00,95.33,95.39,95.32,95.39,7300.0,72.5499,72.5956,72.5423,72.5956,7300.0
2013-08-23 14:55:00,95.39,95.42,95.35,95.38,7400.0,72.5956,72.6184,72.5652,72.588,7400.0
2013-08-23 15:00:00,95.38,95.38,95.34,95.34,8600.0,72.588,72.588,72.5575,72.5575,8600.0
2013-08-23 15:05:00,95.34,95.41,95.34,95.41,9000.0,72.5575,72.6108,72.5575,72.6108,9000.0
2013-08-23 15:10:00,95.39,95.44,95.39,95.44,16500.0,72.5956,72.6336,72.5956,72.6336,16500.0
2013-08-23 15:15:00,95.44,95.47,95.42,95.45,12500.0,72.6336,72.6565,72.6184,72.6413,12500.0
2013-08-23 15:20:00,95.46,95.46,95.42,95.44,8300.0,72.6489,72.6489,72.6184,72.6336,8300.0
2013-08-23 15:25:00,95.45,95.5,95.45,95.49,8300.0,72.6413,72.6793,72.6413,72.6717,8300.0
2013-08-23 15:30:00,95.5,95.52,95.45,95.48,18600.0,72.6793,72.6945,72.6413,72.6641,18600.0
2013-08-23 15:35:00,95.48,95.5,95.41,95.5,14000.0,72.6641,72.6793,72.6108,72.6793,14000.0
2013-08-23 15:40:00,95.49,95.49,95.45,95.49,10400.0,72.6717,72.6717,72.6413,72.6717,10400.0
2013-08-23 15:45:00,95.5,95.63,95.5,95.55,25000.0,72.6793,72.7782,72.6793,72.7174,25000.0
2013-08-23 15:50:00,95.56,95.6,95.5,95.54,20600.0,72.725,72.7554,72.6793,72.7097,20600.0
2013-08-23 15:55:00,95.55,95.64,95.46,95.46,39800.0,72.7174,72.7859,72.6489,72.6489,39800.0
2013-08-26 09:30:00,95.52,95.53,95.25,95.49,11600.0,72.6945,72.7021,72.489,72.6717,11600.0
2013-08-26 09:35:00,95.25,95.25,94.96,94.99,2400.0,72.489,72.489,72.2683,72.2912,2400.0
2013-08-26 09:40:00,94.89,95.0,94.83,94.88,900.0,72.2151,72.2988,72.1694,72.2075,900.0
2013-08-26 09:45:00,94.99,95.06,94.86,94.9,2300.0,72.2912,72.3445,72.1922,72.2227,2300.0
2013-08-26 09:50:00,94.9,95.0,94.83,95.0,4100.0,72.2227,72.2988,72.1694,72.2988,4100.0
2013-08-26 09:55:00,94.94,94.94,94.76,94.84,3900.0,72.2531,72.2531,72.1161,72.177,3900.0
2013-08-26 10:00:00,94.76,94.76,94.65,94.7,4800.0,72.1161,72.1161,72.0324,72.0705,4800.0
2013-08-26 10:05:00,94.68,94.76,94.68,94.76,3400.0,72.0553,72.1161,72.0553,72.1161,3400.0
2013-08-26 10:10:00,94.72,94.89,94.72,94.79,5200.0,72.0857,72.2151,72.0857,72.139,5200.0
2013-08-26 10:15:00,94.79,94.88,94.75,94.8,3600.0,72.139,72.2075,72.1085,72.1466,3600.0
2013-08-26 10:20:00,94.83,94.87,94.76,94.79,3400.0,72.1694,72.1999,72.1161,72.139,3400.0
2013-08-26 10:25:00,94.8,94.8,94.71,94.74,2900.0,72.1466,72.1466,72.0781,72.1009,2900.0
2013-08-26 10:30:00,94.72,94.74,94.63,94.63,4100.0,72.0857,72.1009,72.0172,72.0172,4100.0
2013-08-26 10:35:00,94.63,94.68,94.61,94.63,3400.0,72.0172,72.0553,72.002,72.0172,3400.0
2013-08-26 10:40:00,94.63,94.65,94.57,94.57,6300.0,72.0172,72.0324,71.9715,71.9715,6300.0
2013-08-26 10:45:00,94.56,94.69,94.55,94.64,11500.0,71.9639,72.0629,71.9563,72.0248,11500.0
2013-08-26 10:50:00,94.62,94.7,94.56,94.7,8400.0,72.0096,72.0705,71.9639,72.0705,8400.0
2013-08-26 10:55:00,94.72,94.81,94.69,94.81,4400.0,72.0857,72.1542,72.0629,72.1542,4400.0
2013-08-26 11:00:00,94.77,94.79,94.75,94.76,7200.0,72.1237,72.139,72.1085,72.1161,7200.0
2013-08-26 11:05:00,94.77,94.84,94.66,94.66,8200.0,72.1237,72.177,72.04,72.04,8200.0
2013-08-26 11:10:00,94.66,94.68,94.56,94.56,13100.0,72.04,72.0553,71.9639,71.9639,13100.0
2013-08-26 11:15:00,94.55,94.56,94.47,94.47,8100.0,71.9563,71.9639,71.8954,71.8954,8100.0
2013-08-26 11:20:00,94.46,94.47,94.35,94.36,5500.0,71.8878,71.8954,71.8041,71.8117,5500.0
2013-08-26 11:25:00,94.36,94.37,94.34,94.36,3400.0,71.8117,71.8193,71.7965,71.8117,3400.0
2013-08-26 11:30:00,94.34,94.49,94.33,94.42,27100.0,71.7965,71.9107,71.7889,71.8574,27100.0
2013-08-26 11:35:00,94.43,94.45,94.37,94.38,5900.0,71.865,71.8802,71.8193,71.8269,5900.0
2013-08-26 11:40:00,94.37,94.39,94.32,94.32,6100.0,71.8193,71.8346,71.7813,71.7813,6100.0
2013-08-26 11:45:00,94.32,94.39,94.28,94.38,7200.0,71.7813,71.8346,71.7508,71.8269,7200.0
2013-08-26 11:50:00,94.4,94.4,94.32,94.38,4500.0,71.8422,71.8422,71.7813,71.8269,4500.0
2013-08-26 11:55:00,94.35,94.36,94.31,94.35,3800.0,71.8041,71.8117,71.7737,71.8041,3800.0
2013-08-26 12:00:00,94.35,94.35,94.26,94.26,6000.0,71.8041,71.8041,71.7356,71.7356,6000.0
2013-08-26 12:05:00,94.26,94.27,94.21,94.22,7100.0,71.7356,71.7432,71.6976,71.7052,7100.0
2013-08-26 12:10:00,94.23,94.35,94.23,94.35,6400.0,71.7128,71.8041,71.7128,71.8041,6400.0
2013-08-26 12:15:00,94.34,94.34,94.24,94.24,2100.0,71.7965,71.7965,71.7204,71.7204,2100.0
2013-08-26 12:20:00,94.24,94.32,94.2,94.31,5600.0,71.7204,71.7813,71.69,71.7737,5600.0
2013-08-26 12:25:00,94.31,94.34,94.29,94.33,3900.0,71.7737,71.7965,71.7584,71.7889,3900.0
2013-08-26 12:30:00,94.32,94.43,94.32,94.41,5800.0,71.7813,71.865,71.7813,71.8498,5800.0
2013-08-26 12:35:00,94.39,94.39,94.29,94.32,4500.0,71.8346,71.8346,71.7584,71.7813,4500.0
2013-08-26 12:40:00,94.31,94.31,94.28,94.29,2400.0,71.7737,71.7737,71.7508,71.7584,2400.0
2013-08-26 12:45:00,94.29,94.3,94.26,94.29,4800.0,71.7584,71.7661,71.7356,71.7584,4800.0
2013-08-26 12:50:00,94.28,94.31,94.26,94.29,17100.0,71.7508,71.7737,71.7356,71.7584,17100.0
2013-08-26 12:55:00,94.28,94.35,94.28,94.3,5500.0,71.7508,71.8041,71.7508,71.7661,5500.0
2013-08-26 13:00:00,94.31,94.33,94.28,94.28,2800.0,71.7737,71.7889,71.7508,71.7508,2800.0
2013-08-26 13:05:00,94.29,94.37,94.28,94.35,5300.0,71.7584,71.8193,71.7508,71.8041,5300.0
2013-08-26 13:10:00,94.33,94.39,94.3,94.32,5300.0,71.7889,71.8346,71.7661,71.7813,5300.0
2013-08-26 13:15:00,94.32,94.32,94.27,94.27,4100.0,71.7813,71.7813,71.7432,71.7432,4100.0
2013-08-26 13:20:00,94.26,94.32,94.26,94.3,3200.0,71.7356,71.7813,71.7356,71.7661,3200.0
2013-08-26 13:25:00,94.27,94.27,94.22,94.25,2800.0,71.7432,71.7432,71.7052,71.728,2800.0
2013-08-26 13:30:00,94.22,94.24,94.21,94.24,5500.0,71.7052,71.7204,71.6976,71.7204,5500.0
2013-08-26 13:35:00,94.23,94.24,94.18,94.21,4500.0,71.7128,71.7204,71.6747,71.6976,4500.0
2013-08-26 13:40:00,94.2,94.24,94.16,94.24,5500.0,71.69,71.7204,71.6595,71.7204,5500.0
2013-08-26 13:45:00,94.22,94.24,94.19,94.22,4200.0,71.7052,71.7204,71.6823,71.7052,4200.0
2013-08-26 13:50:00,94.21,94.21,94.14,94.15,3000.0,71.6976,71.6976,71.6443,71.6519,3000.0
2013-08-26 13:55:00,94.16,94.16,94.13,94.13,5800.0,71.6595,71.6595,71.6367,71.6367,5800.0
2013-08-26 14:00:00,94.13,94.16,94.1,94.15,3400.0,71.6367,71.6595,71.6139,71.6519,3400.0
2013-08-26 14:05:00,94.13,94.16,94.12,94.13,7000.0,71.6367,71.6595,71.6291,71.6367,7000.0
2013-08-26 14:10:00,94.13,94.16,94.11,94.16,4600.0,71.6367,71.6595,71.6215,71.6595,4600.0
2013-08-26 14:15:00,94.16,94.16,94.05,94.05,3700.0,71.6595,71.6595,71.5758,71.5758,3700.0
2013-08-26 14:20:00,94.08,94.14,94.06,94.11,8700.0,71.5986,71.6443,71.5834,71.6215,8700.0
2013-08-26 14:25:00,94.1,94.11,94.08,94.09,5000.0,71.6139,71.6215,71.5986,71.6062,5000.0
2013-08-26 14:30:00,94.08,94.09,94.03,94.05,13900.0,71.5986,71.6062,71.5606,71.5758,13900.0
2013-08-26 14:35:00,94.03,94.03,93.98,94.0,10600.0,71.5606,71.5606,71.5225,71.5377,10600.0
2013-08-26 14:40:00,94.0,94.02,93.98,93.98,10800.0,71.5377,71.553,71.5225,71.5225,10800.0
2013-08-26 14:45:00,93.98,94.0,93.95,93.97,49700.0,71.5225,71.5377,71.4997,71.5149,49700.0
2013-08-26 14:50:00,93.97,93.97,93.9,93.92,11200.0,71.5149,71.5149,71.4616,71.4769,11200.0
2013-08-26 14:55:00,93.92,93.93,93.89,93.91,7000.0,71.4769,71.4845,71.454,71.4693,7000.0
2013-08-26 15:00:00,93.91,93.94,93.89,93.92,8500.0,71.4693,71.4921,71.454,71.4769,8500.0
2013-08-26 15:05:00,93.91,93.94,93.9,93.92,11800.0,71.4693,71.4921,71.4616,71.4769,11800.0
2013-08-26 15:10:00,93.92,93.93,93.71,93.71,19200.0,71.4769,71.4845,71.317,71.317,19200.0
2013-08-26 15:15:00,93.72,93.74,93.65,93.69,16400.0,71.3247,71.3399,71.2714,71.3018,16400.0
2013-08-26 15:20:00,93.68,93.68,93.53,93.59,18900.0,71.2942,71.2942,71.1801,71.2257,18900.0
2013-08-26 15:25:00,93.59,93.59,93.43,93.51,19100.0,71.2257,71.2257,71.104,71.1648,19100.0
2013-08-26 15:30:00,93.52,93.57,93.48,93.55,15800.0,71.1724,71.2105,71.142,71.1953,15800.0
2013-08-26 15:35:00,93.55,93.58,93.51,93.53,18300.0,71.1953,71.2181,71.1648,71.1801,18300.0
2013-08-26 15:40:00,93.53,93.65,93.47,93.61,18700.0,71.1801,71.2714,71.1344,71.2409,18700.0
2013-08-26 15:45:00,93.59,93.67,93.49,93.51,22600.0,71.2257,71.2866,71.1496,71.1648,22600.0
2013-08-26 15:50:00,93.52,93.52,93.43,93.49,27900.0,71.1724,71.1724,71.104,71.1496,27900.0
2013-08-26 15:55:00,93.5,93.5,93.36,93.37,50700.0,71.1572,71.1572,71.0507,71.0583,50700.0
2013-08-27 09:30:00,92.81,93.06,92.58,92.67,18100.0,70.6321,70.8224,70.4571,70.5256,18100.0
2013-08-27 09:35:00,92.64,92.82,92.6,92.82,9700.0,70.5027,70.6397,70.4723,70.6397,9700.0
2013-08-27 09:40:00,92.84,92.84,92.64,92.67,12700.0,70.6549,70.6549,70.5027,70.5256,12700.0
2013-08-27 09:45:00,92.75,92.89,92.74,92.74,7700.0,70.5864,70.693,70.5788,70.5788,7700.0
2013-08-27 09:50:00,92.77,92.82,92.67,92.67,4300.0,70.6017,70.6397,70.5256,70.5256,4300.0
2013-08-27 09:55:00,92.66,92.79,92.57,92.65,9300.0,70.518,70.6169,70.4495,70.5103,9300.0
2013-08-27 10:00:00,92.7,92.83,92.63,92.66,3900.0,70.5484,70.6473,70.4951,70.518,3900.0
2013-08-27 10:05:00,92.69,92.79,92.46,92.79,17300.0,70.5408,70.6169,70.3657,70.6169,17300.0
2013-08-27 10:10:00,92.8,92.85,92.7,92.74,9300.0,70.6245,70.6626,70.5484,70.5788,9300.0
2013-08-27 10:15:00,92.72,92.78,92.65,92.68,20000.0,70.5636,70.6093,70.5103,70.5332,20000.0
2013-08-27 10:20:00,92.7,92.81,92.68,92.68,4000.0,70.5484,70.6321,70.5332,70.5332,4000.0
2013-08-27 10:25:00,92.7,92.73,92.55,92.64,4000.0,70.5484,70.5712,70.4342,70.5027,4000.0
2013-08-27 10:30:00,92.57,92.69,92.55,92.57,13100.0,70.4495,70.5408,70.4342,70.4495,13100.0
2013-08-27 10:35:00,92.57,92.73,92.52,92.7,4700.0,70.4495,70.5712,70.4114,70.5484,4700.0
2013-08-27 10:40:00,92.7,92.82,92.68,92.77,5400.0,70.5484,70.6397,70.5332,70.6017,5400.0
2013-08-27 10:45:00,92.77,92.77,92.67,92.68,6900.0,70.6017,70.6017,70.5256,70.5332,6900.0
2013-08-27 10:50:00,92.65,92.7,92.57,92.69,2700.0,70.5103,70.5484,70.4495,70.5408,2700.0
2013-08-27 10:55:00,92.7,92.77,92.66,92.72,14200.0,70.5484,70.6017,70.518,70.5636,14200.0
2013-08-27 11:00:00,92.72,92.75,92.67,92.71,8600.0,70.5636,70.5864,70.5256,70.556,8600.0
2013-08-27 11:05:00,92.71,92.75,92.62,92.62,4700.0,70.556,70.5864,70.4875,70.4875,4700.0
2013-08-27 11:10:00,92.63,92.67,92.56,92.6,4600.0,70.4951,70.5256,70.4419,70.4723,4600.0
2013-08-27 11:15:00,92.63,92.84,92.61,92.75,4200.0,70.4951,70.6549,70.4799,70.5864,4200.0
2013-08-27 11:20:00,92.76,92.85,92.68,92.81,51300.0,70.5941,70.6626,70.5332,70.6321,51300.0
2013-08-27 11:25:00,92.83,92.98,92.83,92.89,4000.0,70.6473,70.7615,70.6473,70.693,4000.0
2013-08-27 11:30:00,92.88,92.94,92.75,92.75,4900.0,70.6854,70.731,70.5864,70.5864,4900.0
2013-08-27 11:35:00,92.71,92.83,92.71,92.77,2900.0,70.556,70.6473,70.556,70.6017,2900.0
2013-08-27 11:40:00,92.74,92.74,92.63,92.67,3000.0,70.5788,70.5788,70.4951,70.5256,3000.0
2013-08-27 11:45:00,92.68,92.7,92.57,92.6,6000.0,70.5332,70.5484,70.4495,70.4723,6000.0
2013-08-27 11:50:00,92.63,92.65,92.56,92.56,2500.0,70.4951,70.5103,70.4419,70.4419,2500.0
2013-08-27 11:55:00,92.62,92.65,92.59,92.62,6200.0,70.4875,70.5103,70.4647,70.4875,6200.0
2013-08-27 12:00:00,92.61,92.63,92.51,92.53,6700.0,70.4799,70.4951,70.4038,70.419,6700.0
2013-08-27 12:05:00,92.5,92.54,92.45,92.54,2800.0,70.3962,70.4266,70.3581,70.4266,2800.0
2013-08-27 12:10:00,92.54,92.54,92.48,92.53,2700.0,70.4266,70.4266,70.381,70.419,2700.0
2013-08-27 12:15:00,92.51,92.53,92.45,92.5,2500.0,70.4038,70.419,70.3581,70.3962,2500.0
2013-08-27 12:20:00,92.51,92.56,92.5,92.5,3000.0,70.4038,70.4419,70.3962,70.3962,3000.0
2013-08-27 12:25:00,92.48,92.52,92.46,92.46,12900.0,70.381,70.4114,70.3657,70.3657,12900.0
2013-08-27 12:30:00,92.46,92.51,92.43,92.48,10100.0,70.3657,70.4038,70.3429,70.381,10100.0
2013-08-27 12:35:00,92.49,92.52,92.45,92.52,12300.0,70.3886,70.4114,70.3581,70.4114,12300.0
2013-08-27 12:40:00,92.49,92.49,92.41,92.46,5900.0,70.3886,70.3886,70.3277,70.3657,5900.0
2013-08-27 12:45:00,92.45,92.49,92.41,92.48,4300.0,70.3581,70.3886,70.3277,70.381,4300.0
2013-08-27 12:50:00,92.48,92.53,92.47,92.51,4100.0,70.381,70.419,70.3734,70.4038,4100.0
2013-08-27 12:55:00,92.51,92.53,92.47,92.51,12000.0,70.4038,70.419,70.3734,70.4038,12000.0
2013-08-27 13:00:00,92.51,92.51,92.43,92.46,3300.0,70.4038,70.4038,70.3429,70.3657,3300.0
2013-08-27 13:05:00,92.48,92.49,92.45,92.48,1900.0,70.381,70.3886,70.3581,70.381,1900.0
2013-08-27 13:10:00,92.47,92.47,92.43,92.45,1400.0,70.3734,70.3734,70.3429,70.3581,1400.0
2013-08-27 13:15:00,92.47,92.48,92.42,92.42,2000.0,70.3734,70.381,70.3353,70.3353,2000.0
2013-08-27 13:20:00,92.44,92.47,92.44,92.46,3400.0,70.3505,70.3734,70.3505,70.3657,3400.0
2013-08-27 13:25:00,92.46,92.5,92.44,92.47,3400.0,70.3657,70.3962,70.3505,70.3734,3400.0
2013-08-27 13:30:00,92.45,92.47,92.44,92.45,2600.0,70.3581,70.3734,70.3505,70.3581,2600.0
2013-08-27 13:35:00,92.46,92.47,92.44,92.46,3600.0,70.3657,70.3734,70.3505,70.3657,3600.0
2013-08-27 13:40:00,92.46,92.48,92.43,92.47,2400.0,70.3657,70.381,70.3429,70.3734,2400.0
2013-08-27 13:45:00,92.46,92.53,92.46,92.53,4500.0,70.3657,70.419,70.3657,70.419,4500.0
2013-08-27 13:50:00,92.51,92.54,92.48,92.5,2300.0,70.4038,70.4266,70.381,70.3962,2300.0
2013-08-27 13:55:00,92.5,92.51,92.45,92.49,3700.0,70.3962,70.4038,70.3581,70.3886,3700.0
2013-08-27 14:00:00,92.46,92.5,92.45,92.49,3800.0,70.3657,70.3962,70.3581,70.3886,3800.0
2013-08-27 14:05:00,92.52,92.53,92.44,92.46,6600.0,70.4114,70.419,70.3505,70.3657,6600.0
2013-08-27 14:10:00,92.46,92.5,92.39,92.41,10800.0,70.3657,70.3962,70.3125,70.3277,10800.0
2013-08-27 14:15:00,92.4,92.49,92.39,92.43,9000.0,70.3201,70.3886,70.3125,70.3429,9000.0
2013-08-27 14:20:00,92.42,92.47,92.36,92.38,3900.0,70.3353,70.3734,70.2896,70.3049,3900.0
2013-08-27 14:25:00,92.37,92.48,92.36,92.46,2500.0,70.2973,70.381,70.2896,70.3657,2500.0
2013-08-27 14:30:00,92.46,92.46,92.4,92.4,1500.0,70.3657,70.3657,70.3201,70.3201,1500.0
2013-08-27 14:35:00,92.39,92.42,92.37,92.41,2600.0,70.3125,70.3353,70.2973,70.3277,2600.0
2013-08-27 14:40:00,92.46,92.52,92.44,92.51,4700.0,70.3657,70.4114,70.3505,70.4038,4700.0
2013-08-27 14:45:00,92.5,92.54,92.4,92.4,5900.0,70.3962,70.4266,70.3201,70.3201,5900.0
2013-08-27 14:50:00,92.42,92.42,92.35,92.36,4600.0,70.3353,70.3353,70.282,70.2896,4600.0
2013-08-27 14:55:00,92.4,92.46,92.39,92.46,4500.0,70.3201,70.3657,70.3125,70.3657,4500.0
2013-08-27 15:00:00,92.48,92.51,92.44,92.51,3600.0,70.381,70.4038,70.3505,70.4038,3600.0
2013-08-27 15:05:00,92.5,92.51,92.43,92.45,4400.0,70.3962,70.4038,70.3429,70.3581,4400.0
2013-08-27 15:10:00,92.41,92.42,92.29,92.29,3800.0,70.3277,70.3353,70.2364,70.2364,3800.0
2013-08-27 15:15:00,92.28,92.34,92.26,92.31,6000.0,70.2288,70.2744,70.2135,70.2516,6000.0
2013-08-27 15:20:00,92.31,92.41,92.31,92.31,7100.0,70.2516,70.3277,70.2516,70.2516,7100.0
2013-08-27 15:25:00,92.3,92.39,92.25,92.32,5400.0,70.244,70.3125,70.2059,70.2592,5400.0
2013-08-27 15:30:00,92.31,92.32,92.2,92.2,7700.0,70.2516,70.2592,70.1679,70.1679,7700.0
2013-08-27 15:35:00,92.21,92.25,92.16,92.2,7100.0,70.1755,70.2059,70.1374,70.1679,7100.0
2013-08-27 15:40:00,92.22,92.27,92.21,92.25,5900.0,70.1831,70.2211,70.1755,70.2059,5900.0
2013-08-27 15:45:00,92.25,92.3,92.23,92.29,7700.0,70.2059,70.244,70.1907,70.2364,7700.0
2013-08-27 15:50:00,92.29,92.3,92.18,92.18,8100.0,70.2364,70.244,70.1527,70.1527,8100.0
2013-08-27 15:55:00,92.18,92.22,92.13,92.17,23100.0,70.1527,70.1831,70.1146,70.145,23100.0
2013-08-28 09:30:00,91.93,92.11,91.61,91.76,28600.0,69.9624,70.0994,69.7189,69.833,28600.0
2013-08-28 09:35:00,91.66,91.92,91.66,91.82,5800.0,69.7569,69.9548,69.7569,69.8787,5800.0
2013-08-28 09:40:00,91.92,92.0,91.81,91.85,5600.0,69.9548,70.0157,69.8711,69.9015,5600.0
2013-08-28 09:45:00,91.84,92.05,91.84,92.05,2800.0,69.8939,70.0537,69.8939,70.0537,2800.0
2013-08-28 09:50:00,92.04,92.1,92.01,92.02,2900.0,70.0461,70.0918,70.0233,70.0309,2900.0
2013-08-28 09:55:00,92.03,92.06,91.87,91.91,2600.0,70.0385,70.0613,69.9167,69.9472,2600.0
2013-08-28 10:00:00,91.91,91.98,91.82,91.85,13500.0,69.9472,70.0004,69.8787,69.9015,13500.0
2013-08-28 10:05:00,91.88,91.97,91.79,91.81,9500.0,69.9243,69.9928,69.8558,69.8711,9500.0
2013-08-28 10:10:00,91.81,91.86,91.75,91.82,5000.0,69.8711,69.9091,69.8254,69.8787,5000.0
2013-08-28 10:15:00,91.78,91.88,91.76,91.82,4200.0,69.8482,69.9243,69.833,69.8787,4200.0
2013-08-28 10:20:00,91.77,91.81,91.63,91.69,5500.0,69.8406,69.8711,69.7341,69.7797,5500.0
2013-08-28 10:25:00,91.7,91.81,91.66,91.79,7000.0,69.7874,69.8711,69.7569,69.8558,7000.0
2013-08-28 10:30:00,91.73,91.79,91.7,91.71,2500.0,69.8102,69.8558,69.7874,69.795,2500.0
2013-08-28 10:35:00,91.77,91.78,91.63,91.65,5900.0,69.8406,69.8482,69.7341,69.7493,5900.0
2013-08-28 10:40:00,91.69,91.8,91.69,91.72,3200.0,69.7797,69.8635,69.7797,69.8026,3200.0
2013-08-28 10:45:00,91.71,91.77,91.64,91.64,3700.0,69.795,69.8406,69.7417,69.7417,3700.0
2013-08-28 10:50:00,91.64,91.72,91.64,91.69,4200.0,69.7417,69.8026,69.7417,69.7797,4200.0
2013-08-28 10:55:00,91.69,91.73,91.66,91.69,4700.0,69.7797,69.8102,69.7569,69.7797,4700.0
2013-08-28 11:00:00,91.71,91.72,91.67,91.72,4500.0,69.795,69.8026,69.7645,69.8026,4500.0
2013-08-28 11:05:00,91.68,91.72,91.66,91.7,4500.0,69.7721,69.8026,69.7569,69.7874,4500.0
2013-08-28 11:10:00,91.66,91.7,91.64,91.7,6500.0,69.7569,69.7874,69.7417,69.7874,6500.0
2013-08-28 11:15:00,91.69,91.7,91.61,91.63,6300.0,69.7797,69.7874,69.7189,69.7341,6300.0
2013-08-28 11:20:00,91.63,91.67,91.63,91.66,2800.0,69.7341,69.7645,69.7341,69.7569,2800.0
2013-08-28 11:25:00,91.66,91.72,91.66,91.67,4000.0,69.7569,69.8026,69.7569,69.7645,4000.0
2013-08-28 11:30:00,91.67,91.68,91.6,91.65,4800.0,69.7645,69.7721,69.7113,69.7493,4800.0
2013-08-28 11:35:00,91.65,91.66,91.57,91.59,6000.0,69.7493,69.7569,69.6884,69.7036,6000.0
2013-08-28 11:40:00,91.57,91.58,91.5,91.52,11000.0,69.6884,69.696,69.6351,69.6504,11000.0
2013-08-28 11:45:00,91.52,91.55,91.47,91.48,15100.0,69.6504,69.6732,69.6123,69.6199,15100.0
2013-08-28 11:50:00,91.48,91.54,91.47,91.51,5700.0,69.6199,69.6656,69.6123,69.6428,5700.0
2013-08-28 11:55:00,91.51,91.57,91.51,91.54,9100.0,69.6428,69.6884,69.6428,69.6656,9100.0
2013-08-28 12:00:00,91.55,91.59,91.51,91.53,4900.0,69.6732,69.7036,69.6428,69.658,4900.0
2013-08-28 12:05:00,91.53,91.55,91.5,91.5,11200.0,69.658,69.6732,69.6351,69.6351,11200.0
2013-08-28 12:10:00,91.51,91.52,91.41,91.41,13400.0,69.6428,69.6504,69.5667,69.5667,13400.0
2013-08-28 12:15:00,91.43,91.45,91.36,91.38,7800.0,69.5819,69.5971,69.5286,69.5438,7800.0
2013-08-28 12:20:00,91.36,91.39,91.36,91.36,3000.0,69.5286,69.5514,69.5286,69.5286,3000.0
2013-08-28 12:25:00,91.36,91.42,91.36,91.41,4100.0,69.5286,69.5743,69.5286,69.5667,4100.0
2013-08-28 12:30:00,91.41,91.48,91.41,91.47,7700.0,69.5667,69.6199,69.5667,69.6123,7700.0
2013-08-28 12:35:00,91.48,91.48,91.45,91.46,3800.0,69.6199,69.6199,69.5971,69.6047,3800.0
2013-08-28 12:40:00,91.45,91.47,91.41,91.46,5800.0,69.5971,69.6123,69.5667,69.6047,5800.0
2013-08-28 12:45:00,91.45,91.47,91.39,91.4,16300.0,69.5971,69.6123,69.5514,69.559,16300.0
2013-08-28 12:50:00,91.43,91.43,91.37,91.38,13800.0,69.5819,69.5819,69.5362,69.5438,13800.0
2013-08-28 12:55:00,91.38,91.38,91.34,91.35,5300.0,69.5438,69.5438,69.5134,69.521,5300.0
2013-08-28 13:00:00,91.37,91.37,91.25,91.26,25700.0,69.5362,69.5362,69.4449,69.4525,25700.0
2013-08-28 13:05:00,91.26,91.28,91.14,91.16,18100.0,69.4525,69.4677,69.3612,69.3764,18100.0
2013-08-28 13:10:00,91.16,91.18,91.09,91.1,13500.0,69.3764,69.3916,69.3231,69.3307,13500.0
2013-08-28 13:15:00,91.1,91.11,91.04,91.07,15500.0,69.3307,69.3383,69.2851,69.3079,15500.0
2013-08-28 13:20:00,91.06,91.09,91.05,91.08,3200.0,69.3003,69.3231,69.2927,69.3155,3200.0
2013-08-28 13:25:00,91.05,91.08,91.01,91.02,22400.0,69.2927,69.3155,69.2622,69.2698,22400.0
2013-08-28 13:30:00,91.02,91.12,91.0,91.12,34700.0,69.2698,69.346,69.2546,69.346,34700.0
2013-08-28 13:35:00,91.1,91.2,91.1,91.2,5500.0,69.3307,69.4068,69.3307,69.4068,5500.0
2013-08-28 13:40:00,91.2,91.22,91.12,91.13,13100.0,69.4068,69.4221,69.346,69.3536,13100.0
2013-08-28 13:45:00,91.13,91.13,91.03,91.12,10800.0,69.3536,69.3536,69.2775,69.346,10800.0
2013-08-28 13:50:00,91.12,91.19,91.08,91.1,13100.0,69.346,69.3992,69.3155,69.3307,13100.0
2013-08-28 13:55:00,91.11,91.15,91.11,91.11,8000.0,69.3383,69.3688,69.3383,69.3383,8000.0
2013-08-28 14:00:00,91.11,91.12,91.05,91.09,20800.0,69.3383,69.346,69.2927,69.3231,20800.0
2013-08-28 14:05:00,91.09,91.09,91.02,91.02,12300.0,69.3231,69.3231,69.2698,69.2698,12300.0
2013-08-28 14:10:00,91.02,91.04,91.0,91.04,25800.0,69.2698,69.2851,69.2546,69.2851,25800.0
2013-08-28 14:15:00,91.04,91.07,91.03,91.05,6800.0,69.2851,69.3079,69.2775,69.2927,6800.0
2013-08-28 14:20:00,91.06,91.09,91.04,91.06,8900.0,69.3003,69.3231,69.2851,69.3003,8900.0
2013-08-28 14:25:00,91.06,91.12,91.06,91.12,6100.0,69.3003,69.346,69.3003,69.346,6100.0
2013-08-28 14:30:00,91.1,91.13,91.08,91.11,5300.0,69.3307,69.3536,69.3155,69.3383,5300.0
2013-08-28 14:35:00,91.11,91.13,91.05,91.07,9200.0,69.3383,69.3536,69.2927,69.3079,9200.0
2013-08-28 14:40:00,91.08,91.09,91.0,91.03,30200.0,69.3155,69.3231,69.2546,69.2775,30200.0
2013-08-28 14:45:00,91.02,91.03,91.0,91.03,7300.0,69.2698,69.2775,69.2546,69.2775,7300.0
2013-08-28 14:50:00,91.04,91.14,91.04,91.13,6100.0,69.2851,69.3612,69.2851,69.3536,6100.0
2013-08-28 14:55:00,91.13,91.18,91.12,91.14,5400.0,69.3536,69.3916,69.346,69.3612,5400.0
2013-08-28 15:00:00,91.13,91.22,91.12,91.21,9100.0,69.3536,69.4221,69.346,69.4144,9100.0
2013-08-28 15:05:00,91.2,91.22,91.13,91.16,21300.0,69.4068,69.4221,69.3536,69.3764,21300.0
2013-08-28 15:10:00,91.15,91.22,91.15,91.16,23700.0,69.3688,69.4221,69.3688,69.3764,23700.0
2013-08-28 15:15:00,91.17,91.18,91.13,91.16,11800.0,69.384,69.3916,69.3536,69.3764,11800.0
2013-08-28 15:20:00,91.16,91.2,91.12,91.15,27700.0,69.3764,69.4068,69.346,69.3688,27700.0
2013-08-28 15:25:00,91.17,91.17,91.13,91.14,11600.0,69.384,69.384,69.3536,69.3612,11600.0
2013-08-28 15:30:00,91.15,91.16,91.12,91.16,18400.0,69.3688,69.3764,69.346,69.3764,18400.0
2013-08-28 15:35:00,91.16,91.17,91.12,91.12,16900.0,69.3764,69.384,69.346,69.346,16900.0
2013-08-28 15:40:00,91.11,91.19,91.1,91.1,27300.0,69.3383,69.3992,69.3307,69.3307,27300.0
2013-08-28 15:45:00,91.1,91.14,91.05,91.08,24100.0,69.3307,69.3612,69.2927,69.3155,24100.0
2013-08-28 15:50:00,91.09,91.12,91.08,91.12,25300.0,69.3231,69.346,69.3155,69.346,25300.0
2013-08-28 15:55:00,91.13,91.13,91.06,91.08,69000.0,69.3536,69.3536,69.3003,69.3155,69000.0
2013-08-29 09:30:00,90.78,90.78,90.24,90.71,25500.0,69.0872,69.0872,68.6762,69.0339,25500.0
2013-08-29 09:35:00,90.73,90.79,90.62,90.75,8700.0,69.0491,69.0948,68.9654,69.0644,8700.0
2013-08-29 09:40:00,90.71,90.99,90.71,90.87,4000.0,69.0339,69.247,69.0339,69.1557,4000.0
2013-08-29 09:45:00,90.91,90.95,90.75,90.75,10000.0,69.1861,69.2166,69.0644,69.0644,10000.0
2013-08-29 09:50:00,90.76,90.85,90.75,90.83,27900.0,69.072,69.1405,69.0644,69.1253,27900.0
2013-08-29 09:55:00,90.81,90.97,90.81,90.95,2900.0,69.11,69.2318,69.11,69.2166,2900.0
2013-08-29 10:00:00,90.93,91.06,90.93,90.95,5900.0,69.2014,69.3003,69.2014,69.2166,5900.0
2013-08-29 10:05:00,90.95,91.14,90.95,91.14,7000.0,69.2166,69.3612,69.2166,69.3612,7000.0
2013-08-29 10:10:00,91.17,91.24,91.08,91.14,10600.0,69.384,69.4373,69.3155,69.3612,10600.0
2013-08-29 10:15:00,91.17,91.31,91.17,91.27,4700.0,69.384,69.4906,69.384,69.4601,4700.0
2013-08-29 10:20:00,91.27,91.29,91.12,91.18,5300.0,69.4601,69.4753,69.346,69.3916,5300.0
2013-08-29 10:25:00,91.18,91.31,91.17,91.2,8900.0,69.3916,69.4906,69.384,69.4068,8900.0
2013-08-29 10:30:00,91.19,91.4,91.19,91.4,4200.0,69.3992,69.559,69.3992,69.559,4200.0
2013-08-29 10:35:00,91.37,91.63,91.36,91.59,5600.0,69.5362,69.7341,69.5286,69.7036,5600.0
2013-08-29 10:40:00,91.64,91.71,91.52,91.7,6400.0,69.7417,69.795,69.6504,69.7874,6400.0
2013-08-29 10:45:00,91.69,91.78,91.65,91.78,4900.0,69.7797,69.8482,69.7493,69.8482,4900.0
2013-08-29 10:50:00,91.77,91.77,91.59,91.63,3200.0,69.8406,69.8406,69.7036,69.7341,3200.0
2013-08-29 10:55:00,91.67,91.77,91.67,91.68,3700.0,69.7645,69.8406,69.7645,69.7721,3700.0
2013-08-29 11:00:00,91.66,91.8,91.66,91.77,3500.0,69.7569,69.8635,69.7569,69.8406,3500.0
2013-08-29 11:05:00,91.81,91.83,91.73,91.75,5000.0,69.8711,69.8863,69.8102,69.8254,5000.0
2013-08-29 11:10:00,91.77,91.86,91.75,91.81,6100.0,69.8406,69.9091,69.8254,69.8711,6100.0
2013-08-29 11:15:00,91.8,91.81,91.75,91.77,3200.0,69.8635,69.8711,69.8254,69.8406,3200.0
2013-08-29 11:20:00,91.77,91.82,91.71,91.74,4400.0,69.8406,69.8787,69.795,69.8178,4400.0
2013-08-29 11:25:00,91.72,91.8,91.69,91.77,5000.0,69.8026,69.8635,69.7797,69.8406,5000.0
2013-08-29 11:30:00,91.78,91.8,91.75,91.76,3300.0,69.8482,69.8635,69.8254,69.833,3300.0
2013-08-29 11:35:00,91.78,91.79,91.68,91.71,4400.0,69.8482,69.8558,69.7721,69.795,4400.0
2013-08-29 11:40:00,91.71,91.72,91.66,91.69,6300.0,69.795,69.8026,69.7569,69.7797,6300.0
2013-08-29 11:45:00,91.7,91.7,91.6,91.61,4200.0,69.7874,69.7874,69.7113,69.7189,4200.0
2013-08-29 11:50:00,91.61,91.67,91.61,91.63,4500.0,69.7189,69.7645,69.7189,69.7341,4500.0
2013-08-29 11:55:00,91.61,91.69,91.59,91.67,4700.0,69.7189,69.7797,69.7036,69.7645,4700.0
2013-08-29 12:00:00,91.71,91.75,91.71,91.75,1300.0,69.795,69.8254,69.795,69.8254,1300.0
2013-08-29 12:05:00,91.74,91.75,91.68,91.69,4200.0,69.8178,69.8254,69.7721,69.7797,4200.0
2013-08-29 12:10:00,91.68,91.69,91.56,91.56,11500.0,69.7721,69.7797,69.6808,69.6808,11500.0
2013-08-29 12:15:00,91.55,91.55,91.46,91.48,5900.0,69.6732,69.6732,69.6047,69.6199,5900.0
2013-08-29 12:20:00,91.46,91.46,91.39,91.45,15600.0,69.6047,69.6047,69.5514,69.5971,15600.0
2013-08-29 12:25:00,91.45,91.49,91.4,91.42,11100.0,69.5971,69.6275,69.559,69.5743,11100.0
2013-08-29 12:30:00,91.41,91.41,91.28,91.28,10100.0,69.5667,69.5667,69.4677,69.4677,10100.0
2013-08-29 12:35:00,91.26,91.32,91.24,91.32,10900.0,69.4525,69.4982,69.4373,69.4982,10900.0
2013-08-29 12:40:00,91.32,91.33,91.27,91.27,7000.0,69.4982,69.5058,69.4601,69.4601,7000.0
2013-08-29 12:45:00,91.26,91.26,91.19,91.21,19200.0,69.4525,69.4525,69.3992,69.4144,19200.0
2013-08-29 12:50:00,91.22,91.33,91.2,91.33,8200.0,69.4221,69.5058,69.4068,69.5058,8200.0
2013-08-29 12:55:00,91.33,91.41,91.32,91.41,4200.0,69.5058,69.5667,69.4982,69.5667,4200.0
2013-08-29 13:00:00,91.43,91.48,91.42,91.48,4500.0,69.5819,69.6199,69.5743,69.6199,4500.0
2013-08-29 13:05:00,91.5,91.51,91.48,91.5,6200.0,69.6351,69.6428,69.6199,69.6351,6200.0
2013-08-29 13:10:00,91.5,91.5,91.44,91.44,6300.0,69.6351,69.6351,69.5895,69.5895,6300.0
2013-08-29 13:15:00,91.44,91.45,91.36,91.44,7100.0,69.5895,69.5971,69.5286,69.5895,7100.0
2013-08-29 13:20:00,91.45,91.46,91.34,91.34,4300.0,69.5971,69.6047,69.5134,69.5134,4300.0
2013-08-29 13:25:00,91.34,91.37,91.3,91.34,7400.0,69.5134,69.5362,69.4829,69.5134,7400.0
2013-08-29 13:30:00,91.35,91.38,91.32,91.34,6900.0,69.521,69.5438,69.4982,69.5134,6900.0
2013-08-29 13:35:00,91.34,91.41,91.34,91.34,5300.0,69.5134,69.5667,69.5134,69.5134,5300.0
2013-08-29 13:40:00,91.33,91.33,91.29,91.33,4700.0,69.5058,69.5058,69.4753,69.5058,4700.0
2013-08-29 13:45:00,91.33,91.44,91.32,91.4,10600.0,69.5058,69.5895,69.4982,69.559,10600.0
2013-08-29 13:50:00,91.4,91.41,91.28,91.28,9100.0,69.559,69.5667,69.4677,69.4677,9100.0
2013-08-29 13:55:00,91.29,91.32,91.26,91.31,5700.0,69.4753,69.4982,69.4525,69.4906,5700.0
2013-08-29 14:00:00,91.31,91.44,91.25,91.44,9700.0,69.4906,69.5895,69.4449,69.5895,9700.0
2013-08-29 14:05:00,91.5,91.5,91.48,91.48,4400.0,69.6351,69.6351,69.6199,69.6199,4400.0
2013-08-29 14:10:00,91.49,91.5,91.45,91.45,6200.0,69.6275,69.6351,69.5971,69.5971,6200.0
2013-08-29 14:15:00,91.44,91.44,91.36,91.4,3500.0,69.5895,69.5895,69.5286,69.559,3500.0
2013-08-29 14:20:00,91.41,91.5,91.4,91.5,5800.0,69.5667,69.6351,69.559,69.6351,5800.0
2013-08-29 14:25:00,91.5,91.59,91.45,91.59,31900.0,69.6351,69.7036,69.5971,69.7036,31900.0
2013-08-29 14:30:00,91.58,91.66,91.58,91.66,16600.0,69.696,69.7569,69.696,69.7569,16600.0
2013-08-29 14:35:00,91.65,91.66,91.63,91.63,44500.0,69.7493,69.7569,69.7341,69.7341,44500.0
2013-08-29 14:40:00,91.62,91.65,91.57,91.59,7900.0,69.7265,69.7493,69.6884,69.7036,7900.0
2013-08-29 14:45:00,91.59,91.6,91.56,91.59,6300.0,69.7036,69.7113,69.6808,69.7036,6300.0
2013-08-29 14:50:00,91.59,91.61,91.47,91.5,12100.0,69.7036,69.7189,69.6123,69.6351,12100.0
2013-08-29 14:55:00,91.49,91.6,91.48,91.59,8700.0,69.6275,69.7113,69.6199,69.7036,8700.0
2013-08-29 15:00:00,91.59,91.6,91.53,91.56,7400.0,69.7036,69.7113,69.658,69.6808,7400.0
2013-08-29 15:05:00,91.54,91.59,91.54,91.57,6800.0,69.6656,69.7036,69.6656,69.6884,6800.0
2013-08-29 15:10:00,91.59,91.64,91.54,91.54,45000.0,69.7036,69.7417,69.6656,69.6656,45000.0
2013-08-29 15:15:00,91.54,91.6,91.48,91.49,18300.0,69.6656,69.7113,69.6199,69.6275,18300.0
2013-08-29 15:20:00,91.48,91.49,91.42,91.46,21300.0,69.6199,69.6275,69.5743,69.6047,21300.0
2013-08-29 15:25:00,91.45,91.46,91.34,91.46,33400.0,69.5971,69.6047,69.5134,69.6047,33400.0
2013-08-29 15:30:00,91.45,91.49,91.31,91.33,28600.0,69.5971,69.6275,69.4906,69.5058,28600.0
2013-08-29 15:35:00,91.35,91.39,91.32,91.33,16600.0,69.521,69.5514,69.4982,69.5058,16600.0
2013-08-29 15:40:00,91.33,91.39,91.29,91.36,19400.0,69.5058,69.5514,69.4753,69.5286,19400.0
2013-08-29 15:45:00,91.35,91.53,91.31,91.52,63700.0,69.521,69.658,69.4906,69.6504,63700.0
2013-08-29 15:50:00,91.52,91.53,91.42,91.43,56400.0,69.6504,69.658,69.5743,69.5819,56400.0
2013-08-29 15:55:00,91.44,91.5,91.42,91.42,45100.0,69.5895,69.6351,69.5743,69.5743,45100.0
2013-08-30 09:30:00,91.61,91.63,91.45,91.52,8100.0,69.7189,69.7341,69.5971,69.6504,8100.0
2013-08-30 09:35:00,91.49,91.49,91.33,91.4,2200.0,69.6275,69.6275,69.5058,69.559,2200.0
2013-08-30 09:40:00,91.51,91.65,91.47,91.56,3800.0,69.6428,69.7493,69.6123,69.6808,3800.0
2013-08-30 09:45:00,91.55,91.66,91.5,91.55,4900.0,69.6732,69.7569,69.6351,69.6732,4900.0
2013-08-30 09:50:00,91.5,91.5,91.38,91.48,3400.0,69.6351,69.6351,69.5438,69.6199,3400.0
2013-08-30 09:55:00,91.38,91.4,91.27,91.34,1000.0,69.5438,69.559,69.4601,69.5134,1000.0
2013-08-30 10:00:00,91.39,91.41,91.25,91.28,4600.0,69.5514,69.5667,69.4449,69.4677,4600.0
2013-08-30 10:05:00,91.29,91.36,91.19,91.26,3400.0,69.4753,69.5286,69.3992,69.4525,3400.0
2013-08-30 10:10:00,91.26,91.28,91.17,91.26,3500.0,69.4525,69.4677,69.384,69.4525,3500.0
2013-08-30 10:15:00,91.22,91.24,91.12,91.19,1700.0,69.4221,69.4373,69.346,69.3992,1700.0
2013-08-30 10:20:00,91.18,91.28,91.18,91.23,1200.0,69.3916,69.4677,69.3916,69.4297,1200.0
2013-08-30 10:25:00,91.17,91.23,91.13,91.21,2800.0,69.384,69.4297,69.3536,69.4144,2800.0
2013-08-30 10:30:00,91.23,91.36,91.2,91.36,1200.0,69.4297,69.5286,69.4068,69.5286,1200.0
2013-08-30 10:35:00,91.32,91.34,91.2,91.27,2500.0,69.4982,69.5134,69.4068,69.4601,2500.0
2013-08-30 10:40:00,91.28,91.28,91.09,91.11,3600.0,69.4677,69.4677,69.3231,69.3383,3600.0
2013-08-30 10:45:00,91.09,91.2,91.09,91.2,3800.0,69.3231,69.4068,69.3231,69.4068,3800.0
2013-08-30 10:50:00,91.2,91.23,91.16,91.17,2000.0,69.4068,69.4297,69.3764,69.384,2000.0
2013-08-30 10:55:00,91.16,91.22,91.12,91.2,8300.0,69.3764,69.4221,69.346,69.4068,8300.0
2013-08-30 11:00:00,91.18,91.21,91.11,91.21,15000.0,69.3916,69.4144,69.3383,69.4144,15000.0
2013-08-30 11:05:00,91.19,91.33,91.13,91.26,9300.0,69.3992,69.5058,69.3536,69.4525,9300.0
2013-08-30 11:10:00,91.25,91.3,91.22,91.29,2100.0,69.4449,69.4829,69.4221,69.4753,2100.0
2013-08-30 11:15:00,91.28,91.39,91.26,91.35,8900.0,69.4677,69.5514,69.4525,69.521,8900.0
2013-08-30 11:20:00,91.37,91.4,91.33,91.33,1600.0,69.5362,69.559,69.5058,69.5058,1600.0
2013-08-30 11:25:00,91.34,91.36,91.27,91.32,4100.0,69.5134,69.5286,69.4601,69.4982,4100.0
2013-08-30 11:30:00,91.25,91.28,91.2,91.21,3100.0,69.4449,69.4677,69.4068,69.4144,3100.0
2013-08-30 11:35:00,91.2,91.28,91.18,91.18,7600.0,69.4068,69.4677,69.3916,69.3916,7600.0
2013-08-30 11:40:00,91.21,91.22,91.16,91.21,2200.0,69.4144,69.4221,69.3764,69.4144,2200.0
2013-08-30 11:45:00,91.24,91.31,91.24,91.31,1400.0,69.4373,69.4906,69.4373,69.4906,1400.0
2013-08-30 11:50:00,91.29,91.33,91.29,91.32,700.0,69.4753,69.5058,69.4753,69.4982,700.0
2013-08-30 11:55:00,91.26,91.29,91.2,91.23,5400.0,69.4525,69.4753,69.4068,69.4297,5400.0
2013-08-30 12:00:00,91.18,91.26,91.18,91.24,3300.0,69.3916,69.4525,69.3916,69.4373,3300.0
2013-08-30 12:05:00,91.22,91.34,91.22,91.26,5400.0,69.4221,69.5134,69.4221,69.4525,5400.0
2013-08-30 12:10:00,91.3,91.38,91.3,91.34,2100.0,69.4829,69.5438,69.4829,69.5134,2100.0
2013-08-30 12:15:00,91.34,91.41,91.32,91.39,3400.0,69.5134,69.5667,69.4982,69.5514,3400.0
2013-08-30 12:20:00,91.34,91.34,91.3,91.34,1400.0,69.5134,69.5134,69.4829,69.5134,1400.0
2013-08-30 12:25:00,91.38,91.41,91.33,91.41,2600.0,69.5438,69.5667,69.5058,69.5667,2600.0
2013-08-30 12:30:00,91.39,91.39,91.32,91.36,8800.0,69.5514,69.5514,69.4982,69.5286,8800.0
2013-08-30 12:35:00,91.37,91.37,91.32,91.33,2500.0,69.5362,69.5362,69.4982,69.5058,2500.0
2013-08-30 12:40:00,91.35,91.35,91.28,91.31,3800.0,69.521,69.521,69.4677,69.4906,3800.0
2013-08-30 12:45:00,91.29,91.39,91.27,91.39,3400.0,69.4753,69.5514,69.4601,69.5514,3400.0
2013-08-30 12:50:00,91.38,91.39,91.31,91.33,2600.0,69.5438,69.5514,69.4906,69.5058,2600.0
2013-08-30 12:55:00,91.3,91.42,91.3,91.4,3800.0,69.4829,69.5743,69.4829,69.559,3800.0
2013-08-30 13:00:00,91.37,91.41,91.29,91.34,9400.0,69.5362,69.5667,69.4753,69.5134,9400.0
2013-08-30 13:05:00,91.36,91.36,91.25,91.25,2700.0,69.5286,69.5286,69.4449,69.4449,2700.0
2013-08-30 13:10:00,91.26,91.47,91.19,91.38,8000.0,69.4525,69.6123,69.3992,69.5438,8000.0
2013-08-30 13:15:00,91.42,91.64,91.42,91.46,6700.0,69.5743,69.7417,69.5743,69.6047,6700.0
2013-08-30 13:20:00,91.45,91.45,91.3,91.33,2000.0,69.5971,69.5971,69.4829,69.5058,2000.0
2013-08-30 13:25:00,91.38,91.45,91.33,91.45,1900.0,69.5438,69.5971,69.5058,69.5971,1900.0
2013-08-30 13:30:00,91.44,91.49,91.39,91.44,1500.0,69.5895,69.6275,69.5514,69.5895,1500.0
2013-08-30 13:35:00,91.43,91.44,91.36,91.36,1400.0,69.5819,69.5895,69.5286,69.5286,1400.0
2013-08-30 13:40:00,91.35,91.35,91.31,91.35,2800.0,69.521,69.521,69.4906,69.521,2800.0
2013-08-30 13:45:00,91.34,91.47,91.34,91.46,2500.0,69.5134,69.6123,69.5134,69.6047,2500.0
2013-08-30 13:50:00,91.46,91.52,91.43,91.47,4700.0,69.6047,69.6504,69.5819,69.6123,4700.0
2013-08-30 13:55:00,91.47,91.47,91.39,91.46,2400.0,69.6123,69.6123,69.5514,69.6047,2400.0
2013-08-30 14:00:00,91.41,91.46,91.32,91.43,2800.0,69.5667,69.6047,69.4982,69.5819,2800.0
2013-08-30 14:05:00,91.45,91.46,91.4,91.46,2400.0,69.5971,69.6047,69.559,69.6047,2400.0
2013-08-30 14:10:00,91.46,91.49,91.46,91.46,2000.0,69.6047,69.6275,69.6047,69.6047,2000.0
2013-08-30 14:15:00,91.46,91.54,91.46,91.54,4400.0,69.6047,69.6656,69.6047,69.6656,4400.0
2013-08-30 14:20:00,91.55,91.59,91.55,91.56,4500.0,69.6732,69.7036,69.6732,69.6808,4500.0
2013-08-30 14:25:00,91.57,91.61,91.53,91.59,3000.0,69.6884,69.7189,69.658,69.7036,3000.0
2013-08-30 14:30:00,91.57,91.71,91.57,91.66,9100.0,69.6884,69.795,69.6884,69.7569,9100.0
2013-08-30 14:35:00,91.71,91.74,91.71,91.73,3500.0,69.795,69.8178,69.795,69.8102,3500.0
2013-08-30 14:40:00,91.73,91.74,91.67,91.73,5900.0,69.8102,69.8178,69.7645,69.8102,5900.0
2013-08-30 14:45:00,91.73,91.79,91.71,91.79,5300.0,69.8102,69.8558,69.795,69.8558,5300.0
2013-08-30 14:50:00,91.79,91.85,91.79,91.83,5400.0,69.8558,69.9015,69.8558,69.8863,5400.0
2013-08-30 14:55:00,91.86,91.94,91.83,91.91,15200.0,69.9091,69.97,69.8863,69.9472,15200.0
2013-08-30 15:00:00,91.92,92.02,91.88,91.99,21500.0,69.9548,70.0309,69.9243,70.0081,21500.0
2013-08-30 15:05:00,91.99,91.99,91.9,91.93,11200.0,70.0081,70.0081,69.9396,69.9624,11200.0
2013-08-30 15:10:00,91.94,92.09,91.9,92.08,11800.0,69.97,70.0842,69.9396,70.0766,11800.0
2013-08-30 15:15:00,92.1,92.12,92.01,92.07,13700.0,70.0918,70.107,70.0233,70.0689,13700.0
2013-08-30 15:20:00,92.06,92.1,92.02,92.1,11300.0,70.0613,70.0918,70.0309,70.0918,11300.0
2013-08-30 15:25:00,92.11,92.14,92.05,92.1,13700.0,70.0994,70.1222,70.0537,70.0918,13700.0
2013-08-30 15:30:00,92.08,92.08,91.93,91.93,9700.0,70.0766,70.0766,69.9624,69.9624,9700.0
2013-08-30 15:35:00,91.92,91.95,91.8,91.88,15300.0,69.9548,69.9776,69.8635,69.9243,15300.0
2013-08-30 15:40:00,91.89,91.9,91.77,91.77,9800.0,69.932,69.9396,69.8406,69.8406,9800.0
2013-08-30 15:45:00,91.77,91.87,91.76,91.83,16000.0,69.8406,69.9167,69.833,69.8863,16000.0
2013-08-30 15:50:00,91.82,91.83,91.68,91.69,23800.0,69.8787,69.8863,69.7721,69.7797,23800.0
2013-08-30 15:55:00,91.69,92.02,91.69,91.93,91500.0,69.7797,70.0309,69.7797,69.9624,91500.0
2013-09-03 09:30:00,92.53,92.94,92.51,92.56,18700.0,70.419,70.731,70.4038,70.4419,18700.0
2013-09-03 09:35:00,92.65,92.65,92.08,92.09,6900.0,70.5103,70.5103,70.0766,70.0842,6900.0
2013-09-03 09:40:00,92.1,92.17,92.02,92.08,10800.0,70.0918,70.145,70.0309,70.0766,10800.0
2013-09-03 09:45:00,92.11,92.14,91.86,91.9,20100.0,70.0994,70.1222,69.9091,69.9396,20100.0
2013-09-03 09:50:00,91.86,92.0,91.83,91.98,6900.0,69.9091,70.0157,69.8863,70.0004,6900.0
2013-09-03 09:55:00,92.04,92.04,91.78,91.83,6800.0,70.0461,70.0461,69.8482,69.8863,6800.0
2013-09-03 10:00:00,91.83,91.86,91.67,91.74,6400.0,69.8863,69.9091,69.7645,69.8178,6400.0
2013-09-03 10:05:00,91.71,91.76,91.65,91.66,2400.0,69.795,69.833,69.7493,69.7569,2400.0
2013-09-03 10:10:00,91.7,91.96,91.7,91.94,4300.0,69.7874,69.9852,69.7874,69.97,4300.0
2013-09-03 10:15:00,91.96,91.96,91.71,91.73,5600.0,69.9852,69.9852,69.795,69.8102,5600.0
2013-09-03 10:20:00,91.66,91.72,91.63,91.63,700.0,69.7569,69.8026,69.7341,69.7341,700.0
2013-09-03 10:25:00,91.61,91.71,91.61,91.71,19600.0,69.7189,69.795,69.7189,69.795,19600.0
2013-09-03 10:30:00,91.69,91.73,91.52,91.66,40200.0,69.7797,69.8102,69.6504,69.7569,40200.0
2013-09-03 10:35:00,91.66,91.8,91.66,91.75,4500.0,69.7569,69.8635,69.7569,69.8254,4500.0
2013-09-03 10:40:00,91.78,91.8,91.74,91.8,2500.0,69.8482,69.8635,69.8178,69.8635,2500.0
2013-09-03 10:45:00,91.8,91.93,91.8,91.83,2600.0,69.8635,69.9624,69.8635,69.8863,2600.0
2013-09-03 10:50:00,91.85,91.88,91.73,91.73,3100.0,69.9015,69.9243,69.8102,69.8102,3100.0
2013-09-03 10:55:00,91.74,91.75,91.68,91.68,2400.0,69.8178,69.8254,69.7721,69.7721,2400.0
2013-09-03 11:00:00,91.7,91.8,91.7,91.8,3100.0,69.7874,69.8635,69.7874,69.8635,3100.0
2013-09-03 11:05:00,91.78,91.78,91.68,91.68,2100.0,69.8482,69.8482,69.7721,69.7721,2100.0
2013-09-03 11:10:00,91.71,91.76,91.7,91.75,1300.0,69.795,69.833,69.7874,69.8254,1300.0
2013-09-03 11:15:00,91.73,91.73,91.5,91.52,2600.0,69.8102,69.8102,69.6351,69.6504,2600.0
2013-09-03 11:20:00,91.5,91.5,91.36,91.38,3700.0,69.6351,69.6351,69.5286,69.5438,3700.0
2013-09-03 11:25:00,91.46,91.47,91.29,91.33,6200.0,69.6047,69.6123,69.4753,69.5058,6200.0
2013-09-03 11:30:00,91.3,91.47,91.3,91.4,6200.0,69.4829,69.6123,69.4829,69.559,6200.0
2013-09-03 11:35:00,91.43,91.43,91.33,91.36,2600.0,69.5819,69.5819,69.5058,69.5286,2600.0
2013-09-03 11:40:00,91.45,91.46,91.36,91.38,2200.0,69.5971,69.6047,69.5286,69.5438,2200.0
2013-09-03 11:45:00,91.32,91.35,91.22,91.27,2600.0,69.4982,69.521,69.4221,69.4601,2600.0
2013-09-03 11:50:00,91.25,91.38,91.24,91.38,2600.0,69.4449,69.5438,69.4373,69.5438,2600.0
2013-09-03 11:55:00,91.36,91.36,91.27,91.28,1100.0,69.5286,69.5286,69.4601,69.4677,1100.0
2013-09-03 12:00:00,91.29,91.32,91.25,91.28,2400.0,69.4753,69.4982,69.4449,69.4677,2400.0
2013-09-03 12:05:00,91.24,91.31,91.24,91.27,2200.0,69.4373,69.4906,69.4373,69.4601,2200.0
2013-09-03 12:10:00,91.29,91.31,91.26,91.28,1600.0,69.4753,69.4906,69.4525,69.4677,1600.0
2013-09-03 12:15:00,91.3,91.31,91.26,91.26,1800.0,69.4829,69.4906,69.4525,69.4525,1800.0
2013-09-03 12:20:00,91.22,91.23,91.16,91.19,2300.0,69.4221,69.4297,69.3764,69.3992,2300.0
2013-09-03 12:25:00,91.17,91.24,91.15,91.17,3300.0,69.384,69.4373,69.3688,69.384,3300.0
2013-09-03 12:30:00,91.19,91.26,91.19,91.2,2900.0,69.3992,69.4525,69.3992,69.4068,2900.0
2013-09-03 12:35:00,91.19,91.23,91.18,91.23,2100.0,69.3992,69.4297,69.3916,69.4297,2100.0
2013-09-03 12:40:00,91.2,91.2,91.09,91.16,4900.0,69.4068,69.4068,69.3231,69.3764,4900.0
2013-09-03 12:45:00,91.15,91.17,91.06,91.09,2200.0,69.3688,69.384,69.3003,69.3231,2200.0
2013-09-03 12:50:00,91.13,91.13,91.07,91.1,1700.0,69.3536,69.3536,69.3079,69.3307,1700.0
2013-09-03 12:55:00,91.1,91.1,90.95,90.95,9600.0,69.3307,69.3307,69.2166,69.2166,9600.0
2013-09-03 13:00:00,90.97,90.99,90.91,90.91,9600.0,69.2318,69.247,69.1861,69.1861,9600.0
2013-09-03 13:05:00,90.91,91.05,90.91,91.02,4400.0,69.1861,69.2927,69.1861,69.2698,4400.0
2013-09-03 13:10:00,91.02,91.06,91.0,91.04,2400.0,69.2698,69.3003,69.2546,69.2851,2400.0
2013-09-03 13:15:00,91.04,91.04,90.92,90.95,3900.0,69.2851,69.2851,69.1937,69.2166,3900.0
2013-09-03 13:20:00,90.92,90.99,90.87,90.98,5100.0,69.1937,69.247,69.1557,69.2394,5100.0
2013-09-03 13:25:00,90.95,90.98,90.91,90.96,9700.0,69.2166,69.2394,69.1861,69.2242,9700.0
2013-09-03 13:30:00,90.97,90.98,90.93,90.98,2000.0,69.2318,69.2394,69.2014,69.2394,2000.0
2013-09-03 13:35:00,91.0,91.04,90.95,90.95,3200.0,69.2546,69.2851,69.2166,69.2166,3200.0
2013-09-03 13:40:00,90.96,90.98,90.92,90.93,2300.0,69.2242,69.2394,69.1937,69.2014,2300.0
2013-09-03 13:45:00,90.94,90.95,90.85,90.85,4100.0,69.209,69.2166,69.1405,69.1405,4100.0
2013-09-03 13:50:00,90.86,90.92,90.86,90.89,2200.0,69.1481,69.1937,69.1481,69.1709,2200.0
2013-09-03 13:55:00,90.9,90.94,90.84,90.88,2500.0,69.1785,69.209,69.1329,69.1633,2500.0
2013-09-03 14:00:00,90.89,90.98,90.89,90.91,3900.0,69.1709,69.2394,69.1709,69.1861,3900.0
2013-09-03 14:05:00,90.93,90.95,90.9,90.94,1200.0,69.2014,69.2166,69.1785,69.209,1200.0
2013-09-03 14:10:00,90.97,91.08,90.94,90.98,5900.0,69.2318,69.3155,69.209,69.2394,5900.0
2013-09-03 14:15:00,90.99,90.99,90.92,90.95,3800.0,69.247,69.247,69.1937,69.2166,3800.0
2013-09-03 14:20:00,90.92,90.92,90.77,90.81,4700.0,69.1937,69.1937,69.0796,69.11,4700.0
2013-09-03 14:25:00,90.8,90.82,90.73,90.79,4200.0,69.1024,69.1176,69.0491,69.0948,4200.0
2013-09-03 14:30:00,90.79,90.87,90.77,90.79,3100.0,69.0948,69.1557,69.0796,69.0948,3100.0
2013-09-03 14:35:00,90.78,90.79,90.74,90.78,5600.0,69.0872,69.0948,69.0568,69.0872,5600.0
2013-09-03 14:40:00,90.77,90.77,90.67,90.67,5700.0,69.0796,69.0796,69.0035,69.0035,5700.0
2013-09-03 14:45:00,90.67,90.84,90.65,90.84,5300.0,69.0035,69.1329,68.9883,69.1329,5300.0
2013-09-03 14:50:00,90.84,90.84,90.73,90.84,4000.0,69.1329,69.1329,69.0491,69.1329,4000.0
2013-09-03 14:55:00,90.87,90.93,90.86,90.91,3400.0,69.1557,69.2014,69.1481,69.1861,3400.0
2013-09-03 15:00:00,90.95,90.98,90.9,90.98,2400.0,69.2166,69.2394,69.1785,69.2394,2400.0
2013-09-03 15:05:00,91.0,91.08,90.99,91.05,3700.0,69.2546,69.3155,69.247,69.2927,3700.0
2013-09-03 15:10:00,91.03,91.06,91.02,91.02,4400.0,69.2775,69.3003,69.2698,69.2698,4400.0
2013-09-03 15:15:00,91.03,91.05,90.98,90.98,4700.0,69.2775,69.2927,69.2394,69.2394,4700.0
2013-09-03 15:20:00,90.99,91.02,90.97,90.99,6400.0,69.247,69.2698,69.2318,69.247,6400.0
2013-09-03 15:25:00,91.0,91.02,90.98,91.02,12200.0,69.2546,69.2698,69.2394,69.2698,12200.0
2013-09-03 15:30:00,91.03,91.11,91.03,91.1,10400.0,69.2775,69.3383,69.2775,69.3307,10400.0
2013-09-03 15:35:00,91.11,91.16,91.1,91.15,8300.0,69.3383,69.3764,69.3307,69.3688,8300.0
2013-09-03 15:40:00,91.18,91.18,91.1,91.14,17800.0,69.3916,69.3916,69.3307,69.3612,17800.0
2013-09-03 15:45:00,91.15,91.18,90.94,90.98,26000.0,69.3688,69.3916,69.209,69.2394,26000.0
2013-09-03 15:50:00,91.0,91.02,90.98,91.02,15600.0,69.2546,69.2698,69.2394,69.2698,15600.0
2013-09-03 15:55:00,91.03,91.04,90.96,91.03,38300.0,69.2775,69.2851,69.2242,69.2775,38300.0
2013-09-04 09:30:00,91.01,91.02,90.63,90.67,14700.0,69.2622,69.2698,68.973,69.0035,14700.0
2013-09-04 09:35:00,90.66,90.72,90.55,90.55,7600.0,68.9959,69.0415,68.9122,68.9122,7600.0
2013-09-04 09:40:00,90.53,90.61,90.52,90.52,7200.0,68.8969,68.9578,68.8893,68.8893,7200.0
2013-09-04 09:45:00,90.57,90.59,90.26,90.36,31300.0,68.9274,68.9426,68.6915,68.7676,31300.0
2013-09-04 09:50:00,90.36,90.67,90.31,90.64,20600.0,68.7676,69.0035,68.7295,68.9807,20600.0
2013-09-04 09:55:00,90.63,90.65,90.52,90.64,21300.0,68.973,68.9883,68.8893,68.9807,21300.0
2013-09-04 10:00:00,90.65,90.66,90.57,90.61,17300.0,68.9883,68.9959,68.9274,68.9578,17300.0
2013-09-04 10:05:00,90.61,90.71,90.58,90.63,22400.0,68.9578,69.0339,68.935,68.973,22400.0
2013-09-04 10:10:00,90.62,90.66,90.6,90.6,18200.0,68.9654,68.9959,68.9502,68.9502,18200.0
2013-09-04 10:15:00,90.62,90.65,90.56,90.56,15400.0,68.9654,68.9883,68.9198,68.9198,15400.0
2013-09-04 10:20:00,90.56,90.64,90.54,90.63,10400.0,68.9198,68.9807,68.9045,68.973,10400.0
2013-09-04 10:25:00,90.61,90.64,90.55,90.6,10500.0,68.9578,68.9807,68.9122,68.9502,10500.0
2013-09-04 10:30:00,90.58,90.62,90.42,90.42,15100.0,68.935,68.9654,68.8132,68.8132,15100.0
2013-09-04 10:35:00,90.42,90.43,90.3,90.36,17800.0,68.8132,68.8208,68.7219,68.7676,17800.0
2013-09-04 10:40:00,90.35,90.48,90.33,90.42,6800.0,68.76,68.8589,68.7447,68.8132,6800.0
2013-09-04 10:45:00,90.38,90.45,90.35,90.44,3000.0,68.7828,68.8361,68.76,68.8284,3000.0
2013-09-04 10:50:00,90.42,90.46,90.41,90.43,2800.0,68.8132,68.8437,68.8056,68.8208,2800.0
2013-09-04 10:55:00,90.45,90.49,90.42,90.47,3700.0,68.8361,68.8665,68.8132,68.8513,3700.0
2013-09-04 11:00:00,90.49,90.59,90.47,90.59,6700.0,68.8665,68.9426,68.8513,68.9426,6700.0
2013-09-04 11:05:00,90.59,90.61,90.54,90.61,6100.0,68.9426,68.9578,68.9045,68.9578,6100.0
2013-09-04 11:10:00,90.64,90.64,90.55,90.58,3400.0,68.9807,68.9807,68.9122,68.935,3400.0
2013-09-04 11:15:00,90.59,90.61,90.57,90.6,3100.0,68.9426,68.9578,68.9274,68.9502,3100.0
2013-09-04 11:20:00,90.61,90.62,90.58,90.58,4400.0,68.9578,68.9654,68.935,68.935,4400.0
2013-09-04 11:25:00,90.57,90.6,90.51,90.52,5100.0,68.9274,68.9502,68.8817,68.8893,5100.0
2013-09-04 11:30:00,90.53,90.53,90.44,90.5,10600.0,68.8969,68.8969,68.8284,68.8741,10600.0
2013-09-04 11:35:00,90.51,90.54,90.48,90.54,3800.0,68.8817,68.9045,68.8589,68.9045,3800.0
2013-09-04 11:40:00,90.57,90.68,90.56,90.59,21400.0,68.9274,69.0111,68.9198,68.9426,21400.0
2013-09-04 11:45:00,90.6,90.63,90.56,90.58,5100.0,68.9502,68.973,68.9198,68.935,5100.0
2013-09-04 11:50:00,90.59,90.63,90.59,90.63,10400.0,68.9426,68.973,68.9426,68.973,10400.0
2013-09-04 11:55:00,90.64,90.64,90.58,90.61,12300.0,68.9807,68.9807,68.935,68.9578,12300.0
2013-09-04 12:00:00,90.62,90.64,90.62,90.64,5000.0,68.9654,68.9807,68.9654,68.9807,5000.0
2013-09-04 12:05:00,90.64,90.82,90.62,90.8,15700.0,68.9807,69.1176,68.9654,69.1024,15700.0
2013-09-04 12:10:00,90.79,90.87,90.79,90.83,3500.0,69.0948,69.1557,69.0948,69.1253,3500.0
2013-09-04 12:15:00,90.85,90.9,90.78,90.9,4700.0,69.1405,69.1785,69.0872,69.1785,4700.0
2013-09-04 12:20:00,90.92,91.0,90.91,90.99,3900.0,69.1937,69.2546,69.1861,69.247,3900.0
2013-09-04 12:25:00,90.99,91.0,90.95,90.96,3400.0,69.247,69.2546,69.2166,69.2242,3400.0
2013-09-04 12:30:00,90.97,91.03,90.97,91.03,3700.0,69.2318,69.2775,69.2318,69.2775,3700.0
2013-09-04 12:35:00,91.06,91.08,91.01,91.05,4200.0,69.3003,69.3155,69.2622,69.2927,4200.0
2013-09-04 12:40:00,91.07,91.09,91.03,91.05,2800.0,69.3079,69.3231,69.2775,69.2927,2800.0
2013-09-04 12:45:00,91.02,91.06,90.98,91.04,3400.0,69.2698,69.3003,69.2394,69.2851,3400.0
2013-09-04 12:50:00,91.06,91.1,91.01,91.01,2300.0,69.3003,69.3307,69.2622,69.2622,2300.0
2013-09-04 12:55:00,91.01,91.04,91.01,91.04,3300.0,69.2622,69.2851,69.2622,69.2851,3300.0
2013-09-04 13:00:00,91.06,91.07,91.01,91.02,4700.0,69.3003,69.3079,69.2622,69.2698,4700.0
2013-09-04 13:05:00,91.04,91.04,90.96,90.98,5600.0,69.2851,69.2851,69.2242,69.2394,5600.0
2013-09-04 13:10:00,90.98,91.0,90.98,90.99,5000.0,69.2394,69.2546,69.2394,69.247,5000.0
2013-09-04 13:15:00,91.0,91.03,90.99,91.0,9400.0,69.2546,69.2775,69.247,69.2546,9400.0
2013-09-04 13:20:00,91.0,91.0,90.96,90.96,3100.0,69.2546,69.2546,69.2242,69.2242,3100.0
2013-09-04 13:25:00,90.97,90.97,90.88,90.92,6300.0,69.2318,69.2318,69.1633,69.1937,6300.0
2013-09-04 13:30:00,90.94,91.04,90.94,91.03,7100.0,69.209,69.2851,69.209,69.2775,7100.0
2013-09-04 13:35:00,91.03,91.03,90.9,90.93,7800.0,69.2775,69.2775,69.1785,69.2014,7800.0
2013-09-04 13:40:00,90.95,91.0,90.95,90.97,4200.0,69.2166,69.2546,69.2166,69.2318,4200.0
2013-09-04 13:45:00,90.97,90.97,90.93,90.94,7400.0,69.2318,69.2318,69.2014,69.209,7400.0
2013-09-04 13:50:00,90.94,90.94,90.85,90.86,4700.0,69.209,69.209,69.1405,69.1481,4700.0
2013-09-04 13:55:00,90.87,90.91,90.87,90.87,2900.0,69.1557,69.1861,69.1557,69.1557,2900.0
2013-09-04 14:00:00,90.87,90.96,90.87,90.95,5800.0,69.1557,69.2242,69.1557,69.2166,5800.0
2013-09-04 14:05:00,90.96,90.97,90.84,90.85,3800.0,69.2242,69.2318,69.1329,69.1405,3800.0
2013-09-04 14:10:00,90.86,90.91,90.82,90.89,5300.0,69.1481,69.1861,69.1176,69.1709,5300.0
2013-09-04 14:15:00,90.89,90.91,90.89,90.89,5200.0,69.1709,69.1861,69.1709,69.1709,5200.0
2013-09-04 14:20:00,90.92,90.96,90.91,90.93,4100.0,69.1937,69.2242,69.1861,69.2014,4100.0
2013-09-04 14:25:00,90.93,90.93,90.88,90.89,5500.0,69.2014,69.2014,69.1633,69.1709,5500.0
2013-09-04 14:30:00,90.89,90.91,90.85,90.91,6100.0,69.1709,69.1861,69.1405,69.1861,6100.0
2013-09-04 14:35:00,90.91,90.91,90.87,90.87,3900.0,69.1861,69.1861,69.1557,69.1557,3900.0
2013-09-04 14:40:00,90.87,90.91,90.86,90.87,21600.0,69.1557,69.1861,69.1481,69.1557,21600.0
2013-09-04 14:45:00,90.86,90.87,90.78,90.79,7600.0,69.1481,69.1557,69.0872,69.0948,7600.0
2013-09-04 14:50:00,90.79,90.89,90.78,90.86,7600.0,69.0948,69.1709,69.0872,69.1481,7600.0
2013-09-04 14:55:00,90.86,90.93,90.86,90.87,11900.0,69.1481,69.2014,69.1481,69.1557,11900.0
2013-09-04 15:00:00,90.87,90.9,90.87,90.88,8300.0,69.1557,69.1785,69.1557,69.1633,8300.0
2013-09-04 15:05:00,90.87,90.93,90.86,90.9,8200.0,69.1557,69.2014,69.1481,69.1785,8200.0
2013-09-04 15:10:00,90.9,90.92,90.9,90.91,8700.0,69.1785,69.1937,69.1785,69.1861,8700.0
2013-09-04 15:15:00,90.9,90.95,90.88,90.91,27400.0,69.1785,69.2166,69.1633,69.1861,27400.0
2013-09-04 15:20:00,90.91,90.93,90.76,90.8,16100.0,69.1861,69.2014,69.072,69.1024,16100.0
2013-09-04 15:25:00,90.8,90.9,90.8,90.88,12700.0,69.1024,69.1785,69.1024,69.1633,12700.0
2013-09-04 15:30:00,90.89,90.89,90.79,90.85,16300.0,69.1709,69.1709,69.0948,69.1405,16300.0
2013-09-04 15:35:00,90.86,90.86,90.79,90.83,8700.0,69.1481,69.1481,69.0948,69.1253,8700.0
2013-09-04 15:40:00,90.83,90.89,90.81,90.88,14100.0,69.1253,69.1709,69.11,69.1633,14100.0
2013-09-04 15:45:00,90.89,90.98,90.89,90.97,13200.0,69.1709,69.2394,69.1709,69.2318,13200.0
2013-09-04 15:50:00,90.98,91.0,90.97,90.98,16900.0,69.2394,69.2546,69.2318,69.2394,16900.0
2013-09-04 15:55:00,90.98,91.02,90.94,90.98,77100.0,69.2394,69.2698,69.209,69.2394,77100.0
2013-09-05 09:30:00,90.84,91.11,90.77,90.87,16200.0,69.1329,69.3383,69.0796,69.1557,16200.0
2013-09-05 09:35:00,90.94,90.94,90.63,90.7,9800.0,69.209,69.209,68.973,69.0263,9800.0
2013-09-05 09:40:00,90.7,90.9,90.67,90.85,4700.0,69.0263,69.1785,69.0035,69.1405,4700.0
2013-09-05 09:45:00,90.92,91.09,90.91,90.91,6800.0,69.1937,69.3231,69.1861,69.1861,6800.0
2013-09-05 09:50:00,90.89,90.9,90.82,90.83,2900.0,69.1709,69.1785,69.1176,69.1253,2900.0
2013-09-05 09:55:00,90.82,90.91,90.82,90.86,5200.0,69.1176,69.1861,69.1176,69.1481,5200.0
2013-09-05 10:00:00,90.81,91.04,90.76,90.78,3900.0,69.11,69.2851,69.072,69.0872,3900.0
2013-09-05 10:05:00,90.78,90.79,90.65,90.79,5700.0,69.0872,69.0948,68.9883,69.0948,5700.0
2013-09-05 10:10:00,90.82,90.87,90.79,90.84,7100.0,69.1176,69.1557,69.0948,69.1329,7100.0
2013-09-05 10:15:00,90.84,90.84,90.58,90.6,5500.0,69.1329,69.1329,68.935,68.9502,5500.0
2013-09-05 10:20:00,90.63,90.66,90.51,90.53,8900.0,68.973,68.9959,68.8817,68.8969,8900.0
2013-09-05 10:25:00,90.54,90.54,90.43,90.47,4800.0,68.9045,68.9045,68.8208,68.8513,4800.0
2013-09-05 10:30:00,90.49,90.53,90.32,90.34,10200.0,68.8665,68.8969,68.7371,68.7523,10200.0
2013-09-05 10:35:00,90.35,90.44,90.35,90.44,4500.0,68.76,68.8284,68.76,68.8284,4500.0
2013-09-05 10:40:00,90.41,90.43,90.36,90.37,6600.0,68.8056,68.8208,68.7676,68.7752,6600.0
2013-09-05 10:45:00,90.36,90.37,90.27,90.32,11000.0,68.7676,68.7752,68.6991,68.7371,11000.0
2013-09-05 10:50:00,90.32,90.43,90.32,90.42,5100.0,68.7371,68.8208,68.7371,68.8132,5100.0
2013-09-05 10:55:00,90.42,90.43,90.18,90.18,7300.0,68.8132,68.8208,68.6306,68.6306,7300.0
2013-09-05 11:00:00,90.19,90.45,90.19,90.4,8700.0,68.6382,68.8361,68.6382,68.798,8700.0
2013-09-05 11:05:00,90.4,90.42,90.18,90.29,22000.0,68.798,68.8132,68.6306,68.7143,22000.0
2013-09-05 11:10:00,90.31,90.38,90.2,90.31,40900.0,68.7295,68.7828,68.6458,68.7295,40900.0
2013-09-05 11:15:00,90.31,90.33,90.16,90.27,36600.0,68.7295,68.7447,68.6154,68.6991,36600.0
2013-09-05 11:20:00,90.29,90.29,90.16,90.27,15600.0,68.7143,68.7143,68.6154,68.6991,15600.0
2013-09-05 11:25:00,90.27,90.27,90.08,90.11,29000.0,68.6991,68.6991,68.5545,68.5773,29000.0
2013-09-05 11:30:00,90.11,90.24,90.11,90.18,21100.0,68.5773,68.6762,68.5773,68.6306,21100.0
2013-09-05 11:35:00,90.19,90.19,90.09,90.16,15800.0,68.6382,68.6382,68.5621,68.6154,15800.0
2013-09-05 11:40:00,90.2,90.2,90.06,90.12,34300.0,68.6458,68.6458,68.5393,68.5849,34300.0
2013-09-05 11:45:00,90.15,90.15,90.01,90.05,19600.0,68.6077,68.6077,68.5012,68.5316,19600.0
2013-09-05 11:50:00,90.05,90.15,90.05,90.15,10200.0,68.5316,68.6077,68.5316,68.6077,10200.0
2013-09-05 11:55:00,90.15,90.18,90.03,90.12,21900.0,68.6077,68.6306,68.5164,68.5849,21900.0
2013-09-05 12:00:00,90.12,90.2,90.12,90.18,6400.0,68.5849,68.6458,68.5849,68.6306,6400.0
2013-09-05 12:05:00,90.17,90.19,90.1,90.19,6000.0,68.623,68.6382,68.5697,68.6382,6000.0
2013-09-05 12:10:00,90.2,90.23,90.11,90.22,13800.0,68.6458,68.6686,68.5773,68.661,13800.0
2013-09-05 12:15:00,90.22,90.22,90.1,90.15,10000.0,68.661,68.661,68.5697,68.6077,10000.0
2013-09-05 12:20:00,90.16,90.22,90.16,90.2,3600.0,68.6154,68.661,68.6154,68.6458,3600.0
2013-09-05 12:25:00,90.19,90.26,90.19,90.25,3700.0,68.6382,68.6915,68.6382,68.6838,3700.0
2013-09-05 12:30:00,90.26,90.27,90.19,90.2,12400.0,68.6915,68.6991,68.6382,68.6458,12400.0
2013-09-05 12:35:00,90.2,90.22,90.2,90.2,4200.0,68.6458,68.661,68.6458,68.6458,4200.0
2013-09-05 12:40:00,90.2,90.25,90.2,90.21,5300.0,68.6458,68.6838,68.6458,68.6534,5300.0
2013-09-05 12:45:00,90.22,90.25,90.2,90.21,3300.0,68.661,68.6838,68.6458,68.6534,3300.0
2013-09-05 12:50:00,90.2,90.23,90.2,90.2,6000.0,68.6458,68.6686,68.6458,68.6458,6000.0
2013-09-05 12:55:00,90.21,90.21,90.18,90.19,6400.0,68.6534,68.6534,68.6306,68.6382,6400.0
2013-09-05 13:00:00,90.18,90.19,90.16,90.16,11100.0,68.6306,68.6382,68.6154,68.6154,11100.0
2013-09-05 13:05:00,90.17,90.17,90.13,90.14,5600.0,68.623,68.623,68.5925,68.6001,5600.0
2013-09-05 13:10:00,90.13,90.2,90.12,90.18,7300.0,68.5925,68.6458,68.5849,68.6306,7300.0
2013-09-05 13:15:00,90.17,90.2,90.12,90.16,12900.0,68.623,68.6458,68.5849,68.6154,12900.0
2013-09-05 13:20:00,90.15,90.22,90.15,90.2,9200.0,68.6077,68.661,68.6077,68.6458,9200.0
2013-09-05 13:25:00,90.21,90.22,90.17,90.19,8000.0,68.6534,68.661,68.623,68.6382,8000.0
2013-09-05 13:30:00,90.19,90.26,90.19,90.26,15800.0,68.6382,68.6915,68.6382,68.6915,15800.0
2013-09-05 13:35:00,90.26,90.31,90.2,90.21,13500.0,68.6915,68.7295,68.6458,68.6534,13500.0
2013-09-05 13:40:00,90.21,90.25,90.19,90.22,10300.0,68.6534,68.6838,68.6382,68.661,10300.0
2013-09-05 13:45:00,90.21,90.25,90.19,90.23,5200.0,68.6534,68.6838,68.6382,68.6686,5200.0
2013-09-05 13:50:00,90.23,90.24,90.14,90.15,5200.0,68.6686,68.6762,68.6001,68.6077,5200.0
2013-09-05 13:55:00,90.14,90.18,90.14,90.15,3100.0,68.6001,68.6306,68.6001,68.6077,3100.0
2013-09-05 14:00:00,90.13,90.16,90.06,90.13,7300.0,68.5925,68.6154,68.5393,68.5925,7300.0
2013-09-05 14:05:00,90.14,90.14,90.11,90.11,7800.0,68.6001,68.6001,68.5773,68.5773,7800.0
2013-09-05 14:10:00,90.12,90.12,90.05,90.1,5400.0,68.5849,68.5849,68.5316,68.5697,5400.0
2013-09-05 14:15:00,90.1,90.12,90.05,90.06,8400.0,68.5697,68.5849,68.5316,68.5393,8400.0
2013-09-05 14:20:00,90.05,90.08,90.05,90.06,4900.0,68.5316,68.5545,68.5316,68.5393,4900.0
2013-09-05 14:25:00,90.05,90.08,90.04,90.07,6500.0,68.5316,68.5545,68.524,68.5469,6500.0
2013-09-05 14:30:00,90.07,90.14,90.07,90.11,7700.0,68.5469,68.6001,68.5469,68.5773,7700.0
2013-09-05 14:35:00,90.12,90.21,90.12,90.2,6100.0,68.5849,68.6534,68.5849,68.6458,6100.0
2013-09-05 14:40:00,90.2,90.24,90.2,90.22,6800.0,68.6458,68.6762,68.6458,68.661,6800.0
2013-09-05 14:45:00,90.22,90.26,90.19,90.2,12800.0,68.661,68.6915,68.6382,68.6458,12800.0
2013-09-05 14:50:00,90.19,90.32,90.19,90.32,5300.0,68.6382,68.7371,68.6382,68.7371,5300.0
2013-09-05 14:55:00,90.34,90.34,90.21,90.23,4700.0,68.7523,68.7523,68.6534,68.6686,4700.0
2013-09-05 15:00:00,90.25,90.3,90.24,90.29,4900.0,68.6838,68.7219,68.6762,68.7143,4900.0
2013-09-05 15:05:00,90.28,90.29,90.2,90.2,6800.0,68.7067,68.7143,68.6458,68.6458,6800.0
2013-09-05 15:10:00,90.21,90.27,90.2,90.21,8300.0,68.6534,68.6991,68.6458,68.6534,8300.0
2013-09-05 15:15:00,90.21,90.25,90.17,90.25,16000.0,68.6534,68.6838,68.623,68.6838,16000.0
2013-09-05 15:20:00,90.25,90.27,90.16,90.18,7500.0,68.6838,68.6991,68.6154,68.6306,7500.0
2013-09-05 15:25:00,90.18,90.23,90.17,90.2,12800.0,68.6306,68.6686,68.623,68.6458,12800.0
2013-09-05 15:30:00,90.21,90.22,90.1,90.12,10500.0,68.6534,68.661,68.5697,68.5849,10500.0
2013-09-05 15:35:00,90.12,90.22,90.11,90.17,7700.0,68.5849,68.661,68.5773,68.623,7700.0
2013-09-05 15:40:00,90.18,90.24,90.17,90.22,9100.0,68.6306,68.6762,68.623,68.661,9100.0
2013-09-05 15:45:00,90.22,90.22,90.15,90.17,20700.0,68.661,68.661,68.6077,68.623,20700.0
2013-09-05 15:50:00,90.18,90.22,90.16,90.16,13200.0,68.6306,68.661,68.6154,68.6154,13200.0
2013-09-05 15:55:00,90.17,90.22,90.17,90.2,32900.0,68.623,68.661,68.623,68.6458,32900.0
2013-09-06 09:30:00,90.3,90.58,90.3,90.35,15000.0,68.7219,68.935,68.7219,68.76,15000.0
2013-09-06 09:35:00,90.47,90.73,90.47,90.51,4000.0,68.8513,69.0491,68.8513,68.8817,4000.0
2013-09-06 09:40:00,90.54,90.54,90.19,90.22,6800.0,68.9045,68.9045,68.6382,68.661,6800.0
2013-09-06 09:45:00,90.19,90.19,89.57,89.86,31000.0,68.6382,68.6382,68.1663,68.387,31000.0
2013-09-06 09:50:00,89.84,89.95,89.67,89.84,14400.0,68.3718,68.4555,68.2424,68.3718,14400.0
2013-09-06 09:55:00,89.75,89.75,89.32,89.44,22400.0,68.3033,68.3033,67.9761,68.0674,22400.0
2013-09-06 10:00:00,89.43,89.44,89.28,89.34,9700.0,68.0598,68.0674,67.9456,67.9913,9700.0
2013-09-06 10:05:00,89.38,89.63,89.38,89.63,7900.0,68.0217,68.212,68.0217,68.212,7900.0
2013-09-06 10:10:00,89.58,89.65,89.5,89.51,6600.0,68.174,68.2272,68.1131,68.1207,6600.0
2013-09-06 10:15:00,89.51,89.65,89.46,89.46,9900.0,68.1207,68.2272,68.0826,68.0826,9900.0
2013-09-06 10:20:00,89.49,89.6,89.44,89.51,5300.0,68.1055,68.1892,68.0674,68.1207,5300.0
2013-09-06 10:25:00,89.49,89.68,89.49,89.58,11100.0,68.1055,68.2501,68.1055,68.174,11100.0
2013-09-06 10:30:00,89.6,89.66,89.6,89.63,7000.0,68.1892,68.2348,68.1892,68.212,7000.0
2013-09-06 10:35:00,89.62,89.63,89.5,89.5,5800.0,68.2044,68.212,68.1131,68.1131,5800.0
2013-09-06 10:40:00,89.51,89.8,89.5,89.8,6300.0,68.1207,68.3414,68.1131,68.3414,6300.0
2013-09-06 10:45:00,89.8,89.84,89.74,89.83,7700.0,68.3414,68.3718,68.2957,68.3642,7700.0
2013-09-06 10:50:00,89.83,89.92,89.83,89.92,3100.0,68.3642,68.4327,68.3642,68.4327,3100.0
2013-09-06 10:55:00,89.96,90.07,89.94,90.05,7100.0,68.4631,68.5469,68.4479,68.5316,7100.0
2013-09-06 11:00:00,90.06,90.23,90.06,90.23,2900.0,68.5393,68.6686,68.5393,68.6686,2900.0
2013-09-06 11:05:00,90.23,90.29,90.22,90.24,5500.0,68.6686,68.7143,68.661,68.6762,5500.0
2013-09-06 11:10:00,90.23,90.28,90.22,90.28,6200.0,68.6686,68.7067,68.661,68.7067,6200.0
2013-09-06 11:15:00,90.32,90.35,90.14,90.16,12500.0,68.7371,68.76,68.6001,68.6154,12500.0
2013-09-06 11:20:00,90.15,90.19,90.12,90.12,5000.0,68.6077,68.6382,68.5849,68.5849,5000.0
2013-09-06 11:25:00,90.13,90.25,90.11,90.25,11400.0,68.5925,68.6838,68.5773,68.6838,11400.0
2013-09-06 11:30:00,90.25,90.35,90.25,90.33,6400.0,68.6838,68.76,68.6838,68.7447,6400.0
2013-09-06 11:35:00,90.36,90.36,90.23,90.35,25400.0,68.7676,68.7676,68.6686,68.76,25400.0
2013-09-06 11:40:00,90.35,90.38,90.28,90.31,26600.0,68.76,68.7828,68.7067,68.7295,26600.0
2013-09-06 11:45:00,90.33,90.34,90.28,90.31,14300.0,68.7447,68.7523,68.7067,68.7295,14300.0
2013-09-06 11:50:00,90.31,90.34,90.29,90.3,9800.0,68.7295,68.7523,68.7143,68.7219,9800.0
2013-09-06 11:55:00,90.3,90.33,90.3,90.32,7800.0,68.7219,68.7447,68.7219,68.7371,7800.0
2013-09-06 12:00:00,90.31,90.33,90.28,90.3,15400.0,68.7295,68.7447,68.7067,68.7219,15400.0
2013-09-06 12:05:00,90.3,90.36,90.3,90.36,19000.0,68.7219,68.7676,68.7219,68.7676,19000.0
2013-09-06 12:10:00,90.37,90.38,90.31,90.33,20700.0,68.7752,68.7828,68.7295,68.7447,20700.0
2013-09-06 12:15:00,90.33,90.42,90.31,90.41,11600.0,68.7447,68.8132,68.7295,68.8056,11600.0
2013-09-06 12:20:00,90.44,90.48,90.43,90.48,3400.0,68.8284,68.8589,68.8208,68.8589,3400.0
2013-09-06 12:25:00,90.5,90.51,90.44,90.5,7800.0,68.8741,68.8817,68.8284,68.8741,7800.0
2013-09-06 12:30:00,90.48,90.48,90.4,90.4,6900.0,68.8589,68.8589,68.798,68.798,6900.0
2013-09-06 12:35:00,90.37,90.37,90.25,90.25,10300.0,68.7752,68.7752,68.6838,68.6838,10300.0
2013-09-06 12:40:00,90.24,90.33,90.24,90.33,12900.0,68.6762,68.7447,68.6762,68.7447,12900.0
2013-09-06 12:45:00,90.36,90.36,90.33,90.33,5300.0,68.7676,68.7676,68.7447,68.7447,5300.0
2013-09-06 12:50:00,90.32,90.32,90.25,90.26,5500.0,68.7371,68.7371,68.6838,68.6915,5500.0
2013-09-06 12:55:00,90.26,90.34,90.26,90.31,24500.0,68.6915,68.7523,68.6915,68.7295,24500.0
2013-09-06 13:00:00,90.32,90.39,90.32,90.39,7600.0,68.7371,68.7904,68.7371,68.7904,7600.0
2013-09-06 13:05:00,90.4,90.45,90.4,90.44,7300.0,68.798,68.8361,68.798,68.8284,7300.0
2013-09-06 13:10:00,90.45,90.45,90.4,90.42,5700.0,68.8361,68.8361,68.798,68.8132,5700.0
2013-09-06 13:15:00,90.42,90.49,90.42,90.49,8800.0,68.8132,68.8665,68.8132,68.8665,8800.0
2013-09-06 13:20:00,90.5,90.52,90.48,90.48,5000.0,68.8741,68.8893,68.8589,68.8589,5000.0
2013-09-06 13:25:00,90.47,90.47,90.43,90.43,3600.0,68.8513,68.8513,68.8208,68.8208,3600.0
2013-09-06 13:30:00,90.43,90.5,90.41,90.5,8200.0,68.8208,68.8741,68.8056,68.8741,8200.0
2013-09-06 13:35:00,90.51,90.53,90.5,90.53,5400.0,68.8817,68.8969,68.8741,68.8969,5400.0
2013-09-06 13:40:00,90.53,90.62,90.52,90.61,12700.0,68.8969,68.9654,68.8893,68.9578,12700.0
2013-09-06 13:45:00,90.62,90.75,90.61,90.71,18900.0,68.9654,69.0644,68.9578,69.0339,18900.0
2013-09-06 13:50:00,90.72,90.79,90.7,90.78,12300.0,69.0415,69.0948,69.0263,69.0872,12300.0
2013-09-06 13:55:00,90.78,90.83,90.78,90.82,8200.0,69.0872,69.1253,69.0872,69.1176,8200.0
2013-09-06 14:00:00,90.8,90.89,90.8,90.87,14500.0,69.1024,69.1709,69.1024,69.1557,14500.0
2013-09-06 14:05:00,90.87,90.99,90.87,90.97,11400.0,69.1557,69.247,69.1557,69.2318,11400.0
2013-09-06 14:10:00,90.98,90.99,90.97,90.97,8600.0,69.2394,69.247,69.2318,69.2318,8600.0
2013-09-06 14:15:00,90.98,91.01,90.98,91.0,5700.0,69.2394,69.2622,69.2394,69.2546,5700.0
2013-09-06 14:20:00,91.0,91.06,90.99,91.06,5300.0,69.2546,69.3003,69.247,69.3003,5300.0
2013-09-06 14:25:00,91.06,91.09,91.06,91.07,11200.0,69.3003,69.3231,69.3003,69.3079,11200.0
2013-09-06 14:30:00,91.07,91.13,91.07,91.12,9300.0,69.3079,69.3536,69.3079,69.346,9300.0
2013-09-06 14:35:00,91.11,91.11,91.04,91.1,9200.0,69.3383,69.3383,69.2851,69.3307,9200.0
2013-09-06 14:40:00,91.1,91.11,91.05,91.11,12200.0,69.3307,69.3383,69.2927,69.3383,12200.0
2013-09-06 14:45:00,91.11,91.15,91.1,91.15,9400.0,69.3383,69.3688,69.3307,69.3688,9400.0
2013-09-06 14:50:00,91.17,91.23,91.17,91.22,9700.0,69.384,69.4297,69.384,69.4221,9700.0
2013-09-06 14:55:00,91.2,91.2,91.07,91.12,8200.0,69.4068,69.4068,69.3079,69.346,8200.0
2013-09-06 15:00:00,91.12,91.15,91.09,91.14,4800.0,69.346,69.3688,69.3231,69.3612,4800.0
2013-09-06 15:05:00,91.14,91.14,90.93,91.01,12200.0,69.3612,69.3612,69.2014,69.2622,12200.0
2013-09-06 15:10:00,91.0,91.01,90.91,90.96,8100.0,69.2546,69.2622,69.1861,69.2242,8100.0
2013-09-06 15:15:00,90.97,91.02,90.91,90.95,8200.0,69.2318,69.2698,69.1861,69.2166,8200.0
2013-09-06 15:20:00,90.95,91.0,90.93,90.93,6500.0,69.2166,69.2546,69.2014,69.2014,6500.0
2013-09-06 15:25:00,90.96,90.96,90.92,90.92,6300.0,69.2242,69.2242,69.1937,69.1937,6300.0
2013-09-06 15:30:00,90.91,90.91,90.88,90.89,7300.0,69.1861,69.1861,69.1633,69.1709,7300.0
2013-09-06 15:35:00,90.86,90.9,90.77,90.9,14000.0,69.1481,69.1785,69.0796,69.1785,14000.0
2013-09-06 15:40:00,90.91,90.98,90.87,90.89,13300.0,69.1861,69.2394,69.1557,69.1709,13300.0
2013-09-06 15:45:00,90.88,90.88,90.74,90.75,21800.0,69.1633,69.1633,69.0568,69.0644,21800.0
2013-09-06 15:50:00,90.75,90.87,90.73,90.86,13600.0,69.0644,69.1557,69.0491,69.1481,13600.0
2013-09-06 15:55:00,90.87,90.87,90.71,90.76,34500.0,69.1557,69.1557,69.0339,69.072,34500.0
2013-09-09 09:30:00,90.43,90.65,90.34,90.49,121500.0,68.8208,68.9883,68.7523,68.8665,121500.0
2013-09-09 09:35:00,90.49,90.52,90.32,90.52,17000.0,68.8665,68.8893,68.7371,68.8893,17000.0
2013-09-09 09:40:00,90.5,90.63,90.46,90.63,18200.0,68.8741,68.973,68.8437,68.973,18200.0
2013-09-09 09:45:00,90.65,90.73,90.6,90.73,17500.0,68.9883,69.0491,68.9502,69.0491,17500.0
2013-09-09 09:50:00,90.74,90.94,90.73,90.94,10000.0,69.0568,69.209,69.0491,69.209,10000.0
2013-09-09 09:55:00,90.94,90.94,90.86,90.91,10500.0,69.209,69.209,69.1481,69.1861,10500.0
2013-09-09 10:00:00,90.92,90.98,90.9,90.96,4500.0,69.1937,69.2394,69.1785,69.2242,4500.0
2013-09-09 10:05:00,91.0,91.03,90.96,90.96,9200.0,69.2546,69.2775,69.2242,69.2242,9200.0
2013-09-09 10:10:00,90.97,90.97,90.82,90.85,3400.0,69.2318,69.2318,69.1176,69.1405,3400.0
2013-09-09 10:15:00,90.82,90.9,90.82,90.84,3800.0,69.1176,69.1785,69.1176,69.1329,3800.0
2013-09-09 10:20:00,90.85,90.97,90.79,90.97,4700.0,69.1405,69.2318,69.0948,69.2318,4700.0
2013-09-09 10:25:00,90.98,90.98,90.86,90.86,6000.0,69.2394,69.2394,69.1481,69.1481,6000.0
2013-09-09 10:30:00,90.86,90.95,90.86,90.95,4500.0,69.1481,69.2166,69.1481,69.2166,4500.0
2013-09-09 10:35:00,90.95,90.96,90.89,90.89,3400.0,69.2166,69.2242,69.1709,69.1709,3400.0
2013-09-09 10:40:00,90.88,91.01,90.86,91.01,7200.0,69.1633,69.2622,69.1481,69.2622,7200.0
2013-09-09 10:45:00,91.02,91.06,90.99,91.03,19200.0,69.2698,69.3003,69.247,69.2775,19200.0
2013-09-09 10:50:00,91.01,91.02,90.96,91.01,5000.0,69.2622,69.2698,69.2242,69.2622,5000.0
2013-09-09 10:55:00,91.01,91.07,90.99,91.02,5600.0,69.2622,69.3079,69.247,69.2698,5600.0
2013-09-09 11:00:00,90.99,91.04,90.98,91.0,7400.0,69.247,69.2851,69.2394,69.2546,7400.0
2013-09-09 11:05:00,91.01,91.05,90.97,90.97,4400.0,69.2622,69.2927,69.2318,69.2318,4400.0
2013-09-09 11:10:00,90.97,90.97,90.87,90.87,5500.0,69.2318,69.2318,69.1557,69.1557,5500.0
2013-09-09 11:15:00,90.87,90.87,90.81,90.84,3500.0,69.1557,69.1557,69.11,69.1329,3500.0
2013-09-09 11:20:00,90.85,90.88,90.83,90.83,3300.0,69.1405,69.1633,69.1253,69.1253,3300.0
2013-09-09 11:25:00,90.85,90.89,90.85,90.88,5600.0,69.1405,69.1709,69.1405,69.1633,5600.0
2013-09-09 11:30:00,90.88,90.89,90.83,90.83,5200.0,69.1633,69.1709,69.1253,69.1253,5200.0
2013-09-09 11:35:00,90.83,90.83,90.76,90.8,5200.0,69.1253,69.1253,69.072,69.1024,5200.0
2013-09-09 11:40:00,90.8,90.81,90.77,90.81,7700.0,69.1024,69.11,69.0796,69.11,7700.0
2013-09-09 11:45:00,90.8,90.8,90.74,90.76,3900.0,69.1024,69.1024,69.0568,69.072,3900.0
2013-09-09 11:50:00,90.74,90.75,90.69,90.72,3900.0,69.0568,69.0644,69.0187,69.0415,3900.0
2013-09-09 11:55:00,90.71,90.74,90.68,90.69,5900.0,69.0339,69.0568,69.0111,69.0187,5900.0
2013-09-09 12:00:00,90.71,90.74,90.69,90.69,2800.0,69.0339,69.0568,69.0187,69.0187,2800.0
2013-09-09 12:05:00,90.71,90.76,90.7,90.71,4600.0,69.0339,69.072,69.0263,69.0339,4600.0
2013-09-09 12:10:00,90.7,90.76,90.66,90.72,6100.0,69.0263,69.072,68.9959,69.0415,6100.0
2013-09-09 12:15:00,90.74,90.74,90.67,90.67,1900.0,69.0568,69.0568,69.0035,69.0035,1900.0
2013-09-09 12:20:00,90.66,90.69,90.66,90.68,7600.0,68.9959,69.0187,68.9959,69.0111,7600.0
2013-09-09 12:25:00,90.67,90.72,90.66,90.72,4100.0,69.0035,69.0415,68.9959,69.0415,4100.0
2013-09-09 12:30:00,90.71,90.71,90.65,90.65,6000.0,69.0339,69.0339,68.9883,68.9883,6000.0
2013-09-09 12:35:00,90.65,90.73,90.65,90.72,9500.0,68.9883,69.0491,68.9883,69.0415,9500.0
2013-09-09 12:40:00,90.72,90.77,90.71,90.76,4200.0,69.0415,69.0796,69.0339,69.072,4200.0
2013-09-09 12:45:00,90.75,90.76,90.73,90.75,4600.0,69.0644,69.072,69.0491,69.0644,4600.0
2013-09-09 12:50:00,90.75,90.78,90.73,90.77,3600.0,69.0644,69.0872,69.0491,69.0796,3600.0
2013-09-09 12:55:00,90.77,90.77,90.73,90.77,6300.0,69.0796,69.0796,69.0491,69.0796,6300.0
2013-09-09 13:00:00,90.78,90.79,90.73,90.79,6000.0,69.0872,69.0948,69.0491,69.0948,6000.0
2013-09-09 13:05:00,90.79,90.8,90.73,90.74,4900.0,69.0948,69.1024,69.0491,69.0568,4900.0
2013-09-09 13:10:00,90.75,90.78,90.74,90.77,3900.0,69.0644,69.0872,69.0568,69.0796,3900.0
2013-09-09 13:15:00,90.78,90.79,90.74,90.75,5400.0,69.0872,69.0948,69.0568,69.0644,5400.0
2013-09-09 13:20:00,90.74,90.76,90.74,90.76,3200.0,69.0568,69.072,69.0568,69.072,3200.0
2013-09-09 13:25:00,90.76,90.76,90.68,90.69,7300.0,69.072,69.072,69.0111,69.0187,7300.0
2013-09-09 13:30:00,90.67,90.73,90.67,90.7,6100.0,69.0035,69.0491,69.0035,69.0263,6100.0
2013-09-09 13:35:00,90.71,90.74,90.7,90.7,3600.0,69.0339,69.0568,69.0263,69.0263,3600.0
2013-09-09 13:40:00,90.69,90.69,90.62,90.62,4300.0,69.0187,69.0187,68.9654,68.9654,4300.0
2013-09-09 13:45:00,90.62,90.68,90.61,90.65,7700.0,68.9654,69.0111,68.9578,68.9883,7700.0
2013-09-09 13:50:00,90.66,90.66,90.59,90.6,4700.0,68.9959,68.9959,68.9426,68.9502,4700.0
2013-09-09 13:55:00,90.59,90.73,90.58,90.73,7000.0,68.9426,69.0491,68.935,69.0491,7000.0
2013-09-09 14:00:00,90.73,90.83,90.73,90.83,6700.0,69.0491,69.1253,69.0491,69.1253,6700.0
2013-09-09 14:05:00,90.83,90.84,90.75,90.75,7100.0,69.1253,69.1329,69.0644,69.0644,7100.0
2013-09-09 14:10:00,90.76,90.76,90.72,90.74,3100.0,69.072,69.072,69.0415,69.0568,3100.0
2013-09-09 14:15:00,90.73,90.84,90.73,90.83,11700.0,69.0491,69.1329,69.0491,69.1253,11700.0
2013-09-09 14:20:00,90.82,90.86,90.82,90.86,7500.0,69.1176,69.1481,69.1176,69.1481,7500.0
2013-09-09 14:25:00,90.84,90.84,90.77,90.79,7300.0,69.1329,69.1329,69.0796,69.0948,7300.0
2013-09-09 14:30:00,90.78,90.78,90.72,90.75,7600.0,69.0872,69.0872,69.0415,69.0644,7600.0
2013-09-09 14:35:00,90.75,90.75,90.71,90.71,4600.0,69.0644,69.0644,69.0339,69.0339,4600.0
2013-09-09 14:40:00,90.71,90.84,90.7,90.82,6400.0,69.0339,69.1329,69.0263,69.1176,6400.0
2013-09-09 14:45:00,90.83,90.85,90.81,90.85,4200.0,69.1253,69.1405,69.11,69.1405,4200.0
2013-09-09 14:50:00,90.86,90.92,90.85,90.92,6600.0,69.1481,69.1937,69.1405,69.1937,6600.0
2013-09-09 14:55:00,90.91,90.93,90.91,90.93,4400.0,69.1861,69.2014,69.1861,69.2014,4400.0
2013-09-09 15:00:00,90.93,90.95,90.92,90.93,8300.0,69.2014,69.2166,69.1937,69.2014,8300.0
2013-09-09 15:05:00,90.93,91.04,90.93,91.02,17200.0,69.2014,69.2851,69.2014,69.2698,17200.0
2013-09-09 15:10:00,91.01,91.1,91.0,91.1,6700.0,69.2622,69.3307,69.2546,69.3307,6700.0
2013-09-09 15:15:00,91.09,91.13,91.06,91.1,10900.0,69.3231,69.3536,69.3003,69.3307,10900.0
2013-09-09 15:20:00,91.1,91.11,91.03,91.03,12500.0,69.3307,69.3383,69.2775,69.2775,12500.0
2013-09-09 15:25:00,91.03,91.06,91.0,91.04,8700.0,69.2775,69.3003,69.2546,69.2851,8700.0
2013-09-09 15:30:00,91.07,91.14,91.07,91.1,10900.0,69.3079,69.3612,69.3079,69.3307,10900.0
2013-09-09 15:35:00,91.11,91.11,90.99,91.01,27700.0,69.3383,69.3383,69.247,69.2622,27700.0
2013-09-09 15:40:00,91.02,91.09,91.01,91.08,13800.0,69.2698,69.3231,69.2622,69.3155,13800.0
2013-09-09 15:45:00,91.09,91.17,91.09,91.17,14700.0,69.3231,69.384,69.3231,69.384,14700.0
2013-09-09 15:50:00,91.17,91.22,91.14,91.22,21000.0,69.384,69.4221,69.3612,69.4221,21000.0
2013-09-09 15:55:00,91.22,91.23,91.16,91.18,32400.0,69.4221,69.4297,69.3764,69.3916,32400.0
2013-09-10 09:30:00,91.49,91.82,91.38,91.77,16100.0,69.6275,69.8787,69.5438,69.8406,16100.0
2013-09-10 09:35:00,91.77,91.81,91.52,91.55,7800.0,69.8406,69.8711,69.6504,69.6732,7800.0
2013-09-10 09:40:00,91.59,91.8,91.59,91.77,8400.0,69.7036,69.8635,69.7036,69.8406,8400.0
2013-09-10 09:45:00,91.74,91.81,91.7,91.73,4600.0,69.8178,69.8711,69.7874,69.8102,4600.0
2013-09-10 09:50:00,91.77,91.84,91.73,91.73,11600.0,69.8406,69.8939,69.8102,69.8102,11600.0
2013-09-10 09:55:00,91.76,91.94,91.76,91.89,10900.0,69.833,69.97,69.833,69.932,10900.0
2013-09-10 10:00:00,91.87,91.91,91.8,91.89,16900.0,69.9167,69.9472,69.8635,69.932,16900.0
2013-09-10 10:05:00,91.9,91.97,91.78,91.78,9600.0,69.9396,69.9928,69.8482,69.8482,9600.0
2013-09-10 10:10:00,91.74,91.88,91.72,91.87,6100.0,69.8178,69.9243,69.8026,69.9167,6100.0
2013-09-10 10:15:00,91.9,91.9,91.71,91.73,9100.0,69.9396,69.9396,69.795,69.8102,9100.0
2013-09-10 10:20:00,91.73,91.92,91.73,91.9,7600.0,69.8102,69.9548,69.8102,69.9396,7600.0
2013-09-10 10:25:00,91.9,91.92,91.81,91.83,7800.0,69.9396,69.9548,69.8711,69.8863,7800.0
2013-09-10 10:30:00,91.83,91.88,91.75,91.75,6800.0,69.8863,69.9243,69.8254,69.8254,6800.0
2013-09-10 10:35:00,91.73,91.81,91.68,91.68,7000.0,69.8102,69.8711,69.7721,69.7721,7000.0
2013-09-10 10:40:00,91.69,91.79,91.66,91.73,45900.0,69.7797,69.8558,69.7569,69.8102,45900.0
2013-09-10 10:45:00,91.74,91.74,91.56,91.57,41700.0,69.8178,69.8178,69.6808,69.6884,41700.0
2013-09-10 10:50:00,91.57,91.65,91.56,91.64,11500.0,69.6884,69.7493,69.6808,69.7417,11500.0
2013-09-10 10:55:00,91.63,91.66,91.6,91.63,11000.0,69.7341,69.7569,69.7113,69.7341,11000.0
2013-09-10 11:00:00,91.62,91.65,91.54,91.54,9800.0,69.7265,69.7493,69.6656,69.6656,9800.0
2013-09-10 11:05:00,91.57,91.58,91.51,91.52,5400.0,69.6884,69.696,69.6428,69.6504,5400.0
2013-09-10 11:10:00,91.52,91.59,91.51,91.57,8000.0,69.6504,69.7036,69.6428,69.6884,8000.0
2013-09-10 11:15:00,91.56,91.57,91.53,91.54,7400.0,69.6808,69.6884,69.658,69.6656,7400.0
2013-09-10 11:20:00,91.53,91.54,91.49,91.53,6900.0,69.658,69.6656,69.6275,69.658,6900.0
2013-09-10 11:25:00,91.54,91.56,91.49,91.5,8400.0,69.6656,69.6808,69.6275,69.6351,8400.0
2013-09-10 11:30:00,91.49,91.53,91.45,91.53,20300.0,69.6275,69.658,69.5971,69.658,20300.0
2013-09-10 11:35:00,91.54,91.54,91.41,91.41,4600.0,69.6656,69.6656,69.5667,69.5667,4600.0
2013-09-10 11:40:00,91.4,91.42,91.29,91.3,3700.0,69.559,69.5743,69.4753,69.4829,3700.0
2013-09-10 11:45:00,91.28,91.28,91.2,91.22,4200.0,69.4677,69.4677,69.4068,69.4221,4200.0
2013-09-10 11:50:00,91.22,91.3,91.21,91.25,14300.0,69.4221,69.4829,69.4144,69.4449,14300.0
2013-09-10 11:55:00,91.25,91.29,91.23,91.28,5200.0,69.4449,69.4753,69.4297,69.4677,5200.0
2013-09-10 12:00:00,91.33,91.36,91.29,91.31,3300.0,69.5058,69.5286,69.4753,69.4906,3300.0
2013-09-10 12:05:00,91.31,91.41,91.28,91.39,13500.0,69.4906,69.5667,69.4677,69.5514,13500.0
2013-09-10 12:10:00,91.4,91.51,91.4,91.51,11100.0,69.559,69.6428,69.559,69.6428,11100.0
2013-09-10 12:15:00,91.51,91.52,91.43,91.48,7100.0,69.6428,69.6504,69.5819,69.6199,7100.0
2013-09-10 12:20:00,91.48,91.54,91.46,91.54,18600.0,69.6199,69.6656,69.6047,69.6656,18600.0
2013-09-10 12:25:00,91.54,91.57,91.5,91.53,5100.0,69.6656,69.6884,69.6351,69.658,5100.0
2013-09-10 12:30:00,91.53,91.54,91.52,91.54,11100.0,69.658,69.6656,69.6504,69.6656,11100.0
2013-09-10 12:35:00,91.52,91.54,91.51,91.54,7900.0,69.6504,69.6656,69.6428,69.6656,7900.0
2013-09-10 12:40:00,91.54,91.55,91.5,91.5,6700.0,69.6656,69.6732,69.6351,69.6351,6700.0
2013-09-10 12:45:00,91.49,91.5,91.44,91.47,4000.0,69.6275,69.6351,69.5895,69.6123,4000.0
2013-09-10 12:50:00,91.46,91.47,91.42,91.46,6600.0,69.6047,69.6123,69.5743,69.6047,6600.0
2013-09-10 12:55:00,91.46,91.51,91.46,91.51,7500.0,69.6047,69.6428,69.6047,69.6428,7500.0
2013-09-10 13:00:00,91.51,91.51,91.45,91.46,7400.0,69.6428,69.6428,69.5971,69.6047,7400.0
2013-09-10 13:05:00,91.47,91.49,91.46,91.48,3100.0,69.6123,69.6275,69.6047,69.6199,3100.0
2013-09-10 13:10:00,91.45,91.48,91.45,91.48,2700.0,69.5971,69.6199,69.5971,69.6199,2700.0
2013-09-10 13:15:00,91.48,91.48,91.43,91.44,6400.0,69.6199,69.6199,69.5819,69.5895,6400.0
2013-09-10 13:20:00,91.43,91.51,91.43,91.5,4400.0,69.5819,69.6428,69.5819,69.6351,4400.0
2013-09-10 13:25:00,91.51,91.51,91.48,91.51,4000.0,69.6428,69.6428,69.6199,69.6428,4000.0
2013-09-10 13:30:00,91.49,91.51,91.47,91.51,4500.0,69.6275,69.6428,69.6123,69.6428,4500.0
2013-09-10 13:35:00,91.51,91.52,91.46,91.47,5300.0,69.6428,69.6504,69.6047,69.6123,5300.0
2013-09-10 13:40:00,91.48,91.48,91.45,91.45,1800.0,69.6199,69.6199,69.5971,69.5971,1800.0
2013-09-10 13:45:00,91.45,91.45,91.37,91.37,4400.0,69.5971,69.5971,69.5362,69.5362,4400.0
2013-09-10 13:50:00,91.38,91.43,91.38,91.43,2900.0,69.5438,69.5819,69.5438,69.5819,2900.0
2013-09-10 13:55:00,91.45,91.45,91.42,91.42,2200.0,69.5971,69.5971,69.5743,69.5743,2200.0
2013-09-10 14:00:00,91.43,91.45,91.41,91.42,3900.0,69.5819,69.5971,69.5667,69.5743,3900.0
2013-09-10 14:05:00,91.42,91.47,91.4,91.44,7300.0,69.5743,69.6123,69.559,69.5895,7300.0
2013-09-10 14:10:00,91.45,91.47,91.43,91.45,3600.0,69.5971,69.6123,69.5819,69.5971,3600.0
2013-09-10 14:15:00,91.44,91.48,91.41,91.48,5600.0,69.5895,69.6199,69.5667,69.6199,5600.0
2013-09-10 14:20:00,91.47,91.49,91.44,91.48,3000.0,69.6123,69.6275,69.5895,69.6199,3000.0
2013-09-10 14:25:00,91.48,91.57,91.48,91.55,3500.0,69.6199,69.6884,69.6199,69.6732,3500.0
2013-09-10 14:30:00,91.56,91.61,91.54,91.61,5100.0,69.6808,69.7189,69.6656,69.7189,5100.0
2013-09-10 14:35:00,91.62,91.62,91.59,91.61,5800.0,69.7265,69.7265,69.7036,69.7189,5800.0
2013-09-10 14:40:00,91.6,91.6,91.55,91.58,4300.0,69.7113,69.7113,69.6732,69.696,4300.0
2013-09-10 14:45:00,91.57,91.6,91.55,91.6,5500.0,69.6884,69.7113,69.6732,69.7113,5500.0
2013-09-10 14:50:00,91.59,91.6,91.52,91.52,5800.0,69.7036,69.7113,69.6504,69.6504,5800.0
2013-09-10 14:55:00,91.53,91.6,91.52,91.59,6300.0,69.658,69.7113,69.6504,69.7036,6300.0
2013-09-10 15:00:00,91.6,91.6,91.56,91.56,3600.0,69.7113,69.7113,69.6808,69.6808,3600.0
2013-09-10 15:05:00,91.55,91.58,91.51,91.51,6500.0,69.6732,69.696,69.6428,69.6428,6500.0
2013-09-10 15:10:00,91.51,91.54,91.36,91.41,29500.0,69.6428,69.6656,69.5286,69.5667,29500.0
2013-09-10 15:15:00,91.4,91.4,91.34,91.35,10900.0,69.559,69.559,69.5134,69.521,10900.0
2013-09-10 15:20:00,91.37,91.37,91.33,91.35,5700.0,69.5362,69.5362,69.5058,69.521,5700.0
2013-09-10 15:25:00,91.36,91.39,91.34,91.37,4200.0,69.5286,69.5514,69.5134,69.5362,4200.0
2013-09-10 15:30:00,91.37,91.38,91.34,91.38,4700.0,69.5362,69.5438,69.5134,69.5438,4700.0
2013-09-10 15:35:00,91.38,91.4,91.35,91.35,5200.0,69.5438,69.559,69.521,69.521,5200.0
2013-09-10 15:40:00,91.36,91.37,91.32,91.32,13600.0,69.5286,69.5362,69.4982,69.4982,13600.0
2013-09-10 15:45:00,91.31,91.41,91.27,91.38,9400.0,69.4906,69.5667,69.4601,69.5438,9400.0
2013-09-10 15:50:00,91.38,91.45,91.38,91.42,12200.0,69.5438,69.5971,69.5438,69.5743,12200.0
2013-09-10 15:55:00,91.41,91.51,91.41,91.51,13400.0,69.5667,69.6428,69.5667,69.6428,13400.0
2013-09-11 09:30:00,91.51,91.73,91.49,91.53,10100.0,69.6428,69.8102,69.6275,69.658,10100.0
2013-09-11 09:35:00,91.64,91.64,91.42,91.55,4800.0,69.7417,69.7417,69.5743,69.6732,4800.0
2013-09-11 09:40:00,91.52,91.55,91.27,91.27,4600.0,69.6504,69.6732,69.4601,69.4601,4600.0
2013-09-11 09:45:00,91.24,91.28,91.2,91.2,1400.0,69.4373,69.4677,69.4068,69.4068,1400.0
2013-09-11 09:50:00,91.16,91.18,91.05,91.09,4900.0,69.3764,69.3916,69.2927,69.3231,4900.0
2013-09-11 09:55:00,91.16,91.22,91.11,91.19,4000.0,69.3764,69.4221,69.3383,69.3992,4000.0
2013-09-11 10:00:00,91.2,91.23,91.09,91.09,8500.0,69.4068,69.4297,69.3231,69.3231,8500.0
2013-09-11 10:05:00,91.14,91.2,91.02,91.02,3900.0,69.3612,69.4068,69.2698,69.2698,3900.0
2013-09-11 10:10:00,91.02,91.09,90.91,90.93,17700.0,69.2698,69.3231,69.1861,69.2014,17700.0
2013-09-11 10:15:00,90.94,90.95,90.83,90.87,45700.0,69.209,69.2166,69.1253,69.1557,45700.0
2013-09-11 10:20:00,90.91,90.93,90.82,90.89,3700.0,69.1861,69.2014,69.1176,69.1709,3700.0
2013-09-11 10:25:00,90.9,90.9,90.79,90.83,8000.0,69.1785,69.1785,69.0948,69.1253,8000.0
2013-09-11 10:30:00,90.81,90.97,90.81,90.97,5200.0,69.11,69.2318,69.11,69.2318,5200.0
2013-09-11 10:35:00,90.98,91.05,90.96,90.96,38500.0,69.2394,69.2927,69.2242,69.2242,38500.0
2013-09-11 10:40:00,91.0,91.03,90.99,91.0,10000.0,69.2546,69.2775,69.247,69.2546,10000.0
2013-09-11 10:45:00,90.99,91.06,90.99,91.03,8100.0,69.247,69.3003,69.247,69.2775,8100.0
2013-09-11 10:50:00,91.05,91.08,91.04,91.08,8200.0,69.2927,69.3155,69.2851,69.3155,8200.0
2013-09-11 10:55:00,91.07,91.11,91.04,91.07,9200.0,69.3079,69.3383,69.2851,69.3079,9200.0
2013-09-11 11:00:00,91.08,91.1,91.03,91.05,16100.0,69.3155,69.3307,69.2775,69.2927,16100.0
2013-09-11 11:05:00,91.06,91.09,91.01,91.05,14100.0,69.3003,69.3231,69.2622,69.2927,14100.0
2013-09-11 11:10:00,91.06,91.07,91.0,91.0,4100.0,69.3003,69.3079,69.2546,69.2546,4100.0
2013-09-11 11:15:00,91.0,91.0,90.96,91.0,7500.0,69.2546,69.2546,69.2242,69.2546,7500.0
2013-09-11 11:20:00,91.01,91.03,90.99,91.02,9400.0,69.2622,69.2775,69.247,69.2698,9400.0
2013-09-11 11:25:00,91.02,91.03,90.99,91.01,10100.0,69.2698,69.2775,69.247,69.2622,10100.0
2013-09-11 11:30:00,91.01,91.17,91.0,91.11,5400.0,69.2622,69.384,69.2546,69.3383,5400.0
2013-09-11 11:35:00,91.12,91.24,91.12,91.23,4500.0,69.346,69.4373,69.346,69.4297,4500.0
2013-09-11 11:40:00,91.22,91.24,91.19,91.22,4500.0,69.4221,69.4373,69.3992,69.4221,4500.0
2013-09-11 11:45:00,91.24,91.3,91.24,91.29,4000.0,69.4373,69.4829,69.4373,69.4753,4000.0
2013-09-11 11:50:00,91.28,91.33,91.27,91.33,1700.0,69.4677,69.5058,69.4601,69.5058,1700.0
2013-09-11 11:55:00,91.31,91.35,91.3,91.33,6100.0,69.4906,69.521,69.4829,69.5058,6100.0
2013-09-11 12:00:00,91.33,91.33,91.24,91.25,3100.0,69.5058,69.5058,69.4373,69.4449,3100.0
2013-09-11 12:05:00,91.24,91.29,91.23,91.29,6300.0,69.4373,69.4753,69.4297,69.4753,6300.0
2013-09-11 12:10:00,91.27,91.3,91.23,91.25,4600.0,69.4601,69.4829,69.4297,69.4449,4600.0
2013-09-11 12:15:00,91.26,91.32,91.26,91.26,5700.0,69.4525,69.4982,69.4525,69.4525,5700.0
2013-09-11 12:20:00,91.29,91.31,91.28,91.29,3300.0,69.4753,69.4906,69.4677,69.4753,3300.0
2013-09-11 12:25:00,91.29,91.34,91.27,91.34,10700.0,69.4753,69.5134,69.4601,69.5134,10700.0
2013-09-11 12:30:00,91.34,91.34,91.23,91.23,11200.0,69.5134,69.5134,69.4297,69.4297,11200.0
2013-09-11 12:35:00,91.25,91.32,91.24,91.28,6500.0,69.4449,69.4982,69.4373,69.4677,6500.0
2013-09-11 12:40:00,91.28,91.3,91.26,91.27,6800.0,69.4677,69.4829,69.4525,69.4601,6800.0
2013-09-11 12:45:00,91.28,91.31,91.26,91.3,11100.0,69.4677,69.4906,69.4525,69.4829,11100.0
2013-09-11 12:50:00,91.29,91.32,91.27,91.3,4400.0,69.4753,69.4982,69.4601,69.4829,4400.0
2013-09-11 12:55:00,91.31,91.32,91.26,91.28,17500.0,69.4906,69.4982,69.4525,69.4677,17500.0
2013-09-11 13:00:00,91.28,91.28,91.17,91.19,10600.0,69.4677,69.4677,69.384,69.3992,10600.0
2013-09-11 13:05:00,91.18,91.2,91.15,91.2,11000.0,69.3916,69.4068,69.3688,69.4068,11000.0
2013-09-11 13:10:00,91.19,91.19,91.15,91.15,5200.0,69.3992,69.3992,69.3688,69.3688,5200.0
2013-09-11 13:15:00,91.16,91.19,91.14,91.19,6800.0,69.3764,69.3992,69.3612,69.3992,6800.0
2013-09-11 13:20:00,91.18,91.18,91.13,91.17,27900.0,69.3916,69.3916,69.3536,69.384,27900.0
2013-09-11 13:25:00,91.17,91.17,91.12,91.13,6400.0,69.384,69.384,69.346,69.3536,6400.0
2013-09-11 13:30:00,91.14,91.18,91.13,91.17,8300.0,69.3612,69.3916,69.3536,69.384,8300.0
2013-09-11 13:35:00,91.18,91.23,91.17,91.17,4500.0,69.3916,69.4297,69.384,69.384,4500.0
2013-09-11 13:40:00,91.19,91.22,91.17,91.18,3400.0,69.3992,69.4221,69.384,69.3916,3400.0
2013-09-11 13:45:00,91.21,91.23,91.18,91.21,3100.0,69.4144,69.4297,69.3916,69.4144,3100.0
2013-09-11 13:50:00,91.22,91.26,91.19,91.22,6100.0,69.4221,69.4525,69.3992,69.4221,6100.0
2013-09-11 13:55:00,91.24,91.25,91.21,91.22,1400.0,69.4373,69.4449,69.4144,69.4221,1400.0
2013-09-11 14:00:00,91.21,91.23,91.2,91.2,1600.0,69.4144,69.4297,69.4068,69.4068,1600.0
2013-09-11 14:05:00,91.21,91.23,91.19,91.21,1900.0,69.4144,69.4297,69.3992,69.4144,1900.0
2013-09-11 14:10:00,91.2,91.21,91.19,91.21,1100.0,69.4068,69.4144,69.3992,69.4144,1100.0
2013-09-11 14:15:00,91.22,91.26,91.22,91.24,2500.0,69.4221,69.4525,69.4221,69.4373,2500.0
2013-09-11 14:20:00,91.24,91.27,91.2,91.24,14800.0,69.4373,69.4601,69.4068,69.4373,14800.0
2013-09-11 14:25:00,91.21,91.3,91.2,91.29,3900.0,69.4144,69.4829,69.4068,69.4753,3900.0
2013-09-11 14:30:00,91.3,91.33,91.28,91.32,2200.0,69.4829,69.5058,69.4677,69.4982,2200.0
2013-09-11 14:35:00,91.31,91.33,91.3,91.31,1900.0,69.4906,69.5058,69.4829,69.4906,1900.0
2013-09-11 14:40:00,91.32,91.35,91.31,91.32,900.0,69.4982,69.521,69.4906,69.4982,900.0
2013-09-11 14:45:00,91.34,91.39,91.33,91.39,6400.0,69.5134,69.5514,69.5058,69.5514,6400.0
2013-09-11 14:50:00,91.39,91.4,91.35,91.36,1900.0,69.5514,69.559,69.521,69.5286,1900.0
2013-09-11 14:55:00,91.37,91.37,91.32,91.35,5300.0,69.5362,69.5362,69.4982,69.521,5300.0
2013-09-11 15:00:00,91.35,91.43,91.34,91.43,3300.0,69.521,69.5819,69.5134,69.5819,3300.0
2013-09-11 15:05:00,91.42,91.49,91.42,91.45,6600.0,69.5743,69.6275,69.5743,69.5971,6600.0
2013-09-11 15:10:00,91.46,91.48,91.45,91.47,8600.0,69.6047,69.6199,69.5971,69.6123,8600.0
2013-09-11 15:15:00,91.49,91.49,91.45,91.48,5300.0,69.6275,69.6275,69.5971,69.6199,5300.0
2013-09-11 15:20:00,91.47,91.55,91.47,91.51,8100.0,69.6123,69.6732,69.6123,69.6428,8100.0
2013-09-11 15:25:00,91.51,91.51,91.41,91.43,11700.0,69.6428,69.6428,69.5667,69.5819,11700.0
2013-09-11 15:30:00,91.43,91.46,91.42,91.44,6000.0,69.5819,69.6047,69.5743,69.5895,6000.0
2013-09-11 15:35:00,91.43,91.45,91.42,91.43,5000.0,69.5819,69.5971,69.5743,69.5819,5000.0
2013-09-11 15:40:00,91.44,91.46,91.41,91.45,3900.0,69.5895,69.6047,69.5667,69.5971,3900.0
2013-09-11 15:45:00,91.45,91.46,91.38,91.4,10000.0,69.5971,69.6047,69.5438,69.559,10000.0
2013-09-11 15:50:00,91.41,91.44,91.39,91.4,9900.0,69.5667,69.5895,69.5514,69.559,9900.0
2013-09-11 15:55:00,91.41,91.62,91.41,91.6,30400.0,69.5667,69.7265,69.5667,69.7113,30400.0
2013-09-12 09:30:00,91.61,91.61,91.37,91.37,6400.0,69.7189,69.7189,69.5362,69.5362,6400.0
2013-09-12 09:35:00,91.34,91.76,91.34,91.72,8800.0,69.5134,69.833,69.5134,69.8026,8800.0
2013-09-12 09:40:00,91.73,91.82,91.71,91.81,2200.0,69.8102,69.8787,69.795,69.8711,2200.0
2013-09-12 09:45:00,91.81,91.81,91.71,91.79,2800.0,69.8711,69.8711,69.795,69.8558,2800.0
2013-09-12 09:50:00,91.8,91.82,91.75,91.81,900.0,69.8635,69.8787,69.8254,69.8711,900.0
2013-09-12 09:55:00,91.74,91.85,91.74,91.85,3100.0,69.8178,69.9015,69.8178,69.9015,3100.0
2013-09-12 10:00:00,91.85,91.89,91.77,91.77,3200.0,69.9015,69.932,69.8406,69.8406,3200.0
2013-09-12 10:05:00,91.74,91.74,91.64,91.72,2000.0,69.8178,69.8178,69.7417,69.8026,2000.0
2013-09-12 10:10:00,91.69,91.72,91.66,91.72,3900.0,69.7797,69.8026,69.7569,69.8026,3900.0
2013-09-12 10:15:00,91.71,91.71,91.59,91.62,5900.0,69.795,69.795,69.7036,69.7265,5900.0
2013-09-12 10:20:00,91.62,91.62,91.52,91.54,2900.0,69.7265,69.7265,69.6504,69.6656,2900.0
2013-09-12 10:25:00,91.55,91.58,91.51,91.54,4000.0,69.6732,69.696,69.6428,69.6656,4000.0
2013-09-12 10:30:00,91.55,91.6,91.55,91.59,3900.0,69.6732,69.7113,69.6732,69.7036,3900.0
2013-09-12 10:35:00,91.6,91.64,91.55,91.63,5400.0,69.7113,69.7417,69.6732,69.7341,5400.0
2013-09-12 10:40:00,91.63,91.64,91.59,91.59,2400.0,69.7341,69.7417,69.7036,69.7036,2400.0
2013-09-12 10:45:00,91.59,91.62,91.55,91.55,3600.0,69.7036,69.7265,69.6732,69.6732,3600.0
2013-09-12 10:50:00,91.55,91.56,91.49,91.5,10300.0,69.6732,69.6808,69.6275,69.6351,10300.0
2013-09-12 10:55:00,91.52,91.52,91.49,91.5,6500.0,69.6504,69.6504,69.6275,69.6351,6500.0
2013-09-12 11:00:00,91.51,91.51,91.41,91.44,7500.0,69.6428,69.6428,69.5667,69.5895,7500.0
2013-09-12 11:05:00,91.43,91.47,91.39,91.4,6200.0,69.5819,69.6123,69.5514,69.559,6200.0
2013-09-12 11:10:00,91.4,91.42,91.35,91.38,3600.0,69.559,69.5743,69.521,69.5438,3600.0
2013-09-12 11:15:00,91.37,91.39,91.31,91.33,4000.0,69.5362,69.5514,69.4906,69.5058,4000.0
2013-09-12 11:20:00,91.32,91.39,91.32,91.35,3300.0,69.4982,69.5514,69.4982,69.521,3300.0
2013-09-12 11:25:00,91.38,91.38,91.28,91.28,5900.0,69.5438,69.5438,69.4677,69.4677,5900.0
2013-09-12 11:30:00,91.28,91.29,91.2,91.28,9400.0,69.4677,69.4753,69.4068,69.4677,9400.0
2013-09-12 11:35:00,91.3,91.36,91.21,91.22,6500.0,69.4829,69.5286,69.4144,69.4221,6500.0
2013-09-12 11:40:00,91.21,91.24,91.2,91.2,9900.0,69.4144,69.4373,69.4068,69.4068,9900.0
2013-09-12 11:45:00,91.21,91.29,91.21,91.28,5200.0,69.4144,69.4753,69.4144,69.4677,5200.0
2013-09-12 11:50:00,91.26,91.29,91.21,91.26,4300.0,69.4525,69.4753,69.4144,69.4525,4300.0
2013-09-12 11:55:00,91.27,91.33,91.25,91.33,6300.0,69.4601,69.5058,69.4449,69.5058,6300.0
2013-09-12 12:00:00,91.34,91.41,91.33,91.39,6500.0,69.5134,69.5667,69.5058,69.5514,6500.0
2013-09-12 12:05:00,91.4,91.42,91.34,91.34,6300.0,69.559,69.5743,69.5134,69.5134,6300.0
2013-09-12 12:10:00,91.33,91.33,91.29,91.33,800.0,69.5058,69.5058,69.4753,69.5058,800.0
2013-09-12 12:15:00,91.33,91.38,91.33,91.38,1700.0,69.5058,69.5438,69.5058,69.5438,1700.0
2013-09-12 12:20:00,91.39,91.4,91.34,91.34,5300.0,69.5514,69.559,69.5134,69.5134,5300.0
2013-09-12 12:25:00,91.36,91.37,91.34,91.36,3200.0,69.5286,69.5362,69.5134,69.5286,3200.0
2013-09-12 12:30:00,91.37,91.38,91.34,91.34,1100.0,69.5362,69.5438,69.5134,69.5134,1100.0
2013-09-12 12:35:00,91.34,91.41,91.34,91.41,6500.0,69.5134,69.5667,69.5134,69.5667,6500.0
2013-09-12 12:40:00,91.42,91.43,91.38,91.42,8400.0,69.5743,69.5819,69.5438,69.5743,8400.0
2013-09-12 12:45:00,91.4,91.42,91.39,91.41,2600.0,69.559,69.5743,69.5514,69.5667,2600.0
2013-09-12 12:50:00,91.43,91.43,91.39,91.39,2000.0,69.5819,69.5819,69.5514,69.5514,2000.0
2013-09-12 12:55:00,91.4,91.47,91.4,91.47,5500.0,69.559,69.6123,69.559,69.6123,5500.0
2013-09-12 13:00:00,91.47,91.5,91.44,91.48,4200.0,69.6123,69.6351,69.5895,69.6199,4200.0
2013-09-12 13:05:00,91.48,91.49,91.44,91.45,4900.0,69.6199,69.6275,69.5895,69.5971,4900.0
2013-09-12 13:10:00,91.47,91.49,91.46,91.48,1200.0,69.6123,69.6275,69.6047,69.6199,1200.0
2013-09-12 13:15:00,91.48,91.51,91.47,91.5,6400.0,69.6199,69.6428,69.6123,69.6351,6400.0
2013-09-12 13:20:00,91.5,91.51,91.48,91.48,12000.0,69.6351,69.6428,69.6199,69.6199,12000.0
2013-09-12 13:25:00,91.49,91.51,91.48,91.51,5300.0,69.6275,69.6428,69.6199,69.6428,5300.0
2013-09-12 13:30:00,91.5,91.53,91.5,91.52,4100.0,69.6351,69.658,69.6351,69.6504,4100.0
2013-09-12 13:35:00,91.51,91.55,91.51,91.55,3100.0,69.6428,69.6732,69.6428,69.6732,3100.0
2013-09-12 13:40:00,91.56,91.58,91.51,91.54,6400.0,69.6808,69.696,69.6428,69.6656,6400.0
2013-09-12 13:45:00,91.55,91.61,91.55,91.58,3800.0,69.6732,69.7189,69.6732,69.696,3800.0
2013-09-12 13:50:00,91.57,91.64,91.57,91.64,5400.0,69.6884,69.7417,69.6884,69.7417,5400.0
2013-09-12 13:55:00,91.64,91.67,91.61,91.66,13500.0,69.7417,69.7645,69.7189,69.7569,13500.0
2013-09-12 14:00:00,91.67,91.67,91.62,91.63,1300.0,69.7645,69.7645,69.7265,69.7341,1300.0
2013-09-12 14:05:00,91.62,91.65,91.61,91.65,6500.0,69.7265,69.7493,69.7189,69.7493,6500.0
2013-09-12 14:10:00,91.63,91.64,91.6,91.62,9000.0,69.7341,69.7417,69.7113,69.7265,9000.0
2013-09-12 14:15:00,91.63,91.64,91.55,91.58,7400.0,69.7341,69.7417,69.6732,69.696,7400.0
2013-09-12 14:20:00,91.57,91.57,91.52,91.55,7300.0,69.6884,69.6884,69.6504,69.6732,7300.0
2013-09-12 14:25:00,91.55,91.58,91.54,91.55,4800.0,69.6732,69.696,69.6656,69.6732,4800.0
2013-09-12 14:30:00,91.54,91.54,91.51,91.51,4500.0,69.6656,69.6656,69.6428,69.6428,4500.0
2013-09-12 14:35:00,91.5,91.51,91.42,91.45,9800.0,69.6351,69.6428,69.5743,69.5971,9800.0
2013-09-12 14:40:00,91.42,91.45,91.4,91.4,8700.0,69.5743,69.5971,69.559,69.559,8700.0
2013-09-12 14:45:00,91.41,91.42,91.36,91.37,3900.0,69.5667,69.5743,69.5286,69.5362,3900.0
2013-09-12 14:50:00,91.37,91.37,91.32,91.33,8500.0,69.5362,69.5362,69.4982,69.5058,8500.0
2013-09-12 14:55:00,91.35,91.37,91.35,91.37,6100.0,69.521,69.5362,69.521,69.5362,6100.0
2013-09-12 15:00:00,91.38,91.38,91.33,91.33,4800.0,69.5438,69.5438,69.5058,69.5058,4800.0
2013-09-12 15:05:00,91.33,91.34,91.24,91.25,5000.0,69.5058,69.5134,69.4373,69.4449,5000.0
2013-09-12 15:10:00,91.25,91.26,91.17,91.17,10700.0,69.4449,69.4525,69.384,69.384,10700.0
2013-09-12 15:15:00,91.16,91.2,91.16,91.19,7300.0,69.3764,69.4068,69.3764,69.3992,7300.0
2013-09-12 15:20:00,91.2,91.28,91.2,91.28,9800.0,69.4068,69.4677,69.4068,69.4677,9800.0
2013-09-12 15:25:00,91.28,91.33,91.28,91.33,12600.0,69.4677,69.5058,69.4677,69.5058,12600.0
2013-09-12 15:30:00,91.32,91.32,91.26,91.27,14000.0,69.4982,69.4982,69.4525,69.4601,14000.0
2013-09-12 15:35:00,91.27,91.29,91.25,91.29,9800.0,69.4601,69.4753,69.4449,69.4753,9800.0
2013-09-12 15:40:00,91.29,91.29,91.25,91.25,10600.0,69.4753,69.4753,69.4449,69.4449,10600.0
2013-09-12 15:45:00,91.26,91.26,91.14,91.15,22200.0,69.4525,69.4525,69.3612,69.3688,22200.0
2013-09-12 15:50:00,91.14,91.18,91.11,91.16,36300.0,69.3612,69.3916,69.3383,69.3764,36300.0
2013-09-12 15:55:00,91.17,91.23,91.16,91.21,80600.0,69.384,69.4297,69.3764,69.4144,80600.0
2013-09-13 09:30:00,91.52,91.98,91.52,91.81,45700.0,69.6504,70.0004,69.6504,69.8711,45700.0
2013-09-13 09:35:00,91.8,91.88,91.59,91.69,29700.0,69.8635,69.9243,69.7036,69.7797,29700.0
2013-09-13 09:40:00,91.75,91.77,91.46,91.52,35900.0,69.8254,69.8406,69.6047,69.6504,35900.0
2013-09-13 09:45:00,91.58,91.62,91.51,91.51,7600.0,69.696,69.7265,69.6428,69.6428,7600.0
2013-09-13 09:50:00,91.54,91.74,91.53,91.74,5400.0,69.6656,69.8178,69.658,69.8178,5400.0
2013-09-13 09:55:00,91.82,91.82,91.6,91.64,6600.0,69.8787,69.8787,69.7113,69.7417,6600.0
2013-09-13 10:00:00,91.63,91.66,91.53,91.58,7300.0,69.7341,69.7569,69.658,69.696,7300.0
2013-09-13 10:05:00,91.57,91.68,91.55,91.57,16800.0,69.6884,69.7721,69.6732,69.6884,16800.0
2013-09-13 10:10:00,91.61,91.61,91.54,91.58,4600.0,69.7189,69.7189,69.6656,69.696,4600.0
2013-09-13 10:15:00,91.59,91.59,91.39,91.39,10400.0,69.7036,69.7036,69.5514,69.5514,10400.0
2013-09-13 10:20:00,91.43,91.63,91.43,91.59,4100.0,69.5819,69.7341,69.5819,69.7036,4100.0
2013-09-13 10:25:00,91.63,91.64,91.52,91.52,6100.0,69.7341,69.7417,69.6504,69.6504,6100.0
2013-09-13 10:30:00,91.52,91.55,91.48,91.52,7200.0,69.6504,69.6732,69.6199,69.6504,7200.0
2013-09-13 10:35:00,91.49,91.64,91.45,91.61,5200.0,69.6275,69.7417,69.5971,69.7189,5200.0
2013-09-13 10:40:00,91.58,91.69,91.54,91.69,3100.0,69.696,69.7797,69.6656,69.7797,3100.0
2013-09-13 10:45:00,91.72,91.8,91.67,91.67,4400.0,69.8026,69.8635,69.7645,69.7645,4400.0
2013-09-13 10:50:00,91.72,91.84,91.7,91.81,3500.0,69.8026,69.8939,69.7874,69.8711,3500.0
2013-09-13 10:55:00,91.82,91.84,91.76,91.76,2700.0,69.8787,69.8939,69.833,69.833,2700.0
2013-09-13 11:00:00,91.77,91.78,91.62,91.65,8000.0,69.8406,69.8482,69.7265,69.7493,8000.0
2013-09-13 11:05:00,91.68,91.71,91.67,91.71,1900.0,69.7721,69.795,69.7645,69.795,1900.0
2013-09-13 11:10:00,91.72,91.8,91.68,91.8,3400.0,69.8026,69.8635,69.7721,69.8635,3400.0
2013-09-13 11:15:00,91.76,91.78,91.72,91.72,4000.0,69.833,69.8482,69.8026,69.8026,4000.0
2013-09-13 11:20:00,91.72,91.72,91.66,91.71,4200.0,69.8026,69.8026,69.7569,69.795,4200.0
2013-09-13 11:25:00,91.72,91.79,91.7,91.79,7100.0,69.8026,69.8558,69.7874,69.8558,7100.0
2013-09-13 11:30:00,91.77,91.84,91.77,91.8,3900.0,69.8406,69.8939,69.8406,69.8635,3900.0
2013-09-13 11:35:00,91.82,91.83,91.8,91.82,1600.0,69.8787,69.8863,69.8635,69.8787,1600.0
2013-09-13 11:40:00,91.81,91.82,91.76,91.78,4300.0,69.8711,69.8787,69.833,69.8482,4300.0
2013-09-13 11:45:00,91.79,91.82,91.78,91.78,2700.0,69.8558,69.8787,69.8482,69.8482,2700.0
2013-09-13 11:50:00,91.8,91.83,91.79,91.8,2900.0,69.8635,69.8863,69.8558,69.8635,2900.0
2013-09-13 11:55:00,91.82,91.85,91.81,91.82,3200.0,69.8787,69.9015,69.8711,69.8787,3200.0
2013-09-13 12:00:00,91.83,91.86,91.8,91.8,4100.0,69.8863,69.9091,69.8635,69.8635,4100.0
2013-09-13 12:05:00,91.82,91.83,91.77,91.8,3600.0,69.8787,69.8863,69.8406,69.8635,3600.0
2013-09-13 12:10:00,91.79,91.79,91.7,91.7,7600.0,69.8558,69.8558,69.7874,69.7874,7600.0
2013-09-13 12:15:00,91.7,91.74,91.7,91.74,2600.0,69.7874,69.8178,69.7874,69.8178,2600.0
2013-09-13 12:20:00,91.74,91.85,91.73,91.85,3600.0,69.8178,69.9015,69.8102,69.9015,3600.0
2013-09-13 12:25:00,91.85,91.88,91.84,91.86,4800.0,69.9015,69.9243,69.8939,69.9091,4800.0
2013-09-13 12:30:00,91.86,91.88,91.85,91.87,1800.0,69.9091,69.9243,69.9015,69.9167,1800.0
2013-09-13 12:35:00,91.88,91.88,91.8,91.81,3000.0,69.9243,69.9243,69.8635,69.8711,3000.0
2013-09-13 12:40:00,91.82,91.84,91.79,91.81,3000.0,69.8787,69.8939,69.8558,69.8711,3000.0
2013-09-13 12:45:00,91.8,91.8,91.76,91.76,1800.0,69.8635,69.8635,69.833,69.833,1800.0
2013-09-13 12:50:00,91.78,91.83,91.76,91.83,1800.0,69.8482,69.8863,69.833,69.8863,1800.0
2013-09-13 12:55:00,91.82,91.84,91.81,91.81,1800.0,69.8787,69.8939,69.8711,69.8711,1800.0
2013-09-13 13:00:00,91.82,91.83,91.8,91.81,5300.0,69.8787,69.8863,69.8635,69.8711,5300.0
2013-09-13 13:05:00,91.81,91.81,91.71,91.71,3500.0,69.8711,69.8711,69.795,69.795,3500.0
2013-09-13 13:10:00,91.72,91.72,91.68,91.68,2700.0,69.8026,69.8026,69.7721,69.7721,2700.0
2013-09-13 13:15:00,91.7,91.74,91.69,91.73,2100.0,69.7874,69.8178,69.7797,69.8102,2100.0
2013-09-13 13:20:00,91.72,91.76,91.72,91.76,1200.0,69.8026,69.833,69.8026,69.833,1200.0
2013-09-13 13:25:00,91.76,91.8,91.76,91.77,2100.0,69.833,69.8635,69.833,69.8406,2100.0
2013-09-13 13:30:00,91.8,91.81,91.74,91.74,2700.0,69.8635,69.8711,69.8178,69.8178,2700.0
2013-09-13 13:35:00,91.73,91.74,91.63,91.63,7000.0,69.8102,69.8178,69.7341,69.7341,7000.0
2013-09-13 13:40:00,91.65,91.67,91.64,91.66,1900.0,69.7493,69.7645,69.7417,69.7569,1900.0
2013-09-13 13:45:00,91.68,91.68,91.64,91.66,2200.0,69.7721,69.7721,69.7417,69.7569,2200.0
2013-09-13 13:50:00,91.64,91.7,91.64,91.67,3200.0,69.7417,69.7874,69.7417,69.7645,3200.0
2013-09-13 13:55:00,91.64,91.68,91.63,91.63,2700.0,69.7417,69.7721,69.7341,69.7341,2700.0
2013-09-13 14:00:00,91.64,91.69,91.62,91.67,5100.0,69.7417,69.7797,69.7265,69.7645,5100.0
2013-09-13 14:05:00,91.68,91.69,91.61,91.63,3700.0,69.7721,69.7797,69.7189,69.7341,3700.0
2013-09-13 14:10:00,91.63,91.68,91.61,91.67,4500.0,69.7341,69.7721,69.7189,69.7645,4500.0
2013-09-13 14:15:00,91.68,91.68,91.59,91.59,6400.0,69.7721,69.7721,69.7036,69.7036,6400.0
2013-09-13 14:20:00,91.59,91.61,91.56,91.61,3800.0,69.7036,69.7189,69.6808,69.7189,3800.0
2013-09-13 14:25:00,91.65,91.66,91.61,91.66,1900.0,69.7493,69.7569,69.7189,69.7569,1900.0
2013-09-13 14:30:00,91.68,91.69,91.62,91.62,4200.0,69.7721,69.7797,69.7265,69.7265,4200.0
2013-09-13 14:35:00,91.62,91.66,91.61,91.66,3700.0,69.7265,69.7569,69.7189,69.7569,3700.0
2013-09-13 14:40:00,91.68,91.7,91.66,91.7,2700.0,69.7721,69.7874,69.7569,69.7874,2700.0
2013-09-13 14:45:00,91.72,91.75,91.71,91.71,3800.0,69.8026,69.8254,69.795,69.795,3800.0
2013-09-13 14:50:00,91.72,91.73,91.69,91.69,3300.0,69.8026,69.8102,69.7797,69.7797,3300.0
2013-09-13 14:55:00,91.7,91.77,91.67,91.77,5600.0,69.7874,69.8406,69.7645,69.8406,5600.0
2013-09-13 15:00:00,91.77,91.77,91.72,91.76,2100.0,69.8406,69.8406,69.8026,69.833,2100.0
2013-09-13 15:05:00,91.75,91.76,91.62,91.63,6100.0,69.8254,69.833,69.7265,69.7341,6100.0
2013-09-13 15:10:00,91.63,91.72,91.62,91.72,6300.0,69.7341,69.8026,69.7265,69.8026,6300.0
2013-09-13 15:15:00,91.73,91.74,91.67,91.67,4600.0,69.8102,69.8178,69.7645,69.7645,4600.0
2013-09-13 15:20:00,91.66,91.7,91.66,91.66,4500.0,69.7569,69.7874,69.7569,69.7569,4500.0
2013-09-13 15:25:00,91.66,91.67,91.64,91.64,5500.0,69.7569,69.7645,69.7417,69.7417,5500.0
2013-09-13 15:30:00,91.65,91.65,91.61,91.63,7700.0,69.7493,69.7493,69.7189,69.7341,7700.0
2013-09-13 15:35:00,91.63,91.64,91.55,91.56,8600.0,69.7341,69.7417,69.6732,69.6808,8600.0
2013-09-13 15:40:00,91.58,91.58,91.5,91.51,12000.0,69.696,69.696,69.6351,69.6428,12000.0
2013-09-13 15:45:00,91.53,91.53,91.49,91.5,12500.0,69.658,69.658,69.6275,69.6351,12500.0
2013-09-13 15:50:00,91.5,91.51,91.46,91.46,24600.0,69.6351,69.6428,69.6047,69.6047,24600.0
2013-09-13 15:55:00,91.47,91.59,91.44,91.57,37800.0,69.6123,69.7036,69.5895,69.6884,37800.0
2013-09-16 09:30:00,92.63,92.83,92.27,92.73,31800.0,70.4951,70.6473,70.2211,70.5712,31800.0
2013-09-16 09:35:00,92.78,92.87,92.77,92.87,3500.0,70.6093,70.6778,70.6017,70.6778,3500.0
2013-09-16 09:40:00,92.9,92.9,92.6,92.63,3900.0,70.7006,70.7006,70.4723,70.4951,3900.0
2013-09-16 09:45:00,92.66,92.76,92.59,92.62,3500.0,70.518,70.5941,70.4647,70.4875,3500.0
2013-09-16 09:50:00,92.56,92.61,92.56,92.56,2700.0,70.4419,70.4799,70.4419,70.4419,2700.0
2013-09-16 09:55:00,92.49,92.5,92.4,92.48,3800.0,70.3886,70.3962,70.3201,70.381,3800.0
2013-09-16 10:00:00,92.52,92.62,92.27,92.33,17700.0,70.4114,70.4875,70.2211,70.2668,17700.0
2013-09-16 10:05:00,92.38,92.65,92.38,92.63,6600.0,70.3049,70.5103,70.3049,70.4951,6600.0
2013-09-16 10:10:00,92.64,92.74,92.54,92.54,7500.0,70.5027,70.5788,70.4266,70.4266,7500.0
2013-09-16 10:15:00,92.55,92.58,92.46,92.55,3400.0,70.4342,70.4571,70.3657,70.4342,3400.0
2013-09-16 10:20:00,92.55,92.58,92.5,92.58,2700.0,70.4342,70.4571,70.3962,70.4571,2700.0
2013-09-16 10:25:00,92.57,92.59,92.5,92.53,4400.0,70.4495,70.4647,70.3962,70.419,4400.0
2013-09-16 10:30:00,92.54,92.64,92.46,92.64,4500.0,70.4266,70.5027,70.3657,70.5027,4500.0
2013-09-16 10:35:00,92.65,92.74,92.64,92.69,5000.0,70.5103,70.5788,70.5027,70.5408,5000.0
2013-09-16 10:40:00,92.71,92.74,92.68,92.73,1700.0,70.556,70.5788,70.5332,70.5712,1700.0
2013-09-16 10:45:00,92.67,92.72,92.67,92.7,1100.0,70.5256,70.5636,70.5256,70.5484,1100.0
2013-09-16 10:50:00,92.73,92.8,92.73,92.78,4100.0,70.5712,70.6245,70.5712,70.6093,4100.0
2013-09-16 10:55:00,92.74,92.78,92.69,92.72,3500.0,70.5788,70.6093,70.5408,70.5636,3500.0
2013-09-16 11:00:00,92.71,92.76,92.64,92.64,3600.0,70.556,70.5941,70.5027,70.5027,3600.0
2013-09-16 11:05:00,92.66,92.78,92.66,92.72,6000.0,70.518,70.6093,70.518,70.5636,6000.0
2013-09-16 11:10:00,92.7,92.73,92.7,92.72,1900.0,70.5484,70.5712,70.5484,70.5636,1900.0
2013-09-16 11:15:00,92.72,92.73,92.67,92.69,2400.0,70.5636,70.5712,70.5256,70.5408,2400.0
2013-09-16 11:20:00,92.7,92.77,92.7,92.72,8200.0,70.5484,70.6017,70.5484,70.5636,8200.0
2013-09-16 11:25:00,92.72,92.81,92.72,92.77,2600.0,70.5636,70.6321,70.5636,70.6017,2600.0
2013-09-16 11:30:00,92.79,92.85,92.78,92.82,6000.0,70.6169,70.6626,70.6093,70.6397,6000.0
2013-09-16 11:35:00,92.78,92.86,92.78,92.86,1600.0,70.6093,70.6702,70.6093,70.6702,1600.0
2013-09-16 11:40:00,92.86,92.98,92.86,92.95,3500.0,70.6702,70.7615,70.6702,70.7387,3500.0
2013-09-16 11:45:00,92.95,92.95,92.87,92.87,4100.0,70.7387,70.7387,70.6778,70.6778,4100.0
2013-09-16 11:50:00,92.88,92.92,92.8,92.83,11700.0,70.6854,70.7158,70.6245,70.6473,11700.0
2013-09-16 11:55:00,92.8,92.83,92.76,92.83,3000.0,70.6245,70.6473,70.5941,70.6473,3000.0
2013-09-16 12:00:00,92.81,92.81,92.75,92.81,6600.0,70.6321,70.6321,70.5864,70.6321,6600.0
2013-09-16 12:05:00,92.78,92.91,92.78,92.9,24700.0,70.6093,70.7082,70.6093,70.7006,24700.0
2013-09-16 12:10:00,92.91,92.93,92.84,92.88,43100.0,70.7082,70.7234,70.6549,70.6854,43100.0
2013-09-16 12:15:00,92.88,92.92,92.84,92.89,14500.0,70.6854,70.7158,70.6549,70.693,14500.0
2013-09-16 12:20:00,92.9,92.91,92.87,92.87,3700.0,70.7006,70.7082,70.6778,70.6778,3700.0
2013-09-16 12:25:00,92.9,92.9,92.8,92.8,1900.0,70.7006,70.7006,70.6245,70.6245,1900.0
2013-09-16 12:30:00,92.79,92.86,92.79,92.84,5600.0,70.6169,70.6702,70.6169,70.6549,5600.0
2013-09-16 12:35:00,92.82,92.88,92.79,92.88,3700.0,70.6397,70.6854,70.6169,70.6854,3700.0
2013-09-16 12:40:00,92.87,92.93,92.87,92.92,3400.0,70.6778,70.7234,70.6778,70.7158,3400.0
2013-09-16 12:45:00,92.91,92.91,92.84,92.85,2200.0,70.7082,70.7082,70.6549,70.6626,2200.0
2013-09-16 12:50:00,92.87,92.9,92.84,92.9,2400.0,70.6778,70.7006,70.6549,70.7006,2400.0
2013-09-16 12:55:00,92.87,92.92,92.87,92.92,11300.0,70.6778,70.7158,70.6778,70.7158,11300.0
2013-09-16 13:00:00,92.92,92.96,92.91,92.95,7600.0,70.7158,70.7463,70.7082,70.7387,7600.0
2013-09-16 13:05:00,92.95,92.96,92.9,92.95,10700.0,70.7387,70.7463,70.7006,70.7387,10700.0
2013-09-16 13:10:00,92.94,92.98,92.94,92.95,2700.0,70.731,70.7615,70.731,70.7387,2700.0
2013-09-16 13:15:00,92.95,92.96,92.93,92.95,1800.0,70.7387,70.7463,70.7234,70.7387,1800.0
2013-09-16 13:20:00,92.95,92.99,92.92,92.97,11600.0,70.7387,70.7691,70.7158,70.7539,11600.0
2013-09-16 13:25:00,93.0,93.03,92.98,93.03,6700.0,70.7767,70.7995,70.7615,70.7995,6700.0
2013-09-16 13:30:00,93.03,93.04,92.95,92.97,18600.0,70.7995,70.8071,70.7387,70.7539,18600.0
2013-09-16 13:35:00,92.99,92.99,92.93,92.94,3800.0,70.7691,70.7691,70.7234,70.731,3800.0
2013-09-16 13:40:00,92.94,92.95,92.72,92.82,6600.0,70.731,70.7387,70.5636,70.6397,6600.0
2013-09-16 13:45:00,92.82,92.84,92.81,92.84,1800.0,70.6397,70.6549,70.6321,70.6549,1800.0
2013-09-16 13:50:00,92.85,92.91,92.85,92.91,1700.0,70.6626,70.7082,70.6626,70.7082,1700.0
2013-09-16 13:55:00,92.91,92.97,92.91,92.97,5300.0,70.7082,70.7539,70.7082,70.7539,5300.0
2013-09-16 14:00:00,92.97,93.0,92.93,92.93,3800.0,70.7539,70.7767,70.7234,70.7234,3800.0
2013-09-16 14:05:00,92.94,92.97,92.94,92.95,5900.0,70.731,70.7539,70.731,70.7387,5900.0
2013-09-16 14:10:00,92.95,92.97,92.93,92.96,5100.0,70.7387,70.7539,70.7234,70.7463,5100.0
2013-09-16 14:15:00,92.97,93.03,92.95,92.96,5300.0,70.7539,70.7995,70.7387,70.7463,5300.0
2013-09-16 14:20:00,92.96,92.96,92.94,92.95,3400.0,70.7463,70.7463,70.731,70.7387,3400.0
2013-09-16 14:25:00,92.95,92.96,92.91,92.91,5800.0,70.7387,70.7463,70.7082,70.7082,5800.0
2013-09-16 14:30:00,92.9,92.95,92.88,92.94,9900.0,70.7006,70.7387,70.6854,70.731,9900.0
2013-09-16 14:35:00,92.93,92.93,92.85,92.85,7300.0,70.7234,70.7234,70.6626,70.6626,7300.0
2013-09-16 14:40:00,92.84,92.84,92.81,92.84,2900.0,70.6549,70.6549,70.6321,70.6549,2900.0
2013-09-16 14:45:00,92.85,92.89,92.84,92.89,3300.0,70.6626,70.693,70.6549,70.693,3300.0
2013-09-16 14:50:00,92.88,92.95,92.84,92.91,9900.0,70.6854,70.7387,70.6549,70.7082,9900.0
2013-09-16 14:55:00,92.93,92.97,92.93,92.93,4500.0,70.7234,70.7539,70.7234,70.7234,4500.0
2013-09-16 15:00:00,92.92,93.01,92.91,93.01,9900.0,70.7158,70.7843,70.7082,70.7843,9900.0
2013-09-16 15:05:00,93.0,93.04,92.97,93.04,8500.0,70.7767,70.8071,70.7539,70.8071,8500.0
2013-09-16 15:10:00,93.04,93.09,93.01,93.02,8400.0,70.8071,70.8452,70.7843,70.7919,8400.0
2013-09-16 15:15:00,93.02,93.02,92.93,92.93,2800.0,70.7919,70.7919,70.7234,70.7234,2800.0
2013-09-16 15:20:00,92.94,92.96,92.83,92.86,9700.0,70.731,70.7463,70.6473,70.6702,9700.0
2013-09-16 15:25:00,92.86,92.87,92.78,92.79,5600.0,70.6702,70.6778,70.6093,70.6169,5600.0
2013-09-16 15:30:00,92.81,92.82,92.71,92.77,9800.0,70.6321,70.6397,70.556,70.6017,9800.0
2013-09-16 15:35:00,92.75,92.75,92.66,92.73,14500.0,70.5864,70.5864,70.518,70.5712,14500.0
2013-09-16 15:40:00,92.73,92.77,92.63,92.67,9900.0,70.5712,70.6017,70.4951,70.5256,9900.0
2013-09-16 15:45:00,92.66,92.69,92.62,92.62,13700.0,70.518,70.5408,70.4875,70.4875,13700.0
2013-09-16 15:50:00,92.64,92.73,92.64,92.68,17300.0,70.5027,70.5712,70.5027,70.5332,17300.0
2013-09-16 15:55:00,92.68,92.75,92.66,92.72,27300.0,70.5332,70.5864,70.518,70.5636,27300.0
2013-09-17 09:30:00,92.84,92.93,92.76,92.88,17700.0,70.6549,70.7234,70.5941,70.6854,17700.0
2013-09-17 09:35:00,92.85,92.96,92.85,92.93,2000.0,70.6626,70.7463,70.6626,70.7234,2000.0
2013-09-17 09:40:00,92.89,93.01,92.89,92.95,4700.0,70.693,70.7843,70.693,70.7387,4700.0
2013-09-17 09:45:00,93.01,93.04,92.92,92.97,3100.0,70.7843,70.8071,70.7158,70.7539,3100.0
2013-09-17 09:50:00,93.01,93.17,92.98,93.12,8300.0,70.7843,70.9061,70.7615,70.868,8300.0
2013-09-17 09:55:00,93.12,93.23,93.0,93.2,13200.0,70.868,70.9517,70.7767,70.9289,13200.0
2013-09-17 10:00:00,93.17,93.3,93.13,93.3,16400.0,70.9061,71.005,70.8756,71.005,16400.0
2013-09-17 10:05:00,93.31,93.34,93.21,93.27,9300.0,71.0126,71.0355,70.9365,70.9822,9300.0
2013-09-17 10:10:00,93.27,93.34,93.27,93.34,3500.0,70.9822,71.0355,70.9822,71.0355,3500.0
2013-09-17 10:15:00,93.33,93.36,93.3,93.31,5300.0,71.0279,71.0507,71.005,71.0126,5300.0
2013-09-17 10:20:00,93.33,93.4,93.33,93.38,3400.0,71.0279,71.0811,71.0279,71.0659,3400.0
2013-09-17 10:25:00,93.37,93.44,93.3,93.39,10900.0,71.0583,71.1116,71.005,71.0735,10900.0
2013-09-17 10:30:00,93.38,93.38,93.3,93.34,4000.0,71.0659,71.0659,71.005,71.0355,4000.0
2013-09-17 10:35:00,93.34,93.35,93.31,93.33,3400.0,71.0355,71.0431,71.0126,71.0279,3400.0
2013-09-17 10:40:00,93.33,93.42,93.33,93.42,6600.0,71.0279,71.0963,71.0279,71.0963,6600.0
2013-09-17 10:45:00,93.42,93.49,93.4,93.4,10800.0,71.0963,71.1496,71.0811,71.0811,10800.0
2013-09-17 10:50:00,93.4,93.4,93.24,93.24,4500.0,71.0811,71.0811,70.9594,70.9594,4500.0
2013-09-17 10:55:00,93.24,93.25,93.16,93.19,2900.0,70.9594,70.967,70.8985,70.9213,2900.0
2013-09-17 11:00:00,93.18,93.25,93.17,93.25,1800.0,70.9137,70.967,70.9061,70.967,1800.0
2013-09-17 11:05:00,93.25,93.29,93.24,93.27,3900.0,70.967,70.9974,70.9594,70.9822,3900.0
2013-09-17 11:10:00,93.27,93.27,93.16,93.18,9600.0,70.9822,70.9822,70.8985,70.9137,9600.0
2013-09-17 11:15:00,93.18,93.26,93.18,93.25,2700.0,70.9137,70.9746,70.9137,70.967,2700.0
2013-09-17 11:20:00,93.28,93.28,93.23,93.25,3500.0,70.9898,70.9898,70.9517,70.967,3500.0
2013-09-17 11:25:00,93.24,93.24,93.18,93.22,5000.0,70.9594,70.9594,70.9137,70.9441,5000.0
2013-09-17 11:30:00,93.25,93.33,93.25,93.29,6600.0,70.967,71.0279,70.967,70.9974,6600.0
2013-09-17 11:35:00,93.3,93.31,93.26,93.28,4900.0,71.005,71.0126,70.9746,70.9898,4900.0
2013-09-17 11:40:00,93.27,93.3,93.27,93.3,3400.0,70.9822,71.005,70.9822,71.005,3400.0
2013-09-17 11:45:00,93.3,93.34,93.27,93.29,7500.0,71.005,71.0355,70.9822,70.9974,7500.0
2013-09-17 11:50:00,93.29,93.32,93.29,93.31,3100.0,70.9974,71.0202,70.9974,71.0126,3100.0
2013-09-17 11:55:00,93.3,93.36,93.3,93.36,2400.0,71.005,71.0507,71.005,71.0507,2400.0
2013-09-17 12:00:00,93.37,93.39,93.31,93.31,4400.0,71.0583,71.0735,71.0126,71.0126,4400.0
2013-09-17 12:05:00,93.31,93.31,93.27,93.3,3100.0,71.0126,71.0126,70.9822,71.005,3100.0
2013-09-17 12:10:00,93.29,93.33,93.27,93.33,4000.0,70.9974,71.0279,70.9822,71.0279,4000.0
2013-09-17 12:15:00,93.33,93.34,93.29,93.31,4200.0,71.0279,71.0355,70.9974,71.0126,4200.0
2013-09-17 12:20:00,93.34,93.34,93.29,93.3,2400.0,71.0355,71.0355,70.9974,71.005,2400.0
2013-09-17 12:25:00,93.3,93.32,93.3,93.31,1700.0,71.005,71.0202,71.005,71.0126,1700.0
2013-09-17 12:30:00,93.32,93.35,93.32,93.35,1200.0,71.0202,71.0431,71.0202,71.0431,1200.0
2013-09-17 12:35:00,93.34,93.36,93.32,93.34,6100.0,71.0355,71.0507,71.0202,71.0355,6100.0
2013-09-17 12:40:00,93.36,93.44,93.36,93.43,6400.0,71.0507,71.1116,71.0507,71.104,6400.0
2013-09-17 12:45:00,93.44,93.44,93.41,93.42,2400.0,71.1116,71.1116,71.0887,71.0963,2400.0
2013-09-17 12:50:00,93.43,93.43,93.37,93.42,4300.0,71.104,71.104,71.0583,71.0963,4300.0
2013-09-17 12:55:00,93.44,93.44,93.38,93.38,7300.0,71.1116,71.1116,71.0659,71.0659,7300.0
2013-09-17 13:00:00,93.38,93.4,93.38,93.38,1200.0,71.0659,71.0811,71.0659,71.0659,1200.0
2013-09-17 13:05:00,93.39,93.39,93.36,93.39,3300.0,71.0735,71.0735,71.0507,71.0735,3300.0
2013-09-17 13:10:00,93.39,93.39,93.36,93.38,2100.0,71.0735,71.0735,71.0507,71.0659,2100.0
2013-09-17 13:15:00,93.38,93.41,93.37,93.4,9200.0,71.0659,71.0887,71.0583,71.0811,9200.0
2013-09-17 13:20:00,93.4,93.44,93.4,93.44,4400.0,71.0811,71.1116,71.0811,71.1116,4400.0
2013-09-17 13:25:00,93.44,93.51,93.43,93.46,12800.0,71.1116,71.1648,71.104,71.1268,12800.0
2013-09-17 13:30:00,93.47,93.52,93.47,93.5,9300.0,71.1344,71.1724,71.1344,71.1572,9300.0
2013-09-17 13:35:00,93.51,93.52,93.49,93.5,6600.0,71.1648,71.1724,71.1496,71.1572,6600.0
2013-09-17 13:40:00,93.51,93.58,93.51,93.58,6700.0,71.1648,71.2181,71.1648,71.2181,6700.0
2013-09-17 13:45:00,93.57,93.6,93.55,93.6,6300.0,71.2105,71.2333,71.1953,71.2333,6300.0
2013-09-17 13:50:00,93.6,93.62,93.59,93.61,7300.0,71.2333,71.2486,71.2257,71.2409,7300.0
2013-09-17 13:55:00,93.59,93.62,93.55,93.56,7700.0,71.2257,71.2486,71.1953,71.2029,7700.0
2013-09-17 14:00:00,93.56,93.64,93.56,93.63,6200.0,71.2029,71.2638,71.2029,71.2562,6200.0
2013-09-17 14:05:00,93.64,93.66,93.56,93.57,5700.0,71.2638,71.279,71.2029,71.2105,5700.0
2013-09-17 14:10:00,93.56,93.6,93.55,93.59,6700.0,71.2029,71.2333,71.1953,71.2257,6700.0
2013-09-17 14:15:00,93.6,93.6,93.58,93.6,6000.0,71.2333,71.2333,71.2181,71.2333,6000.0
2013-09-17 14:20:00,93.61,93.72,93.6,93.71,11800.0,71.2409,71.3247,71.2333,71.317,11800.0
2013-09-17 14:25:00,93.7,93.74,93.7,93.72,10200.0,71.3094,71.3399,71.3094,71.3247,10200.0
2013-09-17 14:30:00,93.73,93.77,93.7,93.76,8800.0,71.3323,71.3627,71.3094,71.3551,8800.0
2013-09-17 14:35:00,93.77,93.77,93.71,93.71,6900.0,71.3627,71.3627,71.317,71.317,6900.0
2013-09-17 14:40:00,93.72,93.75,93.72,93.74,4900.0,71.3247,71.3475,71.3247,71.3399,4900.0
2013-09-17 14:45:00,93.74,93.78,93.71,93.76,16400.0,71.3399,71.3703,71.317,71.3551,16400.0
2013-09-17 14:50:00,93.77,93.77,93.72,93.73,5400.0,71.3627,71.3627,71.3247,71.3323,5400.0
2013-09-17 14:55:00,93.74,93.8,93.7,93.77,11900.0,71.3399,71.3855,71.3094,71.3627,11900.0
2013-09-17 15:00:00,93.76,93.77,93.74,93.77,8200.0,71.3551,71.3627,71.3399,71.3627,8200.0
2013-09-17 15:05:00,93.76,93.77,93.74,93.76,8500.0,71.3551,71.3627,71.3399,71.3551,8500.0
2013-09-17 15:10:00,93.76,93.77,93.74,93.77,6500.0,71.3551,71.3627,71.3399,71.3627,6500.0
2013-09-17 15:15:00,93.77,93.8,93.72,93.74,13000.0,71.3627,71.3855,71.3247,71.3399,13000.0
2013-09-17 15:20:00,93.73,93.75,93.72,93.75,7700.0,71.3323,71.3475,71.3247,71.3475,7700.0
2013-09-17 15:25:00,93.74,93.75,93.65,93.68,11500.0,71.3399,71.3475,71.2714,71.2942,11500.0
2013-09-17 15:30:00,93.7,93.71,93.61,93.61,11800.0,71.3094,71.317,71.2409,71.2409,11800.0
2013-09-17 15:35:00,93.61,93.64,93.59,93.64,8200.0,71.2409,71.2638,71.2257,71.2638,8200.0
2013-09-17 15:40:00,93.64,93.64,93.6,93.62,16600.0,71.2638,71.2638,71.2333,71.2486,16600.0
2013-09-17 15:45:00,93.61,93.62,93.55,93.59,28000.0,71.2409,71.2486,71.1953,71.2257,28000.0
2013-09-17 15:50:00,93.58,93.6,93.57,93.59,19700.0,71.2181,71.2333,71.2105,71.2257,19700.0
2013-09-17 15:55:00,93.59,93.62,93.56,93.59,37300.0,71.2257,71.2486,71.2029,71.2257,37300.0
2013-09-18 09:30:00,93.49,93.54,93.26,93.39,9300.0,71.1496,71.1877,70.9746,71.0735,9300.0
2013-09-18 09:35:00,93.27,93.44,93.27,93.34,3900.0,70.9822,71.1116,70.9822,71.0355,3900.0
2013-09-18 09:40:00,93.33,93.4,93.11,93.11,3800.0,71.0279,71.0811,70.8604,70.8604,3800.0
2013-09-18 09:45:00,93.11,93.2,93.04,93.2,7600.0,70.8604,70.9289,70.8071,70.9289,7600.0
2013-09-18 09:50:00,93.18,93.18,93.05,93.17,4300.0,70.9137,70.9137,70.8148,70.9061,4300.0
2013-09-18 09:55:00,93.17,93.18,93.08,93.09,1700.0,70.9061,70.9137,70.8376,70.8452,1700.0
2013-09-18 10:00:00,93.05,93.05,92.93,92.97,11100.0,70.8148,70.8148,70.7234,70.7539,11100.0
2013-09-18 10:05:00,93.0,93.07,92.98,93.02,6600.0,70.7767,70.83,70.7615,70.7919,6600.0
2013-09-18 10:10:00,93.03,93.08,93.03,93.06,3100.0,70.7995,70.8376,70.7995,70.8224,3100.0
2013-09-18 10:15:00,93.05,93.11,93.05,93.08,2200.0,70.8148,70.8604,70.8148,70.8376,2200.0
2013-09-18 10:20:00,93.05,93.07,93.04,93.05,1400.0,70.8148,70.83,70.8071,70.8148,1400.0
2013-09-18 10:25:00,93.07,93.08,93.04,93.08,1600.0,70.83,70.8376,70.8071,70.8376,1600.0
2013-09-18 10:30:00,93.08,93.11,93.06,93.09,3000.0,70.8376,70.8604,70.8224,70.8452,3000.0
2013-09-18 10:35:00,93.07,93.09,93.07,93.09,1500.0,70.83,70.8452,70.83,70.8452,1500.0
2013-09-18 10:40:00,93.11,93.11,93.03,93.03,2000.0,70.8604,70.8604,70.7995,70.7995,2000.0
2013-09-18 10:45:00,93.06,93.06,93.03,93.05,2800.0,70.8224,70.8224,70.7995,70.8148,2800.0
2013-09-18 10:50:00,93.05,93.05,92.99,93.01,3600.0,70.8148,70.8148,70.7691,70.7843,3600.0
2013-09-18 10:55:00,93.01,93.03,93.0,93.03,2400.0,70.7843,70.7995,70.7767,70.7995,2400.0
2013-09-18 11:00:00,93.03,93.03,92.99,92.99,1800.0,70.7995,70.7995,70.7691,70.7691,1800.0
2013-09-18 11:05:00,92.97,92.97,92.82,92.82,7700.0,70.7539,70.7539,70.6397,70.6397,7700.0
2013-09-18 11:10:00,92.82,92.82,92.79,92.8,2700.0,70.6397,70.6397,70.6169,70.6245,2700.0
2013-09-18 11:15:00,92.79,92.79,92.73,92.77,5100.0,70.6169,70.6169,70.5712,70.6017,5100.0
2013-09-18 11:20:00,92.78,92.83,92.76,92.81,3900.0,70.6093,70.6473,70.5941,70.6321,3900.0
2013-09-18 11:25:00,92.82,92.83,92.8,92.83,1300.0,70.6397,70.6473,70.6245,70.6473,1300.0
2013-09-18 11:30:00,92.83,92.84,92.79,92.8,5600.0,70.6473,70.6549,70.6169,70.6245,5600.0
2013-09-18 11:35:00,92.81,92.84,92.77,92.83,7400.0,70.6321,70.6549,70.6017,70.6473,7400.0
2013-09-18 11:40:00,92.82,92.82,92.75,92.78,2900.0,70.6397,70.6397,70.5864,70.6093,2900.0
2013-09-18 11:45:00,92.77,92.81,92.77,92.78,5700.0,70.6017,70.6321,70.6017,70.6093,5700.0
2013-09-18 11:50:00,92.79,92.8,92.7,92.7,8700.0,70.6169,70.6245,70.5484,70.5484,8700.0
2013-09-18 11:55:00,92.73,92.75,92.71,92.73,3600.0,70.5712,70.5864,70.556,70.5712,3600.0
2013-09-18 12:00:00,92.71,92.71,92.66,92.7,7500.0,70.556,70.556,70.518,70.5484,7500.0
2013-09-18 12:05:00,92.71,92.72,92.66,92.66,2100.0,70.556,70.5636,70.518,70.518,2100.0
2013-09-18 12:10:00,92.69,92.69,92.62,92.64,2200.0,70.5408,70.5408,70.4875,70.5027,2200.0
2013-09-18 12:15:00,92.64,92.66,92.61,92.62,800.0,70.5027,70.518,70.4799,70.4875,800.0
2013-09-18 12:20:00,92.61,92.69,92.58,92.69,4700.0,70.4799,70.5408,70.4571,70.5408,4700.0
2013-09-18 12:25:00,92.7,92.7,92.66,92.67,2000.0,70.5484,70.5484,70.518,70.5256,2000.0
2013-09-18 12:30:00,92.69,92.69,92.66,92.66,1400.0,70.5408,70.5408,70.518,70.518,1400.0
2013-09-18 12:35:00,92.67,92.68,92.66,92.67,800.0,70.5256,70.5332,70.518,70.5256,800.0
2013-09-18 12:40:00,92.67,92.68,92.65,92.66,3300.0,70.5256,70.5332,70.5103,70.518,3300.0
2013-09-18 12:45:00,92.66,92.66,92.65,92.65,400.0,70.518,70.518,70.5103,70.5103,400.0
2013-09-18 12:50:00,92.66,92.67,92.65,92.67,2700.0,70.518,70.5256,70.5103,70.5256,2700.0
2013-09-18 12:55:00,92.69,92.69,92.63,92.66,3400.0,70.5408,70.5408,70.4951,70.518,3400.0
2013-09-18 13:00:00,92.65,92.66,92.64,92.64,2000.0,70.5103,70.518,70.5027,70.5027,2000.0
2013-09-18 13:05:00,92.65,92.69,92.65,92.67,10000.0,70.5103,70.5408,70.5103,70.5256,10000.0
2013-09-18 13:10:00,92.65,92.67,92.64,92.66,3300.0,70.5103,70.5256,70.5027,70.518,3300.0
2013-09-18 13:15:00,92.67,92.7,92.67,92.69,4800.0,70.5256,70.5484,70.5256,70.5408,4800.0
2013-09-18 13:20:00,92.68,92.71,92.68,92.7,6800.0,70.5332,70.556,70.5332,70.5484,6800.0
2013-09-18 13:25:00,92.69,92.74,92.69,92.72,4400.0,70.5408,70.5788,70.5408,70.5636,4400.0
2013-09-18 13:30:00,92.73,92.75,92.73,92.74,2300.0,70.5712,70.5864,70.5712,70.5788,2300.0
2013-09-18 13:35:00,92.73,92.73,92.68,92.68,2500.0,70.5712,70.5712,70.5332,70.5332,2500.0
2013-09-18 13:40:00,92.68,92.72,92.66,92.72,18500.0,70.5332,70.5636,70.518,70.5636,18500.0
2013-09-18 13:45:00,92.69,92.72,92.69,92.71,2600.0,70.5408,70.5636,70.5408,70.556,2600.0
2013-09-18 13:50:00,92.71,92.73,92.7,92.73,1100.0,70.556,70.5712,70.5484,70.5712,1100.0
2013-09-18 13:55:00,92.75,92.8,92.74,92.74,1700.0,70.5864,70.6245,70.5788,70.5788,1700.0
2013-09-18 14:00:00,92.75,93.62,92.73,93.5,17900.0,70.5864,71.2486,70.5712,71.1572,17900.0
2013-09-18 14:05:00,93.47,93.71,93.37,93.63,9600.0,71.1344,71.317,71.0583,71.2562,9600.0
2013-09-18 14:10:00,93.71,94.02,93.71,93.76,9100.0,71.317,71.553,71.317,71.3551,9100.0
2013-09-18 14:15:00,93.78,93.85,93.67,93.8,8600.0,71.3703,71.4236,71.2866,71.3855,8600.0
2013-09-18 14:20:00,93.77,94.09,93.77,94.0,10600.0,71.3627,71.6062,71.3627,71.5377,10600.0
2013-09-18 14:25:00,94.02,94.04,93.8,93.8,6700.0,71.553,71.5682,71.3855,71.3855,6700.0
2013-09-18 14:30:00,93.78,93.88,93.71,93.78,8000.0,71.3703,71.4464,71.317,71.3703,8000.0
2013-09-18 14:35:00,93.78,93.87,93.78,93.83,6400.0,71.3703,71.4388,71.3703,71.4084,6400.0
2013-09-18 14:40:00,93.85,93.9,93.79,93.8,9200.0,71.4236,71.4616,71.3779,71.3855,9200.0
2013-09-18 14:45:00,93.8,93.93,93.8,93.89,17100.0,71.3855,71.4845,71.3855,71.454,17100.0
2013-09-18 14:50:00,93.89,93.98,93.87,93.94,10600.0,71.454,71.5225,71.4388,71.4921,10600.0
2013-09-18 14:55:00,93.98,94.17,93.9,94.17,10000.0,71.5225,71.6671,71.4616,71.6671,10000.0
2013-09-18 15:00:00,94.12,94.19,94.04,94.13,14400.0,71.6291,71.6823,71.5682,71.6367,14400.0
2013-09-18 15:05:00,94.1,94.11,94.01,94.08,7600.0,71.6139,71.6215,71.5454,71.5986,7600.0
2013-09-18 15:10:00,94.04,94.08,93.97,93.99,7100.0,71.5682,71.5986,71.5149,71.5301,7100.0
2013-09-18 15:15:00,94.0,94.04,93.92,93.92,4900.0,71.5377,71.5682,71.4769,71.4769,4900.0
2013-09-18 15:20:00,93.95,94.04,93.92,94.03,7000.0,71.4997,71.5682,71.4769,71.5606,7000.0
2013-09-18 15:25:00,94.03,94.1,94.02,94.06,10100.0,71.5606,71.6139,71.553,71.5834,10100.0
2013-09-18 15:30:00,94.07,94.11,94.04,94.1,7000.0,71.591,71.6215,71.5682,71.6139,7000.0
2013-09-18 15:35:00,94.1,94.21,94.08,94.21,12200.0,71.6139,71.6976,71.5986,71.6976,12200.0
2013-09-18 15:40:00,94.22,94.23,94.16,94.16,10600.0,71.7052,71.7128,71.6595,71.6595,10600.0
2013-09-18 15:45:00,94.18,94.21,94.13,94.13,12100.0,71.6747,71.6976,71.6367,71.6367,12100.0
2013-09-18 15:50:00,94.14,94.19,94.03,94.04,11900.0,71.6443,71.6823,71.5606,71.5682,11900.0
2013-09-18 15:55:00,94.04,94.24,94.04,94.18,36200.0,71.5682,71.7204,71.5682,71.6747,36200.0
2013-09-19 09:30:00,94.25,94.25,93.62,93.65,23600.0,71.728,71.728,71.2486,71.2714,23600.0
2013-09-19 09:35:00,93.68,93.87,93.59,93.82,7600.0,71.2942,71.4388,71.2257,71.4008,7600.0
2013-09-19 09:40:00,93.72,93.9,93.62,93.62,8700.0,71.3247,71.4616,71.2486,71.2486,8700.0
2013-09-19 09:45:00,93.62,93.85,93.62,93.85,4500.0,71.2486,71.4236,71.2486,71.4236,4500.0
2013-09-19 09:50:00,93.86,93.92,93.68,93.73,68500.0,71.4312,71.4769,71.2942,71.3323,68500.0
2013-09-19 09:55:00,93.72,93.81,93.65,93.68,30700.0,71.3247,71.3932,71.2714,71.2942,30700.0
2013-09-19 10:00:00,93.73,93.84,93.67,93.72,15100.0,71.3323,71.416,71.2866,71.3247,15100.0
2013-09-19 10:05:00,93.71,93.72,93.6,93.62,2500.0,71.317,71.3247,71.2333,71.2486,2500.0
2013-09-19 10:10:00,93.6,93.6,93.39,93.39,5100.0,71.2333,71.2333,71.0735,71.0735,5100.0
2013-09-19 10:15:00,93.41,93.41,93.29,93.29,4300.0,71.0887,71.0887,70.9974,70.9974,4300.0
2013-09-19 10:20:00,93.28,93.43,93.25,93.4,8100.0,70.9898,71.104,70.967,71.0811,8100.0
2013-09-19 10:25:00,93.37,93.39,93.32,93.33,35100.0,71.0583,71.0735,71.0202,71.0279,35100.0
2013-09-19 10:30:00,93.36,93.37,93.18,93.21,8300.0,71.0507,71.0583,70.9137,70.9365,8300.0
2013-09-19 10:35:00,93.23,93.26,93.2,93.26,2800.0,70.9517,70.9746,70.9289,70.9746,2800.0
2013-09-19 10:40:00,93.23,93.32,93.23,93.27,3600.0,70.9517,71.0202,70.9517,70.9822,3600.0
2013-09-19 10:45:00,93.3,93.32,93.24,93.24,5100.0,71.005,71.0202,70.9594,70.9594,5100.0
2013-09-19 10:50:00,93.25,93.25,92.94,92.95,12500.0,70.967,70.967,70.731,70.7387,12500.0
2013-09-19 10:55:00,92.94,93.12,92.94,93.05,12600.0,70.731,70.868,70.731,70.8148,12600.0
2013-09-19 11:00:00,93.07,93.21,93.07,93.18,5000.0,70.83,70.9365,70.83,70.9137,5000.0
2013-09-19 11:05:00,93.18,93.23,93.09,93.19,12100.0,70.9137,70.9517,70.8452,70.9213,12100.0
2013-09-19 11:10:00,93.2,93.23,93.13,93.18,4200.0,70.9289,70.9517,70.8756,70.9137,4200.0
2013-09-19 11:15:00,93.2,93.34,93.18,93.3,5500.0,70.9289,71.0355,70.9137,71.005,5500.0
2013-09-19 11:20:00,93.36,93.38,93.31,93.38,5100.0,71.0507,71.0659,71.0126,71.0659,5100.0
2013-09-19 11:25:00,93.35,93.38,93.32,93.36,2300.0,71.0431,71.0659,71.0202,71.0507,2300.0
2013-09-19 11:30:00,93.38,93.38,93.28,93.31,6800.0,71.0659,71.0659,70.9898,71.0126,6800.0
2013-09-19 11:35:00,93.32,93.37,93.32,93.33,3600.0,71.0202,71.0583,71.0202,71.0279,3600.0
2013-09-19 11:40:00,93.35,93.53,93.33,93.43,5700.0,71.0431,71.1801,71.0279,71.104,5700.0
2013-09-19 11:45:00,93.45,93.47,93.44,93.46,1400.0,71.1192,71.1344,71.1116,71.1268,1400.0
2013-09-19 11:50:00,93.43,93.43,93.37,93.4,6600.0,71.104,71.104,71.0583,71.0811,6600.0
2013-09-19 11:55:00,93.39,93.44,93.35,93.42,1800.0,71.0735,71.1116,71.0431,71.0963,1800.0
2013-09-19 12:00:00,93.44,93.52,93.41,93.49,3400.0,71.1116,71.1724,71.0887,71.1496,3400.0
2013-09-19 12:05:00,93.49,93.54,93.47,93.53,1500.0,71.1496,71.1877,71.1344,71.1801,1500.0
2013-09-19 12:10:00,93.51,93.57,93.51,93.53,3600.0,71.1648,71.2105,71.1648,71.1801,3600.0
2013-09-19 12:15:00,93.56,93.6,93.52,93.52,1600.0,71.2029,71.2333,71.1724,71.1724,1600.0
2013-09-19 12:20:00,93.57,93.6,93.54,93.6,600.0,71.2105,71.2333,71.1877,71.2333,600.0
2013-09-19 12:25:00,93.6,93.66,93.58,93.64,3800.0,71.2333,71.279,71.2181,71.2638,3800.0
2013-09-19 12:30:00,93.65,93.68,93.65,93.66,2900.0,71.2714,71.2942,71.2714,71.279,2900.0
2013-09-19 12:35:00,93.67,93.67,93.6,93.6,2000.0,71.2866,71.2866,71.2333,71.2333,2000.0
2013-09-19 12:40:00,93.63,93.63,93.63,93.63,100.0,71.2562,71.2562,71.2562,71.2562,100.0
2013-09-19 12:45:00,93.6,93.6,93.5,93.5,4300.0,71.2333,71.2333,71.1572,71.1572,4300.0
2013-09-19 12:50:00,93.54,93.54,93.54,93.54,400.0,71.1877,71.1877,71.1877,71.1877,400.0
2013-09-19 12:55:00,93.56,93.58,93.55,93.58,1300.0,71.2029,71.2181,71.1953,71.2181,1300.0
2013-09-19 13:00:00,93.57,93.59,93.56,93.56,3300.0,71.2105,71.2257,71.2029,71.2029,3300.0
2013-09-19 13:05:00,93.57,93.6,93.51,93.52,7500.0,71.2105,71.2333,71.1648,71.1724,7500.0
2013-09-19 13:10:00,93.52,93.56,93.51,93.53,2800.0,71.1724,71.2029,71.1648,71.1801,2800.0
2013-09-19 13:15:00,93.56,93.6,93.56,93.59,1600.0,71.2029,71.2333,71.2029,71.2257,1600.0
2013-09-19 13:20:00,93.61,93.62,93.6,93.6,300.0,71.2409,71.2486,71.2333,71.2333,300.0
2013-09-19 13:25:00,93.6,93.6,93.56,93.58,3500.0,71.2333,71.2333,71.2029,71.2181,3500.0
2013-09-19 13:30:00,93.57,93.61,93.56,93.56,11000.0,71.2105,71.2409,71.2029,71.2029,11000.0
2013-09-19 13:35:00,93.56,93.63,93.53,93.63,4600.0,71.2029,71.2562,71.1801,71.2562,4600.0
2013-09-19 13:40:00,93.62,93.62,93.55,93.55,1400.0,71.2486,71.2486,71.1953,71.1953,1400.0
2013-09-19 13:45:00,93.56,93.56,93.53,93.55,1600.0,71.2029,71.2029,71.1801,71.1953,1600.0
2013-09-19 13:50:00,93.55,93.56,93.52,93.54,1500.0,71.1953,71.2029,71.1724,71.1877,1500.0
2013-09-19 13:55:00,93.54,93.54,93.49,93.52,4000.0,71.1877,71.1877,71.1496,71.1724,4000.0
2013-09-19 14:00:00,93.53,93.56,93.52,93.55,6500.0,71.1801,71.2029,71.1724,71.1953,6500.0
2013-09-19 14:05:00,93.56,93.57,93.55,93.57,1900.0,71.2029,71.2105,71.1953,71.2105,1900.0
2013-09-19 14:10:00,93.58,93.65,93.58,93.64,2400.0,71.2181,71.2714,71.2181,71.2638,2400.0
2013-09-19 14:15:00,93.64,93.66,93.61,93.64,4300.0,71.2638,71.279,71.2409,71.2638,4300.0
2013-09-19 14:20:00,93.62,93.63,93.59,93.63,2100.0,71.2486,71.2562,71.2257,71.2562,2100.0
2013-09-19 14:25:00,93.6,93.6,93.54,93.54,1300.0,71.2333,71.2333,71.1877,71.1877,1300.0
2013-09-19 14:30:00,93.55,93.55,93.52,93.52,2000.0,71.1953,71.1953,71.1724,71.1724,2000.0
2013-09-19 14:35:00,93.52,93.52,93.48,93.5,2200.0,71.1724,71.1724,71.142,71.1572,2200.0
2013-09-19 14:40:00,93.5,93.53,93.48,93.53,4300.0,71.1572,71.1801,71.142,71.1801,4300.0
2013-09-19 14:45:00,93.53,93.62,93.53,93.6,7700.0,71.1801,71.2486,71.1801,71.2333,7700.0
2013-09-19 14:50:00,93.61,93.63,93.57,93.57,5200.0,71.2409,71.2562,71.2105,71.2105,5200.0
2013-09-19 14:55:00,93.57,93.61,93.57,93.59,3000.0,71.2105,71.2409,71.2105,71.2257,3000.0
2013-09-19 15:00:00,93.6,93.67,93.6,93.66,5900.0,71.2333,71.2866,71.2333,71.279,5900.0
2013-09-19 15:05:00,93.65,93.73,93.64,93.67,8100.0,71.2714,71.3323,71.2638,71.2866,8100.0
2013-09-19 15:10:00,93.66,93.72,93.66,93.71,2800.0,71.279,71.3247,71.279,71.317,2800.0
2013-09-19 15:15:00,93.71,93.78,93.71,93.78,3200.0,71.317,71.3703,71.317,71.3703,3200.0
2013-09-19 15:20:00,93.76,93.8,93.72,93.8,8800.0,71.3551,71.3855,71.3247,71.3855,8800.0
2013-09-19 15:25:00,93.8,93.84,93.78,93.84,5100.0,71.3855,71.416,71.3703,71.416,5100.0
2013-09-19 15:30:00,93.84,93.85,93.8,93.85,12500.0,71.416,71.4236,71.3855,71.4236,12500.0
2013-09-19 15:35:00,93.85,93.94,93.83,93.94,16000.0,71.4236,71.4921,71.4084,71.4921,16000.0
2013-09-19 15:40:00,93.95,94.32,93.93,94.03,31900.0,71.4997,71.7813,71.4845,71.5606,31900.0
2013-09-19 15:45:00,93.99,93.99,93.93,93.94,9900.0,71.5301,71.5301,71.4845,71.4921,9900.0
2013-09-19 15:50:00,93.94,93.94,93.87,93.87,12200.0,71.4921,71.4921,71.4388,71.4388,12200.0
2013-09-19 15:55:00,93.86,93.86,93.79,93.8,17900.0,71.4312,71.4312,71.3779,71.3855,17900.0
2013-09-20 09:30:00,93.78,93.88,93.77,93.83,134100.0,71.3703,71.4464,71.3627,71.4084,134100.0
2013-09-20 09:35:00,93.76,93.9,93.68,93.82,5300.0,71.3551,71.4616,71.2942,71.4008,5300.0
2013-09-20 09:40:00,93.7,93.7,93.48,93.68,5000.0,71.3094,71.3094,71.142,71.2942,5000.0
2013-09-20 09:45:00,93.63,93.66,93.54,93.55,1200.0,71.2562,71.279,71.1877,71.1953,1200.0
2013-09-20 09:50:00,93.63,93.87,93.58,93.87,2100.0,71.2562,71.4388,71.2181,71.4388,2100.0
2013-09-20 09:55:00,93.84,93.85,93.56,93.74,4300.0,71.416,71.4236,71.2029,71.3399,4300.0
2013-09-20 10:00:00,93.7,93.71,93.64,93.64,1800.0,71.3094,71.317,71.2638,71.2638,1800.0
2013-09-20 10:05:00,93.62,93.65,93.51,93.57,3600.0,71.2486,71.2714,71.1648,71.2105,3600.0
2013-09-20 10:10:00,93.61,93.65,93.5,93.56,2300.0,71.2409,71.2714,71.1572,71.2029,2300.0
2013-09-20 10:15:00,93.55,93.68,93.55,93.67,2400.0,71.1953,71.2942,71.1953,71.2866,2400.0
2013-09-20 10:20:00,93.66,93.72,93.66,93.68,2900.0,71.279,71.3247,71.279,71.2942,2900.0
2013-09-20 10:25:00,93.68,93.68,93.59,93.6,2500.0,71.2942,71.2942,71.2257,71.2333,2500.0
2013-09-20 10:30:00,93.56,93.65,93.56,93.65,3300.0,71.2029,71.2714,71.2029,71.2714,3300.0
2013-09-20 10:35:00,93.65,93.72,93.62,93.72,3000.0,71.2714,71.3247,71.2486,71.3247,3000.0
2013-09-20 10:40:00,93.78,93.92,93.78,93.82,6300.0,71.3703,71.4769,71.3703,71.4008,6300.0
2013-09-20 10:45:00,93.8,93.8,93.76,93.77,2900.0,71.3855,71.3855,71.3551,71.3627,2900.0
2013-09-20 10:50:00,93.8,93.8,93.67,93.68,2500.0,71.3855,71.3855,71.2866,71.2942,2500.0
2013-09-20 10:55:00,93.65,93.76,93.62,93.76,1600.0,71.2714,71.3551,71.2486,71.3551,1600.0
2013-09-20 11:00:00,93.78,93.83,93.78,93.78,2600.0,71.3703,71.4084,71.3703,71.3703,2600.0
2013-09-20 11:05:00,93.74,93.74,93.62,93.66,3100.0,71.3399,71.3399,71.2486,71.279,3100.0
2013-09-20 11:10:00,93.63,93.69,93.61,93.63,16100.0,71.2562,71.3018,71.2409,71.2562,16100.0
2013-09-20 11:15:00,93.65,93.75,93.63,93.75,1600.0,71.2714,71.3475,71.2562,71.3475,1600.0
2013-09-20 11:20:00,93.75,93.76,93.71,93.71,1800.0,71.3475,71.3551,71.317,71.317,1800.0
2013-09-20 11:25:00,93.71,93.71,93.62,93.66,2500.0,71.317,71.317,71.2486,71.279,2500.0
2013-09-20 11:30:00,93.71,93.79,93.71,93.75,1800.0,71.317,71.3779,71.317,71.3475,1800.0
2013-09-20 11:35:00,93.75,93.75,93.69,93.69,1800.0,71.3475,71.3475,71.3018,71.3018,1800.0
2013-09-20 11:40:00,93.71,93.75,93.68,93.75,2400.0,71.317,71.3475,71.2942,71.3475,2400.0
2013-09-20 11:45:00,93.78,93.8,93.77,93.77,3100.0,71.3703,71.3855,71.3627,71.3627,3100.0
2013-09-20 11:50:00,93.72,93.81,93.72,93.81,3500.0,71.3247,71.3932,71.3247,71.3932,3500.0
2013-09-20 11:55:00,93.79,93.8,93.66,93.66,3100.0,71.3779,71.3855,71.279,71.279,3100.0
2013-09-20 12:00:00,93.66,93.72,93.66,93.69,2500.0,71.279,71.3247,71.279,71.3018,2500.0
2013-09-20 12:05:00,93.7,93.75,93.69,93.72,2100.0,71.3094,71.3475,71.3018,71.3247,2100.0
2013-09-20 12:10:00,93.71,93.75,93.7,93.73,1900.0,71.317,71.3475,71.3094,71.3323,1900.0
2013-09-20 12:15:00,93.75,93.75,93.72,93.72,1600.0,71.3475,71.3475,71.3247,71.3247,1600.0
2013-09-20 12:20:00,93.76,93.77,93.72,93.72,2400.0,71.3551,71.3627,71.3247,71.3247,2400.0
2013-09-20 12:25:00,93.71,93.75,93.71,93.72,1400.0,71.317,71.3475,71.317,71.3247,1400.0
2013-09-20 12:30:00,93.73,93.75,93.72,93.73,1700.0,71.3323,71.3475,71.3247,71.3323,1700.0
2013-09-20 12:35:00,93.74,93.81,93.74,93.75,2800.0,71.3399,71.3932,71.3399,71.3475,2800.0
2013-09-20 12:40:00,93.77,93.78,93.74,93.77,2100.0,71.3627,71.3703,71.3399,71.3627,2100.0
2013-09-20 12:45:00,93.8,93.83,93.8,93.83,2100.0,71.3855,71.4084,71.3855,71.4084,2100.0
2013-09-20 12:50:00,93.83,93.84,93.81,93.81,2000.0,71.4084,71.416,71.3932,71.3932,2000.0
2013-09-20 12:55:00,93.82,93.84,93.82,93.83,1100.0,71.4008,71.416,71.4008,71.4084,1100.0
2013-09-20 13:00:00,93.85,93.87,93.85,93.85,800.0,71.4236,71.4388,71.4236,71.4236,800.0
2013-09-20 13:05:00,93.82,93.83,93.81,93.81,2500.0,71.4008,71.4084,71.3932,71.3932,2500.0
2013-09-20 13:10:00,93.8,93.85,93.76,93.85,3900.0,71.3855,71.4236,71.3551,71.4236,3900.0
2013-09-20 13:15:00,93.83,93.83,93.76,93.77,700.0,71.4084,71.4084,71.3551,71.3627,700.0
2013-09-20 13:20:00,93.77,93.83,93.77,93.81,3300.0,71.3627,71.4084,71.3627,71.3932,3300.0
2013-09-20 13:25:00,93.77,93.8,93.77,93.8,400.0,71.3627,71.3855,71.3627,71.3855,400.0
2013-09-20 13:30:00,93.8,93.84,93.8,93.84,3200.0,71.3855,71.416,71.3855,71.416,3200.0
2013-09-20 13:35:00,93.85,93.85,93.81,93.81,1700.0,71.4236,71.4236,71.3932,71.3932,1700.0
2013-09-20 13:40:00,93.8,93.8,93.79,93.79,1500.0,71.3855,71.3855,71.3779,71.3779,1500.0
2013-09-20 13:45:00,93.81,93.86,93.8,93.86,3500.0,71.3932,71.4312,71.3855,71.4312,3500.0
2013-09-20 13:50:00,93.86,93.94,93.86,93.92,2200.0,71.4312,71.4921,71.4312,71.4769,2200.0
2013-09-20 13:55:00,93.92,93.92,93.85,93.85,2900.0,71.4769,71.4769,71.4236,71.4236,2900.0
2013-09-20 14:00:00,93.84,93.87,93.81,93.87,5700.0,71.416,71.4388,71.3932,71.4388,5700.0
2013-09-20 14:05:00,93.85,93.9,93.85,93.9,2900.0,71.4236,71.4616,71.4236,71.4616,2900.0
2013-09-20 14:10:00,93.91,93.92,93.85,93.88,3500.0,71.4693,71.4769,71.4236,71.4464,3500.0
2013-09-20 14:15:00,93.9,93.95,93.88,93.94,4100.0,71.4616,71.4997,71.4464,71.4921,4100.0
2013-09-20 14:20:00,93.94,93.95,93.9,93.94,10000.0,71.4921,71.4997,71.4616,71.4921,10000.0
2013-09-20 14:25:00,93.94,93.95,93.92,93.92,5900.0,71.4921,71.4997,71.4769,71.4769,5900.0
2013-09-20 14:30:00,93.91,93.91,93.85,93.86,4200.0,71.4693,71.4693,71.4236,71.4312,4200.0
2013-09-20 14:35:00,93.87,93.87,93.78,93.78,6900.0,71.4388,71.4388,71.3703,71.3703,6900.0
2013-09-20 14:40:00,93.76,93.79,93.71,93.71,4500.0,71.3551,71.3779,71.317,71.317,4500.0
2013-09-20 14:45:00,93.68,93.75,93.68,93.73,8400.0,71.2942,71.3475,71.2942,71.3323,8400.0
2013-09-20 14:50:00,93.72,93.72,93.67,93.67,5300.0,71.3247,71.3247,71.2866,71.2866,5300.0
2013-09-20 14:55:00,93.68,93.75,93.68,93.74,4100.0,71.2942,71.3475,71.2942,71.3399,4100.0
2013-09-20 15:00:00,93.73,93.77,93.73,93.73,2900.0,71.3323,71.3627,71.3323,71.3323,2900.0
2013-09-20 15:05:00,93.73,93.73,93.66,93.67,4000.0,71.3323,71.3323,71.279,71.2866,4000.0
2013-09-20 15:10:00,93.67,93.67,93.62,93.63,3000.0,71.2866,71.2866,71.2486,71.2562,3000.0
2013-09-20 15:15:00,93.63,93.69,93.63,93.63,6500.0,71.2562,71.3018,71.2562,71.2562,6500.0
2013-09-20 15:20:00,93.62,93.64,93.54,93.54,4800.0,71.2486,71.2638,71.1877,71.1877,4800.0
2013-09-20 15:25:00,93.55,93.59,93.55,93.56,6200.0,71.1953,71.2257,71.1953,71.2029,6200.0
2013-09-20 15:30:00,93.56,93.56,93.5,93.5,7500.0,71.2029,71.2029,71.1572,71.1572,7500.0
2013-09-20 15:35:00,93.5,93.53,93.47,93.47,25800.0,71.1572,71.1801,71.1344,71.1344,25800.0
2013-09-20 15:40:00,93.48,93.52,93.47,93.47,9800.0,71.142,71.1724,71.1344,71.1344,9800.0
2013-09-20 15:45:00,93.47,93.51,93.42,93.48,29600.0,71.1344,71.1648,71.0963,71.142,29600.0
2013-09-20 15:50:00,93.49,93.5,93.48,93.5,44400.0,71.1496,71.1572,71.142,71.1572,44400.0
2013-09-20 15:55:00,93.5,93.62,93.5,93.57,59600.0,71.1572,71.2486,71.1572,71.2105,59600.0
2013-09-23 09:30:00,93.32,93.45,93.15,93.15,14700.0,71.0202,71.1192,70.8909,70.8909,14700.0
2013-09-23 09:35:00,93.15,93.15,92.7,92.71,5900.0,70.8909,70.8909,70.5484,70.556,5900.0
2013-09-23 09:40:00,92.7,92.72,92.54,92.55,10100.0,70.5484,70.5636,70.4266,70.4342,10100.0
2013-09-23 09:45:00,92.54,92.71,92.45,92.5,21100.0,70.4266,70.556,70.3581,70.3962,21100.0
2013-09-23 09:50:00,92.53,92.7,92.51,92.62,7300.0,70.419,70.5484,70.4038,70.4875,7300.0
2013-09-23 09:55:00,92.63,92.63,92.31,92.52,14000.0,70.4951,70.4951,70.2516,70.4114,14000.0
2013-09-23 10:00:00,92.52,92.62,92.49,92.62,19600.0,70.4114,70.4875,70.3886,70.4875,19600.0
2013-09-23 10:05:00,92.56,92.62,92.53,92.6,6900.0,70.4419,70.4875,70.419,70.4723,6900.0
2013-09-23 10:10:00,92.62,92.68,92.62,92.65,7600.0,70.4875,70.5332,70.4875,70.5103,7600.0
2013-09-23 10:15:00,92.63,92.63,92.53,92.54,6900.0,70.4951,70.4951,70.419,70.4266,6900.0
2013-09-23 10:20:00,92.54,92.56,92.47,92.47,4200.0,70.4266,70.4419,70.3734,70.3734,4200.0
2013-09-23 10:25:00,92.47,92.58,92.47,92.5,6700.0,70.3734,70.4571,70.3734,70.3962,6700.0
2013-09-23 10:30:00,92.48,92.56,92.48,92.54,3700.0,70.381,70.4419,70.381,70.4266,3700.0
2013-09-23 10:35:00,92.55,92.56,92.48,92.53,3500.0,70.4342,70.4419,70.381,70.419,3500.0
2013-09-23 10:40:00,92.5,92.52,92.48,92.49,6400.0,70.3962,70.4114,70.381,70.3886,6400.0
2013-09-23 10:45:00,92.49,92.49,92.42,92.47,1300.0,70.3886,70.3886,70.3353,70.3734,1300.0
2013-09-23 10:50:00,92.47,92.5,92.47,92.5,2700.0,70.3734,70.3962,70.3734,70.3962,2700.0
2013-09-23 10:55:00,92.48,92.48,92.43,92.47,5700.0,70.381,70.381,70.3429,70.3734,5700.0
2013-09-23 11:00:00,92.47,92.55,92.46,92.52,5600.0,70.3734,70.4342,70.3657,70.4114,5600.0
2013-09-23 11:05:00,92.52,92.55,92.43,92.45,5100.0,70.4114,70.4342,70.3429,70.3581,5100.0
2013-09-23 11:10:00,92.45,92.48,92.43,92.47,5900.0,70.3581,70.381,70.3429,70.3734,5900.0
2013-09-23 11:15:00,92.45,92.54,92.43,92.54,4000.0,70.3581,70.4266,70.3429,70.4266,4000.0
2013-09-23 11:20:00,92.55,92.55,92.5,92.55,11400.0,70.4342,70.4342,70.3962,70.4342,11400.0
2013-09-23 11:25:00,92.53,92.57,92.52,92.57,11200.0,70.419,70.4495,70.4114,70.4495,11200.0
2013-09-23 11:30:00,92.58,92.63,92.58,92.6,5800.0,70.4571,70.4951,70.4571,70.4723,5800.0
2013-09-23 11:35:00,92.61,92.63,92.55,92.62,2400.0,70.4799,70.4951,70.4342,70.4875,2400.0
2013-09-23 11:40:00,92.61,92.64,92.56,92.59,5600.0,70.4799,70.5027,70.4419,70.4647,5600.0
2013-09-23 11:45:00,92.6,92.6,92.55,92.57,1900.0,70.4723,70.4723,70.4342,70.4495,1900.0
2013-09-23 11:50:00,92.56,92.58,92.55,92.55,500.0,70.4419,70.4571,70.4342,70.4342,500.0
2013-09-23 11:55:00,92.61,92.67,92.61,92.63,3200.0,70.4799,70.5256,70.4799,70.4951,3200.0
2013-09-23 12:00:00,92.6,92.78,92.6,92.76,7700.0,70.4723,70.6093,70.4723,70.5941,7700.0
2013-09-23 12:05:00,92.75,92.89,92.75,92.89,15600.0,70.5864,70.693,70.5864,70.693,15600.0
2013-09-23 12:10:00,92.89,92.98,92.89,92.95,9200.0,70.693,70.7615,70.693,70.7387,9200.0
2013-09-23 12:15:00,92.95,92.97,92.88,92.9,19900.0,70.7387,70.7539,70.6854,70.7006,19900.0
2013-09-23 12:20:00,92.9,93.02,92.89,93.01,26200.0,70.7006,70.7919,70.693,70.7843,26200.0
2013-09-23 12:25:00,93.01,93.08,93.01,93.08,6100.0,70.7843,70.8376,70.7843,70.8376,6100.0
2013-09-23 12:30:00,93.11,93.14,93.08,93.09,6900.0,70.8604,70.8833,70.8376,70.8452,6900.0
2013-09-23 12:35:00,93.07,93.11,93.0,93.04,7900.0,70.83,70.8604,70.7767,70.8071,7900.0
2013-09-23 12:40:00,93.04,93.04,92.96,93.01,9400.0,70.8071,70.8071,70.7463,70.7843,9400.0
2013-09-23 12:45:00,93.0,93.06,93.0,93.05,2100.0,70.7767,70.8224,70.7767,70.8148,2100.0
2013-09-23 12:50:00,93.09,93.18,93.09,93.16,4200.0,70.8452,70.9137,70.8452,70.8985,4200.0
2013-09-23 12:55:00,93.15,93.16,93.13,93.13,2200.0,70.8909,70.8985,70.8756,70.8756,2200.0
2013-09-23 13:00:00,93.12,93.12,93.05,93.05,3500.0,70.868,70.868,70.8148,70.8148,3500.0
2013-09-23 13:05:00,93.06,93.06,93.0,93.03,1500.0,70.8224,70.8224,70.7767,70.7995,1500.0
2013-09-23 13:10:00,93.03,93.06,92.96,92.96,5000.0,70.7995,70.8224,70.7463,70.7463,5000.0
2013-09-23 13:15:00,92.95,92.98,92.92,92.95,3600.0,70.7387,70.7615,70.7158,70.7387,3600.0
2013-09-23 13:20:00,92.93,92.95,92.9,92.9,1500.0,70.7234,70.7387,70.7006,70.7006,1500.0
2013-09-23 13:25:00,92.91,93.01,92.9,92.97,3000.0,70.7082,70.7843,70.7006,70.7539,3000.0
2013-09-23 13:30:00,92.99,93.01,92.98,92.98,1600.0,70.7691,70.7843,70.7615,70.7615,1600.0
2013-09-23 13:35:00,92.96,92.96,92.87,92.87,8200.0,70.7463,70.7463,70.6778,70.6778,8200.0
2013-09-23 13:40:00,92.9,92.92,92.83,92.83,5600.0,70.7006,70.7158,70.6473,70.6473,5600.0
2013-09-23 13:45:00,92.84,92.94,92.84,92.91,2700.0,70.6549,70.731,70.6549,70.7082,2700.0
2013-09-23 13:50:00,92.94,93.01,92.85,92.87,11300.0,70.731,70.7843,70.6626,70.6778,11300.0
2013-09-23 13:55:00,92.87,92.96,92.86,92.96,9100.0,70.6778,70.7463,70.6702,70.7463,9100.0
2013-09-23 14:00:00,92.97,92.99,92.96,92.99,5900.0,70.7539,70.7691,70.7463,70.7691,5900.0
2013-09-23 14:05:00,92.99,93.0,92.93,92.97,12100.0,70.7691,70.7767,70.7234,70.7539,12100.0
2013-09-23 14:10:00,92.96,92.99,92.95,92.99,9300.0,70.7463,70.7691,70.7387,70.7691,9300.0
2013-09-23 14:15:00,92.99,93.04,92.99,93.01,14000.0,70.7691,70.8071,70.7691,70.7843,14000.0
2013-09-23 14:20:00,93.01,93.03,92.96,92.96,4600.0,70.7843,70.7995,70.7463,70.7463,4600.0
2013-09-23 14:25:00,92.95,92.97,92.93,92.96,3500.0,70.7387,70.7539,70.7234,70.7463,3500.0
2013-09-23 14:30:00,92.97,92.98,92.93,92.94,2100.0,70.7539,70.7615,70.7234,70.731,2100.0
2013-09-23 14:35:00,92.94,92.96,92.89,92.96,2500.0,70.731,70.7463,70.693,70.7463,2500.0
2013-09-23 14:40:00,92.95,92.97,92.95,92.95,1200.0,70.7387,70.7539,70.7387,70.7387,1200.0
2013-09-23 14:45:00,92.97,93.02,92.97,93.01,5800.0,70.7539,70.7919,70.7539,70.7843,5800.0
2013-09-23 14:50:00,93.02,93.14,93.02,93.14,5700.0,70.7919,70.8833,70.7919,70.8833,5700.0
2013-09-23 14:55:00,93.14,93.14,93.07,93.09,2300.0,70.8833,70.8833,70.83,70.8452,2300.0
2013-09-23 15:00:00,93.09,93.09,93.01,93.01,7600.0,70.8452,70.8452,70.7843,70.7843,7600.0
2013-09-23 15:05:00,93.01,93.04,92.98,93.0,5100.0,70.7843,70.8071,70.7615,70.7767,5100.0
2013-09-23 15:10:00,93.02,93.07,92.99,93.0,5600.0,70.7919,70.83,70.7691,70.7767,5600.0
2013-09-23 15:15:00,93.0,93.05,93.0,93.05,2700.0,70.7767,70.8148,70.7767,70.8148,2700.0
2013-09-23 15:20:00,93.03,93.11,93.03,93.1,4800.0,70.7995,70.8604,70.7995,70.8528,4800.0
2013-09-23 15:25:00,93.09,93.11,93.02,93.06,5100.0,70.8452,70.8604,70.7919,70.8224,5100.0
2013-09-23 15:30:00,93.05,93.08,93.02,93.07,12100.0,70.8148,70.8376,70.7919,70.83,12100.0
2013-09-23 15:35:00,93.07,93.11,93.07,93.1,3200.0,70.83,70.8604,70.83,70.8528,3200.0
2013-09-23 15:40:00,93.1,93.13,93.08,93.09,2700.0,70.8528,70.8756,70.8376,70.8452,2700.0
2013-09-23 15:45:00,93.09,93.14,93.09,93.09,7100.0,70.8452,70.8833,70.8452,70.8452,7100.0
2013-09-23 15:50:00,93.09,93.15,93.05,93.15,8200.0,70.8452,70.8909,70.8148,70.8909,8200.0
2013-09-23 15:55:00,93.15,93.2,93.12,93.16,20600.0,70.8909,70.9289,70.868,70.8985,20600.0
2013-09-24 09:30:00,93.11,93.15,92.57,92.69,14300.0,70.8604,70.8909,70.4495,70.5408,14300.0
2013-09-24 09:35:00,92.81,93.0,92.81,92.9,20400.0,70.6321,70.7767,70.6321,70.7006,20400.0
2013-09-24 09:40:00,92.9,92.93,92.7,92.7,5100.0,70.7006,70.7234,70.5484,70.5484,5100.0
2013-09-24 09:45:00,92.7,92.98,92.64,92.96,19800.0,70.5484,70.7615,70.5027,70.7463,19800.0
2013-09-24 09:50:00,92.85,92.97,92.78,92.93,22100.0,70.6626,70.7539,70.6093,70.7234,22100.0
2013-09-24 09:55:00,92.93,92.96,92.8,92.86,11200.0,70.7234,70.7463,70.6245,70.6702,11200.0
2013-09-24 10:00:00,92.8,92.94,92.69,92.85,49700.0,70.6245,70.731,70.5408,70.6626,49700.0
2013-09-24 10:05:00,92.87,92.87,92.73,92.75,21800.0,70.6778,70.6778,70.5712,70.5864,21800.0
2013-09-24 10:10:00,92.75,92.82,92.66,92.72,25100.0,70.5864,70.6397,70.518,70.5636,25100.0
2013-09-24 10:15:00,92.78,92.86,92.76,92.86,6400.0,70.6093,70.6702,70.5941,70.6702,6400.0
2013-09-24 10:20:00,92.84,92.85,92.8,92.8,5600.0,70.6549,70.6626,70.6245,70.6245,5600.0
2013-09-24 10:25:00,92.78,92.93,92.75,92.93,7500.0,70.6093,70.7234,70.5864,70.7234,7500.0
2013-09-24 10:30:00,92.92,92.94,92.86,92.91,3900.0,70.7158,70.731,70.6702,70.7082,3900.0
2013-09-24 10:35:00,92.93,93.07,92.93,93.06,10500.0,70.7234,70.83,70.7234,70.8224,10500.0
2013-09-24 10:40:00,93.05,93.1,92.97,93.03,8200.0,70.8148,70.8528,70.7539,70.7995,8200.0
2013-09-24 10:45:00,93.04,93.07,93.0,93.02,9000.0,70.8071,70.83,70.7767,70.7919,9000.0
2013-09-24 10:50:00,93.05,93.12,93.0,93.12,8000.0,70.8148,70.868,70.7767,70.868,8000.0
2013-09-24 10:55:00,93.12,93.22,93.12,93.17,3100.0,70.868,70.9441,70.868,70.9061,3100.0
2013-09-24 11:00:00,93.15,93.26,93.15,93.26,3600.0,70.8909,70.9746,70.8909,70.9746,3600.0
2013-09-24 11:05:00,93.27,93.35,93.27,93.32,2500.0,70.9822,71.0431,70.9822,71.0202,2500.0
2013-09-24 11:10:00,93.34,93.34,93.3,93.3,1400.0,71.0355,71.0355,71.005,71.005,1400.0
2013-09-24 11:15:00,93.3,93.45,93.3,93.41,7900.0,71.005,71.1192,71.005,71.0887,7900.0
2013-09-24 11:20:00,93.41,93.41,93.29,93.41,4000.0,71.0887,71.0887,70.9974,71.0887,4000.0
2013-09-24 11:25:00,93.36,93.39,93.26,93.26,3100.0,71.0507,71.0735,70.9746,70.9746,3100.0
2013-09-24 11:30:00,93.26,93.28,93.23,93.28,2800.0,70.9746,70.9898,70.9517,70.9898,2800.0
2013-09-24 11:35:00,93.26,93.26,93.16,93.18,5000.0,70.9746,70.9746,70.8985,70.9137,5000.0
2013-09-24 11:40:00,93.15,93.16,93.05,93.07,5500.0,70.8909,70.8985,70.8148,70.83,5500.0
2013-09-24 11:45:00,93.09,93.16,93.04,93.16,4800.0,70.8452,70.8985,70.8071,70.8985,4800.0
2013-09-24 11:50:00,93.18,93.19,93.15,93.17,2000.0,70.9137,70.9213,70.8909,70.9061,2000.0
2013-09-24 11:55:00,93.21,93.25,93.21,93.25,900.0,70.9365,70.967,70.9365,70.967,900.0
2013-09-24 12:00:00,93.26,93.28,93.12,93.13,3100.0,70.9746,70.9898,70.868,70.8756,3100.0
2013-09-24 12:05:00,93.12,93.12,93.11,93.11,6100.0,70.868,70.868,70.8604,70.8604,6100.0
2013-09-24 12:10:00,93.13,93.14,93.12,93.13,3100.0,70.8756,70.8833,70.868,70.8756,3100.0
2013-09-24 12:15:00,93.12,93.18,93.12,93.17,1500.0,70.868,70.9137,70.868,70.9061,1500.0
2013-09-24 12:20:00,93.16,93.23,93.16,93.21,3300.0,70.8985,70.9517,70.8985,70.9365,3300.0
2013-09-24 12:25:00,93.21,93.24,93.21,93.22,1400.0,70.9365,70.9594,70.9365,70.9441,1400.0
2013-09-24 12:30:00,93.23,93.23,93.21,93.21,200.0,70.9517,70.9517,70.9365,70.9365,200.0
2013-09-24 12:35:00,93.24,93.27,93.24,93.25,2800.0,70.9594,70.9822,70.9594,70.967,2800.0
2013-09-24 12:40:00,93.25,93.27,93.23,93.27,2600.0,70.967,70.9822,70.9517,70.9822,2600.0
2013-09-24 12:45:00,93.26,93.3,93.24,93.28,4900.0,70.9746,71.005,70.9594,70.9898,4900.0
2013-09-24 12:50:00,93.27,93.3,93.27,93.29,2700.0,70.9822,71.005,70.9822,70.9974,2700.0
2013-09-24 12:55:00,93.28,93.29,93.27,93.28,2400.0,70.9898,70.9974,70.9822,70.9898,2400.0
2013-09-24 13:00:00,93.28,93.3,93.27,93.29,20400.0,70.9898,71.005,70.9822,70.9974,20400.0
2013-09-24 13:05:00,93.28,93.37,93.27,93.36,24400.0,70.9898,71.0583,70.9822,71.0507,24400.0
2013-09-24 13:10:00,93.37,93.46,93.36,93.46,21000.0,71.0583,71.1268,71.0507,71.1268,21000.0
2013-09-24 13:15:00,93.49,93.54,93.46,93.54,8400.0,71.1496,71.1877,71.1268,71.1877,8400.0
2013-09-24 13:20:00,93.54,93.58,93.5,93.5,8700.0,71.1877,71.2181,71.1572,71.1572,8700.0
2013-09-24 13:25:00,93.49,93.5,93.42,93.42,2500.0,71.1496,71.1572,71.0963,71.0963,2500.0
2013-09-24 13:30:00,93.43,93.43,93.37,93.37,4300.0,71.104,71.104,71.0583,71.0583,4300.0
2013-09-24 13:35:00,93.37,93.43,93.36,93.43,5900.0,71.0583,71.104,71.0507,71.104,5900.0
2013-09-24 13:40:00,93.43,93.43,93.43,93.43,300.0,71.104,71.104,71.104,71.104,300.0
2013-09-24 13:45:00,93.42,93.42,93.36,93.38,5500.0,71.0963,71.0963,71.0507,71.0659,5500.0
2013-09-24 13:50:00,93.38,93.38,93.34,93.34,1100.0,71.0659,71.0659,71.0355,71.0355,1100.0
2013-09-24 13:55:00,93.31,93.31,93.27,93.3,1200.0,71.0126,71.0126,70.9822,71.005,1200.0
2013-09-24 14:00:00,93.29,93.38,93.29,93.35,2000.0,70.9974,71.0659,70.9974,71.0431,2000.0
2013-09-24 14:05:00,93.34,93.34,93.26,93.32,2500.0,71.0355,71.0355,70.9746,71.0202,2500.0
2013-09-24 14:10:00,93.32,93.32,93.28,93.28,2500.0,71.0202,71.0202,70.9898,70.9898,2500.0
2013-09-24 14:15:00,93.29,93.34,93.29,93.34,1100.0,70.9974,71.0355,70.9974,71.0355,1100.0
2013-09-24 14:20:00,93.33,93.36,93.32,93.35,3500.0,71.0279,71.0507,71.0202,71.0431,3500.0
2013-09-24 14:25:00,93.33,93.33,93.28,93.28,2000.0,71.0279,71.0279,70.9898,70.9898,2000.0
2013-09-24 14:30:00,93.28,93.3,93.26,93.29,2000.0,70.9898,71.005,70.9746,70.9974,2000.0
2013-09-24 14:35:00,93.28,93.29,93.26,93.29,2500.0,70.9898,70.9974,70.9746,70.9974,2500.0
2013-09-24 14:40:00,93.31,93.33,93.29,93.33,3400.0,71.0126,71.0279,70.9974,71.0279,3400.0
2013-09-24 14:45:00,93.33,93.35,93.33,93.33,2200.0,71.0279,71.0431,71.0279,71.0279,2200.0
2013-09-24 14:50:00,93.33,93.34,93.27,93.3,5300.0,71.0279,71.0355,70.9822,71.005,5300.0
2013-09-24 14:55:00,93.31,93.31,93.26,93.26,2700.0,71.0126,71.0126,70.9746,70.9746,2700.0
2013-09-24 15:00:00,93.26,93.26,93.17,93.17,7700.0,70.9746,70.9746,70.9061,70.9061,7700.0
2013-09-24 15:05:00,93.19,93.19,93.15,93.16,3400.0,70.9213,70.9213,70.8909,70.8985,3400.0
2013-09-24 15:10:00,93.15,93.15,93.1,93.13,3700.0,70.8909,70.8909,70.8528,70.8756,3700.0
2013-09-24 15:15:00,93.13,93.18,93.13,93.16,4600.0,70.8756,70.9137,70.8756,70.8985,4600.0
2013-09-24 15:20:00,93.14,93.14,93.07,93.07,6200.0,70.8833,70.8833,70.83,70.83,6200.0
2013-09-24 15:25:00,93.06,93.06,93.0,93.0,9700.0,70.8224,70.8224,70.7767,70.7767,9700.0
2013-09-24 15:30:00,93.0,93.02,92.99,92.99,11000.0,70.7767,70.7919,70.7691,70.7691,11000.0
2013-09-24 15:35:00,92.96,92.97,92.89,92.92,8900.0,70.7463,70.7539,70.693,70.7158,8900.0
2013-09-24 15:40:00,92.91,92.92,92.87,92.89,11400.0,70.7082,70.7158,70.6778,70.693,11400.0
2013-09-24 15:45:00,92.89,92.9,92.78,92.79,13300.0,70.693,70.7006,70.6093,70.6169,13300.0
2013-09-24 15:50:00,92.78,92.79,92.74,92.77,15400.0,70.6093,70.6169,70.5788,70.6017,15400.0
2013-09-24 15:55:00,92.77,92.84,92.69,92.82,30300.0,70.6017,70.6549,70.5408,70.6397,30300.0
2013-09-25 09:30:00,93.0,93.0,92.8,92.89,7300.0,70.7767,70.7767,70.6245,70.693,7300.0
2013-09-25 09:35:00,92.79,92.86,92.71,92.86,3900.0,70.6169,70.6702,70.556,70.6702,3900.0
2013-09-25 09:40:00,92.93,92.94,92.66,92.75,2800.0,70.7234,70.731,70.518,70.5864,2800.0
2013-09-25 09:45:00,92.69,92.73,92.55,92.68,5800.0,70.5408,70.5712,70.4342,70.5332,5800.0
2013-09-25 09:50:00,92.71,92.77,92.66,92.77,3900.0,70.556,70.6017,70.518,70.6017,3900.0
2013-09-25 09:55:00,92.78,92.78,92.68,92.68,1700.0,70.6093,70.6093,70.5332,70.5332,1700.0
2013-09-25 10:00:00,92.61,92.77,92.59,92.7,4400.0,70.4799,70.6017,70.4647,70.5484,4400.0
2013-09-25 10:05:00,92.71,92.71,92.5,92.51,7200.0,70.556,70.556,70.3962,70.4038,7200.0
2013-09-25 10:10:00,92.48,92.48,92.31,92.42,4000.0,70.381,70.381,70.2516,70.3353,4000.0
2013-09-25 10:15:00,92.43,92.48,92.33,92.35,6700.0,70.3429,70.381,70.2668,70.282,6700.0
2013-09-25 10:20:00,92.35,92.36,92.29,92.35,11900.0,70.282,70.2896,70.2364,70.282,11900.0
2013-09-25 10:25:00,92.35,92.46,92.35,92.45,2400.0,70.282,70.3657,70.282,70.3581,2400.0
2013-09-25 10:30:00,92.46,92.53,92.46,92.51,4700.0,70.3657,70.419,70.3657,70.4038,4700.0
2013-09-25 10:35:00,92.51,92.59,92.51,92.58,4100.0,70.4038,70.4647,70.4038,70.4571,4100.0
2013-09-25 10:40:00,92.58,92.67,92.55,92.64,9300.0,70.4571,70.5256,70.4342,70.5027,9300.0
2013-09-25 10:45:00,92.66,92.75,92.66,92.72,8200.0,70.518,70.5864,70.518,70.5636,8200.0
2013-09-25 10:50:00,92.73,92.73,92.64,92.67,3300.0,70.5712,70.5712,70.5027,70.5256,3300.0
2013-09-25 10:55:00,92.69,92.74,92.69,92.7,4500.0,70.5408,70.5788,70.5408,70.5484,4500.0
2013-09-25 11:00:00,92.74,92.77,92.72,92.76,12900.0,70.5788,70.6017,70.5636,70.5941,12900.0
2013-09-25 11:05:00,92.76,92.84,92.73,92.84,11800.0,70.5941,70.6549,70.5712,70.6549,11800.0
2013-09-25 11:10:00,92.85,92.85,92.78,92.81,9200.0,70.6626,70.6626,70.6093,70.6321,9200.0
2013-09-25 11:15:00,92.83,92.99,92.83,92.98,10000.0,70.6473,70.7691,70.6473,70.7615,10000.0
2013-09-25 11:20:00,93.0,93.05,93.0,93.01,6100.0,70.7767,70.8148,70.7767,70.7843,6100.0
2013-09-25 11:25:00,93.02,93.04,93.02,93.04,7200.0,70.7919,70.8071,70.7919,70.8071,7200.0
2013-09-25 11:30:00,93.04,93.05,93.03,93.04,6000.0,70.8071,70.8148,70.7995,70.8071,6000.0
2013-09-25 11:35:00,93.03,93.09,92.98,93.03,13700.0,70.7995,70.8452,70.7615,70.7995,13700.0
2013-09-25 11:40:00,93.03,93.05,93.02,93.04,10200.0,70.7995,70.8148,70.7919,70.8071,10200.0
2013-09-25 11:45:00,93.05,93.05,93.02,93.03,3500.0,70.8148,70.8148,70.7919,70.7995,3500.0
2013-09-25 11:50:00,93.04,93.07,93.03,93.07,5200.0,70.8071,70.83,70.7995,70.83,5200.0
2013-09-25 11:55:00,93.07,93.08,92.98,92.98,4500.0,70.83,70.8376,70.7615,70.7615,4500.0
2013-09-25 12:00:00,92.97,92.97,92.86,92.89,3900.0,70.7539,70.7539,70.6702,70.693,3900.0
2013-09-25 12:05:00,92.9,92.91,92.85,92.85,3700.0,70.7006,70.7082,70.6626,70.6626,3700.0
2013-09-25 12:10:00,92.85,92.87,92.83,92.86,4300.0,70.6626,70.6778,70.6473,70.6702,4300.0
2013-09-25 12:15:00,92.87,92.96,92.86,92.93,3300.0,70.6778,70.7463,70.6702,70.7234,3300.0
2013-09-25 12:20:00,92.93,92.93,92.7,92.79,13800.0,70.7234,70.7234,70.5484,70.6169,13800.0
2013-09-25 12:25:00,92.79,92.83,92.74,92.83,8900.0,70.6169,70.6473,70.5788,70.6473,8900.0
2013-09-25 12:30:00,92.84,92.84,92.81,92.81,3800.0,70.6549,70.6549,70.6321,70.6321,3800.0
2013-09-25 12:35:00,92.82,92.83,92.78,92.78,4500.0,70.6397,70.6473,70.6093,70.6093,4500.0
2013-09-25 12:40:00,92.78,92.81,92.75,92.81,2500.0,70.6093,70.6321,70.5864,70.6321,2500.0
2013-09-25 12:45:00,92.8,92.86,92.8,92.8,5800.0,70.6245,70.6702,70.6245,70.6245,5800.0
2013-09-25 12:50:00,92.8,92.8,92.79,92.8,3800.0,70.6245,70.6245,70.6169,70.6245,3800.0
2013-09-25 12:55:00,92.8,92.87,92.8,92.86,10100.0,70.6245,70.6778,70.6245,70.6702,10100.0
2013-09-25 13:00:00,92.87,92.94,92.87,92.92,15200.0,70.6778,70.731,70.6778,70.7158,15200.0
2013-09-25 13:05:00,92.92,92.98,92.91,92.94,9800.0,70.7158,70.7615,70.7082,70.731,9800.0
2013-09-25 13:10:00,92.95,92.97,92.94,92.95,3100.0,70.7387,70.7539,70.731,70.7387,3100.0
2013-09-25 13:15:00,92.95,92.95,92.87,92.88,6700.0,70.7387,70.7387,70.6778,70.6854,6700.0
2013-09-25 13:20:00,92.86,92.87,92.81,92.82,4900.0,70.6702,70.6778,70.6321,70.6397,4900.0
2013-09-25 13:25:00,92.82,92.82,92.74,92.74,2600.0,70.6397,70.6397,70.5788,70.5788,2600.0
2013-09-25 13:30:00,92.73,92.73,92.51,92.58,16000.0,70.5712,70.5712,70.4038,70.4571,16000.0
2013-09-25 13:35:00,92.57,92.57,92.42,92.46,14200.0,70.4495,70.4495,70.3353,70.3657,14200.0
2013-09-25 13:40:00,92.48,92.48,92.36,92.36,3900.0,70.381,70.381,70.2896,70.2896,3900.0
2013-09-25 13:45:00,92.34,92.38,92.34,92.37,2600.0,70.2744,70.3049,70.2744,70.2973,2600.0
2013-09-25 13:50:00,92.39,92.42,92.32,92.42,11700.0,70.3125,70.3353,70.2592,70.3353,11700.0
2013-09-25 13:55:00,92.42,92.55,92.39,92.51,17200.0,70.3353,70.4342,70.3125,70.4038,17200.0
2013-09-25 14:00:00,92.51,92.53,92.5,92.52,5100.0,70.4038,70.419,70.3962,70.4114,5100.0
2013-09-25 14:05:00,92.53,92.57,92.4,92.42,6000.0,70.419,70.4495,70.3201,70.3353,6000.0
2013-09-25 14:10:00,92.44,92.44,92.37,92.43,5000.0,70.3505,70.3505,70.2973,70.3429,5000.0
2013-09-25 14:15:00,92.4,92.46,92.37,92.38,6500.0,70.3201,70.3657,70.2973,70.3049,6500.0
2013-09-25 14:20:00,92.38,92.45,92.37,92.37,2900.0,70.3049,70.3581,70.2973,70.2973,2900.0
2013-09-25 14:25:00,92.37,92.45,92.36,92.36,4800.0,70.2973,70.3581,70.2896,70.2896,4800.0
2013-09-25 14:30:00,92.37,92.37,92.31,92.31,7400.0,70.2973,70.2973,70.2516,70.2516,7400.0
2013-09-25 14:35:00,92.3,92.32,92.24,92.31,6500.0,70.244,70.2592,70.1983,70.2516,6500.0
2013-09-25 14:40:00,92.33,92.35,92.3,92.3,3800.0,70.2668,70.282,70.244,70.244,3800.0
2013-09-25 14:45:00,92.28,92.33,92.28,92.31,3800.0,70.2288,70.2668,70.2288,70.2516,3800.0
2013-09-25 14:50:00,92.32,92.32,92.27,92.27,3900.0,70.2592,70.2592,70.2211,70.2211,3900.0
2013-09-25 14:55:00,92.3,92.31,92.21,92.25,4500.0,70.244,70.2516,70.1755,70.2059,4500.0
2013-09-25 15:00:00,92.25,92.31,92.22,92.28,6600.0,70.2059,70.2516,70.1831,70.2288,6600.0
2013-09-25 15:05:00,92.28,92.31,92.24,92.29,4900.0,70.2288,70.2516,70.1983,70.2364,4900.0
2013-09-25 15:10:00,92.3,92.38,92.3,92.37,7100.0,70.244,70.3049,70.244,70.2973,7100.0
2013-09-25 15:15:00,92.35,92.35,92.29,92.3,4800.0,70.282,70.282,70.2364,70.244,4800.0
2013-09-25 15:20:00,92.31,92.31,92.26,92.29,6400.0,70.2516,70.2516,70.2135,70.2364,6400.0
2013-09-25 15:25:00,92.28,92.28,92.18,92.18,15800.0,70.2288,70.2288,70.1527,70.1527,15800.0
2013-09-25 15:30:00,92.18,92.2,92.12,92.2,11000.0,70.1527,70.1679,70.107,70.1679,11000.0
2013-09-25 15:35:00,92.2,92.21,92.14,92.16,10500.0,70.1679,70.1755,70.1222,70.1374,10500.0
2013-09-25 15:40:00,92.18,92.22,92.15,92.19,7500.0,70.1527,70.1831,70.1298,70.1603,7500.0
2013-09-25 15:45:00,92.18,92.22,92.16,92.2,19600.0,70.1527,70.1831,70.1374,70.1679,19600.0
2013-09-25 15:50:00,92.21,92.21,92.12,92.19,19600.0,70.1755,70.1755,70.107,70.1603,19600.0
2013-09-25 15:55:00,92.2,92.22,92.16,92.17,43800.0,70.1679,70.1831,70.1374,70.145,43800.0
2013-09-26 09:30:00,92.41,92.41,92.28,92.33,9400.0,70.3277,70.3277,70.2288,70.2668,9400.0
2013-09-26 09:35:00,92.3,92.45,92.29,92.45,10000.0,70.244,70.3581,70.2364,70.3581,10000.0
2013-09-26 09:40:00,92.45,92.54,92.44,92.5,4300.0,70.3581,70.4266,70.3505,70.3962,4300.0
2013-09-26 09:45:00,92.52,92.52,92.47,92.47,11800.0,70.4114,70.4114,70.3734,70.3734,11800.0
2013-09-26 09:50:00,92.48,92.54,92.46,92.54,7900.0,70.381,70.4266,70.3657,70.4266,7900.0
2013-09-26 09:55:00,92.55,92.58,92.53,92.57,1700.0,70.4342,70.4571,70.419,70.4495,1700.0
2013-09-26 10:00:00,92.54,92.57,92.51,92.55,9600.0,70.4266,70.4495,70.4038,70.4342,9600.0
2013-09-26 10:05:00,92.54,92.6,92.51,92.59,7300.0,70.4266,70.4723,70.4038,70.4647,7300.0
2013-09-26 10:10:00,92.61,92.71,92.57,92.58,4800.0,70.4799,70.556,70.4495,70.4571,4800.0
2013-09-26 10:15:00,92.57,92.59,92.57,92.57,7700.0,70.4495,70.4647,70.4495,70.4495,7700.0
2013-09-26 10:20:00,92.57,92.59,92.57,92.57,17700.0,70.4495,70.4647,70.4495,70.4495,17700.0
2013-09-26 10:25:00,92.57,92.61,92.57,92.57,5700.0,70.4495,70.4799,70.4495,70.4495,5700.0
2013-09-26 10:30:00,92.58,92.66,92.58,92.66,3800.0,70.4571,70.518,70.4571,70.518,3800.0
2013-09-26 10:35:00,92.64,92.64,92.61,92.61,6300.0,70.5027,70.5027,70.4799,70.4799,6300.0
2013-09-26 10:40:00,92.61,92.63,92.49,92.52,9900.0,70.4799,70.4951,70.3886,70.4114,9900.0
2013-09-26 10:45:00,92.47,92.47,92.23,92.32,8900.0,70.3734,70.3734,70.1907,70.2592,8900.0
2013-09-26 10:50:00,92.33,92.35,92.33,92.35,900.0,70.2668,70.282,70.2668,70.282,900.0
2013-09-26 10:55:00,92.32,92.35,92.32,92.34,5900.0,70.2592,70.282,70.2592,70.2744,5900.0
2013-09-26 11:00:00,92.33,92.34,92.29,92.29,10100.0,70.2668,70.2744,70.2364,70.2364,10100.0
2013-09-26 11:05:00,92.29,92.3,92.29,92.29,6700.0,70.2364,70.244,70.2364,70.2364,6700.0
2013-09-26 11:10:00,92.29,92.38,92.29,92.35,6900.0,70.2364,70.3049,70.2364,70.282,6900.0
2013-09-26 11:15:00,92.38,92.38,92.29,92.31,3400.0,70.3049,70.3049,70.2364,70.2516,3400.0
2013-09-26 11:20:00,92.3,92.38,92.29,92.37,8600.0,70.244,70.3049,70.2364,70.2973,8600.0
2013-09-26 11:25:00,92.37,92.41,92.36,92.41,2400.0,70.2973,70.3277,70.2896,70.3277,2400.0
2013-09-26 11:30:00,92.4,92.42,92.37,92.41,5500.0,70.3201,70.3353,70.2973,70.3277,5500.0
2013-09-26 11:35:00,92.43,92.43,92.37,92.38,2400.0,70.3429,70.3429,70.2973,70.3049,2400.0
2013-09-26 11:40:00,92.38,92.41,92.37,92.41,5600.0,70.3049,70.3277,70.2973,70.3277,5600.0
2013-09-26 11:45:00,92.39,92.44,92.39,92.39,2600.0,70.3125,70.3505,70.3125,70.3125,2600.0
2013-09-26 11:50:00,92.39,92.4,92.39,92.39,4500.0,70.3125,70.3201,70.3125,70.3125,4500.0
2013-09-26 11:55:00,92.4,92.42,92.4,92.42,1700.0,70.3201,70.3353,70.3201,70.3353,1700.0
2013-09-26 12:00:00,92.42,92.42,92.39,92.4,3700.0,70.3353,70.3353,70.3125,70.3201,3700.0
2013-09-26 12:05:00,92.39,92.39,92.39,92.39,1500.0,70.3125,70.3125,70.3125,70.3125,1500.0
2013-09-26 12:10:00,92.39,92.4,92.37,92.37,3300.0,70.3125,70.3201,70.2973,70.2973,3300.0
2013-09-26 12:15:00,92.37,92.4,92.37,92.4,5500.0,70.2973,70.3201,70.2973,70.3201,5500.0
2013-09-26 12:20:00,92.39,92.41,92.39,92.4,1600.0,70.3125,70.3277,70.3125,70.3201,1600.0
2013-09-26 12:25:00,92.4,92.45,92.39,92.44,3500.0,70.3201,70.3581,70.3125,70.3505,3500.0
2013-09-26 12:30:00,92.45,92.6,92.45,92.56,6200.0,70.3581,70.4723,70.3581,70.4419,6200.0
2013-09-26 12:35:00,92.59,92.59,92.55,92.56,8400.0,70.4647,70.4647,70.4342,70.4419,8400.0
2013-09-26 12:40:00,92.56,92.57,92.55,92.57,2700.0,70.4419,70.4495,70.4342,70.4495,2700.0
2013-09-26 12:45:00,92.56,92.56,92.51,92.53,2800.0,70.4419,70.4419,70.4038,70.419,2800.0
2013-09-26 12:50:00,92.53,92.53,92.5,92.51,5400.0,70.419,70.419,70.3962,70.4038,5400.0
2013-09-26 12:55:00,92.5,92.53,92.5,92.53,2000.0,70.3962,70.419,70.3962,70.419,2000.0
2013-09-26 13:00:00,92.52,92.53,92.52,92.53,1000.0,70.4114,70.419,70.4114,70.419,1000.0
2013-09-26 13:05:00,92.54,92.57,92.53,92.56,3700.0,70.4266,70.4495,70.419,70.4419,3700.0
2013-09-26 13:10:00,92.56,92.59,92.56,92.59,1900.0,70.4419,70.4647,70.4419,70.4647,1900.0
2013-09-26 13:15:00,92.59,92.61,92.57,92.61,2400.0,70.4647,70.4799,70.4495,70.4799,2400.0
2013-09-26 13:20:00,92.59,92.59,92.55,92.56,1800.0,70.4647,70.4647,70.4342,70.4419,1800.0
2013-09-26 13:25:00,92.55,92.59,92.55,92.59,1800.0,70.4342,70.4647,70.4342,70.4647,1800.0
2013-09-26 13:30:00,92.6,92.61,92.58,92.59,2500.0,70.4723,70.4799,70.4571,70.4647,2500.0
2013-09-26 13:35:00,92.58,92.58,92.54,92.55,6800.0,70.4571,70.4571,70.4266,70.4342,6800.0
2013-09-26 13:40:00,92.56,92.58,92.54,92.54,11900.0,70.4419,70.4571,70.4266,70.4266,11900.0
2013-09-26 13:45:00,92.54,92.58,92.54,92.57,7200.0,70.4266,70.4571,70.4266,70.4495,7200.0
2013-09-26 13:50:00,92.57,92.59,92.57,92.59,1000.0,70.4495,70.4647,70.4495,70.4647,1000.0
2013-09-26 13:55:00,92.6,92.65,92.6,92.65,2100.0,70.4723,70.5103,70.4723,70.5103,2100.0
2013-09-26 14:00:00,92.64,92.66,92.63,92.65,13200.0,70.5027,70.518,70.4951,70.5103,13200.0
2013-09-26 14:05:00,92.64,92.68,92.64,92.64,9100.0,70.5027,70.5332,70.5027,70.5027,9100.0
2013-09-26 14:10:00,92.65,92.68,92.65,92.65,9300.0,70.5103,70.5332,70.5103,70.5103,9300.0
2013-09-26 14:15:00,92.65,92.67,92.65,92.66,7500.0,70.5103,70.5256,70.5103,70.518,7500.0
2013-09-26 14:20:00,92.66,92.75,92.65,92.75,7200.0,70.518,70.5864,70.5103,70.5864,7200.0
2013-09-26 14:25:00,92.75,92.78,92.74,92.74,5600.0,70.5864,70.6093,70.5788,70.5788,5600.0
2013-09-26 14:30:00,92.75,92.75,92.73,92.75,9200.0,70.5864,70.5864,70.5712,70.5864,9200.0
2013-09-26 14:35:00,92.75,92.77,92.73,92.76,5600.0,70.5864,70.6017,70.5712,70.5941,5600.0
2013-09-26 14:40:00,92.75,92.79,92.68,92.79,13800.0,70.5864,70.6169,70.5332,70.6169,13800.0
2013-09-26 14:45:00,92.76,92.76,92.68,92.69,4800.0,70.5941,70.5941,70.5332,70.5408,4800.0
2013-09-26 14:50:00,92.69,92.71,92.65,92.7,2900.0,70.5408,70.556,70.5103,70.5484,2900.0
2013-09-26 14:55:00,92.69,92.73,92.65,92.66,3200.0,70.5408,70.5712,70.5103,70.518,3200.0
2013-09-26 15:00:00,92.65,92.67,92.59,92.59,5000.0,70.5103,70.5256,70.4647,70.4647,5000.0
2013-09-26 15:05:00,92.6,92.67,92.56,92.66,4200.0,70.4723,70.5256,70.4419,70.518,4200.0
2013-09-26 15:10:00,92.64,92.66,92.63,92.66,10300.0,70.5027,70.518,70.4951,70.518,10300.0
2013-09-26 15:15:00,92.65,92.69,92.65,92.68,6300.0,70.5103,70.5408,70.5103,70.5332,6300.0
2013-09-26 15:20:00,92.68,92.73,92.68,92.7,8500.0,70.5332,70.5712,70.5332,70.5484,8500.0
2013-09-26 15:25:00,92.7,92.75,92.7,92.74,6900.0,70.5484,70.5864,70.5484,70.5788,6900.0
2013-09-26 15:30:00,92.72,92.84,92.72,92.83,21800.0,70.5636,70.6549,70.5636,70.6473,21800.0
2013-09-26 15:35:00,92.83,92.87,92.83,92.85,13500.0,70.6473,70.6778,70.6473,70.6626,13500.0
2013-09-26 15:40:00,92.84,92.85,92.84,92.84,7900.0,70.6549,70.6626,70.6549,70.6549,7900.0
2013-09-26 15:45:00,92.84,92.92,92.84,92.9,25800.0,70.6549,70.7158,70.6549,70.7006,25800.0
2013-09-26 15:50:00,92.89,92.97,92.89,92.96,50900.0,70.693,70.7539,70.693,70.7463,50900.0
2013-09-26 15:55:00,92.96,93.13,92.96,93.11,54700.0,70.7463,70.8756,70.7463,70.8604,54700.0
2013-09-27 09:30:00,92.67,92.77,92.54,92.66,11300.0,70.5256,70.6017,70.4266,70.518,11300.0
2013-09-27 09:35:00,92.52,92.55,92.45,92.48,7000.0,70.4114,70.4342,70.3581,70.381,7000.0
2013-09-27 09:40:00,92.46,92.62,92.46,92.62,5400.0,70.3657,70.4875,70.3657,70.4875,5400.0
2013-09-27 09:45:00,92.61,92.63,92.55,92.56,4700.0,70.4799,70.4951,70.4342,70.4419,4700.0
2013-09-27 09:50:00,92.63,92.66,92.52,92.56,6400.0,70.4951,70.518,70.4114,70.4419,6400.0
2013-09-27 09:55:00,92.59,92.59,92.35,92.38,17100.0,70.4647,70.4647,70.282,70.3049,17100.0
2013-09-27 10:00:00,92.36,92.43,92.36,92.42,15100.0,70.2896,70.3429,70.2896,70.3353,15100.0
2013-09-27 10:05:00,92.43,92.45,92.27,92.31,12900.0,70.3429,70.3581,70.2211,70.2516,12900.0
2013-09-27 10:10:00,92.29,92.34,92.29,92.34,3400.0,70.2364,70.2744,70.2364,70.2744,3400.0
2013-09-27 10:15:00,92.31,92.46,92.31,92.46,12900.0,70.2516,70.3657,70.2516,70.3657,12900.0
2013-09-27 10:20:00,92.46,92.51,92.41,92.43,13500.0,70.3657,70.4038,70.3277,70.3429,13500.0
2013-09-27 10:25:00,92.42,92.51,92.42,92.51,9900.0,70.3353,70.4038,70.3353,70.4038,9900.0
2013-09-27 10:30:00,92.5,92.59,92.5,92.56,3800.0,70.3962,70.4647,70.3962,70.4419,3800.0
2013-09-27 10:35:00,92.58,92.62,92.57,92.59,5200.0,70.4571,70.4875,70.4495,70.4647,5200.0
2013-09-27 10:40:00,92.61,92.65,92.58,92.61,8200.0,70.4799,70.5103,70.4571,70.4799,8200.0
2013-09-27 10:45:00,92.62,92.62,92.58,92.61,4000.0,70.4875,70.4875,70.4571,70.4799,4000.0
2013-09-27 10:50:00,92.58,92.68,92.58,92.65,5000.0,70.4571,70.5332,70.4571,70.5103,5000.0
2013-09-27 10:55:00,92.64,92.66,92.6,92.65,2300.0,70.5027,70.518,70.4723,70.5103,2300.0
2013-09-27 11:00:00,92.62,92.66,92.58,92.58,14300.0,70.4875,70.518,70.4571,70.4571,14300.0
2013-09-27 11:05:00,92.58,92.58,92.51,92.57,7200.0,70.4571,70.4571,70.4038,70.4495,7200.0
2013-09-27 11:10:00,92.56,92.56,92.52,92.52,1100.0,70.4419,70.4419,70.4114,70.4114,1100.0
2013-09-27 11:15:00,92.53,92.55,92.47,92.48,2800.0,70.419,70.4342,70.3734,70.381,2800.0
2013-09-27 11:20:00,92.46,92.48,92.41,92.48,2700.0,70.3657,70.381,70.3277,70.381,2700.0
2013-09-27 11:25:00,92.48,92.57,92.48,92.55,3800.0,70.381,70.4495,70.381,70.4342,3800.0
2013-09-27 11:30:00,92.56,92.58,92.54,92.56,4500.0,70.4419,70.4571,70.4266,70.4419,4500.0
2013-09-27 11:35:00,92.57,92.65,92.56,92.59,4600.0,70.4495,70.5103,70.4419,70.4647,4600.0
2013-09-27 11:40:00,92.6,92.64,92.59,92.64,1500.0,70.4723,70.5027,70.4647,70.5027,1500.0
2013-09-27 11:45:00,92.62,92.64,92.62,92.64,1600.0,70.4875,70.5027,70.4875,70.5027,1600.0
2013-09-27 11:50:00,92.66,92.68,92.64,92.68,4900.0,70.518,70.5332,70.5027,70.5332,4900.0
2013-09-27 11:55:00,92.66,92.72,92.65,92.71,4100.0,70.518,70.5636,70.5103,70.556,4100.0
2013-09-27 12:00:00,92.73,92.78,92.73,92.75,5300.0,70.5712,70.6093,70.5712,70.5864,5300.0
2013-09-27 12:05:00,92.73,92.8,92.73,92.8,15900.0,70.5712,70.6245,70.5712,70.6245,15900.0
2013-09-27 12:10:00,92.79,92.89,92.78,92.89,7200.0,70.6169,70.693,70.6093,70.693,7200.0
2013-09-27 12:15:00,92.89,92.94,92.89,92.94,8300.0,70.693,70.731,70.693,70.731,8300.0
2013-09-27 12:20:00,92.95,92.95,92.91,92.93,700.0,70.7387,70.7387,70.7082,70.7234,700.0
2013-09-27 12:25:00,92.91,92.93,92.91,92.91,3100.0,70.7082,70.7234,70.7082,70.7082,3100.0
2013-09-27 12:30:00,92.92,93.0,92.92,92.95,7500.0,70.7158,70.7767,70.7158,70.7387,7500.0
2013-09-27 12:35:00,92.92,92.96,92.91,92.92,4200.0,70.7158,70.7463,70.7082,70.7158,4200.0
2013-09-27 12:40:00,92.91,92.92,92.91,92.91,3500.0,70.7082,70.7158,70.7082,70.7082,3500.0
2013-09-27 12:45:00,92.91,92.92,92.91,92.91,2800.0,70.7082,70.7158,70.7082,70.7082,2800.0
2013-09-27 12:50:00,92.91,92.93,92.91,92.93,3600.0,70.7082,70.7234,70.7082,70.7234,3600.0
2013-09-27 12:55:00,92.91,92.93,92.91,92.91,4500.0,70.7082,70.7234,70.7082,70.7082,4500.0
2013-09-27 13:00:00,92.92,92.93,92.91,92.91,1100.0,70.7158,70.7234,70.7082,70.7082,1100.0
2013-09-27 13:05:00,92.91,92.91,92.91,92.91,2000.0,70.7082,70.7082,70.7082,70.7082,2000.0
2013-09-27 13:10:00,92.91,92.95,92.91,92.93,2000.0,70.7082,70.7387,70.7082,70.7234,2000.0
2013-09-27 13:15:00,92.94,93.0,92.93,92.93,3700.0,70.731,70.7767,70.7234,70.7234,3700.0
2013-09-27 13:20:00,92.94,92.94,92.89,92.89,2200.0,70.731,70.731,70.693,70.693,2200.0
2013-09-27 13:25:00,92.89,92.9,92.82,92.83,3900.0,70.693,70.7006,70.6397,70.6473,3900.0
2013-09-27 13:30:00,92.82,92.86,92.81,92.84,3000.0,70.6397,70.6702,70.6321,70.6549,3000.0
2013-09-27 13:35:00,92.83,92.83,92.78,92.78,1600.0,70.6473,70.6473,70.6093,70.6093,1600.0
2013-09-27 13:40:00,92.81,92.85,92.81,92.85,2300.0,70.6321,70.6626,70.6321,70.6626,2300.0
2013-09-27 13:45:00,92.82,92.83,92.79,92.79,2900.0,70.6397,70.6473,70.6169,70.6169,2900.0
2013-09-27 13:50:00,92.79,92.81,92.79,92.81,900.0,70.6169,70.6321,70.6169,70.6321,900.0
2013-09-27 13:55:00,92.81,92.83,92.77,92.8,3900.0,70.6321,70.6473,70.6017,70.6245,3900.0
2013-09-27 14:00:00,92.8,92.86,92.8,92.84,2200.0,70.6245,70.6702,70.6245,70.6549,2200.0
2013-09-27 14:05:00,92.84,92.88,92.82,92.84,6200.0,70.6549,70.6854,70.6397,70.6549,6200.0
2013-09-27 14:10:00,92.83,92.86,92.83,92.85,2800.0,70.6473,70.6702,70.6473,70.6626,2800.0
2013-09-27 14:15:00,92.84,92.84,92.82,92.82,5200.0,70.6549,70.6549,70.6397,70.6397,5200.0
2013-09-27 14:20:00,92.81,92.83,92.8,92.83,2300.0,70.6321,70.6473,70.6245,70.6473,2300.0
2013-09-27 14:25:00,92.84,92.84,92.82,92.82,3400.0,70.6549,70.6549,70.6397,70.6397,3400.0
2013-09-27 14:30:00,92.82,92.86,92.82,92.84,3800.0,70.6397,70.6702,70.6397,70.6549,3800.0
2013-09-27 14:35:00,92.83,92.85,92.82,92.85,5200.0,70.6473,70.6626,70.6397,70.6626,5200.0
2013-09-27 14:40:00,92.87,92.91,92.86,92.86,3400.0,70.6778,70.7082,70.6702,70.6702,3400.0
2013-09-27 14:45:00,92.87,92.89,92.86,92.89,6400.0,70.6778,70.693,70.6702,70.693,6400.0
2013-09-27 14:50:00,92.89,92.91,92.89,92.91,6400.0,70.693,70.7082,70.693,70.7082,6400.0
2013-09-27 14:55:00,92.9,92.91,92.89,92.91,9300.0,70.7006,70.7082,70.693,70.7082,9300.0
2013-09-27 15:00:00,92.91,92.91,92.83,92.86,8300.0,70.7082,70.7082,70.6473,70.6702,8300.0
2013-09-27 15:05:00,92.88,92.88,92.83,92.84,1500.0,70.6854,70.6854,70.6473,70.6549,1500.0
2013-09-27 15:10:00,92.84,92.86,92.84,92.84,4200.0,70.6549,70.6702,70.6549,70.6549,4200.0
2013-09-27 15:15:00,92.84,92.86,92.84,92.86,6600.0,70.6549,70.6702,70.6549,70.6702,6600.0
2013-09-27 15:20:00,92.86,92.88,92.85,92.87,3400.0,70.6702,70.6854,70.6626,70.6778,3400.0
2013-09-27 15:25:00,92.87,92.94,92.87,92.94,4600.0,70.6778,70.731,70.6778,70.731,4600.0
2013-09-27 15:30:00,92.93,92.95,92.92,92.94,9600.0,70.7234,70.7387,70.7158,70.731,9600.0
2013-09-27 15:35:00,92.95,93.02,92.95,93.01,7600.0,70.7387,70.7919,70.7387,70.7843,7600.0
2013-09-27 15:40:00,93.0,93.04,92.98,93.03,9800.0,70.7767,70.8071,70.7615,70.7995,9800.0
2013-09-27 15:45:00,93.04,93.04,92.96,93.0,21700.0,70.8071,70.8071,70.7463,70.7767,21700.0
2013-09-27 15:50:00,93.01,93.09,93.0,93.09,19200.0,70.7843,70.8452,70.7767,70.8452,19200.0
2013-09-27 15:55:00,93.09,93.12,93.0,93.01,28800.0,70.8452,70.868,70.7767,70.7843,28800.0
2013-09-30 09:30:00,92.6,92.71,92.05,92.67,22500.0,70.4723,70.556,70.0537,70.5256,22500.0
2013-09-30 09:35:00,92.63,92.64,92.43,92.43,700.0,70.4951,70.5027,70.3429,70.3429,700.0
2013-09-30 09:40:00,92.52,92.8,92.38,92.55,6000.0,70.4114,70.6245,70.3049,70.4342,6000.0
2013-09-30 09:45:00,92.46,92.47,92.29,92.47,5300.0,70.3657,70.3734,70.2364,70.3734,5300.0
2013-09-30 09:50:00,92.44,92.47,92.37,92.42,4200.0,70.3505,70.3734,70.2973,70.3353,4200.0
2013-09-30 09:55:00,92.36,92.36,92.25,92.31,2400.0,70.2896,70.2896,70.2059,70.2516,2400.0
2013-09-30 10:00:00,92.28,92.4,92.27,92.28,7700.0,70.2288,70.3201,70.2211,70.2288,7700.0
2013-09-30 10:05:00,92.28,92.34,92.24,92.24,1300.0,70.2288,70.2744,70.1983,70.1983,1300.0
2013-09-30 10:10:00,92.24,92.28,92.11,92.21,2700.0,70.1983,70.2288,70.0994,70.1755,2700.0
2013-09-30 10:15:00,92.17,92.37,92.17,92.34,4700.0,70.145,70.2973,70.145,70.2744,4700.0
2013-09-30 10:20:00,92.36,92.42,92.36,92.4,4000.0,70.2896,70.3353,70.2896,70.3201,4000.0
2013-09-30 10:25:00,92.37,92.54,92.37,92.47,4900.0,70.2973,70.4266,70.2973,70.3734,4900.0
2013-09-30 10:30:00,92.47,92.5,92.37,92.42,4000.0,70.3734,70.3962,70.2973,70.3353,4000.0
2013-09-30 10:35:00,92.44,92.56,92.44,92.48,4200.0,70.3505,70.4419,70.3505,70.381,4200.0
2013-09-30 10:40:00,92.46,92.52,92.45,92.46,2500.0,70.3657,70.4114,70.3581,70.3657,2500.0
2013-09-30 10:45:00,92.47,92.5,92.38,92.38,7700.0,70.3734,70.3962,70.3049,70.3049,7700.0
2013-09-30 10:50:00,92.43,92.55,92.39,92.39,5800.0,70.3429,70.4342,70.3125,70.3125,5800.0
2013-09-30 10:55:00,92.41,92.57,92.41,92.54,3300.0,70.3277,70.4495,70.3277,70.4266,3300.0
2013-09-30 11:00:00,92.52,92.55,92.48,92.52,2100.0,70.4114,70.4342,70.381,70.4114,2100.0
2013-09-30 11:05:00,92.46,92.51,92.38,92.46,4900.0,70.3657,70.4038,70.3049,70.3657,4900.0
2013-09-30 11:10:00,92.43,92.47,92.34,92.34,2800.0,70.3429,70.3734,70.2744,70.2744,2800.0
2013-09-30 11:15:00,92.34,92.39,92.32,92.35,2200.0,70.2744,70.3125,70.2592,70.282,2200.0
2013-09-30 11:20:00,92.29,92.34,92.27,92.34,2000.0,70.2364,70.2744,70.2211,70.2744,2000.0
2013-09-30 11:25:00,92.38,92.44,92.37,92.44,3000.0,70.3049,70.3505,70.2973,70.3505,3000.0
2013-09-30 11:30:00,92.46,92.53,92.45,92.45,5900.0,70.3657,70.419,70.3581,70.3581,5900.0
2013-09-30 11:35:00,92.46,92.57,92.46,92.57,3400.0,70.3657,70.4495,70.3657,70.4495,3400.0
2013-09-30 11:40:00,92.54,92.56,92.51,92.51,2000.0,70.4266,70.4419,70.4038,70.4038,2000.0
2013-09-30 11:45:00,92.55,92.55,92.44,92.47,6900.0,70.4342,70.4342,70.3505,70.3734,6900.0
2013-09-30 11:50:00,92.49,92.54,92.49,92.54,1400.0,70.3886,70.4266,70.3886,70.4266,1400.0
2013-09-30 11:55:00,92.54,92.61,92.54,92.58,2400.0,70.4266,70.4799,70.4266,70.4571,2400.0
2013-09-30 12:00:00,92.61,92.62,92.57,92.58,1200.0,70.4799,70.4875,70.4495,70.4571,1200.0
2013-09-30 12:05:00,92.56,92.59,92.53,92.53,2000.0,70.4419,70.4647,70.419,70.419,2000.0
2013-09-30 12:10:00,92.51,92.52,92.45,92.47,2900.0,70.4038,70.4114,70.3581,70.3734,2900.0
2013-09-30 12:15:00,92.47,92.52,92.46,92.49,3100.0,70.3734,70.4114,70.3657,70.3886,3100.0
2013-09-30 12:20:00,92.5,92.5,92.35,92.35,2500.0,70.3962,70.3962,70.282,70.282,2500.0
2013-09-30 12:25:00,92.36,92.37,92.32,92.37,2200.0,70.2896,70.2973,70.2592,70.2973,2200.0
2013-09-30 12:30:00,92.4,92.4,92.33,92.35,3700.0,70.3201,70.3201,70.2668,70.282,3700.0
2013-09-30 12:35:00,92.32,92.35,92.32,92.34,2000.0,70.2592,70.282,70.2592,70.2744,2000.0
2013-09-30 12:40:00,92.34,92.42,92.34,92.39,2300.0,70.2744,70.3353,70.2744,70.3125,2300.0
2013-09-30 12:45:00,92.39,92.41,92.38,92.39,900.0,70.3125,70.3277,70.3049,70.3125,900.0
2013-09-30 12:50:00,92.38,92.4,92.35,92.35,2300.0,70.3049,70.3201,70.282,70.282,2300.0
2013-09-30 12:55:00,92.35,92.36,92.34,92.35,3100.0,70.282,70.2896,70.2744,70.282,3100.0
2013-09-30 13:00:00,92.37,92.46,92.37,92.46,3900.0,70.2973,70.3657,70.2973,70.3657,3900.0
2013-09-30 13:05:00,92.47,92.47,92.41,92.42,4300.0,70.3734,70.3734,70.3277,70.3353,4300.0
2013-09-30 13:10:00,92.44,92.44,92.42,92.42,1900.0,70.3505,70.3505,70.3353,70.3353,1900.0
2013-09-30 13:15:00,92.41,92.58,92.41,92.58,4000.0,70.3277,70.4571,70.3277,70.4571,4000.0
2013-09-30 13:20:00,92.58,92.58,92.51,92.52,1400.0,70.4571,70.4571,70.4038,70.4114,1400.0
2013-09-30 13:25:00,92.5,92.5,92.37,92.39,9600.0,70.3962,70.3962,70.2973,70.3125,9600.0
2013-09-30 13:30:00,92.4,92.56,92.39,92.54,1100.0,70.3201,70.4419,70.3125,70.4266,1100.0
2013-09-30 13:35:00,92.54,92.6,92.51,92.51,4600.0,70.4266,70.4723,70.4038,70.4038,4600.0
2013-09-30 13:40:00,92.52,92.61,92.52,92.54,7900.0,70.4114,70.4799,70.4114,70.4266,7900.0
2013-09-30 13:45:00,92.54,92.56,92.53,92.55,2400.0,70.4266,70.4419,70.419,70.4342,2400.0
2013-09-30 13:50:00,92.55,92.55,92.42,92.42,3300.0,70.4342,70.4342,70.3353,70.3353,3300.0
2013-09-30 13:55:00,92.42,92.42,92.21,92.26,7600.0,70.3353,70.3353,70.1755,70.2135,7600.0
2013-09-30 14:00:00,92.31,92.32,92.27,92.3,4000.0,70.2516,70.2592,70.2211,70.244,4000.0
2013-09-30 14:05:00,92.3,92.38,92.29,92.37,2000.0,70.244,70.3049,70.2364,70.2973,2000.0
2013-09-30 14:10:00,92.37,92.4,92.37,92.38,3000.0,70.2973,70.3201,70.2973,70.3049,3000.0
2013-09-30 14:15:00,92.37,92.41,92.34,92.41,5000.0,70.2973,70.3277,70.2744,70.3277,5000.0
2013-09-30 14:20:00,92.42,92.42,92.33,92.36,4700.0,70.3353,70.3353,70.2668,70.2896,4700.0
2013-09-30 14:25:00,92.37,92.39,92.36,92.37,2300.0,70.2973,70.3125,70.2896,70.2973,2300.0
2013-09-30 14:30:00,92.35,92.45,92.35,92.42,16200.0,70.282,70.3581,70.282,70.3353,16200.0
2013-09-30 14:35:00,92.41,92.43,92.36,92.4,2600.0,70.3277,70.3429,70.2896,70.3201,2600.0
2013-09-30 14:40:00,92.42,92.42,92.32,92.35,3800.0,70.3353,70.3353,70.2592,70.282,3800.0
2013-09-30 14:45:00,92.34,92.44,92.34,92.42,2400.0,70.2744,70.3505,70.2744,70.3353,2400.0
2013-09-30 14:50:00,92.41,92.42,92.35,92.37,2900.0,70.3277,70.3353,70.282,70.2973,2900.0
2013-09-30 14:55:00,92.36,92.37,92.3,92.32,2000.0,70.2896,70.2973,70.244,70.2592,2000.0
2013-09-30 15:00:00,92.3,92.32,92.27,92.27,9400.0,70.244,70.2592,70.2211,70.2211,9400.0
2013-09-30 15:05:00,92.28,92.29,92.23,92.26,6600.0,70.2288,70.2364,70.1907,70.2135,6600.0
2013-09-30 15:10:00,92.25,92.25,92.16,92.17,5400.0,70.2059,70.2059,70.1374,70.145,5400.0
2013-09-30 15:15:00,92.16,92.22,92.13,92.21,11000.0,70.1374,70.1831,70.1146,70.1755,11000.0
2013-09-30 15:20:00,92.21,92.28,92.16,92.22,3800.0,70.1755,70.2288,70.1374,70.1831,3800.0
2013-09-30 15:25:00,92.23,92.26,92.22,92.24,2200.0,70.1907,70.2135,70.1831,70.1983,2200.0
2013-09-30 15:30:00,92.27,92.28,92.18,92.2,7100.0,70.2211,70.2288,70.1527,70.1679,7100.0
2013-09-30 15:35:00,92.19,92.29,92.17,92.24,14500.0,70.1603,70.2364,70.145,70.1983,14500.0
2013-09-30 15:40:00,92.22,92.29,92.21,92.28,5500.0,70.1831,70.2364,70.1755,70.2288,5500.0
2013-09-30 15:45:00,92.29,92.45,92.28,92.4,22700.0,70.2364,70.3581,70.2288,70.3201,22700.0
2013-09-30 15:50:00,92.4,92.44,92.37,92.42,33200.0,70.3201,70.3505,70.2973,70.3353,33200.0
2013-09-30 15:55:00,92.42,92.59,92.38,92.53,42600.0,70.3353,70.4647,70.3049,70.419,42600.0
2013-10-01 09:30:00,92.27,92.51,92.23,92.49,15300.0,70.2211,70.4038,70.1907,70.3886,15300.0
2013-10-01 09:35:00,92.52,92.63,92.44,92.49,6700.0,70.4114,70.4951,70.3505,70.3886,6700.0
2013-10-01 09:40:00,92.5,92.7,92.5,92.64,2800.0,70.3962,70.5484,70.3962,70.5027,2800.0
2013-10-01 09:45:00,92.61,92.63,92.41,92.41,3300.0,70.4799,70.4951,70.3277,70.3277,3300.0
2013-10-01 09:50:00,92.46,92.48,92.23,92.23,6100.0,70.3657,70.381,70.1907,70.1907,6100.0
2013-10-01 09:55:00,92.18,92.2,91.85,91.97,7900.0,70.1527,70.1679,69.9015,69.9928,7900.0
2013-10-01 10:00:00,92.01,92.26,92.01,92.22,5000.0,70.0233,70.2135,70.0233,70.1831,5000.0
2013-10-01 10:05:00,92.23,92.35,92.19,92.35,7500.0,70.1907,70.282,70.1603,70.282,7500.0
2013-10-01 10:10:00,92.4,92.46,92.37,92.4,10400.0,70.3201,70.3657,70.2973,70.3201,10400.0
2013-10-01 10:15:00,92.4,92.49,92.4,92.45,1700.0,70.3201,70.3886,70.3201,70.3581,1700.0
2013-10-01 10:20:00,92.44,92.54,92.42,92.53,4800.0,70.3505,70.4266,70.3353,70.419,4800.0
2013-10-01 10:25:00,92.52,92.52,92.39,92.39,2800.0,70.4114,70.4114,70.3125,70.3125,2800.0
2013-10-01 10:30:00,92.42,92.52,92.4,92.49,5200.0,70.3353,70.4114,70.3201,70.3886,5200.0
2013-10-01 10:35:00,92.5,92.56,92.5,92.55,3100.0,70.3962,70.4419,70.3962,70.4342,3100.0
2013-10-01 10:40:00,92.55,92.56,92.54,92.55,1500.0,70.4342,70.4419,70.4266,70.4342,1500.0
2013-10-01 10:45:00,92.56,92.57,92.52,92.52,6100.0,70.4419,70.4495,70.4114,70.4114,6100.0
2013-10-01 10:50:00,92.5,92.56,92.48,92.56,2600.0,70.3962,70.4419,70.381,70.4419,2600.0
2013-10-01 10:55:00,92.57,92.66,92.57,92.66,5300.0,70.4495,70.518,70.4495,70.518,5300.0
2013-10-01 11:00:00,92.63,92.63,92.54,92.59,2300.0,70.4951,70.4951,70.4266,70.4647,2300.0
2013-10-01 11:05:00,92.57,92.57,92.4,92.4,2000.0,70.4495,70.4495,70.3201,70.3201,2000.0
2013-10-01 11:10:00,92.42,92.53,92.37,92.47,6600.0,70.3353,70.419,70.2973,70.3734,6600.0
2013-10-01 11:15:00,92.46,92.53,92.46,92.47,4500.0,70.3657,70.419,70.3657,70.3734,4500.0
2013-10-01 11:20:00,92.47,92.47,92.4,92.4,6200.0,70.3734,70.3734,70.3201,70.3201,6200.0
2013-10-01 11:25:00,92.42,92.45,92.4,92.41,2600.0,70.3353,70.3581,70.3201,70.3277,2600.0
2013-10-01 11:30:00,92.46,92.55,92.44,92.55,2000.0,70.3657,70.4342,70.3505,70.4342,2000.0
2013-10-01 11:35:00,92.55,92.59,92.52,92.54,2300.0,70.4342,70.4647,70.4114,70.4266,2300.0
2013-10-01 11:40:00,92.53,92.6,92.53,92.56,4300.0,70.419,70.4723,70.419,70.4419,4300.0
2013-10-01 11:45:00,92.57,92.6,92.53,92.6,2300.0,70.4495,70.4723,70.419,70.4723,2300.0
2013-10-01 11:50:00,92.6,92.61,92.57,92.58,1900.0,70.4723,70.4799,70.4495,70.4571,1900.0
2013-10-01 11:55:00,92.57,92.57,92.49,92.5,2500.0,70.4495,70.4495,70.3886,70.3962,2500.0
2013-10-01 12:00:00,92.5,92.53,92.49,92.53,1400.0,70.3962,70.419,70.3886,70.419,1400.0
2013-10-01 12:05:00,92.55,92.56,92.55,92.55,1400.0,70.4342,70.4419,70.4342,70.4342,1400.0
2013-10-01 12:10:00,92.53,92.55,92.49,92.49,2300.0,70.419,70.4342,70.3886,70.3886,2300.0
2013-10-01 12:15:00,92.47,92.54,92.45,92.51,7000.0,70.3734,70.4266,70.3581,70.4038,7000.0
2013-10-01 12:20:00,92.5,92.51,92.44,92.45,4900.0,70.3962,70.4038,70.3505,70.3581,4900.0
2013-10-01 12:25:00,92.45,92.59,92.45,92.5,8800.0,70.3581,70.4647,70.3581,70.3962,8800.0
2013-10-01 12:30:00,92.5,92.51,92.46,92.48,3400.0,70.3962,70.4038,70.3657,70.381,3400.0
2013-10-01 12:35:00,92.49,92.49,92.39,92.39,3000.0,70.3886,70.3886,70.3125,70.3125,3000.0
2013-10-01 12:40:00,92.39,92.42,92.35,92.35,5700.0,70.3125,70.3353,70.282,70.282,5700.0
2013-10-01 12:45:00,92.35,92.36,92.31,92.31,9400.0,70.282,70.2896,70.2516,70.2516,9400.0
2013-10-01 12:50:00,92.3,92.32,92.27,92.27,4700.0,70.244,70.2592,70.2211,70.2211,4700.0
2013-10-01 12:55:00,92.27,92.27,92.22,92.22,6700.0,70.2211,70.2211,70.1831,70.1831,6700.0
2013-10-01 13:00:00,92.22,92.23,92.16,92.19,7900.0,70.1831,70.1907,70.1374,70.1603,7900.0
2013-10-01 13:05:00,92.21,92.26,92.19,92.26,1100.0,70.1755,70.2135,70.1603,70.2135,1100.0
2013-10-01 13:10:00,92.29,92.35,92.29,92.33,2600.0,70.2364,70.282,70.2364,70.2668,2600.0
2013-10-01 13:15:00,92.35,92.37,92.34,92.34,4300.0,70.282,70.2973,70.2744,70.2744,4300.0
2013-10-01 13:20:00,92.34,92.34,92.3,92.32,2000.0,70.2744,70.2744,70.244,70.2592,2000.0
2013-10-01 13:25:00,92.33,92.34,92.31,92.33,2400.0,70.2668,70.2744,70.2516,70.2668,2400.0
2013-10-01 13:30:00,92.33,92.38,92.33,92.38,2900.0,70.2668,70.3049,70.2668,70.3049,2900.0
2013-10-01 13:35:00,92.38,92.38,92.31,92.34,3500.0,70.3049,70.3049,70.2516,70.2744,3500.0
2013-10-01 13:40:00,92.33,92.43,92.3,92.43,3400.0,70.2668,70.3429,70.244,70.3429,3400.0
2013-10-01 13:45:00,92.46,92.48,92.44,92.47,2100.0,70.3657,70.381,70.3505,70.3734,2100.0
2013-10-01 13:50:00,92.44,92.45,92.38,92.4,3100.0,70.3505,70.3581,70.3049,70.3201,3100.0
2013-10-01 13:55:00,92.39,92.43,92.39,92.41,2600.0,70.3125,70.3429,70.3125,70.3277,2600.0
2013-10-01 14:00:00,92.41,92.41,92.35,92.35,2600.0,70.3277,70.3277,70.282,70.282,2600.0
2013-10-01 14:05:00,92.32,92.32,92.29,92.29,1800.0,70.2592,70.2592,70.2364,70.2364,1800.0
2013-10-01 14:10:00,92.29,92.3,92.28,92.3,4600.0,70.2364,70.244,70.2288,70.244,4600.0
2013-10-01 14:15:00,92.29,92.3,92.27,92.27,2500.0,70.2364,70.244,70.2211,70.2211,2500.0
2013-10-01 14:20:00,92.26,92.28,92.22,92.22,3600.0,70.2135,70.2288,70.1831,70.1831,3600.0
2013-10-01 14:25:00,92.23,92.23,92.12,92.15,4100.0,70.1907,70.1907,70.107,70.1298,4100.0
2013-10-01 14:30:00,92.14,92.15,92.12,92.14,3000.0,70.1222,70.1298,70.107,70.1222,3000.0
2013-10-01 14:35:00,92.13,92.15,92.11,92.15,2900.0,70.1146,70.1298,70.0994,70.1298,2900.0
2013-10-01 14:40:00,92.15,92.15,92.13,92.13,2500.0,70.1298,70.1298,70.1146,70.1146,2500.0
2013-10-01 14:45:00,92.12,92.12,92.1,92.12,2600.0,70.107,70.107,70.0918,70.107,2600.0
2013-10-01 14:50:00,92.13,92.21,92.13,92.2,2600.0,70.1146,70.1755,70.1146,70.1679,2600.0
2013-10-01 14:55:00,92.21,92.23,92.19,92.23,3500.0,70.1755,70.1907,70.1603,70.1907,3500.0
2013-10-01 15:00:00,92.23,92.23,92.17,92.22,2600.0,70.1907,70.1907,70.145,70.1831,2600.0
2013-10-01 15:05:00,92.21,92.21,92.12,92.13,6000.0,70.1755,70.1755,70.107,70.1146,6000.0
2013-10-01 15:10:00,92.14,92.19,92.14,92.17,4500.0,70.1222,70.1603,70.1222,70.145,4500.0
2013-10-01 15:15:00,92.16,92.22,92.15,92.22,3900.0,70.1374,70.1831,70.1298,70.1831,3900.0
2013-10-01 15:20:00,92.21,92.21,92.18,92.21,8700.0,70.1755,70.1755,70.1527,70.1755,8700.0
2013-10-01 15:25:00,92.21,92.25,92.21,92.23,4900.0,70.1755,70.2059,70.1755,70.1907,4900.0
2013-10-01 15:30:00,92.24,92.25,92.23,92.25,4500.0,70.1983,70.2059,70.1907,70.2059,4500.0
2013-10-01 15:35:00,92.26,92.3,92.26,92.28,6300.0,70.2135,70.244,70.2135,70.2288,6300.0
2013-10-01 15:40:00,92.28,92.3,92.26,92.27,5500.0,70.2288,70.244,70.2135,70.2211,5500.0
2013-10-01 15:45:00,92.28,92.36,92.22,92.36,12100.0,70.2288,70.2896,70.1831,70.2896,12100.0
2013-10-01 15:50:00,92.35,92.37,92.32,92.35,10300.0,70.282,70.2973,70.2592,70.282,10300.0
2013-10-01 15:55:00,92.36,92.59,92.35,92.59,34600.0,70.2896,70.4647,70.282,70.4647,34600.0
2013-10-02 09:30:00,92.59,92.59,91.92,91.92,27000.0,70.4647,70.4647,69.9548,69.9548,27000.0
2013-10-02 09:35:00,91.89,92.13,91.76,91.97,12800.0,69.932,70.1146,69.833,69.9928,12800.0
2013-10-02 09:40:00,91.86,91.86,91.66,91.78,5700.0,69.9091,69.9091,69.7569,69.8482,5700.0
2013-10-02 09:45:00,91.81,91.82,91.74,91.75,2700.0,69.8711,69.8787,69.8178,69.8254,2700.0
2013-10-02 09:50:00,91.7,91.71,91.56,91.62,3600.0,69.7874,69.795,69.6808,69.7265,3600.0
2013-10-02 09:55:00,91.62,91.62,91.4,91.44,4400.0,69.7265,69.7265,69.559,69.5895,4400.0
2013-10-02 10:00:00,91.43,91.6,91.42,91.56,6900.0,69.5819,69.7113,69.5743,69.6808,6900.0
2013-10-02 10:05:00,91.49,91.49,91.2,91.21,10200.0,69.6275,69.6275,69.4068,69.4144,10200.0
2013-10-02 10:10:00,91.2,91.27,91.18,91.26,4900.0,69.4068,69.4601,69.3916,69.4525,4900.0
2013-10-02 10:15:00,91.26,91.36,91.2,91.36,5800.0,69.4525,69.5286,69.4068,69.5286,5800.0
2013-10-02 10:20:00,91.34,91.39,91.3,91.34,7900.0,69.5134,69.5514,69.4829,69.5134,7900.0
2013-10-02 10:25:00,91.33,91.34,91.26,91.31,7100.0,69.5058,69.5134,69.4525,69.4906,7100.0
2013-10-02 10:30:00,91.29,91.31,91.18,91.22,7200.0,69.4753,69.4906,69.3916,69.4221,7200.0
2013-10-02 10:35:00,91.19,91.22,91.15,91.17,4800.0,69.3992,69.4221,69.3688,69.384,4800.0
2013-10-02 10:40:00,91.15,91.15,91.09,91.15,7400.0,69.3688,69.3688,69.3231,69.3688,7400.0
2013-10-02 10:45:00,91.17,91.17,91.11,91.11,3000.0,69.384,69.384,69.3383,69.3383,3000.0
2013-10-02 10:50:00,91.1,91.11,91.04,91.09,4900.0,69.3307,69.3383,69.2851,69.3231,4900.0
2013-10-02 10:55:00,91.12,91.29,91.12,91.27,11600.0,69.346,69.4753,69.346,69.4601,11600.0
2013-10-02 11:00:00,91.28,91.28,91.2,91.22,1600.0,69.4677,69.4677,69.4068,69.4221,1600.0
2013-10-02 11:05:00,91.21,91.21,91.16,91.16,2300.0,69.4144,69.4144,69.3764,69.3764,2300.0
2013-10-02 11:10:00,91.15,91.24,91.13,91.23,4300.0,69.3688,69.4373,69.3536,69.4297,4300.0
2013-10-02 11:15:00,91.21,91.31,91.2,91.29,15200.0,69.4144,69.4906,69.4068,69.4753,15200.0
2013-10-02 11:20:00,91.32,91.4,91.31,91.37,23900.0,69.4982,69.559,69.4906,69.5362,23900.0
2013-10-02 11:25:00,91.37,91.38,91.35,91.37,3600.0,69.5362,69.5438,69.521,69.5362,3600.0
2013-10-02 11:30:00,91.37,91.47,91.37,91.43,6900.0,69.5362,69.6123,69.5362,69.5819,6900.0
2013-10-02 11:35:00,91.44,91.49,91.42,91.42,6400.0,69.5895,69.6275,69.5743,69.5743,6400.0
2013-10-02 11:40:00,91.43,91.43,91.38,91.38,2500.0,69.5819,69.5819,69.5438,69.5438,2500.0
2013-10-02 11:45:00,91.38,91.43,91.36,91.43,3300.0,69.5438,69.5819,69.5286,69.5819,3300.0
2013-10-02 11:50:00,91.45,91.47,91.38,91.45,2900.0,69.5971,69.6123,69.5438,69.5971,2900.0
2013-10-02 11:55:00,91.47,91.47,91.38,91.38,1900.0,69.6123,69.6123,69.5438,69.5438,1900.0
2013-10-02 12:00:00,91.38,91.42,91.35,91.36,10300.0,69.5438,69.5743,69.521,69.5286,10300.0
2013-10-02 12:05:00,91.39,91.44,91.39,91.44,2300.0,69.5514,69.5895,69.5514,69.5895,2300.0
2013-10-02 12:10:00,91.44,91.44,91.35,91.4,6300.0,69.5895,69.5895,69.521,69.559,6300.0
2013-10-02 12:15:00,91.42,91.49,91.42,91.47,3600.0,69.5743,69.6275,69.5743,69.6123,3600.0
2013-10-02 12:20:00,91.47,91.48,91.45,91.45,2500.0,69.6123,69.6199,69.5971,69.5971,2500.0
2013-10-02 12:25:00,91.45,91.46,91.44,91.45,1400.0,69.5971,69.6047,69.5895,69.5971,1400.0
2013-10-02 12:30:00,91.46,91.52,91.46,91.51,3500.0,69.6047,69.6504,69.6047,69.6428,3500.0
2013-10-02 12:35:00,91.53,91.58,91.52,91.58,7600.0,69.658,69.696,69.6504,69.696,7600.0
2013-10-02 12:40:00,91.61,91.68,91.61,91.68,5000.0,69.7189,69.7721,69.7189,69.7721,5000.0
2013-10-02 12:45:00,91.69,91.69,91.62,91.63,4200.0,69.7797,69.7797,69.7265,69.7341,4200.0
2013-10-02 12:50:00,91.65,91.71,91.65,91.71,1700.0,69.7493,69.795,69.7493,69.795,1700.0
2013-10-02 12:55:00,91.72,91.73,91.67,91.7,2800.0,69.8026,69.8102,69.7645,69.7874,2800.0
2013-10-02 13:00:00,91.7,91.75,91.7,91.75,2600.0,69.7874,69.8254,69.7874,69.8254,2600.0
2013-10-02 13:05:00,91.74,91.77,91.74,91.75,1700.0,69.8178,69.8406,69.8178,69.8254,1700.0
2013-10-02 13:10:00,91.76,91.82,91.76,91.79,1300.0,69.833,69.8787,69.833,69.8558,1300.0
2013-10-02 13:15:00,91.8,91.86,91.8,91.86,1900.0,69.8635,69.9091,69.8635,69.9091,1900.0
2013-10-02 13:20:00,91.86,91.9,91.85,91.9,2200.0,69.9091,69.9396,69.9015,69.9396,2200.0
2013-10-02 13:25:00,91.9,91.96,91.89,91.94,4900.0,69.9396,69.9852,69.932,69.97,4900.0
2013-10-02 13:30:00,91.93,91.94,91.88,91.92,3500.0,69.9624,69.97,69.9243,69.9548,3500.0
2013-10-02 13:35:00,91.93,92.01,91.93,91.98,7600.0,69.9624,70.0233,69.9624,70.0004,7600.0
2013-10-02 13:40:00,91.98,91.99,91.95,91.96,3600.0,70.0004,70.0081,69.9776,69.9852,3600.0
2013-10-02 13:45:00,91.96,92.03,91.94,92.02,2100.0,69.9852,70.0385,69.97,70.0309,2100.0
2013-10-02 13:50:00,91.99,92.01,91.97,92.01,1400.0,70.0081,70.0233,69.9928,70.0233,1400.0
2013-10-02 13:55:00,92.01,92.01,91.95,91.99,2600.0,70.0233,70.0233,69.9776,70.0081,2600.0
2013-10-02 14:00:00,91.98,91.99,91.93,91.97,5100.0,70.0004,70.0081,69.9624,69.9928,5100.0
2013-10-02 14:05:00,91.95,91.95,91.92,91.92,1800.0,69.9776,69.9776,69.9548,69.9548,1800.0
2013-10-02 14:10:00,91.88,91.95,91.84,91.93,27900.0,69.9243,69.9776,69.8939,69.9624,27900.0
2013-10-02 14:15:00,91.93,91.94,91.86,91.87,11600.0,69.9624,69.97,69.9091,69.9167,11600.0
2013-10-02 14:20:00,91.87,91.91,91.87,91.9,3800.0,69.9167,69.9472,69.9167,69.9396,3800.0
2013-10-02 14:25:00,91.91,91.96,91.91,91.93,1200.0,69.9472,69.9852,69.9472,69.9624,1200.0
2013-10-02 14:30:00,91.93,91.95,91.91,91.92,4200.0,69.9624,69.9776,69.9472,69.9548,4200.0
2013-10-02 14:35:00,91.91,91.91,91.82,91.83,2900.0,69.9472,69.9472,69.8787,69.8863,2900.0
2013-10-02 14:40:00,91.86,91.86,91.83,91.84,3200.0,69.9091,69.9091,69.8863,69.8939,3200.0
2013-10-02 14:45:00,91.83,91.91,91.83,91.89,4100.0,69.8863,69.9472,69.8863,69.932,4100.0
2013-10-02 14:50:00,91.88,91.93,91.87,91.87,3000.0,69.9243,69.9624,69.9167,69.9167,3000.0
2013-10-02 14:55:00,91.86,91.86,91.77,91.84,6200.0,69.9091,69.9091,69.8406,69.8939,6200.0
2013-10-02 15:00:00,91.83,91.86,91.82,91.85,7300.0,69.8863,69.9091,69.8787,69.9015,7300.0
2013-10-02 15:05:00,91.86,91.9,91.84,91.9,6000.0,69.9091,69.9396,69.8939,69.9396,6000.0
2013-10-02 15:10:00,91.9,91.94,91.89,91.9,11600.0,69.9396,69.97,69.932,69.9396,11600.0
2013-10-02 15:15:00,91.9,91.94,91.88,91.94,5000.0,69.9396,69.97,69.9243,69.97,5000.0
2013-10-02 15:20:00,91.94,91.94,91.84,91.85,5000.0,69.97,69.97,69.8939,69.9015,5000.0
2013-10-02 15:25:00,91.85,91.89,91.85,91.88,9800.0,69.9015,69.932,69.9015,69.9243,9800.0
2013-10-02 15:30:00,91.89,92.02,91.88,91.98,7500.0,69.932,70.0309,69.9243,70.0004,7500.0
2013-10-02 15:35:00,91.98,91.98,91.9,91.93,9400.0,70.0004,70.0004,69.9396,69.9624,9400.0
2013-10-02 15:40:00,91.94,91.94,91.9,91.91,8400.0,69.97,69.97,69.9396,69.9472,8400.0
2013-10-02 15:45:00,91.9,91.9,91.71,91.72,25400.0,69.9396,69.9396,69.795,69.8026,25400.0
2013-10-02 15:50:00,91.73,91.82,91.73,91.78,17700.0,69.8102,69.8787,69.8102,69.8482,17700.0
2013-10-02 15:55:00,91.78,92.01,91.78,92.01,48500.0,69.8482,70.0233,69.8482,70.0233,48500.0
2013-10-03 09:30:00,91.69,91.94,91.52,91.52,8400.0,69.7797,69.97,69.6504,69.6504,8400.0
2013-10-03 09:35:00,91.6,91.67,91.57,91.67,1300.0,69.7113,69.7645,69.6884,69.7645,1300.0
2013-10-03 09:40:00,91.65,91.7,91.6,91.65,4600.0,69.7493,69.7874,69.7113,69.7493,4600.0
2013-10-03 09:45:00,91.67,91.75,91.62,91.64,6100.0,69.7645,69.8254,69.7265,69.7417,6100.0
2013-10-03 09:50:00,91.59,91.59,91.49,91.49,6100.0,69.7036,69.7036,69.6275,69.6275,6100.0
2013-10-03 09:55:00,91.48,91.54,91.45,91.5,7300.0,69.6199,69.6656,69.5971,69.6351,7300.0
2013-10-03 10:00:00,91.47,91.47,91.16,91.2,8900.0,69.6123,69.6123,69.3764,69.4068,8900.0
2013-10-03 10:05:00,91.2,91.22,91.13,91.19,5500.0,69.4068,69.4221,69.3536,69.3992,5500.0
2013-10-03 10:10:00,91.15,91.18,91.08,91.08,9000.0,69.3688,69.3916,69.3155,69.3155,9000.0
2013-10-03 10:15:00,91.09,91.11,91.0,91.1,7900.0,69.3231,69.3383,69.2546,69.3307,7900.0
2013-10-03 10:20:00,91.07,91.14,90.88,90.89,6500.0,69.3079,69.3612,69.1633,69.1709,6500.0
2013-10-03 10:25:00,90.9,90.96,90.83,90.95,9200.0,69.1785,69.2242,69.1253,69.2166,9200.0
2013-10-03 10:30:00,90.94,90.94,90.81,90.83,6800.0,69.209,69.209,69.11,69.1253,6800.0
2013-10-03 10:35:00,90.82,91.03,90.82,90.95,6300.0,69.1176,69.2775,69.1176,69.2166,6300.0
2013-10-03 10:40:00,90.94,90.94,90.85,90.87,8100.0,69.209,69.209,69.1405,69.1557,8100.0
2013-10-03 10:45:00,90.85,90.95,90.76,90.95,7200.0,69.1405,69.2166,69.072,69.2166,7200.0
2013-10-03 10:50:00,90.95,91.01,90.93,90.94,3100.0,69.2166,69.2622,69.2014,69.209,3100.0
2013-10-03 10:55:00,90.97,91.12,90.97,91.08,3300.0,69.2318,69.346,69.2318,69.3155,3300.0
2013-10-03 11:00:00,91.08,91.09,91.0,91.02,3200.0,69.3155,69.3231,69.2546,69.2698,3200.0
2013-10-03 11:05:00,91.03,91.15,91.03,91.08,5400.0,69.2775,69.3688,69.2775,69.3155,5400.0
2013-10-03 11:10:00,91.1,91.13,91.0,91.01,2900.0,69.3307,69.3536,69.2546,69.2622,2900.0
2013-10-03 11:15:00,90.97,91.01,90.92,91.0,2800.0,69.2318,69.2622,69.1937,69.2546,2800.0
2013-10-03 11:20:00,91.04,91.08,91.0,91.06,2700.0,69.2851,69.3155,69.2546,69.3003,2700.0
2013-10-03 11:25:00,91.05,91.05,90.88,90.91,3700.0,69.2927,69.2927,69.1633,69.1861,3700.0
2013-10-03 11:30:00,90.87,91.02,90.87,90.99,2700.0,69.1557,69.2698,69.1557,69.247,2700.0
2013-10-03 11:35:00,90.97,90.99,90.88,90.99,3100.0,69.2318,69.247,69.1633,69.247,3100.0
2013-10-03 11:40:00,90.97,90.97,90.84,90.9,3200.0,69.2318,69.2318,69.1329,69.1785,3200.0
2013-10-03 11:45:00,90.92,90.95,90.82,90.95,3800.0,69.1937,69.2166,69.1176,69.2166,3800.0
2013-10-03 11:50:00,90.95,90.98,90.92,90.92,5200.0,69.2166,69.2394,69.1937,69.1937,5200.0
2013-10-03 11:55:00,90.92,90.94,90.78,90.81,9000.0,69.1937,69.209,69.0872,69.11,9000.0
2013-10-03 12:00:00,90.82,90.84,90.75,90.75,5200.0,69.1176,69.1329,69.0644,69.0644,5200.0
2013-10-03 12:05:00,90.75,90.83,90.75,90.8,4900.0,69.0644,69.1253,69.0644,69.1024,4900.0
2013-10-03 12:10:00,90.87,90.87,90.78,90.79,2600.0,69.1557,69.1557,69.0872,69.0948,2600.0
2013-10-03 12:15:00,90.78,90.8,90.77,90.78,1700.0,69.0872,69.1024,69.0796,69.0872,1700.0
2013-10-03 12:20:00,90.79,90.81,90.7,90.71,3900.0,69.0948,69.11,69.0263,69.0339,3900.0
2013-10-03 12:25:00,90.72,90.85,90.71,90.85,7000.0,69.0415,69.1405,69.0339,69.1405,7000.0
2013-10-03 12:30:00,90.84,90.89,90.76,90.77,10400.0,69.1329,69.1709,69.072,69.0796,10400.0
2013-10-03 12:35:00,90.78,90.83,90.75,90.76,4600.0,69.0872,69.1253,69.0644,69.072,4600.0
2013-10-03 12:40:00,90.76,90.83,90.72,90.83,9000.0,69.072,69.1253,69.0415,69.1253,9000.0
2013-10-03 12:45:00,90.83,91.06,90.82,91.01,7300.0,69.1253,69.3003,69.1176,69.2622,7300.0
2013-10-03 12:50:00,91.01,91.05,90.95,91.01,3900.0,69.2622,69.2927,69.2166,69.2622,3900.0
2013-10-03 12:55:00,91.01,91.04,90.97,91.01,2600.0,69.2622,69.2851,69.2318,69.2622,2600.0
2013-10-03 13:00:00,91.01,91.06,90.98,91.06,3900.0,69.2622,69.3003,69.2394,69.3003,3900.0
2013-10-03 13:05:00,91.03,91.08,91.0,91.07,2500.0,69.2775,69.3155,69.2546,69.3079,2500.0
2013-10-03 13:10:00,91.08,91.08,91.03,91.04,8000.0,69.3155,69.3155,69.2775,69.2851,8000.0
2013-10-03 13:15:00,91.04,91.09,91.0,91.06,2200.0,69.2851,69.3231,69.2546,69.3003,2200.0
2013-10-03 13:20:00,91.1,91.13,91.03,91.11,9700.0,69.3307,69.3536,69.2775,69.3383,9700.0
2013-10-03 13:25:00,91.1,91.3,91.1,91.23,5900.0,69.3307,69.4829,69.3307,69.4297,5900.0
2013-10-03 13:30:00,91.24,91.36,91.24,91.32,3700.0,69.4373,69.5286,69.4373,69.4982,3700.0
2013-10-03 13:35:00,91.32,91.35,91.29,91.29,3500.0,69.4982,69.521,69.4753,69.4753,3500.0
2013-10-03 13:40:00,91.37,91.37,91.34,91.35,1900.0,69.5362,69.5362,69.5134,69.521,1900.0
2013-10-03 13:45:00,91.34,91.44,91.34,91.44,7200.0,69.5134,69.5895,69.5134,69.5895,7200.0
2013-10-03 13:50:00,91.47,91.47,91.41,91.41,2900.0,69.6123,69.6123,69.5667,69.5667,2900.0
2013-10-03 13:55:00,91.4,91.45,91.34,91.41,9700.0,69.559,69.5971,69.5134,69.5667,9700.0
2013-10-03 14:00:00,91.41,91.44,91.4,91.44,2800.0,69.5667,69.5895,69.559,69.5895,2800.0
2013-10-03 14:05:00,91.45,91.45,91.4,91.4,6600.0,69.5971,69.5971,69.559,69.559,6600.0
2013-10-03 14:10:00,91.41,91.5,91.41,91.46,4400.0,69.5667,69.6351,69.5667,69.6047,4400.0
2013-10-03 14:15:00,91.49,91.51,91.42,91.43,5800.0,69.6275,69.6428,69.5743,69.5819,5800.0
2013-10-03 14:20:00,91.42,91.42,91.04,91.04,12900.0,69.5743,69.5743,69.2851,69.2851,12900.0
2013-10-03 14:25:00,91.07,91.32,91.07,91.31,6400.0,69.3079,69.4982,69.3079,69.4906,6400.0
2013-10-03 14:30:00,91.29,91.32,91.06,91.06,5500.0,69.4753,69.4982,69.3003,69.3003,5500.0
2013-10-03 14:35:00,91.09,91.16,91.09,91.14,3700.0,69.3231,69.3764,69.3231,69.3612,3700.0
2013-10-03 14:40:00,91.17,91.24,91.15,91.22,3700.0,69.384,69.4373,69.3688,69.4221,3700.0
2013-10-03 14:45:00,91.2,91.21,91.17,91.19,2200.0,69.4068,69.4144,69.384,69.3992,2200.0
2013-10-03 14:50:00,91.2,91.31,91.2,91.25,6100.0,69.4068,69.4906,69.4068,69.4449,6100.0
2013-10-03 14:55:00,91.23,91.31,91.23,91.23,9600.0,69.4297,69.4906,69.4297,69.4297,9600.0
2013-10-03 15:00:00,91.2,91.27,91.16,91.27,3800.0,69.4068,69.4601,69.3764,69.4601,3800.0
2013-10-03 15:05:00,91.26,91.27,91.17,91.17,6000.0,69.4525,69.4601,69.384,69.384,6000.0
2013-10-03 15:10:00,91.16,91.2,91.16,91.17,4000.0,69.3764,69.4068,69.3764,69.384,4000.0
2013-10-03 15:15:00,91.15,91.22,91.14,91.22,3300.0,69.3688,69.4221,69.3612,69.4221,3300.0
2013-10-03 15:20:00,91.22,91.25,91.16,91.2,4200.0,69.4221,69.4449,69.3764,69.4068,4200.0
2013-10-03 15:25:00,91.18,91.31,91.18,91.31,8100.0,69.3916,69.4906,69.3916,69.4906,8100.0
2013-10-03 15:30:00,91.29,91.3,91.25,91.25,4200.0,69.4753,69.4829,69.4449,69.4449,4200.0
2013-10-03 15:35:00,91.25,91.29,91.22,91.26,6000.0,69.4449,69.4753,69.4221,69.4525,6000.0
2013-10-03 15:40:00,91.26,91.26,91.17,91.21,9100.0,69.4525,69.4525,69.384,69.4144,9100.0
2013-10-03 15:45:00,91.21,91.22,91.11,91.11,14100.0,69.4144,69.4221,69.3383,69.3383,14100.0
2013-10-03 15:50:00,91.11,91.15,91.08,91.13,10000.0,69.3383,69.3688,69.3155,69.3536,10000.0
2013-10-03 15:55:00,91.15,91.17,90.96,91.03,31900.0,69.3688,69.384,69.2242,69.2775,31900.0
2013-10-04 09:30:00,90.9,91.07,90.55,90.79,11900.0,69.1785,69.3079,68.9122,69.0948,11900.0
2013-10-04 09:35:00,90.83,91.08,90.83,91.08,1900.0,69.1253,69.3155,69.1253,69.3155,1900.0
2013-10-04 09:40:00,91.11,91.15,91.06,91.06,2300.0,69.3383,69.3688,69.3003,69.3003,2300.0
2013-10-04 09:45:00,91.02,91.28,90.95,91.28,3700.0,69.2698,69.4677,69.2166,69.4677,3700.0
2013-10-04 09:50:00,91.35,91.38,91.26,91.38,2500.0,69.521,69.5438,69.4525,69.5438,2500.0
2013-10-04 09:55:00,91.35,91.43,91.3,91.39,3100.0,69.521,69.5819,69.4829,69.5514,3100.0
2013-10-04 10:00:00,91.35,91.4,91.25,91.25,3000.0,69.521,69.559,69.4449,69.4449,3000.0
2013-10-04 10:05:00,91.3,91.63,91.3,91.59,8200.0,69.4829,69.7341,69.4829,69.7036,8200.0
2013-10-04 10:10:00,91.6,91.65,91.59,91.61,5700.0,69.7113,69.7493,69.7036,69.7189,5700.0
2013-10-04 10:15:00,91.62,91.63,91.51,91.53,3800.0,69.7265,69.7341,69.6428,69.658,3800.0
2013-10-04 10:20:00,91.54,91.55,91.43,91.48,7400.0,69.6656,69.6732,69.5819,69.6199,7400.0
2013-10-04 10:25:00,91.48,91.56,91.42,91.42,4000.0,69.6199,69.6808,69.5743,69.5743,4000.0
2013-10-04 10:30:00,91.44,91.58,91.44,91.52,5000.0,69.5895,69.696,69.5895,69.6504,5000.0
2013-10-04 10:35:00,91.52,91.57,91.47,91.5,6600.0,69.6504,69.6884,69.6123,69.6351,6600.0
2013-10-04 10:40:00,91.51,91.56,91.47,91.48,7600.0,69.6428,69.6808,69.6123,69.6199,7600.0
2013-10-04 10:45:00,91.5,91.57,91.5,91.53,4000.0,69.6351,69.6884,69.6351,69.658,4000.0
2013-10-04 10:50:00,91.52,91.53,91.41,91.43,5800.0,69.6504,69.658,69.5667,69.5819,5800.0
2013-10-04 10:55:00,91.42,91.44,91.38,91.44,3300.0,69.5743,69.5895,69.5438,69.5895,3300.0
2013-10-04 11:00:00,91.42,91.42,91.28,91.29,2900.0,69.5743,69.5743,69.4677,69.4753,2900.0
2013-10-04 11:05:00,91.31,91.41,91.21,91.37,44100.0,69.4906,69.5667,69.4144,69.5362,44100.0
2013-10-04 11:10:00,91.37,91.43,91.28,91.39,50100.0,69.5362,69.5819,69.4677,69.5514,50100.0
2013-10-04 11:15:00,91.38,91.45,91.29,91.41,59500.0,69.5438,69.5971,69.4753,69.5667,59500.0
2013-10-04 11:20:00,91.41,91.59,91.41,91.55,31400.0,69.5667,69.7036,69.5667,69.6732,31400.0
2013-10-04 11:25:00,91.56,91.61,91.51,91.57,10700.0,69.6808,69.7189,69.6428,69.6884,10700.0
2013-10-04 11:30:00,91.59,91.71,91.55,91.65,29000.0,69.7036,69.795,69.6732,69.7493,29000.0
2013-10-04 11:35:00,91.65,91.65,91.6,91.64,2200.0,69.7493,69.7493,69.7113,69.7417,2200.0
2013-10-04 11:40:00,91.69,91.77,91.69,91.75,2500.0,69.7797,69.8406,69.7797,69.8254,2500.0
2013-10-04 11:45:00,91.72,91.86,91.72,91.86,4900.0,69.8026,69.9091,69.8026,69.9091,4900.0
2013-10-04 11:50:00,91.86,91.9,91.84,91.84,4300.0,69.9091,69.9396,69.8939,69.8939,4300.0
2013-10-04 11:55:00,91.84,91.84,91.81,91.83,1900.0,69.8939,69.8939,69.8711,69.8863,1900.0
2013-10-04 12:00:00,91.81,91.83,91.73,91.73,4300.0,69.8711,69.8863,69.8102,69.8102,4300.0
2013-10-04 12:05:00,91.73,91.73,91.63,91.64,3400.0,69.8102,69.8102,69.7341,69.7417,3400.0
2013-10-04 12:10:00,91.63,91.72,91.61,91.67,9200.0,69.7341,69.8026,69.7189,69.7645,9200.0
2013-10-04 12:15:00,91.68,91.73,91.67,91.73,3500.0,69.7721,69.8102,69.7645,69.8102,3500.0
2013-10-04 12:20:00,91.77,91.82,91.75,91.81,4300.0,69.8406,69.8787,69.8254,69.8711,4300.0
2013-10-04 12:25:00,91.8,91.86,91.77,91.86,2500.0,69.8635,69.9091,69.8406,69.9091,2500.0
2013-10-04 12:30:00,91.85,91.85,91.76,91.78,2300.0,69.9015,69.9015,69.833,69.8482,2300.0
2013-10-04 12:35:00,91.77,91.77,91.7,91.71,3300.0,69.8406,69.8406,69.7874,69.795,3300.0
2013-10-04 12:40:00,91.71,91.81,91.7,91.74,2700.0,69.795,69.8711,69.7874,69.8178,2700.0
2013-10-04 12:45:00,91.74,91.74,91.68,91.71,4900.0,69.8178,69.8178,69.7721,69.795,4900.0
2013-10-04 12:50:00,91.7,91.7,91.65,91.66,2500.0,69.7874,69.7874,69.7493,69.7569,2500.0
2013-10-04 12:55:00,91.67,91.7,91.66,91.68,2300.0,69.7645,69.7874,69.7569,69.7721,2300.0
2013-10-04 13:00:00,91.68,91.7,91.67,91.67,2700.0,69.7721,69.7874,69.7645,69.7645,2700.0
2013-10-04 13:05:00,91.67,91.75,91.67,91.72,3000.0,69.7645,69.8254,69.7645,69.8026,3000.0
2013-10-04 13:10:00,91.69,91.7,91.67,91.67,2800.0,69.7797,69.7874,69.7645,69.7645,2800.0
2013-10-04 13:15:00,91.67,91.67,91.61,91.63,3800.0,69.7645,69.7645,69.7189,69.7341,3800.0
2013-10-04 13:20:00,91.63,91.63,91.59,91.6,3000.0,69.7341,69.7341,69.7036,69.7113,3000.0
2013-10-04 13:25:00,91.6,91.64,91.59,91.63,3700.0,69.7113,69.7417,69.7036,69.7341,3700.0
2013-10-04 13:30:00,91.62,91.64,91.61,91.64,2600.0,69.7265,69.7417,69.7189,69.7417,2600.0
2013-10-04 13:35:00,91.65,91.7,91.65,91.7,1200.0,69.7493,69.7874,69.7493,69.7874,1200.0
2013-10-04 13:40:00,91.68,91.68,91.64,91.65,3200.0,69.7721,69.7721,69.7417,69.7493,3200.0
2013-10-04 13:45:00,91.63,91.63,91.55,91.57,3800.0,69.7341,69.7341,69.6732,69.6884,3800.0
2013-10-04 13:50:00,91.57,91.59,91.57,91.59,1400.0,69.6884,69.7036,69.6884,69.7036,1400.0
2013-10-04 13:55:00,91.59,91.59,91.53,91.54,3300.0,69.7036,69.7036,69.658,69.6656,3300.0
2013-10-04 14:00:00,91.53,91.58,91.52,91.58,2700.0,69.658,69.696,69.6504,69.696,2700.0
2013-10-04 14:05:00,91.58,91.63,91.58,91.6,3000.0,69.696,69.7341,69.696,69.7113,3000.0
2013-10-04 14:10:00,91.6,91.69,91.6,91.65,4300.0,69.7113,69.7797,69.7113,69.7493,4300.0
2013-10-04 14:15:00,91.65,91.69,91.63,91.67,4900.0,69.7493,69.7797,69.7341,69.7645,4900.0
2013-10-04 14:20:00,91.68,91.69,91.6,91.67,7900.0,69.7721,69.7797,69.7113,69.7645,7900.0
2013-10-04 14:25:00,91.66,91.68,91.66,91.67,2700.0,69.7569,69.7721,69.7569,69.7645,2700.0
2013-10-04 14:30:00,91.69,91.8,91.69,91.72,2400.0,69.7797,69.8635,69.7797,69.8026,2400.0
2013-10-04 14:35:00,91.72,91.78,91.7,91.76,1900.0,69.8026,69.8482,69.7874,69.833,1900.0
2013-10-04 14:40:00,91.76,91.78,91.74,91.74,2900.0,69.833,69.8482,69.8178,69.8178,2900.0
2013-10-04 14:45:00,91.73,91.84,91.72,91.84,4000.0,69.8102,69.8939,69.8026,69.8939,4000.0
2013-10-04 14:50:00,91.84,91.91,91.84,91.87,2900.0,69.8939,69.9472,69.8939,69.9167,2900.0
2013-10-04 14:55:00,91.85,91.85,91.76,91.77,4700.0,69.9015,69.9015,69.833,69.8406,4700.0
2013-10-04 15:00:00,91.76,91.77,91.69,91.71,2300.0,69.833,69.8406,69.7797,69.795,2300.0
2013-10-04 15:05:00,91.69,91.72,91.65,91.69,5800.0,69.7797,69.8026,69.7493,69.7797,5800.0
2013-10-04 15:10:00,91.7,91.77,91.69,91.76,3300.0,69.7874,69.8406,69.7797,69.833,3300.0
2013-10-04 15:15:00,91.74,91.74,91.65,91.69,7300.0,69.8178,69.8178,69.7493,69.7797,7300.0
2013-10-04 15:20:00,91.69,91.69,91.64,91.66,3800.0,69.7797,69.7797,69.7417,69.7569,3800.0
2013-10-04 15:25:00,91.66,91.69,91.66,91.68,5700.0,69.7569,69.7797,69.7569,69.7721,5700.0
2013-10-04 15:30:00,91.69,91.69,91.62,91.66,3900.0,69.7797,69.7797,69.7265,69.7569,3900.0
2013-10-04 15:35:00,91.66,91.67,91.63,91.64,7300.0,69.7569,69.7645,69.7341,69.7417,7300.0
2013-10-04 15:40:00,91.65,91.68,91.63,91.63,5400.0,69.7493,69.7721,69.7341,69.7341,5400.0
2013-10-04 15:45:00,91.64,91.71,91.62,91.7,12000.0,69.7417,69.795,69.7265,69.7874,12000.0
2013-10-04 15:50:00,91.7,91.7,91.65,91.66,8300.0,69.7874,69.7874,69.7493,69.7569,8300.0
2013-10-04 15:55:00,91.66,91.8,91.65,91.77,29200.0,69.7569,69.8635,69.7493,69.8406,29200.0
2013-10-07 09:30:00,91.49,91.87,91.11,91.39,15800.0,69.6275,69.9167,69.3383,69.5514,15800.0
2013-10-07 09:35:00,91.34,91.37,91.22,91.37,400.0,69.5134,69.5362,69.4221,69.5362,400.0
2013-10-07 09:40:00,91.3,91.45,91.13,91.45,2700.0,69.4829,69.5971,69.3536,69.5971,2700.0
2013-10-07 09:45:00,91.35,91.41,91.3,91.41,2800.0,69.521,69.5667,69.4829,69.5667,2800.0
2013-10-07 09:50:00,91.49,91.49,91.36,91.36,5900.0,69.6275,69.6275,69.5286,69.5286,5900.0
2013-10-07 09:55:00,91.36,91.36,91.18,91.23,4200.0,69.5286,69.5286,69.3916,69.4297,4200.0
2013-10-07 10:00:00,91.19,91.24,91.13,91.19,3400.0,69.3992,69.4373,69.3536,69.3992,3400.0
2013-10-07 10:05:00,91.3,91.49,91.26,91.49,3100.0,69.4829,69.6275,69.4525,69.6275,3100.0
2013-10-07 10:10:00,91.5,91.5,91.41,91.45,4800.0,69.6351,69.6351,69.5667,69.5971,4800.0
2013-10-07 10:15:00,91.48,91.56,91.48,91.53,11400.0,69.6199,69.6808,69.6199,69.658,11400.0
2013-10-07 10:20:00,91.55,91.71,91.53,91.69,7000.0,69.6732,69.795,69.658,69.7797,7000.0
2013-10-07 10:25:00,91.67,91.69,91.65,91.66,1600.0,69.7645,69.7797,69.7493,69.7569,1600.0
2013-10-07 10:30:00,91.71,91.75,91.7,91.72,3500.0,69.795,69.8254,69.7874,69.8026,3500.0
2013-10-07 10:35:00,91.7,91.77,91.7,91.74,1600.0,69.7874,69.8406,69.7874,69.8178,1600.0
2013-10-07 10:40:00,91.75,91.79,91.7,91.79,2100.0,69.8254,69.8558,69.7874,69.8558,2100.0
2013-10-07 10:45:00,91.75,91.75,91.72,91.72,600.0,69.8254,69.8254,69.8026,69.8026,600.0
2013-10-07 10:50:00,91.73,91.85,91.73,91.82,2300.0,69.8102,69.9015,69.8102,69.8787,2300.0
2013-10-07 10:55:00,91.82,91.85,91.81,91.84,1200.0,69.8787,69.9015,69.8711,69.8939,1200.0
2013-10-07 11:00:00,91.84,91.86,91.72,91.76,3500.0,69.8939,69.9091,69.8026,69.833,3500.0
2013-10-07 11:05:00,91.77,91.84,91.76,91.84,2700.0,69.8406,69.8939,69.833,69.8939,2700.0
2013-10-07 11:10:00,91.87,91.95,91.87,91.92,3400.0,69.9167,69.9776,69.9167,69.9548,3400.0
2013-10-07 11:15:00,91.92,91.93,91.84,91.84,4300.0,69.9548,69.9624,69.8939,69.8939,4300.0
2013-10-07 11:20:00,91.81,91.88,91.81,91.87,7600.0,69.8711,69.9243,69.8711,69.9167,7600.0
2013-10-07 11:25:00,91.86,91.86,91.73,91.75,14400.0,69.9091,69.9091,69.8102,69.8254,14400.0
2013-10-07 11:30:00,91.75,91.84,91.75,91.83,3900.0,69.8254,69.8939,69.8254,69.8863,3900.0
2013-10-07 11:35:00,91.83,91.87,91.77,91.78,3100.0,69.8863,69.9167,69.8406,69.8482,3100.0
2013-10-07 11:40:00,91.78,91.82,91.76,91.82,2000.0,69.8482,69.8787,69.833,69.8787,2000.0
2013-10-07 11:45:00,91.81,91.9,91.79,91.86,3000.0,69.8711,69.9396,69.8558,69.9091,3000.0
2013-10-07 11:50:00,91.84,91.85,91.79,91.83,1500.0,69.8939,69.9015,69.8558,69.8863,1500.0
2013-10-07 11:55:00,91.83,91.86,91.83,91.83,1100.0,69.8863,69.9091,69.8863,69.8863,1100.0
2013-10-07 12:00:00,91.79,91.82,91.72,91.76,2900.0,69.8558,69.8787,69.8026,69.833,2900.0
2013-10-07 12:05:00,91.81,91.84,91.8,91.81,2000.0,69.8711,69.8939,69.8635,69.8711,2000.0
2013-10-07 12:10:00,91.81,91.81,91.77,91.79,800.0,69.8711,69.8711,69.8406,69.8558,800.0
2013-10-07 12:15:00,91.79,91.8,91.79,91.8,1000.0,69.8558,69.8635,69.8558,69.8635,1000.0
2013-10-07 12:20:00,91.81,91.81,91.78,91.78,900.0,69.8711,69.8711,69.8482,69.8482,900.0
2013-10-07 12:25:00,91.73,91.73,91.7,91.7,1900.0,69.8102,69.8102,69.7874,69.7874,1900.0
2013-10-07 12:30:00,91.67,91.69,91.58,91.69,3600.0,69.7645,69.7797,69.696,69.7797,3600.0
2013-10-07 12:35:00,91.69,91.74,91.67,91.72,4000.0,69.7797,69.8178,69.7645,69.8026,4000.0
2013-10-07 12:40:00,91.7,91.73,91.67,91.72,3300.0,69.7874,69.8102,69.7645,69.8026,3300.0
2013-10-07 12:45:00,91.73,91.75,91.71,91.74,2200.0,69.8102,69.8254,69.795,69.8178,2200.0
2013-10-07 12:50:00,91.73,91.73,91.7,91.7,700.0,69.8102,69.8102,69.7874,69.7874,700.0
2013-10-07 12:55:00,91.73,91.75,91.62,91.65,4000.0,69.8102,69.8254,69.7265,69.7493,4000.0
2013-10-07 13:00:00,91.66,91.74,91.66,91.67,2100.0,69.7569,69.8178,69.7569,69.7645,2100.0
2013-10-07 13:05:00,91.7,91.7,91.65,91.69,3600.0,69.7874,69.7874,69.7493,69.7797,3600.0
2013-10-07 13:10:00,91.67,91.78,91.67,91.7,5700.0,69.7645,69.8482,69.7645,69.7874,5700.0
2013-10-07 13:15:00,91.7,91.76,91.7,91.73,2900.0,69.7874,69.833,69.7874,69.8102,2900.0
2013-10-07 13:20:00,91.75,91.78,91.75,91.75,500.0,69.8254,69.8482,69.8254,69.8254,500.0
2013-10-07 13:25:00,91.76,91.78,91.7,91.72,2100.0,69.833,69.8482,69.7874,69.8026,2100.0
2013-10-07 13:30:00,91.73,91.78,91.7,91.71,2200.0,69.8102,69.8482,69.7874,69.795,2200.0
2013-10-07 13:35:00,91.71,91.71,91.67,91.69,3200.0,69.795,69.795,69.7645,69.7797,3200.0
2013-10-07 13:40:00,91.69,91.71,91.69,91.71,5700.0,69.7797,69.795,69.7797,69.795,5700.0
2013-10-07 13:45:00,91.69,91.73,91.69,91.72,1200.0,69.7797,69.8102,69.7797,69.8026,1200.0
2013-10-07 13:50:00,91.74,91.77,91.73,91.76,1300.0,69.8178,69.8406,69.8102,69.833,1300.0
2013-10-07 13:55:00,91.82,91.85,91.82,91.83,500.0,69.8787,69.9015,69.8787,69.8863,500.0
2013-10-07 14:00:00,91.87,91.96,91.87,91.89,3600.0,69.9167,69.9852,69.9167,69.932,3600.0
2013-10-07 14:05:00,91.88,91.88,91.81,91.81,2000.0,69.9243,69.9243,69.8711,69.8711,2000.0
2013-10-07 14:10:00,91.81,91.86,91.81,91.83,2400.0,69.8711,69.9091,69.8711,69.8863,2400.0
2013-10-07 14:15:00,91.84,91.85,91.79,91.85,3600.0,69.8939,69.9015,69.8558,69.9015,3600.0
2013-10-07 14:20:00,91.87,91.87,91.82,91.84,4800.0,69.9167,69.9167,69.8787,69.8939,4800.0
2013-10-07 14:25:00,91.82,91.9,91.82,91.84,7000.0,69.8787,69.9396,69.8787,69.8939,7000.0
2013-10-07 14:30:00,91.88,91.94,91.87,91.91,2800.0,69.9243,69.97,69.9167,69.9472,2800.0
2013-10-07 14:35:00,91.91,91.93,91.91,91.93,1100.0,69.9472,69.9624,69.9472,69.9624,1100.0
2013-10-07 14:40:00,91.91,91.93,91.83,91.83,4500.0,69.9472,69.9624,69.8863,69.8863,4500.0
2013-10-07 14:45:00,91.83,91.91,91.81,91.91,4800.0,69.8863,69.9472,69.8711,69.9472,4800.0
2013-10-07 14:50:00,91.89,91.89,91.82,91.83,2200.0,69.932,69.932,69.8787,69.8863,2200.0
2013-10-07 14:55:00,91.84,91.92,91.83,91.92,2800.0,69.8939,69.9548,69.8863,69.9548,2800.0
2013-10-07 15:00:00,91.88,91.91,91.86,91.9,3400.0,69.9243,69.9472,69.9091,69.9396,3400.0
2013-10-07 15:05:00,91.91,91.91,91.83,91.83,2800.0,69.9472,69.9472,69.8863,69.8863,2800.0
2013-10-07 15:10:00,91.84,91.86,91.81,91.82,4200.0,69.8939,69.9091,69.8711,69.8787,4200.0
2013-10-07 15:15:00,91.84,91.86,91.82,91.83,2200.0,69.8939,69.9091,69.8787,69.8863,2200.0
2013-10-07 15:20:00,91.82,91.83,91.7,91.7,8400.0,69.8787,69.8863,69.7874,69.7874,8400.0
2013-10-07 15:25:00,91.7,91.73,91.69,91.7,7300.0,69.7874,69.8102,69.7797,69.7874,7300.0
2013-10-07 15:30:00,91.7,91.71,91.67,91.69,4600.0,69.7874,69.795,69.7645,69.7797,4600.0
2013-10-07 15:35:00,91.68,91.68,91.58,91.59,12000.0,69.7721,69.7721,69.696,69.7036,12000.0
2013-10-07 15:40:00,91.59,91.67,91.56,91.66,18600.0,69.7036,69.7645,69.6808,69.7569,18600.0
2013-10-07 15:45:00,91.66,91.69,91.58,91.66,30000.0,69.7569,69.7797,69.696,69.7569,30000.0
2013-10-07 15:50:00,91.66,91.72,91.59,91.72,59600.0,69.7569,69.8026,69.7036,69.8026,59600.0
2013-10-07 15:55:00,91.71,91.71,91.57,91.58,51700.0,69.795,69.795,69.6884,69.696,51700.0
2013-10-08 09:30:00,91.58,91.6,91.31,91.35,9100.0,69.696,69.7113,69.4906,69.521,9100.0
2013-10-08 09:35:00,91.46,91.65,91.45,91.52,3900.0,69.6047,69.7493,69.5971,69.6504,3900.0
2013-10-08 09:40:00,91.55,91.8,91.55,91.7,8500.0,69.6732,69.8635,69.6732,69.7874,8500.0
2013-10-08 09:45:00,91.74,91.79,91.64,91.79,2200.0,69.8178,69.8558,69.7417,69.8558,2200.0
2013-10-08 09:50:00,91.76,91.76,91.6,91.67,4000.0,69.833,69.833,69.7113,69.7645,4000.0
2013-10-08 09:55:00,91.72,91.92,91.72,91.82,4400.0,69.8026,69.9548,69.8026,69.8787,4400.0
2013-10-08 10:00:00,91.79,92.02,91.79,91.98,25400.0,69.8558,70.0309,69.8558,70.0004,25400.0
2013-10-08 10:05:00,92.0,92.01,91.95,91.95,2800.0,70.0157,70.0233,69.9776,69.9776,2800.0
2013-10-08 10:10:00,91.95,92.2,91.95,92.2,23000.0,69.9776,70.1679,69.9776,70.1679,23000.0
2013-10-08 10:15:00,92.2,92.31,92.2,92.27,8300.0,70.1679,70.2516,70.1679,70.2211,8300.0
2013-10-08 10:20:00,92.3,92.36,92.24,92.29,5500.0,70.244,70.2896,70.1983,70.2364,5500.0
2013-10-08 10:25:00,92.3,92.35,92.27,92.34,2200.0,70.244,70.282,70.2211,70.2744,2200.0
2013-10-08 10:30:00,92.36,92.38,92.29,92.29,3700.0,70.2896,70.3049,70.2364,70.2364,3700.0
2013-10-08 10:35:00,92.29,92.43,92.27,92.38,5800.0,70.2364,70.3429,70.2211,70.3049,5800.0
2013-10-08 10:40:00,92.37,92.53,92.33,92.5,4600.0,70.2973,70.419,70.2668,70.3962,4600.0
2013-10-08 10:45:00,92.53,92.55,92.46,92.51,14300.0,70.419,70.4342,70.3657,70.4038,14300.0
2013-10-08 10:50:00,92.51,92.52,92.44,92.51,17400.0,70.4038,70.4114,70.3505,70.4038,17400.0
2013-10-08 10:55:00,92.5,92.56,92.5,92.51,5700.0,70.3962,70.4419,70.3962,70.4038,5700.0
2013-10-08 11:00:00,92.52,92.52,92.43,92.5,13200.0,70.4114,70.4114,70.3429,70.3962,13200.0
2013-10-08 11:05:00,92.5,92.65,92.5,92.62,20000.0,70.3962,70.5103,70.3962,70.4875,20000.0
2013-10-08 11:10:00,92.64,92.67,92.61,92.67,8800.0,70.5027,70.5256,70.4799,70.5256,8800.0
2013-10-08 11:15:00,92.65,92.72,92.61,92.64,23400.0,70.5103,70.5636,70.4799,70.5027,23400.0
2013-10-08 11:20:00,92.66,92.8,92.63,92.8,14500.0,70.518,70.6245,70.4951,70.6245,14500.0
2013-10-08 11:25:00,92.81,92.86,92.77,92.78,6000.0,70.6321,70.6702,70.6017,70.6093,6000.0
2013-10-08 11:30:00,92.77,93.04,92.77,93.02,31400.0,70.6017,70.8071,70.6017,70.7919,31400.0
2013-10-08 11:35:00,93.02,93.12,93.02,93.06,20300.0,70.7919,70.868,70.7919,70.8224,20300.0
2013-10-08 11:40:00,93.08,93.15,93.07,93.09,12000.0,70.8376,70.8909,70.83,70.8452,12000.0
2013-10-08 11:45:00,93.07,93.12,93.06,93.07,23900.0,70.83,70.868,70.8224,70.83,23900.0
2013-10-08 11:50:00,93.07,93.2,93.07,93.17,12300.0,70.83,70.9289,70.83,70.9061,12300.0
2013-10-08 11:55:00,93.17,93.2,93.14,93.16,8200.0,70.9061,70.9289,70.8833,70.8985,8200.0
2013-10-08 12:00:00,93.17,93.27,93.14,93.19,10400.0,70.9061,70.9822,70.8833,70.9213,10400.0
2013-10-08 12:05:00,93.16,93.26,93.14,93.23,8200.0,70.8985,70.9746,70.8833,70.9517,8200.0
2013-10-08 12:10:00,93.25,93.25,93.16,93.17,4300.0,70.967,70.967,70.8985,70.9061,4300.0
2013-10-08 12:15:00,93.19,93.23,93.16,93.16,3400.0,70.9213,70.9517,70.8985,70.8985,3400.0
2013-10-08 12:20:00,93.14,93.18,93.12,93.16,5100.0,70.8833,70.9137,70.868,70.8985,5100.0
2013-10-08 12:25:00,93.13,93.13,93.02,93.1,3500.0,70.8756,70.8756,70.7919,70.8528,3500.0
2013-10-08 12:30:00,93.1,93.1,92.96,92.98,5500.0,70.8528,70.8528,70.7463,70.7615,5500.0
2013-10-08 12:35:00,92.98,93.19,92.96,93.14,4100.0,70.7615,70.9213,70.7463,70.8833,4100.0
2013-10-08 12:40:00,93.12,93.13,93.09,93.13,1900.0,70.868,70.8756,70.8452,70.8756,1900.0
2013-10-08 12:45:00,93.13,93.17,93.12,93.14,2300.0,70.8756,70.9061,70.868,70.8833,2300.0
2013-10-08 12:50:00,93.09,93.14,93.08,93.08,5600.0,70.8452,70.8833,70.8376,70.8376,5600.0
2013-10-08 12:55:00,93.09,93.17,93.09,93.14,3500.0,70.8452,70.9061,70.8452,70.8833,3500.0
2013-10-08 13:00:00,93.14,93.2,93.08,93.11,5100.0,70.8833,70.9289,70.8376,70.8604,5100.0
2013-10-08 13:05:00,93.11,93.15,93.02,93.02,2500.0,70.8604,70.8909,70.7919,70.7919,2500.0
2013-10-08 13:10:00,93.0,93.04,92.95,92.95,3400.0,70.7767,70.8071,70.7387,70.7387,3400.0
2013-10-08 13:15:00,92.94,92.94,92.9,92.9,5100.0,70.731,70.731,70.7006,70.7006,5100.0
2013-10-08 13:20:00,92.84,92.88,92.8,92.86,3100.0,70.6549,70.6854,70.6245,70.6702,3100.0
2013-10-08 13:25:00,92.89,92.94,92.84,92.94,3000.0,70.693,70.731,70.6549,70.731,3000.0
2013-10-08 13:30:00,92.95,92.98,92.83,92.85,5300.0,70.7387,70.7615,70.6473,70.6626,5300.0
2013-10-08 13:35:00,92.83,92.87,92.81,92.87,2000.0,70.6473,70.6778,70.6321,70.6778,2000.0
2013-10-08 13:40:00,92.86,92.86,92.8,92.86,7600.0,70.6702,70.6702,70.6245,70.6702,7600.0
2013-10-08 13:45:00,92.89,92.89,92.83,92.85,3500.0,70.693,70.693,70.6473,70.6626,3500.0
2013-10-08 13:50:00,92.83,92.86,92.83,92.84,4000.0,70.6473,70.6702,70.6473,70.6549,4000.0
2013-10-08 13:55:00,92.84,92.9,92.83,92.85,7100.0,70.6549,70.7006,70.6473,70.6626,7100.0
2013-10-08 14:00:00,92.83,92.85,92.82,92.84,5900.0,70.6473,70.6626,70.6397,70.6549,5900.0
2013-10-08 14:05:00,92.85,92.87,92.82,92.84,8300.0,70.6626,70.6778,70.6397,70.6549,8300.0
2013-10-08 14:10:00,92.84,92.85,92.83,92.84,6800.0,70.6549,70.6626,70.6473,70.6549,6800.0
2013-10-08 14:15:00,92.84,92.86,92.76,92.77,16400.0,70.6549,70.6702,70.5941,70.6017,16400.0
2013-10-08 14:20:00,92.74,92.95,92.66,92.87,12600.0,70.5788,70.7387,70.518,70.6778,12600.0
2013-10-08 14:25:00,92.82,92.95,92.82,92.89,21400.0,70.6397,70.7387,70.6397,70.693,21400.0
2013-10-08 14:30:00,92.89,92.95,92.82,92.82,14100.0,70.693,70.7387,70.6397,70.6397,14100.0
2013-10-08 14:35:00,92.83,92.84,92.66,92.69,7800.0,70.6473,70.6549,70.518,70.5408,7800.0
2013-10-08 14:40:00,92.69,92.71,92.52,92.55,8900.0,70.5408,70.556,70.4114,70.4342,8900.0
2013-10-08 14:45:00,92.52,92.54,92.44,92.46,10100.0,70.4114,70.4266,70.3505,70.3657,10100.0
2013-10-08 14:50:00,92.47,92.47,92.39,92.45,4100.0,70.3734,70.3734,70.3125,70.3581,4100.0
2013-10-08 14:55:00,92.45,92.55,92.43,92.52,7000.0,70.3581,70.4342,70.3429,70.4114,7000.0
2013-10-08 15:00:00,92.54,92.54,92.45,92.46,5300.0,70.4266,70.4266,70.3581,70.3657,5300.0
2013-10-08 15:05:00,92.46,92.49,92.4,92.41,4800.0,70.3657,70.3886,70.3201,70.3277,4800.0
2013-10-08 15:10:00,92.4,92.42,92.35,92.35,5800.0,70.3201,70.3353,70.282,70.282,5800.0
2013-10-08 15:15:00,92.35,92.39,92.33,92.39,16100.0,70.282,70.3125,70.2668,70.3125,16100.0
2013-10-08 15:20:00,92.4,92.5,92.37,92.5,18800.0,70.3201,70.3962,70.2973,70.3962,18800.0
2013-10-08 15:25:00,92.48,92.49,92.42,92.45,8000.0,70.381,70.3886,70.3353,70.3581,8000.0
2013-10-08 15:30:00,92.44,92.47,92.34,92.36,11700.0,70.3505,70.3734,70.2744,70.2896,11700.0
2013-10-08 15:35:00,92.36,92.36,92.29,92.34,11000.0,70.2896,70.2896,70.2364,70.2744,11000.0
2013-10-08 15:40:00,92.34,92.36,92.3,92.31,12000.0,70.2744,70.2896,70.244,70.2516,12000.0
2013-10-08 15:45:00,92.3,92.31,92.15,92.17,30500.0,70.244,70.2516,70.1298,70.145,30500.0
2013-10-08 15:50:00,92.17,92.24,92.08,92.09,29000.0,70.145,70.1983,70.0766,70.0842,29000.0
2013-10-08 15:55:00,92.09,92.14,91.98,92.04,41800.0,70.0842,70.1222,70.0004,70.0461,41800.0
2013-10-09 09:30:00,92.09,92.29,91.82,91.82,8600.0,70.0842,70.2364,69.8787,69.8787,8600.0
2013-10-09 09:35:00,91.81,92.08,91.81,92.07,3000.0,69.8711,70.0766,69.8711,70.0689,3000.0
2013-10-09 09:40:00,91.98,92.05,91.82,91.89,4700.0,70.0004,70.0537,69.8787,69.932,4700.0
2013-10-09 09:45:00,91.82,91.91,91.81,91.84,2500.0,69.8787,69.9472,69.8711,69.8939,2500.0
2013-10-09 09:50:00,91.82,91.88,91.76,91.83,4800.0,69.8787,69.9243,69.833,69.8863,4800.0
2013-10-09 09:55:00,91.86,92.02,91.84,91.84,3600.0,69.9091,70.0309,69.8939,69.8939,3600.0
2013-10-09 10:00:00,91.84,91.84,91.61,91.61,14200.0,69.8939,69.8939,69.7189,69.7189,14200.0
2013-10-09 10:05:00,91.63,91.81,91.55,91.81,7900.0,69.7341,69.8711,69.6732,69.8711,7900.0
2013-10-09 10:10:00,91.82,92.12,91.79,92.09,6200.0,69.8787,70.107,69.8558,70.0842,6200.0
2013-10-09 10:15:00,92.13,92.17,92.08,92.17,7200.0,70.1146,70.145,70.0766,70.145,7200.0
2013-10-09 10:20:00,92.23,92.37,92.14,92.33,3400.0,70.1907,70.2973,70.1222,70.2668,3400.0
2013-10-09 10:25:00,92.37,92.39,92.24,92.28,5600.0,70.2973,70.3125,70.1983,70.2288,5600.0
2013-10-09 10:30:00,92.28,92.37,92.24,92.29,4300.0,70.2288,70.2973,70.1983,70.2364,4300.0
2013-10-09 10:35:00,92.27,92.31,92.13,92.18,2000.0,70.2211,70.2516,70.1146,70.1527,2000.0
2013-10-09 10:40:00,92.23,92.28,92.16,92.18,4800.0,70.1907,70.2288,70.1374,70.1527,4800.0
2013-10-09 10:45:00,92.18,92.2,92.04,92.08,4500.0,70.1527,70.1679,70.0461,70.0766,4500.0
2013-10-09 10:50:00,92.07,92.08,91.92,92.02,5400.0,70.0689,70.0766,69.9548,70.0309,5400.0
2013-10-09 10:55:00,92.04,92.04,91.78,91.78,41700.0,70.0461,70.0461,69.8482,69.8482,41700.0
2013-10-09 11:00:00,91.77,91.91,91.75,91.87,9000.0,69.8406,69.9472,69.8254,69.9167,9000.0
2013-10-09 11:05:00,91.87,91.87,91.62,91.65,7700.0,69.9167,69.9167,69.7265,69.7493,7700.0
2013-10-09 11:10:00,91.61,91.65,91.58,91.62,5900.0,69.7189,69.7493,69.696,69.7265,5900.0
2013-10-09 11:15:00,91.61,91.61,91.58,91.61,1400.0,69.7189,69.7189,69.696,69.7189,1400.0
2013-10-09 11:20:00,91.6,91.6,91.47,91.47,4800.0,69.7113,69.7113,69.6123,69.6123,4800.0
2013-10-09 11:25:00,91.49,91.66,91.49,91.56,4000.0,69.6275,69.7569,69.6275,69.6808,4000.0
2013-10-09 11:30:00,91.58,91.69,91.56,91.65,3300.0,69.696,69.7797,69.6808,69.7493,3300.0
2013-10-09 11:35:00,91.63,91.63,91.55,91.59,3500.0,69.7341,69.7341,69.6732,69.7036,3500.0
2013-10-09 11:40:00,91.61,91.63,91.57,91.63,2800.0,69.7189,69.7341,69.6884,69.7341,2800.0
2013-10-09 11:45:00,91.65,91.7,91.63,91.64,5800.0,69.7493,69.7874,69.7341,69.7417,5800.0
2013-10-09 11:50:00,91.64,91.64,91.56,91.58,3800.0,69.7417,69.7417,69.6808,69.696,3800.0
2013-10-09 11:55:00,91.59,91.66,91.59,91.65,3100.0,69.7036,69.7569,69.7036,69.7493,3100.0
2013-10-09 12:00:00,91.63,91.72,91.62,91.63,4000.0,69.7341,69.8026,69.7265,69.7341,4000.0
2013-10-09 12:05:00,91.6,91.6,91.52,91.55,1600.0,69.7113,69.7113,69.6504,69.6732,1600.0
2013-10-09 12:10:00,91.56,91.64,91.56,91.59,4200.0,69.6808,69.7417,69.6808,69.7036,4200.0
2013-10-09 12:15:00,91.61,91.65,91.55,91.61,4900.0,69.7189,69.7493,69.6732,69.7189,4900.0
2013-10-09 12:20:00,91.63,91.63,91.53,91.53,2300.0,69.7341,69.7341,69.658,69.658,2300.0
2013-10-09 12:25:00,91.53,91.53,91.48,91.48,1800.0,69.658,69.658,69.6199,69.6199,1800.0
2013-10-09 12:30:00,91.47,91.54,91.47,91.54,1700.0,69.6123,69.6656,69.6123,69.6656,1700.0
2013-10-09 12:35:00,91.57,91.63,91.49,91.49,4500.0,69.6884,69.7341,69.6275,69.6275,4500.0
2013-10-09 12:40:00,91.48,91.5,91.42,91.42,1800.0,69.6199,69.6351,69.5743,69.5743,1800.0
2013-10-09 12:45:00,91.44,91.47,91.31,91.31,1900.0,69.5895,69.6123,69.4906,69.4906,1900.0
2013-10-09 12:50:00,91.36,91.41,91.31,91.41,3100.0,69.5286,69.5667,69.4906,69.5667,3100.0
2013-10-09 12:55:00,91.41,91.41,91.32,91.32,2100.0,69.5667,69.5667,69.4982,69.4982,2100.0
2013-10-09 13:00:00,91.33,91.38,91.33,91.34,1600.0,69.5058,69.5438,69.5058,69.5134,1600.0
2013-10-09 13:05:00,91.32,91.36,91.32,91.36,1400.0,69.4982,69.5286,69.4982,69.5286,1400.0
2013-10-09 13:10:00,91.35,91.46,91.33,91.43,2200.0,69.521,69.6047,69.5058,69.5819,2200.0
2013-10-09 13:15:00,91.45,91.5,91.45,91.5,2500.0,69.5971,69.6351,69.5971,69.6351,2500.0
2013-10-09 13:20:00,91.49,91.61,91.49,91.57,8600.0,69.6275,69.7189,69.6275,69.6884,8600.0
2013-10-09 13:25:00,91.56,91.62,91.54,91.55,3000.0,69.6808,69.7265,69.6656,69.6732,3000.0
2013-10-09 13:30:00,91.55,91.67,91.55,91.56,3600.0,69.6732,69.7645,69.6732,69.6808,3600.0
2013-10-09 13:35:00,91.58,91.61,91.56,91.58,1400.0,69.696,69.7189,69.6808,69.696,1400.0
2013-10-09 13:40:00,91.55,91.6,91.49,91.5,5300.0,69.6732,69.7113,69.6275,69.6351,5300.0
2013-10-09 13:45:00,91.52,91.58,91.52,91.55,2400.0,69.6504,69.696,69.6504,69.6732,2400.0
2013-10-09 13:50:00,91.6,91.67,91.59,91.67,2800.0,69.7113,69.7645,69.7036,69.7645,2800.0
2013-10-09 13:55:00,91.63,91.64,91.62,91.64,900.0,69.7341,69.7417,69.7265,69.7417,900.0
2013-10-09 14:00:00,91.6,91.7,91.52,91.69,7200.0,69.7113,69.7874,69.6504,69.7797,7200.0
2013-10-09 14:05:00,91.66,91.75,91.65,91.71,2200.0,69.7569,69.8254,69.7493,69.795,2200.0
2013-10-09 14:10:00,91.71,91.71,91.61,91.62,2800.0,69.795,69.795,69.7189,69.7265,2800.0
2013-10-09 14:15:00,91.63,91.63,91.58,91.61,1900.0,69.7341,69.7341,69.696,69.7189,1900.0
2013-10-09 14:20:00,91.63,91.79,91.6,91.63,7600.0,69.7341,69.8558,69.7113,69.7341,7600.0
2013-10-09 14:25:00,91.63,91.65,91.58,91.65,2200.0,69.7341,69.7493,69.696,69.7493,2200.0
2013-10-09 14:30:00,91.65,91.72,91.65,91.71,2300.0,69.7493,69.8026,69.7493,69.795,2300.0
2013-10-09 14:35:00,91.74,91.74,91.66,91.71,2600.0,69.8178,69.8178,69.7569,69.795,2600.0
2013-10-09 14:40:00,91.69,91.69,91.62,91.63,3800.0,69.7797,69.7797,69.7265,69.7341,3800.0
2013-10-09 14:45:00,91.65,91.74,91.64,91.74,1600.0,69.7493,69.8178,69.7417,69.8178,1600.0
2013-10-09 14:50:00,91.71,91.85,91.71,91.78,3000.0,69.795,69.9015,69.795,69.8482,3000.0
2013-10-09 14:55:00,91.74,91.84,91.74,91.81,2600.0,69.8178,69.8939,69.8178,69.8711,2600.0
2013-10-09 15:00:00,91.8,91.8,91.75,91.79,4700.0,69.8635,69.8635,69.8254,69.8558,4700.0
2013-10-09 15:05:00,91.79,91.79,91.68,91.78,5900.0,69.8558,69.8558,69.7721,69.8482,5900.0
2013-10-09 15:10:00,91.8,91.82,91.77,91.79,4600.0,69.8635,69.8787,69.8406,69.8558,4600.0
2013-10-09 15:15:00,91.76,91.79,91.74,91.76,4900.0,69.833,69.8558,69.8178,69.833,4900.0
2013-10-09 15:20:00,91.76,91.81,91.74,91.74,4000.0,69.833,69.8711,69.8178,69.8178,4000.0
2013-10-09 15:25:00,91.75,91.81,91.72,91.76,5500.0,69.8254,69.8711,69.8026,69.833,5500.0
2013-10-09 15:30:00,91.78,91.91,91.77,91.88,8000.0,69.8482,69.9472,69.8406,69.9243,8000.0
2013-10-09 15:35:00,91.87,91.9,91.78,91.82,6600.0,69.9167,69.9396,69.8482,69.8787,6600.0
2013-10-09 15:40:00,91.8,91.8,91.73,91.77,6400.0,69.8635,69.8635,69.8102,69.8406,6400.0
2013-10-09 15:45:00,91.78,91.78,91.52,91.56,12800.0,69.8482,69.8482,69.6504,69.6808,12800.0
2013-10-09 15:50:00,91.58,91.69,91.5,91.69,26000.0,69.696,69.7797,69.6351,69.7797,26000.0
2013-10-09 15:55:00,91.68,91.73,91.63,91.65,21700.0,69.7721,69.8102,69.7341,69.7493,21700.0
2013-10-10 09:30:00,92.3,92.44,92.23,92.44,7200.0,70.244,70.3505,70.1907,70.3505,7200.0
2013-10-10 09:35:00,92.45,92.64,92.42,92.57,3500.0,70.3581,70.5027,70.3353,70.4495,3500.0
2013-10-10 09:40:00,92.6,92.7,92.5,92.6,4600.0,70.4723,70.5484,70.3962,70.4723,4600.0
2013-10-10 09:45:00,92.6,92.64,92.6,92.64,900.0,70.4723,70.5027,70.4723,70.5027,900.0
2013-10-10 09:50:00,92.58,92.75,92.46,92.63,6100.0,70.4571,70.5864,70.3657,70.4951,6100.0
2013-10-10 09:55:00,92.65,92.69,92.53,92.65,4300.0,70.5103,70.5408,70.419,70.5103,4300.0
2013-10-10 10:00:00,92.66,92.73,92.52,92.73,7900.0,70.518,70.5712,70.4114,70.5712,7900.0
2013-10-10 10:05:00,92.73,92.8,92.67,92.75,4800.0,70.5712,70.6245,70.5256,70.5864,4800.0
2013-10-10 10:10:00,92.79,92.83,92.7,92.77,7600.0,70.6169,70.6473,70.5484,70.6017,7600.0
2013-10-10 10:15:00,92.76,92.82,92.72,92.82,5900.0,70.5941,70.6397,70.5636,70.6397,5900.0
2013-10-10 10:20:00,92.8,92.88,92.77,92.84,10400.0,70.6245,70.6854,70.6017,70.6549,10400.0
2013-10-10 10:25:00,92.89,92.92,92.89,92.9,1800.0,70.693,70.7158,70.693,70.7006,1800.0
2013-10-10 10:30:00,92.89,92.89,92.83,92.88,2400.0,70.693,70.693,70.6473,70.6854,2400.0
2013-10-10 10:35:00,92.91,93.13,92.91,93.07,4600.0,70.7082,70.8756,70.7082,70.83,4600.0
2013-10-10 10:40:00,93.07,93.12,93.04,93.1,3000.0,70.83,70.868,70.8071,70.8528,3000.0
2013-10-10 10:45:00,93.07,93.18,93.05,93.18,8400.0,70.83,70.9137,70.8148,70.9137,8400.0
2013-10-10 10:50:00,93.14,93.18,93.06,93.12,5800.0,70.8833,70.9137,70.8224,70.868,5800.0
2013-10-10 10:55:00,93.08,93.09,93.04,93.09,2400.0,70.8376,70.8452,70.8071,70.8452,2400.0
2013-10-10 11:00:00,93.01,93.01,92.84,92.84,11100.0,70.7843,70.7843,70.6549,70.6549,11100.0
2013-10-10 11:05:00,92.86,92.87,92.74,92.78,7300.0,70.6702,70.6778,70.5788,70.6093,7300.0
2013-10-10 11:10:00,92.81,92.84,92.75,92.83,2900.0,70.6321,70.6549,70.5864,70.6473,2900.0
2013-10-10 11:15:00,92.83,92.9,92.79,92.9,2700.0,70.6473,70.7006,70.6169,70.7006,2700.0
2013-10-10 11:20:00,92.88,93.0,92.86,93.0,7600.0,70.6854,70.7767,70.6702,70.7767,7600.0
2013-10-10 11:25:00,93.0,93.14,92.98,93.13,142200.0,70.7767,70.8833,70.7615,70.8756,142200.0
2013-10-10 11:30:00,93.14,93.25,93.11,93.25,5200.0,70.8833,70.967,70.8604,70.967,5200.0
2013-10-10 11:35:00,93.28,93.34,93.25,93.28,3600.0,70.9898,71.0355,70.967,70.9898,3600.0
2013-10-10 11:40:00,93.31,93.33,93.25,93.33,6800.0,71.0126,71.0279,70.967,71.0279,6800.0
2013-10-10 11:45:00,93.34,93.37,93.3,93.3,2800.0,71.0355,71.0583,71.005,71.005,2800.0
2013-10-10 11:50:00,93.36,93.38,93.27,93.31,10400.0,71.0507,71.0659,70.9822,71.0126,10400.0
2013-10-10 11:55:00,93.31,93.34,93.19,93.21,6000.0,71.0126,71.0355,70.9213,70.9365,6000.0
2013-10-10 12:00:00,93.21,93.25,93.2,93.21,4600.0,70.9365,70.967,70.9289,70.9365,4600.0
2013-10-10 12:05:00,93.22,93.23,93.19,93.19,400.0,70.9441,70.9517,70.9213,70.9213,400.0
2013-10-10 12:10:00,93.18,93.18,93.11,93.13,4400.0,70.9137,70.9137,70.8604,70.8756,4400.0
2013-10-10 12:15:00,93.14,93.19,93.08,93.09,20300.0,70.8833,70.9213,70.8376,70.8452,20300.0
2013-10-10 12:20:00,93.08,93.08,93.03,93.03,2200.0,70.8376,70.8376,70.7995,70.7995,2200.0
2013-10-10 12:25:00,93.02,93.04,92.98,93.0,5800.0,70.7919,70.8071,70.7615,70.7767,5800.0
2013-10-10 12:30:00,92.99,93.05,92.99,93.03,4100.0,70.7691,70.8148,70.7691,70.7995,4100.0
2013-10-10 12:35:00,93.03,93.08,93.02,93.04,5800.0,70.7995,70.8376,70.7919,70.8071,5800.0
2013-10-10 12:40:00,93.05,93.07,93.03,93.07,7000.0,70.8148,70.83,70.7995,70.83,7000.0
2013-10-10 12:45:00,93.08,93.11,93.05,93.06,4900.0,70.8376,70.8604,70.8148,70.8224,4900.0
2013-10-10 12:50:00,93.06,93.07,93.04,93.04,2800.0,70.8224,70.83,70.8071,70.8071,2800.0
2013-10-10 12:55:00,93.04,93.04,93.01,93.01,500.0,70.8071,70.8071,70.7843,70.7843,500.0
2013-10-10 13:00:00,93.03,93.05,93.0,93.0,4500.0,70.7995,70.8148,70.7767,70.7767,4500.0
2013-10-10 13:05:00,93.0,93.04,93.0,93.04,1000.0,70.7767,70.8071,70.7767,70.8071,1000.0
2013-10-10 13:10:00,93.06,93.12,93.04,93.11,11900.0,70.8224,70.868,70.8071,70.8604,11900.0
2013-10-10 13:15:00,93.11,93.14,93.06,93.06,8400.0,70.8604,70.8833,70.8224,70.8224,8400.0
2013-10-10 13:20:00,93.06,93.07,93.01,93.01,3400.0,70.8224,70.83,70.7843,70.7843,3400.0
2013-10-10 13:25:00,93.02,93.04,93.02,93.04,1000.0,70.7919,70.8071,70.7919,70.8071,1000.0
2013-10-10 13:30:00,92.99,93.08,92.98,93.05,4100.0,70.7691,70.8376,70.7615,70.8148,4100.0
2013-10-10 13:35:00,93.05,93.06,93.03,93.04,2700.0,70.8148,70.8224,70.7995,70.8071,2700.0
2013-10-10 13:40:00,93.03,93.11,93.03,93.1,39300.0,70.7995,70.8604,70.7995,70.8528,39300.0
2013-10-10 13:45:00,93.08,93.17,93.08,93.17,5100.0,70.8376,70.9061,70.8376,70.9061,5100.0
2013-10-10 13:50:00,93.18,93.18,93.13,93.13,1700.0,70.9137,70.9137,70.8756,70.8756,1700.0
2013-10-10 13:55:00,93.14,93.18,93.14,93.17,2100.0,70.8833,70.9137,70.8833,70.9061,2100.0
2013-10-10 14:00:00,93.14,93.2,93.14,93.15,2200.0,70.8833,70.9289,70.8833,70.8909,2200.0
2013-10-10 14:05:00,93.17,93.17,93.09,93.1,7500.0,70.9061,70.9061,70.8452,70.8528,7500.0
2013-10-10 14:10:00,93.09,93.13,93.07,93.13,9000.0,70.8452,70.8756,70.83,70.8756,9000.0
2013-10-10 14:15:00,93.14,93.15,93.04,93.06,4100.0,70.8833,70.8909,70.8071,70.8224,4100.0
2013-10-10 14:20:00,93.07,93.09,93.05,93.09,4700.0,70.83,70.8452,70.8148,70.8452,4700.0
2013-10-10 14:25:00,93.09,93.13,93.09,93.1,2500.0,70.8452,70.8756,70.8452,70.8528,2500.0
2013-10-10 14:30:00,93.09,93.12,93.09,93.11,1500.0,70.8452,70.868,70.8452,70.8604,1500.0
2013-10-10 14:35:00,93.12,93.13,93.11,93.11,2200.0,70.868,70.8756,70.8604,70.8604,2200.0
2013-10-10 14:40:00,93.12,93.14,93.11,93.12,3000.0,70.868,70.8833,70.8604,70.868,3000.0
2013-10-10 14:45:00,93.13,93.13,93.03,93.07,6000.0,70.8756,70.8756,70.7995,70.83,6000.0
2013-10-10 14:50:00,93.07,93.07,93.02,93.07,3200.0,70.83,70.83,70.7919,70.83,3200.0
2013-10-10 14:55:00,93.06,93.08,93.05,93.08,3500.0,70.8224,70.8376,70.8148,70.8376,3500.0
2013-10-10 15:00:00,93.09,93.27,93.08,93.25,8600.0,70.8452,70.9822,70.8376,70.967,8600.0
2013-10-10 15:05:00,93.24,93.44,93.24,93.4,7200.0,70.9594,71.1116,70.9594,71.0811,7200.0
2013-10-10 15:10:00,93.39,93.65,93.38,93.64,11600.0,71.0735,71.2714,71.0659,71.2638,11600.0
2013-10-10 15:15:00,93.59,93.62,93.56,93.62,11800.0,71.2257,71.2486,71.2029,71.2486,11800.0
2013-10-10 15:20:00,93.62,93.63,93.58,93.62,2900.0,71.2486,71.2562,71.2181,71.2486,2900.0
2013-10-10 15:25:00,93.61,93.65,93.57,93.57,3900.0,71.2409,71.2714,71.2105,71.2105,3900.0
2013-10-10 15:30:00,93.59,93.63,93.57,93.57,9600.0,71.2257,71.2562,71.2105,71.2105,9600.0
2013-10-10 15:35:00,93.57,93.6,93.53,93.57,15900.0,71.2105,71.2333,71.1801,71.2105,15900.0
2013-10-10 15:40:00,93.57,93.59,93.53,93.54,4000.0,71.2105,71.2257,71.1801,71.1877,4000.0
2013-10-10 15:45:00,93.57,93.65,93.53,93.58,19700.0,71.2105,71.2714,71.1801,71.2181,19700.0
2013-10-10 15:50:00,93.58,93.65,93.57,93.65,17900.0,71.2181,71.2714,71.2105,71.2714,17900.0
2013-10-10 15:55:00,93.65,93.77,93.59,93.76,36800.0,71.2714,71.3627,71.2257,71.3551,36800.0
2013-10-11 09:30:00,93.46,93.62,93.44,93.6,7000.0,71.1268,71.2486,71.1116,71.2333,7000.0
2013-10-11 09:35:00,93.43,93.52,93.42,93.52,500.0,71.104,71.1724,71.0963,71.1724,500.0
2013-10-11 09:40:00,93.41,93.41,93.23,93.28,2000.0,71.0887,71.0887,70.9517,70.9898,2000.0
2013-10-11 09:45:00,93.22,93.31,93.13,93.28,5500.0,70.9441,71.0126,70.8756,70.9898,5500.0
2013-10-11 09:50:00,93.34,93.38,93.17,93.23,3100.0,71.0355,71.0659,70.9061,70.9517,3100.0
2013-10-11 09:55:00,93.26,93.5,93.26,93.44,7300.0,70.9746,71.1572,70.9746,71.1116,7300.0
2013-10-11 10:00:00,93.41,93.47,93.29,93.44,15400.0,71.0887,71.1344,70.9974,71.1116,15400.0
2013-10-11 10:05:00,93.45,93.57,93.4,93.57,2100.0,71.1192,71.2105,71.0811,71.2105,2100.0
2013-10-11 10:10:00,93.57,93.59,93.43,93.45,5500.0,71.2105,71.2257,71.104,71.1192,5500.0
2013-10-11 10:15:00,93.49,93.56,93.37,93.44,3800.0,71.1496,71.2029,71.0583,71.1116,3800.0
2013-10-11 10:20:00,93.4,93.55,93.4,93.54,1500.0,71.0811,71.1953,71.0811,71.1877,1500.0
2013-10-11 10:25:00,93.54,93.69,93.54,93.59,4000.0,71.1877,71.3018,71.1877,71.2257,4000.0
2013-10-11 10:30:00,93.59,93.67,93.57,93.66,1800.0,71.2257,71.2866,71.2105,71.279,1800.0
2013-10-11 10:35:00,93.64,93.66,93.53,93.53,8100.0,71.2638,71.279,71.1801,71.1801,8100.0
2013-10-11 10:40:00,93.57,93.6,93.52,93.6,1600.0,71.2105,71.2333,71.1724,71.2333,1600.0
2013-10-11 10:45:00,93.56,93.6,93.49,93.51,1400.0,71.2029,71.2333,71.1496,71.1648,1400.0
2013-10-11 10:50:00,93.49,93.51,93.41,93.47,3000.0,71.1496,71.1648,71.0887,71.1344,3000.0
2013-10-11 10:55:00,93.5,93.63,93.5,93.59,2000.0,71.1572,71.2562,71.1572,71.2257,2000.0
2013-10-11 11:00:00,93.6,93.6,93.56,93.57,2700.0,71.2333,71.2333,71.2029,71.2105,2700.0
2013-10-11 11:05:00,93.62,93.67,93.58,93.62,2900.0,71.2486,71.2866,71.2181,71.2486,2900.0
2013-10-11 11:10:00,93.64,93.7,93.6,93.7,900.0,71.2638,71.3094,71.2333,71.3094,900.0
2013-10-11 11:15:00,93.68,93.68,93.5,93.56,7400.0,71.2942,71.2942,71.1572,71.2029,7400.0
2013-10-11 11:20:00,93.53,93.53,93.46,93.47,1200.0,71.1801,71.1801,71.1268,71.1344,1200.0
2013-10-11 11:25:00,93.48,93.54,93.47,93.52,2600.0,71.142,71.1877,71.1344,71.1724,2600.0
2013-10-11 11:30:00,93.53,93.64,93.53,93.64,1400.0,71.1801,71.2638,71.1801,71.2638,1400.0
2013-10-11 11:35:00,93.67,93.68,93.64,93.64,3000.0,71.2866,71.2942,71.2638,71.2638,3000.0
2013-10-11 11:40:00,93.63,93.68,93.62,93.62,1900.0,71.2562,71.2942,71.2486,71.2486,1900.0
2013-10-11 11:45:00,93.59,93.61,93.54,93.56,2000.0,71.2257,71.2409,71.1877,71.2029,2000.0
2013-10-11 11:50:00,93.57,93.57,93.53,93.53,700.0,71.2105,71.2105,71.1801,71.1801,700.0
2013-10-11 11:55:00,93.56,93.64,93.53,93.57,11700.0,71.2029,71.2638,71.1801,71.2105,11700.0
2013-10-11 12:00:00,93.57,93.72,93.57,93.72,4700.0,71.2105,71.3247,71.2105,71.3247,4700.0
2013-10-11 12:05:00,93.72,93.8,93.68,93.79,4100.0,71.3247,71.3855,71.2942,71.3779,4100.0
2013-10-11 12:10:00,93.72,93.81,93.7,93.81,700.0,71.3247,71.3932,71.3094,71.3932,700.0
2013-10-11 12:15:00,93.83,93.84,93.8,93.81,2100.0,71.4084,71.416,71.3855,71.3932,2100.0
2013-10-11 12:20:00,93.81,93.87,93.8,93.8,1100.0,71.3932,71.4388,71.3855,71.3855,1100.0
2013-10-11 12:25:00,93.83,93.85,93.75,93.79,1500.0,71.4084,71.4236,71.3475,71.3779,1500.0
2013-10-11 12:30:00,93.77,93.79,93.75,93.77,2900.0,71.3627,71.3779,71.3475,71.3627,2900.0
2013-10-11 12:35:00,93.77,93.77,93.73,93.74,1300.0,71.3627,71.3627,71.3323,71.3399,1300.0
2013-10-11 12:40:00,93.76,93.76,93.7,93.74,900.0,71.3551,71.3551,71.3094,71.3399,900.0
2013-10-11 12:45:00,93.73,93.81,93.7,93.73,2300.0,71.3323,71.3932,71.3094,71.3323,2300.0
2013-10-11 12:50:00,93.73,93.73,93.72,93.73,1700.0,71.3323,71.3323,71.3247,71.3323,1700.0
2013-10-11 12:55:00,93.75,93.75,93.71,93.72,2900.0,71.3475,71.3475,71.317,71.3247,2900.0
2013-10-11 13:00:00,93.72,93.72,93.62,93.62,3500.0,71.3247,71.3247,71.2486,71.2486,3500.0
2013-10-11 13:05:00,93.65,93.78,93.65,93.78,3500.0,71.2714,71.3703,71.2714,71.3703,3500.0
2013-10-11 13:10:00,93.73,93.73,93.66,93.71,3600.0,71.3323,71.3323,71.279,71.317,3600.0
2013-10-11 13:15:00,93.7,93.7,93.56,93.58,2200.0,71.3094,71.3094,71.2029,71.2181,2200.0
2013-10-11 13:20:00,93.59,93.59,93.57,93.58,1500.0,71.2257,71.2257,71.2105,71.2181,1500.0
2013-10-11 13:25:00,93.64,93.66,93.61,93.63,1600.0,71.2638,71.279,71.2409,71.2562,1600.0
2013-10-11 13:30:00,93.63,93.65,93.63,93.65,500.0,71.2562,71.2714,71.2562,71.2714,500.0
2013-10-11 13:35:00,93.65,93.66,93.57,93.57,4000.0,71.2714,71.279,71.2105,71.2105,4000.0
2013-10-11 13:40:00,93.59,93.59,93.51,93.54,1700.0,71.2257,71.2257,71.1648,71.1877,1700.0
2013-10-11 13:45:00,93.54,93.62,93.51,93.57,3100.0,71.1877,71.2486,71.1648,71.2105,3100.0
2013-10-11 13:50:00,93.59,93.63,93.54,93.62,3800.0,71.2257,71.2562,71.1877,71.2486,3800.0
2013-10-11 13:55:00,93.59,93.64,93.58,93.64,3600.0,71.2257,71.2638,71.2181,71.2638,3600.0
2013-10-11 14:00:00,93.63,93.67,93.6,93.64,4500.0,71.2562,71.2866,71.2333,71.2638,4500.0
2013-10-11 14:05:00,93.62,93.65,93.62,93.65,400.0,71.2486,71.2714,71.2486,71.2714,400.0
2013-10-11 14:10:00,93.66,93.66,93.63,93.65,2000.0,71.279,71.279,71.2562,71.2714,2000.0
2013-10-11 14:15:00,93.64,93.65,93.62,93.64,2200.0,71.2638,71.2714,71.2486,71.2638,2200.0
2013-10-11 14:20:00,93.64,93.69,93.61,93.69,4300.0,71.2638,71.3018,71.2409,71.3018,4300.0
2013-10-11 14:25:00,93.64,93.67,93.64,93.64,1100.0,71.2638,71.2866,71.2638,71.2638,1100.0
2013-10-11 14:30:00,93.65,93.68,93.64,93.66,3000.0,71.2714,71.2942,71.2638,71.279,3000.0
2013-10-11 14:35:00,93.63,93.68,93.63,93.68,3500.0,71.2562,71.2942,71.2562,71.2942,3500.0
2013-10-11 14:40:00,93.66,93.67,93.63,93.67,5400.0,71.279,71.2866,71.2562,71.2866,5400.0
2013-10-11 14:45:00,93.66,93.68,93.65,93.67,2500.0,71.279,71.2942,71.2714,71.2866,2500.0
2013-10-11 14:50:00,93.68,93.68,93.65,93.65,1900.0,71.2942,71.2942,71.2714,71.2714,1900.0
2013-10-11 14:55:00,93.66,93.73,93.65,93.73,4700.0,71.279,71.3323,71.2714,71.3323,4700.0
2013-10-11 15:00:00,93.75,93.78,93.66,93.69,4500.0,71.3475,71.3703,71.279,71.3018,4500.0
2013-10-11 15:05:00,93.69,93.72,93.69,93.72,2900.0,71.3018,71.3247,71.3018,71.3247,2900.0
2013-10-11 15:10:00,93.75,93.77,93.67,93.67,3900.0,71.3475,71.3627,71.2866,71.2866,3900.0
2013-10-11 15:15:00,93.68,93.72,93.67,93.71,4000.0,71.2942,71.3247,71.2866,71.317,4000.0
2013-10-11 15:20:00,93.71,93.79,93.7,93.76,3500.0,71.317,71.3779,71.3094,71.3551,3500.0
2013-10-11 15:25:00,93.76,93.78,93.74,93.78,3600.0,71.3551,71.3703,71.3399,71.3703,3600.0
2013-10-11 15:30:00,93.82,93.86,93.76,93.76,5400.0,71.4008,71.4312,71.3551,71.3551,5400.0
2013-10-11 15:35:00,93.78,93.8,93.74,93.76,8700.0,71.3703,71.3855,71.3399,71.3551,8700.0
2013-10-11 15:40:00,93.75,93.83,93.75,93.81,4100.0,71.3475,71.4084,71.3475,71.3932,4100.0
2013-10-11 15:45:00,93.8,93.8,93.7,93.7,16600.0,71.3855,71.3855,71.3094,71.3094,16600.0
2013-10-11 15:50:00,93.7,93.81,93.69,93.77,11500.0,71.3094,71.3932,71.3018,71.3627,11500.0
2013-10-11 15:55:00,93.76,93.96,93.76,93.95,21000.0,71.3551,71.5073,71.3551,71.4997,21000.0
2013-10-14 09:30:00,93.48,93.66,93.39,93.4,10300.0,71.142,71.279,71.0735,71.0811,10300.0
2013-10-14 09:35:00,93.29,93.39,93.08,93.08,5200.0,70.9974,71.0735,70.8376,70.8376,5200.0
2013-10-14 09:40:00,93.08,93.32,93.07,93.28,4900.0,70.8376,71.0202,70.83,70.9898,4900.0
2013-10-14 09:45:00,93.36,93.36,93.25,93.36,3400.0,71.0507,71.0507,70.967,71.0507,3400.0
2013-10-14 09:50:00,93.36,93.41,93.3,93.3,2300.0,71.0507,71.0887,71.005,71.005,2300.0
2013-10-14 09:55:00,93.28,93.33,93.23,93.23,2600.0,70.9898,71.0279,70.9517,70.9517,2600.0
2013-10-14 10:00:00,93.23,93.27,93.18,93.23,3900.0,70.9517,70.9822,70.9137,70.9517,3900.0
2013-10-14 10:05:00,93.22,93.25,93.19,93.19,2300.0,70.9441,70.967,70.9213,70.9213,2300.0
2013-10-14 10:10:00,93.18,93.19,93.1,93.11,23600.0,70.9137,70.9213,70.8528,70.8604,23600.0
2013-10-14 10:15:00,93.09,93.09,92.96,92.96,4900.0,70.8452,70.8452,70.7463,70.7463,4900.0
2013-10-14 10:20:00,92.95,92.95,92.85,92.95,4400.0,70.7387,70.7387,70.6626,70.7387,4400.0
2013-10-14 10:25:00,92.92,93.02,92.84,93.02,3100.0,70.7158,70.7919,70.6549,70.7919,3100.0
2013-10-14 10:30:00,92.98,93.04,92.92,93.0,5300.0,70.7615,70.8071,70.7158,70.7767,5300.0
2013-10-14 10:35:00,92.97,93.02,92.93,92.97,2200.0,70.7539,70.7919,70.7234,70.7539,2200.0
2013-10-14 10:40:00,93.01,93.01,92.87,92.9,3300.0,70.7843,70.7843,70.6778,70.7006,3300.0
2013-10-14 10:45:00,92.93,93.0,92.9,92.93,1600.0,70.7234,70.7767,70.7006,70.7234,1600.0
2013-10-14 10:50:00,92.92,92.94,92.87,92.87,4000.0,70.7158,70.731,70.6778,70.6778,4000.0
2013-10-14 10:55:00,92.86,92.98,92.86,92.98,1900.0,70.6702,70.7615,70.6702,70.7615,1900.0
2013-10-14 11:00:00,92.95,92.97,92.9,92.95,4000.0,70.7387,70.7539,70.7006,70.7387,4000.0
2013-10-14 11:05:00,92.97,92.99,92.94,92.98,1900.0,70.7539,70.7691,70.731,70.7615,1900.0
2013-10-14 11:10:00,92.99,93.08,92.98,92.98,2700.0,70.7691,70.8376,70.7615,70.7615,2700.0
2013-10-14 11:15:00,93.02,93.06,93.02,93.06,1300.0,70.7919,70.8224,70.7919,70.8224,1300.0
2013-10-14 11:20:00,93.06,93.06,92.97,92.98,5200.0,70.8224,70.8224,70.7539,70.7615,5200.0
2013-10-14 11:25:00,92.99,92.99,92.92,92.96,2500.0,70.7691,70.7691,70.7158,70.7463,2500.0
2013-10-14 11:30:00,93.0,93.04,93.0,93.03,1300.0,70.7767,70.8071,70.7767,70.7995,1300.0
2013-10-14 11:35:00,93.04,93.14,93.03,93.14,6600.0,70.8071,70.8833,70.7995,70.8833,6600.0
2013-10-14 11:40:00,93.16,93.17,93.13,93.13,2000.0,70.8985,70.9061,70.8756,70.8756,2000.0
2013-10-14 11:45:00,93.15,93.2,93.15,93.19,1400.0,70.8909,70.9289,70.8909,70.9213,1400.0
2013-10-14 11:50:00,93.23,93.23,93.19,93.19,1000.0,70.9517,70.9517,70.9213,70.9213,1000.0
2013-10-14 11:55:00,93.19,93.27,93.17,93.27,2300.0,70.9213,70.9822,70.9061,70.9822,2300.0
2013-10-14 12:00:00,93.23,93.29,93.22,93.29,1700.0,70.9517,70.9974,70.9441,70.9974,1700.0
2013-10-14 12:05:00,93.27,93.3,93.23,93.24,2100.0,70.9822,71.005,70.9517,70.9594,2100.0
2013-10-14 12:10:00,93.25,93.25,93.18,93.18,3500.0,70.967,70.967,70.9137,70.9137,3500.0
2013-10-14 12:15:00,93.18,93.2,93.17,93.2,2000.0,70.9137,70.9289,70.9061,70.9289,2000.0
2013-10-14 12:20:00,93.22,93.22,93.15,93.15,1600.0,70.9441,70.9441,70.8909,70.8909,1600.0
2013-10-14 12:25:00,93.15,93.15,93.14,93.14,1000.0,70.8909,70.8909,70.8833,70.8833,1000.0
2013-10-14 12:30:00,93.16,93.16,93.1,93.14,1400.0,70.8985,70.8985,70.8528,70.8833,1400.0
2013-10-14 12:35:00,93.15,93.21,93.12,93.19,2700.0,70.8909,70.9365,70.868,70.9213,2700.0
2013-10-14 12:40:00,93.2,93.2,93.13,93.13,1600.0,70.9289,70.9289,70.8756,70.8756,1600.0
2013-10-14 12:45:00,93.14,93.22,93.14,93.22,1900.0,70.8833,70.9441,70.8833,70.9441,1900.0
2013-10-14 12:50:00,93.24,93.29,93.24,93.24,1200.0,70.9594,70.9974,70.9594,70.9594,1200.0
2013-10-14 12:55:00,93.23,93.23,93.19,93.21,1600.0,70.9517,70.9517,70.9213,70.9365,1600.0
2013-10-14 13:00:00,93.2,93.27,93.16,93.27,3100.0,70.9289,70.9822,70.8985,70.9822,3100.0
2013-10-14 13:05:00,93.28,93.31,93.28,93.31,1000.0,70.9898,71.0126,70.9898,71.0126,1000.0
2013-10-14 13:10:00,93.31,93.42,93.31,93.38,4400.0,71.0126,71.0963,71.0126,71.0659,4400.0
2013-10-14 13:15:00,93.39,93.44,93.38,93.42,5300.0,71.0735,71.1116,71.0659,71.0963,5300.0
2013-10-14 13:20:00,93.42,93.43,93.32,93.32,11000.0,71.0963,71.104,71.0202,71.0202,11000.0
2013-10-14 13:25:00,93.32,93.34,93.29,93.29,2300.0,71.0202,71.0355,70.9974,70.9974,2300.0
2013-10-14 13:30:00,93.32,93.36,93.31,93.34,2500.0,71.0202,71.0507,71.0126,71.0355,2500.0
2013-10-14 13:35:00,93.33,93.34,93.32,93.32,1100.0,71.0279,71.0355,71.0202,71.0202,1100.0
2013-10-14 13:40:00,93.33,93.39,93.31,93.36,2900.0,71.0279,71.0735,71.0126,71.0507,2900.0
2013-10-14 13:45:00,93.37,93.39,93.33,93.34,2500.0,71.0583,71.0735,71.0279,71.0355,2500.0
2013-10-14 13:50:00,93.37,93.37,93.31,93.32,2000.0,71.0583,71.0583,71.0126,71.0202,2000.0
2013-10-14 13:55:00,93.33,93.33,93.3,93.32,4100.0,71.0279,71.0279,71.005,71.0202,4100.0
2013-10-14 14:00:00,93.33,93.36,93.3,93.34,9400.0,71.0279,71.0507,71.005,71.0355,9400.0
2013-10-14 14:05:00,93.4,93.46,93.4,93.44,2300.0,71.0811,71.1268,71.0811,71.1116,2300.0
2013-10-14 14:10:00,93.41,93.42,93.36,93.36,2500.0,71.0887,71.0963,71.0507,71.0507,2500.0
2013-10-14 14:15:00,93.39,93.42,93.39,93.42,1000.0,71.0735,71.0963,71.0735,71.0963,1000.0
2013-10-14 14:20:00,93.44,93.44,93.36,93.36,3000.0,71.1116,71.1116,71.0507,71.0507,3000.0
2013-10-14 14:25:00,93.36,93.37,93.35,93.37,1800.0,71.0507,71.0583,71.0431,71.0583,1800.0
2013-10-14 14:30:00,93.37,93.44,93.37,93.44,1600.0,71.0583,71.1116,71.0583,71.1116,1600.0
2013-10-14 14:35:00,93.43,93.43,93.42,93.42,1600.0,71.104,71.104,71.0963,71.0963,1600.0
2013-10-14 14:40:00,93.42,93.42,93.2,93.28,8800.0,71.0963,71.0963,70.9289,70.9898,8800.0
2013-10-14 14:45:00,93.28,93.39,93.28,93.39,6300.0,70.9898,71.0735,70.9898,71.0735,6300.0
2013-10-14 14:50:00,93.36,93.38,93.34,93.37,2200.0,71.0507,71.0659,71.0355,71.0583,2200.0
2013-10-14 14:55:00,93.36,93.4,93.36,93.37,4300.0,71.0507,71.0811,71.0507,71.0583,4300.0
2013-10-14 15:00:00,93.36,93.43,93.32,93.4,7400.0,71.0507,71.104,71.0202,71.0811,7400.0
2013-10-14 15:05:00,93.42,93.54,93.4,93.52,5700.0,71.0963,71.1877,71.0811,71.1724,5700.0
2013-10-14 15:10:00,93.54,93.59,93.48,93.59,2800.0,71.1877,71.2257,71.142,71.2257,2800.0
2013-10-14 15:15:00,93.57,93.57,93.46,93.47,3700.0,71.2105,71.2105,71.1268,71.1344,3700.0
2013-10-14 15:20:00,93.46,93.47,93.41,93.46,2800.0,71.1268,71.1344,71.0887,71.1268,2800.0
2013-10-14 15:25:00,93.45,93.47,93.42,93.46,5300.0,71.1192,71.1344,71.0963,71.1268,5300.0
2013-10-14 15:30:00,93.48,93.52,93.46,93.46,8600.0,71.142,71.1724,71.1268,71.1268,8600.0
2013-10-14 15:35:00,93.43,93.5,93.42,93.44,8100.0,71.104,71.1572,71.0963,71.1116,8100.0
2013-10-14 15:40:00,93.45,93.56,93.44,93.54,10700.0,71.1192,71.2029,71.1116,71.1877,10700.0
2013-10-14 15:45:00,93.53,93.53,93.38,93.39,17700.0,71.1801,71.1801,71.0659,71.0735,17700.0
2013-10-14 15:50:00,93.4,93.42,93.37,93.4,13200.0,71.0811,71.0963,71.0583,71.0811,13200.0
2013-10-14 15:55:00,93.42,93.55,93.38,93.53,20500.0,71.0963,71.1953,71.0659,71.1801,20500.0
2013-10-15 09:30:00,93.25,93.25,93.02,93.06,10900.0,70.967,70.967,70.7919,70.8224,10900.0
2013-10-15 09:35:00,93.08,93.31,92.94,93.13,6800.0,70.8376,71.0126,70.731,70.8756,6800.0
2013-10-15 09:40:00,93.03,93.19,92.98,93.19,2700.0,70.7995,70.9213,70.7615,70.9213,2700.0
2013-10-15 09:45:00,93.16,93.18,93.02,93.02,2800.0,70.8985,70.9137,70.7919,70.7919,2800.0
2013-10-15 09:50:00,93.02,93.09,92.97,93.0,6100.0,70.7919,70.8452,70.7539,70.7767,6100.0
2013-10-15 09:55:00,93.02,93.08,92.91,92.97,7200.0,70.7919,70.8376,70.7082,70.7539,7200.0
2013-10-15 10:00:00,93.01,93.26,92.96,93.16,7900.0,70.7843,70.9746,70.7463,70.8985,7900.0
2013-10-15 10:05:00,93.16,93.19,93.16,93.18,3200.0,70.8985,70.9213,70.8985,70.9137,3200.0
2013-10-15 10:10:00,93.19,93.41,93.19,93.34,6300.0,70.9213,71.0887,70.9213,71.0355,6300.0
2013-10-15 10:15:00,93.3,93.48,93.27,93.44,3300.0,71.005,71.142,70.9822,71.1116,3300.0
2013-10-15 10:20:00,93.44,93.44,93.34,93.34,1900.0,71.1116,71.1116,71.0355,71.0355,1900.0
2013-10-15 10:25:00,93.39,93.43,93.39,93.43,1500.0,71.0735,71.104,71.0735,71.104,1500.0
2013-10-15 10:30:00,93.43,93.45,93.31,93.32,3300.0,71.104,71.1192,71.0126,71.0202,3300.0
2013-10-15 10:35:00,93.28,93.35,93.27,93.33,3900.0,70.9898,71.0431,70.9822,71.0279,3900.0
2013-10-15 10:40:00,93.32,93.38,93.25,93.28,9000.0,71.0202,71.0659,70.967,70.9898,9000.0
2013-10-15 10:45:00,93.32,93.33,93.25,93.32,9500.0,71.0202,71.0279,70.967,71.0202,9500.0
2013-10-15 10:50:00,93.38,93.42,93.32,93.38,14200.0,71.0659,71.0963,71.0202,71.0659,14200.0
2013-10-15 10:55:00,93.35,93.35,93.23,93.27,13400.0,71.0431,71.0431,70.9517,70.9822,13400.0
2013-10-15 11:00:00,93.26,93.38,93.2,93.26,12600.0,70.9746,71.0659,70.9289,70.9746,12600.0
2013-10-15 11:05:00,93.26,93.39,93.23,93.33,30000.0,70.9746,71.0735,70.9517,71.0279,30000.0
2013-10-15 11:10:00,93.38,93.75,93.35,93.69,18900.0,71.0659,71.3475,71.0431,71.3018,18900.0
2013-10-15 11:15:00,93.63,93.68,93.51,93.51,4400.0,71.2562,71.2942,71.1648,71.1648,4400.0
2013-10-15 11:20:00,93.51,93.69,93.45,93.63,22900.0,71.1648,71.3018,71.1192,71.2562,22900.0
2013-10-15 11:25:00,93.61,93.62,93.59,93.59,2300.0,71.2409,71.2486,71.2257,71.2257,2300.0
2013-10-15 11:30:00,93.6,93.65,93.58,93.63,4500.0,71.2333,71.2714,71.2181,71.2562,4500.0
2013-10-15 11:35:00,93.59,93.63,93.52,93.6,9400.0,71.2257,71.2562,71.1724,71.2333,9400.0
2013-10-15 11:40:00,93.56,93.65,93.49,93.57,15800.0,71.2029,71.2714,71.1496,71.2105,15800.0
2013-10-15 11:45:00,93.54,93.55,93.43,93.45,3500.0,71.1877,71.1953,71.104,71.1192,3500.0
2013-10-15 11:50:00,93.5,93.56,93.5,93.56,900.0,71.1572,71.2029,71.1572,71.2029,900.0
2013-10-15 11:55:00,93.56,93.59,93.56,93.57,4100.0,71.2029,71.2257,71.2029,71.2105,4100.0
2013-10-15 12:00:00,93.56,93.59,93.53,93.58,3600.0,71.2029,71.2257,71.1801,71.2181,3600.0
2013-10-15 12:05:00,93.57,93.65,93.56,93.65,2300.0,71.2105,71.2714,71.2029,71.2714,2300.0
2013-10-15 12:10:00,93.66,93.66,93.6,93.61,4400.0,71.279,71.279,71.2333,71.2409,4400.0
2013-10-15 12:15:00,93.59,93.59,93.51,93.54,4100.0,71.2257,71.2257,71.1648,71.1877,4100.0
2013-10-15 12:20:00,93.56,93.62,93.54,93.62,2900.0,71.2029,71.2486,71.1877,71.2486,2900.0
2013-10-15 12:25:00,93.65,93.67,93.61,93.63,4500.0,71.2714,71.2866,71.2409,71.2562,4500.0
2013-10-15 12:30:00,93.61,93.66,93.6,93.66,4800.0,71.2409,71.279,71.2333,71.279,4800.0
2013-10-15 12:35:00,93.67,93.67,93.62,93.63,4100.0,71.2866,71.2866,71.2486,71.2562,4100.0
2013-10-15 12:40:00,93.61,93.69,93.61,93.69,2200.0,71.2409,71.3018,71.2409,71.3018,2200.0
2013-10-15 12:45:00,93.65,93.75,93.65,93.71,3900.0,71.2714,71.3475,71.2714,71.317,3900.0
2013-10-15 12:50:00,93.7,93.7,93.67,93.69,2700.0,71.3094,71.3094,71.2866,71.3018,2700.0
2013-10-15 12:55:00,93.68,93.71,93.67,93.7,4400.0,71.2942,71.317,71.2866,71.3094,4400.0
2013-10-15 13:00:00,93.69,93.7,93.66,93.66,2000.0,71.3018,71.3094,71.279,71.279,2000.0
2013-10-15 13:05:00,93.67,93.68,93.65,93.66,2400.0,71.2866,71.2942,71.2714,71.279,2400.0
2013-10-15 13:10:00,93.65,93.66,93.6,93.65,7400.0,71.2714,71.279,71.2333,71.2714,7400.0
2013-10-15 13:15:00,93.65,93.65,93.61,93.61,1500.0,71.2714,71.2714,71.2409,71.2409,1500.0
2013-10-15 13:20:00,93.6,93.61,93.56,93.57,5000.0,71.2333,71.2409,71.2029,71.2105,5000.0
2013-10-15 13:25:00,93.54,93.54,93.42,93.42,12300.0,71.1877,71.1877,71.0963,71.0963,12300.0
2013-10-15 13:30:00,93.42,93.47,93.41,93.47,3800.0,71.0963,71.1344,71.0887,71.1344,3800.0
2013-10-15 13:35:00,93.46,93.46,93.37,93.37,4100.0,71.1268,71.1268,71.0583,71.0583,4100.0
2013-10-15 13:40:00,93.35,93.37,93.3,93.33,3300.0,71.0431,71.0583,71.005,71.0279,3300.0
2013-10-15 13:45:00,93.34,93.39,93.34,93.39,2000.0,71.0355,71.0735,71.0355,71.0735,2000.0
2013-10-15 13:50:00,93.38,93.42,93.36,93.42,2900.0,71.0659,71.0963,71.0507,71.0963,2900.0
2013-10-15 13:55:00,93.4,93.41,93.38,93.4,2300.0,71.0811,71.0887,71.0659,71.0811,2300.0
2013-10-15 14:00:00,93.41,93.59,93.4,93.57,17900.0,71.0887,71.2257,71.0811,71.2105,17900.0
2013-10-15 14:05:00,93.57,93.63,93.55,93.61,9200.0,71.2105,71.2562,71.1953,71.2409,9200.0
2013-10-15 14:10:00,93.59,93.61,93.58,93.58,3600.0,71.2257,71.2409,71.2181,71.2181,3600.0
2013-10-15 14:15:00,93.57,93.59,93.55,93.58,2700.0,71.2105,71.2257,71.1953,71.2181,2700.0
2013-10-15 14:20:00,93.57,93.58,93.45,93.45,3600.0,71.2105,71.2181,71.1192,71.1192,3600.0
2013-10-15 14:25:00,93.39,93.5,93.39,93.43,5900.0,71.0735,71.1572,71.0735,71.104,5900.0
2013-10-15 14:30:00,93.42,93.45,93.4,93.43,2000.0,71.0963,71.1192,71.0811,71.104,2000.0
2013-10-15 14:35:00,93.4,93.41,93.18,93.27,6200.0,71.0811,71.0887,70.9137,70.9822,6200.0
2013-10-15 14:40:00,93.25,93.31,93.16,93.3,7000.0,70.967,71.0126,70.8985,71.005,7000.0
2013-10-15 14:45:00,93.27,93.29,93.08,93.18,6300.0,70.9822,70.9974,70.8376,70.9137,6300.0
2013-10-15 14:50:00,93.2,93.3,93.15,93.29,7000.0,70.9289,71.005,70.8909,70.9974,7000.0
2013-10-15 14:55:00,93.26,93.36,93.26,93.3,2900.0,70.9746,71.0507,70.9746,71.005,2900.0
2013-10-15 15:00:00,93.33,93.39,93.28,93.32,6800.0,71.0279,71.0735,70.9898,71.0202,6800.0
2013-10-15 15:05:00,93.3,93.49,93.27,93.49,9400.0,71.005,71.1496,70.9822,71.1496,9400.0
2013-10-15 15:10:00,93.49,93.55,93.46,93.55,4400.0,71.1496,71.1953,71.1268,71.1953,4400.0
2013-10-15 15:15:00,93.52,93.54,93.45,93.52,4800.0,71.1724,71.1877,71.1192,71.1724,4800.0
2013-10-15 15:20:00,93.52,93.53,93.46,93.47,4800.0,71.1724,71.1801,71.1268,71.1344,4800.0
2013-10-15 15:25:00,93.48,93.54,93.46,93.54,5200.0,71.142,71.1877,71.1268,71.1877,5200.0
2013-10-15 15:30:00,93.52,93.52,93.4,93.4,9200.0,71.1724,71.1724,71.0811,71.0811,9200.0
2013-10-15 15:35:00,93.4,93.42,93.32,93.35,18400.0,71.0811,71.0963,71.0202,71.0431,18400.0
2013-10-15 15:40:00,93.35,93.41,93.29,93.29,15100.0,71.0431,71.0887,70.9974,70.9974,15100.0
2013-10-15 15:45:00,93.29,93.32,93.25,93.28,15600.0,70.9974,71.0202,70.967,70.9898,15600.0
2013-10-15 15:50:00,93.28,93.3,93.22,93.29,13900.0,70.9898,71.005,70.9441,70.9974,13900.0
2013-10-15 15:55:00,93.28,93.34,93.22,93.22,14300.0,70.9898,71.0355,70.9441,70.9441,14300.0
2013-10-16 09:30:00,93.57,93.73,93.47,93.73,9900.0,71.2105,71.3323,71.1344,71.3323,9900.0
2013-10-16 09:35:00,93.76,93.88,93.63,93.73,4400.0,71.3551,71.4464,71.2562,71.3323,4400.0
2013-10-16 09:40:00,93.7,93.84,93.67,93.67,4300.0,71.3094,71.416,71.2866,71.2866,4300.0
2013-10-16 09:45:00,93.74,93.77,93.67,93.73,7100.0,71.3399,71.3627,71.2866,71.3323,7100.0
2013-10-16 09:50:00,93.72,93.95,93.72,93.95,7300.0,71.3247,71.4997,71.3247,71.4997,7300.0
2013-10-16 09:55:00,93.91,94.39,93.91,94.24,14000.0,71.4693,71.8346,71.4693,71.7204,14000.0
2013-10-16 10:00:00,94.23,94.27,94.15,94.16,4400.0,71.7128,71.7432,71.6519,71.6595,4400.0
2013-10-16 10:05:00,94.15,94.19,94.01,94.18,6400.0,71.6519,71.6823,71.5454,71.6747,6400.0
2013-10-16 10:10:00,94.22,94.24,94.02,94.06,6300.0,71.7052,71.7204,71.553,71.5834,6300.0
2013-10-16 10:15:00,94.06,94.09,93.97,94.05,4600.0,71.5834,71.6062,71.5149,71.5758,4600.0
2013-10-16 10:20:00,94.1,94.17,94.05,94.07,5100.0,71.6139,71.6671,71.5758,71.591,5100.0
2013-10-16 10:25:00,94.03,94.04,93.9,93.91,10900.0,71.5606,71.5682,71.4616,71.4693,10900.0
2013-10-16 10:30:00,93.95,94.0,93.95,94.0,700.0,71.4997,71.5377,71.4997,71.5377,700.0
2013-10-16 10:35:00,94.01,94.02,93.74,93.96,26300.0,71.5454,71.553,71.3399,71.5073,26300.0
2013-10-16 10:40:00,93.94,94.05,93.83,93.87,36300.0,71.4921,71.5758,71.4084,71.4388,36300.0
2013-10-16 10:45:00,93.87,94.15,93.87,94.15,5000.0,71.4388,71.6519,71.4388,71.6519,5000.0
2013-10-16 10:50:00,94.15,94.22,94.15,94.22,700.0,71.6519,71.7052,71.6519,71.7052,700.0
2013-10-16 10:55:00,94.22,94.28,94.05,94.23,23800.0,71.7052,71.7508,71.5758,71.7128,23800.0
2013-10-16 11:00:00,94.22,94.29,94.2,94.29,4400.0,71.7052,71.7584,71.69,71.7584,4400.0
2013-10-16 11:05:00,94.3,94.43,94.26,94.4,2100.0,71.7661,71.865,71.7356,71.8422,2100.0
2013-10-16 11:10:00,94.4,94.44,94.33,94.42,6200.0,71.8422,71.8726,71.7889,71.8574,6200.0
2013-10-16 11:15:00,94.42,94.43,94.3,94.3,1100.0,71.8574,71.865,71.7661,71.7661,1100.0
2013-10-16 11:20:00,94.26,94.45,94.23,94.31,36100.0,71.7356,71.8802,71.7128,71.7737,36100.0
2013-10-16 11:25:00,94.31,94.36,94.29,94.35,14700.0,71.7737,71.8117,71.7584,71.8041,14700.0
2013-10-16 11:30:00,94.34,94.42,94.22,94.25,32500.0,71.7965,71.8574,71.7052,71.728,32500.0
2013-10-16 11:35:00,94.26,94.35,94.26,94.32,36700.0,71.7356,71.8041,71.7356,71.7813,36700.0
2013-10-16 11:40:00,94.32,94.37,94.29,94.36,23000.0,71.7813,71.8193,71.7584,71.8117,23000.0
2013-10-16 11:45:00,94.37,94.44,94.34,94.38,17700.0,71.8193,71.8726,71.7965,71.8269,17700.0
2013-10-16 11:50:00,94.36,94.39,94.25,94.33,15400.0,71.8117,71.8346,71.728,71.7889,15400.0
2013-10-16 11:55:00,94.35,94.38,94.32,94.37,5800.0,71.8041,71.8269,71.7813,71.8193,5800.0
2013-10-16 12:00:00,94.36,94.42,94.35,94.36,10000.0,71.8117,71.8574,71.8041,71.8117,10000.0
2013-10-16 12:05:00,94.37,94.45,94.35,94.37,9300.0,71.8193,71.8802,71.8041,71.8193,9300.0
2013-10-16 12:10:00,94.37,94.41,94.33,94.33,18200.0,71.8193,71.8498,71.7889,71.7889,18200.0
2013-10-16 12:15:00,94.35,94.38,94.29,94.32,10500.0,71.8041,71.8269,71.7584,71.7813,10500.0
2013-10-16 12:20:00,94.32,94.41,94.29,94.39,21300.0,71.7813,71.8498,71.7584,71.8346,21300.0
2013-10-16 12:25:00,94.36,94.37,94.27,94.34,13300.0,71.8117,71.8193,71.7432,71.7965,13300.0
2013-10-16 12:30:00,94.34,94.35,94.24,94.28,6800.0,71.7965,71.8041,71.7204,71.7508,6800.0
2013-10-16 12:35:00,94.25,94.28,94.22,94.25,1900.0,71.728,71.7508,71.7052,71.728,1900.0
2013-10-16 12:40:00,94.26,94.32,94.22,94.23,2000.0,71.7356,71.7813,71.7052,71.7128,2000.0
2013-10-16 12:45:00,94.22,94.22,94.14,94.17,4900.0,71.7052,71.7052,71.6443,71.6671,4900.0
2013-10-16 12:50:00,94.15,94.18,94.12,94.17,2700.0,71.6519,71.6747,71.6291,71.6671,2700.0
2013-10-16 12:55:00,94.13,94.15,94.06,94.06,4600.0,71.6367,71.6519,71.5834,71.5834,4600.0
2013-10-16 13:00:00,94.08,94.12,94.06,94.12,2700.0,71.5986,71.6291,71.5834,71.6291,2700.0
2013-10-16 13:05:00,94.11,94.17,94.11,94.16,2500.0,71.6215,71.6671,71.6215,71.6595,2500.0
2013-10-16 13:10:00,94.16,94.16,94.11,94.14,3700.0,71.6595,71.6595,71.6215,71.6443,3700.0
2013-10-16 13:15:00,94.15,94.18,94.13,94.15,1800.0,71.6519,71.6747,71.6367,71.6519,1800.0
2013-10-16 13:20:00,94.16,94.21,94.16,94.21,2200.0,71.6595,71.6976,71.6595,71.6976,2200.0
2013-10-16 13:25:00,94.21,94.35,94.21,94.35,2600.0,71.6976,71.8041,71.6976,71.8041,2600.0
2013-10-16 13:30:00,94.35,94.39,94.34,94.38,3600.0,71.8041,71.8346,71.7965,71.8269,3600.0
2013-10-16 13:35:00,94.35,94.4,94.32,94.37,3400.0,71.8041,71.8422,71.7813,71.8193,3400.0
2013-10-16 13:40:00,94.41,94.44,94.37,94.42,3100.0,71.8498,71.8726,71.8193,71.8574,3100.0
2013-10-16 13:45:00,94.41,94.42,94.36,94.36,1600.0,71.8498,71.8574,71.8117,71.8117,1600.0
2013-10-16 13:50:00,94.37,94.4,94.37,94.37,2200.0,71.8193,71.8422,71.8193,71.8193,2200.0
2013-10-16 13:55:00,94.4,94.41,94.31,94.31,3200.0,71.8422,71.8498,71.7737,71.7737,3200.0
2013-10-16 14:00:00,94.34,94.37,94.31,94.33,1700.0,71.7965,71.8193,71.7737,71.7889,1700.0
2013-10-16 14:05:00,94.33,94.34,94.29,94.29,1900.0,71.7889,71.7965,71.7584,71.7584,1900.0
2013-10-16 14:10:00,94.28,94.33,94.27,94.29,5300.0,71.7508,71.7889,71.7432,71.7584,5300.0
2013-10-16 14:15:00,94.3,94.3,94.26,94.28,1700.0,71.7661,71.7661,71.7356,71.7508,1700.0
2013-10-16 14:20:00,94.32,94.32,94.24,94.24,3200.0,71.7813,71.7813,71.7204,71.7204,3200.0
2013-10-16 14:25:00,94.25,94.25,94.12,94.13,5100.0,71.728,71.728,71.6291,71.6367,5100.0
2013-10-16 14:30:00,94.11,94.2,94.09,94.17,12700.0,71.6215,71.69,71.6062,71.6671,12700.0
2013-10-16 14:35:00,94.15,94.15,94.08,94.08,9000.0,71.6519,71.6519,71.5986,71.5986,9000.0
2013-10-16 14:40:00,94.08,94.12,94.03,94.1,3700.0,71.5986,71.6291,71.5606,71.6139,3700.0
2013-10-16 14:45:00,94.08,94.1,94.02,94.1,8500.0,71.5986,71.6139,71.553,71.6139,8500.0
2013-10-16 14:50:00,94.1,94.1,94.07,94.07,1200.0,71.6139,71.6139,71.591,71.591,1200.0
2013-10-16 14:55:00,94.08,94.13,94.08,94.13,1100.0,71.5986,71.6367,71.5986,71.6367,1100.0
2013-10-16 15:00:00,94.15,94.21,94.14,94.21,7300.0,71.6519,71.6976,71.6443,71.6976,7300.0
2013-10-16 15:05:00,94.22,94.24,94.11,94.21,17700.0,71.7052,71.7204,71.6215,71.6976,17700.0
2013-10-16 15:10:00,94.23,94.34,94.23,94.3,5500.0,71.7128,71.7965,71.7128,71.7661,5500.0
2013-10-16 15:15:00,94.32,94.44,94.31,94.44,4900.0,71.7813,71.8726,71.7737,71.8726,4900.0
2013-10-16 15:20:00,94.44,94.44,94.38,94.42,5000.0,71.8726,71.8726,71.8269,71.8574,5000.0
2013-10-16 15:25:00,94.43,94.43,94.39,94.4,1300.0,71.865,71.865,71.8346,71.8422,1300.0
2013-10-16 15:30:00,94.4,94.43,94.36,94.43,8400.0,71.8422,71.865,71.8117,71.865,8400.0
2013-10-16 15:35:00,94.45,94.51,94.42,94.51,5200.0,71.8802,71.9259,71.8574,71.9259,5200.0
2013-10-16 15:40:00,94.51,94.51,94.43,94.46,10300.0,71.9259,71.9259,71.865,71.8878,10300.0
2013-10-16 15:45:00,94.45,94.66,94.45,94.64,11600.0,71.8802,72.04,71.8802,72.0248,11600.0
2013-10-16 15:50:00,94.64,94.67,94.64,94.65,13400.0,72.0248,72.0476,72.0248,72.0324,13400.0
2013-10-16 15:55:00,94.65,94.77,94.64,94.75,31600.0,72.0324,72.1237,72.0248,72.1085,31600.0
2013-10-17 09:30:00,94.56,94.74,94.42,94.47,16200.0,71.9639,72.1009,71.8574,71.8954,16200.0
2013-10-17 09:35:00,94.54,94.76,94.5,94.66,6500.0,71.9487,72.1161,71.9183,72.04,6500.0
2013-10-17 09:40:00,94.67,94.77,94.65,94.77,9100.0,72.0476,72.1237,72.0324,72.1237,9100.0
2013-10-17 09:45:00,94.79,95.0,94.79,95.0,15700.0,72.139,72.2988,72.139,72.2988,15700.0
2013-10-17 09:50:00,95.0,95.08,94.97,94.99,3400.0,72.2988,72.3597,72.276,72.2912,3400.0
2013-10-17 09:55:00,95.02,95.02,94.87,94.98,5800.0,72.314,72.314,72.1999,72.2836,5800.0
2013-10-17 10:00:00,94.95,95.15,94.95,95.13,5800.0,72.2607,72.4129,72.2607,72.3977,5800.0
2013-10-17 10:05:00,95.15,95.22,95.06,95.11,13800.0,72.4129,72.4662,72.3445,72.3825,13800.0
2013-10-17 10:10:00,95.15,95.23,95.14,95.16,3000.0,72.4129,72.4738,72.4053,72.4206,3000.0
2013-10-17 10:15:00,95.18,95.18,95.12,95.12,3700.0,72.4358,72.4358,72.3901,72.3901,3700.0
2013-10-17 10:20:00,95.13,95.15,95.09,95.09,1700.0,72.3977,72.4129,72.3673,72.3673,1700.0
2013-10-17 10:25:00,95.08,95.18,95.08,95.15,2700.0,72.3597,72.4358,72.3597,72.4129,2700.0
2013-10-17 10:30:00,95.12,95.24,95.12,95.23,18700.0,72.3901,72.4814,72.3901,72.4738,18700.0
2013-10-17 10:35:00,95.23,95.33,95.21,95.31,4200.0,72.4738,72.5499,72.4586,72.5347,4200.0
2013-10-17 10:40:00,95.28,95.31,95.27,95.3,2900.0,72.5119,72.5347,72.5043,72.5271,2900.0
2013-10-17 10:45:00,95.28,95.28,95.15,95.17,3200.0,72.5119,72.5119,72.4129,72.4282,3200.0
2013-10-17 10:50:00,95.15,95.16,95.13,95.13,1300.0,72.4129,72.4206,72.3977,72.3977,1300.0
2013-10-17 10:55:00,95.1,95.15,95.06,95.13,4100.0,72.3749,72.4129,72.3445,72.3977,4100.0
2013-10-17 11:00:00,95.12,95.16,95.1,95.12,2300.0,72.3901,72.4206,72.3749,72.3901,2300.0
2013-10-17 11:05:00,95.1,95.1,95.03,95.09,3400.0,72.3749,72.3749,72.3216,72.3673,3400.0
2013-10-17 11:10:00,95.07,95.14,95.06,95.14,2100.0,72.3521,72.4053,72.3445,72.4053,2100.0
2013-10-17 11:15:00,95.12,95.14,95.06,95.06,3100.0,72.3901,72.4053,72.3445,72.3445,3100.0
2013-10-17 11:20:00,95.08,95.12,95.08,95.09,1200.0,72.3597,72.3901,72.3597,72.3673,1200.0
2013-10-17 11:25:00,95.12,95.24,95.12,95.22,4800.0,72.3901,72.4814,72.3901,72.4662,4800.0
2013-10-17 11:30:00,95.2,95.23,95.17,95.22,6400.0,72.451,72.4738,72.4282,72.4662,6400.0
2013-10-17 11:35:00,95.23,95.24,95.19,95.2,11200.0,72.4738,72.4814,72.4434,72.451,11200.0
2013-10-17 11:40:00,95.17,95.31,95.17,95.29,2300.0,72.4282,72.5347,72.4282,72.5195,2300.0
2013-10-17 11:45:00,95.31,95.39,95.3,95.39,5500.0,72.5347,72.5956,72.5271,72.5956,5500.0
2013-10-17 11:50:00,95.38,95.45,95.38,95.44,1900.0,72.588,72.6413,72.588,72.6336,1900.0
2013-10-17 11:55:00,95.41,95.45,95.41,95.44,1700.0,72.6108,72.6413,72.6108,72.6336,1700.0
2013-10-17 12:00:00,95.44,95.48,95.38,95.45,2700.0,72.6336,72.6641,72.588,72.6413,2700.0
2013-10-17 12:05:00,95.44,95.49,95.42,95.49,1000.0,72.6336,72.6717,72.6184,72.6717,1000.0
2013-10-17 12:10:00,95.49,95.53,95.4,95.44,3300.0,72.6717,72.7021,72.6032,72.6336,3300.0
2013-10-17 12:15:00,95.43,95.49,95.41,95.47,5600.0,72.626,72.6717,72.6108,72.6565,5600.0
2013-10-17 12:20:00,95.47,95.48,95.44,95.48,3800.0,72.6565,72.6641,72.6336,72.6641,3800.0
2013-10-17 12:25:00,95.47,95.47,95.43,95.47,5100.0,72.6565,72.6565,72.626,72.6565,5100.0
2013-10-17 12:30:00,95.47,95.5,95.43,95.49,7900.0,72.6565,72.6793,72.626,72.6717,7900.0
2013-10-17 12:35:00,95.5,95.52,95.48,95.48,7100.0,72.6793,72.6945,72.6641,72.6641,7100.0
2013-10-17 12:40:00,95.47,95.5,95.45,95.5,6900.0,72.6565,72.6793,72.6413,72.6793,6900.0
2013-10-17 12:45:00,95.5,95.53,95.46,95.5,7000.0,72.6793,72.7021,72.6489,72.6793,7000.0
2013-10-17 12:50:00,95.5,95.52,95.49,95.52,6600.0,72.6793,72.6945,72.6717,72.6945,6600.0
2013-10-17 12:55:00,95.52,95.53,95.47,95.47,4300.0,72.6945,72.7021,72.6565,72.6565,4300.0
2013-10-17 13:00:00,95.47,95.5,95.45,95.45,10500.0,72.6565,72.6793,72.6413,72.6413,10500.0
2013-10-17 13:05:00,95.45,95.48,95.44,95.45,7300.0,72.6413,72.6641,72.6336,72.6413,7300.0
2013-10-17 13:10:00,95.45,95.46,95.37,95.38,6400.0,72.6413,72.6489,72.5804,72.588,6400.0
2013-10-17 13:15:00,95.38,95.38,95.3,95.33,9500.0,72.588,72.588,72.5271,72.5499,9500.0
2013-10-17 13:20:00,95.33,95.35,95.29,95.31,4800.0,72.5499,72.5652,72.5195,72.5347,4800.0
2013-10-17 13:25:00,95.3,95.33,95.29,95.33,5300.0,72.5271,72.5499,72.5195,72.5499,5300.0
2013-10-17 13:30:00,95.33,95.36,95.33,95.36,3600.0,72.5499,72.5728,72.5499,72.5728,3600.0
2013-10-17 13:35:00,95.36,95.41,95.35,95.39,5300.0,72.5728,72.6108,72.5652,72.5956,5300.0
2013-10-17 13:40:00,95.39,95.39,95.32,95.38,16700.0,72.5956,72.5956,72.5423,72.588,16700.0
2013-10-17 13:45:00,95.38,95.38,95.23,95.23,13900.0,72.588,72.588,72.4738,72.4738,13900.0
2013-10-17 13:50:00,95.24,95.29,95.23,95.26,6100.0,72.4814,72.5195,72.4738,72.4967,6100.0
2013-10-17 13:55:00,95.25,95.25,95.14,95.16,7600.0,72.489,72.489,72.4053,72.4206,7600.0
2013-10-17 14:00:00,95.16,95.17,95.13,95.14,3800.0,72.4206,72.4282,72.3977,72.4053,3800.0
2013-10-17 14:05:00,95.14,95.22,95.13,95.22,8700.0,72.4053,72.4662,72.3977,72.4662,8700.0
2013-10-17 14:10:00,95.21,95.26,95.2,95.26,6500.0,72.4586,72.4967,72.451,72.4967,6500.0
2013-10-17 14:15:00,95.27,95.27,95.17,95.18,6600.0,72.5043,72.5043,72.4282,72.4358,6600.0
2013-10-17 14:20:00,95.17,95.31,95.17,95.31,7100.0,72.4282,72.5347,72.4282,72.5347,7100.0
2013-10-17 14:25:00,95.3,95.32,95.2,95.22,18600.0,72.5271,72.5423,72.451,72.4662,18600.0
2013-10-17 14:30:00,95.22,95.27,95.2,95.25,6000.0,72.4662,72.5043,72.451,72.489,6000.0
2013-10-17 14:35:00,95.23,95.25,95.22,95.22,6200.0,72.4738,72.489,72.4662,72.4662,6200.0
2013-10-17 14:40:00,95.22,95.23,95.19,95.2,5100.0,72.4662,72.4738,72.4434,72.451,5100.0
2013-10-17 14:45:00,95.2,95.2,95.14,95.16,4700.0,72.451,72.451,72.4053,72.4206,4700.0
2013-10-17 14:50:00,95.17,95.18,95.15,95.16,5100.0,72.4282,72.4358,72.4129,72.4206,5100.0
2013-10-17 14:55:00,95.15,95.21,95.14,95.2,5700.0,72.4129,72.4586,72.4053,72.451,5700.0
2013-10-17 15:00:00,95.18,95.19,95.13,95.16,6400.0,72.4358,72.4434,72.3977,72.4206,6400.0
2013-10-17 15:05:00,95.16,95.24,95.14,95.23,5600.0,72.4206,72.4814,72.4053,72.4738,5600.0
2013-10-17 15:10:00,95.22,95.25,95.2,95.23,4200.0,72.4662,72.489,72.451,72.4738,4200.0
2013-10-17 15:15:00,95.23,95.23,95.18,95.19,7300.0,72.4738,72.4738,72.4358,72.4434,7300.0
2013-10-17 15:20:00,95.19,95.21,95.18,95.21,5400.0,72.4434,72.4586,72.4358,72.4586,5400.0
2013-10-17 15:25:00,95.21,95.24,95.16,95.16,9300.0,72.4586,72.4814,72.4206,72.4206,9300.0
2013-10-17 15:30:00,95.16,95.17,95.11,95.17,9400.0,72.4206,72.4282,72.3825,72.4282,9400.0
2013-10-17 15:35:00,95.17,95.17,95.15,95.17,10400.0,72.4282,72.4282,72.4129,72.4282,10400.0
2013-10-17 15:40:00,95.16,95.25,95.16,95.22,11000.0,72.4206,72.489,72.4206,72.4662,11000.0
2013-10-17 15:45:00,95.23,95.29,95.22,95.28,17200.0,72.4738,72.5195,72.4662,72.5119,17200.0
2013-10-17 15:50:00,95.28,95.31,95.2,95.24,18600.0,72.5119,72.5347,72.451,72.4814,18600.0
2013-10-17 15:55:00,95.26,95.29,95.17,95.23,38000.0,72.4967,72.5195,72.4282,72.4738,38000.0
2013-10-18 09:30:00,95.1,95.24,95.1,95.22,91700.0,72.3749,72.4814,72.3749,72.4662,91700.0
2013-10-18 09:35:00,95.2,95.22,94.99,95.16,14500.0,72.451,72.4662,72.2912,72.4206,14500.0
2013-10-18 09:40:00,95.18,95.34,95.08,95.29,12100.0,72.4358,72.5575,72.3597,72.5195,12100.0
2013-10-18 09:45:00,95.3,95.33,95.16,95.26,49500.0,72.5271,72.5499,72.4206,72.4967,49500.0
2013-10-18 09:50:00,95.31,95.31,95.12,95.12,6500.0,72.5347,72.5347,72.3901,72.3901,6500.0
2013-10-18 09:55:00,95.18,95.18,95.02,95.05,6200.0,72.4358,72.4358,72.314,72.3368,6200.0
2013-10-18 10:00:00,95.05,95.05,94.91,94.91,9100.0,72.3368,72.3368,72.2303,72.2303,9100.0
2013-10-18 10:05:00,94.91,94.94,94.89,94.94,4100.0,72.2303,72.2531,72.2151,72.2531,4100.0
2013-10-18 10:10:00,94.91,94.97,94.76,94.76,8700.0,72.2303,72.276,72.1161,72.1161,8700.0
2013-10-18 10:15:00,94.79,94.8,94.61,94.64,9500.0,72.139,72.1466,72.002,72.0248,9500.0
2013-10-18 10:20:00,94.64,94.67,94.59,94.65,8800.0,72.0248,72.0476,71.9868,72.0324,8800.0
2013-10-18 10:25:00,94.67,94.87,94.64,94.8,10500.0,72.0476,72.1999,72.0248,72.1466,10500.0
2013-10-18 10:30:00,94.8,94.83,94.74,94.74,4400.0,72.1466,72.1694,72.1009,72.1009,4400.0
2013-10-18 10:35:00,94.76,94.76,94.65,94.65,4000.0,72.1161,72.1161,72.0324,72.0324,4000.0
2013-10-18 10:40:00,94.66,94.66,94.6,94.65,4500.0,72.04,72.04,71.9944,72.0324,4500.0
2013-10-18 10:45:00,94.63,94.65,94.54,94.54,7100.0,72.0172,72.0324,71.9487,71.9487,7100.0
2013-10-18 10:50:00,94.51,94.52,94.47,94.51,4900.0,71.9259,71.9335,71.8954,71.9259,4900.0
2013-10-18 10:55:00,94.54,94.54,94.4,94.41,5100.0,71.9487,71.9487,71.8422,71.8498,5100.0
2013-10-18 11:00:00,94.4,94.49,94.38,94.49,4700.0,71.8422,71.9107,71.8269,71.9107,4700.0
2013-10-18 11:05:00,94.51,94.55,94.5,94.52,3600.0,71.9259,71.9563,71.9183,71.9335,3600.0
2013-10-18 11:10:00,94.55,94.6,94.54,94.54,4900.0,71.9563,71.9944,71.9487,71.9487,4900.0
2013-10-18 11:15:00,94.56,94.56,94.51,94.51,4200.0,71.9639,71.9639,71.9259,71.9259,4200.0
2013-10-18 11:20:00,94.53,94.54,94.4,94.4,22400.0,71.9411,71.9487,71.8422,71.8422,22400.0
2013-10-18 11:25:00,94.38,94.38,94.33,94.36,8100.0,71.8269,71.8269,71.7889,71.8117,8100.0
2013-10-18 11:30:00,94.35,94.37,94.32,94.34,12400.0,71.8041,71.8193,71.7813,71.7965,12400.0
2013-10-18 11:35:00,94.33,94.35,94.23,94.23,13700.0,71.7889,71.8041,71.7128,71.7128,13700.0
2013-10-18 11:40:00,94.22,94.3,94.14,94.26,76600.0,71.7052,71.7661,71.6443,71.7356,76600.0
2013-10-18 11:45:00,94.25,94.39,94.25,94.29,22000.0,71.728,71.8346,71.728,71.7584,22000.0
2013-10-18 11:50:00,94.29,94.39,94.29,94.37,4700.0,71.7584,71.8346,71.7584,71.8193,4700.0
2013-10-18 11:55:00,94.35,94.47,94.35,94.47,6100.0,71.8041,71.8954,71.8041,71.8954,6100.0
2013-10-18 12:00:00,94.47,94.64,94.45,94.63,13100.0,71.8954,72.0248,71.8802,72.0172,13100.0
2013-10-18 12:05:00,94.65,94.84,94.65,94.83,4900.0,72.0324,72.177,72.0324,72.1694,4900.0
2013-10-18 12:10:00,94.84,94.86,94.8,94.85,8700.0,72.177,72.1922,72.1466,72.1846,8700.0
2013-10-18 12:15:00,94.84,94.88,94.83,94.87,3600.0,72.177,72.2075,72.1694,72.1999,3600.0
2013-10-18 12:20:00,94.87,94.89,94.85,94.86,3200.0,72.1999,72.2151,72.1846,72.1922,3200.0
2013-10-18 12:25:00,94.85,94.85,94.8,94.81,4800.0,72.1846,72.1846,72.1466,72.1542,4800.0
2013-10-18 12:30:00,94.83,94.88,94.83,94.88,2500.0,72.1694,72.2075,72.1694,72.2075,2500.0
2013-10-18 12:35:00,94.89,95.04,94.89,95.04,7700.0,72.2151,72.3292,72.2151,72.3292,7700.0
2013-10-18 12:40:00,95.04,95.08,95.01,95.01,6200.0,72.3292,72.3597,72.3064,72.3064,6200.0
2013-10-18 12:45:00,95.02,95.06,95.0,95.04,2500.0,72.314,72.3445,72.2988,72.3292,2500.0
2013-10-18 12:50:00,95.03,95.07,95.03,95.03,2700.0,72.3216,72.3521,72.3216,72.3216,2700.0
2013-10-18 12:55:00,95.01,95.07,95.01,95.07,3400.0,72.3064,72.3521,72.3064,72.3521,3400.0
2013-10-18 13:00:00,95.07,95.13,95.05,95.11,6300.0,72.3521,72.3977,72.3368,72.3825,6300.0
2013-10-18 13:05:00,95.12,95.15,95.12,95.12,3900.0,72.3901,72.4129,72.3901,72.3901,3900.0
2013-10-18 13:10:00,95.12,95.13,95.09,95.12,3200.0,72.3901,72.3977,72.3673,72.3901,3200.0
2013-10-18 13:15:00,95.13,95.14,95.12,95.12,2300.0,72.3977,72.4053,72.3901,72.3901,2300.0
2013-10-18 13:20:00,95.12,95.12,95.08,95.1,3800.0,72.3901,72.3901,72.3597,72.3749,3800.0
2013-10-18 13:25:00,95.1,95.14,95.06,95.12,6600.0,72.3749,72.4053,72.3445,72.3901,6600.0
2013-10-18 13:30:00,95.1,95.1,95.08,95.09,1300.0,72.3749,72.3749,72.3597,72.3673,1300.0
2013-10-18 13:35:00,95.12,95.15,95.09,95.13,5300.0,72.3901,72.4129,72.3673,72.3977,5300.0
2013-10-18 13:40:00,95.15,95.26,95.15,95.23,8100.0,72.4129,72.4967,72.4129,72.4738,8100.0
2013-10-18 13:45:00,95.22,95.23,95.11,95.11,8900.0,72.4662,72.4738,72.3825,72.3825,8900.0
2013-10-18 13:50:00,95.11,95.2,95.11,95.18,5300.0,72.3825,72.451,72.3825,72.4358,5300.0
2013-10-18 13:55:00,95.17,95.27,95.17,95.27,7200.0,72.4282,72.5043,72.4282,72.5043,7200.0
2013-10-18 14:00:00,95.27,95.37,95.26,95.34,15700.0,72.5043,72.5804,72.4967,72.5575,15700.0
2013-10-18 14:05:00,95.36,95.4,95.34,95.39,10700.0,72.5728,72.6032,72.5575,72.5956,10700.0
2013-10-18 14:10:00,95.4,95.43,95.4,95.41,7700.0,72.6032,72.626,72.6032,72.6108,7700.0
2013-10-18 14:15:00,95.42,95.5,95.41,95.49,5400.0,72.6184,72.6793,72.6108,72.6717,5400.0
2013-10-18 14:20:00,95.49,95.49,95.42,95.44,5000.0,72.6717,72.6717,72.6184,72.6336,5000.0
2013-10-18 14:25:00,95.42,95.43,95.37,95.4,4900.0,72.6184,72.626,72.5804,72.6032,4900.0
2013-10-18 14:30:00,95.4,95.5,95.4,95.5,11100.0,72.6032,72.6793,72.6032,72.6793,11100.0
2013-10-18 14:35:00,95.5,95.7,95.5,95.67,9800.0,72.6793,72.8315,72.6793,72.8087,9800.0
2013-10-18 14:40:00,95.68,95.73,95.65,95.73,8800.0,72.8163,72.8543,72.7935,72.8543,8800.0
2013-10-18 14:45:00,95.73,95.82,95.72,95.8,7200.0,72.8543,72.9228,72.8467,72.9076,7200.0
2013-10-18 14:50:00,95.8,95.88,95.78,95.88,10100.0,72.9076,72.9685,72.8924,72.9685,10100.0
2013-10-18 14:55:00,95.84,95.9,95.75,95.75,5500.0,72.9381,72.9837,72.8696,72.8696,5500.0
2013-10-18 15:00:00,95.77,95.77,95.69,95.69,7700.0,72.8848,72.8848,72.8239,72.8239,7700.0
2013-10-18 15:05:00,95.69,95.75,95.69,95.73,8800.0,72.8239,72.8696,72.8239,72.8543,8800.0
2013-10-18 15:10:00,95.73,95.75,95.7,95.72,13400.0,72.8543,72.8696,72.8315,72.8467,13400.0
2013-10-18 15:15:00,95.74,95.76,95.68,95.72,11400.0,72.862,72.8772,72.8163,72.8467,11400.0
2013-10-18 15:20:00,95.73,95.75,95.71,95.71,7700.0,72.8543,72.8696,72.8391,72.8391,7700.0
2013-10-18 15:25:00,95.7,95.75,95.68,95.75,9300.0,72.8315,72.8696,72.8163,72.8696,9300.0
2013-10-18 15:30:00,95.75,95.75,95.67,95.69,13300.0,72.8696,72.8696,72.8087,72.8239,13300.0
2013-10-18 15:35:00,95.69,95.8,95.69,95.78,18300.0,72.8239,72.9076,72.8239,72.8924,18300.0
2013-10-18 15:40:00,95.78,95.92,95.75,95.92,18800.0,72.8924,72.9989,72.8696,72.9989,18800.0
2013-10-18 15:45:00,95.91,95.98,95.9,95.93,38100.0,72.9913,73.0446,72.9837,73.0066,38100.0
2013-10-18 15:50:00,95.93,96.0,95.91,95.99,46000.0,73.0066,73.0598,72.9913,73.0522,46000.0
2013-10-18 15:55:00,96.0,96.07,95.97,96.02,50200.0,73.0598,73.1131,73.037,73.075,50200.0
2013-10-21 09:30:00,96.1,96.32,95.33,95.43,14400.0,73.1359,73.3034,72.5499,72.626,14400.0
2013-10-21 09:35:00,95.39,95.48,95.32,95.44,8200.0,72.5956,72.6641,72.5423,72.6336,8200.0
2013-10-21 09:40:00,95.45,95.66,95.35,95.58,10800.0,72.6413,72.8011,72.5652,72.7402,10800.0
2013-10-21 09:45:00,95.57,95.57,95.42,95.42,4400.0,72.7326,72.7326,72.6184,72.6184,4400.0
2013-10-21 09:50:00,95.41,95.41,95.28,95.31,4400.0,72.6108,72.6108,72.5119,72.5347,4400.0
2013-10-21 09:55:00,95.28,95.28,95.13,95.21,7900.0,72.5119,72.5119,72.3977,72.4586,7900.0
2013-10-21 10:00:00,95.19,95.34,95.19,95.24,7600.0,72.4434,72.5575,72.4434,72.4814,7600.0
2013-10-21 10:05:00,95.29,95.29,95.23,95.24,5200.0,72.5195,72.5195,72.4738,72.4814,5200.0
2013-10-21 10:10:00,95.2,95.32,95.19,95.2,12400.0,72.451,72.5423,72.4434,72.451,12400.0
2013-10-21 10:15:00,95.19,95.23,94.97,95.08,12300.0,72.4434,72.4738,72.276,72.3597,12300.0
2013-10-21 10:20:00,95.09,95.13,95.04,95.04,5400.0,72.3673,72.3977,72.3292,72.3292,5400.0
2013-10-21 10:25:00,95.07,95.09,94.98,94.98,5200.0,72.3521,72.3673,72.2836,72.2836,5200.0
2013-10-21 10:30:00,94.99,95.03,94.97,95.02,4000.0,72.2912,72.3216,72.276,72.314,4000.0
2013-10-21 10:35:00,95.03,95.06,94.97,94.97,4500.0,72.3216,72.3445,72.276,72.276,4500.0
2013-10-21 10:40:00,94.98,94.98,94.9,94.9,5400.0,72.2836,72.2836,72.2227,72.2227,5400.0
2013-10-21 10:45:00,94.94,95.01,94.89,94.91,13700.0,72.2531,72.3064,72.2151,72.2303,13700.0
2013-10-21 10:50:00,94.94,94.95,94.85,94.89,5300.0,72.2531,72.2607,72.1846,72.2151,5300.0
2013-10-21 10:55:00,94.89,94.95,94.89,94.94,2200.0,72.2151,72.2607,72.2151,72.2531,2200.0
2013-10-21 11:00:00,94.94,94.94,94.83,94.87,20900.0,72.2531,72.2531,72.1694,72.1999,20900.0
2013-10-21 11:05:00,94.86,94.96,94.84,94.96,14600.0,72.1922,72.2683,72.177,72.2683,14600.0
2013-10-21 11:10:00,94.97,94.98,94.89,94.93,5800.0,72.276,72.2836,72.2151,72.2455,5800.0
2013-10-21 11:15:00,94.94,94.96,94.89,94.89,5200.0,72.2531,72.2683,72.2151,72.2151,5200.0
2013-10-21 11:20:00,94.92,94.97,94.92,94.95,2700.0,72.2379,72.276,72.2379,72.2607,2700.0
2013-10-21 11:25:00,94.95,95.04,94.93,95.04,5400.0,72.2607,72.3292,72.2455,72.3292,5400.0
2013-10-21 11:30:00,95.02,95.1,95.02,95.1,3200.0,72.314,72.3749,72.314,72.3749,3200.0
2013-10-21 11:35:00,95.09,95.11,95.06,95.1,3400.0,72.3673,72.3825,72.3445,72.3749,3400.0
2013-10-21 11:40:00,95.09,95.17,95.07,95.07,5100.0,72.3673,72.4282,72.3521,72.3521,5100.0
2013-10-21 11:45:00,95.05,95.16,95.05,95.13,7700.0,72.3368,72.4206,72.3368,72.3977,7700.0
2013-10-21 11:50:00,95.13,95.14,95.1,95.14,2600.0,72.3977,72.4053,72.3749,72.4053,2600.0
2013-10-21 11:55:00,95.16,95.25,95.14,95.21,4500.0,72.4206,72.489,72.4053,72.4586,4500.0
2013-10-21 12:00:00,95.21,95.28,95.21,95.25,4700.0,72.4586,72.5119,72.4586,72.489,4700.0
2013-10-21 12:05:00,95.25,95.29,95.25,95.29,3800.0,72.489,72.5195,72.489,72.5195,3800.0
2013-10-21 12:10:00,95.28,95.39,95.28,95.39,5400.0,72.5119,72.5956,72.5119,72.5956,5400.0
2013-10-21 12:15:00,95.4,95.4,95.34,95.34,4000.0,72.6032,72.6032,72.5575,72.5575,4000.0
2013-10-21 12:20:00,95.34,95.36,95.33,95.36,2700.0,72.5575,72.5728,72.5499,72.5728,2700.0
2013-10-21 12:25:00,95.36,95.38,95.34,95.37,2600.0,72.5728,72.588,72.5575,72.5804,2600.0
2013-10-21 12:30:00,95.33,95.34,95.28,95.34,6600.0,72.5499,72.5575,72.5119,72.5575,6600.0
2013-10-21 12:35:00,95.36,95.39,95.36,95.38,2800.0,72.5728,72.5956,72.5728,72.588,2800.0
2013-10-21 12:40:00,95.4,95.4,95.32,95.34,3800.0,72.6032,72.6032,72.5423,72.5575,3800.0
2013-10-21 12:45:00,95.31,95.33,95.3,95.31,1600.0,72.5347,72.5499,72.5271,72.5347,1600.0
2013-10-21 12:50:00,95.31,95.32,95.28,95.3,3900.0,72.5347,72.5423,72.5119,72.5271,3900.0
2013-10-21 12:55:00,95.28,95.32,95.27,95.31,2600.0,72.5119,72.5423,72.5043,72.5347,2600.0
2013-10-21 13:00:00,95.32,95.32,95.25,95.25,4100.0,72.5423,72.5423,72.489,72.489,4100.0
2013-10-21 13:05:00,95.24,95.3,95.24,95.27,2700.0,72.4814,72.5271,72.4814,72.5043,2700.0
2013-10-21 13:10:00,95.26,95.28,95.23,95.25,4000.0,72.4967,72.5119,72.4738,72.489,4000.0
2013-10-21 13:15:00,95.25,95.25,95.16,95.19,6000.0,72.489,72.489,72.4206,72.4434,6000.0
2013-10-21 13:20:00,95.16,95.18,95.15,95.16,3200.0,72.4206,72.4358,72.4129,72.4206,3200.0
2013-10-21 13:25:00,95.16,95.16,95.09,95.12,4700.0,72.4206,72.4206,72.3673,72.3901,4700.0
2013-10-21 13:30:00,95.12,95.12,95.03,95.03,6700.0,72.3901,72.3901,72.3216,72.3216,6700.0
2013-10-21 13:35:00,95.04,95.07,95.04,95.04,3200.0,72.3292,72.3521,72.3292,72.3292,3200.0
2013-10-21 13:40:00,95.04,95.04,94.98,95.0,7000.0,72.3292,72.3292,72.2836,72.2988,7000.0
2013-10-21 13:45:00,95.0,95.06,95.0,95.03,6900.0,72.2988,72.3445,72.2988,72.3216,6900.0
2013-10-21 13:50:00,95.03,95.06,95.03,95.04,6600.0,72.3216,72.3445,72.3216,72.3292,6600.0
2013-10-21 13:55:00,95.05,95.08,95.02,95.07,9400.0,72.3368,72.3597,72.314,72.3521,9400.0
2013-10-21 14:00:00,95.07,95.1,95.02,95.09,18000.0,72.3521,72.3749,72.314,72.3673,18000.0
2013-10-21 14:05:00,95.09,95.15,95.09,95.15,5800.0,72.3673,72.4129,72.3673,72.4129,5800.0
2013-10-21 14:10:00,95.16,95.25,95.15,95.24,8100.0,72.4206,72.489,72.4129,72.4814,8100.0
2013-10-21 14:15:00,95.24,95.26,95.19,95.2,2500.0,72.4814,72.4967,72.4434,72.451,2500.0
2013-10-21 14:20:00,95.18,95.18,94.99,95.03,16600.0,72.4358,72.4358,72.2912,72.3216,16600.0
2013-10-21 14:25:00,95.03,95.12,95.03,95.12,6400.0,72.3216,72.3901,72.3216,72.3901,6400.0
2013-10-21 14:30:00,95.12,95.12,95.06,95.07,4600.0,72.3901,72.3901,72.3445,72.3521,4600.0
2013-10-21 14:35:00,95.06,95.1,95.06,95.08,3200.0,72.3445,72.3749,72.3445,72.3597,3200.0
2013-10-21 14:40:00,95.07,95.09,95.05,95.09,14600.0,72.3521,72.3673,72.3368,72.3673,14600.0
2013-10-21 14:45:00,95.09,95.14,95.09,95.14,5200.0,72.3673,72.4053,72.3673,72.4053,5200.0
2013-10-21 14:50:00,95.14,95.15,95.11,95.12,7400.0,72.4053,72.4129,72.3825,72.3901,7400.0
2013-10-21 14:55:00,95.1,95.15,95.08,95.1,5100.0,72.3749,72.4129,72.3597,72.3749,5100.0
2013-10-21 15:00:00,95.09,95.16,95.09,95.16,6900.0,72.3673,72.4206,72.3673,72.4206,6900.0
2013-10-21 15:05:00,95.16,95.21,95.16,95.21,11800.0,72.4206,72.4586,72.4206,72.4586,11800.0
2013-10-21 15:10:00,95.2,95.31,95.2,95.31,5900.0,72.451,72.5347,72.451,72.5347,5900.0
2013-10-21 15:15:00,95.31,95.33,95.29,95.31,10500.0,72.5347,72.5499,72.5195,72.5347,10500.0
2013-10-21 15:20:00,95.3,95.31,95.25,95.28,10100.0,72.5271,72.5347,72.489,72.5119,10100.0
2013-10-21 15:25:00,95.3,95.32,95.19,95.21,7700.0,72.5271,72.5423,72.4434,72.4586,7700.0
2013-10-21 15:30:00,95.22,95.26,95.22,95.26,10600.0,72.4662,72.4967,72.4662,72.4967,10600.0
2013-10-21 15:35:00,95.26,95.4,95.26,95.4,13900.0,72.4967,72.6032,72.4967,72.6032,13900.0
2013-10-21 15:40:00,95.41,95.43,95.39,95.43,19800.0,72.6108,72.626,72.5956,72.626,19800.0
2013-10-21 15:45:00,95.43,95.63,95.43,95.63,33500.0,72.626,72.7782,72.626,72.7782,33500.0
2013-10-21 15:50:00,95.63,95.63,95.44,95.5,41200.0,72.7782,72.7782,72.6336,72.6793,41200.0
2013-10-21 15:55:00,95.51,95.52,95.43,95.51,50400.0,72.6869,72.6945,72.626,72.6869,50400.0
2013-10-22 09:30:00,95.59,95.95,95.51,95.82,13300.0,72.7478,73.0218,72.6869,72.9228,13300.0
2013-10-22 09:35:00,95.92,95.98,95.81,95.97,15600.0,72.9989,73.0446,72.9152,73.037,15600.0
2013-10-22 09:40:00,95.92,96.32,95.91,96.28,17600.0,72.9989,73.3034,72.9913,73.2729,17600.0
2013-10-22 09:45:00,96.29,96.44,96.29,96.44,2300.0,73.2805,73.3947,73.2805,73.3947,2300.0
2013-10-22 09:50:00,96.39,96.63,96.37,96.6,5900.0,73.3566,73.5393,73.3414,73.5165,5900.0
2013-10-22 09:55:00,96.63,96.88,96.63,96.8,6900.0,73.5393,73.7295,73.5393,73.6687,6900.0
2013-10-22 10:00:00,96.81,96.87,96.76,96.85,4400.0,73.6763,73.7219,73.6382,73.7067,4400.0
2013-10-22 10:05:00,96.86,96.87,96.7,96.83,7600.0,73.7143,73.7219,73.5926,73.6915,7600.0
2013-10-22 10:10:00,96.83,96.86,96.67,96.71,30200.0,73.6915,73.7143,73.5697,73.6002,30200.0
2013-10-22 10:15:00,96.7,96.71,96.51,96.51,14200.0,73.5926,73.6002,73.448,73.448,14200.0
2013-10-22 10:20:00,96.53,96.6,96.45,96.45,8900.0,73.4632,73.5165,73.4023,73.4023,8900.0
2013-10-22 10:25:00,96.45,96.48,96.35,96.39,14000.0,73.4023,73.4251,73.3262,73.3566,14000.0
2013-10-22 10:30:00,96.4,96.45,96.37,96.45,5100.0,73.3642,73.4023,73.3414,73.4023,5100.0
2013-10-22 10:35:00,96.46,96.55,96.42,96.54,5300.0,73.4099,73.4784,73.3795,73.4708,5300.0
2013-10-22 10:40:00,96.54,96.6,96.5,96.53,5200.0,73.4708,73.5165,73.4403,73.4632,5200.0
2013-10-22 10:45:00,96.5,96.6,96.44,96.55,7600.0,73.4403,73.5165,73.3947,73.4784,7600.0
2013-10-22 10:50:00,96.5,96.62,96.5,96.53,3200.0,73.4403,73.5317,73.4403,73.4632,3200.0
2013-10-22 10:55:00,96.56,96.72,96.53,96.64,7500.0,73.486,73.6078,73.4632,73.5469,7500.0
2013-10-22 11:00:00,96.61,96.69,96.61,96.62,5900.0,73.5241,73.5849,73.5241,73.5317,5900.0
2013-10-22 11:05:00,96.61,96.63,96.54,96.57,3100.0,73.5241,73.5393,73.4708,73.4936,3100.0
2013-10-22 11:10:00,96.56,96.63,96.56,96.59,7200.0,73.486,73.5393,73.486,73.5088,7200.0
2013-10-22 11:15:00,96.61,96.65,96.56,96.56,7000.0,73.5241,73.5545,73.486,73.486,7000.0
2013-10-22 11:20:00,96.59,96.6,96.46,96.48,11500.0,73.5088,73.5165,73.4099,73.4251,11500.0
2013-10-22 11:25:00,96.52,96.53,96.38,96.43,8600.0,73.4556,73.4632,73.349,73.3871,8600.0
2013-10-22 11:30:00,96.4,96.5,96.38,96.5,6200.0,73.3642,73.4403,73.349,73.4403,6200.0
2013-10-22 11:35:00,96.53,96.53,96.46,96.46,4000.0,73.4632,73.4632,73.4099,73.4099,4000.0
2013-10-22 11:40:00,96.42,96.44,96.31,96.32,5400.0,73.3795,73.3947,73.2958,73.3034,5400.0
2013-10-22 11:45:00,96.31,96.4,96.31,96.37,4400.0,73.2958,73.3642,73.2958,73.3414,4400.0
2013-10-22 11:50:00,96.36,96.47,96.32,96.45,5000.0,73.3338,73.4175,73.3034,73.4023,5000.0
2013-10-22 11:55:00,96.45,96.56,96.44,96.56,5400.0,73.4023,73.486,73.3947,73.486,5400.0
2013-10-22 12:00:00,96.52,96.56,96.45,96.56,11300.0,73.4556,73.486,73.4023,73.486,11300.0
2013-10-22 12:05:00,96.54,96.57,96.49,96.49,4300.0,73.4708,73.4936,73.4327,73.4327,4300.0
2013-10-22 12:10:00,96.5,96.55,96.46,96.47,9600.0,73.4403,73.4784,73.4099,73.4175,9600.0
2013-10-22 12:15:00,96.48,96.5,96.42,96.5,4400.0,73.4251,73.4403,73.3795,73.4403,4400.0
2013-10-22 12:20:00,96.55,96.61,96.46,96.61,5300.0,73.4784,73.5241,73.4099,73.5241,5300.0
2013-10-22 12:25:00,96.59,96.65,96.56,96.62,3600.0,73.5088,73.5545,73.486,73.5317,3600.0
2013-10-22 12:30:00,96.6,96.65,96.52,96.65,2500.0,73.5165,73.5545,73.4556,73.5545,2500.0
2013-10-22 12:35:00,96.69,96.75,96.69,96.71,3600.0,73.5849,73.6306,73.5849,73.6002,3600.0
2013-10-22 12:40:00,96.73,96.76,96.73,96.74,1400.0,73.6154,73.6382,73.6154,73.623,1400.0
2013-10-22 12:45:00,96.71,96.74,96.69,96.73,3300.0,73.6002,73.623,73.5849,73.6154,3300.0
2013-10-22 12:50:00,96.72,96.77,96.72,96.77,2100.0,73.6078,73.6458,73.6078,73.6458,2100.0
2013-10-22 12:55:00,96.76,96.8,96.74,96.78,1500.0,73.6382,73.6687,73.623,73.6534,1500.0
2013-10-22 13:00:00,96.81,96.81,96.69,96.77,2600.0,73.6763,73.6763,73.5849,73.6458,2600.0
2013-10-22 13:05:00,96.8,96.84,96.77,96.78,2500.0,73.6687,73.6991,73.6458,73.6534,2500.0
2013-10-22 13:10:00,96.78,96.86,96.78,96.84,3800.0,73.6534,73.7143,73.6534,73.6991,3800.0
2013-10-22 13:15:00,96.84,96.98,96.84,96.97,6200.0,73.6991,73.8056,73.6991,73.798,6200.0
2013-10-22 13:20:00,96.98,97.0,96.94,96.94,3600.0,73.8056,73.8209,73.7752,73.7752,3600.0
2013-10-22 13:25:00,96.95,96.95,96.93,96.94,2100.0,73.7828,73.7828,73.7676,73.7752,2100.0
2013-10-22 13:30:00,96.9,96.93,96.87,96.93,6100.0,73.7448,73.7676,73.7219,73.7676,6100.0
2013-10-22 13:35:00,96.93,96.93,96.88,96.88,1700.0,73.7676,73.7676,73.7295,73.7295,1700.0
2013-10-22 13:40:00,96.88,96.94,96.86,96.94,3300.0,73.7295,73.7752,73.7143,73.7752,3300.0
2013-10-22 13:45:00,96.95,96.99,96.94,96.95,5500.0,73.7828,73.8133,73.7752,73.7828,5500.0
2013-10-22 13:50:00,96.96,97.29,96.95,97.15,22200.0,73.7904,74.0416,73.7828,73.935,22200.0
2013-10-22 13:55:00,97.15,97.2,97.14,97.2,7300.0,73.935,73.9731,73.9274,73.9731,7300.0
2013-10-22 14:00:00,97.22,97.37,97.17,97.31,10600.0,73.9883,74.1025,73.9502,74.0568,10600.0
2013-10-22 14:05:00,97.31,97.34,97.24,97.32,6200.0,74.0568,74.0796,74.0035,74.0644,6200.0
2013-10-22 14:10:00,97.31,97.43,97.31,97.39,10100.0,74.0568,74.1481,74.0568,74.1177,10100.0
2013-10-22 14:15:00,97.38,97.39,97.23,97.24,15000.0,74.1101,74.1177,73.9959,74.0035,15000.0
2013-10-22 14:20:00,97.23,97.25,97.16,97.25,14300.0,73.9959,74.0111,73.9426,74.0111,14300.0
2013-10-22 14:25:00,97.25,97.25,97.23,97.23,9500.0,74.0111,74.0111,73.9959,73.9959,9500.0
2013-10-22 14:30:00,97.24,97.25,97.22,97.23,11300.0,74.0035,74.0111,73.9883,73.9959,11300.0
2013-10-22 14:35:00,97.24,97.25,97.2,97.23,11400.0,74.0035,74.0111,73.9731,73.9959,11400.0
2013-10-22 14:40:00,97.23,97.28,97.21,97.22,6600.0,73.9959,74.034,73.9807,73.9883,6600.0
2013-10-22 14:45:00,97.26,97.33,97.26,97.32,4800.0,74.0187,74.072,74.0187,74.0644,4800.0
2013-10-22 14:50:00,97.3,97.33,97.22,97.33,10700.0,74.0492,74.072,73.9883,74.072,10700.0
2013-10-22 14:55:00,97.31,97.33,97.26,97.26,6700.0,74.0568,74.072,74.0187,74.0187,6700.0
2013-10-22 15:00:00,97.28,97.32,97.24,97.3,11600.0,74.034,74.0644,74.0035,74.0492,11600.0
2013-10-22 15:05:00,97.3,97.3,97.25,97.29,15300.0,74.0492,74.0492,74.0111,74.0416,15300.0
2013-10-22 15:10:00,97.3,97.3,97.23,97.23,22500.0,74.0492,74.0492,73.9959,73.9959,22500.0
2013-10-22 15:15:00,97.24,97.25,97.2,97.24,18100.0,74.0035,74.0111,73.9731,74.0035,18100.0
2013-10-22 15:20:00,97.25,97.28,97.24,97.27,14400.0,74.0111,74.034,74.0035,74.0263,14400.0
2013-10-22 15:25:00,97.29,97.29,97.2,97.21,12100.0,74.0416,74.0416,73.9731,73.9807,12100.0
2013-10-22 15:30:00,97.2,97.2,97.04,97.06,19700.0,73.9731,73.9731,73.8513,73.8665,19700.0
2013-10-22 15:35:00,97.05,97.08,97.03,97.04,18300.0,73.8589,73.8818,73.8437,73.8513,18300.0
2013-10-22 15:40:00,97.04,97.05,97.02,97.02,15200.0,73.8513,73.8589,73.8361,73.8361,15200.0
2013-10-22 15:45:00,97.02,97.02,96.86,96.86,27300.0,73.8361,73.8361,73.7143,73.7143,27300.0
2013-10-22 15:50:00,96.87,96.95,96.86,96.91,32000.0,73.7219,73.7828,73.7143,73.7524,32000.0
2013-10-22 15:55:00,96.91,97.03,96.86,97.02,48500.0,73.7524,73.8437,73.7143,73.8361,48500.0
2013-10-23 09:30:00,96.66,96.85,96.44,96.53,25700.0,73.5621,73.7067,73.3947,73.4632,25700.0
2013-10-23 09:35:00,96.52,96.82,96.48,96.76,10300.0,73.4556,73.6839,73.4251,73.6382,10300.0
2013-10-23 09:40:00,96.74,96.9,96.73,96.9,7700.0,73.623,73.7448,73.6154,73.7448,7700.0
2013-10-23 09:45:00,96.88,97.01,96.8,96.97,6900.0,73.7295,73.8285,73.6687,73.798,6900.0
2013-10-23 09:50:00,97.01,97.03,96.9,96.95,4900.0,73.8285,73.8437,73.7448,73.7828,4900.0
2013-10-23 09:55:00,96.93,97.0,96.9,97.0,3800.0,73.7676,73.8209,73.7448,73.8209,3800.0
2013-10-23 10:00:00,96.99,97.0,96.83,96.96,10200.0,73.8133,73.8209,73.6915,73.7904,10200.0
2013-10-23 10:05:00,97.0,97.19,97.0,97.18,5800.0,73.8209,73.9655,73.8209,73.9579,5800.0
2013-10-23 10:10:00,97.2,97.28,97.13,97.23,6600.0,73.9731,74.034,73.9198,73.9959,6600.0
2013-10-23 10:15:00,97.24,97.24,97.13,97.23,4200.0,74.0035,74.0035,73.9198,73.9959,4200.0
2013-10-23 10:20:00,97.18,97.23,97.09,97.17,9600.0,73.9579,73.9959,73.8894,73.9502,9600.0
2013-10-23 10:25:00,97.17,97.29,97.12,97.14,4000.0,73.9502,74.0416,73.9122,73.9274,4000.0
2013-10-23 10:30:00,97.14,97.27,97.07,97.26,5600.0,73.9274,74.0263,73.8741,74.0187,5600.0
2013-10-23 10:35:00,97.28,97.29,97.18,97.28,9000.0,74.034,74.0416,73.9579,74.034,9000.0
2013-10-23 10:40:00,97.28,97.37,97.28,97.33,7300.0,74.034,74.1025,74.034,74.072,7300.0
2013-10-23 10:45:00,97.3,97.37,97.23,97.37,8800.0,74.0492,74.1025,73.9959,74.1025,8800.0
2013-10-23 10:50:00,97.37,97.4,97.1,97.25,9500.0,74.1025,74.1253,73.897,74.0111,9500.0
2013-10-23 10:55:00,97.23,97.31,97.23,97.31,2900.0,73.9959,74.0568,73.9959,74.0568,2900.0
2013-10-23 11:00:00,97.3,97.43,97.25,97.37,6900.0,74.0492,74.1481,74.0111,74.1025,6900.0
2013-10-23 11:05:00,97.37,97.4,97.31,97.4,4600.0,74.1025,74.1253,74.0568,74.1253,4600.0
2013-10-23 11:10:00,97.42,97.43,97.36,97.38,4300.0,74.1405,74.1481,74.0948,74.1101,4300.0
2013-10-23 11:15:00,97.37,97.44,97.37,97.44,4000.0,74.1025,74.1557,74.1025,74.1557,4000.0
2013-10-23 11:20:00,97.44,97.55,97.39,97.51,5900.0,74.1557,74.2394,74.1177,74.209,5900.0
2013-10-23 11:25:00,97.47,97.47,97.35,97.35,4400.0,74.1786,74.1786,74.0872,74.0872,4400.0
2013-10-23 11:30:00,97.35,97.38,97.3,97.3,4800.0,74.0872,74.1101,74.0492,74.0492,4800.0
2013-10-23 11:35:00,97.3,97.38,97.3,97.32,4300.0,74.0492,74.1101,74.0492,74.0644,4300.0
2013-10-23 11:40:00,97.31,97.37,97.29,97.33,9300.0,74.0568,74.1025,74.0416,74.072,9300.0
2013-10-23 11:45:00,97.32,97.42,97.32,97.39,3400.0,74.0644,74.1405,74.0644,74.1177,3400.0
2013-10-23 11:50:00,97.42,97.42,97.35,97.39,4200.0,74.1405,74.1405,74.0872,74.1177,4200.0
2013-10-23 11:55:00,97.36,97.36,97.31,97.33,2600.0,74.0948,74.0948,74.0568,74.072,2600.0
2013-10-23 12:00:00,97.32,97.32,97.23,97.23,4100.0,74.0644,74.0644,73.9959,73.9959,4100.0
2013-10-23 12:05:00,97.19,97.19,97.15,97.19,1800.0,73.9655,73.9655,73.935,73.9655,1800.0
2013-10-23 12:10:00,97.21,97.27,97.21,97.27,2500.0,73.9807,74.0263,73.9807,74.0263,2500.0
2013-10-23 12:15:00,97.27,97.3,97.2,97.3,7600.0,74.0263,74.0492,73.9731,74.0492,7600.0
2013-10-23 12:20:00,97.27,97.32,97.24,97.27,12700.0,74.0263,74.0644,74.0035,74.0263,12700.0
2013-10-23 12:25:00,97.28,97.37,97.27,97.35,9300.0,74.034,74.1025,74.0263,74.0872,9300.0
2013-10-23 12:30:00,97.32,97.38,97.25,97.33,13300.0,74.0644,74.1101,74.0111,74.072,13300.0
2013-10-23 12:35:00,97.31,97.44,97.31,97.37,12100.0,74.0568,74.1557,74.0568,74.1025,12100.0
2013-10-23 12:40:00,97.36,97.4,97.22,97.22,34100.0,74.0948,74.1253,73.9883,73.9883,34100.0
2013-10-23 12:45:00,97.22,97.27,97.2,97.23,6400.0,73.9883,74.0263,73.9731,73.9959,6400.0
2013-10-23 12:50:00,97.27,97.31,97.21,97.25,3700.0,74.0263,74.0568,73.9807,74.0111,3700.0
2013-10-23 12:55:00,97.25,97.29,97.21,97.28,2000.0,74.0111,74.0416,73.9807,74.034,2000.0
2013-10-23 13:00:00,97.28,97.28,97.2,97.2,3700.0,74.034,74.034,73.9731,73.9731,3700.0
2013-10-23 13:05:00,97.21,97.3,97.21,97.24,7700.0,73.9807,74.0492,73.9807,74.0035,7700.0
2013-10-23 13:10:00,97.24,97.24,97.17,97.18,6400.0,74.0035,74.0035,73.9502,73.9579,6400.0
2013-10-23 13:15:00,97.19,97.26,97.18,97.26,4000.0,73.9655,74.0187,73.9579,74.0187,4000.0
2013-10-23 13:20:00,97.28,97.28,97.18,97.21,4400.0,74.034,74.034,73.9579,73.9807,4400.0
2013-10-23 13:25:00,97.23,97.24,97.2,97.21,2700.0,73.9959,74.0035,73.9731,73.9807,2700.0
2013-10-23 13:30:00,97.21,97.23,97.13,97.13,9000.0,73.9807,73.9959,73.9198,73.9198,9000.0
2013-10-23 13:35:00,97.14,97.17,97.06,97.07,10000.0,73.9274,73.9502,73.8665,73.8741,10000.0
2013-10-23 13:40:00,97.06,97.09,97.02,97.05,5000.0,73.8665,73.8894,73.8361,73.8589,5000.0
2013-10-23 13:45:00,97.05,97.1,97.03,97.08,3400.0,73.8589,73.897,73.8437,73.8818,3400.0
2013-10-23 13:50:00,97.09,97.17,97.07,97.14,4000.0,73.8894,73.9502,73.8741,73.9274,4000.0
2013-10-23 13:55:00,97.13,97.17,97.05,97.07,4700.0,73.9198,73.9502,73.8589,73.8741,4700.0
2013-10-23 14:00:00,97.07,97.07,97.01,97.05,3800.0,73.8741,73.8741,73.8285,73.8589,3800.0
2013-10-23 14:05:00,97.04,97.04,96.97,96.99,7200.0,73.8513,73.8513,73.798,73.8133,7200.0
2013-10-23 14:10:00,96.99,97.04,96.94,96.96,3800.0,73.8133,73.8513,73.7752,73.7904,3800.0
2013-10-23 14:15:00,96.98,97.01,96.94,96.94,2700.0,73.8056,73.8285,73.7752,73.7752,2700.0
2013-10-23 14:20:00,96.95,97.02,96.85,96.88,22700.0,73.7828,73.8361,73.7067,73.7295,22700.0
2013-10-23 14:25:00,96.86,96.96,96.84,96.95,7200.0,73.7143,73.7904,73.6991,73.7828,7200.0
2013-10-23 14:30:00,96.95,96.98,96.92,96.92,3100.0,73.7828,73.8056,73.76,73.76,3100.0
2013-10-23 14:35:00,96.92,96.94,96.88,96.93,6200.0,73.76,73.7752,73.7295,73.7676,6200.0
2013-10-23 14:40:00,96.92,97.07,96.88,97.07,5200.0,73.76,73.8741,73.7295,73.8741,5200.0
2013-10-23 14:45:00,97.05,97.05,96.92,96.98,9500.0,73.8589,73.8589,73.76,73.8056,9500.0
2013-10-23 14:50:00,96.94,96.96,96.92,96.95,4000.0,73.7752,73.7904,73.76,73.7828,4000.0
2013-10-23 14:55:00,96.95,97.01,96.95,96.97,3700.0,73.7828,73.8285,73.7828,73.798,3700.0
2013-10-23 15:00:00,96.98,97.06,96.94,97.04,11100.0,73.8056,73.8665,73.7752,73.8513,11100.0
2013-10-23 15:05:00,97.05,97.07,96.95,96.98,9200.0,73.8589,73.8741,73.7828,73.8056,9200.0
2013-10-23 15:10:00,96.98,97.0,96.95,96.95,7900.0,73.8056,73.8209,73.7828,73.7828,7900.0
2013-10-23 15:15:00,96.95,96.95,96.89,96.89,13500.0,73.7828,73.7828,73.7372,73.7372,13500.0
2013-10-23 15:20:00,96.89,96.93,96.86,96.9,12200.0,73.7372,73.7676,73.7143,73.7448,12200.0
2013-10-23 15:25:00,96.89,96.92,96.89,96.9,6700.0,73.7372,73.76,73.7372,73.7448,6700.0
2013-10-23 15:30:00,96.91,96.98,96.88,96.98,11700.0,73.7524,73.8056,73.7295,73.8056,11700.0
2013-10-23 15:35:00,96.98,97.01,96.94,96.94,10200.0,73.8056,73.8285,73.7752,73.7752,10200.0
2013-10-23 15:40:00,96.94,96.94,96.85,96.87,18700.0,73.7752,73.7752,73.7067,73.7219,18700.0
2013-10-23 15:45:00,96.88,96.98,96.77,96.77,44600.0,73.7295,73.8056,73.6458,73.6458,44600.0
2013-10-23 15:50:00,96.78,96.85,96.76,96.81,51000.0,73.6534,73.7067,73.6382,73.6763,51000.0
2013-10-23 15:55:00,96.81,96.9,96.81,96.84,61000.0,73.6763,73.7448,73.6763,73.6991,61000.0
2013-10-24 09:30:00,96.5,96.64,95.36,95.56,32200.0,73.4403,73.5469,72.5728,72.725,32200.0
2013-10-24 09:35:00,95.66,95.93,95.11,95.13,18600.0,72.8011,73.0066,72.3825,72.3977,18600.0
2013-10-24 09:40:00,95.13,95.49,95.13,95.4,13500.0,72.3977,72.6717,72.3977,72.6032,13500.0
2013-10-24 09:45:00,95.37,95.38,94.93,95.13,8600.0,72.5804,72.588,72.2455,72.3977,8600.0
2013-10-24 09:50:00,95.2,95.25,95.04,95.12,16900.0,72.451,72.489,72.3292,72.3901,16900.0
2013-10-24 09:55:00,95.13,95.21,94.85,95.0,33600.0,72.3977,72.4586,72.1846,72.2988,33600.0
2013-10-24 10:00:00,95.05,95.07,94.63,94.63,26200.0,72.3368,72.3521,72.0172,72.0172,26200.0
2013-10-24 10:05:00,94.58,95.04,94.58,94.99,12400.0,71.9792,72.3292,71.9792,72.2912,12400.0
2013-10-24 10:10:00,94.95,95.05,94.82,94.82,13400.0,72.2607,72.3368,72.1618,72.1618,13400.0
2013-10-24 10:15:00,94.82,94.88,94.7,94.71,12500.0,72.1618,72.2075,72.0705,72.0781,12500.0
2013-10-24 10:20:00,94.79,94.81,94.61,94.61,10500.0,72.139,72.1542,72.002,72.002,10500.0
2013-10-24 10:25:00,94.61,94.81,94.6,94.71,19400.0,72.002,72.1542,71.9944,72.0781,19400.0
2013-10-24 10:30:00,94.72,94.85,94.7,94.71,16300.0,72.0857,72.1846,72.0705,72.0781,16300.0
2013-10-24 10:35:00,94.71,94.84,94.71,94.79,8900.0,72.0781,72.177,72.0781,72.139,8900.0
2013-10-24 10:40:00,94.82,94.97,94.79,94.94,12700.0,72.1618,72.276,72.139,72.2531,12700.0
2013-10-24 10:45:00,94.92,94.93,94.85,94.88,8100.0,72.2379,72.2455,72.1846,72.2075,8100.0
2013-10-24 10:50:00,94.88,94.88,94.85,94.88,4700.0,72.2075,72.2075,72.1846,72.2075,4700.0
2013-10-24 10:55:00,94.95,95.0,94.92,94.95,9100.0,72.2607,72.2988,72.2379,72.2607,9100.0
2013-10-24 11:00:00,94.95,95.0,94.95,94.96,10500.0,72.2607,72.2988,72.2607,72.2683,10500.0
2013-10-24 11:05:00,94.96,95.0,94.96,95.0,8000.0,72.2683,72.2988,72.2683,72.2988,8000.0
2013-10-24 11:10:00,94.99,94.99,94.91,94.97,15100.0,72.2912,72.2912,72.2303,72.276,15100.0
2013-10-24 11:15:00,94.95,94.98,94.94,94.97,7000.0,72.2607,72.2836,72.2531,72.276,7000.0
2013-10-24 11:20:00,94.97,94.99,94.92,94.97,10200.0,72.276,72.2912,72.2379,72.276,10200.0
2013-10-24 11:25:00,94.97,95.0,94.79,94.8,13300.0,72.276,72.2988,72.139,72.1466,13300.0
2013-10-24 11:30:00,94.82,94.96,94.82,94.89,7400.0,72.1618,72.2683,72.1618,72.2151,7400.0
2013-10-24 11:35:00,94.91,94.94,94.85,94.88,7200.0,72.2303,72.2531,72.1846,72.2075,7200.0
2013-10-24 11:40:00,94.89,94.89,94.76,94.79,13100.0,72.2151,72.2151,72.1161,72.139,13100.0
2013-10-24 11:45:00,94.78,94.93,94.75,94.9,41200.0,72.1314,72.2455,72.1085,72.2227,41200.0
2013-10-24 11:50:00,94.9,94.95,94.9,94.91,5200.0,72.2227,72.2607,72.2227,72.2303,5200.0
2013-10-24 11:55:00,94.9,94.91,94.85,94.86,4500.0,72.2227,72.2303,72.1846,72.1922,4500.0
2013-10-24 12:00:00,94.87,94.88,94.81,94.87,14700.0,72.1999,72.2075,72.1542,72.1999,14700.0
2013-10-24 12:05:00,94.87,94.92,94.86,94.91,9800.0,72.1999,72.2379,72.1922,72.2303,9800.0
2013-10-24 12:10:00,94.9,94.97,94.9,94.96,7600.0,72.2227,72.276,72.2227,72.2683,7600.0
2013-10-24 12:15:00,94.96,94.97,94.82,94.86,59600.0,72.2683,72.276,72.1618,72.1922,59600.0
2013-10-24 12:20:00,94.86,94.87,94.79,94.79,13900.0,72.1922,72.1999,72.139,72.139,13900.0
2013-10-24 12:25:00,94.79,94.82,94.77,94.77,4000.0,72.139,72.1618,72.1237,72.1237,4000.0
2013-10-24 12:30:00,94.77,94.82,94.72,94.72,8000.0,72.1237,72.1618,72.0857,72.0857,8000.0
2013-10-24 12:35:00,94.74,94.8,94.74,94.78,3400.0,72.1009,72.1466,72.1009,72.1314,3400.0
2013-10-24 12:40:00,94.77,94.79,94.76,94.79,5600.0,72.1237,72.139,72.1161,72.139,5600.0
2013-10-24 12:45:00,94.79,94.88,94.79,94.87,19400.0,72.139,72.2075,72.139,72.1999,19400.0
2013-10-24 12:50:00,94.87,94.98,94.87,94.94,5100.0,72.1999,72.2836,72.1999,72.2531,5100.0
2013-10-24 12:55:00,94.95,95.15,94.95,95.14,16600.0,72.2607,72.4129,72.2607,72.4053,16600.0
2013-10-24 13:00:00,95.16,95.28,94.98,94.98,9900.0,72.4206,72.5119,72.2836,72.2836,9900.0
2013-10-24 13:05:00,94.99,95.0,94.97,95.0,3200.0,72.2912,72.2988,72.276,72.2988,3200.0
2013-10-24 13:10:00,95.01,95.2,95.01,95.17,4300.0,72.3064,72.451,72.3064,72.4282,4300.0
2013-10-24 13:15:00,95.17,95.17,95.09,95.11,8600.0,72.4282,72.4282,72.3673,72.3825,8600.0
2013-10-24 13:20:00,95.12,95.2,95.11,95.18,3700.0,72.3901,72.451,72.3825,72.4358,3700.0
2013-10-24 13:25:00,95.17,95.21,95.17,95.19,7300.0,72.4282,72.4586,72.4282,72.4434,7300.0
2013-10-24 13:30:00,95.2,95.21,95.19,95.2,7200.0,72.451,72.4586,72.4434,72.451,7200.0
2013-10-24 13:35:00,95.22,95.46,95.22,95.46,8900.0,72.4662,72.6489,72.4662,72.6489,8900.0
2013-10-24 13:40:00,95.47,95.64,95.44,95.64,15200.0,72.6565,72.7859,72.6336,72.7859,15200.0
2013-10-24 13:45:00,95.65,95.72,95.54,95.55,6400.0,72.7935,72.8467,72.7097,72.7174,6400.0
2013-10-24 13:50:00,95.55,95.56,95.51,95.53,2500.0,72.7174,72.725,72.6869,72.7021,2500.0
2013-10-24 13:55:00,95.55,95.61,95.44,95.45,4600.0,72.7174,72.763,72.6336,72.6413,4600.0
2013-10-24 14:00:00,95.43,95.54,95.43,95.51,9200.0,72.626,72.7097,72.626,72.6869,9200.0
2013-10-24 14:05:00,95.55,95.56,95.43,95.45,3400.0,72.7174,72.725,72.626,72.6413,3400.0
2013-10-24 14:10:00,95.47,95.49,95.42,95.42,4900.0,72.6565,72.6717,72.6184,72.6184,4900.0
2013-10-24 14:15:00,95.43,95.56,95.43,95.54,10000.0,72.626,72.725,72.626,72.7097,10000.0
2013-10-24 14:20:00,95.53,95.55,95.48,95.49,4500.0,72.7021,72.7174,72.6641,72.6717,4500.0
2013-10-24 14:25:00,95.5,95.59,95.48,95.57,11000.0,72.6793,72.7478,72.6641,72.7326,11000.0
2013-10-24 14:30:00,95.57,95.64,95.5,95.62,20300.0,72.7326,72.7859,72.6793,72.7706,20300.0
2013-10-24 14:35:00,95.67,95.9,95.67,95.89,9900.0,72.8087,72.9837,72.8087,72.9761,9900.0
2013-10-24 14:40:00,95.88,95.93,95.86,95.93,8500.0,72.9685,73.0066,72.9533,73.0066,8500.0
2013-10-24 14:45:00,95.91,95.98,95.86,95.95,4600.0,72.9913,73.0446,72.9533,73.0218,4600.0
2013-10-24 14:50:00,95.96,95.99,95.91,95.98,12300.0,73.0294,73.0522,72.9913,73.0446,12300.0
2013-10-24 14:55:00,95.97,96.0,95.95,95.95,6900.0,73.037,73.0598,73.0218,73.0218,6900.0
2013-10-24 15:00:00,95.97,96.12,95.96,96.11,7900.0,73.037,73.1512,73.0294,73.1435,7900.0
2013-10-24 15:05:00,96.15,96.21,96.14,96.17,7000.0,73.174,73.2196,73.1664,73.1892,7000.0
2013-10-24 15:10:00,96.17,96.21,96.13,96.21,9100.0,73.1892,73.2196,73.1588,73.2196,9100.0
2013-10-24 15:15:00,96.21,96.22,96.11,96.11,6900.0,73.2196,73.2273,73.1435,73.1435,6900.0
2013-10-24 15:20:00,96.11,96.2,96.11,96.18,9300.0,73.1435,73.212,73.1435,73.1968,9300.0
2013-10-24 15:25:00,96.17,96.2,96.09,96.11,9300.0,73.1892,73.212,73.1283,73.1435,9300.0
2013-10-24 15:30:00,96.11,96.18,96.08,96.18,11600.0,73.1435,73.1968,73.1207,73.1968,11600.0
2013-10-24 15:35:00,96.17,96.26,96.17,96.22,11500.0,73.1892,73.2577,73.1892,73.2273,11500.0
2013-10-24 15:40:00,96.2,96.32,96.2,96.32,20500.0,73.212,73.3034,73.212,73.3034,20500.0
2013-10-24 15:45:00,96.32,96.33,96.26,96.32,26400.0,73.3034,73.311,73.2577,73.3034,26400.0
2013-10-24 15:50:00,96.31,96.4,96.3,96.4,32900.0,73.2958,73.3642,73.2881,73.3642,32900.0
2013-10-24 15:55:00,96.39,96.5,96.36,96.4,68300.0,73.3566,73.4403,73.3338,73.3642,68300.0
2013-10-25 09:30:00,96.72,96.79,96.16,96.23,23300.0,73.6078,73.661,73.1816,73.2349,23300.0
2013-10-25 09:35:00,96.27,96.34,96.2,96.32,6000.0,73.2653,73.3186,73.212,73.3034,6000.0
2013-10-25 09:40:00,96.43,96.54,96.18,96.54,14800.0,73.3871,73.4708,73.1968,73.4708,14800.0
2013-10-25 09:45:00,96.66,96.66,96.38,96.38,2500.0,73.5621,73.5621,73.349,73.349,2500.0
2013-10-25 09:50:00,96.37,96.37,96.23,96.23,1200.0,73.3414,73.3414,73.2349,73.2349,1200.0
2013-10-25 09:55:00,96.14,96.14,96.03,96.11,4000.0,73.1664,73.1664,73.0827,73.1435,4000.0
2013-10-25 10:00:00,96.11,96.23,96.11,96.2,5300.0,73.1435,73.2349,73.1435,73.212,5300.0
2013-10-25 10:05:00,96.15,96.2,96.09,96.18,4300.0,73.174,73.212,73.1283,73.1968,4300.0
2013-10-25 10:10:00,96.17,96.37,96.02,96.1,36900.0,73.1892,73.3414,73.075,73.1359,36900.0
2013-10-25 10:15:00,96.11,96.21,96.09,96.19,32500.0,73.1435,73.2196,73.1283,73.2044,32500.0
2013-10-25 10:20:00,96.26,96.48,96.26,96.48,3200.0,73.2577,73.4251,73.2577,73.4251,3200.0
2013-10-25 10:25:00,96.42,96.43,96.36,96.36,1900.0,73.3795,73.3871,73.3338,73.3338,1900.0
2013-10-25 10:30:00,96.41,96.52,96.37,96.52,2200.0,73.3719,73.4556,73.3414,73.4556,2200.0
2013-10-25 10:35:00,96.48,96.54,96.4,96.4,6200.0,73.4251,73.4708,73.3642,73.3642,6200.0
2013-10-25 10:40:00,96.41,96.42,96.31,96.31,3200.0,73.3719,73.3795,73.2958,73.2958,3200.0
2013-10-25 10:45:00,96.34,96.36,96.31,96.33,600.0,73.3186,73.3338,73.2958,73.311,600.0
2013-10-25 10:50:00,96.35,96.58,96.35,96.58,2800.0,73.3262,73.5012,73.3262,73.5012,2800.0
2013-10-25 10:55:00,96.56,96.73,96.56,96.73,2300.0,73.486,73.6154,73.486,73.6154,2300.0
2013-10-25 11:00:00,96.73,96.74,96.61,96.64,4500.0,73.6154,73.623,73.5241,73.5469,4500.0
2013-10-25 11:05:00,96.67,96.72,96.65,96.65,2800.0,73.5697,73.6078,73.5545,73.5545,2800.0
2013-10-25 11:10:00,96.65,96.72,96.65,96.71,2100.0,73.5545,73.6078,73.5545,73.6002,2100.0
2013-10-25 11:15:00,96.71,96.74,96.7,96.7,3400.0,73.6002,73.623,73.5926,73.5926,3400.0
2013-10-25 11:20:00,96.72,96.74,96.69,96.74,1500.0,73.6078,73.623,73.5849,73.623,1500.0
2013-10-25 11:25:00,96.73,96.81,96.73,96.79,1500.0,73.6154,73.6763,73.6154,73.661,1500.0
2013-10-25 11:30:00,96.83,96.97,96.82,96.91,5400.0,73.6915,73.798,73.6839,73.7524,5400.0
2013-10-25 11:35:00,96.91,96.91,96.81,96.86,3700.0,73.7524,73.7524,73.6763,73.7143,3700.0
2013-10-25 11:40:00,96.83,96.84,96.78,96.83,2400.0,73.6915,73.6991,73.6534,73.6915,2400.0
2013-10-25 11:45:00,96.84,96.88,96.81,96.81,2500.0,73.6991,73.7295,73.6763,73.6763,2500.0
2013-10-25 11:50:00,96.8,96.83,96.78,96.83,1700.0,73.6687,73.6915,73.6534,73.6915,1700.0
2013-10-25 11:55:00,96.82,96.83,96.75,96.76,3600.0,73.6839,73.6915,73.6306,73.6382,3600.0
2013-10-25 12:00:00,96.78,96.79,96.65,96.67,10900.0,73.6534,73.661,73.5545,73.5697,10900.0
2013-10-25 12:05:00,96.66,96.78,96.66,96.78,2600.0,73.5621,73.6534,73.5621,73.6534,2600.0
2013-10-25 12:10:00,96.77,96.78,96.58,96.65,6800.0,73.6458,73.6534,73.5012,73.5545,6800.0
2013-10-25 12:15:00,96.66,96.77,96.66,96.74,2000.0,73.5621,73.6458,73.5621,73.623,2000.0
2013-10-25 12:20:00,96.76,96.76,96.67,96.67,4400.0,73.6382,73.6382,73.5697,73.5697,4400.0
2013-10-25 12:25:00,96.67,96.72,96.67,96.7,6300.0,73.5697,73.6078,73.5697,73.5926,6300.0
2013-10-25 12:30:00,96.7,96.76,96.69,96.75,3900.0,73.5926,73.6382,73.5849,73.6306,3900.0
2013-10-25 12:35:00,96.76,96.86,96.74,96.85,5900.0,73.6382,73.7143,73.623,73.7067,5900.0
2013-10-25 12:40:00,96.87,96.88,96.84,96.86,3800.0,73.7219,73.7295,73.6991,73.7143,3800.0
2013-10-25 12:45:00,96.88,96.94,96.87,96.94,2200.0,73.7295,73.7752,73.7219,73.7752,2200.0
2013-10-25 12:50:00,96.94,96.95,96.9,96.9,1500.0,73.7752,73.7828,73.7448,73.7448,1500.0
2013-10-25 12:55:00,96.89,96.91,96.87,96.89,2900.0,73.7372,73.7524,73.7219,73.7372,2900.0
2013-10-25 13:00:00,96.9,96.91,96.86,96.87,2900.0,73.7448,73.7524,73.7143,73.7219,2900.0
2013-10-25 13:05:00,96.86,96.88,96.86,96.86,2200.0,73.7143,73.7295,73.7143,73.7143,2200.0
2013-10-25 13:10:00,96.85,96.87,96.84,96.84,800.0,73.7067,73.7219,73.6991,73.6991,800.0
2013-10-25 13:15:00,96.85,96.86,96.8,96.83,4900.0,73.7067,73.7143,73.6687,73.6915,4900.0
2013-10-25 13:20:00,96.79,96.79,96.71,96.76,1300.0,73.661,73.661,73.6002,73.6382,1300.0
2013-10-25 13:25:00,96.74,96.81,96.74,96.81,1900.0,73.623,73.6763,73.623,73.6763,1900.0
2013-10-25 13:30:00,96.79,96.79,96.74,96.76,3900.0,73.661,73.661,73.623,73.6382,3900.0
2013-10-25 13:35:00,96.75,96.81,96.74,96.79,3400.0,73.6306,73.6763,73.623,73.661,3400.0
2013-10-25 13:40:00,96.82,96.85,96.82,96.83,2600.0,73.6839,73.7067,73.6839,73.6915,2600.0
2013-10-25 13:45:00,96.84,96.85,96.82,96.82,2900.0,73.6991,73.7067,73.6839,73.6839,2900.0
2013-10-25 13:50:00,96.83,96.83,96.79,96.81,2400.0,73.6915,73.6915,73.661,73.6763,2400.0
2013-10-25 13:55:00,96.8,96.84,96.76,96.84,5900.0,73.6687,73.6991,73.6382,73.6991,5900.0
2013-10-25 14:00:00,96.82,96.84,96.78,96.83,3900.0,73.6839,73.6991,73.6534,73.6915,3900.0
2013-10-25 14:05:00,96.82,96.92,96.81,96.92,4000.0,73.6839,73.76,73.6763,73.76,4000.0
2013-10-25 14:10:00,96.9,96.92,96.88,96.92,1300.0,73.7448,73.76,73.7295,73.76,1300.0
2013-10-25 14:15:00,96.93,96.98,96.92,96.98,4200.0,73.7676,73.8056,73.76,73.8056,4200.0
2013-10-25 14:20:00,96.97,96.99,96.95,96.96,4500.0,73.798,73.8133,73.7828,73.7904,4500.0
2013-10-25 14:25:00,96.95,96.97,96.92,96.93,4900.0,73.7828,73.798,73.76,73.7676,4900.0
2013-10-25 14:30:00,96.92,96.92,96.9,96.92,2400.0,73.76,73.76,73.7448,73.76,2400.0
2013-10-25 14:35:00,96.92,96.96,96.92,96.92,3700.0,73.76,73.7904,73.76,73.76,3700.0
2013-10-25 14:40:00,96.91,96.93,96.9,96.9,1800.0,73.7524,73.7676,73.7448,73.7448,1800.0
2013-10-25 14:45:00,96.92,96.92,96.89,96.9,5300.0,73.76,73.76,73.7372,73.7448,5300.0
2013-10-25 14:50:00,96.89,96.91,96.86,96.91,5400.0,73.7372,73.7524,73.7143,73.7524,5400.0
2013-10-25 14:55:00,96.92,96.94,96.91,96.94,3300.0,73.76,73.7752,73.7524,73.7752,3300.0
2013-10-25 15:00:00,96.93,96.94,96.88,96.92,11700.0,73.7676,73.7752,73.7295,73.76,11700.0
2013-10-25 15:05:00,96.91,96.93,96.89,96.91,6300.0,73.7524,73.7676,73.7372,73.7524,6300.0
2013-10-25 15:10:00,96.93,96.97,96.93,96.96,7400.0,73.7676,73.798,73.7676,73.7904,7400.0
2013-10-25 15:15:00,96.95,96.98,96.95,96.98,8800.0,73.7828,73.8056,73.7828,73.8056,8800.0
2013-10-25 15:20:00,96.99,96.99,96.94,96.97,8700.0,73.8133,73.8133,73.7752,73.798,8700.0
2013-10-25 15:25:00,96.97,97.01,96.95,97.01,8700.0,73.798,73.8285,73.7828,73.8285,8700.0
2013-10-25 15:30:00,97.0,97.07,97.0,97.05,7700.0,73.8209,73.8741,73.8209,73.8589,7700.0
2013-10-25 15:35:00,97.04,97.07,97.03,97.03,6700.0,73.8513,73.8741,73.8437,73.8437,6700.0
2013-10-25 15:40:00,97.03,97.04,96.99,97.01,9500.0,73.8437,73.8513,73.8133,73.8285,9500.0
2013-10-25 15:45:00,97.01,97.21,97.01,97.19,26000.0,73.8285,73.9807,73.8285,73.9655,26000.0
2013-10-25 15:50:00,97.19,97.2,97.1,97.12,26000.0,73.9655,73.9731,73.897,73.9122,26000.0
2013-10-25 15:55:00,97.13,97.15,97.11,97.12,31700.0,73.9198,73.935,73.9046,73.9122,31700.0
2013-10-28 09:30:00,97.0,97.88,96.87,97.88,39200.0,73.8209,74.4906,73.7219,74.4906,39200.0
2013-10-28 09:35:00,97.89,98.35,97.74,98.29,39900.0,74.4982,74.8483,74.384,74.8026,39900.0
2013-10-28 09:40:00,98.24,98.41,98.2,98.37,23600.0,74.7646,74.8939,74.7341,74.8635,23600.0
2013-10-28 09:45:00,98.37,98.49,98.37,98.4,11600.0,74.8635,74.9548,74.8635,74.8863,11600.0
2013-10-28 09:50:00,98.41,98.91,98.37,98.82,17800.0,74.8939,75.2745,74.8635,75.206,17800.0
2013-10-28 09:55:00,98.77,99.0,98.77,98.84,34300.0,75.1679,75.3429,75.1679,75.2212,34300.0
2013-10-28 10:00:00,98.86,98.91,98.75,98.88,10500.0,75.2364,75.2745,75.1527,75.2516,10500.0
2013-10-28 10:05:00,98.86,99.17,98.82,99.17,30800.0,75.2364,75.4723,75.206,75.4723,30800.0
2013-10-28 10:10:00,99.18,99.3,99.11,99.26,14000.0,75.4799,75.5713,75.4267,75.5408,14000.0
2013-10-28 10:15:00,99.28,99.39,99.16,99.32,28300.0,75.556,75.6398,75.4647,75.5865,28300.0
2013-10-28 10:20:00,99.32,99.47,99.32,99.47,20300.0,75.5865,75.7006,75.5865,75.7006,20300.0
2013-10-28 10:25:00,99.46,99.54,99.39,99.51,56500.0,75.693,75.7539,75.6398,75.7311,56500.0
2013-10-28 10:30:00,99.5,99.55,99.41,99.53,20600.0,75.7235,75.7615,75.655,75.7463,20600.0
2013-10-28 10:35:00,99.53,99.62,99.49,99.56,19000.0,75.7463,75.8148,75.7159,75.7691,19000.0
2013-10-28 10:40:00,99.56,99.66,99.5,99.66,18500.0,75.7691,75.8452,75.7235,75.8452,18500.0
2013-10-28 10:45:00,99.65,99.66,99.32,99.35,12900.0,75.8376,75.8452,75.5865,75.6093,12900.0
2013-10-28 10:50:00,99.32,99.35,99.09,99.09,15500.0,75.5865,75.6093,75.4114,75.4114,15500.0
2013-10-28 10:55:00,99.09,99.31,99.05,99.26,21800.0,75.4114,75.5789,75.381,75.5408,21800.0
2013-10-28 11:00:00,99.26,99.28,99.11,99.16,18400.0,75.5408,75.556,75.4267,75.4647,18400.0
2013-10-28 11:05:00,99.16,99.2,99.1,99.17,11000.0,75.4647,75.4952,75.4191,75.4723,11000.0
2013-10-28 11:10:00,99.19,99.24,99.15,99.2,7100.0,75.4875,75.5256,75.4571,75.4952,7100.0
2013-10-28 11:15:00,99.21,99.31,99.17,99.23,13700.0,75.5028,75.5789,75.4723,75.518,13700.0
2013-10-28 11:20:00,99.22,99.32,99.12,99.32,8100.0,75.5104,75.5865,75.4343,75.5865,8100.0
2013-10-28 11:25:00,99.29,99.38,99.24,99.27,11200.0,75.5636,75.6321,75.5256,75.5484,11200.0
2013-10-28 11:30:00,99.29,99.37,99.26,99.34,10400.0,75.5636,75.6245,75.5408,75.6017,10400.0
2013-10-28 11:35:00,99.33,99.37,99.28,99.35,7900.0,75.5941,75.6245,75.556,75.6093,7900.0
2013-10-28 11:40:00,99.36,99.39,99.25,99.36,7800.0,75.6169,75.6398,75.5332,75.6169,7800.0
2013-10-28 11:45:00,99.36,99.38,99.34,99.35,6600.0,75.6169,75.6321,75.6017,75.6093,6600.0
2013-10-28 11:50:00,99.38,99.51,99.37,99.46,8900.0,75.6321,75.7311,75.6245,75.693,8900.0
2013-10-28 11:55:00,99.49,99.66,99.49,99.61,7000.0,75.7159,75.8452,75.7159,75.8072,7000.0
2013-10-28 12:00:00,99.61,99.61,99.5,99.53,5200.0,75.8072,75.8072,75.7235,75.7463,5200.0
2013-10-28 12:05:00,99.52,99.62,99.52,99.61,8800.0,75.7387,75.8148,75.7387,75.8072,8800.0
2013-10-28 12:10:00,99.62,99.75,99.62,99.69,10800.0,75.8148,75.9137,75.8148,75.8681,10800.0
2013-10-28 12:15:00,99.69,99.93,99.67,99.9,27500.0,75.8681,76.0507,75.8528,76.0279,27500.0
2013-10-28 12:20:00,99.92,99.92,99.76,99.76,13400.0,76.0431,76.0431,75.9213,75.9213,13400.0
2013-10-28 12:25:00,99.76,99.77,99.62,99.68,7700.0,75.9213,75.9289,75.8148,75.8605,7700.0
2013-10-28 12:30:00,99.68,99.69,99.56,99.56,5500.0,75.8605,75.8681,75.7691,75.7691,5500.0
2013-10-28 12:35:00,99.55,99.56,99.41,99.43,7700.0,75.7615,75.7691,75.655,75.6702,7700.0
2013-10-28 12:40:00,99.43,99.49,99.41,99.49,5600.0,75.6702,75.7159,75.655,75.7159,5600.0
2013-10-28 12:45:00,99.49,99.96,99.49,99.81,37600.0,75.7159,76.0735,75.7159,75.9594,37600.0
2013-10-28 12:50:00,99.78,99.78,99.61,99.67,20600.0,75.9366,75.9366,75.8072,75.8528,20600.0
2013-10-28 12:55:00,99.67,99.7,99.65,99.65,7400.0,75.8528,75.8757,75.8376,75.8376,7400.0
2013-10-28 13:00:00,99.63,99.81,99.63,99.73,14500.0,75.8224,75.9594,75.8224,75.8985,14500.0
2013-10-28 13:05:00,99.72,99.74,99.66,99.68,11600.0,75.8909,75.9061,75.8452,75.8605,11600.0
2013-10-28 13:10:00,99.69,99.72,99.64,99.7,6900.0,75.8681,75.8909,75.83,75.8757,6900.0
2013-10-28 13:15:00,99.7,99.87,99.66,99.85,21000.0,75.8757,76.0051,75.8452,75.9898,21000.0
2013-10-28 13:20:00,99.81,99.81,99.74,99.76,15900.0,75.9594,75.9594,75.9061,75.9213,15900.0
2013-10-28 13:25:00,99.76,99.8,99.75,99.8,4500.0,75.9213,75.9518,75.9137,75.9518,4500.0
2013-10-28 13:30:00,99.78,99.82,99.75,99.79,9600.0,75.9366,75.967,75.9137,75.9442,9600.0
2013-10-28 13:35:00,99.79,99.89,99.79,99.86,8500.0,75.9442,76.0203,75.9442,75.9974,8500.0
2013-10-28 13:40:00,99.87,99.89,99.83,99.83,5200.0,76.0051,76.0203,75.9746,75.9746,5200.0
2013-10-28 13:45:00,99.85,100.1,99.84,100.08,58500.0,75.9898,76.1801,75.9822,76.1649,58500.0
2013-10-28 13:50:00,100.08,100.08,99.85,99.91,12600.0,76.1649,76.1649,75.9898,76.0355,12600.0
2013-10-28 13:55:00,99.89,99.91,99.82,99.87,13000.0,76.0203,76.0355,75.967,76.0051,13000.0
2013-10-28 14:00:00,99.87,99.97,99.84,99.97,16500.0,76.0051,76.0812,75.9822,76.0812,16500.0
2013-10-28 14:05:00,99.94,99.94,99.85,99.87,3600.0,76.0583,76.0583,75.9898,76.0051,3600.0
2013-10-28 14:10:00,99.87,99.95,99.87,99.95,11800.0,76.0051,76.0659,76.0051,76.0659,11800.0
2013-10-28 14:15:00,99.95,100.12,99.94,100.06,34400.0,76.0659,76.1953,76.0583,76.1496,34400.0
2013-10-28 14:20:00,100.05,100.2,100.03,100.18,18500.0,76.142,76.2562,76.1268,76.241,18500.0
2013-10-28 14:25:00,100.18,100.26,100.18,100.22,13600.0,76.241,76.3019,76.241,76.2714,13600.0
2013-10-28 14:30:00,100.21,100.21,100.16,100.18,5700.0,76.2638,76.2638,76.2258,76.241,5700.0
2013-10-28 14:35:00,100.17,100.18,100.1,100.12,4300.0,76.2334,76.241,76.1801,76.1953,4300.0
2013-10-28 14:40:00,100.12,100.21,100.08,100.2,6600.0,76.1953,76.2638,76.1649,76.2562,6600.0
2013-10-28 14:45:00,100.18,100.19,100.14,100.14,4000.0,76.241,76.2486,76.2105,76.2105,4000.0
2013-10-28 14:50:00,100.13,100.13,99.93,100.06,18800.0,76.2029,76.2029,76.0507,76.1496,18800.0
2013-10-28 14:55:00,100.07,100.08,99.97,100.0,7700.0,76.1573,76.1649,76.0812,76.104,7700.0
2013-10-28 15:00:00,100.0,100.0,99.88,99.9,13700.0,76.104,76.104,76.0127,76.0279,13700.0
2013-10-28 15:05:00,99.89,99.94,99.85,99.93,8100.0,76.0203,76.0583,75.9898,76.0507,8100.0
2013-10-28 15:10:00,99.94,99.94,99.89,99.9,7600.0,76.0583,76.0583,76.0203,76.0279,7600.0
2013-10-28 15:15:00,99.9,99.91,99.88,99.9,17800.0,76.0279,76.0355,76.0127,76.0279,17800.0
2013-10-28 15:20:00,99.88,99.89,99.81,99.88,14500.0,76.0127,76.0203,75.9594,76.0127,14500.0
2013-10-28 15:25:00,99.87,99.9,99.86,99.9,11500.0,76.0051,76.0279,75.9974,76.0279,11500.0
2013-10-28 15:30:00,99.9,99.92,99.81,99.9,17400.0,76.0279,76.0431,75.9594,76.0279,17400.0
2013-10-28 15:35:00,99.88,99.9,99.83,99.9,13600.0,76.0127,76.0279,75.9746,76.0279,13600.0
2013-10-28 15:40:00,99.9,99.9,99.51,99.77,61000.0,76.0279,76.0279,75.7311,75.9289,61000.0
2013-10-28 15:45:00,99.75,99.8,99.69,99.72,41900.0,75.9137,75.9518,75.8681,75.8909,41900.0
2013-10-28 15:50:00,99.7,99.93,99.7,99.89,49900.0,75.8757,76.0507,75.8757,76.0203,49900.0
2013-10-28 15:55:00,99.89,100.15,99.88,100.14,97200.0,76.0203,76.2181,76.0127,76.2105,97200.0
2013-10-29 09:30:00,100.09,100.24,99.77,100.16,25000.0,76.1725,76.2866,75.9289,76.2258,25000.0
2013-10-29 09:35:00,100.23,100.36,100.06,100.07,19500.0,76.279,76.378,76.1496,76.1573,19500.0
2013-10-29 09:40:00,100.06,100.36,100.0,100.36,12300.0,76.1496,76.378,76.104,76.378,12300.0
2013-10-29 09:45:00,100.36,100.5,100.32,100.42,9100.0,76.378,76.4845,76.3475,76.4236,9100.0
2013-10-29 09:50:00,100.47,100.55,100.15,100.42,9700.0,76.4617,76.5226,76.2181,76.4236,9700.0
2013-10-29 09:55:00,100.5,100.73,100.32,100.73,11800.0,76.4845,76.6595,76.3475,76.6595,11800.0
2013-10-29 10:00:00,100.69,100.74,100.58,100.62,5600.0,76.6291,76.6672,76.5454,76.5758,5600.0
2013-10-29 10:05:00,100.67,100.68,100.51,100.68,8300.0,76.6139,76.6215,76.4921,76.6215,8300.0
2013-10-29 10:10:00,100.68,100.88,100.6,100.88,12800.0,76.6215,76.7737,76.5606,76.7737,12800.0
2013-10-29 10:15:00,100.86,100.87,100.72,100.87,8200.0,76.7585,76.7661,76.6519,76.7661,8200.0
2013-10-29 10:20:00,100.84,100.9,100.75,100.9,8600.0,76.7433,76.7889,76.6748,76.7889,8600.0
2013-10-29 10:25:00,100.92,100.97,100.71,100.74,8900.0,76.8041,76.8422,76.6443,76.6672,8900.0
2013-10-29 10:30:00,100.77,100.97,100.77,100.97,4500.0,76.69,76.8422,76.69,76.8422,4500.0
2013-10-29 10:35:00,100.98,101.0,100.8,100.82,8600.0,76.8498,76.865,76.7128,76.728,8600.0
2013-10-29 10:40:00,100.83,100.87,100.76,100.81,2500.0,76.7357,76.7661,76.6824,76.7204,2500.0
2013-10-29 10:45:00,100.87,100.91,100.76,100.91,3800.0,76.7661,76.7965,76.6824,76.7965,3800.0
2013-10-29 10:50:00,100.88,100.98,100.83,100.83,3100.0,76.7737,76.8498,76.7357,76.7357,3100.0
2013-10-29 10:55:00,100.86,100.96,100.82,100.84,8600.0,76.7585,76.8346,76.728,76.7433,8600.0
2013-10-29 11:00:00,100.83,100.93,100.81,100.91,4400.0,76.7357,76.8118,76.7204,76.7965,4400.0
2013-10-29 11:05:00,100.94,100.95,100.8,100.86,7500.0,76.8194,76.827,76.7128,76.7585,7500.0
2013-10-29 11:10:00,100.86,100.96,100.84,100.95,2400.0,76.7585,76.8346,76.7433,76.827,2400.0
2013-10-29 11:15:00,100.95,100.96,100.86,100.9,4800.0,76.827,76.8346,76.7585,76.7889,4800.0
2013-10-29 11:20:00,100.9,100.94,100.89,100.92,6200.0,76.7889,76.8194,76.7813,76.8041,6200.0
2013-10-29 11:25:00,100.92,100.93,100.79,100.79,7600.0,76.8041,76.8118,76.7052,76.7052,7600.0
2013-10-29 11:30:00,100.8,100.94,100.78,100.92,6200.0,76.7128,76.8194,76.6976,76.8041,6200.0
2013-10-29 11:35:00,100.91,100.93,100.88,100.91,3200.0,76.7965,76.8118,76.7737,76.7965,3200.0
2013-10-29 11:40:00,100.88,100.88,100.77,100.79,8900.0,76.7737,76.7737,76.69,76.7052,8900.0
2013-10-29 11:45:00,100.77,100.87,100.75,100.86,3200.0,76.69,76.7661,76.6748,76.7585,3200.0
2013-10-29 11:50:00,100.87,100.94,100.87,100.94,1800.0,76.7661,76.8194,76.7661,76.8194,1800.0
2013-10-29 11:55:00,100.91,100.92,100.79,100.8,8300.0,76.7965,76.8041,76.7052,76.7128,8300.0
2013-10-29 12:00:00,100.84,100.91,100.83,100.84,3500.0,76.7433,76.7965,76.7357,76.7433,3500.0
2013-10-29 12:05:00,100.85,100.87,100.77,100.77,3100.0,76.7509,76.7661,76.69,76.69,3100.0
2013-10-29 12:10:00,100.78,100.8,100.66,100.69,5500.0,76.6976,76.7128,76.6063,76.6291,5500.0
2013-10-29 12:15:00,100.65,100.74,100.63,100.71,3400.0,76.5987,76.6672,76.5834,76.6443,3400.0
2013-10-29 12:20:00,100.71,100.77,100.71,100.75,11700.0,76.6443,76.69,76.6443,76.6748,11700.0
2013-10-29 12:25:00,100.75,100.87,100.72,100.86,5900.0,76.6748,76.7661,76.6519,76.7585,5900.0
2013-10-29 12:30:00,100.85,100.88,100.81,100.88,4900.0,76.7509,76.7737,76.7204,76.7737,4900.0
2013-10-29 12:35:00,100.87,100.87,100.82,100.83,2800.0,76.7661,76.7661,76.728,76.7357,2800.0
2013-10-29 12:40:00,100.84,100.85,100.78,100.78,3000.0,76.7433,76.7509,76.6976,76.6976,3000.0
2013-10-29 12:45:00,100.79,100.83,100.78,100.83,5700.0,76.7052,76.7357,76.6976,76.7357,5700.0
2013-10-29 12:50:00,100.81,100.86,100.8,100.83,5900.0,76.7204,76.7585,76.7128,76.7357,5900.0
2013-10-29 12:55:00,100.8,100.8,100.74,100.77,6000.0,76.7128,76.7128,76.6672,76.69,6000.0
2013-10-29 13:00:00,100.77,100.78,100.71,100.74,4500.0,76.69,76.6976,76.6443,76.6672,4500.0
2013-10-29 13:05:00,100.72,100.73,100.64,100.64,10500.0,76.6519,76.6595,76.5911,76.5911,10500.0
2013-10-29 13:10:00,100.64,100.68,100.58,100.62,9800.0,76.5911,76.6215,76.5454,76.5758,9800.0
2013-10-29 13:15:00,100.64,100.69,100.61,100.67,4600.0,76.5911,76.6291,76.5682,76.6139,4600.0
2013-10-29 13:20:00,100.68,100.72,100.67,100.7,5700.0,76.6215,76.6519,76.6139,76.6367,5700.0
2013-10-29 13:25:00,100.67,100.74,100.64,100.72,5600.0,76.6139,76.6672,76.5911,76.6519,5600.0
2013-10-29 13:30:00,100.72,100.76,100.71,100.71,5200.0,76.6519,76.6824,76.6443,76.6443,5200.0
2013-10-29 13:35:00,100.72,100.74,100.66,100.69,8000.0,76.6519,76.6672,76.6063,76.6291,8000.0
2013-10-29 13:40:00,100.67,100.71,100.65,100.7,4600.0,76.6139,76.6443,76.5987,76.6367,4600.0
2013-10-29 13:45:00,100.71,100.76,100.71,100.73,5200.0,76.6443,76.6824,76.6443,76.6595,5200.0
2013-10-29 13:50:00,100.69,100.7,100.64,100.64,11700.0,76.6291,76.6367,76.5911,76.5911,11700.0
2013-10-29 13:55:00,100.64,100.7,100.64,100.69,3900.0,76.5911,76.6367,76.5911,76.6291,3900.0
2013-10-29 14:00:00,100.67,100.76,100.63,100.73,5600.0,76.6139,76.6824,76.5834,76.6595,5600.0
2013-10-29 14:05:00,100.73,100.75,100.71,100.75,2300.0,76.6595,76.6748,76.6443,76.6748,2300.0
2013-10-29 14:10:00,100.77,100.79,100.72,100.75,5400.0,76.69,76.7052,76.6519,76.6748,5400.0
2013-10-29 14:15:00,100.76,100.8,100.7,100.8,3500.0,76.6824,76.7128,76.6367,76.7128,3500.0
2013-10-29 14:20:00,100.81,100.81,100.72,100.76,4400.0,76.7204,76.7204,76.6519,76.6824,4400.0
2013-10-29 14:25:00,100.75,100.81,100.75,100.76,3800.0,76.6748,76.7204,76.6748,76.6824,3800.0
2013-10-29 14:30:00,100.77,100.8,100.77,100.79,1900.0,76.69,76.7128,76.69,76.7052,1900.0
2013-10-29 14:35:00,100.8,100.82,100.71,100.71,7600.0,76.7128,76.728,76.6443,76.6443,7600.0
2013-10-29 14:40:00,100.71,100.71,100.69,100.71,6900.0,76.6443,76.6443,76.6291,76.6443,6900.0
2013-10-29 14:45:00,100.71,100.71,100.69,100.69,4300.0,76.6443,76.6443,76.6291,76.6291,4300.0
2013-10-29 14:50:00,100.7,100.71,100.68,100.71,4000.0,76.6367,76.6443,76.6215,76.6443,4000.0
2013-10-29 14:55:00,100.69,100.69,100.62,100.65,12200.0,76.6291,76.6291,76.5758,76.5987,12200.0
2013-10-29 15:00:00,100.64,100.65,100.58,100.6,8400.0,76.5911,76.5987,76.5454,76.5606,8400.0
2013-10-29 15:05:00,100.61,100.69,100.61,100.67,8400.0,76.5682,76.6291,76.5682,76.6139,8400.0
2013-10-29 15:10:00,100.65,100.69,100.64,100.67,2800.0,76.5987,76.6291,76.5911,76.6139,2800.0
2013-10-29 15:15:00,100.68,100.76,100.68,100.76,6000.0,76.6215,76.6824,76.6215,76.6824,6000.0
2013-10-29 15:20:00,100.76,100.77,100.69,100.74,7600.0,76.6824,76.69,76.6291,76.6672,7600.0
2013-10-29 15:25:00,100.74,100.81,100.74,100.81,7500.0,76.6672,76.7204,76.6672,76.7204,7500.0
2013-10-29 15:30:00,100.82,100.84,100.73,100.77,8100.0,76.728,76.7433,76.6595,76.69,8100.0
2013-10-29 15:35:00,100.76,100.8,100.75,100.79,6600.0,76.6824,76.7128,76.6748,76.7052,6600.0
2013-10-29 15:40:00,100.8,100.8,100.72,100.72,6800.0,76.7128,76.7128,76.6519,76.6519,6800.0
2013-10-29 15:45:00,100.72,100.76,100.7,100.72,16600.0,76.6519,76.6824,76.6367,76.6519,16600.0
2013-10-29 15:50:00,100.71,100.81,100.7,100.79,16300.0,76.6443,76.7204,76.6367,76.7052,16300.0
2013-10-29 15:55:00,100.79,100.9,100.77,100.89,41200.0,76.7052,76.7889,76.69,76.7813,41200.0
2013-10-30 09:30:00,101.06,101.17,100.95,100.95,20100.0,76.9107,76.9944,76.827,76.827,20100.0
2013-10-30 09:35:00,100.95,101.08,100.84,101.02,10000.0,76.827,76.9259,76.7433,76.8802,10000.0
2013-10-30 09:40:00,101.02,101.15,100.77,101.03,46200.0,76.8802,76.9792,76.69,76.8879,46200.0
2013-10-30 09:45:00,101.0,101.04,100.9,100.9,15400.0,76.865,76.8955,76.7889,76.7889,15400.0
2013-10-30 09:50:00,100.91,100.91,100.67,100.69,8000.0,76.7965,76.7965,76.6139,76.6291,8000.0
2013-10-30 09:55:00,100.67,100.85,100.67,100.7,9600.0,76.6139,76.7509,76.6139,76.6367,9600.0
2013-10-30 10:00:00,100.68,100.74,100.62,100.68,11000.0,76.6215,76.6672,76.5758,76.6215,11000.0
2013-10-30 10:05:00,100.71,100.86,100.62,100.62,11700.0,76.6443,76.7585,76.5758,76.5758,11700.0
2013-10-30 10:10:00,100.59,100.67,100.55,100.61,7500.0,76.553,76.6139,76.5226,76.5682,7500.0
2013-10-30 10:15:00,100.59,100.62,100.46,100.58,10500.0,76.553,76.5758,76.4541,76.5454,10500.0
2013-10-30 10:20:00,100.57,100.64,100.55,100.6,7900.0,76.5378,76.5911,76.5226,76.5606,7900.0
2013-10-30 10:25:00,100.64,100.8,100.61,100.78,10700.0,76.5911,76.7128,76.5682,76.6976,10700.0
2013-10-30 10:30:00,100.78,100.82,100.73,100.8,5000.0,76.6976,76.728,76.6595,76.7128,5000.0
2013-10-30 10:35:00,100.82,100.9,100.8,100.8,7400.0,76.728,76.7889,76.7128,76.7128,7400.0
2013-10-30 10:40:00,100.79,101.09,100.76,101.09,10300.0,76.7052,76.9335,76.6824,76.9335,10300.0
2013-10-30 10:45:00,101.06,101.08,100.96,101.05,7200.0,76.9107,76.9259,76.8346,76.9031,7200.0
2013-10-30 10:50:00,101.07,101.17,101.06,101.13,9200.0,76.9183,76.9944,76.9107,76.964,9200.0
2013-10-30 10:55:00,101.11,101.13,100.93,100.99,8900.0,76.9487,76.964,76.8118,76.8574,8900.0
2013-10-30 11:00:00,101.0,101.18,101.0,101.18,7700.0,76.865,77.002,76.865,77.002,7700.0
2013-10-30 11:05:00,101.16,101.23,101.16,101.16,12300.0,76.9868,77.0401,76.9868,76.9868,12300.0
2013-10-30 11:10:00,101.16,101.26,101.16,101.19,9400.0,76.9868,77.0629,76.9868,77.0096,9400.0
2013-10-30 11:15:00,101.21,101.3,101.19,101.29,11300.0,77.0248,77.0933,77.0096,77.0857,11300.0
2013-10-30 11:20:00,101.27,101.37,101.27,101.29,9300.0,77.0705,77.1466,77.0705,77.0857,9300.0
2013-10-30 11:25:00,101.29,101.31,101.17,101.17,7200.0,77.0857,77.1009,76.9944,76.9944,7200.0
2013-10-30 11:30:00,101.03,101.17,101.02,101.15,2200.0,76.8879,76.9944,76.8802,76.9792,2200.0
2013-10-30 11:35:00,101.09,101.2,101.04,101.14,6100.0,76.9335,77.0172,76.8955,76.9716,6100.0
2013-10-30 11:40:00,101.11,101.14,100.93,100.93,2700.0,76.9487,76.9716,76.8118,76.8118,2700.0
2013-10-30 11:45:00,100.97,101.01,100.86,100.98,11800.0,76.8422,76.8726,76.7585,76.8498,11800.0
2013-10-30 11:50:00,100.99,101.03,100.92,100.94,5300.0,76.8574,76.8879,76.8041,76.8194,5300.0
2013-10-30 11:55:00,100.89,100.91,100.81,100.87,3000.0,76.7813,76.7965,76.7204,76.7661,3000.0
2013-10-30 12:00:00,100.86,100.86,100.77,100.79,2600.0,76.7585,76.7585,76.69,76.7052,2600.0
2013-10-30 12:05:00,100.78,100.78,100.71,100.73,2700.0,76.6976,76.6976,76.6443,76.6595,2700.0
2013-10-30 12:10:00,100.72,100.76,100.66,100.66,2800.0,76.6519,76.6824,76.6063,76.6063,2800.0
2013-10-30 12:15:00,100.61,100.64,100.6,100.64,2800.0,76.5682,76.5911,76.5606,76.5911,2800.0
2013-10-30 12:20:00,100.59,100.6,100.53,100.56,3100.0,76.553,76.5606,76.5073,76.5302,3100.0
2013-10-30 12:25:00,100.58,100.63,100.58,100.62,2400.0,76.5454,76.5834,76.5454,76.5758,2400.0
2013-10-30 12:30:00,100.64,100.66,100.57,100.64,5700.0,76.5911,76.6063,76.5378,76.5911,5700.0
2013-10-30 12:35:00,100.58,100.66,100.58,100.63,2000.0,76.5454,76.6063,76.5454,76.5834,2000.0
2013-10-30 12:40:00,100.66,100.67,100.64,100.65,1700.0,76.6063,76.6139,76.5911,76.5987,1700.0
2013-10-30 12:45:00,100.64,100.66,100.59,100.59,4000.0,76.5911,76.6063,76.553,76.553,4000.0
2013-10-30 12:50:00,100.57,100.63,100.54,100.54,1900.0,76.5378,76.5834,76.5149,76.5149,1900.0
2013-10-30 12:55:00,100.54,100.54,100.47,100.48,4300.0,76.5149,76.5149,76.4617,76.4693,4300.0
2013-10-30 13:00:00,100.48,100.51,100.44,100.44,2800.0,76.4693,76.4921,76.4388,76.4388,2800.0
2013-10-30 13:05:00,100.43,100.44,100.39,100.42,2300.0,76.4312,76.4388,76.4008,76.4236,2300.0
2013-10-30 13:10:00,100.43,100.45,100.43,100.45,1400.0,76.4312,76.4465,76.4312,76.4465,1400.0
2013-10-30 13:15:00,100.45,100.47,100.43,100.44,2500.0,76.4465,76.4617,76.4312,76.4388,2500.0
2013-10-30 13:20:00,100.45,100.46,100.33,100.34,8400.0,76.4465,76.4541,76.3551,76.3627,8400.0
2013-10-30 13:25:00,100.34,100.37,100.33,100.34,4100.0,76.3627,76.3856,76.3551,76.3627,4100.0
2013-10-30 13:30:00,100.32,100.38,100.31,100.35,1600.0,76.3475,76.3932,76.3399,76.3704,1600.0
2013-10-30 13:35:00,100.35,100.4,100.33,100.37,2700.0,76.3704,76.4084,76.3551,76.3856,2700.0
2013-10-30 13:40:00,100.35,100.37,100.32,100.32,2800.0,76.3704,76.3856,76.3475,76.3475,2800.0
2013-10-30 13:45:00,100.27,100.27,100.25,100.25,1700.0,76.3095,76.3095,76.2942,76.2942,1700.0
2013-10-30 13:50:00,100.25,100.32,100.25,100.31,3800.0,76.2942,76.3475,76.2942,76.3399,3800.0
2013-10-30 13:55:00,100.32,100.32,100.19,100.26,1800.0,76.3475,76.3475,76.2486,76.3019,1800.0
2013-10-30 14:00:00,100.32,100.61,100.08,100.36,13500.0,76.3475,76.5682,76.1649,76.378,13500.0
2013-10-30 14:05:00,100.38,100.44,100.02,100.17,6200.0,76.3932,76.4388,76.1192,76.2334,6200.0
2013-10-30 14:10:00,100.17,100.37,99.97,100.13,18800.0,76.2334,76.3856,76.0812,76.2029,18800.0
2013-10-30 14:15:00,100.1,100.15,99.86,99.93,11400.0,76.1801,76.2181,75.9974,76.0507,11400.0
2013-10-30 14:20:00,99.95,100.0,99.72,99.75,5600.0,76.0659,76.104,75.8909,75.9137,5600.0
2013-10-30 14:25:00,99.79,99.9,99.69,99.9,5000.0,75.9442,76.0279,75.8681,76.0279,5000.0
2013-10-30 14:30:00,99.91,100.04,99.87,99.96,6400.0,76.0355,76.1344,76.0051,76.0735,6400.0
2013-10-30 14:35:00,99.95,100.02,99.92,99.99,3200.0,76.0659,76.1192,76.0431,76.0964,3200.0
2013-10-30 14:40:00,100.01,100.08,99.93,99.97,4800.0,76.1116,76.1649,76.0507,76.0812,4800.0
2013-10-30 14:45:00,99.98,100.02,99.95,100.0,3600.0,76.0888,76.1192,76.0659,76.104,3600.0
2013-10-30 14:50:00,100.03,100.06,99.92,99.95,2900.0,76.1268,76.1496,76.0431,76.0659,2900.0
2013-10-30 14:55:00,99.98,100.06,99.96,100.06,5900.0,76.0888,76.1496,76.0735,76.1496,5900.0
2013-10-30 15:00:00,100.07,100.09,99.94,100.01,10300.0,76.1573,76.1725,76.0583,76.1116,10300.0
2013-10-30 15:05:00,100.07,100.15,100.03,100.03,6500.0,76.1573,76.2181,76.1268,76.1268,6500.0
2013-10-30 15:10:00,100.01,100.15,100.01,100.13,6000.0,76.1116,76.2181,76.1116,76.2029,6000.0
2013-10-30 15:15:00,100.11,100.16,100.07,100.16,7600.0,76.1877,76.2258,76.1573,76.2258,7600.0
2013-10-30 15:20:00,100.19,100.25,100.11,100.13,4700.0,76.2486,76.2942,76.1877,76.2029,4700.0
2013-10-30 15:25:00,100.13,100.19,100.11,100.15,5300.0,76.2029,76.2486,76.1877,76.2181,5300.0
2013-10-30 15:30:00,100.11,100.16,100.09,100.14,6700.0,76.1877,76.2258,76.1725,76.2105,6700.0
2013-10-30 15:35:00,100.13,100.13,100.06,100.06,4500.0,76.2029,76.2029,76.1496,76.1496,4500.0
2013-10-30 15:40:00,100.13,100.19,100.12,100.17,7900.0,76.2029,76.2486,76.1953,76.2334,7900.0
2013-10-30 15:45:00,100.19,100.19,99.97,100.01,19900.0,76.2486,76.2486,76.0812,76.1116,19900.0
2013-10-30 15:50:00,100.02,100.03,99.87,99.88,23300.0,76.1192,76.1268,76.0051,76.0127,23300.0
2013-10-30 15:55:00,99.88,99.97,99.87,99.93,47400.0,76.0127,76.0812,76.0051,76.0507,47400.0
2013-10-31 09:30:00,100.0,100.24,99.74,99.75,9700.0,76.104,76.2866,75.9061,75.9137,9700.0
2013-10-31 09:35:00,99.91,100.07,99.66,99.66,2500.0,76.0355,76.1573,75.8452,75.8452,2500.0
2013-10-31 09:40:00,99.75,99.88,99.75,99.81,9000.0,75.9137,76.0127,75.9137,75.9594,9000.0
2013-10-31 09:45:00,99.81,99.81,99.57,99.63,11500.0,75.9594,75.9594,75.7767,75.8224,11500.0
2013-10-31 09:50:00,99.63,99.63,99.28,99.28,8200.0,75.8224,75.8224,75.556,75.556,8200.0
2013-10-31 09:55:00,99.33,99.33,99.13,99.27,5300.0,75.5941,75.5941,75.4419,75.5484,5300.0
2013-10-31 10:00:00,99.27,99.31,99.17,99.28,3200.0,75.5484,75.5789,75.4723,75.556,3200.0
2013-10-31 10:05:00,99.31,99.36,99.25,99.31,9200.0,75.5789,75.6169,75.5332,75.5789,9200.0
2013-10-31 10:10:00,99.35,99.36,99.17,99.18,10000.0,75.6093,75.6169,75.4723,75.4799,10000.0
2013-10-31 10:15:00,99.16,99.16,99.08,99.08,3000.0,75.4647,75.4647,75.4038,75.4038,3000.0
2013-10-31 10:20:00,99.09,99.09,98.93,98.96,9200.0,75.4114,75.4114,75.2897,75.3125,9200.0
2013-10-31 10:25:00,98.95,99.14,98.95,99.11,6900.0,75.3049,75.4495,75.3049,75.4267,6900.0
2013-10-31 10:30:00,99.13,99.19,99.08,99.13,7000.0,75.4419,75.4875,75.4038,75.4419,7000.0
2013-10-31 10:35:00,99.14,99.14,98.95,99.0,8900.0,75.4495,75.4495,75.3049,75.3429,8900.0
2013-10-31 10:40:00,99.03,99.13,98.96,99.13,11000.0,75.3658,75.4419,75.3125,75.4419,11000.0
2013-10-31 10:45:00,99.16,99.2,99.13,99.16,11600.0,75.4647,75.4952,75.4419,75.4647,11600.0
2013-10-31 10:50:00,99.19,99.19,99.12,99.18,8800.0,75.4875,75.4875,75.4343,75.4799,8800.0
2013-10-31 10:55:00,99.19,99.19,99.08,99.08,6900.0,75.4875,75.4875,75.4038,75.4038,6900.0
2013-10-31 11:00:00,99.08,99.23,99.08,99.23,3500.0,75.4038,75.518,75.4038,75.518,3500.0
2013-10-31 11:05:00,99.23,99.26,99.13,99.2,3000.0,75.518,75.5408,75.4419,75.4952,3000.0
2013-10-31 11:10:00,99.17,99.39,99.17,99.37,2500.0,75.4723,75.6398,75.4723,75.6245,2500.0
2013-10-31 11:15:00,99.39,99.46,99.38,99.44,5600.0,75.6398,75.693,75.6321,75.6778,5600.0
2013-10-31 11:20:00,99.43,99.43,99.34,99.4,3700.0,75.6702,75.6702,75.6017,75.6474,3700.0
2013-10-31 11:25:00,99.4,99.45,99.34,99.45,3900.0,75.6474,75.6854,75.6017,75.6854,3900.0
2013-10-31 11:30:00,99.45,99.45,99.35,99.35,2800.0,75.6854,75.6854,75.6093,75.6093,2800.0
2013-10-31 11:35:00,99.34,99.37,99.34,99.35,4600.0,75.6017,75.6245,75.6017,75.6093,4600.0
2013-10-31 11:40:00,99.33,99.37,99.31,99.31,4800.0,75.5941,75.6245,75.5789,75.5789,4800.0
2013-10-31 11:45:00,99.34,99.34,99.27,99.27,800.0,75.6017,75.6017,75.5484,75.5484,800.0
2013-10-31 11:50:00,99.32,99.37,99.31,99.37,2600.0,75.5865,75.6245,75.5789,75.6245,2600.0
2013-10-31 11:55:00,99.37,99.37,99.28,99.37,9600.0,75.6245,75.6245,75.556,75.6245,9600.0
2013-10-31 12:00:00,99.37,99.37,99.3,99.36,8800.0,75.6245,75.6245,75.5713,75.6169,8800.0
2013-10-31 12:05:00,99.35,99.56,99.35,99.55,14900.0,75.6093,75.7691,75.6093,75.7615,14900.0
2013-10-31 12:10:00,99.55,99.63,99.55,99.59,1500.0,75.7615,75.8224,75.7615,75.792,1500.0
2013-10-31 12:15:00,99.57,99.59,99.56,99.59,1500.0,75.7767,75.792,75.7691,75.792,1500.0
2013-10-31 12:20:00,99.58,99.67,99.58,99.62,2900.0,75.7844,75.8528,75.7844,75.8148,2900.0
2013-10-31 12:25:00,99.61,99.62,99.54,99.55,4400.0,75.8072,75.8148,75.7539,75.7615,4400.0
2013-10-31 12:30:00,99.57,99.72,99.57,99.72,2200.0,75.7767,75.8909,75.7767,75.8909,2200.0
2013-10-31 12:35:00,99.71,99.73,99.65,99.66,3700.0,75.8833,75.8985,75.8376,75.8452,3700.0
2013-10-31 12:40:00,99.65,99.68,99.64,99.68,900.0,75.8376,75.8605,75.83,75.8605,900.0
2013-10-31 12:45:00,99.67,99.69,99.62,99.64,3900.0,75.8528,75.8681,75.8148,75.83,3900.0
2013-10-31 12:50:00,99.66,99.68,99.63,99.67,5300.0,75.8452,75.8605,75.8224,75.8528,5300.0
2013-10-31 12:55:00,99.67,99.67,99.61,99.61,2900.0,75.8528,75.8528,75.8072,75.8072,2900.0
2013-10-31 13:00:00,99.61,99.65,99.6,99.62,1100.0,75.8072,75.8376,75.7996,75.8148,1100.0
2013-10-31 13:05:00,99.61,99.62,99.58,99.6,1500.0,75.8072,75.8148,75.7844,75.7996,1500.0
2013-10-31 13:10:00,99.56,99.62,99.54,99.62,1900.0,75.7691,75.8148,75.7539,75.8148,1900.0
2013-10-31 13:15:00,99.57,99.62,99.56,99.6,2300.0,75.7767,75.8148,75.7691,75.7996,2300.0
2013-10-31 13:20:00,99.6,99.62,99.59,99.6,2400.0,75.7996,75.8148,75.792,75.7996,2400.0
2013-10-31 13:25:00,99.6,99.6,99.58,99.6,1900.0,75.7996,75.7996,75.7844,75.7996,1900.0
2013-10-31 13:30:00,99.58,99.63,99.58,99.6,4200.0,75.7844,75.8224,75.7844,75.7996,4200.0
2013-10-31 13:35:00,99.59,99.6,99.59,99.6,1200.0,75.792,75.7996,75.792,75.7996,1200.0
2013-10-31 13:40:00,99.61,99.63,99.55,99.55,4200.0,75.8072,75.8224,75.7615,75.7615,4200.0
2013-10-31 13:45:00,99.55,99.56,99.5,99.56,4400.0,75.7615,75.7691,75.7235,75.7691,4400.0
2013-10-31 13:50:00,99.55,99.55,99.49,99.49,2000.0,75.7615,75.7615,75.7159,75.7159,2000.0
2013-10-31 13:55:00,99.51,99.54,99.48,99.48,3900.0,75.7311,75.7539,75.7082,75.7082,3900.0
2013-10-31 14:00:00,99.49,99.54,99.49,99.54,2900.0,75.7159,75.7539,75.7159,75.7539,2900.0
2013-10-31 14:05:00,99.53,99.55,99.46,99.52,3000.0,75.7463,75.7615,75.693,75.7387,3000.0
2013-10-31 14:10:00,99.56,99.56,99.54,99.54,4200.0,75.7691,75.7691,75.7539,75.7539,4200.0
2013-10-31 14:15:00,99.53,99.67,99.53,99.63,4200.0,75.7463,75.8528,75.7463,75.8224,4200.0
2013-10-31 14:20:00,99.64,99.7,99.63,99.66,3100.0,75.83,75.8757,75.8224,75.8452,3100.0
2013-10-31 14:25:00,99.7,99.81,99.7,99.76,1700.0,75.8757,75.9594,75.8757,75.9213,1700.0
2013-10-31 14:30:00,99.75,99.81,99.73,99.74,3800.0,75.9137,75.9594,75.8985,75.9061,3800.0
2013-10-31 14:35:00,99.74,99.79,99.74,99.78,2100.0,75.9061,75.9442,75.9061,75.9366,2100.0
2013-10-31 14:40:00,99.8,99.91,99.8,99.89,4900.0,75.9518,76.0355,75.9518,76.0203,4900.0
2013-10-31 14:45:00,99.89,99.89,99.8,99.8,2200.0,76.0203,76.0203,75.9518,75.9518,2200.0
2013-10-31 14:50:00,99.78,99.82,99.69,99.7,4500.0,75.9366,75.967,75.8681,75.8757,4500.0
2013-10-31 14:55:00,99.69,99.7,99.6,99.62,3500.0,75.8681,75.8757,75.7996,75.8148,3500.0
2013-10-31 15:00:00,99.59,99.59,99.48,99.56,3300.0,75.792,75.792,75.7082,75.7691,3300.0
2013-10-31 15:05:00,99.57,99.57,99.39,99.5,9500.0,75.7767,75.7767,75.6398,75.7235,9500.0
2013-10-31 15:10:00,99.5,99.5,99.48,99.5,5100.0,75.7235,75.7235,75.7082,75.7235,5100.0
2013-10-31 15:15:00,99.5,99.5,99.46,99.47,9400.0,75.7235,75.7235,75.693,75.7006,9400.0
2013-10-31 15:20:00,99.47,99.5,99.47,99.49,11800.0,75.7006,75.7235,75.7006,75.7159,11800.0
2013-10-31 15:25:00,99.5,99.5,99.37,99.37,2300.0,75.7235,75.7235,75.6245,75.6245,2300.0
2013-10-31 15:30:00,99.37,99.49,99.37,99.4,3400.0,75.6245,75.7159,75.6245,75.6474,3400.0
2013-10-31 15:35:00,99.42,99.48,99.37,99.46,12600.0,75.6626,75.7082,75.6245,75.693,12600.0
2013-10-31 15:40:00,99.46,99.57,99.45,99.57,15500.0,75.693,75.7767,75.6854,75.7767,15500.0
2013-10-31 15:45:00,99.55,99.55,99.33,99.35,18500.0,75.7615,75.7615,75.5941,75.6093,18500.0
2013-10-31 15:50:00,99.34,99.39,99.26,99.28,26900.0,75.6017,75.6398,75.5408,75.556,26900.0
2013-10-31 15:55:00,99.29,99.32,99.24,99.25,28800.0,75.5636,75.5865,75.5256,75.5332,28800.0
2013-11-01 09:30:00,99.35,99.75,99.26,99.74,13000.0,75.6093,75.9137,75.5408,75.9061,13000.0
2013-11-01 09:35:00,99.68,99.76,99.46,99.55,11300.0,75.8605,75.9213,75.693,75.7615,11300.0
2013-11-01 09:40:00,99.63,99.99,99.63,99.64,30100.0,75.8224,76.0964,75.8224,75.83,30100.0
2013-11-01 09:45:00,99.61,99.78,99.37,99.63,23700.0,75.8072,75.9366,75.6245,75.8224,23700.0
2013-11-01 09:50:00,99.71,99.79,99.64,99.78,1800.0,75.8833,75.9442,75.83,75.9366,1800.0
2013-11-01 09:55:00,99.79,99.86,99.72,99.76,5200.0,75.9442,75.9974,75.8909,75.9213,5200.0
2013-11-01 10:00:00,99.76,99.76,99.36,99.41,5100.0,75.9213,75.9213,75.6169,75.655,5100.0
2013-11-01 10:05:00,99.38,99.63,99.36,99.63,1800.0,75.6321,75.8224,75.6169,75.8224,1800.0
2013-11-01 10:10:00,99.62,99.62,99.2,99.2,8200.0,75.8148,75.8148,75.4952,75.4952,8200.0
2013-11-01 10:15:00,99.23,99.23,99.0,99.08,9500.0,75.518,75.518,75.3429,75.4038,9500.0
2013-11-01 10:20:00,99.05,99.11,99.03,99.06,3600.0,75.381,75.4267,75.3658,75.3886,3600.0
2013-11-01 10:25:00,99.09,99.19,99.07,99.15,2400.0,75.4114,75.4875,75.3962,75.4571,2400.0
2013-11-01 10:30:00,99.12,99.2,99.07,99.07,5700.0,75.4343,75.4952,75.3962,75.3962,5700.0
2013-11-01 10:35:00,99.05,99.12,98.93,98.93,6400.0,75.381,75.4343,75.2897,75.2897,6400.0
2013-11-01 10:40:00,98.98,99.06,98.96,99.04,3700.0,75.3277,75.3886,75.3125,75.3734,3700.0
2013-11-01 10:45:00,98.97,99.04,98.97,98.99,2100.0,75.3201,75.3734,75.3201,75.3353,2100.0
2013-11-01 10:50:00,99.0,99.03,98.98,99.03,4000.0,75.3429,75.3658,75.3277,75.3658,4000.0
2013-11-01 10:55:00,99.03,99.05,98.95,98.97,2900.0,75.3658,75.381,75.3049,75.3201,2900.0
2013-11-01 11:00:00,98.96,98.96,98.88,98.88,5600.0,75.3125,75.3125,75.2516,75.2516,5600.0
2013-11-01 11:05:00,98.86,98.88,98.77,98.8,1900.0,75.2364,75.2516,75.1679,75.1907,1900.0
2013-11-01 11:10:00,98.8,98.82,98.72,98.76,5300.0,75.1907,75.206,75.1299,75.1603,5300.0
2013-11-01 11:15:00,98.78,98.83,98.72,98.77,3200.0,75.1755,75.2136,75.1299,75.1679,3200.0
2013-11-01 11:20:00,98.78,98.84,98.77,98.8,4300.0,75.1755,75.2212,75.1679,75.1907,4300.0
2013-11-01 11:25:00,98.77,98.79,98.75,98.79,2100.0,75.1679,75.1831,75.1527,75.1831,2100.0
2013-11-01 11:30:00,98.77,98.97,98.77,98.94,3400.0,75.1679,75.3201,75.1679,75.2973,3400.0
2013-11-01 11:35:00,98.94,98.94,98.78,98.84,8300.0,75.2973,75.2973,75.1755,75.2212,8300.0
2013-11-01 11:40:00,98.84,98.93,98.81,98.92,4500.0,75.2212,75.2897,75.1983,75.2821,4500.0
2013-11-01 11:45:00,98.9,98.92,98.89,98.91,2600.0,75.2668,75.2821,75.2592,75.2745,2600.0
2013-11-01 11:50:00,98.92,98.92,98.75,98.75,5700.0,75.2821,75.2821,75.1527,75.1527,5700.0
2013-11-01 11:55:00,98.76,98.78,98.71,98.71,4600.0,75.1603,75.1755,75.1222,75.1222,4600.0
2013-11-01 12:00:00,98.72,98.79,98.71,98.71,3900.0,75.1299,75.1831,75.1222,75.1222,3900.0
2013-11-01 12:05:00,98.71,98.78,98.68,98.74,2800.0,75.1222,75.1755,75.0994,75.1451,2800.0
2013-11-01 12:10:00,98.71,98.74,98.71,98.74,700.0,75.1222,75.1451,75.1222,75.1451,700.0
2013-11-01 12:15:00,98.74,98.81,98.72,98.73,5200.0,75.1451,75.1983,75.1299,75.1375,5200.0
2013-11-01 12:20:00,98.71,98.8,98.71,98.79,2700.0,75.1222,75.1907,75.1222,75.1831,2700.0
2013-11-01 12:25:00,98.79,98.82,98.78,98.79,1500.0,75.1831,75.206,75.1755,75.1831,1500.0
2013-11-01 12:30:00,98.79,98.8,98.77,98.78,2500.0,75.1831,75.1907,75.1679,75.1755,2500.0
2013-11-01 12:35:00,98.76,98.8,98.69,98.69,5800.0,75.1603,75.1907,75.107,75.107,5800.0
2013-11-01 12:40:00,98.67,98.73,98.67,98.73,3200.0,75.0918,75.1375,75.0918,75.1375,3200.0
2013-11-01 12:45:00,98.73,98.74,98.7,98.72,1100.0,75.1375,75.1451,75.1146,75.1299,1100.0
2013-11-01 12:50:00,98.69,98.7,98.63,98.67,3000.0,75.107,75.1146,75.0614,75.0918,3000.0
2013-11-01 12:55:00,98.7,98.7,98.67,98.69,1700.0,75.1146,75.1146,75.0918,75.107,1700.0
2013-11-01 13:00:00,98.67,98.69,98.67,98.67,1100.0,75.0918,75.107,75.0918,75.0918,1100.0
2013-11-01 13:05:00,98.64,98.64,98.64,98.64,100.0,75.069,75.069,75.069,75.069,100.0
2013-11-01 13:10:00,98.69,98.72,98.66,98.72,700.0,75.107,75.1299,75.0842,75.1299,700.0
2013-11-01 13:15:00,98.74,98.75,98.71,98.75,3000.0,75.1451,75.1527,75.1222,75.1527,3000.0
2013-11-01 13:20:00,98.75,98.83,98.74,98.83,2000.0,75.1527,75.2136,75.1451,75.2136,2000.0
2013-11-01 13:25:00,98.85,98.92,98.82,98.82,5100.0,75.2288,75.2821,75.206,75.206,5100.0
2013-11-01 13:30:00,98.84,98.88,98.8,98.84,3200.0,75.2212,75.2516,75.1907,75.2212,3200.0
2013-11-01 13:35:00,98.85,98.96,98.85,98.96,4400.0,75.2288,75.3125,75.2288,75.3125,4400.0
2013-11-01 13:40:00,98.92,98.95,98.87,98.87,5700.0,75.2821,75.3049,75.244,75.244,5700.0
2013-11-01 13:45:00,98.88,98.94,98.83,98.93,3700.0,75.2516,75.2973,75.2136,75.2897,3700.0
2013-11-01 13:50:00,98.93,98.97,98.84,98.85,4900.0,75.2897,75.3201,75.2212,75.2288,4900.0
2013-11-01 13:55:00,98.86,98.91,98.84,98.91,3300.0,75.2364,75.2745,75.2212,75.2745,3300.0
2013-11-01 14:00:00,98.9,98.94,98.88,98.88,2500.0,75.2668,75.2973,75.2516,75.2516,2500.0
2013-11-01 14:05:00,98.88,98.89,98.84,98.85,2000.0,75.2516,75.2592,75.2212,75.2288,2000.0
2013-11-01 14:10:00,98.85,98.87,98.79,98.85,7800.0,75.2288,75.244,75.1831,75.2288,7800.0
2013-11-01 14:15:00,98.87,98.92,98.84,98.87,6900.0,75.244,75.2821,75.2212,75.244,6900.0
2013-11-01 14:20:00,98.87,98.95,98.87,98.93,1600.0,75.244,75.3049,75.244,75.2897,1600.0
2013-11-01 14:25:00,98.94,98.94,98.89,98.94,4600.0,75.2973,75.2973,75.2592,75.2973,4600.0
2013-11-01 14:30:00,98.93,98.93,98.9,98.92,3900.0,75.2897,75.2897,75.2668,75.2821,3900.0
2013-11-01 14:35:00,98.9,98.94,98.87,98.93,6000.0,75.2668,75.2973,75.244,75.2897,6000.0
2013-11-01 14:40:00,98.93,99.01,98.9,98.96,5300.0,75.2897,75.3506,75.2668,75.3125,5300.0
2013-11-01 14:45:00,98.97,98.98,98.95,98.97,4100.0,75.3201,75.3277,75.3049,75.3201,4100.0
2013-11-01 14:50:00,98.97,98.97,98.89,98.89,5400.0,75.3201,75.3201,75.2592,75.2592,5400.0
2013-11-01 14:55:00,98.9,98.9,98.83,98.83,6000.0,75.2668,75.2668,75.2136,75.2136,6000.0
2013-11-01 15:00:00,98.84,98.92,98.82,98.91,4300.0,75.2212,75.2821,75.206,75.2745,4300.0
2013-11-01 15:05:00,98.93,98.97,98.92,98.94,2800.0,75.2897,75.3201,75.2821,75.2973,2800.0
2013-11-01 15:10:00,98.95,99.05,98.95,99.05,6500.0,75.3049,75.381,75.3049,75.381,6500.0
2013-11-01 15:15:00,99.05,99.11,99.05,99.07,6700.0,75.381,75.4267,75.381,75.3962,6700.0
2013-11-01 15:20:00,99.07,99.07,99.0,99.01,2600.0,75.3962,75.3962,75.3429,75.3506,2600.0
2013-11-01 15:25:00,99.02,99.06,99.0,99.05,5300.0,75.3582,75.3886,75.3429,75.381,5300.0
2013-11-01 15:30:00,99.05,99.1,99.03,99.09,6000.0,75.381,75.4191,75.3658,75.4114,6000.0
2013-11-01 15:35:00,99.1,99.1,99.02,99.03,7100.0,75.4191,75.4191,75.3582,75.3658,7100.0
2013-11-01 15:40:00,99.03,99.11,99.03,99.1,6800.0,75.3658,75.4267,75.3658,75.4191,6800.0
2013-11-01 15:45:00,99.11,99.24,99.11,99.18,19600.0,75.4267,75.5256,75.4267,75.4799,19600.0
2013-11-01 15:50:00,99.2,99.34,99.19,99.34,13300.0,75.4952,75.6017,75.4875,75.6017,13300.0
2013-11-01 15:55:00,99.33,99.38,99.09,99.21,42500.0,75.5941,75.6321,75.4114,75.5028,42500.0
2013-11-04 09:30:00,99.37,99.63,99.37,99.57,8800.0,75.6245,75.8224,75.6245,75.7767,8800.0
2013-11-04 09:35:00,99.44,99.88,99.12,99.64,30000.0,75.6778,76.0127,75.4343,75.83,30000.0
2013-11-04 09:40:00,99.69,99.71,99.22,99.26,24700.0,75.8681,75.8833,75.5104,75.5408,24700.0
2013-11-04 09:45:00,99.36,99.36,99.18,99.21,1600.0,75.6169,75.6169,75.4799,75.5028,1600.0
2013-11-04 09:50:00,99.2,99.35,99.2,99.31,8800.0,75.4952,75.6093,75.4952,75.5789,8800.0
2013-11-04 09:55:00,99.3,99.41,99.23,99.31,7600.0,75.5713,75.655,75.518,75.5789,7600.0
2013-11-04 10:00:00,99.36,99.37,99.31,99.34,2200.0,75.6169,75.6245,75.5789,75.6017,2200.0
2013-11-04 10:05:00,99.31,99.31,99.08,99.1,7600.0,75.5789,75.5789,75.4038,75.4191,7600.0
2013-11-04 10:10:00,99.09,99.12,99.04,99.09,3600.0,75.4114,75.4343,75.3734,75.4114,3600.0
2013-11-04 10:15:00,99.06,99.09,98.91,98.91,6400.0,75.3886,75.4114,75.2745,75.2745,6400.0
2013-11-04 10:20:00,98.94,98.96,98.81,98.96,4100.0,75.2973,75.3125,75.1983,75.3125,4100.0
2013-11-04 10:25:00,98.94,98.96,98.89,98.93,3700.0,75.2973,75.3125,75.2592,75.2897,3700.0
2013-11-04 10:30:00,98.91,98.94,98.9,98.9,1600.0,75.2745,75.2973,75.2668,75.2668,1600.0
2013-11-04 10:35:00,98.91,98.94,98.83,98.83,6500.0,75.2745,75.2973,75.2136,75.2136,6500.0
2013-11-04 10:40:00,98.83,98.83,98.75,98.75,7300.0,75.2136,75.2136,75.1527,75.1527,7300.0
2013-11-04 10:45:00,98.75,98.76,98.67,98.68,5400.0,75.1527,75.1603,75.0918,75.0994,5400.0
2013-11-04 10:50:00,98.73,98.78,98.56,98.56,4100.0,75.1375,75.1755,75.0081,75.0081,4100.0
2013-11-04 10:55:00,98.55,98.59,98.52,98.52,3200.0,75.0005,75.0309,74.9776,74.9776,3200.0
2013-11-04 11:00:00,98.52,98.55,98.41,98.44,8000.0,74.9776,75.0005,74.8939,74.9168,8000.0
2013-11-04 11:05:00,98.44,98.54,98.44,98.54,2100.0,74.9168,74.9929,74.9168,74.9929,2100.0
2013-11-04 11:10:00,98.53,98.55,98.49,98.53,2000.0,74.9853,75.0005,74.9548,74.9853,2000.0
2013-11-04 11:15:00,98.52,98.52,98.47,98.47,1600.0,74.9776,74.9776,74.9396,74.9396,1600.0
2013-11-04 11:20:00,98.48,98.56,98.46,98.55,5300.0,74.9472,75.0081,74.932,75.0005,5300.0
2013-11-04 11:25:00,98.54,98.69,98.54,98.68,4000.0,74.9929,75.107,74.9929,75.0994,4000.0
2013-11-04 11:30:00,98.68,98.77,98.68,98.73,5500.0,75.0994,75.1679,75.0994,75.1375,5500.0
2013-11-04 11:35:00,98.76,98.89,98.76,98.89,2200.0,75.1603,75.2592,75.1603,75.2592,2200.0
2013-11-04 11:40:00,98.95,98.96,98.89,98.92,5100.0,75.3049,75.3125,75.2592,75.2821,5100.0
2013-11-04 11:45:00,98.95,98.95,98.86,98.86,1600.0,75.3049,75.3049,75.2364,75.2364,1600.0
2013-11-04 11:50:00,98.86,98.94,98.86,98.92,1700.0,75.2364,75.2973,75.2364,75.2821,1700.0
2013-11-04 11:55:00,98.95,98.99,98.89,98.89,2900.0,75.3049,75.3353,75.2592,75.2592,2900.0
2013-11-04 12:00:00,98.91,98.91,98.84,98.86,2300.0,75.2745,75.2745,75.2212,75.2364,2300.0
2013-11-04 12:05:00,98.87,98.9,98.85,98.88,3200.0,75.244,75.2668,75.2288,75.2516,3200.0
2013-11-04 12:10:00,98.87,98.87,98.82,98.86,1600.0,75.244,75.244,75.206,75.2364,1600.0
2013-11-04 12:15:00,98.82,98.83,98.78,98.83,2700.0,75.206,75.2136,75.1755,75.2136,2700.0
2013-11-04 12:20:00,98.83,98.83,98.8,98.83,1700.0,75.2136,75.2136,75.1907,75.2136,1700.0
2013-11-04 12:25:00,98.83,98.88,98.81,98.81,2000.0,75.2136,75.2516,75.1983,75.1983,2000.0
2013-11-04 12:30:00,98.78,98.82,98.78,98.82,1200.0,75.1755,75.206,75.1755,75.206,1200.0
2013-11-04 12:35:00,98.83,98.83,98.81,98.81,800.0,75.2136,75.2136,75.1983,75.1983,800.0
2013-11-04 12:40:00,98.83,98.84,98.74,98.75,2800.0,75.2136,75.2212,75.1451,75.1527,2800.0
2013-11-04 12:45:00,98.77,98.79,98.76,98.77,1600.0,75.1679,75.1831,75.1603,75.1679,1600.0
2013-11-04 12:50:00,98.79,98.81,98.77,98.79,1300.0,75.1831,75.1983,75.1679,75.1831,1300.0
2013-11-04 12:55:00,98.79,98.79,98.72,98.75,3900.0,75.1831,75.1831,75.1299,75.1527,3900.0
2013-11-04 13:00:00,98.74,98.76,98.73,98.74,1100.0,75.1451,75.1603,75.1375,75.1451,1100.0
2013-11-04 13:05:00,98.75,98.8,98.75,98.76,2900.0,75.1527,75.1907,75.1527,75.1603,2900.0
2013-11-04 13:10:00,98.75,98.8,98.7,98.7,4600.0,75.1527,75.1907,75.1146,75.1146,4600.0
2013-11-04 13:15:00,98.71,98.78,98.7,98.78,1200.0,75.1222,75.1755,75.1146,75.1755,1200.0
2013-11-04 13:20:00,98.77,98.78,98.69,98.72,1500.0,75.1679,75.1755,75.107,75.1299,1500.0
2013-11-04 13:25:00,98.71,98.75,98.71,98.75,2300.0,75.1222,75.1527,75.1222,75.1527,2300.0
2013-11-04 13:30:00,98.78,98.81,98.78,98.78,2400.0,75.1755,75.1983,75.1755,75.1755,2400.0
2013-11-04 13:35:00,98.75,98.77,98.74,98.77,2300.0,75.1527,75.1679,75.1451,75.1679,2300.0
2013-11-04 13:40:00,98.75,98.83,98.72,98.79,2900.0,75.1527,75.2136,75.1299,75.1831,2900.0
2013-11-04 13:45:00,98.79,98.8,98.77,98.79,1700.0,75.1831,75.1907,75.1679,75.1831,1700.0
2013-11-04 13:50:00,98.74,98.75,98.74,98.75,800.0,75.1451,75.1527,75.1451,75.1527,800.0
2013-11-04 13:55:00,98.76,98.88,98.76,98.83,3900.0,75.1603,75.2516,75.1603,75.2136,3900.0
2013-11-04 14:00:00,98.81,98.87,98.81,98.87,1600.0,75.1983,75.244,75.1983,75.244,1600.0
2013-11-04 14:05:00,98.87,98.89,98.82,98.89,5300.0,75.244,75.2592,75.206,75.2592,5300.0
2013-11-04 14:10:00,98.9,98.95,98.84,98.84,8000.0,75.2668,75.3049,75.2212,75.2212,8000.0
2013-11-04 14:15:00,98.84,98.91,98.84,98.85,4700.0,75.2212,75.2745,75.2212,75.2288,4700.0
2013-11-04 14:20:00,98.86,98.92,98.86,98.92,3400.0,75.2364,75.2821,75.2364,75.2821,3400.0
2013-11-04 14:25:00,98.92,98.96,98.9,98.96,5000.0,75.2821,75.3125,75.2668,75.3125,5000.0
2013-11-04 14:30:00,98.96,99.01,98.96,98.97,5500.0,75.3125,75.3506,75.3125,75.3201,5500.0
2013-11-04 14:35:00,98.96,98.97,98.9,98.94,2500.0,75.3125,75.3201,75.2668,75.2973,2500.0
2013-11-04 14:40:00,98.93,98.94,98.87,98.91,4800.0,75.2897,75.2973,75.244,75.2745,4800.0
2013-11-04 14:45:00,98.92,98.94,98.85,98.85,4200.0,75.2821,75.2973,75.2288,75.2288,4200.0
2013-11-04 14:50:00,98.86,98.91,98.85,98.91,2300.0,75.2364,75.2745,75.2288,75.2745,2300.0
2013-11-04 14:55:00,98.93,98.98,98.91,98.91,5500.0,75.2897,75.3277,75.2745,75.2745,5500.0
2013-11-04 15:00:00,98.9,98.94,98.9,98.94,3000.0,75.2668,75.2973,75.2668,75.2973,3000.0
2013-11-04 15:05:00,98.94,98.94,98.89,98.92,5800.0,75.2973,75.2973,75.2592,75.2821,5800.0
2013-11-04 15:10:00,98.93,98.98,98.92,98.94,5800.0,75.2897,75.3277,75.2821,75.2973,5800.0
2013-11-04 15:15:00,98.93,98.95,98.9,98.92,4500.0,75.2897,75.3049,75.2668,75.2821,4500.0
2013-11-04 15:20:00,98.93,98.93,98.81,98.82,7500.0,75.2897,75.2897,75.1983,75.206,7500.0
2013-11-04 15:25:00,98.82,98.91,98.82,98.89,5500.0,75.206,75.2745,75.206,75.2592,5500.0
2013-11-04 15:30:00,98.88,98.89,98.81,98.83,7400.0,75.2516,75.2592,75.1983,75.2136,7400.0
2013-11-04 15:35:00,98.83,98.91,98.82,98.88,10700.0,75.2136,75.2745,75.206,75.2516,10700.0
2013-11-04 15:40:00,98.88,98.89,98.81,98.87,11700.0,75.2516,75.2592,75.1983,75.244,11700.0
2013-11-04 15:45:00,98.87,98.87,98.75,98.77,12600.0,75.244,75.244,75.1527,75.1679,12600.0
2013-11-04 15:50:00,98.78,98.86,98.78,98.83,15400.0,75.1755,75.2364,75.1755,75.2136,15400.0
2013-11-04 15:55:00,98.83,98.89,98.81,98.86,30700.0,75.2136,75.2592,75.1983,75.2364,30700.0
2013-11-05 09:30:00,98.75,98.87,98.58,98.87,14800.0,75.1527,75.244,75.0233,75.244,14800.0
2013-11-05 09:35:00,98.9,99.06,98.59,98.63,50600.0,75.2668,75.3886,75.0309,75.0614,50600.0
2013-11-05 09:40:00,98.55,98.97,98.52,98.76,106400.0,75.0005,75.3201,74.9776,75.1603,106400.0
2013-11-05 09:45:00,98.71,98.92,98.71,98.92,8700.0,75.1222,75.2821,75.1222,75.2821,8700.0
2013-11-05 09:50:00,98.88,99.0,98.87,98.99,8900.0,75.2516,75.3429,75.244,75.3353,8900.0
2013-11-05 09:55:00,99.0,99.17,98.99,99.17,9000.0,75.3429,75.4723,75.3353,75.4723,9000.0
2013-11-05 10:00:00,99.17,99.2,99.05,99.17,5900.0,75.4723,75.4952,75.381,75.4723,5900.0
2013-11-05 10:05:00,99.11,99.23,99.11,99.21,9600.0,75.4267,75.518,75.4267,75.5028,9600.0
2013-11-05 10:10:00,99.25,99.25,99.14,99.2,4300.0,75.5332,75.5332,75.4495,75.4952,4300.0
2013-11-05 10:15:00,99.19,99.4,99.19,99.29,10900.0,75.4875,75.6474,75.4875,75.5636,10900.0
2013-11-05 10:20:00,99.25,99.38,99.25,99.32,3200.0,75.5332,75.6321,75.5332,75.5865,3200.0
2013-11-05 10:25:00,99.32,99.32,99.25,99.29,5800.0,75.5865,75.5865,75.5332,75.5636,5800.0
2013-11-05 10:30:00,99.32,99.39,99.24,99.25,8200.0,75.5865,75.6398,75.5256,75.5332,8200.0
2013-11-05 10:35:00,99.29,99.3,99.17,99.3,4600.0,75.5636,75.5713,75.4723,75.5713,4600.0
2013-11-05 10:40:00,99.3,99.41,99.3,99.35,3100.0,75.5713,75.655,75.5713,75.6093,3100.0
2013-11-05 10:45:00,99.36,99.37,99.32,99.36,1500.0,75.6169,75.6245,75.5865,75.6169,1500.0
2013-11-05 10:50:00,99.37,99.47,99.37,99.45,4700.0,75.6245,75.7006,75.6245,75.6854,4700.0
2013-11-05 10:55:00,99.44,99.5,99.41,99.47,7800.0,75.6778,75.7235,75.655,75.7006,7800.0
2013-11-05 11:00:00,99.49,99.54,99.42,99.52,5300.0,75.7159,75.7539,75.6626,75.7387,5300.0
2013-11-05 11:05:00,99.53,99.55,99.46,99.47,5700.0,75.7463,75.7615,75.693,75.7006,5700.0
2013-11-05 11:10:00,99.44,99.45,99.4,99.4,2200.0,75.6778,75.6854,75.6474,75.6474,2200.0
2013-11-05 11:15:00,99.39,99.43,99.39,99.43,1400.0,75.6398,75.6702,75.6398,75.6702,1400.0
2013-11-05 11:20:00,99.42,99.43,99.34,99.42,5500.0,75.6626,75.6702,75.6017,75.6626,5500.0
2013-11-05 11:25:00,99.42,99.54,99.42,99.49,6300.0,75.6626,75.7539,75.6626,75.7159,6300.0
2013-11-05 11:30:00,99.5,99.64,99.49,99.64,2800.0,75.7235,75.83,75.7159,75.83,2800.0
2013-11-05 11:35:00,99.63,99.66,99.59,99.59,6400.0,75.8224,75.8452,75.792,75.792,6400.0
2013-11-05 11:40:00,99.58,99.68,99.58,99.68,6500.0,75.7844,75.8605,75.7844,75.8605,6500.0
2013-11-05 11:45:00,99.68,99.74,99.68,99.74,3800.0,75.8605,75.9061,75.8605,75.9061,3800.0
2013-11-05 11:50:00,99.74,99.79,99.74,99.75,4900.0,75.9061,75.9442,75.9061,75.9137,4900.0
2013-11-05 11:55:00,99.75,99.78,99.73,99.75,4500.0,75.9137,75.9366,75.8985,75.9137,4500.0
2013-11-05 12:00:00,99.76,99.83,99.76,99.82,4300.0,75.9213,75.9746,75.9213,75.967,4300.0
2013-11-05 12:05:00,99.83,99.93,99.82,99.9,12800.0,75.9746,76.0507,75.967,76.0279,12800.0
2013-11-05 12:10:00,99.88,99.88,99.84,99.88,1600.0,76.0127,76.0127,75.9822,76.0127,1600.0
2013-11-05 12:15:00,99.86,99.88,99.83,99.85,4200.0,75.9974,76.0127,75.9746,75.9898,4200.0
2013-11-05 12:20:00,99.87,99.97,99.82,99.94,9100.0,76.0051,76.0812,75.967,76.0583,9100.0
2013-11-05 12:25:00,99.93,99.93,99.88,99.89,2100.0,76.0507,76.0507,76.0127,76.0203,2100.0
2013-11-05 12:30:00,99.9,99.95,99.88,99.95,3800.0,76.0279,76.0659,76.0127,76.0659,3800.0
2013-11-05 12:35:00,99.92,99.94,99.91,99.94,2000.0,76.0431,76.0583,76.0355,76.0583,2000.0
2013-11-05 12:40:00,99.93,99.95,99.86,99.87,8500.0,76.0507,76.0659,75.9974,76.0051,8500.0
2013-11-05 12:45:00,99.88,99.88,99.83,99.85,2200.0,76.0127,76.0127,75.9746,75.9898,2200.0
2013-11-05 12:50:00,99.86,99.91,99.86,99.9,1100.0,75.9974,76.0355,75.9974,76.0279,1100.0
2013-11-05 12:55:00,99.9,99.93,99.88,99.89,4900.0,76.0279,76.0507,76.0127,76.0203,4900.0
2013-11-05 13:00:00,99.86,99.91,99.86,99.87,4300.0,75.9974,76.0355,75.9974,76.0051,4300.0
2013-11-05 13:05:00,99.87,99.9,99.85,99.86,3000.0,76.0051,76.0279,75.9898,75.9974,3000.0
2013-11-05 13:10:00,99.86,99.87,99.86,99.87,2900.0,75.9974,76.0051,75.9974,76.0051,2900.0
2013-11-05 13:15:00,99.87,99.9,99.84,99.84,7000.0,76.0051,76.0279,75.9822,75.9822,7000.0
2013-11-05 13:20:00,99.85,99.85,99.71,99.72,6100.0,75.9898,75.9898,75.8833,75.8909,6100.0
2013-11-05 13:25:00,99.72,99.74,99.68,99.7,7100.0,75.8909,75.9061,75.8605,75.8757,7100.0
2013-11-05 13:30:00,99.71,99.71,99.64,99.67,4800.0,75.8833,75.8833,75.83,75.8528,4800.0
2013-11-05 13:35:00,99.65,99.66,99.59,99.59,2400.0,75.8376,75.8452,75.792,75.792,2400.0
2013-11-05 13:40:00,99.6,99.65,99.59,99.62,3700.0,75.7996,75.8376,75.792,75.8148,3700.0
2013-11-05 13:45:00,99.62,99.66,99.62,99.65,2500.0,75.8148,75.8452,75.8148,75.8376,2500.0
2013-11-05 13:50:00,99.65,99.66,99.59,99.63,3500.0,75.8376,75.8452,75.792,75.8224,3500.0
2013-11-05 13:55:00,99.63,99.66,99.63,99.63,2300.0,75.8224,75.8452,75.8224,75.8224,2300.0
2013-11-05 14:00:00,99.62,99.64,99.6,99.63,3700.0,75.8148,75.83,75.7996,75.8224,3700.0
2013-11-05 14:05:00,99.64,99.64,99.54,99.56,6800.0,75.83,75.83,75.7539,75.7691,6800.0
2013-11-05 14:10:00,99.56,99.64,99.56,99.64,3900.0,75.7691,75.83,75.7691,75.83,3900.0
2013-11-05 14:15:00,99.64,99.65,99.63,99.65,2400.0,75.83,75.8376,75.8224,75.8376,2400.0
2013-11-05 14:20:00,99.64,99.67,99.64,99.67,4700.0,75.83,75.8528,75.83,75.8528,4700.0
2013-11-05 14:25:00,99.67,99.68,99.6,99.6,6200.0,75.8528,75.8605,75.7996,75.7996,6200.0
2013-11-05 14:30:00,99.59,99.63,99.58,99.63,3300.0,75.792,75.8224,75.7844,75.8224,3300.0
2013-11-05 14:35:00,99.65,99.67,99.61,99.63,4300.0,75.8376,75.8528,75.8072,75.8224,4300.0
2013-11-05 14:40:00,99.63,99.67,99.61,99.64,4800.0,75.8224,75.8528,75.8072,75.83,4800.0
2013-11-05 14:45:00,99.63,99.68,99.63,99.65,2600.0,75.8224,75.8605,75.8224,75.8376,2600.0
2013-11-05 14:50:00,99.66,99.66,99.62,99.63,4800.0,75.8452,75.8452,75.8148,75.8224,4800.0
2013-11-05 14:55:00,99.63,99.7,99.63,99.7,2700.0,75.8224,75.8757,75.8224,75.8757,2700.0
2013-11-05 15:00:00,99.7,99.71,99.68,99.68,7900.0,75.8757,75.8833,75.8605,75.8605,7900.0
2013-11-05 15:05:00,99.68,99.72,99.68,99.69,7900.0,75.8605,75.8909,75.8605,75.8681,7900.0
2013-11-05 15:10:00,99.68,99.69,99.63,99.63,4600.0,75.8605,75.8681,75.8224,75.8224,4600.0
2013-11-05 15:15:00,99.64,99.7,99.62,99.68,6400.0,75.83,75.8757,75.8148,75.8605,6400.0
2013-11-05 15:20:00,99.69,99.7,99.57,99.6,8700.0,75.8681,75.8757,75.7767,75.7996,8700.0
2013-11-05 15:25:00,99.59,99.67,99.59,99.65,6800.0,75.792,75.8528,75.792,75.8376,6800.0
2013-11-05 15:30:00,99.64,99.67,99.6,99.6,6000.0,75.83,75.8528,75.7996,75.7996,6000.0
2013-11-05 15:35:00,99.62,99.62,99.55,99.59,10700.0,75.8148,75.8148,75.7615,75.792,10700.0
2013-11-05 15:40:00,99.61,99.66,99.59,99.59,9700.0,75.8072,75.8452,75.792,75.792,9700.0
2013-11-05 15:45:00,99.58,99.63,99.53,99.54,16900.0,75.7844,75.8224,75.7463,75.7539,16900.0
2013-11-05 15:50:00,99.54,99.64,99.52,99.64,17600.0,75.7539,75.83,75.7387,75.83,17600.0
2013-11-05 15:55:00,99.62,99.63,99.51,99.51,37500.0,75.8148,75.8224,75.7311,75.7311,37500.0
2013-11-06 09:30:00,99.65,99.83,99.53,99.79,18200.0,75.8376,75.9746,75.7463,75.9442,18200.0
2013-11-06 09:35:00,99.83,99.83,99.44,99.55,4500.0,75.9746,75.9746,75.6778,75.7615,4500.0
2013-11-06 09:40:00,99.59,99.6,99.49,99.52,5000.0,75.792,75.7996,75.7159,75.7387,5000.0
2013-11-06 09:45:00,99.6,99.73,99.47,99.73,4800.0,75.7996,75.8985,75.7006,75.8985,4800.0
2013-11-06 09:50:00,99.81,99.99,99.59,99.59,51200.0,75.9594,76.0964,75.792,75.792,51200.0
2013-11-06 09:55:00,99.59,99.77,99.41,99.59,32400.0,75.792,75.9289,75.655,75.792,32400.0
2013-11-06 10:00:00,99.65,99.73,99.59,99.72,5200.0,75.8376,75.8985,75.792,75.8909,5200.0
2013-11-06 10:05:00,99.72,99.74,99.57,99.7,8200.0,75.8909,75.9061,75.7767,75.8757,8200.0
2013-11-06 10:10:00,99.71,99.71,99.57,99.57,2800.0,75.8833,75.8833,75.7767,75.7767,2800.0
2013-11-06 10:15:00,99.62,99.62,99.51,99.51,5300.0,75.8148,75.8148,75.7311,75.7311,5300.0
2013-11-06 10:20:00,99.55,99.67,99.5,99.59,5100.0,75.7615,75.8528,75.7235,75.792,5100.0
2013-11-06 10:25:00,99.63,99.65,99.45,99.45,6300.0,75.8224,75.8376,75.6854,75.6854,6300.0
2013-11-06 10:30:00,99.42,99.45,99.35,99.38,8100.0,75.6626,75.6854,75.6093,75.6321,8100.0
2013-11-06 10:35:00,99.38,99.44,99.33,99.37,7800.0,75.6321,75.6778,75.5941,75.6245,7800.0
2013-11-06 10:40:00,99.37,99.37,99.33,99.34,2500.0,75.6245,75.6245,75.5941,75.6017,2500.0
2013-11-06 10:45:00,99.34,99.45,99.29,99.33,10500.0,75.6017,75.6854,75.5636,75.5941,10500.0
2013-11-06 10:50:00,99.33,99.35,99.24,99.28,5100.0,75.5941,75.6093,75.5256,75.556,5100.0
2013-11-06 10:55:00,99.28,99.4,99.28,99.34,4000.0,75.556,75.6474,75.556,75.6017,4000.0
2013-11-06 11:00:00,99.35,99.37,99.24,99.37,5800.0,75.6093,75.6245,75.5256,75.6245,5800.0
2013-11-06 11:05:00,99.36,99.38,99.26,99.34,7500.0,75.6169,75.6321,75.5408,75.6017,7500.0
2013-11-06 11:10:00,99.37,99.41,99.35,99.37,2700.0,75.6245,75.655,75.6093,75.6245,2700.0
2013-11-06 11:15:00,99.34,99.36,99.31,99.31,2300.0,75.6017,75.6169,75.5789,75.5789,2300.0
2013-11-06 11:20:00,99.32,99.37,99.3,99.31,2600.0,75.5865,75.6245,75.5713,75.5789,2600.0
2013-11-06 11:25:00,99.31,99.33,99.31,99.32,900.0,75.5789,75.5941,75.5789,75.5865,900.0
2013-11-06 11:30:00,99.33,99.34,99.27,99.28,4100.0,75.5941,75.6017,75.5484,75.556,4100.0
2013-11-06 11:35:00,99.27,99.28,99.24,99.26,2500.0,75.5484,75.556,75.5256,75.5408,2500.0
2013-11-06 11:40:00,99.29,99.36,99.27,99.35,6100.0,75.5636,75.6169,75.5484,75.6093,6100.0
2013-11-06 11:45:00,99.37,99.38,99.3,99.37,2500.0,75.6245,75.6321,75.5713,75.6245,2500.0
2013-11-06 11:50:00,99.39,99.4,99.35,99.39,1800.0,75.6398,75.6474,75.6093,75.6398,1800.0
2013-11-06 11:55:00,99.39,99.44,99.34,99.37,4200.0,75.6398,75.6778,75.6017,75.6245,4200.0
2013-11-06 12:00:00,99.34,99.37,99.34,99.36,4400.0,75.6017,75.6245,75.6017,75.6169,4400.0
2013-11-06 12:05:00,99.4,99.42,99.35,99.38,4400.0,75.6474,75.6626,75.6093,75.6321,4400.0
2013-11-06 12:10:00,99.39,99.45,99.38,99.43,1600.0,75.6398,75.6854,75.6321,75.6702,1600.0
2013-11-06 12:15:00,99.43,99.55,99.43,99.55,1600.0,75.6702,75.7615,75.6702,75.7615,1600.0
2013-11-06 12:20:00,99.54,99.59,99.54,99.56,5700.0,75.7539,75.792,75.7539,75.7691,5700.0
2013-11-06 12:25:00,99.54,99.55,99.5,99.5,4000.0,75.7539,75.7615,75.7235,75.7235,4000.0
2013-11-06 12:30:00,99.51,99.51,99.46,99.46,3300.0,75.7311,75.7311,75.693,75.693,3300.0
2013-11-06 12:35:00,99.47,99.48,99.4,99.4,5200.0,75.7006,75.7082,75.6474,75.6474,5200.0
2013-11-06 12:40:00,99.4,99.42,99.4,99.41,2300.0,75.6474,75.6626,75.6474,75.655,2300.0
2013-11-06 12:45:00,99.41,99.47,99.39,99.45,4100.0,75.655,75.7006,75.6398,75.6854,4100.0
2013-11-06 12:50:00,99.45,99.46,99.4,99.44,2300.0,75.6854,75.693,75.6474,75.6778,2300.0
2013-11-06 12:55:00,99.49,99.52,99.43,99.44,3300.0,75.7159,75.7387,75.6702,75.6778,3300.0
2013-11-06 13:00:00,99.41,99.41,99.35,99.37,4300.0,75.655,75.655,75.6093,75.6245,4300.0
2013-11-06 13:05:00,99.39,99.46,99.39,99.46,2500.0,75.6398,75.693,75.6398,75.693,2500.0
2013-11-06 13:10:00,99.46,99.49,99.43,99.44,4500.0,75.693,75.7159,75.6702,75.6778,4500.0
2013-11-06 13:15:00,99.42,99.47,99.38,99.42,4900.0,75.6626,75.7006,75.6321,75.6626,4900.0
2013-11-06 13:20:00,99.44,99.48,99.44,99.48,2800.0,75.6778,75.7082,75.6778,75.7082,2800.0
2013-11-06 13:25:00,99.5,99.63,99.5,99.63,3600.0,75.7235,75.8224,75.7235,75.8224,3600.0
2013-11-06 13:30:00,99.61,99.65,99.6,99.61,5300.0,75.8072,75.8376,75.7996,75.8072,5300.0
2013-11-06 13:35:00,99.61,99.65,99.6,99.64,5100.0,75.8072,75.8376,75.7996,75.83,5100.0
2013-11-06 13:40:00,99.63,99.63,99.58,99.6,2600.0,75.8224,75.8224,75.7844,75.7996,2600.0
2013-11-06 13:45:00,99.6,99.63,99.58,99.58,2900.0,75.7996,75.8224,75.7844,75.7844,2900.0
2013-11-06 13:50:00,99.58,99.62,99.54,99.54,4200.0,75.7844,75.8148,75.7539,75.7539,4200.0
2013-11-06 13:55:00,99.52,99.58,99.51,99.55,4600.0,75.7387,75.7844,75.7311,75.7615,4600.0
2013-11-06 14:00:00,99.55,99.56,99.49,99.49,3900.0,75.7615,75.7691,75.7159,75.7159,3900.0
2013-11-06 14:05:00,99.49,99.52,99.46,99.47,4900.0,75.7159,75.7387,75.693,75.7006,4900.0
2013-11-06 14:10:00,99.47,99.47,99.43,99.47,6600.0,75.7006,75.7006,75.6702,75.7006,6600.0
2013-11-06 14:15:00,99.45,99.46,99.37,99.42,7900.0,75.6854,75.693,75.6245,75.6626,7900.0
2013-11-06 14:20:00,99.41,99.46,99.35,99.37,8000.0,75.655,75.693,75.6093,75.6245,8000.0
2013-11-06 14:25:00,99.34,99.42,99.34,99.42,2900.0,75.6017,75.6626,75.6017,75.6626,2900.0
2013-11-06 14:30:00,99.42,99.46,99.41,99.46,5800.0,75.6626,75.693,75.655,75.693,5800.0
2013-11-06 14:35:00,99.45,99.45,99.42,99.43,4800.0,75.6854,75.6854,75.6626,75.6702,4800.0
2013-11-06 14:40:00,99.44,99.44,99.38,99.41,6000.0,75.6778,75.6778,75.6321,75.655,6000.0
2013-11-06 14:45:00,99.4,99.43,99.38,99.43,7000.0,75.6474,75.6702,75.6321,75.6702,7000.0
2013-11-06 14:50:00,99.43,99.45,99.36,99.37,3700.0,75.6702,75.6854,75.6169,75.6245,3700.0
2013-11-06 14:55:00,99.38,99.44,99.38,99.43,3700.0,75.6321,75.6778,75.6321,75.6702,3700.0
2013-11-06 15:00:00,99.42,99.43,99.36,99.4,7100.0,75.6626,75.6702,75.6169,75.6474,7100.0
2013-11-06 15:05:00,99.4,99.42,99.31,99.33,8200.0,75.6474,75.6626,75.5789,75.5941,8200.0
2013-11-06 15:10:00,99.34,99.34,99.29,99.31,6900.0,75.6017,75.6017,75.5636,75.5789,6900.0
2013-11-06 15:15:00,99.29,99.34,99.26,99.27,7800.0,75.5636,75.6017,75.5408,75.5484,7800.0
2013-11-06 15:20:00,99.26,99.3,99.23,99.27,13400.0,75.5408,75.5713,75.518,75.5484,13400.0
2013-11-06 15:25:00,99.28,99.34,99.22,99.23,8400.0,75.556,75.6017,75.5104,75.518,8400.0
2013-11-06 15:30:00,99.25,99.26,99.21,99.26,9700.0,75.5332,75.5408,75.5028,75.5408,9700.0
2013-11-06 15:35:00,99.26,99.26,99.2,99.21,12200.0,75.5408,75.5408,75.4952,75.5028,12200.0
2013-11-06 15:40:00,99.22,99.24,99.21,99.24,9400.0,75.5104,75.5256,75.5028,75.5256,9400.0
2013-11-06 15:45:00,99.26,99.34,99.25,99.33,13200.0,75.5408,75.6017,75.5332,75.5941,13200.0
2013-11-06 15:50:00,99.34,99.44,99.34,99.44,18500.0,75.6017,75.6778,75.6017,75.6778,18500.0
2013-11-06 15:55:00,99.44,99.47,99.38,99.42,32500.0,75.6778,75.7006,75.6321,75.6626,32500.0
2013-11-07 09:30:00,99.32,99.52,99.02,99.2,17100.0,75.5865,75.7387,75.3582,75.4952,17100.0
2013-11-07 09:35:00,99.07,99.08,98.8,98.8,12800.0,75.3962,75.4038,75.1907,75.1907,12800.0
2013-11-07 09:40:00,98.83,98.96,98.68,98.68,8000.0,75.2136,75.3125,75.0994,75.0994,8000.0
2013-11-07 09:45:00,98.66,98.82,98.66,98.73,4000.0,75.0842,75.206,75.0842,75.1375,4000.0
2013-11-07 09:50:00,98.72,98.76,98.59,98.76,6700.0,75.1299,75.1603,75.0309,75.1603,6700.0
2013-11-07 09:55:00,98.76,98.86,98.74,98.79,4600.0,75.1603,75.2364,75.1451,75.1831,4600.0
2013-11-07 10:00:00,98.78,98.81,98.73,98.74,7000.0,75.1755,75.1983,75.1375,75.1451,7000.0
2013-11-07 10:05:00,98.73,98.73,98.31,98.31,8600.0,75.1375,75.1375,74.8178,74.8178,8600.0
2013-11-07 10:10:00,98.32,98.52,98.32,98.4,19800.0,74.8254,74.9776,74.8254,74.8863,19800.0
2013-11-07 10:15:00,98.44,98.5,98.36,98.37,13700.0,74.9168,74.9624,74.8559,74.8635,13700.0
2013-11-07 10:20:00,98.37,98.48,98.36,98.48,16900.0,74.8635,74.9472,74.8559,74.9472,16900.0
2013-11-07 10:25:00,98.48,98.57,98.44,98.57,5400.0,74.9472,75.0157,74.9168,75.0157,5400.0
2013-11-07 10:30:00,98.55,98.57,98.31,98.35,6000.0,75.0005,75.0157,74.8178,74.8483,6000.0
2013-11-07 10:35:00,98.34,98.42,98.24,98.3,8000.0,74.8407,74.9015,74.7646,74.8102,8000.0
2013-11-07 10:40:00,98.28,98.31,98.16,98.16,8900.0,74.795,74.8178,74.7037,74.7037,8900.0
2013-11-07 10:45:00,98.17,98.17,98.09,98.1,11700.0,74.7113,74.7113,74.6504,74.658,11700.0
2013-11-07 10:50:00,98.14,98.22,98.1,98.12,6800.0,74.6885,74.7493,74.658,74.6732,6800.0
2013-11-07 10:55:00,98.13,98.14,97.95,97.95,9900.0,74.6808,74.6885,74.5439,74.5439,9900.0
2013-11-07 11:00:00,97.97,98.03,97.9,98.03,7600.0,74.5591,74.6047,74.5058,74.6047,7600.0
2013-11-07 11:05:00,98.07,98.11,97.98,97.98,3500.0,74.6352,74.6656,74.5667,74.5667,3500.0
2013-11-07 11:10:00,97.97,98.05,97.97,97.98,4800.0,74.5591,74.62,74.5591,74.5667,4800.0
2013-11-07 11:15:00,97.96,97.99,97.91,97.93,3400.0,74.5515,74.5743,74.5134,74.5286,3400.0
2013-11-07 11:20:00,97.95,98.04,97.89,98.04,2300.0,74.5439,74.6123,74.4982,74.6123,2300.0
2013-11-07 11:25:00,98.05,98.05,97.97,98.02,6300.0,74.62,74.62,74.5591,74.5971,6300.0
2013-11-07 11:30:00,98.06,98.09,97.98,98.09,5400.0,74.6276,74.6504,74.5667,74.6504,5400.0
2013-11-07 11:35:00,98.12,98.12,98.03,98.06,4900.0,74.6732,74.6732,74.6047,74.6276,4900.0
2013-11-07 11:40:00,98.04,98.04,97.95,98.0,5300.0,74.6123,74.6123,74.5439,74.5819,5300.0
2013-11-07 11:45:00,98.01,98.03,97.98,98.0,5100.0,74.5895,74.6047,74.5667,74.5819,5100.0
2013-11-07 11:50:00,98.03,98.03,97.99,98.03,3500.0,74.6047,74.6047,74.5743,74.6047,3500.0
2013-11-07 11:55:00,98.0,98.01,97.96,97.96,1900.0,74.5819,74.5895,74.5515,74.5515,1900.0
2013-11-07 12:00:00,97.99,98.06,97.99,98.06,2900.0,74.5743,74.6276,74.5743,74.6276,2900.0
2013-11-07 12:05:00,98.08,98.08,97.99,97.99,2800.0,74.6428,74.6428,74.5743,74.5743,2800.0
2013-11-07 12:10:00,97.99,98.01,97.94,98.01,3400.0,74.5743,74.5895,74.5362,74.5895,3400.0
2013-11-07 12:15:00,98.01,98.04,97.94,98.04,2100.0,74.5895,74.6123,74.5362,74.6123,2100.0
2013-11-07 12:20:00,98.01,98.03,97.95,97.98,600.0,74.5895,74.6047,74.5439,74.5667,600.0
2013-11-07 12:25:00,97.98,97.98,97.89,97.95,2800.0,74.5667,74.5667,74.4982,74.5439,2800.0
2013-11-07 12:30:00,97.95,97.97,97.87,97.88,2700.0,74.5439,74.5591,74.483,74.4906,2700.0
2013-11-07 12:35:00,97.86,97.86,97.77,97.79,4200.0,74.4754,74.4754,74.4069,74.4221,4200.0
2013-11-07 12:40:00,97.79,97.83,97.78,97.83,3600.0,74.4221,74.4525,74.4145,74.4525,3600.0
2013-11-07 12:45:00,97.85,97.85,97.82,97.82,1900.0,74.4678,74.4678,74.4449,74.4449,1900.0
2013-11-07 12:50:00,97.81,97.81,97.68,97.68,2700.0,74.4373,74.4373,74.3384,74.3384,2700.0
2013-11-07 12:55:00,97.7,97.71,97.58,97.62,5200.0,74.3536,74.3612,74.2623,74.2927,5200.0
2013-11-07 13:00:00,97.63,97.67,97.63,97.65,3300.0,74.3003,74.3308,74.3003,74.3155,3300.0
2013-11-07 13:05:00,97.64,97.65,97.59,97.61,4000.0,74.3079,74.3155,74.2699,74.2851,4000.0
2013-11-07 13:10:00,97.59,97.67,97.57,97.62,4100.0,74.2699,74.3308,74.2547,74.2927,4100.0
2013-11-07 13:15:00,97.6,97.64,97.6,97.63,700.0,74.2775,74.3079,74.2775,74.3003,700.0
2013-11-07 13:20:00,97.64,97.67,97.57,97.63,6200.0,74.3079,74.3308,74.2547,74.3003,6200.0
2013-11-07 13:25:00,97.6,97.61,97.51,97.51,4400.0,74.2775,74.2851,74.209,74.209,4400.0
2013-11-07 13:30:00,97.54,97.57,97.5,97.5,3200.0,74.2318,74.2547,74.2014,74.2014,3200.0
2013-11-07 13:35:00,97.53,97.53,97.42,97.49,5600.0,74.2242,74.2242,74.1405,74.1938,5600.0
2013-11-07 13:40:00,97.51,97.55,97.49,97.51,2500.0,74.209,74.2394,74.1938,74.209,2500.0
2013-11-07 13:45:00,97.53,97.54,97.39,97.39,4200.0,74.2242,74.2318,74.1177,74.1177,4200.0
2013-11-07 13:50:00,97.37,97.4,97.32,97.38,5600.0,74.1025,74.1253,74.0644,74.1101,5600.0
2013-11-07 13:55:00,97.37,97.41,97.33,97.34,5400.0,74.1025,74.1329,74.072,74.0796,5400.0
2013-11-07 14:00:00,97.31,97.33,97.07,97.08,9300.0,74.0568,74.072,73.8741,73.8818,9300.0
2013-11-07 14:05:00,97.11,97.16,97.1,97.13,7500.0,73.9046,73.9426,73.897,73.9198,7500.0
2013-11-07 14:10:00,97.14,97.31,97.14,97.18,10300.0,73.9274,74.0568,73.9274,73.9579,10300.0
2013-11-07 14:15:00,97.2,97.26,97.16,97.23,6700.0,73.9731,74.0187,73.9426,73.9959,6700.0
2013-11-07 14:20:00,97.22,97.24,97.17,97.22,3200.0,73.9883,74.0035,73.9502,73.9883,3200.0
2013-11-07 14:25:00,97.24,97.3,97.17,97.2,3800.0,74.0035,74.0492,73.9502,73.9731,3800.0
2013-11-07 14:30:00,97.19,97.19,96.92,96.94,47600.0,73.9655,73.9655,73.76,73.7752,47600.0
2013-11-07 14:35:00,96.94,96.94,96.9,96.92,17000.0,73.7752,73.7752,73.7448,73.76,17000.0
2013-11-07 14:40:00,96.94,96.94,96.91,96.91,11400.0,73.7752,73.7752,73.7524,73.7524,11400.0
2013-11-07 14:45:00,96.92,97.03,96.84,96.98,18100.0,73.76,73.8437,73.6991,73.8056,18100.0
2013-11-07 14:50:00,96.97,97.1,96.93,97.07,11700.0,73.798,73.897,73.7676,73.8741,11700.0
2013-11-07 14:55:00,97.07,97.19,97.07,97.18,9600.0,73.8741,73.9655,73.8741,73.9579,9600.0
2013-11-07 15:00:00,97.16,97.18,97.03,97.04,9800.0,73.9426,73.9579,73.8437,73.8513,9800.0
2013-11-07 15:05:00,97.06,97.1,96.94,97.01,33100.0,73.8665,73.897,73.7752,73.8285,33100.0
2013-11-07 15:10:00,97.0,97.12,97.0,97.09,31300.0,73.8209,73.9122,73.8209,73.8894,31300.0
2013-11-07 15:15:00,97.1,97.1,96.9,96.9,40300.0,73.897,73.897,73.7448,73.7448,40300.0
2013-11-07 15:20:00,96.9,96.96,96.86,96.86,13000.0,73.7448,73.7904,73.7143,73.7143,13000.0
2013-11-07 15:25:00,96.83,96.86,96.76,96.78,17200.0,73.6915,73.7143,73.6382,73.6534,17200.0
2013-11-07 15:30:00,96.8,96.81,96.68,96.74,33800.0,73.6687,73.6763,73.5773,73.623,33800.0
2013-11-07 15:35:00,96.74,96.84,96.66,96.84,20800.0,73.623,73.6991,73.5621,73.6991,20800.0
2013-11-07 15:40:00,96.81,96.82,96.68,96.73,24600.0,73.6763,73.6839,73.5773,73.6154,24600.0
2013-11-07 15:45:00,96.72,96.83,96.69,96.69,50800.0,73.6078,73.6915,73.5849,73.5849,50800.0
2013-11-07 15:50:00,96.7,96.8,96.7,96.73,58800.0,73.5926,73.6687,73.5926,73.6154,58800.0
2013-11-07 15:55:00,96.73,96.75,96.59,96.71,138400.0,73.6154,73.6306,73.5088,73.6002,138400.0
2013-11-08 09:30:00,96.67,96.89,96.55,96.62,19900.0,73.5697,73.7372,73.4784,73.5317,19900.0
2013-11-08 09:35:00,96.62,96.75,96.23,96.36,20600.0,73.5317,73.6306,73.2349,73.3338,20600.0
2013-11-08 09:40:00,96.41,96.78,96.39,96.71,5000.0,73.3719,73.6534,73.3566,73.6002,5000.0
2013-11-08 09:45:00,96.72,96.72,96.46,96.52,4600.0,73.6078,73.6078,73.4099,73.4556,4600.0
2013-11-08 09:50:00,96.57,96.67,96.38,96.49,3000.0,73.4936,73.5697,73.349,73.4327,3000.0
2013-11-08 09:55:00,96.49,96.6,96.33,96.43,8100.0,73.4327,73.5165,73.311,73.3871,8100.0
2013-11-08 10:00:00,96.47,96.56,96.3,96.35,6800.0,73.4175,73.486,73.2881,73.3262,6800.0
2013-11-08 10:05:00,96.32,96.44,96.25,96.38,12100.0,73.3034,73.3947,73.2501,73.349,12100.0
2013-11-08 10:10:00,96.45,96.53,96.4,96.52,4500.0,73.4023,73.4632,73.3642,73.4556,4500.0
2013-11-08 10:15:00,96.52,96.88,96.49,96.88,9300.0,73.4556,73.7295,73.4327,73.7295,9300.0
2013-11-08 10:20:00,96.93,97.09,96.92,96.98,6200.0,73.7676,73.8894,73.76,73.8056,6200.0
2013-11-08 10:25:00,96.95,96.95,96.81,96.84,5500.0,73.7828,73.7828,73.6763,73.6991,5500.0
2013-11-08 10:30:00,96.86,97.11,96.86,97.07,5000.0,73.7143,73.9046,73.7143,73.8741,5000.0
2013-11-08 10:35:00,97.05,97.1,96.99,97.1,5800.0,73.8589,73.897,73.8133,73.897,5800.0
2013-11-08 10:40:00,97.07,97.19,97.07,97.08,9700.0,73.8741,73.9655,73.8741,73.8818,9700.0
2013-11-08 10:45:00,97.09,97.29,96.98,97.29,5400.0,73.8894,74.0416,73.8056,74.0416,5400.0
2013-11-08 10:50:00,97.24,97.34,97.11,97.19,8000.0,74.0035,74.0796,73.9046,73.9655,8000.0
2013-11-08 10:55:00,97.23,97.35,97.21,97.35,3800.0,73.9959,74.0872,73.9807,74.0872,3800.0
2013-11-08 11:00:00,97.34,97.35,97.27,97.27,4100.0,74.0796,74.0872,74.0263,74.0263,4100.0
2013-11-08 11:05:00,97.26,97.26,97.08,97.13,4400.0,74.0187,74.0187,73.8818,73.9198,4400.0
2013-11-08 11:10:00,97.09,97.16,97.07,97.13,3500.0,73.8894,73.9426,73.8741,73.9198,3500.0
2013-11-08 11:15:00,97.11,97.11,97.0,97.02,8000.0,73.9046,73.9046,73.8209,73.8361,8000.0
2013-11-08 11:20:00,97.01,97.03,96.95,96.96,4100.0,73.8285,73.8437,73.7828,73.7904,4100.0
2013-11-08 11:25:00,96.96,96.96,96.92,96.93,2600.0,73.7904,73.7904,73.76,73.7676,2600.0
2013-11-08 11:30:00,96.92,96.94,96.9,96.93,3400.0,73.76,73.7752,73.7448,73.7676,3400.0
2013-11-08 11:35:00,96.94,97.01,96.91,96.99,10600.0,73.7752,73.8285,73.7524,73.8133,10600.0
2013-11-08 11:40:00,96.96,97.04,96.96,97.03,3100.0,73.7904,73.8513,73.7904,73.8437,3100.0
2013-11-08 11:45:00,97.01,97.02,96.94,96.95,3400.0,73.8285,73.8361,73.7752,73.7828,3400.0
2013-11-08 11:50:00,96.97,96.99,96.94,96.98,8300.0,73.798,73.8133,73.7752,73.8056,8300.0
2013-11-08 11:55:00,96.98,97.01,96.96,96.97,2400.0,73.8056,73.8285,73.7904,73.798,2400.0
2013-11-08 12:00:00,96.97,97.13,96.97,97.1,4400.0,73.798,73.9198,73.798,73.897,4400.0
2013-11-08 12:05:00,97.11,97.15,97.1,97.12,3300.0,73.9046,73.935,73.897,73.9122,3300.0
2013-11-08 12:10:00,97.15,97.15,97.08,97.09,3100.0,73.935,73.935,73.8818,73.8894,3100.0
2013-11-08 12:15:00,97.06,97.12,97.05,97.08,3400.0,73.8665,73.9122,73.8589,73.8818,3400.0
2013-11-08 12:20:00,97.1,97.1,96.94,96.94,3500.0,73.897,73.897,73.7752,73.7752,3500.0
2013-11-08 12:25:00,96.97,97.02,96.89,97.02,4700.0,73.798,73.8361,73.7372,73.8361,4700.0
2013-11-08 12:30:00,97.03,97.03,96.95,96.97,2900.0,73.8437,73.8437,73.7828,73.798,2900.0
2013-11-08 12:35:00,96.97,96.99,96.95,96.95,3800.0,73.798,73.8133,73.7828,73.7828,3800.0
2013-11-08 12:40:00,96.96,96.99,96.94,96.98,2700.0,73.7904,73.8133,73.7752,73.8056,2700.0
2013-11-08 12:45:00,96.97,97.0,96.9,96.9,5900.0,73.798,73.8209,73.7448,73.7448,5900.0
2013-11-08 12:50:00,96.91,96.91,96.8,96.83,2500.0,73.7524,73.7524,73.6687,73.6915,2500.0
2013-11-08 12:55:00,96.81,96.86,96.81,96.86,3800.0,73.6763,73.7143,73.6763,73.7143,3800.0
2013-11-08 13:00:00,96.86,96.87,96.8,96.8,3700.0,73.7143,73.7219,73.6687,73.6687,3700.0
2013-11-08 13:05:00,96.8,96.84,96.76,96.76,7500.0,73.6687,73.6991,73.6382,73.6382,7500.0
2013-11-08 13:10:00,96.76,96.76,96.71,96.73,4200.0,73.6382,73.6382,73.6002,73.6154,4200.0
2013-11-08 13:15:00,96.75,96.75,96.71,96.74,3500.0,73.6306,73.6306,73.6002,73.623,3500.0
2013-11-08 13:20:00,96.73,96.77,96.7,96.72,8700.0,73.6154,73.6458,73.5926,73.6078,8700.0
2013-11-08 13:25:00,96.72,96.79,96.7,96.76,10600.0,73.6078,73.661,73.5926,73.6382,10600.0
2013-11-08 13:30:00,96.76,96.76,96.71,96.72,5800.0,73.6382,73.6382,73.6002,73.6078,5800.0
2013-11-08 13:35:00,96.73,96.75,96.71,96.73,6600.0,73.6154,73.6306,73.6002,73.6154,6600.0
2013-11-08 13:40:00,96.73,96.82,96.71,96.77,6400.0,73.6154,73.6839,73.6002,73.6458,6400.0
2013-11-08 13:45:00,96.77,96.84,96.75,96.8,16700.0,73.6458,73.6991,73.6306,73.6687,16700.0
2013-11-08 13:50:00,96.81,96.81,96.71,96.75,3300.0,73.6763,73.6763,73.6002,73.6306,3300.0
2013-11-08 13:55:00,96.75,96.85,96.75,96.85,1700.0,73.6306,73.7067,73.6306,73.7067,1700.0
2013-11-08 14:00:00,96.84,97.02,96.84,97.02,4300.0,73.6991,73.8361,73.6991,73.8361,4300.0
2013-11-08 14:05:00,96.99,97.03,96.99,97.0,3900.0,73.8133,73.8437,73.8133,73.8209,3900.0
2013-11-08 14:10:00,96.99,97.01,96.93,97.01,2500.0,73.8133,73.8285,73.7676,73.8285,2500.0
2013-11-08 14:15:00,97.03,97.1,97.03,97.1,4200.0,73.8437,73.897,73.8437,73.897,4200.0
2013-11-08 14:20:00,97.11,97.16,97.09,97.1,5900.0,73.9046,73.9426,73.8894,73.897,5900.0
2013-11-08 14:25:00,97.1,97.18,97.1,97.13,5000.0,73.897,73.9579,73.897,73.9198,5000.0
2013-11-08 14:30:00,97.15,97.17,97.12,97.17,6400.0,73.935,73.9502,73.9122,73.9502,6400.0
2013-11-08 14:35:00,97.15,97.21,97.1,97.17,4700.0,73.935,73.9807,73.897,73.9502,4700.0
2013-11-08 14:40:00,97.15,97.16,97.13,97.14,3500.0,73.935,73.9426,73.9198,73.9274,3500.0
2013-11-08 14:45:00,97.14,97.14,97.11,97.11,7900.0,73.9274,73.9274,73.9046,73.9046,7900.0
2013-11-08 14:50:00,97.11,97.14,97.07,97.07,4300.0,73.9046,73.9274,73.8741,73.8741,4300.0
2013-11-08 14:55:00,97.05,97.09,97.05,97.06,6100.0,73.8589,73.8894,73.8589,73.8665,6100.0
2013-11-08 15:00:00,97.06,97.12,97.01,97.02,10100.0,73.8665,73.9122,73.8285,73.8361,10100.0
2013-11-08 15:05:00,97.02,97.05,96.98,97.01,7800.0,73.8361,73.8589,73.8056,73.8285,7800.0
2013-11-08 15:10:00,97.02,97.1,97.01,97.07,8200.0,73.8361,73.897,73.8285,73.8741,8200.0
2013-11-08 15:15:00,97.07,97.11,97.06,97.11,9500.0,73.8741,73.9046,73.8665,73.9046,9500.0
2013-11-08 15:20:00,97.12,97.17,97.09,97.16,10000.0,73.9122,73.9502,73.8894,73.9426,10000.0
2013-11-08 15:25:00,97.18,97.29,97.18,97.21,8500.0,73.9579,74.0416,73.9579,73.9807,8500.0
2013-11-08 15:30:00,97.21,97.25,97.17,97.24,9600.0,73.9807,74.0111,73.9502,74.0035,9600.0
2013-11-08 15:35:00,97.25,97.38,97.25,97.33,9600.0,74.0111,74.1101,74.0111,74.072,9600.0
2013-11-08 15:40:00,97.34,97.42,97.33,97.38,10300.0,74.0796,74.1405,74.072,74.1101,10300.0
2013-11-08 15:45:00,97.38,97.46,97.38,97.44,15400.0,74.1101,74.1709,74.1101,74.1557,15400.0
2013-11-08 15:50:00,97.45,97.51,97.45,97.48,21500.0,74.1633,74.209,74.1633,74.1862,21500.0
2013-11-08 15:55:00,97.48,97.58,97.42,97.56,44300.0,74.1862,74.2623,74.1405,74.247,44300.0
2013-11-11 09:30:00,97.55,97.7,97.51,97.7,7700.0,74.2394,74.3536,74.209,74.3536,7700.0
2013-11-11 09:35:00,97.71,97.8,97.61,97.71,3200.0,74.3612,74.4297,74.2851,74.3612,3200.0
2013-11-11 09:40:00,97.74,97.82,97.51,97.76,23200.0,74.384,74.4449,74.209,74.3993,23200.0
2013-11-11 09:45:00,97.69,97.77,97.64,97.71,4000.0,74.346,74.4069,74.3079,74.3612,4000.0
2013-11-11 09:50:00,97.71,97.72,97.51,97.56,3800.0,74.3612,74.3688,74.209,74.247,3800.0
2013-11-11 09:55:00,97.55,97.74,97.53,97.58,5400.0,74.2394,74.384,74.2242,74.2623,5400.0
2013-11-11 10:00:00,97.61,97.61,97.5,97.52,1900.0,74.2851,74.2851,74.2014,74.2166,1900.0
2013-11-11 10:05:00,97.54,97.63,97.53,97.53,2100.0,74.2318,74.3003,74.2242,74.2242,2100.0
2013-11-11 10:10:00,97.5,97.5,97.39,97.45,6800.0,74.2014,74.2014,74.1177,74.1633,6800.0
2013-11-11 10:15:00,97.43,97.43,97.37,97.39,1000.0,74.1481,74.1481,74.1025,74.1177,1000.0
2013-11-11 10:20:00,97.39,97.41,97.38,97.4,1600.0,74.1177,74.1329,74.1101,74.1253,1600.0
2013-11-11 10:25:00,97.4,97.4,97.22,97.24,1500.0,74.1253,74.1253,73.9883,74.0035,1500.0
2013-11-11 10:30:00,97.23,97.35,97.23,97.35,1400.0,73.9959,74.0872,73.9959,74.0872,1400.0
2013-11-11 10:35:00,97.33,97.37,97.3,97.35,1900.0,74.072,74.1025,74.0492,74.0872,1900.0
2013-11-11 10:40:00,97.38,97.43,97.36,97.36,1900.0,74.1101,74.1481,74.0948,74.0948,1900.0
2013-11-11 10:45:00,97.32,97.44,97.32,97.44,1000.0,74.0644,74.1557,74.0644,74.1557,1000.0
2013-11-11 10:50:00,97.41,97.41,97.38,97.38,1400.0,74.1329,74.1329,74.1101,74.1101,1400.0
2013-11-11 10:55:00,97.38,97.46,97.35,97.43,1400.0,74.1101,74.1709,74.0872,74.1481,1400.0
2013-11-11 11:00:00,97.47,97.52,97.3,97.3,1600.0,74.1786,74.2166,74.0492,74.0492,1600.0
2013-11-11 11:05:00,97.3,97.38,97.3,97.38,2300.0,74.0492,74.1101,74.0492,74.1101,2300.0
2013-11-11 11:10:00,97.36,97.38,97.35,97.35,1900.0,74.0948,74.1101,74.0872,74.0872,1900.0
2013-11-11 11:15:00,97.36,97.4,97.32,97.32,2300.0,74.0948,74.1253,74.0644,74.0644,2300.0
2013-11-11 11:20:00,97.33,97.33,97.21,97.23,4500.0,74.072,74.072,73.9807,73.9959,4500.0
2013-11-11 11:25:00,97.22,97.23,97.15,97.15,1700.0,73.9883,73.9959,73.935,73.935,1700.0
2013-11-11 11:30:00,97.18,97.19,97.06,97.08,52300.0,73.9579,73.9655,73.8665,73.8818,52300.0
2013-11-11 11:35:00,97.11,97.19,97.1,97.16,8900.0,73.9046,73.9655,73.897,73.9426,8900.0
2013-11-11 11:40:00,97.15,97.28,97.15,97.28,2500.0,73.935,74.034,73.935,74.034,2500.0
2013-11-11 11:45:00,97.29,97.32,97.25,97.3,3500.0,74.0416,74.0644,74.0111,74.0492,3500.0
2013-11-11 11:50:00,97.31,97.31,97.27,97.27,1500.0,74.0568,74.0568,74.0263,74.0263,1500.0
2013-11-11 11:55:00,97.28,97.28,97.19,97.19,1600.0,74.034,74.034,73.9655,73.9655,1600.0
2013-11-11 12:00:00,97.16,97.16,97.01,97.04,16500.0,73.9426,73.9426,73.8285,73.8513,16500.0
2013-11-11 12:05:00,97.04,97.1,97.04,97.05,3800.0,73.8513,73.897,73.8513,73.8589,3800.0
2013-11-11 12:10:00,97.07,97.07,97.02,97.06,1600.0,73.8741,73.8741,73.8361,73.8665,1600.0
2013-11-11 12:15:00,97.05,97.05,97.01,97.02,500.0,73.8589,73.8589,73.8285,73.8361,500.0
2013-11-11 12:20:00,97.02,97.02,96.95,96.96,4900.0,73.8361,73.8361,73.7828,73.7904,4900.0
2013-11-11 12:25:00,96.95,96.97,96.94,96.96,2500.0,73.7828,73.798,73.7752,73.7904,2500.0
2013-11-11 12:30:00,96.96,96.96,96.94,96.94,800.0,73.7904,73.7904,73.7752,73.7752,800.0
2013-11-11 12:35:00,96.92,96.94,96.88,96.88,3000.0,73.76,73.7752,73.7295,73.7295,3000.0
2013-11-11 12:40:00,96.89,96.9,96.86,96.87,2300.0,73.7372,73.7448,73.7143,73.7219,2300.0
2013-11-11 12:45:00,96.86,96.87,96.81,96.81,3600.0,73.7143,73.7219,73.6763,73.6763,3600.0
2013-11-11 12:50:00,96.78,96.8,96.77,96.78,2200.0,73.6534,73.6687,73.6458,73.6534,2200.0
2013-11-11 12:55:00,96.76,96.81,96.76,96.77,2800.0,73.6382,73.6763,73.6382,73.6458,2800.0
2013-11-11 13:00:00,96.78,96.86,96.77,96.81,5100.0,73.6534,73.7143,73.6458,73.6763,5100.0
2013-11-11 13:05:00,96.84,96.86,96.84,96.85,600.0,73.6991,73.7143,73.6991,73.7067,600.0
2013-11-11 13:10:00,96.85,96.85,96.8,96.8,1400.0,73.7067,73.7067,73.6687,73.6687,1400.0
2013-11-11 13:15:00,96.79,96.88,96.79,96.86,3500.0,73.661,73.7295,73.661,73.7143,3500.0
2013-11-11 13:20:00,96.84,96.85,96.79,96.79,3500.0,73.6991,73.7067,73.661,73.661,3500.0
2013-11-11 13:25:00,96.8,96.8,96.78,96.78,2500.0,73.6687,73.6687,73.6534,73.6534,2500.0
2013-11-11 13:30:00,96.79,96.8,96.76,96.8,2800.0,73.661,73.6687,73.6382,73.6687,2800.0
2013-11-11 13:35:00,96.81,96.82,96.81,96.82,1100.0,73.6763,73.6839,73.6763,73.6839,1100.0
2013-11-11 13:40:00,96.82,96.82,96.77,96.77,2800.0,73.6839,73.6839,73.6458,73.6458,2800.0
2013-11-11 13:45:00,96.76,96.79,96.75,96.75,3500.0,73.6382,73.661,73.6306,73.6306,3500.0
2013-11-11 13:50:00,96.75,96.76,96.73,96.76,3700.0,73.6306,73.6382,73.6154,73.6382,3700.0
2013-11-11 13:55:00,96.76,96.8,96.73,96.77,5600.0,73.6382,73.6687,73.6154,73.6458,5600.0
2013-11-11 14:00:00,96.78,96.78,96.73,96.78,1800.0,73.6534,73.6534,73.6154,73.6534,1800.0
2013-11-11 14:05:00,96.76,96.78,96.73,96.75,4400.0,73.6382,73.6534,73.6154,73.6306,4400.0
2013-11-11 14:10:00,96.74,96.75,96.72,96.74,1800.0,73.623,73.6306,73.6078,73.623,1800.0
2013-11-11 14:15:00,96.75,96.77,96.74,96.77,3800.0,73.6306,73.6458,73.623,73.6458,3800.0
2013-11-11 14:20:00,96.77,96.78,96.76,96.77,4200.0,73.6458,73.6534,73.6382,73.6458,4200.0
2013-11-11 14:25:00,96.77,96.77,96.73,96.74,7800.0,73.6458,73.6458,73.6154,73.623,7800.0
2013-11-11 14:30:00,96.74,96.76,96.72,96.75,20200.0,73.623,73.6382,73.6078,73.6306,20200.0
2013-11-11 14:35:00,96.75,96.76,96.74,96.75,5000.0,73.6306,73.6382,73.623,73.6306,5000.0
2013-11-11 14:40:00,96.75,96.76,96.73,96.74,4800.0,73.6306,73.6382,73.6154,73.623,4800.0
2013-11-11 14:45:00,96.74,96.76,96.73,96.74,5800.0,73.623,73.6382,73.6154,73.623,5800.0
2013-11-11 14:50:00,96.75,96.76,96.71,96.71,5100.0,73.6306,73.6382,73.6002,73.6002,5100.0
2013-11-11 14:55:00,96.71,96.73,96.7,96.72,4500.0,73.6002,73.6154,73.5926,73.6078,4500.0
2013-11-11 15:00:00,96.72,96.73,96.7,96.73,2600.0,73.6078,73.6154,73.5926,73.6154,2600.0
2013-11-11 15:05:00,96.73,96.74,96.68,96.68,2600.0,73.6154,73.623,73.5773,73.5773,2600.0
2013-11-11 15:10:00,96.7,96.73,96.68,96.68,14200.0,73.5926,73.6154,73.5773,73.5773,14200.0
2013-11-11 15:15:00,96.68,96.68,96.64,96.66,16400.0,73.5773,73.5773,73.5469,73.5621,16400.0
2013-11-11 15:20:00,96.67,96.69,96.66,96.67,6300.0,73.5697,73.5849,73.5621,73.5697,6300.0
2013-11-11 15:25:00,96.67,96.67,96.63,96.65,7700.0,73.5697,73.5697,73.5393,73.5545,7700.0
2013-11-11 15:30:00,96.65,96.66,96.63,96.65,5200.0,73.5545,73.5621,73.5393,73.5545,5200.0
2013-11-11 15:35:00,96.64,96.68,96.63,96.68,10500.0,73.5469,73.5773,73.5393,73.5773,10500.0
2013-11-11 15:40:00,96.68,96.73,96.67,96.73,8300.0,73.5773,73.6154,73.5697,73.6154,8300.0
2013-11-11 15:45:00,96.74,96.75,96.7,96.7,9800.0,73.623,73.6306,73.5926,73.5926,9800.0
2013-11-11 15:50:00,96.71,96.75,96.71,96.72,14100.0,73.6002,73.6306,73.6002,73.6078,14100.0
2013-11-11 15:55:00,96.73,96.82,96.73,96.8,27000.0,73.6154,73.6839,73.6154,73.6687,27000.0
2013-11-12 09:30:00,96.35,96.67,96.04,96.11,31300.0,73.3262,73.5697,73.0903,73.1435,31300.0
2013-11-12 09:35:00,96.11,96.5,96.11,96.41,12500.0,73.1435,73.4403,73.1435,73.3719,12500.0
2013-11-12 09:40:00,96.54,96.58,96.32,96.42,4700.0,73.4708,73.5012,73.3034,73.3795,4700.0
2013-11-12 09:45:00,96.38,96.38,96.08,96.21,5100.0,73.349,73.349,73.1207,73.2196,5100.0
2013-11-12 09:50:00,96.29,96.47,96.25,96.45,4800.0,73.2805,73.4175,73.2501,73.4023,4800.0
2013-11-12 09:55:00,96.45,96.59,96.32,96.35,9200.0,73.4023,73.5088,73.3034,73.3262,9200.0
2013-11-12 10:00:00,96.38,96.47,96.3,96.3,9200.0,73.349,73.4175,73.2881,73.2881,9200.0
2013-11-12 10:05:00,96.34,96.43,96.31,96.38,9500.0,73.3186,73.3871,73.2958,73.349,9500.0
2013-11-12 10:10:00,96.38,96.54,96.38,96.54,2000.0,73.349,73.4708,73.349,73.4708,2000.0
2013-11-12 10:15:00,96.55,96.69,96.46,96.64,6700.0,73.4784,73.5849,73.4099,73.5469,6700.0
2013-11-12 10:20:00,96.64,96.7,96.63,96.69,3600.0,73.5469,73.5926,73.5393,73.5849,3600.0
2013-11-12 10:25:00,96.72,96.79,96.67,96.69,6300.0,73.6078,73.661,73.5697,73.5849,6300.0
2013-11-12 10:30:00,96.67,96.82,96.67,96.82,3200.0,73.5697,73.6839,73.5697,73.6839,3200.0
2013-11-12 10:35:00,96.82,96.86,96.73,96.74,4600.0,73.6839,73.7143,73.6154,73.623,4600.0
2013-11-12 10:40:00,96.74,96.79,96.65,96.67,6100.0,73.623,73.661,73.5545,73.5697,6100.0
2013-11-12 10:45:00,96.7,96.79,96.63,96.68,4900.0,73.5926,73.661,73.5393,73.5773,4900.0
2013-11-12 10:50:00,96.69,96.85,96.69,96.77,6300.0,73.5849,73.7067,73.5849,73.6458,6300.0
2013-11-12 10:55:00,96.77,96.82,96.7,96.75,3600.0,73.6458,73.6839,73.5926,73.6306,3600.0
2013-11-12 11:00:00,96.74,96.76,96.73,96.75,1900.0,73.623,73.6382,73.6154,73.6306,1900.0
2013-11-12 11:05:00,96.75,96.77,96.7,96.71,3400.0,73.6306,73.6458,73.5926,73.6002,3400.0
2013-11-12 11:10:00,96.75,96.76,96.71,96.71,2200.0,73.6306,73.6382,73.6002,73.6002,2200.0
2013-11-12 11:15:00,96.75,96.75,96.69,96.74,3400.0,73.6306,73.6306,73.5849,73.623,3400.0
2013-11-12 11:20:00,96.74,96.74,96.68,96.71,3000.0,73.623,73.623,73.5773,73.6002,3000.0
2013-11-12 11:25:00,96.7,96.71,96.6,96.7,6100.0,73.5926,73.6002,73.5165,73.5926,6100.0
2013-11-12 11:30:00,96.7,96.75,96.66,96.75,11900.0,73.5926,73.6306,73.5621,73.6306,11900.0
2013-11-12 11:35:00,96.72,96.72,96.46,96.46,6000.0,73.6078,73.6078,73.4099,73.4099,6000.0
2013-11-12 11:40:00,96.46,96.52,96.42,96.48,3300.0,73.4099,73.4556,73.3795,73.4251,3300.0
2013-11-12 11:45:00,96.48,96.54,96.43,96.5,3200.0,73.4251,73.4708,73.3871,73.4403,3200.0
2013-11-12 11:50:00,96.47,96.54,96.46,96.52,7400.0,73.4175,73.4708,73.4099,73.4556,7400.0
2013-11-12 11:55:00,96.52,96.52,96.45,96.45,1900.0,73.4556,73.4556,73.4023,73.4023,1900.0
2013-11-12 12:00:00,96.45,96.5,96.45,96.45,2700.0,73.4023,73.4403,73.4023,73.4023,2700.0
2013-11-12 12:05:00,96.46,96.46,96.3,96.33,3100.0,73.4099,73.4099,73.2881,73.311,3100.0
2013-11-12 12:10:00,96.32,96.36,96.3,96.32,4300.0,73.3034,73.3338,73.2881,73.3034,4300.0
2013-11-12 12:15:00,96.29,96.29,96.22,96.23,4300.0,73.2805,73.2805,73.2273,73.2349,4300.0
2013-11-12 12:20:00,96.24,96.34,96.23,96.33,4500.0,73.2425,73.3186,73.2349,73.311,4500.0
2013-11-12 12:25:00,96.3,96.31,96.23,96.23,1400.0,73.2881,73.2958,73.2349,73.2349,1400.0
2013-11-12 12:30:00,96.22,96.22,96.16,96.19,2200.0,73.2273,73.2273,73.1816,73.2044,2200.0
2013-11-12 12:35:00,96.22,96.25,96.17,96.25,4000.0,73.2273,73.2501,73.1892,73.2501,4000.0
2013-11-12 12:40:00,96.24,96.32,96.21,96.29,3000.0,73.2425,73.3034,73.2196,73.2805,3000.0
2013-11-12 12:45:00,96.29,96.4,96.29,96.39,5500.0,73.2805,73.3642,73.2805,73.3566,5500.0
2013-11-12 12:50:00,96.4,96.45,96.4,96.43,4800.0,73.3642,73.4023,73.3642,73.3871,4800.0
2013-11-12 12:55:00,96.45,96.51,96.44,96.49,2300.0,73.4023,73.448,73.3947,73.4327,2300.0
2013-11-12 13:00:00,96.52,96.52,96.42,96.47,1800.0,73.4556,73.4556,73.3795,73.4175,1800.0
2013-11-12 13:05:00,96.47,96.48,96.43,96.45,3100.0,73.4175,73.4251,73.3871,73.4023,3100.0
2013-11-12 13:10:00,96.46,96.48,96.44,96.44,2000.0,73.4099,73.4251,73.3947,73.3947,2000.0
2013-11-12 13:15:00,96.43,96.46,96.42,96.46,1600.0,73.3871,73.4099,73.3795,73.4099,1600.0
2013-11-12 13:20:00,96.46,96.5,96.42,96.47,2300.0,73.4099,73.4403,73.3795,73.4175,2300.0
2013-11-12 13:25:00,96.47,96.48,96.39,96.39,3800.0,73.4175,73.4251,73.3566,73.3566,3800.0
2013-11-12 13:30:00,96.38,96.45,96.32,96.32,5100.0,73.349,73.4023,73.3034,73.3034,5100.0
2013-11-12 13:35:00,96.28,96.31,96.26,96.31,2700.0,73.2729,73.2958,73.2577,73.2958,2700.0
2013-11-12 13:40:00,96.31,96.33,96.25,96.27,3900.0,73.2958,73.311,73.2501,73.2653,3900.0
2013-11-12 13:45:00,96.27,96.29,96.21,96.21,4600.0,73.2653,73.2805,73.2196,73.2196,4600.0
2013-11-12 13:50:00,96.25,96.29,96.24,96.28,2700.0,73.2501,73.2805,73.2425,73.2729,2700.0
2013-11-12 13:55:00,96.28,96.37,96.25,96.3,4500.0,73.2729,73.3414,73.2501,73.2881,4500.0
2013-11-12 14:00:00,96.31,96.42,96.31,96.42,5100.0,73.2958,73.3795,73.2958,73.3795,5100.0
2013-11-12 14:05:00,96.42,96.46,96.4,96.43,1200.0,73.3795,73.4099,73.3642,73.3871,1200.0
2013-11-12 14:10:00,96.42,96.47,96.42,96.47,400.0,73.3795,73.4175,73.3795,73.4175,400.0
2013-11-12 14:15:00,96.45,96.48,96.41,96.48,2300.0,73.4023,73.4251,73.3719,73.4251,2300.0
2013-11-12 14:20:00,96.5,96.56,96.49,96.51,3200.0,73.4403,73.486,73.4327,73.448,3200.0
2013-11-12 14:25:00,96.52,96.52,96.41,96.42,3200.0,73.4556,73.4556,73.3719,73.3795,3200.0
2013-11-12 14:30:00,96.43,96.46,96.39,96.45,4500.0,73.3871,73.4099,73.3566,73.4023,4500.0
2013-11-12 14:35:00,96.47,96.53,96.47,96.47,3900.0,73.4175,73.4632,73.4175,73.4175,3900.0
2013-11-12 14:40:00,96.46,96.49,96.44,96.49,2600.0,73.4099,73.4327,73.3947,73.4327,2600.0
2013-11-12 14:45:00,96.49,96.58,96.48,96.56,4500.0,73.4327,73.5012,73.4251,73.486,4500.0
2013-11-12 14:50:00,96.56,96.59,96.56,96.59,2500.0,73.486,73.5088,73.486,73.5088,2500.0
2013-11-12 14:55:00,96.6,96.78,96.59,96.74,6900.0,73.5165,73.6534,73.5088,73.623,6900.0
2013-11-12 15:00:00,96.75,96.83,96.75,96.8,4100.0,73.6306,73.6915,73.6306,73.6687,4100.0
2013-11-12 15:05:00,96.81,96.9,96.8,96.88,9600.0,73.6763,73.7448,73.6687,73.7295,9600.0
2013-11-12 15:10:00,96.88,96.93,96.86,96.92,6600.0,73.7295,73.7676,73.7143,73.76,6600.0
2013-11-12 15:15:00,96.93,96.93,96.89,96.9,7000.0,73.7676,73.7676,73.7372,73.7448,7000.0
2013-11-12 15:20:00,96.89,96.94,96.84,96.85,6400.0,73.7372,73.7752,73.6991,73.7067,6400.0
2013-11-12 15:25:00,96.84,96.85,96.74,96.76,5100.0,73.6991,73.7067,73.623,73.6382,5100.0
2013-11-12 15:30:00,96.76,96.8,96.72,96.77,8500.0,73.6382,73.6687,73.6078,73.6458,8500.0
2013-11-12 15:35:00,96.77,96.78,96.74,96.74,4200.0,73.6458,73.6534,73.623,73.623,4200.0
2013-11-12 15:40:00,96.75,96.81,96.74,96.76,5100.0,73.6306,73.6763,73.623,73.6382,5100.0
2013-11-12 15:45:00,96.78,96.81,96.73,96.79,24600.0,73.6534,73.6763,73.6154,73.661,24600.0
2013-11-12 15:50:00,96.79,96.82,96.74,96.8,14200.0,73.661,73.6839,73.623,73.6687,14200.0
2013-11-12 15:55:00,96.81,96.93,96.81,96.86,40000.0,73.6763,73.7676,73.6763,73.7143,40000.0
2013-11-13 09:30:00,96.22,96.73,96.13,96.54,50200.0,73.2273,73.6154,73.1588,73.4708,50200.0
2013-11-13 09:35:00,96.59,96.78,96.54,96.71,7600.0,73.5088,73.6534,73.4708,73.6002,7600.0
2013-11-13 09:40:00,96.72,96.75,96.5,96.67,8000.0,73.6078,73.6306,73.4403,73.5697,8000.0
2013-11-13 09:45:00,96.72,96.83,96.72,96.74,6600.0,73.6078,73.6915,73.6078,73.623,6600.0
2013-11-13 09:50:00,96.75,96.79,96.61,96.62,8800.0,73.6306,73.661,73.5241,73.5317,8800.0
2013-11-13 09:55:00,96.62,96.83,96.59,96.71,7800.0,73.5317,73.6915,73.5088,73.6002,7800.0
2013-11-13 10:00:00,96.75,96.87,96.71,96.87,3800.0,73.6306,73.7219,73.6002,73.7219,3800.0
2013-11-13 10:05:00,96.87,96.94,96.65,96.69,8700.0,73.7219,73.7752,73.5545,73.5849,8700.0
2013-11-13 10:10:00,96.69,96.75,96.58,96.58,3200.0,73.5849,73.6306,73.5012,73.5012,3200.0
2013-11-13 10:15:00,96.62,96.66,96.55,96.66,2700.0,73.5317,73.5621,73.4784,73.5621,2700.0
2013-11-13 10:20:00,96.65,96.65,96.54,96.55,2300.0,73.5545,73.5545,73.4708,73.4784,2300.0
2013-11-13 10:25:00,96.53,96.56,96.5,96.55,4100.0,73.4632,73.486,73.4403,73.4784,4100.0
2013-11-13 10:30:00,96.6,96.65,96.59,96.63,2600.0,73.5165,73.5545,73.5088,73.5393,2600.0
2013-11-13 10:35:00,96.61,96.69,96.61,96.65,5300.0,73.5241,73.5849,73.5241,73.5545,5300.0
2013-11-13 10:40:00,96.64,96.74,96.5,96.72,5700.0,73.5469,73.623,73.4403,73.6078,5700.0
2013-11-13 10:45:00,96.76,96.8,96.7,96.75,10100.0,73.6382,73.6687,73.5926,73.6306,10100.0
2013-11-13 10:50:00,96.75,96.84,96.75,96.77,4800.0,73.6306,73.6991,73.6306,73.6458,4800.0
2013-11-13 10:55:00,96.78,96.84,96.77,96.84,7800.0,73.6534,73.6991,73.6458,73.6991,7800.0
2013-11-13 11:00:00,96.84,96.94,96.83,96.84,27500.0,73.6991,73.7752,73.6915,73.6991,27500.0
2013-11-13 11:05:00,96.84,96.98,96.84,96.94,3200.0,73.6991,73.8056,73.6991,73.7752,3200.0
2013-11-13 11:10:00,96.93,96.95,96.91,96.93,2500.0,73.7676,73.7828,73.7524,73.7676,2500.0
2013-11-13 11:15:00,96.93,96.93,96.89,96.9,1600.0,73.7676,73.7676,73.7372,73.7448,1600.0
2013-11-13 11:20:00,96.87,96.92,96.85,96.89,2700.0,73.7219,73.76,73.7067,73.7372,2700.0
2013-11-13 11:25:00,96.87,96.89,96.73,96.75,4500.0,73.7219,73.7372,73.6154,73.6306,4500.0
2013-11-13 11:30:00,96.75,96.82,96.74,96.76,2700.0,73.6306,73.6839,73.623,73.6382,2700.0
2013-11-13 11:35:00,96.77,96.78,96.68,96.7,8200.0,73.6458,73.6534,73.5773,73.5926,8200.0
2013-11-13 11:40:00,96.68,96.68,96.56,96.56,1900.0,73.5773,73.5773,73.486,73.486,1900.0
2013-11-13 11:45:00,96.57,96.58,96.53,96.55,2800.0,73.4936,73.5012,73.4632,73.4784,2800.0
2013-11-13 11:50:00,96.54,96.63,96.54,96.55,2000.0,73.4708,73.5393,73.4708,73.4784,2000.0
2013-11-13 11:55:00,96.54,96.63,96.54,96.59,3700.0,73.4708,73.5393,73.4708,73.5088,3700.0
2013-11-13 12:00:00,96.56,96.58,96.55,96.57,3300.0,73.486,73.5012,73.4784,73.4936,3300.0
2013-11-13 12:05:00,96.58,96.63,96.55,96.55,4000.0,73.5012,73.5393,73.4784,73.4784,4000.0
2013-11-13 12:10:00,96.54,96.55,96.52,96.54,3900.0,73.4708,73.4784,73.4556,73.4708,3900.0
2013-11-13 12:15:00,96.54,96.62,96.54,96.61,18600.0,73.4708,73.5317,73.4708,73.5241,18600.0
2013-11-13 12:20:00,96.62,96.78,96.62,96.78,6100.0,73.5317,73.6534,73.5317,73.6534,6100.0
2013-11-13 12:25:00,96.75,96.91,96.75,96.85,4200.0,73.6306,73.7524,73.6306,73.7067,4200.0
2013-11-13 12:30:00,96.85,96.86,96.83,96.83,2400.0,73.7067,73.7143,73.6915,73.6915,2400.0
2013-11-13 12:35:00,96.85,96.88,96.84,96.84,1000.0,73.7067,73.7295,73.6991,73.6991,1000.0
2013-11-13 12:40:00,96.84,96.96,96.84,96.96,1700.0,73.6991,73.7904,73.6991,73.7904,1700.0
2013-11-13 12:45:00,96.93,96.95,96.86,96.95,2600.0,73.7676,73.7828,73.7143,73.7828,2600.0
2013-11-13 12:50:00,96.95,96.99,96.92,96.92,7100.0,73.7828,73.8133,73.76,73.76,7100.0
2013-11-13 12:55:00,96.94,96.94,96.89,96.89,1800.0,73.7752,73.7752,73.7372,73.7372,1800.0
2013-11-13 13:00:00,96.91,96.93,96.9,96.91,2900.0,73.7524,73.7676,73.7448,73.7524,2900.0
2013-11-13 13:05:00,96.93,96.95,96.93,96.93,2300.0,73.7676,73.7828,73.7676,73.7676,2300.0
2013-11-13 13:10:00,96.94,97.01,96.94,97.01,7400.0,73.7752,73.8285,73.7752,73.8285,7400.0
2013-11-13 13:15:00,97.02,97.04,97.02,97.04,2000.0,73.8361,73.8513,73.8361,73.8513,2000.0
2013-11-13 13:20:00,97.06,97.13,97.06,97.12,3400.0,73.8665,73.9198,73.8665,73.9122,3400.0
2013-11-13 13:25:00,97.12,97.23,97.12,97.22,1700.0,73.9122,73.9959,73.9122,73.9883,1700.0
2013-11-13 13:30:00,97.25,97.27,97.22,97.26,2400.0,74.0111,74.0263,73.9883,74.0187,2400.0
2013-11-13 13:35:00,97.25,97.26,97.21,97.21,3100.0,74.0111,74.0187,73.9807,73.9807,3100.0
2013-11-13 13:40:00,97.22,97.23,97.19,97.19,1500.0,73.9883,73.9959,73.9655,73.9655,1500.0
2013-11-13 13:45:00,97.22,97.34,97.22,97.31,2500.0,73.9883,74.0796,73.9883,74.0568,2500.0
2013-11-13 13:50:00,97.33,97.35,97.31,97.32,1200.0,74.072,74.0872,74.0568,74.0644,1200.0
2013-11-13 13:55:00,97.33,97.36,97.33,97.35,1900.0,74.072,74.0948,74.072,74.0872,1900.0
2013-11-13 14:00:00,97.35,97.43,97.34,97.43,3700.0,74.0872,74.1481,74.0796,74.1481,3700.0
2013-11-13 14:05:00,97.43,97.45,97.42,97.44,5200.0,74.1481,74.1633,74.1405,74.1557,5200.0
2013-11-13 14:10:00,97.44,97.44,97.43,97.44,1200.0,74.1557,74.1557,74.1481,74.1557,1200.0
2013-11-13 14:15:00,97.45,97.55,97.45,97.53,6700.0,74.1633,74.2394,74.1633,74.2242,6700.0
2013-11-13 14:20:00,97.54,97.6,97.54,97.59,4400.0,74.2318,74.2775,74.2318,74.2699,4400.0
2013-11-13 14:25:00,97.58,97.59,97.55,97.55,3500.0,74.2623,74.2699,74.2394,74.2394,3500.0
2013-11-13 14:30:00,97.56,97.56,97.49,97.49,1300.0,74.247,74.247,74.1938,74.1938,1300.0
2013-11-13 14:35:00,97.49,97.49,97.39,97.39,3000.0,74.1938,74.1938,74.1177,74.1177,3000.0
2013-11-13 14:40:00,97.38,97.38,97.3,97.3,1600.0,74.1101,74.1101,74.0492,74.0492,1600.0
2013-11-13 14:45:00,97.3,97.3,97.26,97.26,3700.0,74.0492,74.0492,74.0187,74.0187,3700.0
2013-11-13 14:50:00,97.27,97.27,97.2,97.26,5100.0,74.0263,74.0263,73.9731,74.0187,5100.0
2013-11-13 14:55:00,97.25,97.26,97.17,97.17,16700.0,74.0111,74.0187,73.9502,73.9502,16700.0
2013-11-13 15:00:00,97.19,97.25,97.18,97.19,19200.0,73.9655,74.0111,73.9579,73.9655,19200.0
2013-11-13 15:05:00,97.17,97.22,97.17,97.22,3100.0,73.9502,73.9883,73.9502,73.9883,3100.0
2013-11-13 15:10:00,97.23,97.37,97.23,97.37,7100.0,73.9959,74.1025,73.9959,74.1025,7100.0
2013-11-13 15:15:00,97.36,97.37,97.33,97.37,11300.0,74.0948,74.1025,74.072,74.1025,11300.0
2013-11-13 15:20:00,97.37,97.41,97.37,97.4,2200.0,74.1025,74.1329,74.1025,74.1253,2200.0
2013-11-13 15:25:00,97.42,97.43,97.4,97.41,4700.0,74.1405,74.1481,74.1253,74.1329,4700.0
2013-11-13 15:30:00,97.4,97.44,97.36,97.44,7800.0,74.1253,74.1557,74.0948,74.1557,7800.0
2013-11-13 15:35:00,97.45,97.55,97.45,97.54,12400.0,74.1633,74.2394,74.1633,74.2318,12400.0
2013-11-13 15:40:00,97.54,97.61,97.54,97.55,16000.0,74.2318,74.2851,74.2318,74.2394,16000.0
2013-11-13 15:45:00,97.55,97.73,97.55,97.73,21500.0,74.2394,74.3764,74.2394,74.3764,21500.0
2013-11-13 15:50:00,97.73,97.78,97.72,97.73,19300.0,74.3764,74.4145,74.3688,74.3764,19300.0
2013-11-13 15:55:00,97.73,97.83,97.73,97.8,35300.0,74.3764,74.4525,74.3764,74.4297,35300.0
2013-11-14 09:30:00,97.9,98.21,97.7,97.7,39700.0,74.5058,74.7417,74.3536,74.3536,39700.0
2013-11-14 09:35:00,97.72,97.89,97.53,97.72,39400.0,74.3688,74.4982,74.2242,74.3688,39400.0
2013-11-14 09:40:00,97.8,97.97,97.72,97.77,5900.0,74.4297,74.5591,74.3688,74.4069,5900.0
2013-11-14 09:45:00,97.76,97.8,97.75,97.8,1600.0,74.3993,74.4297,74.3916,74.4297,1600.0
2013-11-14 09:50:00,97.82,97.93,97.8,97.88,3000.0,74.4449,74.5286,74.4297,74.4906,3000.0
2013-11-14 09:55:00,97.93,98.06,97.87,98.06,2800.0,74.5286,74.6276,74.483,74.6276,2800.0
2013-11-14 10:00:00,97.99,98.21,97.99,98.04,5600.0,74.5743,74.7417,74.5743,74.6123,5600.0
2013-11-14 10:05:00,98.1,98.16,98.05,98.09,4300.0,74.658,74.7037,74.62,74.6504,4300.0
2013-11-14 10:10:00,98.13,98.19,98.13,98.19,1400.0,74.6808,74.7265,74.6808,74.7265,1400.0
2013-11-14 10:15:00,98.21,98.29,98.19,98.24,5600.0,74.7417,74.8026,74.7265,74.7646,5600.0
2013-11-14 10:20:00,98.17,98.28,98.14,98.28,4500.0,74.7113,74.795,74.6885,74.795,4500.0
2013-11-14 10:25:00,98.28,98.33,98.07,98.09,4000.0,74.795,74.8331,74.6352,74.6504,4000.0
2013-11-14 10:30:00,98.07,98.18,98.06,98.18,3200.0,74.6352,74.7189,74.6276,74.7189,3200.0
2013-11-14 10:35:00,98.16,98.23,98.03,98.23,3900.0,74.7037,74.7569,74.6047,74.7569,3900.0
2013-11-14 10:40:00,98.21,98.23,98.21,98.23,400.0,74.7417,74.7569,74.7417,74.7569,400.0
2013-11-14 10:45:00,98.2,98.28,98.12,98.19,3500.0,74.7341,74.795,74.6732,74.7265,3500.0
2013-11-14 10:50:00,98.18,98.19,98.09,98.15,3800.0,74.7189,74.7265,74.6504,74.6961,3800.0
2013-11-14 10:55:00,98.15,98.2,98.09,98.16,3400.0,74.6961,74.7341,74.6504,74.7037,3400.0
2013-11-14 11:00:00,98.15,98.26,98.11,98.24,2900.0,74.6961,74.7798,74.6656,74.7646,2900.0
2013-11-14 11:05:00,98.27,98.39,98.23,98.28,4700.0,74.7874,74.8787,74.7569,74.795,4700.0
2013-11-14 11:10:00,98.28,98.36,98.26,98.35,1500.0,74.795,74.8559,74.7798,74.8483,1500.0
2013-11-14 11:15:00,98.33,98.42,98.33,98.42,3800.0,74.8331,74.9015,74.8331,74.9015,3800.0
2013-11-14 11:20:00,98.46,98.53,98.45,98.52,3700.0,74.932,74.9853,74.9244,74.9776,3700.0
2013-11-14 11:25:00,98.5,98.5,98.31,98.31,2100.0,74.9624,74.9624,74.8178,74.8178,2100.0
2013-11-14 11:30:00,98.29,98.29,98.23,98.23,1100.0,74.8026,74.8026,74.7569,74.7569,1100.0
2013-11-14 11:35:00,98.21,98.24,98.14,98.19,1100.0,74.7417,74.7646,74.6885,74.7265,1100.0
2013-11-14 11:40:00,98.19,98.31,98.14,98.31,1500.0,74.7265,74.8178,74.6885,74.8178,1500.0
2013-11-14 11:45:00,98.29,98.35,98.29,98.31,900.0,74.8026,74.8483,74.8026,74.8178,900.0
2013-11-14 11:50:00,98.28,98.33,98.28,98.33,2300.0,74.795,74.8331,74.795,74.8331,2300.0
2013-11-14 11:55:00,98.33,98.39,98.33,98.37,1300.0,74.8331,74.8787,74.8331,74.8635,1300.0
2013-11-14 12:00:00,98.38,98.39,98.37,98.38,1000.0,74.8711,74.8787,74.8635,74.8711,1000.0
2013-11-14 12:05:00,98.4,98.42,98.38,98.4,2100.0,74.8863,74.9015,74.8711,74.8863,2100.0
2013-11-14 12:10:00,98.38,98.41,98.38,98.41,500.0,74.8711,74.8939,74.8711,74.8939,500.0
2013-11-14 12:15:00,98.45,98.45,98.43,98.43,200.0,74.9244,74.9244,74.9092,74.9092,200.0
2013-11-14 12:20:00,98.42,98.43,98.41,98.41,1000.0,74.9015,74.9092,74.8939,74.8939,1000.0
2013-11-14 12:25:00,98.41,98.43,98.37,98.37,2500.0,74.8939,74.9092,74.8635,74.8635,2500.0
2013-11-14 12:30:00,98.37,98.41,98.37,98.4,700.0,74.8635,74.8939,74.8635,74.8863,700.0
2013-11-14 12:35:00,98.37,98.37,98.28,98.32,2500.0,74.8635,74.8635,74.795,74.8254,2500.0
2013-11-14 12:40:00,98.3,98.35,98.3,98.32,1900.0,74.8102,74.8483,74.8102,74.8254,1900.0
2013-11-14 12:45:00,98.31,98.31,98.28,98.28,600.0,74.8178,74.8178,74.795,74.795,600.0
2013-11-14 12:50:00,98.27,98.31,98.24,98.31,4000.0,74.7874,74.8178,74.7646,74.8178,4000.0
2013-11-14 12:55:00,98.31,98.31,98.22,98.22,1900.0,74.8178,74.8178,74.7493,74.7493,1900.0
2013-11-14 13:00:00,98.23,98.34,98.21,98.34,3400.0,74.7569,74.8407,74.7417,74.8407,3400.0
2013-11-14 13:05:00,98.34,98.34,98.3,98.33,5600.0,74.8407,74.8407,74.8102,74.8331,5600.0
2013-11-14 13:10:00,98.32,98.32,98.27,98.29,1500.0,74.8254,74.8254,74.7874,74.8026,1500.0
2013-11-14 13:15:00,98.24,98.34,98.24,98.3,2600.0,74.7646,74.8407,74.7646,74.8102,2600.0
2013-11-14 13:20:00,98.26,98.26,98.14,98.14,3000.0,74.7798,74.7798,74.6885,74.6885,3000.0
2013-11-14 13:25:00,98.14,98.19,98.13,98.19,2000.0,74.6885,74.7265,74.6808,74.7265,2000.0
2013-11-14 13:30:00,98.18,98.2,98.15,98.15,900.0,74.7189,74.7341,74.6961,74.6961,900.0
2013-11-14 13:35:00,98.14,98.16,98.12,98.15,1500.0,74.6885,74.7037,74.6732,74.6961,1500.0
2013-11-14 13:40:00,98.16,98.16,98.12,98.12,10900.0,74.7037,74.7037,74.6732,74.6732,10900.0
2013-11-14 13:45:00,98.13,98.18,98.1,98.12,2200.0,74.6808,74.7189,74.658,74.6732,2200.0
2013-11-14 13:50:00,98.1,98.1,97.98,98.0,3700.0,74.658,74.658,74.5667,74.5819,3700.0
2013-11-14 13:55:00,97.99,98.02,97.96,98.01,4700.0,74.5743,74.5971,74.5515,74.5895,4700.0
2013-11-14 14:00:00,98.03,98.03,97.96,97.98,2100.0,74.6047,74.6047,74.5515,74.5667,2100.0
2013-11-14 14:05:00,98.02,98.06,98.02,98.02,1500.0,74.5971,74.6276,74.5971,74.5971,1500.0
2013-11-14 14:10:00,98.02,98.08,98.02,98.08,700.0,74.5971,74.6428,74.5971,74.6428,700.0
2013-11-14 14:15:00,98.05,98.16,98.05,98.16,2000.0,74.62,74.7037,74.62,74.7037,2000.0
2013-11-14 14:20:00,98.17,98.2,98.17,98.2,4600.0,74.7113,74.7341,74.7113,74.7341,4600.0
2013-11-14 14:25:00,98.23,98.24,98.19,98.19,3500.0,74.7569,74.7646,74.7265,74.7265,3500.0
2013-11-14 14:30:00,98.22,98.25,98.18,98.18,6100.0,74.7493,74.7722,74.7189,74.7189,6100.0
2013-11-14 14:35:00,98.2,98.24,98.18,98.18,2800.0,74.7341,74.7646,74.7189,74.7189,2800.0
2013-11-14 14:40:00,98.21,98.22,98.18,98.21,1700.0,74.7417,74.7493,74.7189,74.7417,1700.0
2013-11-14 14:45:00,98.21,98.22,98.16,98.16,2100.0,74.7417,74.7493,74.7037,74.7037,2100.0
2013-11-14 14:50:00,98.17,98.17,98.06,98.06,4400.0,74.7113,74.7113,74.6276,74.6276,4400.0
2013-11-14 14:55:00,98.07,98.21,98.07,98.21,19200.0,74.6352,74.7417,74.6352,74.7417,19200.0
2013-11-14 15:00:00,98.22,98.26,98.2,98.26,2400.0,74.7493,74.7798,74.7341,74.7798,2400.0
2013-11-14 15:05:00,98.26,98.36,98.25,98.36,4900.0,74.7798,74.8559,74.7722,74.8559,4900.0
2013-11-14 15:10:00,98.36,98.46,98.36,98.42,7400.0,74.8559,74.932,74.8559,74.9015,7400.0
2013-11-14 15:15:00,98.4,98.43,98.38,98.39,3500.0,74.8863,74.9092,74.8711,74.8787,3500.0
2013-11-14 15:20:00,98.37,98.42,98.37,98.39,4800.0,74.8635,74.9015,74.8635,74.8787,4800.0
2013-11-14 15:25:00,98.39,98.43,98.38,98.4,3000.0,74.8787,74.9092,74.8711,74.8863,3000.0
2013-11-14 15:30:00,98.42,98.48,98.41,98.47,7700.0,74.9015,74.9472,74.8939,74.9396,7700.0
2013-11-14 15:35:00,98.45,98.5,98.43,98.5,10700.0,74.9244,74.9624,74.9092,74.9624,10700.0
2013-11-14 15:40:00,98.49,98.56,98.48,98.56,4400.0,74.9548,75.0081,74.9472,75.0081,4400.0
2013-11-14 15:45:00,98.57,98.62,98.54,98.56,14000.0,75.0157,75.0538,74.9929,75.0081,14000.0
2013-11-14 15:50:00,98.57,98.57,98.52,98.53,11700.0,75.0157,75.0157,74.9776,74.9853,11700.0
2013-11-14 15:55:00,98.53,98.68,98.53,98.65,38300.0,74.9853,75.0994,74.9853,75.0766,38300.0
2013-11-15 09:30:00,98.82,98.96,98.43,98.43,57400.0,75.206,75.3125,74.9092,74.9092,57400.0
2013-11-15 09:35:00,98.44,98.44,98.29,98.31,2100.0,74.9168,74.9168,74.8026,74.8178,2100.0
2013-11-15 09:40:00,98.46,98.48,98.42,98.46,700.0,74.932,74.9472,74.9015,74.932,700.0
2013-11-15 09:45:00,98.51,98.69,98.51,98.6,3200.0,74.97,75.107,74.97,75.0385,3200.0
2013-11-15 09:50:00,98.56,98.56,98.36,98.56,3300.0,75.0081,75.0081,74.8559,75.0081,3300.0
2013-11-15 09:55:00,98.59,98.62,98.35,98.55,2300.0,75.0309,75.0538,74.8483,75.0005,2300.0
2013-11-15 10:00:00,98.51,98.51,98.18,98.2,3000.0,74.97,74.97,74.7189,74.7341,3000.0
2013-11-15 10:05:00,98.2,98.23,98.15,98.15,6200.0,74.7341,74.7569,74.6961,74.6961,6200.0
2013-11-15 10:10:00,98.14,98.16,98.08,98.08,4200.0,74.6885,74.7037,74.6428,74.6428,4200.0
2013-11-15 10:15:00,98.08,98.08,97.85,97.95,7600.0,74.6428,74.6428,74.4678,74.5439,7600.0
2013-11-15 10:20:00,98.0,98.05,97.94,97.98,12700.0,74.5819,74.62,74.5362,74.5667,12700.0
2013-11-15 10:25:00,97.98,97.98,97.76,97.81,3600.0,74.5667,74.5667,74.3993,74.4373,3600.0
2013-11-15 10:30:00,97.78,97.82,97.73,97.74,1700.0,74.4145,74.4449,74.3764,74.384,1700.0
2013-11-15 10:35:00,97.75,97.85,97.73,97.81,2600.0,74.3916,74.4678,74.3764,74.4373,2600.0
2013-11-15 10:40:00,97.82,97.87,97.82,97.85,3300.0,74.4449,74.483,74.4449,74.4678,3300.0
2013-11-15 10:45:00,97.82,97.84,97.8,97.82,1900.0,74.4449,74.4601,74.4297,74.4449,1900.0
2013-11-15 10:50:00,97.84,97.9,97.79,97.79,2500.0,74.4601,74.5058,74.4221,74.4221,2500.0
2013-11-15 10:55:00,97.77,97.78,97.71,97.77,10300.0,74.4069,74.4145,74.3612,74.4069,10300.0
2013-11-15 11:00:00,97.78,97.88,97.76,97.82,2900.0,74.4145,74.4906,74.3993,74.4449,2900.0
2013-11-15 11:05:00,97.81,97.99,97.8,97.96,12000.0,74.4373,74.5743,74.4297,74.5515,12000.0
2013-11-15 11:10:00,97.97,97.98,97.87,97.9,7300.0,74.5591,74.5667,74.483,74.5058,7300.0
2013-11-15 11:15:00,97.91,98.05,97.9,97.97,4400.0,74.5134,74.62,74.5058,74.5591,4400.0
2013-11-15 11:20:00,97.98,97.98,97.95,97.97,1100.0,74.5667,74.5667,74.5439,74.5591,1100.0
2013-11-15 11:25:00,97.96,98.02,97.94,97.95,4600.0,74.5515,74.5971,74.5362,74.5439,4600.0
2013-11-15 11:30:00,97.95,98.0,97.93,97.96,4600.0,74.5439,74.5819,74.5286,74.5515,4600.0
2013-11-15 11:35:00,97.98,98.13,97.98,97.99,21600.0,74.5667,74.6808,74.5667,74.5743,21600.0
2013-11-15 11:40:00,98.01,98.05,97.92,97.92,6800.0,74.5895,74.62,74.521,74.521,6800.0
2013-11-15 11:45:00,97.94,97.95,97.94,97.95,200.0,74.5362,74.5439,74.5362,74.5439,200.0
2013-11-15 11:50:00,97.93,97.93,97.8,97.8,3500.0,74.5286,74.5286,74.4297,74.4297,3500.0
2013-11-15 11:55:00,97.8,97.82,97.78,97.82,1200.0,74.4297,74.4449,74.4145,74.4449,1200.0
2013-11-15 12:00:00,97.84,97.84,97.8,97.83,4200.0,74.4601,74.4601,74.4297,74.4525,4200.0
2013-11-15 12:05:00,97.81,97.83,97.75,97.75,2500.0,74.4373,74.4525,74.3916,74.3916,2500.0
2013-11-15 12:10:00,97.77,97.77,97.72,97.73,2800.0,74.4069,74.4069,74.3688,74.3764,2800.0
2013-11-15 12:15:00,97.73,97.91,97.73,97.9,11100.0,74.3764,74.5134,74.3764,74.5058,11100.0
2013-11-15 12:20:00,97.89,97.89,97.81,97.83,6600.0,74.4982,74.4982,74.4373,74.4525,6600.0
2013-11-15 12:25:00,97.85,97.85,97.78,97.79,1200.0,74.4678,74.4678,74.4145,74.4221,1200.0
2013-11-15 12:30:00,97.8,97.8,97.79,97.79,400.0,74.4297,74.4297,74.4221,74.4221,400.0
2013-11-15 12:35:00,97.81,97.81,97.79,97.79,1200.0,74.4373,74.4373,74.4221,74.4221,1200.0
2013-11-15 12:40:00,97.77,97.77,97.74,97.74,900.0,74.4069,74.4069,74.384,74.384,900.0
2013-11-15 12:45:00,97.75,97.76,97.74,97.76,800.0,74.3916,74.3993,74.384,74.3993,800.0
2013-11-15 12:50:00,97.77,97.85,97.76,97.85,4400.0,74.4069,74.4678,74.3993,74.4678,4400.0
2013-11-15 12:55:00,97.83,97.83,97.79,97.81,3100.0,74.4525,74.4525,74.4221,74.4373,3100.0
2013-11-15 13:00:00,97.82,97.92,97.82,97.92,3900.0,74.4449,74.521,74.4449,74.521,3900.0
2013-11-15 13:05:00,97.93,97.95,97.88,97.91,1900.0,74.5286,74.5439,74.4906,74.5134,1900.0
2013-11-15 13:10:00,97.9,97.91,97.85,97.86,2100.0,74.5058,74.5134,74.4678,74.4754,2100.0
2013-11-15 13:15:00,97.84,97.89,97.83,97.89,1900.0,74.4601,74.4982,74.4525,74.4982,1900.0
2013-11-15 13:20:00,97.91,97.91,97.88,97.88,1300.0,74.5134,74.5134,74.4906,74.4906,1300.0
2013-11-15 13:25:00,97.9,97.95,97.88,97.93,9700.0,74.5058,74.5439,74.4906,74.5286,9700.0
2013-11-15 13:30:00,97.94,98.0,97.94,98.0,3000.0,74.5362,74.5819,74.5362,74.5819,3000.0
2013-11-15 13:35:00,98.0,98.05,98.0,98.05,1300.0,74.5819,74.62,74.5819,74.62,1300.0
2013-11-15 13:40:00,98.05,98.05,98.03,98.03,500.0,74.62,74.62,74.6047,74.6047,500.0
2013-11-15 13:45:00,98.05,98.05,98.01,98.01,1500.0,74.62,74.62,74.5895,74.5895,1500.0
2013-11-15 13:50:00,98.0,98.01,97.97,97.98,1400.0,74.5819,74.5895,74.5591,74.5667,1400.0
2013-11-15 13:55:00,97.99,97.99,97.96,97.98,2700.0,74.5743,74.5743,74.5515,74.5667,2700.0
2013-11-15 14:00:00,98.0,98.1,98.0,98.1,1900.0,74.5819,74.658,74.5819,74.658,1900.0
2013-11-15 14:05:00,98.11,98.13,98.1,98.1,1300.0,74.6656,74.6808,74.658,74.658,1300.0
2013-11-15 14:10:00,98.1,98.11,98.09,98.09,12800.0,74.658,74.6656,74.6504,74.6504,12800.0
2013-11-15 14:15:00,98.1,98.16,98.1,98.16,1500.0,74.658,74.7037,74.658,74.7037,1500.0
2013-11-15 14:20:00,98.16,98.18,98.15,98.18,1700.0,74.7037,74.7189,74.6961,74.7189,1700.0
2013-11-15 14:25:00,98.17,98.25,98.17,98.25,2600.0,74.7113,74.7722,74.7113,74.7722,2600.0
2013-11-15 14:30:00,98.26,98.36,98.24,98.36,14400.0,74.7798,74.8559,74.7646,74.8559,14400.0
2013-11-15 14:35:00,98.36,98.41,98.31,98.34,38600.0,74.8559,74.8939,74.8178,74.8407,38600.0
2013-11-15 14:40:00,98.34,98.35,98.28,98.28,1400.0,74.8407,74.8483,74.795,74.795,1400.0
2013-11-15 14:45:00,98.28,98.3,98.24,98.3,4200.0,74.795,74.8102,74.7646,74.8102,4200.0
2013-11-15 14:50:00,98.33,98.34,98.3,98.34,4800.0,74.8331,74.8407,74.8102,74.8407,4800.0
2013-11-15 14:55:00,98.34,98.4,98.34,98.4,5100.0,74.8407,74.8863,74.8407,74.8863,5100.0
2013-11-15 15:00:00,98.41,98.42,98.34,98.42,5200.0,74.8939,74.9015,74.8407,74.9015,5200.0
2013-11-15 15:05:00,98.4,98.44,98.38,98.44,4100.0,74.8863,74.9168,74.8711,74.9168,4100.0
2013-11-15 15:10:00,98.44,98.46,98.43,98.46,3300.0,74.9168,74.932,74.9092,74.932,3300.0
2013-11-15 15:15:00,98.45,98.47,98.43,98.45,7300.0,74.9244,74.9396,74.9092,74.9244,7300.0
2013-11-15 15:20:00,98.46,98.47,98.41,98.44,6400.0,74.932,74.9396,74.8939,74.9168,6400.0
2013-11-15 15:25:00,98.44,98.49,98.43,98.48,6100.0,74.9168,74.9548,74.9092,74.9472,6100.0
2013-11-15 15:30:00,98.48,98.49,98.47,98.48,6700.0,74.9472,74.9548,74.9396,74.9472,6700.0
2013-11-15 15:35:00,98.48,98.49,98.43,98.44,5000.0,74.9472,74.9548,74.9092,74.9168,5000.0
2013-11-15 15:40:00,98.43,98.47,98.43,98.46,6300.0,74.9092,74.9396,74.9092,74.932,6300.0
2013-11-15 15:45:00,98.45,98.51,98.44,98.46,18600.0,74.9244,74.97,74.9168,74.932,18600.0
2013-11-15 15:50:00,98.46,98.53,98.45,98.5,13900.0,74.932,74.9853,74.9244,74.9624,13900.0
2013-11-15 15:55:00,98.5,98.58,98.5,98.56,23600.0,74.9624,75.0233,74.9624,75.0081,23600.0
2013-11-18 09:30:00,98.63,98.85,98.3,98.3,35200.0,75.0614,75.2288,74.8102,74.8102,35200.0
2013-11-18 09:35:00,98.23,98.48,98.18,98.48,39000.0,74.7569,74.9472,74.7189,74.9472,39000.0
2013-11-18 09:40:00,98.48,98.48,98.09,98.09,1900.0,74.9472,74.9472,74.6504,74.6504,1900.0
2013-11-18 09:45:00,98.2,98.2,98.01,98.09,4200.0,74.7341,74.7341,74.5895,74.6504,4200.0
2013-11-18 09:50:00,98.04,98.08,97.93,97.93,2700.0,74.6123,74.6428,74.5286,74.5286,2700.0
2013-11-18 09:55:00,97.92,97.92,97.64,97.64,5900.0,74.521,74.521,74.3079,74.3079,5900.0
2013-11-18 10:00:00,97.64,97.65,97.57,97.58,10700.0,74.3079,74.3155,74.2547,74.2623,10700.0
2013-11-18 10:05:00,97.58,97.63,97.56,97.63,8500.0,74.2623,74.3003,74.247,74.3003,8500.0
2013-11-18 10:10:00,97.63,97.82,97.59,97.82,18300.0,74.3003,74.4449,74.2699,74.4449,18300.0
2013-11-18 10:15:00,97.8,97.98,97.79,97.98,3300.0,74.4297,74.5667,74.4221,74.5667,3300.0
2013-11-18 10:20:00,97.93,98.01,97.88,97.88,5100.0,74.5286,74.5895,74.4906,74.4906,5100.0
2013-11-18 10:25:00,97.91,97.96,97.88,97.96,900.0,74.5134,74.5515,74.4906,74.5515,900.0
2013-11-18 10:30:00,97.97,97.98,97.88,97.93,3200.0,74.5591,74.5667,74.4906,74.5286,3200.0
2013-11-18 10:35:00,97.94,97.96,97.87,97.87,2800.0,74.5362,74.5515,74.483,74.483,2800.0
2013-11-18 10:40:00,97.86,97.86,97.76,97.79,2900.0,74.4754,74.4754,74.3993,74.4221,2900.0
2013-11-18 10:45:00,97.81,97.84,97.79,97.8,3600.0,74.4373,74.4601,74.4221,74.4297,3600.0
2013-11-18 10:50:00,97.85,97.85,97.62,97.62,13900.0,74.4678,74.4678,74.2927,74.2927,13900.0
2013-11-18 10:55:00,97.61,97.63,97.59,97.61,1300.0,74.2851,74.3003,74.2699,74.2851,1300.0
2013-11-18 11:00:00,97.58,97.64,97.53,97.64,5600.0,74.2623,74.3079,74.2242,74.3079,5600.0
2013-11-18 11:05:00,97.66,97.68,97.61,97.66,2200.0,74.3232,74.3384,74.2851,74.3232,2200.0
2013-11-18 11:10:00,97.65,97.68,97.65,97.68,600.0,74.3155,74.3384,74.3155,74.3384,600.0
2013-11-18 11:15:00,97.66,97.71,97.64,97.68,3400.0,74.3232,74.3612,74.3079,74.3384,3400.0
2013-11-18 11:20:00,97.67,97.7,97.64,97.66,2500.0,74.3308,74.3536,74.3079,74.3232,2500.0
2013-11-18 11:25:00,97.69,97.69,97.65,97.66,1200.0,74.346,74.346,74.3155,74.3232,1200.0
2013-11-18 11:30:00,97.66,97.68,97.64,97.64,1500.0,74.3232,74.3384,74.3079,74.3079,1500.0
2013-11-18 11:35:00,97.6,97.66,97.58,97.63,2800.0,74.2775,74.3232,74.2623,74.3003,2800.0
2013-11-18 11:40:00,97.61,97.67,97.61,97.66,2300.0,74.2851,74.3308,74.2851,74.3232,2300.0
2013-11-18 11:45:00,97.66,97.66,97.55,97.55,2600.0,74.3232,74.3232,74.2394,74.2394,2600.0
2013-11-18 11:50:00,97.55,97.61,97.55,97.58,3600.0,74.2394,74.2851,74.2394,74.2623,3600.0
2013-11-18 11:55:00,97.61,97.61,97.58,97.59,600.0,74.2851,74.2851,74.2623,74.2699,600.0
2013-11-18 12:00:00,97.6,97.6,97.54,97.56,2000.0,74.2775,74.2775,74.2318,74.247,2000.0
2013-11-18 12:05:00,97.58,97.62,97.54,97.54,3200.0,74.2623,74.2927,74.2318,74.2318,3200.0
2013-11-18 12:10:00,97.58,97.58,97.53,97.55,1900.0,74.2623,74.2623,74.2242,74.2394,1900.0
2013-11-18 12:15:00,97.55,97.56,97.5,97.54,2800.0,74.2394,74.247,74.2014,74.2318,2800.0
2013-11-18 12:20:00,97.54,97.61,97.54,97.6,1900.0,74.2318,74.2851,74.2318,74.2775,1900.0
2013-11-18 12:25:00,97.61,97.62,97.6,97.6,1600.0,74.2851,74.2927,74.2775,74.2775,1600.0
2013-11-18 12:30:00,97.6,97.6,97.57,97.58,2900.0,74.2775,74.2775,74.2547,74.2623,2900.0
2013-11-18 12:35:00,97.57,97.57,97.49,97.51,5300.0,74.2547,74.2547,74.1938,74.209,5300.0
2013-11-18 12:40:00,97.51,97.55,97.51,97.51,4800.0,74.209,74.2394,74.209,74.209,4800.0
2013-11-18 12:45:00,97.53,97.54,97.49,97.5,1300.0,74.2242,74.2318,74.1938,74.2014,1300.0
2013-11-18 12:50:00,97.51,97.56,97.51,97.55,1600.0,74.209,74.247,74.209,74.2394,1600.0
2013-11-18 12:55:00,97.57,97.57,97.51,97.51,6400.0,74.2547,74.2547,74.209,74.209,6400.0
2013-11-18 13:00:00,97.52,97.59,97.52,97.59,3200.0,74.2166,74.2699,74.2166,74.2699,3200.0
2013-11-18 13:05:00,97.58,97.58,97.54,97.56,4300.0,74.2623,74.2623,74.2318,74.247,4300.0
2013-11-18 13:10:00,97.58,97.65,97.58,97.58,6700.0,74.2623,74.3155,74.2623,74.2623,6700.0
2013-11-18 13:15:00,97.57,97.58,97.5,97.52,5600.0,74.2547,74.2623,74.2014,74.2166,5600.0
2013-11-18 13:20:00,97.52,97.57,97.5,97.54,13900.0,74.2166,74.2547,74.2014,74.2318,13900.0
2013-11-18 13:25:00,97.54,97.55,97.5,97.54,15300.0,74.2318,74.2394,74.2014,74.2318,15300.0
2013-11-18 13:30:00,97.54,97.54,97.53,97.54,4100.0,74.2318,74.2318,74.2242,74.2318,4100.0
2013-11-18 13:35:00,97.54,97.58,97.54,97.58,5400.0,74.2318,74.2623,74.2318,74.2623,5400.0
2013-11-18 13:40:00,97.57,97.58,97.56,97.57,4700.0,74.2547,74.2623,74.247,74.2547,4700.0
2013-11-18 13:45:00,97.56,97.57,97.55,97.56,2600.0,74.247,74.2547,74.2394,74.247,2600.0
2013-11-18 13:50:00,97.56,97.57,97.5,97.54,7600.0,74.247,74.2547,74.2014,74.2318,7600.0
2013-11-18 13:55:00,97.52,97.54,97.52,97.54,5100.0,74.2166,74.2318,74.2166,74.2318,5100.0
2013-11-18 14:00:00,97.52,97.56,97.52,97.54,5700.0,74.2166,74.247,74.2166,74.2318,5700.0
2013-11-18 14:05:00,97.54,97.54,97.5,97.5,4400.0,74.2318,74.2318,74.2014,74.2014,4400.0
2013-11-18 14:10:00,97.5,97.53,97.49,97.5,2300.0,74.2014,74.2242,74.1938,74.2014,2300.0
2013-11-18 14:15:00,97.49,97.56,97.49,97.53,3300.0,74.1938,74.247,74.1938,74.2242,3300.0
2013-11-18 14:20:00,97.53,97.53,97.51,97.53,2300.0,74.2242,74.2242,74.209,74.2242,2300.0
2013-11-18 14:25:00,97.52,97.54,97.5,97.53,10600.0,74.2166,74.2318,74.2014,74.2242,10600.0
2013-11-18 14:30:00,97.52,97.52,97.49,97.5,4700.0,74.2166,74.2166,74.1938,74.2014,4700.0
2013-11-18 14:35:00,97.51,97.53,97.49,97.53,2400.0,74.209,74.2242,74.1938,74.2242,2400.0
2013-11-18 14:40:00,97.52,97.52,97.39,97.41,10000.0,74.2166,74.2166,74.1177,74.1329,10000.0
2013-11-18 14:45:00,97.41,97.42,97.37,97.39,2700.0,74.1329,74.1405,74.1025,74.1177,2700.0
2013-11-18 14:50:00,97.4,97.45,97.39,97.44,3900.0,74.1253,74.1633,74.1177,74.1557,3900.0
2013-11-18 14:55:00,97.44,97.44,97.37,97.37,2900.0,74.1557,74.1557,74.1025,74.1025,2900.0
2013-11-18 15:00:00,97.36,97.38,97.35,97.38,9500.0,74.0948,74.1101,74.0872,74.1101,9500.0
2013-11-18 15:05:00,97.37,97.38,97.34,97.34,6200.0,74.1025,74.1101,74.0796,74.0796,6200.0
2013-11-18 15:10:00,97.35,97.35,97.25,97.28,9400.0,74.0872,74.0872,74.0111,74.034,9400.0
2013-11-18 15:15:00,97.28,97.34,97.25,97.32,8800.0,74.034,74.0796,74.0111,74.0644,8800.0
2013-11-18 15:20:00,97.33,97.33,97.19,97.19,9500.0,74.072,74.072,73.9655,73.9655,9500.0
2013-11-18 15:25:00,97.2,97.28,97.15,97.26,27800.0,73.9731,74.034,73.935,74.0187,27800.0
2013-11-18 15:30:00,97.25,97.25,97.16,97.21,9700.0,74.0111,74.0111,73.9426,73.9807,9700.0
2013-11-18 15:35:00,97.21,97.29,97.2,97.23,18000.0,73.9807,74.0416,73.9731,73.9959,18000.0
2013-11-18 15:40:00,97.24,97.26,97.21,97.23,9200.0,74.0035,74.0187,73.9807,73.9959,9200.0
2013-11-18 15:45:00,97.25,97.3,97.2,97.29,9400.0,74.0111,74.0492,73.9731,74.0416,9400.0
2013-11-18 15:50:00,97.28,97.32,97.25,97.25,12400.0,74.034,74.0644,74.0111,74.0111,12400.0
2013-11-18 15:55:00,97.25,97.5,97.25,97.49,48800.0,74.0111,74.2014,74.0111,74.1938,48800.0
2013-11-19 09:30:00,97.16,97.16,97.02,97.02,23100.0,73.9426,73.9426,73.8361,73.8361,23100.0
2013-11-19 09:35:00,97.01,97.18,96.94,97.14,9000.0,73.8285,73.9579,73.7752,73.9274,9000.0
2013-11-19 09:40:00,97.14,97.14,96.95,96.97,5800.0,73.9274,73.9274,73.7828,73.798,5800.0
2013-11-19 09:45:00,96.97,96.97,96.67,96.74,10400.0,73.798,73.798,73.5697,73.623,10400.0
2013-11-19 09:50:00,96.76,97.05,96.76,96.87,13900.0,73.6382,73.8589,73.6382,73.7219,13900.0
2013-11-19 09:55:00,96.9,96.94,96.88,96.89,2900.0,73.7448,73.7752,73.7295,73.7372,2900.0
2013-11-19 10:00:00,96.88,97.01,96.86,96.91,4700.0,73.7295,73.8285,73.7143,73.7524,4700.0
2013-11-19 10:05:00,96.9,96.95,96.87,96.91,2600.0,73.7448,73.7828,73.7219,73.7524,2600.0
2013-11-19 10:10:00,96.93,96.95,96.88,96.95,2800.0,73.7676,73.7828,73.7295,73.7828,2800.0
2013-11-19 10:15:00,96.95,97.18,96.95,97.0,6600.0,73.7828,73.9579,73.7828,73.8209,6600.0
2013-11-19 10:20:00,97.0,97.03,96.95,96.98,10100.0,73.8209,73.8437,73.7828,73.8056,10100.0
2013-11-19 10:25:00,97.01,97.04,96.94,96.95,13000.0,73.8285,73.8513,73.7752,73.7828,13000.0
2013-11-19 10:30:00,96.97,97.02,96.96,97.0,15300.0,73.798,73.8361,73.7904,73.8209,15300.0
2013-11-19 10:35:00,97.0,97.05,96.93,96.96,19100.0,73.8209,73.8589,73.7676,73.7904,19100.0
2013-11-19 10:40:00,96.97,96.99,96.94,96.95,2300.0,73.798,73.8133,73.7752,73.7828,2300.0
2013-11-19 10:45:00,96.97,96.97,96.86,96.9,5300.0,73.798,73.798,73.7143,73.7448,5300.0
2013-11-19 10:50:00,96.81,96.86,96.79,96.8,3400.0,73.6763,73.7143,73.661,73.6687,3400.0
2013-11-19 10:55:00,96.77,96.84,96.76,96.81,5200.0,73.6458,73.6991,73.6382,73.6763,5200.0
2013-11-19 11:00:00,96.83,96.84,96.74,96.74,8200.0,73.6915,73.6991,73.623,73.623,8200.0
2013-11-19 11:05:00,96.74,96.84,96.7,96.74,6900.0,73.623,73.6991,73.5926,73.623,6900.0
2013-11-19 11:10:00,96.76,96.76,96.63,96.63,1400.0,73.6382,73.6382,73.5393,73.5393,1400.0
2013-11-19 11:15:00,96.6,96.72,96.6,96.7,3000.0,73.5165,73.6078,73.5165,73.5926,3000.0
2013-11-19 11:20:00,96.72,96.73,96.67,96.68,2200.0,73.6078,73.6154,73.5697,73.5773,2200.0
2013-11-19 11:25:00,96.69,96.78,96.68,96.78,5100.0,73.5849,73.6534,73.5773,73.6534,5100.0
2013-11-19 11:30:00,96.78,96.85,96.76,96.8,4800.0,73.6534,73.7067,73.6382,73.6687,4800.0
2013-11-19 11:35:00,96.82,96.85,96.82,96.83,3400.0,73.6839,73.7067,73.6839,73.6915,3400.0
2013-11-19 11:40:00,96.83,96.83,96.71,96.78,25200.0,73.6915,73.6915,73.6002,73.6534,25200.0
2013-11-19 11:45:00,96.78,96.84,96.77,96.77,4300.0,73.6534,73.6991,73.6458,73.6458,4300.0
2013-11-19 11:50:00,96.8,96.86,96.79,96.84,2300.0,73.6687,73.7143,73.661,73.6991,2300.0
2013-11-19 11:55:00,96.85,96.9,96.83,96.9,3400.0,73.7067,73.7448,73.6915,73.7448,3400.0
2013-11-19 12:00:00,96.89,96.97,96.88,96.97,5500.0,73.7372,73.798,73.7295,73.798,5500.0
2013-11-19 12:05:00,96.97,97.06,96.91,96.92,21100.0,73.798,73.8665,73.7524,73.76,21100.0
2013-11-19 12:10:00,96.92,97.0,96.86,96.99,12700.0,73.76,73.8209,73.7143,73.8133,12700.0
2013-11-19 12:15:00,96.99,96.99,96.89,96.89,5300.0,73.8133,73.8133,73.7372,73.7372,5300.0
2013-11-19 12:20:00,96.87,96.96,96.83,96.94,8500.0,73.7219,73.7904,73.6915,73.7752,8500.0
2013-11-19 12:25:00,96.93,96.97,96.93,96.95,4400.0,73.7676,73.798,73.7676,73.7828,4400.0
2013-11-19 12:30:00,96.95,96.95,96.82,96.82,9000.0,73.7828,73.7828,73.6839,73.6839,9000.0
2013-11-19 12:35:00,96.81,96.81,96.74,96.74,3600.0,73.6763,73.6763,73.623,73.623,3600.0
2013-11-19 12:40:00,96.74,96.8,96.73,96.8,2500.0,73.623,73.6687,73.6154,73.6687,2500.0
2013-11-19 12:45:00,96.8,96.8,96.77,96.78,3300.0,73.6687,73.6687,73.6458,73.6534,3300.0
2013-11-19 12:50:00,96.78,96.8,96.77,96.78,4000.0,73.6534,73.6687,73.6458,73.6534,4000.0
2013-11-19 12:55:00,96.78,96.78,96.66,96.71,4900.0,73.6534,73.6534,73.5621,73.6002,4900.0
2013-11-19 13:00:00,96.72,96.77,96.72,96.73,3100.0,73.6078,73.6458,73.6078,73.6154,3100.0
2013-11-19 13:05:00,96.76,96.76,96.69,96.69,3100.0,73.6382,73.6382,73.5849,73.5849,3100.0
2013-11-19 13:10:00,96.67,96.69,96.67,96.68,3500.0,73.5697,73.5849,73.5697,73.5773,3500.0
2013-11-19 13:15:00,96.69,96.73,96.69,96.7,2600.0,73.5849,73.6154,73.5849,73.5926,2600.0
2013-11-19 13:20:00,96.69,96.7,96.6,96.61,6400.0,73.5849,73.5926,73.5165,73.5241,6400.0
2013-11-19 13:25:00,96.61,96.7,96.58,96.59,6300.0,73.5241,73.5926,73.5012,73.5088,6300.0
2013-11-19 13:30:00,96.59,96.66,96.58,96.65,5600.0,73.5088,73.5621,73.5012,73.5545,5600.0
2013-11-19 13:35:00,96.65,96.69,96.57,96.57,14300.0,73.5545,73.5849,73.4936,73.4936,14300.0
2013-11-19 13:40:00,96.57,96.67,96.54,96.65,12300.0,73.4936,73.5697,73.4708,73.5545,12300.0
2013-11-19 13:45:00,96.66,96.68,96.6,96.61,7100.0,73.5621,73.5773,73.5165,73.5241,7100.0
2013-11-19 13:50:00,96.62,96.69,96.55,96.64,8500.0,73.5317,73.5849,73.4784,73.5469,8500.0
2013-11-19 13:55:00,96.63,96.64,96.49,96.49,19600.0,73.5393,73.5469,73.4327,73.4327,19600.0
2013-11-19 14:00:00,96.49,96.62,96.48,96.52,12900.0,73.4327,73.5317,73.4251,73.4556,12900.0
2013-11-19 14:05:00,96.52,96.6,96.41,96.41,16100.0,73.4556,73.5165,73.3719,73.3719,16100.0
2013-11-19 14:10:00,96.42,96.56,96.42,96.5,8100.0,73.3795,73.486,73.3795,73.4403,8100.0
2013-11-19 14:15:00,96.5,96.54,96.43,96.46,19200.0,73.4403,73.4708,73.3871,73.4099,19200.0
2013-11-19 14:20:00,96.47,96.49,96.43,96.49,6100.0,73.4175,73.4327,73.3871,73.4327,6100.0
2013-11-19 14:25:00,96.5,96.56,96.5,96.55,8800.0,73.4403,73.486,73.4403,73.4784,8800.0
2013-11-19 14:30:00,96.57,96.65,96.57,96.64,7100.0,73.4936,73.5545,73.4936,73.5469,7100.0
2013-11-19 14:35:00,96.65,96.7,96.64,96.7,3900.0,73.5545,73.5926,73.5469,73.5926,3900.0
2013-11-19 14:40:00,96.73,96.73,96.65,96.65,5700.0,73.6154,73.6154,73.5545,73.5545,5700.0
2013-11-19 14:45:00,96.66,96.73,96.6,96.6,6300.0,73.5621,73.6154,73.5165,73.5165,6300.0
2013-11-19 14:50:00,96.6,96.6,96.49,96.49,9300.0,73.5165,73.5165,73.4327,73.4327,9300.0
2013-11-19 14:55:00,96.5,96.52,96.47,96.47,12300.0,73.4403,73.4556,73.4175,73.4175,12300.0
2013-11-19 15:00:00,96.47,96.54,96.44,96.44,11600.0,73.4175,73.4708,73.3947,73.3947,11600.0
2013-11-19 15:05:00,96.43,96.5,96.43,96.49,6400.0,73.3871,73.4403,73.3871,73.4327,6400.0
2013-11-19 15:10:00,96.49,96.53,96.48,96.5,10100.0,73.4327,73.4632,73.4251,73.4403,10100.0
2013-11-19 15:15:00,96.5,96.54,96.49,96.5,48000.0,73.4403,73.4708,73.4327,73.4403,48000.0
2013-11-19 15:20:00,96.49,96.52,96.46,96.51,10200.0,73.4327,73.4556,73.4099,73.448,10200.0
2013-11-19 15:25:00,96.52,96.57,96.5,96.5,12200.0,73.4556,73.4936,73.4403,73.4403,12200.0
2013-11-19 15:30:00,96.5,96.54,96.43,96.45,13700.0,73.4403,73.4708,73.3871,73.4023,13700.0
2013-11-19 15:35:00,96.46,96.5,96.46,96.47,9800.0,73.4099,73.4403,73.4099,73.4175,9800.0
2013-11-19 15:40:00,96.47,96.5,96.44,96.44,11500.0,73.4175,73.4403,73.3947,73.3947,11500.0
2013-11-19 15:45:00,96.45,96.49,96.4,96.49,19600.0,73.4023,73.4327,73.3642,73.4327,19600.0
2013-11-19 15:50:00,96.49,96.49,96.43,96.45,28800.0,73.4327,73.4327,73.3871,73.4023,28800.0
2013-11-19 15:55:00,96.45,96.45,96.41,96.44,56400.0,73.4023,73.4023,73.3719,73.3947,56400.0
2013-11-20 09:30:00,96.38,96.57,96.15,96.47,25400.0,73.349,73.4936,73.174,73.4175,25400.0
2013-11-20 09:35:00,96.44,96.57,96.41,96.43,6700.0,73.3947,73.4936,73.3719,73.3871,6700.0
2013-11-20 09:40:00,96.47,96.75,96.47,96.51,9100.0,73.4175,73.6306,73.4175,73.448,9100.0
2013-11-20 09:45:00,96.55,96.58,96.42,96.48,6900.0,73.4784,73.5012,73.3795,73.4251,6900.0
2013-11-20 09:50:00,96.48,96.52,96.41,96.45,7700.0,73.4251,73.4556,73.3719,73.4023,7700.0
2013-11-20 09:55:00,96.45,96.51,96.42,96.45,8600.0,73.4023,73.448,73.3795,73.4023,8600.0
2013-11-20 10:00:00,96.44,96.5,96.37,96.42,14600.0,73.3947,73.4403,73.3414,73.3795,14600.0
2013-11-20 10:05:00,96.44,96.45,96.35,96.43,13900.0,73.3947,73.4023,73.3262,73.3871,13900.0
2013-11-20 10:10:00,96.43,96.44,96.24,96.3,7700.0,73.3871,73.3947,73.2425,73.2881,7700.0
2013-11-20 10:15:00,96.3,96.3,96.12,96.16,10700.0,73.2881,73.2881,73.1512,73.1816,10700.0
2013-11-20 10:20:00,96.16,96.35,96.15,96.35,37600.0,73.1816,73.3262,73.174,73.3262,37600.0
2013-11-20 10:25:00,96.37,96.41,96.29,96.3,8400.0,73.3414,73.3719,73.2805,73.2881,8400.0
2013-11-20 10:30:00,96.3,96.31,96.18,96.18,8400.0,73.2881,73.2958,73.1968,73.1968,8400.0
2013-11-20 10:35:00,96.16,96.16,96.06,96.1,13000.0,73.1816,73.1816,73.1055,73.1359,13000.0
2013-11-20 10:40:00,96.12,96.21,96.08,96.21,7600.0,73.1512,73.2196,73.1207,73.2196,7600.0
2013-11-20 10:45:00,96.23,96.33,96.2,96.29,39000.0,73.2349,73.311,73.212,73.2805,39000.0
2013-11-20 10:50:00,96.25,96.28,96.22,96.27,8900.0,73.2501,73.2729,73.2273,73.2653,8900.0
2013-11-20 10:55:00,96.27,96.33,96.26,96.3,7200.0,73.2653,73.311,73.2577,73.2881,7200.0
2013-11-20 11:00:00,96.29,96.29,96.19,96.22,13000.0,73.2805,73.2805,73.2044,73.2273,13000.0
2013-11-20 11:05:00,96.25,96.31,96.25,96.28,12900.0,73.2501,73.2958,73.2501,73.2729,12900.0
2013-11-20 11:10:00,96.28,96.31,96.26,96.3,12700.0,73.2729,73.2958,73.2577,73.2881,12700.0
2013-11-20 11:15:00,96.3,96.31,96.28,96.29,7000.0,73.2881,73.2958,73.2729,73.2805,7000.0
2013-11-20 11:20:00,96.29,96.3,96.28,96.28,7600.0,73.2805,73.2881,73.2729,73.2729,7600.0
2013-11-20 11:25:00,96.29,96.35,96.29,96.31,5600.0,73.2805,73.3262,73.2805,73.2958,5600.0
2013-11-20 11:30:00,96.31,96.31,96.24,96.28,11200.0,73.2958,73.2958,73.2425,73.2729,11200.0
2013-11-20 11:35:00,96.28,96.3,96.26,96.27,8800.0,73.2729,73.2881,73.2577,73.2653,8800.0
2013-11-20 11:40:00,96.26,96.33,96.26,96.28,9900.0,73.2577,73.311,73.2577,73.2729,9900.0
2013-11-20 11:45:00,96.29,96.31,96.26,96.28,7500.0,73.2805,73.2958,73.2577,73.2729,7500.0
2013-11-20 11:50:00,96.28,96.33,96.28,96.33,9200.0,73.2729,73.311,73.2729,73.311,9200.0
2013-11-20 11:55:00,96.32,96.37,96.32,96.34,6500.0,73.3034,73.3414,73.3034,73.3186,6500.0
2013-11-20 12:00:00,96.34,96.4,96.26,96.39,79200.0,73.3186,73.3642,73.2577,73.3566,79200.0
2013-11-20 12:05:00,96.4,96.46,96.4,96.45,8000.0,73.3642,73.4099,73.3642,73.4023,8000.0
2013-11-20 12:10:00,96.46,96.46,96.33,96.37,6500.0,73.4099,73.4099,73.311,73.3414,6500.0
2013-11-20 12:15:00,96.36,96.38,96.31,96.36,10100.0,73.3338,73.349,73.2958,73.3338,10100.0
2013-11-20 12:20:00,96.38,96.46,96.37,96.42,21700.0,73.349,73.4099,73.3414,73.3795,21700.0
2013-11-20 12:25:00,96.43,96.43,96.36,96.39,5500.0,73.3871,73.3871,73.3338,73.3566,5500.0
2013-11-20 12:30:00,96.38,96.39,96.3,96.34,6600.0,73.349,73.3566,73.2881,73.3186,6600.0
2013-11-20 12:35:00,96.32,96.34,96.26,96.32,12200.0,73.3034,73.3186,73.2577,73.3034,12200.0
2013-11-20 12:40:00,96.32,96.32,96.3,96.32,13100.0,73.3034,73.3034,73.2881,73.3034,13100.0
2013-11-20 12:45:00,96.32,96.32,96.3,96.32,10200.0,73.3034,73.3034,73.2881,73.3034,10200.0
2013-11-20 12:50:00,96.3,96.32,96.3,96.3,4800.0,73.2881,73.3034,73.2881,73.2881,4800.0
2013-11-20 12:55:00,96.31,96.31,96.15,96.15,5900.0,73.2958,73.2958,73.174,73.174,5900.0
2013-11-20 13:00:00,96.16,96.16,96.13,96.14,5200.0,73.1816,73.1816,73.1588,73.1664,5200.0
2013-11-20 13:05:00,96.13,96.14,96.05,96.05,8000.0,73.1588,73.1664,73.0979,73.0979,8000.0
2013-11-20 13:10:00,96.05,96.05,96.02,96.05,8600.0,73.0979,73.0979,73.075,73.0979,8600.0
2013-11-20 13:15:00,96.03,96.05,96.0,96.05,9200.0,73.0827,73.0979,73.0598,73.0979,9200.0
2013-11-20 13:20:00,96.04,96.04,96.01,96.01,2400.0,73.0903,73.0903,73.0674,73.0674,2400.0
2013-11-20 13:25:00,96.01,96.02,96.0,96.0,10500.0,73.0674,73.075,73.0598,73.0598,10500.0
2013-11-20 13:30:00,96.01,96.01,95.98,95.99,5600.0,73.0674,73.0674,73.0446,73.0522,5600.0
2013-11-20 13:35:00,95.99,96.0,95.98,96.0,3500.0,73.0522,73.0598,73.0446,73.0598,3500.0
2013-11-20 13:40:00,96.0,96.0,95.97,95.99,5600.0,73.0598,73.0598,73.037,73.0522,5600.0
2013-11-20 13:45:00,95.99,96.0,95.93,95.93,5300.0,73.0522,73.0598,73.0066,73.0066,5300.0
2013-11-20 13:50:00,95.96,95.99,95.94,95.98,4000.0,73.0294,73.0522,73.0142,73.0446,4000.0
2013-11-20 13:55:00,95.97,96.0,95.97,96.0,2800.0,73.037,73.0598,73.037,73.0598,2800.0
2013-11-20 14:00:00,96.0,96.01,95.75,95.92,28700.0,73.0598,73.0674,72.8696,72.9989,28700.0
2013-11-20 14:05:00,95.91,95.93,95.69,95.73,10500.0,72.9913,73.0066,72.8239,72.8543,10500.0
2013-11-20 14:10:00,95.73,95.75,95.55,95.59,8200.0,72.8543,72.8696,72.7174,72.7478,8200.0
2013-11-20 14:15:00,95.55,95.69,95.55,95.66,7500.0,72.7174,72.8239,72.7174,72.8011,7500.0
2013-11-20 14:20:00,95.66,95.66,95.53,95.57,9000.0,72.8011,72.8011,72.7021,72.7326,9000.0
2013-11-20 14:25:00,95.56,95.56,95.4,95.42,44200.0,72.725,72.725,72.6032,72.6184,44200.0
2013-11-20 14:30:00,95.41,95.43,95.34,95.34,12000.0,72.6108,72.626,72.5575,72.5575,12000.0
2013-11-20 14:35:00,95.36,95.36,95.25,95.26,8000.0,72.5728,72.5728,72.489,72.4967,8000.0
2013-11-20 14:40:00,95.27,95.3,95.21,95.28,6400.0,72.5043,72.5271,72.4586,72.5119,6400.0
2013-11-20 14:45:00,95.27,95.3,95.25,95.27,5900.0,72.5043,72.5271,72.489,72.5043,5900.0
2013-11-20 14:50:00,95.26,95.3,95.2,95.24,13200.0,72.4967,72.5271,72.451,72.4814,13200.0
2013-11-20 14:55:00,95.24,95.29,95.19,95.29,10800.0,72.4814,72.5195,72.4434,72.5195,10800.0
2013-11-20 15:00:00,95.28,95.3,95.19,95.19,16300.0,72.5119,72.5271,72.4434,72.4434,16300.0
2013-11-20 15:05:00,95.19,95.24,95.03,95.03,35600.0,72.4434,72.4814,72.3216,72.3216,35600.0
2013-11-20 15:10:00,95.05,95.14,95.04,95.06,21400.0,72.3368,72.4053,72.3292,72.3445,21400.0
2013-11-20 15:15:00,95.05,95.1,95.02,95.08,14000.0,72.3368,72.3749,72.314,72.3597,14000.0
2013-11-20 15:20:00,95.08,95.15,95.04,95.07,24200.0,72.3597,72.4129,72.3292,72.3521,24200.0
2013-11-20 15:25:00,95.06,95.12,95.05,95.06,23700.0,72.3445,72.3901,72.3368,72.3445,23700.0
2013-11-20 15:30:00,95.06,95.08,95.01,95.04,41800.0,72.3445,72.3597,72.3064,72.3292,41800.0
2013-11-20 15:35:00,95.01,95.03,94.94,94.96,35600.0,72.3064,72.3216,72.2531,72.2683,35600.0
2013-11-20 15:40:00,94.95,95.05,94.95,95.01,47700.0,72.2607,72.3368,72.2607,72.3064,47700.0
2013-11-20 15:45:00,95.02,95.05,94.98,95.02,36800.0,72.314,72.3368,72.2836,72.314,36800.0
2013-11-20 15:50:00,95.01,95.03,94.91,94.91,45300.0,72.3064,72.3216,72.2303,72.2303,45300.0
2013-11-20 15:55:00,94.92,95.0,94.92,94.96,78700.0,72.2379,72.2988,72.2379,72.2683,78700.0
2013-11-21 09:30:00,94.55,94.9,94.51,94.71,22900.0,72.3208,72.5885,72.2902,72.4431,22900.0
2013-11-21 09:35:00,94.76,94.94,94.66,94.67,15700.0,72.4814,72.6191,72.4049,72.4125,15700.0
2013-11-21 09:40:00,94.67,94.79,94.56,94.56,15400.0,72.4125,72.5043,72.3284,72.3284,15400.0
2013-11-21 09:45:00,94.56,94.86,94.54,94.86,53600.0,72.3284,72.5579,72.3131,72.5579,53600.0
2013-11-21 09:50:00,94.86,95.13,94.86,94.96,25400.0,72.5579,72.7644,72.5579,72.6344,25400.0
2013-11-21 09:55:00,94.99,95.38,94.95,95.24,18400.0,72.6573,72.9556,72.6267,72.8485,18400.0
2013-11-21 10:00:00,95.26,95.28,95.1,95.2,8900.0,72.8638,72.8791,72.7415,72.8179,8900.0
2013-11-21 10:05:00,95.26,95.31,95.21,95.31,8900.0,72.8638,72.9021,72.8256,72.9021,8900.0
2013-11-21 10:10:00,95.3,95.46,95.28,95.44,8500.0,72.8944,73.0168,72.8791,73.0015,8500.0
2013-11-21 10:15:00,95.48,95.56,95.48,95.54,14800.0,73.0321,73.0933,73.0321,73.078,14800.0
2013-11-21 10:20:00,95.57,95.72,95.56,95.68,18800.0,73.101,73.2157,73.0933,73.1851,18800.0
2013-11-21 10:25:00,95.7,95.71,95.55,95.55,14400.0,73.2004,73.208,73.0857,73.0857,14400.0
2013-11-21 10:30:00,95.58,95.7,95.58,95.7,4200.0,73.1086,73.2004,73.1086,73.2004,4200.0
2013-11-21 10:35:00,95.69,95.83,95.69,95.74,6600.0,73.1927,73.2998,73.1927,73.231,6600.0
2013-11-21 10:40:00,95.76,95.88,95.76,95.88,2900.0,73.2463,73.3381,73.2463,73.3381,2900.0
2013-11-21 10:45:00,95.9,95.91,95.88,95.9,3700.0,73.3534,73.361,73.3381,73.3534,3700.0
2013-11-21 10:50:00,95.91,95.93,95.87,95.87,5100.0,73.361,73.3763,73.3304,73.3304,5100.0
2013-11-21 10:55:00,95.85,95.9,95.83,95.9,3900.0,73.3151,73.3534,73.2998,73.3534,3900.0
2013-11-21 11:00:00,95.9,95.91,95.85,95.89,10200.0,73.3534,73.361,73.3151,73.3457,10200.0
2013-11-21 11:05:00,95.89,95.95,95.89,95.95,7000.0,73.3457,73.3916,73.3457,73.3916,7000.0
2013-11-21 11:10:00,95.95,96.06,95.94,96.06,5200.0,73.3916,73.4758,73.384,73.4758,5200.0
2013-11-21 11:15:00,96.03,96.1,96.03,96.03,5500.0,73.4528,73.5063,73.4528,73.4528,5500.0
2013-11-21 11:20:00,96.04,96.1,95.97,95.97,4200.0,73.4605,73.5063,73.4069,73.4069,4200.0
2013-11-21 11:25:00,95.94,95.94,95.87,95.91,7100.0,73.384,73.384,73.3304,73.361,7100.0
2013-11-21 11:30:00,95.91,95.94,95.83,95.83,1700.0,73.361,73.384,73.2998,73.2998,1700.0
2013-11-21 11:35:00,95.84,95.84,95.68,95.68,3100.0,73.3075,73.3075,73.1851,73.1851,3100.0
2013-11-21 11:40:00,95.68,95.81,95.68,95.81,3500.0,73.1851,73.2845,73.1851,73.2845,3500.0
2013-11-21 11:45:00,95.79,95.83,95.78,95.83,4900.0,73.2692,73.2998,73.2616,73.2998,4900.0
2013-11-21 11:50:00,95.84,95.88,95.82,95.88,3400.0,73.3075,73.3381,73.2922,73.3381,3400.0
2013-11-21 11:55:00,95.85,95.89,95.85,95.85,2200.0,73.3151,73.3457,73.3151,73.3151,2200.0
2013-11-21 12:00:00,95.87,95.87,95.77,95.77,1400.0,73.3304,73.3304,73.2539,73.2539,1400.0
2013-11-21 12:05:00,95.78,95.78,95.74,95.75,5700.0,73.2616,73.2616,73.231,73.2386,5700.0
2013-11-21 12:10:00,95.75,95.76,95.68,95.68,2800.0,73.2386,73.2463,73.1851,73.1851,2800.0
2013-11-21 12:15:00,95.72,95.72,95.68,95.69,3200.0,73.2157,73.2157,73.1851,73.1927,3200.0
2013-11-21 12:20:00,95.7,95.73,95.69,95.69,2000.0,73.2004,73.2233,73.1927,73.1927,2000.0
2013-11-21 12:25:00,95.7,95.75,95.69,95.7,4000.0,73.2004,73.2386,73.1927,73.2004,4000.0
2013-11-21 12:30:00,95.74,95.79,95.74,95.78,2400.0,73.231,73.2692,73.231,73.2616,2400.0
2013-11-21 12:35:00,95.76,95.78,95.7,95.75,4400.0,73.2463,73.2616,73.2004,73.2386,4400.0
2013-11-21 12:40:00,95.77,95.79,95.73,95.79,4600.0,73.2539,73.2692,73.2233,73.2692,4600.0
2013-11-21 12:45:00,95.78,95.8,95.75,95.77,2400.0,73.2616,73.2769,73.2386,73.2539,2400.0
2013-11-21 12:50:00,95.77,95.78,95.75,95.78,1700.0,73.2539,73.2616,73.2386,73.2616,1700.0
2013-11-21 12:55:00,95.79,95.82,95.68,95.71,4300.0,73.2692,73.2922,73.1851,73.208,4300.0
2013-11-21 13:00:00,95.74,95.75,95.72,95.75,3800.0,73.231,73.2386,73.2157,73.2386,3800.0
2013-11-21 13:05:00,95.73,95.76,95.71,95.75,2900.0,73.2233,73.2463,73.208,73.2386,2900.0
2013-11-21 13:10:00,95.72,95.76,95.67,95.71,3100.0,73.2157,73.2463,73.1774,73.208,3100.0
2013-11-21 13:15:00,95.71,95.72,95.68,95.7,3100.0,73.208,73.2157,73.1851,73.2004,3100.0
2013-11-21 13:20:00,95.7,95.72,95.64,95.69,5700.0,73.2004,73.2157,73.1545,73.1927,5700.0
2013-11-21 13:25:00,95.68,95.7,95.67,95.7,1800.0,73.1851,73.2004,73.1774,73.2004,1800.0
2013-11-21 13:30:00,95.69,95.75,95.67,95.75,2100.0,73.1927,73.2386,73.1774,73.2386,2100.0
2013-11-21 13:35:00,95.75,95.78,95.72,95.76,2500.0,73.2386,73.2616,73.2157,73.2463,2500.0
2013-11-21 13:40:00,95.76,95.87,95.76,95.87,3500.0,73.2463,73.3304,73.2463,73.3304,3500.0
2013-11-21 13:45:00,95.9,95.93,95.86,95.89,3700.0,73.3534,73.3763,73.3228,73.3457,3700.0
2013-11-21 13:50:00,95.88,95.91,95.87,95.91,3200.0,73.3381,73.361,73.3304,73.361,3200.0
2013-11-21 13:55:00,95.91,95.92,95.88,95.92,3200.0,73.361,73.3687,73.3381,73.3687,3200.0
2013-11-21 14:00:00,95.91,95.95,95.83,95.84,7500.0,73.361,73.3916,73.2998,73.3075,7500.0
2013-11-21 14:05:00,95.84,95.87,95.8,95.8,2200.0,73.3075,73.3304,73.2769,73.2769,2200.0
2013-11-21 14:10:00,95.8,95.9,95.8,95.89,2900.0,73.2769,73.3534,73.2769,73.3457,2900.0
2013-11-21 14:15:00,95.87,95.95,95.87,95.92,3300.0,73.3304,73.3916,73.3304,73.3687,3300.0
2013-11-21 14:20:00,95.91,95.94,95.86,95.87,3500.0,73.361,73.384,73.3228,73.3304,3500.0
2013-11-21 14:25:00,95.87,95.87,95.78,95.78,2200.0,73.3304,73.3304,73.2616,73.2616,2200.0
2013-11-21 14:30:00,95.78,95.78,95.73,95.76,4200.0,73.2616,73.2616,73.2233,73.2463,4200.0
2013-11-21 14:35:00,95.78,95.78,95.76,95.76,800.0,73.2616,73.2616,73.2463,73.2463,800.0
2013-11-21 14:40:00,95.76,95.83,95.74,95.83,4400.0,73.2463,73.2998,73.231,73.2998,4400.0
2013-11-21 14:45:00,95.83,95.85,95.78,95.8,1500.0,73.2998,73.3151,73.2616,73.2769,1500.0
2013-11-21 14:50:00,95.8,95.82,95.77,95.79,2500.0,73.2769,73.2922,73.2539,73.2692,2500.0
2013-11-21 14:55:00,95.81,95.83,95.79,95.79,2400.0,73.2845,73.2998,73.2692,73.2692,2400.0
2013-11-21 15:00:00,95.82,95.84,95.79,95.79,3100.0,73.2922,73.3075,73.2692,73.2692,3100.0
2013-11-21 15:05:00,95.81,95.83,95.78,95.81,3300.0,73.2845,73.2998,73.2616,73.2845,3300.0
2013-11-21 15:10:00,95.8,95.84,95.77,95.82,3800.0,73.2769,73.3075,73.2539,73.2922,3800.0
2013-11-21 15:15:00,95.83,95.86,95.79,95.79,6400.0,73.2998,73.3228,73.2692,73.2692,6400.0
2013-11-21 15:20:00,95.8,95.87,95.79,95.84,4400.0,73.2769,73.3304,73.2692,73.3075,4400.0
2013-11-21 15:25:00,95.84,95.84,95.76,95.79,4300.0,73.3075,73.3075,73.2463,73.2692,4300.0
2013-11-21 15:30:00,95.78,95.79,95.73,95.74,9400.0,73.2616,73.2692,73.2233,73.231,9400.0
2013-11-21 15:35:00,95.75,95.77,95.74,95.75,10000.0,73.2386,73.2539,73.231,73.2386,10000.0
2013-11-21 15:40:00,95.76,95.83,95.75,95.8,7200.0,73.2463,73.2998,73.2386,73.2769,7200.0
2013-11-21 15:45:00,95.81,95.83,95.77,95.79,25800.0,73.2845,73.2998,73.2539,73.2692,25800.0
2013-11-21 15:50:00,95.79,95.84,95.76,95.83,25500.0,73.2692,73.3075,73.2463,73.2998,25500.0
2013-11-21 15:55:00,95.84,95.87,95.73,95.74,54600.0,73.3075,73.3304,73.2233,73.231,54600.0
2013-11-22 09:30:00,95.91,95.91,95.46,95.46,12600.0,73.361,73.361,73.0168,73.0168,12600.0
2013-11-22 09:35:00,95.61,95.72,95.59,95.59,4800.0,73.1315,73.2157,73.1163,73.1163,4800.0
2013-11-22 09:40:00,95.6,95.71,95.35,95.36,6000.0,73.1239,73.208,72.9327,72.9403,6000.0
2013-11-22 09:45:00,95.34,95.4,95.26,95.27,5800.0,72.925,72.9709,72.8638,72.8715,5800.0
2013-11-22 09:50:00,95.27,95.3,95.05,95.05,5800.0,72.8715,72.8944,72.7032,72.7032,5800.0
2013-11-22 09:55:00,95.05,95.27,95.05,95.22,10000.0,72.7032,72.8715,72.7032,72.8332,10000.0
2013-11-22 10:00:00,95.26,95.36,95.2,95.28,10300.0,72.8638,72.9403,72.8179,72.8791,10300.0
2013-11-22 10:05:00,95.36,95.48,95.34,95.43,2700.0,72.9403,73.0321,72.925,72.9939,2700.0
2013-11-22 10:10:00,95.42,95.45,95.29,95.38,16000.0,72.9862,73.0092,72.8868,72.9556,16000.0
2013-11-22 10:15:00,95.36,95.5,95.32,95.42,34500.0,72.9403,73.0474,72.9097,72.9862,34500.0
2013-11-22 10:20:00,95.43,95.45,95.35,95.39,13000.0,72.9939,73.0092,72.9327,72.9633,13000.0
2013-11-22 10:25:00,95.4,95.44,95.35,95.41,10800.0,72.9709,73.0015,72.9327,72.9786,10800.0
2013-11-22 10:30:00,95.41,95.45,95.4,95.4,31600.0,72.9786,73.0092,72.9709,72.9709,31600.0
2013-11-22 10:35:00,95.39,95.47,95.38,95.41,49300.0,72.9633,73.0245,72.9556,72.9786,49300.0
2013-11-22 10:40:00,95.43,95.44,95.39,95.41,10800.0,72.9939,73.0015,72.9633,72.9786,10800.0
2013-11-22 10:45:00,95.44,95.44,95.34,95.39,24300.0,73.0015,73.0015,72.925,72.9633,24300.0
2013-11-22 10:50:00,95.34,95.4,95.3,95.39,6500.0,72.925,72.9709,72.8944,72.9633,6500.0
2013-11-22 10:55:00,95.4,95.72,95.39,95.72,27500.0,72.9709,73.2157,72.9633,73.2157,27500.0
2013-11-22 11:00:00,95.74,95.95,95.74,95.95,5300.0,73.231,73.3916,73.231,73.3916,5300.0
2013-11-22 11:05:00,95.93,95.96,95.93,95.93,6100.0,73.3763,73.3993,73.3763,73.3763,6100.0
2013-11-22 11:10:00,95.95,95.96,95.84,95.89,6800.0,73.3916,73.3993,73.3075,73.3457,6800.0
2013-11-22 11:15:00,95.89,95.96,95.89,95.94,3600.0,73.3457,73.3993,73.3457,73.384,3600.0
2013-11-22 11:20:00,95.96,95.96,95.89,95.93,6500.0,73.3993,73.3993,73.3457,73.3763,6500.0
2013-11-22 11:25:00,95.94,95.96,95.87,95.87,7500.0,73.384,73.3993,73.3304,73.3304,7500.0
2013-11-22 11:30:00,95.87,95.9,95.82,95.84,17200.0,73.3304,73.3534,73.2922,73.3075,17200.0
2013-11-22 11:35:00,95.84,95.87,95.78,95.84,8600.0,73.3075,73.3304,73.2616,73.3075,8600.0
2013-11-22 11:40:00,95.85,96.05,95.85,96.05,4900.0,73.3151,73.4681,73.3151,73.4681,4900.0
2013-11-22 11:45:00,96.03,96.11,96.03,96.11,1900.0,73.4528,73.514,73.4528,73.514,1900.0
2013-11-22 11:50:00,96.1,96.17,96.09,96.17,5600.0,73.5063,73.5599,73.4987,73.5599,5600.0
2013-11-22 11:55:00,96.15,96.2,96.11,96.13,6600.0,73.5446,73.5828,73.514,73.5293,6600.0
2013-11-22 12:00:00,96.09,96.09,95.97,95.97,2100.0,73.4987,73.4987,73.4069,73.4069,2100.0
2013-11-22 12:05:00,95.96,95.97,95.85,95.93,4700.0,73.3993,73.4069,73.3151,73.3763,4700.0
2013-11-22 12:10:00,95.94,95.98,95.94,95.98,2300.0,73.384,73.4146,73.384,73.4146,2300.0
2013-11-22 12:15:00,95.95,95.95,95.85,95.9,4300.0,73.3916,73.3916,73.3151,73.3534,4300.0
2013-11-22 12:20:00,95.9,95.94,95.9,95.91,2800.0,73.3534,73.384,73.3534,73.361,2800.0
2013-11-22 12:25:00,95.9,95.9,95.81,95.86,3100.0,73.3534,73.3534,73.2845,73.3228,3100.0
2013-11-22 12:30:00,95.83,95.83,95.8,95.81,2800.0,73.2998,73.2998,73.2769,73.2845,2800.0
2013-11-22 12:35:00,95.8,95.88,95.8,95.84,3300.0,73.2769,73.3381,73.2769,73.3075,3300.0
2013-11-22 12:40:00,95.82,95.84,95.81,95.82,1600.0,73.2922,73.3075,73.2845,73.2922,1600.0
2013-11-22 12:45:00,95.85,95.85,95.81,95.81,800.0,73.3151,73.3151,73.2845,73.2845,800.0
2013-11-22 12:50:00,95.81,95.83,95.8,95.81,2500.0,73.2845,73.2998,73.2769,73.2845,2500.0
2013-11-22 12:55:00,95.81,95.9,95.81,95.87,2300.0,73.2845,73.3534,73.2845,73.3304,2300.0
2013-11-22 13:00:00,95.9,95.96,95.86,95.93,2900.0,73.3534,73.3993,73.3228,73.3763,2900.0
2013-11-22 13:05:00,95.93,96.02,95.93,96.0,3600.0,73.3763,73.4452,73.3763,73.4299,3600.0
2013-11-22 13:10:00,95.99,96.04,95.99,96.04,2800.0,73.4222,73.4605,73.4222,73.4605,2800.0
2013-11-22 13:15:00,96.01,96.02,95.92,95.92,2100.0,73.4375,73.4452,73.3687,73.3687,2100.0
2013-11-22 13:20:00,95.91,96.02,95.9,95.98,4000.0,73.361,73.4452,73.3534,73.4146,4000.0
2013-11-22 13:25:00,95.98,96.04,95.98,96.0,3200.0,73.4146,73.4605,73.4146,73.4299,3200.0
2013-11-22 13:30:00,96.0,96.07,96.0,96.02,2700.0,73.4299,73.4834,73.4299,73.4452,2700.0
2013-11-22 13:35:00,96.01,96.03,95.97,95.97,3100.0,73.4375,73.4528,73.4069,73.4069,3100.0
2013-11-22 13:40:00,95.95,95.97,95.9,95.94,20300.0,73.3916,73.4069,73.3534,73.384,20300.0
2013-11-22 13:45:00,95.95,96.03,95.94,96.02,3500.0,73.3916,73.4528,73.384,73.4452,3500.0
2013-11-22 13:50:00,96.02,96.05,96.0,96.03,2800.0,73.4452,73.4681,73.4299,73.4528,2800.0
2013-11-22 13:55:00,96.04,96.04,95.96,95.97,20400.0,73.4605,73.4605,73.3993,73.4069,20400.0
2013-11-22 14:00:00,95.97,96.01,95.96,96.0,9100.0,73.4069,73.4375,73.3993,73.4299,9100.0
2013-11-22 14:05:00,96.0,96.02,95.96,96.02,4000.0,73.4299,73.4452,73.3993,73.4452,4000.0
2013-11-22 14:10:00,96.0,96.02,95.98,95.98,13800.0,73.4299,73.4452,73.4146,73.4146,13800.0
2013-11-22 14:15:00,95.96,96.06,95.96,96.0,29400.0,73.3993,73.4758,73.3993,73.4299,29400.0
2013-11-22 14:20:00,96.0,96.03,96.0,96.01,15800.0,73.4299,73.4528,73.4299,73.4375,15800.0
2013-11-22 14:25:00,96.02,96.14,96.01,96.14,6100.0,73.4452,73.5369,73.4375,73.5369,6100.0
2013-11-22 14:30:00,96.15,96.21,96.14,96.2,5100.0,73.5446,73.5905,73.5369,73.5828,5100.0
2013-11-22 14:35:00,96.23,96.23,96.15,96.19,4700.0,73.6058,73.6058,73.5446,73.5752,4700.0
2013-11-22 14:40:00,96.19,96.24,96.18,96.2,6400.0,73.5752,73.6134,73.5675,73.5828,6400.0
2013-11-22 14:45:00,96.22,96.22,96.19,96.2,3200.0,73.5981,73.5981,73.5752,73.5828,3200.0
2013-11-22 14:50:00,96.21,96.22,96.17,96.19,5000.0,73.5905,73.5981,73.5599,73.5752,5000.0
2013-11-22 14:55:00,96.19,96.21,96.17,96.2,6900.0,73.5752,73.5905,73.5599,73.5828,6900.0
2013-11-22 15:00:00,96.2,96.22,96.18,96.2,7600.0,73.5828,73.5981,73.5675,73.5828,7600.0
2013-11-22 15:05:00,96.19,96.2,96.17,96.18,2800.0,73.5752,73.5828,73.5599,73.5675,2800.0
2013-11-22 15:10:00,96.18,96.19,96.15,96.16,9900.0,73.5675,73.5752,73.5446,73.5522,9900.0
2013-11-22 15:15:00,96.17,96.21,96.14,96.18,11200.0,73.5599,73.5905,73.5369,73.5675,11200.0
2013-11-22 15:20:00,96.2,96.22,96.19,96.22,9000.0,73.5828,73.5981,73.5752,73.5981,9000.0
2013-11-22 15:25:00,96.2,96.22,96.17,96.18,7700.0,73.5828,73.5981,73.5599,73.5675,7700.0
2013-11-22 15:30:00,96.18,96.22,96.16,96.2,8100.0,73.5675,73.5981,73.5522,73.5828,8100.0
2013-11-22 15:35:00,96.2,96.21,96.19,96.2,10200.0,73.5828,73.5905,73.5752,73.5828,10200.0
2013-11-22 15:40:00,96.2,96.21,96.17,96.18,15000.0,73.5828,73.5905,73.5599,73.5675,15000.0
2013-11-22 15:45:00,96.18,96.21,96.18,96.19,11500.0,73.5675,73.5905,73.5675,73.5752,11500.0
2013-11-22 15:50:00,96.2,96.26,96.2,96.25,15400.0,73.5828,73.6287,73.5828,73.6211,15400.0
2013-11-22 15:55:00,96.25,96.3,96.23,96.27,17300.0,73.6211,73.6593,73.6058,73.6364,17300.0
2013-11-25 09:30:00,96.5,96.71,96.42,96.63,22200.0,73.8123,73.9729,73.7511,73.9117,22200.0
2013-11-25 09:35:00,96.59,96.59,96.46,96.47,4600.0,73.8811,73.8811,73.7817,73.7894,4600.0
2013-11-25 09:40:00,96.33,96.38,96.11,96.23,3000.0,73.6823,73.7205,73.514,73.6058,3000.0
2013-11-25 09:45:00,96.16,96.19,96.08,96.18,3700.0,73.5522,73.5752,73.491,73.5675,3700.0
2013-11-25 09:50:00,96.24,96.39,96.24,96.38,1100.0,73.6134,73.7282,73.6134,73.7205,1100.0
2013-11-25 09:55:00,96.3,96.45,96.3,96.39,3600.0,73.6593,73.7741,73.6593,73.7282,3600.0
2013-11-25 10:00:00,96.43,96.47,96.37,96.46,2700.0,73.7588,73.7894,73.7129,73.7817,2700.0
2013-11-25 10:05:00,96.51,96.56,96.46,96.49,2600.0,73.82,73.8582,73.7817,73.8047,2600.0
2013-11-25 10:10:00,96.48,96.58,96.48,96.57,3400.0,73.797,73.8735,73.797,73.8658,3400.0
2013-11-25 10:15:00,96.57,96.61,96.5,96.61,6700.0,73.8658,73.8964,73.8123,73.8964,6700.0
2013-11-25 10:20:00,96.61,96.7,96.61,96.7,2300.0,73.8964,73.9653,73.8964,73.9653,2300.0
2013-11-25 10:25:00,96.69,96.79,96.64,96.76,7200.0,73.9576,74.0341,73.9194,74.0112,7200.0
2013-11-25 10:30:00,96.78,96.84,96.77,96.81,5200.0,74.0265,74.0724,74.0188,74.0494,5200.0
2013-11-25 10:35:00,96.82,96.92,96.82,96.88,5300.0,74.0571,74.1336,74.0571,74.103,5300.0
2013-11-25 10:40:00,96.83,96.83,96.75,96.75,5300.0,74.0647,74.0647,74.0035,74.0035,5300.0
2013-11-25 10:45:00,96.74,96.76,96.67,96.76,2200.0,73.9959,74.0112,73.9423,74.0112,2200.0
2013-11-25 10:50:00,96.74,96.82,96.74,96.78,4800.0,73.9959,74.0571,73.9959,74.0265,4800.0
2013-11-25 10:55:00,96.77,96.8,96.7,96.7,4800.0,74.0188,74.0418,73.9653,73.9653,4800.0
2013-11-25 11:00:00,96.71,96.79,96.71,96.74,2000.0,73.9729,74.0341,73.9729,73.9959,2000.0
2013-11-25 11:05:00,96.73,96.75,96.67,96.69,2000.0,73.9882,74.0035,73.9423,73.9576,2000.0
2013-11-25 11:10:00,96.67,96.78,96.67,96.76,3100.0,73.9423,74.0265,73.9423,74.0112,3100.0
2013-11-25 11:15:00,96.78,96.89,96.78,96.85,3600.0,74.0265,74.1106,74.0265,74.08,3600.0
2013-11-25 11:20:00,96.84,96.84,96.71,96.73,3800.0,74.0724,74.0724,73.9729,73.9882,3800.0
2013-11-25 11:25:00,96.71,96.74,96.67,96.74,1100.0,73.9729,73.9959,73.9423,73.9959,1100.0
2013-11-25 11:30:00,96.74,96.77,96.71,96.71,2700.0,73.9959,74.0188,73.9729,73.9729,2700.0
2013-11-25 11:35:00,96.72,96.72,96.66,96.66,3100.0,73.9806,73.9806,73.9347,73.9347,3100.0
2013-11-25 11:40:00,96.67,96.67,96.57,96.58,2300.0,73.9423,73.9423,73.8658,73.8735,2300.0
2013-11-25 11:45:00,96.55,96.58,96.55,96.57,1300.0,73.8505,73.8735,73.8505,73.8658,1300.0
2013-11-25 11:50:00,96.58,96.63,96.58,96.63,1600.0,73.8735,73.9117,73.8735,73.9117,1600.0
2013-11-25 11:55:00,96.68,96.7,96.63,96.63,1200.0,73.95,73.9653,73.9117,73.9117,1200.0
2013-11-25 12:00:00,96.6,96.61,96.56,96.56,1600.0,73.8888,73.8964,73.8582,73.8582,1600.0
2013-11-25 12:05:00,96.55,96.55,96.51,96.52,1900.0,73.8505,73.8505,73.82,73.8276,1900.0
2013-11-25 12:10:00,96.52,96.52,96.48,96.49,3800.0,73.8276,73.8276,73.797,73.8047,3800.0
2013-11-25 12:15:00,96.5,96.54,96.5,96.54,2400.0,73.8123,73.8429,73.8123,73.8429,2400.0
2013-11-25 12:20:00,96.56,96.65,96.56,96.64,3500.0,73.8582,73.927,73.8582,73.9194,3500.0
2013-11-25 12:25:00,96.63,96.72,96.62,96.7,11400.0,73.9117,73.9806,73.9041,73.9653,11400.0
2013-11-25 12:30:00,96.68,96.69,96.62,96.63,3000.0,73.95,73.9576,73.9041,73.9117,3000.0
2013-11-25 12:35:00,96.63,96.63,96.58,96.6,2000.0,73.9117,73.9117,73.8735,73.8888,2000.0
2013-11-25 12:40:00,96.58,96.62,96.58,96.6,1400.0,73.8735,73.9041,73.8735,73.8888,1400.0
2013-11-25 12:45:00,96.6,96.65,96.6,96.61,2300.0,73.8888,73.927,73.8888,73.8964,2300.0
2013-11-25 12:50:00,96.6,96.6,96.55,96.56,400.0,73.8888,73.8888,73.8505,73.8582,400.0
2013-11-25 12:55:00,96.55,96.56,96.51,96.51,1500.0,73.8505,73.8582,73.82,73.82,1500.0
2013-11-25 13:00:00,96.51,96.52,96.51,96.51,1600.0,73.82,73.8276,73.82,73.82,1600.0
2013-11-25 13:05:00,96.5,96.5,96.43,96.47,2600.0,73.8123,73.8123,73.7588,73.7894,2600.0
2013-11-25 13:10:00,96.47,96.47,96.46,96.46,2300.0,73.7894,73.7894,73.7817,73.7817,2300.0
2013-11-25 13:15:00,96.44,96.45,96.41,96.43,1500.0,73.7664,73.7741,73.7435,73.7588,1500.0
2013-11-25 13:20:00,96.44,96.44,96.4,96.4,1200.0,73.7664,73.7664,73.7358,73.7358,1200.0
2013-11-25 13:25:00,96.41,96.41,96.35,96.38,1100.0,73.7435,73.7435,73.6976,73.7205,1100.0
2013-11-25 13:30:00,96.36,96.39,96.36,96.39,200.0,73.7052,73.7282,73.7052,73.7282,200.0
2013-11-25 13:35:00,96.37,96.37,96.29,96.29,6700.0,73.7129,73.7129,73.6517,73.6517,6700.0
2013-11-25 13:40:00,96.29,96.31,96.26,96.31,3900.0,73.6517,73.667,73.6287,73.667,3900.0
2013-11-25 13:45:00,96.31,96.37,96.27,96.36,2000.0,73.667,73.7129,73.6364,73.7052,2000.0
2013-11-25 13:50:00,96.36,96.37,96.33,96.33,1900.0,73.7052,73.7129,73.6823,73.6823,1900.0
2013-11-25 13:55:00,96.29,96.29,96.27,96.27,1300.0,73.6517,73.6517,73.6364,73.6364,1300.0
2013-11-25 14:00:00,96.29,96.31,96.29,96.29,3000.0,73.6517,73.667,73.6517,73.6517,3000.0
2013-11-25 14:05:00,96.28,96.29,96.28,96.28,600.0,73.644,73.6517,73.644,73.644,600.0
2013-11-25 14:10:00,96.29,96.34,96.29,96.3,3300.0,73.6517,73.6899,73.6517,73.6593,3300.0
2013-11-25 14:15:00,96.3,96.34,96.29,96.34,2800.0,73.6593,73.6899,73.6517,73.6899,2800.0
2013-11-25 14:20:00,96.32,96.32,96.3,96.31,2400.0,73.6746,73.6746,73.6593,73.667,2400.0
2013-11-25 14:25:00,96.28,96.28,96.23,96.26,2100.0,73.644,73.644,73.6058,73.6287,2100.0
2013-11-25 14:30:00,96.28,96.32,96.28,96.28,1600.0,73.644,73.6746,73.644,73.644,1600.0
2013-11-25 14:35:00,96.27,96.27,96.24,96.25,3000.0,73.6364,73.6364,73.6134,73.6211,3000.0
2013-11-25 14:40:00,96.24,96.24,96.22,96.23,1500.0,73.6134,73.6134,73.5981,73.6058,1500.0
2013-11-25 14:45:00,96.23,96.23,96.17,96.17,4900.0,73.6058,73.6058,73.5599,73.5599,4900.0
2013-11-25 14:50:00,96.16,96.21,96.16,96.2,2700.0,73.5522,73.5905,73.5522,73.5828,2700.0
2013-11-25 14:55:00,96.19,96.19,96.16,96.17,2400.0,73.5752,73.5752,73.5522,73.5599,2400.0
2013-11-25 15:00:00,96.18,96.19,96.1,96.1,5800.0,73.5675,73.5752,73.5063,73.5063,5800.0
2013-11-25 15:05:00,96.11,96.12,95.97,95.97,5800.0,73.514,73.5216,73.4069,73.4069,5800.0
2013-11-25 15:10:00,95.97,96.04,95.97,96.04,4600.0,73.4069,73.4605,73.4069,73.4605,4600.0
2013-11-25 15:15:00,96.03,96.06,96.02,96.03,5700.0,73.4528,73.4758,73.4452,73.4528,5700.0
2013-11-25 15:20:00,96.04,96.05,95.95,95.95,5000.0,73.4605,73.4681,73.3916,73.3916,5000.0
2013-11-25 15:25:00,95.96,96.05,95.95,96.04,12300.0,73.3993,73.4681,73.3916,73.4605,12300.0
2013-11-25 15:30:00,96.03,96.04,95.94,96.0,8800.0,73.4528,73.4605,73.384,73.4299,8800.0
2013-11-25 15:35:00,96.0,96.03,95.99,96.03,8200.0,73.4299,73.4528,73.4222,73.4528,8200.0
2013-11-25 15:40:00,96.03,96.04,96.0,96.02,6400.0,73.4528,73.4605,73.4299,73.4452,6400.0
2013-11-25 15:45:00,96.01,96.04,96.0,96.0,10400.0,73.4375,73.4605,73.4299,73.4299,10400.0
2013-11-25 15:50:00,96.0,96.0,95.91,95.94,15900.0,73.4299,73.4299,73.361,73.384,15900.0
2013-11-25 15:55:00,95.94,96.02,95.93,96.02,42600.0,73.384,73.4452,73.3763,73.4452,42600.0
2013-11-26 09:30:00,96.34,96.42,96.13,96.29,19000.0,73.6899,73.7511,73.5293,73.6517,19000.0
2013-11-26 09:35:00,96.4,96.4,96.12,96.26,12200.0,73.7358,73.7358,73.5216,73.6287,12200.0
2013-11-26 09:40:00,96.29,96.29,96.17,96.19,5300.0,73.6517,73.6517,73.5599,73.5752,5300.0
2013-11-26 09:45:00,96.26,96.26,96.07,96.19,4900.0,73.6287,73.6287,73.4834,73.5752,4900.0
2013-11-26 09:50:00,96.18,96.25,96.14,96.2,5000.0,73.5675,73.6211,73.5369,73.5828,5000.0
2013-11-26 09:55:00,96.21,96.39,96.21,96.39,8100.0,73.5905,73.7282,73.5905,73.7282,8100.0
2013-11-26 10:00:00,96.4,96.4,96.11,96.17,14700.0,73.7358,73.7358,73.514,73.5599,14700.0
2013-11-26 10:05:00,96.17,96.28,96.17,96.27,5200.0,73.5599,73.644,73.5599,73.6364,5200.0
2013-11-26 10:10:00,96.28,96.3,96.21,96.26,8400.0,73.644,73.6593,73.5905,73.6287,8400.0
2013-11-26 10:15:00,96.29,96.31,96.19,96.25,9200.0,73.6517,73.667,73.5752,73.6211,9200.0
2013-11-26 10:20:00,96.22,96.27,96.2,96.2,4500.0,73.5981,73.6364,73.5828,73.5828,4500.0
2013-11-26 10:25:00,96.19,96.19,96.1,96.1,1900.0,73.5752,73.5752,73.5063,73.5063,1900.0
2013-11-26 10:30:00,96.12,96.15,96.05,96.05,5400.0,73.5216,73.5446,73.4681,73.4681,5400.0
2013-11-26 10:35:00,96.05,96.05,95.96,96.02,5400.0,73.4681,73.4681,73.3993,73.4452,5400.0
2013-11-26 10:40:00,96.02,96.05,95.99,96.01,3300.0,73.4452,73.4681,73.4222,73.4375,3300.0
2013-11-26 10:45:00,96.04,96.06,95.96,95.96,4800.0,73.4605,73.4758,73.3993,73.3993,4800.0
2013-11-26 10:50:00,95.97,95.97,95.91,95.94,2900.0,73.4069,73.4069,73.361,73.384,2900.0
2013-11-26 10:55:00,95.91,95.92,95.86,95.92,2500.0,73.361,73.3687,73.3228,73.3687,2500.0
2013-11-26 11:00:00,95.92,96.0,95.92,95.98,3800.0,73.3687,73.4299,73.3687,73.4146,3800.0
2013-11-26 11:05:00,95.99,96.04,95.97,96.04,2900.0,73.4222,73.4605,73.4069,73.4605,2900.0
2013-11-26 11:10:00,96.04,96.1,96.03,96.1,1700.0,73.4605,73.5063,73.4528,73.5063,1700.0
2013-11-26 11:15:00,96.12,96.14,96.1,96.11,1400.0,73.5216,73.5369,73.5063,73.514,1400.0
2013-11-26 11:20:00,96.13,96.14,96.05,96.09,4400.0,73.5293,73.5369,73.4681,73.4987,4400.0
2013-11-26 11:25:00,96.05,96.05,95.97,95.99,4900.0,73.4681,73.4681,73.4069,73.4222,4900.0
2013-11-26 11:30:00,95.99,96.1,95.95,96.04,9100.0,73.4222,73.5063,73.3916,73.4605,9100.0
2013-11-26 11:35:00,96.07,96.1,96.03,96.06,2300.0,73.4834,73.5063,73.4528,73.4758,2300.0
2013-11-26 11:40:00,96.1,96.16,96.09,96.11,2800.0,73.5063,73.5522,73.4987,73.514,2800.0
2013-11-26 11:45:00,96.14,96.2,96.14,96.16,6500.0,73.5369,73.5828,73.5369,73.5522,6500.0
2013-11-26 11:50:00,96.18,96.2,96.09,96.09,2800.0,73.5675,73.5828,73.4987,73.4987,2800.0
2013-11-26 11:55:00,96.08,96.1,96.07,96.1,2100.0,73.491,73.5063,73.4834,73.5063,2100.0
2013-11-26 12:00:00,96.16,96.27,96.16,96.2,6700.0,73.5522,73.6364,73.5522,73.5828,6700.0
2013-11-26 12:05:00,96.2,96.22,96.15,96.15,4400.0,73.5828,73.5981,73.5446,73.5446,4400.0
2013-11-26 12:10:00,96.15,96.25,96.15,96.2,3700.0,73.5446,73.6211,73.5446,73.5828,3700.0
2013-11-26 12:15:00,96.2,96.39,96.18,96.39,42000.0,73.5828,73.7282,73.5675,73.7282,42000.0
2013-11-26 12:20:00,96.38,96.49,96.38,96.47,5700.0,73.7205,73.8047,73.7205,73.7894,5700.0
2013-11-26 12:25:00,96.47,96.5,96.45,96.5,7800.0,73.7894,73.8123,73.7741,73.8123,7800.0
2013-11-26 12:30:00,96.52,96.58,96.51,96.54,5700.0,73.8276,73.8735,73.82,73.8429,5700.0
2013-11-26 12:35:00,96.51,96.51,96.48,96.49,3000.0,73.82,73.82,73.797,73.8047,3000.0
2013-11-26 12:40:00,96.49,96.5,96.47,96.47,3900.0,73.8047,73.8123,73.7894,73.7894,3900.0
2013-11-26 12:45:00,96.47,96.49,96.47,96.47,1000.0,73.7894,73.8047,73.7894,73.7894,1000.0
2013-11-26 12:50:00,96.47,96.47,96.44,96.45,4500.0,73.7894,73.7894,73.7664,73.7741,4500.0
2013-11-26 12:55:00,96.46,96.47,96.45,96.46,3100.0,73.7817,73.7894,73.7741,73.7817,3100.0
2013-11-26 13:00:00,96.47,96.54,96.47,96.54,8000.0,73.7894,73.8429,73.7894,73.8429,8000.0
2013-11-26 13:05:00,96.54,96.56,96.53,96.56,5000.0,73.8429,73.8582,73.8353,73.8582,5000.0
2013-11-26 13:10:00,96.56,96.61,96.56,96.61,2100.0,73.8582,73.8964,73.8582,73.8964,2100.0
2013-11-26 13:15:00,96.65,96.65,96.64,96.64,1600.0,73.927,73.927,73.9194,73.9194,1600.0
2013-11-26 13:20:00,96.64,96.67,96.64,96.67,800.0,73.9194,73.9423,73.9194,73.9423,800.0
2013-11-26 13:25:00,96.64,96.72,96.64,96.72,4800.0,73.9194,73.9806,73.9194,73.9806,4800.0
2013-11-26 13:30:00,96.73,96.73,96.67,96.72,4700.0,73.9882,73.9882,73.9423,73.9806,4700.0
2013-11-26 13:35:00,96.72,96.72,96.66,96.69,1600.0,73.9806,73.9806,73.9347,73.9576,1600.0
2013-11-26 13:40:00,96.69,96.74,96.69,96.74,2900.0,73.9576,73.9959,73.9576,73.9959,2900.0
2013-11-26 13:45:00,96.74,96.75,96.71,96.75,19400.0,73.9959,74.0035,73.9729,74.0035,19400.0
2013-11-26 13:50:00,96.75,96.77,96.73,96.77,5000.0,74.0035,74.0188,73.9882,74.0188,5000.0
2013-11-26 13:55:00,96.77,96.83,96.77,96.82,10400.0,74.0188,74.0647,74.0188,74.0571,10400.0
2013-11-26 14:00:00,96.83,96.87,96.83,96.87,5300.0,74.0647,74.0953,74.0647,74.0953,5300.0
2013-11-26 14:05:00,96.87,96.9,96.87,96.9,5200.0,74.0953,74.1183,74.0953,74.1183,5200.0
2013-11-26 14:10:00,96.9,96.91,96.79,96.8,8600.0,74.1183,74.1259,74.0341,74.0418,8600.0
2013-11-26 14:15:00,96.8,96.83,96.8,96.8,3900.0,74.0418,74.0647,74.0418,74.0418,3900.0
2013-11-26 14:20:00,96.81,96.84,96.8,96.83,5500.0,74.0494,74.0724,74.0418,74.0647,5500.0
2013-11-26 14:25:00,96.84,96.87,96.82,96.87,4800.0,74.0724,74.0953,74.0571,74.0953,4800.0
2013-11-26 14:30:00,96.87,96.96,96.87,96.93,4300.0,74.0953,74.1642,74.0953,74.1412,4300.0
2013-11-26 14:35:00,96.93,96.95,96.9,96.92,4500.0,74.1412,74.1565,74.1183,74.1336,4500.0
2013-11-26 14:40:00,96.94,96.95,96.93,96.93,3900.0,74.1489,74.1565,74.1412,74.1412,3900.0
2013-11-26 14:45:00,96.94,96.98,96.92,96.95,8400.0,74.1489,74.1795,74.1336,74.1565,8400.0
2013-11-26 14:50:00,96.95,97.0,96.95,96.96,8100.0,74.1565,74.1948,74.1565,74.1642,8100.0
2013-11-26 14:55:00,96.97,97.05,96.97,97.01,28700.0,74.1718,74.233,74.1718,74.2024,28700.0
2013-11-26 15:00:00,97.01,97.01,96.95,96.95,10300.0,74.2024,74.2024,74.1565,74.1565,10300.0
2013-11-26 15:05:00,96.96,97.01,96.93,97.01,12400.0,74.1642,74.2024,74.1412,74.2024,12400.0
2013-11-26 15:10:00,97.02,97.09,97.01,97.06,12100.0,74.21,74.2636,74.2024,74.2406,12100.0
2013-11-26 15:15:00,97.06,97.19,97.06,97.18,17000.0,74.2406,74.3401,74.2406,74.3324,17000.0
2013-11-26 15:20:00,97.18,97.23,97.15,97.23,12900.0,74.3324,74.3707,74.3095,74.3707,12900.0
2013-11-26 15:25:00,97.23,97.27,97.2,97.2,13800.0,74.3707,74.4013,74.3477,74.3477,13800.0
2013-11-26 15:30:00,97.19,97.2,97.16,97.16,16500.0,74.3401,74.3477,74.3171,74.3171,16500.0
2013-11-26 15:35:00,97.17,97.18,97.15,97.18,9700.0,74.3248,74.3324,74.3095,74.3324,9700.0
2013-11-26 15:40:00,97.18,97.18,97.15,97.16,19200.0,74.3324,74.3324,74.3095,74.3171,19200.0
2013-11-26 15:45:00,97.15,97.15,96.95,97.01,53100.0,74.3095,74.3095,74.1565,74.2024,53100.0
2013-11-26 15:50:00,97.01,97.02,96.94,96.96,30100.0,74.2024,74.21,74.1489,74.1642,30100.0
2013-11-26 15:55:00,96.94,97.01,96.9,96.91,56500.0,74.1489,74.2024,74.1183,74.1259,56500.0
2013-11-27 09:30:00,97.0,97.23,96.7,96.88,20100.0,74.1948,74.3707,73.9653,74.103,20100.0
2013-11-27 09:35:00,96.81,96.95,96.59,96.71,7600.0,74.0494,74.1565,73.8811,73.9729,7600.0
2013-11-27 09:40:00,96.77,96.77,96.59,96.6,6000.0,74.0188,74.0188,73.8811,73.8888,6000.0
2013-11-27 09:45:00,96.6,96.7,96.56,96.7,6800.0,73.8888,73.9653,73.8582,73.9653,6800.0
2013-11-27 09:50:00,96.74,96.93,96.74,96.93,6100.0,73.9959,74.1412,73.9959,74.1412,6100.0
2013-11-27 09:55:00,96.93,97.0,96.7,96.78,7700.0,74.1412,74.1948,73.9653,74.0265,7700.0
2013-11-27 10:00:00,96.77,96.91,96.77,96.91,12600.0,74.0188,74.1259,74.0188,74.1259,12600.0
2013-11-27 10:05:00,96.89,96.94,96.89,96.93,1500.0,74.1106,74.1489,74.1106,74.1412,1500.0
2013-11-27 10:10:00,97.0,97.01,96.94,96.95,8400.0,74.1948,74.2024,74.1489,74.1565,8400.0
2013-11-27 10:15:00,96.96,96.98,96.95,96.97,2100.0,74.1642,74.1795,74.1565,74.1718,2100.0
2013-11-27 10:20:00,96.95,96.98,96.94,96.95,8100.0,74.1565,74.1795,74.1489,74.1565,8100.0
2013-11-27 10:25:00,96.95,97.0,96.95,96.95,6900.0,74.1565,74.1948,74.1565,74.1565,6900.0
2013-11-27 10:30:00,96.96,97.02,96.95,97.02,6700.0,74.1642,74.21,74.1565,74.21,6700.0
2013-11-27 10:35:00,97.02,97.11,97.02,97.1,3700.0,74.21,74.2789,74.21,74.2712,3700.0
2013-11-27 10:40:00,97.1,97.24,97.1,97.22,5000.0,74.2712,74.3783,74.2712,74.363,5000.0
2013-11-27 10:45:00,97.2,97.2,97.15,97.2,1700.0,74.3477,74.3477,74.3095,74.3477,1700.0
2013-11-27 10:50:00,97.21,97.39,97.21,97.39,5800.0,74.3554,74.4931,74.3554,74.4931,5800.0
2013-11-27 10:55:00,97.38,97.38,97.3,97.3,6000.0,74.4854,74.4854,74.4242,74.4242,6000.0
2013-11-27 11:00:00,97.31,97.35,97.31,97.31,6800.0,74.4319,74.4625,74.4319,74.4319,6800.0
2013-11-27 11:05:00,97.3,97.36,97.17,97.17,10300.0,74.4242,74.4701,74.3248,74.3248,10300.0
2013-11-27 11:10:00,97.19,97.3,97.14,97.17,8800.0,74.3401,74.4242,74.3018,74.3248,8800.0
2013-11-27 11:15:00,97.17,97.25,97.14,97.23,5000.0,74.3248,74.386,74.3018,74.3707,5000.0
2013-11-27 11:20:00,97.23,97.26,97.23,97.25,2700.0,74.3707,74.3936,74.3707,74.386,2700.0
2013-11-27 11:25:00,97.25,97.25,97.2,97.2,8500.0,74.386,74.386,74.3477,74.3477,8500.0
2013-11-27 11:30:00,97.21,97.23,97.21,97.22,2400.0,74.3554,74.3707,74.3554,74.363,2400.0
2013-11-27 11:35:00,97.21,97.24,97.2,97.21,3200.0,74.3554,74.3783,74.3477,74.3554,3200.0
2013-11-27 11:40:00,97.22,97.23,97.21,97.23,4100.0,74.363,74.3707,74.3554,74.3707,4100.0
2013-11-27 11:45:00,97.23,97.25,97.22,97.24,9600.0,74.3707,74.386,74.363,74.3783,9600.0
2013-11-27 11:50:00,97.22,97.27,97.22,97.23,4100.0,74.363,74.4013,74.363,74.3707,4100.0
2013-11-27 11:55:00,97.22,97.38,97.22,97.36,11800.0,74.363,74.4854,74.363,74.4701,11800.0
2013-11-27 12:00:00,97.36,97.36,97.32,97.32,7200.0,74.4701,74.4701,74.4395,74.4395,7200.0
2013-11-27 12:05:00,97.32,97.36,97.32,97.34,4400.0,74.4395,74.4701,74.4395,74.4548,4400.0
2013-11-27 12:10:00,97.35,97.42,97.35,97.4,4600.0,74.4625,74.516,74.4625,74.5007,4600.0
2013-11-27 12:15:00,97.39,97.4,97.37,97.38,4000.0,74.4931,74.5007,74.4778,74.4854,4000.0
2013-11-27 12:20:00,97.38,97.43,97.35,97.35,5400.0,74.4854,74.5237,74.4625,74.4625,5400.0
2013-11-27 12:25:00,97.34,97.39,97.34,97.39,2000.0,74.4548,74.4931,74.4548,74.4931,2000.0
2013-11-27 12:30:00,97.4,97.47,97.39,97.47,3600.0,74.5007,74.5543,74.4931,74.5543,3600.0
2013-11-27 12:35:00,97.49,97.49,97.47,97.47,2700.0,74.5695,74.5695,74.5543,74.5543,2700.0
2013-11-27 12:40:00,97.47,97.47,97.45,97.45,5700.0,74.5543,74.5543,74.539,74.539,5700.0
2013-11-27 12:45:00,97.45,97.46,97.29,97.29,5700.0,74.539,74.5466,74.4166,74.4166,5700.0
2013-11-27 12:50:00,97.27,97.28,97.21,97.24,8000.0,74.4013,74.4089,74.3554,74.3783,8000.0
2013-11-27 12:55:00,97.23,97.26,97.09,97.12,5000.0,74.3707,74.3936,74.2636,74.2865,5000.0
2013-11-27 13:00:00,97.11,97.16,97.11,97.16,8300.0,74.2789,74.3171,74.2789,74.3171,8300.0
2013-11-27 13:05:00,97.17,97.26,97.16,97.26,3500.0,74.3248,74.3936,74.3171,74.3936,3500.0
2013-11-27 13:10:00,97.26,97.28,97.17,97.17,4400.0,74.3936,74.4089,74.3248,74.3248,4400.0
2013-11-27 13:15:00,97.19,97.19,97.14,97.14,3800.0,74.3401,74.3401,74.3018,74.3018,3800.0
2013-11-27 13:20:00,97.12,97.16,97.1,97.16,10800.0,74.2865,74.3171,74.2712,74.3171,10800.0
2013-11-27 13:25:00,97.17,97.34,97.17,97.3,16700.0,74.3248,74.4548,74.3248,74.4242,16700.0
2013-11-27 13:30:00,97.3,97.33,97.3,97.32,1600.0,74.4242,74.4472,74.4242,74.4395,1600.0
2013-11-27 13:35:00,97.33,97.37,97.28,97.37,8600.0,74.4472,74.4778,74.4089,74.4778,8600.0
2013-11-27 13:40:00,97.37,97.44,97.37,97.41,3700.0,74.4778,74.5313,74.4778,74.5084,3700.0
2013-11-27 13:45:00,97.42,97.42,97.37,97.42,1800.0,74.516,74.516,74.4778,74.516,1800.0
2013-11-27 13:50:00,97.44,97.47,97.44,97.46,3400.0,74.5313,74.5543,74.5313,74.5466,3400.0
2013-11-27 13:55:00,97.46,97.48,97.46,97.48,3900.0,74.5466,74.5619,74.5466,74.5619,3900.0
2013-11-27 14:00:00,97.49,97.51,97.47,97.51,6600.0,74.5695,74.5848,74.5543,74.5848,6600.0
2013-11-27 14:05:00,97.5,97.6,97.5,97.6,9200.0,74.5772,74.6537,74.5772,74.6537,9200.0
2013-11-27 14:10:00,97.59,97.67,97.59,97.67,24700.0,74.646,74.7072,74.646,74.7072,24700.0
2013-11-27 14:15:00,97.67,97.75,97.67,97.73,9000.0,74.7072,74.7684,74.7072,74.7531,9000.0
2013-11-27 14:20:00,97.74,97.79,97.71,97.77,12200.0,74.7608,74.799,74.7378,74.7837,12200.0
2013-11-27 14:25:00,97.77,97.8,97.77,97.79,10300.0,74.7837,74.8067,74.7837,74.799,10300.0
2013-11-27 14:30:00,97.79,97.84,97.77,97.78,13600.0,74.799,74.8373,74.7837,74.7914,13600.0
2013-11-27 14:35:00,97.77,97.77,97.7,97.7,6400.0,74.7837,74.7837,74.7302,74.7302,6400.0
2013-11-27 14:40:00,97.7,97.7,97.65,97.69,3700.0,74.7302,74.7302,74.6919,74.7225,3700.0
2013-11-27 14:45:00,97.7,97.74,97.7,97.74,4600.0,74.7302,74.7608,74.7302,74.7608,4600.0
2013-11-27 14:50:00,97.74,97.76,97.71,97.72,4300.0,74.7608,74.7761,74.7378,74.7455,4300.0
2013-11-27 14:55:00,97.73,97.76,97.72,97.73,4700.0,74.7531,74.7761,74.7455,74.7531,4700.0
2013-11-27 15:00:00,97.73,97.73,97.69,97.69,8700.0,74.7531,74.7531,74.7225,74.7225,8700.0
2013-11-27 15:05:00,97.7,97.74,97.7,97.71,7600.0,74.7302,74.7608,74.7302,74.7378,7600.0
2013-11-27 15:10:00,97.72,97.73,97.69,97.7,4500.0,74.7455,74.7531,74.7225,74.7302,4500.0
2013-11-27 15:15:00,97.7,97.71,97.65,97.67,6800.0,74.7302,74.7378,74.6919,74.7072,6800.0
2013-11-27 15:20:00,97.68,97.7,97.65,97.68,5300.0,74.7149,74.7302,74.6919,74.7149,5300.0
2013-11-27 15:25:00,97.69,97.7,97.69,97.69,3500.0,74.7225,74.7302,74.7225,74.7225,3500.0
2013-11-27 15:30:00,97.69,97.7,97.66,97.66,4400.0,74.7225,74.7302,74.6996,74.6996,4400.0
2013-11-27 15:35:00,97.66,97.67,97.59,97.62,11600.0,74.6996,74.7072,74.646,74.669,11600.0
2013-11-27 15:40:00,97.61,97.63,97.61,97.63,9700.0,74.6613,74.6766,74.6613,74.6766,9700.0
2013-11-27 15:45:00,97.66,97.8,97.63,97.8,19800.0,74.6996,74.8067,74.6766,74.8067,19800.0
2013-11-27 15:50:00,97.79,97.8,97.72,97.8,16200.0,74.799,74.8067,74.7455,74.8067,16200.0
2013-11-27 15:55:00,97.8,97.8,97.7,97.71,32200.0,74.8067,74.8067,74.7302,74.7378,32200.0
2013-11-29 09:30:00,97.67,98.12,97.67,98.12,14300.0,74.7072,75.0514,74.7072,75.0514,14300.0
2013-11-29 09:35:00,98.16,98.16,97.62,97.8,36500.0,75.082,75.082,74.669,74.8067,36500.0
2013-11-29 09:40:00,97.8,98.09,97.8,98.01,3400.0,74.8067,75.0285,74.8067,74.9673,3400.0
2013-11-29 09:45:00,98.01,98.09,97.92,97.94,1400.0,74.9673,75.0285,74.8985,74.9138,1400.0
2013-11-29 09:50:00,97.91,98.0,97.9,97.94,3400.0,74.8908,74.9596,74.8832,74.9138,3400.0
2013-11-29 09:55:00,97.95,97.95,97.83,97.84,1800.0,74.9214,74.9214,74.8296,74.8373,1800.0
2013-11-29 10:00:00,97.86,97.9,97.69,97.7,4500.0,74.8526,74.8832,74.7225,74.7302,4500.0
2013-11-29 10:05:00,97.72,97.77,97.61,97.66,1900.0,74.7455,74.7837,74.6613,74.6996,1900.0
2013-11-29 10:10:00,97.65,97.7,97.59,97.59,3000.0,74.6919,74.7302,74.646,74.646,3000.0
2013-11-29 10:15:00,97.59,97.6,97.53,97.56,2500.0,74.646,74.6537,74.6001,74.6231,2500.0
2013-11-29 10:20:00,97.53,97.53,97.36,97.36,4000.0,74.6001,74.6001,74.4701,74.4701,4000.0
2013-11-29 10:25:00,97.43,97.43,97.35,97.35,800.0,74.5237,74.5237,74.4625,74.4625,800.0
2013-11-29 10:30:00,97.37,97.46,97.37,97.42,5300.0,74.4778,74.5466,74.4778,74.516,5300.0
2013-11-29 10:35:00,97.42,97.45,97.32,97.32,1900.0,74.516,74.539,74.4395,74.4395,1900.0
2013-11-29 10:40:00,97.37,97.37,97.27,97.3,2400.0,74.4778,74.4778,74.4013,74.4242,2400.0
2013-11-29 10:45:00,97.26,97.26,97.04,97.04,4700.0,74.3936,74.3936,74.2253,74.2253,4700.0
2013-11-29 10:50:00,97.04,97.1,97.03,97.08,6100.0,74.2253,74.2712,74.2177,74.2559,6100.0
2013-11-29 10:55:00,97.06,97.14,97.06,97.11,1400.0,74.2406,74.3018,74.2406,74.2789,1400.0
2013-11-29 11:00:00,97.09,97.19,97.09,97.18,12600.0,74.2636,74.3401,74.2636,74.3324,12600.0
2013-11-29 11:05:00,97.17,97.17,97.09,97.09,1000.0,74.3248,74.3248,74.2636,74.2636,1000.0
2013-11-29 11:10:00,97.05,97.08,97.02,97.02,2000.0,74.233,74.2559,74.21,74.21,2000.0
2013-11-29 11:15:00,97.03,97.11,97.03,97.1,1100.0,74.2177,74.2789,74.2177,74.2712,1100.0
2013-11-29 11:20:00,97.1,97.1,97.06,97.1,3500.0,74.2712,74.2712,74.2406,74.2712,3500.0
2013-11-29 11:25:00,97.1,97.1,97.09,97.1,800.0,74.2712,74.2712,74.2636,74.2712,800.0
2013-11-29 11:30:00,97.09,97.12,97.04,97.04,1600.0,74.2636,74.2865,74.2253,74.2253,1600.0
2013-11-29 11:35:00,97.04,97.09,97.01,97.05,3000.0,74.2253,74.2636,74.2024,74.233,3000.0
2013-11-29 11:40:00,97.06,97.08,97.02,97.02,1600.0,74.2406,74.2559,74.21,74.21,1600.0
2013-11-29 11:45:00,97.02,97.05,97.01,97.01,2200.0,74.21,74.233,74.2024,74.2024,2200.0
2013-11-29 11:50:00,97.02,97.09,97.02,97.09,2600.0,74.21,74.2636,74.21,74.2636,2600.0
2013-11-29 11:55:00,97.07,97.09,97.0,97.0,6800.0,74.2483,74.2636,74.1948,74.1948,6800.0
2013-11-29 12:00:00,97.0,97.0,96.92,96.93,19700.0,74.1948,74.1948,74.1336,74.1412,19700.0
2013-11-29 12:05:00,96.95,96.95,96.89,96.9,2200.0,74.1565,74.1565,74.1106,74.1183,2200.0
2013-11-29 12:10:00,96.91,96.99,96.91,96.97,3000.0,74.1259,74.1871,74.1259,74.1718,3000.0
2013-11-29 12:15:00,97.0,97.02,96.97,96.97,1500.0,74.1948,74.21,74.1718,74.1718,1500.0
2013-11-29 12:20:00,96.96,96.96,96.89,96.89,2800.0,74.1642,74.1642,74.1106,74.1106,2800.0
2013-11-29 12:25:00,96.88,96.98,96.88,96.93,6300.0,74.103,74.1795,74.103,74.1412,6300.0
2013-11-29 12:30:00,96.93,97.0,96.93,96.97,2900.0,74.1412,74.1948,74.1412,74.1718,2900.0
2013-11-29 12:35:00,96.98,96.98,96.93,96.97,5200.0,74.1795,74.1795,74.1412,74.1718,5200.0
2013-11-29 12:40:00,96.97,97.02,96.97,97.01,3500.0,74.1718,74.21,74.1718,74.2024,3500.0
2013-11-29 12:45:00,97.0,97.0,96.6,96.66,12500.0,74.1948,74.1948,73.8888,73.9347,12500.0
2013-11-29 12:50:00,96.67,96.84,96.57,96.84,11200.0,73.9423,74.0724,73.8658,74.0724,11200.0
2013-11-29 12:55:00,96.85,96.95,96.75,96.91,16600.0,74.08,74.1565,74.0035,74.1259,16600.0
2013-12-02 09:30:00,96.74,96.88,96.69,96.69,7900.0,73.9959,74.103,73.9576,73.9576,7900.0
2013-12-02 09:35:00,96.67,97.06,96.5,96.51,34800.0,73.9423,74.2406,73.8123,73.82,34800.0
2013-12-02 09:40:00,96.51,96.85,96.35,96.7,30900.0,73.82,74.08,73.6976,73.9653,30900.0
2013-12-02 09:45:00,96.66,96.82,96.63,96.82,1700.0,73.9347,74.0571,73.9117,74.0571,1700.0
2013-12-02 09:50:00,96.78,96.78,96.73,96.73,400.0,74.0265,74.0265,73.9882,73.9882,400.0
2013-12-02 09:55:00,96.7,96.73,96.61,96.61,2200.0,73.9653,73.9882,73.8964,73.8964,2200.0
2013-12-02 10:00:00,96.61,96.61,96.47,96.6,4500.0,73.8964,73.8964,73.7894,73.8888,4500.0
2013-12-02 10:05:00,96.64,96.64,96.37,96.37,4200.0,73.9194,73.9194,73.7129,73.7129,4200.0
2013-12-02 10:10:00,96.37,96.49,96.18,96.25,4600.0,73.7129,73.8047,73.5675,73.6211,4600.0
2013-12-02 10:15:00,96.29,96.29,96.1,96.1,2200.0,73.6517,73.6517,73.5063,73.5063,2200.0
2013-12-02 10:20:00,96.14,96.16,96.08,96.14,3300.0,73.5369,73.5522,73.491,73.5369,3300.0
2013-12-02 10:25:00,96.11,96.23,96.11,96.22,2800.0,73.514,73.6058,73.514,73.5981,2800.0
2013-12-02 10:30:00,96.22,96.35,96.16,96.29,9900.0,73.5981,73.6976,73.5522,73.6517,9900.0
2013-12-02 10:35:00,96.28,96.31,96.23,96.23,1800.0,73.644,73.667,73.6058,73.6058,1800.0
2013-12-02 10:40:00,96.23,96.28,96.21,96.27,4100.0,73.6058,73.644,73.5905,73.6364,4100.0
2013-12-02 10:45:00,96.27,96.32,96.16,96.17,3700.0,73.6364,73.6746,73.5522,73.5599,3700.0
2013-12-02 10:50:00,96.17,96.28,96.15,96.28,3500.0,73.5599,73.644,73.5446,73.644,3500.0
2013-12-02 10:55:00,96.28,96.31,96.21,96.25,3900.0,73.644,73.667,73.5905,73.6211,3900.0
2013-12-02 11:00:00,96.28,96.3,96.24,96.27,4800.0,73.644,73.6593,73.6134,73.6364,4800.0
2013-12-02 11:05:00,96.27,96.33,96.25,96.27,1800.0,73.6364,73.6823,73.6211,73.6364,1800.0
2013-12-02 11:10:00,96.25,96.29,96.23,96.29,3900.0,73.6211,73.6517,73.6058,73.6517,3900.0
2013-12-02 11:15:00,96.29,96.3,96.22,96.25,2100.0,73.6517,73.6593,73.5981,73.6211,2100.0
2013-12-02 11:20:00,96.2,96.36,96.2,96.31,7100.0,73.5828,73.7052,73.5828,73.667,7100.0
2013-12-02 11:25:00,96.3,96.41,96.18,96.41,14000.0,73.6593,73.7435,73.5675,73.7435,14000.0
2013-12-02 11:30:00,96.36,96.46,96.36,96.39,2500.0,73.7052,73.7817,73.7052,73.7282,2500.0
2013-12-02 11:35:00,96.43,96.47,96.4,96.45,1000.0,73.7588,73.7894,73.7358,73.7741,1000.0
2013-12-02 11:40:00,96.49,96.52,96.46,96.52,1100.0,73.8047,73.8276,73.7817,73.8276,1100.0
2013-12-02 11:45:00,96.51,96.56,96.49,96.56,1100.0,73.82,73.8582,73.8047,73.8582,1100.0
2013-12-02 11:50:00,96.59,96.67,96.59,96.67,800.0,73.8811,73.9423,73.8811,73.9423,800.0
2013-12-02 11:55:00,96.71,96.75,96.69,96.73,1000.0,73.9729,74.0035,73.9576,73.9882,1000.0
2013-12-02 12:00:00,96.69,96.69,96.61,96.61,2000.0,73.9576,73.9576,73.8964,73.8964,2000.0
2013-12-02 12:05:00,96.54,96.58,96.53,96.58,1000.0,73.8429,73.8735,73.8353,73.8735,1000.0
2013-12-02 12:10:00,96.6,96.61,96.58,96.58,400.0,73.8888,73.8964,73.8735,73.8735,400.0
2013-12-02 12:15:00,96.61,96.78,96.61,96.78,2300.0,73.8964,74.0265,73.8964,74.0265,2300.0
2013-12-02 12:20:00,96.76,96.8,96.76,96.8,400.0,74.0112,74.0418,74.0112,74.0418,400.0
2013-12-02 12:25:00,96.78,96.86,96.78,96.83,1500.0,74.0265,74.0877,74.0265,74.0647,1500.0
2013-12-02 12:30:00,96.83,96.83,96.77,96.79,1900.0,74.0647,74.0647,74.0188,74.0341,1900.0
2013-12-02 12:35:00,96.79,96.79,96.79,96.79,100.0,74.0341,74.0341,74.0341,74.0341,100.0
2013-12-02 12:40:00,96.79,96.8,96.74,96.74,1200.0,74.0341,74.0418,73.9959,73.9959,1200.0
2013-12-02 12:45:00,96.79,96.83,96.79,96.83,700.0,74.0341,74.0647,74.0341,74.0647,700.0
2013-12-02 12:50:00,96.83,96.86,96.83,96.86,300.0,74.0647,74.0877,74.0647,74.0877,300.0
2013-12-02 12:55:00,96.86,96.87,96.8,96.82,1900.0,74.0877,74.0953,74.0418,74.0571,1900.0
2013-12-02 13:00:00,96.78,96.84,96.77,96.83,2400.0,74.0265,74.0724,74.0188,74.0647,2400.0
2013-12-02 13:05:00,96.85,96.91,96.84,96.9,1900.0,74.08,74.1259,74.0724,74.1183,1900.0
2013-12-02 13:10:00,96.86,96.86,96.8,96.8,2200.0,74.0877,74.0877,74.0418,74.0418,2200.0
2013-12-02 13:15:00,96.84,96.84,96.77,96.78,700.0,74.0724,74.0724,74.0188,74.0265,700.0
2013-12-02 13:20:00,96.79,96.81,96.79,96.79,6800.0,74.0341,74.0494,74.0341,74.0341,6800.0
2013-12-02 13:25:00,96.79,96.81,96.74,96.74,3300.0,74.0341,74.0494,73.9959,73.9959,3300.0
2013-12-02 13:30:00,96.76,96.8,96.73,96.74,11300.0,74.0112,74.0418,73.9882,73.9959,11300.0
2013-12-02 13:35:00,96.75,96.79,96.75,96.78,5900.0,74.0035,74.0341,74.0035,74.0265,5900.0
2013-12-02 13:40:00,96.79,96.84,96.79,96.84,700.0,74.0341,74.0724,74.0341,74.0724,700.0
2013-12-02 13:45:00,96.81,96.82,96.74,96.75,2800.0,74.0494,74.0571,73.9959,74.0035,2800.0
2013-12-02 13:50:00,96.75,96.79,96.69,96.77,3400.0,74.0035,74.0341,73.9576,74.0188,3400.0
2013-12-02 13:55:00,96.8,96.85,96.8,96.84,1600.0,74.0418,74.08,74.0418,74.0724,1600.0
2013-12-02 14:00:00,96.84,96.85,96.82,96.83,2300.0,74.0724,74.08,74.0571,74.0647,2300.0
2013-12-02 14:05:00,96.8,96.8,96.75,96.77,2000.0,74.0418,74.0418,74.0035,74.0188,2000.0
2013-12-02 14:10:00,96.78,96.8,96.76,96.76,2700.0,74.0265,74.0418,74.0112,74.0112,2700.0
2013-12-02 14:15:00,96.75,96.76,96.68,96.73,2800.0,74.0035,74.0112,73.95,73.9882,2800.0
2013-12-02 14:20:00,96.73,96.79,96.7,96.79,3700.0,73.9882,74.0341,73.9653,74.0341,3700.0
2013-12-02 14:25:00,96.75,96.76,96.72,96.75,1400.0,74.0035,74.0112,73.9806,74.0035,1400.0
2013-12-02 14:30:00,96.75,96.76,96.7,96.71,2700.0,74.0035,74.0112,73.9653,73.9729,2700.0
2013-12-02 14:35:00,96.68,96.7,96.61,96.62,3600.0,73.95,73.9653,73.8964,73.9041,3600.0
2013-12-02 14:40:00,96.6,96.63,96.55,96.55,2400.0,73.8888,73.9117,73.8505,73.8505,2400.0
2013-12-02 14:45:00,96.55,96.55,96.46,96.54,2500.0,73.8505,73.8505,73.7817,73.8429,2500.0
2013-12-02 14:50:00,96.5,96.6,96.49,96.58,2000.0,73.8123,73.8888,73.8047,73.8735,2000.0
2013-12-02 14:55:00,96.6,96.65,96.52,96.52,3900.0,73.8888,73.927,73.8276,73.8276,3900.0
2013-12-02 15:00:00,96.54,96.54,96.48,96.52,3800.0,73.8429,73.8429,73.797,73.8276,3800.0
2013-12-02 15:05:00,96.5,96.5,96.45,96.47,4400.0,73.8123,73.8123,73.7741,73.7894,4400.0
2013-12-02 15:10:00,96.46,96.47,96.39,96.4,3400.0,73.7817,73.7894,73.7282,73.7358,3400.0
2013-12-02 15:15:00,96.41,96.47,96.41,96.41,2700.0,73.7435,73.7894,73.7435,73.7435,2700.0
2013-12-02 15:20:00,96.42,96.48,96.41,96.48,4800.0,73.7511,73.797,73.7435,73.797,4800.0
2013-12-02 15:25:00,96.5,96.5,96.42,96.42,8500.0,73.8123,73.8123,73.7511,73.7511,8500.0
2013-12-02 15:30:00,96.44,96.44,96.3,96.39,15800.0,73.7664,73.7664,73.6593,73.7282,15800.0
2013-12-02 15:35:00,96.38,96.42,96.36,96.41,5300.0,73.7205,73.7511,73.7052,73.7435,5300.0
2013-12-02 15:40:00,96.41,96.46,96.4,96.44,10500.0,73.7435,73.7817,73.7358,73.7664,10500.0
2013-12-02 15:45:00,96.45,96.51,96.45,96.49,22100.0,73.7741,73.82,73.7741,73.8047,22100.0
2013-12-02 15:50:00,96.49,96.49,96.4,96.45,27500.0,73.8047,73.8047,73.7358,73.7741,27500.0
2013-12-02 15:55:00,96.45,96.5,96.41,96.49,44500.0,73.7741,73.8123,73.7435,73.8047,44500.0
2013-12-03 09:30:00,96.29,96.69,96.29,96.69,7000.0,73.6517,73.9576,73.6517,73.9576,7000.0
2013-12-03 09:35:00,96.54,96.63,96.43,96.43,4300.0,73.8429,73.9117,73.7588,73.7588,4300.0
2013-12-03 09:40:00,96.52,96.75,96.51,96.75,3600.0,73.8276,74.0035,73.82,74.0035,3600.0
2013-12-03 09:45:00,96.85,96.85,96.53,96.54,2700.0,74.08,74.08,73.8353,73.8429,2700.0
2013-12-03 09:50:00,96.55,96.88,96.55,96.83,6700.0,73.8505,74.103,73.8505,74.0647,6700.0
2013-12-03 09:55:00,96.83,97.0,96.83,96.91,4400.0,74.0647,74.1948,74.0647,74.1259,4400.0
2013-12-03 10:00:00,96.95,97.21,96.92,97.01,16900.0,74.1565,74.3554,74.1336,74.2024,16900.0
2013-12-03 10:05:00,97.01,97.15,96.98,97.11,5600.0,74.2024,74.3095,74.1795,74.2789,5600.0
2013-12-03 10:10:00,97.09,97.16,96.99,97.06,6400.0,74.2636,74.3171,74.1871,74.2406,6400.0
2013-12-03 10:15:00,97.01,97.1,97.0,97.1,3900.0,74.2024,74.2712,74.1948,74.2712,3900.0
2013-12-03 10:20:00,97.05,97.14,97.0,97.12,4000.0,74.233,74.3018,74.1948,74.2865,4000.0
2013-12-03 10:25:00,97.19,97.19,97.03,97.17,12100.0,74.3401,74.3401,74.2177,74.3248,12100.0
2013-12-03 10:30:00,97.17,97.24,97.13,97.24,3500.0,74.3248,74.3783,74.2942,74.3783,3500.0
2013-12-03 10:35:00,97.24,97.29,97.2,97.28,4100.0,74.3783,74.4166,74.3477,74.4089,4100.0
2013-12-03 10:40:00,97.28,97.29,97.09,97.09,2100.0,74.4089,74.4166,74.2636,74.2636,2100.0
2013-12-03 10:45:00,97.12,97.17,97.11,97.13,2200.0,74.2865,74.3248,74.2789,74.2942,2200.0
2013-12-03 10:50:00,97.11,97.14,97.06,97.11,3400.0,74.2789,74.3018,74.2406,74.2789,3400.0
2013-12-03 10:55:00,97.1,97.16,97.06,97.09,3800.0,74.2712,74.3171,74.2406,74.2636,3800.0
2013-12-03 11:00:00,97.12,97.12,96.92,96.92,2500.0,74.2865,74.2865,74.1336,74.1336,2500.0
2013-12-03 11:05:00,96.91,97.04,96.9,97.04,5800.0,74.1259,74.2253,74.1183,74.2253,5800.0
2013-12-03 11:10:00,97.02,97.12,97.02,97.1,2300.0,74.21,74.2865,74.21,74.2712,2300.0
2013-12-03 11:15:00,97.04,97.06,96.98,97.03,3800.0,74.2253,74.2406,74.1795,74.2177,3800.0
2013-12-03 11:20:00,97.03,97.12,97.03,97.04,2600.0,74.2177,74.2865,74.2177,74.2253,2600.0
2013-12-03 11:25:00,96.98,97.01,96.83,96.92,4600.0,74.1795,74.2024,74.0647,74.1336,4600.0
2013-12-03 11:30:00,96.87,96.87,96.76,96.76,2900.0,74.0953,74.0953,74.0112,74.0112,2900.0
2013-12-03 11:35:00,96.74,96.74,96.71,96.73,6800.0,73.9959,73.9959,73.9729,73.9882,6800.0
2013-12-03 11:40:00,96.72,96.76,96.59,96.7,6500.0,73.9806,74.0112,73.8811,73.9653,6500.0
2013-12-03 11:45:00,96.73,96.73,96.55,96.56,4000.0,73.9882,73.9882,73.8505,73.8582,4000.0
2013-12-03 11:50:00,96.6,96.66,96.55,96.65,2400.0,73.8888,73.9347,73.8505,73.927,2400.0
2013-12-03 11:55:00,96.65,96.75,96.65,96.74,4100.0,73.927,74.0035,73.927,73.9959,4100.0
2013-12-03 12:00:00,96.75,96.77,96.69,96.75,7800.0,74.0035,74.0188,73.9576,74.0035,7800.0
2013-12-03 12:05:00,96.75,96.82,96.75,96.77,2400.0,74.0035,74.0571,74.0035,74.0188,2400.0
2013-12-03 12:10:00,96.78,96.85,96.74,96.8,5000.0,74.0265,74.08,73.9959,74.0418,5000.0
2013-12-03 12:15:00,96.8,96.8,96.77,96.8,700.0,74.0418,74.0418,74.0188,74.0418,700.0
2013-12-03 12:20:00,96.81,96.82,96.8,96.82,2100.0,74.0494,74.0571,74.0418,74.0571,2100.0
2013-12-03 12:25:00,96.82,96.82,96.75,96.78,3900.0,74.0571,74.0571,74.0035,74.0265,3900.0
2013-12-03 12:30:00,96.78,96.86,96.78,96.83,1700.0,74.0265,74.0877,74.0265,74.0647,1700.0
2013-12-03 12:35:00,96.85,96.93,96.85,96.89,1100.0,74.08,74.1412,74.08,74.1106,1100.0
2013-12-03 12:40:00,96.92,96.92,96.88,96.92,1300.0,74.1336,74.1336,74.103,74.1336,1300.0
2013-12-03 12:45:00,96.89,96.91,96.86,96.87,2400.0,74.1106,74.1259,74.0877,74.0953,2400.0
2013-12-03 12:50:00,96.87,96.92,96.86,96.92,2300.0,74.0953,74.1336,74.0877,74.1336,2300.0
2013-12-03 12:55:00,96.86,96.87,96.81,96.87,1400.0,74.0877,74.0953,74.0494,74.0953,1400.0
2013-12-03 13:00:00,96.86,96.87,96.76,96.76,4100.0,74.0877,74.0953,74.0112,74.0112,4100.0
2013-12-03 13:05:00,96.76,96.81,96.75,96.76,6000.0,74.0112,74.0494,74.0035,74.0112,6000.0
2013-12-03 13:10:00,96.76,96.76,96.63,96.63,1700.0,74.0112,74.0112,73.9117,73.9117,1700.0
2013-12-03 13:15:00,96.63,96.67,96.61,96.67,1300.0,73.9117,73.9423,73.8964,73.9423,1300.0
2013-12-03 13:20:00,96.66,96.66,96.55,96.55,2700.0,73.9347,73.9347,73.8505,73.8505,2700.0
2013-12-03 13:25:00,96.58,96.58,96.47,96.48,2000.0,73.8735,73.8735,73.7894,73.797,2000.0
2013-12-03 13:30:00,96.52,96.58,96.51,96.51,3500.0,73.8276,73.8735,73.82,73.82,3500.0
2013-12-03 13:35:00,96.48,96.48,96.45,96.45,1400.0,73.797,73.797,73.7741,73.7741,1400.0
2013-12-03 13:40:00,96.48,96.58,96.47,96.57,4200.0,73.797,73.8735,73.7894,73.8658,4200.0
2013-12-03 13:45:00,96.58,96.67,96.58,96.65,1500.0,73.8735,73.9423,73.8735,73.927,1500.0
2013-12-03 13:50:00,96.68,96.8,96.67,96.79,17000.0,73.95,74.0418,73.9423,74.0341,17000.0
2013-12-03 13:55:00,96.81,96.88,96.77,96.79,7000.0,74.0494,74.103,74.0188,74.0341,7000.0
2013-12-03 14:00:00,96.8,96.8,96.63,96.72,29700.0,74.0418,74.0418,73.9117,73.9806,29700.0
2013-12-03 14:05:00,96.66,96.73,96.64,96.64,10500.0,73.9347,73.9882,73.9194,73.9194,10500.0
2013-12-03 14:10:00,96.62,96.69,96.61,96.68,2000.0,73.9041,73.9576,73.8964,73.95,2000.0
2013-12-03 14:15:00,96.67,96.67,96.46,96.51,5500.0,73.9423,73.9423,73.7817,73.82,5500.0
2013-12-03 14:20:00,96.57,96.65,96.53,96.64,5300.0,73.8658,73.927,73.8353,73.9194,5300.0
2013-12-03 14:25:00,96.64,96.7,96.58,96.7,24900.0,73.9194,73.9653,73.8735,73.9653,24900.0
2013-12-03 14:30:00,96.67,96.69,96.55,96.58,40100.0,73.9423,73.9576,73.8505,73.8735,40100.0
2013-12-03 14:35:00,96.57,96.64,96.52,96.62,21600.0,73.8658,73.9194,73.8276,73.9041,21600.0
2013-12-03 14:40:00,96.62,96.72,96.61,96.63,8900.0,73.9041,73.9806,73.8964,73.9117,8900.0
2013-12-03 14:45:00,96.63,96.79,96.63,96.7,8300.0,73.9117,74.0341,73.9117,73.9653,8300.0
2013-12-03 14:50:00,96.7,96.75,96.65,96.74,12700.0,73.9653,74.0035,73.927,73.9959,12700.0
2013-12-03 14:55:00,96.74,96.83,96.72,96.78,9800.0,73.9959,74.0647,73.9806,74.0265,9800.0
2013-12-03 15:00:00,96.78,96.79,96.71,96.79,7200.0,74.0265,74.0341,73.9729,74.0341,7200.0
2013-12-03 15:05:00,96.8,96.88,96.78,96.87,4800.0,74.0418,74.103,74.0265,74.0953,4800.0
2013-12-03 15:10:00,96.85,96.9,96.8,96.82,9700.0,74.08,74.1183,74.0418,74.0571,9700.0
2013-12-03 15:15:00,96.8,96.91,96.8,96.91,2400.0,74.0418,74.1259,74.0418,74.1259,2400.0
2013-12-03 15:20:00,96.91,96.91,96.76,96.76,5200.0,74.1259,74.1259,74.0112,74.0112,5200.0
2013-12-03 15:25:00,96.77,96.87,96.77,96.87,2300.0,74.0188,74.0953,74.0188,74.0953,2300.0
2013-12-03 15:30:00,96.89,97.03,96.84,96.99,9200.0,74.1106,74.2177,74.0724,74.1871,9200.0
2013-12-03 15:35:00,97.0,97.01,96.95,96.98,7100.0,74.1948,74.2024,74.1565,74.1795,7100.0
2013-12-03 15:40:00,96.96,97.08,96.96,97.08,7600.0,74.1642,74.2559,74.1642,74.2559,7600.0
2013-12-03 15:45:00,97.06,97.06,96.89,96.99,15500.0,74.2406,74.2406,74.1106,74.1871,15500.0
2013-12-03 15:50:00,97.0,97.0,96.86,96.86,11900.0,74.1948,74.1948,74.0877,74.0877,11900.0
2013-12-03 15:55:00,96.88,97.07,96.87,97.05,44700.0,74.103,74.2483,74.0953,74.233,44700.0
2013-12-04 09:30:00,96.58,96.89,96.54,96.58,6300.0,73.8735,74.1106,73.8429,73.8735,6300.0
2013-12-04 09:35:00,96.35,96.55,96.34,96.55,1200.0,73.6976,73.8505,73.6899,73.8505,1200.0
2013-12-04 09:40:00,96.57,96.63,96.35,96.39,4800.0,73.8658,73.9117,73.6976,73.7282,4800.0
2013-12-04 09:45:00,96.39,96.44,96.31,96.44,3800.0,73.7282,73.7664,73.667,73.7664,3800.0
2013-12-04 09:50:00,96.45,96.47,96.32,96.39,5100.0,73.7741,73.7894,73.6746,73.7282,5100.0
2013-12-04 09:55:00,96.35,96.38,96.25,96.26,5400.0,73.6976,73.7205,73.6211,73.6287,5400.0
2013-12-04 10:00:00,96.27,96.46,96.27,96.39,9700.0,73.6364,73.7817,73.6364,73.7282,9700.0
2013-12-04 10:05:00,96.43,96.6,96.42,96.55,3500.0,73.7588,73.8888,73.7511,73.8505,3500.0
2013-12-04 10:10:00,96.54,96.65,96.51,96.61,8400.0,73.8429,73.927,73.82,73.8964,8400.0
2013-12-04 10:15:00,96.6,96.6,96.49,96.49,3300.0,73.8888,73.8888,73.8047,73.8047,3300.0
2013-12-04 10:20:00,96.5,96.64,96.47,96.64,9500.0,73.8123,73.9194,73.7894,73.9194,9500.0
2013-12-04 10:25:00,96.65,96.75,96.65,96.7,5600.0,73.927,74.0035,73.927,73.9653,5600.0
2013-12-04 10:30:00,96.69,96.74,96.68,96.71,7000.0,73.9576,73.9959,73.95,73.9729,7000.0
2013-12-04 10:35:00,96.69,96.78,96.68,96.7,4600.0,73.9576,74.0265,73.95,73.9653,4600.0
2013-12-04 10:40:00,96.7,96.78,96.69,96.77,5700.0,73.9653,74.0265,73.9576,74.0188,5700.0
2013-12-04 10:45:00,96.76,96.77,96.69,96.69,1600.0,74.0112,74.0188,73.9576,73.9576,1600.0
2013-12-04 10:50:00,96.69,96.74,96.69,96.7,3000.0,73.9576,73.9959,73.9576,73.9653,3000.0
2013-12-04 10:55:00,96.69,96.72,96.65,96.72,4700.0,73.9576,73.9806,73.927,73.9806,4700.0
2013-12-04 11:00:00,96.67,96.69,96.62,96.65,3900.0,73.9423,73.9576,73.9041,73.927,3900.0
2013-12-04 11:05:00,96.64,96.69,96.62,96.64,2200.0,73.9194,73.9576,73.9041,73.9194,2200.0
2013-12-04 11:10:00,96.63,96.63,96.61,96.61,4700.0,73.9117,73.9117,73.8964,73.8964,4700.0
2013-12-04 11:15:00,96.59,96.6,96.45,96.45,3500.0,73.8811,73.8888,73.7741,73.7741,3500.0
2013-12-04 11:20:00,96.44,96.52,96.44,96.5,6000.0,73.7664,73.8276,73.7664,73.8123,6000.0
2013-12-04 11:25:00,96.47,96.49,96.45,96.45,2300.0,73.7894,73.8047,73.7741,73.7741,2300.0
2013-12-04 11:30:00,96.44,96.45,96.35,96.35,4800.0,73.7664,73.7741,73.6976,73.6976,4800.0
2013-12-04 11:35:00,96.35,96.43,96.33,96.4,4700.0,73.6976,73.7588,73.6823,73.7358,4700.0
2013-12-04 11:40:00,96.38,96.5,96.38,96.46,5500.0,73.7205,73.8123,73.7205,73.7817,5500.0
2013-12-04 11:45:00,96.48,96.55,96.48,96.52,4300.0,73.797,73.8505,73.797,73.8276,4300.0
2013-12-04 11:50:00,96.5,96.56,96.47,96.53,4300.0,73.8123,73.8582,73.7894,73.8353,4300.0
2013-12-04 11:55:00,96.54,96.57,96.54,96.55,300.0,73.8429,73.8658,73.8429,73.8505,300.0
2013-12-04 12:00:00,96.55,96.55,96.42,96.42,6900.0,73.8505,73.8505,73.7511,73.7511,6900.0
2013-12-04 12:05:00,96.43,96.43,96.35,96.37,3700.0,73.7588,73.7588,73.6976,73.7129,3700.0
2013-12-04 12:10:00,96.36,96.41,96.3,96.3,3900.0,73.7052,73.7435,73.6593,73.6593,3900.0
2013-12-04 12:15:00,96.29,96.29,96.15,96.15,5700.0,73.6517,73.6517,73.5446,73.5446,5700.0
2013-12-04 12:20:00,96.16,96.25,96.13,96.19,3700.0,73.5522,73.6211,73.5293,73.5752,3700.0
2013-12-04 12:25:00,96.19,96.19,96.09,96.11,4500.0,73.5752,73.5752,73.4987,73.514,4500.0
2013-12-04 12:30:00,96.11,96.25,96.11,96.23,4700.0,73.514,73.6211,73.514,73.6058,4700.0
2013-12-04 12:35:00,96.24,96.26,96.23,96.26,2200.0,73.6134,73.6287,73.6058,73.6287,2200.0
2013-12-04 12:40:00,96.26,96.32,96.25,96.32,4300.0,73.6287,73.6746,73.6211,73.6746,4300.0
2013-12-04 12:45:00,96.36,96.38,96.36,96.37,2900.0,73.7052,73.7205,73.7052,73.7129,2900.0
2013-12-04 12:50:00,96.35,96.39,96.35,96.37,1900.0,73.6976,73.7282,73.6976,73.7129,1900.0
2013-12-04 12:55:00,96.37,96.37,96.35,96.36,3200.0,73.7129,73.7129,73.6976,73.7052,3200.0
2013-12-04 13:00:00,96.37,96.49,96.35,96.48,2600.0,73.7129,73.8047,73.6976,73.797,2600.0
2013-12-04 13:05:00,96.48,96.5,96.33,96.38,4100.0,73.797,73.8123,73.6823,73.7205,4100.0
2013-12-04 13:10:00,96.38,96.38,96.29,96.34,5000.0,73.7205,73.7205,73.6517,73.6899,5000.0
2013-12-04 13:15:00,96.33,96.34,96.27,96.28,3700.0,73.6823,73.6899,73.6364,73.644,3700.0
2013-12-04 13:20:00,96.29,96.33,96.1,96.1,5000.0,73.6517,73.6823,73.5063,73.5063,5000.0
2013-12-04 13:25:00,96.09,96.15,95.99,96.03,11600.0,73.4987,73.5446,73.4222,73.4528,11600.0
2013-12-04 13:30:00,96.02,96.09,95.89,95.92,25400.0,73.4452,73.4987,73.3457,73.3687,25400.0
2013-12-04 13:35:00,95.93,96.02,95.93,96.01,3300.0,73.3763,73.4452,73.3763,73.4375,3300.0
2013-12-04 13:40:00,95.99,96.0,95.95,95.96,3700.0,73.4222,73.4299,73.3916,73.3993,3700.0
2013-12-04 13:45:00,95.96,95.99,95.94,95.99,2200.0,73.3993,73.4222,73.384,73.4222,2200.0
2013-12-04 13:50:00,95.98,96.02,95.94,96.01,6400.0,73.4146,73.4452,73.384,73.4375,6400.0
2013-12-04 13:55:00,96.03,96.08,96.03,96.08,3000.0,73.4528,73.491,73.4528,73.491,3000.0
2013-12-04 14:00:00,96.09,96.22,96.09,96.21,15900.0,73.4987,73.5981,73.4987,73.5905,15900.0
2013-12-04 14:05:00,96.21,96.37,96.21,96.33,9400.0,73.5905,73.7129,73.5905,73.6823,9400.0
2013-12-04 14:10:00,96.34,96.54,96.31,96.51,2800.0,73.6899,73.8429,73.667,73.82,2800.0
2013-12-04 14:15:00,96.5,96.62,96.46,96.6,2600.0,73.8123,73.9041,73.7817,73.8888,2600.0
2013-12-04 14:20:00,96.64,96.64,96.48,96.52,9400.0,73.9194,73.9194,73.797,73.8276,9400.0
2013-12-04 14:25:00,96.48,96.52,96.44,96.46,5100.0,73.797,73.8276,73.7664,73.7817,5100.0
2013-12-04 14:30:00,96.5,96.53,96.47,96.51,2000.0,73.8123,73.8353,73.7894,73.82,2000.0
2013-12-04 14:35:00,96.52,96.68,96.52,96.67,2300.0,73.8276,73.95,73.8276,73.9423,2300.0
2013-12-04 14:40:00,96.65,96.69,96.65,96.67,3600.0,73.927,73.9576,73.927,73.9423,3600.0
2013-12-04 14:45:00,96.69,96.69,96.62,96.63,3100.0,73.9576,73.9576,73.9041,73.9117,3100.0
2013-12-04 14:50:00,96.64,96.75,96.64,96.73,5100.0,73.9194,74.0035,73.9194,73.9882,5100.0
2013-12-04 14:55:00,96.75,96.75,96.63,96.66,4000.0,74.0035,74.0035,73.9117,73.9347,4000.0
2013-12-04 15:00:00,96.66,96.68,96.63,96.65,2300.0,73.9347,73.95,73.9117,73.927,2300.0
2013-12-04 15:05:00,96.65,96.65,96.53,96.55,8400.0,73.927,73.927,73.8353,73.8505,8400.0
2013-12-04 15:10:00,96.57,96.62,96.55,96.55,5000.0,73.8658,73.9041,73.8505,73.8505,5000.0
2013-12-04 15:15:00,96.57,96.7,96.57,96.7,4900.0,73.8658,73.9653,73.8658,73.9653,4900.0
2013-12-04 15:20:00,96.67,96.68,96.6,96.6,2700.0,73.9423,73.95,73.8888,73.8888,2700.0
2013-12-04 15:25:00,96.61,96.7,96.61,96.68,4300.0,73.8964,73.9653,73.8964,73.95,4300.0
2013-12-04 15:30:00,96.68,96.73,96.56,96.7,10200.0,73.95,73.9882,73.8582,73.9653,10200.0
2013-12-04 15:35:00,96.72,96.73,96.69,96.7,4000.0,73.9806,73.9882,73.9576,73.9653,4000.0
2013-12-04 15:40:00,96.7,96.76,96.69,96.74,5800.0,73.9653,74.0112,73.9576,73.9959,5800.0
2013-12-04 15:45:00,96.75,96.8,96.72,96.76,13300.0,74.0035,74.0418,73.9806,74.0112,13300.0
2013-12-04 15:50:00,96.77,96.84,96.75,96.83,14500.0,74.0188,74.0724,74.0035,74.0647,14500.0
2013-12-04 15:55:00,96.82,96.82,96.73,96.73,17700.0,74.0571,74.0571,73.9882,73.9882,17700.0
2013-12-05 09:30:00,96.56,96.74,96.42,96.42,38700.0,73.8582,73.9959,73.7511,73.7511,38700.0
2013-12-05 09:35:00,96.61,96.67,96.12,96.12,23900.0,73.8964,73.9423,73.5216,73.5216,23900.0
2013-12-05 09:40:00,96.09,96.32,96.0,96.12,3500.0,73.4987,73.6746,73.4299,73.5216,3500.0
2013-12-05 09:45:00,96.06,96.39,96.06,96.28,3800.0,73.4758,73.7282,73.4758,73.644,3800.0
2013-12-05 09:50:00,96.16,96.16,95.81,96.02,4300.0,73.5522,73.5522,73.2845,73.4452,4300.0
2013-12-05 09:55:00,95.99,96.05,95.94,96.0,2000.0,73.4222,73.4681,73.384,73.4299,2000.0
2013-12-05 10:00:00,95.97,96.19,95.93,96.19,3100.0,73.4069,73.5752,73.3763,73.5752,3100.0
2013-12-05 10:05:00,96.19,96.22,96.09,96.19,2000.0,73.5752,73.5981,73.4987,73.5752,2000.0
2013-12-05 10:10:00,96.18,96.27,96.15,96.27,4300.0,73.5675,73.6364,73.5446,73.6364,4300.0
2013-12-05 10:15:00,96.25,96.43,96.25,96.38,9500.0,73.6211,73.7588,73.6211,73.7205,9500.0
2013-12-05 10:20:00,96.42,96.48,96.28,96.28,9500.0,73.7511,73.797,73.644,73.644,9500.0
2013-12-05 10:25:00,96.27,96.31,96.19,96.3,4300.0,73.6364,73.667,73.5752,73.6593,4300.0
2013-12-05 10:30:00,96.27,96.38,96.23,96.26,4700.0,73.6364,73.7205,73.6058,73.6287,4700.0
2013-12-05 10:35:00,96.28,96.31,96.22,96.29,4000.0,73.644,73.667,73.5981,73.6517,4000.0
2013-12-05 10:40:00,96.28,96.28,96.19,96.23,27000.0,73.644,73.644,73.5752,73.6058,27000.0
2013-12-05 10:45:00,96.23,96.23,96.04,96.1,12500.0,73.6058,73.6058,73.4605,73.5063,12500.0
2013-12-05 10:50:00,96.08,96.12,96.07,96.1,5500.0,73.491,73.5216,73.4834,73.5063,5500.0
2013-12-05 10:55:00,96.1,96.19,96.09,96.12,2700.0,73.5063,73.5752,73.4987,73.5216,2700.0
2013-12-05 11:00:00,96.11,96.24,95.99,96.2,3600.0,73.514,73.6134,73.4222,73.5828,3600.0
2013-12-05 11:05:00,96.2,96.2,96.12,96.17,7600.0,73.5828,73.5828,73.5216,73.5599,7600.0
2013-12-05 11:10:00,96.21,96.24,96.21,96.21,3300.0,73.5905,73.6134,73.5905,73.5905,3300.0
2013-12-05 11:15:00,96.2,96.2,96.14,96.16,2400.0,73.5828,73.5828,73.5369,73.5522,2400.0
2013-12-05 11:20:00,96.14,96.22,96.11,96.15,7300.0,73.5369,73.5981,73.514,73.5446,7300.0
2013-12-05 11:25:00,96.16,96.18,96.11,96.12,2200.0,73.5522,73.5675,73.514,73.5216,2200.0
2013-12-05 11:30:00,96.1,96.1,96.07,96.07,2600.0,73.5063,73.5063,73.4834,73.4834,2600.0
2013-12-05 11:35:00,96.05,96.14,96.03,96.14,3000.0,73.4681,73.5369,73.4528,73.5369,3000.0
2013-12-05 11:40:00,96.14,96.19,96.13,96.19,1000.0,73.5369,73.5752,73.5293,73.5752,1000.0
2013-12-05 11:45:00,96.24,96.24,96.17,96.17,1300.0,73.6134,73.6134,73.5599,73.5599,1300.0
2013-12-05 11:50:00,96.18,96.27,96.18,96.26,2200.0,73.5675,73.6364,73.5675,73.6287,2200.0
2013-12-05 11:55:00,96.26,96.26,96.2,96.25,2200.0,73.6287,73.6287,73.5828,73.6211,2200.0
2013-12-05 12:00:00,96.21,96.28,96.21,96.28,2200.0,73.5905,73.644,73.5905,73.644,2200.0
2013-12-05 12:05:00,96.28,96.32,96.27,96.31,4900.0,73.644,73.6746,73.6364,73.667,4900.0
2013-12-05 12:10:00,96.35,96.46,96.35,96.42,4100.0,73.6976,73.7817,73.6976,73.7511,4100.0
2013-12-05 12:15:00,96.41,96.46,96.39,96.4,3500.0,73.7435,73.7817,73.7282,73.7358,3500.0
2013-12-05 12:20:00,96.4,96.4,96.32,96.34,3700.0,73.7358,73.7358,73.6746,73.6899,3700.0
2013-12-05 12:25:00,96.36,96.43,96.34,96.34,4000.0,73.7052,73.7588,73.6899,73.6899,4000.0
2013-12-05 12:30:00,96.34,96.37,96.27,96.27,2600.0,73.6899,73.7129,73.6364,73.6364,2600.0
2013-12-05 12:35:00,96.3,96.36,96.3,96.34,2300.0,73.6593,73.7052,73.6593,73.6899,2300.0
2013-12-05 12:40:00,96.41,96.44,96.41,96.43,800.0,73.7435,73.7664,73.7435,73.7588,800.0
2013-12-05 12:45:00,96.43,96.54,96.43,96.54,2000.0,73.7588,73.8429,73.7588,73.8429,2000.0
2013-12-05 12:50:00,96.53,96.54,96.48,96.5,2800.0,73.8353,73.8429,73.797,73.8123,2800.0
2013-12-05 12:55:00,96.56,96.6,96.56,96.58,1000.0,73.8582,73.8888,73.8582,73.8735,1000.0
2013-12-05 13:00:00,96.58,96.58,96.56,96.56,2200.0,73.8735,73.8735,73.8582,73.8582,2200.0
2013-12-05 13:05:00,96.59,96.6,96.58,96.6,1600.0,73.8811,73.8888,73.8735,73.8888,1600.0
2013-12-05 13:10:00,96.6,96.6,96.5,96.56,8000.0,73.8888,73.8888,73.8123,73.8582,8000.0
2013-12-05 13:15:00,96.55,96.56,96.49,96.49,1500.0,73.8505,73.8582,73.8047,73.8047,1500.0
2013-12-05 13:20:00,96.48,96.48,96.38,96.4,6100.0,73.797,73.797,73.7205,73.7358,6100.0
2013-12-05 13:25:00,96.4,96.41,96.32,96.35,4300.0,73.7358,73.7435,73.6746,73.6976,4300.0
2013-12-05 13:30:00,96.35,96.38,96.27,96.3,4400.0,73.6976,73.7205,73.6364,73.6593,4400.0
2013-12-05 13:35:00,96.26,96.32,96.26,96.3,2600.0,73.6287,73.6746,73.6287,73.6593,2600.0
2013-12-05 13:40:00,96.32,96.34,96.25,96.25,3800.0,73.6746,73.6899,73.6211,73.6211,3800.0
2013-12-05 13:45:00,96.25,96.26,96.21,96.25,2100.0,73.6211,73.6287,73.5905,73.6211,2100.0
2013-12-05 13:50:00,96.26,96.28,96.24,96.28,2800.0,73.6287,73.644,73.6134,73.644,2800.0
2013-12-05 13:55:00,96.27,96.31,96.26,96.29,3600.0,73.6364,73.667,73.6287,73.6517,3600.0
2013-12-05 14:00:00,96.28,96.35,96.28,96.31,18200.0,73.644,73.6976,73.644,73.667,18200.0
2013-12-05 14:05:00,96.34,96.54,96.34,96.44,67400.0,73.6899,73.8429,73.6899,73.7664,67400.0
2013-12-05 14:10:00,96.45,96.46,96.26,96.27,4100.0,73.7741,73.7817,73.6287,73.6364,4100.0
2013-12-05 14:15:00,96.29,96.32,96.16,96.29,8800.0,73.6517,73.6746,73.5522,73.6517,8800.0
2013-12-05 14:20:00,96.27,96.27,96.14,96.14,5100.0,73.6364,73.6364,73.5369,73.5369,5100.0
2013-12-05 14:25:00,96.13,96.16,96.12,96.16,2500.0,73.5293,73.5522,73.5216,73.5522,2500.0
2013-12-05 14:30:00,96.17,96.18,96.09,96.1,4100.0,73.5599,73.5675,73.4987,73.5063,4100.0
2013-12-05 14:35:00,96.09,96.21,96.09,96.21,2800.0,73.4987,73.5905,73.4987,73.5905,2800.0
2013-12-05 14:40:00,96.21,96.21,96.12,96.14,1800.0,73.5905,73.5905,73.5216,73.5369,1800.0
2013-12-05 14:45:00,96.12,96.15,96.07,96.09,3100.0,73.5216,73.5446,73.4834,73.4987,3100.0
2013-12-05 14:50:00,96.08,96.09,96.0,96.01,5500.0,73.491,73.4987,73.4299,73.4375,5500.0
2013-12-05 14:55:00,96.0,96.01,95.93,95.93,11300.0,73.4299,73.4375,73.3763,73.3763,11300.0
2013-12-05 15:00:00,95.93,95.94,95.87,95.91,11700.0,73.3763,73.384,73.3304,73.361,11700.0
2013-12-05 15:05:00,95.9,95.96,95.87,95.94,6100.0,73.3534,73.3993,73.3304,73.384,6100.0
2013-12-05 15:10:00,95.94,95.99,95.89,95.98,6300.0,73.384,73.4222,73.3457,73.4146,6300.0
2013-12-05 15:15:00,95.98,96.03,95.97,96.03,8200.0,73.4146,73.4528,73.4069,73.4528,8200.0
2013-12-05 15:20:00,96.03,96.03,95.97,96.0,7800.0,73.4528,73.4528,73.4069,73.4299,7800.0
2013-12-05 15:25:00,96.0,96.02,95.91,95.91,9700.0,73.4299,73.4452,73.361,73.361,9700.0
2013-12-05 15:30:00,95.9,96.13,95.89,96.11,9700.0,73.3534,73.5293,73.3457,73.514,9700.0
2013-12-05 15:35:00,96.11,96.12,96.02,96.02,7800.0,73.514,73.5216,73.4452,73.4452,7800.0
2013-12-05 15:40:00,96.01,96.01,95.94,95.95,13400.0,73.4375,73.4375,73.384,73.3916,13400.0
2013-12-05 15:45:00,95.93,95.94,95.72,95.73,34800.0,73.3763,73.384,73.2157,73.2233,34800.0
2013-12-05 15:50:00,95.73,95.81,95.7,95.8,34000.0,73.2233,73.2845,73.2004,73.2769,34000.0
2013-12-05 15:55:00,95.79,95.79,95.69,95.77,51800.0,73.2692,73.2692,73.1927,73.2539,51800.0
2013-12-06 09:30:00,96.6,96.68,96.56,96.66,10200.0,73.8888,73.95,73.8582,73.9347,10200.0
2013-12-06 09:35:00,96.67,96.8,96.57,96.68,3000.0,73.9423,74.0418,73.8658,73.95,3000.0
2013-12-06 09:40:00,96.7,96.72,96.57,96.57,700.0,73.9653,73.9806,73.8658,73.8658,700.0
2013-12-06 09:45:00,96.59,96.66,96.58,96.61,2500.0,73.8811,73.9347,73.8735,73.8964,2500.0
2013-12-06 09:50:00,96.7,96.88,96.61,96.88,6000.0,73.9653,74.103,73.8964,74.103,6000.0
2013-12-06 09:55:00,96.96,97.0,96.65,96.69,7600.0,74.1642,74.1948,73.927,73.9576,7600.0
2013-12-06 10:00:00,96.7,96.81,96.7,96.81,2500.0,73.9653,74.0494,73.9653,74.0494,2500.0
2013-12-06 10:05:00,96.8,96.99,96.77,96.99,1500.0,74.0418,74.1871,74.0188,74.1871,1500.0
2013-12-06 10:10:00,96.97,96.99,96.88,96.88,3800.0,74.1718,74.1871,74.103,74.103,3800.0
2013-12-06 10:15:00,96.98,97.11,96.92,97.03,3600.0,74.1795,74.2789,74.1336,74.2177,3600.0
2013-12-06 10:20:00,97.0,97.19,96.99,97.19,12200.0,74.1948,74.3401,74.1871,74.3401,12200.0
2013-12-06 10:25:00,97.2,97.27,97.14,97.15,3600.0,74.3477,74.4013,74.3018,74.3095,3600.0
2013-12-06 10:30:00,97.14,97.14,97.03,97.06,3600.0,74.3018,74.3018,74.2177,74.2406,3600.0
2013-12-06 10:35:00,97.05,97.16,97.0,97.0,2800.0,74.233,74.3171,74.1948,74.1948,2800.0
2013-12-06 10:40:00,97.01,97.07,96.88,96.9,4000.0,74.2024,74.2483,74.103,74.1183,4000.0
2013-12-06 10:45:00,96.89,96.96,96.86,96.86,2700.0,74.1106,74.1642,74.0877,74.0877,2700.0
2013-12-06 10:50:00,96.86,96.97,96.86,96.95,2900.0,74.0877,74.1718,74.0877,74.1565,2900.0
2013-12-06 10:55:00,96.96,96.98,96.95,96.95,3900.0,74.1642,74.1795,74.1565,74.1565,3900.0
2013-12-06 11:00:00,96.93,97.18,96.93,97.15,11900.0,74.1412,74.3324,74.1412,74.3095,11900.0
2013-12-06 11:05:00,97.12,97.2,97.1,97.13,4300.0,74.2865,74.3477,74.2712,74.2942,4300.0
2013-12-06 11:10:00,97.11,97.19,97.08,97.19,3500.0,74.2789,74.3401,74.2559,74.3401,3500.0
2013-12-06 11:15:00,97.14,97.21,97.06,97.08,11700.0,74.3018,74.3554,74.2406,74.2559,11700.0
2013-12-06 11:20:00,97.1,97.18,97.03,97.06,6000.0,74.2712,74.3324,74.2177,74.2406,6000.0
2013-12-06 11:25:00,97.07,97.1,97.05,97.08,4100.0,74.2483,74.2712,74.233,74.2559,4100.0
2013-12-06 11:30:00,97.08,97.1,97.01,97.06,2500.0,74.2559,74.2712,74.2024,74.2406,2500.0
2013-12-06 11:35:00,97.06,97.06,96.98,96.98,600.0,74.2406,74.2406,74.1795,74.1795,600.0
2013-12-06 11:40:00,97.0,97.0,96.81,96.82,5100.0,74.1948,74.1948,74.0494,74.0571,5100.0
2013-12-06 11:45:00,96.84,96.88,96.83,96.84,4100.0,74.0724,74.103,74.0647,74.0724,4100.0
2013-12-06 11:50:00,96.86,96.86,96.69,96.69,2700.0,74.0877,74.0877,73.9576,73.9576,2700.0
2013-12-06 11:55:00,96.72,96.78,96.69,96.72,7000.0,73.9806,74.0265,73.9576,73.9806,7000.0
2013-12-06 12:00:00,96.72,96.8,96.66,96.75,59900.0,73.9806,74.0418,73.9347,74.0035,59900.0
2013-12-06 12:05:00,96.75,96.77,96.55,96.55,7200.0,74.0035,74.0188,73.8505,73.8505,7200.0
2013-12-06 12:10:00,96.53,96.55,96.42,96.55,6000.0,73.8353,73.8505,73.7511,73.8505,6000.0
2013-12-06 12:15:00,96.53,96.64,96.5,96.61,10000.0,73.8353,73.9194,73.8123,73.8964,10000.0
2013-12-06 12:20:00,96.58,96.61,96.58,96.61,400.0,73.8735,73.8964,73.8735,73.8964,400.0
2013-12-06 12:25:00,96.64,96.68,96.6,96.65,1700.0,73.9194,73.95,73.8888,73.927,1700.0
2013-12-06 12:30:00,96.68,96.76,96.68,96.68,3300.0,73.95,74.0112,73.95,73.95,3300.0
2013-12-06 12:35:00,96.73,96.77,96.68,96.73,3700.0,73.9882,74.0188,73.95,73.9882,3700.0
2013-12-06 12:40:00,96.75,96.82,96.71,96.71,2900.0,74.0035,74.0571,73.9729,73.9729,2900.0
2013-12-06 12:45:00,96.77,96.85,96.76,96.76,5400.0,74.0188,74.08,74.0112,74.0112,5400.0
2013-12-06 12:50:00,96.77,96.83,96.75,96.76,5100.0,74.0188,74.0647,74.0035,74.0112,5100.0
2013-12-06 12:55:00,96.78,97.04,96.78,97.04,4300.0,74.0265,74.2253,74.0265,74.2253,4300.0
2013-12-06 13:00:00,97.03,97.03,96.94,97.0,4000.0,74.2177,74.2177,74.1489,74.1948,4000.0
2013-12-06 13:05:00,97.0,97.06,96.94,96.95,5800.0,74.1948,74.2406,74.1489,74.1565,5800.0
2013-12-06 13:10:00,96.95,97.0,96.9,96.93,8800.0,74.1565,74.1948,74.1183,74.1412,8800.0
2013-12-06 13:15:00,96.95,97.0,96.92,96.95,10000.0,74.1565,74.1948,74.1336,74.1565,10000.0
2013-12-06 13:20:00,96.94,96.94,96.84,96.87,22100.0,74.1489,74.1489,74.0724,74.0953,22100.0
2013-12-06 13:25:00,96.93,96.94,96.9,96.9,1000.0,74.1412,74.1489,74.1183,74.1183,1000.0
2013-12-06 13:30:00,96.94,96.95,96.87,96.87,2000.0,74.1489,74.1565,74.0953,74.0953,2000.0
2013-12-06 13:35:00,96.87,96.92,96.86,96.92,1700.0,74.0953,74.1336,74.0877,74.1336,1700.0
2013-12-06 13:40:00,96.94,97.03,96.9,96.97,15000.0,74.1489,74.2177,74.1183,74.1718,15000.0
2013-12-06 13:45:00,96.92,97.0,96.89,96.92,10100.0,74.1336,74.1948,74.1106,74.1336,10100.0
2013-12-06 13:50:00,96.91,96.93,96.9,96.93,700.0,74.1259,74.1412,74.1183,74.1412,700.0
2013-12-06 13:55:00,96.94,97.0,96.89,96.93,5400.0,74.1489,74.1948,74.1106,74.1412,5400.0
2013-12-06 14:00:00,96.92,97.01,96.91,97.0,2800.0,74.1336,74.2024,74.1259,74.1948,2800.0
2013-12-06 14:05:00,97.02,97.05,96.95,97.0,25200.0,74.21,74.233,74.1565,74.1948,25200.0
2013-12-06 14:10:00,97.0,97.03,96.91,96.97,35500.0,74.1948,74.2177,74.1259,74.1718,35500.0
2013-12-06 14:15:00,96.97,97.0,96.94,96.98,7800.0,74.1718,74.1948,74.1489,74.1795,7800.0
2013-12-06 14:20:00,96.98,97.04,96.94,96.95,16400.0,74.1795,74.2253,74.1489,74.1565,16400.0
2013-12-06 14:25:00,96.95,97.03,96.89,96.95,29800.0,74.1565,74.2177,74.1106,74.1565,29800.0
2013-12-06 14:30:00,96.94,96.99,96.93,96.95,5200.0,74.1489,74.1871,74.1412,74.1565,5200.0
2013-12-06 14:35:00,96.94,96.98,96.94,96.98,600.0,74.1489,74.1795,74.1489,74.1795,600.0
2013-12-06 14:40:00,97.0,97.0,96.98,96.99,4700.0,74.1948,74.1948,74.1795,74.1871,4700.0
2013-12-06 14:45:00,96.99,97.0,96.93,96.95,18500.0,74.1871,74.1948,74.1412,74.1565,18500.0
2013-12-06 14:50:00,96.95,96.98,96.94,96.94,3800.0,74.1565,74.1795,74.1489,74.1489,3800.0
2013-12-06 14:55:00,96.93,96.98,96.93,96.97,2600.0,74.1412,74.1795,74.1412,74.1718,2600.0
2013-12-06 15:00:00,96.97,96.99,96.94,96.99,3000.0,74.1718,74.1871,74.1489,74.1871,3000.0
2013-12-06 15:05:00,96.99,97.0,96.95,96.97,10300.0,74.1871,74.1948,74.1565,74.1718,10300.0
2013-12-06 15:10:00,96.97,96.99,96.96,96.98,3600.0,74.1718,74.1871,74.1642,74.1795,3600.0
2013-12-06 15:15:00,96.97,96.98,96.94,96.98,7200.0,74.1718,74.1795,74.1489,74.1795,7200.0
2013-12-06 15:20:00,96.96,97.01,96.93,96.93,10800.0,74.1642,74.2024,74.1412,74.1412,10800.0
2013-12-06 15:25:00,96.93,97.0,96.93,96.96,9000.0,74.1412,74.1948,74.1412,74.1642,9000.0
2013-12-06 15:30:00,97.0,97.03,96.99,97.02,9500.0,74.1948,74.2177,74.1871,74.21,9500.0
2013-12-06 15:35:00,97.0,97.0,96.93,96.96,9000.0,74.1948,74.1948,74.1412,74.1642,9000.0
2013-12-06 15:40:00,96.96,97.05,96.96,97.04,12700.0,74.1642,74.233,74.1642,74.2253,12700.0
2013-12-06 15:45:00,97.05,97.08,97.03,97.07,19900.0,74.233,74.2559,74.2177,74.2483,19900.0
2013-12-06 15:50:00,97.06,97.13,97.04,97.12,39400.0,74.2406,74.2942,74.2253,74.2865,39400.0
2013-12-06 15:55:00,97.11,97.17,97.08,97.11,77100.0,74.2789,74.3248,74.2559,74.2789,77100.0
2013-12-09 09:30:00,97.15,97.7,97.15,97.67,20800.0,74.3095,74.7302,74.3095,74.7072,20800.0
2013-12-09 09:35:00,97.62,97.85,97.29,97.31,12500.0,74.669,74.8449,74.4166,74.4319,12500.0
2013-12-09 09:40:00,97.31,97.44,97.16,97.44,5000.0,74.4319,74.5313,74.3171,74.5313,5000.0
2013-12-09 09:45:00,97.36,97.72,97.36,97.42,5200.0,74.4701,74.7455,74.4701,74.516,5200.0
2013-12-09 09:50:00,97.49,97.6,97.39,97.39,3300.0,74.5695,74.6537,74.4931,74.4931,3300.0
2013-12-09 09:55:00,97.43,97.53,97.23,97.24,12000.0,74.5237,74.6001,74.3707,74.3783,12000.0
2013-12-09 10:00:00,97.28,97.36,97.22,97.23,7100.0,74.4089,74.4701,74.363,74.3707,7100.0
2013-12-09 10:05:00,97.22,97.23,97.11,97.16,12600.0,74.363,74.3707,74.2789,74.3171,12600.0
2013-12-09 10:10:00,97.21,97.25,97.14,97.16,5700.0,74.3554,74.386,74.3018,74.3171,5700.0
2013-12-09 10:15:00,97.18,97.25,97.13,97.13,13800.0,74.3324,74.386,74.2942,74.2942,13800.0
2013-12-09 10:20:00,97.13,97.19,96.95,97.03,16400.0,74.2942,74.3401,74.1565,74.2177,16400.0
2013-12-09 10:25:00,97.04,97.06,96.99,97.06,7400.0,74.2253,74.2406,74.1871,74.2406,7400.0
2013-12-09 10:30:00,97.06,97.09,97.0,97.0,5500.0,74.2406,74.2636,74.1948,74.1948,5500.0
2013-12-09 10:35:00,97.01,97.02,96.87,96.87,6100.0,74.2024,74.21,74.0953,74.0953,6100.0
2013-12-09 10:40:00,96.89,96.89,96.76,96.79,4100.0,74.1106,74.1106,74.0112,74.0341,4100.0
2013-12-09 10:45:00,96.78,96.8,96.72,96.72,4000.0,74.0265,74.0418,73.9806,73.9806,4000.0
2013-12-09 10:50:00,96.76,96.82,96.72,96.77,8700.0,74.0112,74.0571,73.9806,74.0188,8700.0
2013-12-09 10:55:00,96.8,96.82,96.74,96.77,6400.0,74.0418,74.0571,73.9959,74.0188,6400.0
2013-12-09 11:00:00,96.75,96.78,96.65,96.65,4200.0,74.0035,74.0265,73.927,73.927,4200.0
2013-12-09 11:05:00,96.65,96.79,96.65,96.73,7900.0,73.927,74.0341,73.927,73.9882,7900.0
2013-12-09 11:10:00,96.76,96.76,96.68,96.72,5500.0,74.0112,74.0112,73.95,73.9806,5500.0
2013-12-09 11:15:00,96.72,96.77,96.68,96.72,9000.0,73.9806,74.0188,73.95,73.9806,9000.0
2013-12-09 11:20:00,96.69,96.7,96.63,96.69,7200.0,73.9576,73.9653,73.9117,73.9576,7200.0
2013-12-09 11:25:00,96.69,96.74,96.66,96.69,5300.0,73.9576,73.9959,73.9347,73.9576,5300.0
2013-12-09 11:30:00,96.68,96.76,96.61,96.61,6800.0,73.95,74.0112,73.8964,73.8964,6800.0
2013-12-09 11:35:00,96.59,96.68,96.57,96.65,10800.0,73.8811,73.95,73.8658,73.927,10800.0
2013-12-09 11:40:00,96.7,96.78,96.67,96.73,2600.0,73.9653,74.0265,73.9423,73.9882,2600.0
2013-12-09 11:45:00,96.79,96.85,96.76,96.78,5200.0,74.0341,74.08,74.0112,74.0265,5200.0
2013-12-09 11:50:00,96.82,96.85,96.78,96.85,2600.0,74.0571,74.08,74.0265,74.08,2600.0
2013-12-09 11:55:00,96.88,96.94,96.88,96.94,3200.0,74.103,74.1489,74.103,74.1489,3200.0
2013-12-09 12:00:00,96.96,96.96,96.91,96.91,2500.0,74.1642,74.1642,74.1259,74.1259,2500.0
2013-12-09 12:05:00,96.91,96.94,96.81,96.85,4100.0,74.1259,74.1489,74.0494,74.08,4100.0
2013-12-09 12:10:00,96.83,96.88,96.81,96.87,2300.0,74.0647,74.103,74.0494,74.0953,2300.0
2013-12-09 12:15:00,96.88,96.93,96.86,96.93,2700.0,74.103,74.1412,74.0877,74.1412,2700.0
2013-12-09 12:20:00,96.9,96.94,96.9,96.9,3200.0,74.1183,74.1489,74.1183,74.1183,3200.0
2013-12-09 12:25:00,96.91,96.97,96.91,96.95,4000.0,74.1259,74.1718,74.1259,74.1565,4000.0
2013-12-09 12:30:00,96.95,96.95,96.82,96.84,3500.0,74.1565,74.1565,74.0571,74.0724,3500.0
2013-12-09 12:35:00,96.85,96.86,96.8,96.84,2100.0,74.08,74.0877,74.0418,74.0724,2100.0
2013-12-09 12:40:00,96.84,96.91,96.83,96.88,4100.0,74.0724,74.1259,74.0647,74.103,4100.0
2013-12-09 12:45:00,96.89,96.89,96.81,96.81,2900.0,74.1106,74.1106,74.0494,74.0494,2900.0
2013-12-09 12:50:00,96.85,96.85,96.8,96.83,2800.0,74.08,74.08,74.0418,74.0647,2800.0
2013-12-09 12:55:00,96.84,96.84,96.75,96.75,2600.0,74.0724,74.0724,74.0035,74.0035,2600.0
2013-12-09 13:00:00,96.75,96.79,96.74,96.79,4900.0,74.0035,74.0341,73.9959,74.0341,4900.0
2013-12-09 13:05:00,96.76,96.8,96.68,96.68,6000.0,74.0112,74.0418,73.95,73.95,6000.0
2013-12-09 13:10:00,96.7,96.82,96.7,96.82,2900.0,73.9653,74.0571,73.9653,74.0571,2900.0
2013-12-09 13:15:00,96.81,96.85,96.8,96.8,3700.0,74.0494,74.08,74.0418,74.0418,3700.0
2013-12-09 13:20:00,96.84,96.91,96.84,96.9,4600.0,74.0724,74.1259,74.0724,74.1183,4600.0
2013-12-09 13:25:00,96.88,96.91,96.78,96.82,7900.0,74.103,74.1259,74.0265,74.0571,7900.0
2013-12-09 13:30:00,96.82,96.84,96.81,96.83,2500.0,74.0571,74.0724,74.0494,74.0647,2500.0
2013-12-09 13:35:00,96.82,96.84,96.8,96.84,3000.0,74.0571,74.0724,74.0418,74.0724,3000.0
2013-12-09 13:40:00,96.83,96.86,96.75,96.76,3800.0,74.0647,74.0877,74.0035,74.0112,3800.0
2013-12-09 13:45:00,96.76,96.76,96.71,96.73,4500.0,74.0112,74.0112,73.9729,73.9882,4500.0
2013-12-09 13:50:00,96.72,96.78,96.71,96.72,3700.0,73.9806,74.0265,73.9729,73.9806,3700.0
2013-12-09 13:55:00,96.75,96.8,96.72,96.8,2200.0,74.0035,74.0418,73.9806,74.0418,2200.0
2013-12-09 14:00:00,96.8,96.8,96.75,96.75,3200.0,74.0418,74.0418,74.0035,74.0035,3200.0
2013-12-09 14:05:00,96.76,96.76,96.72,96.73,2900.0,74.0112,74.0112,73.9806,73.9882,2900.0
2013-12-09 14:10:00,96.71,96.74,96.69,96.69,2700.0,73.9729,73.9959,73.9576,73.9576,2700.0
2013-12-09 14:15:00,96.69,96.72,96.62,96.64,5900.0,73.9576,73.9806,73.9041,73.9194,5900.0
2013-12-09 14:20:00,96.67,96.7,96.65,96.67,2400.0,73.9423,73.9653,73.927,73.9423,2400.0
2013-12-09 14:25:00,96.67,96.7,96.64,96.69,3900.0,73.9423,73.9653,73.9194,73.9576,3900.0
2013-12-09 14:30:00,96.69,96.78,96.69,96.78,2700.0,73.9576,74.0265,73.9576,74.0265,2700.0
2013-12-09 14:35:00,96.77,96.8,96.75,96.75,3100.0,74.0188,74.0418,74.0035,74.0035,3100.0
2013-12-09 14:40:00,96.76,96.81,96.75,96.78,3100.0,74.0112,74.0494,74.0035,74.0265,3100.0
2013-12-09 14:45:00,96.76,96.77,96.7,96.71,3600.0,74.0112,74.0188,73.9653,73.9729,3600.0
2013-12-09 14:50:00,96.71,96.71,96.68,96.68,2800.0,73.9729,73.9729,73.95,73.95,2800.0
2013-12-09 14:55:00,96.7,96.7,96.65,96.7,4200.0,73.9653,73.9653,73.927,73.9653,4200.0
2013-12-09 15:00:00,96.7,96.72,96.67,96.7,2100.0,73.9653,73.9806,73.9423,73.9653,2100.0
2013-12-09 15:05:00,96.7,96.73,96.7,96.73,5000.0,73.9653,73.9882,73.9653,73.9882,5000.0
2013-12-09 15:10:00,96.73,96.77,96.72,96.74,4600.0,73.9882,74.0188,73.9806,73.9959,4600.0
2013-12-09 15:15:00,96.76,96.76,96.72,96.73,3300.0,74.0112,74.0112,73.9806,73.9882,3300.0
2013-12-09 15:20:00,96.72,96.75,96.72,96.74,4200.0,73.9806,74.0035,73.9806,73.9959,4200.0
2013-12-09 15:25:00,96.72,96.72,96.62,96.62,3400.0,73.9806,73.9806,73.9041,73.9041,3400.0
2013-12-09 15:30:00,96.61,96.7,96.61,96.68,6400.0,73.8964,73.9653,73.8964,73.95,6400.0
2013-12-09 15:35:00,96.65,96.7,96.63,96.68,5300.0,73.927,73.9653,73.9117,73.95,5300.0
2013-12-09 15:40:00,96.7,96.81,96.68,96.81,7300.0,73.9653,74.0494,73.95,74.0494,7300.0
2013-12-09 15:45:00,96.81,96.9,96.81,96.89,19900.0,74.0494,74.1183,74.0494,74.1106,19900.0
2013-12-09 15:50:00,96.89,96.94,96.86,96.92,27200.0,74.1106,74.1489,74.0877,74.1336,27200.0
2013-12-09 15:55:00,96.91,97.02,96.9,96.97,50100.0,74.1259,74.21,74.1183,74.1718,50100.0
2013-12-10 09:30:00,96.73,96.77,96.33,96.33,12600.0,73.9882,74.0188,73.6823,73.6823,12600.0
2013-12-10 09:35:00,96.48,96.5,96.07,96.11,11500.0,73.797,73.8123,73.4834,73.514,11500.0
2013-12-10 09:40:00,96.11,96.19,95.79,95.99,20400.0,73.514,73.5752,73.2692,73.4222,20400.0
2013-12-10 09:45:00,96.04,96.18,95.81,95.83,10300.0,73.4605,73.5675,73.2845,73.2998,10300.0
2013-12-10 09:50:00,95.92,96.05,95.82,95.88,10000.0,73.3687,73.4681,73.2922,73.3381,10000.0
2013-12-10 09:55:00,95.89,95.93,95.74,95.93,11000.0,73.3457,73.3763,73.231,73.3763,11000.0
2013-12-10 10:00:00,95.95,96.05,95.87,95.88,10400.0,73.3916,73.4681,73.3304,73.3381,10400.0
2013-12-10 10:05:00,95.92,96.18,95.84,96.15,9100.0,73.3687,73.5675,73.3075,73.5446,9100.0
2013-12-10 10:10:00,96.18,96.21,95.83,95.83,8900.0,73.5675,73.5905,73.2998,73.2998,8900.0
2013-12-10 10:15:00,95.84,95.94,95.78,95.84,7500.0,73.3075,73.384,73.2616,73.3075,7500.0
2013-12-10 10:20:00,95.82,95.99,95.75,95.99,8700.0,73.2922,73.4222,73.2386,73.4222,8700.0
2013-12-10 10:25:00,96.0,96.0,95.81,95.81,4200.0,73.4299,73.4299,73.2845,73.2845,4200.0
2013-12-10 10:30:00,95.78,95.78,95.54,95.56,6300.0,73.2616,73.2616,73.078,73.0933,6300.0
2013-12-10 10:35:00,95.58,95.67,95.57,95.61,14900.0,73.1086,73.1774,73.101,73.1315,14900.0
2013-12-10 10:40:00,95.63,95.72,95.61,95.63,6200.0,73.1468,73.2157,73.1315,73.1468,6200.0
2013-12-10 10:45:00,95.63,95.69,95.51,95.68,23500.0,73.1468,73.1927,73.0551,73.1851,23500.0
2013-12-10 10:50:00,95.68,95.86,95.68,95.85,9400.0,73.1851,73.3228,73.1851,73.3151,9400.0
2013-12-10 10:55:00,95.86,95.89,95.81,95.89,7100.0,73.3228,73.3457,73.2845,73.3457,7100.0
2013-12-10 11:00:00,95.87,95.91,95.83,95.86,5200.0,73.3304,73.361,73.2998,73.3228,5200.0
2013-12-10 11:05:00,95.86,95.89,95.78,95.87,6300.0,73.3228,73.3457,73.2616,73.3304,6300.0
2013-12-10 11:10:00,95.89,95.92,95.77,95.87,13900.0,73.3457,73.3687,73.2539,73.3304,13900.0
2013-12-10 11:15:00,95.88,95.89,95.81,95.81,5400.0,73.3381,73.3457,73.2845,73.2845,5400.0
2013-12-10 11:20:00,95.8,95.81,95.75,95.75,3300.0,73.2769,73.2845,73.2386,73.2386,3300.0
2013-12-10 11:25:00,95.75,95.81,95.75,95.75,4000.0,73.2386,73.2845,73.2386,73.2386,4000.0
2013-12-10 11:30:00,95.75,95.77,95.69,95.71,12300.0,73.2386,73.2539,73.1927,73.208,12300.0
2013-12-10 11:35:00,95.68,95.71,95.6,95.7,12400.0,73.1851,73.208,73.1239,73.2004,12400.0
2013-12-10 11:40:00,95.72,95.78,95.66,95.73,12900.0,73.2157,73.2616,73.1698,73.2233,12900.0
2013-12-10 11:45:00,95.7,95.75,95.68,95.74,11600.0,73.2004,73.2386,73.1851,73.231,11600.0
2013-12-10 11:50:00,95.71,95.71,95.68,95.7,4300.0,73.208,73.208,73.1851,73.2004,4300.0
2013-12-10 11:55:00,95.7,95.75,95.66,95.75,10700.0,73.2004,73.2386,73.1698,73.2386,10700.0
2013-12-10 12:00:00,95.75,95.78,95.67,95.76,5300.0,73.2386,73.2616,73.1774,73.2463,5300.0
2013-12-10 12:05:00,95.75,95.79,95.67,95.68,6000.0,73.2386,73.2692,73.1774,73.1851,6000.0
2013-12-10 12:10:00,95.68,95.77,95.67,95.77,4800.0,73.1851,73.2539,73.1774,73.2539,4800.0
2013-12-10 12:15:00,95.74,95.78,95.65,95.78,6700.0,73.231,73.2616,73.1621,73.2616,6700.0
2013-12-10 12:20:00,95.76,95.83,95.7,95.83,5000.0,73.2463,73.2998,73.2004,73.2998,5000.0
2013-12-10 12:25:00,95.82,95.85,95.81,95.83,6900.0,73.2922,73.3151,73.2845,73.2998,6900.0
2013-12-10 12:30:00,95.82,95.84,95.76,95.8,16000.0,73.2922,73.3075,73.2463,73.2769,16000.0
2013-12-10 12:35:00,95.78,95.93,95.78,95.81,12100.0,73.2616,73.3763,73.2616,73.2845,12100.0
2013-12-10 12:40:00,95.85,95.85,95.69,95.7,6000.0,73.3151,73.3151,73.1927,73.2004,6000.0
2013-12-10 12:45:00,95.7,95.75,95.69,95.75,4500.0,73.2004,73.2386,73.1927,73.2386,4500.0
2013-12-10 12:50:00,95.75,95.81,95.74,95.79,2300.0,73.2386,73.2845,73.231,73.2692,2300.0
2013-12-10 12:55:00,95.78,95.85,95.76,95.76,5100.0,73.2616,73.3151,73.2463,73.2463,5100.0
2013-12-10 13:00:00,95.79,95.83,95.74,95.81,6900.0,73.2692,73.2998,73.231,73.2845,6900.0
2013-12-10 13:05:00,95.81,95.83,95.77,95.78,4400.0,73.2845,73.2998,73.2539,73.2616,4400.0
2013-12-10 13:10:00,95.77,95.8,95.73,95.76,6900.0,73.2539,73.2769,73.2233,73.2463,6900.0
2013-12-10 13:15:00,95.73,95.76,95.71,95.74,5400.0,73.2233,73.2463,73.208,73.231,5400.0
2013-12-10 13:20:00,95.74,95.76,95.74,95.74,3600.0,73.231,73.2463,73.231,73.231,3600.0
2013-12-10 13:25:00,95.74,95.74,95.6,95.63,3400.0,73.231,73.231,73.1239,73.1468,3400.0
2013-12-10 13:30:00,95.63,95.64,95.59,95.64,7200.0,73.1468,73.1545,73.1163,73.1545,7200.0
2013-12-10 13:35:00,95.63,95.64,95.59,95.64,4400.0,73.1468,73.1545,73.1163,73.1545,4400.0
2013-12-10 13:40:00,95.64,95.72,95.64,95.68,2600.0,73.1545,73.2157,73.1545,73.1851,2600.0
2013-12-10 13:45:00,95.68,95.71,95.64,95.69,4800.0,73.1851,73.208,73.1545,73.1927,4800.0
2013-12-10 13:50:00,95.73,95.73,95.66,95.66,1600.0,73.2233,73.2233,73.1698,73.1698,1600.0
2013-12-10 13:55:00,95.66,95.68,95.6,95.65,4000.0,73.1698,73.1851,73.1239,73.1621,4000.0
2013-12-10 14:00:00,95.64,95.67,95.59,95.59,3800.0,73.1545,73.1774,73.1163,73.1163,3800.0
2013-12-10 14:05:00,95.61,95.62,95.56,95.62,6300.0,73.1315,73.1392,73.0933,73.1392,6300.0
2013-12-10 14:10:00,95.63,95.65,95.61,95.64,5000.0,73.1468,73.1621,73.1315,73.1545,5000.0
2013-12-10 14:15:00,95.64,95.64,95.57,95.57,2900.0,73.1545,73.1545,73.101,73.101,2900.0
2013-12-10 14:20:00,95.57,95.57,95.48,95.5,9000.0,73.101,73.101,73.0321,73.0474,9000.0
2013-12-10 14:25:00,95.49,95.51,95.48,95.51,2900.0,73.0398,73.0551,73.0321,73.0551,2900.0
2013-12-10 14:30:00,95.49,95.51,95.48,95.51,3600.0,73.0398,73.0551,73.0321,73.0551,3600.0
2013-12-10 14:35:00,95.49,95.6,95.49,95.59,8300.0,73.0398,73.1239,73.0398,73.1163,8300.0
2013-12-10 14:40:00,95.6,95.61,95.58,95.59,2700.0,73.1239,73.1315,73.1086,73.1163,2700.0
2013-12-10 14:45:00,95.58,95.58,95.47,95.49,9500.0,73.1086,73.1086,73.0245,73.0398,9500.0
2013-12-10 14:50:00,95.48,95.54,95.48,95.5,5400.0,73.0321,73.078,73.0321,73.0474,5400.0
2013-12-10 14:55:00,95.48,95.55,95.48,95.53,11200.0,73.0321,73.0857,73.0321,73.0704,11200.0
2013-12-10 15:00:00,95.54,95.64,95.51,95.61,6600.0,73.078,73.1545,73.0551,73.1315,6600.0
2013-12-10 15:05:00,95.61,95.62,95.56,95.56,7000.0,73.1315,73.1392,73.0933,73.0933,7000.0
2013-12-10 15:10:00,95.56,95.6,95.55,95.6,5400.0,73.0933,73.1239,73.0857,73.1239,5400.0
2013-12-10 15:15:00,95.6,95.6,95.52,95.54,6800.0,73.1239,73.1239,73.0627,73.078,6800.0
2013-12-10 15:20:00,95.56,95.67,95.56,95.66,7300.0,73.0933,73.1774,73.0933,73.1698,7300.0
2013-12-10 15:25:00,95.66,95.75,95.66,95.68,9300.0,73.1698,73.2386,73.1698,73.1851,9300.0
2013-12-10 15:30:00,95.68,95.68,95.62,95.64,11200.0,73.1851,73.1851,73.1392,73.1545,11200.0
2013-12-10 15:35:00,95.62,95.64,95.58,95.62,14300.0,73.1392,73.1545,73.1086,73.1392,14300.0
2013-12-10 15:40:00,95.63,95.66,95.61,95.61,13400.0,73.1468,73.1698,73.1315,73.1315,13400.0
2013-12-10 15:45:00,95.61,95.62,95.51,95.56,23600.0,73.1315,73.1392,73.0551,73.0933,23600.0
2013-12-10 15:50:00,95.55,95.58,95.54,95.57,27300.0,73.0857,73.1086,73.078,73.101,27300.0
2013-12-10 15:55:00,95.56,95.6,95.55,95.56,39400.0,73.0933,73.1239,73.0857,73.0933,39400.0
2013-12-11 09:30:00,95.81,96.08,95.73,96.08,26400.0,73.2845,73.491,73.2233,73.491,26400.0
2013-12-11 09:35:00,96.01,96.02,95.7,95.83,22400.0,73.4375,73.4452,73.2004,73.2998,22400.0
2013-12-11 09:40:00,95.71,95.78,95.58,95.72,6700.0,73.208,73.2616,73.1086,73.2157,6700.0
2013-12-11 09:45:00,95.71,96.01,95.67,95.97,14400.0,73.208,73.4375,73.1774,73.4069,14400.0
2013-12-11 09:50:00,95.86,95.96,95.77,95.87,9300.0,73.3228,73.3993,73.2539,73.3304,9300.0
2013-12-11 09:55:00,95.94,96.03,95.94,96.03,11300.0,73.384,73.4528,73.384,73.4528,11300.0
2013-12-11 10:00:00,95.96,95.98,95.75,95.98,13400.0,73.3993,73.4146,73.2386,73.4146,13400.0
2013-12-11 10:05:00,95.95,95.95,95.81,95.88,6000.0,73.3916,73.3916,73.2845,73.3381,6000.0
2013-12-11 10:10:00,95.86,95.86,95.51,95.53,31400.0,73.3228,73.3228,73.0551,73.0704,31400.0
2013-12-11 10:15:00,95.57,95.67,95.49,95.49,12200.0,73.101,73.1774,73.0398,73.0398,12200.0
2013-12-11 10:20:00,95.5,95.63,95.47,95.56,7800.0,73.0474,73.1468,73.0245,73.0933,7800.0
2013-12-11 10:25:00,95.56,95.56,95.37,95.37,8400.0,73.0933,73.0933,72.948,72.948,8400.0
2013-12-11 10:30:00,95.38,95.54,95.38,95.54,9400.0,72.9556,73.078,72.9556,73.078,9400.0
2013-12-11 10:35:00,95.57,95.71,95.55,95.59,7900.0,73.101,73.208,73.0857,73.1163,7900.0
2013-12-11 10:40:00,95.64,95.67,95.52,95.52,9900.0,73.1545,73.1774,73.0627,73.0627,9900.0
2013-12-11 10:45:00,95.57,95.57,95.46,95.5,5800.0,73.101,73.101,73.0168,73.0474,5800.0
2013-12-11 10:50:00,95.51,95.62,95.48,95.57,7400.0,73.0551,73.1392,73.0321,73.101,7400.0
2013-12-11 10:55:00,95.56,95.65,95.49,95.61,7200.0,73.0933,73.1621,73.0398,73.1315,7200.0
2013-12-11 11:00:00,95.65,95.66,95.59,95.59,7700.0,73.1621,73.1698,73.1163,73.1163,7700.0
2013-12-11 11:05:00,95.64,95.67,95.51,95.52,17100.0,73.1545,73.1774,73.0551,73.0627,17100.0
2013-12-11 11:10:00,95.52,95.64,95.52,95.63,5200.0,73.0627,73.1545,73.0627,73.1468,5200.0
2013-12-11 11:15:00,95.63,95.66,95.6,95.63,4700.0,73.1468,73.1698,73.1239,73.1468,4700.0
2013-12-11 11:20:00,95.63,95.68,95.58,95.62,12300.0,73.1468,73.1851,73.1086,73.1392,12300.0
2013-12-11 11:25:00,95.62,95.68,95.58,95.63,5000.0,73.1392,73.1851,73.1086,73.1468,5000.0
2013-12-11 11:30:00,95.63,95.67,95.5,95.55,18100.0,73.1468,73.1774,73.0474,73.0857,18100.0
2013-12-11 11:35:00,95.52,95.56,95.46,95.53,22700.0,73.0627,73.0933,73.0168,73.0704,22700.0
2013-12-11 11:40:00,95.54,95.69,95.47,95.64,16700.0,73.078,73.1927,73.0245,73.1545,16700.0
2013-12-11 11:45:00,95.64,95.84,95.62,95.84,9400.0,73.1545,73.3075,73.1392,73.3075,9400.0
2013-12-11 11:50:00,95.84,95.84,95.78,95.79,5400.0,73.3075,73.3075,73.2616,73.2692,5400.0
2013-12-11 11:55:00,95.79,96.0,95.78,96.0,7900.0,73.2692,73.4299,73.2616,73.4299,7900.0
2013-12-11 12:00:00,96.01,96.06,95.97,96.03,8300.0,73.4375,73.4758,73.4069,73.4528,8300.0
2013-12-11 12:05:00,96.02,96.07,96.01,96.02,8000.0,73.4452,73.4834,73.4375,73.4452,8000.0
2013-12-11 12:10:00,96.03,96.12,96.01,96.09,9800.0,73.4528,73.5216,73.4375,73.4987,9800.0
2013-12-11 12:15:00,96.06,96.08,95.93,95.95,6100.0,73.4758,73.491,73.3763,73.3916,6100.0
2013-12-11 12:20:00,95.95,96.0,95.95,96.0,4100.0,73.3916,73.4299,73.3916,73.4299,4100.0
2013-12-11 12:25:00,95.97,96.0,95.9,95.91,8300.0,73.4069,73.4299,73.3534,73.361,8300.0
2013-12-11 12:30:00,95.91,96.07,95.91,96.07,6200.0,73.361,73.4834,73.361,73.4834,6200.0
2013-12-11 12:35:00,96.09,96.09,96.02,96.04,4600.0,73.4987,73.4987,73.4452,73.4605,4600.0
2013-12-11 12:40:00,96.04,96.04,96.0,96.01,2400.0,73.4605,73.4605,73.4299,73.4375,2400.0
2013-12-11 12:45:00,96.0,96.01,95.91,95.93,8900.0,73.4299,73.4375,73.361,73.3763,8900.0
2013-12-11 12:50:00,95.92,95.94,95.9,95.92,5200.0,73.3687,73.384,73.3534,73.3687,5200.0
2013-12-11 12:55:00,95.91,95.94,95.89,95.89,3700.0,73.361,73.384,73.3457,73.3457,3700.0
2013-12-11 13:00:00,95.93,95.99,95.86,95.99,7700.0,73.3763,73.4222,73.3228,73.4222,7700.0
2013-12-11 13:05:00,95.99,96.05,95.97,96.04,6500.0,73.4222,73.4681,73.4069,73.4605,6500.0
2013-12-11 13:10:00,96.05,96.11,96.04,96.1,4700.0,73.4681,73.514,73.4605,73.5063,4700.0
2013-12-11 13:15:00,96.1,96.15,96.08,96.1,6000.0,73.5063,73.5446,73.491,73.5063,6000.0
2013-12-11 13:20:00,96.11,96.13,96.04,96.07,5500.0,73.514,73.5293,73.4605,73.4834,5500.0
2013-12-11 13:25:00,96.04,96.05,96.02,96.04,4700.0,73.4605,73.4681,73.4452,73.4605,4700.0
2013-12-11 13:30:00,96.02,96.17,96.0,96.17,10500.0,73.4452,73.5599,73.4299,73.5599,10500.0
2013-12-11 13:35:00,96.15,96.25,96.15,96.21,5600.0,73.5446,73.6211,73.5446,73.5905,5600.0
2013-12-11 13:40:00,96.21,96.31,96.21,96.31,6400.0,73.5905,73.667,73.5905,73.667,6400.0
2013-12-11 13:45:00,96.32,96.36,96.31,96.36,10400.0,73.6746,73.7052,73.667,73.7052,10400.0
2013-12-11 13:50:00,96.35,96.36,96.28,96.32,13600.0,73.6976,73.7052,73.644,73.6746,13600.0
2013-12-11 13:55:00,96.31,96.34,96.25,96.25,31500.0,73.667,73.6899,73.6211,73.6211,31500.0
2013-12-11 14:00:00,96.3,96.34,96.25,96.34,12200.0,73.6593,73.6899,73.6211,73.6899,12200.0
2013-12-11 14:05:00,96.34,96.36,96.29,96.29,14600.0,73.6899,73.7052,73.6517,73.6517,14600.0
2013-12-11 14:10:00,96.29,96.32,96.27,96.3,11800.0,73.6517,73.6746,73.6364,73.6593,11800.0
2013-12-11 14:15:00,96.31,96.31,96.13,96.25,14500.0,73.667,73.667,73.5293,73.6211,14500.0
2013-12-11 14:20:00,96.22,96.27,96.2,96.24,11800.0,73.5981,73.6364,73.5828,73.6134,11800.0
2013-12-11 14:25:00,96.22,96.23,96.08,96.09,9900.0,73.5981,73.6058,73.491,73.4987,9900.0
2013-12-11 14:30:00,96.1,96.16,96.09,96.13,13300.0,73.5063,73.5522,73.4987,73.5293,13300.0
2013-12-11 14:35:00,96.13,96.14,96.11,96.13,4100.0,73.5293,73.5369,73.514,73.5293,4100.0
2013-12-11 14:40:00,96.14,96.22,96.1,96.22,14900.0,73.5369,73.5981,73.5063,73.5981,14900.0
2013-12-11 14:45:00,96.22,96.24,96.2,96.21,10600.0,73.5981,73.6134,73.5828,73.5905,10600.0
2013-12-11 14:50:00,96.22,96.22,96.12,96.16,8800.0,73.5981,73.5981,73.5216,73.5522,8800.0
2013-12-11 14:55:00,96.15,96.15,96.05,96.1,12600.0,73.5446,73.5446,73.4681,73.5063,12600.0
2013-12-11 15:00:00,96.11,96.12,96.07,96.09,13000.0,73.514,73.5216,73.4834,73.4987,13000.0
2013-12-11 15:05:00,96.09,96.1,95.95,96.04,14400.0,73.4987,73.5063,73.3916,73.4605,14400.0
2013-12-11 15:10:00,96.02,96.02,95.9,95.95,15800.0,73.4452,73.4452,73.3534,73.3916,15800.0
2013-12-11 15:15:00,95.95,95.95,95.88,95.89,17100.0,73.3916,73.3916,73.3381,73.3457,17100.0
2013-12-11 15:20:00,95.88,95.9,95.82,95.89,14800.0,73.3381,73.3534,73.2922,73.3457,14800.0
2013-12-11 15:25:00,95.9,95.93,95.81,95.83,21000.0,73.3534,73.3763,73.2845,73.2998,21000.0
2013-12-11 15:30:00,95.84,95.91,95.79,95.79,20600.0,73.3075,73.361,73.2692,73.2692,20600.0
2013-12-11 15:35:00,95.8,95.82,95.65,95.69,24900.0,73.2769,73.2922,73.1621,73.1927,24900.0
2013-12-11 15:40:00,95.68,95.75,95.67,95.67,28900.0,73.1851,73.2386,73.1774,73.1774,28900.0
2013-12-11 15:45:00,95.66,95.67,95.58,95.63,56300.0,73.1698,73.1774,73.1086,73.1468,56300.0
2013-12-11 15:50:00,95.64,95.68,95.62,95.68,54600.0,73.1545,73.1851,73.1392,73.1851,54600.0
2013-12-11 15:55:00,95.67,95.83,95.67,95.78,103500.0,73.1774,73.2998,73.1774,73.2616,103500.0
2013-12-12 09:30:00,95.43,95.5,95.06,95.19,15600.0,72.9939,73.0474,72.7109,72.8103,15600.0
2013-12-12 09:35:00,95.19,95.66,95.15,95.43,6100.0,72.8103,73.1698,72.7797,72.9939,6100.0
2013-12-12 09:40:00,95.4,95.56,95.36,95.46,5200.0,72.9709,73.0933,72.9403,73.0168,5200.0
2013-12-12 09:45:00,95.55,95.61,95.41,95.61,5600.0,73.0857,73.1315,72.9786,73.1315,5600.0
2013-12-12 09:50:00,95.69,95.83,95.68,95.75,4300.0,73.1927,73.2998,73.1851,73.2386,4300.0
2013-12-12 09:55:00,95.76,95.88,95.63,95.64,9500.0,73.2463,73.3381,73.1468,73.1545,9500.0
2013-12-12 10:00:00,95.62,95.69,95.43,95.55,10600.0,73.1392,73.1927,72.9939,73.0857,10600.0
2013-12-12 10:05:00,95.6,95.62,95.41,95.54,6700.0,73.1239,73.1392,72.9786,73.078,6700.0
2013-12-12 10:10:00,95.53,95.54,95.44,95.45,12400.0,73.0704,73.078,73.0015,73.0092,12400.0
2013-12-12 10:15:00,95.46,95.52,95.38,95.4,7900.0,73.0168,73.0627,72.9556,72.9709,7900.0
2013-12-12 10:20:00,95.42,95.45,95.36,95.37,9800.0,72.9862,73.0092,72.9403,72.948,9800.0
2013-12-12 10:25:00,95.4,95.4,95.32,95.37,4300.0,72.9709,72.9709,72.9097,72.948,4300.0
2013-12-12 10:30:00,95.37,95.4,95.32,95.39,6000.0,72.948,72.9709,72.9097,72.9633,6000.0
2013-12-12 10:35:00,95.36,95.39,95.22,95.32,8100.0,72.9403,72.9633,72.8332,72.9097,8100.0
2013-12-12 10:40:00,95.34,95.34,95.2,95.21,11200.0,72.925,72.925,72.8179,72.8256,11200.0
2013-12-12 10:45:00,95.24,95.37,95.19,95.37,6400.0,72.8485,72.948,72.8103,72.948,6400.0
2013-12-12 10:50:00,95.33,95.4,95.27,95.27,13600.0,72.9174,72.9709,72.8715,72.8715,13600.0
2013-12-12 10:55:00,95.26,95.32,95.19,95.32,5700.0,72.8638,72.9097,72.8103,72.9097,5700.0
2013-12-12 11:00:00,95.33,95.38,95.29,95.31,3000.0,72.9174,72.9556,72.8868,72.9021,3000.0
2013-12-12 11:05:00,95.33,95.4,95.3,95.34,5300.0,72.9174,72.9709,72.8944,72.925,5300.0
2013-12-12 11:10:00,95.35,95.46,95.34,95.37,6300.0,72.9327,73.0168,72.925,72.948,6300.0
2013-12-12 11:15:00,95.37,95.39,95.29,95.29,4100.0,72.948,72.9633,72.8868,72.8868,4100.0
2013-12-12 11:20:00,95.31,95.41,95.26,95.26,5400.0,72.9021,72.9786,72.8638,72.8638,5400.0
2013-12-12 11:25:00,95.32,95.32,95.21,95.25,5800.0,72.9097,72.9097,72.8256,72.8562,5800.0
2013-12-12 11:30:00,95.25,95.36,95.24,95.34,6800.0,72.8562,72.9403,72.8485,72.925,6800.0
2013-12-12 11:35:00,95.33,95.46,95.32,95.4,4100.0,72.9174,73.0168,72.9097,72.9709,4100.0
2013-12-12 11:40:00,95.4,95.42,95.37,95.37,4300.0,72.9709,72.9862,72.948,72.948,4300.0
2013-12-12 11:45:00,95.37,95.39,95.26,95.29,3800.0,72.948,72.9633,72.8638,72.8868,3800.0
2013-12-12 11:50:00,95.29,95.31,95.25,95.31,5200.0,72.8868,72.9021,72.8562,72.9021,5200.0
2013-12-12 11:55:00,95.29,95.32,95.17,95.2,4600.0,72.8868,72.9097,72.795,72.8179,4600.0
2013-12-12 12:00:00,95.17,95.25,95.13,95.24,4700.0,72.795,72.8562,72.7644,72.8485,4700.0
2013-12-12 12:05:00,95.21,95.23,95.15,95.15,2200.0,72.8256,72.8409,72.7797,72.7797,2200.0
2013-12-12 12:10:00,95.17,95.29,95.15,95.17,5800.0,72.795,72.8868,72.7797,72.795,5800.0
2013-12-12 12:15:00,95.16,95.17,95.08,95.09,5500.0,72.7873,72.795,72.7262,72.7338,5500.0
2013-12-12 12:20:00,95.06,95.07,94.87,94.87,13600.0,72.7109,72.7185,72.5655,72.5655,13600.0
2013-12-12 12:25:00,94.86,94.98,94.83,94.95,3000.0,72.5579,72.6497,72.5349,72.6267,3000.0
2013-12-12 12:30:00,94.98,95.0,94.91,94.93,3500.0,72.6497,72.665,72.5961,72.6114,3500.0
2013-12-12 12:35:00,94.94,95.05,94.94,95.02,3500.0,72.6191,72.7032,72.6191,72.6803,3500.0
2013-12-12 12:40:00,95.02,95.06,95.0,95.0,5900.0,72.6803,72.7109,72.665,72.665,5900.0
2013-12-12 12:45:00,95.01,95.14,95.0,95.12,5400.0,72.6726,72.772,72.665,72.7568,5400.0
2013-12-12 12:50:00,95.12,95.15,95.07,95.13,5300.0,72.7568,72.7797,72.7185,72.7644,5300.0
2013-12-12 12:55:00,95.13,95.14,95.04,95.05,6000.0,72.7644,72.772,72.6956,72.7032,6000.0
2013-12-12 13:00:00,95.05,95.17,95.05,95.07,5000.0,72.7032,72.795,72.7032,72.7185,5000.0
2013-12-12 13:05:00,95.11,95.15,95.08,95.14,5000.0,72.7491,72.7797,72.7262,72.772,5000.0
2013-12-12 13:10:00,95.1,95.13,95.06,95.1,8700.0,72.7415,72.7644,72.7109,72.7415,8700.0
2013-12-12 13:15:00,95.11,95.25,95.1,95.21,5900.0,72.7491,72.8562,72.7415,72.8256,5900.0
2013-12-12 13:20:00,95.17,95.19,95.11,95.14,5100.0,72.795,72.8103,72.7491,72.772,5100.0
2013-12-12 13:25:00,95.15,95.16,95.1,95.13,7500.0,72.7797,72.7873,72.7415,72.7644,7500.0
2013-12-12 13:30:00,95.14,95.18,95.1,95.14,5100.0,72.772,72.8026,72.7415,72.772,5100.0
2013-12-12 13:35:00,95.12,95.26,95.12,95.25,8700.0,72.7568,72.8638,72.7568,72.8562,8700.0
2013-12-12 13:40:00,95.25,95.28,95.15,95.22,5600.0,72.8562,72.8791,72.7797,72.8332,5600.0
2013-12-12 13:45:00,95.2,95.28,95.2,95.23,6300.0,72.8179,72.8791,72.8179,72.8409,6300.0
2013-12-12 13:50:00,95.22,95.24,95.19,95.19,6100.0,72.8332,72.8485,72.8103,72.8103,6100.0
2013-12-12 13:55:00,95.2,95.2,95.16,95.17,6600.0,72.8179,72.8179,72.7873,72.795,6600.0
2013-12-12 14:00:00,95.2,95.24,95.18,95.2,11100.0,72.8179,72.8485,72.8026,72.8179,11100.0
2013-12-12 14:05:00,95.2,95.27,95.16,95.23,10300.0,72.8179,72.8715,72.7873,72.8409,10300.0
2013-12-12 14:10:00,95.23,95.26,95.21,95.23,6700.0,72.8409,72.8638,72.8256,72.8409,6700.0
2013-12-12 14:15:00,95.23,95.23,95.16,95.22,6100.0,72.8409,72.8409,72.7873,72.8332,6100.0
2013-12-12 14:20:00,95.21,95.24,95.17,95.22,6400.0,72.8256,72.8485,72.795,72.8332,6400.0
2013-12-12 14:25:00,95.22,95.22,95.19,95.19,3100.0,72.8332,72.8332,72.8103,72.8103,3100.0
2013-12-12 14:30:00,95.19,95.24,95.18,95.2,5400.0,72.8103,72.8485,72.8026,72.8179,5400.0
2013-12-12 14:35:00,95.19,95.2,95.13,95.14,4900.0,72.8103,72.8179,72.7644,72.772,4900.0
2013-12-12 14:40:00,95.13,95.16,95.11,95.15,5500.0,72.7644,72.7873,72.7491,72.7797,5500.0
2013-12-12 14:45:00,95.16,95.16,95.07,95.12,8600.0,72.7873,72.7873,72.7185,72.7568,8600.0
2013-12-12 14:50:00,95.11,95.37,95.11,95.32,8500.0,72.7491,72.948,72.7491,72.9097,8500.0
2013-12-12 14:55:00,95.35,95.38,95.32,95.35,6700.0,72.9327,72.9556,72.9097,72.9327,6700.0
2013-12-12 15:00:00,95.34,95.36,95.29,95.29,5800.0,72.925,72.9403,72.8868,72.8868,5800.0
2013-12-12 15:05:00,95.29,95.29,95.21,95.21,7300.0,72.8868,72.8868,72.8256,72.8256,7300.0
2013-12-12 15:10:00,95.2,95.2,95.07,95.08,8800.0,72.8179,72.8179,72.7185,72.7262,8800.0
2013-12-12 15:15:00,95.06,95.08,95.05,95.08,7500.0,72.7109,72.7262,72.7032,72.7262,7500.0
2013-12-12 15:20:00,95.08,95.27,95.07,95.27,10700.0,72.7262,72.8715,72.7185,72.8715,10700.0
2013-12-12 15:25:00,95.24,95.24,95.13,95.13,6100.0,72.8485,72.8485,72.7644,72.7644,6100.0
2013-12-12 15:30:00,95.14,95.19,95.09,95.12,11400.0,72.772,72.8103,72.7338,72.7568,11400.0
2013-12-12 15:35:00,95.12,95.14,95.07,95.09,15000.0,72.7568,72.772,72.7185,72.7338,15000.0
2013-12-12 15:40:00,95.09,95.12,95.05,95.05,16400.0,72.7338,72.7568,72.7032,72.7032,16400.0
2013-12-12 15:45:00,95.05,95.05,94.97,94.99,17100.0,72.7032,72.7032,72.642,72.6573,17100.0
2013-12-12 15:50:00,94.98,94.98,94.91,94.92,21600.0,72.6497,72.6497,72.5961,72.6038,21600.0
2013-12-12 15:55:00,94.91,94.97,94.88,94.95,44700.0,72.5961,72.642,72.5732,72.6267,44700.0
2013-12-13 09:30:00,95.2,95.66,94.88,95.15,64000.0,72.8179,73.1698,72.5732,72.7797,64000.0
2013-12-13 09:35:00,95.16,95.37,95.13,95.36,7200.0,72.7873,72.948,72.7644,72.9403,7200.0
2013-12-13 09:40:00,95.33,95.43,95.24,95.35,8100.0,72.9174,72.9939,72.8485,72.9327,8100.0
2013-12-13 09:45:00,95.37,95.38,95.17,95.26,4700.0,72.948,72.9556,72.795,72.8638,4700.0
2013-12-13 09:50:00,95.18,95.18,95.01,95.03,4900.0,72.8026,72.8026,72.6726,72.6879,4900.0
2013-12-13 09:55:00,95.04,95.09,94.84,94.99,10000.0,72.6956,72.7338,72.5426,72.6573,10000.0
2013-12-13 10:00:00,94.99,95.11,94.95,95.0,9700.0,72.6573,72.7491,72.6267,72.665,9700.0
2013-12-13 10:05:00,95.06,95.24,95.06,95.23,14800.0,72.7109,72.8485,72.7109,72.8409,14800.0
2013-12-13 10:10:00,95.19,95.23,95.12,95.14,14200.0,72.8103,72.8409,72.7568,72.772,14200.0
2013-12-13 10:15:00,95.11,95.14,94.99,94.99,5300.0,72.7491,72.772,72.6573,72.6573,5300.0
2013-12-13 10:20:00,94.99,95.11,94.98,95.0,10000.0,72.6573,72.7491,72.6497,72.665,10000.0
2013-12-13 10:25:00,95.05,95.24,95.02,95.2,13500.0,72.7032,72.8485,72.6803,72.8179,13500.0
2013-12-13 10:30:00,95.2,95.3,95.2,95.25,5100.0,72.8179,72.8944,72.8179,72.8562,5100.0
2013-12-13 10:35:00,95.2,95.22,95.15,95.21,16700.0,72.8179,72.8332,72.7797,72.8256,16700.0
2013-12-13 10:40:00,95.23,95.24,95.15,95.17,5100.0,72.8409,72.8485,72.7797,72.795,5100.0
2013-12-13 10:45:00,95.21,95.34,95.2,95.22,7500.0,72.8256,72.925,72.8179,72.8332,7500.0
2013-12-13 10:50:00,95.22,95.3,95.2,95.3,7400.0,72.8332,72.8944,72.8179,72.8944,7400.0
2013-12-13 10:55:00,95.28,95.29,95.21,95.21,3700.0,72.8791,72.8868,72.8256,72.8256,3700.0
2013-12-13 11:00:00,95.23,95.26,95.18,95.18,9700.0,72.8409,72.8638,72.8026,72.8026,9700.0
2013-12-13 11:05:00,95.18,95.22,95.17,95.17,4900.0,72.8026,72.8332,72.795,72.795,4900.0
2013-12-13 11:10:00,95.19,95.29,95.16,95.29,9500.0,72.8103,72.8868,72.7873,72.8868,9500.0
2013-12-13 11:15:00,95.27,95.49,95.27,95.49,6500.0,72.8715,73.0398,72.8715,73.0398,6500.0
2013-12-13 11:20:00,95.49,95.55,95.45,95.55,6200.0,73.0398,73.0857,73.0092,73.0857,6200.0
2013-12-13 11:25:00,95.53,95.59,95.37,95.37,10300.0,73.0704,73.1163,72.948,72.948,10300.0
2013-12-13 11:30:00,95.36,95.36,95.2,95.21,3000.0,72.9403,72.9403,72.8179,72.8256,3000.0
2013-12-13 11:35:00,95.2,95.2,95.12,95.19,7700.0,72.8179,72.8179,72.7568,72.8103,7700.0
2013-12-13 11:40:00,95.2,95.32,95.2,95.3,3600.0,72.8179,72.9097,72.8179,72.8944,3600.0
2013-12-13 11:45:00,95.25,95.27,95.17,95.18,2700.0,72.8562,72.8715,72.795,72.8026,2700.0
2013-12-13 11:50:00,95.21,95.21,95.14,95.19,5500.0,72.8256,72.8256,72.772,72.8103,5500.0
2013-12-13 11:55:00,95.21,95.27,95.2,95.24,4100.0,72.8256,72.8715,72.8179,72.8485,4100.0
2013-12-13 12:00:00,95.28,95.3,95.27,95.29,3100.0,72.8791,72.8944,72.8715,72.8868,3100.0
2013-12-13 12:05:00,95.27,95.28,95.12,95.12,3000.0,72.8715,72.8791,72.7568,72.7568,3000.0
2013-12-13 12:10:00,95.15,95.17,95.11,95.17,3500.0,72.7797,72.795,72.7491,72.795,3500.0
2013-12-13 12:15:00,95.17,95.18,95.12,95.17,3300.0,72.795,72.8026,72.7568,72.795,3300.0
2013-12-13 12:20:00,95.18,95.3,95.18,95.27,5500.0,72.8026,72.8944,72.8026,72.8715,5500.0
2013-12-13 12:25:00,95.24,95.27,95.2,95.21,3400.0,72.8485,72.8715,72.8179,72.8256,3400.0
2013-12-13 12:30:00,95.24,95.26,95.17,95.2,4000.0,72.8485,72.8638,72.795,72.8179,4000.0
2013-12-13 12:35:00,95.18,95.26,95.16,95.26,4000.0,72.8026,72.8638,72.7873,72.8638,4000.0
2013-12-13 12:40:00,95.24,95.24,95.14,95.14,4000.0,72.8485,72.8485,72.772,72.772,4000.0
2013-12-13 12:45:00,95.12,95.15,95.11,95.13,4000.0,72.7568,72.7797,72.7491,72.7644,4000.0
2013-12-13 12:50:00,95.14,95.16,95.11,95.13,3800.0,72.772,72.7873,72.7491,72.7644,3800.0
2013-12-13 12:55:00,95.17,95.21,95.16,95.19,3600.0,72.795,72.8256,72.7873,72.8103,3600.0
2013-12-13 13:00:00,95.17,95.18,95.1,95.15,4300.0,72.795,72.8026,72.7415,72.7797,4300.0
2013-12-13 13:05:00,95.16,95.17,95.1,95.12,2300.0,72.7873,72.795,72.7415,72.7568,2300.0
2013-12-13 13:10:00,95.12,95.15,95.06,95.15,3600.0,72.7568,72.7797,72.7109,72.7797,3600.0
2013-12-13 13:15:00,95.1,95.1,95.03,95.09,4200.0,72.7415,72.7415,72.6879,72.7338,4200.0
2013-12-13 13:20:00,95.09,95.15,95.04,95.12,2900.0,72.7338,72.7797,72.6956,72.7568,2900.0
2013-12-13 13:25:00,95.11,95.12,95.06,95.12,3300.0,72.7491,72.7568,72.7109,72.7568,3300.0
2013-12-13 13:30:00,95.15,95.23,95.09,95.19,9700.0,72.7797,72.8409,72.7338,72.8103,9700.0
2013-12-13 13:35:00,95.2,95.2,95.11,95.11,7300.0,72.8179,72.8179,72.7491,72.7491,7300.0
2013-12-13 13:40:00,95.14,95.18,95.11,95.11,5800.0,72.772,72.8026,72.7491,72.7491,5800.0
2013-12-13 13:45:00,95.11,95.14,95.09,95.11,6800.0,72.7491,72.772,72.7338,72.7491,6800.0
2013-12-13 13:50:00,95.1,95.11,95.08,95.08,4800.0,72.7415,72.7491,72.7262,72.7262,4800.0
2013-12-13 13:55:00,95.06,95.06,94.93,94.93,6600.0,72.7109,72.7109,72.6114,72.6114,6600.0
2013-12-13 14:00:00,94.93,94.94,94.83,94.86,6600.0,72.6114,72.6191,72.5349,72.5579,6600.0
2013-12-13 14:05:00,94.84,94.84,94.71,94.84,5500.0,72.5426,72.5426,72.4431,72.5426,5500.0
2013-12-13 14:10:00,94.84,94.84,94.66,94.7,4900.0,72.5426,72.5426,72.4049,72.4355,4900.0
2013-12-13 14:15:00,94.7,94.75,94.68,94.74,4800.0,72.4355,72.4737,72.4202,72.4661,4800.0
2013-12-13 14:20:00,94.71,94.77,94.65,94.71,10300.0,72.4431,72.489,72.3972,72.4431,10300.0
2013-12-13 14:25:00,94.69,94.76,94.67,94.71,4400.0,72.4278,72.4814,72.4125,72.4431,4400.0
2013-12-13 14:30:00,94.69,94.8,94.68,94.77,5400.0,72.4278,72.512,72.4202,72.489,5400.0
2013-12-13 14:35:00,94.77,94.78,94.72,94.75,7300.0,72.489,72.4967,72.4508,72.4737,7300.0
2013-12-13 14:40:00,94.74,94.8,94.74,94.78,6000.0,72.4661,72.512,72.4661,72.4967,6000.0
2013-12-13 14:45:00,94.8,94.83,94.77,94.82,7200.0,72.512,72.5349,72.489,72.5273,7200.0
2013-12-13 14:50:00,94.84,94.84,94.8,94.8,12900.0,72.5426,72.5426,72.512,72.512,12900.0
2013-12-13 14:55:00,94.82,94.82,94.78,94.81,5700.0,72.5273,72.5273,72.4967,72.5196,5700.0
2013-12-13 15:00:00,94.79,94.88,94.79,94.8,11300.0,72.5043,72.5732,72.5043,72.512,11300.0
2013-12-13 15:05:00,94.79,94.84,94.77,94.81,7300.0,72.5043,72.5426,72.489,72.5196,7300.0
2013-12-13 15:10:00,94.84,94.92,94.82,94.9,10500.0,72.5426,72.6038,72.5273,72.5885,10500.0
2013-12-13 15:15:00,94.9,94.91,94.82,94.83,17500.0,72.5885,72.5961,72.5273,72.5349,17500.0
2013-12-13 15:20:00,94.83,94.97,94.83,94.94,14900.0,72.5349,72.642,72.5349,72.6191,14900.0
2013-12-13 15:25:00,94.94,95.04,94.92,95.01,15200.0,72.6191,72.6956,72.6038,72.6726,15200.0
2013-12-13 15:30:00,95.01,95.05,94.96,94.97,24100.0,72.6726,72.7032,72.6344,72.642,24100.0
2013-12-13 15:35:00,94.96,94.97,94.72,94.72,23500.0,72.6344,72.642,72.4508,72.4508,23500.0
2013-12-13 15:40:00,94.72,94.81,94.71,94.78,24300.0,72.4508,72.5196,72.4431,72.4967,24300.0
2013-12-13 15:45:00,94.79,94.9,94.75,94.89,20900.0,72.5043,72.5885,72.4737,72.5808,20900.0
2013-12-13 15:50:00,94.89,94.98,94.88,94.91,33300.0,72.5808,72.6497,72.5732,72.5961,33300.0
2013-12-13 15:55:00,94.92,94.94,94.82,94.83,43600.0,72.6038,72.6191,72.5273,72.5349,43600.0
2013-12-16 09:30:00,95.25,95.89,95.15,95.58,53900.0,72.8562,73.3457,72.7797,73.1086,53900.0
2013-12-16 09:35:00,95.41,95.81,95.41,95.65,7900.0,72.9786,73.2845,72.9786,73.1621,7900.0
2013-12-16 09:40:00,95.69,95.78,95.6,95.63,3800.0,73.1927,73.2616,73.1239,73.1468,3800.0
2013-12-16 09:45:00,95.68,95.73,95.54,95.58,4500.0,73.1851,73.2233,73.078,73.1086,4500.0
2013-12-16 09:50:00,95.58,95.73,95.44,95.68,10900.0,73.1086,73.2233,73.0015,73.1851,10900.0
2013-12-16 09:55:00,95.67,95.89,95.64,95.76,17800.0,73.1774,73.3457,73.1545,73.2463,17800.0
2013-12-16 10:00:00,95.76,95.89,95.63,95.64,9500.0,73.2463,73.3457,73.1468,73.1545,9500.0
2013-12-16 10:05:00,95.59,95.82,95.59,95.71,5700.0,73.1163,73.2922,73.1163,73.208,5700.0
2013-12-16 10:10:00,95.65,95.72,95.56,95.62,5800.0,73.1621,73.2157,73.0933,73.1392,5800.0
2013-12-16 10:15:00,95.61,95.68,95.55,95.62,6700.0,73.1315,73.1851,73.0857,73.1392,6700.0
2013-12-16 10:20:00,95.61,95.62,95.48,95.52,4600.0,73.1315,73.1392,73.0321,73.0627,4600.0
2013-12-16 10:25:00,95.5,95.53,95.37,95.5,7300.0,73.0474,73.0704,72.948,73.0474,7300.0
2013-12-16 10:30:00,95.5,95.53,95.25,95.27,15400.0,73.0474,73.0704,72.8562,72.8715,15400.0
2013-12-16 10:35:00,95.33,95.33,95.24,95.3,3800.0,72.9174,72.9174,72.8485,72.8944,3800.0
2013-12-16 10:40:00,95.26,95.26,95.08,95.13,12500.0,72.8638,72.8638,72.7262,72.7644,12500.0
2013-12-16 10:45:00,95.14,95.14,95.03,95.14,9300.0,72.772,72.772,72.6879,72.772,9300.0
2013-12-16 10:50:00,95.14,95.16,95.13,95.15,6500.0,72.772,72.7873,72.7644,72.7797,6500.0
2013-12-16 10:55:00,95.13,95.17,95.1,95.1,2800.0,72.7644,72.795,72.7415,72.7415,2800.0
2013-12-16 11:00:00,95.16,95.24,95.08,95.11,17900.0,72.7873,72.8485,72.7262,72.7491,17900.0
2013-12-16 11:05:00,95.17,95.19,95.08,95.18,4200.0,72.795,72.8103,72.7262,72.8026,4200.0
2013-12-16 11:10:00,95.12,95.19,95.09,95.17,6200.0,72.7568,72.8103,72.7338,72.795,6200.0
2013-12-16 11:15:00,95.19,95.24,95.13,95.15,5500.0,72.8103,72.8485,72.7644,72.7797,5500.0
2013-12-16 11:20:00,95.13,95.16,95.02,95.09,10900.0,72.7644,72.7873,72.6803,72.7338,10900.0
2013-12-16 11:25:00,95.12,95.18,95.09,95.1,8400.0,72.7568,72.8026,72.7338,72.7415,8400.0
2013-12-16 11:30:00,95.1,95.23,95.05,95.19,9900.0,72.7415,72.8409,72.7032,72.8103,9900.0
2013-12-16 11:35:00,95.17,95.19,95.1,95.15,6100.0,72.795,72.8103,72.7415,72.7797,6100.0
2013-12-16 11:40:00,95.15,95.2,95.03,95.2,8400.0,72.7797,72.8179,72.6879,72.8179,8400.0
2013-12-16 11:45:00,95.22,95.22,95.01,95.01,5500.0,72.8332,72.8332,72.6726,72.6726,5500.0
2013-12-16 11:50:00,95.06,95.1,94.98,95.08,8900.0,72.7109,72.7415,72.6497,72.7262,8900.0
2013-12-16 11:55:00,95.05,95.1,95.05,95.1,5400.0,72.7032,72.7415,72.7032,72.7415,5400.0
2013-12-16 12:00:00,95.07,95.13,95.06,95.07,15400.0,72.7185,72.7644,72.7109,72.7185,15400.0
2013-12-16 12:05:00,95.09,95.1,95.0,95.03,7600.0,72.7338,72.7415,72.665,72.6879,7600.0
2013-12-16 12:10:00,95.03,95.03,94.92,94.92,3100.0,72.6879,72.6879,72.6038,72.6038,3100.0
2013-12-16 12:15:00,94.91,94.93,94.88,94.9,5100.0,72.5961,72.6114,72.5732,72.5885,5100.0
2013-12-16 12:20:00,94.91,94.91,94.82,94.84,4500.0,72.5961,72.5961,72.5273,72.5426,4500.0
2013-12-16 12:25:00,94.83,94.88,94.83,94.85,5900.0,72.5349,72.5732,72.5349,72.5502,5900.0
2013-12-16 12:30:00,94.86,94.88,94.82,94.84,4800.0,72.5579,72.5732,72.5273,72.5426,4800.0
2013-12-16 12:35:00,94.85,94.89,94.84,94.89,3100.0,72.5502,72.5808,72.5426,72.5808,3100.0
2013-12-16 12:40:00,94.85,94.91,94.83,94.87,2600.0,72.5502,72.5961,72.5349,72.5655,2600.0
2013-12-16 12:45:00,94.88,94.97,94.88,94.92,3100.0,72.5732,72.642,72.5732,72.6038,3100.0
2013-12-16 12:50:00,94.89,94.96,94.84,94.84,6000.0,72.5808,72.6344,72.5426,72.5426,6000.0
2013-12-16 12:55:00,94.88,94.88,94.74,94.74,5700.0,72.5732,72.5732,72.4661,72.4661,5700.0
2013-12-16 13:00:00,94.73,94.79,94.69,94.72,5200.0,72.4584,72.5043,72.4278,72.4508,5200.0
2013-12-16 13:05:00,94.72,94.8,94.72,94.74,2100.0,72.4508,72.512,72.4508,72.4661,2100.0
2013-12-16 13:10:00,94.73,94.76,94.68,94.71,3500.0,72.4584,72.4814,72.4202,72.4431,3500.0
2013-12-16 13:15:00,94.71,94.76,94.6,94.6,16500.0,72.4431,72.4814,72.359,72.359,16500.0
2013-12-16 13:20:00,94.62,94.64,94.5,94.6,17800.0,72.3743,72.3896,72.2825,72.359,17800.0
2013-12-16 13:25:00,94.63,94.68,94.61,94.61,3300.0,72.382,72.4202,72.3667,72.3667,3300.0
2013-12-16 13:30:00,94.62,94.67,94.62,94.64,4400.0,72.3743,72.4125,72.3743,72.3896,4400.0
2013-12-16 13:35:00,94.64,94.69,94.64,94.66,3900.0,72.3896,72.4278,72.3896,72.4049,3900.0
2013-12-16 13:40:00,94.66,94.69,94.62,94.69,4200.0,72.4049,72.4278,72.3743,72.4278,4200.0
2013-12-16 13:45:00,94.69,94.72,94.66,94.72,3400.0,72.4278,72.4508,72.4049,72.4508,3400.0
2013-12-16 13:50:00,94.73,94.76,94.73,94.74,4700.0,72.4584,72.4814,72.4584,72.4661,4700.0
2013-12-16 13:55:00,94.75,94.78,94.74,94.78,9500.0,72.4737,72.4967,72.4661,72.4967,9500.0
2013-12-16 14:00:00,94.75,94.89,94.74,94.89,6500.0,72.4737,72.5808,72.4661,72.5808,6500.0
2013-12-16 14:05:00,94.9,94.97,94.86,94.95,5200.0,72.5885,72.642,72.5579,72.6267,5200.0
2013-12-16 14:10:00,94.94,94.99,94.92,94.97,2800.0,72.6191,72.6573,72.6038,72.642,2800.0
2013-12-16 14:15:00,94.97,95.0,94.92,94.92,5900.0,72.642,72.665,72.6038,72.6038,5900.0
2013-12-16 14:20:00,94.93,94.96,94.89,94.89,3900.0,72.6114,72.6344,72.5808,72.5808,3900.0
2013-12-16 14:25:00,94.9,94.94,94.87,94.91,5600.0,72.5885,72.6191,72.5655,72.5961,5600.0
2013-12-16 14:30:00,94.91,94.97,94.84,94.87,6800.0,72.5961,72.642,72.5426,72.5655,6800.0
2013-12-16 14:35:00,94.84,94.86,94.78,94.81,2800.0,72.5426,72.5579,72.4967,72.5196,2800.0
2013-12-16 14:40:00,94.78,94.86,94.78,94.83,3700.0,72.4967,72.5579,72.4967,72.5349,3700.0
2013-12-16 14:45:00,94.83,94.87,94.83,94.84,5100.0,72.5349,72.5655,72.5349,72.5426,5100.0
2013-12-16 14:50:00,94.87,94.91,94.84,94.89,3700.0,72.5655,72.5961,72.5426,72.5808,3700.0
2013-12-16 14:55:00,94.91,94.95,94.89,94.91,4200.0,72.5961,72.6267,72.5808,72.5961,4200.0
2013-12-16 15:00:00,94.91,94.96,94.91,94.93,4500.0,72.5961,72.6344,72.5961,72.6114,4500.0
2013-12-16 15:05:00,94.92,94.94,94.89,94.91,5600.0,72.6038,72.6191,72.5808,72.5961,5600.0
2013-12-16 15:10:00,94.89,94.97,94.89,94.96,6800.0,72.5808,72.642,72.5808,72.6344,6800.0
2013-12-16 15:15:00,94.96,95.03,94.96,95.03,7700.0,72.6344,72.6879,72.6344,72.6879,7700.0
2013-12-16 15:20:00,95.02,95.02,94.93,94.93,8500.0,72.6803,72.6803,72.6114,72.6114,8500.0
2013-12-16 15:25:00,94.93,94.99,94.91,94.99,4200.0,72.6114,72.6573,72.5961,72.6573,4200.0
2013-12-16 15:30:00,94.96,94.97,94.9,94.9,6200.0,72.6344,72.642,72.5885,72.5885,6200.0
2013-12-16 15:35:00,94.9,94.93,94.88,94.93,9000.0,72.5885,72.6114,72.5732,72.6114,9000.0
2013-12-16 15:40:00,94.93,94.98,94.91,94.96,11900.0,72.6114,72.6497,72.5961,72.6344,11900.0
2013-12-16 15:45:00,94.94,94.94,94.84,94.84,25800.0,72.6191,72.6191,72.5426,72.5426,25800.0
2013-12-16 15:50:00,94.85,94.91,94.84,94.85,24000.0,72.5502,72.5961,72.5426,72.5502,24000.0
2013-12-16 15:55:00,94.85,94.86,94.76,94.82,51700.0,72.5502,72.5579,72.4814,72.5273,51700.0
2013-12-17 09:30:00,94.97,95.26,94.91,95.23,11000.0,72.642,72.8638,72.5961,72.8409,11000.0
2013-12-17 09:35:00,95.15,95.15,94.63,94.71,7600.0,72.7797,72.7797,72.382,72.4431,7600.0
2013-12-17 09:40:00,94.68,94.73,94.41,94.42,8500.0,72.4202,72.4584,72.2137,72.2213,8500.0
2013-12-17 09:45:00,94.43,94.43,94.31,94.36,9700.0,72.229,72.229,72.1372,72.1754,9700.0
2013-12-17 09:50:00,94.31,94.38,94.26,94.38,8700.0,72.1372,72.1907,72.0989,72.1907,8700.0
2013-12-17 09:55:00,94.43,94.44,94.34,94.44,12000.0,72.229,72.2366,72.1601,72.2366,12000.0
2013-12-17 10:00:00,94.38,94.46,94.14,94.14,27300.0,72.1907,72.2519,72.0072,72.0072,27300.0
2013-12-17 10:05:00,94.13,94.26,94.06,94.13,13200.0,71.9995,72.0989,71.946,71.9995,13200.0
2013-12-17 10:10:00,94.15,94.2,94.04,94.2,18900.0,72.0148,72.053,71.9307,72.053,18900.0
2013-12-17 10:15:00,94.15,94.15,93.85,93.88,17600.0,72.0148,72.0148,71.7853,71.8083,17600.0
2013-12-17 10:20:00,93.88,93.93,93.85,93.89,15700.0,71.8083,71.8465,71.7853,71.8159,15700.0
2013-12-17 10:25:00,93.9,93.9,93.71,93.71,13800.0,71.8236,71.8236,71.6782,71.6782,13800.0
2013-12-17 10:30:00,93.7,93.74,93.65,93.72,8500.0,71.6706,71.7012,71.6324,71.6859,8500.0
2013-12-17 10:35:00,93.71,93.86,93.7,93.84,11200.0,71.6782,71.793,71.6706,71.7777,11200.0
2013-12-17 10:40:00,93.83,93.84,93.65,93.65,13500.0,71.77,71.7777,71.6324,71.6324,13500.0
2013-12-17 10:45:00,93.65,93.65,93.32,93.37,34000.0,71.6324,71.6324,71.3799,71.4182,34000.0
2013-12-17 10:50:00,93.4,93.6,93.4,93.58,12200.0,71.4411,71.5941,71.4411,71.5788,12200.0
2013-12-17 10:55:00,93.6,93.68,93.56,93.64,12400.0,71.5941,71.6553,71.5635,71.6247,12400.0
2013-12-17 11:00:00,93.57,93.62,93.47,93.47,8700.0,71.5712,71.6094,71.4947,71.4947,8700.0
2013-12-17 11:05:00,93.51,93.54,93.42,93.42,14000.0,71.5253,71.5482,71.4564,71.4564,14000.0
2013-12-17 11:10:00,93.43,93.48,93.41,93.43,11400.0,71.4641,71.5023,71.4488,71.4641,11400.0
2013-12-17 11:15:00,93.46,93.46,93.34,93.34,11000.0,71.487,71.487,71.3952,71.3952,11000.0
2013-12-17 11:20:00,93.33,93.35,93.3,93.32,6700.0,71.3876,71.4029,71.3646,71.3799,6700.0
2013-12-17 11:25:00,93.31,93.36,93.14,93.19,17400.0,71.3723,71.4105,71.2423,71.2805,17400.0
2013-12-17 11:30:00,93.22,93.32,93.21,93.29,8600.0,71.3035,71.3799,71.2958,71.357,8600.0
2013-12-17 11:35:00,93.31,93.35,93.24,93.26,5100.0,71.3723,71.4029,71.3187,71.334,5100.0
2013-12-17 11:40:00,93.24,93.3,93.22,93.27,5100.0,71.3187,71.3646,71.3035,71.3417,5100.0
2013-12-17 11:45:00,93.27,93.39,93.27,93.39,6300.0,71.3417,71.4335,71.3417,71.4335,6300.0
2013-12-17 11:50:00,93.42,93.47,93.39,93.47,4600.0,71.4564,71.4947,71.4335,71.4947,4600.0
2013-12-17 11:55:00,93.47,93.55,93.47,93.5,4200.0,71.4947,71.5559,71.4947,71.5176,4200.0
2013-12-17 12:00:00,93.51,93.68,93.51,93.68,6900.0,71.5253,71.6553,71.5253,71.6553,6900.0
2013-12-17 12:05:00,93.66,93.71,93.64,93.7,6700.0,71.64,71.6782,71.6247,71.6706,6700.0
2013-12-17 12:10:00,93.72,93.8,93.69,93.8,6200.0,71.6859,71.7471,71.663,71.7471,6200.0
2013-12-17 12:15:00,93.8,93.8,93.71,93.71,3800.0,71.7471,71.7471,71.6782,71.6782,3800.0
2013-12-17 12:20:00,93.75,93.82,93.72,93.82,3600.0,71.7088,71.7624,71.6859,71.7624,3600.0
2013-12-17 12:25:00,93.82,93.82,93.71,93.75,3200.0,71.7624,71.7624,71.6782,71.7088,3200.0
2013-12-17 12:30:00,93.73,93.81,93.72,93.79,3400.0,71.6935,71.7547,71.6859,71.7394,3400.0
2013-12-17 12:35:00,93.81,93.9,93.8,93.86,3500.0,71.7547,71.8236,71.7471,71.793,3500.0
2013-12-17 12:40:00,93.87,93.87,93.82,93.85,2700.0,71.8006,71.8006,71.7624,71.7853,2700.0
2013-12-17 12:45:00,93.88,93.89,93.84,93.84,6900.0,71.8083,71.8159,71.7777,71.7777,6900.0
2013-12-17 12:50:00,93.89,94.04,93.89,94.01,7700.0,71.8159,71.9307,71.8159,71.9077,7700.0
2013-12-17 12:55:00,94.04,94.15,94.04,94.11,5800.0,71.9307,72.0148,71.9307,71.9842,5800.0
2013-12-17 13:00:00,94.06,94.1,94.02,94.04,2600.0,71.946,71.9766,71.9154,71.9307,2600.0
2013-12-17 13:05:00,94.02,94.03,93.94,93.96,4700.0,71.9154,71.923,71.8542,71.8695,4700.0
2013-12-17 13:10:00,93.91,93.95,93.88,93.9,2600.0,71.8312,71.8618,71.8083,71.8236,2600.0
2013-12-17 13:15:00,93.9,93.95,93.85,93.95,2400.0,71.8236,71.8618,71.7853,71.8618,2400.0
2013-12-17 13:20:00,93.95,93.99,93.94,93.95,4100.0,71.8618,71.8924,71.8542,71.8618,4100.0
2013-12-17 13:25:00,93.94,94.03,93.94,94.02,3200.0,71.8542,71.923,71.8542,71.9154,3200.0
2013-12-17 13:30:00,94.02,94.09,94.01,94.09,2500.0,71.9154,71.9689,71.9077,71.9689,2500.0
2013-12-17 13:35:00,94.09,94.26,94.06,94.26,35600.0,71.9689,72.0989,71.946,72.0989,35600.0
2013-12-17 13:40:00,94.27,94.27,94.16,94.16,14200.0,72.1066,72.1066,72.0225,72.0225,14200.0
2013-12-17 13:45:00,94.16,94.19,94.12,94.17,10800.0,72.0225,72.0454,71.9919,72.0301,10800.0
2013-12-17 13:50:00,94.15,94.15,94.01,94.01,2800.0,72.0148,72.0148,71.9077,71.9077,2800.0
2013-12-17 13:55:00,94.04,94.05,93.98,94.05,4200.0,71.9307,71.9383,71.8848,71.9383,4200.0
2013-12-17 14:00:00,94.04,94.15,94.01,94.12,4600.0,71.9307,72.0148,71.9077,71.9919,4600.0
2013-12-17 14:05:00,94.12,94.33,94.12,94.33,4500.0,71.9919,72.1525,71.9919,72.1525,4500.0
2013-12-17 14:10:00,94.34,94.35,94.29,94.35,3400.0,72.1601,72.1678,72.1219,72.1678,3400.0
2013-12-17 14:15:00,94.37,94.37,94.18,94.22,7100.0,72.1831,72.1831,72.0377,72.0683,7100.0
2013-12-17 14:20:00,94.19,94.21,94.16,94.16,3500.0,72.0454,72.0607,72.0225,72.0225,3500.0
2013-12-17 14:25:00,94.17,94.21,94.14,94.15,5800.0,72.0301,72.0607,72.0072,72.0148,5800.0
2013-12-17 14:30:00,94.13,94.21,94.13,94.14,3300.0,71.9995,72.0607,71.9995,72.0072,3300.0
2013-12-17 14:35:00,94.15,94.16,94.06,94.07,3700.0,72.0148,72.0225,71.946,71.9536,3700.0
2013-12-17 14:40:00,94.07,94.21,94.06,94.2,4600.0,71.9536,72.0607,71.946,72.053,4600.0
2013-12-17 14:45:00,94.19,94.23,94.19,94.19,4900.0,72.0454,72.076,72.0454,72.0454,4900.0
2013-12-17 14:50:00,94.19,94.24,94.12,94.12,4400.0,72.0454,72.0836,71.9919,71.9919,4400.0
2013-12-17 14:55:00,94.12,94.2,94.12,94.17,2500.0,71.9919,72.053,71.9919,72.0301,2500.0
2013-12-17 15:00:00,94.18,94.25,94.18,94.23,3800.0,72.0377,72.0913,72.0377,72.076,3800.0
2013-12-17 15:05:00,94.22,94.25,94.17,94.25,5100.0,72.0683,72.0913,72.0301,72.0913,5100.0
2013-12-17 15:10:00,94.24,94.37,94.24,94.37,10400.0,72.0836,72.1831,72.0836,72.1831,10400.0
2013-12-17 15:15:00,94.37,94.37,94.31,94.34,5900.0,72.1831,72.1831,72.1372,72.1601,5900.0
2013-12-17 15:20:00,94.34,94.41,94.31,94.33,8200.0,72.1601,72.2137,72.1372,72.1525,8200.0
2013-12-17 15:25:00,94.34,94.34,94.28,94.29,7200.0,72.1601,72.1601,72.1142,72.1219,7200.0
2013-12-17 15:30:00,94.28,94.31,94.13,94.16,9900.0,72.1142,72.1372,71.9995,72.0225,9900.0
2013-12-17 15:35:00,94.17,94.29,94.16,94.29,13800.0,72.0301,72.1219,72.0225,72.1219,13800.0
2013-12-17 15:40:00,94.28,94.31,94.23,94.24,15400.0,72.1142,72.1372,72.076,72.0836,15400.0
2013-12-17 15:45:00,94.25,94.39,94.24,94.3,40300.0,72.0913,72.1984,72.0836,72.1295,40300.0
2013-12-17 15:50:00,94.3,94.3,94.19,94.22,22900.0,72.1295,72.1295,72.0454,72.0683,22900.0
2013-12-17 15:55:00,94.22,94.25,94.12,94.16,57800.0,72.0683,72.0913,71.9919,72.0225,57800.0
2013-12-18 09:30:00,94.14,94.19,94.0,94.08,11900.0,72.0072,72.0454,71.9001,71.9613,11900.0
2013-12-18 09:35:00,94.09,94.23,94.07,94.07,4200.0,71.9689,72.076,71.9536,71.9536,4200.0
2013-12-18 09:40:00,94.11,94.24,94.05,94.13,5400.0,71.9842,72.0836,71.9383,71.9995,5400.0
2013-12-18 09:45:00,94.07,94.22,94.07,94.18,5100.0,71.9536,72.0683,71.9536,72.0377,5100.0
2013-12-18 09:50:00,94.18,94.21,94.04,94.18,13000.0,72.0377,72.0607,71.9307,72.0377,13000.0
2013-12-18 09:55:00,94.2,94.38,94.17,94.31,33300.0,72.053,72.1907,72.0301,72.1372,33300.0
2013-12-18 10:00:00,94.31,94.52,94.3,94.32,10200.0,72.1372,72.2978,72.1295,72.1448,10200.0
2013-12-18 10:05:00,94.31,94.53,94.27,94.53,9000.0,72.1372,72.3055,72.1066,72.3055,9000.0
2013-12-18 10:10:00,94.5,94.53,94.48,94.49,2100.0,72.2825,72.3055,72.2672,72.2749,2100.0
2013-12-18 10:15:00,94.53,94.58,94.4,94.53,12500.0,72.3055,72.3437,72.206,72.3055,12500.0
2013-12-18 10:20:00,94.5,94.53,94.36,94.36,9300.0,72.2825,72.3055,72.1754,72.1754,9300.0
2013-12-18 10:25:00,94.36,94.39,94.26,94.32,5600.0,72.1754,72.1984,72.0989,72.1448,5600.0
2013-12-18 10:30:00,94.31,94.4,94.3,94.35,22000.0,72.1372,72.206,72.1295,72.1678,22000.0
2013-12-18 10:35:00,94.31,94.37,94.3,94.3,7500.0,72.1372,72.1831,72.1295,72.1295,7500.0
2013-12-18 10:40:00,94.3,94.35,94.23,94.25,12200.0,72.1295,72.1678,72.076,72.0913,12200.0
2013-12-18 10:45:00,94.24,94.24,94.06,94.11,12400.0,72.0836,72.0836,71.946,71.9842,12400.0
2013-12-18 10:50:00,94.11,94.11,93.94,93.99,10800.0,71.9842,71.9842,71.8542,71.8924,10800.0
2013-12-18 10:55:00,93.97,94.08,93.94,94.06,9300.0,71.8771,71.9613,71.8542,71.946,9300.0
2013-12-18 11:00:00,94.08,94.26,94.05,94.26,18300.0,71.9613,72.0989,71.9383,72.0989,18300.0
2013-12-18 11:05:00,94.23,94.23,94.18,94.2,8400.0,72.076,72.076,72.0377,72.053,8400.0
2013-12-18 11:10:00,94.19,94.19,94.08,94.14,9200.0,72.0454,72.0454,71.9613,72.0072,9200.0
2013-12-18 11:15:00,94.15,94.16,94.1,94.13,7100.0,72.0148,72.0225,71.9766,71.9995,7100.0
2013-12-18 11:20:00,94.13,94.15,94.07,94.11,8100.0,71.9995,72.0148,71.9536,71.9842,8100.0
2013-12-18 11:25:00,94.15,94.16,94.08,94.08,9700.0,72.0148,72.0225,71.9613,71.9613,9700.0
2013-12-18 11:30:00,94.07,94.09,94.0,94.07,5600.0,71.9536,71.9689,71.9001,71.9536,5600.0
2013-12-18 11:35:00,94.09,94.14,94.03,94.1,5400.0,71.9689,72.0072,71.923,71.9766,5400.0
2013-12-18 11:40:00,94.1,94.11,94.03,94.08,5100.0,71.9766,71.9842,71.923,71.9613,5100.0
2013-12-18 11:45:00,94.12,94.14,94.03,94.03,6400.0,71.9919,72.0072,71.923,71.923,6400.0
2013-12-18 11:50:00,94.05,94.05,93.99,93.99,5700.0,71.9383,71.9383,71.8924,71.8924,5700.0
2013-12-18 11:55:00,93.99,94.04,93.99,94.01,5500.0,71.8924,71.9307,71.8924,71.9077,5500.0
2013-12-18 12:00:00,94.02,94.14,93.99,94.12,8700.0,71.9154,72.0072,71.8924,71.9919,8700.0
2013-12-18 12:05:00,94.13,94.14,94.02,94.08,6900.0,71.9995,72.0072,71.9154,71.9613,6900.0
2013-12-18 12:10:00,94.09,94.27,94.09,94.26,24500.0,71.9689,72.1066,71.9689,72.0989,24500.0
2013-12-18 12:15:00,94.26,94.37,94.26,94.29,13000.0,72.0989,72.1831,72.0989,72.1219,13000.0
2013-12-18 12:20:00,94.27,94.33,94.24,94.33,5600.0,72.1066,72.1525,72.0836,72.1525,5600.0
2013-12-18 12:25:00,94.32,94.35,94.3,94.35,4800.0,72.1448,72.1678,72.1295,72.1678,4800.0
2013-12-18 12:30:00,94.36,94.48,94.36,94.48,6200.0,72.1754,72.2672,72.1754,72.2672,6200.0
2013-12-18 12:35:00,94.46,94.48,94.37,94.4,10600.0,72.2519,72.2672,72.1831,72.206,10600.0
2013-12-18 12:40:00,94.41,94.51,94.38,94.45,30300.0,72.2137,72.2902,72.1907,72.2443,30300.0
2013-12-18 12:45:00,94.43,94.44,94.36,94.39,4000.0,72.229,72.2366,72.1754,72.1984,4000.0
2013-12-18 12:50:00,94.37,94.44,94.31,94.31,15500.0,72.1831,72.2366,72.1372,72.1372,15500.0
2013-12-18 12:55:00,94.33,94.35,94.2,94.23,4500.0,72.1525,72.1678,72.053,72.076,4500.0
2013-12-18 13:00:00,94.26,94.26,94.11,94.13,17800.0,72.0989,72.0989,71.9842,71.9995,17800.0
2013-12-18 13:05:00,94.15,94.26,94.14,94.21,10700.0,72.0148,72.0989,72.0072,72.0607,10700.0
2013-12-18 13:10:00,94.18,94.18,93.93,93.97,9500.0,72.0377,72.0377,71.8465,71.8771,9500.0
2013-12-18 13:15:00,93.96,93.98,93.92,93.97,2800.0,71.8695,71.8848,71.8389,71.8771,2800.0
2013-12-18 13:20:00,93.97,94.0,93.91,94.0,3300.0,71.8771,71.9001,71.8312,71.9001,3300.0
2013-12-18 13:25:00,94.0,94.08,94.0,94.05,5000.0,71.9001,71.9613,71.9001,71.9383,5000.0
2013-12-18 13:30:00,94.02,94.11,94.02,94.06,9200.0,71.9154,71.9842,71.9154,71.946,9200.0
2013-12-18 13:35:00,94.06,94.12,94.02,94.06,6900.0,71.946,71.9919,71.9154,71.946,6900.0
2013-12-18 13:40:00,94.07,94.15,94.01,94.1,9900.0,71.9536,72.0148,71.9077,71.9766,9900.0
2013-12-18 13:45:00,94.12,94.21,94.09,94.12,8800.0,71.9919,72.0607,71.9689,71.9919,8800.0
2013-12-18 13:50:00,94.1,94.13,94.07,94.12,10400.0,71.9766,71.9995,71.9536,71.9919,10400.0
2013-12-18 13:55:00,94.12,94.49,94.04,94.19,17100.0,71.9919,72.2749,71.9307,72.0454,17100.0
2013-12-18 14:00:00,94.23,94.53,93.47,94.31,73800.0,72.076,72.3055,71.4947,72.1372,73800.0
2013-12-18 14:05:00,94.33,95.1,94.31,94.88,20100.0,72.1525,72.7415,72.1372,72.5732,20100.0
2013-12-18 14:10:00,94.91,95.25,94.91,95.07,22100.0,72.5961,72.8562,72.5961,72.7185,22100.0
2013-12-18 14:15:00,95.11,95.18,94.94,95.1,18300.0,72.7491,72.8026,72.6191,72.7415,18300.0
2013-12-18 14:20:00,95.03,95.31,94.98,95.2,12700.0,72.6879,72.9021,72.6497,72.8179,12700.0
2013-12-18 14:25:00,95.2,95.31,95.03,95.09,13200.0,72.8179,72.9021,72.6879,72.7338,13200.0
2013-12-18 14:30:00,95.1,95.22,95.02,95.2,22400.0,72.7415,72.8332,72.6803,72.8179,22400.0
2013-12-18 14:35:00,95.17,95.56,95.17,95.56,20100.0,72.795,73.0933,72.795,73.0933,20100.0
2013-12-18 14:40:00,95.56,95.56,95.25,95.37,18600.0,73.0933,73.0933,72.8562,72.948,18600.0
2013-12-18 14:45:00,95.36,95.41,95.19,95.25,9400.0,72.9403,72.9786,72.8103,72.8562,9400.0
2013-12-18 14:50:00,95.25,95.34,95.16,95.29,13900.0,72.8562,72.925,72.7873,72.8868,13900.0
2013-12-18 14:55:00,95.2,95.43,95.2,95.32,15700.0,72.8179,72.9939,72.8179,72.9097,15700.0
2013-12-18 15:00:00,95.31,95.34,95.16,95.22,14300.0,72.9021,72.925,72.7873,72.8332,14300.0
2013-12-18 15:05:00,95.27,95.34,95.2,95.26,23700.0,72.8715,72.925,72.8179,72.8638,23700.0
2013-12-18 15:10:00,95.28,95.51,95.24,95.45,26700.0,72.8791,73.0551,72.8485,73.0092,26700.0
2013-12-18 15:15:00,95.47,95.58,95.44,95.58,29900.0,73.0245,73.1086,73.0015,73.1086,29900.0
2013-12-18 15:20:00,95.54,95.61,95.49,95.51,22100.0,73.078,73.1315,73.0398,73.0551,22100.0
2013-12-18 15:25:00,95.51,95.52,95.34,95.36,15000.0,73.0551,73.0627,72.925,72.9403,15000.0
2013-12-18 15:30:00,95.4,95.45,95.34,95.4,20700.0,72.9709,73.0092,72.925,72.9709,20700.0
2013-12-18 15:35:00,95.39,95.68,95.37,95.68,26000.0,72.9633,73.1851,72.948,73.1851,26000.0
2013-12-18 15:40:00,95.65,95.8,95.61,95.72,23200.0,73.1621,73.2769,73.1315,73.2157,23200.0
2013-12-18 15:45:00,95.72,95.76,95.46,95.46,42700.0,73.2157,73.2463,73.0168,73.0168,42700.0
2013-12-18 15:50:00,95.47,95.53,95.42,95.5,34900.0,73.0245,73.0704,72.9862,73.0474,34900.0
2013-12-18 15:55:00,95.51,95.81,95.51,95.8,63800.0,73.0551,73.2845,73.0551,73.2769,63800.0
2013-12-19 09:30:00,95.82,96.27,95.66,95.7,10200.0,73.2922,73.6364,73.1698,73.2004,10200.0
2013-12-19 09:35:00,95.82,95.99,95.68,95.83,10400.0,73.2922,73.4222,73.1851,73.2998,10400.0
2013-12-19 09:40:00,95.81,95.88,95.55,95.67,11500.0,73.2845,73.3381,73.0857,73.1774,11500.0
2013-12-19 09:45:00,95.56,95.64,95.27,95.38,9000.0,73.0933,73.1545,72.8715,72.9556,9000.0
2013-12-19 09:50:00,95.34,95.45,95.29,95.3,6800.0,72.925,73.0092,72.8868,72.8944,6800.0
2013-12-19 09:55:00,95.29,95.29,95.17,95.29,7600.0,72.8868,72.8868,72.795,72.8868,7600.0
2013-12-19 10:00:00,95.25,95.39,95.18,95.38,13000.0,72.8562,72.9633,72.8026,72.9556,13000.0
2013-12-19 10:05:00,95.4,95.43,95.21,95.26,14900.0,72.9709,72.9939,72.8256,72.8638,14900.0
2013-12-19 10:10:00,95.21,95.25,95.11,95.16,6400.0,72.8256,72.8562,72.7491,72.7873,6400.0
2013-12-19 10:15:00,95.08,95.27,95.03,95.24,11400.0,72.7262,72.8715,72.6879,72.8485,11400.0
2013-12-19 10:20:00,95.25,95.41,95.24,95.41,8300.0,72.8562,72.9786,72.8485,72.9786,8300.0
2013-12-19 10:25:00,95.4,95.42,95.26,95.33,10200.0,72.9709,72.9862,72.8638,72.9174,10200.0
2013-12-19 10:30:00,95.33,95.44,95.28,95.43,14600.0,72.9174,73.0015,72.8791,72.9939,14600.0
2013-12-19 10:35:00,95.43,95.63,95.39,95.55,10700.0,72.9939,73.1468,72.9633,73.0857,10700.0
2013-12-19 10:40:00,95.56,95.65,95.39,95.65,9100.0,73.0933,73.1621,72.9633,73.1621,9100.0
2013-12-19 10:45:00,95.65,95.74,95.61,95.74,5700.0,73.1621,73.231,73.1315,73.231,5700.0
2013-12-19 10:50:00,95.74,95.86,95.72,95.86,26200.0,73.231,73.3228,73.2157,73.3228,26200.0
2013-12-19 10:55:00,95.86,95.9,95.82,95.87,9000.0,73.3228,73.3534,73.2922,73.3304,9000.0
2013-12-19 11:00:00,95.84,95.88,95.7,95.74,8500.0,73.3075,73.3381,73.2004,73.231,8500.0
2013-12-19 11:05:00,95.71,95.73,95.64,95.67,5200.0,73.208,73.2233,73.1545,73.1774,5200.0
2013-12-19 11:10:00,95.69,95.84,95.69,95.74,9600.0,73.1927,73.3075,73.1927,73.231,9600.0
2013-12-19 11:15:00,95.73,95.81,95.72,95.8,5700.0,73.2233,73.2845,73.2157,73.2769,5700.0
2013-12-19 11:20:00,95.79,95.81,95.63,95.69,15600.0,73.2692,73.2845,73.1468,73.1927,15600.0
2013-12-19 11:25:00,95.74,95.9,95.7,95.9,4400.0,73.231,73.3534,73.2004,73.3534,4400.0
2013-12-19 11:30:00,95.89,95.95,95.87,95.94,9500.0,73.3457,73.3916,73.3304,73.384,9500.0
2013-12-19 11:35:00,95.96,96.02,95.94,96.0,3100.0,73.3993,73.4452,73.384,73.4299,3100.0
2013-12-19 11:40:00,96.0,96.13,95.99,96.12,7500.0,73.4299,73.5293,73.4222,73.5216,7500.0
2013-12-19 11:45:00,96.11,96.16,96.09,96.15,6200.0,73.514,73.5522,73.4987,73.5446,6200.0
2013-12-19 11:50:00,96.13,96.18,96.13,96.17,3200.0,73.5293,73.5675,73.5293,73.5599,3200.0
2013-12-19 11:55:00,96.18,96.24,96.17,96.21,8000.0,73.5675,73.6134,73.5599,73.5905,8000.0
2013-12-19 12:00:00,96.22,96.24,96.14,96.16,10600.0,73.5981,73.6134,73.5369,73.5522,10600.0
2013-12-19 12:05:00,96.15,96.25,96.15,96.25,5100.0,73.5446,73.6211,73.5446,73.6211,5100.0
2013-12-19 12:10:00,96.23,96.3,96.23,96.26,7800.0,73.6058,73.6593,73.6058,73.6287,7800.0
2013-12-19 12:15:00,96.25,96.28,96.23,96.26,6100.0,73.6211,73.644,73.6058,73.6287,6100.0
2013-12-19 12:20:00,96.27,96.34,96.23,96.34,10600.0,73.6364,73.6899,73.6058,73.6899,10600.0
2013-12-19 12:25:00,96.33,96.35,96.26,96.29,5700.0,73.6823,73.6976,73.6287,73.6517,5700.0
2013-12-19 12:30:00,96.25,96.28,96.22,96.28,8600.0,73.6211,73.644,73.5981,73.644,8600.0
2013-12-19 12:35:00,96.27,96.33,96.27,96.28,7200.0,73.6364,73.6823,73.6364,73.644,7200.0
2013-12-19 12:40:00,96.29,96.33,96.27,96.29,4700.0,73.6517,73.6823,73.6364,73.6517,4700.0
2013-12-19 12:45:00,96.29,96.3,96.13,96.14,22800.0,73.6517,73.6593,73.5293,73.5369,22800.0
2013-12-19 12:50:00,96.15,96.15,96.0,96.05,9800.0,73.5446,73.5446,73.4299,73.4681,9800.0
2013-12-19 12:55:00,96.06,96.1,96.04,96.07,11800.0,73.4758,73.5063,73.4605,73.4834,11800.0
2013-12-19 13:00:00,96.08,96.19,96.05,96.13,10400.0,73.491,73.5752,73.4681,73.5293,10400.0
2013-12-19 13:05:00,96.14,96.27,96.13,96.25,9000.0,73.5369,73.6364,73.5293,73.6211,9000.0
2013-12-19 13:10:00,96.27,96.32,96.27,96.28,7200.0,73.6364,73.6746,73.6364,73.644,7200.0
2013-12-19 13:15:00,96.28,96.35,96.25,96.31,10100.0,73.644,73.6976,73.6211,73.667,10100.0
2013-12-19 13:20:00,96.27,96.27,96.21,96.26,4600.0,73.6364,73.6364,73.5905,73.6287,4600.0
2013-12-19 13:25:00,96.27,96.28,96.2,96.24,6700.0,73.6364,73.644,73.5828,73.6134,6700.0
2013-12-19 13:30:00,96.22,96.28,96.17,96.22,12000.0,73.5981,73.644,73.5599,73.5981,12000.0
2013-12-19 13:35:00,96.17,96.22,96.17,96.2,6700.0,73.5599,73.5981,73.5599,73.5828,6700.0
2013-12-19 13:40:00,96.2,96.24,96.2,96.24,5000.0,73.5828,73.6134,73.5828,73.6134,5000.0
2013-12-19 13:45:00,96.23,96.25,96.18,96.22,7700.0,73.6058,73.6211,73.5675,73.5981,7700.0
2013-12-19 13:50:00,96.22,96.25,96.19,96.25,4100.0,73.5981,73.6211,73.5752,73.6211,4100.0
2013-12-19 13:55:00,96.22,96.28,96.18,96.27,7700.0,73.5981,73.644,73.5675,73.6364,7700.0
2013-12-19 14:00:00,96.27,96.3,96.2,96.23,6800.0,73.6364,73.6593,73.5828,73.6058,6800.0
2013-12-19 14:05:00,96.21,96.33,96.21,96.31,6900.0,73.5905,73.6823,73.5905,73.667,6900.0
2013-12-19 14:10:00,96.32,96.32,96.27,96.27,6800.0,73.6746,73.6746,73.6364,73.6364,6800.0
2013-12-19 14:15:00,96.27,96.32,96.22,96.3,9800.0,73.6364,73.6746,73.5981,73.6593,9800.0
2013-12-19 14:20:00,96.3,96.31,96.17,96.17,6900.0,73.6593,73.667,73.5599,73.5599,6900.0
2013-12-19 14:25:00,96.17,96.22,96.15,96.2,7300.0,73.5599,73.5981,73.5446,73.5828,7300.0
2013-12-19 14:30:00,96.17,96.23,96.17,96.23,7600.0,73.5599,73.6058,73.5599,73.6058,7600.0
2013-12-19 14:35:00,96.22,96.25,96.18,96.18,7900.0,73.5981,73.6211,73.5675,73.5675,7900.0
2013-12-19 14:40:00,96.2,96.24,96.15,96.18,7700.0,73.5828,73.6134,73.5446,73.5675,7700.0
2013-12-19 14:45:00,96.18,96.22,96.15,96.15,8400.0,73.5675,73.5981,73.5446,73.5446,8400.0
2013-12-19 14:50:00,96.16,96.26,96.15,96.23,10700.0,73.5522,73.6287,73.5446,73.6058,10700.0
2013-12-19 14:55:00,96.24,96.27,96.19,96.26,10100.0,73.6134,73.6364,73.5752,73.6287,10100.0
2013-12-19 15:00:00,96.25,96.31,96.25,96.29,8900.0,73.6211,73.667,73.6211,73.6517,8900.0
2013-12-19 15:05:00,96.29,96.32,96.26,96.28,10300.0,73.6517,73.6746,73.6287,73.644,10300.0
2013-12-19 15:10:00,96.29,96.29,96.25,96.28,6300.0,73.6517,73.6517,73.6211,73.644,6300.0
2013-12-19 15:15:00,96.28,96.37,96.26,96.34,13300.0,73.644,73.7129,73.6287,73.6899,13300.0
2013-12-19 15:20:00,96.34,96.36,96.33,96.34,9200.0,73.6899,73.7052,73.6823,73.6899,9200.0
2013-12-19 15:25:00,96.35,96.35,96.3,96.3,7600.0,73.6976,73.6976,73.6593,73.6593,7600.0
2013-12-19 15:30:00,96.3,96.31,96.2,96.23,13900.0,73.6593,73.667,73.5828,73.6058,13900.0
2013-12-19 15:35:00,96.23,96.33,96.23,96.31,18100.0,73.6058,73.6823,73.6058,73.667,18100.0
2013-12-19 15:40:00,96.29,96.39,96.29,96.34,15300.0,73.6517,73.7282,73.6517,73.6899,15300.0
2013-12-19 15:45:00,96.31,96.32,96.18,96.2,32000.0,73.667,73.6746,73.5675,73.5828,32000.0
2013-12-19 15:50:00,96.2,96.25,96.19,96.24,31500.0,73.5828,73.6211,73.5752,73.6134,31500.0
2013-12-19 15:55:00,96.22,96.36,96.21,96.27,61900.0,73.5981,73.7052,73.5905,73.6364,61900.0
2013-12-20 09:30:00,96.8,96.81,96.15,96.3,147600.0,74.0418,74.0494,73.5446,73.6593,147600.0
2013-12-20 09:35:00,96.47,96.47,96.31,96.33,4500.0,73.7894,73.7894,73.667,73.6823,4500.0
2013-12-20 09:40:00,96.43,96.43,96.26,96.28,3300.0,73.7588,73.7588,73.6287,73.644,3300.0
2013-12-20 09:45:00,96.38,96.5,96.27,96.46,10800.0,73.7205,73.8123,73.6364,73.7817,10800.0
2013-12-20 09:50:00,96.48,96.53,96.41,96.45,5500.0,73.797,73.8353,73.7435,73.7741,5500.0
2013-12-20 09:55:00,96.45,96.47,96.38,96.38,1000.0,73.7741,73.7894,73.7205,73.7205,1000.0
2013-12-20 10:00:00,96.37,96.43,96.17,96.17,5400.0,73.7129,73.7588,73.5599,73.5599,5400.0
2013-12-20 10:05:00,96.2,96.4,96.2,96.37,4900.0,73.5828,73.7358,73.5828,73.7129,4900.0
2013-12-20 10:10:00,96.37,96.37,96.16,96.23,5100.0,73.7129,73.7129,73.5522,73.6058,5100.0
2013-12-20 10:15:00,96.23,96.23,96.07,96.09,10300.0,73.6058,73.6058,73.4834,73.4987,10300.0
2013-12-20 10:20:00,96.09,96.13,96.04,96.04,6000.0,73.4987,73.5293,73.4605,73.4605,6000.0
2013-12-20 10:25:00,96.06,96.06,95.92,95.99,9200.0,73.4758,73.4758,73.3687,73.4222,9200.0
2013-12-20 10:30:00,95.94,96.04,95.92,96.03,6800.0,73.384,73.4605,73.3687,73.4528,6800.0
2013-12-20 10:35:00,96.01,96.12,95.97,96.1,6900.0,73.4375,73.5216,73.4069,73.5063,6900.0
2013-12-20 10:40:00,96.09,96.16,95.99,96.16,6800.0,73.4987,73.5522,73.4222,73.5522,6800.0
2013-12-20 10:45:00,96.16,96.32,96.16,96.28,5800.0,73.5522,73.6746,73.5522,73.644,5800.0
2013-12-20 10:50:00,96.25,96.31,96.25,96.3,13700.0,73.6211,73.667,73.6211,73.6593,13700.0
2013-12-20 10:55:00,96.27,96.3,96.11,96.11,3200.0,73.6364,73.6593,73.514,73.514,3200.0
2013-12-20 11:00:00,96.11,96.22,96.07,96.22,5200.0,73.514,73.5981,73.4834,73.5981,5200.0
2013-12-20 11:05:00,96.21,96.3,96.18,96.29,6500.0,73.5905,73.6593,73.5675,73.6517,6500.0
2013-12-20 11:10:00,96.26,96.29,96.18,96.18,4600.0,73.6287,73.6517,73.5675,73.5675,4600.0
2013-12-20 11:15:00,96.23,96.26,96.15,96.24,8100.0,73.6058,73.6287,73.5446,73.6134,8100.0
2013-12-20 11:20:00,96.24,96.33,96.22,96.32,4700.0,73.6134,73.6823,73.5981,73.6746,4700.0
2013-12-20 11:25:00,96.3,96.32,96.27,96.27,4500.0,73.6593,73.6746,73.6364,73.6364,4500.0
2013-12-20 11:30:00,96.29,96.44,96.28,96.42,6400.0,73.6517,73.7664,73.644,73.7511,6400.0
2013-12-20 11:35:00,96.41,96.59,96.41,96.56,6900.0,73.7435,73.8811,73.7435,73.8582,6900.0
2013-12-20 11:40:00,96.58,96.64,96.54,96.54,9100.0,73.8735,73.9194,73.8429,73.8429,9100.0
2013-12-20 11:45:00,96.5,96.6,96.5,96.6,10100.0,73.8123,73.8888,73.8123,73.8888,10100.0
2013-12-20 11:50:00,96.64,96.7,96.61,96.65,4900.0,73.9194,73.9653,73.8964,73.927,4900.0
2013-12-20 11:55:00,96.64,96.66,96.59,96.65,4500.0,73.9194,73.9347,73.8811,73.927,4500.0
2013-12-20 12:00:00,96.6,96.62,96.55,96.57,3800.0,73.8888,73.9041,73.8505,73.8658,3800.0
2013-12-20 12:05:00,96.6,96.6,96.56,96.58,3100.0,73.8888,73.8888,73.8582,73.8735,3100.0
2013-12-20 12:10:00,96.58,96.65,96.56,96.65,3000.0,73.8735,73.927,73.8582,73.927,3000.0
2013-12-20 12:15:00,96.6,96.67,96.58,96.67,3400.0,73.8888,73.9423,73.8735,73.9423,3400.0
2013-12-20 12:20:00,96.67,96.69,96.57,96.65,3900.0,73.9423,73.9576,73.8658,73.927,3900.0
2013-12-20 12:25:00,96.6,96.73,96.6,96.67,4700.0,73.8888,73.9882,73.8888,73.9423,4700.0
2013-12-20 12:30:00,96.7,96.75,96.66,96.75,3400.0,73.9653,74.0035,73.9347,74.0035,3400.0
2013-12-20 12:35:00,96.72,96.82,96.72,96.78,6500.0,73.9806,74.0571,73.9806,74.0265,6500.0
2013-12-20 12:40:00,96.77,96.78,96.73,96.77,3500.0,74.0188,74.0265,73.9882,74.0188,3500.0
2013-12-20 12:45:00,96.77,96.77,96.68,96.71,4400.0,74.0188,74.0188,73.95,73.9729,4400.0
2013-12-20 12:50:00,96.72,96.73,96.66,96.69,3600.0,73.9806,73.9882,73.9347,73.9576,3600.0
2013-12-20 12:55:00,96.69,96.73,96.58,96.58,5600.0,73.9576,73.9882,73.8735,73.8735,5600.0
2013-12-20 13:00:00,96.6,96.68,96.57,96.62,15200.0,73.8888,73.95,73.8658,73.9041,15200.0
2013-12-20 13:05:00,96.6,96.63,96.58,96.61,3700.0,73.8888,73.9117,73.8735,73.8964,3700.0
2013-12-20 13:10:00,96.58,96.61,96.56,96.56,4500.0,73.8735,73.8964,73.8582,73.8582,4500.0
2013-12-20 13:15:00,96.56,96.56,96.48,96.51,5600.0,73.8582,73.8582,73.797,73.82,5600.0
2013-12-20 13:20:00,96.49,96.53,96.49,96.53,4400.0,73.8047,73.8353,73.8047,73.8353,4400.0
2013-12-20 13:25:00,96.57,96.57,96.49,96.49,4200.0,73.8658,73.8658,73.8047,73.8047,4200.0
2013-12-20 13:30:00,96.49,96.49,96.45,96.46,5200.0,73.8047,73.8047,73.7741,73.7817,5200.0
2013-12-20 13:35:00,96.47,96.49,96.42,96.46,7800.0,73.7894,73.8047,73.7511,73.7817,7800.0
2013-12-20 13:40:00,96.49,96.56,96.44,96.44,5600.0,73.8047,73.8582,73.7664,73.7664,5600.0
2013-12-20 13:45:00,96.45,96.45,96.38,96.39,10500.0,73.7741,73.7741,73.7205,73.7282,10500.0
2013-12-20 13:50:00,96.38,96.39,96.36,96.36,6000.0,73.7205,73.7282,73.7052,73.7052,6000.0
2013-12-20 13:55:00,96.37,96.44,96.36,96.44,5200.0,73.7129,73.7664,73.7052,73.7664,5200.0
2013-12-20 14:00:00,96.45,96.46,96.34,96.35,7300.0,73.7741,73.7817,73.6899,73.6976,7300.0
2013-12-20 14:05:00,96.34,96.4,96.33,96.38,5600.0,73.6899,73.7358,73.6823,73.7205,5600.0
2013-12-20 14:10:00,96.37,96.38,96.31,96.32,5700.0,73.7129,73.7205,73.667,73.6746,5700.0
2013-12-20 14:15:00,96.3,96.39,96.3,96.38,8000.0,73.6593,73.7282,73.6593,73.7205,8000.0
2013-12-20 14:20:00,96.37,96.37,96.34,96.36,5000.0,73.7129,73.7129,73.6899,73.7052,5000.0
2013-12-20 14:25:00,96.35,96.39,96.33,96.35,3100.0,73.6976,73.7282,73.6823,73.6976,3100.0
2013-12-20 14:30:00,96.37,96.4,96.37,96.37,5200.0,73.7129,73.7358,73.7129,73.7129,5200.0
2013-12-20 14:35:00,96.39,96.46,96.39,96.42,7100.0,73.7282,73.7817,73.7282,73.7511,7100.0
2013-12-20 14:40:00,96.39,96.44,96.34,96.44,7400.0,73.7282,73.7664,73.6899,73.7664,7400.0
2013-12-20 14:45:00,96.45,96.46,96.35,96.35,5800.0,73.7741,73.7817,73.6976,73.6976,5800.0
2013-12-20 14:50:00,96.35,96.38,96.34,96.36,6000.0,73.6976,73.7205,73.6899,73.7052,6000.0
2013-12-20 14:55:00,96.37,96.41,96.35,96.4,31100.0,73.7129,73.7435,73.6976,73.7358,31100.0
2013-12-20 15:00:00,96.4,96.41,96.26,96.26,6700.0,73.7358,73.7435,73.6287,73.6287,6700.0
2013-12-20 15:05:00,96.26,96.26,96.21,96.24,9600.0,73.6287,73.6287,73.5905,73.6134,9600.0
2013-12-20 15:10:00,96.24,96.24,96.2,96.22,5100.0,73.6134,73.6134,73.5828,73.5981,5100.0
2013-12-20 15:15:00,96.22,96.23,96.17,96.2,10500.0,73.5981,73.6058,73.5599,73.5828,10500.0
2013-12-20 15:20:00,96.22,96.25,96.17,96.2,8100.0,73.5981,73.6211,73.5599,73.5828,8100.0
2013-12-20 15:25:00,96.21,96.26,96.17,96.19,11400.0,73.5905,73.6287,73.5599,73.5752,11400.0
2013-12-20 15:30:00,96.18,96.26,96.15,96.17,6900.0,73.5675,73.6287,73.5446,73.5599,6900.0
2013-12-20 15:35:00,96.15,96.26,96.14,96.26,14800.0,73.5446,73.6287,73.5369,73.6287,14800.0
2013-12-20 15:40:00,96.26,96.34,96.22,96.22,9800.0,73.6287,73.6899,73.5981,73.5981,9800.0
2013-12-20 15:45:00,96.2,96.26,96.15,96.22,20600.0,73.5828,73.6287,73.5446,73.5981,20600.0
2013-12-20 15:50:00,96.23,96.27,96.2,96.25,20100.0,73.6058,73.6364,73.5828,73.6211,20100.0
2013-12-20 15:55:00,96.25,96.33,96.19,96.33,37500.0,73.6211,73.6823,73.5752,73.6823,37500.0
2013-12-23 09:30:00,96.59,96.83,96.32,96.56,11900.0,73.8811,74.0647,73.6746,73.8582,11900.0
2013-12-23 09:35:00,96.37,96.61,96.04,96.15,8700.0,73.7129,73.8964,73.4605,73.5446,8700.0
2013-12-23 09:40:00,96.16,96.26,96.03,96.03,15200.0,73.5522,73.6287,73.4528,73.4528,15200.0
2013-12-23 09:45:00,96.16,96.16,95.9,96.03,4100.0,73.5522,73.5522,73.3534,73.4528,4100.0
2013-12-23 09:50:00,95.9,96.0,95.72,95.8,6000.0,73.3534,73.4299,73.2157,73.2769,6000.0
2013-12-23 09:55:00,95.81,95.87,95.62,95.63,5900.0,73.2845,73.3304,73.1392,73.1468,5900.0
2013-12-23 10:00:00,95.73,95.73,95.51,95.52,8700.0,73.2233,73.2233,73.0551,73.0627,8700.0
2013-12-23 10:05:00,95.52,95.59,95.4,95.4,9800.0,73.0627,73.1163,72.9709,72.9709,9800.0
2013-12-23 10:10:00,95.4,95.55,95.36,95.55,13400.0,72.9709,73.0857,72.9403,73.0857,13400.0
2013-12-23 10:15:00,95.51,95.62,95.51,95.59,5900.0,73.0551,73.1392,73.0551,73.1163,5900.0
2013-12-23 10:20:00,95.5,95.71,95.5,95.71,3900.0,73.0474,73.208,73.0474,73.208,3900.0
2013-12-23 10:25:00,95.65,95.71,95.46,95.48,4600.0,73.1621,73.208,73.0168,73.0321,4600.0
2013-12-23 10:30:00,95.56,95.67,95.49,95.58,12200.0,73.0933,73.1774,73.0398,73.1086,12200.0
2013-12-23 10:35:00,95.56,95.6,95.45,95.51,5200.0,73.0933,73.1239,73.0092,73.0551,5200.0
2013-12-23 10:40:00,95.51,95.57,95.45,95.56,4500.0,73.0551,73.101,73.0092,73.0933,4500.0
2013-12-23 10:45:00,95.54,95.63,95.51,95.6,6200.0,73.078,73.1468,73.0551,73.1239,6200.0
2013-12-23 10:50:00,95.61,95.68,95.56,95.68,6800.0,73.1315,73.1851,73.0933,73.1851,6800.0
2013-12-23 10:55:00,95.63,95.67,95.54,95.6,5000.0,73.1468,73.1774,73.078,73.1239,5000.0
2013-12-23 11:00:00,95.55,95.68,95.55,95.62,6600.0,73.0857,73.1851,73.0857,73.1392,6600.0
2013-12-23 11:05:00,95.62,95.66,95.58,95.62,3100.0,73.1392,73.1698,73.1086,73.1392,3100.0
2013-12-23 11:10:00,95.59,95.63,95.47,95.47,6100.0,73.1163,73.1468,73.0245,73.0245,6100.0
2013-12-23 11:15:00,95.48,95.5,95.45,95.45,2500.0,73.0321,73.0474,73.0092,73.0092,2500.0
2013-12-23 11:20:00,95.45,95.57,95.45,95.54,11000.0,73.0092,73.101,73.0092,73.078,11000.0
2013-12-23 11:25:00,95.54,95.55,95.47,95.47,5200.0,73.078,73.0857,73.0245,73.0245,5200.0
2013-12-23 11:30:00,95.48,95.61,95.47,95.61,7500.0,73.0321,73.1315,73.0245,73.1315,7500.0
2013-12-23 11:35:00,95.61,95.61,95.51,95.51,6600.0,73.1315,73.1315,73.0551,73.0551,6600.0
2013-12-23 11:40:00,95.51,95.59,95.51,95.53,3400.0,73.0551,73.1163,73.0551,73.0704,3400.0
2013-12-23 11:45:00,95.51,95.56,95.49,95.52,4400.0,73.0551,73.0933,73.0398,73.0627,4400.0
2013-12-23 11:50:00,95.54,95.56,95.51,95.52,6700.0,73.078,73.0933,73.0551,73.0627,6700.0
2013-12-23 11:55:00,95.54,95.58,95.53,95.55,4700.0,73.078,73.1086,73.0704,73.0857,4700.0
2013-12-23 12:00:00,95.58,95.58,95.47,95.47,3300.0,73.1086,73.1086,73.0245,73.0245,3300.0
2013-12-23 12:05:00,95.48,95.5,95.46,95.49,5400.0,73.0321,73.0474,73.0168,73.0398,5400.0
2013-12-23 12:10:00,95.46,95.49,95.41,95.45,5600.0,73.0168,73.0398,72.9786,73.0092,5600.0
2013-12-23 12:15:00,95.44,95.52,95.44,95.51,5200.0,73.0015,73.0627,73.0015,73.0551,5200.0
2013-12-23 12:20:00,95.48,95.5,95.46,95.47,5400.0,73.0321,73.0474,73.0168,73.0245,5400.0
2013-12-23 12:25:00,95.49,95.5,95.42,95.42,4800.0,73.0398,73.0474,72.9862,72.9862,4800.0
2013-12-23 12:30:00,95.45,95.46,95.44,95.45,4200.0,73.0092,73.0168,73.0015,73.0092,4200.0
2013-12-23 12:35:00,95.47,95.48,95.42,95.44,4000.0,73.0245,73.0321,72.9862,73.0015,4000.0
2013-12-23 12:40:00,95.43,95.43,95.38,95.38,6200.0,72.9939,72.9939,72.9556,72.9556,6200.0
2013-12-23 12:45:00,95.38,95.4,95.38,95.38,7600.0,72.9556,72.9709,72.9556,72.9556,7600.0
2013-12-23 12:50:00,95.4,95.42,95.36,95.36,7400.0,72.9709,72.9862,72.9403,72.9403,7400.0
2013-12-23 12:55:00,95.36,95.36,95.3,95.31,7500.0,72.9403,72.9403,72.8944,72.9021,7500.0
2013-12-23 13:00:00,95.31,95.32,95.22,95.23,7000.0,72.9021,72.9097,72.8332,72.8409,7000.0
2013-12-23 13:05:00,95.23,95.23,95.05,95.1,21900.0,72.8409,72.8409,72.7032,72.7415,21900.0
2013-12-23 13:10:00,95.12,95.21,95.11,95.21,4700.0,72.7568,72.8256,72.7491,72.8256,4700.0
2013-12-23 13:15:00,95.21,95.25,95.19,95.24,4900.0,72.8256,72.8562,72.8103,72.8485,4900.0
2013-12-23 13:20:00,95.25,95.32,95.22,95.32,4200.0,72.8562,72.9097,72.8332,72.9097,4200.0
2013-12-23 13:25:00,95.32,95.32,95.24,95.27,10900.0,72.9097,72.9097,72.8485,72.8715,10900.0
2013-12-23 13:30:00,95.27,95.28,95.24,95.25,8000.0,72.8715,72.8791,72.8485,72.8562,8000.0
2013-12-23 13:35:00,95.25,95.34,95.23,95.25,44300.0,72.8562,72.925,72.8409,72.8562,44300.0
2013-12-23 13:40:00,95.28,95.28,95.22,95.27,8300.0,72.8791,72.8791,72.8332,72.8715,8300.0
2013-12-23 13:45:00,95.25,95.27,95.2,95.23,4500.0,72.8562,72.8715,72.8179,72.8409,4500.0
2013-12-23 13:50:00,95.2,95.26,95.17,95.22,10000.0,72.8179,72.8638,72.795,72.8332,10000.0
2013-12-23 13:55:00,95.2,95.28,95.19,95.24,5900.0,72.8179,72.8791,72.8103,72.8485,5900.0
2013-12-23 14:00:00,95.25,95.29,95.23,95.28,13900.0,72.8562,72.8868,72.8409,72.8791,13900.0
2013-12-23 14:05:00,95.25,95.28,95.24,95.25,18900.0,72.8562,72.8791,72.8485,72.8562,18900.0
2013-12-23 14:10:00,95.24,95.35,95.24,95.35,8300.0,72.8485,72.9327,72.8485,72.9327,8300.0
2013-12-23 14:15:00,95.35,95.47,95.34,95.47,9000.0,72.9327,73.0245,72.925,73.0245,9000.0
2013-12-23 14:20:00,95.44,95.47,95.36,95.38,7800.0,73.0015,73.0245,72.9403,72.9556,7800.0
2013-12-23 14:25:00,95.39,95.47,95.39,95.42,6700.0,72.9633,73.0245,72.9633,72.9862,6700.0
2013-12-23 14:30:00,95.43,95.51,95.43,95.45,10000.0,72.9939,73.0551,72.9939,73.0092,10000.0
2013-12-23 14:35:00,95.47,95.55,95.46,95.53,5500.0,73.0245,73.0857,73.0168,73.0704,5500.0
2013-12-23 14:40:00,95.54,95.57,95.51,95.57,4800.0,73.078,73.101,73.0551,73.101,4800.0
2013-12-23 14:45:00,95.57,95.59,95.5,95.54,11300.0,73.101,73.1163,73.0474,73.078,11300.0
2013-12-23 14:50:00,95.53,95.56,95.52,95.52,4100.0,73.0704,73.0933,73.0627,73.0627,4100.0
2013-12-23 14:55:00,95.5,95.54,95.49,95.5,7300.0,73.0474,73.078,73.0398,73.0474,7300.0
2013-12-23 15:00:00,95.52,95.55,95.5,95.53,7100.0,73.0627,73.0857,73.0474,73.0704,7100.0
2013-12-23 15:05:00,95.54,95.54,95.45,95.45,6100.0,73.078,73.078,73.0092,73.0092,6100.0
2013-12-23 15:10:00,95.47,95.49,95.45,95.45,8400.0,73.0245,73.0398,73.0092,73.0092,8400.0
2013-12-23 15:15:00,95.45,95.51,95.44,95.51,9700.0,73.0092,73.0551,73.0015,73.0551,9700.0
2013-12-23 15:20:00,95.51,95.55,95.47,95.54,9200.0,73.0551,73.0857,73.0245,73.078,9200.0
2013-12-23 15:25:00,95.54,95.61,95.54,95.59,12100.0,73.078,73.1315,73.078,73.1163,12100.0
2013-12-23 15:30:00,95.59,95.62,95.57,95.59,8800.0,73.1163,73.1392,73.101,73.1163,8800.0
2013-12-23 15:35:00,95.59,95.64,95.58,95.64,12200.0,73.1163,73.1545,73.1086,73.1545,12200.0
2013-12-23 15:40:00,95.64,95.65,95.6,95.61,12700.0,73.1545,73.1621,73.1239,73.1315,12700.0
2013-12-23 15:45:00,95.6,95.61,95.43,95.45,21800.0,73.1239,73.1315,72.9939,73.0092,21800.0
2013-12-23 15:50:00,95.44,95.54,95.38,95.5,25400.0,73.0015,73.078,72.9556,73.0474,25400.0
2013-12-23 15:55:00,95.51,95.59,95.49,95.57,30100.0,73.0551,73.1163,73.0398,73.101,30100.0
2013-12-24 09:30:00,95.5,95.6,95.42,95.56,9900.0,73.0474,73.1239,72.9862,73.0933,9900.0
2013-12-24 09:35:00,95.54,95.93,95.54,95.8,4900.0,73.078,73.3763,73.078,73.2769,4900.0
2013-12-24 09:40:00,95.84,95.84,95.52,95.65,6700.0,73.3075,73.3075,73.0627,73.1621,6700.0
2013-12-24 09:45:00,95.61,95.65,95.38,95.39,7400.0,73.1315,73.1621,72.9556,72.9633,7400.0
2013-12-24 09:50:00,95.48,95.58,95.4,95.48,2100.0,73.0321,73.1086,72.9709,73.0321,2100.0
2013-12-24 09:55:00,95.55,95.64,95.51,95.55,3500.0,73.0857,73.1545,73.0551,73.0857,3500.0
2013-12-24 10:00:00,95.6,95.67,95.52,95.67,4100.0,73.1239,73.1774,73.0627,73.1774,4100.0
2013-12-24 10:05:00,95.67,95.84,95.61,95.79,6000.0,73.1774,73.3075,73.1315,73.2692,6000.0
2013-12-24 10:10:00,95.8,95.82,95.71,95.73,6500.0,73.2769,73.2922,73.208,73.2233,6500.0
2013-12-24 10:15:00,95.8,95.8,95.63,95.68,6400.0,73.2769,73.2769,73.1468,73.1851,6400.0
2013-12-24 10:20:00,95.68,95.82,95.64,95.79,13700.0,73.1851,73.2922,73.1545,73.2692,13700.0
2013-12-24 10:25:00,95.8,95.9,95.74,95.89,7000.0,73.2769,73.3534,73.231,73.3457,7000.0
2013-12-24 10:30:00,95.9,95.9,95.84,95.88,1300.0,73.3534,73.3534,73.3075,73.3381,1300.0
2013-12-24 10:35:00,95.89,95.95,95.87,95.95,3900.0,73.3457,73.3916,73.3304,73.3916,3900.0
2013-12-24 10:40:00,95.92,95.95,95.76,95.9,3900.0,73.3687,73.3916,73.2463,73.3534,3900.0
2013-12-24 10:45:00,95.86,95.98,95.85,95.97,3100.0,73.3228,73.4146,73.3151,73.4069,3100.0
2013-12-24 10:50:00,95.94,95.97,95.89,95.94,1600.0,73.384,73.4069,73.3457,73.384,1600.0
2013-12-24 10:55:00,95.9,96.03,95.86,95.97,6300.0,73.3534,73.4528,73.3228,73.4069,6300.0
2013-12-24 11:00:00,96.01,96.06,96.0,96.05,4700.0,73.4375,73.4758,73.4299,73.4681,4700.0
2013-12-24 11:05:00,96.05,96.05,95.96,96.01,10100.0,73.4681,73.4681,73.3993,73.4375,10100.0
2013-12-24 11:10:00,96.01,96.06,96.0,96.04,3600.0,73.4375,73.4758,73.4299,73.4605,3600.0
2013-12-24 11:15:00,96.06,96.19,96.05,96.17,3700.0,73.4758,73.5752,73.4681,73.5599,3700.0
2013-12-24 11:20:00,96.17,96.22,96.17,96.19,2300.0,73.5599,73.5981,73.5599,73.5752,2300.0
2013-12-24 11:25:00,96.15,96.19,96.08,96.15,1500.0,73.5446,73.5752,73.491,73.5446,1500.0
2013-12-24 11:30:00,96.13,96.19,96.11,96.19,3700.0,73.5293,73.5752,73.514,73.5752,3700.0
2013-12-24 11:35:00,96.18,96.18,96.0,96.05,8700.0,73.5675,73.5675,73.4299,73.4681,8700.0
2013-12-24 11:40:00,96.07,96.14,96.03,96.06,2100.0,73.4834,73.5369,73.4528,73.4758,2100.0
2013-12-24 11:45:00,96.07,96.12,96.02,96.03,2700.0,73.4834,73.5216,73.4452,73.4528,2700.0
2013-12-24 11:50:00,96.08,96.16,96.05,96.14,2100.0,73.491,73.5522,73.4681,73.5369,2100.0
2013-12-24 11:55:00,96.13,96.13,96.02,96.12,3000.0,73.5293,73.5293,73.4452,73.5216,3000.0
2013-12-24 12:00:00,96.11,96.14,96.08,96.09,1000.0,73.514,73.5369,73.491,73.4987,1000.0
2013-12-24 12:05:00,96.07,96.11,96.05,96.05,700.0,73.4834,73.514,73.4681,73.4681,700.0
2013-12-24 12:10:00,96.1,96.12,96.05,96.12,4700.0,73.5063,73.5216,73.4681,73.5216,4700.0
2013-12-24 12:15:00,96.11,96.16,96.07,96.1,3200.0,73.514,73.5522,73.4834,73.5063,3200.0
2013-12-24 12:20:00,96.08,96.1,96.02,96.08,2200.0,73.491,73.5063,73.4452,73.491,2200.0
2013-12-24 12:25:00,96.04,96.09,96.03,96.05,3300.0,73.4605,73.4987,73.4528,73.4681,3300.0
2013-12-24 12:30:00,96.02,96.05,95.99,96.01,6300.0,73.4452,73.4681,73.4222,73.4375,6300.0
2013-12-24 12:35:00,95.98,96.0,95.88,95.91,5600.0,73.4146,73.4299,73.3381,73.361,5600.0
2013-12-24 12:40:00,95.94,95.94,95.83,95.87,4700.0,73.384,73.384,73.2998,73.3304,4700.0
2013-12-24 12:45:00,95.87,95.98,95.87,95.94,8600.0,73.3304,73.4146,73.3304,73.384,8600.0
2013-12-24 12:50:00,95.95,95.95,95.84,95.86,5800.0,73.3916,73.3916,73.3075,73.3228,5800.0
2013-12-24 12:55:00,95.84,95.95,95.83,95.95,10000.0,73.3075,73.3916,73.2998,73.3916,10000.0
2013-12-26 09:30:00,96.19,96.42,96.19,96.19,5700.0,73.5752,73.7511,73.5752,73.5752,5700.0
2013-12-26 09:35:00,96.23,96.32,96.0,96.0,2700.0,73.6058,73.6746,73.4299,73.4299,2700.0
2013-12-26 09:40:00,96.19,96.24,96.06,96.13,5800.0,73.5752,73.6134,73.4758,73.5293,5800.0
2013-12-26 09:45:00,96.14,96.2,96.04,96.04,4300.0,73.5369,73.5828,73.4605,73.4605,4300.0
2013-12-26 09:50:00,96.1,96.14,95.9,95.96,5200.0,73.5063,73.5369,73.3534,73.3993,5200.0
2013-12-26 09:55:00,95.95,96.04,95.89,95.98,5100.0,73.3916,73.4605,73.3457,73.4146,5100.0
2013-12-26 10:00:00,95.98,96.28,95.98,96.28,3900.0,73.4146,73.644,73.4146,73.644,3900.0
2013-12-26 10:05:00,96.2,96.21,96.01,96.01,6900.0,73.5828,73.5905,73.4375,73.4375,6900.0
2013-12-26 10:10:00,96.01,96.01,95.89,95.9,7300.0,73.4375,73.4375,73.3457,73.3534,7300.0
2013-12-26 10:15:00,95.89,95.95,95.89,95.95,4700.0,73.3457,73.3916,73.3457,73.3916,4700.0
2013-12-26 10:20:00,95.93,96.01,95.88,95.92,6100.0,73.3763,73.4375,73.3381,73.3687,6100.0
2013-12-26 10:25:00,95.98,96.06,95.9,95.9,6400.0,73.4146,73.4758,73.3534,73.3534,6400.0
2013-12-26 10:30:00,95.97,95.98,95.9,95.93,6000.0,73.4069,73.4146,73.3534,73.3763,6000.0
2013-12-26 10:35:00,95.97,95.97,95.88,95.93,4200.0,73.4069,73.4069,73.3381,73.3763,4200.0
2013-12-26 10:40:00,95.92,96.08,95.9,96.08,2600.0,73.3687,73.491,73.3534,73.491,2600.0
2013-12-26 10:45:00,96.06,96.22,96.06,96.11,6200.0,73.4758,73.5981,73.4758,73.514,6200.0
2013-12-26 10:50:00,96.08,96.08,95.95,96.02,9100.0,73.491,73.491,73.3916,73.4452,9100.0
2013-12-26 10:55:00,96.03,96.06,95.98,96.06,1900.0,73.4528,73.4758,73.4146,73.4758,1900.0
2013-12-26 11:00:00,96.04,96.06,96.02,96.06,6300.0,73.4605,73.4758,73.4452,73.4758,6300.0
2013-12-26 11:05:00,96.06,96.06,95.94,95.98,5300.0,73.4758,73.4758,73.384,73.4146,5300.0
2013-12-26 11:10:00,95.97,95.98,95.9,95.93,3500.0,73.4069,73.4146,73.3534,73.3763,3500.0
2013-12-26 11:15:00,95.96,96.02,95.95,96.02,3700.0,73.3993,73.4452,73.3916,73.4452,3700.0
2013-12-26 11:20:00,95.99,96.11,95.99,96.05,5700.0,73.4222,73.514,73.4222,73.4681,5700.0
2013-12-26 11:25:00,96.05,96.13,96.05,96.08,2300.0,73.4681,73.5293,73.4681,73.491,2300.0
2013-12-26 11:30:00,96.08,96.19,96.08,96.19,2400.0,73.491,73.5752,73.491,73.5752,2400.0
2013-12-26 11:35:00,96.2,96.23,96.17,96.23,2900.0,73.5828,73.6058,73.5599,73.6058,2900.0
2013-12-26 11:40:00,96.23,96.25,96.2,96.22,3100.0,73.6058,73.6211,73.5828,73.5981,3100.0
2013-12-26 11:45:00,96.2,96.2,96.14,96.19,2500.0,73.5828,73.5828,73.5369,73.5752,2500.0
2013-12-26 11:50:00,96.14,96.15,96.09,96.13,5000.0,73.5369,73.5446,73.4987,73.5293,5000.0
2013-12-26 11:55:00,96.13,96.19,96.1,96.19,7200.0,73.5293,73.5752,73.5063,73.5752,7200.0
2013-12-26 12:00:00,96.19,96.19,96.13,96.16,1400.0,73.5752,73.5752,73.5293,73.5522,1400.0
2013-12-26 12:05:00,96.13,96.21,96.12,96.21,3300.0,73.5293,73.5905,73.5216,73.5905,3300.0
2013-12-26 12:10:00,96.21,96.21,96.1,96.15,5800.0,73.5905,73.5905,73.5063,73.5446,5800.0
2013-12-26 12:15:00,96.08,96.13,96.08,96.13,2300.0,73.491,73.5293,73.491,73.5293,2300.0
2013-12-26 12:20:00,96.11,96.19,96.08,96.19,2000.0,73.514,73.5752,73.491,73.5752,2000.0
2013-12-26 12:25:00,96.14,96.23,96.14,96.23,1500.0,73.5369,73.6058,73.5369,73.6058,1500.0
2013-12-26 12:30:00,96.22,96.31,96.22,96.29,1800.0,73.5981,73.667,73.5981,73.6517,1800.0
2013-12-26 12:35:00,96.25,96.27,96.21,96.23,1400.0,73.6211,73.6364,73.5905,73.6058,1400.0
2013-12-26 12:40:00,96.26,96.33,96.26,96.32,3500.0,73.6287,73.6823,73.6287,73.6746,3500.0
2013-12-26 12:45:00,96.3,96.35,96.27,96.27,2800.0,73.6593,73.6976,73.6364,73.6364,2800.0
2013-12-26 12:50:00,96.32,96.32,96.26,96.26,1000.0,73.6746,73.6746,73.6287,73.6287,1000.0
2013-12-26 12:55:00,96.28,96.29,96.24,96.26,1300.0,73.644,73.6517,73.6134,73.6287,1300.0
2013-12-26 13:00:00,96.29,96.31,96.24,96.31,2400.0,73.6517,73.667,73.6134,73.667,2400.0
2013-12-26 13:05:00,96.26,96.34,96.26,96.33,1100.0,73.6287,73.6899,73.6287,73.6823,1100.0
2013-12-26 13:10:00,96.31,96.37,96.3,96.34,3500.0,73.667,73.7129,73.6593,73.6899,3500.0
2013-12-26 13:15:00,96.35,96.37,96.3,96.36,4500.0,73.6976,73.7129,73.6593,73.7052,4500.0
2013-12-26 13:20:00,96.35,96.35,96.31,96.34,2400.0,73.6976,73.6976,73.667,73.6899,2400.0
2013-12-26 13:25:00,96.36,96.37,96.33,96.33,1800.0,73.7052,73.7129,73.6823,73.6823,1800.0
2013-12-26 13:30:00,96.36,96.37,96.33,96.36,2000.0,73.7052,73.7129,73.6823,73.7052,2000.0
2013-12-26 13:35:00,96.33,96.36,96.32,96.32,2500.0,73.6823,73.7052,73.6746,73.6746,2500.0
2013-12-26 13:40:00,96.31,96.37,96.3,96.33,2800.0,73.667,73.7129,73.6593,73.6823,2800.0
2013-12-26 13:45:00,96.32,96.36,96.27,96.36,2000.0,73.6746,73.7052,73.6364,73.7052,2000.0
2013-12-26 13:50:00,96.33,96.4,96.33,96.37,3500.0,73.6823,73.7358,73.6823,73.7129,3500.0
2013-12-26 13:55:00,96.33,96.38,96.3,96.38,2900.0,73.6823,73.7205,73.6593,73.7205,2900.0
2013-12-26 14:00:00,96.37,96.39,96.34,96.34,3300.0,73.7129,73.7282,73.6899,73.6899,3300.0
2013-12-26 14:05:00,96.33,96.37,96.3,96.33,4400.0,73.6823,73.7129,73.6593,73.6823,4400.0
2013-12-26 14:10:00,96.32,96.39,96.32,96.34,1700.0,73.6746,73.7282,73.6746,73.6899,1700.0
2013-12-26 14:15:00,96.32,96.35,96.27,96.3,3700.0,73.6746,73.6976,73.6364,73.6593,3700.0
2013-12-26 14:20:00,96.33,96.37,96.32,96.36,1900.0,73.6823,73.7129,73.6746,73.7052,1900.0
2013-12-26 14:25:00,96.32,96.38,96.31,96.38,3100.0,73.6746,73.7205,73.667,73.7205,3100.0
2013-12-26 14:30:00,96.37,96.38,96.3,96.3,1800.0,73.7129,73.7205,73.6593,73.6593,1800.0
2013-12-26 14:35:00,96.33,96.38,96.3,96.33,5500.0,73.6823,73.7205,73.6593,73.6823,5500.0
2013-12-26 14:40:00,96.35,96.37,96.31,96.36,4700.0,73.6976,73.7129,73.667,73.7052,4700.0
2013-12-26 14:45:00,96.36,96.36,96.31,96.34,4100.0,73.7052,73.7052,73.667,73.6899,4100.0
2013-12-26 14:50:00,96.36,96.38,96.32,96.35,2000.0,73.7052,73.7205,73.6746,73.6976,2000.0
2013-12-26 14:55:00,96.32,96.39,96.32,96.39,2800.0,73.6746,73.7282,73.6746,73.7282,2800.0
2013-12-26 15:00:00,96.35,96.35,96.28,96.28,5200.0,73.6976,73.6976,73.644,73.644,5200.0
2013-12-26 15:05:00,96.31,96.35,96.26,96.32,6400.0,73.667,73.6976,73.6287,73.6746,6400.0
2013-12-26 15:10:00,96.34,96.38,96.31,96.35,4300.0,73.6899,73.7205,73.667,73.6976,4300.0
2013-12-26 15:15:00,96.37,96.37,96.33,96.37,2700.0,73.7129,73.7129,73.6823,73.7129,2700.0
2013-12-26 15:20:00,96.35,96.38,96.34,96.38,2300.0,73.6976,73.7205,73.6899,73.7205,2300.0
2013-12-26 15:25:00,96.36,96.39,96.34,96.39,3800.0,73.7052,73.7282,73.6899,73.7282,3800.0
2013-12-26 15:30:00,96.39,96.4,96.35,96.38,5100.0,73.7282,73.7358,73.6976,73.7205,5100.0
2013-12-26 15:35:00,96.37,96.37,96.27,96.33,4600.0,73.7129,73.7129,73.6364,73.6823,4600.0
2013-12-26 15:40:00,96.31,96.38,96.3,96.36,5100.0,73.667,73.7205,73.6593,73.7052,5100.0
2013-12-26 15:45:00,96.37,96.42,96.37,96.37,14400.0,73.7129,73.7511,73.7129,73.7129,14400.0
2013-12-26 15:50:00,96.4,96.42,96.36,96.42,9100.0,73.7358,73.7511,73.7052,73.7511,9100.0
2013-12-26 15:55:00,96.42,96.47,96.38,96.44,26700.0,73.7511,73.7894,73.7205,73.7664,26700.0
2013-12-27 09:30:00,96.5,96.5,96.19,96.44,6500.0,73.8123,73.8123,73.5752,73.7664,6500.0
2013-12-27 09:35:00,96.33,96.56,96.33,96.56,10000.0,73.6823,73.8582,73.6823,73.8582,10000.0
2013-12-27 09:40:00,96.56,96.59,96.47,96.57,6700.0,73.8582,73.8811,73.7894,73.8658,6700.0
2013-12-27 09:45:00,96.61,96.83,96.6,96.69,8600.0,73.8964,74.0647,73.8888,73.9576,8600.0
2013-12-27 09:50:00,96.69,96.76,96.68,96.72,3300.0,73.9576,74.0112,73.95,73.9806,3300.0
2013-12-27 09:55:00,96.68,96.69,96.55,96.57,3400.0,73.95,73.9576,73.8505,73.8658,3400.0
2013-12-27 10:00:00,96.57,96.77,96.56,96.67,6600.0,73.8658,74.0188,73.8582,73.9423,6600.0
2013-12-27 10:05:00,96.72,96.72,96.59,96.59,5100.0,73.9806,73.9806,73.8811,73.8811,5100.0
2013-12-27 10:10:00,96.59,96.66,96.57,96.66,4100.0,73.8811,73.9347,73.8658,73.9347,4100.0
2013-12-27 10:15:00,96.66,96.68,96.58,96.68,6200.0,73.9347,73.95,73.8735,73.95,6200.0
2013-12-27 10:20:00,96.68,96.68,96.61,96.68,3100.0,73.95,73.95,73.8964,73.95,3100.0
2013-12-27 10:25:00,96.67,96.75,96.66,96.75,3500.0,73.9423,74.0035,73.9347,74.0035,3500.0
2013-12-27 10:30:00,96.75,96.8,96.67,96.78,9800.0,74.0035,74.0418,73.9423,74.0265,9800.0
2013-12-27 10:35:00,96.8,96.88,96.78,96.82,7600.0,74.0418,74.103,74.0265,74.0571,7600.0
2013-12-27 10:40:00,96.8,96.89,96.77,96.88,4100.0,74.0418,74.1106,74.0188,74.103,4100.0
2013-12-27 10:45:00,96.9,96.93,96.85,96.87,4400.0,74.1183,74.1412,74.08,74.0953,4400.0
2013-12-27 10:50:00,96.89,96.92,96.88,96.9,3000.0,74.1106,74.1336,74.103,74.1183,3000.0
2013-12-27 10:55:00,96.87,96.92,96.81,96.82,3900.0,74.0953,74.1336,74.0494,74.0571,3900.0
2013-12-27 11:00:00,96.82,96.88,96.81,96.84,3600.0,74.0571,74.103,74.0494,74.0724,3600.0
2013-12-27 11:05:00,96.88,96.94,96.8,96.83,5700.0,74.103,74.1489,74.0418,74.0647,5700.0
2013-12-27 11:10:00,96.84,96.88,96.84,96.86,4300.0,74.0724,74.103,74.0724,74.0877,4300.0
2013-12-27 11:15:00,96.84,96.89,96.8,96.89,5900.0,74.0724,74.1106,74.0418,74.1106,5900.0
2013-12-27 11:20:00,96.89,96.9,96.84,96.84,4500.0,74.1106,74.1183,74.0724,74.0724,4500.0
2013-12-27 11:25:00,96.84,96.91,96.82,96.88,4200.0,74.0724,74.1259,74.0571,74.103,4200.0
2013-12-27 11:30:00,96.9,96.97,96.88,96.9,5300.0,74.1183,74.1718,74.103,74.1183,5300.0
2013-12-27 11:35:00,96.85,96.89,96.78,96.78,7700.0,74.08,74.1106,74.0265,74.0265,7700.0
2013-12-27 11:40:00,96.76,96.79,96.73,96.79,4300.0,74.0112,74.0341,73.9882,74.0341,4300.0
2013-12-27 11:45:00,96.73,96.79,96.72,96.73,2000.0,73.9882,74.0341,73.9806,73.9882,2000.0
2013-12-27 11:50:00,96.78,96.78,96.74,96.77,1400.0,74.0265,74.0265,73.9959,74.0188,1400.0
2013-12-27 11:55:00,96.76,96.81,96.75,96.75,1900.0,74.0112,74.0494,74.0035,74.0035,1900.0
2013-12-27 12:00:00,96.75,96.75,96.65,96.69,9400.0,74.0035,74.0035,73.927,73.9576,9400.0
2013-12-27 12:05:00,96.67,96.69,96.65,96.65,1600.0,73.9423,73.9576,73.927,73.927,1600.0
2013-12-27 12:10:00,96.64,96.68,96.61,96.61,1300.0,73.9194,73.95,73.8964,73.8964,1300.0
2013-12-27 12:15:00,96.61,96.62,96.56,96.6,3200.0,73.8964,73.9041,73.8582,73.8888,3200.0
2013-12-27 12:20:00,96.58,96.64,96.58,96.63,2100.0,73.8735,73.9194,73.8735,73.9117,2100.0
2013-12-27 12:25:00,96.63,96.64,96.61,96.63,3800.0,73.9117,73.9194,73.8964,73.9117,3800.0
2013-12-27 12:30:00,96.61,96.61,96.54,96.55,2400.0,73.8964,73.8964,73.8429,73.8505,2400.0
2013-12-27 12:35:00,96.55,96.55,96.49,96.49,2700.0,73.8505,73.8505,73.8047,73.8047,2700.0
2013-12-27 12:40:00,96.5,96.51,96.43,96.47,3900.0,73.8123,73.82,73.7588,73.7894,3900.0
2013-12-27 12:45:00,96.42,96.52,96.42,96.52,3500.0,73.7511,73.8276,73.7511,73.8276,3500.0
2013-12-27 12:50:00,96.52,96.54,96.46,96.46,10000.0,73.8276,73.8429,73.7817,73.7817,10000.0
2013-12-27 12:55:00,96.49,96.49,96.41,96.46,3400.0,73.8047,73.8047,73.7435,73.7817,3400.0
2013-12-27 13:00:00,96.46,96.46,96.38,96.42,2700.0,73.7817,73.7817,73.7205,73.7511,2700.0
2013-12-27 13:05:00,96.38,96.42,96.36,96.42,1400.0,73.7205,73.7511,73.7052,73.7511,1400.0
2013-12-27 13:10:00,96.41,96.41,96.3,96.34,7700.0,73.7435,73.7435,73.6593,73.6899,7700.0
2013-12-27 13:15:00,96.39,96.45,96.34,96.39,13600.0,73.7282,73.7741,73.6899,73.7282,13600.0
2013-12-27 13:20:00,96.39,96.48,96.37,96.37,2600.0,73.7282,73.797,73.7129,73.7129,2600.0
2013-12-27 13:25:00,96.42,96.46,96.42,96.46,1000.0,73.7511,73.7817,73.7511,73.7817,1000.0
2013-12-27 13:30:00,96.46,96.46,96.37,96.39,2200.0,73.7817,73.7817,73.7129,73.7282,2200.0
2013-12-27 13:35:00,96.4,96.4,96.32,96.37,5600.0,73.7358,73.7358,73.6746,73.7129,5600.0
2013-12-27 13:40:00,96.39,96.41,96.37,96.41,1100.0,73.7282,73.7435,73.7129,73.7435,1100.0
2013-12-27 13:45:00,96.41,96.41,96.37,96.37,1000.0,73.7435,73.7435,73.7129,73.7129,1000.0
2013-12-27 13:50:00,96.4,96.46,96.4,96.45,1400.0,73.7358,73.7817,73.7358,73.7741,1400.0
2013-12-27 13:55:00,96.45,96.48,96.43,96.46,1100.0,73.7741,73.797,73.7588,73.7817,1100.0
2013-12-27 14:00:00,96.44,96.46,96.43,96.46,3400.0,73.7664,73.7817,73.7588,73.7817,3400.0
2013-12-27 14:05:00,96.43,96.52,96.43,96.5,4200.0,73.7588,73.8276,73.7588,73.8123,4200.0
2013-12-27 14:10:00,96.48,96.53,96.48,96.49,2900.0,73.797,73.8353,73.797,73.8047,2900.0
2013-12-27 14:15:00,96.46,96.52,96.42,96.51,3200.0,73.7817,73.8276,73.7511,73.82,3200.0
2013-12-27 14:20:00,96.54,96.58,96.51,96.53,1300.0,73.8429,73.8735,73.82,73.8353,1300.0
2013-12-27 14:25:00,96.54,96.61,96.53,96.55,3300.0,73.8429,73.8964,73.8353,73.8505,3300.0
2013-12-27 14:30:00,96.59,96.59,96.53,96.57,2600.0,73.8811,73.8811,73.8353,73.8658,2600.0
2013-12-27 14:35:00,96.61,96.62,96.55,96.59,3800.0,73.8964,73.9041,73.8505,73.8811,3800.0
2013-12-27 14:40:00,96.55,96.6,96.55,96.56,1100.0,73.8505,73.8888,73.8505,73.8582,1100.0
2013-12-27 14:45:00,96.55,96.58,96.53,96.53,5900.0,73.8505,73.8735,73.8353,73.8353,5900.0
2013-12-27 14:50:00,96.55,96.57,96.49,96.49,6500.0,73.8505,73.8658,73.8047,73.8047,6500.0
2013-12-27 14:55:00,96.49,96.51,96.47,96.5,2800.0,73.8047,73.82,73.7894,73.8123,2800.0
2013-12-27 15:00:00,96.5,96.5,96.46,96.47,1800.0,73.8123,73.8123,73.7817,73.7894,1800.0
2013-12-27 15:05:00,96.47,96.52,96.46,96.51,9600.0,73.7894,73.8276,73.7817,73.82,9600.0
2013-12-27 15:10:00,96.5,96.56,96.5,96.56,5000.0,73.8123,73.8582,73.8123,73.8582,5000.0
2013-12-27 15:15:00,96.56,96.56,96.5,96.56,6600.0,73.8582,73.8582,73.8123,73.8582,6600.0
2013-12-27 15:20:00,96.57,96.57,96.46,96.47,8700.0,73.8658,73.8658,73.7817,73.7894,8700.0
2013-12-27 15:25:00,96.48,96.51,96.47,96.5,7600.0,73.797,73.82,73.7894,73.8123,7600.0
2013-12-27 15:30:00,96.48,96.5,96.45,96.46,16900.0,73.797,73.8123,73.7741,73.7817,16900.0
2013-12-27 15:35:00,96.45,96.47,96.38,96.4,10200.0,73.7741,73.7894,73.7205,73.7358,10200.0
2013-12-27 15:40:00,96.39,96.42,96.39,96.41,6500.0,73.7282,73.7511,73.7282,73.7435,6500.0
2013-12-27 15:45:00,96.4,96.41,96.36,96.37,16500.0,73.7358,73.7435,73.7052,73.7129,16500.0
2013-12-27 15:50:00,96.38,96.39,96.34,96.37,21900.0,73.7205,73.7282,73.6899,73.7129,21900.0
2013-12-27 15:55:00,96.36,96.36,96.27,96.29,29000.0,73.7052,73.7052,73.6364,73.6517,29000.0
2013-12-30 09:30:00,96.38,96.47,96.28,96.35,7600.0,73.7205,73.7894,73.644,73.6976,7600.0
2013-12-30 09:35:00,96.44,96.73,96.44,96.73,7900.0,73.7664,73.9882,73.7664,73.9882,7900.0
2013-12-30 09:40:00,96.72,96.89,96.58,96.87,6300.0,73.9806,74.1106,73.8735,74.0953,6300.0
2013-12-30 09:45:00,96.83,96.83,96.58,96.62,9100.0,74.0647,74.0647,73.8735,73.9041,9100.0
2013-12-30 09:50:00,96.66,96.74,96.63,96.71,2100.0,73.9347,73.9959,73.9117,73.9729,2100.0
2013-12-30 09:55:00,96.77,96.77,96.54,96.54,6300.0,74.0188,74.0188,73.8429,73.8429,6300.0
2013-12-30 10:00:00,96.54,96.6,96.49,96.6,4300.0,73.8429,73.8888,73.8047,73.8888,4300.0
2013-12-30 10:05:00,96.65,96.74,96.61,96.74,7900.0,73.927,73.9959,73.8964,73.9959,7900.0
2013-12-30 10:10:00,96.74,96.81,96.74,96.8,3700.0,73.9959,74.0494,73.9959,74.0418,3700.0
2013-12-30 10:15:00,96.82,96.95,96.82,96.95,7000.0,74.0571,74.1565,74.0571,74.1565,7000.0
2013-12-30 10:20:00,96.9,96.99,96.9,96.99,5100.0,74.1183,74.1871,74.1183,74.1871,5100.0
2013-12-30 10:25:00,96.96,97.0,96.9,96.93,5200.0,74.1642,74.1948,74.1183,74.1412,5200.0
2013-12-30 10:30:00,96.95,96.97,96.91,96.92,8500.0,74.1565,74.1718,74.1259,74.1336,8500.0
2013-12-30 10:35:00,96.93,97.04,96.93,97.04,13500.0,74.1412,74.2253,74.1412,74.2253,13500.0
2013-12-30 10:40:00,97.07,97.1,97.05,97.09,12000.0,74.2483,74.2712,74.233,74.2636,12000.0
2013-12-30 10:45:00,97.05,97.09,96.99,97.01,3400.0,74.233,74.2636,74.1871,74.2024,3400.0
2013-12-30 10:50:00,97.06,97.14,97.01,97.13,3600.0,74.2406,74.3018,74.2024,74.2942,3600.0
2013-12-30 10:55:00,97.13,97.22,97.13,97.14,9400.0,74.2942,74.363,74.2942,74.3018,9400.0
2013-12-30 11:00:00,97.18,97.25,97.14,97.23,5700.0,74.3324,74.386,74.3018,74.3707,5700.0
2013-12-30 11:05:00,97.23,97.24,97.18,97.22,6500.0,74.3707,74.3783,74.3324,74.363,6500.0
2013-12-30 11:10:00,97.24,97.3,97.23,97.3,25800.0,74.3783,74.4242,74.3707,74.4242,25800.0
2013-12-30 11:15:00,97.28,97.39,97.28,97.33,7200.0,74.4089,74.4931,74.4089,74.4472,7200.0
2013-12-30 11:20:00,97.35,97.39,97.34,97.38,3100.0,74.4625,74.4931,74.4548,74.4854,3100.0
2013-12-30 11:25:00,97.39,97.43,97.37,97.4,8000.0,74.4931,74.5237,74.4778,74.5007,8000.0
2013-12-30 11:30:00,97.4,97.42,97.3,97.3,5100.0,74.5007,74.516,74.4242,74.4242,5100.0
2013-12-30 11:35:00,97.28,97.34,97.09,97.09,6100.0,74.4089,74.4548,74.2636,74.2636,6100.0
2013-12-30 11:40:00,97.14,97.23,97.09,97.18,8900.0,74.3018,74.3707,74.2636,74.3324,8900.0
2013-12-30 11:45:00,97.22,97.26,97.18,97.26,4700.0,74.363,74.3936,74.3324,74.3936,4700.0
2013-12-30 11:50:00,97.25,97.25,97.23,97.25,5400.0,74.386,74.386,74.3707,74.386,5400.0
2013-12-30 11:55:00,97.25,97.28,97.23,97.25,10400.0,74.386,74.4089,74.3707,74.386,10400.0
2013-12-30 12:00:00,97.25,97.27,97.24,97.25,2100.0,74.386,74.4013,74.3783,74.386,2100.0
2013-12-30 12:05:00,97.26,97.26,97.24,97.25,3700.0,74.3936,74.3936,74.3783,74.386,3700.0
2013-12-30 12:10:00,97.25,97.28,97.22,97.23,5400.0,74.386,74.4089,74.363,74.3707,5400.0
2013-12-30 12:15:00,97.22,97.24,97.16,97.16,3600.0,74.363,74.3783,74.3171,74.3171,3600.0
2013-12-30 12:20:00,97.16,97.19,97.14,97.17,5700.0,74.3171,74.3401,74.3018,74.3248,5700.0
2013-12-30 12:25:00,97.18,97.27,97.15,97.23,16800.0,74.3324,74.4013,74.3095,74.3707,16800.0
2013-12-30 12:30:00,97.24,97.24,97.2,97.21,2800.0,74.3783,74.3783,74.3477,74.3554,2800.0
2013-12-30 12:35:00,97.21,97.26,97.2,97.26,12300.0,74.3554,74.3936,74.3477,74.3936,12300.0
2013-12-30 12:40:00,97.25,97.28,97.22,97.27,9600.0,74.386,74.4089,74.363,74.4013,9600.0
2013-12-30 12:45:00,97.27,97.3,97.23,97.26,7400.0,74.4013,74.4242,74.3707,74.3936,7400.0
2013-12-30 12:50:00,97.25,97.25,97.19,97.2,5400.0,74.386,74.386,74.3401,74.3477,5400.0
2013-12-30 12:55:00,97.18,97.26,97.18,97.23,7900.0,74.3324,74.3936,74.3324,74.3707,7900.0
2013-12-30 13:00:00,97.23,97.25,97.19,97.21,3400.0,74.3707,74.386,74.3401,74.3554,3400.0
2013-12-30 13:05:00,97.2,97.24,97.19,97.24,4300.0,74.3477,74.3783,74.3401,74.3783,4300.0
2013-12-30 13:10:00,97.24,97.25,97.22,97.22,6100.0,74.3783,74.386,74.363,74.363,6100.0
2013-12-30 13:15:00,97.25,97.25,97.22,97.25,1600.0,74.386,74.386,74.363,74.386,1600.0
2013-12-30 13:20:00,97.21,97.21,97.13,97.13,3400.0,74.3554,74.3554,74.2942,74.2942,3400.0
2013-12-30 13:25:00,97.14,97.16,97.14,97.14,2600.0,74.3018,74.3171,74.3018,74.3018,2600.0
2013-12-30 13:30:00,97.14,97.16,97.12,97.16,3800.0,74.3018,74.3171,74.2865,74.3171,3800.0
2013-12-30 13:35:00,97.16,97.17,97.13,97.15,3900.0,74.3171,74.3248,74.2942,74.3095,3900.0
2013-12-30 13:40:00,97.17,97.22,97.14,97.22,5000.0,74.3248,74.363,74.3018,74.363,5000.0
2013-12-30 13:45:00,97.19,97.22,97.19,97.21,1800.0,74.3401,74.363,74.3401,74.3554,1800.0
2013-12-30 13:50:00,97.22,97.3,97.22,97.3,7600.0,74.363,74.4242,74.363,74.4242,7600.0
2013-12-30 13:55:00,97.31,97.38,97.31,97.38,7400.0,74.4319,74.4854,74.4319,74.4854,7400.0
2013-12-30 14:00:00,97.37,97.41,97.36,97.41,7100.0,74.4778,74.5084,74.4701,74.5084,7100.0
2013-12-30 14:05:00,97.43,97.46,97.41,97.46,8200.0,74.5237,74.5466,74.5084,74.5466,8200.0
2013-12-30 14:10:00,97.44,97.47,97.43,97.45,3100.0,74.5313,74.5543,74.5237,74.539,3100.0
2013-12-30 14:15:00,97.47,97.49,97.45,97.48,4700.0,74.5543,74.5695,74.539,74.5619,4700.0
2013-12-30 14:20:00,97.45,97.5,97.45,97.48,6700.0,74.539,74.5772,74.539,74.5619,6700.0
2013-12-30 14:25:00,97.48,97.49,97.47,97.49,5400.0,74.5619,74.5695,74.5543,74.5695,5400.0
2013-12-30 14:30:00,97.49,97.56,97.47,97.56,8900.0,74.5695,74.6231,74.5543,74.6231,8900.0
2013-12-30 14:35:00,97.54,97.62,97.53,97.62,7200.0,74.6078,74.669,74.6001,74.669,7200.0
2013-12-30 14:40:00,97.62,97.7,97.62,97.69,9600.0,74.669,74.7302,74.669,74.7225,9600.0
2013-12-30 14:45:00,97.66,97.69,97.65,97.67,6000.0,74.6996,74.7225,74.6919,74.7072,6000.0
2013-12-30 14:50:00,97.66,97.67,97.55,97.57,5900.0,74.6996,74.7072,74.6154,74.6307,5900.0
2013-12-30 14:55:00,97.55,97.55,97.45,97.46,6600.0,74.6154,74.6154,74.539,74.5466,6600.0
2013-12-30 15:00:00,97.46,97.47,97.43,97.47,5500.0,74.5466,74.5543,74.5237,74.5543,5500.0
2013-12-30 15:05:00,97.47,97.48,97.43,97.43,8100.0,74.5543,74.5619,74.5237,74.5237,8100.0
2013-12-30 15:10:00,97.42,97.49,97.42,97.43,8400.0,74.516,74.5695,74.516,74.5237,8400.0
2013-12-30 15:15:00,97.44,97.47,97.43,97.47,4500.0,74.5313,74.5543,74.5237,74.5543,4500.0
2013-12-30 15:20:00,97.46,97.48,97.43,97.44,6700.0,74.5466,74.5619,74.5237,74.5313,6700.0
2013-12-30 15:25:00,97.43,97.43,97.41,97.43,5900.0,74.5237,74.5237,74.5084,74.5237,5900.0
2013-12-30 15:30:00,97.42,97.43,97.36,97.43,9100.0,74.516,74.5237,74.4701,74.5237,9100.0
2013-12-30 15:35:00,97.44,97.44,97.35,97.37,27400.0,74.5313,74.5313,74.4625,74.4778,27400.0
2013-12-30 15:40:00,97.36,97.36,97.28,97.31,6400.0,74.4701,74.4701,74.4089,74.4319,6400.0
2013-12-30 15:45:00,97.32,97.37,97.3,97.36,17400.0,74.4395,74.4778,74.4242,74.4701,17400.0
2013-12-30 15:50:00,97.36,97.45,97.33,97.43,19200.0,74.4701,74.539,74.4472,74.5237,19200.0
2013-12-30 15:55:00,97.44,97.62,97.43,97.57,51300.0,74.5313,74.669,74.5237,74.6307,51300.0
2013-12-31 09:30:00,97.66,97.85,97.58,97.59,8800.0,74.6996,74.8449,74.6384,74.646,8800.0
2013-12-31 09:35:00,97.58,97.72,97.2,97.36,6700.0,74.6384,74.7455,74.3477,74.4701,6700.0
2013-12-31 09:40:00,97.32,97.38,97.19,97.19,1300.0,74.4395,74.4854,74.3401,74.3401,1300.0
2013-12-31 09:45:00,97.29,97.29,97.03,97.03,5500.0,74.4166,74.4166,74.2177,74.2177,5500.0
2013-12-31 09:50:00,97.06,97.15,97.0,97.14,3500.0,74.2406,74.3095,74.1948,74.3018,3500.0
2013-12-31 09:55:00,97.06,97.15,97.03,97.15,4800.0,74.2406,74.3095,74.2177,74.3095,4800.0
2013-12-31 10:00:00,97.15,97.44,97.13,97.39,7400.0,74.3095,74.5313,74.2942,74.4931,7400.0
2013-12-31 10:05:00,97.36,97.43,97.31,97.33,1900.0,74.4701,74.5237,74.4319,74.4472,1900.0
2013-12-31 10:10:00,97.38,97.53,97.38,97.47,5000.0,74.4854,74.6001,74.4854,74.5543,5000.0
2013-12-31 10:15:00,97.51,97.53,97.48,97.53,3900.0,74.5848,74.6001,74.5619,74.6001,3900.0
2013-12-31 10:20:00,97.48,97.56,97.47,97.47,3300.0,74.5619,74.6231,74.5543,74.5543,3300.0
2013-12-31 10:25:00,97.52,97.52,97.4,97.41,4600.0,74.5925,74.5925,74.5007,74.5084,4600.0
2013-12-31 10:30:00,97.39,97.41,97.32,97.4,9900.0,74.4931,74.5084,74.4395,74.5007,9900.0
2013-12-31 10:35:00,97.4,97.43,97.37,97.43,3400.0,74.5007,74.5237,74.4778,74.5237,3400.0
2013-12-31 10:40:00,97.4,97.53,97.4,97.48,8000.0,74.5007,74.6001,74.5007,74.5619,8000.0
2013-12-31 10:45:00,97.48,97.48,97.39,97.41,4900.0,74.5619,74.5619,74.4931,74.5084,4900.0
2013-12-31 10:50:00,97.41,97.43,97.37,97.4,13100.0,74.5084,74.5237,74.4778,74.5007,13100.0
2013-12-31 10:55:00,97.4,97.49,97.38,97.48,8800.0,74.5007,74.5695,74.4854,74.5619,8800.0
2013-12-31 11:00:00,97.48,97.63,97.45,97.61,11800.0,74.5619,74.6766,74.539,74.6613,11800.0
2013-12-31 11:05:00,97.63,97.71,97.6,97.67,3200.0,74.6766,74.7378,74.6537,74.7072,3200.0
2013-12-31 11:10:00,97.72,97.8,97.67,97.74,6900.0,74.7455,74.8067,74.7072,74.7608,6900.0
2013-12-31 11:15:00,97.74,97.74,97.66,97.7,2800.0,74.7608,74.7608,74.6996,74.7302,2800.0
2013-12-31 11:20:00,97.66,97.71,97.63,97.63,1900.0,74.6996,74.7378,74.6766,74.6766,1900.0
2013-12-31 11:25:00,97.64,97.67,97.61,97.64,3700.0,74.6843,74.7072,74.6613,74.6843,3700.0
2013-12-31 11:30:00,97.63,97.69,97.59,97.64,3700.0,74.6766,74.7225,74.646,74.6843,3700.0
2013-12-31 11:35:00,97.64,97.66,97.59,97.65,2800.0,74.6843,74.6996,74.646,74.6919,2800.0
2013-12-31 11:40:00,97.64,97.64,97.55,97.55,4400.0,74.6843,74.6843,74.6154,74.6154,4400.0
2013-12-31 11:45:00,97.53,97.57,97.51,97.56,4500.0,74.6001,74.6307,74.5848,74.6231,4500.0
2013-12-31 11:50:00,97.57,97.62,97.55,97.6,2400.0,74.6307,74.669,74.6154,74.6537,2400.0
2013-12-31 11:55:00,97.56,97.6,97.56,97.58,6600.0,74.6231,74.6537,74.6231,74.6384,6600.0
2013-12-31 12:00:00,97.62,97.7,97.6,97.68,4500.0,74.669,74.7302,74.6537,74.7149,4500.0
2013-12-31 12:05:00,97.67,97.68,97.62,97.63,2200.0,74.7072,74.7149,74.669,74.6766,2200.0
2013-12-31 12:10:00,97.64,97.64,97.57,97.6,1700.0,74.6843,74.6843,74.6307,74.6537,1700.0
2013-12-31 12:15:00,97.57,97.57,97.5,97.51,4100.0,74.6307,74.6307,74.5772,74.5848,4100.0
2013-12-31 12:20:00,97.5,97.56,97.49,97.56,3400.0,74.5772,74.6231,74.5695,74.6231,3400.0
2013-12-31 12:25:00,97.57,97.59,97.55,97.57,3200.0,74.6307,74.646,74.6154,74.6307,3200.0
2013-12-31 12:30:00,97.58,97.67,97.56,97.67,4500.0,74.6384,74.7072,74.6231,74.7072,4500.0
2013-12-31 12:35:00,97.65,97.68,97.55,97.57,5000.0,74.6919,74.7149,74.6154,74.6307,5000.0
2013-12-31 12:40:00,97.55,97.59,97.48,97.48,4400.0,74.6154,74.646,74.5619,74.5619,4400.0
2013-12-31 12:45:00,97.48,97.51,97.46,97.49,3600.0,74.5619,74.5848,74.5466,74.5695,3600.0
2013-12-31 12:50:00,97.51,97.56,97.47,97.53,2800.0,74.5848,74.6231,74.5543,74.6001,2800.0
2013-12-31 12:55:00,97.53,97.6,97.5,97.54,2600.0,74.6001,74.6537,74.5772,74.6078,2600.0
2013-12-31 13:00:00,97.53,97.56,97.46,97.47,2500.0,74.6001,74.6231,74.5466,74.5543,2500.0
2013-12-31 13:05:00,97.47,97.51,97.41,97.44,3700.0,74.5543,74.5848,74.5084,74.5313,3700.0
2013-12-31 13:10:00,97.45,97.48,97.42,97.48,2300.0,74.539,74.5619,74.516,74.5619,2300.0
2013-12-31 13:15:00,97.48,97.53,97.47,97.52,2400.0,74.5619,74.6001,74.5543,74.5925,2400.0
2013-12-31 13:20:00,97.52,97.52,97.46,97.46,2100.0,74.5925,74.5925,74.5466,74.5466,2100.0
2013-12-31 13:25:00,97.48,97.48,97.43,97.46,2400.0,74.5619,74.5619,74.5237,74.5466,2400.0
2013-12-31 13:30:00,97.47,97.47,97.41,97.45,2900.0,74.5543,74.5543,74.5084,74.539,2900.0
2013-12-31 13:35:00,97.45,97.48,97.42,97.46,3400.0,74.539,74.5619,74.516,74.5466,3400.0
2013-12-31 13:40:00,97.45,97.48,97.41,97.48,2300.0,74.539,74.5619,74.5084,74.5619,2300.0
2013-12-31 13:45:00,97.49,97.5,97.45,97.45,1400.0,74.5695,74.5772,74.539,74.539,1400.0
2013-12-31 13:50:00,97.43,97.52,97.43,97.52,2800.0,74.5237,74.5925,74.5237,74.5925,2800.0
2013-12-31 13:55:00,97.5,97.5,97.42,97.44,2000.0,74.5772,74.5772,74.516,74.5313,2000.0
2013-12-31 14:00:00,97.45,97.46,97.39,97.44,4300.0,74.539,74.5466,74.4931,74.5313,4300.0
2013-12-31 14:05:00,97.41,97.45,97.35,97.42,12300.0,74.5084,74.539,74.4625,74.516,12300.0
2013-12-31 14:10:00,97.42,97.45,97.39,97.39,5700.0,74.516,74.539,74.4931,74.4931,5700.0
2013-12-31 14:15:00,97.39,97.39,97.3,97.3,3600.0,74.4931,74.4931,74.4242,74.4242,3600.0
2013-12-31 14:20:00,97.29,97.29,97.25,97.28,4600.0,74.4166,74.4166,74.386,74.4089,4600.0
2013-12-31 14:25:00,97.26,97.26,97.14,97.15,9100.0,74.3936,74.3936,74.3018,74.3095,9100.0
2013-12-31 14:30:00,97.15,97.18,97.12,97.16,7600.0,74.3095,74.3324,74.2865,74.3171,7600.0
2013-12-31 14:35:00,97.14,97.18,97.02,97.02,4000.0,74.3018,74.3324,74.21,74.21,4000.0
2013-12-31 14:40:00,97.03,97.05,96.91,96.91,9700.0,74.2177,74.233,74.1259,74.1259,9700.0
2013-12-31 14:45:00,96.93,96.97,96.85,96.89,5100.0,74.1412,74.1718,74.08,74.1106,5100.0
2013-12-31 14:50:00,96.9,96.97,96.89,96.95,5100.0,74.1183,74.1718,74.1106,74.1565,5100.0
2013-12-31 14:55:00,96.93,97.02,96.88,97.01,6800.0,74.1412,74.21,74.103,74.2024,6800.0
2013-12-31 15:00:00,97.01,97.01,96.95,96.96,4700.0,74.2024,74.2024,74.1565,74.1642,4700.0
2013-12-31 15:05:00,96.95,96.99,96.93,96.93,3100.0,74.1565,74.1871,74.1412,74.1412,3100.0
2013-12-31 15:10:00,96.93,96.98,96.93,96.97,4500.0,74.1412,74.1795,74.1412,74.1718,4500.0
2013-12-31 15:15:00,96.97,97.03,96.94,97.02,5200.0,74.1718,74.2177,74.1489,74.21,5200.0
2013-12-31 15:20:00,97.04,97.13,97.04,97.13,4200.0,74.2253,74.2942,74.2253,74.2942,4200.0
2013-12-31 15:25:00,97.14,97.14,97.02,97.04,5600.0,74.3018,74.3018,74.21,74.2253,5600.0
2013-12-31 15:30:00,97.04,97.16,97.03,97.14,6800.0,74.2253,74.3171,74.2177,74.3018,6800.0
2013-12-31 15:35:00,97.14,97.17,97.12,97.12,4400.0,74.3018,74.3248,74.2865,74.2865,4400.0
2013-12-31 15:40:00,97.11,97.16,97.05,97.13,7700.0,74.2789,74.3171,74.233,74.2942,7700.0
2013-12-31 15:45:00,97.13,97.36,97.13,97.28,12200.0,74.2942,74.4701,74.2942,74.4089,12200.0
2013-12-31 15:50:00,97.27,97.32,97.26,97.26,14500.0,74.4013,74.4395,74.3936,74.3936,14500.0
2013-12-31 15:55:00,97.28,97.3,97.09,97.22,39900.0,74.4089,74.4242,74.2636,74.363,39900.0
2014-01-02 09:30:00,97.21,97.33,96.87,97.01,20100.0,74.3554,74.4472,74.0953,74.2024,20100.0
2014-01-02 09:35:00,96.89,97.0,96.62,96.68,15100.0,74.1106,74.1948,73.9041,73.95,15100.0
2014-01-02 09:40:00,96.66,96.9,96.62,96.79,3500.0,73.9347,74.1183,73.9041,74.0341,3500.0
2014-01-02 09:45:00,96.64,96.75,96.63,96.65,6000.0,73.9194,74.0035,73.9117,73.927,6000.0
2014-01-02 09:50:00,96.67,96.81,96.47,96.63,31100.0,73.9423,74.0494,73.7894,73.9117,31100.0
2014-01-02 09:55:00,96.72,96.72,96.43,96.43,6500.0,73.9806,73.9806,73.7588,73.7588,6500.0
2014-01-02 10:00:00,96.53,96.69,96.36,96.39,12200.0,73.8353,73.9576,73.7052,73.7282,12200.0
2014-01-02 10:05:00,96.33,96.51,96.26,96.51,17300.0,73.6823,73.82,73.6287,73.82,17300.0
2014-01-02 10:10:00,96.46,96.46,96.32,96.37,2000.0,73.7817,73.7817,73.6746,73.7129,2000.0
2014-01-02 10:15:00,96.39,96.4,96.17,96.23,20000.0,73.7282,73.7358,73.5599,73.6058,20000.0
2014-01-02 10:20:00,96.23,96.23,96.17,96.17,4100.0,73.6058,73.6058,73.5599,73.5599,4100.0
2014-01-02 10:25:00,96.15,96.19,96.09,96.15,9800.0,73.5446,73.5752,73.4987,73.5446,9800.0
2014-01-02 10:30:00,96.16,96.35,96.12,96.33,7700.0,73.5522,73.6976,73.5216,73.6823,7700.0
2014-01-02 10:35:00,96.31,96.4,96.31,96.33,9100.0,73.667,73.7358,73.667,73.6823,9100.0
2014-01-02 10:40:00,96.39,96.52,96.35,96.45,10800.0,73.7282,73.8276,73.6976,73.7741,10800.0
2014-01-02 10:45:00,96.44,96.47,96.41,96.45,7300.0,73.7664,73.7894,73.7435,73.7741,7300.0
2014-01-02 10:50:00,96.47,96.53,96.34,96.47,12000.0,73.7894,73.8353,73.6899,73.7894,12000.0
2014-01-02 10:55:00,96.51,96.57,96.46,96.51,10100.0,73.82,73.8658,73.7817,73.82,10100.0
2014-01-02 11:00:00,96.52,96.54,96.42,96.51,5600.0,73.8276,73.8429,73.7511,73.82,5600.0
2014-01-02 11:05:00,96.5,96.65,96.48,96.64,9800.0,73.8123,73.927,73.797,73.9194,9800.0
2014-01-02 11:10:00,96.63,96.68,96.58,96.67,6200.0,73.9117,73.95,73.8735,73.9423,6200.0
2014-01-02 11:15:00,96.68,96.75,96.68,96.75,6400.0,73.95,74.0035,73.95,74.0035,6400.0
2014-01-02 11:20:00,96.75,96.86,96.75,96.82,12100.0,74.0035,74.0877,74.0035,74.0571,12100.0
2014-01-02 11:25:00,96.83,96.83,96.73,96.81,7900.0,74.0647,74.0647,73.9882,74.0494,7900.0
2014-01-02 11:30:00,96.8,96.8,96.67,96.68,4100.0,74.0418,74.0418,73.9423,73.95,4100.0
2014-01-02 11:35:00,96.68,96.7,96.62,96.65,6900.0,73.95,73.9653,73.9041,73.927,6900.0
2014-01-02 11:40:00,96.65,96.74,96.65,96.7,6800.0,73.927,73.9959,73.927,73.9653,6800.0
2014-01-02 11:45:00,96.67,96.68,96.48,96.49,5000.0,73.9423,73.95,73.797,73.8047,5000.0
2014-01-02 11:50:00,96.49,96.49,96.39,96.46,10100.0,73.8047,73.8047,73.7282,73.7817,10100.0
2014-01-02 11:55:00,96.46,96.53,96.37,96.53,5500.0,73.7817,73.8353,73.7129,73.8353,5500.0
2014-01-02 12:00:00,96.55,96.55,96.45,96.48,2700.0,73.8505,73.8505,73.7741,73.797,2700.0
2014-01-02 12:05:00,96.48,96.54,96.46,96.51,2200.0,73.797,73.8429,73.7817,73.82,2200.0
2014-01-02 12:10:00,96.48,96.5,96.43,96.43,3500.0,73.797,73.8123,73.7588,73.7588,3500.0
2014-01-02 12:15:00,96.42,96.47,96.37,96.43,4800.0,73.7511,73.7894,73.7129,73.7588,4800.0
2014-01-02 12:20:00,96.39,96.47,96.39,96.47,1900.0,73.7282,73.7894,73.7282,73.7894,1900.0
2014-01-02 12:25:00,96.47,96.47,96.39,96.42,3400.0,73.7894,73.7894,73.7282,73.7511,3400.0
2014-01-02 12:30:00,96.44,96.44,96.29,96.36,5000.0,73.7664,73.7664,73.6517,73.7052,5000.0
2014-01-02 12:35:00,96.34,96.41,96.32,96.32,6700.0,73.6899,73.7435,73.6746,73.6746,6700.0
2014-01-02 12:40:00,96.36,96.36,96.25,96.28,11200.0,73.7052,73.7052,73.6211,73.644,11200.0
2014-01-02 12:45:00,96.31,96.39,96.28,96.39,12800.0,73.667,73.7282,73.644,73.7282,12800.0
2014-01-02 12:50:00,96.39,96.52,96.32,96.5,28900.0,73.7282,73.8276,73.6746,73.8123,28900.0
2014-01-02 12:55:00,96.5,96.5,96.38,96.4,7100.0,73.8123,73.8123,73.7205,73.7358,7100.0
2014-01-02 13:00:00,96.39,96.44,96.39,96.39,4000.0,73.7282,73.7664,73.7282,73.7282,4000.0
2014-01-02 13:05:00,96.4,96.4,96.35,96.35,2100.0,73.7358,73.7358,73.6976,73.6976,2100.0
2014-01-02 13:10:00,96.31,96.35,96.25,96.26,3500.0,73.667,73.6976,73.6211,73.6287,3500.0
2014-01-02 13:15:00,96.26,96.34,96.26,96.34,8000.0,73.6287,73.6899,73.6287,73.6899,8000.0
2014-01-02 13:20:00,96.31,96.39,96.26,96.27,13600.0,73.667,73.7282,73.6287,73.6364,13600.0
2014-01-02 13:25:00,96.29,96.29,96.09,96.09,34800.0,73.6517,73.6517,73.4987,73.4987,34800.0
2014-01-02 13:30:00,96.1,96.12,96.04,96.07,8900.0,73.5063,73.5216,73.4605,73.4834,8900.0
2014-01-02 13:35:00,96.07,96.16,96.03,96.13,8900.0,73.4834,73.5522,73.4528,73.5293,8900.0
2014-01-02 13:40:00,96.12,96.15,96.09,96.1,6000.0,73.5216,73.5446,73.4987,73.5063,6000.0
2014-01-02 13:45:00,96.11,96.24,96.09,96.21,16700.0,73.514,73.6134,73.4987,73.5905,16700.0
2014-01-02 13:50:00,96.25,96.25,96.09,96.14,8700.0,73.6211,73.6211,73.4987,73.5369,8700.0
2014-01-02 13:55:00,96.15,96.18,96.13,96.13,7500.0,73.5446,73.5675,73.5293,73.5293,7500.0
2014-01-02 14:00:00,96.14,96.19,96.14,96.17,7600.0,73.5369,73.5752,73.5369,73.5599,7600.0
2014-01-02 14:05:00,96.16,96.17,96.11,96.15,3200.0,73.5522,73.5599,73.514,73.5446,3200.0
2014-01-02 14:10:00,96.14,96.16,96.04,96.07,19400.0,73.5369,73.5522,73.4605,73.4834,19400.0
2014-01-02 14:15:00,96.04,96.07,95.9,95.94,24400.0,73.4605,73.4834,73.3534,73.384,24400.0
2014-01-02 14:20:00,95.93,96.04,95.92,96.02,20600.0,73.3763,73.4605,73.3687,73.4452,20600.0
2014-01-02 14:25:00,96.05,96.05,95.94,95.95,4900.0,73.4681,73.4681,73.384,73.3916,4900.0
2014-01-02 14:30:00,95.98,96.05,95.97,96.05,8400.0,73.4146,73.4681,73.4069,73.4681,8400.0
2014-01-02 14:35:00,96.05,96.05,95.99,96.0,14100.0,73.4681,73.4681,73.4222,73.4299,14100.0
2014-01-02 14:40:00,96.01,96.02,95.96,96.02,10700.0,73.4375,73.4452,73.3993,73.4452,10700.0
2014-01-02 14:45:00,96.01,96.08,95.98,96.05,7500.0,73.4375,73.491,73.4146,73.4681,7500.0
2014-01-02 14:50:00,96.05,96.08,96.05,96.05,8400.0,73.4681,73.491,73.4681,73.4681,8400.0
2014-01-02 14:55:00,96.07,96.07,95.94,95.96,9700.0,73.4834,73.4834,73.384,73.3993,9700.0
2014-01-02 15:00:00,95.97,96.04,95.9,95.94,21700.0,73.4069,73.4605,73.3534,73.384,21700.0
2014-01-02 15:05:00,95.94,95.99,95.92,95.93,6300.0,73.384,73.4222,73.3687,73.3763,6300.0
2014-01-02 15:10:00,95.96,96.05,95.96,96.01,8700.0,73.3993,73.4681,73.3993,73.4375,8700.0
2014-01-02 15:15:00,96.01,96.05,95.99,96.05,9200.0,73.4375,73.4681,73.4222,73.4681,9200.0
2014-01-02 15:20:00,96.06,96.08,96.01,96.04,12200.0,73.4758,73.491,73.4375,73.4605,12200.0
2014-01-02 15:25:00,96.04,96.07,95.99,95.99,9900.0,73.4605,73.4834,73.4222,73.4222,9900.0
2014-01-02 15:30:00,96.0,96.01,95.94,96.01,13600.0,73.4299,73.4375,73.384,73.4375,13600.0
2014-01-02 15:35:00,96.0,96.04,95.92,95.95,10500.0,73.4299,73.4605,73.3687,73.3916,10500.0
2014-01-02 15:40:00,95.95,96.05,95.94,96.01,18400.0,73.3916,73.4681,73.384,73.4375,18400.0
2014-01-02 15:45:00,96.01,96.13,95.95,96.05,26800.0,73.4375,73.5293,73.3916,73.4681,26800.0
2014-01-02 15:50:00,96.07,96.08,95.99,96.01,38200.0,73.4834,73.491,73.4222,73.4375,38200.0
2014-01-02 15:55:00,96.01,96.02,95.93,95.94,47600.0,73.4375,73.4452,73.3763,73.384,47600.0
2014-01-03 09:30:00,95.91,96.1,95.62,95.79,11300.0,73.361,73.5063,73.1392,73.2692,11300.0
2014-01-03 09:35:00,95.79,95.97,95.75,95.78,9500.0,73.2692,73.4069,73.2386,73.2616,9500.0
2014-01-03 09:40:00,95.8,95.81,95.6,95.6,7900.0,73.2769,73.2845,73.1239,73.1239,7900.0
2014-01-03 09:45:00,95.66,95.66,95.52,95.59,31400.0,73.1698,73.1698,73.0627,73.1163,31400.0
2014-01-03 09:50:00,95.59,95.64,95.45,95.52,51000.0,73.1163,73.1545,73.0092,73.0627,51000.0
2014-01-03 09:55:00,95.54,95.59,95.49,95.56,13400.0,73.078,73.1163,73.0398,73.0933,13400.0
2014-01-03 10:00:00,95.5,95.69,95.5,95.54,39700.0,73.0474,73.1927,73.0474,73.078,39700.0
2014-01-03 10:05:00,95.53,95.59,95.49,95.57,10500.0,73.0704,73.1163,73.0398,73.101,10500.0
2014-01-03 10:10:00,95.56,95.58,95.5,95.57,7500.0,73.0933,73.1086,73.0474,73.101,7500.0
2014-01-03 10:15:00,95.57,95.67,95.53,95.6,26300.0,73.101,73.1774,73.0704,73.1239,26300.0
2014-01-03 10:20:00,95.6,95.6,95.48,95.53,9400.0,73.1239,73.1239,73.0321,73.0704,9400.0
2014-01-03 10:25:00,95.5,95.7,95.5,95.66,9900.0,73.0474,73.2004,73.0474,73.1698,9900.0
2014-01-03 10:30:00,95.65,95.79,95.64,95.79,7000.0,73.1621,73.2692,73.1545,73.2692,7000.0
2014-01-03 10:35:00,95.77,95.91,95.77,95.85,10200.0,73.2539,73.361,73.2539,73.3151,10200.0
2014-01-03 10:40:00,95.83,95.93,95.82,95.92,6600.0,73.2998,73.3763,73.2922,73.3687,6600.0
2014-01-03 10:45:00,95.92,95.93,95.76,95.76,7000.0,73.3687,73.3763,73.2463,73.2463,7000.0
2014-01-03 10:50:00,95.74,95.8,95.7,95.8,9800.0,73.231,73.2769,73.2004,73.2769,9800.0
2014-01-03 10:55:00,95.76,95.89,95.76,95.81,7200.0,73.2463,73.3457,73.2463,73.2845,7200.0
2014-01-03 11:00:00,95.85,95.89,95.82,95.82,5900.0,73.3151,73.3457,73.2922,73.2922,5900.0
2014-01-03 11:05:00,95.81,95.96,95.73,95.96,8500.0,73.2845,73.3993,73.2233,73.3993,8500.0
2014-01-03 11:10:00,95.96,95.96,95.83,95.83,5700.0,73.3993,73.3993,73.2998,73.2998,5700.0
2014-01-03 11:15:00,95.86,95.86,95.69,95.78,10100.0,73.3228,73.3228,73.1927,73.2616,10100.0
2014-01-03 11:20:00,95.78,95.87,95.78,95.83,5600.0,73.2616,73.3304,73.2616,73.2998,5600.0
2014-01-03 11:25:00,95.83,95.84,95.7,95.7,7400.0,73.2998,73.3075,73.2004,73.2004,7400.0
2014-01-03 11:30:00,95.69,95.77,95.69,95.7,6600.0,73.1927,73.2539,73.1927,73.2004,6600.0
2014-01-03 11:35:00,95.7,95.79,95.7,95.77,5800.0,73.2004,73.2692,73.2004,73.2539,5800.0
2014-01-03 11:40:00,95.78,95.84,95.7,95.81,7500.0,73.2616,73.3075,73.2004,73.2845,7500.0
2014-01-03 11:45:00,95.82,95.82,95.72,95.73,2000.0,73.2922,73.2922,73.2157,73.2233,2000.0
2014-01-03 11:50:00,95.75,95.92,95.74,95.92,5300.0,73.2386,73.3687,73.231,73.3687,5300.0
2014-01-03 11:55:00,95.9,95.9,95.75,95.78,5900.0,73.3534,73.3534,73.2386,73.2616,5900.0
2014-01-03 12:00:00,95.74,95.78,95.68,95.68,6700.0,73.231,73.2616,73.1851,73.1851,6700.0
2014-01-03 12:05:00,95.69,95.79,95.65,95.79,9000.0,73.1927,73.2692,73.1621,73.2692,9000.0
2014-01-03 12:10:00,95.78,95.83,95.75,95.75,6500.0,73.2616,73.2998,73.2386,73.2386,6500.0
2014-01-03 12:15:00,95.75,95.77,95.74,95.76,1200.0,73.2386,73.2539,73.231,73.2463,1200.0
2014-01-03 12:20:00,95.76,95.88,95.75,95.86,7300.0,73.2463,73.3381,73.2386,73.3228,7300.0
2014-01-03 12:25:00,95.87,95.93,95.86,95.9,5100.0,73.3304,73.3763,73.3228,73.3534,5100.0
2014-01-03 12:30:00,95.91,95.93,95.85,95.86,6800.0,73.361,73.3763,73.3151,73.3228,6800.0
2014-01-03 12:35:00,95.85,95.97,95.84,95.97,5000.0,73.3151,73.4069,73.3075,73.4069,5000.0
2014-01-03 12:40:00,95.94,95.99,95.94,95.95,3500.0,73.384,73.4222,73.384,73.3916,3500.0
2014-01-03 12:45:00,95.96,96.02,95.96,96.02,4500.0,73.3993,73.4452,73.3993,73.4452,4500.0
2014-01-03 12:50:00,96.02,96.02,95.94,95.96,4100.0,73.4452,73.4452,73.384,73.3993,4100.0
2014-01-03 12:55:00,95.94,95.95,95.85,95.85,5600.0,73.384,73.3916,73.3151,73.3151,5600.0
2014-01-03 13:00:00,95.85,95.88,95.76,95.76,6400.0,73.3151,73.3381,73.2463,73.2463,6400.0
2014-01-03 13:05:00,95.76,95.76,95.7,95.7,4000.0,73.2463,73.2463,73.2004,73.2004,4000.0
2014-01-03 13:10:00,95.74,95.74,95.66,95.67,4900.0,73.231,73.231,73.1698,73.1774,4900.0
2014-01-03 13:15:00,95.66,95.7,95.64,95.7,4000.0,73.1698,73.2004,73.1545,73.2004,4000.0
2014-01-03 13:20:00,95.71,95.82,95.7,95.82,5200.0,73.208,73.2922,73.2004,73.2922,5200.0
2014-01-03 13:25:00,95.79,95.86,95.79,95.86,1800.0,73.2692,73.3228,73.2692,73.3228,1800.0
2014-01-03 13:30:00,95.86,95.86,95.75,95.77,6500.0,73.3228,73.3228,73.2386,73.2539,6500.0
2014-01-03 13:35:00,95.73,95.85,95.73,95.85,3100.0,73.2233,73.3151,73.2233,73.3151,3100.0
2014-01-03 13:40:00,95.85,95.85,95.79,95.82,4300.0,73.3151,73.3151,73.2692,73.2922,4300.0
2014-01-03 13:45:00,95.82,95.91,95.81,95.87,5400.0,73.2922,73.361,73.2845,73.3304,5400.0
2014-01-03 13:50:00,95.9,95.99,95.9,95.97,5100.0,73.3534,73.4222,73.3534,73.4069,5100.0
2014-01-03 13:55:00,95.96,95.99,95.96,95.99,3100.0,73.3993,73.4222,73.3993,73.4222,3100.0
2014-01-03 14:00:00,95.98,96.04,95.98,96.03,6700.0,73.4146,73.4605,73.4146,73.4528,6700.0
2014-01-03 14:05:00,96.02,96.03,95.89,95.89,4400.0,73.4452,73.4528,73.3457,73.3457,4400.0
2014-01-03 14:10:00,95.88,95.89,95.78,95.84,13500.0,73.3381,73.3457,73.2616,73.3075,13500.0
2014-01-03 14:15:00,95.87,95.87,95.83,95.85,4800.0,73.3304,73.3304,73.2998,73.3151,4800.0
2014-01-03 14:20:00,95.85,95.86,95.8,95.8,5600.0,73.3151,73.3228,73.2769,73.2769,5600.0
2014-01-03 14:25:00,95.8,95.81,95.69,95.69,7500.0,73.2769,73.2845,73.1927,73.1927,7500.0
2014-01-03 14:30:00,95.72,95.83,95.71,95.79,9900.0,73.2157,73.2998,73.208,73.2692,9900.0
2014-01-03 14:35:00,95.79,95.8,95.74,95.76,3300.0,73.2692,73.2769,73.231,73.2463,3300.0
2014-01-03 14:40:00,95.78,95.81,95.76,95.8,9100.0,73.2616,73.2845,73.2463,73.2769,9100.0
2014-01-03 14:45:00,95.79,95.95,95.78,95.84,23400.0,73.2692,73.3916,73.2616,73.3075,23400.0
2014-01-03 14:50:00,95.85,96.02,95.85,96.0,5000.0,73.3151,73.4452,73.3151,73.4299,5000.0
2014-01-03 14:55:00,95.99,96.0,95.87,95.88,8300.0,73.4222,73.4299,73.3304,73.3381,8300.0
2014-01-03 15:00:00,95.89,95.96,95.87,95.93,7400.0,73.3457,73.3993,73.3304,73.3763,7400.0
2014-01-03 15:05:00,95.95,95.99,95.91,95.93,8000.0,73.3916,73.4222,73.361,73.3763,8000.0
2014-01-03 15:10:00,95.95,96.2,95.94,96.1,9200.0,73.3916,73.5828,73.384,73.5063,9200.0
2014-01-03 15:15:00,96.09,96.13,96.06,96.1,6600.0,73.4987,73.5293,73.4758,73.5063,6600.0
2014-01-03 15:20:00,96.08,96.08,96.03,96.07,8600.0,73.491,73.491,73.4528,73.4834,8600.0
2014-01-03 15:25:00,96.07,96.08,96.02,96.04,16800.0,73.4834,73.491,73.4452,73.4605,16800.0
2014-01-03 15:30:00,96.05,96.09,96.03,96.08,6900.0,73.4681,73.4987,73.4528,73.491,6900.0
2014-01-03 15:35:00,96.07,96.08,96.05,96.06,7400.0,73.4834,73.491,73.4681,73.4758,7400.0
2014-01-03 15:40:00,96.06,96.06,95.88,95.97,18500.0,73.4758,73.4758,73.3381,73.4069,18500.0
2014-01-03 15:45:00,95.96,95.97,95.89,95.91,24100.0,73.3993,73.4069,73.3457,73.361,24100.0
2014-01-03 15:50:00,95.91,95.93,95.79,95.81,28200.0,73.361,73.3763,73.2692,73.2845,28200.0
2014-01-03 15:55:00,95.81,95.85,95.76,95.82,33800.0,73.2845,73.3151,73.2463,73.2922,33800.0
2014-01-06 09:30:00,95.83,96.22,95.78,96.06,21700.0,73.2998,73.5981,73.2616,73.4758,21700.0
2014-01-06 09:35:00,95.99,95.99,95.33,95.54,16400.0,73.4222,73.4222,72.9174,73.078,16400.0
2014-01-06 09:40:00,95.55,95.61,95.32,95.32,7800.0,73.0857,73.1315,72.9097,72.9097,7800.0
2014-01-06 09:45:00,95.36,95.65,95.36,95.53,7500.0,72.9403,73.1621,72.9403,73.0704,7500.0
2014-01-06 09:50:00,95.53,95.6,95.41,95.54,12400.0,73.0704,73.1239,72.9786,73.078,12400.0
2014-01-06 09:55:00,95.6,95.68,95.55,95.68,5200.0,73.1239,73.1851,73.0857,73.1851,5200.0
2014-01-06 10:00:00,95.68,95.8,95.45,95.8,15700.0,73.1851,73.2769,73.0092,73.2769,15700.0
2014-01-06 10:05:00,95.78,95.95,95.68,95.93,14600.0,73.2616,73.3916,73.1851,73.3763,14600.0
2014-01-06 10:10:00,95.92,95.92,95.73,95.85,10100.0,73.3687,73.3687,73.2233,73.3151,10100.0
2014-01-06 10:15:00,95.8,95.97,95.74,95.97,7600.0,73.2769,73.4069,73.231,73.4069,7600.0
2014-01-06 10:20:00,95.94,95.97,95.87,95.87,6500.0,73.384,73.4069,73.3304,73.3304,6500.0
2014-01-06 10:25:00,95.87,95.87,95.7,95.8,8100.0,73.3304,73.3304,73.2004,73.2769,8100.0
2014-01-06 10:30:00,95.82,95.9,95.76,95.83,7100.0,73.2922,73.3534,73.2463,73.2998,7100.0
2014-01-06 10:35:00,95.85,95.88,95.78,95.79,7900.0,73.3151,73.3381,73.2616,73.2692,7900.0
2014-01-06 10:40:00,95.76,95.77,95.6,95.67,7900.0,73.2463,73.2539,73.1239,73.1774,7900.0
2014-01-06 10:45:00,95.67,95.8,95.65,95.77,4000.0,73.1774,73.2769,73.1621,73.2539,4000.0
2014-01-06 10:50:00,95.77,95.92,95.77,95.88,4700.0,73.2539,73.3687,73.2539,73.3381,4700.0
2014-01-06 10:55:00,95.87,95.87,95.56,95.64,7700.0,73.3304,73.3304,73.0933,73.1545,7700.0
2014-01-06 11:00:00,95.66,95.72,95.62,95.69,5500.0,73.1698,73.2157,73.1392,73.1927,5500.0
2014-01-06 11:05:00,95.67,95.72,95.64,95.66,2800.0,73.1774,73.2157,73.1545,73.1698,2800.0
2014-01-06 11:10:00,95.67,95.72,95.6,95.63,4200.0,73.1774,73.2157,73.1239,73.1468,4200.0
2014-01-06 11:15:00,95.62,95.62,95.46,95.55,5400.0,73.1392,73.1392,73.0168,73.0857,5400.0
2014-01-06 11:20:00,95.59,95.6,95.54,95.58,3900.0,73.1163,73.1239,73.078,73.1086,3900.0
2014-01-06 11:25:00,95.57,95.61,95.49,95.61,5900.0,73.101,73.1315,73.0398,73.1315,5900.0
2014-01-06 11:30:00,95.58,95.61,95.53,95.53,3300.0,73.1086,73.1315,73.0704,73.0704,3300.0
2014-01-06 11:35:00,95.52,95.52,95.41,95.44,7900.0,73.0627,73.0627,72.9786,73.0015,7900.0
2014-01-06 11:40:00,95.47,95.52,95.38,95.44,16100.0,73.0245,73.0627,72.9556,73.0015,16100.0
2014-01-06 11:45:00,95.42,95.44,95.32,95.4,4300.0,72.9862,73.0015,72.9097,72.9709,4300.0
2014-01-06 11:50:00,95.37,95.44,95.33,95.4,5800.0,72.948,73.0015,72.9174,72.9709,5800.0
2014-01-06 11:55:00,95.37,95.49,95.37,95.45,3000.0,72.948,73.0398,72.948,73.0092,3000.0
2014-01-06 12:00:00,95.45,95.49,95.37,95.38,6200.0,73.0092,73.0398,72.948,72.9556,6200.0
2014-01-06 12:05:00,95.4,95.5,95.4,95.47,3300.0,72.9709,73.0474,72.9709,73.0245,3300.0
2014-01-06 12:10:00,95.43,95.43,95.38,95.38,3400.0,72.9939,72.9939,72.9556,72.9556,3400.0
2014-01-06 12:15:00,95.4,95.4,95.37,95.38,2600.0,72.9709,72.9709,72.948,72.9556,2600.0
2014-01-06 12:20:00,95.37,95.44,95.32,95.32,6600.0,72.948,73.0015,72.9097,72.9097,6600.0
2014-01-06 12:25:00,95.33,95.33,95.24,95.26,3400.0,72.9174,72.9174,72.8485,72.8638,3400.0
2014-01-06 12:30:00,95.22,95.29,95.18,95.29,6500.0,72.8332,72.8868,72.8026,72.8868,6500.0
2014-01-06 12:35:00,95.28,95.31,95.23,95.23,4400.0,72.8791,72.9021,72.8409,72.8409,4400.0
2014-01-06 12:40:00,95.23,95.31,95.21,95.27,2800.0,72.8409,72.9021,72.8256,72.8715,2800.0
2014-01-06 12:45:00,95.28,95.32,95.28,95.32,2400.0,72.8791,72.9097,72.8791,72.9097,2400.0
2014-01-06 12:50:00,95.33,95.37,95.27,95.37,7600.0,72.9174,72.948,72.8715,72.948,7600.0
2014-01-06 12:55:00,95.36,95.39,95.34,95.35,4100.0,72.9403,72.9633,72.925,72.9327,4100.0
2014-01-06 13:00:00,95.34,95.35,95.3,95.32,2700.0,72.925,72.9327,72.8944,72.9097,2700.0
2014-01-06 13:05:00,95.33,95.34,95.27,95.3,4100.0,72.9174,72.925,72.8715,72.8944,4100.0
2014-01-06 13:10:00,95.27,95.32,95.24,95.24,5700.0,72.8715,72.9097,72.8485,72.8485,5700.0
2014-01-06 13:15:00,95.27,95.27,95.23,95.23,2600.0,72.8715,72.8715,72.8409,72.8409,2600.0
2014-01-06 13:20:00,95.25,95.29,95.24,95.26,3300.0,72.8562,72.8868,72.8485,72.8638,3300.0
2014-01-06 13:25:00,95.28,95.34,95.27,95.31,3600.0,72.8791,72.925,72.8715,72.9021,3600.0
2014-01-06 13:30:00,95.31,95.36,95.25,95.25,4500.0,72.9021,72.9403,72.8562,72.8562,4500.0
2014-01-06 13:35:00,95.27,95.31,95.25,95.3,3300.0,72.8715,72.9021,72.8562,72.8944,3300.0
2014-01-06 13:40:00,95.29,95.35,95.28,95.28,6200.0,72.8868,72.9327,72.8791,72.8791,6200.0
2014-01-06 13:45:00,95.25,95.29,95.2,95.22,3600.0,72.8562,72.8868,72.8179,72.8332,3600.0
2014-01-06 13:50:00,95.22,95.49,95.22,95.41,14000.0,72.8332,73.0398,72.8332,72.9786,14000.0
2014-01-06 13:55:00,95.38,95.51,95.36,95.48,4400.0,72.9556,73.0551,72.9403,73.0321,4400.0
2014-01-06 14:00:00,95.46,95.47,95.39,95.44,4700.0,73.0168,73.0245,72.9633,73.0015,4700.0
2014-01-06 14:05:00,95.42,95.42,95.27,95.27,4800.0,72.9862,72.9862,72.8715,72.8715,4800.0
2014-01-06 14:10:00,95.29,95.44,95.28,95.35,6700.0,72.8868,73.0015,72.8791,72.9327,6700.0
2014-01-06 14:15:00,95.34,95.39,95.31,95.31,3800.0,72.925,72.9633,72.9021,72.9021,3800.0
2014-01-06 14:20:00,95.31,95.42,95.31,95.41,4700.0,72.9021,72.9862,72.9021,72.9786,4700.0
2014-01-06 14:25:00,95.39,95.42,95.31,95.33,3700.0,72.9633,72.9862,72.9021,72.9174,3700.0
2014-01-06 14:30:00,95.36,95.42,95.36,95.38,6600.0,72.9403,72.9862,72.9403,72.9556,6600.0
2014-01-06 14:35:00,95.37,95.44,95.37,95.41,3900.0,72.948,73.0015,72.948,72.9786,3900.0
2014-01-06 14:40:00,95.42,95.48,95.41,95.41,4200.0,72.9862,73.0321,72.9786,72.9786,4200.0
2014-01-06 14:45:00,95.43,95.45,95.38,95.45,6700.0,72.9939,73.0092,72.9556,73.0092,6700.0
2014-01-06 14:50:00,95.46,95.47,95.36,95.36,5200.0,73.0168,73.0245,72.9403,72.9403,5200.0
2014-01-06 14:55:00,95.35,95.47,95.35,95.47,4200.0,72.9327,73.0245,72.9327,73.0245,4200.0
2014-01-06 15:00:00,95.46,95.46,95.42,95.43,3200.0,73.0168,73.0168,72.9862,72.9939,3200.0
2014-01-06 15:05:00,95.43,95.5,95.43,95.49,4800.0,72.9939,73.0474,72.9939,73.0398,4800.0
2014-01-06 15:10:00,95.46,95.55,95.45,95.55,6100.0,73.0168,73.0857,73.0092,73.0857,6100.0
2014-01-06 15:15:00,95.53,95.67,95.53,95.6,8600.0,73.0704,73.1774,73.0704,73.1239,8600.0
2014-01-06 15:20:00,95.62,95.64,95.58,95.6,3300.0,73.1392,73.1545,73.1086,73.1239,3300.0
2014-01-06 15:25:00,95.6,95.64,95.56,95.64,9200.0,73.1239,73.1545,73.0933,73.1545,9200.0
2014-01-06 15:30:00,95.63,95.63,95.39,95.4,7500.0,73.1468,73.1468,72.9633,72.9709,7500.0
2014-01-06 15:35:00,95.4,95.48,95.4,95.48,9900.0,72.9709,73.0321,72.9709,73.0321,9900.0
2014-01-06 15:40:00,95.46,95.47,95.41,95.46,11100.0,73.0168,73.0245,72.9786,73.0168,11100.0
2014-01-06 15:45:00,95.45,95.53,95.41,95.53,30800.0,73.0092,73.0704,72.9786,73.0704,30800.0
2014-01-06 15:50:00,95.53,95.61,95.53,95.59,36500.0,73.0704,73.1315,73.0704,73.1163,36500.0
2014-01-06 15:55:00,95.61,95.62,95.51,95.53,68300.0,73.1315,73.1392,73.0551,73.0704,68300.0
2014-01-07 09:30:00,95.8,96.58,95.8,96.58,31800.0,73.2769,73.8735,73.2769,73.8735,31800.0
2014-01-07 09:35:00,96.51,96.73,96.5,96.51,15400.0,73.82,73.9882,73.8123,73.82,15400.0
2014-01-07 09:40:00,96.59,96.69,96.48,96.6,30000.0,73.8811,73.9576,73.797,73.8888,30000.0
2014-01-07 09:45:00,96.64,96.93,96.64,96.78,18200.0,73.9194,74.1412,73.9194,74.0265,18200.0
2014-01-07 09:50:00,96.79,96.85,96.76,96.85,38900.0,74.0341,74.08,74.0112,74.08,38900.0
2014-01-07 09:55:00,96.84,97.11,96.84,97.11,45700.0,74.0724,74.2789,74.0724,74.2789,45700.0
2014-01-07 10:00:00,97.11,97.18,97.03,97.14,24300.0,74.2789,74.3324,74.2177,74.3018,24300.0
2014-01-07 10:05:00,97.14,97.14,96.95,96.96,31400.0,74.3018,74.3018,74.1565,74.1642,31400.0
2014-01-07 10:10:00,96.98,97.25,96.97,97.25,22300.0,74.1795,74.386,74.1718,74.386,22300.0
2014-01-07 10:15:00,97.2,97.36,97.15,97.15,17000.0,74.3477,74.4701,74.3095,74.3095,17000.0
2014-01-07 10:20:00,97.13,97.22,97.12,97.22,12900.0,74.2942,74.363,74.2865,74.363,12900.0
2014-01-07 10:25:00,97.23,97.25,97.09,97.25,40000.0,74.3707,74.386,74.2636,74.386,40000.0
2014-01-07 10:30:00,97.25,97.29,97.11,97.19,13200.0,74.386,74.4166,74.2789,74.3401,13200.0
2014-01-07 10:35:00,97.23,97.47,97.23,97.47,10200.0,74.3707,74.5543,74.3707,74.5543,10200.0
2014-01-07 10:40:00,97.45,97.49,97.24,97.28,13100.0,74.539,74.5695,74.3783,74.4089,13100.0
2014-01-07 10:45:00,97.28,97.28,97.13,97.14,9100.0,74.4089,74.4089,74.2942,74.3018,9100.0
2014-01-07 10:50:00,97.15,97.22,97.11,97.15,114600.0,74.3095,74.363,74.2789,74.3095,114600.0
2014-01-07 10:55:00,97.12,97.24,97.07,97.21,56800.0,74.2865,74.3783,74.2483,74.3554,56800.0
2014-01-07 11:00:00,97.19,97.24,97.12,97.18,38100.0,74.3401,74.3783,74.2865,74.3324,38100.0
2014-01-07 11:05:00,97.22,97.24,97.17,97.24,15000.0,74.363,74.3783,74.3248,74.3783,15000.0
2014-01-07 11:10:00,97.24,97.3,97.22,97.3,10000.0,74.3783,74.4242,74.363,74.4242,10000.0
2014-01-07 11:15:00,97.3,97.36,97.25,97.36,32900.0,74.4242,74.4701,74.386,74.4701,32900.0
2014-01-07 11:20:00,97.34,97.49,97.34,97.47,8500.0,74.4548,74.5695,74.4548,74.5543,8500.0
2014-01-07 11:25:00,97.48,97.49,97.34,97.34,34300.0,74.5619,74.5695,74.4548,74.4548,34300.0
2014-01-07 11:30:00,97.33,97.35,97.25,97.27,13400.0,74.4472,74.4625,74.386,74.4013,13400.0
2014-01-07 11:35:00,97.22,97.25,97.12,97.12,25000.0,74.363,74.386,74.2865,74.2865,25000.0
2014-01-07 11:40:00,97.16,97.21,97.1,97.19,51100.0,74.3171,74.3554,74.2712,74.3401,51100.0
2014-01-07 11:45:00,97.12,97.22,97.09,97.2,8800.0,74.2865,74.363,74.2636,74.3477,8800.0
2014-01-07 11:50:00,97.2,97.21,97.01,97.05,13100.0,74.3477,74.3554,74.2024,74.233,13100.0
2014-01-07 11:55:00,97.09,97.13,97.07,97.07,4000.0,74.2636,74.2942,74.2483,74.2483,4000.0
2014-01-07 12:00:00,97.07,97.08,96.98,97.08,11600.0,74.2483,74.2559,74.1795,74.2559,11600.0
2014-01-07 12:05:00,97.07,97.11,97.03,97.03,6800.0,74.2483,74.2789,74.2177,74.2177,6800.0
2014-01-07 12:10:00,97.02,97.21,97.02,97.2,8700.0,74.21,74.3554,74.21,74.3477,8700.0
2014-01-07 12:15:00,97.21,97.23,97.13,97.17,6900.0,74.3554,74.3707,74.2942,74.3248,6900.0
2014-01-07 12:20:00,97.17,97.17,97.05,97.05,3500.0,74.3248,74.3248,74.233,74.233,3500.0
2014-01-07 12:25:00,97.02,97.09,96.97,97.09,5700.0,74.21,74.2636,74.1718,74.2636,5700.0
2014-01-07 12:30:00,97.06,97.24,97.06,97.22,6600.0,74.2406,74.3783,74.2406,74.363,6600.0
2014-01-07 12:35:00,97.22,97.22,97.16,97.18,4400.0,74.363,74.363,74.3171,74.3324,4400.0
2014-01-07 12:40:00,97.17,97.18,97.06,97.14,7400.0,74.3248,74.3324,74.2406,74.3018,7400.0
2014-01-07 12:45:00,97.09,97.12,97.08,97.11,9600.0,74.2636,74.2865,74.2559,74.2789,9600.0
2014-01-07 12:50:00,97.11,97.11,97.06,97.06,6500.0,74.2789,74.2789,74.2406,74.2406,6500.0
2014-01-07 12:55:00,97.1,97.16,97.08,97.15,12300.0,74.2712,74.3171,74.2559,74.3095,12300.0
2014-01-07 13:00:00,97.12,97.12,97.05,97.07,8000.0,74.2865,74.2865,74.233,74.2483,8000.0
2014-01-07 13:05:00,97.05,97.09,97.01,97.03,3500.0,74.233,74.2636,74.2024,74.2177,3500.0
2014-01-07 13:10:00,97.04,97.06,96.96,96.98,6600.0,74.2253,74.2406,74.1642,74.1795,6600.0
2014-01-07 13:15:00,97.0,97.05,96.98,97.03,4000.0,74.1948,74.233,74.1795,74.2177,4000.0
2014-01-07 13:20:00,97.03,97.07,97.01,97.03,7200.0,74.2177,74.2483,74.2024,74.2177,7200.0
2014-01-07 13:25:00,97.0,97.01,96.94,96.95,5200.0,74.1948,74.2024,74.1489,74.1565,5200.0
2014-01-07 13:30:00,96.96,97.01,96.94,97.0,6100.0,74.1642,74.2024,74.1489,74.1948,6100.0
2014-01-07 13:35:00,97.0,97.08,96.99,97.04,13900.0,74.1948,74.2559,74.1871,74.2253,13900.0
2014-01-07 13:40:00,97.05,97.05,96.97,96.97,7500.0,74.233,74.233,74.1718,74.1718,7500.0
2014-01-07 13:45:00,96.97,97.0,96.96,97.0,4800.0,74.1718,74.1948,74.1642,74.1948,4800.0
2014-01-07 13:50:00,96.98,97.03,96.9,96.91,9800.0,74.1795,74.2177,74.1183,74.1259,9800.0
2014-01-07 13:55:00,96.91,96.91,96.83,96.83,5000.0,74.1259,74.1259,74.0647,74.0647,5000.0
2014-01-07 14:00:00,96.8,96.82,96.71,96.8,6600.0,74.0418,74.0571,73.9729,74.0418,6600.0
2014-01-07 14:05:00,96.81,96.9,96.75,96.75,8200.0,74.0494,74.1183,74.0035,74.0035,8200.0
2014-01-07 14:10:00,96.76,96.94,96.76,96.94,7600.0,74.0112,74.1489,74.0112,74.1489,7600.0
2014-01-07 14:15:00,96.94,96.96,96.85,96.88,8100.0,74.1489,74.1642,74.08,74.103,8100.0
2014-01-07 14:20:00,96.87,96.93,96.84,96.87,8800.0,74.0953,74.1412,74.0724,74.0953,8800.0
2014-01-07 14:25:00,96.9,97.05,96.88,96.98,15200.0,74.1183,74.233,74.103,74.1795,15200.0
2014-01-07 14:30:00,96.99,97.05,96.95,97.01,24200.0,74.1871,74.233,74.1565,74.2024,24200.0
2014-01-07 14:35:00,96.99,97.06,96.96,97.0,15500.0,74.1871,74.2406,74.1642,74.1948,15500.0
2014-01-07 14:40:00,96.99,97.0,96.94,96.95,5700.0,74.1871,74.1948,74.1489,74.1565,5700.0
2014-01-07 14:45:00,96.97,96.97,96.91,96.93,6600.0,74.1718,74.1718,74.1259,74.1412,6600.0
2014-01-07 14:50:00,96.91,97.02,96.91,96.99,10800.0,74.1259,74.21,74.1259,74.1871,10800.0
2014-01-07 14:55:00,97.0,97.03,96.98,97.0,17700.0,74.1948,74.2177,74.1795,74.1948,17700.0
2014-01-07 15:00:00,97.0,97.06,97.0,97.04,9000.0,74.1948,74.2406,74.1948,74.2253,9000.0
2014-01-07 15:05:00,97.02,97.02,96.97,96.99,13000.0,74.21,74.21,74.1718,74.1871,13000.0
2014-01-07 15:10:00,97.0,97.04,96.98,97.0,9100.0,74.1948,74.2253,74.1795,74.1948,9100.0
2014-01-07 15:15:00,97.0,97.04,97.0,97.02,18900.0,74.1948,74.2253,74.1948,74.21,18900.0
2014-01-07 15:20:00,97.0,97.02,96.96,96.97,13300.0,74.1948,74.21,74.1642,74.1718,13300.0
2014-01-07 15:25:00,96.98,97.03,96.94,97.0,21400.0,74.1795,74.2177,74.1489,74.1948,21400.0
2014-01-07 15:30:00,97.0,97.04,96.97,97.0,20500.0,74.1948,74.2253,74.1718,74.1948,20500.0
2014-01-07 15:35:00,97.0,97.03,96.89,97.03,20400.0,74.1948,74.2177,74.1106,74.2177,20400.0
2014-01-07 15:40:00,97.03,97.07,97.01,97.02,28600.0,74.2177,74.2483,74.2024,74.21,28600.0
2014-01-07 15:45:00,97.02,97.07,97.01,97.01,44500.0,74.21,74.2483,74.2024,74.2024,44500.0
2014-01-07 15:50:00,97.01,97.05,96.93,96.93,29700.0,74.2024,74.233,74.1412,74.1412,29700.0
2014-01-07 15:55:00,96.95,97.05,96.95,96.98,54500.0,74.1565,74.233,74.1565,74.1795,54500.0
2014-01-08 09:30:00,97.86,98.11,97.52,97.81,80300.0,74.8526,75.0438,74.5925,74.8143,80300.0
2014-01-08 09:35:00,97.76,97.87,97.56,97.72,50300.0,74.7761,74.8602,74.6231,74.7455,50300.0
2014-01-08 09:40:00,97.73,97.86,97.71,97.85,27800.0,74.7531,74.8526,74.7378,74.8449,27800.0
2014-01-08 09:45:00,97.8,98.9,97.78,98.9,98000.0,74.8067,75.6481,74.7914,75.6481,98000.0
2014-01-08 09:50:00,98.78,98.84,97.89,97.97,85000.0,75.5563,75.6022,74.8755,74.9367,85000.0
2014-01-08 09:55:00,97.98,98.16,97.9,98.11,37400.0,74.9443,75.082,74.8832,75.0438,37400.0
2014-01-08 10:00:00,98.1,98.16,97.91,98.01,35500.0,75.0361,75.082,74.8908,74.9673,35500.0
2014-01-08 10:05:00,98.01,98.06,97.86,97.87,20000.0,74.9673,75.0055,74.8526,74.8602,20000.0
2014-01-08 10:10:00,97.87,97.99,97.8,97.99,12100.0,74.8602,74.952,74.8067,74.952,12100.0
2014-01-08 10:15:00,97.99,98.02,97.92,98.0,21100.0,74.952,74.9749,74.8985,74.9596,21100.0
2014-01-08 10:20:00,98.01,98.24,97.99,98.15,19700.0,74.9673,75.1432,74.952,75.0744,19700.0
2014-01-08 10:25:00,98.18,98.18,98.06,98.11,14800.0,75.0973,75.0973,75.0055,75.0438,14800.0
2014-01-08 10:30:00,98.11,98.15,98.07,98.07,17300.0,75.0438,75.0744,75.0132,75.0132,17300.0
2014-01-08 10:35:00,98.08,98.2,98.05,98.17,24300.0,75.0208,75.1126,74.9979,75.0897,24300.0
2014-01-08 10:40:00,98.17,98.23,98.11,98.13,11200.0,75.0897,75.1356,75.0438,75.0591,11200.0
2014-01-08 10:45:00,98.13,98.23,98.11,98.17,13200.0,75.0591,75.1356,75.0438,75.0897,13200.0
2014-01-08 10:50:00,98.17,98.19,98.05,98.08,24500.0,75.0897,75.105,74.9979,75.0208,24500.0
2014-01-08 10:55:00,98.07,98.09,98.02,98.08,10700.0,75.0132,75.0285,74.9749,75.0208,10700.0
2014-01-08 11:00:00,98.08,98.14,98.01,98.06,12000.0,75.0208,75.0667,74.9673,75.0055,12000.0
2014-01-08 11:05:00,98.07,98.07,97.91,97.91,8100.0,75.0132,75.0132,74.8908,74.8908,8100.0
2014-01-08 11:10:00,97.91,97.92,97.8,97.8,9800.0,74.8908,74.8985,74.8067,74.8067,9800.0
2014-01-08 11:15:00,97.82,97.82,97.68,97.72,12100.0,74.822,74.822,74.7149,74.7455,12100.0
2014-01-08 11:20:00,97.68,97.74,97.64,97.67,9800.0,74.7149,74.7608,74.6843,74.7072,9800.0
2014-01-08 11:25:00,97.64,97.65,97.57,97.63,10900.0,74.6843,74.6919,74.6307,74.6766,10900.0
2014-01-08 11:30:00,97.62,97.68,97.6,97.62,9400.0,74.669,74.7149,74.6537,74.669,9400.0
2014-01-08 11:35:00,97.64,97.69,97.63,97.67,10600.0,74.6843,74.7225,74.6766,74.7072,10600.0
2014-01-08 11:40:00,97.66,97.79,97.66,97.76,10500.0,74.6996,74.799,74.6996,74.7761,10500.0
2014-01-08 11:45:00,97.78,97.82,97.69,97.75,8400.0,74.7914,74.822,74.7225,74.7684,8400.0
2014-01-08 11:50:00,97.75,97.76,97.72,97.72,8400.0,74.7684,74.7761,74.7455,74.7455,8400.0
2014-01-08 11:55:00,97.72,97.9,97.72,97.89,7900.0,74.7455,74.8832,74.7455,74.8755,7900.0
2014-01-08 12:00:00,97.91,97.94,97.8,97.8,10700.0,74.8908,74.9138,74.8067,74.8067,10700.0
2014-01-08 12:05:00,97.8,97.92,97.8,97.92,8200.0,74.8067,74.8985,74.8067,74.8985,8200.0
2014-01-08 12:10:00,97.89,97.94,97.89,97.89,12500.0,74.8755,74.9138,74.8755,74.8755,12500.0
2014-01-08 12:15:00,97.9,97.94,97.85,97.94,5800.0,74.8832,74.9138,74.8449,74.9138,5800.0
2014-01-08 12:20:00,97.93,97.93,97.88,97.91,11500.0,74.9061,74.9061,74.8679,74.8908,11500.0
2014-01-08 12:25:00,97.9,97.92,97.85,97.9,7800.0,74.8832,74.8985,74.8449,74.8832,7800.0
2014-01-08 12:30:00,97.9,97.99,97.87,97.89,8500.0,74.8832,74.952,74.8602,74.8755,8500.0
2014-01-08 12:35:00,97.91,97.92,97.87,97.88,5100.0,74.8908,74.8985,74.8602,74.8679,5100.0
2014-01-08 12:40:00,97.87,97.87,97.8,97.85,7500.0,74.8602,74.8602,74.8067,74.8449,7500.0
2014-01-08 12:45:00,97.84,97.86,97.83,97.83,4600.0,74.8373,74.8526,74.8296,74.8296,4600.0
2014-01-08 12:50:00,97.83,97.87,97.82,97.87,7400.0,74.8296,74.8602,74.822,74.8602,7400.0
2014-01-08 12:55:00,97.86,97.87,97.8,97.81,5800.0,74.8526,74.8602,74.8067,74.8143,5800.0
2014-01-08 13:00:00,97.81,97.81,97.64,97.7,14500.0,74.8143,74.8143,74.6843,74.7302,14500.0
2014-01-08 13:05:00,97.7,97.9,97.7,97.88,12000.0,74.7302,74.8832,74.7302,74.8679,12000.0
2014-01-08 13:10:00,97.88,97.95,97.88,97.95,6900.0,74.8679,74.9214,74.8679,74.9214,6900.0
2014-01-08 13:15:00,97.95,97.95,97.81,97.83,10700.0,74.9214,74.9214,74.8143,74.8296,10700.0
2014-01-08 13:20:00,97.83,97.83,97.55,97.55,21400.0,74.8296,74.8296,74.6154,74.6154,21400.0
2014-01-08 13:25:00,97.56,97.58,97.45,97.49,15600.0,74.6231,74.6384,74.539,74.5695,15600.0
2014-01-08 13:30:00,97.47,97.49,97.42,97.47,52600.0,74.5543,74.5695,74.516,74.5543,52600.0
2014-01-08 13:35:00,97.48,97.55,97.47,97.5,14900.0,74.5619,74.6154,74.5543,74.5772,14900.0
2014-01-08 13:40:00,97.5,97.5,97.36,97.39,22000.0,74.5772,74.5772,74.4701,74.4931,22000.0
2014-01-08 13:45:00,97.39,97.48,97.39,97.47,12700.0,74.4931,74.5619,74.4931,74.5543,12700.0
2014-01-08 13:50:00,97.47,97.51,97.34,97.34,14500.0,74.5543,74.5848,74.4548,74.4548,14500.0
2014-01-08 13:55:00,97.35,97.37,97.28,97.33,15500.0,74.4625,74.4778,74.4089,74.4472,15500.0
2014-01-08 14:00:00,97.31,97.44,97.16,97.37,38300.0,74.4319,74.5313,74.3171,74.4778,38300.0
2014-01-08 14:05:00,97.37,97.37,97.06,97.1,16800.0,74.4778,74.4778,74.2406,74.2712,16800.0
2014-01-08 14:10:00,97.13,97.26,97.12,97.23,11200.0,74.2942,74.3936,74.2865,74.3707,11200.0
2014-01-08 14:15:00,97.24,97.35,97.18,97.22,16000.0,74.3783,74.4625,74.3324,74.363,16000.0
2014-01-08 14:20:00,97.24,97.35,97.23,97.28,17800.0,74.3783,74.4625,74.3707,74.4089,17800.0
2014-01-08 14:25:00,97.29,97.33,97.19,97.29,12700.0,74.4166,74.4472,74.3401,74.4166,12700.0
2014-01-08 14:30:00,97.27,97.41,97.27,97.4,12600.0,74.4013,74.5084,74.4013,74.5007,12600.0
2014-01-08 14:35:00,97.42,97.44,97.34,97.36,10500.0,74.516,74.5313,74.4548,74.4701,10500.0
2014-01-08 14:40:00,97.36,97.4,97.34,97.4,7300.0,74.4701,74.5007,74.4548,74.5007,7300.0
2014-01-08 14:45:00,97.4,97.46,97.37,97.41,10500.0,74.5007,74.5466,74.4778,74.5084,10500.0
2014-01-08 14:50:00,97.42,97.49,97.42,97.46,8600.0,74.516,74.5695,74.516,74.5466,8600.0
2014-01-08 14:55:00,97.44,97.5,97.37,97.5,11700.0,74.5313,74.5772,74.4778,74.5772,11700.0
2014-01-08 15:00:00,97.48,97.56,97.45,97.56,11600.0,74.5619,74.6231,74.539,74.6231,11600.0
2014-01-08 15:05:00,97.57,97.58,97.42,97.47,14800.0,74.6307,74.6384,74.516,74.5543,14800.0
2014-01-08 15:10:00,97.47,97.5,97.42,97.42,9500.0,74.5543,74.5772,74.516,74.516,9500.0
2014-01-08 15:15:00,97.43,97.49,97.43,97.47,22000.0,74.5237,74.5695,74.5237,74.5543,22000.0
2014-01-08 15:20:00,97.47,97.5,97.4,97.5,22200.0,74.5543,74.5772,74.5007,74.5772,22200.0
2014-01-08 15:25:00,97.51,97.52,97.42,97.43,33000.0,74.5848,74.5925,74.516,74.5237,33000.0
2014-01-08 15:30:00,97.44,97.59,97.43,97.58,26000.0,74.5313,74.646,74.5237,74.6384,26000.0
2014-01-08 15:35:00,97.58,97.61,97.56,97.58,31600.0,74.6384,74.6613,74.6231,74.6384,31600.0
2014-01-08 15:40:00,97.59,97.61,97.53,97.59,29100.0,74.646,74.6613,74.6001,74.646,29100.0
2014-01-08 15:45:00,97.6,97.79,97.59,97.79,36400.0,74.6537,74.799,74.646,74.799,36400.0
2014-01-08 15:50:00,97.78,97.83,97.71,97.74,53800.0,74.7914,74.8296,74.7378,74.7608,53800.0
2014-01-08 15:55:00,97.74,97.79,97.7,97.74,87200.0,74.7608,74.799,74.7302,74.7608,87200.0
2014-01-09 09:30:00,97.79,98.11,97.67,97.76,23200.0,74.799,75.0438,74.7072,74.7761,23200.0
2014-01-09 09:35:00,97.74,98.03,97.73,97.91,16000.0,74.7608,74.9826,74.7531,74.8908,16000.0
2014-01-09 09:40:00,97.87,97.93,97.73,97.76,11200.0,74.8602,74.9061,74.7531,74.7761,11200.0
2014-01-09 09:45:00,97.73,97.76,97.57,97.76,18100.0,74.7531,74.7761,74.6307,74.7761,18100.0
2014-01-09 09:50:00,97.77,97.79,97.54,97.55,11200.0,74.7837,74.799,74.6078,74.6154,11200.0
2014-01-09 09:55:00,97.51,97.61,97.46,97.61,10300.0,74.5848,74.6613,74.5466,74.6613,10300.0
2014-01-09 10:00:00,97.6,97.69,97.55,97.59,58800.0,74.6537,74.7225,74.6154,74.646,58800.0
2014-01-09 10:05:00,97.59,97.65,97.54,97.65,27300.0,74.646,74.6919,74.6078,74.6919,27300.0
2014-01-09 10:10:00,97.61,97.69,97.5,97.66,33600.0,74.6613,74.7225,74.5772,74.6996,33600.0
2014-01-09 10:15:00,97.67,97.71,97.63,97.69,8600.0,74.7072,74.7378,74.6766,74.7225,8600.0
2014-01-09 10:20:00,97.65,97.71,97.59,97.67,12500.0,74.6919,74.7378,74.646,74.7072,12500.0
2014-01-09 10:25:00,97.66,97.72,97.59,97.67,20600.0,74.6996,74.7455,74.646,74.7072,20600.0
2014-01-09 10:30:00,97.69,97.81,97.69,97.73,9000.0,74.7225,74.8143,74.7225,74.7531,9000.0
2014-01-09 10:35:00,97.67,97.76,97.66,97.73,9300.0,74.7072,74.7761,74.6996,74.7531,9300.0
2014-01-09 10:40:00,97.72,97.74,97.66,97.7,16400.0,74.7455,74.7608,74.6996,74.7302,16400.0
2014-01-09 10:45:00,97.71,97.73,97.61,97.63,35500.0,74.7378,74.7531,74.6613,74.6766,35500.0
2014-01-09 10:50:00,97.62,97.62,97.48,97.55,8800.0,74.669,74.669,74.5619,74.6154,8800.0
2014-01-09 10:55:00,97.52,97.52,97.38,97.47,10300.0,74.5925,74.5925,74.4854,74.5543,10300.0
2014-01-09 11:00:00,97.43,97.43,97.34,97.36,7600.0,74.5237,74.5237,74.4548,74.4701,7600.0
2014-01-09 11:05:00,97.35,97.35,97.25,97.28,9700.0,74.4625,74.4625,74.386,74.4089,9700.0
2014-01-09 11:10:00,97.3,97.3,97.2,97.23,8100.0,74.4242,74.4242,74.3477,74.3707,8100.0
2014-01-09 11:15:00,97.22,97.37,97.22,97.34,10800.0,74.363,74.4778,74.363,74.4548,10800.0
2014-01-09 11:20:00,97.36,97.51,97.36,97.51,9900.0,74.4701,74.5848,74.4701,74.5848,9900.0
2014-01-09 11:25:00,97.54,97.55,97.47,97.47,9800.0,74.6078,74.6154,74.5543,74.5543,9800.0
2014-01-09 11:30:00,97.48,97.52,97.46,97.5,5800.0,74.5619,74.5925,74.5466,74.5772,5800.0
2014-01-09 11:35:00,97.52,97.63,97.52,97.63,6200.0,74.5925,74.6766,74.5925,74.6766,6200.0
2014-01-09 11:40:00,97.62,97.64,97.55,97.63,6000.0,74.669,74.6843,74.6154,74.6766,6000.0
2014-01-09 11:45:00,97.61,97.74,97.6,97.68,10300.0,74.6613,74.7608,74.6537,74.7149,10300.0
2014-01-09 11:50:00,97.69,97.73,97.65,97.66,9200.0,74.7225,74.7531,74.6919,74.6996,9200.0
2014-01-09 11:55:00,97.63,97.64,97.56,97.63,6000.0,74.6766,74.6843,74.6231,74.6766,6000.0
2014-01-09 12:00:00,97.6,97.75,97.6,97.75,6300.0,74.6537,74.7684,74.6537,74.7684,6300.0
2014-01-09 12:05:00,97.75,97.78,97.7,97.7,10200.0,74.7684,74.7914,74.7302,74.7302,10200.0
2014-01-09 12:10:00,97.7,97.74,97.65,97.7,14300.0,74.7302,74.7608,74.6919,74.7302,14300.0
2014-01-09 12:15:00,97.69,97.73,97.67,97.73,6000.0,74.7225,74.7531,74.7072,74.7531,6000.0
2014-01-09 12:20:00,97.73,97.73,97.67,97.73,3200.0,74.7531,74.7531,74.7072,74.7531,3200.0
2014-01-09 12:25:00,97.73,97.77,97.69,97.71,8500.0,74.7531,74.7837,74.7225,74.7378,8500.0
2014-01-09 12:30:00,97.71,97.8,97.68,97.75,9600.0,74.7378,74.8067,74.7149,74.7684,9600.0
2014-01-09 12:35:00,97.77,97.8,97.73,97.76,5100.0,74.7837,74.8067,74.7531,74.7761,5100.0
2014-01-09 12:40:00,97.78,97.82,97.74,97.78,4600.0,74.7914,74.822,74.7608,74.7914,4600.0
2014-01-09 12:45:00,97.79,97.83,97.74,97.83,8200.0,74.799,74.8296,74.7608,74.8296,8200.0
2014-01-09 12:50:00,97.84,97.85,97.77,97.79,4700.0,74.8373,74.8449,74.7837,74.799,4700.0
2014-01-09 12:55:00,97.77,97.89,97.77,97.89,12500.0,74.7837,74.8755,74.7837,74.8755,12500.0
2014-01-09 13:00:00,97.88,97.9,97.77,97.77,8700.0,74.8679,74.8832,74.7837,74.7837,8700.0
2014-01-09 13:05:00,97.76,97.78,97.7,97.7,3400.0,74.7761,74.7914,74.7302,74.7302,3400.0
2014-01-09 13:10:00,97.72,97.72,97.61,97.61,4300.0,74.7455,74.7455,74.6613,74.6613,4300.0
2014-01-09 13:15:00,97.61,97.63,97.56,97.63,5000.0,74.6613,74.6766,74.6231,74.6766,5000.0
2014-01-09 13:20:00,97.61,97.68,97.58,97.62,6900.0,74.6613,74.7149,74.6384,74.669,6900.0
2014-01-09 13:25:00,97.62,97.67,97.57,97.58,6200.0,74.669,74.7072,74.6307,74.6384,6200.0
2014-01-09 13:30:00,97.57,97.65,97.56,97.61,3400.0,74.6307,74.6919,74.6231,74.6613,3400.0
2014-01-09 13:35:00,97.64,97.64,97.54,97.59,5200.0,74.6843,74.6843,74.6078,74.646,5200.0
2014-01-09 13:40:00,97.56,97.62,97.54,97.62,5200.0,74.6231,74.669,74.6078,74.669,5200.0
2014-01-09 13:45:00,97.54,97.6,97.53,97.58,2600.0,74.6078,74.6537,74.6001,74.6384,2600.0
2014-01-09 13:50:00,97.57,97.62,97.56,97.57,6300.0,74.6307,74.669,74.6231,74.6307,6300.0
2014-01-09 13:55:00,97.57,97.64,97.54,97.6,4900.0,74.6307,74.6843,74.6078,74.6537,4900.0
2014-01-09 14:00:00,97.59,97.59,97.44,97.45,4500.0,74.646,74.646,74.5313,74.539,4500.0
2014-01-09 14:05:00,97.42,97.52,97.42,97.5,4600.0,74.516,74.5925,74.516,74.5772,4600.0
2014-01-09 14:10:00,97.48,97.55,97.46,97.54,3300.0,74.5619,74.6154,74.5466,74.6078,3300.0
2014-01-09 14:15:00,97.54,97.56,97.46,97.49,5400.0,74.6078,74.6231,74.5466,74.5695,5400.0
2014-01-09 14:20:00,97.49,97.56,97.46,97.5,11100.0,74.5695,74.6231,74.5466,74.5772,11100.0
2014-01-09 14:25:00,97.52,97.55,97.5,97.5,4100.0,74.5925,74.6154,74.5772,74.5772,4100.0
2014-01-09 14:30:00,97.48,97.51,97.41,97.42,4200.0,74.5619,74.5848,74.5084,74.516,4200.0
2014-01-09 14:35:00,97.4,97.4,97.36,97.36,4200.0,74.5007,74.5007,74.4701,74.4701,4200.0
2014-01-09 14:40:00,97.36,97.51,97.36,97.48,6200.0,74.4701,74.5848,74.4701,74.5619,6200.0
2014-01-09 14:45:00,97.54,97.65,97.54,97.63,5900.0,74.6078,74.6919,74.6078,74.6766,5900.0
2014-01-09 14:50:00,97.64,97.65,97.58,97.61,5300.0,74.6843,74.6919,74.6384,74.6613,5300.0
2014-01-09 14:55:00,97.6,97.64,97.59,97.64,8000.0,74.6537,74.6843,74.646,74.6843,8000.0
2014-01-09 15:00:00,97.64,97.66,97.62,97.66,11800.0,74.6843,74.6996,74.669,74.6996,11800.0
2014-01-09 15:05:00,97.65,97.73,97.63,97.65,7400.0,74.6919,74.7531,74.6766,74.6919,7400.0
2014-01-09 15:10:00,97.64,97.72,97.63,97.7,10900.0,74.6843,74.7455,74.6766,74.7302,10900.0
2014-01-09 15:15:00,97.73,97.81,97.73,97.77,7500.0,74.7531,74.8143,74.7531,74.7837,7500.0
2014-01-09 15:20:00,97.78,97.79,97.72,97.73,8600.0,74.7914,74.799,74.7455,74.7531,8600.0
2014-01-09 15:25:00,97.75,97.75,97.68,97.69,11300.0,74.7684,74.7684,74.7149,74.7225,11300.0
2014-01-09 15:30:00,97.71,97.72,97.62,97.64,16600.0,74.7378,74.7455,74.669,74.6843,16600.0
2014-01-09 15:35:00,97.64,97.68,97.62,97.68,10900.0,74.6843,74.7149,74.669,74.7149,10900.0
2014-01-09 15:40:00,97.69,97.7,97.68,97.7,14900.0,74.7225,74.7302,74.7149,74.7302,14900.0
2014-01-09 15:45:00,97.69,97.73,97.65,97.69,33500.0,74.7225,74.7531,74.6919,74.7225,33500.0
2014-01-09 15:50:00,97.69,97.74,97.64,97.7,33900.0,74.7225,74.7608,74.6843,74.7302,33900.0
2014-01-09 15:55:00,97.7,97.71,97.64,97.66,53200.0,74.7302,74.7378,74.6843,74.6996,53200.0
2014-01-10 09:30:00,97.67,98.18,97.67,97.94,17100.0,74.7072,75.0973,74.7072,74.9138,17100.0
2014-01-10 09:35:00,97.84,98.0,97.79,97.88,21700.0,74.8373,74.9596,74.799,74.8679,21700.0
2014-01-10 09:40:00,97.79,97.97,97.75,97.8,12800.0,74.799,74.9367,74.7684,74.8067,12800.0
2014-01-10 09:45:00,97.73,97.91,97.73,97.83,10800.0,74.7531,74.8908,74.7531,74.8296,10800.0
2014-01-10 09:50:00,97.79,98.1,97.79,97.94,34100.0,74.799,75.0361,74.799,74.9138,34100.0
2014-01-10 09:55:00,97.95,98.1,97.9,97.91,12400.0,74.9214,75.0361,74.8832,74.8908,12400.0
2014-01-10 10:00:00,97.9,98.0,97.77,97.78,15000.0,74.8832,74.9596,74.7837,74.7914,15000.0
2014-01-10 10:05:00,97.78,97.81,97.62,97.81,9400.0,74.7914,74.8143,74.669,74.8143,9400.0
2014-01-10 10:10:00,97.86,97.96,97.79,97.92,21300.0,74.8526,74.929,74.799,74.8985,21300.0
2014-01-10 10:15:00,97.92,98.14,97.92,98.07,13700.0,74.8985,75.0667,74.8985,75.0132,13700.0
2014-01-10 10:20:00,98.12,98.19,98.1,98.12,12100.0,75.0514,75.105,75.0361,75.0514,12100.0
2014-01-10 10:25:00,98.12,98.44,98.11,98.43,37300.0,75.0514,75.2962,75.0438,75.2886,37300.0
2014-01-10 10:30:00,98.45,98.5,98.26,98.37,33100.0,75.3038,75.3421,75.1585,75.2427,33100.0
2014-01-10 10:35:00,98.35,98.38,98.25,98.25,10900.0,75.2274,75.2503,75.1509,75.1509,10900.0
2014-01-10 10:40:00,98.23,98.43,98.23,98.32,11900.0,75.1356,75.2886,75.1356,75.2044,11900.0
2014-01-10 10:45:00,98.29,98.39,98.22,98.27,6500.0,75.1815,75.258,75.1279,75.1662,6500.0
2014-01-10 10:50:00,98.28,98.3,98.16,98.16,5100.0,75.1738,75.1891,75.082,75.082,5100.0
2014-01-10 10:55:00,98.15,98.35,98.15,98.24,9900.0,75.0744,75.2274,75.0744,75.1432,9900.0
2014-01-10 11:00:00,98.23,98.25,98.14,98.15,4200.0,75.1356,75.1509,75.0667,75.0744,4200.0
2014-01-10 11:05:00,98.14,98.15,98.02,98.11,14800.0,75.0667,75.0744,74.9749,75.0438,14800.0
2014-01-10 11:10:00,98.11,98.19,98.01,98.05,6000.0,75.0438,75.105,74.9673,74.9979,6000.0
2014-01-10 11:15:00,98.01,98.03,97.88,97.9,4200.0,74.9673,74.9826,74.8679,74.8832,4200.0
2014-01-10 11:20:00,97.9,97.91,97.75,97.75,6700.0,74.8832,74.8908,74.7684,74.7684,6700.0
2014-01-10 11:25:00,97.8,97.83,97.71,97.71,6700.0,74.8067,74.8296,74.7378,74.7378,6700.0
2014-01-10 11:30:00,97.72,97.73,97.62,97.63,8800.0,74.7455,74.7531,74.669,74.6766,8800.0
2014-01-10 11:35:00,97.66,97.79,97.61,97.75,6700.0,74.6996,74.799,74.6613,74.7684,6700.0
2014-01-10 11:40:00,97.71,97.74,97.63,97.67,4600.0,74.7378,74.7608,74.6766,74.7072,4600.0
2014-01-10 11:45:00,97.63,97.8,97.6,97.8,8500.0,74.6766,74.8067,74.6537,74.8067,8500.0
2014-01-10 11:50:00,97.79,97.84,97.72,97.72,8800.0,74.799,74.8373,74.7455,74.7455,8800.0
2014-01-10 11:55:00,97.72,97.84,97.67,97.84,4900.0,74.7455,74.8373,74.7072,74.8373,4900.0
2014-01-10 12:00:00,97.77,97.88,97.74,97.83,5100.0,74.7837,74.8679,74.7608,74.8296,5100.0
2014-01-10 12:05:00,97.85,97.98,97.8,97.98,7800.0,74.8449,74.9443,74.8067,74.9443,7800.0
2014-01-10 12:10:00,97.98,97.98,97.92,97.98,4800.0,74.9443,74.9443,74.8985,74.9443,4800.0
2014-01-10 12:15:00,97.99,98.01,97.96,97.98,7800.0,74.952,74.9673,74.929,74.9443,7800.0
2014-01-10 12:20:00,98.0,98.0,97.92,97.92,2800.0,74.9596,74.9596,74.8985,74.8985,2800.0
2014-01-10 12:25:00,97.92,97.95,97.85,97.87,5500.0,74.8985,74.9214,74.8449,74.8602,5500.0
2014-01-10 12:30:00,97.89,97.91,97.85,97.86,1600.0,74.8755,74.8908,74.8449,74.8526,1600.0
2014-01-10 12:35:00,97.89,97.89,97.85,97.88,1500.0,74.8755,74.8755,74.8449,74.8679,1500.0
2014-01-10 12:40:00,97.88,98.07,97.88,98.01,18000.0,74.8679,75.0132,74.8679,74.9673,18000.0
2014-01-10 12:45:00,98.03,98.03,97.97,97.99,2500.0,74.9826,74.9826,74.9367,74.952,2500.0
2014-01-10 12:50:00,97.99,98.0,97.92,97.94,6500.0,74.952,74.9596,74.8985,74.9138,6500.0
2014-01-10 12:55:00,97.95,97.97,97.92,97.92,2200.0,74.9214,74.9367,74.8985,74.8985,2200.0
2014-01-10 13:00:00,97.94,97.94,97.87,97.88,5500.0,74.9138,74.9138,74.8602,74.8679,5500.0
2014-01-10 13:05:00,97.88,97.95,97.88,97.92,4700.0,74.8679,74.9214,74.8679,74.8985,4700.0
2014-01-10 13:10:00,97.91,97.91,97.86,97.88,4500.0,74.8908,74.8908,74.8526,74.8679,4500.0
2014-01-10 13:15:00,97.91,97.91,97.81,97.84,4600.0,74.8908,74.8908,74.8143,74.8373,4600.0
2014-01-10 13:20:00,97.84,97.85,97.82,97.84,3800.0,74.8373,74.8449,74.822,74.8373,3800.0
2014-01-10 13:25:00,97.84,97.85,97.81,97.81,1900.0,74.8373,74.8449,74.8143,74.8143,1900.0
2014-01-10 13:30:00,97.81,97.83,97.8,97.83,8400.0,74.8143,74.8296,74.8067,74.8296,8400.0
2014-01-10 13:35:00,97.84,97.84,97.79,97.8,3700.0,74.8373,74.8373,74.799,74.8067,3700.0
2014-01-10 13:40:00,97.81,97.87,97.8,97.87,5900.0,74.8143,74.8602,74.8067,74.8602,5900.0
2014-01-10 13:45:00,97.87,97.87,97.8,97.82,7500.0,74.8602,74.8602,74.8067,74.822,7500.0
2014-01-10 13:50:00,97.8,97.85,97.8,97.84,9600.0,74.8067,74.8449,74.8067,74.8373,9600.0
2014-01-10 13:55:00,97.84,97.84,97.74,97.77,11300.0,74.8373,74.8373,74.7608,74.7837,11300.0
2014-01-10 14:00:00,97.77,97.8,97.73,97.77,11500.0,74.7837,74.8067,74.7531,74.7837,11500.0
2014-01-10 14:05:00,97.77,97.81,97.74,97.81,10100.0,74.7837,74.8143,74.7608,74.8143,10100.0
2014-01-10 14:10:00,97.79,97.83,97.77,97.8,9700.0,74.799,74.8296,74.7837,74.8067,9700.0
2014-01-10 14:15:00,97.81,97.87,97.8,97.86,7900.0,74.8143,74.8602,74.8067,74.8526,7900.0
2014-01-10 14:20:00,97.84,97.87,97.81,97.83,10700.0,74.8373,74.8602,74.8143,74.8296,10700.0
2014-01-10 14:25:00,97.82,97.83,97.76,97.78,7400.0,74.822,74.8296,74.7761,74.7914,7400.0
2014-01-10 14:30:00,97.77,97.83,97.76,97.81,14800.0,74.7837,74.8296,74.7761,74.8143,14800.0
2014-01-10 14:35:00,97.8,97.85,97.79,97.84,15300.0,74.8067,74.8449,74.799,74.8373,15300.0
2014-01-10 14:40:00,97.85,97.9,97.84,97.86,9100.0,74.8449,74.8832,74.8373,74.8526,9100.0
2014-01-10 14:45:00,97.85,97.87,97.81,97.81,8100.0,74.8449,74.8602,74.8143,74.8143,8100.0
2014-01-10 14:50:00,97.81,97.84,97.78,97.83,11100.0,74.8143,74.8373,74.7914,74.8296,11100.0
2014-01-10 14:55:00,97.84,97.84,97.75,97.78,6700.0,74.8373,74.8373,74.7684,74.7914,6700.0
2014-01-10 15:00:00,97.77,97.9,97.77,97.9,12700.0,74.7837,74.8832,74.7837,74.8832,12700.0
2014-01-10 15:05:00,97.88,97.93,97.81,97.9,14700.0,74.8679,74.9061,74.8143,74.8832,14700.0
2014-01-10 15:10:00,97.87,97.99,97.87,97.94,16600.0,74.8602,74.952,74.8602,74.9138,16600.0
2014-01-10 15:15:00,97.96,98.0,97.95,97.98,9200.0,74.929,74.9596,74.9214,74.9443,9200.0
2014-01-10 15:20:00,97.99,98.06,97.96,98.04,13300.0,74.952,75.0055,74.929,74.9902,13300.0
2014-01-10 15:25:00,98.03,98.06,98.0,98.0,9900.0,74.9826,75.0055,74.9596,74.9596,9900.0
2014-01-10 15:30:00,98.0,98.11,97.99,98.0,16700.0,74.9596,75.0438,74.952,74.9596,16700.0
2014-01-10 15:35:00,98.0,98.03,97.98,98.0,16500.0,74.9596,74.9826,74.9443,74.9596,16500.0
2014-01-10 15:40:00,97.99,98.0,97.95,97.96,23200.0,74.952,74.9596,74.9214,74.929,23200.0
2014-01-10 15:45:00,97.96,97.98,97.83,97.83,36200.0,74.929,74.9443,74.8296,74.8296,36200.0
2014-01-10 15:50:00,97.84,97.93,97.84,97.85,37300.0,74.8373,74.9061,74.8373,74.8449,37300.0
2014-01-10 15:55:00,97.87,97.9,97.85,97.89,77400.0,74.8602,74.8832,74.8449,74.8755,77400.0
2014-01-13 09:30:00,97.62,97.65,97.36,97.38,11500.0,74.669,74.6919,74.4701,74.4854,11500.0
2014-01-13 09:35:00,97.61,97.78,97.6,97.71,3400.0,74.6613,74.7914,74.6537,74.7378,3400.0
2014-01-13 09:40:00,97.79,97.88,97.73,97.88,1400.0,74.799,74.8679,74.7531,74.8679,1400.0
2014-01-13 09:45:00,97.9,98.1,97.88,97.97,9500.0,74.8832,75.0361,74.8679,74.9367,9500.0
2014-01-13 09:50:00,97.94,97.97,97.84,97.89,3600.0,74.9138,74.9367,74.8373,74.8755,3600.0
2014-01-13 09:55:00,97.92,98.06,97.86,97.99,7300.0,74.8985,75.0055,74.8526,74.952,7300.0
2014-01-13 10:00:00,97.99,98.17,97.96,98.14,13600.0,74.952,75.0897,74.929,75.0667,13600.0
2014-01-13 10:05:00,98.14,98.3,98.12,98.16,5700.0,75.0667,75.1891,75.0514,75.082,5700.0
2014-01-13 10:10:00,98.2,98.3,98.15,98.25,7000.0,75.1126,75.1891,75.0744,75.1509,7000.0
2014-01-13 10:15:00,98.28,98.44,98.26,98.39,8200.0,75.1738,75.2962,75.1585,75.258,8200.0
2014-01-13 10:20:00,98.42,98.45,98.32,98.42,7100.0,75.2809,75.3038,75.2044,75.2809,7100.0
2014-01-13 10:25:00,98.42,98.52,98.42,98.5,4300.0,75.2809,75.3574,75.2809,75.3421,4300.0
2014-01-13 10:30:00,98.52,98.52,98.44,98.52,3600.0,75.3574,75.3574,75.2962,75.3574,3600.0
2014-01-13 10:35:00,98.54,98.61,98.54,98.58,4200.0,75.3727,75.4262,75.3727,75.4033,4200.0
2014-01-13 10:40:00,98.6,98.61,98.54,98.55,3900.0,75.4186,75.4262,75.3727,75.3803,3900.0
2014-01-13 10:45:00,98.58,98.61,98.54,98.58,5200.0,75.4033,75.4262,75.3727,75.4033,5200.0
2014-01-13 10:50:00,98.59,98.63,98.55,98.62,4800.0,75.4109,75.4415,75.3803,75.4339,4800.0
2014-01-13 10:55:00,98.65,98.65,98.58,98.61,3700.0,75.4568,75.4568,75.4033,75.4262,3700.0
2014-01-13 11:00:00,98.6,98.62,98.59,98.6,9700.0,75.4186,75.4339,75.4109,75.4186,9700.0
2014-01-13 11:05:00,98.6,98.66,98.58,98.6,5700.0,75.4186,75.4645,75.4033,75.4186,5700.0
2014-01-13 11:10:00,98.6,98.65,98.57,98.64,6100.0,75.4186,75.4568,75.3956,75.4492,6100.0
2014-01-13 11:15:00,98.62,98.62,98.54,98.54,3800.0,75.4339,75.4339,75.3727,75.3727,3800.0
2014-01-13 11:20:00,98.53,98.54,98.51,98.53,1700.0,75.365,75.3727,75.3497,75.365,1700.0
2014-01-13 11:25:00,98.54,98.58,98.51,98.56,4600.0,75.3727,75.4033,75.3497,75.388,4600.0
2014-01-13 11:30:00,98.54,98.59,98.52,98.57,2300.0,75.3727,75.4109,75.3574,75.3956,2300.0
2014-01-13 11:35:00,98.57,98.66,98.57,98.65,6200.0,75.3956,75.4645,75.3956,75.4568,6200.0
2014-01-13 11:40:00,98.64,98.71,98.64,98.7,5700.0,75.4492,75.5027,75.4492,75.4951,5700.0
2014-01-13 11:45:00,98.7,98.7,98.67,98.69,1200.0,75.4951,75.4951,75.4721,75.4874,1200.0
2014-01-13 11:50:00,98.71,98.71,98.61,98.65,14000.0,75.5027,75.5027,75.4262,75.4568,14000.0
2014-01-13 11:55:00,98.64,98.72,98.63,98.72,6900.0,75.4492,75.5104,75.4415,75.5104,6900.0
2014-01-13 12:00:00,98.7,98.71,98.61,98.65,9300.0,75.4951,75.5027,75.4262,75.4568,9300.0
2014-01-13 12:05:00,98.63,98.69,98.6,98.68,11100.0,75.4415,75.4874,75.4186,75.4798,11100.0
2014-01-13 12:10:00,98.67,98.68,98.52,98.55,5900.0,75.4721,75.4798,75.3574,75.3803,5900.0
2014-01-13 12:15:00,98.54,98.66,98.53,98.66,5900.0,75.3727,75.4645,75.365,75.4645,5900.0
2014-01-13 12:20:00,98.67,98.7,98.62,98.62,3700.0,75.4721,75.4951,75.4339,75.4339,3700.0
2014-01-13 12:25:00,98.61,98.64,98.47,98.47,4200.0,75.4262,75.4492,75.3191,75.3191,4200.0
2014-01-13 12:30:00,98.47,98.47,98.34,98.39,5000.0,75.3191,75.3191,75.2197,75.258,5000.0
2014-01-13 12:35:00,98.37,98.39,98.25,98.31,5900.0,75.2427,75.258,75.1509,75.1968,5900.0
2014-01-13 12:40:00,98.28,98.45,98.28,98.4,8800.0,75.1738,75.3038,75.1738,75.2656,8800.0
2014-01-13 12:45:00,98.34,98.43,98.32,98.42,5900.0,75.2197,75.2886,75.2044,75.2809,5900.0
2014-01-13 12:50:00,98.42,98.51,98.39,98.48,13100.0,75.2809,75.3497,75.258,75.3268,13100.0
2014-01-13 12:55:00,98.48,98.54,98.45,98.54,14400.0,75.3268,75.3727,75.3038,75.3727,14400.0
2014-01-13 13:00:00,98.5,98.5,98.36,98.39,7800.0,75.3421,75.3421,75.235,75.258,7800.0
2014-01-13 13:05:00,98.39,98.41,98.37,98.41,7300.0,75.258,75.2733,75.2427,75.2733,7300.0
2014-01-13 13:10:00,98.41,98.48,98.39,98.41,13000.0,75.2733,75.3268,75.258,75.2733,13000.0
2014-01-13 13:15:00,98.41,98.41,98.3,98.3,10000.0,75.2733,75.2733,75.1891,75.1891,10000.0
2014-01-13 13:20:00,98.29,98.4,98.26,98.4,4200.0,75.1815,75.2656,75.1585,75.2656,4200.0
2014-01-13 13:25:00,98.35,98.36,98.28,98.36,2900.0,75.2274,75.235,75.1738,75.235,2900.0
2014-01-13 13:30:00,98.31,98.31,98.17,98.21,3500.0,75.1968,75.1968,75.0897,75.1203,3500.0
2014-01-13 13:35:00,98.22,98.28,98.22,98.25,3200.0,75.1279,75.1738,75.1279,75.1509,3200.0
2014-01-13 13:40:00,98.23,98.25,98.2,98.22,3900.0,75.1356,75.1509,75.1126,75.1279,3900.0
2014-01-13 13:45:00,98.2,98.28,98.17,98.28,4300.0,75.1126,75.1738,75.0897,75.1738,4300.0
2014-01-13 13:50:00,98.26,98.28,98.2,98.27,9300.0,75.1585,75.1738,75.1126,75.1662,9300.0
2014-01-13 13:55:00,98.27,98.34,98.27,98.34,5200.0,75.1662,75.2197,75.1662,75.2197,5200.0
2014-01-13 14:00:00,98.36,98.47,98.34,98.42,15800.0,75.235,75.3191,75.2197,75.2809,15800.0
2014-01-13 14:05:00,98.42,98.49,98.41,98.49,8000.0,75.2809,75.3344,75.2733,75.3344,8000.0
2014-01-13 14:10:00,98.47,98.62,98.42,98.54,19900.0,75.3191,75.4339,75.2809,75.3727,19900.0
2014-01-13 14:15:00,98.53,98.54,98.39,98.39,3000.0,75.365,75.3727,75.258,75.258,3000.0
2014-01-13 14:20:00,98.39,98.42,98.29,98.32,6300.0,75.258,75.2809,75.1815,75.2044,6300.0
2014-01-13 14:25:00,98.33,98.41,98.31,98.37,6400.0,75.2121,75.2733,75.1968,75.2427,6400.0
2014-01-13 14:30:00,98.38,98.42,98.32,98.36,7900.0,75.2503,75.2809,75.2044,75.235,7900.0
2014-01-13 14:35:00,98.38,98.44,98.32,98.44,15400.0,75.2503,75.2962,75.2044,75.2962,15400.0
2014-01-13 14:40:00,98.42,98.47,98.42,98.42,7900.0,75.2809,75.3191,75.2809,75.2809,7900.0
2014-01-13 14:45:00,98.42,98.46,98.41,98.45,13100.0,75.2809,75.3115,75.2733,75.3038,13100.0
2014-01-13 14:50:00,98.43,98.45,98.28,98.34,11700.0,75.2886,75.3038,75.1738,75.2197,11700.0
2014-01-13 14:55:00,98.33,98.33,98.17,98.2,5900.0,75.2121,75.2121,75.0897,75.1126,5900.0
2014-01-13 15:00:00,98.18,98.19,98.0,98.09,8100.0,75.0973,75.105,74.9596,75.0285,8100.0
2014-01-13 15:05:00,98.09,98.14,98.01,98.13,6600.0,75.0285,75.0667,74.9673,75.0591,6600.0
2014-01-13 15:10:00,98.15,98.15,98.06,98.11,5200.0,75.0744,75.0744,75.0055,75.0438,5200.0
2014-01-13 15:15:00,98.11,98.11,98.01,98.07,6600.0,75.0438,75.0438,74.9673,75.0132,6600.0
2014-01-13 15:20:00,98.06,98.08,97.92,97.92,7400.0,75.0055,75.0208,74.8985,74.8985,7400.0
2014-01-13 15:25:00,97.9,98.07,97.9,97.99,10100.0,74.8832,75.0132,74.8832,74.952,10100.0
2014-01-13 15:30:00,97.98,97.98,97.82,97.82,7200.0,74.9443,74.9443,74.822,74.822,7200.0
2014-01-13 15:35:00,97.81,97.83,97.74,97.78,9800.0,74.8143,74.8296,74.7608,74.7914,9800.0
2014-01-13 15:40:00,97.76,97.76,97.64,97.7,12300.0,74.7761,74.7761,74.6843,74.7302,12300.0
2014-01-13 15:45:00,97.71,97.79,97.67,97.74,23000.0,74.7378,74.799,74.7072,74.7608,23000.0
2014-01-13 15:50:00,97.75,97.85,97.74,97.83,17600.0,74.7684,74.8449,74.7608,74.8296,17600.0
2014-01-13 15:55:00,97.83,97.91,97.78,97.86,57400.0,74.8296,74.8908,74.7914,74.8526,57400.0
2014-01-14 09:30:00,97.85,98.0,97.85,97.99,6900.0,74.8449,74.9596,74.8449,74.952,6900.0
2014-01-14 09:35:00,98.0,98.02,97.75,98.0,9800.0,74.9596,74.9749,74.7684,74.9596,9800.0
2014-01-14 09:40:00,98.08,98.08,97.93,98.01,2200.0,75.0208,75.0208,74.9061,74.9673,2200.0
2014-01-14 09:45:00,97.93,97.99,97.78,97.94,22800.0,74.9061,74.952,74.7914,74.9138,22800.0
2014-01-14 09:50:00,97.92,97.96,97.85,97.85,2800.0,74.8985,74.929,74.8449,74.8449,2800.0
2014-01-14 09:55:00,97.82,97.93,97.76,97.88,4200.0,74.822,74.9061,74.7761,74.8679,4200.0
2014-01-14 10:00:00,97.88,98.0,97.83,97.91,14000.0,74.8679,74.9596,74.8296,74.8908,14000.0
2014-01-14 10:05:00,97.93,98.14,97.93,98.03,12400.0,74.9061,75.0667,74.9061,74.9826,12400.0
2014-01-14 10:10:00,98.04,98.09,98.02,98.03,3400.0,74.9902,75.0285,74.9749,74.9826,3400.0
2014-01-14 10:15:00,98.03,98.05,97.96,97.99,11000.0,74.9826,74.9979,74.929,74.952,11000.0
2014-01-14 10:20:00,98.0,98.06,97.87,97.88,7000.0,74.9596,75.0055,74.8602,74.8679,7000.0
2014-01-14 10:25:00,97.9,97.98,97.9,97.95,6300.0,74.8832,74.9443,74.8832,74.9214,6300.0
2014-01-14 10:30:00,97.94,98.03,97.91,97.97,9100.0,74.9138,74.9826,74.8908,74.9367,9100.0
2014-01-14 10:35:00,97.94,97.97,97.81,97.81,4300.0,74.9138,74.9367,74.8143,74.8143,4300.0
2014-01-14 10:40:00,97.82,97.96,97.82,97.95,12400.0,74.822,74.929,74.822,74.9214,12400.0
2014-01-14 10:45:00,97.95,97.95,97.8,97.8,8000.0,74.9214,74.9214,74.8067,74.8067,8000.0
2014-01-14 10:50:00,97.79,97.83,97.77,97.82,5400.0,74.799,74.8296,74.7837,74.822,5400.0
2014-01-14 10:55:00,97.82,97.92,97.8,97.87,11400.0,74.822,74.8985,74.8067,74.8602,11400.0
2014-01-14 11:00:00,97.87,97.88,97.82,97.88,9500.0,74.8602,74.8679,74.822,74.8679,9500.0
2014-01-14 11:05:00,97.88,97.93,97.88,97.91,9200.0,74.8679,74.9061,74.8679,74.8908,9200.0
2014-01-14 11:10:00,97.92,97.95,97.83,97.88,10700.0,74.8985,74.9214,74.8296,74.8679,10700.0
2014-01-14 11:15:00,97.87,98.06,97.87,98.06,42700.0,74.8602,75.0055,74.8602,75.0055,42700.0
2014-01-14 11:20:00,98.04,98.16,98.04,98.09,8700.0,74.9902,75.082,74.9902,75.0285,8700.0
2014-01-14 11:25:00,98.1,98.15,98.07,98.08,4300.0,75.0361,75.0744,75.0132,75.0208,4300.0
2014-01-14 11:30:00,98.06,98.12,98.06,98.08,5800.0,75.0055,75.0514,75.0055,75.0208,5800.0
2014-01-14 11:35:00,98.09,98.14,98.06,98.07,3400.0,75.0285,75.0667,75.0055,75.0132,3400.0
2014-01-14 11:40:00,98.07,98.12,97.96,97.96,11700.0,75.0132,75.0514,74.929,74.929,11700.0
2014-01-14 11:45:00,97.97,98.0,97.97,97.99,3400.0,74.9367,74.9596,74.9367,74.952,3400.0
2014-01-14 11:50:00,97.98,97.98,97.87,97.89,3900.0,74.9443,74.9443,74.8602,74.8755,3900.0
2014-01-14 11:55:00,97.9,98.0,97.9,98.0,5600.0,74.8832,74.9596,74.8832,74.9596,5600.0
2014-01-14 12:00:00,98.0,98.06,98.0,98.04,3300.0,74.9596,75.0055,74.9596,74.9902,3300.0
2014-01-14 12:05:00,98.05,98.05,97.92,97.92,5900.0,74.9979,74.9979,74.8985,74.8985,5900.0
2014-01-14 12:10:00,97.92,98.07,97.92,98.07,30300.0,74.8985,75.0132,74.8985,75.0132,30300.0
2014-01-14 12:15:00,98.08,98.15,98.08,98.15,4200.0,75.0208,75.0744,75.0208,75.0744,4200.0
2014-01-14 12:20:00,98.14,98.27,98.09,98.2,5900.0,75.0667,75.1662,75.0285,75.1126,5900.0
2014-01-14 12:25:00,98.21,98.27,98.2,98.2,2000.0,75.1203,75.1662,75.1126,75.1126,2000.0
2014-01-14 12:30:00,98.18,98.2,98.15,98.2,4000.0,75.0973,75.1126,75.0744,75.1126,4000.0
2014-01-14 12:35:00,98.23,98.29,98.23,98.27,2500.0,75.1356,75.1815,75.1356,75.1662,2500.0
2014-01-14 12:40:00,98.25,98.29,98.21,98.27,2900.0,75.1509,75.1815,75.1203,75.1662,2900.0
2014-01-14 12:45:00,98.21,98.24,98.21,98.24,2700.0,75.1203,75.1432,75.1203,75.1432,2700.0
2014-01-14 12:50:00,98.2,98.2,98.15,98.18,3300.0,75.1126,75.1126,75.0744,75.0973,3300.0
2014-01-14 12:55:00,98.19,98.23,98.18,98.2,20600.0,75.105,75.1356,75.0973,75.1126,20600.0
2014-01-14 13:00:00,98.19,98.27,98.18,98.18,4100.0,75.105,75.1662,75.0973,75.0973,4100.0
2014-01-14 13:05:00,98.16,98.23,98.15,98.17,3200.0,75.082,75.1356,75.0744,75.0897,3200.0
2014-01-14 13:10:00,98.14,98.16,98.11,98.13,4300.0,75.0667,75.082,75.0438,75.0591,4300.0
2014-01-14 13:15:00,98.16,98.26,98.16,98.22,4000.0,75.082,75.1585,75.082,75.1279,4000.0
2014-01-14 13:20:00,98.2,98.29,98.2,98.28,7200.0,75.1126,75.1815,75.1126,75.1738,7200.0
2014-01-14 13:25:00,98.25,98.25,98.2,98.2,4300.0,75.1509,75.1509,75.1126,75.1126,4300.0
2014-01-14 13:30:00,98.21,98.3,98.2,98.28,29400.0,75.1203,75.1891,75.1126,75.1738,29400.0
2014-01-14 13:35:00,98.3,98.44,98.29,98.43,10200.0,75.1891,75.2962,75.1815,75.2886,10200.0
2014-01-14 13:40:00,98.42,98.43,98.34,98.35,6600.0,75.2809,75.2886,75.2197,75.2274,6600.0
2014-01-14 13:45:00,98.35,98.35,98.26,98.26,4400.0,75.2274,75.2274,75.1585,75.1585,4400.0
2014-01-14 13:50:00,98.3,98.39,98.29,98.38,3600.0,75.1891,75.258,75.1815,75.2503,3600.0
2014-01-14 13:55:00,98.38,98.45,98.38,98.42,3500.0,75.2503,75.3038,75.2503,75.2809,3500.0
2014-01-14 14:00:00,98.43,98.47,98.37,98.43,2500.0,75.2886,75.3191,75.2427,75.2886,2500.0
2014-01-14 14:05:00,98.44,98.51,98.44,98.49,9900.0,75.2962,75.3497,75.2962,75.3344,9900.0
2014-01-14 14:10:00,98.48,98.58,98.48,98.57,4900.0,75.3268,75.4033,75.3268,75.3956,4900.0
2014-01-14 14:15:00,98.56,98.6,98.51,98.53,8300.0,75.388,75.4186,75.3497,75.365,8300.0
2014-01-14 14:20:00,98.52,98.53,98.49,98.51,12300.0,75.3574,75.365,75.3344,75.3497,12300.0
2014-01-14 14:25:00,98.51,98.55,98.5,98.55,4800.0,75.3497,75.3803,75.3421,75.3803,4800.0
2014-01-14 14:30:00,98.56,98.61,98.55,98.59,9300.0,75.388,75.4262,75.3803,75.4109,9300.0
2014-01-14 14:35:00,98.6,98.6,98.55,98.59,3800.0,75.4186,75.4186,75.3803,75.4109,3800.0
2014-01-14 14:40:00,98.6,98.6,98.46,98.46,3300.0,75.4186,75.4186,75.3115,75.3115,3300.0
2014-01-14 14:45:00,98.49,98.53,98.46,98.52,3500.0,75.3344,75.365,75.3115,75.3574,3500.0
2014-01-14 14:50:00,98.53,98.56,98.53,98.53,1800.0,75.365,75.388,75.365,75.365,1800.0
2014-01-14 14:55:00,98.54,98.54,98.44,98.47,2500.0,75.3727,75.3727,75.2962,75.3191,2500.0
2014-01-14 15:00:00,98.46,98.55,98.45,98.55,3200.0,75.3115,75.3803,75.3038,75.3803,3200.0
2014-01-14 15:05:00,98.55,98.58,98.53,98.58,4100.0,75.3803,75.4033,75.365,75.4033,4100.0
2014-01-14 15:10:00,98.57,98.59,98.56,98.58,3700.0,75.3956,75.4109,75.388,75.4033,3700.0
2014-01-14 15:15:00,98.58,98.64,98.57,98.63,13000.0,75.4033,75.4492,75.3956,75.4415,13000.0
2014-01-14 15:20:00,98.63,98.7,98.61,98.7,9700.0,75.4415,75.4951,75.4262,75.4951,9700.0
2014-01-14 15:25:00,98.71,98.71,98.6,98.62,13400.0,75.5027,75.5027,75.4186,75.4339,13400.0
2014-01-14 15:30:00,98.6,98.62,98.58,98.59,15300.0,75.4186,75.4339,75.4033,75.4109,15300.0
2014-01-14 15:35:00,98.59,98.59,98.53,98.54,9500.0,75.4109,75.4109,75.365,75.3727,9500.0
2014-01-14 15:40:00,98.54,98.59,98.51,98.51,15700.0,75.3727,75.4109,75.3497,75.3497,15700.0
2014-01-14 15:45:00,98.52,98.57,98.48,98.57,31200.0,75.3574,75.3956,75.3268,75.3956,31200.0
2014-01-14 15:50:00,98.55,98.61,98.54,98.61,26600.0,75.3803,75.4262,75.3727,75.4262,26600.0
2014-01-14 15:55:00,98.61,98.68,98.58,98.66,44600.0,75.4262,75.4798,75.4033,75.4645,44600.0
2014-01-15 09:30:00,98.87,98.87,98.25,98.31,18700.0,75.6251,75.6251,75.1509,75.1968,18700.0
2014-01-15 09:35:00,98.25,98.44,98.15,98.27,10400.0,75.1509,75.2962,75.0744,75.1662,10400.0
2014-01-15 09:40:00,98.31,98.35,98.15,98.2,21400.0,75.1968,75.2274,75.0744,75.1126,21400.0
2014-01-15 09:45:00,98.23,98.43,98.18,98.32,16400.0,75.1356,75.2886,75.0973,75.2044,16400.0
2014-01-15 09:50:00,98.34,98.68,98.34,98.6,11700.0,75.2197,75.4798,75.2197,75.4186,11700.0
2014-01-15 09:55:00,98.61,98.61,98.43,98.48,3300.0,75.4262,75.4262,75.2886,75.3268,3300.0
2014-01-15 10:00:00,98.48,98.6,98.43,98.46,6800.0,75.3268,75.4186,75.2886,75.3115,6800.0
2014-01-15 10:05:00,98.5,98.55,98.41,98.41,9500.0,75.3421,75.3803,75.2733,75.2733,9500.0
2014-01-15 10:10:00,98.43,98.51,98.38,98.48,8200.0,75.2886,75.3497,75.2503,75.3268,8200.0
2014-01-15 10:15:00,98.43,98.44,98.31,98.42,4800.0,75.2886,75.2962,75.1968,75.2809,4800.0
2014-01-15 10:20:00,98.46,98.48,98.39,98.39,4700.0,75.3115,75.3268,75.258,75.258,4700.0
2014-01-15 10:25:00,98.4,98.46,98.36,98.4,6200.0,75.2656,75.3115,75.235,75.2656,6200.0
2014-01-15 10:30:00,98.4,98.4,98.3,98.34,7200.0,75.2656,75.2656,75.1891,75.2197,7200.0
2014-01-15 10:35:00,98.33,98.35,98.17,98.17,2800.0,75.2121,75.2274,75.0897,75.0897,2800.0
2014-01-15 10:40:00,98.17,98.28,98.09,98.16,21600.0,75.0897,75.1738,75.0285,75.082,21600.0
2014-01-15 10:45:00,98.17,98.29,98.15,98.29,6000.0,75.0897,75.1815,75.0744,75.1815,6000.0
2014-01-15 10:50:00,98.28,98.3,98.22,98.29,7500.0,75.1738,75.1891,75.1279,75.1815,7500.0
2014-01-15 10:55:00,98.26,98.38,98.26,98.38,5100.0,75.1585,75.2503,75.1585,75.2503,5100.0
2014-01-15 11:00:00,98.36,98.38,98.28,98.36,5600.0,75.235,75.2503,75.1738,75.235,5600.0
2014-01-15 11:05:00,98.37,98.52,98.37,98.48,3500.0,75.2427,75.3574,75.2427,75.3268,3500.0
2014-01-15 11:10:00,98.5,98.52,98.43,98.43,2400.0,75.3421,75.3574,75.2886,75.2886,2400.0
2014-01-15 11:15:00,98.44,98.48,98.44,98.44,5400.0,75.2962,75.3268,75.2962,75.2962,5400.0
2014-01-15 11:20:00,98.44,98.47,98.22,98.22,5100.0,75.2962,75.3191,75.1279,75.1279,5100.0
2014-01-15 11:25:00,98.2,98.24,98.07,98.07,4700.0,75.1126,75.1432,75.0132,75.0132,4700.0
2014-01-15 11:30:00,98.07,98.07,98.02,98.05,4600.0,75.0132,75.0132,74.9749,74.9979,4600.0
2014-01-15 11:35:00,98.04,98.07,98.01,98.06,1400.0,74.9902,75.0132,74.9673,75.0055,1400.0
2014-01-15 11:40:00,98.02,98.18,97.97,98.09,14800.0,74.9749,75.0973,74.9367,75.0285,14800.0
2014-01-15 11:45:00,98.09,98.2,98.05,98.2,6700.0,75.0285,75.1126,74.9979,75.1126,6700.0
2014-01-15 11:50:00,98.16,98.2,98.06,98.12,5200.0,75.082,75.1126,75.0055,75.0514,5200.0
2014-01-15 11:55:00,98.12,98.16,98.06,98.16,3400.0,75.0514,75.082,75.0055,75.082,3400.0
2014-01-15 12:00:00,98.19,98.19,98.11,98.11,24000.0,75.105,75.105,75.0438,75.0438,24000.0
2014-01-15 12:05:00,98.09,98.11,98.08,98.1,1600.0,75.0285,75.0438,75.0208,75.0361,1600.0
2014-01-15 12:10:00,98.1,98.12,98.04,98.04,4600.0,75.0361,75.0514,74.9902,74.9902,4600.0
2014-01-15 12:15:00,98.02,98.05,97.97,98.03,9700.0,74.9749,74.9979,74.9367,74.9826,9700.0
2014-01-15 12:20:00,98.03,98.05,97.99,97.99,3200.0,74.9826,74.9979,74.952,74.952,3200.0
2014-01-15 12:25:00,97.97,97.99,97.9,97.92,8900.0,74.9367,74.952,74.8832,74.8985,8900.0
2014-01-15 12:30:00,97.92,98.02,97.9,98.02,22100.0,74.8985,74.9749,74.8832,74.9749,22100.0
2014-01-15 12:35:00,98.02,98.15,97.98,98.02,18600.0,74.9749,75.0744,74.9443,74.9749,18600.0
2014-01-15 12:40:00,98.02,98.02,97.93,97.97,6800.0,74.9749,74.9749,74.9061,74.9367,6800.0
2014-01-15 12:45:00,97.96,98.05,97.94,97.99,4500.0,74.929,74.9979,74.9138,74.952,4500.0
2014-01-15 12:50:00,98.03,98.11,98.0,98.11,7700.0,74.9826,75.0438,74.9596,75.0438,7700.0
2014-01-15 12:55:00,98.13,98.13,98.06,98.08,15500.0,75.0591,75.0591,75.0055,75.0208,15500.0
2014-01-15 13:00:00,98.08,98.1,98.04,98.05,7100.0,75.0208,75.0361,74.9902,74.9979,7100.0
2014-01-15 13:05:00,98.05,98.09,97.96,98.06,18200.0,74.9979,75.0285,74.929,75.0055,18200.0
2014-01-15 13:10:00,98.06,98.1,98.02,98.07,8400.0,75.0055,75.0361,74.9749,75.0132,8400.0
2014-01-15 13:15:00,98.09,98.14,98.05,98.12,28100.0,75.0285,75.0667,74.9979,75.0514,28100.0
2014-01-15 13:20:00,98.12,98.13,98.08,98.09,8500.0,75.0514,75.0591,75.0208,75.0285,8500.0
2014-01-15 13:25:00,98.09,98.13,98.08,98.13,2800.0,75.0285,75.0591,75.0208,75.0591,2800.0
2014-01-15 13:30:00,98.13,98.14,98.09,98.14,7200.0,75.0591,75.0667,75.0285,75.0667,7200.0
2014-01-15 13:35:00,98.13,98.14,98.08,98.1,6300.0,75.0591,75.0667,75.0208,75.0361,6300.0
2014-01-15 13:40:00,98.09,98.14,98.08,98.12,29200.0,75.0285,75.0667,75.0208,75.0514,29200.0
2014-01-15 13:45:00,98.09,98.14,98.06,98.06,4300.0,75.0285,75.0667,75.0055,75.0055,4300.0
2014-01-15 13:50:00,98.08,98.11,98.05,98.05,1800.0,75.0208,75.0438,74.9979,74.9979,1800.0
2014-01-15 13:55:00,98.05,98.1,98.03,98.03,1600.0,74.9979,75.0361,74.9826,74.9826,1600.0
2014-01-15 14:00:00,98.02,98.06,97.97,98.05,5000.0,74.9749,75.0055,74.9367,74.9979,5000.0
2014-01-15 14:05:00,98.06,98.07,97.98,98.03,2800.0,75.0055,75.0132,74.9443,74.9826,2800.0
2014-01-15 14:10:00,98.03,98.08,98.02,98.08,2900.0,74.9826,75.0208,74.9749,75.0208,2900.0
2014-01-15 14:15:00,98.08,98.17,98.08,98.13,24700.0,75.0208,75.0897,75.0208,75.0591,24700.0
2014-01-15 14:20:00,98.13,98.19,98.12,98.13,8400.0,75.0591,75.105,75.0514,75.0591,8400.0
2014-01-15 14:25:00,98.14,98.14,98.07,98.07,7800.0,75.0667,75.0667,75.0132,75.0132,7800.0
2014-01-15 14:30:00,98.08,98.16,98.08,98.16,8100.0,75.0208,75.082,75.0208,75.082,8100.0
2014-01-15 14:35:00,98.16,98.16,98.13,98.13,3100.0,75.082,75.082,75.0591,75.0591,3100.0
2014-01-15 14:40:00,98.13,98.23,98.12,98.23,4300.0,75.0591,75.1356,75.0514,75.1356,4300.0
2014-01-15 14:45:00,98.25,98.25,98.15,98.19,5900.0,75.1509,75.1509,75.0744,75.105,5900.0
2014-01-15 14:50:00,98.18,98.18,98.16,98.18,3500.0,75.0973,75.0973,75.082,75.0973,3500.0
2014-01-15 14:55:00,98.18,98.21,98.16,98.2,3100.0,75.0973,75.1203,75.082,75.1126,3100.0
2014-01-15 15:00:00,98.22,98.3,98.22,98.29,6300.0,75.1279,75.1891,75.1279,75.1815,6300.0
2014-01-15 15:05:00,98.28,98.36,98.28,98.35,7300.0,75.1738,75.235,75.1738,75.2274,7300.0
2014-01-15 15:10:00,98.35,98.36,98.25,98.25,10600.0,75.2274,75.235,75.1509,75.1509,10600.0
2014-01-15 15:15:00,98.26,98.27,98.13,98.14,6800.0,75.1585,75.1662,75.0591,75.0667,6800.0
2014-01-15 15:20:00,98.15,98.15,98.03,98.1,8700.0,75.0744,75.0744,74.9826,75.0361,8700.0
2014-01-15 15:25:00,98.08,98.17,98.07,98.11,11400.0,75.0208,75.0897,75.0132,75.0438,11400.0
2014-01-15 15:30:00,98.11,98.2,98.11,98.19,8200.0,75.0438,75.1126,75.0438,75.105,8200.0
2014-01-15 15:35:00,98.19,98.23,98.18,98.23,8700.0,75.105,75.1356,75.0973,75.1356,8700.0
2014-01-15 15:40:00,98.23,98.23,98.2,98.22,12100.0,75.1356,75.1356,75.1126,75.1279,12100.0
2014-01-15 15:45:00,98.23,98.29,98.2,98.2,27100.0,75.1356,75.1815,75.1126,75.1126,27100.0
2014-01-15 15:50:00,98.2,98.23,98.19,98.2,21000.0,75.1126,75.1356,75.105,75.1126,21000.0
2014-01-15 15:55:00,98.21,98.21,98.15,98.2,52900.0,75.1203,75.1203,75.0744,75.1126,52900.0
2014-01-16 09:30:00,98.2,98.42,98.07,98.1,13200.0,75.1126,75.2809,75.0132,75.0361,13200.0
2014-01-16 09:35:00,98.02,98.07,97.83,98.07,3200.0,74.9749,75.0132,74.8296,75.0132,3200.0
2014-01-16 09:40:00,98.07,98.35,98.07,98.19,10100.0,75.0132,75.2274,75.0132,75.105,10100.0
2014-01-16 09:45:00,98.27,98.36,98.25,98.31,3800.0,75.1662,75.235,75.1509,75.1968,3800.0
2014-01-16 09:50:00,98.36,98.55,98.36,98.55,22600.0,75.235,75.3803,75.235,75.3803,22600.0
2014-01-16 09:55:00,98.57,98.63,98.36,98.36,4800.0,75.3956,75.4415,75.235,75.235,4800.0
2014-01-16 10:00:00,98.33,98.54,98.31,98.54,2300.0,75.2121,75.3727,75.1968,75.3727,2300.0
2014-01-16 10:05:00,98.46,98.47,98.36,98.47,1700.0,75.3115,75.3191,75.235,75.3191,1700.0
2014-01-16 10:10:00,98.47,98.49,98.35,98.48,8800.0,75.3191,75.3344,75.2274,75.3268,8800.0
2014-01-16 10:15:00,98.55,98.55,98.49,98.51,4100.0,75.3803,75.3803,75.3344,75.3497,4100.0
2014-01-16 10:20:00,98.48,98.56,98.45,98.56,3400.0,75.3268,75.388,75.3038,75.388,3400.0
2014-01-16 10:25:00,98.58,98.59,98.49,98.51,8900.0,75.4033,75.4109,75.3344,75.3497,8900.0
2014-01-16 10:30:00,98.53,98.57,98.49,98.49,6400.0,75.365,75.3956,75.3344,75.3344,6400.0
2014-01-16 10:35:00,98.51,98.51,98.45,98.49,2800.0,75.3497,75.3497,75.3038,75.3344,2800.0
2014-01-16 10:40:00,98.48,98.61,98.46,98.57,10500.0,75.3268,75.4262,75.3115,75.3956,10500.0
2014-01-16 10:45:00,98.51,98.53,98.46,98.5,18400.0,75.3497,75.365,75.3115,75.3421,18400.0
2014-01-16 10:50:00,98.48,98.64,98.42,98.64,17100.0,75.3268,75.4492,75.2809,75.4492,17100.0
2014-01-16 10:55:00,98.66,98.72,98.61,98.7,6900.0,75.4645,75.5104,75.4262,75.4951,6900.0
2014-01-16 11:00:00,98.68,98.72,98.62,98.7,2600.0,75.4798,75.5104,75.4339,75.4951,2600.0
2014-01-16 11:05:00,98.69,98.84,98.67,98.82,6800.0,75.4874,75.6022,75.4721,75.5869,6800.0
2014-01-16 11:10:00,98.82,98.85,98.69,98.72,3100.0,75.5869,75.6098,75.4874,75.5104,3100.0
2014-01-16 11:15:00,98.73,98.8,98.69,98.74,3700.0,75.518,75.5716,75.4874,75.5257,3700.0
2014-01-16 11:20:00,98.79,98.79,98.74,98.75,2000.0,75.5639,75.5639,75.5257,75.5333,2000.0
2014-01-16 11:25:00,98.76,98.81,98.75,98.81,3100.0,75.541,75.5792,75.5333,75.5792,3100.0
2014-01-16 11:30:00,98.83,98.88,98.81,98.86,5500.0,75.5945,75.6328,75.5792,75.6175,5500.0
2014-01-16 11:35:00,98.83,98.95,98.83,98.95,4900.0,75.5945,75.6863,75.5945,75.6863,4900.0
2014-01-16 11:40:00,98.93,98.93,98.86,98.91,10100.0,75.671,75.671,75.6175,75.6557,10100.0
2014-01-16 11:45:00,98.9,98.97,98.9,98.9,6700.0,75.6481,75.7016,75.6481,75.6481,6700.0
2014-01-16 11:50:00,98.9,98.9,98.85,98.88,3700.0,75.6481,75.6481,75.6098,75.6328,3700.0
2014-01-16 11:55:00,98.86,98.9,98.85,98.85,5200.0,75.6175,75.6481,75.6098,75.6098,5200.0
2014-01-16 12:00:00,98.85,98.86,98.75,98.82,6500.0,75.6098,75.6175,75.5333,75.5869,6500.0
2014-01-16 12:05:00,98.78,98.79,98.69,98.69,4100.0,75.5563,75.5639,75.4874,75.4874,4100.0
2014-01-16 12:10:00,98.73,98.79,98.68,98.7,5200.0,75.518,75.5639,75.4798,75.4951,5200.0
2014-01-16 12:15:00,98.68,98.73,98.68,98.7,1400.0,75.4798,75.518,75.4798,75.4951,1400.0
2014-01-16 12:20:00,98.7,98.77,98.63,98.65,23100.0,75.4951,75.5486,75.4415,75.4568,23100.0
2014-01-16 12:25:00,98.67,98.72,98.65,98.7,3600.0,75.4721,75.5104,75.4568,75.4951,3600.0
2014-01-16 12:30:00,98.7,98.74,98.7,98.74,1300.0,75.4951,75.5257,75.4951,75.5257,1300.0
2014-01-16 12:35:00,98.73,98.73,98.68,98.68,4100.0,75.518,75.518,75.4798,75.4798,4100.0
2014-01-16 12:40:00,98.7,98.76,98.68,98.76,9600.0,75.4951,75.541,75.4798,75.541,9600.0
2014-01-16 12:45:00,98.76,98.87,98.73,98.84,8800.0,75.541,75.6251,75.518,75.6022,8800.0
2014-01-16 12:50:00,98.84,98.87,98.82,98.82,7100.0,75.6022,75.6251,75.5869,75.5869,7100.0
2014-01-16 12:55:00,98.84,98.97,98.83,98.97,12500.0,75.6022,75.7016,75.5945,75.7016,12500.0
2014-01-16 13:00:00,98.95,99.0,98.95,98.96,5800.0,75.6863,75.7245,75.6863,75.6939,5800.0
2014-01-16 13:05:00,98.96,99.2,98.95,99.18,18600.0,75.6939,75.8775,75.6863,75.8622,18600.0
2014-01-16 13:10:00,99.19,99.2,99.16,99.16,11300.0,75.8699,75.8775,75.8469,75.8469,11300.0
2014-01-16 13:15:00,99.15,99.24,99.11,99.24,6800.0,75.8393,75.9081,75.8087,75.9081,6800.0
2014-01-16 13:20:00,99.23,99.27,99.22,99.23,7800.0,75.9005,75.9311,75.8928,75.9005,7800.0
2014-01-16 13:25:00,99.21,99.31,99.2,99.31,24100.0,75.8852,75.9617,75.8775,75.9617,24100.0
2014-01-16 13:30:00,99.29,99.32,99.28,99.3,6100.0,75.9464,75.9693,75.9387,75.954,6100.0
2014-01-16 13:35:00,99.29,99.3,99.23,99.24,2800.0,75.9464,75.954,75.9005,75.9081,2800.0
2014-01-16 13:40:00,99.24,99.25,99.21,99.22,5200.0,75.9081,75.9158,75.8852,75.8928,5200.0
2014-01-16 13:45:00,99.22,99.31,99.22,99.31,7200.0,75.8928,75.9617,75.8928,75.9617,7200.0
2014-01-16 13:50:00,99.31,99.36,99.3,99.36,4500.0,75.9617,75.9999,75.954,75.9999,4500.0
2014-01-16 13:55:00,99.37,99.37,99.28,99.28,7700.0,76.0076,76.0076,75.9387,75.9387,7700.0
2014-01-16 14:00:00,99.27,99.29,99.27,99.27,5200.0,75.9311,75.9464,75.9311,75.9311,5200.0
2014-01-16 14:05:00,99.29,99.44,99.28,99.39,17400.0,75.9464,76.0611,75.9387,76.0228,17400.0
2014-01-16 14:10:00,99.42,99.48,99.41,99.46,3300.0,76.0458,76.0917,76.0381,76.0764,3300.0
2014-01-16 14:15:00,99.5,99.5,99.45,99.46,8700.0,76.107,76.107,76.0687,76.0764,8700.0
2014-01-16 14:20:00,99.45,99.5,99.43,99.47,9300.0,76.0687,76.107,76.0534,76.084,9300.0
2014-01-16 14:25:00,99.48,99.52,99.44,99.52,5900.0,76.0917,76.1223,76.0611,76.1223,5900.0
2014-01-16 14:30:00,99.5,99.52,99.49,99.52,4100.0,76.107,76.1223,76.0993,76.1223,4100.0
2014-01-16 14:35:00,99.51,99.53,99.48,99.53,11300.0,76.1146,76.1299,76.0917,76.1299,11300.0
2014-01-16 14:40:00,99.54,99.54,99.47,99.47,6500.0,76.1376,76.1376,76.084,76.084,6500.0
2014-01-16 14:45:00,99.48,99.55,99.48,99.52,9700.0,76.0917,76.1452,76.0917,76.1223,9700.0
2014-01-16 14:50:00,99.52,99.52,99.45,99.49,7700.0,76.1223,76.1223,76.0687,76.0993,7700.0
2014-01-16 14:55:00,99.46,99.46,99.41,99.43,6000.0,76.0764,76.0764,76.0381,76.0534,6000.0
2014-01-16 15:00:00,99.43,99.43,99.35,99.36,10000.0,76.0534,76.0534,75.9923,75.9999,10000.0
2014-01-16 15:05:00,99.36,99.38,99.35,99.37,5700.0,75.9999,76.0152,75.9923,76.0076,5700.0
2014-01-16 15:10:00,99.37,99.49,99.35,99.49,9000.0,76.0076,76.0993,75.9923,76.0993,9000.0
2014-01-16 15:15:00,99.48,99.51,99.46,99.46,12500.0,76.0917,76.1146,76.0764,76.0764,12500.0
2014-01-16 15:20:00,99.48,99.49,99.43,99.45,9000.0,76.0917,76.0993,76.0534,76.0687,9000.0
2014-01-16 15:25:00,99.44,99.45,99.4,99.45,11900.0,76.0611,76.0687,76.0305,76.0687,11900.0
2014-01-16 15:30:00,99.45,99.51,99.42,99.5,9600.0,76.0687,76.1146,76.0458,76.107,9600.0
2014-01-16 15:35:00,99.49,99.49,99.45,99.46,12800.0,76.0993,76.0993,76.0687,76.0764,12800.0
2014-01-16 15:40:00,99.46,99.46,99.44,99.45,10000.0,76.0764,76.0764,76.0611,76.0687,10000.0
2014-01-16 15:45:00,99.46,99.51,99.34,99.36,14900.0,76.0764,76.1146,75.9846,75.9999,14900.0
2014-01-16 15:50:00,99.36,99.49,99.35,99.48,19200.0,75.9999,76.0993,75.9923,76.0917,19200.0
2014-01-16 15:55:00,99.48,99.55,99.47,99.49,35900.0,76.0917,76.1452,76.084,76.0993,35900.0
2014-01-17 09:30:00,99.6,99.6,99.06,99.06,91700.0,76.1835,76.1835,75.7704,75.7704,91700.0
2014-01-17 09:35:00,99.06,99.26,98.86,98.86,9700.0,75.7704,75.9234,75.6175,75.6175,9700.0
2014-01-17 09:40:00,98.92,99.01,98.87,98.89,4800.0,75.6633,75.7322,75.6251,75.6404,4800.0
2014-01-17 09:45:00,98.91,98.93,98.77,98.8,4600.0,75.6557,75.671,75.5486,75.5716,4600.0
2014-01-17 09:50:00,98.74,98.99,98.74,98.99,4800.0,75.5257,75.7169,75.5257,75.7169,4800.0
2014-01-17 09:55:00,99.12,99.14,99.02,99.02,2300.0,75.8163,75.8316,75.7398,75.7398,2300.0
2014-01-17 10:00:00,99.02,99.1,98.88,98.88,30600.0,75.7398,75.801,75.6328,75.6328,30600.0
2014-01-17 10:05:00,98.86,99.03,98.85,98.88,13000.0,75.6175,75.7475,75.6098,75.6328,13000.0
2014-01-17 10:10:00,98.86,98.93,98.73,98.73,8300.0,75.6175,75.671,75.518,75.518,8300.0
2014-01-17 10:15:00,98.75,98.8,98.71,98.8,4600.0,75.5333,75.5716,75.5027,75.5716,4600.0
2014-01-17 10:20:00,98.83,98.85,98.79,98.85,3300.0,75.5945,75.6098,75.5639,75.6098,3300.0
2014-01-17 10:25:00,98.84,98.86,98.76,98.8,9700.0,75.6022,75.6175,75.541,75.5716,9700.0
2014-01-17 10:30:00,98.77,98.91,98.77,98.87,8100.0,75.5486,75.6557,75.5486,75.6251,8100.0
2014-01-17 10:35:00,98.93,99.0,98.91,98.91,8600.0,75.671,75.7245,75.6557,75.6557,8600.0
2014-01-17 10:40:00,98.96,98.98,98.75,98.81,8800.0,75.6939,75.7092,75.5333,75.5792,8800.0
2014-01-17 10:45:00,98.82,98.96,98.81,98.95,3900.0,75.5869,75.6939,75.5792,75.6863,3900.0
2014-01-17 10:50:00,98.95,99.0,98.86,98.88,3300.0,75.6863,75.7245,75.6175,75.6328,3300.0
2014-01-17 10:55:00,98.9,98.97,98.85,98.86,3100.0,75.6481,75.7016,75.6098,75.6175,3100.0
2014-01-17 11:00:00,98.89,99.0,98.89,99.0,1300.0,75.6404,75.7245,75.6404,75.7245,1300.0
2014-01-17 11:05:00,99.0,99.01,98.78,98.78,5000.0,75.7245,75.7322,75.5563,75.5563,5000.0
2014-01-17 11:10:00,98.79,98.82,98.77,98.82,1500.0,75.5639,75.5869,75.5486,75.5869,1500.0
2014-01-17 11:15:00,98.82,98.83,98.76,98.76,1800.0,75.5869,75.5945,75.541,75.541,1800.0
2014-01-17 11:20:00,98.77,98.86,98.77,98.81,2100.0,75.5486,75.6175,75.5486,75.5792,2100.0
2014-01-17 11:25:00,98.77,98.77,98.68,98.69,3200.0,75.5486,75.5486,75.4798,75.4874,3200.0
2014-01-17 11:30:00,98.65,98.69,98.64,98.69,1900.0,75.4568,75.4874,75.4492,75.4874,1900.0
2014-01-17 11:35:00,98.71,98.71,98.6,98.63,4500.0,75.5027,75.5027,75.4186,75.4415,4500.0
2014-01-17 11:40:00,98.64,98.78,98.64,98.76,2700.0,75.4492,75.5563,75.4492,75.541,2700.0
2014-01-17 11:45:00,98.76,98.79,98.73,98.77,2700.0,75.541,75.5639,75.518,75.5486,2700.0
2014-01-17 11:50:00,98.77,98.8,98.75,98.78,1800.0,75.5486,75.5716,75.5333,75.5563,1800.0
2014-01-17 11:55:00,98.77,98.78,98.73,98.76,1500.0,75.5486,75.5563,75.518,75.541,1500.0
2014-01-17 12:00:00,98.78,98.8,98.72,98.74,3600.0,75.5563,75.5716,75.5104,75.5257,3600.0
2014-01-17 12:05:00,98.76,98.78,98.69,98.73,3100.0,75.541,75.5563,75.4874,75.518,3100.0
2014-01-17 12:10:00,98.74,98.77,98.69,98.69,5100.0,75.5257,75.5486,75.4874,75.4874,5100.0
2014-01-17 12:15:00,98.69,98.75,98.66,98.67,3400.0,75.4874,75.5333,75.4645,75.4721,3400.0
2014-01-17 12:20:00,98.66,98.71,98.66,98.7,6100.0,75.4645,75.5027,75.4645,75.4951,6100.0
2014-01-17 12:25:00,98.73,98.76,98.7,98.7,3600.0,75.518,75.541,75.4951,75.4951,3600.0
2014-01-17 12:30:00,98.69,98.79,98.68,98.79,3700.0,75.4874,75.5639,75.4798,75.5639,3700.0
2014-01-17 12:35:00,98.8,98.8,98.74,98.75,3100.0,75.5716,75.5716,75.5257,75.5333,3100.0
2014-01-17 12:40:00,98.76,98.8,98.74,98.76,3600.0,75.541,75.5716,75.5257,75.541,3600.0
2014-01-17 12:45:00,98.76,98.77,98.74,98.77,1900.0,75.541,75.5486,75.5257,75.5486,1900.0
2014-01-17 12:50:00,98.76,98.76,98.74,98.76,3600.0,75.541,75.541,75.5257,75.541,3600.0
2014-01-17 12:55:00,98.75,98.76,98.65,98.65,6100.0,75.5333,75.541,75.4568,75.4568,6100.0
2014-01-17 13:00:00,98.67,98.69,98.64,98.66,2300.0,75.4721,75.4874,75.4492,75.4645,2300.0
2014-01-17 13:05:00,98.66,98.69,98.62,98.62,3900.0,75.4645,75.4874,75.4339,75.4339,3900.0
2014-01-17 13:10:00,98.63,98.64,98.56,98.56,6500.0,75.4415,75.4492,75.388,75.388,6500.0
2014-01-17 13:15:00,98.57,98.61,98.49,98.61,5200.0,75.3956,75.4262,75.3344,75.4262,5200.0
2014-01-17 13:20:00,98.6,98.62,98.57,98.57,2400.0,75.4186,75.4339,75.3956,75.3956,2400.0
2014-01-17 13:25:00,98.56,98.58,98.55,98.57,5700.0,75.388,75.4033,75.3803,75.3956,5700.0
2014-01-17 13:30:00,98.57,98.61,98.57,98.58,6300.0,75.3956,75.4262,75.3956,75.4033,6300.0
2014-01-17 13:35:00,98.56,98.57,98.53,98.53,2400.0,75.388,75.3956,75.365,75.365,2400.0
2014-01-17 13:40:00,98.52,98.53,98.5,98.51,8400.0,75.3574,75.365,75.3421,75.3497,8400.0
2014-01-17 13:45:00,98.52,98.52,98.47,98.52,4500.0,75.3574,75.3574,75.3191,75.3574,4500.0
2014-01-17 13:50:00,98.53,98.6,98.52,98.59,5400.0,75.365,75.4186,75.3574,75.4109,5400.0
2014-01-17 13:55:00,98.59,98.67,98.59,98.6,5000.0,75.4109,75.4721,75.4109,75.4186,5000.0
2014-01-17 14:00:00,98.62,98.62,98.48,98.48,22000.0,75.4339,75.4339,75.3268,75.3268,22000.0
2014-01-17 14:05:00,98.48,98.54,98.47,98.54,3100.0,75.3268,75.3727,75.3191,75.3727,3100.0
2014-01-17 14:10:00,98.54,98.56,98.51,98.55,4400.0,75.3727,75.388,75.3497,75.3803,4400.0
2014-01-17 14:15:00,98.56,98.56,98.5,98.54,3700.0,75.388,75.388,75.3421,75.3727,3700.0
2014-01-17 14:20:00,98.55,98.62,98.54,98.6,3700.0,75.3803,75.4339,75.3727,75.4186,3700.0
2014-01-17 14:25:00,98.6,98.6,98.56,98.56,1800.0,75.4186,75.4186,75.388,75.388,1800.0
2014-01-17 14:30:00,98.59,98.64,98.57,98.59,4200.0,75.4109,75.4492,75.3956,75.4109,4200.0
2014-01-17 14:35:00,98.59,98.62,98.58,98.59,2400.0,75.4109,75.4339,75.4033,75.4109,2400.0
2014-01-17 14:40:00,98.61,98.64,98.54,98.54,4800.0,75.4262,75.4492,75.3727,75.3727,4800.0
2014-01-17 14:45:00,98.57,98.57,98.5,98.5,2500.0,75.3956,75.3956,75.3421,75.3421,2500.0
2014-01-17 14:50:00,98.51,98.51,98.45,98.45,3300.0,75.3497,75.3497,75.3038,75.3038,3300.0
2014-01-17 14:55:00,98.45,98.47,98.42,98.47,4100.0,75.3038,75.3191,75.2809,75.3191,4100.0
2014-01-17 15:00:00,98.48,98.57,98.48,98.54,5200.0,75.3268,75.3956,75.3268,75.3727,5200.0
2014-01-17 15:05:00,98.54,98.57,98.48,98.48,5100.0,75.3727,75.3956,75.3268,75.3268,5100.0
2014-01-17 15:10:00,98.48,98.5,98.45,98.48,4700.0,75.3268,75.3421,75.3038,75.3268,4700.0
2014-01-17 15:15:00,98.48,98.49,98.44,98.44,3200.0,75.3268,75.3344,75.2962,75.2962,3200.0
2014-01-17 15:20:00,98.44,98.54,98.42,98.52,8900.0,75.2962,75.3727,75.2809,75.3574,8900.0
2014-01-17 15:25:00,98.52,98.55,98.5,98.51,4600.0,75.3574,75.3803,75.3421,75.3497,4600.0
2014-01-17 15:30:00,98.49,98.5,98.39,98.44,15700.0,75.3344,75.3421,75.258,75.2962,15700.0
2014-01-17 15:35:00,98.45,98.55,98.44,98.52,8400.0,75.3038,75.3803,75.2962,75.3574,8400.0
2014-01-17 15:40:00,98.51,98.53,98.41,98.44,14000.0,75.3497,75.365,75.2733,75.2962,14000.0
2014-01-17 15:45:00,98.45,98.65,98.45,98.65,15600.0,75.3038,75.4568,75.3038,75.4568,15600.0
2014-01-17 15:50:00,98.65,98.68,98.53,98.58,19300.0,75.4568,75.4798,75.365,75.4033,19300.0
2014-01-17 15:55:00,98.58,98.65,98.49,98.58,32700.0,75.4033,75.4568,75.3344,75.4033,32700.0
2014-01-21 09:30:00,99.15,99.39,99.07,99.09,18500.0,75.8393,76.0228,75.7781,75.7934,18500.0
2014-01-21 09:35:00,99.02,99.02,98.6,98.61,4700.0,75.7398,75.7398,75.4186,75.4262,4700.0
2014-01-21 09:40:00,98.65,98.79,98.55,98.7,6000.0,75.4568,75.5639,75.3803,75.4951,6000.0
2014-01-21 09:45:00,98.75,98.9,98.75,98.89,2000.0,75.5333,75.6481,75.5333,75.6404,2000.0
2014-01-21 09:50:00,98.92,98.95,98.7,98.72,4100.0,75.6633,75.6863,75.4951,75.5104,4100.0
2014-01-21 09:55:00,98.76,98.8,98.62,98.63,4500.0,75.541,75.5716,75.4339,75.4415,4500.0
2014-01-21 10:00:00,98.58,98.66,98.46,98.64,6500.0,75.4033,75.4645,75.3115,75.4492,6500.0
2014-01-21 10:05:00,98.62,98.66,98.49,98.49,4000.0,75.4339,75.4645,75.3344,75.3344,4000.0
2014-01-21 10:10:00,98.47,98.53,98.37,98.41,18300.0,75.3191,75.365,75.2427,75.2733,18300.0
2014-01-21 10:15:00,98.47,98.47,98.3,98.41,3400.0,75.3191,75.3191,75.1891,75.2733,3400.0
2014-01-21 10:20:00,98.4,98.4,98.29,98.32,4200.0,75.2656,75.2656,75.1815,75.2044,4200.0
2014-01-21 10:25:00,98.35,98.41,98.23,98.23,3300.0,75.2274,75.2733,75.1356,75.1356,3300.0
2014-01-21 10:30:00,98.24,98.24,98.14,98.2,3300.0,75.1432,75.1432,75.0667,75.1126,3300.0
2014-01-21 10:35:00,98.23,98.27,98.19,98.19,3500.0,75.1356,75.1662,75.105,75.105,3500.0
2014-01-21 10:40:00,98.19,98.21,98.12,98.2,1500.0,75.105,75.1203,75.0514,75.1126,1500.0
2014-01-21 10:45:00,98.16,98.2,98.15,98.17,2200.0,75.082,75.1126,75.0744,75.0897,2200.0
2014-01-21 10:50:00,98.17,98.22,98.17,98.22,1400.0,75.0897,75.1279,75.0897,75.1279,1400.0
2014-01-21 10:55:00,98.22,98.28,98.22,98.23,2300.0,75.1279,75.1738,75.1279,75.1356,2300.0
2014-01-21 11:00:00,98.25,98.3,98.21,98.21,2200.0,75.1509,75.1891,75.1203,75.1203,2200.0
2014-01-21 11:05:00,98.22,98.27,98.09,98.12,5500.0,75.1279,75.1662,75.0285,75.0514,5500.0
2014-01-21 11:10:00,98.11,98.11,97.91,98.0,5600.0,75.0438,75.0438,74.8908,74.9596,5600.0
2014-01-21 11:15:00,98.01,98.04,97.96,97.96,1400.0,74.9673,74.9902,74.929,74.929,1400.0
2014-01-21 11:20:00,97.94,98.03,97.93,97.99,3100.0,74.9138,74.9826,74.9061,74.952,3100.0
2014-01-21 11:25:00,98.01,98.01,97.92,97.97,2400.0,74.9673,74.9673,74.8985,74.9367,2400.0
2014-01-21 11:30:00,97.95,98.06,97.95,98.06,2300.0,74.9214,75.0055,74.9214,75.0055,2300.0
2014-01-21 11:35:00,98.07,98.07,98.0,98.04,2700.0,75.0132,75.0132,74.9596,74.9902,2700.0
2014-01-21 11:40:00,98.02,98.02,97.94,97.94,3300.0,74.9749,74.9749,74.9138,74.9138,3300.0
2014-01-21 11:45:00,97.96,97.97,97.92,97.94,7900.0,74.929,74.9367,74.8985,74.9138,7900.0
2014-01-21 11:50:00,97.93,97.93,97.81,97.88,4600.0,74.9061,74.9061,74.8143,74.8679,4600.0
2014-01-21 11:55:00,97.9,98.04,97.9,98.03,2900.0,74.8832,74.9902,74.8832,74.9826,2900.0
2014-01-21 12:00:00,98.04,98.1,98.04,98.07,3600.0,74.9902,75.0361,74.9902,75.0132,3600.0
2014-01-21 12:05:00,98.07,98.17,98.05,98.17,12300.0,75.0132,75.0897,74.9979,75.0897,12300.0
2014-01-21 12:10:00,98.2,98.23,98.2,98.23,2200.0,75.1126,75.1356,75.1126,75.1356,2200.0
2014-01-21 12:15:00,98.25,98.27,98.2,98.22,4400.0,75.1509,75.1662,75.1126,75.1279,4400.0
2014-01-21 12:20:00,98.18,98.35,98.18,98.33,3400.0,75.0973,75.2274,75.0973,75.2121,3400.0
2014-01-21 12:25:00,98.35,98.37,98.33,98.36,1800.0,75.2274,75.2427,75.2121,75.235,1800.0
2014-01-21 12:30:00,98.33,98.37,98.31,98.37,6400.0,75.2121,75.2427,75.1968,75.2427,6400.0
2014-01-21 12:35:00,98.4,98.42,98.37,98.4,3400.0,75.2656,75.2809,75.2427,75.2656,3400.0
2014-01-21 12:40:00,98.4,98.47,98.35,98.35,4100.0,75.2656,75.3191,75.2274,75.2274,4100.0
2014-01-21 12:45:00,98.37,98.42,98.37,98.42,800.0,75.2427,75.2809,75.2427,75.2809,800.0
2014-01-21 12:50:00,98.39,98.43,98.37,98.4,3800.0,75.258,75.2886,75.2427,75.2656,3800.0
2014-01-21 12:55:00,98.39,98.44,98.38,98.44,5600.0,75.258,75.2962,75.2503,75.2962,5600.0
2014-01-21 13:00:00,98.43,98.46,98.43,98.43,3200.0,75.2886,75.3115,75.2886,75.2886,3200.0
2014-01-21 13:05:00,98.44,98.51,98.44,98.46,4000.0,75.2962,75.3497,75.2962,75.3115,4000.0
2014-01-21 13:10:00,98.47,98.54,98.45,98.45,9400.0,75.3191,75.3727,75.3038,75.3038,9400.0
2014-01-21 13:15:00,98.46,98.51,98.45,98.51,2800.0,75.3115,75.3497,75.3038,75.3497,2800.0
2014-01-21 13:20:00,98.55,98.55,98.51,98.52,3400.0,75.3803,75.3803,75.3497,75.3574,3400.0
2014-01-21 13:25:00,98.53,98.53,98.45,98.46,2800.0,75.365,75.365,75.3038,75.3115,2800.0
2014-01-21 13:30:00,98.46,98.63,98.45,98.63,4200.0,75.3115,75.4415,75.3038,75.4415,4200.0
2014-01-21 13:35:00,98.62,98.69,98.62,98.63,6900.0,75.4339,75.4874,75.4339,75.4415,6900.0
2014-01-21 13:40:00,98.64,98.69,98.61,98.62,6300.0,75.4492,75.4874,75.4262,75.4339,6300.0
2014-01-21 13:45:00,98.65,98.7,98.65,98.66,3300.0,75.4568,75.4951,75.4568,75.4645,3300.0
2014-01-21 13:50:00,98.65,98.66,98.56,98.56,3500.0,75.4568,75.4645,75.388,75.388,3500.0
2014-01-21 13:55:00,98.56,98.61,98.55,98.55,3500.0,75.388,75.4262,75.3803,75.3803,3500.0
2014-01-21 14:00:00,98.53,98.59,98.52,98.59,2500.0,75.365,75.4109,75.3574,75.4109,2500.0
2014-01-21 14:05:00,98.61,98.61,98.54,98.54,2000.0,75.4262,75.4262,75.3727,75.3727,2000.0
2014-01-21 14:10:00,98.55,98.68,98.55,98.68,4600.0,75.3803,75.4798,75.3803,75.4798,4600.0
2014-01-21 14:15:00,98.66,98.7,98.64,98.65,4900.0,75.4645,75.4951,75.4492,75.4568,4900.0
2014-01-21 14:20:00,98.64,98.67,98.61,98.61,2000.0,75.4492,75.4721,75.4262,75.4262,2000.0
2014-01-21 14:25:00,98.65,98.65,98.59,98.59,2300.0,75.4568,75.4568,75.4109,75.4109,2300.0
2014-01-21 14:30:00,98.58,98.6,98.53,98.59,3900.0,75.4033,75.4186,75.365,75.4109,3900.0
2014-01-21 14:35:00,98.58,98.67,98.58,98.64,3900.0,75.4033,75.4721,75.4033,75.4492,3900.0
2014-01-21 14:40:00,98.62,98.63,98.57,98.59,4000.0,75.4339,75.4415,75.3956,75.4109,4000.0
2014-01-21 14:45:00,98.59,98.59,98.53,98.55,3500.0,75.4109,75.4109,75.365,75.3803,3500.0
2014-01-21 14:50:00,98.55,98.55,98.45,98.48,3500.0,75.3803,75.3803,75.3038,75.3268,3500.0
2014-01-21 14:55:00,98.47,98.47,98.45,98.46,2200.0,75.3191,75.3191,75.3038,75.3115,2200.0
2014-01-21 15:00:00,98.45,98.47,98.42,98.46,5400.0,75.3038,75.3191,75.2809,75.3115,5400.0
2014-01-21 15:05:00,98.46,98.51,98.41,98.46,8100.0,75.3115,75.3497,75.2733,75.3115,8100.0
2014-01-21 15:10:00,98.44,98.47,98.42,98.46,3400.0,75.2962,75.3191,75.2809,75.3115,3400.0
2014-01-21 15:15:00,98.48,98.52,98.45,98.48,7700.0,75.3268,75.3574,75.3038,75.3268,7700.0
2014-01-21 15:20:00,98.47,98.47,98.4,98.45,7400.0,75.3191,75.3191,75.2656,75.3038,7400.0
2014-01-21 15:25:00,98.45,98.49,98.44,98.49,3700.0,75.3038,75.3344,75.2962,75.3344,3700.0
2014-01-21 15:30:00,98.48,98.52,98.48,98.52,3900.0,75.3268,75.3574,75.3268,75.3574,3900.0
2014-01-21 15:35:00,98.53,98.55,98.49,98.55,7200.0,75.365,75.3803,75.3344,75.3803,7200.0
2014-01-21 15:40:00,98.57,98.65,98.57,98.61,7300.0,75.3956,75.4568,75.3956,75.4262,7300.0
2014-01-21 15:45:00,98.61,98.69,98.61,98.66,10500.0,75.4262,75.4874,75.4262,75.4645,10500.0
2014-01-21 15:50:00,98.67,98.74,98.66,98.71,16300.0,75.4721,75.5257,75.4645,75.5027,16300.0
2014-01-21 15:55:00,98.72,98.77,98.71,98.75,35500.0,75.5104,75.5486,75.5027,75.5333,35500.0
2014-01-22 09:30:00,98.75,99.16,98.75,99.16,16800.0,75.5333,75.8469,75.5333,75.8469,16800.0
2014-01-22 09:35:00,99.17,99.39,98.97,99.08,6700.0,75.8546,76.0228,75.7016,75.7857,6700.0
2014-01-22 09:40:00,99.06,99.32,99.02,99.18,5000.0,75.7704,75.9693,75.7398,75.8622,5000.0
2014-01-22 09:45:00,99.16,99.26,99.08,99.08,2000.0,75.8469,75.9234,75.7857,75.7857,2000.0
2014-01-22 09:50:00,99.15,99.16,98.92,98.92,5100.0,75.8393,75.8469,75.6633,75.6633,5100.0
2014-01-22 09:55:00,98.97,99.11,98.97,99.08,4100.0,75.7016,75.8087,75.7016,75.7857,4100.0
2014-01-22 10:00:00,99.07,99.19,99.04,99.19,3200.0,75.7781,75.8699,75.7551,75.8699,3200.0
2014-01-22 10:05:00,99.19,99.28,99.19,99.2,2300.0,75.8699,75.9387,75.8699,75.8775,2300.0
2014-01-22 10:10:00,99.17,99.22,99.03,99.13,6600.0,75.8546,75.8928,75.7475,75.824,6600.0
2014-01-22 10:15:00,99.15,99.23,99.11,99.23,2800.0,75.8393,75.9005,75.8087,75.9005,2800.0
2014-01-22 10:20:00,99.18,99.36,99.17,99.36,2400.0,75.8622,75.9999,75.8546,75.9999,2400.0
2014-01-22 10:25:00,99.35,99.49,99.34,99.43,5300.0,75.9923,76.0993,75.9846,76.0534,5300.0
2014-01-22 10:30:00,99.44,99.6,99.4,99.59,11700.0,76.0611,76.1835,76.0305,76.1758,11700.0
2014-01-22 10:35:00,99.6,99.71,99.6,99.61,12800.0,76.1835,76.2676,76.1835,76.1911,12800.0
2014-01-22 10:40:00,99.58,99.67,99.58,99.62,1600.0,76.1682,76.237,76.1682,76.1988,1600.0
2014-01-22 10:45:00,99.6,99.62,99.53,99.55,6200.0,76.1835,76.1988,76.1299,76.1452,6200.0
2014-01-22 10:50:00,99.55,99.55,99.39,99.39,3300.0,76.1452,76.1452,76.0228,76.0228,3300.0
2014-01-22 10:55:00,99.38,99.41,99.34,99.34,1500.0,76.0152,76.0381,75.9846,75.9846,1500.0
2014-01-22 11:00:00,99.37,99.4,99.33,99.35,4600.0,76.0076,76.0305,75.977,75.9923,4600.0
2014-01-22 11:05:00,99.37,99.48,99.35,99.45,2300.0,76.0076,76.0917,75.9923,76.0687,2300.0
2014-01-22 11:10:00,99.44,99.5,99.43,99.5,4500.0,76.0611,76.107,76.0534,76.107,4500.0
2014-01-22 11:15:00,99.46,99.46,99.36,99.36,1700.0,76.0764,76.0764,75.9999,75.9999,1700.0
2014-01-22 11:20:00,99.37,99.48,99.37,99.48,7000.0,76.0076,76.0917,76.0076,76.0917,7000.0
2014-01-22 11:25:00,99.53,99.54,99.48,99.5,1700.0,76.1299,76.1376,76.0917,76.107,1700.0
2014-01-22 11:30:00,99.53,99.59,99.53,99.57,2500.0,76.1299,76.1758,76.1299,76.1605,2500.0
2014-01-22 11:35:00,99.58,99.65,99.54,99.64,9500.0,76.1682,76.2217,76.1376,76.2141,9500.0
2014-01-22 11:40:00,99.6,99.7,99.6,99.7,2800.0,76.1835,76.26,76.1835,76.26,2800.0
2014-01-22 11:45:00,99.66,99.72,99.63,99.72,8100.0,76.2294,76.2753,76.2064,76.2753,8100.0
2014-01-22 11:50:00,99.74,99.75,99.68,99.7,3000.0,76.2906,76.2982,76.2447,76.26,3000.0
2014-01-22 11:55:00,99.7,99.72,99.64,99.7,2700.0,76.26,76.2753,76.2141,76.26,2700.0
2014-01-22 12:00:00,99.67,99.67,99.6,99.62,2300.0,76.237,76.237,76.1835,76.1988,2300.0
2014-01-22 12:05:00,99.62,99.69,99.6,99.67,6700.0,76.1988,76.2523,76.1835,76.237,6700.0
2014-01-22 12:10:00,99.66,99.73,99.65,99.73,5600.0,76.2294,76.2829,76.2217,76.2829,5600.0
2014-01-22 12:15:00,99.73,99.75,99.71,99.71,2400.0,76.2829,76.2982,76.2676,76.2676,2400.0
2014-01-22 12:20:00,99.72,99.76,99.72,99.73,6100.0,76.2753,76.3059,76.2753,76.2829,6100.0
2014-01-22 12:25:00,99.7,99.73,99.66,99.66,2400.0,76.26,76.2829,76.2294,76.2294,2400.0
2014-01-22 12:30:00,99.66,99.67,99.62,99.62,3000.0,76.2294,76.237,76.1988,76.1988,3000.0
2014-01-22 12:35:00,99.62,99.65,99.62,99.64,1700.0,76.1988,76.2217,76.1988,76.2141,1700.0
2014-01-22 12:40:00,99.65,99.66,99.59,99.59,3500.0,76.2217,76.2294,76.1758,76.1758,3500.0
2014-01-22 12:45:00,99.59,99.62,99.57,99.59,3600.0,76.1758,76.1988,76.1605,76.1758,3600.0
2014-01-22 12:50:00,99.57,99.78,99.55,99.7,26400.0,76.1605,76.3212,76.1452,76.26,26400.0
2014-01-22 12:55:00,99.72,99.76,99.66,99.74,3600.0,76.2753,76.3059,76.2294,76.2906,3600.0
2014-01-22 13:00:00,99.74,99.8,99.74,99.8,9300.0,76.2906,76.3365,76.2906,76.3365,9300.0
2014-01-22 13:05:00,99.78,99.81,99.78,99.79,3700.0,76.3212,76.3441,76.3212,76.3288,3700.0
2014-01-22 13:10:00,99.8,99.92,99.79,99.88,7200.0,76.3365,76.4282,76.3288,76.3976,7200.0
2014-01-22 13:15:00,99.89,99.92,99.85,99.86,4400.0,76.4053,76.4282,76.3747,76.3823,4400.0
2014-01-22 13:20:00,99.89,99.9,99.87,99.9,1200.0,76.4053,76.4129,76.39,76.4129,1200.0
2014-01-22 13:25:00,99.86,99.94,99.86,99.92,6200.0,76.3823,76.4435,76.3823,76.4282,6200.0
2014-01-22 13:30:00,99.94,99.94,99.83,99.83,2300.0,76.4435,76.4435,76.3594,76.3594,2300.0
2014-01-22 13:35:00,99.85,99.89,99.8,99.89,19600.0,76.3747,76.4053,76.3365,76.4053,19600.0
2014-01-22 13:40:00,99.89,99.93,99.87,99.91,5600.0,76.4053,76.4359,76.39,76.4206,5600.0
2014-01-22 13:45:00,99.91,99.98,99.9,99.92,4500.0,76.4206,76.4741,76.4129,76.4282,4500.0
2014-01-22 13:50:00,99.92,99.92,99.87,99.91,4000.0,76.4282,76.4282,76.39,76.4206,4000.0
2014-01-22 13:55:00,99.93,99.95,99.9,99.95,3700.0,76.4359,76.4512,76.4129,76.4512,3700.0
2014-01-22 14:00:00,99.95,99.98,99.94,99.96,2800.0,76.4512,76.4741,76.4435,76.4588,2800.0
2014-01-22 14:05:00,99.96,99.97,99.93,99.93,3200.0,76.4588,76.4665,76.4359,76.4359,3200.0
2014-01-22 14:10:00,99.95,99.98,99.95,99.96,2300.0,76.4512,76.4741,76.4512,76.4588,2300.0
2014-01-22 14:15:00,99.96,99.98,99.94,99.95,5000.0,76.4588,76.4741,76.4435,76.4512,5000.0
2014-01-22 14:20:00,99.95,99.95,99.92,99.92,3900.0,76.4512,76.4512,76.4282,76.4282,3900.0
2014-01-22 14:25:00,99.91,99.91,99.83,99.84,1300.0,76.4206,76.4206,76.3594,76.3671,1300.0
2014-01-22 14:30:00,99.84,99.86,99.79,99.81,2500.0,76.3671,76.3823,76.3288,76.3441,2500.0
2014-01-22 14:35:00,99.81,99.83,99.81,99.81,1400.0,76.3441,76.3594,76.3441,76.3441,1400.0
2014-01-22 14:40:00,99.82,99.82,99.78,99.78,3300.0,76.3518,76.3518,76.3212,76.3212,3300.0
2014-01-22 14:45:00,99.78,99.78,99.68,99.68,4500.0,76.3212,76.3212,76.2447,76.2447,4500.0
2014-01-22 14:50:00,99.7,99.7,99.65,99.68,4000.0,76.26,76.26,76.2217,76.2447,4000.0
2014-01-22 14:55:00,99.67,99.76,99.67,99.73,10300.0,76.237,76.3059,76.237,76.2829,10300.0
2014-01-22 15:00:00,99.73,99.78,99.73,99.78,1700.0,76.2829,76.3212,76.2829,76.3212,1700.0
2014-01-22 15:05:00,99.82,99.9,99.82,99.89,8400.0,76.3518,76.4129,76.3518,76.4053,8400.0
2014-01-22 15:10:00,99.87,99.88,99.84,99.85,6200.0,76.39,76.3976,76.3671,76.3747,6200.0
2014-01-22 15:15:00,99.86,99.88,99.86,99.86,4300.0,76.3823,76.3976,76.3823,76.3823,4300.0
2014-01-22 15:20:00,99.86,99.88,99.83,99.85,5700.0,76.3823,76.3976,76.3594,76.3747,5700.0
2014-01-22 15:25:00,99.86,99.86,99.78,99.81,5200.0,76.3823,76.3823,76.3212,76.3441,5200.0
2014-01-22 15:30:00,99.8,99.83,99.73,99.78,10900.0,76.3365,76.3594,76.2829,76.3212,10900.0
2014-01-22 15:35:00,99.79,99.81,99.78,99.81,12300.0,76.3288,76.3441,76.3212,76.3441,12300.0
2014-01-22 15:40:00,99.81,99.86,99.81,99.86,6800.0,76.3441,76.3823,76.3441,76.3823,6800.0
2014-01-22 15:45:00,99.85,99.93,99.8,99.81,17500.0,76.3747,76.4359,76.3365,76.3441,17500.0
2014-01-22 15:50:00,99.82,99.9,99.82,99.87,19100.0,76.3518,76.4129,76.3518,76.39,19100.0
2014-01-22 15:55:00,99.87,99.92,99.8,99.84,35600.0,76.39,76.4282,76.3365,76.3671,35600.0
2014-01-23 09:30:00,99.19,99.52,99.05,99.32,19700.0,75.8699,76.1223,75.7628,75.9693,19700.0
2014-01-23 09:35:00,99.32,99.33,98.81,98.91,17200.0,75.9693,75.977,75.5792,75.6557,17200.0
2014-01-23 09:40:00,98.82,99.19,98.77,99.16,39700.0,75.5869,75.8699,75.5486,75.8469,39700.0
2014-01-23 09:45:00,99.09,99.15,98.8,98.86,7700.0,75.7934,75.8393,75.5716,75.6175,7700.0
2014-01-23 09:50:00,98.88,99.23,98.88,99.14,5900.0,75.6328,75.9005,75.6328,75.8316,5900.0
2014-01-23 09:55:00,98.99,99.19,98.99,99.0,9800.0,75.7169,75.8699,75.7169,75.7245,9800.0
2014-01-23 10:00:00,98.97,99.27,98.97,99.04,5800.0,75.7016,75.9311,75.7016,75.7551,5800.0
2014-01-23 10:05:00,99.07,99.26,98.99,99.21,10000.0,75.7781,75.9234,75.7169,75.8852,10000.0
2014-01-23 10:10:00,99.2,99.35,99.14,99.35,13200.0,75.8775,75.9923,75.8316,75.9923,13200.0
2014-01-23 10:15:00,99.3,99.5,99.21,99.5,3900.0,75.954,76.107,75.8852,76.107,3900.0
2014-01-23 10:20:00,99.45,99.45,99.36,99.41,8900.0,76.0687,76.0687,75.9999,76.0381,8900.0
2014-01-23 10:25:00,99.44,99.47,99.33,99.45,5200.0,76.0611,76.084,75.977,76.0687,5200.0
2014-01-23 10:30:00,99.45,99.45,99.3,99.44,12000.0,76.0687,76.0687,75.954,76.0611,12000.0
2014-01-23 10:35:00,99.41,99.5,99.4,99.48,7300.0,76.0381,76.107,76.0305,76.0917,7300.0
2014-01-23 10:40:00,99.44,99.5,99.41,99.49,9200.0,76.0611,76.107,76.0381,76.0993,9200.0
2014-01-23 10:45:00,99.5,99.67,99.48,99.62,4700.0,76.107,76.237,76.0917,76.1988,4700.0
2014-01-23 10:50:00,99.56,99.58,99.41,99.46,8300.0,76.1529,76.1682,76.0381,76.0764,8300.0
2014-01-23 10:55:00,99.45,99.52,99.44,99.45,4300.0,76.0687,76.1223,76.0611,76.0687,4300.0
2014-01-23 11:00:00,99.4,99.4,99.27,99.29,5400.0,76.0305,76.0305,75.9311,75.9464,5400.0
2014-01-23 11:05:00,99.3,99.38,99.27,99.32,8800.0,75.954,76.0152,75.9311,75.9693,8800.0
2014-01-23 11:10:00,99.33,99.45,99.29,99.36,4300.0,75.977,76.0687,75.9464,75.9999,4300.0
2014-01-23 11:15:00,99.4,99.52,99.39,99.5,3900.0,76.0305,76.1223,76.0228,76.107,3900.0
2014-01-23 11:20:00,99.48,99.56,99.46,99.51,5200.0,76.0917,76.1529,76.0764,76.1146,5200.0
2014-01-23 11:25:00,99.54,99.54,99.41,99.49,4000.0,76.1376,76.1376,76.0381,76.0993,4000.0
2014-01-23 11:30:00,99.48,99.48,99.26,99.26,4700.0,76.0917,76.0917,75.9234,75.9234,4700.0
2014-01-23 11:35:00,99.29,99.29,99.23,99.28,2900.0,75.9464,75.9464,75.9005,75.9387,2900.0
2014-01-23 11:40:00,99.28,99.38,99.26,99.38,7200.0,75.9387,76.0152,75.9234,76.0152,7200.0
2014-01-23 11:45:00,99.38,99.46,99.33,99.33,5800.0,76.0152,76.0764,75.977,75.977,5800.0
2014-01-23 11:50:00,99.31,99.34,99.29,99.31,4500.0,75.9617,75.9846,75.9464,75.9617,4500.0
2014-01-23 11:55:00,99.31,99.41,99.31,99.4,3800.0,75.9617,76.0381,75.9617,76.0305,3800.0
2014-01-23 12:00:00,99.4,99.41,99.31,99.33,4800.0,76.0305,76.0381,75.9617,75.977,4800.0
2014-01-23 12:05:00,99.35,99.42,99.33,99.35,3400.0,75.9923,76.0458,75.977,75.9923,3400.0
2014-01-23 12:10:00,99.35,99.38,99.32,99.37,5100.0,75.9923,76.0152,75.9693,76.0076,5100.0
2014-01-23 12:15:00,99.37,99.49,99.35,99.49,4400.0,76.0076,76.0993,75.9923,76.0993,4400.0
2014-01-23 12:20:00,99.45,99.49,99.35,99.37,3800.0,76.0687,76.0993,75.9923,76.0076,3800.0
2014-01-23 12:25:00,99.39,99.39,99.3,99.31,2700.0,76.0228,76.0228,75.954,75.9617,2700.0
2014-01-23 12:30:00,99.29,99.3,99.2,99.3,11900.0,75.9464,75.954,75.8775,75.954,11900.0
2014-01-23 12:35:00,99.33,99.44,99.32,99.43,3200.0,75.977,76.0611,75.9693,76.0534,3200.0
2014-01-23 12:40:00,99.43,99.61,99.43,99.58,5200.0,76.0534,76.1911,76.0534,76.1682,5200.0
2014-01-23 12:45:00,99.56,99.57,99.51,99.55,4600.0,76.1529,76.1605,76.1146,76.1452,4600.0
2014-01-23 12:50:00,99.56,99.56,99.46,99.47,5600.0,76.1529,76.1529,76.0764,76.084,5600.0
2014-01-23 12:55:00,99.46,99.49,99.39,99.45,4500.0,76.0764,76.0993,76.0228,76.0687,4500.0
2014-01-23 13:00:00,99.47,99.47,99.33,99.33,6000.0,76.084,76.084,75.977,75.977,6000.0
2014-01-23 13:05:00,99.35,99.44,99.32,99.39,4500.0,75.9923,76.0611,75.9693,76.0228,4500.0
2014-01-23 13:10:00,99.39,99.42,99.23,99.23,3800.0,76.0228,76.0458,75.9005,75.9005,3800.0
2014-01-23 13:15:00,99.22,99.28,99.21,99.28,2700.0,75.8928,75.9387,75.8852,75.9387,2700.0
2014-01-23 13:20:00,99.27,99.32,99.25,99.31,3100.0,75.9311,75.9693,75.9158,75.9617,3100.0
2014-01-23 13:25:00,99.33,99.35,99.24,99.24,7600.0,75.977,75.9923,75.9081,75.9081,7600.0
2014-01-23 13:30:00,99.24,99.26,99.17,99.26,5900.0,75.9081,75.9234,75.8546,75.9234,5900.0
2014-01-23 13:35:00,99.23,99.25,99.16,99.16,4500.0,75.9005,75.9158,75.8469,75.8469,4500.0
2014-01-23 13:40:00,99.19,99.24,99.12,99.12,3800.0,75.8699,75.9081,75.8163,75.8163,3800.0
2014-01-23 13:45:00,99.14,99.19,99.05,99.05,3300.0,75.8316,75.8699,75.7628,75.7628,3300.0
2014-01-23 13:50:00,99.06,99.17,99.06,99.16,2700.0,75.7704,75.8546,75.7704,75.8469,2700.0
2014-01-23 13:55:00,99.17,99.18,99.1,99.11,4100.0,75.8546,75.8622,75.801,75.8087,4100.0
2014-01-23 14:00:00,99.14,99.15,99.09,99.13,2300.0,75.8316,75.8393,75.7934,75.824,2300.0
2014-01-23 14:05:00,99.12,99.16,99.1,99.15,3900.0,75.8163,75.8469,75.801,75.8393,3900.0
2014-01-23 14:10:00,99.17,99.17,99.09,99.12,3400.0,75.8546,75.8546,75.7934,75.8163,3400.0
2014-01-23 14:15:00,99.11,99.25,99.11,99.23,11600.0,75.8087,75.9158,75.8087,75.9005,11600.0
2014-01-23 14:20:00,99.2,99.34,99.17,99.33,20800.0,75.8775,75.9846,75.8546,75.977,20800.0
2014-01-23 14:25:00,99.31,99.38,99.31,99.35,28600.0,75.9617,76.0152,75.9617,75.9923,28600.0
2014-01-23 14:30:00,99.37,99.41,99.36,99.41,3700.0,76.0076,76.0381,75.9999,76.0381,3700.0
2014-01-23 14:35:00,99.43,99.47,99.35,99.35,6300.0,76.0534,76.084,75.9923,75.9923,6300.0
2014-01-23 14:40:00,99.35,99.38,99.3,99.38,1800.0,75.9923,76.0152,75.954,76.0152,1800.0
2014-01-23 14:45:00,99.38,99.43,99.35,99.37,4300.0,76.0152,76.0534,75.9923,76.0076,4300.0
2014-01-23 14:50:00,99.4,99.51,99.4,99.49,4700.0,76.0305,76.1146,76.0305,76.0993,4700.0
2014-01-23 14:55:00,99.49,99.58,99.49,99.56,4700.0,76.0993,76.1682,76.0993,76.1529,4700.0
2014-01-23 15:00:00,99.55,99.59,99.52,99.52,6000.0,76.1452,76.1758,76.1223,76.1223,6000.0
2014-01-23 15:05:00,99.52,99.6,99.52,99.57,8400.0,76.1223,76.1835,76.1223,76.1605,8400.0
2014-01-23 15:10:00,99.54,99.6,99.44,99.46,5600.0,76.1376,76.1835,76.0611,76.0764,5600.0
2014-01-23 15:15:00,99.45,99.46,99.37,99.46,5700.0,76.0687,76.0764,76.0076,76.0764,5700.0
2014-01-23 15:20:00,99.45,99.52,99.41,99.5,7800.0,76.0687,76.1223,76.0381,76.107,7800.0
2014-01-23 15:25:00,99.5,99.53,99.45,99.48,5900.0,76.107,76.1299,76.0687,76.0917,5900.0
2014-01-23 15:30:00,99.46,99.48,99.38,99.38,8200.0,76.0764,76.0917,76.0152,76.0152,8200.0
2014-01-23 15:35:00,99.38,99.56,99.38,99.45,13200.0,76.0152,76.1529,76.0152,76.0687,13200.0
2014-01-23 15:40:00,99.42,99.48,99.37,99.48,7300.0,76.0458,76.0917,76.0076,76.0917,7300.0
2014-01-23 15:45:00,99.46,99.49,99.36,99.37,12200.0,76.0764,76.0993,75.9999,76.0076,12200.0
2014-01-23 15:50:00,99.35,99.4,99.33,99.38,15800.0,75.9923,76.0305,75.977,76.0152,15800.0
2014-01-23 15:55:00,99.37,99.38,99.28,99.35,35600.0,76.0076,76.0152,75.9387,75.9923,35600.0
2014-01-24 09:30:00,98.72,99.02,98.52,98.89,16600.0,75.5104,75.7398,75.3574,75.6404,16600.0
2014-01-24 09:35:00,98.7,98.79,98.45,98.45,4900.0,75.4951,75.5639,75.3038,75.3038,4900.0
2014-01-24 09:40:00,98.55,98.6,98.33,98.51,10900.0,75.3803,75.4186,75.2121,75.3497,10900.0
2014-01-24 09:45:00,98.53,98.53,98.36,98.45,14800.0,75.365,75.365,75.235,75.3038,14800.0
2014-01-24 09:50:00,98.46,98.51,98.4,98.47,2900.0,75.3115,75.3497,75.2656,75.3191,2900.0
2014-01-24 09:55:00,98.46,98.69,98.46,98.47,6900.0,75.3115,75.4874,75.3115,75.3191,6900.0
2014-01-24 10:00:00,98.46,98.7,98.36,98.69,6200.0,75.3115,75.4951,75.235,75.4874,6200.0
2014-01-24 10:05:00,98.69,98.9,98.67,98.89,6600.0,75.4874,75.6481,75.4721,75.6404,6600.0
2014-01-24 10:10:00,98.88,98.88,98.73,98.86,13200.0,75.6328,75.6328,75.518,75.6175,13200.0
2014-01-24 10:15:00,98.84,98.89,98.58,98.74,7600.0,75.6022,75.6404,75.4033,75.5257,7600.0
2014-01-24 10:20:00,98.74,98.93,98.74,98.83,5300.0,75.5257,75.671,75.5257,75.5945,5300.0
2014-01-24 10:25:00,98.84,98.93,98.7,98.82,12900.0,75.6022,75.671,75.4951,75.5869,12900.0
2014-01-24 10:30:00,98.8,98.8,98.49,98.55,12800.0,75.5716,75.5716,75.3344,75.3803,12800.0
2014-01-24 10:35:00,98.53,98.77,98.53,98.74,3000.0,75.365,75.5486,75.365,75.5257,3000.0
2014-01-24 10:40:00,98.77,98.78,98.57,98.65,9300.0,75.5486,75.5563,75.3956,75.4568,9300.0
2014-01-24 10:45:00,98.67,98.84,98.67,98.84,5800.0,75.4721,75.6022,75.4721,75.6022,5800.0
2014-01-24 10:50:00,98.92,98.96,98.86,98.95,4400.0,75.6633,75.6939,75.6175,75.6863,4400.0
2014-01-24 10:55:00,98.93,99.13,98.89,99.1,12700.0,75.671,75.824,75.6404,75.801,12700.0
2014-01-24 11:00:00,99.1,99.28,99.1,99.2,13900.0,75.801,75.9387,75.801,75.8775,13900.0
2014-01-24 11:05:00,99.18,99.28,99.07,99.07,12700.0,75.8622,75.9387,75.7781,75.7781,12700.0
2014-01-24 11:10:00,99.07,99.14,99.0,99.05,24900.0,75.7781,75.8316,75.7245,75.7628,24900.0
2014-01-24 11:15:00,99.0,99.1,98.96,98.96,8900.0,75.7245,75.801,75.6939,75.6939,8900.0
2014-01-24 11:20:00,98.96,99.11,98.93,99.0,10700.0,75.6939,75.8087,75.671,75.7245,10700.0
2014-01-24 11:25:00,98.98,98.98,98.75,98.79,8600.0,75.7092,75.7092,75.5333,75.5639,8600.0
2014-01-24 11:30:00,98.78,98.93,98.74,98.9,8500.0,75.5563,75.671,75.5257,75.6481,8500.0
2014-01-24 11:35:00,98.9,99.01,98.87,99.01,6100.0,75.6481,75.7322,75.6251,75.7322,6100.0
2014-01-24 11:40:00,99.01,99.02,98.96,98.96,5700.0,75.7322,75.7398,75.6939,75.6939,5700.0
2014-01-24 11:45:00,98.95,98.97,98.88,98.97,4000.0,75.6863,75.7016,75.6328,75.7016,4000.0
2014-01-24 11:50:00,98.98,99.07,98.96,99.04,4400.0,75.7092,75.7781,75.6939,75.7551,4400.0
2014-01-24 11:55:00,99.0,99.12,98.99,99.12,5400.0,75.7245,75.8163,75.7169,75.8163,5400.0
2014-01-24 12:00:00,99.17,99.17,98.96,98.96,4200.0,75.8546,75.8546,75.6939,75.6939,4200.0
2014-01-24 12:05:00,98.96,99.24,98.96,99.16,7900.0,75.6939,75.9081,75.6939,75.8469,7900.0
2014-01-24 12:10:00,99.16,99.16,98.99,99.05,20800.0,75.8469,75.8469,75.7169,75.7628,20800.0
2014-01-24 12:15:00,99.05,99.05,98.93,98.93,14500.0,75.7628,75.7628,75.671,75.671,14500.0
2014-01-24 12:20:00,98.93,99.01,98.9,98.94,8600.0,75.671,75.7322,75.6481,75.6786,8600.0
2014-01-24 12:25:00,98.92,99.04,98.92,98.98,5000.0,75.6633,75.7551,75.6633,75.7092,5000.0
2014-01-24 12:30:00,98.97,99.03,98.96,99.03,5900.0,75.7016,75.7475,75.6939,75.7475,5900.0
2014-01-24 12:35:00,99.02,99.02,98.96,99.01,8000.0,75.7398,75.7398,75.6939,75.7322,8000.0
2014-01-24 12:40:00,98.96,98.99,98.83,98.83,9000.0,75.6939,75.7169,75.5945,75.5945,9000.0
2014-01-24 12:45:00,98.81,98.85,98.79,98.83,4800.0,75.5792,75.6098,75.5639,75.5945,4800.0
2014-01-24 12:50:00,98.8,98.84,98.8,98.84,4800.0,75.5716,75.6022,75.5716,75.6022,4800.0
2014-01-24 12:55:00,98.84,98.89,98.77,98.84,3800.0,75.6022,75.6404,75.5486,75.6022,3800.0
2014-01-24 13:00:00,98.82,98.84,98.72,98.76,5400.0,75.5869,75.6022,75.5104,75.541,5400.0
2014-01-24 13:05:00,98.73,98.9,98.73,98.86,3500.0,75.518,75.6481,75.518,75.6175,3500.0
2014-01-24 13:10:00,98.88,98.95,98.87,98.95,4000.0,75.6328,75.6863,75.6251,75.6863,4000.0
2014-01-24 13:15:00,98.92,98.92,98.8,98.84,6600.0,75.6633,75.6633,75.5716,75.6022,6600.0
2014-01-24 13:20:00,98.82,98.85,98.65,98.76,6600.0,75.5869,75.6098,75.4568,75.541,6600.0
2014-01-24 13:25:00,98.74,98.82,98.73,98.76,3900.0,75.5257,75.5869,75.518,75.541,3900.0
2014-01-24 13:30:00,98.78,98.79,98.66,98.78,12400.0,75.5563,75.5639,75.4645,75.5563,12400.0
2014-01-24 13:35:00,98.77,98.78,98.65,98.75,23000.0,75.5486,75.5563,75.4568,75.5333,23000.0
2014-01-24 13:40:00,98.73,98.8,98.71,98.76,5800.0,75.518,75.5716,75.5027,75.541,5800.0
2014-01-24 13:45:00,98.74,98.88,98.73,98.86,4500.0,75.5257,75.6328,75.518,75.6175,4500.0
2014-01-24 13:50:00,98.89,98.96,98.89,98.91,8000.0,75.6404,75.6939,75.6404,75.6557,8000.0
2014-01-24 13:55:00,98.9,98.93,98.85,98.93,5000.0,75.6481,75.671,75.6098,75.671,5000.0
2014-01-24 14:00:00,98.91,98.91,98.69,98.76,12700.0,75.6557,75.6557,75.4874,75.541,12700.0
2014-01-24 14:05:00,98.78,98.84,98.66,98.71,8600.0,75.5563,75.6022,75.4645,75.5027,8600.0
2014-01-24 14:10:00,98.7,98.71,98.6,98.6,8400.0,75.4951,75.5027,75.4186,75.4186,8400.0
2014-01-24 14:15:00,98.57,98.69,98.57,98.66,5300.0,75.3956,75.4874,75.3956,75.4645,5300.0
2014-01-24 14:20:00,98.59,98.68,98.59,98.62,4200.0,75.4109,75.4798,75.4109,75.4339,4200.0
2014-01-24 14:25:00,98.62,98.76,98.61,98.72,6500.0,75.4339,75.541,75.4262,75.5104,6500.0
2014-01-24 14:30:00,98.71,98.8,98.65,98.69,6700.0,75.5027,75.5716,75.4568,75.4874,6700.0
2014-01-24 14:35:00,98.69,98.78,98.62,98.78,4600.0,75.4874,75.5563,75.4339,75.5563,4600.0
2014-01-24 14:40:00,98.78,98.78,98.68,98.7,4600.0,75.5563,75.5563,75.4798,75.4951,4600.0
2014-01-24 14:45:00,98.69,98.73,98.67,98.7,5700.0,75.4874,75.518,75.4721,75.4951,5700.0
2014-01-24 14:50:00,98.68,98.74,98.6,98.6,22000.0,75.4798,75.5257,75.4186,75.4186,22000.0
2014-01-24 14:55:00,98.59,98.61,98.52,98.56,8500.0,75.4109,75.4262,75.3574,75.388,8500.0
2014-01-24 15:00:00,98.53,98.53,98.4,98.5,10000.0,75.365,75.365,75.2656,75.3421,10000.0
2014-01-24 15:05:00,98.5,98.52,98.41,98.41,8200.0,75.3421,75.3574,75.2733,75.2733,8200.0
2014-01-24 15:10:00,98.41,98.42,98.27,98.35,12100.0,75.2733,75.2809,75.1662,75.2274,12100.0
2014-01-24 15:15:00,98.36,98.39,98.28,98.39,11000.0,75.235,75.258,75.1738,75.258,11000.0
2014-01-24 15:20:00,98.37,98.37,98.23,98.27,7200.0,75.2427,75.2427,75.1356,75.1662,7200.0
2014-01-24 15:25:00,98.24,98.33,98.2,98.32,9000.0,75.1432,75.2121,75.1126,75.2044,9000.0
2014-01-24 15:30:00,98.31,98.39,98.27,98.35,11800.0,75.1968,75.258,75.1662,75.2274,11800.0
2014-01-24 15:35:00,98.34,98.35,98.18,98.2,11100.0,75.2197,75.2274,75.0973,75.1126,11100.0
2014-01-24 15:40:00,98.2,98.26,98.17,98.17,12500.0,75.1126,75.1585,75.0897,75.0897,12500.0
2014-01-24 15:45:00,98.16,98.16,98.06,98.08,21300.0,75.082,75.082,75.0055,75.0208,21300.0
2014-01-24 15:50:00,98.07,98.26,98.06,98.21,46700.0,75.0132,75.1585,75.0055,75.1203,46700.0
2014-01-24 15:55:00,98.2,98.21,98.13,98.15,62000.0,75.1126,75.1203,75.0591,75.0744,62000.0
2014-01-27 09:30:00,98.17,98.31,98.05,98.17,16200.0,75.0897,75.1968,74.9979,75.0897,16200.0
2014-01-27 09:35:00,98.03,98.22,98.03,98.13,36400.0,74.9826,75.1279,74.9826,75.0591,36400.0
2014-01-27 09:40:00,98.06,98.4,98.06,98.24,4300.0,75.0055,75.2656,75.0055,75.1432,4300.0
2014-01-27 09:45:00,98.26,98.34,98.02,98.02,6200.0,75.1585,75.2197,74.9749,74.9749,6200.0
2014-01-27 09:50:00,98.01,98.16,98.01,98.07,8200.0,74.9673,75.082,74.9673,75.0132,8200.0
2014-01-27 09:55:00,98.08,98.08,97.86,97.86,11900.0,75.0208,75.0208,74.8526,74.8526,11900.0
2014-01-27 10:00:00,97.93,97.94,97.74,97.79,12000.0,74.9061,74.9138,74.7608,74.799,12000.0
2014-01-27 10:05:00,97.81,97.81,97.58,97.71,11000.0,74.8143,74.8143,74.6384,74.7378,11000.0
2014-01-27 10:10:00,97.72,97.73,97.47,97.47,12400.0,74.7455,74.7531,74.5543,74.5543,12400.0
2014-01-27 10:15:00,97.49,97.53,97.33,97.44,13300.0,74.5695,74.6001,74.4472,74.5313,13300.0
2014-01-27 10:20:00,97.47,97.53,97.34,97.34,10700.0,74.5543,74.6001,74.4548,74.4548,10700.0
2014-01-27 10:25:00,97.35,97.5,97.25,97.33,9800.0,74.4625,74.5772,74.386,74.4472,9800.0
2014-01-27 10:30:00,97.37,97.45,97.32,97.36,13700.0,74.4778,74.539,74.4395,74.4701,13700.0
2014-01-27 10:35:00,97.36,97.41,97.32,97.32,14600.0,74.4701,74.5084,74.4395,74.4395,14600.0
2014-01-27 10:40:00,97.32,97.48,97.3,97.38,7400.0,74.4395,74.5619,74.4242,74.4854,7400.0
2014-01-27 10:45:00,97.38,97.47,97.38,97.42,2800.0,74.4854,74.5543,74.4854,74.516,2800.0
2014-01-27 10:50:00,97.42,97.46,97.29,97.36,6300.0,74.516,74.5466,74.4166,74.4701,6300.0
2014-01-27 10:55:00,97.4,97.59,97.33,97.34,5500.0,74.5007,74.646,74.4472,74.4548,5500.0
2014-01-27 11:00:00,97.31,97.45,97.3,97.35,20900.0,74.4319,74.539,74.4242,74.4625,20900.0
2014-01-27 11:05:00,97.39,97.52,97.35,97.47,29700.0,74.4931,74.5925,74.4625,74.5543,29700.0
2014-01-27 11:10:00,97.47,97.51,97.32,97.41,42700.0,74.5543,74.5848,74.4395,74.5084,42700.0
2014-01-27 11:15:00,97.41,97.48,97.41,97.45,8000.0,74.5084,74.5619,74.5084,74.539,8000.0
2014-01-27 11:20:00,97.45,97.53,97.43,97.5,5500.0,74.539,74.6001,74.5237,74.5772,5500.0
2014-01-27 11:25:00,97.49,97.49,97.39,97.4,8900.0,74.5695,74.5695,74.4931,74.5007,8900.0
2014-01-27 11:30:00,97.44,97.46,97.33,97.39,8300.0,74.5313,74.5466,74.4472,74.4931,8300.0
2014-01-27 11:35:00,97.38,97.49,97.26,97.48,9700.0,74.4854,74.5695,74.3936,74.5619,9700.0
2014-01-27 11:40:00,97.46,97.67,97.46,97.65,5300.0,74.5466,74.7072,74.5466,74.6919,5300.0
2014-01-27 11:45:00,97.63,97.66,97.59,97.62,4300.0,74.6766,74.6996,74.646,74.669,4300.0
2014-01-27 11:50:00,97.63,97.66,97.53,97.53,3000.0,74.6766,74.6996,74.6001,74.6001,3000.0
2014-01-27 11:55:00,97.53,97.55,97.39,97.46,3600.0,74.6001,74.6154,74.4931,74.5466,3600.0
2014-01-27 12:00:00,97.46,97.46,97.28,97.35,10200.0,74.5466,74.5466,74.4089,74.4625,10200.0
2014-01-27 12:05:00,97.35,97.35,97.18,97.28,10100.0,74.4625,74.4625,74.3324,74.4089,10100.0
2014-01-27 12:10:00,97.3,97.32,97.24,97.3,3400.0,74.4242,74.4395,74.3783,74.4242,3400.0
2014-01-27 12:15:00,97.3,97.3,97.1,97.12,9400.0,74.4242,74.4242,74.2712,74.2865,9400.0
2014-01-27 12:20:00,97.11,97.13,97.03,97.11,6700.0,74.2789,74.2942,74.2177,74.2789,6700.0
2014-01-27 12:25:00,97.1,97.18,97.07,97.1,8800.0,74.2712,74.3324,74.2483,74.2712,8800.0
2014-01-27 12:30:00,97.09,97.18,97.03,97.1,4500.0,74.2636,74.3324,74.2177,74.2712,4500.0
2014-01-27 12:35:00,97.13,97.28,97.13,97.27,5000.0,74.2942,74.4089,74.2942,74.4013,5000.0
2014-01-27 12:40:00,97.3,97.38,97.29,97.31,9300.0,74.4242,74.4854,74.4166,74.4319,9300.0
2014-01-27 12:45:00,97.3,97.36,97.21,97.33,8300.0,74.4242,74.4701,74.3554,74.4472,8300.0
2014-01-27 12:50:00,97.32,97.33,97.23,97.25,5200.0,74.4395,74.4472,74.3707,74.386,5200.0
2014-01-27 12:55:00,97.25,97.25,97.11,97.11,6000.0,74.386,74.386,74.2789,74.2789,6000.0
2014-01-27 13:00:00,97.12,97.22,97.08,97.19,4500.0,74.2865,74.363,74.2559,74.3401,4500.0
2014-01-27 13:05:00,97.2,97.33,97.2,97.31,5400.0,74.3477,74.4472,74.3477,74.4319,5400.0
2014-01-27 13:10:00,97.32,97.55,97.22,97.46,32500.0,74.4395,74.6154,74.363,74.5466,32500.0
2014-01-27 13:15:00,97.47,97.69,97.46,97.52,20400.0,74.5543,74.7225,74.5466,74.5925,20400.0
2014-01-27 13:20:00,97.52,97.54,97.45,97.46,6100.0,74.5925,74.6078,74.539,74.5466,6100.0
2014-01-27 13:25:00,97.47,97.57,97.47,97.57,4600.0,74.5543,74.6307,74.5543,74.6307,4600.0
2014-01-27 13:30:00,97.6,97.6,97.51,97.54,6000.0,74.6537,74.6537,74.5848,74.6078,6000.0
2014-01-27 13:35:00,97.54,97.61,97.54,97.61,5000.0,74.6078,74.6613,74.6078,74.6613,5000.0
2014-01-27 13:40:00,97.59,97.8,97.59,97.8,5300.0,74.646,74.8067,74.646,74.8067,5300.0
2014-01-27 13:45:00,97.8,97.88,97.75,97.8,8000.0,74.8067,74.8679,74.7684,74.8067,8000.0
2014-01-27 13:50:00,97.76,97.79,97.71,97.73,3700.0,74.7761,74.799,74.7378,74.7531,3700.0
2014-01-27 13:55:00,97.73,97.75,97.65,97.65,6100.0,74.7531,74.7684,74.6919,74.6919,6100.0
2014-01-27 14:00:00,97.69,97.8,97.69,97.72,8500.0,74.7225,74.8067,74.7225,74.7455,8500.0
2014-01-27 14:05:00,97.71,97.72,97.66,97.67,2500.0,74.7378,74.7455,74.6996,74.7072,2500.0
2014-01-27 14:10:00,97.69,97.82,97.69,97.76,5900.0,74.7225,74.822,74.7225,74.7761,5900.0
2014-01-27 14:15:00,97.78,97.83,97.71,97.73,9900.0,74.7914,74.8296,74.7378,74.7531,9900.0
2014-01-27 14:20:00,97.71,97.79,97.71,97.75,5900.0,74.7378,74.799,74.7378,74.7684,5900.0
2014-01-27 14:25:00,97.73,97.83,97.73,97.83,8300.0,74.7531,74.8296,74.7531,74.8296,8300.0
2014-01-27 14:30:00,97.84,97.87,97.8,97.84,7100.0,74.8373,74.8602,74.8067,74.8373,7100.0
2014-01-27 14:35:00,97.87,97.95,97.87,97.94,6500.0,74.8602,74.9214,74.8602,74.9138,6500.0
2014-01-27 14:40:00,97.96,97.98,97.86,97.91,10600.0,74.929,74.9443,74.8526,74.8908,10600.0
2014-01-27 14:45:00,97.92,97.95,97.88,97.94,8700.0,74.8985,74.9214,74.8679,74.9138,8700.0
2014-01-27 14:50:00,97.93,97.96,97.84,97.88,7200.0,74.9061,74.929,74.8373,74.8679,7200.0
2014-01-27 14:55:00,97.9,98.0,97.9,97.98,8300.0,74.8832,74.9596,74.8832,74.9443,8300.0
2014-01-27 15:00:00,97.97,97.97,97.91,97.96,14500.0,74.9367,74.9367,74.8908,74.929,14500.0
2014-01-27 15:05:00,97.95,97.97,97.88,97.92,9400.0,74.9214,74.9367,74.8679,74.8985,9400.0
2014-01-27 15:10:00,97.92,98.04,97.9,97.98,19200.0,74.8985,74.9902,74.8832,74.9443,19200.0
2014-01-27 15:15:00,97.94,98.03,97.82,97.82,17800.0,74.9138,74.9826,74.822,74.822,17800.0
2014-01-27 15:20:00,97.81,97.81,97.66,97.69,16800.0,74.8143,74.8143,74.6996,74.7225,16800.0
2014-01-27 15:25:00,97.67,97.7,97.64,97.66,10500.0,74.7072,74.7302,74.6843,74.6996,10500.0
2014-01-27 15:30:00,97.66,97.73,97.6,97.63,25600.0,74.6996,74.7531,74.6537,74.6766,25600.0
2014-01-27 15:35:00,97.63,97.81,97.62,97.81,15100.0,74.6766,74.8143,74.669,74.8143,15100.0
2014-01-27 15:40:00,97.82,97.85,97.69,97.71,18800.0,74.822,74.8449,74.7225,74.7378,18800.0
2014-01-27 15:45:00,97.71,97.71,97.6,97.68,26900.0,74.7378,74.7378,74.6537,74.7149,26900.0
2014-01-27 15:50:00,97.68,97.74,97.53,97.57,32200.0,74.7149,74.7608,74.6001,74.6307,32200.0
2014-01-27 15:55:00,97.57,97.65,97.43,97.44,66900.0,74.6307,74.6919,74.5237,74.5313,66900.0
2014-01-28 09:30:00,97.27,97.53,97.24,97.46,13600.0,74.4013,74.6001,74.3783,74.5466,13600.0
2014-01-28 09:35:00,97.31,97.6,97.31,97.54,6900.0,74.4319,74.6537,74.4319,74.6078,6900.0
2014-01-28 09:40:00,97.57,97.59,97.37,97.51,6800.0,74.6307,74.646,74.4778,74.5848,6800.0
2014-01-28 09:45:00,97.46,97.58,97.27,97.34,10200.0,74.5466,74.6384,74.4013,74.4548,10200.0
2014-01-28 09:50:00,97.29,97.53,97.26,97.45,37200.0,74.4166,74.6001,74.3936,74.539,37200.0
2014-01-28 09:55:00,97.42,97.6,97.38,97.51,34000.0,74.516,74.6537,74.4854,74.5848,34000.0
2014-01-28 10:00:00,97.56,97.83,97.56,97.76,25000.0,74.6231,74.8296,74.6231,74.7761,25000.0
2014-01-28 10:05:00,97.78,97.97,97.72,97.97,22700.0,74.7914,74.9367,74.7455,74.9367,22700.0
2014-01-28 10:10:00,97.95,98.12,97.95,97.96,12800.0,74.9214,75.0514,74.9214,74.929,12800.0
2014-01-28 10:15:00,97.95,98.08,97.89,98.08,5900.0,74.9214,75.0208,74.8755,75.0208,5900.0
2014-01-28 10:20:00,98.08,98.15,98.06,98.09,6400.0,75.0208,75.0744,75.0055,75.0285,6400.0
2014-01-28 10:25:00,98.07,98.12,97.95,98.03,6900.0,75.0132,75.0514,74.9214,74.9826,6900.0
2014-01-28 10:30:00,98.04,98.14,97.97,98.1,11600.0,74.9902,75.0667,74.9367,75.0361,11600.0
2014-01-28 10:35:00,98.14,98.32,98.14,98.3,15900.0,75.0667,75.2044,75.0667,75.1891,15900.0
2014-01-28 10:40:00,98.27,98.3,98.21,98.21,11900.0,75.1662,75.1891,75.1203,75.1203,11900.0
2014-01-28 10:45:00,98.25,98.33,98.24,98.3,10300.0,75.1509,75.2121,75.1432,75.1891,10300.0
2014-01-28 10:50:00,98.27,98.27,98.14,98.18,3800.0,75.1662,75.1662,75.0667,75.0973,3800.0
2014-01-28 10:55:00,98.21,98.42,98.2,98.38,13200.0,75.1203,75.2809,75.1126,75.2503,13200.0
2014-01-28 11:00:00,98.36,98.5,98.36,98.4,6800.0,75.235,75.3421,75.235,75.2656,6800.0
2014-01-28 11:05:00,98.43,98.46,98.39,98.45,8800.0,75.2886,75.3115,75.258,75.3038,8800.0
2014-01-28 11:10:00,98.44,98.47,98.41,98.42,8900.0,75.2962,75.3191,75.2733,75.2809,8900.0
2014-01-28 11:15:00,98.45,98.48,98.41,98.44,12100.0,75.3038,75.3268,75.2733,75.2962,12100.0
2014-01-28 11:20:00,98.42,98.5,98.36,98.36,10000.0,75.2809,75.3421,75.235,75.235,10000.0
2014-01-28 11:25:00,98.39,98.44,98.36,98.44,5100.0,75.258,75.2962,75.235,75.2962,5100.0
2014-01-28 11:30:00,98.43,98.46,98.41,98.42,7000.0,75.2886,75.3115,75.2733,75.2809,7000.0
2014-01-28 11:35:00,98.44,98.48,98.42,98.48,22900.0,75.2962,75.3268,75.2809,75.3268,22900.0
2014-01-28 11:40:00,98.46,98.59,98.42,98.59,10900.0,75.3115,75.4109,75.2809,75.4109,10900.0
2014-01-28 11:45:00,98.53,98.56,98.44,98.5,12600.0,75.365,75.388,75.2962,75.3421,12600.0
2014-01-28 11:50:00,98.51,98.59,98.46,98.58,8600.0,75.3497,75.4109,75.3115,75.4033,8600.0
2014-01-28 11:55:00,98.6,98.66,98.57,98.63,9500.0,75.4186,75.4645,75.3956,75.4415,9500.0
2014-01-28 12:00:00,98.65,98.84,98.63,98.77,13600.0,75.4568,75.6022,75.4415,75.5486,13600.0
2014-01-28 12:05:00,98.79,98.9,98.79,98.89,13300.0,75.5639,75.6481,75.5639,75.6404,13300.0
2014-01-28 12:10:00,98.9,99.0,98.9,98.97,12800.0,75.6481,75.7245,75.6481,75.7016,12800.0
2014-01-28 12:15:00,98.98,99.1,98.92,99.05,15000.0,75.7092,75.801,75.6633,75.7628,15000.0
2014-01-28 12:20:00,99.05,99.09,99.02,99.03,5500.0,75.7628,75.7934,75.7398,75.7475,5500.0
2014-01-28 12:25:00,99.04,99.05,98.98,99.03,9500.0,75.7551,75.7628,75.7092,75.7475,9500.0
2014-01-28 12:30:00,99.06,99.18,99.04,99.18,8500.0,75.7704,75.8622,75.7551,75.8622,8500.0
2014-01-28 12:35:00,99.2,99.25,99.11,99.12,10900.0,75.8775,75.9158,75.8087,75.8163,10900.0
2014-01-28 12:40:00,99.1,99.15,99.03,99.06,12600.0,75.801,75.8393,75.7475,75.7704,12600.0
2014-01-28 12:45:00,99.07,99.12,98.93,98.93,25100.0,75.7781,75.8163,75.671,75.671,25100.0
2014-01-28 12:50:00,98.91,98.94,98.77,98.77,7000.0,75.6557,75.6786,75.5486,75.5486,7000.0
2014-01-28 12:55:00,98.75,98.76,98.58,98.61,10100.0,75.5333,75.541,75.4033,75.4262,10100.0
2014-01-28 13:00:00,98.66,98.75,98.66,98.75,3800.0,75.4645,75.5333,75.4645,75.5333,3800.0
2014-01-28 13:05:00,98.74,98.79,98.66,98.72,6000.0,75.5257,75.5639,75.4645,75.5104,6000.0
2014-01-28 13:10:00,98.76,98.88,98.76,98.87,5900.0,75.541,75.6328,75.541,75.6251,5900.0
2014-01-28 13:15:00,98.9,98.9,98.73,98.79,6000.0,75.6481,75.6481,75.518,75.5639,6000.0
2014-01-28 13:20:00,98.8,98.82,98.74,98.74,4600.0,75.5716,75.5869,75.5257,75.5257,4600.0
2014-01-28 13:25:00,98.74,98.77,98.66,98.66,5800.0,75.5257,75.5486,75.4645,75.4645,5800.0
2014-01-28 13:30:00,98.67,98.69,98.62,98.62,5000.0,75.4721,75.4874,75.4339,75.4339,5000.0
2014-01-28 13:35:00,98.62,98.62,98.52,98.55,7200.0,75.4339,75.4339,75.3574,75.3803,7200.0
2014-01-28 13:40:00,98.56,98.67,98.55,98.67,6400.0,75.388,75.4721,75.3803,75.4721,6400.0
2014-01-28 13:45:00,98.68,98.74,98.64,98.64,5300.0,75.4798,75.5257,75.4492,75.4492,5300.0
2014-01-28 13:50:00,98.63,98.67,98.62,98.65,5700.0,75.4415,75.4721,75.4339,75.4568,5700.0
2014-01-28 13:55:00,98.65,98.7,98.53,98.54,12200.0,75.4568,75.4951,75.365,75.3727,12200.0
2014-01-28 14:00:00,98.53,98.58,98.49,98.52,8900.0,75.365,75.4033,75.3344,75.3574,8900.0
2014-01-28 14:05:00,98.51,98.55,98.51,98.55,4600.0,75.3497,75.3803,75.3497,75.3803,4600.0
2014-01-28 14:10:00,98.56,98.59,98.55,98.59,3900.0,75.388,75.4109,75.3803,75.4109,3900.0
2014-01-28 14:15:00,98.6,98.64,98.58,98.58,5700.0,75.4186,75.4492,75.4033,75.4033,5700.0
2014-01-28 14:20:00,98.6,98.6,98.57,98.6,4400.0,75.4186,75.4186,75.3956,75.4186,4400.0
2014-01-28 14:25:00,98.62,98.63,98.56,98.56,4400.0,75.4339,75.4415,75.388,75.388,4400.0
2014-01-28 14:30:00,98.55,98.56,98.49,98.5,4100.0,75.3803,75.388,75.3344,75.3421,4100.0
2014-01-28 14:35:00,98.51,98.54,98.51,98.54,7400.0,75.3497,75.3727,75.3497,75.3727,7400.0
2014-01-28 14:40:00,98.53,98.56,98.43,98.45,6500.0,75.365,75.388,75.2886,75.3038,6500.0
2014-01-28 14:45:00,98.46,98.46,98.37,98.44,8800.0,75.3115,75.3115,75.2427,75.2962,8800.0
2014-01-28 14:50:00,98.44,98.51,98.44,98.47,2900.0,75.2962,75.3497,75.2962,75.3191,2900.0
2014-01-28 14:55:00,98.47,98.48,98.42,98.48,4400.0,75.3191,75.3268,75.2809,75.3268,4400.0
2014-01-28 15:00:00,98.49,98.51,98.41,98.41,6100.0,75.3344,75.3497,75.2733,75.2733,6100.0
2014-01-28 15:05:00,98.41,98.46,98.37,98.46,6400.0,75.2733,75.3115,75.2427,75.3115,6400.0
2014-01-28 15:10:00,98.49,98.49,98.42,98.46,6100.0,75.3344,75.3344,75.2809,75.3115,6100.0
2014-01-28 15:15:00,98.48,98.5,98.44,98.46,6700.0,75.3268,75.3421,75.2962,75.3115,6700.0
2014-01-28 15:20:00,98.46,98.53,98.46,98.51,14200.0,75.3115,75.365,75.3115,75.3497,14200.0
2014-01-28 15:25:00,98.5,98.58,98.5,98.57,10600.0,75.3421,75.4033,75.3421,75.3956,10600.0
2014-01-28 15:30:00,98.56,98.7,98.55,98.64,13200.0,75.388,75.4951,75.3803,75.4492,13200.0
2014-01-28 15:35:00,98.65,98.69,98.61,98.69,13800.0,75.4568,75.4874,75.4262,75.4874,13800.0
2014-01-28 15:40:00,98.68,98.79,98.67,98.77,27100.0,75.4798,75.5639,75.4721,75.5486,27100.0
2014-01-28 15:45:00,98.77,98.86,98.73,98.8,25900.0,75.5486,75.6175,75.518,75.5716,25900.0
2014-01-28 15:50:00,98.8,98.8,98.72,98.77,39500.0,75.5716,75.5716,75.5104,75.5486,39500.0
2014-01-28 15:55:00,98.75,98.81,98.73,98.78,41300.0,75.5333,75.5792,75.518,75.5563,41300.0
2014-01-29 09:30:00,97.99,98.09,97.65,97.89,21000.0,74.952,75.0285,74.6919,74.8755,21000.0
2014-01-29 09:35:00,97.82,97.98,97.03,97.35,28800.0,74.822,74.9443,74.2177,74.4625,28800.0
2014-01-29 09:40:00,97.36,97.41,97.2,97.29,15600.0,74.4701,74.5084,74.3477,74.4166,15600.0
2014-01-29 09:45:00,97.25,97.31,96.91,97.02,25300.0,74.386,74.4319,74.1259,74.21,25300.0
2014-01-29 09:50:00,97.02,97.26,97.01,97.13,23600.0,74.21,74.3936,74.2024,74.2942,23600.0
2014-01-29 09:55:00,97.04,97.19,96.83,97.02,11100.0,74.2253,74.3401,74.0647,74.21,11100.0
2014-01-29 10:00:00,97.04,97.52,97.04,97.35,7200.0,74.2253,74.5925,74.2253,74.4625,7200.0
2014-01-29 10:05:00,97.33,97.45,97.25,97.26,4900.0,74.4472,74.539,74.386,74.3936,4900.0
2014-01-29 10:10:00,97.24,97.3,97.02,97.09,13400.0,74.3783,74.4242,74.21,74.2636,13400.0
2014-01-29 10:15:00,97.15,97.21,97.0,97.19,9400.0,74.3095,74.3554,74.1948,74.3401,9400.0
2014-01-29 10:20:00,97.18,97.24,97.09,97.21,6600.0,74.3324,74.3783,74.2636,74.3554,6600.0
2014-01-29 10:25:00,97.23,97.23,97.02,97.17,19100.0,74.3707,74.3707,74.21,74.3248,19100.0
2014-01-29 10:30:00,97.12,97.24,97.11,97.13,6600.0,74.2865,74.3783,74.2789,74.2942,6600.0
2014-01-29 10:35:00,97.1,97.16,97.0,97.15,12200.0,74.2712,74.3171,74.1948,74.3095,12200.0
2014-01-29 10:40:00,97.15,97.22,97.1,97.21,11500.0,74.3095,74.363,74.2712,74.3554,11500.0
2014-01-29 10:45:00,97.21,97.24,97.1,97.23,4600.0,74.3554,74.3783,74.2712,74.3707,4600.0
2014-01-29 10:50:00,97.26,97.36,97.19,97.34,18100.0,74.3936,74.4701,74.3401,74.4548,18100.0
2014-01-29 10:55:00,97.33,97.47,97.28,97.39,26100.0,74.4472,74.5543,74.4089,74.4931,26100.0
2014-01-29 11:00:00,97.39,97.53,97.37,97.41,13500.0,74.4931,74.6001,74.4778,74.5084,13500.0
2014-01-29 11:05:00,97.41,97.51,97.36,97.36,15400.0,74.5084,74.5848,74.4701,74.4701,15400.0
2014-01-29 11:10:00,97.35,97.51,97.35,97.41,35700.0,74.4625,74.5848,74.4625,74.5084,35700.0
2014-01-29 11:15:00,97.45,97.49,97.35,97.45,20700.0,74.539,74.5695,74.4625,74.539,20700.0
2014-01-29 11:20:00,97.47,97.5,97.39,97.5,10500.0,74.5543,74.5772,74.4931,74.5772,10500.0
2014-01-29 11:25:00,97.52,97.68,97.52,97.65,16500.0,74.5925,74.7149,74.5925,74.6919,16500.0
2014-01-29 11:30:00,97.65,97.73,97.63,97.7,18800.0,74.6919,74.7531,74.6766,74.7302,18800.0
2014-01-29 11:35:00,97.7,97.84,97.64,97.71,26300.0,74.7302,74.8373,74.6843,74.7378,26300.0
2014-01-29 11:40:00,97.69,97.79,97.66,97.69,17000.0,74.7225,74.799,74.6996,74.7225,17000.0
2014-01-29 11:45:00,97.7,97.78,97.64,97.69,23600.0,74.7302,74.7914,74.6843,74.7225,23600.0
2014-01-29 11:50:00,97.69,97.72,97.53,97.66,14100.0,74.7225,74.7455,74.6001,74.6996,14100.0
2014-01-29 11:55:00,97.66,97.75,97.55,97.59,22100.0,74.6996,74.7684,74.6154,74.646,22100.0
2014-01-29 12:00:00,97.59,97.62,97.51,97.61,7000.0,74.646,74.669,74.5848,74.6613,7000.0
2014-01-29 12:05:00,97.64,97.64,97.45,97.49,19800.0,74.6843,74.6843,74.539,74.5695,19800.0
2014-01-29 12:10:00,97.5,97.54,97.47,97.5,13300.0,74.5772,74.6078,74.5543,74.5772,13300.0
2014-01-29 12:15:00,97.51,97.62,97.5,97.57,9100.0,74.5848,74.669,74.5772,74.6307,9100.0
2014-01-29 12:20:00,97.57,97.68,97.57,97.66,6000.0,74.6307,74.7149,74.6307,74.6996,6000.0
2014-01-29 12:25:00,97.61,97.74,97.57,97.66,9300.0,74.6613,74.7608,74.6307,74.6996,9300.0
2014-01-29 12:30:00,97.64,97.65,97.49,97.53,12800.0,74.6843,74.6919,74.5695,74.6001,12800.0
2014-01-29 12:35:00,97.54,97.57,97.33,97.43,12000.0,74.6078,74.6307,74.4472,74.5237,12000.0
2014-01-29 12:40:00,97.4,97.42,97.32,97.35,6700.0,74.5007,74.516,74.4395,74.4625,6700.0
2014-01-29 12:45:00,97.36,97.41,97.33,97.38,13300.0,74.4701,74.5084,74.4472,74.4854,13300.0
2014-01-29 12:50:00,97.41,97.41,97.33,97.33,4500.0,74.5084,74.5084,74.4472,74.4472,4500.0
2014-01-29 12:55:00,97.34,97.44,97.34,97.36,8100.0,74.4548,74.5313,74.4548,74.4701,8100.0
2014-01-29 13:00:00,97.34,97.37,97.26,97.37,8500.0,74.4548,74.4778,74.3936,74.4778,8500.0
2014-01-29 13:05:00,97.34,97.36,97.27,97.36,9300.0,74.4548,74.4701,74.4013,74.4701,9300.0
2014-01-29 13:10:00,97.38,97.38,97.19,97.37,11800.0,74.4854,74.4854,74.3401,74.4778,11800.0
2014-01-29 13:15:00,97.36,97.36,97.21,97.21,4100.0,74.4701,74.4701,74.3554,74.3554,4100.0
2014-01-29 13:20:00,97.17,97.31,97.17,97.27,4300.0,74.3248,74.4319,74.3248,74.4013,4300.0
2014-01-29 13:25:00,97.28,97.31,97.23,97.26,5400.0,74.4089,74.4319,74.3707,74.3936,5400.0
2014-01-29 13:30:00,97.28,97.28,97.18,97.25,10100.0,74.4089,74.4089,74.3324,74.386,10100.0
2014-01-29 13:35:00,97.25,97.26,97.2,97.22,11300.0,74.386,74.3936,74.3477,74.363,11300.0
2014-01-29 13:40:00,97.2,97.32,97.2,97.25,15500.0,74.3477,74.4395,74.3477,74.386,15500.0
2014-01-29 13:45:00,97.24,97.26,97.2,97.26,6500.0,74.3783,74.3936,74.3477,74.3936,6500.0
2014-01-29 13:50:00,97.26,97.28,97.2,97.22,13300.0,74.3936,74.4089,74.3477,74.363,13300.0
2014-01-29 13:55:00,97.25,97.32,97.21,97.31,13800.0,74.386,74.4395,74.3554,74.4319,13800.0
2014-01-29 14:00:00,97.27,97.42,97.11,97.19,24200.0,74.4013,74.516,74.2789,74.3401,24200.0
2014-01-29 14:05:00,97.19,97.31,97.0,97.21,39400.0,74.3401,74.4319,74.1948,74.3554,39400.0
2014-01-29 14:10:00,97.2,97.2,97.01,97.14,11800.0,74.3477,74.3477,74.2024,74.3018,11800.0
2014-01-29 14:15:00,97.09,97.22,96.96,97.04,33900.0,74.2636,74.363,74.1642,74.2253,33900.0
2014-01-29 14:20:00,97.05,97.11,96.97,97.04,16600.0,74.233,74.2789,74.1718,74.2253,16600.0
2014-01-29 14:25:00,96.99,97.2,96.99,97.08,15500.0,74.1871,74.3477,74.1871,74.2559,15500.0
2014-01-29 14:30:00,97.12,97.22,96.98,97.14,16600.0,74.2865,74.363,74.1795,74.3018,16600.0
2014-01-29 14:35:00,97.14,97.15,96.94,97.05,14600.0,74.3018,74.3095,74.1489,74.233,14600.0
2014-01-29 14:40:00,97.07,97.16,96.88,96.94,12200.0,74.2483,74.3171,74.103,74.1489,12200.0
2014-01-29 14:45:00,96.9,96.9,96.8,96.8,13400.0,74.1183,74.1183,74.0418,74.0418,13400.0
2014-01-29 14:50:00,96.82,96.95,96.82,96.85,13400.0,74.0571,74.1565,74.0571,74.08,13400.0
2014-01-29 14:55:00,96.84,96.94,96.8,96.85,16100.0,74.0724,74.1489,74.0418,74.08,16100.0
2014-01-29 15:00:00,96.85,96.97,96.81,96.87,17300.0,74.08,74.1718,74.0494,74.0953,17300.0
2014-01-29 15:05:00,96.86,96.96,96.81,96.88,9200.0,74.0877,74.1642,74.0494,74.103,9200.0
2014-01-29 15:10:00,96.92,96.99,96.8,96.96,29800.0,74.1336,74.1871,74.0418,74.1642,29800.0
2014-01-29 15:15:00,96.92,97.04,96.74,96.76,18100.0,74.1336,74.2253,73.9959,74.0112,18100.0
2014-01-29 15:20:00,96.75,96.79,96.68,96.75,24700.0,74.0035,74.0341,73.95,74.0035,24700.0
2014-01-29 15:25:00,96.74,96.81,96.7,96.73,17500.0,73.9959,74.0494,73.9653,73.9882,17500.0
2014-01-29 15:30:00,96.75,96.75,96.52,96.58,28200.0,74.0035,74.0035,73.8276,73.8735,28200.0
2014-01-29 15:35:00,96.58,96.68,96.5,96.67,33200.0,73.8735,73.95,73.8123,73.9423,33200.0
2014-01-29 15:40:00,96.65,96.86,96.58,96.86,38700.0,73.927,74.0877,73.8735,74.0877,38700.0
2014-01-29 15:45:00,96.86,96.91,96.81,96.82,46700.0,74.0877,74.1259,74.0494,74.0571,46700.0
2014-01-29 15:50:00,96.81,96.81,96.6,96.68,81900.0,74.0494,74.0494,73.8888,73.95,81900.0
2014-01-29 15:55:00,96.67,96.89,96.61,96.74,73400.0,73.9423,74.1106,73.8964,73.9959,73400.0
2014-01-30 09:30:00,97.71,97.72,97.25,97.68,17500.0,74.7378,74.7455,74.386,74.7149,17500.0
2014-01-30 09:35:00,97.47,98.42,97.45,97.98,15000.0,74.5543,75.2809,74.539,74.9443,15000.0
2014-01-30 09:40:00,97.98,98.31,97.51,97.51,8000.0,74.9443,75.1968,74.5848,74.5848,8000.0
2014-01-30 09:45:00,97.67,97.69,96.77,97.24,19100.0,74.7072,74.7225,74.0188,74.3783,19100.0
2014-01-30 09:50:00,97.12,97.5,96.87,97.25,6600.0,74.2865,74.5772,74.0953,74.386,6600.0
2014-01-30 09:55:00,97.23,97.33,97.2,97.25,3600.0,74.3707,74.4472,74.3477,74.386,3600.0
2014-01-30 10:00:00,97.32,97.6,97.29,97.44,37400.0,74.4395,74.6537,74.4166,74.5313,37400.0
2014-01-30 10:05:00,97.45,97.52,97.4,97.46,16700.0,74.539,74.5925,74.5007,74.5466,16700.0
2014-01-30 10:10:00,97.47,97.69,97.34,97.64,12900.0,74.5543,74.7225,74.4548,74.6843,12900.0
2014-01-30 10:15:00,97.68,97.68,97.45,97.62,8500.0,74.7149,74.7149,74.539,74.669,8500.0
2014-01-30 10:20:00,97.6,97.89,97.6,97.82,8700.0,74.6537,74.8755,74.6537,74.822,8700.0
2014-01-30 10:25:00,97.81,97.93,97.78,97.91,9700.0,74.8143,74.9061,74.7914,74.8908,9700.0
2014-01-30 10:30:00,97.88,97.94,97.84,97.94,4700.0,74.8679,74.9138,74.8373,74.9138,4700.0
2014-01-30 10:35:00,97.94,98.02,97.91,97.97,19400.0,74.9138,74.9749,74.8908,74.9367,19400.0
2014-01-30 10:40:00,98.01,98.66,98.01,98.57,47600.0,74.9673,75.4645,74.9673,75.3956,47600.0
2014-01-30 10:45:00,98.58,98.71,98.54,98.69,10300.0,75.4033,75.5027,75.3727,75.4874,10300.0
2014-01-30 10:50:00,98.68,98.93,98.61,98.89,6800.0,75.4798,75.671,75.4262,75.6404,6800.0
2014-01-30 10:55:00,98.9,98.93,98.76,98.77,6000.0,75.6481,75.671,75.541,75.5486,6000.0
2014-01-30 11:00:00,98.7,98.78,98.55,98.63,9500.0,75.4951,75.5563,75.3803,75.4415,9500.0
2014-01-30 11:05:00,98.62,98.62,98.39,98.53,10000.0,75.4339,75.4339,75.258,75.365,10000.0
2014-01-30 11:10:00,98.55,98.76,98.48,98.66,21700.0,75.3803,75.541,75.3268,75.4645,21700.0
2014-01-30 11:15:00,98.65,98.75,98.65,98.72,12200.0,75.4568,75.5333,75.4568,75.5104,12200.0
2014-01-30 11:20:00,98.75,98.79,98.7,98.73,5600.0,75.5333,75.5639,75.4951,75.518,5600.0
2014-01-30 11:25:00,98.64,98.75,98.57,98.57,10300.0,75.4492,75.5333,75.3956,75.3956,10300.0
2014-01-30 11:30:00,98.62,98.71,98.59,98.71,6700.0,75.4339,75.5027,75.4109,75.5027,6700.0
2014-01-30 11:35:00,98.68,98.72,98.64,98.66,2900.0,75.4798,75.5104,75.4492,75.4645,2900.0
2014-01-30 11:40:00,98.66,98.75,98.61,98.61,7300.0,75.4645,75.5333,75.4262,75.4262,7300.0
2014-01-30 11:45:00,98.57,98.67,98.45,98.49,19700.0,75.3956,75.4721,75.3038,75.3344,19700.0
2014-01-30 11:50:00,98.47,98.63,98.45,98.59,11100.0,75.3191,75.4415,75.3038,75.4109,11100.0
2014-01-30 11:55:00,98.6,98.68,98.52,98.52,4100.0,75.4186,75.4798,75.3574,75.3574,4100.0
2014-01-30 12:00:00,98.54,98.56,98.33,98.41,8800.0,75.3727,75.388,75.2121,75.2733,8800.0
2014-01-30 12:05:00,98.43,98.5,98.42,98.48,4200.0,75.2886,75.3421,75.2809,75.3268,4200.0
2014-01-30 12:10:00,98.42,98.55,98.41,98.52,7900.0,75.2809,75.3803,75.2733,75.3574,7900.0
2014-01-30 12:15:00,98.48,98.66,98.48,98.64,3400.0,75.3268,75.4645,75.3268,75.4492,3400.0
2014-01-30 12:20:00,98.66,98.75,98.66,98.75,3300.0,75.4645,75.5333,75.4645,75.5333,3300.0
2014-01-30 12:25:00,98.72,98.78,98.7,98.71,3800.0,75.5104,75.5563,75.4951,75.5027,3800.0
2014-01-30 12:30:00,98.71,98.85,98.71,98.79,7300.0,75.5027,75.6098,75.5027,75.5639,7300.0
2014-01-30 12:35:00,98.84,99.02,98.8,99.02,5900.0,75.6022,75.7398,75.5716,75.7398,5900.0
2014-01-30 12:40:00,99.03,99.08,99.0,99.03,6700.0,75.7475,75.7857,75.7245,75.7475,6700.0
2014-01-30 12:45:00,99.0,99.08,98.99,99.04,5400.0,75.7245,75.7857,75.7169,75.7551,5400.0
2014-01-30 12:50:00,99.03,99.07,98.98,98.98,3300.0,75.7475,75.7781,75.7092,75.7092,3300.0
2014-01-30 12:55:00,99.02,99.07,98.96,98.99,6300.0,75.7398,75.7781,75.6939,75.7169,6300.0
2014-01-30 13:00:00,99.01,99.03,98.96,99.01,7400.0,75.7322,75.7475,75.6939,75.7322,7400.0
2014-01-30 13:05:00,99.02,99.07,99.01,99.07,5200.0,75.7398,75.7781,75.7322,75.7781,5200.0
2014-01-30 13:10:00,99.03,99.06,99.02,99.05,800.0,75.7475,75.7704,75.7398,75.7628,800.0
2014-01-30 13:15:00,99.05,99.15,99.02,99.13,14500.0,75.7628,75.8393,75.7398,75.824,14500.0
2014-01-30 13:20:00,99.1,99.22,99.1,99.21,9200.0,75.801,75.8928,75.801,75.8852,9200.0
2014-01-30 13:25:00,99.2,99.24,99.19,99.21,5200.0,75.8775,75.9081,75.8699,75.8852,5200.0
2014-01-30 13:30:00,99.19,99.2,98.97,99.1,12100.0,75.8699,75.8775,75.7016,75.801,12100.0
2014-01-30 13:35:00,99.02,99.07,98.98,99.04,4700.0,75.7398,75.7781,75.7092,75.7551,4700.0
2014-01-30 13:40:00,98.98,99.01,98.84,98.84,4100.0,75.7092,75.7322,75.6022,75.6022,4100.0
2014-01-30 13:45:00,98.86,98.95,98.86,98.95,3800.0,75.6175,75.6863,75.6175,75.6863,3800.0
2014-01-30 13:50:00,98.95,98.95,98.91,98.92,6800.0,75.6863,75.6863,75.6557,75.6633,6800.0
2014-01-30 13:55:00,98.93,98.93,98.85,98.9,3200.0,75.671,75.671,75.6098,75.6481,3200.0
2014-01-30 14:00:00,98.9,98.92,98.83,98.83,4700.0,75.6481,75.6633,75.5945,75.5945,4700.0
2014-01-30 14:05:00,98.83,98.9,98.83,98.84,6000.0,75.5945,75.6481,75.5945,75.6022,6000.0
2014-01-30 14:10:00,98.85,98.94,98.85,98.94,7400.0,75.6098,75.6786,75.6098,75.6786,7400.0
2014-01-30 14:15:00,98.94,98.94,98.86,98.86,3800.0,75.6786,75.6786,75.6175,75.6175,3800.0
2014-01-30 14:20:00,98.86,98.97,98.83,98.97,11200.0,75.6175,75.7016,75.5945,75.7016,11200.0
2014-01-30 14:25:00,98.95,99.04,98.95,99.04,6300.0,75.6863,75.7551,75.6863,75.7551,6300.0
2014-01-30 14:30:00,99.05,99.12,99.05,99.07,6700.0,75.7628,75.8163,75.7628,75.7781,6700.0
2014-01-30 14:35:00,99.06,99.16,99.05,99.16,5600.0,75.7704,75.8469,75.7628,75.8469,5600.0
2014-01-30 14:40:00,99.15,99.17,99.13,99.15,6300.0,75.8393,75.8546,75.824,75.8393,6300.0
2014-01-30 14:45:00,99.13,99.13,99.05,99.06,4800.0,75.824,75.824,75.7628,75.7704,4800.0
2014-01-30 14:50:00,99.05,99.08,99.01,99.07,7400.0,75.7628,75.7857,75.7322,75.7781,7400.0
2014-01-30 14:55:00,99.05,99.05,98.93,99.01,5700.0,75.7628,75.7628,75.671,75.7322,5700.0
2014-01-30 15:00:00,99.01,99.07,98.97,98.97,12000.0,75.7322,75.7781,75.7016,75.7016,12000.0
2014-01-30 15:05:00,99.01,99.08,99.0,99.08,8100.0,75.7322,75.7857,75.7245,75.7857,8100.0
2014-01-30 15:10:00,99.08,99.14,99.08,99.14,13500.0,75.7857,75.8316,75.7857,75.8316,13500.0
2014-01-30 15:15:00,99.14,99.2,99.14,99.2,12500.0,75.8316,75.8775,75.8316,75.8775,12500.0
2014-01-30 15:20:00,99.19,99.2,99.13,99.19,15900.0,75.8699,75.8775,75.824,75.8699,15900.0
2014-01-30 15:25:00,99.19,99.32,99.17,99.27,19600.0,75.8699,75.9693,75.8546,75.9311,19600.0
2014-01-30 15:30:00,99.27,99.44,99.27,99.39,14300.0,75.9311,76.0611,75.9311,76.0228,14300.0
2014-01-30 15:35:00,99.4,99.41,99.34,99.39,15700.0,76.0305,76.0381,75.9846,76.0228,15700.0
2014-01-30 15:40:00,99.4,99.46,99.38,99.41,19000.0,76.0305,76.0764,76.0152,76.0381,19000.0
2014-01-30 15:45:00,99.42,99.47,99.32,99.32,31000.0,76.0458,76.084,75.9693,75.9693,31000.0
2014-01-30 15:50:00,99.33,99.39,99.29,99.33,29800.0,75.977,76.0228,75.9464,75.977,29800.0
2014-01-30 15:55:00,99.31,99.36,99.19,99.22,42000.0,75.9617,75.9999,75.8699,75.8928,42000.0
2014-01-31 09:30:00,98.13,98.56,98.04,98.56,26000.0,75.0591,75.388,74.9902,75.388,26000.0
2014-01-31 09:35:00,98.47,98.57,97.96,98.1,29800.0,75.3191,75.3956,74.929,75.0361,29800.0
2014-01-31 09:40:00,98.08,98.17,97.92,97.94,16200.0,75.0208,75.0897,74.8985,74.9138,16200.0
2014-01-31 09:45:00,97.94,98.46,97.89,98.38,28700.0,74.9138,75.3115,74.8755,75.2503,28700.0
2014-01-31 09:50:00,98.38,98.71,98.36,98.61,35400.0,75.2503,75.5027,75.235,75.4262,35400.0
2014-01-31 09:55:00,98.58,98.7,98.53,98.58,16600.0,75.4033,75.4951,75.365,75.4033,16600.0
2014-01-31 10:00:00,98.57,98.66,98.47,98.54,20500.0,75.3956,75.4645,75.3191,75.3727,20500.0
2014-01-31 10:05:00,98.55,98.64,98.49,98.6,5200.0,75.3803,75.4492,75.3344,75.4186,5200.0
2014-01-31 10:10:00,98.58,98.62,98.44,98.46,9500.0,75.4033,75.4339,75.2962,75.3115,9500.0
2014-01-31 10:15:00,98.44,98.58,98.28,98.51,10200.0,75.2962,75.4033,75.1738,75.3497,10200.0
2014-01-31 10:20:00,98.55,98.63,98.48,98.62,17800.0,75.3803,75.4415,75.3268,75.4339,17800.0
2014-01-31 10:25:00,98.6,98.63,98.51,98.54,9800.0,75.4186,75.4415,75.3497,75.3727,9800.0
2014-01-31 10:30:00,98.57,98.89,98.57,98.84,13200.0,75.3956,75.6404,75.3956,75.6022,13200.0
2014-01-31 10:35:00,98.84,99.0,98.79,99.0,9500.0,75.6022,75.7245,75.5639,75.7245,9500.0
2014-01-31 10:40:00,99.04,99.1,98.83,98.84,11600.0,75.7551,75.801,75.5945,75.6022,11600.0
2014-01-31 10:45:00,98.89,99.19,98.85,99.19,7000.0,75.6404,75.8699,75.6098,75.8699,7000.0
2014-01-31 10:50:00,99.2,99.27,99.13,99.21,7600.0,75.8775,75.9311,75.824,75.8852,7600.0
2014-01-31 10:55:00,99.22,99.26,99.11,99.11,6300.0,75.8928,75.9234,75.8087,75.8087,6300.0
2014-01-31 11:00:00,99.09,99.33,99.07,99.33,12100.0,75.7934,75.977,75.7781,75.977,12100.0
2014-01-31 11:05:00,99.31,99.41,99.24,99.33,8200.0,75.9617,76.0381,75.9081,75.977,8200.0
2014-01-31 11:10:00,99.32,99.33,99.22,99.29,6100.0,75.9693,75.977,75.8928,75.9464,6100.0
2014-01-31 11:15:00,99.3,99.39,99.25,99.25,7800.0,75.954,76.0228,75.9158,75.9158,7800.0
2014-01-31 11:20:00,99.22,99.45,99.22,99.42,5300.0,75.8928,76.0687,75.8928,76.0458,5300.0
2014-01-31 11:25:00,99.41,99.49,99.34,99.47,8300.0,76.0381,76.0993,75.9846,76.084,8300.0
2014-01-31 11:30:00,99.49,99.51,99.37,99.45,6500.0,76.0993,76.1146,76.0076,76.0687,6500.0
2014-01-31 11:35:00,99.43,99.43,99.3,99.3,5100.0,76.0534,76.0534,75.954,75.954,5100.0
2014-01-31 11:40:00,99.3,99.44,99.3,99.37,6800.0,75.954,76.0611,75.954,76.0076,6800.0
2014-01-31 11:45:00,99.44,99.56,99.42,99.43,4000.0,76.0611,76.1529,76.0458,76.0534,4000.0
2014-01-31 11:50:00,99.39,99.48,99.36,99.43,10600.0,76.0228,76.0917,75.9999,76.0534,10600.0
2014-01-31 11:55:00,99.43,99.74,99.41,99.74,9200.0,76.0534,76.2906,76.0381,76.2906,9200.0
2014-01-31 12:00:00,99.7,99.82,99.68,99.74,9400.0,76.26,76.3518,76.2447,76.2906,9400.0
2014-01-31 12:05:00,99.76,99.77,99.67,99.7,7100.0,76.3059,76.3135,76.237,76.26,7100.0
2014-01-31 12:10:00,99.71,99.81,99.57,99.58,6300.0,76.2676,76.3441,76.1605,76.1682,6300.0
2014-01-31 12:15:00,99.56,99.71,99.56,99.63,5900.0,76.1529,76.2676,76.1529,76.2064,5900.0
2014-01-31 12:20:00,99.64,99.64,99.5,99.5,4500.0,76.2141,76.2141,76.107,76.107,4500.0
2014-01-31 12:25:00,99.49,99.73,99.48,99.73,4500.0,76.0993,76.2829,76.0917,76.2829,4500.0
2014-01-31 12:30:00,99.76,99.76,99.49,99.49,4100.0,76.3059,76.3059,76.0993,76.0993,4100.0
2014-01-31 12:35:00,99.48,99.71,99.47,99.66,12700.0,76.0917,76.2676,76.084,76.2294,12700.0
2014-01-31 12:40:00,99.63,99.69,99.5,99.5,8100.0,76.2064,76.2523,76.107,76.107,8100.0
2014-01-31 12:45:00,99.54,99.67,99.53,99.59,2700.0,76.1376,76.237,76.1299,76.1758,2700.0
2014-01-31 12:50:00,99.57,99.57,99.47,99.47,15200.0,76.1605,76.1605,76.084,76.084,15200.0
2014-01-31 12:55:00,99.5,99.51,99.38,99.38,8200.0,76.107,76.1146,76.0152,76.0152,8200.0
2014-01-31 13:00:00,99.4,99.5,99.38,99.38,4900.0,76.0305,76.107,76.0152,76.0152,4900.0
2014-01-31 13:05:00,99.37,99.38,99.31,99.37,7300.0,76.0076,76.0152,75.9617,76.0076,7300.0
2014-01-31 13:10:00,99.36,99.36,99.3,99.35,4400.0,75.9999,75.9999,75.954,75.9923,4400.0
2014-01-31 13:15:00,99.34,99.37,99.25,99.28,8100.0,75.9846,76.0076,75.9158,75.9387,8100.0
2014-01-31 13:20:00,99.3,99.38,99.28,99.36,10400.0,75.954,76.0152,75.9387,75.9999,10400.0
2014-01-31 13:25:00,99.39,99.45,99.37,99.37,6600.0,76.0228,76.0687,76.0076,76.0076,6600.0
2014-01-31 13:30:00,99.36,99.55,99.36,99.4,6800.0,75.9999,76.1452,75.9999,76.0305,6800.0
2014-01-31 13:35:00,99.37,99.45,99.32,99.32,7300.0,76.0076,76.0687,75.9693,75.9693,7300.0
2014-01-31 13:40:00,99.35,99.53,99.35,99.47,8900.0,75.9923,76.1299,75.9923,76.084,8900.0
2014-01-31 13:45:00,99.46,99.63,99.46,99.51,11300.0,76.0764,76.2064,76.0764,76.1146,11300.0
2014-01-31 13:50:00,99.51,99.63,99.49,99.53,12400.0,76.1146,76.2064,76.0993,76.1299,12400.0
2014-01-31 13:55:00,99.54,99.62,99.49,99.62,14000.0,76.1376,76.1988,76.0993,76.1988,14000.0
2014-01-31 14:00:00,99.62,99.65,99.45,99.59,43300.0,76.1988,76.2217,76.0687,76.1758,43300.0
2014-01-31 14:05:00,99.6,99.71,99.59,99.62,15600.0,76.1835,76.2676,76.1758,76.1988,15600.0
2014-01-31 14:10:00,99.64,99.65,99.36,99.43,20500.0,76.2141,76.2217,75.9999,76.0534,20500.0
2014-01-31 14:15:00,99.51,99.51,99.44,99.5,5600.0,76.1146,76.1146,76.0611,76.107,5600.0
2014-01-31 14:20:00,99.49,99.59,99.47,99.56,9800.0,76.0993,76.1758,76.084,76.1529,9800.0
2014-01-31 14:25:00,99.56,99.68,99.55,99.68,7800.0,76.1529,76.2447,76.1452,76.2447,7800.0
2014-01-31 14:30:00,99.66,99.71,99.6,99.62,6800.0,76.2294,76.2676,76.1835,76.1988,6800.0
2014-01-31 14:35:00,99.61,99.78,99.61,99.77,5500.0,76.1911,76.3212,76.1911,76.3135,5500.0
2014-01-31 14:40:00,99.75,99.78,99.67,99.77,4000.0,76.2982,76.3212,76.237,76.3135,4000.0
2014-01-31 14:45:00,99.75,99.79,99.66,99.66,4700.0,76.2982,76.3288,76.2294,76.2294,4700.0
2014-01-31 14:50:00,99.63,99.67,99.48,99.48,5600.0,76.2064,76.237,76.0917,76.0917,5600.0
2014-01-31 14:55:00,99.52,99.64,99.52,99.61,6000.0,76.1223,76.2141,76.1223,76.1911,6000.0
2014-01-31 15:00:00,99.6,99.61,99.44,99.55,4200.0,76.1835,76.1911,76.0611,76.1452,4200.0
2014-01-31 15:05:00,99.54,99.54,99.41,99.41,8100.0,76.1376,76.1376,76.0381,76.0381,8100.0
2014-01-31 15:10:00,99.42,99.51,99.42,99.5,6300.0,76.0458,76.1146,76.0458,76.107,6300.0
2014-01-31 15:15:00,99.49,99.56,99.35,99.37,8000.0,76.0993,76.1529,75.9923,76.0076,8000.0
2014-01-31 15:20:00,99.36,99.46,99.34,99.44,9000.0,75.9999,76.0764,75.9846,76.0611,9000.0
2014-01-31 15:25:00,99.47,99.53,99.41,99.49,8000.0,76.084,76.1299,76.0381,76.0993,8000.0
2014-01-31 15:30:00,99.49,99.54,99.47,99.52,11000.0,76.0993,76.1376,76.084,76.1223,11000.0
2014-01-31 15:35:00,99.51,99.53,99.4,99.48,12000.0,76.1146,76.1299,76.0305,76.0917,12000.0
2014-01-31 15:40:00,99.47,99.55,99.45,99.53,14300.0,76.084,76.1452,76.0687,76.1299,14300.0
2014-01-31 15:45:00,99.53,99.59,99.4,99.59,30300.0,76.1299,76.1758,76.0305,76.1758,30300.0
2014-01-31 15:50:00,99.59,99.6,99.5,99.51,32700.0,76.1758,76.1835,76.107,76.1146,32700.0
2014-01-31 15:55:00,99.52,99.54,99.28,99.37,34200.0,76.1223,76.1376,75.9387,76.0076,34200.0
2014-02-03 09:30:00,98.97,99.35,98.51,98.67,140100.0,75.7016,75.9923,75.3497,75.4721,140100.0
2014-02-03 09:35:00,98.7,98.75,98.49,98.55,35200.0,75.4951,75.5333,75.3344,75.3803,35200.0
2014-02-03 09:40:00,98.52,98.54,98.05,98.53,19000.0,75.3574,75.3727,74.9979,75.365,19000.0
2014-02-03 09:45:00,98.48,98.79,98.38,98.58,37500.0,75.3268,75.5639,75.2503,75.4033,37500.0
2014-02-03 09:50:00,98.58,98.65,98.56,98.65,9900.0,75.4033,75.4568,75.388,75.4568,9900.0
2014-02-03 09:55:00,98.64,98.8,98.61,98.66,28000.0,75.4492,75.5716,75.4262,75.4645,28000.0
2014-02-03 10:00:00,98.65,98.65,97.9,98.01,28900.0,75.4568,75.4568,74.8832,74.9673,28900.0
2014-02-03 10:05:00,98.03,98.08,97.85,97.89,14000.0,74.9826,75.0208,74.8449,74.8755,14000.0
2014-02-03 10:10:00,97.89,97.92,97.66,97.81,28100.0,74.8755,74.8985,74.6996,74.8143,28100.0
2014-02-03 10:15:00,97.86,98.03,97.81,97.93,26000.0,74.8526,74.9826,74.8143,74.9061,26000.0
2014-02-03 10:20:00,97.88,98.23,97.88,98.11,11500.0,74.8679,75.1356,74.8679,75.0438,11500.0
2014-02-03 10:25:00,98.18,98.46,98.18,98.37,10200.0,75.0973,75.3115,75.0973,75.2427,10200.0
2014-02-03 10:30:00,98.34,98.52,98.3,98.52,6200.0,75.2197,75.3574,75.1891,75.3574,6200.0
2014-02-03 10:35:00,98.52,98.76,98.51,98.76,15600.0,75.3574,75.541,75.3497,75.541,15600.0
2014-02-03 10:40:00,98.75,98.86,98.73,98.83,19500.0,75.5333,75.6175,75.518,75.5945,19500.0
2014-02-03 10:45:00,98.84,98.9,98.78,98.89,16000.0,75.6022,75.6481,75.5563,75.6404,16000.0
2014-02-03 10:50:00,98.89,99.15,98.88,98.97,53500.0,75.6404,75.8393,75.6328,75.7016,53500.0
2014-02-03 10:55:00,98.97,98.98,98.82,98.82,16600.0,75.7016,75.7092,75.5869,75.5869,16600.0
2014-02-03 11:00:00,98.87,98.95,98.82,98.87,18800.0,75.6251,75.6863,75.5869,75.6251,18800.0
2014-02-03 11:05:00,98.86,99.03,98.81,98.86,28400.0,75.6175,75.7475,75.5792,75.6175,28400.0
2014-02-03 11:10:00,98.81,98.93,98.81,98.9,16000.0,75.5792,75.671,75.5792,75.6481,16000.0
2014-02-03 11:15:00,98.88,98.88,98.73,98.73,14500.0,75.6328,75.6328,75.518,75.518,14500.0
2014-02-03 11:20:00,98.66,98.74,98.55,98.64,19200.0,75.4645,75.5257,75.3803,75.4492,19200.0
2014-02-03 11:25:00,98.62,98.66,98.54,98.55,14800.0,75.4339,75.4645,75.3727,75.3803,14800.0
2014-02-03 11:30:00,98.54,98.7,98.49,98.6,12100.0,75.3727,75.4951,75.3344,75.4186,12100.0
2014-02-03 11:35:00,98.55,98.83,98.46,98.68,20200.0,75.3803,75.5945,75.3115,75.4798,20200.0
2014-02-03 11:40:00,98.69,98.78,98.65,98.65,15800.0,75.4874,75.5563,75.4568,75.4568,15800.0
2014-02-03 11:45:00,98.66,98.66,98.46,98.51,8700.0,75.4645,75.4645,75.3115,75.3497,8700.0
2014-02-03 11:50:00,98.49,98.61,98.49,98.61,6800.0,75.3344,75.4262,75.3344,75.4262,6800.0
2014-02-03 11:55:00,98.61,98.61,98.38,98.4,14500.0,75.4262,75.4262,75.2503,75.2656,14500.0
2014-02-03 12:00:00,98.42,98.42,98.14,98.14,10600.0,75.2809,75.2809,75.0667,75.0667,10600.0
2014-02-03 12:05:00,98.08,98.43,98.08,98.4,12400.0,75.0208,75.2886,75.0208,75.2656,12400.0
2014-02-03 12:10:00,98.37,98.4,98.18,98.31,27000.0,75.2427,75.2656,75.0973,75.1968,27000.0
2014-02-03 12:15:00,98.29,98.36,98.16,98.22,14300.0,75.1815,75.235,75.082,75.1279,14300.0
2014-02-03 12:20:00,98.23,98.31,98.14,98.31,11100.0,75.1356,75.1968,75.0667,75.1968,11100.0
2014-02-03 12:25:00,98.31,98.41,98.29,98.41,11900.0,75.1968,75.2733,75.1815,75.2733,11900.0
2014-02-03 12:30:00,98.41,98.53,98.4,98.53,14100.0,75.2733,75.365,75.2656,75.365,14100.0
2014-02-03 12:35:00,98.53,98.55,98.48,98.49,18500.0,75.365,75.3803,75.3268,75.3344,18500.0
2014-02-03 12:40:00,98.5,98.61,98.5,98.6,7900.0,75.3421,75.4262,75.3421,75.4186,7900.0
2014-02-03 12:45:00,98.62,98.76,98.61,98.76,32200.0,75.4339,75.541,75.4262,75.541,32200.0
2014-02-03 12:50:00,98.76,98.79,98.71,98.77,19400.0,75.541,75.5639,75.5027,75.5486,19400.0
2014-02-03 12:55:00,98.77,98.78,98.5,98.5,24900.0,75.5486,75.5563,75.3421,75.3421,24900.0
2014-02-03 13:00:00,98.49,98.49,98.18,98.18,11200.0,75.3344,75.3344,75.0973,75.0973,11200.0
2014-02-03 13:05:00,98.18,98.24,98.14,98.24,12700.0,75.0973,75.1432,75.0667,75.1432,12700.0
2014-02-03 13:10:00,98.24,98.35,98.23,98.24,12800.0,75.1432,75.2274,75.1356,75.1432,12800.0
2014-02-03 13:15:00,98.24,98.34,98.22,98.26,13300.0,75.1432,75.2197,75.1279,75.1585,13300.0
2014-02-03 13:20:00,98.26,98.39,98.2,98.28,7100.0,75.1585,75.258,75.1126,75.1738,7100.0
2014-02-03 13:25:00,98.3,98.34,98.23,98.26,7700.0,75.1891,75.2197,75.1356,75.1585,7700.0
2014-02-03 13:30:00,98.29,98.35,98.22,98.35,10200.0,75.1815,75.2274,75.1279,75.2274,10200.0
2014-02-03 13:35:00,98.34,98.41,98.32,98.4,13300.0,75.2197,75.2733,75.2044,75.2656,13300.0
2014-02-03 13:40:00,98.41,98.48,98.35,98.42,8500.0,75.2733,75.3268,75.2274,75.2809,8500.0
2014-02-03 13:45:00,98.44,98.45,98.29,98.36,10500.0,75.2962,75.3038,75.1815,75.235,10500.0
2014-02-03 13:50:00,98.38,98.44,98.26,98.39,7200.0,75.2503,75.2962,75.1585,75.258,7200.0
2014-02-03 13:55:00,98.42,98.56,98.42,98.45,10600.0,75.2809,75.388,75.2809,75.3038,10600.0
2014-02-03 14:00:00,98.43,98.55,98.4,98.5,12400.0,75.2886,75.3803,75.2656,75.3421,12400.0
2014-02-03 14:05:00,98.51,98.51,98.45,98.45,8500.0,75.3497,75.3497,75.3038,75.3038,8500.0
2014-02-03 14:10:00,98.43,98.56,98.4,98.49,26400.0,75.2886,75.388,75.2656,75.3344,26400.0
2014-02-03 14:15:00,98.48,98.52,98.43,98.48,27500.0,75.3268,75.3574,75.2886,75.3268,27500.0
2014-02-03 14:20:00,98.48,98.53,98.39,98.45,17100.0,75.3268,75.365,75.258,75.3038,17100.0
2014-02-03 14:25:00,98.45,98.47,98.35,98.38,6000.0,75.3038,75.3191,75.2274,75.2503,6000.0
2014-02-03 14:30:00,98.38,98.47,98.31,98.33,15300.0,75.2503,75.3191,75.1968,75.2121,15300.0
2014-02-03 14:35:00,98.36,98.5,98.36,98.42,23200.0,75.235,75.3421,75.235,75.2809,23200.0
2014-02-03 14:40:00,98.4,98.4,98.23,98.34,28700.0,75.2656,75.2656,75.1356,75.2197,28700.0
2014-02-03 14:45:00,98.34,98.38,98.24,98.25,8800.0,75.2197,75.2503,75.1432,75.1509,8800.0
2014-02-03 14:50:00,98.27,98.33,98.18,98.24,11900.0,75.1662,75.2121,75.0973,75.1432,11900.0
2014-02-03 14:55:00,98.24,98.29,98.06,98.21,41700.0,75.1432,75.1815,75.0055,75.1203,41700.0
2014-02-03 15:00:00,98.22,98.22,98.0,98.07,31900.0,75.1279,75.1279,74.9596,75.0132,31900.0
2014-02-03 15:05:00,98.09,98.21,98.07,98.1,26800.0,75.0285,75.1203,75.0132,75.0361,26800.0
2014-02-03 15:10:00,98.11,98.17,97.99,98.13,21300.0,75.0438,75.0897,74.952,75.0591,21300.0
2014-02-03 15:15:00,98.11,98.24,98.08,98.23,18000.0,75.0438,75.1432,75.0208,75.1356,18000.0
2014-02-03 15:20:00,98.23,98.26,97.97,97.99,13100.0,75.1356,75.1585,74.9367,74.952,13100.0
2014-02-03 15:25:00,97.99,98.03,97.97,97.99,12600.0,74.952,74.9826,74.9367,74.952,12600.0
2014-02-03 15:30:00,97.98,98.0,97.9,97.93,20200.0,74.9443,74.9596,74.8832,74.9061,20200.0
2014-02-03 15:35:00,97.93,98.01,97.93,98.0,28300.0,74.9061,74.9673,74.9061,74.9596,28300.0
2014-02-03 15:40:00,98.0,98.01,97.93,97.95,34000.0,74.9596,74.9673,74.9061,74.9214,34000.0
2014-02-03 15:45:00,97.95,97.95,97.87,97.94,51500.0,74.9214,74.9214,74.8602,74.9138,51500.0
2014-02-03 15:50:00,97.93,97.97,97.86,97.91,45200.0,74.9061,74.9367,74.8526,74.8908,45200.0
2014-02-03 15:55:00,97.91,97.99,97.79,97.95,77600.0,74.8908,74.952,74.799,74.9214,77600.0
2014-02-04 09:30:00,98.25,98.72,98.14,98.72,48600.0,75.1509,75.5104,75.0667,75.5104,48600.0
2014-02-04 09:35:00,98.64,98.82,98.44,98.49,39100.0,75.4492,75.5869,75.2962,75.3344,39100.0
2014-02-04 09:40:00,98.49,98.81,98.46,98.64,73300.0,75.3344,75.5792,75.3115,75.4492,73300.0
2014-02-04 09:45:00,98.63,98.66,98.41,98.47,34500.0,75.4415,75.4645,75.2733,75.3191,34500.0
2014-02-04 09:50:00,98.43,98.68,98.39,98.57,14800.0,75.2886,75.4798,75.258,75.3956,14800.0
2014-02-04 09:55:00,98.6,98.87,98.6,98.85,33800.0,75.4186,75.6251,75.4186,75.6098,33800.0
2014-02-04 10:00:00,98.88,98.9,98.75,98.76,34000.0,75.6328,75.6481,75.5333,75.541,34000.0
2014-02-04 10:05:00,98.74,98.86,98.64,98.64,32500.0,75.5257,75.6175,75.4492,75.4492,32500.0
2014-02-04 10:10:00,98.67,98.75,98.52,98.57,14900.0,75.4721,75.5333,75.3574,75.3956,14900.0
2014-02-04 10:15:00,98.58,98.75,98.56,98.67,30400.0,75.4033,75.5333,75.388,75.4721,30400.0
2014-02-04 10:20:00,98.65,98.65,98.46,98.59,41500.0,75.4568,75.4568,75.3115,75.4109,41500.0
2014-02-04 10:25:00,98.59,98.61,98.49,98.6,54000.0,75.4109,75.4262,75.3344,75.4186,54000.0
2014-02-04 10:30:00,98.61,98.64,98.55,98.6,10400.0,75.4262,75.4492,75.3803,75.4186,10400.0
2014-02-04 10:35:00,98.57,98.69,98.41,98.47,33300.0,75.3956,75.4874,75.2733,75.3191,33300.0
2014-02-04 10:40:00,98.49,98.5,98.42,98.42,17000.0,75.3344,75.3421,75.2809,75.2809,17000.0
2014-02-04 10:45:00,98.42,98.49,98.38,98.44,11100.0,75.2809,75.3344,75.2503,75.2962,11100.0
2014-02-04 10:50:00,98.42,98.45,98.32,98.37,12200.0,75.2809,75.3038,75.2044,75.2427,12200.0
2014-02-04 10:55:00,98.37,98.43,98.33,98.33,6100.0,75.2427,75.2886,75.2121,75.2121,6100.0
2014-02-04 11:00:00,98.27,98.52,98.25,98.4,30200.0,75.1662,75.3574,75.1509,75.2656,30200.0
2014-02-04 11:05:00,98.37,98.46,98.35,98.43,6100.0,75.2427,75.3115,75.2274,75.2886,6100.0
2014-02-04 11:10:00,98.46,98.47,98.29,98.35,7100.0,75.3115,75.3191,75.1815,75.2274,7100.0
2014-02-04 11:15:00,98.35,98.36,98.25,98.3,14200.0,75.2274,75.235,75.1509,75.1891,14200.0
2014-02-04 11:20:00,98.31,98.35,98.24,98.31,42300.0,75.1968,75.2274,75.1432,75.1968,42300.0
2014-02-04 11:25:00,98.29,98.33,98.22,98.29,8700.0,75.1815,75.2121,75.1279,75.1815,8700.0
2014-02-04 11:30:00,98.29,98.38,98.29,98.35,8800.0,75.1815,75.2503,75.1815,75.2274,8800.0
2014-02-04 11:35:00,98.35,98.53,98.35,98.53,10400.0,75.2274,75.365,75.2274,75.365,10400.0
2014-02-04 11:40:00,98.53,98.59,98.39,98.59,12500.0,75.365,75.4109,75.258,75.4109,12500.0
2014-02-04 11:45:00,98.6,98.69,98.57,98.67,8600.0,75.4186,75.4874,75.3956,75.4721,8600.0
2014-02-04 11:50:00,98.67,98.77,98.25,98.76,27600.0,75.4721,75.5486,75.1509,75.541,27600.0
2014-02-04 11:55:00,98.75,98.83,98.73,98.81,10200.0,75.5333,75.5945,75.518,75.5792,10200.0
2014-02-04 12:00:00,98.83,98.89,98.68,98.77,16100.0,75.5945,75.6404,75.4798,75.5486,16100.0
2014-02-04 12:05:00,98.77,98.86,98.77,98.83,8400.0,75.5486,75.6175,75.5486,75.5945,8400.0
2014-02-04 12:10:00,98.85,98.9,98.81,98.89,10000.0,75.6098,75.6481,75.5792,75.6404,10000.0
2014-02-04 12:15:00,98.85,98.87,98.8,98.83,8500.0,75.6098,75.6251,75.5716,75.5945,8500.0
2014-02-04 12:20:00,98.8,98.9,98.72,98.87,9800.0,75.5716,75.6481,75.5104,75.6251,9800.0
2014-02-04 12:25:00,98.87,98.95,98.86,98.86,6300.0,75.6251,75.6863,75.6175,75.6175,6300.0
2014-02-04 12:30:00,98.86,98.93,98.86,98.9,6400.0,75.6175,75.671,75.6175,75.6481,6400.0
2014-02-04 12:35:00,98.9,98.9,98.84,98.88,3300.0,75.6481,75.6481,75.6022,75.6328,3300.0
2014-02-04 12:40:00,98.89,98.94,98.86,98.93,6100.0,75.6404,75.6786,75.6175,75.671,6100.0
2014-02-04 12:45:00,98.94,98.96,98.93,98.95,5900.0,75.6786,75.6939,75.671,75.6863,5900.0
2014-02-04 12:50:00,98.96,98.96,98.7,98.71,18900.0,75.6939,75.6939,75.4951,75.5027,18900.0
2014-02-04 12:55:00,98.68,98.68,98.63,98.67,6100.0,75.4798,75.4798,75.4415,75.4721,6100.0
2014-02-04 13:00:00,98.68,98.72,98.64,98.71,7400.0,75.4798,75.5104,75.4492,75.5027,7400.0
2014-02-04 13:05:00,98.73,98.82,98.7,98.7,4800.0,75.518,75.5869,75.4951,75.4951,4800.0
2014-02-04 13:10:00,98.7,98.7,98.56,98.57,13900.0,75.4951,75.4951,75.388,75.3956,13900.0
2014-02-04 13:15:00,98.57,98.71,98.57,98.68,4700.0,75.3956,75.5027,75.3956,75.4798,4700.0
2014-02-04 13:20:00,98.69,98.81,98.66,98.76,8700.0,75.4874,75.5792,75.4645,75.541,8700.0
2014-02-04 13:25:00,98.76,98.9,98.73,98.9,5200.0,75.541,75.6481,75.518,75.6481,5200.0
2014-02-04 13:30:00,98.9,98.96,98.87,98.96,7200.0,75.6481,75.6939,75.6251,75.6939,7200.0
2014-02-04 13:35:00,98.96,98.97,98.86,98.9,13800.0,75.6939,75.7016,75.6175,75.6481,13800.0
2014-02-04 13:40:00,98.89,98.95,98.88,98.93,6000.0,75.6404,75.6863,75.6328,75.671,6000.0
2014-02-04 13:45:00,98.87,98.89,98.83,98.86,6500.0,75.6251,75.6404,75.5945,75.6175,6500.0
2014-02-04 13:50:00,98.87,98.91,98.82,98.88,10200.0,75.6251,75.6557,75.5869,75.6328,10200.0
2014-02-04 13:55:00,98.88,98.93,98.82,98.88,12000.0,75.6328,75.671,75.5869,75.6328,12000.0
2014-02-04 14:00:00,98.9,98.95,98.82,98.87,11400.0,75.6481,75.6863,75.5869,75.6251,11400.0
2014-02-04 14:05:00,98.88,98.92,98.88,98.92,7300.0,75.6328,75.6633,75.6328,75.6633,7300.0
2014-02-04 14:10:00,98.92,99.06,98.9,99.03,15600.0,75.6633,75.7704,75.6481,75.7475,15600.0
2014-02-04 14:15:00,99.0,99.09,98.99,99.07,9500.0,75.7245,75.7934,75.7169,75.7781,9500.0
2014-02-04 14:20:00,99.08,99.2,99.04,99.18,51500.0,75.7857,75.8775,75.7551,75.8622,51500.0
2014-02-04 14:25:00,99.18,99.21,99.17,99.21,11600.0,75.8622,75.8852,75.8546,75.8852,11600.0
2014-02-04 14:30:00,99.2,99.2,99.08,99.08,14900.0,75.8775,75.8775,75.7857,75.7857,14900.0
2014-02-04 14:35:00,99.09,99.2,99.07,99.17,20500.0,75.7934,75.8775,75.7781,75.8546,20500.0
2014-02-04 14:40:00,99.17,99.37,99.17,99.34,17600.0,75.8546,76.0076,75.8546,75.9846,17600.0
2014-02-04 14:45:00,99.33,99.47,99.33,99.42,24600.0,75.977,76.084,75.977,76.0458,24600.0
2014-02-04 14:50:00,99.41,99.45,99.4,99.43,16900.0,76.0381,76.0687,76.0305,76.0534,16900.0
2014-02-04 14:55:00,99.44,99.52,99.41,99.5,27800.0,76.0611,76.1223,76.0381,76.107,27800.0
2014-02-04 15:00:00,99.5,99.56,99.48,99.56,22200.0,76.107,76.1529,76.0917,76.1529,22200.0
2014-02-04 15:05:00,99.56,99.72,99.54,99.7,24200.0,76.1529,76.2753,76.1376,76.26,24200.0
2014-02-04 15:10:00,99.7,99.87,99.7,99.86,46600.0,76.26,76.39,76.26,76.3823,46600.0
2014-02-04 15:15:00,99.85,99.91,99.8,99.9,40800.0,76.3747,76.4206,76.3365,76.4129,40800.0
2014-02-04 15:20:00,99.91,99.96,99.83,99.86,28700.0,76.4206,76.4588,76.3594,76.3823,28700.0
2014-02-04 15:25:00,99.85,99.9,99.73,99.75,53100.0,76.3747,76.4129,76.2829,76.2982,53100.0
2014-02-04 15:30:00,99.74,99.99,99.69,99.96,43400.0,76.2906,76.4818,76.2523,76.4588,43400.0
2014-02-04 15:35:00,99.94,100.22,99.93,100.18,104600.0,76.4435,76.6577,76.4359,76.6271,104600.0
2014-02-04 15:40:00,100.17,100.18,99.9,100.0,75000.0,76.6195,76.6271,76.4129,76.4894,75000.0
2014-02-04 15:45:00,100.0,100.11,99.98,100.05,55500.0,76.4894,76.5736,76.4741,76.5277,55500.0
2014-02-04 15:50:00,100.06,100.1,99.99,100.07,42300.0,76.5353,76.5659,76.4818,76.543,42300.0
2014-02-04 15:55:00,100.07,100.08,99.93,100.01,95200.0,76.543,76.5506,76.4359,76.4971,95200.0
2014-02-05 09:30:00,99.42,99.5,99.15,99.21,38100.0,76.0458,76.107,75.8393,75.8852,38100.0
2014-02-05 09:35:00,99.21,99.4,99.05,99.37,30800.0,75.8852,76.0305,75.7628,76.0076,30800.0
2014-02-05 09:40:00,99.33,99.34,99.02,99.1,11500.0,75.977,75.9846,75.7398,75.801,11500.0
2014-02-05 09:45:00,99.02,99.15,98.94,99.0,11600.0,75.7398,75.8393,75.6786,75.7245,11600.0
2014-02-05 09:50:00,99.04,99.28,99.04,99.25,13100.0,75.7551,75.9387,75.7551,75.9158,13100.0
2014-02-05 09:55:00,99.26,99.37,99.1,99.37,11300.0,75.9234,76.0076,75.801,76.0076,11300.0
2014-02-05 10:00:00,99.39,100.13,99.39,100.07,68300.0,76.0228,76.5889,76.0228,76.543,68300.0
2014-02-05 10:05:00,100.08,100.24,100.0,100.13,19600.0,76.5506,76.673,76.4894,76.5889,19600.0
2014-02-05 10:10:00,100.11,100.16,99.93,100.08,20900.0,76.5736,76.6118,76.4359,76.5506,20900.0
2014-02-05 10:15:00,100.03,100.12,100.0,100.06,13400.0,76.5124,76.5812,76.4894,76.5353,13400.0
2014-02-05 10:20:00,100.06,100.08,99.95,100.01,37800.0,76.5353,76.5506,76.4512,76.4971,37800.0
2014-02-05 10:25:00,99.99,100.08,99.93,100.04,18300.0,76.4818,76.5506,76.4359,76.52,18300.0
2014-02-05 10:30:00,99.99,100.07,99.97,100.0,19800.0,76.4818,76.543,76.4665,76.4894,19800.0
2014-02-05 10:35:00,100.03,100.05,99.97,99.97,33000.0,76.5124,76.5277,76.4665,76.4665,33000.0
2014-02-05 10:40:00,99.98,100.05,99.91,99.93,14500.0,76.4741,76.5277,76.4206,76.4359,14500.0
2014-02-05 10:45:00,99.93,99.93,99.79,99.87,38400.0,76.4359,76.4359,76.3288,76.39,38400.0
2014-02-05 10:50:00,99.85,99.91,99.79,99.79,8900.0,76.3747,76.4206,76.3288,76.3288,8900.0
2014-02-05 10:55:00,99.8,99.87,99.75,99.82,12800.0,76.3365,76.39,76.2982,76.3518,12800.0
2014-02-05 11:00:00,99.8,99.81,99.75,99.81,12000.0,76.3365,76.3441,76.2982,76.3441,12000.0
2014-02-05 11:05:00,99.77,99.8,99.58,99.58,69100.0,76.3135,76.3365,76.1682,76.1682,69100.0
2014-02-05 11:10:00,99.6,99.63,99.48,99.54,64300.0,76.1835,76.2064,76.0917,76.1376,64300.0
2014-02-05 11:15:00,99.52,99.56,99.24,99.29,21100.0,76.1223,76.1529,75.9081,75.9464,21100.0
2014-02-05 11:20:00,99.29,99.56,99.29,99.56,17800.0,75.9464,76.1529,75.9464,76.1529,17800.0
2014-02-05 11:25:00,99.57,99.78,99.52,99.78,13100.0,76.1605,76.3212,76.1223,76.3212,13100.0
2014-02-05 11:30:00,99.79,99.83,99.7,99.71,8500.0,76.3288,76.3594,76.26,76.2676,8500.0
2014-02-05 11:35:00,99.69,99.8,99.69,99.8,11000.0,76.2523,76.3365,76.2523,76.3365,11000.0
2014-02-05 11:40:00,99.81,100.01,99.81,100.0,10400.0,76.3441,76.4971,76.3441,76.4894,10400.0
2014-02-05 11:45:00,100.0,100.18,100.0,100.17,9100.0,76.4894,76.6271,76.4894,76.6195,9100.0
2014-02-05 11:50:00,100.17,100.31,100.14,100.3,17700.0,76.6195,76.7266,76.5965,76.7189,17700.0
2014-02-05 11:55:00,100.29,100.44,100.26,100.37,14500.0,76.7113,76.826,76.6883,76.7724,14500.0
2014-02-05 12:00:00,100.39,100.5,100.39,100.48,14500.0,76.7877,76.8719,76.7877,76.8566,14500.0
2014-02-05 12:05:00,100.48,100.53,100.48,100.49,23300.0,76.8566,76.8948,76.8566,76.8642,23300.0
2014-02-05 12:10:00,100.5,100.56,100.46,100.55,5800.0,76.8719,76.9178,76.8413,76.9101,5800.0
2014-02-05 12:15:00,100.55,100.55,100.36,100.51,7100.0,76.9101,76.9101,76.7648,76.8795,7100.0
2014-02-05 12:20:00,100.5,100.61,100.43,100.54,20700.0,76.8719,76.956,76.8183,76.9025,20700.0
2014-02-05 12:25:00,100.56,100.58,100.45,100.45,19300.0,76.9178,76.9331,76.8336,76.8336,19300.0
2014-02-05 12:30:00,100.48,100.55,100.48,100.55,5500.0,76.8566,76.9101,76.8566,76.9101,5500.0
2014-02-05 12:35:00,100.54,100.59,100.53,100.55,7200.0,76.9025,76.9407,76.8948,76.9101,7200.0
2014-02-05 12:40:00,100.56,100.6,100.48,100.54,31000.0,76.9178,76.9484,76.8566,76.9025,31000.0
2014-02-05 12:45:00,100.54,100.65,100.5,100.65,20700.0,76.9025,76.9866,76.8719,76.9866,20700.0
2014-02-05 12:50:00,100.64,100.75,100.62,100.75,12500.0,76.979,77.0631,76.9637,77.0631,12500.0
2014-02-05 12:55:00,100.72,100.91,100.72,100.91,23400.0,77.0402,77.1855,77.0402,77.1855,23400.0
2014-02-05 13:00:00,100.88,101.09,100.88,101.06,48500.0,77.1625,77.3232,77.1625,77.3002,48500.0
2014-02-05 13:05:00,101.07,101.19,101.05,101.19,19800.0,77.3079,77.3997,77.2926,77.3997,19800.0
2014-02-05 13:10:00,101.18,101.27,101.12,101.25,11300.0,77.392,77.4609,77.3461,77.4456,11300.0
2014-02-05 13:15:00,101.25,101.28,101.12,101.12,11500.0,77.4456,77.4685,77.3461,77.3461,11500.0
2014-02-05 13:20:00,101.12,101.19,101.1,101.16,16900.0,77.3461,77.3997,77.3308,77.3767,16900.0
2014-02-05 13:25:00,101.17,101.24,101.13,101.21,22000.0,77.3844,77.4379,77.3538,77.415,22000.0
2014-02-05 13:30:00,101.21,101.33,101.21,101.32,19000.0,77.415,77.5067,77.415,77.4991,19000.0
2014-02-05 13:35:00,101.32,101.33,101.28,101.3,14300.0,77.4991,77.5067,77.4685,77.4838,14300.0
2014-02-05 13:40:00,101.3,101.34,101.19,101.2,10100.0,77.4838,77.5144,77.3997,77.4073,10100.0
2014-02-05 13:45:00,101.19,101.21,101.12,101.14,14800.0,77.3997,77.415,77.3461,77.3614,14800.0
2014-02-05 13:50:00,101.16,101.19,101.14,101.16,8300.0,77.3767,77.3997,77.3614,77.3767,8300.0
2014-02-05 13:55:00,101.17,101.17,101.08,101.08,5800.0,77.3844,77.3844,77.3155,77.3155,5800.0
2014-02-05 14:00:00,101.04,101.07,100.93,100.95,18200.0,77.2849,77.3079,77.2008,77.2161,18200.0
2014-02-05 14:05:00,100.94,100.94,100.82,100.85,18600.0,77.2084,77.2084,77.1166,77.1396,18600.0
2014-02-05 14:10:00,100.85,100.94,100.8,100.94,13000.0,77.1396,77.2084,77.1013,77.2084,13000.0
2014-02-05 14:15:00,100.92,101.02,100.92,100.99,12500.0,77.1931,77.2696,77.1931,77.2467,12500.0
2014-02-05 14:20:00,101.0,101.14,101.0,101.14,11800.0,77.2543,77.3614,77.2543,77.3614,11800.0
2014-02-05 14:25:00,101.13,101.17,101.09,101.17,17400.0,77.3538,77.3844,77.3232,77.3844,17400.0
2014-02-05 14:30:00,101.17,101.26,101.14,101.25,10100.0,77.3844,77.4532,77.3614,77.4456,10100.0
2014-02-05 14:35:00,101.26,101.29,101.21,101.27,17200.0,77.4532,77.4761,77.415,77.4609,17200.0
2014-02-05 14:40:00,101.24,101.28,101.23,101.23,13400.0,77.4379,77.4685,77.4303,77.4303,13400.0
2014-02-05 14:45:00,101.24,101.29,101.24,101.29,20300.0,77.4379,77.4761,77.4379,77.4761,20300.0
2014-02-05 14:50:00,101.3,101.3,101.28,101.29,18900.0,77.4838,77.4838,77.4685,77.4761,18900.0
2014-02-05 14:55:00,101.3,101.33,101.29,101.33,12500.0,77.4838,77.5067,77.4761,77.5067,12500.0
2014-02-05 15:00:00,101.33,101.33,101.11,101.11,13800.0,77.5067,77.5067,77.3385,77.3385,13800.0
2014-02-05 15:05:00,101.1,101.18,101.09,101.15,19400.0,77.3308,77.392,77.3232,77.3691,19400.0
2014-02-05 15:10:00,101.16,101.26,101.14,101.19,26600.0,77.3767,77.4532,77.3614,77.3997,26600.0
2014-02-05 15:15:00,101.2,101.22,101.14,101.14,12200.0,77.4073,77.4226,77.3614,77.3614,12200.0
2014-02-05 15:20:00,101.15,101.16,101.05,101.05,16200.0,77.3691,77.3767,77.2926,77.2926,16200.0
2014-02-05 15:25:00,101.05,101.34,101.05,101.3,16300.0,77.2926,77.5144,77.2926,77.4838,16300.0
2014-02-05 15:30:00,101.29,101.3,101.11,101.13,35900.0,77.4761,77.4838,77.3385,77.3538,35900.0
2014-02-05 15:35:00,101.13,101.14,101.02,101.08,33200.0,77.3538,77.3614,77.2696,77.3155,33200.0
2014-02-05 15:40:00,101.07,101.08,101.0,101.06,28400.0,77.3079,77.3155,77.2543,77.3002,28400.0
2014-02-05 15:45:00,101.05,101.1,101.04,101.07,29500.0,77.2926,77.3308,77.2849,77.3079,29500.0
2014-02-05 15:50:00,101.06,101.07,100.71,100.73,57800.0,77.3002,77.3079,77.0325,77.0478,57800.0
2014-02-05 15:55:00,100.74,100.82,100.69,100.72,62000.0,77.0555,77.1166,77.0172,77.0402,62000.0
2014-02-06 09:30:00,100.79,101.24,100.79,101.24,23100.0,77.0937,77.4379,77.0937,77.4379,23100.0
2014-02-06 09:35:00,101.34,101.43,101.07,101.13,16500.0,77.5144,77.5832,77.3079,77.3538,16500.0
2014-02-06 09:40:00,101.11,101.22,100.67,100.67,23600.0,77.3385,77.4226,77.0019,77.0019,23600.0
2014-02-06 09:45:00,100.75,100.83,100.64,100.7,9700.0,77.0631,77.1243,76.979,77.0249,9700.0
2014-02-06 09:50:00,100.71,100.75,100.66,100.7,7000.0,77.0325,77.0631,76.9943,77.0249,7000.0
2014-02-06 09:55:00,100.73,101.01,100.7,100.97,6800.0,77.0478,77.262,77.0249,77.2314,6800.0
2014-02-06 10:00:00,100.99,100.99,100.73,100.73,5400.0,77.2467,77.2467,77.0478,77.0478,5400.0
2014-02-06 10:05:00,100.74,100.75,100.7,100.7,24500.0,77.0555,77.0631,77.0249,77.0249,24500.0
2014-02-06 10:10:00,100.7,100.7,100.62,100.64,7900.0,77.0249,77.0249,76.9637,76.979,7900.0
2014-02-06 10:15:00,100.65,100.66,100.56,100.63,5400.0,76.9866,76.9943,76.9178,76.9713,5400.0
2014-02-06 10:20:00,100.63,100.65,100.53,100.53,4500.0,76.9713,76.9866,76.8948,76.8948,4500.0
2014-02-06 10:25:00,100.51,100.51,100.36,100.39,10300.0,76.8795,76.8795,76.7648,76.7877,10300.0
2014-02-06 10:30:00,100.41,100.44,100.37,100.39,7200.0,76.803,76.826,76.7724,76.7877,7200.0
2014-02-06 10:35:00,100.36,100.41,100.16,100.19,10800.0,76.7648,76.803,76.6118,76.6348,10800.0
2014-02-06 10:40:00,100.17,100.38,100.15,100.33,6700.0,76.6195,76.7801,76.6042,76.7418,6700.0
2014-02-06 10:45:00,100.33,100.42,100.32,100.4,3800.0,76.7418,76.8107,76.7342,76.7954,3800.0
2014-02-06 10:50:00,100.38,100.46,100.33,100.36,9000.0,76.7801,76.8413,76.7418,76.7648,9000.0
2014-02-06 10:55:00,100.33,100.41,100.33,100.35,5100.0,76.7418,76.803,76.7418,76.7571,5100.0
2014-02-06 11:00:00,100.33,100.39,100.25,100.27,10100.0,76.7418,76.7877,76.6807,76.696,10100.0
2014-02-06 11:05:00,100.27,100.37,100.22,100.22,8400.0,76.696,76.7724,76.6577,76.6577,8400.0
2014-02-06 11:10:00,100.22,100.24,100.14,100.18,7700.0,76.6577,76.673,76.5965,76.6271,7700.0
2014-02-06 11:15:00,100.18,100.25,100.05,100.09,6000.0,76.6271,76.6807,76.5277,76.5583,6000.0
2014-02-06 11:20:00,100.17,100.2,100.11,100.12,3900.0,76.6195,76.6424,76.5736,76.5812,3900.0
2014-02-06 11:25:00,100.17,100.19,100.04,100.05,14500.0,76.6195,76.6348,76.52,76.5277,14500.0
2014-02-06 11:30:00,100.1,100.13,100.02,100.05,5500.0,76.5659,76.5889,76.5047,76.5277,5500.0
2014-02-06 11:35:00,100.08,100.09,99.95,100.05,16600.0,76.5506,76.5583,76.4512,76.5277,16600.0
2014-02-06 11:40:00,100.07,100.19,100.04,100.15,7200.0,76.543,76.6348,76.52,76.6042,7200.0
2014-02-06 11:45:00,100.15,100.17,100.09,100.14,11000.0,76.6042,76.6195,76.5583,76.5965,11000.0
2014-02-06 11:50:00,100.15,100.18,100.06,100.06,7400.0,76.6042,76.6271,76.5353,76.5353,7400.0
2014-02-06 11:55:00,100.08,100.09,100.01,100.03,10000.0,76.5506,76.5583,76.4971,76.5124,10000.0
2014-02-06 12:00:00,100.03,100.05,100.0,100.0,3800.0,76.5124,76.5277,76.4894,76.4894,3800.0
2014-02-06 12:05:00,100.03,100.05,99.96,100.05,7900.0,76.5124,76.5277,76.4588,76.5277,7900.0
2014-02-06 12:10:00,100.04,100.04,99.95,99.99,8300.0,76.52,76.52,76.4512,76.4818,8300.0
2014-02-06 12:15:00,99.98,100.0,99.96,99.98,5000.0,76.4741,76.4894,76.4588,76.4741,5000.0
2014-02-06 12:20:00,99.98,99.98,99.87,99.91,32600.0,76.4741,76.4741,76.39,76.4206,32600.0
2014-02-06 12:25:00,99.92,100.04,99.91,100.04,6800.0,76.4282,76.52,76.4206,76.52,6800.0
2014-02-06 12:30:00,100.02,100.05,99.98,100.02,5800.0,76.5047,76.5277,76.4741,76.5047,5800.0
2014-02-06 12:35:00,100.03,100.03,100.01,100.03,3200.0,76.5124,76.5124,76.4971,76.5124,3200.0
2014-02-06 12:40:00,100.03,100.06,100.01,100.01,7800.0,76.5124,76.5353,76.4971,76.4971,7800.0
2014-02-06 12:45:00,100.01,100.08,99.96,99.99,5500.0,76.4971,76.5506,76.4588,76.4818,5500.0
2014-02-06 12:50:00,100.0,100.02,99.99,99.99,10100.0,76.4894,76.5047,76.4818,76.4818,10100.0
2014-02-06 12:55:00,99.99,100.05,99.98,100.01,5300.0,76.4818,76.5277,76.4741,76.4971,5300.0
2014-02-06 13:00:00,100.01,100.07,100.0,100.03,6100.0,76.4971,76.543,76.4894,76.5124,6100.0
2014-02-06 13:05:00,100.03,100.14,100.03,100.14,4900.0,76.5124,76.5965,76.5124,76.5965,4900.0
2014-02-06 13:10:00,100.15,100.21,100.14,100.17,5000.0,76.6042,76.6501,76.5965,76.6195,5000.0
2014-02-06 13:15:00,100.15,100.16,100.05,100.05,6900.0,76.6042,76.6118,76.5277,76.5277,6900.0
2014-02-06 13:20:00,100.04,100.11,100.01,100.03,3700.0,76.52,76.5736,76.4971,76.5124,3700.0
2014-02-06 13:25:00,100.03,100.04,100.01,100.03,3500.0,76.5124,76.52,76.4971,76.5124,3500.0
2014-02-06 13:30:00,100.05,100.1,100.01,100.1,4800.0,76.5277,76.5659,76.4971,76.5659,4800.0
2014-02-06 13:35:00,100.1,100.11,100.07,100.09,2700.0,76.5659,76.5736,76.543,76.5583,2700.0
2014-02-06 13:40:00,100.09,100.16,100.09,100.11,5900.0,76.5583,76.6118,76.5583,76.5736,5900.0
2014-02-06 13:45:00,100.11,100.13,100.08,100.13,3800.0,76.5736,76.5889,76.5506,76.5889,3800.0
2014-02-06 13:50:00,100.14,100.19,100.14,100.17,3100.0,76.5965,76.6348,76.5965,76.6195,3100.0
2014-02-06 13:55:00,100.18,100.21,100.17,100.19,3600.0,76.6271,76.6501,76.6195,76.6348,3600.0
2014-02-06 14:00:00,100.21,100.31,100.2,100.31,2700.0,76.6501,76.7266,76.6424,76.7266,2700.0
2014-02-06 14:05:00,100.31,100.32,100.26,100.32,3300.0,76.7266,76.7342,76.6883,76.7342,3300.0
2014-02-06 14:10:00,100.34,100.36,100.3,100.34,5900.0,76.7495,76.7648,76.7189,76.7495,5900.0
2014-02-06 14:15:00,100.37,100.48,100.32,100.48,11400.0,76.7724,76.8566,76.7342,76.8566,11400.0
2014-02-06 14:20:00,100.47,100.57,100.45,100.55,12900.0,76.8489,76.9254,76.8336,76.9101,12900.0
2014-02-06 14:25:00,100.55,100.59,100.54,100.59,9400.0,76.9101,76.9407,76.9025,76.9407,9400.0
2014-02-06 14:30:00,100.59,100.61,100.55,100.6,4800.0,76.9407,76.956,76.9101,76.9484,4800.0
2014-02-06 14:35:00,100.6,100.62,100.59,100.6,9900.0,76.9484,76.9637,76.9407,76.9484,9900.0
2014-02-06 14:40:00,100.59,100.59,100.53,100.56,6800.0,76.9407,76.9407,76.8948,76.9178,6800.0
2014-02-06 14:45:00,100.55,100.56,100.51,100.53,14600.0,76.9101,76.9178,76.8795,76.8948,14600.0
2014-02-06 14:50:00,100.53,100.53,100.45,100.48,8800.0,76.8948,76.8948,76.8336,76.8566,8800.0
2014-02-06 14:55:00,100.49,100.51,100.46,100.5,9100.0,76.8642,76.8795,76.8413,76.8719,9100.0
2014-02-06 15:00:00,100.5,100.54,100.46,100.52,8900.0,76.8719,76.9025,76.8413,76.8872,8900.0
2014-02-06 15:05:00,100.52,100.53,100.44,100.49,7800.0,76.8872,76.8948,76.826,76.8642,7800.0
2014-02-06 15:10:00,100.48,100.48,100.42,100.45,5600.0,76.8566,76.8566,76.8107,76.8336,5600.0
2014-02-06 15:15:00,100.45,100.51,100.44,100.5,3700.0,76.8336,76.8795,76.826,76.8719,3700.0
2014-02-06 15:20:00,100.48,100.48,100.37,100.38,9100.0,76.8566,76.8566,76.7724,76.7801,9100.0
2014-02-06 15:25:00,100.38,100.5,100.38,100.46,15200.0,76.7801,76.8719,76.7801,76.8413,15200.0
2014-02-06 15:30:00,100.48,100.48,100.41,100.46,9600.0,76.8566,76.8566,76.803,76.8413,9600.0
2014-02-06 15:35:00,100.45,100.57,100.4,100.54,11100.0,76.8336,76.9254,76.7954,76.9025,11100.0
2014-02-06 15:40:00,100.53,100.57,100.5,100.56,12600.0,76.8948,76.9254,76.8719,76.9178,12600.0
2014-02-06 15:45:00,100.56,100.61,100.5,100.55,21700.0,76.9178,76.956,76.8719,76.9101,21700.0
2014-02-06 15:50:00,100.57,100.59,100.55,100.55,24900.0,76.9254,76.9407,76.9101,76.9101,24900.0
2014-02-06 15:55:00,100.56,100.69,100.56,100.59,44000.0,76.9178,77.0172,76.9178,76.9407,44000.0
2014-02-07 09:30:00,100.93,101.0,100.63,100.8,17300.0,77.2008,77.2543,76.9713,77.1013,17300.0
2014-02-07 09:35:00,100.83,101.3,100.71,101.26,25400.0,77.1243,77.4838,77.0325,77.4532,25400.0
2014-02-07 09:40:00,101.13,101.25,100.96,101.18,12800.0,77.3538,77.4456,77.2237,77.392,12800.0
2014-02-07 09:45:00,101.23,101.28,100.9,100.92,8100.0,77.4303,77.4685,77.1778,77.1931,8100.0
2014-02-07 09:50:00,100.95,101.08,100.87,100.97,8000.0,77.2161,77.3155,77.1549,77.2314,8000.0
2014-02-07 09:55:00,100.98,101.1,100.93,100.98,8300.0,77.239,77.3308,77.2008,77.239,8300.0
2014-02-07 10:00:00,101.0,101.12,100.9,100.94,11100.0,77.2543,77.3461,77.1778,77.2084,11100.0
2014-02-07 10:05:00,100.94,101.05,100.88,101.0,6200.0,77.2084,77.2926,77.1625,77.2543,6200.0
2014-02-07 10:10:00,100.98,100.98,100.68,100.68,8200.0,77.239,77.239,77.0096,77.0096,8200.0
2014-02-07 10:15:00,100.63,100.75,100.61,100.67,5500.0,76.9713,77.0631,76.956,77.0019,5500.0
2014-02-07 10:20:00,100.68,100.82,100.68,100.7,11500.0,77.0096,77.1166,77.0096,77.0249,11500.0
2014-02-07 10:25:00,100.7,100.78,100.65,100.73,5900.0,77.0249,77.0861,76.9866,77.0478,5900.0
2014-02-07 10:30:00,100.7,100.79,100.69,100.7,4900.0,77.0249,77.0937,77.0172,77.0249,4900.0
2014-02-07 10:35:00,100.73,100.79,100.69,100.71,5900.0,77.0478,77.0937,77.0172,77.0325,5900.0
2014-02-07 10:40:00,100.72,100.72,100.54,100.59,6000.0,77.0402,77.0402,76.9025,76.9407,6000.0
2014-02-07 10:45:00,100.58,100.78,100.58,100.78,4500.0,76.9331,77.0861,76.9331,77.0861,4500.0
2014-02-07 10:50:00,100.75,100.77,100.58,100.68,21100.0,77.0631,77.0784,76.9331,77.0096,21100.0
2014-02-07 10:55:00,100.72,100.79,100.7,100.79,4400.0,77.0402,77.0937,77.0249,77.0937,4400.0
2014-02-07 11:00:00,100.75,100.75,100.6,100.6,4600.0,77.0631,77.0631,76.9484,76.9484,4600.0
2014-02-07 11:05:00,100.59,100.62,100.54,100.55,7300.0,76.9407,76.9637,76.9025,76.9101,7300.0
2014-02-07 11:10:00,100.53,100.59,100.51,100.54,8500.0,76.8948,76.9407,76.8795,76.9025,8500.0
2014-02-07 11:15:00,100.59,100.63,100.53,100.59,6900.0,76.9407,76.9713,76.8948,76.9407,6900.0
2014-02-07 11:20:00,100.57,100.62,100.55,100.55,7400.0,76.9254,76.9637,76.9101,76.9101,7400.0
2014-02-07 11:25:00,100.55,100.6,100.52,100.56,4600.0,76.9101,76.9484,76.8872,76.9178,4600.0
2014-02-07 11:30:00,100.55,100.59,100.52,100.57,3600.0,76.9101,76.9407,76.8872,76.9254,3600.0
2014-02-07 11:35:00,100.55,100.59,100.53,100.53,7700.0,76.9101,76.9407,76.8948,76.8948,7700.0
2014-02-07 11:40:00,100.53,100.53,100.48,100.49,5300.0,76.8948,76.8948,76.8566,76.8642,5300.0
2014-02-07 11:45:00,100.5,100.59,100.49,100.57,7800.0,76.8719,76.9407,76.8642,76.9254,7800.0
2014-02-07 11:50:00,100.59,100.59,100.52,100.57,6700.0,76.9407,76.9407,76.8872,76.9254,6700.0
2014-02-07 11:55:00,100.57,100.62,100.56,100.61,8600.0,76.9254,76.9637,76.9178,76.956,8600.0
2014-02-07 12:00:00,100.61,100.62,100.58,100.61,8700.0,76.956,76.9637,76.9331,76.956,8700.0
2014-02-07 12:05:00,100.6,100.6,100.51,100.51,4000.0,76.9484,76.9484,76.8795,76.8795,4000.0
2014-02-07 12:10:00,100.51,100.51,100.48,100.51,7400.0,76.8795,76.8795,76.8566,76.8795,7400.0
2014-02-07 12:15:00,100.51,100.53,100.51,100.53,7600.0,76.8795,76.8948,76.8795,76.8948,7600.0
2014-02-07 12:20:00,100.53,100.62,100.5,100.6,12200.0,76.8948,76.9637,76.8719,76.9484,12200.0
2014-02-07 12:25:00,100.66,100.74,100.63,100.74,3400.0,76.9943,77.0555,76.9713,77.0555,3400.0
2014-02-07 12:30:00,100.76,100.82,100.69,100.69,16000.0,77.0708,77.1166,77.0172,77.0172,16000.0
2014-02-07 12:35:00,100.69,100.7,100.64,100.66,9200.0,77.0172,77.0249,76.979,76.9943,9200.0
2014-02-07 12:40:00,100.65,100.69,100.57,100.57,11400.0,76.9866,77.0172,76.9254,76.9254,11400.0
2014-02-07 12:45:00,100.59,100.6,100.57,100.58,6300.0,76.9407,76.9484,76.9254,76.9331,6300.0
2014-02-07 12:50:00,100.57,100.6,100.55,100.56,10800.0,76.9254,76.9484,76.9101,76.9178,10800.0
2014-02-07 12:55:00,100.58,100.6,100.56,100.58,6100.0,76.9331,76.9484,76.9178,76.9331,6100.0
2014-02-07 13:00:00,100.58,100.6,100.57,100.6,5700.0,76.9331,76.9484,76.9254,76.9484,5700.0
2014-02-07 13:05:00,100.63,100.63,100.58,100.58,5000.0,76.9713,76.9713,76.9331,76.9331,5000.0
2014-02-07 13:10:00,100.59,100.64,100.59,100.61,5900.0,76.9407,76.979,76.9407,76.956,5900.0
2014-02-07 13:15:00,100.6,100.61,100.56,100.61,3000.0,76.9484,76.956,76.9178,76.956,3000.0
2014-02-07 13:20:00,100.61,100.61,100.48,100.49,14200.0,76.956,76.956,76.8566,76.8642,14200.0
2014-02-07 13:25:00,100.5,100.53,100.5,100.53,9600.0,76.8719,76.8948,76.8719,76.8948,9600.0
2014-02-07 13:30:00,100.52,100.53,100.49,100.49,4100.0,76.8872,76.8948,76.8642,76.8642,4100.0
2014-02-07 13:35:00,100.52,100.56,100.52,100.54,5400.0,76.8872,76.9178,76.8872,76.9025,5400.0
2014-02-07 13:40:00,100.51,100.63,100.51,100.62,6000.0,76.8795,76.9713,76.8795,76.9637,6000.0
2014-02-07 13:45:00,100.66,100.68,100.61,100.61,8800.0,76.9943,77.0096,76.956,76.956,8800.0
2014-02-07 13:50:00,100.61,100.62,100.57,100.57,6100.0,76.956,76.9637,76.9254,76.9254,6100.0
2014-02-07 13:55:00,100.56,100.6,100.55,100.58,8400.0,76.9178,76.9484,76.9101,76.9331,8400.0
2014-02-07 14:00:00,100.58,100.62,100.57,100.57,6100.0,76.9331,76.9637,76.9254,76.9254,6100.0
2014-02-07 14:05:00,100.57,100.57,100.53,100.54,6500.0,76.9254,76.9254,76.8948,76.9025,6500.0
2014-02-07 14:10:00,100.52,100.54,100.39,100.4,25200.0,76.8872,76.9025,76.7877,76.7954,25200.0
2014-02-07 14:15:00,100.44,100.46,100.43,100.43,5300.0,76.826,76.8413,76.8183,76.8183,5300.0
2014-02-07 14:20:00,100.43,100.43,100.33,100.36,12600.0,76.8183,76.8183,76.7418,76.7648,12600.0
2014-02-07 14:25:00,100.36,100.38,100.3,100.34,4900.0,76.7648,76.7801,76.7189,76.7495,4900.0
2014-02-07 14:30:00,100.35,100.45,100.34,100.39,7800.0,76.7571,76.8336,76.7495,76.7877,7800.0
2014-02-07 14:35:00,100.37,100.41,100.36,100.36,5700.0,76.7724,76.803,76.7648,76.7648,5700.0
2014-02-07 14:40:00,100.38,100.4,100.37,100.39,5900.0,76.7801,76.7954,76.7724,76.7877,5900.0
2014-02-07 14:45:00,100.39,100.39,100.32,100.32,10500.0,76.7877,76.7877,76.7342,76.7342,10500.0
2014-02-07 14:50:00,100.34,100.37,100.31,100.36,13300.0,76.7495,76.7724,76.7266,76.7648,13300.0
2014-02-07 14:55:00,100.36,100.4,100.35,100.39,11100.0,76.7648,76.7954,76.7571,76.7877,11100.0
2014-02-07 15:00:00,100.39,100.44,100.39,100.43,34400.0,76.7877,76.826,76.7877,76.8183,34400.0
2014-02-07 15:05:00,100.44,100.44,100.38,100.41,18500.0,76.826,76.826,76.7801,76.803,18500.0
2014-02-07 15:10:00,100.4,100.4,100.32,100.34,12900.0,76.7954,76.7954,76.7342,76.7495,12900.0
2014-02-07 15:15:00,100.33,100.44,100.33,100.44,6300.0,76.7418,76.826,76.7418,76.826,6300.0
2014-02-07 15:20:00,100.43,100.47,100.35,100.47,10200.0,76.8183,76.8489,76.7571,76.8489,10200.0
2014-02-07 15:25:00,100.48,100.51,100.46,100.51,13200.0,76.8566,76.8795,76.8413,76.8795,13200.0
2014-02-07 15:30:00,100.51,100.51,100.42,100.42,17900.0,76.8795,76.8795,76.8107,76.8107,17900.0
2014-02-07 15:35:00,100.42,100.48,100.41,100.47,15600.0,76.8107,76.8566,76.803,76.8489,15600.0
2014-02-07 15:40:00,100.48,100.5,100.46,100.46,20000.0,76.8566,76.8719,76.8413,76.8413,20000.0
2014-02-07 15:45:00,100.48,100.49,100.42,100.44,63500.0,76.8566,76.8642,76.8107,76.826,63500.0
2014-02-07 15:50:00,100.45,100.48,100.42,100.43,44100.0,76.8336,76.8566,76.8107,76.8183,44100.0
2014-02-07 15:55:00,100.43,100.43,100.33,100.4,118200.0,76.8183,76.8183,76.7418,76.7954,118200.0
2014-02-10 09:30:00,100.4,100.48,100.03,100.48,29000.0,76.7954,76.8566,76.5124,76.8566,29000.0
2014-02-10 09:35:00,100.52,100.63,100.37,100.5,7100.0,76.8872,76.9713,76.7724,76.8719,7100.0
2014-02-10 09:40:00,100.58,100.67,100.5,100.59,4500.0,76.9331,77.0019,76.8719,76.9407,4500.0
2014-02-10 09:45:00,100.64,100.64,100.51,100.58,4300.0,76.979,76.979,76.8795,76.9331,4300.0
2014-02-10 09:50:00,100.6,100.61,100.42,100.49,8100.0,76.9484,76.956,76.8107,76.8642,8100.0
2014-02-10 09:55:00,100.46,100.5,100.34,100.46,5000.0,76.8413,76.8719,76.7495,76.8413,5000.0
2014-02-10 10:00:00,100.44,100.76,100.43,100.72,8200.0,76.826,77.0708,76.8183,77.0402,8200.0
2014-02-10 10:05:00,100.72,100.89,100.65,100.89,6600.0,77.0402,77.1702,76.9866,77.1702,6600.0
2014-02-10 10:10:00,100.88,100.88,100.66,100.8,21600.0,77.1625,77.1625,76.9943,77.1013,21600.0
2014-02-10 10:15:00,100.79,100.91,100.75,100.79,42600.0,77.0937,77.1855,77.0631,77.0937,42600.0
2014-02-10 10:20:00,100.84,101.0,100.8,100.96,6300.0,77.1319,77.2543,77.1013,77.2237,6300.0
2014-02-10 10:25:00,100.98,101.04,100.95,100.97,7000.0,77.239,77.2849,77.2161,77.2314,7000.0
2014-02-10 10:30:00,100.99,100.99,100.88,100.96,5500.0,77.2467,77.2467,77.1625,77.2237,5500.0
2014-02-10 10:35:00,100.99,101.06,100.96,101.06,9000.0,77.2467,77.3002,77.2237,77.3002,9000.0
2014-02-10 10:40:00,101.06,101.15,101.05,101.13,8800.0,77.3002,77.3691,77.2926,77.3538,8800.0
2014-02-10 10:45:00,101.14,101.15,101.0,101.04,4800.0,77.3614,77.3691,77.2543,77.2849,4800.0
2014-02-10 10:50:00,101.05,101.16,101.05,101.15,6900.0,77.2926,77.3767,77.2926,77.3691,6900.0
2014-02-10 10:55:00,101.16,101.22,101.13,101.18,6600.0,77.3767,77.4226,77.3538,77.392,6600.0
2014-02-10 11:00:00,101.18,101.18,101.03,101.04,9000.0,77.392,77.392,77.2773,77.2849,9000.0
2014-02-10 11:05:00,101.05,101.14,101.05,101.13,3100.0,77.2926,77.3614,77.2926,77.3538,3100.0
2014-02-10 11:10:00,101.16,101.21,101.15,101.21,8000.0,77.3767,77.415,77.3691,77.415,8000.0
2014-02-10 11:15:00,101.18,101.22,101.14,101.14,3600.0,77.392,77.4226,77.3614,77.3614,3600.0
2014-02-10 11:20:00,101.17,101.23,101.17,101.21,5000.0,77.3844,77.4303,77.3844,77.415,5000.0
2014-02-10 11:25:00,101.22,101.29,101.19,101.19,6900.0,77.4226,77.4761,77.3997,77.3997,6900.0
2014-02-10 11:30:00,101.22,101.23,101.18,101.18,6800.0,77.4226,77.4303,77.392,77.392,6800.0
2014-02-10 11:35:00,101.19,101.23,101.14,101.2,3400.0,77.3997,77.4303,77.3614,77.4073,3400.0
2014-02-10 11:40:00,101.21,101.24,101.16,101.22,8200.0,77.415,77.4379,77.3767,77.4226,8200.0
2014-02-10 11:45:00,101.21,101.24,101.2,101.23,4300.0,77.415,77.4379,77.4073,77.4303,4300.0
2014-02-10 11:50:00,101.22,101.32,101.21,101.32,2800.0,77.4226,77.4991,77.415,77.4991,2800.0
2014-02-10 11:55:00,101.32,101.32,101.22,101.31,4200.0,77.4991,77.4991,77.4226,77.4914,4200.0
2014-02-10 12:00:00,101.31,101.39,101.29,101.31,8500.0,77.4914,77.5526,77.4761,77.4914,8500.0
2014-02-10 12:05:00,101.33,101.34,101.22,101.24,7100.0,77.5067,77.5144,77.4226,77.4379,7100.0
2014-02-10 12:10:00,101.25,101.32,101.23,101.23,3200.0,77.4456,77.4991,77.4303,77.4303,3200.0
2014-02-10 12:15:00,101.25,101.33,101.25,101.32,1700.0,77.4456,77.5067,77.4456,77.4991,1700.0
2014-02-10 12:20:00,101.3,101.38,101.3,101.38,3200.0,77.4838,77.545,77.4838,77.545,3200.0
2014-02-10 12:25:00,101.37,101.37,101.25,101.27,3400.0,77.5373,77.5373,77.4456,77.4609,3400.0
2014-02-10 12:30:00,101.29,101.4,101.29,101.4,5600.0,77.4761,77.5603,77.4761,77.5603,5600.0
2014-02-10 12:35:00,101.36,101.48,101.36,101.44,7300.0,77.5297,77.6215,77.5297,77.5909,7300.0
2014-02-10 12:40:00,101.41,101.41,101.36,101.4,5100.0,77.5679,77.5679,77.5297,77.5603,5100.0
2014-02-10 12:45:00,101.39,101.56,101.33,101.55,24900.0,77.5526,77.6827,77.5067,77.675,24900.0
2014-02-10 12:50:00,101.54,101.62,101.54,101.6,5200.0,77.6674,77.7286,77.6674,77.7133,5200.0
2014-02-10 12:55:00,101.6,101.6,101.57,101.58,5500.0,77.7133,77.7133,77.6903,77.698,5500.0
2014-02-10 13:00:00,101.59,101.62,101.56,101.6,6900.0,77.7056,77.7286,77.6827,77.7133,6900.0
2014-02-10 13:05:00,101.63,101.64,101.59,101.59,6300.0,77.7362,77.7439,77.7056,77.7056,6300.0
2014-02-10 13:10:00,101.6,101.6,101.55,101.55,4100.0,77.7133,77.7133,77.675,77.675,4100.0
2014-02-10 13:15:00,101.55,101.62,101.52,101.59,4700.0,77.675,77.7286,77.6521,77.7056,4700.0
2014-02-10 13:20:00,101.6,101.62,101.57,101.57,7200.0,77.7133,77.7286,77.6903,77.6903,7200.0
2014-02-10 13:25:00,101.58,101.6,101.57,101.58,6500.0,77.698,77.7133,77.6903,77.698,6500.0
2014-02-10 13:30:00,101.58,101.58,101.51,101.52,5800.0,77.698,77.698,77.6444,77.6521,5800.0
2014-02-10 13:35:00,101.52,101.56,101.52,101.56,8200.0,77.6521,77.6827,77.6521,77.6827,8200.0
2014-02-10 13:40:00,101.58,101.6,101.54,101.59,12000.0,77.698,77.7133,77.6674,77.7056,12000.0
2014-02-10 13:45:00,101.57,101.62,101.56,101.6,6500.0,77.6903,77.7286,77.6827,77.7133,6500.0
2014-02-10 13:50:00,101.61,101.65,101.55,101.56,6900.0,77.7209,77.7515,77.675,77.6827,6900.0
2014-02-10 13:55:00,101.56,101.62,101.56,101.61,3700.0,77.6827,77.7286,77.6827,77.7209,3700.0
2014-02-10 14:00:00,101.62,101.64,101.59,101.64,3200.0,77.7286,77.7439,77.7056,77.7439,3200.0
2014-02-10 14:05:00,101.62,101.7,101.61,101.7,40700.0,77.7286,77.7898,77.7209,77.7898,40700.0
2014-02-10 14:10:00,101.71,101.75,101.71,101.75,7100.0,77.7974,77.828,77.7974,77.828,7100.0
2014-02-10 14:15:00,101.74,101.78,101.73,101.78,38100.0,77.8204,77.8509,77.8127,77.8509,38100.0
2014-02-10 14:20:00,101.78,101.89,101.78,101.89,37600.0,77.8509,77.9351,77.8509,77.9351,37600.0
2014-02-10 14:25:00,101.89,101.99,101.88,101.88,28000.0,77.9351,78.0116,77.9274,77.9274,28000.0
2014-02-10 14:30:00,101.88,101.98,101.88,101.98,7700.0,77.9274,78.0039,77.9274,78.0039,7700.0
2014-02-10 14:35:00,101.97,102.1,101.97,102.07,21000.0,77.9963,78.0957,77.9963,78.0728,21000.0
2014-02-10 14:40:00,102.04,102.08,101.98,101.98,4500.0,78.0498,78.0804,78.0039,78.0039,4500.0
2014-02-10 14:45:00,101.96,101.98,101.94,101.94,8200.0,77.9886,78.0039,77.9733,77.9733,8200.0
2014-02-10 14:50:00,101.95,102.03,101.92,102.03,14700.0,77.981,78.0422,77.958,78.0422,14700.0
2014-02-10 14:55:00,102.03,102.07,101.93,101.95,12300.0,78.0422,78.0728,77.9657,77.981,12300.0
2014-02-10 15:00:00,101.93,101.94,101.84,101.84,12100.0,77.9657,77.9733,77.8968,77.8968,12100.0
2014-02-10 15:05:00,101.83,101.95,101.83,101.9,8400.0,77.8892,77.981,77.8892,77.9427,8400.0
2014-02-10 15:10:00,101.91,101.91,101.88,101.88,2500.0,77.9504,77.9504,77.9274,77.9274,2500.0
2014-02-10 15:15:00,101.86,101.91,101.84,101.91,9300.0,77.9121,77.9504,77.8968,77.9504,9300.0
2014-02-10 15:20:00,101.92,101.96,101.86,101.87,7400.0,77.958,77.9886,77.9121,77.9198,7400.0
2014-02-10 15:25:00,101.87,101.91,101.86,101.88,6800.0,77.9198,77.9504,77.9121,77.9274,6800.0
2014-02-10 15:30:00,101.88,101.92,101.86,101.92,13500.0,77.9274,77.958,77.9121,77.958,13500.0
2014-02-10 15:35:00,101.92,101.93,101.88,101.9,15500.0,77.958,77.9657,77.9274,77.9427,15500.0
2014-02-10 15:40:00,101.9,102.0,101.9,101.99,19600.0,77.9427,78.0192,77.9427,78.0116,19600.0
2014-02-10 15:45:00,101.99,102.01,101.85,101.86,30100.0,78.0116,78.0269,77.9045,77.9121,30100.0
2014-02-10 15:50:00,101.86,101.94,101.85,101.89,29200.0,77.9121,77.9733,77.9045,77.9351,29200.0
2014-02-10 15:55:00,101.9,101.97,101.89,101.97,32900.0,77.9427,77.9963,77.9351,77.9963,32900.0
2014-02-11 09:30:00,101.84,101.96,101.58,101.83,35000.0,77.8968,77.9886,77.698,77.8892,35000.0
2014-02-11 09:35:00,101.87,102.44,101.87,102.12,35100.0,77.9198,78.3558,77.9198,78.111,35100.0
2014-02-11 09:40:00,102.17,102.41,102.17,102.41,5300.0,78.1493,78.3328,78.1493,78.3328,5300.0
2014-02-11 09:45:00,102.4,102.59,102.39,102.58,9500.0,78.3252,78.4705,78.3175,78.4629,9500.0
2014-02-11 09:50:00,102.51,102.52,102.3,102.48,9300.0,78.4093,78.417,78.2487,78.3864,9300.0
2014-02-11 09:55:00,102.49,102.55,102.2,102.26,6900.0,78.394,78.4399,78.1722,78.2181,6900.0
2014-02-11 10:00:00,102.21,102.33,102.15,102.21,7200.0,78.1799,78.2716,78.134,78.1799,7200.0
2014-02-11 10:05:00,102.24,102.38,102.23,102.36,8100.0,78.2028,78.3099,78.1951,78.2946,8100.0
2014-02-11 10:10:00,102.36,102.4,102.28,102.37,6300.0,78.2946,78.3252,78.2334,78.3022,6300.0
2014-02-11 10:15:00,102.34,102.34,102.18,102.27,8900.0,78.2793,78.2793,78.1569,78.2257,8900.0
2014-02-11 10:20:00,102.23,102.4,102.18,102.32,12100.0,78.1951,78.3252,78.1569,78.264,12100.0
2014-02-11 10:25:00,102.38,102.51,102.38,102.39,9100.0,78.3099,78.4093,78.3099,78.3175,9100.0
2014-02-11 10:30:00,102.39,102.53,102.35,102.47,12600.0,78.3175,78.4246,78.2869,78.3787,12600.0
2014-02-11 10:35:00,102.48,102.53,102.41,102.5,6100.0,78.3864,78.4246,78.3328,78.4017,6100.0
2014-02-11 10:40:00,102.5,102.63,102.5,102.51,19200.0,78.4017,78.5011,78.4017,78.4093,19200.0
2014-02-11 10:45:00,102.5,102.61,102.46,102.49,7800.0,78.4017,78.4858,78.3711,78.394,7800.0
2014-02-11 10:50:00,102.48,102.56,102.47,102.53,7100.0,78.3864,78.4476,78.3787,78.4246,7100.0
2014-02-11 10:55:00,102.57,102.67,102.51,102.65,14500.0,78.4552,78.5317,78.4093,78.5164,14500.0
2014-02-11 11:00:00,102.68,102.77,102.66,102.74,5600.0,78.5394,78.6082,78.5241,78.5852,5600.0
2014-02-11 11:05:00,102.71,102.71,102.45,102.49,7400.0,78.5623,78.5623,78.3634,78.394,7400.0
2014-02-11 11:10:00,102.5,102.56,102.45,102.56,22700.0,78.4017,78.4476,78.3634,78.4476,22700.0
2014-02-11 11:15:00,102.57,102.67,102.54,102.67,25300.0,78.4552,78.5317,78.4323,78.5317,25300.0
2014-02-11 11:20:00,102.7,102.81,102.68,102.81,6700.0,78.5546,78.6388,78.5394,78.6388,6700.0
2014-02-11 11:25:00,102.82,102.98,102.82,102.96,8200.0,78.6464,78.7688,78.6464,78.7535,8200.0
2014-02-11 11:30:00,102.97,103.08,102.94,103.05,26300.0,78.7612,78.8453,78.7382,78.8224,26300.0
2014-02-11 11:35:00,103.08,103.1,102.85,102.88,16700.0,78.8453,78.8606,78.6694,78.6923,16700.0
2014-02-11 11:40:00,102.9,103.07,102.88,103.07,9300.0,78.7076,78.8377,78.6923,78.8377,9300.0
2014-02-11 11:45:00,103.07,103.13,103.01,103.09,13300.0,78.8377,78.8836,78.7918,78.853,13300.0
2014-02-11 11:50:00,103.08,103.16,103.06,103.16,10200.0,78.8453,78.9065,78.83,78.9065,10200.0
2014-02-11 11:55:00,103.13,103.25,103.13,103.22,10700.0,78.8836,78.9753,78.8836,78.9524,10700.0
2014-02-11 12:00:00,103.2,103.31,103.2,103.3,7400.0,78.9371,79.0212,78.9371,79.0136,7400.0
2014-02-11 12:05:00,103.28,103.33,103.26,103.32,10600.0,78.9983,79.0365,78.983,79.0289,10600.0
2014-02-11 12:10:00,103.33,103.43,103.32,103.43,13000.0,79.0365,79.113,79.0289,79.113,13000.0
2014-02-11 12:15:00,103.43,103.57,103.42,103.57,11000.0,79.113,79.2201,79.1054,79.2201,11000.0
2014-02-11 12:20:00,103.58,103.6,103.54,103.58,15800.0,79.2278,79.2431,79.1972,79.2278,15800.0
2014-02-11 12:25:00,103.6,103.6,103.44,103.44,10100.0,79.2431,79.2431,79.1207,79.1207,10100.0
2014-02-11 12:30:00,103.44,103.55,103.44,103.55,6300.0,79.1207,79.2048,79.1207,79.2048,6300.0
2014-02-11 12:35:00,103.59,103.59,103.43,103.43,9300.0,79.2354,79.2354,79.113,79.113,9300.0
2014-02-11 12:40:00,103.42,103.49,103.37,103.49,7400.0,79.1054,79.1589,79.0671,79.1589,7400.0
2014-02-11 12:45:00,103.49,103.57,103.49,103.53,7100.0,79.1589,79.2201,79.1589,79.1895,7100.0
2014-02-11 12:50:00,103.53,103.57,103.49,103.49,7400.0,79.1895,79.2201,79.1589,79.1589,7400.0
2014-02-11 12:55:00,103.48,103.56,103.46,103.46,5100.0,79.1513,79.2125,79.136,79.136,5100.0
2014-02-11 13:00:00,103.48,103.63,103.46,103.62,9800.0,79.1513,79.266,79.136,79.2584,9800.0
2014-02-11 13:05:00,103.62,103.64,103.55,103.63,12300.0,79.2584,79.2736,79.2048,79.266,12300.0
2014-02-11 13:10:00,103.64,103.73,103.64,103.73,4600.0,79.2736,79.3425,79.2736,79.3425,4600.0
2014-02-11 13:15:00,103.73,103.79,103.72,103.79,6800.0,79.3425,79.3884,79.3348,79.3884,6800.0
2014-02-11 13:20:00,103.79,103.79,103.72,103.72,8500.0,79.3884,79.3884,79.3348,79.3348,8500.0
2014-02-11 13:25:00,103.72,103.79,103.71,103.79,8000.0,79.3348,79.3884,79.3272,79.3884,8000.0
2014-02-11 13:30:00,103.78,103.84,103.78,103.81,10100.0,79.3807,79.4266,79.3807,79.4037,10100.0
2014-02-11 13:35:00,103.8,103.83,103.78,103.81,10100.0,79.396,79.419,79.3807,79.4037,10100.0
2014-02-11 13:40:00,103.8,103.82,103.79,103.82,6200.0,79.396,79.4113,79.3884,79.4113,6200.0
2014-02-11 13:45:00,103.82,103.85,103.8,103.8,7300.0,79.4113,79.4343,79.396,79.396,7300.0
2014-02-11 13:50:00,103.81,103.83,103.74,103.77,8300.0,79.4037,79.419,79.3501,79.3731,8300.0
2014-02-11 13:55:00,103.77,103.79,103.53,103.54,60400.0,79.3731,79.3884,79.1895,79.1972,60400.0
2014-02-11 14:00:00,103.6,103.6,103.47,103.5,23400.0,79.2431,79.2431,79.1436,79.1666,23400.0
2014-02-11 14:05:00,103.51,103.55,103.47,103.5,12200.0,79.1742,79.2048,79.1436,79.1666,12200.0
2014-02-11 14:10:00,103.5,103.52,103.38,103.38,25800.0,79.1666,79.1819,79.0748,79.0748,25800.0
2014-02-11 14:15:00,103.38,103.39,103.26,103.34,8700.0,79.0748,79.0824,78.983,79.0442,8700.0
2014-02-11 14:20:00,103.33,103.4,103.33,103.4,7200.0,79.0365,79.0901,79.0365,79.0901,7200.0
2014-02-11 14:25:00,103.4,103.43,103.36,103.42,8100.0,79.0901,79.113,79.0595,79.1054,8100.0
2014-02-11 14:30:00,103.41,103.47,103.4,103.47,5800.0,79.0977,79.1436,79.0901,79.1436,5800.0
2014-02-11 14:35:00,103.47,103.55,103.45,103.55,7700.0,79.1436,79.2048,79.1283,79.2048,7700.0
2014-02-11 14:40:00,103.55,103.63,103.52,103.58,9600.0,79.2048,79.266,79.1819,79.2278,9600.0
2014-02-11 14:45:00,103.57,103.69,103.57,103.66,6600.0,79.2201,79.3119,79.2201,79.2889,6600.0
2014-02-11 14:50:00,103.65,103.65,103.55,103.55,7300.0,79.2813,79.2813,79.2048,79.2048,7300.0
2014-02-11 14:55:00,103.56,103.61,103.54,103.57,10100.0,79.2125,79.2507,79.1972,79.2201,10100.0
2014-02-11 15:00:00,103.57,103.68,103.55,103.67,10300.0,79.2201,79.3042,79.2048,79.2966,10300.0
2014-02-11 15:05:00,103.67,103.67,103.58,103.62,10900.0,79.2966,79.2966,79.2278,79.2584,10900.0
2014-02-11 15:10:00,103.63,103.66,103.58,103.64,8200.0,79.266,79.2889,79.2278,79.2736,8200.0
2014-02-11 15:15:00,103.64,103.67,103.59,103.66,17600.0,79.2736,79.2966,79.2354,79.2889,17600.0
2014-02-11 15:20:00,103.67,103.68,103.63,103.65,10900.0,79.2966,79.3042,79.266,79.2813,10900.0
2014-02-11 15:25:00,103.65,103.75,103.65,103.75,13200.0,79.2813,79.3578,79.2813,79.3578,13200.0
2014-02-11 15:30:00,103.75,103.79,103.75,103.78,19000.0,79.3578,79.3884,79.3578,79.3807,19000.0
2014-02-11 15:35:00,103.78,103.79,103.72,103.76,13200.0,79.3807,79.3884,79.3348,79.3654,13200.0
2014-02-11 15:40:00,103.76,103.77,103.7,103.76,14100.0,79.3654,79.3731,79.3195,79.3654,14100.0
2014-02-11 15:45:00,103.75,103.81,103.69,103.74,23300.0,79.3578,79.4037,79.3119,79.3501,23300.0
2014-02-11 15:50:00,103.74,103.75,103.68,103.7,22900.0,79.3501,79.3578,79.3042,79.3195,22900.0
2014-02-11 15:55:00,103.7,103.78,103.68,103.74,36800.0,79.3195,79.3807,79.3042,79.3501,36800.0
2014-02-12 09:30:00,103.71,103.75,103.27,103.41,19500.0,79.3272,79.3578,78.9906,79.0977,19500.0
2014-02-12 09:35:00,103.27,103.82,103.27,103.75,19800.0,78.9906,79.4113,78.9906,79.3578,19800.0
2014-02-12 09:40:00,103.75,103.83,103.6,103.82,11800.0,79.3578,79.419,79.2431,79.4113,11800.0
2014-02-12 09:45:00,103.86,104.16,103.83,104.1,23200.0,79.4419,79.6714,79.419,79.6255,23200.0
2014-02-12 09:50:00,104.13,104.31,104.06,104.29,8500.0,79.6484,79.7861,79.5949,79.7708,8500.0
2014-02-12 09:55:00,104.31,104.64,104.31,104.64,25100.0,79.7861,80.0385,79.7861,80.0385,25100.0
2014-02-12 10:00:00,104.59,104.68,104.49,104.49,14100.0,80.0003,80.0691,79.9238,79.9238,14100.0
2014-02-12 10:05:00,104.43,104.54,104.31,104.31,38700.0,79.8779,79.9621,79.7861,79.7861,38700.0
2014-02-12 10:10:00,104.34,104.34,104.16,104.21,12100.0,79.8091,79.8091,79.6714,79.7096,12100.0
2014-02-12 10:15:00,104.21,104.23,103.96,103.96,51900.0,79.7096,79.7249,79.5184,79.5184,51900.0
2014-02-12 10:20:00,103.98,103.98,103.71,103.78,9400.0,79.5337,79.5337,79.3272,79.3807,9400.0
2014-02-12 10:25:00,103.77,103.77,103.6,103.61,14600.0,79.3731,79.3731,79.2431,79.2507,14600.0
2014-02-12 10:30:00,103.59,103.64,103.51,103.61,18400.0,79.2354,79.2736,79.1742,79.2507,18400.0
2014-02-12 10:35:00,103.62,103.73,103.62,103.71,9600.0,79.2584,79.3425,79.2584,79.3272,9600.0
2014-02-12 10:40:00,103.69,103.74,103.66,103.74,9100.0,79.3119,79.3501,79.2889,79.3501,9100.0
2014-02-12 10:45:00,103.76,103.79,103.67,103.71,6000.0,79.3654,79.3884,79.2966,79.3272,6000.0
2014-02-12 10:50:00,103.7,103.83,103.7,103.83,4900.0,79.3195,79.419,79.3195,79.419,4900.0
2014-02-12 10:55:00,103.81,103.9,103.73,103.73,24000.0,79.4037,79.4725,79.3425,79.3425,24000.0
2014-02-12 11:00:00,103.73,103.75,103.61,103.7,25200.0,79.3425,79.3578,79.2507,79.3195,25200.0
2014-02-12 11:05:00,103.7,103.73,103.68,103.69,4800.0,79.3195,79.3425,79.3042,79.3119,4800.0
2014-02-12 11:10:00,103.69,103.69,103.63,103.64,7900.0,79.3119,79.3119,79.266,79.2736,7900.0
2014-02-12 11:15:00,103.64,103.64,103.6,103.61,8800.0,79.2736,79.2736,79.2431,79.2507,8800.0
2014-02-12 11:20:00,103.6,103.64,103.54,103.62,18000.0,79.2431,79.2736,79.1972,79.2584,18000.0
2014-02-12 11:25:00,103.61,103.62,103.45,103.45,6400.0,79.2507,79.2584,79.1283,79.1283,6400.0
2014-02-12 11:30:00,103.46,103.5,103.4,103.4,11800.0,79.136,79.1666,79.0901,79.0901,11800.0
2014-02-12 11:35:00,103.4,103.4,103.27,103.3,10300.0,79.0901,79.0901,78.9906,79.0136,10300.0
2014-02-12 11:40:00,103.3,103.4,103.22,103.22,12200.0,79.0136,79.0901,78.9524,78.9524,12200.0
2014-02-12 11:45:00,103.26,103.27,103.16,103.19,11000.0,78.983,78.9906,78.9065,78.9294,11000.0
2014-02-12 11:50:00,103.17,103.2,103.13,103.15,8800.0,78.9141,78.9371,78.8836,78.8989,8800.0
2014-02-12 11:55:00,103.17,103.18,103.11,103.18,8400.0,78.9141,78.9218,78.8683,78.9218,8400.0
2014-02-12 12:00:00,103.19,103.33,103.18,103.33,8000.0,78.9294,79.0365,78.9218,79.0365,8000.0
2014-02-12 12:05:00,103.36,103.39,103.34,103.39,7800.0,79.0595,79.0824,79.0442,79.0824,7800.0
2014-02-12 12:10:00,103.42,103.44,103.39,103.44,11500.0,79.1054,79.1207,79.0824,79.1207,11500.0
2014-02-12 12:15:00,103.45,103.55,103.44,103.44,18600.0,79.1283,79.2048,79.1207,79.1207,18600.0
2014-02-12 12:20:00,103.43,103.46,103.4,103.4,5100.0,79.113,79.136,79.0901,79.0901,5100.0
2014-02-12 12:25:00,103.39,103.39,103.28,103.35,4500.0,79.0824,79.0824,78.9983,79.0518,4500.0
2014-02-12 12:30:00,103.35,103.4,103.34,103.38,7800.0,79.0518,79.0901,79.0442,79.0748,7800.0
2014-02-12 12:35:00,103.4,103.43,103.37,103.37,5500.0,79.0901,79.113,79.0671,79.0671,5500.0
2014-02-12 12:40:00,103.37,103.37,103.33,103.36,2200.0,79.0671,79.0671,79.0365,79.0595,2200.0
2014-02-12 12:45:00,103.36,103.38,103.33,103.35,3400.0,79.0595,79.0748,79.0365,79.0518,3400.0
2014-02-12 12:50:00,103.35,103.38,103.28,103.32,7100.0,79.0518,79.0748,78.9983,79.0289,7100.0
2014-02-12 12:55:00,103.33,103.33,103.25,103.26,17400.0,79.0365,79.0365,78.9753,78.983,17400.0
2014-02-12 13:00:00,103.26,103.34,103.26,103.34,2400.0,78.983,79.0442,78.983,79.0442,2400.0
2014-02-12 13:05:00,103.36,103.38,103.32,103.35,5300.0,79.0595,79.0748,79.0289,79.0518,5300.0
2014-02-12 13:10:00,103.33,103.35,103.31,103.31,4300.0,79.0365,79.0518,79.0212,79.0212,4300.0
2014-02-12 13:15:00,103.32,103.4,103.32,103.39,4700.0,79.0289,79.0901,79.0289,79.0824,4700.0
2014-02-12 13:20:00,103.39,103.44,103.32,103.37,13600.0,79.0824,79.1207,79.0289,79.0671,13600.0
2014-02-12 13:25:00,103.35,103.35,103.26,103.29,7200.0,79.0518,79.0518,78.983,79.0059,7200.0
2014-02-12 13:30:00,103.29,103.3,103.23,103.23,7000.0,79.0059,79.0136,78.96,78.96,7000.0
2014-02-12 13:35:00,103.24,103.24,103.19,103.19,9100.0,78.9677,78.9677,78.9294,78.9294,9100.0
2014-02-12 13:40:00,103.18,103.25,103.15,103.25,4700.0,78.9218,78.9753,78.8989,78.9753,4700.0
2014-02-12 13:45:00,103.25,103.27,103.12,103.18,6600.0,78.9753,78.9906,78.8759,78.9218,6600.0
2014-02-12 13:50:00,103.19,103.21,103.11,103.11,9600.0,78.9294,78.9447,78.8683,78.8683,9600.0
2014-02-12 13:55:00,103.13,103.14,103.11,103.14,4000.0,78.8836,78.8912,78.8683,78.8912,4000.0
2014-02-12 14:00:00,103.14,103.14,102.98,102.99,17300.0,78.8912,78.8912,78.7688,78.7765,17300.0
2014-02-12 14:05:00,103.0,103.01,102.91,102.92,16000.0,78.7841,78.7918,78.7153,78.7229,16000.0
2014-02-12 14:10:00,102.91,102.92,102.72,102.74,15100.0,78.7153,78.7229,78.5699,78.5852,15100.0
2014-02-12 14:15:00,102.73,102.82,102.72,102.82,9100.0,78.5776,78.6464,78.5699,78.6464,9100.0
2014-02-12 14:20:00,102.82,102.87,102.81,102.83,12300.0,78.6464,78.6847,78.6388,78.6541,12300.0
2014-02-12 14:25:00,102.84,102.84,102.76,102.76,9700.0,78.6617,78.6617,78.6005,78.6005,9700.0
2014-02-12 14:30:00,102.76,102.77,102.63,102.69,18200.0,78.6005,78.6082,78.5011,78.547,18200.0
2014-02-12 14:35:00,102.67,102.77,102.67,102.74,11200.0,78.5317,78.6082,78.5317,78.5852,11200.0
2014-02-12 14:40:00,102.76,102.84,102.74,102.84,7600.0,78.6005,78.6617,78.5852,78.6617,7600.0
2014-02-12 14:45:00,102.85,102.87,102.78,102.78,5800.0,78.6694,78.6847,78.6158,78.6158,5800.0
2014-02-12 14:50:00,102.77,102.8,102.76,102.76,10200.0,78.6082,78.6311,78.6005,78.6005,10200.0
2014-02-12 14:55:00,102.76,102.79,102.75,102.75,5700.0,78.6005,78.6235,78.5929,78.5929,5700.0
2014-02-12 15:00:00,102.75,102.82,102.75,102.81,3500.0,78.5929,78.6464,78.5929,78.6388,3500.0
2014-02-12 15:05:00,102.81,102.82,102.74,102.79,11500.0,78.6388,78.6464,78.5852,78.6235,11500.0
2014-02-12 15:10:00,102.83,102.83,102.75,102.79,5900.0,78.6541,78.6541,78.5929,78.6235,5900.0
2014-02-12 15:15:00,102.79,102.87,102.79,102.87,4000.0,78.6235,78.6847,78.6235,78.6847,4000.0
2014-02-12 15:20:00,102.88,102.91,102.88,102.9,4000.0,78.6923,78.7153,78.6923,78.7076,4000.0
2014-02-12 15:25:00,102.91,102.91,102.84,102.84,13100.0,78.7153,78.7153,78.6617,78.6617,13100.0
2014-02-12 15:30:00,102.83,102.89,102.83,102.84,19000.0,78.6541,78.7,78.6541,78.6617,19000.0
2014-02-12 15:35:00,102.84,102.84,102.77,102.81,17800.0,78.6617,78.6617,78.6082,78.6388,17800.0
2014-02-12 15:40:00,102.8,102.92,102.77,102.87,14600.0,78.6311,78.7229,78.6082,78.6847,14600.0
2014-02-12 15:45:00,102.88,102.92,102.88,102.88,18300.0,78.6923,78.7229,78.6923,78.6923,18300.0
2014-02-12 15:50:00,102.89,102.9,102.75,102.77,22200.0,78.7,78.7076,78.5929,78.6082,22200.0
2014-02-12 15:55:00,102.78,102.93,102.76,102.93,31000.0,78.6158,78.7306,78.6005,78.7306,31000.0
2014-02-13 09:30:00,102.58,102.83,102.51,102.83,14300.0,78.4629,78.6541,78.4093,78.6541,14300.0
2014-02-13 09:35:00,102.82,102.98,102.69,102.69,14500.0,78.6464,78.7688,78.547,78.547,14500.0
2014-02-13 09:40:00,102.69,102.8,102.66,102.67,3900.0,78.547,78.6311,78.5241,78.5317,3900.0
2014-02-13 09:45:00,102.75,102.8,102.6,102.68,4100.0,78.5929,78.6311,78.4782,78.5394,4100.0
2014-02-13 09:50:00,102.71,102.84,102.68,102.77,3500.0,78.5623,78.6617,78.5394,78.6082,3500.0
2014-02-13 09:55:00,102.79,102.85,102.7,102.85,4100.0,78.6235,78.6694,78.5546,78.6694,4100.0
2014-02-13 10:00:00,102.84,102.93,102.82,102.9,15200.0,78.6617,78.7306,78.6464,78.7076,15200.0
2014-02-13 10:05:00,102.92,103.14,102.87,103.14,17900.0,78.7229,78.8912,78.6847,78.8912,17900.0
2014-02-13 10:10:00,103.09,103.36,103.09,103.33,7200.0,78.853,79.0595,78.853,79.0365,7200.0
2014-02-13 10:15:00,103.37,103.37,103.27,103.34,7300.0,79.0671,79.0671,78.9906,79.0442,7300.0
2014-02-13 10:20:00,103.37,103.43,103.2,103.22,6300.0,79.0671,79.113,78.9371,78.9524,6300.0
2014-02-13 10:25:00,103.18,103.29,103.18,103.28,4100.0,78.9218,79.0059,78.9218,78.9983,4100.0
2014-02-13 10:30:00,103.26,103.26,103.18,103.22,5400.0,78.983,78.983,78.9218,78.9524,5400.0
2014-02-13 10:35:00,103.22,103.29,103.17,103.25,9100.0,78.9524,79.0059,78.9141,78.9753,9100.0
2014-02-13 10:40:00,103.25,103.27,103.17,103.26,3300.0,78.9753,78.9906,78.9141,78.983,3300.0
2014-02-13 10:45:00,103.26,103.28,103.16,103.21,2900.0,78.983,78.9983,78.9065,78.9447,2900.0
2014-02-13 10:50:00,103.29,103.43,103.23,103.4,5700.0,79.0059,79.113,78.96,79.0901,5700.0
2014-02-13 10:55:00,103.36,103.55,103.36,103.55,2800.0,79.0595,79.2048,79.0595,79.2048,2800.0
2014-02-13 11:00:00,103.55,103.56,103.52,103.52,2700.0,79.2048,79.2125,79.1819,79.1819,2700.0
2014-02-13 11:05:00,103.51,103.52,103.4,103.52,4500.0,79.1742,79.1819,79.0901,79.1819,4500.0
2014-02-13 11:10:00,103.52,103.56,103.44,103.56,3900.0,79.1819,79.2125,79.1207,79.2125,3900.0
2014-02-13 11:15:00,103.56,103.57,103.47,103.48,5700.0,79.2125,79.2201,79.1436,79.1513,5700.0
2014-02-13 11:20:00,103.49,103.6,103.49,103.56,7600.0,79.1589,79.2431,79.1589,79.2125,7600.0
2014-02-13 11:25:00,103.58,103.64,103.56,103.61,2600.0,79.2278,79.2736,79.2125,79.2507,2600.0
2014-02-13 11:30:00,103.62,103.73,103.62,103.64,7400.0,79.2584,79.3425,79.2584,79.2736,7400.0
2014-02-13 11:35:00,103.65,103.75,103.64,103.75,7300.0,79.2813,79.3578,79.2736,79.3578,7300.0
2014-02-13 11:40:00,103.75,103.78,103.72,103.75,12500.0,79.3578,79.3807,79.3348,79.3578,12500.0
2014-02-13 11:45:00,103.77,103.9,103.77,103.9,5600.0,79.3731,79.4725,79.3731,79.4725,5600.0
2014-02-13 11:50:00,103.89,103.89,103.81,103.81,5500.0,79.4649,79.4649,79.4037,79.4037,5500.0
2014-02-13 11:55:00,103.8,103.8,103.73,103.78,19200.0,79.396,79.396,79.3425,79.3807,19200.0
2014-02-13 12:00:00,103.78,103.78,103.72,103.72,10200.0,79.3807,79.3807,79.3348,79.3348,10200.0
2014-02-13 12:05:00,103.73,103.74,103.73,103.74,600.0,79.3425,79.3501,79.3425,79.3501,600.0
2014-02-13 12:10:00,103.74,103.82,103.73,103.8,10200.0,79.3501,79.4113,79.3425,79.396,10200.0
2014-02-13 12:15:00,103.81,103.85,103.8,103.81,11100.0,79.4037,79.4343,79.396,79.4037,11100.0
2014-02-13 12:20:00,103.83,103.84,103.81,103.82,4000.0,79.419,79.4266,79.4037,79.4113,4000.0
2014-02-13 12:25:00,103.82,103.86,103.82,103.86,3400.0,79.4113,79.4419,79.4113,79.4419,3400.0
2014-02-13 12:30:00,103.86,103.91,103.84,103.86,6500.0,79.4419,79.4802,79.4266,79.4419,6500.0
2014-02-13 12:35:00,103.88,103.89,103.8,103.81,5800.0,79.4572,79.4649,79.396,79.4037,5800.0
2014-02-13 12:40:00,103.82,103.85,103.81,103.82,4300.0,79.4113,79.4343,79.4037,79.4113,4300.0
2014-02-13 12:45:00,103.82,103.87,103.81,103.85,5100.0,79.4113,79.4496,79.4037,79.4343,5100.0
2014-02-13 12:50:00,103.85,103.9,103.85,103.88,3300.0,79.4343,79.4725,79.4343,79.4572,3300.0
2014-02-13 12:55:00,103.88,103.88,103.85,103.88,25100.0,79.4572,79.4572,79.4343,79.4572,25100.0
2014-02-13 13:00:00,103.85,103.85,103.73,103.73,32800.0,79.4343,79.4343,79.3425,79.3425,32800.0
2014-02-13 13:05:00,103.73,103.76,103.72,103.76,6500.0,79.3425,79.3654,79.3348,79.3654,6500.0
2014-02-13 13:10:00,103.76,103.8,103.75,103.78,3400.0,79.3654,79.396,79.3578,79.3807,3400.0
2014-02-13 13:15:00,103.76,103.76,103.72,103.75,29400.0,79.3654,79.3654,79.3348,79.3578,29400.0
2014-02-13 13:20:00,103.74,103.74,103.72,103.74,1900.0,79.3501,79.3501,79.3348,79.3501,1900.0
2014-02-13 13:25:00,103.74,103.75,103.72,103.72,2600.0,79.3501,79.3578,79.3348,79.3348,2600.0
2014-02-13 13:30:00,103.73,103.75,103.71,103.72,1900.0,79.3425,79.3578,79.3272,79.3348,1900.0
2014-02-13 13:35:00,103.72,103.74,103.7,103.74,3300.0,79.3348,79.3501,79.3195,79.3501,3300.0
2014-02-13 13:40:00,103.74,103.76,103.72,103.76,6400.0,79.3501,79.3654,79.3348,79.3654,6400.0
2014-02-13 13:45:00,103.77,103.81,103.76,103.79,1300.0,79.3731,79.4037,79.3654,79.3884,1300.0
2014-02-13 13:50:00,103.77,103.8,103.77,103.79,1400.0,79.3731,79.396,79.3731,79.3884,1400.0
2014-02-13 13:55:00,103.79,103.86,103.79,103.83,1300.0,79.3884,79.4419,79.3884,79.419,1300.0
2014-02-13 14:00:00,103.84,103.88,103.83,103.87,1900.0,79.4266,79.4572,79.419,79.4496,1900.0
2014-02-13 14:05:00,103.86,103.88,103.86,103.88,1500.0,79.4419,79.4572,79.4419,79.4572,1500.0
2014-02-13 14:10:00,103.92,103.95,103.91,103.94,3400.0,79.4878,79.5108,79.4802,79.5031,3400.0
2014-02-13 14:15:00,103.95,103.96,103.9,103.9,3500.0,79.5108,79.5184,79.4725,79.4725,3500.0
2014-02-13 14:20:00,103.92,103.96,103.9,103.95,4700.0,79.4878,79.5184,79.4725,79.5108,4700.0
2014-02-13 14:25:00,103.95,103.98,103.95,103.97,9000.0,79.5108,79.5337,79.5108,79.5261,9000.0
2014-02-13 14:30:00,103.98,103.98,103.97,103.98,4800.0,79.5337,79.5337,79.5261,79.5337,4800.0
2014-02-13 14:35:00,103.98,104.0,103.96,103.97,14100.0,79.5337,79.549,79.5184,79.5261,14100.0
2014-02-13 14:40:00,103.99,104.01,103.97,104.01,8100.0,79.5414,79.5567,79.5261,79.5567,8100.0
2014-02-13 14:45:00,104.0,104.08,103.99,104.06,4400.0,79.549,79.6102,79.5414,79.5949,4400.0
2014-02-13 14:50:00,104.05,104.07,104.02,104.07,3900.0,79.5873,79.6026,79.5643,79.6026,3900.0
2014-02-13 14:55:00,104.07,104.09,104.05,104.08,7700.0,79.6026,79.6179,79.5873,79.6102,7700.0
2014-02-13 15:00:00,104.1,104.1,104.06,104.06,1500.0,79.6255,79.6255,79.5949,79.5949,1500.0
2014-02-13 15:05:00,104.07,104.08,104.06,104.08,4200.0,79.6026,79.6102,79.5949,79.6102,4200.0
2014-02-13 15:10:00,104.07,104.08,104.06,104.06,6500.0,79.6026,79.6102,79.5949,79.5949,6500.0
2014-02-13 15:15:00,104.07,104.08,104.05,104.06,6800.0,79.6026,79.6102,79.5873,79.5949,6800.0
2014-02-13 15:20:00,104.07,104.08,104.05,104.05,5400.0,79.6026,79.6102,79.5873,79.5873,5400.0
2014-02-13 15:25:00,104.06,104.07,104.05,104.07,11100.0,79.5949,79.6026,79.5873,79.6026,11100.0
2014-02-13 15:30:00,104.06,104.09,104.05,104.09,10600.0,79.5949,79.6179,79.5873,79.6179,10600.0
2014-02-13 15:35:00,104.1,104.1,104.05,104.06,7300.0,79.6255,79.6255,79.5873,79.5949,7300.0
2014-02-13 15:40:00,104.05,104.07,104.05,104.07,11300.0,79.5873,79.6026,79.5873,79.6026,11300.0
2014-02-13 15:45:00,104.06,104.07,104.05,104.05,14800.0,79.5949,79.6026,79.5873,79.5873,14800.0
2014-02-13 15:50:00,104.06,104.08,104.0,104.08,27900.0,79.5949,79.6102,79.549,79.6102,27900.0
2014-02-13 15:55:00,104.09,104.09,103.97,104.02,30000.0,79.6179,79.6179,79.5261,79.5643,30000.0
2014-02-14 09:30:00,104.0,104.14,103.83,104.03,23400.0,79.549,79.6561,79.419,79.572,23400.0
2014-02-14 09:35:00,104.11,104.46,104.02,104.39,18700.0,79.6332,79.9009,79.5643,79.8473,18700.0
2014-02-14 09:40:00,104.41,104.6,104.39,104.41,23700.0,79.8626,80.0079,79.8473,79.8626,23700.0
2014-02-14 09:45:00,104.43,104.6,104.41,104.53,10400.0,79.8779,80.0079,79.8626,79.9544,10400.0
2014-02-14 09:50:00,103.91,104.61,103.83,104.28,55000.0,79.4802,80.0156,79.419,79.7632,55000.0
2014-02-14 09:55:00,104.24,104.45,104.23,104.45,16400.0,79.7326,79.8932,79.7249,79.8932,16400.0
2014-02-14 10:00:00,104.4,104.6,104.38,104.52,15000.0,79.855,80.0079,79.8397,79.9468,15000.0
2014-02-14 10:05:00,104.54,104.61,104.39,104.4,10300.0,79.9621,80.0156,79.8473,79.855,10300.0
2014-02-14 10:10:00,104.41,104.64,104.4,104.6,14300.0,79.8626,80.0385,79.855,80.0079,14300.0
2014-02-14 10:15:00,104.59,104.74,104.56,104.71,7400.0,80.0003,80.115,79.9774,80.0921,7400.0
2014-02-14 10:20:00,104.68,104.79,104.67,104.73,4400.0,80.0691,80.1533,80.0615,80.1074,4400.0
2014-02-14 10:25:00,104.73,104.84,104.71,104.84,7600.0,80.1074,80.1915,80.0921,80.1915,7600.0
2014-02-14 10:30:00,104.8,104.99,104.8,104.94,6500.0,80.1609,80.3063,80.1609,80.268,6500.0
2014-02-14 10:35:00,104.96,104.99,104.91,104.95,17000.0,80.2833,80.3063,80.2451,80.2757,17000.0
2014-02-14 10:40:00,104.95,104.99,104.9,104.99,6300.0,80.2757,80.3063,80.2374,80.3063,6300.0
2014-02-14 10:45:00,104.99,105.0,104.94,104.97,15200.0,80.3063,80.3139,80.268,80.291,15200.0
2014-02-14 10:50:00,105.0,105.0,104.91,104.95,14600.0,80.3139,80.3139,80.2451,80.2757,14600.0
2014-02-14 10:55:00,104.96,104.97,104.93,104.95,3700.0,80.2833,80.291,80.2604,80.2757,3700.0
2014-02-14 11:00:00,104.95,104.98,104.91,104.96,7000.0,80.2757,80.2986,80.2451,80.2833,7000.0
2014-02-14 11:05:00,104.96,105.0,104.95,104.99,19000.0,80.2833,80.3139,80.2757,80.3063,19000.0
2014-02-14 11:10:00,105.0,105.0,104.82,104.9,13900.0,80.3139,80.3139,80.1762,80.2374,13900.0
2014-02-14 11:15:00,104.94,104.95,104.92,104.94,2600.0,80.268,80.2757,80.2527,80.268,2600.0
2014-02-14 11:20:00,104.96,105.13,104.96,105.11,27000.0,80.2833,80.4133,80.2833,80.398,27000.0
2014-02-14 11:25:00,105.11,105.12,104.91,104.91,9700.0,80.398,80.4057,80.2451,80.2451,9700.0
2014-02-14 11:30:00,104.94,104.94,104.77,104.77,8500.0,80.268,80.268,80.138,80.138,8500.0
2014-02-14 11:35:00,104.77,104.84,104.77,104.83,5800.0,80.138,80.1915,80.138,80.1839,5800.0
2014-02-14 11:40:00,104.86,104.88,104.78,104.78,5200.0,80.2068,80.2221,80.1456,80.1456,5200.0
2014-02-14 11:45:00,104.77,104.86,104.77,104.85,6900.0,80.138,80.2068,80.138,80.1992,6900.0
2014-02-14 11:50:00,104.85,104.9,104.83,104.9,6300.0,80.1992,80.2374,80.1839,80.2374,6300.0
2014-02-14 11:55:00,104.9,104.96,104.88,104.94,7300.0,80.2374,80.2833,80.2221,80.268,7300.0
2014-02-14 12:00:00,104.93,104.97,104.89,104.95,14100.0,80.2604,80.291,80.2298,80.2757,14100.0
2014-02-14 12:05:00,104.95,104.95,104.89,104.89,5100.0,80.2757,80.2757,80.2298,80.2298,5100.0
2014-02-14 12:10:00,104.85,104.85,104.76,104.76,2300.0,80.1992,80.1992,80.1303,80.1303,2300.0
2014-02-14 12:15:00,104.78,104.89,104.78,104.87,5200.0,80.1456,80.2298,80.1456,80.2145,5200.0
2014-02-14 12:20:00,104.9,105.0,104.9,105.0,4700.0,80.2374,80.3139,80.2374,80.3139,4700.0
2014-02-14 12:25:00,104.99,104.99,104.96,104.97,4200.0,80.3063,80.3063,80.2833,80.291,4200.0
2014-02-14 12:30:00,104.97,105.03,104.96,105.01,8500.0,80.291,80.3369,80.2833,80.3216,8500.0
2014-02-14 12:35:00,105.03,105.04,104.99,105.02,10000.0,80.3369,80.3445,80.3063,80.3292,10000.0
2014-02-14 12:40:00,105.03,105.05,105.02,105.04,4100.0,80.3369,80.3522,80.3292,80.3445,4100.0
2014-02-14 12:45:00,105.06,105.1,105.06,105.07,7800.0,80.3598,80.3904,80.3598,80.3674,7800.0
2014-02-14 12:50:00,105.09,105.09,105.03,105.05,4100.0,80.3827,80.3827,80.3369,80.3522,4100.0
2014-02-14 12:55:00,105.03,105.07,104.99,105.07,12800.0,80.3369,80.3674,80.3063,80.3674,12800.0
2014-02-14 13:00:00,105.07,105.12,105.07,105.1,5700.0,80.3674,80.4057,80.3674,80.3904,5700.0
2014-02-14 13:05:00,105.1,105.12,105.04,105.06,11300.0,80.3904,80.4057,80.3445,80.3598,11300.0
2014-02-14 13:10:00,105.06,105.08,105.04,105.06,6400.0,80.3598,80.3751,80.3445,80.3598,6400.0
2014-02-14 13:15:00,105.06,105.12,105.06,105.12,4500.0,80.3598,80.4057,80.3598,80.4057,4500.0
2014-02-14 13:20:00,105.11,105.14,105.1,105.14,8300.0,80.398,80.421,80.3904,80.421,8300.0
2014-02-14 13:25:00,105.14,105.23,105.14,105.19,11900.0,80.421,80.4898,80.421,80.4592,11900.0
2014-02-14 13:30:00,105.18,105.2,105.06,105.06,13000.0,80.4516,80.4669,80.3598,80.3598,13000.0
2014-02-14 13:35:00,105.07,105.09,105.04,105.07,5800.0,80.3674,80.3827,80.3445,80.3674,5800.0
2014-02-14 13:40:00,105.07,105.12,105.07,105.12,7000.0,80.3674,80.4057,80.3674,80.4057,7000.0
2014-02-14 13:45:00,105.15,105.17,105.13,105.15,6000.0,80.4286,80.4439,80.4133,80.4286,6000.0
2014-02-14 13:50:00,105.17,105.19,105.16,105.16,7100.0,80.4439,80.4592,80.4363,80.4363,7100.0
2014-02-14 13:55:00,105.15,105.2,105.15,105.2,7700.0,80.4286,80.4669,80.4286,80.4669,7700.0
2014-02-14 14:00:00,105.2,105.25,105.2,105.25,9800.0,80.4669,80.5051,80.4669,80.5051,9800.0
2014-02-14 14:05:00,105.25,105.26,105.23,105.26,9500.0,80.5051,80.5128,80.4898,80.5128,9500.0
2014-02-14 14:10:00,105.26,105.27,105.25,105.26,10900.0,80.5128,80.5204,80.5051,80.5128,10900.0
2014-02-14 14:15:00,105.25,105.3,105.25,105.29,8100.0,80.5051,80.5434,80.5051,80.5357,8100.0
2014-02-14 14:20:00,105.3,105.31,105.26,105.26,4400.0,80.5434,80.551,80.5128,80.5128,4400.0
2014-02-14 14:25:00,105.28,105.3,105.28,105.3,6700.0,80.5281,80.5434,80.5281,80.5434,6700.0
2014-02-14 14:30:00,105.29,105.32,105.28,105.31,8500.0,80.5357,80.5587,80.5281,80.551,8500.0
2014-02-14 14:35:00,105.32,105.37,105.31,105.31,11800.0,80.5587,80.5969,80.551,80.551,11800.0
2014-02-14 14:40:00,105.33,105.4,105.33,105.36,10800.0,80.5663,80.6199,80.5663,80.5893,10800.0
2014-02-14 14:45:00,105.37,105.38,105.36,105.36,4900.0,80.5969,80.6046,80.5893,80.5893,4900.0
2014-02-14 14:50:00,105.37,105.41,105.35,105.41,7100.0,80.5969,80.6275,80.5816,80.6275,7100.0
2014-02-14 14:55:00,105.42,105.46,105.39,105.4,10500.0,80.6352,80.6658,80.6122,80.6199,10500.0
2014-02-14 15:00:00,105.38,105.38,105.35,105.36,6000.0,80.6046,80.6046,80.5816,80.5893,6000.0
2014-02-14 15:05:00,105.37,105.37,105.3,105.3,6400.0,80.5969,80.5969,80.5434,80.5434,6400.0
2014-02-14 15:10:00,105.29,105.29,105.22,105.22,10600.0,80.5357,80.5357,80.4822,80.4822,10600.0
2014-02-14 15:15:00,105.24,105.25,105.2,105.22,11600.0,80.4975,80.5051,80.4669,80.4822,11600.0
2014-02-14 15:20:00,105.23,105.3,105.22,105.3,10000.0,80.4898,80.5434,80.4822,80.5434,10000.0
2014-02-14 15:25:00,105.3,105.32,105.28,105.32,12900.0,80.5434,80.5587,80.5281,80.5587,12900.0
2014-02-14 15:30:00,105.32,105.38,105.32,105.36,10400.0,80.5587,80.6046,80.5587,80.5893,10400.0
2014-02-14 15:35:00,105.37,105.37,105.28,105.3,14000.0,80.5969,80.5969,80.5281,80.5434,14000.0
2014-02-14 15:40:00,105.3,105.31,105.24,105.25,13600.0,80.5434,80.551,80.4975,80.5051,13600.0
2014-02-14 15:45:00,105.25,105.26,105.2,105.22,23200.0,80.5051,80.5128,80.4669,80.4822,23200.0
2014-02-14 15:50:00,105.21,105.23,105.2,105.23,18600.0,80.4745,80.4898,80.4669,80.4898,18600.0
2014-02-14 15:55:00,105.22,105.31,105.21,105.3,30200.0,80.4822,80.551,80.4745,80.5434,30200.0
2014-02-18 09:30:00,104.84,105.0,104.73,104.75,30500.0,80.1915,80.3139,80.1074,80.1227,30500.0
2014-02-18 09:35:00,104.73,104.8,104.61,104.76,9800.0,80.1074,80.1609,80.0156,80.1303,9800.0
2014-02-18 09:40:00,104.72,105.0,104.72,104.93,21000.0,80.0997,80.3139,80.0997,80.2604,21000.0
2014-02-18 09:45:00,104.92,105.11,104.92,105.02,6500.0,80.2527,80.398,80.2527,80.3292,6500.0
2014-02-18 09:50:00,105.04,105.1,104.92,104.97,6200.0,80.3445,80.3904,80.2527,80.291,6200.0
2014-02-18 09:55:00,104.98,104.98,104.78,104.83,17900.0,80.2986,80.2986,80.1456,80.1839,17900.0
2014-02-18 10:00:00,104.82,104.96,104.79,104.9,8900.0,80.1762,80.2833,80.1533,80.2374,8900.0
2014-02-18 10:05:00,104.92,104.95,104.79,104.94,11600.0,80.2527,80.2757,80.1533,80.268,11600.0
2014-02-18 10:10:00,104.94,105.05,104.88,105.05,6500.0,80.268,80.3522,80.2221,80.3522,6500.0
2014-02-18 10:15:00,105.04,105.27,105.04,105.26,6000.0,80.3445,80.5204,80.3445,80.5128,6000.0
2014-02-18 10:20:00,105.26,105.26,105.09,105.25,9800.0,80.5128,80.5128,80.3827,80.5051,9800.0
2014-02-18 10:25:00,105.26,105.29,105.2,105.25,6700.0,80.5128,80.5357,80.4669,80.5051,6700.0
2014-02-18 10:30:00,105.24,105.3,105.16,105.17,4200.0,80.4975,80.5434,80.4363,80.4439,4200.0
2014-02-18 10:35:00,105.17,105.17,105.02,105.09,6300.0,80.4439,80.4439,80.3292,80.3827,6300.0
2014-02-18 10:40:00,105.16,105.17,105.06,105.11,5000.0,80.4363,80.4439,80.3598,80.398,5000.0
2014-02-18 10:45:00,105.15,105.17,105.09,105.17,3500.0,80.4286,80.4439,80.3827,80.4439,3500.0
2014-02-18 10:50:00,105.19,105.23,105.17,105.23,3400.0,80.4592,80.4898,80.4439,80.4898,3400.0
2014-02-18 10:55:00,105.25,105.3,105.24,105.28,3600.0,80.5051,80.5434,80.4975,80.5281,3600.0
2014-02-18 11:00:00,105.29,105.34,105.28,105.29,4400.0,80.5357,80.574,80.5281,80.5357,4400.0
2014-02-18 11:05:00,105.31,105.38,105.3,105.35,2900.0,80.551,80.6046,80.5434,80.5816,2900.0
2014-02-18 11:10:00,105.38,105.4,105.35,105.36,6000.0,80.6046,80.6199,80.5816,80.5893,6000.0
2014-02-18 11:15:00,105.38,105.45,105.38,105.44,3900.0,80.6046,80.6581,80.6046,80.6505,3900.0
2014-02-18 11:20:00,105.45,105.48,105.41,105.48,4100.0,80.6581,80.6811,80.6275,80.6811,4100.0
2014-02-18 11:25:00,105.48,105.48,105.44,105.47,4000.0,80.6811,80.6811,80.6505,80.6734,4000.0
2014-02-18 11:30:00,105.48,105.55,105.43,105.53,11700.0,80.6811,80.7346,80.6428,80.7193,11700.0
2014-02-18 11:35:00,105.53,105.54,105.5,105.52,3900.0,80.7193,80.7269,80.6964,80.7117,3900.0
2014-02-18 11:40:00,105.56,105.64,105.5,105.5,7200.0,80.7422,80.8034,80.6964,80.6964,7200.0
2014-02-18 11:45:00,105.51,105.63,105.5,105.57,16600.0,80.704,80.7958,80.6964,80.7499,16600.0
2014-02-18 11:50:00,105.56,105.64,105.55,105.63,7600.0,80.7422,80.8034,80.7346,80.7958,7600.0
2014-02-18 11:55:00,105.6,105.62,105.54,105.6,7000.0,80.7728,80.7881,80.7269,80.7728,7000.0
2014-02-18 12:00:00,105.57,105.58,105.5,105.5,5000.0,80.7499,80.7575,80.6964,80.6964,5000.0
2014-02-18 12:05:00,105.49,105.49,105.47,105.48,4200.0,80.6887,80.6887,80.6734,80.6811,4200.0
2014-02-18 12:10:00,105.48,105.51,105.48,105.51,3700.0,80.6811,80.704,80.6811,80.704,3700.0
2014-02-18 12:15:00,105.5,105.51,105.4,105.4,9500.0,80.6964,80.704,80.6199,80.6199,9500.0
2014-02-18 12:20:00,105.34,105.36,105.27,105.36,10600.0,80.574,80.5893,80.5204,80.5893,10600.0
2014-02-18 12:25:00,105.36,105.4,105.34,105.39,7000.0,80.5893,80.6199,80.574,80.6122,7000.0
2014-02-18 12:30:00,105.39,105.6,105.39,105.52,34900.0,80.6122,80.7728,80.6122,80.7117,34900.0
2014-02-18 12:35:00,105.53,105.66,105.53,105.66,5100.0,80.7193,80.8187,80.7193,80.8187,5100.0
2014-02-18 12:40:00,105.66,105.69,105.64,105.69,8300.0,80.8187,80.8417,80.8034,80.8417,8300.0
2014-02-18 12:45:00,105.68,105.7,105.63,105.64,4800.0,80.834,80.8493,80.7958,80.8034,4800.0
2014-02-18 12:50:00,105.62,105.63,105.55,105.59,6700.0,80.7881,80.7958,80.7346,80.7652,6700.0
2014-02-18 12:55:00,105.55,105.58,105.53,105.57,1800.0,80.7346,80.7575,80.7193,80.7499,1800.0
2014-02-18 13:00:00,105.58,105.67,105.58,105.65,5200.0,80.7575,80.8264,80.7575,80.8111,5200.0
2014-02-18 13:05:00,105.65,105.65,105.56,105.56,6300.0,80.8111,80.8111,80.7422,80.7422,6300.0
2014-02-18 13:10:00,105.56,105.72,105.56,105.7,14100.0,80.7422,80.8646,80.7422,80.8493,14100.0
2014-02-18 13:15:00,105.7,105.7,105.54,105.57,51000.0,80.8493,80.8493,80.7269,80.7499,51000.0
2014-02-18 13:20:00,105.55,105.62,105.55,105.61,10300.0,80.7346,80.7881,80.7346,80.7805,10300.0
2014-02-18 13:25:00,105.61,105.64,105.6,105.61,4300.0,80.7805,80.8034,80.7728,80.7805,4300.0
2014-02-18 13:30:00,105.6,105.69,105.6,105.69,11600.0,80.7728,80.8417,80.7728,80.8417,11600.0
2014-02-18 13:35:00,105.69,105.71,105.65,105.69,5400.0,80.8417,80.857,80.8111,80.8417,5400.0
2014-02-18 13:40:00,105.69,105.73,105.68,105.71,4700.0,80.8417,80.8723,80.834,80.857,4700.0
2014-02-18 13:45:00,105.7,105.71,105.66,105.68,7600.0,80.8493,80.857,80.8187,80.834,7600.0
2014-02-18 13:50:00,105.67,105.72,105.66,105.68,6200.0,80.8264,80.8646,80.8187,80.834,6200.0
2014-02-18 13:55:00,105.68,105.74,105.68,105.73,5700.0,80.834,80.8799,80.834,80.8723,5700.0
2014-02-18 14:00:00,105.72,105.75,105.7,105.72,4900.0,80.8646,80.8876,80.8493,80.8646,4900.0
2014-02-18 14:05:00,105.73,105.75,105.71,105.72,3700.0,80.8723,80.8876,80.857,80.8646,3700.0
2014-02-18 14:10:00,105.72,105.8,105.72,105.78,29100.0,80.8646,80.9258,80.8646,80.9105,29100.0
2014-02-18 14:15:00,105.79,105.83,105.79,105.82,8700.0,80.9182,80.9488,80.9182,80.9411,8700.0
2014-02-18 14:20:00,105.83,105.85,105.79,105.83,4400.0,80.9488,80.9641,80.9182,80.9488,4400.0
2014-02-18 14:25:00,105.84,105.88,105.83,105.88,3600.0,80.9564,80.987,80.9488,80.987,3600.0
2014-02-18 14:30:00,105.84,105.88,105.82,105.87,11400.0,80.9564,80.987,80.9411,80.9794,11400.0
2014-02-18 14:35:00,105.87,105.88,105.77,105.78,85100.0,80.9794,80.987,80.9029,80.9105,85100.0
2014-02-18 14:40:00,105.76,105.85,105.73,105.82,11500.0,80.8952,80.9641,80.8723,80.9411,11500.0
2014-02-18 14:45:00,105.85,105.94,105.85,105.92,20300.0,80.9641,81.0329,80.9641,81.0176,20300.0
2014-02-18 14:50:00,105.9,105.97,105.9,105.92,8000.0,81.0023,81.0559,81.0023,81.0176,8000.0
2014-02-18 14:55:00,105.89,105.95,105.89,105.91,11200.0,80.9947,81.0406,80.9947,81.01,11200.0
2014-02-18 15:00:00,105.91,105.95,105.91,105.94,10900.0,81.01,81.0406,81.01,81.0329,10900.0
2014-02-18 15:05:00,105.95,105.98,105.93,105.95,49400.0,81.0406,81.0635,81.0253,81.0406,49400.0
2014-02-18 15:10:00,105.94,106.0,105.93,105.96,10300.0,81.0329,81.0788,81.0253,81.0482,10300.0
2014-02-18 15:15:00,105.96,105.98,105.95,105.96,8200.0,81.0482,81.0635,81.0406,81.0482,8200.0
2014-02-18 15:20:00,105.97,106.0,105.96,106.0,11000.0,81.0559,81.0788,81.0482,81.0788,11000.0
2014-02-18 15:25:00,105.99,106.0,105.95,105.98,20700.0,81.0712,81.0788,81.0406,81.0635,20700.0
2014-02-18 15:30:00,105.96,105.99,105.95,105.97,3100.0,81.0482,81.0712,81.0406,81.0559,3100.0
2014-02-18 15:35:00,105.94,105.97,105.94,105.95,30400.0,81.0329,81.0559,81.0329,81.0406,30400.0
2014-02-18 15:40:00,105.94,106.0,105.92,105.93,24800.0,81.0329,81.0788,81.0176,81.0253,24800.0
2014-02-18 15:45:00,105.94,105.98,105.94,105.98,16900.0,81.0329,81.0635,81.0329,81.0635,16900.0
2014-02-18 15:50:00,105.96,106.0,105.9,105.92,13800.0,81.0482,81.0788,81.0023,81.0176,13800.0
2014-02-18 15:55:00,105.92,106.0,105.88,105.96,40300.0,81.0176,81.0788,80.987,81.0482,40300.0
2014-02-19 09:30:00,105.75,105.85,105.2,105.38,28500.0,80.8876,80.9641,80.4669,80.6046,28500.0
2014-02-19 09:35:00,105.38,105.73,105.34,105.48,39900.0,80.6046,80.8723,80.574,80.6811,39900.0
2014-02-19 09:40:00,105.48,105.69,105.42,105.69,24200.0,80.6811,80.8417,80.6352,80.8417,24200.0
2014-02-19 09:45:00,105.65,105.76,105.59,105.7,34100.0,80.8111,80.8952,80.7652,80.8493,34100.0
2014-02-19 09:50:00,105.73,105.94,105.73,105.94,22100.0,80.8723,81.0329,80.8723,81.0329,22100.0
2014-02-19 09:55:00,105.91,105.96,105.84,105.85,11200.0,81.01,81.0482,80.9564,80.9641,11200.0
2014-02-19 10:00:00,105.82,106.04,105.78,105.92,10100.0,80.9411,81.1094,80.9105,81.0176,10100.0
2014-02-19 10:05:00,105.93,105.99,105.83,105.86,5000.0,81.0253,81.0712,80.9488,80.9717,5000.0
2014-02-19 10:10:00,105.87,106.05,105.87,106.02,10200.0,80.9794,81.117,80.9794,81.0941,10200.0
2014-02-19 10:15:00,106.04,106.1,105.99,106.07,7900.0,81.1094,81.1553,81.0712,81.1323,7900.0
2014-02-19 10:20:00,106.08,106.14,106.0,106.07,12500.0,81.14,81.1859,81.0788,81.1323,12500.0
2014-02-19 10:25:00,106.04,106.16,106.04,106.09,9000.0,81.1094,81.2012,81.1094,81.1476,9000.0
2014-02-19 10:30:00,106.07,106.07,105.99,106.01,10300.0,81.1323,81.1323,81.0712,81.0864,10300.0
2014-02-19 10:35:00,106.04,106.13,106.04,106.04,3200.0,81.1094,81.1782,81.1094,81.1094,3200.0
2014-02-19 10:40:00,105.98,106.04,105.97,106.01,4800.0,81.0635,81.1094,81.0559,81.0864,4800.0
2014-02-19 10:45:00,106.01,106.08,105.94,106.06,6900.0,81.0864,81.14,81.0329,81.1247,6900.0
2014-02-19 10:50:00,106.06,106.17,106.06,106.14,4900.0,81.1247,81.2088,81.1247,81.1859,4900.0
2014-02-19 10:55:00,106.14,106.16,105.97,106.03,6200.0,81.1859,81.2012,81.0559,81.1017,6200.0
2014-02-19 11:00:00,106.04,106.05,105.91,105.91,6900.0,81.1094,81.117,81.01,81.01,6900.0
2014-02-19 11:05:00,105.91,106.05,105.91,106.03,14000.0,81.01,81.117,81.01,81.1017,14000.0
2014-02-19 11:10:00,105.99,106.04,105.97,106.04,4100.0,81.0712,81.1094,81.0559,81.1094,4100.0
2014-02-19 11:15:00,106.05,106.16,106.0,106.07,6300.0,81.117,81.2012,81.0788,81.1323,6300.0
2014-02-19 11:20:00,106.08,106.16,106.02,106.11,11200.0,81.14,81.2012,81.0941,81.1629,11200.0
2014-02-19 11:25:00,106.13,106.14,106.12,106.13,5100.0,81.1782,81.1859,81.1706,81.1782,5100.0
2014-02-19 11:30:00,106.09,106.12,106.03,106.03,4100.0,81.1476,81.1706,81.1017,81.1017,4100.0
2014-02-19 11:35:00,106.02,106.03,105.97,105.97,3200.0,81.0941,81.1017,81.0559,81.0559,3200.0
2014-02-19 11:40:00,105.95,106.05,105.91,106.04,21500.0,81.0406,81.117,81.01,81.1094,21500.0
2014-02-19 11:45:00,106.06,106.4,106.03,106.11,41200.0,81.1247,81.3848,81.1017,81.1629,41200.0
2014-02-19 11:50:00,106.07,106.14,106.06,106.14,9100.0,81.1323,81.1859,81.1247,81.1859,9100.0
2014-02-19 11:55:00,106.16,106.27,106.15,106.23,37000.0,81.2012,81.2853,81.1935,81.2547,37000.0
2014-02-19 12:00:00,106.23,106.28,106.17,106.28,43500.0,81.2547,81.293,81.2088,81.293,43500.0
2014-02-19 12:05:00,106.25,106.32,106.25,106.31,9300.0,81.27,81.3236,81.27,81.3159,9300.0
2014-02-19 12:10:00,106.31,106.35,106.3,106.3,8600.0,81.3159,81.3465,81.3083,81.3083,8600.0
2014-02-19 12:15:00,106.3,106.31,106.06,106.06,49800.0,81.3083,81.3159,81.1247,81.1247,49800.0
2014-02-19 12:20:00,106.1,106.1,105.89,105.96,16000.0,81.1553,81.1553,80.9947,81.0482,16000.0
2014-02-19 12:25:00,105.92,105.98,105.89,105.98,11500.0,81.0176,81.0635,80.9947,81.0635,11500.0
2014-02-19 12:30:00,105.99,106.08,105.99,106.07,6500.0,81.0712,81.14,81.0712,81.1323,6500.0
2014-02-19 12:35:00,106.06,106.12,106.06,106.1,6400.0,81.1247,81.1706,81.1247,81.1553,6400.0
2014-02-19 12:40:00,106.1,106.13,106.1,106.12,17200.0,81.1553,81.1782,81.1553,81.1706,17200.0
2014-02-19 12:45:00,106.13,106.15,106.12,106.13,4900.0,81.1782,81.1935,81.1706,81.1782,4900.0
2014-02-19 12:50:00,106.14,106.16,106.12,106.12,3700.0,81.1859,81.2012,81.1706,81.1706,3700.0
2014-02-19 12:55:00,106.12,106.12,105.96,105.99,24300.0,81.1706,81.1706,81.0482,81.0712,24300.0
2014-02-19 13:00:00,105.98,105.99,105.92,105.93,3300.0,81.0635,81.0712,81.0176,81.0253,3300.0
2014-02-19 13:05:00,105.89,105.96,105.87,105.95,5600.0,80.9947,81.0482,80.9794,81.0406,5600.0
2014-02-19 13:10:00,105.97,106.09,105.97,106.08,4700.0,81.0559,81.1476,81.0559,81.14,4700.0
2014-02-19 13:15:00,106.07,106.1,106.03,106.04,4800.0,81.1323,81.1553,81.1017,81.1094,4800.0
2014-02-19 13:20:00,106.04,106.24,106.04,106.24,5900.0,81.1094,81.2624,81.1094,81.2624,5900.0
2014-02-19 13:25:00,106.24,106.24,106.2,106.21,3400.0,81.2624,81.2624,81.2318,81.2394,3400.0
2014-02-19 13:30:00,106.22,107.15,106.22,106.52,150100.0,81.2471,81.9584,81.2471,81.4765,150100.0
2014-02-19 13:35:00,106.51,106.51,106.21,106.35,28800.0,81.4689,81.4689,81.2394,81.3465,28800.0
2014-02-19 13:40:00,106.36,106.41,106.19,106.2,24900.0,81.3542,81.3924,81.2241,81.2318,24900.0
2014-02-19 13:45:00,106.18,106.26,106.18,106.22,7300.0,81.2165,81.2777,81.2165,81.2471,7300.0
2014-02-19 13:50:00,106.22,106.22,106.18,106.2,12400.0,81.2471,81.2471,81.2165,81.2318,12400.0
2014-02-19 13:55:00,106.2,106.21,106.01,106.01,11200.0,81.2318,81.2394,81.0864,81.0864,11200.0
2014-02-19 14:00:00,106.05,106.3,106.03,106.22,13000.0,81.117,81.3083,81.1017,81.2471,13000.0
2014-02-19 14:05:00,106.24,106.53,106.23,106.47,15900.0,81.2624,81.4842,81.2547,81.4383,15900.0
2014-02-19 14:10:00,106.47,106.48,106.32,106.36,18700.0,81.4383,81.4459,81.3236,81.3542,18700.0
2014-02-19 14:15:00,106.34,106.34,106.23,106.28,10600.0,81.3389,81.3389,81.2547,81.293,10600.0
2014-02-19 14:20:00,106.27,106.27,106.13,106.18,22900.0,81.2853,81.2853,81.1782,81.2165,22900.0
2014-02-19 14:25:00,106.16,106.46,106.15,106.39,12400.0,81.2012,81.4307,81.1935,81.3771,12400.0
2014-02-19 14:30:00,106.37,106.46,106.32,106.43,15100.0,81.3618,81.4307,81.3236,81.4077,15100.0
2014-02-19 14:35:00,106.47,106.52,106.45,106.52,10700.0,81.4383,81.4765,81.423,81.4765,10700.0
2014-02-19 14:40:00,106.51,106.6,106.46,106.46,14600.0,81.4689,81.5377,81.4307,81.4307,14600.0
2014-02-19 14:45:00,106.48,106.56,106.46,106.55,9500.0,81.4459,81.5071,81.4307,81.4995,9500.0
2014-02-19 14:50:00,106.55,106.67,106.55,106.63,15400.0,81.4995,81.5913,81.4995,81.5607,15400.0
2014-02-19 14:55:00,106.64,106.66,106.58,106.63,17300.0,81.5683,81.5836,81.5224,81.5607,17300.0
2014-02-19 15:00:00,106.65,106.71,106.61,106.61,23900.0,81.576,81.6219,81.5454,81.5454,23900.0
2014-02-19 15:05:00,106.6,106.62,106.46,106.5,32700.0,81.5377,81.553,81.4307,81.4612,32700.0
2014-02-19 15:10:00,106.48,106.52,106.42,106.5,21100.0,81.4459,81.4765,81.4001,81.4612,21100.0
2014-02-19 15:15:00,106.51,106.58,106.47,106.55,15800.0,81.4689,81.5224,81.4383,81.4995,15800.0
2014-02-19 15:20:00,106.55,106.55,106.43,106.44,18900.0,81.4995,81.4995,81.4077,81.4154,18900.0
2014-02-19 15:25:00,106.44,106.44,106.28,106.28,16200.0,81.4154,81.4154,81.293,81.293,16200.0
2014-02-19 15:30:00,106.28,106.33,106.27,106.31,20300.0,81.293,81.3312,81.2853,81.3159,20300.0
2014-02-19 15:35:00,106.31,106.34,106.29,106.32,29100.0,81.3159,81.3389,81.3006,81.3236,29100.0
2014-02-19 15:40:00,106.31,106.32,106.26,106.29,28300.0,81.3159,81.3236,81.2777,81.3006,28300.0
2014-02-19 15:45:00,106.3,106.33,106.28,106.31,33500.0,81.3083,81.3312,81.293,81.3159,33500.0
2014-02-19 15:50:00,106.32,106.33,106.13,106.16,36600.0,81.3236,81.3312,81.1782,81.2012,36600.0
2014-02-19 15:55:00,106.17,106.36,106.14,106.35,48500.0,81.2088,81.3542,81.1859,81.3465,48500.0
2014-02-20 09:30:00,106.23,106.67,106.17,106.67,20200.0,81.2547,81.5913,81.2088,81.5913,20200.0
2014-02-20 09:35:00,106.68,106.96,106.53,106.92,23200.0,81.5989,81.8131,81.4842,81.7825,23200.0
2014-02-20 09:40:00,106.9,107.1,106.88,107.02,45000.0,81.7672,81.9202,81.7519,81.859,45000.0
2014-02-20 09:45:00,107.04,107.16,106.96,107.14,48800.0,81.8743,81.9661,81.8131,81.9508,48800.0
2014-02-20 09:50:00,107.1,107.14,106.93,106.93,50300.0,81.9202,81.9508,81.7902,81.7902,50300.0
2014-02-20 09:55:00,106.95,107.05,106.8,106.82,31200.0,81.8055,81.8819,81.6907,81.706,31200.0
2014-02-20 10:00:00,106.8,106.91,106.53,106.85,56200.0,81.6907,81.7749,81.4842,81.729,56200.0
2014-02-20 10:05:00,106.83,107.07,106.71,106.86,36800.0,81.7137,81.8972,81.6219,81.7366,36800.0
2014-02-20 10:10:00,106.88,107.28,106.87,107.23,17000.0,81.7519,82.0579,81.7443,82.0196,17000.0
2014-02-20 10:15:00,107.25,107.33,107.11,107.14,15100.0,82.0349,82.0961,81.9278,81.9508,15100.0
2014-02-20 10:20:00,107.16,107.21,107.1,107.21,8500.0,81.9661,82.0043,81.9202,82.0043,8500.0
2014-02-20 10:25:00,107.22,107.4,107.22,107.32,17400.0,82.012,82.1497,82.012,82.0885,17400.0
2014-02-20 10:30:00,107.34,107.74,107.34,107.7,31800.0,82.1038,82.4097,82.1038,82.3791,31800.0
2014-02-20 10:35:00,107.69,107.92,107.69,107.9,21300.0,82.3715,82.5474,82.3715,82.5321,21300.0
2014-02-20 10:40:00,107.91,108.14,107.91,108.09,37200.0,82.5397,82.7157,82.5397,82.6774,37200.0
2014-02-20 10:45:00,108.09,108.41,108.09,108.37,48500.0,82.6774,82.9222,82.6774,82.8916,48500.0
2014-02-20 10:50:00,108.37,108.47,108.06,108.06,56100.0,82.8916,82.9681,82.6545,82.6545,56100.0
2014-02-20 10:55:00,108.05,108.12,107.8,107.9,23900.0,82.6468,82.7004,82.4556,82.5321,23900.0
2014-02-20 11:00:00,107.9,108.02,107.89,107.98,8500.0,82.5321,82.6239,82.5245,82.5933,8500.0
2014-02-20 11:05:00,107.98,108.13,107.94,108.1,18100.0,82.5933,82.708,82.5627,82.6851,18100.0
2014-02-20 11:10:00,108.1,108.1,107.94,107.94,11400.0,82.6851,82.6851,82.5627,82.5627,11400.0
2014-02-20 11:15:00,107.96,108.04,107.94,108.03,10200.0,82.578,82.6392,82.5627,82.6315,10200.0
2014-02-20 11:20:00,108.02,108.22,108.02,108.22,17900.0,82.6239,82.7769,82.6239,82.7769,17900.0
2014-02-20 11:25:00,108.22,108.22,108.11,108.17,6200.0,82.7769,82.7769,82.6927,82.7386,6200.0
2014-02-20 11:30:00,108.17,108.17,107.88,107.88,6700.0,82.7386,82.7386,82.5168,82.5168,6700.0
2014-02-20 11:35:00,107.89,108.06,107.82,107.83,11200.0,82.5245,82.6545,82.4709,82.4786,11200.0
2014-02-20 11:40:00,107.82,107.84,107.54,107.54,26100.0,82.4709,82.4862,82.2567,82.2567,26100.0
2014-02-20 11:45:00,107.56,107.63,107.54,107.58,12000.0,82.272,82.3256,82.2567,82.2873,12000.0
2014-02-20 11:50:00,107.54,107.55,107.47,107.48,9500.0,82.2567,82.2644,82.2032,82.2108,9500.0
2014-02-20 11:55:00,107.5,107.53,107.44,107.45,5800.0,82.2261,82.2491,82.1802,82.1879,5800.0
2014-02-20 12:00:00,107.49,107.51,107.45,107.46,6200.0,82.2185,82.2338,82.1879,82.1955,6200.0
2014-02-20 12:05:00,107.46,107.49,107.42,107.42,11300.0,82.1955,82.2185,82.165,82.165,11300.0
2014-02-20 12:10:00,107.42,107.44,107.4,107.4,7700.0,82.165,82.1802,82.1497,82.1497,7700.0
2014-02-20 12:15:00,107.4,107.59,107.38,107.56,11700.0,82.1497,82.295,82.1344,82.272,11700.0
2014-02-20 12:20:00,107.58,107.71,107.58,107.69,7100.0,82.2873,82.3868,82.2873,82.3715,7100.0
2014-02-20 12:25:00,107.69,107.74,107.59,107.67,9800.0,82.3715,82.4097,82.295,82.3562,9800.0
2014-02-20 12:30:00,107.69,107.71,107.63,107.68,6400.0,82.3715,82.3868,82.3256,82.3638,6400.0
2014-02-20 12:35:00,107.68,107.71,107.63,107.67,6600.0,82.3638,82.3868,82.3256,82.3562,6600.0
2014-02-20 12:40:00,107.67,107.69,107.61,107.63,9200.0,82.3562,82.3715,82.3103,82.3256,9200.0
2014-02-20 12:45:00,107.61,107.67,107.58,107.67,7400.0,82.3103,82.3562,82.2873,82.3562,7400.0
2014-02-20 12:50:00,107.69,107.69,107.59,107.63,13500.0,82.3715,82.3715,82.295,82.3256,13500.0
2014-02-20 12:55:00,107.64,107.68,107.52,107.56,9100.0,82.3332,82.3638,82.2414,82.272,9100.0
2014-02-20 13:00:00,107.53,107.65,107.53,107.62,7600.0,82.2491,82.3409,82.2491,82.3179,7600.0
2014-02-20 13:05:00,107.62,107.66,107.58,107.62,7400.0,82.3179,82.3485,82.2873,82.3179,7400.0
2014-02-20 13:10:00,107.64,107.64,107.62,107.63,5400.0,82.3332,82.3332,82.3179,82.3256,5400.0
2014-02-20 13:15:00,107.62,107.63,107.51,107.51,5500.0,82.3179,82.3256,82.2338,82.2338,5500.0
2014-02-20 13:20:00,107.52,107.52,107.48,107.5,4900.0,82.2414,82.2414,82.2108,82.2261,4900.0
2014-02-20 13:25:00,107.5,107.51,107.5,107.51,4200.0,82.2261,82.2338,82.2261,82.2338,4200.0
2014-02-20 13:30:00,107.51,107.61,107.5,107.55,11200.0,82.2338,82.3103,82.2261,82.2644,11200.0
2014-02-20 13:35:00,107.57,107.59,107.55,107.55,5100.0,82.2797,82.295,82.2644,82.2644,5100.0
2014-02-20 13:40:00,107.55,107.56,107.29,107.31,6900.0,82.2644,82.272,82.0655,82.0808,6900.0
2014-02-20 13:45:00,107.3,107.34,107.28,107.34,5700.0,82.0732,82.1038,82.0579,82.1038,5700.0
2014-02-20 13:50:00,107.34,107.38,107.33,107.37,8900.0,82.1038,82.1344,82.0961,82.1267,8900.0
2014-02-20 13:55:00,107.33,107.35,107.19,107.22,11900.0,82.0961,82.1114,81.989,82.012,11900.0
2014-02-20 14:00:00,107.21,107.27,107.2,107.2,7700.0,82.0043,82.0502,81.9967,81.9967,7700.0
2014-02-20 14:05:00,107.2,107.3,107.2,107.3,7100.0,81.9967,82.0732,81.9967,82.0732,7100.0
2014-02-20 14:10:00,107.3,107.42,107.27,107.42,5300.0,82.0732,82.165,82.0502,82.165,5300.0
2014-02-20 14:15:00,107.43,107.54,107.41,107.41,18800.0,82.1726,82.2567,82.1573,82.1573,18800.0
2014-02-20 14:20:00,107.42,107.52,107.35,107.51,18700.0,82.165,82.2414,82.1114,82.2338,18700.0
2014-02-20 14:25:00,107.53,107.55,107.42,107.48,11500.0,82.2491,82.2644,82.165,82.2108,11500.0
2014-02-20 14:30:00,107.45,107.51,107.45,107.47,5700.0,82.1879,82.2338,82.1879,82.2032,5700.0
2014-02-20 14:35:00,107.48,107.58,107.48,107.51,8400.0,82.2108,82.2873,82.2108,82.2338,8400.0
2014-02-20 14:40:00,107.53,107.66,107.53,107.65,10600.0,82.2491,82.3485,82.2491,82.3409,10600.0
2014-02-20 14:45:00,107.65,107.69,107.6,107.62,15900.0,82.3409,82.3715,82.3026,82.3179,15900.0
2014-02-20 14:50:00,107.63,107.7,107.58,107.63,8200.0,82.3256,82.3791,82.2873,82.3256,8200.0
2014-02-20 14:55:00,107.63,107.8,107.63,107.8,10800.0,82.3256,82.4556,82.3256,82.4556,10800.0
2014-02-20 15:00:00,107.84,107.86,107.77,107.77,13400.0,82.4862,82.5015,82.4327,82.4327,13400.0
2014-02-20 15:05:00,107.78,107.81,107.73,107.74,14100.0,82.4403,82.4633,82.4021,82.4097,14100.0
2014-02-20 15:10:00,107.74,107.9,107.73,107.87,11300.0,82.4097,82.5321,82.4021,82.5092,11300.0
2014-02-20 15:15:00,107.88,107.95,107.86,107.94,8700.0,82.5168,82.5703,82.5015,82.5627,8700.0
2014-02-20 15:20:00,107.95,107.96,107.81,107.83,17700.0,82.5703,82.578,82.4633,82.4786,17700.0
2014-02-20 15:25:00,107.81,107.83,107.75,107.81,17000.0,82.4633,82.4786,82.4174,82.4633,17000.0
2014-02-20 15:30:00,107.79,107.84,107.77,107.81,21900.0,82.448,82.4862,82.4327,82.4633,21900.0
2014-02-20 15:35:00,107.82,107.85,107.8,107.83,16700.0,82.4709,82.4939,82.4556,82.4786,16700.0
2014-02-20 15:40:00,107.84,107.93,107.83,107.92,23600.0,82.4862,82.555,82.4786,82.5474,23600.0
2014-02-20 15:45:00,107.92,107.96,107.89,107.9,28300.0,82.5474,82.578,82.5245,82.5321,28300.0
2014-02-20 15:50:00,107.91,107.94,107.82,107.85,33000.0,82.5397,82.5627,82.4709,82.4939,33000.0
2014-02-20 15:55:00,107.86,107.86,107.7,107.71,31800.0,82.5015,82.5015,82.3791,82.3868,31800.0
2014-02-21 09:30:00,107.1,107.43,106.58,106.59,85600.0,82.2891,82.5426,81.8896,81.8972,85600.0
2014-02-21 09:35:00,106.65,106.66,106.21,106.3,19800.0,81.9433,81.951,81.6053,81.6744,19800.0
2014-02-21 09:40:00,106.31,106.69,106.31,106.65,14800.0,81.6821,81.9741,81.6821,81.9433,14800.0
2014-02-21 09:45:00,106.62,107.63,106.59,107.55,98900.0,81.9203,82.6963,81.8972,82.6348,98900.0
2014-02-21 09:50:00,107.61,107.61,107.23,107.36,21800.0,82.6809,82.6809,82.389,82.4889,21800.0
2014-02-21 09:55:00,107.38,107.48,107.32,107.38,21400.0,82.5042,82.5811,82.4581,82.5042,21400.0
2014-02-21 10:00:00,107.37,108.05,107.34,108.01,56100.0,82.4965,83.019,82.4735,82.9883,56100.0
2014-02-21 10:05:00,108.02,108.06,107.71,107.71,22900.0,82.996,83.0267,82.7578,82.7578,22900.0
2014-02-21 10:10:00,107.75,107.86,107.66,107.82,19300.0,82.7885,82.873,82.7194,82.8423,19300.0
2014-02-21 10:15:00,107.87,107.87,107.61,107.61,10300.0,82.8807,82.8807,82.6809,82.6809,10300.0
2014-02-21 10:20:00,107.58,107.58,107.37,107.48,8700.0,82.6579,82.6579,82.4965,82.5811,8700.0
2014-02-21 10:25:00,107.53,107.53,107.47,107.5,4800.0,82.6195,82.6195,82.5734,82.5964,4800.0
2014-02-21 10:30:00,107.5,107.62,107.5,107.59,13600.0,82.5964,82.6886,82.5964,82.6656,13600.0
2014-02-21 10:35:00,107.6,107.66,107.53,107.66,3100.0,82.6733,82.7194,82.6195,82.7194,3100.0
2014-02-21 10:40:00,107.69,107.77,107.67,107.76,1600.0,82.7424,82.8039,82.727,82.7962,1600.0
2014-02-21 10:45:00,107.75,107.77,107.66,107.72,10700.0,82.7885,82.8039,82.7194,82.7655,10700.0
2014-02-21 10:50:00,107.74,107.74,107.64,107.64,3400.0,82.7808,82.7808,82.704,82.704,3400.0
2014-02-21 10:55:00,107.64,107.68,107.58,107.58,5200.0,82.704,82.7347,82.6579,82.6579,5200.0
2014-02-21 11:00:00,107.59,107.64,107.53,107.64,7000.0,82.6656,82.704,82.6195,82.704,7000.0
2014-02-21 11:05:00,107.67,107.73,107.59,107.61,9000.0,82.727,82.7731,82.6656,82.6809,9000.0
2014-02-21 11:10:00,107.63,107.78,107.63,107.73,10900.0,82.6963,82.8116,82.6963,82.7731,10900.0
2014-02-21 11:15:00,107.76,107.82,107.72,107.75,9500.0,82.7962,82.8423,82.7655,82.7885,9500.0
2014-02-21 11:20:00,107.75,107.78,107.7,107.73,11400.0,82.7885,82.8116,82.7501,82.7731,11400.0
2014-02-21 11:25:00,107.74,107.75,107.59,107.59,20500.0,82.7808,82.7885,82.6656,82.6656,20500.0
2014-02-21 11:30:00,107.59,107.76,107.57,107.7,5600.0,82.6656,82.7962,82.6502,82.7501,5600.0
2014-02-21 11:35:00,107.75,107.84,107.7,107.83,6600.0,82.7885,82.8577,82.7501,82.85,6600.0
2014-02-21 11:40:00,107.86,107.89,107.73,107.73,5900.0,82.873,82.8961,82.7731,82.7731,5900.0
2014-02-21 11:45:00,107.7,107.72,107.67,107.72,5000.0,82.7501,82.7655,82.727,82.7655,5000.0
2014-02-21 11:50:00,107.73,107.88,107.71,107.8,19700.0,82.7731,82.8884,82.7578,82.8269,19700.0
2014-02-21 11:55:00,107.77,107.82,107.72,107.74,15700.0,82.8039,82.8423,82.7655,82.7808,15700.0
2014-02-21 12:00:00,107.77,107.78,107.72,107.74,2800.0,82.8039,82.8116,82.7655,82.7808,2800.0
2014-02-21 12:05:00,107.74,107.75,107.68,107.69,9000.0,82.7808,82.7885,82.7347,82.7424,9000.0
2014-02-21 12:10:00,107.69,107.77,107.65,107.7,10600.0,82.7424,82.8039,82.7117,82.7501,10600.0
2014-02-21 12:15:00,107.69,107.78,107.67,107.75,5400.0,82.7424,82.8116,82.727,82.7885,5400.0
2014-02-21 12:20:00,107.75,107.78,107.73,107.75,2700.0,82.7885,82.8116,82.7731,82.7885,2700.0
2014-02-21 12:25:00,107.75,107.77,107.75,107.75,11200.0,82.7885,82.8039,82.7885,82.7885,11200.0
2014-02-21 12:30:00,107.73,107.76,107.73,107.74,4700.0,82.7731,82.7962,82.7731,82.7808,4700.0
2014-02-21 12:35:00,107.73,107.74,107.68,107.69,4000.0,82.7731,82.7808,82.7347,82.7424,4000.0
2014-02-21 12:40:00,107.68,107.68,107.6,107.67,7200.0,82.7347,82.7347,82.6733,82.727,7200.0
2014-02-21 12:45:00,107.67,107.67,107.6,107.65,4000.0,82.727,82.727,82.6733,82.7117,4000.0
2014-02-21 12:50:00,107.64,107.64,107.59,107.63,3900.0,82.704,82.704,82.6656,82.6963,3900.0
2014-02-21 12:55:00,107.61,107.62,107.53,107.55,6100.0,82.6809,82.6886,82.6195,82.6348,6100.0
2014-02-21 13:00:00,107.56,107.58,107.52,107.55,4800.0,82.6425,82.6579,82.6118,82.6348,4800.0
2014-02-21 13:05:00,107.53,107.61,107.52,107.61,4600.0,82.6195,82.6809,82.6118,82.6809,4600.0
2014-02-21 13:10:00,107.59,107.59,107.56,107.57,3900.0,82.6656,82.6656,82.6425,82.6502,3900.0
2014-02-21 13:15:00,107.57,107.58,107.55,107.58,4100.0,82.6502,82.6579,82.6348,82.6579,4100.0
2014-02-21 13:20:00,107.58,107.66,107.56,107.57,7000.0,82.6579,82.7194,82.6425,82.6502,7000.0
2014-02-21 13:25:00,107.57,107.61,107.51,107.58,24300.0,82.6502,82.6809,82.6041,82.6579,24300.0
2014-02-21 13:30:00,107.58,107.61,107.57,107.6,3800.0,82.6579,82.6809,82.6502,82.6733,3800.0
2014-02-21 13:35:00,107.6,107.63,107.53,107.62,11400.0,82.6733,82.6963,82.6195,82.6886,11400.0
2014-02-21 13:40:00,107.6,107.69,107.55,107.68,11100.0,82.6733,82.7424,82.6348,82.7347,11100.0
2014-02-21 13:45:00,107.68,107.74,107.68,107.72,9600.0,82.7347,82.7808,82.7347,82.7655,9600.0
2014-02-21 13:50:00,107.71,107.71,107.61,107.66,11100.0,82.7578,82.7578,82.6809,82.7194,11100.0
2014-02-21 13:55:00,107.65,107.68,107.65,107.66,3400.0,82.7117,82.7347,82.7117,82.7194,3400.0
2014-02-21 14:00:00,107.66,107.67,107.63,107.65,6200.0,82.7194,82.727,82.6963,82.7117,6200.0
2014-02-21 14:05:00,107.65,107.65,107.56,107.56,4800.0,82.7117,82.7117,82.6425,82.6425,4800.0
2014-02-21 14:10:00,107.57,107.58,107.5,107.53,15700.0,82.6502,82.6579,82.5964,82.6195,15700.0
2014-02-21 14:15:00,107.53,107.57,107.5,107.55,6600.0,82.6195,82.6502,82.5964,82.6348,6600.0
2014-02-21 14:20:00,107.56,107.58,107.53,107.53,3500.0,82.6425,82.6579,82.6195,82.6195,3500.0
2014-02-21 14:25:00,107.52,107.58,107.52,107.53,7800.0,82.6118,82.6579,82.6118,82.6195,7800.0
2014-02-21 14:30:00,107.53,107.54,107.48,107.52,12400.0,82.6195,82.6272,82.5811,82.6118,12400.0
2014-02-21 14:35:00,107.52,107.6,107.51,107.56,14400.0,82.6118,82.6733,82.6041,82.6425,14400.0
2014-02-21 14:40:00,107.55,107.66,107.53,107.65,7900.0,82.6348,82.7194,82.6195,82.7117,7900.0
2014-02-21 14:45:00,107.63,107.66,107.61,107.63,7000.0,82.6963,82.7194,82.6809,82.6963,7000.0
2014-02-21 14:50:00,107.64,107.67,107.62,107.62,9900.0,82.704,82.727,82.6886,82.6886,9900.0
2014-02-21 14:55:00,107.63,107.68,107.58,107.62,14900.0,82.6963,82.7347,82.6579,82.6886,14900.0
2014-02-21 15:00:00,107.62,107.62,107.57,107.59,6800.0,82.6886,82.6886,82.6502,82.6656,6800.0
2014-02-21 15:05:00,107.6,107.65,107.58,107.63,11600.0,82.6733,82.7117,82.6579,82.6963,11600.0
2014-02-21 15:10:00,107.64,107.65,107.6,107.65,6000.0,82.704,82.7117,82.6733,82.7117,6000.0
2014-02-21 15:15:00,107.63,107.67,107.63,107.66,3600.0,82.6963,82.727,82.6963,82.7194,3600.0
2014-02-21 15:20:00,107.66,107.74,107.66,107.71,12200.0,82.7194,82.7808,82.7194,82.7578,12200.0
2014-02-21 15:25:00,107.7,107.82,107.7,107.8,8300.0,82.7501,82.8423,82.7501,82.8269,8300.0
2014-02-21 15:30:00,107.8,107.8,107.68,107.7,13600.0,82.8269,82.8269,82.7347,82.7501,13600.0
2014-02-21 15:35:00,107.71,107.73,107.65,107.65,9700.0,82.7578,82.7731,82.7117,82.7117,9700.0
2014-02-21 15:40:00,107.66,107.72,107.66,107.72,13300.0,82.7194,82.7655,82.7194,82.7655,13300.0
2014-02-21 15:45:00,107.71,107.76,107.67,107.7,28700.0,82.7578,82.7962,82.727,82.7501,28700.0
2014-02-21 15:50:00,107.7,107.72,107.66,107.7,25400.0,82.7501,82.7655,82.7194,82.7501,25400.0
2014-02-21 15:55:00,107.7,107.71,107.64,107.71,70700.0,82.7501,82.7578,82.704,82.7578,70700.0
2014-02-24 09:30:00,107.42,108.41,107.17,108.34,148900.0,82.535,83.2956,82.3429,83.2418,148900.0
2014-02-24 09:35:00,108.17,108.32,107.91,108.22,18000.0,83.1112,83.2265,82.9114,83.1496,18000.0
2014-02-24 09:40:00,108.19,108.26,107.9,108.03,25400.0,83.1266,83.1804,82.9038,83.0036,25400.0
2014-02-24 09:45:00,108.02,108.17,107.92,108.15,16200.0,82.996,83.1112,82.9191,83.0958,16200.0
2014-02-24 09:50:00,108.15,108.35,108.05,108.27,9400.0,83.0958,83.2495,83.019,83.188,9400.0
2014-02-24 09:55:00,108.26,108.28,108.0,108.01,14300.0,83.1804,83.1957,82.9806,82.9883,14300.0
2014-02-24 10:00:00,108.01,108.06,107.95,107.96,7600.0,82.9883,83.0267,82.9422,82.9499,7600.0
2014-02-24 10:05:00,107.99,108.14,107.96,108.09,20900.0,82.9729,83.0882,82.9499,83.0497,20900.0
2014-02-24 10:10:00,108.05,108.1,107.97,108.04,8800.0,83.019,83.0574,82.9575,83.0113,8800.0
2014-02-24 10:15:00,108.03,108.07,107.91,107.98,22500.0,83.0036,83.0344,82.9114,82.9652,22500.0
2014-02-24 10:20:00,107.97,108.22,107.87,108.22,55400.0,82.9575,83.1496,82.8807,83.1496,55400.0
2014-02-24 10:25:00,108.23,108.38,108.11,108.25,39100.0,83.1573,83.2726,83.0651,83.1727,39100.0
2014-02-24 10:30:00,108.22,108.25,108.1,108.17,12300.0,83.1496,83.1727,83.0574,83.1112,12300.0
2014-02-24 10:35:00,108.13,108.27,108.11,108.15,6000.0,83.0805,83.188,83.0651,83.0958,6000.0
2014-02-24 10:40:00,108.17,108.19,108.04,108.15,6200.0,83.1112,83.1266,83.0113,83.0958,6200.0
2014-02-24 10:45:00,108.17,108.2,108.02,108.08,9500.0,83.1112,83.1343,82.996,83.0421,9500.0
2014-02-24 10:50:00,108.04,108.09,108.0,108.09,13500.0,83.0113,83.0497,82.9806,83.0497,13500.0
2014-02-24 10:55:00,108.07,108.12,107.99,108.05,33300.0,83.0344,83.0728,82.9729,83.019,33300.0
2014-02-24 11:00:00,108.04,108.14,108.0,108.1,16000.0,83.0113,83.0882,82.9806,83.0574,16000.0
2014-02-24 11:05:00,108.14,108.21,108.1,108.2,12900.0,83.0882,83.1419,83.0574,83.1343,12900.0
2014-02-24 11:10:00,108.2,108.34,108.18,108.26,6200.0,83.1343,83.2418,83.1189,83.1804,6200.0
2014-02-24 11:15:00,108.24,108.24,108.07,108.11,30200.0,83.165,83.165,83.0344,83.0651,30200.0
2014-02-24 11:20:00,108.1,108.13,108.0,108.0,10300.0,83.0574,83.0805,82.9806,82.9806,10300.0
2014-02-24 11:25:00,108.0,108.14,108.0,108.08,16800.0,82.9806,83.0882,82.9806,83.0421,16800.0
2014-02-24 11:30:00,108.13,108.31,108.09,108.31,5800.0,83.0805,83.2188,83.0497,83.2188,5800.0
2014-02-24 11:35:00,108.33,108.45,108.32,108.43,4900.0,83.2341,83.3263,83.2265,83.311,4900.0
2014-02-24 11:40:00,108.39,108.41,108.19,108.26,13100.0,83.2802,83.2956,83.1266,83.1804,13100.0
2014-02-24 11:45:00,108.25,108.34,108.22,108.34,5500.0,83.1727,83.2418,83.1496,83.2418,5500.0
2014-02-24 11:50:00,108.35,108.43,108.28,108.36,6500.0,83.2495,83.311,83.1957,83.2572,6500.0
2014-02-24 11:55:00,108.34,108.41,108.33,108.38,6600.0,83.2418,83.2956,83.2341,83.2726,6600.0
2014-02-24 12:00:00,108.39,108.42,108.34,108.4,4000.0,83.2802,83.3033,83.2418,83.2879,4000.0
2014-02-24 12:05:00,108.41,108.43,108.37,108.43,4400.0,83.2956,83.311,83.2649,83.311,4400.0
2014-02-24 12:10:00,108.41,108.49,108.36,108.45,10100.0,83.2956,83.3571,83.2572,83.3263,10100.0
2014-02-24 12:15:00,108.49,108.62,108.47,108.57,17900.0,83.3571,83.457,83.3417,83.4185,17900.0
2014-02-24 12:20:00,108.59,108.69,108.59,108.61,11900.0,83.4339,83.5108,83.4339,83.4493,11900.0
2014-02-24 12:25:00,108.64,108.66,108.56,108.56,4500.0,83.4723,83.4877,83.4109,83.4109,4500.0
2014-02-24 12:30:00,108.56,108.57,108.53,108.56,3100.0,83.4109,83.4185,83.3878,83.4109,3100.0
2014-02-24 12:35:00,108.54,108.54,108.49,108.54,1800.0,83.3955,83.3955,83.3571,83.3955,1800.0
2014-02-24 12:40:00,108.52,108.53,108.44,108.48,34900.0,83.3801,83.3878,83.3187,83.3494,34900.0
2014-02-24 12:45:00,108.45,108.48,108.45,108.47,5500.0,83.3263,83.3494,83.3263,83.3417,5500.0
2014-02-24 12:50:00,108.44,108.47,108.44,108.45,1100.0,83.3187,83.3417,83.3187,83.3263,1100.0
2014-02-24 12:55:00,108.43,108.44,108.38,108.39,9600.0,83.311,83.3187,83.2726,83.2802,9600.0
2014-02-24 13:00:00,108.38,108.4,108.28,108.29,29100.0,83.2726,83.2879,83.1957,83.2034,29100.0
2014-02-24 13:05:00,108.27,108.33,108.27,108.33,6800.0,83.188,83.2341,83.188,83.2341,6800.0
2014-02-24 13:10:00,108.34,108.38,108.32,108.37,5100.0,83.2418,83.2726,83.2265,83.2649,5100.0
2014-02-24 13:15:00,108.39,108.41,108.38,108.41,1700.0,83.2802,83.2956,83.2726,83.2956,1700.0
2014-02-24 13:20:00,108.4,108.53,108.4,108.53,9000.0,83.2879,83.3878,83.2879,83.3878,9000.0
2014-02-24 13:25:00,108.52,108.56,108.44,108.53,29900.0,83.3801,83.4109,83.3187,83.3878,29900.0
2014-02-24 13:30:00,108.5,108.53,108.47,108.53,5000.0,83.3648,83.3878,83.3417,83.3878,5000.0
2014-02-24 13:35:00,108.52,108.52,108.43,108.43,14500.0,83.3801,83.3801,83.311,83.311,14500.0
2014-02-24 13:40:00,108.43,108.44,108.4,108.4,11600.0,83.311,83.3187,83.2879,83.2879,11600.0
2014-02-24 13:45:00,108.4,108.43,108.4,108.43,6700.0,83.2879,83.311,83.2879,83.311,6700.0
2014-02-24 13:50:00,108.42,108.42,108.33,108.34,9800.0,83.3033,83.3033,83.2341,83.2418,9800.0
2014-02-24 13:55:00,108.34,108.34,108.31,108.32,11500.0,83.2418,83.2418,83.2188,83.2265,11500.0
2014-02-24 14:00:00,108.32,108.4,108.28,108.38,7100.0,83.2265,83.2879,83.1957,83.2726,7100.0
2014-02-24 14:05:00,108.37,108.44,108.35,108.43,5400.0,83.2649,83.3187,83.2495,83.311,5400.0
2014-02-24 14:10:00,108.43,108.43,108.39,108.41,3400.0,83.311,83.311,83.2802,83.2956,3400.0
2014-02-24 14:15:00,108.42,108.42,108.38,108.38,3600.0,83.3033,83.3033,83.2726,83.2726,3600.0
2014-02-24 14:20:00,108.36,108.36,108.32,108.32,3900.0,83.2572,83.2572,83.2265,83.2265,3900.0
2014-02-24 14:25:00,108.33,108.36,108.32,108.35,3400.0,83.2341,83.2572,83.2265,83.2495,3400.0
2014-02-24 14:30:00,108.35,108.35,108.3,108.32,5800.0,83.2495,83.2495,83.2111,83.2265,5800.0
2014-02-24 14:35:00,108.3,108.43,108.27,108.43,12500.0,83.2111,83.311,83.188,83.311,12500.0
2014-02-24 14:40:00,108.46,108.47,108.37,108.38,6000.0,83.334,83.3417,83.2649,83.2726,6000.0
2014-02-24 14:45:00,108.38,108.41,108.37,108.38,4400.0,83.2726,83.2956,83.2649,83.2726,4400.0
2014-02-24 14:50:00,108.37,108.39,108.36,108.37,3500.0,83.2649,83.2802,83.2572,83.2649,3500.0
2014-02-24 14:55:00,108.36,108.38,108.3,108.31,4800.0,83.2572,83.2726,83.2111,83.2188,4800.0
2014-02-24 15:00:00,108.28,108.3,108.23,108.25,5500.0,83.1957,83.2111,83.1573,83.1727,5500.0
2014-02-24 15:05:00,108.25,108.29,108.23,108.25,8200.0,83.1727,83.2034,83.1573,83.1727,8200.0
2014-02-24 15:10:00,108.26,108.31,108.25,108.28,7400.0,83.1804,83.2188,83.1727,83.1957,7400.0
2014-02-24 15:15:00,108.26,108.3,108.25,108.3,8700.0,83.1804,83.2111,83.1727,83.2111,8700.0
2014-02-24 15:20:00,108.31,108.35,108.31,108.32,7300.0,83.2188,83.2495,83.2188,83.2265,7300.0
2014-02-24 15:25:00,108.33,108.34,108.24,108.25,10700.0,83.2341,83.2418,83.165,83.1727,10700.0
2014-02-24 15:30:00,108.26,108.34,108.22,108.28,12900.0,83.1804,83.2418,83.1496,83.1957,12900.0
2014-02-24 15:35:00,108.28,108.28,108.2,108.21,12200.0,83.1957,83.1957,83.1343,83.1419,12200.0
2014-02-24 15:40:00,108.2,108.25,108.16,108.21,26800.0,83.1343,83.1727,83.1035,83.1419,26800.0
2014-02-24 15:45:00,108.21,108.26,108.2,108.22,23500.0,83.1419,83.1804,83.1343,83.1496,23500.0
2014-02-24 15:50:00,108.22,108.25,108.2,108.23,38500.0,83.1496,83.1727,83.1343,83.1573,38500.0
2014-02-24 15:55:00,108.24,108.24,108.05,108.07,73000.0,83.165,83.165,83.019,83.0344,73000.0
2014-02-25 09:30:00,107.7,107.7,107.46,107.46,52300.0,82.7501,82.7501,82.5657,82.5657,52300.0
2014-02-25 09:35:00,107.37,107.39,106.89,107.26,64800.0,82.4965,82.5119,82.1277,82.412,64800.0
2014-02-25 09:40:00,107.27,107.33,107.04,107.32,23100.0,82.4197,82.4658,82.243,82.4581,23100.0
2014-02-25 09:45:00,107.3,107.45,107.25,107.34,59400.0,82.4428,82.558,82.4043,82.4735,59400.0
2014-02-25 09:50:00,107.33,107.64,107.29,107.51,73700.0,82.4658,82.704,82.4351,82.6041,73700.0
2014-02-25 09:55:00,107.5,107.85,107.47,107.85,73500.0,82.5964,82.8653,82.5734,82.8653,73500.0
2014-02-25 10:00:00,107.84,107.99,107.69,107.75,45500.0,82.8577,82.9729,82.7424,82.7885,45500.0
2014-02-25 10:05:00,107.72,107.94,107.67,107.68,56200.0,82.7655,82.9345,82.727,82.7347,56200.0
2014-02-25 10:10:00,107.74,107.95,107.74,107.95,21600.0,82.7808,82.9422,82.7808,82.9422,21600.0
2014-02-25 10:15:00,107.95,107.99,107.76,107.89,49500.0,82.9422,82.9729,82.7962,82.8961,49500.0
2014-02-25 10:20:00,107.83,107.88,107.71,107.75,8100.0,82.85,82.8884,82.7578,82.7885,8100.0
2014-02-25 10:25:00,107.74,107.76,107.55,107.57,5200.0,82.7808,82.7962,82.6348,82.6502,5200.0
2014-02-25 10:30:00,107.51,107.73,107.5,107.6,16500.0,82.6041,82.7731,82.5964,82.6733,16500.0
2014-02-25 10:35:00,107.62,107.66,107.56,107.66,4100.0,82.6886,82.7194,82.6425,82.7194,4100.0
2014-02-25 10:40:00,107.66,107.71,107.5,107.5,20100.0,82.7194,82.7578,82.5964,82.5964,20100.0
2014-02-25 10:45:00,107.54,107.63,107.52,107.52,11100.0,82.6272,82.6963,82.6118,82.6118,11100.0
2014-02-25 10:50:00,107.52,107.77,107.52,107.74,15000.0,82.6118,82.8039,82.6118,82.7808,15000.0
2014-02-25 10:55:00,107.73,107.91,107.73,107.9,11800.0,82.7731,82.9114,82.7731,82.9038,11800.0
2014-02-25 11:00:00,107.94,108.07,107.91,108.01,10300.0,82.9345,83.0344,82.9114,82.9883,10300.0
2014-02-25 11:05:00,107.98,108.04,107.91,108.03,11800.0,82.9652,83.0113,82.9114,83.0036,11800.0
2014-02-25 11:10:00,107.99,108.04,107.94,108.01,23700.0,82.9729,83.0113,82.9345,82.9883,23700.0
2014-02-25 11:15:00,108.04,108.13,108.03,108.1,4500.0,83.0113,83.0805,83.0036,83.0574,4500.0
2014-02-25 11:20:00,108.1,108.16,108.04,108.07,8100.0,83.0574,83.1035,83.0113,83.0344,8100.0
2014-02-25 11:25:00,108.07,108.14,108.01,108.08,10500.0,83.0344,83.0882,82.9883,83.0421,10500.0
2014-02-25 11:30:00,108.12,108.14,108.09,108.1,4000.0,83.0728,83.0882,83.0497,83.0574,4000.0
2014-02-25 11:35:00,108.13,108.17,108.02,108.12,2700.0,83.0805,83.1112,82.996,83.0728,2700.0
2014-02-25 11:40:00,108.17,108.17,107.92,108.02,26300.0,83.1112,83.1112,82.9191,82.996,26300.0
2014-02-25 11:45:00,108.02,108.11,108.02,108.09,2800.0,82.996,83.0651,82.996,83.0497,2800.0
2014-02-25 11:50:00,108.1,108.1,107.95,108.0,5400.0,83.0574,83.0574,82.9422,82.9806,5400.0
2014-02-25 11:55:00,107.99,107.99,107.91,107.95,18200.0,82.9729,82.9729,82.9114,82.9422,18200.0
2014-02-25 12:00:00,107.94,108.06,107.92,108.03,2500.0,82.9345,83.0267,82.9191,83.0036,2500.0
2014-02-25 12:05:00,108.04,108.11,108.0,108.04,5400.0,83.0113,83.0651,82.9806,83.0113,5400.0
2014-02-25 12:10:00,108.01,108.02,107.88,107.91,13900.0,82.9883,82.996,82.8884,82.9114,13900.0
2014-02-25 12:15:00,107.9,107.9,107.85,107.85,2200.0,82.9038,82.9038,82.8653,82.8653,2200.0
2014-02-25 12:20:00,107.83,107.84,107.74,107.79,6100.0,82.85,82.8577,82.7808,82.8192,6100.0
2014-02-25 12:25:00,107.76,107.87,107.75,107.84,4400.0,82.7962,82.8807,82.7885,82.8577,4400.0
2014-02-25 12:30:00,107.8,107.87,107.77,107.77,5100.0,82.8269,82.8807,82.8039,82.8039,5100.0
2014-02-25 12:35:00,107.78,107.78,107.74,107.76,4000.0,82.8116,82.8116,82.7808,82.7962,4000.0
2014-02-25 12:40:00,107.74,107.75,107.62,107.7,15600.0,82.7808,82.7885,82.6886,82.7501,15600.0
2014-02-25 12:45:00,107.71,107.76,107.69,107.7,5000.0,82.7578,82.7962,82.7424,82.7501,5000.0
2014-02-25 12:50:00,107.69,107.7,107.65,107.67,2800.0,82.7424,82.7501,82.7117,82.727,2800.0
2014-02-25 12:55:00,107.67,107.72,107.66,107.67,5300.0,82.727,82.7655,82.7194,82.727,5300.0
2014-02-25 13:00:00,107.69,107.72,107.64,107.68,4900.0,82.7424,82.7655,82.704,82.7347,4900.0
2014-02-25 13:05:00,107.68,107.72,107.64,107.71,4100.0,82.7347,82.7655,82.704,82.7578,4100.0
2014-02-25 13:10:00,107.71,107.74,107.65,107.73,7600.0,82.7578,82.7808,82.7117,82.7731,7600.0
2014-02-25 13:15:00,107.72,107.74,107.62,107.63,6200.0,82.7655,82.7808,82.6886,82.6963,6200.0
2014-02-25 13:20:00,107.63,107.63,107.54,107.56,10600.0,82.6963,82.6963,82.6272,82.6425,10600.0
2014-02-25 13:25:00,107.56,107.68,107.54,107.62,6700.0,82.6425,82.7347,82.6272,82.6886,6700.0
2014-02-25 13:30:00,107.64,107.72,107.6,107.7,10500.0,82.704,82.7655,82.6733,82.7501,10500.0
2014-02-25 13:35:00,107.68,107.68,107.49,107.49,15500.0,82.7347,82.7347,82.5887,82.5887,15500.0
2014-02-25 13:40:00,107.5,107.5,107.45,107.46,6800.0,82.5964,82.5964,82.558,82.5657,6800.0
2014-02-25 13:45:00,107.44,107.44,107.33,107.33,10600.0,82.5503,82.5503,82.4658,82.4658,10600.0
2014-02-25 13:50:00,107.34,107.34,107.27,107.3,12800.0,82.4735,82.4735,82.4197,82.4428,12800.0
2014-02-25 13:55:00,107.29,107.3,107.21,107.21,13400.0,82.4351,82.4428,82.3736,82.3736,13400.0
2014-02-25 14:00:00,107.21,107.29,107.11,107.13,7200.0,82.3736,82.4351,82.2968,82.3121,7200.0
2014-02-25 14:05:00,107.13,107.13,107.0,107.07,19300.0,82.3121,82.3121,82.2123,82.266,19300.0
2014-02-25 14:10:00,107.06,107.07,106.98,107.07,27500.0,82.2584,82.266,82.1969,82.266,27500.0
2014-02-25 14:15:00,107.11,107.12,107.05,107.1,7600.0,82.2968,82.3045,82.2507,82.2891,7600.0
2014-02-25 14:20:00,107.1,107.1,107.01,107.01,9300.0,82.2891,82.2891,82.2199,82.2199,9300.0
2014-02-25 14:25:00,107.03,107.12,107.02,107.09,9900.0,82.2353,82.3045,82.2276,82.2814,9900.0
2014-02-25 14:30:00,107.13,107.13,106.99,107.11,9700.0,82.3121,82.3121,82.2046,82.2968,9700.0
2014-02-25 14:35:00,107.11,107.17,107.06,107.16,12300.0,82.2968,82.3429,82.2584,82.3352,12300.0
2014-02-25 14:40:00,107.17,107.22,107.16,107.17,8500.0,82.3429,82.3813,82.3352,82.3429,8500.0
2014-02-25 14:45:00,107.18,107.22,107.17,107.17,8700.0,82.3506,82.3813,82.3429,82.3429,8700.0
2014-02-25 14:50:00,107.18,107.18,107.1,107.14,14500.0,82.3506,82.3506,82.2891,82.3198,14500.0
2014-02-25 14:55:00,107.12,107.15,107.01,107.15,14500.0,82.3045,82.3275,82.2199,82.3275,14500.0
2014-02-25 15:00:00,107.14,107.17,107.1,107.17,10100.0,82.3198,82.3429,82.2891,82.3429,10100.0
2014-02-25 15:05:00,107.16,107.17,107.04,107.04,14600.0,82.3352,82.3429,82.243,82.243,14600.0
2014-02-25 15:10:00,107.04,107.04,106.89,106.89,18900.0,82.243,82.243,82.1277,82.1277,18900.0
2014-02-25 15:15:00,106.89,106.94,106.85,106.89,19300.0,82.1277,82.1662,82.097,82.1277,19300.0
2014-02-25 15:20:00,106.9,106.92,106.83,106.84,21200.0,82.1354,82.1508,82.0816,82.0893,21200.0
2014-02-25 15:25:00,106.85,106.85,106.55,106.58,48700.0,82.097,82.097,81.8665,81.8896,48700.0
2014-02-25 15:30:00,106.58,106.58,106.54,106.58,36400.0,81.8896,81.8896,81.8588,81.8896,36400.0
2014-02-25 15:35:00,106.58,106.85,106.58,106.83,32300.0,81.8896,82.097,81.8896,82.0816,32300.0
2014-02-25 15:40:00,106.84,106.85,106.6,106.62,38800.0,82.0893,82.097,81.9049,81.9203,38800.0
2014-02-25 15:45:00,106.62,106.77,106.6,106.77,64400.0,81.9203,82.0355,81.9049,82.0355,64400.0
2014-02-25 15:50:00,106.75,106.79,106.67,106.69,37400.0,82.0202,82.0509,81.9587,81.9741,37400.0
2014-02-25 15:55:00,106.7,106.78,106.63,106.76,55100.0,81.9818,82.0432,81.928,82.0279,55100.0
2014-02-26 09:30:00,106.6,107.11,106.42,107.11,39500.0,81.9049,82.2968,81.7666,82.2968,39500.0
2014-02-26 09:35:00,107.11,107.11,106.76,106.97,9800.0,82.2968,82.2968,82.0279,82.1892,9800.0
2014-02-26 09:40:00,106.96,106.96,106.75,106.75,26400.0,82.1815,82.1815,82.0202,82.0202,26400.0
2014-02-26 09:45:00,106.79,107.17,106.74,107.0,99400.0,82.0509,82.3429,82.0125,82.2123,99400.0
2014-02-26 09:50:00,106.96,107.1,106.84,107.1,128800.0,82.1815,82.2891,82.0893,82.2891,128800.0
2014-02-26 09:55:00,107.07,107.19,106.94,106.97,14400.0,82.266,82.3582,82.1662,82.1892,14400.0
2014-02-26 10:00:00,106.96,107.21,106.96,107.2,22500.0,82.1815,82.3736,82.1815,82.3659,22500.0
2014-02-26 10:05:00,107.21,107.21,106.9,106.98,98000.0,82.3736,82.3736,82.1354,82.1969,98000.0
2014-02-26 10:10:00,106.98,107.2,106.93,107.13,33500.0,82.1969,82.3659,82.1585,82.3121,33500.0
2014-02-26 10:15:00,107.04,107.12,106.94,107.04,52700.0,82.243,82.3045,82.1662,82.243,52700.0
2014-02-26 10:20:00,107.05,107.08,106.73,106.88,98500.0,82.2507,82.2737,82.0048,82.1201,98500.0
2014-02-26 10:25:00,106.94,106.95,106.89,106.89,20200.0,82.1662,82.1738,82.1277,82.1277,20200.0
2014-02-26 10:30:00,106.89,106.94,106.76,106.76,12700.0,82.1277,82.1662,82.0279,82.0279,12700.0
2014-02-26 10:35:00,106.76,106.89,106.75,106.78,13100.0,82.0279,82.1277,82.0202,82.0432,13100.0
2014-02-26 10:40:00,106.8,106.85,106.76,106.76,14900.0,82.0586,82.097,82.0279,82.0279,14900.0
2014-02-26 10:45:00,106.74,106.76,106.52,106.53,15400.0,82.0125,82.0279,81.8435,81.8511,15400.0
2014-02-26 10:50:00,106.53,106.59,106.48,106.53,12000.0,81.8511,81.8972,81.8127,81.8511,12000.0
2014-02-26 10:55:00,106.52,106.53,106.39,106.52,16900.0,81.8435,81.8511,81.7436,81.8435,16900.0
2014-02-26 11:00:00,106.52,106.58,106.34,106.34,19200.0,81.8435,81.8896,81.7052,81.7052,19200.0
2014-02-26 11:05:00,106.36,106.36,106.27,106.32,18800.0,81.7205,81.7205,81.6514,81.6898,18800.0
2014-02-26 11:10:00,106.31,106.49,106.29,106.45,11100.0,81.6821,81.8204,81.6667,81.7897,11100.0
2014-02-26 11:15:00,106.44,106.46,106.03,106.25,37800.0,81.782,81.7974,81.467,81.636,37800.0
2014-02-26 11:20:00,106.25,106.36,106.15,106.32,14700.0,81.636,81.7205,81.5592,81.6898,14700.0
2014-02-26 11:25:00,106.3,106.54,106.3,106.53,20000.0,81.6744,81.8588,81.6744,81.8511,20000.0
2014-02-26 11:30:00,106.52,106.56,106.43,106.46,13200.0,81.8435,81.8742,81.7743,81.7974,13200.0
2014-02-26 11:35:00,106.45,106.53,106.39,106.43,7200.0,81.7897,81.8511,81.7436,81.7743,7200.0
2014-02-26 11:40:00,106.43,106.49,106.35,106.39,6700.0,81.7743,81.8204,81.7128,81.7436,6700.0
2014-02-26 11:45:00,106.39,106.39,105.99,106.1,41900.0,81.7436,81.7436,81.4362,81.5208,41900.0
2014-02-26 11:50:00,106.11,106.11,105.97,106.02,12000.0,81.5284,81.5284,81.4209,81.4593,12000.0
2014-02-26 11:55:00,106.02,106.15,106.02,106.15,5900.0,81.4593,81.5592,81.4593,81.5592,5900.0
2014-02-26 12:00:00,106.16,106.34,106.16,106.28,7500.0,81.5669,81.7052,81.5669,81.6591,7500.0
2014-02-26 12:05:00,106.3,106.33,106.25,106.31,9700.0,81.6744,81.6975,81.636,81.6821,9700.0
2014-02-26 12:10:00,106.32,106.39,106.32,106.32,7700.0,81.6898,81.7436,81.6898,81.6898,7700.0
2014-02-26 12:15:00,106.34,106.42,106.28,106.4,8200.0,81.7052,81.7666,81.6591,81.7513,8200.0
2014-02-26 12:20:00,106.43,106.44,106.39,106.41,4200.0,81.7743,81.782,81.7436,81.7589,4200.0
2014-02-26 12:25:00,106.42,106.49,106.41,106.47,7700.0,81.7666,81.8204,81.7589,81.805,7700.0
2014-02-26 12:30:00,106.47,106.48,106.39,106.46,12800.0,81.805,81.8127,81.7436,81.7974,12800.0
2014-02-26 12:35:00,106.47,106.48,106.42,106.47,7200.0,81.805,81.8127,81.7666,81.805,7200.0
2014-02-26 12:40:00,106.46,106.53,106.46,106.5,6200.0,81.7974,81.8511,81.7974,81.8281,6200.0
2014-02-26 12:45:00,106.53,106.55,106.33,106.39,15000.0,81.8511,81.8665,81.6975,81.7436,15000.0
2014-02-26 12:50:00,106.39,106.39,106.33,106.34,9600.0,81.7436,81.7436,81.6975,81.7052,9600.0
2014-02-26 12:55:00,106.37,106.46,106.37,106.41,7100.0,81.7282,81.7974,81.7282,81.7589,7100.0
2014-02-26 13:00:00,106.39,106.42,106.28,106.29,6800.0,81.7436,81.7666,81.6591,81.6667,6800.0
2014-02-26 13:05:00,106.31,106.4,106.31,106.37,7100.0,81.6821,81.7513,81.6821,81.7282,7100.0
2014-02-26 13:10:00,106.37,106.44,106.36,106.44,8400.0,81.7282,81.782,81.7205,81.782,8400.0
2014-02-26 13:15:00,106.44,106.44,106.32,106.35,9600.0,81.782,81.782,81.6898,81.7128,9600.0
2014-02-26 13:20:00,106.36,106.38,106.33,106.36,8200.0,81.7205,81.7359,81.6975,81.7205,8200.0
2014-02-26 13:25:00,106.36,106.37,106.33,106.36,7700.0,81.7205,81.7282,81.6975,81.7205,7700.0
2014-02-26 13:30:00,106.37,106.4,106.33,106.36,6600.0,81.7282,81.7513,81.6975,81.7205,6600.0
2014-02-26 13:35:00,106.36,106.42,106.35,106.42,4200.0,81.7205,81.7666,81.7128,81.7666,4200.0
2014-02-26 13:40:00,106.42,106.54,106.4,106.52,8300.0,81.7666,81.8588,81.7513,81.8435,8300.0
2014-02-26 13:45:00,106.53,106.6,106.52,106.53,8700.0,81.8511,81.9049,81.8435,81.8511,8700.0
2014-02-26 13:50:00,106.51,106.52,106.42,106.42,5700.0,81.8358,81.8435,81.7666,81.7666,5700.0
2014-02-26 13:55:00,106.43,106.45,106.32,106.39,8300.0,81.7743,81.7897,81.6898,81.7436,8300.0
2014-02-26 14:00:00,106.39,106.42,106.35,106.37,12800.0,81.7436,81.7666,81.7128,81.7282,12800.0
2014-02-26 14:05:00,106.37,106.37,106.27,106.27,11300.0,81.7282,81.7282,81.6514,81.6514,11300.0
2014-02-26 14:10:00,106.28,106.31,106.23,106.24,22500.0,81.6591,81.6821,81.6206,81.6283,22500.0
2014-02-26 14:15:00,106.24,106.27,106.17,106.18,9700.0,81.6283,81.6514,81.5745,81.5822,9700.0
2014-02-26 14:20:00,106.16,106.16,106.06,106.07,10600.0,81.5669,81.5669,81.49,81.4977,10600.0
2014-02-26 14:25:00,106.08,106.08,105.82,105.83,24300.0,81.5054,81.5054,81.3056,81.3133,24300.0
2014-02-26 14:30:00,105.83,105.87,105.65,105.81,26000.0,81.3133,81.344,81.175,81.2979,26000.0
2014-02-26 14:35:00,105.84,105.88,105.74,105.75,14600.0,81.321,81.3517,81.2442,81.2518,14600.0
2014-02-26 14:40:00,105.79,105.85,105.75,105.77,12100.0,81.2826,81.3287,81.2518,81.2672,12100.0
2014-02-26 14:45:00,105.75,105.81,105.72,105.72,15400.0,81.2518,81.2979,81.2288,81.2288,15400.0
2014-02-26 14:50:00,105.72,105.75,105.72,105.73,9800.0,81.2288,81.2518,81.2288,81.2365,9800.0
2014-02-26 14:55:00,105.75,105.81,105.73,105.78,21700.0,81.2518,81.2979,81.2365,81.2749,21700.0
2014-02-26 15:00:00,105.78,105.78,105.72,105.75,26100.0,81.2749,81.2749,81.2288,81.2518,26100.0
2014-02-26 15:05:00,105.75,105.81,105.75,105.78,14000.0,81.2518,81.2979,81.2518,81.2749,14000.0
2014-02-26 15:10:00,105.77,105.85,105.73,105.83,24200.0,81.2672,81.3287,81.2365,81.3133,24200.0
2014-02-26 15:15:00,105.84,105.87,105.73,105.73,24000.0,81.321,81.344,81.2365,81.2365,24000.0
2014-02-26 15:20:00,105.75,105.79,105.71,105.78,16300.0,81.2518,81.2826,81.2211,81.2749,16300.0
2014-02-26 15:25:00,105.77,105.81,105.76,105.79,17300.0,81.2672,81.2979,81.2595,81.2826,17300.0
2014-02-26 15:30:00,105.79,105.86,105.78,105.78,26600.0,81.2826,81.3364,81.2749,81.2749,26600.0
2014-02-26 15:35:00,105.79,105.82,105.76,105.81,22000.0,81.2826,81.3056,81.2595,81.2979,22000.0
2014-02-26 15:40:00,105.81,105.82,105.7,105.7,56900.0,81.2979,81.3056,81.2134,81.2134,56900.0
2014-02-26 15:45:00,105.72,105.76,105.65,105.67,45800.0,81.2288,81.2595,81.175,81.1904,45800.0
2014-02-26 15:50:00,105.67,105.77,105.64,105.64,81400.0,81.1904,81.2672,81.1673,81.1673,81400.0
2014-02-26 15:55:00,105.63,105.69,105.56,105.64,125600.0,81.1596,81.2057,81.1058,81.1673,125600.0
2014-02-27 09:30:00,105.19,105.19,104.63,104.83,144300.0,80.8216,80.8216,80.3913,80.545,144300.0
2014-02-27 09:35:00,104.89,105.36,104.89,105.35,45600.0,80.5911,80.9522,80.5911,80.9445,45600.0
2014-02-27 09:40:00,105.45,105.63,105.35,105.57,9900.0,81.0213,81.1596,80.9445,81.1135,9900.0
2014-02-27 09:45:00,105.63,105.96,105.57,105.96,12300.0,81.1596,81.4132,81.1135,81.4132,12300.0
2014-02-27 09:50:00,105.93,105.95,105.47,105.61,57200.0,81.3901,81.4055,81.0367,81.1443,57200.0
2014-02-27 09:55:00,105.69,105.97,105.63,105.89,57100.0,81.2057,81.4209,81.1596,81.3594,57100.0
2014-02-27 10:00:00,105.91,105.94,105.39,105.49,29300.0,81.3748,81.3978,80.9752,81.0521,29300.0
2014-02-27 10:05:00,105.51,105.71,105.37,105.47,40100.0,81.0674,81.2211,80.9599,81.0367,40100.0
2014-02-27 10:10:00,105.55,105.6,105.31,105.37,65300.0,81.0982,81.1366,80.9138,80.9599,65300.0
2014-02-27 10:15:00,105.37,105.67,105.37,105.65,16900.0,80.9599,81.1904,80.9599,81.175,16900.0
2014-02-27 10:20:00,105.7,105.73,105.61,105.64,8600.0,81.2134,81.2365,81.1443,81.1673,8600.0
2014-02-27 10:25:00,105.69,105.75,105.5,105.5,7000.0,81.2057,81.2518,81.0597,81.0597,7000.0
2014-02-27 10:30:00,105.46,105.7,105.46,105.67,6200.0,81.029,81.2134,81.029,81.1904,6200.0
2014-02-27 10:35:00,105.68,105.84,105.65,105.79,6000.0,81.1981,81.321,81.175,81.2826,6000.0
2014-02-27 10:40:00,105.78,105.8,105.59,105.63,4700.0,81.2749,81.2903,81.1289,81.1596,4700.0
2014-02-27 10:45:00,105.69,105.69,105.29,105.3,20500.0,81.2057,81.2057,80.8984,80.9061,20500.0
2014-02-27 10:50:00,105.29,105.42,105.24,105.35,26000.0,80.8984,80.9983,80.86,80.9445,26000.0
2014-02-27 10:55:00,105.4,105.48,105.31,105.48,8200.0,80.9829,81.0444,80.9138,81.0444,8200.0
2014-02-27 11:00:00,105.5,105.63,105.47,105.53,14000.0,81.0597,81.1596,81.0367,81.0828,14000.0
2014-02-27 11:05:00,105.59,105.71,105.54,105.61,6600.0,81.1289,81.2211,81.0905,81.1443,6600.0
2014-02-27 11:10:00,105.66,105.84,105.65,105.71,7400.0,81.1827,81.321,81.175,81.2211,7400.0
2014-02-27 11:15:00,105.71,105.71,105.48,105.64,20700.0,81.2211,81.2211,81.0444,81.1673,20700.0
2014-02-27 11:20:00,105.66,105.7,105.53,105.54,10700.0,81.1827,81.2134,81.0828,81.0905,10700.0
2014-02-27 11:25:00,105.56,105.64,105.54,105.64,8000.0,81.1058,81.1673,81.0905,81.1673,8000.0
2014-02-27 11:30:00,105.63,105.71,105.56,105.69,8000.0,81.1596,81.2211,81.1058,81.2057,8000.0
2014-02-27 11:35:00,105.68,105.71,105.63,105.65,6800.0,81.1981,81.2211,81.1596,81.175,6800.0
2014-02-27 11:40:00,105.64,105.64,105.52,105.53,5800.0,81.1673,81.1673,81.0751,81.0828,5800.0
2014-02-27 11:45:00,105.57,105.6,105.54,105.6,8400.0,81.1135,81.1366,81.0905,81.1366,8400.0
2014-02-27 11:50:00,105.62,105.62,105.56,105.6,6300.0,81.1519,81.1519,81.1058,81.1366,6300.0
2014-02-27 11:55:00,105.59,105.7,105.58,105.7,4800.0,81.1289,81.2134,81.1212,81.2134,4800.0
2014-02-27 12:00:00,105.75,105.77,105.7,105.75,3600.0,81.2518,81.2672,81.2134,81.2518,3600.0
2014-02-27 12:05:00,105.78,105.78,105.53,105.58,7500.0,81.2749,81.2749,81.0828,81.1212,7500.0
2014-02-27 12:10:00,105.6,105.65,105.6,105.6,3500.0,81.1366,81.175,81.1366,81.1366,3500.0
2014-02-27 12:15:00,105.63,105.64,105.6,105.6,4100.0,81.1596,81.1673,81.1366,81.1366,4100.0
2014-02-27 12:20:00,105.6,105.65,105.57,105.65,3400.0,81.1366,81.175,81.1135,81.175,3400.0
2014-02-27 12:25:00,105.64,105.71,105.62,105.71,3700.0,81.1673,81.2211,81.1519,81.2211,3700.0
2014-02-27 12:30:00,105.7,105.76,105.69,105.76,3800.0,81.2134,81.2595,81.2057,81.2595,3800.0
2014-02-27 12:35:00,105.75,105.75,105.62,105.63,6400.0,81.2518,81.2518,81.1519,81.1596,6400.0
2014-02-27 12:40:00,105.63,105.65,105.62,105.63,3600.0,81.1596,81.175,81.1519,81.1596,3600.0
2014-02-27 12:45:00,105.66,105.67,105.65,105.66,1300.0,81.1827,81.1904,81.175,81.1827,1300.0
2014-02-27 12:50:00,105.68,105.68,105.65,105.68,3400.0,81.1981,81.1981,81.175,81.1981,3400.0
2014-02-27 12:55:00,105.67,105.74,105.66,105.74,2900.0,81.1904,81.2442,81.1827,81.2442,2900.0
2014-02-27 13:00:00,105.72,105.77,105.72,105.77,2800.0,81.2288,81.2672,81.2288,81.2672,2800.0
2014-02-27 13:05:00,105.77,105.81,105.69,105.69,11600.0,81.2672,81.2979,81.2057,81.2057,11600.0
2014-02-27 13:10:00,105.7,105.7,105.64,105.7,2400.0,81.2134,81.2134,81.1673,81.2134,2400.0
2014-02-27 13:15:00,105.68,105.73,105.68,105.7,3900.0,81.1981,81.2365,81.1981,81.2134,3900.0
2014-02-27 13:20:00,105.7,105.7,105.63,105.63,3700.0,81.2134,81.2134,81.1596,81.1596,3700.0
2014-02-27 13:25:00,105.61,105.65,105.58,105.64,6600.0,81.1443,81.175,81.1212,81.1673,6600.0
2014-02-27 13:30:00,105.65,105.69,105.64,105.66,3200.0,81.175,81.2057,81.1673,81.1827,3200.0
2014-02-27 13:35:00,105.68,105.79,105.67,105.74,13100.0,81.1981,81.2826,81.1904,81.2442,13100.0
2014-02-27 13:40:00,105.73,105.75,105.68,105.75,5400.0,81.2365,81.2518,81.1981,81.2518,5400.0
2014-02-27 13:45:00,105.73,105.73,105.65,105.67,7800.0,81.2365,81.2365,81.175,81.1904,7800.0
2014-02-27 13:50:00,105.67,105.7,105.67,105.69,3300.0,81.1904,81.2134,81.1904,81.2057,3300.0
2014-02-27 13:55:00,105.71,105.71,105.69,105.7,4000.0,81.2211,81.2211,81.2057,81.2134,4000.0
2014-02-27 14:00:00,105.7,105.72,105.65,105.68,11700.0,81.2134,81.2288,81.175,81.1981,11700.0
2014-02-27 14:05:00,105.67,105.68,105.64,105.67,3200.0,81.1904,81.1981,81.1673,81.1904,3200.0
2014-02-27 14:10:00,105.64,105.7,105.64,105.68,5600.0,81.1673,81.2134,81.1673,81.1981,5600.0
2014-02-27 14:15:00,105.68,105.69,105.67,105.68,3900.0,81.1981,81.2057,81.1904,81.1981,3900.0
2014-02-27 14:20:00,105.69,105.69,105.56,105.62,8000.0,81.2057,81.2057,81.1058,81.1519,8000.0
2014-02-27 14:25:00,105.62,105.64,105.6,105.64,4700.0,81.1519,81.1673,81.1366,81.1673,4700.0
2014-02-27 14:30:00,105.62,105.7,105.62,105.69,5900.0,81.1519,81.2134,81.1519,81.2057,5900.0
2014-02-27 14:35:00,105.67,105.67,105.64,105.64,7400.0,81.1904,81.1904,81.1673,81.1673,7400.0
2014-02-27 14:40:00,105.63,105.65,105.59,105.59,4200.0,81.1596,81.175,81.1289,81.1289,4200.0
2014-02-27 14:45:00,105.62,105.68,105.62,105.68,3100.0,81.1519,81.1981,81.1519,81.1981,3100.0
2014-02-27 14:50:00,105.68,105.75,105.67,105.75,3400.0,81.1981,81.2518,81.1904,81.2518,3400.0
2014-02-27 14:55:00,105.74,105.74,105.67,105.74,5600.0,81.2442,81.2442,81.1904,81.2442,5600.0
2014-02-27 15:00:00,105.75,105.84,105.72,105.84,7800.0,81.2518,81.321,81.2288,81.321,7800.0
2014-02-27 15:05:00,105.85,105.87,105.79,105.81,13600.0,81.3287,81.344,81.2826,81.2979,13600.0
2014-02-27 15:10:00,105.82,105.83,105.78,105.82,7200.0,81.3056,81.3133,81.2749,81.3056,7200.0
2014-02-27 15:15:00,105.82,105.84,105.75,105.78,14500.0,81.3056,81.321,81.2518,81.2749,14500.0
2014-02-27 15:20:00,105.8,105.83,105.7,105.73,9700.0,81.2903,81.3133,81.2134,81.2365,9700.0
2014-02-27 15:25:00,105.73,105.82,105.73,105.78,5200.0,81.2365,81.3056,81.2365,81.2749,5200.0
2014-02-27 15:30:00,105.77,105.81,105.75,105.78,7200.0,81.2672,81.2979,81.2518,81.2749,7200.0
2014-02-27 15:35:00,105.77,105.8,105.77,105.79,9500.0,81.2672,81.2903,81.2672,81.2826,9500.0
2014-02-27 15:40:00,105.77,105.8,105.76,105.8,5800.0,81.2672,81.2903,81.2595,81.2903,5800.0
2014-02-27 15:45:00,105.8,105.82,105.61,105.63,27100.0,81.2903,81.3056,81.1443,81.1596,27100.0
2014-02-27 15:50:00,105.63,105.66,105.57,105.64,27700.0,81.1596,81.1827,81.1135,81.1673,27700.0
2014-02-27 15:55:00,105.66,105.83,105.66,105.77,53200.0,81.1827,81.3133,81.1827,81.2672,53200.0
2014-02-28 09:30:00,105.81,105.81,105.24,105.29,30200.0,81.2979,81.2979,80.86,80.8984,30200.0
2014-02-28 09:35:00,105.38,105.65,105.2,105.43,24200.0,80.9675,81.175,80.8292,81.006,24200.0
2014-02-28 09:40:00,105.51,105.92,105.51,105.86,5800.0,81.0674,81.3825,81.0674,81.3364,5800.0
2014-02-28 09:45:00,105.85,105.86,105.7,105.77,11300.0,81.3287,81.3364,81.2134,81.2672,11300.0
2014-02-28 09:50:00,105.79,105.85,105.67,105.82,7700.0,81.2826,81.3287,81.1904,81.3056,7700.0
2014-02-28 09:55:00,105.83,105.94,105.77,105.84,20100.0,81.3133,81.3978,81.2672,81.321,20100.0
2014-02-28 10:00:00,105.88,106.08,105.84,106.03,25800.0,81.3517,81.5054,81.321,81.467,25800.0
2014-02-28 10:05:00,106.03,106.1,106.0,106.07,13500.0,81.467,81.5208,81.4439,81.4977,13500.0
2014-02-28 10:10:00,106.08,106.22,106.03,106.2,13700.0,81.5054,81.613,81.467,81.5976,13700.0
2014-02-28 10:15:00,106.16,106.34,106.13,106.34,8500.0,81.5669,81.7052,81.5438,81.7052,8500.0
2014-02-28 10:20:00,106.32,106.32,106.19,106.24,10200.0,81.6898,81.6898,81.5899,81.6283,10200.0
2014-02-28 10:25:00,106.26,106.33,106.24,106.25,14000.0,81.6437,81.6975,81.6283,81.636,14000.0
2014-02-28 10:30:00,106.28,106.29,106.21,106.22,10000.0,81.6591,81.6667,81.6053,81.613,10000.0
2014-02-28 10:35:00,106.19,106.23,106.06,106.1,12500.0,81.5899,81.6206,81.49,81.5208,12500.0
2014-02-28 10:40:00,106.13,106.13,105.95,106.11,20800.0,81.5438,81.5438,81.4055,81.5284,20800.0
2014-02-28 10:45:00,106.1,106.28,106.07,106.15,20300.0,81.5208,81.6591,81.4977,81.5592,20300.0
2014-02-28 10:50:00,106.15,106.23,106.11,106.12,7400.0,81.5592,81.6206,81.5284,81.5361,7400.0
2014-02-28 10:55:00,106.13,106.19,106.08,106.1,4200.0,81.5438,81.5899,81.5054,81.5208,4200.0
2014-02-28 11:00:00,106.12,106.2,106.06,106.06,5100.0,81.5361,81.5976,81.49,81.49,5100.0
2014-02-28 11:05:00,106.05,106.08,105.99,106.07,13800.0,81.4823,81.5054,81.4362,81.4977,13800.0
2014-02-28 11:10:00,106.08,106.12,106.03,106.05,6100.0,81.5054,81.5361,81.467,81.4823,6100.0
2014-02-28 11:15:00,106.06,106.14,106.06,106.09,3400.0,81.49,81.5515,81.49,81.5131,3400.0
2014-02-28 11:20:00,106.1,106.16,106.05,106.05,5300.0,81.5208,81.5669,81.4823,81.4823,5300.0
2014-02-28 11:25:00,106.08,106.09,106.02,106.05,10500.0,81.5054,81.5131,81.4593,81.4823,10500.0
2014-02-28 11:30:00,106.06,106.17,106.06,106.16,3400.0,81.49,81.5745,81.49,81.5669,3400.0
2014-02-28 11:35:00,106.24,106.25,106.21,106.23,2200.0,81.6283,81.636,81.6053,81.6206,2200.0
2014-02-28 11:40:00,106.25,106.28,106.23,106.25,6200.0,81.636,81.6591,81.6206,81.636,6200.0
2014-02-28 11:45:00,106.25,106.29,106.25,106.25,4100.0,81.636,81.6667,81.636,81.636,4100.0
2014-02-28 11:50:00,106.28,106.3,106.23,106.23,9400.0,81.6591,81.6744,81.6206,81.6206,9400.0
2014-02-28 11:55:00,106.24,106.26,106.21,106.21,11400.0,81.6283,81.6437,81.6053,81.6053,11400.0
2014-02-28 12:00:00,106.25,106.25,106.19,106.21,7000.0,81.636,81.636,81.5899,81.6053,7000.0
2014-02-28 12:05:00,106.2,106.21,106.19,106.19,2000.0,81.5976,81.6053,81.5899,81.5899,2000.0
2014-02-28 12:10:00,106.23,106.23,106.14,106.14,3200.0,81.6206,81.6206,81.5515,81.5515,3200.0
2014-02-28 12:15:00,106.18,106.25,106.15,106.25,6300.0,81.5822,81.636,81.5592,81.636,6300.0
2014-02-28 12:20:00,106.21,106.24,106.18,106.18,6700.0,81.6053,81.6283,81.5822,81.5822,6700.0
2014-02-28 12:25:00,106.17,106.26,106.16,106.24,10000.0,81.5745,81.6437,81.5669,81.6283,10000.0
2014-02-28 12:30:00,106.25,106.45,106.24,106.39,13100.0,81.636,81.7897,81.6283,81.7436,13100.0
2014-02-28 12:35:00,106.38,106.4,106.35,106.35,5300.0,81.7359,81.7513,81.7128,81.7128,5300.0
2014-02-28 12:40:00,106.37,106.37,106.32,106.32,5100.0,81.7282,81.7282,81.6898,81.6898,5100.0
2014-02-28 12:45:00,106.3,106.33,106.29,106.3,4500.0,81.6744,81.6975,81.6667,81.6744,4500.0
2014-02-28 12:50:00,106.3,106.34,106.29,106.33,5800.0,81.6744,81.7052,81.6667,81.6975,5800.0
2014-02-28 12:55:00,106.31,106.32,106.28,106.3,5000.0,81.6821,81.6898,81.6591,81.6744,5000.0
2014-02-28 13:00:00,106.3,106.32,106.26,106.29,4800.0,81.6744,81.6898,81.6437,81.6667,4800.0
2014-02-28 13:05:00,106.27,106.36,106.27,106.35,2500.0,81.6514,81.7205,81.6514,81.7128,2500.0
2014-02-28 13:10:00,106.36,106.38,106.34,106.37,2000.0,81.7205,81.7359,81.7052,81.7282,2000.0
2014-02-28 13:15:00,106.37,106.44,106.36,106.43,3200.0,81.7282,81.782,81.7205,81.7743,3200.0
2014-02-28 13:20:00,106.47,106.55,106.47,106.52,2700.0,81.805,81.8665,81.805,81.8435,2700.0
2014-02-28 13:25:00,106.52,106.55,106.52,106.55,900.0,81.8435,81.8665,81.8435,81.8665,900.0
2014-02-28 13:30:00,106.54,106.57,106.53,106.53,3000.0,81.8588,81.8819,81.8511,81.8511,3000.0
2014-02-28 13:35:00,106.53,106.59,106.53,106.59,2200.0,81.8511,81.8972,81.8511,81.8972,2200.0
2014-02-28 13:40:00,106.58,106.58,106.48,106.5,5500.0,81.8896,81.8896,81.8127,81.8281,5500.0
2014-02-28 13:45:00,106.47,106.47,106.42,106.47,4400.0,81.805,81.805,81.7666,81.805,4400.0
2014-02-28 13:50:00,106.48,106.48,106.43,106.44,5200.0,81.8127,81.8127,81.7743,81.782,5200.0
2014-02-28 13:55:00,106.45,106.45,106.4,106.41,5000.0,81.7897,81.7897,81.7513,81.7589,5000.0
2014-02-28 14:00:00,106.4,106.4,106.26,106.26,10900.0,81.7513,81.7513,81.6437,81.6437,10900.0
2014-02-28 14:05:00,106.24,106.26,106.15,106.16,15200.0,81.6283,81.6437,81.5592,81.5669,15200.0
2014-02-28 14:10:00,106.16,106.2,106.16,106.17,4300.0,81.5669,81.5976,81.5669,81.5745,4300.0
2014-02-28 14:15:00,106.17,106.17,106.09,106.1,20700.0,81.5745,81.5745,81.5131,81.5208,20700.0
2014-02-28 14:20:00,106.1,106.11,106.05,106.07,7800.0,81.5208,81.5284,81.4823,81.4977,7800.0
2014-02-28 14:25:00,106.07,106.09,106.02,106.08,12900.0,81.4977,81.5131,81.4593,81.5054,12900.0
2014-02-28 14:30:00,106.1,106.23,106.09,106.21,17400.0,81.5208,81.6206,81.5131,81.6053,17400.0
2014-02-28 14:35:00,106.24,106.24,106.12,106.12,7300.0,81.6283,81.6283,81.5361,81.5361,7300.0
2014-02-28 14:40:00,106.12,106.12,106.02,106.05,6700.0,81.5361,81.5361,81.4593,81.4823,6700.0
2014-02-28 14:45:00,106.07,106.09,105.99,106.01,10200.0,81.4977,81.5131,81.4362,81.4516,10200.0
2014-02-28 14:50:00,106.0,106.02,105.9,105.91,45400.0,81.4439,81.4593,81.3671,81.3748,45400.0
2014-02-28 14:55:00,105.94,105.95,105.79,105.84,13700.0,81.3978,81.4055,81.2826,81.321,13700.0
2014-02-28 15:00:00,105.87,105.89,105.64,105.78,9400.0,81.344,81.3594,81.1673,81.2749,9400.0
2014-02-28 15:05:00,105.82,105.82,105.43,105.44,11800.0,81.3056,81.3056,81.006,81.0136,11800.0
2014-02-28 15:10:00,105.39,105.55,105.31,105.55,15700.0,80.9752,81.0982,80.9138,81.0982,15700.0
2014-02-28 15:15:00,105.55,105.56,105.39,105.39,31600.0,81.0982,81.1058,80.9752,80.9752,31600.0
2014-02-28 15:20:00,105.4,105.62,105.4,105.54,19900.0,80.9829,81.1519,80.9829,81.0905,19900.0
2014-02-28 15:25:00,105.54,105.6,105.49,105.53,10900.0,81.0905,81.1366,81.0521,81.0828,10900.0
2014-02-28 15:30:00,105.54,105.79,105.53,105.75,21500.0,81.0905,81.2826,81.0828,81.2518,21500.0
2014-02-28 15:35:00,105.75,105.79,105.68,105.75,12100.0,81.2518,81.2826,81.1981,81.2518,12100.0
2014-02-28 15:40:00,105.76,105.94,105.76,105.89,20000.0,81.2595,81.3978,81.2595,81.3594,20000.0
2014-02-28 15:45:00,105.88,105.88,105.67,105.75,29300.0,81.3517,81.3517,81.1904,81.2518,29300.0
2014-02-28 15:50:00,105.76,105.84,105.74,105.76,23100.0,81.2595,81.321,81.2442,81.2595,23100.0
2014-02-28 15:55:00,105.77,105.91,105.74,105.84,45000.0,81.2672,81.3748,81.2442,81.321,45000.0
2014-03-03 09:30:00,105.31,105.31,104.84,104.84,42900.0,80.9138,80.9138,80.5526,80.5526,42900.0
2014-03-03 09:35:00,104.87,105.32,104.82,105.12,20900.0,80.5757,80.9214,80.5373,80.7678,20900.0
2014-03-03 09:40:00,105.15,105.39,105.09,105.38,19200.0,80.7908,80.9752,80.7447,80.9675,19200.0
2014-03-03 09:45:00,105.33,105.43,105.27,105.39,27200.0,80.9291,81.006,80.883,80.9752,27200.0
2014-03-03 09:50:00,105.42,105.47,105.29,105.42,9500.0,80.9983,81.0367,80.8984,80.9983,9500.0
2014-03-03 09:55:00,105.41,105.56,105.31,105.38,7500.0,80.9906,81.1058,80.9138,80.9675,7500.0
2014-03-03 10:00:00,105.45,105.48,105.11,105.31,11700.0,81.0213,81.0444,80.7601,80.9138,11700.0
2014-03-03 10:05:00,105.27,105.32,105.15,105.24,5200.0,80.883,80.9214,80.7908,80.86,5200.0
2014-03-03 10:10:00,105.18,105.3,105.08,105.15,5300.0,80.8139,80.9061,80.737,80.7908,5300.0
2014-03-03 10:15:00,105.16,105.22,105.07,105.16,5100.0,80.7985,80.8446,80.7294,80.7985,5100.0
2014-03-03 10:20:00,105.23,105.25,105.1,105.14,13900.0,80.8523,80.8677,80.7524,80.7831,13900.0
2014-03-03 10:25:00,105.14,105.42,105.07,105.35,4000.0,80.7831,80.9983,80.7294,80.9445,4000.0
2014-03-03 10:30:00,105.3,105.35,105.24,105.32,5300.0,80.9061,80.9445,80.86,80.9214,5300.0
2014-03-03 10:35:00,105.32,105.4,105.23,105.34,3100.0,80.9214,80.9829,80.8523,80.9368,3100.0
2014-03-03 10:40:00,105.37,105.56,105.36,105.53,9400.0,80.9599,81.1058,80.9522,81.0828,9400.0
2014-03-03 10:45:00,105.42,105.57,105.41,105.48,10600.0,80.9983,81.1135,80.9906,81.0444,10600.0
2014-03-03 10:50:00,105.48,105.65,105.48,105.6,6900.0,81.0444,81.175,81.0444,81.1366,6900.0
2014-03-03 10:55:00,105.58,105.69,105.54,105.67,6300.0,81.1212,81.2057,81.0905,81.1904,6300.0
2014-03-03 11:00:00,105.72,105.72,105.49,105.59,4200.0,81.2288,81.2288,81.0521,81.1289,4200.0
2014-03-03 11:05:00,105.58,105.58,105.29,105.29,13900.0,81.1212,81.1212,80.8984,80.8984,13900.0
2014-03-03 11:10:00,105.3,105.33,105.24,105.25,6500.0,80.9061,80.9291,80.86,80.8677,6500.0
2014-03-03 11:15:00,105.23,105.36,105.18,105.27,4100.0,80.8523,80.9522,80.8139,80.883,4100.0
2014-03-03 11:20:00,105.35,105.46,105.35,105.45,1800.0,80.9445,81.029,80.9445,81.0213,1800.0
2014-03-03 11:25:00,105.44,105.57,105.44,105.45,3900.0,81.0136,81.1135,81.0136,81.0213,3900.0
2014-03-03 11:30:00,105.44,105.44,105.37,105.39,2500.0,81.0136,81.0136,80.9599,80.9752,2500.0
2014-03-03 11:35:00,105.42,105.44,105.31,105.42,4500.0,80.9983,81.0136,80.9138,80.9983,4500.0
2014-03-03 11:40:00,105.4,105.47,105.36,105.41,4900.0,80.9829,81.0367,80.9522,80.9906,4900.0
2014-03-03 11:45:00,105.33,105.34,105.27,105.29,2200.0,80.9291,80.9368,80.883,80.8984,2200.0
2014-03-03 11:50:00,105.31,105.37,105.31,105.37,2700.0,80.9138,80.9599,80.9138,80.9599,2700.0
2014-03-03 11:55:00,105.34,105.35,105.22,105.28,5200.0,80.9368,80.9445,80.8446,80.8907,5200.0
2014-03-03 12:00:00,105.25,105.32,105.25,105.26,6600.0,80.8677,80.9214,80.8677,80.8753,6600.0
2014-03-03 12:05:00,105.28,105.33,105.26,105.3,3300.0,80.8907,80.9291,80.8753,80.9061,3300.0
2014-03-03 12:10:00,105.26,105.58,105.19,105.5,6400.0,80.8753,81.1212,80.8216,81.0597,6400.0
2014-03-03 12:15:00,105.52,105.6,105.41,105.41,6800.0,81.0751,81.1366,80.9906,80.9906,6800.0
2014-03-03 12:20:00,105.45,105.57,105.45,105.52,2300.0,81.0213,81.1135,81.0213,81.0751,2300.0
2014-03-03 12:25:00,105.54,105.57,105.43,105.48,2000.0,81.0905,81.1135,81.006,81.0444,2000.0
2014-03-03 12:30:00,105.49,105.6,105.49,105.56,4500.0,81.0521,81.1366,81.0521,81.1058,4500.0
2014-03-03 12:35:00,105.58,105.69,105.58,105.62,2600.0,81.1212,81.2057,81.1212,81.1519,2600.0
2014-03-03 12:40:00,105.56,105.67,105.51,105.67,4900.0,81.1058,81.1904,81.0674,81.1904,4900.0
2014-03-03 12:45:00,105.65,105.7,105.55,105.55,5500.0,81.175,81.2134,81.0982,81.0982,5500.0
2014-03-03 12:50:00,105.56,105.6,105.55,105.59,1700.0,81.1058,81.1366,81.0982,81.1289,1700.0
2014-03-03 12:55:00,105.54,105.7,105.54,105.66,4100.0,81.0905,81.2134,81.0905,81.1827,4100.0
2014-03-03 13:00:00,105.66,105.8,105.66,105.73,3200.0,81.1827,81.2903,81.1827,81.2365,3200.0
2014-03-03 13:05:00,105.75,105.83,105.73,105.83,1600.0,81.2518,81.3133,81.2365,81.3133,1600.0
2014-03-03 13:10:00,105.83,105.87,105.79,105.81,3600.0,81.3133,81.344,81.2826,81.2979,3600.0
2014-03-03 13:15:00,105.79,105.87,105.79,105.85,2500.0,81.2826,81.344,81.2826,81.3287,2500.0
2014-03-03 13:20:00,105.84,105.94,105.83,105.91,7600.0,81.321,81.3978,81.3133,81.3748,7600.0
2014-03-03 13:25:00,105.89,105.99,105.82,105.85,4800.0,81.3594,81.4362,81.3056,81.3287,4800.0
2014-03-03 13:30:00,105.84,105.84,105.71,105.8,4500.0,81.321,81.321,81.2211,81.2903,4500.0
2014-03-03 13:35:00,105.82,105.9,105.82,105.87,3200.0,81.3056,81.3671,81.3056,81.344,3200.0
2014-03-03 13:40:00,105.89,106.01,105.88,105.99,6200.0,81.3594,81.4516,81.3517,81.4362,6200.0
2014-03-03 13:45:00,105.99,106.02,105.87,105.97,5700.0,81.4362,81.4593,81.344,81.4209,5700.0
2014-03-03 13:50:00,105.97,106.0,105.88,105.95,3600.0,81.4209,81.4439,81.3517,81.4055,3600.0
2014-03-03 13:55:00,105.95,106.02,105.9,105.96,3900.0,81.4055,81.4593,81.3671,81.4132,3900.0
2014-03-03 14:00:00,105.97,105.97,105.87,105.91,1800.0,81.4209,81.4209,81.344,81.3748,1800.0
2014-03-03 14:05:00,105.91,105.94,105.86,105.86,5100.0,81.3748,81.3978,81.3364,81.3364,5100.0
2014-03-03 14:10:00,105.88,105.97,105.86,105.97,4300.0,81.3517,81.4209,81.3364,81.4209,4300.0
2014-03-03 14:15:00,105.96,105.99,105.89,105.89,5000.0,81.4132,81.4362,81.3594,81.3594,5000.0
2014-03-03 14:20:00,105.91,105.92,105.87,105.9,4600.0,81.3748,81.3825,81.344,81.3671,4600.0
2014-03-03 14:25:00,105.89,105.94,105.84,105.84,5900.0,81.3594,81.3978,81.321,81.321,5900.0
2014-03-03 14:30:00,105.86,105.92,105.78,105.87,5300.0,81.3364,81.3825,81.2749,81.344,5300.0
2014-03-03 14:35:00,105.87,105.92,105.85,105.87,3200.0,81.344,81.3825,81.3287,81.344,3200.0
2014-03-03 14:40:00,105.86,105.94,105.83,105.92,4600.0,81.3364,81.3978,81.3133,81.3825,4600.0
2014-03-03 14:45:00,105.94,106.05,105.92,105.95,12300.0,81.3978,81.4823,81.3825,81.4055,12300.0
2014-03-03 14:50:00,105.94,105.94,105.88,105.89,3100.0,81.3978,81.3978,81.3517,81.3594,3100.0
2014-03-03 14:55:00,105.89,105.94,105.83,105.86,4000.0,81.3594,81.3978,81.3133,81.3364,4000.0
2014-03-03 15:00:00,105.86,105.86,105.72,105.72,5400.0,81.3364,81.3364,81.2288,81.2288,5400.0
2014-03-03 15:05:00,105.67,105.75,105.65,105.69,6800.0,81.1904,81.2518,81.175,81.2057,6800.0
2014-03-03 15:10:00,105.72,105.72,105.6,105.62,4700.0,81.2288,81.2288,81.1366,81.1519,4700.0
2014-03-03 15:15:00,105.62,105.62,105.42,105.53,16600.0,81.1519,81.1519,80.9983,81.0828,16600.0
2014-03-03 15:20:00,105.54,105.61,105.52,105.6,5400.0,81.0905,81.1443,81.0751,81.1366,5400.0
2014-03-03 15:25:00,105.61,105.66,105.51,105.65,9800.0,81.1443,81.1827,81.0674,81.175,9800.0
2014-03-03 15:30:00,105.65,105.65,105.51,105.54,11700.0,81.175,81.175,81.0674,81.0905,11700.0
2014-03-03 15:35:00,105.55,105.57,105.51,105.51,10700.0,81.0982,81.1135,81.0674,81.0674,10700.0
2014-03-03 15:40:00,105.52,105.65,105.51,105.61,12700.0,81.0751,81.175,81.0674,81.1443,12700.0
2014-03-03 15:45:00,105.64,105.67,105.49,105.49,25400.0,81.1673,81.1904,81.0521,81.0521,25400.0
2014-03-03 15:50:00,105.5,105.59,105.49,105.56,18600.0,81.0597,81.1289,81.0521,81.1058,18600.0
2014-03-03 15:55:00,105.57,105.6,105.51,105.58,30400.0,81.1135,81.1366,81.0674,81.1212,30400.0
2014-03-04 09:30:00,106.19,106.57,106.19,106.48,11700.0,81.5899,81.8819,81.5899,81.8127,11700.0
2014-03-04 09:35:00,106.52,106.97,106.47,106.76,24900.0,81.8435,82.1892,81.805,82.0279,24900.0
2014-03-04 09:40:00,106.66,106.87,106.66,106.78,12500.0,81.951,82.1124,81.951,82.0432,12500.0
2014-03-04 09:45:00,106.77,106.83,106.7,106.72,9600.0,82.0355,82.0816,81.9818,81.9971,9600.0
2014-03-04 09:50:00,106.73,106.91,106.73,106.91,4100.0,82.0048,82.1431,82.0048,82.1431,4100.0
2014-03-04 09:55:00,106.89,107.0,106.89,107.0,4900.0,82.1277,82.2123,82.1277,82.2123,4900.0
2014-03-04 10:00:00,107.03,107.06,106.79,106.79,5800.0,82.2353,82.2584,82.0509,82.0509,5800.0
2014-03-04 10:05:00,106.85,106.97,106.8,106.93,11400.0,82.097,82.1892,82.0586,82.1585,11400.0
2014-03-04 10:10:00,107.03,107.17,107.03,107.11,4100.0,82.2353,82.3429,82.2353,82.2968,4100.0
2014-03-04 10:15:00,107.16,107.21,107.06,107.06,10100.0,82.3352,82.3736,82.2584,82.2584,10100.0
2014-03-04 10:20:00,107.03,107.08,106.92,106.98,25300.0,82.2353,82.2737,82.1508,82.1969,25300.0
2014-03-04 10:25:00,106.94,107.05,106.94,107.0,11000.0,82.1662,82.2507,82.1662,82.2123,11000.0
2014-03-04 10:30:00,107.03,107.05,106.98,107.01,2400.0,82.2353,82.2507,82.1969,82.2199,2400.0
2014-03-04 10:35:00,107.03,107.11,106.97,107.07,11500.0,82.2353,82.2968,82.1892,82.266,11500.0
2014-03-04 10:40:00,107.06,107.2,107.06,107.13,4700.0,82.2584,82.3659,82.2584,82.3121,4700.0
2014-03-04 10:45:00,107.14,107.16,107.1,107.11,2300.0,82.3198,82.3352,82.2891,82.2968,2300.0
2014-03-04 10:50:00,107.15,107.3,107.14,107.27,19300.0,82.3275,82.4428,82.3198,82.4197,19300.0
2014-03-04 10:55:00,107.29,107.34,107.26,107.34,8500.0,82.4351,82.4735,82.412,82.4735,8500.0
2014-03-04 11:00:00,107.34,107.34,107.27,107.27,3500.0,82.4735,82.4735,82.4197,82.4197,3500.0
2014-03-04 11:05:00,107.29,107.32,107.25,107.3,10300.0,82.4351,82.4581,82.4043,82.4428,10300.0
2014-03-04 11:10:00,107.32,107.32,107.09,107.11,5700.0,82.4581,82.4581,82.2814,82.2968,5700.0
2014-03-04 11:15:00,107.14,107.18,107.11,107.17,5000.0,82.3198,82.3506,82.2968,82.3429,5000.0
2014-03-04 11:20:00,107.15,107.2,107.1,107.1,7100.0,82.3275,82.3659,82.2891,82.2891,7100.0
2014-03-04 11:25:00,107.08,107.14,107.04,107.14,6700.0,82.2737,82.3198,82.243,82.3198,6700.0
2014-03-04 11:30:00,107.13,107.13,107.08,107.13,3900.0,82.3121,82.3121,82.2737,82.3121,3900.0
2014-03-04 11:35:00,107.14,107.15,107.1,107.15,3400.0,82.3198,82.3275,82.2891,82.3275,3400.0
2014-03-04 11:40:00,107.13,107.15,107.04,107.08,4900.0,82.3121,82.3275,82.243,82.2737,4900.0
2014-03-04 11:45:00,107.09,107.22,107.09,107.2,3600.0,82.2814,82.3813,82.2814,82.3659,3600.0
2014-03-04 11:50:00,107.2,107.26,107.2,107.26,1800.0,82.3659,82.412,82.3659,82.412,1800.0
2014-03-04 11:55:00,107.3,107.34,107.24,107.25,3900.0,82.4428,82.4735,82.3967,82.4043,3900.0
2014-03-04 12:00:00,107.23,107.32,107.23,107.28,6200.0,82.389,82.4581,82.389,82.4274,6200.0
2014-03-04 12:05:00,107.29,107.3,107.23,107.23,6000.0,82.4351,82.4428,82.389,82.389,6000.0
2014-03-04 12:10:00,107.23,107.39,107.23,107.39,6400.0,82.389,82.5119,82.389,82.5119,6400.0
2014-03-04 12:15:00,107.39,107.48,107.37,107.48,9000.0,82.5119,82.5811,82.4965,82.5811,9000.0
2014-03-04 12:20:00,107.48,107.53,107.47,107.48,3600.0,82.5811,82.6195,82.5734,82.5811,3600.0
2014-03-04 12:25:00,107.48,107.53,107.48,107.53,2100.0,82.5811,82.6195,82.5811,82.6195,2100.0
2014-03-04 12:30:00,107.53,107.54,107.43,107.44,6100.0,82.6195,82.6272,82.5426,82.5503,6100.0
2014-03-04 12:35:00,107.42,107.43,107.36,107.42,5800.0,82.535,82.5426,82.4889,82.535,5800.0
2014-03-04 12:40:00,107.42,107.43,107.26,107.26,20400.0,82.535,82.5426,82.412,82.412,20400.0
2014-03-04 12:45:00,107.26,107.29,107.11,107.11,18000.0,82.412,82.4351,82.2968,82.2968,18000.0
2014-03-04 12:50:00,107.11,107.11,106.95,106.95,11400.0,82.2968,82.2968,82.1738,82.1738,11400.0
2014-03-04 12:55:00,106.96,107.03,106.95,106.95,8000.0,82.1815,82.2353,82.1738,82.1738,8000.0
2014-03-04 13:00:00,106.94,107.02,106.94,106.99,3800.0,82.1662,82.2276,82.1662,82.2046,3800.0
2014-03-04 13:05:00,106.99,107.01,106.94,107.0,7600.0,82.2046,82.2199,82.1662,82.2123,7600.0
2014-03-04 13:10:00,107.0,107.03,107.0,107.0,6800.0,82.2123,82.2353,82.2123,82.2123,6800.0
2014-03-04 13:15:00,107.01,107.14,107.01,107.06,8300.0,82.2199,82.3198,82.2199,82.2584,8300.0
2014-03-04 13:20:00,107.05,107.11,107.05,107.09,3100.0,82.2507,82.2968,82.2507,82.2814,3100.0
2014-03-04 13:25:00,107.12,107.21,107.08,107.11,8600.0,82.3045,82.3736,82.2737,82.2968,8600.0
2014-03-04 13:30:00,107.1,107.17,107.1,107.12,3200.0,82.2891,82.3429,82.2891,82.3045,3200.0
2014-03-04 13:35:00,107.09,107.15,107.09,107.15,3400.0,82.2814,82.3275,82.2814,82.3275,3400.0
2014-03-04 13:40:00,107.17,107.22,107.16,107.16,3600.0,82.3429,82.3813,82.3352,82.3352,3600.0
2014-03-04 13:45:00,107.17,107.23,107.0,107.0,10000.0,82.3429,82.389,82.2123,82.2123,10000.0
2014-03-04 13:50:00,106.99,107.01,106.92,106.98,6200.0,82.2046,82.2199,82.1508,82.1969,6200.0
2014-03-04 13:55:00,106.96,107.02,106.95,106.96,4800.0,82.1815,82.2276,82.1738,82.1815,4800.0
2014-03-04 14:00:00,106.97,106.97,106.86,106.9,4500.0,82.1892,82.1892,82.1047,82.1354,4500.0
2014-03-04 14:05:00,106.91,106.95,106.76,106.83,8400.0,82.1431,82.1738,82.0279,82.0816,8400.0
2014-03-04 14:10:00,106.82,106.85,106.75,106.78,23800.0,82.074,82.097,82.0202,82.0432,23800.0
2014-03-04 14:15:00,106.78,106.87,106.77,106.87,15000.0,82.0432,82.1124,82.0355,82.1124,15000.0
2014-03-04 14:20:00,106.88,107.03,106.88,107.0,8700.0,82.1201,82.2353,82.1201,82.2123,8700.0
2014-03-04 14:25:00,107.0,107.02,106.96,107.01,8000.0,82.2123,82.2276,82.1815,82.2199,8000.0
2014-03-04 14:30:00,107.01,107.05,106.94,106.95,12300.0,82.2199,82.2507,82.1662,82.1738,12300.0
2014-03-04 14:35:00,106.96,106.96,106.78,106.83,11500.0,82.1815,82.1815,82.0432,82.0816,11500.0
2014-03-04 14:40:00,106.84,106.9,106.84,106.87,8000.0,82.0893,82.1354,82.0893,82.1124,8000.0
2014-03-04 14:45:00,106.86,106.89,106.86,106.88,1400.0,82.1047,82.1277,82.1047,82.1201,1400.0
2014-03-04 14:50:00,106.88,107.0,106.88,106.98,41600.0,82.1201,82.2123,82.1201,82.1969,41600.0
2014-03-04 14:55:00,106.99,107.12,106.99,107.07,6200.0,82.2046,82.3045,82.2046,82.266,6200.0
2014-03-04 15:00:00,107.07,107.1,107.04,107.1,7400.0,82.266,82.2891,82.243,82.2891,7400.0
2014-03-04 15:05:00,107.1,107.11,107.08,107.08,6500.0,82.2891,82.2968,82.2737,82.2737,6500.0
2014-03-04 15:10:00,107.11,107.15,107.09,107.11,10600.0,82.2968,82.3275,82.2814,82.2968,10600.0
2014-03-04 15:15:00,107.12,107.29,107.12,107.29,8700.0,82.3045,82.4351,82.3045,82.4351,8700.0
2014-03-04 15:20:00,107.28,107.35,107.27,107.34,13500.0,82.4274,82.4812,82.4197,82.4735,13500.0
2014-03-04 15:25:00,107.34,107.38,107.22,107.31,10500.0,82.4735,82.5042,82.3813,82.4504,10500.0
2014-03-04 15:30:00,107.32,107.35,107.29,107.34,12300.0,82.4581,82.4812,82.4351,82.4735,12300.0
2014-03-04 15:35:00,107.33,107.35,107.21,107.24,18900.0,82.4658,82.4812,82.3736,82.3967,18900.0
2014-03-04 15:40:00,107.23,107.35,107.23,107.34,14100.0,82.389,82.4812,82.389,82.4735,14100.0
2014-03-04 15:45:00,107.34,107.34,107.16,107.19,21800.0,82.4735,82.4735,82.3352,82.3582,21800.0
2014-03-04 15:50:00,107.2,107.24,107.16,107.2,39700.0,82.3659,82.3967,82.3352,82.3659,39700.0
2014-03-04 15:55:00,107.19,107.2,107.12,107.15,38900.0,82.3582,82.3659,82.3045,82.3275,38900.0
2014-03-05 09:30:00,107.11,107.41,107.0,107.18,22400.0,82.2968,82.5273,82.2123,82.3506,22400.0
2014-03-05 09:35:00,107.25,107.35,107.13,107.13,4800.0,82.4043,82.4812,82.3121,82.3121,4800.0
2014-03-05 09:40:00,107.1,107.13,107.01,107.09,5000.0,82.2891,82.3121,82.2199,82.2814,5000.0
2014-03-05 09:45:00,107.19,107.26,107.01,107.01,22600.0,82.3582,82.412,82.2199,82.2199,22600.0
2014-03-05 09:50:00,107.07,107.16,107.05,107.08,4200.0,82.266,82.3352,82.2507,82.2737,4200.0
2014-03-05 09:55:00,107.06,107.16,106.93,107.02,46900.0,82.2584,82.3352,82.1585,82.2276,46900.0
2014-03-05 10:00:00,107.04,107.17,107.01,107.09,30100.0,82.243,82.3429,82.2199,82.2814,30100.0
2014-03-05 10:05:00,107.08,107.23,107.08,107.16,8000.0,82.2737,82.389,82.2737,82.3352,8000.0
2014-03-05 10:10:00,107.21,107.26,107.15,107.21,1900.0,82.3736,82.412,82.3275,82.3736,1900.0
2014-03-05 10:15:00,107.21,107.28,107.14,107.24,25100.0,82.3736,82.4274,82.3198,82.3967,25100.0
2014-03-05 10:20:00,107.26,107.26,107.19,107.2,6800.0,82.412,82.412,82.3582,82.3659,6800.0
2014-03-05 10:25:00,107.18,107.21,107.13,107.19,4300.0,82.3506,82.3736,82.3121,82.3582,4300.0
2014-03-05 10:30:00,107.14,107.19,107.05,107.19,5700.0,82.3198,82.3582,82.2507,82.3582,5700.0
2014-03-05 10:35:00,107.2,107.2,107.09,107.1,3000.0,82.3659,82.3659,82.2814,82.2891,3000.0
2014-03-05 10:40:00,107.07,107.09,107.03,107.09,3600.0,82.266,82.2814,82.2353,82.2814,3600.0
2014-03-05 10:45:00,107.05,107.22,107.05,107.09,18700.0,82.2507,82.3813,82.2507,82.2814,18700.0
2014-03-05 10:50:00,107.09,107.2,107.06,107.19,2800.0,82.2814,82.3659,82.2584,82.3582,2800.0
2014-03-05 10:55:00,107.17,107.23,107.15,107.19,2400.0,82.3429,82.389,82.3275,82.3582,2400.0
2014-03-05 11:00:00,107.17,107.37,107.17,107.29,2600.0,82.3429,82.4965,82.3429,82.4351,2600.0
2014-03-05 11:05:00,107.24,107.32,107.23,107.32,3900.0,82.3967,82.4581,82.389,82.4581,3900.0
2014-03-05 11:10:00,107.3,107.38,107.3,107.35,3000.0,82.4428,82.5042,82.4428,82.4812,3000.0
2014-03-05 11:15:00,107.33,107.35,107.27,107.3,5800.0,82.4658,82.4812,82.4197,82.4428,5800.0
2014-03-05 11:20:00,107.3,107.36,107.29,107.36,8700.0,82.4428,82.4889,82.4351,82.4889,8700.0
2014-03-05 11:25:00,107.38,107.38,107.22,107.22,21900.0,82.5042,82.5042,82.3813,82.3813,21900.0
2014-03-05 11:30:00,107.24,107.33,107.24,107.33,1800.0,82.3967,82.4658,82.3967,82.4658,1800.0
2014-03-05 11:35:00,107.32,107.34,107.2,107.2,6300.0,82.4581,82.4735,82.3659,82.3659,6300.0
2014-03-05 11:40:00,107.19,107.19,107.09,107.17,6900.0,82.3582,82.3582,82.2814,82.3429,6900.0
2014-03-05 11:45:00,107.17,107.28,107.17,107.24,5000.0,82.3429,82.4274,82.3429,82.3967,5000.0
2014-03-05 11:50:00,107.23,107.26,107.21,107.24,4900.0,82.389,82.412,82.3736,82.3967,4900.0
2014-03-05 11:55:00,107.23,107.23,107.19,107.22,2100.0,82.389,82.389,82.3582,82.3813,2100.0
2014-03-05 12:00:00,107.22,107.24,107.14,107.2,6400.0,82.3813,82.3967,82.3198,82.3659,6400.0
2014-03-05 12:05:00,107.2,107.2,107.06,107.07,2900.0,82.3659,82.3659,82.2584,82.266,2900.0
2014-03-05 12:10:00,107.05,107.07,106.93,106.93,3900.0,82.2507,82.266,82.1585,82.1585,3900.0
2014-03-05 12:15:00,106.93,107.0,106.88,106.94,9200.0,82.1585,82.2123,82.1201,82.1662,9200.0
2014-03-05 12:20:00,106.91,106.91,106.86,106.87,2900.0,82.1431,82.1431,82.1047,82.1124,2900.0
2014-03-05 12:25:00,106.9,106.94,106.89,106.94,3200.0,82.1354,82.1662,82.1277,82.1662,3200.0
2014-03-05 12:30:00,106.96,106.98,106.95,106.96,2500.0,82.1815,82.1969,82.1738,82.1815,2500.0
2014-03-05 12:35:00,106.97,107.04,106.94,106.94,4200.0,82.1892,82.243,82.1662,82.1662,4200.0
2014-03-05 12:40:00,106.94,107.0,106.94,106.96,3300.0,82.1662,82.2123,82.1662,82.1815,3300.0
2014-03-05 12:45:00,106.95,107.08,106.95,107.08,2100.0,82.1738,82.2737,82.1738,82.2737,2100.0
2014-03-05 12:50:00,107.09,107.1,106.92,106.92,4100.0,82.2814,82.2891,82.1508,82.1508,4100.0
2014-03-05 12:55:00,106.92,106.92,106.86,106.92,3000.0,82.1508,82.1508,82.1047,82.1508,3000.0
2014-03-05 13:00:00,106.94,106.99,106.93,106.93,4200.0,82.1662,82.2046,82.1585,82.1585,4200.0
2014-03-05 13:05:00,106.94,106.96,106.92,106.96,2300.0,82.1662,82.1815,82.1508,82.1815,2300.0
2014-03-05 13:10:00,106.97,107.0,106.92,106.96,2900.0,82.1892,82.2123,82.1508,82.1815,2900.0
2014-03-05 13:15:00,106.95,107.0,106.91,106.91,2200.0,82.1738,82.2123,82.1431,82.1431,2200.0
2014-03-05 13:20:00,106.92,106.92,106.88,106.88,2700.0,82.1508,82.1508,82.1201,82.1201,2700.0
2014-03-05 13:25:00,106.89,106.94,106.85,106.85,6300.0,82.1277,82.1662,82.097,82.097,6300.0
2014-03-05 13:30:00,106.85,106.85,106.77,106.79,5600.0,82.097,82.097,82.0355,82.0509,5600.0
2014-03-05 13:35:00,106.78,106.78,106.71,106.75,5900.0,82.0432,82.0432,81.9894,82.0202,5900.0
2014-03-05 13:40:00,106.77,106.79,106.73,106.73,5000.0,82.0355,82.0509,82.0048,82.0048,5000.0
2014-03-05 13:45:00,106.72,106.72,106.64,106.64,2500.0,81.9971,81.9971,81.9357,81.9357,2500.0
2014-03-05 13:50:00,106.66,106.68,106.6,106.65,4100.0,81.951,81.9664,81.9049,81.9433,4100.0
2014-03-05 13:55:00,106.66,106.67,106.64,106.66,4900.0,81.951,81.9587,81.9357,81.951,4900.0
2014-03-05 14:00:00,106.68,106.74,106.6,106.66,11900.0,81.9664,82.0125,81.9049,81.951,11900.0
2014-03-05 14:05:00,106.66,106.74,106.66,106.74,3600.0,81.951,82.0125,81.951,82.0125,3600.0
2014-03-05 14:10:00,106.77,106.77,106.67,106.67,9900.0,82.0355,82.0355,81.9587,81.9587,9900.0
2014-03-05 14:15:00,106.7,106.7,106.56,106.62,3200.0,81.9818,81.9818,81.8742,81.9203,3200.0
2014-03-05 14:20:00,106.67,106.74,106.65,106.65,4100.0,81.9587,82.0125,81.9433,81.9433,4100.0
2014-03-05 14:25:00,106.67,106.74,106.64,106.64,5700.0,81.9587,82.0125,81.9357,81.9357,5700.0
2014-03-05 14:30:00,106.65,106.69,106.65,106.67,1500.0,81.9433,81.9741,81.9433,81.9587,1500.0
2014-03-05 14:35:00,106.68,106.77,106.68,106.76,1400.0,81.9664,82.0355,81.9664,82.0279,1400.0
2014-03-05 14:40:00,106.76,106.76,106.61,106.61,11100.0,82.0279,82.0279,81.9126,81.9126,11100.0
2014-03-05 14:45:00,106.6,106.68,106.59,106.67,5100.0,81.9049,81.9664,81.8972,81.9587,5100.0
2014-03-05 14:50:00,106.68,106.69,106.62,106.62,7300.0,81.9664,81.9741,81.9203,81.9203,7300.0
2014-03-05 14:55:00,106.62,106.62,106.54,106.59,4300.0,81.9203,81.9203,81.8588,81.8972,4300.0
2014-03-05 15:00:00,106.59,106.63,106.59,106.61,4500.0,81.8972,81.928,81.8972,81.9126,4500.0
2014-03-05 15:05:00,106.61,106.63,106.56,106.56,5400.0,81.9126,81.928,81.8742,81.8742,5400.0
2014-03-05 15:10:00,106.56,106.66,106.56,106.65,7900.0,81.8742,81.951,81.8742,81.9433,7900.0
2014-03-05 15:15:00,106.65,106.7,106.65,106.69,6800.0,81.9433,81.9818,81.9433,81.9741,6800.0
2014-03-05 15:20:00,106.7,106.7,106.63,106.65,11700.0,81.9818,81.9818,81.928,81.9433,11700.0
2014-03-05 15:25:00,106.65,106.65,106.53,106.6,19500.0,81.9433,81.9433,81.8511,81.9049,19500.0
2014-03-05 15:30:00,106.6,106.62,106.53,106.62,11200.0,81.9049,81.9203,81.8511,81.9203,11200.0
2014-03-05 15:35:00,106.63,106.64,106.59,106.64,18000.0,81.928,81.9357,81.8972,81.9357,18000.0
2014-03-05 15:40:00,106.64,106.66,106.59,106.62,7500.0,81.9357,81.951,81.8972,81.9203,7500.0
2014-03-05 15:45:00,106.62,106.68,106.59,106.67,15000.0,81.9203,81.9664,81.8972,81.9587,15000.0
2014-03-05 15:50:00,106.68,106.7,106.66,106.69,16800.0,81.9664,81.9818,81.951,81.9741,16800.0
2014-03-05 15:55:00,106.7,106.71,106.63,106.66,29800.0,81.9818,81.9894,81.928,81.951,29800.0
2014-03-06 09:30:00,107.03,107.07,106.67,106.67,10400.0,82.2353,82.266,81.9587,81.9587,10400.0
2014-03-06 09:35:00,106.5,106.58,106.46,106.52,2600.0,81.8281,81.8896,81.7974,81.8435,2600.0
2014-03-06 09:40:00,106.58,106.83,106.54,106.75,4300.0,81.8896,82.0816,81.8588,82.0202,4300.0
2014-03-06 09:45:00,106.8,106.83,106.52,106.52,3900.0,82.0586,82.0816,81.8435,81.8435,3900.0
2014-03-06 09:50:00,106.44,106.71,106.44,106.71,2300.0,81.782,81.9894,81.782,81.9894,2300.0
2014-03-06 09:55:00,106.71,106.78,106.61,106.71,2300.0,81.9894,82.0432,81.9126,81.9894,2300.0
2014-03-06 10:00:00,106.7,106.7,106.56,106.56,4400.0,81.9818,81.9818,81.8742,81.8742,4400.0
2014-03-06 10:05:00,106.57,106.58,106.41,106.48,11500.0,81.8819,81.8896,81.7589,81.8127,11500.0
2014-03-06 10:10:00,106.49,106.52,106.37,106.49,17600.0,81.8204,81.8435,81.7282,81.8204,17600.0
2014-03-06 10:15:00,106.52,106.54,106.47,106.49,3600.0,81.8435,81.8588,81.805,81.8204,3600.0
2014-03-06 10:20:00,106.51,106.59,106.45,106.52,9700.0,81.8358,81.8972,81.7897,81.8435,9700.0
2014-03-06 10:25:00,106.49,106.61,106.46,106.51,6200.0,81.8204,81.9126,81.7974,81.8358,6200.0
2014-03-06 10:30:00,106.54,106.67,106.54,106.61,5600.0,81.8588,81.9587,81.8588,81.9126,5600.0
2014-03-06 10:35:00,106.62,106.62,106.51,106.56,3800.0,81.9203,81.9203,81.8358,81.8742,3800.0
2014-03-06 10:40:00,106.55,106.6,106.55,106.6,1900.0,81.8665,81.9049,81.8665,81.9049,1900.0
2014-03-06 10:45:00,106.61,106.67,106.54,106.67,9000.0,81.9126,81.9587,81.8588,81.9587,9000.0
2014-03-06 10:50:00,106.66,106.69,106.59,106.63,10000.0,81.951,81.9741,81.8972,81.928,10000.0
2014-03-06 10:55:00,106.63,106.67,106.45,106.53,29900.0,81.928,81.9587,81.7897,81.8511,29900.0
2014-03-06 11:00:00,106.53,106.62,106.53,106.57,4800.0,81.8511,81.9203,81.8511,81.8819,4800.0
2014-03-06 11:05:00,106.59,106.62,106.57,106.57,3500.0,81.8972,81.9203,81.8819,81.8819,3500.0
2014-03-06 11:10:00,106.53,106.56,106.52,106.55,2400.0,81.8511,81.8742,81.8435,81.8665,2400.0
2014-03-06 11:15:00,106.52,106.53,106.49,106.5,2100.0,81.8435,81.8511,81.8204,81.8281,2100.0
2014-03-06 11:20:00,106.52,106.61,106.51,106.58,22300.0,81.8435,81.9126,81.8358,81.8896,22300.0
2014-03-06 11:25:00,106.58,106.63,106.5,106.51,9600.0,81.8896,81.928,81.8281,81.8358,9600.0
2014-03-06 11:30:00,106.54,106.67,106.53,106.67,2400.0,81.8588,81.9587,81.8511,81.9587,2400.0
2014-03-06 11:35:00,106.66,106.69,106.66,106.69,1300.0,81.951,81.9741,81.951,81.9741,1300.0
2014-03-06 11:40:00,106.7,106.7,106.63,106.66,3500.0,81.9818,81.9818,81.928,81.951,3500.0
2014-03-06 11:45:00,106.63,106.63,106.55,106.56,2400.0,81.928,81.928,81.8665,81.8742,2400.0
2014-03-06 11:50:00,106.56,106.62,106.55,106.62,2200.0,81.8742,81.9203,81.8665,81.9203,2200.0
2014-03-06 11:55:00,106.62,106.66,106.6,106.62,4100.0,81.9203,81.951,81.9049,81.9203,4100.0
2014-03-06 12:00:00,106.61,106.67,106.61,106.66,3400.0,81.9126,81.9587,81.9126,81.951,3400.0
2014-03-06 12:05:00,106.65,106.69,106.58,106.63,4100.0,81.9433,81.9741,81.8896,81.928,4100.0
2014-03-06 12:10:00,106.66,106.7,106.66,106.67,500.0,81.951,81.9818,81.951,81.9587,500.0
2014-03-06 12:15:00,106.68,106.69,106.63,106.63,1500.0,81.9664,81.9741,81.928,81.928,1500.0
2014-03-06 12:20:00,106.67,106.68,106.64,106.64,700.0,81.9587,81.9664,81.9357,81.9357,700.0
2014-03-06 12:25:00,106.61,106.61,106.53,106.53,2600.0,81.9126,81.9126,81.8511,81.8511,2600.0
2014-03-06 12:30:00,106.53,106.62,106.53,106.58,15000.0,81.8511,81.9203,81.8511,81.8896,15000.0
2014-03-06 12:35:00,106.6,106.6,106.36,106.47,12400.0,81.9049,81.9049,81.7205,81.805,12400.0
2014-03-06 12:40:00,106.48,106.5,106.47,106.49,4500.0,81.8127,81.8281,81.805,81.8204,4500.0
2014-03-06 12:45:00,106.51,106.54,106.51,106.53,1900.0,81.8358,81.8588,81.8358,81.8511,1900.0
2014-03-06 12:50:00,106.52,106.52,106.45,106.45,3000.0,81.8435,81.8435,81.7897,81.7897,3000.0
2014-03-06 12:55:00,106.45,106.45,106.43,106.43,2800.0,81.7897,81.7897,81.7743,81.7743,2800.0
2014-03-06 13:00:00,106.45,106.5,106.45,106.49,4800.0,81.7897,81.8281,81.7897,81.8204,4800.0
2014-03-06 13:05:00,106.49,106.49,106.48,106.49,2100.0,81.8204,81.8204,81.8127,81.8204,2100.0
2014-03-06 13:10:00,106.48,106.48,106.35,106.4,5100.0,81.8127,81.8127,81.7128,81.7513,5100.0
2014-03-06 13:15:00,106.41,106.41,106.33,106.36,2100.0,81.7589,81.7589,81.6975,81.7205,2100.0
2014-03-06 13:20:00,106.37,106.37,106.33,106.33,2800.0,81.7282,81.7282,81.6975,81.6975,2800.0
2014-03-06 13:25:00,106.35,106.37,106.32,106.36,4000.0,81.7128,81.7282,81.6898,81.7205,4000.0
2014-03-06 13:30:00,106.35,106.37,106.33,106.35,2600.0,81.7128,81.7282,81.6975,81.7128,2600.0
2014-03-06 13:35:00,106.36,106.41,106.33,106.34,4500.0,81.7205,81.7589,81.6975,81.7052,4500.0
2014-03-06 13:40:00,106.33,106.34,106.31,106.32,2600.0,81.6975,81.7052,81.6821,81.6898,2600.0
2014-03-06 13:45:00,106.29,106.32,106.22,106.27,7600.0,81.6667,81.6898,81.613,81.6514,7600.0
2014-03-06 13:50:00,106.26,106.32,106.25,106.3,3900.0,81.6437,81.6898,81.636,81.6744,3900.0
2014-03-06 13:55:00,106.3,106.38,106.22,106.37,9200.0,81.6744,81.7359,81.613,81.7282,9200.0
2014-03-06 14:00:00,106.36,106.43,106.34,106.38,5800.0,81.7205,81.7743,81.7052,81.7359,5800.0
2014-03-06 14:05:00,106.36,106.41,106.29,106.3,4500.0,81.7205,81.7589,81.6667,81.6744,4500.0
2014-03-06 14:10:00,106.28,106.37,106.25,106.37,3100.0,81.6591,81.7282,81.636,81.7282,3100.0
2014-03-06 14:15:00,106.38,106.38,106.26,106.26,1400.0,81.7359,81.7359,81.6437,81.6437,1400.0
2014-03-06 14:20:00,106.27,106.33,106.27,106.28,3400.0,81.6514,81.6975,81.6514,81.6591,3400.0
2014-03-06 14:25:00,106.3,106.36,106.28,106.29,2300.0,81.6744,81.7205,81.6591,81.6667,2300.0
2014-03-06 14:30:00,106.33,106.37,106.31,106.32,3700.0,81.6975,81.7282,81.6821,81.6898,3700.0
2014-03-06 14:35:00,106.33,106.34,106.2,106.2,2000.0,81.6975,81.7052,81.5976,81.5976,2000.0
2014-03-06 14:40:00,106.25,106.41,106.23,106.36,7100.0,81.636,81.7589,81.6206,81.7205,7100.0
2014-03-06 14:45:00,106.39,106.41,106.34,106.34,2900.0,81.7436,81.7589,81.7052,81.7052,2900.0
2014-03-06 14:50:00,106.35,106.37,106.3,106.32,3500.0,81.7128,81.7282,81.6744,81.6898,3500.0
2014-03-06 14:55:00,106.3,106.33,106.27,106.27,7000.0,81.6744,81.6975,81.6514,81.6514,7000.0
2014-03-06 15:00:00,106.28,106.29,106.2,106.23,12200.0,81.6591,81.6667,81.5976,81.6206,12200.0
2014-03-06 15:05:00,106.22,106.23,106.16,106.21,5300.0,81.613,81.6206,81.5669,81.6053,5300.0
2014-03-06 15:10:00,106.2,106.23,106.2,106.23,5400.0,81.5976,81.6206,81.5976,81.6206,5400.0
2014-03-06 15:15:00,106.23,106.25,106.21,106.21,7600.0,81.6206,81.636,81.6053,81.6053,7600.0
2014-03-06 15:20:00,106.22,106.24,106.14,106.14,6700.0,81.613,81.6283,81.5515,81.5515,6700.0
2014-03-06 15:25:00,106.13,106.2,106.13,106.19,7700.0,81.5438,81.5976,81.5438,81.5899,7700.0
2014-03-06 15:30:00,106.19,106.23,106.14,106.14,13200.0,81.5899,81.6206,81.5515,81.5515,13200.0
2014-03-06 15:35:00,106.16,106.21,106.16,106.19,7300.0,81.5669,81.6053,81.5669,81.5899,7300.0
2014-03-06 15:40:00,106.18,106.2,106.14,106.14,5800.0,81.5822,81.5976,81.5515,81.5515,5800.0
2014-03-06 15:45:00,106.14,106.17,106.09,106.09,8700.0,81.5515,81.5745,81.5131,81.5131,8700.0
2014-03-06 15:50:00,106.08,106.1,106.02,106.05,19500.0,81.5054,81.5208,81.4593,81.4823,19500.0
2014-03-06 15:55:00,106.04,106.11,106.02,106.05,35500.0,81.4747,81.5284,81.4593,81.4823,35500.0
2014-03-07 09:30:00,106.53,106.81,106.37,106.51,16100.0,81.8511,82.0663,81.7282,81.8358,16100.0
2014-03-07 09:35:00,106.5,106.5,106.24,106.29,4400.0,81.8281,81.8281,81.6283,81.6667,4400.0
2014-03-07 09:40:00,106.29,106.32,106.06,106.06,8000.0,81.6667,81.6898,81.49,81.49,8000.0
2014-03-07 09:45:00,106.1,106.11,105.93,106.03,8200.0,81.5208,81.5284,81.3901,81.467,8200.0
2014-03-07 09:50:00,106.0,106.13,105.87,106.12,3900.0,81.4439,81.5438,81.344,81.5361,3900.0
2014-03-07 09:55:00,106.06,106.06,105.9,106.05,4000.0,81.49,81.49,81.3671,81.4823,4000.0
2014-03-07 10:00:00,106.07,106.07,105.79,106.04,7800.0,81.4977,81.4977,81.2826,81.4747,7800.0
2014-03-07 10:05:00,106.01,106.15,105.96,106.08,5500.0,81.4516,81.5592,81.4132,81.5054,5500.0
2014-03-07 10:10:00,106.09,106.09,105.92,105.97,25300.0,81.5131,81.5131,81.3825,81.4209,25300.0
2014-03-07 10:15:00,105.98,105.98,105.75,105.75,7200.0,81.4286,81.4286,81.2518,81.2518,7200.0
2014-03-07 10:20:00,105.82,105.89,105.71,105.75,10400.0,81.3056,81.3594,81.2211,81.2518,10400.0
2014-03-07 10:25:00,105.78,105.78,105.6,105.61,13700.0,81.2749,81.2749,81.1366,81.1443,13700.0
2014-03-07 10:30:00,105.66,105.73,105.61,105.62,13000.0,81.1827,81.2365,81.1443,81.1519,13000.0
2014-03-07 10:35:00,105.64,105.68,105.41,105.44,22400.0,81.1673,81.1981,80.9906,81.0136,22400.0
2014-03-07 10:40:00,105.45,105.74,105.45,105.62,7700.0,81.0213,81.2442,81.0213,81.1519,7700.0
2014-03-07 10:45:00,105.56,105.58,105.38,105.45,23900.0,81.1058,81.1212,80.9675,81.0213,23900.0
2014-03-07 10:50:00,105.43,105.52,105.38,105.45,22600.0,81.006,81.0751,80.9675,81.0213,22600.0
2014-03-07 10:55:00,105.43,105.49,105.36,105.49,6100.0,81.006,81.0521,80.9522,81.0521,6100.0
2014-03-07 11:00:00,105.49,105.51,105.34,105.4,11100.0,81.0521,81.0674,80.9368,80.9829,11100.0
2014-03-07 11:05:00,105.47,105.47,105.2,105.23,34800.0,81.0367,81.0367,80.8292,80.8523,34800.0
2014-03-07 11:10:00,105.23,105.37,105.16,105.28,18800.0,80.8523,80.9599,80.7985,80.8907,18800.0
2014-03-07 11:15:00,105.26,105.51,105.23,105.45,8700.0,80.8753,81.0674,80.8523,81.0213,8700.0
2014-03-07 11:20:00,105.46,105.5,105.35,105.5,6600.0,81.029,81.0597,80.9445,81.0597,6600.0
2014-03-07 11:25:00,105.48,105.51,105.42,105.51,7900.0,81.0444,81.0674,80.9983,81.0674,7900.0
2014-03-07 11:30:00,105.56,105.62,105.53,105.61,6800.0,81.1058,81.1519,81.0828,81.1443,6800.0
2014-03-07 11:35:00,105.61,105.67,105.52,105.54,13000.0,81.1443,81.1904,81.0751,81.0905,13000.0
2014-03-07 11:40:00,105.53,105.61,105.45,105.59,9000.0,81.0828,81.1443,81.0213,81.1289,9000.0
2014-03-07 11:45:00,105.59,105.61,105.48,105.54,6000.0,81.1289,81.1443,81.0444,81.0905,6000.0
2014-03-07 11:50:00,105.51,105.54,105.44,105.47,6600.0,81.0674,81.0905,81.0136,81.0367,6600.0
2014-03-07 11:55:00,105.45,105.66,105.45,105.58,10400.0,81.0213,81.1827,81.0213,81.1212,10400.0
2014-03-07 12:00:00,105.62,105.74,105.62,105.68,4600.0,81.1519,81.2442,81.1519,81.1981,4600.0
2014-03-07 12:05:00,105.66,105.75,105.64,105.75,3400.0,81.1827,81.2518,81.1673,81.2518,3400.0
2014-03-07 12:10:00,105.73,105.75,105.62,105.62,8400.0,81.2365,81.2518,81.1519,81.1519,8400.0
2014-03-07 12:15:00,105.64,105.68,105.61,105.64,6600.0,81.1673,81.1981,81.1443,81.1673,6600.0
2014-03-07 12:20:00,105.63,105.64,105.52,105.58,20700.0,81.1596,81.1673,81.0751,81.1212,20700.0
2014-03-07 12:25:00,105.6,105.68,105.59,105.64,4900.0,81.1366,81.1981,81.1289,81.1673,4900.0
2014-03-07 12:30:00,105.65,105.65,105.51,105.52,6000.0,81.175,81.175,81.0674,81.0751,6000.0
2014-03-07 12:35:00,105.53,105.62,105.52,105.56,4100.0,81.0828,81.1519,81.0751,81.1058,4100.0
2014-03-07 12:40:00,105.57,105.57,105.49,105.5,3100.0,81.1135,81.1135,81.0521,81.0597,3100.0
2014-03-07 12:45:00,105.5,105.51,105.46,105.51,3100.0,81.0597,81.0674,81.029,81.0674,3100.0
2014-03-07 12:50:00,105.49,105.51,105.45,105.46,3000.0,81.0521,81.0674,81.0213,81.029,3000.0
2014-03-07 12:55:00,105.45,105.51,105.4,105.42,4900.0,81.0213,81.0674,80.9829,80.9983,4900.0
2014-03-07 13:00:00,105.43,105.43,105.28,105.28,7900.0,81.006,81.006,80.8907,80.8907,7900.0
2014-03-07 13:05:00,105.28,105.28,105.14,105.23,28000.0,80.8907,80.8907,80.7831,80.8523,28000.0
2014-03-07 13:10:00,105.23,105.33,105.21,105.21,5200.0,80.8523,80.9291,80.8369,80.8369,5200.0
2014-03-07 13:15:00,105.23,105.42,105.23,105.35,7900.0,80.8523,80.9983,80.8523,80.9445,7900.0
2014-03-07 13:20:00,105.34,105.47,105.34,105.42,4100.0,80.9368,81.0367,80.9368,80.9983,4100.0
2014-03-07 13:25:00,105.42,105.49,105.42,105.49,2800.0,80.9983,81.0521,80.9983,81.0521,2800.0
2014-03-07 13:30:00,105.46,105.51,105.46,105.5,4800.0,81.029,81.0674,81.029,81.0597,4800.0
2014-03-07 13:35:00,105.53,105.57,105.46,105.49,3900.0,81.0828,81.1135,81.029,81.0521,3900.0
2014-03-07 13:40:00,105.49,105.58,105.48,105.55,5600.0,81.0521,81.1212,81.0444,81.0982,5600.0
2014-03-07 13:45:00,105.56,105.61,105.56,105.58,2000.0,81.1058,81.1443,81.1058,81.1212,2000.0
2014-03-07 13:50:00,105.6,105.65,105.59,105.62,8500.0,81.1366,81.175,81.1289,81.1519,8500.0
2014-03-07 13:55:00,105.62,105.74,105.62,105.71,7900.0,81.1519,81.2442,81.1519,81.2211,7900.0
2014-03-07 14:00:00,105.71,105.78,105.71,105.78,3100.0,81.2211,81.2749,81.2211,81.2749,3100.0
2014-03-07 14:05:00,105.78,105.82,105.74,105.74,5500.0,81.2749,81.3056,81.2442,81.2442,5500.0
2014-03-07 14:10:00,105.76,105.89,105.72,105.77,6900.0,81.2595,81.3594,81.2288,81.2672,6900.0
2014-03-07 14:15:00,105.76,105.8,105.73,105.75,2200.0,81.2595,81.2903,81.2365,81.2518,2200.0
2014-03-07 14:20:00,105.75,105.75,105.58,105.67,5100.0,81.2518,81.2518,81.1212,81.1904,5100.0
2014-03-07 14:25:00,105.67,105.71,105.63,105.69,4900.0,81.1904,81.2211,81.1596,81.2057,4900.0
2014-03-07 14:30:00,105.69,105.71,105.64,105.64,5100.0,81.2057,81.2211,81.1673,81.1673,5100.0
2014-03-07 14:35:00,105.68,105.76,105.67,105.73,4800.0,81.1981,81.2595,81.1904,81.2365,4800.0
2014-03-07 14:40:00,105.76,105.76,105.68,105.68,24900.0,81.2595,81.2595,81.1981,81.1981,24900.0
2014-03-07 14:45:00,105.67,105.83,105.67,105.83,3800.0,81.1904,81.3133,81.1904,81.3133,3800.0
2014-03-07 14:50:00,105.83,105.87,105.73,105.75,10300.0,81.3133,81.344,81.2365,81.2518,10300.0
2014-03-07 14:55:00,105.75,105.8,105.71,105.79,4700.0,81.2518,81.2903,81.2211,81.2826,4700.0
2014-03-07 15:00:00,105.79,105.84,105.7,105.73,11400.0,81.2826,81.321,81.2134,81.2365,11400.0
2014-03-07 15:05:00,105.74,105.77,105.69,105.69,4200.0,81.2442,81.2672,81.2057,81.2057,4200.0
2014-03-07 15:10:00,105.7,105.85,105.7,105.85,5600.0,81.2134,81.3287,81.2134,81.3287,5600.0
2014-03-07 15:15:00,105.85,105.87,105.79,105.81,8000.0,81.3287,81.344,81.2826,81.2979,8000.0
2014-03-07 15:20:00,105.81,105.84,105.66,105.73,17000.0,81.2979,81.321,81.1827,81.2365,17000.0
2014-03-07 15:25:00,105.74,105.81,105.7,105.71,6800.0,81.2442,81.2979,81.2134,81.2211,6800.0
2014-03-07 15:30:00,105.73,105.82,105.7,105.73,10600.0,81.2365,81.3056,81.2134,81.2365,10600.0
2014-03-07 15:35:00,105.7,105.7,105.61,105.63,11400.0,81.2134,81.2134,81.1443,81.1596,11400.0
2014-03-07 15:40:00,105.63,105.74,105.63,105.69,23500.0,81.1596,81.2442,81.1596,81.2057,23500.0
2014-03-07 15:45:00,105.69,105.69,105.55,105.61,30300.0,81.2057,81.2057,81.0982,81.1443,30300.0
2014-03-07 15:50:00,105.59,105.66,105.59,105.66,35700.0,81.1289,81.1827,81.1289,81.1827,35700.0
2014-03-07 15:55:00,105.65,105.71,105.56,105.61,116600.0,81.175,81.2211,81.1058,81.1443,116600.0
2014-03-10 09:30:00,105.73,106.13,105.65,106.07,21800.0,81.2365,81.5438,81.175,81.4977,21800.0
2014-03-10 09:35:00,106.13,106.3,106.06,106.06,13100.0,81.5438,81.6744,81.49,81.49,13100.0
2014-03-10 09:40:00,106.1,106.21,106.05,106.21,8000.0,81.5208,81.6053,81.4823,81.6053,8000.0
2014-03-10 09:45:00,106.19,106.3,106.06,106.2,17100.0,81.5899,81.6744,81.49,81.5976,17100.0
2014-03-10 09:50:00,106.18,106.3,106.14,106.3,6000.0,81.5822,81.6744,81.5515,81.6744,6000.0
2014-03-10 09:55:00,106.27,106.33,106.11,106.14,12400.0,81.6514,81.6975,81.5284,81.5515,12400.0
2014-03-10 10:00:00,106.13,106.15,106.01,106.08,12300.0,81.5438,81.5592,81.4516,81.5054,12300.0
2014-03-10 10:05:00,106.08,106.08,105.8,105.8,8600.0,81.5054,81.5054,81.2903,81.2903,8600.0
2014-03-10 10:10:00,105.85,105.91,105.75,105.8,15800.0,81.3287,81.3748,81.2518,81.2903,15800.0
2014-03-10 10:15:00,105.84,105.96,105.82,105.84,10400.0,81.321,81.4132,81.3056,81.321,10400.0
2014-03-10 10:20:00,105.79,105.85,105.67,105.78,21000.0,81.2826,81.3287,81.1904,81.2749,21000.0
2014-03-10 10:25:00,105.75,105.84,105.71,105.81,16700.0,81.2518,81.321,81.2211,81.2979,16700.0
2014-03-10 10:30:00,105.84,105.88,105.73,105.8,12300.0,81.321,81.3517,81.2365,81.2903,12300.0
2014-03-10 10:35:00,105.83,105.95,105.81,105.89,3700.0,81.3133,81.4055,81.2979,81.3594,3700.0
2014-03-10 10:40:00,105.85,105.85,105.7,105.8,5200.0,81.3287,81.3287,81.2134,81.2903,5200.0
2014-03-10 10:45:00,105.84,105.9,105.78,105.9,6100.0,81.321,81.3671,81.2749,81.3671,6100.0
2014-03-10 10:50:00,105.89,105.92,105.8,105.8,6600.0,81.3594,81.3825,81.2903,81.2903,6600.0
2014-03-10 10:55:00,105.82,105.9,105.75,105.8,11900.0,81.3056,81.3671,81.2518,81.2903,11900.0
2014-03-10 11:00:00,105.73,105.74,105.62,105.67,8000.0,81.2365,81.2442,81.1519,81.1904,8000.0
2014-03-10 11:05:00,105.67,105.71,105.6,105.6,10000.0,81.1904,81.2211,81.1366,81.1366,10000.0
2014-03-10 11:10:00,105.6,105.6,105.44,105.45,10200.0,81.1366,81.1366,81.0136,81.0213,10200.0
2014-03-10 11:15:00,105.47,105.61,105.47,105.59,5200.0,81.0367,81.1443,81.0367,81.1289,5200.0
2014-03-10 11:20:00,105.57,105.62,105.51,105.53,5700.0,81.1135,81.1519,81.0674,81.0828,5700.0
2014-03-10 11:25:00,105.55,105.6,105.49,105.49,10000.0,81.0982,81.1366,81.0521,81.0521,10000.0
2014-03-10 11:30:00,105.5,105.58,105.45,105.53,7400.0,81.0597,81.1212,81.0213,81.0828,7400.0
2014-03-10 11:35:00,105.5,105.58,105.49,105.51,6400.0,81.0597,81.1212,81.0521,81.0674,6400.0
2014-03-10 11:40:00,105.55,105.55,105.48,105.49,5700.0,81.0982,81.0982,81.0444,81.0521,5700.0
2014-03-10 11:45:00,105.49,105.5,105.39,105.39,5800.0,81.0521,81.0597,80.9752,80.9752,5800.0
2014-03-10 11:50:00,105.41,105.45,105.31,105.36,6400.0,80.9906,81.0213,80.9138,80.9522,6400.0
2014-03-10 11:55:00,105.35,105.35,105.24,105.29,9300.0,80.9445,80.9445,80.86,80.8984,9300.0
2014-03-10 12:00:00,105.31,105.44,105.3,105.44,6800.0,80.9138,81.0136,80.9061,81.0136,6800.0
2014-03-10 12:05:00,105.43,105.43,105.3,105.33,8900.0,81.006,81.006,80.9061,80.9291,8900.0
2014-03-10 12:10:00,105.34,105.47,105.34,105.45,5900.0,80.9368,81.0367,80.9368,81.0213,5900.0
2014-03-10 12:15:00,105.44,105.52,105.44,105.46,3400.0,81.0136,81.0751,81.0136,81.029,3400.0
2014-03-10 12:20:00,105.5,105.54,105.37,105.37,8500.0,81.0597,81.0905,80.9599,80.9599,8500.0
2014-03-10 12:25:00,105.39,105.39,105.28,105.31,4400.0,80.9752,80.9752,80.8907,80.9138,4400.0
2014-03-10 12:30:00,105.32,105.43,105.31,105.4,3800.0,80.9214,81.006,80.9138,80.9829,3800.0
2014-03-10 12:35:00,105.41,105.41,105.29,105.33,8700.0,80.9906,80.9906,80.8984,80.9291,8700.0
2014-03-10 12:40:00,105.32,105.41,105.28,105.39,4000.0,80.9214,80.9906,80.8907,80.9752,4000.0
2014-03-10 12:45:00,105.39,105.41,105.31,105.33,8400.0,80.9752,80.9906,80.9138,80.9291,8400.0
2014-03-10 12:50:00,105.35,105.44,105.35,105.42,900.0,80.9445,81.0136,80.9445,80.9983,900.0
2014-03-10 12:55:00,105.42,105.42,105.29,105.39,7800.0,80.9983,80.9983,80.8984,80.9752,7800.0
2014-03-10 13:00:00,105.35,105.39,105.35,105.37,3900.0,80.9445,80.9752,80.9445,80.9599,3900.0
2014-03-10 13:05:00,105.36,105.39,105.34,105.38,3800.0,80.9522,80.9752,80.9368,80.9675,3800.0
2014-03-10 13:10:00,105.4,105.4,105.3,105.3,5600.0,80.9829,80.9829,80.9061,80.9061,5600.0
2014-03-10 13:15:00,105.35,105.45,105.34,105.43,6800.0,80.9445,81.0213,80.9368,81.006,6800.0
2014-03-10 13:20:00,105.4,105.48,105.4,105.48,4000.0,80.9829,81.0444,80.9829,81.0444,4000.0
2014-03-10 13:25:00,105.47,105.53,105.41,105.45,6300.0,81.0367,81.0828,80.9906,81.0213,6300.0
2014-03-10 13:30:00,105.42,105.42,105.27,105.29,3600.0,80.9983,80.9983,80.883,80.8984,3600.0
2014-03-10 13:35:00,105.29,105.31,105.27,105.28,5600.0,80.8984,80.9138,80.883,80.8907,5600.0
2014-03-10 13:40:00,105.31,105.33,105.25,105.26,14900.0,80.9138,80.9291,80.8677,80.8753,14900.0
2014-03-10 13:45:00,105.26,105.28,105.19,105.22,31100.0,80.8753,80.8907,80.8216,80.8446,31100.0
2014-03-10 13:50:00,105.22,105.32,105.21,105.3,5400.0,80.8446,80.9214,80.8369,80.9061,5400.0
2014-03-10 13:55:00,105.29,105.32,105.29,105.3,3400.0,80.8984,80.9214,80.8984,80.9061,3400.0
2014-03-10 14:00:00,105.29,105.3,105.24,105.27,7900.0,80.8984,80.9061,80.86,80.883,7900.0
2014-03-10 14:05:00,105.26,105.34,105.23,105.33,3600.0,80.8753,80.9368,80.8523,80.9291,3600.0
2014-03-10 14:10:00,105.34,105.36,105.27,105.32,5300.0,80.9368,80.9522,80.883,80.9214,5300.0
2014-03-10 14:15:00,105.33,105.38,105.3,105.33,3900.0,80.9291,80.9675,80.9061,80.9291,3900.0
2014-03-10 14:20:00,105.29,105.38,105.29,105.31,4700.0,80.8984,80.9675,80.8984,80.9138,4700.0
2014-03-10 14:25:00,105.29,105.33,105.29,105.32,6900.0,80.8984,80.9291,80.8984,80.9214,6900.0
2014-03-10 14:30:00,105.32,105.34,105.3,105.32,4300.0,80.9214,80.9368,80.9061,80.9214,4300.0
2014-03-10 14:35:00,105.36,105.38,105.34,105.34,5800.0,80.9522,80.9675,80.9368,80.9368,5800.0
2014-03-10 14:40:00,105.35,105.38,105.34,105.38,5000.0,80.9445,80.9675,80.9368,80.9675,5000.0
2014-03-10 14:45:00,105.38,105.42,105.37,105.41,6400.0,80.9675,80.9983,80.9599,80.9906,6400.0
2014-03-10 14:50:00,105.39,105.43,105.38,105.38,7800.0,80.9752,81.006,80.9675,80.9675,7800.0
2014-03-10 14:55:00,105.39,105.43,105.38,105.39,5000.0,80.9752,81.006,80.9675,80.9752,5000.0
2014-03-10 15:00:00,105.39,105.41,105.38,105.39,4000.0,80.9752,80.9906,80.9675,80.9752,4000.0
2014-03-10 15:05:00,105.39,105.45,105.39,105.43,7700.0,80.9752,81.0213,80.9752,81.006,7700.0
2014-03-10 15:10:00,105.43,105.43,105.37,105.37,11300.0,81.006,81.006,80.9599,80.9599,11300.0
2014-03-10 15:15:00,105.38,105.47,105.37,105.41,8800.0,80.9675,81.0367,80.9599,80.9906,8800.0
2014-03-10 15:20:00,105.42,105.43,105.36,105.42,8600.0,80.9983,81.006,80.9522,80.9983,8600.0
2014-03-10 15:25:00,105.43,105.43,105.33,105.36,8900.0,81.006,81.006,80.9291,80.9522,8900.0
2014-03-10 15:30:00,105.37,105.41,105.34,105.34,15800.0,80.9599,80.9906,80.9368,80.9368,15800.0
2014-03-10 15:35:00,105.34,105.37,105.33,105.36,13400.0,80.9368,80.9599,80.9291,80.9522,13400.0
2014-03-10 15:40:00,105.36,105.38,105.34,105.36,15600.0,80.9522,80.9675,80.9368,80.9522,15600.0
2014-03-10 15:45:00,105.37,105.44,105.36,105.43,20900.0,80.9599,81.0136,80.9522,81.006,20900.0
2014-03-10 15:50:00,105.42,105.51,105.41,105.5,23800.0,80.9983,81.0674,80.9906,81.0597,23800.0
2014-03-10 15:55:00,105.5,105.5,105.37,105.38,72200.0,81.0597,81.0597,80.9599,80.9675,72200.0
2014-03-11 09:30:00,105.76,105.86,105.46,105.78,17500.0,81.2595,81.3364,81.029,81.2749,17500.0
2014-03-11 09:35:00,105.75,105.78,105.6,105.67,8300.0,81.2518,81.2749,81.1366,81.1904,8300.0
2014-03-11 09:40:00,105.7,105.93,105.7,105.87,3200.0,81.2134,81.3901,81.2134,81.344,3200.0
2014-03-11 09:45:00,105.9,105.9,105.61,105.64,89800.0,81.3671,81.3671,81.1443,81.1673,89800.0
2014-03-11 09:50:00,105.76,105.85,105.61,105.61,35100.0,81.2595,81.3287,81.1443,81.1443,35100.0
2014-03-11 09:55:00,105.61,105.8,105.55,105.8,8700.0,81.1443,81.2903,81.0982,81.2903,8700.0
2014-03-11 10:00:00,105.78,105.78,105.57,105.59,8700.0,81.2749,81.2749,81.1135,81.1289,8700.0
2014-03-11 10:05:00,105.54,105.65,105.41,105.6,34400.0,81.0905,81.175,80.9906,81.1366,34400.0
2014-03-11 10:10:00,105.64,105.66,105.5,105.63,12800.0,81.1673,81.1827,81.0597,81.1596,12800.0
2014-03-11 10:15:00,105.64,105.71,105.57,105.68,15700.0,81.1673,81.2211,81.1135,81.1981,15700.0
2014-03-11 10:20:00,105.68,105.72,105.51,105.63,17100.0,81.1981,81.2288,81.0674,81.1596,17100.0
2014-03-11 10:25:00,105.67,105.84,105.66,105.84,4000.0,81.1904,81.321,81.1827,81.321,4000.0
2014-03-11 10:30:00,105.82,106.02,105.78,106.02,5600.0,81.3056,81.4593,81.2749,81.4593,5600.0
2014-03-11 10:35:00,106.02,106.03,105.87,105.88,11200.0,81.4593,81.467,81.344,81.3517,11200.0
2014-03-11 10:40:00,105.89,105.97,105.86,105.87,4700.0,81.3594,81.4209,81.3364,81.344,4700.0
2014-03-11 10:45:00,105.9,106.01,105.88,106.01,3000.0,81.3671,81.4516,81.3517,81.4516,3000.0
2014-03-11 10:50:00,106.07,106.1,105.91,105.91,7100.0,81.4977,81.5208,81.3748,81.3748,7100.0
2014-03-11 10:55:00,105.93,106.02,105.88,105.94,5300.0,81.3901,81.4593,81.3517,81.3978,5300.0
2014-03-11 11:00:00,105.94,105.97,105.91,105.92,7100.0,81.3978,81.4209,81.3748,81.3825,7100.0
2014-03-11 11:05:00,105.9,105.94,105.8,105.8,14600.0,81.3671,81.3978,81.2903,81.2903,14600.0
2014-03-11 11:10:00,105.8,105.91,105.8,105.87,2200.0,81.2903,81.3748,81.2903,81.344,2200.0
2014-03-11 11:15:00,105.87,105.89,105.72,105.76,14500.0,81.344,81.3594,81.2288,81.2595,14500.0
2014-03-11 11:20:00,105.8,105.88,105.8,105.88,3100.0,81.2903,81.3517,81.2903,81.3517,3100.0
2014-03-11 11:25:00,105.88,105.9,105.76,105.87,13900.0,81.3517,81.3671,81.2595,81.344,13900.0
2014-03-11 11:30:00,105.86,105.86,105.7,105.73,14600.0,81.3364,81.3364,81.2134,81.2365,14600.0
2014-03-11 11:35:00,105.77,105.83,105.69,105.72,2200.0,81.2672,81.3133,81.2057,81.2288,2200.0
2014-03-11 11:40:00,105.74,105.8,105.57,105.59,16500.0,81.2442,81.2903,81.1135,81.1289,16500.0
2014-03-11 11:45:00,105.63,105.66,105.58,105.63,3400.0,81.1596,81.1827,81.1212,81.1596,3400.0
2014-03-11 11:50:00,105.64,105.65,105.52,105.52,2700.0,81.1673,81.175,81.0751,81.0751,2700.0
2014-03-11 11:55:00,105.52,105.62,105.5,105.62,2400.0,81.0751,81.1519,81.0597,81.1519,2400.0
2014-03-11 12:00:00,105.64,105.67,105.56,105.67,4200.0,81.1673,81.1904,81.1058,81.1904,4200.0
2014-03-11 12:05:00,105.68,105.76,105.58,105.6,10700.0,81.1981,81.2595,81.1212,81.1366,10700.0
2014-03-11 12:10:00,105.59,105.59,105.51,105.52,1900.0,81.1289,81.1289,81.0674,81.0751,1900.0
2014-03-11 12:15:00,105.52,105.52,105.33,105.38,5300.0,81.0751,81.0751,80.9291,80.9675,5300.0
2014-03-11 12:20:00,105.38,105.38,105.29,105.37,6700.0,80.9675,80.9675,80.8984,80.9599,6700.0
2014-03-11 12:25:00,105.41,105.45,105.39,105.39,3700.0,80.9906,81.0213,80.9752,80.9752,3700.0
2014-03-11 12:30:00,105.39,105.41,105.37,105.41,1500.0,80.9752,80.9906,80.9599,80.9906,1500.0
2014-03-11 12:35:00,105.4,105.45,105.39,105.39,4000.0,80.9829,81.0213,80.9752,80.9752,4000.0
2014-03-11 12:40:00,105.4,105.4,105.35,105.38,2300.0,80.9829,80.9829,80.9445,80.9675,2300.0
2014-03-11 12:45:00,105.4,105.48,105.36,105.4,22500.0,80.9829,81.0444,80.9522,80.9829,22500.0
2014-03-11 12:50:00,105.38,105.41,105.37,105.41,7300.0,80.9675,80.9906,80.9599,80.9906,7300.0
2014-03-11 12:55:00,105.39,105.46,105.38,105.41,3200.0,80.9752,81.029,80.9675,80.9906,3200.0
2014-03-11 13:00:00,105.42,105.42,105.39,105.39,1200.0,80.9983,80.9983,80.9752,80.9752,1200.0
2014-03-11 13:05:00,105.42,105.42,105.35,105.38,2700.0,80.9983,80.9983,80.9445,80.9675,2700.0
2014-03-11 13:10:00,105.43,105.54,105.43,105.54,2400.0,81.006,81.0905,81.006,81.0905,2400.0
2014-03-11 13:15:00,105.59,105.61,105.48,105.51,9700.0,81.1289,81.1443,81.0444,81.0674,9700.0
2014-03-11 13:20:00,105.5,105.53,105.4,105.4,4200.0,81.0597,81.0828,80.9829,80.9829,4200.0
2014-03-11 13:25:00,105.37,105.41,105.33,105.33,3600.0,80.9599,80.9906,80.9291,80.9291,3600.0
2014-03-11 13:30:00,105.34,105.45,105.29,105.45,2900.0,80.9368,81.0213,80.8984,81.0213,2900.0
2014-03-11 13:35:00,105.48,105.62,105.48,105.62,2500.0,81.0444,81.1519,81.0444,81.1519,2500.0
2014-03-11 13:40:00,105.61,105.67,105.58,105.58,7300.0,81.1443,81.1904,81.1212,81.1212,7300.0
2014-03-11 13:45:00,105.57,105.75,105.54,105.72,4100.0,81.1135,81.2518,81.0905,81.2288,4100.0
2014-03-11 13:50:00,105.7,105.77,105.7,105.76,4100.0,81.2134,81.2672,81.2134,81.2595,4100.0
2014-03-11 13:55:00,105.75,105.75,105.7,105.74,2400.0,81.2518,81.2518,81.2134,81.2442,2400.0
2014-03-11 14:00:00,105.73,105.76,105.67,105.72,4400.0,81.2365,81.2595,81.1904,81.2288,4400.0
2014-03-11 14:05:00,105.73,105.75,105.69,105.7,5200.0,81.2365,81.2518,81.2057,81.2134,5200.0
2014-03-11 14:10:00,105.75,105.79,105.73,105.76,4600.0,81.2518,81.2826,81.2365,81.2595,4600.0
2014-03-11 14:15:00,105.77,105.78,105.74,105.77,9100.0,81.2672,81.2749,81.2442,81.2672,9100.0
2014-03-11 14:20:00,105.78,105.79,105.7,105.71,4200.0,81.2749,81.2826,81.2134,81.2211,4200.0
2014-03-11 14:25:00,105.7,105.77,105.7,105.71,4500.0,81.2134,81.2672,81.2134,81.2211,4500.0
2014-03-11 14:30:00,105.72,105.75,105.65,105.7,7900.0,81.2288,81.2518,81.175,81.2134,7900.0
2014-03-11 14:35:00,105.71,105.79,105.71,105.77,7700.0,81.2211,81.2826,81.2211,81.2672,7700.0
2014-03-11 14:40:00,105.76,105.79,105.69,105.79,10600.0,81.2595,81.2826,81.2057,81.2826,10600.0
2014-03-11 14:45:00,105.77,105.8,105.72,105.73,10100.0,81.2672,81.2903,81.2288,81.2365,10100.0
2014-03-11 14:50:00,105.76,105.78,105.57,105.58,11900.0,81.2595,81.2749,81.1135,81.1212,11900.0
2014-03-11 14:55:00,105.57,105.59,105.42,105.43,7500.0,81.1135,81.1289,80.9983,81.006,7500.0
2014-03-11 15:00:00,105.43,105.45,105.34,105.41,10200.0,81.006,81.0213,80.9368,80.9906,10200.0
2014-03-11 15:05:00,105.4,105.47,105.3,105.31,14000.0,80.9829,81.0367,80.9061,80.9138,14000.0
2014-03-11 15:10:00,105.33,105.34,105.23,105.34,6300.0,80.9291,80.9368,80.8523,80.9368,6300.0
2014-03-11 15:15:00,105.33,105.45,105.32,105.35,6500.0,80.9291,81.0213,80.9214,80.9445,6500.0
2014-03-11 15:20:00,105.33,105.39,105.25,105.31,14000.0,80.9291,80.9752,80.8677,80.9138,14000.0
2014-03-11 15:25:00,105.31,105.31,105.23,105.28,5200.0,80.9138,80.9138,80.8523,80.8907,5200.0
2014-03-11 15:30:00,105.28,105.42,105.27,105.36,7400.0,80.8907,80.9983,80.883,80.9522,7400.0
2014-03-11 15:35:00,105.4,105.41,105.31,105.38,6400.0,80.9829,80.9906,80.9138,80.9675,6400.0
2014-03-11 15:40:00,105.4,105.48,105.39,105.43,5100.0,80.9829,81.0444,80.9752,81.006,5100.0
2014-03-11 15:45:00,105.43,105.44,105.36,105.38,6500.0,81.006,81.0136,80.9522,80.9675,6500.0
2014-03-11 15:50:00,105.38,105.49,105.38,105.49,18400.0,80.9675,81.0521,80.9675,81.0521,18400.0
2014-03-11 15:55:00,105.48,105.53,105.41,105.43,40800.0,81.0444,81.0828,80.9906,81.006,40800.0
2014-03-12 09:30:00,105.07,105.16,104.91,105.04,13500.0,80.7294,80.7985,80.6064,80.7063,13500.0
2014-03-12 09:35:00,105.11,105.43,105.11,105.28,4000.0,80.7601,81.006,80.7601,80.8907,4000.0
2014-03-12 09:40:00,105.32,105.45,105.31,105.39,4400.0,80.9214,81.0213,80.9138,80.9752,4400.0
2014-03-12 09:45:00,105.36,105.36,105.14,105.26,5100.0,80.9522,80.9522,80.7831,80.8753,5100.0
2014-03-12 09:50:00,105.22,105.35,105.22,105.25,4100.0,80.8446,80.9445,80.8446,80.8677,4100.0
2014-03-12 09:55:00,105.26,105.34,105.12,105.14,5000.0,80.8753,80.9368,80.7678,80.7831,5000.0
2014-03-12 10:00:00,105.14,105.38,105.09,105.37,14800.0,80.7831,80.9675,80.7447,80.9599,14800.0
2014-03-12 10:05:00,105.36,105.4,105.15,105.36,5200.0,80.9522,80.9829,80.7908,80.9522,5200.0
2014-03-12 10:10:00,105.33,105.38,105.24,105.26,7200.0,80.9291,80.9675,80.86,80.8753,7200.0
2014-03-12 10:15:00,105.29,105.44,105.28,105.34,6800.0,80.8984,81.0136,80.8907,80.9368,6800.0
2014-03-12 10:20:00,105.36,105.5,105.36,105.44,6000.0,80.9522,81.0597,80.9522,81.0136,6000.0
2014-03-12 10:25:00,105.39,105.46,105.29,105.29,23500.0,80.9752,81.029,80.8984,80.8984,23500.0
2014-03-12 10:30:00,105.27,105.48,105.27,105.45,3700.0,80.883,81.0444,80.883,81.0213,3700.0
2014-03-12 10:35:00,105.39,105.39,105.31,105.33,3000.0,80.9752,80.9752,80.9138,80.9291,3000.0
2014-03-12 10:40:00,105.3,105.39,105.3,105.34,33000.0,80.9061,80.9752,80.9061,80.9368,33000.0
2014-03-12 10:45:00,105.32,105.43,105.3,105.39,13700.0,80.9214,81.006,80.9061,80.9752,13700.0
2014-03-12 10:50:00,105.4,105.49,105.4,105.46,2400.0,80.9829,81.0521,80.9829,81.029,2400.0
2014-03-12 10:55:00,105.48,105.67,105.48,105.64,18100.0,81.0444,81.1904,81.0444,81.1673,18100.0
2014-03-12 11:00:00,105.64,105.71,105.6,105.6,4300.0,81.1673,81.2211,81.1366,81.1366,4300.0
2014-03-12 11:05:00,105.58,105.74,105.57,105.65,11400.0,81.1212,81.2442,81.1135,81.175,11400.0
2014-03-12 11:10:00,105.66,105.66,105.55,105.62,18200.0,81.1827,81.1827,81.0982,81.1519,18200.0
2014-03-12 11:15:00,105.59,105.59,105.51,105.55,15900.0,81.1289,81.1289,81.0674,81.0982,15900.0
2014-03-12 11:20:00,105.58,105.64,105.57,105.63,3200.0,81.1212,81.1673,81.1135,81.1596,3200.0
2014-03-12 11:25:00,105.64,105.66,105.56,105.56,3600.0,81.1673,81.1827,81.1058,81.1058,3600.0
2014-03-12 11:30:00,105.58,105.64,105.57,105.63,3700.0,81.1212,81.1673,81.1135,81.1596,3700.0
2014-03-12 11:35:00,105.62,105.62,105.52,105.62,7400.0,81.1519,81.1519,81.0751,81.1519,7400.0
2014-03-12 11:40:00,105.63,105.69,105.62,105.69,4400.0,81.1596,81.2057,81.1519,81.2057,4400.0
2014-03-12 11:45:00,105.68,105.68,105.63,105.67,2900.0,81.1981,81.1981,81.1596,81.1904,2900.0
2014-03-12 11:50:00,105.64,105.79,105.62,105.73,5200.0,81.1673,81.2826,81.1519,81.2365,5200.0
2014-03-12 11:55:00,105.74,105.74,105.59,105.6,2400.0,81.2442,81.2442,81.1289,81.1366,2400.0
2014-03-12 12:00:00,105.58,105.68,105.55,105.67,5900.0,81.1212,81.1981,81.0982,81.1904,5900.0
2014-03-12 12:05:00,105.68,105.71,105.63,105.66,3000.0,81.1981,81.2211,81.1596,81.1827,3000.0
2014-03-12 12:10:00,105.62,105.65,105.57,105.65,4700.0,81.1519,81.175,81.1135,81.175,4700.0
2014-03-12 12:15:00,105.66,105.7,105.6,105.62,9000.0,81.1827,81.2134,81.1366,81.1519,9000.0
2014-03-12 12:20:00,105.63,105.68,105.63,105.68,2700.0,81.1596,81.1981,81.1596,81.1981,2700.0
2014-03-12 12:25:00,105.69,105.72,105.57,105.57,4100.0,81.2057,81.2288,81.1135,81.1135,4100.0
2014-03-12 12:30:00,105.6,105.61,105.54,105.57,2200.0,81.1366,81.1443,81.0905,81.1135,2200.0
2014-03-12 12:35:00,105.56,105.6,105.53,105.53,3100.0,81.1058,81.1366,81.0828,81.0828,3100.0
2014-03-12 12:40:00,105.51,105.66,105.51,105.62,3400.0,81.0674,81.1827,81.0674,81.1519,3400.0
2014-03-12 12:45:00,105.63,105.69,105.6,105.61,2400.0,81.1596,81.2057,81.1366,81.1443,2400.0
2014-03-12 12:50:00,105.61,105.66,105.59,105.66,7700.0,81.1443,81.1827,81.1289,81.1827,7700.0
2014-03-12 12:55:00,105.69,105.85,105.65,105.83,9900.0,81.2057,81.3287,81.175,81.3133,9900.0
2014-03-12 13:00:00,105.83,105.91,105.8,105.91,9600.0,81.3133,81.3748,81.2903,81.3748,9600.0
2014-03-12 13:05:00,105.91,105.94,105.87,105.87,3700.0,81.3748,81.3978,81.344,81.344,3700.0
2014-03-12 13:10:00,105.87,105.91,105.84,105.87,2300.0,81.344,81.3748,81.321,81.344,2300.0
2014-03-12 13:15:00,105.9,105.94,105.87,105.92,2800.0,81.3671,81.3978,81.344,81.3825,2800.0
2014-03-12 13:20:00,105.91,105.95,105.91,105.92,2600.0,81.3748,81.4055,81.3748,81.3825,2600.0
2014-03-12 13:25:00,105.91,105.99,105.91,105.98,2800.0,81.3748,81.4362,81.3748,81.4286,2800.0
2014-03-12 13:30:00,105.97,105.97,105.88,105.88,3900.0,81.4209,81.4209,81.3517,81.3517,3900.0
2014-03-12 13:35:00,105.86,105.89,105.82,105.84,2700.0,81.3364,81.3594,81.3056,81.321,2700.0
2014-03-12 13:40:00,105.83,105.93,105.81,105.89,2500.0,81.3133,81.3901,81.2979,81.3594,2500.0
2014-03-12 13:45:00,105.87,105.93,105.83,105.93,1600.0,81.344,81.3901,81.3133,81.3901,1600.0
2014-03-12 13:50:00,105.92,105.97,105.9,105.96,5900.0,81.3825,81.4209,81.3671,81.4132,5900.0
2014-03-12 13:55:00,105.95,105.99,105.95,105.99,1700.0,81.4055,81.4362,81.4055,81.4362,1700.0
2014-03-12 14:00:00,106.0,106.02,105.97,106.02,4000.0,81.4439,81.4593,81.4209,81.4593,4000.0
2014-03-12 14:05:00,106.02,106.07,106.01,106.01,3200.0,81.4593,81.4977,81.4516,81.4516,3200.0
2014-03-12 14:10:00,106.01,106.06,105.98,105.98,5200.0,81.4516,81.49,81.4286,81.4286,5200.0
2014-03-12 14:15:00,105.98,106.04,105.98,106.01,3500.0,81.4286,81.4747,81.4286,81.4516,3500.0
2014-03-12 14:20:00,106.02,106.04,106.01,106.03,1900.0,81.4593,81.4747,81.4516,81.467,1900.0
2014-03-12 14:25:00,106.01,106.05,105.99,106.05,4300.0,81.4516,81.4823,81.4362,81.4823,4300.0
2014-03-12 14:30:00,106.06,106.08,105.98,105.98,2600.0,81.49,81.5054,81.4286,81.4286,2600.0
2014-03-12 14:35:00,105.99,106.02,105.95,105.99,4600.0,81.4362,81.4593,81.4055,81.4362,4600.0
2014-03-12 14:40:00,105.97,106.0,105.95,105.95,2900.0,81.4209,81.4439,81.4055,81.4055,2900.0
2014-03-12 14:45:00,105.95,106.0,105.93,105.93,3900.0,81.4055,81.4439,81.3901,81.3901,3900.0
2014-03-12 14:50:00,105.93,105.97,105.91,105.95,2400.0,81.3901,81.4209,81.3748,81.4055,2400.0
2014-03-12 14:55:00,105.95,105.97,105.92,105.92,5100.0,81.4055,81.4209,81.3825,81.3825,5100.0
2014-03-12 15:00:00,105.91,105.93,105.91,105.92,2200.0,81.3748,81.3901,81.3748,81.3825,2200.0
2014-03-12 15:05:00,105.91,106.0,105.91,105.99,4800.0,81.3748,81.4439,81.3748,81.4362,4800.0
2014-03-12 15:10:00,105.99,105.99,105.92,105.92,5200.0,81.4362,81.4362,81.3825,81.3825,5200.0
2014-03-12 15:15:00,105.93,105.94,105.84,105.84,5100.0,81.3901,81.3978,81.321,81.321,5100.0
2014-03-12 15:20:00,105.86,105.91,105.85,105.89,5000.0,81.3364,81.3748,81.3287,81.3594,5000.0
2014-03-12 15:25:00,105.87,105.88,105.83,105.88,4700.0,81.344,81.3517,81.3133,81.3517,4700.0
2014-03-12 15:30:00,105.86,105.87,105.77,105.77,19700.0,81.3364,81.344,81.2672,81.2672,19700.0
2014-03-12 15:35:00,105.77,105.79,105.72,105.79,11300.0,81.2672,81.2826,81.2288,81.2826,11300.0
2014-03-12 15:40:00,105.78,105.8,105.72,105.76,16700.0,81.2749,81.2903,81.2288,81.2595,16700.0
2014-03-12 15:45:00,105.76,105.84,105.74,105.82,24000.0,81.2595,81.321,81.2442,81.3056,24000.0
2014-03-12 15:50:00,105.82,105.91,105.82,105.83,28600.0,81.3056,81.3748,81.3056,81.3133,28600.0
2014-03-12 15:55:00,105.83,105.93,105.83,105.92,38300.0,81.3133,81.3901,81.3133,81.3825,38300.0
2014-03-13 09:30:00,106.18,106.43,106.07,106.14,31300.0,81.5822,81.7743,81.4977,81.5515,31300.0
2014-03-13 09:35:00,106.17,106.45,106.17,106.42,9700.0,81.5745,81.7897,81.5745,81.7666,9700.0
2014-03-13 09:40:00,106.41,106.42,106.2,106.23,5000.0,81.7589,81.7666,81.5976,81.6206,5000.0
2014-03-13 09:45:00,106.23,106.23,106.13,106.13,3100.0,81.6206,81.6206,81.5438,81.5438,3100.0
2014-03-13 09:50:00,106.13,106.22,106.04,106.04,3500.0,81.5438,81.613,81.4747,81.4747,3500.0
2014-03-13 09:55:00,106.0,106.0,105.91,105.98,18700.0,81.4439,81.4439,81.3748,81.4286,18700.0
2014-03-13 10:00:00,105.98,106.21,105.94,106.17,4800.0,81.4286,81.6053,81.3978,81.5745,4800.0
2014-03-13 10:05:00,106.16,106.16,105.9,105.9,4200.0,81.5669,81.5669,81.3671,81.3671,4200.0
2014-03-13 10:10:00,105.9,106.24,105.9,106.1,21300.0,81.3671,81.6283,81.3671,81.5208,21300.0
2014-03-13 10:15:00,106.13,106.29,106.13,106.26,10400.0,81.5438,81.6667,81.5438,81.6437,10400.0
2014-03-13 10:20:00,106.24,106.26,106.18,106.24,21700.0,81.6283,81.6437,81.5822,81.6283,21700.0
2014-03-13 10:25:00,106.18,106.33,106.16,106.29,31700.0,81.5822,81.6975,81.5669,81.6667,31700.0
2014-03-13 10:30:00,106.29,106.38,106.27,106.27,4100.0,81.6667,81.7359,81.6514,81.6514,4100.0
2014-03-13 10:35:00,106.24,106.28,106.18,106.2,5700.0,81.6283,81.6591,81.5822,81.5976,5700.0
2014-03-13 10:40:00,106.16,106.17,106.09,106.11,4300.0,81.5669,81.5745,81.5131,81.5284,4300.0
2014-03-13 10:45:00,106.06,106.09,105.87,105.96,9000.0,81.49,81.5131,81.344,81.4132,9000.0
2014-03-13 10:50:00,105.96,106.07,105.95,106.01,1900.0,81.4132,81.4977,81.4055,81.4516,1900.0
2014-03-13 10:55:00,105.98,106.08,105.95,106.01,4200.0,81.4286,81.5054,81.4055,81.4516,4200.0
2014-03-13 11:00:00,105.98,106.04,105.95,106.0,2800.0,81.4286,81.4747,81.4055,81.4439,2800.0
2014-03-13 11:05:00,106.01,106.07,105.97,106.02,4400.0,81.4516,81.4977,81.4209,81.4593,4400.0
2014-03-13 11:10:00,106.04,106.06,105.97,106.03,5200.0,81.4747,81.49,81.4209,81.467,5200.0
2014-03-13 11:15:00,106.01,106.12,106.01,106.12,1700.0,81.4516,81.5361,81.4516,81.5361,1700.0
2014-03-13 11:20:00,106.1,106.17,106.08,106.11,6200.0,81.5208,81.5745,81.5054,81.5284,6200.0
2014-03-13 11:25:00,106.08,106.15,105.98,105.98,4500.0,81.5054,81.5592,81.4286,81.4286,4500.0
2014-03-13 11:30:00,105.98,106.06,105.97,106.0,5500.0,81.4286,81.49,81.4209,81.4439,5500.0
2014-03-13 11:35:00,106.0,106.13,106.0,106.08,5500.0,81.4439,81.5438,81.4439,81.5054,5500.0
2014-03-13 11:40:00,106.05,106.16,106.05,106.15,3700.0,81.4823,81.5669,81.4823,81.5592,3700.0
2014-03-13 11:45:00,106.13,106.17,106.08,106.08,5400.0,81.5438,81.5745,81.5054,81.5054,5400.0
2014-03-13 11:50:00,105.99,106.05,105.98,106.03,11300.0,81.4362,81.4823,81.4286,81.467,11300.0
2014-03-13 11:55:00,106.01,106.07,105.99,106.05,7700.0,81.4516,81.4977,81.4362,81.4823,7700.0
2014-03-13 12:00:00,106.04,106.1,106.02,106.1,10100.0,81.4747,81.5208,81.4593,81.5208,10100.0
2014-03-13 12:05:00,106.1,106.1,106.0,106.07,25300.0,81.5208,81.5208,81.4439,81.4977,25300.0
2014-03-13 12:10:00,106.05,106.06,105.99,106.05,11200.0,81.4823,81.49,81.4362,81.4823,11200.0
2014-03-13 12:15:00,106.05,106.08,106.01,106.06,12000.0,81.4823,81.5054,81.4516,81.49,12000.0
2014-03-13 12:20:00,106.09,106.09,105.99,106.06,5100.0,81.5131,81.5131,81.4362,81.49,5100.0
2014-03-13 12:25:00,106.05,106.06,105.76,105.83,17900.0,81.4823,81.49,81.2595,81.3133,17900.0
2014-03-13 12:30:00,105.83,105.85,105.74,105.85,25900.0,81.3133,81.3287,81.2442,81.3287,25900.0
2014-03-13 12:35:00,105.84,105.84,105.74,105.77,800.0,81.321,81.321,81.2442,81.2672,800.0
2014-03-13 12:40:00,105.79,105.87,105.79,105.87,2100.0,81.2826,81.344,81.2826,81.344,2100.0
2014-03-13 12:45:00,105.85,105.87,105.76,105.8,2000.0,81.3287,81.344,81.2595,81.2903,2000.0
2014-03-13 12:50:00,105.83,105.86,105.75,105.83,3300.0,81.3133,81.3364,81.2518,81.3133,3300.0
2014-03-13 12:55:00,105.77,105.91,105.75,105.87,5300.0,81.2672,81.3748,81.2518,81.344,5300.0
2014-03-13 13:00:00,105.86,105.91,105.65,105.7,12000.0,81.3364,81.3748,81.175,81.2134,12000.0
2014-03-13 13:05:00,105.67,105.78,105.6,105.7,11800.0,81.1904,81.2749,81.1366,81.2134,11800.0
2014-03-13 13:10:00,105.69,105.76,105.67,105.7,3000.0,81.2057,81.2595,81.1904,81.2134,3000.0
2014-03-13 13:15:00,105.75,105.82,105.72,105.73,3900.0,81.2518,81.3056,81.2288,81.2365,3900.0
2014-03-13 13:20:00,105.72,105.77,105.65,105.65,4000.0,81.2288,81.2672,81.175,81.175,4000.0
2014-03-13 13:25:00,105.69,105.81,105.64,105.81,2300.0,81.2057,81.2979,81.1673,81.2979,2300.0
2014-03-13 13:30:00,105.78,105.78,105.66,105.66,2900.0,81.2749,81.2749,81.1827,81.1827,2900.0
2014-03-13 13:35:00,105.67,105.75,105.59,105.63,3700.0,81.1904,81.2518,81.1289,81.1596,3700.0
2014-03-13 13:40:00,105.67,105.76,105.67,105.72,3200.0,81.1904,81.2595,81.1904,81.2288,3200.0
2014-03-13 13:45:00,105.76,105.81,105.71,105.74,2600.0,81.2595,81.2979,81.2211,81.2442,2600.0
2014-03-13 13:50:00,105.72,105.78,105.68,105.74,1800.0,81.2288,81.2749,81.1981,81.2442,1800.0
2014-03-13 13:55:00,105.73,105.78,105.64,105.78,3900.0,81.2365,81.2749,81.1673,81.2749,3900.0
2014-03-13 14:00:00,105.73,105.77,105.73,105.73,2400.0,81.2365,81.2672,81.2365,81.2365,2400.0
2014-03-13 14:05:00,105.74,105.74,105.6,105.6,2700.0,81.2442,81.2442,81.1366,81.1366,2700.0
2014-03-13 14:10:00,105.6,105.7,105.6,105.7,6800.0,81.1366,81.2134,81.1366,81.2134,6800.0
2014-03-13 14:15:00,105.67,105.67,105.57,105.57,4900.0,81.1904,81.1904,81.1135,81.1135,4900.0
2014-03-13 14:20:00,105.56,105.6,105.52,105.55,2200.0,81.1058,81.1366,81.0751,81.0982,2200.0
2014-03-13 14:25:00,105.56,105.62,105.53,105.6,4400.0,81.1058,81.1519,81.0828,81.1366,4400.0
2014-03-13 14:30:00,105.58,105.73,105.58,105.73,3500.0,81.1212,81.2365,81.1212,81.2365,3500.0
2014-03-13 14:35:00,105.69,105.69,105.62,105.62,5400.0,81.2057,81.2057,81.1519,81.1519,5400.0
2014-03-13 14:40:00,105.64,105.7,105.6,105.64,5600.0,81.1673,81.2134,81.1366,81.1673,5600.0
2014-03-13 14:45:00,105.63,105.66,105.53,105.56,8800.0,81.1596,81.1827,81.0828,81.1058,8800.0
2014-03-13 14:50:00,105.59,105.62,105.53,105.61,4300.0,81.1289,81.1519,81.0828,81.1443,4300.0
2014-03-13 14:55:00,105.58,105.63,105.56,105.6,4400.0,81.1212,81.1596,81.1058,81.1366,4400.0
2014-03-13 15:00:00,105.59,105.64,105.56,105.61,6400.0,81.1289,81.1673,81.1058,81.1443,6400.0
2014-03-13 15:05:00,105.63,105.63,105.41,105.41,15100.0,81.1596,81.1596,80.9906,80.9906,15100.0
2014-03-13 15:10:00,105.44,105.45,105.31,105.4,31200.0,81.0136,81.0213,80.9138,80.9829,31200.0
2014-03-13 15:15:00,105.4,105.47,105.37,105.37,11600.0,80.9829,81.0367,80.9599,80.9599,11600.0
2014-03-13 15:20:00,105.4,105.47,105.36,105.47,8200.0,80.9829,81.0367,80.9522,81.0367,8200.0
2014-03-13 15:25:00,105.49,105.56,105.47,105.53,5200.0,81.0521,81.1058,81.0367,81.0828,5200.0
2014-03-13 15:30:00,105.53,105.56,105.42,105.5,10700.0,81.0828,81.1058,80.9983,81.0597,10700.0
2014-03-13 15:35:00,105.5,105.63,105.48,105.6,7100.0,81.0597,81.1596,81.0444,81.1366,7100.0
2014-03-13 15:40:00,105.59,105.66,105.59,105.66,8500.0,81.1289,81.1827,81.1289,81.1827,8500.0
2014-03-13 15:45:00,105.63,105.71,105.63,105.71,11300.0,81.1596,81.2211,81.1596,81.2211,11300.0
2014-03-13 15:50:00,105.71,105.72,105.63,105.64,18600.0,81.2211,81.2288,81.1596,81.1673,18600.0
2014-03-13 15:55:00,105.63,105.67,105.57,105.59,27700.0,81.1596,81.1904,81.1135,81.1289,27700.0
2014-03-14 09:30:00,105.44,105.73,105.31,105.48,14900.0,81.0136,81.2365,80.9138,81.0444,14900.0
2014-03-14 09:35:00,105.57,105.73,105.47,105.73,10200.0,81.1135,81.2365,81.0367,81.2365,10200.0
2014-03-14 09:40:00,105.78,105.84,105.6,105.64,9100.0,81.2749,81.321,81.1366,81.1673,9100.0
2014-03-14 09:45:00,105.71,106.0,105.62,106.0,26800.0,81.2211,81.4439,81.1519,81.4439,26800.0
2014-03-14 09:50:00,105.93,106.38,105.88,106.29,21300.0,81.3901,81.7359,81.3517,81.6667,21300.0
2014-03-14 09:55:00,106.31,106.38,105.99,106.1,21500.0,81.6821,81.7359,81.4362,81.5208,21500.0
2014-03-14 10:00:00,106.1,106.2,105.98,106.0,11200.0,81.5208,81.5976,81.4286,81.4439,11200.0
2014-03-14 10:05:00,105.95,106.24,105.93,106.24,5300.0,81.4055,81.6283,81.3901,81.6283,5300.0
2014-03-14 10:10:00,106.27,106.27,106.12,106.17,6100.0,81.6514,81.6514,81.5361,81.5745,6100.0
2014-03-14 10:15:00,106.13,106.16,106.06,106.12,7100.0,81.5438,81.5669,81.49,81.5361,7100.0
2014-03-14 10:20:00,106.05,106.11,105.98,106.11,6200.0,81.4823,81.5284,81.4286,81.5284,6200.0
2014-03-14 10:25:00,106.11,106.25,106.11,106.22,23000.0,81.5284,81.636,81.5284,81.613,23000.0
2014-03-14 10:30:00,106.2,106.26,106.12,106.26,11300.0,81.5976,81.6437,81.5361,81.6437,11300.0
2014-03-14 10:35:00,106.27,106.32,106.2,106.32,23100.0,81.6514,81.6898,81.5976,81.6898,23100.0
2014-03-14 10:40:00,106.32,106.41,106.3,106.32,6500.0,81.6898,81.7589,81.6744,81.6898,6500.0
2014-03-14 10:45:00,106.32,106.41,106.31,106.41,26900.0,81.6898,81.7589,81.6821,81.7589,26900.0
2014-03-14 10:50:00,106.38,106.4,106.3,106.33,9500.0,81.7359,81.7513,81.6744,81.6975,9500.0
2014-03-14 10:55:00,106.27,106.31,106.19,106.23,4500.0,81.6514,81.6821,81.5899,81.6206,4500.0
2014-03-14 11:00:00,106.19,106.22,106.1,106.13,9100.0,81.5899,81.613,81.5208,81.5438,9100.0
2014-03-14 11:05:00,106.13,106.3,106.1,106.3,8200.0,81.5438,81.6744,81.5208,81.6744,8200.0
2014-03-14 11:10:00,106.26,106.27,106.16,106.16,4900.0,81.6437,81.6514,81.5669,81.5669,4900.0
2014-03-14 11:15:00,106.15,106.2,106.13,106.2,5200.0,81.5592,81.5976,81.5438,81.5976,5200.0
2014-03-14 11:20:00,106.2,106.2,106.07,106.14,4000.0,81.5976,81.5976,81.4977,81.5515,4000.0
2014-03-14 11:25:00,106.14,106.18,106.06,106.16,7100.0,81.5515,81.5822,81.49,81.5669,7100.0
2014-03-14 11:30:00,106.16,106.21,106.13,106.15,4900.0,81.5669,81.6053,81.5438,81.5592,4900.0
2014-03-14 11:35:00,106.15,106.25,106.05,106.25,7300.0,81.5592,81.636,81.4823,81.636,7300.0
2014-03-14 11:40:00,106.3,106.45,106.23,106.43,8300.0,81.6744,81.7897,81.6206,81.7743,8300.0
2014-03-14 11:45:00,106.44,106.54,106.42,106.54,15600.0,81.782,81.8588,81.7666,81.8588,15600.0
2014-03-14 11:50:00,106.56,106.72,106.56,106.7,11800.0,81.8742,81.9971,81.8742,81.9818,11800.0
2014-03-14 11:55:00,106.71,106.76,106.65,106.7,7200.0,81.9894,82.0279,81.9433,81.9818,7200.0
2014-03-14 12:00:00,106.71,106.77,106.64,106.65,4400.0,81.9894,82.0355,81.9357,81.9433,4400.0
2014-03-14 12:05:00,106.66,106.69,106.61,106.61,4600.0,81.951,81.9741,81.9126,81.9126,4600.0
2014-03-14 12:10:00,106.64,106.67,106.6,106.6,3500.0,81.9357,81.9587,81.9049,81.9049,3500.0
2014-03-14 12:15:00,106.61,106.68,106.61,106.63,5500.0,81.9126,81.9664,81.9126,81.928,5500.0
2014-03-14 12:20:00,106.62,106.71,106.62,106.67,4600.0,81.9203,81.9894,81.9203,81.9587,4600.0
2014-03-14 12:25:00,106.67,106.67,106.54,106.54,5700.0,81.9587,81.9587,81.8588,81.8588,5700.0
2014-03-14 12:30:00,106.55,106.62,106.53,106.55,9300.0,81.8665,81.9203,81.8511,81.8665,9300.0
2014-03-14 12:35:00,106.56,106.65,106.53,106.62,7900.0,81.8742,81.9433,81.8511,81.9203,7900.0
2014-03-14 12:40:00,106.62,106.68,106.54,106.64,4300.0,81.9203,81.9664,81.8588,81.9357,4300.0
2014-03-14 12:45:00,106.64,106.68,106.62,106.65,7400.0,81.9357,81.9664,81.9203,81.9433,7400.0
2014-03-14 12:50:00,106.69,106.7,106.63,106.64,5300.0,81.9741,81.9818,81.928,81.9357,5300.0
2014-03-14 12:55:00,106.65,106.77,106.65,106.77,5600.0,81.9433,82.0355,81.9433,82.0355,5600.0
2014-03-14 13:00:00,106.76,106.8,106.74,106.79,5900.0,82.0279,82.0586,82.0125,82.0509,5900.0
2014-03-14 13:05:00,106.78,106.83,106.74,106.74,10600.0,82.0432,82.0816,82.0125,82.0125,10600.0
2014-03-14 13:10:00,106.73,106.8,106.73,106.77,3800.0,82.0048,82.0586,82.0048,82.0355,3800.0
2014-03-14 13:15:00,106.75,106.75,106.65,106.7,4100.0,82.0202,82.0202,81.9433,81.9818,4100.0
2014-03-14 13:20:00,106.66,106.7,106.56,106.61,18300.0,81.951,81.9818,81.8742,81.9126,18300.0
2014-03-14 13:25:00,106.61,106.68,106.6,106.68,17900.0,81.9126,81.9664,81.9049,81.9664,17900.0
2014-03-14 13:30:00,106.68,106.68,106.63,106.65,6300.0,81.9664,81.9664,81.928,81.9433,6300.0
2014-03-14 13:35:00,106.66,106.71,106.65,106.66,10000.0,81.951,81.9894,81.9433,81.951,10000.0
2014-03-14 13:40:00,106.64,106.67,106.56,106.56,11200.0,81.9357,81.9587,81.8742,81.8742,11200.0
2014-03-14 13:45:00,106.58,106.63,106.47,106.49,12200.0,81.8896,81.928,81.805,81.8204,12200.0
2014-03-14 13:50:00,106.45,106.46,106.43,106.43,3700.0,81.7897,81.7974,81.7743,81.7743,3700.0
2014-03-14 13:55:00,106.44,106.44,106.36,106.39,3000.0,81.782,81.782,81.7205,81.7436,3000.0
2014-03-14 14:00:00,106.38,106.48,106.36,106.48,5800.0,81.7359,81.8127,81.7205,81.8127,5800.0
2014-03-14 14:05:00,106.47,106.49,106.45,106.45,4000.0,81.805,81.8204,81.7897,81.7897,4000.0
2014-03-14 14:10:00,106.45,106.47,106.41,106.47,6500.0,81.7897,81.805,81.7589,81.805,6500.0
2014-03-14 14:15:00,106.48,106.5,106.42,106.45,12800.0,81.8127,81.8281,81.7666,81.7897,12800.0
2014-03-14 14:20:00,106.44,106.48,106.44,106.45,7300.0,81.782,81.8127,81.782,81.7897,7300.0
2014-03-14 14:25:00,106.45,106.48,106.41,106.48,9900.0,81.7897,81.8127,81.7589,81.8127,9900.0
2014-03-14 14:30:00,106.47,106.47,106.33,106.35,4100.0,81.805,81.805,81.6975,81.7128,4100.0
2014-03-14 14:35:00,106.34,106.35,106.3,106.35,6200.0,81.7052,81.7128,81.6744,81.7128,6200.0
2014-03-14 14:40:00,106.33,106.33,106.22,106.27,4300.0,81.6975,81.6975,81.613,81.6514,4300.0
2014-03-14 14:45:00,106.27,106.31,106.21,106.29,9200.0,81.6514,81.6821,81.6053,81.6667,9200.0
2014-03-14 14:50:00,106.28,106.32,106.28,106.31,3400.0,81.6591,81.6898,81.6591,81.6821,3400.0
2014-03-14 14:55:00,106.3,106.3,106.21,106.22,6900.0,81.6744,81.6744,81.6053,81.613,6900.0
2014-03-14 15:00:00,106.21,106.31,106.21,106.3,4500.0,81.6053,81.6821,81.6053,81.6744,4500.0
2014-03-14 15:05:00,106.3,106.34,106.26,106.31,10100.0,81.6744,81.7052,81.6437,81.6821,10100.0
2014-03-14 15:10:00,106.29,106.3,106.22,106.28,9000.0,81.6667,81.6744,81.613,81.6591,9000.0
2014-03-14 15:15:00,106.27,106.27,106.24,106.24,11900.0,81.6514,81.6514,81.6283,81.6283,11900.0
2014-03-14 15:20:00,106.26,106.37,106.26,106.32,11100.0,81.6437,81.7282,81.6437,81.6898,11100.0
2014-03-14 15:25:00,106.32,106.35,106.3,106.32,10900.0,81.6898,81.7128,81.6744,81.6898,10900.0
2014-03-14 15:30:00,106.33,106.38,106.29,106.33,12700.0,81.6975,81.7359,81.6667,81.6975,12700.0
2014-03-14 15:35:00,106.33,106.33,106.14,106.18,11300.0,81.6975,81.6975,81.5515,81.5822,11300.0
2014-03-14 15:40:00,106.19,106.24,106.15,106.18,19100.0,81.5899,81.6283,81.5592,81.5822,19100.0
2014-03-14 15:45:00,106.2,106.22,106.13,106.13,19400.0,81.5976,81.613,81.5438,81.5438,19400.0
2014-03-14 15:50:00,106.14,106.14,106.01,106.03,32400.0,81.5515,81.5515,81.4516,81.467,32400.0
2014-03-14 15:55:00,106.02,106.21,106.02,106.2,54600.0,81.4593,81.6053,81.4593,81.5976,54600.0
2014-03-17 09:30:00,106.75,106.75,106.2,106.31,17400.0,82.0202,82.0202,81.5976,81.6821,17400.0
2014-03-17 09:35:00,106.3,106.32,105.95,106.22,7800.0,81.6744,81.6898,81.4055,81.613,7800.0
2014-03-17 09:40:00,106.1,106.46,106.1,106.38,9500.0,81.5208,81.7974,81.5208,81.7359,9500.0
2014-03-17 09:45:00,106.41,106.61,106.37,106.55,5200.0,81.7589,81.9126,81.7282,81.8665,5200.0
2014-03-17 09:50:00,106.54,106.61,106.47,106.47,3300.0,81.8588,81.9126,81.805,81.805,3300.0
2014-03-17 09:55:00,106.44,106.48,106.22,106.22,10700.0,81.782,81.8127,81.613,81.613,10700.0
2014-03-17 10:00:00,106.26,106.41,106.26,106.38,9700.0,81.6437,81.7589,81.6437,81.7359,9700.0
2014-03-17 10:05:00,106.39,106.63,106.25,106.3,22400.0,81.7436,81.928,81.636,81.6744,22400.0
2014-03-17 10:10:00,106.33,106.37,106.27,106.27,1700.0,81.6975,81.7282,81.6514,81.6514,1700.0
2014-03-17 10:15:00,106.26,106.29,106.02,106.08,24900.0,81.6437,81.6667,81.4593,81.5054,24900.0
2014-03-17 10:20:00,106.13,106.22,106.05,106.05,6100.0,81.5438,81.613,81.4823,81.4823,6100.0
2014-03-17 10:25:00,106.05,106.15,106.05,106.09,4700.0,81.4823,81.5592,81.4823,81.5131,4700.0
2014-03-17 10:30:00,106.09,106.12,105.99,106.02,4400.0,81.5131,81.5361,81.4362,81.4593,4400.0
2014-03-17 10:35:00,106.02,106.06,105.97,106.0,4100.0,81.4593,81.49,81.4209,81.4439,4100.0
2014-03-17 10:40:00,106.01,106.06,105.82,105.82,5000.0,81.4516,81.49,81.3056,81.3056,5000.0
2014-03-17 10:45:00,105.83,105.87,105.73,105.77,4800.0,81.3133,81.344,81.2365,81.2672,4800.0
2014-03-17 10:50:00,105.76,105.93,105.74,105.74,3000.0,81.2595,81.3901,81.2442,81.2442,3000.0
2014-03-17 10:55:00,105.77,105.83,105.65,105.65,10000.0,81.2672,81.3133,81.175,81.175,10000.0
2014-03-17 11:00:00,105.64,105.73,105.58,105.67,6300.0,81.1673,81.2365,81.1212,81.1904,6300.0
2014-03-17 11:05:00,105.68,105.77,105.59,105.65,5300.0,81.1981,81.2672,81.1289,81.175,5300.0
2014-03-17 11:10:00,105.66,105.68,105.5,105.51,6200.0,81.1827,81.1981,81.0597,81.0674,6200.0
2014-03-17 11:15:00,105.53,105.53,105.45,105.48,10900.0,81.0828,81.0828,81.0213,81.0444,10900.0
2014-03-17 11:20:00,105.51,105.51,105.37,105.4,6800.0,81.0674,81.0674,80.9599,80.9829,6800.0
2014-03-17 11:25:00,105.38,105.38,105.26,105.31,8100.0,80.9675,80.9675,80.8753,80.9138,8100.0
2014-03-17 11:30:00,105.32,105.38,105.3,105.35,5700.0,80.9214,80.9675,80.9061,80.9445,5700.0
2014-03-17 11:35:00,105.37,105.39,105.3,105.39,6900.0,80.9599,80.9752,80.9061,80.9752,6900.0
2014-03-17 11:40:00,105.4,105.44,105.33,105.41,11900.0,80.9829,81.0136,80.9291,80.9906,11900.0
2014-03-17 11:45:00,105.36,105.39,105.34,105.35,2700.0,80.9522,80.9752,80.9368,80.9445,2700.0
2014-03-17 11:50:00,105.37,105.53,105.36,105.48,4900.0,80.9599,81.0828,80.9522,81.0444,4900.0
2014-03-17 11:55:00,105.48,105.55,105.46,105.51,3200.0,81.0444,81.0982,81.029,81.0674,3200.0
2014-03-17 12:00:00,105.52,105.53,105.42,105.44,10300.0,81.0751,81.0828,80.9983,81.0136,10300.0
2014-03-17 12:05:00,105.46,105.48,105.4,105.4,5900.0,81.029,81.0444,80.9829,80.9829,5900.0
2014-03-17 12:10:00,105.4,105.51,105.4,105.51,6700.0,80.9829,81.0674,80.9829,81.0674,6700.0
2014-03-17 12:15:00,105.51,105.58,105.49,105.53,6200.0,81.0674,81.1212,81.0521,81.0828,6200.0
2014-03-17 12:20:00,105.55,105.55,105.47,105.49,4600.0,81.0982,81.0982,81.0367,81.0521,4600.0
2014-03-17 12:25:00,105.48,105.5,105.4,105.49,8800.0,81.0444,81.0597,80.9829,81.0521,8800.0
2014-03-17 12:30:00,105.51,105.54,105.47,105.51,7400.0,81.0674,81.0905,81.0367,81.0674,7400.0
2014-03-17 12:35:00,105.5,105.5,105.42,105.47,4700.0,81.0597,81.0597,80.9983,81.0367,4700.0
2014-03-17 12:40:00,105.48,105.52,105.47,105.51,5100.0,81.0444,81.0751,81.0367,81.0674,5100.0
2014-03-17 12:45:00,105.49,105.51,105.42,105.43,5200.0,81.0521,81.0674,80.9983,81.006,5200.0
2014-03-17 12:50:00,105.45,105.46,105.37,105.39,9900.0,81.0213,81.029,80.9599,80.9752,9900.0
2014-03-17 12:55:00,105.39,105.42,105.37,105.42,8200.0,80.9752,80.9983,80.9599,80.9983,8200.0
2014-03-17 13:00:00,105.43,105.48,105.43,105.47,6500.0,81.006,81.0444,81.006,81.0367,6500.0
2014-03-17 13:05:00,105.46,105.47,105.36,105.4,6500.0,81.029,81.0367,80.9522,80.9829,6500.0
2014-03-17 13:10:00,105.42,105.46,105.33,105.33,6600.0,80.9983,81.029,80.9291,80.9291,6600.0
2014-03-17 13:15:00,105.33,105.35,105.27,105.3,13100.0,80.9291,80.9445,80.883,80.9061,13100.0
2014-03-17 13:20:00,105.31,105.33,105.23,105.24,13000.0,80.9138,80.9291,80.8523,80.86,13000.0
2014-03-17 13:25:00,105.24,105.24,105.13,105.13,5400.0,80.86,80.86,80.7755,80.7755,5400.0
2014-03-17 13:30:00,105.15,105.29,105.15,105.29,5800.0,80.7908,80.8984,80.7908,80.8984,5800.0
2014-03-17 13:35:00,105.27,105.42,105.25,105.42,6700.0,80.883,80.9983,80.8677,80.9983,6700.0
2014-03-17 13:40:00,105.43,105.48,105.4,105.41,4800.0,81.006,81.0444,80.9829,80.9906,4800.0
2014-03-17 13:45:00,105.41,105.44,105.37,105.37,3900.0,80.9906,81.0136,80.9599,80.9599,3900.0
2014-03-17 13:50:00,105.36,105.36,105.23,105.24,9900.0,80.9522,80.9522,80.8523,80.86,9900.0
2014-03-17 13:55:00,105.25,105.39,105.24,105.38,6700.0,80.8677,80.9752,80.86,80.9675,6700.0
2014-03-17 14:00:00,105.38,105.39,105.36,105.38,4700.0,80.9675,80.9752,80.9522,80.9675,4700.0
2014-03-17 14:05:00,105.43,105.43,105.28,105.29,5100.0,81.006,81.006,80.8907,80.8984,5100.0
2014-03-17 14:10:00,105.29,105.29,105.19,105.24,6400.0,80.8984,80.8984,80.8216,80.86,6400.0
2014-03-17 14:15:00,105.24,105.27,105.21,105.27,4000.0,80.86,80.883,80.8369,80.883,4000.0
2014-03-17 14:20:00,105.28,105.4,105.24,105.38,6200.0,80.8907,80.9829,80.86,80.9675,6200.0
2014-03-17 14:25:00,105.38,105.47,105.32,105.4,10100.0,80.9675,81.0367,80.9214,80.9829,10100.0
2014-03-17 14:30:00,105.39,105.39,105.32,105.32,6700.0,80.9752,80.9752,80.9214,80.9214,6700.0
2014-03-17 14:35:00,105.29,105.33,105.24,105.26,7200.0,80.8984,80.9291,80.86,80.8753,7200.0
2014-03-17 14:40:00,105.24,105.27,105.2,105.25,7600.0,80.86,80.883,80.8292,80.8677,7600.0
2014-03-17 14:45:00,105.25,105.32,105.25,105.32,5000.0,80.8677,80.9214,80.8677,80.9214,5000.0
2014-03-17 14:50:00,105.32,105.37,105.32,105.35,7200.0,80.9214,80.9599,80.9214,80.9445,7200.0
2014-03-17 14:55:00,105.34,105.35,105.3,105.32,6200.0,80.9368,80.9445,80.9061,80.9214,6200.0
2014-03-17 15:00:00,105.32,105.42,105.32,105.41,5300.0,80.9214,80.9983,80.9214,80.9906,5300.0
2014-03-17 15:05:00,105.44,105.49,105.39,105.46,8700.0,81.0136,81.0521,80.9752,81.029,8700.0
2014-03-17 15:10:00,105.43,105.45,105.38,105.41,7500.0,81.006,81.0213,80.9675,80.9906,7500.0
2014-03-17 15:15:00,105.44,105.5,105.41,105.46,7900.0,81.0136,81.0597,80.9906,81.029,7900.0
2014-03-17 15:20:00,105.46,105.47,105.38,105.43,13600.0,81.029,81.0367,80.9675,81.006,13600.0
2014-03-17 15:25:00,105.44,105.45,105.34,105.43,8300.0,81.0136,81.0213,80.9368,81.006,8300.0
2014-03-17 15:30:00,105.44,105.45,105.35,105.35,7600.0,81.0136,81.0213,80.9445,80.9445,7600.0
2014-03-17 15:35:00,105.35,105.37,105.33,105.35,9900.0,80.9445,80.9599,80.9291,80.9445,9900.0
2014-03-17 15:40:00,105.35,105.36,105.28,105.3,13500.0,80.9445,80.9522,80.8907,80.9061,13500.0
2014-03-17 15:45:00,105.28,105.32,105.26,105.26,11600.0,80.8907,80.9214,80.8753,80.8753,11600.0
2014-03-17 15:50:00,105.26,105.33,105.25,105.3,27300.0,80.8753,80.9291,80.8677,80.9061,27300.0
2014-03-17 15:55:00,105.31,105.34,105.26,105.29,42900.0,80.9138,80.9368,80.8753,80.8984,42900.0
2014-03-18 09:30:00,105.49,105.49,105.3,105.34,12700.0,81.0521,81.0521,80.9061,80.9368,12700.0
2014-03-18 09:35:00,105.33,105.45,105.16,105.42,11200.0,80.9291,81.0213,80.7985,80.9983,11200.0
2014-03-18 09:40:00,105.44,105.55,105.32,105.44,4800.0,81.0136,81.0982,80.9214,81.0136,4800.0
2014-03-18 09:45:00,105.37,105.56,105.32,105.5,4700.0,80.9599,81.1058,80.9214,81.0597,4700.0
2014-03-18 09:50:00,105.47,105.72,105.47,105.72,3800.0,81.0367,81.2288,81.0367,81.2288,3800.0
2014-03-18 09:55:00,105.72,105.76,105.63,105.71,7800.0,81.2288,81.2595,81.1596,81.2211,7800.0
2014-03-18 10:00:00,105.74,105.74,105.63,105.71,5100.0,81.2442,81.2442,81.1596,81.2211,5100.0
2014-03-18 10:05:00,105.72,105.78,105.67,105.67,2200.0,81.2288,81.2749,81.1904,81.1904,2200.0
2014-03-18 10:10:00,105.7,105.76,105.7,105.75,6700.0,81.2134,81.2595,81.2134,81.2518,6700.0
2014-03-18 10:15:00,105.75,105.9,105.71,105.9,18500.0,81.2518,81.3671,81.2211,81.3671,18500.0
2014-03-18 10:20:00,105.96,105.97,105.93,105.95,3600.0,81.4132,81.4209,81.3901,81.4055,3600.0
2014-03-18 10:25:00,105.96,106.02,105.95,106.0,7700.0,81.4132,81.4593,81.4055,81.4439,7700.0
2014-03-18 10:30:00,106.01,106.13,106.01,106.11,5000.0,81.4516,81.5438,81.4516,81.5284,5000.0
2014-03-18 10:35:00,106.02,106.02,105.94,106.0,3300.0,81.4593,81.4593,81.3978,81.4439,3300.0
2014-03-18 10:40:00,106.05,106.05,105.94,105.99,2800.0,81.4823,81.4823,81.3978,81.4362,2800.0
2014-03-18 10:45:00,106.0,106.02,105.94,105.94,8300.0,81.4439,81.4593,81.3978,81.3978,8300.0
2014-03-18 10:50:00,105.97,106.01,105.93,105.95,2400.0,81.4209,81.4516,81.3901,81.4055,2400.0
2014-03-18 10:55:00,105.89,105.9,105.77,105.77,4500.0,81.3594,81.3671,81.2672,81.2672,4500.0
2014-03-18 11:00:00,105.75,105.83,105.72,105.76,7700.0,81.2518,81.3133,81.2288,81.2595,7700.0
2014-03-18 11:05:00,105.79,105.79,105.56,105.6,12100.0,81.2826,81.2826,81.1058,81.1366,12100.0
2014-03-18 11:10:00,105.6,105.67,105.56,105.62,8300.0,81.1366,81.1904,81.1058,81.1519,8300.0
2014-03-18 11:15:00,105.63,105.63,105.53,105.6,7600.0,81.1596,81.1596,81.0828,81.1366,7600.0
2014-03-18 11:20:00,105.6,105.65,105.57,105.58,11300.0,81.1366,81.175,81.1135,81.1212,11300.0
2014-03-18 11:25:00,105.58,105.62,105.49,105.61,14200.0,81.1212,81.1519,81.0521,81.1443,14200.0
2014-03-18 11:30:00,105.6,105.73,105.57,105.71,4400.0,81.1366,81.2365,81.1135,81.2211,4400.0
2014-03-18 11:35:00,105.71,105.73,105.58,105.61,31700.0,81.2211,81.2365,81.1212,81.1443,31700.0
2014-03-18 11:40:00,105.61,105.71,105.4,105.5,44200.0,81.1443,81.2211,80.9829,81.0597,44200.0
2014-03-18 11:45:00,105.51,105.65,105.47,105.54,21900.0,81.0674,81.175,81.0367,81.0905,21900.0
2014-03-18 11:50:00,105.56,105.65,105.47,105.52,27400.0,81.1058,81.175,81.0367,81.0751,27400.0
2014-03-18 11:55:00,105.55,105.66,105.55,105.66,2800.0,81.0982,81.1827,81.0982,81.1827,2800.0
2014-03-18 12:00:00,105.69,105.8,105.69,105.69,5200.0,81.2057,81.2903,81.2057,81.2057,5200.0
2014-03-18 12:05:00,105.71,105.8,105.68,105.8,2000.0,81.2211,81.2903,81.1981,81.2903,2000.0
2014-03-18 12:10:00,105.82,105.82,105.7,105.78,3200.0,81.3056,81.3056,81.2134,81.2749,3200.0
2014-03-18 12:15:00,105.81,105.82,105.68,105.72,2600.0,81.2979,81.3056,81.1981,81.2288,2600.0
2014-03-18 12:20:00,105.69,105.69,105.63,105.66,5600.0,81.2057,81.2057,81.1596,81.1827,5600.0
2014-03-18 12:25:00,105.69,105.81,105.68,105.73,2400.0,81.2057,81.2979,81.1981,81.2365,2400.0
2014-03-18 12:30:00,105.7,105.82,105.7,105.76,2900.0,81.2134,81.3056,81.2134,81.2595,2900.0
2014-03-18 12:35:00,105.79,105.87,105.79,105.87,2800.0,81.2826,81.344,81.2826,81.344,2800.0
2014-03-18 12:40:00,105.87,105.9,105.81,105.84,3100.0,81.344,81.3671,81.2979,81.321,3100.0
2014-03-18 12:45:00,105.84,105.95,105.84,105.95,1600.0,81.321,81.4055,81.321,81.4055,1600.0
2014-03-18 12:50:00,105.94,105.97,105.9,105.97,4400.0,81.3978,81.4209,81.3671,81.4209,4400.0
2014-03-18 12:55:00,105.96,106.0,105.95,105.99,3200.0,81.4132,81.4439,81.4055,81.4362,3200.0
2014-03-18 13:00:00,106.05,106.07,106.03,106.04,1800.0,81.4823,81.4977,81.467,81.4747,1800.0
2014-03-18 13:05:00,106.04,106.04,105.98,106.0,4500.0,81.4747,81.4747,81.4286,81.4439,4500.0
2014-03-18 13:10:00,106.03,106.09,106.03,106.09,1300.0,81.467,81.5131,81.467,81.5131,1300.0
2014-03-18 13:15:00,106.1,106.2,106.1,106.17,4200.0,81.5208,81.5976,81.5208,81.5745,4200.0
2014-03-18 13:20:00,106.16,106.17,106.11,106.17,2100.0,81.5669,81.5745,81.5284,81.5745,2100.0
2014-03-18 13:25:00,106.19,106.27,106.19,106.25,2800.0,81.5899,81.6514,81.5899,81.636,2800.0
2014-03-18 13:30:00,106.21,106.29,106.21,106.27,1300.0,81.6053,81.6667,81.6053,81.6514,1300.0
2014-03-18 13:35:00,106.24,106.25,106.17,106.2,3000.0,81.6283,81.636,81.5745,81.5976,3000.0
2014-03-18 13:40:00,106.21,106.32,106.21,106.22,7400.0,81.6053,81.6898,81.6053,81.613,7400.0
2014-03-18 13:45:00,106.19,106.24,106.19,106.22,1700.0,81.5899,81.6283,81.5899,81.613,1700.0
2014-03-18 13:50:00,106.24,106.28,106.24,106.26,2700.0,81.6283,81.6591,81.6283,81.6437,2700.0
2014-03-18 13:55:00,106.27,106.28,106.16,106.16,4300.0,81.6514,81.6591,81.5669,81.5669,4300.0
2014-03-18 14:00:00,106.15,106.23,106.15,106.17,3300.0,81.5592,81.6206,81.5592,81.5745,3300.0
2014-03-18 14:05:00,106.14,106.25,106.14,106.15,3300.0,81.5515,81.636,81.5515,81.5592,3300.0
2014-03-18 14:10:00,106.2,106.23,106.15,106.15,1500.0,81.5976,81.6206,81.5592,81.5592,1500.0
2014-03-18 14:15:00,106.17,106.2,106.11,106.12,1400.0,81.5745,81.5976,81.5284,81.5361,1400.0
2014-03-18 14:20:00,106.1,106.17,106.1,106.17,1700.0,81.5208,81.5745,81.5208,81.5745,1700.0
2014-03-18 14:25:00,106.16,106.19,106.15,106.16,2400.0,81.5669,81.5899,81.5592,81.5669,2400.0
2014-03-18 14:30:00,106.17,106.18,106.13,106.15,3100.0,81.5745,81.5822,81.5438,81.5592,3100.0
2014-03-18 14:35:00,106.16,106.17,106.15,106.15,1200.0,81.5669,81.5745,81.5592,81.5592,1200.0
2014-03-18 14:40:00,106.15,106.18,106.12,106.17,6300.0,81.5592,81.5822,81.5361,81.5745,6300.0
2014-03-18 14:45:00,106.17,106.2,106.16,106.19,3800.0,81.5745,81.5976,81.5669,81.5899,3800.0
2014-03-18 14:50:00,106.19,106.23,106.17,106.2,2000.0,81.5899,81.6206,81.5745,81.5976,2000.0
2014-03-18 14:55:00,106.2,106.21,106.13,106.2,7900.0,81.5976,81.6053,81.5438,81.5976,7900.0
2014-03-18 15:00:00,106.2,106.2,106.14,106.18,12400.0,81.5976,81.5976,81.5515,81.5822,12400.0
2014-03-18 15:05:00,106.2,106.21,106.12,106.12,3100.0,81.5976,81.6053,81.5361,81.5361,3100.0
2014-03-18 15:10:00,106.1,106.21,106.1,106.21,8700.0,81.5208,81.6053,81.5208,81.6053,8700.0
2014-03-18 15:15:00,106.21,106.22,106.17,106.19,4000.0,81.6053,81.613,81.5745,81.5899,4000.0
2014-03-18 15:20:00,106.2,106.25,106.19,106.21,5700.0,81.5976,81.636,81.5899,81.6053,5700.0
2014-03-18 15:25:00,106.22,106.27,106.19,106.22,12400.0,81.613,81.6514,81.5899,81.613,12400.0
2014-03-18 15:30:00,106.22,106.22,106.16,106.21,12800.0,81.613,81.613,81.5669,81.6053,12800.0
2014-03-18 15:35:00,106.21,106.25,106.21,106.25,5100.0,81.6053,81.636,81.6053,81.636,5100.0
2014-03-18 15:40:00,106.25,106.25,106.12,106.13,8500.0,81.636,81.636,81.5361,81.5438,8500.0
2014-03-18 15:45:00,106.14,106.16,106.1,106.15,8900.0,81.5515,81.5669,81.5208,81.5592,8900.0
2014-03-18 15:50:00,106.15,106.2,106.14,106.17,11100.0,81.5592,81.5976,81.5515,81.5745,11100.0
2014-03-18 15:55:00,106.15,106.23,106.14,106.21,36600.0,81.5592,81.6206,81.5515,81.6053,36600.0
2014-03-19 09:30:00,106.11,106.18,105.78,105.78,21000.0,81.5284,81.5822,81.2749,81.2749,21000.0
2014-03-19 09:35:00,105.97,106.03,105.82,105.94,10000.0,81.4209,81.467,81.3056,81.3978,10000.0
2014-03-19 09:40:00,105.83,105.96,105.81,105.87,8300.0,81.3133,81.4132,81.2979,81.344,8300.0
2014-03-19 09:45:00,105.9,105.95,105.81,105.89,8800.0,81.3671,81.4055,81.2979,81.3594,8800.0
2014-03-19 09:50:00,105.89,105.89,105.58,105.6,6100.0,81.3594,81.3594,81.1212,81.1366,6100.0
2014-03-19 09:55:00,105.63,105.74,105.58,105.74,16100.0,81.1596,81.2442,81.1212,81.2442,16100.0
2014-03-19 10:00:00,105.76,105.86,105.64,105.72,19200.0,81.2595,81.3364,81.1673,81.2288,19200.0
2014-03-19 10:05:00,105.65,105.68,105.37,105.44,20700.0,81.175,81.1981,80.9599,81.0136,20700.0
2014-03-19 10:10:00,105.45,105.75,105.45,105.75,7700.0,81.0213,81.2518,81.0213,81.2518,7700.0
2014-03-19 10:15:00,105.8,105.8,105.65,105.73,10400.0,81.2903,81.2903,81.175,81.2365,10400.0
2014-03-19 10:20:00,105.71,105.8,105.67,105.76,5200.0,81.2211,81.2903,81.1904,81.2595,5200.0
2014-03-19 10:25:00,105.77,105.82,105.69,105.77,10100.0,81.2672,81.3056,81.2057,81.2672,10100.0
2014-03-19 10:30:00,105.74,105.74,105.56,105.67,5000.0,81.2442,81.2442,81.1058,81.1904,5000.0
2014-03-19 10:35:00,105.66,105.73,105.63,105.73,2000.0,81.1827,81.2365,81.1596,81.2365,2000.0
2014-03-19 10:40:00,105.75,105.77,105.58,105.61,5700.0,81.2518,81.2672,81.1212,81.1443,5700.0
2014-03-19 10:45:00,105.66,105.76,105.66,105.69,1700.0,81.1827,81.2595,81.1827,81.2057,1700.0
2014-03-19 10:50:00,105.69,105.7,105.59,105.63,2800.0,81.2057,81.2134,81.1289,81.1596,2800.0
2014-03-19 10:55:00,105.63,105.66,105.55,105.58,3400.0,81.1596,81.1827,81.0982,81.1212,3400.0
2014-03-19 11:00:00,105.59,105.63,105.58,105.62,1300.0,81.1289,81.1596,81.1212,81.1519,1300.0
2014-03-19 11:05:00,105.6,105.6,105.58,105.59,2200.0,81.1366,81.1366,81.1212,81.1289,2200.0
2014-03-19 11:10:00,105.59,105.66,105.59,105.61,3900.0,81.1289,81.1827,81.1289,81.1443,3900.0
2014-03-19 11:15:00,105.62,105.68,105.56,105.57,8800.0,81.1519,81.1981,81.1058,81.1135,8800.0
2014-03-19 11:20:00,105.63,105.64,105.5,105.56,5400.0,81.1596,81.1673,81.0597,81.1058,5400.0
2014-03-19 11:25:00,105.55,105.56,105.51,105.55,4900.0,81.0982,81.1058,81.0674,81.0982,4900.0
2014-03-19 11:30:00,105.55,105.56,105.45,105.51,14000.0,81.0982,81.1058,81.0213,81.0674,14000.0
2014-03-19 11:35:00,105.52,105.62,105.51,105.54,5300.0,81.0751,81.1519,81.0674,81.0905,5300.0
2014-03-19 11:40:00,105.55,105.62,105.54,105.61,4700.0,81.0982,81.1519,81.0905,81.1443,4700.0
2014-03-19 11:45:00,105.62,105.64,105.55,105.58,5400.0,81.1519,81.1673,81.0982,81.1212,5400.0
2014-03-19 11:50:00,105.57,105.62,105.55,105.55,5300.0,81.1135,81.1519,81.0982,81.0982,5300.0
2014-03-19 11:55:00,105.57,105.58,105.54,105.54,2600.0,81.1135,81.1212,81.0905,81.0905,2600.0
2014-03-19 12:00:00,105.56,105.58,105.52,105.57,9700.0,81.1058,81.1212,81.0751,81.1135,9700.0
2014-03-19 12:05:00,105.55,105.57,105.48,105.48,2800.0,81.0982,81.1135,81.0444,81.0444,2800.0
2014-03-19 12:10:00,105.51,105.51,105.45,105.47,2400.0,81.0674,81.0674,81.0213,81.0367,2400.0
2014-03-19 12:15:00,105.44,105.45,105.37,105.39,6400.0,81.0136,81.0213,80.9599,80.9752,6400.0
2014-03-19 12:20:00,105.4,105.42,105.37,105.38,4500.0,80.9829,80.9983,80.9599,80.9675,4500.0
2014-03-19 12:25:00,105.41,105.44,105.38,105.4,5400.0,80.9906,81.0136,80.9675,80.9829,5400.0
2014-03-19 12:30:00,105.37,105.43,105.35,105.37,4200.0,80.9599,81.006,80.9445,80.9599,4200.0
2014-03-19 12:35:00,105.37,105.37,105.26,105.33,9200.0,80.9599,80.9599,80.8753,80.9291,9200.0
2014-03-19 12:40:00,105.34,105.39,105.24,105.3,16000.0,80.9368,80.9752,80.86,80.9061,16000.0
2014-03-19 12:45:00,105.31,105.43,105.31,105.41,3900.0,80.9138,81.006,80.9138,80.9906,3900.0
2014-03-19 12:50:00,105.44,105.44,105.4,105.4,1600.0,81.0136,81.0136,80.9829,80.9829,1600.0
2014-03-19 12:55:00,105.36,105.37,105.31,105.34,7100.0,80.9522,80.9599,80.9138,80.9368,7100.0
2014-03-19 13:00:00,105.3,105.33,105.28,105.28,5600.0,80.9061,80.9291,80.8907,80.8907,5600.0
2014-03-19 13:05:00,105.27,105.29,105.24,105.26,6400.0,80.883,80.8984,80.86,80.8753,6400.0
2014-03-19 13:10:00,105.26,105.28,105.25,105.25,3200.0,80.8753,80.8907,80.8677,80.8677,3200.0
2014-03-19 13:15:00,105.24,105.25,105.22,105.22,5500.0,80.86,80.8677,80.8446,80.8446,5500.0
2014-03-19 13:20:00,105.22,105.24,105.21,105.24,5800.0,80.8446,80.86,80.8369,80.86,5800.0
2014-03-19 13:25:00,105.24,105.29,105.22,105.29,5400.0,80.86,80.8984,80.8446,80.8984,5400.0
2014-03-19 13:30:00,105.29,105.31,105.25,105.25,4600.0,80.8984,80.9138,80.8677,80.8677,4600.0
2014-03-19 13:35:00,105.25,105.26,105.18,105.2,5800.0,80.8677,80.8753,80.8139,80.8292,5800.0
2014-03-19 13:40:00,105.19,105.2,105.14,105.14,7900.0,80.8216,80.8292,80.7831,80.7831,7900.0
2014-03-19 13:45:00,105.13,105.15,105.04,105.04,10800.0,80.7755,80.7908,80.7063,80.7063,10800.0
2014-03-19 13:50:00,105.05,105.1,105.04,105.08,8300.0,80.714,80.7524,80.7063,80.737,8300.0
2014-03-19 13:55:00,105.09,105.2,105.09,105.2,18000.0,80.7447,80.8292,80.7447,80.8292,18000.0
2014-03-19 14:00:00,105.17,105.18,104.78,104.97,45000.0,80.8062,80.8139,80.5065,80.6525,45000.0
2014-03-19 14:05:00,104.97,104.99,104.74,104.82,9100.0,80.6525,80.6679,80.4758,80.5373,9100.0
2014-03-19 14:10:00,104.83,104.84,104.75,104.83,8000.0,80.545,80.5526,80.4835,80.545,8000.0
2014-03-19 14:15:00,104.82,104.92,104.64,104.68,30300.0,80.5373,80.6141,80.399,80.4297,30300.0
2014-03-19 14:20:00,104.65,104.69,104.44,104.49,26400.0,80.4067,80.4374,80.2453,80.2837,26400.0
2014-03-19 14:25:00,104.46,104.51,104.4,104.48,45000.0,80.2607,80.2991,80.2146,80.276,45000.0
2014-03-19 14:30:00,104.49,104.64,104.49,104.64,15700.0,80.2837,80.399,80.2837,80.399,15700.0
2014-03-19 14:35:00,104.61,104.67,104.58,104.59,10600.0,80.3759,80.422,80.3529,80.3606,10600.0
2014-03-19 14:40:00,104.59,104.59,104.35,104.44,14100.0,80.3606,80.3606,80.1762,80.2453,14100.0
2014-03-19 14:45:00,104.43,104.53,104.41,104.52,12000.0,80.2376,80.3145,80.2223,80.3068,12000.0
2014-03-19 14:50:00,104.52,104.66,104.52,104.58,25500.0,80.3068,80.4143,80.3068,80.3529,25500.0
2014-03-19 14:55:00,104.62,104.67,104.57,104.67,7400.0,80.3836,80.422,80.3452,80.422,7400.0
2014-03-19 15:00:00,104.63,104.63,104.54,104.54,7200.0,80.3913,80.3913,80.3221,80.3221,7200.0
2014-03-19 15:05:00,104.51,104.52,104.01,104.03,30600.0,80.2991,80.3068,79.9149,79.9303,30600.0
2014-03-19 15:10:00,104.01,104.01,103.72,103.98,31100.0,79.9149,79.9149,79.6921,79.8919,31100.0
2014-03-19 15:15:00,103.92,103.95,103.83,103.9,18400.0,79.8458,79.8688,79.7766,79.8304,18400.0
2014-03-19 15:20:00,103.93,104.01,103.92,103.96,20100.0,79.8535,79.9149,79.8458,79.8765,20100.0
2014-03-19 15:25:00,103.97,104.01,103.94,104.01,16800.0,79.8842,79.9149,79.8611,79.9149,16800.0
2014-03-19 15:30:00,103.99,104.18,103.98,104.18,21500.0,79.8996,80.0455,79.8919,80.0455,21500.0
2014-03-19 15:35:00,104.18,104.28,104.18,104.25,26800.0,80.0455,80.1224,80.0455,80.0993,26800.0
2014-03-19 15:40:00,104.26,104.49,104.24,104.48,37100.0,80.107,80.2837,80.0916,80.276,37100.0
2014-03-19 15:45:00,104.48,104.56,104.38,104.38,22800.0,80.276,80.3375,80.1992,80.1992,22800.0
2014-03-19 15:50:00,104.38,104.39,104.26,104.3,22000.0,80.1992,80.2069,80.107,80.1377,22000.0
2014-03-19 15:55:00,104.34,104.39,104.18,104.23,53100.0,80.1685,80.2069,80.0455,80.084,53100.0
2014-03-20 09:30:00,104.22,104.35,104.22,104.28,9700.0,80.0763,80.1762,80.0763,80.1224,9700.0
2014-03-20 09:35:00,104.32,104.46,104.21,104.36,11400.0,80.1531,80.2607,80.0686,80.1838,11400.0
2014-03-20 09:40:00,104.23,104.24,104.04,104.04,4600.0,80.084,80.0916,79.938,79.938,4600.0
2014-03-20 09:45:00,104.06,104.16,103.94,104.16,19900.0,79.9533,80.0302,79.8611,80.0302,19900.0
2014-03-20 09:50:00,104.12,104.18,104.09,104.12,15300.0,79.9994,80.0455,79.9764,79.9994,15300.0
2014-03-20 09:55:00,104.16,104.17,103.85,103.94,7400.0,80.0302,80.0379,79.792,79.8611,7400.0
2014-03-20 10:00:00,103.95,103.96,103.8,103.8,5700.0,79.8688,79.8765,79.7536,79.7536,5700.0
2014-03-20 10:05:00,103.77,104.04,103.77,103.96,23100.0,79.7305,79.938,79.7305,79.8765,23100.0
2014-03-20 10:10:00,104.0,104.03,103.87,103.94,13000.0,79.9072,79.9303,79.8074,79.8611,13000.0
2014-03-20 10:15:00,103.96,104.24,103.96,104.15,7700.0,79.8765,80.0916,79.8765,80.0225,7700.0
2014-03-20 10:20:00,104.19,104.19,103.95,103.96,6400.0,80.0532,80.0532,79.8688,79.8765,6400.0
2014-03-20 10:25:00,103.97,104.01,103.92,103.92,13400.0,79.8842,79.9149,79.8458,79.8458,13400.0
2014-03-20 10:30:00,103.89,103.94,103.78,103.89,45900.0,79.8227,79.8611,79.7382,79.8227,45900.0
2014-03-20 10:35:00,103.88,103.92,103.81,103.81,8700.0,79.815,79.8458,79.7613,79.7613,8700.0
2014-03-20 10:40:00,103.8,103.95,103.76,103.95,5800.0,79.7536,79.8688,79.7228,79.8688,5800.0
2014-03-20 10:45:00,103.95,103.97,103.91,103.91,3700.0,79.8688,79.8842,79.8381,79.8381,3700.0
2014-03-20 10:50:00,103.96,103.96,103.75,103.79,6500.0,79.8765,79.8765,79.7152,79.7459,6500.0
2014-03-20 10:55:00,103.78,103.83,103.73,103.83,4800.0,79.7382,79.7766,79.6998,79.7766,4800.0
2014-03-20 11:00:00,103.82,103.82,103.73,103.75,3700.0,79.7689,79.7689,79.6998,79.7152,3700.0
2014-03-20 11:05:00,103.75,103.81,103.72,103.81,3700.0,79.7152,79.7613,79.6921,79.7613,3700.0
2014-03-20 11:10:00,103.81,103.83,103.67,103.67,6100.0,79.7613,79.7766,79.6537,79.6537,6100.0
2014-03-20 11:15:00,103.68,103.8,103.64,103.78,6100.0,79.6614,79.7536,79.6306,79.7382,6100.0
2014-03-20 11:20:00,103.78,103.81,103.72,103.79,4700.0,79.7382,79.7613,79.6921,79.7459,4700.0
2014-03-20 11:25:00,103.78,103.92,103.76,103.9,7400.0,79.7382,79.8458,79.7228,79.8304,7400.0
2014-03-20 11:30:00,103.91,103.99,103.82,103.98,6000.0,79.8381,79.8996,79.7689,79.8919,6000.0
2014-03-20 11:35:00,103.98,103.98,103.91,103.96,1900.0,79.8919,79.8919,79.8381,79.8765,1900.0
2014-03-20 11:40:00,103.94,104.0,103.94,103.99,4800.0,79.8611,79.9072,79.8611,79.8996,4800.0
2014-03-20 11:45:00,103.99,104.11,103.99,104.06,4900.0,79.8996,79.9918,79.8996,79.9533,4900.0
2014-03-20 11:50:00,104.14,104.2,104.14,104.17,4200.0,80.0148,80.0609,80.0148,80.0379,4200.0
2014-03-20 11:55:00,104.14,104.18,104.12,104.16,4600.0,80.0148,80.0455,79.9994,80.0302,4600.0
2014-03-20 12:00:00,104.18,104.19,104.07,104.13,3700.0,80.0455,80.0532,79.961,80.0071,3700.0
2014-03-20 12:05:00,104.12,104.22,104.06,104.21,6500.0,79.9994,80.0763,79.9533,80.0686,6500.0
2014-03-20 12:10:00,104.23,104.4,104.23,104.4,5000.0,80.084,80.2146,80.084,80.2146,5000.0
2014-03-20 12:15:00,104.4,104.56,104.4,104.56,4200.0,80.2146,80.3375,80.2146,80.3375,4200.0
2014-03-20 12:20:00,104.51,104.66,104.48,104.66,7200.0,80.2991,80.4143,80.276,80.4143,7200.0
2014-03-20 12:25:00,104.67,104.69,104.54,104.62,7000.0,80.422,80.4374,80.3221,80.3836,7000.0
2014-03-20 12:30:00,104.63,104.65,104.55,104.55,2900.0,80.3913,80.4067,80.3298,80.3298,2900.0
2014-03-20 12:35:00,104.56,104.58,104.49,104.54,9100.0,80.3375,80.3529,80.2837,80.3221,9100.0
2014-03-20 12:40:00,104.52,104.57,104.49,104.57,4000.0,80.3068,80.3452,80.2837,80.3452,4000.0
2014-03-20 12:45:00,104.59,104.66,104.59,104.62,2000.0,80.3606,80.4143,80.3606,80.3836,2000.0
2014-03-20 12:50:00,104.64,104.64,104.56,104.58,2900.0,80.399,80.399,80.3375,80.3529,2900.0
2014-03-20 12:55:00,104.56,104.58,104.48,104.49,3100.0,80.3375,80.3529,80.276,80.2837,3100.0
2014-03-20 13:00:00,104.53,104.61,104.52,104.53,4000.0,80.3145,80.3759,80.3068,80.3145,4000.0
2014-03-20 13:05:00,104.54,104.65,104.54,104.62,3100.0,80.3221,80.4067,80.3221,80.3836,3100.0
2014-03-20 13:10:00,104.65,104.67,104.57,104.63,4700.0,80.4067,80.422,80.3452,80.3913,4700.0
2014-03-20 13:15:00,104.63,104.64,104.51,104.51,2400.0,80.3913,80.399,80.2991,80.2991,2400.0
2014-03-20 13:20:00,104.51,104.62,104.51,104.59,3300.0,80.2991,80.3836,80.2991,80.3606,3300.0
2014-03-20 13:25:00,104.6,104.64,104.44,104.44,4000.0,80.3682,80.399,80.2453,80.2453,4000.0
2014-03-20 13:30:00,104.45,104.48,104.42,104.42,3100.0,80.253,80.276,80.2299,80.2299,3100.0
2014-03-20 13:35:00,104.45,104.58,104.4,104.54,4800.0,80.253,80.3529,80.2146,80.3221,4800.0
2014-03-20 13:40:00,104.56,104.68,104.55,104.64,6500.0,80.3375,80.4297,80.3298,80.399,6500.0
2014-03-20 13:45:00,104.65,104.69,104.65,104.67,4600.0,80.4067,80.4374,80.4067,80.422,4600.0
2014-03-20 13:50:00,104.69,104.69,104.65,104.67,3200.0,80.4374,80.4374,80.4067,80.422,3200.0
2014-03-20 13:55:00,104.69,104.77,104.69,104.77,4200.0,80.4374,80.4989,80.4374,80.4989,4200.0
2014-03-20 14:00:00,104.77,104.82,104.77,104.78,3000.0,80.4989,80.5373,80.4989,80.5065,3000.0
2014-03-20 14:05:00,104.79,104.79,104.77,104.77,5600.0,80.5142,80.5142,80.4989,80.4989,5600.0
2014-03-20 14:10:00,104.79,104.79,104.74,104.74,2100.0,80.5142,80.5142,80.4758,80.4758,2100.0
2014-03-20 14:15:00,104.75,104.75,104.69,104.69,3400.0,80.4835,80.4835,80.4374,80.4374,3400.0
2014-03-20 14:20:00,104.73,104.73,104.61,104.62,11000.0,80.4681,80.4681,80.3759,80.3836,11000.0
2014-03-20 14:25:00,104.61,104.63,104.59,104.59,3500.0,80.3759,80.3913,80.3606,80.3606,3500.0
2014-03-20 14:30:00,104.61,104.64,104.56,104.56,2900.0,80.3759,80.399,80.3375,80.3375,2900.0
2014-03-20 14:35:00,104.54,104.64,104.54,104.6,5900.0,80.3221,80.399,80.3221,80.3682,5900.0
2014-03-20 14:40:00,104.63,104.63,104.53,104.53,4300.0,80.3913,80.3913,80.3145,80.3145,4300.0
2014-03-20 14:45:00,104.54,104.6,104.53,104.6,3200.0,80.3221,80.3682,80.3145,80.3682,3200.0
2014-03-20 14:50:00,104.56,104.61,104.53,104.56,5000.0,80.3375,80.3759,80.3145,80.3375,5000.0
2014-03-20 14:55:00,104.55,104.55,104.53,104.54,2600.0,80.3298,80.3298,80.3145,80.3221,2600.0
2014-03-20 15:00:00,104.54,104.56,104.5,104.5,4200.0,80.3221,80.3375,80.2914,80.2914,4200.0
2014-03-20 15:05:00,104.51,104.51,104.44,104.48,6000.0,80.2991,80.2991,80.2453,80.276,6000.0
2014-03-20 15:10:00,104.49,104.53,104.43,104.44,6400.0,80.2837,80.3145,80.2376,80.2453,6400.0
2014-03-20 15:15:00,104.44,104.5,104.44,104.46,5700.0,80.2453,80.2914,80.2453,80.2607,5700.0
2014-03-20 15:20:00,104.45,104.46,104.43,104.43,6400.0,80.253,80.2607,80.2376,80.2376,6400.0
2014-03-20 15:25:00,104.43,104.43,104.31,104.35,7700.0,80.2376,80.2376,80.1454,80.1762,7700.0
2014-03-20 15:30:00,104.36,104.45,104.36,104.45,7600.0,80.1838,80.253,80.1838,80.253,7600.0
2014-03-20 15:35:00,104.44,104.44,104.37,104.37,10000.0,80.2453,80.2453,80.1915,80.1915,10000.0
2014-03-20 15:40:00,104.38,104.39,104.34,104.35,11600.0,80.1992,80.2069,80.1685,80.1762,11600.0
2014-03-20 15:45:00,104.38,104.4,104.34,104.37,13600.0,80.1992,80.2146,80.1685,80.1915,13600.0
2014-03-20 15:50:00,104.35,104.37,104.33,104.33,17900.0,80.1762,80.1915,80.1608,80.1608,17900.0
2014-03-20 15:55:00,104.32,104.5,104.28,104.43,57200.0,80.1531,80.2914,80.1224,80.2376,57200.0
2014-03-21 09:30:00,105.2,105.33,104.64,104.97,180800.0,80.8292,80.9291,80.399,80.6525,180800.0
2014-03-21 09:35:00,104.99,105.19,104.9,105.07,5100.0,80.6679,80.8216,80.5987,80.7294,5100.0
2014-03-21 09:40:00,105.03,105.33,105.03,105.31,7800.0,80.6986,80.9291,80.6986,80.9138,7800.0
2014-03-21 09:45:00,105.28,105.36,105.25,105.36,1200.0,80.8907,80.9522,80.8677,80.9522,1200.0
2014-03-21 09:50:00,105.36,105.39,105.28,105.38,11800.0,80.9522,80.9752,80.8907,80.9675,11800.0
2014-03-21 09:55:00,105.35,105.5,105.33,105.5,3000.0,80.9445,81.0597,80.9291,81.0597,3000.0
2014-03-21 10:00:00,105.44,105.49,105.35,105.41,4400.0,81.0136,81.0521,80.9445,80.9906,4400.0
2014-03-21 10:05:00,105.43,105.48,105.39,105.43,4800.0,81.006,81.0444,80.9752,81.006,4800.0
2014-03-21 10:10:00,105.44,105.53,105.42,105.48,2700.0,81.0136,81.0828,80.9983,81.0444,2700.0
2014-03-21 10:15:00,105.41,105.62,105.41,105.62,16700.0,80.9906,81.1519,80.9906,81.1519,16700.0
2014-03-21 10:20:00,105.59,105.61,105.48,105.53,3700.0,81.1289,81.1443,81.0444,81.0828,3700.0
2014-03-21 10:25:00,105.53,105.62,105.48,105.53,4300.0,81.0828,81.1519,81.0444,81.0828,4300.0
2014-03-21 10:30:00,105.56,105.61,105.4,105.44,11900.0,81.1058,81.1443,80.9829,81.0136,11900.0
2014-03-21 10:35:00,105.43,105.51,105.41,105.46,11800.0,81.006,81.0674,80.9906,81.029,11800.0
2014-03-21 10:40:00,105.48,105.48,105.44,105.48,4500.0,81.0444,81.0444,81.0136,81.0444,4500.0
2014-03-21 10:45:00,105.45,105.55,105.45,105.55,1700.0,81.0213,81.0982,81.0213,81.0982,1700.0
2014-03-21 10:50:00,105.56,105.58,105.46,105.5,10900.0,81.1058,81.1212,81.029,81.0597,10900.0
2014-03-21 10:55:00,105.54,105.54,105.44,105.44,1700.0,81.0905,81.0905,81.0136,81.0136,1700.0
2014-03-21 11:00:00,105.44,105.46,105.28,105.32,6100.0,81.0136,81.029,80.8907,80.9214,6100.0
2014-03-21 11:05:00,105.33,105.36,105.29,105.34,4200.0,80.9291,80.9522,80.8984,80.9368,4200.0
2014-03-21 11:10:00,105.32,105.4,105.32,105.4,1900.0,80.9214,80.9829,80.9214,80.9829,1900.0
2014-03-21 11:15:00,105.4,105.42,105.28,105.28,3900.0,80.9829,80.9983,80.8907,80.8907,3900.0
2014-03-21 11:20:00,105.31,105.38,105.3,105.38,12600.0,80.9138,80.9675,80.9061,80.9675,12600.0
2014-03-21 11:25:00,105.34,105.37,105.32,105.32,2500.0,80.9368,80.9599,80.9214,80.9214,2500.0
2014-03-21 11:30:00,105.32,105.33,105.27,105.3,4800.0,80.9214,80.9291,80.883,80.9061,4800.0
2014-03-21 11:35:00,105.31,105.32,105.2,105.2,3300.0,80.9138,80.9214,80.8292,80.8292,3300.0
2014-03-21 11:40:00,105.24,105.29,105.22,105.25,5400.0,80.86,80.8984,80.8446,80.8677,5400.0
2014-03-21 11:45:00,105.25,105.27,105.18,105.21,5700.0,80.8677,80.883,80.8139,80.8369,5700.0
2014-03-21 11:50:00,105.18,105.21,105.14,105.14,2100.0,80.8139,80.8369,80.7831,80.7831,2100.0
2014-03-21 11:55:00,105.16,105.17,105.11,105.13,4100.0,80.7985,80.8062,80.7601,80.7755,4100.0
2014-03-21 12:00:00,105.09,105.1,104.94,104.95,21800.0,80.7447,80.7524,80.6295,80.6372,21800.0
2014-03-21 12:05:00,104.94,105.01,104.94,105.0,4400.0,80.6295,80.6833,80.6295,80.6756,4400.0
2014-03-21 12:10:00,105.01,105.06,105.01,105.05,1000.0,80.6833,80.7217,80.6833,80.714,1000.0
2014-03-21 12:15:00,105.04,105.06,105.02,105.04,2200.0,80.7063,80.7217,80.6909,80.7063,2200.0
2014-03-21 12:20:00,105.06,105.06,104.97,104.98,1100.0,80.7217,80.7217,80.6525,80.6602,1100.0
2014-03-21 12:25:00,104.94,104.95,104.92,104.95,500.0,80.6295,80.6372,80.6141,80.6372,500.0
2014-03-21 12:30:00,104.94,104.94,104.88,104.88,2100.0,80.6295,80.6295,80.5834,80.5834,2100.0
2014-03-21 12:35:00,104.91,104.93,104.87,104.92,800.0,80.6064,80.6218,80.5757,80.6141,800.0
2014-03-21 12:40:00,104.9,104.9,104.84,104.87,5500.0,80.5987,80.5987,80.5526,80.5757,5500.0
2014-03-21 12:45:00,104.84,104.91,104.83,104.88,2500.0,80.5526,80.6064,80.545,80.5834,2500.0
2014-03-21 12:50:00,104.86,104.88,104.83,104.87,2600.0,80.568,80.5834,80.545,80.5757,2600.0
2014-03-21 12:55:00,104.87,104.89,104.87,104.89,1200.0,80.5757,80.5911,80.5757,80.5911,1200.0
2014-03-21 13:00:00,104.87,104.87,104.82,104.82,3400.0,80.5757,80.5757,80.5373,80.5373,3400.0
2014-03-21 13:05:00,104.87,104.92,104.85,104.85,1800.0,80.5757,80.6141,80.5603,80.5603,1800.0
2014-03-21 13:10:00,104.81,104.81,104.64,104.71,3600.0,80.5296,80.5296,80.399,80.4528,3600.0
2014-03-21 13:15:00,104.7,104.71,104.63,104.69,4900.0,80.4451,80.4528,80.3913,80.4374,4900.0
2014-03-21 13:20:00,104.72,104.74,104.63,104.63,3900.0,80.4604,80.4758,80.3913,80.3913,3900.0
2014-03-21 13:25:00,104.6,104.61,104.53,104.54,3400.0,80.3682,80.3759,80.3145,80.3221,3400.0
2014-03-21 13:30:00,104.55,104.6,104.52,104.57,1000.0,80.3298,80.3682,80.3068,80.3452,1000.0
2014-03-21 13:35:00,104.56,104.59,104.54,104.54,2400.0,80.3375,80.3606,80.3221,80.3221,2400.0
2014-03-21 13:40:00,104.58,104.58,104.46,104.5,1600.0,80.3529,80.3529,80.2607,80.2914,1600.0
2014-03-21 13:45:00,104.46,104.5,104.46,104.48,1900.0,80.2607,80.2914,80.2607,80.276,1900.0
2014-03-21 13:50:00,104.51,104.62,104.51,104.61,4600.0,80.2991,80.3836,80.2991,80.3759,4600.0
2014-03-21 13:55:00,104.61,104.61,104.52,104.54,3600.0,80.3759,80.3759,80.3068,80.3221,3600.0
2014-03-21 14:00:00,104.5,104.57,104.46,104.54,3700.0,80.2914,80.3452,80.2607,80.3221,3700.0
2014-03-21 14:05:00,104.57,104.6,104.53,104.58,7200.0,80.3452,80.3682,80.3145,80.3529,7200.0
2014-03-21 14:10:00,104.58,104.58,104.52,104.52,3200.0,80.3529,80.3529,80.3068,80.3068,3200.0
2014-03-21 14:15:00,104.53,104.63,104.48,104.5,8100.0,80.3145,80.3913,80.276,80.2914,8100.0
2014-03-21 14:20:00,104.48,104.54,104.48,104.54,2700.0,80.276,80.3221,80.276,80.3221,2700.0
2014-03-21 14:25:00,104.52,104.53,104.44,104.45,3000.0,80.3068,80.3145,80.2453,80.253,3000.0
2014-03-21 14:30:00,104.42,104.42,104.33,104.41,5200.0,80.2299,80.2299,80.1608,80.2223,5200.0
2014-03-21 14:35:00,104.4,104.52,104.38,104.48,11900.0,80.2146,80.3068,80.1992,80.276,11900.0
2014-03-21 14:40:00,104.5,104.5,104.43,104.46,5800.0,80.2914,80.2914,80.2376,80.2607,5800.0
2014-03-21 14:45:00,104.46,104.5,104.44,104.47,4800.0,80.2607,80.2914,80.2453,80.2684,4800.0
2014-03-21 14:50:00,104.48,104.5,104.45,104.46,9300.0,80.276,80.2914,80.253,80.2607,9300.0
2014-03-21 14:55:00,104.44,104.48,104.39,104.39,7100.0,80.2453,80.276,80.2069,80.2069,7100.0
2014-03-21 15:00:00,104.39,104.42,104.34,104.37,9600.0,80.2069,80.2299,80.1685,80.1915,9600.0
2014-03-21 15:05:00,104.36,104.47,104.36,104.46,7300.0,80.1838,80.2684,80.1838,80.2607,7300.0
2014-03-21 15:10:00,104.47,104.55,104.47,104.47,7200.0,80.2684,80.3298,80.2684,80.2684,7200.0
2014-03-21 15:15:00,104.47,104.49,104.42,104.46,5600.0,80.2684,80.2837,80.2299,80.2607,5600.0
2014-03-21 15:20:00,104.45,104.48,104.36,104.48,8800.0,80.253,80.276,80.1838,80.276,8800.0
2014-03-21 15:25:00,104.48,104.6,104.48,104.58,7300.0,80.276,80.3682,80.276,80.3529,7300.0
2014-03-21 15:30:00,104.61,104.61,104.48,104.49,7100.0,80.3759,80.3759,80.276,80.2837,7100.0
2014-03-21 15:35:00,104.48,104.49,104.43,104.46,13100.0,80.276,80.2837,80.2376,80.2607,13100.0
2014-03-21 15:40:00,104.45,104.5,104.42,104.5,16400.0,80.253,80.2914,80.2299,80.2914,16400.0
2014-03-21 15:45:00,104.51,104.52,104.4,104.43,19800.0,80.2991,80.3068,80.2146,80.2376,19800.0
2014-03-21 15:50:00,104.44,104.55,104.43,104.54,33500.0,80.2453,80.3298,80.2376,80.3221,33500.0
2014-03-21 15:55:00,104.56,104.74,104.54,104.62,188400.0,80.3375,80.4758,80.3221,80.3836,188400.0
2014-03-24 09:30:00,104.84,105.22,104.84,105.12,14800.0,80.5526,80.8446,80.5526,80.7678,14800.0
2014-03-24 09:35:00,105.13,105.13,104.51,104.51,8000.0,80.7755,80.7755,80.2991,80.2991,8000.0
2014-03-24 09:40:00,104.49,104.52,104.32,104.35,4800.0,80.2837,80.3068,80.1531,80.1762,4800.0
2014-03-24 09:45:00,104.42,104.54,104.31,104.39,9900.0,80.2299,80.3221,80.1454,80.2069,9900.0
2014-03-24 09:50:00,104.41,104.43,104.27,104.31,9300.0,80.2223,80.2376,80.1147,80.1454,9300.0
2014-03-24 09:55:00,104.32,104.35,104.16,104.28,6700.0,80.1531,80.1762,80.0302,80.1224,6700.0
2014-03-24 10:00:00,104.23,104.23,103.96,104.06,4600.0,80.084,80.084,79.8765,79.9533,4600.0
2014-03-24 10:05:00,104.04,104.13,103.99,104.09,8100.0,79.938,80.0071,79.8996,79.9764,8100.0
2014-03-24 10:10:00,104.09,104.2,104.05,104.18,10400.0,79.9764,80.0609,79.9457,80.0455,10400.0
2014-03-24 10:15:00,104.19,104.23,104.13,104.13,2800.0,80.0532,80.084,80.0071,80.0071,2800.0
2014-03-24 10:20:00,104.13,104.19,104.0,104.04,13300.0,80.0071,80.0532,79.9072,79.938,13300.0
2014-03-24 10:25:00,104.09,104.17,104.04,104.15,13900.0,79.9764,80.0379,79.938,80.0225,13900.0
2014-03-24 10:30:00,104.15,104.18,103.89,103.99,11300.0,80.0225,80.0455,79.8227,79.8996,11300.0
2014-03-24 10:35:00,103.97,104.09,103.97,104.08,6600.0,79.8842,79.9764,79.8842,79.9687,6600.0
2014-03-24 10:40:00,104.08,104.23,104.05,104.23,6900.0,79.9687,80.084,79.9457,80.084,6900.0
2014-03-24 10:45:00,104.21,104.31,104.12,104.2,5900.0,80.0686,80.1454,79.9994,80.0609,5900.0
2014-03-24 10:50:00,104.18,104.29,104.16,104.25,8600.0,80.0455,80.1301,80.0302,80.0993,8600.0
2014-03-24 10:55:00,104.22,104.22,104.1,104.16,5000.0,80.0763,80.0763,79.9841,80.0302,5000.0
2014-03-24 11:00:00,104.14,104.19,104.01,104.19,10000.0,80.0148,80.0532,79.9149,80.0532,10000.0
2014-03-24 11:05:00,104.14,104.18,104.07,104.17,3800.0,80.0148,80.0455,79.961,80.0379,3800.0
2014-03-24 11:10:00,104.19,104.24,104.12,104.22,4600.0,80.0532,80.0916,79.9994,80.0763,4600.0
2014-03-24 11:15:00,104.19,104.19,104.12,104.14,1500.0,80.0532,80.0532,79.9994,80.0148,1500.0
2014-03-24 11:20:00,104.12,104.2,104.09,104.18,6100.0,79.9994,80.0609,79.9764,80.0455,6100.0
2014-03-24 11:25:00,104.19,104.23,104.15,104.2,4500.0,80.0532,80.084,80.0225,80.0609,4500.0
2014-03-24 11:30:00,104.15,104.15,104.06,104.1,4900.0,80.0225,80.0225,79.9533,79.9841,4900.0
2014-03-24 11:35:00,104.1,104.14,104.09,104.11,1700.0,79.9841,80.0148,79.9764,79.9918,1700.0
2014-03-24 11:40:00,104.13,104.14,104.0,104.0,1700.0,80.0071,80.0148,79.9072,79.9072,1700.0
2014-03-24 11:45:00,104.01,104.02,103.92,103.97,3900.0,79.9149,79.9226,79.8458,79.8842,3900.0
2014-03-24 11:50:00,103.96,104.05,103.93,104.0,3000.0,79.8765,79.9457,79.8535,79.9072,3000.0
2014-03-24 11:55:00,103.96,104.05,103.96,104.03,2600.0,79.8765,79.9457,79.8765,79.9303,2600.0
2014-03-24 12:00:00,104.02,104.07,104.0,104.05,3700.0,79.9226,79.961,79.9072,79.9457,3700.0
2014-03-24 12:05:00,104.06,104.06,103.98,104.0,1800.0,79.9533,79.9533,79.8919,79.9072,1800.0
2014-03-24 12:10:00,104.02,104.03,103.97,103.97,2300.0,79.9226,79.9303,79.8842,79.8842,2300.0
2014-03-24 12:15:00,103.95,103.99,103.92,103.99,4600.0,79.8688,79.8996,79.8458,79.8996,4600.0
2014-03-24 12:20:00,103.94,104.02,103.92,103.94,7900.0,79.8611,79.9226,79.8458,79.8611,7900.0
2014-03-24 12:25:00,103.95,103.97,103.88,103.88,5600.0,79.8688,79.8842,79.815,79.815,5600.0
2014-03-24 12:30:00,103.84,103.86,103.73,103.73,8300.0,79.7843,79.7997,79.6998,79.6998,8300.0
2014-03-24 12:35:00,103.73,103.79,103.69,103.75,9300.0,79.6998,79.7459,79.6691,79.7152,9300.0
2014-03-24 12:40:00,103.73,103.73,103.4,103.52,19900.0,79.6998,79.6998,79.4462,79.5384,19900.0
2014-03-24 12:45:00,103.51,103.62,103.51,103.61,2200.0,79.5308,79.6153,79.5308,79.6076,2200.0
2014-03-24 12:50:00,103.66,103.68,103.59,103.59,2300.0,79.646,79.6614,79.5922,79.5922,2300.0
2014-03-24 12:55:00,103.6,103.69,103.57,103.69,7500.0,79.5999,79.6691,79.5769,79.6691,7500.0
2014-03-24 13:00:00,103.68,103.81,103.65,103.79,29200.0,79.6614,79.7613,79.6383,79.7459,29200.0
2014-03-24 13:05:00,103.78,103.88,103.78,103.85,40600.0,79.7382,79.815,79.7382,79.792,40600.0
2014-03-24 13:10:00,103.83,103.86,103.81,103.84,5700.0,79.7766,79.7997,79.7613,79.7843,5700.0
2014-03-24 13:15:00,103.81,103.86,103.76,103.76,6500.0,79.7613,79.7997,79.7228,79.7228,6500.0
2014-03-24 13:20:00,103.8,103.81,103.75,103.8,1700.0,79.7536,79.7613,79.7152,79.7536,1700.0
2014-03-24 13:25:00,103.8,103.81,103.71,103.78,6500.0,79.7536,79.7613,79.6844,79.7382,6500.0
2014-03-24 13:30:00,103.74,103.85,103.74,103.83,4400.0,79.7075,79.792,79.7075,79.7766,4400.0
2014-03-24 13:35:00,103.86,103.89,103.85,103.86,1400.0,79.7997,79.8227,79.792,79.7997,1400.0
2014-03-24 13:40:00,103.85,103.89,103.81,103.85,3600.0,79.792,79.8227,79.7613,79.792,3600.0
2014-03-24 13:45:00,103.89,103.89,103.81,103.82,7200.0,79.8227,79.8227,79.7613,79.7689,7200.0
2014-03-24 13:50:00,103.82,103.86,103.8,103.85,6800.0,79.7689,79.7997,79.7536,79.792,6800.0
2014-03-24 13:55:00,103.85,103.91,103.82,103.89,5700.0,79.792,79.8381,79.7689,79.8227,5700.0
2014-03-24 14:00:00,103.91,103.93,103.87,103.91,6100.0,79.8381,79.8535,79.8074,79.8381,6100.0
2014-03-24 14:05:00,103.92,103.92,103.76,103.76,9400.0,79.8458,79.8458,79.7228,79.7228,9400.0
2014-03-24 14:10:00,103.77,103.77,103.68,103.75,6100.0,79.7305,79.7305,79.6614,79.7152,6100.0
2014-03-24 14:15:00,103.73,103.74,103.67,103.69,3300.0,79.6998,79.7075,79.6537,79.6691,3300.0
2014-03-24 14:20:00,103.68,103.73,103.67,103.72,6400.0,79.6614,79.6998,79.6537,79.6921,6400.0
2014-03-24 14:25:00,103.74,103.79,103.72,103.75,7600.0,79.7075,79.7459,79.6921,79.7152,7600.0
2014-03-24 14:30:00,103.73,103.73,103.62,103.64,7400.0,79.6998,79.6998,79.6153,79.6306,7400.0
2014-03-24 14:35:00,103.63,103.68,103.62,103.63,6700.0,79.623,79.6614,79.6153,79.623,6700.0
2014-03-24 14:40:00,103.64,103.74,103.64,103.73,6800.0,79.6306,79.7075,79.6306,79.6998,6800.0
2014-03-24 14:45:00,103.72,103.78,103.69,103.71,4600.0,79.6921,79.7382,79.6691,79.6844,4600.0
2014-03-24 14:50:00,103.7,103.75,103.67,103.69,4500.0,79.6767,79.7152,79.6537,79.6691,4500.0
2014-03-24 14:55:00,103.7,103.71,103.65,103.68,5100.0,79.6767,79.6844,79.6383,79.6614,5100.0
2014-03-24 15:00:00,103.66,103.68,103.59,103.64,6900.0,79.646,79.6614,79.5922,79.6306,6900.0
2014-03-24 15:05:00,103.63,103.66,103.6,103.61,20300.0,79.623,79.646,79.5999,79.6076,20300.0
2014-03-24 15:10:00,103.59,103.62,103.57,103.58,9000.0,79.5922,79.6153,79.5769,79.5845,9000.0
2014-03-24 15:15:00,103.57,103.6,103.56,103.58,12200.0,79.5769,79.5999,79.5692,79.5845,12200.0
2014-03-24 15:20:00,103.56,103.63,103.54,103.6,16300.0,79.5692,79.623,79.5538,79.5999,16300.0
2014-03-24 15:25:00,103.6,103.75,103.59,103.73,16000.0,79.5999,79.7152,79.5922,79.6998,16000.0
2014-03-24 15:30:00,103.75,103.85,103.75,103.83,22000.0,79.7152,79.792,79.7152,79.7766,22000.0
2014-03-24 15:35:00,103.84,103.87,103.8,103.84,17700.0,79.7843,79.8074,79.7536,79.7843,17700.0
2014-03-24 15:40:00,103.83,103.92,103.81,103.9,19200.0,79.7766,79.8458,79.7613,79.8304,19200.0
2014-03-24 15:45:00,103.89,103.89,103.65,103.69,34600.0,79.8227,79.8227,79.6383,79.6691,34600.0
2014-03-24 15:50:00,103.69,103.74,103.63,103.69,47400.0,79.6691,79.7075,79.623,79.6691,47400.0
2014-03-24 15:55:00,103.67,103.67,103.51,103.52,91000.0,79.6537,79.6537,79.5308,79.5384,91000.0
2014-03-25 09:30:00,104.0,104.1,103.72,103.99,15200.0,79.9072,79.9841,79.6921,79.8996,15200.0
2014-03-25 09:35:00,104.0,104.1,103.75,103.8,13100.0,79.9072,79.9841,79.7152,79.7536,13100.0
2014-03-25 09:40:00,103.8,103.92,103.7,103.92,7600.0,79.7536,79.8458,79.6767,79.8458,7600.0
2014-03-25 09:45:00,103.99,104.01,103.85,104.0,7400.0,79.8996,79.9149,79.792,79.9072,7400.0
2014-03-25 09:50:00,104.01,104.05,103.86,103.9,13700.0,79.9149,79.9457,79.7997,79.8304,13700.0
2014-03-25 09:55:00,103.93,104.05,103.87,104.05,10200.0,79.8535,79.9457,79.8074,79.9457,10200.0
2014-03-25 10:00:00,104.07,104.15,103.88,104.06,22300.0,79.961,80.0225,79.815,79.9533,22300.0
2014-03-25 10:05:00,104.06,104.08,104.01,104.01,2700.0,79.9533,79.9687,79.9149,79.9149,2700.0
2014-03-25 10:10:00,104.07,104.37,104.07,104.23,13500.0,79.961,80.1915,79.961,80.084,13500.0
2014-03-25 10:15:00,104.17,104.21,104.09,104.21,2700.0,80.0379,80.0686,79.9764,80.0686,2700.0
2014-03-25 10:20:00,104.18,104.29,104.18,104.18,7400.0,80.0455,80.1301,80.0455,80.0455,7400.0
2014-03-25 10:25:00,104.2,104.2,104.05,104.11,5500.0,80.0609,80.0609,79.9457,79.9918,5500.0
2014-03-25 10:30:00,104.13,104.16,104.07,104.16,4000.0,80.0071,80.0302,79.961,80.0302,4000.0
2014-03-25 10:35:00,104.12,104.26,104.03,104.19,12700.0,79.9994,80.107,79.9303,80.0532,12700.0
2014-03-25 10:40:00,104.22,104.25,104.1,104.14,20500.0,80.0763,80.0993,79.9841,80.0148,20500.0
2014-03-25 10:45:00,104.15,104.15,103.87,103.87,7600.0,80.0225,80.0225,79.8074,79.8074,7600.0
2014-03-25 10:50:00,103.86,103.88,103.77,103.86,8100.0,79.7997,79.815,79.7305,79.7997,8100.0
2014-03-25 10:55:00,103.85,103.86,103.72,103.8,16100.0,79.792,79.7997,79.6921,79.7536,16100.0
2014-03-25 11:00:00,103.77,103.81,103.72,103.77,12300.0,79.7305,79.7613,79.6921,79.7305,12300.0
2014-03-25 11:05:00,103.75,103.75,103.64,103.65,3500.0,79.7152,79.7152,79.6306,79.6383,3500.0
2014-03-25 11:10:00,103.68,103.7,103.58,103.66,13400.0,79.6614,79.6767,79.5845,79.646,13400.0
2014-03-25 11:15:00,103.66,103.8,103.61,103.8,3600.0,79.646,79.7536,79.6076,79.7536,3600.0
2014-03-25 11:20:00,103.8,103.9,103.76,103.89,4900.0,79.7536,79.8304,79.7228,79.8227,4900.0
2014-03-25 11:25:00,103.89,103.89,103.69,103.87,2900.0,79.8227,79.8227,79.6691,79.8074,2900.0
2014-03-25 11:30:00,103.88,103.9,103.75,103.8,4100.0,79.815,79.8304,79.7152,79.7536,4100.0
2014-03-25 11:35:00,103.77,103.77,103.7,103.7,14000.0,79.7305,79.7305,79.6767,79.6767,14000.0
2014-03-25 11:40:00,103.72,103.72,103.66,103.72,5500.0,79.6921,79.6921,79.646,79.6921,5500.0
2014-03-25 11:45:00,103.69,103.73,103.66,103.72,6200.0,79.6691,79.6998,79.646,79.6921,6200.0
2014-03-25 11:50:00,103.7,103.73,103.68,103.69,5700.0,79.6767,79.6998,79.6614,79.6691,5700.0
2014-03-25 11:55:00,103.69,103.71,103.6,103.71,6700.0,79.6691,79.6844,79.5999,79.6844,6700.0
2014-03-25 12:00:00,103.67,103.73,103.64,103.71,3000.0,79.6537,79.6998,79.6306,79.6844,3000.0
2014-03-25 12:05:00,103.72,103.8,103.68,103.8,16000.0,79.6921,79.7536,79.6614,79.7536,16000.0
2014-03-25 12:10:00,103.79,103.82,103.72,103.72,7000.0,79.7459,79.7689,79.6921,79.6921,7000.0
2014-03-25 12:15:00,103.72,103.81,103.72,103.77,2100.0,79.6921,79.7613,79.6921,79.7305,2100.0
2014-03-25 12:20:00,103.76,103.77,103.71,103.73,2300.0,79.7228,79.7305,79.6844,79.6998,2300.0
2014-03-25 12:25:00,103.73,103.73,103.64,103.71,2300.0,79.6998,79.6998,79.6306,79.6844,2300.0
2014-03-25 12:30:00,103.71,103.76,103.68,103.72,16200.0,79.6844,79.7228,79.6614,79.6921,16200.0
2014-03-25 12:35:00,103.73,103.74,103.69,103.73,1800.0,79.6998,79.7075,79.6691,79.6998,1800.0
2014-03-25 12:40:00,103.72,103.77,103.69,103.77,10600.0,79.6921,79.7305,79.6691,79.7305,10600.0
2014-03-25 12:45:00,103.78,103.87,103.78,103.86,9300.0,79.7382,79.8074,79.7382,79.7997,9300.0
2014-03-25 12:50:00,103.81,103.86,103.76,103.76,2800.0,79.7613,79.7997,79.7228,79.7228,2800.0
2014-03-25 12:55:00,103.79,103.83,103.74,103.74,4900.0,79.7459,79.7766,79.7075,79.7075,4900.0
2014-03-25 13:00:00,103.73,103.73,103.69,103.73,1300.0,79.6998,79.6998,79.6691,79.6998,1300.0
2014-03-25 13:05:00,103.74,103.76,103.72,103.74,2600.0,79.7075,79.7228,79.6921,79.7075,2600.0
2014-03-25 13:10:00,103.72,103.72,103.66,103.69,2200.0,79.6921,79.6921,79.646,79.6691,2200.0
2014-03-25 13:15:00,103.66,103.67,103.64,103.66,6900.0,79.646,79.6537,79.6306,79.646,6900.0
2014-03-25 13:20:00,103.65,103.87,103.65,103.87,15000.0,79.6383,79.8074,79.6383,79.8074,15000.0
2014-03-25 13:25:00,103.86,103.9,103.86,103.87,7800.0,79.7997,79.8304,79.7997,79.8074,7800.0
2014-03-25 13:30:00,103.86,103.91,103.84,103.86,7300.0,79.7997,79.8381,79.7843,79.7997,7300.0
2014-03-25 13:35:00,103.88,103.93,103.86,103.92,4300.0,79.815,79.8535,79.7997,79.8458,4300.0
2014-03-25 13:40:00,103.9,103.9,103.86,103.9,3800.0,79.8304,79.8304,79.7997,79.8304,3800.0
2014-03-25 13:45:00,103.9,103.96,103.9,103.9,2600.0,79.8304,79.8765,79.8304,79.8304,2600.0
2014-03-25 13:50:00,103.9,103.96,103.9,103.92,4500.0,79.8304,79.8765,79.8304,79.8458,4500.0
2014-03-25 13:55:00,103.89,103.93,103.87,103.92,2100.0,79.8227,79.8535,79.8074,79.8458,2100.0
2014-03-25 14:00:00,103.93,103.96,103.9,103.92,6600.0,79.8535,79.8765,79.8304,79.8458,6600.0
2014-03-25 14:05:00,103.89,103.95,103.87,103.91,2400.0,79.8227,79.8688,79.8074,79.8381,2400.0
2014-03-25 14:10:00,103.92,103.99,103.92,103.99,4500.0,79.8458,79.8996,79.8458,79.8996,4500.0
2014-03-25 14:15:00,103.97,103.97,103.9,103.9,3500.0,79.8842,79.8842,79.8304,79.8304,3500.0
2014-03-25 14:20:00,103.9,103.92,103.83,103.92,7000.0,79.8304,79.8458,79.7766,79.8458,7000.0
2014-03-25 14:25:00,103.91,103.93,103.86,103.87,5800.0,79.8381,79.8535,79.7997,79.8074,5800.0
2014-03-25 14:30:00,103.87,103.9,103.84,103.85,5900.0,79.8074,79.8304,79.7843,79.792,5900.0
2014-03-25 14:35:00,103.86,103.91,103.86,103.9,2000.0,79.7997,79.8381,79.7997,79.8304,2000.0
2014-03-25 14:40:00,103.89,103.9,103.86,103.87,3600.0,79.8227,79.8304,79.7997,79.8074,3600.0
2014-03-25 14:45:00,103.86,103.87,103.82,103.82,6700.0,79.7997,79.8074,79.7689,79.7689,6700.0
2014-03-25 14:50:00,103.82,103.82,103.64,103.64,9000.0,79.7689,79.7689,79.6306,79.6306,9000.0
2014-03-25 14:55:00,103.64,103.68,103.64,103.65,4800.0,79.6306,79.6614,79.6306,79.6383,4800.0
2014-03-25 15:00:00,103.65,103.7,103.64,103.68,5300.0,79.6383,79.6767,79.6306,79.6614,5300.0
2014-03-25 15:05:00,103.7,103.72,103.67,103.67,8000.0,79.6767,79.6921,79.6537,79.6537,8000.0
2014-03-25 15:10:00,103.67,103.67,103.59,103.67,21700.0,79.6537,79.6537,79.5922,79.6537,21700.0
2014-03-25 15:15:00,103.67,103.67,103.59,103.61,21400.0,79.6537,79.6537,79.5922,79.6076,21400.0
2014-03-25 15:20:00,103.62,103.64,103.41,103.41,29500.0,79.6153,79.6306,79.4539,79.4539,29500.0
2014-03-25 15:25:00,103.41,103.47,103.37,103.39,21800.0,79.4539,79.5,79.4232,79.4386,21800.0
2014-03-25 15:30:00,103.4,103.49,103.34,103.41,29600.0,79.4462,79.5154,79.4001,79.4539,29600.0
2014-03-25 15:35:00,103.41,103.48,103.37,103.41,18000.0,79.4539,79.5077,79.4232,79.4539,18000.0
2014-03-25 15:40:00,103.41,103.45,103.37,103.45,18600.0,79.4539,79.4847,79.4232,79.4847,18600.0
2014-03-25 15:45:00,103.45,103.45,103.28,103.3,34300.0,79.4847,79.4847,79.354,79.3694,34300.0
2014-03-25 15:50:00,103.3,103.3,103.21,103.29,91400.0,79.3694,79.3694,79.3003,79.3617,91400.0
2014-03-25 15:55:00,103.27,103.3,103.19,103.24,164800.0,79.3464,79.3694,79.2849,79.3233,164800.0
2014-03-26 09:30:00,103.81,103.81,103.38,103.57,60000.0,79.7613,79.7613,79.4309,79.5769,60000.0
2014-03-26 09:35:00,103.61,103.95,103.52,103.93,7800.0,79.6076,79.8688,79.5384,79.8535,7800.0
2014-03-26 09:40:00,103.92,103.92,103.67,103.67,13400.0,79.8458,79.8458,79.6537,79.6537,13400.0
2014-03-26 09:45:00,103.67,103.76,103.45,103.51,13000.0,79.6537,79.7228,79.4847,79.5308,13000.0
2014-03-26 09:50:00,103.52,103.52,103.19,103.38,8700.0,79.5384,79.5384,79.2849,79.4309,8700.0
2014-03-26 09:55:00,103.38,103.38,103.21,103.33,4500.0,79.4309,79.4309,79.3003,79.3925,4500.0
2014-03-26 10:00:00,103.31,103.52,103.31,103.52,10200.0,79.3771,79.5384,79.3771,79.5384,10200.0
2014-03-26 10:05:00,103.52,103.65,103.47,103.65,12600.0,79.5384,79.6383,79.5,79.6383,12600.0
2014-03-26 10:10:00,103.68,103.78,103.59,103.59,6400.0,79.6614,79.7382,79.5922,79.5922,6400.0
2014-03-26 10:15:00,103.57,103.57,103.42,103.42,5000.0,79.5769,79.5769,79.4616,79.4616,5000.0
2014-03-26 10:20:00,103.45,103.5,103.28,103.31,14100.0,79.4847,79.5231,79.354,79.3771,14100.0
2014-03-26 10:25:00,103.31,103.37,103.24,103.37,10500.0,79.3771,79.4232,79.3233,79.4232,10500.0
2014-03-26 10:30:00,103.4,103.4,103.23,103.3,10200.0,79.4462,79.4462,79.3156,79.3694,10200.0
2014-03-26 10:35:00,103.33,103.47,103.33,103.41,9600.0,79.3925,79.5,79.3925,79.4539,9600.0
2014-03-26 10:40:00,103.44,103.44,103.31,103.31,11900.0,79.477,79.477,79.3771,79.3771,11900.0
2014-03-26 10:45:00,103.3,103.3,103.14,103.15,13800.0,79.3694,79.3694,79.2465,79.2542,13800.0
2014-03-26 10:50:00,103.16,103.29,103.15,103.18,10000.0,79.2618,79.3617,79.2542,79.2772,10000.0
2014-03-26 10:55:00,103.19,103.26,103.14,103.21,16800.0,79.2849,79.3387,79.2465,79.3003,16800.0
2014-03-26 11:00:00,103.21,103.41,103.21,103.4,7400.0,79.3003,79.4539,79.3003,79.4462,7400.0
2014-03-26 11:05:00,103.39,103.44,103.35,103.44,8700.0,79.4386,79.477,79.4078,79.477,8700.0
2014-03-26 11:10:00,103.44,103.47,103.35,103.42,21000.0,79.477,79.5,79.4078,79.4616,21000.0
2014-03-26 11:15:00,103.41,103.48,103.39,103.45,35900.0,79.4539,79.5077,79.4386,79.4847,35900.0
2014-03-26 11:20:00,103.46,103.49,103.38,103.38,15700.0,79.4923,79.5154,79.4309,79.4309,15700.0
2014-03-26 11:25:00,103.37,103.53,103.33,103.51,15100.0,79.4232,79.5461,79.3925,79.5308,15100.0
2014-03-26 11:30:00,103.5,103.7,103.48,103.7,7700.0,79.5231,79.6767,79.5077,79.6767,7700.0
2014-03-26 11:35:00,103.72,103.88,103.71,103.72,13000.0,79.6921,79.815,79.6844,79.6921,13000.0
2014-03-26 11:40:00,103.72,103.76,103.61,103.61,10400.0,79.6921,79.7228,79.6076,79.6076,10400.0
2014-03-26 11:45:00,103.6,103.65,103.55,103.55,3400.0,79.5999,79.6383,79.5615,79.5615,3400.0
2014-03-26 11:50:00,103.54,103.55,103.48,103.5,5600.0,79.5538,79.5615,79.5077,79.5231,5600.0
2014-03-26 11:55:00,103.5,103.57,103.47,103.57,9300.0,79.5231,79.5769,79.5,79.5769,9300.0
2014-03-26 12:00:00,103.55,103.55,103.46,103.47,4800.0,79.5615,79.5615,79.4923,79.5,4800.0
2014-03-26 12:05:00,103.46,103.61,103.45,103.6,16700.0,79.4923,79.6076,79.4847,79.5999,16700.0
2014-03-26 12:10:00,103.6,103.66,103.6,103.66,18400.0,79.5999,79.646,79.5999,79.646,18400.0
2014-03-26 12:15:00,103.62,103.66,103.59,103.59,5700.0,79.6153,79.646,79.5922,79.5922,5700.0
2014-03-26 12:20:00,103.6,103.6,103.5,103.56,12600.0,79.5999,79.5999,79.5231,79.5692,12600.0
2014-03-26 12:25:00,103.57,103.6,103.49,103.52,18100.0,79.5769,79.5999,79.5154,79.5384,18100.0
2014-03-26 12:30:00,103.51,103.63,103.51,103.59,22300.0,79.5308,79.623,79.5308,79.5922,22300.0
2014-03-26 12:35:00,103.62,103.62,103.55,103.59,10000.0,79.6153,79.6153,79.5615,79.5922,10000.0
2014-03-26 12:40:00,103.57,103.6,103.57,103.57,4300.0,79.5769,79.5999,79.5769,79.5769,4300.0
2014-03-26 12:45:00,103.56,103.57,103.54,103.57,15200.0,79.5692,79.5769,79.5538,79.5769,15200.0
2014-03-26 12:50:00,103.58,103.61,103.56,103.58,5800.0,79.5845,79.6076,79.5692,79.5845,5800.0
2014-03-26 12:55:00,103.58,103.6,103.53,103.56,6400.0,79.5845,79.5999,79.5461,79.5692,6400.0
2014-03-26 13:00:00,103.57,103.6,103.55,103.56,5500.0,79.5769,79.5999,79.5615,79.5692,5500.0
2014-03-26 13:05:00,103.51,103.53,103.46,103.48,7100.0,79.5308,79.5461,79.4923,79.5077,7100.0
2014-03-26 13:10:00,103.49,103.54,103.49,103.51,7400.0,79.5154,79.5538,79.5154,79.5308,7400.0
2014-03-26 13:15:00,103.5,103.56,103.47,103.54,12000.0,79.5231,79.5692,79.5,79.5538,12000.0
2014-03-26 13:20:00,103.55,103.61,103.54,103.54,5900.0,79.5615,79.6076,79.5538,79.5538,5900.0
2014-03-26 13:25:00,103.53,103.54,103.35,103.35,3700.0,79.5461,79.5538,79.4078,79.4078,3700.0
2014-03-26 13:30:00,103.34,103.37,103.26,103.33,7000.0,79.4001,79.4232,79.3387,79.3925,7000.0
2014-03-26 13:35:00,103.34,103.43,103.28,103.43,6300.0,79.4001,79.4693,79.354,79.4693,6300.0
2014-03-26 13:40:00,103.41,103.41,103.31,103.31,8300.0,79.4539,79.4539,79.3771,79.3771,8300.0
2014-03-26 13:45:00,103.3,103.35,103.23,103.25,10400.0,79.3694,79.4078,79.3156,79.331,10400.0
2014-03-26 13:50:00,103.23,103.24,103.13,103.14,6800.0,79.3156,79.3233,79.2388,79.2465,6800.0
2014-03-26 13:55:00,103.17,103.29,103.17,103.19,8900.0,79.2695,79.3617,79.2695,79.2849,8900.0
2014-03-26 14:00:00,103.17,103.27,103.16,103.22,11200.0,79.2695,79.3464,79.2618,79.3079,11200.0
2014-03-26 14:05:00,103.23,103.26,103.2,103.23,4500.0,79.3156,79.3387,79.2926,79.3156,4500.0
2014-03-26 14:10:00,103.23,103.23,103.12,103.12,12000.0,79.3156,79.3156,79.2311,79.2311,12000.0
2014-03-26 14:15:00,103.1,103.15,103.05,103.06,7700.0,79.2157,79.2542,79.1773,79.185,7700.0
2014-03-26 14:20:00,103.05,103.12,103.04,103.09,21700.0,79.1773,79.2311,79.1696,79.2081,21700.0
2014-03-26 14:25:00,103.13,103.14,103.06,103.07,9000.0,79.2388,79.2465,79.185,79.1927,9000.0
2014-03-26 14:30:00,103.07,103.08,103.02,103.02,8400.0,79.1927,79.2004,79.1543,79.1543,8400.0
2014-03-26 14:35:00,103.05,103.1,103.05,103.08,5700.0,79.1773,79.2157,79.1773,79.2004,5700.0
2014-03-26 14:40:00,103.07,103.11,103.07,103.09,12400.0,79.1927,79.2234,79.1927,79.2081,12400.0
2014-03-26 14:45:00,103.1,103.22,103.07,103.19,11000.0,79.2157,79.3079,79.1927,79.2849,11000.0
2014-03-26 14:50:00,103.21,103.28,103.2,103.25,5600.0,79.3003,79.354,79.2926,79.331,5600.0
2014-03-26 14:55:00,103.27,103.33,103.25,103.3,7000.0,79.3464,79.3925,79.331,79.3694,7000.0
2014-03-26 15:00:00,103.31,103.31,103.23,103.25,7100.0,79.3771,79.3771,79.3156,79.331,7100.0
2014-03-26 15:05:00,103.25,103.27,103.2,103.2,8300.0,79.331,79.3464,79.2926,79.2926,8300.0
2014-03-26 15:10:00,103.2,103.2,103.12,103.13,13700.0,79.2926,79.2926,79.2311,79.2388,13700.0
2014-03-26 15:15:00,103.15,103.17,103.04,103.07,14500.0,79.2542,79.2695,79.1696,79.1927,14500.0
2014-03-26 15:20:00,103.06,103.07,102.95,103.01,36500.0,79.185,79.1927,79.1005,79.1466,36500.0
2014-03-26 15:25:00,103.03,103.07,102.96,103.01,17800.0,79.162,79.1927,79.1082,79.1466,17800.0
2014-03-26 15:30:00,103.01,103.14,103.01,103.09,15000.0,79.1466,79.2465,79.1466,79.2081,15000.0
2014-03-26 15:35:00,103.09,103.1,102.96,102.98,9700.0,79.2081,79.2157,79.1082,79.1235,9700.0
2014-03-26 15:40:00,102.99,103.03,102.95,103.01,15100.0,79.1312,79.162,79.1005,79.1466,15100.0
2014-03-26 15:45:00,103.04,103.05,102.91,102.96,27600.0,79.1696,79.1773,79.0698,79.1082,27600.0
2014-03-26 15:50:00,102.95,102.96,102.85,102.89,44800.0,79.1005,79.1082,79.0237,79.0544,44800.0
2014-03-26 15:55:00,102.87,102.91,102.77,102.79,66900.0,79.039,79.0698,78.9622,78.9776,66900.0
2014-03-27 09:30:00,102.85,103.16,102.51,103.16,17600.0,79.0237,79.2618,78.7624,79.2618,17600.0
2014-03-27 09:35:00,103.13,103.18,102.83,102.96,4100.0,79.2388,79.2772,79.0083,79.1082,4100.0
2014-03-27 09:40:00,102.95,103.12,102.77,102.86,7200.0,79.1005,79.2311,78.9622,79.0313,7200.0
2014-03-27 09:45:00,102.68,103.01,102.68,102.84,7200.0,78.893,79.1466,78.893,79.016,7200.0
2014-03-27 09:50:00,102.9,102.97,102.89,102.89,2500.0,79.0621,79.1159,79.0544,79.0544,2500.0
2014-03-27 09:55:00,102.92,102.93,102.79,102.93,16600.0,79.0774,79.0851,78.9776,79.0851,16600.0
2014-03-27 10:00:00,102.95,102.95,102.77,102.86,6700.0,79.1005,79.1005,78.9622,79.0313,6700.0
2014-03-27 10:05:00,102.85,102.95,102.74,102.95,16200.0,79.0237,79.1005,78.9391,79.1005,16200.0
2014-03-27 10:10:00,102.9,102.91,102.83,102.85,17600.0,79.0621,79.0698,79.0083,79.0237,17600.0
2014-03-27 10:15:00,102.84,102.88,102.75,102.83,19800.0,79.016,79.0467,78.9468,79.0083,19800.0
2014-03-27 10:20:00,102.82,102.91,102.76,102.81,6800.0,79.0006,79.0698,78.9545,78.9929,6800.0
2014-03-27 10:25:00,102.84,102.86,102.8,102.86,7200.0,79.016,79.0313,78.9852,79.0313,7200.0
2014-03-27 10:30:00,102.91,102.91,102.8,102.82,6600.0,79.0698,79.0698,78.9852,79.0006,6600.0
2014-03-27 10:35:00,102.82,102.88,102.77,102.8,13300.0,79.0006,79.0467,78.9622,78.9852,13300.0
2014-03-27 10:40:00,102.8,102.91,102.79,102.91,11300.0,78.9852,79.0698,78.9776,79.0698,11300.0
2014-03-27 10:45:00,102.93,103.09,102.93,103.01,7700.0,79.0851,79.2081,79.0851,79.1466,7700.0
2014-03-27 10:50:00,103.02,103.12,103.02,103.12,14500.0,79.1543,79.2311,79.1543,79.2311,14500.0
2014-03-27 10:55:00,103.16,103.3,103.16,103.28,10400.0,79.2618,79.3694,79.2618,79.354,10400.0
2014-03-27 11:00:00,103.28,103.28,103.08,103.23,17200.0,79.354,79.354,79.2004,79.3156,17200.0
2014-03-27 11:05:00,103.24,103.4,103.21,103.29,10100.0,79.3233,79.4462,79.3003,79.3617,10100.0
2014-03-27 11:10:00,103.31,103.41,103.31,103.35,8200.0,79.3771,79.4539,79.3771,79.4078,8200.0
2014-03-27 11:15:00,103.35,103.48,103.34,103.44,4600.0,79.4078,79.5077,79.4001,79.477,4600.0
2014-03-27 11:20:00,103.44,103.53,103.44,103.51,6200.0,79.477,79.5461,79.477,79.5308,6200.0
2014-03-27 11:25:00,103.53,103.53,103.44,103.48,8400.0,79.5461,79.5461,79.477,79.5077,8400.0
2014-03-27 11:30:00,103.44,103.44,103.22,103.24,14600.0,79.477,79.477,79.3079,79.3233,14600.0
2014-03-27 11:35:00,103.22,103.34,103.22,103.33,5500.0,79.3079,79.4001,79.3079,79.3925,5500.0
2014-03-27 11:40:00,103.33,103.44,103.28,103.37,7200.0,79.3925,79.477,79.354,79.4232,7200.0
2014-03-27 11:45:00,103.36,103.42,103.32,103.42,9700.0,79.4155,79.4616,79.3848,79.4616,9700.0
2014-03-27 11:50:00,103.42,103.43,103.27,103.3,19900.0,79.4616,79.4693,79.3464,79.3694,19900.0
2014-03-27 11:55:00,103.36,103.38,103.29,103.35,6000.0,79.4155,79.4309,79.3617,79.4078,6000.0
2014-03-27 12:00:00,103.33,103.33,103.13,103.15,9700.0,79.3925,79.3925,79.2388,79.2542,9700.0
2014-03-27 12:05:00,103.18,103.26,103.17,103.23,7300.0,79.2772,79.3387,79.2695,79.3156,7300.0
2014-03-27 12:10:00,103.23,103.31,103.23,103.27,4400.0,79.3156,79.3771,79.3156,79.3464,4400.0
2014-03-27 12:15:00,103.27,103.29,103.2,103.22,6100.0,79.3464,79.3617,79.2926,79.3079,6100.0
2014-03-27 12:20:00,103.22,103.32,103.22,103.23,5000.0,79.3079,79.3848,79.3079,79.3156,5000.0
2014-03-27 12:25:00,103.24,103.31,103.23,103.28,4400.0,79.3233,79.3771,79.3156,79.354,4400.0
2014-03-27 12:30:00,103.29,103.29,103.24,103.26,3400.0,79.3617,79.3617,79.3233,79.3387,3400.0
2014-03-27 12:35:00,103.29,103.29,103.16,103.22,3900.0,79.3617,79.3617,79.2618,79.3079,3900.0
2014-03-27 12:40:00,103.23,103.24,103.17,103.18,3000.0,79.3156,79.3233,79.2695,79.2772,3000.0
2014-03-27 12:45:00,103.21,103.29,103.19,103.21,4700.0,79.3003,79.3617,79.2849,79.3003,4700.0
2014-03-27 12:50:00,103.18,103.29,103.18,103.29,4400.0,79.2772,79.3617,79.2772,79.3617,4400.0
2014-03-27 12:55:00,103.28,103.33,103.25,103.3,4000.0,79.354,79.3925,79.331,79.3694,4000.0
2014-03-27 13:00:00,103.29,103.34,103.28,103.32,7600.0,79.3617,79.4001,79.354,79.3848,7600.0
2014-03-27 13:05:00,103.3,103.34,103.27,103.27,11600.0,79.3694,79.4001,79.3464,79.3464,11600.0
2014-03-27 13:10:00,103.25,103.29,103.19,103.22,2800.0,79.331,79.3617,79.2849,79.3079,2800.0
2014-03-27 13:15:00,103.22,103.24,103.2,103.22,2300.0,79.3079,79.3233,79.2926,79.3079,2300.0
2014-03-27 13:20:00,103.26,103.31,103.22,103.27,4000.0,79.3387,79.3771,79.3079,79.3464,4000.0
2014-03-27 13:25:00,103.31,103.31,103.23,103.24,3900.0,79.3771,79.3771,79.3156,79.3233,3900.0
2014-03-27 13:30:00,103.26,103.3,103.22,103.24,2500.0,79.3387,79.3694,79.3079,79.3233,2500.0
2014-03-27 13:35:00,103.26,103.27,103.24,103.25,2700.0,79.3387,79.3464,79.3233,79.331,2700.0
2014-03-27 13:40:00,103.25,103.3,103.22,103.24,5500.0,79.331,79.3694,79.3079,79.3233,5500.0
2014-03-27 13:45:00,103.22,103.23,103.13,103.16,4100.0,79.3079,79.3156,79.2388,79.2618,4100.0
2014-03-27 13:50:00,103.17,103.24,103.17,103.24,2700.0,79.2695,79.3233,79.2695,79.3233,2700.0
2014-03-27 13:55:00,103.21,103.22,103.18,103.19,5500.0,79.3003,79.3079,79.2772,79.2849,5500.0
2014-03-27 14:00:00,103.19,103.2,103.08,103.12,3900.0,79.2849,79.2926,79.2004,79.2311,3900.0
2014-03-27 14:05:00,103.09,103.14,103.09,103.13,3000.0,79.2081,79.2465,79.2081,79.2388,3000.0
2014-03-27 14:10:00,103.16,103.24,103.16,103.2,5900.0,79.2618,79.3233,79.2618,79.2926,5900.0
2014-03-27 14:15:00,103.22,103.22,103.06,103.06,4200.0,79.3079,79.3079,79.185,79.185,4200.0
2014-03-27 14:20:00,103.08,103.1,103.03,103.06,11100.0,79.2004,79.2157,79.162,79.185,11100.0
2014-03-27 14:25:00,103.11,103.14,103.07,103.11,6100.0,79.2234,79.2465,79.1927,79.2234,6100.0
2014-03-27 14:30:00,103.11,103.12,103.05,103.05,2900.0,79.2234,79.2311,79.1773,79.1773,2900.0
2014-03-27 14:35:00,103.06,103.07,103.01,103.04,6200.0,79.185,79.1927,79.1466,79.1696,6200.0
2014-03-27 14:40:00,103.05,103.07,103.02,103.02,4200.0,79.1773,79.1927,79.1543,79.1543,4200.0
2014-03-27 14:45:00,103.03,103.1,103.03,103.1,2700.0,79.162,79.2157,79.162,79.2157,2700.0
2014-03-27 14:50:00,103.11,103.11,103.01,103.01,14800.0,79.2234,79.2234,79.1466,79.1466,14800.0
2014-03-27 14:55:00,103.03,103.06,103.01,103.03,5600.0,79.162,79.185,79.1466,79.162,5600.0
2014-03-27 15:00:00,103.05,103.05,103.01,103.02,8100.0,79.1773,79.1773,79.1466,79.1543,8100.0
2014-03-27 15:05:00,103.03,103.04,102.92,102.98,10500.0,79.162,79.1696,79.0774,79.1235,10500.0
2014-03-27 15:10:00,102.98,103.01,102.94,102.95,9900.0,79.1235,79.1466,79.0928,79.1005,9900.0
2014-03-27 15:15:00,102.93,103.03,102.89,102.91,5100.0,79.0851,79.162,79.0544,79.0698,5100.0
2014-03-27 15:20:00,102.93,103.0,102.89,103.0,6500.0,79.0851,79.1389,79.0544,79.1389,6500.0
2014-03-27 15:25:00,103.02,103.05,102.98,102.98,8600.0,79.1543,79.1773,79.1235,79.1235,8600.0
2014-03-27 15:30:00,102.98,103.03,102.96,102.98,13600.0,79.1235,79.162,79.1082,79.1235,13600.0
2014-03-27 15:35:00,102.98,103.06,102.92,103.02,11400.0,79.1235,79.185,79.0774,79.1543,11400.0
2014-03-27 15:40:00,103.02,103.03,102.88,102.9,12700.0,79.1543,79.162,79.0467,79.0621,12700.0
2014-03-27 15:45:00,102.89,102.89,102.73,102.74,46700.0,79.0544,79.0544,78.9315,78.9391,46700.0
2014-03-27 15:50:00,102.74,102.76,102.7,102.72,59700.0,78.9391,78.9545,78.9084,78.9238,59700.0
2014-03-27 15:55:00,102.72,102.8,102.67,102.73,75200.0,78.9238,78.9852,78.8854,78.9315,75200.0
2014-03-28 09:30:00,103.21,103.21,103.01,103.21,10700.0,79.3003,79.3003,79.1466,79.3003,10700.0
2014-03-28 09:35:00,103.24,103.26,102.97,103.01,33800.0,79.3233,79.3387,79.1159,79.1466,33800.0
2014-03-28 09:40:00,102.98,102.98,102.77,102.92,14700.0,79.1235,79.1235,78.9622,79.0774,14700.0
2014-03-28 09:45:00,103.05,103.57,102.97,103.44,24600.0,79.1773,79.5769,79.1159,79.477,24600.0
2014-03-28 09:50:00,103.43,103.51,103.07,103.29,25100.0,79.4693,79.5308,79.1927,79.3617,25100.0
2014-03-28 09:55:00,103.25,103.29,103.18,103.22,9200.0,79.331,79.3617,79.2772,79.3079,9200.0
2014-03-28 10:00:00,103.2,103.24,103.04,103.1,14500.0,79.2926,79.3233,79.1696,79.2157,14500.0
2014-03-28 10:05:00,103.08,103.11,103.0,103.01,8200.0,79.2004,79.2234,79.1389,79.1466,8200.0
2014-03-28 10:10:00,103.01,103.1,103.0,103.09,8800.0,79.1466,79.2157,79.1389,79.2081,8800.0
2014-03-28 10:15:00,103.04,103.29,103.04,103.29,2400.0,79.1696,79.3617,79.1696,79.3617,2400.0
2014-03-28 10:20:00,103.24,103.35,103.14,103.15,15700.0,79.3233,79.4078,79.2465,79.2542,15700.0
2014-03-28 10:25:00,103.18,103.18,103.08,103.15,2400.0,79.2772,79.2772,79.2004,79.2542,2400.0
2014-03-28 10:30:00,103.18,103.22,103.14,103.15,4300.0,79.2772,79.3079,79.2465,79.2542,4300.0
2014-03-28 10:35:00,103.15,103.18,103.06,103.16,3600.0,79.2542,79.2772,79.185,79.2618,3600.0
2014-03-28 10:40:00,103.14,103.22,103.14,103.22,1800.0,79.2465,79.3079,79.2465,79.3079,1800.0
2014-03-28 10:45:00,103.17,103.18,103.11,103.13,2100.0,79.2695,79.2772,79.2234,79.2388,2100.0
2014-03-28 10:50:00,103.13,103.27,103.13,103.21,11800.0,79.2388,79.3464,79.2388,79.3003,11800.0
2014-03-28 10:55:00,103.22,103.22,103.06,103.15,2900.0,79.3079,79.3079,79.185,79.2542,2900.0
2014-03-28 11:00:00,103.15,103.32,103.1,103.28,2800.0,79.2542,79.3848,79.2157,79.354,2800.0
2014-03-28 11:05:00,103.28,103.28,103.17,103.22,7800.0,79.354,79.354,79.2695,79.3079,7800.0
2014-03-28 11:10:00,103.21,103.24,103.19,103.2,4900.0,79.3003,79.3233,79.2849,79.2926,4900.0
2014-03-28 11:15:00,103.22,103.23,103.2,103.23,4600.0,79.3079,79.3156,79.2926,79.3156,4600.0
2014-03-28 11:20:00,103.23,103.23,103.18,103.18,9000.0,79.3156,79.3156,79.2772,79.2772,9000.0
2014-03-28 11:25:00,103.22,103.22,103.12,103.12,2900.0,79.3079,79.3079,79.2311,79.2311,2900.0
2014-03-28 11:30:00,103.12,103.26,103.12,103.23,2900.0,79.2311,79.3387,79.2311,79.3156,2900.0
2014-03-28 11:35:00,103.28,103.29,103.17,103.2,4000.0,79.354,79.3617,79.2695,79.2926,4000.0
2014-03-28 11:40:00,103.21,103.33,103.21,103.32,4500.0,79.3003,79.3925,79.3003,79.3848,4500.0
2014-03-28 11:45:00,103.3,103.32,103.19,103.22,3700.0,79.3694,79.3848,79.2849,79.3079,3700.0
2014-03-28 11:50:00,103.25,103.35,103.25,103.34,1900.0,79.331,79.4078,79.331,79.4001,1900.0
2014-03-28 11:55:00,103.34,103.42,103.32,103.37,2500.0,79.4001,79.4616,79.3848,79.4232,2500.0
2014-03-28 12:00:00,103.39,103.45,103.35,103.45,2500.0,79.4386,79.4847,79.4078,79.4847,2500.0
2014-03-28 12:05:00,103.48,103.54,103.4,103.45,12800.0,79.5077,79.5538,79.4462,79.4847,12800.0
2014-03-28 12:10:00,103.42,103.43,103.36,103.43,2900.0,79.4616,79.4693,79.4155,79.4693,2900.0
2014-03-28 12:15:00,103.4,103.48,103.39,103.47,3100.0,79.4462,79.5077,79.4386,79.5,3100.0
2014-03-28 12:20:00,103.45,103.46,103.37,103.41,8300.0,79.4847,79.4923,79.4232,79.4539,8300.0
2014-03-28 12:25:00,103.4,103.46,103.38,103.4,4600.0,79.4462,79.4923,79.4309,79.4462,4600.0
2014-03-28 12:30:00,103.42,103.42,103.37,103.39,6000.0,79.4616,79.4616,79.4232,79.4386,6000.0
2014-03-28 12:35:00,103.43,103.44,103.34,103.35,3600.0,79.4693,79.477,79.4001,79.4078,3600.0
2014-03-28 12:40:00,103.35,103.37,103.34,103.34,1700.0,79.4078,79.4232,79.4001,79.4001,1700.0
2014-03-28 12:45:00,103.36,103.39,103.32,103.39,4500.0,79.4155,79.4386,79.3848,79.4386,4500.0
2014-03-28 12:50:00,103.35,103.36,103.34,103.36,900.0,79.4078,79.4155,79.4001,79.4155,900.0
2014-03-28 12:55:00,103.36,103.37,103.33,103.33,1200.0,79.4155,79.4232,79.3925,79.3925,1200.0
2014-03-28 13:00:00,103.35,103.35,103.25,103.3,3500.0,79.4078,79.4078,79.331,79.3694,3500.0
2014-03-28 13:05:00,103.31,103.31,103.22,103.28,2800.0,79.3771,79.3771,79.3079,79.354,2800.0
2014-03-28 13:10:00,103.3,103.3,103.24,103.28,1000.0,79.3694,79.3694,79.3233,79.354,1000.0
2014-03-28 13:15:00,103.27,103.36,103.25,103.3,2600.0,79.3464,79.4155,79.331,79.3694,2600.0
2014-03-28 13:20:00,103.29,103.35,103.28,103.33,3200.0,79.3617,79.4078,79.354,79.3925,3200.0
2014-03-28 13:25:00,103.33,103.33,103.2,103.2,4000.0,79.3925,79.3925,79.2926,79.2926,4000.0
2014-03-28 13:30:00,103.24,103.27,103.24,103.25,2400.0,79.3233,79.3464,79.3233,79.331,2400.0
2014-03-28 13:35:00,103.28,103.32,103.26,103.31,2400.0,79.354,79.3848,79.3387,79.3771,2400.0
2014-03-28 13:40:00,103.32,103.39,103.27,103.27,9200.0,79.3848,79.4386,79.3464,79.3464,9200.0
2014-03-28 13:45:00,103.29,103.3,103.25,103.25,3200.0,79.3617,79.3694,79.331,79.331,3200.0
2014-03-28 13:50:00,103.28,103.32,103.26,103.28,3000.0,79.354,79.3848,79.3387,79.354,3000.0
2014-03-28 13:55:00,103.26,103.28,103.23,103.27,1400.0,79.3387,79.354,79.3156,79.3464,1400.0
2014-03-28 14:00:00,103.3,103.32,103.25,103.27,1200.0,79.3694,79.3848,79.331,79.3464,1200.0
2014-03-28 14:05:00,103.26,103.26,103.19,103.22,5100.0,79.3387,79.3387,79.2849,79.3079,5100.0
2014-03-28 14:10:00,103.2,103.22,103.19,103.22,3700.0,79.2926,79.3079,79.2849,79.3079,3700.0
2014-03-28 14:15:00,103.2,103.23,103.18,103.18,3900.0,79.2926,79.3156,79.2772,79.2772,3900.0
2014-03-28 14:20:00,103.19,103.29,103.18,103.26,5500.0,79.2849,79.3617,79.2772,79.3387,5500.0
2014-03-28 14:25:00,103.27,103.29,103.26,103.28,5300.0,79.3464,79.3617,79.3387,79.354,5300.0
2014-03-28 14:30:00,103.28,103.3,103.22,103.28,4300.0,79.354,79.3694,79.3079,79.354,4300.0
2014-03-28 14:35:00,103.3,103.3,103.22,103.26,4600.0,79.3694,79.3694,79.3079,79.3387,4600.0
2014-03-28 14:40:00,103.27,103.28,103.2,103.2,2500.0,79.3464,79.354,79.2926,79.2926,2500.0
2014-03-28 14:45:00,103.21,103.26,103.17,103.22,2800.0,79.3003,79.3387,79.2695,79.3079,2800.0
2014-03-28 14:50:00,103.24,103.3,103.24,103.25,3800.0,79.3233,79.3694,79.3233,79.331,3800.0
2014-03-28 14:55:00,103.28,103.29,103.21,103.24,3500.0,79.354,79.3617,79.3003,79.3233,3500.0
2014-03-28 15:00:00,103.28,103.29,103.27,103.28,3500.0,79.354,79.3617,79.3464,79.354,3500.0
2014-03-28 15:05:00,103.27,103.3,103.24,103.26,3700.0,79.3464,79.3694,79.3233,79.3387,3700.0
2014-03-28 15:10:00,103.26,103.28,103.23,103.23,1900.0,79.3387,79.354,79.3156,79.3156,1900.0
2014-03-28 15:15:00,103.23,103.34,103.16,103.34,5400.0,79.3156,79.4001,79.2618,79.4001,5400.0
2014-03-28 15:20:00,103.34,103.34,103.26,103.31,5300.0,79.4001,79.4001,79.3387,79.3771,5300.0
2014-03-28 15:25:00,103.3,103.31,103.21,103.27,5400.0,79.3694,79.3771,79.3003,79.3464,5400.0
2014-03-28 15:30:00,103.26,103.34,103.26,103.34,9600.0,79.3387,79.4001,79.3387,79.4001,9600.0
2014-03-28 15:35:00,103.33,103.33,103.28,103.28,8300.0,79.3925,79.3925,79.354,79.354,8300.0
2014-03-28 15:40:00,103.28,103.34,103.25,103.27,10200.0,79.354,79.4001,79.331,79.3464,10200.0
2014-03-28 15:45:00,103.26,103.27,103.18,103.23,15800.0,79.3387,79.3464,79.2772,79.3156,15800.0
2014-03-28 15:50:00,103.21,103.25,103.21,103.25,13100.0,79.3003,79.331,79.3003,79.331,13100.0
2014-03-28 15:55:00,103.25,103.25,103.22,103.25,68300.0,79.331,79.331,79.3079,79.331,68300.0
2014-03-31 09:30:00,103.84,103.97,103.57,103.75,14000.0,79.7843,79.8842,79.5769,79.7152,14000.0
2014-03-31 09:35:00,103.73,104.0,103.72,104.0,6000.0,79.6998,79.9072,79.6921,79.9072,6000.0
2014-03-31 09:40:00,103.99,103.99,103.76,103.77,3700.0,79.8996,79.8996,79.7228,79.7305,3700.0
2014-03-31 09:45:00,103.82,104.03,103.82,103.9,4200.0,79.7689,79.9303,79.7689,79.8304,4200.0
2014-03-31 09:50:00,103.92,104.1,103.81,103.97,8700.0,79.8458,79.9841,79.7613,79.8842,8700.0
2014-03-31 09:55:00,103.96,103.97,103.81,103.92,3200.0,79.8765,79.8842,79.7613,79.8458,3200.0
2014-03-31 10:00:00,103.89,104.07,103.83,104.07,8300.0,79.8227,79.961,79.7766,79.961,8300.0
2014-03-31 10:05:00,104.12,104.14,104.0,104.01,5000.0,79.9994,80.0148,79.9072,79.9149,5000.0
2014-03-31 10:10:00,104.06,104.19,103.99,104.0,11100.0,79.9533,80.0532,79.8996,79.9072,11100.0
2014-03-31 10:15:00,104.01,104.02,103.87,103.9,3500.0,79.9149,79.9226,79.8074,79.8304,3500.0
2014-03-31 10:20:00,103.89,103.94,103.85,103.92,3600.0,79.8227,79.8611,79.792,79.8458,3600.0
2014-03-31 10:25:00,103.93,104.11,103.93,103.94,5600.0,79.8535,79.9918,79.8535,79.8611,5600.0
2014-03-31 10:30:00,103.99,104.1,103.94,103.96,5900.0,79.8996,79.9841,79.8611,79.8765,5900.0
2014-03-31 10:35:00,104.01,104.01,103.88,103.99,1100.0,79.9149,79.9149,79.815,79.8996,1100.0
2014-03-31 10:40:00,104.0,104.03,103.86,103.91,6700.0,79.9072,79.9303,79.7997,79.8381,6700.0
2014-03-31 10:45:00,103.89,103.93,103.79,103.79,2500.0,79.8227,79.8535,79.7459,79.7459,2500.0
2014-03-31 10:50:00,103.83,104.17,103.74,103.89,60000.0,79.7766,80.0379,79.7075,79.8227,60000.0
2014-03-31 10:55:00,103.93,104.03,103.92,104.03,3800.0,79.8535,79.9303,79.8458,79.9303,3800.0
2014-03-31 11:00:00,104.06,104.06,103.81,103.84,3800.0,79.9533,79.9533,79.7613,79.7843,3800.0
2014-03-31 11:05:00,103.84,103.93,103.82,103.9,2800.0,79.7843,79.8535,79.7689,79.8304,2800.0
2014-03-31 11:10:00,103.95,104.08,103.94,104.05,2400.0,79.8688,79.9687,79.8611,79.9457,2400.0
2014-03-31 11:15:00,104.06,104.12,103.97,104.0,14400.0,79.9533,79.9994,79.8842,79.9072,14400.0
2014-03-31 11:20:00,104.02,104.04,103.92,103.96,3200.0,79.9226,79.938,79.8458,79.8765,3200.0
2014-03-31 11:25:00,103.87,103.96,103.87,103.96,3100.0,79.8074,79.8765,79.8074,79.8765,3100.0
2014-03-31 11:30:00,103.95,104.05,103.93,103.96,4400.0,79.8688,79.9457,79.8535,79.8765,4400.0
2014-03-31 11:35:00,103.93,104.1,103.93,104.09,2200.0,79.8535,79.9841,79.8535,79.9764,2200.0
2014-03-31 11:40:00,104.05,104.19,104.04,104.1,3900.0,79.9457,80.0532,79.938,79.9841,3900.0
2014-03-31 11:45:00,104.08,104.21,104.08,104.2,4800.0,79.9687,80.0686,79.9687,80.0609,4800.0
2014-03-31 11:50:00,104.18,104.3,104.18,104.25,3800.0,80.0455,80.1377,80.0455,80.0993,3800.0
2014-03-31 11:55:00,104.28,104.31,104.25,104.3,4600.0,80.1224,80.1454,80.0993,80.1377,4600.0
2014-03-31 12:00:00,104.27,104.29,104.21,104.26,3000.0,80.1147,80.1301,80.0686,80.107,3000.0
2014-03-31 12:05:00,104.23,104.28,104.19,104.28,5500.0,80.084,80.1224,80.0532,80.1224,5500.0
2014-03-31 12:10:00,104.28,104.28,104.14,104.14,7500.0,80.1224,80.1224,80.0148,80.0148,7500.0
2014-03-31 12:15:00,104.15,104.26,104.14,104.21,2100.0,80.0225,80.107,80.0148,80.0686,2100.0
2014-03-31 12:20:00,104.26,104.32,104.24,104.29,3100.0,80.107,80.1531,80.0916,80.1301,3100.0
2014-03-31 12:25:00,104.29,104.32,104.18,104.18,9600.0,80.1301,80.1531,80.0455,80.0455,9600.0
2014-03-31 12:30:00,104.18,104.23,104.17,104.21,3900.0,80.0455,80.084,80.0379,80.0686,3900.0
2014-03-31 12:35:00,104.24,104.28,104.19,104.19,2300.0,80.0916,80.1224,80.0532,80.0532,2300.0
2014-03-31 12:40:00,104.17,104.31,104.17,104.3,1500.0,80.0379,80.1454,80.0379,80.1377,1500.0
2014-03-31 12:45:00,104.32,104.38,104.29,104.37,5300.0,80.1531,80.1992,80.1301,80.1915,5300.0
2014-03-31 12:50:00,104.39,104.41,104.36,104.41,4900.0,80.2069,80.2223,80.1838,80.2223,4900.0
2014-03-31 12:55:00,104.38,104.46,104.38,104.46,1800.0,80.1992,80.2607,80.1992,80.2607,1800.0
2014-03-31 13:00:00,104.47,104.5,104.41,104.41,3200.0,80.2684,80.2914,80.2223,80.2223,3200.0
2014-03-31 13:05:00,104.44,104.45,104.4,104.44,2800.0,80.2453,80.253,80.2146,80.2453,2800.0
2014-03-31 13:10:00,104.45,104.55,104.45,104.54,5100.0,80.253,80.3298,80.253,80.3221,5100.0
2014-03-31 13:15:00,104.52,104.54,104.39,104.49,24700.0,80.3068,80.3221,80.2069,80.2837,24700.0
2014-03-31 13:20:00,104.48,104.48,104.42,104.45,2000.0,80.276,80.276,80.2299,80.253,2000.0
2014-03-31 13:25:00,104.44,104.58,104.44,104.54,3400.0,80.2453,80.3529,80.2453,80.3221,3400.0
2014-03-31 13:30:00,104.55,104.55,104.45,104.47,5700.0,80.3298,80.3298,80.253,80.2684,5700.0
2014-03-31 13:35:00,104.46,104.49,104.45,104.47,3500.0,80.2607,80.2837,80.253,80.2684,3500.0
2014-03-31 13:40:00,104.47,104.49,104.42,104.47,4900.0,80.2684,80.2837,80.2299,80.2684,4900.0
2014-03-31 13:45:00,104.49,104.5,104.46,104.5,3100.0,80.2837,80.2914,80.2607,80.2914,3100.0
2014-03-31 13:50:00,104.45,104.52,104.45,104.47,4200.0,80.253,80.3068,80.253,80.2684,4200.0
2014-03-31 13:55:00,104.48,104.48,104.37,104.46,4500.0,80.276,80.276,80.1915,80.2607,4500.0
2014-03-31 14:00:00,104.45,104.49,104.37,104.37,7500.0,80.253,80.2837,80.1915,80.1915,7500.0
2014-03-31 14:05:00,104.35,104.4,104.32,104.4,2700.0,80.1762,80.2146,80.1531,80.2146,2700.0
2014-03-31 14:10:00,104.4,104.4,104.32,104.32,900.0,80.2146,80.2146,80.1531,80.1531,900.0
2014-03-31 14:15:00,104.29,104.38,104.29,104.36,2900.0,80.1301,80.1992,80.1301,80.1838,2900.0
2014-03-31 14:20:00,104.34,104.34,104.3,104.32,2800.0,80.1685,80.1685,80.1377,80.1531,2800.0
2014-03-31 14:25:00,104.3,104.33,104.26,104.33,2500.0,80.1377,80.1608,80.107,80.1608,2500.0
2014-03-31 14:30:00,104.33,104.36,104.3,104.33,2600.0,80.1608,80.1838,80.1377,80.1608,2600.0
2014-03-31 14:35:00,104.34,104.39,104.32,104.33,6300.0,80.1685,80.2069,80.1531,80.1608,6300.0
2014-03-31 14:40:00,104.34,104.34,104.25,104.28,3400.0,80.1685,80.1685,80.0993,80.1224,3400.0
2014-03-31 14:45:00,104.27,104.29,104.25,104.25,1500.0,80.1147,80.1301,80.0993,80.0993,1500.0
2014-03-31 14:50:00,104.27,104.3,104.2,104.24,4400.0,80.1147,80.1377,80.0609,80.0916,4400.0
2014-03-31 14:55:00,104.25,104.29,104.23,104.24,2600.0,80.0993,80.1301,80.084,80.0916,2600.0
2014-03-31 15:00:00,104.21,104.24,104.17,104.17,3000.0,80.0686,80.0916,80.0379,80.0379,3000.0
2014-03-31 15:05:00,104.18,104.23,104.16,104.19,1800.0,80.0455,80.084,80.0302,80.0532,1800.0
2014-03-31 15:10:00,104.19,104.23,104.16,104.21,4000.0,80.0532,80.084,80.0302,80.0686,4000.0
2014-03-31 15:15:00,104.22,104.22,104.1,104.13,6300.0,80.0763,80.0763,79.9841,80.0071,6300.0
2014-03-31 15:20:00,104.14,104.15,104.07,104.13,7900.0,80.0148,80.0225,79.961,80.0071,7900.0
2014-03-31 15:25:00,104.13,104.23,104.13,104.19,4700.0,80.0071,80.084,80.0071,80.0532,4700.0
2014-03-31 15:30:00,104.21,104.25,104.18,104.24,5200.0,80.0686,80.0993,80.0455,80.0916,5200.0
2014-03-31 15:35:00,104.26,104.32,104.25,104.29,5100.0,80.107,80.1531,80.0993,80.1301,5100.0
2014-03-31 15:40:00,104.28,104.32,104.27,104.29,8800.0,80.1224,80.1531,80.1147,80.1301,8800.0
2014-03-31 15:45:00,104.29,104.33,104.25,104.29,14900.0,80.1301,80.1608,80.0993,80.1301,14900.0
2014-03-31 15:50:00,104.29,104.33,104.24,104.29,13700.0,80.1301,80.1608,80.0916,80.1301,13700.0
2014-03-31 15:55:00,104.3,104.41,104.29,104.39,36200.0,80.1377,80.2223,80.1301,80.2069,36200.0
2014-04-01 09:30:00,103.96,104.28,103.75,104.14,15800.0,79.8765,80.1224,79.7152,80.0148,15800.0
2014-04-01 09:35:00,104.17,104.28,104.06,104.28,5900.0,80.0379,80.1224,79.9533,80.1224,5900.0
2014-04-01 09:40:00,104.28,104.39,104.22,104.22,4300.0,80.1224,80.2069,80.0763,80.0763,4300.0
2014-04-01 09:45:00,104.22,104.41,104.22,104.4,6400.0,80.0763,80.2223,80.0763,80.2146,6400.0
2014-04-01 09:50:00,104.43,104.54,104.34,104.53,8100.0,80.2376,80.3221,80.1685,80.3145,8100.0
2014-04-01 09:55:00,104.51,104.51,104.43,104.48,11800.0,80.2991,80.2991,80.2376,80.276,11800.0
2014-04-01 10:00:00,104.44,104.61,104.43,104.56,21500.0,80.2453,80.3759,80.2376,80.3375,21500.0
2014-04-01 10:05:00,104.6,104.68,104.6,104.68,5300.0,80.3682,80.4297,80.3682,80.4297,5300.0
2014-04-01 10:10:00,104.67,104.67,104.49,104.51,12000.0,80.422,80.422,80.2837,80.2991,12000.0
2014-04-01 10:15:00,104.49,104.53,104.35,104.42,39800.0,80.2837,80.3145,80.1762,80.2299,39800.0
2014-04-01 10:20:00,104.42,104.45,104.3,104.35,15600.0,80.2299,80.253,80.1377,80.1762,15600.0
2014-04-01 10:25:00,104.34,104.34,104.21,104.24,15800.0,80.1685,80.1685,80.0686,80.0916,15800.0
2014-04-01 10:30:00,104.26,104.32,104.18,104.23,4200.0,80.107,80.1531,80.0455,80.084,4200.0
2014-04-01 10:35:00,104.19,104.19,104.03,104.03,9000.0,80.0532,80.0532,79.9303,79.9303,9000.0
2014-04-01 10:40:00,104.07,104.17,104.03,104.15,7600.0,79.961,80.0379,79.9303,80.0225,7600.0
2014-04-01 10:45:00,104.17,104.17,103.93,103.93,6500.0,80.0379,80.0379,79.8535,79.8535,6500.0
2014-04-01 10:50:00,103.93,103.96,103.89,103.93,7100.0,79.8535,79.8765,79.8227,79.8535,7100.0
2014-04-01 10:55:00,103.92,103.96,103.87,103.87,5400.0,79.8458,79.8765,79.8074,79.8074,5400.0
2014-04-01 11:00:00,103.88,103.93,103.86,103.92,5000.0,79.815,79.8535,79.7997,79.8458,5000.0
2014-04-01 11:05:00,103.95,103.95,103.88,103.91,4200.0,79.8688,79.8688,79.815,79.8381,4200.0
2014-04-01 11:10:00,103.94,103.94,103.83,103.83,7900.0,79.8611,79.8611,79.7766,79.7766,7900.0
2014-04-01 11:15:00,103.86,103.86,103.72,103.75,17200.0,79.7997,79.7997,79.6921,79.7152,17200.0
2014-04-01 11:20:00,103.75,103.82,103.57,103.81,24800.0,79.7152,79.7689,79.5769,79.7613,24800.0
2014-04-01 11:25:00,103.84,103.87,103.78,103.78,8200.0,79.7843,79.8074,79.7382,79.7382,8200.0
2014-04-01 11:30:00,103.8,103.92,103.79,103.92,2400.0,79.7536,79.8458,79.7459,79.8458,2400.0
2014-04-01 11:35:00,103.98,104.09,103.94,103.99,15800.0,79.8919,79.9764,79.8611,79.8996,15800.0
2014-04-01 11:40:00,103.99,104.08,103.94,103.94,13800.0,79.8996,79.9687,79.8611,79.8611,13800.0
2014-04-01 11:45:00,103.94,103.94,103.78,103.84,23900.0,79.8611,79.8611,79.7382,79.7843,23900.0
2014-04-01 11:50:00,103.83,103.87,103.7,103.75,26000.0,79.7766,79.8074,79.6767,79.7152,26000.0
2014-04-01 11:55:00,103.73,103.83,103.73,103.8,14900.0,79.6998,79.7766,79.6998,79.7536,14900.0
2014-04-01 12:00:00,103.82,103.82,103.65,103.69,22300.0,79.7689,79.7689,79.6383,79.6691,22300.0
2014-04-01 12:05:00,103.65,103.66,103.49,103.51,15400.0,79.6383,79.646,79.5154,79.5308,15400.0
2014-04-01 12:10:00,103.51,103.6,103.48,103.48,6300.0,79.5308,79.5999,79.5077,79.5077,6300.0
2014-04-01 12:15:00,103.48,103.61,103.42,103.47,33000.0,79.5077,79.6076,79.4616,79.5,33000.0
2014-04-01 12:20:00,103.47,103.67,103.42,103.66,5900.0,79.5,79.6537,79.4616,79.646,5900.0
2014-04-01 12:25:00,103.66,103.71,103.66,103.71,500.0,79.646,79.6844,79.646,79.6844,500.0
2014-04-01 12:30:00,103.68,103.69,103.54,103.58,8800.0,79.6614,79.6691,79.5538,79.5845,8800.0
2014-04-01 12:35:00,103.61,103.66,103.58,103.64,2300.0,79.6076,79.646,79.5845,79.6306,2300.0
2014-04-01 12:40:00,103.68,103.78,103.64,103.75,2700.0,79.6614,79.7382,79.6306,79.7152,2700.0
2014-04-01 12:45:00,103.77,103.81,103.71,103.75,5100.0,79.7305,79.7613,79.6844,79.7152,5100.0
2014-04-01 12:50:00,103.74,103.81,103.72,103.81,4900.0,79.7075,79.7613,79.6921,79.7613,4900.0
2014-04-01 12:55:00,103.8,103.85,103.77,103.77,5100.0,79.7536,79.792,79.7305,79.7305,5100.0
2014-04-01 13:00:00,103.76,103.85,103.76,103.8,7700.0,79.7228,79.792,79.7228,79.7536,7700.0
2014-04-01 13:05:00,103.81,103.82,103.77,103.78,1900.0,79.7613,79.7689,79.7305,79.7382,1900.0
2014-04-01 13:10:00,103.79,103.86,103.79,103.84,7200.0,79.7459,79.7997,79.7459,79.7843,7200.0
2014-04-01 13:15:00,103.86,103.86,103.84,103.84,3800.0,79.7997,79.7997,79.7843,79.7843,3800.0
2014-04-01 13:20:00,103.86,103.88,103.8,103.81,4400.0,79.7997,79.815,79.7536,79.7613,4400.0
2014-04-01 13:25:00,103.82,103.84,103.7,103.73,11100.0,79.7689,79.7843,79.6767,79.6998,11100.0
2014-04-01 13:30:00,103.72,103.82,103.69,103.69,9500.0,79.6921,79.7689,79.6691,79.6691,9500.0
2014-04-01 13:35:00,103.68,103.76,103.66,103.76,7600.0,79.6614,79.7228,79.646,79.7228,7600.0
2014-04-01 13:40:00,103.74,103.77,103.71,103.71,4400.0,79.7075,79.7305,79.6844,79.6844,4400.0
2014-04-01 13:45:00,103.71,103.81,103.71,103.78,7500.0,79.6844,79.7613,79.6844,79.7382,7500.0
2014-04-01 13:50:00,103.75,103.77,103.69,103.77,16400.0,79.7152,79.7305,79.6691,79.7305,16400.0
2014-04-01 13:55:00,103.79,103.84,103.79,103.82,4100.0,79.7459,79.7843,79.7459,79.7689,4100.0
2014-04-01 14:00:00,103.81,103.83,103.78,103.82,11400.0,79.7613,79.7766,79.7382,79.7689,11400.0
2014-04-01 14:05:00,103.82,103.91,103.82,103.91,7900.0,79.7689,79.8381,79.7689,79.8381,7900.0
2014-04-01 14:10:00,103.91,103.94,103.9,103.91,17000.0,79.8381,79.8611,79.8304,79.8381,17000.0
2014-04-01 14:15:00,103.94,103.99,103.94,103.97,6800.0,79.8611,79.8996,79.8611,79.8842,6800.0
2014-04-01 14:20:00,103.96,103.97,103.91,103.97,26800.0,79.8765,79.8842,79.8381,79.8842,26800.0
2014-04-01 14:25:00,103.96,104.02,103.9,104.01,18500.0,79.8765,79.9226,79.8304,79.9149,18500.0
2014-04-01 14:30:00,104.0,104.0,103.86,103.89,7200.0,79.9072,79.9072,79.7997,79.8227,7200.0
2014-04-01 14:35:00,103.87,103.89,103.82,103.82,5800.0,79.8074,79.8227,79.7689,79.7689,5800.0
2014-04-01 14:40:00,103.84,103.85,103.82,103.83,7100.0,79.7843,79.792,79.7689,79.7766,7100.0
2014-04-01 14:45:00,103.82,103.82,103.79,103.81,14100.0,79.7689,79.7689,79.7459,79.7613,14100.0
2014-04-01 14:50:00,103.81,103.84,103.79,103.83,15800.0,79.7613,79.7843,79.7459,79.7766,15800.0
2014-04-01 14:55:00,103.84,103.84,103.79,103.81,7900.0,79.7843,79.7843,79.7459,79.7613,7900.0
2014-04-01 15:00:00,103.83,103.83,103.8,103.82,40900.0,79.7766,79.7766,79.7536,79.7689,40900.0
2014-04-01 15:05:00,103.83,103.92,103.83,103.91,13700.0,79.7766,79.8458,79.7766,79.8381,13700.0
2014-04-01 15:10:00,103.91,103.97,103.89,103.96,6400.0,79.8381,79.8842,79.8227,79.8765,6400.0
2014-04-01 15:15:00,103.95,104.04,103.95,104.04,6200.0,79.8688,79.938,79.8688,79.938,6200.0
2014-04-01 15:20:00,104.03,104.04,103.95,103.95,49200.0,79.9303,79.938,79.8688,79.8688,49200.0
2014-04-01 15:25:00,103.96,103.99,103.95,103.98,10100.0,79.8765,79.8996,79.8688,79.8919,10100.0
2014-04-01 15:30:00,103.98,103.98,103.93,103.96,15100.0,79.8919,79.8919,79.8535,79.8765,15100.0
2014-04-01 15:35:00,103.96,104.09,103.96,104.09,14100.0,79.8765,79.9764,79.8765,79.9764,14100.0
2014-04-01 15:40:00,104.08,104.08,104.04,104.04,15200.0,79.9687,79.9687,79.938,79.938,15200.0
2014-04-01 15:45:00,104.05,104.17,104.05,104.15,21800.0,79.9457,80.0379,79.9457,80.0225,21800.0
2014-04-01 15:50:00,104.15,104.16,104.05,104.05,21700.0,80.0225,80.0302,79.9457,79.9457,21700.0
2014-04-01 15:55:00,104.06,104.12,104.05,104.09,49000.0,79.9533,79.9994,79.9457,79.9764,49000.0
2014-04-02 09:30:00,104.15,104.25,103.14,103.14,63800.0,80.0225,80.0993,79.2465,79.2465,63800.0
2014-04-02 09:35:00,103.26,103.31,102.95,103.19,30500.0,79.3387,79.3771,79.1005,79.2849,30500.0
2014-04-02 09:40:00,103.2,103.59,103.14,103.58,16700.0,79.2926,79.5922,79.2465,79.5845,16700.0
2014-04-02 09:45:00,103.64,103.72,103.59,103.62,8800.0,79.6306,79.6921,79.5922,79.6153,8800.0
2014-04-02 09:50:00,103.63,103.7,103.55,103.62,16900.0,79.623,79.6767,79.5615,79.6153,16900.0
2014-04-02 09:55:00,103.58,103.75,103.55,103.62,18800.0,79.5845,79.7152,79.5615,79.6153,18800.0
2014-04-02 10:00:00,103.62,103.73,103.59,103.7,7400.0,79.6153,79.6998,79.5922,79.6767,7400.0
2014-04-02 10:05:00,103.69,103.84,103.69,103.71,12900.0,79.6691,79.7843,79.6691,79.6844,12900.0
2014-04-02 10:10:00,103.75,103.85,103.61,103.65,16500.0,79.7152,79.792,79.6076,79.6383,16500.0
2014-04-02 10:15:00,103.76,103.83,103.65,103.74,9100.0,79.7228,79.7766,79.6383,79.7075,9100.0
2014-04-02 10:20:00,103.73,103.94,103.73,103.82,6900.0,79.6998,79.8611,79.6998,79.7689,6900.0
2014-04-02 10:25:00,103.78,103.78,103.61,103.69,15900.0,79.7382,79.7382,79.6076,79.6691,15900.0
2014-04-02 10:30:00,103.72,103.92,103.72,103.92,7900.0,79.6921,79.8458,79.6921,79.8458,7900.0
2014-04-02 10:35:00,103.9,104.16,103.9,104.09,5100.0,79.8304,80.0302,79.8304,79.9764,5100.0
2014-04-02 10:40:00,104.09,104.11,103.9,104.05,9400.0,79.9764,79.9918,79.8304,79.9457,9400.0
2014-04-02 10:45:00,104.03,104.14,104.03,104.09,6900.0,79.9303,80.0148,79.9303,79.9764,6900.0
2014-04-02 10:50:00,104.08,104.08,103.9,103.9,11500.0,79.9687,79.9687,79.8304,79.8304,11500.0
2014-04-02 10:55:00,103.9,104.01,103.9,104.01,10400.0,79.8304,79.9149,79.8304,79.9149,10400.0
2014-04-02 11:00:00,104.01,104.09,103.98,104.03,7200.0,79.9149,79.9764,79.8919,79.9303,7200.0
2014-04-02 11:05:00,104.04,104.06,103.93,103.98,5500.0,79.938,79.9533,79.8535,79.8919,5500.0
2014-04-02 11:10:00,104.0,104.02,103.93,104.02,5500.0,79.9072,79.9226,79.8535,79.9226,5500.0
2014-04-02 11:15:00,104.02,104.02,103.87,103.98,24300.0,79.9226,79.9226,79.8074,79.8919,24300.0
2014-04-02 11:20:00,103.99,104.02,103.98,104.0,9200.0,79.8996,79.9226,79.8919,79.9072,9200.0
2014-04-02 11:25:00,103.97,104.01,103.95,103.98,7900.0,79.8842,79.9149,79.8688,79.8919,7900.0
2014-04-02 11:30:00,103.96,103.97,103.88,103.95,8600.0,79.8765,79.8842,79.815,79.8688,8600.0
2014-04-02 11:35:00,103.95,103.98,103.94,103.98,2800.0,79.8688,79.8919,79.8611,79.8919,2800.0
2014-04-02 11:40:00,103.99,104.01,103.94,103.94,6600.0,79.8996,79.9149,79.8611,79.8611,6600.0
2014-04-02 11:45:00,103.96,103.97,103.85,103.85,3400.0,79.8765,79.8842,79.792,79.792,3400.0
2014-04-02 11:50:00,103.89,103.97,103.86,103.94,4700.0,79.8227,79.8842,79.7997,79.8611,4700.0
2014-04-02 11:55:00,103.97,103.97,103.89,103.9,5900.0,79.8842,79.8842,79.8227,79.8304,5900.0
2014-04-02 12:00:00,103.89,103.91,103.71,103.72,17600.0,79.8227,79.8381,79.6844,79.6921,17600.0
2014-04-02 12:05:00,103.73,103.73,103.69,103.73,7100.0,79.6998,79.6998,79.6691,79.6998,7100.0
2014-04-02 12:10:00,103.75,103.81,103.74,103.8,5100.0,79.7152,79.7613,79.7075,79.7536,5100.0
2014-04-02 12:15:00,103.79,103.88,103.79,103.86,3400.0,79.7459,79.815,79.7459,79.7997,3400.0
2014-04-02 12:20:00,103.87,103.87,103.83,103.84,7000.0,79.8074,79.8074,79.7766,79.7843,7000.0
2014-04-02 12:25:00,103.84,103.87,103.8,103.84,6300.0,79.7843,79.8074,79.7536,79.7843,6300.0
2014-04-02 12:30:00,103.86,103.91,103.83,103.9,7000.0,79.7997,79.8381,79.7766,79.8304,7000.0
2014-04-02 12:35:00,103.9,103.92,103.85,103.85,8500.0,79.8304,79.8458,79.792,79.792,8500.0
2014-04-02 12:40:00,103.82,103.84,103.7,103.71,10200.0,79.7689,79.7843,79.6767,79.6844,10200.0
2014-04-02 12:45:00,103.7,103.74,103.69,103.72,9000.0,79.6767,79.7075,79.6691,79.6921,9000.0
2014-04-02 12:50:00,103.7,103.71,103.66,103.71,4800.0,79.6767,79.6844,79.646,79.6844,4800.0
2014-04-02 12:55:00,103.68,103.7,103.64,103.69,4200.0,79.6614,79.6767,79.6306,79.6691,4200.0
2014-04-02 13:00:00,103.69,103.7,103.61,103.64,8400.0,79.6691,79.6767,79.6076,79.6306,8400.0
2014-04-02 13:05:00,103.67,103.68,103.6,103.63,5700.0,79.6537,79.6614,79.5999,79.623,5700.0
2014-04-02 13:10:00,103.62,103.62,103.56,103.59,13900.0,79.6153,79.6153,79.5692,79.5922,13900.0
2014-04-02 13:15:00,103.58,103.6,103.46,103.5,8200.0,79.5845,79.5999,79.4923,79.5231,8200.0
2014-04-02 13:20:00,103.5,103.5,103.45,103.49,5600.0,79.5231,79.5231,79.4847,79.5154,5600.0
2014-04-02 13:25:00,103.5,103.59,103.5,103.59,7600.0,79.5231,79.5922,79.5231,79.5922,7600.0
2014-04-02 13:30:00,103.58,103.58,103.5,103.5,5600.0,79.5845,79.5845,79.5231,79.5231,5600.0
2014-04-02 13:35:00,103.5,103.52,103.49,103.5,4500.0,79.5231,79.5384,79.5154,79.5231,4500.0
2014-04-02 13:40:00,103.5,103.54,103.5,103.52,24500.0,79.5231,79.5538,79.5231,79.5384,24500.0
2014-04-02 13:45:00,103.52,103.62,103.5,103.62,6800.0,79.5384,79.6153,79.5231,79.6153,6800.0
2014-04-02 13:50:00,103.62,103.63,103.58,103.6,6100.0,79.6153,79.623,79.5845,79.5999,6100.0
2014-04-02 13:55:00,103.61,103.61,103.59,103.59,3400.0,79.6076,79.6076,79.5922,79.5922,3400.0
2014-04-02 14:00:00,103.59,103.63,103.59,103.63,8100.0,79.5922,79.623,79.5922,79.623,8100.0
2014-04-02 14:05:00,103.63,103.64,103.59,103.63,10300.0,79.623,79.6306,79.5922,79.623,10300.0
2014-04-02 14:10:00,103.63,103.65,103.51,103.51,5700.0,79.623,79.6383,79.5308,79.5308,5700.0
2014-04-02 14:15:00,103.51,103.53,103.47,103.49,6100.0,79.5308,79.5461,79.5,79.5154,6100.0
2014-04-02 14:20:00,103.51,103.51,103.48,103.48,5700.0,79.5308,79.5308,79.5077,79.5077,5700.0
2014-04-02 14:25:00,103.48,103.48,103.42,103.44,4900.0,79.5077,79.5077,79.4616,79.477,4900.0
2014-04-02 14:30:00,103.44,103.44,103.37,103.43,5700.0,79.477,79.477,79.4232,79.4693,5700.0
2014-04-02 14:35:00,103.42,103.43,103.37,103.37,23000.0,79.4616,79.4693,79.4232,79.4232,23000.0
2014-04-02 14:40:00,103.35,103.42,103.34,103.37,5900.0,79.4078,79.4616,79.4001,79.4232,5900.0
2014-04-02 14:45:00,103.36,103.43,103.34,103.42,6500.0,79.4155,79.4693,79.4001,79.4616,6500.0
2014-04-02 14:50:00,103.42,103.45,103.32,103.33,14300.0,79.4616,79.4847,79.3848,79.3925,14300.0
2014-04-02 14:55:00,103.32,103.33,103.25,103.3,13500.0,79.3848,79.3925,79.331,79.3694,13500.0
2014-04-02 15:00:00,103.29,103.31,103.21,103.22,12900.0,79.3617,79.3771,79.3003,79.3079,12900.0
2014-04-02 15:05:00,103.22,103.38,103.22,103.38,10300.0,79.3079,79.4309,79.3079,79.4309,10300.0
2014-04-02 15:10:00,103.38,103.47,103.38,103.46,9300.0,79.4309,79.5,79.4309,79.4923,9300.0
2014-04-02 15:15:00,103.46,103.48,103.44,103.47,17300.0,79.4923,79.5077,79.477,79.5,17300.0
2014-04-02 15:20:00,103.48,103.48,103.37,103.37,11500.0,79.5077,79.5077,79.4232,79.4232,11500.0
2014-04-02 15:25:00,103.38,103.45,103.36,103.43,14000.0,79.4309,79.4847,79.4155,79.4693,14000.0
2014-04-02 15:30:00,103.46,103.51,103.44,103.47,20300.0,79.4923,79.5308,79.477,79.5,20300.0
2014-04-02 15:35:00,103.48,103.51,103.47,103.51,19300.0,79.5077,79.5308,79.5,79.5308,19300.0
2014-04-02 15:40:00,103.5,103.52,103.48,103.49,19300.0,79.5231,79.5384,79.5077,79.5154,19300.0
2014-04-02 15:45:00,103.48,103.48,103.29,103.29,42800.0,79.5077,79.5077,79.3617,79.3617,42800.0
2014-04-02 15:50:00,103.29,103.3,103.21,103.27,35300.0,79.3617,79.3694,79.3003,79.3464,35300.0
2014-04-02 15:55:00,103.27,103.29,103.18,103.21,97900.0,79.3464,79.3617,79.2772,79.3003,97900.0
2014-04-03 09:30:00,103.58,103.82,103.42,103.47,9900.0,79.5845,79.7689,79.4616,79.5,9900.0
2014-04-03 09:35:00,103.5,103.59,103.34,103.44,25900.0,79.5231,79.5922,79.4001,79.477,25900.0
2014-04-03 09:40:00,103.44,103.48,103.15,103.26,14600.0,79.477,79.5077,79.2542,79.3387,14600.0
2014-04-03 09:45:00,103.26,103.26,102.99,103.02,21800.0,79.3387,79.3387,79.1312,79.1543,21800.0
2014-04-03 09:50:00,102.98,103.0,102.86,102.95,15900.0,79.1235,79.1389,79.0313,79.1005,15900.0
2014-04-03 09:55:00,102.92,103.0,102.91,102.93,6900.0,79.0774,79.1389,79.0698,79.0851,6900.0
2014-04-03 10:00:00,102.95,103.01,102.92,102.95,13400.0,79.1005,79.1466,79.0774,79.1005,13400.0
2014-04-03 10:05:00,102.93,102.93,102.81,102.88,5900.0,79.0851,79.0851,78.9929,79.0467,5900.0
2014-04-03 10:10:00,102.9,103.03,102.89,103.03,5000.0,79.0621,79.162,79.0544,79.162,5000.0
2014-04-03 10:15:00,103.06,103.25,103.04,103.2,14900.0,79.185,79.331,79.1696,79.2926,14900.0
2014-04-03 10:20:00,103.21,103.25,103.11,103.11,9900.0,79.3003,79.331,79.2234,79.2234,9900.0
2014-04-03 10:25:00,103.12,103.15,103.05,103.15,7000.0,79.2311,79.2542,79.1773,79.2542,7000.0
2014-04-03 10:30:00,103.15,103.16,103.09,103.11,8600.0,79.2542,79.2618,79.2081,79.2234,8600.0
2014-04-03 10:35:00,103.14,103.15,103.08,103.1,2400.0,79.2465,79.2542,79.2004,79.2157,2400.0
2014-04-03 10:40:00,103.12,103.15,103.1,103.13,5000.0,79.2311,79.2542,79.2157,79.2388,5000.0
2014-04-03 10:45:00,103.15,103.16,103.05,103.06,15200.0,79.2542,79.2618,79.1773,79.185,15200.0
2014-04-03 10:50:00,103.07,103.07,103.01,103.04,5300.0,79.1927,79.1927,79.1466,79.1696,5300.0
2014-04-03 10:55:00,103.1,103.1,103.02,103.09,4900.0,79.2157,79.2157,79.1543,79.2081,4900.0
2014-04-03 11:00:00,103.09,103.17,103.09,103.14,6300.0,79.2081,79.2695,79.2081,79.2465,6300.0
2014-04-03 11:05:00,103.15,103.22,103.14,103.21,4600.0,79.2542,79.3079,79.2465,79.3003,4600.0
2014-04-03 11:10:00,103.2,103.25,103.12,103.12,4100.0,79.2926,79.331,79.2311,79.2311,4100.0
2014-04-03 11:15:00,103.1,103.1,103.0,103.06,4000.0,79.2157,79.2157,79.1389,79.185,4000.0
2014-04-03 11:20:00,103.02,103.09,103.01,103.04,4200.0,79.1543,79.2081,79.1466,79.1696,4200.0
2014-04-03 11:25:00,103.07,103.15,103.07,103.09,4200.0,79.1927,79.2542,79.1927,79.2081,4200.0
2014-04-03 11:30:00,103.07,103.09,103.03,103.08,2700.0,79.1927,79.2081,79.162,79.2004,2700.0
2014-04-03 11:35:00,103.11,103.16,103.11,103.12,2600.0,79.2234,79.2618,79.2234,79.2311,2600.0
2014-04-03 11:40:00,103.13,103.13,103.0,103.02,2200.0,79.2388,79.2388,79.1389,79.1543,2200.0
2014-04-03 11:45:00,103.0,103.05,102.9,102.9,29900.0,79.1389,79.1773,79.0621,79.0621,29900.0
2014-04-03 11:50:00,102.89,102.91,102.87,102.87,2400.0,79.0544,79.0698,79.039,79.039,2400.0
2014-04-03 11:55:00,102.86,102.89,102.81,102.83,13700.0,79.0313,79.0544,78.9929,79.0083,13700.0
2014-04-03 12:00:00,102.82,102.86,102.82,102.86,3700.0,79.0006,79.0313,79.0006,79.0313,3700.0
2014-04-03 12:05:00,102.86,102.88,102.8,102.84,7100.0,79.0313,79.0467,78.9852,79.016,7100.0
2014-04-03 12:10:00,102.86,102.89,102.82,102.84,4600.0,79.0313,79.0544,79.0006,79.016,4600.0
2014-04-03 12:15:00,102.84,102.86,102.81,102.85,4500.0,79.016,79.0313,78.9929,79.0237,4500.0
2014-04-03 12:20:00,102.85,102.87,102.83,102.83,5100.0,79.0237,79.039,79.0083,79.0083,5100.0
2014-04-03 12:25:00,102.84,102.87,102.81,102.87,2000.0,79.016,79.039,78.9929,79.039,2000.0
2014-04-03 12:30:00,102.85,102.86,102.8,102.85,3400.0,79.0237,79.0313,78.9852,79.0237,3400.0
2014-04-03 12:35:00,102.84,102.85,102.82,102.82,2700.0,79.016,79.0237,79.0006,79.0006,2700.0
2014-04-03 12:40:00,102.83,102.83,102.8,102.8,2500.0,79.0083,79.0083,78.9852,78.9852,2500.0
2014-04-03 12:45:00,102.79,102.86,102.79,102.86,5100.0,78.9776,79.0313,78.9776,79.0313,5100.0
2014-04-03 12:50:00,102.87,102.87,102.83,102.84,5100.0,79.039,79.039,79.0083,79.016,5100.0
2014-04-03 12:55:00,102.84,102.87,102.84,102.84,2900.0,79.016,79.039,79.016,79.016,2900.0
2014-04-03 13:00:00,102.84,102.84,102.75,102.78,4300.0,79.016,79.016,78.9468,78.9699,4300.0
2014-04-03 13:05:00,102.79,102.86,102.79,102.85,3300.0,78.9776,79.0313,78.9776,79.0237,3300.0
2014-04-03 13:10:00,102.85,102.87,102.83,102.85,5300.0,79.0237,79.039,79.0083,79.0237,5300.0
2014-04-03 13:15:00,102.84,102.84,102.79,102.79,3300.0,79.016,79.016,78.9776,78.9776,3300.0
2014-04-03 13:20:00,102.8,102.86,102.8,102.85,2900.0,78.9852,79.0313,78.9852,79.0237,2900.0
2014-04-03 13:25:00,102.84,102.88,102.83,102.84,9300.0,79.016,79.0467,79.0083,79.016,9300.0
2014-04-03 13:30:00,102.85,102.89,102.82,102.82,3300.0,79.0237,79.0544,79.0006,79.0006,3300.0
2014-04-03 13:35:00,102.82,102.84,102.75,102.82,5900.0,79.0006,79.016,78.9468,79.0006,5900.0
2014-04-03 13:40:00,102.85,102.95,102.85,102.95,4300.0,79.0237,79.1005,79.0237,79.1005,4300.0
2014-04-03 13:45:00,102.96,102.98,102.94,102.97,5300.0,79.1082,79.1235,79.0928,79.1159,5300.0
2014-04-03 13:50:00,102.98,102.98,102.91,102.92,5300.0,79.1235,79.1235,79.0698,79.0774,5300.0
2014-04-03 13:55:00,102.95,102.95,102.86,102.9,10100.0,79.1005,79.1005,79.0313,79.0621,10100.0
2014-04-03 14:00:00,102.92,102.92,102.87,102.88,6700.0,79.0774,79.0774,79.039,79.0467,6700.0
2014-04-03 14:05:00,102.9,102.92,102.83,102.83,4200.0,79.0621,79.0774,79.0083,79.0083,4200.0
2014-04-03 14:10:00,102.85,102.86,102.82,102.84,5900.0,79.0237,79.0313,79.0006,79.016,5900.0
2014-04-03 14:15:00,102.84,102.84,102.78,102.81,6100.0,79.016,79.016,78.9699,78.9929,6100.0
2014-04-03 14:20:00,102.84,102.88,102.79,102.8,9000.0,79.016,79.0467,78.9776,78.9852,9000.0
2014-04-03 14:25:00,102.79,102.82,102.65,102.69,13800.0,78.9776,79.0006,78.87,78.9007,13800.0
2014-04-03 14:30:00,102.7,102.73,102.63,102.63,7300.0,78.9084,78.9315,78.8546,78.8546,7300.0
2014-04-03 14:35:00,102.64,102.66,102.57,102.58,8200.0,78.8623,78.8777,78.8085,78.8162,8200.0
2014-04-03 14:40:00,102.58,102.62,102.55,102.62,7700.0,78.8162,78.8469,78.7931,78.8469,7700.0
2014-04-03 14:45:00,102.59,102.64,102.59,102.62,8800.0,78.8239,78.8623,78.8239,78.8469,8800.0
2014-04-03 14:50:00,102.62,102.75,102.62,102.71,10100.0,78.8469,78.9468,78.8469,78.9161,10100.0
2014-04-03 14:55:00,102.69,102.71,102.67,102.67,9300.0,78.9007,78.9161,78.8854,78.8854,9300.0
2014-04-03 15:00:00,102.69,102.73,102.69,102.7,9200.0,78.9007,78.9315,78.9007,78.9084,9200.0
2014-04-03 15:05:00,102.72,102.76,102.7,102.71,12700.0,78.9238,78.9545,78.9084,78.9161,12700.0
2014-04-03 15:10:00,102.74,102.82,102.7,102.77,14000.0,78.9391,79.0006,78.9084,78.9622,14000.0
2014-04-03 15:15:00,102.77,102.82,102.75,102.82,8500.0,78.9622,79.0006,78.9468,79.0006,8500.0
2014-04-03 15:20:00,102.84,102.87,102.78,102.78,18900.0,79.016,79.039,78.9699,78.9699,18900.0
2014-04-03 15:25:00,102.8,102.8,102.67,102.78,37300.0,78.9852,78.9852,78.8854,78.9699,37300.0
2014-04-03 15:30:00,102.76,102.8,102.73,102.73,21000.0,78.9545,78.9852,78.9315,78.9315,21000.0
2014-04-03 15:35:00,102.74,102.78,102.7,102.76,15500.0,78.9391,78.9699,78.9084,78.9545,15500.0
2014-04-03 15:40:00,102.78,102.8,102.72,102.77,22800.0,78.9699,78.9852,78.9238,78.9622,22800.0
2014-04-03 15:45:00,102.77,102.88,102.75,102.82,37800.0,78.9622,79.0467,78.9468,79.0006,37800.0
2014-04-03 15:50:00,102.83,102.89,102.82,102.85,39100.0,79.0083,79.0544,79.0006,79.0237,39100.0
2014-04-03 15:55:00,102.84,102.92,102.79,102.84,70500.0,79.016,79.0774,78.9776,79.016,70500.0
2014-04-04 09:30:00,103.07,103.59,102.97,103.59,26500.0,79.1927,79.5922,79.1159,79.5922,26500.0
2014-04-04 09:35:00,103.61,103.79,103.41,103.67,17400.0,79.6076,79.7459,79.4539,79.6537,17400.0
2014-04-04 09:40:00,103.67,103.67,103.41,103.41,10200.0,79.6537,79.6537,79.4539,79.4539,10200.0
2014-04-04 09:45:00,103.45,103.67,103.42,103.53,8800.0,79.4847,79.6537,79.4616,79.5461,8800.0
2014-04-04 09:50:00,103.56,103.66,103.49,103.62,6700.0,79.5692,79.646,79.5154,79.6153,6700.0
2014-04-04 09:55:00,103.62,103.86,103.59,103.75,12400.0,79.6153,79.7997,79.5922,79.7152,12400.0
2014-04-04 10:00:00,103.73,103.84,103.7,103.84,10500.0,79.6998,79.7843,79.6767,79.7843,10500.0
2014-04-04 10:05:00,103.8,103.93,103.76,103.87,8100.0,79.7536,79.8535,79.7228,79.8074,8100.0
2014-04-04 10:10:00,103.88,103.96,103.84,103.85,9200.0,79.815,79.8765,79.7843,79.792,9200.0
2014-04-04 10:15:00,103.84,103.84,103.75,103.75,7900.0,79.7843,79.7843,79.7152,79.7152,7900.0
2014-04-04 10:20:00,103.79,103.84,103.76,103.78,5500.0,79.7459,79.7843,79.7228,79.7382,5500.0
2014-04-04 10:25:00,103.77,103.88,103.76,103.88,4100.0,79.7305,79.815,79.7228,79.815,4100.0
2014-04-04 10:30:00,103.82,103.89,103.72,103.77,22300.0,79.7689,79.8227,79.6921,79.7305,22300.0
2014-04-04 10:35:00,103.78,103.86,103.72,103.85,10900.0,79.7382,79.7997,79.6921,79.792,10900.0
2014-04-04 10:40:00,103.85,103.87,103.79,103.82,8300.0,79.792,79.8074,79.7459,79.7689,8300.0
2014-04-04 10:45:00,103.85,103.97,103.8,103.81,9900.0,79.792,79.8842,79.7536,79.7613,9900.0
2014-04-04 10:50:00,103.84,103.91,103.76,103.9,16600.0,79.7843,79.8381,79.7228,79.8304,16600.0
2014-04-04 10:55:00,103.93,104.07,103.93,104.07,10700.0,79.8535,79.961,79.8535,79.961,10700.0
2014-04-04 11:00:00,104.05,104.07,103.99,104.02,6600.0,79.9457,79.961,79.8996,79.9226,6600.0
2014-04-04 11:05:00,104.02,104.02,103.85,103.85,16600.0,79.9226,79.9226,79.792,79.792,16600.0
2014-04-04 11:10:00,103.86,103.9,103.67,103.74,13300.0,79.7997,79.8304,79.6537,79.7075,13300.0
2014-04-04 11:15:00,103.74,103.81,103.74,103.81,6100.0,79.7075,79.7613,79.7075,79.7613,6100.0
2014-04-04 11:20:00,103.77,103.9,103.77,103.8,6100.0,79.7305,79.8304,79.7305,79.7536,6100.0
2014-04-04 11:25:00,103.81,103.89,103.73,103.87,4100.0,79.7613,79.8227,79.6998,79.8074,4100.0
2014-04-04 11:30:00,103.84,103.92,103.81,103.82,4600.0,79.7843,79.8458,79.7613,79.7689,4600.0
2014-04-04 11:35:00,103.77,103.82,103.69,103.78,3700.0,79.7305,79.7689,79.6691,79.7382,3700.0
2014-04-04 11:40:00,103.79,103.79,103.65,103.65,3100.0,79.7459,79.7459,79.6383,79.6383,3100.0
2014-04-04 11:45:00,103.65,103.65,103.49,103.57,5900.0,79.6383,79.6383,79.5154,79.5769,5900.0
2014-04-04 11:50:00,103.56,103.61,103.48,103.51,7900.0,79.5692,79.6076,79.5077,79.5308,7900.0
2014-04-04 11:55:00,103.51,103.71,103.51,103.71,4800.0,79.5308,79.6844,79.5308,79.6844,4800.0
2014-04-04 12:00:00,103.68,103.68,103.41,103.41,6000.0,79.6614,79.6614,79.4539,79.4539,6000.0
2014-04-04 12:05:00,103.38,103.43,103.25,103.29,9200.0,79.4309,79.4693,79.331,79.3617,9200.0
2014-04-04 12:10:00,103.28,103.29,103.19,103.28,5200.0,79.354,79.3617,79.2849,79.354,5200.0
2014-04-04 12:15:00,103.31,103.46,103.31,103.44,5900.0,79.3771,79.4923,79.3771,79.477,5900.0
2014-04-04 12:20:00,103.43,103.51,103.4,103.48,5100.0,79.4693,79.5308,79.4462,79.5077,5100.0
2014-04-04 12:25:00,103.48,103.48,103.38,103.38,4500.0,79.5077,79.5077,79.4309,79.4309,4500.0
2014-04-04 12:30:00,103.37,103.43,103.35,103.41,2400.0,79.4232,79.4693,79.4078,79.4539,2400.0
2014-04-04 12:35:00,103.41,103.43,103.27,103.3,4700.0,79.4539,79.4693,79.3464,79.3694,4700.0
2014-04-04 12:40:00,103.29,103.3,103.21,103.23,4000.0,79.3617,79.3694,79.3003,79.3156,4000.0
2014-04-04 12:45:00,103.24,103.25,103.12,103.12,4200.0,79.3233,79.331,79.2311,79.2311,4200.0
2014-04-04 12:50:00,103.13,103.18,103.12,103.12,4300.0,79.2388,79.2772,79.2311,79.2311,4300.0
2014-04-04 12:55:00,103.05,103.12,103.02,103.09,5200.0,79.1773,79.2311,79.1543,79.2081,5200.0
2014-04-04 13:00:00,103.15,103.22,103.09,103.19,5400.0,79.2542,79.3079,79.2081,79.2849,5400.0
2014-04-04 13:05:00,103.18,103.25,103.15,103.24,4300.0,79.2772,79.331,79.2542,79.3233,4300.0
2014-04-04 13:10:00,103.27,103.38,103.27,103.32,5100.0,79.3464,79.4309,79.3464,79.3848,5100.0
2014-04-04 13:15:00,103.33,103.4,103.33,103.37,3400.0,79.3925,79.4462,79.3925,79.4232,3400.0
2014-04-04 13:20:00,103.37,103.4,103.19,103.21,47400.0,79.4232,79.4462,79.2849,79.3003,47400.0
2014-04-04 13:25:00,103.19,103.25,103.18,103.21,1700.0,79.2849,79.331,79.2772,79.3003,1700.0
2014-04-04 13:30:00,103.18,103.2,103.12,103.17,3700.0,79.2772,79.2926,79.2311,79.2695,3700.0
2014-04-04 13:35:00,103.16,103.24,103.12,103.21,3400.0,79.2618,79.3233,79.2311,79.3003,3400.0
2014-04-04 13:40:00,103.22,103.3,103.2,103.26,7000.0,79.3079,79.3694,79.2926,79.3387,7000.0
2014-04-04 13:45:00,103.27,103.3,103.25,103.27,4800.0,79.3464,79.3694,79.331,79.3464,4800.0
2014-04-04 13:50:00,103.25,103.31,103.21,103.27,5100.0,79.331,79.3771,79.3003,79.3464,5100.0
2014-04-04 13:55:00,103.27,103.27,103.18,103.23,3500.0,79.3464,79.3464,79.2772,79.3156,3500.0
2014-04-04 14:00:00,103.23,103.3,103.14,103.14,3400.0,79.3156,79.3694,79.2465,79.2465,3400.0
2014-04-04 14:05:00,103.16,103.21,103.07,103.08,4900.0,79.2618,79.3003,79.1927,79.2004,4900.0
2014-04-04 14:10:00,103.09,103.13,103.05,103.1,4800.0,79.2081,79.2388,79.1773,79.2157,4800.0
2014-04-04 14:15:00,103.09,103.18,103.07,103.16,4900.0,79.2081,79.2772,79.1927,79.2618,4900.0
2014-04-04 14:20:00,103.13,103.13,103.03,103.06,5700.0,79.2388,79.2388,79.162,79.185,5700.0
2014-04-04 14:25:00,103.06,103.06,102.94,103.01,8700.0,79.185,79.185,79.0928,79.1466,8700.0
2014-04-04 14:30:00,103.0,103.03,102.91,102.93,2900.0,79.1389,79.162,79.0698,79.0851,2900.0
2014-04-04 14:35:00,102.93,102.93,102.83,102.88,5800.0,79.0851,79.0851,79.0083,79.0467,5800.0
2014-04-04 14:40:00,102.89,102.93,102.83,102.88,10200.0,79.0544,79.0851,79.0083,79.0467,10200.0
2014-04-04 14:45:00,102.82,102.84,102.77,102.8,3600.0,79.0006,79.016,78.9622,78.9852,3600.0
2014-04-04 14:50:00,102.82,102.92,102.82,102.89,6000.0,79.0006,79.0774,79.0006,79.0544,6000.0
2014-04-04 14:55:00,102.91,102.94,102.84,102.94,8600.0,79.0698,79.0928,79.016,79.0928,8600.0
2014-04-04 15:00:00,102.91,102.95,102.85,102.85,8700.0,79.0698,79.1005,79.0237,79.0237,8700.0
2014-04-04 15:05:00,102.83,102.86,102.79,102.83,5700.0,79.0083,79.0313,78.9776,79.0083,5700.0
2014-04-04 15:10:00,102.81,102.9,102.78,102.89,7200.0,78.9929,79.0621,78.9699,79.0544,7200.0
2014-04-04 15:15:00,102.91,103.01,102.87,103.01,10400.0,79.0698,79.1466,79.039,79.1466,10400.0
2014-04-04 15:20:00,103.01,103.11,103.01,103.05,6900.0,79.1466,79.2234,79.1466,79.1773,6900.0
2014-04-04 15:25:00,103.05,103.18,103.04,103.1,5800.0,79.1773,79.2772,79.1696,79.2157,5800.0
2014-04-04 15:30:00,103.09,103.09,102.91,102.94,5700.0,79.2081,79.2081,79.0698,79.0928,5700.0
2014-04-04 15:35:00,102.92,103.0,102.92,102.95,11300.0,79.0774,79.1389,79.0774,79.1005,11300.0
2014-04-04 15:40:00,102.95,102.98,102.94,102.97,10000.0,79.1005,79.1235,79.0928,79.1159,10000.0
2014-04-04 15:45:00,102.95,103.05,102.94,103.05,23200.0,79.1005,79.1773,79.0928,79.1773,23200.0
2014-04-04 15:50:00,103.06,103.07,102.99,103.06,17500.0,79.185,79.1927,79.1312,79.185,17500.0
2014-04-04 15:55:00,103.06,103.07,102.94,102.98,37200.0,79.185,79.1927,79.0928,79.1235,37200.0
2014-04-07 09:30:00,103.06,103.47,103.0,103.28,16500.0,79.185,79.5,79.1389,79.354,16500.0
2014-04-07 09:35:00,103.25,103.42,103.17,103.22,6100.0,79.331,79.4616,79.2695,79.3079,6100.0
2014-04-07 09:40:00,103.18,103.26,103.01,103.05,7500.0,79.2772,79.3387,79.1466,79.1773,7500.0
2014-04-07 09:45:00,103.11,103.25,103.08,103.1,5000.0,79.2234,79.331,79.2004,79.2157,5000.0
2014-04-07 09:50:00,103.11,103.27,103.08,103.27,6300.0,79.2234,79.3464,79.2004,79.3464,6300.0
2014-04-07 09:55:00,103.25,103.41,103.25,103.33,6000.0,79.331,79.4539,79.331,79.3925,6000.0
2014-04-07 10:00:00,103.36,103.44,103.34,103.43,4500.0,79.4155,79.477,79.4001,79.4693,4500.0
2014-04-07 10:05:00,103.45,103.49,103.27,103.49,10000.0,79.4847,79.5154,79.3464,79.5154,10000.0
2014-04-07 10:10:00,103.47,103.62,103.43,103.6,3800.0,79.5,79.6153,79.4693,79.5999,3800.0
2014-04-07 10:15:00,103.5,103.5,103.38,103.43,5300.0,79.5231,79.5231,79.4309,79.4693,5300.0
2014-04-07 10:20:00,103.47,103.49,103.37,103.43,18800.0,79.5,79.5154,79.4232,79.4693,18800.0
2014-04-07 10:25:00,103.5,103.54,103.38,103.38,4600.0,79.5231,79.5538,79.4309,79.4309,4600.0
2014-04-07 10:30:00,103.36,103.54,103.34,103.48,6500.0,79.4155,79.5538,79.4001,79.5077,6500.0
2014-04-07 10:35:00,103.47,103.54,103.46,103.49,8900.0,79.5,79.5538,79.4923,79.5154,8900.0
2014-04-07 10:40:00,103.52,103.53,103.42,103.42,4200.0,79.5384,79.5461,79.4616,79.4616,4200.0
2014-04-07 10:45:00,103.46,103.47,103.37,103.37,3400.0,79.4923,79.5,79.4232,79.4232,3400.0
2014-04-07 10:50:00,103.39,103.47,103.3,103.45,4400.0,79.4386,79.5,79.3694,79.4847,4400.0
2014-04-07 10:55:00,103.46,103.49,103.37,103.49,3300.0,79.4923,79.5154,79.4232,79.5154,3300.0
2014-04-07 11:00:00,103.45,103.64,103.43,103.52,5500.0,79.4847,79.6306,79.4693,79.5384,5500.0
2014-04-07 11:05:00,103.56,103.65,103.49,103.54,12100.0,79.5692,79.6383,79.5154,79.5538,12100.0
2014-04-07 11:10:00,103.55,103.72,103.55,103.72,7600.0,79.5615,79.6921,79.5615,79.6921,7600.0
2014-04-07 11:15:00,103.66,103.69,103.62,103.69,4200.0,79.646,79.6691,79.6153,79.6691,4200.0
2014-04-07 11:20:00,103.71,103.71,103.54,103.54,2800.0,79.6844,79.6844,79.5538,79.5538,2800.0
2014-04-07 11:25:00,103.55,103.64,103.54,103.59,2300.0,79.5615,79.6306,79.5538,79.5922,2300.0
2014-04-07 11:30:00,103.57,103.62,103.51,103.62,8800.0,79.5769,79.6153,79.5308,79.6153,8800.0
2014-04-07 11:35:00,103.56,103.58,103.46,103.58,8600.0,79.5692,79.5845,79.4923,79.5845,8600.0
2014-04-07 11:40:00,103.53,103.58,103.5,103.52,4500.0,79.5461,79.5845,79.5231,79.5384,4500.0
2014-04-07 11:45:00,103.5,103.5,103.39,103.39,2100.0,79.5231,79.5231,79.4386,79.4386,2100.0
2014-04-07 11:50:00,103.36,103.43,103.33,103.38,3600.0,79.4155,79.4693,79.3925,79.4309,3600.0
2014-04-07 11:55:00,103.36,103.49,103.34,103.46,6500.0,79.4155,79.5154,79.4001,79.4923,6500.0
2014-04-07 12:00:00,103.43,103.57,103.42,103.56,8000.0,79.4693,79.5769,79.4616,79.5692,8000.0
2014-04-07 12:05:00,103.57,103.69,103.57,103.66,6800.0,79.5769,79.6691,79.5769,79.646,6800.0
2014-04-07 12:10:00,103.59,103.64,103.53,103.55,5600.0,79.5922,79.6306,79.5461,79.5615,5600.0
2014-04-07 12:15:00,103.53,103.54,103.37,103.38,16800.0,79.5461,79.5538,79.4232,79.4309,16800.0
2014-04-07 12:20:00,103.4,103.55,103.35,103.55,5200.0,79.4462,79.5615,79.4078,79.5615,5200.0
2014-04-07 12:25:00,103.56,103.56,103.47,103.52,5800.0,79.5692,79.5692,79.5,79.5384,5800.0
2014-04-07 12:30:00,103.54,103.55,103.46,103.51,4800.0,79.5538,79.5615,79.4923,79.5308,4800.0
2014-04-07 12:35:00,103.53,103.57,103.45,103.57,4400.0,79.5461,79.5769,79.4847,79.5769,4400.0
2014-04-07 12:40:00,103.53,103.54,103.49,103.54,7800.0,79.5461,79.5538,79.5154,79.5538,7800.0
2014-04-07 12:45:00,103.52,103.6,103.5,103.51,5000.0,79.5384,79.5999,79.5231,79.5308,5000.0
2014-04-07 12:50:00,103.49,103.57,103.48,103.57,12100.0,79.5154,79.5769,79.5077,79.5769,12100.0
2014-04-07 12:55:00,103.58,103.65,103.55,103.58,8000.0,79.5845,79.6383,79.5615,79.5845,8000.0
2014-04-07 13:00:00,103.6,103.6,103.53,103.54,4000.0,79.5999,79.5999,79.5461,79.5538,4000.0
2014-04-07 13:05:00,103.54,103.54,103.38,103.43,9100.0,79.5538,79.5538,79.4309,79.4693,9100.0
2014-04-07 13:10:00,103.44,103.51,103.42,103.51,10500.0,79.477,79.5308,79.4616,79.5308,10500.0
2014-04-07 13:15:00,103.52,103.62,103.48,103.5,5300.0,79.5384,79.6153,79.5077,79.5231,5300.0
2014-04-07 13:20:00,103.51,103.62,103.5,103.57,8700.0,79.5308,79.6153,79.5231,79.5769,8700.0
2014-04-07 13:25:00,103.57,103.6,103.5,103.5,5900.0,79.5769,79.5999,79.5231,79.5231,5900.0
2014-04-07 13:30:00,103.47,103.49,103.39,103.42,9100.0,79.5,79.5154,79.4386,79.4616,9100.0
2014-04-07 13:35:00,103.38,103.43,103.32,103.34,6800.0,79.4309,79.4693,79.3848,79.4001,6800.0
2014-04-07 13:40:00,103.32,103.4,103.32,103.38,6700.0,79.3848,79.4462,79.3848,79.4309,6700.0
2014-04-07 13:45:00,103.39,103.43,103.36,103.4,6600.0,79.4386,79.4693,79.4155,79.4462,6600.0
2014-04-07 13:50:00,103.42,103.43,103.38,103.41,7500.0,79.4616,79.4693,79.4309,79.4539,7500.0
2014-04-07 13:55:00,103.4,103.41,103.36,103.36,4600.0,79.4462,79.4539,79.4155,79.4155,4600.0
2014-04-07 14:00:00,103.35,103.45,103.32,103.43,10700.0,79.4078,79.4847,79.3848,79.4693,10700.0
2014-04-07 14:05:00,103.44,103.44,103.38,103.38,6100.0,79.477,79.477,79.4309,79.4309,6100.0
2014-04-07 14:10:00,103.39,103.39,103.32,103.33,14500.0,79.4386,79.4386,79.3848,79.3925,14500.0
2014-04-07 14:15:00,103.32,103.43,103.32,103.42,17300.0,79.3848,79.4693,79.3848,79.4616,17300.0
2014-04-07 14:20:00,103.41,103.41,103.39,103.4,9700.0,79.4539,79.4539,79.4386,79.4462,9700.0
2014-04-07 14:25:00,103.4,103.43,103.37,103.39,50800.0,79.4462,79.4693,79.4232,79.4386,50800.0
2014-04-07 14:30:00,103.38,103.41,103.37,103.4,75800.0,79.4309,79.4539,79.4232,79.4462,75800.0
2014-04-07 14:35:00,103.42,103.43,103.39,103.41,28200.0,79.4616,79.4693,79.4386,79.4539,28200.0
2014-04-07 14:40:00,103.42,103.43,103.39,103.4,25900.0,79.4616,79.4693,79.4386,79.4462,25900.0
2014-04-07 14:45:00,103.39,103.39,103.27,103.27,6800.0,79.4386,79.4386,79.3464,79.3464,6800.0
2014-04-07 14:50:00,103.28,103.44,103.28,103.42,47500.0,79.354,79.477,79.354,79.4616,47500.0
2014-04-07 14:55:00,103.4,103.46,103.4,103.4,10400.0,79.4462,79.4923,79.4462,79.4462,10400.0
2014-04-07 15:00:00,103.4,103.43,103.4,103.41,14100.0,79.4462,79.4693,79.4462,79.4539,14100.0
2014-04-07 15:05:00,103.4,103.54,103.4,103.52,18200.0,79.4462,79.5538,79.4462,79.5384,18200.0
2014-04-07 15:10:00,103.51,103.59,103.5,103.59,15100.0,79.5308,79.5922,79.5231,79.5922,15100.0
2014-04-07 15:15:00,103.58,103.58,103.5,103.56,11000.0,79.5845,79.5845,79.5231,79.5692,11000.0
2014-04-07 15:20:00,103.57,103.71,103.49,103.67,53400.0,79.5769,79.6844,79.5154,79.6537,53400.0
2014-04-07 15:25:00,103.69,103.72,103.65,103.66,15300.0,79.6691,79.6921,79.6383,79.646,15300.0
2014-04-07 15:30:00,103.65,103.67,103.48,103.48,20200.0,79.6383,79.6537,79.5077,79.5077,20200.0
2014-04-07 15:35:00,103.46,103.46,103.33,103.34,20300.0,79.4923,79.4923,79.3925,79.4001,20300.0
2014-04-07 15:40:00,103.34,103.34,103.22,103.22,39800.0,79.4001,79.4001,79.3079,79.3079,39800.0
2014-04-07 15:45:00,103.22,103.23,103.03,103.08,39800.0,79.3079,79.3156,79.162,79.2004,39800.0
2014-04-07 15:50:00,103.09,103.11,102.99,102.99,29900.0,79.2081,79.2234,79.1312,79.1312,29900.0
2014-04-07 15:55:00,102.99,103.02,102.97,102.99,37000.0,79.1312,79.1543,79.1159,79.1312,37000.0
2014-04-08 09:30:00,102.86,102.86,102.26,102.26,28100.0,79.0313,79.0313,78.5703,78.5703,28100.0
2014-04-08 09:35:00,102.28,102.36,101.78,101.9,35000.0,78.5857,78.6472,78.2015,78.2937,35000.0
2014-04-08 09:40:00,101.91,102.3,101.91,102.3,28000.0,78.3014,78.6011,78.3014,78.6011,28000.0
2014-04-08 09:45:00,102.4,102.4,102.24,102.28,16400.0,78.6779,78.6779,78.555,78.5857,16400.0
2014-04-08 09:50:00,102.25,102.29,102.1,102.21,8600.0,78.5626,78.5934,78.4474,78.5319,8600.0
2014-04-08 09:55:00,102.26,102.41,102.24,102.28,7100.0,78.5703,78.6856,78.555,78.5857,7100.0
2014-04-08 10:00:00,102.31,102.47,102.27,102.37,11500.0,78.6087,78.7317,78.578,78.6548,11500.0
2014-04-08 10:05:00,102.35,102.41,102.14,102.14,12400.0,78.6395,78.6856,78.4781,78.4781,12400.0
2014-04-08 10:10:00,102.18,102.28,102.1,102.1,11800.0,78.5089,78.5857,78.4474,78.4474,11800.0
2014-04-08 10:15:00,102.1,102.16,102.0,102.03,11100.0,78.4474,78.4935,78.3706,78.3936,11100.0
2014-04-08 10:20:00,102.06,102.11,102.0,102.06,33700.0,78.4167,78.4551,78.3706,78.4167,33700.0
2014-04-08 10:25:00,102.05,102.22,102.04,102.09,4600.0,78.409,78.5396,78.4013,78.4397,4600.0
2014-04-08 10:30:00,102.09,102.24,102.01,102.18,4800.0,78.4397,78.555,78.3782,78.5089,4800.0
2014-04-08 10:35:00,102.21,102.25,102.11,102.25,4700.0,78.5319,78.5626,78.4551,78.5626,4700.0
2014-04-08 10:40:00,102.26,102.41,102.15,102.41,7200.0,78.5703,78.6856,78.4858,78.6856,7200.0
2014-04-08 10:45:00,102.46,102.46,102.26,102.39,5900.0,78.724,78.724,78.5703,78.6702,5900.0
2014-04-08 10:50:00,102.36,102.4,102.25,102.34,5100.0,78.6472,78.6779,78.5626,78.6318,5100.0
2014-04-08 10:55:00,102.33,102.35,102.23,102.35,6800.0,78.6241,78.6395,78.5473,78.6395,6800.0
2014-04-08 11:00:00,102.35,102.58,102.35,102.42,9900.0,78.6395,78.8162,78.6395,78.6933,9900.0
2014-04-08 11:05:00,102.49,102.54,102.45,102.46,5400.0,78.747,78.7855,78.7163,78.724,5400.0
2014-04-08 11:10:00,102.45,102.47,102.26,102.33,13300.0,78.7163,78.7317,78.5703,78.6241,13300.0
2014-04-08 11:15:00,102.33,102.39,102.26,102.26,23200.0,78.6241,78.6702,78.5703,78.5703,23200.0
2014-04-08 11:20:00,102.24,102.24,102.17,102.17,8400.0,78.555,78.555,78.5012,78.5012,8400.0
2014-04-08 11:25:00,102.17,102.17,102.09,102.11,8000.0,78.5012,78.5012,78.4397,78.4551,8000.0
2014-04-08 11:30:00,102.09,102.1,102.02,102.05,6800.0,78.4397,78.4474,78.3859,78.409,6800.0
2014-04-08 11:35:00,102.05,102.07,101.99,102.03,22300.0,78.409,78.4243,78.3629,78.3936,22300.0
2014-04-08 11:40:00,102.01,102.09,101.99,102.02,19400.0,78.3782,78.4397,78.3629,78.3859,19400.0
2014-04-08 11:45:00,102.04,102.06,101.96,102.0,39000.0,78.4013,78.4167,78.3398,78.3706,39000.0
2014-04-08 11:50:00,102.01,102.04,101.89,101.89,29900.0,78.3782,78.4013,78.286,78.286,29900.0
2014-04-08 11:55:00,101.9,101.95,101.78,101.83,21200.0,78.2937,78.3321,78.2015,78.2399,21200.0
2014-04-08 12:00:00,101.83,101.88,101.78,101.84,12100.0,78.2399,78.2784,78.2015,78.2476,12100.0
2014-04-08 12:05:00,101.84,101.84,101.53,101.54,21200.0,78.2476,78.2476,78.0094,78.0171,21200.0
2014-04-08 12:10:00,101.55,101.65,101.55,101.64,10300.0,78.0248,78.1016,78.0248,78.094,10300.0
2014-04-08 12:15:00,101.62,101.69,101.6,101.6,9200.0,78.0786,78.1324,78.0632,78.0632,9200.0
2014-04-08 12:20:00,101.61,101.64,101.52,101.55,8400.0,78.0709,78.094,78.0018,78.0248,8400.0
2014-04-08 12:25:00,101.57,101.61,101.54,101.61,11000.0,78.0402,78.0709,78.0171,78.0709,11000.0
2014-04-08 12:30:00,101.6,101.75,101.6,101.75,8400.0,78.0632,78.1785,78.0632,78.1785,8400.0
2014-04-08 12:35:00,101.74,101.77,101.65,101.65,12500.0,78.1708,78.1938,78.1016,78.1016,12500.0
2014-04-08 12:40:00,101.66,101.75,101.64,101.71,7100.0,78.1093,78.1785,78.094,78.1477,7100.0
2014-04-08 12:45:00,101.69,101.84,101.69,101.84,5200.0,78.1324,78.2476,78.1324,78.2476,5200.0
2014-04-08 12:50:00,101.81,101.84,101.77,101.79,7100.0,78.2246,78.2476,78.1938,78.2092,7100.0
2014-04-08 12:55:00,101.82,101.9,101.82,101.86,5600.0,78.2323,78.2937,78.2323,78.263,5600.0
2014-04-08 13:00:00,101.87,101.94,101.87,101.92,3300.0,78.2707,78.3245,78.2707,78.3091,3300.0
2014-04-08 13:05:00,101.94,101.97,101.93,101.96,3900.0,78.3245,78.3475,78.3168,78.3398,3900.0
2014-04-08 13:10:00,101.96,102.05,101.96,101.99,6400.0,78.3398,78.409,78.3398,78.3629,6400.0
2014-04-08 13:15:00,102.0,102.03,101.97,102.01,7900.0,78.3706,78.3936,78.3475,78.3782,7900.0
2014-04-08 13:20:00,102.03,102.12,102.02,102.04,4900.0,78.3936,78.4628,78.3859,78.4013,4900.0
2014-04-08 13:25:00,102.04,102.06,101.99,102.01,8300.0,78.4013,78.4167,78.3629,78.3782,8300.0
2014-04-08 13:30:00,102.02,102.05,102.01,102.01,4800.0,78.3859,78.409,78.3782,78.3782,4800.0
2014-04-08 13:35:00,102.03,102.08,102.02,102.06,3000.0,78.3936,78.432,78.3859,78.4167,3000.0
2014-04-08 13:40:00,102.05,102.1,102.0,102.0,8100.0,78.409,78.4474,78.3706,78.3706,8100.0
2014-04-08 13:45:00,102.02,102.02,101.94,101.95,13000.0,78.3859,78.3859,78.3245,78.3321,13000.0
2014-04-08 13:50:00,101.95,102.0,101.95,101.95,6600.0,78.3321,78.3706,78.3321,78.3321,6600.0
2014-04-08 13:55:00,101.98,102.07,101.97,102.05,8300.0,78.3552,78.4243,78.3475,78.409,8300.0
2014-04-08 14:00:00,102.04,102.04,101.98,101.98,8200.0,78.4013,78.4013,78.3552,78.3552,8200.0
2014-04-08 14:05:00,102.0,102.0,101.9,101.92,11500.0,78.3706,78.3706,78.2937,78.3091,11500.0
2014-04-08 14:10:00,101.94,101.94,101.9,101.91,9900.0,78.3245,78.3245,78.2937,78.3014,9900.0
2014-04-08 14:15:00,101.93,101.93,101.82,101.85,48500.0,78.3168,78.3168,78.2323,78.2553,48500.0
2014-04-08 14:20:00,101.87,101.9,101.78,101.81,16000.0,78.2707,78.2937,78.2015,78.2246,16000.0
2014-04-08 14:25:00,101.82,101.89,101.81,101.82,9500.0,78.2323,78.286,78.2246,78.2323,9500.0
2014-04-08 14:30:00,101.83,101.93,101.83,101.93,5600.0,78.2399,78.3168,78.2399,78.3168,5600.0
2014-04-08 14:35:00,101.97,101.98,101.93,101.95,7600.0,78.3475,78.3552,78.3168,78.3321,7600.0
2014-04-08 14:40:00,101.98,102.0,101.9,101.95,25700.0,78.3552,78.3706,78.2937,78.3321,25700.0
2014-04-08 14:45:00,101.97,102.1,101.91,102.1,22500.0,78.3475,78.4474,78.3014,78.4474,22500.0
2014-04-08 14:50:00,102.06,102.17,102.06,102.14,6100.0,78.4167,78.5012,78.4167,78.4781,6100.0
2014-04-08 14:55:00,102.16,102.25,102.16,102.17,5300.0,78.4935,78.5626,78.4935,78.5012,5300.0
2014-04-08 15:00:00,102.19,102.3,102.18,102.3,7600.0,78.5165,78.6011,78.5089,78.6011,7600.0
2014-04-08 15:05:00,102.27,102.33,102.27,102.27,5000.0,78.578,78.6241,78.578,78.578,5000.0
2014-04-08 15:10:00,102.27,102.29,102.22,102.23,9100.0,78.578,78.5934,78.5396,78.5473,9100.0
2014-04-08 15:15:00,102.24,102.28,102.15,102.15,10100.0,78.555,78.5857,78.4858,78.4858,10100.0
2014-04-08 15:20:00,102.14,102.2,102.1,102.12,11600.0,78.4781,78.5242,78.4474,78.4628,11600.0
2014-04-08 15:25:00,102.13,102.15,102.0,102.03,13200.0,78.4704,78.4858,78.3706,78.3936,13200.0
2014-04-08 15:30:00,102.01,102.05,102.0,102.02,49000.0,78.3782,78.409,78.3706,78.3859,49000.0
2014-04-08 15:35:00,102.02,102.07,102.0,102.0,24800.0,78.3859,78.4243,78.3706,78.3706,24800.0
2014-04-08 15:40:00,102.01,102.03,101.91,102.01,43300.0,78.3782,78.3936,78.3014,78.3782,43300.0
2014-04-08 15:45:00,102.01,102.02,101.95,101.96,31800.0,78.3782,78.3859,78.3321,78.3398,31800.0
2014-04-08 15:50:00,101.95,101.95,101.65,101.69,57400.0,78.3321,78.3321,78.1016,78.1324,57400.0
2014-04-08 15:55:00,101.68,101.79,101.65,101.73,89700.0,78.1247,78.2092,78.1016,78.1631,89700.0
2014-04-09 09:30:00,99.65,100.45,99.03,100.4,123400.0,76.565,77.1796,76.0886,77.1412,123400.0
2014-04-09 09:35:00,100.34,100.59,99.93,100.59,61000.0,77.0951,77.2872,76.7801,77.2872,61000.0
2014-04-09 09:40:00,100.47,100.59,99.85,99.88,72500.0,77.195,77.2872,76.7186,76.7417,72500.0
2014-04-09 09:45:00,99.89,99.89,99.55,99.68,42900.0,76.7494,76.7494,76.4881,76.588,42900.0
2014-04-09 09:50:00,99.65,99.71,99.42,99.59,71100.0,76.565,76.6111,76.3882,76.5189,71100.0
2014-04-09 09:55:00,99.59,99.93,99.5,99.86,45700.0,76.5189,76.7801,76.4497,76.7263,45700.0
2014-04-09 10:00:00,99.84,99.95,99.82,99.86,35100.0,76.711,76.7955,76.6956,76.7263,35100.0
2014-04-09 10:05:00,99.87,99.88,99.42,99.46,29900.0,76.734,76.7417,76.3882,76.419,29900.0
2014-04-09 10:10:00,99.43,99.6,99.34,99.41,22000.0,76.3959,76.5265,76.3268,76.3806,22000.0
2014-04-09 10:15:00,99.45,99.55,99.37,99.51,25800.0,76.4113,76.4881,76.3498,76.4574,25800.0
2014-04-09 10:20:00,99.53,99.6,99.42,99.58,17000.0,76.4728,76.5265,76.3882,76.5112,17000.0
2014-04-09 10:25:00,99.56,99.67,99.48,99.54,28600.0,76.4958,76.5803,76.4343,76.4804,28600.0
2014-04-09 10:30:00,99.59,99.63,99.43,99.56,21800.0,76.5189,76.5496,76.3959,76.4958,21800.0
2014-04-09 10:35:00,99.56,99.58,99.28,99.3,32000.0,76.4958,76.5112,76.2807,76.296,32000.0
2014-04-09 10:40:00,99.31,99.37,99.26,99.35,23000.0,76.3037,76.3498,76.2653,76.3345,23000.0
2014-04-09 10:45:00,99.35,99.35,99.13,99.15,26200.0,76.3345,76.3345,76.1654,76.1808,26200.0
2014-04-09 10:50:00,99.17,99.5,99.17,99.36,31800.0,76.1962,76.4497,76.1962,76.3421,31800.0
2014-04-09 10:55:00,99.35,99.4,99.23,99.23,23900.0,76.3345,76.3729,76.2423,76.2423,23900.0
2014-04-09 11:00:00,99.22,99.29,99.21,99.22,15200.0,76.2346,76.2884,76.2269,76.2346,15200.0
2014-04-09 11:05:00,99.24,99.37,99.12,99.19,39500.0,76.2499,76.3498,76.1577,76.2115,39500.0
2014-04-09 11:10:00,99.14,99.15,98.82,98.83,39900.0,76.1731,76.1808,75.9272,75.9349,39900.0
2014-04-09 11:15:00,98.85,99.0,98.77,98.77,23300.0,75.9503,76.0655,75.8888,75.8888,23300.0
2014-04-09 11:20:00,98.77,98.96,98.77,98.9,33400.0,75.8888,76.0348,75.8888,75.9887,33400.0
2014-04-09 11:25:00,98.91,98.96,98.89,98.91,28900.0,75.9964,76.0348,75.981,75.9964,28900.0
2014-04-09 11:30:00,98.91,99.0,98.85,98.95,26400.0,75.9964,76.0655,75.9503,76.0271,26400.0
2014-04-09 11:35:00,98.95,99.13,98.95,99.13,24400.0,76.0271,76.1654,76.0271,76.1654,24400.0
2014-04-09 11:40:00,99.14,99.27,99.14,99.24,20400.0,76.1731,76.273,76.1731,76.2499,20400.0
2014-04-09 11:45:00,99.22,99.24,99.14,99.21,17400.0,76.2346,76.2499,76.1731,76.2269,17400.0
2014-04-09 11:50:00,99.21,99.22,99.15,99.19,21000.0,76.2269,76.2346,76.1808,76.2115,21000.0
2014-04-09 11:55:00,99.19,99.22,99.15,99.15,19600.0,76.2115,76.2346,76.1808,76.1808,19600.0
2014-04-09 12:00:00,99.17,99.17,99.03,99.05,21000.0,76.1962,76.1962,76.0886,76.104,21000.0
2014-04-09 12:05:00,99.04,99.06,99.0,99.03,23700.0,76.0963,76.1116,76.0655,76.0886,23700.0
2014-04-09 12:10:00,99.04,99.08,99.03,99.05,25500.0,76.0963,76.127,76.0886,76.104,25500.0
2014-04-09 12:15:00,99.06,99.08,99.03,99.05,14700.0,76.1116,76.127,76.0886,76.104,14700.0
2014-04-09 12:20:00,99.05,99.05,99.02,99.03,27000.0,76.104,76.104,76.0809,76.0886,27000.0
2014-04-09 12:25:00,99.03,99.15,99.01,99.01,26200.0,76.0886,76.1808,76.0732,76.0732,26200.0
2014-04-09 12:30:00,99.05,99.12,99.03,99.11,15300.0,76.104,76.1577,76.0886,76.1501,15300.0
2014-04-09 12:35:00,99.12,99.18,99.09,99.16,23400.0,76.1577,76.2038,76.1347,76.1885,23400.0
2014-04-09 12:40:00,99.15,99.15,99.1,99.12,13000.0,76.1808,76.1808,76.1424,76.1577,13000.0
2014-04-09 12:45:00,99.12,99.17,99.11,99.13,21100.0,76.1577,76.1962,76.1501,76.1654,21100.0
2014-04-09 12:50:00,99.15,99.16,99.03,99.1,18000.0,76.1808,76.1885,76.0886,76.1424,18000.0
2014-04-09 12:55:00,99.09,99.16,99.09,99.15,11800.0,76.1347,76.1885,76.1347,76.1808,11800.0
2014-04-09 13:00:00,99.15,99.16,99.05,99.11,17500.0,76.1808,76.1885,76.104,76.1501,17500.0
2014-04-09 13:05:00,99.11,99.11,99.0,99.0,19100.0,76.1501,76.1501,76.0655,76.0655,19100.0
2014-04-09 13:10:00,99.0,99.04,98.97,99.04,14000.0,76.0655,76.0963,76.0425,76.0963,14000.0
2014-04-09 13:15:00,99.03,99.13,99.02,99.1,18800.0,76.0886,76.1654,76.0809,76.1424,18800.0
2014-04-09 13:20:00,99.1,99.16,99.1,99.15,12000.0,76.1424,76.1885,76.1424,76.1808,12000.0
2014-04-09 13:25:00,99.16,99.16,99.11,99.12,12300.0,76.1885,76.1885,76.1501,76.1577,12300.0
2014-04-09 13:30:00,99.12,99.16,99.09,99.13,15600.0,76.1577,76.1885,76.1347,76.1654,15600.0
2014-04-09 13:35:00,99.12,99.16,99.12,99.15,16400.0,76.1577,76.1885,76.1577,76.1808,16400.0
2014-04-09 13:40:00,99.15,99.15,99.11,99.15,12000.0,76.1808,76.1808,76.1501,76.1808,12000.0
2014-04-09 13:45:00,99.15,99.16,99.11,99.11,15800.0,76.1808,76.1885,76.1501,76.1501,15800.0
2014-04-09 13:50:00,99.12,99.16,99.11,99.13,17100.0,76.1577,76.1885,76.1501,76.1654,17100.0
2014-04-09 13:55:00,99.15,99.15,99.1,99.12,9400.0,76.1808,76.1808,76.1424,76.1577,9400.0
2014-04-09 14:00:00,99.12,99.27,99.12,99.18,35100.0,76.1577,76.273,76.1577,76.2038,35100.0
2014-04-09 14:05:00,99.19,99.29,99.19,99.25,20700.0,76.2115,76.2884,76.2115,76.2576,20700.0
2014-04-09 14:10:00,99.27,99.3,99.2,99.26,13000.0,76.273,76.296,76.2192,76.2653,13000.0
2014-04-09 14:15:00,99.28,99.41,99.27,99.33,36100.0,76.2807,76.3806,76.273,76.3191,36100.0
2014-04-09 14:20:00,99.34,99.44,99.33,99.44,35800.0,76.3268,76.4036,76.3191,76.4036,35800.0
2014-04-09 14:25:00,99.45,99.48,99.28,99.28,20600.0,76.4113,76.4343,76.2807,76.2807,20600.0
2014-04-09 14:30:00,99.3,99.31,99.09,99.1,30800.0,76.296,76.3037,76.1347,76.1424,30800.0
2014-04-09 14:35:00,99.11,99.11,99.03,99.06,20500.0,76.1501,76.1501,76.0886,76.1116,20500.0
2014-04-09 14:40:00,99.08,99.08,98.81,98.81,33300.0,76.127,76.127,75.9196,75.9196,33300.0
2014-04-09 14:45:00,98.8,98.84,98.45,98.45,62300.0,75.9119,75.9426,75.643,75.643,62300.0
2014-04-09 14:50:00,98.46,98.74,98.4,98.58,40600.0,75.6506,75.8658,75.6045,75.7428,40600.0
2014-04-09 14:55:00,98.6,98.93,98.58,98.9,41800.0,75.7582,76.0118,75.7428,75.9887,41800.0
2014-04-09 15:00:00,98.9,99.13,98.87,99.13,29300.0,75.9887,76.1654,75.9657,76.1654,29300.0
2014-04-09 15:05:00,99.13,99.31,99.12,99.23,63600.0,76.1654,76.3037,76.1577,76.2423,63600.0
2014-04-09 15:10:00,99.23,99.38,99.23,99.26,37100.0,76.2423,76.3575,76.2423,76.2653,37100.0
2014-04-09 15:15:00,99.27,99.27,99.17,99.23,23700.0,76.273,76.273,76.1962,76.2423,23700.0
2014-04-09 15:20:00,99.24,99.3,99.23,99.26,40500.0,76.2499,76.296,76.2423,76.2653,40500.0
2014-04-09 15:25:00,99.25,99.3,99.16,99.22,29800.0,76.2576,76.296,76.1885,76.2346,29800.0
2014-04-09 15:30:00,99.23,99.24,99.12,99.17,42500.0,76.2423,76.2499,76.1577,76.1962,42500.0
2014-04-09 15:35:00,99.17,99.3,99.15,99.22,29400.0,76.1962,76.296,76.1808,76.2346,29400.0
2014-04-09 15:40:00,99.22,99.22,99.13,99.13,58900.0,76.2346,76.2346,76.1654,76.1654,58900.0
2014-04-09 15:45:00,99.13,99.17,98.99,99.0,82900.0,76.1654,76.1962,76.0579,76.0655,82900.0
2014-04-09 15:50:00,99.0,99.07,98.97,99.0,109300.0,76.0655,76.1193,76.0425,76.0655,109300.0
2014-04-09 15:55:00,99.0,99.0,98.9,98.91,113800.0,76.0655,76.0655,75.9887,75.9964,113800.0
2014-04-10 09:30:00,98.85,99.58,98.78,99.01,89900.0,75.9503,76.5112,75.8965,76.0732,89900.0
2014-04-10 09:35:00,99.03,99.19,98.68,98.74,44900.0,76.0886,76.2115,75.8197,75.8658,44900.0
2014-04-10 09:40:00,98.75,99.41,98.72,99.4,35600.0,75.8735,76.3806,75.8504,76.3729,35600.0
2014-04-10 09:45:00,99.4,99.43,99.16,99.18,21800.0,76.3729,76.3959,76.1885,76.2038,21800.0
2014-04-10 09:50:00,99.2,99.25,98.89,99.08,18500.0,76.2192,76.2576,75.981,76.127,18500.0
2014-04-10 09:55:00,99.12,99.17,99.06,99.14,18500.0,76.1577,76.1962,76.1116,76.1731,18500.0
2014-04-10 10:00:00,99.19,99.49,99.12,99.48,23300.0,76.2115,76.442,76.1577,76.4343,23300.0
2014-04-10 10:05:00,99.47,99.5,99.21,99.34,31900.0,76.4267,76.4497,76.2269,76.3268,31900.0
2014-04-10 10:10:00,99.38,99.4,99.26,99.33,26600.0,76.3575,76.3729,76.2653,76.3191,26600.0
2014-04-10 10:15:00,99.32,99.4,99.07,99.13,49400.0,76.3114,76.3729,76.1193,76.1654,49400.0
2014-04-10 10:20:00,99.13,99.2,99.06,99.07,22800.0,76.1654,76.2192,76.1116,76.1193,22800.0
2014-04-10 10:25:00,99.12,99.28,99.09,99.28,17300.0,76.1577,76.2807,76.1347,76.2807,17300.0
2014-04-10 10:30:00,99.27,99.37,99.26,99.3,30800.0,76.273,76.3498,76.2653,76.296,30800.0
2014-04-10 10:35:00,99.32,99.32,99.21,99.26,29500.0,76.3114,76.3114,76.2269,76.2653,29500.0
2014-04-10 10:40:00,99.3,99.3,99.02,99.05,30900.0,76.296,76.296,76.0809,76.104,30900.0
2014-04-10 10:45:00,99.07,99.11,98.95,99.11,44600.0,76.1193,76.1501,76.0271,76.1501,44600.0
2014-04-10 10:50:00,99.13,99.23,99.06,99.19,23100.0,76.1654,76.2423,76.1116,76.2115,23100.0
2014-04-10 10:55:00,99.19,99.22,99.07,99.13,12300.0,76.2115,76.2346,76.1193,76.1654,12300.0
2014-04-10 11:00:00,99.12,99.22,99.06,99.21,12600.0,76.1577,76.2346,76.1116,76.2269,12600.0
2014-04-10 11:05:00,99.2,99.2,99.06,99.11,19900.0,76.2192,76.2192,76.1116,76.1501,19900.0
2014-04-10 11:10:00,99.09,99.12,99.05,99.09,17700.0,76.1347,76.1577,76.104,76.1347,17700.0
2014-04-10 11:15:00,99.09,99.14,98.98,99.05,22300.0,76.1347,76.1731,76.0502,76.104,22300.0
2014-04-10 11:20:00,99.05,99.15,99.04,99.14,7300.0,76.104,76.1808,76.0963,76.1731,7300.0
2014-04-10 11:25:00,99.14,99.16,98.88,98.97,15400.0,76.1731,76.1885,75.9733,76.0425,15400.0
2014-04-10 11:30:00,99.0,99.23,99.0,99.21,11600.0,76.0655,76.2423,76.0655,76.2269,11600.0
2014-04-10 11:35:00,99.25,99.42,99.25,99.37,14200.0,76.2576,76.3882,76.2576,76.3498,14200.0
2014-04-10 11:40:00,99.37,99.41,99.24,99.36,15000.0,76.3498,76.3806,76.2499,76.3421,15000.0
2014-04-10 11:45:00,99.36,99.49,99.31,99.31,16500.0,76.3421,76.442,76.3037,76.3037,16500.0
2014-04-10 11:50:00,99.32,99.41,99.31,99.39,7200.0,76.3114,76.3806,76.3037,76.3652,7200.0
2014-04-10 11:55:00,99.39,99.51,99.36,99.48,14100.0,76.3652,76.4574,76.3421,76.4343,14100.0
2014-04-10 12:00:00,99.47,99.55,99.18,99.19,14800.0,76.4267,76.4881,76.2038,76.2115,14800.0
2014-04-10 12:05:00,99.18,99.24,99.17,99.24,6500.0,76.2038,76.2499,76.1962,76.2499,6500.0
2014-04-10 12:10:00,99.24,99.24,99.06,99.18,17700.0,76.2499,76.2499,76.1116,76.2038,17700.0
2014-04-10 12:15:00,99.17,99.26,99.1,99.17,19000.0,76.1962,76.2653,76.1424,76.1962,19000.0
2014-04-10 12:20:00,99.17,99.21,99.11,99.18,11200.0,76.1962,76.2269,76.1501,76.2038,11200.0
2014-04-10 12:25:00,99.19,99.22,99.16,99.2,8900.0,76.2115,76.2346,76.1885,76.2192,8900.0
2014-04-10 12:30:00,99.2,99.2,99.07,99.09,14500.0,76.2192,76.2192,76.1193,76.1347,14500.0
2014-04-10 12:35:00,99.14,99.14,99.03,99.04,7900.0,76.1731,76.1731,76.0886,76.0963,7900.0
2014-04-10 12:40:00,99.04,99.08,98.93,98.97,13400.0,76.0963,76.127,76.0118,76.0425,13400.0
2014-04-10 12:45:00,98.98,99.03,98.93,98.99,9900.0,76.0502,76.0886,76.0118,76.0579,9900.0
2014-04-10 12:50:00,98.99,98.99,98.87,98.95,10000.0,76.0579,76.0579,75.9657,76.0271,10000.0
2014-04-10 12:55:00,98.97,99.01,98.89,98.93,12200.0,76.0425,76.0732,75.981,76.0118,12200.0
2014-04-10 13:00:00,98.93,99.04,98.88,99.04,9100.0,76.0118,76.0963,75.9733,76.0963,9100.0
2014-04-10 13:05:00,99.05,99.11,99.03,99.09,13700.0,76.104,76.1501,76.0886,76.1347,13700.0
2014-04-10 13:10:00,99.08,99.11,98.95,98.95,12000.0,76.127,76.1501,76.0271,76.0271,12000.0
2014-04-10 13:15:00,98.94,98.94,98.76,98.78,10400.0,76.0194,76.0194,75.8811,75.8965,10400.0
2014-04-10 13:20:00,98.77,98.8,98.74,98.76,9100.0,75.8888,75.9119,75.8658,75.8811,9100.0
2014-04-10 13:25:00,98.74,98.89,98.74,98.89,9500.0,75.8658,75.981,75.8658,75.981,9500.0
2014-04-10 13:30:00,98.87,98.94,98.86,98.89,10900.0,75.9657,76.0194,75.958,75.981,10900.0
2014-04-10 13:35:00,98.93,98.98,98.91,98.92,12500.0,76.0118,76.0502,75.9964,76.0041,12500.0
2014-04-10 13:40:00,98.92,99.0,98.89,98.98,12400.0,76.0041,76.0655,75.981,76.0502,12400.0
2014-04-10 13:45:00,98.97,99.03,98.95,98.98,16200.0,76.0425,76.0886,76.0271,76.0502,16200.0
2014-04-10 13:50:00,98.95,99.0,98.89,99.0,10800.0,76.0271,76.0655,75.981,76.0655,10800.0
2014-04-10 13:55:00,99.02,99.05,98.93,99.01,8500.0,76.0809,76.104,76.0118,76.0732,8500.0
2014-04-10 14:00:00,99.0,99.01,98.96,99.0,11900.0,76.0655,76.0732,76.0348,76.0655,11900.0
2014-04-10 14:05:00,99.0,99.11,99.0,99.03,7700.0,76.0655,76.1501,76.0655,76.0886,7700.0
2014-04-10 14:10:00,99.03,99.1,99.01,99.04,17200.0,76.0886,76.1424,76.0732,76.0963,17200.0
2014-04-10 14:15:00,99.05,99.06,98.97,99.01,13200.0,76.104,76.1116,76.0425,76.0732,13200.0
2014-04-10 14:20:00,99.03,99.03,98.97,99.0,12500.0,76.0886,76.0886,76.0425,76.0655,12500.0
2014-04-10 14:25:00,98.99,99.01,98.92,98.92,11300.0,76.0579,76.0732,76.0041,76.0041,11300.0
2014-04-10 14:30:00,98.91,98.94,98.88,98.94,14000.0,75.9964,76.0194,75.9733,76.0194,14000.0
2014-04-10 14:35:00,98.94,98.94,98.87,98.89,13400.0,76.0194,76.0194,75.9657,75.981,13400.0
2014-04-10 14:40:00,98.9,98.96,98.9,98.95,13200.0,75.9887,76.0348,75.9887,76.0271,13200.0
2014-04-10 14:45:00,98.95,98.95,98.69,98.7,14800.0,76.0271,76.0271,75.8274,75.835,14800.0
2014-04-10 14:50:00,98.7,98.76,98.68,98.72,11400.0,75.835,75.8811,75.8197,75.8504,11400.0
2014-04-10 14:55:00,98.72,98.8,98.68,98.8,12900.0,75.8504,75.9119,75.8197,75.9119,12900.0
2014-04-10 15:00:00,98.77,98.78,98.51,98.51,21100.0,75.8888,75.8965,75.6891,75.6891,21100.0
2014-04-10 15:05:00,98.51,98.55,98.38,98.4,15100.0,75.6891,75.7198,75.5892,75.6045,15100.0
2014-04-10 15:10:00,98.37,98.54,98.37,98.52,15700.0,75.5815,75.7121,75.5815,75.6967,15700.0
2014-04-10 15:15:00,98.52,98.68,98.52,98.68,15400.0,75.6967,75.8197,75.6967,75.8197,15400.0
2014-04-10 15:20:00,98.66,98.66,98.47,98.58,19100.0,75.8043,75.8043,75.6583,75.7428,19100.0
2014-04-10 15:25:00,98.55,98.62,98.52,98.61,17600.0,75.7198,75.7736,75.6967,75.7659,17600.0
2014-04-10 15:30:00,98.61,98.74,98.55,98.74,23800.0,75.7659,75.8658,75.7198,75.8658,23800.0
2014-04-10 15:35:00,98.73,98.82,98.73,98.8,19500.0,75.8581,75.9272,75.8581,75.9119,19500.0
2014-04-10 15:40:00,98.79,98.89,98.76,98.89,26500.0,75.9042,75.981,75.8811,75.981,26500.0
2014-04-10 15:45:00,98.88,98.89,98.84,98.85,28600.0,75.9733,75.981,75.9426,75.9503,28600.0
2014-04-10 15:50:00,98.85,98.87,98.81,98.83,33700.0,75.9503,75.9657,75.9196,75.9349,33700.0
2014-04-10 15:55:00,98.83,98.83,98.61,98.62,38800.0,75.9349,75.9349,75.7659,75.7736,38800.0
2014-04-11 09:30:00,98.4,98.89,98.26,98.87,22900.0,75.6045,75.981,75.497,75.9657,22900.0
2014-04-11 09:35:00,98.9,98.95,98.55,98.76,23600.0,75.9887,76.0271,75.7198,75.8811,23600.0
2014-04-11 09:40:00,98.8,98.8,98.58,98.78,9900.0,75.9119,75.9119,75.7428,75.8965,9900.0
2014-04-11 09:45:00,98.78,98.88,98.67,98.78,11300.0,75.8965,75.9733,75.812,75.8965,11300.0
2014-04-11 09:50:00,98.83,98.9,98.66,98.69,17600.0,75.9349,75.9887,75.8043,75.8274,17600.0
2014-04-11 09:55:00,98.64,98.75,98.33,98.33,10000.0,75.7889,75.8735,75.5508,75.5508,10000.0
2014-04-11 10:00:00,98.38,98.5,98.36,98.5,8900.0,75.5892,75.6814,75.5738,75.6814,8900.0
2014-04-11 10:05:00,98.46,98.46,98.35,98.43,6000.0,75.6506,75.6506,75.5661,75.6276,6000.0
2014-04-11 10:10:00,98.41,98.52,98.38,98.46,10800.0,75.6122,75.6967,75.5892,75.6506,10800.0
2014-04-11 10:15:00,98.49,98.69,98.46,98.57,11500.0,75.6737,75.8274,75.6506,75.7352,11500.0
2014-04-11 10:20:00,98.51,98.67,98.43,98.6,11500.0,75.6891,75.812,75.6276,75.7582,11500.0
2014-04-11 10:25:00,98.59,98.6,98.45,98.5,8800.0,75.7505,75.7582,75.643,75.6814,8800.0
2014-04-11 10:30:00,98.47,98.67,98.47,98.67,11700.0,75.6583,75.812,75.6583,75.812,11700.0
2014-04-11 10:35:00,98.7,98.7,98.55,98.55,9400.0,75.835,75.835,75.7198,75.7198,9400.0
2014-04-11 10:40:00,98.53,98.6,98.45,98.55,11700.0,75.7044,75.7582,75.643,75.7198,11700.0
2014-04-11 10:45:00,98.55,98.58,98.48,98.48,8600.0,75.7198,75.7428,75.666,75.666,8600.0
2014-04-11 10:50:00,98.45,98.63,98.4,98.59,8100.0,75.643,75.7813,75.6045,75.7505,8100.0
2014-04-11 10:55:00,98.66,98.7,98.58,98.58,8900.0,75.8043,75.835,75.7428,75.7428,8900.0
2014-04-11 11:00:00,98.59,98.69,98.52,98.56,9200.0,75.7505,75.8274,75.6967,75.7275,9200.0
2014-04-11 11:05:00,98.51,98.57,98.48,98.55,6600.0,75.6891,75.7352,75.666,75.7198,6600.0
2014-04-11 11:10:00,98.57,98.65,98.57,98.62,6600.0,75.7352,75.7966,75.7352,75.7736,6600.0
2014-04-11 11:15:00,98.66,98.66,98.52,98.59,7400.0,75.8043,75.8043,75.6967,75.7505,7400.0
2014-04-11 11:20:00,98.57,98.62,98.48,98.53,5900.0,75.7352,75.7736,75.666,75.7044,5900.0
2014-04-11 11:25:00,98.54,98.55,98.43,98.52,6100.0,75.7121,75.7198,75.6276,75.6967,6100.0
2014-04-11 11:30:00,98.49,98.49,98.39,98.39,5800.0,75.6737,75.6737,75.5969,75.5969,5800.0
2014-04-11 11:35:00,98.38,98.45,98.26,98.3,5200.0,75.5892,75.643,75.497,75.5277,5200.0
2014-04-11 11:40:00,98.35,98.39,98.23,98.23,4000.0,75.5661,75.5969,75.4739,75.4739,4000.0
2014-04-11 11:45:00,98.2,98.24,98.15,98.2,5900.0,75.4509,75.4816,75.4125,75.4509,5900.0
2014-04-11 11:50:00,98.18,98.18,98.12,98.14,6000.0,75.4355,75.4355,75.3894,75.4048,6000.0
2014-04-11 11:55:00,98.13,98.2,98.1,98.18,4800.0,75.3971,75.4509,75.374,75.4355,4800.0
2014-04-11 12:00:00,98.19,98.29,98.16,98.28,10700.0,75.4432,75.52,75.4201,75.5123,10700.0
2014-04-11 12:05:00,98.29,98.34,98.24,98.24,5800.0,75.52,75.5584,75.4816,75.4816,5800.0
2014-04-11 12:10:00,98.27,98.33,98.22,98.22,3700.0,75.5047,75.5508,75.4662,75.4662,3700.0
2014-04-11 12:15:00,98.23,98.28,98.17,98.28,3200.0,75.4739,75.5123,75.4278,75.5123,3200.0
2014-04-11 12:20:00,98.28,98.29,98.18,98.18,3800.0,75.5123,75.52,75.4355,75.4355,3800.0
2014-04-11 12:25:00,98.17,98.17,98.07,98.1,5700.0,75.4278,75.4278,75.351,75.374,5700.0
2014-04-11 12:30:00,98.14,98.28,98.14,98.14,14800.0,75.4048,75.5123,75.4048,75.4048,14800.0
2014-04-11 12:35:00,98.15,98.25,98.14,98.17,5800.0,75.4125,75.4893,75.4048,75.4278,5800.0
2014-04-11 12:40:00,98.16,98.2,98.11,98.18,10200.0,75.4201,75.4509,75.3817,75.4355,10200.0
2014-04-11 12:45:00,98.15,98.23,98.15,98.23,3400.0,75.4125,75.4739,75.4125,75.4739,3400.0
2014-04-11 12:50:00,98.2,98.2,98.08,98.09,5000.0,75.4509,75.4509,75.3587,75.3664,5000.0
2014-04-11 12:55:00,98.12,98.16,98.11,98.16,5800.0,75.3894,75.4201,75.3817,75.4201,5800.0
2014-04-11 13:00:00,98.17,98.18,98.1,98.1,7800.0,75.4278,75.4355,75.374,75.374,7800.0
2014-04-11 13:05:00,98.09,98.11,97.94,98.03,12700.0,75.3664,75.3817,75.2511,75.3203,12700.0
2014-04-11 13:10:00,98.03,98.12,98.01,98.1,7900.0,75.3203,75.3894,75.3049,75.374,7900.0
2014-04-11 13:15:00,98.1,98.13,98.04,98.06,5900.0,75.374,75.3971,75.3279,75.3433,5900.0
2014-04-11 13:20:00,98.06,98.13,98.06,98.1,5000.0,75.3433,75.3971,75.3433,75.374,5000.0
2014-04-11 13:25:00,98.09,98.14,98.07,98.13,7500.0,75.3664,75.4048,75.351,75.3971,7500.0
2014-04-11 13:30:00,98.12,98.2,98.03,98.2,6400.0,75.3894,75.4509,75.3203,75.4509,6400.0
2014-04-11 13:35:00,98.2,98.27,98.13,98.26,9500.0,75.4509,75.5047,75.3971,75.497,9500.0
2014-04-11 13:40:00,98.29,98.37,98.29,98.34,8800.0,75.52,75.5815,75.52,75.5584,8800.0
2014-04-11 13:45:00,98.36,98.41,98.32,98.39,8800.0,75.5738,75.6122,75.5431,75.5969,8800.0
2014-04-11 13:50:00,98.4,98.4,98.35,98.35,9000.0,75.6045,75.6045,75.5661,75.5661,9000.0
2014-04-11 13:55:00,98.36,98.36,98.28,98.32,6900.0,75.5738,75.5738,75.5123,75.5431,6900.0
2014-04-11 14:00:00,98.33,98.46,98.33,98.4,10500.0,75.5508,75.6506,75.5508,75.6045,10500.0
2014-04-11 14:05:00,98.42,98.49,98.41,98.46,7600.0,75.6199,75.6737,75.6122,75.6506,7600.0
2014-04-11 14:10:00,98.46,98.53,98.42,98.53,29300.0,75.6506,75.7044,75.6199,75.7044,29300.0
2014-04-11 14:15:00,98.5,98.61,98.47,98.58,13000.0,75.6814,75.7659,75.6583,75.7428,13000.0
2014-04-11 14:20:00,98.6,98.61,98.48,98.49,10400.0,75.7582,75.7659,75.666,75.6737,10400.0
2014-04-11 14:25:00,98.5,98.57,98.5,98.54,6400.0,75.6814,75.7352,75.6814,75.7121,6400.0
2014-04-11 14:30:00,98.55,98.66,98.54,98.66,10200.0,75.7198,75.8043,75.7121,75.8043,10200.0
2014-04-11 14:35:00,98.67,98.71,98.6,98.6,9700.0,75.812,75.8427,75.7582,75.7582,9700.0
2014-04-11 14:40:00,98.59,98.64,98.53,98.58,12000.0,75.7505,75.7889,75.7044,75.7428,12000.0
2014-04-11 14:45:00,98.6,98.62,98.47,98.47,10200.0,75.7582,75.7736,75.6583,75.6583,10200.0
2014-04-11 14:50:00,98.47,98.59,98.41,98.59,9300.0,75.6583,75.7505,75.6122,75.7505,9300.0
2014-04-11 14:55:00,98.59,98.61,98.52,98.52,8600.0,75.7505,75.7659,75.6967,75.6967,8600.0
2014-04-11 15:00:00,98.54,98.54,98.4,98.42,7600.0,75.7121,75.7121,75.6045,75.6199,7600.0
2014-04-11 15:05:00,98.41,98.59,98.37,98.58,8900.0,75.6122,75.7505,75.5815,75.7428,8900.0
2014-04-11 15:10:00,98.61,98.65,98.57,98.62,19800.0,75.7659,75.7966,75.7352,75.7736,19800.0
2014-04-11 15:15:00,98.62,98.65,98.58,98.62,12900.0,75.7736,75.7966,75.7428,75.7736,12900.0
2014-04-11 15:20:00,98.66,98.74,98.65,98.73,9700.0,75.8043,75.8658,75.7966,75.8581,9700.0
2014-04-11 15:25:00,98.74,98.75,98.69,98.69,12600.0,75.8658,75.8735,75.8274,75.8274,12600.0
2014-04-11 15:30:00,98.7,98.7,98.59,98.6,12000.0,75.835,75.835,75.7505,75.7582,12000.0
2014-04-11 15:35:00,98.6,98.61,98.47,98.52,19400.0,75.7582,75.7659,75.6583,75.6967,19400.0
2014-04-11 15:40:00,98.52,98.61,98.49,98.53,19000.0,75.6967,75.7659,75.6737,75.7044,19000.0
2014-04-11 15:45:00,98.5,98.53,98.41,98.49,23200.0,75.6814,75.7044,75.6122,75.6737,23200.0
2014-04-11 15:50:00,98.49,98.49,98.29,98.32,38000.0,75.6737,75.6737,75.52,75.5431,38000.0
2014-04-11 15:55:00,98.32,98.4,98.3,98.3,57100.0,75.5431,75.6045,75.5277,75.5277,57100.0
2014-04-14 09:30:00,98.49,99.05,98.49,98.97,34700.0,75.6737,76.104,75.6737,76.0425,34700.0
2014-04-14 09:35:00,98.87,99.17,98.81,99.13,12200.0,75.9657,76.1962,75.9196,76.1654,12200.0
2014-04-14 09:40:00,99.13,99.2,98.96,99.05,12700.0,76.1654,76.2192,76.0348,76.104,12700.0
2014-04-14 09:45:00,99.05,99.08,98.86,98.96,10900.0,76.104,76.127,75.958,76.0348,10900.0
2014-04-14 09:50:00,99.02,99.21,98.96,99.13,7000.0,76.0809,76.2269,76.0348,76.1654,7000.0
2014-04-14 09:55:00,99.2,99.38,99.11,99.11,7600.0,76.2192,76.3575,76.1501,76.1501,7600.0
2014-04-14 10:00:00,99.09,99.25,99.08,99.2,7600.0,76.1347,76.2576,76.127,76.2192,7600.0
2014-04-14 10:05:00,99.21,99.23,99.03,99.12,16200.0,76.2269,76.2423,76.0886,76.1577,16200.0
2014-04-14 10:10:00,99.1,99.12,99.02,99.02,4700.0,76.1424,76.1577,76.0809,76.0809,4700.0
2014-04-14 10:15:00,99.0,99.11,98.95,99.09,11800.0,76.0655,76.1501,76.0271,76.1347,11800.0
2014-04-14 10:20:00,99.06,99.11,99.02,99.1,5500.0,76.1116,76.1501,76.0809,76.1424,5500.0
2014-04-14 10:25:00,99.11,99.13,99.02,99.02,4500.0,76.1501,76.1654,76.0809,76.0809,4500.0
2014-04-14 10:30:00,99.02,99.07,98.98,99.07,5100.0,76.0809,76.1193,76.0502,76.1193,5100.0
2014-04-14 10:35:00,99.03,99.08,98.99,99.05,2800.0,76.0886,76.127,76.0579,76.104,2800.0
2014-04-14 10:40:00,99.07,99.07,98.9,98.95,8700.0,76.1193,76.1193,75.9887,76.0271,8700.0
2014-04-14 10:45:00,98.98,99.05,98.98,99.01,1300.0,76.0502,76.104,76.0502,76.0732,1300.0
2014-04-14 10:50:00,98.96,98.99,98.87,98.88,10800.0,76.0348,76.0579,75.9657,75.9733,10800.0
2014-04-14 10:55:00,98.87,98.98,98.87,98.94,4000.0,75.9657,76.0502,75.9657,76.0194,4000.0
2014-04-14 11:00:00,98.95,99.03,98.92,99.03,3000.0,76.0271,76.0886,76.0041,76.0886,3000.0
2014-04-14 11:05:00,99.03,99.1,98.99,99.1,4400.0,76.0886,76.1424,76.0579,76.1424,4400.0
2014-04-14 11:10:00,99.06,99.1,99.01,99.1,6000.0,76.1116,76.1424,76.0732,76.1424,6000.0
2014-04-14 11:15:00,99.09,99.11,98.99,99.03,5100.0,76.1347,76.1501,76.0579,76.0886,5100.0
2014-04-14 11:20:00,99.03,99.09,99.02,99.08,8300.0,76.0886,76.1347,76.0809,76.127,8300.0
2014-04-14 11:25:00,99.15,99.16,99.02,99.12,10000.0,76.1808,76.1885,76.0809,76.1577,10000.0
2014-04-14 11:30:00,99.09,99.23,99.06,99.21,8900.0,76.1347,76.2423,76.1116,76.2269,8900.0
2014-04-14 11:35:00,99.21,99.25,99.18,99.21,2700.0,76.2269,76.2576,76.2038,76.2269,2700.0
2014-04-14 11:40:00,99.23,99.27,99.18,99.26,2900.0,76.2423,76.273,76.2038,76.2653,2900.0
2014-04-14 11:45:00,99.24,99.26,99.13,99.21,4600.0,76.2499,76.2653,76.1654,76.2269,4600.0
2014-04-14 11:50:00,99.22,99.27,99.05,99.09,19100.0,76.2346,76.273,76.104,76.1347,19100.0
2014-04-14 11:55:00,99.1,99.15,99.08,99.14,3300.0,76.1424,76.1808,76.127,76.1731,3300.0
2014-04-14 12:00:00,99.15,99.22,99.13,99.18,4800.0,76.1808,76.2346,76.1654,76.2038,4800.0
2014-04-14 12:05:00,99.18,99.27,99.18,99.27,5700.0,76.2038,76.273,76.2038,76.273,5700.0
2014-04-14 12:10:00,99.28,99.37,99.27,99.27,8800.0,76.2807,76.3498,76.273,76.273,8800.0
2014-04-14 12:15:00,99.25,99.37,99.25,99.37,3400.0,76.2576,76.3498,76.2576,76.3498,3400.0
2014-04-14 12:20:00,99.33,99.33,99.23,99.3,2300.0,76.3191,76.3191,76.2423,76.296,2300.0
2014-04-14 12:25:00,99.33,99.35,99.3,99.35,4000.0,76.3191,76.3345,76.296,76.3345,4000.0
2014-04-14 12:30:00,99.36,99.48,99.33,99.42,4800.0,76.3421,76.4343,76.3191,76.3882,4800.0
2014-04-14 12:35:00,99.44,99.54,99.43,99.48,11200.0,76.4036,76.4804,76.3959,76.4343,11200.0
2014-04-14 12:40:00,99.48,99.55,99.48,99.53,6900.0,76.4343,76.4881,76.4343,76.4728,6900.0
2014-04-14 12:45:00,99.51,99.57,99.51,99.57,4400.0,76.4574,76.5035,76.4574,76.5035,4400.0
2014-04-14 12:50:00,99.57,99.6,99.55,99.6,3100.0,76.5035,76.5265,76.4881,76.5265,3100.0
2014-04-14 12:55:00,99.58,99.62,99.55,99.55,2800.0,76.5112,76.5419,76.4881,76.4881,2800.0
2014-04-14 13:00:00,99.56,99.57,99.5,99.5,2700.0,76.4958,76.5035,76.4497,76.4497,2700.0
2014-04-14 13:05:00,99.51,99.53,99.48,99.51,2900.0,76.4574,76.4728,76.4343,76.4574,2900.0
2014-04-14 13:10:00,99.47,99.48,99.43,99.43,2200.0,76.4267,76.4343,76.3959,76.3959,2200.0
2014-04-14 13:15:00,99.43,99.43,99.28,99.32,8600.0,76.3959,76.3959,76.2807,76.3114,8600.0
2014-04-14 13:20:00,99.32,99.34,99.22,99.26,4300.0,76.3114,76.3268,76.2346,76.2653,4300.0
2014-04-14 13:25:00,99.26,99.27,99.22,99.22,3900.0,76.2653,76.273,76.2346,76.2346,3900.0
2014-04-14 13:30:00,99.22,99.28,99.16,99.23,8800.0,76.2346,76.2807,76.1885,76.2423,8800.0
2014-04-14 13:35:00,99.23,99.35,99.16,99.31,9000.0,76.2423,76.3345,76.1885,76.3037,9000.0
2014-04-14 13:40:00,99.29,99.34,99.29,99.3,2600.0,76.2884,76.3268,76.2884,76.296,2600.0
2014-04-14 13:45:00,99.29,99.33,99.23,99.24,4700.0,76.2884,76.3191,76.2423,76.2499,4700.0
2014-04-14 13:50:00,99.23,99.23,99.14,99.17,2300.0,76.2423,76.2423,76.1731,76.1962,2300.0
2014-04-14 13:55:00,99.17,99.19,99.16,99.18,1000.0,76.1962,76.2115,76.1885,76.2038,1000.0
2014-04-14 14:00:00,99.15,99.17,99.1,99.14,9700.0,76.1808,76.1962,76.1424,76.1731,9700.0
2014-04-14 14:05:00,99.13,99.19,99.13,99.13,3700.0,76.1654,76.2115,76.1654,76.1654,3700.0
2014-04-14 14:10:00,99.12,99.14,99.1,99.11,3800.0,76.1577,76.1731,76.1424,76.1501,3800.0
2014-04-14 14:15:00,99.1,99.1,99.0,99.0,10600.0,76.1424,76.1424,76.0655,76.0655,10600.0
2014-04-14 14:20:00,99.0,99.01,98.87,98.88,5400.0,76.0655,76.0732,75.9657,75.9733,5400.0
2014-04-14 14:25:00,98.87,98.89,98.77,98.78,13800.0,75.9657,75.981,75.8888,75.8965,13800.0
2014-04-14 14:30:00,98.78,98.79,98.72,98.76,8000.0,75.8965,75.9042,75.8504,75.8811,8000.0
2014-04-14 14:35:00,98.76,98.87,98.76,98.85,6100.0,75.8811,75.9657,75.8811,75.9503,6100.0
2014-04-14 14:40:00,98.83,98.84,98.78,98.79,6100.0,75.9349,75.9426,75.8965,75.9042,6100.0
2014-04-14 14:45:00,98.77,98.87,98.77,98.85,3500.0,75.8888,75.9657,75.8888,75.9503,3500.0
2014-04-14 14:50:00,98.84,98.86,98.78,98.86,4300.0,75.9426,75.958,75.8965,75.958,4300.0
2014-04-14 14:55:00,98.84,98.84,98.77,98.82,3400.0,75.9426,75.9426,75.8888,75.9272,3400.0
2014-04-14 15:00:00,98.81,98.81,98.63,98.68,3100.0,75.9196,75.9196,75.7813,75.8197,3100.0
2014-04-14 15:05:00,98.65,98.68,98.58,98.61,4300.0,75.7966,75.8197,75.7428,75.7659,4300.0
2014-04-14 15:10:00,98.57,98.64,98.4,98.43,6900.0,75.7352,75.7889,75.6045,75.6276,6900.0
2014-04-14 15:15:00,98.45,98.52,98.42,98.5,8300.0,75.643,75.6967,75.6199,75.6814,8300.0
2014-04-14 15:20:00,98.5,98.62,98.46,98.6,8600.0,75.6814,75.7736,75.6506,75.7582,8600.0
2014-04-14 15:25:00,98.6,98.67,98.55,98.67,5900.0,75.7582,75.812,75.7198,75.812,5900.0
2014-04-14 15:30:00,98.67,98.73,98.67,98.71,9800.0,75.812,75.8581,75.812,75.8427,9800.0
2014-04-14 15:35:00,98.71,98.9,98.68,98.87,14100.0,75.8427,75.9887,75.8197,75.9657,14100.0
2014-04-14 15:40:00,98.89,98.94,98.86,98.93,11500.0,75.981,76.0194,75.958,76.0118,11500.0
2014-04-14 15:45:00,98.92,99.01,98.9,98.97,10200.0,76.0041,76.0732,75.9887,76.0425,10200.0
2014-04-14 15:50:00,98.95,99.1,98.95,99.03,20200.0,76.0271,76.1424,76.0271,76.0886,20200.0
2014-04-14 15:55:00,99.03,99.16,99.01,99.13,30400.0,76.0886,76.1885,76.0732,76.1654,30400.0
2014-04-15 09:30:00,99.28,99.33,98.95,98.95,13200.0,76.2807,76.3191,76.0271,76.0271,13200.0
2014-04-15 09:35:00,98.99,99.25,98.89,99.12,12200.0,76.0579,76.2576,75.981,76.1577,12200.0
2014-04-15 09:40:00,99.17,99.41,99.01,99.32,8200.0,76.1962,76.3806,76.0732,76.3114,8200.0
2014-04-15 09:45:00,99.32,99.32,99.2,99.24,15800.0,76.3114,76.3114,76.2192,76.2499,15800.0
2014-04-15 09:50:00,99.19,99.3,99.02,99.26,3600.0,76.2115,76.296,76.0809,76.2653,3600.0
2014-04-15 09:55:00,99.38,99.49,99.32,99.45,8400.0,76.3575,76.442,76.3114,76.4113,8400.0
2014-04-15 10:00:00,99.46,99.47,99.25,99.33,8900.0,76.419,76.4267,76.2576,76.3191,8900.0
2014-04-15 10:05:00,99.3,99.32,99.16,99.32,6800.0,76.296,76.3114,76.1885,76.3114,6800.0
2014-04-15 10:10:00,99.26,99.43,99.13,99.14,7100.0,76.2653,76.3959,76.1654,76.1731,7100.0
2014-04-15 10:15:00,99.11,99.21,99.03,99.15,7800.0,76.1501,76.2269,76.0886,76.1808,7800.0
2014-04-15 10:20:00,99.12,99.2,99.06,99.13,15100.0,76.1577,76.2192,76.1116,76.1654,15100.0
2014-04-15 10:25:00,99.1,99.17,99.08,99.1,21400.0,76.1424,76.1962,76.127,76.1424,21400.0
2014-04-15 10:30:00,99.1,99.24,99.08,99.24,15100.0,76.1424,76.2499,76.127,76.2499,15100.0
2014-04-15 10:35:00,99.23,99.38,99.22,99.38,5000.0,76.2423,76.3575,76.2346,76.3575,5000.0
2014-04-15 10:40:00,99.39,99.59,99.39,99.59,7300.0,76.3652,76.5189,76.3652,76.5189,7300.0
2014-04-15 10:45:00,99.56,99.56,99.47,99.52,4200.0,76.4958,76.4958,76.4267,76.4651,4200.0
2014-04-15 10:50:00,99.53,99.56,99.36,99.42,3800.0,76.4728,76.4958,76.3421,76.3882,3800.0
2014-04-15 10:55:00,99.38,99.46,99.27,99.34,30300.0,76.3575,76.419,76.273,76.3268,30300.0
2014-04-15 11:00:00,99.33,99.33,99.13,99.22,9900.0,76.3191,76.3191,76.1654,76.2346,9900.0
2014-04-15 11:05:00,99.24,99.41,99.23,99.27,6300.0,76.2499,76.3806,76.2423,76.273,6300.0
2014-04-15 11:10:00,99.25,99.32,99.21,99.23,4900.0,76.2576,76.3114,76.2269,76.2423,4900.0
2014-04-15 11:15:00,99.21,99.28,99.15,99.22,2900.0,76.2269,76.2807,76.1808,76.2346,2900.0
2014-04-15 11:20:00,99.2,99.44,99.2,99.42,21700.0,76.2192,76.4036,76.2192,76.3882,21700.0
2014-04-15 11:25:00,99.44,99.49,99.35,99.47,12300.0,76.4036,76.442,76.3345,76.4267,12300.0
2014-04-15 11:30:00,99.45,99.48,99.38,99.4,8600.0,76.4113,76.4343,76.3575,76.3729,8600.0
2014-04-15 11:35:00,99.4,99.49,99.39,99.43,5900.0,76.3729,76.442,76.3652,76.3959,5900.0
2014-04-15 11:40:00,99.41,99.48,99.34,99.42,8700.0,76.3806,76.4343,76.3268,76.3882,8700.0
2014-04-15 11:45:00,99.38,99.41,99.21,99.22,5800.0,76.3575,76.3806,76.2269,76.2346,5800.0
2014-04-15 11:50:00,99.23,99.29,99.09,99.2,6300.0,76.2423,76.2884,76.1347,76.2192,6300.0
2014-04-15 11:55:00,99.23,99.27,99.1,99.27,9600.0,76.2423,76.273,76.1424,76.273,9600.0
2014-04-15 12:00:00,99.26,99.27,99.16,99.21,9200.0,76.2653,76.273,76.1885,76.2269,9200.0
2014-04-15 12:05:00,99.2,99.23,99.09,99.14,9200.0,76.2192,76.2423,76.1347,76.1731,9200.0
2014-04-15 12:10:00,99.17,99.18,99.1,99.16,8100.0,76.1962,76.2038,76.1424,76.1885,8100.0
2014-04-15 12:15:00,99.13,99.16,99.08,99.16,24300.0,76.1654,76.1885,76.127,76.1885,24300.0
2014-04-15 12:20:00,99.16,99.2,99.08,99.15,13300.0,76.1885,76.2192,76.127,76.1808,13300.0
2014-04-15 12:25:00,99.15,99.19,99.11,99.14,7800.0,76.1808,76.2115,76.1501,76.1731,7800.0
2014-04-15 12:30:00,99.1,99.15,99.09,99.1,5900.0,76.1424,76.1808,76.1347,76.1424,5900.0
2014-04-15 12:35:00,99.12,99.18,99.1,99.13,5300.0,76.1577,76.2038,76.1424,76.1654,5300.0
2014-04-15 12:40:00,99.12,99.16,99.1,99.1,5700.0,76.1577,76.1885,76.1424,76.1424,5700.0
2014-04-15 12:45:00,99.11,99.13,98.96,98.99,4000.0,76.1501,76.1654,76.0348,76.0579,4000.0
2014-04-15 12:50:00,98.98,98.98,98.91,98.95,4100.0,76.0502,76.0502,75.9964,76.0271,4100.0
2014-04-15 12:55:00,98.96,98.96,98.86,98.86,5600.0,76.0348,76.0348,75.958,75.958,5600.0
2014-04-15 13:00:00,98.84,98.95,98.75,98.95,7100.0,75.9426,76.0271,75.8735,76.0271,7100.0
2014-04-15 13:05:00,98.92,98.95,98.9,98.91,3800.0,76.0041,76.0271,75.9887,75.9964,3800.0
2014-04-15 13:10:00,98.9,98.91,98.82,98.86,5400.0,75.9887,75.9964,75.9272,75.958,5400.0
2014-04-15 13:15:00,98.87,98.92,98.85,98.85,4000.0,75.9657,76.0041,75.9503,75.9503,4000.0
2014-04-15 13:20:00,98.89,98.99,98.89,98.99,21700.0,75.981,76.0579,75.981,76.0579,21700.0
2014-04-15 13:25:00,98.98,98.98,98.89,98.96,6900.0,76.0502,76.0502,75.981,76.0348,6900.0
2014-04-15 13:30:00,98.97,98.98,98.87,98.91,17400.0,76.0425,76.0502,75.9657,75.9964,17400.0
2014-04-15 13:35:00,98.91,99.07,98.91,99.07,7100.0,75.9964,76.1193,75.9964,76.1193,7100.0
2014-04-15 13:40:00,99.07,99.13,99.04,99.08,6500.0,76.1193,76.1654,76.0963,76.127,6500.0
2014-04-15 13:45:00,99.07,99.08,99.01,99.02,5100.0,76.1193,76.127,76.0732,76.0809,5100.0
2014-04-15 13:50:00,99.04,99.05,98.96,99.0,6500.0,76.0963,76.104,76.0348,76.0655,6500.0
2014-04-15 13:55:00,98.99,99.14,98.97,99.12,7400.0,76.0579,76.1731,76.0425,76.1577,7400.0
2014-04-15 14:00:00,99.11,99.19,99.07,99.17,6700.0,76.1501,76.2115,76.1193,76.1962,6700.0
2014-04-15 14:05:00,99.2,99.23,99.14,99.16,5900.0,76.2192,76.2423,76.1731,76.1885,5900.0
2014-04-15 14:10:00,99.16,99.27,99.16,99.23,4300.0,76.1885,76.273,76.1885,76.2423,4300.0
2014-04-15 14:15:00,99.23,99.25,99.14,99.17,5500.0,76.2423,76.2576,76.1731,76.1962,5500.0
2014-04-15 14:20:00,99.17,99.21,99.1,99.21,4600.0,76.1962,76.2269,76.1424,76.2269,4600.0
2014-04-15 14:25:00,99.2,99.28,99.2,99.24,6000.0,76.2192,76.2807,76.2192,76.2499,6000.0
2014-04-15 14:30:00,99.24,99.36,99.23,99.36,8200.0,76.2499,76.3421,76.2423,76.3421,8200.0
2014-04-15 14:35:00,99.33,99.34,99.25,99.3,7100.0,76.3191,76.3268,76.2576,76.296,7100.0
2014-04-15 14:40:00,99.29,99.36,99.26,99.29,9400.0,76.2884,76.3421,76.2653,76.2884,9400.0
2014-04-15 14:45:00,99.3,99.38,99.26,99.26,6300.0,76.296,76.3575,76.2653,76.2653,6300.0
2014-04-15 14:50:00,99.27,99.31,99.27,99.3,5600.0,76.273,76.3037,76.273,76.296,5600.0
2014-04-15 14:55:00,99.3,99.32,99.25,99.3,8200.0,76.296,76.3114,76.2576,76.296,8200.0
2014-04-15 15:00:00,99.32,99.36,99.31,99.34,5500.0,76.3114,76.3421,76.3037,76.3268,5500.0
2014-04-15 15:05:00,99.34,99.34,99.27,99.31,8600.0,76.3268,76.3268,76.273,76.3037,8600.0
2014-04-15 15:10:00,99.32,99.43,99.32,99.43,12900.0,76.3114,76.3959,76.3114,76.3959,12900.0
2014-04-15 15:15:00,99.42,99.6,99.42,99.6,13400.0,76.3882,76.5265,76.3882,76.5265,13400.0
2014-04-15 15:20:00,99.6,99.61,99.49,99.52,12300.0,76.5265,76.5342,76.442,76.4651,12300.0
2014-04-15 15:25:00,99.52,99.52,99.43,99.51,7900.0,76.4651,76.4651,76.3959,76.4574,7900.0
2014-04-15 15:30:00,99.51,99.52,99.42,99.47,12500.0,76.4574,76.4651,76.3882,76.4267,12500.0
2014-04-15 15:35:00,99.47,99.47,99.38,99.4,14400.0,76.4267,76.4267,76.3575,76.3729,14400.0
2014-04-15 15:40:00,99.41,99.42,99.37,99.41,14300.0,76.3806,76.3882,76.3498,76.3806,14300.0
2014-04-15 15:45:00,99.41,99.53,99.41,99.48,25900.0,76.3806,76.4728,76.3806,76.4343,25900.0
2014-04-15 15:50:00,99.49,99.55,99.47,99.49,21600.0,76.442,76.4881,76.4267,76.442,21600.0
2014-04-15 15:55:00,99.5,99.52,99.43,99.5,32600.0,76.4497,76.4651,76.3959,76.4497,32600.0
2014-04-16 09:30:00,99.93,99.98,99.47,99.47,22000.0,76.7801,76.8185,76.4267,76.4267,22000.0
2014-04-16 09:35:00,99.59,100.32,99.59,100.28,19900.0,76.5189,77.0798,76.5189,77.049,19900.0
2014-04-16 09:40:00,100.2,100.3,100.14,100.24,2500.0,76.9876,77.0644,76.9415,77.0183,2500.0
2014-04-16 09:45:00,100.06,100.1,99.89,99.89,2600.0,76.88,76.9107,76.7494,76.7494,2600.0
2014-04-16 09:50:00,99.84,100.0,99.84,99.92,17200.0,76.711,76.8339,76.711,76.7724,17200.0
2014-04-16 09:55:00,99.97,100.13,99.97,100.03,5200.0,76.8108,76.9338,76.8108,76.8569,5200.0
2014-04-16 10:00:00,100.04,100.12,99.96,99.97,10100.0,76.8646,76.9261,76.8032,76.8108,10100.0
2014-04-16 10:05:00,99.99,100.1,99.96,100.07,3800.0,76.8262,76.9107,76.8032,76.8877,3800.0
2014-04-16 10:10:00,100.11,100.12,100.09,100.12,2100.0,76.9184,76.9261,76.903,76.9261,2100.0
2014-04-16 10:15:00,100.11,100.26,100.11,100.26,2300.0,76.9184,77.0337,76.9184,77.0337,2300.0
2014-04-16 10:20:00,100.27,100.35,100.22,100.23,5400.0,77.0413,77.1028,77.0029,77.0106,5400.0
2014-04-16 10:25:00,100.24,100.31,100.2,100.29,3100.0,77.0183,77.0721,76.9876,77.0567,3100.0
2014-04-16 10:30:00,100.3,100.33,100.22,100.27,4400.0,77.0644,77.0874,77.0029,77.0413,4400.0
2014-04-16 10:35:00,100.27,100.36,100.27,100.3,3100.0,77.0413,77.1105,77.0413,77.0644,3100.0
2014-04-16 10:40:00,100.28,100.28,100.22,100.28,3900.0,77.049,77.049,77.0029,77.049,3900.0
2014-04-16 10:45:00,100.27,100.29,100.24,100.29,4600.0,77.0413,77.0567,77.0183,77.0567,4600.0
2014-04-16 10:50:00,100.27,100.34,100.23,100.24,1500.0,77.0413,77.0951,77.0106,77.0183,1500.0
2014-04-16 10:55:00,100.25,100.29,100.19,100.19,7500.0,77.026,77.0567,76.9799,76.9799,7500.0
2014-04-16 11:00:00,100.17,100.2,100.13,100.14,20000.0,76.9645,76.9876,76.9338,76.9415,20000.0
2014-04-16 11:05:00,100.15,100.18,100.09,100.09,6400.0,76.9491,76.9722,76.903,76.903,6400.0
2014-04-16 11:10:00,100.11,100.12,100.09,100.11,1700.0,76.9184,76.9261,76.903,76.9184,1700.0
2014-04-16 11:15:00,100.11,100.16,100.07,100.14,3100.0,76.9184,76.9568,76.8877,76.9415,3100.0
2014-04-16 11:20:00,100.16,100.21,100.16,100.16,3600.0,76.9568,76.9952,76.9568,76.9568,3600.0
2014-04-16 11:25:00,100.16,100.21,100.13,100.18,1700.0,76.9568,76.9952,76.9338,76.9722,1700.0
2014-04-16 11:30:00,100.18,100.2,100.15,100.15,3200.0,76.9722,76.9876,76.9491,76.9491,3200.0
2014-04-16 11:35:00,100.17,100.27,100.17,100.27,2900.0,76.9645,77.0413,76.9645,77.0413,2900.0
2014-04-16 11:40:00,100.27,100.29,100.22,100.29,3200.0,77.0413,77.0567,77.0029,77.0567,3200.0
2014-04-16 11:45:00,100.27,100.29,100.23,100.25,2300.0,77.0413,77.0567,77.0106,77.026,2300.0
2014-04-16 11:50:00,100.25,100.35,100.25,100.32,3900.0,77.026,77.1028,77.026,77.0798,3900.0
2014-04-16 11:55:00,100.3,100.32,100.25,100.3,1800.0,77.0644,77.0798,77.026,77.0644,1800.0
2014-04-16 12:00:00,100.28,100.29,100.26,100.29,2400.0,77.049,77.0567,77.0337,77.0567,2400.0
2014-04-16 12:05:00,100.29,100.37,100.29,100.33,3300.0,77.0567,77.1182,77.0567,77.0874,3300.0
2014-04-16 12:10:00,100.35,100.38,100.34,100.35,1600.0,77.1028,77.1259,77.0951,77.1028,1600.0
2014-04-16 12:15:00,100.36,100.38,100.34,100.35,1400.0,77.1105,77.1259,77.0951,77.1028,1400.0
2014-04-16 12:20:00,100.35,100.35,100.33,100.34,2000.0,77.1028,77.1028,77.0874,77.0951,2000.0
2014-04-16 12:25:00,100.36,100.44,100.35,100.35,3900.0,77.1105,77.172,77.1028,77.1028,3900.0
2014-04-16 12:30:00,100.37,100.37,100.31,100.34,3200.0,77.1182,77.1182,77.0721,77.0951,3200.0
2014-04-16 12:35:00,100.31,100.31,100.28,100.29,3100.0,77.0721,77.0721,77.049,77.0567,3100.0
2014-04-16 12:40:00,100.31,100.33,100.29,100.31,2400.0,77.0721,77.0874,77.0567,77.0721,2400.0
2014-04-16 12:45:00,100.32,100.34,100.3,100.33,1700.0,77.0798,77.0951,77.0644,77.0874,1700.0
2014-04-16 12:50:00,100.32,100.35,100.31,100.33,4300.0,77.0798,77.1028,77.0721,77.0874,4300.0
2014-04-16 12:55:00,100.33,100.37,100.28,100.28,4300.0,77.0874,77.1182,77.049,77.049,4300.0
2014-04-16 13:00:00,100.26,100.39,100.26,100.32,2800.0,77.0337,77.1335,77.0337,77.0798,2800.0
2014-04-16 13:05:00,100.33,100.38,100.26,100.38,3400.0,77.0874,77.1259,77.0337,77.1259,3400.0
2014-04-16 13:10:00,100.35,100.35,100.26,100.32,3300.0,77.1028,77.1028,77.0337,77.0798,3300.0
2014-04-16 13:15:00,100.35,100.42,100.35,100.38,3000.0,77.1028,77.1566,77.1028,77.1259,3000.0
2014-04-16 13:20:00,100.37,100.4,100.33,100.4,3100.0,77.1182,77.1412,77.0874,77.1412,3100.0
2014-04-16 13:25:00,100.38,100.41,100.31,100.33,3000.0,77.1259,77.1489,77.0721,77.0874,3000.0
2014-04-16 13:30:00,100.32,100.33,100.22,100.24,7000.0,77.0798,77.0874,77.0029,77.0183,7000.0
2014-04-16 13:35:00,100.22,100.3,100.21,100.25,2800.0,77.0029,77.0644,76.9952,77.026,2800.0
2014-04-16 13:40:00,100.27,100.29,100.22,100.27,2100.0,77.0413,77.0567,77.0029,77.0413,2100.0
2014-04-16 13:45:00,100.26,100.4,100.26,100.35,3700.0,77.0337,77.1412,77.0337,77.1028,3700.0
2014-04-16 13:50:00,100.35,100.4,100.31,100.35,4800.0,77.1028,77.1412,77.0721,77.1028,4800.0
2014-04-16 13:55:00,100.32,100.45,100.31,100.45,4500.0,77.0798,77.1796,77.0721,77.1796,4500.0
2014-04-16 14:00:00,100.43,100.44,100.38,100.4,2400.0,77.1643,77.172,77.1259,77.1412,2400.0
2014-04-16 14:05:00,100.39,100.45,100.39,100.45,5700.0,77.1335,77.1796,77.1335,77.1796,5700.0
2014-04-16 14:10:00,100.46,100.5,100.4,100.4,6500.0,77.1873,77.2181,77.1412,77.1412,6500.0
2014-04-16 14:15:00,100.39,100.41,100.3,100.35,3300.0,77.1335,77.1489,77.0644,77.1028,3300.0
2014-04-16 14:20:00,100.35,100.35,100.28,100.34,2700.0,77.1028,77.1028,77.049,77.0951,2700.0
2014-04-16 14:25:00,100.34,100.39,100.34,100.35,2500.0,77.0951,77.1335,77.0951,77.1028,2500.0
2014-04-16 14:30:00,100.38,100.46,100.35,100.43,4700.0,77.1259,77.1873,77.1028,77.1643,4700.0
2014-04-16 14:35:00,100.42,100.46,100.42,100.46,1600.0,77.1566,77.1873,77.1566,77.1873,1600.0
2014-04-16 14:40:00,100.44,100.44,100.4,100.4,5900.0,77.172,77.172,77.1412,77.1412,5900.0
2014-04-16 14:45:00,100.41,100.42,100.39,100.39,4300.0,77.1489,77.1566,77.1335,77.1335,4300.0
2014-04-16 14:50:00,100.4,100.48,100.4,100.43,6200.0,77.1412,77.2027,77.1412,77.1643,6200.0
2014-04-16 14:55:00,100.46,100.46,100.41,100.44,5000.0,77.1873,77.1873,77.1489,77.172,5000.0
2014-04-16 15:00:00,100.43,100.45,100.4,100.45,4200.0,77.1643,77.1796,77.1412,77.1796,4200.0
2014-04-16 15:05:00,100.45,100.45,100.41,100.42,6200.0,77.1796,77.1796,77.1489,77.1566,6200.0
2014-04-16 15:10:00,100.43,100.48,100.43,100.46,7900.0,77.1643,77.2027,77.1643,77.1873,7900.0
2014-04-16 15:15:00,100.47,100.49,100.41,100.45,15800.0,77.195,77.2104,77.1489,77.1796,15800.0
2014-04-16 15:20:00,100.46,100.46,100.36,100.41,14500.0,77.1873,77.1873,77.1105,77.1489,14500.0
2014-04-16 15:25:00,100.42,100.45,100.39,100.41,3800.0,77.1566,77.1796,77.1335,77.1489,3800.0
2014-04-16 15:30:00,100.42,100.42,100.36,100.38,8400.0,77.1566,77.1566,77.1105,77.1259,8400.0
2014-04-16 15:35:00,100.37,100.44,100.36,100.42,12700.0,77.1182,77.172,77.1105,77.1566,12700.0
2014-04-16 15:40:00,100.41,100.47,100.4,100.47,15400.0,77.1489,77.195,77.1412,77.195,15400.0
2014-04-16 15:45:00,100.46,100.46,100.42,100.45,19100.0,77.1873,77.1873,77.1566,77.1796,19100.0
2014-04-16 15:50:00,100.43,100.5,100.43,100.47,19600.0,77.1643,77.2181,77.1643,77.195,19600.0
2014-04-16 15:55:00,100.47,100.49,100.42,100.47,60800.0,77.195,77.2104,77.1566,77.195,60800.0
2014-04-17 09:30:00,100.34,100.45,100.24,100.24,54200.0,77.0951,77.1796,77.0183,77.0183,54200.0
2014-04-17 09:35:00,100.21,100.3,100.09,100.3,3000.0,76.9952,77.0644,76.903,77.0644,3000.0
2014-04-17 09:40:00,100.2,100.21,100.03,100.13,5800.0,76.9876,76.9952,76.8569,76.9338,5800.0
2014-04-17 09:45:00,100.09,100.17,100.06,100.08,3400.0,76.903,76.9645,76.88,76.8954,3400.0
2014-04-17 09:50:00,100.04,100.23,100.04,100.21,6600.0,76.8646,77.0106,76.8646,76.9952,6600.0
2014-04-17 09:55:00,100.17,100.17,99.84,100.1,8800.0,76.9645,76.9645,76.711,76.9107,8800.0
2014-04-17 10:00:00,100.11,100.14,99.95,100.0,3200.0,76.9184,76.9415,76.7955,76.8339,3200.0
2014-04-17 10:05:00,100.0,100.11,99.88,100.11,3800.0,76.8339,76.9184,76.7417,76.9184,3800.0
2014-04-17 10:10:00,100.09,100.25,100.09,100.24,3200.0,76.903,77.026,76.903,77.0183,3200.0
2014-04-17 10:15:00,100.27,100.33,100.1,100.1,12200.0,77.0413,77.0874,76.9107,76.9107,12200.0
2014-04-17 10:20:00,100.1,100.18,100.1,100.13,1700.0,76.9107,76.9722,76.9107,76.9338,1700.0
2014-04-17 10:25:00,100.17,100.25,100.12,100.16,8500.0,76.9645,77.026,76.9261,76.9568,8500.0
2014-04-17 10:30:00,100.16,100.3,100.13,100.28,21900.0,76.9568,77.0644,76.9338,77.049,21900.0
2014-04-17 10:35:00,100.26,100.44,100.26,100.42,13500.0,77.0337,77.172,77.0337,77.1566,13500.0
2014-04-17 10:40:00,100.43,100.54,100.4,100.44,6000.0,77.1643,77.2488,77.1412,77.172,6000.0
2014-04-17 10:45:00,100.4,100.43,100.27,100.29,3600.0,77.1412,77.1643,77.0413,77.0567,3600.0
2014-04-17 10:50:00,100.27,100.47,100.27,100.44,3700.0,77.0413,77.195,77.0413,77.172,3700.0
2014-04-17 10:55:00,100.49,100.53,100.39,100.46,7800.0,77.2104,77.2411,77.1335,77.1873,7800.0
2014-04-17 11:00:00,100.48,100.51,100.44,100.44,2600.0,77.2027,77.2257,77.172,77.172,2600.0
2014-04-17 11:05:00,100.43,100.54,100.41,100.53,4500.0,77.1643,77.2488,77.1489,77.2411,4500.0
2014-04-17 11:10:00,100.55,100.57,100.44,100.48,1800.0,77.2565,77.2718,77.172,77.2027,1800.0
2014-04-17 11:15:00,100.46,100.53,100.45,100.53,3400.0,77.1873,77.2411,77.1796,77.2411,3400.0
2014-04-17 11:20:00,100.56,100.63,100.56,100.59,1300.0,77.2642,77.3179,77.2642,77.2872,1300.0
2014-04-17 11:25:00,100.58,100.59,100.53,100.53,2000.0,77.2795,77.2872,77.2411,77.2411,2000.0
2014-04-17 11:30:00,100.48,100.49,100.33,100.33,3700.0,77.2027,77.2104,77.0874,77.0874,3700.0
2014-04-17 11:35:00,100.32,100.35,100.27,100.27,2800.0,77.0798,77.1028,77.0413,77.0413,2800.0
2014-04-17 11:40:00,100.3,100.31,100.27,100.27,1400.0,77.0644,77.0721,77.0413,77.0413,1400.0
2014-04-17 11:45:00,100.28,100.28,100.21,100.27,2600.0,77.049,77.049,76.9952,77.0413,2600.0
2014-04-17 11:50:00,100.23,100.23,100.17,100.2,2000.0,77.0106,77.0106,76.9645,76.9876,2000.0
2014-04-17 11:55:00,100.24,100.29,100.22,100.29,2400.0,77.0183,77.0567,77.0029,77.0567,2400.0
2014-04-17 12:00:00,100.28,100.41,100.28,100.39,3800.0,77.049,77.1489,77.049,77.1335,3800.0
2014-04-17 12:05:00,100.3,100.32,100.3,100.32,1100.0,77.0644,77.0798,77.0644,77.0798,1100.0
2014-04-17 12:10:00,100.31,100.32,100.25,100.32,1500.0,77.0721,77.0798,77.026,77.0798,1500.0
2014-04-17 12:15:00,100.32,100.33,100.28,100.28,400.0,77.0798,77.0874,77.049,77.049,400.0
2014-04-17 12:20:00,100.22,100.23,100.19,100.19,1100.0,77.0029,77.0106,76.9799,76.9799,1100.0
2014-04-17 12:25:00,100.21,100.3,100.21,100.3,600.0,76.9952,77.0644,76.9952,77.0644,600.0
2014-04-17 12:30:00,100.3,100.34,100.3,100.34,2900.0,77.0644,77.0951,77.0644,77.0951,2900.0
2014-04-17 12:35:00,100.32,100.35,100.3,100.35,3000.0,77.0798,77.1028,77.0644,77.1028,3000.0
2014-04-17 12:40:00,100.39,100.41,100.37,100.37,800.0,77.1335,77.1489,77.1182,77.1182,800.0
2014-04-17 12:45:00,100.37,100.4,100.35,100.37,1700.0,77.1182,77.1412,77.1028,77.1182,1700.0
2014-04-17 12:50:00,100.37,100.42,100.37,100.42,900.0,77.1182,77.1566,77.1182,77.1566,900.0
2014-04-17 12:55:00,100.43,100.43,100.35,100.35,1700.0,77.1643,77.1643,77.1028,77.1028,1700.0
2014-04-17 13:00:00,100.36,100.42,100.34,100.41,4400.0,77.1105,77.1566,77.0951,77.1489,4400.0
2014-04-17 13:05:00,100.4,100.42,100.39,100.41,1300.0,77.1412,77.1566,77.1335,77.1489,1300.0
2014-04-17 13:10:00,100.43,100.5,100.43,100.49,4000.0,77.1643,77.2181,77.1643,77.2104,4000.0
2014-04-17 13:15:00,100.49,100.49,100.4,100.41,1400.0,77.2104,77.2104,77.1412,77.1489,1400.0
2014-04-17 13:20:00,100.41,100.47,100.41,100.47,1100.0,77.1489,77.195,77.1489,77.195,1100.0
2014-04-17 13:25:00,100.48,100.48,100.35,100.39,1000.0,77.2027,77.2027,77.1028,77.1335,1000.0
2014-04-17 13:30:00,100.39,100.41,100.34,100.38,2500.0,77.1335,77.1489,77.0951,77.1259,2500.0
2014-04-17 13:35:00,100.37,100.37,100.34,100.35,2100.0,77.1182,77.1182,77.0951,77.1028,2100.0
2014-04-17 13:40:00,100.35,100.45,100.35,100.45,5400.0,77.1028,77.1796,77.1028,77.1796,5400.0
2014-04-17 13:45:00,100.44,100.46,100.41,100.41,1400.0,77.172,77.1873,77.1489,77.1489,1400.0
2014-04-17 13:50:00,100.37,100.45,100.37,100.42,3500.0,77.1182,77.1796,77.1182,77.1566,3500.0
2014-04-17 13:55:00,100.44,100.45,100.38,100.38,7000.0,77.172,77.1796,77.1259,77.1259,7000.0
2014-04-17 14:00:00,100.38,100.38,100.32,100.34,1600.0,77.1259,77.1259,77.0798,77.0951,1600.0
2014-04-17 14:05:00,100.31,100.37,100.31,100.35,1100.0,77.0721,77.1182,77.0721,77.1028,1100.0
2014-04-17 14:10:00,100.34,100.41,100.34,100.38,2200.0,77.0951,77.1489,77.0951,77.1259,2200.0
2014-04-17 14:15:00,100.38,100.38,100.34,100.37,600.0,77.1259,77.1259,77.0951,77.1182,600.0
2014-04-17 14:20:00,100.34,100.41,100.34,100.38,1800.0,77.0951,77.1489,77.0951,77.1259,1800.0
2014-04-17 14:25:00,100.39,100.4,100.33,100.37,2200.0,77.1335,77.1412,77.0874,77.1182,2200.0
2014-04-17 14:30:00,100.36,100.4,100.34,100.34,2800.0,77.1105,77.1412,77.0951,77.0951,2800.0
2014-04-17 14:35:00,100.32,100.34,100.3,100.34,1900.0,77.0798,77.0951,77.0644,77.0951,1900.0
2014-04-17 14:40:00,100.34,100.34,100.31,100.31,1800.0,77.0951,77.0951,77.0721,77.0721,1800.0
2014-04-17 14:45:00,100.32,100.32,100.27,100.27,1700.0,77.0798,77.0798,77.0413,77.0413,1700.0
2014-04-17 14:50:00,100.26,100.32,100.25,100.3,2700.0,77.0337,77.0798,77.026,77.0644,2700.0
2014-04-17 14:55:00,100.27,100.28,100.27,100.28,300.0,77.0413,77.049,77.0413,77.049,300.0
2014-04-17 15:00:00,100.3,100.38,100.3,100.37,7400.0,77.0644,77.1259,77.0644,77.1182,7400.0
2014-04-17 15:05:00,100.37,100.43,100.37,100.43,1800.0,77.1182,77.1643,77.1182,77.1643,1800.0
2014-04-17 15:10:00,100.41,100.47,100.41,100.46,4500.0,77.1489,77.195,77.1489,77.1873,4500.0
2014-04-17 15:15:00,100.48,100.5,100.41,100.45,4100.0,77.2027,77.2181,77.1489,77.1796,4100.0
2014-04-17 15:20:00,100.43,100.45,100.39,100.41,10300.0,77.1643,77.1796,77.1335,77.1489,10300.0
2014-04-17 15:25:00,100.41,100.43,100.41,100.43,2800.0,77.1489,77.1643,77.1489,77.1643,2800.0
2014-04-17 15:30:00,100.44,100.46,100.4,100.4,7500.0,77.172,77.1873,77.1412,77.1412,7500.0
2014-04-17 15:35:00,100.41,100.41,100.38,100.41,9800.0,77.1489,77.1489,77.1259,77.1489,9800.0
2014-04-17 15:40:00,100.41,100.45,100.41,100.44,6200.0,77.1489,77.1796,77.1489,77.172,6200.0
2014-04-17 15:45:00,100.44,100.56,100.43,100.56,13600.0,77.172,77.2642,77.1643,77.2642,13600.0
2014-04-17 15:50:00,100.56,100.61,100.56,100.6,21100.0,77.2642,77.3026,77.2642,77.2949,21100.0
2014-04-17 15:55:00,100.61,100.64,100.59,100.6,33300.0,77.3026,77.3256,77.2872,77.2949,33300.0
2014-04-21 09:30:00,100.6,100.61,100.38,100.47,14200.0,77.2949,77.3026,77.1259,77.195,14200.0
2014-04-21 09:35:00,100.54,100.61,100.48,100.48,2600.0,77.2488,77.3026,77.2027,77.2027,2600.0
2014-04-21 09:40:00,100.47,100.59,100.41,100.52,44700.0,77.195,77.2872,77.1489,77.2334,44700.0
2014-04-21 09:45:00,100.48,100.74,100.48,100.63,11300.0,77.2027,77.4025,77.2027,77.3179,11300.0
2014-04-21 09:50:00,100.6,100.63,100.5,100.53,5400.0,77.2949,77.3179,77.2181,77.2411,5400.0
2014-04-21 09:55:00,100.47,100.6,100.47,100.59,2300.0,77.195,77.2949,77.195,77.2872,2300.0
2014-04-21 10:00:00,100.56,100.72,100.56,100.65,4800.0,77.2642,77.3871,77.2642,77.3333,4800.0
2014-04-21 10:05:00,100.63,100.74,100.54,100.73,10800.0,77.3179,77.4025,77.2488,77.3948,10800.0
2014-04-21 10:10:00,100.77,100.83,100.65,100.71,9300.0,77.4255,77.4716,77.3333,77.3794,9300.0
2014-04-21 10:15:00,100.7,100.8,100.64,100.66,19700.0,77.3717,77.4486,77.3256,77.341,19700.0
2014-04-21 10:20:00,100.66,100.79,100.64,100.76,12300.0,77.341,77.4409,77.3256,77.4178,12300.0
2014-04-21 10:25:00,100.76,100.78,100.68,100.77,15900.0,77.4178,77.4332,77.3564,77.4255,15900.0
2014-04-21 10:30:00,100.76,100.85,100.67,100.7,5300.0,77.4178,77.487,77.3487,77.3717,5300.0
2014-04-21 10:35:00,100.71,100.84,100.71,100.74,5600.0,77.3794,77.4793,77.3794,77.4025,5600.0
2014-04-21 10:40:00,100.76,100.79,100.71,100.75,8500.0,77.4178,77.4409,77.3794,77.4101,8500.0
2014-04-21 10:45:00,100.73,100.73,100.49,100.49,18200.0,77.3948,77.3948,77.2104,77.2104,18200.0
2014-04-21 10:50:00,100.5,100.61,100.49,100.54,3400.0,77.2181,77.3026,77.2104,77.2488,3400.0
2014-04-21 10:55:00,100.56,100.56,100.49,100.52,2400.0,77.2642,77.2642,77.2104,77.2334,2400.0
2014-04-21 11:00:00,100.52,100.54,100.42,100.43,4300.0,77.2334,77.2488,77.1566,77.1643,4300.0
2014-04-21 11:05:00,100.47,100.47,100.31,100.31,7200.0,77.195,77.195,77.0721,77.0721,7200.0
2014-04-21 11:10:00,100.29,100.3,100.24,100.27,5000.0,77.0567,77.0644,77.0183,77.0413,5000.0
2014-04-21 11:15:00,100.3,100.31,100.21,100.23,6000.0,77.0644,77.0721,76.9952,77.0106,6000.0
2014-04-21 11:20:00,100.22,100.25,100.21,100.21,2800.0,77.0029,77.026,76.9952,76.9952,2800.0
2014-04-21 11:25:00,100.23,100.24,100.18,100.2,4800.0,77.0106,77.0183,76.9722,76.9876,4800.0
2014-04-21 11:30:00,100.19,100.28,100.18,100.26,8800.0,76.9799,77.049,76.9722,77.0337,8800.0
2014-04-21 11:35:00,100.26,100.28,100.22,100.27,4400.0,77.0337,77.049,77.0029,77.0413,4400.0
2014-04-21 11:40:00,100.25,100.29,100.23,100.29,4200.0,77.026,77.0567,77.0106,77.0567,4200.0
2014-04-21 11:45:00,100.28,100.29,100.08,100.16,29600.0,77.049,77.0567,76.8954,76.9568,29600.0
2014-04-21 11:50:00,100.16,100.24,100.06,100.24,5000.0,76.9568,77.0183,76.88,77.0183,5000.0
2014-04-21 11:55:00,100.25,100.28,100.22,100.24,2100.0,77.026,77.049,77.0029,77.0183,2100.0
2014-04-21 12:00:00,100.25,100.27,100.13,100.27,9600.0,77.026,77.0413,76.9338,77.0413,9600.0
2014-04-21 12:05:00,100.28,100.31,100.21,100.29,5400.0,77.049,77.0721,76.9952,77.0567,5400.0
2014-04-21 12:10:00,100.28,100.31,100.22,100.22,4300.0,77.049,77.0721,77.0029,77.0029,4300.0
2014-04-21 12:15:00,100.23,100.3,100.23,100.27,4100.0,77.0106,77.0644,77.0106,77.0413,4100.0
2014-04-21 12:20:00,100.29,100.35,100.29,100.3,5800.0,77.0567,77.1028,77.0567,77.0644,5800.0
2014-04-21 12:25:00,100.31,100.31,100.22,100.25,3200.0,77.0721,77.0721,77.0029,77.026,3200.0
2014-04-21 12:30:00,100.27,100.27,100.17,100.18,2800.0,77.0413,77.0413,76.9645,76.9722,2800.0
2014-04-21 12:35:00,100.18,100.24,100.17,100.18,3400.0,76.9722,77.0183,76.9645,76.9722,3400.0
2014-04-21 12:40:00,100.18,100.18,100.1,100.13,3700.0,76.9722,76.9722,76.9107,76.9338,3700.0
2014-04-21 12:45:00,100.1,100.12,100.04,100.1,5400.0,76.9107,76.9261,76.8646,76.9107,5400.0
2014-04-21 12:50:00,100.07,100.09,100.02,100.07,3500.0,76.8877,76.903,76.8493,76.8877,3500.0
2014-04-21 12:55:00,100.09,100.09,100.02,100.06,3800.0,76.903,76.903,76.8493,76.88,3800.0
2014-04-21 13:00:00,100.04,100.06,100.02,100.03,2600.0,76.8646,76.88,76.8493,76.8569,2600.0
2014-04-21 13:05:00,100.02,100.09,100.02,100.06,5200.0,76.8493,76.903,76.8493,76.88,5200.0
2014-04-21 13:10:00,100.08,100.09,100.08,100.08,1100.0,76.8954,76.903,76.8954,76.8954,1100.0
2014-04-21 13:15:00,100.08,100.15,100.08,100.15,2200.0,76.8954,76.9491,76.8954,76.9491,2200.0
2014-04-21 13:20:00,100.16,100.2,100.15,100.19,1800.0,76.9568,76.9876,76.9491,76.9799,1800.0
2014-04-21 13:25:00,100.23,100.29,100.23,100.28,1100.0,77.0106,77.0567,77.0106,77.049,1100.0
2014-04-21 13:30:00,100.27,100.32,100.21,100.32,3500.0,77.0413,77.0798,76.9952,77.0798,3500.0
2014-04-21 13:35:00,100.3,100.3,100.25,100.29,3000.0,77.0644,77.0644,77.026,77.0567,3000.0
2014-04-21 13:40:00,100.3,100.4,100.28,100.4,5200.0,77.0644,77.1412,77.049,77.1412,5200.0
2014-04-21 13:45:00,100.4,100.45,100.4,100.41,3800.0,77.1412,77.1796,77.1412,77.1489,3800.0
2014-04-21 13:50:00,100.37,100.43,100.35,100.37,2900.0,77.1182,77.1643,77.1028,77.1182,2900.0
2014-04-21 13:55:00,100.41,100.44,100.39,100.44,5100.0,77.1489,77.172,77.1335,77.172,5100.0
2014-04-21 14:00:00,100.44,100.48,100.44,100.45,3400.0,77.172,77.2027,77.172,77.1796,3400.0
2014-04-21 14:05:00,100.46,100.5,100.44,100.45,3900.0,77.1873,77.2181,77.172,77.1796,3900.0
2014-04-21 14:10:00,100.46,100.48,100.4,100.4,3200.0,77.1873,77.2027,77.1412,77.1412,3200.0
2014-04-21 14:15:00,100.43,100.44,100.4,100.44,3500.0,77.1643,77.172,77.1412,77.172,3500.0
2014-04-21 14:20:00,100.43,100.44,100.42,100.43,4800.0,77.1643,77.172,77.1566,77.1643,4800.0
2014-04-21 14:25:00,100.42,100.51,100.42,100.49,4700.0,77.1566,77.2257,77.1566,77.2104,4700.0
2014-04-21 14:30:00,100.51,100.54,100.51,100.51,8300.0,77.2257,77.2488,77.2257,77.2257,8300.0
2014-04-21 14:35:00,100.5,100.5,100.46,100.46,3500.0,77.2181,77.2181,77.1873,77.1873,3500.0
2014-04-21 14:40:00,100.48,100.51,100.46,100.46,7300.0,77.2027,77.2257,77.1873,77.1873,7300.0
2014-04-21 14:45:00,100.44,100.44,100.4,100.44,6000.0,77.172,77.172,77.1412,77.172,6000.0
2014-04-21 14:50:00,100.44,100.46,100.43,100.44,5600.0,77.172,77.1873,77.1643,77.172,5600.0
2014-04-21 14:55:00,100.44,100.45,100.34,100.35,26300.0,77.172,77.1796,77.0951,77.1028,26300.0
2014-04-21 15:00:00,100.35,100.44,100.35,100.44,5100.0,77.1028,77.172,77.1028,77.172,5100.0
2014-04-21 15:05:00,100.43,100.44,100.38,100.38,9300.0,77.1643,77.172,77.1259,77.1259,9300.0
2014-04-21 15:10:00,100.38,100.41,100.37,100.38,6300.0,77.1259,77.1489,77.1182,77.1259,6300.0
2014-04-21 15:15:00,100.39,100.39,100.3,100.3,13100.0,77.1335,77.1335,77.0644,77.0644,13100.0
2014-04-21 15:20:00,100.29,100.32,100.27,100.3,7100.0,77.0567,77.0798,77.0413,77.0644,7100.0
2014-04-21 15:25:00,100.3,100.31,100.26,100.3,5000.0,77.0644,77.0721,77.0337,77.0644,5000.0
2014-04-21 15:30:00,100.3,100.32,100.29,100.3,6800.0,77.0644,77.0798,77.0567,77.0644,6800.0
2014-04-21 15:35:00,100.3,100.31,100.26,100.3,8300.0,77.0644,77.0721,77.0337,77.0644,8300.0
2014-04-21 15:40:00,100.3,100.31,100.27,100.27,8900.0,77.0644,77.0721,77.0413,77.0413,8900.0
2014-04-21 15:45:00,100.28,100.32,100.25,100.28,17100.0,77.049,77.0798,77.026,77.049,17100.0
2014-04-21 15:50:00,100.29,100.34,100.29,100.31,17000.0,77.0567,77.0951,77.0567,77.0721,17000.0
2014-04-21 15:55:00,100.31,100.39,100.28,100.35,48900.0,77.0721,77.1335,77.049,77.1028,48900.0
2014-04-22 09:30:00,100.48,100.61,100.2,100.29,28900.0,77.2027,77.3026,76.9876,77.0567,28900.0
2014-04-22 09:35:00,100.22,100.22,100.04,100.15,19900.0,77.0029,77.0029,76.8646,76.9491,19900.0
2014-04-22 09:40:00,100.17,100.22,100.07,100.13,14300.0,76.9645,77.0029,76.8877,76.9338,14300.0
2014-04-22 09:45:00,100.1,100.11,100.01,100.11,19700.0,76.9107,76.9184,76.8416,76.9184,19700.0
2014-04-22 09:50:00,100.11,100.22,100.07,100.2,33800.0,76.9184,77.0029,76.8877,76.9876,33800.0
2014-04-22 09:55:00,100.22,100.26,100.16,100.17,10300.0,77.0029,77.0337,76.9568,76.9645,10300.0
2014-04-22 10:00:00,100.19,100.22,100.04,100.06,12400.0,76.9799,77.0029,76.8646,76.88,12400.0
2014-04-22 10:05:00,100.05,100.1,100.01,100.05,9500.0,76.8723,76.9107,76.8416,76.8723,9500.0
2014-04-22 10:10:00,100.06,100.19,100.06,100.17,9300.0,76.88,76.9799,76.88,76.9645,9300.0
2014-04-22 10:15:00,100.17,100.22,100.17,100.19,4900.0,76.9645,77.0029,76.9645,76.9799,4900.0
2014-04-22 10:20:00,100.19,100.21,100.09,100.12,5900.0,76.9799,76.9952,76.903,76.9261,5900.0
2014-04-22 10:25:00,100.11,100.13,100.04,100.07,9400.0,76.9184,76.9338,76.8646,76.8877,9400.0
2014-04-22 10:30:00,100.05,100.13,100.03,100.13,7900.0,76.8723,76.9338,76.8569,76.9338,7900.0
2014-04-22 10:35:00,100.13,100.17,100.01,100.01,9900.0,76.9338,76.9645,76.8416,76.8416,9900.0
2014-04-22 10:40:00,100.0,100.02,99.89,99.92,8000.0,76.8339,76.8493,76.7494,76.7724,8000.0
2014-04-22 10:45:00,99.93,99.93,99.82,99.82,4800.0,76.7801,76.7801,76.6956,76.6956,4800.0
2014-04-22 10:50:00,99.82,99.97,99.82,99.91,13100.0,76.6956,76.8108,76.6956,76.7647,13100.0
2014-04-22 10:55:00,99.93,99.93,99.83,99.92,6000.0,76.7801,76.7801,76.7033,76.7724,6000.0
2014-04-22 11:00:00,99.91,100.05,99.91,100.02,7500.0,76.7647,76.8723,76.7647,76.8493,7500.0
2014-04-22 11:05:00,100.03,100.06,100.02,100.03,12700.0,76.8569,76.88,76.8493,76.8569,12700.0
2014-04-22 11:10:00,100.06,100.08,100.0,100.04,7500.0,76.88,76.8954,76.8339,76.8646,7500.0
2014-04-22 11:15:00,100.05,100.05,99.96,99.97,10000.0,76.8723,76.8723,76.8032,76.8108,10000.0
2014-04-22 11:20:00,99.99,100.0,99.95,99.95,4200.0,76.8262,76.8339,76.7955,76.7955,4200.0
2014-04-22 11:25:00,99.95,99.96,99.88,99.95,8400.0,76.7955,76.8032,76.7417,76.7955,8400.0
2014-04-22 11:30:00,99.94,99.94,99.85,99.87,8100.0,76.7878,76.7878,76.7186,76.734,8100.0
2014-04-22 11:35:00,99.89,99.91,99.85,99.87,7300.0,76.7494,76.7647,76.7186,76.734,7300.0
2014-04-22 11:40:00,99.85,99.86,99.76,99.77,7500.0,76.7186,76.7263,76.6495,76.6572,7500.0
2014-04-22 11:45:00,99.78,99.82,99.74,99.82,5200.0,76.6649,76.6956,76.6341,76.6956,5200.0
2014-04-22 11:50:00,99.84,99.89,99.79,99.81,5900.0,76.711,76.7494,76.6725,76.6879,5900.0
2014-04-22 11:55:00,99.84,99.93,99.83,99.9,8200.0,76.711,76.7801,76.7033,76.7571,8200.0
2014-04-22 12:00:00,99.9,99.92,99.85,99.85,7800.0,76.7571,76.7724,76.7186,76.7186,7800.0
2014-04-22 12:05:00,99.85,99.9,99.85,99.9,3000.0,76.7186,76.7571,76.7186,76.7571,3000.0
2014-04-22 12:10:00,99.92,99.99,99.88,99.98,5200.0,76.7724,76.8262,76.7417,76.8185,5200.0
2014-04-22 12:15:00,99.98,100.05,99.98,100.04,9000.0,76.8185,76.8723,76.8185,76.8646,9000.0
2014-04-22 12:20:00,100.05,100.05,100.01,100.03,6900.0,76.8723,76.8723,76.8416,76.8569,6900.0
2014-04-22 12:25:00,100.03,100.04,99.95,99.99,3500.0,76.8569,76.8646,76.7955,76.8262,3500.0
2014-04-22 12:30:00,99.98,100.01,99.95,100.01,3400.0,76.8185,76.8416,76.7955,76.8416,3400.0
2014-04-22 12:35:00,100.0,100.0,99.89,99.91,5700.0,76.8339,76.8339,76.7494,76.7647,5700.0
2014-04-22 12:40:00,99.89,99.94,99.87,99.93,3500.0,76.7494,76.7878,76.734,76.7801,3500.0
2014-04-22 12:45:00,99.94,100.02,99.94,100.02,5600.0,76.7878,76.8493,76.7878,76.8493,5600.0
2014-04-22 12:50:00,100.01,100.05,100.01,100.05,5800.0,76.8416,76.8723,76.8416,76.8723,5800.0
2014-04-22 12:55:00,100.05,100.07,100.05,100.06,6700.0,76.8723,76.8877,76.8723,76.88,6700.0
2014-04-22 13:00:00,100.06,100.07,100.0,100.0,8300.0,76.88,76.8877,76.8339,76.8339,8300.0
2014-04-22 13:05:00,100.01,100.05,100.01,100.04,5600.0,76.8416,76.8723,76.8416,76.8646,5600.0
2014-04-22 13:10:00,100.03,100.05,100.02,100.05,2200.0,76.8569,76.8723,76.8493,76.8723,2200.0
2014-04-22 13:15:00,100.03,100.07,100.03,100.05,10900.0,76.8569,76.8877,76.8569,76.8723,10900.0
2014-04-22 13:20:00,100.05,100.07,100.04,100.07,11600.0,76.8723,76.8877,76.8646,76.8877,11600.0
2014-04-22 13:25:00,100.07,100.07,100.02,100.04,6800.0,76.8877,76.8877,76.8493,76.8646,6800.0
2014-04-22 13:30:00,100.04,100.06,100.02,100.06,6200.0,76.8646,76.88,76.8493,76.88,6200.0
2014-04-22 13:35:00,100.05,100.08,100.05,100.05,13400.0,76.8723,76.8954,76.8723,76.8723,13400.0
2014-04-22 13:40:00,100.07,100.08,100.05,100.08,8700.0,76.8877,76.8954,76.8723,76.8954,8700.0
2014-04-22 13:45:00,100.06,100.08,100.03,100.06,8500.0,76.88,76.8954,76.8569,76.88,8500.0
2014-04-22 13:50:00,100.05,100.09,100.05,100.08,3000.0,76.8723,76.903,76.8723,76.8954,3000.0
2014-04-22 13:55:00,100.06,100.08,100.04,100.07,3700.0,76.88,76.8954,76.8646,76.8877,3700.0
2014-04-22 14:00:00,100.07,100.08,100.04,100.04,6200.0,76.8877,76.8954,76.8646,76.8646,6200.0
2014-04-22 14:05:00,100.05,100.06,100.03,100.04,6000.0,76.8723,76.88,76.8569,76.8646,6000.0
2014-04-22 14:10:00,100.04,100.04,99.97,99.98,10600.0,76.8646,76.8646,76.8108,76.8185,10600.0
2014-04-22 14:15:00,99.97,99.99,99.95,99.98,9600.0,76.8108,76.8262,76.7955,76.8185,9600.0
2014-04-22 14:20:00,99.99,100.0,99.98,100.0,4800.0,76.8262,76.8339,76.8185,76.8339,4800.0
2014-04-22 14:25:00,100.01,100.01,99.96,99.97,6000.0,76.8416,76.8416,76.8032,76.8108,6000.0
2014-04-22 14:30:00,99.98,99.98,99.95,99.95,5500.0,76.8185,76.8185,76.7955,76.7955,5500.0
2014-04-22 14:35:00,99.95,100.0,99.95,99.98,8200.0,76.7955,76.8339,76.7955,76.8185,8200.0
2014-04-22 14:40:00,99.97,99.99,99.95,99.99,5900.0,76.8108,76.8262,76.7955,76.8262,5900.0
2014-04-22 14:45:00,100.0,100.0,99.98,99.99,5400.0,76.8339,76.8339,76.8185,76.8262,5400.0
2014-04-22 14:50:00,99.99,100.0,99.92,99.93,37400.0,76.8262,76.8339,76.7724,76.7801,37400.0
2014-04-22 14:55:00,99.94,99.96,99.91,99.91,14500.0,76.7878,76.8032,76.7647,76.7647,14500.0
2014-04-22 15:00:00,99.9,99.97,99.9,99.94,5200.0,76.7571,76.8108,76.7571,76.7878,5200.0
2014-04-22 15:05:00,99.94,99.95,99.9,99.94,8600.0,76.7878,76.7955,76.7571,76.7878,8600.0
2014-04-22 15:10:00,99.94,99.95,99.91,99.92,8700.0,76.7878,76.7955,76.7647,76.7724,8700.0
2014-04-22 15:15:00,99.91,99.93,99.89,99.89,6400.0,76.7647,76.7801,76.7494,76.7494,6400.0
2014-04-22 15:20:00,99.9,99.94,99.88,99.9,10700.0,76.7571,76.7878,76.7417,76.7571,10700.0
2014-04-22 15:25:00,99.9,99.93,99.89,99.9,10500.0,76.7571,76.7801,76.7494,76.7571,10500.0
2014-04-22 15:30:00,99.9,99.95,99.9,99.95,17700.0,76.7571,76.7955,76.7571,76.7955,17700.0
2014-04-22 15:35:00,99.95,99.95,99.91,99.91,26100.0,76.7955,76.7955,76.7647,76.7647,26100.0
2014-04-22 15:40:00,99.92,99.92,99.88,99.88,11200.0,76.7724,76.7724,76.7417,76.7417,11200.0
2014-04-22 15:45:00,99.87,99.91,99.85,99.86,25500.0,76.734,76.7647,76.7186,76.7263,25500.0
2014-04-22 15:50:00,99.88,99.89,99.74,99.76,63500.0,76.7417,76.7494,76.6341,76.6495,63500.0
2014-04-22 15:55:00,99.76,99.83,99.66,99.78,83500.0,76.6495,76.7033,76.5727,76.6649,83500.0
2014-04-23 09:30:00,99.99,100.22,99.72,100.12,16800.0,76.8262,77.0029,76.6188,76.9261,16800.0
2014-04-23 09:35:00,100.2,100.4,100.18,100.34,6800.0,76.9876,77.1412,76.9722,77.0951,6800.0
2014-04-23 09:40:00,100.25,100.3,100.15,100.27,10700.0,77.026,77.0644,76.9491,77.0413,10700.0
2014-04-23 09:45:00,100.31,100.38,100.21,100.36,14300.0,77.0721,77.1259,76.9952,77.1105,14300.0
2014-04-23 09:50:00,100.35,100.42,100.35,100.37,5000.0,77.1028,77.1566,77.1028,77.1182,5000.0
2014-04-23 09:55:00,100.33,100.43,100.33,100.43,6500.0,77.0874,77.1643,77.0874,77.1643,6500.0
2014-04-23 10:00:00,100.39,100.48,100.28,100.44,12500.0,77.1335,77.2027,77.049,77.172,12500.0
2014-04-23 10:05:00,100.43,100.46,100.35,100.43,11400.0,77.1643,77.1873,77.1028,77.1643,11400.0
2014-04-23 10:10:00,100.43,100.44,100.25,100.32,13400.0,77.1643,77.172,77.026,77.0798,13400.0
2014-04-23 10:15:00,100.29,100.3,100.19,100.19,15800.0,77.0567,77.0644,76.9799,76.9799,15800.0
2014-04-23 10:20:00,100.22,100.31,100.19,100.24,8100.0,77.0029,77.0721,76.9799,77.0183,8100.0
2014-04-23 10:25:00,100.28,100.38,100.21,100.35,22000.0,77.049,77.1259,76.9952,77.1028,22000.0
2014-04-23 10:30:00,100.36,100.46,100.35,100.46,8300.0,77.1105,77.1873,77.1028,77.1873,8300.0
2014-04-23 10:35:00,100.46,100.5,100.33,100.35,7000.0,77.1873,77.2181,77.0874,77.1028,7000.0
2014-04-23 10:40:00,100.37,100.46,100.35,100.4,6600.0,77.1182,77.1873,77.1028,77.1412,6600.0
2014-04-23 10:45:00,100.43,100.43,100.28,100.3,6100.0,77.1643,77.1643,77.049,77.0644,6100.0
2014-04-23 10:50:00,100.29,100.5,100.28,100.44,12900.0,77.0567,77.2181,77.049,77.172,12900.0
2014-04-23 10:55:00,100.42,100.44,100.35,100.42,7000.0,77.1566,77.172,77.1028,77.1566,7000.0
2014-04-23 11:00:00,100.43,100.5,100.39,100.47,14500.0,77.1643,77.2181,77.1335,77.195,14500.0
2014-04-23 11:05:00,100.46,100.66,100.45,100.65,18900.0,77.1873,77.341,77.1796,77.3333,18900.0
2014-04-23 11:10:00,100.63,100.66,100.4,100.4,17400.0,77.3179,77.341,77.1412,77.1412,17400.0
2014-04-23 11:15:00,100.41,100.48,100.41,100.45,5600.0,77.1489,77.2027,77.1489,77.1796,5600.0
2014-04-23 11:20:00,100.46,100.51,100.41,100.5,9200.0,77.1873,77.2257,77.1489,77.2181,9200.0
2014-04-23 11:25:00,100.5,100.52,100.45,100.52,8900.0,77.2181,77.2334,77.1796,77.2334,8900.0
2014-04-23 11:30:00,100.52,100.63,100.5,100.57,13900.0,77.2334,77.3179,77.2181,77.2718,13900.0
2014-04-23 11:35:00,100.57,100.6,100.46,100.52,5100.0,77.2718,77.2949,77.1873,77.2334,5100.0
2014-04-23 11:40:00,100.49,100.52,100.42,100.52,4300.0,77.2104,77.2334,77.1566,77.2334,4300.0
2014-04-23 11:45:00,100.48,100.55,100.44,100.55,4200.0,77.2027,77.2565,77.172,77.2565,4200.0
2014-04-23 11:50:00,100.55,100.68,100.55,100.68,5900.0,77.2565,77.3564,77.2565,77.3564,5900.0
2014-04-23 11:55:00,100.66,100.77,100.66,100.7,7200.0,77.341,77.4255,77.341,77.3717,7200.0
2014-04-23 12:00:00,100.71,100.77,100.67,100.75,9900.0,77.3794,77.4255,77.3487,77.4101,9900.0
2014-04-23 12:05:00,100.75,100.79,100.74,100.75,6000.0,77.4101,77.4409,77.4025,77.4101,6000.0
2014-04-23 12:10:00,100.74,100.74,100.67,100.69,9600.0,77.4025,77.4025,77.3487,77.364,9600.0
2014-04-23 12:15:00,100.68,100.7,100.63,100.68,5500.0,77.3564,77.3717,77.3179,77.3564,5500.0
2014-04-23 12:20:00,100.7,100.7,100.68,100.7,7500.0,77.3717,77.3717,77.3564,77.3717,7500.0
2014-04-23 12:25:00,100.7,100.71,100.65,100.69,3900.0,77.3717,77.3794,77.3333,77.364,3900.0
2014-04-23 12:30:00,100.69,100.78,100.65,100.7,9100.0,77.364,77.4332,77.3333,77.3717,9100.0
2014-04-23 12:35:00,100.69,100.69,100.59,100.64,12500.0,77.364,77.364,77.2872,77.3256,12500.0
2014-04-23 12:40:00,100.63,100.64,100.59,100.62,4700.0,77.3179,77.3256,77.2872,77.3103,4700.0
2014-04-23 12:45:00,100.63,100.66,100.61,100.64,7300.0,77.3179,77.341,77.3026,77.3256,7300.0
2014-04-23 12:50:00,100.64,100.64,100.54,100.6,6400.0,77.3256,77.3256,77.2488,77.2949,6400.0
2014-04-23 12:55:00,100.59,100.62,100.54,100.62,3100.0,77.2872,77.3103,77.2488,77.3103,3100.0
2014-04-23 13:00:00,100.61,100.62,100.55,100.59,6400.0,77.3026,77.3103,77.2565,77.2872,6400.0
2014-04-23 13:05:00,100.6,100.61,100.49,100.5,5100.0,77.2949,77.3026,77.2104,77.2181,5100.0
2014-04-23 13:10:00,100.5,100.51,100.48,100.5,4100.0,77.2181,77.2257,77.2027,77.2181,4100.0
2014-04-23 13:15:00,100.5,100.55,100.47,100.53,5100.0,77.2181,77.2565,77.195,77.2411,5100.0
2014-04-23 13:20:00,100.57,100.57,100.51,100.52,3000.0,77.2718,77.2718,77.2257,77.2334,3000.0
2014-04-23 13:25:00,100.52,100.52,100.47,100.47,8200.0,77.2334,77.2334,77.195,77.195,8200.0
2014-04-23 13:30:00,100.47,100.47,100.43,100.44,3000.0,77.195,77.195,77.1643,77.172,3000.0
2014-04-23 13:35:00,100.42,100.47,100.42,100.43,3800.0,77.1566,77.195,77.1566,77.1643,3800.0
2014-04-23 13:40:00,100.44,100.47,100.42,100.47,4300.0,77.172,77.195,77.1566,77.195,4300.0
2014-04-23 13:45:00,100.44,100.44,100.36,100.4,7600.0,77.172,77.172,77.1105,77.1412,7600.0
2014-04-23 13:50:00,100.43,100.47,100.41,100.45,3400.0,77.1643,77.195,77.1489,77.1796,3400.0
2014-04-23 13:55:00,100.45,100.48,100.41,100.41,4400.0,77.1796,77.2027,77.1489,77.1489,4400.0
2014-04-23 14:00:00,100.39,100.39,100.34,100.35,4600.0,77.1335,77.1335,77.0951,77.1028,4600.0
2014-04-23 14:05:00,100.35,100.43,100.35,100.43,3800.0,77.1028,77.1643,77.1028,77.1643,3800.0
2014-04-23 14:10:00,100.44,100.44,100.3,100.3,10000.0,77.172,77.172,77.0644,77.0644,10000.0
2014-04-23 14:15:00,100.29,100.29,100.19,100.25,13700.0,77.0567,77.0567,76.9799,77.026,13700.0
2014-04-23 14:20:00,100.25,100.3,100.24,100.3,6600.0,77.026,77.0644,77.0183,77.0644,6600.0
2014-04-23 14:25:00,100.28,100.28,100.23,100.25,6800.0,77.049,77.049,77.0106,77.026,6800.0
2014-04-23 14:30:00,100.24,100.26,100.21,100.26,7700.0,77.0183,77.0337,76.9952,77.0337,7700.0
2014-04-23 14:35:00,100.25,100.29,100.16,100.16,11300.0,77.026,77.0567,76.9568,76.9568,11300.0
2014-04-23 14:40:00,100.16,100.23,100.15,100.2,7400.0,76.9568,77.0106,76.9491,76.9876,7400.0
2014-04-23 14:45:00,100.21,100.25,100.21,100.24,7100.0,76.9952,77.026,76.9952,77.0183,7100.0
2014-04-23 14:50:00,100.24,100.26,100.23,100.25,5600.0,77.0183,77.0337,77.0106,77.026,5600.0
2014-04-23 14:55:00,100.24,100.27,100.21,100.21,6200.0,77.0183,77.0413,76.9952,76.9952,6200.0
2014-04-23 15:00:00,100.22,100.23,100.17,100.18,6000.0,77.0029,77.0106,76.9645,76.9722,6000.0
2014-04-23 15:05:00,100.17,100.18,100.13,100.13,11700.0,76.9645,76.9722,76.9338,76.9338,11700.0
2014-04-23 15:10:00,100.13,100.13,100.09,100.09,8500.0,76.9338,76.9338,76.903,76.903,8500.0
2014-04-23 15:15:00,100.1,100.1,100.06,100.07,12300.0,76.9107,76.9107,76.88,76.8877,12300.0
2014-04-23 15:20:00,100.07,100.07,100.0,100.01,19000.0,76.8877,76.8877,76.8339,76.8416,19000.0
2014-04-23 15:25:00,100.0,100.0,99.85,99.86,22800.0,76.8339,76.8339,76.7186,76.7263,22800.0
2014-04-23 15:30:00,99.86,99.92,99.85,99.9,17300.0,76.7263,76.7724,76.7186,76.7571,17300.0
2014-04-23 15:35:00,99.9,99.9,99.87,99.9,17800.0,76.7571,76.7571,76.734,76.7571,17800.0
2014-04-23 15:40:00,99.9,99.98,99.9,99.93,20300.0,76.7571,76.8185,76.7571,76.7801,20300.0
2014-04-23 15:45:00,99.94,99.97,99.93,99.94,31000.0,76.7878,76.8108,76.7801,76.7878,31000.0
2014-04-23 15:50:00,99.95,100.05,99.95,100.04,38000.0,76.7955,76.8723,76.7955,76.8646,38000.0
2014-04-23 15:55:00,100.04,100.15,100.04,100.15,98700.0,76.8646,76.9491,76.8646,76.9491,98700.0
2014-04-24 09:30:00,100.0,100.0,98.2,98.48,24700.0,76.8339,76.8339,75.4509,75.666,24700.0
2014-04-24 09:35:00,98.55,98.59,98.06,98.39,33700.0,75.7198,75.7505,75.3433,75.5969,33700.0
2014-04-24 09:40:00,98.39,98.62,98.18,98.39,24500.0,75.5969,75.7736,75.4355,75.5969,24500.0
2014-04-24 09:45:00,98.41,98.52,98.28,98.32,32000.0,75.6122,75.6967,75.5123,75.5431,32000.0
2014-04-24 09:50:00,98.32,98.41,98.08,98.15,7500.0,75.5431,75.6122,75.3587,75.4125,7500.0
2014-04-24 09:55:00,98.17,98.17,97.28,97.35,46600.0,75.4278,75.4278,74.744,74.7978,46600.0
2014-04-24 10:00:00,97.4,97.4,96.89,96.89,48100.0,74.8362,74.8362,74.4444,74.4444,48100.0
2014-04-24 10:05:00,96.94,96.99,96.49,96.62,48900.0,74.4828,74.5212,74.137,74.2369,48900.0
2014-04-24 10:10:00,96.62,97.02,96.62,96.97,32900.0,74.2369,74.5442,74.2369,74.5058,32900.0
2014-04-24 10:15:00,96.94,97.3,96.93,97.29,50600.0,74.4828,74.7594,74.4751,74.7517,50600.0
2014-04-24 10:20:00,97.22,97.38,97.09,97.32,17600.0,74.6979,74.8208,74.598,74.7747,17600.0
2014-04-24 10:25:00,97.33,97.37,97.1,97.35,14400.0,74.7824,74.8132,74.6057,74.7978,14400.0
2014-04-24 10:30:00,97.37,97.49,97.11,97.2,40600.0,74.8132,74.9054,74.6134,74.6825,40600.0
2014-04-24 10:35:00,97.29,97.31,97.1,97.3,69200.0,74.7517,74.7671,74.6057,74.7594,69200.0
2014-04-24 10:40:00,97.26,97.43,97.26,97.34,18200.0,74.7286,74.8593,74.7286,74.7901,18200.0
2014-04-24 10:45:00,97.36,97.39,97.26,97.36,19200.0,74.8055,74.8285,74.7286,74.8055,19200.0
2014-04-24 10:50:00,97.38,97.38,97.15,97.2,11300.0,74.8208,74.8208,74.6441,74.6825,11300.0
2014-04-24 10:55:00,97.19,97.36,97.18,97.29,9100.0,74.6749,74.8055,74.6672,74.7517,9100.0
2014-04-24 11:00:00,97.29,97.38,97.24,97.24,9700.0,74.7517,74.8208,74.7133,74.7133,9700.0
2014-04-24 11:05:00,97.24,97.3,97.2,97.21,21500.0,74.7133,74.7594,74.6825,74.6902,21500.0
2014-04-24 11:10:00,97.21,97.29,97.14,97.15,56200.0,74.6902,74.7517,74.6364,74.6441,56200.0
2014-04-24 11:15:00,97.13,97.23,96.95,97.22,19200.0,74.6288,74.7056,74.4905,74.6979,19200.0
2014-04-24 11:20:00,97.28,97.3,97.12,97.14,9300.0,74.744,74.7594,74.6211,74.6364,9300.0
2014-04-24 11:25:00,97.12,97.48,97.12,97.47,13700.0,74.6211,74.8977,74.6211,74.89,13700.0
2014-04-24 11:30:00,97.48,97.61,97.31,97.44,15700.0,74.8977,74.9976,74.7671,74.8669,15700.0
2014-04-24 11:35:00,97.49,97.63,97.44,97.63,6500.0,74.9054,75.0129,74.8669,75.0129,6500.0
2014-04-24 11:40:00,97.64,97.75,97.41,97.47,16800.0,75.0206,75.1051,74.8439,74.89,16800.0
2014-04-24 11:45:00,97.52,97.52,97.17,97.17,15500.0,74.9284,74.9284,74.6595,74.6595,15500.0
2014-04-24 11:50:00,97.18,97.18,97.01,97.01,11900.0,74.6672,74.6672,74.5366,74.5366,11900.0
2014-04-24 11:55:00,97.01,97.01,96.77,96.84,22100.0,74.5366,74.5366,74.3522,74.4059,22100.0
2014-04-24 12:00:00,96.83,96.86,96.7,96.76,51300.0,74.3983,74.4213,74.2984,74.3445,51300.0
2014-04-24 12:05:00,96.77,97.1,96.69,96.93,18300.0,74.3522,74.6057,74.2907,74.4751,18300.0
2014-04-24 12:10:00,96.91,96.92,96.53,96.64,17700.0,74.4597,74.4674,74.1677,74.2523,17700.0
2014-04-24 12:15:00,96.67,96.68,96.0,96.06,46100.0,74.2753,74.283,73.7605,73.8066,46100.0
2014-04-24 12:20:00,96.05,96.07,95.7,95.9,35700.0,73.7989,73.8143,73.53,73.6837,35700.0
2014-04-24 12:25:00,95.92,95.95,95.77,95.83,20100.0,73.6991,73.7221,73.5838,73.6299,20100.0
2014-04-24 12:30:00,95.87,95.98,95.5,95.76,40700.0,73.6606,73.7452,73.3764,73.5761,40700.0
2014-04-24 12:35:00,95.85,96.01,95.8,96.0,19800.0,73.6453,73.7682,73.6069,73.7605,19800.0
2014-04-24 12:40:00,96.0,96.05,95.81,96.02,17000.0,73.7605,73.7989,73.6145,73.7759,17000.0
2014-04-24 12:45:00,96.0,96.05,95.79,96.0,12500.0,73.7605,73.7989,73.5992,73.7605,12500.0
2014-04-24 12:50:00,95.94,96.01,95.88,95.93,16800.0,73.7144,73.7682,73.6683,73.7067,16800.0
2014-04-24 12:55:00,95.94,96.01,95.8,95.94,28700.0,73.7144,73.7682,73.6069,73.7144,28700.0
2014-04-24 13:00:00,95.98,96.0,95.45,95.74,14500.0,73.7452,73.7605,73.3379,73.5608,14500.0
2014-04-24 13:05:00,95.76,95.93,95.6,95.69,16000.0,73.5761,73.7067,73.4532,73.5223,16000.0
2014-04-24 13:10:00,95.69,95.89,95.57,95.58,21000.0,73.5223,73.676,73.4301,73.4378,21000.0
2014-04-24 13:15:00,95.58,95.58,95.19,95.34,39100.0,73.4378,73.4378,73.1382,73.2534,39100.0
2014-04-24 13:20:00,95.34,95.39,95.11,95.39,26800.0,73.2534,73.2918,73.0767,73.2918,26800.0
2014-04-24 13:25:00,95.37,95.58,95.3,95.55,51400.0,73.2765,73.4378,73.2227,73.4148,51400.0
2014-04-24 13:30:00,95.56,95.7,95.46,95.61,48500.0,73.4225,73.53,73.3456,73.4609,48500.0
2014-04-24 13:35:00,95.62,95.98,95.61,95.93,35100.0,73.4686,73.7452,73.4609,73.7067,35100.0
2014-04-24 13:40:00,95.94,96.08,95.93,96.0,42800.0,73.7144,73.822,73.7067,73.7605,42800.0
2014-04-24 13:45:00,96.02,96.05,95.62,95.72,27900.0,73.7759,73.7989,73.4686,73.5454,27900.0
2014-04-24 13:50:00,95.7,95.75,95.52,95.52,10200.0,73.53,73.5684,73.3917,73.3917,10200.0
2014-04-24 13:55:00,95.53,95.7,95.51,95.67,15100.0,73.3994,73.53,73.384,73.507,15100.0
2014-04-24 14:00:00,95.72,95.97,95.7,95.94,10400.0,73.5454,73.7375,73.53,73.7144,10400.0
2014-04-24 14:05:00,95.95,95.95,95.75,95.86,19100.0,73.7221,73.7221,73.5684,73.653,19100.0
2014-04-24 14:10:00,95.84,95.88,95.76,95.84,17100.0,73.6376,73.6683,73.5761,73.6376,17100.0
2014-04-24 14:15:00,95.85,95.93,95.56,95.57,19100.0,73.6453,73.7067,73.4225,73.4301,19100.0
2014-04-24 14:20:00,95.55,95.77,95.55,95.66,15700.0,73.4148,73.5838,73.4148,73.4993,15700.0
2014-04-24 14:25:00,95.67,95.82,95.64,95.81,13000.0,73.507,73.6222,73.4839,73.6145,13000.0
2014-04-24 14:30:00,95.81,95.89,95.78,95.89,15000.0,73.6145,73.676,73.5915,73.676,15000.0
2014-04-24 14:35:00,95.9,95.9,95.81,95.86,17900.0,73.6837,73.6837,73.6145,73.653,17900.0
2014-04-24 14:40:00,95.86,95.86,95.6,95.6,24600.0,73.653,73.653,73.4532,73.4532,24600.0
2014-04-24 14:45:00,95.59,95.79,95.46,95.74,23300.0,73.4455,73.5992,73.3456,73.5608,23300.0
2014-04-24 14:50:00,95.74,95.74,95.32,95.32,29200.0,73.5608,73.5608,73.2381,73.2381,29200.0
2014-04-24 14:55:00,95.32,95.69,95.32,95.69,21000.0,73.2381,73.5223,73.2381,73.5223,21000.0
2014-04-24 15:00:00,95.67,95.77,95.6,95.71,20300.0,73.507,73.5838,73.4532,73.5377,20300.0
2014-04-24 15:05:00,95.7,95.91,95.69,95.88,53200.0,73.53,73.6914,73.5223,73.6683,53200.0
2014-04-24 15:10:00,95.89,95.92,95.89,95.89,32300.0,73.676,73.6991,73.676,73.676,32300.0
2014-04-24 15:15:00,95.89,95.9,95.8,95.87,71900.0,73.676,73.6837,73.6069,73.6606,71900.0
2014-04-24 15:20:00,95.87,96.1,95.86,96.1,63800.0,73.6606,73.8374,73.653,73.8374,63800.0
2014-04-24 15:25:00,96.09,96.23,96.08,96.15,76300.0,73.8297,73.9372,73.822,73.8758,76300.0
2014-04-24 15:30:00,96.15,96.22,96.13,96.14,135500.0,73.8758,73.9296,73.8604,73.8681,135500.0
2014-04-24 15:35:00,96.14,96.47,96.14,96.41,68800.0,73.8681,74.1216,73.8681,74.0755,68800.0
2014-04-24 15:40:00,96.41,96.48,96.33,96.34,96700.0,74.0755,74.1293,74.0141,74.0218,96700.0
2014-04-24 15:45:00,96.33,96.33,96.01,96.19,108800.0,74.0141,74.0141,73.7682,73.9065,108800.0
2014-04-24 15:50:00,96.2,96.2,95.92,95.92,125800.0,73.9142,73.9142,73.6991,73.6991,125800.0
2014-04-24 15:55:00,95.91,96.09,95.85,96.03,111000.0,73.6914,73.8297,73.6453,73.7836,111000.0
2014-04-25 09:30:00,96.05,96.6,96.03,96.42,77700.0,73.7989,74.2215,73.7836,74.0832,77700.0
2014-04-25 09:35:00,96.4,96.88,96.36,96.69,34100.0,74.0679,74.4367,74.0371,74.2907,34100.0
2014-04-25 09:40:00,96.67,96.79,96.4,96.42,14300.0,74.2753,74.3675,74.0679,74.0832,14300.0
2014-04-25 09:45:00,96.35,96.53,96.25,96.53,17200.0,74.0294,74.1677,73.9526,74.1677,17200.0
2014-04-25 09:50:00,96.49,96.58,96.35,96.58,9500.0,74.137,74.2062,74.0294,74.2062,9500.0
2014-04-25 09:55:00,96.6,96.6,96.24,96.34,19700.0,74.2215,74.2215,73.9449,74.0218,19700.0
2014-04-25 10:00:00,96.38,96.41,96.3,96.38,11700.0,74.0525,74.0755,73.991,74.0525,11700.0
2014-04-25 10:05:00,96.37,96.55,96.27,96.55,15600.0,74.0448,74.1831,73.968,74.1831,15600.0
2014-04-25 10:10:00,96.56,96.57,96.45,96.51,26700.0,74.1908,74.1985,74.1063,74.1524,26700.0
2014-04-25 10:15:00,96.53,96.6,96.41,96.41,21800.0,74.1677,74.2215,74.0755,74.0755,21800.0
2014-04-25 10:20:00,96.4,96.41,96.28,96.28,12300.0,74.0679,74.0755,73.9757,73.9757,12300.0
2014-04-25 10:25:00,96.28,96.31,96.19,96.3,9000.0,73.9757,73.9987,73.9065,73.991,9000.0
2014-04-25 10:30:00,96.31,96.31,96.24,96.24,11900.0,73.9987,73.9987,73.9449,73.9449,11900.0
2014-04-25 10:35:00,96.26,96.26,96.02,96.05,15900.0,73.9603,73.9603,73.7759,73.7989,15900.0
2014-04-25 10:40:00,96.03,96.09,96.01,96.05,13500.0,73.7836,73.8297,73.7682,73.7989,13500.0
2014-04-25 10:45:00,96.05,96.1,96.0,96.0,14500.0,73.7989,73.8374,73.7605,73.7605,14500.0
2014-04-25 10:50:00,96.01,96.08,95.95,96.08,37000.0,73.7682,73.822,73.7221,73.822,37000.0
2014-04-25 10:55:00,96.08,96.19,96.06,96.11,12000.0,73.822,73.9065,73.8066,73.845,12000.0
2014-04-25 11:00:00,96.11,96.11,95.95,95.95,12800.0,73.845,73.845,73.7221,73.7221,12800.0
2014-04-25 11:05:00,95.96,95.96,95.77,95.79,8400.0,73.7298,73.7298,73.5838,73.5992,8400.0
2014-04-25 11:10:00,95.78,95.78,95.63,95.64,13600.0,73.5915,73.5915,73.4762,73.4839,13600.0
2014-04-25 11:15:00,95.64,95.66,95.55,95.58,11800.0,73.4839,73.4993,73.4148,73.4378,11800.0
2014-04-25 11:20:00,95.58,95.75,95.58,95.75,16300.0,73.4378,73.5684,73.4378,73.5684,16300.0
2014-04-25 11:25:00,95.75,95.83,95.74,95.83,11300.0,73.5684,73.6299,73.5608,73.6299,11300.0
2014-04-25 11:30:00,95.83,95.89,95.81,95.83,12300.0,73.6299,73.676,73.6145,73.6299,12300.0
2014-04-25 11:35:00,95.81,95.82,95.72,95.72,9300.0,73.6145,73.6222,73.5454,73.5454,9300.0
2014-04-25 11:40:00,95.71,95.72,95.5,95.59,17900.0,73.5377,73.5454,73.3764,73.4455,17900.0
2014-04-25 11:45:00,95.6,95.61,95.45,95.48,14800.0,73.4532,73.4609,73.3379,73.361,14800.0
2014-04-25 11:50:00,95.47,96.01,95.45,95.56,98000.0,73.3533,73.7682,73.3379,73.4225,98000.0
2014-04-25 11:55:00,95.56,95.85,95.56,95.79,46400.0,73.4225,73.6453,73.4225,73.5992,46400.0
2014-04-25 12:00:00,95.76,95.76,95.44,95.44,21500.0,73.5761,73.5761,73.3303,73.3303,21500.0
2014-04-25 12:05:00,95.42,95.57,95.28,95.52,49400.0,73.3149,73.4301,73.2073,73.3917,49400.0
2014-04-25 12:10:00,95.51,95.53,95.39,95.49,24800.0,73.384,73.3994,73.2918,73.3687,24800.0
2014-04-25 12:15:00,95.5,95.53,95.37,95.39,19300.0,73.3764,73.3994,73.2765,73.2918,19300.0
2014-04-25 12:20:00,95.41,95.47,95.35,95.47,12200.0,73.3072,73.3533,73.2611,73.3533,12200.0
2014-04-25 12:25:00,95.48,95.57,95.48,95.53,16700.0,73.361,73.4301,73.361,73.3994,16700.0
2014-04-25 12:30:00,95.56,95.56,95.55,95.56,3500.0,73.4225,73.4225,73.4148,73.4225,3500.0
2014-04-25 12:35:00,95.55,95.55,95.49,95.51,9700.0,73.4148,73.4148,73.3687,73.384,9700.0
2014-04-25 12:40:00,95.53,95.56,95.51,95.52,8200.0,73.3994,73.4225,73.384,73.3917,8200.0
2014-04-25 12:45:00,95.52,95.63,95.52,95.6,20200.0,73.3917,73.4762,73.3917,73.4532,20200.0
2014-04-25 12:50:00,95.59,95.6,95.54,95.55,9600.0,73.4455,73.4532,73.4071,73.4148,9600.0
2014-04-25 12:55:00,95.55,95.74,95.55,95.74,7300.0,73.4148,73.5608,73.4148,73.5608,7300.0
2014-04-25 13:00:00,95.74,95.78,95.72,95.77,12400.0,73.5608,73.5915,73.5454,73.5838,12400.0
2014-04-25 13:05:00,95.8,95.8,95.73,95.79,8300.0,73.6069,73.6069,73.5531,73.5992,8300.0
2014-04-25 13:10:00,95.77,95.84,95.77,95.83,7200.0,73.5838,73.6376,73.5838,73.6299,7200.0
2014-04-25 13:15:00,95.85,95.92,95.84,95.86,6600.0,73.6453,73.6991,73.6376,73.653,6600.0
2014-04-25 13:20:00,95.89,95.9,95.86,95.87,8700.0,73.676,73.6837,73.653,73.6606,8700.0
2014-04-25 13:25:00,95.89,96.06,95.88,96.06,5900.0,73.676,73.8066,73.6683,73.8066,5900.0
2014-04-25 13:30:00,96.07,96.09,96.04,96.04,11200.0,73.8143,73.8297,73.7913,73.7913,11200.0
2014-04-25 13:35:00,96.02,96.02,95.92,95.97,4200.0,73.7759,73.7759,73.6991,73.7375,4200.0
2014-04-25 13:40:00,95.96,96.02,95.96,96.01,7700.0,73.7298,73.7759,73.7298,73.7682,7700.0
2014-04-25 13:45:00,96.01,96.06,96.0,96.06,10400.0,73.7682,73.8066,73.7605,73.8066,10400.0
2014-04-25 13:50:00,96.07,96.08,96.03,96.05,7200.0,73.8143,73.822,73.7836,73.7989,7200.0
2014-04-25 13:55:00,96.05,96.05,96.02,96.03,10400.0,73.7989,73.7989,73.7759,73.7836,10400.0
2014-04-25 14:00:00,96.03,96.05,96.01,96.03,10900.0,73.7836,73.7989,73.7682,73.7836,10900.0
2014-04-25 14:05:00,96.02,96.02,95.95,95.96,16700.0,73.7759,73.7759,73.7221,73.7298,16700.0
2014-04-25 14:10:00,95.97,96.08,95.97,96.05,12200.0,73.7375,73.822,73.7375,73.7989,12200.0
2014-04-25 14:15:00,96.06,96.09,96.04,96.09,8800.0,73.8066,73.8297,73.7913,73.8297,8800.0
2014-04-25 14:20:00,96.09,96.13,96.08,96.13,9800.0,73.8297,73.8604,73.822,73.8604,9800.0
2014-04-25 14:25:00,96.12,96.18,96.12,96.15,7700.0,73.8527,73.8988,73.8527,73.8758,7700.0
2014-04-25 14:30:00,96.14,96.14,96.03,96.09,17900.0,73.8681,73.8681,73.7836,73.8297,17900.0
2014-04-25 14:35:00,96.1,96.21,96.1,96.18,32800.0,73.8374,73.9219,73.8374,73.8988,32800.0
2014-04-25 14:40:00,96.19,96.19,96.13,96.13,7900.0,73.9065,73.9065,73.8604,73.8604,7900.0
2014-04-25 14:45:00,96.13,96.15,96.05,96.15,42500.0,73.8604,73.8758,73.7989,73.8758,42500.0
2014-04-25 14:50:00,96.15,96.19,96.15,96.19,13600.0,73.8758,73.9065,73.8758,73.9065,13600.0
2014-04-25 14:55:00,96.2,96.24,96.17,96.23,27500.0,73.9142,73.9449,73.8911,73.9372,27500.0
2014-04-25 15:00:00,96.23,96.43,96.22,96.41,22000.0,73.9372,74.0909,73.9296,74.0755,22000.0
2014-04-25 15:05:00,96.41,96.45,96.38,96.38,21500.0,74.0755,74.1063,74.0525,74.0525,21500.0
2014-04-25 15:10:00,96.38,96.38,96.3,96.3,9400.0,74.0525,74.0525,73.991,73.991,9400.0
2014-04-25 15:15:00,96.28,96.47,96.28,96.45,22400.0,73.9757,74.1216,73.9757,74.1063,22400.0
2014-04-25 15:20:00,96.44,96.46,96.4,96.4,15200.0,74.0986,74.114,74.0679,74.0679,15200.0
2014-04-25 15:25:00,96.4,96.44,96.36,96.39,25400.0,74.0679,74.0986,74.0371,74.0602,25400.0
2014-04-25 15:30:00,96.38,96.45,96.35,96.38,24200.0,74.0525,74.1063,74.0294,74.0525,24200.0
2014-04-25 15:35:00,96.38,96.41,96.36,96.4,25000.0,74.0525,74.0755,74.0371,74.0679,25000.0
2014-04-25 15:40:00,96.39,96.57,96.39,96.48,34900.0,74.0602,74.1985,74.0602,74.1293,34900.0
2014-04-25 15:45:00,96.49,96.55,96.46,96.49,43000.0,74.137,74.1831,74.114,74.137,43000.0
2014-04-25 15:50:00,96.48,96.48,96.38,96.39,33900.0,74.1293,74.1293,74.0525,74.0602,33900.0
2014-04-25 15:55:00,96.39,96.42,96.34,96.38,75800.0,74.0602,74.0832,74.0218,74.0525,75800.0
2014-04-28 09:30:00,96.6,96.61,96.3,96.56,46100.0,74.2215,74.2292,73.991,74.1908,46100.0
2014-04-28 09:35:00,96.62,96.78,96.45,96.7,47600.0,74.2369,74.3598,74.1063,74.2984,47600.0
2014-04-28 09:40:00,96.7,96.76,96.31,96.35,31900.0,74.2984,74.3445,73.9987,74.0294,31900.0
2014-04-28 09:45:00,96.38,96.38,95.88,95.88,15200.0,74.0525,74.0525,73.6683,73.6683,15200.0
2014-04-28 09:50:00,95.86,95.89,95.6,95.6,25400.0,73.653,73.676,73.4532,73.4532,25400.0
2014-04-28 09:55:00,95.59,95.86,95.59,95.81,19900.0,73.4455,73.653,73.4455,73.6145,19900.0
2014-04-28 10:00:00,95.86,96.18,95.81,96.13,11200.0,73.653,73.8988,73.6145,73.8604,11200.0
2014-04-28 10:05:00,96.13,96.2,96.03,96.2,13500.0,73.8604,73.9142,73.7836,73.9142,13500.0
2014-04-28 10:10:00,96.2,96.35,96.16,96.35,10300.0,73.9142,74.0294,73.8835,74.0294,10300.0
2014-04-28 10:15:00,96.37,96.59,96.37,96.45,22400.0,74.0448,74.2138,74.0448,74.1063,22400.0
2014-04-28 10:20:00,96.47,96.62,96.42,96.46,10000.0,74.1216,74.2369,74.0832,74.114,10000.0
2014-04-28 10:25:00,96.47,96.55,96.41,96.41,5700.0,74.1216,74.1831,74.0755,74.0755,5700.0
2014-04-28 10:30:00,96.46,96.53,96.32,96.32,9100.0,74.114,74.1677,74.0064,74.0064,9100.0
2014-04-28 10:35:00,96.3,96.37,96.23,96.37,6600.0,73.991,74.0448,73.9372,74.0448,6600.0
2014-04-28 10:40:00,96.37,96.4,96.3,96.33,6800.0,74.0448,74.0679,73.991,74.0141,6800.0
2014-04-28 10:45:00,96.31,96.37,96.26,96.28,5600.0,73.9987,74.0448,73.9603,73.9757,5600.0
2014-04-28 10:50:00,96.27,96.27,96.1,96.16,10100.0,73.968,73.968,73.8374,73.8835,10100.0
2014-04-28 10:55:00,96.17,96.41,96.06,96.25,90000.0,73.8911,74.0755,73.8066,73.9526,90000.0
2014-04-28 11:00:00,96.27,96.35,96.07,96.34,37600.0,73.968,74.0294,73.8143,74.0218,37600.0
2014-04-28 11:05:00,96.35,96.4,96.3,96.35,39100.0,74.0294,74.0679,73.991,74.0294,39100.0
2014-04-28 11:10:00,96.35,96.38,96.16,96.19,30000.0,74.0294,74.0525,73.8835,73.9065,30000.0
2014-04-28 11:15:00,96.18,96.25,96.16,96.25,6000.0,73.8988,73.9526,73.8835,73.9526,6000.0
2014-04-28 11:20:00,96.24,96.27,96.07,96.07,12600.0,73.9449,73.968,73.8143,73.8143,12600.0
2014-04-28 11:25:00,96.06,96.07,95.97,96.0,6500.0,73.8066,73.8143,73.7375,73.7605,6500.0
2014-04-28 11:30:00,96.0,96.21,95.97,96.2,8600.0,73.7605,73.9219,73.7375,73.9142,8600.0
2014-04-28 11:35:00,96.2,96.26,96.17,96.26,6100.0,73.9142,73.9603,73.8911,73.9603,6100.0
2014-04-28 11:40:00,96.23,96.26,96.14,96.25,7400.0,73.9372,73.9603,73.8681,73.9526,7400.0
2014-04-28 11:45:00,96.21,96.27,96.15,96.18,6400.0,73.9219,73.968,73.8758,73.8988,6400.0
2014-04-28 11:50:00,96.16,96.29,96.14,96.21,25600.0,73.8835,73.9833,73.8681,73.9219,25600.0
2014-04-28 11:55:00,96.22,96.22,95.94,95.94,6600.0,73.9296,73.9296,73.7144,73.7144,6600.0
2014-04-28 12:00:00,95.93,96.07,95.93,96.07,9400.0,73.7067,73.8143,73.7067,73.8143,9400.0
2014-04-28 12:05:00,96.08,96.15,96.05,96.15,10400.0,73.822,73.8758,73.7989,73.8758,10400.0
2014-04-28 12:10:00,96.17,96.2,96.12,96.14,8200.0,73.8911,73.9142,73.8527,73.8681,8200.0
2014-04-28 12:15:00,96.14,96.21,96.14,96.18,5800.0,73.8681,73.9219,73.8681,73.8988,5800.0
2014-04-28 12:20:00,96.2,96.24,96.16,96.24,5900.0,73.9142,73.9449,73.8835,73.9449,5900.0
2014-04-28 12:25:00,96.26,96.26,96.09,96.09,7400.0,73.9603,73.9603,73.8297,73.8297,7400.0
2014-04-28 12:30:00,96.11,96.27,96.08,96.27,8500.0,73.845,73.968,73.822,73.968,8500.0
2014-04-28 12:35:00,96.25,96.25,96.16,96.2,4900.0,73.9526,73.9526,73.8835,73.9142,4900.0
2014-04-28 12:40:00,96.2,96.28,96.2,96.25,5300.0,73.9142,73.9757,73.9142,73.9526,5300.0
2014-04-28 12:45:00,96.24,96.3,96.2,96.25,8300.0,73.9449,73.991,73.9142,73.9526,8300.0
2014-04-28 12:50:00,96.22,96.28,96.16,96.27,12600.0,73.9296,73.9757,73.8835,73.968,12600.0
2014-04-28 12:55:00,96.22,96.34,96.22,96.32,8200.0,73.9296,74.0218,73.9296,74.0064,8200.0
2014-04-28 13:00:00,96.31,96.31,96.18,96.2,15900.0,73.9987,73.9987,73.8988,73.9142,15900.0
2014-04-28 13:05:00,96.21,96.26,96.19,96.19,22500.0,73.9219,73.9603,73.9065,73.9065,22500.0
2014-04-28 13:10:00,96.2,96.21,95.96,95.97,7900.0,73.9142,73.9219,73.7298,73.7375,7900.0
2014-04-28 13:15:00,95.93,96.07,95.86,96.01,38200.0,73.7067,73.8143,73.653,73.7682,38200.0
2014-04-28 13:20:00,95.97,95.99,95.7,95.75,10800.0,73.7375,73.7528,73.53,73.5684,10800.0
2014-04-28 13:25:00,95.74,95.74,95.66,95.72,6600.0,73.5608,73.5608,73.4993,73.5454,6600.0
2014-04-28 13:30:00,95.72,95.72,95.59,95.71,10100.0,73.5454,73.5454,73.4455,73.5377,10100.0
2014-04-28 13:35:00,95.7,95.87,95.69,95.81,5800.0,73.53,73.6606,73.5223,73.6145,5800.0
2014-04-28 13:40:00,95.81,95.85,95.77,95.77,5800.0,73.6145,73.6453,73.5838,73.5838,5800.0
2014-04-28 13:45:00,95.79,95.83,95.78,95.82,4600.0,73.5992,73.6299,73.5915,73.6222,4600.0
2014-04-28 13:50:00,95.84,95.98,95.84,95.97,4200.0,73.6376,73.7452,73.6376,73.7375,4200.0
2014-04-28 13:55:00,95.94,95.96,95.87,95.95,6300.0,73.7144,73.7298,73.6606,73.7221,6300.0
2014-04-28 14:00:00,95.91,95.93,95.83,95.91,8400.0,73.6914,73.7067,73.6299,73.6914,8400.0
2014-04-28 14:05:00,95.91,96.01,95.88,96.01,10200.0,73.6914,73.7682,73.6683,73.7682,10200.0
2014-04-28 14:10:00,96.03,96.13,96.03,96.12,9700.0,73.7836,73.8604,73.7836,73.8527,9700.0
2014-04-28 14:15:00,96.12,96.35,96.12,96.35,13100.0,73.8527,74.0294,73.8527,74.0294,13100.0
2014-04-28 14:20:00,96.34,96.4,96.3,96.39,16300.0,74.0218,74.0679,73.991,74.0602,16300.0
2014-04-28 14:25:00,96.35,96.36,96.26,96.33,6700.0,74.0294,74.0371,73.9603,74.0141,6700.0
2014-04-28 14:30:00,96.34,96.4,96.27,96.31,5500.0,74.0218,74.0679,73.968,73.9987,5500.0
2014-04-28 14:35:00,96.33,96.46,96.33,96.46,12500.0,74.0141,74.114,74.0141,74.114,12500.0
2014-04-28 14:40:00,96.43,96.43,96.3,96.34,5200.0,74.0909,74.0909,73.991,74.0218,5200.0
2014-04-28 14:45:00,96.34,96.47,96.3,96.45,7500.0,74.0218,74.1216,73.991,74.1063,7500.0
2014-04-28 14:50:00,96.45,96.51,96.41,96.42,8200.0,74.1063,74.1524,74.0755,74.0832,8200.0
2014-04-28 14:55:00,96.43,96.45,96.37,96.42,10400.0,74.0909,74.1063,74.0448,74.0832,10400.0
2014-04-28 15:00:00,96.41,96.47,96.37,96.42,10000.0,74.0755,74.1216,74.0448,74.0832,10000.0
2014-04-28 15:05:00,96.42,96.52,96.4,96.5,5200.0,74.0832,74.1601,74.0679,74.1447,5200.0
2014-04-28 15:10:00,96.49,96.6,96.49,96.58,6400.0,74.137,74.2215,74.137,74.2062,6400.0
2014-04-28 15:15:00,96.59,96.69,96.57,96.69,9200.0,74.2138,74.2907,74.1985,74.2907,9200.0
2014-04-28 15:20:00,96.7,96.72,96.63,96.71,18300.0,74.2984,74.3137,74.2446,74.3061,18300.0
2014-04-28 15:25:00,96.71,96.75,96.62,96.62,16300.0,74.3061,74.3368,74.2369,74.2369,16300.0
2014-04-28 15:30:00,96.63,96.71,96.63,96.64,14900.0,74.2446,74.3061,74.2446,74.2523,14900.0
2014-04-28 15:35:00,96.64,96.66,96.58,96.6,16200.0,74.2523,74.2676,74.2062,74.2215,16200.0
2014-04-28 15:40:00,96.61,96.66,96.58,96.65,17000.0,74.2292,74.2676,74.2062,74.26,17000.0
2014-04-28 15:45:00,96.65,96.65,96.48,96.48,29000.0,74.26,74.26,74.1293,74.1293,29000.0
2014-04-28 15:50:00,96.48,96.52,96.44,96.46,37600.0,74.1293,74.1601,74.0986,74.114,37600.0
2014-04-28 15:55:00,96.46,96.46,96.32,96.36,89500.0,74.114,74.114,74.0064,74.0371,89500.0
2014-04-29 09:30:00,96.4,96.83,96.4,96.59,20600.0,74.0679,74.3983,74.0679,74.2138,20600.0
2014-04-29 09:35:00,96.6,96.72,96.45,96.65,35300.0,74.2215,74.3137,74.1063,74.26,35300.0
2014-04-29 09:40:00,96.69,96.88,96.66,96.83,14400.0,74.2907,74.4367,74.2676,74.3983,14400.0
2014-04-29 09:45:00,96.82,96.93,96.81,96.93,4200.0,74.3906,74.4751,74.3829,74.4751,4200.0
2014-04-29 09:50:00,96.88,96.93,96.76,96.88,11300.0,74.4367,74.4751,74.3445,74.4367,11300.0
2014-04-29 09:55:00,96.87,96.9,96.7,96.7,17000.0,74.429,74.452,74.2984,74.2984,17000.0
2014-04-29 10:00:00,96.74,96.87,96.66,96.87,8700.0,74.3291,74.429,74.2676,74.429,8700.0
2014-04-29 10:05:00,96.86,96.86,96.76,96.8,19600.0,74.4213,74.4213,74.3445,74.3752,19600.0
2014-04-29 10:10:00,96.77,96.78,96.64,96.7,9800.0,74.3522,74.3598,74.2523,74.2984,9800.0
2014-04-29 10:15:00,96.7,96.77,96.58,96.77,9700.0,74.2984,74.3522,74.2062,74.3522,9700.0
2014-04-29 10:20:00,96.77,96.78,96.68,96.72,9100.0,74.3522,74.3598,74.283,74.3137,9100.0
2014-04-29 10:25:00,96.73,96.73,96.58,96.63,21600.0,74.3214,74.3214,74.2062,74.2446,21600.0
2014-04-29 10:30:00,96.66,96.72,96.63,96.63,7500.0,74.2676,74.3137,74.2446,74.2446,7500.0
2014-04-29 10:35:00,96.66,96.74,96.63,96.69,6000.0,74.2676,74.3291,74.2446,74.2907,6000.0
2014-04-29 10:40:00,96.69,96.73,96.68,96.7,5600.0,74.2907,74.3214,74.283,74.2984,5600.0
2014-04-29 10:45:00,96.72,96.78,96.61,96.61,25600.0,74.3137,74.3598,74.2292,74.2292,25600.0
2014-04-29 10:50:00,96.63,96.63,96.46,96.54,18400.0,74.2446,74.2446,74.114,74.1754,18400.0
2014-04-29 10:55:00,96.51,96.58,96.47,96.51,4400.0,74.1524,74.2062,74.1216,74.1524,4400.0
2014-04-29 11:00:00,96.51,96.59,96.49,96.59,6700.0,74.1524,74.2138,74.137,74.2138,6700.0
2014-04-29 11:05:00,96.56,96.57,96.36,96.39,6700.0,74.1908,74.1985,74.0371,74.0602,6700.0
2014-04-29 11:10:00,96.38,96.38,96.23,96.23,3500.0,74.0525,74.0525,73.9372,73.9372,3500.0
2014-04-29 11:15:00,96.25,96.32,96.23,96.25,13800.0,73.9526,74.0064,73.9372,73.9526,13800.0
2014-04-29 11:20:00,96.26,96.26,96.21,96.23,12200.0,73.9603,73.9603,73.9219,73.9372,12200.0
2014-04-29 11:25:00,96.23,96.31,96.21,96.25,25600.0,73.9372,73.9987,73.9219,73.9526,25600.0
2014-04-29 11:30:00,96.25,96.35,96.25,96.34,5700.0,73.9526,74.0294,73.9526,74.0218,5700.0
2014-04-29 11:35:00,96.32,96.37,96.27,96.32,6400.0,74.0064,74.0448,73.968,74.0064,6400.0
2014-04-29 11:40:00,96.32,96.36,96.28,96.36,6900.0,74.0064,74.0371,73.9757,74.0371,6900.0
2014-04-29 11:45:00,96.36,96.4,96.34,96.34,4200.0,74.0371,74.0679,74.0218,74.0218,4200.0
2014-04-29 11:50:00,96.34,96.35,96.28,96.34,4300.0,74.0218,74.0294,73.9757,74.0218,4300.0
2014-04-29 11:55:00,96.36,96.46,96.35,96.46,19600.0,74.0371,74.114,74.0294,74.114,19600.0
2014-04-29 12:00:00,96.45,96.47,96.44,96.47,4800.0,74.1063,74.1216,74.0986,74.1216,4800.0
2014-04-29 12:05:00,96.47,96.48,96.41,96.44,7900.0,74.1216,74.1293,74.0755,74.0986,7900.0
2014-04-29 12:10:00,96.45,96.47,96.38,96.4,5600.0,74.1063,74.1216,74.0525,74.0679,5600.0
2014-04-29 12:15:00,96.39,96.4,96.29,96.34,6100.0,74.0602,74.0679,73.9833,74.0218,6100.0
2014-04-29 12:20:00,96.36,96.37,96.31,96.31,7800.0,74.0371,74.0448,73.9987,73.9987,7800.0
2014-04-29 12:25:00,96.32,96.35,96.27,96.33,18400.0,74.0064,74.0294,73.968,74.0141,18400.0
2014-04-29 12:30:00,96.33,96.34,96.25,96.25,7900.0,74.0141,74.0218,73.9526,73.9526,7900.0
2014-04-29 12:35:00,96.25,96.27,96.17,96.19,8200.0,73.9526,73.968,73.8911,73.9065,8200.0
2014-04-29 12:40:00,96.2,96.24,96.17,96.2,7100.0,73.9142,73.9449,73.8911,73.9142,7100.0
2014-04-29 12:45:00,96.21,96.21,96.14,96.16,9600.0,73.9219,73.9219,73.8681,73.8835,9600.0
2014-04-29 12:50:00,96.13,96.17,96.11,96.15,5700.0,73.8604,73.8911,73.845,73.8758,5700.0
2014-04-29 12:55:00,96.14,96.18,96.11,96.11,10400.0,73.8681,73.8988,73.845,73.845,10400.0
2014-04-29 13:00:00,96.11,96.12,96.06,96.08,3500.0,73.845,73.8527,73.8066,73.822,3500.0
2014-04-29 13:05:00,96.07,96.08,96.03,96.04,5400.0,73.8143,73.822,73.7836,73.7913,5400.0
2014-04-29 13:10:00,96.06,96.15,96.05,96.15,8600.0,73.8066,73.8758,73.7989,73.8758,8600.0
2014-04-29 13:15:00,96.15,96.17,96.12,96.17,4100.0,73.8758,73.8911,73.8527,73.8911,4100.0
2014-04-29 13:20:00,96.16,96.21,96.14,96.21,4600.0,73.8835,73.9219,73.8681,73.9219,4600.0
2014-04-29 13:25:00,96.2,96.21,96.14,96.18,3600.0,73.9142,73.9219,73.8681,73.8988,3600.0
2014-04-29 13:30:00,96.19,96.19,96.08,96.1,4900.0,73.9065,73.9065,73.822,73.8374,4900.0
2014-04-29 13:35:00,96.1,96.18,96.1,96.15,3900.0,73.8374,73.8988,73.8374,73.8758,3900.0
2014-04-29 13:40:00,96.17,96.22,96.14,96.15,8000.0,73.8911,73.9296,73.8681,73.8758,8000.0
2014-04-29 13:45:00,96.15,96.24,96.13,96.22,3500.0,73.8758,73.9449,73.8604,73.9296,3500.0
2014-04-29 13:50:00,96.25,96.28,96.17,96.19,7200.0,73.9526,73.9757,73.8911,73.9065,7200.0
2014-04-29 13:55:00,96.19,96.24,96.17,96.21,5800.0,73.9065,73.9449,73.8911,73.9219,5800.0
2014-04-29 14:00:00,96.22,96.25,96.2,96.25,5900.0,73.9296,73.9526,73.9142,73.9526,5900.0
2014-04-29 14:05:00,96.26,96.27,96.19,96.2,14300.0,73.9603,73.968,73.9065,73.9142,14300.0
2014-04-29 14:10:00,96.21,96.24,96.21,96.24,1100.0,73.9219,73.9449,73.9219,73.9449,1100.0
2014-04-29 14:15:00,96.21,96.25,96.21,96.24,6400.0,73.9219,73.9526,73.9219,73.9449,6400.0
2014-04-29 14:20:00,96.25,96.27,96.24,96.25,3600.0,73.9526,73.968,73.9449,73.9526,3600.0
2014-04-29 14:25:00,96.25,96.26,96.16,96.16,2900.0,73.9526,73.9603,73.8835,73.8835,2900.0
2014-04-29 14:30:00,96.17,96.17,96.15,96.15,4400.0,73.8911,73.8911,73.8758,73.8758,4400.0
2014-04-29 14:35:00,96.15,96.15,96.13,96.14,3100.0,73.8758,73.8758,73.8604,73.8681,3100.0
2014-04-29 14:40:00,96.13,96.15,96.04,96.06,22400.0,73.8604,73.8758,73.7913,73.8066,22400.0
2014-04-29 14:45:00,96.07,96.12,96.06,96.11,8600.0,73.8143,73.8527,73.8066,73.845,8600.0
2014-04-29 14:50:00,96.12,96.14,96.09,96.09,7100.0,73.8527,73.8681,73.8297,73.8297,7100.0
2014-04-29 14:55:00,96.09,96.1,96.07,96.09,5200.0,73.8297,73.8374,73.8143,73.8297,5200.0
2014-04-29 15:00:00,96.09,96.18,96.09,96.17,30100.0,73.8297,73.8988,73.8297,73.8911,30100.0
2014-04-29 15:05:00,96.17,96.27,96.15,96.27,13300.0,73.8911,73.968,73.8758,73.968,13300.0
2014-04-29 15:10:00,96.28,96.3,96.25,96.25,11600.0,73.9757,73.991,73.9526,73.9526,11600.0
2014-04-29 15:15:00,96.25,96.25,96.21,96.21,2300.0,73.9526,73.9526,73.9219,73.9219,2300.0
2014-04-29 15:20:00,96.21,96.24,96.2,96.21,7300.0,73.9219,73.9449,73.9142,73.9219,7300.0
2014-04-29 15:25:00,96.21,96.21,96.18,96.2,16200.0,73.9219,73.9219,73.8988,73.9142,16200.0
2014-04-29 15:30:00,96.2,96.2,96.18,96.19,8800.0,73.9142,73.9142,73.8988,73.9065,8800.0
2014-04-29 15:35:00,96.19,96.2,96.11,96.15,10900.0,73.9065,73.9142,73.845,73.8758,10900.0
2014-04-29 15:40:00,96.16,96.21,96.16,96.16,15500.0,73.8835,73.9219,73.8835,73.8835,15500.0
2014-04-29 15:45:00,96.15,96.2,96.14,96.17,43500.0,73.8758,73.9142,73.8681,73.8911,43500.0
2014-04-29 15:50:00,96.16,96.16,96.11,96.15,22500.0,73.8835,73.8835,73.845,73.8758,22500.0
2014-04-29 15:55:00,96.14,96.14,96.1,96.13,25000.0,73.8681,73.8681,73.8374,73.8604,25000.0
2014-04-30 09:30:00,96.01,96.27,96.01,96.21,12300.0,73.7682,73.968,73.7682,73.9219,12300.0
2014-04-30 09:35:00,96.16,96.19,96.0,96.19,12000.0,73.8835,73.9065,73.7605,73.9065,12000.0
2014-04-30 09:40:00,96.2,96.29,96.0,96.08,7800.0,73.9142,73.9833,73.7605,73.822,7800.0
2014-04-30 09:45:00,96.04,96.07,96.0,96.02,8800.0,73.7913,73.8143,73.7605,73.7759,8800.0
2014-04-30 09:50:00,96.04,96.04,95.96,96.0,3600.0,73.7913,73.7913,73.7298,73.7605,3600.0
2014-04-30 09:55:00,95.96,95.99,95.85,95.98,10300.0,73.7298,73.7528,73.6453,73.7452,10300.0
2014-04-30 10:00:00,95.99,96.02,95.93,95.94,8000.0,73.7528,73.7759,73.7067,73.7144,8000.0
2014-04-30 10:05:00,95.99,96.05,95.88,96.04,4500.0,73.7528,73.7989,73.6683,73.7913,4500.0
2014-04-30 10:10:00,96.05,96.05,95.99,96.03,5400.0,73.7989,73.7989,73.7528,73.7836,5400.0
2014-04-30 10:15:00,96.03,96.03,95.89,95.9,4200.0,73.7836,73.7836,73.676,73.6837,4200.0
2014-04-30 10:20:00,95.91,95.93,95.86,95.89,9100.0,73.6914,73.7067,73.653,73.676,9100.0
2014-04-30 10:25:00,95.87,96.02,95.84,96.0,10200.0,73.6606,73.7759,73.6376,73.7605,10200.0
2014-04-30 10:30:00,96.0,96.14,96.0,96.14,9200.0,73.7605,73.8681,73.7605,73.8681,9200.0
2014-04-30 10:35:00,96.11,96.12,96.02,96.02,14600.0,73.845,73.8527,73.7759,73.7759,14600.0
2014-04-30 10:40:00,96.03,96.12,96.03,96.09,17100.0,73.7836,73.8527,73.7836,73.8297,17100.0
2014-04-30 10:45:00,96.09,96.12,96.09,96.12,7600.0,73.8297,73.8527,73.8297,73.8527,7600.0
2014-04-30 10:50:00,96.13,96.23,96.11,96.21,5600.0,73.8604,73.9372,73.845,73.9219,5600.0
2014-04-30 10:55:00,96.22,96.25,96.2,96.24,14900.0,73.9296,73.9526,73.9142,73.9449,14900.0
2014-04-30 11:00:00,96.24,96.29,96.23,96.28,13200.0,73.9449,73.9833,73.9372,73.9757,13200.0
2014-04-30 11:05:00,96.27,96.29,96.25,96.27,3300.0,73.968,73.9833,73.9526,73.968,3300.0
2014-04-30 11:10:00,96.25,96.25,96.15,96.16,10700.0,73.9526,73.9526,73.8758,73.8835,10700.0
2014-04-30 11:15:00,96.16,96.2,96.13,96.13,14100.0,73.8835,73.9142,73.8604,73.8604,14100.0
2014-04-30 11:20:00,96.13,96.16,96.09,96.09,2700.0,73.8604,73.8835,73.8297,73.8297,2700.0
2014-04-30 11:25:00,96.09,96.14,96.01,96.11,31100.0,73.8297,73.8681,73.7682,73.845,31100.0
2014-04-30 11:30:00,96.11,96.17,96.08,96.1,4300.0,73.845,73.8911,73.822,73.8374,4300.0
2014-04-30 11:35:00,96.11,96.13,96.03,96.12,5800.0,73.845,73.8604,73.7836,73.8527,5800.0
2014-04-30 11:40:00,96.12,96.13,96.09,96.1,4600.0,73.8527,73.8604,73.8297,73.8374,4600.0
2014-04-30 11:45:00,96.1,96.13,96.09,96.13,4300.0,73.8374,73.8604,73.8297,73.8604,4300.0
2014-04-30 11:50:00,96.14,96.18,96.13,96.17,3600.0,73.8681,73.8988,73.8604,73.8911,3600.0
2014-04-30 11:55:00,96.16,96.17,96.14,96.15,1800.0,73.8835,73.8911,73.8681,73.8758,1800.0
2014-04-30 12:00:00,96.17,96.24,96.16,96.23,6100.0,73.8911,73.9449,73.8835,73.9372,6100.0
2014-04-30 12:05:00,96.24,96.25,96.23,96.25,4100.0,73.9449,73.9526,73.9372,73.9526,4100.0
2014-04-30 12:10:00,96.24,96.25,96.2,96.21,4000.0,73.9449,73.9526,73.9142,73.9219,4000.0
2014-04-30 12:15:00,96.21,96.26,96.21,96.26,5200.0,73.9219,73.9603,73.9219,73.9603,5200.0
2014-04-30 12:20:00,96.26,96.26,96.19,96.2,3900.0,73.9603,73.9603,73.9065,73.9142,3900.0
2014-04-30 12:25:00,96.2,96.2,96.16,96.16,1800.0,73.9142,73.9142,73.8835,73.8835,1800.0
2014-04-30 12:30:00,96.15,96.2,96.15,96.2,6100.0,73.8758,73.9142,73.8758,73.9142,6100.0
2014-04-30 12:35:00,96.2,96.21,96.16,96.16,2600.0,73.9142,73.9219,73.8835,73.8835,2600.0
2014-04-30 12:40:00,96.18,96.2,96.17,96.19,2400.0,73.8988,73.9142,73.8911,73.9065,2400.0
2014-04-30 12:45:00,96.2,96.2,96.17,96.18,4700.0,73.9142,73.9142,73.8911,73.8988,4700.0
2014-04-30 12:50:00,96.17,96.18,96.15,96.17,2500.0,73.8911,73.8988,73.8758,73.8911,2500.0
2014-04-30 12:55:00,96.17,96.18,96.15,96.15,2400.0,73.8911,73.8988,73.8758,73.8758,2400.0
2014-04-30 13:00:00,96.15,96.22,96.15,96.2,6800.0,73.8758,73.9296,73.8758,73.9142,6800.0
2014-04-30 13:05:00,96.2,96.22,96.2,96.2,8500.0,73.9142,73.9296,73.9142,73.9142,8500.0
2014-04-30 13:10:00,96.19,96.2,96.14,96.16,1500.0,73.9065,73.9142,73.8681,73.8835,1500.0
2014-04-30 13:15:00,96.16,96.18,96.12,96.12,3600.0,73.8835,73.8988,73.8527,73.8527,3600.0
2014-04-30 13:20:00,96.11,96.11,96.06,96.08,3400.0,73.845,73.845,73.8066,73.822,3400.0
2014-04-30 13:25:00,96.09,96.11,96.08,96.11,1800.0,73.8297,73.845,73.822,73.845,1800.0
2014-04-30 13:30:00,96.09,96.14,96.09,96.13,2200.0,73.8297,73.8681,73.8297,73.8604,2200.0
2014-04-30 13:35:00,96.14,96.15,96.12,96.12,1600.0,73.8681,73.8758,73.8527,73.8527,1600.0
2014-04-30 13:40:00,96.14,96.14,96.08,96.08,1400.0,73.8681,73.8681,73.822,73.822,1400.0
2014-04-30 13:45:00,96.07,96.11,96.06,96.1,8200.0,73.8143,73.845,73.8066,73.8374,8200.0
2014-04-30 13:50:00,96.1,96.15,96.09,96.1,3800.0,73.8374,73.8758,73.8297,73.8374,3800.0
2014-04-30 13:55:00,96.07,96.09,96.0,96.0,3500.0,73.8143,73.8297,73.7605,73.7605,3500.0
2014-04-30 14:00:00,96.03,96.21,95.91,96.18,15700.0,73.7836,73.9219,73.6914,73.8988,15700.0
2014-04-30 14:05:00,96.18,96.19,96.0,96.07,9200.0,73.8988,73.9065,73.7605,73.8143,9200.0
2014-04-30 14:10:00,96.06,96.06,95.96,95.99,9200.0,73.8066,73.8066,73.7298,73.7528,9200.0
2014-04-30 14:15:00,95.99,96.11,95.99,96.11,3700.0,73.7528,73.845,73.7528,73.845,3700.0
2014-04-30 14:20:00,96.11,96.14,96.09,96.13,3500.0,73.845,73.8681,73.8297,73.8604,3500.0
2014-04-30 14:25:00,96.13,96.13,96.07,96.09,5000.0,73.8604,73.8604,73.8143,73.8297,5000.0
2014-04-30 14:30:00,96.1,96.15,96.1,96.11,3000.0,73.8374,73.8758,73.8374,73.845,3000.0
2014-04-30 14:35:00,96.11,96.16,96.08,96.16,7500.0,73.845,73.8835,73.822,73.8835,7500.0
2014-04-30 14:40:00,96.15,96.16,96.11,96.13,4800.0,73.8758,73.8835,73.845,73.8604,4800.0
2014-04-30 14:45:00,96.14,96.23,96.14,96.23,3100.0,73.8681,73.9372,73.8681,73.9372,3100.0
2014-04-30 14:50:00,96.27,96.34,96.25,96.32,5600.0,73.968,74.0218,73.9526,74.0064,5600.0
2014-04-30 14:55:00,96.31,96.34,96.26,96.27,4000.0,73.9987,74.0218,73.9603,73.968,4000.0
2014-04-30 15:00:00,96.27,96.28,96.19,96.21,4100.0,73.968,73.9757,73.9065,73.9219,4100.0
2014-04-30 15:05:00,96.21,96.21,96.09,96.1,5700.0,73.9219,73.9219,73.8297,73.8374,5700.0
2014-04-30 15:10:00,96.12,96.14,96.08,96.08,3200.0,73.8527,73.8681,73.822,73.822,3200.0
2014-04-30 15:15:00,96.1,96.1,96.01,96.06,8300.0,73.8374,73.8374,73.7682,73.8066,8300.0
2014-04-30 15:20:00,96.04,96.04,95.95,95.96,10500.0,73.7913,73.7913,73.7221,73.7298,10500.0
2014-04-30 15:25:00,95.95,96.16,95.95,96.11,14000.0,73.7221,73.8835,73.7221,73.845,14000.0
2014-04-30 15:30:00,96.13,96.15,96.09,96.13,6900.0,73.8604,73.8758,73.8297,73.8604,6900.0
2014-04-30 15:35:00,96.13,96.14,96.03,96.06,16200.0,73.8604,73.8681,73.7836,73.8066,16200.0
2014-04-30 15:40:00,96.06,96.26,96.06,96.26,25300.0,73.8066,73.9603,73.8066,73.9603,25300.0
2014-04-30 15:45:00,96.27,96.28,96.08,96.16,35100.0,73.968,73.9757,73.822,73.8835,35100.0
2014-04-30 15:50:00,96.16,96.2,96.14,96.2,26700.0,73.8835,73.9142,73.8681,73.9142,26700.0
2014-04-30 15:55:00,96.2,96.26,96.14,96.23,62500.0,73.9142,73.9603,73.8681,73.9372,62500.0
2014-05-01 09:30:00,96.03,96.16,95.83,95.91,24400.0,73.7836,73.8835,73.6299,73.6914,24400.0
2014-05-01 09:35:00,95.96,95.97,95.7,95.92,14100.0,73.7298,73.7375,73.53,73.6991,14100.0
2014-05-01 09:40:00,95.94,95.96,95.81,95.81,7400.0,73.7144,73.7298,73.6145,73.6145,7400.0
2014-05-01 09:45:00,95.76,95.88,95.67,95.71,16600.0,73.5761,73.6683,73.507,73.5377,16600.0
2014-05-01 09:50:00,95.67,95.7,95.45,95.48,47800.0,73.507,73.53,73.3379,73.361,47800.0
2014-05-01 09:55:00,95.5,95.65,95.42,95.5,14800.0,73.3764,73.4916,73.3149,73.3764,14800.0
2014-05-01 10:00:00,95.54,95.7,95.46,95.6,9200.0,73.4071,73.53,73.3456,73.4532,9200.0
2014-05-01 10:05:00,95.62,95.82,95.59,95.82,13000.0,73.4686,73.6222,73.4455,73.6222,13000.0
2014-05-01 10:10:00,95.8,95.8,95.66,95.67,9600.0,73.6069,73.6069,73.4993,73.507,9600.0
2014-05-01 10:15:00,95.65,95.73,95.56,95.68,10700.0,73.4916,73.5531,73.4225,73.5147,10700.0
2014-05-01 10:20:00,95.69,95.85,95.66,95.85,16600.0,73.5223,73.6453,73.4993,73.6453,16600.0
2014-05-01 10:25:00,95.82,95.82,95.75,95.77,6700.0,73.6222,73.6222,73.5684,73.5838,6700.0
2014-05-01 10:30:00,95.78,95.87,95.78,95.87,5800.0,73.5915,73.6606,73.5915,73.6606,5800.0
2014-05-01 10:35:00,95.86,95.88,95.76,95.79,2400.0,73.653,73.6683,73.5761,73.5992,2400.0
2014-05-01 10:40:00,95.78,95.8,95.75,95.79,4600.0,73.5915,73.6069,73.5684,73.5992,4600.0
2014-05-01 10:45:00,95.78,95.8,95.71,95.71,3500.0,73.5915,73.6069,73.5377,73.5377,3500.0
2014-05-01 10:50:00,95.71,95.72,95.57,95.57,7400.0,73.5377,73.5454,73.4301,73.4301,7400.0
2014-05-01 10:55:00,95.57,95.57,95.46,95.47,26300.0,73.4301,73.4301,73.3456,73.3533,26300.0
2014-05-01 11:00:00,95.5,95.52,95.46,95.51,5500.0,73.3764,73.3917,73.3456,73.384,5500.0
2014-05-01 11:05:00,95.5,95.51,95.45,95.45,4400.0,73.3764,73.384,73.3379,73.3379,4400.0
2014-05-01 11:10:00,95.45,95.5,95.4,95.5,7000.0,73.3379,73.3764,73.2995,73.3764,7000.0
2014-05-01 11:15:00,95.5,95.6,95.49,95.59,5300.0,73.3764,73.4532,73.3687,73.4455,5300.0
2014-05-01 11:20:00,95.61,95.7,95.61,95.7,5200.0,73.4609,73.53,73.4609,73.53,5200.0
2014-05-01 11:25:00,95.72,95.74,95.67,95.69,9200.0,73.5454,73.5608,73.507,73.5223,9200.0
2014-05-01 11:30:00,95.69,95.9,95.67,95.84,13300.0,73.5223,73.6837,73.507,73.6376,13300.0
2014-05-01 11:35:00,95.85,95.85,95.77,95.81,5100.0,73.6453,73.6453,73.5838,73.6145,5100.0
2014-05-01 11:40:00,95.81,95.91,95.81,95.88,9100.0,73.6145,73.6914,73.6145,73.6683,9100.0
2014-05-01 11:45:00,95.88,95.9,95.86,95.89,6400.0,73.6683,73.6837,73.653,73.676,6400.0
2014-05-01 11:50:00,95.88,95.89,95.84,95.84,3700.0,73.6683,73.676,73.6376,73.6376,3700.0
2014-05-01 11:55:00,95.86,95.94,95.79,95.79,11900.0,73.653,73.7144,73.5992,73.5992,11900.0
2014-05-01 12:00:00,95.81,95.86,95.79,95.85,6000.0,73.6145,73.653,73.5992,73.6453,6000.0
2014-05-01 12:05:00,95.85,95.86,95.82,95.86,5800.0,73.6453,73.653,73.6222,73.653,5800.0
2014-05-01 12:10:00,95.88,95.89,95.85,95.89,8100.0,73.6683,73.676,73.6453,73.676,8100.0
2014-05-01 12:15:00,95.9,95.92,95.83,95.85,21400.0,73.6837,73.6991,73.6299,73.6453,21400.0
2014-05-01 12:20:00,95.85,95.88,95.82,95.87,7200.0,73.6453,73.6683,73.6222,73.6606,7200.0
2014-05-01 12:25:00,95.88,95.93,95.87,95.93,18600.0,73.6683,73.7067,73.6606,73.7067,18600.0
2014-05-01 12:30:00,95.94,95.98,95.93,95.94,8100.0,73.7144,73.7452,73.7067,73.7144,8100.0
2014-05-01 12:35:00,95.94,95.94,95.9,95.9,6600.0,73.7144,73.7144,73.6837,73.6837,6600.0
2014-05-01 12:40:00,95.89,95.95,95.89,95.95,8600.0,73.676,73.7221,73.676,73.7221,8600.0
2014-05-01 12:45:00,95.99,96.05,95.98,96.04,7500.0,73.7528,73.7989,73.7452,73.7913,7500.0
2014-05-01 12:50:00,96.05,96.12,96.05,96.09,9900.0,73.7989,73.8527,73.7989,73.8297,9900.0
2014-05-01 12:55:00,96.08,96.11,96.05,96.06,10400.0,73.822,73.845,73.7989,73.8066,10400.0
2014-05-01 13:00:00,96.08,96.11,96.08,96.11,5700.0,73.822,73.845,73.822,73.845,5700.0
2014-05-01 13:05:00,96.12,96.17,96.1,96.13,11500.0,73.8527,73.8911,73.8374,73.8604,11500.0
2014-05-01 13:10:00,96.13,96.13,96.01,96.02,11700.0,73.8604,73.8604,73.7682,73.7759,11700.0
2014-05-01 13:15:00,96.02,96.1,96.01,96.1,4900.0,73.7759,73.8374,73.7682,73.8374,4900.0
2014-05-01 13:20:00,96.11,96.19,96.11,96.18,7100.0,73.845,73.9065,73.845,73.8988,7100.0
2014-05-01 13:25:00,96.18,96.27,96.18,96.26,10900.0,73.8988,73.968,73.8988,73.9603,10900.0
2014-05-01 13:30:00,96.26,96.27,96.21,96.21,5600.0,73.9603,73.968,73.9219,73.9219,5600.0
2014-05-01 13:35:00,96.22,96.29,96.19,96.29,6300.0,73.9296,73.9833,73.9065,73.9833,6300.0
2014-05-01 13:40:00,96.29,96.3,96.24,96.24,7900.0,73.9833,73.991,73.9449,73.9449,7900.0
2014-05-01 13:45:00,96.24,96.24,96.15,96.15,10300.0,73.9449,73.9449,73.8758,73.8758,10300.0
2014-05-01 13:50:00,96.15,96.2,96.15,96.18,8600.0,73.8758,73.9142,73.8758,73.8988,8600.0
2014-05-01 13:55:00,96.19,96.19,96.15,96.15,11600.0,73.9065,73.9065,73.8758,73.8758,11600.0
2014-05-01 14:00:00,96.15,96.18,96.1,96.14,6600.0,73.8758,73.8988,73.8374,73.8681,6600.0
2014-05-01 14:05:00,96.14,96.24,96.08,96.22,18400.0,73.8681,73.9449,73.822,73.9296,18400.0
2014-05-01 14:10:00,96.23,96.25,96.22,96.23,5300.0,73.9372,73.9526,73.9296,73.9372,5300.0
2014-05-01 14:15:00,96.24,96.24,96.12,96.14,7000.0,73.9449,73.9449,73.8527,73.8681,7000.0
2014-05-01 14:20:00,96.14,96.18,96.12,96.15,4300.0,73.8681,73.8988,73.8527,73.8758,4300.0
2014-05-01 14:25:00,96.15,96.15,96.11,96.15,8700.0,73.8758,73.8758,73.845,73.8758,8700.0
2014-05-01 14:30:00,96.16,96.19,96.15,96.17,6600.0,73.8835,73.9065,73.8758,73.8911,6600.0
2014-05-01 14:35:00,96.17,96.19,96.13,96.13,5800.0,73.8911,73.9065,73.8604,73.8604,5800.0
2014-05-01 14:40:00,96.14,96.16,96.12,96.13,7900.0,73.8681,73.8835,73.8527,73.8604,7900.0
2014-05-01 14:45:00,96.15,96.17,96.12,96.15,7800.0,73.8758,73.8911,73.8527,73.8758,7800.0
2014-05-01 14:50:00,96.16,96.16,96.07,96.07,5800.0,73.8835,73.8835,73.8143,73.8143,5800.0
2014-05-01 14:55:00,96.07,96.1,96.01,96.09,11900.0,73.8143,73.8374,73.7682,73.8297,11900.0
2014-05-01 15:00:00,96.1,96.11,96.06,96.07,6800.0,73.8374,73.845,73.8066,73.8143,6800.0
2014-05-01 15:05:00,96.07,96.11,96.05,96.11,4600.0,73.8143,73.845,73.7989,73.845,4600.0
2014-05-01 15:10:00,96.1,96.14,96.07,96.14,11000.0,73.8374,73.8681,73.8143,73.8681,11000.0
2014-05-01 15:15:00,96.15,96.19,96.14,96.16,8500.0,73.8758,73.9065,73.8681,73.8835,8500.0
2014-05-01 15:20:00,96.16,96.2,96.14,96.19,9700.0,73.8835,73.9142,73.8681,73.9065,9700.0
2014-05-01 15:25:00,96.19,96.19,96.06,96.06,10200.0,73.9065,73.9065,73.8066,73.8066,10200.0
2014-05-01 15:30:00,96.04,96.11,96.01,96.11,12600.0,73.7913,73.845,73.7682,73.845,12600.0
2014-05-01 15:35:00,96.11,96.13,96.07,96.07,8900.0,73.845,73.8604,73.8143,73.8143,8900.0
2014-05-01 15:40:00,96.08,96.1,96.05,96.05,10900.0,73.822,73.8374,73.7989,73.7989,10900.0
2014-05-01 15:45:00,96.05,96.05,95.99,96.0,19000.0,73.7989,73.7989,73.7528,73.7605,19000.0
2014-05-01 15:50:00,96.0,96.11,96.0,96.08,36900.0,73.7605,73.845,73.7605,73.822,36900.0
2014-05-01 15:55:00,96.08,96.09,95.98,96.05,40700.0,73.822,73.8297,73.7452,73.7989,40700.0
2014-05-02 09:30:00,95.8,96.0,95.66,95.66,20600.0,73.6069,73.7605,73.4993,73.4993,20600.0
2014-05-02 09:35:00,95.7,95.86,95.69,95.78,12700.0,73.53,73.653,73.5223,73.5915,12700.0
2014-05-02 09:40:00,95.89,96.16,95.8,96.12,25000.0,73.676,73.8835,73.6069,73.8527,25000.0
2014-05-02 09:45:00,96.17,96.22,96.1,96.19,17700.0,73.8911,73.9296,73.8374,73.9065,17700.0
2014-05-02 09:50:00,96.19,96.3,96.14,96.24,12700.0,73.9065,73.991,73.8681,73.9449,12700.0
2014-05-02 09:55:00,96.24,96.31,96.2,96.31,37400.0,73.9449,73.9987,73.9142,73.9987,37400.0
2014-05-02 10:00:00,96.32,96.33,96.18,96.18,12600.0,74.0064,74.0141,73.8988,73.8988,12600.0
2014-05-02 10:05:00,96.17,96.31,96.17,96.26,6800.0,73.8911,73.9987,73.8911,73.9603,6800.0
2014-05-02 10:10:00,96.31,96.64,96.3,96.6,15600.0,73.9987,74.2523,73.991,74.2215,15600.0
2014-05-02 10:15:00,96.59,96.67,96.57,96.62,12400.0,74.2138,74.2753,74.1985,74.2369,12400.0
2014-05-02 10:20:00,96.62,96.75,96.61,96.72,14600.0,74.2369,74.3368,74.2292,74.3137,14600.0
2014-05-02 10:25:00,96.72,96.83,96.71,96.83,24000.0,74.3137,74.3983,74.3061,74.3983,24000.0
2014-05-02 10:30:00,96.8,96.83,96.72,96.8,16900.0,74.3752,74.3983,74.3137,74.3752,16900.0
2014-05-02 10:35:00,96.83,96.83,96.79,96.82,15400.0,74.3983,74.3983,74.3675,74.3906,15400.0
2014-05-02 10:40:00,96.81,96.85,96.7,96.7,41600.0,74.3829,74.4136,74.2984,74.2984,41600.0
2014-05-02 10:45:00,96.7,96.73,96.45,96.56,37900.0,74.2984,74.3214,74.1063,74.1908,37900.0
2014-05-02 10:50:00,96.55,96.67,96.51,96.61,18900.0,74.1831,74.2753,74.1524,74.2292,18900.0
2014-05-02 10:55:00,96.6,96.73,96.58,96.61,11300.0,74.2215,74.3214,74.2062,74.2292,11300.0
2014-05-02 11:00:00,96.61,96.62,96.56,96.57,10200.0,74.2292,74.2369,74.1908,74.1985,10200.0
2014-05-02 11:05:00,96.6,96.68,96.6,96.66,12000.0,74.2215,74.283,74.2215,74.2676,12000.0
2014-05-02 11:10:00,96.66,96.68,96.6,96.63,12800.0,74.2676,74.283,74.2215,74.2446,12800.0
2014-05-02 11:15:00,96.6,96.65,96.57,96.65,6800.0,74.2215,74.26,74.1985,74.26,6800.0
2014-05-02 11:20:00,96.65,96.65,96.54,96.55,5600.0,74.26,74.26,74.1754,74.1831,5600.0
2014-05-02 11:25:00,96.56,96.61,96.55,96.56,7900.0,74.1908,74.2292,74.1831,74.1908,7900.0
2014-05-02 11:30:00,96.57,96.74,96.57,96.74,11100.0,74.1985,74.3291,74.1985,74.3291,11100.0
2014-05-02 11:35:00,96.73,96.83,96.73,96.82,6000.0,74.3214,74.3983,74.3214,74.3906,6000.0
2014-05-02 11:40:00,96.81,96.81,96.74,96.74,10800.0,74.3829,74.3829,74.3291,74.3291,10800.0
2014-05-02 11:45:00,96.76,96.81,96.74,96.79,16300.0,74.3445,74.3829,74.3291,74.3675,16300.0
2014-05-02 11:50:00,96.8,96.84,96.8,96.82,9200.0,74.3752,74.4059,74.3752,74.3906,9200.0
2014-05-02 11:55:00,96.85,96.85,96.81,96.84,4800.0,74.4136,74.4136,74.3829,74.4059,4800.0
2014-05-02 12:00:00,96.83,96.83,96.72,96.75,7600.0,74.3983,74.3983,74.3137,74.3368,7600.0
2014-05-02 12:05:00,96.76,96.81,96.75,96.8,9600.0,74.3445,74.3829,74.3368,74.3752,9600.0
2014-05-02 12:10:00,96.78,96.83,96.78,96.83,5600.0,74.3598,74.3983,74.3598,74.3983,5600.0
2014-05-02 12:15:00,96.85,96.9,96.81,96.87,8900.0,74.4136,74.452,74.3829,74.429,8900.0
2014-05-02 12:20:00,96.85,96.89,96.84,96.87,7800.0,74.4136,74.4444,74.4059,74.429,7800.0
2014-05-02 12:25:00,96.87,96.97,96.86,96.97,10500.0,74.429,74.5058,74.4213,74.5058,10500.0
2014-05-02 12:30:00,96.96,96.99,96.95,96.98,13200.0,74.4981,74.5212,74.4905,74.5135,13200.0
2014-05-02 12:35:00,96.98,97.01,96.97,97.0,8600.0,74.5135,74.5366,74.5058,74.5289,8600.0
2014-05-02 12:40:00,97.0,97.02,96.99,97.0,8600.0,74.5289,74.5442,74.5212,74.5289,8600.0
2014-05-02 12:45:00,97.0,97.07,97.0,97.05,6300.0,74.5289,74.5827,74.5289,74.5673,6300.0
2014-05-02 12:50:00,97.07,97.13,97.05,97.12,6500.0,74.5827,74.6288,74.5673,74.6211,6500.0
2014-05-02 12:55:00,97.11,97.15,97.09,97.15,11100.0,74.6134,74.6441,74.598,74.6441,11100.0
2014-05-02 13:00:00,97.16,97.2,97.16,97.17,10500.0,74.6518,74.6825,74.6518,74.6595,10500.0
2014-05-02 13:05:00,97.17,97.17,97.09,97.09,7700.0,74.6595,74.6595,74.598,74.598,7700.0
2014-05-02 13:10:00,97.09,97.09,97.0,97.01,6300.0,74.598,74.598,74.5289,74.5366,6300.0
2014-05-02 13:15:00,97.02,97.04,97.0,97.02,10600.0,74.5442,74.5596,74.5289,74.5442,10600.0
2014-05-02 13:20:00,97.02,97.04,96.99,97.03,13400.0,74.5442,74.5596,74.5212,74.5519,13400.0
2014-05-02 13:25:00,97.01,97.02,96.99,97.01,8500.0,74.5366,74.5442,74.5212,74.5366,8500.0
2014-05-02 13:30:00,97.0,97.03,97.0,97.03,9200.0,74.5289,74.5519,74.5289,74.5519,9200.0
2014-05-02 13:35:00,97.02,97.12,97.01,97.1,14700.0,74.5442,74.6211,74.5366,74.6057,14700.0
2014-05-02 13:40:00,97.1,97.1,97.05,97.06,6100.0,74.6057,74.6057,74.5673,74.575,6100.0
2014-05-02 13:45:00,97.08,97.13,97.07,97.11,6100.0,74.5903,74.6288,74.5827,74.6134,6100.0
2014-05-02 13:50:00,97.12,97.21,97.12,97.19,12000.0,74.6211,74.6902,74.6211,74.6749,12000.0
2014-05-02 13:55:00,97.19,97.23,97.19,97.23,13400.0,74.6749,74.7056,74.6749,74.7056,13400.0
2014-05-02 14:00:00,97.21,97.22,97.13,97.2,21800.0,74.6902,74.6979,74.6288,74.6825,21800.0
2014-05-02 14:05:00,97.21,97.23,97.16,97.19,6200.0,74.6902,74.7056,74.6518,74.6749,6200.0
2014-05-02 14:10:00,97.18,97.27,97.16,97.27,10800.0,74.6672,74.7363,74.6518,74.7363,10800.0
2014-05-02 14:15:00,97.27,97.35,97.27,97.33,9800.0,74.7363,74.7978,74.7363,74.7824,9800.0
2014-05-02 14:20:00,97.33,97.37,97.31,97.37,19600.0,74.7824,74.8132,74.7671,74.8132,19600.0
2014-05-02 14:25:00,97.37,97.38,97.34,97.35,13600.0,74.8132,74.8208,74.7901,74.7978,13600.0
2014-05-02 14:30:00,97.36,97.38,97.35,97.38,16700.0,74.8055,74.8208,74.7978,74.8208,16700.0
2014-05-02 14:35:00,97.38,97.48,97.38,97.47,18500.0,74.8208,74.8977,74.8208,74.89,18500.0
2014-05-02 14:40:00,97.47,97.48,97.45,97.46,16200.0,74.89,74.8977,74.8746,74.8823,16200.0
2014-05-02 14:45:00,97.46,97.48,97.35,97.36,17700.0,74.8823,74.8977,74.7978,74.8055,17700.0
2014-05-02 14:50:00,97.34,97.35,97.27,97.27,8800.0,74.7901,74.7978,74.7363,74.7363,8800.0
2014-05-02 14:55:00,97.26,97.28,97.24,97.25,5600.0,74.7286,74.744,74.7133,74.721,5600.0
2014-05-02 15:00:00,97.24,97.27,97.19,97.23,11600.0,74.7133,74.7363,74.6749,74.7056,11600.0
2014-05-02 15:05:00,97.24,97.24,97.21,97.23,8700.0,74.7133,74.7133,74.6902,74.7056,8700.0
2014-05-02 15:10:00,97.24,97.25,97.19,97.21,10900.0,74.7133,74.721,74.6749,74.6902,10900.0
2014-05-02 15:15:00,97.21,97.21,97.15,97.19,9600.0,74.6902,74.6902,74.6441,74.6749,9600.0
2014-05-02 15:20:00,97.17,97.19,97.05,97.05,9400.0,74.6595,74.6749,74.5673,74.5673,9400.0
2014-05-02 15:25:00,97.05,97.06,97.01,97.01,8500.0,74.5673,74.575,74.5366,74.5366,8500.0
2014-05-02 15:30:00,97.01,97.01,96.9,96.9,11400.0,74.5366,74.5366,74.452,74.452,11400.0
2014-05-02 15:35:00,96.91,96.91,96.83,96.87,23700.0,74.4597,74.4597,74.3983,74.429,23700.0
2014-05-02 15:40:00,96.88,96.88,96.81,96.86,15500.0,74.4367,74.4367,74.3829,74.4213,15500.0
2014-05-02 15:45:00,96.87,96.94,96.86,96.9,17700.0,74.429,74.4828,74.4213,74.452,17700.0
2014-05-02 15:50:00,96.9,96.98,96.9,96.95,18300.0,74.452,74.5135,74.452,74.4905,18300.0
2014-05-02 15:55:00,96.96,97.01,96.94,96.97,37800.0,74.4981,74.5366,74.4828,74.5058,37800.0
2014-05-05 09:30:00,96.61,96.75,96.12,96.18,38700.0,74.2292,74.3368,73.8527,73.8988,38700.0
2014-05-05 09:35:00,96.15,96.37,96.06,96.37,15100.0,73.8758,74.0448,73.8066,74.0448,15100.0
2014-05-05 09:40:00,96.33,96.59,96.25,96.53,13900.0,74.0141,74.2138,73.9526,74.1677,13900.0
2014-05-05 09:45:00,96.55,96.55,96.33,96.5,8000.0,74.1831,74.1831,74.0141,74.1447,8000.0
2014-05-05 09:50:00,96.51,96.97,96.51,96.94,12900.0,74.1524,74.5058,74.1524,74.4828,12900.0
2014-05-05 09:55:00,96.94,96.94,96.75,96.88,3900.0,74.4828,74.4828,74.3368,74.4367,3900.0
2014-05-05 10:00:00,96.92,97.02,96.86,96.91,9000.0,74.4674,74.5442,74.4213,74.4597,9000.0
2014-05-05 10:05:00,96.91,97.06,96.87,97.06,28700.0,74.4597,74.575,74.429,74.575,28700.0
2014-05-05 10:10:00,97.08,97.29,97.08,97.29,20200.0,74.5903,74.7517,74.5903,74.7517,20200.0
2014-05-05 10:15:00,97.32,97.35,97.25,97.3,5000.0,74.7747,74.7978,74.721,74.7594,5000.0
2014-05-05 10:20:00,97.28,97.33,97.16,97.19,27500.0,74.744,74.7824,74.6518,74.6749,27500.0
2014-05-05 10:25:00,97.15,97.2,97.12,97.15,11500.0,74.6441,74.6825,74.6211,74.6441,11500.0
2014-05-05 10:30:00,97.16,97.24,97.16,97.22,5900.0,74.6518,74.7133,74.6518,74.6979,5900.0
2014-05-05 10:35:00,97.2,97.32,97.2,97.29,27900.0,74.6825,74.7747,74.6825,74.7517,27900.0
2014-05-05 10:40:00,97.29,97.4,97.26,97.38,6200.0,74.7517,74.8362,74.7286,74.8208,6200.0
2014-05-05 10:45:00,97.39,97.4,97.31,97.35,6000.0,74.8285,74.8362,74.7671,74.7978,6000.0
2014-05-05 10:50:00,97.37,97.49,97.37,97.49,7500.0,74.8132,74.9054,74.8132,74.9054,7500.0
2014-05-05 10:55:00,97.48,97.66,97.48,97.6,22700.0,74.8977,75.036,74.8977,74.9899,22700.0
2014-05-05 11:00:00,97.61,97.65,97.55,97.65,17200.0,74.9976,75.0283,74.9515,75.0283,17200.0
2014-05-05 11:05:00,97.66,97.85,97.66,97.81,14100.0,75.036,75.182,75.036,75.1512,14100.0
2014-05-05 11:10:00,97.8,97.91,97.79,97.81,11800.0,75.1435,75.2281,75.1359,75.1512,11800.0
2014-05-05 11:15:00,97.79,97.79,97.67,97.75,32800.0,75.1359,75.1359,75.0437,75.1051,32800.0
2014-05-05 11:20:00,97.76,97.98,97.75,97.94,15500.0,75.1128,75.2818,75.1051,75.2511,15500.0
2014-05-05 11:25:00,97.95,97.98,97.89,97.94,13500.0,75.2588,75.2818,75.2127,75.2511,13500.0
2014-05-05 11:30:00,97.96,98.0,97.89,97.94,10400.0,75.2665,75.2972,75.2127,75.2511,10400.0
2014-05-05 11:35:00,97.96,97.96,97.91,97.94,7000.0,75.2665,75.2665,75.2281,75.2511,7000.0
2014-05-05 11:40:00,97.95,98.03,97.94,98.02,14800.0,75.2588,75.3203,75.2511,75.3126,14800.0
2014-05-05 11:45:00,98.03,98.1,98.01,98.1,15200.0,75.3203,75.374,75.3049,75.374,15200.0
2014-05-05 11:50:00,98.1,98.29,98.1,98.29,19600.0,75.374,75.52,75.374,75.52,19600.0
2014-05-05 11:55:00,98.28,98.29,98.21,98.25,12000.0,75.5123,75.52,75.4586,75.4893,12000.0
2014-05-05 12:00:00,98.25,98.29,98.05,98.05,9600.0,75.4893,75.52,75.3356,75.3356,9600.0
2014-05-05 12:05:00,98.04,98.04,97.91,97.92,9900.0,75.3279,75.3279,75.2281,75.2357,9900.0
2014-05-05 12:10:00,97.91,97.92,97.9,97.91,7600.0,75.2281,75.2357,75.2204,75.2281,7600.0
2014-05-05 12:15:00,97.9,97.91,97.88,97.89,26100.0,75.2204,75.2281,75.205,75.2127,26100.0
2014-05-05 12:20:00,97.89,97.93,97.88,97.89,12700.0,75.2127,75.2434,75.205,75.2127,12700.0
2014-05-05 12:25:00,97.88,97.89,97.76,97.79,31100.0,75.205,75.2127,75.1128,75.1359,31100.0
2014-05-05 12:30:00,97.78,97.79,97.76,97.78,4600.0,75.1282,75.1359,75.1128,75.1282,4600.0
2014-05-05 12:35:00,97.78,97.82,97.77,97.81,7100.0,75.1282,75.1589,75.1205,75.1512,7100.0
2014-05-05 12:40:00,97.81,97.84,97.73,97.76,24000.0,75.1512,75.1743,75.0898,75.1128,24000.0
2014-05-05 12:45:00,97.73,97.81,97.73,97.78,7500.0,75.0898,75.1512,75.0898,75.1282,7500.0
2014-05-05 12:50:00,97.78,97.78,97.73,97.75,4100.0,75.1282,75.1282,75.0898,75.1051,4100.0
2014-05-05 12:55:00,97.75,97.75,97.73,97.75,3600.0,75.1051,75.1051,75.0898,75.1051,3600.0
2014-05-05 13:00:00,97.74,97.79,97.74,97.77,6300.0,75.0974,75.1359,75.0974,75.1205,6300.0
2014-05-05 13:05:00,97.78,97.88,97.78,97.88,11000.0,75.1282,75.205,75.1282,75.205,11000.0
2014-05-05 13:10:00,97.88,97.91,97.86,97.89,10700.0,75.205,75.2281,75.1896,75.2127,10700.0
2014-05-05 13:15:00,97.88,97.91,97.88,97.9,8700.0,75.205,75.2281,75.205,75.2204,8700.0
2014-05-05 13:20:00,97.9,97.94,97.89,97.89,5800.0,75.2204,75.2511,75.2127,75.2127,5800.0
2014-05-05 13:25:00,97.89,97.9,97.8,97.8,37900.0,75.2127,75.2204,75.1435,75.1435,37900.0
2014-05-05 13:30:00,97.78,97.78,97.72,97.73,9100.0,75.1282,75.1282,75.0821,75.0898,9100.0
2014-05-05 13:35:00,97.73,97.74,97.59,97.59,32800.0,75.0898,75.0974,74.9822,74.9822,32800.0
2014-05-05 13:40:00,97.6,97.71,97.6,97.69,9100.0,74.9899,75.0744,74.9899,75.059,9100.0
2014-05-05 13:45:00,97.67,97.72,97.66,97.72,6300.0,75.0437,75.0821,75.036,75.0821,6300.0
2014-05-05 13:50:00,97.72,97.72,97.66,97.68,5800.0,75.0821,75.0821,75.036,75.0513,5800.0
2014-05-05 13:55:00,97.68,97.7,97.66,97.69,13100.0,75.0513,75.0667,75.036,75.059,13100.0
2014-05-05 14:00:00,97.69,97.73,97.69,97.71,8500.0,75.059,75.0898,75.059,75.0744,8500.0
2014-05-05 14:05:00,97.71,97.75,97.69,97.75,7200.0,75.0744,75.1051,75.059,75.1051,7200.0
2014-05-05 14:10:00,97.75,97.81,97.75,97.77,8000.0,75.1051,75.1512,75.1051,75.1205,8000.0
2014-05-05 14:15:00,97.77,97.82,97.77,97.81,5800.0,75.1205,75.1589,75.1205,75.1512,5800.0
2014-05-05 14:20:00,97.82,97.82,97.75,97.75,6100.0,75.1589,75.1589,75.1051,75.1051,6100.0
2014-05-05 14:25:00,97.76,97.78,97.72,97.73,11000.0,75.1128,75.1282,75.0821,75.0898,11000.0
2014-05-05 14:30:00,97.75,97.79,97.73,97.78,8200.0,75.1051,75.1359,75.0898,75.1282,8200.0
2014-05-05 14:35:00,97.79,97.83,97.78,97.83,12400.0,75.1359,75.1666,75.1282,75.1666,12400.0
2014-05-05 14:40:00,97.83,97.83,97.77,97.82,8400.0,75.1666,75.1666,75.1205,75.1589,8400.0
2014-05-05 14:45:00,97.83,97.94,97.83,97.92,15500.0,75.1666,75.2511,75.1666,75.2357,15500.0
2014-05-05 14:50:00,97.93,97.93,97.83,97.83,23200.0,75.2434,75.2434,75.1666,75.1666,23200.0
2014-05-05 14:55:00,97.83,97.83,97.76,97.8,7700.0,75.1666,75.1666,75.1128,75.1435,7700.0
2014-05-05 15:00:00,97.79,97.8,97.75,97.76,13700.0,75.1359,75.1435,75.1051,75.1128,13700.0
2014-05-05 15:05:00,97.77,97.84,97.76,97.84,10600.0,75.1205,75.1743,75.1128,75.1743,10600.0
2014-05-05 15:10:00,97.84,97.91,97.83,97.88,17900.0,75.1743,75.2281,75.1666,75.205,17900.0
2014-05-05 15:15:00,97.89,97.91,97.84,97.9,14900.0,75.2127,75.2281,75.1743,75.2204,14900.0
2014-05-05 15:20:00,97.9,97.9,97.74,97.76,10200.0,75.2204,75.2204,75.0974,75.1128,10200.0
2014-05-05 15:25:00,97.77,97.77,97.71,97.72,17500.0,75.1205,75.1205,75.0744,75.0821,17500.0
2014-05-05 15:30:00,97.72,97.74,97.7,97.71,15300.0,75.0821,75.0974,75.0667,75.0744,15300.0
2014-05-05 15:35:00,97.71,97.71,97.66,97.66,12700.0,75.0744,75.0744,75.036,75.036,12700.0
2014-05-05 15:40:00,97.66,97.67,97.61,97.63,13100.0,75.036,75.0437,74.9976,75.0129,13100.0
2014-05-05 15:45:00,97.62,97.67,97.59,97.67,33900.0,75.0052,75.0437,74.9822,75.0437,33900.0
2014-05-05 15:50:00,97.68,97.76,97.66,97.75,33000.0,75.0513,75.1128,75.036,75.1051,33000.0
2014-05-05 15:55:00,97.75,97.8,97.71,97.73,58000.0,75.1051,75.1435,75.0744,75.0898,58000.0
2014-05-06 09:30:00,97.39,97.58,96.6,96.6,25300.0,74.8285,74.9745,74.2215,74.2215,25300.0
2014-05-06 09:35:00,96.58,96.82,96.34,96.43,25300.0,74.2062,74.3906,74.0218,74.0909,25300.0
2014-05-06 09:40:00,96.36,96.56,96.36,96.44,27300.0,74.0371,74.1908,74.0371,74.0986,27300.0
2014-05-06 09:45:00,96.41,96.89,96.38,96.89,17300.0,74.0755,74.4444,74.0525,74.4444,17300.0
2014-05-06 09:50:00,96.87,96.88,96.72,96.81,13400.0,74.429,74.4367,74.3137,74.3829,13400.0
2014-05-06 09:55:00,96.84,96.95,96.79,96.87,22800.0,74.4059,74.4905,74.3675,74.429,22800.0
2014-05-06 10:00:00,96.87,96.95,96.72,96.77,13300.0,74.429,74.4905,74.3137,74.3522,13300.0
2014-05-06 10:05:00,96.78,96.79,96.58,96.6,6300.0,74.3598,74.3675,74.2062,74.2215,6300.0
2014-05-06 10:10:00,96.59,96.75,96.56,96.74,8900.0,74.2138,74.3368,74.1908,74.3291,8900.0
2014-05-06 10:15:00,96.74,96.75,96.63,96.66,16400.0,74.3291,74.3368,74.2446,74.2676,16400.0
2014-05-06 10:20:00,96.66,96.73,96.65,96.71,4300.0,74.2676,74.3214,74.26,74.3061,4300.0
2014-05-06 10:25:00,96.68,97.14,96.68,97.12,40300.0,74.283,74.6364,74.283,74.6211,40300.0
2014-05-06 10:30:00,97.13,97.22,97.12,97.15,11200.0,74.6288,74.6979,74.6211,74.6441,11200.0
2014-05-06 10:35:00,97.17,97.2,97.15,97.16,12000.0,74.6595,74.6825,74.6441,74.6518,12000.0
2014-05-06 10:40:00,97.16,97.22,97.13,97.22,14500.0,74.6518,74.6979,74.6288,74.6979,14500.0
2014-05-06 10:45:00,97.24,97.37,97.17,97.36,19600.0,74.7133,74.8132,74.6595,74.8055,19600.0
2014-05-06 10:50:00,97.34,97.34,97.24,97.28,10100.0,74.7901,74.7901,74.7133,74.744,10100.0
2014-05-06 10:55:00,97.28,97.29,97.2,97.22,10100.0,74.744,74.7517,74.6825,74.6979,10100.0
2014-05-06 11:00:00,97.19,97.19,97.14,97.15,10400.0,74.6749,74.6749,74.6364,74.6441,10400.0
2014-05-06 11:05:00,97.15,97.16,97.06,97.07,24000.0,74.6441,74.6518,74.575,74.5827,24000.0
2014-05-06 11:10:00,97.05,97.05,96.93,96.93,8300.0,74.5673,74.5673,74.4751,74.4751,8300.0
2014-05-06 11:15:00,96.93,97.03,96.93,97.0,21100.0,74.4751,74.5519,74.4751,74.5289,21100.0
2014-05-06 11:20:00,97.0,97.09,97.0,97.02,23500.0,74.5289,74.598,74.5289,74.5442,23500.0
2014-05-06 11:25:00,97.02,97.03,96.94,96.97,20000.0,74.5442,74.5519,74.4828,74.5058,20000.0
2014-05-06 11:30:00,97.0,97.02,96.98,97.02,15600.0,74.5289,74.5442,74.5135,74.5442,15600.0
2014-05-06 11:35:00,97.02,97.05,96.98,97.01,15700.0,74.5442,74.5673,74.5135,74.5366,15700.0
2014-05-06 11:40:00,97.01,97.05,96.95,96.96,15400.0,74.5366,74.5673,74.4905,74.4981,15400.0
2014-05-06 11:45:00,96.96,97.0,96.93,96.95,15600.0,74.4981,74.5289,74.4751,74.4905,15600.0
2014-05-06 11:50:00,96.95,96.97,96.84,96.86,34600.0,74.4905,74.5058,74.4059,74.4213,34600.0
2014-05-06 11:55:00,96.86,96.86,96.75,96.82,13500.0,74.4213,74.4213,74.3368,74.3906,13500.0
2014-05-06 12:00:00,96.79,96.81,96.67,96.67,3600.0,74.3675,74.3829,74.2753,74.2753,3600.0
2014-05-06 12:05:00,96.68,96.69,96.6,96.62,6100.0,74.283,74.2907,74.2215,74.2369,6100.0
2014-05-06 12:10:00,96.62,96.62,96.56,96.58,5700.0,74.2369,74.2369,74.1908,74.2062,5700.0
2014-05-06 12:15:00,96.56,96.56,96.36,96.39,12000.0,74.1908,74.1908,74.0371,74.0602,12000.0
2014-05-06 12:20:00,96.38,96.39,96.32,96.35,16400.0,74.0525,74.0602,74.0064,74.0294,16400.0
2014-05-06 12:25:00,96.35,96.46,96.25,96.4,21200.0,74.0294,74.114,73.9526,74.0679,21200.0
2014-05-06 12:30:00,96.41,96.48,96.39,96.4,7800.0,74.0755,74.1293,74.0602,74.0679,7800.0
2014-05-06 12:35:00,96.43,96.43,96.35,96.36,6000.0,74.0909,74.0909,74.0294,74.0371,6000.0
2014-05-06 12:40:00,96.36,96.37,96.25,96.3,13200.0,74.0371,74.0448,73.9526,73.991,13200.0
2014-05-06 12:45:00,96.31,96.31,96.16,96.26,18000.0,73.9987,73.9987,73.8835,73.9603,18000.0
2014-05-06 12:50:00,96.26,96.26,96.2,96.2,9800.0,73.9603,73.9603,73.9142,73.9142,9800.0
2014-05-06 12:55:00,96.19,96.24,96.15,96.2,9400.0,73.9065,73.9449,73.8758,73.9142,9400.0
2014-05-06 13:00:00,96.21,96.22,96.17,96.19,12500.0,73.9219,73.9296,73.8911,73.9065,12500.0
2014-05-06 13:05:00,96.18,96.19,96.13,96.14,12300.0,73.8988,73.9065,73.8604,73.8681,12300.0
2014-05-06 13:10:00,96.13,96.14,96.06,96.07,6800.0,73.8604,73.8681,73.8066,73.8143,6800.0
2014-05-06 13:15:00,96.06,96.18,96.04,96.18,18800.0,73.8066,73.8988,73.7913,73.8988,18800.0
2014-05-06 13:20:00,96.18,96.19,96.09,96.09,9500.0,73.8988,73.9065,73.8297,73.8297,9500.0
2014-05-06 13:25:00,96.09,96.09,95.93,96.02,16700.0,73.8297,73.8297,73.7067,73.7759,16700.0
2014-05-06 13:30:00,96.0,96.06,95.98,96.06,9600.0,73.7605,73.8066,73.7452,73.8066,9600.0
2014-05-06 13:35:00,96.06,96.12,95.98,95.99,17200.0,73.8066,73.8527,73.7452,73.7528,17200.0
2014-05-06 13:40:00,95.99,95.99,95.95,95.96,15900.0,73.7528,73.7528,73.7221,73.7298,15900.0
2014-05-06 13:45:00,95.97,95.97,95.82,95.82,34500.0,73.7375,73.7375,73.6222,73.6222,34500.0
2014-05-06 13:50:00,95.83,95.95,95.78,95.95,19900.0,73.6299,73.7221,73.5915,73.7221,19900.0
2014-05-06 13:55:00,95.95,95.95,95.81,95.81,8500.0,73.7221,73.7221,73.6145,73.6145,8500.0
2014-05-06 14:00:00,95.81,95.86,95.77,95.78,19000.0,73.6145,73.653,73.5838,73.5915,19000.0
2014-05-06 14:05:00,95.78,95.78,95.71,95.72,19600.0,73.5915,73.5915,73.5377,73.5454,19600.0
2014-05-06 14:10:00,95.71,95.86,95.7,95.85,27100.0,73.5377,73.653,73.53,73.6453,27100.0
2014-05-06 14:15:00,95.86,95.97,95.84,95.94,10800.0,73.653,73.7375,73.6376,73.7144,10800.0
2014-05-06 14:20:00,95.92,95.98,95.92,95.93,15700.0,73.6991,73.7452,73.6991,73.7067,15700.0
2014-05-06 14:25:00,95.93,95.93,95.87,95.88,22800.0,73.7067,73.7067,73.6606,73.6683,22800.0
2014-05-06 14:30:00,95.87,95.88,95.78,95.79,14400.0,73.6606,73.6683,73.5915,73.5992,14400.0
2014-05-06 14:35:00,95.79,95.84,95.75,95.82,37900.0,73.5992,73.6376,73.5684,73.6222,37900.0
2014-05-06 14:40:00,95.81,95.82,95.8,95.8,12300.0,73.6145,73.6222,73.6069,73.6069,12300.0
2014-05-06 14:45:00,95.8,95.8,95.71,95.72,18000.0,73.6069,73.6069,73.5377,73.5454,18000.0
2014-05-06 14:50:00,95.71,95.71,95.65,95.66,28500.0,73.5377,73.5377,73.4916,73.4993,28500.0
2014-05-06 14:55:00,95.65,95.66,95.62,95.63,17000.0,73.4916,73.4993,73.4686,73.4762,17000.0
2014-05-06 15:00:00,95.62,95.81,95.62,95.79,67100.0,73.4686,73.6145,73.4686,73.5992,67100.0
2014-05-06 15:05:00,95.78,95.83,95.77,95.8,20400.0,73.5915,73.6299,73.5838,73.6069,20400.0
2014-05-06 15:10:00,95.8,95.83,95.75,95.81,31800.0,73.6069,73.6299,73.5684,73.6145,31800.0
2014-05-06 15:15:00,95.81,95.83,95.8,95.81,11800.0,73.6145,73.6299,73.6069,73.6145,11800.0
2014-05-06 15:20:00,95.81,95.84,95.81,95.81,33400.0,73.6145,73.6376,73.6145,73.6145,33400.0
2014-05-06 15:25:00,95.82,95.88,95.8,95.88,31300.0,73.6222,73.6683,73.6069,73.6683,31300.0
2014-05-06 15:30:00,95.88,95.98,95.87,95.96,50400.0,73.6683,73.7452,73.6606,73.7298,50400.0
2014-05-06 15:35:00,95.97,96.14,95.96,96.12,67900.0,73.7375,73.8681,73.7298,73.8527,67900.0
2014-05-06 15:40:00,96.11,96.12,96.0,96.01,161200.0,73.845,73.8527,73.7605,73.7682,161200.0
2014-05-06 15:45:00,96.01,96.07,96.01,96.04,56000.0,73.7682,73.8143,73.7682,73.7913,56000.0
2014-05-06 15:50:00,96.04,96.06,95.99,96.05,113100.0,73.7913,73.8066,73.7528,73.7989,113100.0
2014-05-06 15:55:00,96.05,96.07,95.98,96.06,156200.0,73.7989,73.8143,73.7452,73.8066,156200.0
2014-05-07 09:30:00,96.53,96.77,96.05,96.77,24400.0,74.1677,74.3522,73.7989,74.3522,24400.0
2014-05-07 09:35:00,96.77,96.83,96.55,96.65,24500.0,74.3522,74.3983,74.1831,74.26,24500.0
2014-05-07 09:40:00,96.67,96.74,96.46,96.59,10200.0,74.2753,74.3291,74.114,74.2138,10200.0
2014-05-07 09:45:00,96.6,96.84,96.56,96.84,11500.0,74.2215,74.4059,74.1908,74.4059,11500.0
2014-05-07 09:50:00,96.82,96.82,96.65,96.68,3900.0,74.3906,74.3906,74.26,74.283,3900.0
2014-05-07 09:55:00,96.66,96.79,96.65,96.72,7700.0,74.2676,74.3675,74.26,74.3137,7700.0
2014-05-07 10:00:00,96.7,96.95,96.7,96.94,17000.0,74.2984,74.4905,74.2984,74.4828,17000.0
2014-05-07 10:05:00,96.91,96.99,96.42,96.44,18100.0,74.4597,74.5212,74.0832,74.0986,18100.0
2014-05-07 10:10:00,96.46,96.62,96.43,96.44,8000.0,74.114,74.2369,74.0909,74.0986,8000.0
2014-05-07 10:15:00,96.44,96.44,96.19,96.19,29000.0,74.0986,74.0986,73.9065,73.9065,29000.0
2014-05-07 10:20:00,96.19,96.3,96.11,96.19,22500.0,73.9065,73.991,73.845,73.9065,22500.0
2014-05-07 10:25:00,96.15,96.27,96.15,96.27,3200.0,73.8758,73.968,73.8758,73.968,3200.0
2014-05-07 10:30:00,96.26,96.32,96.25,96.26,9300.0,73.9603,74.0064,73.9526,73.9603,9300.0
2014-05-07 10:35:00,96.25,96.52,96.25,96.51,14200.0,73.9526,74.1601,73.9526,74.1524,14200.0
2014-05-07 10:40:00,96.51,96.51,96.4,96.42,12800.0,74.1524,74.1524,74.0679,74.0832,12800.0
2014-05-07 10:45:00,96.41,96.62,96.41,96.6,9800.0,74.0755,74.2369,74.0755,74.2215,9800.0
2014-05-07 10:50:00,96.6,96.63,96.54,96.54,7700.0,74.2215,74.2446,74.1754,74.1754,7700.0
2014-05-07 10:55:00,96.54,96.57,96.45,96.51,37700.0,74.1754,74.1985,74.1063,74.1524,37700.0
2014-05-07 11:00:00,96.53,96.61,96.52,96.58,6800.0,74.1677,74.2292,74.1601,74.2062,6800.0
2014-05-07 11:05:00,96.58,96.58,96.5,96.57,8300.0,74.2062,74.2062,74.1447,74.1985,8300.0
2014-05-07 11:10:00,96.56,96.64,96.5,96.64,7900.0,74.1908,74.2523,74.1447,74.2523,7900.0
2014-05-07 11:15:00,96.61,96.64,96.49,96.5,11400.0,74.2292,74.2523,74.137,74.1447,11400.0
2014-05-07 11:20:00,96.5,96.51,96.5,96.5,7600.0,74.1447,74.1524,74.1447,74.1447,7600.0
2014-05-07 11:25:00,96.5,96.58,96.48,96.58,36700.0,74.1447,74.2062,74.1293,74.2062,36700.0
2014-05-07 11:30:00,96.56,96.79,96.55,96.76,8100.0,74.1908,74.3675,74.1831,74.3445,8100.0
2014-05-07 11:35:00,96.71,96.71,96.65,96.69,6300.0,74.3061,74.3061,74.26,74.2907,6300.0
2014-05-07 11:40:00,96.69,96.79,96.64,96.78,7400.0,74.2907,74.3675,74.2523,74.3598,7400.0
2014-05-07 11:45:00,96.81,96.81,96.63,96.64,3400.0,74.3829,74.3829,74.2446,74.2523,3400.0
2014-05-07 11:50:00,96.64,96.71,96.62,96.68,8700.0,74.2523,74.3061,74.2369,74.283,8700.0
2014-05-07 11:55:00,96.7,96.81,96.68,96.68,7100.0,74.2984,74.3829,74.283,74.283,7100.0
2014-05-07 12:00:00,96.65,96.65,96.6,96.6,11000.0,74.26,74.26,74.2215,74.2215,11000.0
2014-05-07 12:05:00,96.61,96.65,96.6,96.61,9600.0,74.2292,74.26,74.2215,74.2292,9600.0
2014-05-07 12:10:00,96.63,96.69,96.6,96.63,5100.0,74.2446,74.2907,74.2215,74.2446,5100.0
2014-05-07 12:15:00,96.63,96.71,96.62,96.68,6300.0,74.2446,74.3061,74.2369,74.283,6300.0
2014-05-07 12:20:00,96.69,96.76,96.65,96.76,5700.0,74.2907,74.3445,74.26,74.3445,5700.0
2014-05-07 12:25:00,96.76,96.76,96.71,96.73,4200.0,74.3445,74.3445,74.3061,74.3214,4200.0
2014-05-07 12:30:00,96.75,96.84,96.72,96.8,5800.0,74.3368,74.4059,74.3137,74.3752,5800.0
2014-05-07 12:35:00,96.81,96.85,96.79,96.79,4800.0,74.3829,74.4136,74.3675,74.3675,4800.0
2014-05-07 12:40:00,96.82,96.83,96.77,96.77,4200.0,74.3906,74.3983,74.3522,74.3522,4200.0
2014-05-07 12:45:00,96.76,96.76,96.68,96.74,3200.0,74.3445,74.3445,74.283,74.3291,3200.0
2014-05-07 12:50:00,96.73,96.75,96.68,96.75,2500.0,74.3214,74.3368,74.283,74.3368,2500.0
2014-05-07 12:55:00,96.73,96.79,96.73,96.77,6300.0,74.3214,74.3675,74.3214,74.3522,6300.0
2014-05-07 13:00:00,96.75,96.88,96.75,96.88,5600.0,74.3368,74.4367,74.3368,74.4367,5600.0
2014-05-07 13:05:00,96.86,96.88,96.76,96.81,7000.0,74.4213,74.4367,74.3445,74.3829,7000.0
2014-05-07 13:10:00,96.8,96.86,96.79,96.86,4500.0,74.3752,74.4213,74.3675,74.4213,4500.0
2014-05-07 13:15:00,96.84,96.94,96.84,96.93,15200.0,74.4059,74.4828,74.4059,74.4751,15200.0
2014-05-07 13:20:00,96.93,96.93,96.86,96.91,32000.0,74.4751,74.4751,74.4213,74.4597,32000.0
2014-05-07 13:25:00,96.89,96.89,96.76,96.76,4300.0,74.4444,74.4444,74.3445,74.3445,4300.0
2014-05-07 13:30:00,96.77,96.87,96.76,96.87,6200.0,74.3522,74.429,74.3445,74.429,6200.0
2014-05-07 13:35:00,96.87,96.9,96.81,96.81,8000.0,74.429,74.452,74.3829,74.3829,8000.0
2014-05-07 13:40:00,96.79,96.8,96.75,96.76,7600.0,74.3675,74.3752,74.3368,74.3445,7600.0
2014-05-07 13:45:00,96.75,96.81,96.74,96.75,8500.0,74.3368,74.3829,74.3291,74.3368,8500.0
2014-05-07 13:50:00,96.75,96.78,96.75,96.76,6000.0,74.3368,74.3598,74.3368,74.3445,6000.0
2014-05-07 13:55:00,96.76,96.76,96.59,96.65,16700.0,74.3445,74.3445,74.2138,74.26,16700.0
2014-05-07 14:00:00,96.67,96.67,96.59,96.6,33300.0,74.2753,74.2753,74.2138,74.2215,33300.0
2014-05-07 14:05:00,96.6,96.71,96.6,96.67,49700.0,74.2215,74.3061,74.2215,74.2753,49700.0
2014-05-07 14:10:00,96.67,96.67,96.56,96.61,12800.0,74.2753,74.2753,74.1908,74.2292,12800.0
2014-05-07 14:15:00,96.61,96.65,96.61,96.62,9900.0,74.2292,74.26,74.2292,74.2369,9900.0
2014-05-07 14:20:00,96.62,96.64,96.57,96.57,9300.0,74.2369,74.2523,74.1985,74.1985,9300.0
2014-05-07 14:25:00,96.57,96.6,96.52,96.56,10700.0,74.1985,74.2215,74.1601,74.1908,10700.0
2014-05-07 14:30:00,96.56,96.64,96.56,96.62,7300.0,74.1908,74.2523,74.1908,74.2369,7300.0
2014-05-07 14:35:00,96.61,96.61,96.59,96.61,5000.0,74.2292,74.2292,74.2138,74.2292,5000.0
2014-05-07 14:40:00,96.61,96.67,96.6,96.66,8100.0,74.2292,74.2753,74.2215,74.2676,8100.0
2014-05-07 14:45:00,96.65,96.65,96.62,96.64,6100.0,74.26,74.26,74.2369,74.2523,6100.0
2014-05-07 14:50:00,96.62,96.62,96.54,96.54,9500.0,74.2369,74.2369,74.1754,74.1754,9500.0
2014-05-07 14:55:00,96.53,96.62,96.52,96.59,8300.0,74.1677,74.2369,74.1601,74.2138,8300.0
2014-05-07 15:00:00,96.6,96.6,96.46,96.48,12800.0,74.2215,74.2215,74.114,74.1293,12800.0
2014-05-07 15:05:00,96.49,96.62,96.49,96.56,8400.0,74.137,74.2369,74.137,74.1908,8400.0
2014-05-07 15:10:00,96.57,96.58,96.53,96.56,10800.0,74.1985,74.2062,74.1677,74.1908,10800.0
2014-05-07 15:15:00,96.56,96.57,96.53,96.54,10900.0,74.1908,74.1985,74.1677,74.1754,10900.0
2014-05-07 15:20:00,96.53,96.53,96.37,96.47,25500.0,74.1677,74.1677,74.0448,74.1216,25500.0
2014-05-07 15:25:00,96.47,96.5,96.4,96.44,22400.0,74.1216,74.1447,74.0679,74.0986,22400.0
2014-05-07 15:30:00,96.44,96.56,96.44,96.55,8000.0,74.0986,74.1908,74.0986,74.1831,8000.0
2014-05-07 15:35:00,96.56,96.62,96.54,96.62,14200.0,74.1908,74.2369,74.1754,74.2369,14200.0
2014-05-07 15:40:00,96.62,96.73,96.59,96.7,18100.0,74.2369,74.3214,74.2138,74.2984,18100.0
2014-05-07 15:45:00,96.72,96.76,96.72,96.75,21800.0,74.3137,74.3445,74.3137,74.3368,21800.0
2014-05-07 15:50:00,96.76,96.87,96.75,96.85,40000.0,74.3445,74.429,74.3368,74.4136,40000.0
2014-05-07 15:55:00,96.86,96.93,96.85,96.9,52000.0,74.4213,74.4751,74.4136,74.452,52000.0
2014-05-08 09:30:00,96.78,96.78,96.29,96.7,11500.0,74.3598,74.3598,73.9833,74.2984,11500.0
2014-05-08 09:35:00,96.72,96.9,96.72,96.87,6500.0,74.3137,74.452,74.3137,74.429,6500.0
2014-05-08 09:40:00,96.87,97.09,96.87,97.08,2600.0,74.429,74.598,74.429,74.5903,2600.0
2014-05-08 09:45:00,97.05,97.07,96.86,96.98,3500.0,74.5673,74.5827,74.4213,74.5135,3500.0
2014-05-08 09:50:00,97.0,97.2,97.0,97.05,4500.0,74.5289,74.6825,74.5289,74.5673,4500.0
2014-05-08 09:55:00,97.07,97.1,96.93,96.93,9500.0,74.5827,74.6057,74.4751,74.4751,9500.0
2014-05-08 10:00:00,96.96,96.96,96.78,96.83,3400.0,74.4981,74.4981,74.3598,74.3983,3400.0
2014-05-08 10:05:00,96.88,96.9,96.74,96.74,3900.0,74.4367,74.452,74.3291,74.3291,3900.0
2014-05-08 10:10:00,96.75,96.78,96.54,96.56,8100.0,74.3368,74.3598,74.1754,74.1908,8100.0
2014-05-08 10:15:00,96.55,96.59,96.49,96.51,8800.0,74.1831,74.2138,74.137,74.1524,8800.0
2014-05-08 10:20:00,96.54,96.56,96.5,96.52,5000.0,74.1754,74.1908,74.1447,74.1601,5000.0
2014-05-08 10:25:00,96.52,96.62,96.51,96.58,6000.0,74.1601,74.2369,74.1524,74.2062,6000.0
2014-05-08 10:30:00,96.59,96.63,96.54,96.54,3400.0,74.2138,74.2446,74.1754,74.1754,3400.0
2014-05-08 10:35:00,96.53,96.6,96.53,96.57,3700.0,74.1677,74.2215,74.1677,74.1985,3700.0
2014-05-08 10:40:00,96.6,96.7,96.56,96.62,9200.0,74.2215,74.2984,74.1908,74.2369,9200.0
2014-05-08 10:45:00,96.62,96.68,96.6,96.64,3100.0,74.2369,74.283,74.2215,74.2523,3100.0
2014-05-08 10:50:00,96.67,96.72,96.62,96.62,4500.0,74.2753,74.3137,74.2369,74.2369,4500.0
2014-05-08 10:55:00,96.62,96.67,96.52,96.52,8400.0,74.2369,74.2753,74.1601,74.1601,8400.0
2014-05-08 11:00:00,96.52,96.52,96.43,96.43,9400.0,74.1601,74.1601,74.0909,74.0909,9400.0
2014-05-08 11:05:00,96.43,96.52,96.42,96.48,7200.0,74.0909,74.1601,74.0832,74.1293,7200.0
2014-05-08 11:10:00,96.5,96.52,96.4,96.42,4700.0,74.1447,74.1601,74.0679,74.0832,4700.0
2014-05-08 11:15:00,96.43,96.53,96.41,96.49,3600.0,74.0909,74.1677,74.0755,74.137,3600.0
2014-05-08 11:20:00,96.52,96.57,96.48,96.48,6000.0,74.1601,74.1985,74.1293,74.1293,6000.0
2014-05-08 11:25:00,96.51,96.54,96.45,96.45,3000.0,74.1524,74.1754,74.1063,74.1063,3000.0
2014-05-08 11:30:00,96.47,96.56,96.47,96.49,5400.0,74.1216,74.1908,74.1216,74.137,5400.0
2014-05-08 11:35:00,96.49,96.55,96.49,96.5,6700.0,74.137,74.1831,74.137,74.1447,6700.0
2014-05-08 11:40:00,96.51,96.51,96.44,96.44,3000.0,74.1524,74.1524,74.0986,74.0986,3000.0
2014-05-08 11:45:00,96.43,96.47,96.43,96.46,5000.0,74.0909,74.1216,74.0909,74.114,5000.0
2014-05-08 11:50:00,96.49,96.54,96.48,96.5,4400.0,74.137,74.1754,74.1293,74.1447,4400.0
2014-05-08 11:55:00,96.5,96.51,96.45,96.45,3000.0,74.1447,74.1524,74.1063,74.1063,3000.0
2014-05-08 12:00:00,96.45,96.46,96.39,96.39,4000.0,74.1063,74.114,74.0602,74.0602,4000.0
2014-05-08 12:05:00,96.39,96.39,96.32,96.33,3600.0,74.0602,74.0602,74.0064,74.0141,3600.0
2014-05-08 12:10:00,96.32,96.37,96.31,96.36,10500.0,74.0064,74.0448,73.9987,74.0371,10500.0
2014-05-08 12:15:00,96.37,96.4,96.35,96.39,8500.0,74.0448,74.0679,74.0294,74.0602,8500.0
2014-05-08 12:20:00,96.39,96.45,96.35,96.44,7400.0,74.0602,74.1063,74.0294,74.0986,7400.0
2014-05-08 12:25:00,96.45,96.48,96.44,96.44,4800.0,74.1063,74.1293,74.0986,74.0986,4800.0
2014-05-08 12:30:00,96.44,96.45,96.4,96.41,8400.0,74.0986,74.1063,74.0679,74.0755,8400.0
2014-05-08 12:35:00,96.41,96.44,96.41,96.42,5400.0,74.0755,74.0986,74.0755,74.0832,5400.0
2014-05-08 12:40:00,96.43,96.43,96.36,96.36,7500.0,74.0909,74.0909,74.0371,74.0371,7500.0
2014-05-08 12:45:00,96.37,96.4,96.34,96.4,12400.0,74.0448,74.0679,74.0218,74.0679,12400.0
2014-05-08 12:50:00,96.4,96.54,96.4,96.52,15700.0,74.0679,74.1754,74.0679,74.1601,15700.0
2014-05-08 12:55:00,96.52,96.52,96.46,96.5,15500.0,74.1601,74.1601,74.114,74.1447,15500.0
2014-05-08 13:00:00,96.48,96.48,96.38,96.41,8900.0,74.1293,74.1293,74.0525,74.0755,8900.0
2014-05-08 13:05:00,96.42,96.43,96.34,96.42,11100.0,74.0832,74.0909,74.0218,74.0832,11100.0
2014-05-08 13:10:00,96.42,96.42,96.27,96.28,6800.0,74.0832,74.0832,73.968,73.9757,6800.0
2014-05-08 13:15:00,96.29,96.33,96.27,96.31,6100.0,73.9833,74.0141,73.968,73.9987,6100.0
2014-05-08 13:20:00,96.31,96.35,96.21,96.34,13700.0,73.9987,74.0294,73.9219,74.0218,13700.0
2014-05-08 13:25:00,96.35,96.42,96.35,96.39,5500.0,74.0294,74.0832,74.0294,74.0602,5500.0
2014-05-08 13:30:00,96.41,96.46,96.39,96.46,5900.0,74.0755,74.114,74.0602,74.114,5900.0
2014-05-08 13:35:00,96.43,96.48,96.36,96.38,8900.0,74.0909,74.1293,74.0371,74.0525,8900.0
2014-05-08 13:40:00,96.37,96.38,96.3,96.33,7200.0,74.0448,74.0525,73.991,74.0141,7200.0
2014-05-08 13:45:00,96.34,96.46,96.33,96.4,7000.0,74.0218,74.114,74.0141,74.0679,7000.0
2014-05-08 13:50:00,96.36,96.44,96.33,96.41,7700.0,74.0371,74.0986,74.0141,74.0755,7700.0
2014-05-08 13:55:00,96.39,96.39,96.28,96.32,7300.0,74.0602,74.0602,73.9757,74.0064,7300.0
2014-05-08 14:00:00,96.34,96.35,96.12,96.14,8700.0,74.0218,74.0294,73.8527,73.8681,8700.0
2014-05-08 14:05:00,96.12,96.21,96.11,96.15,7600.0,73.8527,73.9219,73.845,73.8758,7600.0
2014-05-08 14:10:00,96.14,96.14,96.01,96.02,8000.0,73.8681,73.8681,73.7682,73.7759,8000.0
2014-05-08 14:15:00,96.01,96.15,95.98,96.13,8300.0,73.7682,73.8758,73.7452,73.8604,8300.0
2014-05-08 14:20:00,96.16,96.18,96.14,96.15,6000.0,73.8835,73.8988,73.8681,73.8758,6000.0
2014-05-08 14:25:00,96.15,96.2,96.11,96.2,7900.0,73.8758,73.9142,73.845,73.9142,7900.0
2014-05-08 14:30:00,96.19,96.21,96.07,96.08,9100.0,73.9065,73.9219,73.8143,73.822,9100.0
2014-05-08 14:35:00,96.1,96.1,95.96,96.0,11700.0,73.8374,73.8374,73.7298,73.7605,11700.0
2014-05-08 14:40:00,95.98,96.01,95.94,95.96,12100.0,73.7452,73.7682,73.7144,73.7298,12100.0
2014-05-08 14:45:00,95.96,95.99,95.94,95.98,13800.0,73.7298,73.7528,73.7144,73.7452,13800.0
2014-05-08 14:50:00,95.99,96.04,95.96,95.96,7400.0,73.7528,73.7913,73.7298,73.7298,7400.0
2014-05-08 14:55:00,95.95,96.08,95.94,96.03,16100.0,73.7221,73.822,73.7144,73.7836,16100.0
2014-05-08 15:00:00,96.02,96.02,95.93,95.99,22200.0,73.7759,73.7759,73.7067,73.7528,22200.0
2014-05-08 15:05:00,95.98,96.04,95.93,95.93,18400.0,73.7452,73.7913,73.7067,73.7067,18400.0
2014-05-08 15:10:00,95.92,96.09,95.89,96.07,12600.0,73.6991,73.8297,73.676,73.8143,12600.0
2014-05-08 15:15:00,96.06,96.1,96.02,96.08,14700.0,73.8066,73.8374,73.7759,73.822,14700.0
2014-05-08 15:20:00,96.09,96.15,96.08,96.08,13900.0,73.8297,73.8758,73.822,73.822,13900.0
2014-05-08 15:25:00,96.09,96.19,96.09,96.12,17200.0,73.8297,73.9065,73.8297,73.8527,17200.0
2014-05-08 15:30:00,96.12,96.17,96.08,96.17,16200.0,73.8527,73.8911,73.822,73.8911,16200.0
2014-05-08 15:35:00,96.17,96.25,96.13,96.23,31000.0,73.8911,73.9526,73.8604,73.9372,31000.0
2014-05-08 15:40:00,96.24,96.3,96.2,96.27,42500.0,73.9449,73.991,73.9142,73.968,42500.0
2014-05-08 15:45:00,96.29,96.29,96.16,96.18,34500.0,73.9833,73.9833,73.8835,73.8988,34500.0
2014-05-08 15:50:00,96.17,96.26,96.13,96.24,27200.0,73.8911,73.9603,73.8604,73.9449,27200.0
2014-05-08 15:55:00,96.24,96.25,96.18,96.23,55900.0,73.9449,73.9526,73.8988,73.9372,55900.0
2014-05-09 09:30:00,96.38,96.38,96.02,96.17,13600.0,74.0525,74.0525,73.7759,73.8911,13600.0
2014-05-09 09:35:00,96.01,96.11,95.65,95.68,18900.0,73.7682,73.845,73.4916,73.5147,18900.0
2014-05-09 09:40:00,95.73,95.92,95.69,95.75,12500.0,73.5531,73.6991,73.5223,73.5684,12500.0
2014-05-09 09:45:00,95.72,95.79,95.5,95.6,17800.0,73.5454,73.5992,73.3764,73.4532,17800.0
2014-05-09 09:50:00,95.76,95.76,95.58,95.6,9300.0,73.5761,73.5761,73.4378,73.4532,9300.0
2014-05-09 09:55:00,95.6,95.63,95.39,95.39,11800.0,73.4532,73.4762,73.2918,73.2918,11800.0
2014-05-09 10:00:00,95.42,95.53,95.34,95.39,17800.0,73.3149,73.3994,73.2534,73.2918,17800.0
2014-05-09 10:05:00,95.38,95.65,95.37,95.65,10500.0,73.2842,73.4916,73.2765,73.4916,10500.0
2014-05-09 10:10:00,95.65,95.81,95.65,95.7,13700.0,73.4916,73.6145,73.4916,73.53,13700.0
2014-05-09 10:15:00,95.7,96.02,95.7,96.02,13300.0,73.53,73.7759,73.53,73.7759,13300.0
2014-05-09 10:20:00,96.0,96.05,96.0,96.0,5500.0,73.7605,73.7989,73.7605,73.7605,5500.0
2014-05-09 10:25:00,96.03,96.13,96.0,96.03,6500.0,73.7836,73.8604,73.7605,73.7836,6500.0
2014-05-09 10:30:00,95.98,96.02,95.95,96.0,16700.0,73.7452,73.7759,73.7221,73.7605,16700.0
2014-05-09 10:35:00,96.03,96.06,95.88,95.93,7800.0,73.7836,73.8066,73.6683,73.7067,7800.0
2014-05-09 10:40:00,95.96,96.02,95.9,96.0,14500.0,73.7298,73.7759,73.6837,73.7605,14500.0
2014-05-09 10:45:00,95.98,95.98,95.89,95.96,15600.0,73.7452,73.7452,73.676,73.7298,15600.0
2014-05-09 10:50:00,95.96,95.99,95.91,95.91,8100.0,73.7298,73.7528,73.6914,73.6914,8100.0
2014-05-09 10:55:00,95.92,95.98,95.87,95.92,10100.0,73.6991,73.7452,73.6606,73.6991,10100.0
2014-05-09 11:00:00,95.95,95.98,95.7,95.7,9100.0,73.7221,73.7452,73.53,73.53,9100.0
2014-05-09 11:05:00,95.71,95.78,95.58,95.6,11100.0,73.5377,73.5915,73.4378,73.4532,11100.0
2014-05-09 11:10:00,95.58,95.74,95.58,95.59,9900.0,73.4378,73.5608,73.4378,73.4455,9900.0
2014-05-09 11:15:00,95.57,95.67,95.56,95.61,9000.0,73.4301,73.507,73.4225,73.4609,9000.0
2014-05-09 11:20:00,95.6,95.72,95.6,95.72,5400.0,73.4532,73.5454,73.4532,73.5454,5400.0
2014-05-09 11:25:00,95.69,95.89,95.69,95.88,7600.0,73.5223,73.676,73.5223,73.6683,7600.0
2014-05-09 11:30:00,95.88,95.88,95.8,95.8,8300.0,73.6683,73.6683,73.6069,73.6069,8300.0
2014-05-09 11:35:00,95.8,95.85,95.77,95.8,6000.0,73.6069,73.6453,73.5838,73.6069,6000.0
2014-05-09 11:40:00,95.82,95.83,95.8,95.81,8300.0,73.6222,73.6299,73.6069,73.6145,8300.0
2014-05-09 11:45:00,95.82,95.85,95.8,95.83,24100.0,73.6222,73.6453,73.6069,73.6299,24100.0
2014-05-09 11:50:00,95.83,95.85,95.8,95.8,2000.0,73.6299,73.6453,73.6069,73.6069,2000.0
2014-05-09 11:55:00,95.83,95.85,95.8,95.84,10900.0,73.6299,73.6453,73.6069,73.6376,10900.0
2014-05-09 12:00:00,95.82,95.82,95.63,95.63,5100.0,73.6222,73.6222,73.4762,73.4762,5100.0
2014-05-09 12:05:00,95.64,95.69,95.57,95.69,9600.0,73.4839,73.5223,73.4301,73.5223,9600.0
2014-05-09 12:10:00,95.69,95.75,95.65,95.75,25900.0,73.5223,73.5684,73.4916,73.5684,25900.0
2014-05-09 12:15:00,95.77,95.79,95.73,95.75,6000.0,73.5838,73.5992,73.5531,73.5684,6000.0
2014-05-09 12:20:00,95.76,95.77,95.73,95.74,9800.0,73.5761,73.5838,73.5531,73.5608,9800.0
2014-05-09 12:25:00,95.74,95.79,95.72,95.79,9200.0,73.5608,73.5992,73.5454,73.5992,9200.0
2014-05-09 12:30:00,95.79,95.82,95.74,95.82,30300.0,73.5992,73.6222,73.5608,73.6222,30300.0
2014-05-09 12:35:00,95.83,95.94,95.83,95.94,5300.0,73.6299,73.7144,73.6299,73.7144,5300.0
2014-05-09 12:40:00,95.93,95.97,95.88,95.89,8300.0,73.7067,73.7375,73.6683,73.676,8300.0
2014-05-09 12:45:00,95.87,95.98,95.86,95.97,8000.0,73.6606,73.7452,73.653,73.7375,8000.0
2014-05-09 12:50:00,95.96,95.96,95.83,95.83,6100.0,73.7298,73.7298,73.6299,73.6299,6100.0
2014-05-09 12:55:00,95.83,95.94,95.83,95.93,5100.0,73.6299,73.7144,73.6299,73.7067,5100.0
2014-05-09 13:00:00,95.93,95.93,95.86,95.86,4800.0,73.7067,73.7067,73.653,73.653,4800.0
2014-05-09 13:05:00,95.86,95.96,95.85,95.93,5900.0,73.653,73.7298,73.6453,73.7067,5900.0
2014-05-09 13:10:00,95.94,95.96,95.91,95.91,5800.0,73.7144,73.7298,73.6914,73.6914,5800.0
2014-05-09 13:15:00,95.91,95.91,95.8,95.82,11100.0,73.6914,73.6914,73.6069,73.6222,11100.0
2014-05-09 13:20:00,95.81,95.85,95.8,95.84,12400.0,73.6145,73.6453,73.6069,73.6376,12400.0
2014-05-09 13:25:00,95.84,95.85,95.8,95.81,8400.0,73.6376,73.6453,73.6069,73.6145,8400.0
2014-05-09 13:30:00,95.82,95.86,95.8,95.81,13300.0,73.6222,73.653,73.6069,73.6145,13300.0
2014-05-09 13:35:00,95.84,95.91,95.81,95.86,4300.0,73.6376,73.6914,73.6145,73.653,4300.0
2014-05-09 13:40:00,95.86,95.9,95.81,95.81,4300.0,73.653,73.6837,73.6145,73.6145,4300.0
2014-05-09 13:45:00,95.82,95.83,95.8,95.82,5600.0,73.6222,73.6299,73.6069,73.6222,5600.0
2014-05-09 13:50:00,95.81,95.83,95.81,95.81,9100.0,73.6145,73.6299,73.6145,73.6145,9100.0
2014-05-09 13:55:00,95.82,95.85,95.8,95.85,10600.0,73.6222,73.6453,73.6069,73.6453,10600.0
2014-05-09 14:00:00,95.83,95.84,95.79,95.8,7100.0,73.6299,73.6376,73.5992,73.6069,7100.0
2014-05-09 14:05:00,95.8,95.85,95.79,95.83,5800.0,73.6069,73.6453,73.5992,73.6299,5800.0
2014-05-09 14:10:00,95.82,95.85,95.77,95.77,7400.0,73.6222,73.6453,73.5838,73.5838,7400.0
2014-05-09 14:15:00,95.77,95.77,95.69,95.77,9000.0,73.5838,73.5838,73.5223,73.5838,9000.0
2014-05-09 14:20:00,95.76,95.76,95.68,95.7,14400.0,73.5761,73.5761,73.5147,73.53,14400.0
2014-05-09 14:25:00,95.73,95.76,95.71,95.74,7100.0,73.5531,73.5761,73.5377,73.5608,7100.0
2014-05-09 14:30:00,95.74,95.87,95.74,95.86,4900.0,73.5608,73.6606,73.5608,73.653,4900.0
2014-05-09 14:35:00,95.86,95.87,95.79,95.83,9400.0,73.653,73.6606,73.5992,73.6299,9400.0
2014-05-09 14:40:00,95.83,95.83,95.68,95.68,7100.0,73.6299,73.6299,73.5147,73.5147,7100.0
2014-05-09 14:45:00,95.68,95.79,95.67,95.76,7100.0,73.5147,73.5992,73.507,73.5761,7100.0
2014-05-09 14:50:00,95.74,95.76,95.68,95.69,5600.0,73.5608,73.5761,73.5147,73.5223,5600.0
2014-05-09 14:55:00,95.68,95.8,95.67,95.79,8300.0,73.5147,73.6069,73.507,73.5992,8300.0
2014-05-09 15:00:00,95.79,95.9,95.79,95.87,9600.0,73.5992,73.6837,73.5992,73.6606,9600.0
2014-05-09 15:05:00,95.87,95.89,95.8,95.8,6600.0,73.6606,73.676,73.6069,73.6069,6600.0
2014-05-09 15:10:00,95.82,95.94,95.81,95.94,10500.0,73.6222,73.7144,73.6145,73.7144,10500.0
2014-05-09 15:15:00,95.93,95.93,95.83,95.83,7900.0,73.7067,73.7067,73.6299,73.6299,7900.0
2014-05-09 15:20:00,95.84,95.84,95.73,95.77,10300.0,73.6376,73.6376,73.5531,73.5838,10300.0
2014-05-09 15:25:00,95.78,95.93,95.77,95.93,12700.0,73.5915,73.7067,73.5838,73.7067,12700.0
2014-05-09 15:30:00,95.92,95.92,95.83,95.84,10800.0,73.6991,73.6991,73.6299,73.6376,10800.0
2014-05-09 15:35:00,95.85,95.88,95.82,95.88,16800.0,73.6453,73.6683,73.6222,73.6683,16800.0
2014-05-09 15:40:00,95.89,95.93,95.87,95.93,17900.0,73.676,73.7067,73.6606,73.7067,17900.0
2014-05-09 15:45:00,95.93,96.06,95.93,96.06,25800.0,73.7067,73.8066,73.7067,73.8066,25800.0
2014-05-09 15:50:00,96.05,96.06,95.96,95.97,31500.0,73.7989,73.8066,73.7298,73.7375,31500.0
2014-05-09 15:55:00,95.97,96.04,95.95,96.02,36600.0,73.7375,73.7913,73.7221,73.7759,36600.0
2014-05-12 09:30:00,96.25,96.49,96.05,96.23,15800.0,73.9526,74.137,73.7989,73.9372,15800.0
2014-05-12 09:35:00,96.23,96.27,96.09,96.17,6700.0,73.9372,73.968,73.8297,73.8911,6700.0
2014-05-12 09:40:00,96.18,96.38,96.15,96.27,6800.0,73.8988,74.0525,73.8758,73.968,6800.0
2014-05-12 09:45:00,96.27,96.32,96.07,96.09,7300.0,73.968,74.0064,73.8143,73.8297,7300.0
2014-05-12 09:50:00,96.03,96.05,95.94,95.98,19800.0,73.7836,73.7989,73.7144,73.7452,19800.0
2014-05-12 09:55:00,95.97,95.99,95.91,95.91,7100.0,73.7375,73.7528,73.6914,73.6914,7100.0
2014-05-12 10:00:00,95.95,95.96,95.86,95.92,12100.0,73.7221,73.7298,73.653,73.6991,12100.0
2014-05-12 10:05:00,95.88,95.97,95.87,95.94,8100.0,73.6683,73.7375,73.6606,73.7144,8100.0
2014-05-12 10:10:00,95.91,95.99,95.83,95.99,11900.0,73.6914,73.7528,73.6299,73.7528,11900.0
2014-05-12 10:15:00,95.99,96.18,95.98,96.18,14300.0,73.7528,73.8988,73.7452,73.8988,14300.0
2014-05-12 10:20:00,96.17,96.2,96.07,96.09,10500.0,73.8911,73.9142,73.8143,73.8297,10500.0
2014-05-12 10:25:00,96.09,96.19,96.08,96.18,27200.0,73.8297,73.9065,73.822,73.8988,27200.0
2014-05-12 10:30:00,96.19,96.2,96.15,96.19,8700.0,73.9065,73.9142,73.8758,73.9065,8700.0
2014-05-12 10:35:00,96.2,96.26,96.19,96.26,7900.0,73.9142,73.9603,73.9065,73.9603,7900.0
2014-05-12 10:40:00,96.23,96.27,96.22,96.26,6300.0,73.9372,73.968,73.9296,73.9603,6300.0
2014-05-12 10:45:00,96.25,96.25,96.07,96.09,7500.0,73.9526,73.9526,73.8143,73.8297,7500.0
2014-05-12 10:50:00,96.04,96.11,96.02,96.09,4900.0,73.7913,73.845,73.7759,73.8297,4900.0
2014-05-12 10:55:00,96.06,96.07,95.97,96.01,5000.0,73.8066,73.8143,73.7375,73.7682,5000.0
2014-05-12 11:00:00,95.99,96.0,95.9,96.0,8500.0,73.7528,73.7605,73.6837,73.7605,8500.0
2014-05-12 11:05:00,96.01,96.08,96.01,96.02,20300.0,73.7682,73.822,73.7682,73.7759,20300.0
2014-05-12 11:10:00,96.05,96.13,96.04,96.07,7200.0,73.7989,73.8604,73.7913,73.8143,7200.0
2014-05-12 11:15:00,96.08,96.16,96.03,96.05,23400.0,73.822,73.8835,73.7836,73.7989,23400.0
2014-05-12 11:20:00,96.04,96.11,95.99,96.05,13100.0,73.7913,73.845,73.7528,73.7989,13100.0
2014-05-12 11:25:00,96.05,96.14,96.05,96.1,14300.0,73.7989,73.8681,73.7989,73.8374,14300.0
2014-05-12 11:30:00,96.1,96.1,96.0,96.06,15800.0,73.8374,73.8374,73.7605,73.8066,15800.0
2014-05-12 11:35:00,96.05,96.06,96.03,96.03,2900.0,73.7989,73.8066,73.7836,73.7836,2900.0
2014-05-12 11:40:00,96.06,96.15,96.04,96.14,8300.0,73.8066,73.8758,73.7913,73.8681,8300.0
2014-05-12 11:45:00,96.15,96.15,96.1,96.14,5500.0,73.8758,73.8758,73.8374,73.8681,5500.0
2014-05-12 11:50:00,96.14,96.19,96.11,96.11,5500.0,73.8681,73.9065,73.845,73.845,5500.0
2014-05-12 11:55:00,96.11,96.11,96.05,96.11,7600.0,73.845,73.845,73.7989,73.845,7600.0
2014-05-12 12:00:00,96.11,96.13,96.1,96.1,4100.0,73.845,73.8604,73.8374,73.8374,4100.0
2014-05-12 12:05:00,96.07,96.1,96.05,96.07,5600.0,73.8143,73.8374,73.7989,73.8143,5600.0
2014-05-12 12:10:00,96.07,96.1,96.02,96.09,2900.0,73.8143,73.8374,73.7759,73.8297,2900.0
2014-05-12 12:15:00,96.1,96.1,96.06,96.06,1400.0,73.8374,73.8374,73.8066,73.8066,1400.0
2014-05-12 12:20:00,96.06,96.1,96.06,96.08,4200.0,73.8066,73.8374,73.8066,73.822,4200.0
2014-05-12 12:25:00,96.1,96.1,96.01,96.03,7200.0,73.8374,73.8374,73.7682,73.7836,7200.0
2014-05-12 12:30:00,96.04,96.05,96.0,96.0,2500.0,73.7913,73.7989,73.7605,73.7605,2500.0
2014-05-12 12:35:00,96.0,96.02,95.98,96.02,4500.0,73.7605,73.7759,73.7452,73.7759,4500.0
2014-05-12 12:40:00,96.02,96.04,96.0,96.0,3800.0,73.7759,73.7913,73.7605,73.7605,3800.0
2014-05-12 12:45:00,96.0,96.04,96.0,96.03,2900.0,73.7605,73.7913,73.7605,73.7836,2900.0
2014-05-12 12:50:00,96.04,96.07,96.04,96.05,2300.0,73.7913,73.8143,73.7913,73.7989,2300.0
2014-05-12 12:55:00,96.05,96.09,96.03,96.09,3200.0,73.7989,73.8297,73.7836,73.8297,3200.0
2014-05-12 13:00:00,96.1,96.12,96.08,96.11,3600.0,73.8374,73.8527,73.822,73.845,3600.0
2014-05-12 13:05:00,96.12,96.16,96.12,96.16,3700.0,73.8527,73.8835,73.8527,73.8835,3700.0
2014-05-12 13:10:00,96.14,96.17,96.13,96.17,3100.0,73.8681,73.8911,73.8604,73.8911,3100.0
2014-05-12 13:15:00,96.19,96.26,96.19,96.22,5600.0,73.9065,73.9603,73.9065,73.9296,5600.0
2014-05-12 13:20:00,96.23,96.25,96.23,96.25,1200.0,73.9372,73.9526,73.9372,73.9526,1200.0
2014-05-12 13:25:00,96.26,96.3,96.25,96.29,4400.0,73.9603,73.991,73.9526,73.9833,4400.0
2014-05-12 13:30:00,96.27,96.3,96.23,96.23,4300.0,73.968,73.991,73.9372,73.9372,4300.0
2014-05-12 13:35:00,96.24,96.24,96.17,96.17,2300.0,73.9449,73.9449,73.8911,73.8911,2300.0
2014-05-12 13:40:00,96.17,96.22,96.17,96.19,3900.0,73.8911,73.9296,73.8911,73.9065,3900.0
2014-05-12 13:45:00,96.18,96.19,96.14,96.16,2200.0,73.8988,73.9065,73.8681,73.8835,2200.0
2014-05-12 13:50:00,96.18,96.25,96.18,96.23,3600.0,73.8988,73.9526,73.8988,73.9372,3600.0
2014-05-12 13:55:00,96.23,96.26,96.22,96.24,3400.0,73.9372,73.9603,73.9296,73.9449,3400.0
2014-05-12 14:00:00,96.23,96.23,96.18,96.22,2600.0,73.9372,73.9372,73.8988,73.9296,2600.0
2014-05-12 14:05:00,96.22,96.26,96.2,96.26,3300.0,73.9296,73.9603,73.9142,73.9603,3300.0
2014-05-12 14:10:00,96.24,96.24,96.19,96.2,4500.0,73.9449,73.9449,73.9065,73.9142,4500.0
2014-05-12 14:15:00,96.21,96.21,96.13,96.14,6000.0,73.9219,73.9219,73.8604,73.8681,6000.0
2014-05-12 14:20:00,96.13,96.16,96.08,96.15,6300.0,73.8604,73.8835,73.822,73.8758,6300.0
2014-05-12 14:25:00,96.15,96.15,96.04,96.04,5500.0,73.8758,73.8758,73.7913,73.7913,5500.0
2014-05-12 14:30:00,96.04,96.08,96.04,96.07,4300.0,73.7913,73.822,73.7913,73.8143,4300.0
2014-05-12 14:35:00,96.08,96.08,96.03,96.05,4600.0,73.822,73.822,73.7836,73.7989,4600.0
2014-05-12 14:40:00,96.05,96.05,96.01,96.04,7000.0,73.7989,73.7989,73.7682,73.7913,7000.0
2014-05-12 14:45:00,96.03,96.05,96.03,96.03,2600.0,73.7836,73.7989,73.7836,73.7836,2600.0
2014-05-12 14:50:00,96.03,96.03,96.01,96.02,5300.0,73.7836,73.7836,73.7682,73.7759,5300.0
2014-05-12 14:55:00,96.01,96.01,95.96,95.99,9500.0,73.7682,73.7682,73.7298,73.7528,9500.0
2014-05-12 15:00:00,96.01,96.07,96.01,96.06,7600.0,73.7682,73.8143,73.7682,73.8066,7600.0
2014-05-12 15:05:00,96.06,96.07,96.03,96.06,6000.0,73.8066,73.8143,73.7836,73.8066,6000.0
2014-05-12 15:10:00,96.06,96.06,96.02,96.04,4000.0,73.8066,73.8066,73.7759,73.7913,4000.0
2014-05-12 15:15:00,96.04,96.05,95.99,96.04,11800.0,73.7913,73.7989,73.7528,73.7913,11800.0
2014-05-12 15:20:00,96.03,96.05,96.01,96.05,8500.0,73.7836,73.7989,73.7682,73.7989,8500.0
2014-05-12 15:25:00,96.04,96.06,96.02,96.02,6400.0,73.7913,73.8066,73.7759,73.7759,6400.0
2014-05-12 15:30:00,96.01,96.06,96.01,96.05,11300.0,73.7682,73.8066,73.7682,73.7989,11300.0
2014-05-12 15:35:00,96.05,96.07,96.01,96.05,16400.0,73.7989,73.8143,73.7682,73.7989,16400.0
2014-05-12 15:40:00,96.05,96.06,96.01,96.05,14300.0,73.7989,73.8066,73.7682,73.7989,14300.0
2014-05-12 15:45:00,96.05,96.07,96.02,96.06,27700.0,73.7989,73.8143,73.7759,73.8066,27700.0
2014-05-12 15:50:00,96.09,96.2,96.08,96.19,20600.0,73.8297,73.9142,73.822,73.9065,20600.0
2014-05-12 15:55:00,96.2,96.28,96.16,96.22,64200.0,73.9142,73.9757,73.8835,73.9296,64200.0
2014-05-13 09:30:00,96.28,96.71,96.28,96.61,19800.0,73.9757,74.3061,73.9757,74.2292,19800.0
2014-05-13 09:35:00,96.65,96.85,96.65,96.7,9900.0,74.26,74.4136,74.26,74.2984,9900.0
2014-05-13 09:40:00,96.69,96.84,96.69,96.81,5500.0,74.2907,74.4059,74.2907,74.3829,5500.0
2014-05-13 09:45:00,96.82,96.83,96.72,96.72,4100.0,74.3906,74.3983,74.3137,74.3137,4100.0
2014-05-13 09:50:00,96.75,96.76,96.63,96.7,7000.0,74.3368,74.3445,74.2446,74.2984,7000.0
2014-05-13 09:55:00,96.71,96.71,96.59,96.65,6500.0,74.3061,74.3061,74.2138,74.26,6500.0
2014-05-13 10:00:00,96.65,96.69,96.57,96.62,6300.0,74.26,74.2907,74.1985,74.2369,6300.0
2014-05-13 10:05:00,96.66,96.69,96.58,96.64,4900.0,74.2676,74.2907,74.2062,74.2523,4900.0
2014-05-13 10:10:00,96.62,96.65,96.53,96.53,6200.0,74.2369,74.26,74.1677,74.1677,6200.0
2014-05-13 10:15:00,96.54,96.55,96.47,96.47,18800.0,74.1754,74.1831,74.1216,74.1216,18800.0
2014-05-13 10:20:00,96.48,96.6,96.47,96.6,4600.0,74.1293,74.2215,74.1216,74.2215,4600.0
2014-05-13 10:25:00,96.6,96.63,96.59,96.63,7200.0,74.2215,74.2446,74.2138,74.2446,7200.0
2014-05-13 10:30:00,96.6,96.62,96.49,96.49,4100.0,74.2215,74.2369,74.137,74.137,4100.0
2014-05-13 10:35:00,96.51,96.58,96.5,96.58,7700.0,74.1524,74.2062,74.1447,74.2062,7700.0
2014-05-13 10:40:00,96.58,96.58,96.55,96.57,3600.0,74.2062,74.2062,74.1831,74.1985,3600.0
2014-05-13 10:45:00,96.55,96.55,96.44,96.45,5300.0,74.1831,74.1831,74.0986,74.1063,5300.0
2014-05-13 10:50:00,96.45,96.51,96.45,96.5,2800.0,74.1063,74.1524,74.1063,74.1447,2800.0
2014-05-13 10:55:00,96.5,96.51,96.46,96.48,6300.0,74.1447,74.1524,74.114,74.1293,6300.0
2014-05-13 11:00:00,96.49,96.5,96.46,96.49,4900.0,74.137,74.1447,74.114,74.137,4900.0
2014-05-13 11:05:00,96.45,96.54,96.45,96.54,6600.0,74.1063,74.1754,74.1063,74.1754,6600.0
2014-05-13 11:10:00,96.54,96.56,96.51,96.55,13600.0,74.1754,74.1908,74.1524,74.1831,13600.0
2014-05-13 11:15:00,96.55,96.57,96.49,96.53,9000.0,74.1831,74.1985,74.137,74.1677,9000.0
2014-05-13 11:20:00,96.55,96.58,96.55,96.57,5500.0,74.1831,74.2062,74.1831,74.1985,5500.0
2014-05-13 11:25:00,96.57,96.66,96.57,96.66,3200.0,74.1985,74.2676,74.1985,74.2676,3200.0
2014-05-13 11:30:00,96.65,96.69,96.61,96.61,5900.0,74.26,74.2907,74.2292,74.2292,5900.0
2014-05-13 11:35:00,96.6,96.66,96.58,96.66,4100.0,74.2215,74.2676,74.2062,74.2676,4100.0
2014-05-13 11:40:00,96.66,96.7,96.64,96.65,7000.0,74.2676,74.2984,74.2523,74.26,7000.0
2014-05-13 11:45:00,96.62,96.73,96.61,96.71,4600.0,74.2369,74.3214,74.2292,74.3061,4600.0
2014-05-13 11:50:00,96.71,96.73,96.68,96.71,3400.0,74.3061,74.3214,74.283,74.3061,3400.0
2014-05-13 11:55:00,96.71,96.78,96.68,96.68,4400.0,74.3061,74.3598,74.283,74.283,4400.0
2014-05-13 12:00:00,96.68,96.81,96.68,96.81,4700.0,74.283,74.3829,74.283,74.3829,4700.0
2014-05-13 12:05:00,96.81,96.85,96.8,96.8,3400.0,74.3829,74.4136,74.3752,74.3752,3400.0
2014-05-13 12:10:00,96.81,96.86,96.81,96.85,4600.0,74.3829,74.4213,74.3829,74.4136,4600.0
2014-05-13 12:15:00,96.86,96.87,96.84,96.86,3400.0,74.4213,74.429,74.4059,74.4213,3400.0
2014-05-13 12:20:00,96.84,96.88,96.82,96.83,4800.0,74.4059,74.4367,74.3906,74.3983,4800.0
2014-05-13 12:25:00,96.85,96.86,96.81,96.82,4400.0,74.4136,74.4213,74.3829,74.3906,4400.0
2014-05-13 12:30:00,96.81,96.82,96.76,96.78,2800.0,74.3829,74.3906,74.3445,74.3598,2800.0
2014-05-13 12:35:00,96.77,96.79,96.75,96.77,2300.0,74.3522,74.3675,74.3368,74.3522,2300.0
2014-05-13 12:40:00,96.77,96.78,96.75,96.75,1800.0,74.3522,74.3598,74.3368,74.3368,1800.0
2014-05-13 12:45:00,96.75,96.81,96.73,96.77,3700.0,74.3368,74.3829,74.3214,74.3522,3700.0
2014-05-13 12:50:00,96.78,96.84,96.78,96.8,6700.0,74.3598,74.4059,74.3598,74.3752,6700.0
2014-05-13 12:55:00,96.78,96.79,96.73,96.75,5200.0,74.3598,74.3675,74.3214,74.3368,5200.0
2014-05-13 13:00:00,96.76,96.76,96.68,96.68,2900.0,74.3445,74.3445,74.283,74.283,2900.0
2014-05-13 13:05:00,96.7,96.7,96.67,96.68,1900.0,74.2984,74.2984,74.2753,74.283,1900.0
2014-05-13 13:10:00,96.66,96.66,96.6,96.6,4800.0,74.2676,74.2676,74.2215,74.2215,4800.0
2014-05-13 13:15:00,96.59,96.62,96.59,96.62,3800.0,74.2138,74.2369,74.2138,74.2369,3800.0
2014-05-13 13:20:00,96.63,96.65,96.59,96.59,4500.0,74.2446,74.26,74.2138,74.2138,4500.0
2014-05-13 13:25:00,96.6,96.62,96.6,96.6,9300.0,74.2215,74.2369,74.2215,74.2215,9300.0
2014-05-13 13:30:00,96.6,96.62,96.6,96.6,3900.0,74.2215,74.2369,74.2215,74.2215,3900.0
2014-05-13 13:35:00,96.61,96.63,96.58,96.6,16600.0,74.2292,74.2446,74.2062,74.2215,16600.0
2014-05-13 13:40:00,96.59,96.63,96.57,96.59,8100.0,74.2138,74.2446,74.1985,74.2138,8100.0
2014-05-13 13:45:00,96.59,96.62,96.57,96.59,11500.0,74.2138,74.2369,74.1985,74.2138,11500.0
2014-05-13 13:50:00,96.61,96.74,96.59,96.74,26400.0,74.2292,74.3291,74.2138,74.3291,26400.0
2014-05-13 13:55:00,96.74,96.91,96.73,96.86,51200.0,74.3291,74.4597,74.3214,74.4213,51200.0
2014-05-13 14:00:00,96.86,96.88,96.77,96.87,27500.0,74.4213,74.4367,74.3522,74.429,27500.0
2014-05-13 14:05:00,96.87,96.89,96.79,96.84,9100.0,74.429,74.4444,74.3675,74.4059,9100.0
2014-05-13 14:10:00,96.85,96.92,96.84,96.87,19200.0,74.4136,74.4674,74.4059,74.429,19200.0
2014-05-13 14:15:00,96.87,96.9,96.78,96.81,24900.0,74.429,74.452,74.3598,74.3829,24900.0
2014-05-13 14:20:00,96.79,96.82,96.74,96.74,2500.0,74.3675,74.3906,74.3291,74.3291,2500.0
2014-05-13 14:25:00,96.74,96.75,96.65,96.65,3400.0,74.3291,74.3368,74.26,74.26,3400.0
2014-05-13 14:30:00,96.66,96.69,96.65,96.68,3900.0,74.2676,74.2907,74.26,74.283,3900.0
2014-05-13 14:35:00,96.68,96.7,96.66,96.67,5800.0,74.283,74.2984,74.2676,74.2753,5800.0
2014-05-13 14:40:00,96.68,96.73,96.66,96.66,10400.0,74.283,74.3214,74.2676,74.2676,10400.0
2014-05-13 14:45:00,96.66,96.69,96.64,96.68,4200.0,74.2676,74.2907,74.2523,74.283,4200.0
2014-05-13 14:50:00,96.68,96.72,96.67,96.7,5900.0,74.283,74.3137,74.2753,74.2984,5900.0
2014-05-13 14:55:00,96.72,96.75,96.71,96.72,6300.0,74.3137,74.3368,74.3061,74.3137,6300.0
2014-05-13 15:00:00,96.71,96.72,96.7,96.7,5800.0,74.3061,74.3137,74.2984,74.2984,5800.0
2014-05-13 15:05:00,96.71,96.71,96.68,96.71,7500.0,74.3061,74.3061,74.283,74.3061,7500.0
2014-05-13 15:10:00,96.7,96.72,96.65,96.69,10000.0,74.2984,74.3137,74.26,74.2907,10000.0
2014-05-13 15:15:00,96.69,96.74,96.69,96.74,8900.0,74.2907,74.3291,74.2907,74.3291,8900.0
2014-05-13 15:20:00,96.72,96.75,96.72,96.73,8900.0,74.3137,74.3368,74.3137,74.3214,8900.0
2014-05-13 15:25:00,96.72,96.75,96.7,96.74,11500.0,74.3137,74.3368,74.2984,74.3291,11500.0
2014-05-13 15:30:00,96.74,96.8,96.73,96.76,13600.0,74.3291,74.3752,74.3214,74.3445,13600.0
2014-05-13 15:35:00,96.77,96.85,96.77,96.83,15100.0,74.3522,74.4136,74.3522,74.3983,15100.0
2014-05-13 15:40:00,96.85,96.88,96.83,96.85,20300.0,74.4136,74.4367,74.3983,74.4136,20300.0
2014-05-13 15:45:00,96.84,96.9,96.84,96.86,34000.0,74.4059,74.452,74.4059,74.4213,34000.0
2014-05-13 15:50:00,96.87,96.87,96.79,96.8,30000.0,74.429,74.429,74.3675,74.3752,30000.0
2014-05-13 15:55:00,96.81,96.92,96.8,96.89,55900.0,74.3829,74.4674,74.3752,74.4444,55900.0
2014-05-14 09:30:00,96.66,96.82,96.5,96.5,20500.0,74.2676,74.3906,74.1447,74.1447,20500.0
2014-05-14 09:35:00,96.45,96.53,96.29,96.4,4300.0,74.1063,74.1677,73.9833,74.0679,4300.0
2014-05-14 09:40:00,96.43,96.43,96.13,96.16,6700.0,74.0909,74.0909,73.8604,73.8835,6700.0
2014-05-14 09:45:00,96.17,96.28,96.16,96.2,11800.0,73.8911,73.9757,73.8835,73.9142,11800.0
2014-05-14 09:50:00,96.19,96.28,96.15,96.15,24200.0,73.9065,73.9757,73.8758,73.8758,24200.0
2014-05-14 09:55:00,96.15,96.17,96.08,96.17,3900.0,73.8758,73.8911,73.822,73.8911,3900.0
2014-05-14 10:00:00,96.2,96.31,96.2,96.29,4800.0,73.9142,73.9987,73.9142,73.9833,4800.0
2014-05-14 10:05:00,96.25,96.27,96.11,96.27,13300.0,73.9526,73.968,73.845,73.968,13300.0
2014-05-14 10:10:00,96.28,96.28,96.17,96.19,4200.0,73.9757,73.9757,73.8911,73.9065,4200.0
2014-05-14 10:15:00,96.19,96.21,96.07,96.1,5500.0,73.9065,73.9219,73.8143,73.8374,5500.0
2014-05-14 10:20:00,96.09,96.22,96.09,96.22,2100.0,73.8297,73.9296,73.8297,73.9296,2100.0
2014-05-14 10:25:00,96.22,96.29,96.21,96.25,7400.0,73.9296,73.9833,73.9219,73.9526,7400.0
2014-05-14 10:30:00,96.25,96.3,96.2,96.21,5200.0,73.9526,73.991,73.9142,73.9219,5200.0
2014-05-14 10:35:00,96.2,96.22,96.15,96.22,3500.0,73.9142,73.9296,73.8758,73.9296,3500.0
2014-05-14 10:40:00,96.2,96.25,96.18,96.25,6600.0,73.9142,73.9526,73.8988,73.9526,6600.0
2014-05-14 10:45:00,96.22,96.33,96.22,96.31,7300.0,73.9296,74.0141,73.9296,73.9987,7300.0
2014-05-14 10:50:00,96.34,96.39,96.31,96.33,3800.0,74.0218,74.0602,73.9987,74.0141,3800.0
2014-05-14 10:55:00,96.3,96.41,96.3,96.34,5900.0,73.991,74.0755,73.991,74.0218,5900.0
2014-05-14 11:00:00,96.32,96.35,96.2,96.21,6200.0,74.0064,74.0294,73.9142,73.9219,6200.0
2014-05-14 11:05:00,96.19,96.25,96.15,96.22,20700.0,73.9065,73.9526,73.8758,73.9296,20700.0
2014-05-14 11:10:00,96.21,96.25,96.19,96.19,5200.0,73.9219,73.9526,73.9065,73.9065,5200.0
2014-05-14 11:15:00,96.19,96.24,96.17,96.23,4500.0,73.9065,73.9449,73.8911,73.9372,4500.0
2014-05-14 11:20:00,96.24,96.25,96.22,96.25,6200.0,73.9449,73.9526,73.9296,73.9526,6200.0
2014-05-14 11:25:00,96.24,96.28,96.24,96.28,7300.0,73.9449,73.9757,73.9449,73.9757,7300.0
2014-05-14 11:30:00,96.26,96.31,96.26,96.29,6300.0,73.9603,73.9987,73.9603,73.9833,6300.0
2014-05-14 11:35:00,96.27,96.28,96.21,96.21,5000.0,73.968,73.9757,73.9219,73.9219,5000.0
2014-05-14 11:40:00,96.2,96.2,96.15,96.16,6000.0,73.9142,73.9142,73.8758,73.8835,6000.0
2014-05-14 11:45:00,96.18,96.31,96.18,96.3,3300.0,73.8988,73.9987,73.8988,73.991,3300.0
2014-05-14 11:50:00,96.3,96.3,96.22,96.23,5200.0,73.991,73.991,73.9296,73.9372,5200.0
2014-05-14 11:55:00,96.19,96.23,96.19,96.21,3700.0,73.9065,73.9372,73.9065,73.9219,3700.0
2014-05-14 12:00:00,96.22,96.24,96.2,96.23,2300.0,73.9296,73.9449,73.9142,73.9372,2300.0
2014-05-14 12:05:00,96.24,96.27,96.21,96.26,2500.0,73.9449,73.968,73.9219,73.9603,2500.0
2014-05-14 12:10:00,96.24,96.24,96.19,96.2,14800.0,73.9449,73.9449,73.9065,73.9142,14800.0
2014-05-14 12:15:00,96.2,96.22,96.15,96.16,19900.0,73.9142,73.9296,73.8758,73.8835,19900.0
2014-05-14 12:20:00,96.19,96.21,96.17,96.18,3400.0,73.9065,73.9219,73.8911,73.8988,3400.0
2014-05-14 12:25:00,96.19,96.21,96.18,96.2,2800.0,73.9065,73.9219,73.8988,73.9142,2800.0
2014-05-14 12:30:00,96.19,96.22,96.19,96.2,2600.0,73.9065,73.9296,73.9065,73.9142,2600.0
2014-05-14 12:35:00,96.19,96.22,96.19,96.21,4200.0,73.9065,73.9296,73.9065,73.9219,4200.0
2014-05-14 12:40:00,96.2,96.22,96.17,96.17,3500.0,73.9142,73.9296,73.8911,73.8911,3500.0
2014-05-14 12:45:00,96.18,96.18,96.16,96.17,1800.0,73.8988,73.8988,73.8835,73.8911,1800.0
2014-05-14 12:50:00,96.16,96.17,96.12,96.13,3300.0,73.8835,73.8911,73.8527,73.8604,3300.0
2014-05-14 12:55:00,96.13,96.13,96.09,96.09,11400.0,73.8604,73.8604,73.8297,73.8297,11400.0
2014-05-14 13:00:00,96.08,96.12,96.06,96.12,3000.0,73.822,73.8527,73.8066,73.8527,3000.0
2014-05-14 13:05:00,96.12,96.12,96.08,96.11,3900.0,73.8527,73.8527,73.822,73.845,3900.0
2014-05-14 13:10:00,96.1,96.1,96.06,96.06,2600.0,73.8374,73.8374,73.8066,73.8066,2600.0
2014-05-14 13:15:00,96.07,96.11,96.06,96.09,1800.0,73.8143,73.845,73.8066,73.8297,1800.0
2014-05-14 13:20:00,96.1,96.1,96.04,96.04,3900.0,73.8374,73.8374,73.7913,73.7913,3900.0
2014-05-14 13:25:00,96.03,96.06,96.01,96.01,3100.0,73.7836,73.8066,73.7682,73.7682,3100.0
2014-05-14 13:30:00,96.0,96.04,96.0,96.01,2900.0,73.7605,73.7913,73.7605,73.7682,2900.0
2014-05-14 13:35:00,96.01,96.03,96.0,96.0,15700.0,73.7682,73.7836,73.7605,73.7605,15700.0
2014-05-14 13:40:00,96.0,96.01,95.98,95.98,3100.0,73.7605,73.7682,73.7452,73.7452,3100.0
2014-05-14 13:45:00,95.99,96.02,95.97,95.99,3300.0,73.7528,73.7759,73.7375,73.7528,3300.0
2014-05-14 13:50:00,96.02,96.02,95.99,96.0,2500.0,73.7759,73.7759,73.7528,73.7605,2500.0
2014-05-14 13:55:00,96.01,96.03,95.98,96.01,5200.0,73.7682,73.7836,73.7452,73.7682,5200.0
2014-05-14 14:00:00,96.0,96.04,95.99,96.02,3400.0,73.7605,73.7913,73.7528,73.7759,3400.0
2014-05-14 14:05:00,96.02,96.02,95.95,95.95,8500.0,73.7759,73.7759,73.7221,73.7221,8500.0
2014-05-14 14:10:00,95.95,95.95,95.91,95.94,8600.0,73.7221,73.7221,73.6914,73.7144,8600.0
2014-05-14 14:15:00,95.94,95.98,95.94,95.98,5200.0,73.7144,73.7452,73.7144,73.7452,5200.0
2014-05-14 14:20:00,95.99,96.01,95.97,95.99,4000.0,73.7528,73.7682,73.7375,73.7528,4000.0
2014-05-14 14:25:00,95.99,96.0,95.99,96.0,3800.0,73.7528,73.7605,73.7528,73.7605,3800.0
2014-05-14 14:30:00,96.0,96.02,95.99,96.0,3700.0,73.7605,73.7759,73.7528,73.7605,3700.0
2014-05-14 14:35:00,96.01,96.02,95.96,95.97,4700.0,73.7682,73.7759,73.7298,73.7375,4700.0
2014-05-14 14:40:00,95.99,96.01,95.88,95.88,6200.0,73.7528,73.7682,73.6683,73.6683,6200.0
2014-05-14 14:45:00,95.9,95.97,95.89,95.97,9000.0,73.6837,73.7375,73.676,73.7375,9000.0
2014-05-14 14:50:00,95.95,95.98,95.93,95.96,4800.0,73.7221,73.7452,73.7067,73.7298,4800.0
2014-05-14 14:55:00,95.96,95.98,95.94,95.97,5100.0,73.7298,73.7452,73.7144,73.7375,5100.0
2014-05-14 15:00:00,95.96,96.0,95.95,96.0,8000.0,73.7298,73.7605,73.7221,73.7605,8000.0
2014-05-14 15:05:00,95.99,96.0,95.95,95.96,8900.0,73.7528,73.7605,73.7221,73.7298,8900.0
2014-05-14 15:10:00,95.95,95.97,95.95,95.97,7900.0,73.7221,73.7375,73.7221,73.7375,7900.0
2014-05-14 15:15:00,95.96,95.98,95.95,95.98,6700.0,73.7298,73.7452,73.7221,73.7452,6700.0
2014-05-14 15:20:00,95.99,95.99,95.95,95.97,3200.0,73.7528,73.7528,73.7221,73.7375,3200.0
2014-05-14 15:25:00,95.97,95.98,95.96,95.97,7300.0,73.7375,73.7452,73.7298,73.7375,7300.0
2014-05-14 15:30:00,95.97,95.97,95.88,95.89,22000.0,73.7375,73.7375,73.6683,73.676,22000.0
2014-05-14 15:35:00,95.89,95.99,95.88,95.99,14600.0,73.676,73.7528,73.6683,73.7528,14600.0
2014-05-14 15:40:00,95.98,96.02,95.98,96.02,10300.0,73.7452,73.7759,73.7452,73.7759,10300.0
2014-05-14 15:45:00,96.04,96.06,95.98,96.0,22700.0,73.7913,73.8066,73.7452,73.7605,22700.0
2014-05-14 15:50:00,96.02,96.05,96.0,96.04,18800.0,73.7759,73.7989,73.7605,73.7913,18800.0
2014-05-14 15:55:00,96.04,96.08,96.02,96.05,36800.0,73.7913,73.822,73.7759,73.7989,36800.0
2014-05-15 09:30:00,95.91,95.97,95.76,95.79,13000.0,73.6914,73.7375,73.5761,73.5992,13000.0
2014-05-15 09:35:00,95.79,96.04,95.79,96.03,7000.0,73.5992,73.7913,73.5992,73.7836,7000.0
2014-05-15 09:40:00,95.99,96.04,95.92,96.0,5900.0,73.7528,73.7913,73.6991,73.7605,5900.0
2014-05-15 09:45:00,95.98,96.09,95.9,96.09,12000.0,73.7452,73.8297,73.6837,73.8297,12000.0
2014-05-15 09:50:00,96.07,96.07,95.97,96.0,8700.0,73.8143,73.8143,73.7375,73.7605,8700.0
2014-05-15 09:55:00,95.97,96.35,95.97,96.35,28100.0,73.7375,74.0294,73.7375,74.0294,28100.0
2014-05-15 10:00:00,96.35,96.38,96.18,96.34,22900.0,74.0294,74.0525,73.8988,74.0218,22900.0
2014-05-15 10:05:00,96.35,96.35,96.14,96.14,14200.0,74.0294,74.0294,73.8681,73.8681,14200.0
2014-05-15 10:10:00,96.1,96.22,96.1,96.12,12600.0,73.8374,73.9296,73.8374,73.8527,12600.0
2014-05-15 10:15:00,96.11,96.36,96.09,96.35,18000.0,73.845,74.0371,73.8297,74.0294,18000.0
2014-05-15 10:20:00,96.33,96.34,96.25,96.29,13500.0,74.0141,74.0218,73.9526,73.9833,13500.0
2014-05-15 10:25:00,96.26,96.28,96.1,96.25,14300.0,73.9603,73.9757,73.8374,73.9526,14300.0
2014-05-15 10:30:00,96.25,96.4,96.23,96.4,16200.0,73.9526,74.0679,73.9372,74.0679,16200.0
2014-05-15 10:35:00,96.4,96.42,96.3,96.31,11700.0,74.0679,74.0832,73.991,73.9987,11700.0
2014-05-15 10:40:00,96.3,96.45,96.3,96.41,13800.0,73.991,74.1063,73.991,74.0755,13800.0
2014-05-15 10:45:00,96.42,96.42,96.24,96.25,4600.0,74.0832,74.0832,73.9449,73.9526,4600.0
2014-05-15 10:50:00,96.22,96.28,96.22,96.26,5400.0,73.9296,73.9757,73.9296,73.9603,5400.0
2014-05-15 10:55:00,96.26,96.29,96.22,96.24,10100.0,73.9603,73.9833,73.9296,73.9449,10100.0
2014-05-15 11:00:00,96.26,96.45,96.26,96.42,13800.0,73.9603,74.1063,73.9603,74.0832,13800.0
2014-05-15 11:05:00,96.4,96.44,96.32,96.37,15400.0,74.0679,74.0986,74.0064,74.0448,15400.0
2014-05-15 11:10:00,96.37,96.38,96.32,96.34,12500.0,74.0448,74.0525,74.0064,74.0218,12500.0
2014-05-15 11:15:00,96.32,96.43,96.28,96.43,11200.0,74.0064,74.0909,73.9757,74.0909,11200.0
2014-05-15 11:20:00,96.43,96.46,96.41,96.43,8800.0,74.0909,74.114,74.0755,74.0909,8800.0
2014-05-15 11:25:00,96.42,96.5,96.4,96.47,14900.0,74.0832,74.1447,74.0679,74.1216,14900.0
2014-05-15 11:30:00,96.46,96.5,96.44,96.49,9400.0,74.114,74.1447,74.0986,74.137,9400.0
2014-05-15 11:35:00,96.48,96.61,96.48,96.59,31300.0,74.1293,74.2292,74.1293,74.2138,31300.0
2014-05-15 11:40:00,96.56,96.56,96.46,96.49,10400.0,74.1908,74.1908,74.114,74.137,10400.0
2014-05-15 11:45:00,96.48,96.48,96.42,96.45,11700.0,74.1293,74.1293,74.0832,74.1063,11700.0
2014-05-15 11:50:00,96.45,96.57,96.43,96.56,11500.0,74.1063,74.1985,74.0909,74.1908,11500.0
2014-05-15 11:55:00,96.56,96.57,96.39,96.4,10600.0,74.1908,74.1985,74.0602,74.0679,10600.0
2014-05-15 12:00:00,96.41,96.45,96.39,96.42,11800.0,74.0755,74.1063,74.0602,74.0832,11800.0
2014-05-15 12:05:00,96.43,96.57,96.43,96.57,19400.0,74.0909,74.1985,74.0909,74.1985,19400.0
2014-05-15 12:10:00,96.57,96.6,96.42,96.42,8100.0,74.1985,74.2215,74.0832,74.0832,8100.0
2014-05-15 12:15:00,96.41,96.43,96.36,96.4,9800.0,74.0755,74.0909,74.0371,74.0679,9800.0
2014-05-15 12:20:00,96.4,96.4,96.26,96.27,7400.0,74.0679,74.0679,73.9603,73.968,7400.0
2014-05-15 12:25:00,96.27,96.4,96.26,96.4,9500.0,73.968,74.0679,73.9603,74.0679,9500.0
2014-05-15 12:30:00,96.4,96.51,96.4,96.5,14300.0,74.0679,74.1524,74.0679,74.1447,14300.0
2014-05-15 12:35:00,96.51,96.54,96.5,96.5,7400.0,74.1524,74.1754,74.1447,74.1447,7400.0
2014-05-15 12:40:00,96.5,96.58,96.5,96.53,14900.0,74.1447,74.2062,74.1447,74.1677,14900.0
2014-05-15 12:45:00,96.51,96.53,96.46,96.51,7500.0,74.1524,74.1677,74.114,74.1524,7500.0
2014-05-15 12:50:00,96.49,96.62,96.49,96.62,7000.0,74.137,74.2369,74.137,74.2369,7000.0
2014-05-15 12:55:00,96.6,96.68,96.59,96.68,10700.0,74.2215,74.283,74.2138,74.283,10700.0
2014-05-15 13:00:00,96.66,96.67,96.63,96.65,9000.0,74.2676,74.2753,74.2446,74.26,9000.0
2014-05-15 13:05:00,96.64,96.64,96.5,96.51,9700.0,74.2523,74.2523,74.1447,74.1524,9700.0
2014-05-15 13:10:00,96.51,96.58,96.5,96.57,9500.0,74.1524,74.2062,74.1447,74.1985,9500.0
2014-05-15 13:15:00,96.58,96.59,96.54,96.56,6600.0,74.2062,74.2138,74.1754,74.1908,6600.0
2014-05-15 13:20:00,96.56,96.71,96.56,96.71,10600.0,74.1908,74.3061,74.1908,74.3061,10600.0
2014-05-15 13:25:00,96.7,96.77,96.7,96.76,14300.0,74.2984,74.3522,74.2984,74.3445,14300.0
2014-05-15 13:30:00,96.75,96.78,96.64,96.65,8500.0,74.3368,74.3598,74.2523,74.26,8500.0
2014-05-15 13:35:00,96.65,96.65,96.51,96.51,5200.0,74.26,74.26,74.1524,74.1524,5200.0
2014-05-15 13:40:00,96.52,96.53,96.48,96.48,6000.0,74.1601,74.1677,74.1293,74.1293,6000.0
2014-05-15 13:45:00,96.5,96.51,96.46,96.46,5500.0,74.1447,74.1524,74.114,74.114,5500.0
2014-05-15 13:50:00,96.46,96.52,96.46,96.52,6600.0,74.114,74.1601,74.114,74.1601,6600.0
2014-05-15 13:55:00,96.51,96.58,96.5,96.58,4900.0,74.1524,74.2062,74.1447,74.2062,4900.0
2014-05-15 14:00:00,96.57,96.64,96.57,96.64,12900.0,74.1985,74.2523,74.1985,74.2523,12900.0
2014-05-15 14:05:00,96.63,96.63,96.53,96.53,6800.0,74.2446,74.2446,74.1677,74.1677,6800.0
2014-05-15 14:10:00,96.55,96.56,96.49,96.54,6300.0,74.1831,74.1908,74.137,74.1754,6300.0
2014-05-15 14:15:00,96.53,96.57,96.44,96.44,9000.0,74.1677,74.1985,74.0986,74.0986,9000.0
2014-05-15 14:20:00,96.44,96.44,96.38,96.4,6700.0,74.0986,74.0986,74.0525,74.0679,6700.0
2014-05-15 14:25:00,96.4,96.44,96.39,96.44,10000.0,74.0679,74.0986,74.0602,74.0986,10000.0
2014-05-15 14:30:00,96.44,96.45,96.29,96.35,27400.0,74.0986,74.1063,73.9833,74.0294,27400.0
2014-05-15 14:35:00,96.34,96.41,96.33,96.4,9100.0,74.0218,74.0755,74.0141,74.0679,9100.0
2014-05-15 14:40:00,96.41,96.43,96.33,96.33,6600.0,74.0755,74.0909,74.0141,74.0141,6600.0
2014-05-15 14:45:00,96.32,96.36,96.3,96.36,6900.0,74.0064,74.0371,73.991,74.0371,6900.0
2014-05-15 14:50:00,96.36,96.41,96.36,96.36,7600.0,74.0371,74.0755,74.0371,74.0371,7600.0
2014-05-15 14:55:00,96.36,96.36,96.26,96.29,9700.0,74.0371,74.0371,73.9603,73.9833,9700.0
2014-05-15 15:00:00,96.27,96.31,96.25,96.29,11800.0,73.968,73.9987,73.9526,73.9833,11800.0
2014-05-15 15:05:00,96.29,96.33,96.21,96.31,21300.0,73.9833,74.0141,73.9219,73.9987,21300.0
2014-05-15 15:10:00,96.31,96.31,96.29,96.3,9700.0,73.9987,73.9987,73.9833,73.991,9700.0
2014-05-15 15:15:00,96.3,96.32,96.27,96.27,11000.0,73.991,74.0064,73.968,73.968,11000.0
2014-05-15 15:20:00,96.25,96.26,96.15,96.17,10800.0,73.9526,73.9603,73.8758,73.8911,10800.0
2014-05-15 15:25:00,96.18,96.18,96.13,96.17,12700.0,73.8988,73.8988,73.8604,73.8911,12700.0
2014-05-15 15:30:00,96.17,96.22,96.16,96.22,18500.0,73.8911,73.9296,73.8835,73.9296,18500.0
2014-05-15 15:35:00,96.22,96.47,96.22,96.44,34400.0,73.9296,74.1216,73.9296,74.0986,34400.0
2014-05-15 15:40:00,96.46,96.49,96.42,96.43,32900.0,74.114,74.137,74.0832,74.0909,32900.0
2014-05-15 15:45:00,96.42,96.42,96.36,96.39,34900.0,74.0832,74.0832,74.0371,74.0602,34900.0
2014-05-15 15:50:00,96.39,96.42,96.37,96.41,42900.0,74.0602,74.0832,74.0448,74.0755,42900.0
2014-05-15 15:55:00,96.41,96.52,96.41,96.49,68100.0,74.0755,74.1601,74.0755,74.137,68100.0
2014-05-16 09:30:00,96.4,96.41,96.19,96.19,61500.0,74.0679,74.0755,73.9065,73.9065,61500.0
2014-05-16 09:35:00,96.21,96.26,96.15,96.19,7400.0,73.9219,73.9603,73.8758,73.9065,7400.0
2014-05-16 09:40:00,96.11,96.36,96.11,96.21,6800.0,73.845,74.0371,73.845,73.9219,6800.0
2014-05-16 09:45:00,96.23,96.31,96.18,96.3,4200.0,73.9372,73.9987,73.8988,73.991,4200.0
2014-05-16 09:50:00,96.33,96.49,96.33,96.44,2900.0,74.0141,74.137,74.0141,74.0986,2900.0
2014-05-16 09:55:00,96.4,96.4,96.18,96.35,7400.0,74.0679,74.0679,73.8988,74.0294,7400.0
2014-05-16 10:00:00,96.36,96.37,96.09,96.09,7400.0,74.0371,74.0448,73.8297,73.8297,7400.0
2014-05-16 10:05:00,96.03,96.09,96.03,96.09,3900.0,73.7836,73.8297,73.7836,73.8297,3900.0
2014-05-16 10:10:00,96.07,96.21,96.07,96.19,13500.0,73.8143,73.9219,73.8143,73.9065,13500.0
2014-05-16 10:15:00,96.15,96.3,96.12,96.28,2500.0,73.8758,73.991,73.8527,73.9757,2500.0
2014-05-16 10:20:00,96.25,96.25,96.12,96.12,4600.0,73.9526,73.9526,73.8527,73.8527,4600.0
2014-05-16 10:25:00,96.14,96.14,96.05,96.05,1900.0,73.8681,73.8681,73.7989,73.7989,1900.0
2014-05-16 10:30:00,96.06,96.2,96.06,96.12,12800.0,73.8066,73.9142,73.8066,73.8527,12800.0
2014-05-16 10:35:00,96.12,96.35,96.12,96.35,17400.0,73.8527,74.0294,73.8527,74.0294,17400.0
2014-05-16 10:40:00,96.37,96.42,96.35,96.35,1600.0,74.0448,74.0832,74.0294,74.0294,1600.0
2014-05-16 10:45:00,96.38,96.42,96.37,96.42,2100.0,74.0525,74.0832,74.0448,74.0832,2100.0
2014-05-16 10:50:00,96.42,96.45,96.38,96.38,4000.0,74.0832,74.1063,74.0525,74.0525,4000.0
2014-05-16 10:55:00,96.34,96.38,96.29,96.3,1400.0,74.0218,74.0525,73.9833,73.991,1400.0
2014-05-16 11:00:00,96.3,96.3,96.23,96.28,2800.0,73.991,73.991,73.9372,73.9757,2800.0
2014-05-16 11:05:00,96.3,96.36,96.3,96.35,2800.0,73.991,74.0371,73.991,74.0294,2800.0
2014-05-16 11:10:00,96.36,96.42,96.34,96.37,4000.0,74.0371,74.0832,74.0218,74.0448,4000.0
2014-05-16 11:15:00,96.36,96.39,96.36,96.38,1400.0,74.0371,74.0602,74.0371,74.0525,1400.0
2014-05-16 11:20:00,96.36,96.38,96.34,96.35,1400.0,74.0371,74.0525,74.0218,74.0294,1400.0
2014-05-16 11:25:00,96.32,96.35,96.3,96.35,2000.0,74.0064,74.0294,73.991,74.0294,2000.0
2014-05-16 11:30:00,96.35,96.44,96.35,96.44,4200.0,74.0294,74.0986,74.0294,74.0986,4200.0
2014-05-16 11:35:00,96.44,96.45,96.42,96.43,1800.0,74.0986,74.1063,74.0832,74.0909,1800.0
2014-05-16 11:40:00,96.4,96.46,96.39,96.45,2000.0,74.0679,74.114,74.0602,74.1063,2000.0
2014-05-16 11:45:00,96.42,96.42,96.35,96.35,1500.0,74.0832,74.0832,74.0294,74.0294,1500.0
2014-05-16 11:50:00,96.37,96.46,96.37,96.41,4900.0,74.0448,74.114,74.0448,74.0755,4900.0
2014-05-16 11:55:00,96.42,96.5,96.42,96.49,2400.0,74.0832,74.1447,74.0832,74.137,2400.0
2014-05-16 12:00:00,96.49,96.49,96.43,96.46,4400.0,74.137,74.137,74.0909,74.114,4400.0
2014-05-16 12:05:00,96.44,96.45,96.38,96.38,2800.0,74.0986,74.1063,74.0525,74.0525,2800.0
2014-05-16 12:10:00,96.35,96.42,96.35,96.38,4800.0,74.0294,74.0832,74.0294,74.0525,4800.0
2014-05-16 12:15:00,96.39,96.39,96.31,96.31,2000.0,74.0602,74.0602,73.9987,73.9987,2000.0
2014-05-16 12:20:00,96.29,96.31,96.23,96.23,2100.0,73.9833,73.9987,73.9372,73.9372,2100.0
2014-05-16 12:25:00,96.19,96.21,96.15,96.15,1600.0,73.9065,73.9219,73.8758,73.8758,1600.0
2014-05-16 12:30:00,96.17,96.19,96.16,96.18,2100.0,73.8911,73.9065,73.8835,73.8988,2100.0
2014-05-16 12:35:00,96.19,96.28,96.19,96.28,3300.0,73.9065,73.9757,73.9065,73.9757,3300.0
2014-05-16 12:40:00,96.29,96.29,96.18,96.18,1700.0,73.9833,73.9833,73.8988,73.8988,1700.0
2014-05-16 12:45:00,96.17,96.18,96.12,96.16,1100.0,73.8911,73.8988,73.8527,73.8835,1100.0
2014-05-16 12:50:00,96.14,96.15,96.11,96.15,1300.0,73.8681,73.8758,73.845,73.8758,1300.0
2014-05-16 12:55:00,96.15,96.21,96.15,96.21,3100.0,73.8758,73.9219,73.8758,73.9219,3100.0
2014-05-16 13:00:00,96.21,96.21,96.11,96.11,3500.0,73.9219,73.9219,73.845,73.845,3500.0
2014-05-16 13:05:00,96.1,96.15,96.09,96.15,3000.0,73.8374,73.8758,73.8297,73.8758,3000.0
2014-05-16 13:10:00,96.16,96.18,96.13,96.16,6400.0,73.8835,73.8988,73.8604,73.8835,6400.0
2014-05-16 13:15:00,96.16,96.21,96.16,96.21,2000.0,73.8835,73.9219,73.8835,73.9219,2000.0
2014-05-16 13:20:00,96.19,96.21,96.19,96.21,500.0,73.9065,73.9219,73.9065,73.9219,500.0
2014-05-16 13:25:00,96.17,96.2,96.15,96.16,1200.0,73.8911,73.9142,73.8758,73.8835,1200.0
2014-05-16 13:30:00,96.17,96.23,96.17,96.2,2400.0,73.8911,73.9372,73.8911,73.9142,2400.0
2014-05-16 13:35:00,96.2,96.3,96.2,96.27,3600.0,73.9142,73.991,73.9142,73.968,3600.0
2014-05-16 13:40:00,96.28,96.31,96.25,96.25,3600.0,73.9757,73.9987,73.9526,73.9526,3600.0
2014-05-16 13:45:00,96.23,96.23,96.17,96.19,2000.0,73.9372,73.9372,73.8911,73.9065,2000.0
2014-05-16 13:50:00,96.21,96.23,96.2,96.2,1600.0,73.9219,73.9372,73.9142,73.9142,1600.0
2014-05-16 13:55:00,96.18,96.18,96.16,96.17,1600.0,73.8988,73.8988,73.8835,73.8911,1600.0
2014-05-16 14:00:00,96.19,96.21,96.18,96.19,3800.0,73.9065,73.9219,73.8988,73.9065,3800.0
2014-05-16 14:05:00,96.2,96.22,96.18,96.2,7100.0,73.9142,73.9296,73.8988,73.9142,7100.0
2014-05-16 14:10:00,96.2,96.21,96.19,96.21,1500.0,73.9142,73.9219,73.9065,73.9219,1500.0
2014-05-16 14:15:00,96.23,96.25,96.2,96.2,4800.0,73.9372,73.9526,73.9142,73.9142,4800.0
2014-05-16 14:20:00,96.22,96.23,96.18,96.23,3000.0,73.9296,73.9372,73.8988,73.9372,3000.0
2014-05-16 14:25:00,96.2,96.22,96.19,96.21,2600.0,73.9142,73.9296,73.9065,73.9219,2600.0
2014-05-16 14:30:00,96.2,96.21,96.19,96.2,12800.0,73.9142,73.9219,73.9065,73.9142,12800.0
2014-05-16 14:35:00,96.2,96.22,96.18,96.2,10900.0,73.9142,73.9296,73.8988,73.9142,10900.0
2014-05-16 14:40:00,96.21,96.25,96.19,96.25,4400.0,73.9219,73.9526,73.9065,73.9526,4400.0
2014-05-16 14:45:00,96.24,96.26,96.13,96.15,22100.0,73.9449,73.9603,73.8604,73.8758,22100.0
2014-05-16 14:50:00,96.16,96.24,96.16,96.22,7700.0,73.8835,73.9449,73.8835,73.9296,7700.0
2014-05-16 14:55:00,96.23,96.31,96.21,96.31,9000.0,73.9372,73.9987,73.9219,73.9987,9000.0
2014-05-16 15:00:00,96.31,96.32,96.29,96.31,6300.0,73.9987,74.0064,73.9833,73.9987,6300.0
2014-05-16 15:05:00,96.31,96.37,96.28,96.36,6800.0,73.9987,74.0448,73.9757,74.0371,6800.0
2014-05-16 15:10:00,96.37,96.4,96.33,96.34,9700.0,74.0448,74.0679,74.0141,74.0218,9700.0
2014-05-16 15:15:00,96.34,96.59,96.29,96.29,104600.0,74.0218,74.2138,73.9833,73.9833,104600.0
2014-05-16 15:20:00,96.29,96.39,96.27,96.38,16600.0,73.9833,74.0602,73.968,74.0525,16600.0
2014-05-16 15:25:00,96.38,96.41,96.32,96.41,5000.0,74.0525,74.0755,74.0064,74.0755,5000.0
2014-05-16 15:30:00,96.39,96.47,96.38,96.47,13500.0,74.0602,74.1216,74.0525,74.1216,13500.0
2014-05-16 15:35:00,96.47,96.56,96.45,96.45,12600.0,74.1216,74.1908,74.1063,74.1063,12600.0
2014-05-16 15:40:00,96.45,96.55,96.45,96.53,15500.0,74.1063,74.1831,74.1063,74.1677,15500.0
2014-05-16 15:45:00,96.53,96.58,96.47,96.57,17700.0,74.1677,74.2062,74.1216,74.1985,17700.0
2014-05-16 15:50:00,96.58,96.59,96.54,96.54,26600.0,74.2062,74.2138,74.1754,74.1754,26600.0
2014-05-16 15:55:00,96.54,96.63,96.53,96.61,78700.0,74.1754,74.2446,74.1677,74.2292,78700.0
2014-05-19 09:30:00,95.83,96.11,95.79,96.11,59600.0,73.6299,73.845,73.5992,73.845,59600.0
2014-05-19 09:35:00,96.04,96.1,95.88,96.0,12400.0,73.7913,73.8374,73.6683,73.7605,12400.0
2014-05-19 09:40:00,95.99,96.39,95.99,96.3,12900.0,73.7528,74.0602,73.7528,73.991,12900.0
2014-05-19 09:45:00,96.27,96.39,96.19,96.34,15100.0,73.968,74.0602,73.9065,74.0218,15100.0
2014-05-19 09:50:00,96.34,96.37,96.14,96.14,10100.0,74.0218,74.0448,73.8681,73.8681,10100.0
2014-05-19 09:55:00,96.14,96.16,96.04,96.13,11100.0,73.8681,73.8835,73.7913,73.8604,11100.0
2014-05-19 10:00:00,96.12,96.28,96.09,96.28,14000.0,73.8527,73.9757,73.8297,73.9757,14000.0
2014-05-19 10:05:00,96.3,96.42,96.3,96.42,10300.0,73.991,74.0832,73.991,74.0832,10300.0
2014-05-19 10:10:00,96.42,96.48,96.37,96.44,16100.0,74.0832,74.1293,74.0448,74.0986,16100.0
2014-05-19 10:15:00,96.44,96.57,96.43,96.53,8300.0,74.0986,74.1985,74.0909,74.1677,8300.0
2014-05-19 10:20:00,96.54,96.59,96.41,96.42,7100.0,74.1754,74.2138,74.0755,74.0832,7100.0
2014-05-19 10:25:00,96.41,96.51,96.39,96.44,15200.0,74.0755,74.1524,74.0602,74.0986,15200.0
2014-05-19 10:30:00,96.42,96.44,96.34,96.36,10200.0,74.0832,74.0986,74.0218,74.0371,10200.0
2014-05-19 10:35:00,96.36,96.38,96.3,96.31,3900.0,74.0371,74.0525,73.991,73.9987,3900.0
2014-05-19 10:40:00,96.3,96.3,96.21,96.27,4400.0,73.991,73.991,73.9219,73.968,4400.0
2014-05-19 10:45:00,96.25,96.3,96.25,96.3,8100.0,73.9526,73.991,73.9526,73.991,8100.0
2014-05-19 10:50:00,96.29,96.45,96.29,96.45,11800.0,73.9833,74.1063,73.9833,74.1063,11800.0
2014-05-19 10:55:00,96.45,96.5,96.44,96.47,7800.0,74.1063,74.1447,74.0986,74.1216,7800.0
2014-05-19 11:00:00,96.48,96.57,96.48,96.57,5700.0,74.1293,74.1985,74.1293,74.1985,5700.0
2014-05-19 11:05:00,96.55,96.59,96.45,96.59,11000.0,74.1831,74.2138,74.1063,74.2138,11000.0
2014-05-19 11:10:00,96.58,96.68,96.55,96.57,23500.0,74.2062,74.283,74.1831,74.1985,23500.0
2014-05-19 11:15:00,96.54,96.59,96.48,96.58,10000.0,74.1754,74.2138,74.1293,74.2062,10000.0
2014-05-19 11:20:00,96.57,96.57,96.39,96.43,6500.0,74.1985,74.1985,74.0602,74.0909,6500.0
2014-05-19 11:25:00,96.44,96.49,96.44,96.49,4600.0,74.0986,74.137,74.0986,74.137,4600.0
2014-05-19 11:30:00,96.47,96.49,96.32,96.35,4600.0,74.1216,74.137,74.0064,74.0294,4600.0
2014-05-19 11:35:00,96.32,96.38,96.31,96.38,6500.0,74.0064,74.0525,73.9987,74.0525,6500.0
2014-05-19 11:40:00,96.38,96.43,96.37,96.37,5200.0,74.0525,74.0909,74.0448,74.0448,5200.0
2014-05-19 11:45:00,96.37,96.45,96.37,96.39,16100.0,74.0448,74.1063,74.0448,74.0602,16100.0
2014-05-19 11:50:00,96.41,96.47,96.39,96.44,4600.0,74.0755,74.1216,74.0602,74.0986,4600.0
2014-05-19 11:55:00,96.45,96.49,96.39,96.49,6600.0,74.1063,74.137,74.0602,74.137,6600.0
2014-05-19 12:00:00,96.49,96.53,96.48,96.49,6200.0,74.137,74.1677,74.1293,74.137,6200.0
2014-05-19 12:05:00,96.5,96.58,96.5,96.54,3600.0,74.1447,74.2062,74.1447,74.1754,3600.0
2014-05-19 12:10:00,96.5,96.52,96.45,96.45,2300.0,74.1447,74.1601,74.1063,74.1063,2300.0
2014-05-19 12:15:00,96.43,96.43,96.34,96.37,5300.0,74.0909,74.0909,74.0218,74.0448,5300.0
2014-05-19 12:20:00,96.38,96.39,96.33,96.33,2300.0,74.0525,74.0602,74.0141,74.0141,2300.0
2014-05-19 12:25:00,96.34,96.34,96.27,96.28,1600.0,74.0218,74.0218,73.968,73.9757,1600.0
2014-05-19 12:30:00,96.25,96.25,96.16,96.16,2200.0,73.9526,73.9526,73.8835,73.8835,2200.0
2014-05-19 12:35:00,96.17,96.2,96.16,96.16,6200.0,73.8911,73.9142,73.8835,73.8835,6200.0
2014-05-19 12:40:00,96.16,96.25,96.16,96.23,8300.0,73.8835,73.9526,73.8835,73.9372,8300.0
2014-05-19 12:45:00,96.22,96.26,96.19,96.25,7200.0,73.9296,73.9603,73.9065,73.9526,7200.0
2014-05-19 12:50:00,96.25,96.29,96.23,96.29,3800.0,73.9526,73.9833,73.9372,73.9833,3800.0
2014-05-19 12:55:00,96.3,96.34,96.3,96.33,5700.0,73.991,74.0218,73.991,74.0141,5700.0
2014-05-19 13:00:00,96.31,96.35,96.23,96.35,3800.0,73.9987,74.0294,73.9372,74.0294,3800.0
2014-05-19 13:05:00,96.3,96.32,96.21,96.24,6800.0,73.991,74.0064,73.9219,73.9449,6800.0
2014-05-19 13:10:00,96.24,96.28,96.24,96.24,2200.0,73.9449,73.9757,73.9449,73.9449,2200.0
2014-05-19 13:15:00,96.24,96.24,96.21,96.22,5800.0,73.9449,73.9449,73.9219,73.9296,5800.0
2014-05-19 13:20:00,96.25,96.27,96.21,96.23,4200.0,73.9526,73.968,73.9219,73.9372,4200.0
2014-05-19 13:25:00,96.25,96.25,96.21,96.24,1800.0,73.9526,73.9526,73.9219,73.9449,1800.0
2014-05-19 13:30:00,96.21,96.24,96.21,96.24,3100.0,73.9219,73.9449,73.9219,73.9449,3100.0
2014-05-19 13:35:00,96.23,96.34,96.23,96.29,5600.0,73.9372,74.0218,73.9372,73.9833,5600.0
2014-05-19 13:40:00,96.3,96.38,96.29,96.35,4100.0,73.991,74.0525,73.9833,74.0294,4100.0
2014-05-19 13:45:00,96.36,96.41,96.35,96.4,4800.0,74.0371,74.0755,74.0294,74.0679,4800.0
2014-05-19 13:50:00,96.4,96.44,96.39,96.44,3800.0,74.0679,74.0986,74.0602,74.0986,3800.0
2014-05-19 13:55:00,96.45,96.52,96.45,96.52,4600.0,74.1063,74.1601,74.1063,74.1601,4600.0
2014-05-19 14:00:00,96.53,96.64,96.53,96.57,11000.0,74.1677,74.2523,74.1677,74.1985,11000.0
2014-05-19 14:05:00,96.55,96.61,96.55,96.59,4600.0,74.1831,74.2292,74.1831,74.2138,4600.0
2014-05-19 14:10:00,96.6,96.6,96.56,96.58,3100.0,74.2215,74.2215,74.1908,74.2062,3100.0
2014-05-19 14:15:00,96.58,96.59,96.52,96.52,7100.0,74.2062,74.2138,74.1601,74.1601,7100.0
2014-05-19 14:20:00,96.51,96.51,96.46,96.48,31000.0,74.1524,74.1524,74.114,74.1293,31000.0
2014-05-19 14:25:00,96.47,96.5,96.43,96.43,14200.0,74.1216,74.1447,74.0909,74.0909,14200.0
2014-05-19 14:30:00,96.43,96.47,96.43,96.45,6600.0,74.0909,74.1216,74.0909,74.1063,6600.0
2014-05-19 14:35:00,96.45,96.48,96.42,96.45,3300.0,74.1063,74.1293,74.0832,74.1063,3300.0
2014-05-19 14:40:00,96.47,96.48,96.34,96.34,6300.0,74.1216,74.1293,74.0218,74.0218,6300.0
2014-05-19 14:45:00,96.36,96.44,96.34,96.44,6600.0,74.0371,74.0986,74.0218,74.0986,6600.0
2014-05-19 14:50:00,96.42,96.44,96.36,96.37,9800.0,74.0832,74.0986,74.0371,74.0448,9800.0
2014-05-19 14:55:00,96.35,96.35,96.28,96.31,4800.0,74.0294,74.0294,73.9757,73.9987,4800.0
2014-05-19 15:00:00,96.31,96.41,96.31,96.37,6000.0,73.9987,74.0755,73.9987,74.0448,6000.0
2014-05-19 15:05:00,96.37,96.41,96.36,96.36,3200.0,74.0448,74.0755,74.0371,74.0371,3200.0
2014-05-19 15:10:00,96.36,96.38,96.33,96.36,5300.0,74.0371,74.0525,74.0141,74.0371,5300.0
2014-05-19 15:15:00,96.34,96.37,96.31,96.34,10600.0,74.0218,74.0448,73.9987,74.0218,10600.0
2014-05-19 15:20:00,96.33,96.41,96.32,96.38,6000.0,74.0141,74.0755,74.0064,74.0525,6000.0
2014-05-19 15:25:00,96.37,96.4,96.33,96.35,7600.0,74.0448,74.0679,74.0141,74.0294,7600.0
2014-05-19 15:30:00,96.37,96.5,96.37,96.49,14400.0,74.0448,74.1447,74.0448,74.137,14400.0
2014-05-19 15:35:00,96.49,96.5,96.45,96.47,9100.0,74.137,74.1447,74.1063,74.1216,9100.0
2014-05-19 15:40:00,96.46,96.48,96.4,96.4,10600.0,74.114,74.1293,74.0679,74.0679,10600.0
2014-05-19 15:45:00,96.4,96.41,96.33,96.41,17100.0,74.0679,74.0755,74.0141,74.0755,17100.0
2014-05-19 15:50:00,96.41,96.41,96.37,96.37,15500.0,74.0755,74.0755,74.0448,74.0448,15500.0
2014-05-19 15:55:00,96.37,96.45,96.37,96.41,39100.0,74.0448,74.1063,74.0448,74.0755,39100.0
2014-05-20 09:30:00,96.41,96.76,96.35,96.76,28700.0,74.0755,74.3445,74.0294,74.3445,28700.0
2014-05-20 09:35:00,96.8,96.94,96.73,96.85,14800.0,74.3752,74.4828,74.3214,74.4136,14800.0
2014-05-20 09:40:00,96.82,97.16,96.74,97.16,28000.0,74.3906,74.6518,74.3291,74.6518,28000.0
2014-05-20 09:45:00,97.14,97.14,97.01,97.02,23900.0,74.6364,74.6364,74.5366,74.5442,23900.0
2014-05-20 09:50:00,97.01,97.06,96.95,97.05,12900.0,74.5366,74.575,74.4905,74.5673,12900.0
2014-05-20 09:55:00,97.02,97.18,97.01,97.13,14800.0,74.5442,74.6672,74.5366,74.6288,14800.0
2014-05-20 10:00:00,97.12,97.24,97.09,97.23,18500.0,74.6211,74.7133,74.598,74.7056,18500.0
2014-05-20 10:05:00,97.24,97.31,97.14,97.23,35200.0,74.7133,74.7671,74.6364,74.7056,35200.0
2014-05-20 10:10:00,97.25,97.35,97.23,97.34,20200.0,74.721,74.7978,74.7056,74.7901,20200.0
2014-05-20 10:15:00,97.33,97.45,97.33,97.45,13200.0,74.7824,74.8746,74.7824,74.8746,13200.0
2014-05-20 10:20:00,97.44,97.45,97.3,97.3,8700.0,74.8669,74.8746,74.7594,74.7594,8700.0
2014-05-20 10:25:00,97.29,97.29,97.07,97.08,12300.0,74.7517,74.7517,74.5827,74.5903,12300.0
2014-05-20 10:30:00,97.07,97.14,97.07,97.14,10600.0,74.5827,74.6364,74.5827,74.6364,10600.0
2014-05-20 10:35:00,97.11,97.15,97.07,97.07,7500.0,74.6134,74.6441,74.5827,74.5827,7500.0
2014-05-20 10:40:00,97.07,97.16,97.06,97.15,15000.0,74.5827,74.6518,74.575,74.6441,15000.0
2014-05-20 10:45:00,97.15,97.23,97.11,97.2,32300.0,74.6441,74.7056,74.6134,74.6825,32300.0
2014-05-20 10:50:00,97.2,97.33,97.16,97.3,16800.0,74.6825,74.7824,74.6518,74.7594,16800.0
2014-05-20 10:55:00,97.3,97.46,97.3,97.33,16400.0,74.7594,74.8823,74.7594,74.7824,16400.0
2014-05-20 11:00:00,97.32,97.32,97.27,97.27,6900.0,74.7747,74.7747,74.7363,74.7363,6900.0
2014-05-20 11:05:00,97.25,97.29,97.23,97.24,8600.0,74.721,74.7517,74.7056,74.7133,8600.0
2014-05-20 11:10:00,97.25,97.28,97.18,97.27,14000.0,74.721,74.744,74.6672,74.7363,14000.0
2014-05-20 11:15:00,97.27,97.28,97.22,97.25,10700.0,74.7363,74.744,74.6979,74.721,10700.0
2014-05-20 11:20:00,97.25,97.26,97.22,97.22,6900.0,74.721,74.7286,74.6979,74.6979,6900.0
2014-05-20 11:25:00,97.23,97.29,97.2,97.22,11800.0,74.7056,74.7517,74.6825,74.6979,11800.0
2014-05-20 11:30:00,97.22,97.23,97.17,97.21,6100.0,74.6979,74.7056,74.6595,74.6902,6100.0
2014-05-20 11:35:00,97.19,97.26,97.15,97.25,13200.0,74.6749,74.7286,74.6441,74.721,13200.0
2014-05-20 11:40:00,97.23,97.28,97.23,97.27,5600.0,74.7056,74.744,74.7056,74.7363,5600.0
2014-05-20 11:45:00,97.26,97.29,97.24,97.24,4700.0,74.7286,74.7517,74.7133,74.7133,4700.0
2014-05-20 11:50:00,97.22,97.29,97.18,97.29,7500.0,74.6979,74.7517,74.6672,74.7517,7500.0
2014-05-20 11:55:00,97.27,97.38,97.26,97.35,17700.0,74.7363,74.8208,74.7286,74.7978,17700.0
2014-05-20 12:00:00,97.34,97.34,97.25,97.25,20300.0,74.7901,74.7901,74.721,74.721,20300.0
2014-05-20 12:05:00,97.25,97.27,97.23,97.26,10900.0,74.721,74.7363,74.7056,74.7286,10900.0
2014-05-20 12:10:00,97.25,97.34,97.25,97.33,18800.0,74.721,74.7901,74.721,74.7824,18800.0
2014-05-20 12:15:00,97.32,97.34,97.29,97.3,6300.0,74.7747,74.7901,74.7517,74.7594,6300.0
2014-05-20 12:20:00,97.31,97.39,97.3,97.36,10000.0,74.7671,74.8285,74.7594,74.8055,10000.0
2014-05-20 12:25:00,97.35,97.41,97.27,97.4,15800.0,74.7978,74.8439,74.7363,74.8362,15800.0
2014-05-20 12:30:00,97.41,97.44,97.38,97.43,13400.0,74.8439,74.8669,74.8208,74.8593,13400.0
2014-05-20 12:35:00,97.44,97.44,97.33,97.34,4800.0,74.8669,74.8669,74.7824,74.7901,4800.0
2014-05-20 12:40:00,97.31,97.37,97.26,97.37,16400.0,74.7671,74.8132,74.7286,74.8132,16400.0
2014-05-20 12:45:00,97.36,97.38,97.32,97.32,3800.0,74.8055,74.8208,74.7747,74.7747,3800.0
2014-05-20 12:50:00,97.32,97.42,97.32,97.42,7900.0,74.7747,74.8516,74.7747,74.8516,7900.0
2014-05-20 12:55:00,97.42,97.5,97.42,97.49,12400.0,74.8516,74.913,74.8516,74.9054,12400.0
2014-05-20 13:00:00,97.5,97.58,97.46,97.58,22200.0,74.913,74.9745,74.8823,74.9745,22200.0
2014-05-20 13:05:00,97.58,97.63,97.54,97.55,12100.0,74.9745,75.0129,74.9438,74.9515,12100.0
2014-05-20 13:10:00,97.56,97.58,97.55,97.58,10300.0,74.9591,74.9745,74.9515,74.9745,10300.0
2014-05-20 13:15:00,97.58,97.58,97.54,97.57,4700.0,74.9745,74.9745,74.9438,74.9668,4700.0
2014-05-20 13:20:00,97.57,97.66,97.57,97.66,15600.0,74.9668,75.036,74.9668,75.036,15600.0
2014-05-20 13:25:00,97.67,97.67,97.61,97.62,9600.0,75.0437,75.0437,74.9976,75.0052,9600.0
2014-05-20 13:30:00,97.62,97.64,97.61,97.62,13200.0,75.0052,75.0206,74.9976,75.0052,13200.0
2014-05-20 13:35:00,97.62,97.68,97.55,97.55,14400.0,75.0052,75.0513,74.9515,74.9515,14400.0
2014-05-20 13:40:00,97.54,97.54,97.5,97.5,14100.0,74.9438,74.9438,74.913,74.913,14100.0
2014-05-20 13:45:00,97.5,97.57,97.5,97.53,15000.0,74.913,74.9668,74.913,74.9361,15000.0
2014-05-20 13:50:00,97.52,97.56,97.52,97.56,11800.0,74.9284,74.9591,74.9284,74.9591,11800.0
2014-05-20 13:55:00,97.56,97.57,97.5,97.52,12100.0,74.9591,74.9668,74.913,74.9284,12100.0
2014-05-20 14:00:00,97.52,97.58,97.51,97.55,12100.0,74.9284,74.9745,74.9207,74.9515,12100.0
2014-05-20 14:05:00,97.55,97.55,97.5,97.51,26300.0,74.9515,74.9515,74.913,74.9207,26300.0
2014-05-20 14:10:00,97.52,97.62,97.5,97.51,18500.0,74.9284,75.0052,74.913,74.9207,18500.0
2014-05-20 14:15:00,97.5,97.56,97.49,97.56,17300.0,74.913,74.9591,74.9054,74.9591,17300.0
2014-05-20 14:20:00,97.56,97.58,97.42,97.42,7600.0,74.9591,74.9745,74.8516,74.8516,7600.0
2014-05-20 14:25:00,97.42,97.42,97.36,97.36,7300.0,74.8516,74.8516,74.8055,74.8055,7300.0
2014-05-20 14:30:00,97.36,97.37,97.31,97.34,10600.0,74.8055,74.8132,74.7671,74.7901,10600.0
2014-05-20 14:35:00,97.34,97.34,97.24,97.24,11200.0,74.7901,74.7901,74.7133,74.7133,11200.0
2014-05-20 14:40:00,97.25,97.36,97.24,97.33,17000.0,74.721,74.8055,74.7133,74.7824,17000.0
2014-05-20 14:45:00,97.32,97.38,97.3,97.36,7200.0,74.7747,74.8208,74.7594,74.8055,7200.0
2014-05-20 14:50:00,97.36,97.37,97.25,97.26,12700.0,74.8055,74.8132,74.721,74.7286,12700.0
2014-05-20 14:55:00,97.27,97.3,97.27,97.27,12600.0,74.7363,74.7594,74.7363,74.7363,12600.0
2014-05-20 15:00:00,97.27,97.34,97.25,97.32,12400.0,74.7363,74.7901,74.721,74.7747,12400.0
2014-05-20 15:05:00,97.32,97.32,97.25,97.28,20400.0,74.7747,74.7747,74.721,74.744,20400.0
2014-05-20 15:10:00,97.26,97.29,97.24,97.27,21400.0,74.7286,74.7517,74.7133,74.7363,21400.0
2014-05-20 15:15:00,97.27,97.43,97.27,97.43,15000.0,74.7363,74.8593,74.7363,74.8593,15000.0
2014-05-20 15:20:00,97.43,97.44,97.39,97.43,18900.0,74.8593,74.8669,74.8285,74.8593,18900.0
2014-05-20 15:25:00,97.44,97.58,97.44,97.5,18600.0,74.8669,74.9745,74.8669,74.913,18600.0
2014-05-20 15:30:00,97.5,97.5,97.43,97.43,14700.0,74.913,74.913,74.8593,74.8593,14700.0
2014-05-20 15:35:00,97.43,97.57,97.43,97.56,47000.0,74.8593,74.9668,74.8593,74.9591,47000.0
2014-05-20 15:40:00,97.55,97.65,97.55,97.61,38500.0,74.9515,75.0283,74.9515,74.9976,38500.0
2014-05-20 15:45:00,97.6,97.6,97.44,97.46,30700.0,74.9899,74.9899,74.8669,74.8823,30700.0
2014-05-20 15:50:00,97.46,97.5,97.45,97.49,38300.0,74.8823,74.913,74.8746,74.9054,38300.0
2014-05-20 15:55:00,97.49,97.49,97.4,97.44,50300.0,74.9054,74.9054,74.8362,74.8669,50300.0
2014-05-21 09:30:00,97.12,97.17,96.71,97.17,31700.0,74.9939,75.0325,74.6773,75.0325,31700.0
2014-05-21 09:35:00,97.13,97.3,96.75,96.75,13200.0,75.0016,75.1329,74.7082,74.7082,13200.0
2014-05-21 09:40:00,96.69,96.99,96.69,96.91,16900.0,74.6619,74.8935,74.6619,74.8317,16900.0
2014-05-21 09:45:00,96.93,97.02,96.87,97.0,5700.0,74.8472,74.9167,74.8009,74.9012,5700.0
2014-05-21 09:50:00,96.94,96.97,96.73,96.94,13400.0,74.8549,74.8781,74.6928,74.8549,13400.0
2014-05-21 09:55:00,96.89,96.9,96.67,96.76,5500.0,74.8163,74.824,74.6464,74.7159,5500.0
2014-05-21 10:00:00,96.73,96.77,96.65,96.69,8300.0,74.6928,74.7236,74.631,74.6619,8300.0
2014-05-21 10:05:00,96.68,96.8,96.5,96.5,12200.0,74.6541,74.7468,74.5152,74.5152,12200.0
2014-05-21 10:10:00,96.53,96.7,96.5,96.64,10100.0,74.5383,74.6696,74.5152,74.6233,10100.0
2014-05-21 10:15:00,96.63,96.75,96.61,96.67,9300.0,74.6155,74.7082,74.6001,74.6464,9300.0
2014-05-21 10:20:00,96.69,96.69,96.51,96.52,5900.0,74.6619,74.6619,74.5229,74.5306,5900.0
2014-05-21 10:25:00,96.52,96.52,96.32,96.32,10100.0,74.5306,74.5306,74.3762,74.3762,10100.0
2014-05-21 10:30:00,96.34,96.43,96.27,96.36,50100.0,74.3916,74.4611,74.3376,74.4071,50100.0
2014-05-21 10:35:00,96.38,96.39,96.35,96.37,5100.0,74.4225,74.4302,74.3993,74.4148,5100.0
2014-05-21 10:40:00,96.39,96.39,96.29,96.33,8600.0,74.4302,74.4302,74.353,74.3839,8600.0
2014-05-21 10:45:00,96.3,96.39,96.3,96.36,5000.0,74.3607,74.4302,74.3607,74.4071,5000.0
2014-05-21 10:50:00,96.39,96.49,96.38,96.48,7500.0,74.4302,74.5074,74.4225,74.4997,7500.0
2014-05-21 10:55:00,96.49,96.64,96.49,96.61,9700.0,74.5074,74.6233,74.5074,74.6001,9700.0
2014-05-21 11:00:00,96.61,96.64,96.57,96.57,6700.0,74.6001,74.6233,74.5692,74.5692,6700.0
2014-05-21 11:05:00,96.56,96.66,96.54,96.66,4800.0,74.5615,74.6387,74.546,74.6387,4800.0
2014-05-21 11:10:00,96.65,96.75,96.65,96.74,10300.0,74.631,74.7082,74.631,74.7005,10300.0
2014-05-21 11:15:00,96.72,96.79,96.71,96.78,7900.0,74.685,74.7391,74.6773,74.7314,7900.0
2014-05-21 11:20:00,96.77,96.85,96.77,96.85,5200.0,74.7236,74.7854,74.7236,74.7854,5200.0
2014-05-21 11:25:00,96.81,96.9,96.8,96.9,12900.0,74.7545,74.824,74.7468,74.824,12900.0
2014-05-21 11:30:00,96.88,96.9,96.79,96.83,6700.0,74.8086,74.824,74.7391,74.77,6700.0
2014-05-21 11:35:00,96.83,96.87,96.8,96.84,4800.0,74.77,74.8009,74.7468,74.7777,4800.0
2014-05-21 11:40:00,96.81,96.84,96.8,96.82,7100.0,74.7545,74.7777,74.7468,74.7623,7100.0
2014-05-21 11:45:00,96.81,96.9,96.8,96.9,5500.0,74.7545,74.824,74.7468,74.824,5500.0
2014-05-21 11:50:00,96.89,97.05,96.89,97.05,6100.0,74.8163,74.9399,74.8163,74.9399,6100.0
2014-05-21 11:55:00,97.07,97.14,97.06,97.1,8100.0,74.9553,75.0093,74.9476,74.9785,8100.0
2014-05-21 12:00:00,97.08,97.13,97.05,97.13,7800.0,74.963,75.0016,74.9399,75.0016,7800.0
2014-05-21 12:05:00,97.13,97.15,97.05,97.07,4000.0,75.0016,75.0171,74.9399,74.9553,4000.0
2014-05-21 12:10:00,97.1,97.22,97.07,97.22,7700.0,74.9785,75.0711,74.9553,75.0711,7700.0
2014-05-21 12:15:00,97.21,97.25,97.16,97.25,7500.0,75.0634,75.0943,75.0248,75.0943,7500.0
2014-05-21 12:20:00,97.25,97.32,97.25,97.31,3800.0,75.0943,75.1483,75.0943,75.1406,3800.0
2014-05-21 12:25:00,97.31,97.37,97.3,97.34,11000.0,75.1406,75.187,75.1329,75.1638,11000.0
2014-05-21 12:30:00,97.35,97.35,97.24,97.26,8500.0,75.1715,75.1715,75.0866,75.102,8500.0
2014-05-21 12:35:00,97.26,97.26,97.14,97.14,3600.0,75.102,75.102,75.0093,75.0093,3600.0
2014-05-21 12:40:00,97.15,97.18,97.11,97.12,7100.0,75.0171,75.0402,74.9862,74.9939,7100.0
2014-05-21 12:45:00,97.12,97.14,97.05,97.08,5100.0,74.9939,75.0093,74.9399,74.963,5100.0
2014-05-21 12:50:00,97.07,97.14,97.07,97.08,7300.0,74.9553,75.0093,74.9553,74.963,7300.0
2014-05-21 12:55:00,97.08,97.13,97.05,97.13,7600.0,74.963,75.0016,74.9399,75.0016,7600.0
2014-05-21 13:00:00,97.15,97.16,97.11,97.16,4200.0,75.0171,75.0248,74.9862,75.0248,4200.0
2014-05-21 13:05:00,97.17,97.26,97.17,97.23,5100.0,75.0325,75.102,75.0325,75.0788,5100.0
2014-05-21 13:10:00,97.22,97.22,97.12,97.13,4400.0,75.0711,75.0711,74.9939,75.0016,4400.0
2014-05-21 13:15:00,97.13,97.19,97.12,97.19,3500.0,75.0016,75.048,74.9939,75.048,3500.0
2014-05-21 13:20:00,97.2,97.2,97.11,97.14,3000.0,75.0557,75.0557,74.9862,75.0093,3000.0
2014-05-21 13:25:00,97.13,97.16,97.11,97.16,3000.0,75.0016,75.0248,74.9862,75.0248,3000.0
2014-05-21 13:30:00,97.15,97.16,97.1,97.1,4300.0,75.0171,75.0248,74.9785,74.9785,4300.0
2014-05-21 13:35:00,97.12,97.12,96.98,96.99,16100.0,74.9939,74.9939,74.8858,74.8935,16100.0
2014-05-21 13:40:00,96.99,97.03,96.99,97.02,7200.0,74.8935,74.9244,74.8935,74.9167,7200.0
2014-05-21 13:45:00,97.04,97.04,96.89,96.93,6700.0,74.9321,74.9321,74.8163,74.8472,6700.0
2014-05-21 13:50:00,96.93,96.95,96.93,96.94,2200.0,74.8472,74.8626,74.8472,74.8549,2200.0
2014-05-21 13:55:00,96.93,96.94,96.9,96.9,10700.0,74.8472,74.8549,74.824,74.824,10700.0
2014-05-21 14:00:00,96.92,96.99,96.84,96.99,12600.0,74.8395,74.8935,74.7777,74.8935,12600.0
2014-05-21 14:05:00,97.0,97.05,96.94,96.94,8800.0,74.9012,74.9399,74.8549,74.8549,8800.0
2014-05-21 14:10:00,96.92,96.95,96.85,96.91,6400.0,74.8395,74.8626,74.7854,74.8317,6400.0
2014-05-21 14:15:00,96.9,97.03,96.89,97.01,7600.0,74.824,74.9244,74.8163,74.909,7600.0
2014-05-21 14:20:00,97.01,97.06,96.99,96.99,8700.0,74.909,74.9476,74.8935,74.8935,8700.0
2014-05-21 14:25:00,97.0,97.06,96.99,96.99,3100.0,74.9012,74.9476,74.8935,74.8935,3100.0
2014-05-21 14:30:00,96.99,97.03,96.98,97.02,7700.0,74.8935,74.9244,74.8858,74.9167,7700.0
2014-05-21 14:35:00,97.01,97.01,96.97,96.97,4500.0,74.909,74.909,74.8781,74.8781,4500.0
2014-05-21 14:40:00,96.98,97.05,96.98,97.05,4200.0,74.8858,74.9399,74.8858,74.9399,4200.0
2014-05-21 14:45:00,97.04,97.09,97.04,97.08,3300.0,74.9321,74.9707,74.9321,74.963,3300.0
2014-05-21 14:50:00,97.07,97.07,97.04,97.04,3600.0,74.9553,74.9553,74.9321,74.9321,3600.0
2014-05-21 14:55:00,97.03,97.07,97.02,97.07,6000.0,74.9244,74.9553,74.9167,74.9553,6000.0
2014-05-21 15:00:00,97.06,97.07,97.02,97.06,7900.0,74.9476,74.9553,74.9167,74.9476,7900.0
2014-05-21 15:05:00,97.09,97.09,97.04,97.04,3600.0,74.9707,74.9707,74.9321,74.9321,3600.0
2014-05-21 15:10:00,97.07,97.09,97.06,97.08,6800.0,74.9553,74.9707,74.9476,74.963,6800.0
2014-05-21 15:15:00,97.08,97.12,97.07,97.09,8400.0,74.963,74.9939,74.9553,74.9707,8400.0
2014-05-21 15:20:00,97.09,97.14,97.09,97.13,8500.0,74.9707,75.0093,74.9707,75.0016,8500.0
2014-05-21 15:25:00,97.15,97.16,97.13,97.13,2500.0,75.0171,75.0248,75.0016,75.0016,2500.0
2014-05-21 15:30:00,97.13,97.18,97.13,97.15,7100.0,75.0016,75.0402,75.0016,75.0171,7100.0
2014-05-21 15:35:00,97.16,97.16,97.1,97.1,7600.0,75.0248,75.0248,74.9785,74.9785,7600.0
2014-05-21 15:40:00,97.11,97.11,97.06,97.07,12000.0,74.9862,74.9862,74.9476,74.9553,12000.0
2014-05-21 15:45:00,97.06,97.08,96.98,97.07,22200.0,74.9476,74.963,74.8858,74.9553,22200.0
2014-05-21 15:50:00,97.07,97.15,97.05,97.13,21900.0,74.9553,75.0171,74.9399,75.0016,21900.0
2014-05-21 15:55:00,97.13,97.17,97.06,97.09,45900.0,75.0016,75.0325,74.9476,74.9707,45900.0
2014-05-22 09:30:00,96.94,97.14,96.71,97.13,62900.0,74.8549,75.0093,74.6773,75.0016,62900.0
2014-05-22 09:35:00,97.08,97.17,97.0,97.0,18400.0,74.963,75.0325,74.9012,74.9012,18400.0
2014-05-22 09:40:00,97.0,97.05,96.83,96.94,16300.0,74.9012,74.9399,74.77,74.8549,16300.0
2014-05-22 09:45:00,96.89,97.08,96.84,96.93,6500.0,74.8163,74.963,74.7777,74.8472,6500.0
2014-05-22 09:50:00,96.91,97.0,96.84,96.93,23200.0,74.8317,74.9012,74.7777,74.8472,23200.0
2014-05-22 09:55:00,96.9,96.94,96.62,96.62,5900.0,74.824,74.8549,74.6078,74.6078,5900.0
2014-05-22 10:00:00,96.62,96.7,96.54,96.64,8900.0,74.6078,74.6696,74.546,74.6233,8900.0
2014-05-22 10:05:00,96.59,96.6,96.49,96.52,13300.0,74.5847,74.5924,74.5074,74.5306,13300.0
2014-05-22 10:10:00,96.55,96.77,96.55,96.75,7600.0,74.5538,74.7236,74.5538,74.7082,7600.0
2014-05-22 10:15:00,96.75,96.81,96.75,96.78,12800.0,74.7082,74.7545,74.7082,74.7314,12800.0
2014-05-22 10:20:00,96.79,96.84,96.76,96.79,9200.0,74.7391,74.7777,74.7159,74.7391,9200.0
2014-05-22 10:25:00,96.87,97.0,96.8,96.91,28100.0,74.8009,74.9012,74.7468,74.8317,28100.0
2014-05-22 10:30:00,96.9,96.94,96.82,96.86,20900.0,74.824,74.8549,74.7623,74.7931,20900.0
2014-05-22 10:35:00,96.83,96.96,96.83,96.91,7400.0,74.77,74.8704,74.77,74.8317,7400.0
2014-05-22 10:40:00,96.89,96.91,96.75,96.77,8600.0,74.8163,74.8317,74.7082,74.7236,8600.0
2014-05-22 10:45:00,96.78,96.84,96.78,96.79,5000.0,74.7314,74.7777,74.7314,74.7391,5000.0
2014-05-22 10:50:00,96.8,96.87,96.8,96.83,5300.0,74.7468,74.8009,74.7468,74.77,5300.0
2014-05-22 10:55:00,96.81,96.86,96.8,96.8,7000.0,74.7545,74.7931,74.7468,74.7468,7000.0
2014-05-22 11:00:00,96.8,96.85,96.78,96.78,3600.0,74.7468,74.7854,74.7314,74.7314,3600.0
2014-05-22 11:05:00,96.75,96.76,96.73,96.75,29200.0,74.7082,74.7159,74.6928,74.7082,29200.0
2014-05-22 11:10:00,96.77,96.83,96.77,96.81,8800.0,74.7236,74.77,74.7236,74.7545,8800.0
2014-05-22 11:15:00,96.81,96.81,96.72,96.73,5600.0,74.7545,74.7545,74.685,74.6928,5600.0
2014-05-22 11:20:00,96.75,96.87,96.75,96.85,5700.0,74.7082,74.8009,74.7082,74.7854,5700.0
2014-05-22 11:25:00,96.85,96.92,96.83,96.92,8300.0,74.7854,74.8395,74.77,74.8395,8300.0
2014-05-22 11:30:00,96.92,96.99,96.9,96.93,22400.0,74.8395,74.8935,74.824,74.8472,22400.0
2014-05-22 11:35:00,96.93,97.02,96.93,96.99,9200.0,74.8472,74.9167,74.8472,74.8935,9200.0
2014-05-22 11:40:00,96.99,97.05,96.99,97.05,10200.0,74.8935,74.9399,74.8935,74.9399,10200.0
2014-05-22 11:45:00,97.05,97.12,97.03,97.12,10300.0,74.9399,74.9939,74.9244,74.9939,10300.0
2014-05-22 11:50:00,97.12,97.14,97.1,97.11,17300.0,74.9939,75.0093,74.9785,74.9862,17300.0
2014-05-22 11:55:00,97.12,97.13,97.09,97.11,12700.0,74.9939,75.0016,74.9707,74.9862,12700.0
2014-05-22 12:00:00,97.11,97.15,97.07,97.14,10000.0,74.9862,75.0171,74.9553,75.0093,10000.0
2014-05-22 12:05:00,97.15,97.16,97.07,97.11,5700.0,75.0171,75.0248,74.9553,74.9862,5700.0
2014-05-22 12:10:00,97.12,97.12,97.05,97.06,4400.0,74.9939,74.9939,74.9399,74.9476,4400.0
2014-05-22 12:15:00,97.05,97.12,97.05,97.12,6200.0,74.9399,74.9939,74.9399,74.9939,6200.0
2014-05-22 12:20:00,97.15,97.2,97.15,97.16,5900.0,75.0171,75.0557,75.0171,75.0248,5900.0
2014-05-22 12:25:00,97.14,97.16,97.09,97.15,3300.0,75.0093,75.0248,74.9707,75.0171,3300.0
2014-05-22 12:30:00,97.15,97.18,97.14,97.18,4800.0,75.0171,75.0402,75.0093,75.0402,4800.0
2014-05-22 12:35:00,97.18,97.23,97.18,97.2,6800.0,75.0402,75.0788,75.0402,75.0557,6800.0
2014-05-22 12:40:00,97.21,97.22,97.18,97.18,2800.0,75.0634,75.0711,75.0402,75.0402,2800.0
2014-05-22 12:45:00,97.16,97.21,97.16,97.2,5900.0,75.0248,75.0634,75.0248,75.0557,5900.0
2014-05-22 12:50:00,97.2,97.23,97.17,97.19,18600.0,75.0557,75.0788,75.0325,75.048,18600.0
2014-05-22 12:55:00,97.18,97.18,97.16,97.18,11900.0,75.0402,75.0402,75.0248,75.0402,11900.0
2014-05-22 13:00:00,97.17,97.22,97.16,97.22,9700.0,75.0325,75.0711,75.0248,75.0711,9700.0
2014-05-22 13:05:00,97.21,97.24,97.2,97.22,5400.0,75.0634,75.0866,75.0557,75.0711,5400.0
2014-05-22 13:10:00,97.21,97.28,97.2,97.27,5100.0,75.0634,75.1175,75.0557,75.1097,5100.0
2014-05-22 13:15:00,97.25,97.26,97.22,97.26,3800.0,75.0943,75.102,75.0711,75.102,3800.0
2014-05-22 13:20:00,97.26,97.27,97.23,97.25,3400.0,75.102,75.1097,75.0788,75.0943,3400.0
2014-05-22 13:25:00,97.27,97.31,97.27,97.31,5300.0,75.1097,75.1406,75.1097,75.1406,5300.0
2014-05-22 13:30:00,97.3,97.32,97.3,97.31,5700.0,75.1329,75.1483,75.1329,75.1406,5700.0
2014-05-22 13:35:00,97.31,97.32,97.29,97.3,3000.0,75.1406,75.1483,75.1252,75.1329,3000.0
2014-05-22 13:40:00,97.31,97.34,97.25,97.34,15700.0,75.1406,75.1638,75.0943,75.1638,15700.0
2014-05-22 13:45:00,97.35,97.37,97.34,97.37,6600.0,75.1715,75.187,75.1638,75.187,6600.0
2014-05-22 13:50:00,97.37,97.39,97.36,97.38,9400.0,75.187,75.2024,75.1792,75.1947,9400.0
2014-05-22 13:55:00,97.38,97.39,97.35,97.35,4800.0,75.1947,75.2024,75.1715,75.1715,4800.0
2014-05-22 14:00:00,97.37,97.39,97.33,97.37,8800.0,75.187,75.2024,75.1561,75.187,8800.0
2014-05-22 14:05:00,97.36,97.36,97.34,97.35,12500.0,75.1792,75.1792,75.1638,75.1715,12500.0
2014-05-22 14:10:00,97.36,97.38,97.35,97.35,7800.0,75.1792,75.1947,75.1715,75.1715,7800.0
2014-05-22 14:15:00,97.34,97.34,97.23,97.24,8900.0,75.1638,75.1638,75.0788,75.0866,8900.0
2014-05-22 14:20:00,97.24,97.34,97.24,97.33,10700.0,75.0866,75.1638,75.0866,75.1561,10700.0
2014-05-22 14:25:00,97.33,97.33,97.24,97.25,7300.0,75.1561,75.1561,75.0866,75.0943,7300.0
2014-05-22 14:30:00,97.25,97.3,97.24,97.3,8100.0,75.0943,75.1329,75.0866,75.1329,8100.0
2014-05-22 14:35:00,97.3,97.33,97.3,97.32,5600.0,75.1329,75.1561,75.1329,75.1483,5600.0
2014-05-22 14:40:00,97.33,97.41,97.33,97.4,6900.0,75.1561,75.2178,75.1561,75.2101,6900.0
2014-05-22 14:45:00,97.4,97.41,97.38,97.41,7100.0,75.2101,75.2178,75.1947,75.2178,7100.0
2014-05-22 14:50:00,97.41,97.41,97.31,97.33,15200.0,75.2178,75.2178,75.1406,75.1561,15200.0
2014-05-22 14:55:00,97.33,97.4,97.33,97.4,5400.0,75.1561,75.2101,75.1561,75.2101,5400.0
2014-05-22 15:00:00,97.38,97.39,97.29,97.31,13200.0,75.1947,75.2024,75.1252,75.1406,13200.0
2014-05-22 15:05:00,97.29,97.31,97.21,97.3,22600.0,75.1252,75.1406,75.0634,75.1329,22600.0
2014-05-22 15:10:00,97.31,97.35,97.28,97.35,11200.0,75.1406,75.1715,75.1175,75.1715,11200.0
2014-05-22 15:15:00,97.34,97.39,97.33,97.38,14200.0,75.1638,75.2024,75.1561,75.1947,14200.0
2014-05-22 15:20:00,97.38,97.41,97.37,97.41,11100.0,75.1947,75.2178,75.187,75.2178,11100.0
2014-05-22 15:25:00,97.4,97.44,97.38,97.42,20000.0,75.2101,75.241,75.1947,75.2256,20000.0
2014-05-22 15:30:00,97.43,97.43,97.4,97.42,16300.0,75.2333,75.2333,75.2101,75.2256,16300.0
2014-05-22 15:35:00,97.41,97.42,97.4,97.4,17700.0,75.2178,75.2256,75.2101,75.2101,17700.0
2014-05-22 15:40:00,97.4,97.44,97.39,97.43,15300.0,75.2101,75.241,75.2024,75.2333,15300.0
2014-05-22 15:45:00,97.43,97.44,97.38,97.41,26200.0,75.2333,75.241,75.1947,75.2178,26200.0
2014-05-22 15:50:00,97.42,97.44,97.39,97.42,19300.0,75.2256,75.241,75.2024,75.2256,19300.0
2014-05-22 15:55:00,97.42,97.43,97.39,97.39,30800.0,75.2256,75.2333,75.2024,75.2024,30800.0
2014-05-23 09:30:00,97.4,97.42,97.01,97.01,40600.0,75.2101,75.2256,74.909,74.909,40600.0
2014-05-23 09:35:00,97.08,97.35,97.01,97.34,34900.0,74.963,75.1715,74.909,75.1638,34900.0
2014-05-23 09:40:00,97.34,97.45,97.2,97.2,9700.0,75.1638,75.2487,75.0557,75.0557,9700.0
2014-05-23 09:45:00,97.2,97.21,97.13,97.15,12000.0,75.0557,75.0634,75.0016,75.0171,12000.0
2014-05-23 09:50:00,97.19,97.39,97.15,97.37,6700.0,75.048,75.2024,75.0171,75.187,6700.0
2014-05-23 09:55:00,97.37,97.37,97.17,97.17,4700.0,75.187,75.187,75.0325,75.0325,4700.0
2014-05-23 10:00:00,97.17,97.24,97.09,97.09,7700.0,75.0325,75.0866,74.9707,74.9707,7700.0
2014-05-23 10:05:00,97.08,97.12,97.04,97.04,5600.0,74.963,74.9939,74.9321,74.9321,5600.0
2014-05-23 10:10:00,97.04,97.18,97.04,97.18,26900.0,74.9321,75.0402,74.9321,75.0402,26900.0
2014-05-23 10:15:00,97.19,97.23,97.17,97.17,5800.0,75.048,75.0788,75.0325,75.0325,5800.0
2014-05-23 10:20:00,97.2,97.3,97.19,97.3,7200.0,75.0557,75.1329,75.048,75.1329,7200.0
2014-05-23 10:25:00,97.33,97.37,97.31,97.32,3200.0,75.1561,75.187,75.1406,75.1483,3200.0
2014-05-23 10:30:00,97.33,97.37,97.31,97.31,3300.0,75.1561,75.187,75.1406,75.1406,3300.0
2014-05-23 10:35:00,97.27,97.31,97.21,97.3,5100.0,75.1097,75.1406,75.0634,75.1329,5100.0
2014-05-23 10:40:00,97.3,97.31,97.18,97.18,3100.0,75.1329,75.1406,75.0402,75.0402,3100.0
2014-05-23 10:45:00,97.18,97.2,97.11,97.16,10600.0,75.0402,75.0557,74.9862,75.0248,10600.0
2014-05-23 10:50:00,97.2,97.2,97.15,97.15,2400.0,75.0557,75.0557,75.0171,75.0171,2400.0
2014-05-23 10:55:00,97.12,97.14,97.09,97.09,2500.0,74.9939,75.0093,74.9707,74.9707,2500.0
2014-05-23 11:00:00,97.07,97.08,97.01,97.01,1000.0,74.9553,74.963,74.909,74.909,1000.0
2014-05-23 11:05:00,96.99,97.04,96.99,97.01,6100.0,74.8935,74.9321,74.8935,74.909,6100.0
2014-05-23 11:10:00,97.03,97.04,97.01,97.04,3400.0,74.9244,74.9321,74.909,74.9321,3400.0
2014-05-23 11:15:00,97.01,97.04,96.99,97.02,3600.0,74.909,74.9321,74.8935,74.9167,3600.0
2014-05-23 11:20:00,97.05,97.05,97.0,97.0,2400.0,74.9399,74.9399,74.9012,74.9012,2400.0
2014-05-23 11:25:00,97.01,97.01,96.92,96.93,5300.0,74.909,74.909,74.8395,74.8472,5300.0
2014-05-23 11:30:00,96.94,97.06,96.94,97.06,6200.0,74.8549,74.9476,74.8549,74.9476,6200.0
2014-05-23 11:35:00,97.06,97.1,97.05,97.06,4200.0,74.9476,74.9785,74.9399,74.9476,4200.0
2014-05-23 11:40:00,97.07,97.09,97.05,97.09,2900.0,74.9553,74.9707,74.9399,74.9707,2900.0
2014-05-23 11:45:00,97.07,97.1,97.05,97.08,3600.0,74.9553,74.9785,74.9399,74.963,3600.0
2014-05-23 11:50:00,97.1,97.1,97.05,97.06,12400.0,74.9785,74.9785,74.9399,74.9476,12400.0
2014-05-23 11:55:00,97.06,97.11,97.04,97.04,3200.0,74.9476,74.9862,74.9321,74.9321,3200.0
2014-05-23 12:00:00,97.06,97.11,97.04,97.1,4300.0,74.9476,74.9862,74.9321,74.9785,4300.0
2014-05-23 12:05:00,97.11,97.12,97.05,97.05,5900.0,74.9862,74.9939,74.9399,74.9399,5900.0
2014-05-23 12:10:00,97.05,97.07,97.01,97.01,4800.0,74.9399,74.9553,74.909,74.909,4800.0
2014-05-23 12:15:00,97.01,97.04,97.0,97.04,3400.0,74.909,74.9321,74.9012,74.9321,3400.0
2014-05-23 12:20:00,97.03,97.13,97.03,97.13,7700.0,74.9244,75.0016,74.9244,75.0016,7700.0
2014-05-23 12:25:00,97.12,97.15,97.09,97.12,3600.0,74.9939,75.0171,74.9707,74.9939,3600.0
2014-05-23 12:30:00,97.11,97.12,97.08,97.08,3800.0,74.9862,74.9939,74.963,74.963,3800.0
2014-05-23 12:35:00,97.09,97.1,97.07,97.09,3700.0,74.9707,74.9785,74.9553,74.9707,3700.0
2014-05-23 12:40:00,97.1,97.2,97.09,97.2,6800.0,74.9785,75.0557,74.9707,75.0557,6800.0
2014-05-23 12:45:00,97.21,97.23,97.2,97.22,3300.0,75.0634,75.0788,75.0557,75.0711,3300.0
2014-05-23 12:50:00,97.24,97.3,97.23,97.3,8000.0,75.0866,75.1329,75.0788,75.1329,8000.0
2014-05-23 12:55:00,97.31,97.31,97.27,97.28,5000.0,75.1406,75.1406,75.1097,75.1175,5000.0
2014-05-23 13:00:00,97.26,97.29,97.24,97.29,6500.0,75.102,75.1252,75.0866,75.1252,6500.0
2014-05-23 13:05:00,97.3,97.3,97.27,97.27,4500.0,75.1329,75.1329,75.1097,75.1097,4500.0
2014-05-23 13:10:00,97.25,97.27,97.21,97.23,3600.0,75.0943,75.1097,75.0634,75.0788,3600.0
2014-05-23 13:15:00,97.23,97.23,97.18,97.23,7000.0,75.0788,75.0788,75.0402,75.0788,7000.0
2014-05-23 13:20:00,97.23,97.23,97.19,97.19,2700.0,75.0788,75.0788,75.048,75.048,2700.0
2014-05-23 13:25:00,97.17,97.17,97.14,97.16,2600.0,75.0325,75.0325,75.0093,75.0248,2600.0
2014-05-23 13:30:00,97.16,97.17,97.11,97.11,4000.0,75.0248,75.0325,74.9862,74.9862,4000.0
2014-05-23 13:35:00,97.11,97.11,97.01,97.01,9200.0,74.9862,74.9862,74.909,74.909,9200.0
2014-05-23 13:40:00,97.0,97.02,96.97,97.02,5200.0,74.9012,74.9167,74.8781,74.9167,5200.0
2014-05-23 13:45:00,97.04,97.11,97.04,97.11,3700.0,74.9321,74.9862,74.9321,74.9862,3700.0
2014-05-23 13:50:00,97.11,97.15,97.09,97.15,6500.0,74.9862,75.0171,74.9707,75.0171,6500.0
2014-05-23 13:55:00,97.13,97.15,97.13,97.14,2300.0,75.0016,75.0171,75.0016,75.0093,2300.0
2014-05-23 14:00:00,97.15,97.18,97.14,97.17,4000.0,75.0171,75.0402,75.0093,75.0325,4000.0
2014-05-23 14:05:00,97.17,97.18,97.13,97.16,5300.0,75.0325,75.0402,75.0016,75.0248,5300.0
2014-05-23 14:10:00,97.15,97.15,97.13,97.15,1300.0,75.0171,75.0171,75.0016,75.0171,1300.0
2014-05-23 14:15:00,97.13,97.14,97.01,97.02,5300.0,75.0016,75.0093,74.909,74.9167,5300.0
2014-05-23 14:20:00,97.02,97.08,97.02,97.08,4300.0,74.9167,74.963,74.9167,74.963,4300.0
2014-05-23 14:25:00,97.1,97.13,97.09,97.13,5300.0,74.9785,75.0016,74.9707,75.0016,5300.0
2014-05-23 14:30:00,97.12,97.12,97.02,97.03,6500.0,74.9939,74.9939,74.9167,74.9244,6500.0
2014-05-23 14:35:00,97.03,97.11,97.03,97.09,3000.0,74.9244,74.9862,74.9244,74.9707,3000.0
2014-05-23 14:40:00,97.1,97.1,97.08,97.08,1900.0,74.9785,74.9785,74.963,74.963,1900.0
2014-05-23 14:45:00,97.07,97.09,97.02,97.02,2400.0,74.9553,74.9707,74.9167,74.9167,2400.0
2014-05-23 14:50:00,97.02,97.03,97.0,97.01,3800.0,74.9167,74.9244,74.9012,74.909,3800.0
2014-05-23 14:55:00,97.01,97.03,97.01,97.03,1400.0,74.909,74.9244,74.909,74.9244,1400.0
2014-05-23 15:00:00,97.03,97.08,97.02,97.07,3800.0,74.9244,74.963,74.9167,74.9553,3800.0
2014-05-23 15:05:00,97.07,97.13,97.07,97.13,2300.0,74.9553,75.0016,74.9553,75.0016,2300.0
2014-05-23 15:10:00,97.13,97.15,97.12,97.14,3100.0,75.0016,75.0171,74.9939,75.0093,3100.0
2014-05-23 15:15:00,97.14,97.14,97.06,97.07,3400.0,75.0093,75.0093,74.9476,74.9553,3400.0
2014-05-23 15:20:00,97.07,97.11,97.05,97.06,6900.0,74.9553,74.9862,74.9399,74.9476,6900.0
2014-05-23 15:25:00,97.09,97.12,97.09,97.12,2700.0,74.9707,74.9939,74.9707,74.9939,2700.0
2014-05-23 15:30:00,97.11,97.14,97.08,97.13,8600.0,74.9862,75.0093,74.963,75.0016,8600.0
2014-05-23 15:35:00,97.12,97.16,97.12,97.15,8000.0,74.9939,75.0248,74.9939,75.0171,8000.0
2014-05-23 15:40:00,97.14,97.15,97.12,97.12,4400.0,75.0093,75.0171,74.9939,74.9939,4400.0
2014-05-23 15:45:00,97.12,97.17,97.1,97.17,18500.0,74.9939,75.0325,74.9785,75.0325,18500.0
2014-05-23 15:50:00,97.17,97.17,97.12,97.13,9500.0,75.0325,75.0325,74.9939,75.0016,9500.0
2014-05-23 15:55:00,97.12,97.12,97.04,97.05,27800.0,74.9939,74.9939,74.9321,74.9399,27800.0
2014-05-27 09:30:00,97.28,97.38,97.11,97.12,19000.0,75.1175,75.1947,74.9862,74.9939,19000.0
2014-05-27 09:35:00,97.12,97.15,97.03,97.06,18200.0,74.9939,75.0171,74.9244,74.9476,18200.0
2014-05-27 09:40:00,97.06,97.14,96.99,97.11,6700.0,74.9476,75.0093,74.8935,74.9862,6700.0
2014-05-27 09:45:00,97.13,97.14,96.92,97.01,8100.0,75.0016,75.0093,74.8395,74.909,8100.0
2014-05-27 09:50:00,97.0,97.03,96.9,96.97,2500.0,74.9012,74.9244,74.824,74.8781,2500.0
2014-05-27 09:55:00,96.95,96.96,96.75,96.81,5400.0,74.8626,74.8704,74.7082,74.7545,5400.0
2014-05-27 10:00:00,96.85,97.0,96.85,96.99,2800.0,74.7854,74.9012,74.7854,74.8935,2800.0
2014-05-27 10:05:00,96.95,97.03,96.9,96.96,3800.0,74.8626,74.9244,74.824,74.8704,3800.0
2014-05-27 10:10:00,96.95,96.95,96.86,96.88,4200.0,74.8626,74.8626,74.7931,74.8086,4200.0
2014-05-27 10:15:00,96.89,96.99,96.89,96.98,5000.0,74.8163,74.8935,74.8163,74.8858,5000.0
2014-05-27 10:20:00,96.99,97.07,96.98,97.07,6000.0,74.8935,74.9553,74.8858,74.9553,6000.0
2014-05-27 10:25:00,97.07,97.07,97.0,97.0,3600.0,74.9553,74.9553,74.9012,74.9012,3600.0
2014-05-27 10:30:00,97.01,97.11,96.98,97.09,9300.0,74.909,74.9862,74.8858,74.9707,9300.0
2014-05-27 10:35:00,97.09,97.19,97.08,97.16,3900.0,74.9707,75.048,74.963,75.0248,3900.0
2014-05-27 10:40:00,97.16,97.18,97.11,97.18,4500.0,75.0248,75.0402,74.9862,75.0402,4500.0
2014-05-27 10:45:00,97.18,97.26,97.18,97.26,3800.0,75.0402,75.102,75.0402,75.102,3800.0
2014-05-27 10:50:00,97.21,97.21,97.15,97.18,1600.0,75.0634,75.0634,75.0171,75.0402,1600.0
2014-05-27 10:55:00,97.16,97.28,97.14,97.28,4300.0,75.0248,75.1175,75.0093,75.1175,4300.0
2014-05-27 11:00:00,97.27,97.33,97.24,97.33,7000.0,75.1097,75.1561,75.0866,75.1561,7000.0
2014-05-27 11:05:00,97.32,97.39,97.32,97.35,16600.0,75.1483,75.2024,75.1483,75.1715,16600.0
2014-05-27 11:10:00,97.3,97.31,97.22,97.23,5000.0,75.1329,75.1406,75.0711,75.0788,5000.0
2014-05-27 11:15:00,97.26,97.28,97.22,97.22,2000.0,75.102,75.1175,75.0711,75.0711,2000.0
2014-05-27 11:20:00,97.22,97.31,97.21,97.31,4100.0,75.0711,75.1406,75.0634,75.1406,4100.0
2014-05-27 11:25:00,97.32,97.35,97.3,97.34,7500.0,75.1483,75.1715,75.1329,75.1638,7500.0
2014-05-27 11:30:00,97.34,97.4,97.34,97.35,7900.0,75.1638,75.2101,75.1638,75.1715,7900.0
2014-05-27 11:35:00,97.34,97.38,97.28,97.37,8200.0,75.1638,75.1947,75.1175,75.187,8200.0
2014-05-27 11:40:00,97.37,97.37,97.33,97.33,10400.0,75.187,75.187,75.1561,75.1561,10400.0
2014-05-27 11:45:00,97.33,97.37,97.27,97.28,8000.0,75.1561,75.187,75.1097,75.1175,8000.0
2014-05-27 11:50:00,97.28,97.28,97.23,97.23,6100.0,75.1175,75.1175,75.0788,75.0788,6100.0
2014-05-27 11:55:00,97.24,97.24,97.13,97.13,5100.0,75.0866,75.0866,75.0016,75.0016,5100.0
2014-05-27 12:00:00,97.13,97.15,97.07,97.09,6100.0,75.0016,75.0171,74.9553,74.9707,6100.0
2014-05-27 12:05:00,97.09,97.12,97.07,97.11,5800.0,74.9707,74.9939,74.9553,74.9862,5800.0
2014-05-27 12:10:00,97.11,97.16,97.1,97.15,4200.0,74.9862,75.0248,74.9785,75.0171,4200.0
2014-05-27 12:15:00,97.15,97.15,97.04,97.05,5700.0,75.0171,75.0171,74.9321,74.9399,5700.0
2014-05-27 12:20:00,97.04,97.04,97.0,97.01,4100.0,74.9321,74.9321,74.9012,74.909,4100.0
2014-05-27 12:25:00,97.01,97.02,96.97,96.99,7400.0,74.909,74.9167,74.8781,74.8935,7400.0
2014-05-27 12:30:00,96.99,97.0,96.92,96.99,10300.0,74.8935,74.9012,74.8395,74.8935,10300.0
2014-05-27 12:35:00,97.0,97.06,97.0,97.06,8200.0,74.9012,74.9476,74.9012,74.9476,8200.0
2014-05-27 12:40:00,97.05,97.06,97.01,97.02,5300.0,74.9399,74.9476,74.909,74.9167,5300.0
2014-05-27 12:45:00,97.01,97.05,97.01,97.03,6900.0,74.909,74.9399,74.909,74.9244,6900.0
2014-05-27 12:50:00,97.02,97.02,96.94,96.94,6200.0,74.9167,74.9167,74.8549,74.8549,6200.0
2014-05-27 12:55:00,96.93,96.98,96.89,96.89,7700.0,74.8472,74.8858,74.8163,74.8163,7700.0
2014-05-27 13:00:00,96.89,96.97,96.89,96.97,7200.0,74.8163,74.8781,74.8163,74.8781,7200.0
2014-05-27 13:05:00,96.97,97.01,96.92,96.97,11800.0,74.8781,74.909,74.8395,74.8781,11800.0
2014-05-27 13:10:00,96.96,96.96,96.91,96.92,7100.0,74.8704,74.8704,74.8317,74.8395,7100.0
2014-05-27 13:15:00,96.93,96.97,96.93,96.97,5700.0,74.8472,74.8781,74.8472,74.8781,5700.0
2014-05-27 13:20:00,96.96,96.98,96.91,96.92,6500.0,74.8704,74.8858,74.8317,74.8395,6500.0
2014-05-27 13:25:00,96.93,96.93,96.89,96.91,4700.0,74.8472,74.8472,74.8163,74.8317,4700.0
2014-05-27 13:30:00,96.9,96.92,96.86,96.92,9000.0,74.824,74.8395,74.7931,74.8395,9000.0
2014-05-27 13:35:00,96.92,97.06,96.91,97.06,7400.0,74.8395,74.9476,74.8317,74.9476,7400.0
2014-05-27 13:40:00,97.06,97.1,97.04,97.08,6500.0,74.9476,74.9785,74.9321,74.963,6500.0
2014-05-27 13:45:00,97.09,97.09,97.04,97.06,5200.0,74.9707,74.9707,74.9321,74.9476,5200.0
2014-05-27 13:50:00,97.06,97.11,97.06,97.11,2700.0,74.9476,74.9862,74.9476,74.9862,2700.0
2014-05-27 13:55:00,97.11,97.12,97.06,97.07,5900.0,74.9862,74.9939,74.9476,74.9553,5900.0
2014-05-27 14:00:00,97.08,97.09,97.07,97.07,1100.0,74.963,74.9707,74.9553,74.9553,1100.0
2014-05-27 14:05:00,97.07,97.1,97.06,97.09,5700.0,74.9553,74.9785,74.9476,74.9707,5700.0
2014-05-27 14:10:00,97.09,97.11,97.08,97.1,3200.0,74.9707,74.9862,74.963,74.9785,3200.0
2014-05-27 14:15:00,97.08,97.09,97.06,97.06,4700.0,74.963,74.9707,74.9476,74.9476,4700.0
2014-05-27 14:20:00,97.06,97.07,97.05,97.06,4700.0,74.9476,74.9553,74.9399,74.9476,4700.0
2014-05-27 14:25:00,97.07,97.09,97.06,97.09,3600.0,74.9553,74.9707,74.9476,74.9707,3600.0
2014-05-27 14:30:00,97.09,97.09,97.03,97.05,6000.0,74.9707,74.9707,74.9244,74.9399,6000.0
2014-05-27 14:35:00,97.05,97.08,97.02,97.02,5500.0,74.9399,74.963,74.9167,74.9167,5500.0
2014-05-27 14:40:00,97.03,97.06,97.02,97.04,8600.0,74.9244,74.9476,74.9167,74.9321,8600.0
2014-05-27 14:45:00,97.03,97.04,97.01,97.04,5000.0,74.9244,74.9321,74.909,74.9321,5000.0
2014-05-27 14:50:00,97.04,97.09,97.04,97.08,3100.0,74.9321,74.9707,74.9321,74.963,3100.0
2014-05-27 14:55:00,97.09,97.09,97.04,97.04,5900.0,74.9707,74.9707,74.9321,74.9321,5900.0
2014-05-27 15:00:00,97.04,97.09,97.04,97.08,5500.0,74.9321,74.9707,74.9321,74.963,5500.0
2014-05-27 15:05:00,97.09,97.09,97.05,97.06,9700.0,74.9707,74.9707,74.9399,74.9476,9700.0
2014-05-27 15:10:00,97.08,97.11,97.07,97.1,4400.0,74.963,74.9862,74.9553,74.9785,4400.0
2014-05-27 15:15:00,97.1,97.12,97.08,97.08,3300.0,74.9785,74.9939,74.963,74.963,3300.0
2014-05-27 15:20:00,97.08,97.09,97.03,97.06,16500.0,74.963,74.9707,74.9244,74.9476,16500.0
2014-05-27 15:25:00,97.05,97.07,97.05,97.05,2500.0,74.9399,74.9553,74.9399,74.9399,2500.0
2014-05-27 15:30:00,97.05,97.07,97.01,97.06,9500.0,74.9399,74.9553,74.909,74.9476,9500.0
2014-05-27 15:35:00,97.06,97.1,97.06,97.09,10300.0,74.9476,74.9785,74.9476,74.9707,10300.0
2014-05-27 15:40:00,97.09,97.15,97.09,97.15,10300.0,74.9707,75.0171,74.9707,75.0171,10300.0
2014-05-27 15:45:00,97.15,97.15,97.09,97.13,16200.0,75.0171,75.0171,74.9707,75.0016,16200.0
2014-05-27 15:50:00,97.14,97.14,97.08,97.09,14600.0,75.0093,75.0093,74.963,74.9707,14600.0
2014-05-27 15:55:00,97.1,97.15,97.05,97.12,52900.0,74.9785,75.0171,74.9399,74.9939,52900.0
2014-05-28 09:30:00,97.11,97.48,97.11,97.48,14300.0,74.9862,75.2719,74.9862,75.2719,14300.0
2014-05-28 09:35:00,97.49,97.49,97.19,97.27,12500.0,75.2796,75.2796,75.048,75.1097,12500.0
2014-05-28 09:40:00,97.26,97.26,96.99,96.99,9200.0,75.102,75.102,74.8935,74.8935,9200.0
2014-05-28 09:45:00,97.03,97.04,96.94,96.95,4400.0,74.9244,74.9321,74.8549,74.8626,4400.0
2014-05-28 09:50:00,96.97,97.23,96.95,97.17,6100.0,74.8781,75.0788,74.8626,75.0325,6100.0
2014-05-28 09:55:00,97.18,97.19,96.89,96.94,4400.0,75.0402,75.048,74.8163,74.8549,4400.0
2014-05-28 10:00:00,96.92,96.92,96.83,96.84,4800.0,74.8395,74.8395,74.77,74.7777,4800.0
2014-05-28 10:05:00,96.83,97.0,96.83,96.98,6400.0,74.77,74.9012,74.77,74.8858,6400.0
2014-05-28 10:10:00,97.0,97.0,96.86,96.97,5500.0,74.9012,74.9012,74.7931,74.8781,5500.0
2014-05-28 10:15:00,97.0,97.16,96.99,97.16,5100.0,74.9012,75.0248,74.8935,75.0248,5100.0
2014-05-28 10:20:00,97.16,97.16,97.07,97.09,6800.0,75.0248,75.0248,74.9553,74.9707,6800.0
2014-05-28 10:25:00,97.09,97.16,97.07,97.14,7700.0,74.9707,75.0248,74.9553,75.0093,7700.0
2014-05-28 10:30:00,97.14,97.15,97.07,97.08,5600.0,75.0093,75.0171,74.9553,74.963,5600.0
2014-05-28 10:35:00,97.08,97.15,97.04,97.06,10500.0,74.963,75.0171,74.9321,74.9476,10500.0
2014-05-28 10:40:00,97.06,97.1,96.92,97.04,17400.0,74.9476,74.9785,74.8395,74.9321,17400.0
2014-05-28 10:45:00,97.02,97.1,96.95,97.09,7900.0,74.9167,74.9785,74.8626,74.9707,7900.0
2014-05-28 10:50:00,97.1,97.13,97.08,97.13,5700.0,74.9785,75.0016,74.963,75.0016,5700.0
2014-05-28 10:55:00,97.12,97.19,97.12,97.13,10600.0,74.9939,75.048,74.9939,75.0016,10600.0
2014-05-28 11:00:00,97.14,97.2,97.14,97.16,7100.0,75.0093,75.0557,75.0093,75.0248,7100.0
2014-05-28 11:05:00,97.15,97.25,97.15,97.25,6200.0,75.0171,75.0943,75.0171,75.0943,6200.0
2014-05-28 11:10:00,97.24,97.29,97.24,97.26,8300.0,75.0866,75.1252,75.0866,75.102,8300.0
2014-05-28 11:15:00,97.25,97.29,97.24,97.28,4600.0,75.0943,75.1252,75.0866,75.1175,4600.0
2014-05-28 11:20:00,97.28,97.31,97.26,97.26,4500.0,75.1175,75.1406,75.102,75.102,4500.0
2014-05-28 11:25:00,97.25,97.27,97.23,97.25,4700.0,75.0943,75.1097,75.0788,75.0943,4700.0
2014-05-28 11:30:00,97.25,97.28,97.23,97.23,8400.0,75.0943,75.1175,75.0788,75.0788,8400.0
2014-05-28 11:35:00,97.25,97.29,97.23,97.29,6900.0,75.0943,75.1252,75.0788,75.1252,6900.0
2014-05-28 11:40:00,97.28,97.29,97.22,97.24,5000.0,75.1175,75.1252,75.0711,75.0866,5000.0
2014-05-28 11:45:00,97.25,97.29,97.25,97.25,3100.0,75.0943,75.1252,75.0943,75.0943,3100.0
2014-05-28 11:50:00,97.24,97.25,97.18,97.19,5300.0,75.0866,75.0943,75.0402,75.048,5300.0
2014-05-28 11:55:00,97.2,97.22,97.17,97.19,5800.0,75.0557,75.0711,75.0325,75.048,5800.0
2014-05-28 12:00:00,97.18,97.19,97.1,97.12,7700.0,75.0402,75.048,74.9785,74.9939,7700.0
2014-05-28 12:05:00,97.12,97.19,97.12,97.16,4500.0,74.9939,75.048,74.9939,75.0248,4500.0
2014-05-28 12:10:00,97.14,97.14,97.06,97.11,4900.0,75.0093,75.0093,74.9476,74.9862,4900.0
2014-05-28 12:15:00,97.11,97.12,96.98,96.99,3500.0,74.9862,74.9939,74.8858,74.8935,3500.0
2014-05-28 12:20:00,96.97,96.98,96.92,96.98,6400.0,74.8781,74.8858,74.8395,74.8858,6400.0
2014-05-28 12:25:00,96.98,97.01,96.96,97.0,3200.0,74.8858,74.909,74.8704,74.9012,3200.0
2014-05-28 12:30:00,96.98,96.98,96.9,96.91,3000.0,74.8858,74.8858,74.824,74.8317,3000.0
2014-05-28 12:35:00,96.92,96.97,96.92,96.95,4900.0,74.8395,74.8781,74.8395,74.8626,4900.0
2014-05-28 12:40:00,96.95,97.05,96.94,97.05,9500.0,74.8626,74.9399,74.8549,74.9399,9500.0
2014-05-28 12:45:00,97.02,97.04,96.95,96.95,3500.0,74.9167,74.9321,74.8626,74.8626,3500.0
2014-05-28 12:50:00,96.95,96.99,96.94,96.97,4000.0,74.8626,74.8935,74.8549,74.8781,4000.0
2014-05-28 12:55:00,96.96,96.96,96.91,96.91,2400.0,74.8704,74.8704,74.8317,74.8317,2400.0
2014-05-28 13:00:00,96.9,96.94,96.89,96.94,6000.0,74.824,74.8549,74.8163,74.8549,6000.0
2014-05-28 13:05:00,96.93,96.94,96.89,96.89,2400.0,74.8472,74.8549,74.8163,74.8163,2400.0
2014-05-28 13:10:00,96.87,96.95,96.83,96.95,8100.0,74.8009,74.8626,74.77,74.8626,8100.0
2014-05-28 13:15:00,96.96,96.98,96.93,96.93,6300.0,74.8704,74.8858,74.8472,74.8472,6300.0
2014-05-28 13:20:00,96.94,96.95,96.87,96.87,6500.0,74.8549,74.8626,74.8009,74.8009,6500.0
2014-05-28 13:25:00,96.87,96.87,96.84,96.84,4000.0,74.8009,74.8009,74.7777,74.7777,4000.0
2014-05-28 13:30:00,96.84,96.89,96.84,96.87,5300.0,74.7777,74.8163,74.7777,74.8009,5300.0
2014-05-28 13:35:00,96.87,96.87,96.79,96.79,5900.0,74.8009,74.8009,74.7391,74.7391,5900.0
2014-05-28 13:40:00,96.79,96.82,96.75,96.82,7200.0,74.7391,74.7623,74.7082,74.7623,7200.0
2014-05-28 13:45:00,96.81,96.85,96.78,96.8,7800.0,74.7545,74.7854,74.7314,74.7468,7800.0
2014-05-28 13:50:00,96.81,96.93,96.79,96.92,6800.0,74.7545,74.8472,74.7391,74.8395,6800.0
2014-05-28 13:55:00,96.92,96.92,96.88,96.88,2500.0,74.8395,74.8395,74.8086,74.8086,2500.0
2014-05-28 14:00:00,96.89,97.03,96.89,97.02,13200.0,74.8163,74.9244,74.8163,74.9167,13200.0
2014-05-28 14:05:00,97.02,97.03,96.95,96.97,6500.0,74.9167,74.9244,74.8626,74.8781,6500.0
2014-05-28 14:10:00,96.98,97.11,96.98,97.04,12700.0,74.8858,74.9862,74.8858,74.9321,12700.0
2014-05-28 14:15:00,97.04,97.12,97.04,97.1,8000.0,74.9321,74.9939,74.9321,74.9785,8000.0
2014-05-28 14:20:00,97.1,97.13,97.07,97.11,9500.0,74.9785,75.0016,74.9553,74.9862,9500.0
2014-05-28 14:25:00,97.1,97.1,97.03,97.03,3600.0,74.9785,74.9785,74.9244,74.9244,3600.0
2014-05-28 14:30:00,97.03,97.05,96.99,97.02,10400.0,74.9244,74.9399,74.8935,74.9167,10400.0
2014-05-28 14:35:00,97.04,97.08,97.03,97.03,5300.0,74.9321,74.963,74.9244,74.9244,5300.0
2014-05-28 14:40:00,97.03,97.06,97.0,97.0,5500.0,74.9244,74.9476,74.9012,74.9012,5500.0
2014-05-28 14:45:00,97.01,97.02,96.99,97.0,11600.0,74.909,74.9167,74.8935,74.9012,11600.0
2014-05-28 14:50:00,97.0,97.03,96.99,97.01,13200.0,74.9012,74.9244,74.8935,74.909,13200.0
2014-05-28 14:55:00,97.0,97.0,96.97,97.0,33800.0,74.9012,74.9012,74.8781,74.9012,33800.0
2014-05-28 15:00:00,97.0,97.03,96.99,97.01,9800.0,74.9012,74.9244,74.8935,74.909,9800.0
2014-05-28 15:05:00,97.0,97.01,96.99,97.0,8500.0,74.9012,74.909,74.8935,74.9012,8500.0
2014-05-28 15:10:00,97.0,97.0,96.93,96.93,18800.0,74.9012,74.9012,74.8472,74.8472,18800.0
2014-05-28 15:15:00,96.93,96.93,96.9,96.9,8000.0,74.8472,74.8472,74.824,74.824,8000.0
2014-05-28 15:20:00,96.9,96.92,96.89,96.89,11600.0,74.824,74.8395,74.8163,74.8163,11600.0
2014-05-28 15:25:00,96.89,96.9,96.86,96.87,12400.0,74.8163,74.824,74.7931,74.8009,12400.0
2014-05-28 15:30:00,96.87,96.93,96.87,96.92,10900.0,74.8009,74.8472,74.8009,74.8395,10900.0
2014-05-28 15:35:00,96.92,96.94,96.85,96.85,10800.0,74.8395,74.8549,74.7854,74.7854,10800.0
2014-05-28 15:40:00,96.85,96.86,96.8,96.8,13700.0,74.7854,74.7931,74.7468,74.7468,13700.0
2014-05-28 15:45:00,96.8,96.86,96.79,96.85,18400.0,74.7468,74.7931,74.7391,74.7854,18400.0
2014-05-28 15:50:00,96.85,96.85,96.76,96.77,15900.0,74.7854,74.7854,74.7159,74.7236,15900.0
2014-05-28 15:55:00,96.77,96.81,96.74,96.74,43900.0,74.7236,74.7545,74.7005,74.7005,43900.0
2014-05-29 09:30:00,96.04,96.18,95.82,96.09,59900.0,74.16,74.2681,73.9901,74.1986,59900.0
2014-05-29 09:35:00,96.1,96.58,96.1,96.41,23700.0,74.2063,74.5769,74.2063,74.4457,23700.0
2014-05-29 09:40:00,96.38,96.77,96.2,96.75,28000.0,74.4225,74.7236,74.2835,74.7082,28000.0
2014-05-29 09:45:00,96.8,97.01,96.7,96.99,15800.0,74.7468,74.909,74.6696,74.8935,15800.0
2014-05-29 09:50:00,96.99,97.01,96.82,96.83,36100.0,74.8935,74.909,74.7623,74.77,36100.0
2014-05-29 09:55:00,96.82,96.9,96.58,96.58,52500.0,74.7623,74.824,74.5769,74.5769,52500.0
2014-05-29 10:00:00,96.58,96.76,96.56,96.66,25000.0,74.5769,74.7159,74.5615,74.6387,25000.0
2014-05-29 10:05:00,96.67,96.7,96.55,96.62,14600.0,74.6464,74.6696,74.5538,74.6078,14600.0
2014-05-29 10:10:00,96.62,96.62,96.5,96.53,12600.0,74.6078,74.6078,74.5152,74.5383,12600.0
2014-05-29 10:15:00,96.52,96.58,96.39,96.57,13400.0,74.5306,74.5769,74.4302,74.5692,13400.0
2014-05-29 10:20:00,96.57,96.71,96.53,96.71,10600.0,74.5692,74.6773,74.5383,74.6773,10600.0
2014-05-29 10:25:00,96.71,96.76,96.71,96.72,5400.0,74.6773,74.7159,74.6773,74.685,5400.0
2014-05-29 10:30:00,96.71,96.78,96.6,96.75,14100.0,74.6773,74.7314,74.5924,74.7082,14100.0
2014-05-29 10:35:00,96.77,96.77,96.66,96.67,6500.0,74.7236,74.7236,74.6387,74.6464,6500.0
2014-05-29 10:40:00,96.68,96.81,96.65,96.8,7200.0,74.6541,74.7545,74.631,74.7468,7200.0
2014-05-29 10:45:00,96.79,96.86,96.77,96.86,5100.0,74.7391,74.7931,74.7236,74.7931,5100.0
2014-05-29 10:50:00,96.87,96.93,96.87,96.87,4700.0,74.8009,74.8472,74.8009,74.8009,4700.0
2014-05-29 10:55:00,96.9,96.9,96.76,96.78,6800.0,74.824,74.824,74.7159,74.7314,6800.0
2014-05-29 11:00:00,96.78,96.78,96.75,96.75,6800.0,74.7314,74.7314,74.7082,74.7082,6800.0
2014-05-29 11:05:00,96.72,96.84,96.72,96.81,8500.0,74.685,74.7777,74.685,74.7545,8500.0
2014-05-29 11:10:00,96.82,96.86,96.77,96.85,13200.0,74.7623,74.7931,74.7236,74.7854,13200.0
2014-05-29 11:15:00,96.86,96.86,96.74,96.74,4800.0,74.7931,74.7931,74.7005,74.7005,4800.0
2014-05-29 11:20:00,96.77,96.81,96.73,96.78,8500.0,74.7236,74.7545,74.6928,74.7314,8500.0
2014-05-29 11:25:00,96.8,96.83,96.78,96.8,2300.0,74.7468,74.77,74.7314,74.7468,2300.0
2014-05-29 11:30:00,96.8,96.83,96.75,96.77,6500.0,74.7468,74.77,74.7082,74.7236,6500.0
2014-05-29 11:35:00,96.76,96.79,96.72,96.72,3200.0,74.7159,74.7391,74.685,74.685,3200.0
2014-05-29 11:40:00,96.74,96.74,96.67,96.72,7100.0,74.7005,74.7005,74.6464,74.685,7100.0
2014-05-29 11:45:00,96.73,96.73,96.63,96.64,3100.0,74.6928,74.6928,74.6155,74.6233,3100.0
2014-05-29 11:50:00,96.63,96.64,96.58,96.59,6600.0,74.6155,74.6233,74.5769,74.5847,6600.0
2014-05-29 11:55:00,96.6,96.71,96.59,96.7,20700.0,74.5924,74.6773,74.5847,74.6696,20700.0
2014-05-29 12:00:00,96.73,96.78,96.73,96.75,5800.0,74.6928,74.7314,74.6928,74.7082,5800.0
2014-05-29 12:05:00,96.77,96.89,96.77,96.89,3800.0,74.7236,74.8163,74.7236,74.8163,3800.0
2014-05-29 12:10:00,96.91,96.94,96.9,96.91,3700.0,74.8317,74.8549,74.824,74.8317,3700.0
2014-05-29 12:15:00,96.91,96.91,96.83,96.86,9000.0,74.8317,74.8317,74.77,74.7931,9000.0
2014-05-29 12:20:00,96.85,96.89,96.84,96.84,4700.0,74.7854,74.8163,74.7777,74.7777,4700.0
2014-05-29 12:25:00,96.81,96.81,96.76,96.78,7000.0,74.7545,74.7545,74.7159,74.7314,7000.0
2014-05-29 12:30:00,96.77,96.78,96.7,96.7,7700.0,74.7236,74.7314,74.6696,74.6696,7700.0
2014-05-29 12:35:00,96.71,96.71,96.66,96.69,5600.0,74.6773,74.6773,74.6387,74.6619,5600.0
2014-05-29 12:40:00,96.68,96.7,96.67,96.7,1800.0,74.6541,74.6696,74.6464,74.6696,1800.0
2014-05-29 12:45:00,96.7,96.75,96.7,96.74,2300.0,74.6696,74.7082,74.6696,74.7005,2300.0
2014-05-29 12:50:00,96.75,96.75,96.66,96.66,3400.0,74.7082,74.7082,74.6387,74.6387,3400.0
2014-05-29 12:55:00,96.66,96.66,96.61,96.61,1700.0,74.6387,74.6387,74.6001,74.6001,1700.0
2014-05-29 13:00:00,96.62,96.62,96.55,96.57,10500.0,74.6078,74.6078,74.5538,74.5692,10500.0
2014-05-29 13:05:00,96.56,96.59,96.56,96.59,5600.0,74.5615,74.5847,74.5615,74.5847,5600.0
2014-05-29 13:10:00,96.59,96.59,96.55,96.55,7000.0,74.5847,74.5847,74.5538,74.5538,7000.0
2014-05-29 13:15:00,96.55,96.57,96.53,96.53,7700.0,74.5538,74.5692,74.5383,74.5383,7700.0
2014-05-29 13:20:00,96.53,96.61,96.53,96.61,5700.0,74.5383,74.6001,74.5383,74.6001,5700.0
2014-05-29 13:25:00,96.62,96.63,96.55,96.56,4400.0,74.6078,74.6155,74.5538,74.5615,4400.0
2014-05-29 13:30:00,96.55,96.58,96.55,96.57,5100.0,74.5538,74.5769,74.5538,74.5692,5100.0
2014-05-29 13:35:00,96.58,96.64,96.58,96.64,5700.0,74.5769,74.6233,74.5769,74.6233,5700.0
2014-05-29 13:40:00,96.64,96.67,96.57,96.57,8000.0,74.6233,74.6464,74.5692,74.5692,8000.0
2014-05-29 13:45:00,96.57,96.58,96.54,96.57,8500.0,74.5692,74.5769,74.546,74.5692,8500.0
2014-05-29 13:50:00,96.58,96.6,96.56,96.57,13200.0,74.5769,74.5924,74.5615,74.5692,13200.0
2014-05-29 13:55:00,96.58,96.63,96.58,96.63,4700.0,74.5769,74.6155,74.5769,74.6155,4700.0
2014-05-29 14:00:00,96.63,96.72,96.63,96.72,2100.0,74.6155,74.685,74.6155,74.685,2100.0
2014-05-29 14:05:00,96.72,96.76,96.7,96.71,6200.0,74.685,74.7159,74.6696,74.6773,6200.0
2014-05-29 14:10:00,96.72,96.83,96.72,96.83,3200.0,74.685,74.77,74.685,74.77,3200.0
2014-05-29 14:15:00,96.83,96.9,96.83,96.9,4400.0,74.77,74.824,74.77,74.824,4400.0
2014-05-29 14:20:00,96.9,96.94,96.9,96.94,9100.0,74.824,74.8549,74.824,74.8549,9100.0
2014-05-29 14:25:00,96.96,96.96,96.89,96.89,6700.0,74.8704,74.8704,74.8163,74.8163,6700.0
2014-05-29 14:30:00,96.87,96.87,96.81,96.83,8800.0,74.8009,74.8009,74.7545,74.77,8800.0
2014-05-29 14:35:00,96.83,96.95,96.81,96.95,7600.0,74.77,74.8626,74.7545,74.8626,7600.0
2014-05-29 14:40:00,96.96,96.96,96.91,96.96,4300.0,74.8704,74.8704,74.8317,74.8704,4300.0
2014-05-29 14:45:00,96.97,97.0,96.94,96.95,5100.0,74.8781,74.9012,74.8549,74.8626,5100.0
2014-05-29 14:50:00,96.93,97.0,96.93,96.99,3300.0,74.8472,74.9012,74.8472,74.8935,3300.0
2014-05-29 14:55:00,96.98,97.0,96.96,96.97,5300.0,74.8858,74.9012,74.8704,74.8781,5300.0
2014-05-29 15:00:00,96.97,97.04,96.97,97.04,10300.0,74.8781,74.9321,74.8781,74.9321,10300.0
2014-05-29 15:05:00,97.03,97.04,96.89,96.92,10100.0,74.9244,74.9321,74.8163,74.8395,10100.0
2014-05-29 15:10:00,96.93,96.96,96.91,96.95,6900.0,74.8472,74.8704,74.8317,74.8626,6900.0
2014-05-29 15:15:00,96.95,96.99,96.95,96.98,4800.0,74.8626,74.8935,74.8626,74.8858,4800.0
2014-05-29 15:20:00,96.98,97.05,96.98,97.05,4300.0,74.8858,74.9399,74.8858,74.9399,4300.0
2014-05-29 15:25:00,97.05,97.05,97.03,97.04,10800.0,74.9399,74.9399,74.9244,74.9321,10800.0
2014-05-29 15:30:00,97.04,97.08,97.02,97.06,10300.0,74.9321,74.963,74.9167,74.9476,10300.0
2014-05-29 15:35:00,97.06,97.07,97.05,97.05,7700.0,74.9476,74.9553,74.9399,74.9399,7700.0
2014-05-29 15:40:00,97.03,97.03,96.93,96.93,8700.0,74.9244,74.9244,74.8472,74.8472,8700.0
2014-05-29 15:45:00,96.93,96.93,96.87,96.88,12200.0,74.8472,74.8472,74.8009,74.8086,12200.0
2014-05-29 15:50:00,96.88,96.97,96.88,96.94,19800.0,74.8086,74.8781,74.8086,74.8549,19800.0
2014-05-29 15:55:00,96.93,96.95,96.89,96.92,25900.0,74.8472,74.8626,74.8163,74.8395,25900.0
2014-05-30 09:30:00,97.0,97.1,96.66,96.66,16300.0,74.9012,74.9785,74.6387,74.6387,16300.0
2014-05-30 09:35:00,96.74,96.9,96.7,96.71,11900.0,74.7005,74.824,74.6696,74.6773,11900.0
2014-05-30 09:40:00,96.73,97.16,96.69,97.15,6100.0,74.6928,75.0248,74.6619,75.0171,6100.0
2014-05-30 09:45:00,97.15,97.15,97.07,97.14,4800.0,75.0171,75.0171,74.9553,75.0093,4800.0
2014-05-30 09:50:00,97.08,97.2,97.06,97.2,6100.0,74.963,75.0557,74.9476,75.0557,6100.0
2014-05-30 09:55:00,97.19,97.21,97.12,97.14,5900.0,75.048,75.0634,74.9939,75.0093,5900.0
2014-05-30 10:00:00,97.14,97.31,97.09,97.31,7100.0,75.0093,75.1406,74.9707,75.1406,7100.0
2014-05-30 10:05:00,97.31,97.39,97.3,97.37,4800.0,75.1406,75.2024,75.1329,75.187,4800.0
2014-05-30 10:10:00,97.36,97.37,97.22,97.22,14300.0,75.1792,75.187,75.0711,75.0711,14300.0
2014-05-30 10:15:00,97.22,97.22,97.13,97.13,14200.0,75.0711,75.0711,75.0016,75.0016,14200.0
2014-05-30 10:20:00,97.14,97.19,97.12,97.15,9600.0,75.0093,75.048,74.9939,75.0171,9600.0
2014-05-30 10:25:00,97.14,97.14,97.05,97.06,7900.0,75.0093,75.0093,74.9399,74.9476,7900.0
2014-05-30 10:30:00,97.09,97.09,97.02,97.04,4600.0,74.9707,74.9707,74.9167,74.9321,4600.0
2014-05-30 10:35:00,97.05,97.06,96.92,96.93,4600.0,74.9399,74.9476,74.8395,74.8472,4600.0
2014-05-30 10:40:00,96.92,97.02,96.91,97.02,5700.0,74.8395,74.9167,74.8317,74.9167,5700.0
2014-05-30 10:45:00,97.01,97.03,96.93,97.03,7800.0,74.909,74.9244,74.8472,74.9244,7800.0
2014-05-30 10:50:00,97.04,97.11,97.04,97.06,4900.0,74.9321,74.9862,74.9321,74.9476,4900.0
2014-05-30 10:55:00,97.05,97.05,96.95,96.95,7800.0,74.9399,74.9399,74.8626,74.8626,7800.0
2014-05-30 11:00:00,96.97,97.07,96.96,96.99,6300.0,74.8781,74.9553,74.8704,74.8935,6300.0
2014-05-30 11:05:00,96.98,97.0,96.95,96.98,3900.0,74.8858,74.9012,74.8626,74.8858,3900.0
2014-05-30 11:10:00,96.98,97.14,96.98,97.12,6600.0,74.8858,75.0093,74.8858,74.9939,6600.0
2014-05-30 11:15:00,97.13,97.13,97.08,97.09,16700.0,75.0016,75.0016,74.963,74.9707,16700.0
2014-05-30 11:20:00,97.08,97.12,97.08,97.1,4700.0,74.963,74.9939,74.963,74.9785,4700.0
2014-05-30 11:25:00,97.09,97.1,97.04,97.09,7000.0,74.9707,74.9785,74.9321,74.9707,7000.0
2014-05-30 11:30:00,97.09,97.14,97.09,97.12,5500.0,74.9707,75.0093,74.9707,74.9939,5500.0
2014-05-30 11:35:00,97.11,97.12,97.04,97.04,6700.0,74.9862,74.9939,74.9321,74.9321,6700.0
2014-05-30 11:40:00,97.03,97.08,97.03,97.08,3800.0,74.9244,74.963,74.9244,74.963,3800.0
2014-05-30 11:45:00,97.08,97.12,97.08,97.12,3000.0,74.963,74.9939,74.963,74.9939,3000.0
2014-05-30 11:50:00,97.1,97.13,97.09,97.1,8100.0,74.9785,75.0016,74.9707,74.9785,8100.0
2014-05-30 11:55:00,97.1,97.1,97.01,97.03,5700.0,74.9785,74.9785,74.909,74.9244,5700.0
2014-05-30 12:00:00,97.02,97.05,97.0,97.04,6500.0,74.9167,74.9399,74.9012,74.9321,6500.0
2014-05-30 12:05:00,97.04,97.06,97.04,97.04,4400.0,74.9321,74.9476,74.9321,74.9321,4400.0
2014-05-30 12:10:00,97.03,97.03,96.97,97.02,7300.0,74.9244,74.9244,74.8781,74.9167,7300.0
2014-05-30 12:15:00,97.01,97.14,97.01,97.13,6600.0,74.909,75.0093,74.909,75.0016,6600.0
2014-05-30 12:20:00,97.14,97.18,97.14,97.18,2700.0,75.0093,75.0402,75.0093,75.0402,2700.0
2014-05-30 12:25:00,97.18,97.22,97.16,97.22,2500.0,75.0402,75.0711,75.0248,75.0711,2500.0
2014-05-30 12:30:00,97.23,97.23,97.18,97.18,4800.0,75.0788,75.0788,75.0402,75.0402,4800.0
2014-05-30 12:35:00,97.18,97.22,97.18,97.22,3700.0,75.0402,75.0711,75.0402,75.0711,3700.0
2014-05-30 12:40:00,97.21,97.26,97.2,97.26,5200.0,75.0634,75.102,75.0557,75.102,5200.0
2014-05-30 12:45:00,97.26,97.28,97.25,97.28,3200.0,75.102,75.1175,75.0943,75.1175,3200.0
2014-05-30 12:50:00,97.28,97.29,97.24,97.26,5200.0,75.1175,75.1252,75.0866,75.102,5200.0
2014-05-30 12:55:00,97.25,97.28,97.25,97.25,1900.0,75.0943,75.1175,75.0943,75.0943,1900.0
2014-05-30 13:00:00,97.25,97.36,97.24,97.36,5300.0,75.0943,75.1792,75.0866,75.1792,5300.0
2014-05-30 13:05:00,97.34,97.35,97.32,97.33,2700.0,75.1638,75.1715,75.1483,75.1561,2700.0
2014-05-30 13:10:00,97.34,97.36,97.33,97.36,2600.0,75.1638,75.1792,75.1561,75.1792,2600.0
2014-05-30 13:15:00,97.34,97.4,97.33,97.4,4100.0,75.1638,75.2101,75.1561,75.2101,4100.0
2014-05-30 13:20:00,97.4,97.47,97.4,97.45,4500.0,75.2101,75.2642,75.2101,75.2487,4500.0
2014-05-30 13:25:00,97.46,97.5,97.46,97.48,7700.0,75.2564,75.2873,75.2564,75.2719,7700.0
2014-05-30 13:30:00,97.48,97.48,97.42,97.42,8400.0,75.2719,75.2719,75.2256,75.2256,8400.0
2014-05-30 13:35:00,97.44,97.44,97.36,97.38,4100.0,75.241,75.241,75.1792,75.1947,4100.0
2014-05-30 13:40:00,97.38,97.39,97.33,97.38,9900.0,75.1947,75.2024,75.1561,75.1947,9900.0
2014-05-30 13:45:00,97.37,97.45,97.37,97.43,5700.0,75.187,75.2487,75.187,75.2333,5700.0
2014-05-30 13:50:00,97.44,97.5,97.44,97.44,4300.0,75.241,75.2873,75.241,75.241,4300.0
2014-05-30 13:55:00,97.44,97.45,97.39,97.4,6500.0,75.241,75.2487,75.2024,75.2101,6500.0
2014-05-30 14:00:00,97.39,97.41,97.39,97.41,4200.0,75.2024,75.2178,75.2024,75.2178,4200.0
2014-05-30 14:05:00,97.41,97.46,97.41,97.46,2700.0,75.2178,75.2564,75.2178,75.2564,2700.0
2014-05-30 14:10:00,97.46,97.53,97.46,97.48,5000.0,75.2564,75.3105,75.2564,75.2719,5000.0
2014-05-30 14:15:00,97.47,97.47,97.39,97.44,5000.0,75.2642,75.2642,75.2024,75.241,5000.0
2014-05-30 14:20:00,97.43,97.44,97.4,97.42,6400.0,75.2333,75.241,75.2101,75.2256,6400.0
2014-05-30 14:25:00,97.41,97.42,97.39,97.42,10200.0,75.2178,75.2256,75.2024,75.2256,10200.0
2014-05-30 14:30:00,97.41,97.43,97.37,97.39,5600.0,75.2178,75.2333,75.187,75.2024,5600.0
2014-05-30 14:35:00,97.38,97.44,97.34,97.34,9700.0,75.1947,75.241,75.1638,75.1638,9700.0
2014-05-30 14:40:00,97.34,97.38,97.3,97.33,16700.0,75.1638,75.1947,75.1329,75.1561,16700.0
2014-05-30 14:45:00,97.33,97.36,97.33,97.36,4800.0,75.1561,75.1792,75.1561,75.1792,4800.0
2014-05-30 14:50:00,97.36,97.41,97.35,97.35,6500.0,75.1792,75.2178,75.1715,75.1715,6500.0
2014-05-30 14:55:00,97.35,97.35,97.27,97.27,5500.0,75.1715,75.1715,75.1097,75.1097,5500.0
2014-05-30 15:00:00,97.26,97.26,97.21,97.24,4000.0,75.102,75.102,75.0634,75.0866,4000.0
2014-05-30 15:05:00,97.24,97.25,97.21,97.22,1900.0,75.0866,75.0943,75.0634,75.0711,1900.0
2014-05-30 15:10:00,97.22,97.25,97.17,97.17,15100.0,75.0711,75.0943,75.0325,75.0325,15100.0
2014-05-30 15:15:00,97.17,97.18,97.14,97.17,6000.0,75.0325,75.0402,75.0093,75.0325,6000.0
2014-05-30 15:20:00,97.18,97.31,97.18,97.3,30200.0,75.0402,75.1406,75.0402,75.1329,30200.0
2014-05-30 15:25:00,97.3,97.37,97.3,97.37,8200.0,75.1329,75.187,75.1329,75.187,8200.0
2014-05-30 15:30:00,97.38,97.41,97.37,97.39,32800.0,75.1947,75.2178,75.187,75.2024,32800.0
2014-05-30 15:35:00,97.39,97.42,97.36,97.37,32200.0,75.2024,75.2256,75.1792,75.187,32200.0
2014-05-30 15:40:00,97.37,97.41,97.37,97.41,5700.0,75.187,75.2178,75.187,75.2178,5700.0
2014-05-30 15:45:00,97.4,97.41,97.34,97.35,17100.0,75.2101,75.2178,75.1638,75.1715,17100.0
2014-05-30 15:50:00,97.35,97.36,97.29,97.31,45400.0,75.1715,75.1792,75.1252,75.1406,45400.0
2014-05-30 15:55:00,97.31,97.38,97.27,97.33,63500.0,75.1406,75.1947,75.1097,75.1561,63500.0
2014-06-02 09:30:00,97.33,97.34,96.74,96.79,37500.0,75.1561,75.1638,74.7005,74.7391,37500.0
2014-06-02 09:35:00,96.85,96.9,96.76,96.76,5900.0,74.7854,74.824,74.7159,74.7159,5900.0
2014-06-02 09:40:00,96.78,96.97,96.73,96.97,9100.0,74.7314,74.8781,74.6928,74.8781,9100.0
2014-06-02 09:45:00,97.0,97.0,96.9,96.95,5100.0,74.9012,74.9012,74.824,74.8626,5100.0
2014-06-02 09:50:00,96.89,97.16,96.89,97.12,21300.0,74.8163,75.0248,74.8163,74.9939,21300.0
2014-06-02 09:55:00,97.12,97.21,97.02,97.06,6600.0,74.9939,75.0634,74.9167,74.9476,6600.0
2014-06-02 10:00:00,97.03,97.12,96.95,96.95,4300.0,74.9244,74.9939,74.8626,74.8626,4300.0
2014-06-02 10:05:00,96.97,97.1,96.93,96.93,10900.0,74.8781,74.9785,74.8472,74.8472,10900.0
2014-06-02 10:10:00,96.95,96.97,96.92,96.97,4900.0,74.8626,74.8781,74.8395,74.8781,4900.0
2014-06-02 10:15:00,96.98,97.05,96.93,96.93,3800.0,74.8858,74.9399,74.8472,74.8472,3800.0
2014-06-02 10:20:00,96.91,96.94,96.81,96.83,3900.0,74.8317,74.8549,74.7545,74.77,3900.0
2014-06-02 10:25:00,96.8,96.81,96.75,96.81,4300.0,74.7468,74.7545,74.7082,74.7545,4300.0
2014-06-02 10:30:00,96.8,96.91,96.8,96.89,11900.0,74.7468,74.8317,74.7468,74.8163,11900.0
2014-06-02 10:35:00,96.9,96.9,96.84,96.84,3000.0,74.824,74.824,74.7777,74.7777,3000.0
2014-06-02 10:40:00,96.81,96.82,96.75,96.76,6100.0,74.7545,74.7623,74.7082,74.7159,6100.0
2014-06-02 10:45:00,96.77,96.84,96.75,96.79,10700.0,74.7236,74.7777,74.7082,74.7391,10700.0
2014-06-02 10:50:00,96.76,96.77,96.7,96.7,6300.0,74.7159,74.7236,74.6696,74.6696,6300.0
2014-06-02 10:55:00,96.71,96.73,96.66,96.72,7300.0,74.6773,74.6928,74.6387,74.685,7300.0
2014-06-02 11:00:00,96.72,96.87,96.7,96.86,7300.0,74.685,74.8009,74.6696,74.7931,7300.0
2014-06-02 11:05:00,96.9,96.99,96.9,96.92,3700.0,74.824,74.8935,74.824,74.8395,3700.0
2014-06-02 11:10:00,96.96,96.99,96.95,96.98,2600.0,74.8704,74.8935,74.8626,74.8858,2600.0
2014-06-02 11:15:00,96.99,97.01,96.94,96.97,7300.0,74.8935,74.909,74.8549,74.8781,7300.0
2014-06-02 11:20:00,96.98,96.99,96.95,96.97,2600.0,74.8858,74.8935,74.8626,74.8781,2600.0
2014-06-02 11:25:00,96.99,97.05,96.95,97.04,3500.0,74.8935,74.9399,74.8626,74.9321,3500.0
2014-06-02 11:30:00,97.02,97.04,96.98,97.01,5800.0,74.9167,74.9321,74.8858,74.909,5800.0
2014-06-02 11:35:00,96.99,96.99,96.95,96.95,1700.0,74.8935,74.8935,74.8626,74.8626,1700.0
2014-06-02 11:40:00,96.94,96.98,96.93,96.95,4100.0,74.8549,74.8858,74.8472,74.8626,4100.0
2014-06-02 11:45:00,96.94,96.95,96.88,96.9,4900.0,74.8549,74.8626,74.8086,74.824,4900.0
2014-06-02 11:50:00,96.9,97.0,96.9,97.0,3600.0,74.824,74.9012,74.824,74.9012,3600.0
2014-06-02 11:55:00,96.99,97.0,96.93,96.96,7800.0,74.8935,74.9012,74.8472,74.8704,7800.0
2014-06-02 12:00:00,96.97,96.99,96.93,96.99,6200.0,74.8781,74.8935,74.8472,74.8935,6200.0
2014-06-02 12:05:00,97.0,97.06,96.97,97.01,5700.0,74.9012,74.9476,74.8781,74.909,5700.0
2014-06-02 12:10:00,97.0,97.0,96.95,96.97,2900.0,74.9012,74.9012,74.8626,74.8781,2900.0
2014-06-02 12:15:00,96.96,96.96,96.94,96.94,2900.0,74.8704,74.8704,74.8549,74.8549,2900.0
2014-06-02 12:20:00,96.97,96.98,96.95,96.97,2600.0,74.8781,74.8858,74.8626,74.8781,2600.0
2014-06-02 12:25:00,96.96,96.97,96.94,96.96,4200.0,74.8704,74.8781,74.8549,74.8704,4200.0
2014-06-02 12:30:00,96.96,97.04,96.96,97.01,5100.0,74.8704,74.9321,74.8704,74.909,5100.0
2014-06-02 12:35:00,97.01,97.04,97.01,97.02,3100.0,74.909,74.9321,74.909,74.9167,3100.0
2014-06-02 12:40:00,97.03,97.07,97.02,97.07,5200.0,74.9244,74.9553,74.9167,74.9553,5200.0
2014-06-02 12:45:00,97.07,97.14,97.06,97.14,6800.0,74.9553,75.0093,74.9476,75.0093,6800.0
2014-06-02 12:50:00,97.14,97.15,97.11,97.12,3900.0,75.0093,75.0171,74.9862,74.9939,3900.0
2014-06-02 12:55:00,97.11,97.19,97.11,97.19,5100.0,74.9862,75.048,74.9862,75.048,5100.0
2014-06-02 13:00:00,97.18,97.18,97.16,97.16,4600.0,75.0402,75.0402,75.0248,75.0248,4600.0
2014-06-02 13:05:00,97.17,97.18,97.13,97.14,4100.0,75.0325,75.0402,75.0016,75.0093,4100.0
2014-06-02 13:10:00,97.14,97.17,97.12,97.17,6900.0,75.0093,75.0325,74.9939,75.0325,6900.0
2014-06-02 13:15:00,97.17,97.21,97.17,97.21,4500.0,75.0325,75.0634,75.0325,75.0634,4500.0
2014-06-02 13:20:00,97.21,97.24,97.21,97.22,5900.0,75.0634,75.0866,75.0634,75.0711,5900.0
2014-06-02 13:25:00,97.22,97.22,97.18,97.18,4300.0,75.0711,75.0711,75.0402,75.0402,4300.0
2014-06-02 13:30:00,97.15,97.16,97.09,97.16,8700.0,75.0171,75.0248,74.9707,75.0248,8700.0
2014-06-02 13:35:00,97.16,97.22,97.16,97.2,7200.0,75.0248,75.0711,75.0248,75.0557,7200.0
2014-06-02 13:40:00,97.2,97.26,97.2,97.25,5600.0,75.0557,75.102,75.0557,75.0943,5600.0
2014-06-02 13:45:00,97.25,97.25,97.2,97.23,5200.0,75.0943,75.0943,75.0557,75.0788,5200.0
2014-06-02 13:50:00,97.24,97.3,97.24,97.29,2900.0,75.0866,75.1329,75.0866,75.1252,2900.0
2014-06-02 13:55:00,97.3,97.3,97.28,97.28,5400.0,75.1329,75.1329,75.1175,75.1175,5400.0
2014-06-02 14:00:00,97.28,97.32,97.27,97.32,3600.0,75.1175,75.1483,75.1097,75.1483,3600.0
2014-06-02 14:05:00,97.33,97.41,97.31,97.4,5400.0,75.1561,75.2178,75.1406,75.2101,5400.0
2014-06-02 14:10:00,97.4,97.42,97.39,97.39,11500.0,75.2101,75.2256,75.2024,75.2024,11500.0
2014-06-02 14:15:00,97.38,97.38,97.34,97.35,3800.0,75.1947,75.1947,75.1638,75.1715,3800.0
2014-06-02 14:20:00,97.34,97.34,97.29,97.34,3000.0,75.1638,75.1638,75.1252,75.1638,3000.0
2014-06-02 14:25:00,97.34,97.37,97.34,97.35,2800.0,75.1638,75.187,75.1638,75.1715,2800.0
2014-06-02 14:30:00,97.35,97.35,97.28,97.3,7800.0,75.1715,75.1715,75.1175,75.1329,7800.0
2014-06-02 14:35:00,97.28,97.29,97.25,97.25,3600.0,75.1175,75.1252,75.0943,75.0943,3600.0
2014-06-02 14:40:00,97.25,97.26,97.23,97.23,4300.0,75.0943,75.102,75.0788,75.0788,4300.0
2014-06-02 14:45:00,97.19,97.25,97.16,97.17,3700.0,75.048,75.0943,75.0248,75.0325,3700.0
2014-06-02 14:50:00,97.17,97.19,97.16,97.19,3800.0,75.0325,75.048,75.0248,75.048,3800.0
2014-06-02 14:55:00,97.19,97.2,97.1,97.1,4200.0,75.048,75.0557,74.9785,74.9785,4200.0
2014-06-02 15:00:00,97.11,97.11,97.03,97.04,7000.0,74.9862,74.9862,74.9244,74.9321,7000.0
2014-06-02 15:05:00,97.04,97.04,97.01,97.01,6400.0,74.9321,74.9321,74.909,74.909,6400.0
2014-06-02 15:10:00,97.02,97.07,97.02,97.05,11800.0,74.9167,74.9553,74.9167,74.9399,11800.0
2014-06-02 15:15:00,97.05,97.18,97.05,97.16,8200.0,74.9399,75.0402,74.9399,75.0248,8200.0
2014-06-02 15:20:00,97.16,97.17,97.13,97.15,4600.0,75.0248,75.0325,75.0016,75.0171,4600.0
2014-06-02 15:25:00,97.13,97.17,97.13,97.17,5700.0,75.0016,75.0325,75.0016,75.0325,5700.0
2014-06-02 15:30:00,97.17,97.2,97.16,97.18,6900.0,75.0325,75.0557,75.0248,75.0402,6900.0
2014-06-02 15:35:00,97.17,97.18,97.1,97.11,10400.0,75.0325,75.0402,74.9785,74.9862,10400.0
2014-06-02 15:40:00,97.11,97.11,97.07,97.07,15400.0,74.9862,74.9862,74.9553,74.9553,15400.0
2014-06-02 15:45:00,97.08,97.1,97.06,97.06,14300.0,74.963,74.9785,74.9476,74.9476,14300.0
2014-06-02 15:50:00,97.06,97.13,97.04,97.04,21300.0,74.9476,75.0016,74.9321,74.9321,21300.0
2014-06-02 15:55:00,97.06,97.09,97.04,97.05,25300.0,74.9476,74.9707,74.9321,74.9399,25300.0
2014-06-03 09:30:00,97.04,97.06,96.92,96.92,18500.0,74.9321,74.9476,74.8395,74.8395,18500.0
2014-06-03 09:35:00,96.98,97.15,96.95,96.95,15300.0,74.8858,75.0171,74.8626,74.8626,15300.0
2014-06-03 09:40:00,96.96,96.96,96.8,96.84,6700.0,74.8704,74.8704,74.7468,74.7777,6700.0
2014-06-03 09:45:00,96.8,96.85,96.77,96.78,12100.0,74.7468,74.7854,74.7236,74.7314,12100.0
2014-06-03 09:50:00,96.79,96.79,96.63,96.64,5800.0,74.7391,74.7391,74.6155,74.6233,5800.0
2014-06-03 09:55:00,96.61,96.62,96.54,96.59,6800.0,74.6001,74.6078,74.546,74.5847,6800.0
2014-06-03 10:00:00,96.61,96.61,96.55,96.55,8000.0,74.6001,74.6001,74.5538,74.5538,8000.0
2014-06-03 10:05:00,96.57,96.57,96.37,96.37,7000.0,74.5692,74.5692,74.4148,74.4148,7000.0
2014-06-03 10:10:00,96.37,96.46,96.37,96.44,11500.0,74.4148,74.4843,74.4148,74.4688,11500.0
2014-06-03 10:15:00,96.43,96.46,96.35,96.41,12200.0,74.4611,74.4843,74.3993,74.4457,12200.0
2014-06-03 10:20:00,96.39,96.41,96.36,96.37,6900.0,74.4302,74.4457,74.4071,74.4148,6900.0
2014-06-03 10:25:00,96.38,96.38,96.33,96.35,8900.0,74.4225,74.4225,74.3839,74.3993,8900.0
2014-06-03 10:30:00,96.35,96.35,96.19,96.19,6300.0,74.3993,74.3993,74.2758,74.2758,6300.0
2014-06-03 10:35:00,96.2,96.24,96.17,96.24,8900.0,74.2835,74.3144,74.2603,74.3144,8900.0
2014-06-03 10:40:00,96.25,96.3,96.15,96.15,8500.0,74.3221,74.3607,74.2449,74.2449,8500.0
2014-06-03 10:45:00,96.15,96.16,96.08,96.15,21400.0,74.2449,74.2526,74.1908,74.2449,21400.0
2014-06-03 10:50:00,96.16,96.28,96.16,96.28,6200.0,74.2526,74.3453,74.2526,74.3453,6200.0
2014-06-03 10:55:00,96.32,96.42,96.32,96.34,6900.0,74.3762,74.4534,74.3762,74.3916,6900.0
2014-06-03 11:00:00,96.33,96.34,96.3,96.32,4500.0,74.3839,74.3916,74.3607,74.3762,4500.0
2014-06-03 11:05:00,96.31,96.38,96.25,96.38,10700.0,74.3684,74.4225,74.3221,74.4225,10700.0
2014-06-03 11:10:00,96.39,96.45,96.33,96.45,7400.0,74.4302,74.4765,74.3839,74.4765,7400.0
2014-06-03 11:15:00,96.45,96.45,96.41,96.42,8900.0,74.4765,74.4765,74.4457,74.4534,8900.0
2014-06-03 11:20:00,96.43,96.48,96.37,96.48,11500.0,74.4611,74.4997,74.4148,74.4997,11500.0
2014-06-03 11:25:00,96.48,96.53,96.47,96.52,2800.0,74.4997,74.5383,74.492,74.5306,2800.0
2014-06-03 11:30:00,96.53,96.56,96.51,96.52,8100.0,74.5383,74.5615,74.5229,74.5306,8100.0
2014-06-03 11:35:00,96.53,96.53,96.47,96.47,8200.0,74.5383,74.5383,74.492,74.492,8200.0
2014-06-03 11:40:00,96.46,96.46,96.36,96.38,4300.0,74.4843,74.4843,74.4071,74.4225,4300.0
2014-06-03 11:45:00,96.37,96.38,96.32,96.32,3200.0,74.4148,74.4225,74.3762,74.3762,3200.0
2014-06-03 11:50:00,96.32,96.32,96.23,96.25,6800.0,74.3762,74.3762,74.3067,74.3221,6800.0
2014-06-03 11:55:00,96.25,96.25,96.18,96.18,6400.0,74.3221,74.3221,74.2681,74.2681,6400.0
2014-06-03 12:00:00,96.18,96.21,96.15,96.21,16400.0,74.2681,74.2912,74.2449,74.2912,16400.0
2014-06-03 12:05:00,96.23,96.33,96.23,96.29,6600.0,74.3067,74.3839,74.3067,74.353,6600.0
2014-06-03 12:10:00,96.28,96.36,96.28,96.36,5300.0,74.3453,74.4071,74.3453,74.4071,5300.0
2014-06-03 12:15:00,96.35,96.37,96.31,96.31,4100.0,74.3993,74.4148,74.3684,74.3684,4100.0
2014-06-03 12:20:00,96.31,96.36,96.29,96.36,5300.0,74.3684,74.4071,74.353,74.4071,5300.0
2014-06-03 12:25:00,96.38,96.39,96.37,96.39,4900.0,74.4225,74.4302,74.4148,74.4302,4900.0
2014-06-03 12:30:00,96.38,96.39,96.27,96.27,10900.0,74.4225,74.4302,74.3376,74.3376,10900.0
2014-06-03 12:35:00,96.28,96.28,96.24,96.24,3300.0,74.3453,74.3453,74.3144,74.3144,3300.0
2014-06-03 12:40:00,96.23,96.37,96.23,96.37,6300.0,74.3067,74.4148,74.3067,74.4148,6300.0
2014-06-03 12:45:00,96.37,96.42,96.37,96.42,3500.0,74.4148,74.4534,74.4148,74.4534,3500.0
2014-06-03 12:50:00,96.42,96.43,96.39,96.39,4700.0,74.4534,74.4611,74.4302,74.4302,4700.0
2014-06-03 12:55:00,96.39,96.39,96.35,96.36,5000.0,74.4302,74.4302,74.3993,74.4071,5000.0
2014-06-03 13:00:00,96.37,96.37,96.3,96.32,4900.0,74.4148,74.4148,74.3607,74.3762,4900.0
2014-06-03 13:05:00,96.33,96.42,96.33,96.41,5200.0,74.3839,74.4534,74.3839,74.4457,5200.0
2014-06-03 13:10:00,96.41,96.41,96.35,96.35,3600.0,74.4457,74.4457,74.3993,74.3993,3600.0
2014-06-03 13:15:00,96.35,96.37,96.33,96.34,4400.0,74.3993,74.4148,74.3839,74.3916,4400.0
2014-06-03 13:20:00,96.34,96.38,96.34,96.37,18800.0,74.3916,74.4225,74.3916,74.4148,18800.0
2014-06-03 13:25:00,96.38,96.38,96.35,96.35,6800.0,74.4225,74.4225,74.3993,74.3993,6800.0
2014-06-03 13:30:00,96.34,96.36,96.31,96.36,5500.0,74.3916,74.4071,74.3684,74.4071,5500.0
2014-06-03 13:35:00,96.36,96.36,96.28,96.28,4800.0,74.4071,74.4071,74.3453,74.3453,4800.0
2014-06-03 13:40:00,96.29,96.3,96.26,96.28,4200.0,74.353,74.3607,74.3298,74.3453,4200.0
2014-06-03 13:45:00,96.28,96.28,96.2,96.22,7500.0,74.3453,74.3453,74.2835,74.2989,7500.0
2014-06-03 13:50:00,96.22,96.27,96.22,96.27,4900.0,74.2989,74.3376,74.2989,74.3376,4900.0
2014-06-03 13:55:00,96.29,96.34,96.29,96.34,3900.0,74.353,74.3916,74.353,74.3916,3900.0
2014-06-03 14:00:00,96.33,96.33,96.28,96.3,7700.0,74.3839,74.3839,74.3453,74.3607,7700.0
2014-06-03 14:05:00,96.29,96.3,96.21,96.21,4300.0,74.353,74.3607,74.2912,74.2912,4300.0
2014-06-03 14:10:00,96.2,96.24,96.19,96.24,7300.0,74.2835,74.3144,74.2758,74.3144,7300.0
2014-06-03 14:15:00,96.24,96.29,96.23,96.24,7500.0,74.3144,74.353,74.3067,74.3144,7500.0
2014-06-03 14:20:00,96.24,96.26,96.19,96.22,13500.0,74.3144,74.3298,74.2758,74.2989,13500.0
2014-06-03 14:25:00,96.2,96.21,96.14,96.19,8500.0,74.2835,74.2912,74.2372,74.2758,8500.0
2014-06-03 14:30:00,96.19,96.19,96.12,96.14,10100.0,74.2758,74.2758,74.2217,74.2372,10100.0
2014-06-03 14:35:00,96.12,96.18,96.1,96.17,13600.0,74.2217,74.2681,74.2063,74.2603,13600.0
2014-06-03 14:40:00,96.17,96.22,96.17,96.2,7600.0,74.2603,74.2989,74.2603,74.2835,7600.0
2014-06-03 14:45:00,96.2,96.22,96.12,96.12,7600.0,74.2835,74.2989,74.2217,74.2217,7600.0
2014-06-03 14:50:00,96.12,96.15,96.1,96.11,11700.0,74.2217,74.2449,74.2063,74.214,11700.0
2014-06-03 14:55:00,96.12,96.16,96.12,96.15,8600.0,74.2217,74.2526,74.2217,74.2449,8600.0
2014-06-03 15:00:00,96.13,96.15,96.11,96.12,8700.0,74.2294,74.2449,74.214,74.2217,8700.0
2014-06-03 15:05:00,96.11,96.12,96.06,96.08,22800.0,74.214,74.2217,74.1754,74.1908,22800.0
2014-06-03 15:10:00,96.09,96.2,96.09,96.19,6500.0,74.1986,74.2835,74.1986,74.2758,6500.0
2014-06-03 15:15:00,96.19,96.2,96.16,96.2,8800.0,74.2758,74.2835,74.2526,74.2835,8800.0
2014-06-03 15:20:00,96.2,96.22,96.19,96.21,7800.0,74.2835,74.2989,74.2758,74.2912,7800.0
2014-06-03 15:25:00,96.21,96.3,96.2,96.28,12200.0,74.2912,74.3607,74.2835,74.3453,12200.0
2014-06-03 15:30:00,96.28,96.29,96.24,96.27,11500.0,74.3453,74.353,74.3144,74.3376,11500.0
2014-06-03 15:35:00,96.27,96.29,96.27,96.29,8000.0,74.3376,74.353,74.3376,74.353,8000.0
2014-06-03 15:40:00,96.29,96.31,96.28,96.3,18300.0,74.353,74.3684,74.3453,74.3607,18300.0
2014-06-03 15:45:00,96.28,96.28,96.22,96.23,34700.0,74.3453,74.3453,74.2989,74.3067,34700.0
2014-06-03 15:50:00,96.22,96.26,96.2,96.24,31700.0,74.2989,74.3298,74.2835,74.3144,31700.0
2014-06-03 15:55:00,96.25,96.3,96.24,96.28,62800.0,74.3221,74.3607,74.3144,74.3453,62800.0
2014-06-04 09:30:00,96.33,96.62,96.28,96.5,9500.0,74.3839,74.6078,74.3453,74.5152,9500.0
2014-06-04 09:35:00,96.51,96.69,96.39,96.45,13800.0,74.5229,74.6619,74.4302,74.4765,13800.0
2014-06-04 09:40:00,96.38,96.38,96.08,96.11,9900.0,74.4225,74.4225,74.1908,74.214,9900.0
2014-06-04 09:45:00,96.11,96.22,96.08,96.1,11500.0,74.214,74.2989,74.1908,74.2063,11500.0
2014-06-04 09:50:00,96.1,96.14,95.93,95.99,7400.0,74.2063,74.2372,74.075,74.1213,7400.0
2014-06-04 09:55:00,96.01,96.18,95.98,96.14,4100.0,74.1368,74.2681,74.1136,74.2372,4100.0
2014-06-04 10:00:00,96.18,96.2,96.03,96.09,8900.0,74.2681,74.2835,74.1522,74.1986,8900.0
2014-06-04 10:05:00,96.1,96.2,96.1,96.16,2700.0,74.2063,74.2835,74.2063,74.2526,2700.0
2014-06-04 10:10:00,96.14,96.15,96.01,96.04,33500.0,74.2372,74.2449,74.1368,74.16,33500.0
2014-06-04 10:15:00,96.05,96.1,96.04,96.1,11300.0,74.1677,74.2063,74.16,74.2063,11300.0
2014-06-04 10:20:00,96.09,96.21,96.09,96.18,8700.0,74.1986,74.2912,74.1986,74.2681,8700.0
2014-06-04 10:25:00,96.18,96.25,96.17,96.25,6800.0,74.2681,74.3221,74.2603,74.3221,6800.0
2014-06-04 10:30:00,96.23,96.32,96.23,96.32,7400.0,74.3067,74.3762,74.3067,74.3762,7400.0
2014-06-04 10:35:00,96.32,96.52,96.32,96.51,18200.0,74.3762,74.5306,74.3762,74.5229,18200.0
2014-06-04 10:40:00,96.55,96.66,96.54,96.63,14500.0,74.5538,74.6387,74.546,74.6155,14500.0
2014-06-04 10:45:00,96.62,96.65,96.57,96.65,7200.0,74.6078,74.631,74.5692,74.631,7200.0
2014-06-04 10:50:00,96.67,96.88,96.67,96.86,19300.0,74.6464,74.8086,74.6464,74.7931,19300.0
2014-06-04 10:55:00,96.86,96.88,96.83,96.85,11200.0,74.7931,74.8086,74.77,74.7854,11200.0
2014-06-04 11:00:00,96.85,96.85,96.71,96.79,8600.0,74.7854,74.7854,74.6773,74.7391,8600.0
2014-06-04 11:05:00,96.78,96.82,96.78,96.82,5100.0,74.7314,74.7623,74.7314,74.7623,5100.0
2014-06-04 11:10:00,96.82,96.85,96.76,96.84,7600.0,74.7623,74.7854,74.7159,74.7777,7600.0
2014-06-04 11:15:00,96.85,96.92,96.85,96.92,5600.0,74.7854,74.8395,74.7854,74.8395,5600.0
2014-06-04 11:20:00,96.96,97.03,96.95,97.02,7000.0,74.8704,74.9244,74.8626,74.9167,7000.0
2014-06-04 11:25:00,97.01,97.02,96.96,97.01,6100.0,74.909,74.9167,74.8704,74.909,6100.0
2014-06-04 11:30:00,97.02,97.02,96.98,97.01,6000.0,74.9167,74.9167,74.8858,74.909,6000.0
2014-06-04 11:35:00,97.02,97.07,97.02,97.07,5900.0,74.9167,74.9553,74.9167,74.9553,5900.0
2014-06-04 11:40:00,97.06,97.06,96.99,96.99,3400.0,74.9476,74.9476,74.8935,74.8935,3400.0
2014-06-04 11:45:00,96.97,96.99,96.93,96.96,5600.0,74.8781,74.8935,74.8472,74.8704,5600.0
2014-06-04 11:50:00,96.98,97.01,96.96,96.99,8900.0,74.8858,74.909,74.8704,74.8935,8900.0
2014-06-04 11:55:00,96.98,97.14,96.98,97.14,5500.0,74.8858,75.0093,74.8858,75.0093,5500.0
2014-06-04 12:00:00,97.13,97.16,97.1,97.1,10400.0,75.0016,75.0248,74.9785,74.9785,10400.0
2014-06-04 12:05:00,97.1,97.13,97.05,97.05,13000.0,74.9785,75.0016,74.9399,74.9399,13000.0
2014-06-04 12:10:00,97.05,97.1,97.04,97.05,7900.0,74.9399,74.9785,74.9321,74.9399,7900.0
2014-06-04 12:15:00,97.05,97.05,96.95,96.98,11400.0,74.9399,74.9399,74.8626,74.8858,11400.0
2014-06-04 12:20:00,96.93,96.93,96.86,96.89,8300.0,74.8472,74.8472,74.7931,74.8163,8300.0
2014-06-04 12:25:00,96.9,96.93,96.87,96.9,3300.0,74.824,74.8472,74.8009,74.824,3300.0
2014-06-04 12:30:00,96.87,96.92,96.86,96.92,4900.0,74.8009,74.8395,74.7931,74.8395,4900.0
2014-06-04 12:35:00,96.92,97.01,96.91,97.0,6100.0,74.8395,74.909,74.8317,74.9012,6100.0
2014-06-04 12:40:00,97.0,97.06,96.99,97.03,6000.0,74.9012,74.9476,74.8935,74.9244,6000.0
2014-06-04 12:45:00,97.01,97.1,97.01,97.04,5300.0,74.909,74.9785,74.909,74.9321,5300.0
2014-06-04 12:50:00,97.06,97.09,97.03,97.08,9900.0,74.9476,74.9707,74.9244,74.963,9900.0
2014-06-04 12:55:00,97.08,97.2,97.08,97.16,9300.0,74.963,75.0557,74.963,75.0248,9300.0
2014-06-04 13:00:00,97.14,97.18,97.12,97.13,7200.0,75.0093,75.0402,74.9939,75.0016,7200.0
2014-06-04 13:05:00,97.13,97.16,97.05,97.09,18100.0,75.0016,75.0248,74.9399,74.9707,18100.0
2014-06-04 13:10:00,97.04,97.09,97.02,97.06,10400.0,74.9321,74.9707,74.9167,74.9476,10400.0
2014-06-04 13:15:00,97.03,97.07,97.02,97.05,2300.0,74.9244,74.9553,74.9167,74.9399,2300.0
2014-06-04 13:20:00,97.05,97.11,97.0,97.1,6400.0,74.9399,74.9862,74.9012,74.9785,6400.0
2014-06-04 13:25:00,97.08,97.12,97.08,97.09,5400.0,74.963,74.9939,74.963,74.9707,5400.0
2014-06-04 13:30:00,97.08,97.09,96.99,97.0,9600.0,74.963,74.9707,74.8935,74.9012,9600.0
2014-06-04 13:35:00,96.97,96.98,96.93,96.93,5700.0,74.8781,74.8858,74.8472,74.8472,5700.0
2014-06-04 13:40:00,96.95,97.01,96.93,96.99,7300.0,74.8626,74.909,74.8472,74.8935,7300.0
2014-06-04 13:45:00,97.0,97.02,96.97,96.97,6900.0,74.9012,74.9167,74.8781,74.8781,6900.0
2014-06-04 13:50:00,96.97,97.0,96.97,96.98,6200.0,74.8781,74.9012,74.8781,74.8858,6200.0
2014-06-04 13:55:00,96.98,97.01,96.96,96.96,6800.0,74.8858,74.909,74.8704,74.8704,6800.0
2014-06-04 14:00:00,96.97,96.99,96.9,96.9,13300.0,74.8781,74.8935,74.824,74.824,13300.0
2014-06-04 14:05:00,96.9,96.9,96.87,96.89,6900.0,74.824,74.824,74.8009,74.8163,6900.0
2014-06-04 14:10:00,96.89,96.9,96.86,96.9,6000.0,74.8163,74.824,74.7931,74.824,6000.0
2014-06-04 14:15:00,96.88,96.93,96.88,96.91,8400.0,74.8086,74.8472,74.8086,74.8317,8400.0
2014-06-04 14:20:00,96.91,96.93,96.9,96.9,12600.0,74.8317,74.8472,74.824,74.824,12600.0
2014-06-04 14:25:00,96.91,96.93,96.9,96.93,5500.0,74.8317,74.8472,74.824,74.8472,5500.0
2014-06-04 14:30:00,96.93,96.96,96.92,96.95,11200.0,74.8472,74.8704,74.8395,74.8626,11200.0
2014-06-04 14:35:00,96.96,96.98,96.94,96.96,8100.0,74.8704,74.8858,74.8549,74.8704,8100.0
2014-06-04 14:40:00,96.99,96.99,96.96,96.99,7600.0,74.8935,74.8935,74.8704,74.8935,7600.0
2014-06-04 14:45:00,96.99,97.03,96.98,97.03,10800.0,74.8935,74.9244,74.8858,74.9244,10800.0
2014-06-04 14:50:00,97.04,97.09,97.04,97.07,5900.0,74.9321,74.9707,74.9321,74.9553,5900.0
2014-06-04 14:55:00,97.08,97.11,97.08,97.11,2500.0,74.963,74.9862,74.963,74.9862,2500.0
2014-06-04 15:00:00,97.11,97.16,97.11,97.16,6200.0,74.9862,75.0248,74.9862,75.0248,6200.0
2014-06-04 15:05:00,97.16,97.16,97.1,97.1,9600.0,75.0248,75.0248,74.9785,74.9785,9600.0
2014-06-04 15:10:00,97.11,97.16,97.11,97.15,6100.0,74.9862,75.0248,74.9862,75.0171,6100.0
2014-06-04 15:15:00,97.16,97.17,97.14,97.17,8100.0,75.0248,75.0325,75.0093,75.0325,8100.0
2014-06-04 15:20:00,97.17,97.18,97.14,97.17,5400.0,75.0325,75.0402,75.0093,75.0325,5400.0
2014-06-04 15:25:00,97.18,97.2,97.16,97.2,12100.0,75.0402,75.0557,75.0248,75.0557,12100.0
2014-06-04 15:30:00,97.21,97.21,97.16,97.16,6300.0,75.0634,75.0634,75.0248,75.0248,6300.0
2014-06-04 15:35:00,97.16,97.25,97.16,97.25,12500.0,75.0248,75.0943,75.0248,75.0943,12500.0
2014-06-04 15:40:00,97.25,97.38,97.25,97.37,19500.0,75.0943,75.1947,75.0943,75.187,19500.0
2014-06-04 15:45:00,97.38,97.44,97.35,97.43,25800.0,75.1947,75.241,75.1715,75.2333,25800.0
2014-06-04 15:50:00,97.43,97.47,97.4,97.46,42600.0,75.2333,75.2642,75.2101,75.2564,42600.0
2014-06-04 15:55:00,97.47,97.52,97.41,97.47,80800.0,75.2642,75.3028,75.2178,75.2642,80800.0
2014-06-05 09:30:00,97.39,97.4,97.01,97.34,11000.0,75.2024,75.2101,74.909,75.1638,11000.0
2014-06-05 09:35:00,97.32,97.42,97.15,97.18,4600.0,75.1483,75.2256,75.0171,75.0402,4600.0
2014-06-05 09:40:00,97.23,97.23,97.04,97.09,23900.0,75.0788,75.0788,74.9321,74.9707,23900.0
2014-06-05 09:45:00,97.08,97.1,96.9,96.9,6700.0,74.963,74.9785,74.824,74.824,6700.0
2014-06-05 09:50:00,96.9,96.92,96.75,96.75,10700.0,74.824,74.8395,74.7082,74.7082,10700.0
2014-06-05 09:55:00,96.66,96.92,96.66,96.92,7300.0,74.6387,74.8395,74.6387,74.8395,7300.0
2014-06-05 10:00:00,96.93,96.93,96.69,96.72,10200.0,74.8472,74.8472,74.6619,74.685,10200.0
2014-06-05 10:05:00,96.75,96.78,96.64,96.64,10700.0,74.7082,74.7314,74.6233,74.6233,10700.0
2014-06-05 10:10:00,96.67,96.71,96.61,96.68,11000.0,74.6464,74.6773,74.6001,74.6541,11000.0
2014-06-05 10:15:00,96.69,96.75,96.66,96.68,7000.0,74.6619,74.7082,74.6387,74.6541,7000.0
2014-06-05 10:20:00,96.69,96.79,96.66,96.7,10300.0,74.6619,74.7391,74.6387,74.6696,10300.0
2014-06-05 10:25:00,96.7,96.86,96.68,96.82,4600.0,74.6696,74.7931,74.6541,74.7623,4600.0
2014-06-05 10:30:00,96.84,96.87,96.79,96.83,9600.0,74.7777,74.8009,74.7391,74.77,9600.0
2014-06-05 10:35:00,96.83,96.86,96.78,96.84,27900.0,74.77,74.7931,74.7314,74.7777,27900.0
2014-06-05 10:40:00,96.86,96.96,96.85,96.95,9200.0,74.7931,74.8704,74.7854,74.8626,9200.0
2014-06-05 10:45:00,96.95,96.95,96.87,96.93,5100.0,74.8626,74.8626,74.8009,74.8472,5100.0
2014-06-05 10:50:00,96.93,96.95,96.91,96.92,6500.0,74.8472,74.8626,74.8317,74.8395,6500.0
2014-06-05 10:55:00,96.91,96.91,96.8,96.87,11300.0,74.8317,74.8317,74.7468,74.8009,11300.0
2014-06-05 11:00:00,96.86,96.86,96.8,96.8,6800.0,74.7931,74.7931,74.7468,74.7468,6800.0
2014-06-05 11:05:00,96.8,96.81,96.73,96.76,7300.0,74.7468,74.7545,74.6928,74.7159,7300.0
2014-06-05 11:10:00,96.74,96.79,96.72,96.76,7100.0,74.7005,74.7391,74.685,74.7159,7100.0
2014-06-05 11:15:00,96.76,96.79,96.67,96.67,8900.0,74.7159,74.7391,74.6464,74.6464,8900.0
2014-06-05 11:20:00,96.65,96.69,96.6,96.6,6300.0,74.631,74.6619,74.5924,74.5924,6300.0
2014-06-05 11:25:00,96.61,96.61,96.54,96.56,9300.0,74.6001,74.6001,74.546,74.5615,9300.0
2014-06-05 11:30:00,96.57,96.67,96.55,96.64,7800.0,74.5692,74.6464,74.5538,74.6233,7800.0
2014-06-05 11:35:00,96.64,96.65,96.57,96.64,5800.0,74.6233,74.631,74.5692,74.6233,5800.0
2014-06-05 11:40:00,96.66,96.68,96.64,96.65,2300.0,74.6387,74.6541,74.6233,74.631,2300.0
2014-06-05 11:45:00,96.67,96.76,96.63,96.69,4400.0,74.6464,74.7159,74.6155,74.6619,4400.0
2014-06-05 11:50:00,96.67,96.75,96.65,96.75,5600.0,74.6464,74.7082,74.631,74.7082,5600.0
2014-06-05 11:55:00,96.73,96.8,96.71,96.8,8000.0,74.6928,74.7468,74.6773,74.7468,8000.0
2014-06-05 12:00:00,96.8,96.83,96.78,96.81,4600.0,74.7468,74.77,74.7314,74.7545,4600.0
2014-06-05 12:05:00,96.81,96.81,96.75,96.76,2600.0,74.7545,74.7545,74.7082,74.7159,2600.0
2014-06-05 12:10:00,96.79,96.87,96.79,96.83,38800.0,74.7391,74.8009,74.7391,74.77,38800.0
2014-06-05 12:15:00,96.85,96.94,96.83,96.92,7000.0,74.7854,74.8549,74.77,74.8395,7000.0
2014-06-05 12:20:00,96.92,97.1,96.91,97.1,11300.0,74.8395,74.9785,74.8317,74.9785,11300.0
2014-06-05 12:25:00,97.11,97.15,97.1,97.15,9100.0,74.9862,75.0171,74.9785,75.0171,9100.0
2014-06-05 12:30:00,97.13,97.14,97.04,97.05,13000.0,75.0016,75.0093,74.9321,74.9399,13000.0
2014-06-05 12:35:00,97.05,97.18,97.05,97.14,7400.0,74.9399,75.0402,74.9399,75.0093,7400.0
2014-06-05 12:40:00,97.17,97.25,97.13,97.23,9300.0,75.0325,75.0943,75.0016,75.0788,9300.0
2014-06-05 12:45:00,97.24,97.31,97.22,97.23,13100.0,75.0866,75.1406,75.0711,75.0788,13100.0
2014-06-05 12:50:00,97.27,97.27,97.22,97.25,12300.0,75.1097,75.1097,75.0711,75.0943,12300.0
2014-06-05 12:55:00,97.24,97.26,97.17,97.17,7000.0,75.0866,75.102,75.0325,75.0325,7000.0
2014-06-05 13:00:00,97.19,97.2,97.13,97.16,20800.0,75.048,75.0557,75.0016,75.0248,20800.0
2014-06-05 13:05:00,97.18,97.18,97.14,97.17,1600.0,75.0402,75.0402,75.0093,75.0325,1600.0
2014-06-05 13:10:00,97.14,97.14,97.05,97.09,6300.0,75.0093,75.0093,74.9399,74.9707,6300.0
2014-06-05 13:15:00,97.07,97.2,97.07,97.2,9900.0,74.9553,75.0557,74.9553,75.0557,9900.0
2014-06-05 13:20:00,97.17,97.17,97.07,97.09,4400.0,75.0325,75.0325,74.9553,74.9707,4400.0
2014-06-05 13:25:00,97.09,97.09,97.02,97.06,10100.0,74.9707,74.9707,74.9167,74.9476,10100.0
2014-06-05 13:30:00,97.06,97.11,97.06,97.08,3600.0,74.9476,74.9862,74.9476,74.963,3600.0
2014-06-05 13:35:00,97.08,97.09,97.06,97.09,5800.0,74.963,74.9707,74.9476,74.9707,5800.0
2014-06-05 13:40:00,97.1,97.14,97.1,97.14,2700.0,74.9785,75.0093,74.9785,75.0093,2700.0
2014-06-05 13:45:00,97.13,97.14,97.05,97.06,6500.0,75.0016,75.0093,74.9399,74.9476,6500.0
2014-06-05 13:50:00,97.06,97.09,97.06,97.07,3400.0,74.9476,74.9707,74.9476,74.9553,3400.0
2014-06-05 13:55:00,97.08,97.15,97.05,97.14,11500.0,74.963,75.0171,74.9399,75.0093,11500.0
2014-06-05 14:00:00,97.14,97.15,97.09,97.1,3900.0,75.0093,75.0171,74.9707,74.9785,3900.0
2014-06-05 14:05:00,97.1,97.1,97.05,97.06,8700.0,74.9785,74.9785,74.9399,74.9476,8700.0
2014-06-05 14:10:00,97.09,97.1,97.06,97.1,5000.0,74.9707,74.9785,74.9476,74.9785,5000.0
2014-06-05 14:15:00,97.09,97.12,97.07,97.07,7500.0,74.9707,74.9939,74.9553,74.9553,7500.0
2014-06-05 14:20:00,97.09,97.14,97.07,97.12,6300.0,74.9707,75.0093,74.9553,74.9939,6300.0
2014-06-05 14:25:00,97.14,97.14,97.05,97.05,16900.0,75.0093,75.0093,74.9399,74.9399,16900.0
2014-06-05 14:30:00,97.06,97.13,97.06,97.09,4500.0,74.9476,75.0016,74.9476,74.9707,4500.0
2014-06-05 14:35:00,97.09,97.09,97.06,97.07,7600.0,74.9707,74.9707,74.9476,74.9553,7600.0
2014-06-05 14:40:00,97.06,97.09,97.05,97.08,20700.0,74.9476,74.9707,74.9399,74.963,20700.0
2014-06-05 14:45:00,97.08,97.11,97.08,97.09,5200.0,74.963,74.9862,74.963,74.9707,5200.0
2014-06-05 14:50:00,97.11,97.11,97.05,97.08,14700.0,74.9862,74.9862,74.9399,74.963,14700.0
2014-06-05 14:55:00,97.09,97.09,97.03,97.03,12700.0,74.9707,74.9707,74.9244,74.9244,12700.0
2014-06-05 15:00:00,97.04,97.05,96.99,96.99,8800.0,74.9321,74.9399,74.8935,74.8935,8800.0
2014-06-05 15:05:00,97.01,97.01,96.99,97.01,3600.0,74.909,74.909,74.8935,74.909,3600.0
2014-06-05 15:10:00,97.0,97.0,96.97,97.0,13800.0,74.9012,74.9012,74.8781,74.9012,13800.0
2014-06-05 15:15:00,97.0,97.05,97.0,97.02,11300.0,74.9012,74.9399,74.9012,74.9167,11300.0
2014-06-05 15:20:00,97.02,97.03,96.98,96.99,14900.0,74.9167,74.9244,74.8858,74.8935,14900.0
2014-06-05 15:25:00,96.99,97.02,96.98,97.02,9500.0,74.8935,74.9167,74.8858,74.9167,9500.0
2014-06-05 15:30:00,97.01,97.01,97.0,97.01,8100.0,74.909,74.909,74.9012,74.909,8100.0
2014-06-05 15:35:00,97.01,97.04,97.0,97.02,10100.0,74.909,74.9321,74.9012,74.9167,10100.0
2014-06-05 15:40:00,97.02,97.02,97.0,97.02,12600.0,74.9167,74.9167,74.9012,74.9167,12600.0
2014-06-05 15:45:00,97.01,97.04,96.98,97.01,32100.0,74.909,74.9321,74.8858,74.909,32100.0
2014-06-05 15:50:00,97.0,97.05,97.0,97.01,27500.0,74.9012,74.9399,74.9012,74.909,27500.0
2014-06-05 15:55:00,97.02,97.06,97.01,97.05,48000.0,74.9167,74.9476,74.909,74.9399,48000.0
2014-06-06 09:30:00,97.31,97.49,97.1,97.3,19400.0,75.1406,75.2796,74.9785,75.1329,19400.0
2014-06-06 09:35:00,97.32,97.34,97.13,97.2,7600.0,75.1483,75.1638,75.0016,75.0557,7600.0
2014-06-06 09:40:00,97.26,97.62,97.26,97.62,10900.0,75.102,75.38,75.102,75.38,10900.0
2014-06-06 09:45:00,97.62,97.63,97.5,97.59,6500.0,75.38,75.3877,75.2873,75.3568,6500.0
2014-06-06 09:50:00,97.59,97.59,97.55,97.56,2200.0,75.3568,75.3568,75.3259,75.3337,2200.0
2014-06-06 09:55:00,97.53,97.71,97.5,97.71,9100.0,75.3105,75.4495,75.2873,75.4495,9100.0
2014-06-06 10:00:00,97.7,97.71,97.59,97.63,5900.0,75.4418,75.4495,75.3568,75.3877,5900.0
2014-06-06 10:05:00,97.63,97.65,97.55,97.65,5800.0,75.3877,75.4032,75.3259,75.4032,5800.0
2014-06-06 10:10:00,97.65,97.71,97.6,97.71,11300.0,75.4032,75.4495,75.3646,75.4495,11300.0
2014-06-06 10:15:00,97.73,97.74,97.66,97.7,5800.0,75.4649,75.4727,75.4109,75.4418,5800.0
2014-06-06 10:20:00,97.7,97.76,97.6,97.62,17800.0,75.4418,75.4881,75.3646,75.38,17800.0
2014-06-06 10:25:00,97.59,97.64,97.47,97.47,18900.0,75.3568,75.3954,75.2642,75.2642,18900.0
2014-06-06 10:30:00,97.46,97.49,97.33,97.37,18900.0,75.2564,75.2796,75.1561,75.187,18900.0
2014-06-06 10:35:00,97.36,97.72,97.35,97.72,16300.0,75.1792,75.4572,75.1715,75.4572,16300.0
2014-06-06 10:40:00,97.72,97.88,97.72,97.83,15900.0,75.4572,75.5808,75.4572,75.5422,15900.0
2014-06-06 10:45:00,97.87,98.0,97.86,97.97,14200.0,75.573,75.6734,75.5653,75.6503,14200.0
2014-06-06 10:50:00,97.97,98.14,97.97,98.1,30400.0,75.6503,75.7815,75.6503,75.7506,30400.0
2014-06-06 10:55:00,98.12,98.24,98.1,98.17,13800.0,75.7661,75.8587,75.7506,75.8047,13800.0
2014-06-06 11:00:00,98.2,98.21,98.1,98.19,19200.0,75.8279,75.8356,75.7506,75.8201,19200.0
2014-06-06 11:05:00,98.15,98.16,98.1,98.14,6600.0,75.7892,75.797,75.7506,75.7815,6600.0
2014-06-06 11:10:00,98.16,98.17,98.12,98.12,6400.0,75.797,75.8047,75.7661,75.7661,6400.0
2014-06-06 11:15:00,98.14,98.24,98.13,98.21,10000.0,75.7815,75.8587,75.7738,75.8356,10000.0
2014-06-06 11:20:00,98.22,98.22,98.06,98.07,7800.0,75.8433,75.8433,75.7198,75.7275,7800.0
2014-06-06 11:25:00,98.05,98.09,98.04,98.09,2800.0,75.712,75.7429,75.7043,75.7429,2800.0
2014-06-06 11:30:00,98.09,98.13,98.02,98.06,9400.0,75.7429,75.7738,75.6889,75.7198,9400.0
2014-06-06 11:35:00,98.07,98.07,98.02,98.05,4900.0,75.7275,75.7275,75.6889,75.712,4900.0
2014-06-06 11:40:00,98.06,98.12,98.04,98.12,6100.0,75.7198,75.7661,75.7043,75.7661,6100.0
2014-06-06 11:45:00,98.14,98.22,98.14,98.2,6000.0,75.7815,75.8433,75.7815,75.8279,6000.0
2014-06-06 11:50:00,98.19,98.19,98.11,98.12,6200.0,75.8201,75.8201,75.7584,75.7661,6200.0
2014-06-06 11:55:00,98.12,98.14,98.06,98.14,6400.0,75.7661,75.7815,75.7198,75.7815,6400.0
2014-06-06 12:00:00,98.15,98.22,98.15,98.22,8000.0,75.7892,75.8433,75.7892,75.8433,8000.0
2014-06-06 12:05:00,98.22,98.22,98.11,98.16,5700.0,75.8433,75.8433,75.7584,75.797,5700.0
2014-06-06 12:10:00,98.16,98.17,98.11,98.12,5100.0,75.797,75.8047,75.7584,75.7661,5100.0
2014-06-06 12:15:00,98.12,98.24,98.12,98.18,9500.0,75.7661,75.8587,75.7661,75.8124,9500.0
2014-06-06 12:20:00,98.16,98.16,98.13,98.13,3500.0,75.797,75.797,75.7738,75.7738,3500.0
2014-06-06 12:25:00,98.14,98.19,98.13,98.16,5300.0,75.7815,75.8201,75.7738,75.797,5300.0
2014-06-06 12:30:00,98.17,98.18,98.16,98.16,6100.0,75.8047,75.8124,75.797,75.797,6100.0
2014-06-06 12:35:00,98.15,98.2,98.14,98.2,4000.0,75.7892,75.8279,75.7815,75.8279,4000.0
2014-06-06 12:40:00,98.21,98.26,98.2,98.22,8400.0,75.8356,75.8742,75.8279,75.8433,8400.0
2014-06-06 12:45:00,98.24,98.24,98.12,98.15,6200.0,75.8587,75.8587,75.7661,75.7892,6200.0
2014-06-06 12:50:00,98.15,98.15,98.01,98.07,12000.0,75.7892,75.7892,75.6811,75.7275,12000.0
2014-06-06 12:55:00,98.1,98.15,98.0,98.0,7900.0,75.7506,75.7892,75.6734,75.6734,7900.0
2014-06-06 13:00:00,98.0,98.05,97.97,98.05,11500.0,75.6734,75.712,75.6503,75.712,11500.0
2014-06-06 13:05:00,98.06,98.06,98.0,98.0,4500.0,75.7198,75.7198,75.6734,75.6734,4500.0
2014-06-06 13:10:00,98.0,98.0,97.9,97.92,12300.0,75.6734,75.6734,75.5962,75.6116,12300.0
2014-06-06 13:15:00,97.91,97.92,97.85,97.86,9300.0,75.6039,75.6116,75.5576,75.5653,9300.0
2014-06-06 13:20:00,97.88,97.97,97.85,97.96,8400.0,75.5808,75.6503,75.5576,75.6425,8400.0
2014-06-06 13:25:00,97.98,97.99,97.96,97.98,4700.0,75.658,75.6657,75.6425,75.658,4700.0
2014-06-06 13:30:00,97.98,98.07,97.98,98.03,5800.0,75.658,75.7275,75.658,75.6966,5800.0
2014-06-06 13:35:00,98.02,98.02,97.92,97.92,5800.0,75.6889,75.6889,75.6116,75.6116,5800.0
2014-06-06 13:40:00,97.9,97.91,97.85,97.85,7100.0,75.5962,75.6039,75.5576,75.5576,7100.0
2014-06-06 13:45:00,97.88,98.09,97.86,98.08,10900.0,75.5808,75.7429,75.5653,75.7352,10900.0
2014-06-06 13:50:00,98.07,98.1,98.07,98.1,5100.0,75.7275,75.7506,75.7275,75.7506,5100.0
2014-06-06 13:55:00,98.1,98.1,98.02,98.04,6300.0,75.7506,75.7506,75.6889,75.7043,6300.0
2014-06-06 14:00:00,98.06,98.06,97.97,97.97,7800.0,75.7198,75.7198,75.6503,75.6503,7800.0
2014-06-06 14:05:00,97.97,98.04,97.97,98.03,5300.0,75.6503,75.7043,75.6503,75.6966,5300.0
2014-06-06 14:10:00,98.03,98.06,98.03,98.05,4600.0,75.6966,75.7198,75.6966,75.712,4600.0
2014-06-06 14:15:00,98.06,98.08,98.0,98.0,7400.0,75.7198,75.7352,75.6734,75.6734,7400.0
2014-06-06 14:20:00,98.0,98.0,97.97,97.99,6700.0,75.6734,75.6734,75.6503,75.6657,6700.0
2014-06-06 14:25:00,97.99,97.99,97.95,97.95,2000.0,75.6657,75.6657,75.6348,75.6348,2000.0
2014-06-06 14:30:00,97.95,97.98,97.95,97.97,7200.0,75.6348,75.658,75.6348,75.6503,7200.0
2014-06-06 14:35:00,97.98,97.98,97.95,97.95,7300.0,75.658,75.658,75.6348,75.6348,7300.0
2014-06-06 14:40:00,97.96,97.98,97.95,97.97,7600.0,75.6425,75.658,75.6348,75.6503,7600.0
2014-06-06 14:45:00,97.97,97.98,97.96,97.98,6000.0,75.6503,75.658,75.6425,75.658,6000.0
2014-06-06 14:50:00,97.98,98.02,97.96,98.01,10000.0,75.658,75.6889,75.6425,75.6811,10000.0
2014-06-06 14:55:00,98.02,98.09,98.02,98.08,19800.0,75.6889,75.7429,75.6889,75.7352,19800.0
2014-06-06 15:00:00,98.09,98.09,98.0,98.05,11100.0,75.7429,75.7429,75.6734,75.712,11100.0
2014-06-06 15:05:00,98.05,98.1,98.04,98.07,11200.0,75.712,75.7506,75.7043,75.7275,11200.0
2014-06-06 15:10:00,98.08,98.09,98.06,98.07,16100.0,75.7352,75.7429,75.7198,75.7275,16100.0
2014-06-06 15:15:00,98.07,98.09,98.06,98.08,5100.0,75.7275,75.7429,75.7198,75.7352,5100.0
2014-06-06 15:20:00,98.08,98.08,98.02,98.03,15500.0,75.7352,75.7352,75.6889,75.6966,15500.0
2014-06-06 15:25:00,98.03,98.04,97.99,98.04,10900.0,75.6966,75.7043,75.6657,75.7043,10900.0
2014-06-06 15:30:00,98.06,98.08,98.01,98.02,6700.0,75.7198,75.7352,75.6811,75.6889,6700.0
2014-06-06 15:35:00,98.01,98.03,98.0,98.02,13700.0,75.6811,75.6966,75.6734,75.6889,13700.0
2014-06-06 15:40:00,98.02,98.07,98.02,98.03,10100.0,75.6889,75.7275,75.6889,75.6966,10100.0
2014-06-06 15:45:00,98.02,98.06,98.01,98.03,19000.0,75.6889,75.7198,75.6811,75.6966,19000.0
2014-06-06 15:50:00,98.03,98.08,98.03,98.04,16100.0,75.6966,75.7352,75.6966,75.7043,16100.0
2014-06-06 15:55:00,98.04,98.13,98.02,98.11,28900.0,75.7043,75.7738,75.6889,75.7584,28900.0
2014-06-09 09:30:00,98.05,98.12,97.86,98.12,22000.0,75.712,75.7661,75.5653,75.7661,22000.0
2014-06-09 09:35:00,98.08,98.35,98.08,98.21,9900.0,75.7352,75.9437,75.7352,75.8356,9900.0
2014-06-09 09:40:00,98.09,98.22,98.09,98.11,4300.0,75.7429,75.8433,75.7429,75.7584,4300.0
2014-06-09 09:45:00,98.1,98.55,98.06,98.47,13600.0,75.7506,76.0981,75.7198,76.0363,13600.0
2014-06-09 09:50:00,98.47,98.5,98.37,98.38,7200.0,76.0363,76.0595,75.9591,75.9668,7200.0
2014-06-09 09:55:00,98.33,98.33,98.25,98.27,1900.0,75.9282,75.9282,75.8665,75.8819,1900.0
2014-06-09 10:00:00,98.27,98.33,98.22,98.22,3300.0,75.8819,75.9282,75.8433,75.8433,3300.0
2014-06-09 10:05:00,98.21,98.22,98.16,98.18,2800.0,75.8356,75.8433,75.797,75.8124,2800.0
2014-06-09 10:10:00,98.13,98.18,98.04,98.04,3700.0,75.7738,75.8124,75.7043,75.7043,3700.0
2014-06-09 10:15:00,98.05,98.06,97.99,98.0,5100.0,75.712,75.7198,75.6657,75.6734,5100.0
2014-06-09 10:20:00,98.0,98.1,98.0,98.07,5500.0,75.6734,75.7506,75.6734,75.7275,5500.0
2014-06-09 10:25:00,98.1,98.14,98.08,98.13,4300.0,75.7506,75.7815,75.7352,75.7738,4300.0
2014-06-09 10:30:00,98.13,98.14,98.04,98.04,3700.0,75.7738,75.7815,75.7043,75.7043,3700.0
2014-06-09 10:35:00,98.03,98.08,98.02,98.06,2600.0,75.6966,75.7352,75.6889,75.7198,2600.0
2014-06-09 10:40:00,98.06,98.09,98.02,98.02,5700.0,75.7198,75.7429,75.6889,75.6889,5700.0
2014-06-09 10:45:00,98.02,98.04,97.98,98.03,6200.0,75.6889,75.7043,75.658,75.6966,6200.0
2014-06-09 10:50:00,98.02,98.04,97.99,97.99,2500.0,75.6889,75.7043,75.6657,75.6657,2500.0
2014-06-09 10:55:00,97.98,97.98,97.9,97.9,3500.0,75.658,75.658,75.5962,75.5962,3500.0
2014-06-09 11:00:00,97.91,97.91,97.87,97.88,2900.0,75.6039,75.6039,75.573,75.5808,2900.0
2014-06-09 11:05:00,97.84,97.84,97.82,97.82,800.0,75.5499,75.5499,75.5344,75.5344,800.0
2014-06-09 11:10:00,97.82,97.83,97.76,97.77,4900.0,75.5344,75.5422,75.4881,75.4958,4900.0
2014-06-09 11:15:00,97.75,97.86,97.7,97.85,9700.0,75.4804,75.5653,75.4418,75.5576,9700.0
2014-06-09 11:20:00,97.83,97.84,97.82,97.82,1100.0,75.5422,75.5499,75.5344,75.5344,1100.0
2014-06-09 11:25:00,97.78,97.81,97.78,97.81,1300.0,75.5035,75.5267,75.5035,75.5267,1300.0
2014-06-09 11:30:00,97.81,97.81,97.74,97.74,2900.0,75.5267,75.5267,75.4727,75.4727,2900.0
2014-06-09 11:35:00,97.74,97.79,97.74,97.78,2000.0,75.4727,75.5113,75.4727,75.5035,2000.0
2014-06-09 11:40:00,97.8,97.87,97.8,97.86,4500.0,75.519,75.573,75.519,75.5653,4500.0
2014-06-09 11:45:00,97.86,97.89,97.85,97.87,3500.0,75.5653,75.5885,75.5576,75.573,3500.0
2014-06-09 11:50:00,97.86,97.88,97.84,97.85,2000.0,75.5653,75.5808,75.5499,75.5576,2000.0
2014-06-09 11:55:00,97.86,97.87,97.8,97.81,2100.0,75.5653,75.573,75.519,75.5267,2100.0
2014-06-09 12:00:00,97.78,97.79,97.69,97.71,10100.0,75.5035,75.5113,75.434,75.4495,10100.0
2014-06-09 12:05:00,97.71,97.71,97.62,97.63,3000.0,75.4495,75.4495,75.38,75.3877,3000.0
2014-06-09 12:10:00,97.64,97.66,97.64,97.66,4400.0,75.3954,75.4109,75.3954,75.4109,4400.0
2014-06-09 12:15:00,97.67,97.68,97.62,97.63,5200.0,75.4186,75.4263,75.38,75.3877,5200.0
2014-06-09 12:20:00,97.63,97.64,97.61,97.61,1900.0,75.3877,75.3954,75.3723,75.3723,1900.0
2014-06-09 12:25:00,97.59,97.62,97.55,97.61,4000.0,75.3568,75.38,75.3259,75.3723,4000.0
2014-06-09 12:30:00,97.62,97.69,97.62,97.69,3500.0,75.38,75.434,75.38,75.434,3500.0
2014-06-09 12:35:00,97.71,97.71,97.68,97.68,800.0,75.4495,75.4495,75.4263,75.4263,800.0
2014-06-09 12:40:00,97.7,97.72,97.66,97.66,9800.0,75.4418,75.4572,75.4109,75.4109,9800.0
2014-06-09 12:45:00,97.65,97.65,97.59,97.63,11600.0,75.4032,75.4032,75.3568,75.3877,11600.0
2014-06-09 12:50:00,97.59,97.61,97.58,97.59,2600.0,75.3568,75.3723,75.3491,75.3568,2600.0
2014-06-09 12:55:00,97.58,97.58,97.51,97.52,4100.0,75.3491,75.3491,75.2951,75.3028,4100.0
2014-06-09 13:00:00,97.53,97.56,97.52,97.54,3600.0,75.3105,75.3337,75.3028,75.3182,3600.0
2014-06-09 13:05:00,97.55,97.55,97.42,97.47,6700.0,75.3259,75.3259,75.2256,75.2642,6700.0
2014-06-09 13:10:00,97.49,97.49,97.42,97.42,2300.0,75.2796,75.2796,75.2256,75.2256,2300.0
2014-06-09 13:15:00,97.42,97.43,97.38,97.43,5000.0,75.2256,75.2333,75.1947,75.2333,5000.0
2014-06-09 13:20:00,97.43,97.43,97.32,97.34,3200.0,75.2333,75.2333,75.1483,75.1638,3200.0
2014-06-09 13:25:00,97.36,97.37,97.34,97.34,4200.0,75.1792,75.187,75.1638,75.1638,4200.0
2014-06-09 13:30:00,97.34,97.34,97.26,97.26,4500.0,75.1638,75.1638,75.102,75.102,4500.0
2014-06-09 13:35:00,97.26,97.37,97.26,97.34,10300.0,75.102,75.187,75.102,75.1638,10300.0
2014-06-09 13:40:00,97.36,97.39,97.35,97.39,5700.0,75.1792,75.2024,75.1715,75.2024,5700.0
2014-06-09 13:45:00,97.37,97.37,97.32,97.33,2500.0,75.187,75.187,75.1483,75.1561,2500.0
2014-06-09 13:50:00,97.32,97.35,97.29,97.34,4400.0,75.1483,75.1715,75.1252,75.1638,4400.0
2014-06-09 13:55:00,97.34,97.36,97.33,97.33,1700.0,75.1638,75.1792,75.1561,75.1561,1700.0
2014-06-09 14:00:00,97.31,97.35,97.31,97.35,2800.0,75.1406,75.1715,75.1406,75.1715,2800.0
2014-06-09 14:05:00,97.34,97.34,97.24,97.27,6300.0,75.1638,75.1638,75.0866,75.1097,6300.0
2014-06-09 14:10:00,97.28,97.28,97.19,97.21,5400.0,75.1175,75.1175,75.048,75.0634,5400.0
2014-06-09 14:15:00,97.22,97.26,97.19,97.2,8100.0,75.0711,75.102,75.048,75.0557,8100.0
2014-06-09 14:20:00,97.2,97.26,97.17,97.25,5300.0,75.0557,75.102,75.0325,75.0943,5300.0
2014-06-09 14:25:00,97.22,97.25,97.21,97.21,3900.0,75.0711,75.0943,75.0634,75.0634,3900.0
2014-06-09 14:30:00,97.2,97.23,97.18,97.19,3400.0,75.0557,75.0788,75.0402,75.048,3400.0
2014-06-09 14:35:00,97.18,97.21,97.17,97.21,5100.0,75.0402,75.0634,75.0325,75.0634,5100.0
2014-06-09 14:40:00,97.22,97.23,97.2,97.21,4300.0,75.0711,75.0788,75.0557,75.0634,4300.0
2014-06-09 14:45:00,97.22,97.23,97.2,97.22,8000.0,75.0711,75.0788,75.0557,75.0711,8000.0
2014-06-09 14:50:00,97.23,97.26,97.22,97.23,3200.0,75.0788,75.102,75.0711,75.0788,3200.0
2014-06-09 14:55:00,97.24,97.24,97.21,97.21,4400.0,75.0866,75.0866,75.0634,75.0634,4400.0
2014-06-09 15:00:00,97.22,97.22,97.19,97.2,4700.0,75.0711,75.0711,75.048,75.0557,4700.0
2014-06-09 15:05:00,97.19,97.2,97.13,97.16,9300.0,75.048,75.0557,75.0016,75.0248,9300.0
2014-06-09 15:10:00,97.15,97.2,97.11,97.13,12900.0,75.0171,75.0557,74.9862,75.0016,12900.0
2014-06-09 15:15:00,97.14,97.19,97.13,97.19,9200.0,75.0093,75.048,75.0016,75.048,9200.0
2014-06-09 15:20:00,97.2,97.24,97.18,97.22,8200.0,75.0557,75.0866,75.0402,75.0711,8200.0
2014-06-09 15:25:00,97.23,97.28,97.21,97.26,8200.0,75.0788,75.1175,75.0634,75.102,8200.0
2014-06-09 15:30:00,97.25,97.25,97.18,97.19,10500.0,75.0943,75.0943,75.0402,75.048,10500.0
2014-06-09 15:35:00,97.18,97.18,97.11,97.12,11200.0,75.0402,75.0402,74.9862,74.9939,11200.0
2014-06-09 15:40:00,97.12,97.19,97.08,97.08,12300.0,74.9939,75.048,74.963,74.963,12300.0
2014-06-09 15:45:00,97.11,97.14,97.1,97.12,7400.0,74.9862,75.0093,74.9785,74.9939,7400.0
2014-06-09 15:50:00,97.13,97.18,97.12,97.17,18900.0,75.0016,75.0402,74.9939,75.0325,18900.0
2014-06-09 15:55:00,97.18,97.28,97.17,97.26,22000.0,75.0402,75.1175,75.0325,75.102,22000.0
2014-06-10 09:30:00,97.13,97.36,97.01,97.35,20500.0,75.0016,75.1792,74.909,75.1715,20500.0
2014-06-10 09:35:00,97.35,97.36,97.11,97.11,11600.0,75.1715,75.1792,74.9862,74.9862,11600.0
2014-06-10 09:40:00,97.13,97.2,97.06,97.1,3600.0,75.0016,75.0557,74.9476,74.9785,3600.0
2014-06-10 09:45:00,97.12,97.18,97.09,97.18,3200.0,74.9939,75.0402,74.9707,75.0402,3200.0
2014-06-10 09:50:00,97.2,97.33,97.2,97.3,8100.0,75.0557,75.1561,75.0557,75.1329,8100.0
2014-06-10 09:55:00,97.27,97.27,97.12,97.22,3800.0,75.1097,75.1097,74.9939,75.0711,3800.0
2014-06-10 10:00:00,97.23,97.26,97.1,97.1,6100.0,75.0788,75.102,74.9785,74.9785,6100.0
2014-06-10 10:05:00,97.08,97.18,97.05,97.15,6600.0,74.963,75.0402,74.9399,75.0171,6600.0
2014-06-10 10:10:00,97.15,97.27,97.11,97.23,6700.0,75.0171,75.1097,74.9862,75.0788,6700.0
2014-06-10 10:15:00,97.21,97.28,97.17,97.24,6900.0,75.0634,75.1175,75.0325,75.0866,6900.0
2014-06-10 10:20:00,97.2,97.21,97.14,97.21,5200.0,75.0557,75.0634,75.0093,75.0634,5200.0
2014-06-10 10:25:00,97.18,97.24,97.17,97.19,2700.0,75.0402,75.0866,75.0325,75.048,2700.0
2014-06-10 10:30:00,97.16,97.19,97.06,97.09,6800.0,75.0248,75.048,74.9476,74.9707,6800.0
2014-06-10 10:35:00,97.11,97.19,97.11,97.16,6300.0,74.9862,75.048,74.9862,75.0248,6300.0
2014-06-10 10:40:00,97.14,97.19,97.13,97.19,3700.0,75.0093,75.048,75.0016,75.048,3700.0
2014-06-10 10:45:00,97.15,97.23,97.14,97.21,5200.0,75.0171,75.0788,75.0093,75.0634,5200.0
2014-06-10 10:50:00,97.21,97.27,97.2,97.25,6500.0,75.0634,75.1097,75.0557,75.0943,6500.0
2014-06-10 10:55:00,97.24,97.27,97.2,97.24,3000.0,75.0866,75.1097,75.0557,75.0866,3000.0
2014-06-10 11:00:00,97.28,97.28,97.17,97.21,6600.0,75.1175,75.1175,75.0325,75.0634,6600.0
2014-06-10 11:05:00,97.2,97.22,97.17,97.17,3700.0,75.0557,75.0711,75.0325,75.0325,3700.0
2014-06-10 11:10:00,97.16,97.19,97.13,97.18,5800.0,75.0248,75.048,75.0016,75.0402,5800.0
2014-06-10 11:15:00,97.17,97.18,97.13,97.17,4200.0,75.0325,75.0402,75.0016,75.0325,4200.0
2014-06-10 11:20:00,97.16,97.24,97.15,97.24,6900.0,75.0248,75.0866,75.0171,75.0866,6900.0
2014-06-10 11:25:00,97.22,97.24,97.18,97.21,4700.0,75.0711,75.0866,75.0402,75.0634,4700.0
2014-06-10 11:30:00,97.22,97.22,97.17,97.2,3600.0,75.0711,75.0711,75.0325,75.0557,3600.0
2014-06-10 11:35:00,97.21,97.21,97.14,97.2,5800.0,75.0634,75.0634,75.0093,75.0557,5800.0
2014-06-10 11:40:00,97.19,97.25,97.14,97.24,5200.0,75.048,75.0943,75.0093,75.0866,5200.0
2014-06-10 11:45:00,97.23,97.23,97.18,97.2,4300.0,75.0788,75.0788,75.0402,75.0557,4300.0
2014-06-10 11:50:00,97.17,97.2,97.13,97.16,4800.0,75.0325,75.0557,75.0016,75.0248,4800.0
2014-06-10 11:55:00,97.16,97.18,97.14,97.15,3000.0,75.0248,75.0402,75.0093,75.0171,3000.0
2014-06-10 12:00:00,97.15,97.15,97.03,97.04,6700.0,75.0171,75.0171,74.9244,74.9321,6700.0
2014-06-10 12:05:00,97.03,97.1,97.01,97.04,3800.0,74.9244,74.9785,74.909,74.9321,3800.0
2014-06-10 12:10:00,97.05,97.07,97.01,97.06,4100.0,74.9399,74.9553,74.909,74.9476,4100.0
2014-06-10 12:15:00,97.03,97.04,97.01,97.01,4000.0,74.9244,74.9321,74.909,74.909,4000.0
2014-06-10 12:20:00,97.0,97.03,97.0,97.0,5300.0,74.9012,74.9244,74.9012,74.9012,5300.0
2014-06-10 12:25:00,96.99,97.03,96.99,97.02,2200.0,74.8935,74.9244,74.8935,74.9167,2200.0
2014-06-10 12:30:00,97.02,97.03,96.99,96.99,4200.0,74.9167,74.9244,74.8935,74.8935,4200.0
2014-06-10 12:35:00,96.99,97.0,96.92,96.97,7000.0,74.8935,74.9012,74.8395,74.8781,7000.0
2014-06-10 12:40:00,96.96,97.03,96.96,97.03,3000.0,74.8704,74.9244,74.8704,74.9244,3000.0
2014-06-10 12:45:00,97.01,97.04,97.0,97.01,6000.0,74.909,74.9321,74.9012,74.909,6000.0
2014-06-10 12:50:00,97.01,97.06,96.97,97.06,6700.0,74.909,74.9476,74.8781,74.9476,6700.0
2014-06-10 12:55:00,97.06,97.06,96.95,96.95,3700.0,74.9476,74.9476,74.8626,74.8626,3700.0
2014-06-10 13:00:00,96.94,96.94,96.88,96.88,3300.0,74.8549,74.8549,74.8086,74.8086,3300.0
2014-06-10 13:05:00,96.89,96.89,96.83,96.84,4600.0,74.8163,74.8163,74.77,74.7777,4600.0
2014-06-10 13:10:00,96.85,96.86,96.79,96.79,3400.0,74.7854,74.7931,74.7391,74.7391,3400.0
2014-06-10 13:15:00,96.8,96.8,96.76,96.76,2200.0,74.7468,74.7468,74.7159,74.7159,2200.0
2014-06-10 13:20:00,96.75,96.79,96.74,96.76,3100.0,74.7082,74.7391,74.7005,74.7159,3100.0
2014-06-10 13:25:00,96.76,96.78,96.74,96.77,3600.0,74.7159,74.7314,74.7005,74.7236,3600.0
2014-06-10 13:30:00,96.78,96.84,96.78,96.79,1900.0,74.7314,74.7777,74.7314,74.7391,1900.0
2014-06-10 13:35:00,96.79,96.81,96.77,96.8,3200.0,74.7391,74.7545,74.7236,74.7468,3200.0
2014-06-10 13:40:00,96.81,96.85,96.81,96.82,2300.0,74.7545,74.7854,74.7545,74.7623,2300.0
2014-06-10 13:45:00,96.81,96.84,96.81,96.84,3200.0,74.7545,74.7777,74.7545,74.7777,3200.0
2014-06-10 13:50:00,96.85,96.92,96.85,96.92,5700.0,74.7854,74.8395,74.7854,74.8395,5700.0
2014-06-10 13:55:00,96.92,96.95,96.91,96.92,6600.0,74.8395,74.8626,74.8317,74.8395,6600.0
2014-06-10 14:00:00,96.9,97.05,96.89,97.05,5300.0,74.824,74.9399,74.8163,74.9399,5300.0
2014-06-10 14:05:00,97.05,97.05,96.97,96.98,8900.0,74.9399,74.9399,74.8781,74.8858,8900.0
2014-06-10 14:10:00,96.98,97.0,96.94,96.95,2300.0,74.8858,74.9012,74.8549,74.8626,2300.0
2014-06-10 14:15:00,96.96,97.02,96.96,97.02,8700.0,74.8704,74.9167,74.8704,74.9167,8700.0
2014-06-10 14:20:00,97.05,97.08,97.04,97.04,4100.0,74.9399,74.963,74.9321,74.9321,4100.0
2014-06-10 14:25:00,97.04,97.06,96.98,96.98,3200.0,74.9321,74.9476,74.8858,74.8858,3200.0
2014-06-10 14:30:00,96.98,97.01,96.94,96.94,4500.0,74.8858,74.909,74.8549,74.8549,4500.0
2014-06-10 14:35:00,96.95,96.95,96.87,96.87,5800.0,74.8626,74.8626,74.8009,74.8009,5800.0
2014-06-10 14:40:00,96.88,96.88,96.85,96.85,4500.0,74.8086,74.8086,74.7854,74.7854,4500.0
2014-06-10 14:45:00,96.87,96.88,96.84,96.84,2900.0,74.8009,74.8086,74.7777,74.7777,2900.0
2014-06-10 14:50:00,96.84,96.86,96.81,96.81,4600.0,74.7777,74.7931,74.7545,74.7545,4600.0
2014-06-10 14:55:00,96.8,96.86,96.8,96.86,7000.0,74.7468,74.7931,74.7468,74.7931,7000.0
2014-06-10 15:00:00,96.85,96.97,96.85,96.97,6600.0,74.7854,74.8781,74.7854,74.8781,6600.0
2014-06-10 15:05:00,96.95,96.96,96.91,96.91,5500.0,74.8626,74.8704,74.8317,74.8317,5500.0
2014-06-10 15:10:00,96.89,96.92,96.88,96.9,10000.0,74.8163,74.8395,74.8086,74.824,10000.0
2014-06-10 15:15:00,96.88,96.98,96.88,96.97,26300.0,74.8086,74.8858,74.8086,74.8781,26300.0
2014-06-10 15:20:00,96.97,96.97,96.92,96.95,7200.0,74.8781,74.8781,74.8395,74.8626,7200.0
2014-06-10 15:25:00,96.95,96.95,96.87,96.88,9700.0,74.8626,74.8626,74.8009,74.8086,9700.0
2014-06-10 15:30:00,96.88,96.95,96.88,96.92,7800.0,74.8086,74.8626,74.8086,74.8395,7800.0
2014-06-10 15:35:00,96.9,96.92,96.87,96.87,17300.0,74.824,74.8395,74.8009,74.8009,17300.0
2014-06-10 15:40:00,96.86,96.88,96.85,96.86,7400.0,74.7931,74.8086,74.7854,74.7931,7400.0
2014-06-10 15:45:00,96.86,96.9,96.83,96.89,19800.0,74.7931,74.824,74.77,74.8163,19800.0
2014-06-10 15:50:00,96.9,96.95,96.89,96.94,14700.0,74.824,74.8626,74.8163,74.8549,14700.0
2014-06-10 15:55:00,96.94,97.06,96.9,97.04,63200.0,74.8549,74.9476,74.824,74.9321,63200.0
2014-06-11 09:30:00,97.0,97.0,96.79,96.79,9900.0,74.9012,74.9012,74.7391,74.7391,9900.0
2014-06-11 09:35:00,96.93,96.97,96.75,96.75,11000.0,74.8472,74.8781,74.7082,74.7082,11000.0
2014-06-11 09:40:00,96.76,96.83,96.63,96.63,11900.0,74.7159,74.77,74.6155,74.6155,11900.0
2014-06-11 09:45:00,96.66,96.72,96.61,96.64,5200.0,74.6387,74.685,74.6001,74.6233,5200.0
2014-06-11 09:50:00,96.66,96.67,96.61,96.67,3000.0,74.6387,74.6464,74.6001,74.6464,3000.0
2014-06-11 09:55:00,96.65,96.68,96.62,96.65,2700.0,74.631,74.6541,74.6078,74.631,2700.0
2014-06-11 10:00:00,96.64,96.7,96.64,96.7,2900.0,74.6233,74.6696,74.6233,74.6696,2900.0
2014-06-11 10:05:00,96.69,96.76,96.68,96.73,5100.0,74.6619,74.7159,74.6541,74.6928,5100.0
2014-06-11 10:10:00,96.74,96.77,96.67,96.67,6300.0,74.7005,74.7236,74.6464,74.6464,6300.0
2014-06-11 10:15:00,96.67,96.67,96.5,96.51,5900.0,74.6464,74.6464,74.5152,74.5229,5900.0
2014-06-11 10:20:00,96.5,96.52,96.45,96.52,7000.0,74.5152,74.5306,74.4765,74.5306,7000.0
2014-06-11 10:25:00,96.51,96.51,96.38,96.43,5700.0,74.5229,74.5229,74.4225,74.4611,5700.0
2014-06-11 10:30:00,96.44,96.44,96.36,96.43,6200.0,74.4688,74.4688,74.4071,74.4611,6200.0
2014-06-11 10:35:00,96.43,96.43,96.32,96.39,8800.0,74.4611,74.4611,74.3762,74.4302,8800.0
2014-06-11 10:40:00,96.4,96.51,96.4,96.51,3700.0,74.4379,74.5229,74.4379,74.5229,3700.0
2014-06-11 10:45:00,96.5,96.55,96.49,96.55,5000.0,74.5152,74.5538,74.5074,74.5538,5000.0
2014-06-11 10:50:00,96.54,96.55,96.48,96.52,5900.0,74.546,74.5538,74.4997,74.5306,5900.0
2014-06-11 10:55:00,96.54,96.64,96.53,96.64,3300.0,74.546,74.6233,74.5383,74.6233,3300.0
2014-06-11 11:00:00,96.62,96.68,96.62,96.67,11000.0,74.6078,74.6541,74.6078,74.6464,11000.0
2014-06-11 11:05:00,96.67,96.88,96.66,96.84,39800.0,74.6464,74.8086,74.6387,74.7777,39800.0
2014-06-11 11:10:00,96.85,96.94,96.85,96.92,8400.0,74.7854,74.8549,74.7854,74.8395,8400.0
2014-06-11 11:15:00,96.92,96.92,96.88,96.9,5800.0,74.8395,74.8395,74.8086,74.824,5800.0
2014-06-11 11:20:00,96.9,96.9,96.85,96.87,2300.0,74.824,74.824,74.7854,74.8009,2300.0
2014-06-11 11:25:00,96.85,96.86,96.8,96.8,4500.0,74.7854,74.7931,74.7468,74.7468,4500.0
2014-06-11 11:30:00,96.81,96.81,96.75,96.76,2900.0,74.7545,74.7545,74.7082,74.7159,2900.0
2014-06-11 11:35:00,96.74,96.76,96.7,96.75,48900.0,74.7005,74.7159,74.6696,74.7082,48900.0
2014-06-11 11:40:00,96.75,96.77,96.75,96.76,1900.0,74.7082,74.7236,74.7082,74.7159,1900.0
2014-06-11 11:45:00,96.76,96.83,96.76,96.82,5600.0,74.7159,74.77,74.7159,74.7623,5600.0
2014-06-11 11:50:00,96.82,96.84,96.81,96.84,3000.0,74.7623,74.7777,74.7545,74.7777,3000.0
2014-06-11 11:55:00,96.85,96.9,96.84,96.9,3500.0,74.7854,74.824,74.7777,74.824,3500.0
2014-06-11 12:00:00,96.91,96.92,96.88,96.89,8500.0,74.8317,74.8395,74.8086,74.8163,8500.0
2014-06-11 12:05:00,96.88,96.96,96.88,96.95,7500.0,74.8086,74.8704,74.8086,74.8626,7500.0
2014-06-11 12:10:00,96.96,96.98,96.95,96.98,4500.0,74.8704,74.8858,74.8626,74.8858,4500.0
2014-06-11 12:15:00,96.98,97.02,96.97,97.02,3500.0,74.8858,74.9167,74.8781,74.9167,3500.0
2014-06-11 12:20:00,97.02,97.08,97.01,97.08,4400.0,74.9167,74.963,74.909,74.963,4400.0
2014-06-11 12:25:00,97.07,97.09,97.04,97.06,6200.0,74.9553,74.9707,74.9321,74.9476,6200.0
2014-06-11 12:30:00,97.06,97.06,96.98,96.99,17800.0,74.9476,74.9476,74.8858,74.8935,17800.0
2014-06-11 12:35:00,96.98,97.02,96.97,96.99,8600.0,74.8858,74.9167,74.8781,74.8935,8600.0
2014-06-11 12:40:00,97.0,97.02,96.99,97.02,4600.0,74.9012,74.9167,74.8935,74.9167,4600.0
2014-06-11 12:45:00,97.02,97.04,97.01,97.01,5100.0,74.9167,74.9321,74.909,74.909,5100.0
2014-06-11 12:50:00,97.01,97.01,97.0,97.01,1800.0,74.909,74.909,74.9012,74.909,1800.0
2014-06-11 12:55:00,97.01,97.01,96.95,96.95,5300.0,74.909,74.909,74.8626,74.8626,5300.0
2014-06-11 13:00:00,96.95,96.95,96.89,96.89,6100.0,74.8626,74.8626,74.8163,74.8163,6100.0
2014-06-11 13:05:00,96.88,96.9,96.87,96.87,4100.0,74.8086,74.824,74.8009,74.8009,4100.0
2014-06-11 13:10:00,96.88,96.9,96.87,96.9,3400.0,74.8086,74.824,74.8009,74.824,3400.0
2014-06-11 13:15:00,96.91,96.92,96.88,96.9,2400.0,74.8317,74.8395,74.8086,74.824,2400.0
2014-06-11 13:20:00,96.91,96.93,96.9,96.91,3300.0,74.8317,74.8472,74.824,74.8317,3300.0
2014-06-11 13:25:00,96.91,96.91,96.9,96.91,4000.0,74.8317,74.8317,74.824,74.8317,4000.0
2014-06-11 13:30:00,96.91,96.91,96.83,96.87,10300.0,74.8317,74.8317,74.77,74.8009,10300.0
2014-06-11 13:35:00,96.87,96.87,96.81,96.81,2800.0,74.8009,74.8009,74.7545,74.7545,2800.0
2014-06-11 13:40:00,96.81,96.81,96.76,96.76,1100.0,74.7545,74.7545,74.7159,74.7159,1100.0
2014-06-11 13:45:00,96.78,96.81,96.77,96.78,6400.0,74.7314,74.7545,74.7236,74.7314,6400.0
2014-06-11 13:50:00,96.77,96.78,96.73,96.75,7200.0,74.7236,74.7314,74.6928,74.7082,7200.0
2014-06-11 13:55:00,96.74,96.75,96.69,96.7,3900.0,74.7005,74.7082,74.6619,74.6696,3900.0
2014-06-11 14:00:00,96.67,96.7,96.67,96.69,5700.0,74.6464,74.6696,74.6464,74.6619,5700.0
2014-06-11 14:05:00,96.68,96.72,96.66,96.72,7500.0,74.6541,74.685,74.6387,74.685,7500.0
2014-06-11 14:10:00,96.72,96.75,96.69,96.73,6700.0,74.685,74.7082,74.6619,74.6928,6700.0
2014-06-11 14:15:00,96.72,96.77,96.72,96.77,6800.0,74.685,74.7236,74.685,74.7236,6800.0
2014-06-11 14:20:00,96.77,96.77,96.68,96.68,2400.0,74.7236,74.7236,74.6541,74.6541,2400.0
2014-06-11 14:25:00,96.69,96.75,96.67,96.73,3400.0,74.6619,74.7082,74.6464,74.6928,3400.0
2014-06-11 14:30:00,96.74,96.75,96.72,96.75,6300.0,74.7005,74.7082,74.685,74.7082,6300.0
2014-06-11 14:35:00,96.75,96.76,96.75,96.76,3300.0,74.7082,74.7159,74.7082,74.7159,3300.0
2014-06-11 14:40:00,96.76,96.76,96.73,96.73,3700.0,74.7159,74.7159,74.6928,74.6928,3700.0
2014-06-11 14:45:00,96.74,96.84,96.74,96.84,8100.0,74.7005,74.7777,74.7005,74.7777,8100.0
2014-06-11 14:50:00,96.84,96.84,96.76,96.77,5400.0,74.7777,74.7777,74.7159,74.7236,5400.0
2014-06-11 14:55:00,96.78,96.78,96.74,96.75,3500.0,74.7314,74.7314,74.7005,74.7082,3500.0
2014-06-11 15:00:00,96.75,96.79,96.75,96.76,5000.0,74.7082,74.7391,74.7082,74.7159,5000.0
2014-06-11 15:05:00,96.76,96.82,96.76,96.82,4400.0,74.7159,74.7623,74.7159,74.7623,4400.0
2014-06-11 15:10:00,96.82,96.86,96.81,96.83,9000.0,74.7623,74.7931,74.7545,74.77,9000.0
2014-06-11 15:15:00,96.83,96.86,96.83,96.86,3700.0,74.77,74.7931,74.77,74.7931,3700.0
2014-06-11 15:20:00,96.86,96.92,96.85,96.88,5100.0,74.7931,74.8395,74.7854,74.8086,5100.0
2014-06-11 15:25:00,96.89,96.94,96.89,96.94,5300.0,74.8163,74.8549,74.8163,74.8549,5300.0
2014-06-11 15:30:00,96.94,97.0,96.94,96.97,14100.0,74.8549,74.9012,74.8549,74.8781,14100.0
2014-06-11 15:35:00,96.98,97.0,96.9,96.95,10700.0,74.8858,74.9012,74.824,74.8626,10700.0
2014-06-11 15:40:00,96.95,96.96,96.92,96.94,8300.0,74.8626,74.8704,74.8395,74.8549,8300.0
2014-06-11 15:45:00,96.92,97.01,96.92,97.01,15400.0,74.8395,74.909,74.8395,74.909,15400.0
2014-06-11 15:50:00,97.0,97.01,96.92,96.99,18100.0,74.9012,74.909,74.8395,74.8935,18100.0
2014-06-11 15:55:00,96.98,96.98,96.9,96.95,27600.0,74.8858,74.8858,74.824,74.8626,27600.0
2014-06-12 09:30:00,96.9,96.99,96.78,96.95,8100.0,74.824,74.8935,74.7314,74.8626,8100.0
2014-06-12 09:35:00,96.97,96.97,96.68,96.7,6000.0,74.8781,74.8781,74.6541,74.6696,6000.0
2014-06-12 09:40:00,96.7,96.7,96.51,96.68,3100.0,74.6696,74.6696,74.5229,74.6541,3100.0
2014-06-12 09:45:00,96.68,96.72,96.63,96.64,4700.0,74.6541,74.685,74.6155,74.6233,4700.0
2014-06-12 09:50:00,96.63,96.64,96.52,96.53,5400.0,74.6155,74.6233,74.5306,74.5383,5400.0
2014-06-12 09:55:00,96.54,96.54,96.49,96.53,4700.0,74.546,74.546,74.5074,74.5383,4700.0
2014-06-12 10:00:00,96.51,96.56,96.51,96.55,5000.0,74.5229,74.5615,74.5229,74.5538,5000.0
2014-06-12 10:05:00,96.54,96.56,96.48,96.5,3400.0,74.546,74.5615,74.4997,74.5152,3400.0
2014-06-12 10:10:00,96.5,96.61,96.47,96.59,4600.0,74.5152,74.6001,74.492,74.5847,4600.0
2014-06-12 10:15:00,96.6,96.62,96.51,96.62,3700.0,74.5924,74.6078,74.5229,74.6078,3700.0
2014-06-12 10:20:00,96.58,96.61,96.56,96.61,2200.0,74.5769,74.6001,74.5615,74.6001,2200.0
2014-06-12 10:25:00,96.6,96.6,96.53,96.53,4900.0,74.5924,74.5924,74.5383,74.5383,4900.0
2014-06-12 10:30:00,96.54,96.54,96.5,96.5,2700.0,74.546,74.546,74.5152,74.5152,2700.0
2014-06-12 10:35:00,96.51,96.53,96.45,96.45,9900.0,74.5229,74.5383,74.4765,74.4765,9900.0
2014-06-12 10:40:00,96.44,96.45,96.37,96.4,2000.0,74.4688,74.4765,74.4148,74.4379,2000.0
2014-06-12 10:45:00,96.4,96.42,96.38,96.42,1800.0,74.4379,74.4534,74.4225,74.4534,1800.0
2014-06-12 10:50:00,96.38,96.55,96.38,96.5,8200.0,74.4225,74.5538,74.4225,74.5152,8200.0
2014-06-12 10:55:00,96.5,96.57,96.48,96.56,5500.0,74.5152,74.5692,74.4997,74.5615,5500.0
2014-06-12 11:00:00,96.55,96.65,96.52,96.65,11800.0,74.5538,74.631,74.5306,74.631,11800.0
2014-06-12 11:05:00,96.65,96.75,96.63,96.75,5200.0,74.631,74.7082,74.6155,74.7082,5200.0
2014-06-12 11:10:00,96.75,96.78,96.75,96.76,3200.0,74.7082,74.7314,74.7082,74.7159,3200.0
2014-06-12 11:15:00,96.77,96.79,96.74,96.74,4700.0,74.7236,74.7391,74.7005,74.7005,4700.0
2014-06-12 11:20:00,96.73,96.73,96.66,96.67,5400.0,74.6928,74.6928,74.6387,74.6464,5400.0
2014-06-12 11:25:00,96.66,96.73,96.66,96.72,5600.0,74.6387,74.6928,74.6387,74.685,5600.0
2014-06-12 11:30:00,96.73,96.77,96.72,96.76,5500.0,74.6928,74.7236,74.685,74.7159,5500.0
2014-06-12 11:35:00,96.75,96.76,96.73,96.74,3800.0,74.7082,74.7159,74.6928,74.7005,3800.0
2014-06-12 11:40:00,96.74,96.76,96.73,96.75,5600.0,74.7005,74.7159,74.6928,74.7082,5600.0
2014-06-12 11:45:00,96.73,96.74,96.72,96.74,2000.0,74.6928,74.7005,74.685,74.7005,2000.0
2014-06-12 11:50:00,96.72,96.74,96.66,96.66,3700.0,74.685,74.7005,74.6387,74.6387,3700.0
2014-06-12 11:55:00,96.65,96.65,96.62,96.63,2800.0,74.631,74.631,74.6078,74.6155,2800.0
2014-06-12 12:00:00,96.65,96.66,96.59,96.59,6700.0,74.631,74.6387,74.5847,74.5847,6700.0
2014-06-12 12:05:00,96.58,96.65,96.58,96.64,3800.0,74.5769,74.631,74.5769,74.6233,3800.0
2014-06-12 12:10:00,96.65,96.65,96.62,96.62,1500.0,74.631,74.631,74.6078,74.6078,1500.0
2014-06-12 12:15:00,96.64,96.66,96.62,96.64,4000.0,74.6233,74.6387,74.6078,74.6233,4000.0
2014-06-12 12:20:00,96.64,96.65,96.62,96.62,1000.0,74.6233,74.631,74.6078,74.6078,1000.0
2014-06-12 12:25:00,96.65,96.68,96.65,96.67,2400.0,74.631,74.6541,74.631,74.6464,2400.0
2014-06-12 12:30:00,96.64,96.68,96.64,96.67,1800.0,74.6233,74.6541,74.6233,74.6464,1800.0
2014-06-12 12:35:00,96.68,96.68,96.63,96.63,3400.0,74.6541,74.6541,74.6155,74.6155,3400.0
2014-06-12 12:40:00,96.63,96.63,96.55,96.55,1700.0,74.6155,74.6155,74.5538,74.5538,1700.0
2014-06-12 12:45:00,96.55,96.55,96.5,96.53,29300.0,74.5538,74.5538,74.5152,74.5383,29300.0
2014-06-12 12:50:00,96.53,96.57,96.51,96.57,11100.0,74.5383,74.5692,74.5229,74.5692,11100.0
2014-06-12 12:55:00,96.56,96.66,96.56,96.65,4800.0,74.5615,74.6387,74.5615,74.631,4800.0
2014-06-12 13:00:00,96.66,96.67,96.64,96.65,4100.0,74.6387,74.6464,74.6233,74.631,4100.0
2014-06-12 13:05:00,96.66,96.69,96.64,96.67,2800.0,74.6387,74.6619,74.6233,74.6464,2800.0
2014-06-12 13:10:00,96.67,96.68,96.66,96.66,2700.0,74.6464,74.6541,74.6387,74.6387,2700.0
2014-06-12 13:15:00,96.66,96.68,96.65,96.66,3400.0,74.6387,74.6541,74.631,74.6387,3400.0
2014-06-12 13:20:00,96.66,96.67,96.64,96.65,700.0,74.6387,74.6464,74.6233,74.631,700.0
2014-06-12 13:25:00,96.64,96.66,96.61,96.63,3500.0,74.6233,74.6387,74.6001,74.6155,3500.0
2014-06-12 13:30:00,96.61,96.64,96.59,96.64,4600.0,74.6001,74.6233,74.5847,74.6233,4600.0
2014-06-12 13:35:00,96.63,96.63,96.61,96.62,3100.0,74.6155,74.6155,74.6001,74.6078,3100.0
2014-06-12 13:40:00,96.61,96.66,96.61,96.66,7100.0,74.6001,74.6387,74.6001,74.6387,7100.0
2014-06-12 13:45:00,96.66,96.66,96.59,96.63,8100.0,74.6387,74.6387,74.5847,74.6155,8100.0
2014-06-12 13:50:00,96.64,96.64,96.56,96.56,5100.0,74.6233,74.6233,74.5615,74.5615,5100.0
2014-06-12 13:55:00,96.54,96.57,96.5,96.52,4600.0,74.546,74.5692,74.5152,74.5306,4600.0
2014-06-12 14:00:00,96.53,96.62,96.51,96.62,6600.0,74.5383,74.6078,74.5229,74.6078,6600.0
2014-06-12 14:05:00,96.61,96.69,96.6,96.67,4400.0,74.6001,74.6619,74.5924,74.6464,4400.0
2014-06-12 14:10:00,96.67,96.7,96.67,96.7,7400.0,74.6464,74.6696,74.6464,74.6696,7400.0
2014-06-12 14:15:00,96.7,96.78,96.7,96.78,3700.0,74.6696,74.7314,74.6696,74.7314,3700.0
2014-06-12 14:20:00,96.78,96.81,96.77,96.8,9300.0,74.7314,74.7545,74.7236,74.7468,9300.0
2014-06-12 14:25:00,96.8,96.8,96.76,96.78,4200.0,74.7468,74.7468,74.7159,74.7314,4200.0
2014-06-12 14:30:00,96.76,96.78,96.71,96.75,7500.0,74.7159,74.7314,74.6773,74.7082,7500.0
2014-06-12 14:35:00,96.75,96.75,96.72,96.74,3500.0,74.7082,74.7082,74.685,74.7005,3500.0
2014-06-12 14:40:00,96.74,96.78,96.74,96.76,3500.0,74.7005,74.7314,74.7005,74.7159,3500.0
2014-06-12 14:45:00,96.78,96.8,96.76,96.79,5400.0,74.7314,74.7468,74.7159,74.7391,5400.0
2014-06-12 14:50:00,96.79,96.79,96.75,96.77,8900.0,74.7391,74.7391,74.7082,74.7236,8900.0
2014-06-12 14:55:00,96.75,96.8,96.74,96.74,5800.0,74.7082,74.7468,74.7005,74.7005,5800.0
2014-06-12 15:00:00,96.74,96.77,96.69,96.77,19300.0,74.7005,74.7236,74.6619,74.7236,19300.0
2014-06-12 15:05:00,96.75,96.77,96.7,96.72,7900.0,74.7082,74.7236,74.6696,74.685,7900.0
2014-06-12 15:10:00,96.7,96.75,96.65,96.74,8400.0,74.6696,74.7082,74.631,74.7005,8400.0
2014-06-12 15:15:00,96.75,96.76,96.74,96.75,2100.0,74.7082,74.7159,74.7005,74.7082,2100.0
2014-06-12 15:20:00,96.74,96.82,96.74,96.79,8100.0,74.7005,74.7623,74.7005,74.7391,8100.0
2014-06-12 15:25:00,96.8,96.8,96.67,96.67,7700.0,74.7468,74.7468,74.6464,74.6464,7700.0
2014-06-12 15:30:00,96.67,96.72,96.66,96.69,11700.0,74.6464,74.685,74.6387,74.6619,11700.0
2014-06-12 15:35:00,96.69,96.71,96.67,96.71,27000.0,74.6619,74.6773,74.6464,74.6773,27000.0
2014-06-12 15:40:00,96.7,96.79,96.7,96.77,22500.0,74.6696,74.7391,74.6696,74.7236,22500.0
2014-06-12 15:45:00,96.78,96.88,96.78,96.82,20800.0,74.7314,74.8086,74.7314,74.7623,20800.0
2014-06-12 15:50:00,96.83,96.91,96.82,96.86,34600.0,74.77,74.8317,74.7623,74.7931,34600.0
2014-06-12 15:55:00,96.87,96.97,96.86,96.93,109000.0,74.8009,74.8781,74.7931,74.8472,109000.0
2014-06-13 09:30:00,96.82,97.1,96.6,97.03,15500.0,74.7623,74.9785,74.5924,74.9244,15500.0
2014-06-13 09:35:00,97.02,97.03,96.51,96.56,5300.0,74.9167,74.9244,74.5229,74.5615,5300.0
2014-06-13 09:40:00,96.47,96.73,96.43,96.73,7900.0,74.492,74.6928,74.4611,74.6928,7900.0
2014-06-13 09:45:00,96.72,96.72,96.61,96.7,2200.0,74.685,74.685,74.6001,74.6696,2200.0
2014-06-13 09:50:00,96.64,96.84,96.64,96.74,5400.0,74.6233,74.7777,74.6233,74.7005,5400.0
2014-06-13 09:55:00,96.72,96.84,96.66,96.84,6100.0,74.685,74.7777,74.6387,74.7777,6100.0
2014-06-13 10:00:00,96.81,96.83,96.72,96.83,6400.0,74.7545,74.77,74.685,74.77,6400.0
2014-06-13 10:05:00,96.83,96.94,96.83,96.94,4700.0,74.77,74.8549,74.77,74.8549,4700.0
2014-06-13 10:10:00,96.95,96.95,96.8,96.8,7800.0,74.8626,74.8626,74.7468,74.7468,7800.0
2014-06-13 10:15:00,96.82,96.95,96.82,96.95,8000.0,74.7623,74.8626,74.7623,74.8626,8000.0
2014-06-13 10:20:00,96.9,97.01,96.89,96.98,4700.0,74.824,74.909,74.8163,74.8858,4700.0
2014-06-13 10:25:00,96.99,96.99,96.86,96.87,2900.0,74.8935,74.8935,74.7931,74.8009,2900.0
2014-06-13 10:30:00,96.87,97.1,96.86,97.07,6600.0,74.8009,74.9785,74.7931,74.9553,6600.0
2014-06-13 10:35:00,97.09,97.14,97.08,97.14,4700.0,74.9707,75.0093,74.963,75.0093,4700.0
2014-06-13 10:40:00,97.15,97.2,97.15,97.16,4500.0,75.0171,75.0557,75.0171,75.0248,4500.0
2014-06-13 10:45:00,97.13,97.17,97.07,97.12,3800.0,75.0016,75.0325,74.9553,74.9939,3800.0
2014-06-13 10:50:00,97.14,97.18,97.09,97.17,3200.0,75.0093,75.0402,74.9707,75.0325,3200.0
2014-06-13 10:55:00,97.17,97.17,97.11,97.12,3400.0,75.0325,75.0325,74.9862,74.9939,3400.0
2014-06-13 11:00:00,97.14,97.28,97.14,97.28,2800.0,75.0093,75.1175,75.0093,75.1175,2800.0
2014-06-13 11:05:00,97.3,97.34,97.27,97.3,5300.0,75.1329,75.1638,75.1097,75.1329,5300.0
2014-06-13 11:10:00,97.31,97.34,97.25,97.25,5100.0,75.1406,75.1638,75.0943,75.0943,5100.0
2014-06-13 11:15:00,97.24,97.25,97.19,97.21,4300.0,75.0866,75.0943,75.048,75.0634,4300.0
2014-06-13 11:20:00,97.22,97.23,97.16,97.16,5200.0,75.0711,75.0788,75.0248,75.0248,5200.0
2014-06-13 11:25:00,97.17,97.21,97.14,97.15,3500.0,75.0325,75.0634,75.0093,75.0171,3500.0
2014-06-13 11:30:00,97.18,97.19,97.1,97.11,3100.0,75.0402,75.048,74.9785,74.9862,3100.0
2014-06-13 11:35:00,97.11,97.18,97.11,97.18,2900.0,74.9862,75.0402,74.9862,75.0402,2900.0
2014-06-13 11:40:00,97.18,97.2,97.16,97.2,3300.0,75.0402,75.0557,75.0248,75.0557,3300.0
2014-06-13 11:45:00,97.21,97.21,97.1,97.12,3300.0,75.0634,75.0634,74.9785,74.9939,3300.0
2014-06-13 11:50:00,97.13,97.21,97.12,97.2,5200.0,75.0016,75.0634,74.9939,75.0557,5200.0
2014-06-13 11:55:00,97.19,97.23,97.19,97.23,2500.0,75.048,75.0788,75.048,75.0788,2500.0
2014-06-13 12:00:00,97.23,97.25,97.21,97.25,2100.0,75.0788,75.0943,75.0634,75.0943,2100.0
2014-06-13 12:05:00,97.25,97.29,97.24,97.25,6000.0,75.0943,75.1252,75.0866,75.0943,6000.0
2014-06-13 12:10:00,97.24,97.25,97.18,97.18,2500.0,75.0866,75.0943,75.0402,75.0402,2500.0
2014-06-13 12:15:00,97.17,97.2,97.16,97.17,1100.0,75.0325,75.0557,75.0248,75.0325,1100.0
2014-06-13 12:20:00,97.16,97.2,97.16,97.18,3400.0,75.0248,75.0557,75.0248,75.0402,3400.0
2014-06-13 12:25:00,97.17,97.19,97.11,97.11,1400.0,75.0325,75.048,74.9862,74.9862,1400.0
2014-06-13 12:30:00,97.12,97.13,97.1,97.11,1900.0,74.9939,75.0016,74.9785,74.9862,1900.0
2014-06-13 12:35:00,97.11,97.13,97.05,97.05,2900.0,74.9862,75.0016,74.9399,74.9399,2900.0
2014-06-13 12:40:00,97.05,97.06,97.02,97.03,2300.0,74.9399,74.9476,74.9167,74.9244,2300.0
2014-06-13 12:45:00,97.03,97.08,97.03,97.05,3500.0,74.9244,74.963,74.9244,74.9399,3500.0
2014-06-13 12:50:00,97.06,97.09,97.04,97.04,34400.0,74.9476,74.9707,74.9321,74.9321,34400.0
2014-06-13 12:55:00,97.03,97.1,96.99,96.99,6300.0,74.9244,74.9785,74.8935,74.8935,6300.0
2014-06-13 13:00:00,97.0,97.04,96.97,97.04,10300.0,74.9012,74.9321,74.8781,74.9321,10300.0
2014-06-13 13:05:00,97.04,97.04,96.98,97.01,7800.0,74.9321,74.9321,74.8858,74.909,7800.0
2014-06-13 13:10:00,97.01,97.02,96.97,96.99,6200.0,74.909,74.9167,74.8781,74.8935,6200.0
2014-06-13 13:15:00,96.99,97.06,96.98,97.06,10600.0,74.8935,74.9476,74.8858,74.9476,10600.0
2014-06-13 13:20:00,97.06,97.1,97.04,97.1,3800.0,74.9476,74.9785,74.9321,74.9785,3800.0
2014-06-13 13:25:00,97.1,97.13,97.07,97.1,7100.0,74.9785,75.0016,74.9553,74.9785,7100.0
2014-06-13 13:30:00,97.07,97.07,96.99,97.02,2300.0,74.9553,74.9553,74.8935,74.9167,2300.0
2014-06-13 13:35:00,97.0,97.01,96.94,96.98,3700.0,74.9012,74.909,74.8549,74.8858,3700.0
2014-06-13 13:40:00,96.96,96.98,96.93,96.96,3400.0,74.8704,74.8858,74.8472,74.8704,3400.0
2014-06-13 13:45:00,96.98,97.0,96.96,96.99,2200.0,74.8858,74.9012,74.8704,74.8935,2200.0
2014-06-13 13:50:00,97.0,97.06,96.99,97.05,4500.0,74.9012,74.9476,74.8935,74.9399,4500.0
2014-06-13 13:55:00,97.05,97.05,97.01,97.03,4100.0,74.9399,74.9399,74.909,74.9244,4100.0
2014-06-13 14:00:00,97.02,97.08,97.0,97.07,6000.0,74.9167,74.963,74.9012,74.9553,6000.0
2014-06-13 14:05:00,97.06,97.12,97.06,97.12,6900.0,74.9476,74.9939,74.9476,74.9939,6900.0
2014-06-13 14:10:00,97.11,97.12,97.1,97.11,2000.0,74.9862,74.9939,74.9785,74.9862,2000.0
2014-06-13 14:15:00,97.12,97.2,97.12,97.19,5700.0,74.9939,75.0557,74.9939,75.048,5700.0
2014-06-13 14:20:00,97.19,97.2,97.15,97.17,5900.0,75.048,75.0557,75.0171,75.0325,5900.0
2014-06-13 14:25:00,97.18,97.23,97.17,97.23,8000.0,75.0402,75.0788,75.0325,75.0788,8000.0
2014-06-13 14:30:00,97.21,97.23,97.2,97.2,4000.0,75.0634,75.0788,75.0557,75.0557,4000.0
2014-06-13 14:35:00,97.2,97.26,97.2,97.26,7700.0,75.0557,75.102,75.0557,75.102,7700.0
2014-06-13 14:40:00,97.25,97.29,97.24,97.28,3700.0,75.0943,75.1252,75.0866,75.1175,3700.0
2014-06-13 14:45:00,97.29,97.32,97.28,97.32,4700.0,75.1252,75.1483,75.1175,75.1483,4700.0
2014-06-13 14:50:00,97.32,97.32,97.28,97.29,20900.0,75.1483,75.1483,75.1175,75.1252,20900.0
2014-06-13 14:55:00,97.28,97.32,97.26,97.27,10500.0,75.1175,75.1483,75.102,75.1097,10500.0
2014-06-13 15:00:00,97.27,97.35,97.27,97.34,10400.0,75.1097,75.1715,75.1097,75.1638,10400.0
2014-06-13 15:05:00,97.34,97.46,97.34,97.46,7100.0,75.1638,75.2564,75.1638,75.2564,7100.0
2014-06-13 15:10:00,97.47,97.5,97.45,97.49,9100.0,75.2642,75.2873,75.2487,75.2796,9100.0
2014-06-13 15:15:00,97.49,97.56,97.45,97.51,23200.0,75.2796,75.3337,75.2487,75.2951,23200.0
2014-06-13 15:20:00,97.51,97.52,97.45,97.46,21600.0,75.2951,75.3028,75.2487,75.2564,21600.0
2014-06-13 15:25:00,97.46,97.49,97.4,97.41,16100.0,75.2564,75.2796,75.2101,75.2178,16100.0
2014-06-13 15:30:00,97.4,97.44,97.35,97.36,11400.0,75.2101,75.241,75.1715,75.1792,11400.0
2014-06-13 15:35:00,97.35,97.49,97.35,97.47,37500.0,75.1715,75.2796,75.1715,75.2642,37500.0
2014-06-13 15:40:00,97.47,97.47,97.41,97.41,11800.0,75.2642,75.2642,75.2178,75.2178,11800.0
2014-06-13 15:45:00,97.41,97.43,97.37,97.42,22300.0,75.2178,75.2333,75.187,75.2256,22300.0
2014-06-13 15:50:00,97.42,97.57,97.42,97.49,60000.0,75.2256,75.3414,75.2256,75.2796,60000.0
2014-06-13 15:55:00,97.49,97.66,97.48,97.63,69800.0,75.2796,75.4109,75.2719,75.3877,69800.0
2014-06-16 09:30:00,97.37,97.61,97.24,97.29,15000.0,75.187,75.3723,75.0866,75.1252,15000.0
2014-06-16 09:35:00,97.18,97.72,97.18,97.66,8300.0,75.0402,75.4572,75.0402,75.4109,8300.0
2014-06-16 09:40:00,97.71,97.93,97.71,97.84,3500.0,75.4495,75.6194,75.4495,75.5499,3500.0
2014-06-16 09:45:00,97.84,97.84,97.62,97.62,3300.0,75.5499,75.5499,75.38,75.38,3300.0
2014-06-16 09:50:00,97.58,97.87,97.58,97.87,6600.0,75.3491,75.573,75.3491,75.573,6600.0
2014-06-16 09:55:00,97.9,97.98,97.83,97.83,4400.0,75.5962,75.658,75.5422,75.5422,4400.0
2014-06-16 10:00:00,97.81,98.0,97.78,97.98,8800.0,75.5267,75.6734,75.5035,75.658,8800.0
2014-06-16 10:05:00,97.99,98.05,97.97,98.03,9100.0,75.6657,75.712,75.6503,75.6966,9100.0
2014-06-16 10:10:00,98.03,98.03,97.92,97.93,5100.0,75.6966,75.6966,75.6116,75.6194,5100.0
2014-06-16 10:15:00,97.96,97.96,97.93,97.95,1900.0,75.6425,75.6425,75.6194,75.6348,1900.0
2014-06-16 10:20:00,97.94,98.16,97.93,98.14,12700.0,75.6271,75.797,75.6194,75.7815,12700.0
2014-06-16 10:25:00,98.18,98.22,98.18,98.2,7600.0,75.8124,75.8433,75.8124,75.8279,7600.0
2014-06-16 10:30:00,98.2,98.22,98.16,98.2,11500.0,75.8279,75.8433,75.797,75.8279,11500.0
2014-06-16 10:35:00,98.19,98.21,98.17,98.21,7300.0,75.8201,75.8356,75.8047,75.8356,7300.0
2014-06-16 10:40:00,98.19,98.2,98.11,98.14,6700.0,75.8201,75.8279,75.7584,75.7815,6700.0
2014-06-16 10:45:00,98.14,98.15,98.05,98.06,6200.0,75.7815,75.7892,75.712,75.7198,6200.0
2014-06-16 10:50:00,98.03,98.05,97.96,97.97,4200.0,75.6966,75.712,75.6425,75.6503,4200.0
2014-06-16 10:55:00,97.96,98.0,97.94,97.98,8200.0,75.6425,75.6734,75.6271,75.658,8200.0
2014-06-16 11:00:00,97.98,98.06,97.98,98.03,8000.0,75.658,75.7198,75.658,75.6966,8000.0
2014-06-16 11:05:00,98.03,98.03,97.94,97.97,6500.0,75.6966,75.6966,75.6271,75.6503,6500.0
2014-06-16 11:10:00,97.94,98.05,97.94,98.04,9400.0,75.6271,75.712,75.6271,75.7043,9400.0
2014-06-16 11:15:00,98.04,98.04,97.97,98.01,8600.0,75.7043,75.7043,75.6503,75.6811,8600.0
2014-06-16 11:20:00,98.0,98.02,97.91,97.99,8500.0,75.6734,75.6889,75.6039,75.6657,8500.0
2014-06-16 11:25:00,97.99,98.02,97.91,97.91,5700.0,75.6657,75.6889,75.6039,75.6039,5700.0
2014-06-16 11:30:00,97.93,97.93,97.84,97.87,9300.0,75.6194,75.6194,75.5499,75.573,9300.0
2014-06-16 11:35:00,97.85,97.96,97.84,97.96,9600.0,75.5576,75.6425,75.5499,75.6425,9600.0
2014-06-16 11:40:00,97.96,98.0,97.95,97.99,3900.0,75.6425,75.6734,75.6348,75.6657,3900.0
2014-06-16 11:45:00,97.99,98.0,97.91,97.93,6600.0,75.6657,75.6734,75.6039,75.6194,6600.0
2014-06-16 11:50:00,97.91,97.93,97.87,97.92,9100.0,75.6039,75.6194,75.573,75.6116,9100.0
2014-06-16 11:55:00,97.93,97.98,97.91,97.91,5800.0,75.6194,75.658,75.6039,75.6039,5800.0
2014-06-16 12:00:00,97.9,97.9,97.86,97.89,7000.0,75.5962,75.5962,75.5653,75.5885,7000.0
2014-06-16 12:05:00,97.88,97.95,97.88,97.95,7400.0,75.5808,75.6348,75.5808,75.6348,7400.0
2014-06-16 12:10:00,97.95,98.02,97.95,98.01,7200.0,75.6348,75.6889,75.6348,75.6811,7200.0
2014-06-16 12:15:00,98.01,98.01,97.94,97.96,8700.0,75.6811,75.6811,75.6271,75.6425,8700.0
2014-06-16 12:20:00,97.96,98.05,97.95,98.05,5400.0,75.6425,75.712,75.6348,75.712,5400.0
2014-06-16 12:25:00,98.04,98.05,98.01,98.01,4600.0,75.7043,75.712,75.6811,75.6811,4600.0
2014-06-16 12:30:00,98.03,98.03,98.0,98.02,8600.0,75.6966,75.6966,75.6734,75.6889,8600.0
2014-06-16 12:35:00,98.03,98.03,98.0,98.01,4400.0,75.6966,75.6966,75.6734,75.6811,4400.0
2014-06-16 12:40:00,98.02,98.03,98.01,98.03,5600.0,75.6889,75.6966,75.6811,75.6966,5600.0
2014-06-16 12:45:00,98.02,98.09,98.02,98.09,9300.0,75.6889,75.7429,75.6889,75.7429,9300.0
2014-06-16 12:50:00,98.08,98.09,98.07,98.08,3200.0,75.7352,75.7429,75.7275,75.7352,3200.0
2014-06-16 12:55:00,98.07,98.18,98.07,98.16,39900.0,75.7275,75.8124,75.7275,75.797,39900.0
2014-06-16 13:00:00,98.16,98.18,98.14,98.18,8000.0,75.797,75.8124,75.7815,75.8124,8000.0
2014-06-16 13:05:00,98.17,98.18,98.14,98.17,5100.0,75.8047,75.8124,75.7815,75.8047,5100.0
2014-06-16 13:10:00,98.17,98.17,98.04,98.04,14600.0,75.8047,75.8047,75.7043,75.7043,14600.0
2014-06-16 13:15:00,98.03,98.11,98.01,98.07,14500.0,75.6966,75.7584,75.6811,75.7275,14500.0
2014-06-16 13:20:00,98.06,98.07,98.01,98.01,9900.0,75.7198,75.7275,75.6811,75.6811,9900.0
2014-06-16 13:25:00,98.01,98.05,97.96,97.97,9100.0,75.6811,75.712,75.6425,75.6503,9100.0
2014-06-16 13:30:00,97.97,98.0,97.95,97.97,8000.0,75.6503,75.6734,75.6348,75.6503,8000.0
2014-06-16 13:35:00,97.97,98.08,97.97,98.08,13300.0,75.6503,75.7352,75.6503,75.7352,13300.0
2014-06-16 13:40:00,98.07,98.12,98.07,98.1,12000.0,75.7275,75.7661,75.7275,75.7506,12000.0
2014-06-16 13:45:00,98.08,98.1,98.07,98.08,6300.0,75.7352,75.7506,75.7275,75.7352,6300.0
2014-06-16 13:50:00,98.07,98.13,98.05,98.12,18200.0,75.7275,75.7738,75.712,75.7661,18200.0
2014-06-16 13:55:00,98.11,98.21,98.11,98.21,15700.0,75.7584,75.8356,75.7584,75.8356,15700.0
2014-06-16 14:00:00,98.2,98.24,98.19,98.22,6900.0,75.8279,75.8587,75.8201,75.8433,6900.0
2014-06-16 14:05:00,98.23,98.23,98.16,98.21,11700.0,75.851,75.851,75.797,75.8356,11700.0
2014-06-16 14:10:00,98.21,98.21,98.1,98.11,8300.0,75.8356,75.8356,75.7506,75.7584,8300.0
2014-06-16 14:15:00,98.1,98.11,98.09,98.09,11100.0,75.7506,75.7584,75.7429,75.7429,11100.0
2014-06-16 14:20:00,98.11,98.15,98.09,98.1,18900.0,75.7584,75.7892,75.7429,75.7506,18900.0
2014-06-16 14:25:00,98.1,98.1,98.04,98.05,18800.0,75.7506,75.7506,75.7043,75.712,18800.0
2014-06-16 14:30:00,98.05,98.06,98.01,98.01,7200.0,75.712,75.7198,75.6811,75.6811,7200.0
2014-06-16 14:35:00,98.01,98.06,98.01,98.06,11900.0,75.6811,75.7198,75.6811,75.7198,11900.0
2014-06-16 14:40:00,98.06,98.06,98.0,98.01,9100.0,75.7198,75.7198,75.6734,75.6811,9100.0
2014-06-16 14:45:00,98.01,98.01,97.97,97.98,7100.0,75.6811,75.6811,75.6503,75.658,7100.0
2014-06-16 14:50:00,97.98,98.0,97.97,98.0,12200.0,75.658,75.6734,75.6503,75.6734,12200.0
2014-06-16 14:55:00,97.99,98.01,97.96,97.99,16000.0,75.6657,75.6811,75.6425,75.6657,16000.0
2014-06-16 15:00:00,97.98,98.01,97.97,97.99,10400.0,75.658,75.6811,75.6503,75.6657,10400.0
2014-06-16 15:05:00,97.99,97.99,97.95,97.95,6200.0,75.6657,75.6657,75.6348,75.6348,6200.0
2014-06-16 15:10:00,97.94,97.94,97.88,97.88,7800.0,75.6271,75.6271,75.5808,75.5808,7800.0
2014-06-16 15:15:00,97.88,97.97,97.82,97.97,17700.0,75.5808,75.6503,75.5344,75.6503,17700.0
2014-06-16 15:20:00,97.97,98.03,97.96,98.0,15600.0,75.6503,75.6966,75.6425,75.6734,15600.0
2014-06-16 15:25:00,97.99,98.06,97.99,98.01,10000.0,75.6657,75.7198,75.6657,75.6811,10000.0
2014-06-16 15:30:00,98.0,98.01,97.99,98.0,8400.0,75.6734,75.6811,75.6657,75.6734,8400.0
2014-06-16 15:35:00,98.0,98.01,97.94,97.95,19000.0,75.6734,75.6811,75.6271,75.6348,19000.0
2014-06-16 15:40:00,97.95,97.99,97.95,97.99,14600.0,75.6348,75.6657,75.6348,75.6657,14600.0
2014-06-16 15:45:00,97.98,98.03,97.95,97.99,16800.0,75.658,75.6966,75.6348,75.6657,16800.0
2014-06-16 15:50:00,97.99,98.0,97.95,97.98,12000.0,75.6657,75.6734,75.6348,75.658,12000.0
2014-06-16 15:55:00,97.97,98.03,97.95,98.0,41500.0,75.6503,75.6966,75.6348,75.6734,41500.0
2014-06-17 09:30:00,97.66,97.68,97.55,97.68,4700.0,75.4109,75.4263,75.3259,75.4263,4700.0
2014-06-17 09:35:00,97.69,98.0,97.56,97.91,28000.0,75.434,75.6734,75.3337,75.6039,28000.0
2014-06-17 09:40:00,97.93,98.13,97.93,98.1,11100.0,75.6194,75.7738,75.6194,75.7506,11100.0
2014-06-17 09:45:00,98.18,98.22,97.72,97.82,41800.0,75.8124,75.8433,75.4572,75.5344,41800.0
2014-06-17 09:50:00,97.73,97.81,97.66,97.7,19700.0,75.4649,75.5267,75.4109,75.4418,19700.0
2014-06-17 09:55:00,97.72,97.79,97.66,97.66,8800.0,75.4572,75.5113,75.4109,75.4109,8800.0
2014-06-17 10:00:00,97.7,97.76,97.65,97.7,8400.0,75.4418,75.4881,75.4032,75.4418,8400.0
2014-06-17 10:05:00,97.74,97.84,97.7,97.84,5600.0,75.4727,75.5499,75.4418,75.5499,5600.0
2014-06-17 10:10:00,97.83,97.84,97.74,97.79,11000.0,75.5422,75.5499,75.4727,75.5113,11000.0
2014-06-17 10:15:00,97.76,97.84,97.76,97.83,11300.0,75.4881,75.5499,75.4881,75.5422,11300.0
2014-06-17 10:20:00,97.84,97.85,97.7,97.74,11900.0,75.5499,75.5576,75.4418,75.4727,11900.0
2014-06-17 10:25:00,97.72,97.76,97.71,97.73,8200.0,75.4572,75.4881,75.4495,75.4649,8200.0
2014-06-17 10:30:00,97.74,97.75,97.68,97.72,8100.0,75.4727,75.4804,75.4263,75.4572,8100.0
2014-06-17 10:35:00,97.72,97.82,97.71,97.81,6700.0,75.4572,75.5344,75.4495,75.5267,6700.0
2014-06-17 10:40:00,97.8,97.84,97.72,97.78,10000.0,75.519,75.5499,75.4572,75.5035,10000.0
2014-06-17 10:45:00,97.78,97.81,97.72,97.81,11000.0,75.5035,75.5267,75.4572,75.5267,11000.0
2014-06-17 10:50:00,97.8,97.85,97.73,97.85,9700.0,75.519,75.5576,75.4649,75.5576,9700.0
2014-06-17 10:55:00,97.8,97.85,97.8,97.84,20900.0,75.519,75.5576,75.519,75.5499,20900.0
2014-06-17 11:00:00,97.85,97.93,97.85,97.91,9400.0,75.5576,75.6194,75.5576,75.6039,9400.0
2014-06-17 11:05:00,97.9,98.0,97.87,97.95,14000.0,75.5962,75.6734,75.573,75.6348,14000.0
2014-06-17 11:10:00,97.96,97.97,97.83,97.88,6400.0,75.6425,75.6503,75.5422,75.5808,6400.0
2014-06-17 11:15:00,97.82,98.02,97.82,98.01,8500.0,75.5344,75.6889,75.5344,75.6811,8500.0
2014-06-17 11:20:00,98.0,98.09,97.99,98.08,6200.0,75.6734,75.7429,75.6657,75.7352,6200.0
2014-06-17 11:25:00,98.08,98.1,98.03,98.05,4000.0,75.7352,75.7506,75.6966,75.712,4000.0
2014-06-17 11:30:00,98.06,98.11,98.01,98.11,7400.0,75.7198,75.7584,75.6811,75.7584,7400.0
2014-06-17 11:35:00,98.1,98.12,98.1,98.1,3100.0,75.7506,75.7661,75.7506,75.7506,3100.0
2014-06-17 11:40:00,98.11,98.11,97.99,98.06,9800.0,75.7584,75.7584,75.6657,75.7198,9800.0
2014-06-17 11:45:00,98.06,98.06,98.0,98.03,7300.0,75.7198,75.7198,75.6734,75.6966,7300.0
2014-06-17 11:50:00,98.01,98.07,98.01,98.04,4600.0,75.6811,75.7275,75.6811,75.7043,4600.0
2014-06-17 11:55:00,98.04,98.06,98.01,98.03,4900.0,75.7043,75.7198,75.6811,75.6966,4900.0
2014-06-17 12:00:00,98.03,98.08,98.01,98.02,9500.0,75.6966,75.7352,75.6811,75.6889,9500.0
2014-06-17 12:05:00,98.0,98.06,98.0,98.05,9000.0,75.6734,75.7198,75.6734,75.712,9000.0
2014-06-17 12:10:00,98.05,98.08,98.03,98.06,4400.0,75.712,75.7352,75.6966,75.7198,4400.0
2014-06-17 12:15:00,98.07,98.08,98.0,98.0,4500.0,75.7275,75.7352,75.6734,75.6734,4500.0
2014-06-17 12:20:00,98.02,98.02,98.0,98.02,2600.0,75.6889,75.6889,75.6734,75.6889,2600.0
2014-06-17 12:25:00,97.99,98.05,97.94,98.02,12900.0,75.6657,75.712,75.6271,75.6889,12900.0
2014-06-17 12:30:00,98.02,98.05,98.0,98.01,10300.0,75.6889,75.712,75.6734,75.6811,10300.0
2014-06-17 12:35:00,98.02,98.13,98.02,98.09,9100.0,75.6889,75.7738,75.6889,75.7429,9100.0
2014-06-17 12:40:00,98.09,98.2,98.09,98.2,10800.0,75.7429,75.8279,75.7429,75.8279,10800.0
2014-06-17 12:45:00,98.18,98.24,98.18,98.21,12000.0,75.8124,75.8587,75.8124,75.8356,12000.0
2014-06-17 12:50:00,98.23,98.24,98.21,98.23,5100.0,75.851,75.8587,75.8356,75.851,5100.0
2014-06-17 12:55:00,98.23,98.24,98.19,98.23,3100.0,75.851,75.8587,75.8201,75.851,3100.0
2014-06-17 13:00:00,98.24,98.28,98.2,98.2,4500.0,75.8587,75.8896,75.8279,75.8279,4500.0
2014-06-17 13:05:00,98.2,98.2,98.16,98.19,4300.0,75.8279,75.8279,75.797,75.8201,4300.0
2014-06-17 13:10:00,98.19,98.22,98.16,98.19,10800.0,75.8201,75.8433,75.797,75.8201,10800.0
2014-06-17 13:15:00,98.19,98.19,98.12,98.15,3000.0,75.8201,75.8201,75.7661,75.7892,3000.0
2014-06-17 13:20:00,98.15,98.19,98.14,98.19,5800.0,75.7892,75.8201,75.7815,75.8201,5800.0
2014-06-17 13:25:00,98.16,98.19,98.16,98.18,4800.0,75.797,75.8201,75.797,75.8124,4800.0
2014-06-17 13:30:00,98.18,98.34,98.17,98.34,12600.0,75.8124,75.936,75.8047,75.936,12600.0
2014-06-17 13:35:00,98.33,98.33,98.23,98.26,7200.0,75.9282,75.9282,75.851,75.8742,7200.0
2014-06-17 13:40:00,98.27,98.31,98.27,98.28,2800.0,75.8819,75.9128,75.8819,75.8896,2800.0
2014-06-17 13:45:00,98.29,98.32,98.23,98.25,4100.0,75.8974,75.9205,75.851,75.8665,4100.0
2014-06-17 13:50:00,98.22,98.24,98.19,98.22,4100.0,75.8433,75.8587,75.8201,75.8433,4100.0
2014-06-17 13:55:00,98.2,98.33,98.17,98.33,6800.0,75.8279,75.9282,75.8047,75.9282,6800.0
2014-06-17 14:00:00,98.31,98.36,98.3,98.35,6500.0,75.9128,75.9514,75.9051,75.9437,6500.0
2014-06-17 14:05:00,98.32,98.36,98.32,98.33,9400.0,75.9205,75.9514,75.9205,75.9282,9400.0
2014-06-17 14:10:00,98.33,98.37,98.31,98.36,10800.0,75.9282,75.9591,75.9128,75.9514,10800.0
2014-06-17 14:15:00,98.35,98.45,98.33,98.45,9300.0,75.9437,76.0209,75.9282,76.0209,9300.0
2014-06-17 14:20:00,98.45,98.55,98.45,98.53,11100.0,76.0209,76.0981,76.0209,76.0827,11100.0
2014-06-17 14:25:00,98.52,98.57,98.5,98.57,12800.0,76.075,76.1136,76.0595,76.1136,12800.0
2014-06-17 14:30:00,98.57,98.57,98.47,98.52,10800.0,76.1136,76.1136,76.0363,76.075,10800.0
2014-06-17 14:35:00,98.52,98.54,98.4,98.41,4400.0,76.075,76.0904,75.9823,75.99,4400.0
2014-06-17 14:40:00,98.4,98.41,98.25,98.25,15100.0,75.9823,75.99,75.8665,75.8665,15100.0
2014-06-17 14:45:00,98.25,98.37,98.25,98.34,14600.0,75.8665,75.9591,75.8665,75.936,14600.0
2014-06-17 14:50:00,98.35,98.36,98.32,98.35,9100.0,75.9437,75.9514,75.9205,75.9437,9100.0
2014-06-17 14:55:00,98.36,98.39,98.33,98.37,3200.0,75.9514,75.9746,75.9282,75.9591,3200.0
2014-06-17 15:00:00,98.38,98.38,98.27,98.31,9100.0,75.9668,75.9668,75.8819,75.9128,9100.0
2014-06-17 15:05:00,98.29,98.37,98.25,98.35,12800.0,75.8974,75.9591,75.8665,75.9437,12800.0
2014-06-17 15:10:00,98.35,98.39,98.32,98.35,8900.0,75.9437,75.9746,75.9205,75.9437,8900.0
2014-06-17 15:15:00,98.35,98.38,98.31,98.31,9200.0,75.9437,75.9668,75.9128,75.9128,9200.0
2014-06-17 15:20:00,98.34,98.35,98.3,98.33,12400.0,75.936,75.9437,75.9051,75.9282,12400.0
2014-06-17 15:25:00,98.32,98.37,98.3,98.37,11700.0,75.9205,75.9591,75.9051,75.9591,11700.0
2014-06-17 15:30:00,98.36,98.38,98.33,98.38,9900.0,75.9514,75.9668,75.9282,75.9668,9900.0
2014-06-17 15:35:00,98.37,98.39,98.25,98.25,8800.0,75.9591,75.9746,75.8665,75.8665,8800.0
2014-06-17 15:40:00,98.25,98.4,98.25,98.4,12300.0,75.8665,75.9823,75.8665,75.9823,12300.0
2014-06-17 15:45:00,98.37,98.38,98.3,98.34,30100.0,75.9591,75.9668,75.9051,75.936,30100.0
2014-06-17 15:50:00,98.33,98.36,98.29,98.36,29900.0,75.9282,75.9514,75.8974,75.9514,29900.0
2014-06-17 15:55:00,98.35,98.38,98.32,98.34,48400.0,75.9437,75.9668,75.9205,75.936,48400.0
2014-06-18 09:30:00,98.09,98.75,97.93,98.75,20400.0,75.7429,76.2526,75.6194,76.2526,20400.0
2014-06-18 09:35:00,98.75,99.0,98.68,98.85,8500.0,76.2526,76.4456,76.1985,76.3298,8500.0
2014-06-18 09:40:00,98.87,98.9,98.64,98.88,12000.0,76.3452,76.3684,76.1676,76.3529,12000.0
2014-06-18 09:45:00,98.83,98.9,98.79,98.79,12400.0,76.3143,76.3684,76.2834,76.2834,12400.0
2014-06-18 09:50:00,98.79,98.86,98.79,98.8,11000.0,76.2834,76.3375,76.2834,76.2912,11000.0
2014-06-18 09:55:00,98.81,98.83,98.72,98.75,13200.0,76.2989,76.3143,76.2294,76.2526,13200.0
2014-06-18 10:00:00,98.75,98.75,98.57,98.57,9600.0,76.2526,76.2526,76.1136,76.1136,9600.0
2014-06-18 10:05:00,98.58,98.62,98.32,98.32,9000.0,76.1213,76.1522,75.9205,75.9205,9000.0
2014-06-18 10:10:00,98.32,98.43,98.25,98.42,20600.0,75.9205,76.0055,75.8665,75.9977,20600.0
2014-06-18 10:15:00,98.42,98.53,98.27,98.28,12600.0,75.9977,76.0827,75.8819,75.8896,12600.0
2014-06-18 10:20:00,98.28,98.36,98.23,98.33,9500.0,75.8896,75.9514,75.851,75.9282,9500.0
2014-06-18 10:25:00,98.34,98.41,98.34,98.41,7100.0,75.936,75.99,75.936,75.99,7100.0
2014-06-18 10:30:00,98.46,98.51,98.45,98.45,2700.0,76.0286,76.0672,76.0209,76.0209,2700.0
2014-06-18 10:35:00,98.44,98.44,98.31,98.41,6700.0,76.0132,76.0132,75.9128,75.99,6700.0
2014-06-18 10:40:00,98.44,98.44,98.37,98.37,5300.0,76.0132,76.0132,75.9591,75.9591,5300.0
2014-06-18 10:45:00,98.37,98.43,98.37,98.37,5500.0,75.9591,76.0055,75.9591,75.9591,5500.0
2014-06-18 10:50:00,98.37,98.45,98.37,98.45,6800.0,75.9591,76.0209,75.9591,76.0209,6800.0
2014-06-18 10:55:00,98.44,98.5,98.42,98.45,6800.0,76.0132,76.0595,75.9977,76.0209,6800.0
2014-06-18 11:00:00,98.45,98.46,98.39,98.4,42700.0,76.0209,76.0286,75.9746,75.9823,42700.0
2014-06-18 11:05:00,98.4,98.51,98.37,98.51,8000.0,75.9823,76.0672,75.9591,76.0672,8000.0
2014-06-18 11:10:00,98.52,98.58,98.5,98.58,3800.0,76.075,76.1213,76.0595,76.1213,3800.0
2014-06-18 11:15:00,98.57,98.68,98.56,98.68,3400.0,76.1136,76.1985,76.1058,76.1985,3400.0
2014-06-18 11:20:00,98.67,98.7,98.66,98.7,5900.0,76.1908,76.2139,76.1831,76.2139,5900.0
2014-06-18 11:25:00,98.71,98.71,98.6,98.6,5600.0,76.2217,76.2217,76.1367,76.1367,5600.0
2014-06-18 11:30:00,98.56,98.64,98.56,98.64,3400.0,76.1058,76.1676,76.1058,76.1676,3400.0
2014-06-18 11:35:00,98.64,98.64,98.59,98.6,3000.0,76.1676,76.1676,76.129,76.1367,3000.0
2014-06-18 11:40:00,98.58,98.58,98.54,98.55,3200.0,76.1213,76.1213,76.0904,76.0981,3200.0
2014-06-18 11:45:00,98.55,98.55,98.51,98.52,3500.0,76.0981,76.0981,76.0672,76.075,3500.0
2014-06-18 11:50:00,98.54,98.57,98.53,98.53,3300.0,76.0904,76.1136,76.0827,76.0827,3300.0
2014-06-18 11:55:00,98.53,98.61,98.53,98.6,3900.0,76.0827,76.1445,76.0827,76.1367,3900.0
2014-06-18 12:00:00,98.6,98.68,98.6,98.64,5800.0,76.1367,76.1985,76.1367,76.1676,5800.0
2014-06-18 12:05:00,98.64,98.67,98.63,98.67,1700.0,76.1676,76.1908,76.1599,76.1908,1700.0
2014-06-18 12:10:00,98.65,98.66,98.49,98.52,19100.0,76.1753,76.1831,76.0518,76.075,19100.0
2014-06-18 12:15:00,98.52,98.55,98.49,98.53,7900.0,76.075,76.0981,76.0518,76.0827,7900.0
2014-06-18 12:20:00,98.55,98.56,98.52,98.53,10100.0,76.0981,76.1058,76.075,76.0827,10100.0
2014-06-18 12:25:00,98.53,98.57,98.52,98.57,8000.0,76.0827,76.1136,76.075,76.1136,8000.0
2014-06-18 12:30:00,98.57,98.57,98.51,98.53,5300.0,76.1136,76.1136,76.0672,76.0827,5300.0
2014-06-18 12:35:00,98.53,98.53,98.42,98.43,3900.0,76.0827,76.0827,75.9977,76.0055,3900.0
2014-06-18 12:40:00,98.41,98.45,98.41,98.45,3500.0,75.99,76.0209,75.99,76.0209,3500.0
2014-06-18 12:45:00,98.45,98.5,98.45,98.49,7900.0,76.0209,76.0595,76.0209,76.0518,7900.0
2014-06-18 12:50:00,98.5,98.56,98.49,98.53,11100.0,76.0595,76.1058,76.0518,76.0827,11100.0
2014-06-18 12:55:00,98.53,98.53,98.47,98.47,3800.0,76.0827,76.0827,76.0363,76.0363,3800.0
2014-06-18 13:00:00,98.47,98.47,98.42,98.42,3100.0,76.0363,76.0363,75.9977,75.9977,3100.0
2014-06-18 13:05:00,98.42,98.42,98.41,98.42,2700.0,75.9977,75.9977,75.99,75.9977,2700.0
2014-06-18 13:10:00,98.42,98.43,98.41,98.42,3100.0,75.9977,76.0055,75.99,75.9977,3100.0
2014-06-18 13:15:00,98.42,98.42,98.4,98.4,3800.0,75.9977,75.9977,75.9823,75.9823,3800.0
2014-06-18 13:20:00,98.41,98.49,98.4,98.48,4300.0,75.99,76.0518,75.9823,76.0441,4300.0
2014-06-18 13:25:00,98.49,98.52,98.48,98.48,4300.0,76.0518,76.075,76.0441,76.0441,4300.0
2014-06-18 13:30:00,98.47,98.47,98.42,98.47,6200.0,76.0363,76.0363,75.9977,76.0363,6200.0
2014-06-18 13:35:00,98.46,98.49,98.45,98.45,2600.0,76.0286,76.0518,76.0209,76.0209,2600.0
2014-06-18 13:40:00,98.44,98.5,98.41,98.43,13100.0,76.0132,76.0595,75.99,76.0055,13100.0
2014-06-18 13:45:00,98.44,98.47,98.44,98.47,2400.0,76.0132,76.0363,76.0132,76.0363,2400.0
2014-06-18 13:50:00,98.47,98.68,98.47,98.66,11000.0,76.0363,76.1985,76.0363,76.1831,11000.0
2014-06-18 13:55:00,98.67,98.7,98.67,98.7,3000.0,76.1908,76.2139,76.1908,76.2139,3000.0
2014-06-18 14:00:00,98.68,98.99,98.54,98.93,25000.0,76.1985,76.4379,76.0904,76.3915,25000.0
2014-06-18 14:05:00,98.92,98.92,98.74,98.91,8100.0,76.3838,76.3838,76.2448,76.3761,8100.0
2014-06-18 14:10:00,98.91,99.02,98.91,99.01,13000.0,76.3761,76.461,76.3761,76.4533,13000.0
2014-06-18 14:15:00,99.02,99.12,99.0,99.12,12700.0,76.461,76.5383,76.4456,76.5383,12700.0
2014-06-18 14:20:00,99.12,99.21,99.11,99.2,12700.0,76.5383,76.6078,76.5305,76.6,12700.0
2014-06-18 14:25:00,99.21,99.27,99.19,99.26,8300.0,76.6078,76.6541,76.5923,76.6464,8300.0
2014-06-18 14:30:00,99.26,99.27,99.15,99.2,9500.0,76.6464,76.6541,76.5614,76.6,9500.0
2014-06-18 14:35:00,99.18,99.21,99.13,99.19,8800.0,76.5846,76.6078,76.546,76.5923,8800.0
2014-06-18 14:40:00,99.19,99.21,99.14,99.2,14100.0,76.5923,76.6078,76.5537,76.6,14100.0
2014-06-18 14:45:00,99.19,99.22,99.18,99.22,8400.0,76.5923,76.6155,76.5846,76.6155,8400.0
2014-06-18 14:50:00,99.21,99.26,99.18,99.25,13100.0,76.6078,76.6464,76.5846,76.6386,13100.0
2014-06-18 14:55:00,99.27,99.28,99.25,99.26,3400.0,76.6541,76.6618,76.6386,76.6464,3400.0
2014-06-18 15:00:00,99.26,99.32,99.23,99.23,12600.0,76.6464,76.6927,76.6232,76.6232,12600.0
2014-06-18 15:05:00,99.24,99.32,99.24,99.25,9100.0,76.6309,76.6927,76.6309,76.6386,9100.0
2014-06-18 15:10:00,99.26,99.26,99.08,99.08,8900.0,76.6464,76.6464,76.5074,76.5074,8900.0
2014-06-18 15:15:00,99.08,99.19,99.08,99.17,4400.0,76.5074,76.5923,76.5074,76.5769,4400.0
2014-06-18 15:20:00,99.16,99.16,99.05,99.08,6200.0,76.5691,76.5691,76.4842,76.5074,6200.0
2014-06-18 15:25:00,99.07,99.15,99.04,99.1,12400.0,76.4997,76.5614,76.4765,76.5228,12400.0
2014-06-18 15:30:00,99.11,99.12,99.01,99.05,13400.0,76.5305,76.5383,76.4533,76.4842,13400.0
2014-06-18 15:35:00,99.06,99.07,98.99,99.03,13200.0,76.4919,76.4997,76.4379,76.4688,13200.0
2014-06-18 15:40:00,99.02,99.2,99.0,99.19,11400.0,76.461,76.6,76.4456,76.5923,11400.0
2014-06-18 15:45:00,99.19,99.23,99.14,99.19,16400.0,76.5923,76.6232,76.5537,76.5923,16400.0
2014-06-18 15:50:00,99.19,99.25,99.16,99.24,21000.0,76.5923,76.6386,76.5691,76.6309,21000.0
2014-06-18 15:55:00,99.24,99.29,99.23,99.25,19200.0,76.6309,76.6695,76.6232,76.6386,19200.0
2014-06-19 09:30:00,99.25,99.58,99.25,99.55,13900.0,76.6386,76.8935,76.6386,76.8703,13900.0
2014-06-19 09:35:00,99.56,99.95,99.55,99.91,7000.0,76.878,77.1792,76.8703,77.1483,7000.0
2014-06-19 09:40:00,99.93,99.98,99.79,99.84,7200.0,77.1637,77.2023,77.0556,77.0942,7200.0
2014-06-19 09:45:00,99.82,99.82,99.62,99.77,3200.0,77.0788,77.0788,76.9244,77.0402,3200.0
2014-06-19 09:50:00,99.83,99.91,99.75,99.9,8700.0,77.0865,77.1483,77.0247,77.1406,8700.0
2014-06-19 09:55:00,99.9,99.99,99.81,99.99,10500.0,77.1406,77.2101,77.0711,77.2101,10500.0
2014-06-19 10:00:00,99.99,100.0,99.9,99.94,6700.0,77.2101,77.2178,77.1406,77.1714,6700.0
2014-06-19 10:05:00,99.92,99.93,99.83,99.85,9000.0,77.156,77.1637,77.0865,77.102,9000.0
2014-06-19 10:10:00,99.85,99.87,99.8,99.82,9400.0,77.102,77.1174,77.0633,77.0788,9400.0
2014-06-19 10:15:00,99.81,99.83,99.79,99.83,5300.0,77.0711,77.0865,77.0556,77.0865,5300.0
2014-06-19 10:20:00,99.83,99.9,99.81,99.9,11100.0,77.0865,77.1406,77.0711,77.1406,11100.0
2014-06-19 10:25:00,99.9,99.99,99.88,99.96,7000.0,77.1406,77.2101,77.1251,77.1869,7000.0
2014-06-19 10:30:00,99.96,99.97,99.9,99.93,3100.0,77.1869,77.1946,77.1406,77.1637,3100.0
2014-06-19 10:35:00,99.93,99.96,99.89,99.9,4400.0,77.1637,77.1869,77.1328,77.1406,4400.0
2014-06-19 10:40:00,99.92,99.93,99.89,99.9,6400.0,77.156,77.1637,77.1328,77.1406,6400.0
2014-06-19 10:45:00,99.92,99.92,99.88,99.89,8100.0,77.156,77.156,77.1251,77.1328,8100.0
2014-06-19 10:50:00,99.9,99.92,99.84,99.84,14300.0,77.1406,77.156,77.0942,77.0942,14300.0
2014-06-19 10:55:00,99.84,99.89,99.84,99.87,4700.0,77.0942,77.1328,77.0942,77.1174,4700.0
2014-06-19 11:00:00,99.86,99.89,99.84,99.86,4500.0,77.1097,77.1328,77.0942,77.1097,4500.0
2014-06-19 11:05:00,99.86,99.88,99.78,99.78,4500.0,77.1097,77.1251,77.0479,77.0479,4500.0
2014-06-19 11:10:00,99.76,99.76,99.73,99.75,5200.0,77.0325,77.0325,77.0093,77.0247,5200.0
2014-06-19 11:15:00,99.75,99.76,99.69,99.74,3700.0,77.0247,77.0325,76.9784,77.017,3700.0
2014-06-19 11:20:00,99.76,99.76,99.62,99.62,5600.0,77.0325,77.0325,76.9244,76.9244,5600.0
2014-06-19 11:25:00,99.63,99.7,99.63,99.68,3900.0,76.9321,76.9861,76.9321,76.9707,3900.0
2014-06-19 11:30:00,99.64,99.64,99.59,99.59,3300.0,76.9398,76.9398,76.9012,76.9012,3300.0
2014-06-19 11:35:00,99.6,99.6,99.49,99.55,4400.0,76.9089,76.9089,76.824,76.8703,4400.0
2014-06-19 11:40:00,99.55,99.64,99.55,99.64,3400.0,76.8703,76.9398,76.8703,76.9398,3400.0
2014-06-19 11:45:00,99.66,99.67,99.6,99.63,4100.0,76.9552,76.963,76.9089,76.9321,4100.0
2014-06-19 11:50:00,99.63,99.63,99.54,99.54,4700.0,76.9321,76.9321,76.8626,76.8626,4700.0
2014-06-19 11:55:00,99.54,99.54,99.43,99.47,3500.0,76.8626,76.8626,76.7776,76.8085,3500.0
2014-06-19 12:00:00,99.45,99.48,99.38,99.42,3200.0,76.7931,76.8162,76.739,76.7699,3200.0
2014-06-19 12:05:00,99.43,99.49,99.43,99.48,3300.0,76.7776,76.824,76.7776,76.8162,3300.0
2014-06-19 12:10:00,99.48,99.48,99.39,99.4,4200.0,76.8162,76.8162,76.7467,76.7545,4200.0
2014-06-19 12:15:00,99.39,99.43,99.33,99.33,3000.0,76.7467,76.7776,76.7004,76.7004,3000.0
2014-06-19 12:20:00,99.36,99.37,99.32,99.32,3700.0,76.7236,76.7313,76.6927,76.6927,3700.0
2014-06-19 12:25:00,99.32,99.34,99.28,99.34,3800.0,76.6927,76.7081,76.6618,76.7081,3800.0
2014-06-19 12:30:00,99.34,99.36,99.33,99.36,4000.0,76.7081,76.7236,76.7004,76.7236,4000.0
2014-06-19 12:35:00,99.35,99.37,99.34,99.37,4600.0,76.7159,76.7313,76.7081,76.7313,4600.0
2014-06-19 12:40:00,99.38,99.41,99.38,99.4,900.0,76.739,76.7622,76.739,76.7545,900.0
2014-06-19 12:45:00,99.4,99.4,99.37,99.37,5400.0,76.7545,76.7545,76.7313,76.7313,5400.0
2014-06-19 12:50:00,99.36,99.36,99.29,99.32,2700.0,76.7236,76.7236,76.6695,76.6927,2700.0
2014-06-19 12:55:00,99.32,99.32,99.28,99.31,3800.0,76.6927,76.6927,76.6618,76.685,3800.0
2014-06-19 13:00:00,99.31,99.33,99.3,99.31,5400.0,76.685,76.7004,76.6773,76.685,5400.0
2014-06-19 13:05:00,99.31,99.38,99.3,99.38,4300.0,76.685,76.739,76.6773,76.739,4300.0
2014-06-19 13:10:00,99.37,99.38,99.29,99.3,6900.0,76.7313,76.739,76.6695,76.6773,6900.0
2014-06-19 13:15:00,99.32,99.37,99.32,99.36,3700.0,76.6927,76.7313,76.6927,76.7236,3700.0
2014-06-19 13:20:00,99.35,99.39,99.35,99.38,3300.0,76.7159,76.7467,76.7159,76.739,3300.0
2014-06-19 13:25:00,99.38,99.41,99.38,99.41,2800.0,76.739,76.7622,76.739,76.7622,2800.0
2014-06-19 13:30:00,99.41,99.52,99.41,99.52,2400.0,76.7622,76.8471,76.7622,76.8471,2400.0
2014-06-19 13:35:00,99.53,99.56,99.49,99.49,5600.0,76.8549,76.878,76.824,76.824,5600.0
2014-06-19 13:40:00,99.5,99.52,99.42,99.45,9500.0,76.8317,76.8471,76.7699,76.7931,9500.0
2014-06-19 13:45:00,99.48,99.56,99.46,99.56,4400.0,76.8162,76.878,76.8008,76.878,4400.0
2014-06-19 13:50:00,99.55,99.56,99.5,99.55,5200.0,76.8703,76.878,76.8317,76.8703,5200.0
2014-06-19 13:55:00,99.56,99.61,99.55,99.59,7100.0,76.878,76.9166,76.8703,76.9012,7100.0
2014-06-19 14:00:00,99.56,99.59,99.47,99.59,10800.0,76.878,76.9012,76.8085,76.9012,10800.0
2014-06-19 14:05:00,99.58,99.62,99.51,99.51,2800.0,76.8935,76.9244,76.8394,76.8394,2800.0
2014-06-19 14:10:00,99.53,99.57,99.53,99.57,2100.0,76.8549,76.8857,76.8549,76.8857,2100.0
2014-06-19 14:15:00,99.56,99.7,99.56,99.67,7200.0,76.878,76.9861,76.878,76.963,7200.0
2014-06-19 14:20:00,99.65,99.71,99.64,99.69,4500.0,76.9475,76.9938,76.9398,76.9784,4500.0
2014-06-19 14:25:00,99.71,99.73,99.69,99.72,5500.0,76.9938,77.0093,76.9784,77.0016,5500.0
2014-06-19 14:30:00,99.71,99.71,99.64,99.65,8500.0,76.9938,76.9938,76.9398,76.9475,8500.0
2014-06-19 14:35:00,99.65,99.69,99.65,99.67,3800.0,76.9475,76.9784,76.9475,76.963,3800.0
2014-06-19 14:40:00,99.64,99.69,99.63,99.64,7500.0,76.9398,76.9784,76.9321,76.9398,7500.0
2014-06-19 14:45:00,99.64,99.68,99.62,99.67,10000.0,76.9398,76.9707,76.9244,76.963,10000.0
2014-06-19 14:50:00,99.67,99.72,99.65,99.72,4200.0,76.963,77.0016,76.9475,77.0016,4200.0
2014-06-19 14:55:00,99.73,99.74,99.63,99.63,5000.0,77.0093,77.017,76.9321,76.9321,5000.0
2014-06-19 15:00:00,99.66,99.69,99.65,99.69,7400.0,76.9552,76.9784,76.9475,76.9784,7400.0
2014-06-19 15:05:00,99.7,99.72,99.63,99.66,9300.0,76.9861,77.0016,76.9321,76.9552,9300.0
2014-06-19 15:10:00,99.65,99.73,99.63,99.69,8500.0,76.9475,77.0093,76.9321,76.9784,8500.0
2014-06-19 15:15:00,99.68,99.71,99.64,99.67,15600.0,76.9707,76.9938,76.9398,76.963,15600.0
2014-06-19 15:20:00,99.66,99.76,99.66,99.7,18600.0,76.9552,77.0325,76.9552,76.9861,18600.0
2014-06-19 15:25:00,99.69,99.71,99.68,99.69,19500.0,76.9784,76.9938,76.9707,76.9784,19500.0
2014-06-19 15:30:00,99.7,99.74,99.68,99.73,16400.0,76.9861,77.017,76.9707,77.0093,16400.0
2014-06-19 15:35:00,99.74,99.75,99.64,99.69,11300.0,77.017,77.0247,76.9398,76.9784,11300.0
2014-06-19 15:40:00,99.69,99.7,99.67,99.69,6600.0,76.9784,76.9861,76.963,76.9784,6600.0
2014-06-19 15:45:00,99.69,99.69,99.64,99.65,26400.0,76.9784,76.9784,76.9398,76.9475,26400.0
2014-06-19 15:50:00,99.65,99.68,99.65,99.66,22500.0,76.9475,76.9707,76.9475,76.9552,22500.0
2014-06-19 15:55:00,99.65,99.75,99.65,99.74,42300.0,76.9475,77.0247,76.9475,77.017,42300.0
2014-06-20 09:30:00,100.0,100.0,100.0,100.0,0.0,77.2178,77.2178,77.2178,77.2178,0.0
2014-06-20 09:35:00,100.04,100.14,99.7,99.73,183500.0,77.2487,77.3259,76.9861,77.0093,183500.0
2014-06-20 09:40:00,99.74,100.02,99.74,100.02,8000.0,77.017,77.2332,77.017,77.2332,8000.0
2014-06-20 09:45:00,100.0,100.15,99.92,100.0,11600.0,77.2178,77.3336,77.156,77.2178,11600.0
2014-06-20 09:50:00,99.98,100.1,99.96,100.1,6800.0,77.2023,77.295,77.1869,77.295,6800.0
2014-06-20 09:55:00,100.06,100.11,100.0,100.03,5200.0,77.2641,77.3027,77.2178,77.2409,5200.0
2014-06-20 10:00:00,100.0,100.13,99.98,100.06,7600.0,77.2178,77.3182,77.2023,77.2641,7600.0
2014-06-20 10:05:00,100.07,100.07,99.99,100.04,4000.0,77.2718,77.2718,77.2101,77.2487,4000.0
2014-06-20 10:10:00,100.06,100.16,100.06,100.06,4600.0,77.2641,77.3413,77.2641,77.2641,4600.0
2014-06-20 10:15:00,100.05,100.08,99.99,100.08,12100.0,77.2564,77.2796,77.2101,77.2796,12100.0
2014-06-20 10:20:00,100.09,100.12,100.06,100.08,2900.0,77.2873,77.3104,77.2641,77.2796,2900.0
2014-06-20 10:25:00,100.06,100.08,100.03,100.08,7400.0,77.2641,77.2796,77.2409,77.2796,7400.0
2014-06-20 10:30:00,100.07,100.08,100.02,100.02,1800.0,77.2718,77.2796,77.2332,77.2332,1800.0
2014-06-20 10:35:00,100.02,100.1,100.0,100.09,7400.0,77.2332,77.295,77.2178,77.2873,7400.0
2014-06-20 10:40:00,100.09,100.09,100.03,100.08,5100.0,77.2873,77.2873,77.2409,77.2796,5100.0
2014-06-20 10:45:00,100.08,100.09,100.04,100.04,1700.0,77.2796,77.2873,77.2487,77.2487,1700.0
2014-06-20 10:50:00,100.07,100.08,100.04,100.05,4900.0,77.2718,77.2796,77.2487,77.2564,4900.0
2014-06-20 10:55:00,100.05,100.08,100.03,100.04,3000.0,77.2564,77.2796,77.2409,77.2487,3000.0
2014-06-20 11:00:00,100.03,100.09,100.03,100.07,3900.0,77.2409,77.2873,77.2409,77.2718,3900.0
2014-06-20 11:05:00,100.07,100.09,100.02,100.06,5400.0,77.2718,77.2873,77.2332,77.2641,5400.0
2014-06-20 11:10:00,100.07,100.07,100.03,100.05,1800.0,77.2718,77.2718,77.2409,77.2564,1800.0
2014-06-20 11:15:00,100.02,100.08,100.02,100.08,7100.0,77.2332,77.2796,77.2332,77.2796,7100.0
2014-06-20 11:20:00,100.06,100.07,100.01,100.01,3300.0,77.2641,77.2718,77.2255,77.2255,3300.0
2014-06-20 11:25:00,100.01,100.07,100.0,100.02,6500.0,77.2255,77.2718,77.2178,77.2332,6500.0
2014-06-20 11:30:00,100.02,100.08,100.02,100.04,15000.0,77.2332,77.2796,77.2332,77.2487,15000.0
2014-06-20 11:35:00,100.03,100.03,100.02,100.02,900.0,77.2409,77.2409,77.2332,77.2332,900.0
2014-06-20 11:40:00,100.02,100.02,99.95,99.98,6600.0,77.2332,77.2332,77.1792,77.2023,6600.0
2014-06-20 11:45:00,100.0,100.03,100.0,100.02,4300.0,77.2178,77.2409,77.2178,77.2332,4300.0
2014-06-20 11:50:00,100.02,100.03,100.01,100.02,3400.0,77.2332,77.2409,77.2255,77.2332,3400.0
2014-06-20 11:55:00,100.03,100.04,100.0,100.0,10200.0,77.2409,77.2487,77.2178,77.2178,10200.0
2014-06-20 12:00:00,100.01,100.03,100.0,100.01,5800.0,77.2255,77.2409,77.2178,77.2255,5800.0
2014-06-20 12:05:00,100.01,100.02,100.0,100.0,4700.0,77.2255,77.2332,77.2178,77.2178,4700.0
2014-06-20 12:10:00,100.0,100.02,100.0,100.02,3800.0,77.2178,77.2332,77.2178,77.2332,3800.0
2014-06-20 12:15:00,100.01,100.03,100.0,100.0,2700.0,77.2255,77.2409,77.2178,77.2178,2700.0
2014-06-20 12:20:00,100.0,100.03,100.0,100.02,4900.0,77.2178,77.2409,77.2178,77.2332,4900.0
2014-06-20 12:25:00,100.02,100.05,100.0,100.02,13700.0,77.2332,77.2564,77.2178,77.2332,13700.0
2014-06-20 12:30:00,100.03,100.03,100.0,100.01,5900.0,77.2409,77.2409,77.2178,77.2255,5900.0
2014-06-20 12:35:00,100.01,100.02,100.0,100.01,12200.0,77.2255,77.2332,77.2178,77.2255,12200.0
2014-06-20 12:40:00,100.0,100.04,100.0,100.02,8900.0,77.2178,77.2487,77.2178,77.2332,8900.0
2014-06-20 12:45:00,100.02,100.02,100.0,100.0,5900.0,77.2332,77.2332,77.2178,77.2178,5900.0
2014-06-20 12:50:00,100.0,100.01,100.0,100.0,5700.0,77.2178,77.2255,77.2178,77.2178,5700.0
2014-06-20 12:55:00,100.01,100.02,100.0,100.0,4300.0,77.2255,77.2332,77.2178,77.2178,4300.0
2014-06-20 13:00:00,100.0,100.01,100.0,100.0,7500.0,77.2178,77.2255,77.2178,77.2178,7500.0
2014-06-20 13:05:00,100.0,100.0,99.95,99.96,15900.0,77.2178,77.2178,77.1792,77.1869,15900.0
2014-06-20 13:10:00,99.96,100.01,99.95,100.0,14000.0,77.1869,77.2255,77.1792,77.2178,14000.0
2014-06-20 13:15:00,100.0,100.01,99.96,100.0,5100.0,77.2178,77.2255,77.1869,77.2178,5100.0
2014-06-20 13:20:00,100.0,100.01,99.98,100.0,9200.0,77.2178,77.2255,77.2023,77.2178,9200.0
2014-06-20 13:25:00,99.98,100.01,99.97,100.0,9400.0,77.2023,77.2255,77.1946,77.2178,9400.0
2014-06-20 13:30:00,99.98,100.01,99.97,100.0,7200.0,77.2023,77.2255,77.1946,77.2178,7200.0
2014-06-20 13:35:00,99.99,100.01,99.98,99.98,3600.0,77.2101,77.2255,77.2023,77.2023,3600.0
2014-06-20 13:40:00,100.0,100.02,99.98,100.0,11100.0,77.2178,77.2332,77.2023,77.2178,11100.0
2014-06-20 13:45:00,100.01,100.01,99.99,100.0,13000.0,77.2255,77.2255,77.2101,77.2178,13000.0
2014-06-20 13:50:00,100.01,100.01,99.99,99.99,3700.0,77.2255,77.2255,77.2101,77.2101,3700.0
2014-06-20 13:55:00,100.0,100.01,99.99,99.99,8200.0,77.2178,77.2255,77.2101,77.2101,8200.0
2014-06-20 14:00:00,99.99,100.01,99.99,100.0,12200.0,77.2101,77.2255,77.2101,77.2178,12200.0
2014-06-20 14:05:00,100.0,100.02,99.99,100.01,8700.0,77.2178,77.2332,77.2101,77.2255,8700.0
2014-06-20 14:10:00,100.0,100.01,99.99,100.0,6200.0,77.2178,77.2255,77.2101,77.2178,6200.0
2014-06-20 14:15:00,100.0,100.01,100.0,100.0,4000.0,77.2178,77.2255,77.2178,77.2178,4000.0
2014-06-20 14:20:00,100.01,100.01,100.0,100.0,6300.0,77.2255,77.2255,77.2178,77.2178,6300.0
2014-06-20 14:25:00,100.0,100.01,100.0,100.0,9200.0,77.2178,77.2255,77.2178,77.2178,9200.0
2014-06-20 14:30:00,100.0,100.08,99.97,100.03,52200.0,77.2178,77.2796,77.1946,77.2409,52200.0
2014-06-20 14:35:00,100.02,100.03,100.0,100.0,12500.0,77.2332,77.2409,77.2178,77.2178,12500.0
2014-06-20 14:40:00,100.0,100.09,100.0,100.04,14900.0,77.2178,77.2873,77.2178,77.2487,14900.0
2014-06-20 14:45:00,100.03,100.04,100.0,100.0,3700.0,77.2409,77.2487,77.2178,77.2178,3700.0
2014-06-20 14:50:00,100.01,100.02,99.99,100.01,5600.0,77.2255,77.2332,77.2101,77.2255,5600.0
2014-06-20 14:55:00,100.01,100.01,99.99,100.01,8100.0,77.2255,77.2255,77.2101,77.2255,8100.0
2014-06-20 15:00:00,100.01,100.03,100.0,100.0,9000.0,77.2255,77.2409,77.2178,77.2178,9000.0
2014-06-20 15:05:00,100.0,100.04,99.99,100.03,11100.0,77.2178,77.2487,77.2101,77.2409,11100.0
2014-06-20 15:10:00,100.02,100.04,100.0,100.04,20400.0,77.2332,77.2487,77.2178,77.2487,20400.0
2014-06-20 15:15:00,100.03,100.03,100.02,100.03,9600.0,77.2409,77.2409,77.2332,77.2409,9600.0
2014-06-20 15:20:00,100.02,100.04,100.0,100.01,11600.0,77.2332,77.2487,77.2178,77.2255,11600.0
2014-06-20 15:25:00,100.0,100.01,100.0,100.0,19100.0,77.2178,77.2255,77.2178,77.2178,19100.0
2014-06-20 15:30:00,100.0,100.01,100.0,100.0,12200.0,77.2178,77.2255,77.2178,77.2178,12200.0
2014-06-20 15:35:00,100.0,100.01,99.95,100.01,49100.0,77.2178,77.2255,77.1792,77.2255,49100.0
2014-06-20 15:40:00,100.01,100.02,100.0,100.01,26600.0,77.2255,77.2332,77.2178,77.2255,26600.0
2014-06-20 15:45:00,100.0,100.01,99.92,99.98,102500.0,77.2178,77.2255,77.156,77.2023,102500.0
2014-06-20 15:50:00,99.98,100.03,99.97,99.98,79000.0,77.2023,77.2409,77.1946,77.2023,79000.0
2014-06-20 15:55:00,99.99,100.02,99.97,100.0,71400.0,77.2101,77.2332,77.1946,77.2178,71400.0
2014-06-23 09:30:00,100.0,100.12,99.6,99.6,19700.0,77.2178,77.3104,76.9089,76.9089,19700.0
2014-06-23 09:35:00,99.64,99.73,99.61,99.73,6300.0,76.9398,77.0093,76.9166,77.0093,6300.0
2014-06-23 09:40:00,99.72,99.72,99.35,99.51,7600.0,77.0016,77.0016,76.7159,76.8394,7600.0
2014-06-23 09:45:00,99.52,99.54,99.27,99.32,9700.0,76.8471,76.8626,76.6541,76.6927,9700.0
2014-06-23 09:50:00,99.3,99.35,99.29,99.32,6100.0,76.6773,76.7159,76.6695,76.6927,6100.0
2014-06-23 09:55:00,99.3,99.31,99.23,99.23,7400.0,76.6773,76.685,76.6232,76.6232,7400.0
2014-06-23 10:00:00,99.25,99.4,99.23,99.38,9100.0,76.6386,76.7545,76.6232,76.739,9100.0
2014-06-23 10:05:00,99.34,99.34,99.14,99.2,7100.0,76.7081,76.7081,76.5537,76.6,7100.0
2014-06-23 10:10:00,99.19,99.19,99.04,99.04,10200.0,76.5923,76.5923,76.4765,76.4765,10200.0
2014-06-23 10:15:00,99.06,99.2,99.05,99.19,6700.0,76.4919,76.6,76.4842,76.5923,6700.0
2014-06-23 10:20:00,99.19,99.21,99.12,99.12,6100.0,76.5923,76.6078,76.5383,76.5383,6100.0
2014-06-23 10:25:00,99.13,99.14,99.01,99.09,9500.0,76.546,76.5537,76.4533,76.5151,9500.0
2014-06-23 10:30:00,99.1,99.31,99.1,99.26,13700.0,76.5228,76.685,76.5228,76.6464,13700.0
2014-06-23 10:35:00,99.27,99.3,99.2,99.2,10300.0,76.6541,76.6773,76.6,76.6,10300.0
2014-06-23 10:40:00,99.2,99.23,99.11,99.11,7600.0,76.6,76.6232,76.5305,76.5305,7600.0
2014-06-23 10:45:00,99.09,99.14,99.01,99.05,12400.0,76.5151,76.5537,76.4533,76.4842,12400.0
2014-06-23 10:50:00,99.04,99.11,99.03,99.11,8800.0,76.4765,76.5305,76.4688,76.5305,8800.0
2014-06-23 10:55:00,99.11,99.11,99.03,99.04,3300.0,76.5305,76.5305,76.4688,76.4765,3300.0
2014-06-23 11:00:00,99.01,99.05,99.0,99.03,7100.0,76.4533,76.4842,76.4456,76.4688,7100.0
2014-06-23 11:05:00,99.02,99.03,98.93,98.95,20600.0,76.461,76.4688,76.3915,76.407,20600.0
2014-06-23 11:10:00,98.95,99.05,98.95,98.98,8200.0,76.407,76.4842,76.407,76.4302,8200.0
2014-06-23 11:15:00,98.98,98.99,98.95,98.95,7400.0,76.4302,76.4379,76.407,76.407,7400.0
2014-06-23 11:20:00,98.95,98.99,98.91,98.99,10200.0,76.407,76.4379,76.3761,76.4379,10200.0
2014-06-23 11:25:00,98.99,98.99,98.79,98.79,5900.0,76.4379,76.4379,76.2834,76.2834,5900.0
2014-06-23 11:30:00,98.79,98.8,98.73,98.76,7500.0,76.2834,76.2912,76.2371,76.2603,7500.0
2014-06-23 11:35:00,98.77,98.83,98.77,98.81,11500.0,76.268,76.3143,76.268,76.2989,11500.0
2014-06-23 11:40:00,98.8,98.81,98.78,98.79,14000.0,76.2912,76.2989,76.2757,76.2834,14000.0
2014-06-23 11:45:00,98.8,98.8,98.75,98.77,4800.0,76.2912,76.2912,76.2526,76.268,4800.0
2014-06-23 11:50:00,98.76,98.83,98.76,98.81,4200.0,76.2603,76.3143,76.2603,76.2989,4200.0
2014-06-23 11:55:00,98.81,98.83,98.78,98.79,5600.0,76.2989,76.3143,76.2757,76.2834,5600.0
2014-06-23 12:00:00,98.79,98.87,98.79,98.82,6800.0,76.2834,76.3452,76.2834,76.3066,6800.0
2014-06-23 12:05:00,98.82,98.83,98.78,98.8,4200.0,76.3066,76.3143,76.2757,76.2912,4200.0
2014-06-23 12:10:00,98.81,98.81,98.72,98.73,38100.0,76.2989,76.2989,76.2294,76.2371,38100.0
2014-06-23 12:15:00,98.72,98.79,98.7,98.79,11700.0,76.2294,76.2834,76.2139,76.2834,11700.0
2014-06-23 12:20:00,98.79,98.81,98.78,98.8,4000.0,76.2834,76.2989,76.2757,76.2912,4000.0
2014-06-23 12:25:00,98.8,98.83,98.77,98.79,9200.0,76.2912,76.3143,76.268,76.2834,9200.0
2014-06-23 12:30:00,98.8,98.81,98.77,98.8,6500.0,76.2912,76.2989,76.268,76.2912,6500.0
2014-06-23 12:35:00,98.79,98.8,98.77,98.79,5400.0,76.2834,76.2912,76.268,76.2834,5400.0
2014-06-23 12:40:00,98.79,98.83,98.79,98.8,2700.0,76.2834,76.3143,76.2834,76.2912,2700.0
2014-06-23 12:45:00,98.78,98.78,98.66,98.68,5900.0,76.2757,76.2757,76.1831,76.1985,5900.0
2014-06-23 12:50:00,98.67,98.69,98.64,98.69,7800.0,76.1908,76.2062,76.1676,76.2062,7800.0
2014-06-23 12:55:00,98.7,98.72,98.68,98.72,4900.0,76.2139,76.2294,76.1985,76.2294,4900.0
2014-06-23 13:00:00,98.71,98.72,98.7,98.7,5400.0,76.2217,76.2294,76.2139,76.2139,5400.0
2014-06-23 13:05:00,98.7,98.72,98.7,98.72,5600.0,76.2139,76.2294,76.2139,76.2294,5600.0
2014-06-23 13:10:00,98.72,98.72,98.66,98.66,2700.0,76.2294,76.2294,76.1831,76.1831,2700.0
2014-06-23 13:15:00,98.68,98.68,98.65,98.65,4900.0,76.1985,76.1985,76.1753,76.1753,4900.0
2014-06-23 13:20:00,98.65,98.67,98.65,98.65,3300.0,76.1753,76.1908,76.1753,76.1753,3300.0
2014-06-23 13:25:00,98.65,98.67,98.65,98.66,3000.0,76.1753,76.1908,76.1753,76.1831,3000.0
2014-06-23 13:30:00,98.65,98.67,98.65,98.65,1200.0,76.1753,76.1908,76.1753,76.1753,1200.0
2014-06-23 13:35:00,98.66,98.69,98.65,98.69,3900.0,76.1831,76.2062,76.1753,76.2062,3900.0
2014-06-23 13:40:00,98.69,98.69,98.65,98.66,5000.0,76.2062,76.2062,76.1753,76.1831,5000.0
2014-06-23 13:45:00,98.67,98.67,98.58,98.6,6800.0,76.1908,76.1908,76.1213,76.1367,6800.0
2014-06-23 13:50:00,98.6,98.75,98.59,98.72,15400.0,76.1367,76.2526,76.129,76.2294,15400.0
2014-06-23 13:55:00,98.75,98.78,98.74,98.76,4900.0,76.2526,76.2757,76.2448,76.2603,4900.0
2014-06-23 14:00:00,98.78,98.8,98.77,98.8,5200.0,76.2757,76.2912,76.268,76.2912,5200.0
2014-06-23 14:05:00,98.79,98.82,98.76,98.82,6700.0,76.2834,76.3066,76.2603,76.3066,6700.0
2014-06-23 14:10:00,98.81,98.85,98.81,98.85,4100.0,76.2989,76.3298,76.2989,76.3298,4100.0
2014-06-23 14:15:00,98.83,98.84,98.76,98.76,4400.0,76.3143,76.3221,76.2603,76.2603,4400.0
2014-06-23 14:20:00,98.76,98.84,98.76,98.78,4200.0,76.2603,76.3221,76.2603,76.2757,4200.0
2014-06-23 14:25:00,98.78,98.8,98.75,98.76,8700.0,76.2757,76.2912,76.2526,76.2603,8700.0
2014-06-23 14:30:00,98.79,98.79,98.77,98.77,2700.0,76.2834,76.2834,76.268,76.268,2700.0
2014-06-23 14:35:00,98.78,98.78,98.71,98.71,5800.0,76.2757,76.2757,76.2217,76.2217,5800.0
2014-06-23 14:40:00,98.74,98.74,98.7,98.7,3000.0,76.2448,76.2448,76.2139,76.2139,3000.0
2014-06-23 14:45:00,98.71,98.73,98.7,98.7,6700.0,76.2217,76.2371,76.2139,76.2139,6700.0
2014-06-23 14:50:00,98.7,98.73,98.7,98.7,7300.0,76.2139,76.2371,76.2139,76.2139,7300.0
2014-06-23 14:55:00,98.71,98.73,98.7,98.72,4900.0,76.2217,76.2371,76.2139,76.2294,4900.0
2014-06-23 15:00:00,98.74,98.76,98.7,98.7,10900.0,76.2448,76.2603,76.2139,76.2139,10900.0
2014-06-23 15:05:00,98.7,98.72,98.7,98.71,10700.0,76.2139,76.2294,76.2139,76.2217,10700.0
2014-06-23 15:10:00,98.71,98.71,98.7,98.7,2700.0,76.2217,76.2217,76.2139,76.2139,2700.0
2014-06-23 15:15:00,98.71,98.72,98.69,98.7,7800.0,76.2217,76.2294,76.2062,76.2139,7800.0
2014-06-23 15:20:00,98.7,98.72,98.64,98.64,8800.0,76.2139,76.2294,76.1676,76.1676,8800.0
2014-06-23 15:25:00,98.64,98.7,98.63,98.69,13200.0,76.1676,76.2139,76.1599,76.2062,13200.0
2014-06-23 15:30:00,98.7,98.71,98.68,98.7,11000.0,76.2139,76.2217,76.1985,76.2139,11000.0
2014-06-23 15:35:00,98.7,98.73,98.68,98.73,10700.0,76.2139,76.2371,76.1985,76.2371,10700.0
2014-06-23 15:40:00,98.73,98.76,98.72,98.72,9900.0,76.2371,76.2603,76.2294,76.2294,9900.0
2014-06-23 15:45:00,98.74,98.8,98.73,98.79,22100.0,76.2448,76.2912,76.2371,76.2834,22100.0
2014-06-23 15:50:00,98.79,98.79,98.71,98.75,33000.0,76.2834,76.2834,76.2217,76.2526,33000.0
2014-06-23 15:55:00,98.75,98.82,98.72,98.79,39300.0,76.2526,76.3066,76.2294,76.2834,39300.0
2014-06-24 09:30:00,98.43,98.62,98.41,98.41,6800.0,76.0055,76.1522,75.99,75.99,6800.0
2014-06-24 09:35:00,98.43,98.44,97.89,97.89,10500.0,76.0055,76.0132,75.5885,75.5885,10500.0
2014-06-24 09:40:00,97.88,98.21,97.81,98.21,11900.0,75.5808,75.8356,75.5267,75.8356,11900.0
2014-06-24 09:45:00,98.21,98.22,98.06,98.07,9800.0,75.8356,75.8433,75.7198,75.7275,9800.0
2014-06-24 09:50:00,98.07,98.2,98.03,98.14,7500.0,75.7275,75.8279,75.6966,75.7815,7500.0
2014-06-24 09:55:00,98.14,98.25,98.07,98.07,8100.0,75.7815,75.8665,75.7275,75.7275,8100.0
2014-06-24 10:00:00,98.1,98.23,98.07,98.23,10300.0,75.7506,75.851,75.7275,75.851,10300.0
2014-06-24 10:05:00,98.23,98.23,98.07,98.07,8500.0,75.851,75.851,75.7275,75.7275,8500.0
2014-06-24 10:10:00,98.07,98.2,98.06,98.14,7700.0,75.7275,75.8279,75.7198,75.7815,7700.0
2014-06-24 10:15:00,98.15,98.17,98.02,98.02,13100.0,75.7892,75.8047,75.6889,75.6889,13100.0
2014-06-24 10:20:00,98.02,98.19,98.02,98.19,11200.0,75.6889,75.8201,75.6889,75.8201,11200.0
2014-06-24 10:25:00,98.18,98.25,98.17,98.23,10200.0,75.8124,75.8665,75.8047,75.851,10200.0
2014-06-24 10:30:00,98.22,98.25,98.19,98.19,17300.0,75.8433,75.8665,75.8201,75.8201,17300.0
2014-06-24 10:35:00,98.21,98.23,98.16,98.19,11400.0,75.8356,75.851,75.797,75.8201,11400.0
2014-06-24 10:40:00,98.16,98.2,98.11,98.11,13000.0,75.797,75.8279,75.7584,75.7584,13000.0
2014-06-24 10:45:00,98.12,98.15,98.11,98.13,8500.0,75.7661,75.7892,75.7584,75.7738,8500.0
2014-06-24 10:50:00,98.13,98.15,98.11,98.12,6100.0,75.7738,75.7892,75.7584,75.7661,6100.0
2014-06-24 10:55:00,98.13,98.14,98.11,98.12,5700.0,75.7738,75.7815,75.7584,75.7661,5700.0
2014-06-24 11:00:00,98.12,98.14,98.1,98.1,16100.0,75.7661,75.7815,75.7506,75.7506,16100.0
2014-06-24 11:05:00,98.11,98.2,98.05,98.16,14700.0,75.7584,75.8279,75.712,75.797,14700.0
2014-06-24 11:10:00,98.17,98.22,98.17,98.2,9300.0,75.8047,75.8433,75.8047,75.8279,9300.0
2014-06-24 11:15:00,98.2,98.21,98.19,98.19,5900.0,75.8279,75.8356,75.8201,75.8201,5900.0
2014-06-24 11:20:00,98.19,98.2,98.14,98.18,6800.0,75.8201,75.8279,75.7815,75.8124,6800.0
2014-06-24 11:25:00,98.16,98.2,98.14,98.2,6700.0,75.797,75.8279,75.7815,75.8279,6700.0
2014-06-24 11:30:00,98.2,98.21,98.18,98.21,4800.0,75.8279,75.8356,75.8124,75.8356,4800.0
2014-06-24 11:35:00,98.2,98.22,98.17,98.18,6500.0,75.8279,75.8433,75.8047,75.8124,6500.0
2014-06-24 11:40:00,98.17,98.22,98.17,98.2,4100.0,75.8047,75.8433,75.8047,75.8279,4100.0
2014-06-24 11:45:00,98.22,98.29,98.22,98.23,8200.0,75.8433,75.8974,75.8433,75.851,8200.0
2014-06-24 11:50:00,98.24,98.26,98.2,98.2,4100.0,75.8587,75.8742,75.8279,75.8279,4100.0
2014-06-24 11:55:00,98.2,98.23,98.18,98.19,4700.0,75.8279,75.851,75.8124,75.8201,4700.0
2014-06-24 12:00:00,98.2,98.22,98.19,98.21,6200.0,75.8279,75.8433,75.8201,75.8356,6200.0
2014-06-24 12:05:00,98.21,98.21,98.19,98.19,2900.0,75.8356,75.8356,75.8201,75.8201,2900.0
2014-06-24 12:10:00,98.19,98.23,98.19,98.2,5100.0,75.8201,75.851,75.8201,75.8279,5100.0
2014-06-24 12:15:00,98.2,98.22,98.18,98.19,6500.0,75.8279,75.8433,75.8124,75.8201,6500.0
2014-06-24 12:20:00,98.2,98.21,98.18,98.19,4000.0,75.8279,75.8356,75.8124,75.8201,4000.0
2014-06-24 12:25:00,98.19,98.2,98.16,98.18,3300.0,75.8201,75.8279,75.797,75.8124,3300.0
2014-06-24 12:30:00,98.17,98.18,98.13,98.13,4600.0,75.8047,75.8124,75.7738,75.7738,4600.0
2014-06-24 12:35:00,98.15,98.2,98.13,98.19,6000.0,75.7892,75.8279,75.7738,75.8201,6000.0
2014-06-24 12:40:00,98.18,98.19,98.12,98.15,3800.0,75.8124,75.8201,75.7661,75.7892,3800.0
2014-06-24 12:45:00,98.16,98.16,98.13,98.16,3600.0,75.797,75.797,75.7738,75.797,3600.0
2014-06-24 12:50:00,98.14,98.17,98.14,98.16,2400.0,75.7815,75.8047,75.7815,75.797,2400.0
2014-06-24 12:55:00,98.17,98.17,98.12,98.14,4000.0,75.8047,75.8047,75.7661,75.7815,4000.0
2014-06-24 13:00:00,98.15,98.15,98.08,98.09,3900.0,75.7892,75.7892,75.7352,75.7429,3900.0
2014-06-24 13:05:00,98.09,98.11,98.06,98.1,4400.0,75.7429,75.7584,75.7198,75.7506,4400.0
2014-06-24 13:10:00,98.11,98.12,98.08,98.09,3900.0,75.7584,75.7661,75.7352,75.7429,3900.0
2014-06-24 13:15:00,98.09,98.13,98.08,98.13,8900.0,75.7429,75.7738,75.7352,75.7738,8900.0
2014-06-24 13:20:00,98.14,98.15,98.12,98.13,4100.0,75.7815,75.7892,75.7661,75.7738,4100.0
2014-06-24 13:25:00,98.12,98.17,98.12,98.15,8400.0,75.7661,75.8047,75.7661,75.7892,8400.0
2014-06-24 13:30:00,98.14,98.17,98.14,98.17,3100.0,75.7815,75.8047,75.7815,75.8047,3100.0
2014-06-24 13:35:00,98.17,98.17,98.14,98.15,3000.0,75.8047,75.8047,75.7815,75.7892,3000.0
2014-06-24 13:40:00,98.14,98.14,98.11,98.11,4100.0,75.7815,75.7815,75.7584,75.7584,4100.0
2014-06-24 13:45:00,98.1,98.17,98.1,98.17,9400.0,75.7506,75.8047,75.7506,75.8047,9400.0
2014-06-24 13:50:00,98.16,98.19,98.15,98.15,5700.0,75.797,75.8201,75.7892,75.7892,5700.0
2014-06-24 13:55:00,98.16,98.16,98.15,98.16,6600.0,75.797,75.797,75.7892,75.797,6600.0
2014-06-24 14:00:00,98.16,98.19,98.15,98.19,8400.0,75.797,75.8201,75.7892,75.8201,8400.0
2014-06-24 14:05:00,98.17,98.17,98.11,98.13,7900.0,75.8047,75.8047,75.7584,75.7738,7900.0
2014-06-24 14:10:00,98.12,98.14,98.12,98.14,4200.0,75.7661,75.7815,75.7661,75.7815,4200.0
2014-06-24 14:15:00,98.11,98.15,98.1,98.15,10000.0,75.7584,75.7892,75.7506,75.7892,10000.0
2014-06-24 14:20:00,98.15,98.16,98.12,98.15,3600.0,75.7892,75.797,75.7661,75.7892,3600.0
2014-06-24 14:25:00,98.15,98.18,98.13,98.13,6800.0,75.7892,75.8124,75.7738,75.7738,6800.0
2014-06-24 14:30:00,98.11,98.13,98.1,98.11,5100.0,75.7584,75.7738,75.7506,75.7584,5100.0
2014-06-24 14:35:00,98.11,98.15,98.1,98.15,10400.0,75.7584,75.7892,75.7506,75.7892,10400.0
2014-06-24 14:40:00,98.13,98.14,98.11,98.11,6300.0,75.7738,75.7815,75.7584,75.7584,6300.0
2014-06-24 14:45:00,98.11,98.12,98.06,98.1,33200.0,75.7584,75.7661,75.7198,75.7506,33200.0
2014-06-24 14:50:00,98.1,98.12,98.08,98.09,6600.0,75.7506,75.7661,75.7352,75.7429,6600.0
2014-06-24 14:55:00,98.09,98.15,98.09,98.11,9600.0,75.7429,75.7892,75.7429,75.7584,9600.0
2014-06-24 15:00:00,98.12,98.12,98.02,98.05,7700.0,75.7661,75.7661,75.6889,75.712,7700.0
2014-06-24 15:05:00,98.06,98.08,97.99,97.99,7400.0,75.7198,75.7352,75.6657,75.6657,7400.0
2014-06-24 15:10:00,98.0,98.01,97.91,97.94,11500.0,75.6734,75.6811,75.6039,75.6271,11500.0
2014-06-24 15:15:00,97.93,98.0,97.93,97.99,11300.0,75.6194,75.6734,75.6194,75.6657,11300.0
2014-06-24 15:20:00,97.98,98.03,97.92,97.97,16400.0,75.658,75.6966,75.6116,75.6503,16400.0
2014-06-24 15:25:00,97.97,98.03,97.94,97.94,12600.0,75.6503,75.6966,75.6271,75.6271,12600.0
2014-06-24 15:30:00,97.94,98.02,97.92,97.92,12100.0,75.6271,75.6889,75.6116,75.6116,12100.0
2014-06-24 15:35:00,97.92,97.98,97.89,97.94,17600.0,75.6116,75.658,75.5885,75.6271,17600.0
2014-06-24 15:40:00,97.95,97.98,97.93,97.96,16300.0,75.6348,75.658,75.6194,75.6425,16300.0
2014-06-24 15:45:00,97.97,97.98,97.93,97.93,13400.0,75.6503,75.658,75.6194,75.6194,13400.0
2014-06-24 15:50:00,97.94,97.96,97.92,97.94,24000.0,75.6271,75.6425,75.6116,75.6271,24000.0
2014-06-24 15:55:00,97.93,98.01,97.91,97.93,42900.0,75.6194,75.6811,75.6039,75.6194,42900.0
2014-06-25 09:30:00,97.74,97.95,97.5,97.53,12700.0,75.4727,75.6348,75.2873,75.3105,12700.0
2014-06-25 09:35:00,97.53,97.58,97.37,97.46,12000.0,75.3105,75.3491,75.187,75.2564,12000.0
2014-06-25 09:40:00,97.48,97.7,97.48,97.67,4900.0,75.2719,75.4418,75.2719,75.4186,4900.0
2014-06-25 09:45:00,97.68,97.71,97.51,97.65,3500.0,75.4263,75.4495,75.2951,75.4032,3500.0
2014-06-25 09:50:00,97.69,97.79,97.55,97.55,9200.0,75.434,75.5113,75.3259,75.3259,9200.0
2014-06-25 09:55:00,97.56,97.73,97.51,97.72,3500.0,75.3337,75.4649,75.2951,75.4572,3500.0
2014-06-25 10:00:00,97.72,97.72,97.57,97.59,4700.0,75.4572,75.4572,75.3414,75.3568,4700.0
2014-06-25 10:05:00,97.58,97.58,97.49,97.49,3600.0,75.3491,75.3491,75.2796,75.2796,3600.0
2014-06-25 10:10:00,97.51,97.61,97.42,97.42,7500.0,75.2951,75.3723,75.2256,75.2256,7500.0
2014-06-25 10:15:00,97.43,97.43,97.29,97.31,6100.0,75.2333,75.2333,75.1252,75.1406,6100.0
2014-06-25 10:20:00,97.33,97.4,97.31,97.34,54600.0,75.1561,75.2101,75.1406,75.1638,54600.0
2014-06-25 10:25:00,97.3,97.3,97.11,97.11,14000.0,75.1329,75.1329,74.9862,74.9862,14000.0
2014-06-25 10:30:00,97.13,97.22,97.13,97.19,5400.0,75.0016,75.0711,75.0016,75.048,5400.0
2014-06-25 10:35:00,97.19,97.2,97.15,97.18,3800.0,75.048,75.0557,75.0171,75.0402,3800.0
2014-06-25 10:40:00,97.2,97.21,97.17,97.19,3500.0,75.0557,75.0634,75.0325,75.048,3500.0
2014-06-25 10:45:00,97.18,97.21,97.17,97.19,7900.0,75.0402,75.0634,75.0325,75.048,7900.0
2014-06-25 10:50:00,97.2,97.2,97.15,97.2,5400.0,75.0557,75.0557,75.0171,75.0557,5400.0
2014-06-25 10:55:00,97.2,97.23,97.17,97.17,6000.0,75.0557,75.0788,75.0325,75.0325,6000.0
2014-06-25 11:00:00,97.2,97.22,97.12,97.12,10500.0,75.0557,75.0711,74.9939,74.9939,10500.0
2014-06-25 11:05:00,97.11,97.23,97.06,97.19,10700.0,74.9862,75.0788,74.9476,75.048,10700.0
2014-06-25 11:10:00,97.21,97.32,97.19,97.29,4300.0,75.0634,75.1483,75.048,75.1252,4300.0
2014-06-25 11:15:00,97.28,97.28,97.15,97.18,10500.0,75.1175,75.1175,75.0171,75.0402,10500.0
2014-06-25 11:20:00,97.19,97.21,97.16,97.18,10000.0,75.048,75.0634,75.0248,75.0402,10000.0
2014-06-25 11:25:00,97.18,97.2,97.04,97.04,12500.0,75.0402,75.0557,74.9321,74.9321,12500.0
2014-06-25 11:30:00,97.05,97.06,97.01,97.05,9900.0,74.9399,74.9476,74.909,74.9399,9900.0
2014-06-25 11:35:00,97.04,97.08,97.03,97.04,12900.0,74.9321,74.963,74.9244,74.9321,12900.0
2014-06-25 11:40:00,97.04,97.05,97.01,97.04,14600.0,74.9321,74.9399,74.909,74.9321,14600.0
2014-06-25 11:45:00,97.05,97.05,97.01,97.02,12800.0,74.9399,74.9399,74.909,74.9167,12800.0
2014-06-25 11:50:00,97.02,97.14,97.02,97.14,7000.0,74.9167,75.0093,74.9167,75.0093,7000.0
2014-06-25 11:55:00,97.13,97.2,97.13,97.18,4600.0,75.0016,75.0557,75.0016,75.0402,4600.0
2014-06-25 12:00:00,97.17,97.23,97.17,97.21,2000.0,75.0325,75.0788,75.0325,75.0634,2000.0
2014-06-25 12:05:00,97.22,97.22,97.13,97.21,5700.0,75.0711,75.0711,75.0016,75.0634,5700.0
2014-06-25 12:10:00,97.21,97.24,97.2,97.2,2500.0,75.0634,75.0866,75.0557,75.0557,2500.0
2014-06-25 12:15:00,97.2,97.28,97.2,97.2,5500.0,75.0557,75.1175,75.0557,75.0557,5500.0
2014-06-25 12:20:00,97.2,97.22,97.18,97.19,2900.0,75.0557,75.0711,75.0402,75.048,2900.0
2014-06-25 12:25:00,97.19,97.21,97.15,97.2,3500.0,75.048,75.0634,75.0171,75.0557,3500.0
2014-06-25 12:30:00,97.19,97.22,97.11,97.14,10800.0,75.048,75.0711,74.9862,75.0093,10800.0
2014-06-25 12:35:00,97.12,97.13,97.11,97.12,2900.0,74.9939,75.0016,74.9862,74.9939,2900.0
2014-06-25 12:40:00,97.14,97.19,97.14,97.18,3300.0,75.0093,75.048,75.0093,75.0402,3300.0
2014-06-25 12:45:00,97.2,97.27,97.19,97.27,3800.0,75.0557,75.1097,75.048,75.1097,3800.0
2014-06-25 12:50:00,97.25,97.28,97.24,97.28,2800.0,75.0943,75.1175,75.0866,75.1175,2800.0
2014-06-25 12:55:00,97.28,97.28,97.25,97.27,3300.0,75.1175,75.1175,75.0943,75.1097,3300.0
2014-06-25 13:00:00,97.27,97.28,97.18,97.21,7900.0,75.1097,75.1175,75.0402,75.0634,7900.0
2014-06-25 13:05:00,97.22,97.27,97.22,97.26,1900.0,75.0711,75.1097,75.0711,75.102,1900.0
2014-06-25 13:10:00,97.24,97.24,97.23,97.24,700.0,75.0866,75.0866,75.0788,75.0866,700.0
2014-06-25 13:15:00,97.26,97.26,97.19,97.22,4000.0,75.102,75.102,75.048,75.0711,4000.0
2014-06-25 13:20:00,97.2,97.21,97.18,97.19,2600.0,75.0557,75.0634,75.0402,75.048,2600.0
2014-06-25 13:25:00,97.23,97.24,97.15,97.15,3000.0,75.0788,75.0866,75.0171,75.0171,3000.0
2014-06-25 13:30:00,97.17,97.2,97.17,97.2,2100.0,75.0325,75.0557,75.0325,75.0557,2100.0
2014-06-25 13:35:00,97.24,97.24,97.19,97.19,1400.0,75.0866,75.0866,75.048,75.048,1400.0
2014-06-25 13:40:00,97.19,97.23,97.14,97.23,3700.0,75.048,75.0788,75.0093,75.0788,3700.0
2014-06-25 13:45:00,97.21,97.23,97.2,97.22,2800.0,75.0634,75.0788,75.0557,75.0711,2800.0
2014-06-25 13:50:00,97.22,97.23,97.21,97.21,1000.0,75.0711,75.0788,75.0634,75.0634,1000.0
2014-06-25 13:55:00,97.22,97.27,97.2,97.25,3200.0,75.0711,75.1097,75.0557,75.0943,3200.0
2014-06-25 14:00:00,97.24,97.24,97.21,97.24,4000.0,75.0866,75.0866,75.0634,75.0866,4000.0
2014-06-25 14:05:00,97.24,97.25,97.22,97.22,4200.0,75.0866,75.0943,75.0711,75.0711,4200.0
2014-06-25 14:10:00,97.24,97.26,97.23,97.25,1200.0,75.0866,75.102,75.0788,75.0943,1200.0
2014-06-25 14:15:00,97.26,97.28,97.26,97.28,1900.0,75.102,75.1175,75.102,75.1175,1900.0
2014-06-25 14:20:00,97.27,97.3,97.26,97.3,5400.0,75.1097,75.1329,75.102,75.1329,5400.0
2014-06-25 14:25:00,97.29,97.33,97.29,97.3,4500.0,75.1252,75.1561,75.1252,75.1329,4500.0
2014-06-25 14:30:00,97.31,97.31,97.26,97.28,6900.0,75.1406,75.1406,75.102,75.1175,6900.0
2014-06-25 14:35:00,97.27,97.29,97.26,97.26,5800.0,75.1097,75.1252,75.102,75.102,5800.0
2014-06-25 14:40:00,97.27,97.29,97.27,97.29,3800.0,75.1097,75.1252,75.1097,75.1252,3800.0
2014-06-25 14:45:00,97.27,97.31,97.27,97.3,4200.0,75.1097,75.1406,75.1097,75.1329,4200.0
2014-06-25 14:50:00,97.31,97.4,97.31,97.38,5900.0,75.1406,75.2101,75.1406,75.1947,5900.0
2014-06-25 14:55:00,97.37,97.37,97.31,97.31,8100.0,75.187,75.187,75.1406,75.1406,8100.0
2014-06-25 15:00:00,97.31,97.31,97.24,97.26,5400.0,75.1406,75.1406,75.0866,75.102,5400.0
2014-06-25 15:05:00,97.25,97.34,97.25,97.34,4500.0,75.0943,75.1638,75.0943,75.1638,4500.0
2014-06-25 15:10:00,97.33,97.4,97.32,97.4,3800.0,75.1561,75.2101,75.1483,75.2101,3800.0
2014-06-25 15:15:00,97.39,97.4,97.37,97.4,8500.0,75.2024,75.2101,75.187,75.2101,8500.0
2014-06-25 15:20:00,97.4,97.4,97.38,97.4,8400.0,75.2101,75.2101,75.1947,75.2101,8400.0
2014-06-25 15:25:00,97.39,97.4,97.33,97.33,19300.0,75.2024,75.2101,75.1561,75.1561,19300.0
2014-06-25 15:30:00,97.33,97.34,97.3,97.33,10800.0,75.1561,75.1638,75.1329,75.1561,10800.0
2014-06-25 15:35:00,97.33,97.35,97.32,97.32,11600.0,75.1561,75.1715,75.1483,75.1483,11600.0
2014-06-25 15:40:00,97.33,97.33,97.18,97.21,26800.0,75.1561,75.1561,75.0402,75.0634,26800.0
2014-06-25 15:45:00,97.21,97.21,97.16,97.19,33100.0,75.0634,75.0634,75.0248,75.048,33100.0
2014-06-25 15:50:00,97.2,97.2,97.12,97.15,33800.0,75.0557,75.0557,74.9939,75.0171,33800.0
2014-06-25 15:55:00,97.15,97.24,97.14,97.2,44500.0,75.0171,75.0866,75.0093,75.0557,44500.0
2014-06-26 09:30:00,97.34,97.44,97.18,97.25,8100.0,75.1638,75.241,75.0402,75.0943,8100.0
2014-06-26 09:35:00,97.25,97.37,97.13,97.29,9300.0,75.0943,75.187,75.0016,75.1252,9300.0
2014-06-26 09:40:00,97.3,97.34,97.03,97.15,6500.0,75.1329,75.1638,74.9244,75.0171,6500.0
2014-06-26 09:45:00,97.12,97.14,97.05,97.07,2900.0,74.9939,75.0093,74.9399,74.9553,2900.0
2014-06-26 09:50:00,97.08,97.08,96.9,96.95,6300.0,74.963,74.963,74.824,74.8626,6300.0
2014-06-26 09:55:00,96.93,97.0,96.85,96.88,4200.0,74.8472,74.9012,74.7854,74.8086,4200.0
2014-06-26 10:00:00,96.83,96.94,96.82,96.93,5300.0,74.77,74.8549,74.7623,74.8472,5300.0
2014-06-26 10:05:00,96.9,97.02,96.9,96.98,7000.0,74.824,74.9167,74.824,74.8858,7000.0
2014-06-26 10:10:00,97.0,97.06,96.94,96.96,5000.0,74.9012,74.9476,74.8549,74.8704,5000.0
2014-06-26 10:15:00,96.96,97.03,96.96,97.03,1900.0,74.8704,74.9244,74.8704,74.9244,1900.0
2014-06-26 10:20:00,97.11,97.12,97.01,97.01,9700.0,74.9862,74.9939,74.909,74.909,9700.0
2014-06-26 10:25:00,97.03,97.07,97.01,97.04,5800.0,74.9244,74.9553,74.909,74.9321,5800.0
2014-06-26 10:30:00,97.07,97.1,96.93,96.93,4100.0,74.9553,74.9785,74.8472,74.8472,4100.0
2014-06-26 10:35:00,96.92,96.94,96.86,96.93,5100.0,74.8395,74.8549,74.7931,74.8472,5100.0
2014-06-26 10:40:00,96.95,96.95,96.82,96.83,19700.0,74.8626,74.8626,74.7623,74.77,19700.0
2014-06-26 10:45:00,96.82,96.86,96.81,96.82,5300.0,74.7623,74.7931,74.7545,74.7623,5300.0
2014-06-26 10:50:00,96.82,96.83,96.72,96.72,5300.0,74.7623,74.77,74.685,74.685,5300.0
2014-06-26 10:55:00,96.72,96.74,96.62,96.63,19400.0,74.685,74.7005,74.6078,74.6155,19400.0
2014-06-26 11:00:00,96.65,96.79,96.65,96.77,5900.0,74.631,74.7391,74.631,74.7236,5900.0
2014-06-26 11:05:00,96.77,96.78,96.66,96.66,8900.0,74.7236,74.7314,74.6387,74.6387,8900.0
2014-06-26 11:10:00,96.66,96.74,96.64,96.74,7400.0,74.6387,74.7005,74.6233,74.7005,7400.0
2014-06-26 11:15:00,96.74,96.82,96.72,96.77,4700.0,74.7005,74.7623,74.685,74.7236,4700.0
2014-06-26 11:20:00,96.75,96.81,96.73,96.78,3100.0,74.7082,74.7545,74.6928,74.7314,3100.0
2014-06-26 11:25:00,96.8,96.8,96.74,96.76,6500.0,74.7468,74.7468,74.7005,74.7159,6500.0
2014-06-26 11:30:00,96.74,96.76,96.65,96.69,10200.0,74.7005,74.7159,74.631,74.6619,10200.0
2014-06-26 11:35:00,96.72,96.78,96.71,96.78,6100.0,74.685,74.7314,74.6773,74.7314,6100.0
2014-06-26 11:40:00,96.81,96.81,96.73,96.78,2600.0,74.7545,74.7545,74.6928,74.7314,2600.0
2014-06-26 11:45:00,96.79,96.79,96.74,96.78,6900.0,74.7391,74.7391,74.7005,74.7314,6900.0
2014-06-26 11:50:00,96.8,96.81,96.74,96.81,3100.0,74.7468,74.7545,74.7005,74.7545,3100.0
2014-06-26 11:55:00,96.78,96.81,96.72,96.75,4000.0,74.7314,74.7545,74.685,74.7082,4000.0
2014-06-26 12:00:00,96.75,96.77,96.7,96.7,2400.0,74.7082,74.7236,74.6696,74.6696,2400.0
2014-06-26 12:05:00,96.7,96.74,96.7,96.71,3300.0,74.6696,74.7005,74.6696,74.6773,3300.0
2014-06-26 12:10:00,96.7,96.7,96.6,96.61,6900.0,74.6696,74.6696,74.5924,74.6001,6900.0
2014-06-26 12:15:00,96.61,96.64,96.6,96.62,3400.0,74.6001,74.6233,74.5924,74.6078,3400.0
2014-06-26 12:20:00,96.62,96.66,96.6,96.61,3900.0,74.6078,74.6387,74.5924,74.6001,3900.0
2014-06-26 12:25:00,96.6,96.61,96.55,96.61,5500.0,74.5924,74.6001,74.5538,74.6001,5500.0
2014-06-26 12:30:00,96.62,96.64,96.6,96.63,3700.0,74.6078,74.6233,74.5924,74.6155,3700.0
2014-06-26 12:35:00,96.67,96.67,96.61,96.63,3900.0,74.6464,74.6464,74.6001,74.6155,3900.0
2014-06-26 12:40:00,96.63,96.63,96.59,96.61,8000.0,74.6155,74.6155,74.5847,74.6001,8000.0
2014-06-26 12:45:00,96.61,96.63,96.56,96.6,3800.0,74.6001,74.6155,74.5615,74.5924,3800.0
2014-06-26 12:50:00,96.61,96.62,96.54,96.55,9700.0,74.6001,74.6078,74.546,74.5538,9700.0
2014-06-26 12:55:00,96.54,96.57,96.53,96.53,4400.0,74.546,74.5692,74.5383,74.5383,4400.0
2014-06-26 13:00:00,96.54,96.56,96.52,96.54,5600.0,74.546,74.5615,74.5306,74.546,5600.0
2014-06-26 13:05:00,96.54,96.6,96.51,96.6,4900.0,74.546,74.5924,74.5229,74.5924,4900.0
2014-06-26 13:10:00,96.58,96.59,96.56,96.57,5600.0,74.5769,74.5847,74.5615,74.5692,5600.0
2014-06-26 13:15:00,96.55,96.6,96.54,96.6,10400.0,74.5538,74.5924,74.546,74.5924,10400.0
2014-06-26 13:20:00,96.63,96.7,96.59,96.63,7200.0,74.6155,74.6696,74.5847,74.6155,7200.0
2014-06-26 13:25:00,96.63,96.69,96.62,96.67,4700.0,74.6155,74.6619,74.6078,74.6464,4700.0
2014-06-26 13:30:00,96.68,96.69,96.66,96.68,4500.0,74.6541,74.6619,74.6387,74.6541,4500.0
2014-06-26 13:35:00,96.69,96.7,96.67,96.68,7300.0,74.6619,74.6696,74.6464,74.6541,7300.0
2014-06-26 13:40:00,96.69,96.7,96.64,96.67,7300.0,74.6619,74.6696,74.6233,74.6464,7300.0
2014-06-26 13:45:00,96.69,96.69,96.63,96.66,6900.0,74.6619,74.6619,74.6155,74.6387,6900.0
2014-06-26 13:50:00,96.66,96.67,96.64,96.67,4600.0,74.6387,74.6464,74.6233,74.6464,4600.0
2014-06-26 13:55:00,96.69,96.7,96.65,96.67,11900.0,74.6619,74.6696,74.631,74.6464,11900.0
2014-06-26 14:00:00,96.67,96.7,96.67,96.69,8600.0,74.6464,74.6696,74.6464,74.6619,8600.0
2014-06-26 14:05:00,96.7,96.7,96.63,96.65,11100.0,74.6696,74.6696,74.6155,74.631,11100.0
2014-06-26 14:10:00,96.65,96.65,96.56,96.58,7500.0,74.631,74.631,74.5615,74.5769,7500.0
2014-06-26 14:15:00,96.59,96.65,96.58,96.64,4400.0,74.5847,74.631,74.5769,74.6233,4400.0
2014-06-26 14:20:00,96.63,96.64,96.61,96.63,5200.0,74.6155,74.6233,74.6001,74.6155,5200.0
2014-06-26 14:25:00,96.65,96.65,96.63,96.65,3000.0,74.631,74.631,74.6155,74.631,3000.0
2014-06-26 14:30:00,96.65,96.65,96.6,96.63,7500.0,74.631,74.631,74.5924,74.6155,7500.0
2014-06-26 14:35:00,96.63,96.65,96.63,96.65,3600.0,74.6155,74.631,74.6155,74.631,3600.0
2014-06-26 14:40:00,96.65,96.65,96.6,96.64,14300.0,74.631,74.631,74.5924,74.6233,14300.0
2014-06-26 14:45:00,96.64,96.65,96.59,96.6,11200.0,74.6233,74.631,74.5847,74.5924,11200.0
2014-06-26 14:50:00,96.6,96.6,96.58,96.58,8000.0,74.5924,74.5924,74.5769,74.5769,8000.0
2014-06-26 14:55:00,96.58,96.6,96.56,96.58,10200.0,74.5769,74.5924,74.5615,74.5769,10200.0
2014-06-26 15:00:00,96.58,96.61,96.56,96.59,14100.0,74.5769,74.6001,74.5615,74.5847,14100.0
2014-06-26 15:05:00,96.59,96.6,96.59,96.6,13300.0,74.5847,74.5924,74.5847,74.5924,13300.0
2014-06-26 15:10:00,96.59,96.6,96.53,96.53,28100.0,74.5847,74.5924,74.5383,74.5383,28100.0
2014-06-26 15:15:00,96.54,96.55,96.53,96.53,9400.0,74.546,74.5538,74.5383,74.5383,9400.0
2014-06-26 15:20:00,96.55,96.55,96.54,96.55,12500.0,74.5538,74.5538,74.546,74.5538,12500.0
2014-06-26 15:25:00,96.55,96.55,96.54,96.55,14800.0,74.5538,74.5538,74.546,74.5538,14800.0
2014-06-26 15:30:00,96.55,96.56,96.54,96.55,11900.0,74.5538,74.5615,74.546,74.5538,11900.0
2014-06-26 15:35:00,96.55,96.55,96.54,96.54,21000.0,74.5538,74.5538,74.546,74.546,21000.0
2014-06-26 15:40:00,96.55,96.55,96.54,96.54,12300.0,74.5538,74.5538,74.546,74.546,12300.0
2014-06-26 15:45:00,96.55,96.55,96.5,96.5,37100.0,74.5538,74.5538,74.5152,74.5152,37100.0
2014-06-26 15:50:00,96.5,96.51,96.49,96.5,28600.0,74.5152,74.5229,74.5074,74.5152,28600.0
2014-06-26 15:55:00,96.49,96.56,96.45,96.56,52900.0,74.5074,74.5615,74.4765,74.5615,52900.0
2014-06-27 09:30:00,96.45,96.55,96.4,96.46,11600.0,74.4765,74.5538,74.4379,74.4843,11600.0
2014-06-27 09:35:00,96.51,96.54,96.41,96.46,2200.0,74.5229,74.546,74.4457,74.4843,2200.0
2014-06-27 09:40:00,96.48,96.49,96.37,96.48,5300.0,74.4997,74.5074,74.4148,74.4997,5300.0
2014-06-27 09:45:00,96.49,96.67,96.49,96.63,5200.0,74.5074,74.6464,74.5074,74.6155,5200.0
2014-06-27 09:50:00,96.61,96.62,96.44,96.44,10700.0,74.6001,74.6078,74.4688,74.4688,10700.0
2014-06-27 09:55:00,96.41,96.48,96.38,96.48,10200.0,74.4457,74.4997,74.4225,74.4997,10200.0
2014-06-27 10:00:00,96.46,96.47,96.1,96.1,9100.0,74.4843,74.492,74.2063,74.2063,9100.0
2014-06-27 10:05:00,96.1,96.19,95.97,96.16,41700.0,74.2063,74.2758,74.1059,74.2526,41700.0
2014-06-27 10:10:00,96.14,96.55,96.12,96.55,10900.0,74.2372,74.5538,74.2217,74.5538,10900.0
2014-06-27 10:15:00,96.52,96.65,96.5,96.62,6300.0,74.5306,74.631,74.5152,74.6078,6300.0
2014-06-27 10:20:00,96.63,96.73,96.63,96.63,5800.0,74.6155,74.6928,74.6155,74.6155,5800.0
2014-06-27 10:25:00,96.6,96.72,96.58,96.66,5800.0,74.5924,74.685,74.5769,74.6387,5800.0
2014-06-27 10:30:00,96.65,96.73,96.65,96.73,4900.0,74.631,74.6928,74.631,74.6928,4900.0
2014-06-27 10:35:00,96.73,96.79,96.63,96.67,12000.0,74.6928,74.7391,74.6155,74.6464,12000.0
2014-06-27 10:40:00,96.63,96.79,96.63,96.73,7100.0,74.6155,74.7391,74.6155,74.6928,7100.0
2014-06-27 10:45:00,96.74,96.76,96.7,96.73,4300.0,74.7005,74.7159,74.6696,74.6928,4300.0
2014-06-27 10:50:00,96.76,96.85,96.74,96.81,15000.0,74.7159,74.7854,74.7005,74.7545,15000.0
2014-06-27 10:55:00,96.82,96.83,96.79,96.79,3400.0,74.7623,74.77,74.7391,74.7391,3400.0
2014-06-27 11:00:00,96.79,96.85,96.76,96.84,3600.0,74.7391,74.7854,74.7159,74.7777,3600.0
2014-06-27 11:05:00,96.86,96.86,96.71,96.71,3500.0,74.7931,74.7931,74.6773,74.6773,3500.0
2014-06-27 11:10:00,96.73,96.75,96.67,96.67,2500.0,74.6928,74.7082,74.6464,74.6464,2500.0
2014-06-27 11:15:00,96.67,96.71,96.66,96.7,2500.0,74.6464,74.6773,74.6387,74.6696,2500.0
2014-06-27 11:20:00,96.72,96.81,96.72,96.75,2900.0,74.685,74.7545,74.685,74.7082,2900.0
2014-06-27 11:25:00,96.75,96.81,96.75,96.79,13000.0,74.7082,74.7545,74.7082,74.7391,13000.0
2014-06-27 11:30:00,96.79,96.83,96.65,96.67,37600.0,74.7391,74.77,74.631,74.6464,37600.0
2014-06-27 11:35:00,96.65,96.75,96.65,96.75,2700.0,74.631,74.7082,74.631,74.7082,2700.0
2014-06-27 11:40:00,96.75,96.75,96.7,96.73,2700.0,74.7082,74.7082,74.6696,74.6928,2700.0
2014-06-27 11:45:00,96.72,96.72,96.67,96.68,3000.0,74.685,74.685,74.6464,74.6541,3000.0
2014-06-27 11:50:00,96.68,96.68,96.64,96.66,2500.0,74.6541,74.6541,74.6233,74.6387,2500.0
2014-06-27 11:55:00,96.64,96.66,96.63,96.66,3300.0,74.6233,74.6387,74.6155,74.6387,3300.0
2014-06-27 12:00:00,96.67,96.69,96.66,96.66,3600.0,74.6464,74.6619,74.6387,74.6387,3600.0
2014-06-27 12:05:00,96.66,96.68,96.57,96.58,4200.0,74.6387,74.6541,74.5692,74.5769,4200.0
2014-06-27 12:10:00,96.56,96.59,96.55,96.56,4400.0,74.5615,74.5847,74.5538,74.5615,4400.0
2014-06-27 12:15:00,96.57,96.57,96.42,96.43,14200.0,74.5692,74.5692,74.4534,74.4611,14200.0
2014-06-27 12:20:00,96.42,96.45,96.33,96.33,7200.0,74.4534,74.4765,74.3839,74.3839,7200.0
2014-06-27 12:25:00,96.33,96.35,96.33,96.34,1200.0,74.3839,74.3993,74.3839,74.3916,1200.0
2014-06-27 12:30:00,96.33,96.44,96.33,96.44,3100.0,74.3839,74.4688,74.3839,74.4688,3100.0
2014-06-27 12:35:00,96.46,96.46,96.42,96.42,1900.0,74.4843,74.4843,74.4534,74.4534,1900.0
2014-06-27 12:40:00,96.41,96.49,96.41,96.49,2500.0,74.4457,74.5074,74.4457,74.5074,2500.0
2014-06-27 12:45:00,96.51,96.55,96.51,96.55,3500.0,74.5229,74.5538,74.5229,74.5538,3500.0
2014-06-27 12:50:00,96.55,96.56,96.54,96.56,13100.0,74.5538,74.5615,74.546,74.5615,13100.0
2014-06-27 12:55:00,96.58,96.59,96.57,96.58,1300.0,74.5769,74.5847,74.5692,74.5769,1300.0
2014-06-27 13:00:00,96.58,96.59,96.55,96.55,1200.0,74.5769,74.5847,74.5538,74.5538,1200.0
2014-06-27 13:05:00,96.56,96.58,96.56,96.57,2400.0,74.5615,74.5769,74.5615,74.5692,2400.0
2014-06-27 13:10:00,96.58,96.58,96.56,96.57,3900.0,74.5769,74.5769,74.5615,74.5692,3900.0
2014-06-27 13:15:00,96.54,96.55,96.44,96.45,2200.0,74.546,74.5538,74.4688,74.4765,2200.0
2014-06-27 13:20:00,96.46,96.51,96.46,96.51,1700.0,74.4843,74.5229,74.4843,74.5229,1700.0
2014-06-27 13:25:00,96.5,96.54,96.49,96.54,3300.0,74.5152,74.546,74.5074,74.546,3300.0
2014-06-27 13:30:00,96.56,96.57,96.51,96.54,5800.0,74.5615,74.5692,74.5229,74.546,5800.0
2014-06-27 13:35:00,96.54,96.54,96.51,96.53,1000.0,74.546,74.546,74.5229,74.5383,1000.0
2014-06-27 13:40:00,96.55,96.64,96.55,96.64,6500.0,74.5538,74.6233,74.5538,74.6233,6500.0
2014-06-27 13:45:00,96.64,96.64,96.6,96.61,2100.0,74.6233,74.6233,74.5924,74.6001,2100.0
2014-06-27 13:50:00,96.59,96.62,96.59,96.62,2200.0,74.5847,74.6078,74.5847,74.6078,2200.0
2014-06-27 13:55:00,96.62,96.75,96.62,96.74,4400.0,74.6078,74.7082,74.6078,74.7005,4400.0
2014-06-27 14:00:00,96.75,96.84,96.75,96.8,5600.0,74.7082,74.7777,74.7082,74.7468,5600.0
2014-06-27 14:05:00,96.84,96.87,96.78,96.87,5100.0,74.7777,74.8009,74.7314,74.8009,5100.0
2014-06-27 14:10:00,96.88,96.94,96.87,96.9,7500.0,74.8086,74.8549,74.8009,74.824,7500.0
2014-06-27 14:15:00,96.9,96.93,96.9,96.92,5200.0,74.824,74.8472,74.824,74.8395,5200.0
2014-06-27 14:20:00,96.91,96.93,96.91,96.93,1500.0,74.8317,74.8472,74.8317,74.8472,1500.0
2014-06-27 14:25:00,96.92,96.93,96.84,96.84,6400.0,74.8395,74.8472,74.7777,74.7777,6400.0
2014-06-27 14:30:00,96.84,96.87,96.82,96.84,11000.0,74.7777,74.8009,74.7623,74.7777,11000.0
2014-06-27 14:35:00,96.85,96.95,96.85,96.94,11100.0,74.7854,74.8626,74.7854,74.8549,11100.0
2014-06-27 14:40:00,96.94,96.94,96.89,96.93,9200.0,74.8549,74.8549,74.8163,74.8472,9200.0
2014-06-27 14:45:00,96.94,96.97,96.93,96.97,7900.0,74.8549,74.8781,74.8472,74.8781,7900.0
2014-06-27 14:50:00,96.98,97.01,96.94,96.97,7800.0,74.8858,74.909,74.8549,74.8781,7800.0
2014-06-27 14:55:00,96.97,97.01,96.97,96.97,6300.0,74.8781,74.909,74.8781,74.8781,6300.0
2014-06-27 15:00:00,96.95,96.99,96.94,96.95,6100.0,74.8626,74.8935,74.8549,74.8626,6100.0
2014-06-27 15:05:00,96.96,97.05,96.96,97.04,9000.0,74.8704,74.9399,74.8704,74.9321,9000.0
2014-06-27 15:10:00,97.05,97.06,97.01,97.05,7000.0,74.9399,74.9476,74.909,74.9399,7000.0
2014-06-27 15:15:00,97.05,97.09,97.0,97.01,5400.0,74.9399,74.9707,74.9012,74.909,5400.0
2014-06-27 15:20:00,97.02,97.07,97.02,97.05,5500.0,74.9167,74.9553,74.9167,74.9399,5500.0
2014-06-27 15:25:00,97.05,97.06,97.03,97.04,6900.0,74.9399,74.9476,74.9244,74.9321,6900.0
2014-06-27 15:30:00,97.05,97.12,97.04,97.08,10900.0,74.9399,74.9939,74.9321,74.963,10900.0
2014-06-27 15:35:00,97.09,97.09,97.06,97.07,6600.0,74.9707,74.9707,74.9476,74.9553,6600.0
2014-06-27 15:40:00,97.07,97.12,97.07,97.11,6900.0,74.9553,74.9939,74.9553,74.9862,6900.0
2014-06-27 15:45:00,97.11,97.12,96.87,96.96,43100.0,74.9862,74.9939,74.8009,74.8704,43100.0
2014-06-27 15:50:00,96.96,96.99,96.86,96.86,52700.0,74.8704,74.8935,74.7931,74.7931,52700.0
2014-06-27 15:55:00,96.86,96.93,96.84,96.93,69300.0,74.7931,74.8472,74.7777,74.8472,69300.0
2014-06-30 09:30:00,96.88,96.88,96.77,96.86,9900.0,74.8086,74.8086,74.7236,74.7931,9900.0
2014-06-30 09:35:00,96.81,96.95,96.67,96.92,5300.0,74.7545,74.8626,74.6464,74.8395,5300.0
2014-06-30 09:40:00,96.86,96.93,96.86,96.89,10300.0,74.7931,74.8472,74.7931,74.8163,10300.0
2014-06-30 09:45:00,96.89,96.89,96.81,96.86,6000.0,74.8163,74.8163,74.7545,74.7931,6000.0
2014-06-30 09:50:00,96.86,96.86,96.78,96.79,8700.0,74.7931,74.7931,74.7314,74.7391,8700.0
2014-06-30 09:55:00,96.79,97.0,96.79,97.0,10200.0,74.7391,74.9012,74.7391,74.9012,10200.0
2014-06-30 10:00:00,97.01,97.08,96.99,97.0,14000.0,74.909,74.963,74.8935,74.9012,14000.0
2014-06-30 10:05:00,97.01,97.04,96.93,96.98,12200.0,74.909,74.9321,74.8472,74.8858,12200.0
2014-06-30 10:10:00,96.99,97.02,96.92,97.0,9600.0,74.8935,74.9167,74.8395,74.9012,9600.0
2014-06-30 10:15:00,97.0,97.02,96.93,97.0,9300.0,74.9012,74.9167,74.8472,74.9012,9300.0
2014-06-30 10:20:00,97.0,97.24,97.0,97.24,8900.0,74.9012,75.0866,74.9012,75.0866,8900.0
2014-06-30 10:25:00,97.28,97.32,97.24,97.27,9800.0,75.1175,75.1483,75.0866,75.1097,9800.0
2014-06-30 10:30:00,97.27,97.27,97.16,97.17,7400.0,75.1097,75.1097,75.0248,75.0325,7400.0
2014-06-30 10:35:00,97.18,97.2,97.14,97.17,3400.0,75.0402,75.0557,75.0093,75.0325,3400.0
2014-06-30 10:40:00,97.17,97.2,97.13,97.14,8700.0,75.0325,75.0557,75.0016,75.0093,8700.0
2014-06-30 10:45:00,97.16,97.16,97.08,97.08,11500.0,75.0248,75.0248,74.963,74.963,11500.0
2014-06-30 10:50:00,97.1,97.14,97.05,97.1,12300.0,74.9785,75.0093,74.9399,74.9785,12300.0
2014-06-30 10:55:00,97.11,97.12,96.98,96.98,37400.0,74.9862,74.9939,74.8858,74.8858,37400.0
2014-06-30 11:00:00,96.98,97.0,96.91,96.91,4600.0,74.8858,74.9012,74.8317,74.8317,4600.0
2014-06-30 11:05:00,96.9,96.9,96.79,96.83,8600.0,74.824,74.824,74.7391,74.77,8600.0
2014-06-30 11:10:00,96.84,97.01,96.8,97.01,5500.0,74.7777,74.909,74.7468,74.909,5500.0
2014-06-30 11:15:00,97.02,97.13,97.02,97.09,9800.0,74.9167,75.0016,74.9167,74.9707,9800.0
2014-06-30 11:20:00,97.09,97.14,97.04,97.04,12500.0,74.9707,75.0093,74.9321,74.9321,12500.0
2014-06-30 11:25:00,97.06,97.19,97.05,97.17,30600.0,74.9476,75.048,74.9399,75.0325,30600.0
2014-06-30 11:30:00,97.18,97.22,97.17,97.19,6800.0,75.0402,75.0711,75.0325,75.048,6800.0
2014-06-30 11:35:00,97.2,97.25,97.2,97.23,4800.0,75.0557,75.0943,75.0557,75.0788,4800.0
2014-06-30 11:40:00,97.23,97.28,97.22,97.22,5700.0,75.0788,75.1175,75.0711,75.0711,5700.0
2014-06-30 11:45:00,97.23,97.23,97.14,97.15,14000.0,75.0788,75.0788,75.0093,75.0171,14000.0
2014-06-30 11:50:00,97.16,97.22,97.15,97.2,5100.0,75.0248,75.0711,75.0171,75.0557,5100.0
2014-06-30 11:55:00,97.2,97.22,97.18,97.2,1700.0,75.0557,75.0711,75.0402,75.0557,1700.0
2014-06-30 12:00:00,97.22,97.3,97.22,97.3,4000.0,75.0711,75.1329,75.0711,75.1329,4000.0
2014-06-30 12:05:00,97.31,97.31,97.25,97.25,4000.0,75.1406,75.1406,75.0943,75.0943,4000.0
2014-06-30 12:10:00,97.26,97.3,97.26,97.3,3300.0,75.102,75.1329,75.102,75.1329,3300.0
2014-06-30 12:15:00,97.29,97.33,97.29,97.33,1800.0,75.1252,75.1561,75.1252,75.1561,1800.0
2014-06-30 12:20:00,97.32,97.35,97.28,97.34,9600.0,75.1483,75.1715,75.1175,75.1638,9600.0
2014-06-30 12:25:00,97.32,97.34,97.3,97.3,1400.0,75.1483,75.1638,75.1329,75.1329,1400.0
2014-06-30 12:30:00,97.28,97.36,97.27,97.36,2300.0,75.1175,75.1792,75.1097,75.1792,2300.0
2014-06-30 12:35:00,97.35,97.38,97.3,97.33,7200.0,75.1715,75.1947,75.1329,75.1561,7200.0
2014-06-30 12:40:00,97.31,97.32,97.27,97.28,2000.0,75.1406,75.1483,75.1097,75.1175,2000.0
2014-06-30 12:45:00,97.28,97.32,97.27,97.32,2900.0,75.1175,75.1483,75.1097,75.1483,2900.0
2014-06-30 12:50:00,97.3,97.35,97.3,97.33,4400.0,75.1329,75.1715,75.1329,75.1561,4400.0
2014-06-30 12:55:00,97.33,97.33,97.28,97.31,2700.0,75.1561,75.1561,75.1175,75.1406,2700.0
2014-06-30 13:00:00,97.31,97.34,97.31,97.34,2100.0,75.1406,75.1638,75.1406,75.1638,2100.0
2014-06-30 13:05:00,97.34,97.35,97.31,97.35,4600.0,75.1638,75.1715,75.1406,75.1715,4600.0
2014-06-30 13:10:00,97.36,97.39,97.36,97.39,1900.0,75.1792,75.2024,75.1792,75.2024,1900.0
2014-06-30 13:15:00,97.39,97.42,97.39,97.4,2900.0,75.2024,75.2256,75.2024,75.2101,2900.0
2014-06-30 13:20:00,97.4,97.4,97.35,97.35,3000.0,75.2101,75.2101,75.1715,75.1715,3000.0
2014-06-30 13:25:00,97.34,97.36,97.33,97.34,3400.0,75.1638,75.1792,75.1561,75.1638,3400.0
2014-06-30 13:30:00,97.33,97.33,97.29,97.29,2500.0,75.1561,75.1561,75.1252,75.1252,2500.0
2014-06-30 13:35:00,97.31,97.33,97.29,97.29,2400.0,75.1406,75.1561,75.1252,75.1252,2400.0
2014-06-30 13:40:00,97.32,97.32,97.29,97.29,600.0,75.1483,75.1483,75.1252,75.1252,600.0
2014-06-30 13:45:00,97.3,97.31,97.29,97.3,2500.0,75.1329,75.1406,75.1252,75.1329,2500.0
2014-06-30 13:50:00,97.3,97.31,97.29,97.3,2900.0,75.1329,75.1406,75.1252,75.1329,2900.0
2014-06-30 13:55:00,97.31,97.35,97.27,97.27,6500.0,75.1406,75.1715,75.1097,75.1097,6500.0
2014-06-30 14:00:00,97.28,97.37,97.27,97.36,4100.0,75.1175,75.187,75.1097,75.1792,4100.0
2014-06-30 14:05:00,97.36,97.4,97.36,97.4,4300.0,75.1792,75.2101,75.1792,75.2101,4300.0
2014-06-30 14:10:00,97.39,97.41,97.38,97.41,6600.0,75.2024,75.2178,75.1947,75.2178,6600.0
2014-06-30 14:15:00,97.42,97.48,97.41,97.47,15200.0,75.2256,75.2719,75.2178,75.2642,15200.0
2014-06-30 14:20:00,97.47,97.48,97.43,97.44,3900.0,75.2642,75.2719,75.2333,75.241,3900.0
2014-06-30 14:25:00,97.45,97.54,97.45,97.53,4100.0,75.2487,75.3182,75.2487,75.3105,4100.0
2014-06-30 14:30:00,97.52,97.53,97.5,97.52,3700.0,75.3028,75.3105,75.2873,75.3028,3700.0
2014-06-30 14:35:00,97.52,97.53,97.5,97.5,4800.0,75.3028,75.3105,75.2873,75.2873,4800.0
2014-06-30 14:40:00,97.5,97.51,97.48,97.51,4700.0,75.2873,75.2951,75.2719,75.2951,4700.0
2014-06-30 14:45:00,97.5,97.51,97.48,97.49,5500.0,75.2873,75.2951,75.2719,75.2796,5500.0
2014-06-30 14:50:00,97.47,97.49,97.46,97.48,4500.0,75.2642,75.2796,75.2564,75.2719,4500.0
2014-06-30 14:55:00,97.48,97.49,97.45,97.45,7000.0,75.2719,75.2796,75.2487,75.2487,7000.0
2014-06-30 15:00:00,97.45,97.48,97.45,97.45,7300.0,75.2487,75.2719,75.2487,75.2487,7300.0
2014-06-30 15:05:00,97.45,97.51,97.45,97.49,6600.0,75.2487,75.2951,75.2487,75.2796,6600.0
2014-06-30 15:10:00,97.49,97.52,97.49,97.52,5800.0,75.2796,75.3028,75.2796,75.3028,5800.0
2014-06-30 15:15:00,97.53,97.53,97.51,97.51,6900.0,75.3105,75.3105,75.2951,75.2951,6900.0
2014-06-30 15:20:00,97.52,97.52,97.48,97.49,12000.0,75.3028,75.3028,75.2719,75.2796,12000.0
2014-06-30 15:25:00,97.48,97.48,97.41,97.46,11500.0,75.2719,75.2719,75.2178,75.2564,11500.0
2014-06-30 15:30:00,97.46,97.46,97.39,97.4,8800.0,75.2564,75.2564,75.2024,75.2101,8800.0
2014-06-30 15:35:00,97.39,97.4,97.39,97.39,7000.0,75.2024,75.2101,75.2024,75.2024,7000.0
2014-06-30 15:40:00,97.39,97.4,97.33,97.33,15700.0,75.2024,75.2101,75.1561,75.1561,15700.0
2014-06-30 15:45:00,97.32,97.38,97.29,97.36,43300.0,75.1483,75.1947,75.1252,75.1792,43300.0
2014-06-30 15:50:00,97.36,97.39,97.35,97.35,18500.0,75.1792,75.2024,75.1715,75.1715,18500.0
2014-06-30 15:55:00,97.35,97.37,97.31,97.36,47300.0,75.1715,75.187,75.1406,75.1792,47300.0
2014-07-01 09:30:00,97.74,97.74,97.33,97.39,20500.0,75.4727,75.4727,75.1561,75.2024,20500.0
2014-07-01 09:35:00,97.4,97.51,97.26,97.5,10100.0,75.2101,75.2951,75.102,75.2873,10100.0
2014-07-01 09:40:00,97.45,97.5,97.34,97.49,5500.0,75.2487,75.2873,75.1638,75.2796,5500.0
2014-07-01 09:45:00,97.49,97.54,97.44,97.46,6300.0,75.2796,75.3182,75.241,75.2564,6300.0
2014-07-01 09:50:00,97.49,97.54,97.44,97.44,5600.0,75.2796,75.3182,75.241,75.241,5600.0
2014-07-01 09:55:00,97.47,97.52,97.45,97.46,5500.0,75.2642,75.3028,75.2487,75.2564,5500.0
2014-07-01 10:00:00,97.45,97.54,97.34,97.36,6500.0,75.2487,75.3182,75.1638,75.1792,6500.0
2014-07-01 10:05:00,97.37,97.45,97.36,97.4,7000.0,75.187,75.2487,75.1792,75.2101,7000.0
2014-07-01 10:10:00,97.41,97.51,97.41,97.44,6900.0,75.2178,75.2951,75.2178,75.241,6900.0
2014-07-01 10:15:00,97.43,97.44,97.38,97.44,3400.0,75.2333,75.241,75.1947,75.241,3400.0
2014-07-01 10:20:00,97.41,97.42,97.36,97.39,14800.0,75.2178,75.2256,75.1792,75.2024,14800.0
2014-07-01 10:25:00,97.38,97.4,97.28,97.28,7700.0,75.1947,75.2101,75.1175,75.1175,7700.0
2014-07-01 10:30:00,97.3,97.36,97.28,97.34,5700.0,75.1329,75.1792,75.1175,75.1638,5700.0
2014-07-01 10:35:00,97.34,97.34,97.24,97.25,13800.0,75.1638,75.1638,75.0866,75.0943,13800.0
2014-07-01 10:40:00,97.23,97.23,97.07,97.07,21800.0,75.0788,75.0788,74.9553,74.9553,21800.0
2014-07-01 10:45:00,97.09,97.09,96.99,97.04,17400.0,74.9707,74.9707,74.8935,74.9321,17400.0
2014-07-01 10:50:00,97.07,97.1,97.01,97.05,7600.0,74.9553,74.9785,74.909,74.9399,7600.0
2014-07-01 10:55:00,97.06,97.13,97.0,97.01,21100.0,74.9476,75.0016,74.9012,74.909,21100.0
2014-07-01 11:00:00,97.0,97.03,96.97,97.0,28900.0,74.9012,74.9244,74.8781,74.9012,28900.0
2014-07-01 11:05:00,97.03,97.06,97.0,97.02,7900.0,74.9244,74.9476,74.9012,74.9167,7900.0
2014-07-01 11:10:00,97.02,97.02,96.87,96.89,15400.0,74.9167,74.9167,74.8009,74.8163,15400.0
2014-07-01 11:15:00,96.89,96.95,96.89,96.95,11100.0,74.8163,74.8626,74.8163,74.8626,11100.0
2014-07-01 11:20:00,96.95,96.97,96.93,96.93,4800.0,74.8626,74.8781,74.8472,74.8472,4800.0
2014-07-01 11:25:00,96.93,96.94,96.9,96.93,6400.0,74.8472,74.8549,74.824,74.8472,6400.0
2014-07-01 11:30:00,96.93,96.95,96.89,96.89,8100.0,74.8472,74.8626,74.8163,74.8163,8100.0
2014-07-01 11:35:00,96.9,96.94,96.84,96.84,10200.0,74.824,74.8549,74.7777,74.7777,10200.0
2014-07-01 11:40:00,96.84,96.88,96.83,96.86,2600.0,74.7777,74.8086,74.77,74.7931,2600.0
2014-07-01 11:45:00,96.87,96.89,96.82,96.83,6100.0,74.8009,74.8163,74.7623,74.77,6100.0
2014-07-01 11:50:00,96.84,96.87,96.82,96.83,4500.0,74.7777,74.8009,74.7623,74.77,4500.0
2014-07-01 11:55:00,96.81,96.81,96.78,96.8,4800.0,74.7545,74.7545,74.7314,74.7468,4800.0
2014-07-01 12:00:00,96.81,96.81,96.76,96.78,4800.0,74.7545,74.7545,74.7159,74.7314,4800.0
2014-07-01 12:05:00,96.77,96.89,96.76,96.89,5700.0,74.7236,74.8163,74.7159,74.8163,5700.0
2014-07-01 12:10:00,96.9,96.9,96.82,96.82,5600.0,74.824,74.824,74.7623,74.7623,5600.0
2014-07-01 12:15:00,96.81,96.82,96.67,96.69,10900.0,74.7545,74.7623,74.6464,74.6619,10900.0
2014-07-01 12:20:00,96.7,96.71,96.68,96.7,10600.0,74.6696,74.6773,74.6541,74.6696,10600.0
2014-07-01 12:25:00,96.7,96.71,96.63,96.63,7700.0,74.6696,74.6773,74.6155,74.6155,7700.0
2014-07-01 12:30:00,96.63,96.65,96.62,96.63,9100.0,74.6155,74.631,74.6078,74.6155,9100.0
2014-07-01 12:35:00,96.65,96.85,96.63,96.84,38000.0,74.631,74.7854,74.6155,74.7777,38000.0
2014-07-01 12:40:00,96.86,96.95,96.84,96.84,10700.0,74.7931,74.8626,74.7777,74.7777,10700.0
2014-07-01 12:45:00,96.84,96.85,96.71,96.73,10700.0,74.7777,74.7854,74.6773,74.6928,10700.0
2014-07-01 12:50:00,96.72,96.8,96.67,96.78,19900.0,74.685,74.7468,74.6464,74.7314,19900.0
2014-07-01 12:55:00,96.77,96.78,96.71,96.76,9800.0,74.7236,74.7314,74.6773,74.7159,9800.0
2014-07-01 13:00:00,96.75,96.83,96.74,96.83,9700.0,74.7082,74.77,74.7005,74.77,9700.0
2014-07-01 13:05:00,96.84,96.88,96.76,96.76,12100.0,74.7777,74.8086,74.7159,74.7159,12100.0
2014-07-01 13:10:00,96.76,96.84,96.7,96.83,24100.0,74.7159,74.7777,74.6696,74.77,24100.0
2014-07-01 13:15:00,96.83,97.0,96.82,97.0,5100.0,74.77,74.9012,74.7623,74.9012,5100.0
2014-07-01 13:20:00,96.97,97.04,96.97,97.02,5700.0,74.8781,74.9321,74.8781,74.9167,5700.0
2014-07-01 13:25:00,97.02,97.07,97.01,97.07,3600.0,74.9167,74.9553,74.909,74.9553,3600.0
2014-07-01 13:30:00,97.07,97.07,97.05,97.06,2800.0,74.9553,74.9553,74.9399,74.9476,2800.0
2014-07-01 13:35:00,97.07,97.09,97.03,97.09,6000.0,74.9553,74.9707,74.9244,74.9707,6000.0
2014-07-01 13:40:00,97.11,97.11,97.07,97.08,12000.0,74.9862,74.9862,74.9553,74.963,12000.0
2014-07-01 13:45:00,97.08,97.14,97.07,97.14,3400.0,74.963,75.0093,74.9553,75.0093,3400.0
2014-07-01 13:50:00,97.13,97.15,97.11,97.14,3900.0,75.0016,75.0171,74.9862,75.0093,3900.0
2014-07-01 13:55:00,97.15,97.21,97.13,97.21,3700.0,75.0171,75.0634,75.0016,75.0634,3700.0
2014-07-01 14:00:00,97.18,97.2,97.13,97.13,3600.0,75.0402,75.0557,75.0016,75.0016,3600.0
2014-07-01 14:05:00,97.13,97.18,97.12,97.18,4700.0,75.0016,75.0402,74.9939,75.0402,4700.0
2014-07-01 14:10:00,97.18,97.31,97.18,97.3,19500.0,75.0402,75.1406,75.0402,75.1329,19500.0
2014-07-01 14:15:00,97.3,97.33,97.3,97.3,5000.0,75.1329,75.1561,75.1329,75.1329,5000.0
2014-07-01 14:20:00,97.31,97.34,97.3,97.34,3400.0,75.1406,75.1638,75.1329,75.1638,3400.0
2014-07-01 14:25:00,97.34,97.35,97.25,97.26,6300.0,75.1638,75.1715,75.0943,75.102,6300.0
2014-07-01 14:30:00,97.26,97.32,97.25,97.32,6900.0,75.102,75.1483,75.0943,75.1483,6900.0
2014-07-01 14:35:00,97.32,97.35,97.29,97.31,4800.0,75.1483,75.1715,75.1252,75.1406,4800.0
2014-07-01 14:40:00,97.3,97.31,97.17,97.17,9900.0,75.1329,75.1406,75.0325,75.0325,9900.0
2014-07-01 14:45:00,97.16,97.16,97.08,97.1,7600.0,75.0248,75.0248,74.963,74.9785,7600.0
2014-07-01 14:50:00,97.1,97.15,97.1,97.13,5900.0,74.9785,75.0171,74.9785,75.0016,5900.0
2014-07-01 14:55:00,97.11,97.19,97.11,97.16,5900.0,74.9862,75.048,74.9862,75.0248,5900.0
2014-07-01 15:00:00,97.16,97.19,97.15,97.18,4800.0,75.0248,75.048,75.0171,75.0402,4800.0
2014-07-01 15:05:00,97.18,97.19,97.16,97.16,5500.0,75.0402,75.048,75.0248,75.0248,5500.0
2014-07-01 15:10:00,97.17,97.17,97.05,97.05,11500.0,75.0325,75.0325,74.9399,74.9399,11500.0
2014-07-01 15:15:00,97.05,97.07,97.0,97.07,19200.0,74.9399,74.9553,74.9012,74.9553,19200.0
2014-07-01 15:20:00,97.07,97.11,97.06,97.11,7900.0,74.9553,74.9862,74.9476,74.9862,7900.0
2014-07-01 15:25:00,97.12,97.13,97.08,97.09,7500.0,74.9939,75.0016,74.963,74.9707,7500.0
2014-07-01 15:30:00,97.09,97.12,97.09,97.09,10000.0,74.9707,74.9939,74.9707,74.9707,10000.0
2014-07-01 15:35:00,97.1,97.14,97.09,97.13,8700.0,74.9785,75.0093,74.9707,75.0016,8700.0
2014-07-01 15:40:00,97.13,97.14,96.98,96.99,19900.0,75.0016,75.0093,74.8858,74.8935,19900.0
2014-07-01 15:45:00,97.0,97.05,96.94,96.95,19400.0,74.9012,74.9399,74.8549,74.8626,19400.0
2014-07-01 15:50:00,96.95,96.96,96.9,96.92,21200.0,74.8626,74.8704,74.824,74.8395,21200.0
2014-07-01 15:55:00,96.93,96.96,96.87,96.9,41900.0,74.8472,74.8704,74.8009,74.824,41900.0
2014-07-02 09:30:00,96.9,96.98,96.68,96.75,13800.0,74.824,74.8858,74.6541,74.7082,13800.0
2014-07-02 09:35:00,96.7,96.79,96.54,96.54,10100.0,74.6696,74.7391,74.546,74.546,10100.0
2014-07-02 09:40:00,96.59,96.67,96.51,96.65,7800.0,74.5847,74.6464,74.5229,74.631,7800.0
2014-07-02 09:45:00,96.66,96.73,96.47,96.52,9400.0,74.6387,74.6928,74.492,74.5306,9400.0
2014-07-02 09:50:00,96.49,96.54,96.46,96.51,4800.0,74.5074,74.546,74.4843,74.5229,4800.0
2014-07-02 09:55:00,96.52,96.6,96.47,96.53,5500.0,74.5306,74.5924,74.492,74.5383,5500.0
2014-07-02 10:00:00,96.48,96.58,96.45,96.58,6800.0,74.4997,74.5769,74.4765,74.5769,6800.0
2014-07-02 10:05:00,96.55,96.58,96.46,96.47,5900.0,74.5538,74.5769,74.4843,74.492,5900.0
2014-07-02 10:10:00,96.48,96.59,96.48,96.53,4800.0,74.4997,74.5847,74.4997,74.5383,4800.0
2014-07-02 10:15:00,96.54,96.66,96.54,96.66,7700.0,74.546,74.6387,74.546,74.6387,7700.0
2014-07-02 10:20:00,96.65,96.7,96.65,96.69,2200.0,74.631,74.6696,74.631,74.6619,2200.0
2014-07-02 10:25:00,96.66,96.66,96.61,96.61,2500.0,74.6387,74.6387,74.6001,74.6001,2500.0
2014-07-02 10:30:00,96.63,96.68,96.59,96.6,7500.0,74.6155,74.6541,74.5847,74.5924,7500.0
2014-07-02 10:35:00,96.6,96.72,96.6,96.72,2300.0,74.5924,74.685,74.5924,74.685,2300.0
2014-07-02 10:40:00,96.73,96.82,96.73,96.78,3000.0,74.6928,74.7623,74.6928,74.7314,3000.0
2014-07-02 10:45:00,96.78,96.78,96.66,96.66,7500.0,74.7314,74.7314,74.6387,74.6387,7500.0
2014-07-02 10:50:00,96.66,96.69,96.66,96.69,4000.0,74.6387,74.6619,74.6387,74.6619,4000.0
2014-07-02 10:55:00,96.7,96.78,96.68,96.73,3100.0,74.6696,74.7314,74.6541,74.6928,3100.0
2014-07-02 11:00:00,96.75,96.83,96.72,96.8,3200.0,74.7082,74.77,74.685,74.7468,3200.0
2014-07-02 11:05:00,96.8,96.8,96.71,96.74,3300.0,74.7468,74.7468,74.6773,74.7005,3300.0
2014-07-02 11:10:00,96.76,96.76,96.72,96.74,10800.0,74.7159,74.7159,74.685,74.7005,10800.0
2014-07-02 11:15:00,96.76,96.79,96.76,96.76,3800.0,74.7159,74.7391,74.7159,74.7159,3800.0
2014-07-02 11:20:00,96.76,96.76,96.62,96.68,19700.0,74.7159,74.7159,74.6078,74.6541,19700.0
2014-07-02 11:25:00,96.69,96.7,96.63,96.64,4000.0,74.6619,74.6696,74.6155,74.6233,4000.0
2014-07-02 11:30:00,96.63,96.63,96.52,96.52,14200.0,74.6155,74.6155,74.5306,74.5306,14200.0
2014-07-02 11:35:00,96.53,96.54,96.45,96.48,7300.0,74.5383,74.546,74.4765,74.4997,7300.0
2014-07-02 11:40:00,96.48,96.48,96.4,96.4,4100.0,74.4997,74.4997,74.4379,74.4379,4100.0
2014-07-02 11:45:00,96.42,96.42,96.34,96.35,5400.0,74.4534,74.4534,74.3916,74.3993,5400.0
2014-07-02 11:50:00,96.34,96.36,96.29,96.3,10600.0,74.3916,74.4071,74.353,74.3607,10600.0
2014-07-02 11:55:00,96.29,96.31,96.26,96.26,4700.0,74.353,74.3684,74.3298,74.3298,4700.0
2014-07-02 12:00:00,96.27,96.29,96.25,96.27,6500.0,74.3376,74.353,74.3221,74.3376,6500.0
2014-07-02 12:05:00,96.26,96.28,96.22,96.22,4500.0,74.3298,74.3453,74.2989,74.2989,4500.0
2014-07-02 12:10:00,96.22,96.24,96.21,96.22,5300.0,74.2989,74.3144,74.2912,74.2989,5300.0
2014-07-02 12:15:00,96.22,96.25,96.2,96.23,7800.0,74.2989,74.3221,74.2835,74.3067,7800.0
2014-07-02 12:20:00,96.2,96.2,96.11,96.13,20300.0,74.2835,74.2835,74.214,74.2294,20300.0
2014-07-02 12:25:00,96.13,96.14,96.04,96.09,7700.0,74.2294,74.2372,74.16,74.1986,7700.0
2014-07-02 12:30:00,96.1,96.25,96.1,96.22,5600.0,74.2063,74.3221,74.2063,74.2989,5600.0
2014-07-02 12:35:00,96.25,96.33,96.25,96.29,5900.0,74.3221,74.3839,74.3221,74.353,5900.0
2014-07-02 12:40:00,96.3,96.34,96.3,96.32,2400.0,74.3607,74.3916,74.3607,74.3762,2400.0
2014-07-02 12:45:00,96.31,96.31,96.23,96.25,3000.0,74.3684,74.3684,74.3067,74.3221,3000.0
2014-07-02 12:50:00,96.29,96.31,96.22,96.24,2600.0,74.353,74.3684,74.2989,74.3144,2600.0
2014-07-02 12:55:00,96.23,96.29,96.22,96.29,3200.0,74.3067,74.353,74.2989,74.353,3200.0
2014-07-02 13:00:00,96.3,96.3,96.18,96.18,3500.0,74.3607,74.3607,74.2681,74.2681,3500.0
2014-07-02 13:05:00,96.17,96.23,96.17,96.23,3600.0,74.2603,74.3067,74.2603,74.3067,3600.0
2014-07-02 13:10:00,96.24,96.29,96.24,96.25,3900.0,74.3144,74.353,74.3144,74.3221,3900.0
2014-07-02 13:15:00,96.24,96.36,96.24,96.34,11900.0,74.3144,74.4071,74.3144,74.3916,11900.0
2014-07-02 13:20:00,96.35,96.4,96.34,96.38,11200.0,74.3993,74.4379,74.3916,74.4225,11200.0
2014-07-02 13:25:00,96.38,96.39,96.35,96.39,1700.0,74.4225,74.4302,74.3993,74.4302,1700.0
2014-07-02 13:30:00,96.39,96.44,96.38,96.41,5200.0,74.4302,74.4688,74.4225,74.4457,5200.0
2014-07-02 13:35:00,96.42,96.45,96.39,96.44,26000.0,74.4534,74.4765,74.4302,74.4688,26000.0
2014-07-02 13:40:00,96.45,96.49,96.45,96.48,5500.0,74.4765,74.5074,74.4765,74.4997,5500.0
2014-07-02 13:45:00,96.46,96.54,96.46,96.54,5100.0,74.4843,74.546,74.4843,74.546,5100.0
2014-07-02 13:50:00,96.54,96.65,96.53,96.65,10600.0,74.546,74.631,74.5383,74.631,10600.0
2014-07-02 13:55:00,96.64,96.72,96.64,96.69,4600.0,74.6233,74.685,74.6233,74.6619,4600.0
2014-07-02 14:00:00,96.72,96.72,96.68,96.71,3500.0,74.685,74.685,74.6541,74.6773,3500.0
2014-07-02 14:05:00,96.71,96.77,96.71,96.74,6600.0,74.6773,74.7236,74.6773,74.7005,6600.0
2014-07-02 14:10:00,96.71,96.73,96.7,96.73,4000.0,74.6773,74.6928,74.6696,74.6928,4000.0
2014-07-02 14:15:00,96.74,96.8,96.74,96.77,4400.0,74.7005,74.7468,74.7005,74.7236,4400.0
2014-07-02 14:20:00,96.79,96.79,96.75,96.76,2100.0,74.7391,74.7391,74.7082,74.7159,2100.0
2014-07-02 14:25:00,96.75,96.77,96.72,96.77,3200.0,74.7082,74.7236,74.685,74.7236,3200.0
2014-07-02 14:30:00,96.74,96.78,96.73,96.77,3800.0,74.7005,74.7314,74.6928,74.7236,3800.0
2014-07-02 14:35:00,96.78,96.8,96.72,96.72,5300.0,74.7314,74.7468,74.685,74.685,5300.0
2014-07-02 14:40:00,96.7,96.72,96.69,96.72,5100.0,74.6696,74.685,74.6619,74.685,5100.0
2014-07-02 14:45:00,96.72,96.75,96.69,96.69,6800.0,74.685,74.7082,74.6619,74.6619,6800.0
2014-07-02 14:50:00,96.68,96.74,96.68,96.73,3900.0,74.6541,74.7005,74.6541,74.6928,3900.0
2014-07-02 14:55:00,96.74,96.84,96.74,96.84,7200.0,74.7005,74.7777,74.7005,74.7777,7200.0
2014-07-02 15:00:00,96.83,96.83,96.74,96.74,6300.0,74.77,74.77,74.7005,74.7005,6300.0
2014-07-02 15:05:00,96.75,96.77,96.72,96.72,4300.0,74.7082,74.7236,74.685,74.685,4300.0
2014-07-02 15:10:00,96.72,96.75,96.68,96.73,10300.0,74.685,74.7082,74.6541,74.6928,10300.0
2014-07-02 15:15:00,96.72,96.72,96.67,96.68,3800.0,74.685,74.685,74.6464,74.6541,3800.0
2014-07-02 15:20:00,96.69,96.7,96.68,96.7,3600.0,74.6619,74.6696,74.6541,74.6696,3600.0
2014-07-02 15:25:00,96.7,96.74,96.68,96.68,8800.0,74.6696,74.7005,74.6541,74.6541,8800.0
2014-07-02 15:30:00,96.68,96.72,96.68,96.71,3000.0,74.6541,74.685,74.6541,74.6773,3000.0
2014-07-02 15:35:00,96.7,96.71,96.68,96.71,10300.0,74.6696,74.6773,74.6541,74.6773,10300.0
2014-07-02 15:40:00,96.7,96.76,96.7,96.76,5000.0,74.6696,74.7159,74.6696,74.7159,5000.0
2014-07-02 15:45:00,96.76,96.82,96.76,96.82,10100.0,74.7159,74.7623,74.7159,74.7623,10100.0
2014-07-02 15:50:00,96.82,96.84,96.74,96.74,23300.0,74.7623,74.7777,74.7005,74.7005,23300.0
2014-07-02 15:55:00,96.75,96.76,96.71,96.76,25100.0,74.7082,74.7159,74.6773,74.7159,25100.0
2014-07-03 09:30:00,96.77,96.84,96.66,96.8,11800.0,74.7236,74.7777,74.6387,74.7468,11800.0
2014-07-03 09:35:00,96.89,96.89,96.61,96.66,5000.0,74.8163,74.8163,74.6001,74.6387,5000.0
2014-07-03 09:40:00,96.64,96.81,96.64,96.69,6000.0,74.6233,74.7545,74.6233,74.6619,6000.0
2014-07-03 09:45:00,96.65,96.69,96.51,96.56,8100.0,74.631,74.6619,74.5229,74.5615,8100.0
2014-07-03 09:50:00,96.56,96.69,96.55,96.69,5900.0,74.5615,74.6619,74.5538,74.6619,5900.0
2014-07-03 09:55:00,96.67,96.71,96.59,96.62,5200.0,74.6464,74.6773,74.5847,74.6078,5200.0
2014-07-03 10:00:00,96.66,96.66,96.56,96.63,4600.0,74.6387,74.6387,74.5615,74.6155,4600.0
2014-07-03 10:05:00,96.6,96.7,96.59,96.63,4600.0,74.5924,74.6696,74.5847,74.6155,4600.0
2014-07-03 10:10:00,96.64,96.65,96.5,96.54,2700.0,74.6233,74.631,74.5152,74.546,2700.0
2014-07-03 10:15:00,96.54,96.58,96.52,96.58,4000.0,74.546,74.5769,74.5306,74.5769,4000.0
2014-07-03 10:20:00,96.61,96.61,96.46,96.46,9600.0,74.6001,74.6001,74.4843,74.4843,9600.0
2014-07-03 10:25:00,96.48,96.52,96.45,96.45,5300.0,74.4997,74.5306,74.4765,74.4765,5300.0
2014-07-03 10:30:00,96.47,96.52,96.43,96.44,5700.0,74.492,74.5306,74.4611,74.4688,5700.0
2014-07-03 10:35:00,96.44,96.44,96.39,96.39,3200.0,74.4688,74.4688,74.4302,74.4302,3200.0
2014-07-03 10:40:00,96.39,96.39,96.25,96.26,8100.0,74.4302,74.4302,74.3221,74.3298,8100.0
2014-07-03 10:45:00,96.26,96.33,96.22,96.27,6700.0,74.3298,74.3839,74.2989,74.3376,6700.0
2014-07-03 10:50:00,96.26,96.34,96.26,96.34,4600.0,74.3298,74.3916,74.3298,74.3916,4600.0
2014-07-03 10:55:00,96.34,96.34,96.26,96.26,4900.0,74.3916,74.3916,74.3298,74.3298,4900.0
2014-07-03 11:00:00,96.26,96.34,96.26,96.31,6400.0,74.3298,74.3916,74.3298,74.3684,6400.0
2014-07-03 11:05:00,96.34,96.4,96.33,96.4,4800.0,74.3916,74.4379,74.3839,74.4379,4800.0
2014-07-03 11:10:00,96.39,96.41,96.36,96.36,5800.0,74.4302,74.4457,74.4071,74.4071,5800.0
2014-07-03 11:15:00,96.37,96.37,96.35,96.35,2900.0,74.4148,74.4148,74.3993,74.3993,2900.0
2014-07-03 11:20:00,96.34,96.37,96.34,96.37,3300.0,74.3916,74.4148,74.3916,74.4148,3300.0
2014-07-03 11:25:00,96.37,96.46,96.37,96.45,5500.0,74.4148,74.4843,74.4148,74.4765,5500.0
2014-07-03 11:30:00,96.48,96.51,96.47,96.5,4700.0,74.4997,74.5229,74.492,74.5152,4700.0
2014-07-03 11:35:00,96.5,96.54,96.5,96.53,5800.0,74.5152,74.546,74.5152,74.5383,5800.0
2014-07-03 11:40:00,96.54,96.57,96.54,96.56,5900.0,74.546,74.5692,74.546,74.5615,5900.0
2014-07-03 11:45:00,96.58,96.64,96.58,96.64,1300.0,74.5769,74.6233,74.5769,74.6233,1300.0
2014-07-03 11:50:00,96.64,96.69,96.63,96.68,5500.0,74.6233,74.6619,74.6155,74.6541,5500.0
2014-07-03 11:55:00,96.68,96.74,96.68,96.74,4700.0,74.6541,74.7005,74.6541,74.7005,4700.0
2014-07-03 12:00:00,96.74,96.8,96.72,96.73,6400.0,74.7005,74.7468,74.685,74.6928,6400.0
2014-07-03 12:05:00,96.73,96.73,96.67,96.67,2900.0,74.6928,74.6928,74.6464,74.6464,2900.0
2014-07-03 12:10:00,96.67,96.67,96.62,96.64,4800.0,74.6464,74.6464,74.6078,74.6233,4800.0
2014-07-03 12:15:00,96.65,96.7,96.63,96.63,7000.0,74.631,74.6696,74.6155,74.6155,7000.0
2014-07-03 12:20:00,96.63,96.63,96.6,96.63,4100.0,74.6155,74.6155,74.5924,74.6155,4100.0
2014-07-03 12:25:00,96.62,96.69,96.62,96.69,3700.0,74.6078,74.6619,74.6078,74.6619,3700.0
2014-07-03 12:30:00,96.69,96.7,96.68,96.7,4300.0,74.6619,74.6696,74.6541,74.6696,4300.0
2014-07-03 12:35:00,96.71,96.76,96.7,96.76,4800.0,74.6773,74.7159,74.6696,74.7159,4800.0
2014-07-03 12:40:00,96.77,96.78,96.75,96.76,7600.0,74.7236,74.7314,74.7082,74.7159,7600.0
2014-07-03 12:45:00,96.76,96.78,96.74,96.74,11500.0,74.7159,74.7314,74.7005,74.7005,11500.0
2014-07-03 12:50:00,96.74,96.75,96.64,96.68,20500.0,74.7005,74.7082,74.6233,74.6541,20500.0
2014-07-03 12:55:00,96.69,96.74,96.6,96.67,43500.0,74.6619,74.7005,74.5924,74.6464,43500.0
2014-07-07 09:30:00,96.71,96.95,96.65,96.9,22000.0,74.6773,74.8626,74.631,74.824,22000.0
2014-07-07 09:35:00,96.99,97.21,96.91,97.2,10500.0,74.8935,75.0634,74.8317,75.0557,10500.0
2014-07-07 09:40:00,97.19,97.25,97.14,97.2,12900.0,75.048,75.0943,75.0093,75.0557,12900.0
2014-07-07 09:45:00,97.26,97.36,97.26,97.29,5800.0,75.102,75.1792,75.102,75.1252,5800.0
2014-07-07 09:50:00,97.29,97.37,97.29,97.35,6700.0,75.1252,75.187,75.1252,75.1715,6700.0
2014-07-07 09:55:00,97.35,97.36,97.29,97.34,7200.0,75.1715,75.1792,75.1252,75.1638,7200.0
2014-07-07 10:00:00,97.35,97.44,97.35,97.44,13900.0,75.1715,75.241,75.1715,75.241,13900.0
2014-07-07 10:05:00,97.4,97.41,97.34,97.39,3700.0,75.2101,75.2178,75.1638,75.2024,3700.0
2014-07-07 10:10:00,97.39,97.41,97.32,97.38,4500.0,75.2024,75.2178,75.1483,75.1947,4500.0
2014-07-07 10:15:00,97.36,97.42,97.35,97.37,10800.0,75.1792,75.2256,75.1715,75.187,10800.0
2014-07-07 10:20:00,97.35,97.35,97.21,97.22,10200.0,75.1715,75.1715,75.0634,75.0711,10200.0
2014-07-07 10:25:00,97.24,97.42,97.24,97.4,8300.0,75.0866,75.2256,75.0866,75.2101,8300.0
2014-07-07 10:30:00,97.39,97.39,97.3,97.3,3800.0,75.2024,75.2024,75.1329,75.1329,3800.0
2014-07-07 10:35:00,97.29,97.31,97.24,97.24,3800.0,75.1252,75.1406,75.0866,75.0866,3800.0
2014-07-07 10:40:00,97.25,97.33,97.25,97.29,7500.0,75.0943,75.1561,75.0943,75.1252,7500.0
2014-07-07 10:45:00,97.27,97.27,97.13,97.13,5400.0,75.1097,75.1097,75.0016,75.0016,5400.0
2014-07-07 10:50:00,97.12,97.13,96.97,96.97,10500.0,74.9939,75.0016,74.8781,74.8781,10500.0
2014-07-07 10:55:00,96.94,96.94,96.84,96.84,4500.0,74.8549,74.8549,74.7777,74.7777,4500.0
2014-07-07 11:00:00,96.84,96.87,96.71,96.76,8700.0,74.7777,74.8009,74.6773,74.7159,8700.0
2014-07-07 11:05:00,96.74,96.83,96.74,96.78,7800.0,74.7005,74.77,74.7005,74.7314,7800.0
2014-07-07 11:10:00,96.79,96.83,96.77,96.8,1500.0,74.7391,74.77,74.7236,74.7468,1500.0
2014-07-07 11:15:00,96.84,96.84,96.74,96.77,8900.0,74.7777,74.7777,74.7005,74.7236,8900.0
2014-07-07 11:20:00,96.77,96.81,96.71,96.78,7200.0,74.7236,74.7545,74.6773,74.7314,7200.0
2014-07-07 11:25:00,96.81,96.81,96.71,96.78,5500.0,74.7545,74.7545,74.6773,74.7314,5500.0
2014-07-07 11:30:00,96.79,96.8,96.74,96.74,3000.0,74.7391,74.7468,74.7005,74.7005,3000.0
2014-07-07 11:35:00,96.71,96.78,96.71,96.76,2100.0,74.6773,74.7314,74.6773,74.7159,2100.0
2014-07-07 11:40:00,96.77,96.78,96.68,96.69,4600.0,74.7236,74.7314,74.6541,74.6619,4600.0
2014-07-07 11:45:00,96.73,96.73,96.66,96.67,3100.0,74.6928,74.6928,74.6387,74.6464,3100.0
2014-07-07 11:50:00,96.68,96.76,96.67,96.76,3300.0,74.6541,74.7159,74.6464,74.7159,3300.0
2014-07-07 11:55:00,96.79,96.86,96.79,96.83,3200.0,74.7391,74.7931,74.7391,74.77,3200.0
2014-07-07 12:00:00,96.84,96.92,96.84,96.92,3400.0,74.7777,74.8395,74.7777,74.8395,3400.0
2014-07-07 12:05:00,96.9,96.9,96.8,96.8,2600.0,74.824,74.824,74.7468,74.7468,2600.0
2014-07-07 12:10:00,96.79,96.85,96.77,96.85,1700.0,74.7391,74.7854,74.7236,74.7854,1700.0
2014-07-07 12:15:00,96.85,96.87,96.85,96.87,2600.0,74.7854,74.8009,74.7854,74.8009,2600.0
2014-07-07 12:20:00,96.85,96.9,96.85,96.9,8500.0,74.7854,74.824,74.7854,74.824,8500.0
2014-07-07 12:25:00,96.9,96.91,96.88,96.89,2800.0,74.824,74.8317,74.8086,74.8163,2800.0
2014-07-07 12:30:00,96.9,96.9,96.87,96.9,600.0,74.824,74.824,74.8009,74.824,600.0
2014-07-07 12:35:00,96.91,96.91,96.85,96.86,2700.0,74.8317,74.8317,74.7854,74.7931,2700.0
2014-07-07 12:40:00,96.86,96.86,96.84,96.84,1500.0,74.7931,74.7931,74.7777,74.7777,1500.0
2014-07-07 12:45:00,96.83,96.86,96.82,96.82,3600.0,74.77,74.7931,74.7623,74.7623,3600.0
2014-07-07 12:50:00,96.81,96.84,96.81,96.82,1300.0,74.7545,74.7777,74.7545,74.7623,1300.0
2014-07-07 12:55:00,96.84,96.84,96.81,96.84,2800.0,74.7777,74.7777,74.7545,74.7777,2800.0
2014-07-07 13:00:00,96.86,96.86,96.83,96.86,2600.0,74.7931,74.7931,74.77,74.7931,2600.0
2014-07-07 13:05:00,96.86,96.86,96.81,96.81,1800.0,74.7931,74.7931,74.7545,74.7545,1800.0
2014-07-07 13:10:00,96.81,96.86,96.81,96.85,1900.0,74.7545,74.7931,74.7545,74.7854,1900.0
2014-07-07 13:15:00,96.83,96.83,96.73,96.73,8100.0,74.77,74.77,74.6928,74.6928,8100.0
2014-07-07 13:20:00,96.74,96.74,96.69,96.7,9100.0,74.7005,74.7005,74.6619,74.6696,9100.0
2014-07-07 13:25:00,96.69,96.71,96.68,96.7,4100.0,74.6619,74.6773,74.6541,74.6696,4100.0
2014-07-07 13:30:00,96.7,96.73,96.7,96.73,4400.0,74.6696,74.6928,74.6696,74.6928,4400.0
2014-07-07 13:35:00,96.75,96.82,96.75,96.8,4500.0,74.7082,74.7623,74.7082,74.7468,4500.0
2014-07-07 13:40:00,96.8,96.88,96.77,96.88,4000.0,74.7468,74.8086,74.7236,74.8086,4000.0
2014-07-07 13:45:00,96.9,96.97,96.89,96.97,4400.0,74.824,74.8781,74.8163,74.8781,4400.0
2014-07-07 13:50:00,96.97,96.97,96.93,96.93,1900.0,74.8781,74.8781,74.8472,74.8472,1900.0
2014-07-07 13:55:00,96.92,96.92,96.88,96.9,1600.0,74.8395,74.8395,74.8086,74.824,1600.0
2014-07-07 14:00:00,96.9,96.94,96.88,96.91,3500.0,74.824,74.8549,74.8086,74.8317,3500.0
2014-07-07 14:05:00,96.92,96.94,96.88,96.88,2700.0,74.8395,74.8549,74.8086,74.8086,2700.0
2014-07-07 14:10:00,96.88,96.91,96.86,96.89,4400.0,74.8086,74.8317,74.7931,74.8163,4400.0
2014-07-07 14:15:00,96.87,96.91,96.86,96.91,3800.0,74.8009,74.8317,74.7931,74.8317,3800.0
2014-07-07 14:20:00,96.91,96.92,96.86,96.88,3700.0,74.8317,74.8395,74.7931,74.8086,3700.0
2014-07-07 14:25:00,96.87,96.89,96.86,96.89,3300.0,74.8009,74.8163,74.7931,74.8163,3300.0
2014-07-07 14:30:00,96.9,96.9,96.76,96.78,3600.0,74.824,74.824,74.7159,74.7314,3600.0
2014-07-07 14:35:00,96.78,96.8,96.76,96.77,5500.0,74.7314,74.7468,74.7159,74.7236,5500.0
2014-07-07 14:40:00,96.77,96.81,96.76,96.81,4100.0,74.7236,74.7545,74.7159,74.7545,4100.0
2014-07-07 14:45:00,96.8,96.86,96.8,96.84,4400.0,74.7468,74.7931,74.7468,74.7777,4400.0
2014-07-07 14:50:00,96.84,96.85,96.83,96.84,3300.0,74.7777,74.7854,74.77,74.7777,3300.0
2014-07-07 14:55:00,96.84,96.84,96.82,96.83,4700.0,74.7777,74.7777,74.7623,74.77,4700.0
2014-07-07 15:00:00,96.82,96.85,96.8,96.8,8700.0,74.7623,74.7854,74.7468,74.7468,8700.0
2014-07-07 15:05:00,96.8,96.8,96.74,96.77,7400.0,74.7468,74.7468,74.7005,74.7236,7400.0
2014-07-07 15:10:00,96.76,96.79,96.76,96.76,4000.0,74.7159,74.7391,74.7159,74.7159,4000.0
2014-07-07 15:15:00,96.77,96.84,96.76,96.8,5000.0,74.7236,74.7777,74.7159,74.7468,5000.0
2014-07-07 15:20:00,96.79,96.81,96.78,96.79,6000.0,74.7391,74.7545,74.7314,74.7391,6000.0
2014-07-07 15:25:00,96.79,96.82,96.78,96.81,4000.0,74.7391,74.7623,74.7314,74.7545,4000.0
2014-07-07 15:30:00,96.81,96.81,96.77,96.77,8600.0,74.7545,74.7545,74.7236,74.7236,8600.0
2014-07-07 15:35:00,96.78,96.81,96.77,96.79,12700.0,74.7314,74.7545,74.7236,74.7391,12700.0
2014-07-07 15:40:00,96.78,96.84,96.76,96.84,14800.0,74.7314,74.7777,74.7159,74.7777,14800.0
2014-07-07 15:45:00,96.85,96.9,96.8,96.8,16400.0,74.7854,74.824,74.7468,74.7468,16400.0
2014-07-07 15:50:00,96.81,96.87,96.8,96.81,28000.0,74.7545,74.8009,74.7468,74.7545,28000.0
2014-07-07 15:55:00,96.8,96.81,96.78,96.8,40900.0,74.7468,74.7545,74.7314,74.7468,40900.0
2014-07-08 09:30:00,96.8,96.84,96.51,96.51,13400.0,74.7468,74.7777,74.5229,74.5229,13400.0
2014-07-08 09:35:00,96.56,96.8,96.51,96.75,8000.0,74.5615,74.7468,74.5229,74.7082,8000.0
2014-07-08 09:40:00,96.83,96.83,96.41,96.41,10000.0,74.77,74.77,74.4457,74.4457,10000.0
2014-07-08 09:45:00,96.42,96.57,96.28,96.54,7600.0,74.4534,74.5692,74.3453,74.546,7600.0
2014-07-08 09:50:00,96.53,96.75,96.53,96.75,2700.0,74.5383,74.7082,74.5383,74.7082,2700.0
2014-07-08 09:55:00,96.76,96.97,96.76,96.96,13300.0,74.7159,74.8781,74.7159,74.8704,13300.0
2014-07-08 10:00:00,96.96,97.07,96.87,96.88,14400.0,74.8704,74.9553,74.8009,74.8086,14400.0
2014-07-08 10:05:00,96.85,97.11,96.81,97.11,8300.0,74.7854,74.9862,74.7545,74.9862,8300.0
2014-07-08 10:10:00,97.12,97.17,96.92,96.92,8500.0,74.9939,75.0325,74.8395,74.8395,8500.0
2014-07-08 10:15:00,96.9,97.17,96.89,97.02,13500.0,74.824,75.0325,74.8163,74.9167,13500.0
2014-07-08 10:20:00,97.06,97.14,97.04,97.14,4500.0,74.9476,75.0093,74.9321,75.0093,4500.0
2014-07-08 10:25:00,97.08,97.3,97.08,97.29,10900.0,74.963,75.1329,74.963,75.1252,10900.0
2014-07-08 10:30:00,97.29,97.29,97.16,97.22,7300.0,75.1252,75.1252,75.0248,75.0711,7300.0
2014-07-08 10:35:00,97.2,97.37,97.2,97.37,12500.0,75.0557,75.187,75.0557,75.187,12500.0
2014-07-08 10:40:00,97.37,97.4,97.29,97.33,9500.0,75.187,75.2101,75.1252,75.1561,9500.0
2014-07-08 10:45:00,97.34,97.41,97.3,97.41,8600.0,75.1638,75.2178,75.1329,75.2178,8600.0
2014-07-08 10:50:00,97.4,97.41,97.33,97.34,12800.0,75.2101,75.2178,75.1561,75.1638,12800.0
2014-07-08 10:55:00,97.33,97.35,97.26,97.26,11500.0,75.1561,75.1715,75.102,75.102,11500.0
2014-07-08 11:00:00,97.27,97.27,97.13,97.17,10000.0,75.1097,75.1097,75.0016,75.0325,10000.0
2014-07-08 11:05:00,97.17,97.25,97.17,97.21,13500.0,75.0325,75.0943,75.0325,75.0634,13500.0
2014-07-08 11:10:00,97.24,97.29,97.21,97.24,15500.0,75.0866,75.1252,75.0634,75.0866,15500.0
2014-07-08 11:15:00,97.24,97.25,97.08,97.15,10400.0,75.0866,75.0943,74.963,75.0171,10400.0
2014-07-08 11:20:00,97.14,97.15,97.04,97.08,5100.0,75.0093,75.0171,74.9321,74.963,5100.0
2014-07-08 11:25:00,97.05,97.07,96.9,96.9,12900.0,74.9399,74.9553,74.824,74.824,12900.0
2014-07-08 11:30:00,96.88,97.0,96.86,96.96,10400.0,74.8086,74.9012,74.7931,74.8704,10400.0
2014-07-08 11:35:00,96.97,97.06,96.93,97.06,4600.0,74.8781,74.9476,74.8472,74.9476,4600.0
2014-07-08 11:40:00,97.03,97.19,97.02,97.19,18100.0,74.9244,75.048,74.9167,75.048,18100.0
2014-07-08 11:45:00,97.19,97.25,97.08,97.25,19200.0,75.048,75.0943,74.963,75.0943,19200.0
2014-07-08 11:50:00,97.23,97.25,97.21,97.22,3000.0,75.0788,75.0943,75.0634,75.0711,3000.0
2014-07-08 11:55:00,97.21,97.21,97.14,97.19,4800.0,75.0634,75.0634,75.0093,75.048,4800.0
2014-07-08 12:00:00,97.2,97.28,97.17,97.28,4400.0,75.0557,75.1175,75.0325,75.1175,4400.0
2014-07-08 12:05:00,97.28,97.31,97.27,97.3,6200.0,75.1175,75.1406,75.1097,75.1329,6200.0
2014-07-08 12:10:00,97.29,97.31,97.12,97.2,5300.0,75.1252,75.1406,74.9939,75.0557,5300.0
2014-07-08 12:15:00,97.18,97.22,97.16,97.22,4700.0,75.0402,75.0711,75.0248,75.0711,4700.0
2014-07-08 12:20:00,97.23,97.28,97.21,97.25,4700.0,75.0788,75.1175,75.0634,75.0943,4700.0
2014-07-08 12:25:00,97.24,97.25,97.16,97.19,3900.0,75.0866,75.0943,75.0248,75.048,3900.0
2014-07-08 12:30:00,97.19,97.27,97.14,97.14,3500.0,75.048,75.1097,75.0093,75.0093,3500.0
2014-07-08 12:35:00,97.14,97.14,97.05,97.08,2900.0,75.0093,75.0093,74.9399,74.963,2900.0
2014-07-08 12:40:00,97.07,97.08,96.99,96.99,4500.0,74.9553,74.963,74.8935,74.8935,4500.0
2014-07-08 12:45:00,96.98,97.0,96.92,96.92,2500.0,74.8858,74.9012,74.8395,74.8395,2500.0
2014-07-08 12:50:00,96.94,97.01,96.94,97.0,2100.0,74.8549,74.909,74.8549,74.9012,2100.0
2014-07-08 12:55:00,97.04,97.04,96.96,97.01,5700.0,74.9321,74.9321,74.8704,74.909,5700.0
2014-07-08 13:00:00,97.01,97.04,97.01,97.02,2400.0,74.909,74.9321,74.909,74.9167,2400.0
2014-07-08 13:05:00,97.0,97.08,96.99,97.07,6600.0,74.9012,74.963,74.8935,74.9553,6600.0
2014-07-08 13:10:00,97.08,97.11,97.06,97.1,4700.0,74.963,74.9862,74.9476,74.9785,4700.0
2014-07-08 13:15:00,97.1,97.12,97.07,97.07,5600.0,74.9785,74.9939,74.9553,74.9553,5600.0
2014-07-08 13:20:00,97.06,97.09,97.06,97.09,1300.0,74.9476,74.9707,74.9476,74.9707,1300.0
2014-07-08 13:25:00,97.1,97.11,97.07,97.07,3800.0,74.9785,74.9862,74.9553,74.9553,3800.0
2014-07-08 13:30:00,97.07,97.07,97.03,97.06,2300.0,74.9553,74.9553,74.9244,74.9476,2300.0
2014-07-08 13:35:00,97.06,97.12,97.05,97.07,6000.0,74.9476,74.9939,74.9399,74.9553,6000.0
2014-07-08 13:40:00,97.08,97.14,97.06,97.08,5400.0,74.963,75.0093,74.9476,74.963,5400.0
2014-07-08 13:45:00,97.09,97.09,97.02,97.04,3100.0,74.9707,74.9707,74.9167,74.9321,3100.0
2014-07-08 13:50:00,97.04,97.07,97.03,97.05,2600.0,74.9321,74.9553,74.9244,74.9399,2600.0
2014-07-08 13:55:00,97.07,97.07,97.01,97.02,2500.0,74.9553,74.9553,74.909,74.9167,2500.0
2014-07-08 14:00:00,97.0,97.02,96.98,97.01,2900.0,74.9012,74.9167,74.8858,74.909,2900.0
2014-07-08 14:05:00,97.03,97.06,97.0,97.02,6300.0,74.9244,74.9476,74.9012,74.9167,6300.0
2014-07-08 14:10:00,97.0,97.1,96.99,97.1,3100.0,74.9012,74.9785,74.8935,74.9785,3100.0
2014-07-08 14:15:00,97.09,97.09,96.99,97.0,3800.0,74.9707,74.9707,74.8935,74.9012,3800.0
2014-07-08 14:20:00,97.02,97.12,97.01,97.12,3800.0,74.9167,74.9939,74.909,74.9939,3800.0
2014-07-08 14:25:00,97.11,97.13,97.09,97.1,4700.0,74.9862,75.0016,74.9707,74.9785,4700.0
2014-07-08 14:30:00,97.1,97.17,97.1,97.15,23000.0,74.9785,75.0325,74.9785,75.0171,23000.0
2014-07-08 14:35:00,97.15,97.23,97.15,97.23,7600.0,75.0171,75.0788,75.0171,75.0788,7600.0
2014-07-08 14:40:00,97.23,97.29,97.22,97.29,10500.0,75.0788,75.1252,75.0711,75.1252,10500.0
2014-07-08 14:45:00,97.3,97.3,97.25,97.25,5800.0,75.1329,75.1329,75.0943,75.0943,5800.0
2014-07-08 14:50:00,97.24,97.24,97.13,97.14,4300.0,75.0866,75.0866,75.0016,75.0093,4300.0
2014-07-08 14:55:00,97.14,97.2,97.12,97.12,9700.0,75.0093,75.0557,74.9939,74.9939,9700.0
2014-07-08 15:00:00,97.1,97.1,97.02,97.04,9400.0,74.9785,74.9785,74.9167,74.9321,9400.0
2014-07-08 15:05:00,97.06,97.18,97.06,97.11,7900.0,74.9476,75.0402,74.9476,74.9862,7900.0
2014-07-08 15:10:00,97.09,97.1,97.02,97.04,5400.0,74.9707,74.9785,74.9167,74.9321,5400.0
2014-07-08 15:15:00,97.03,97.14,97.03,97.11,7900.0,74.9244,75.0093,74.9244,74.9862,7900.0
2014-07-08 15:20:00,97.11,97.19,97.11,97.18,12400.0,74.9862,75.048,74.9862,75.0402,12400.0
2014-07-08 15:25:00,97.19,97.22,97.17,97.17,12500.0,75.048,75.0711,75.0325,75.0325,12500.0
2014-07-08 15:30:00,97.18,97.21,97.16,97.19,13700.0,75.0402,75.0634,75.0248,75.048,13700.0
2014-07-08 15:35:00,97.19,97.25,97.17,97.2,16700.0,75.048,75.0943,75.0325,75.0557,16700.0
2014-07-08 15:40:00,97.2,97.2,97.12,97.13,9000.0,75.0557,75.0557,74.9939,75.0016,9000.0
2014-07-08 15:45:00,97.12,97.12,97.01,97.02,25400.0,74.9939,74.9939,74.909,74.9167,25400.0
2014-07-08 15:50:00,97.02,97.03,96.94,96.95,43300.0,74.9167,74.9244,74.8549,74.8626,43300.0
2014-07-08 15:55:00,96.94,96.96,96.91,96.94,51600.0,74.8549,74.8704,74.8317,74.8549,51600.0
2014-07-09 09:30:00,96.91,97.31,96.91,97.11,13800.0,74.8317,75.1406,74.8317,74.9862,13800.0
2014-07-09 09:35:00,97.08,97.14,96.86,96.86,4400.0,74.963,75.0093,74.7931,74.7931,4400.0
2014-07-09 09:40:00,96.84,96.85,96.59,96.59,6800.0,74.7777,74.7854,74.5847,74.5847,6800.0
2014-07-09 09:45:00,96.64,96.76,96.64,96.76,4900.0,74.6233,74.7159,74.6233,74.7159,4900.0
2014-07-09 09:50:00,96.74,96.81,96.67,96.71,4100.0,74.7005,74.7545,74.6464,74.6773,4100.0
2014-07-09 09:55:00,96.71,96.74,96.66,96.66,2400.0,74.6773,74.7005,74.6387,74.6387,2400.0
2014-07-09 10:00:00,96.66,96.66,96.52,96.53,4900.0,74.6387,74.6387,74.5306,74.5383,4900.0
2014-07-09 10:05:00,96.53,96.56,96.5,96.55,3100.0,74.5383,74.5615,74.5152,74.5538,3100.0
2014-07-09 10:10:00,96.56,96.59,96.5,96.5,8200.0,74.5615,74.5847,74.5152,74.5152,8200.0
2014-07-09 10:15:00,96.5,96.54,96.5,96.51,7800.0,74.5152,74.546,74.5152,74.5229,7800.0
2014-07-09 10:20:00,96.5,96.67,96.5,96.67,4300.0,74.5152,74.6464,74.5152,74.6464,4300.0
2014-07-09 10:25:00,96.63,96.73,96.61,96.7,51200.0,74.6155,74.6928,74.6001,74.6696,51200.0
2014-07-09 10:30:00,96.72,96.72,96.66,96.69,9900.0,74.685,74.685,74.6387,74.6619,9900.0
2014-07-09 10:35:00,96.69,96.78,96.69,96.75,12500.0,74.6619,74.7314,74.6619,74.7082,12500.0
2014-07-09 10:40:00,96.77,96.86,96.75,96.86,6100.0,74.7236,74.7931,74.7082,74.7931,6100.0
2014-07-09 10:45:00,96.84,96.84,96.75,96.79,4400.0,74.7777,74.7777,74.7082,74.7391,4400.0
2014-07-09 10:50:00,96.8,96.83,96.79,96.8,3100.0,74.7468,74.77,74.7391,74.7468,3100.0
2014-07-09 10:55:00,96.79,96.82,96.77,96.81,6700.0,74.7391,74.7623,74.7236,74.7545,6700.0
2014-07-09 11:00:00,96.84,96.84,96.77,96.79,9200.0,74.7777,74.7777,74.7236,74.7391,9200.0
2014-07-09 11:05:00,96.8,96.94,96.8,96.92,5700.0,74.7468,74.8549,74.7468,74.8395,5700.0
2014-07-09 11:10:00,96.9,96.9,96.79,96.83,5700.0,74.824,74.824,74.7391,74.77,5700.0
2014-07-09 11:15:00,96.82,96.94,96.82,96.94,3000.0,74.7623,74.8549,74.7623,74.8549,3000.0
2014-07-09 11:20:00,96.94,96.99,96.92,96.98,4100.0,74.8549,74.8935,74.8395,74.8858,4100.0
2014-07-09 11:25:00,96.96,97.01,96.9,97.01,11800.0,74.8704,74.909,74.824,74.909,11800.0
2014-07-09 11:30:00,97.0,97.01,96.91,96.95,9800.0,74.9012,74.909,74.8317,74.8626,9800.0
2014-07-09 11:35:00,96.95,97.0,96.92,97.0,4700.0,74.8626,74.9012,74.8395,74.9012,4700.0
2014-07-09 11:40:00,97.0,97.06,96.98,97.03,6900.0,74.9012,74.9476,74.8858,74.9244,6900.0
2014-07-09 11:45:00,97.04,97.04,97.01,97.02,1900.0,74.9321,74.9321,74.909,74.9167,1900.0
2014-07-09 11:50:00,97.03,97.09,97.03,97.07,3300.0,74.9244,74.9707,74.9244,74.9553,3300.0
2014-07-09 11:55:00,97.07,97.13,97.07,97.11,6400.0,74.9553,75.0016,74.9553,74.9862,6400.0
2014-07-09 12:00:00,97.1,97.15,97.07,97.15,4200.0,74.9785,75.0171,74.9553,75.0171,4200.0
2014-07-09 12:05:00,97.14,97.15,97.11,97.12,1100.0,75.0093,75.0171,74.9862,74.9939,1100.0
2014-07-09 12:10:00,97.12,97.12,97.06,97.09,4200.0,74.9939,74.9939,74.9476,74.9707,4200.0
2014-07-09 12:15:00,97.09,97.09,96.99,97.01,3000.0,74.9707,74.9707,74.8935,74.909,3000.0
2014-07-09 12:20:00,97.0,97.08,96.98,97.08,3000.0,74.9012,74.963,74.8858,74.963,3000.0
2014-07-09 12:25:00,97.08,97.09,97.07,97.09,2700.0,74.963,74.9707,74.9553,74.9707,2700.0
2014-07-09 12:30:00,97.09,97.13,97.07,97.11,3400.0,74.9707,75.0016,74.9553,74.9862,3400.0
2014-07-09 12:35:00,97.12,97.12,97.08,97.08,2600.0,74.9939,74.9939,74.963,74.963,2600.0
2014-07-09 12:40:00,97.08,97.08,97.03,97.03,2200.0,74.963,74.963,74.9244,74.9244,2200.0
2014-07-09 12:45:00,97.03,97.05,97.01,97.04,5000.0,74.9244,74.9399,74.909,74.9321,5000.0
2014-07-09 12:50:00,97.05,97.06,97.01,97.01,3300.0,74.9399,74.9476,74.909,74.909,3300.0
2014-07-09 12:55:00,97.02,97.04,97.02,97.03,2400.0,74.9167,74.9321,74.9167,74.9244,2400.0
2014-07-09 13:00:00,97.04,97.07,97.01,97.07,4500.0,74.9321,74.9553,74.909,74.9553,4500.0
2014-07-09 13:05:00,97.09,97.11,97.07,97.11,2200.0,74.9707,74.9862,74.9553,74.9862,2200.0
2014-07-09 13:10:00,97.1,97.11,97.06,97.1,2700.0,74.9785,74.9862,74.9476,74.9785,2700.0
2014-07-09 13:15:00,97.09,97.11,97.05,97.08,2300.0,74.9707,74.9862,74.9399,74.963,2300.0
2014-07-09 13:20:00,97.08,97.08,97.05,97.08,2200.0,74.963,74.963,74.9399,74.963,2200.0
2014-07-09 13:25:00,97.09,97.16,97.09,97.12,18000.0,74.9707,75.0248,74.9707,74.9939,18000.0
2014-07-09 13:30:00,97.13,97.16,97.11,97.11,6100.0,75.0016,75.0248,74.9862,74.9862,6100.0
2014-07-09 13:35:00,97.1,97.13,97.08,97.08,2400.0,74.9785,75.0016,74.963,74.963,2400.0
2014-07-09 13:40:00,97.09,97.12,97.06,97.06,3600.0,74.9707,74.9939,74.9476,74.9476,3600.0
2014-07-09 13:45:00,97.08,97.11,97.07,97.07,3800.0,74.963,74.9862,74.9553,74.9553,3800.0
2014-07-09 13:50:00,97.09,97.09,97.07,97.09,1300.0,74.9707,74.9707,74.9553,74.9707,1300.0
2014-07-09 13:55:00,97.08,97.11,97.08,97.09,2500.0,74.963,74.9862,74.963,74.9707,2500.0
2014-07-09 14:00:00,97.08,97.1,96.96,97.08,11300.0,74.963,74.9785,74.8704,74.963,11300.0
2014-07-09 14:05:00,97.08,97.09,96.94,97.05,4000.0,74.963,74.9707,74.8549,74.9399,4000.0
2014-07-09 14:10:00,97.05,97.08,97.01,97.01,5900.0,74.9399,74.963,74.909,74.909,5900.0
2014-07-09 14:15:00,97.0,97.19,97.0,97.18,5200.0,74.9012,75.048,74.9012,75.0402,5200.0
2014-07-09 14:20:00,97.19,97.19,97.12,97.12,7200.0,75.048,75.048,74.9939,74.9939,7200.0
2014-07-09 14:25:00,97.15,97.19,97.12,97.12,4100.0,75.0171,75.048,74.9939,74.9939,4100.0
2014-07-09 14:30:00,97.11,97.12,97.09,97.11,4000.0,74.9862,74.9939,74.9707,74.9862,4000.0
2014-07-09 14:35:00,97.12,97.12,97.04,97.07,5400.0,74.9939,74.9939,74.9321,74.9553,5400.0
2014-07-09 14:40:00,97.08,97.13,97.08,97.1,3600.0,74.963,75.0016,74.963,74.9785,3600.0
2014-07-09 14:45:00,97.09,97.12,97.06,97.06,10500.0,74.9707,74.9939,74.9476,74.9476,10500.0
2014-07-09 14:50:00,97.06,97.06,97.02,97.05,7100.0,74.9476,74.9476,74.9167,74.9399,7100.0
2014-07-09 14:55:00,97.06,97.06,96.99,96.99,5600.0,74.9476,74.9476,74.8935,74.8935,5600.0
2014-07-09 15:00:00,96.99,97.0,96.94,96.95,11600.0,74.8935,74.9012,74.8549,74.8626,11600.0
2014-07-09 15:05:00,96.96,96.96,96.9,96.92,7700.0,74.8704,74.8704,74.824,74.8395,7700.0
2014-07-09 15:10:00,96.91,96.94,96.85,96.86,12400.0,74.8317,74.8549,74.7854,74.7931,12400.0
2014-07-09 15:15:00,96.85,96.85,96.75,96.77,13700.0,74.7854,74.7854,74.7082,74.7236,13700.0
2014-07-09 15:20:00,96.78,96.81,96.73,96.75,12200.0,74.7314,74.7545,74.6928,74.7082,12200.0
2014-07-09 15:25:00,96.75,96.75,96.69,96.74,21300.0,74.7082,74.7082,74.6619,74.7005,21300.0
2014-07-09 15:30:00,96.75,96.75,96.69,96.74,12300.0,74.7082,74.7082,74.6619,74.7005,12300.0
2014-07-09 15:35:00,96.74,96.8,96.74,96.8,14300.0,74.7005,74.7468,74.7005,74.7468,14300.0
2014-07-09 15:40:00,96.8,96.8,96.69,96.74,28200.0,74.7468,74.7468,74.6619,74.7005,28200.0
2014-07-09 15:45:00,96.74,96.75,96.61,96.62,23700.0,74.7005,74.7082,74.6001,74.6078,23700.0
2014-07-09 15:50:00,96.62,96.64,96.58,96.59,32500.0,74.6078,74.6233,74.5769,74.5847,32500.0
2014-07-09 15:55:00,96.59,96.63,96.54,96.62,51800.0,74.5847,74.6155,74.546,74.6078,51800.0
2014-07-10 09:30:00,96.09,96.34,96.0,96.34,1700.0,74.1986,74.3916,74.1291,74.3916,1700.0
2014-07-10 09:35:00,96.05,96.39,96.05,96.13,22200.0,74.1677,74.4302,74.1677,74.2294,22200.0
2014-07-10 09:40:00,96.12,96.13,95.9,96.09,24100.0,74.2217,74.2294,74.0518,74.1986,24100.0
2014-07-10 09:45:00,96.12,96.12,95.98,95.98,8900.0,74.2217,74.2217,74.1136,74.1136,8900.0
2014-07-10 09:50:00,96.03,96.12,96.0,96.12,9200.0,74.1522,74.2217,74.1291,74.2217,9200.0
2014-07-10 09:55:00,96.13,96.15,95.94,96.02,9400.0,74.2294,74.2449,74.0827,74.1445,9400.0
2014-07-10 10:00:00,96.05,96.06,95.94,95.95,10800.0,74.1677,74.1754,74.0827,74.0905,10800.0
2014-07-10 10:05:00,95.95,96.15,95.95,96.09,4200.0,74.0905,74.2449,74.0905,74.1986,4200.0
2014-07-10 10:10:00,96.1,96.16,96.05,96.14,4200.0,74.2063,74.2526,74.1677,74.2372,4200.0
2014-07-10 10:15:00,96.12,96.14,96.0,96.12,10200.0,74.2217,74.2372,74.1291,74.2217,10200.0
2014-07-10 10:20:00,96.12,96.19,96.1,96.19,600.0,74.2217,74.2758,74.2063,74.2758,600.0
2014-07-10 10:25:00,96.17,96.23,96.13,96.23,3700.0,74.2603,74.3067,74.2294,74.3067,3700.0
2014-07-10 10:30:00,96.2,96.22,96.12,96.14,9800.0,74.2835,74.2989,74.2217,74.2372,9800.0
2014-07-10 10:35:00,96.15,96.16,96.03,96.05,5100.0,74.2449,74.2526,74.1522,74.1677,5100.0
2014-07-10 10:40:00,96.05,96.1,96.05,96.07,3600.0,74.1677,74.2063,74.1677,74.1831,3600.0
2014-07-10 10:45:00,96.09,96.18,96.09,96.1,2800.0,74.1986,74.2681,74.1986,74.2063,2800.0
2014-07-10 10:50:00,96.1,96.1,95.98,96.01,3400.0,74.2063,74.2063,74.1136,74.1368,3400.0
2014-07-10 10:55:00,96.03,96.11,96.0,96.06,3000.0,74.1522,74.214,74.1291,74.1754,3000.0
2014-07-10 11:00:00,96.06,96.15,96.0,96.03,6500.0,74.1754,74.2449,74.1291,74.1522,6500.0
2014-07-10 11:05:00,96.02,96.03,95.99,95.99,4700.0,74.1445,74.1522,74.1213,74.1213,4700.0
2014-07-10 11:10:00,95.99,96.04,95.99,96.01,3600.0,74.1213,74.16,74.1213,74.1368,3600.0
2014-07-10 11:15:00,96.0,96.0,95.97,95.99,6900.0,74.1291,74.1291,74.1059,74.1213,6900.0
2014-07-10 11:20:00,95.99,96.01,95.98,96.0,4100.0,74.1213,74.1368,74.1136,74.1291,4100.0
2014-07-10 11:25:00,95.99,96.01,95.94,95.98,6000.0,74.1213,74.1368,74.0827,74.1136,6000.0
2014-07-10 11:30:00,95.98,95.99,95.96,95.99,4800.0,74.1136,74.1213,74.0982,74.1213,4800.0
2014-07-10 11:35:00,95.99,96.02,95.98,96.02,5200.0,74.1213,74.1445,74.1136,74.1445,5200.0
2014-07-10 11:40:00,96.02,96.03,95.98,95.98,4800.0,74.1445,74.1522,74.1136,74.1136,4800.0
2014-07-10 11:45:00,95.98,95.99,95.95,95.95,1800.0,74.1136,74.1213,74.0905,74.0905,1800.0
2014-07-10 11:50:00,95.96,96.01,95.95,95.98,4800.0,74.0982,74.1368,74.0905,74.1136,4800.0
2014-07-10 11:55:00,96.0,96.08,95.98,96.02,5800.0,74.1291,74.1908,74.1136,74.1445,5800.0
2014-07-10 12:00:00,96.02,96.03,95.98,95.98,2100.0,74.1445,74.1522,74.1136,74.1136,2100.0
2014-07-10 12:05:00,95.98,96.02,95.98,95.98,2400.0,74.1136,74.1445,74.1136,74.1136,2400.0
2014-07-10 12:10:00,96.0,96.03,96.0,96.02,2700.0,74.1291,74.1522,74.1291,74.1445,2700.0
2014-07-10 12:15:00,96.04,96.09,96.01,96.01,1900.0,74.16,74.1986,74.1368,74.1368,1900.0
2014-07-10 12:20:00,96.02,96.05,96.0,96.02,2600.0,74.1445,74.1677,74.1291,74.1445,2600.0
2014-07-10 12:25:00,96.02,96.09,96.01,96.03,5000.0,74.1445,74.1986,74.1368,74.1522,5000.0
2014-07-10 12:30:00,96.07,96.08,96.0,96.0,2700.0,74.1831,74.1908,74.1291,74.1291,2700.0
2014-07-10 12:35:00,96.0,96.0,95.97,95.99,5300.0,74.1291,74.1291,74.1059,74.1213,5300.0
2014-07-10 12:40:00,95.98,96.0,95.98,96.0,2800.0,74.1136,74.1291,74.1136,74.1291,2800.0
2014-07-10 12:45:00,96.0,96.0,95.94,95.94,10700.0,74.1291,74.1291,74.0827,74.0827,10700.0
2014-07-10 12:50:00,95.93,95.93,95.87,95.87,5900.0,74.075,74.075,74.0287,74.0287,5900.0
2014-07-10 12:55:00,95.86,95.88,95.84,95.85,4300.0,74.021,74.0364,74.0055,74.0132,4300.0
2014-07-10 13:00:00,95.85,95.88,95.8,95.8,6600.0,74.0132,74.0364,73.9746,73.9746,6600.0
2014-07-10 13:05:00,95.81,95.84,95.79,95.79,3700.0,73.9824,74.0055,73.9669,73.9669,3700.0
2014-07-10 13:10:00,95.79,95.8,95.75,95.79,10000.0,73.9669,73.9746,73.936,73.9669,10000.0
2014-07-10 13:15:00,95.81,95.84,95.8,95.83,5400.0,73.9824,74.0055,73.9746,73.9978,5400.0
2014-07-10 13:20:00,95.83,95.9,95.83,95.89,7800.0,73.9978,74.0518,73.9978,74.0441,7800.0
2014-07-10 13:25:00,95.89,95.91,95.83,95.85,9400.0,74.0441,74.0596,73.9978,74.0132,9400.0
2014-07-10 13:30:00,95.85,95.87,95.81,95.82,5800.0,74.0132,74.0287,73.9824,73.9901,5800.0
2014-07-10 13:35:00,95.83,95.91,95.81,95.91,23600.0,73.9978,74.0596,73.9824,74.0596,23600.0
2014-07-10 13:40:00,95.93,95.95,95.88,95.92,6900.0,74.075,74.0905,74.0364,74.0673,6900.0
2014-07-10 13:45:00,95.95,95.97,95.92,95.95,4600.0,74.0905,74.1059,74.0673,74.0905,4600.0
2014-07-10 13:50:00,95.95,96.02,95.94,96.02,7400.0,74.0905,74.1445,74.0827,74.1445,7400.0
2014-07-10 13:55:00,96.02,96.02,95.95,96.01,7700.0,74.1445,74.1445,74.0905,74.1368,7700.0
2014-07-10 14:00:00,95.98,96.09,95.98,96.09,7300.0,74.1136,74.1986,74.1136,74.1986,7300.0
2014-07-10 14:05:00,96.1,96.12,96.07,96.1,5000.0,74.2063,74.2217,74.1831,74.2063,5000.0
2014-07-10 14:10:00,96.1,96.13,96.06,96.09,8700.0,74.2063,74.2294,74.1754,74.1986,8700.0
2014-07-10 14:15:00,96.08,96.13,96.08,96.12,5100.0,74.1908,74.2294,74.1908,74.2217,5100.0
2014-07-10 14:20:00,96.11,96.17,96.11,96.16,6300.0,74.214,74.2603,74.214,74.2526,6300.0
2014-07-10 14:25:00,96.16,96.16,96.08,96.12,7600.0,74.2526,74.2526,74.1908,74.2217,7600.0
2014-07-10 14:30:00,96.12,96.13,96.05,96.07,14300.0,74.2217,74.2294,74.1677,74.1831,14300.0
2014-07-10 14:35:00,96.09,96.17,96.09,96.17,6800.0,74.1986,74.2603,74.1986,74.2603,6800.0
2014-07-10 14:40:00,96.17,96.2,96.12,96.14,6400.0,74.2603,74.2835,74.2217,74.2372,6400.0
2014-07-10 14:45:00,96.12,96.24,96.12,96.2,5900.0,74.2217,74.3144,74.2217,74.2835,5900.0
2014-07-10 14:50:00,96.21,96.3,96.21,96.29,4600.0,74.2912,74.3607,74.2912,74.353,4600.0
2014-07-10 14:55:00,96.3,96.3,96.18,96.19,11800.0,74.3607,74.3607,74.2681,74.2758,11800.0
2014-07-10 15:00:00,96.18,96.23,96.18,96.2,6900.0,74.2681,74.3067,74.2681,74.2835,6900.0
2014-07-10 15:05:00,96.2,96.2,96.14,96.15,6300.0,74.2835,74.2835,74.2372,74.2449,6300.0
2014-07-10 15:10:00,96.17,96.2,96.17,96.17,7100.0,74.2603,74.2835,74.2603,74.2603,7100.0
2014-07-10 15:15:00,96.17,96.26,96.15,96.26,11200.0,74.2603,74.3298,74.2449,74.3298,11200.0
2014-07-10 15:20:00,96.27,96.27,96.22,96.24,7500.0,74.3376,74.3376,74.2989,74.3144,7500.0
2014-07-10 15:25:00,96.25,96.3,96.25,96.29,7900.0,74.3221,74.3607,74.3221,74.353,7900.0
2014-07-10 15:30:00,96.29,96.29,96.24,96.26,10200.0,74.353,74.353,74.3144,74.3298,10200.0
2014-07-10 15:35:00,96.27,96.39,96.27,96.39,18800.0,74.3376,74.4302,74.3376,74.4302,18800.0
2014-07-10 15:40:00,96.39,96.42,96.39,96.42,15100.0,74.4302,74.4534,74.4302,74.4534,15100.0
2014-07-10 15:45:00,96.42,96.43,96.34,96.34,20400.0,74.4534,74.4611,74.3916,74.3916,20400.0
2014-07-10 15:50:00,96.34,96.35,96.3,96.31,25200.0,74.3916,74.3993,74.3607,74.3684,25200.0
2014-07-10 15:55:00,96.3,96.31,96.26,96.27,27100.0,74.3607,74.3684,74.3298,74.3376,27100.0
2014-07-11 09:30:00,96.15,96.27,96.04,96.23,7900.0,74.2449,74.3376,74.16,74.3067,7900.0
2014-07-11 09:35:00,96.28,96.28,96.04,96.28,21800.0,74.3453,74.3453,74.16,74.3453,21800.0
2014-07-11 09:40:00,96.29,96.39,96.24,96.25,11500.0,74.353,74.4302,74.3144,74.3221,11500.0
2014-07-11 09:45:00,96.25,96.31,96.21,96.28,6200.0,74.3221,74.3684,74.2912,74.3453,6200.0
2014-07-11 09:50:00,96.29,96.29,96.21,96.21,4100.0,74.353,74.353,74.2912,74.2912,4100.0
2014-07-11 09:55:00,96.2,96.5,96.19,96.47,13200.0,74.2835,74.5152,74.2758,74.492,13200.0
2014-07-11 10:00:00,96.48,96.48,96.36,96.36,8200.0,74.4997,74.4997,74.4071,74.4071,8200.0
2014-07-11 10:05:00,96.39,96.47,96.36,96.44,5400.0,74.4302,74.492,74.4071,74.4688,5400.0
2014-07-11 10:10:00,96.48,96.58,96.4,96.52,15500.0,74.4997,74.5769,74.4379,74.5306,15500.0
2014-07-11 10:15:00,96.52,96.52,96.37,96.43,4200.0,74.5306,74.5306,74.4148,74.4611,4200.0
2014-07-11 10:20:00,96.45,96.52,96.39,96.52,4500.0,74.4765,74.5306,74.4302,74.5306,4500.0
2014-07-11 10:25:00,96.53,96.53,96.41,96.41,2300.0,74.5383,74.5383,74.4457,74.4457,2300.0
2014-07-11 10:30:00,96.43,96.52,96.43,96.49,5500.0,74.4611,74.5306,74.4611,74.5074,5500.0
2014-07-11 10:35:00,96.48,96.49,96.41,96.42,6300.0,74.4997,74.5074,74.4457,74.4534,6300.0
2014-07-11 10:40:00,96.43,96.44,96.39,96.44,3000.0,74.4611,74.4688,74.4302,74.4688,3000.0
2014-07-11 10:45:00,96.44,96.5,96.43,96.47,2700.0,74.4688,74.5152,74.4611,74.492,2700.0
2014-07-11 10:50:00,96.49,96.52,96.44,96.44,6500.0,74.5074,74.5306,74.4688,74.4688,6500.0
2014-07-11 10:55:00,96.44,96.44,96.23,96.23,7400.0,74.4688,74.4688,74.3067,74.3067,7400.0
2014-07-11 11:00:00,96.21,96.3,96.21,96.26,4400.0,74.2912,74.3607,74.2912,74.3298,4400.0
2014-07-11 11:05:00,96.3,96.31,96.2,96.23,6600.0,74.3607,74.3684,74.2835,74.3067,6600.0
2014-07-11 11:10:00,96.22,96.23,96.07,96.07,4900.0,74.2989,74.3067,74.1831,74.1831,4900.0
2014-07-11 11:15:00,96.09,96.13,96.07,96.08,5800.0,74.1986,74.2294,74.1831,74.1908,5800.0
2014-07-11 11:20:00,96.07,96.07,95.96,96.0,19100.0,74.1831,74.1831,74.0982,74.1291,19100.0
2014-07-11 11:25:00,96.04,96.05,95.97,95.99,3300.0,74.16,74.1677,74.1059,74.1213,3300.0
2014-07-11 11:30:00,95.99,96.16,95.98,96.08,5200.0,74.1213,74.2526,74.1136,74.1908,5200.0
2014-07-11 11:35:00,96.08,96.1,95.98,96.07,5700.0,74.1908,74.2063,74.1136,74.1831,5700.0
2014-07-11 11:40:00,96.08,96.17,96.06,96.14,6500.0,74.1908,74.2603,74.1754,74.2372,6500.0
2014-07-11 11:45:00,96.13,96.13,96.07,96.08,4200.0,74.2294,74.2294,74.1831,74.1908,4200.0
2014-07-11 11:50:00,96.08,96.13,96.06,96.12,6800.0,74.1908,74.2294,74.1754,74.2217,6800.0
2014-07-11 11:55:00,96.1,96.19,96.09,96.18,3000.0,74.2063,74.2758,74.1986,74.2681,3000.0
2014-07-11 12:00:00,96.18,96.2,96.14,96.17,6800.0,74.2681,74.2835,74.2372,74.2603,6800.0
2014-07-11 12:05:00,96.17,96.17,96.1,96.11,5800.0,74.2603,74.2603,74.2063,74.214,5800.0
2014-07-11 12:10:00,96.13,96.13,96.03,96.07,4600.0,74.2294,74.2294,74.1522,74.1831,4600.0
2014-07-11 12:15:00,96.08,96.2,96.08,96.17,3400.0,74.1908,74.2835,74.1908,74.2603,3400.0
2014-07-11 12:20:00,96.17,96.17,96.13,96.14,4000.0,74.2603,74.2603,74.2294,74.2372,4000.0
2014-07-11 12:25:00,96.1,96.12,96.05,96.12,2100.0,74.2063,74.2217,74.1677,74.2217,2100.0
2014-07-11 12:30:00,96.13,96.14,96.09,96.09,1900.0,74.2294,74.2372,74.1986,74.1986,1900.0
2014-07-11 12:35:00,96.09,96.11,96.06,96.06,1900.0,74.1986,74.214,74.1754,74.1754,1900.0
2014-07-11 12:40:00,96.08,96.21,96.06,96.2,7400.0,74.1908,74.2912,74.1754,74.2835,7400.0
2014-07-11 12:45:00,96.19,96.21,96.17,96.17,1200.0,74.2758,74.2912,74.2603,74.2603,1200.0
2014-07-11 12:50:00,96.19,96.19,96.16,96.17,1400.0,74.2758,74.2758,74.2526,74.2603,1400.0
2014-07-11 12:55:00,96.17,96.26,96.16,96.23,4200.0,74.2603,74.3298,74.2526,74.3067,4200.0
2014-07-11 13:00:00,96.26,96.32,96.25,96.31,10600.0,74.3298,74.3762,74.3221,74.3684,10600.0
2014-07-11 13:05:00,96.31,96.39,96.31,96.38,8300.0,74.3684,74.4302,74.3684,74.4225,8300.0
2014-07-11 13:10:00,96.38,96.44,96.36,96.42,5600.0,74.4225,74.4688,74.4071,74.4534,5600.0
2014-07-11 13:15:00,96.39,96.47,96.39,96.45,4600.0,74.4302,74.492,74.4302,74.4765,4600.0
2014-07-11 13:20:00,96.48,96.61,96.48,96.58,5000.0,74.4997,74.6001,74.4997,74.5769,5000.0
2014-07-11 13:25:00,96.56,96.57,96.5,96.5,6100.0,74.5615,74.5692,74.5152,74.5152,6100.0
2014-07-11 13:30:00,96.53,96.53,96.47,96.47,3500.0,74.5383,74.5383,74.492,74.492,3500.0
2014-07-11 13:35:00,96.47,96.47,96.42,96.43,3200.0,74.492,74.492,74.4534,74.4611,3200.0
2014-07-11 13:40:00,96.45,96.5,96.44,96.5,4600.0,74.4765,74.5152,74.4688,74.5152,4600.0
2014-07-11 13:45:00,96.48,96.5,96.44,96.48,3600.0,74.4997,74.5152,74.4688,74.4997,3600.0
2014-07-11 13:50:00,96.48,96.48,96.43,96.46,5000.0,74.4997,74.4997,74.4611,74.4843,5000.0
2014-07-11 13:55:00,96.48,96.52,96.47,96.52,2400.0,74.4997,74.5306,74.492,74.5306,2400.0
2014-07-11 14:00:00,96.5,96.52,96.5,96.5,2500.0,74.5152,74.5306,74.5152,74.5152,2500.0
2014-07-11 14:05:00,96.5,96.51,96.46,96.5,4800.0,74.5152,74.5229,74.4843,74.5152,4800.0
2014-07-11 14:10:00,96.51,96.51,96.45,96.46,3200.0,74.5229,74.5229,74.4765,74.4843,3200.0
2014-07-11 14:15:00,96.48,96.49,96.44,96.49,4500.0,74.4997,74.5074,74.4688,74.5074,4500.0
2014-07-11 14:20:00,96.51,96.53,96.49,96.49,3800.0,74.5229,74.5383,74.5074,74.5074,3800.0
2014-07-11 14:25:00,96.48,96.49,96.46,96.49,2300.0,74.4997,74.5074,74.4843,74.5074,2300.0
2014-07-11 14:30:00,96.48,96.51,96.46,96.48,6400.0,74.4997,74.5229,74.4843,74.4997,6400.0
2014-07-11 14:35:00,96.48,96.5,96.44,96.5,10200.0,74.4997,74.5152,74.4688,74.5152,10200.0
2014-07-11 14:40:00,96.47,96.54,96.45,96.53,4000.0,74.492,74.546,74.4765,74.5383,4000.0
2014-07-11 14:45:00,96.53,96.57,96.46,96.57,10100.0,74.5383,74.5692,74.4843,74.5692,10100.0
2014-07-11 14:50:00,96.58,96.76,96.57,96.64,51200.0,74.5769,74.7159,74.5692,74.6233,51200.0
2014-07-11 14:55:00,96.59,96.59,96.52,96.57,5300.0,74.5847,74.5847,74.5306,74.5692,5300.0
2014-07-11 15:00:00,96.57,96.57,96.51,96.53,3800.0,74.5692,74.5692,74.5229,74.5383,3800.0
2014-07-11 15:05:00,96.53,96.55,96.44,96.51,16900.0,74.5383,74.5538,74.4688,74.5229,16900.0
2014-07-11 15:10:00,96.52,96.53,96.47,96.48,3700.0,74.5306,74.5383,74.492,74.4997,3700.0
2014-07-11 15:15:00,96.49,96.53,96.49,96.5,3500.0,74.5074,74.5383,74.5074,74.5152,3500.0
2014-07-11 15:20:00,96.51,96.53,96.51,96.52,3000.0,74.5229,74.5383,74.5229,74.5306,3000.0
2014-07-11 15:25:00,96.51,96.58,96.51,96.56,5600.0,74.5229,74.5769,74.5229,74.5615,5600.0
2014-07-11 15:30:00,96.57,96.6,96.56,96.57,5900.0,74.5692,74.5924,74.5615,74.5692,5900.0
2014-07-11 15:35:00,96.57,96.6,96.56,96.59,6200.0,74.5692,74.5924,74.5615,74.5847,6200.0
2014-07-11 15:40:00,96.59,96.59,96.56,96.58,8000.0,74.5847,74.5847,74.5615,74.5769,8000.0
2014-07-11 15:45:00,96.59,96.6,96.5,96.52,13500.0,74.5847,74.5924,74.5152,74.5306,13500.0
2014-07-11 15:50:00,96.52,96.54,96.5,96.51,15600.0,74.5306,74.546,74.5152,74.5229,15600.0
2014-07-11 15:55:00,96.52,96.53,96.43,96.45,38600.0,74.5306,74.5383,74.4611,74.4765,38600.0
2014-07-14 09:30:00,96.49,96.73,96.25,96.25,37800.0,74.5074,74.6928,74.3221,74.3221,37800.0
2014-07-14 09:35:00,96.24,96.38,96.16,96.35,32600.0,74.3144,74.4225,74.2526,74.3993,32600.0
2014-07-14 09:40:00,96.4,96.82,96.4,96.68,17900.0,74.4379,74.7623,74.4379,74.6541,17900.0
2014-07-14 09:45:00,96.68,96.82,96.66,96.66,12500.0,74.6541,74.7623,74.6387,74.6387,12500.0
2014-07-14 09:50:00,96.66,96.66,96.43,96.44,4100.0,74.6387,74.6387,74.4611,74.4688,4100.0
2014-07-14 09:55:00,96.44,96.44,96.28,96.3,6200.0,74.4688,74.4688,74.3453,74.3607,6200.0
2014-07-14 10:00:00,96.3,96.31,96.08,96.08,8400.0,74.3607,74.3684,74.1908,74.1908,8400.0
2014-07-14 10:05:00,96.08,96.1,95.91,95.93,34100.0,74.1908,74.2063,74.0596,74.075,34100.0
2014-07-14 10:10:00,95.93,96.09,95.92,96.07,9100.0,74.075,74.1986,74.0673,74.1831,9100.0
2014-07-14 10:15:00,96.1,96.14,96.09,96.11,7100.0,74.2063,74.2372,74.1986,74.214,7100.0
2014-07-14 10:20:00,96.12,96.13,95.96,95.96,8400.0,74.2217,74.2294,74.0982,74.0982,8400.0
2014-07-14 10:25:00,95.98,96.0,95.86,95.86,34800.0,74.1136,74.1291,74.021,74.021,34800.0
2014-07-14 10:30:00,95.86,95.91,95.73,95.73,20700.0,74.021,74.0596,73.9206,73.9206,20700.0
2014-07-14 10:35:00,95.73,95.75,95.56,95.6,22500.0,73.9206,73.936,73.7893,73.8202,22500.0
2014-07-14 10:40:00,95.6,95.62,95.53,95.53,33000.0,73.8202,73.8356,73.7661,73.7661,33000.0
2014-07-14 10:45:00,95.53,95.57,95.38,95.38,27700.0,73.7661,73.797,73.6503,73.6503,27700.0
2014-07-14 10:50:00,95.4,95.41,95.27,95.27,26500.0,73.6658,73.6735,73.5654,73.5654,26500.0
2014-07-14 10:55:00,95.31,95.39,95.22,95.27,54100.0,73.5963,73.658,73.5268,73.5654,54100.0
2014-07-14 11:00:00,95.27,95.35,95.27,95.31,15500.0,73.5654,73.6272,73.5654,73.5963,15500.0
2014-07-14 11:05:00,95.32,95.34,95.21,95.26,16400.0,73.604,73.6194,73.519,73.5577,16400.0
2014-07-14 11:10:00,95.26,95.26,95.19,95.2,11600.0,73.5577,73.5577,73.5036,73.5113,11600.0
2014-07-14 11:15:00,95.19,95.25,95.08,95.11,56500.0,73.5036,73.5499,73.4187,73.4418,56500.0
2014-07-14 11:20:00,95.09,95.11,94.95,94.95,23300.0,73.4264,73.4418,73.3183,73.3183,23300.0
2014-07-14 11:25:00,94.96,94.96,94.87,94.91,21700.0,73.326,73.326,73.2565,73.2874,21700.0
2014-07-14 11:30:00,94.9,94.91,94.77,94.78,25500.0,73.2797,73.2874,73.1793,73.187,25500.0
2014-07-14 11:35:00,94.78,94.79,94.72,94.72,19300.0,73.187,73.1947,73.1407,73.1407,19300.0
2014-07-14 11:40:00,94.71,94.72,94.68,94.71,17000.0,73.133,73.1407,73.1098,73.133,17000.0
2014-07-14 11:45:00,94.7,95.07,94.69,95.07,88400.0,73.1252,73.4109,73.1175,73.4109,88400.0
2014-07-14 11:50:00,95.07,95.08,94.99,94.99,25800.0,73.4109,73.4187,73.3492,73.3492,25800.0
2014-07-14 11:55:00,94.99,95.0,94.85,94.96,30300.0,73.3492,73.3569,73.2411,73.326,30300.0
2014-07-14 12:00:00,94.98,95.15,94.97,95.02,22300.0,73.3414,73.4727,73.3337,73.3723,22300.0
2014-07-14 12:05:00,95.03,95.03,94.84,94.84,24700.0,73.3801,73.3801,73.2333,73.2333,24700.0
2014-07-14 12:10:00,94.83,94.86,94.77,94.78,13600.0,73.2256,73.2488,73.1793,73.187,13600.0
2014-07-14 12:15:00,94.77,94.79,94.56,94.57,20100.0,73.1793,73.1947,73.0171,73.0249,20100.0
2014-07-14 12:20:00,94.56,94.59,94.45,94.52,38500.0,73.0171,73.0403,72.9322,72.9862,38500.0
2014-07-14 12:25:00,94.52,94.55,94.44,94.55,15300.0,72.9862,73.0094,72.9245,73.0094,15300.0
2014-07-14 12:30:00,94.54,94.73,94.54,94.73,24600.0,73.0017,73.1484,73.0017,73.1484,24600.0
2014-07-14 12:35:00,94.75,94.83,94.73,94.81,27100.0,73.1638,73.2256,73.1484,73.2102,27100.0
2014-07-14 12:40:00,94.8,94.95,94.79,94.81,18800.0,73.2025,73.3183,73.1947,73.2102,18800.0
2014-07-14 12:45:00,94.8,94.82,94.65,94.67,17300.0,73.2025,73.2179,73.0866,73.1021,17300.0
2014-07-14 12:50:00,94.66,94.69,94.6,94.62,19200.0,73.0943,73.1175,73.048,73.0635,19200.0
2014-07-14 12:55:00,94.61,94.73,94.61,94.64,23700.0,73.0557,73.1484,73.0557,73.0789,23700.0
2014-07-14 13:00:00,94.65,94.73,94.62,94.73,12300.0,73.0866,73.1484,73.0635,73.1484,12300.0
2014-07-14 13:05:00,94.73,94.87,94.73,94.86,10600.0,73.1484,73.2565,73.1484,73.2488,10600.0
2014-07-14 13:10:00,94.89,94.92,94.86,94.86,8200.0,73.2719,73.2951,73.2488,73.2488,8200.0
2014-07-14 13:15:00,94.86,94.95,94.82,94.84,10300.0,73.2488,73.3183,73.2179,73.2333,10300.0
2014-07-14 13:20:00,94.85,94.97,94.84,94.95,10100.0,73.2411,73.3337,73.2333,73.3183,10100.0
2014-07-14 13:25:00,94.95,94.95,94.9,94.92,4800.0,73.3183,73.3183,73.2797,73.2951,4800.0
2014-07-14 13:30:00,94.92,94.93,94.87,94.93,10200.0,73.2951,73.3028,73.2565,73.3028,10200.0
2014-07-14 13:35:00,94.92,94.92,94.8,94.81,5400.0,73.2951,73.2951,73.2025,73.2102,5400.0
2014-07-14 13:40:00,94.81,94.86,94.8,94.8,14200.0,73.2102,73.2488,73.2025,73.2025,14200.0
2014-07-14 13:45:00,94.8,94.84,94.69,94.7,16600.0,73.2025,73.2333,73.1175,73.1252,16600.0
2014-07-14 13:50:00,94.71,94.87,94.7,94.86,14700.0,73.133,73.2565,73.1252,73.2488,14700.0
2014-07-14 13:55:00,94.87,94.93,94.82,94.82,14600.0,73.2565,73.3028,73.2179,73.2179,14600.0
2014-07-14 14:00:00,94.84,94.84,94.73,94.78,8400.0,73.2333,73.2333,73.1484,73.187,8400.0
2014-07-14 14:05:00,94.79,94.87,94.79,94.81,10100.0,73.1947,73.2565,73.1947,73.2102,10100.0
2014-07-14 14:10:00,94.81,94.81,94.76,94.77,9900.0,73.2102,73.2102,73.1716,73.1793,9900.0
2014-07-14 14:15:00,94.76,94.81,94.68,94.7,21600.0,73.1716,73.2102,73.1098,73.1252,21600.0
2014-07-14 14:20:00,94.7,94.75,94.63,94.73,23100.0,73.1252,73.1638,73.0712,73.1484,23100.0
2014-07-14 14:25:00,94.74,94.81,94.74,94.8,15700.0,73.1561,73.2102,73.1561,73.2025,15700.0
2014-07-14 14:30:00,94.8,94.89,94.79,94.89,12300.0,73.2025,73.2719,73.1947,73.2719,12300.0
2014-07-14 14:35:00,94.88,95.03,94.87,95.01,19400.0,73.2642,73.3801,73.2565,73.3646,19400.0
2014-07-14 14:40:00,95.02,95.13,95.02,95.09,35200.0,73.3723,73.4573,73.3723,73.4264,35200.0
2014-07-14 14:45:00,95.08,95.25,95.06,95.25,20600.0,73.4187,73.5499,73.4032,73.5499,20600.0
2014-07-14 14:50:00,95.26,95.35,95.2,95.25,33100.0,73.5577,73.6272,73.5113,73.5499,33100.0
2014-07-14 14:55:00,95.27,95.3,95.19,95.2,27700.0,73.5654,73.5885,73.5036,73.5113,27700.0
2014-07-14 15:00:00,95.18,95.31,95.18,95.24,45000.0,73.4959,73.5963,73.4959,73.5422,45000.0
2014-07-14 15:05:00,95.24,95.26,95.12,95.26,19500.0,73.5422,73.5577,73.4496,73.5577,19500.0
2014-07-14 15:10:00,95.25,95.4,95.25,95.31,21600.0,73.5499,73.6658,73.5499,73.5963,21600.0
2014-07-14 15:15:00,95.3,95.3,95.09,95.12,33900.0,73.5885,73.5885,73.4264,73.4496,33900.0
2014-07-14 15:20:00,95.14,95.14,94.95,94.98,40100.0,73.465,73.465,73.3183,73.3414,40100.0
2014-07-14 15:25:00,94.97,95.02,94.94,95.0,32400.0,73.3337,73.3723,73.3106,73.3569,32400.0
2014-07-14 15:30:00,94.99,95.01,94.97,95.0,18300.0,73.3492,73.3646,73.3337,73.3569,18300.0
2014-07-14 15:35:00,95.0,95.01,94.9,94.95,40700.0,73.3569,73.3646,73.2797,73.3183,40700.0
2014-07-14 15:40:00,94.95,95.1,94.95,95.0,41800.0,73.3183,73.4341,73.3183,73.3569,41800.0
2014-07-14 15:45:00,94.99,94.99,94.79,94.81,70000.0,73.3492,73.3492,73.1947,73.2102,70000.0
2014-07-14 15:50:00,94.81,94.96,94.79,94.95,93000.0,73.2102,73.326,73.1947,73.3183,93000.0
2014-07-14 15:55:00,94.95,95.04,94.93,95.0,80100.0,73.3183,73.3878,73.3028,73.3569,80100.0
2014-07-15 09:30:00,94.59,94.86,94.59,94.85,28400.0,73.0403,73.2488,73.0403,73.2411,28400.0
2014-07-15 09:35:00,94.86,95.0,94.86,94.97,21100.0,73.2488,73.3569,73.2488,73.3337,21100.0
2014-07-15 09:40:00,94.97,95.07,94.92,95.07,13600.0,73.3337,73.4109,73.2951,73.4109,13600.0
2014-07-15 09:45:00,95.07,95.16,94.96,95.14,17900.0,73.4109,73.4804,73.326,73.465,17900.0
2014-07-15 09:50:00,95.15,95.33,95.14,95.22,18600.0,73.4727,73.6117,73.465,73.5268,18600.0
2014-07-15 09:55:00,95.28,95.29,95.22,95.29,7100.0,73.5731,73.5808,73.5268,73.5808,7100.0
2014-07-15 10:00:00,95.29,95.43,95.23,95.33,25000.0,73.5808,73.6889,73.5345,73.6117,25000.0
2014-07-15 10:05:00,95.33,95.44,95.33,95.41,13000.0,73.6117,73.6966,73.6117,73.6735,13000.0
2014-07-15 10:10:00,95.39,95.53,95.39,95.42,13700.0,73.658,73.7661,73.658,73.6812,13700.0
2014-07-15 10:15:00,95.44,95.5,95.38,95.41,15200.0,73.6966,73.743,73.6503,73.6735,15200.0
2014-07-15 10:20:00,95.43,95.52,95.41,95.51,9700.0,73.6889,73.7584,73.6735,73.7507,9700.0
2014-07-15 10:25:00,95.52,95.54,95.5,95.54,1700.0,73.7584,73.7739,73.743,73.7739,1700.0
2014-07-15 10:30:00,95.5,95.53,95.42,95.52,20500.0,73.743,73.7661,73.6812,73.7584,20500.0
2014-07-15 10:35:00,95.53,95.53,95.4,95.44,15400.0,73.7661,73.7661,73.6658,73.6966,15400.0
2014-07-15 10:40:00,95.46,95.46,95.31,95.33,21300.0,73.7121,73.7121,73.5963,73.6117,21300.0
2014-07-15 10:45:00,95.34,95.36,95.1,95.13,17900.0,73.6194,73.6349,73.4341,73.4573,17900.0
2014-07-15 10:50:00,95.11,95.35,95.11,95.33,15500.0,73.4418,73.6272,73.4418,73.6117,15500.0
2014-07-15 10:55:00,95.35,95.48,95.34,95.46,16200.0,73.6272,73.7275,73.6194,73.7121,16200.0
2014-07-15 11:00:00,95.45,95.47,95.29,95.29,16100.0,73.7044,73.7198,73.5808,73.5808,16100.0
2014-07-15 11:05:00,95.29,95.29,95.21,95.24,9500.0,73.5808,73.5808,73.519,73.5422,9500.0
2014-07-15 11:10:00,95.24,95.32,95.24,95.27,14500.0,73.5422,73.604,73.5422,73.5654,14500.0
2014-07-15 11:15:00,95.27,95.3,95.24,95.3,6800.0,73.5654,73.5885,73.5422,73.5885,6800.0
2014-07-15 11:20:00,95.3,95.39,95.29,95.39,10400.0,73.5885,73.658,73.5808,73.658,10400.0
2014-07-15 11:25:00,95.4,95.41,95.34,95.37,15100.0,73.6658,73.6735,73.6194,73.6426,15100.0
2014-07-15 11:30:00,95.35,95.42,95.26,95.35,9200.0,73.6272,73.6812,73.5577,73.6272,9200.0
2014-07-15 11:35:00,95.35,95.36,95.28,95.34,6400.0,73.6272,73.6349,73.5731,73.6194,6400.0
2014-07-15 11:40:00,95.34,95.34,95.21,95.22,5800.0,73.6194,73.6194,73.519,73.5268,5800.0
2014-07-15 11:45:00,95.22,95.23,95.16,95.21,6600.0,73.5268,73.5345,73.4804,73.519,6600.0
2014-07-15 11:50:00,95.2,95.32,95.2,95.3,11400.0,73.5113,73.604,73.5113,73.5885,11400.0
2014-07-15 11:55:00,95.3,95.32,95.14,95.14,10300.0,73.5885,73.604,73.465,73.465,10300.0
2014-07-15 12:00:00,95.13,95.24,95.1,95.11,9900.0,73.4573,73.5422,73.4341,73.4418,9900.0
2014-07-15 12:05:00,95.12,95.22,95.12,95.22,8000.0,73.4496,73.5268,73.4496,73.5268,8000.0
2014-07-15 12:10:00,95.23,95.26,95.19,95.2,10100.0,73.5345,73.5577,73.5036,73.5113,10100.0
2014-07-15 12:15:00,95.2,95.28,95.18,95.26,5500.0,73.5113,73.5731,73.4959,73.5577,5500.0
2014-07-15 12:20:00,95.26,95.3,95.26,95.3,6500.0,73.5577,73.5885,73.5577,73.5885,6500.0
2014-07-15 12:25:00,95.28,95.36,95.28,95.3,7300.0,73.5731,73.6349,73.5731,73.5885,7300.0
2014-07-15 12:30:00,95.29,95.33,95.28,95.31,5600.0,73.5808,73.6117,73.5731,73.5963,5600.0
2014-07-15 12:35:00,95.29,95.32,95.27,95.31,9300.0,73.5808,73.604,73.5654,73.5963,9300.0
2014-07-15 12:40:00,95.32,95.33,95.26,95.28,7500.0,73.604,73.6117,73.5577,73.5731,7500.0
2014-07-15 12:45:00,95.25,95.25,95.21,95.24,8400.0,73.5499,73.5499,73.519,73.5422,8400.0
2014-07-15 12:50:00,95.22,95.31,95.2,95.31,6000.0,73.5268,73.5963,73.5113,73.5963,6000.0
2014-07-15 12:55:00,95.31,95.32,95.25,95.25,8400.0,73.5963,73.604,73.5499,73.5499,8400.0
2014-07-15 13:00:00,95.25,95.28,95.16,95.17,6300.0,73.5499,73.5731,73.4804,73.4882,6300.0
2014-07-15 13:05:00,95.16,95.26,95.16,95.23,11200.0,73.4804,73.5577,73.4804,73.5345,11200.0
2014-07-15 13:10:00,95.24,95.24,95.17,95.24,4600.0,73.5422,73.5422,73.4882,73.5422,4600.0
2014-07-15 13:15:00,95.23,95.25,95.19,95.23,7700.0,73.5345,73.5499,73.5036,73.5345,7700.0
2014-07-15 13:20:00,95.23,95.23,95.15,95.2,4500.0,73.5345,73.5345,73.4727,73.5113,4500.0
2014-07-15 13:25:00,95.21,95.22,95.11,95.14,7500.0,73.519,73.5268,73.4418,73.465,7500.0
2014-07-15 13:30:00,95.15,95.22,95.15,95.2,5700.0,73.4727,73.5268,73.4727,73.5113,5700.0
2014-07-15 13:35:00,95.21,95.25,95.15,95.16,10200.0,73.519,73.5499,73.4727,73.4804,10200.0
2014-07-15 13:40:00,95.18,95.22,95.14,95.22,3600.0,73.4959,73.5268,73.465,73.5268,3600.0
2014-07-15 13:45:00,95.21,95.22,95.17,95.22,7000.0,73.519,73.5268,73.4882,73.5268,7000.0
2014-07-15 13:50:00,95.24,95.28,95.13,95.13,9100.0,73.5422,73.5731,73.4573,73.4573,9100.0
2014-07-15 13:55:00,95.11,95.18,95.11,95.18,5700.0,73.4418,73.4959,73.4418,73.4959,5700.0
2014-07-15 14:00:00,95.18,95.23,95.18,95.18,5000.0,73.4959,73.5345,73.4959,73.4959,5000.0
2014-07-15 14:05:00,95.19,95.21,95.16,95.16,7200.0,73.5036,73.519,73.4804,73.4804,7200.0
2014-07-15 14:10:00,95.18,95.23,95.18,95.19,7800.0,73.4959,73.5345,73.4959,73.5036,7800.0
2014-07-15 14:15:00,95.19,95.31,95.19,95.27,7600.0,73.5036,73.5963,73.5036,73.5654,7600.0
2014-07-15 14:20:00,95.25,95.27,95.22,95.22,6100.0,73.5499,73.5654,73.5268,73.5268,6100.0
2014-07-15 14:25:00,95.22,95.29,95.21,95.28,5200.0,73.5268,73.5808,73.519,73.5731,5200.0
2014-07-15 14:30:00,95.29,95.29,95.12,95.12,14200.0,73.5808,73.5808,73.4496,73.4496,14200.0
2014-07-15 14:35:00,95.12,95.16,95.09,95.09,12100.0,73.4496,73.4804,73.4264,73.4264,12100.0
2014-07-15 14:40:00,95.09,95.15,95.09,95.14,7100.0,73.4264,73.4727,73.4264,73.465,7100.0
2014-07-15 14:45:00,95.13,95.19,95.13,95.16,11400.0,73.4573,73.5036,73.4573,73.4804,11400.0
2014-07-15 14:50:00,95.18,95.19,95.09,95.1,7100.0,73.4959,73.5036,73.4264,73.4341,7100.0
2014-07-15 14:55:00,95.11,95.11,95.05,95.08,8300.0,73.4418,73.4418,73.3955,73.4187,8300.0
2014-07-15 15:00:00,95.09,95.12,95.06,95.06,13300.0,73.4264,73.4496,73.4032,73.4032,13300.0
2014-07-15 15:05:00,95.06,95.07,95.01,95.06,15900.0,73.4032,73.4109,73.3646,73.4032,15900.0
2014-07-15 15:10:00,95.05,95.07,94.96,95.07,10500.0,73.3955,73.4109,73.326,73.4109,10500.0
2014-07-15 15:15:00,95.07,95.07,94.93,94.94,22900.0,73.4109,73.4109,73.3028,73.3106,22900.0
2014-07-15 15:20:00,94.93,94.94,94.87,94.87,15400.0,73.3028,73.3106,73.2565,73.2565,15400.0
2014-07-15 15:25:00,94.87,94.87,94.79,94.79,17000.0,73.2565,73.2565,73.1947,73.1947,17000.0
2014-07-15 15:30:00,94.8,94.82,94.76,94.77,13900.0,73.2025,73.2179,73.1716,73.1793,13900.0
2014-07-15 15:35:00,94.76,94.76,94.69,94.69,28900.0,73.1716,73.1716,73.1175,73.1175,28900.0
2014-07-15 15:40:00,94.7,94.7,94.65,94.66,44600.0,73.1252,73.1252,73.0866,73.0943,44600.0
2014-07-15 15:45:00,94.65,94.67,94.58,94.64,28500.0,73.0866,73.1021,73.0326,73.0789,28500.0
2014-07-15 15:50:00,94.64,94.67,94.61,94.66,38700.0,73.0789,73.1021,73.0557,73.0943,38700.0
2014-07-15 15:55:00,94.66,94.69,94.62,94.67,75200.0,73.0943,73.1175,73.0635,73.1021,75200.0
2014-07-16 09:30:00,93.2,94.16,93.13,93.23,251800.0,71.967,72.7083,71.9129,71.9901,251800.0
2014-07-16 09:35:00,93.15,93.22,92.13,92.37,239800.0,71.9284,71.9824,71.1407,71.3261,239800.0
2014-07-16 09:40:00,92.38,92.47,91.62,91.75,188200.0,71.3338,71.4033,70.7469,70.8473,188200.0
2014-07-16 09:45:00,91.75,92.08,91.6,91.62,144500.0,70.8473,71.1021,70.7315,70.7469,144500.0
2014-07-16 09:50:00,91.62,91.72,91.14,91.25,117400.0,70.7469,70.8241,70.3763,70.4612,117400.0
2014-07-16 09:55:00,91.18,91.52,91.08,91.37,116500.0,70.4072,70.6697,70.33,70.5539,116500.0
2014-07-16 10:00:00,91.38,91.56,91.28,91.45,118300.0,70.5616,70.7006,70.4844,70.6157,118300.0
2014-07-16 10:05:00,91.45,91.55,91.29,91.43,76500.0,70.6157,70.6929,70.4921,70.6002,76500.0
2014-07-16 10:10:00,91.44,91.8,91.44,91.69,98800.0,70.6079,70.8859,70.6079,70.801,98800.0
2014-07-16 10:15:00,91.7,91.71,91.46,91.56,74100.0,70.8087,70.8164,70.6234,70.7006,74100.0
2014-07-16 10:20:00,91.56,91.65,91.51,91.63,58300.0,70.7006,70.7701,70.662,70.7546,58300.0
2014-07-16 10:25:00,91.62,91.77,91.61,91.73,45400.0,70.7469,70.8628,70.7392,70.8319,45400.0
2014-07-16 10:30:00,91.74,91.97,91.71,91.96,75000.0,70.8396,71.0172,70.8164,71.0095,75000.0
2014-07-16 10:35:00,91.95,92.0,91.67,91.69,61400.0,71.0017,71.0404,70.7855,70.801,61400.0
2014-07-16 10:40:00,91.69,91.91,91.69,91.91,23800.0,70.801,70.9709,70.801,70.9709,23800.0
2014-07-16 10:45:00,91.92,91.96,91.82,91.88,33400.0,70.9786,71.0095,70.9014,70.9477,33400.0
2014-07-16 10:50:00,91.88,91.99,91.88,91.98,30000.0,70.9477,71.0326,70.9477,71.0249,30000.0
2014-07-16 10:55:00,91.98,91.99,91.89,91.9,41300.0,71.0249,71.0326,70.9554,70.9631,41300.0
2014-07-16 11:00:00,91.9,91.95,91.81,91.89,36900.0,70.9631,71.0017,70.8936,70.9554,36900.0
2014-07-16 11:05:00,91.88,91.9,91.66,91.66,56400.0,70.9477,70.9631,70.7778,70.7778,56400.0
2014-07-16 11:10:00,91.65,91.67,91.52,91.64,64800.0,70.7701,70.7855,70.6697,70.7624,64800.0
2014-07-16 11:15:00,91.64,91.83,91.59,91.78,39500.0,70.7624,70.9091,70.7238,70.8705,39500.0
2014-07-16 11:20:00,91.79,91.9,91.69,91.9,25900.0,70.8782,70.9631,70.801,70.9631,25900.0
2014-07-16 11:25:00,91.89,91.9,91.8,91.87,54900.0,70.9554,70.9631,70.8859,70.94,54900.0
2014-07-16 11:30:00,91.87,92.0,91.82,91.98,71600.0,70.94,71.0404,70.9014,71.0249,71600.0
2014-07-16 11:35:00,91.98,91.98,91.8,91.81,27100.0,71.0249,71.0249,70.8859,70.8936,27100.0
2014-07-16 11:40:00,91.83,91.9,91.8,91.9,43800.0,70.9091,70.9631,70.8859,70.9631,43800.0
2014-07-16 11:45:00,91.9,91.9,91.84,91.89,39300.0,70.9631,70.9631,70.9168,70.9554,39300.0
2014-07-16 11:50:00,91.88,92.4,91.88,92.3,66500.0,70.9477,71.3492,70.9477,71.272,66500.0
2014-07-16 11:55:00,92.29,92.43,92.22,92.36,88100.0,71.2643,71.3724,71.2102,71.3183,88100.0
2014-07-16 12:00:00,92.36,92.38,92.19,92.25,67300.0,71.3183,71.3338,71.1871,71.2334,67300.0
2014-07-16 12:05:00,92.24,92.47,92.24,92.37,83100.0,71.2257,71.4033,71.2257,71.3261,83100.0
2014-07-16 12:10:00,92.37,92.49,92.31,92.39,76000.0,71.3261,71.4187,71.2797,71.3415,76000.0
2014-07-16 12:15:00,92.38,92.49,92.31,92.39,36700.0,71.3338,71.4187,71.2797,71.3415,36700.0
2014-07-16 12:20:00,92.41,92.61,92.41,92.6,65000.0,71.3569,71.5114,71.3569,71.5037,65000.0
2014-07-16 12:25:00,92.59,92.66,92.45,92.58,40300.0,71.4959,71.55,71.3878,71.4882,40300.0
2014-07-16 12:30:00,92.57,92.76,92.55,92.75,19200.0,71.4805,71.6272,71.4651,71.6195,19200.0
2014-07-16 12:35:00,92.75,92.81,92.57,92.67,29900.0,71.6195,71.6658,71.4805,71.5577,29900.0
2014-07-16 12:40:00,92.68,92.88,92.68,92.74,24700.0,71.5654,71.7199,71.5654,71.6118,24700.0
2014-07-16 12:45:00,92.74,92.89,92.7,92.73,19500.0,71.6118,71.7276,71.5809,71.604,19500.0
2014-07-16 12:50:00,92.71,92.89,92.68,92.72,18200.0,71.5886,71.7276,71.5654,71.5963,18200.0
2014-07-16 12:55:00,92.71,92.71,92.63,92.66,11300.0,71.5886,71.5886,71.5268,71.55,11300.0
2014-07-16 13:00:00,92.66,92.68,92.55,92.59,15200.0,71.55,71.5654,71.4651,71.4959,15200.0
2014-07-16 13:05:00,92.59,92.59,92.54,92.55,13100.0,71.4959,71.4959,71.4573,71.4651,13100.0
2014-07-16 13:10:00,92.58,92.7,92.55,92.69,12100.0,71.4882,71.5809,71.4651,71.5732,12100.0
2014-07-16 13:15:00,92.7,92.7,92.54,92.58,16300.0,71.5809,71.5809,71.4573,71.4882,16300.0
2014-07-16 13:20:00,92.58,92.58,92.43,92.43,24000.0,71.4882,71.4882,71.3724,71.3724,24000.0
2014-07-16 13:25:00,92.43,92.43,92.3,92.38,17400.0,71.3724,71.3724,71.272,71.3338,17400.0
2014-07-16 13:30:00,92.4,92.46,92.37,92.42,10400.0,71.3492,71.3956,71.3261,71.3647,10400.0
2014-07-16 13:35:00,92.44,92.45,92.21,92.21,28300.0,71.3801,71.3878,71.2025,71.2025,28300.0
2014-07-16 13:40:00,92.22,92.31,92.18,92.19,72100.0,71.2102,71.2797,71.1793,71.1871,72100.0
2014-07-16 13:45:00,92.17,92.22,92.11,92.12,31900.0,71.1716,71.2102,71.1253,71.133,31900.0
2014-07-16 13:50:00,92.1,92.15,92.09,92.15,11400.0,71.1176,71.1562,71.1099,71.1562,11400.0
2014-07-16 13:55:00,92.15,92.22,92.14,92.19,25600.0,71.1562,71.2102,71.1485,71.1871,25600.0
2014-07-16 14:00:00,92.19,92.33,92.16,92.31,23900.0,71.1871,71.2952,71.1639,71.2797,23900.0
2014-07-16 14:05:00,92.32,92.38,92.24,92.3,34200.0,71.2875,71.3338,71.2257,71.272,34200.0
2014-07-16 14:10:00,92.3,92.39,92.26,92.37,77100.0,71.272,71.3415,71.2411,71.3261,77100.0
2014-07-16 14:15:00,92.37,92.38,92.3,92.38,19300.0,71.3261,71.3338,71.272,71.3338,19300.0
2014-07-16 14:20:00,92.37,92.37,92.24,92.25,19700.0,71.3261,71.3261,71.2257,71.2334,19700.0
2014-07-16 14:25:00,92.24,92.42,92.24,92.38,14700.0,71.2257,71.3647,71.2257,71.3338,14700.0
2014-07-16 14:30:00,92.38,92.58,92.33,92.42,25400.0,71.3338,71.4882,71.2952,71.3647,25400.0
2014-07-16 14:35:00,92.43,92.48,92.39,92.42,22400.0,71.3724,71.411,71.3415,71.3647,22400.0
2014-07-16 14:40:00,92.41,92.43,92.33,92.43,22600.0,71.3569,71.3724,71.2952,71.3724,22600.0
2014-07-16 14:45:00,92.39,92.41,92.23,92.33,18300.0,71.3415,71.3569,71.218,71.2952,18300.0
2014-07-16 14:50:00,92.33,92.41,92.19,92.26,20400.0,71.2952,71.3569,71.1871,71.2411,20400.0
2014-07-16 14:55:00,92.28,92.51,92.26,92.42,27200.0,71.2566,71.4342,71.2411,71.3647,27200.0
2014-07-16 15:00:00,92.39,92.5,92.3,92.4,20300.0,71.3415,71.4264,71.272,71.3492,20300.0
2014-07-16 15:05:00,92.37,92.49,92.35,92.49,27900.0,71.3261,71.4187,71.3106,71.4187,27900.0
2014-07-16 15:10:00,92.48,92.5,92.43,92.5,24100.0,71.411,71.4264,71.3724,71.4264,24100.0
2014-07-16 15:15:00,92.48,92.5,92.25,92.25,28400.0,71.411,71.4264,71.2334,71.2334,28400.0
2014-07-16 15:20:00,92.25,92.25,92.08,92.1,48700.0,71.2334,71.2334,71.1021,71.1176,48700.0
2014-07-16 15:25:00,92.1,92.17,92.01,92.05,45500.0,71.1176,71.1716,71.0481,71.079,45500.0
2014-07-16 15:30:00,92.06,92.33,92.06,92.25,57800.0,71.0867,71.2952,71.0867,71.2334,57800.0
2014-07-16 15:35:00,92.25,92.35,92.25,92.33,39800.0,71.2334,71.3106,71.2334,71.2952,39800.0
2014-07-16 15:40:00,92.33,92.4,92.27,92.4,50100.0,71.2952,71.3492,71.2488,71.3492,50100.0
2014-07-16 15:45:00,92.39,92.41,92.26,92.27,51900.0,71.3415,71.3569,71.2411,71.2488,51900.0
2014-07-16 15:50:00,92.27,92.38,92.25,92.35,52900.0,71.2488,71.3338,71.2334,71.3106,52900.0
2014-07-16 15:55:00,92.33,92.38,92.27,92.36,72900.0,71.2952,71.3338,71.2488,71.3183,72900.0
2014-07-17 09:30:00,92.15,92.2,91.73,91.94,34900.0,71.1562,71.1948,70.8319,70.994,34900.0
2014-07-17 09:35:00,91.9,92.03,91.74,92.03,16500.0,70.9631,71.0635,70.8396,71.0635,16500.0
2014-07-17 09:40:00,92.03,92.21,92.0,92.14,19700.0,71.0635,71.2025,71.0404,71.1485,19700.0
2014-07-17 09:45:00,92.16,92.31,92.05,92.18,19400.0,71.1639,71.2797,71.079,71.1793,19400.0
2014-07-17 09:50:00,92.22,92.24,92.01,92.11,26400.0,71.2102,71.2257,71.0481,71.1253,26400.0
2014-07-17 09:55:00,92.1,92.17,92.05,92.09,14800.0,71.1176,71.1716,71.079,71.1099,14800.0
2014-07-17 10:00:00,92.11,92.19,92.04,92.17,11800.0,71.1253,71.1871,71.0712,71.1716,11800.0
2014-07-17 10:05:00,92.18,92.31,92.14,92.28,20200.0,71.1793,71.2797,71.1485,71.2566,20200.0
2014-07-17 10:10:00,92.26,92.36,92.17,92.33,9800.0,71.2411,71.3183,71.1716,71.2952,9800.0
2014-07-17 10:15:00,92.32,92.33,92.27,92.32,11400.0,71.2875,71.2952,71.2488,71.2875,11400.0
2014-07-17 10:20:00,92.31,92.39,92.31,92.38,20300.0,71.2797,71.3415,71.2797,71.3338,20300.0
2014-07-17 10:25:00,92.36,92.38,92.19,92.29,18300.0,71.3183,71.3338,71.1871,71.2643,18300.0
2014-07-17 10:30:00,92.3,92.35,92.25,92.33,14800.0,71.272,71.3106,71.2334,71.2952,14800.0
2014-07-17 10:35:00,92.33,92.33,92.23,92.3,20300.0,71.2952,71.2952,71.218,71.272,20300.0
2014-07-17 10:40:00,92.3,92.36,92.25,92.26,14200.0,71.272,71.3183,71.2334,71.2411,14200.0
2014-07-17 10:45:00,92.25,92.32,92.19,92.19,10700.0,71.2334,71.2875,71.1871,71.1871,10700.0
2014-07-17 10:50:00,92.18,92.36,92.13,92.26,19800.0,71.1793,71.3183,71.1407,71.2411,19800.0
2014-07-17 10:55:00,92.29,92.34,92.25,92.26,17000.0,71.2643,71.3029,71.2334,71.2411,17000.0
2014-07-17 11:00:00,92.24,92.34,92.24,92.31,10700.0,71.2257,71.3029,71.2257,71.2797,10700.0
2014-07-17 11:05:00,92.31,92.36,92.24,92.24,12700.0,71.2797,71.3183,71.2257,71.2257,12700.0
2014-07-17 11:10:00,92.23,92.25,92.13,92.13,8800.0,71.218,71.2334,71.1407,71.1407,8800.0
2014-07-17 11:15:00,92.11,92.26,92.09,92.22,8000.0,71.1253,71.2411,71.1099,71.2102,8000.0
2014-07-17 11:20:00,92.21,92.23,92.18,92.18,4400.0,71.2025,71.218,71.1793,71.1793,4400.0
2014-07-17 11:25:00,92.16,92.17,92.05,92.05,15000.0,71.1639,71.1716,71.079,71.079,15000.0
2014-07-17 11:30:00,92.05,92.23,91.95,92.19,16500.0,71.079,71.218,71.0017,71.1871,16500.0
2014-07-17 11:35:00,92.21,92.29,92.21,92.27,10300.0,71.2025,71.2643,71.2025,71.2488,10300.0
2014-07-17 11:40:00,92.27,92.31,92.2,92.2,17400.0,71.2488,71.2797,71.1948,71.1948,17400.0
2014-07-17 11:45:00,92.2,92.28,92.17,92.22,15000.0,71.1948,71.2566,71.1716,71.2102,15000.0
2014-07-17 11:50:00,92.21,92.24,92.15,92.16,15000.0,71.2025,71.2257,71.1562,71.1639,15000.0
2014-07-17 11:55:00,92.17,92.2,92.06,92.17,11200.0,71.1716,71.1948,71.0867,71.1716,11200.0
2014-07-17 12:00:00,92.15,92.18,92.03,92.14,14200.0,71.1562,71.1793,71.0635,71.1485,14200.0
2014-07-17 12:05:00,92.14,92.17,92.04,92.1,31500.0,71.1485,71.1716,71.0712,71.1176,31500.0
2014-07-17 12:10:00,92.11,92.23,92.11,92.21,8700.0,71.1253,71.218,71.1253,71.2025,8700.0
2014-07-17 12:15:00,92.21,92.21,92.14,92.19,8200.0,71.2025,71.2025,71.1485,71.1871,8200.0
2014-07-17 12:20:00,92.19,92.19,92.1,92.14,9000.0,71.1871,71.1871,71.1176,71.1485,9000.0
2014-07-17 12:25:00,92.12,92.36,92.11,92.36,13400.0,71.133,71.3183,71.1253,71.3183,13400.0
2014-07-17 12:30:00,92.39,92.48,92.39,92.46,11100.0,71.3415,71.411,71.3415,71.3956,11100.0
2014-07-17 12:35:00,92.45,92.58,92.45,92.58,8200.0,71.3878,71.4882,71.3878,71.4882,8200.0
2014-07-17 12:40:00,92.57,92.58,92.37,92.42,9800.0,71.4805,71.4882,71.3261,71.3647,9800.0
2014-07-17 12:45:00,92.4,92.4,92.27,92.33,6400.0,71.3492,71.3492,71.2488,71.2952,6400.0
2014-07-17 12:50:00,92.33,92.36,92.31,92.34,2100.0,71.2952,71.3183,71.2797,71.3029,2100.0
2014-07-17 12:55:00,92.34,92.4,92.34,92.38,5800.0,71.3029,71.3492,71.3029,71.3338,5800.0
2014-07-17 13:00:00,92.38,92.38,92.32,92.38,4000.0,71.3338,71.3338,71.2875,71.3338,4000.0
2014-07-17 13:05:00,92.37,92.37,92.28,92.28,5200.0,71.3261,71.3261,71.2566,71.2566,5200.0
2014-07-17 13:10:00,92.28,92.42,92.27,92.4,11600.0,71.2566,71.3647,71.2488,71.3492,11600.0
2014-07-17 13:15:00,92.39,92.42,92.33,92.33,12100.0,71.3415,71.3647,71.2952,71.2952,12100.0
2014-07-17 13:20:00,92.32,92.36,92.23,92.27,7200.0,71.2875,71.3183,71.218,71.2488,7200.0
2014-07-17 13:25:00,92.28,92.31,92.27,92.29,3900.0,71.2566,71.2797,71.2488,71.2643,3900.0
2014-07-17 13:30:00,92.29,92.4,92.29,92.35,4200.0,71.2643,71.3492,71.2643,71.3106,4200.0
2014-07-17 13:35:00,92.37,92.37,92.22,92.22,9400.0,71.3261,71.3261,71.2102,71.2102,9400.0
2014-07-17 13:40:00,92.21,92.25,92.18,92.22,13800.0,71.2025,71.2334,71.1793,71.2102,13800.0
2014-07-17 13:45:00,92.23,92.33,92.23,92.31,5300.0,71.218,71.2952,71.218,71.2797,5300.0
2014-07-17 13:50:00,92.31,92.33,92.26,92.3,9000.0,71.2797,71.2952,71.2411,71.272,9000.0
2014-07-17 13:55:00,92.3,92.34,92.27,92.29,5600.0,71.272,71.3029,71.2488,71.2643,5600.0
2014-07-17 14:00:00,92.29,92.32,92.23,92.28,10600.0,71.2643,71.2875,71.218,71.2566,10600.0
2014-07-17 14:05:00,92.27,92.27,92.2,92.21,7900.0,71.2488,71.2488,71.1948,71.2025,7900.0
2014-07-17 14:10:00,92.22,92.32,92.22,92.3,7700.0,71.2102,71.2875,71.2102,71.272,7700.0
2014-07-17 14:15:00,92.32,92.37,92.31,92.35,19900.0,71.2875,71.3261,71.2797,71.3106,19900.0
2014-07-17 14:20:00,92.34,92.42,92.31,92.37,28800.0,71.3029,71.3647,71.2797,71.3261,28800.0
2014-07-17 14:25:00,92.35,92.35,92.27,92.33,11600.0,71.3106,71.3106,71.2488,71.2952,11600.0
2014-07-17 14:30:00,92.33,92.37,92.31,92.35,15500.0,71.2952,71.3261,71.2797,71.3106,15500.0
2014-07-17 14:35:00,92.35,92.4,92.32,92.36,14800.0,71.3106,71.3492,71.2875,71.3183,14800.0
2014-07-17 14:40:00,92.36,92.49,92.35,92.49,11300.0,71.3183,71.4187,71.3106,71.4187,11300.0
2014-07-17 14:45:00,92.5,92.5,92.4,92.4,10900.0,71.4264,71.4264,71.3492,71.3492,10900.0
2014-07-17 14:50:00,92.39,92.46,92.39,92.4,14600.0,71.3415,71.3956,71.3415,71.3492,14600.0
2014-07-17 14:55:00,92.4,92.42,92.38,92.38,13300.0,71.3492,71.3647,71.3338,71.3338,13300.0
2014-07-17 15:00:00,92.36,92.39,92.32,92.33,19000.0,71.3183,71.3415,71.2875,71.2952,19000.0
2014-07-17 15:05:00,92.33,92.4,92.32,92.36,14100.0,71.2952,71.3492,71.2875,71.3183,14100.0
2014-07-17 15:10:00,92.36,92.4,92.34,92.4,17000.0,71.3183,71.3492,71.3029,71.3492,17000.0
2014-07-17 15:15:00,92.38,92.39,92.29,92.31,20000.0,71.3338,71.3415,71.2643,71.2797,20000.0
2014-07-17 15:20:00,92.31,92.39,92.31,92.36,16200.0,71.2797,71.3415,71.2797,71.3183,16200.0
2014-07-17 15:25:00,92.36,92.39,92.31,92.34,17900.0,71.3183,71.3415,71.2797,71.3029,17900.0
2014-07-17 15:30:00,92.34,92.42,92.26,92.26,45700.0,71.3029,71.3647,71.2411,71.2411,45700.0
2014-07-17 15:35:00,92.27,92.3,92.11,92.25,27300.0,71.2488,71.272,71.1253,71.2334,27300.0
2014-07-17 15:40:00,92.22,92.27,92.14,92.21,37300.0,71.2102,71.2488,71.1485,71.2025,37300.0
2014-07-17 15:45:00,92.21,92.21,92.11,92.21,41800.0,71.2025,71.2025,71.1253,71.2025,41800.0
2014-07-17 15:50:00,92.2,92.27,92.19,92.22,43000.0,71.1948,71.2488,71.1871,71.2102,43000.0
2014-07-17 15:55:00,92.19,92.24,92.16,92.19,63500.0,71.1871,71.2257,71.1639,71.1871,63500.0
2014-07-18 09:30:00,92.63,92.71,92.36,92.55,105300.0,71.5268,71.5886,71.3183,71.4651,105300.0
2014-07-18 09:35:00,92.53,92.6,92.39,92.6,7000.0,71.4496,71.5037,71.3415,71.5037,7000.0
2014-07-18 09:40:00,92.6,92.67,92.53,92.6,9300.0,71.5037,71.5577,71.4496,71.5037,9300.0
2014-07-18 09:45:00,92.64,92.74,92.62,92.66,10400.0,71.5345,71.6118,71.5191,71.55,10400.0
2014-07-18 09:50:00,92.62,92.82,92.55,92.82,8300.0,71.5191,71.6735,71.4651,71.6735,8300.0
2014-07-18 09:55:00,92.8,93.02,92.8,93.02,11000.0,71.6581,71.828,71.6581,71.828,11000.0
2014-07-18 10:00:00,93.0,93.1,92.76,93.04,34700.0,71.8125,71.8898,71.6272,71.8434,34700.0
2014-07-18 10:05:00,93.03,93.23,93.01,93.23,15400.0,71.8357,71.9901,71.8203,71.9901,15400.0
2014-07-18 10:10:00,93.23,93.24,93.05,93.15,14600.0,71.9901,71.9979,71.8511,71.9284,14600.0
2014-07-18 10:15:00,93.12,93.23,93.06,93.22,18600.0,71.9052,71.9901,71.8589,71.9824,18600.0
2014-07-18 10:20:00,93.22,93.32,93.22,93.31,14100.0,71.9824,72.0596,71.9824,72.0519,14100.0
2014-07-18 10:25:00,93.3,93.41,93.29,93.31,19100.0,72.0442,72.1291,72.0365,72.0519,19100.0
2014-07-18 10:30:00,93.3,93.35,93.29,93.34,7500.0,72.0442,72.0828,72.0365,72.0751,7500.0
2014-07-18 10:35:00,93.35,93.37,93.27,93.29,11800.0,72.0828,72.0982,72.021,72.0365,11800.0
2014-07-18 10:40:00,93.27,93.28,93.21,93.22,9000.0,72.021,72.0287,71.9747,71.9824,9000.0
2014-07-18 10:45:00,93.22,93.35,93.22,93.33,6500.0,71.9824,72.0828,71.9824,72.0674,6500.0
2014-07-18 10:50:00,93.34,93.39,93.28,93.34,17000.0,72.0751,72.1137,72.0287,72.0751,17000.0
2014-07-18 10:55:00,93.37,93.38,93.32,93.33,7100.0,72.0982,72.106,72.0596,72.0674,7100.0
2014-07-18 11:00:00,93.33,93.45,93.33,93.45,24600.0,72.0674,72.16,72.0674,72.16,24600.0
2014-07-18 11:05:00,93.46,93.53,93.45,93.47,15900.0,72.1677,72.2218,72.16,72.1755,15900.0
2014-07-18 11:10:00,93.45,93.68,93.45,93.66,32000.0,72.16,72.3376,72.16,72.3222,32000.0
2014-07-18 11:15:00,93.68,93.71,93.62,93.64,11500.0,72.3376,72.3608,72.2913,72.3067,11500.0
2014-07-18 11:20:00,93.64,93.69,93.64,93.68,9000.0,72.3067,72.3453,72.3067,72.3376,9000.0
2014-07-18 11:25:00,93.67,93.69,93.66,93.69,6600.0,72.3299,72.3453,72.3222,72.3453,6600.0
2014-07-18 11:30:00,93.68,93.72,93.62,93.72,8600.0,72.3376,72.3685,72.2913,72.3685,8600.0
2014-07-18 11:35:00,93.72,93.94,93.72,93.9,13100.0,72.3685,72.5384,72.3685,72.5075,13100.0
2014-07-18 11:40:00,93.89,93.92,93.88,93.92,7900.0,72.4998,72.5229,72.492,72.5229,7900.0
2014-07-18 11:45:00,93.93,93.94,93.86,93.89,9500.0,72.5307,72.5384,72.4766,72.4998,9500.0
2014-07-18 11:50:00,93.88,93.88,93.73,93.8,33300.0,72.492,72.492,72.3762,72.4303,33300.0
2014-07-18 11:55:00,93.79,93.9,93.78,93.88,15100.0,72.4226,72.5075,72.4148,72.492,15100.0
2014-07-18 12:00:00,93.9,93.94,93.87,93.87,8200.0,72.5075,72.5384,72.4843,72.4843,8200.0
2014-07-18 12:05:00,93.89,93.98,93.89,93.97,7800.0,72.4998,72.5693,72.4998,72.5615,7800.0
2014-07-18 12:10:00,93.96,93.96,93.91,93.96,8500.0,72.5538,72.5538,72.5152,72.5538,8500.0
2014-07-18 12:15:00,93.95,93.96,93.94,93.95,3700.0,72.5461,72.5538,72.5384,72.5461,3700.0
2014-07-18 12:20:00,93.95,94.0,93.92,93.98,6800.0,72.5461,72.5847,72.5229,72.5693,6800.0
2014-07-18 12:25:00,93.98,94.06,93.96,94.02,13900.0,72.5693,72.631,72.5538,72.6002,13900.0
2014-07-18 12:30:00,94.05,94.08,93.98,93.98,55800.0,72.6233,72.6465,72.5693,72.5693,55800.0
2014-07-18 12:35:00,93.98,93.98,93.85,93.85,5800.0,72.5693,72.5693,72.4689,72.4689,5800.0
2014-07-18 12:40:00,93.87,93.89,93.84,93.84,4500.0,72.4843,72.4998,72.4612,72.4612,4500.0
2014-07-18 12:45:00,93.84,93.88,93.82,93.85,3100.0,72.4612,72.492,72.4457,72.4689,3100.0
2014-07-18 12:50:00,93.86,93.86,93.78,93.83,2700.0,72.4766,72.4766,72.4148,72.4534,2700.0
2014-07-18 12:55:00,93.82,93.89,93.8,93.85,7000.0,72.4457,72.4998,72.4303,72.4689,7000.0
2014-07-18 13:00:00,93.85,93.89,93.83,93.86,6400.0,72.4689,72.4998,72.4534,72.4766,6400.0
2014-07-18 13:05:00,93.87,93.89,93.83,93.86,7000.0,72.4843,72.4998,72.4534,72.4766,7000.0
2014-07-18 13:10:00,93.85,93.87,93.82,93.83,5700.0,72.4689,72.4843,72.4457,72.4534,5700.0
2014-07-18 13:15:00,93.82,93.94,93.82,93.92,8700.0,72.4457,72.5384,72.4457,72.5229,8700.0
2014-07-18 13:20:00,93.91,93.92,93.85,93.86,4900.0,72.5152,72.5229,72.4689,72.4766,4900.0
2014-07-18 13:25:00,93.86,93.89,93.84,93.85,7800.0,72.4766,72.4998,72.4612,72.4689,7800.0
2014-07-18 13:30:00,93.84,93.92,93.79,93.8,21400.0,72.4612,72.5229,72.4226,72.4303,21400.0
2014-07-18 13:35:00,93.8,93.86,93.79,93.84,16700.0,72.4303,72.4766,72.4226,72.4612,16700.0
2014-07-18 13:40:00,93.83,93.89,93.83,93.86,6300.0,72.4534,72.4998,72.4534,72.4766,6300.0
2014-07-18 13:45:00,93.83,93.86,93.83,93.84,3000.0,72.4534,72.4766,72.4534,72.4612,3000.0
2014-07-18 13:50:00,93.84,93.87,93.83,93.85,9100.0,72.4612,72.4843,72.4534,72.4689,9100.0
2014-07-18 13:55:00,93.85,93.89,93.85,93.87,4800.0,72.4689,72.4998,72.4689,72.4843,4800.0
2014-07-18 14:00:00,93.87,93.87,93.83,93.84,8900.0,72.4843,72.4843,72.4534,72.4612,8900.0
2014-07-18 14:05:00,93.85,93.86,93.83,93.85,7000.0,72.4689,72.4766,72.4534,72.4689,7000.0
2014-07-18 14:10:00,93.85,93.92,93.83,93.9,10900.0,72.4689,72.5229,72.4534,72.5075,10900.0
2014-07-18 14:15:00,93.9,93.94,93.88,93.94,5300.0,72.5075,72.5384,72.492,72.5384,5300.0
2014-07-18 14:20:00,93.93,93.94,93.84,93.92,35900.0,72.5307,72.5384,72.4612,72.5229,35900.0
2014-07-18 14:25:00,93.91,93.93,93.9,93.91,7700.0,72.5152,72.5307,72.5075,72.5152,7700.0
2014-07-18 14:30:00,93.9,93.93,93.87,93.92,10000.0,72.5075,72.5307,72.4843,72.5229,10000.0
2014-07-18 14:35:00,93.9,93.93,93.89,93.93,6800.0,72.5075,72.5307,72.4998,72.5307,6800.0
2014-07-18 14:40:00,93.92,93.93,93.9,93.9,7200.0,72.5229,72.5307,72.5075,72.5075,7200.0
2014-07-18 14:45:00,93.9,93.92,93.89,93.91,8000.0,72.5075,72.5229,72.4998,72.5152,8000.0
2014-07-18 14:50:00,93.9,93.94,93.88,93.9,28600.0,72.5075,72.5384,72.492,72.5075,28600.0
2014-07-18 14:55:00,93.9,93.9,93.84,93.89,9500.0,72.5075,72.5075,72.4612,72.4998,9500.0
2014-07-18 15:00:00,93.88,93.89,93.83,93.89,25600.0,72.492,72.4998,72.4534,72.4998,25600.0
2014-07-18 15:05:00,93.88,93.92,93.88,93.9,19900.0,72.492,72.5229,72.492,72.5075,19900.0
2014-07-18 15:10:00,93.9,93.91,93.88,93.89,27400.0,72.5075,72.5152,72.492,72.4998,27400.0
2014-07-18 15:15:00,93.9,93.95,93.89,93.95,9400.0,72.5075,72.5461,72.4998,72.5461,9400.0
2014-07-18 15:20:00,93.95,94.0,93.9,93.9,14600.0,72.5461,72.5847,72.5075,72.5075,14600.0
2014-07-18 15:25:00,93.91,93.91,93.81,93.81,10200.0,72.5152,72.5152,72.438,72.438,10200.0
2014-07-18 15:30:00,93.81,93.93,93.81,93.87,24500.0,72.438,72.5307,72.438,72.4843,24500.0
2014-07-18 15:35:00,93.88,93.88,93.78,93.8,15400.0,72.492,72.492,72.4148,72.4303,15400.0
2014-07-18 15:40:00,93.8,93.8,93.67,93.7,21700.0,72.4303,72.4303,72.3299,72.3531,21700.0
2014-07-18 15:45:00,93.7,93.76,93.67,93.7,24400.0,72.3531,72.3994,72.3299,72.3531,24400.0
2014-07-18 15:50:00,93.7,93.73,93.69,93.7,21200.0,72.3531,72.3762,72.3453,72.3531,21200.0
2014-07-18 15:55:00,93.7,93.86,93.68,93.86,95400.0,72.3531,72.4766,72.3376,72.4766,95400.0
2014-07-21 09:30:00,93.5,93.79,93.37,93.79,16300.0,72.1986,72.4226,72.0982,72.4226,16300.0
2014-07-21 09:35:00,93.75,93.8,93.52,93.71,10800.0,72.3917,72.4303,72.2141,72.3608,10800.0
2014-07-21 09:40:00,93.69,93.7,93.6,93.65,4400.0,72.3453,72.3531,72.2758,72.3144,4400.0
2014-07-21 09:45:00,93.63,93.7,93.63,93.65,7700.0,72.299,72.3531,72.299,72.3144,7700.0
2014-07-21 09:50:00,93.65,93.77,93.63,93.73,11200.0,72.3144,72.4071,72.299,72.3762,11200.0
2014-07-21 09:55:00,93.71,93.77,93.67,93.75,11800.0,72.3608,72.4071,72.3299,72.3917,11800.0
2014-07-21 10:00:00,93.76,93.87,93.72,93.87,43700.0,72.3994,72.4843,72.3685,72.4843,43700.0
2014-07-21 10:05:00,93.89,93.89,93.73,93.73,7200.0,72.4998,72.4998,72.3762,72.3762,7200.0
2014-07-21 10:10:00,93.76,93.76,93.56,93.58,15100.0,72.3994,72.3994,72.245,72.2604,15100.0
2014-07-21 10:15:00,93.58,93.58,93.35,93.35,20200.0,72.2604,72.2604,72.0828,72.0828,20200.0
2014-07-21 10:20:00,93.35,93.41,93.3,93.34,14500.0,72.0828,72.1291,72.0442,72.0751,14500.0
2014-07-21 10:25:00,93.31,93.35,93.25,93.28,7200.0,72.0519,72.0828,72.0056,72.0287,7200.0
2014-07-21 10:30:00,93.29,93.29,93.14,93.14,8500.0,72.0365,72.0365,71.9206,71.9206,8500.0
2014-07-21 10:35:00,93.14,93.16,93.06,93.06,6700.0,71.9206,71.9361,71.8589,71.8589,6700.0
2014-07-21 10:40:00,93.06,93.1,92.99,93.02,9700.0,71.8589,71.8898,71.8048,71.828,9700.0
2014-07-21 10:45:00,93.06,93.15,93.04,93.09,7800.0,71.8589,71.9284,71.8434,71.882,7800.0
2014-07-21 10:50:00,93.07,93.09,93.01,93.08,7500.0,71.8666,71.882,71.8203,71.8743,7500.0
2014-07-21 10:55:00,93.06,93.14,93.06,93.1,7300.0,71.8589,71.9206,71.8589,71.8898,7300.0
2014-07-21 11:00:00,93.1,93.1,93.04,93.05,7100.0,71.8898,71.8898,71.8434,71.8511,7100.0
2014-07-21 11:05:00,93.04,93.07,93.02,93.05,11400.0,71.8434,71.8666,71.828,71.8511,11400.0
2014-07-21 11:10:00,93.04,93.13,93.04,93.12,4300.0,71.8434,71.9129,71.8434,71.9052,4300.0
2014-07-21 11:15:00,93.11,93.12,93.02,93.02,6400.0,71.8975,71.9052,71.828,71.828,6400.0
2014-07-21 11:20:00,93.04,93.13,93.04,93.12,3300.0,71.8434,71.9129,71.8434,71.9052,3300.0
2014-07-21 11:25:00,93.12,93.22,93.11,93.18,7100.0,71.9052,71.9824,71.8975,71.9515,7100.0
2014-07-21 11:30:00,93.17,93.17,93.06,93.06,5500.0,71.9438,71.9438,71.8589,71.8589,5500.0
2014-07-21 11:35:00,93.08,93.14,93.08,93.12,6000.0,71.8743,71.9206,71.8743,71.9052,6000.0
2014-07-21 11:40:00,93.12,93.19,93.12,93.13,11300.0,71.9052,71.9592,71.9052,71.9129,11300.0
2014-07-21 11:45:00,93.12,93.16,93.12,93.14,11000.0,71.9052,71.9361,71.9052,71.9206,11000.0
2014-07-21 11:50:00,93.17,93.19,93.14,93.19,3100.0,71.9438,71.9592,71.9206,71.9592,3100.0
2014-07-21 11:55:00,93.19,93.41,93.19,93.38,11800.0,71.9592,72.1291,71.9592,72.106,11800.0
2014-07-21 12:00:00,93.38,93.39,93.34,93.36,3400.0,72.106,72.1137,72.0751,72.0905,3400.0
2014-07-21 12:05:00,93.37,93.38,93.34,93.38,5100.0,72.0982,72.106,72.0751,72.106,5100.0
2014-07-21 12:10:00,93.39,93.43,93.38,93.43,2400.0,72.1137,72.1446,72.106,72.1446,2400.0
2014-07-21 12:15:00,93.42,93.45,93.41,93.42,4200.0,72.1368,72.16,72.1291,72.1368,4200.0
2014-07-21 12:20:00,93.43,93.43,93.34,93.34,1900.0,72.1446,72.1446,72.0751,72.0751,1900.0
2014-07-21 12:25:00,93.34,93.34,93.32,93.32,1900.0,72.0751,72.0751,72.0596,72.0596,1900.0
2014-07-21 12:30:00,93.34,93.36,93.31,93.33,2800.0,72.0751,72.0905,72.0519,72.0674,2800.0
2014-07-21 12:35:00,93.36,93.41,93.35,93.41,2000.0,72.0905,72.1291,72.0828,72.1291,2000.0
2014-07-21 12:40:00,93.37,93.38,93.32,93.34,4200.0,72.0982,72.106,72.0596,72.0751,4200.0
2014-07-21 12:45:00,93.34,93.48,93.34,93.47,8500.0,72.0751,72.1832,72.0751,72.1755,8500.0
2014-07-21 12:50:00,93.47,93.47,93.41,93.41,4100.0,72.1755,72.1755,72.1291,72.1291,4100.0
2014-07-21 12:55:00,93.41,93.44,93.39,93.43,3200.0,72.1291,72.1523,72.1137,72.1446,3200.0
2014-07-21 13:00:00,93.44,93.54,93.42,93.54,3200.0,72.1523,72.2295,72.1368,72.2295,3200.0
2014-07-21 13:05:00,93.52,93.54,93.51,93.54,5100.0,72.2141,72.2295,72.2063,72.2295,5100.0
2014-07-21 13:10:00,93.54,93.57,93.53,93.54,2200.0,72.2295,72.2527,72.2218,72.2295,2200.0
2014-07-21 13:15:00,93.56,93.57,93.53,93.57,3700.0,72.245,72.2527,72.2218,72.2527,3700.0
2014-07-21 13:20:00,93.56,93.65,93.56,93.6,6000.0,72.245,72.3144,72.245,72.2758,6000.0
2014-07-21 13:25:00,93.58,93.61,93.54,93.61,2800.0,72.2604,72.2836,72.2295,72.2836,2800.0
2014-07-21 13:30:00,93.59,93.6,93.55,93.57,4500.0,72.2681,72.2758,72.2372,72.2527,4500.0
2014-07-21 13:35:00,93.59,93.64,93.58,93.62,5600.0,72.2681,72.3067,72.2604,72.2913,5600.0
2014-07-21 13:40:00,93.61,93.7,93.61,93.7,4600.0,72.2836,72.3531,72.2836,72.3531,4600.0
2014-07-21 13:45:00,93.7,93.71,93.69,93.71,5800.0,72.3531,72.3608,72.3453,72.3608,5800.0
2014-07-21 13:50:00,93.7,93.71,93.65,93.69,8800.0,72.3531,72.3608,72.3144,72.3453,8800.0
2014-07-21 13:55:00,93.67,93.7,93.67,93.69,3000.0,72.3299,72.3531,72.3299,72.3453,3000.0
2014-07-21 14:00:00,93.7,93.7,93.62,93.62,4200.0,72.3531,72.3531,72.2913,72.2913,4200.0
2014-07-21 14:05:00,93.62,93.69,93.61,93.69,4600.0,72.2913,72.3453,72.2836,72.3453,4600.0
2014-07-21 14:10:00,93.69,93.69,93.66,93.67,4000.0,72.3453,72.3453,72.3222,72.3299,4000.0
2014-07-21 14:15:00,93.65,93.66,93.57,93.6,4300.0,72.3144,72.3222,72.2527,72.2758,4300.0
2014-07-21 14:20:00,93.6,93.6,93.58,93.58,1200.0,72.2758,72.2758,72.2604,72.2604,1200.0
2014-07-21 14:25:00,93.58,93.59,93.49,93.55,6400.0,72.2604,72.2681,72.1909,72.2372,6400.0
2014-07-21 14:30:00,93.55,93.6,93.54,93.59,7900.0,72.2372,72.2758,72.2295,72.2681,7900.0
2014-07-21 14:35:00,93.58,93.62,93.58,93.61,8400.0,72.2604,72.2913,72.2604,72.2836,8400.0
2014-07-21 14:40:00,93.62,93.62,93.53,93.53,8100.0,72.2913,72.2913,72.2218,72.2218,8100.0
2014-07-21 14:45:00,93.53,93.54,93.46,93.46,4100.0,72.2218,72.2295,72.1677,72.1677,4100.0
2014-07-21 14:50:00,93.46,93.49,93.43,93.47,7400.0,72.1677,72.1909,72.1446,72.1755,7400.0
2014-07-21 14:55:00,93.47,93.52,93.47,93.49,12300.0,72.1755,72.2141,72.1755,72.1909,12300.0
2014-07-21 15:00:00,93.49,93.49,93.44,93.45,11600.0,72.1909,72.1909,72.1523,72.16,11600.0
2014-07-21 15:05:00,93.46,93.48,93.43,93.47,8400.0,72.1677,72.1832,72.1446,72.1755,8400.0
2014-07-21 15:10:00,93.47,93.47,93.39,93.39,7500.0,72.1755,72.1755,72.1137,72.1137,7500.0
2014-07-21 15:15:00,93.41,93.48,93.41,93.47,13200.0,72.1291,72.1832,72.1291,72.1755,13200.0
2014-07-21 15:20:00,93.46,93.46,93.37,93.38,6300.0,72.1677,72.1677,72.0982,72.106,6300.0
2014-07-21 15:25:00,93.37,93.38,93.32,93.32,8000.0,72.0982,72.106,72.0596,72.0596,8000.0
2014-07-21 15:30:00,93.33,93.33,93.24,93.24,8200.0,72.0674,72.0674,71.9979,71.9979,8200.0
2014-07-21 15:35:00,93.25,93.33,93.24,93.25,14600.0,72.0056,72.0674,71.9979,72.0056,14600.0
2014-07-21 15:40:00,93.24,93.25,93.22,93.22,10300.0,71.9979,72.0056,71.9824,71.9824,10300.0
2014-07-21 15:45:00,93.23,93.29,93.22,93.22,23800.0,71.9901,72.0365,71.9824,71.9824,23800.0
2014-07-21 15:50:00,93.22,93.31,93.22,93.3,26300.0,71.9824,72.0519,71.9824,72.0442,26300.0
2014-07-21 15:55:00,93.3,93.33,93.28,93.3,23500.0,72.0442,72.0674,72.0287,72.0442,23500.0
2014-07-22 09:30:00,93.41,93.73,93.34,93.59,24000.0,72.1291,72.3762,72.0751,72.2681,24000.0
2014-07-22 09:35:00,93.61,93.66,93.34,93.39,6500.0,72.2836,72.3222,72.0751,72.1137,6500.0
2014-07-22 09:40:00,93.31,93.48,93.29,93.32,11500.0,72.0519,72.1832,72.0365,72.0596,11500.0
2014-07-22 09:45:00,93.28,93.43,93.28,93.37,4600.0,72.0287,72.1446,72.0287,72.0982,4600.0
2014-07-22 09:50:00,93.39,93.43,93.26,93.29,5700.0,72.1137,72.1446,72.0133,72.0365,5700.0
2014-07-22 09:55:00,93.33,93.34,93.27,93.29,4500.0,72.0674,72.0751,72.021,72.0365,4500.0
2014-07-22 10:00:00,93.29,93.33,93.24,93.25,5200.0,72.0365,72.0674,71.9979,72.0056,5200.0
2014-07-22 10:05:00,93.26,93.3,93.17,93.18,8600.0,72.0133,72.0442,71.9438,71.9515,8600.0
2014-07-22 10:10:00,93.18,93.18,93.07,93.16,5200.0,71.9515,71.9515,71.8666,71.9361,5200.0
2014-07-22 10:15:00,93.13,93.13,93.02,93.09,8800.0,71.9129,71.9129,71.828,71.882,8800.0
2014-07-22 10:20:00,93.11,93.13,93.09,93.11,6800.0,71.8975,71.9129,71.882,71.8975,6800.0
2014-07-22 10:25:00,93.12,93.34,93.12,93.34,7800.0,71.9052,72.0751,71.9052,72.0751,7800.0
2014-07-22 10:30:00,93.36,93.44,93.34,93.4,6100.0,72.0905,72.1523,72.0751,72.1214,6100.0
2014-07-22 10:35:00,93.42,93.54,93.38,93.52,7400.0,72.1368,72.2295,72.106,72.2141,7400.0
2014-07-22 10:40:00,93.53,93.54,93.47,93.54,7900.0,72.2218,72.2295,72.1755,72.2295,7900.0
2014-07-22 10:45:00,93.52,93.55,93.48,93.49,16700.0,72.2141,72.2372,72.1832,72.1909,16700.0
2014-07-22 10:50:00,93.5,93.54,93.47,93.52,6500.0,72.1986,72.2295,72.1755,72.2141,6500.0
2014-07-22 10:55:00,93.52,93.54,93.46,93.46,9700.0,72.2141,72.2295,72.1677,72.1677,9700.0
2014-07-22 11:00:00,93.48,93.53,93.45,93.53,5500.0,72.1832,72.2218,72.16,72.2218,5500.0
2014-07-22 11:05:00,93.55,93.63,93.55,93.58,4700.0,72.2372,72.299,72.2372,72.2604,4700.0
2014-07-22 11:10:00,93.61,93.61,93.5,93.57,6900.0,72.2836,72.2836,72.1986,72.2527,6900.0
2014-07-22 11:15:00,93.58,93.58,93.49,93.49,5400.0,72.2604,72.2604,72.1909,72.1909,5400.0
2014-07-22 11:20:00,93.5,93.5,93.42,93.44,2000.0,72.1986,72.1986,72.1368,72.1523,2000.0
2014-07-22 11:25:00,93.43,93.48,93.43,93.48,3300.0,72.1446,72.1832,72.1446,72.1832,3300.0
2014-07-22 11:30:00,93.44,93.48,93.44,93.44,3000.0,72.1523,72.1832,72.1523,72.1523,3000.0
2014-07-22 11:35:00,93.47,93.47,93.41,93.43,2500.0,72.1755,72.1755,72.1291,72.1446,2500.0
2014-07-22 11:40:00,93.44,93.52,93.44,93.49,2700.0,72.1523,72.2141,72.1523,72.1909,2700.0
2014-07-22 11:45:00,93.5,93.53,93.44,93.46,13600.0,72.1986,72.2218,72.1523,72.1677,13600.0
2014-07-22 11:50:00,93.49,93.51,93.43,93.45,5200.0,72.1909,72.2063,72.1446,72.16,5200.0
2014-07-22 11:55:00,93.44,93.52,93.41,93.49,4600.0,72.1523,72.2141,72.1291,72.1909,4600.0
2014-07-22 12:00:00,93.49,93.53,93.48,93.51,7300.0,72.1909,72.2218,72.1832,72.2063,7300.0
2014-07-22 12:05:00,93.5,93.51,93.4,93.4,15500.0,72.1986,72.2063,72.1214,72.1214,15500.0
2014-07-22 12:10:00,93.4,93.46,93.39,93.43,5300.0,72.1214,72.1677,72.1137,72.1446,5300.0
2014-07-22 12:15:00,93.47,93.48,93.39,93.39,8500.0,72.1755,72.1832,72.1137,72.1137,8500.0
2014-07-22 12:20:00,93.41,93.41,93.33,93.35,3600.0,72.1291,72.1291,72.0674,72.0828,3600.0
2014-07-22 12:25:00,93.34,93.34,93.31,93.33,800.0,72.0751,72.0751,72.0519,72.0674,800.0
2014-07-22 12:30:00,93.33,93.35,93.32,93.32,1300.0,72.0674,72.0828,72.0596,72.0596,1300.0
2014-07-22 12:35:00,93.33,93.33,93.28,93.28,1200.0,72.0674,72.0674,72.0287,72.0287,1200.0
2014-07-22 12:40:00,93.26,93.27,93.22,93.22,500.0,72.0133,72.021,71.9824,71.9824,500.0
2014-07-22 12:45:00,93.23,93.23,93.16,93.16,3000.0,71.9901,71.9901,71.9361,71.9361,3000.0
2014-07-22 12:50:00,93.17,93.19,93.16,93.17,2000.0,71.9438,71.9592,71.9361,71.9438,2000.0
2014-07-22 12:55:00,93.18,93.19,93.17,93.19,1000.0,71.9515,71.9592,71.9438,71.9592,1000.0
2014-07-22 13:00:00,93.18,93.2,93.17,93.18,3000.0,71.9515,71.967,71.9438,71.9515,3000.0
2014-07-22 13:05:00,93.18,93.19,93.18,93.19,4700.0,71.9515,71.9592,71.9515,71.9592,4700.0
2014-07-22 13:10:00,93.18,93.19,93.15,93.18,3500.0,71.9515,71.9592,71.9284,71.9515,3500.0
2014-07-22 13:15:00,93.19,93.23,93.19,93.22,2300.0,71.9592,71.9901,71.9592,71.9824,2300.0
2014-07-22 13:20:00,93.23,93.24,93.2,93.21,1700.0,71.9901,71.9979,71.967,71.9747,1700.0
2014-07-22 13:25:00,93.22,93.22,93.19,93.21,3000.0,71.9824,71.9824,71.9592,71.9747,3000.0
2014-07-22 13:30:00,93.21,93.21,93.2,93.21,1100.0,71.9747,71.9747,71.967,71.9747,1100.0
2014-07-22 13:35:00,93.19,93.22,93.19,93.21,1900.0,71.9592,71.9824,71.9592,71.9747,1900.0
2014-07-22 13:40:00,93.2,93.23,93.18,93.23,6700.0,71.967,71.9901,71.9515,71.9901,6700.0
2014-07-22 13:45:00,93.21,93.24,93.19,93.23,3300.0,71.9747,71.9979,71.9592,71.9901,3300.0
2014-07-22 13:50:00,93.23,93.23,93.21,93.22,5500.0,71.9901,71.9901,71.9747,71.9824,5500.0
2014-07-22 13:55:00,93.22,93.22,93.18,93.2,3300.0,71.9824,71.9824,71.9515,71.967,3300.0
2014-07-22 14:00:00,93.19,93.25,93.19,93.25,4600.0,71.9592,72.0056,71.9592,72.0056,4600.0
2014-07-22 14:05:00,93.25,93.4,93.25,93.4,7400.0,72.0056,72.1214,72.0056,72.1214,7400.0
2014-07-22 14:10:00,93.4,93.46,93.4,93.45,10500.0,72.1214,72.1677,72.1214,72.16,10500.0
2014-07-22 14:15:00,93.46,93.46,93.4,93.4,11900.0,72.1677,72.1677,72.1214,72.1214,11900.0
2014-07-22 14:20:00,93.42,93.51,93.41,93.5,14200.0,72.1368,72.2063,72.1291,72.1986,14200.0
2014-07-22 14:25:00,93.52,93.52,93.46,93.47,6700.0,72.2141,72.2141,72.1677,72.1755,6700.0
2014-07-22 14:30:00,93.46,93.52,93.45,93.5,10700.0,72.1677,72.2141,72.16,72.1986,10700.0
2014-07-22 14:35:00,93.5,93.51,93.47,93.51,7800.0,72.1986,72.2063,72.1755,72.2063,7800.0
2014-07-22 14:40:00,93.5,93.5,93.46,93.49,16200.0,72.1986,72.1986,72.1677,72.1909,16200.0
2014-07-22 14:45:00,93.49,93.5,93.46,93.5,12900.0,72.1909,72.1986,72.1677,72.1986,12900.0
2014-07-22 14:50:00,93.5,93.51,93.42,93.42,12400.0,72.1986,72.2063,72.1368,72.1368,12400.0
2014-07-22 14:55:00,93.44,93.47,93.44,93.44,2200.0,72.1523,72.1755,72.1523,72.1523,2200.0
2014-07-22 15:00:00,93.43,93.5,93.43,93.49,7300.0,72.1446,72.1986,72.1446,72.1909,7300.0
2014-07-22 15:05:00,93.49,93.5,93.47,93.5,6900.0,72.1909,72.1986,72.1755,72.1986,6900.0
2014-07-22 15:10:00,93.5,93.5,93.42,93.43,8000.0,72.1986,72.1986,72.1368,72.1446,8000.0
2014-07-22 15:15:00,93.43,93.47,93.43,93.45,13000.0,72.1446,72.1755,72.1446,72.16,13000.0
2014-07-22 15:20:00,93.46,93.46,93.39,93.41,6500.0,72.1677,72.1677,72.1137,72.1291,6500.0
2014-07-22 15:25:00,93.42,93.5,93.41,93.5,12300.0,72.1368,72.1986,72.1291,72.1986,12300.0
2014-07-22 15:30:00,93.5,93.55,93.49,93.53,5900.0,72.1986,72.2372,72.1909,72.2218,5900.0
2014-07-22 15:35:00,93.54,93.54,93.49,93.51,13200.0,72.2295,72.2295,72.1909,72.2063,13200.0
2014-07-22 15:40:00,93.51,93.52,93.48,93.51,11300.0,72.2063,72.2141,72.1832,72.2063,11300.0
2014-07-22 15:45:00,93.51,93.54,93.51,93.51,19600.0,72.2063,72.2295,72.2063,72.2063,19600.0
2014-07-22 15:50:00,93.51,93.52,93.5,93.52,23900.0,72.2063,72.2141,72.1986,72.2141,23900.0
2014-07-22 15:55:00,93.51,93.52,93.46,93.5,37100.0,72.2063,72.2141,72.1677,72.1986,37100.0
2014-07-23 09:30:00,93.51,93.86,93.51,93.83,13300.0,72.2063,72.4766,72.2063,72.4534,13300.0
2014-07-23 09:35:00,93.8,93.87,93.72,93.73,4200.0,72.4303,72.4843,72.3685,72.3762,4200.0
2014-07-23 09:40:00,93.69,93.76,93.66,93.67,4700.0,72.3453,72.3994,72.3222,72.3299,4700.0
2014-07-23 09:45:00,93.72,93.83,93.64,93.8,9100.0,72.3685,72.4534,72.3067,72.4303,9100.0
2014-07-23 09:50:00,93.79,93.81,93.73,93.75,4100.0,72.4226,72.438,72.3762,72.3917,4100.0
2014-07-23 09:55:00,93.82,93.98,93.8,93.9,25800.0,72.4457,72.5693,72.4303,72.5075,25800.0
2014-07-23 10:00:00,93.9,93.94,93.82,93.92,11400.0,72.5075,72.5384,72.4457,72.5229,11400.0
2014-07-23 10:05:00,93.89,93.93,93.87,93.9,11000.0,72.4998,72.5307,72.4843,72.5075,11000.0
2014-07-23 10:10:00,93.88,93.9,93.81,93.85,12200.0,72.492,72.5075,72.438,72.4689,12200.0
2014-07-23 10:15:00,93.84,93.87,93.81,93.83,13400.0,72.4612,72.4843,72.438,72.4534,13400.0
2014-07-23 10:20:00,93.83,93.85,93.81,93.82,2800.0,72.4534,72.4689,72.438,72.4457,2800.0
2014-07-23 10:25:00,93.78,93.86,93.71,93.86,27400.0,72.4148,72.4766,72.3608,72.4766,27400.0
2014-07-23 10:30:00,93.86,93.93,93.81,93.87,10600.0,72.4766,72.5307,72.438,72.4843,10600.0
2014-07-23 10:35:00,93.91,93.96,93.87,93.9,10600.0,72.5152,72.5538,72.4843,72.5075,10600.0
2014-07-23 10:40:00,93.9,93.95,93.88,93.91,6500.0,72.5075,72.5461,72.492,72.5152,6500.0
2014-07-23 10:45:00,93.93,93.93,93.88,93.9,7500.0,72.5307,72.5307,72.492,72.5075,7500.0
2014-07-23 10:50:00,93.92,93.93,93.88,93.91,7500.0,72.5229,72.5307,72.492,72.5152,7500.0
2014-07-23 10:55:00,93.9,93.91,93.84,93.88,6200.0,72.5075,72.5152,72.4612,72.492,6200.0
2014-07-23 11:00:00,93.89,93.9,93.83,93.86,5500.0,72.4998,72.5075,72.4534,72.4766,5500.0
2014-07-23 11:05:00,93.85,93.91,93.85,93.9,6900.0,72.4689,72.5152,72.4689,72.5075,6900.0
2014-07-23 11:10:00,93.89,93.92,93.81,93.83,6400.0,72.4998,72.5229,72.438,72.4534,6400.0
2014-07-23 11:15:00,93.83,93.85,93.75,93.78,5200.0,72.4534,72.4689,72.3917,72.4148,5200.0
2014-07-23 11:20:00,93.77,93.77,93.73,93.76,4700.0,72.4071,72.4071,72.3762,72.3994,4700.0
2014-07-23 11:25:00,93.74,93.84,93.71,93.82,10400.0,72.3839,72.4612,72.3608,72.4457,10400.0
2014-07-23 11:30:00,93.82,93.93,93.77,93.91,33400.0,72.4457,72.5307,72.4071,72.5152,33400.0
2014-07-23 11:35:00,93.92,93.92,93.86,93.88,9300.0,72.5229,72.5229,72.4766,72.492,9300.0
2014-07-23 11:40:00,93.88,93.89,93.85,93.89,8200.0,72.492,72.4998,72.4689,72.4998,8200.0
2014-07-23 11:45:00,93.87,93.89,93.84,93.87,4700.0,72.4843,72.4998,72.4612,72.4843,4700.0
2014-07-23 11:50:00,93.88,93.88,93.79,93.79,9300.0,72.492,72.492,72.4226,72.4226,9300.0
2014-07-23 11:55:00,93.79,93.88,93.78,93.88,6900.0,72.4226,72.492,72.4148,72.492,6900.0
2014-07-23 12:00:00,93.88,93.89,93.71,93.82,17500.0,72.492,72.4998,72.3608,72.4457,17500.0
2014-07-23 12:05:00,93.82,93.83,93.71,93.71,6600.0,72.4457,72.4534,72.3608,72.3608,6600.0
2014-07-23 12:10:00,93.72,93.8,93.71,93.79,4400.0,72.3685,72.4303,72.3608,72.4226,4400.0
2014-07-23 12:15:00,93.78,93.83,93.74,93.74,5200.0,72.4148,72.4534,72.3839,72.3839,5200.0
2014-07-23 12:20:00,93.77,93.77,93.73,93.75,3300.0,72.4071,72.4071,72.3762,72.3917,3300.0
2014-07-23 12:25:00,93.73,93.74,93.68,93.72,5400.0,72.3762,72.3839,72.3376,72.3685,5400.0
2014-07-23 12:30:00,93.7,93.71,93.7,93.71,600.0,72.3531,72.3608,72.3531,72.3608,600.0
2014-07-23 12:35:00,93.71,93.71,93.65,93.65,6400.0,72.3608,72.3608,72.3144,72.3144,6400.0
2014-07-23 12:40:00,93.65,93.79,93.65,93.75,15700.0,72.3144,72.4226,72.3144,72.3917,15700.0
2014-07-23 12:45:00,93.75,93.79,93.72,93.77,13300.0,72.3917,72.4226,72.3685,72.4071,13300.0
2014-07-23 12:50:00,93.76,93.83,93.75,93.81,6700.0,72.3994,72.4534,72.3917,72.438,6700.0
2014-07-23 12:55:00,93.82,93.83,93.76,93.79,5600.0,72.4457,72.4534,72.3994,72.4226,5600.0
2014-07-23 13:00:00,93.76,93.88,93.75,93.88,15400.0,72.3994,72.492,72.3917,72.492,15400.0
2014-07-23 13:05:00,93.87,93.88,93.82,93.88,9700.0,72.4843,72.492,72.4457,72.492,9700.0
2014-07-23 13:10:00,93.88,93.88,93.8,93.8,10000.0,72.492,72.492,72.4303,72.4303,10000.0
2014-07-23 13:15:00,93.81,93.88,93.79,93.87,8400.0,72.438,72.492,72.4226,72.4843,8400.0
2014-07-23 13:20:00,93.87,93.89,93.85,93.89,4000.0,72.4843,72.4998,72.4689,72.4998,4000.0
2014-07-23 13:25:00,93.89,93.91,93.87,93.9,6700.0,72.4998,72.5152,72.4843,72.5075,6700.0
2014-07-23 13:30:00,93.91,93.91,93.87,93.88,9600.0,72.5152,72.5152,72.4843,72.492,9600.0
2014-07-23 13:35:00,93.88,93.95,93.88,93.92,7800.0,72.492,72.5461,72.492,72.5229,7800.0
2014-07-23 13:40:00,93.93,93.97,93.93,93.95,7300.0,72.5307,72.5615,72.5307,72.5461,7300.0
2014-07-23 13:45:00,93.94,93.94,93.89,93.91,4300.0,72.5384,72.5384,72.4998,72.5152,4300.0
2014-07-23 13:50:00,93.92,93.96,93.92,93.93,6000.0,72.5229,72.5538,72.5229,72.5307,6000.0
2014-07-23 13:55:00,93.94,93.98,93.94,93.97,7400.0,72.5384,72.5693,72.5384,72.5615,7400.0
2014-07-23 14:00:00,93.98,93.98,93.93,93.96,7600.0,72.5693,72.5693,72.5307,72.5538,7600.0
2014-07-23 14:05:00,93.95,94.04,93.95,94.04,26800.0,72.5461,72.6156,72.5461,72.6156,26800.0
2014-07-23 14:10:00,94.03,94.05,94.02,94.04,8800.0,72.6079,72.6233,72.6002,72.6156,8800.0
2014-07-23 14:15:00,94.05,94.06,93.96,93.96,8300.0,72.6233,72.631,72.5538,72.5538,8300.0
2014-07-23 14:20:00,93.96,94.0,93.95,93.97,10700.0,72.5538,72.5847,72.5461,72.5615,10700.0
2014-07-23 14:25:00,93.99,93.99,93.95,93.98,9600.0,72.577,72.577,72.5461,72.5693,9600.0
2014-07-23 14:30:00,93.96,94.04,93.94,94.04,24900.0,72.5538,72.6156,72.5384,72.6156,24900.0
2014-07-23 14:35:00,94.05,94.06,93.99,94.02,7900.0,72.6233,72.631,72.577,72.6002,7900.0
2014-07-23 14:40:00,94.02,94.02,93.95,93.98,9500.0,72.6002,72.6002,72.5461,72.5693,9500.0
2014-07-23 14:45:00,93.99,93.99,93.95,93.98,9100.0,72.577,72.577,72.5461,72.5693,9100.0
2014-07-23 14:50:00,93.97,93.98,93.94,93.96,11600.0,72.5615,72.5693,72.5384,72.5538,11600.0
2014-07-23 14:55:00,93.95,94.0,93.93,93.99,8700.0,72.5461,72.5847,72.5307,72.577,8700.0
2014-07-23 15:00:00,93.99,93.99,93.92,93.93,13100.0,72.577,72.577,72.5229,72.5307,13100.0
2014-07-23 15:05:00,93.93,93.98,93.93,93.93,11900.0,72.5307,72.5693,72.5307,72.5307,11900.0
2014-07-23 15:10:00,93.94,93.97,93.89,93.92,18700.0,72.5384,72.5615,72.4998,72.5229,18700.0
2014-07-23 15:15:00,93.92,93.95,93.91,93.93,16200.0,72.5229,72.5461,72.5152,72.5307,16200.0
2014-07-23 15:20:00,93.93,93.98,93.93,93.98,27400.0,72.5307,72.5693,72.5307,72.5693,27400.0
2014-07-23 15:25:00,93.98,93.99,93.95,93.99,18700.0,72.5693,72.577,72.5461,72.577,18700.0
2014-07-23 15:30:00,93.98,94.0,93.85,93.85,16800.0,72.5693,72.5847,72.4689,72.4689,16800.0
2014-07-23 15:35:00,93.85,93.97,93.78,93.96,23400.0,72.4689,72.5615,72.4148,72.5538,23400.0
2014-07-23 15:40:00,93.97,93.98,93.85,93.89,27000.0,72.5615,72.5693,72.4689,72.4998,27000.0
2014-07-23 15:45:00,93.88,93.96,93.87,93.92,25900.0,72.492,72.5538,72.4843,72.5229,25900.0
2014-07-23 15:50:00,93.91,94.0,93.9,93.94,33700.0,72.5152,72.5847,72.5075,72.5384,33700.0
2014-07-23 15:55:00,93.94,94.02,93.87,94.0,65200.0,72.5384,72.6002,72.4843,72.5847,65200.0
2014-07-24 09:30:00,93.51,93.79,93.32,93.37,27500.0,72.2063,72.4226,72.0596,72.0982,27500.0
2014-07-24 09:35:00,93.37,93.39,92.65,92.75,73600.0,72.0982,72.1137,71.5423,71.6195,73600.0
2014-07-24 09:40:00,92.66,93.14,92.66,92.79,35700.0,71.55,71.9206,71.55,71.6504,35700.0
2014-07-24 09:45:00,92.79,92.79,92.0,92.25,43100.0,71.6504,71.6504,71.0404,71.2334,43100.0
2014-07-24 09:50:00,92.25,92.42,92.14,92.36,26900.0,71.2334,71.3647,71.1485,71.3183,26900.0
2014-07-24 09:55:00,92.42,92.42,92.02,92.29,48600.0,71.3647,71.3647,71.0558,71.2643,48600.0
2014-07-24 10:00:00,92.31,92.45,92.14,92.34,54800.0,71.2797,71.3878,71.1485,71.3029,54800.0
2014-07-24 10:05:00,92.34,92.36,92.2,92.25,34000.0,71.3029,71.3183,71.1948,71.2334,34000.0
2014-07-24 10:10:00,92.23,92.33,92.2,92.27,35700.0,71.218,71.2952,71.1948,71.2488,35700.0
2014-07-24 10:15:00,92.25,92.34,92.18,92.27,31000.0,71.2334,71.3029,71.1793,71.2488,31000.0
2014-07-24 10:20:00,92.3,92.31,91.85,91.85,46100.0,71.272,71.2797,70.9245,70.9245,46100.0
2014-07-24 10:25:00,91.86,92.07,91.81,92.07,81700.0,70.9323,71.0944,70.8936,71.0944,81700.0
2014-07-24 10:30:00,92.11,92.21,92.08,92.08,33300.0,71.1253,71.2025,71.1021,71.1021,33300.0
2014-07-24 10:35:00,92.07,92.2,91.91,91.92,47000.0,71.0944,71.1948,70.9709,70.9786,47000.0
2014-07-24 10:40:00,91.93,92.38,91.9,92.2,29300.0,70.9863,71.3338,70.9631,71.1948,29300.0
2014-07-24 10:45:00,92.17,92.23,92.09,92.11,17700.0,71.1716,71.218,71.1099,71.1253,17700.0
2014-07-24 10:50:00,92.08,92.16,92.03,92.08,12800.0,71.1021,71.1639,71.0635,71.1021,12800.0
2014-07-24 10:55:00,92.07,92.19,92.07,92.07,16800.0,71.0944,71.1871,71.0944,71.0944,16800.0
2014-07-24 11:00:00,92.09,92.17,92.07,92.13,14100.0,71.1099,71.1716,71.0944,71.1407,14100.0
2014-07-24 11:05:00,92.09,92.09,92.0,92.05,11300.0,71.1099,71.1099,71.0404,71.079,11300.0
2014-07-24 11:10:00,92.05,92.05,91.92,91.99,15200.0,71.079,71.079,70.9786,71.0326,15200.0
2014-07-24 11:15:00,92.0,92.05,91.95,91.97,11500.0,71.0404,71.079,71.0017,71.0172,11500.0
2014-07-24 11:20:00,91.97,92.0,91.9,91.9,14000.0,71.0172,71.0404,70.9631,70.9631,14000.0
2014-07-24 11:25:00,91.92,91.92,91.85,91.85,10600.0,70.9786,70.9786,70.9245,70.9245,10600.0
2014-07-24 11:30:00,91.86,91.92,91.86,91.86,13000.0,70.9323,70.9786,70.9323,70.9323,13000.0
2014-07-24 11:35:00,91.86,91.87,91.82,91.84,15700.0,70.9323,70.94,70.9014,70.9168,15700.0
2014-07-24 11:40:00,91.84,92.01,91.84,92.01,10700.0,70.9168,71.0481,70.9168,71.0481,10700.0
2014-07-24 11:45:00,92.02,92.13,92.02,92.12,12000.0,71.0558,71.1407,71.0558,71.133,12000.0
2014-07-24 11:50:00,92.1,92.15,92.09,92.13,11800.0,71.1176,71.1562,71.1099,71.1407,11800.0
2014-07-24 11:55:00,92.11,92.13,92.0,92.08,13600.0,71.1253,71.1407,71.0404,71.1021,13600.0
2014-07-24 12:00:00,92.07,92.17,92.0,92.0,19600.0,71.0944,71.1716,71.0404,71.0404,19600.0
2014-07-24 12:05:00,92.0,92.09,92.0,92.09,7800.0,71.0404,71.1099,71.0404,71.1099,7800.0
2014-07-24 12:10:00,92.1,92.1,92.05,92.05,11800.0,71.1176,71.1176,71.079,71.079,11800.0
2014-07-24 12:15:00,92.06,92.12,92.05,92.08,6600.0,71.0867,71.133,71.079,71.1021,6600.0
2014-07-24 12:20:00,92.08,92.14,92.08,92.11,6000.0,71.1021,71.1485,71.1021,71.1253,6000.0
2014-07-24 12:25:00,92.14,92.14,92.09,92.11,6000.0,71.1485,71.1485,71.1099,71.1253,6000.0
2014-07-24 12:30:00,92.1,92.14,92.09,92.12,4800.0,71.1176,71.1485,71.1099,71.133,4800.0
2014-07-24 12:35:00,92.11,92.14,92.07,92.14,5500.0,71.1253,71.1485,71.0944,71.1485,5500.0
2014-07-24 12:40:00,92.13,92.14,92.09,92.09,6600.0,71.1407,71.1485,71.1099,71.1099,6600.0
2014-07-24 12:45:00,92.1,92.14,92.05,92.05,7500.0,71.1176,71.1485,71.079,71.079,7500.0
2014-07-24 12:50:00,92.08,92.13,92.08,92.12,5200.0,71.1021,71.1407,71.1021,71.133,5200.0
2014-07-24 12:55:00,92.12,92.15,92.08,92.11,16900.0,71.133,71.1562,71.1021,71.1253,16900.0
2014-07-24 13:00:00,92.09,92.11,92.05,92.05,12700.0,71.1099,71.1253,71.079,71.079,12700.0
2014-07-24 13:05:00,92.05,92.11,92.05,92.1,6500.0,71.079,71.1253,71.079,71.1176,6500.0
2014-07-24 13:10:00,92.1,92.11,92.09,92.09,6100.0,71.1176,71.1253,71.1099,71.1099,6100.0
2014-07-24 13:15:00,92.07,92.1,92.06,92.07,6000.0,71.0944,71.1176,71.0867,71.0944,6000.0
2014-07-24 13:20:00,92.09,92.18,92.09,92.15,6500.0,71.1099,71.1793,71.1099,71.1562,6500.0
2014-07-24 13:25:00,92.15,92.18,92.13,92.18,8200.0,71.1562,71.1793,71.1407,71.1793,8200.0
2014-07-24 13:30:00,92.18,92.21,92.06,92.06,8400.0,71.1793,71.2025,71.0867,71.0867,8400.0
2014-07-24 13:35:00,92.09,92.21,92.07,92.16,10200.0,71.1099,71.2025,71.0944,71.1639,10200.0
2014-07-24 13:40:00,92.14,92.2,92.11,92.16,6800.0,71.1485,71.1948,71.1253,71.1639,6800.0
2014-07-24 13:45:00,92.15,92.2,92.11,92.2,5200.0,71.1562,71.1948,71.1253,71.1948,5200.0
2014-07-24 13:50:00,92.2,92.3,92.2,92.24,6500.0,71.1948,71.272,71.1948,71.2257,6500.0
2014-07-24 13:55:00,92.24,92.27,92.16,92.17,9200.0,71.2257,71.2488,71.1639,71.1716,9200.0
2014-07-24 14:00:00,92.16,92.16,92.13,92.13,8400.0,71.1639,71.1639,71.1407,71.1407,8400.0
2014-07-24 14:05:00,92.13,92.14,92.1,92.1,11200.0,71.1407,71.1485,71.1176,71.1176,11200.0
2014-07-24 14:10:00,92.1,92.15,92.08,92.09,13900.0,71.1176,71.1562,71.1021,71.1099,13900.0
2014-07-24 14:15:00,92.1,92.12,92.06,92.12,8300.0,71.1176,71.133,71.0867,71.133,8300.0
2014-07-24 14:20:00,92.11,92.18,92.11,92.18,11400.0,71.1253,71.1793,71.1253,71.1793,11400.0
2014-07-24 14:25:00,92.17,92.23,92.14,92.23,7400.0,71.1716,71.218,71.1485,71.218,7400.0
2014-07-24 14:30:00,92.24,92.27,92.14,92.14,8800.0,71.2257,71.2488,71.1485,71.1485,8800.0
2014-07-24 14:35:00,92.15,92.2,92.12,92.19,8800.0,71.1562,71.1948,71.133,71.1871,8800.0
2014-07-24 14:40:00,92.19,92.29,92.19,92.29,6400.0,71.1871,71.2643,71.1871,71.2643,6400.0
2014-07-24 14:45:00,92.29,92.29,92.23,92.25,8800.0,71.2643,71.2643,71.218,71.2334,8800.0
2014-07-24 14:50:00,92.25,92.31,92.22,92.31,9400.0,71.2334,71.2797,71.2102,71.2797,9400.0
2014-07-24 14:55:00,92.31,92.39,92.31,92.32,6900.0,71.2797,71.3415,71.2797,71.2875,6900.0
2014-07-24 15:00:00,92.32,92.32,92.23,92.3,13800.0,71.2875,71.2875,71.218,71.272,13800.0
2014-07-24 15:05:00,92.32,92.33,92.23,92.28,10900.0,71.2875,71.2952,71.218,71.2566,10900.0
2014-07-24 15:10:00,92.28,92.37,92.27,92.37,7800.0,71.2566,71.3261,71.2488,71.3261,7800.0
2014-07-24 15:15:00,92.36,92.47,92.36,92.47,16000.0,71.3183,71.4033,71.3183,71.4033,16000.0
2014-07-24 15:20:00,92.48,92.59,92.42,92.56,18600.0,71.411,71.4959,71.3647,71.4728,18600.0
2014-07-24 15:25:00,92.56,92.57,92.39,92.42,15800.0,71.4728,71.4805,71.3415,71.3647,15800.0
2014-07-24 15:30:00,92.44,92.47,92.4,92.46,13200.0,71.3801,71.4033,71.3492,71.3956,13200.0
2014-07-24 15:35:00,92.47,92.47,92.37,92.45,24900.0,71.4033,71.4033,71.3261,71.3878,24900.0
2014-07-24 15:40:00,92.45,92.46,92.37,92.46,13700.0,71.3878,71.3956,71.3261,71.3956,13700.0
2014-07-24 15:45:00,92.47,92.53,92.36,92.46,32300.0,71.4033,71.4496,71.3183,71.3956,32300.0
2014-07-24 15:50:00,92.45,92.48,92.4,92.45,41800.0,71.3878,71.411,71.3492,71.3878,41800.0
2014-07-24 15:55:00,92.45,92.48,92.34,92.34,120600.0,71.3878,71.411,71.3029,71.3029,120600.0
2014-07-25 09:30:00,92.34,92.4,92.2,92.2,48700.0,71.3029,71.3492,71.1948,71.1948,48700.0
2014-07-25 09:35:00,92.19,92.48,92.12,92.45,16500.0,71.1871,71.411,71.133,71.3878,16500.0
2014-07-25 09:40:00,92.44,92.48,92.31,92.31,14100.0,71.3801,71.411,71.2797,71.2797,14100.0
2014-07-25 09:45:00,92.31,92.31,92.05,92.09,15900.0,71.2797,71.2797,71.079,71.1099,15900.0
2014-07-25 09:50:00,92.12,92.23,92.04,92.06,15500.0,71.133,71.218,71.0712,71.0867,15500.0
2014-07-25 09:55:00,92.08,92.12,92.04,92.06,11800.0,71.1021,71.133,71.0712,71.0867,11800.0
2014-07-25 10:00:00,92.11,92.11,92.01,92.05,27700.0,71.1253,71.1253,71.0481,71.079,27700.0
2014-07-25 10:05:00,92.01,92.02,91.78,91.81,16400.0,71.0481,71.0558,70.8705,70.8936,16400.0
2014-07-25 10:10:00,91.78,91.9,91.78,91.9,6400.0,70.8705,70.9631,70.8705,70.9631,6400.0
2014-07-25 10:15:00,91.9,91.9,91.84,91.85,12200.0,70.9631,70.9631,70.9168,70.9245,12200.0
2014-07-25 10:20:00,91.82,91.9,91.76,91.85,26200.0,70.9014,70.9631,70.855,70.9245,26200.0
2014-07-25 10:25:00,91.84,91.89,91.81,91.86,26500.0,70.9168,70.9554,70.8936,70.9323,26500.0
2014-07-25 10:30:00,91.9,91.9,91.75,91.76,23700.0,70.9631,70.9631,70.8473,70.855,23700.0
2014-07-25 10:35:00,91.78,91.86,91.75,91.75,19100.0,70.8705,70.9323,70.8473,70.8473,19100.0
2014-07-25 10:40:00,91.78,91.78,91.65,91.67,13300.0,70.8705,70.8705,70.7701,70.7855,13300.0
2014-07-25 10:45:00,91.68,91.75,91.67,91.74,25100.0,70.7933,70.8473,70.7855,70.8396,25100.0
2014-07-25 10:50:00,91.74,91.74,91.63,91.67,23000.0,70.8396,70.8396,70.7546,70.7855,23000.0
2014-07-25 10:55:00,91.66,91.72,91.62,91.7,34400.0,70.7778,70.8241,70.7469,70.8087,34400.0
2014-07-25 11:00:00,91.7,91.73,91.65,91.71,40000.0,70.8087,70.8319,70.7701,70.8164,40000.0
2014-07-25 11:05:00,91.7,91.72,91.63,91.68,64200.0,70.8087,70.8241,70.7546,70.7933,64200.0
2014-07-25 11:10:00,91.66,91.66,91.52,91.53,33300.0,70.7778,70.7778,70.6697,70.6774,33300.0
2014-07-25 11:15:00,91.52,91.54,91.45,91.47,32200.0,70.6697,70.6852,70.6157,70.6311,32200.0
2014-07-25 11:20:00,91.47,91.47,91.34,91.42,32500.0,70.6311,70.6311,70.5307,70.5925,32500.0
2014-07-25 11:25:00,91.42,91.49,91.4,91.48,25800.0,70.5925,70.6465,70.577,70.6388,25800.0
2014-07-25 11:30:00,91.46,91.52,91.44,91.48,10600.0,70.6234,70.6697,70.6079,70.6388,10600.0
2014-07-25 11:35:00,91.47,91.55,91.47,91.53,14500.0,70.6311,70.6929,70.6311,70.6774,14500.0
2014-07-25 11:40:00,91.53,91.6,91.53,91.59,10900.0,70.6774,70.7315,70.6774,70.7238,10900.0
2014-07-25 11:45:00,91.6,91.6,91.46,91.51,7400.0,70.7315,70.7315,70.6234,70.662,7400.0
2014-07-25 11:50:00,91.51,91.69,91.51,91.68,8800.0,70.662,70.801,70.662,70.7933,8800.0
2014-07-25 11:55:00,91.68,91.69,91.64,91.68,8600.0,70.7933,70.801,70.7624,70.7933,8600.0
2014-07-25 12:00:00,91.69,91.72,91.68,91.72,5500.0,70.801,70.8241,70.7933,70.8241,5500.0
2014-07-25 12:05:00,91.7,91.77,91.7,91.74,6800.0,70.8087,70.8628,70.8087,70.8396,6800.0
2014-07-25 12:10:00,91.74,91.82,91.74,91.8,6500.0,70.8396,70.9014,70.8396,70.8859,6500.0
2014-07-25 12:15:00,91.8,91.84,91.8,91.84,4600.0,70.8859,70.9168,70.8859,70.9168,4600.0
2014-07-25 12:20:00,91.84,91.9,91.83,91.88,6100.0,70.9168,70.9631,70.9091,70.9477,6100.0
2014-07-25 12:25:00,91.89,91.92,91.88,91.91,4800.0,70.9554,70.9786,70.9477,70.9709,4800.0
2014-07-25 12:30:00,91.88,91.93,91.88,91.88,4600.0,70.9477,70.9863,70.9477,70.9477,4600.0
2014-07-25 12:35:00,91.89,91.92,91.88,91.91,6100.0,70.9554,70.9786,70.9477,70.9709,6100.0
2014-07-25 12:40:00,91.91,91.99,91.91,91.98,16400.0,70.9709,71.0326,70.9709,71.0249,16400.0
2014-07-25 12:45:00,91.98,92.01,91.97,91.99,6000.0,71.0249,71.0481,71.0172,71.0326,6000.0
2014-07-25 12:50:00,91.98,91.99,91.95,91.99,7900.0,71.0249,71.0326,71.0017,71.0326,7900.0
2014-07-25 12:55:00,91.99,92.07,91.98,92.07,55900.0,71.0326,71.0944,71.0249,71.0944,55900.0
2014-07-25 13:00:00,92.05,92.06,92.01,92.02,7800.0,71.079,71.0867,71.0481,71.0558,7800.0
2014-07-25 13:05:00,92.01,92.04,92.0,92.03,7000.0,71.0481,71.0712,71.0404,71.0635,7000.0
2014-07-25 13:10:00,92.04,92.07,92.02,92.05,5700.0,71.0712,71.0944,71.0558,71.079,5700.0
2014-07-25 13:15:00,92.05,92.05,92.0,92.02,5400.0,71.079,71.079,71.0404,71.0558,5400.0
2014-07-25 13:20:00,92.02,92.04,92.0,92.01,5100.0,71.0558,71.0712,71.0404,71.0481,5100.0
2014-07-25 13:25:00,92.02,92.09,91.99,92.04,9100.0,71.0558,71.1099,71.0326,71.0712,9100.0
2014-07-25 13:30:00,92.04,92.04,91.92,91.98,9600.0,71.0712,71.0712,70.9786,71.0249,9600.0
2014-07-25 13:35:00,91.97,92.02,91.95,92.01,10100.0,71.0172,71.0558,71.0017,71.0481,10100.0
2014-07-25 13:40:00,92.02,92.12,92.01,92.08,5400.0,71.0558,71.133,71.0481,71.1021,5400.0
2014-07-25 13:45:00,92.08,92.13,92.06,92.12,4300.0,71.1021,71.1407,71.0867,71.133,4300.0
2014-07-25 13:50:00,92.11,92.11,92.02,92.04,4800.0,71.1253,71.1253,71.0558,71.0712,4800.0
2014-07-25 13:55:00,92.03,92.04,92.01,92.01,3100.0,71.0635,71.0712,71.0481,71.0481,3100.0
2014-07-25 14:00:00,92.02,92.02,91.94,91.94,9600.0,71.0558,71.0558,70.994,70.994,9600.0
2014-07-25 14:05:00,91.92,91.95,91.88,91.92,8000.0,70.9786,71.0017,70.9477,70.9786,8000.0
2014-07-25 14:10:00,91.93,91.96,91.89,91.91,6200.0,70.9863,71.0095,70.9554,70.9709,6200.0
2014-07-25 14:15:00,91.91,92.03,91.91,92.02,9900.0,70.9709,71.0635,70.9709,71.0558,9900.0
2014-07-25 14:20:00,92.03,92.22,92.01,92.22,11200.0,71.0635,71.2102,71.0481,71.2102,11200.0
2014-07-25 14:25:00,92.22,92.37,92.21,92.36,15600.0,71.2102,71.3261,71.2025,71.3183,15600.0
2014-07-25 14:30:00,92.37,92.55,92.36,92.5,29700.0,71.3261,71.4651,71.3183,71.4264,29700.0
2014-07-25 14:35:00,92.49,92.5,92.36,92.37,13600.0,71.4187,71.4264,71.3183,71.3261,13600.0
2014-07-25 14:40:00,92.36,92.39,92.36,92.37,8700.0,71.3183,71.3415,71.3183,71.3261,8700.0
2014-07-25 14:45:00,92.41,92.41,92.37,92.37,9100.0,71.3569,71.3569,71.3261,71.3261,9100.0
2014-07-25 14:50:00,92.36,92.41,92.34,92.37,13800.0,71.3183,71.3569,71.3029,71.3261,13800.0
2014-07-25 14:55:00,92.37,92.43,92.37,92.42,11600.0,71.3261,71.3724,71.3261,71.3647,11600.0
2014-07-25 15:00:00,92.42,92.43,92.35,92.35,16800.0,71.3647,71.3724,71.3106,71.3106,16800.0
2014-07-25 15:05:00,92.36,92.38,92.34,92.38,12700.0,71.3183,71.3338,71.3029,71.3338,12700.0
2014-07-25 15:10:00,92.37,92.44,92.25,92.27,23100.0,71.3261,71.3801,71.2334,71.2488,23100.0
2014-07-25 15:15:00,92.26,92.36,92.24,92.35,11300.0,71.2411,71.3183,71.2257,71.3106,11300.0
2014-07-25 15:20:00,92.35,92.36,92.26,92.26,16200.0,71.3106,71.3183,71.2411,71.2411,16200.0
2014-07-25 15:25:00,92.27,92.38,92.25,92.37,13800.0,71.2488,71.3338,71.2334,71.3261,13800.0
2014-07-25 15:30:00,92.37,92.38,92.3,92.35,21500.0,71.3261,71.3338,71.272,71.3106,21500.0
2014-07-25 15:35:00,92.34,92.42,92.32,92.37,27500.0,71.3029,71.3647,71.2875,71.3261,27500.0
2014-07-25 15:40:00,92.37,92.52,92.37,92.44,46700.0,71.3261,71.4419,71.3261,71.3801,46700.0
2014-07-25 15:45:00,92.44,92.44,92.36,92.44,37300.0,71.3801,71.3801,71.3183,71.3801,37300.0
2014-07-25 15:50:00,92.44,92.55,92.43,92.55,57300.0,71.3801,71.4651,71.3724,71.4651,57300.0
2014-07-25 15:55:00,92.54,92.57,92.48,92.54,77600.0,71.4573,71.4805,71.411,71.4573,77600.0
2014-07-28 09:30:00,92.47,92.55,91.94,91.94,27200.0,71.4033,71.4651,70.994,70.994,27200.0
2014-07-28 09:35:00,91.96,92.75,91.96,92.44,18300.0,71.0095,71.6195,71.0095,71.3801,18300.0
2014-07-28 09:40:00,92.43,92.47,92.29,92.33,12900.0,71.3724,71.4033,71.2643,71.2952,12900.0
2014-07-28 09:45:00,92.33,92.34,92.15,92.28,11100.0,71.2952,71.3029,71.1562,71.2566,11100.0
2014-07-28 09:50:00,92.25,92.27,92.11,92.19,11500.0,71.2334,71.2488,71.1253,71.1871,11500.0
2014-07-28 09:55:00,92.23,92.37,92.13,92.21,29100.0,71.218,71.3261,71.1407,71.2025,29100.0
2014-07-28 10:00:00,92.22,92.3,91.95,92.01,13700.0,71.2102,71.272,71.0017,71.0481,13700.0
2014-07-28 10:05:00,92.06,92.07,91.89,91.91,5800.0,71.0867,71.0944,70.9554,70.9709,5800.0
2014-07-28 10:10:00,91.91,92.03,91.87,91.91,9300.0,70.9709,71.0635,70.94,70.9709,9300.0
2014-07-28 10:15:00,91.92,91.94,91.78,91.81,20400.0,70.9786,70.994,70.8705,70.8936,20400.0
2014-07-28 10:20:00,91.84,91.92,91.77,91.88,22200.0,70.9168,70.9786,70.8628,70.9477,22200.0
2014-07-28 10:25:00,91.86,91.93,91.85,91.91,5500.0,70.9323,70.9863,70.9245,70.9709,5500.0
2014-07-28 10:30:00,91.88,91.92,91.86,91.86,12000.0,70.9477,70.9786,70.9323,70.9323,12000.0
2014-07-28 10:35:00,91.88,91.91,91.8,91.88,27600.0,70.9477,70.9709,70.8859,70.9477,27600.0
2014-07-28 10:40:00,91.85,91.85,91.75,91.79,13400.0,70.9245,70.9245,70.8473,70.8782,13400.0
2014-07-28 10:45:00,91.8,91.85,91.72,91.73,8100.0,70.8859,70.9245,70.8241,70.8319,8100.0
2014-07-28 10:50:00,91.73,91.75,91.71,91.74,9400.0,70.8319,70.8473,70.8164,70.8396,9400.0
2014-07-28 10:55:00,91.75,91.75,91.59,91.59,27000.0,70.8473,70.8473,70.7238,70.7238,27000.0
2014-07-28 11:00:00,91.63,91.73,91.58,91.73,26200.0,70.7546,70.8319,70.716,70.8319,26200.0
2014-07-28 11:05:00,91.73,91.83,91.69,91.83,21300.0,70.8319,70.9091,70.801,70.9091,21300.0
2014-07-28 11:10:00,91.84,91.91,91.82,91.82,7500.0,70.9168,70.9709,70.9014,70.9014,7500.0
2014-07-28 11:15:00,91.81,91.84,91.8,91.81,10500.0,70.8936,70.9168,70.8859,70.8936,10500.0
2014-07-28 11:20:00,91.81,91.84,91.72,91.72,9700.0,70.8936,70.9168,70.8241,70.8241,9700.0
2014-07-28 11:25:00,91.72,91.73,91.64,91.64,12900.0,70.8241,70.8319,70.7624,70.7624,12900.0
2014-07-28 11:30:00,91.63,91.7,91.63,91.7,9700.0,70.7546,70.8087,70.7546,70.8087,9700.0
2014-07-28 11:35:00,91.7,91.74,91.7,91.73,3400.0,70.8087,70.8396,70.8087,70.8319,3400.0
2014-07-28 11:40:00,91.73,91.77,91.73,91.75,2900.0,70.8319,70.8628,70.8319,70.8473,2900.0
2014-07-28 11:45:00,91.74,91.76,91.73,91.74,3500.0,70.8396,70.855,70.8319,70.8396,3500.0
2014-07-28 11:50:00,91.75,91.78,91.73,91.77,5100.0,70.8473,70.8705,70.8319,70.8628,5100.0
2014-07-28 11:55:00,91.74,91.89,91.69,91.87,9800.0,70.8396,70.9554,70.801,70.94,9800.0
2014-07-28 12:00:00,91.87,91.93,91.81,91.81,5500.0,70.94,70.9863,70.8936,70.8936,5500.0
2014-07-28 12:05:00,91.81,91.87,91.8,91.87,6100.0,70.8936,70.94,70.8859,70.94,6100.0
2014-07-28 12:10:00,91.87,91.88,91.77,91.79,6100.0,70.94,70.9477,70.8628,70.8782,6100.0
2014-07-28 12:15:00,91.79,91.82,91.78,91.82,1600.0,70.8782,70.9014,70.8705,70.9014,1600.0
2014-07-28 12:20:00,91.82,91.84,91.78,91.78,1400.0,70.9014,70.9168,70.8705,70.8705,1400.0
2014-07-28 12:25:00,91.76,91.77,91.71,91.71,7700.0,70.855,70.8628,70.8164,70.8164,7700.0
2014-07-28 12:30:00,91.7,91.7,91.68,91.69,4100.0,70.8087,70.8087,70.7933,70.801,4100.0
2014-07-28 12:35:00,91.67,91.73,91.67,91.72,2300.0,70.7855,70.8319,70.7855,70.8241,2300.0
2014-07-28 12:40:00,91.71,91.71,91.66,91.68,2500.0,70.8164,70.8164,70.7778,70.7933,2500.0
2014-07-28 12:45:00,91.66,91.66,91.57,91.58,6900.0,70.7778,70.7778,70.7083,70.716,6900.0
2014-07-28 12:50:00,91.58,91.62,91.58,91.6,2300.0,70.716,70.7469,70.716,70.7315,2300.0
2014-07-28 12:55:00,91.6,91.74,91.6,91.73,7300.0,70.7315,70.8396,70.7315,70.8319,7300.0
2014-07-28 13:00:00,91.74,91.74,91.63,91.63,2300.0,70.8396,70.8396,70.7546,70.7546,2300.0
2014-07-28 13:05:00,91.64,91.66,91.6,91.6,5600.0,70.7624,70.7778,70.7315,70.7315,5600.0
2014-07-28 13:10:00,91.61,91.62,91.59,91.6,4200.0,70.7392,70.7469,70.7238,70.7315,4200.0
2014-07-28 13:15:00,91.6,91.64,91.6,91.62,2400.0,70.7315,70.7624,70.7315,70.7469,2400.0
2014-07-28 13:20:00,91.62,91.64,91.6,91.63,7400.0,70.7469,70.7624,70.7315,70.7546,7400.0
2014-07-28 13:25:00,91.63,91.66,91.6,91.66,5600.0,70.7546,70.7778,70.7315,70.7778,5600.0
2014-07-28 13:30:00,91.65,91.75,91.65,91.72,7600.0,70.7701,70.8473,70.7701,70.8241,7600.0
2014-07-28 13:35:00,91.75,91.8,91.74,91.77,8200.0,70.8473,70.8859,70.8396,70.8628,8200.0
2014-07-28 13:40:00,91.79,91.82,91.76,91.81,6600.0,70.8782,70.9014,70.855,70.8936,6600.0
2014-07-28 13:45:00,91.81,91.83,91.76,91.82,14000.0,70.8936,70.9091,70.855,70.9014,14000.0
2014-07-28 13:50:00,91.81,91.81,91.72,91.77,14200.0,70.8936,70.8936,70.8241,70.8628,14200.0
2014-07-28 13:55:00,91.78,91.78,91.74,91.77,4400.0,70.8705,70.8705,70.8396,70.8628,4400.0
2014-07-28 14:00:00,91.79,91.88,91.78,91.87,22000.0,70.8782,70.9477,70.8705,70.94,22000.0
2014-07-28 14:05:00,91.86,91.87,91.83,91.83,7900.0,70.9323,70.94,70.9091,70.9091,7900.0
2014-07-28 14:10:00,91.85,91.91,91.85,91.9,5200.0,70.9245,70.9709,70.9245,70.9631,5200.0
2014-07-28 14:15:00,91.9,91.91,91.81,91.81,7100.0,70.9631,70.9709,70.8936,70.8936,7100.0
2014-07-28 14:20:00,91.82,91.85,91.8,91.8,5200.0,70.9014,70.9245,70.8859,70.8859,5200.0
2014-07-28 14:25:00,91.8,91.8,91.73,91.76,7300.0,70.8859,70.8859,70.8319,70.855,7300.0
2014-07-28 14:30:00,91.76,91.82,91.74,91.81,6300.0,70.855,70.9014,70.8396,70.8936,6300.0
2014-07-28 14:35:00,91.83,91.83,91.77,91.78,7800.0,70.9091,70.9091,70.8628,70.8705,7800.0
2014-07-28 14:40:00,91.79,91.8,91.76,91.77,5400.0,70.8782,70.8859,70.855,70.8628,5400.0
2014-07-28 14:45:00,91.77,91.84,91.75,91.84,6200.0,70.8628,70.9168,70.8473,70.9168,6200.0
2014-07-28 14:50:00,91.84,91.87,91.83,91.84,11600.0,70.9168,70.94,70.9091,70.9168,11600.0
2014-07-28 14:55:00,91.84,91.9,91.83,91.86,13400.0,70.9168,70.9631,70.9091,70.9323,13400.0
2014-07-28 15:00:00,91.86,91.88,91.85,91.86,5300.0,70.9323,70.9477,70.9245,70.9323,5300.0
2014-07-28 15:05:00,91.87,91.92,91.87,91.91,7100.0,70.94,70.9786,70.94,70.9709,7100.0
2014-07-28 15:10:00,91.9,91.93,91.87,91.9,11600.0,70.9631,70.9863,70.94,70.9631,11600.0
2014-07-28 15:15:00,91.9,91.95,91.9,91.95,3500.0,70.9631,71.0017,70.9631,71.0017,3500.0
2014-07-28 15:20:00,91.95,91.95,91.86,91.88,8600.0,71.0017,71.0017,70.9323,70.9477,8600.0
2014-07-28 15:25:00,91.87,91.89,91.85,91.89,8900.0,70.94,70.9554,70.9245,70.9554,8900.0
2014-07-28 15:30:00,91.89,91.95,91.89,91.93,7900.0,70.9554,71.0017,70.9554,70.9863,7900.0
2014-07-28 15:35:00,91.93,91.97,91.9,91.92,13400.0,70.9863,71.0172,70.9631,70.9786,13400.0
2014-07-28 15:40:00,91.92,91.93,91.9,91.9,9400.0,70.9786,70.9863,70.9631,70.9631,9400.0
2014-07-28 15:45:00,91.89,91.9,91.88,91.89,38800.0,70.9554,70.9631,70.9477,70.9554,38800.0
2014-07-28 15:50:00,91.88,91.88,91.82,91.83,17000.0,70.9477,70.9477,70.9014,70.9091,17000.0
2014-07-28 15:55:00,91.83,91.87,91.83,91.84,27200.0,70.9091,70.94,70.9091,70.9168,27200.0
2014-07-29 09:30:00,91.7,91.96,91.7,91.85,28700.0,70.8087,71.0095,70.8087,70.9245,28700.0
2014-07-29 09:35:00,91.85,91.92,91.75,91.89,14000.0,70.9245,70.9786,70.8473,70.9554,14000.0
2014-07-29 09:40:00,91.91,92.0,91.85,91.94,12600.0,70.9709,71.0404,70.9245,70.994,12600.0
2014-07-29 09:45:00,91.94,91.94,91.83,91.91,27500.0,70.994,70.994,70.9091,70.9709,27500.0
2014-07-29 09:50:00,91.91,91.98,91.83,91.95,21800.0,70.9709,71.0249,70.9091,71.0017,21800.0
2014-07-29 09:55:00,91.98,92.04,91.93,92.01,31800.0,71.0249,71.0712,70.9863,71.0481,31800.0
2014-07-29 10:00:00,92.01,92.1,91.98,92.06,37000.0,71.0481,71.1176,71.0249,71.0867,37000.0
2014-07-29 10:05:00,92.05,92.2,92.04,92.15,19100.0,71.079,71.1948,71.0712,71.1562,19100.0
2014-07-29 10:10:00,92.15,92.24,92.11,92.16,10200.0,71.1562,71.2257,71.1253,71.1639,10200.0
2014-07-29 10:15:00,92.16,92.19,92.14,92.18,5100.0,71.1639,71.1871,71.1485,71.1793,5100.0
2014-07-29 10:20:00,92.18,92.25,92.18,92.19,3800.0,71.1793,71.2334,71.1793,71.1871,3800.0
2014-07-29 10:25:00,92.2,92.26,92.19,92.24,4300.0,71.1948,71.2411,71.1871,71.2257,4300.0
2014-07-29 10:30:00,92.23,92.24,92.16,92.17,7300.0,71.218,71.2257,71.1639,71.1716,7300.0
2014-07-29 10:35:00,92.16,92.19,92.11,92.13,18200.0,71.1639,71.1871,71.1253,71.1407,18200.0
2014-07-29 10:40:00,92.13,92.13,91.97,92.05,8800.0,71.1407,71.1407,71.0172,71.079,8800.0
2014-07-29 10:45:00,92.03,92.07,92.01,92.02,4800.0,71.0635,71.0944,71.0481,71.0558,4800.0
2014-07-29 10:50:00,92.02,92.04,91.88,91.97,10300.0,71.0558,71.0712,70.9477,71.0172,10300.0
2014-07-29 10:55:00,91.98,92.03,91.98,91.98,9500.0,71.0249,71.0635,71.0249,71.0249,9500.0
2014-07-29 11:00:00,92.0,92.01,91.92,91.92,4900.0,71.0404,71.0481,70.9786,70.9786,4900.0
2014-07-29 11:05:00,91.92,91.92,91.8,91.84,7600.0,70.9786,70.9786,70.8859,70.9168,7600.0
2014-07-29 11:10:00,91.82,91.83,91.78,91.8,4200.0,70.9014,70.9091,70.8705,70.8859,4200.0
2014-07-29 11:15:00,91.83,91.88,91.83,91.88,4200.0,70.9091,70.9477,70.9091,70.9477,4200.0
2014-07-29 11:20:00,91.85,91.87,91.79,91.79,4000.0,70.9245,70.94,70.8782,70.8782,4000.0
2014-07-29 11:25:00,91.79,91.86,91.78,91.83,4500.0,70.8782,70.9323,70.8705,70.9091,4500.0
2014-07-29 11:30:00,91.83,91.84,91.65,91.65,6900.0,70.9091,70.9168,70.7701,70.7701,6900.0
2014-07-29 11:35:00,91.65,91.66,91.58,91.64,8100.0,70.7701,70.7778,70.716,70.7624,8100.0
2014-07-29 11:40:00,91.62,91.73,91.62,91.7,6900.0,70.7469,70.8319,70.7469,70.8087,6900.0
2014-07-29 11:45:00,91.71,91.71,91.67,91.67,4800.0,70.8164,70.8164,70.7855,70.7855,4800.0
2014-07-29 11:50:00,91.67,91.67,91.62,91.63,3600.0,70.7855,70.7855,70.7469,70.7546,3600.0
2014-07-29 11:55:00,91.59,91.64,91.57,91.64,6000.0,70.7238,70.7624,70.7083,70.7624,6000.0
2014-07-29 12:00:00,91.62,91.62,91.51,91.52,37700.0,70.7469,70.7469,70.662,70.6697,37700.0
2014-07-29 12:05:00,91.52,91.53,91.5,91.52,6800.0,70.6697,70.6774,70.6543,70.6697,6800.0
2014-07-29 12:10:00,91.52,91.59,91.51,91.58,4000.0,70.6697,70.7238,70.662,70.716,4000.0
2014-07-29 12:15:00,91.6,91.62,91.57,91.59,2300.0,70.7315,70.7469,70.7083,70.7238,2300.0
2014-07-29 12:20:00,91.6,91.74,91.59,91.74,5600.0,70.7315,70.8396,70.7238,70.8396,5600.0
2014-07-29 12:25:00,91.71,91.72,91.69,91.69,7000.0,70.8164,70.8241,70.801,70.801,7000.0
2014-07-29 12:30:00,91.69,91.7,91.66,91.67,3500.0,70.801,70.8087,70.7778,70.7855,3500.0
2014-07-29 12:35:00,91.68,91.73,91.67,91.72,7300.0,70.7933,70.8319,70.7855,70.8241,7300.0
2014-07-29 12:40:00,91.73,91.73,91.65,91.67,18500.0,70.8319,70.8319,70.7701,70.7855,18500.0
2014-07-29 12:45:00,91.66,91.69,91.65,91.68,3800.0,70.7778,70.801,70.7701,70.7933,3800.0
2014-07-29 12:50:00,91.68,91.72,91.68,91.7,3700.0,70.7933,70.8241,70.7933,70.8087,3700.0
2014-07-29 12:55:00,91.7,91.72,91.65,91.67,15100.0,70.8087,70.8241,70.7701,70.7855,15100.0
2014-07-29 13:00:00,91.65,91.66,91.61,91.66,3600.0,70.7701,70.7778,70.7392,70.7778,3600.0
2014-07-29 13:05:00,91.64,91.71,91.64,91.7,4200.0,70.7624,70.8164,70.7624,70.8087,4200.0
2014-07-29 13:10:00,91.7,91.7,91.58,91.59,12300.0,70.8087,70.8087,70.716,70.7238,12300.0
2014-07-29 13:15:00,91.58,91.61,91.53,91.6,6300.0,70.716,70.7392,70.6774,70.7315,6300.0
2014-07-29 13:20:00,91.61,91.72,91.61,91.68,7400.0,70.7392,70.8241,70.7392,70.7933,7400.0
2014-07-29 13:25:00,91.7,91.73,91.69,91.7,12200.0,70.8087,70.8319,70.801,70.8087,12200.0
2014-07-29 13:30:00,91.72,91.73,91.69,91.72,5600.0,70.8241,70.8319,70.801,70.8241,5600.0
2014-07-29 13:35:00,91.73,91.75,91.68,91.71,7600.0,70.8319,70.8473,70.7933,70.8164,7600.0
2014-07-29 13:40:00,91.69,91.73,91.68,91.73,2300.0,70.801,70.8319,70.7933,70.8319,2300.0
2014-07-29 13:45:00,91.73,91.73,91.69,91.69,2900.0,70.8319,70.8319,70.801,70.801,2900.0
2014-07-29 13:50:00,91.69,91.71,91.68,91.68,2800.0,70.801,70.8164,70.7933,70.7933,2800.0
2014-07-29 13:55:00,91.68,91.69,91.67,91.68,2600.0,70.7933,70.801,70.7855,70.7933,2600.0
2014-07-29 14:00:00,91.68,91.69,91.59,91.59,15300.0,70.7933,70.801,70.7238,70.7238,15300.0
2014-07-29 14:05:00,91.59,91.59,91.53,91.53,2600.0,70.7238,70.7238,70.6774,70.6774,2600.0
2014-07-29 14:10:00,91.54,91.6,91.54,91.6,5500.0,70.6852,70.7315,70.6852,70.7315,5500.0
2014-07-29 14:15:00,91.59,91.62,91.5,91.5,8700.0,70.7238,70.7469,70.6543,70.6543,8700.0
2014-07-29 14:20:00,91.52,91.52,91.46,91.5,66500.0,70.6697,70.6697,70.6234,70.6543,66500.0
2014-07-29 14:25:00,91.49,91.5,91.41,91.49,21900.0,70.6465,70.6543,70.5848,70.6465,21900.0
2014-07-29 14:30:00,91.49,91.51,91.49,91.49,21200.0,70.6465,70.662,70.6465,70.6465,21200.0
2014-07-29 14:35:00,91.49,91.54,91.49,91.5,12000.0,70.6465,70.6852,70.6465,70.6543,12000.0
2014-07-29 14:40:00,91.49,91.5,91.49,91.5,8300.0,70.6465,70.6543,70.6465,70.6543,8300.0
2014-07-29 14:45:00,91.5,91.53,91.5,91.5,10200.0,70.6543,70.6774,70.6543,70.6543,10200.0
2014-07-29 14:50:00,91.5,91.51,91.49,91.5,17300.0,70.6543,70.662,70.6465,70.6543,17300.0
2014-07-29 14:55:00,91.5,91.51,91.49,91.5,14800.0,70.6543,70.662,70.6465,70.6543,14800.0
2014-07-29 15:00:00,91.5,91.52,91.48,91.49,16300.0,70.6543,70.6697,70.6388,70.6465,16300.0
2014-07-29 15:05:00,91.5,91.5,91.42,91.42,16400.0,70.6543,70.6543,70.5925,70.5925,16400.0
2014-07-29 15:10:00,91.41,91.42,91.38,91.39,15100.0,70.5848,70.5925,70.5616,70.5693,15100.0
2014-07-29 15:15:00,91.4,91.5,91.39,91.47,27800.0,70.577,70.6543,70.5693,70.6311,27800.0
2014-07-29 15:20:00,91.46,91.53,91.46,91.51,8500.0,70.6234,70.6774,70.6234,70.662,8500.0
2014-07-29 15:25:00,91.51,91.53,91.44,91.44,10700.0,70.662,70.6774,70.6079,70.6079,10700.0
2014-07-29 15:30:00,91.44,91.46,91.41,91.46,21500.0,70.6079,70.6234,70.5848,70.6234,21500.0
2014-07-29 15:35:00,91.46,91.55,91.41,91.54,15800.0,70.6234,70.6929,70.5848,70.6852,15800.0
2014-07-29 15:40:00,91.55,91.55,91.43,91.44,11400.0,70.6929,70.6929,70.6002,70.6079,11400.0
2014-07-29 15:45:00,91.44,91.49,91.31,91.48,23800.0,70.6079,70.6465,70.5076,70.6388,23800.0
2014-07-29 15:50:00,91.47,91.47,91.34,91.36,32600.0,70.6311,70.6311,70.5307,70.5462,32600.0
2014-07-29 15:55:00,91.35,91.36,91.3,91.3,50200.0,70.5384,70.5462,70.4998,70.4998,50200.0
2014-07-30 09:30:00,91.29,91.49,90.72,90.74,39900.0,70.4921,70.6465,70.052,70.0674,39900.0
2014-07-30 09:35:00,90.79,90.81,90.47,90.48,28500.0,70.106,70.1215,69.8589,69.8666,28500.0
2014-07-30 09:40:00,90.49,90.5,90.22,90.22,33900.0,69.8744,69.8821,69.6659,69.6659,33900.0
2014-07-30 09:45:00,90.2,90.77,90.2,90.77,24200.0,69.6504,70.0906,69.6504,70.0906,24200.0
2014-07-30 09:50:00,90.72,90.85,90.67,90.77,14800.0,70.052,70.1524,70.0134,70.0906,14800.0
2014-07-30 09:55:00,90.77,90.8,90.71,90.73,12300.0,70.0906,70.1137,70.0442,70.0597,12300.0
2014-07-30 10:00:00,90.7,90.84,90.7,90.81,17500.0,70.0365,70.1446,70.0365,70.1215,17500.0
2014-07-30 10:05:00,90.79,90.8,90.65,90.65,30600.0,70.106,70.1137,69.9979,69.9979,30600.0
2014-07-30 10:10:00,90.65,90.67,90.55,90.55,10700.0,69.9979,70.0134,69.9207,69.9207,10700.0
2014-07-30 10:15:00,90.55,90.59,90.54,90.57,8200.0,69.9207,69.9516,69.913,69.9361,8200.0
2014-07-30 10:20:00,90.58,90.7,90.58,90.58,5900.0,69.9439,70.0365,69.9439,69.9439,5900.0
2014-07-30 10:25:00,90.58,90.59,90.51,90.51,29600.0,69.9439,69.9516,69.8898,69.8898,29600.0
2014-07-30 10:30:00,90.53,90.54,90.51,90.51,12800.0,69.9053,69.913,69.8898,69.8898,12800.0
2014-07-30 10:35:00,90.53,90.59,90.47,90.49,15500.0,69.9053,69.9516,69.8589,69.8744,15500.0
2014-07-30 10:40:00,90.5,90.6,90.5,90.51,15100.0,69.8821,69.9593,69.8821,69.8898,15100.0
2014-07-30 10:45:00,90.5,90.54,90.41,90.51,16000.0,69.8821,69.913,69.8126,69.8898,16000.0
2014-07-30 10:50:00,90.51,90.51,90.42,90.44,9600.0,69.8898,69.8898,69.8203,69.8358,9600.0
2014-07-30 10:55:00,90.44,90.54,90.44,90.51,8700.0,69.8358,69.913,69.8358,69.8898,8700.0
2014-07-30 11:00:00,90.53,90.53,90.4,90.45,12200.0,69.9053,69.9053,69.8049,69.8435,12200.0
2014-07-30 11:05:00,90.45,90.54,90.38,90.48,6300.0,69.8435,69.913,69.7894,69.8666,6300.0
2014-07-30 11:10:00,90.49,90.49,90.44,90.48,8400.0,69.8744,69.8744,69.8358,69.8666,8400.0
2014-07-30 11:15:00,90.47,90.55,90.47,90.51,14400.0,69.8589,69.9207,69.8589,69.8898,14400.0
2014-07-30 11:20:00,90.52,90.53,90.44,90.5,9700.0,69.8975,69.9053,69.8358,69.8821,9700.0
2014-07-30 11:25:00,90.51,90.53,90.46,90.47,9300.0,69.8898,69.9053,69.8512,69.8589,9300.0
2014-07-30 11:30:00,90.5,90.5,90.38,90.39,27600.0,69.8821,69.8821,69.7894,69.7971,27600.0
2014-07-30 11:35:00,90.38,90.4,90.28,90.28,7600.0,69.7894,69.8049,69.7122,69.7122,7600.0
2014-07-30 11:40:00,90.26,90.3,90.25,90.29,5800.0,69.6968,69.7277,69.689,69.7199,5800.0
2014-07-30 11:45:00,90.31,90.31,90.21,90.22,10500.0,69.7354,69.7354,69.6582,69.6659,10500.0
2014-07-30 11:50:00,90.22,90.29,90.22,90.23,6100.0,69.6659,69.7199,69.6659,69.6736,6100.0
2014-07-30 11:55:00,90.22,90.24,90.21,90.22,9800.0,69.6659,69.6813,69.6582,69.6659,9800.0
2014-07-30 12:00:00,90.28,90.33,90.27,90.33,5000.0,69.7122,69.7508,69.7045,69.7508,5000.0
2014-07-30 12:05:00,90.34,90.36,90.22,90.23,5600.0,69.7585,69.774,69.6659,69.6736,5600.0
2014-07-30 12:10:00,90.21,90.34,90.2,90.29,11700.0,69.6582,69.7585,69.6504,69.7199,11700.0
2014-07-30 12:15:00,90.31,90.31,90.23,90.25,5100.0,69.7354,69.7354,69.6736,69.689,5100.0
2014-07-30 12:20:00,90.25,90.33,90.25,90.33,5500.0,69.689,69.7508,69.689,69.7508,5500.0
2014-07-30 12:25:00,90.33,90.33,90.26,90.26,6600.0,69.7508,69.7508,69.6968,69.6968,6600.0
2014-07-30 12:30:00,90.27,90.27,90.24,90.25,8400.0,69.7045,69.7045,69.6813,69.689,8400.0
2014-07-30 12:35:00,90.25,90.35,90.25,90.27,14000.0,69.689,69.7663,69.689,69.7045,14000.0
2014-07-30 12:40:00,90.28,90.28,90.24,90.25,12000.0,69.7122,69.7122,69.6813,69.689,12000.0
2014-07-30 12:45:00,90.24,90.28,90.24,90.25,17800.0,69.6813,69.7122,69.6813,69.689,17800.0
2014-07-30 12:50:00,90.25,90.26,90.24,90.25,15900.0,69.689,69.6968,69.6813,69.689,15900.0
2014-07-30 12:55:00,90.26,90.28,90.24,90.25,9900.0,69.6968,69.7122,69.6813,69.689,9900.0
2014-07-30 13:00:00,90.24,90.27,90.18,90.2,14800.0,69.6813,69.7045,69.635,69.6504,14800.0
2014-07-30 13:05:00,90.19,90.19,90.15,90.17,7600.0,69.6427,69.6427,69.6118,69.6273,7600.0
2014-07-30 13:10:00,90.17,90.18,90.13,90.16,6700.0,69.6273,69.635,69.5964,69.6195,6700.0
2014-07-30 13:15:00,90.17,90.21,90.16,90.16,9400.0,69.6273,69.6582,69.6195,69.6195,9400.0
2014-07-30 13:20:00,90.17,90.28,90.15,90.25,20000.0,69.6273,69.7122,69.6118,69.689,20000.0
2014-07-30 13:25:00,90.25,90.26,90.21,90.25,6400.0,69.689,69.6968,69.6582,69.689,6400.0
2014-07-30 13:30:00,90.25,90.38,90.23,90.38,9000.0,69.689,69.7894,69.6736,69.7894,9000.0
2014-07-30 13:35:00,90.37,90.42,90.37,90.37,8300.0,69.7817,69.8203,69.7817,69.7817,8300.0
2014-07-30 13:40:00,90.39,90.43,90.37,90.43,7800.0,69.7971,69.828,69.7817,69.828,7800.0
2014-07-30 13:45:00,90.44,90.44,90.39,90.44,27700.0,69.8358,69.8358,69.7971,69.8358,27700.0
2014-07-30 13:50:00,90.44,90.5,90.43,90.46,41000.0,69.8358,69.8821,69.828,69.8512,41000.0
2014-07-30 13:55:00,90.47,90.57,90.44,90.56,13600.0,69.8589,69.9361,69.8358,69.9284,13600.0
2014-07-30 14:00:00,90.55,90.73,90.45,90.53,16900.0,69.9207,70.0597,69.8435,69.9053,16900.0
2014-07-30 14:05:00,90.53,90.64,90.53,90.58,13600.0,69.9053,69.9902,69.9053,69.9439,13600.0
2014-07-30 14:10:00,90.61,90.64,90.56,90.56,15200.0,69.967,69.9902,69.9284,69.9284,15200.0
2014-07-30 14:15:00,90.56,90.58,90.49,90.56,17200.0,69.9284,69.9439,69.8744,69.9284,17200.0
2014-07-30 14:20:00,90.58,90.6,90.56,90.57,10600.0,69.9439,69.9593,69.9284,69.9361,10600.0
2014-07-30 14:25:00,90.56,90.6,90.53,90.59,15500.0,69.9284,69.9593,69.9053,69.9516,15500.0
2014-07-30 14:30:00,90.59,90.61,90.46,90.49,9700.0,69.9516,69.967,69.8512,69.8744,9700.0
2014-07-30 14:35:00,90.5,90.58,90.5,90.54,5200.0,69.8821,69.9439,69.8821,69.913,5200.0
2014-07-30 14:40:00,90.57,90.63,90.57,90.6,6600.0,69.9361,69.9825,69.9361,69.9593,6600.0
2014-07-30 14:45:00,90.6,90.6,90.44,90.45,13400.0,69.9593,69.9593,69.8358,69.8435,13400.0
2014-07-30 14:50:00,90.46,90.49,90.45,90.49,5100.0,69.8512,69.8744,69.8435,69.8744,5100.0
2014-07-30 14:55:00,90.48,90.52,90.45,90.47,11900.0,69.8666,69.8975,69.8435,69.8589,11900.0
2014-07-30 15:00:00,90.45,90.45,90.35,90.4,7300.0,69.8435,69.8435,69.7663,69.8049,7300.0
2014-07-30 15:05:00,90.39,90.48,90.38,90.45,10500.0,69.7971,69.8666,69.7894,69.8435,10500.0
2014-07-30 15:10:00,90.46,90.48,90.42,90.46,12400.0,69.8512,69.8666,69.8203,69.8512,12400.0
2014-07-30 15:15:00,90.46,90.59,90.45,90.56,10200.0,69.8512,69.9516,69.8435,69.9284,10200.0
2014-07-30 15:20:00,90.56,90.58,90.5,90.51,13800.0,69.9284,69.9439,69.8821,69.8898,13800.0
2014-07-30 15:25:00,90.5,90.52,90.45,90.45,7500.0,69.8821,69.8975,69.8435,69.8435,7500.0
2014-07-30 15:30:00,90.46,90.47,90.4,90.46,24400.0,69.8512,69.8589,69.8049,69.8512,24400.0
2014-07-30 15:35:00,90.46,90.46,90.42,90.46,14800.0,69.8512,69.8512,69.8203,69.8512,14800.0
2014-07-30 15:40:00,90.46,90.47,90.39,90.4,27600.0,69.8512,69.8589,69.7971,69.8049,27600.0
2014-07-30 15:45:00,90.4,90.43,90.38,90.43,28500.0,69.8049,69.828,69.7894,69.828,28500.0
2014-07-30 15:50:00,90.43,90.44,90.4,90.43,32000.0,69.828,69.8358,69.8049,69.828,32000.0
2014-07-30 15:55:00,90.42,90.43,90.36,90.37,50200.0,69.8203,69.828,69.774,69.7817,50200.0
2014-07-31 09:30:00,90.22,90.35,90.1,90.14,16000.0,69.6659,69.7663,69.5732,69.6041,16000.0
2014-07-31 09:35:00,90.16,90.2,89.65,89.65,31500.0,69.6195,69.6504,69.2257,69.2257,31500.0
2014-07-31 09:40:00,89.73,89.82,89.61,89.61,8300.0,69.2875,69.357,69.1949,69.1949,8300.0
2014-07-31 09:45:00,89.64,89.74,89.62,89.64,20900.0,69.218,69.2952,69.2026,69.218,20900.0
2014-07-31 09:50:00,89.67,89.7,89.48,89.55,33500.0,69.2412,69.2643,69.0945,69.1485,33500.0
2014-07-31 09:55:00,89.56,89.59,89.39,89.44,10400.0,69.1562,69.1794,69.025,69.0636,10400.0
2014-07-31 10:00:00,89.51,89.88,89.51,89.88,24400.0,69.1176,69.4033,69.1176,69.4033,24400.0
2014-07-31 10:05:00,89.88,90.0,89.88,89.92,34700.0,69.4033,69.496,69.4033,69.4342,34700.0
2014-07-31 10:10:00,89.94,90.05,89.78,90.04,16900.0,69.4497,69.5346,69.3261,69.5269,16900.0
2014-07-31 10:15:00,90.06,90.16,90.03,90.13,27000.0,69.5423,69.6195,69.5192,69.5964,27000.0
2014-07-31 10:20:00,90.13,90.18,90.07,90.12,12600.0,69.5964,69.635,69.5501,69.5887,12600.0
2014-07-31 10:25:00,90.13,90.13,89.9,89.99,12300.0,69.5964,69.5964,69.4188,69.4883,12300.0
2014-07-31 10:30:00,90.01,90.08,89.9,89.95,10200.0,69.5037,69.5578,69.4188,69.4574,10200.0
2014-07-31 10:35:00,89.9,89.94,89.79,89.85,8100.0,69.4188,69.4497,69.3338,69.3802,8100.0
2014-07-31 10:40:00,89.85,89.89,89.81,89.88,5200.0,69.3802,69.4111,69.3493,69.4033,5200.0
2014-07-31 10:45:00,89.87,89.88,89.72,89.72,7100.0,69.3956,69.4033,69.2798,69.2798,7100.0
2014-07-31 10:50:00,89.71,89.79,89.69,89.74,16500.0,69.2721,69.3338,69.2566,69.2952,16500.0
2014-07-31 10:55:00,89.73,89.73,89.53,89.55,24500.0,69.2875,69.2875,69.1331,69.1485,24500.0
2014-07-31 11:00:00,89.54,89.64,89.54,89.57,11500.0,69.1408,69.218,69.1408,69.164,11500.0
2014-07-31 11:05:00,89.58,89.64,89.54,89.62,16100.0,69.1717,69.218,69.1408,69.2026,16100.0
2014-07-31 11:10:00,89.61,89.64,89.56,89.6,23800.0,69.1949,69.218,69.1562,69.1871,23800.0
2014-07-31 11:15:00,89.58,89.6,89.55,89.55,9900.0,69.1717,69.1871,69.1485,69.1485,9900.0
2014-07-31 11:20:00,89.55,89.6,89.47,89.56,39900.0,69.1485,69.1871,69.0867,69.1562,39900.0
2014-07-31 11:25:00,89.55,89.67,89.53,89.57,25700.0,69.1485,69.2412,69.1331,69.164,25700.0
2014-07-31 11:30:00,89.58,89.6,89.52,89.55,14200.0,69.1717,69.1871,69.1254,69.1485,14200.0
2014-07-31 11:35:00,89.55,89.71,89.54,89.7,27200.0,69.1485,69.2721,69.1408,69.2643,27200.0
2014-07-31 11:40:00,89.71,89.75,89.6,89.6,18300.0,69.2721,69.303,69.1871,69.1871,18300.0
2014-07-31 11:45:00,89.59,89.67,89.55,89.62,16300.0,69.1794,69.2412,69.1485,69.2026,16300.0
2014-07-31 11:50:00,89.59,89.59,89.53,89.54,12300.0,69.1794,69.1794,69.1331,69.1408,12300.0
2014-07-31 11:55:00,89.54,89.54,89.47,89.49,28800.0,69.1408,69.1408,69.0867,69.1022,28800.0
2014-07-31 12:00:00,89.51,89.51,89.22,89.28,41800.0,69.1176,69.1176,68.8937,68.94,41800.0
2014-07-31 12:05:00,89.29,89.3,89.2,89.21,14400.0,68.9478,68.9555,68.8783,68.886,14400.0
2014-07-31 12:10:00,89.21,89.21,89.04,89.13,23000.0,68.886,68.886,68.7547,68.8242,23000.0
2014-07-31 12:15:00,89.14,89.24,89.12,89.16,14300.0,68.8319,68.9091,68.8165,68.8474,14300.0
2014-07-31 12:20:00,89.2,89.23,89.12,89.14,24300.0,68.8783,68.9014,68.8165,68.8319,24300.0
2014-07-31 12:25:00,89.13,89.15,89.05,89.09,13000.0,68.8242,68.8396,68.7624,68.7933,13000.0
2014-07-31 12:30:00,89.08,89.09,89.07,89.07,8100.0,68.7856,68.7933,68.7779,68.7779,8100.0
2014-07-31 12:35:00,89.06,89.07,89.03,89.03,18000.0,68.7702,68.7779,68.747,68.747,18000.0
2014-07-31 12:40:00,89.05,89.05,88.84,88.88,48400.0,68.7624,68.7624,68.6003,68.6312,48400.0
2014-07-31 12:45:00,88.91,88.91,88.74,88.83,32300.0,68.6543,68.6543,68.5231,68.5926,32300.0
2014-07-31 12:50:00,88.84,88.92,88.81,88.85,31800.0,68.6003,68.662,68.5771,68.608,31800.0
2014-07-31 12:55:00,88.86,88.88,88.83,88.85,13700.0,68.6157,68.6312,68.5926,68.608,13700.0
2014-07-31 13:00:00,88.87,88.87,88.83,88.84,10000.0,68.6234,68.6234,68.5926,68.6003,10000.0
2014-07-31 13:05:00,88.84,88.85,88.73,88.74,8800.0,68.6003,68.608,68.5153,68.5231,8800.0
2014-07-31 13:10:00,88.74,88.76,88.71,88.76,11100.0,68.5231,68.5385,68.4999,68.5385,11100.0
2014-07-31 13:15:00,88.76,88.76,88.56,88.64,21900.0,68.5385,68.5385,68.3841,68.4458,21900.0
2014-07-31 13:20:00,88.63,88.63,88.55,88.59,8500.0,68.4381,68.4381,68.3763,68.4072,8500.0
2014-07-31 13:25:00,88.59,88.67,88.59,88.67,20300.0,68.4072,68.469,68.4072,68.469,20300.0
2014-07-31 13:30:00,88.68,88.82,88.68,88.76,15400.0,68.4767,68.5848,68.4767,68.5385,15400.0
2014-07-31 13:35:00,88.75,88.88,88.74,88.8,14500.0,68.5308,68.6312,68.5231,68.5694,14500.0
2014-07-31 13:40:00,88.77,88.81,88.74,88.74,6800.0,68.5462,68.5771,68.5231,68.5231,6800.0
2014-07-31 13:45:00,88.75,88.75,88.61,88.68,9300.0,68.5308,68.5308,68.4227,68.4767,9300.0
2014-07-31 13:50:00,88.7,88.72,88.62,88.71,9500.0,68.4922,68.5076,68.4304,68.4999,9500.0
2014-07-31 13:55:00,88.69,88.73,88.65,88.7,9400.0,68.4844,68.5153,68.4536,68.4922,9400.0
2014-07-31 14:00:00,88.7,88.72,88.66,88.71,14800.0,68.4922,68.5076,68.4613,68.4999,14800.0
2014-07-31 14:05:00,88.71,88.74,88.66,88.68,38400.0,68.4999,68.5231,68.4613,68.4767,38400.0
2014-07-31 14:10:00,88.68,88.71,88.52,88.54,54700.0,68.4767,68.4999,68.3532,68.3686,54700.0
2014-07-31 14:15:00,88.53,88.53,88.38,88.42,32500.0,68.3609,68.3609,68.2451,68.276,32500.0
2014-07-31 14:20:00,88.41,88.42,88.26,88.31,19800.0,68.2682,68.276,68.1524,68.191,19800.0
2014-07-31 14:25:00,88.3,88.38,88.22,88.38,12200.0,68.1833,68.2451,68.1215,68.2451,12200.0
2014-07-31 14:30:00,88.4,88.52,88.4,88.5,15300.0,68.2605,68.3532,68.2605,68.3377,15300.0
2014-07-31 14:35:00,88.51,88.51,88.4,88.41,12200.0,68.3455,68.3455,68.2605,68.2682,12200.0
2014-07-31 14:40:00,88.42,88.5,88.4,88.45,18200.0,68.276,68.3377,68.2605,68.2991,18200.0
2014-07-31 14:45:00,88.45,88.45,88.28,88.35,30100.0,68.2991,68.2991,68.1679,68.2219,30100.0
2014-07-31 14:50:00,88.35,88.43,88.32,88.4,22400.0,68.2219,68.2837,68.1987,68.2605,22400.0
2014-07-31 14:55:00,88.4,88.41,88.3,88.35,22800.0,68.2605,68.2682,68.1833,68.2219,22800.0
2014-07-31 15:00:00,88.34,88.38,88.26,88.31,30300.0,68.2142,68.2451,68.1524,68.191,30300.0
2014-07-31 15:05:00,88.31,88.35,88.3,88.3,9900.0,68.191,68.2219,68.1833,68.1833,9900.0
2014-07-31 15:10:00,88.29,88.32,88.25,88.26,16400.0,68.1756,68.1987,68.1447,68.1524,16400.0
2014-07-31 15:15:00,88.26,88.28,88.21,88.22,8300.0,68.1524,68.1679,68.1138,68.1215,8300.0
2014-07-31 15:20:00,88.22,88.23,88.12,88.18,16300.0,68.1215,68.1292,68.0443,68.0906,16300.0
2014-07-31 15:25:00,88.19,88.2,88.1,88.15,17700.0,68.0984,68.1061,68.0289,68.0675,17700.0
2014-07-31 15:30:00,88.19,88.23,88.14,88.21,36200.0,68.0984,68.1292,68.0597,68.1138,36200.0
2014-07-31 15:35:00,88.22,88.36,88.19,88.35,29700.0,68.1215,68.2296,68.0984,68.2219,29700.0
2014-07-31 15:40:00,88.33,88.37,88.28,88.28,47700.0,68.2065,68.2374,68.1679,68.1679,47700.0
2014-07-31 15:45:00,88.27,88.27,88.17,88.22,47500.0,68.1601,68.1601,68.0829,68.1215,47500.0
2014-07-31 15:50:00,88.22,88.23,88.17,88.2,64400.0,68.1215,68.1292,68.0829,68.1061,64400.0
2014-07-31 15:55:00,88.21,88.28,88.15,88.16,113100.0,68.1138,68.1679,68.0675,68.0752,113100.0
2014-08-01 09:30:00,88.4,88.4,87.88,88.29,41100.0,68.2605,68.2605,67.859,68.1756,41100.0
2014-08-01 09:35:00,88.33,88.36,88.11,88.26,25600.0,68.2065,68.2296,68.0366,68.1524,25600.0
2014-08-01 09:40:00,88.22,88.29,88.08,88.08,17700.0,68.1215,68.1756,68.0134,68.0134,17700.0
2014-08-01 09:45:00,88.07,88.51,88.05,88.51,18500.0,68.0057,68.3455,67.9903,68.3455,18500.0
2014-08-01 09:50:00,88.51,88.62,88.42,88.55,36400.0,68.3455,68.4304,68.276,68.3763,36400.0
2014-08-01 09:55:00,88.53,88.54,88.45,88.45,8800.0,68.3609,68.3686,68.2991,68.2991,8800.0
2014-08-01 10:00:00,88.48,88.49,88.34,88.35,22100.0,68.3223,68.33,68.2142,68.2219,22100.0
2014-08-01 10:05:00,88.4,88.65,88.34,88.65,33900.0,68.2605,68.4536,68.2142,68.4536,33900.0
2014-08-01 10:10:00,88.67,88.79,88.42,88.46,39200.0,68.469,68.5617,68.276,68.3068,39200.0
2014-08-01 10:15:00,88.52,88.77,88.5,88.74,30500.0,68.3532,68.5462,68.3377,68.5231,30500.0
2014-08-01 10:20:00,88.74,88.79,88.6,88.66,63600.0,68.5231,68.5617,68.415,68.4613,63600.0
2014-08-01 10:25:00,88.66,88.72,88.62,88.64,37300.0,68.4613,68.5076,68.4304,68.4458,37300.0
2014-08-01 10:30:00,88.65,88.82,88.57,88.81,12100.0,68.4536,68.5848,68.3918,68.5771,12100.0
2014-08-01 10:35:00,88.77,88.92,88.54,88.82,117700.0,68.5462,68.662,68.3686,68.5848,117700.0
2014-08-01 10:40:00,88.85,88.89,88.82,88.86,8900.0,68.608,68.6389,68.5848,68.6157,8900.0
2014-08-01 10:45:00,88.86,88.88,88.53,88.53,74300.0,68.6157,68.6312,68.3609,68.3609,74300.0
2014-08-01 10:50:00,88.53,88.75,88.51,88.75,14200.0,68.3609,68.5308,68.3455,68.5308,14200.0
2014-08-01 10:55:00,88.75,88.81,88.69,88.81,16700.0,68.5308,68.5771,68.4844,68.5771,16700.0
2014-08-01 11:00:00,88.79,88.84,88.78,88.8,13800.0,68.5617,68.6003,68.5539,68.5694,13800.0
2014-08-01 11:05:00,88.8,88.8,88.63,88.66,11900.0,68.5694,68.5694,68.4381,68.4613,11900.0
2014-08-01 11:10:00,88.63,88.63,88.51,88.51,5400.0,68.4381,68.4381,68.3455,68.3455,5400.0
2014-08-01 11:15:00,88.52,88.57,88.39,88.39,34700.0,68.3532,68.3918,68.2528,68.2528,34700.0
2014-08-01 11:20:00,88.39,88.41,88.34,88.4,15600.0,68.2528,68.2682,68.2142,68.2605,15600.0
2014-08-01 11:25:00,88.4,88.42,88.29,88.35,18600.0,68.2605,68.276,68.1756,68.2219,18600.0
2014-08-01 11:30:00,88.36,88.4,88.2,88.23,25700.0,68.2296,68.2605,68.1061,68.1292,25700.0
2014-08-01 11:35:00,88.25,88.28,88.18,88.2,20900.0,68.1447,68.1679,68.0906,68.1061,20900.0
2014-08-01 11:40:00,88.22,88.22,88.0,88.0,39500.0,68.1215,68.1215,67.9516,67.9516,39500.0
2014-08-01 11:45:00,88.0,88.03,87.98,88.0,22100.0,67.9516,67.9748,67.9362,67.9516,22100.0
2014-08-01 11:50:00,88.01,88.13,88.0,88.01,34700.0,67.9594,68.052,67.9516,67.9594,34700.0
2014-08-01 11:55:00,88.02,88.15,88.0,88.05,38600.0,67.9671,68.0675,67.9516,67.9903,38600.0
2014-08-01 12:00:00,88.09,88.36,88.09,88.33,28000.0,68.0211,68.2296,68.0211,68.2065,28000.0
2014-08-01 12:05:00,88.3,88.35,88.17,88.17,17700.0,68.1833,68.2219,68.0829,68.0829,17700.0
2014-08-01 12:10:00,88.19,88.28,88.17,88.24,7400.0,68.0984,68.1679,68.0829,68.137,7400.0
2014-08-01 12:15:00,88.22,88.37,88.18,88.31,13700.0,68.1215,68.2374,68.0906,68.191,13700.0
2014-08-01 12:20:00,88.33,88.33,88.26,88.3,5800.0,68.2065,68.2065,68.1524,68.1833,5800.0
2014-08-01 12:25:00,88.28,88.29,88.17,88.19,9900.0,68.1679,68.1756,68.0829,68.0984,9900.0
2014-08-01 12:30:00,88.21,88.32,88.21,88.3,4900.0,68.1138,68.1987,68.1138,68.1833,4900.0
2014-08-01 12:35:00,88.3,88.3,88.24,88.25,2300.0,68.1833,68.1833,68.137,68.1447,2300.0
2014-08-01 12:40:00,88.28,88.43,88.28,88.42,13500.0,68.1679,68.2837,68.1679,68.276,13500.0
2014-08-01 12:45:00,88.4,88.56,88.39,88.49,20100.0,68.2605,68.3841,68.2528,68.33,20100.0
2014-08-01 12:50:00,88.48,88.6,88.47,88.57,3400.0,68.3223,68.415,68.3146,68.3918,3400.0
2014-08-01 12:55:00,88.59,88.67,88.57,88.6,8300.0,68.4072,68.469,68.3918,68.415,8300.0
2014-08-01 13:00:00,88.6,88.7,88.59,88.63,18400.0,68.415,68.4922,68.4072,68.4381,18400.0
2014-08-01 13:05:00,88.63,88.66,88.58,88.61,4300.0,68.4381,68.4613,68.3995,68.4227,4300.0
2014-08-01 13:10:00,88.62,88.77,88.61,88.77,10200.0,68.4304,68.5462,68.4227,68.5462,10200.0
2014-08-01 13:15:00,88.75,88.84,88.68,88.79,11600.0,68.5308,68.6003,68.4767,68.5617,11600.0
2014-08-01 13:20:00,88.77,88.82,88.67,88.71,4500.0,68.5462,68.5848,68.469,68.4999,4500.0
2014-08-01 13:25:00,88.73,88.94,88.72,88.94,9700.0,68.5153,68.6775,68.5076,68.6775,9700.0
2014-08-01 13:30:00,88.94,88.94,88.82,88.84,6500.0,68.6775,68.6775,68.5848,68.6003,6500.0
2014-08-01 13:35:00,88.84,89.01,88.81,89.01,30400.0,68.6003,68.7315,68.5771,68.7315,30400.0
2014-08-01 13:40:00,89.01,89.02,88.93,88.98,13400.0,68.7315,68.7393,68.6698,68.7084,13400.0
2014-08-01 13:45:00,88.95,89.0,88.94,88.98,3300.0,68.6852,68.7238,68.6775,68.7084,3300.0
2014-08-01 13:50:00,88.97,89.09,88.96,89.09,17500.0,68.7007,68.7933,68.6929,68.7933,17500.0
2014-08-01 13:55:00,89.08,89.08,88.95,89.06,8300.0,68.7856,68.7856,68.6852,68.7702,8300.0
2014-08-01 14:00:00,89.04,89.06,88.94,88.97,13000.0,68.7547,68.7702,68.6775,68.7007,13000.0
2014-08-01 14:05:00,88.98,89.05,88.96,89.03,13400.0,68.7084,68.7624,68.6929,68.747,13400.0
2014-08-01 14:10:00,89.05,89.09,89.03,89.04,10500.0,68.7624,68.7933,68.747,68.7547,10500.0
2014-08-01 14:15:00,89.06,89.08,89.04,89.06,12200.0,68.7702,68.7856,68.7547,68.7702,12200.0
2014-08-01 14:20:00,89.07,89.07,88.99,89.05,30700.0,68.7779,68.7779,68.7161,68.7624,30700.0
2014-08-01 14:25:00,89.05,89.07,88.96,89.06,33100.0,68.7624,68.7779,68.6929,68.7702,33100.0
2014-08-01 14:30:00,89.06,89.08,89.05,89.06,14400.0,68.7702,68.7856,68.7624,68.7702,14400.0
2014-08-01 14:35:00,89.09,89.22,89.06,89.21,12700.0,68.7933,68.8937,68.7702,68.886,12700.0
2014-08-01 14:40:00,89.2,89.2,89.03,89.03,8400.0,68.8783,68.8783,68.747,68.747,8400.0
2014-08-01 14:45:00,89.04,89.05,88.95,89.01,11100.0,68.7547,68.7624,68.6852,68.7315,11100.0
2014-08-01 14:50:00,89.02,89.05,89.0,89.01,9400.0,68.7393,68.7624,68.7238,68.7315,9400.0
2014-08-01 14:55:00,89.03,89.1,89.03,89.09,6000.0,68.747,68.801,68.747,68.7933,6000.0
2014-08-01 15:00:00,89.1,89.13,89.03,89.13,18100.0,68.801,68.8242,68.747,68.8242,18100.0
2014-08-01 15:05:00,89.13,89.19,89.06,89.1,11500.0,68.8242,68.8705,68.7702,68.801,11500.0
2014-08-01 15:10:00,89.1,89.11,89.07,89.08,11700.0,68.801,68.8088,68.7779,68.7856,11700.0
2014-08-01 15:15:00,89.08,89.2,89.08,89.17,14200.0,68.7856,68.8783,68.7856,68.8551,14200.0
2014-08-01 15:20:00,89.19,89.23,89.19,89.21,15500.0,68.8705,68.9014,68.8705,68.886,15500.0
2014-08-01 15:25:00,89.21,89.21,89.15,89.15,11100.0,68.886,68.886,68.8396,68.8396,11100.0
2014-08-01 15:30:00,89.14,89.17,89.1,89.14,14500.0,68.8319,68.8551,68.801,68.8319,14500.0
2014-08-01 15:35:00,89.15,89.22,89.12,89.2,24100.0,68.8396,68.8937,68.8165,68.8783,24100.0
2014-08-01 15:40:00,89.2,89.28,89.2,89.25,23000.0,68.8783,68.94,68.8783,68.9169,23000.0
2014-08-01 15:45:00,89.25,89.25,89.04,89.07,37800.0,68.9169,68.9169,68.7547,68.7779,37800.0
2014-08-01 15:50:00,89.06,89.07,88.97,89.06,35300.0,68.7702,68.7779,68.7007,68.7702,35300.0
2014-08-01 15:55:00,89.05,89.11,88.99,89.1,96400.0,68.7624,68.8088,68.7161,68.801,96400.0
2014-08-04 09:30:00,89.01,89.06,88.87,88.95,30700.0,68.7315,68.7702,68.6234,68.6852,30700.0
2014-08-04 09:35:00,89.0,89.06,88.73,88.73,12600.0,68.7238,68.7702,68.5153,68.5153,12600.0
2014-08-04 09:40:00,88.76,89.06,88.76,88.95,25200.0,68.5385,68.7702,68.5385,68.6852,25200.0
2014-08-04 09:45:00,88.97,89.07,88.9,88.95,26600.0,68.7007,68.7779,68.6466,68.6852,26600.0
2014-08-04 09:50:00,88.95,89.01,88.95,88.97,9600.0,68.6852,68.7315,68.6852,68.7007,9600.0
2014-08-04 09:55:00,88.98,89.11,88.96,89.02,11600.0,68.7084,68.8088,68.6929,68.7393,11600.0
2014-08-04 10:00:00,89.01,89.02,88.94,88.98,15300.0,68.7315,68.7393,68.6775,68.7084,15300.0
2014-08-04 10:05:00,88.97,89.0,88.92,88.97,21000.0,68.7007,68.7238,68.662,68.7007,21000.0
2014-08-04 10:10:00,88.96,88.98,88.8,88.97,25500.0,68.6929,68.7084,68.5694,68.7007,25500.0
2014-08-04 10:15:00,88.98,88.98,88.72,88.92,26400.0,68.7084,68.7084,68.5076,68.662,26400.0
2014-08-04 10:20:00,88.93,88.96,88.84,88.93,16100.0,68.6698,68.6929,68.6003,68.6698,16100.0
2014-08-04 10:25:00,88.94,89.01,88.9,88.91,13900.0,68.6775,68.7315,68.6466,68.6543,13900.0
2014-08-04 10:30:00,88.9,88.99,88.83,88.83,15500.0,68.6466,68.7161,68.5926,68.5926,15500.0
2014-08-04 10:35:00,88.87,88.91,88.84,88.91,6800.0,68.6234,68.6543,68.6003,68.6543,6800.0
2014-08-04 10:40:00,88.91,88.95,88.88,88.95,29300.0,68.6543,68.6852,68.6312,68.6852,29300.0
2014-08-04 10:45:00,88.94,88.94,88.8,88.81,19800.0,68.6775,68.6775,68.5694,68.5771,19800.0
2014-08-04 10:50:00,88.8,88.93,88.79,88.93,16400.0,68.5694,68.6698,68.5617,68.6698,16400.0
2014-08-04 10:55:00,88.93,88.93,88.85,88.88,20400.0,68.6698,68.6698,68.608,68.6312,20400.0
2014-08-04 11:00:00,88.89,88.94,88.89,88.91,11000.0,68.6389,68.6775,68.6389,68.6543,11000.0
2014-08-04 11:05:00,88.91,88.99,88.89,88.97,14600.0,68.6543,68.7161,68.6389,68.7007,14600.0
2014-08-04 11:10:00,88.96,89.0,88.87,88.96,11600.0,68.6929,68.7238,68.6234,68.6929,11600.0
2014-08-04 11:15:00,88.95,88.99,88.89,88.91,14400.0,68.6852,68.7161,68.6389,68.6543,14400.0
2014-08-04 11:20:00,88.9,88.94,88.88,88.9,5100.0,68.6466,68.6775,68.6312,68.6466,5100.0
2014-08-04 11:25:00,88.89,88.98,88.88,88.97,5200.0,68.6389,68.7084,68.6312,68.7007,5200.0
2014-08-04 11:30:00,88.98,89.03,88.95,89.03,15300.0,68.7084,68.747,68.6852,68.747,15300.0
2014-08-04 11:35:00,89.02,89.02,88.95,88.95,7000.0,68.7393,68.7393,68.6852,68.6852,7000.0
2014-08-04 11:40:00,88.95,88.99,88.95,88.99,16000.0,68.6852,68.7161,68.6852,68.7161,16000.0
2014-08-04 11:45:00,88.99,88.99,88.95,88.99,9500.0,68.7161,68.7161,68.6852,68.7161,9500.0
2014-08-04 11:50:00,88.98,88.99,88.97,88.98,6700.0,68.7084,68.7161,68.7007,68.7084,6700.0
2014-08-04 11:55:00,88.98,89.04,88.96,88.98,7700.0,68.7084,68.7547,68.6929,68.7084,7700.0
2014-08-04 12:00:00,88.98,89.0,88.97,88.99,2700.0,68.7084,68.7238,68.7007,68.7161,2700.0
2014-08-04 12:05:00,88.98,88.99,88.95,88.97,7300.0,68.7084,68.7161,68.6852,68.7007,7300.0
2014-08-04 12:10:00,88.99,88.99,88.97,88.98,2700.0,68.7161,68.7161,68.7007,68.7084,2700.0
2014-08-04 12:15:00,88.99,88.99,88.96,88.98,7000.0,68.7161,68.7161,68.6929,68.7084,7000.0
2014-08-04 12:20:00,88.98,89.06,88.94,89.06,19900.0,68.7084,68.7702,68.6775,68.7702,19900.0
2014-08-04 12:25:00,89.06,89.06,89.03,89.04,5100.0,68.7702,68.7702,68.747,68.7547,5100.0
2014-08-04 12:30:00,89.03,89.03,88.97,88.97,4200.0,68.747,68.747,68.7007,68.7007,4200.0
2014-08-04 12:35:00,88.98,88.98,88.95,88.96,7400.0,68.7084,68.7084,68.6852,68.6929,7400.0
2014-08-04 12:40:00,88.99,89.02,88.95,89.02,5500.0,68.7161,68.7393,68.6852,68.7393,5500.0
2014-08-04 12:45:00,89.01,89.05,88.97,89.03,11500.0,68.7315,68.7624,68.7007,68.747,11500.0
2014-08-04 12:50:00,89.03,89.15,89.03,89.1,21000.0,68.747,68.8396,68.747,68.801,21000.0
2014-08-04 12:55:00,89.1,89.16,89.09,89.12,5200.0,68.801,68.8474,68.7933,68.8165,5200.0
2014-08-04 13:00:00,89.15,89.18,89.13,89.17,6700.0,68.8396,68.8628,68.8242,68.8551,6700.0
2014-08-04 13:05:00,89.18,89.19,89.14,89.16,5000.0,68.8628,68.8705,68.8319,68.8474,5000.0
2014-08-04 13:10:00,89.18,89.31,89.17,89.29,11600.0,68.8628,68.9632,68.8551,68.9478,11600.0
2014-08-04 13:15:00,89.28,89.3,89.21,89.21,5300.0,68.94,68.9555,68.886,68.886,5300.0
2014-08-04 13:20:00,89.19,89.32,89.19,89.32,5700.0,68.8705,68.9709,68.8705,68.9709,5700.0
2014-08-04 13:25:00,89.33,89.36,89.29,89.29,6000.0,68.9786,69.0018,68.9478,68.9478,6000.0
2014-08-04 13:30:00,89.28,89.29,89.24,89.26,3600.0,68.94,68.9478,68.9091,68.9246,3600.0
2014-08-04 13:35:00,89.28,89.3,89.23,89.24,6200.0,68.94,68.9555,68.9014,68.9091,6200.0
2014-08-04 13:40:00,89.24,89.27,89.22,89.23,4800.0,68.9091,68.9323,68.8937,68.9014,4800.0
2014-08-04 13:45:00,89.23,89.28,89.21,89.26,6000.0,68.9014,68.94,68.886,68.9246,6000.0
2014-08-04 13:50:00,89.26,89.35,89.21,89.29,20600.0,68.9246,68.9941,68.886,68.9478,20600.0
2014-08-04 13:55:00,89.3,89.3,89.2,89.21,6700.0,68.9555,68.9555,68.8783,68.886,6700.0
2014-08-04 14:00:00,89.2,89.29,89.2,89.29,8600.0,68.8783,68.9478,68.8783,68.9478,8600.0
2014-08-04 14:05:00,89.29,89.31,89.25,89.31,9900.0,68.9478,68.9632,68.9169,68.9632,9900.0
2014-08-04 14:10:00,89.31,89.31,89.27,89.28,5100.0,68.9632,68.9632,68.9323,68.94,5100.0
2014-08-04 14:15:00,89.27,89.31,89.25,89.28,9300.0,68.9323,68.9632,68.9169,68.94,9300.0
2014-08-04 14:20:00,89.29,89.32,89.26,89.29,12500.0,68.9478,68.9709,68.9246,68.9478,12500.0
2014-08-04 14:25:00,89.29,89.4,89.27,89.37,16900.0,68.9478,69.0327,68.9323,69.0095,16900.0
2014-08-04 14:30:00,89.38,89.4,89.37,89.4,12800.0,69.0172,69.0327,69.0095,69.0327,12800.0
2014-08-04 14:35:00,89.4,89.46,89.39,89.45,15900.0,69.0327,69.079,69.025,69.0713,15900.0
2014-08-04 14:40:00,89.45,89.47,89.45,89.46,8100.0,69.0713,69.0867,69.0713,69.079,8100.0
2014-08-04 14:45:00,89.45,89.5,89.45,89.5,11900.0,69.0713,69.1099,69.0713,69.1099,11900.0
2014-08-04 14:50:00,89.5,89.54,89.44,89.47,9700.0,69.1099,69.1408,69.0636,69.0867,9700.0
2014-08-04 14:55:00,89.48,89.51,89.43,89.43,9400.0,69.0945,69.1176,69.0559,69.0559,9400.0
2014-08-04 15:00:00,89.42,89.47,89.42,89.46,23700.0,69.0481,69.0867,69.0481,69.079,23700.0
2014-08-04 15:05:00,89.47,89.49,89.43,89.48,32300.0,69.0867,69.1022,69.0559,69.0945,32300.0
2014-08-04 15:10:00,89.48,89.49,89.46,89.49,4900.0,69.0945,69.1022,69.079,69.1022,4900.0
2014-08-04 15:15:00,89.49,89.52,89.45,89.47,7100.0,69.1022,69.1254,69.0713,69.0867,7100.0
2014-08-04 15:20:00,89.47,89.47,89.35,89.36,71400.0,69.0867,69.0867,68.9941,69.0018,71400.0
2014-08-04 15:25:00,89.36,89.39,89.35,89.38,19200.0,69.0018,69.025,68.9941,69.0172,19200.0
2014-08-04 15:30:00,89.38,89.4,89.36,89.37,24700.0,69.0172,69.0327,69.0018,69.0095,24700.0
2014-08-04 15:35:00,89.38,89.46,89.35,89.36,21300.0,69.0172,69.079,68.9941,69.0018,21300.0
2014-08-04 15:40:00,89.35,89.46,89.35,89.45,29400.0,68.9941,69.079,68.9941,69.0713,29400.0
2014-08-04 15:45:00,89.45,89.46,89.37,89.4,39200.0,69.0713,69.079,69.0095,69.0327,39200.0
2014-08-04 15:50:00,89.41,89.43,89.37,89.38,26700.0,69.0404,69.0559,69.0095,69.0172,26700.0
2014-08-04 15:55:00,89.37,89.52,89.36,89.4,126100.0,69.0095,69.1254,69.0018,69.0327,126100.0
2014-08-05 09:30:00,89.11,89.33,89.11,89.33,27200.0,68.8088,68.9786,68.8088,68.9786,27200.0
2014-08-05 09:35:00,89.32,89.44,89.19,89.43,16000.0,68.9709,69.0636,68.8705,69.0559,16000.0
2014-08-05 09:40:00,89.43,89.43,89.14,89.3,15300.0,69.0559,69.0559,68.8319,68.9555,15300.0
2014-08-05 09:45:00,89.25,89.32,89.17,89.26,12100.0,68.9169,68.9709,68.8551,68.9246,12100.0
2014-08-05 09:50:00,89.23,89.24,89.1,89.21,21200.0,68.9014,68.9091,68.801,68.886,21200.0
2014-08-05 09:55:00,89.18,89.29,89.16,89.28,8100.0,68.8628,68.9478,68.8474,68.94,8100.0
2014-08-05 10:00:00,89.3,89.31,89.13,89.24,8300.0,68.9555,68.9632,68.8242,68.9091,8300.0
2014-08-05 10:05:00,89.23,89.28,89.22,89.25,5700.0,68.9014,68.94,68.8937,68.9169,5700.0
2014-08-05 10:10:00,89.26,89.31,89.2,89.2,13700.0,68.9246,68.9632,68.8783,68.8783,13700.0
2014-08-05 10:15:00,89.19,89.26,89.16,89.16,10600.0,68.8705,68.9246,68.8474,68.8474,10600.0
2014-08-05 10:20:00,89.18,89.25,89.15,89.25,5300.0,68.8628,68.9169,68.8396,68.9169,5300.0
2014-08-05 10:25:00,89.23,89.29,89.19,89.29,8800.0,68.9014,68.9478,68.8705,68.9478,8800.0
2014-08-05 10:30:00,89.29,89.3,89.22,89.22,10500.0,68.9478,68.9555,68.8937,68.8937,10500.0
2014-08-05 10:35:00,89.22,89.25,89.18,89.22,9400.0,68.8937,68.9169,68.8628,68.8937,9400.0
2014-08-05 10:40:00,89.23,89.27,89.19,89.21,8200.0,68.9014,68.9323,68.8705,68.886,8200.0
2014-08-05 10:45:00,89.21,89.25,89.18,89.18,13600.0,68.886,68.9169,68.8628,68.8628,13600.0
2014-08-05 10:50:00,89.17,89.19,89.1,89.11,14000.0,68.8551,68.8705,68.801,68.8088,14000.0
2014-08-05 10:55:00,89.11,89.15,89.0,89.04,23800.0,68.8088,68.8396,68.7238,68.7547,23800.0
2014-08-05 11:00:00,89.04,89.04,88.94,88.98,8900.0,68.7547,68.7547,68.6775,68.7084,8900.0
2014-08-05 11:05:00,88.98,89.06,88.95,88.95,9200.0,68.7084,68.7702,68.6852,68.6852,9200.0
2014-08-05 11:10:00,88.96,89.02,88.96,89.02,7400.0,68.6929,68.7393,68.6929,68.7393,7400.0
2014-08-05 11:15:00,89.03,89.05,88.97,88.98,5500.0,68.747,68.7624,68.7007,68.7084,5500.0
2014-08-05 11:20:00,88.99,89.03,88.99,88.99,8300.0,68.7161,68.747,68.7161,68.7161,8300.0
2014-08-05 11:25:00,88.99,89.0,88.95,88.99,6700.0,68.7161,68.7238,68.6852,68.7161,6700.0
2014-08-05 11:30:00,88.99,89.02,88.96,89.02,19000.0,68.7161,68.7393,68.6929,68.7393,19000.0
2014-08-05 11:35:00,89.02,89.06,88.98,89.0,8300.0,68.7393,68.7702,68.7084,68.7238,8300.0
2014-08-05 11:40:00,88.99,89.02,88.97,89.01,6500.0,68.7161,68.7393,68.7007,68.7315,6500.0
2014-08-05 11:45:00,88.99,89.0,88.95,88.98,9600.0,68.7161,68.7238,68.6852,68.7084,9600.0
2014-08-05 11:50:00,88.98,89.0,88.97,88.98,7100.0,68.7084,68.7238,68.7007,68.7084,7100.0
2014-08-05 11:55:00,88.98,89.0,88.93,88.93,8900.0,68.7084,68.7238,68.6698,68.6698,8900.0
2014-08-05 12:00:00,88.93,89.03,88.93,89.03,9500.0,68.6698,68.747,68.6698,68.747,9500.0
2014-08-05 12:05:00,89.04,89.08,89.01,89.07,10700.0,68.7547,68.7856,68.7315,68.7779,10700.0
2014-08-05 12:10:00,89.06,89.06,89.01,89.04,4300.0,68.7702,68.7702,68.7315,68.7547,4300.0
2014-08-05 12:15:00,89.03,89.03,88.97,88.99,7300.0,68.747,68.747,68.7007,68.7161,7300.0
2014-08-05 12:20:00,88.99,89.0,88.93,88.93,8000.0,68.7161,68.7238,68.6698,68.6698,8000.0
2014-08-05 12:25:00,88.94,88.98,88.93,88.95,4900.0,68.6775,68.7084,68.6698,68.6852,4900.0
2014-08-05 12:30:00,88.96,88.99,88.94,88.98,5700.0,68.6929,68.7161,68.6775,68.7084,5700.0
2014-08-05 12:35:00,88.99,89.0,88.92,88.95,8800.0,68.7161,68.7238,68.662,68.6852,8800.0
2014-08-05 12:40:00,88.95,88.95,88.89,88.9,7600.0,68.6852,68.6852,68.6389,68.6466,7600.0
2014-08-05 12:45:00,88.89,88.96,88.89,88.92,6800.0,68.6389,68.6929,68.6389,68.662,6800.0
2014-08-05 12:50:00,88.93,88.93,88.9,88.91,4300.0,68.6698,68.6698,68.6466,68.6543,4300.0
2014-08-05 12:55:00,88.91,88.91,88.86,88.87,6400.0,68.6543,68.6543,68.6157,68.6234,6400.0
2014-08-05 13:00:00,88.87,88.87,88.82,88.87,11500.0,68.6234,68.6234,68.5848,68.6234,11500.0
2014-08-05 13:05:00,88.87,88.91,88.86,88.88,7100.0,68.6234,68.6543,68.6157,68.6312,7100.0
2014-08-05 13:10:00,88.87,88.88,88.83,88.85,3400.0,68.6234,68.6312,68.5926,68.608,3400.0
2014-08-05 13:15:00,88.84,88.84,88.77,88.79,6500.0,68.6003,68.6003,68.5462,68.5617,6500.0
2014-08-05 13:20:00,88.78,88.79,88.75,88.75,3300.0,68.5539,68.5617,68.5308,68.5308,3300.0
2014-08-05 13:25:00,88.74,88.79,88.74,88.76,5700.0,68.5231,68.5617,68.5231,68.5385,5700.0
2014-08-05 13:30:00,88.76,88.77,88.7,88.7,5500.0,68.5385,68.5462,68.4922,68.4922,5500.0
2014-08-05 13:35:00,88.7,88.72,88.5,88.5,17600.0,68.4922,68.5076,68.3377,68.3377,17600.0
2014-08-05 13:40:00,88.49,88.57,88.35,88.37,21000.0,68.33,68.3918,68.2219,68.2374,21000.0
2014-08-05 13:45:00,88.4,88.51,88.4,88.44,10200.0,68.2605,68.3455,68.2605,68.2914,10200.0
2014-08-05 13:50:00,88.42,88.47,88.36,88.47,6900.0,68.276,68.3146,68.2296,68.3146,6900.0
2014-08-05 13:55:00,88.49,88.54,88.47,88.47,7700.0,68.33,68.3686,68.3146,68.3146,7700.0
2014-08-05 14:00:00,88.47,88.52,88.42,88.46,9800.0,68.3146,68.3532,68.276,68.3068,9800.0
2014-08-05 14:05:00,88.47,88.49,88.35,88.38,10000.0,68.3146,68.33,68.2219,68.2451,10000.0
2014-08-05 14:10:00,88.39,88.48,88.35,88.48,11300.0,68.2528,68.3223,68.2219,68.3223,11300.0
2014-08-05 14:15:00,88.5,88.5,88.4,88.42,12200.0,68.3377,68.3377,68.2605,68.276,12200.0
2014-08-05 14:20:00,88.43,88.45,88.36,88.41,11000.0,68.2837,68.2991,68.2296,68.2682,11000.0
2014-08-05 14:25:00,88.41,88.5,88.39,88.5,4400.0,68.2682,68.3377,68.2528,68.3377,4400.0
2014-08-05 14:30:00,88.51,88.54,88.47,88.53,7800.0,68.3455,68.3686,68.3146,68.3609,7800.0
2014-08-05 14:35:00,88.53,88.57,88.51,88.54,6500.0,68.3609,68.3918,68.3455,68.3686,6500.0
2014-08-05 14:40:00,88.53,88.57,88.5,88.52,6800.0,68.3609,68.3918,68.3377,68.3532,6800.0
2014-08-05 14:45:00,88.52,88.54,88.46,88.49,10100.0,68.3532,68.3686,68.3068,68.33,10100.0
2014-08-05 14:50:00,88.49,88.51,88.46,88.49,9400.0,68.33,68.3455,68.3068,68.33,9400.0
2014-08-05 14:55:00,88.48,88.51,88.42,88.5,22200.0,68.3223,68.3455,68.276,68.3377,22200.0
2014-08-05 15:00:00,88.5,88.51,88.48,88.49,10400.0,68.3377,68.3455,68.3223,68.33,10400.0
2014-08-05 15:05:00,88.48,88.54,88.48,88.5,16700.0,68.3223,68.3686,68.3223,68.3377,16700.0
2014-08-05 15:10:00,88.5,88.56,88.47,88.54,33900.0,68.3377,68.3841,68.3146,68.3686,33900.0
2014-08-05 15:15:00,88.54,88.57,88.5,88.57,11300.0,68.3686,68.3918,68.3377,68.3918,11300.0
2014-08-05 15:20:00,88.57,88.61,88.54,88.61,14600.0,68.3918,68.4227,68.3686,68.4227,14600.0
2014-08-05 15:25:00,88.61,88.64,88.56,88.59,18000.0,68.4227,68.4458,68.3841,68.4072,18000.0
2014-08-05 15:30:00,88.6,88.67,88.59,88.6,14200.0,68.415,68.469,68.4072,68.415,14200.0
2014-08-05 15:35:00,88.61,88.67,88.6,88.6,12500.0,68.4227,68.469,68.415,68.415,12500.0
2014-08-05 15:40:00,88.62,88.64,88.52,88.54,45600.0,68.4304,68.4458,68.3532,68.3686,45600.0
2014-08-05 15:45:00,88.54,88.63,88.54,88.55,25000.0,68.3686,68.4381,68.3686,68.3763,25000.0
2014-08-05 15:50:00,88.56,88.59,88.48,88.51,21700.0,68.3841,68.4072,68.3223,68.3455,21700.0
2014-08-05 15:55:00,88.49,88.57,88.49,88.52,80100.0,68.33,68.3918,68.33,68.3532,80100.0
2014-08-06 09:30:00,88.52,90.0,88.48,89.71,73800.0,68.3532,69.496,68.3223,69.2721,73800.0
2014-08-06 09:35:00,89.62,89.62,89.15,89.15,25200.0,69.2026,69.2026,68.8396,68.8396,25200.0
2014-08-06 09:40:00,89.2,89.33,89.2,89.29,10000.0,68.8783,68.9786,68.8783,68.9478,10000.0
2014-08-06 09:45:00,89.32,89.37,89.17,89.27,10700.0,68.9709,69.0095,68.8551,68.9323,10700.0
2014-08-06 09:50:00,89.23,89.27,89.15,89.23,15800.0,68.9014,68.9323,68.8396,68.9014,15800.0
2014-08-06 09:55:00,89.27,89.5,89.2,89.5,17100.0,68.9323,69.1099,68.8783,69.1099,17100.0
2014-08-06 10:00:00,89.5,89.57,89.42,89.57,13200.0,69.1099,69.164,69.0481,69.164,13200.0
2014-08-06 10:05:00,89.55,89.57,89.33,89.33,20800.0,69.1485,69.164,68.9786,68.9786,20800.0
2014-08-06 10:10:00,89.35,89.52,89.34,89.52,16800.0,68.9941,69.1254,68.9864,69.1254,16800.0
2014-08-06 10:15:00,89.52,89.66,89.52,89.66,33400.0,69.1254,69.2335,69.1254,69.2335,33400.0
2014-08-06 10:20:00,89.65,89.72,89.59,89.68,13100.0,69.2257,69.2798,69.1794,69.2489,13100.0
2014-08-06 10:25:00,89.71,89.82,89.71,89.82,13600.0,69.2721,69.357,69.2721,69.357,13600.0
2014-08-06 10:30:00,89.83,89.85,89.52,89.55,14400.0,69.3647,69.3802,69.1254,69.1485,14400.0
2014-08-06 10:35:00,89.57,89.57,89.43,89.47,12900.0,69.164,69.164,69.0559,69.0867,12900.0
2014-08-06 10:40:00,89.44,89.45,89.3,89.4,10700.0,69.0636,69.0713,68.9555,69.0327,10700.0
2014-08-06 10:45:00,89.4,89.45,89.31,89.42,6600.0,69.0327,69.0713,68.9632,69.0481,6600.0
2014-08-06 10:50:00,89.43,89.49,89.4,89.45,8500.0,69.0559,69.1022,69.0327,69.0713,8500.0
2014-08-06 10:55:00,89.43,89.54,89.39,89.54,5900.0,69.0559,69.1408,69.025,69.1408,5900.0
2014-08-06 11:00:00,89.54,89.58,89.45,89.57,7900.0,69.1408,69.1717,69.0713,69.164,7900.0
2014-08-06 11:05:00,89.59,89.59,89.43,89.45,5400.0,69.1794,69.1794,69.0559,69.0713,5400.0
2014-08-06 11:10:00,89.44,89.47,89.35,89.42,6900.0,69.0636,69.0867,68.9941,69.0481,6900.0
2014-08-06 11:15:00,89.42,89.48,89.33,89.43,9100.0,69.0481,69.0945,68.9786,69.0559,9100.0
2014-08-06 11:20:00,89.43,89.45,89.41,89.45,3500.0,69.0559,69.0713,69.0404,69.0713,3500.0
2014-08-06 11:25:00,89.42,89.45,89.37,89.4,10100.0,69.0481,69.0713,69.0095,69.0327,10100.0
2014-08-06 11:30:00,89.41,89.57,89.41,89.56,6100.0,69.0404,69.164,69.0404,69.1562,6100.0
2014-08-06 11:35:00,89.53,89.58,89.52,89.53,7500.0,69.1331,69.1717,69.1254,69.1331,7500.0
2014-08-06 11:40:00,89.51,89.55,89.45,89.55,6900.0,69.1176,69.1485,69.0713,69.1485,6900.0
2014-08-06 11:45:00,89.58,89.59,89.53,89.56,6500.0,69.1717,69.1794,69.1331,69.1562,6500.0
2014-08-06 11:50:00,89.58,89.63,89.54,89.6,7500.0,69.1717,69.2103,69.1408,69.1871,7500.0
2014-08-06 11:55:00,89.63,89.72,89.59,89.7,7300.0,69.2103,69.2798,69.1794,69.2643,7300.0
2014-08-06 12:00:00,89.73,89.77,89.66,89.68,8100.0,69.2875,69.3184,69.2335,69.2489,8100.0
2014-08-06 12:05:00,89.7,89.72,89.57,89.58,4300.0,69.2643,69.2798,69.164,69.1717,4300.0
2014-08-06 12:10:00,89.57,89.67,89.52,89.62,10500.0,69.164,69.2412,69.1254,69.2026,10500.0
2014-08-06 12:15:00,89.63,89.63,89.53,89.59,11400.0,69.2103,69.2103,69.1331,69.1794,11400.0
2014-08-06 12:20:00,89.56,89.72,89.56,89.7,6900.0,69.1562,69.2798,69.1562,69.2643,6900.0
2014-08-06 12:25:00,89.66,89.73,89.64,89.67,15300.0,69.2335,69.2875,69.218,69.2412,15300.0
2014-08-06 12:30:00,89.69,89.75,89.66,89.73,15800.0,69.2566,69.303,69.2335,69.2875,15800.0
2014-08-06 12:35:00,89.73,89.77,89.66,89.77,11800.0,69.2875,69.3184,69.2335,69.3184,11800.0
2014-08-06 12:40:00,89.74,89.83,89.73,89.81,18800.0,69.2952,69.3647,69.2875,69.3493,18800.0
2014-08-06 12:45:00,89.81,89.81,89.74,89.74,7000.0,69.3493,69.3493,69.2952,69.2952,7000.0
2014-08-06 12:50:00,89.72,89.77,89.69,89.76,7800.0,69.2798,69.3184,69.2566,69.3107,7800.0
2014-08-06 12:55:00,89.76,89.81,89.75,89.79,6400.0,69.3107,69.3493,69.303,69.3338,6400.0
2014-08-06 13:00:00,89.77,89.77,89.62,89.63,9500.0,69.3184,69.3184,69.2026,69.2103,9500.0
2014-08-06 13:05:00,89.62,89.76,89.62,89.71,11300.0,69.2026,69.3107,69.2026,69.2721,11300.0
2014-08-06 13:10:00,89.73,89.81,89.73,89.8,10700.0,69.2875,69.3493,69.2875,69.3416,10700.0
2014-08-06 13:15:00,89.81,89.82,89.75,89.77,9500.0,69.3493,69.357,69.303,69.3184,9500.0
2014-08-06 13:20:00,89.79,89.8,89.72,89.78,14400.0,69.3338,69.3416,69.2798,69.3261,14400.0
2014-08-06 13:25:00,89.76,89.82,89.73,89.78,13000.0,69.3107,69.357,69.2875,69.3261,13000.0
2014-08-06 13:30:00,89.79,89.81,89.71,89.8,18800.0,69.3338,69.3493,69.2721,69.3416,18800.0
2014-08-06 13:35:00,89.79,89.8,89.75,89.75,11200.0,69.3338,69.3416,69.303,69.303,11200.0
2014-08-06 13:40:00,89.75,89.75,89.64,89.65,34400.0,69.303,69.303,69.218,69.2257,34400.0
2014-08-06 13:45:00,89.65,89.73,89.63,89.71,13200.0,69.2257,69.2875,69.2103,69.2721,13200.0
2014-08-06 13:50:00,89.71,89.77,89.67,89.68,12400.0,69.2721,69.3184,69.2412,69.2489,12400.0
2014-08-06 13:55:00,89.67,89.74,89.67,89.68,6200.0,69.2412,69.2952,69.2412,69.2489,6200.0
2014-08-06 14:00:00,89.67,89.76,89.62,89.76,9200.0,69.2412,69.3107,69.2026,69.3107,9200.0
2014-08-06 14:05:00,89.76,89.87,89.75,89.83,29200.0,69.3107,69.3956,69.303,69.3647,29200.0
2014-08-06 14:10:00,89.84,89.94,89.82,89.94,10700.0,69.3725,69.4497,69.357,69.4497,10700.0
2014-08-06 14:15:00,89.94,89.95,89.88,89.91,23900.0,69.4497,69.4574,69.4033,69.4265,23900.0
2014-08-06 14:20:00,89.92,89.92,89.78,89.78,19400.0,69.4342,69.4342,69.3261,69.3261,19400.0
2014-08-06 14:25:00,89.77,89.81,89.76,89.8,11100.0,69.3184,69.3493,69.3107,69.3416,11100.0
2014-08-06 14:30:00,89.79,89.82,89.78,89.8,13800.0,69.3338,69.357,69.3261,69.3416,13800.0
2014-08-06 14:35:00,89.8,89.8,89.75,89.78,7600.0,69.3416,69.3416,69.303,69.3261,7600.0
2014-08-06 14:40:00,89.78,89.86,89.78,89.85,15900.0,69.3261,69.3879,69.3261,69.3802,15900.0
2014-08-06 14:45:00,89.85,89.85,89.74,89.81,8800.0,69.3802,69.3802,69.2952,69.3493,8800.0
2014-08-06 14:50:00,89.81,89.87,89.79,89.85,11800.0,69.3493,69.3956,69.3338,69.3802,11800.0
2014-08-06 14:55:00,89.84,89.84,89.78,89.79,15400.0,69.3725,69.3725,69.3261,69.3338,15400.0
2014-08-06 15:00:00,89.78,89.78,89.74,89.76,17000.0,69.3261,69.3261,69.2952,69.3107,17000.0
2014-08-06 15:05:00,89.76,89.77,89.62,89.66,23200.0,69.3107,69.3184,69.2026,69.2335,23200.0
2014-08-06 15:10:00,89.65,89.73,89.65,89.68,11500.0,69.2257,69.2875,69.2257,69.2489,11500.0
2014-08-06 15:15:00,89.69,89.78,89.69,89.78,9100.0,69.2566,69.3261,69.2566,69.3261,9100.0
2014-08-06 15:20:00,89.78,89.79,89.74,89.79,9100.0,69.3261,69.3338,69.2952,69.3338,9100.0
2014-08-06 15:25:00,89.79,89.81,89.76,89.77,12200.0,69.3338,69.3493,69.3107,69.3184,12200.0
2014-08-06 15:30:00,89.77,89.8,89.75,89.76,18700.0,69.3184,69.3416,69.303,69.3107,18700.0
2014-08-06 15:35:00,89.79,89.81,89.77,89.8,18500.0,69.3338,69.3493,69.3184,69.3416,18500.0
2014-08-06 15:40:00,89.81,89.82,89.74,89.8,26100.0,69.3493,69.357,69.2952,69.3416,26100.0
2014-08-06 15:45:00,89.81,89.84,89.77,89.8,22700.0,69.3493,69.3725,69.3184,69.3416,22700.0
2014-08-06 15:50:00,89.81,89.86,89.78,89.79,41200.0,69.3493,69.3879,69.3261,69.3338,41200.0
2014-08-06 15:55:00,89.79,89.87,89.76,89.77,65200.0,69.3338,69.3956,69.3107,69.3184,65200.0
2014-08-07 09:30:00,89.76,90.0,89.76,89.94,25000.0,69.3107,69.496,69.3107,69.4497,25000.0
2014-08-07 09:35:00,89.95,89.97,89.77,89.85,17100.0,69.4574,69.4728,69.3184,69.3802,17100.0
2014-08-07 09:40:00,89.87,90.17,89.87,89.99,33200.0,69.3956,69.6273,69.3956,69.4883,33200.0
2014-08-07 09:45:00,89.98,90.04,89.75,89.81,23400.0,69.4806,69.5269,69.303,69.3493,23400.0
2014-08-07 09:50:00,89.81,89.95,89.81,89.85,10000.0,69.3493,69.4574,69.3493,69.3802,10000.0
2014-08-07 09:55:00,89.85,89.95,89.82,89.92,25200.0,69.3802,69.4574,69.357,69.4342,25200.0
2014-08-07 10:00:00,89.94,89.96,89.8,89.9,12700.0,69.4497,69.4651,69.3416,69.4188,12700.0
2014-08-07 10:05:00,89.9,90.07,89.9,89.94,29700.0,69.4188,69.5501,69.4188,69.4497,29700.0
2014-08-07 10:10:00,89.94,90.03,89.87,89.95,25600.0,69.4497,69.5192,69.3956,69.4574,25600.0
2014-08-07 10:15:00,89.94,90.05,89.92,89.98,20800.0,69.4497,69.5346,69.4342,69.4806,20800.0
2014-08-07 10:20:00,90.0,90.0,89.91,89.92,4600.0,69.496,69.496,69.4265,69.4342,4600.0
2014-08-07 10:25:00,89.94,90.01,89.91,89.96,8200.0,69.4497,69.5037,69.4265,69.4651,8200.0
2014-08-07 10:30:00,89.92,89.94,89.9,89.94,9400.0,69.4342,69.4497,69.4188,69.4497,9400.0
2014-08-07 10:35:00,89.96,90.02,89.95,90.01,8300.0,69.4651,69.5114,69.4574,69.5037,8300.0
2014-08-07 10:40:00,90.0,90.03,89.94,89.99,21500.0,69.496,69.5192,69.4497,69.4883,21500.0
2014-08-07 10:45:00,90.0,90.04,89.96,89.99,10200.0,69.496,69.5269,69.4651,69.4883,10200.0
2014-08-07 10:50:00,89.98,90.0,89.9,89.97,47800.0,69.4806,69.496,69.4188,69.4728,47800.0
2014-08-07 10:55:00,89.98,90.0,89.89,89.91,23100.0,69.4806,69.496,69.4111,69.4265,23100.0
2014-08-07 11:00:00,89.91,89.91,89.75,89.78,15300.0,69.4265,69.4265,69.303,69.3261,15300.0
2014-08-07 11:05:00,89.76,89.76,89.7,89.74,9800.0,69.3107,69.3107,69.2643,69.2952,9800.0
2014-08-07 11:10:00,89.74,89.76,89.68,89.71,32600.0,69.2952,69.3107,69.2489,69.2721,32600.0
2014-08-07 11:15:00,89.69,89.75,89.68,89.73,11600.0,69.2566,69.303,69.2489,69.2875,11600.0
2014-08-07 11:20:00,89.73,89.83,89.73,89.81,9700.0,69.2875,69.3647,69.2875,69.3493,9700.0
2014-08-07 11:25:00,89.81,89.82,89.79,89.82,21200.0,69.3493,69.357,69.3338,69.357,21200.0
2014-08-07 11:30:00,89.81,89.88,89.78,89.88,9300.0,69.3493,69.4033,69.3261,69.4033,9300.0
2014-08-07 11:35:00,89.84,89.85,89.8,89.81,13300.0,69.3725,69.3802,69.3416,69.3493,13300.0
2014-08-07 11:40:00,89.81,89.81,89.71,89.71,5700.0,69.3493,69.3493,69.2721,69.2721,5700.0
2014-08-07 11:45:00,89.69,89.7,89.6,89.69,12000.0,69.2566,69.2643,69.1871,69.2566,12000.0
2014-08-07 11:50:00,89.69,89.75,89.54,89.54,13100.0,69.2566,69.303,69.1408,69.1408,13100.0
2014-08-07 11:55:00,89.55,89.68,89.55,89.67,8800.0,69.1485,69.2489,69.1485,69.2412,8800.0
2014-08-07 12:00:00,89.66,89.72,89.59,89.72,4900.0,69.2335,69.2798,69.1794,69.2798,4900.0
2014-08-07 12:05:00,89.72,89.73,89.69,89.71,4300.0,69.2798,69.2875,69.2566,69.2721,4300.0
2014-08-07 12:10:00,89.72,89.72,89.58,89.6,9300.0,69.2798,69.2798,69.1717,69.1871,9300.0
2014-08-07 12:15:00,89.6,89.61,89.51,89.56,8100.0,69.1871,69.1949,69.1176,69.1562,8100.0
2014-08-07 12:20:00,89.56,89.61,89.52,89.56,4700.0,69.1562,69.1949,69.1254,69.1562,4700.0
2014-08-07 12:25:00,89.55,89.63,89.55,89.55,8400.0,69.1485,69.2103,69.1485,69.1485,8400.0
2014-08-07 12:30:00,89.56,89.58,89.5,89.54,5600.0,69.1562,69.1717,69.1099,69.1408,5600.0
2014-08-07 12:35:00,89.52,89.52,89.43,89.52,18400.0,69.1254,69.1254,69.0559,69.1254,18400.0
2014-08-07 12:40:00,89.51,89.52,89.47,89.49,4800.0,69.1176,69.1254,69.0867,69.1022,4800.0
2014-08-07 12:45:00,89.51,89.6,89.45,89.53,34600.0,69.1176,69.1871,69.0713,69.1331,34600.0
2014-08-07 12:50:00,89.55,89.58,89.49,89.58,9400.0,69.1485,69.1717,69.1022,69.1717,9400.0
2014-08-07 12:55:00,89.59,89.59,89.47,89.52,14300.0,69.1794,69.1794,69.0867,69.1254,14300.0
2014-08-07 13:00:00,89.52,89.59,89.5,89.59,5100.0,69.1254,69.1794,69.1099,69.1794,5100.0
2014-08-07 13:05:00,89.58,89.66,89.57,89.66,6800.0,69.1717,69.2335,69.164,69.2335,6800.0
2014-08-07 13:10:00,89.67,89.68,89.64,89.64,1900.0,69.2412,69.2489,69.218,69.218,1900.0
2014-08-07 13:15:00,89.63,89.72,89.63,89.68,6000.0,69.2103,69.2798,69.2103,69.2489,6000.0
2014-08-07 13:20:00,89.68,89.68,89.62,89.66,3500.0,69.2489,69.2489,69.2026,69.2335,3500.0
2014-08-07 13:25:00,89.65,89.73,89.64,89.67,5200.0,69.2257,69.2875,69.218,69.2412,5200.0
2014-08-07 13:30:00,89.69,89.73,89.69,89.71,5000.0,69.2566,69.2875,69.2566,69.2721,5000.0
2014-08-07 13:35:00,89.72,89.76,89.7,89.76,6300.0,69.2798,69.3107,69.2643,69.3107,6300.0
2014-08-07 13:40:00,89.76,89.78,89.72,89.76,5200.0,69.3107,69.3261,69.2798,69.3107,5200.0
2014-08-07 13:45:00,89.74,89.75,89.67,89.69,5500.0,69.2952,69.303,69.2412,69.2566,5500.0
2014-08-07 13:50:00,89.7,89.76,89.68,89.69,19800.0,69.2643,69.3107,69.2489,69.2566,19800.0
2014-08-07 13:55:00,89.72,89.76,89.72,89.73,2800.0,69.2798,69.3107,69.2798,69.2875,2800.0
2014-08-07 14:00:00,89.72,89.72,89.62,89.65,11300.0,69.2798,69.2798,69.2026,69.2257,11300.0
2014-08-07 14:05:00,89.64,89.69,89.64,89.69,4200.0,69.218,69.2566,69.218,69.2566,4200.0
2014-08-07 14:10:00,89.72,89.72,89.64,89.65,3800.0,69.2798,69.2798,69.218,69.2257,3800.0
2014-08-07 14:15:00,89.66,89.69,89.65,89.65,13700.0,69.2335,69.2566,69.2257,69.2257,13700.0
2014-08-07 14:20:00,89.68,89.76,89.68,89.71,7700.0,69.2489,69.3107,69.2489,69.2721,7700.0
2014-08-07 14:25:00,89.74,89.74,89.68,89.7,18600.0,69.2952,69.2952,69.2489,69.2643,18600.0
2014-08-07 14:30:00,89.7,89.7,89.65,89.67,5200.0,69.2643,69.2643,69.2257,69.2412,5200.0
2014-08-07 14:35:00,89.67,89.71,89.65,89.71,13400.0,69.2412,69.2721,69.2257,69.2721,13400.0
2014-08-07 14:40:00,89.7,89.71,89.65,89.65,5600.0,69.2643,69.2721,69.2257,69.2257,5600.0
2014-08-07 14:45:00,89.65,89.72,89.65,89.72,18200.0,69.2257,69.2798,69.2257,69.2798,18200.0
2014-08-07 14:50:00,89.71,89.71,89.66,89.69,5500.0,69.2721,69.2721,69.2335,69.2566,5500.0
2014-08-07 14:55:00,89.68,89.68,89.58,89.58,4800.0,69.2489,69.2489,69.1717,69.1717,4800.0
2014-08-07 15:00:00,89.58,89.71,89.57,89.64,21100.0,69.1717,69.2721,69.164,69.218,21100.0
2014-08-07 15:05:00,89.63,89.67,89.54,89.56,6200.0,69.2103,69.2412,69.1408,69.1562,6200.0
2014-08-07 15:10:00,89.57,89.65,89.5,89.5,7800.0,69.164,69.2257,69.1099,69.1099,7800.0
2014-08-07 15:15:00,89.48,89.54,89.46,89.51,13100.0,69.0945,69.1408,69.079,69.1176,13100.0
2014-08-07 15:20:00,89.51,89.51,89.44,89.47,8300.0,69.1176,69.1176,69.0636,69.0867,8300.0
2014-08-07 15:25:00,89.47,89.5,89.44,89.48,6800.0,69.0867,69.1099,69.0636,69.0945,6800.0
2014-08-07 15:30:00,89.49,89.54,89.44,89.46,36900.0,69.1022,69.1408,69.0636,69.079,36900.0
2014-08-07 15:35:00,89.44,89.48,89.41,89.47,10700.0,69.0636,69.0945,69.0404,69.0867,10700.0
2014-08-07 15:40:00,89.46,89.51,89.43,89.46,11200.0,69.079,69.1176,69.0559,69.079,11200.0
2014-08-07 15:45:00,89.45,89.47,89.4,89.41,35300.0,69.0713,69.0867,69.0327,69.0404,35300.0
2014-08-07 15:50:00,89.41,89.47,89.4,89.44,22900.0,69.0404,69.0867,69.0327,69.0636,22900.0
2014-08-07 15:55:00,89.45,89.56,89.44,89.54,91600.0,69.0713,69.1562,69.0636,69.1408,91600.0
2014-08-08 09:30:00,89.5,89.85,89.5,89.55,14700.0,69.1099,69.3802,69.1099,69.1485,14700.0
2014-08-08 09:35:00,89.63,89.65,89.49,89.63,10700.0,69.2103,69.2257,69.1022,69.2103,10700.0
2014-08-08 09:40:00,89.55,89.59,89.5,89.56,16800.0,69.1485,69.1794,69.1099,69.1562,16800.0
2014-08-08 09:45:00,89.54,89.65,89.48,89.65,8700.0,69.1408,69.2257,69.0945,69.2257,8700.0
2014-08-08 09:50:00,89.61,89.88,89.6,89.83,17000.0,69.1949,69.4033,69.1871,69.3647,17000.0
2014-08-08 09:55:00,89.85,89.94,89.8,89.84,11000.0,69.3802,69.4497,69.3416,69.3725,11000.0
2014-08-08 10:00:00,89.85,89.94,89.8,89.93,13500.0,69.3802,69.4497,69.3416,69.4419,13500.0
2014-08-08 10:05:00,89.92,89.97,89.81,89.86,13400.0,69.4342,69.4728,69.3493,69.3879,13400.0
2014-08-08 10:10:00,89.86,89.89,89.85,89.87,9900.0,69.3879,69.4111,69.3802,69.3956,9900.0
2014-08-08 10:15:00,89.86,89.86,89.72,89.85,57600.0,69.3879,69.3879,69.2798,69.3802,57600.0
2014-08-08 10:20:00,89.86,89.86,89.8,89.85,5300.0,69.3879,69.3879,69.3416,69.3802,5300.0
2014-08-08 10:25:00,89.89,89.89,89.71,89.74,55700.0,69.4111,69.4111,69.2721,69.2952,55700.0
2014-08-08 10:30:00,89.74,89.74,89.68,89.7,31000.0,69.2952,69.2952,69.2489,69.2643,31000.0
2014-08-08 10:35:00,89.73,89.84,89.71,89.81,15900.0,69.2875,69.3725,69.2721,69.3493,15900.0
2014-08-08 10:40:00,89.82,90.01,89.82,89.95,6500.0,69.357,69.5037,69.357,69.4574,6500.0
2014-08-08 10:45:00,89.95,90.08,89.95,90.0,30700.0,69.4574,69.5578,69.4574,69.496,30700.0
2014-08-08 10:50:00,90.0,90.06,90.0,90.03,7900.0,69.496,69.5423,69.496,69.5192,7900.0
2014-08-08 10:55:00,90.03,90.05,90.0,90.03,9700.0,69.5192,69.5346,69.496,69.5192,9700.0
2014-08-08 11:00:00,90.01,90.04,90.0,90.04,6700.0,69.5037,69.5269,69.496,69.5269,6700.0
2014-08-08 11:05:00,90.05,90.11,90.04,90.06,11900.0,69.5346,69.5809,69.5269,69.5423,11900.0
2014-08-08 11:10:00,90.08,90.12,90.08,90.11,23600.0,69.5578,69.5887,69.5578,69.5809,23600.0
2014-08-08 11:15:00,90.11,90.19,90.11,90.19,5400.0,69.5809,69.6427,69.5809,69.6427,5400.0
2014-08-08 11:20:00,90.15,90.18,90.14,90.18,9800.0,69.6118,69.635,69.6041,69.635,9800.0
2014-08-08 11:25:00,90.17,90.19,90.15,90.17,6200.0,69.6273,69.6427,69.6118,69.6273,6200.0
2014-08-08 11:30:00,90.15,90.22,90.15,90.22,9700.0,69.6118,69.6659,69.6118,69.6659,9700.0
2014-08-08 11:35:00,90.21,90.22,90.16,90.17,4900.0,69.6582,69.6659,69.6195,69.6273,4900.0
2014-08-08 11:40:00,90.18,90.19,90.14,90.19,6200.0,69.635,69.6427,69.6041,69.6427,6200.0
2014-08-08 11:45:00,90.2,90.25,90.19,90.25,16900.0,69.6504,69.689,69.6427,69.689,16900.0
2014-08-08 11:50:00,90.25,90.25,90.2,90.2,5500.0,69.689,69.689,69.6504,69.6504,5500.0
2014-08-08 11:55:00,90.2,90.31,90.2,90.31,16100.0,69.6504,69.7354,69.6504,69.7354,16100.0
2014-08-08 12:00:00,90.3,90.35,90.28,90.31,6900.0,69.7277,69.7663,69.7122,69.7354,6900.0
2014-08-08 12:05:00,90.31,90.38,90.29,90.38,9400.0,69.7354,69.7894,69.7199,69.7894,9400.0
2014-08-08 12:10:00,90.37,90.43,90.36,90.41,10800.0,69.7817,69.828,69.774,69.8126,10800.0
2014-08-08 12:15:00,90.42,90.42,90.4,90.4,2400.0,69.8203,69.8203,69.8049,69.8049,2400.0
2014-08-08 12:20:00,90.41,90.43,90.4,90.41,8800.0,69.8126,69.828,69.8049,69.8126,8800.0
2014-08-08 12:25:00,90.41,90.41,90.34,90.36,10400.0,69.8126,69.8126,69.7585,69.774,10400.0
2014-08-08 12:30:00,90.36,90.36,90.28,90.28,10500.0,69.774,69.774,69.7122,69.7122,10500.0
2014-08-08 12:35:00,90.28,90.32,90.24,90.28,23100.0,69.7122,69.7431,69.6813,69.7122,23100.0
2014-08-08 12:40:00,90.27,90.27,90.24,90.25,6300.0,69.7045,69.7045,69.6813,69.689,6300.0
2014-08-08 12:45:00,90.25,90.25,90.23,90.24,6000.0,69.689,69.689,69.6736,69.6813,6000.0
2014-08-08 12:50:00,90.24,90.24,90.23,90.24,2600.0,69.6813,69.6813,69.6736,69.6813,2600.0
2014-08-08 12:55:00,90.24,90.28,90.23,90.28,11700.0,69.6813,69.7122,69.6736,69.7122,11700.0
2014-08-08 13:00:00,90.25,90.25,90.22,90.24,3600.0,69.689,69.689,69.6659,69.6813,3600.0
2014-08-08 13:05:00,90.25,90.26,90.23,90.26,7000.0,69.689,69.6968,69.6736,69.6968,7000.0
2014-08-08 13:10:00,90.24,90.24,90.18,90.2,6000.0,69.6813,69.6813,69.635,69.6504,6000.0
2014-08-08 13:15:00,90.21,90.33,90.2,90.33,5500.0,69.6582,69.7508,69.6504,69.7508,5500.0
2014-08-08 13:20:00,90.34,90.37,90.32,90.35,6300.0,69.7585,69.7817,69.7431,69.7663,6300.0
2014-08-08 13:25:00,90.35,90.5,90.34,90.41,9200.0,69.7663,69.8821,69.7585,69.8126,9200.0
2014-08-08 13:30:00,90.4,90.4,90.31,90.36,4900.0,69.8049,69.8049,69.7354,69.774,4900.0
2014-08-08 13:35:00,90.39,90.4,90.36,90.36,4600.0,69.7971,69.8049,69.774,69.774,4600.0
2014-08-08 13:40:00,90.36,90.4,90.34,90.37,6500.0,69.774,69.8049,69.7585,69.7817,6500.0
2014-08-08 13:45:00,90.38,90.4,90.33,90.36,4800.0,69.7894,69.8049,69.7508,69.774,4800.0
2014-08-08 13:50:00,90.35,90.35,90.3,90.32,7100.0,69.7663,69.7663,69.7277,69.7431,7100.0
2014-08-08 13:55:00,90.31,90.37,90.29,90.35,3500.0,69.7354,69.7817,69.7199,69.7663,3500.0
2014-08-08 14:00:00,90.36,90.38,90.31,90.34,4300.0,69.774,69.7894,69.7354,69.7585,4300.0
2014-08-08 14:05:00,90.34,90.38,90.31,90.33,5100.0,69.7585,69.7894,69.7354,69.7508,5100.0
2014-08-08 14:10:00,90.33,90.35,90.31,90.33,4900.0,69.7508,69.7663,69.7354,69.7508,4900.0
2014-08-08 14:15:00,90.34,90.37,90.31,90.31,21900.0,69.7585,69.7817,69.7354,69.7354,21900.0
2014-08-08 14:20:00,90.31,90.32,90.31,90.31,4500.0,69.7354,69.7431,69.7354,69.7354,4500.0
2014-08-08 14:25:00,90.32,90.37,90.32,90.37,5700.0,69.7431,69.7817,69.7431,69.7817,5700.0
2014-08-08 14:30:00,90.36,90.37,90.32,90.34,6600.0,69.774,69.7817,69.7431,69.7585,6600.0
2014-08-08 14:35:00,90.33,90.36,90.31,90.32,3300.0,69.7508,69.774,69.7354,69.7431,3300.0
2014-08-08 14:40:00,90.32,90.35,90.22,90.24,6300.0,69.7431,69.7663,69.6659,69.6813,6300.0
2014-08-08 14:45:00,90.26,90.34,90.25,90.3,3000.0,69.6968,69.7585,69.689,69.7277,3000.0
2014-08-08 14:50:00,90.3,90.3,90.21,90.21,4500.0,69.7277,69.7277,69.6582,69.6582,4500.0
2014-08-08 14:55:00,90.23,90.23,90.17,90.19,15500.0,69.6736,69.6736,69.6273,69.6427,15500.0
2014-08-08 15:00:00,90.17,90.25,90.15,90.22,4900.0,69.6273,69.689,69.6118,69.6659,4900.0
2014-08-08 15:05:00,90.23,90.23,90.2,90.22,12700.0,69.6736,69.6736,69.6504,69.6659,12700.0
2014-08-08 15:10:00,90.23,90.23,90.17,90.19,5800.0,69.6736,69.6736,69.6273,69.6427,5800.0
2014-08-08 15:15:00,90.21,90.23,90.2,90.2,7300.0,69.6582,69.6736,69.6504,69.6504,7300.0
2014-08-08 15:20:00,90.21,90.28,90.2,90.24,5400.0,69.6582,69.7122,69.6504,69.6813,5400.0
2014-08-08 15:25:00,90.24,90.27,90.22,90.27,6200.0,69.6813,69.7045,69.6659,69.7045,6200.0
2014-08-08 15:30:00,90.25,90.3,90.25,90.29,6100.0,69.689,69.7277,69.689,69.7199,6100.0
2014-08-08 15:35:00,90.3,90.35,90.29,90.33,8600.0,69.7277,69.7663,69.7199,69.7508,8600.0
2014-08-08 15:40:00,90.35,90.39,90.33,90.37,11300.0,69.7663,69.7971,69.7508,69.7817,11300.0
2014-08-08 15:45:00,90.37,90.47,90.35,90.47,23800.0,69.7817,69.8589,69.7663,69.8589,23800.0
2014-08-08 15:50:00,90.47,90.47,90.37,90.39,28300.0,69.8589,69.8589,69.7817,69.7971,28300.0
2014-08-08 15:55:00,90.4,90.44,90.36,90.38,36200.0,69.8049,69.8358,69.774,69.7894,36200.0
2014-08-11 09:30:00,90.36,90.78,90.36,90.77,19200.0,69.774,70.0983,69.774,70.0906,19200.0
2014-08-11 09:35:00,90.71,90.85,90.64,90.77,11700.0,70.0442,70.1524,69.9902,70.0906,11700.0
2014-08-11 09:40:00,90.76,90.86,90.7,90.74,12700.0,70.0829,70.1601,70.0365,70.0674,12700.0
2014-08-11 09:45:00,90.76,90.79,90.7,90.71,8100.0,70.0829,70.106,70.0365,70.0442,8100.0
2014-08-11 09:50:00,90.76,90.88,90.76,90.84,10400.0,70.0829,70.1755,70.0829,70.1446,10400.0
2014-08-11 09:55:00,90.91,90.91,90.75,90.75,8600.0,70.1987,70.1987,70.0751,70.0751,8600.0
2014-08-11 10:00:00,90.8,90.84,90.63,90.64,8500.0,70.1137,70.1446,69.9825,69.9902,8500.0
2014-08-11 10:05:00,90.65,90.82,90.62,90.73,5800.0,69.9979,70.1292,69.9748,70.0597,5800.0
2014-08-11 10:10:00,90.71,90.71,90.41,90.55,22800.0,70.0442,70.0442,69.8126,69.9207,22800.0
2014-08-11 10:15:00,90.58,90.62,90.46,90.46,8000.0,69.9439,69.9748,69.8512,69.8512,8000.0
2014-08-11 10:20:00,90.47,90.47,90.28,90.33,7900.0,69.8589,69.8589,69.7122,69.7508,7900.0
2014-08-11 10:25:00,90.38,90.41,90.34,90.34,5700.0,69.7894,69.8126,69.7585,69.7585,5700.0
2014-08-11 10:30:00,90.32,90.35,90.26,90.32,8800.0,69.7431,69.7663,69.6968,69.7431,8800.0
2014-08-11 10:35:00,90.35,90.38,90.28,90.37,7000.0,69.7663,69.7894,69.7122,69.7817,7000.0
2014-08-11 10:40:00,90.37,90.37,90.25,90.25,21400.0,69.7817,69.7817,69.689,69.689,21400.0
2014-08-11 10:45:00,90.26,90.27,90.22,90.22,16000.0,69.6968,69.7045,69.6659,69.6659,16000.0
2014-08-11 10:50:00,90.24,90.24,90.14,90.17,10000.0,69.6813,69.6813,69.6041,69.6273,10000.0
2014-08-11 10:55:00,90.16,90.22,90.1,90.18,10600.0,69.6195,69.6659,69.5732,69.635,10600.0
2014-08-11 11:00:00,90.17,90.26,90.17,90.22,8700.0,69.6273,69.6968,69.6273,69.6659,8700.0
2014-08-11 11:05:00,90.24,90.27,90.2,90.23,11800.0,69.6813,69.7045,69.6504,69.6736,11800.0
2014-08-11 11:10:00,90.25,90.32,90.2,90.2,21500.0,69.689,69.7431,69.6504,69.6504,21500.0
2014-08-11 11:15:00,90.21,90.36,90.2,90.33,9700.0,69.6582,69.774,69.6504,69.7508,9700.0
2014-08-11 11:20:00,90.35,90.35,90.14,90.15,25400.0,69.7663,69.7663,69.6041,69.6118,25400.0
2014-08-11 11:25:00,90.14,90.21,90.1,90.17,16900.0,69.6041,69.6582,69.5732,69.6273,16900.0
2014-08-11 11:30:00,90.18,90.2,90.15,90.19,22300.0,69.635,69.6504,69.6118,69.6427,22300.0
2014-08-11 11:35:00,90.19,90.26,90.18,90.26,8100.0,69.6427,69.6968,69.635,69.6968,8100.0
2014-08-11 11:40:00,90.26,90.35,90.26,90.35,4400.0,69.6968,69.7663,69.6968,69.7663,4400.0
2014-08-11 11:45:00,90.37,90.4,90.34,90.4,6600.0,69.7817,69.8049,69.7585,69.8049,6600.0
2014-08-11 11:50:00,90.4,90.49,90.37,90.49,6700.0,69.8049,69.8744,69.7817,69.8744,6700.0
2014-08-11 11:55:00,90.48,90.5,90.44,90.44,24300.0,69.8666,69.8821,69.8358,69.8358,24300.0
2014-08-11 12:00:00,90.45,90.61,90.37,90.58,63200.0,69.8435,69.967,69.7817,69.9439,63200.0
2014-08-11 12:05:00,90.58,90.6,90.51,90.51,5000.0,69.9439,69.9593,69.8898,69.8898,5000.0
2014-08-11 12:10:00,90.51,90.51,90.42,90.42,6200.0,69.8898,69.8898,69.8203,69.8203,6200.0
2014-08-11 12:15:00,90.44,90.45,90.41,90.42,27100.0,69.8358,69.8435,69.8126,69.8203,27100.0
2014-08-11 12:20:00,90.43,90.45,90.37,90.44,19300.0,69.828,69.8435,69.7817,69.8358,19300.0
2014-08-11 12:25:00,90.42,90.53,90.42,90.46,8600.0,69.8203,69.9053,69.8203,69.8512,8600.0
2014-08-11 12:30:00,90.45,90.48,90.41,90.41,7100.0,69.8435,69.8666,69.8126,69.8126,7100.0
2014-08-11 12:35:00,90.42,90.43,90.34,90.34,4100.0,69.8203,69.828,69.7585,69.7585,4100.0
2014-08-11 12:40:00,90.35,90.39,90.35,90.38,5200.0,69.7663,69.7971,69.7663,69.7894,5200.0
2014-08-11 12:45:00,90.38,90.44,90.38,90.38,5700.0,69.7894,69.8358,69.7894,69.7894,5700.0
2014-08-11 12:50:00,90.39,90.44,90.39,90.42,5000.0,69.7971,69.8358,69.7971,69.8203,5000.0
2014-08-11 12:55:00,90.43,90.44,90.39,90.41,4400.0,69.828,69.8358,69.7971,69.8126,4400.0
2014-08-11 13:00:00,90.43,90.44,90.42,90.42,3800.0,69.828,69.8358,69.8203,69.8203,3800.0
2014-08-11 13:05:00,90.43,90.51,90.43,90.51,4900.0,69.828,69.8898,69.828,69.8898,4900.0
2014-08-11 13:10:00,90.51,90.51,90.43,90.43,5500.0,69.8898,69.8898,69.828,69.828,5500.0
2014-08-11 13:15:00,90.44,90.44,90.3,90.36,36200.0,69.8358,69.8358,69.7277,69.774,36200.0
2014-08-11 13:20:00,90.34,90.47,90.33,90.47,6400.0,69.7585,69.8589,69.7508,69.8589,6400.0
2014-08-11 13:25:00,90.47,90.47,90.35,90.36,3000.0,69.8589,69.8589,69.7663,69.774,3000.0
2014-08-11 13:30:00,90.35,90.35,90.31,90.34,4100.0,69.7663,69.7663,69.7354,69.7585,4100.0
2014-08-11 13:35:00,90.32,90.34,90.29,90.33,9000.0,69.7431,69.7585,69.7199,69.7508,9000.0
2014-08-11 13:40:00,90.33,90.34,90.29,90.3,4400.0,69.7508,69.7585,69.7199,69.7277,4400.0
2014-08-11 13:45:00,90.31,90.32,90.26,90.29,4900.0,69.7354,69.7431,69.6968,69.7199,4900.0
2014-08-11 13:50:00,90.28,90.31,90.2,90.21,19200.0,69.7122,69.7354,69.6504,69.6582,19200.0
2014-08-11 13:55:00,90.2,90.2,90.15,90.16,6300.0,69.6504,69.6504,69.6118,69.6195,6300.0
2014-08-11 14:00:00,90.15,90.16,90.1,90.12,7900.0,69.6118,69.6195,69.5732,69.5887,7900.0
2014-08-11 14:05:00,90.13,90.22,90.12,90.2,7700.0,69.5964,69.6659,69.5887,69.6504,7700.0
2014-08-11 14:10:00,90.21,90.23,90.2,90.23,3900.0,69.6582,69.6736,69.6504,69.6736,3900.0
2014-08-11 14:15:00,90.23,90.36,90.23,90.35,9400.0,69.6736,69.774,69.6736,69.7663,9400.0
2014-08-11 14:20:00,90.34,90.36,90.32,90.35,12700.0,69.7585,69.774,69.7431,69.7663,12700.0
2014-08-11 14:25:00,90.37,90.38,90.33,90.33,27500.0,69.7817,69.7894,69.7508,69.7508,27500.0
2014-08-11 14:30:00,90.32,90.37,90.2,90.35,17200.0,69.7431,69.7817,69.6504,69.7663,17200.0
2014-08-11 14:35:00,90.36,90.38,90.32,90.35,11600.0,69.774,69.7894,69.7431,69.7663,11600.0
2014-08-11 14:40:00,90.36,90.46,90.34,90.45,11700.0,69.774,69.8512,69.7585,69.8435,11700.0
2014-08-11 14:45:00,90.46,90.51,90.44,90.49,10100.0,69.8512,69.8898,69.8358,69.8744,10100.0
2014-08-11 14:50:00,90.49,90.49,90.45,90.46,4600.0,69.8744,69.8744,69.8435,69.8512,4600.0
2014-08-11 14:55:00,90.47,90.5,90.45,90.46,4500.0,69.8589,69.8821,69.8435,69.8512,4500.0
2014-08-11 15:00:00,90.46,90.5,90.45,90.5,15600.0,69.8512,69.8821,69.8435,69.8821,15600.0
2014-08-11 15:05:00,90.5,90.56,90.5,90.55,25500.0,69.8821,69.9284,69.8821,69.9207,25500.0
2014-08-11 15:10:00,90.55,90.61,90.54,90.6,11700.0,69.9207,69.967,69.913,69.9593,11700.0
2014-08-11 15:15:00,90.57,90.61,90.56,90.61,29100.0,69.9361,69.967,69.9284,69.967,29100.0
2014-08-11 15:20:00,90.61,90.63,90.61,90.62,22500.0,69.967,69.9825,69.967,69.9748,22500.0
2014-08-11 15:25:00,90.62,90.63,90.61,90.63,11300.0,69.9748,69.9825,69.967,69.9825,11300.0
2014-08-11 15:30:00,90.63,90.65,90.61,90.62,18400.0,69.9825,69.9979,69.967,69.9748,18400.0
2014-08-11 15:35:00,90.63,90.63,90.53,90.53,8800.0,69.9825,69.9825,69.9053,69.9053,8800.0
2014-08-11 15:40:00,90.52,90.52,90.45,90.46,11200.0,69.8975,69.8975,69.8435,69.8512,11200.0
2014-08-11 15:45:00,90.44,90.47,90.38,90.4,26200.0,69.8358,69.8589,69.7894,69.8049,26200.0
2014-08-11 15:50:00,90.4,90.5,90.4,90.46,17700.0,69.8049,69.8821,69.8049,69.8512,17700.0
2014-08-11 15:55:00,90.45,90.48,90.43,90.46,34500.0,69.8435,69.8666,69.828,69.8512,34500.0
2014-08-12 09:30:00,90.4,90.45,90.24,90.24,19400.0,69.8049,69.8435,69.6813,69.6813,19400.0
2014-08-12 09:35:00,90.34,90.45,90.3,90.44,9500.0,69.7585,69.8435,69.7277,69.8358,9500.0
2014-08-12 09:40:00,90.39,90.78,90.39,90.73,35900.0,69.7971,70.0983,69.7971,70.0597,35900.0
2014-08-12 09:45:00,90.73,91.03,90.73,91.02,21600.0,70.0597,70.2913,70.0597,70.2836,21600.0
2014-08-12 09:50:00,91.0,91.0,90.68,90.69,5300.0,70.2682,70.2682,70.0211,70.0288,5300.0
2014-08-12 09:55:00,90.7,90.8,90.67,90.71,5600.0,70.0365,70.1137,70.0134,70.0442,5600.0
2014-08-12 10:00:00,90.77,90.77,90.56,90.56,3100.0,70.0906,70.0906,69.9284,69.9284,3100.0
2014-08-12 10:05:00,90.59,90.67,90.42,90.45,9900.0,69.9516,70.0134,69.8203,69.8435,9900.0
2014-08-12 10:10:00,90.45,90.59,90.41,90.57,8600.0,69.8435,69.9516,69.8126,69.9361,8600.0
2014-08-12 10:15:00,90.58,90.7,90.57,90.65,6700.0,69.9439,70.0365,69.9361,69.9979,6700.0
2014-08-12 10:20:00,90.66,90.71,90.62,90.71,3500.0,70.0056,70.0442,69.9748,70.0442,3500.0
2014-08-12 10:25:00,90.74,90.74,90.62,90.74,7000.0,70.0674,70.0674,69.9748,70.0674,7000.0
2014-08-12 10:30:00,90.73,90.78,90.64,90.75,7400.0,70.0597,70.0983,69.9902,70.0751,7400.0
2014-08-12 10:35:00,90.78,90.83,90.75,90.79,4000.0,70.0983,70.1369,70.0751,70.106,4000.0
2014-08-12 10:40:00,90.8,90.85,90.72,90.72,5700.0,70.1137,70.1524,70.052,70.052,5700.0
2014-08-12 10:45:00,90.72,90.75,90.68,90.68,6200.0,70.052,70.0751,70.0211,70.0211,6200.0
2014-08-12 10:50:00,90.65,90.73,90.63,90.68,7800.0,69.9979,70.0597,69.9825,70.0211,7800.0
2014-08-12 10:55:00,90.72,90.74,90.69,90.71,6500.0,70.052,70.0674,70.0288,70.0442,6500.0
2014-08-12 11:00:00,90.68,90.68,90.53,90.56,10400.0,70.0211,70.0211,69.9053,69.9284,10400.0
2014-08-12 11:05:00,90.55,90.57,90.46,90.48,16400.0,69.9207,69.9361,69.8512,69.8666,16400.0
2014-08-12 11:10:00,90.48,90.51,90.41,90.44,9600.0,69.8666,69.8898,69.8126,69.8358,9600.0
2014-08-12 11:15:00,90.48,90.51,90.43,90.44,14600.0,69.8666,69.8898,69.828,69.8358,14600.0
2014-08-12 11:20:00,90.44,90.47,90.4,90.42,11100.0,69.8358,69.8589,69.8049,69.8203,11100.0
2014-08-12 11:25:00,90.42,90.51,90.42,90.51,2500.0,69.8203,69.8898,69.8203,69.8898,2500.0
2014-08-12 11:30:00,90.53,90.56,90.51,90.52,13500.0,69.9053,69.9284,69.8898,69.8975,13500.0
2014-08-12 11:35:00,90.52,90.6,90.46,90.47,16100.0,69.8975,69.9593,69.8512,69.8589,16100.0
2014-08-12 11:40:00,90.49,90.5,90.46,90.5,3800.0,69.8744,69.8821,69.8512,69.8821,3800.0
2014-08-12 11:45:00,90.52,90.55,90.49,90.54,5100.0,69.8975,69.9207,69.8744,69.913,5100.0
2014-08-12 11:50:00,90.53,90.54,90.49,90.49,4400.0,69.9053,69.913,69.8744,69.8744,4400.0
2014-08-12 11:55:00,90.49,90.49,90.45,90.47,16200.0,69.8744,69.8744,69.8435,69.8589,16200.0
2014-08-12 12:00:00,90.47,90.53,90.39,90.52,42500.0,69.8589,69.9053,69.7971,69.8975,42500.0
2014-08-12 12:05:00,90.5,90.53,90.45,90.51,5900.0,69.8821,69.9053,69.8435,69.8898,5900.0
2014-08-12 12:10:00,90.52,90.59,90.51,90.55,15800.0,69.8975,69.9516,69.8898,69.9207,15800.0
2014-08-12 12:15:00,90.56,90.57,90.47,90.49,6900.0,69.9284,69.9361,69.8589,69.8744,6900.0
2014-08-12 12:20:00,90.5,90.5,90.44,90.47,5100.0,69.8821,69.8821,69.8358,69.8589,5100.0
2014-08-12 12:25:00,90.48,90.49,90.41,90.41,2900.0,69.8666,69.8744,69.8126,69.8126,2900.0
2014-08-12 12:30:00,90.4,90.48,90.4,90.44,5300.0,69.8049,69.8666,69.8049,69.8358,5300.0
2014-08-12 12:35:00,90.44,90.55,90.43,90.53,10400.0,69.8358,69.9207,69.828,69.9053,10400.0
2014-08-12 12:40:00,90.52,90.58,90.52,90.54,10200.0,69.8975,69.9439,69.8975,69.913,10200.0
2014-08-12 12:45:00,90.55,90.58,90.55,90.58,4900.0,69.9207,69.9439,69.9207,69.9439,4900.0
2014-08-12 12:50:00,90.57,90.61,90.55,90.61,3200.0,69.9361,69.967,69.9207,69.967,3200.0
2014-08-12 12:55:00,90.61,90.65,90.58,90.58,5500.0,69.967,69.9979,69.9439,69.9439,5500.0
2014-08-12 13:00:00,90.58,90.59,90.55,90.57,4600.0,69.9439,69.9516,69.9207,69.9361,4600.0
2014-08-12 13:05:00,90.57,90.61,90.55,90.55,4600.0,69.9361,69.967,69.9207,69.9207,4600.0
2014-08-12 13:10:00,90.56,90.65,90.55,90.62,28600.0,69.9284,69.9979,69.9207,69.9748,28600.0
2014-08-12 13:15:00,90.62,90.63,90.58,90.61,3600.0,69.9748,69.9825,69.9439,69.967,3600.0
2014-08-12 13:20:00,90.61,90.61,90.56,90.56,3700.0,69.967,69.967,69.9284,69.9284,3700.0
2014-08-12 13:25:00,90.56,90.65,90.56,90.62,4400.0,69.9284,69.9979,69.9284,69.9748,4400.0
2014-08-12 13:30:00,90.62,90.62,90.54,90.56,4200.0,69.9748,69.9748,69.913,69.9284,4200.0
2014-08-12 13:35:00,90.57,90.58,90.54,90.56,5900.0,69.9361,69.9439,69.913,69.9284,5900.0
2014-08-12 13:40:00,90.56,90.57,90.53,90.57,9800.0,69.9284,69.9361,69.9053,69.9361,9800.0
2014-08-12 13:45:00,90.57,90.57,90.51,90.53,4600.0,69.9361,69.9361,69.8898,69.9053,4600.0
2014-08-12 13:50:00,90.54,90.56,90.53,90.54,2100.0,69.913,69.9284,69.9053,69.913,2100.0
2014-08-12 13:55:00,90.55,90.6,90.54,90.58,4400.0,69.9207,69.9593,69.913,69.9439,4400.0
2014-08-12 14:00:00,90.58,90.63,90.55,90.63,5900.0,69.9439,69.9825,69.9207,69.9825,5900.0
2014-08-12 14:05:00,90.62,90.62,90.55,90.55,5200.0,69.9748,69.9748,69.9207,69.9207,5200.0
2014-08-12 14:10:00,90.56,90.58,90.54,90.54,2400.0,69.9284,69.9439,69.913,69.913,2400.0
2014-08-12 14:15:00,90.56,90.59,90.55,90.59,7100.0,69.9284,69.9516,69.9207,69.9516,7100.0
2014-08-12 14:20:00,90.6,90.6,90.53,90.59,5500.0,69.9593,69.9593,69.9053,69.9516,5500.0
2014-08-12 14:25:00,90.6,90.62,90.56,90.6,6900.0,69.9593,69.9748,69.9284,69.9593,6900.0
2014-08-12 14:30:00,90.59,90.59,90.53,90.54,3900.0,69.9516,69.9516,69.9053,69.913,3900.0
2014-08-12 14:35:00,90.56,90.67,90.56,90.66,8400.0,69.9284,70.0134,69.9284,70.0056,8400.0
2014-08-12 14:40:00,90.65,90.65,90.61,90.63,5100.0,69.9979,69.9979,69.967,69.9825,5100.0
2014-08-12 14:45:00,90.62,90.64,90.58,90.61,3500.0,69.9748,69.9902,69.9439,69.967,3500.0
2014-08-12 14:50:00,90.61,90.63,90.56,90.57,9200.0,69.967,69.9825,69.9284,69.9361,9200.0
2014-08-12 14:55:00,90.57,90.63,90.57,90.58,6800.0,69.9361,69.9825,69.9361,69.9439,6800.0
2014-08-12 15:00:00,90.58,90.59,90.57,90.57,6600.0,69.9439,69.9516,69.9361,69.9361,6600.0
2014-08-12 15:05:00,90.58,90.61,90.58,90.6,18100.0,69.9439,69.967,69.9439,69.9593,18100.0
2014-08-12 15:10:00,90.6,90.61,90.57,90.57,8700.0,69.9593,69.967,69.9361,69.9361,8700.0
2014-08-12 15:15:00,90.58,90.6,90.53,90.55,7600.0,69.9439,69.9593,69.9053,69.9207,7600.0
2014-08-12 15:20:00,90.55,90.58,90.53,90.56,8100.0,69.9207,69.9439,69.9053,69.9284,8100.0
2014-08-12 15:25:00,90.56,90.57,90.51,90.53,6600.0,69.9284,69.9361,69.8898,69.9053,6600.0
2014-08-12 15:30:00,90.51,90.51,90.44,90.46,19000.0,69.8898,69.8898,69.8358,69.8512,19000.0
2014-08-12 15:35:00,90.46,90.5,90.44,90.5,19900.0,69.8512,69.8821,69.8358,69.8821,19900.0
2014-08-12 15:40:00,90.51,90.57,90.5,90.54,24200.0,69.8898,69.9361,69.8821,69.913,24200.0
2014-08-12 15:45:00,90.53,90.55,90.5,90.51,16600.0,69.9053,69.9207,69.8821,69.8898,16600.0
2014-08-12 15:50:00,90.51,90.53,90.47,90.49,19600.0,69.8898,69.9053,69.8589,69.8744,19600.0
2014-08-12 15:55:00,90.49,90.54,90.49,90.52,33000.0,69.8744,69.913,69.8744,69.8975,33000.0
2014-08-13 09:30:00,90.82,90.93,90.33,90.33,15800.0,70.1292,70.2141,69.7508,69.7508,15800.0
2014-08-13 09:35:00,90.32,90.8,90.3,90.56,9500.0,69.7431,70.1137,69.7277,69.9284,9500.0
2014-08-13 09:40:00,90.56,90.68,90.48,90.48,14300.0,69.9284,70.0211,69.8666,69.8666,14300.0
2014-08-13 09:45:00,90.49,90.55,90.45,90.48,3700.0,69.8744,69.9207,69.8435,69.8666,3700.0
2014-08-13 09:50:00,90.49,90.58,90.47,90.56,8400.0,69.8744,69.9439,69.8589,69.9284,8400.0
2014-08-13 09:55:00,90.55,90.55,90.43,90.43,3700.0,69.9207,69.9207,69.828,69.828,3700.0
2014-08-13 10:00:00,90.47,90.5,90.42,90.44,6500.0,69.8589,69.8821,69.8203,69.8358,6500.0
2014-08-13 10:05:00,90.43,90.47,90.39,90.46,5400.0,69.828,69.8589,69.7971,69.8512,5400.0
2014-08-13 10:10:00,90.42,90.51,90.37,90.48,21700.0,69.8203,69.8898,69.7817,69.8666,21700.0
2014-08-13 10:15:00,90.49,90.56,90.46,90.56,5400.0,69.8744,69.9284,69.8512,69.9284,5400.0
2014-08-13 10:20:00,90.57,90.57,90.51,90.55,10500.0,69.9361,69.9361,69.8898,69.9207,10500.0
2014-08-13 10:25:00,90.54,90.55,90.45,90.52,10600.0,69.913,69.9207,69.8435,69.8975,10600.0
2014-08-13 10:30:00,90.52,90.56,90.52,90.56,5200.0,69.8975,69.9284,69.8975,69.9284,5200.0
2014-08-13 10:35:00,90.55,90.55,90.46,90.51,7900.0,69.9207,69.9207,69.8512,69.8898,7900.0
2014-08-13 10:40:00,90.52,90.54,90.48,90.49,5300.0,69.8975,69.913,69.8666,69.8744,5300.0
2014-08-13 10:45:00,90.48,90.5,90.45,90.46,5700.0,69.8666,69.8821,69.8435,69.8512,5700.0
2014-08-13 10:50:00,90.48,90.5,90.45,90.47,4400.0,69.8666,69.8821,69.8435,69.8589,4400.0
2014-08-13 10:55:00,90.46,90.46,90.39,90.42,15100.0,69.8512,69.8512,69.7971,69.8203,15100.0
2014-08-13 11:00:00,90.42,90.48,90.41,90.46,6400.0,69.8203,69.8666,69.8126,69.8512,6400.0
2014-08-13 11:05:00,90.46,90.56,90.46,90.56,8400.0,69.8512,69.9284,69.8512,69.9284,8400.0
2014-08-13 11:10:00,90.56,90.65,90.56,90.65,10900.0,69.9284,69.9979,69.9284,69.9979,10900.0
2014-08-13 11:15:00,90.63,90.63,90.54,90.59,8900.0,69.9825,69.9825,69.913,69.9516,8900.0
2014-08-13 11:20:00,90.62,90.68,90.6,90.67,16100.0,69.9748,70.0211,69.9593,70.0134,16100.0
2014-08-13 11:25:00,90.67,90.69,90.65,90.65,7700.0,70.0134,70.0288,69.9979,69.9979,7700.0
2014-08-13 11:30:00,90.66,90.74,90.65,90.72,7700.0,70.0056,70.0674,69.9979,70.052,7700.0
2014-08-13 11:35:00,90.71,90.72,90.69,90.7,6400.0,70.0442,70.052,70.0288,70.0365,6400.0
2014-08-13 11:40:00,90.7,90.71,90.65,90.69,33300.0,70.0365,70.0442,69.9979,70.0288,33300.0
2014-08-13 11:45:00,90.69,90.7,90.68,90.69,1900.0,70.0288,70.0365,70.0211,70.0288,1900.0
2014-08-13 11:50:00,90.7,90.72,90.67,90.7,9900.0,70.0365,70.052,70.0134,70.0365,9900.0
2014-08-13 11:55:00,90.72,90.73,90.66,90.7,10700.0,70.052,70.0597,70.0056,70.0365,10700.0
2014-08-13 12:00:00,90.7,90.73,90.65,90.68,7700.0,70.0365,70.0597,69.9979,70.0211,7700.0
2014-08-13 12:05:00,90.7,90.7,90.6,90.6,5300.0,70.0365,70.0365,69.9593,69.9593,5300.0
2014-08-13 12:10:00,90.63,90.63,90.59,90.61,3500.0,69.9825,69.9825,69.9516,69.967,3500.0
2014-08-13 12:15:00,90.6,90.7,90.6,90.7,10000.0,69.9593,70.0365,69.9593,70.0365,10000.0
2014-08-13 12:20:00,90.72,90.75,90.7,90.75,6300.0,70.052,70.0751,70.0365,70.0751,6300.0
2014-08-13 12:25:00,90.73,90.75,90.72,90.73,2200.0,70.0597,70.0751,70.052,70.0597,2200.0
2014-08-13 12:30:00,90.73,90.74,90.71,90.72,3700.0,70.0597,70.0674,70.0442,70.052,3700.0
2014-08-13 12:35:00,90.72,90.74,90.67,90.68,12400.0,70.052,70.0674,70.0134,70.0211,12400.0
2014-08-13 12:40:00,90.67,90.68,90.61,90.68,7900.0,70.0134,70.0211,69.967,70.0211,7900.0
2014-08-13 12:45:00,90.66,90.7,90.65,90.67,5300.0,70.0056,70.0365,69.9979,70.0134,5300.0
2014-08-13 12:50:00,90.67,90.7,90.66,90.69,5700.0,70.0134,70.0365,70.0056,70.0288,5700.0
2014-08-13 12:55:00,90.69,90.71,90.68,90.7,3900.0,70.0288,70.0442,70.0211,70.0365,3900.0
2014-08-13 13:00:00,90.71,90.71,90.66,90.71,5400.0,70.0442,70.0442,70.0056,70.0442,5400.0
2014-08-13 13:05:00,90.73,90.73,90.69,90.7,4500.0,70.0597,70.0597,70.0288,70.0365,4500.0
2014-08-13 13:10:00,90.71,90.74,90.71,90.72,3500.0,70.0442,70.0674,70.0442,70.052,3500.0
2014-08-13 13:15:00,90.71,90.71,90.67,90.67,5400.0,70.0442,70.0442,70.0134,70.0134,5400.0
2014-08-13 13:20:00,90.68,90.75,90.68,90.75,4100.0,70.0211,70.0751,70.0211,70.0751,4100.0
2014-08-13 13:25:00,90.75,90.8,90.72,90.74,15000.0,70.0751,70.1137,70.052,70.0674,15000.0
2014-08-13 13:30:00,90.74,90.74,90.72,90.73,1700.0,70.0674,70.0674,70.052,70.0597,1700.0
2014-08-13 13:35:00,90.72,90.82,90.72,90.78,14200.0,70.052,70.1292,70.052,70.0983,14200.0
2014-08-13 13:40:00,90.8,90.89,90.8,90.8,13900.0,70.1137,70.1832,70.1137,70.1137,13900.0
2014-08-13 13:45:00,90.78,90.8,90.75,90.78,5300.0,70.0983,70.1137,70.0751,70.0983,5300.0
2014-08-13 13:50:00,90.77,90.8,90.76,90.8,4000.0,70.0906,70.1137,70.0829,70.1137,4000.0
2014-08-13 13:55:00,90.77,90.8,90.76,90.79,2600.0,70.0906,70.1137,70.0829,70.106,2600.0
2014-08-13 14:00:00,90.78,90.78,90.76,90.76,2000.0,70.0983,70.0983,70.0829,70.0829,2000.0
2014-08-13 14:05:00,90.76,90.76,90.72,90.75,9200.0,70.0829,70.0829,70.052,70.0751,9200.0
2014-08-13 14:10:00,90.74,90.77,90.74,90.75,2800.0,70.0674,70.0906,70.0674,70.0751,2800.0
2014-08-13 14:15:00,90.75,90.76,90.74,90.76,6100.0,70.0751,70.0829,70.0674,70.0829,6100.0
2014-08-13 14:20:00,90.76,90.76,90.69,90.7,7000.0,70.0829,70.0829,70.0288,70.0365,7000.0
2014-08-13 14:25:00,90.7,90.71,90.67,90.71,5500.0,70.0365,70.0442,70.0134,70.0442,5500.0
2014-08-13 14:30:00,90.7,90.71,90.68,90.68,3100.0,70.0365,70.0442,70.0211,70.0211,3100.0
2014-08-13 14:35:00,90.68,90.69,90.65,90.69,10800.0,70.0211,70.0288,69.9979,70.0288,10800.0
2014-08-13 14:40:00,90.69,90.76,90.69,90.74,18900.0,70.0288,70.0829,70.0288,70.0674,18900.0
2014-08-13 14:45:00,90.73,90.73,90.72,90.72,3000.0,70.0597,70.0597,70.052,70.052,3000.0
2014-08-13 14:50:00,90.72,90.76,90.69,90.73,9100.0,70.052,70.0829,70.0288,70.0597,9100.0
2014-08-13 14:55:00,90.74,90.76,90.73,90.74,23600.0,70.0674,70.0829,70.0597,70.0674,23600.0
2014-08-13 15:00:00,90.74,90.77,90.73,90.77,14600.0,70.0674,70.0906,70.0597,70.0906,14600.0
2014-08-13 15:05:00,90.78,90.83,90.77,90.81,9600.0,70.0983,70.1369,70.0906,70.1215,9600.0
2014-08-13 15:10:00,90.81,90.84,90.81,90.84,6800.0,70.1215,70.1446,70.1215,70.1446,6800.0
2014-08-13 15:15:00,90.84,90.88,90.83,90.88,6900.0,70.1446,70.1755,70.1369,70.1755,6900.0
2014-08-13 15:20:00,90.88,90.95,90.87,90.94,22500.0,70.1755,70.2296,70.1678,70.2218,22500.0
2014-08-13 15:25:00,90.94,90.95,90.86,90.88,8200.0,70.2218,70.2296,70.1601,70.1755,8200.0
2014-08-13 15:30:00,90.87,90.99,90.87,90.99,13100.0,70.1678,70.2605,70.1678,70.2605,13100.0
2014-08-13 15:35:00,90.98,90.99,90.9,90.91,21900.0,70.2527,70.2605,70.191,70.1987,21900.0
2014-08-13 15:40:00,90.91,90.93,90.89,90.89,24800.0,70.1987,70.2141,70.1832,70.1832,24800.0
2014-08-13 15:45:00,90.9,90.97,90.88,90.91,33500.0,70.191,70.245,70.1755,70.1987,33500.0
2014-08-13 15:50:00,90.9,90.98,90.9,90.96,41000.0,70.191,70.2527,70.191,70.2373,41000.0
2014-08-13 15:55:00,90.97,91.0,90.92,90.99,53900.0,70.245,70.2682,70.2064,70.2605,53900.0
2014-08-14 09:30:00,90.98,91.33,90.98,91.3,14300.0,70.2527,70.523,70.2527,70.4998,14300.0
2014-08-14 09:35:00,91.35,91.45,91.34,91.39,3900.0,70.5384,70.6157,70.5307,70.5693,3900.0
2014-08-14 09:40:00,91.4,91.4,91.12,91.3,6000.0,70.577,70.577,70.3608,70.4998,6000.0
2014-08-14 09:45:00,91.25,91.41,91.24,91.24,9600.0,70.4612,70.5848,70.4535,70.4535,9600.0
2014-08-14 09:50:00,91.23,91.32,91.2,91.2,17700.0,70.4458,70.5153,70.4226,70.4226,17700.0
2014-08-14 09:55:00,91.2,91.22,91.03,91.03,14400.0,70.4226,70.4381,70.2913,70.2913,14400.0
2014-08-14 10:00:00,91.03,91.12,90.98,90.98,9700.0,70.2913,70.3608,70.2527,70.2527,9700.0
2014-08-14 10:05:00,90.97,91.16,90.97,91.16,12600.0,70.245,70.3917,70.245,70.3917,12600.0
2014-08-14 10:10:00,91.15,91.25,91.13,91.22,3600.0,70.384,70.4612,70.3686,70.4381,3600.0
2014-08-14 10:15:00,91.22,91.28,91.2,91.2,4200.0,70.4381,70.4844,70.4226,70.4226,4200.0
2014-08-14 10:20:00,91.24,91.34,91.24,91.3,6000.0,70.4535,70.5307,70.4535,70.4998,6000.0
2014-08-14 10:25:00,91.29,91.44,91.26,91.31,25800.0,70.4921,70.6079,70.4689,70.5076,25800.0
2014-08-14 10:30:00,91.35,91.54,91.32,91.52,13200.0,70.5384,70.6852,70.5153,70.6697,13200.0
2014-08-14 10:35:00,91.55,91.55,91.48,91.5,15500.0,70.6929,70.6929,70.6388,70.6543,15500.0
2014-08-14 10:40:00,91.49,91.51,91.48,91.5,9300.0,70.6465,70.662,70.6388,70.6543,9300.0
2014-08-14 10:45:00,91.49,91.5,91.48,91.5,6200.0,70.6465,70.6543,70.6388,70.6543,6200.0
2014-08-14 10:50:00,91.49,91.51,91.47,91.48,17300.0,70.6465,70.662,70.6311,70.6388,17300.0
2014-08-14 10:55:00,91.48,91.56,91.48,91.5,21100.0,70.6388,70.7006,70.6388,70.6543,21100.0
2014-08-14 11:00:00,91.51,91.52,91.48,91.48,21000.0,70.662,70.6697,70.6388,70.6388,21000.0
2014-08-14 11:05:00,91.48,91.57,91.48,91.55,12600.0,70.6388,70.7083,70.6388,70.6929,12600.0
2014-08-14 11:10:00,91.54,91.62,91.54,91.61,5000.0,70.6852,70.7469,70.6852,70.7392,5000.0
2014-08-14 11:15:00,91.61,91.62,91.48,91.62,36200.0,70.7392,70.7469,70.6388,70.7469,36200.0
2014-08-14 11:20:00,91.62,91.62,91.59,91.6,4600.0,70.7469,70.7469,70.7238,70.7315,4600.0
2014-08-14 11:25:00,91.58,91.58,91.51,91.51,4200.0,70.716,70.716,70.662,70.662,4200.0
2014-08-14 11:30:00,91.52,91.54,91.49,91.5,26300.0,70.6697,70.6852,70.6465,70.6543,26300.0
2014-08-14 11:35:00,91.52,91.53,91.48,91.5,13100.0,70.6697,70.6774,70.6388,70.6543,13100.0
2014-08-14 11:40:00,91.5,91.55,91.5,91.53,4500.0,70.6543,70.6929,70.6543,70.6774,4500.0
2014-08-14 11:45:00,91.54,91.62,91.54,91.61,4500.0,70.6852,70.7469,70.6852,70.7392,4500.0
2014-08-14 11:50:00,91.61,91.61,91.55,91.57,9700.0,70.7392,70.7392,70.6929,70.7083,9700.0
2014-08-14 11:55:00,91.58,91.59,91.56,91.57,13700.0,70.716,70.7238,70.7006,70.7083,13700.0
2014-08-14 12:00:00,91.57,91.57,91.53,91.55,16000.0,70.7083,70.7083,70.6774,70.6929,16000.0
2014-08-14 12:05:00,91.55,91.6,91.55,91.58,5600.0,70.6929,70.7315,70.6929,70.716,5600.0
2014-08-14 12:10:00,91.57,91.6,91.56,91.58,13200.0,70.7083,70.7315,70.7006,70.716,13200.0
2014-08-14 12:15:00,91.57,91.59,91.57,91.58,3000.0,70.7083,70.7238,70.7083,70.716,3000.0
2014-08-14 12:20:00,91.58,91.61,91.58,91.61,3400.0,70.716,70.7392,70.716,70.7392,3400.0
2014-08-14 12:25:00,91.59,91.64,91.59,91.64,8100.0,70.7238,70.7624,70.7238,70.7624,8100.0
2014-08-14 12:30:00,91.64,91.65,91.62,91.64,4100.0,70.7624,70.7701,70.7469,70.7624,4100.0
2014-08-14 12:35:00,91.63,91.67,91.58,91.67,45000.0,70.7546,70.7855,70.716,70.7855,45000.0
2014-08-14 12:40:00,91.67,91.77,91.67,91.71,20100.0,70.7855,70.8628,70.7855,70.8164,20100.0
2014-08-14 12:45:00,91.74,91.76,91.72,91.76,8200.0,70.8396,70.855,70.8241,70.855,8200.0
2014-08-14 12:50:00,91.77,91.81,91.77,91.81,3600.0,70.8628,70.8936,70.8628,70.8936,3600.0
2014-08-14 12:55:00,91.81,91.81,91.75,91.75,14300.0,70.8936,70.8936,70.8473,70.8473,14300.0
2014-08-14 13:00:00,91.75,91.81,91.73,91.79,12200.0,70.8473,70.8936,70.8319,70.8782,12200.0
2014-08-14 13:05:00,91.79,91.86,91.75,91.79,29600.0,70.8782,70.9323,70.8473,70.8782,29600.0
2014-08-14 13:10:00,91.77,91.81,91.77,91.77,12600.0,70.8628,70.8936,70.8628,70.8628,12600.0
2014-08-14 13:15:00,91.77,91.87,91.77,91.86,21000.0,70.8628,70.94,70.8628,70.9323,21000.0
2014-08-14 13:20:00,91.87,91.88,91.78,91.82,49000.0,70.94,70.9477,70.8705,70.9014,49000.0
2014-08-14 13:25:00,91.83,91.85,91.8,91.81,15000.0,70.9091,70.9245,70.8859,70.8936,15000.0
2014-08-14 13:30:00,91.81,91.82,91.8,91.81,4800.0,70.8936,70.9014,70.8859,70.8936,4800.0
2014-08-14 13:35:00,91.81,91.82,91.8,91.81,3900.0,70.8936,70.9014,70.8859,70.8936,3900.0
2014-08-14 13:40:00,91.82,91.82,91.81,91.81,5900.0,70.9014,70.9014,70.8936,70.8936,5900.0
2014-08-14 13:45:00,91.81,91.87,91.81,91.86,19800.0,70.8936,70.94,70.8936,70.9323,19800.0
2014-08-14 13:50:00,91.87,91.93,91.86,91.9,43900.0,70.94,70.9863,70.9323,70.9631,43900.0
2014-08-14 13:55:00,91.9,92.06,91.88,92.05,66300.0,70.9631,71.0867,70.9477,71.079,66300.0
2014-08-14 14:00:00,92.05,92.08,91.9,92.07,68200.0,71.079,71.1021,70.9631,71.0944,68200.0
2014-08-14 14:05:00,92.07,92.11,92.06,92.1,15300.0,71.0944,71.1253,71.0867,71.1176,15300.0
2014-08-14 14:10:00,92.11,92.16,92.1,92.15,11800.0,71.1253,71.1639,71.1176,71.1562,11800.0
2014-08-14 14:15:00,92.15,92.26,92.14,92.24,26400.0,71.1562,71.2411,71.1485,71.2257,26400.0
2014-08-14 14:20:00,92.24,92.24,92.15,92.15,11400.0,71.2257,71.2257,71.1562,71.1562,11400.0
2014-08-14 14:25:00,92.17,92.17,92.09,92.09,15600.0,71.1716,71.1716,71.1099,71.1099,15600.0
2014-08-14 14:30:00,92.09,92.13,92.08,92.13,15200.0,71.1099,71.1407,71.1021,71.1407,15200.0
2014-08-14 14:35:00,92.14,92.22,92.12,92.21,9100.0,71.1485,71.2102,71.133,71.2025,9100.0
2014-08-14 14:40:00,92.22,92.26,92.2,92.25,9600.0,71.2102,71.2411,71.1948,71.2334,9600.0
2014-08-14 14:45:00,92.24,92.25,92.22,92.22,12900.0,71.2257,71.2334,71.2102,71.2102,12900.0
2014-08-14 14:50:00,92.23,92.3,92.2,92.29,52200.0,71.218,71.272,71.1948,71.2643,52200.0
2014-08-14 14:55:00,92.29,92.42,92.29,92.41,12800.0,71.2643,71.3647,71.2643,71.3569,12800.0
2014-08-14 15:00:00,92.41,92.41,92.26,92.26,18900.0,71.3569,71.3569,71.2411,71.2411,18900.0
2014-08-14 15:05:00,92.26,92.29,92.23,92.26,21300.0,71.2411,71.2643,71.218,71.2411,21300.0
2014-08-14 15:10:00,92.26,92.27,92.22,92.25,16200.0,71.2411,71.2488,71.2102,71.2334,16200.0
2014-08-14 15:15:00,92.25,92.29,92.2,92.23,44900.0,71.2334,71.2643,71.1948,71.218,44900.0
2014-08-14 15:20:00,92.23,92.28,92.2,92.21,65400.0,71.218,71.2566,71.1948,71.2025,65400.0
2014-08-14 15:25:00,92.21,92.23,92.15,92.15,19600.0,71.2025,71.218,71.1562,71.1562,19600.0
2014-08-14 15:30:00,92.15,92.18,92.08,92.12,18800.0,71.1562,71.1793,71.1021,71.133,18800.0
2014-08-14 15:35:00,92.13,92.3,92.13,92.27,108300.0,71.1407,71.272,71.1407,71.2488,108300.0
2014-08-14 15:40:00,92.28,92.3,92.27,92.29,44800.0,71.2566,71.272,71.2488,71.2643,44800.0
2014-08-14 15:45:00,92.28,92.28,92.17,92.25,51400.0,71.2566,71.2566,71.1716,71.2334,51400.0
2014-08-14 15:50:00,92.26,92.3,92.25,92.3,77300.0,71.2411,71.272,71.2334,71.272,77300.0
2014-08-14 15:55:00,92.31,92.36,92.29,92.34,156200.0,71.2797,71.3183,71.2643,71.3029,156200.0
2014-08-15 09:30:00,92.41,92.57,92.41,92.51,65200.0,71.3569,71.4805,71.3569,71.4342,65200.0
2014-08-15 09:35:00,92.59,92.72,92.5,92.57,12200.0,71.4959,71.5963,71.4264,71.4805,12200.0
2014-08-15 09:40:00,92.6,92.6,92.15,92.2,21100.0,71.5037,71.5037,71.1562,71.1948,21100.0
2014-08-15 09:45:00,92.16,92.17,91.87,91.9,19700.0,71.1639,71.1716,70.94,70.9631,19700.0
2014-08-15 09:50:00,91.91,91.92,91.86,91.91,12100.0,70.9709,70.9786,70.9323,70.9709,12100.0
2014-08-15 09:55:00,91.87,92.04,91.87,91.99,8800.0,70.94,71.0712,70.94,71.0326,8800.0
2014-08-15 10:00:00,91.98,92.09,91.98,92.0,6000.0,71.0249,71.1099,71.0249,71.0404,6000.0
2014-08-15 10:05:00,92.0,92.03,91.97,92.01,12000.0,71.0404,71.0635,71.0172,71.0481,12000.0
2014-08-15 10:10:00,92.02,92.07,91.95,91.95,3200.0,71.0558,71.0944,71.0017,71.0017,3200.0
2014-08-15 10:15:00,91.96,91.96,91.87,91.87,11000.0,71.0095,71.0095,70.94,70.94,11000.0
2014-08-15 10:20:00,91.87,91.93,91.81,91.81,6500.0,70.94,70.9863,70.8936,70.8936,6500.0
2014-08-15 10:25:00,91.82,91.83,91.75,91.75,6400.0,70.9014,70.9091,70.8473,70.8473,6400.0
2014-08-15 10:30:00,91.78,91.87,91.78,91.82,3700.0,70.8705,70.94,70.8705,70.9014,3700.0
2014-08-15 10:35:00,91.79,91.79,91.7,91.76,8500.0,70.8782,70.8782,70.8087,70.855,8500.0
2014-08-15 10:40:00,91.73,91.73,91.55,91.57,9700.0,70.8319,70.8319,70.6929,70.7083,9700.0
2014-08-15 10:45:00,91.55,91.62,91.49,91.57,7700.0,70.6929,70.7469,70.6465,70.7083,7700.0
2014-08-15 10:50:00,91.55,91.57,91.33,91.39,7300.0,70.6929,70.7083,70.523,70.5693,7300.0
2014-08-15 10:55:00,91.37,91.52,91.11,91.52,18100.0,70.5539,70.6697,70.3531,70.6697,18100.0
2014-08-15 11:00:00,91.48,91.51,91.35,91.43,7700.0,70.6388,70.662,70.5384,70.6002,7700.0
2014-08-15 11:05:00,91.38,91.47,91.33,91.41,5600.0,70.5616,70.6311,70.523,70.5848,5600.0
2014-08-15 11:10:00,91.42,91.53,91.4,91.46,10900.0,70.5925,70.6774,70.577,70.6234,10900.0
2014-08-15 11:15:00,91.45,91.53,91.35,91.41,5600.0,70.6157,70.6774,70.5384,70.5848,5600.0
2014-08-15 11:20:00,91.34,91.35,91.27,91.3,4800.0,70.5307,70.5384,70.4767,70.4998,4800.0
2014-08-15 11:25:00,91.28,91.36,91.22,91.3,9700.0,70.4844,70.5462,70.4381,70.4998,9700.0
2014-08-15 11:30:00,91.3,91.36,91.28,91.28,8200.0,70.4998,70.5462,70.4844,70.4844,8200.0
2014-08-15 11:35:00,91.32,91.38,91.28,91.38,7000.0,70.5153,70.5616,70.4844,70.5616,7000.0
2014-08-15 11:40:00,91.39,91.39,91.28,91.31,3200.0,70.5693,70.5693,70.4844,70.5076,3200.0
2014-08-15 11:45:00,91.28,91.3,91.22,91.23,5400.0,70.4844,70.4998,70.4381,70.4458,5400.0
2014-08-15 11:50:00,91.23,91.23,91.09,91.14,12900.0,70.4458,70.4458,70.3377,70.3763,12900.0
2014-08-15 11:55:00,91.14,91.23,91.05,91.23,7400.0,70.3763,70.4458,70.3068,70.4458,7400.0
2014-08-15 12:00:00,91.19,91.22,91.09,91.15,5400.0,70.4149,70.4381,70.3377,70.384,5400.0
2014-08-15 12:05:00,91.17,91.22,91.13,91.22,6900.0,70.3994,70.4381,70.3686,70.4381,6900.0
2014-08-15 12:10:00,91.19,91.22,91.1,91.12,3800.0,70.4149,70.4381,70.3454,70.3608,3800.0
2014-08-15 12:15:00,91.13,91.13,91.03,91.05,4800.0,70.3686,70.3686,70.2913,70.3068,4800.0
2014-08-15 12:20:00,91.05,91.08,90.99,91.07,9700.0,70.3068,70.33,70.2605,70.3222,9700.0
2014-08-15 12:25:00,91.09,91.18,91.07,91.16,6500.0,70.3377,70.4072,70.3222,70.3917,6500.0
2014-08-15 12:30:00,91.13,91.13,91.04,91.07,4900.0,70.3686,70.3686,70.2991,70.3222,4900.0
2014-08-15 12:35:00,91.08,91.13,91.05,91.12,5700.0,70.33,70.3686,70.3068,70.3608,5700.0
2014-08-15 12:40:00,91.14,91.15,91.1,91.15,5100.0,70.3763,70.384,70.3454,70.384,5100.0
2014-08-15 12:45:00,91.15,91.15,91.07,91.07,2800.0,70.384,70.384,70.3222,70.3222,2800.0
2014-08-15 12:50:00,91.09,91.11,91.03,91.04,5900.0,70.3377,70.3531,70.2913,70.2991,5900.0
2014-08-15 12:55:00,91.05,91.09,91.01,91.03,7100.0,70.3068,70.3377,70.2759,70.2913,7100.0
2014-08-15 13:00:00,91.01,91.01,90.89,90.89,8800.0,70.2759,70.2759,70.1832,70.1832,8800.0
2014-08-15 13:05:00,90.88,90.99,90.86,90.96,9200.0,70.1755,70.2605,70.1601,70.2373,9200.0
2014-08-15 13:10:00,90.95,91.07,90.94,91.04,5400.0,70.2296,70.3222,70.2218,70.2991,5400.0
2014-08-15 13:15:00,91.03,91.09,91.01,91.03,3500.0,70.2913,70.3377,70.2759,70.2913,3500.0
2014-08-15 13:20:00,91.03,91.03,90.98,91.03,11200.0,70.2913,70.2913,70.2527,70.2913,11200.0
2014-08-15 13:25:00,91.01,91.03,90.99,90.99,2700.0,70.2759,70.2913,70.2605,70.2605,2700.0
2014-08-15 13:30:00,90.97,90.97,90.91,90.94,6400.0,70.245,70.245,70.1987,70.2218,6400.0
2014-08-15 13:35:00,90.94,90.94,90.84,90.89,8600.0,70.2218,70.2218,70.1446,70.1832,8600.0
2014-08-15 13:40:00,90.88,90.91,90.87,90.87,4400.0,70.1755,70.1987,70.1678,70.1678,4400.0
2014-08-15 13:45:00,90.86,90.88,90.81,90.84,13300.0,70.1601,70.1755,70.1215,70.1446,13300.0
2014-08-15 13:50:00,90.84,90.91,90.83,90.88,4200.0,70.1446,70.1987,70.1369,70.1755,4200.0
2014-08-15 13:55:00,90.85,90.87,90.81,90.87,5100.0,70.1524,70.1678,70.1215,70.1678,5100.0
2014-08-15 14:00:00,90.88,90.92,90.86,90.92,8200.0,70.1755,70.2064,70.1601,70.2064,8200.0
2014-08-15 14:05:00,90.94,90.99,90.94,90.97,7300.0,70.2218,70.2605,70.2218,70.245,7300.0
2014-08-15 14:10:00,90.96,91.05,90.96,91.0,7300.0,70.2373,70.3068,70.2373,70.2682,7300.0
2014-08-15 14:15:00,91.0,91.09,90.99,91.08,5700.0,70.2682,70.3377,70.2605,70.33,5700.0
2014-08-15 14:20:00,91.07,91.19,91.07,91.18,5700.0,70.3222,70.4149,70.3222,70.4072,5700.0
2014-08-15 14:25:00,91.18,91.26,91.17,91.23,4200.0,70.4072,70.4689,70.3994,70.4458,4200.0
2014-08-15 14:30:00,91.23,91.24,91.21,91.23,9100.0,70.4458,70.4535,70.4303,70.4458,9100.0
2014-08-15 14:35:00,91.22,91.24,91.19,91.19,3100.0,70.4381,70.4535,70.4149,70.4149,3100.0
2014-08-15 14:40:00,91.19,91.31,91.19,91.26,6200.0,70.4149,70.5076,70.4149,70.4689,6200.0
2014-08-15 14:45:00,91.26,91.27,91.25,91.27,5400.0,70.4689,70.4767,70.4612,70.4767,5400.0
2014-08-15 14:50:00,91.25,91.25,91.2,91.2,3400.0,70.4612,70.4612,70.4226,70.4226,3400.0
2014-08-15 14:55:00,91.2,91.22,91.18,91.19,7500.0,70.4226,70.4381,70.4072,70.4149,7500.0
2014-08-15 15:00:00,91.19,91.23,91.14,91.19,9700.0,70.4149,70.4458,70.3763,70.4149,9700.0
2014-08-15 15:05:00,91.19,91.25,91.14,91.2,6300.0,70.4149,70.4612,70.3763,70.4226,6300.0
2014-08-15 15:10:00,91.19,91.19,91.15,91.18,4500.0,70.4149,70.4149,70.384,70.4072,4500.0
2014-08-15 15:15:00,91.17,91.23,91.16,91.2,8200.0,70.3994,70.4458,70.3917,70.4226,8200.0
2014-08-15 15:20:00,91.19,91.22,91.17,91.19,8600.0,70.4149,70.4381,70.3994,70.4149,8600.0
2014-08-15 15:25:00,91.19,91.22,91.19,91.2,6100.0,70.4149,70.4381,70.4149,70.4226,6100.0
2014-08-15 15:30:00,91.2,91.24,91.2,91.22,8100.0,70.4226,70.4535,70.4226,70.4381,8100.0
2014-08-15 15:35:00,91.22,91.25,91.15,91.17,22300.0,70.4381,70.4612,70.384,70.3994,22300.0
2014-08-15 15:40:00,91.17,91.2,91.16,91.2,7600.0,70.3994,70.4226,70.3917,70.4226,7600.0
2014-08-15 15:45:00,91.21,91.31,91.21,91.31,10800.0,70.4303,70.5076,70.4303,70.5076,10800.0
2014-08-15 15:50:00,91.31,91.42,91.29,91.39,19900.0,70.5076,70.5925,70.4921,70.5693,19900.0
2014-08-15 15:55:00,91.41,91.42,91.38,91.41,43100.0,70.5848,70.5925,70.5616,70.5848,43100.0
2014-08-18 09:30:00,91.45,91.57,91.4,91.51,21000.0,70.6157,70.7083,70.577,70.662,21000.0
2014-08-18 09:35:00,91.48,91.84,91.47,91.84,6900.0,70.6388,70.9168,70.6311,70.9168,6900.0
2014-08-18 09:40:00,91.77,91.77,91.53,91.74,30700.0,70.8628,70.8628,70.6774,70.8396,30700.0
2014-08-18 09:45:00,91.74,91.78,91.64,91.65,4500.0,70.8396,70.8705,70.7624,70.7701,4500.0
2014-08-18 09:50:00,91.7,91.73,91.63,91.7,6400.0,70.8087,70.8319,70.7546,70.8087,6400.0
2014-08-18 09:55:00,91.72,91.81,91.71,91.72,9500.0,70.8241,70.8936,70.8164,70.8241,9500.0
2014-08-18 10:00:00,91.77,91.84,91.76,91.77,4400.0,70.8628,70.9168,70.855,70.8628,4400.0
2014-08-18 10:05:00,91.8,91.83,91.74,91.74,6400.0,70.8859,70.9091,70.8396,70.8396,6400.0
2014-08-18 10:10:00,91.73,91.79,91.69,91.72,16700.0,70.8319,70.8782,70.801,70.8241,16700.0
2014-08-18 10:15:00,91.75,91.76,91.7,91.76,1900.0,70.8473,70.855,70.8087,70.855,1900.0
2014-08-18 10:20:00,91.75,91.86,91.75,91.86,3100.0,70.8473,70.9323,70.8473,70.9323,3100.0
2014-08-18 10:25:00,91.85,91.9,91.76,91.76,9900.0,70.9245,70.9631,70.855,70.855,9900.0
2014-08-18 10:30:00,91.76,91.78,91.69,91.71,4100.0,70.855,70.8705,70.801,70.8164,4100.0
2014-08-18 10:35:00,91.72,91.78,91.72,91.75,4500.0,70.8241,70.8705,70.8241,70.8473,4500.0
2014-08-18 10:40:00,91.73,91.74,91.65,91.7,3000.0,70.8319,70.8396,70.7701,70.8087,3000.0
2014-08-18 10:45:00,91.73,91.75,91.7,91.7,2700.0,70.8319,70.8473,70.8087,70.8087,2700.0
2014-08-18 10:50:00,91.68,91.71,91.68,91.7,2300.0,70.7933,70.8164,70.7933,70.8087,2300.0
2014-08-18 10:55:00,91.7,91.73,91.56,91.56,3800.0,70.8087,70.8319,70.7006,70.7006,3800.0
2014-08-18 11:00:00,91.55,91.61,91.53,91.61,3600.0,70.6929,70.7392,70.6774,70.7392,3600.0
2014-08-18 11:05:00,91.58,91.6,91.58,91.59,4100.0,70.716,70.7315,70.716,70.7238,4100.0
2014-08-18 11:10:00,91.58,91.61,91.56,91.56,4100.0,70.716,70.7392,70.7006,70.7006,4100.0
2014-08-18 11:15:00,91.57,91.57,91.47,91.47,4500.0,70.7083,70.7083,70.6311,70.6311,4500.0
2014-08-18 11:20:00,91.47,91.5,91.46,91.5,2300.0,70.6311,70.6543,70.6234,70.6543,2300.0
2014-08-18 11:25:00,91.51,91.56,91.49,91.56,3800.0,70.662,70.7006,70.6465,70.7006,3800.0
2014-08-18 11:30:00,91.56,91.58,91.52,91.55,2900.0,70.7006,70.716,70.6697,70.6929,2900.0
2014-08-18 11:35:00,91.53,91.54,91.48,91.49,2600.0,70.6774,70.6852,70.6388,70.6465,2600.0
2014-08-18 11:40:00,91.47,91.5,91.46,91.47,1900.0,70.6311,70.6543,70.6234,70.6311,1900.0
2014-08-18 11:45:00,91.46,91.46,91.43,91.45,2400.0,70.6234,70.6234,70.6002,70.6157,2400.0
2014-08-18 11:50:00,91.44,91.46,91.44,91.45,3000.0,70.6079,70.6234,70.6079,70.6157,3000.0
2014-08-18 11:55:00,91.45,91.45,91.42,91.43,3100.0,70.6157,70.6157,70.5925,70.6002,3100.0
2014-08-18 12:00:00,91.44,91.51,91.44,91.5,3100.0,70.6079,70.662,70.6079,70.6543,3100.0
2014-08-18 12:05:00,91.52,91.56,91.51,91.52,1700.0,70.6697,70.7006,70.662,70.6697,1700.0
2014-08-18 12:10:00,91.52,91.57,91.52,91.56,2800.0,70.6697,70.7083,70.6697,70.7006,2800.0
2014-08-18 12:15:00,91.57,91.58,91.55,91.57,2500.0,70.7083,70.716,70.6929,70.7083,2500.0
2014-08-18 12:20:00,91.56,91.57,91.55,91.55,2000.0,70.7006,70.7083,70.6929,70.6929,2000.0
2014-08-18 12:25:00,91.57,91.61,91.57,91.61,11100.0,70.7083,70.7392,70.7083,70.7392,11100.0
2014-08-18 12:30:00,91.62,91.62,91.6,91.6,2000.0,70.7469,70.7469,70.7315,70.7315,2000.0
2014-08-18 12:35:00,91.62,91.62,91.6,91.61,2100.0,70.7469,70.7469,70.7315,70.7392,2100.0
2014-08-18 12:40:00,91.62,91.63,91.61,91.61,1600.0,70.7469,70.7546,70.7392,70.7392,1600.0
2014-08-18 12:45:00,91.6,91.61,91.58,91.61,3100.0,70.7315,70.7392,70.716,70.7392,3100.0
2014-08-18 12:50:00,91.62,91.66,91.59,91.64,3400.0,70.7469,70.7778,70.7238,70.7624,3400.0
2014-08-18 12:55:00,91.66,91.68,91.66,91.67,1600.0,70.7778,70.7933,70.7778,70.7855,1600.0
2014-08-18 13:00:00,91.65,91.65,91.62,91.62,3400.0,70.7701,70.7701,70.7469,70.7469,3400.0
2014-08-18 13:05:00,91.61,91.67,91.61,91.63,1700.0,70.7392,70.7855,70.7392,70.7546,1700.0
2014-08-18 13:10:00,91.63,91.66,91.63,91.64,700.0,70.7546,70.7778,70.7546,70.7624,700.0
2014-08-18 13:15:00,91.64,91.64,91.59,91.6,3500.0,70.7624,70.7624,70.7238,70.7315,3500.0
2014-08-18 13:20:00,91.59,91.61,91.55,91.55,2500.0,70.7238,70.7392,70.6929,70.6929,2500.0
2014-08-18 13:25:00,91.55,91.58,91.54,91.58,800.0,70.6929,70.716,70.6852,70.716,800.0
2014-08-18 13:30:00,91.58,91.59,91.57,91.57,3000.0,70.716,70.7238,70.7083,70.7083,3000.0
2014-08-18 13:35:00,91.57,91.57,91.5,91.52,4800.0,70.7083,70.7083,70.6543,70.6697,4800.0
2014-08-18 13:40:00,91.51,91.53,91.5,91.52,2200.0,70.662,70.6774,70.6543,70.6697,2200.0
2014-08-18 13:45:00,91.51,91.53,91.43,91.53,13900.0,70.662,70.6774,70.6002,70.6774,13900.0
2014-08-18 13:50:00,91.53,91.55,91.49,91.52,2700.0,70.6774,70.6929,70.6465,70.6697,2700.0
2014-08-18 13:55:00,91.51,91.53,91.48,91.48,4000.0,70.662,70.6774,70.6388,70.6388,4000.0
2014-08-18 14:00:00,91.49,91.49,91.45,91.45,1500.0,70.6465,70.6465,70.6157,70.6157,1500.0
2014-08-18 14:05:00,91.47,91.47,91.42,91.46,2400.0,70.6311,70.6311,70.5925,70.6234,2400.0
2014-08-18 14:10:00,91.47,91.47,91.41,91.41,2600.0,70.6311,70.6311,70.5848,70.5848,2600.0
2014-08-18 14:15:00,91.42,91.42,91.38,91.39,2900.0,70.5925,70.5925,70.5616,70.5693,2900.0
2014-08-18 14:20:00,91.39,91.39,91.36,91.37,4000.0,70.5693,70.5693,70.5462,70.5539,4000.0
2014-08-18 14:25:00,91.37,91.38,91.32,91.34,2700.0,70.5539,70.5616,70.5153,70.5307,2700.0
2014-08-18 14:30:00,91.32,91.39,91.31,91.37,3200.0,70.5153,70.5693,70.5076,70.5539,3200.0
2014-08-18 14:35:00,91.37,91.39,91.35,91.37,3500.0,70.5539,70.5693,70.5384,70.5539,3500.0
2014-08-18 14:40:00,91.37,91.4,91.36,91.38,2800.0,70.5539,70.577,70.5462,70.5616,2800.0
2014-08-18 14:45:00,91.38,91.4,91.38,91.38,3400.0,70.5616,70.577,70.5616,70.5616,3400.0
2014-08-18 14:50:00,91.39,91.42,91.36,91.41,2600.0,70.5693,70.5925,70.5462,70.5848,2600.0
2014-08-18 14:55:00,91.4,91.4,91.37,91.39,4600.0,70.577,70.577,70.5539,70.5693,4600.0
2014-08-18 15:00:00,91.4,91.42,91.39,91.42,2400.0,70.577,70.5925,70.5693,70.5925,2400.0
2014-08-18 15:05:00,91.41,91.41,91.4,91.4,2000.0,70.5848,70.5848,70.577,70.577,2000.0
2014-08-18 15:10:00,91.41,91.41,91.38,91.38,2200.0,70.5848,70.5848,70.5616,70.5616,2200.0
2014-08-18 15:15:00,91.38,91.43,91.34,91.43,8900.0,70.5616,70.6002,70.5307,70.6002,8900.0
2014-08-18 15:20:00,91.42,91.43,91.39,91.42,4100.0,70.5925,70.6002,70.5693,70.5925,4100.0
2014-08-18 15:25:00,91.42,91.46,91.4,91.46,4600.0,70.5925,70.6234,70.577,70.6234,4600.0
2014-08-18 15:30:00,91.44,91.47,91.43,91.46,9000.0,70.6079,70.6311,70.6002,70.6234,9000.0
2014-08-18 15:35:00,91.47,91.51,91.44,91.46,12900.0,70.6311,70.662,70.6079,70.6234,12900.0
2014-08-18 15:40:00,91.44,91.45,91.41,91.42,6600.0,70.6079,70.6157,70.5848,70.5925,6600.0
2014-08-18 15:45:00,91.46,91.51,91.44,91.47,14700.0,70.6234,70.662,70.6079,70.6311,14700.0
2014-08-18 15:50:00,91.47,91.5,91.46,91.46,18500.0,70.6311,70.6543,70.6234,70.6234,18500.0
2014-08-18 15:55:00,91.48,91.55,91.48,91.55,35400.0,70.6388,70.6929,70.6388,70.6929,35400.0
2014-08-19 09:30:00,91.55,91.87,91.35,91.87,12400.0,70.6929,70.94,70.5384,70.94,12400.0
2014-08-19 09:35:00,91.8,91.91,91.71,91.76,11800.0,70.8859,70.9709,70.8164,70.855,11800.0
2014-08-19 09:40:00,91.72,91.81,91.57,91.58,5300.0,70.8241,70.8936,70.7083,70.716,5300.0
2014-08-19 09:45:00,91.54,91.59,91.49,91.51,3500.0,70.6852,70.7238,70.6465,70.662,3500.0
2014-08-19 09:50:00,91.6,91.7,91.55,91.7,3600.0,70.7315,70.8087,70.6929,70.8087,3600.0
2014-08-19 09:55:00,91.7,91.83,91.7,91.74,4100.0,70.8087,70.9091,70.8087,70.8396,4100.0
2014-08-19 10:00:00,91.76,91.8,91.67,91.67,5900.0,70.855,70.8859,70.7855,70.7855,5900.0
2014-08-19 10:05:00,91.71,91.71,91.66,91.7,6500.0,70.8164,70.8164,70.7778,70.8087,6500.0
2014-08-19 10:10:00,91.69,91.79,91.69,91.77,6600.0,70.801,70.8782,70.801,70.8628,6600.0
2014-08-19 10:15:00,91.77,91.77,91.64,91.64,5400.0,70.8628,70.8628,70.7624,70.7624,5400.0
2014-08-19 10:20:00,91.64,91.65,91.6,91.61,8300.0,70.7624,70.7701,70.7315,70.7392,8300.0
2014-08-19 10:25:00,91.62,91.69,91.59,91.59,5900.0,70.7469,70.801,70.7238,70.7238,5900.0
2014-08-19 10:30:00,91.58,91.58,91.52,91.53,7200.0,70.716,70.716,70.6697,70.6774,7200.0
2014-08-19 10:35:00,91.53,91.69,91.52,91.66,4300.0,70.6774,70.801,70.6697,70.7778,4300.0
2014-08-19 10:40:00,91.64,91.66,91.64,91.64,2000.0,70.7624,70.7778,70.7624,70.7624,2000.0
2014-08-19 10:45:00,91.66,91.66,91.6,91.6,9700.0,70.7778,70.7778,70.7315,70.7315,9700.0
2014-08-19 10:50:00,91.6,91.62,91.58,91.62,4500.0,70.7315,70.7469,70.716,70.7469,4500.0
2014-08-19 10:55:00,91.62,91.62,91.58,91.58,1800.0,70.7469,70.7469,70.716,70.716,1800.0
2014-08-19 11:00:00,91.59,91.61,91.54,91.57,15200.0,70.7238,70.7392,70.6852,70.7083,15200.0
2014-08-19 11:05:00,91.56,91.57,91.55,91.56,5400.0,70.7006,70.7083,70.6929,70.7006,5400.0
2014-08-19 11:10:00,91.56,91.59,91.54,91.58,6900.0,70.7006,70.7238,70.6852,70.716,6900.0
2014-08-19 11:15:00,91.59,91.59,91.57,91.57,5800.0,70.7238,70.7238,70.7083,70.7083,5800.0
2014-08-19 11:20:00,91.59,91.6,91.56,91.57,5100.0,70.7238,70.7315,70.7006,70.7083,5100.0
2014-08-19 11:25:00,91.57,91.57,91.54,91.57,5200.0,70.7083,70.7083,70.6852,70.7083,5200.0
2014-08-19 11:30:00,91.59,91.59,91.48,91.48,8100.0,70.7238,70.7238,70.6388,70.6388,8100.0
2014-08-19 11:35:00,91.48,91.53,91.48,91.49,8700.0,70.6388,70.6774,70.6388,70.6465,8700.0
2014-08-19 11:40:00,91.49,91.51,91.49,91.5,7700.0,70.6465,70.662,70.6465,70.6543,7700.0
2014-08-19 11:45:00,91.51,91.51,91.49,91.5,6900.0,70.662,70.662,70.6465,70.6543,6900.0
2014-08-19 11:50:00,91.5,91.51,91.49,91.5,4300.0,70.6543,70.662,70.6465,70.6543,4300.0
2014-08-19 11:55:00,91.5,91.5,91.47,91.47,4400.0,70.6543,70.6543,70.6311,70.6311,4400.0
2014-08-19 12:00:00,91.47,91.48,91.46,91.47,3900.0,70.6311,70.6388,70.6234,70.6311,3900.0
2014-08-19 12:05:00,91.46,91.5,91.46,91.5,5200.0,70.6234,70.6543,70.6234,70.6543,5200.0
2014-08-19 12:10:00,91.5,91.51,91.48,91.51,5800.0,70.6543,70.662,70.6388,70.662,5800.0
2014-08-19 12:15:00,91.5,91.51,91.48,91.48,5000.0,70.6543,70.662,70.6388,70.6388,5000.0
2014-08-19 12:20:00,91.47,91.49,91.47,91.47,700.0,70.6311,70.6465,70.6311,70.6311,700.0
2014-08-19 12:25:00,91.49,91.54,91.47,91.51,10700.0,70.6465,70.6852,70.6311,70.662,10700.0
2014-08-19 12:30:00,91.51,91.55,91.5,91.55,5100.0,70.662,70.6929,70.6543,70.6929,5100.0
2014-08-19 12:35:00,91.56,91.57,91.55,91.56,2800.0,70.7006,70.7083,70.6929,70.7006,2800.0
2014-08-19 12:40:00,91.56,91.59,91.54,91.59,4000.0,70.7006,70.7238,70.6852,70.7238,4000.0
2014-08-19 12:45:00,91.58,91.58,91.53,91.54,5800.0,70.716,70.716,70.6774,70.6852,5800.0
2014-08-19 12:50:00,91.55,91.58,91.54,91.54,3200.0,70.6929,70.716,70.6852,70.6852,3200.0
2014-08-19 12:55:00,91.53,91.58,91.53,91.57,3300.0,70.6774,70.716,70.6774,70.7083,3300.0
2014-08-19 13:00:00,91.57,91.59,91.56,91.59,3200.0,70.7083,70.7238,70.7006,70.7238,3200.0
2014-08-19 13:05:00,91.58,91.6,91.58,91.58,2000.0,70.716,70.7315,70.716,70.716,2000.0
2014-08-19 13:10:00,91.58,91.63,91.58,91.62,6100.0,70.716,70.7546,70.716,70.7469,6100.0
2014-08-19 13:15:00,91.62,91.62,91.59,91.61,3900.0,70.7469,70.7469,70.7238,70.7392,3900.0
2014-08-19 13:20:00,91.61,91.65,91.61,91.63,3000.0,70.7392,70.7701,70.7392,70.7546,3000.0
2014-08-19 13:25:00,91.6,91.62,91.58,91.6,3300.0,70.7315,70.7469,70.716,70.7315,3300.0
2014-08-19 13:30:00,91.58,91.63,91.58,91.6,3100.0,70.716,70.7546,70.716,70.7315,3100.0
2014-08-19 13:35:00,91.63,91.63,91.58,91.61,3600.0,70.7546,70.7546,70.716,70.7392,3600.0
2014-08-19 13:40:00,91.62,91.63,91.59,91.61,3800.0,70.7469,70.7546,70.7238,70.7392,3800.0
2014-08-19 13:45:00,91.63,91.63,91.57,91.59,54200.0,70.7546,70.7546,70.7083,70.7238,54200.0
2014-08-19 13:50:00,91.61,91.65,91.59,91.64,2300.0,70.7392,70.7701,70.7238,70.7624,2300.0
2014-08-19 13:55:00,91.64,91.68,91.61,91.68,9400.0,70.7624,70.7933,70.7392,70.7933,9400.0
2014-08-19 14:00:00,91.68,91.76,91.68,91.75,7200.0,70.7933,70.855,70.7933,70.8473,7200.0
2014-08-19 14:05:00,91.76,91.79,91.76,91.78,7000.0,70.855,70.8782,70.855,70.8705,7000.0
2014-08-19 14:10:00,91.79,91.82,91.75,91.82,5600.0,70.8782,70.9014,70.8473,70.9014,5600.0
2014-08-19 14:15:00,91.82,91.83,91.8,91.82,2300.0,70.9014,70.9091,70.8859,70.9014,2300.0
2014-08-19 14:20:00,91.83,91.89,91.83,91.88,4400.0,70.9091,70.9554,70.9091,70.9477,4400.0
2014-08-19 14:25:00,91.88,91.96,91.87,91.95,16900.0,70.9477,71.0095,70.94,71.0017,16900.0
2014-08-19 14:30:00,91.95,91.95,91.92,91.93,2300.0,71.0017,71.0017,70.9786,70.9863,2300.0
2014-08-19 14:35:00,91.93,91.99,91.9,91.99,8400.0,70.9863,71.0326,70.9631,71.0326,8400.0
2014-08-19 14:40:00,91.99,92.09,91.99,92.06,32400.0,71.0326,71.1099,71.0326,71.0867,32400.0
2014-08-19 14:45:00,92.03,92.03,91.97,91.98,5200.0,71.0635,71.0635,71.0172,71.0249,5200.0
2014-08-19 14:50:00,91.98,91.98,91.95,91.95,2700.0,71.0249,71.0249,71.0017,71.0017,2700.0
2014-08-19 14:55:00,91.96,91.99,91.95,91.95,8500.0,71.0095,71.0326,71.0017,71.0017,8500.0
2014-08-19 15:00:00,91.96,91.97,91.93,91.97,3500.0,71.0095,71.0172,70.9863,71.0172,3500.0
2014-08-19 15:05:00,91.97,91.99,91.95,91.99,8500.0,71.0172,71.0326,71.0017,71.0326,8500.0
2014-08-19 15:10:00,91.97,91.97,91.9,91.92,6000.0,71.0172,71.0172,70.9631,70.9786,6000.0
2014-08-19 15:15:00,91.92,91.96,91.92,91.93,2800.0,70.9786,71.0095,70.9786,70.9863,2800.0
2014-08-19 15:20:00,91.94,91.94,91.9,91.91,6600.0,70.994,70.994,70.9631,70.9709,6600.0
2014-08-19 15:25:00,91.92,91.92,91.84,91.85,9200.0,70.9786,70.9786,70.9168,70.9245,9200.0
2014-08-19 15:30:00,91.84,91.86,91.8,91.84,17700.0,70.9168,70.9323,70.8859,70.9168,17700.0
2014-08-19 15:35:00,91.86,91.9,91.85,91.9,12100.0,70.9323,70.9631,70.9245,70.9631,12100.0
2014-08-19 15:40:00,91.91,91.94,91.9,91.91,8400.0,70.9709,70.994,70.9631,70.9709,8400.0
2014-08-19 15:45:00,91.93,91.94,91.84,91.86,24500.0,70.9863,70.994,70.9168,70.9323,24500.0
2014-08-19 15:50:00,91.85,91.92,91.84,91.91,46700.0,70.9245,70.9786,70.9168,70.9709,46700.0
2014-08-19 15:55:00,91.91,91.95,91.9,91.93,75900.0,70.9709,71.0017,70.9631,70.9863,75900.0
2014-08-20 09:30:00,92.0,92.07,91.72,91.93,14900.0,71.0404,71.0944,70.8241,70.9863,14900.0
2014-08-20 09:35:00,91.99,92.14,91.93,91.94,6300.0,71.0326,71.1485,70.9863,70.994,6300.0
2014-08-20 09:40:00,91.91,91.91,91.71,91.82,2400.0,70.9709,70.9709,70.8164,70.9014,2400.0
2014-08-20 09:45:00,91.8,91.92,91.8,91.87,3800.0,70.8859,70.9786,70.8859,70.94,3800.0
2014-08-20 09:50:00,91.83,91.83,91.75,91.8,4000.0,70.9091,70.9091,70.8473,70.8859,4000.0
2014-08-20 09:55:00,91.8,91.8,91.75,91.78,2400.0,70.8859,70.8859,70.8473,70.8705,2400.0
2014-08-20 10:00:00,91.77,91.77,91.65,91.69,4600.0,70.8628,70.8628,70.7701,70.801,4600.0
2014-08-20 10:05:00,91.66,91.71,91.66,91.69,2500.0,70.7778,70.8164,70.7778,70.801,2500.0
2014-08-20 10:10:00,91.68,91.72,91.66,91.68,4500.0,70.7933,70.8241,70.7778,70.7933,4500.0
2014-08-20 10:15:00,91.71,91.73,91.66,91.73,5500.0,70.8164,70.8319,70.7778,70.8319,5500.0
2014-08-20 10:20:00,91.72,91.76,91.69,91.76,2700.0,70.8241,70.855,70.801,70.855,2700.0
2014-08-20 10:25:00,91.75,91.76,91.7,91.74,7500.0,70.8473,70.855,70.8087,70.8396,7500.0
2014-08-20 10:30:00,91.73,91.75,91.69,91.72,8500.0,70.8319,70.8473,70.801,70.8241,8500.0
2014-08-20 10:35:00,91.72,91.72,91.66,91.66,4900.0,70.8241,70.8241,70.7778,70.7778,4900.0
2014-08-20 10:40:00,91.67,91.7,91.65,91.67,4500.0,70.7855,70.8087,70.7701,70.7855,4500.0
2014-08-20 10:45:00,91.66,91.66,91.63,91.64,6400.0,70.7778,70.7778,70.7546,70.7624,6400.0
2014-08-20 10:50:00,91.67,91.73,91.67,91.71,4100.0,70.7855,70.8319,70.7855,70.8164,4100.0
2014-08-20 10:55:00,91.73,91.79,91.73,91.77,2900.0,70.8319,70.8782,70.8319,70.8628,2900.0
2014-08-20 11:00:00,91.79,91.83,91.79,91.83,3400.0,70.8782,70.9091,70.8782,70.9091,3400.0
2014-08-20 11:05:00,91.81,91.85,91.8,91.81,4800.0,70.8936,70.9245,70.8859,70.8936,4800.0
2014-08-20 11:10:00,91.82,91.85,91.8,91.85,2400.0,70.9014,70.9245,70.8859,70.9245,2400.0
2014-08-20 11:15:00,91.84,91.85,91.82,91.84,2000.0,70.9168,70.9245,70.9014,70.9168,2000.0
2014-08-20 11:20:00,91.85,91.88,91.83,91.87,11200.0,70.9245,70.9477,70.9091,70.94,11200.0
2014-08-20 11:25:00,91.85,91.88,91.84,91.85,3600.0,70.9245,70.9477,70.9168,70.9245,3600.0
2014-08-20 11:30:00,91.86,91.87,91.79,91.79,6900.0,70.9323,70.94,70.8782,70.8782,6900.0
2014-08-20 11:35:00,91.81,91.81,91.76,91.76,3500.0,70.8936,70.8936,70.855,70.855,3500.0
2014-08-20 11:40:00,91.76,91.79,91.74,91.76,3500.0,70.855,70.8782,70.8396,70.855,3500.0
2014-08-20 11:45:00,91.78,91.82,91.78,91.81,1900.0,70.8705,70.9014,70.8705,70.8936,1900.0
2014-08-20 11:50:00,91.81,91.83,91.8,91.82,4700.0,70.8936,70.9091,70.8859,70.9014,4700.0
2014-08-20 11:55:00,91.82,91.85,91.82,91.85,3700.0,70.9014,70.9245,70.9014,70.9245,3700.0
2014-08-20 12:00:00,91.82,91.82,91.78,91.78,3000.0,70.9014,70.9014,70.8705,70.8705,3000.0
2014-08-20 12:05:00,91.79,91.81,91.78,91.81,4400.0,70.8782,70.8936,70.8705,70.8936,4400.0
2014-08-20 12:10:00,91.8,91.8,91.72,91.73,5300.0,70.8859,70.8859,70.8241,70.8319,5300.0
2014-08-20 12:15:00,91.73,91.73,91.69,91.7,3900.0,70.8319,70.8319,70.801,70.8087,3900.0
2014-08-20 12:20:00,91.71,91.73,91.71,91.73,2300.0,70.8164,70.8319,70.8164,70.8319,2300.0
2014-08-20 12:25:00,91.72,91.76,91.67,91.68,6800.0,70.8241,70.855,70.7855,70.7933,6800.0
2014-08-20 12:30:00,91.68,91.68,91.63,91.65,3700.0,70.7933,70.7933,70.7546,70.7701,3700.0
2014-08-20 12:35:00,91.63,91.64,91.58,91.6,6600.0,70.7546,70.7624,70.716,70.7315,6600.0
2014-08-20 12:40:00,91.59,91.62,91.59,91.6,2900.0,70.7238,70.7469,70.7238,70.7315,2900.0
2014-08-20 12:45:00,91.59,91.63,91.58,91.59,6600.0,70.7238,70.7546,70.716,70.7238,6600.0
2014-08-20 12:50:00,91.61,91.62,91.61,91.61,800.0,70.7392,70.7469,70.7392,70.7392,800.0
2014-08-20 12:55:00,91.61,91.63,91.59,91.63,2800.0,70.7392,70.7546,70.7238,70.7546,2800.0
2014-08-20 13:00:00,91.62,91.63,91.61,91.63,3000.0,70.7469,70.7546,70.7392,70.7546,3000.0
2014-08-20 13:05:00,91.62,91.66,91.62,91.65,3600.0,70.7469,70.7778,70.7469,70.7701,3600.0
2014-08-20 13:10:00,91.65,91.65,91.63,91.65,2200.0,70.7701,70.7701,70.7546,70.7701,2200.0
2014-08-20 13:15:00,91.66,91.71,91.66,91.71,4100.0,70.7778,70.8164,70.7778,70.8164,4100.0
2014-08-20 13:20:00,91.71,91.72,91.69,91.7,5200.0,70.8164,70.8241,70.801,70.8087,5200.0
2014-08-20 13:25:00,91.69,91.72,91.69,91.7,6500.0,70.801,70.8241,70.801,70.8087,6500.0
2014-08-20 13:30:00,91.69,91.73,91.69,91.71,5500.0,70.801,70.8319,70.801,70.8164,5500.0
2014-08-20 13:35:00,91.71,91.72,91.67,91.67,5900.0,70.8164,70.8241,70.7855,70.7855,5900.0
2014-08-20 13:40:00,91.69,91.75,91.68,91.73,7200.0,70.801,70.8473,70.7933,70.8319,7200.0
2014-08-20 13:45:00,91.74,91.75,91.7,91.72,3100.0,70.8396,70.8473,70.8087,70.8241,3100.0
2014-08-20 13:50:00,91.72,91.74,91.72,91.72,3600.0,70.8241,70.8396,70.8241,70.8241,3600.0
2014-08-20 13:55:00,91.73,91.75,91.72,91.75,3800.0,70.8319,70.8473,70.8241,70.8473,3800.0
2014-08-20 14:00:00,91.74,91.75,91.63,91.65,15100.0,70.8396,70.8473,70.7546,70.7701,15100.0
2014-08-20 14:05:00,91.65,91.67,91.57,91.58,28200.0,70.7701,70.7855,70.7083,70.716,28200.0
2014-08-20 14:10:00,91.58,91.62,91.52,91.52,9700.0,70.716,70.7469,70.6697,70.6697,9700.0
2014-08-20 14:15:00,91.51,91.55,91.5,91.54,10900.0,70.662,70.6929,70.6543,70.6852,10900.0
2014-08-20 14:20:00,91.57,91.65,91.56,91.63,6200.0,70.7083,70.7701,70.7006,70.7546,6200.0
2014-08-20 14:25:00,91.61,91.68,91.61,91.66,13300.0,70.7392,70.7933,70.7392,70.7778,13300.0
2014-08-20 14:30:00,91.67,91.73,91.66,91.73,16600.0,70.7855,70.8319,70.7778,70.8319,16600.0
2014-08-20 14:35:00,91.73,91.78,91.72,91.72,10500.0,70.8319,70.8705,70.8241,70.8241,10500.0
2014-08-20 14:40:00,91.73,91.75,91.7,91.7,12100.0,70.8319,70.8473,70.8087,70.8087,12100.0
2014-08-20 14:45:00,91.72,91.8,91.69,91.79,5700.0,70.8241,70.8859,70.801,70.8782,5700.0
2014-08-20 14:50:00,91.8,91.87,91.77,91.83,11100.0,70.8859,70.94,70.8628,70.9091,11100.0
2014-08-20 14:55:00,91.82,91.83,91.77,91.78,9900.0,70.9014,70.9091,70.8628,70.8705,9900.0
2014-08-20 15:00:00,91.79,91.85,91.76,91.84,16700.0,70.8782,70.9245,70.855,70.9168,16700.0
2014-08-20 15:05:00,91.85,91.85,91.78,91.83,13600.0,70.9245,70.9245,70.8705,70.9091,13600.0
2014-08-20 15:10:00,91.83,91.85,91.77,91.77,21700.0,70.9091,70.9245,70.8628,70.8628,21700.0
2014-08-20 15:15:00,91.79,91.83,91.77,91.82,9700.0,70.8782,70.9091,70.8628,70.9014,9700.0
2014-08-20 15:20:00,91.84,91.85,91.8,91.82,8300.0,70.9168,70.9245,70.8859,70.9014,8300.0
2014-08-20 15:25:00,91.82,91.86,91.82,91.86,14200.0,70.9014,70.9323,70.9014,70.9323,14200.0
2014-08-20 15:30:00,91.86,91.93,91.85,91.92,12500.0,70.9323,70.9863,70.9245,70.9786,12500.0
2014-08-20 15:35:00,91.93,91.94,91.9,91.9,7500.0,70.9863,70.994,70.9631,70.9631,7500.0
2014-08-20 15:40:00,91.89,91.97,91.89,91.94,13300.0,70.9554,71.0172,70.9554,70.994,13300.0
2014-08-20 15:45:00,91.94,91.99,91.91,91.93,23100.0,70.994,71.0326,70.9709,70.9863,23100.0
2014-08-20 15:50:00,91.93,91.98,91.92,91.96,35200.0,70.9863,71.0249,70.9786,71.0095,35200.0
2014-08-20 15:55:00,91.97,92.01,91.95,91.96,45500.0,71.0172,71.0481,71.0017,71.0095,45500.0
2014-08-21 09:30:00,91.45,91.73,91.42,91.67,32800.0,71.0268,71.2442,71.0034,71.1976,32800.0
2014-08-21 09:35:00,91.65,91.83,91.65,91.81,9200.0,71.1821,71.3219,71.1821,71.3064,9200.0
2014-08-21 09:40:00,91.76,91.88,91.74,91.74,8000.0,71.2675,71.3607,71.252,71.252,8000.0
2014-08-21 09:45:00,91.75,91.87,91.66,91.82,9100.0,71.2598,71.353,71.1899,71.3141,9100.0
2014-08-21 09:50:00,91.79,91.86,91.75,91.81,5300.0,71.2908,71.3452,71.2598,71.3064,5300.0
2014-08-21 09:55:00,91.83,91.87,91.79,91.84,7100.0,71.3219,71.353,71.2908,71.3297,7100.0
2014-08-21 10:00:00,91.85,91.88,91.77,91.81,13600.0,71.3374,71.3607,71.2753,71.3064,13600.0
2014-08-21 10:05:00,91.78,91.78,91.69,91.69,6000.0,71.2831,71.2831,71.2132,71.2132,6000.0
2014-08-21 10:10:00,91.72,91.83,91.72,91.81,7500.0,71.2365,71.3219,71.2365,71.3064,7500.0
2014-08-21 10:15:00,91.81,91.85,91.75,91.84,13100.0,71.3064,71.3374,71.2598,71.3297,13100.0
2014-08-21 10:20:00,91.84,91.84,91.76,91.79,9800.0,71.3297,71.3297,71.2675,71.2908,9800.0
2014-08-21 10:25:00,91.78,91.83,91.74,91.78,7900.0,71.2831,71.3219,71.252,71.2831,7900.0
2014-08-21 10:30:00,91.77,91.81,91.75,91.81,2900.0,71.2753,71.3064,71.2598,71.3064,2900.0
2014-08-21 10:35:00,91.81,91.88,91.81,91.88,13700.0,71.3064,71.3607,71.3064,71.3607,13700.0
2014-08-21 10:40:00,91.86,91.86,91.81,91.82,3900.0,71.3452,71.3452,71.3064,71.3141,3900.0
2014-08-21 10:45:00,91.79,91.85,91.79,91.84,8500.0,71.2908,71.3374,71.2908,71.3297,8500.0
2014-08-21 10:50:00,91.87,91.88,91.86,91.87,6400.0,71.353,71.3607,71.3452,71.353,6400.0
2014-08-21 10:55:00,91.87,91.95,91.86,91.91,8300.0,71.353,71.4151,71.3452,71.384,8300.0
2014-08-21 11:00:00,91.89,91.94,91.86,91.87,13000.0,71.3685,71.4073,71.3452,71.353,13000.0
2014-08-21 11:05:00,91.86,91.89,91.81,91.88,5500.0,71.3452,71.3685,71.3064,71.3607,5500.0
2014-08-21 11:10:00,91.88,91.93,91.85,91.87,4400.0,71.3607,71.3996,71.3374,71.353,4400.0
2014-08-21 11:15:00,91.85,91.87,91.82,91.83,5500.0,71.3374,71.353,71.3141,71.3219,5500.0
2014-08-21 11:20:00,91.85,91.85,91.8,91.81,3000.0,71.3374,71.3374,71.2986,71.3064,3000.0
2014-08-21 11:25:00,91.8,91.82,91.75,91.82,10900.0,71.2986,71.3141,71.2598,71.3141,10900.0
2014-08-21 11:30:00,91.81,91.88,91.81,91.88,4900.0,71.3064,71.3607,71.3064,71.3607,4900.0
2014-08-21 11:35:00,91.88,91.89,91.84,91.86,4700.0,71.3607,71.3685,71.3297,71.3452,4700.0
2014-08-21 11:40:00,91.88,91.94,91.87,91.92,3100.0,71.3607,71.4073,71.353,71.3918,3100.0
2014-08-21 11:45:00,91.94,91.95,91.92,91.94,5000.0,71.4073,71.4151,71.3918,71.4073,5000.0
2014-08-21 11:50:00,91.93,91.96,91.93,91.95,3800.0,71.3996,71.4229,71.3996,71.4151,3800.0
2014-08-21 11:55:00,91.94,91.94,91.92,91.92,3100.0,71.4073,71.4073,71.3918,71.3918,3100.0
2014-08-21 12:00:00,91.92,91.96,91.92,91.94,4800.0,71.3918,71.4229,71.3918,71.4073,4800.0
2014-08-21 12:05:00,91.94,91.95,91.92,91.94,6700.0,71.4073,71.4151,71.3918,71.4073,6700.0
2014-08-21 12:10:00,91.95,91.98,91.95,91.98,6400.0,71.4151,71.4384,71.4151,71.4384,6400.0
2014-08-21 12:15:00,91.95,91.98,91.93,91.93,6000.0,71.4151,71.4384,71.3996,71.3996,6000.0
2014-08-21 12:20:00,91.93,91.96,91.93,91.93,4600.0,71.3996,71.4229,71.3996,71.3996,4600.0
2014-08-21 12:25:00,91.93,91.95,91.91,91.95,5900.0,71.3996,71.4151,71.384,71.4151,5900.0
2014-08-21 12:30:00,91.94,92.01,91.93,91.98,56100.0,71.4073,71.4617,71.3996,71.4384,56100.0
2014-08-21 12:35:00,91.98,91.99,91.96,91.96,13900.0,71.4384,71.4462,71.4229,71.4229,13900.0
2014-08-21 12:40:00,91.96,91.97,91.93,91.94,5600.0,71.4229,71.4306,71.3996,71.4073,5600.0
2014-08-21 12:45:00,91.94,92.0,91.94,91.98,8200.0,71.4073,71.4539,71.4073,71.4384,8200.0
2014-08-21 12:50:00,91.98,91.98,91.93,91.95,6400.0,71.4384,71.4384,71.3996,71.4151,6400.0
2014-08-21 12:55:00,91.94,91.98,91.91,91.92,4400.0,71.4073,71.4384,71.384,71.3918,4400.0
2014-08-21 13:00:00,91.93,91.96,91.91,91.92,16000.0,71.3996,71.4229,71.384,71.3918,16000.0
2014-08-21 13:05:00,91.92,91.94,91.83,91.83,6700.0,71.3918,71.4073,71.3219,71.3219,6700.0
2014-08-21 13:10:00,91.83,91.91,91.83,91.91,11600.0,71.3219,71.384,71.3219,71.384,11600.0
2014-08-21 13:15:00,91.91,91.92,91.87,91.88,4700.0,71.384,71.3918,71.353,71.3607,4700.0
2014-08-21 13:20:00,91.87,91.89,91.84,91.84,4900.0,71.353,71.3685,71.3297,71.3297,4900.0
2014-08-21 13:25:00,91.83,91.83,91.79,91.8,4100.0,71.3219,71.3219,71.2908,71.2986,4100.0
2014-08-21 13:30:00,91.81,91.81,91.75,91.75,4000.0,71.3064,71.3064,71.2598,71.2598,4000.0
2014-08-21 13:35:00,91.75,91.76,91.7,91.7,4900.0,71.2598,71.2675,71.2209,71.2209,4900.0
2014-08-21 13:40:00,91.7,91.73,91.69,91.72,5200.0,71.2209,71.2442,71.2132,71.2365,5200.0
2014-08-21 13:45:00,91.74,91.78,91.74,91.78,4100.0,71.252,71.2831,71.252,71.2831,4100.0
2014-08-21 13:50:00,91.76,91.85,91.76,91.85,10100.0,71.2675,71.3374,71.2675,71.3374,10100.0
2014-08-21 13:55:00,91.84,91.85,91.81,91.83,5300.0,71.3297,71.3374,71.3064,71.3219,5300.0
2014-08-21 14:00:00,91.83,91.83,91.75,91.75,2500.0,71.3219,71.3219,71.2598,71.2598,2500.0
2014-08-21 14:05:00,91.75,91.76,91.7,91.72,6800.0,71.2598,71.2675,71.2209,71.2365,6800.0
2014-08-21 14:10:00,91.72,91.76,91.71,91.75,11600.0,71.2365,71.2675,71.2287,71.2598,11600.0
2014-08-21 14:15:00,91.75,91.8,91.73,91.78,6300.0,71.2598,71.2986,71.2442,71.2831,6300.0
2014-08-21 14:20:00,91.79,91.87,91.79,91.87,13400.0,71.2908,71.353,71.2908,71.353,13400.0
2014-08-21 14:25:00,91.86,91.88,91.85,91.86,13200.0,71.3452,71.3607,71.3374,71.3452,13200.0
2014-08-21 14:30:00,91.84,91.88,91.8,91.87,8800.0,71.3297,71.3607,71.2986,71.353,8800.0
2014-08-21 14:35:00,91.86,91.88,91.85,91.85,3100.0,71.3452,71.3607,71.3374,71.3374,3100.0
2014-08-21 14:40:00,91.85,91.89,91.83,91.87,9400.0,71.3374,71.3685,71.3219,71.353,9400.0
2014-08-21 14:45:00,91.85,91.89,91.85,91.86,6500.0,71.3374,71.3685,71.3374,71.3452,6500.0
2014-08-21 14:50:00,91.87,91.95,91.87,91.93,27000.0,71.353,71.4151,71.353,71.3996,27000.0
2014-08-21 14:55:00,91.93,91.97,91.93,91.97,8700.0,71.3996,71.4306,71.3996,71.4306,8700.0
2014-08-21 15:00:00,91.96,91.96,91.93,91.94,18100.0,71.4229,71.4229,71.3996,71.4073,18100.0
2014-08-21 15:05:00,91.93,91.99,91.93,91.99,16700.0,71.3996,71.4462,71.3996,71.4462,16700.0
2014-08-21 15:10:00,91.98,91.98,91.94,91.95,14500.0,71.4384,71.4384,71.4073,71.4151,14500.0
2014-08-21 15:15:00,91.96,91.99,91.94,91.96,24900.0,71.4229,71.4462,71.4073,71.4229,24900.0
2014-08-21 15:20:00,91.96,91.99,91.92,91.92,18200.0,71.4229,71.4462,71.3918,71.3918,18200.0
2014-08-21 15:25:00,91.93,91.97,91.93,91.97,15700.0,71.3996,71.4306,71.3996,71.4306,15700.0
2014-08-21 15:30:00,91.96,91.97,91.93,91.94,11300.0,71.4229,71.4306,71.3996,71.4073,11300.0
2014-08-21 15:35:00,91.93,91.96,91.91,91.94,26400.0,71.3996,71.4229,71.384,71.4073,26400.0
2014-08-21 15:40:00,91.94,91.95,91.93,91.94,28200.0,71.4073,71.4151,71.3996,71.4073,28200.0
2014-08-21 15:45:00,91.95,91.95,91.9,91.95,39500.0,71.4151,71.4151,71.3763,71.4151,39500.0
2014-08-21 15:50:00,91.94,91.95,91.94,91.95,26000.0,71.4073,71.4151,71.4073,71.4151,26000.0
2014-08-21 15:55:00,91.94,91.95,91.9,91.92,91300.0,71.4073,71.4151,71.3763,71.3918,91300.0
2014-08-22 09:30:00,91.81,91.92,91.76,91.79,14300.0,71.3064,71.3918,71.2675,71.2908,14300.0
2014-08-22 09:35:00,91.8,91.8,91.46,91.53,6600.0,71.2986,71.2986,71.0345,71.0889,6600.0
2014-08-22 09:40:00,91.54,91.76,91.54,91.76,6300.0,71.0967,71.2675,71.0967,71.2675,6300.0
2014-08-22 09:45:00,91.74,91.8,91.72,91.76,4500.0,71.252,71.2986,71.2365,71.2675,4500.0
2014-08-22 09:50:00,91.77,91.82,91.75,91.76,5500.0,71.2753,71.3141,71.2598,71.2675,5500.0
2014-08-22 09:55:00,91.76,91.8,91.72,91.8,4900.0,71.2675,71.2986,71.2365,71.2986,4900.0
2014-08-22 10:00:00,91.79,91.82,91.76,91.8,16100.0,71.2908,71.3141,71.2675,71.2986,16100.0
2014-08-22 10:05:00,91.83,91.83,91.77,91.79,6400.0,71.3219,71.3219,71.2753,71.2908,6400.0
2014-08-22 10:10:00,91.78,91.81,91.72,91.8,7500.0,71.2831,71.3064,71.2365,71.2986,7500.0
2014-08-22 10:15:00,91.81,91.84,91.77,91.8,17700.0,71.3064,71.3297,71.2753,71.2986,17700.0
2014-08-22 10:20:00,91.79,91.83,91.76,91.79,12000.0,71.2908,71.3219,71.2675,71.2908,12000.0
2014-08-22 10:25:00,91.78,91.79,91.76,91.79,4400.0,71.2831,71.2908,71.2675,71.2908,4400.0
2014-08-22 10:30:00,91.79,91.84,91.79,91.84,3800.0,71.2908,71.3297,71.2908,71.3297,3800.0
2014-08-22 10:35:00,91.81,91.85,91.71,91.76,21800.0,71.3064,71.3374,71.2287,71.2675,21800.0
2014-08-22 10:40:00,91.73,91.76,91.72,91.75,9300.0,71.2442,71.2675,71.2365,71.2598,9300.0
2014-08-22 10:45:00,91.75,91.76,91.67,91.67,3800.0,71.2598,71.2675,71.1976,71.1976,3800.0
2014-08-22 10:50:00,91.66,91.68,91.6,91.63,9200.0,71.1899,71.2054,71.1433,71.1666,9200.0
2014-08-22 10:55:00,91.62,91.65,91.61,91.64,5500.0,71.1588,71.1821,71.151,71.1743,5500.0
2014-08-22 11:00:00,91.62,91.64,91.57,91.6,6800.0,71.1588,71.1743,71.12,71.1433,6800.0
2014-08-22 11:05:00,91.58,91.69,91.57,91.66,6200.0,71.1277,71.2132,71.12,71.1899,6200.0
2014-08-22 11:10:00,91.66,91.74,91.66,91.74,3400.0,71.1899,71.252,71.1899,71.252,3400.0
2014-08-22 11:15:00,91.73,91.73,91.66,91.68,3300.0,71.2442,71.2442,71.1899,71.2054,3300.0
2014-08-22 11:20:00,91.67,91.73,91.66,91.73,3100.0,71.1976,71.2442,71.1899,71.2442,3100.0
2014-08-22 11:25:00,91.74,91.79,91.71,91.76,4800.0,71.252,71.2908,71.2287,71.2675,4800.0
2014-08-22 11:30:00,91.76,91.76,91.71,91.76,3800.0,71.2675,71.2675,71.2287,71.2675,3800.0
2014-08-22 11:35:00,91.76,91.76,91.68,91.72,4000.0,71.2675,71.2675,71.2054,71.2365,4000.0
2014-08-22 11:40:00,91.71,91.72,91.69,91.71,3700.0,71.2287,71.2365,71.2132,71.2287,3700.0
2014-08-22 11:45:00,91.71,91.76,91.7,91.73,4100.0,71.2287,71.2675,71.2209,71.2442,4100.0
2014-08-22 11:50:00,91.71,91.78,91.71,91.77,3700.0,71.2287,71.2831,71.2287,71.2753,3700.0
2014-08-22 11:55:00,91.78,91.78,91.75,91.76,1600.0,71.2831,71.2831,71.2598,71.2675,1600.0
2014-08-22 12:00:00,91.75,91.77,91.72,91.72,1700.0,71.2598,71.2753,71.2365,71.2365,1700.0
2014-08-22 12:05:00,91.73,91.73,91.72,91.73,4800.0,71.2442,71.2442,71.2365,71.2442,4800.0
2014-08-22 12:10:00,91.73,91.76,91.73,91.76,2400.0,71.2442,71.2675,71.2442,71.2675,2400.0
2014-08-22 12:15:00,91.76,91.84,91.76,91.82,2700.0,71.2675,71.3297,71.2675,71.3141,2700.0
2014-08-22 12:20:00,91.83,91.85,91.76,91.85,5800.0,71.3219,71.3374,71.2675,71.3374,5800.0
2014-08-22 12:25:00,91.84,91.86,91.84,91.85,3800.0,71.3297,71.3452,71.3297,71.3374,3800.0
2014-08-22 12:30:00,91.85,91.86,91.83,91.85,4700.0,71.3374,71.3452,71.3219,71.3374,4700.0
2014-08-22 12:35:00,91.85,91.89,91.84,91.85,6300.0,71.3374,71.3685,71.3297,71.3374,6300.0
2014-08-22 12:40:00,91.85,91.87,91.84,91.86,3600.0,71.3374,71.353,71.3297,71.3452,3600.0
2014-08-22 12:45:00,91.85,91.88,91.83,91.85,10600.0,71.3374,71.3607,71.3219,71.3374,10600.0
2014-08-22 12:50:00,91.86,91.87,91.84,91.86,3800.0,71.3452,71.353,71.3297,71.3452,3800.0
2014-08-22 12:55:00,91.87,91.88,91.85,91.87,6000.0,71.353,71.3607,71.3374,71.353,6000.0
2014-08-22 13:00:00,91.86,91.88,91.85,91.88,3400.0,71.3452,71.3607,71.3374,71.3607,3400.0
2014-08-22 13:05:00,91.89,91.92,91.89,91.9,7400.0,71.3685,71.3918,71.3685,71.3763,7400.0
2014-08-22 13:10:00,91.9,91.92,91.89,91.9,3800.0,71.3763,71.3918,71.3685,71.3763,3800.0
2014-08-22 13:15:00,91.92,91.94,91.91,91.92,2900.0,71.3918,71.4073,71.384,71.3918,2900.0
2014-08-22 13:20:00,91.9,91.9,91.86,91.86,1800.0,71.3763,71.3763,71.3452,71.3452,1800.0
2014-08-22 13:25:00,91.85,91.91,91.84,91.88,5700.0,71.3374,71.384,71.3297,71.3607,5700.0
2014-08-22 13:30:00,91.87,91.88,91.86,91.88,2800.0,71.353,71.3607,71.3452,71.3607,2800.0
2014-08-22 13:35:00,91.85,91.88,91.83,91.85,4100.0,71.3374,71.3607,71.3219,71.3374,4100.0
2014-08-22 13:40:00,91.85,91.89,91.85,91.87,5100.0,71.3374,71.3685,71.3374,71.353,5100.0
2014-08-22 13:45:00,91.86,91.91,91.85,91.9,5000.0,71.3452,71.384,71.3374,71.3763,5000.0
2014-08-22 13:50:00,91.91,91.91,91.88,91.88,4800.0,71.384,71.384,71.3607,71.3607,4800.0
2014-08-22 13:55:00,91.88,91.88,91.83,91.85,4100.0,71.3607,71.3607,71.3219,71.3374,4100.0
2014-08-22 14:00:00,91.85,91.9,91.85,91.89,5300.0,71.3374,71.3763,71.3374,71.3685,5300.0
2014-08-22 14:05:00,91.86,91.89,91.85,91.86,7800.0,71.3452,71.3685,71.3374,71.3452,7800.0
2014-08-22 14:10:00,91.86,91.88,91.85,91.86,9700.0,71.3452,71.3607,71.3374,71.3452,9700.0
2014-08-22 14:15:00,91.86,91.9,91.85,91.85,9900.0,71.3452,71.3763,71.3374,71.3374,9900.0
2014-08-22 14:20:00,91.87,91.87,91.85,91.85,6700.0,71.353,71.353,71.3374,71.3374,6700.0
2014-08-22 14:25:00,91.86,91.96,91.86,91.95,19900.0,71.3452,71.4229,71.3452,71.4151,19900.0
2014-08-22 14:30:00,91.95,91.96,91.94,91.95,20200.0,71.4151,71.4229,71.4073,71.4151,20200.0
2014-08-22 14:35:00,91.95,91.98,91.93,91.97,19300.0,71.4151,71.4384,71.3996,71.4306,19300.0
2014-08-22 14:40:00,91.98,91.98,91.94,91.95,4800.0,71.4384,71.4384,71.4073,71.4151,4800.0
2014-08-22 14:45:00,91.95,91.96,91.93,91.95,7300.0,71.4151,71.4229,71.3996,71.4151,7300.0
2014-08-22 14:50:00,91.94,91.96,91.93,91.95,8600.0,71.4073,71.4229,71.3996,71.4151,8600.0
2014-08-22 14:55:00,91.95,91.97,91.94,91.96,9800.0,71.4151,71.4306,71.4073,71.4229,9800.0
2014-08-22 15:00:00,91.95,91.96,91.94,91.95,4500.0,71.4151,71.4229,71.4073,71.4151,4500.0
2014-08-22 15:05:00,91.95,91.98,91.94,91.95,12800.0,71.4151,71.4384,71.4073,71.4151,12800.0
2014-08-22 15:10:00,91.95,91.96,91.94,91.95,5200.0,71.4151,71.4229,71.4073,71.4151,5200.0
2014-08-22 15:15:00,91.95,91.99,91.95,91.97,11400.0,71.4151,71.4462,71.4151,71.4306,11400.0
2014-08-22 15:20:00,91.96,91.97,91.96,91.96,9600.0,71.4229,71.4306,71.4229,71.4229,9600.0
2014-08-22 15:25:00,91.95,91.97,91.94,91.96,16700.0,71.4151,71.4306,71.4073,71.4229,16700.0
2014-08-22 15:30:00,91.95,91.98,91.94,91.95,21100.0,71.4151,71.4384,71.4073,71.4151,21100.0
2014-08-22 15:35:00,91.95,91.96,91.94,91.95,21300.0,71.4151,71.4229,71.4073,71.4151,21300.0
2014-08-22 15:40:00,91.95,91.96,91.94,91.95,37500.0,71.4151,71.4229,71.4073,71.4151,37500.0
2014-08-22 15:45:00,91.94,91.96,91.92,91.95,54500.0,71.4073,71.4229,71.3918,71.4151,54500.0
2014-08-22 15:50:00,91.95,91.96,91.91,91.93,34400.0,71.4151,71.4229,71.384,71.3996,34400.0
2014-08-22 15:55:00,91.91,91.98,91.89,91.98,120000.0,71.384,71.4384,71.3685,71.4384,120000.0
2014-08-25 09:30:00,91.82,92.33,91.72,92.26,30100.0,71.3141,71.7102,71.2365,71.6559,30100.0
2014-08-25 09:35:00,92.26,92.28,92.0,92.08,7500.0,71.6559,71.6714,71.4539,71.5161,7500.0
2014-08-25 09:40:00,92.09,92.1,91.93,91.99,5500.0,71.5238,71.5316,71.3996,71.4462,5500.0
2014-08-25 09:45:00,91.97,92.02,91.95,92.02,7100.0,71.4306,71.4695,71.4151,71.4695,7100.0
2014-08-25 09:50:00,91.99,92.01,91.92,91.92,9300.0,71.4462,71.4617,71.3918,71.3918,9300.0
2014-08-25 09:55:00,91.93,92.0,91.89,91.94,10400.0,71.3996,71.4539,71.3685,71.4073,10400.0
2014-08-25 10:00:00,91.97,92.13,91.92,92.13,12900.0,71.4306,71.5549,71.3918,71.5549,12900.0
2014-08-25 10:05:00,92.12,92.25,92.12,92.25,7100.0,71.5471,71.6481,71.5471,71.6481,7100.0
2014-08-25 10:10:00,92.24,92.26,92.22,92.25,7800.0,71.6403,71.6559,71.6248,71.6481,7800.0
2014-08-25 10:15:00,92.25,92.28,92.21,92.23,6100.0,71.6481,71.6714,71.617,71.6326,6100.0
2014-08-25 10:20:00,92.24,92.3,92.21,92.26,4800.0,71.6403,71.6869,71.617,71.6559,4800.0
2014-08-25 10:25:00,92.25,92.27,92.12,92.12,8600.0,71.6481,71.6636,71.5471,71.5471,8600.0
2014-08-25 10:30:00,92.1,92.12,92.0,92.0,27500.0,71.5316,71.5471,71.4539,71.4539,27500.0
2014-08-25 10:35:00,91.99,92.1,91.92,92.05,24600.0,71.4462,71.5316,71.3918,71.4928,24600.0
2014-08-25 10:40:00,92.05,92.06,91.95,92.0,6500.0,71.4928,71.5005,71.4151,71.4539,6500.0
2014-08-25 10:45:00,91.98,92.01,91.94,92.0,6500.0,71.4384,71.4617,71.4073,71.4539,6500.0
2014-08-25 10:50:00,91.99,92.06,91.99,92.02,20400.0,71.4462,71.5005,71.4462,71.4695,20400.0
2014-08-25 10:55:00,92.0,92.05,91.99,92.02,2100.0,71.4539,71.4928,71.4462,71.4695,2100.0
2014-08-25 11:00:00,92.01,92.02,91.96,91.99,6300.0,71.4617,71.4695,71.4229,71.4462,6300.0
2014-08-25 11:05:00,92.0,92.0,91.93,91.94,5800.0,71.4539,71.4539,71.3996,71.4073,5800.0
2014-08-25 11:10:00,91.97,91.98,91.93,91.97,4200.0,71.4306,71.4384,71.3996,71.4306,4200.0
2014-08-25 11:15:00,91.97,91.97,91.93,91.95,5400.0,71.4306,71.4306,71.3996,71.4151,5400.0
2014-08-25 11:20:00,91.96,91.97,91.86,91.88,10500.0,71.4229,71.4306,71.3452,71.3607,10500.0
2014-08-25 11:25:00,91.89,91.93,91.88,91.91,2400.0,71.3685,71.3996,71.3607,71.384,2400.0
2014-08-25 11:30:00,91.94,91.94,91.89,91.89,4400.0,71.4073,71.4073,71.3685,71.3685,4400.0
2014-08-25 11:35:00,91.88,91.9,91.86,91.9,7800.0,71.3607,71.3763,71.3452,71.3763,7800.0
2014-08-25 11:40:00,91.88,91.91,91.87,91.87,3400.0,71.3607,71.384,71.353,71.353,3400.0
2014-08-25 11:45:00,91.87,91.88,91.84,91.88,5800.0,71.353,71.3607,71.3297,71.3607,5800.0
2014-08-25 11:50:00,91.88,91.89,91.85,91.86,4700.0,71.3607,71.3685,71.3374,71.3452,4700.0
2014-08-25 11:55:00,91.88,91.9,91.86,91.9,4300.0,71.3607,71.3763,71.3452,71.3763,4300.0
2014-08-25 12:00:00,91.89,91.93,91.88,91.93,4700.0,71.3685,71.3996,71.3607,71.3996,4700.0
2014-08-25 12:05:00,91.93,91.96,91.92,91.94,4200.0,71.3996,71.4229,71.3918,71.4073,4200.0
2014-08-25 12:10:00,91.94,91.96,91.92,91.94,4500.0,71.4073,71.4229,71.3918,71.4073,4500.0
2014-08-25 12:15:00,91.94,91.96,91.92,91.94,2700.0,71.4073,71.4229,71.3918,71.4073,2700.0
2014-08-25 12:20:00,91.94,91.94,91.91,91.91,3300.0,71.4073,71.4073,71.384,71.384,3300.0
2014-08-25 12:25:00,91.92,91.92,91.84,91.86,5600.0,71.3918,71.3918,71.3297,71.3452,5600.0
2014-08-25 12:30:00,91.86,91.89,91.86,91.88,5000.0,71.3452,71.3685,71.3452,71.3607,5000.0
2014-08-25 12:35:00,91.87,91.87,91.78,91.79,6400.0,71.353,71.353,71.2831,71.2908,6400.0
2014-08-25 12:40:00,91.79,91.84,91.79,91.84,3800.0,71.2908,71.3297,71.2908,71.3297,3800.0
2014-08-25 12:45:00,91.84,91.85,91.8,91.85,3900.0,71.3297,71.3374,71.2986,71.3374,3900.0
2014-08-25 12:50:00,91.85,91.88,91.81,91.84,13600.0,71.3374,71.3607,71.3064,71.3297,13600.0
2014-08-25 12:55:00,91.85,91.86,91.8,91.82,8100.0,71.3374,71.3452,71.2986,71.3141,8100.0
2014-08-25 13:00:00,91.81,91.84,91.8,91.84,4200.0,71.3064,71.3297,71.2986,71.3297,4200.0
2014-08-25 13:05:00,91.84,91.86,91.8,91.81,4600.0,71.3297,71.3452,71.2986,71.3064,4600.0
2014-08-25 13:10:00,91.82,91.82,91.77,91.79,7000.0,71.3141,71.3141,71.2753,71.2908,7000.0
2014-08-25 13:15:00,91.77,91.79,91.77,91.78,4100.0,71.2753,71.2908,71.2753,71.2831,4100.0
2014-08-25 13:20:00,91.79,91.79,91.76,91.79,3500.0,71.2908,71.2908,71.2675,71.2908,3500.0
2014-08-25 13:25:00,91.79,91.85,91.79,91.83,2800.0,71.2908,71.3374,71.2908,71.3219,2800.0
2014-08-25 13:30:00,91.83,91.84,91.78,91.78,5200.0,71.3219,71.3297,71.2831,71.2831,5200.0
2014-08-25 13:35:00,91.78,91.81,91.77,91.81,5100.0,71.2831,71.3064,71.2753,71.3064,5100.0
2014-08-25 13:40:00,91.82,91.84,91.8,91.84,6400.0,71.3141,71.3297,71.2986,71.3297,6400.0
2014-08-25 13:45:00,91.81,91.86,91.81,91.86,4400.0,71.3064,71.3452,71.3064,71.3452,4400.0
2014-08-25 13:50:00,91.85,91.87,91.83,91.86,4400.0,71.3374,71.353,71.3219,71.3452,4400.0
2014-08-25 13:55:00,91.85,91.85,91.84,91.85,4700.0,71.3374,71.3374,71.3297,71.3374,4700.0
2014-08-25 14:00:00,91.86,91.87,91.84,91.86,7700.0,71.3452,71.353,71.3297,71.3452,7700.0
2014-08-25 14:05:00,91.85,91.89,91.85,91.88,5900.0,71.3374,71.3685,71.3374,71.3607,5900.0
2014-08-25 14:10:00,91.86,91.91,91.86,91.89,13800.0,71.3452,71.384,71.3452,71.3685,13800.0
2014-08-25 14:15:00,91.89,91.93,91.89,91.93,9500.0,71.3685,71.3996,71.3685,71.3996,9500.0
2014-08-25 14:20:00,91.92,91.92,91.88,91.9,10100.0,71.3918,71.3918,71.3607,71.3763,10100.0
2014-08-25 14:25:00,91.9,91.92,91.88,91.9,13400.0,71.3763,71.3918,71.3607,71.3763,13400.0
2014-08-25 14:30:00,91.9,91.91,91.87,91.9,8300.0,71.3763,71.384,71.353,71.3763,8300.0
2014-08-25 14:35:00,91.9,91.9,91.88,91.89,4700.0,71.3763,71.3763,71.3607,71.3685,4700.0
2014-08-25 14:40:00,91.9,91.92,91.88,91.91,9100.0,71.3763,71.3918,71.3607,71.384,9100.0
2014-08-25 14:45:00,91.91,91.91,91.86,91.87,6400.0,71.384,71.384,71.3452,71.353,6400.0
2014-08-25 14:50:00,91.88,91.88,91.86,91.87,5000.0,71.3607,71.3607,71.3452,71.353,5000.0
2014-08-25 14:55:00,91.87,91.91,91.87,91.9,3500.0,71.353,71.384,71.353,71.3763,3500.0
2014-08-25 15:00:00,91.91,91.92,91.88,91.91,6400.0,71.384,71.3918,71.3607,71.384,6400.0
2014-08-25 15:05:00,91.92,91.94,91.92,91.92,4100.0,71.3918,71.4073,71.3918,71.3918,4100.0
2014-08-25 15:10:00,91.92,91.95,91.92,91.93,4600.0,71.3918,71.4151,71.3918,71.3996,4600.0
2014-08-25 15:15:00,91.9,91.95,91.89,91.94,6800.0,71.3763,71.4151,71.3685,71.4073,6800.0
2014-08-25 15:20:00,91.93,91.95,91.92,91.94,5600.0,71.3996,71.4151,71.3918,71.4073,5600.0
2014-08-25 15:25:00,91.93,91.96,91.9,91.94,7300.0,71.3996,71.4229,71.3763,71.4073,7300.0
2014-08-25 15:30:00,91.96,91.97,91.91,91.97,9400.0,71.4229,71.4306,71.384,71.4306,9400.0
2014-08-25 15:35:00,91.98,91.98,91.95,91.98,9700.0,71.4384,71.4384,71.4151,71.4384,9700.0
2014-08-25 15:40:00,91.99,91.99,91.98,91.99,4900.0,71.4462,71.4462,71.4384,71.4462,4900.0
2014-08-25 15:45:00,91.98,92.0,91.95,91.98,51900.0,71.4384,71.4539,71.4151,71.4384,51900.0
2014-08-25 15:50:00,91.98,92.0,91.95,92.0,34200.0,71.4384,71.4539,71.4151,71.4539,34200.0
2014-08-25 15:55:00,91.99,92.03,91.96,92.0,61100.0,71.4462,71.4772,71.4229,71.4539,61100.0
2014-08-26 09:30:00,91.91,92.2,91.91,92.11,17600.0,71.384,71.6093,71.384,71.5394,17600.0
2014-08-26 09:35:00,92.03,92.1,91.91,91.98,21300.0,71.4772,71.5316,71.384,71.4384,21300.0
2014-08-26 09:40:00,92.0,92.02,91.95,92.0,8100.0,71.4539,71.4695,71.4151,71.4539,8100.0
2014-08-26 09:45:00,92.07,92.2,92.07,92.2,3900.0,71.5083,71.6093,71.5083,71.6093,3900.0
2014-08-26 09:50:00,92.21,92.24,92.11,92.12,3400.0,71.617,71.6403,71.5394,71.5471,3400.0
2014-08-26 09:55:00,92.11,92.11,91.91,92.09,29900.0,71.5394,71.5394,71.384,71.5238,29900.0
2014-08-26 10:00:00,92.08,92.08,91.93,91.95,9900.0,71.5161,71.5161,71.3996,71.4151,9900.0
2014-08-26 10:05:00,91.95,92.0,91.94,92.0,8400.0,71.4151,71.4539,71.4073,71.4539,8400.0
2014-08-26 10:10:00,91.98,92.0,91.92,91.95,5800.0,71.4384,71.4539,71.3918,71.4151,5800.0
2014-08-26 10:15:00,92.0,92.0,91.93,91.96,9200.0,71.4539,71.4539,71.3996,71.4229,9200.0
2014-08-26 10:20:00,91.95,91.95,91.9,91.93,3400.0,71.4151,71.4151,71.3763,71.3996,3400.0
2014-08-26 10:25:00,91.91,91.92,91.9,91.92,5100.0,71.384,71.3918,71.3763,71.3918,5100.0
2014-08-26 10:30:00,91.93,91.95,91.91,91.95,6700.0,71.3996,71.4151,71.384,71.4151,6700.0
2014-08-26 10:35:00,91.97,91.97,91.91,91.92,3500.0,71.4306,71.4306,71.384,71.3918,3500.0
2014-08-26 10:40:00,91.91,91.92,91.88,91.92,3800.0,71.384,71.3918,71.3607,71.3918,3800.0
2014-08-26 10:45:00,91.92,92.1,91.91,92.05,13100.0,71.3918,71.5316,71.384,71.4928,13100.0
2014-08-26 10:50:00,92.05,92.19,92.02,92.19,6000.0,71.4928,71.6015,71.4695,71.6015,6000.0
2014-08-26 10:55:00,92.18,92.24,92.18,92.18,6800.0,71.5937,71.6403,71.5937,71.5937,6800.0
2014-08-26 11:00:00,92.17,92.18,92.13,92.13,3000.0,71.586,71.5937,71.5549,71.5549,3000.0
2014-08-26 11:05:00,92.14,92.22,92.14,92.16,8600.0,71.5627,71.6248,71.5627,71.5782,8600.0
2014-08-26 11:10:00,92.2,92.2,92.16,92.16,6700.0,71.6093,71.6093,71.5782,71.5782,6700.0
2014-08-26 11:15:00,92.17,92.18,92.09,92.09,3500.0,71.586,71.5937,71.5238,71.5238,3500.0
2014-08-26 11:20:00,92.09,92.14,92.04,92.08,16500.0,71.5238,71.5627,71.485,71.5161,16500.0
2014-08-26 11:25:00,92.11,92.13,92.08,92.11,23300.0,71.5394,71.5549,71.5161,71.5394,23300.0
2014-08-26 11:30:00,92.13,92.15,92.08,92.08,3800.0,71.5549,71.5704,71.5161,71.5161,3800.0
2014-08-26 11:35:00,92.09,92.09,92.01,92.02,4200.0,71.5238,71.5238,71.4617,71.4695,4200.0
2014-08-26 11:40:00,92.02,92.04,92.0,92.01,2800.0,71.4695,71.485,71.4539,71.4617,2800.0
2014-08-26 11:45:00,92.02,92.02,91.98,91.98,23100.0,71.4695,71.4695,71.4384,71.4384,23100.0
2014-08-26 11:50:00,91.98,92.04,91.96,92.03,27200.0,71.4384,71.485,71.4229,71.4772,27200.0
2014-08-26 11:55:00,92.01,92.04,91.95,91.96,6100.0,71.4617,71.485,71.4151,71.4229,6100.0
2014-08-26 12:00:00,91.94,91.96,91.92,91.94,4800.0,71.4073,71.4229,71.3918,71.4073,4800.0
2014-08-26 12:05:00,91.96,91.96,91.9,91.93,5300.0,71.4229,71.4229,71.3763,71.3996,5300.0
2014-08-26 12:10:00,91.93,91.94,91.89,91.93,10800.0,71.3996,71.4073,71.3685,71.3996,10800.0
2014-08-26 12:15:00,91.91,91.95,91.91,91.92,2800.0,71.384,71.4151,71.384,71.3918,2800.0
2014-08-26 12:20:00,91.92,91.98,91.92,91.95,8300.0,71.3918,71.4384,71.3918,71.4151,8300.0
2014-08-26 12:25:00,91.95,91.96,91.9,91.93,5600.0,71.4151,71.4229,71.3763,71.3996,5600.0
2014-08-26 12:30:00,91.94,91.94,91.9,91.9,6100.0,71.4073,71.4073,71.3763,71.3763,6100.0
2014-08-26 12:35:00,91.89,91.9,91.87,91.88,3300.0,71.3685,71.3763,71.353,71.3607,3300.0
2014-08-26 12:40:00,91.9,91.9,91.85,91.85,9100.0,71.3763,71.3763,71.3374,71.3374,9100.0
2014-08-26 12:45:00,91.85,91.87,91.8,91.8,4300.0,71.3374,71.353,71.2986,71.2986,4300.0
2014-08-26 12:50:00,91.81,91.81,91.72,91.73,5500.0,71.3064,71.3064,71.2365,71.2442,5500.0
2014-08-26 12:55:00,91.74,91.81,91.74,91.78,6500.0,71.252,71.3064,71.252,71.2831,6500.0
2014-08-26 13:00:00,91.78,91.81,91.72,91.73,7400.0,71.2831,71.3064,71.2365,71.2442,7400.0
2014-08-26 13:05:00,91.73,91.79,91.67,91.79,14100.0,71.2442,71.2908,71.1976,71.2908,14100.0
2014-08-26 13:10:00,91.8,91.9,91.8,91.88,6100.0,71.2986,71.3763,71.2986,71.3607,6100.0
2014-08-26 13:15:00,91.88,91.91,91.88,91.91,5700.0,71.3607,71.384,71.3607,71.384,5700.0
2014-08-26 13:20:00,91.9,91.92,91.88,91.9,5200.0,71.3763,71.3918,71.3607,71.3763,5200.0
2014-08-26 13:25:00,91.91,91.92,91.89,91.9,2200.0,71.384,71.3918,71.3685,71.3763,2200.0
2014-08-26 13:30:00,91.9,91.92,91.89,91.89,4900.0,71.3763,71.3918,71.3685,71.3685,4900.0
2014-08-26 13:35:00,91.9,91.96,91.86,91.95,17400.0,71.3763,71.4229,71.3452,71.4151,17400.0
2014-08-26 13:40:00,91.95,91.96,91.94,91.96,2000.0,71.4151,71.4229,71.4073,71.4229,2000.0
2014-08-26 13:45:00,91.94,91.97,91.92,91.95,13000.0,71.4073,71.4306,71.3918,71.4151,13000.0
2014-08-26 13:50:00,91.95,91.97,91.95,91.97,2100.0,71.4151,71.4306,71.4151,71.4306,2100.0
2014-08-26 13:55:00,91.97,92.01,91.97,91.98,5600.0,71.4306,71.4617,71.4306,71.4384,5600.0
2014-08-26 14:00:00,91.98,91.98,91.91,91.91,3700.0,71.4384,71.4384,71.384,71.384,3700.0
2014-08-26 14:05:00,91.91,91.93,91.9,91.92,3100.0,71.384,71.3996,71.3763,71.3918,3100.0
2014-08-26 14:10:00,91.91,91.91,91.89,91.91,1600.0,71.384,71.384,71.3685,71.384,1600.0
2014-08-26 14:15:00,91.89,91.9,91.87,91.87,6100.0,71.3685,71.3763,71.353,71.353,6100.0
2014-08-26 14:20:00,91.87,91.88,91.86,91.86,5900.0,71.353,71.3607,71.3452,71.3452,5900.0
2014-08-26 14:25:00,91.86,91.9,91.86,91.89,4800.0,71.3452,71.3763,71.3452,71.3685,4800.0
2014-08-26 14:30:00,91.9,91.95,91.88,91.92,10200.0,71.3763,71.4151,71.3607,71.3918,10200.0
2014-08-26 14:35:00,91.92,91.93,91.92,91.93,2400.0,71.3918,71.3996,71.3918,71.3996,2400.0
2014-08-26 14:40:00,91.93,91.94,91.92,91.92,2400.0,71.3996,71.4073,71.3918,71.3918,2400.0
2014-08-26 14:45:00,91.93,91.93,91.9,91.9,3100.0,71.3996,71.3996,71.3763,71.3763,3100.0
2014-08-26 14:50:00,91.91,91.94,91.9,91.9,3100.0,71.384,71.4073,71.3763,71.3763,3100.0
2014-08-26 14:55:00,91.89,91.91,91.89,91.91,2400.0,71.3685,71.384,71.3685,71.384,2400.0
2014-08-26 15:00:00,91.91,91.91,91.89,91.9,4700.0,71.384,71.384,71.3685,71.3763,4700.0
2014-08-26 15:05:00,91.89,91.91,91.89,91.91,4900.0,71.3685,71.384,71.3685,71.384,4900.0
2014-08-26 15:10:00,91.91,91.92,91.89,91.9,6600.0,71.384,71.3918,71.3685,71.3763,6600.0
2014-08-26 15:15:00,91.9,91.92,91.9,91.91,4900.0,71.3763,71.3918,71.3763,71.384,4900.0
2014-08-26 15:20:00,91.91,91.91,91.89,91.9,4700.0,71.384,71.384,71.3685,71.3763,4700.0
2014-08-26 15:25:00,91.9,91.9,91.85,91.86,9900.0,71.3763,71.3763,71.3374,71.3452,9900.0
2014-08-26 15:30:00,91.87,91.9,91.85,91.9,12800.0,71.353,71.3763,71.3374,71.3763,12800.0
2014-08-26 15:35:00,91.9,91.91,91.89,91.9,7900.0,71.3763,71.384,71.3685,71.3763,7900.0
2014-08-26 15:40:00,91.9,91.93,91.89,91.93,16400.0,71.3763,71.3996,71.3685,71.3996,16400.0
2014-08-26 15:45:00,91.92,91.92,91.87,91.88,26000.0,71.3918,71.3918,71.353,71.3607,26000.0
2014-08-26 15:50:00,91.88,91.89,91.85,91.88,21900.0,71.3607,71.3685,71.3374,71.3607,21900.0
2014-08-26 15:55:00,91.88,91.93,91.88,91.92,30400.0,71.3607,71.3996,71.3607,71.3918,30400.0
2014-08-27 09:30:00,91.88,91.97,91.78,91.78,11000.0,71.3607,71.4306,71.2831,71.2831,11000.0
2014-08-27 09:35:00,91.76,91.8,91.54,91.54,13700.0,71.2675,71.2986,71.0967,71.0967,13700.0
2014-08-27 09:40:00,91.54,91.54,91.35,91.4,14800.0,71.0967,71.0967,70.9491,70.9879,14800.0
2014-08-27 09:45:00,91.45,91.45,91.23,91.3,59700.0,71.0268,71.0268,70.8559,70.9102,59700.0
2014-08-27 09:50:00,91.29,91.3,91.13,91.22,27900.0,70.9025,70.9102,70.7782,70.8481,27900.0
2014-08-27 09:55:00,91.25,91.3,91.12,91.12,13100.0,70.8714,70.9102,70.7704,70.7704,13100.0
2014-08-27 10:00:00,91.12,91.27,91.09,91.27,21100.0,70.7704,70.8869,70.7471,70.8869,21100.0
2014-08-27 10:05:00,91.3,91.32,91.07,91.18,18200.0,70.9102,70.9258,70.7316,70.817,18200.0
2014-08-27 10:10:00,91.19,91.23,91.12,91.17,26300.0,70.8248,70.8559,70.7704,70.8093,26300.0
2014-08-27 10:15:00,91.15,91.16,91.04,91.04,14600.0,70.7937,70.8015,70.7083,70.7083,14600.0
2014-08-27 10:20:00,91.04,91.07,91.03,91.05,9700.0,70.7083,70.7316,70.7005,70.7161,9700.0
2014-08-27 10:25:00,91.04,91.05,91.0,91.01,10900.0,70.7083,70.7161,70.6772,70.685,10900.0
2014-08-27 10:30:00,91.0,91.02,90.89,90.99,20900.0,70.6772,70.6928,70.5918,70.6695,20900.0
2014-08-27 10:35:00,90.98,91.03,90.96,90.99,10400.0,70.6617,70.7005,70.6462,70.6695,10400.0
2014-08-27 10:40:00,90.99,91.04,90.99,91.04,10100.0,70.6695,70.7083,70.6695,70.7083,10100.0
2014-08-27 10:45:00,91.05,91.05,91.01,91.03,7100.0,70.7161,70.7161,70.685,70.7005,7100.0
2014-08-27 10:50:00,91.03,91.06,91.03,91.06,10700.0,70.7005,70.7238,70.7005,70.7238,10700.0
2014-08-27 10:55:00,91.06,91.06,91.0,91.05,10600.0,70.7238,70.7238,70.6772,70.7161,10600.0
2014-08-27 11:00:00,91.05,91.11,91.05,91.1,8400.0,70.7161,70.7627,70.7161,70.7549,8400.0
2014-08-27 11:05:00,91.09,91.1,91.03,91.05,8900.0,70.7471,70.7549,70.7005,70.7161,8900.0
2014-08-27 11:10:00,91.06,91.07,91.02,91.07,9400.0,70.7238,70.7316,70.6928,70.7316,9400.0
2014-08-27 11:15:00,91.08,91.25,91.05,91.24,16600.0,70.7394,70.8714,70.7161,70.8636,16600.0
2014-08-27 11:20:00,91.25,91.25,91.14,91.2,11600.0,70.8714,70.8714,70.786,70.8326,11600.0
2014-08-27 11:25:00,91.18,91.24,91.15,91.24,23800.0,70.817,70.8636,70.7937,70.8636,23800.0
2014-08-27 11:30:00,91.24,91.27,91.21,91.25,15700.0,70.8636,70.8869,70.8403,70.8714,15700.0
2014-08-27 11:35:00,91.25,91.3,91.25,91.25,4200.0,70.8714,70.9102,70.8714,70.8714,4200.0
2014-08-27 11:40:00,91.25,91.31,91.25,91.31,6700.0,70.8714,70.918,70.8714,70.918,6700.0
2014-08-27 11:45:00,91.31,91.36,91.23,91.23,10700.0,70.918,70.9568,70.8559,70.8559,10700.0
2014-08-27 11:50:00,91.24,91.26,91.22,91.23,4100.0,70.8636,70.8792,70.8481,70.8559,4100.0
2014-08-27 11:55:00,91.23,91.23,91.18,91.19,15200.0,70.8559,70.8559,70.817,70.8248,15200.0
2014-08-27 12:00:00,91.18,91.21,91.16,91.2,22600.0,70.817,70.8403,70.8015,70.8326,22600.0
2014-08-27 12:05:00,91.2,91.31,91.2,91.29,8300.0,70.8326,70.918,70.8326,70.9025,8300.0
2014-08-27 12:10:00,91.29,91.29,91.26,91.27,4500.0,70.9025,70.9025,70.8792,70.8869,4500.0
2014-08-27 12:15:00,91.26,91.3,91.24,91.25,7400.0,70.8792,70.9102,70.8636,70.8714,7400.0
2014-08-27 12:20:00,91.24,91.24,91.18,91.18,7800.0,70.8636,70.8636,70.817,70.817,7800.0
2014-08-27 12:25:00,91.19,91.2,91.18,91.2,6600.0,70.8248,70.8326,70.817,70.8326,6600.0
2014-08-27 12:30:00,91.19,91.27,91.19,91.26,12100.0,70.8248,70.8869,70.8248,70.8792,12100.0
2014-08-27 12:35:00,91.26,91.38,91.26,91.36,14500.0,70.8792,70.9724,70.8792,70.9568,14500.0
2014-08-27 12:40:00,91.37,91.41,91.36,91.41,3500.0,70.9646,70.9957,70.9568,70.9957,3500.0
2014-08-27 12:45:00,91.42,91.46,91.38,91.4,7900.0,71.0034,71.0345,70.9724,70.9879,7900.0
2014-08-27 12:50:00,91.39,91.39,91.32,91.32,5500.0,70.9801,70.9801,70.9258,70.9258,5500.0
2014-08-27 12:55:00,91.32,91.32,91.24,91.25,4900.0,70.9258,70.9258,70.8636,70.8714,4900.0
2014-08-27 13:00:00,91.24,91.27,91.24,91.26,6300.0,70.8636,70.8869,70.8636,70.8792,6300.0
2014-08-27 13:05:00,91.25,91.25,91.21,91.25,8000.0,70.8714,70.8714,70.8403,70.8714,8000.0
2014-08-27 13:10:00,91.26,91.34,91.26,91.34,4200.0,70.8792,70.9413,70.8792,70.9413,4200.0
2014-08-27 13:15:00,91.34,91.34,91.31,91.32,2600.0,70.9413,70.9413,70.918,70.9258,2600.0
2014-08-27 13:20:00,91.32,91.32,91.26,91.26,1800.0,70.9258,70.9258,70.8792,70.8792,1800.0
2014-08-27 13:25:00,91.27,91.31,91.27,91.31,6600.0,70.8869,70.918,70.8869,70.918,6600.0
2014-08-27 13:30:00,91.31,91.31,91.25,91.25,3100.0,70.918,70.918,70.8714,70.8714,3100.0
2014-08-27 13:35:00,91.26,91.27,91.22,91.22,6300.0,70.8792,70.8869,70.8481,70.8481,6300.0
2014-08-27 13:40:00,91.23,91.23,91.2,91.2,5200.0,70.8559,70.8559,70.8326,70.8326,5200.0
2014-08-27 13:45:00,91.21,91.26,91.2,91.26,10200.0,70.8403,70.8792,70.8326,70.8792,10200.0
2014-08-27 13:50:00,91.26,91.32,91.25,91.32,7800.0,70.8792,70.9258,70.8714,70.9258,7800.0
2014-08-27 13:55:00,91.33,91.41,91.33,91.4,8600.0,70.9335,70.9957,70.9335,70.9879,8600.0
2014-08-27 14:00:00,91.39,91.39,91.32,91.33,4500.0,70.9801,70.9801,70.9258,70.9335,4500.0
2014-08-27 14:05:00,91.32,91.4,91.31,91.38,8200.0,70.9258,70.9879,70.918,70.9724,8200.0
2014-08-27 14:10:00,91.4,91.42,91.35,91.35,8100.0,70.9879,71.0034,70.9491,70.9491,8100.0
2014-08-27 14:15:00,91.35,91.4,91.35,91.39,7000.0,70.9491,70.9879,70.9491,70.9801,7000.0
2014-08-27 14:20:00,91.4,91.4,91.38,91.38,2500.0,70.9879,70.9879,70.9724,70.9724,2500.0
2014-08-27 14:25:00,91.38,91.39,91.35,91.35,6700.0,70.9724,70.9801,70.9491,70.9491,6700.0
2014-08-27 14:30:00,91.36,91.39,91.36,91.39,4400.0,70.9568,70.9801,70.9568,70.9801,4400.0
2014-08-27 14:35:00,91.39,91.4,91.37,91.38,6000.0,70.9801,70.9879,70.9646,70.9724,6000.0
2014-08-27 14:40:00,91.37,91.38,91.32,91.33,8600.0,70.9646,70.9724,70.9258,70.9335,8600.0
2014-08-27 14:45:00,91.32,91.35,91.31,91.33,13700.0,70.9258,70.9491,70.918,70.9335,13700.0
2014-08-27 14:50:00,91.35,91.38,91.33,91.33,7800.0,70.9491,70.9724,70.9335,70.9335,7800.0
2014-08-27 14:55:00,91.33,91.36,91.26,91.26,12300.0,70.9335,70.9568,70.8792,70.8792,12300.0
2014-08-27 15:00:00,91.26,91.37,91.26,91.36,8100.0,70.8792,70.9646,70.8792,70.9568,8100.0
2014-08-27 15:05:00,91.37,91.44,91.37,91.4,11900.0,70.9646,71.019,70.9646,70.9879,11900.0
2014-08-27 15:10:00,91.4,91.45,91.38,91.38,7000.0,70.9879,71.0268,70.9724,70.9724,7000.0
2014-08-27 15:15:00,91.39,91.39,91.37,91.39,10700.0,70.9801,70.9801,70.9646,70.9801,10700.0
2014-08-27 15:20:00,91.38,91.49,91.38,91.46,15100.0,70.9724,71.0578,70.9724,71.0345,15100.0
2014-08-27 15:25:00,91.46,91.47,91.41,91.41,8700.0,71.0345,71.0423,70.9957,70.9957,8700.0
2014-08-27 15:30:00,91.41,91.41,91.34,91.36,20200.0,70.9957,70.9957,70.9413,70.9568,20200.0
2014-08-27 15:35:00,91.36,91.38,91.36,91.37,10900.0,70.9568,70.9724,70.9568,70.9646,10900.0
2014-08-27 15:40:00,91.36,91.38,91.36,91.38,16000.0,70.9568,70.9724,70.9568,70.9724,16000.0
2014-08-27 15:45:00,91.38,91.39,91.34,91.34,23100.0,70.9724,70.9801,70.9413,70.9413,23100.0
2014-08-27 15:50:00,91.35,91.35,91.33,91.34,17600.0,70.9491,70.9491,70.9335,70.9413,17600.0
2014-08-27 15:55:00,91.35,91.38,91.34,91.38,35600.0,70.9491,70.9724,70.9413,70.9724,35600.0
2014-08-28 09:30:00,91.27,91.66,91.27,91.63,17500.0,70.8869,71.1899,70.8869,71.1666,17500.0
2014-08-28 09:35:00,91.59,91.73,91.54,91.54,8000.0,71.1355,71.2442,71.0967,71.0967,8000.0
2014-08-28 09:40:00,91.54,91.61,91.51,91.52,7600.0,71.0967,71.151,71.0734,71.0811,7600.0
2014-08-28 09:45:00,91.54,91.6,91.47,91.6,8600.0,71.0967,71.1433,71.0423,71.1433,8600.0
2014-08-28 09:50:00,91.62,91.69,91.59,91.69,5000.0,71.1588,71.2132,71.1355,71.2132,5000.0
2014-08-28 09:55:00,91.7,92.0,91.7,92.0,11500.0,71.2209,71.4539,71.2209,71.4539,11500.0
2014-08-28 10:00:00,91.98,92.0,91.88,91.94,34900.0,71.4384,71.4539,71.3607,71.4073,34900.0
2014-08-28 10:05:00,91.93,91.99,91.91,91.97,9100.0,71.3996,71.4462,71.384,71.4306,9100.0
2014-08-28 10:10:00,91.97,92.02,91.95,91.95,11800.0,71.4306,71.4695,71.4151,71.4151,11800.0
2014-08-28 10:15:00,91.94,91.94,91.82,91.9,7700.0,71.4073,71.4073,71.3141,71.3763,7700.0
2014-08-28 10:20:00,91.89,91.97,91.89,91.97,5500.0,71.3685,71.4306,71.3685,71.4306,5500.0
2014-08-28 10:25:00,91.95,91.95,91.89,91.89,5400.0,71.4151,71.4151,71.3685,71.3685,5400.0
2014-08-28 10:30:00,91.89,91.89,91.84,91.88,5100.0,71.3685,71.3685,71.3297,71.3607,5100.0
2014-08-28 10:35:00,91.87,91.91,91.83,91.84,6400.0,71.353,71.384,71.3219,71.3297,6400.0
2014-08-28 10:40:00,91.84,91.85,91.83,91.83,4300.0,71.3297,71.3374,71.3219,71.3219,4300.0
2014-08-28 10:45:00,91.84,91.87,91.79,91.84,15500.0,71.3297,71.353,71.2908,71.3297,15500.0
2014-08-28 10:50:00,91.84,91.92,91.84,91.92,4000.0,71.3297,71.3918,71.3297,71.3918,4000.0
2014-08-28 10:55:00,91.92,91.92,91.88,91.91,5500.0,71.3918,71.3918,71.3607,71.384,5500.0
2014-08-28 11:00:00,91.94,91.96,91.9,91.96,7200.0,71.4073,71.4229,71.3763,71.4229,7200.0
2014-08-28 11:05:00,91.97,91.99,91.95,91.98,4800.0,71.4306,71.4462,71.4151,71.4384,4800.0
2014-08-28 11:10:00,91.97,91.99,91.95,91.95,6300.0,71.4306,71.4462,71.4151,71.4151,6300.0
2014-08-28 11:15:00,91.95,91.95,91.91,91.95,1800.0,71.4151,71.4151,71.384,71.4151,1800.0
2014-08-28 11:20:00,91.95,92.05,91.95,92.05,13400.0,71.4151,71.4928,71.4151,71.4928,13400.0
2014-08-28 11:25:00,92.03,92.06,92.02,92.06,2900.0,71.4772,71.5005,71.4695,71.5005,2900.0
2014-08-28 11:30:00,92.07,92.18,92.07,92.1,10200.0,71.5083,71.5937,71.5083,71.5316,10200.0
2014-08-28 11:35:00,92.08,92.21,92.08,92.19,5100.0,71.5161,71.617,71.5161,71.6015,5100.0
2014-08-28 11:40:00,92.18,92.19,92.08,92.08,2600.0,71.5937,71.6015,71.5161,71.5161,2600.0
2014-08-28 11:45:00,92.08,92.1,92.06,92.09,3400.0,71.5161,71.5316,71.5005,71.5238,3400.0
2014-08-28 11:50:00,92.09,92.17,92.09,92.14,3500.0,71.5238,71.586,71.5238,71.5627,3500.0
2014-08-28 11:55:00,92.12,92.12,92.06,92.09,2400.0,71.5471,71.5471,71.5005,71.5238,2400.0
2014-08-28 12:00:00,92.09,92.11,92.05,92.05,3400.0,71.5238,71.5394,71.4928,71.4928,3400.0
2014-08-28 12:05:00,92.06,92.08,92.05,92.06,2200.0,71.5005,71.5161,71.4928,71.5005,2200.0
2014-08-28 12:10:00,92.06,92.14,92.06,92.14,2400.0,71.5005,71.5627,71.5005,71.5627,2400.0
2014-08-28 12:15:00,92.13,92.14,92.12,92.14,2400.0,71.5549,71.5627,71.5471,71.5627,2400.0
2014-08-28 12:20:00,92.16,92.17,92.11,92.14,9500.0,71.5782,71.586,71.5394,71.5627,9500.0
2014-08-28 12:25:00,92.15,92.18,92.13,92.15,3600.0,71.5704,71.5937,71.5549,71.5704,3600.0
2014-08-28 12:30:00,92.15,92.15,92.07,92.07,3600.0,71.5704,71.5704,71.5083,71.5083,3600.0
2014-08-28 12:35:00,92.07,92.07,92.02,92.04,8300.0,71.5083,71.5083,71.4695,71.485,8300.0
2014-08-28 12:40:00,92.03,92.04,91.95,91.95,42100.0,71.4772,71.485,71.4151,71.4151,42100.0
2014-08-28 12:45:00,91.94,91.94,91.89,91.89,9700.0,71.4073,71.4073,71.3685,71.3685,9700.0
2014-08-28 12:50:00,91.88,91.9,91.84,91.86,10800.0,71.3607,71.3763,71.3297,71.3452,10800.0
2014-08-28 12:55:00,91.86,91.86,91.77,91.78,11200.0,71.3452,71.3452,71.2753,71.2831,11200.0
2014-08-28 13:00:00,91.78,91.86,91.77,91.86,9500.0,71.2831,71.3452,71.2753,71.3452,9500.0
2014-08-28 13:05:00,91.83,91.9,91.83,91.9,3700.0,71.3219,71.3763,71.3219,71.3763,3700.0
2014-08-28 13:10:00,91.91,91.92,91.84,91.84,1500.0,71.384,71.3918,71.3297,71.3297,1500.0
2014-08-28 13:15:00,91.85,91.86,91.8,91.8,2400.0,71.3374,71.3452,71.2986,71.2986,2400.0
2014-08-28 13:20:00,91.8,91.82,91.8,91.81,800.0,71.2986,71.3141,71.2986,71.3064,800.0
2014-08-28 13:25:00,91.79,91.82,91.79,91.82,1600.0,71.2908,71.3141,71.2908,71.3141,1600.0
2014-08-28 13:30:00,91.83,91.83,91.82,91.82,900.0,71.3219,71.3219,71.3141,71.3141,900.0
2014-08-28 13:35:00,91.81,91.82,91.79,91.8,1700.0,71.3064,71.3141,71.2908,71.2986,1700.0
2014-08-28 13:40:00,91.8,91.93,91.78,91.93,8700.0,71.2986,71.3996,71.2831,71.3996,8700.0
2014-08-28 13:45:00,91.94,91.99,91.94,91.99,2800.0,71.4073,71.4462,71.4073,71.4462,2800.0
2014-08-28 13:50:00,91.99,92.06,91.99,92.06,5400.0,71.4462,71.5005,71.4462,71.5005,5400.0
2014-08-28 13:55:00,92.05,92.06,92.01,92.01,2300.0,71.4928,71.5005,71.4617,71.4617,2300.0
2014-08-28 14:00:00,92.01,92.03,91.99,92.03,2800.0,71.4617,71.4772,71.4462,71.4772,2800.0
2014-08-28 14:05:00,92.04,92.11,92.03,92.1,3700.0,71.485,71.5394,71.4772,71.5316,3700.0
2014-08-28 14:10:00,92.1,92.1,91.98,92.01,11900.0,71.5316,71.5316,71.4384,71.4617,11900.0
2014-08-28 14:15:00,92.03,92.05,92.01,92.01,2100.0,71.4772,71.4928,71.4617,71.4617,2100.0
2014-08-28 14:20:00,92.02,92.02,91.98,91.99,2200.0,71.4695,71.4695,71.4384,71.4462,2200.0
2014-08-28 14:25:00,92.0,92.08,91.99,92.08,4400.0,71.4539,71.5161,71.4462,71.5161,4400.0
2014-08-28 14:30:00,92.06,92.06,92.02,92.04,3400.0,71.5005,71.5005,71.4695,71.485,3400.0
2014-08-28 14:35:00,92.03,92.04,92.01,92.02,2600.0,71.4772,71.485,71.4617,71.4695,2600.0
2014-08-28 14:40:00,92.03,92.05,92.0,92.0,4000.0,71.4772,71.4928,71.4539,71.4539,4000.0
2014-08-28 14:45:00,92.02,92.06,92.02,92.04,3500.0,71.4695,71.5005,71.4695,71.485,3500.0
2014-08-28 14:50:00,92.02,92.04,92.0,92.04,3200.0,71.4695,71.485,71.4539,71.485,3200.0
2014-08-28 14:55:00,92.05,92.06,92.01,92.01,2100.0,71.4928,71.5005,71.4617,71.4617,2100.0
2014-08-28 15:00:00,92.01,92.01,91.94,91.96,6600.0,71.4617,71.4617,71.4073,71.4229,6600.0
2014-08-28 15:05:00,91.96,92.01,91.96,91.97,6000.0,71.4229,71.4617,71.4229,71.4306,6000.0
2014-08-28 15:10:00,91.97,91.99,91.97,91.99,3600.0,71.4306,71.4462,71.4306,71.4462,3600.0
2014-08-28 15:15:00,91.99,92.05,91.99,92.02,4600.0,71.4462,71.4928,71.4462,71.4695,4600.0
2014-08-28 15:20:00,92.01,92.05,92.0,92.0,5400.0,71.4617,71.4928,71.4539,71.4539,5400.0
2014-08-28 15:25:00,92.0,92.03,91.98,92.0,7300.0,71.4539,71.4772,71.4384,71.4539,7300.0
2014-08-28 15:30:00,92.0,92.03,91.98,92.0,7800.0,71.4539,71.4772,71.4384,71.4539,7800.0
2014-08-28 15:35:00,92.0,92.01,91.98,91.98,12900.0,71.4539,71.4617,71.4384,71.4384,12900.0
2014-08-28 15:40:00,91.98,92.0,91.98,91.99,6400.0,71.4384,71.4539,71.4384,71.4462,6400.0
2014-08-28 15:45:00,91.98,91.99,91.96,91.96,7900.0,71.4384,71.4462,71.4229,71.4229,7900.0
2014-08-28 15:50:00,91.95,91.95,91.92,91.94,8500.0,71.4151,71.4151,71.3918,71.4073,8500.0
2014-08-28 15:55:00,91.93,92.0,91.89,91.96,57000.0,71.3996,71.4539,71.3685,71.4229,57000.0
2014-08-29 09:30:00,91.9,91.95,91.68,91.78,16900.0,71.3763,71.4151,71.2054,71.2831,16900.0
2014-08-29 09:35:00,91.8,91.81,91.52,91.65,12200.0,71.2986,71.3064,71.0811,71.1821,12200.0
2014-08-29 09:40:00,91.63,91.69,91.55,91.67,5300.0,71.1666,71.2132,71.1044,71.1976,5300.0
2014-08-29 09:45:00,91.66,91.73,91.54,91.63,5900.0,71.1899,71.2442,71.0967,71.1666,5900.0
2014-08-29 09:50:00,91.59,91.65,91.54,91.57,7400.0,71.1355,71.1821,71.0967,71.12,7400.0
2014-08-29 09:55:00,91.55,91.56,91.47,91.47,6900.0,71.1044,71.1122,71.0423,71.0423,6900.0
2014-08-29 10:00:00,91.45,91.61,91.45,91.55,4500.0,71.0268,71.151,71.0268,71.1044,4500.0
2014-08-29 10:05:00,91.55,91.6,91.49,91.5,11200.0,71.1044,71.1433,71.0578,71.0656,11200.0
2014-08-29 10:10:00,91.49,91.53,91.41,91.45,11200.0,71.0578,71.0889,70.9957,71.0268,11200.0
2014-08-29 10:15:00,91.47,91.52,91.47,91.48,4100.0,71.0423,71.0811,71.0423,71.0501,4100.0
2014-08-29 10:20:00,91.46,91.5,91.45,91.49,5100.0,71.0345,71.0656,71.0268,71.0578,5100.0
2014-08-29 10:25:00,91.47,91.5,91.43,91.45,3400.0,71.0423,71.0656,71.0112,71.0268,3400.0
2014-08-29 10:30:00,91.43,91.47,91.38,91.45,5100.0,71.0112,71.0423,70.9724,71.0268,5100.0
2014-08-29 10:35:00,91.44,91.5,91.4,91.5,6400.0,71.019,71.0656,70.9879,71.0656,6400.0
2014-08-29 10:40:00,91.52,91.57,91.51,91.52,5300.0,71.0811,71.12,71.0734,71.0811,5300.0
2014-08-29 10:45:00,91.53,91.58,91.45,91.47,12100.0,71.0889,71.1277,71.0268,71.0423,12100.0
2014-08-29 10:50:00,91.46,91.47,91.42,91.42,5500.0,71.0345,71.0423,71.0034,71.0034,5500.0
2014-08-29 10:55:00,91.42,91.48,91.39,91.48,8300.0,71.0034,71.0501,70.9801,71.0501,8300.0
2014-08-29 11:00:00,91.49,91.59,91.49,91.59,4200.0,71.0578,71.1355,71.0578,71.1355,4200.0
2014-08-29 11:05:00,91.59,91.65,91.59,91.64,7800.0,71.1355,71.1821,71.1355,71.1743,7800.0
2014-08-29 11:10:00,91.63,91.71,91.63,91.71,4900.0,71.1666,71.2287,71.1666,71.2287,4900.0
2014-08-29 11:15:00,91.71,91.71,91.63,91.65,1700.0,71.2287,71.2287,71.1666,71.1821,1700.0
2014-08-29 11:20:00,91.65,91.72,91.64,91.72,5600.0,71.1821,71.2365,71.1743,71.2365,5600.0
2014-08-29 11:25:00,91.71,91.77,91.71,91.74,8100.0,71.2287,71.2753,71.2287,71.252,8100.0
2014-08-29 11:30:00,91.72,91.72,91.66,91.67,5700.0,71.2365,71.2365,71.1899,71.1976,5700.0
2014-08-29 11:35:00,91.7,91.73,91.7,91.72,2300.0,71.2209,71.2442,71.2209,71.2365,2300.0
2014-08-29 11:40:00,91.73,91.74,91.68,91.68,4000.0,71.2442,71.252,71.2054,71.2054,4000.0
2014-08-29 11:45:00,91.68,91.69,91.66,91.66,5900.0,71.2054,71.2132,71.1899,71.1899,5900.0
2014-08-29 11:50:00,91.66,91.67,91.64,91.66,2000.0,71.1899,71.1976,71.1743,71.1899,2000.0
2014-08-29 11:55:00,91.68,91.7,91.66,91.7,7100.0,71.2054,71.2209,71.1899,71.2209,7100.0
2014-08-29 12:00:00,91.68,91.72,91.65,91.66,3800.0,71.2054,71.2365,71.1821,71.1899,3800.0
2014-08-29 12:05:00,91.67,91.68,91.57,91.57,9100.0,71.1976,71.2054,71.12,71.12,9100.0
2014-08-29 12:10:00,91.58,91.58,91.56,91.56,8100.0,71.1277,71.1277,71.1122,71.1122,8100.0
2014-08-29 12:15:00,91.54,91.54,91.51,91.52,5900.0,71.0967,71.0967,71.0734,71.0811,5900.0
2014-08-29 12:20:00,91.52,91.54,91.52,91.53,1600.0,71.0811,71.0967,71.0811,71.0889,1600.0
2014-08-29 12:25:00,91.52,91.52,91.46,91.46,8600.0,71.0811,71.0811,71.0345,71.0345,8600.0
2014-08-29 12:30:00,91.46,91.49,91.45,91.47,4200.0,71.0345,71.0578,71.0268,71.0423,4200.0
2014-08-29 12:35:00,91.44,91.47,91.44,91.46,2600.0,71.019,71.0423,71.019,71.0345,2600.0
2014-08-29 12:40:00,91.45,91.48,91.45,91.46,2800.0,71.0268,71.0501,71.0268,71.0345,2800.0
2014-08-29 12:45:00,91.46,91.47,91.44,91.44,4300.0,71.0345,71.0423,71.019,71.019,4300.0
2014-08-29 12:50:00,91.43,91.43,91.41,91.41,2300.0,71.0112,71.0112,70.9957,70.9957,2300.0
2014-08-29 12:55:00,91.41,91.44,91.41,91.43,8300.0,70.9957,71.019,70.9957,71.0112,8300.0
2014-08-29 13:00:00,91.43,91.46,91.39,91.45,13400.0,71.0112,71.0345,70.9801,71.0268,13400.0
2014-08-29 13:05:00,91.47,91.52,91.44,91.52,10100.0,71.0423,71.0811,71.019,71.0811,10100.0
2014-08-29 13:10:00,91.5,91.52,91.5,91.51,1900.0,71.0656,71.0811,71.0656,71.0734,1900.0
2014-08-29 13:15:00,91.52,91.53,91.48,91.49,3500.0,71.0811,71.0889,71.0501,71.0578,3500.0
2014-08-29 13:20:00,91.49,91.49,91.4,91.41,2900.0,71.0578,71.0578,70.9879,70.9957,2900.0
2014-08-29 13:25:00,91.39,91.39,91.34,91.34,5900.0,70.9801,70.9801,70.9413,70.9413,5900.0
2014-08-29 13:30:00,91.34,91.34,91.3,91.3,3500.0,70.9413,70.9413,70.9102,70.9102,3500.0
2014-08-29 13:35:00,91.29,91.33,91.29,91.31,4700.0,70.9025,70.9335,70.9025,70.918,4700.0
2014-08-29 13:40:00,91.33,91.39,91.33,91.39,3300.0,70.9335,70.9801,70.9335,70.9801,3300.0
2014-08-29 13:45:00,91.4,91.42,91.39,91.42,3900.0,70.9879,71.0034,70.9801,71.0034,3900.0
2014-08-29 13:50:00,91.41,91.42,91.37,91.37,3900.0,70.9957,71.0034,70.9646,70.9646,3900.0
2014-08-29 13:55:00,91.36,91.4,91.36,91.39,4200.0,70.9568,70.9879,70.9568,70.9801,4200.0
2014-08-29 14:00:00,91.39,91.4,91.33,91.33,4400.0,70.9801,70.9879,70.9335,70.9335,4400.0
2014-08-29 14:05:00,91.33,91.37,91.33,91.37,3700.0,70.9335,70.9646,70.9335,70.9646,3700.0
2014-08-29 14:10:00,91.36,91.37,91.3,91.3,8100.0,70.9568,70.9646,70.9102,70.9102,8100.0
2014-08-29 14:15:00,91.31,91.32,91.29,91.3,6300.0,70.918,70.9258,70.9025,70.9102,6300.0
2014-08-29 14:20:00,91.29,91.31,91.29,91.31,4800.0,70.9025,70.918,70.9025,70.918,4800.0
2014-08-29 14:25:00,91.29,91.3,91.28,91.29,3700.0,70.9025,70.9102,70.8947,70.9025,3700.0
2014-08-29 14:30:00,91.27,91.31,91.25,91.31,13900.0,70.8869,70.918,70.8714,70.918,13900.0
2014-08-29 14:35:00,91.31,91.37,91.31,91.33,6900.0,70.918,70.9646,70.918,70.9335,6900.0
2014-08-29 14:40:00,91.33,91.34,91.29,91.3,3300.0,70.9335,70.9413,70.9025,70.9102,3300.0
2014-08-29 14:45:00,91.3,91.32,91.28,91.3,3000.0,70.9102,70.9258,70.8947,70.9102,3000.0
2014-08-29 14:50:00,91.29,91.33,91.27,91.33,14700.0,70.9025,70.9335,70.8869,70.9335,14700.0
2014-08-29 14:55:00,91.32,91.37,91.32,91.33,5600.0,70.9258,70.9646,70.9258,70.9335,5600.0
2014-08-29 15:00:00,91.33,91.36,91.32,91.35,3300.0,70.9335,70.9568,70.9258,70.9491,3300.0
2014-08-29 15:05:00,91.36,91.37,91.3,91.33,5700.0,70.9568,70.9646,70.9102,70.9335,5700.0
2014-08-29 15:10:00,91.31,91.37,91.3,91.31,11500.0,70.918,70.9646,70.9102,70.918,11500.0
2014-08-29 15:15:00,91.32,91.36,91.32,91.36,5000.0,70.9258,70.9568,70.9258,70.9568,5000.0
2014-08-29 15:20:00,91.37,91.38,91.36,91.36,5700.0,70.9646,70.9724,70.9568,70.9568,5700.0
2014-08-29 15:25:00,91.35,91.37,91.34,91.37,9000.0,70.9491,70.9646,70.9413,70.9646,9000.0
2014-08-29 15:30:00,91.35,91.39,91.35,91.39,8400.0,70.9491,70.9801,70.9491,70.9801,8400.0
2014-08-29 15:35:00,91.38,91.4,91.38,91.4,6100.0,70.9724,70.9879,70.9724,70.9879,6100.0
2014-08-29 15:40:00,91.4,91.4,91.39,91.4,7100.0,70.9879,70.9879,70.9801,70.9879,7100.0
2014-08-29 15:45:00,91.4,91.4,91.35,91.36,29100.0,70.9879,70.9879,70.9491,70.9568,29100.0
2014-08-29 15:50:00,91.36,91.41,91.35,91.37,32000.0,70.9568,70.9957,70.9491,70.9646,32000.0
2014-08-29 15:55:00,91.37,91.43,91.37,91.42,39400.0,70.9646,71.0112,70.9646,71.0034,39400.0
2014-09-02 09:30:00,91.41,91.54,91.41,91.46,28100.0,70.9957,71.0967,70.9957,71.0345,28100.0
2014-09-02 09:35:00,91.52,91.54,91.36,91.36,4700.0,71.0811,71.0967,70.9568,70.9568,4700.0
2014-09-02 09:40:00,91.35,91.4,91.2,91.3,9500.0,70.9491,70.9879,70.8326,70.9102,9500.0
2014-09-02 09:45:00,91.27,91.48,91.27,91.48,4600.0,70.8869,71.0501,70.8869,71.0501,4600.0
2014-09-02 09:50:00,91.5,91.66,91.5,91.58,16800.0,71.0656,71.1899,71.0656,71.1277,16800.0
2014-09-02 09:55:00,91.58,91.75,91.51,91.75,7900.0,71.1277,71.2598,71.0734,71.2598,7900.0
2014-09-02 10:00:00,91.73,91.73,91.56,91.65,6200.0,71.2442,71.2442,71.1122,71.1821,6200.0
2014-09-02 10:05:00,91.67,91.74,91.67,91.74,6900.0,71.1976,71.252,71.1976,71.252,6900.0
2014-09-02 10:10:00,91.73,91.85,91.72,91.79,8000.0,71.2442,71.3374,71.2365,71.2908,8000.0
2014-09-02 10:15:00,91.81,91.81,91.67,91.68,5300.0,71.3064,71.3064,71.1976,71.2054,5300.0
2014-09-02 10:20:00,91.68,91.84,91.65,91.84,4200.0,71.2054,71.3297,71.1821,71.3297,4200.0
2014-09-02 10:25:00,91.83,91.83,91.71,91.83,5500.0,71.3219,71.3219,71.2287,71.3219,5500.0
2014-09-02 10:30:00,91.85,91.85,91.73,91.79,5500.0,71.3374,71.3374,71.2442,71.2908,5500.0
2014-09-02 10:35:00,91.8,91.86,91.78,91.84,13400.0,71.2986,71.3452,71.2831,71.3297,13400.0
2014-09-02 10:40:00,91.87,91.97,91.85,91.92,7900.0,71.353,71.4306,71.3374,71.3918,7900.0
2014-09-02 10:45:00,91.9,91.9,91.79,91.79,4300.0,71.3763,71.3763,71.2908,71.2908,4300.0
2014-09-02 10:50:00,91.78,91.78,91.65,91.7,4600.0,71.2831,71.2831,71.1821,71.2209,4600.0
2014-09-02 10:55:00,91.67,91.69,91.66,91.67,3500.0,71.1976,71.2132,71.1899,71.1976,3500.0
2014-09-02 11:00:00,91.69,91.7,91.64,91.67,6500.0,71.2132,71.2209,71.1743,71.1976,6500.0
2014-09-02 11:05:00,91.68,91.7,91.62,91.62,5300.0,71.2054,71.2209,71.1588,71.1588,5300.0
2014-09-02 11:10:00,91.61,91.63,91.55,91.55,2800.0,71.151,71.1666,71.1044,71.1044,2800.0
2014-09-02 11:15:00,91.52,91.57,91.5,91.51,4000.0,71.0811,71.12,71.0656,71.0734,4000.0
2014-09-02 11:20:00,91.51,91.6,91.51,91.52,3400.0,71.0734,71.1433,71.0734,71.0811,3400.0
2014-09-02 11:25:00,91.51,91.53,91.49,91.5,2400.0,71.0734,71.0889,71.0578,71.0656,2400.0
2014-09-02 11:30:00,91.51,91.52,91.47,91.51,6000.0,71.0734,71.0811,71.0423,71.0734,6000.0
2014-09-02 11:35:00,91.5,91.5,91.39,91.42,7200.0,71.0656,71.0656,70.9801,71.0034,7200.0
2014-09-02 11:40:00,91.4,91.43,91.38,91.41,9500.0,70.9879,71.0112,70.9724,70.9957,9500.0
2014-09-02 11:45:00,91.43,91.44,91.34,91.34,12300.0,71.0112,71.019,70.9413,70.9413,12300.0
2014-09-02 11:50:00,91.36,91.39,91.31,91.33,3200.0,70.9568,70.9801,70.918,70.9335,3200.0
2014-09-02 11:55:00,91.31,91.37,91.3,91.35,3100.0,70.918,70.9646,70.9102,70.9491,3100.0
2014-09-02 12:00:00,91.35,91.37,91.35,91.36,4600.0,70.9491,70.9646,70.9491,70.9568,4600.0
2014-09-02 12:05:00,91.36,91.37,91.26,91.27,22800.0,70.9568,70.9646,70.8792,70.8869,22800.0
2014-09-02 12:10:00,91.28,91.32,91.27,91.32,10800.0,70.8947,70.9258,70.8869,70.9258,10800.0
2014-09-02 12:15:00,91.32,91.34,91.31,91.34,4700.0,70.9258,70.9413,70.918,70.9413,4700.0
2014-09-02 12:20:00,91.34,91.36,91.32,91.32,4200.0,70.9413,70.9568,70.9258,70.9258,4200.0
2014-09-02 12:25:00,91.31,91.33,91.29,91.29,2400.0,70.918,70.9335,70.9025,70.9025,2400.0
2014-09-02 12:30:00,91.29,91.3,91.24,91.29,6700.0,70.9025,70.9102,70.8636,70.9025,6700.0
2014-09-02 12:35:00,91.28,91.28,91.25,91.25,4300.0,70.8947,70.8947,70.8714,70.8714,4300.0
2014-09-02 12:40:00,91.27,91.28,91.19,91.2,4300.0,70.8869,70.8947,70.8248,70.8326,4300.0
2014-09-02 12:45:00,91.21,91.25,91.19,91.25,1800.0,70.8403,70.8714,70.8248,70.8714,1800.0
2014-09-02 12:50:00,91.24,91.26,91.18,91.23,3500.0,70.8636,70.8792,70.817,70.8559,3500.0
2014-09-02 12:55:00,91.24,91.27,91.24,91.26,12500.0,70.8636,70.8869,70.8636,70.8792,12500.0
2014-09-02 13:00:00,91.25,91.25,91.2,91.22,6600.0,70.8714,70.8714,70.8326,70.8481,6600.0
2014-09-02 13:05:00,91.21,91.26,91.18,91.26,4900.0,70.8403,70.8792,70.817,70.8792,4900.0
2014-09-02 13:10:00,91.28,91.32,91.25,91.32,5600.0,70.8947,70.9258,70.8714,70.9258,5600.0
2014-09-02 13:15:00,91.32,91.37,91.31,91.33,9200.0,70.9258,70.9646,70.918,70.9335,9200.0
2014-09-02 13:20:00,91.31,91.38,91.31,91.34,13900.0,70.918,70.9724,70.918,70.9413,13900.0
2014-09-02 13:25:00,91.33,91.33,91.26,91.28,2800.0,70.9335,70.9335,70.8792,70.8947,2800.0
2014-09-02 13:30:00,91.27,91.31,91.25,91.31,18400.0,70.8869,70.918,70.8714,70.918,18400.0
2014-09-02 13:35:00,91.3,91.31,91.26,91.3,6500.0,70.9102,70.918,70.8792,70.9102,6500.0
2014-09-02 13:40:00,91.3,91.32,91.27,91.32,7400.0,70.9102,70.9258,70.8869,70.9258,7400.0
2014-09-02 13:45:00,91.32,91.33,91.3,91.33,4300.0,70.9258,70.9335,70.9102,70.9335,4300.0
2014-09-02 13:50:00,91.34,91.36,91.29,91.34,5100.0,70.9413,70.9568,70.9025,70.9413,5100.0
2014-09-02 13:55:00,91.34,91.36,91.34,91.34,2800.0,70.9413,70.9568,70.9413,70.9413,2800.0
2014-09-02 14:00:00,91.35,91.38,91.34,91.36,4400.0,70.9491,70.9724,70.9413,70.9568,4400.0
2014-09-02 14:05:00,91.36,91.38,91.33,91.36,7200.0,70.9568,70.9724,70.9335,70.9568,7200.0
2014-09-02 14:10:00,91.38,91.39,91.34,91.36,5800.0,70.9724,70.9801,70.9413,70.9568,5800.0
2014-09-02 14:15:00,91.37,91.41,91.36,91.4,3200.0,70.9646,70.9957,70.9568,70.9879,3200.0
2014-09-02 14:20:00,91.4,91.42,91.37,91.42,8700.0,70.9879,71.0034,70.9646,71.0034,8700.0
2014-09-02 14:25:00,91.42,91.45,91.39,91.44,5000.0,71.0034,71.0268,70.9801,71.019,5000.0
2014-09-02 14:30:00,91.44,91.45,91.42,91.43,5300.0,71.019,71.0268,71.0034,71.0112,5300.0
2014-09-02 14:35:00,91.43,91.43,91.39,91.41,4700.0,71.0112,71.0112,70.9801,70.9957,4700.0
2014-09-02 14:40:00,91.41,91.42,91.4,91.42,4100.0,70.9957,71.0034,70.9879,71.0034,4100.0
2014-09-02 14:45:00,91.42,91.48,91.42,91.45,4700.0,71.0034,71.0501,71.0034,71.0268,4700.0
2014-09-02 14:50:00,91.45,91.51,91.44,91.51,2900.0,71.0268,71.0734,71.019,71.0734,2900.0
2014-09-02 14:55:00,91.52,91.53,91.47,91.47,7600.0,71.0811,71.0889,71.0423,71.0423,7600.0
2014-09-02 15:00:00,91.47,91.49,91.44,91.48,11200.0,71.0423,71.0578,71.019,71.0501,11200.0
2014-09-02 15:05:00,91.48,91.48,91.41,91.47,9100.0,71.0501,71.0501,70.9957,71.0423,9100.0
2014-09-02 15:10:00,91.47,91.5,91.47,91.5,9800.0,71.0423,71.0656,71.0423,71.0656,9800.0
2014-09-02 15:15:00,91.5,91.54,91.48,91.54,15600.0,71.0656,71.0967,71.0501,71.0967,15600.0
2014-09-02 15:20:00,91.54,91.61,91.54,91.58,10900.0,71.0967,71.151,71.0967,71.1277,10900.0
2014-09-02 15:25:00,91.57,91.64,91.56,91.63,16600.0,71.12,71.1743,71.1122,71.1666,16600.0
2014-09-02 15:30:00,91.64,91.71,91.63,91.71,22500.0,71.1743,71.2287,71.1666,71.2287,22500.0
2014-09-02 15:35:00,91.71,91.76,91.7,91.76,31000.0,71.2287,71.2675,71.2209,71.2675,31000.0
2014-09-02 15:40:00,91.74,91.76,91.7,91.75,25700.0,71.252,71.2675,71.2209,71.2598,25700.0
2014-09-02 15:45:00,91.75,91.75,91.68,91.72,42000.0,71.2598,71.2598,71.2054,71.2365,42000.0
2014-09-02 15:50:00,91.71,91.74,91.7,91.72,40900.0,71.2287,71.252,71.2209,71.2365,40900.0
2014-09-02 15:55:00,91.72,91.74,91.64,91.7,51400.0,71.2365,71.252,71.1743,71.2209,51400.0
2014-09-03 09:30:00,91.65,92.0,91.65,91.92,7600.0,71.1821,71.4539,71.1821,71.3918,7600.0
2014-09-03 09:35:00,91.8,91.8,91.58,91.58,1600.0,71.2986,71.2986,71.1277,71.1277,1600.0
2014-09-03 09:40:00,91.64,91.64,91.41,91.41,9700.0,71.1743,71.1743,70.9957,70.9957,9700.0
2014-09-03 09:45:00,91.41,91.78,91.41,91.75,6600.0,70.9957,71.2831,70.9957,71.2598,6600.0
2014-09-03 09:50:00,91.73,91.74,91.64,91.72,3500.0,71.2442,71.252,71.1743,71.2365,3500.0
2014-09-03 09:55:00,91.7,91.78,91.68,91.75,5100.0,71.2209,71.2831,71.2054,71.2598,5100.0
2014-09-03 10:00:00,91.76,91.77,91.66,91.7,3700.0,71.2675,71.2753,71.1899,71.2209,3700.0
2014-09-03 10:05:00,91.7,91.7,91.54,91.62,5200.0,71.2209,71.2209,71.0967,71.1588,5200.0
2014-09-03 10:10:00,91.61,91.75,91.59,91.75,4600.0,71.151,71.2598,71.1355,71.2598,4600.0
2014-09-03 10:15:00,91.73,91.73,91.66,91.66,5600.0,71.2442,71.2442,71.1899,71.1899,5600.0
2014-09-03 10:20:00,91.61,91.68,91.6,91.68,5000.0,71.151,71.2054,71.1433,71.2054,5000.0
2014-09-03 10:25:00,91.66,91.68,91.63,91.66,2700.0,71.1899,71.2054,71.1666,71.1899,2700.0
2014-09-03 10:30:00,91.66,91.72,91.62,91.62,8100.0,71.1899,71.2365,71.1588,71.1588,8100.0
2014-09-03 10:35:00,91.64,91.68,91.6,91.67,5200.0,71.1743,71.2054,71.1433,71.1976,5200.0
2014-09-03 10:40:00,91.65,91.66,91.55,91.6,4600.0,71.1821,71.1899,71.1044,71.1433,4600.0
2014-09-03 10:45:00,91.59,91.62,91.56,91.58,1700.0,71.1355,71.1588,71.1122,71.1277,1700.0
2014-09-03 10:50:00,91.58,91.6,91.56,91.57,3900.0,71.1277,71.1433,71.1122,71.12,3900.0
2014-09-03 10:55:00,91.55,91.57,91.54,91.57,3400.0,71.1044,71.12,71.0967,71.12,3400.0
2014-09-03 11:00:00,91.56,91.58,91.5,91.5,3100.0,71.1122,71.1277,71.0656,71.0656,3100.0
2014-09-03 11:05:00,91.5,91.52,91.5,91.5,1500.0,71.0656,71.0811,71.0656,71.0656,1500.0
2014-09-03 11:10:00,91.51,91.58,91.51,91.54,5100.0,71.0734,71.1277,71.0734,71.0967,5100.0
2014-09-03 11:15:00,91.54,91.58,91.53,91.55,4100.0,71.0967,71.1277,71.0889,71.1044,4100.0
2014-09-03 11:20:00,91.57,91.58,91.47,91.47,5600.0,71.12,71.1277,71.0423,71.0423,5600.0
2014-09-03 11:25:00,91.5,91.52,91.4,91.41,7500.0,71.0656,71.0811,70.9879,70.9957,7500.0
2014-09-03 11:30:00,91.41,91.45,91.4,91.43,9100.0,70.9957,71.0268,70.9879,71.0112,9100.0
2014-09-03 11:35:00,91.42,91.42,91.34,91.34,5400.0,71.0034,71.0034,70.9413,70.9413,5400.0
2014-09-03 11:40:00,91.33,91.35,91.26,91.26,5600.0,70.9335,70.9491,70.8792,70.8792,5600.0
2014-09-03 11:45:00,91.28,91.34,91.25,91.3,6400.0,70.8947,70.9413,70.8714,70.9102,6400.0
2014-09-03 11:50:00,91.31,91.33,91.28,91.28,5800.0,70.918,70.9335,70.8947,70.8947,5800.0
2014-09-03 11:55:00,91.28,91.3,91.23,91.23,5200.0,70.8947,70.9102,70.8559,70.8559,5200.0
2014-09-03 12:00:00,91.22,91.23,91.17,91.23,8400.0,70.8481,70.8559,70.8093,70.8559,8400.0
2014-09-03 12:05:00,91.23,91.28,91.22,91.28,3100.0,70.8559,70.8947,70.8481,70.8947,3100.0
2014-09-03 12:10:00,91.28,91.3,91.25,91.28,4300.0,70.8947,70.9102,70.8714,70.8947,4300.0
2014-09-03 12:15:00,91.29,91.29,91.24,91.24,2300.0,70.9025,70.9025,70.8636,70.8636,2300.0
2014-09-03 12:20:00,91.25,91.29,91.24,91.29,6000.0,70.8714,70.9025,70.8636,70.9025,6000.0
2014-09-03 12:25:00,91.32,91.37,91.32,91.35,5900.0,70.9258,70.9646,70.9258,70.9491,5900.0
2014-09-03 12:30:00,91.35,91.36,91.33,91.36,1900.0,70.9491,70.9568,70.9335,70.9568,1900.0
2014-09-03 12:35:00,91.36,91.38,91.35,91.36,7800.0,70.9568,70.9724,70.9491,70.9568,7800.0
2014-09-03 12:40:00,91.38,91.38,91.33,91.33,2500.0,70.9724,70.9724,70.9335,70.9335,2500.0
2014-09-03 12:45:00,91.33,91.33,91.26,91.26,3400.0,70.9335,70.9335,70.8792,70.8792,3400.0
2014-09-03 12:50:00,91.26,91.27,91.21,91.21,2300.0,70.8792,70.8869,70.8403,70.8403,2300.0
2014-09-03 12:55:00,91.21,91.25,91.21,91.22,4900.0,70.8403,70.8714,70.8403,70.8481,4900.0
2014-09-03 13:00:00,91.24,91.26,91.2,91.26,9800.0,70.8636,70.8792,70.8326,70.8792,9800.0
2014-09-03 13:05:00,91.27,91.29,91.24,91.26,7100.0,70.8869,70.9025,70.8636,70.8792,7100.0
2014-09-03 13:10:00,91.26,91.26,91.14,91.18,23000.0,70.8792,70.8792,70.786,70.817,23000.0
2014-09-03 13:15:00,91.17,91.18,91.1,91.11,6600.0,70.8093,70.817,70.7549,70.7627,6600.0
2014-09-03 13:20:00,91.11,91.13,91.11,91.11,7000.0,70.7627,70.7782,70.7627,70.7627,7000.0
2014-09-03 13:25:00,91.11,91.11,90.99,91.06,29200.0,70.7627,70.7627,70.6695,70.7238,29200.0
2014-09-03 13:30:00,91.06,91.07,91.04,91.07,14400.0,70.7238,70.7316,70.7083,70.7316,14400.0
2014-09-03 13:35:00,91.06,91.19,91.05,91.19,7200.0,70.7238,70.8248,70.7161,70.8248,7200.0
2014-09-03 13:40:00,91.19,91.19,91.17,91.18,2800.0,70.8248,70.8248,70.8093,70.817,2800.0
2014-09-03 13:45:00,91.17,91.18,91.11,91.11,6100.0,70.8093,70.817,70.7627,70.7627,6100.0
2014-09-03 13:50:00,91.09,91.12,91.07,91.1,7300.0,70.7471,70.7704,70.7316,70.7549,7300.0
2014-09-03 13:55:00,91.1,91.1,91.08,91.1,3700.0,70.7549,70.7549,70.7394,70.7549,3700.0
2014-09-03 14:00:00,91.09,91.17,91.06,91.16,7200.0,70.7471,70.8093,70.7238,70.8015,7200.0
2014-09-03 14:05:00,91.17,91.17,91.15,91.17,10200.0,70.8093,70.8093,70.7937,70.8093,10200.0
2014-09-03 14:10:00,91.18,91.21,91.17,91.19,4000.0,70.817,70.8403,70.8093,70.8248,4000.0
2014-09-03 14:15:00,91.19,91.21,91.17,91.17,5900.0,70.8248,70.8403,70.8093,70.8093,5900.0
2014-09-03 14:20:00,91.16,91.16,91.14,91.14,4700.0,70.8015,70.8015,70.786,70.786,4700.0
2014-09-03 14:25:00,91.14,91.15,91.07,91.09,8700.0,70.786,70.7937,70.7316,70.7471,8700.0
2014-09-03 14:30:00,91.08,91.1,91.05,91.07,5100.0,70.7394,70.7549,70.7161,70.7316,5100.0
2014-09-03 14:35:00,91.06,91.07,91.04,91.04,6400.0,70.7238,70.7316,70.7083,70.7083,6400.0
2014-09-03 14:40:00,91.05,91.05,91.02,91.03,6100.0,70.7161,70.7161,70.6928,70.7005,6100.0
2014-09-03 14:45:00,91.02,91.02,90.95,90.95,6500.0,70.6928,70.6928,70.6384,70.6384,6500.0
2014-09-03 14:50:00,90.95,90.96,90.94,90.94,8900.0,70.6384,70.6462,70.6306,70.6306,8900.0
2014-09-03 14:55:00,90.94,90.94,90.89,90.89,9800.0,70.6306,70.6306,70.5918,70.5918,9800.0
2014-09-03 15:00:00,90.88,90.89,90.85,90.87,10600.0,70.584,70.5918,70.5607,70.5763,10600.0
2014-09-03 15:05:00,90.88,90.9,90.84,90.9,23200.0,70.584,70.5996,70.553,70.5996,23200.0
2014-09-03 15:10:00,90.89,90.96,90.89,90.95,9300.0,70.5918,70.6462,70.5918,70.6384,9300.0
2014-09-03 15:15:00,90.97,91.04,90.97,91.04,8300.0,70.6539,70.7083,70.6539,70.7083,8300.0
2014-09-03 15:20:00,91.03,91.04,90.96,90.98,5300.0,70.7005,70.7083,70.6462,70.6617,5300.0
2014-09-03 15:25:00,90.96,90.98,90.93,90.93,7200.0,70.6462,70.6617,70.6229,70.6229,7200.0
2014-09-03 15:30:00,90.93,90.93,90.87,90.88,19600.0,70.6229,70.6229,70.5763,70.584,19600.0
2014-09-03 15:35:00,90.88,90.97,90.87,90.95,14500.0,70.584,70.6539,70.5763,70.6384,14500.0
2014-09-03 15:40:00,90.95,90.95,90.86,90.87,54800.0,70.6384,70.6384,70.5685,70.5763,54800.0
2014-09-03 15:45:00,90.86,90.88,90.82,90.83,16100.0,70.5685,70.584,70.5374,70.5452,16100.0
2014-09-03 15:50:00,90.83,90.88,90.83,90.85,26300.0,70.5452,70.584,70.5452,70.5607,26300.0
2014-09-03 15:55:00,90.86,90.92,90.85,90.91,40800.0,70.5685,70.6151,70.5607,70.6073,40800.0
2014-09-04 09:30:00,90.8,90.84,90.51,90.68,33800.0,70.5219,70.553,70.2967,70.4287,33800.0
2014-09-04 09:35:00,90.63,90.63,90.13,90.17,22000.0,70.3899,70.3899,70.0015,70.0326,22000.0
2014-09-04 09:40:00,90.19,90.36,90.08,90.35,37500.0,70.0481,70.1802,69.9627,70.1724,37500.0
2014-09-04 09:45:00,90.37,90.37,90.11,90.18,36100.0,70.1879,70.1879,69.986,70.0404,36100.0
2014-09-04 09:50:00,90.19,90.28,90.13,90.25,30100.0,70.0481,70.118,70.0015,70.0947,30100.0
2014-09-04 09:55:00,90.23,90.43,90.23,90.26,16400.0,70.0792,70.2345,70.0792,70.1025,16400.0
2014-09-04 10:00:00,90.28,90.48,90.27,90.31,18300.0,70.118,70.2734,70.1103,70.1413,18300.0
2014-09-04 10:05:00,90.32,90.43,90.32,90.4,10100.0,70.1491,70.2345,70.1491,70.2112,10100.0
2014-09-04 10:10:00,90.4,90.41,90.36,90.38,17400.0,70.2112,70.219,70.1802,70.1957,17400.0
2014-09-04 10:15:00,90.38,90.41,90.33,90.37,8600.0,70.1957,70.219,70.1569,70.1879,8600.0
2014-09-04 10:20:00,90.4,90.41,90.27,90.27,12300.0,70.2112,70.219,70.1103,70.1103,12300.0
2014-09-04 10:25:00,90.27,90.31,90.18,90.19,17500.0,70.1103,70.1413,70.0404,70.0481,17500.0
2014-09-04 10:30:00,90.18,90.21,90.14,90.14,16300.0,70.0404,70.0637,70.0093,70.0093,16300.0
2014-09-04 10:35:00,90.14,90.16,90.1,90.12,17600.0,70.0093,70.0248,69.9782,69.9938,17600.0
2014-09-04 10:40:00,90.11,90.12,90.06,90.06,19200.0,69.986,69.9938,69.9472,69.9472,19200.0
2014-09-04 10:45:00,90.06,90.09,90.04,90.04,19800.0,69.9472,69.9705,69.9316,69.9316,19800.0
2014-09-04 10:50:00,90.04,90.04,89.99,90.01,32400.0,69.9316,69.9316,69.8928,69.9083,32400.0
2014-09-04 10:55:00,90.01,90.02,89.98,89.99,18100.0,69.9083,69.9161,69.885,69.8928,18100.0
2014-09-04 11:00:00,89.99,90.02,89.98,90.0,21300.0,69.8928,69.9161,69.885,69.9006,21300.0
2014-09-04 11:05:00,90.0,90.05,89.98,90.01,64800.0,69.9006,69.9394,69.885,69.9083,64800.0
2014-09-04 11:10:00,90.0,90.01,89.98,90.01,9200.0,69.9006,69.9083,69.885,69.9083,9200.0
2014-09-04 11:15:00,90.01,90.04,90.0,90.04,6200.0,69.9083,69.9316,69.9006,69.9316,6200.0
2014-09-04 11:20:00,90.03,90.04,89.99,89.99,14200.0,69.9239,69.9316,69.8928,69.8928,14200.0
2014-09-04 11:25:00,90.0,90.01,89.95,89.98,12500.0,69.9006,69.9083,69.8617,69.885,12500.0
2014-09-04 11:30:00,89.98,90.01,89.97,89.98,11900.0,69.885,69.9083,69.8773,69.885,11900.0
2014-09-04 11:35:00,89.97,90.02,89.96,90.0,13000.0,69.8773,69.9161,69.8695,69.9006,13000.0
2014-09-04 11:40:00,90.02,90.02,89.99,89.99,5900.0,69.9161,69.9161,69.8928,69.8928,5900.0
2014-09-04 11:45:00,89.98,90.0,89.95,89.98,18800.0,69.885,69.9006,69.8617,69.885,18800.0
2014-09-04 11:50:00,89.99,90.0,89.97,90.0,11700.0,69.8928,69.9006,69.8773,69.9006,11700.0
2014-09-04 11:55:00,90.0,90.0,89.97,89.98,6000.0,69.9006,69.9006,69.8773,69.885,6000.0
2014-09-04 12:00:00,89.98,90.0,89.98,89.99,9500.0,69.885,69.9006,69.885,69.8928,9500.0
2014-09-04 12:05:00,89.99,90.0,89.96,89.98,5800.0,69.8928,69.9006,69.8695,69.885,5800.0
2014-09-04 12:10:00,89.98,89.99,89.96,89.96,5800.0,69.885,69.8928,69.8695,69.8695,5800.0
2014-09-04 12:15:00,89.96,89.96,89.88,89.92,9800.0,69.8695,69.8695,69.8074,69.8384,9800.0
2014-09-04 12:20:00,89.92,89.94,89.92,89.92,6000.0,69.8384,69.854,69.8384,69.8384,6000.0
2014-09-04 12:25:00,89.91,89.93,89.89,89.93,4900.0,69.8307,69.8462,69.8151,69.8462,4900.0
2014-09-04 12:30:00,89.95,89.95,89.92,89.95,3600.0,69.8617,69.8617,69.8384,69.8617,3600.0
2014-09-04 12:35:00,89.94,90.02,89.94,90.02,6300.0,69.854,69.9161,69.854,69.9161,6300.0
2014-09-04 12:40:00,90.03,90.03,89.96,89.97,11900.0,69.9239,69.9239,69.8695,69.8773,11900.0
2014-09-04 12:45:00,89.99,89.99,89.97,89.97,3200.0,69.8928,69.8928,69.8773,69.8773,3200.0
2014-09-04 12:50:00,89.99,89.99,89.93,89.94,5400.0,69.8928,69.8928,69.8462,69.854,5400.0
2014-09-04 12:55:00,89.94,89.95,89.9,89.91,4400.0,69.854,69.8617,69.8229,69.8307,4400.0
2014-09-04 13:00:00,89.93,89.93,89.92,89.93,5600.0,69.8462,69.8462,69.8384,69.8462,5600.0
2014-09-04 13:05:00,89.93,89.95,89.93,89.94,4200.0,69.8462,69.8617,69.8462,69.854,4200.0
2014-09-04 13:10:00,89.94,89.95,89.94,89.95,3000.0,69.854,69.8617,69.854,69.8617,3000.0
2014-09-04 13:15:00,89.95,89.95,89.92,89.93,4800.0,69.8617,69.8617,69.8384,69.8462,4800.0
2014-09-04 13:20:00,89.93,89.95,89.88,89.9,16900.0,69.8462,69.8617,69.8074,69.8229,16900.0
2014-09-04 13:25:00,89.9,89.91,89.89,89.9,5400.0,69.8229,69.8307,69.8151,69.8229,5400.0
2014-09-04 13:30:00,89.9,89.9,89.87,89.87,5200.0,69.8229,69.8229,69.7996,69.7996,5200.0
2014-09-04 13:35:00,89.86,89.87,89.82,89.83,14200.0,69.7918,69.7996,69.7608,69.7685,14200.0
2014-09-04 13:40:00,89.83,89.87,89.8,89.84,26800.0,69.7685,69.7996,69.7452,69.7763,26800.0
2014-09-04 13:45:00,89.86,89.95,89.86,89.95,10300.0,69.7918,69.8617,69.7918,69.8617,10300.0
2014-09-04 13:50:00,89.95,89.96,89.91,89.91,9500.0,69.8617,69.8695,69.8307,69.8307,9500.0
2014-09-04 13:55:00,89.91,89.94,89.91,89.94,4900.0,69.8307,69.854,69.8307,69.854,4900.0
2014-09-04 14:00:00,89.94,89.95,89.91,89.91,20300.0,69.854,69.8617,69.8307,69.8307,20300.0
2014-09-04 14:05:00,89.92,89.94,89.91,89.93,9700.0,69.8384,69.854,69.8307,69.8462,9700.0
2014-09-04 14:10:00,89.94,89.95,89.93,89.94,10300.0,69.854,69.8617,69.8462,69.854,10300.0
2014-09-04 14:15:00,89.94,89.95,89.92,89.93,8200.0,69.854,69.8617,69.8384,69.8462,8200.0
2014-09-04 14:20:00,89.92,89.95,89.91,89.94,19400.0,69.8384,69.8617,69.8307,69.854,19400.0
2014-09-04 14:25:00,89.93,89.95,89.9,89.95,19800.0,69.8462,69.8617,69.8229,69.8617,19800.0
2014-09-04 14:30:00,89.95,89.95,89.85,89.87,8200.0,69.8617,69.8617,69.7841,69.7996,8200.0
2014-09-04 14:35:00,89.87,89.89,89.86,89.86,5300.0,69.7996,69.8151,69.7918,69.7918,5300.0
2014-09-04 14:40:00,89.87,89.89,89.84,89.84,7700.0,69.7996,69.8151,69.7763,69.7763,7700.0
2014-09-04 14:45:00,89.85,89.85,89.77,89.79,10900.0,69.7841,69.7841,69.7219,69.7375,10900.0
2014-09-04 14:50:00,89.8,89.8,89.72,89.75,11700.0,69.7452,69.7452,69.6831,69.7064,11700.0
2014-09-04 14:55:00,89.74,89.86,89.74,89.76,10500.0,69.6986,69.7918,69.6986,69.7142,10500.0
2014-09-04 15:00:00,89.78,89.78,89.69,89.78,30400.0,69.7297,69.7297,69.6598,69.7297,30400.0
2014-09-04 15:05:00,89.8,89.85,89.8,89.84,6500.0,69.7452,69.7841,69.7452,69.7763,6500.0
2014-09-04 15:10:00,89.85,89.86,89.77,89.77,16100.0,69.7841,69.7918,69.7219,69.7219,16100.0
2014-09-04 15:15:00,89.79,89.8,89.69,89.69,20300.0,69.7375,69.7452,69.6598,69.6598,20300.0
2014-09-04 15:20:00,89.69,89.78,89.69,89.74,11500.0,69.6598,69.7297,69.6598,69.6986,11500.0
2014-09-04 15:25:00,89.75,89.76,89.71,89.71,23000.0,69.7064,69.7142,69.6753,69.6753,23000.0
2014-09-04 15:30:00,89.71,89.72,89.64,89.65,23500.0,69.6753,69.6831,69.621,69.6287,23500.0
2014-09-04 15:35:00,89.66,89.69,89.63,89.65,20100.0,69.6365,69.6598,69.6132,69.6287,20100.0
2014-09-04 15:40:00,89.66,89.73,89.63,89.65,21700.0,69.6365,69.6909,69.6132,69.6287,21700.0
2014-09-04 15:45:00,89.66,89.71,89.64,89.69,48600.0,69.6365,69.6753,69.621,69.6598,48600.0
2014-09-04 15:50:00,89.69,89.73,89.67,89.7,49100.0,69.6598,69.6909,69.6443,69.6676,49100.0
2014-09-04 15:55:00,89.7,89.76,89.7,89.72,99800.0,69.6676,69.7142,69.6676,69.6831,99800.0
2014-09-05 09:30:00,90.11,90.18,89.8,89.91,33300.0,69.986,70.0404,69.7452,69.8307,33300.0
2014-09-05 09:35:00,89.85,89.95,89.78,89.78,36100.0,69.7841,69.8617,69.7297,69.7297,36100.0
2014-09-05 09:40:00,89.78,89.87,89.76,89.84,14300.0,69.7297,69.7996,69.7142,69.7763,14300.0
2014-09-05 09:45:00,89.82,89.87,89.75,89.75,14600.0,69.7608,69.7996,69.7064,69.7064,14600.0
2014-09-05 09:50:00,89.75,89.84,89.74,89.82,9400.0,69.7064,69.7763,69.6986,69.7608,9400.0
2014-09-05 09:55:00,89.86,89.86,89.72,89.84,10600.0,69.7918,69.7918,69.6831,69.7763,10600.0
2014-09-05 10:00:00,89.83,89.86,89.72,89.73,17600.0,69.7685,69.7918,69.6831,69.6909,17600.0
2014-09-05 10:05:00,89.71,89.84,89.7,89.8,21900.0,69.6753,69.7763,69.6676,69.7452,21900.0
2014-09-05 10:10:00,89.87,89.96,89.86,89.94,7300.0,69.7996,69.8695,69.7918,69.854,7300.0
2014-09-05 10:15:00,89.95,90.03,89.93,89.94,10700.0,69.8617,69.9239,69.8462,69.854,10700.0
2014-09-05 10:20:00,89.94,90.0,89.93,89.98,9700.0,69.854,69.9006,69.8462,69.885,9700.0
2014-09-05 10:25:00,89.98,90.03,89.94,90.03,19100.0,69.885,69.9239,69.854,69.9239,19100.0
2014-09-05 10:30:00,90.03,90.14,89.98,90.13,11800.0,69.9239,70.0093,69.885,70.0015,11800.0
2014-09-05 10:35:00,90.11,90.16,90.05,90.06,9200.0,69.986,70.0248,69.9394,69.9472,9200.0
2014-09-05 10:40:00,90.04,90.08,89.98,90.05,14300.0,69.9316,69.9627,69.885,69.9394,14300.0
2014-09-05 10:45:00,90.05,90.05,89.92,89.97,10300.0,69.9394,69.9394,69.8384,69.8773,10300.0
2014-09-05 10:50:00,89.95,90.02,89.94,90.01,3700.0,69.8617,69.9161,69.854,69.9083,3700.0
2014-09-05 10:55:00,90.02,90.02,89.98,90.0,5200.0,69.9161,69.9161,69.885,69.9006,5200.0
2014-09-05 11:00:00,90.02,90.08,90.01,90.08,5200.0,69.9161,69.9627,69.9083,69.9627,5200.0
2014-09-05 11:05:00,90.1,90.13,90.09,90.09,3000.0,69.9782,70.0015,69.9705,69.9705,3000.0
2014-09-05 11:10:00,90.11,90.12,90.1,90.11,2800.0,69.986,69.9938,69.9782,69.986,2800.0
2014-09-05 11:15:00,90.12,90.18,90.11,90.17,4000.0,69.9938,70.0404,69.986,70.0326,4000.0
2014-09-05 11:20:00,90.18,90.39,90.18,90.39,15900.0,70.0404,70.2035,70.0404,70.2035,15900.0
2014-09-05 11:25:00,90.38,90.48,90.38,90.45,16600.0,70.1957,70.2734,70.1957,70.2501,16600.0
2014-09-05 11:30:00,90.43,90.46,90.39,90.4,10000.0,70.2345,70.2578,70.2035,70.2112,10000.0
2014-09-05 11:35:00,90.39,90.4,90.3,90.32,8400.0,70.2035,70.2112,70.1336,70.1491,8400.0
2014-09-05 11:40:00,90.32,90.35,90.32,90.34,7600.0,70.1491,70.1724,70.1491,70.1646,7600.0
2014-09-05 11:45:00,90.35,90.36,90.31,90.31,3500.0,70.1724,70.1802,70.1413,70.1413,3500.0
2014-09-05 11:50:00,90.3,90.35,90.29,90.34,7300.0,70.1336,70.1724,70.1258,70.1646,7300.0
2014-09-05 11:55:00,90.35,90.39,90.34,90.35,4200.0,70.1724,70.2035,70.1646,70.1724,4200.0
2014-09-05 12:00:00,90.34,90.36,90.33,90.36,3400.0,70.1646,70.1802,70.1569,70.1802,3400.0
2014-09-05 12:05:00,90.34,90.36,90.3,90.31,3200.0,70.1646,70.1802,70.1336,70.1413,3200.0
2014-09-05 12:10:00,90.31,90.31,90.27,90.29,1800.0,70.1413,70.1413,70.1103,70.1258,1800.0
2014-09-05 12:15:00,90.28,90.31,90.27,90.31,5500.0,70.118,70.1413,70.1103,70.1413,5500.0
2014-09-05 12:20:00,90.3,90.31,90.28,90.3,2700.0,70.1336,70.1413,70.118,70.1336,2700.0
2014-09-05 12:25:00,90.31,90.32,90.3,90.31,3800.0,70.1413,70.1491,70.1336,70.1413,3800.0
2014-09-05 12:30:00,90.32,90.38,90.32,90.36,4000.0,70.1491,70.1957,70.1491,70.1802,4000.0
2014-09-05 12:35:00,90.36,90.36,90.33,90.33,1600.0,70.1802,70.1802,70.1569,70.1569,1600.0
2014-09-05 12:40:00,90.33,90.4,90.33,90.39,2500.0,70.1569,70.2112,70.1569,70.2035,2500.0
2014-09-05 12:45:00,90.39,90.41,90.38,90.39,2600.0,70.2035,70.219,70.1957,70.2035,2600.0
2014-09-05 12:50:00,90.4,90.4,90.36,90.39,3900.0,70.2112,70.2112,70.1802,70.2035,3900.0
2014-09-05 12:55:00,90.39,90.4,90.39,90.4,1100.0,70.2035,70.2112,70.2035,70.2112,1100.0
2014-09-05 13:00:00,90.4,90.49,90.4,90.44,5000.0,70.2112,70.2811,70.2112,70.2423,5000.0
2014-09-05 13:05:00,90.42,90.44,90.39,90.44,2300.0,70.2268,70.2423,70.2035,70.2423,2300.0
2014-09-05 13:10:00,90.44,90.46,90.43,90.46,2700.0,70.2423,70.2578,70.2345,70.2578,2700.0
2014-09-05 13:15:00,90.46,90.46,90.43,90.44,3000.0,70.2578,70.2578,70.2345,70.2423,3000.0
2014-09-05 13:20:00,90.45,90.45,90.4,90.41,2500.0,70.2501,70.2501,70.2112,70.219,2500.0
2014-09-05 13:25:00,90.41,90.44,90.39,90.44,12600.0,70.219,70.2423,70.2035,70.2423,12600.0
2014-09-05 13:30:00,90.44,90.53,90.44,90.52,9800.0,70.2423,70.3122,70.2423,70.3044,9800.0
2014-09-05 13:35:00,90.52,90.52,90.46,90.47,5400.0,70.3044,70.3044,70.2578,70.2656,5400.0
2014-09-05 13:40:00,90.46,90.47,90.42,90.43,6200.0,70.2578,70.2656,70.2268,70.2345,6200.0
2014-09-05 13:45:00,90.43,90.43,90.4,90.41,2900.0,70.2345,70.2345,70.2112,70.219,2900.0
2014-09-05 13:50:00,90.41,90.42,90.37,90.37,10600.0,70.219,70.2268,70.1879,70.1879,10600.0
2014-09-05 13:55:00,90.37,90.38,90.36,90.37,5100.0,70.1879,70.1957,70.1802,70.1879,5100.0
2014-09-05 14:00:00,90.37,90.39,90.35,90.38,11200.0,70.1879,70.2035,70.1724,70.1957,11200.0
2014-09-05 14:05:00,90.39,90.49,90.39,90.49,7700.0,70.2035,70.2811,70.2035,70.2811,7700.0
2014-09-05 14:10:00,90.48,90.58,90.48,90.58,6600.0,70.2734,70.351,70.2734,70.351,6600.0
2014-09-05 14:15:00,90.58,90.58,90.5,90.5,5800.0,70.351,70.351,70.2889,70.2889,5800.0
2014-09-05 14:20:00,90.5,90.51,90.49,90.5,4900.0,70.2889,70.2967,70.2811,70.2889,4900.0
2014-09-05 14:25:00,90.49,90.51,90.47,90.5,6100.0,70.2811,70.2967,70.2656,70.2889,6100.0
2014-09-05 14:30:00,90.51,90.52,90.45,90.45,11200.0,70.2967,70.3044,70.2501,70.2501,11200.0
2014-09-05 14:35:00,90.45,90.46,90.43,90.44,4800.0,70.2501,70.2578,70.2345,70.2423,4800.0
2014-09-05 14:40:00,90.44,90.44,90.39,90.4,3900.0,70.2423,70.2423,70.2035,70.2112,3900.0
2014-09-05 14:45:00,90.41,90.42,90.39,90.42,4700.0,70.219,70.2268,70.2035,70.2268,4700.0
2014-09-05 14:50:00,90.42,90.44,90.41,90.44,3000.0,70.2268,70.2423,70.219,70.2423,3000.0
2014-09-05 14:55:00,90.42,90.46,90.42,90.46,5000.0,70.2268,70.2578,70.2268,70.2578,5000.0
2014-09-05 15:00:00,90.45,90.47,90.44,90.45,9300.0,70.2501,70.2656,70.2423,70.2501,9300.0
2014-09-05 15:05:00,90.44,90.46,90.44,90.44,3500.0,70.2423,70.2578,70.2423,70.2423,3500.0
2014-09-05 15:10:00,90.44,90.46,90.44,90.46,3300.0,70.2423,70.2578,70.2423,70.2578,3300.0
2014-09-05 15:15:00,90.46,90.48,90.45,90.45,9000.0,70.2578,70.2734,70.2501,70.2501,9000.0
2014-09-05 15:20:00,90.45,90.46,90.43,90.43,7000.0,70.2501,70.2578,70.2345,70.2345,7000.0
2014-09-05 15:25:00,90.44,90.49,90.43,90.47,15100.0,70.2423,70.2811,70.2345,70.2656,15100.0
2014-09-05 15:30:00,90.47,90.48,90.45,90.46,8600.0,70.2656,70.2734,70.2501,70.2578,8600.0
2014-09-05 15:35:00,90.46,90.51,90.45,90.49,16100.0,70.2578,70.2967,70.2501,70.2811,16100.0
2014-09-05 15:40:00,90.49,90.58,90.48,90.57,16600.0,70.2811,70.351,70.2734,70.3433,16600.0
2014-09-05 15:45:00,90.58,90.61,90.54,90.59,21400.0,70.351,70.3743,70.32,70.3588,21400.0
2014-09-05 15:50:00,90.6,90.63,90.58,90.59,34100.0,70.3666,70.3899,70.351,70.3588,34100.0
2014-09-05 15:55:00,90.6,90.62,90.57,90.58,61700.0,70.3666,70.3821,70.3433,70.351,61700.0
2014-09-08 09:30:00,90.67,91.0,90.52,90.81,36000.0,70.4209,70.6772,70.3044,70.5297,36000.0
2014-09-08 09:35:00,90.78,91.19,90.77,91.18,22300.0,70.5064,70.8248,70.4986,70.817,22300.0
2014-09-08 09:40:00,91.15,91.35,91.12,91.35,14800.0,70.7937,70.9491,70.7704,70.9491,14800.0
2014-09-08 09:45:00,91.32,91.43,91.17,91.21,29800.0,70.9258,71.0112,70.8093,70.8403,29800.0
2014-09-08 09:50:00,91.21,91.41,91.19,91.39,27600.0,70.8403,70.9957,70.8248,70.9801,27600.0
2014-09-08 09:55:00,91.39,91.47,91.37,91.47,12300.0,70.9801,71.0423,70.9646,71.0423,12300.0
2014-09-08 10:00:00,91.47,91.73,91.46,91.68,63300.0,71.0423,71.2442,71.0345,71.2054,63300.0
2014-09-08 10:05:00,91.69,91.77,91.62,91.62,26300.0,71.2132,71.2753,71.1588,71.1588,26300.0
2014-09-08 10:10:00,91.62,91.62,91.29,91.37,19700.0,71.1588,71.1588,70.9025,70.9646,19700.0
2014-09-08 10:15:00,91.35,91.61,91.31,91.47,45400.0,70.9491,71.151,70.918,71.0423,45400.0
2014-09-08 10:20:00,91.48,91.75,91.47,91.72,54300.0,71.0501,71.2598,71.0423,71.2365,54300.0
2014-09-08 10:25:00,91.72,91.86,91.71,91.83,21500.0,71.2365,71.3452,71.2287,71.3219,21500.0
2014-09-08 10:30:00,91.83,91.85,91.67,91.81,25800.0,71.3219,71.3374,71.1976,71.3064,25800.0
2014-09-08 10:35:00,91.81,91.97,91.79,91.96,26700.0,71.3064,71.4306,71.2908,71.4229,26700.0
2014-09-08 10:40:00,91.96,92.07,91.89,92.06,32600.0,71.4229,71.5083,71.3685,71.5005,32600.0
2014-09-08 10:45:00,92.06,92.1,91.99,91.99,27900.0,71.5005,71.5316,71.4462,71.4462,27900.0
2014-09-08 10:50:00,92.01,92.14,92.0,92.06,37300.0,71.4617,71.5627,71.4539,71.5005,37300.0
2014-09-08 10:55:00,92.06,92.18,92.06,92.14,20000.0,71.5005,71.5937,71.5005,71.5627,20000.0
2014-09-08 11:00:00,92.14,92.19,92.12,92.19,27800.0,71.5627,71.6015,71.5471,71.6015,27800.0
2014-09-08 11:05:00,92.18,92.25,92.17,92.24,13800.0,71.5937,71.6481,71.586,71.6403,13800.0
2014-09-08 11:10:00,92.21,92.25,92.15,92.17,17500.0,71.617,71.6481,71.5704,71.586,17500.0
2014-09-08 11:15:00,92.16,92.18,92.13,92.14,11200.0,71.5782,71.5937,71.5549,71.5627,11200.0
2014-09-08 11:20:00,92.13,92.25,92.1,92.2,34800.0,71.5549,71.6481,71.5316,71.6093,34800.0
2014-09-08 11:25:00,92.2,92.37,92.19,92.34,22400.0,71.6093,71.7413,71.6015,71.718,22400.0
2014-09-08 11:30:00,92.35,92.41,92.3,92.41,17500.0,71.7258,71.7724,71.6869,71.7724,17500.0
2014-09-08 11:35:00,92.41,92.41,92.3,92.3,28800.0,71.7724,71.7724,71.6869,71.6869,28800.0
2014-09-08 11:40:00,92.3,92.4,92.3,92.34,16300.0,71.6869,71.7646,71.6869,71.718,16300.0
2014-09-08 11:45:00,92.33,92.34,92.24,92.26,10700.0,71.7102,71.718,71.6403,71.6559,10700.0
2014-09-08 11:50:00,92.21,92.21,92.15,92.15,4200.0,71.617,71.617,71.5704,71.5704,4200.0
2014-09-08 11:55:00,92.13,92.15,92.09,92.12,5800.0,71.5549,71.5704,71.5238,71.5471,5800.0
2014-09-08 12:00:00,92.11,92.16,92.09,92.15,8100.0,71.5394,71.5782,71.5238,71.5704,8100.0
2014-09-08 12:05:00,92.13,92.18,92.12,92.16,8500.0,71.5549,71.5937,71.5471,71.5782,8500.0
2014-09-08 12:10:00,92.17,92.17,92.12,92.13,5200.0,71.586,71.586,71.5471,71.5549,5200.0
2014-09-08 12:15:00,92.12,92.15,92.11,92.15,8300.0,71.5471,71.5704,71.5394,71.5704,8300.0
2014-09-08 12:20:00,92.15,92.19,92.14,92.14,5100.0,71.5704,71.6015,71.5627,71.5627,5100.0
2014-09-08 12:25:00,92.13,92.13,92.07,92.07,6500.0,71.5549,71.5549,71.5083,71.5083,6500.0
2014-09-08 12:30:00,92.06,92.06,91.94,91.96,16300.0,71.5005,71.5005,71.4073,71.4229,16300.0
2014-09-08 12:35:00,91.96,91.97,91.9,91.9,7600.0,71.4229,71.4306,71.3763,71.3763,7600.0
2014-09-08 12:40:00,91.88,91.93,91.88,91.93,6900.0,71.3607,71.3996,71.3607,71.3996,6900.0
2014-09-08 12:45:00,91.93,91.96,91.91,91.96,5700.0,71.3996,71.4229,71.384,71.4229,5700.0
2014-09-08 12:50:00,91.95,91.97,91.94,91.95,4700.0,71.4151,71.4306,71.4073,71.4151,4700.0
2014-09-08 12:55:00,91.95,91.96,91.92,91.92,5300.0,71.4151,71.4229,71.3918,71.3918,5300.0
2014-09-08 13:00:00,91.93,91.93,91.88,91.89,6700.0,71.3996,71.3996,71.3607,71.3685,6700.0
2014-09-08 13:05:00,91.89,91.89,91.82,91.86,7000.0,71.3685,71.3685,71.3141,71.3452,7000.0
2014-09-08 13:10:00,91.89,91.91,91.85,91.89,4300.0,71.3685,71.384,71.3374,71.3685,4300.0
2014-09-08 13:15:00,91.88,91.89,91.79,91.81,5100.0,71.3607,71.3685,71.2908,71.3064,5100.0
2014-09-08 13:20:00,91.8,91.9,91.79,91.84,32100.0,71.2986,71.3763,71.2908,71.3297,32100.0
2014-09-08 13:25:00,91.83,91.99,91.83,91.93,29400.0,71.3219,71.4462,71.3219,71.3996,29400.0
2014-09-08 13:30:00,91.93,92.0,91.93,92.0,6800.0,71.3996,71.4539,71.3996,71.4539,6800.0
2014-09-08 13:35:00,91.98,92.06,91.98,92.06,8300.0,71.4384,71.5005,71.4384,71.5005,8300.0
2014-09-08 13:40:00,92.06,92.06,92.03,92.04,6800.0,71.5005,71.5005,71.4772,71.485,6800.0
2014-09-08 13:45:00,92.05,92.05,91.99,92.01,11700.0,71.4928,71.4928,71.4462,71.4617,11700.0
2014-09-08 13:50:00,92.0,92.0,91.93,91.93,5600.0,71.4539,71.4539,71.3996,71.3996,5600.0
2014-09-08 13:55:00,91.94,91.96,91.9,91.96,6700.0,71.4073,71.4229,71.3763,71.4229,6700.0
2014-09-08 14:00:00,91.97,92.1,91.96,92.08,8600.0,71.4306,71.5316,71.4229,71.5161,8600.0
2014-09-08 14:05:00,92.09,92.09,92.04,92.07,13200.0,71.5238,71.5238,71.485,71.5083,13200.0
2014-09-08 14:10:00,92.08,92.14,92.07,92.13,11200.0,71.5161,71.5627,71.5083,71.5549,11200.0
2014-09-08 14:15:00,92.12,92.25,92.12,92.21,18600.0,71.5471,71.6481,71.5471,71.617,18600.0
2014-09-08 14:20:00,92.22,92.27,92.21,92.27,21800.0,71.6248,71.6636,71.617,71.6636,21800.0
2014-09-08 14:25:00,92.27,92.47,92.27,92.47,29900.0,71.6636,71.819,71.6636,71.819,29900.0
2014-09-08 14:30:00,92.46,92.48,92.45,92.45,23000.0,71.8112,71.8267,71.8034,71.8034,23000.0
2014-09-08 14:35:00,92.45,92.47,92.43,92.46,24100.0,71.8034,71.819,71.7879,71.8112,24100.0
2014-09-08 14:40:00,92.46,92.49,92.44,92.49,11500.0,71.8112,71.8345,71.7957,71.8345,11500.0
2014-09-08 14:45:00,92.48,92.49,92.43,92.44,26400.0,71.8267,71.8345,71.7879,71.7957,26400.0
2014-09-08 14:50:00,92.43,92.57,92.4,92.57,38600.0,71.7879,71.8966,71.7646,71.8966,38600.0
2014-09-08 14:55:00,92.58,92.73,92.58,92.69,50700.0,71.9044,72.0209,71.9044,71.9898,50700.0
2014-09-08 15:00:00,92.69,92.74,92.57,92.58,28100.0,71.9898,72.0287,71.8966,71.9044,28100.0
2014-09-08 15:05:00,92.59,92.59,92.37,92.37,21900.0,71.9122,71.9122,71.7413,71.7413,21900.0
2014-09-08 15:10:00,92.35,92.4,92.32,92.35,13600.0,71.7258,71.7646,71.7025,71.7258,13600.0
2014-09-08 15:15:00,92.36,92.36,92.32,92.33,10800.0,71.7335,71.7335,71.7025,71.7102,10800.0
2014-09-08 15:20:00,92.33,92.34,92.31,92.31,20000.0,71.7102,71.718,71.6947,71.6947,20000.0
2014-09-08 15:25:00,92.31,92.46,92.3,92.46,24000.0,71.6947,71.8112,71.6869,71.8112,24000.0
2014-09-08 15:30:00,92.45,92.52,92.41,92.44,51600.0,71.8034,71.8578,71.7724,71.7957,51600.0
2014-09-08 15:35:00,92.45,92.46,92.32,92.33,29400.0,71.8034,71.8112,71.7025,71.7102,29400.0
2014-09-08 15:40:00,92.32,92.33,92.14,92.15,36300.0,71.7025,71.7102,71.5627,71.5704,36300.0
2014-09-08 15:45:00,92.14,92.21,92.07,92.08,71400.0,71.5627,71.617,71.5083,71.5161,71400.0
2014-09-08 15:50:00,92.08,92.1,92.0,92.0,59400.0,71.5161,71.5316,71.4539,71.4539,59400.0
2014-09-08 15:55:00,92.01,92.03,91.88,91.92,132800.0,71.4617,71.4772,71.3607,71.3918,132800.0
2014-09-09 09:30:00,91.85,91.85,91.6,91.64,15100.0,71.3374,71.3374,71.1433,71.1743,15100.0
2014-09-09 09:35:00,91.64,91.64,91.38,91.6,38600.0,71.1743,71.1743,70.9724,71.1433,38600.0
2014-09-09 09:40:00,91.54,91.57,91.33,91.45,19000.0,71.0967,71.12,70.9335,71.0268,19000.0
2014-09-09 09:45:00,91.46,91.48,91.39,91.41,10600.0,71.0345,71.0501,70.9801,70.9957,10600.0
2014-09-09 09:50:00,91.38,91.49,91.32,91.47,12200.0,70.9724,71.0578,70.9258,71.0423,12200.0
2014-09-09 09:55:00,91.43,91.46,91.37,91.4,4500.0,71.0112,71.0345,70.9646,70.9879,4500.0
2014-09-09 10:00:00,91.4,91.4,91.27,91.31,8600.0,70.9879,70.9879,70.8869,70.918,8600.0
2014-09-09 10:05:00,91.36,91.39,91.27,91.31,10200.0,70.9568,70.9801,70.8869,70.918,10200.0
2014-09-09 10:10:00,91.3,91.3,91.17,91.18,15000.0,70.9102,70.9102,70.8093,70.817,15000.0
2014-09-09 10:15:00,91.22,91.22,91.17,91.18,3600.0,70.8481,70.8481,70.8093,70.817,3600.0
2014-09-09 10:20:00,91.19,91.21,91.12,91.18,5600.0,70.8248,70.8403,70.7704,70.817,5600.0
2014-09-09 10:25:00,91.16,91.22,91.13,91.14,3400.0,70.8015,70.8481,70.7782,70.786,3400.0
2014-09-09 10:30:00,91.15,91.16,91.07,91.12,6100.0,70.7937,70.8015,70.7316,70.7704,6100.0
2014-09-09 10:35:00,91.13,91.16,91.07,91.11,7600.0,70.7782,70.8015,70.7316,70.7627,7600.0
2014-09-09 10:40:00,91.15,91.2,91.12,91.19,11700.0,70.7937,70.8326,70.7704,70.8248,11700.0
2014-09-09 10:45:00,91.2,91.22,91.14,91.17,8000.0,70.8326,70.8481,70.786,70.8093,8000.0
2014-09-09 10:50:00,91.17,91.34,91.17,91.3,7700.0,70.8093,70.9413,70.8093,70.9102,7700.0
2014-09-09 10:55:00,91.26,91.31,91.24,91.28,8600.0,70.8792,70.918,70.8636,70.8947,8600.0
2014-09-09 11:00:00,91.29,91.37,91.27,91.37,7700.0,70.9025,70.9646,70.8869,70.9646,7700.0
2014-09-09 11:05:00,91.37,91.45,91.34,91.45,3400.0,70.9646,71.0268,70.9413,71.0268,3400.0
2014-09-09 11:10:00,91.46,91.53,91.36,91.36,5800.0,71.0345,71.0889,70.9568,70.9568,5800.0
2014-09-09 11:15:00,91.37,91.46,91.34,91.34,16500.0,70.9646,71.0345,70.9413,70.9413,16500.0
2014-09-09 11:20:00,91.36,91.4,91.27,91.27,5300.0,70.9568,70.9879,70.8869,70.8869,5300.0
2014-09-09 11:25:00,91.27,91.4,91.27,91.34,19000.0,70.8869,70.9879,70.8869,70.9413,19000.0
2014-09-09 11:30:00,91.36,91.36,91.23,91.25,7100.0,70.9568,70.9568,70.8559,70.8714,7100.0
2014-09-09 11:35:00,91.27,91.27,91.14,91.14,3700.0,70.8869,70.8869,70.786,70.786,3700.0
2014-09-09 11:40:00,91.13,91.13,91.07,91.07,2600.0,70.7782,70.7782,70.7316,70.7316,2600.0
2014-09-09 11:45:00,91.09,91.09,91.04,91.04,3600.0,70.7471,70.7471,70.7083,70.7083,3600.0
2014-09-09 11:50:00,91.04,91.04,90.98,91.01,7500.0,70.7083,70.7083,70.6617,70.685,7500.0
2014-09-09 11:55:00,90.98,91.03,90.97,91.01,10200.0,70.6617,70.7005,70.6539,70.685,10200.0
2014-09-09 12:00:00,91.0,91.08,90.99,91.06,36000.0,70.6772,70.7394,70.6695,70.7238,36000.0
2014-09-09 12:05:00,91.05,91.14,90.99,91.08,29900.0,70.7161,70.786,70.6695,70.7394,29900.0
2014-09-09 12:10:00,91.06,91.08,91.0,91.01,6000.0,70.7238,70.7394,70.6772,70.685,6000.0
2014-09-09 12:15:00,91.01,91.05,90.98,91.0,9700.0,70.685,70.7161,70.6617,70.6772,9700.0
2014-09-09 12:20:00,91.0,91.06,91.0,91.04,11400.0,70.6772,70.7238,70.6772,70.7083,11400.0
2014-09-09 12:25:00,91.06,91.08,90.99,91.0,9000.0,70.7238,70.7394,70.6695,70.6772,9000.0
2014-09-09 12:30:00,91.0,91.06,90.98,91.04,7100.0,70.6772,70.7238,70.6617,70.7083,7100.0
2014-09-09 12:35:00,91.03,91.03,90.88,90.93,12800.0,70.7005,70.7005,70.584,70.6229,12800.0
2014-09-09 12:40:00,90.93,90.94,90.87,90.93,6600.0,70.6229,70.6306,70.5763,70.6229,6600.0
2014-09-09 12:45:00,90.94,90.94,90.84,90.84,8900.0,70.6306,70.6306,70.553,70.553,8900.0
2014-09-09 12:50:00,90.84,90.86,90.78,90.78,10400.0,70.553,70.5685,70.5064,70.5064,10400.0
2014-09-09 12:55:00,90.79,90.79,90.74,90.74,5500.0,70.5141,70.5141,70.4753,70.4753,5500.0
2014-09-09 13:00:00,90.74,90.78,90.69,90.72,11100.0,70.4753,70.5064,70.4365,70.4598,11100.0
2014-09-09 13:05:00,90.73,90.78,90.72,90.72,9900.0,70.4675,70.5064,70.4598,70.4598,9900.0
2014-09-09 13:10:00,90.73,90.84,90.73,90.77,10100.0,70.4675,70.553,70.4675,70.4986,10100.0
2014-09-09 13:15:00,90.78,90.78,90.64,90.68,36300.0,70.5064,70.5064,70.3976,70.4287,36300.0
2014-09-09 13:20:00,90.67,90.75,90.65,90.69,12900.0,70.4209,70.4831,70.4054,70.4365,12900.0
2014-09-09 13:25:00,90.7,90.72,90.68,90.68,6700.0,70.4442,70.4598,70.4287,70.4287,6700.0
2014-09-09 13:30:00,90.69,90.72,90.68,90.69,12200.0,70.4365,70.4598,70.4287,70.4365,12200.0
2014-09-09 13:35:00,90.7,90.73,90.65,90.68,19000.0,70.4442,70.4675,70.4054,70.4287,19000.0
2014-09-09 13:40:00,90.68,90.69,90.64,90.64,14800.0,70.4287,70.4365,70.3976,70.3976,14800.0
2014-09-09 13:45:00,90.65,90.75,90.63,90.73,22500.0,70.4054,70.4831,70.3899,70.4675,22500.0
2014-09-09 13:50:00,90.74,90.75,90.69,90.75,6100.0,70.4753,70.4831,70.4365,70.4831,6100.0
2014-09-09 13:55:00,90.75,90.75,90.68,90.7,4300.0,70.4831,70.4831,70.4287,70.4442,4300.0
2014-09-09 14:00:00,90.71,90.73,90.65,90.71,8800.0,70.452,70.4675,70.4054,70.452,8800.0
2014-09-09 14:05:00,90.71,90.71,90.65,90.69,15200.0,70.452,70.452,70.4054,70.4365,15200.0
2014-09-09 14:10:00,90.7,90.71,90.65,90.69,4900.0,70.4442,70.452,70.4054,70.4365,4900.0
2014-09-09 14:15:00,90.69,90.7,90.65,90.7,5900.0,70.4365,70.4442,70.4054,70.4442,5900.0
2014-09-09 14:20:00,90.7,90.71,90.65,90.67,9100.0,70.4442,70.452,70.4054,70.4209,9100.0
2014-09-09 14:25:00,90.66,90.68,90.59,90.61,13000.0,70.4132,70.4287,70.3588,70.3743,13000.0
2014-09-09 14:30:00,90.61,90.72,90.59,90.72,11000.0,70.3743,70.4598,70.3588,70.4598,11000.0
2014-09-09 14:35:00,90.72,90.73,90.65,90.69,11700.0,70.4598,70.4675,70.4054,70.4365,11700.0
2014-09-09 14:40:00,90.74,90.83,90.74,90.8,4800.0,70.4753,70.5452,70.4753,70.5219,4800.0
2014-09-09 14:45:00,90.78,90.82,90.74,90.79,13100.0,70.5064,70.5374,70.4753,70.5141,13100.0
2014-09-09 14:50:00,90.81,90.85,90.8,90.84,4800.0,70.5297,70.5607,70.5219,70.553,4800.0
2014-09-09 14:55:00,90.84,90.88,90.83,90.88,12100.0,70.553,70.584,70.5452,70.584,12100.0
2014-09-09 15:00:00,90.89,90.94,90.89,90.94,4400.0,70.5918,70.6306,70.5918,70.6306,4400.0
2014-09-09 15:05:00,90.93,90.93,90.8,90.86,16700.0,70.6229,70.6229,70.5219,70.5685,16700.0
2014-09-09 15:10:00,90.86,90.94,90.83,90.86,13200.0,70.5685,70.6306,70.5452,70.5685,13200.0
2014-09-09 15:15:00,90.84,90.85,90.79,90.83,8500.0,70.553,70.5607,70.5141,70.5452,8500.0
2014-09-09 15:20:00,90.85,90.86,90.75,90.8,7900.0,70.5607,70.5685,70.4831,70.5219,7900.0
2014-09-09 15:25:00,90.82,90.86,90.77,90.81,9900.0,70.5374,70.5685,70.4986,70.5297,9900.0
2014-09-09 15:30:00,90.81,90.86,90.72,90.73,11100.0,70.5297,70.5685,70.4598,70.4675,11100.0
2014-09-09 15:35:00,90.76,90.79,90.68,90.68,11900.0,70.4908,70.5141,70.4287,70.4287,11900.0
2014-09-09 15:40:00,90.67,90.72,90.66,90.72,10000.0,70.4209,70.4598,70.4132,70.4598,10000.0
2014-09-09 15:45:00,90.71,90.73,90.67,90.72,18900.0,70.452,70.4675,70.4209,70.4598,18900.0
2014-09-09 15:50:00,90.71,90.73,90.66,90.73,17300.0,70.452,70.4675,70.4132,70.4675,17300.0
2014-09-09 15:55:00,90.73,90.79,90.7,90.75,49900.0,70.4675,70.5141,70.4442,70.4831,49900.0
2014-09-10 09:30:00,91.0,91.1,90.75,90.97,21300.0,70.6772,70.7549,70.4831,70.6539,21300.0
2014-09-10 09:35:00,90.94,91.02,90.78,91.02,21400.0,70.6306,70.6928,70.5064,70.6928,21400.0
2014-09-10 09:40:00,91.01,91.2,91.0,91.17,25900.0,70.685,70.8326,70.6772,70.8093,25900.0
2014-09-10 09:45:00,91.16,91.2,91.01,91.18,31500.0,70.8015,70.8326,70.685,70.817,31500.0
2014-09-10 09:50:00,91.15,91.21,91.1,91.21,42300.0,70.7937,70.8403,70.7549,70.8403,42300.0
2014-09-10 09:55:00,91.2,91.31,91.19,91.31,14700.0,70.8326,70.918,70.8248,70.918,14700.0
2014-09-10 10:00:00,91.28,91.41,91.27,91.32,20700.0,70.8947,70.9957,70.8869,70.9258,20700.0
2014-09-10 10:05:00,91.32,91.43,91.32,91.41,7600.0,70.9258,71.0112,70.9258,70.9957,7600.0
2014-09-10 10:10:00,91.42,91.54,91.41,91.52,28400.0,71.0034,71.0967,70.9957,71.0811,28400.0
2014-09-10 10:15:00,91.51,91.59,91.48,91.54,7900.0,71.0734,71.1355,71.0501,71.0967,7900.0
2014-09-10 10:20:00,91.52,91.53,91.43,91.46,24200.0,71.0811,71.0889,71.0112,71.0345,24200.0
2014-09-10 10:25:00,91.45,91.52,91.43,91.48,13500.0,71.0268,71.0811,71.0112,71.0501,13500.0
2014-09-10 10:30:00,91.46,91.46,91.31,91.34,7400.0,71.0345,71.0345,70.918,70.9413,7400.0
2014-09-10 10:35:00,91.34,91.38,91.32,91.37,9100.0,70.9413,70.9724,70.9258,70.9646,9100.0
2014-09-10 10:40:00,91.37,91.48,91.34,91.46,11500.0,70.9646,71.0501,70.9413,71.0345,11500.0
2014-09-10 10:45:00,91.47,91.48,91.42,91.43,5400.0,71.0423,71.0501,71.0034,71.0112,5400.0
2014-09-10 10:50:00,91.45,91.51,91.42,91.51,9000.0,71.0268,71.0734,71.0034,71.0734,9000.0
2014-09-10 10:55:00,91.53,91.56,91.49,91.54,11700.0,71.0889,71.1122,71.0578,71.0967,11700.0
2014-09-10 11:00:00,91.54,91.59,91.53,91.59,9400.0,71.0967,71.1355,71.0889,71.1355,9400.0
2014-09-10 11:05:00,91.6,91.69,91.58,91.68,11500.0,71.1433,71.2132,71.1277,71.2054,11500.0
2014-09-10 11:10:00,91.68,91.71,91.67,91.7,5600.0,71.2054,71.2287,71.1976,71.2209,5600.0
2014-09-10 11:15:00,91.71,91.76,91.64,91.75,16100.0,71.2287,71.2675,71.1743,71.2598,16100.0
2014-09-10 11:20:00,91.75,91.83,91.74,91.83,11200.0,71.2598,71.3219,71.252,71.3219,11200.0
2014-09-10 11:25:00,91.83,91.88,91.8,91.88,14600.0,71.3219,71.3607,71.2986,71.3607,14600.0
2014-09-10 11:30:00,91.89,91.89,91.81,91.81,16400.0,71.3685,71.3685,71.3064,71.3064,16400.0
2014-09-10 11:35:00,91.81,92.01,91.8,92.0,23900.0,71.3064,71.4617,71.2986,71.4539,23900.0
2014-09-10 11:40:00,92.0,92.03,91.95,92.03,11900.0,71.4539,71.4772,71.4151,71.4772,11900.0
2014-09-10 11:45:00,92.05,92.07,91.99,92.0,15600.0,71.4928,71.5083,71.4462,71.4539,15600.0
2014-09-10 11:50:00,92.0,92.1,91.97,92.09,17700.0,71.4539,71.5316,71.4306,71.5238,17700.0
2014-09-10 11:55:00,92.08,92.11,92.06,92.1,11300.0,71.5161,71.5394,71.5005,71.5316,11300.0
2014-09-10 12:00:00,92.1,92.11,92.03,92.04,10200.0,71.5316,71.5394,71.4772,71.485,10200.0
2014-09-10 12:05:00,92.05,92.11,92.05,92.1,10300.0,71.4928,71.5394,71.4928,71.5316,10300.0
2014-09-10 12:10:00,92.1,92.18,92.1,92.16,14200.0,71.5316,71.5937,71.5316,71.5782,14200.0
2014-09-10 12:15:00,92.16,92.22,92.1,92.16,18600.0,71.5782,71.6248,71.5316,71.5782,18600.0
2014-09-10 12:20:00,92.16,92.23,92.12,92.19,17200.0,71.5782,71.6326,71.5471,71.6015,17200.0
2014-09-10 12:25:00,92.19,92.2,92.12,92.17,8900.0,71.6015,71.6093,71.5471,71.586,8900.0
2014-09-10 12:30:00,92.17,92.17,92.05,92.05,12200.0,71.586,71.586,71.4928,71.4928,12200.0
2014-09-10 12:35:00,92.05,92.06,91.93,91.96,13600.0,71.4928,71.5005,71.3996,71.4229,13600.0
2014-09-10 12:40:00,91.93,91.93,91.81,91.82,10300.0,71.3996,71.3996,71.3064,71.3141,10300.0
2014-09-10 12:45:00,91.82,91.89,91.82,91.86,11700.0,71.3141,71.3685,71.3141,71.3452,11700.0
2014-09-10 12:50:00,91.85,91.86,91.81,91.85,7600.0,71.3374,71.3452,71.3064,71.3374,7600.0
2014-09-10 12:55:00,91.82,91.82,91.75,91.75,6600.0,71.3141,71.3141,71.2598,71.2598,6600.0
2014-09-10 13:00:00,91.75,91.85,91.75,91.82,13100.0,71.2598,71.3374,71.2598,71.3141,13100.0
2014-09-10 13:05:00,91.81,91.96,91.8,91.94,7400.0,71.3064,71.4229,71.2986,71.4073,7400.0
2014-09-10 13:10:00,91.96,91.99,91.93,91.98,6200.0,71.4229,71.4462,71.3996,71.4384,6200.0
2014-09-10 13:15:00,91.98,91.99,91.94,91.94,7900.0,71.4384,71.4462,71.4073,71.4073,7900.0
2014-09-10 13:20:00,91.95,91.99,91.93,91.97,7700.0,71.4151,71.4462,71.3996,71.4306,7700.0
2014-09-10 13:25:00,91.96,91.96,91.92,91.94,6000.0,71.4229,71.4229,71.3918,71.4073,6000.0
2014-09-10 13:30:00,91.95,91.96,91.9,91.9,4900.0,71.4151,71.4229,71.3763,71.3763,4900.0
2014-09-10 13:35:00,91.91,91.92,91.87,91.88,6600.0,71.384,71.3918,71.353,71.3607,6600.0
2014-09-10 13:40:00,91.86,91.88,91.84,91.88,5600.0,71.3452,71.3607,71.3297,71.3607,5600.0
2014-09-10 13:45:00,91.88,91.94,91.87,91.93,6400.0,71.3607,71.4073,71.353,71.3996,6400.0
2014-09-10 13:50:00,91.93,91.93,91.88,91.89,6300.0,71.3996,71.3996,71.3607,71.3685,6300.0
2014-09-10 13:55:00,91.88,91.91,91.84,91.84,17800.0,71.3607,71.384,71.3297,71.3297,17800.0
2014-09-10 14:00:00,91.85,91.9,91.85,91.88,7400.0,71.3374,71.3763,71.3374,71.3607,7400.0
2014-09-10 14:05:00,91.88,91.9,91.85,91.87,8800.0,71.3607,71.3763,71.3374,71.353,8800.0
2014-09-10 14:10:00,91.86,91.92,91.84,91.89,9800.0,71.3452,71.3918,71.3297,71.3685,9800.0
2014-09-10 14:15:00,91.89,91.93,91.87,91.92,7500.0,71.3685,71.3996,71.353,71.3918,7500.0
2014-09-10 14:20:00,91.91,91.91,91.88,91.88,6900.0,71.384,71.384,71.3607,71.3607,6900.0
2014-09-10 14:25:00,91.87,91.87,91.84,91.86,6600.0,71.353,71.353,71.3297,71.3452,6600.0
2014-09-10 14:30:00,91.86,91.86,91.79,91.79,8000.0,71.3452,71.3452,71.2908,71.2908,8000.0
2014-09-10 14:35:00,91.8,91.82,91.76,91.77,10600.0,71.2986,71.3141,71.2675,71.2753,10600.0
2014-09-10 14:40:00,91.77,91.82,91.76,91.8,8800.0,71.2753,71.3141,71.2675,71.2986,8800.0
2014-09-10 14:45:00,91.81,91.81,91.77,91.77,13700.0,71.3064,71.3064,71.2753,71.2753,13700.0
2014-09-10 14:50:00,91.77,91.77,91.74,91.75,8900.0,71.2753,71.2753,71.252,71.2598,8900.0
2014-09-10 14:55:00,91.75,91.76,91.73,91.75,9300.0,71.2598,71.2675,71.2442,71.2598,9300.0
2014-09-10 15:00:00,91.75,91.82,91.72,91.81,15100.0,71.2598,71.3141,71.2365,71.3064,15100.0
2014-09-10 15:05:00,91.83,91.86,91.79,91.83,35700.0,71.3219,71.3452,71.2908,71.3219,35700.0
2014-09-10 15:10:00,91.84,91.87,91.83,91.86,5500.0,71.3297,71.353,71.3219,71.3452,5500.0
2014-09-10 15:15:00,91.86,91.89,91.85,91.87,19000.0,71.3452,71.3685,71.3374,71.353,19000.0
2014-09-10 15:20:00,91.87,91.89,91.85,91.88,12900.0,71.353,71.3685,71.3374,71.3607,12900.0
2014-09-10 15:25:00,91.88,91.9,91.87,91.88,8100.0,71.3607,71.3763,71.353,71.3607,8100.0
2014-09-10 15:30:00,91.88,91.89,91.83,91.84,14600.0,71.3607,71.3685,71.3219,71.3297,14600.0
2014-09-10 15:35:00,91.84,91.89,91.82,91.86,22400.0,71.3297,71.3685,71.3141,71.3452,22400.0
2014-09-10 15:40:00,91.86,91.91,91.85,91.9,51000.0,71.3452,71.384,71.3374,71.3763,51000.0
2014-09-10 15:45:00,91.88,91.89,91.81,91.81,38600.0,71.3607,71.3685,71.3064,71.3064,38600.0
2014-09-10 15:50:00,91.82,91.84,91.76,91.79,38100.0,71.3141,71.3297,71.2675,71.2908,38100.0
2014-09-10 15:55:00,91.78,91.84,91.78,91.82,71200.0,71.2831,71.3297,71.2831,71.3141,71200.0
2014-09-11 09:30:00,91.81,92.0,91.56,91.83,19600.0,71.3064,71.4539,71.1122,71.3219,19600.0
2014-09-11 09:35:00,91.79,91.88,91.51,91.65,8500.0,71.2908,71.3607,71.0734,71.1821,8500.0
2014-09-11 09:40:00,91.66,91.83,91.62,91.81,24900.0,71.1899,71.3219,71.1588,71.3064,24900.0
2014-09-11 09:45:00,91.71,91.73,91.62,91.67,3300.0,71.2287,71.2442,71.1588,71.1976,3300.0
2014-09-11 09:50:00,91.73,91.82,91.72,91.75,6700.0,71.2442,71.3141,71.2365,71.2598,6700.0
2014-09-11 09:55:00,91.74,91.74,91.6,91.7,6000.0,71.252,71.252,71.1433,71.2209,6000.0
2014-09-11 10:00:00,91.65,91.67,91.57,91.57,3300.0,71.1821,71.1976,71.12,71.12,3300.0
2014-09-11 10:05:00,91.57,91.6,91.53,91.59,2400.0,71.12,71.1433,71.0889,71.1355,2400.0
2014-09-11 10:10:00,91.57,91.6,91.51,91.51,3900.0,71.12,71.1433,71.0734,71.0734,3900.0
2014-09-11 10:15:00,91.55,91.67,91.55,91.65,3100.0,71.1044,71.1976,71.1044,71.1821,3100.0
2014-09-11 10:20:00,91.65,91.71,91.59,91.69,11100.0,71.1821,71.2287,71.1355,71.2132,11100.0
2014-09-11 10:25:00,91.65,91.7,91.62,91.67,2600.0,71.1821,71.2209,71.1588,71.1976,2600.0
2014-09-11 10:30:00,91.64,91.7,91.63,91.7,3000.0,71.1743,71.2209,71.1666,71.2209,3000.0
2014-09-11 10:35:00,91.67,91.71,91.6,91.66,4900.0,71.1976,71.2287,71.1433,71.1899,4900.0
2014-09-11 10:40:00,91.67,91.68,91.61,91.65,5800.0,71.1976,71.2054,71.151,71.1821,5800.0
2014-09-11 10:45:00,91.63,91.71,91.63,91.68,3800.0,71.1666,71.2287,71.1666,71.2054,3800.0
2014-09-11 10:50:00,91.69,91.71,91.64,91.69,5200.0,71.2132,71.2287,71.1743,71.2132,5200.0
2014-09-11 10:55:00,91.67,91.77,91.64,91.77,3600.0,71.1976,71.2753,71.1743,71.2753,3600.0
2014-09-11 11:00:00,91.74,91.81,91.72,91.8,4100.0,71.252,71.3064,71.2365,71.2986,4100.0
2014-09-11 11:05:00,91.8,91.81,91.77,91.77,2500.0,71.2986,71.3064,71.2753,71.2753,2500.0
2014-09-11 11:10:00,91.78,91.8,91.77,91.78,2200.0,71.2831,71.2986,71.2753,71.2831,2200.0
2014-09-11 11:15:00,91.78,91.8,91.77,91.79,4100.0,71.2831,71.2986,71.2753,71.2908,4100.0
2014-09-11 11:20:00,91.77,91.81,91.77,91.8,700.0,71.2753,71.3064,71.2753,71.2986,700.0
2014-09-11 11:25:00,91.81,91.83,91.78,91.81,3400.0,71.3064,71.3219,71.2831,71.3064,3400.0
2014-09-11 11:30:00,91.82,91.9,91.8,91.89,3700.0,71.3141,71.3763,71.2986,71.3685,3700.0
2014-09-11 11:35:00,91.87,91.87,91.84,91.85,1300.0,71.353,71.353,71.3297,71.3374,1300.0
2014-09-11 11:40:00,91.85,91.88,91.84,91.85,4700.0,71.3374,71.3607,71.3297,71.3374,4700.0
2014-09-11 11:45:00,91.85,91.91,91.85,91.87,7900.0,71.3374,71.384,71.3374,71.353,7900.0
2014-09-11 11:50:00,91.89,91.95,91.89,91.95,11900.0,71.3685,71.4151,71.3685,71.4151,11900.0
2014-09-11 11:55:00,91.94,91.94,91.89,91.93,10700.0,71.4073,71.4073,71.3685,71.3996,10700.0
2014-09-11 12:00:00,91.94,92.03,91.93,92.02,9800.0,71.4073,71.4772,71.3996,71.4695,9800.0
2014-09-11 12:05:00,92.04,92.06,92.01,92.03,7400.0,71.485,71.5005,71.4617,71.4772,7400.0
2014-09-11 12:10:00,92.02,92.06,92.0,92.03,6700.0,71.4695,71.5005,71.4539,71.4772,6700.0
2014-09-11 12:15:00,92.03,92.09,92.03,92.09,13300.0,71.4772,71.5238,71.4772,71.5238,13300.0
2014-09-11 12:20:00,92.09,92.1,92.07,92.09,2900.0,71.5238,71.5316,71.5083,71.5238,2900.0
2014-09-11 12:25:00,92.08,92.15,92.08,92.14,4100.0,71.5161,71.5704,71.5161,71.5627,4100.0
2014-09-11 12:30:00,92.12,92.14,92.09,92.09,1900.0,71.5471,71.5627,71.5238,71.5238,1900.0
2014-09-11 12:35:00,92.1,92.14,92.06,92.08,7500.0,71.5316,71.5627,71.5005,71.5161,7500.0
2014-09-11 12:40:00,92.08,92.09,92.05,92.06,2000.0,71.5161,71.5238,71.4928,71.5005,2000.0
2014-09-11 12:45:00,92.07,92.1,92.05,92.1,5200.0,71.5083,71.5316,71.4928,71.5316,5200.0
2014-09-11 12:50:00,92.1,92.1,92.05,92.05,2800.0,71.5316,71.5316,71.4928,71.4928,2800.0
2014-09-11 12:55:00,92.04,92.12,92.03,92.12,13900.0,71.485,71.5471,71.4772,71.5471,13900.0
2014-09-11 13:00:00,92.12,92.16,92.11,92.16,3000.0,71.5471,71.5782,71.5394,71.5782,3000.0
2014-09-11 13:05:00,92.16,92.16,92.1,92.1,4900.0,71.5782,71.5782,71.5316,71.5316,4900.0
2014-09-11 13:10:00,92.11,92.17,92.11,92.17,10700.0,71.5394,71.586,71.5394,71.586,10700.0
2014-09-11 13:15:00,92.17,92.2,92.15,92.18,6000.0,71.586,71.6093,71.5704,71.5937,6000.0
2014-09-11 13:20:00,92.19,92.22,92.15,92.2,30800.0,71.6015,71.6248,71.5704,71.6093,30800.0
2014-09-11 13:25:00,92.2,92.27,92.19,92.26,7800.0,71.6093,71.6636,71.6015,71.6559,7800.0
2014-09-11 13:30:00,92.27,92.28,92.23,92.27,5800.0,71.6636,71.6714,71.6326,71.6636,5800.0
2014-09-11 13:35:00,92.26,92.45,92.24,92.42,32500.0,71.6559,71.8034,71.6403,71.7801,32500.0
2014-09-11 13:40:00,92.42,92.44,92.38,92.41,7700.0,71.7801,71.7957,71.7491,71.7724,7700.0
2014-09-11 13:45:00,92.41,92.44,92.38,92.42,13700.0,71.7724,71.7957,71.7491,71.7801,13700.0
2014-09-11 13:50:00,92.42,92.42,92.38,92.42,6600.0,71.7801,71.7801,71.7491,71.7801,6600.0
2014-09-11 13:55:00,92.43,92.44,92.41,92.42,2100.0,71.7879,71.7957,71.7724,71.7801,2100.0
2014-09-11 14:00:00,92.43,92.49,92.42,92.49,11400.0,71.7879,71.8345,71.7801,71.8345,11400.0
2014-09-11 14:05:00,92.48,92.49,92.45,92.46,8300.0,71.8267,71.8345,71.8034,71.8112,8300.0
2014-09-11 14:10:00,92.47,92.47,92.43,92.45,3800.0,71.819,71.819,71.7879,71.8034,3800.0
2014-09-11 14:15:00,92.45,92.49,92.43,92.48,10600.0,71.8034,71.8345,71.7879,71.8267,10600.0
2014-09-11 14:20:00,92.49,92.49,92.46,92.47,2000.0,71.8345,71.8345,71.8112,71.819,2000.0
2014-09-11 14:25:00,92.45,92.48,92.43,92.45,5600.0,71.8034,71.8267,71.7879,71.8034,5600.0
2014-09-11 14:30:00,92.45,92.48,92.43,92.44,4300.0,71.8034,71.8267,71.7879,71.7957,4300.0
2014-09-11 14:35:00,92.43,92.49,92.43,92.46,12400.0,71.7879,71.8345,71.7879,71.8112,12400.0
2014-09-11 14:40:00,92.45,92.49,92.45,92.46,6800.0,71.8034,71.8345,71.8034,71.8112,6800.0
2014-09-11 14:45:00,92.47,92.49,92.43,92.45,14400.0,71.819,71.8345,71.7879,71.8034,14400.0
2014-09-11 14:50:00,92.44,92.44,92.38,92.4,4800.0,71.7957,71.7957,71.7491,71.7646,4800.0
2014-09-11 14:55:00,92.37,92.4,92.34,92.34,3400.0,71.7413,71.7646,71.718,71.718,3400.0
2014-09-11 15:00:00,92.34,92.37,92.31,92.33,7800.0,71.718,71.7413,71.6947,71.7102,7800.0
2014-09-11 15:05:00,92.33,92.37,92.33,92.35,5600.0,71.7102,71.7413,71.7102,71.7258,5600.0
2014-09-11 15:10:00,92.34,92.34,92.31,92.31,9300.0,71.718,71.718,71.6947,71.6947,9300.0
2014-09-11 15:15:00,92.31,92.36,92.31,92.36,6400.0,71.6947,71.7335,71.6947,71.7335,6400.0
2014-09-11 15:20:00,92.36,92.41,92.35,92.35,9200.0,71.7335,71.7724,71.7258,71.7258,9200.0
2014-09-11 15:25:00,92.35,92.35,92.31,92.34,8700.0,71.7258,71.7258,71.6947,71.718,8700.0
2014-09-11 15:30:00,92.33,92.36,92.25,92.31,23000.0,71.7102,71.7335,71.6481,71.6947,23000.0
2014-09-11 15:35:00,92.31,92.34,92.29,92.31,49200.0,71.6947,71.718,71.6792,71.6947,49200.0
2014-09-11 15:40:00,92.31,92.35,92.3,92.34,11800.0,71.6947,71.7258,71.6869,71.718,11800.0
2014-09-11 15:45:00,92.33,92.36,92.32,92.35,16100.0,71.7102,71.7335,71.7025,71.7258,16100.0
2014-09-11 15:50:00,92.35,92.37,92.33,92.35,25300.0,71.7258,71.7413,71.7102,71.7258,25300.0
2014-09-11 15:55:00,92.34,92.42,92.34,92.37,47800.0,71.718,71.7801,71.718,71.7413,47800.0
2014-09-12 09:30:00,92.35,92.5,92.3,92.41,39200.0,71.7258,71.8423,71.6869,71.7724,39200.0
2014-09-12 09:35:00,92.41,92.48,92.28,92.42,16800.0,71.7724,71.8267,71.6714,71.7801,16800.0
2014-09-12 09:40:00,92.38,92.42,92.3,92.37,6300.0,71.7491,71.7801,71.6869,71.7413,6300.0
2014-09-12 09:45:00,92.33,92.4,92.24,92.4,9700.0,71.7102,71.7646,71.6403,71.7646,9700.0
2014-09-12 09:50:00,92.39,92.43,92.11,92.11,10300.0,71.7568,71.7879,71.5394,71.5394,10300.0
2014-09-12 09:55:00,92.15,92.23,92.1,92.15,6100.0,71.5704,71.6326,71.5316,71.5704,6100.0
2014-09-12 10:00:00,92.11,92.19,92.1,92.13,16900.0,71.5394,71.6015,71.5316,71.5549,16900.0
2014-09-12 10:05:00,92.12,92.23,92.1,92.19,13800.0,71.5471,71.6326,71.5316,71.6015,13800.0
2014-09-12 10:10:00,92.21,92.28,92.15,92.27,6800.0,71.617,71.6714,71.5704,71.6636,6800.0
2014-09-12 10:15:00,92.22,92.34,92.22,92.29,10200.0,71.6248,71.718,71.6248,71.6792,10200.0
2014-09-12 10:20:00,92.29,92.31,92.24,92.3,10100.0,71.6792,71.6947,71.6403,71.6869,10100.0
2014-09-12 10:25:00,92.29,92.31,92.25,92.26,3400.0,71.6792,71.6947,71.6481,71.6559,3400.0
2014-09-12 10:30:00,92.26,92.41,92.25,92.37,18000.0,71.6559,71.7724,71.6481,71.7413,18000.0
2014-09-12 10:35:00,92.37,92.43,92.36,92.4,6900.0,71.7413,71.7879,71.7335,71.7646,6900.0
2014-09-12 10:40:00,92.4,92.43,92.36,92.42,2700.0,71.7646,71.7879,71.7335,71.7801,2700.0
2014-09-12 10:45:00,92.43,92.44,92.35,92.4,7500.0,71.7879,71.7957,71.7258,71.7646,7500.0
2014-09-12 10:50:00,92.44,92.46,92.39,92.46,5300.0,71.7957,71.8112,71.7568,71.8112,5300.0
2014-09-12 10:55:00,92.49,92.5,92.45,92.5,5400.0,71.8345,71.8423,71.8034,71.8423,5400.0
2014-09-12 11:00:00,92.5,92.5,92.46,92.46,5500.0,71.8423,71.8423,71.8112,71.8112,5500.0
2014-09-12 11:05:00,92.45,92.45,92.38,92.38,6000.0,71.8034,71.8034,71.7491,71.7491,6000.0
2014-09-12 11:10:00,92.39,92.39,92.35,92.36,8300.0,71.7568,71.7568,71.7258,71.7335,8300.0
2014-09-12 11:15:00,92.35,92.41,92.34,92.41,13000.0,71.7258,71.7724,71.718,71.7724,13000.0
2014-09-12 11:20:00,92.4,92.41,92.39,92.4,3200.0,71.7646,71.7724,71.7568,71.7646,3200.0
2014-09-12 11:25:00,92.39,92.39,92.33,92.33,5400.0,71.7568,71.7568,71.7102,71.7102,5400.0
2014-09-12 11:30:00,92.32,92.4,92.31,92.39,10900.0,71.7025,71.7646,71.6947,71.7568,10900.0
2014-09-12 11:35:00,92.36,92.39,92.35,92.37,8500.0,71.7335,71.7568,71.7258,71.7413,8500.0
2014-09-12 11:40:00,92.35,92.38,92.35,92.36,2800.0,71.7258,71.7491,71.7258,71.7335,2800.0
2014-09-12 11:45:00,92.35,92.4,92.35,92.35,8200.0,71.7258,71.7646,71.7258,71.7258,8200.0
2014-09-12 11:50:00,92.35,92.4,92.35,92.4,9800.0,71.7258,71.7646,71.7258,71.7646,9800.0
2014-09-12 11:55:00,92.39,92.39,92.35,92.37,4800.0,71.7568,71.7568,71.7258,71.7413,4800.0
2014-09-12 12:00:00,92.36,92.36,92.31,92.31,3100.0,71.7335,71.7335,71.6947,71.6947,3100.0
2014-09-12 12:05:00,92.31,92.4,92.29,92.4,10100.0,71.6947,71.7646,71.6792,71.7646,10100.0
2014-09-12 12:10:00,92.39,92.42,92.36,92.42,4400.0,71.7568,71.7801,71.7335,71.7801,4400.0
2014-09-12 12:15:00,92.4,92.42,92.36,92.39,4100.0,71.7646,71.7801,71.7335,71.7568,4100.0
2014-09-12 12:20:00,92.38,92.38,92.35,92.35,7100.0,71.7491,71.7491,71.7258,71.7258,7100.0
2014-09-12 12:25:00,92.35,92.41,92.35,92.39,6600.0,71.7258,71.7724,71.7258,71.7568,6600.0
2014-09-12 12:30:00,92.39,92.39,92.35,92.39,3600.0,71.7568,71.7568,71.7258,71.7568,3600.0
2014-09-12 12:35:00,92.36,92.39,92.35,92.39,19800.0,71.7335,71.7568,71.7258,71.7568,19800.0
2014-09-12 12:40:00,92.38,92.42,92.38,92.39,5500.0,71.7491,71.7801,71.7491,71.7568,5500.0
2014-09-12 12:45:00,92.37,92.39,92.33,92.35,5100.0,71.7413,71.7568,71.7102,71.7258,5100.0
2014-09-12 12:50:00,92.35,92.38,92.32,92.35,9900.0,71.7258,71.7491,71.7025,71.7258,9900.0
2014-09-12 12:55:00,92.36,92.41,92.35,92.4,16000.0,71.7335,71.7724,71.7258,71.7646,16000.0
2014-09-12 13:00:00,92.4,92.42,92.35,92.38,5900.0,71.7646,71.7801,71.7258,71.7491,5900.0
2014-09-12 13:05:00,92.37,92.37,92.31,92.33,6000.0,71.7413,71.7413,71.6947,71.7102,6000.0
2014-09-12 13:10:00,92.28,92.33,92.21,92.26,9800.0,71.6714,71.7102,71.617,71.6559,9800.0
2014-09-12 13:15:00,92.25,92.33,92.25,92.26,18800.0,71.6481,71.7102,71.6481,71.6559,18800.0
2014-09-12 13:20:00,92.28,92.28,92.2,92.22,4200.0,71.6714,71.6714,71.6093,71.6248,4200.0
2014-09-12 13:25:00,92.23,92.3,92.23,92.24,9200.0,71.6326,71.6869,71.6326,71.6403,9200.0
2014-09-12 13:30:00,92.22,92.26,92.16,92.17,13700.0,71.6248,71.6559,71.5782,71.586,13700.0
2014-09-12 13:35:00,92.15,92.2,92.07,92.07,10300.0,71.5704,71.6093,71.5083,71.5083,10300.0
2014-09-12 13:40:00,92.07,92.18,92.03,92.13,17400.0,71.5083,71.5937,71.4772,71.5549,17400.0
2014-09-12 13:45:00,92.12,92.18,92.1,92.17,10900.0,71.5471,71.5937,71.5316,71.586,10900.0
2014-09-12 13:50:00,92.19,92.28,92.18,92.28,4300.0,71.6015,71.6714,71.5937,71.6714,4300.0
2014-09-12 13:55:00,92.27,92.31,92.25,92.28,9900.0,71.6636,71.6947,71.6481,71.6714,9900.0
2014-09-12 14:00:00,92.27,92.28,92.2,92.27,10200.0,71.6636,71.6714,71.6093,71.6636,10200.0
2014-09-12 14:05:00,92.28,92.34,92.28,92.33,8900.0,71.6714,71.718,71.6714,71.7102,8900.0
2014-09-12 14:10:00,92.35,92.38,92.34,92.34,7400.0,71.7258,71.7491,71.718,71.718,7400.0
2014-09-12 14:15:00,92.33,92.38,92.32,92.37,8500.0,71.7102,71.7491,71.7025,71.7413,8500.0
2014-09-12 14:20:00,92.37,92.41,92.35,92.41,7900.0,71.7413,71.7724,71.7258,71.7724,7900.0
2014-09-12 14:25:00,92.42,92.42,92.35,92.36,9300.0,71.7801,71.7801,71.7258,71.7335,9300.0
2014-09-12 14:30:00,92.35,92.4,92.34,92.4,11400.0,71.7258,71.7646,71.718,71.7646,11400.0
2014-09-12 14:35:00,92.39,92.43,92.39,92.39,9400.0,71.7568,71.7879,71.7568,71.7568,9400.0
2014-09-12 14:40:00,92.38,92.45,92.36,92.44,27100.0,71.7491,71.8034,71.7335,71.7957,27100.0
2014-09-12 14:45:00,92.44,92.5,92.42,92.47,9700.0,71.7957,71.8423,71.7801,71.819,9700.0
2014-09-12 14:50:00,92.45,92.49,92.43,92.43,7000.0,71.8034,71.8345,71.7879,71.7879,7000.0
2014-09-12 14:55:00,92.43,92.47,92.42,92.43,12700.0,71.7879,71.819,71.7801,71.7879,12700.0
2014-09-12 15:00:00,92.42,92.48,92.39,92.45,19400.0,71.7801,71.8267,71.7568,71.8034,19400.0
2014-09-12 15:05:00,92.45,92.54,92.43,92.5,18700.0,71.8034,71.8733,71.7879,71.8423,18700.0
2014-09-12 15:10:00,92.5,92.61,92.49,92.56,15700.0,71.8423,71.9277,71.8345,71.8889,15700.0
2014-09-12 15:15:00,92.57,92.62,92.51,92.58,17200.0,71.8966,71.9355,71.85,71.9044,17200.0
2014-09-12 15:20:00,92.58,92.69,92.57,92.65,13300.0,71.9044,71.9898,71.8966,71.9588,13300.0
2014-09-12 15:25:00,92.65,92.69,92.61,92.66,13300.0,71.9588,71.9898,71.9277,71.9665,13300.0
2014-09-12 15:30:00,92.66,92.73,92.63,92.71,23400.0,71.9665,72.0209,71.9432,72.0054,23400.0
2014-09-12 15:35:00,92.72,92.74,92.67,92.72,13700.0,72.0131,72.0287,71.9743,72.0131,13700.0
2014-09-12 15:40:00,92.72,92.74,92.64,92.64,19600.0,72.0131,72.0287,71.951,71.951,19600.0
2014-09-12 15:45:00,92.66,92.69,92.63,92.66,15300.0,71.9665,71.9898,71.9432,71.9665,15300.0
2014-09-12 15:50:00,92.66,92.7,92.63,92.66,50100.0,71.9665,71.9976,71.9432,71.9665,50100.0
2014-09-12 15:55:00,92.65,92.73,92.63,92.67,96200.0,71.9588,72.0209,71.9432,71.9743,96200.0
2014-09-15 09:30:00,92.74,92.74,92.41,92.51,19700.0,72.0287,72.0287,71.7724,71.85,19700.0
2014-09-15 09:35:00,92.52,92.6,92.47,92.59,5400.0,71.8578,71.9199,71.819,71.9122,5400.0
2014-09-15 09:40:00,92.55,92.65,92.53,92.54,6900.0,71.8811,71.9588,71.8656,71.8733,6900.0
2014-09-15 09:45:00,92.49,92.51,92.37,92.37,8600.0,71.8345,71.85,71.7413,71.7413,8600.0
2014-09-15 09:50:00,92.38,92.5,92.36,92.37,7800.0,71.7491,71.8423,71.7335,71.7413,7800.0
2014-09-15 09:55:00,92.35,92.48,92.3,92.47,8900.0,71.7258,71.8267,71.6869,71.819,8900.0
2014-09-15 10:00:00,92.46,92.46,92.24,92.35,8500.0,71.8112,71.8112,71.6403,71.7258,8500.0
2014-09-15 10:05:00,92.29,92.32,92.24,92.3,7900.0,71.6792,71.7025,71.6403,71.6869,7900.0
2014-09-15 10:10:00,92.31,92.44,92.31,92.41,4600.0,71.6947,71.7957,71.6947,71.7724,4600.0
2014-09-15 10:15:00,92.38,92.47,92.37,92.43,21600.0,71.7491,71.819,71.7413,71.7879,21600.0
2014-09-15 10:20:00,92.41,92.67,92.36,92.66,36000.0,71.7724,71.9743,71.7335,71.9665,36000.0
2014-09-15 10:25:00,92.66,92.74,92.65,92.73,6700.0,71.9665,72.0287,71.9588,72.0209,6700.0
2014-09-15 10:30:00,92.68,92.68,92.62,92.62,6500.0,71.9821,71.9821,71.9355,71.9355,6500.0
2014-09-15 10:35:00,92.62,92.64,92.47,92.47,4800.0,71.9355,71.951,71.819,71.819,4800.0
2014-09-15 10:40:00,92.46,92.5,92.38,92.39,7300.0,71.8112,71.8423,71.7491,71.7568,7300.0
2014-09-15 10:45:00,92.39,92.39,92.28,92.28,6000.0,71.7568,71.7568,71.6714,71.6714,6000.0
2014-09-15 10:50:00,92.23,92.26,92.16,92.18,5900.0,71.6326,71.6559,71.5782,71.5937,5900.0
2014-09-15 10:55:00,92.16,92.21,92.13,92.17,6600.0,71.5782,71.617,71.5549,71.586,6600.0
2014-09-15 11:00:00,92.18,92.21,92.16,92.18,5400.0,71.5937,71.617,71.5782,71.5937,5400.0
2014-09-15 11:05:00,92.2,92.23,92.13,92.22,6400.0,71.6093,71.6326,71.5549,71.6248,6400.0
2014-09-15 11:10:00,92.19,92.27,92.19,92.2,3400.0,71.6015,71.6636,71.6015,71.6093,3400.0
2014-09-15 11:15:00,92.2,92.24,92.18,92.19,3700.0,71.6093,71.6403,71.5937,71.6015,3700.0
2014-09-15 11:20:00,92.19,92.2,92.11,92.12,1700.0,71.6015,71.6093,71.5394,71.5471,1700.0
2014-09-15 11:25:00,92.13,92.16,92.1,92.12,5500.0,71.5549,71.5782,71.5316,71.5471,5500.0
2014-09-15 11:30:00,92.14,92.19,92.12,92.13,5100.0,71.5627,71.6015,71.5471,71.5549,5100.0
2014-09-15 11:35:00,92.13,92.2,92.12,92.16,4200.0,71.5549,71.6093,71.5471,71.5782,4200.0
2014-09-15 11:40:00,92.16,92.17,92.09,92.09,3100.0,71.5782,71.586,71.5238,71.5238,3100.0
2014-09-15 11:45:00,92.11,92.19,92.09,92.19,2600.0,71.5394,71.6015,71.5238,71.6015,2600.0
2014-09-15 11:50:00,92.17,92.17,92.11,92.17,4100.0,71.586,71.586,71.5394,71.586,4100.0
2014-09-15 11:55:00,92.17,92.19,92.1,92.12,2700.0,71.586,71.6015,71.5316,71.5471,2700.0
2014-09-15 12:00:00,92.12,92.21,92.12,92.21,9100.0,71.5471,71.617,71.5471,71.617,9100.0
2014-09-15 12:05:00,92.21,92.26,92.17,92.18,3200.0,71.617,71.6559,71.586,71.5937,3200.0
2014-09-15 12:10:00,92.17,92.22,92.17,92.22,1400.0,71.586,71.6248,71.586,71.6248,1400.0
2014-09-15 12:15:00,92.22,92.23,92.19,92.23,3700.0,71.6248,71.6326,71.6015,71.6326,3700.0
2014-09-15 12:20:00,92.22,92.22,92.16,92.22,3000.0,71.6248,71.6248,71.5782,71.6248,3000.0
2014-09-15 12:25:00,92.24,92.28,92.23,92.25,1900.0,71.6403,71.6714,71.6326,71.6481,1900.0
2014-09-15 12:30:00,92.25,92.26,92.23,92.23,3300.0,71.6481,71.6559,71.6326,71.6326,3300.0
2014-09-15 12:35:00,92.25,92.29,92.23,92.29,1600.0,71.6481,71.6792,71.6326,71.6792,1600.0
2014-09-15 12:40:00,92.27,92.28,92.23,92.26,2900.0,71.6636,71.6714,71.6326,71.6559,2900.0
2014-09-15 12:45:00,92.28,92.31,92.26,92.29,2400.0,71.6714,71.6947,71.6559,71.6792,2400.0
2014-09-15 12:50:00,92.32,92.32,92.3,92.31,1500.0,71.7025,71.7025,71.6869,71.6947,1500.0
2014-09-15 12:55:00,92.31,92.33,92.29,92.3,2500.0,71.6947,71.7102,71.6792,71.6869,2500.0
2014-09-15 13:00:00,92.28,92.34,92.28,92.31,5700.0,71.6714,71.718,71.6714,71.6947,5700.0
2014-09-15 13:05:00,92.31,92.37,92.28,92.35,7100.0,71.6947,71.7413,71.6714,71.7258,7100.0
2014-09-15 13:10:00,92.33,92.33,92.31,92.32,1500.0,71.7102,71.7102,71.6947,71.7025,1500.0
2014-09-15 13:15:00,92.33,92.35,92.29,92.31,2400.0,71.7102,71.7258,71.6792,71.6947,2400.0
2014-09-15 13:20:00,92.3,92.33,92.29,92.33,2900.0,71.6869,71.7102,71.6792,71.7102,2900.0
2014-09-15 13:25:00,92.35,92.36,92.28,92.31,3100.0,71.7258,71.7335,71.6714,71.6947,3100.0
2014-09-15 13:30:00,92.31,92.33,92.28,92.3,6900.0,71.6947,71.7102,71.6714,71.6869,6900.0
2014-09-15 13:35:00,92.33,92.37,92.28,92.37,2900.0,71.7102,71.7413,71.6714,71.7413,2900.0
2014-09-15 13:40:00,92.37,92.37,92.32,92.37,3100.0,71.7413,71.7413,71.7025,71.7413,3100.0
2014-09-15 13:45:00,92.37,92.4,92.37,92.4,3300.0,71.7413,71.7646,71.7413,71.7646,3300.0
2014-09-15 13:50:00,92.4,92.4,92.34,92.36,3600.0,71.7646,71.7646,71.718,71.7335,3600.0
2014-09-15 13:55:00,92.36,92.37,92.32,92.37,1600.0,71.7335,71.7413,71.7025,71.7413,1600.0
2014-09-15 14:00:00,92.34,92.42,92.34,92.42,2900.0,71.718,71.7801,71.718,71.7801,2900.0
2014-09-15 14:05:00,92.4,92.45,92.38,92.45,5000.0,71.7646,71.8034,71.7491,71.8034,5000.0
2014-09-15 14:10:00,92.42,92.44,92.41,92.42,9000.0,71.7801,71.7957,71.7724,71.7801,9000.0
2014-09-15 14:15:00,92.41,92.43,92.37,92.4,7500.0,71.7724,71.7879,71.7413,71.7646,7500.0
2014-09-15 14:20:00,92.41,92.44,92.39,92.42,5300.0,71.7724,71.7957,71.7568,71.7801,5300.0
2014-09-15 14:25:00,92.41,92.46,92.41,92.46,2400.0,71.7724,71.8112,71.7724,71.8112,2400.0
2014-09-15 14:30:00,92.47,92.61,92.45,92.6,20100.0,71.819,71.9277,71.8034,71.9199,20100.0
2014-09-15 14:35:00,92.59,92.69,92.59,92.63,11100.0,71.9122,71.9898,71.9122,71.9432,11100.0
2014-09-15 14:40:00,92.64,92.66,92.61,92.66,7300.0,71.951,71.9665,71.9277,71.9665,7300.0
2014-09-15 14:45:00,92.63,92.66,92.61,92.65,10800.0,71.9432,71.9665,71.9277,71.9588,10800.0
2014-09-15 14:50:00,92.66,92.68,92.65,92.66,4600.0,71.9665,71.9821,71.9588,71.9665,4600.0
2014-09-15 14:55:00,92.66,92.7,92.65,92.7,7700.0,71.9665,71.9976,71.9588,71.9976,7700.0
2014-09-15 15:00:00,92.69,92.71,92.68,92.7,8800.0,71.9898,72.0054,71.9821,71.9976,8800.0
2014-09-15 15:05:00,92.7,92.72,92.69,92.7,5500.0,71.9976,72.0131,71.9898,71.9976,5500.0
2014-09-15 15:10:00,92.68,92.78,92.68,92.76,14800.0,71.9821,72.0597,71.9821,72.0442,14800.0
2014-09-15 15:15:00,92.75,92.8,92.75,92.75,8600.0,72.0364,72.0753,72.0364,72.0364,8600.0
2014-09-15 15:20:00,92.75,92.8,92.69,92.7,10300.0,72.0364,72.0753,71.9898,71.9976,10300.0
2014-09-15 15:25:00,92.7,92.7,92.64,92.65,9900.0,71.9976,71.9976,71.951,71.9588,9900.0
2014-09-15 15:30:00,92.65,92.68,92.61,92.68,12200.0,71.9588,71.9821,71.9277,71.9821,12200.0
2014-09-15 15:35:00,92.68,92.69,92.58,92.59,9700.0,71.9821,71.9898,71.9044,71.9122,9700.0
2014-09-15 15:40:00,92.58,92.66,92.58,92.61,13800.0,71.9044,71.9665,71.9044,71.9277,13800.0
2014-09-15 15:45:00,92.61,92.61,92.57,92.57,23100.0,71.9277,71.9277,71.8966,71.8966,23100.0
2014-09-15 15:50:00,92.57,92.62,92.54,92.62,35100.0,71.8966,71.9355,71.8733,71.9355,35100.0
2014-09-15 15:55:00,92.62,92.66,92.6,92.64,69500.0,71.9355,71.9665,71.9199,71.951,69500.0
2014-09-16 09:30:00,92.85,93.46,92.85,93.34,54800.0,72.1141,72.5879,72.1141,72.4947,54800.0
2014-09-16 09:35:00,93.34,93.5,93.29,93.47,47100.0,72.4947,72.6189,72.4558,72.5956,47100.0
2014-09-16 09:40:00,93.45,93.65,93.34,93.43,24200.0,72.5801,72.7354,72.4947,72.5646,24200.0
2014-09-16 09:45:00,93.44,93.69,93.42,93.67,21700.0,72.5723,72.7665,72.5568,72.751,21700.0
2014-09-16 09:50:00,93.66,93.81,93.61,93.62,24400.0,72.7432,72.8597,72.7044,72.7121,24400.0
2014-09-16 09:55:00,93.6,93.6,93.5,93.53,12900.0,72.6966,72.6966,72.6189,72.6422,12900.0
2014-09-16 10:00:00,93.5,93.75,93.5,93.69,35700.0,72.6189,72.8131,72.6189,72.7665,35700.0
2014-09-16 10:05:00,93.7,93.78,93.64,93.64,19200.0,72.7743,72.8364,72.7277,72.7277,19200.0
2014-09-16 10:10:00,93.67,93.7,93.63,93.68,15800.0,72.751,72.7743,72.7199,72.7587,15800.0
2014-09-16 10:15:00,93.68,93.69,93.62,93.62,8400.0,72.7587,72.7665,72.7121,72.7121,8400.0
2014-09-16 10:20:00,93.58,93.72,93.57,93.63,16500.0,72.6811,72.7898,72.6733,72.7199,16500.0
2014-09-16 10:25:00,93.64,93.7,93.64,93.67,8900.0,72.7277,72.7743,72.7277,72.751,8900.0
2014-09-16 10:30:00,93.69,93.71,93.66,93.69,17000.0,72.7665,72.782,72.7432,72.7665,17000.0
2014-09-16 10:35:00,93.67,93.75,93.67,93.73,16700.0,72.751,72.8131,72.751,72.7976,16700.0
2014-09-16 10:40:00,93.69,93.8,93.69,93.76,23000.0,72.7665,72.8519,72.7665,72.8209,23000.0
2014-09-16 10:45:00,93.77,93.89,93.74,93.85,68700.0,72.8286,72.9218,72.8053,72.8908,68700.0
2014-09-16 10:50:00,93.84,93.86,93.8,93.86,15300.0,72.883,72.8985,72.8519,72.8985,15300.0
2014-09-16 10:55:00,93.85,93.89,93.82,93.89,23400.0,72.8908,72.9218,72.8675,72.9218,23400.0
2014-09-16 11:00:00,93.89,93.92,93.85,93.86,11900.0,72.9218,72.9451,72.8908,72.8985,11900.0
2014-09-16 11:05:00,93.85,93.89,93.81,93.85,17900.0,72.8908,72.9218,72.8597,72.8908,17900.0
2014-09-16 11:10:00,93.85,93.88,93.79,93.81,14900.0,72.8908,72.9141,72.8442,72.8597,14900.0
2014-09-16 11:15:00,93.81,93.82,93.79,93.82,21000.0,72.8597,72.8675,72.8442,72.8675,21000.0
2014-09-16 11:20:00,93.81,93.81,93.79,93.8,12700.0,72.8597,72.8597,72.8442,72.8519,12700.0
2014-09-16 11:25:00,93.8,93.82,93.72,93.82,16900.0,72.8519,72.8675,72.7898,72.8675,16900.0
2014-09-16 11:30:00,93.81,93.93,93.81,93.87,61500.0,72.8597,72.9529,72.8597,72.9063,61500.0
2014-09-16 11:35:00,93.87,94.09,93.84,94.0,61100.0,72.9063,73.0772,72.883,73.0073,61100.0
2014-09-16 11:40:00,94.0,94.04,93.92,94.0,35900.0,73.0073,73.0383,72.9451,73.0073,35900.0
2014-09-16 11:45:00,93.99,94.0,93.96,94.0,9400.0,72.9995,73.0073,72.9762,73.0073,9400.0
2014-09-16 11:50:00,94.0,94.03,93.97,94.03,11900.0,73.0073,73.0306,72.984,73.0306,11900.0
2014-09-16 11:55:00,94.03,94.04,93.99,94.03,16700.0,73.0306,73.0383,72.9995,73.0306,16700.0
2014-09-16 12:00:00,94.03,94.05,93.98,94.05,33000.0,73.0306,73.0461,72.9917,73.0461,33000.0
2014-09-16 12:05:00,94.02,94.14,94.02,94.12,9300.0,73.0228,73.116,73.0228,73.1005,9300.0
2014-09-16 12:10:00,94.13,94.17,94.11,94.14,11800.0,73.1082,73.1393,73.0927,73.116,11800.0
2014-09-16 12:15:00,94.15,94.15,94.14,94.15,9400.0,73.1238,73.1238,73.116,73.1238,9400.0
2014-09-16 12:20:00,94.15,94.29,94.1,94.28,31300.0,73.1238,73.2325,73.0849,73.2247,31300.0
2014-09-16 12:25:00,94.26,94.3,94.16,94.18,14400.0,73.2092,73.2403,73.1315,73.1471,14400.0
2014-09-16 12:30:00,94.16,94.18,94.14,94.16,9500.0,73.1315,73.1471,73.116,73.1315,9500.0
2014-09-16 12:35:00,94.16,94.19,94.13,94.18,12100.0,73.1315,73.1548,73.1082,73.1471,12100.0
2014-09-16 12:40:00,94.19,94.23,94.09,94.09,20100.0,73.1548,73.1859,73.0772,73.0772,20100.0
2014-09-16 12:45:00,94.09,94.16,94.08,94.1,17900.0,73.0772,73.1315,73.0694,73.0849,17900.0
2014-09-16 12:50:00,94.1,94.16,94.08,94.15,36300.0,73.0849,73.1315,73.0694,73.1238,36300.0
2014-09-16 12:55:00,94.16,94.17,94.1,94.13,5000.0,73.1315,73.1393,73.0849,73.1082,5000.0
2014-09-16 13:00:00,94.13,94.14,94.08,94.12,35600.0,73.1082,73.116,73.0694,73.1005,35600.0
2014-09-16 13:05:00,94.12,94.19,94.1,94.19,7400.0,73.1005,73.1548,73.0849,73.1548,7400.0
2014-09-16 13:10:00,94.2,94.2,94.15,94.16,7400.0,73.1626,73.1626,73.1238,73.1315,7400.0
2014-09-16 13:15:00,94.17,94.22,94.16,94.22,12700.0,73.1393,73.1781,73.1315,73.1781,12700.0
2014-09-16 13:20:00,94.22,94.24,94.18,94.23,24000.0,73.1781,73.1937,73.1471,73.1859,24000.0
2014-09-16 13:25:00,94.23,94.33,94.23,94.33,15500.0,73.1859,73.2636,73.1859,73.2636,15500.0
2014-09-16 13:30:00,94.32,94.4,94.32,94.39,16000.0,73.2558,73.3179,73.2558,73.3102,16000.0
2014-09-16 13:35:00,94.38,94.41,94.34,94.34,18000.0,73.3024,73.3257,73.2713,73.2713,18000.0
2014-09-16 13:40:00,94.33,94.38,94.33,94.38,15700.0,73.2636,73.3024,73.2636,73.3024,15700.0
2014-09-16 13:45:00,94.37,94.38,94.34,94.38,11800.0,73.2946,73.3024,73.2713,73.3024,11800.0
2014-09-16 13:50:00,94.39,94.39,94.37,94.38,14800.0,73.3102,73.3102,73.2946,73.3024,14800.0
2014-09-16 13:55:00,94.37,94.4,94.36,94.39,16500.0,73.2946,73.3179,73.2869,73.3102,16500.0
2014-09-16 14:00:00,94.38,94.39,94.3,94.3,13000.0,73.3024,73.3102,73.2403,73.2403,13000.0
2014-09-16 14:05:00,94.29,94.3,94.13,94.14,15200.0,73.2325,73.2403,73.1082,73.116,15200.0
2014-09-16 14:10:00,94.14,94.16,94.11,94.13,12300.0,73.116,73.1315,73.0927,73.1082,12300.0
2014-09-16 14:15:00,94.12,94.16,94.11,94.12,6200.0,73.1005,73.1315,73.0927,73.1005,6200.0
2014-09-16 14:20:00,94.11,94.12,94.07,94.08,6200.0,73.0927,73.1005,73.0616,73.0694,6200.0
2014-09-16 14:25:00,94.08,94.16,94.06,94.12,53500.0,73.0694,73.1315,73.0539,73.1005,53500.0
2014-09-16 14:30:00,94.12,94.12,94.09,94.09,5700.0,73.1005,73.1005,73.0772,73.0772,5700.0
2014-09-16 14:35:00,94.09,94.11,94.07,94.11,11000.0,73.0772,73.0927,73.0616,73.0927,11000.0
2014-09-16 14:40:00,94.11,94.13,94.08,94.1,11900.0,73.0927,73.1082,73.0694,73.0849,11900.0
2014-09-16 14:45:00,94.1,94.14,94.09,94.13,13700.0,73.0849,73.116,73.0772,73.1082,13700.0
2014-09-16 14:50:00,94.13,94.16,94.12,94.12,68500.0,73.1082,73.1315,73.1005,73.1005,68500.0
2014-09-16 14:55:00,94.13,94.14,94.12,94.13,14800.0,73.1082,73.116,73.1005,73.1082,14800.0
2014-09-16 15:00:00,94.13,94.15,94.09,94.13,56500.0,73.1082,73.1238,73.0772,73.1082,56500.0
2014-09-16 15:05:00,94.12,94.15,94.12,94.12,11000.0,73.1005,73.1238,73.1005,73.1005,11000.0
2014-09-16 15:10:00,94.13,94.15,94.11,94.15,17400.0,73.1082,73.1238,73.0927,73.1238,17400.0
2014-09-16 15:15:00,94.16,94.17,94.13,94.14,13500.0,73.1315,73.1393,73.1082,73.116,13500.0
2014-09-16 15:20:00,94.15,94.16,94.09,94.11,17800.0,73.1238,73.1315,73.0772,73.0927,17800.0
2014-09-16 15:25:00,94.11,94.11,94.03,94.06,22200.0,73.0927,73.0927,73.0306,73.0539,22200.0
2014-09-16 15:30:00,94.07,94.12,94.05,94.05,26100.0,73.0616,73.1005,73.0461,73.0461,26100.0
2014-09-16 15:35:00,94.05,94.11,94.02,94.03,31100.0,73.0461,73.0927,73.0228,73.0306,31100.0
2014-09-16 15:40:00,94.04,94.06,93.97,94.04,35000.0,73.0383,73.0539,72.984,73.0383,35000.0
2014-09-16 15:45:00,94.04,94.07,93.99,94.0,77200.0,73.0383,73.0616,72.9995,73.0073,77200.0
2014-09-16 15:50:00,94.0,94.01,93.96,94.0,38600.0,73.0073,73.015,72.9762,73.0073,38600.0
2014-09-16 15:55:00,94.0,94.0,93.98,93.98,36700.0,73.0073,73.0073,72.9917,72.9917,36700.0
2014-09-17 09:30:00,93.75,93.92,93.29,93.62,35400.0,72.8131,72.9451,72.4558,72.7121,35400.0
2014-09-17 09:35:00,93.48,93.51,93.3,93.4,19200.0,72.6034,72.6267,72.4636,72.5413,19200.0
2014-09-17 09:40:00,93.4,93.64,93.36,93.63,17200.0,72.5413,72.7277,72.5102,72.7199,17200.0
2014-09-17 09:45:00,93.64,93.72,93.57,93.72,26800.0,72.7277,72.7898,72.6733,72.7898,26800.0
2014-09-17 09:50:00,93.7,93.82,93.61,93.77,23400.0,72.7743,72.8675,72.7044,72.8286,23400.0
2014-09-17 09:55:00,93.78,93.82,93.67,93.67,32000.0,72.8364,72.8675,72.751,72.751,32000.0
2014-09-17 10:00:00,93.65,93.79,93.62,93.75,18200.0,72.7354,72.8442,72.7121,72.8131,18200.0
2014-09-17 10:05:00,93.76,93.76,93.62,93.67,13600.0,72.8209,72.8209,72.7121,72.751,13600.0
2014-09-17 10:10:00,93.7,93.72,93.63,93.65,11100.0,72.7743,72.7898,72.7199,72.7354,11100.0
2014-09-17 10:15:00,93.65,93.7,93.63,93.7,9200.0,72.7354,72.7743,72.7199,72.7743,9200.0
2014-09-17 10:20:00,93.7,93.76,93.68,93.73,15700.0,72.7743,72.8209,72.7587,72.7976,15700.0
2014-09-17 10:25:00,93.73,93.75,93.67,93.75,14000.0,72.7976,72.8131,72.751,72.8131,14000.0
2014-09-17 10:30:00,93.75,93.75,93.69,93.75,13900.0,72.8131,72.8131,72.7665,72.8131,13900.0
2014-09-17 10:35:00,93.76,93.78,93.7,93.71,49700.0,72.8209,72.8364,72.7743,72.782,49700.0
2014-09-17 10:40:00,93.7,93.74,93.69,93.7,23400.0,72.7743,72.8053,72.7665,72.7743,23400.0
2014-09-17 10:45:00,93.7,93.71,93.69,93.69,21100.0,72.7743,72.782,72.7665,72.7665,21100.0
2014-09-17 10:50:00,93.69,93.71,93.68,93.7,17400.0,72.7665,72.782,72.7587,72.7743,17400.0
2014-09-17 10:55:00,93.7,93.75,93.68,93.7,33200.0,72.7743,72.8131,72.7587,72.7743,33200.0
2014-09-17 11:00:00,93.7,93.72,93.68,93.72,5000.0,72.7743,72.7898,72.7587,72.7898,5000.0
2014-09-17 11:05:00,93.69,93.71,93.67,93.7,12100.0,72.7665,72.782,72.751,72.7743,12100.0
2014-09-17 11:10:00,93.7,93.71,93.68,93.69,10300.0,72.7743,72.782,72.7587,72.7665,10300.0
2014-09-17 11:15:00,93.69,93.73,93.67,93.7,9800.0,72.7665,72.7976,72.751,72.7743,9800.0
2014-09-17 11:20:00,93.7,93.72,93.68,93.71,10600.0,72.7743,72.7898,72.7587,72.782,10600.0
2014-09-17 11:25:00,93.7,93.72,93.69,93.7,7200.0,72.7743,72.7898,72.7665,72.7743,7200.0
2014-09-17 11:30:00,93.7,93.72,93.69,93.71,15700.0,72.7743,72.7898,72.7665,72.782,15700.0
2014-09-17 11:35:00,93.72,93.72,93.68,93.71,7000.0,72.7898,72.7898,72.7587,72.782,7000.0
2014-09-17 11:40:00,93.7,93.7,93.69,93.7,4300.0,72.7743,72.7743,72.7665,72.7743,4300.0
2014-09-17 11:45:00,93.7,93.73,93.7,93.72,7300.0,72.7743,72.7976,72.7743,72.7898,7300.0
2014-09-17 11:50:00,93.72,93.75,93.7,93.75,4200.0,72.7898,72.8131,72.7743,72.8131,4200.0
2014-09-17 11:55:00,93.73,93.75,93.72,93.75,12800.0,72.7976,72.8131,72.7898,72.8131,12800.0
2014-09-17 12:00:00,93.75,93.79,93.74,93.75,74000.0,72.8131,72.8442,72.8053,72.8131,74000.0
2014-09-17 12:05:00,93.75,93.79,93.74,93.77,6200.0,72.8131,72.8442,72.8053,72.8286,6200.0
2014-09-17 12:10:00,93.77,93.8,93.75,93.78,10700.0,72.8286,72.8519,72.8131,72.8364,10700.0
2014-09-17 12:15:00,93.79,93.79,93.76,93.77,9500.0,72.8442,72.8442,72.8209,72.8286,9500.0
2014-09-17 12:20:00,93.78,93.78,93.71,93.73,3600.0,72.8364,72.8364,72.782,72.7976,3600.0
2014-09-17 12:25:00,93.71,93.74,93.68,93.71,9700.0,72.782,72.8053,72.7587,72.782,9700.0
2014-09-17 12:30:00,93.7,93.73,93.7,93.71,5200.0,72.7743,72.7976,72.7743,72.782,5200.0
2014-09-17 12:35:00,93.69,93.72,93.69,93.7,8700.0,72.7665,72.7898,72.7665,72.7743,8700.0
2014-09-17 12:40:00,93.7,93.79,93.7,93.78,8800.0,72.7743,72.8442,72.7743,72.8364,8800.0
2014-09-17 12:45:00,93.8,93.81,93.77,93.8,6300.0,72.8519,72.8597,72.8286,72.8519,6300.0
2014-09-17 12:50:00,93.8,93.83,93.8,93.81,7500.0,72.8519,72.8752,72.8519,72.8597,7500.0
2014-09-17 12:55:00,93.8,93.83,93.78,93.8,16000.0,72.8519,72.8752,72.8364,72.8519,16000.0
2014-09-17 13:00:00,93.8,93.82,93.79,93.8,5800.0,72.8519,72.8675,72.8442,72.8519,5800.0
2014-09-17 13:05:00,93.81,93.82,93.79,93.8,8700.0,72.8597,72.8675,72.8442,72.8519,8700.0
2014-09-17 13:10:00,93.8,93.84,93.8,93.82,3800.0,72.8519,72.883,72.8519,72.8675,3800.0
2014-09-17 13:15:00,93.81,93.85,93.8,93.85,4200.0,72.8597,72.8908,72.8519,72.8908,4200.0
2014-09-17 13:20:00,93.86,93.86,93.8,93.81,9200.0,72.8985,72.8985,72.8519,72.8597,9200.0
2014-09-17 13:25:00,93.82,93.83,93.79,93.8,5200.0,72.8675,72.8752,72.8442,72.8519,5200.0
2014-09-17 13:30:00,93.8,93.83,93.78,93.81,7800.0,72.8519,72.8752,72.8364,72.8597,7800.0
2014-09-17 13:35:00,93.8,93.83,93.8,93.82,3900.0,72.8519,72.8752,72.8519,72.8675,3900.0
2014-09-17 13:40:00,93.82,93.87,93.81,93.85,4200.0,72.8675,72.9063,72.8597,72.8908,4200.0
2014-09-17 13:45:00,93.85,93.89,93.83,93.85,8700.0,72.8908,72.9218,72.8752,72.8908,8700.0
2014-09-17 13:50:00,93.85,93.89,93.84,93.88,5700.0,72.8908,72.9218,72.883,72.9141,5700.0
2014-09-17 13:55:00,93.87,93.97,93.85,93.96,9300.0,72.9063,72.984,72.8908,72.9762,9300.0
2014-09-17 14:00:00,93.98,94.09,93.8,93.86,33500.0,72.9917,73.0772,72.8519,72.8985,33500.0
2014-09-17 14:05:00,93.84,94.07,93.84,93.97,13200.0,72.883,73.0616,72.883,72.984,13200.0
2014-09-17 14:10:00,94.01,94.07,93.98,94.03,6400.0,73.015,73.0616,72.9917,73.0306,6400.0
2014-09-17 14:15:00,94.02,94.03,93.94,93.98,9000.0,73.0228,73.0306,72.9607,72.9917,9000.0
2014-09-17 14:20:00,93.96,94.08,93.93,94.08,5100.0,72.9762,73.0694,72.9529,73.0694,5100.0
2014-09-17 14:25:00,94.06,94.13,94.04,94.1,4900.0,73.0539,73.1082,73.0383,73.0849,4900.0
2014-09-17 14:30:00,94.09,94.09,93.99,94.03,6300.0,73.0772,73.0772,72.9995,73.0306,6300.0
2014-09-17 14:35:00,94.01,94.03,93.95,93.95,2800.0,73.015,73.0306,72.9684,72.9684,2800.0
2014-09-17 14:40:00,93.96,94.04,93.95,93.95,5400.0,72.9762,73.0383,72.9684,72.9684,5400.0
2014-09-17 14:45:00,93.96,93.98,93.92,93.98,6800.0,72.9762,72.9917,72.9451,72.9917,6800.0
2014-09-17 14:50:00,93.97,93.98,93.9,93.98,13600.0,72.984,72.9917,72.9296,72.9917,13600.0
2014-09-17 14:55:00,93.97,94.0,93.95,93.96,3200.0,72.984,73.0073,72.9684,72.9762,3200.0
2014-09-17 15:00:00,93.96,94.01,93.95,94.01,8600.0,72.9762,73.015,72.9684,73.015,8600.0
2014-09-17 15:05:00,94.0,94.08,93.98,94.01,7700.0,73.0073,73.0694,72.9917,73.015,7700.0
2014-09-17 15:10:00,94.0,94.03,93.96,94.02,9800.0,73.0073,73.0306,72.9762,73.0228,9800.0
2014-09-17 15:15:00,94.03,94.05,94.0,94.01,9500.0,73.0306,73.0461,73.0073,73.015,9500.0
2014-09-17 15:20:00,94.01,94.05,93.92,93.96,42000.0,73.015,73.0461,72.9451,72.9762,42000.0
2014-09-17 15:25:00,93.93,94.01,93.92,93.97,9300.0,72.9529,73.015,72.9451,72.984,9300.0
2014-09-17 15:30:00,93.98,93.99,93.88,93.89,12700.0,72.9917,72.9995,72.9141,72.9218,12700.0
2014-09-17 15:35:00,93.86,93.87,93.76,93.76,10600.0,72.8985,72.9063,72.8209,72.8209,10600.0
2014-09-17 15:40:00,93.79,93.83,93.74,93.8,44700.0,72.8442,72.8752,72.8053,72.8519,44700.0
2014-09-17 15:45:00,93.79,93.82,93.69,93.69,39900.0,72.8442,72.8675,72.7665,72.7665,39900.0
2014-09-17 15:50:00,93.69,93.77,93.69,93.73,23600.0,72.7665,72.8286,72.7665,72.7976,23600.0
2014-09-17 15:55:00,93.73,93.78,93.7,93.76,34900.0,72.7976,72.8364,72.7743,72.8209,34900.0
2014-09-18 09:30:00,94.0,94.0,93.91,93.91,16200.0,73.0073,73.0073,72.9374,72.9374,16200.0
2014-09-18 09:35:00,93.9,93.92,93.67,93.73,22300.0,72.9296,72.9451,72.751,72.7976,22300.0
2014-09-18 09:40:00,93.8,93.84,93.7,93.84,39700.0,72.8519,72.883,72.7743,72.883,39700.0
2014-09-18 09:45:00,93.86,93.86,93.71,93.81,7800.0,72.8985,72.8985,72.782,72.8597,7800.0
2014-09-18 09:50:00,93.84,93.88,93.79,93.83,5900.0,72.883,72.9141,72.8442,72.8752,5900.0
2014-09-18 09:55:00,93.81,93.92,93.81,93.92,4800.0,72.8597,72.9451,72.8597,72.9451,4800.0
2014-09-18 10:00:00,93.83,93.92,93.81,93.81,5000.0,72.8752,72.9451,72.8597,72.8597,5000.0
2014-09-18 10:05:00,93.83,93.89,93.8,93.81,6000.0,72.8752,72.9218,72.8519,72.8597,6000.0
2014-09-18 10:10:00,93.84,93.86,93.79,93.82,3400.0,72.883,72.8985,72.8442,72.8675,3400.0
2014-09-18 10:15:00,93.81,93.81,93.74,93.8,5700.0,72.8597,72.8597,72.8053,72.8519,5700.0
2014-09-18 10:20:00,93.8,93.83,93.77,93.8,4600.0,72.8519,72.8752,72.8286,72.8519,4600.0
2014-09-18 10:25:00,93.79,93.82,93.76,93.81,8700.0,72.8442,72.8675,72.8209,72.8597,8700.0
2014-09-18 10:30:00,93.84,93.88,93.8,93.82,8800.0,72.883,72.9141,72.8519,72.8675,8800.0
2014-09-18 10:35:00,93.83,93.84,93.78,93.82,4100.0,72.8752,72.883,72.8364,72.8675,4100.0
2014-09-18 10:40:00,93.84,93.85,93.82,93.83,8600.0,72.883,72.8908,72.8675,72.8752,8600.0
2014-09-18 10:45:00,93.86,93.96,93.86,93.96,2400.0,72.8985,72.9762,72.8985,72.9762,2400.0
2014-09-18 10:50:00,93.94,94.03,93.94,94.02,34600.0,72.9607,73.0306,72.9607,73.0228,34600.0
2014-09-18 10:55:00,94.04,94.04,93.96,93.97,3500.0,73.0383,73.0383,72.9762,72.984,3500.0
2014-09-18 11:00:00,93.97,94.09,93.97,94.09,26900.0,72.984,73.0772,72.984,73.0772,26900.0
2014-09-18 11:05:00,94.07,94.07,93.97,94.04,3500.0,73.0616,73.0616,72.984,73.0383,3500.0
2014-09-18 11:10:00,94.01,94.08,94.01,94.08,4500.0,73.015,73.0694,73.015,73.0694,4500.0
2014-09-18 11:15:00,94.1,94.12,94.02,94.02,4900.0,73.0849,73.1005,73.0228,73.0228,4900.0
2014-09-18 11:20:00,94.01,94.03,93.97,94.0,3300.0,73.015,73.0306,72.984,73.0073,3300.0
2014-09-18 11:25:00,94.0,94.01,93.94,93.94,3200.0,73.0073,73.015,72.9607,72.9607,3200.0
2014-09-18 11:30:00,93.94,93.96,93.89,93.96,7500.0,72.9607,72.9762,72.9218,72.9762,7500.0
2014-09-18 11:35:00,93.97,94.02,93.95,93.98,2000.0,72.984,73.0228,72.9684,72.9917,2000.0
2014-09-18 11:40:00,93.96,93.97,93.89,93.9,3600.0,72.9762,72.984,72.9218,72.9296,3600.0
2014-09-18 11:45:00,93.89,93.91,93.83,93.83,8000.0,72.9218,72.9374,72.8752,72.8752,8000.0
2014-09-18 11:50:00,93.83,93.83,93.79,93.79,4900.0,72.8752,72.8752,72.8442,72.8442,4900.0
2014-09-18 11:55:00,93.77,93.82,93.77,93.78,7800.0,72.8286,72.8675,72.8286,72.8364,7800.0
2014-09-18 12:00:00,93.8,93.86,93.79,93.85,3400.0,72.8519,72.8985,72.8442,72.8908,3400.0
2014-09-18 12:05:00,93.84,93.84,93.77,93.77,3800.0,72.883,72.883,72.8286,72.8286,3800.0
2014-09-18 12:10:00,93.77,93.77,93.7,93.7,5800.0,72.8286,72.8286,72.7743,72.7743,5800.0
2014-09-18 12:15:00,93.69,93.73,93.68,93.68,6000.0,72.7665,72.7976,72.7587,72.7587,6000.0
2014-09-18 12:20:00,93.68,93.68,93.63,93.67,4700.0,72.7587,72.7587,72.7199,72.751,4700.0
2014-09-18 12:25:00,93.67,93.72,93.67,93.72,4900.0,72.751,72.7898,72.751,72.7898,4900.0
2014-09-18 12:30:00,93.72,93.74,93.66,93.74,4100.0,72.7898,72.8053,72.7432,72.8053,4100.0
2014-09-18 12:35:00,93.74,93.82,93.74,93.77,4800.0,72.8053,72.8675,72.8053,72.8286,4800.0
2014-09-18 12:40:00,93.77,93.77,93.69,93.72,5600.0,72.8286,72.8286,72.7665,72.7898,5600.0
2014-09-18 12:45:00,93.73,93.79,93.72,93.79,3300.0,72.7976,72.8442,72.7898,72.8442,3300.0
2014-09-18 12:50:00,93.8,93.8,93.7,93.73,7800.0,72.8519,72.8519,72.7743,72.7976,7800.0
2014-09-18 12:55:00,93.74,93.76,93.72,93.76,2600.0,72.8053,72.8209,72.7898,72.8209,2600.0
2014-09-18 13:00:00,93.75,93.79,93.75,93.78,4700.0,72.8131,72.8442,72.8131,72.8364,4700.0
2014-09-18 13:05:00,93.78,93.83,93.78,93.82,7600.0,72.8364,72.8752,72.8364,72.8675,7600.0
2014-09-18 13:10:00,93.82,93.83,93.75,93.75,2900.0,72.8675,72.8752,72.8131,72.8131,2900.0
2014-09-18 13:15:00,93.74,93.76,93.71,93.71,4700.0,72.8053,72.8209,72.782,72.782,4700.0
2014-09-18 13:20:00,93.7,93.7,93.61,93.61,5500.0,72.7743,72.7743,72.7044,72.7044,5500.0
2014-09-18 13:25:00,93.61,93.69,93.61,93.69,3600.0,72.7044,72.7665,72.7044,72.7665,3600.0
2014-09-18 13:30:00,93.68,93.68,93.65,93.67,2700.0,72.7587,72.7587,72.7354,72.751,2700.0
2014-09-18 13:35:00,93.67,93.69,93.65,93.68,3800.0,72.751,72.7665,72.7354,72.7587,3800.0
2014-09-18 13:40:00,93.69,93.73,93.69,93.71,4200.0,72.7665,72.7976,72.7665,72.782,4200.0
2014-09-18 13:45:00,93.72,93.77,93.71,93.75,3900.0,72.7898,72.8286,72.782,72.8131,3900.0
2014-09-18 13:50:00,93.75,93.76,93.73,93.75,3600.0,72.8131,72.8209,72.7976,72.8131,3600.0
2014-09-18 13:55:00,93.75,93.76,93.72,93.76,2200.0,72.8131,72.8209,72.7898,72.8209,2200.0
2014-09-18 14:00:00,93.76,93.77,93.75,93.76,3800.0,72.8209,72.8286,72.8131,72.8209,3800.0
2014-09-18 14:05:00,93.76,93.78,93.75,93.78,4700.0,72.8209,72.8364,72.8131,72.8364,4700.0
2014-09-18 14:10:00,93.78,93.78,93.76,93.76,4600.0,72.8364,72.8364,72.8209,72.8209,4600.0
2014-09-18 14:15:00,93.77,93.77,93.74,93.75,3800.0,72.8286,72.8286,72.8053,72.8131,3800.0
2014-09-18 14:20:00,93.74,93.74,93.71,93.72,6300.0,72.8053,72.8053,72.782,72.7898,6300.0
2014-09-18 14:25:00,93.73,93.74,93.73,93.73,3200.0,72.7976,72.8053,72.7976,72.7976,3200.0
2014-09-18 14:30:00,93.73,93.8,93.73,93.77,8600.0,72.7976,72.8519,72.7976,72.8286,8600.0
2014-09-18 14:35:00,93.81,93.87,93.81,93.87,5500.0,72.8597,72.9063,72.8597,72.9063,5500.0
2014-09-18 14:40:00,93.87,93.92,93.86,93.89,6200.0,72.9063,72.9451,72.8985,72.9218,6200.0
2014-09-18 14:45:00,93.89,93.93,93.87,93.87,6900.0,72.9218,72.9529,72.9063,72.9063,6900.0
2014-09-18 14:50:00,93.86,93.93,93.84,93.92,4100.0,72.8985,72.9529,72.883,72.9451,4100.0
2014-09-18 14:55:00,93.92,93.93,93.9,93.93,5400.0,72.9451,72.9529,72.9296,72.9529,5400.0
2014-09-18 15:00:00,93.93,94.03,93.93,94.0,8500.0,72.9529,73.0306,72.9529,73.0073,8500.0
2014-09-18 15:05:00,94.01,94.02,93.96,94.02,7000.0,73.015,73.0228,72.9762,73.0228,7000.0
2014-09-18 15:10:00,94.01,94.06,94.01,94.06,6700.0,73.015,73.0539,73.015,73.0539,6700.0
2014-09-18 15:15:00,94.07,94.07,94.06,94.07,3800.0,73.0616,73.0616,73.0539,73.0616,3800.0
2014-09-18 15:20:00,94.07,94.07,94.0,94.01,9900.0,73.0616,73.0616,73.0073,73.015,9900.0
2014-09-18 15:25:00,94.02,94.09,94.02,94.09,10700.0,73.0228,73.0772,73.0228,73.0772,10700.0
2014-09-18 15:30:00,94.07,94.13,94.07,94.11,9900.0,73.0616,73.1082,73.0616,73.0927,9900.0
2014-09-18 15:35:00,94.11,94.14,94.08,94.11,12700.0,73.0927,73.116,73.0694,73.0927,12700.0
2014-09-18 15:40:00,94.12,94.17,94.1,94.15,24700.0,73.1005,73.1393,73.0849,73.1238,24700.0
2014-09-18 15:45:00,94.16,94.21,94.15,94.18,27300.0,73.1315,73.1704,73.1238,73.1471,27300.0
2014-09-18 15:50:00,94.18,94.24,94.16,94.22,21900.0,73.1471,73.1937,73.1315,73.1781,21900.0
2014-09-18 15:55:00,94.21,94.22,94.16,94.17,22800.0,73.1704,73.1781,73.1315,73.1393,22800.0
2014-09-19 09:30:00,94.49,94.5,93.9,93.9,147800.0,73.3878,73.3956,72.9296,72.9296,147800.0
2014-09-19 09:35:00,93.98,94.0,93.64,93.7,18900.0,72.9917,73.0073,72.7277,72.7743,18900.0
2014-09-19 09:40:00,93.75,93.97,93.75,93.97,14000.0,72.8131,72.984,72.8131,72.984,14000.0
2014-09-19 09:45:00,93.94,93.99,93.88,93.91,8400.0,72.9607,72.9995,72.9141,72.9374,8400.0
2014-09-19 09:50:00,93.91,93.97,93.89,93.97,4700.0,72.9374,72.984,72.9218,72.984,4700.0
2014-09-19 09:55:00,93.97,93.97,93.85,93.97,13100.0,72.984,72.984,72.8908,72.984,13100.0
2014-09-19 10:00:00,93.96,93.97,93.86,93.86,3200.0,72.9762,72.984,72.8985,72.8985,3200.0
2014-09-19 10:05:00,93.84,93.95,93.82,93.89,15100.0,72.883,72.9684,72.8675,72.9218,15100.0
2014-09-19 10:10:00,93.9,93.95,93.88,93.9,8100.0,72.9296,72.9684,72.9141,72.9296,8100.0
2014-09-19 10:15:00,93.88,93.9,93.84,93.86,3200.0,72.9141,72.9296,72.883,72.8985,3200.0
2014-09-19 10:20:00,93.85,93.88,93.83,93.88,8500.0,72.8908,72.9141,72.8752,72.9141,8500.0
2014-09-19 10:25:00,93.89,93.94,93.88,93.89,7500.0,72.9218,72.9607,72.9141,72.9218,7500.0
2014-09-19 10:30:00,93.89,93.89,93.84,93.88,2700.0,72.9218,72.9218,72.883,72.9141,2700.0
2014-09-19 10:35:00,93.87,93.9,93.84,93.85,5200.0,72.9063,72.9296,72.883,72.8908,5200.0
2014-09-19 10:40:00,93.85,93.96,93.84,93.96,11000.0,72.8908,72.9762,72.883,72.9762,11000.0
2014-09-19 10:45:00,93.95,93.95,93.88,93.88,3400.0,72.9684,72.9684,72.9141,72.9141,3400.0
2014-09-19 10:50:00,93.88,93.9,93.87,93.88,3500.0,72.9141,72.9296,72.9063,72.9141,3500.0
2014-09-19 10:55:00,93.88,93.88,93.85,93.88,6000.0,72.9141,72.9141,72.8908,72.9141,6000.0
2014-09-19 11:00:00,93.86,93.89,93.86,93.87,2600.0,72.8985,72.9218,72.8985,72.9063,2600.0
2014-09-19 11:05:00,93.86,93.89,93.85,93.87,2200.0,72.8985,72.9218,72.8908,72.9063,2200.0
2014-09-19 11:10:00,93.9,93.9,93.85,93.85,1700.0,72.9296,72.9296,72.8908,72.8908,1700.0
2014-09-19 11:15:00,93.86,93.88,93.84,93.86,6100.0,72.8985,72.9141,72.883,72.8985,6100.0
2014-09-19 11:20:00,93.84,93.88,93.84,93.88,2900.0,72.883,72.9141,72.883,72.9141,2900.0
2014-09-19 11:25:00,93.89,93.93,93.89,93.92,7800.0,72.9218,72.9529,72.9218,72.9451,7800.0
2014-09-19 11:30:00,93.91,93.92,93.84,93.92,8400.0,72.9374,72.9451,72.883,72.9451,8400.0
2014-09-19 11:35:00,93.9,93.9,93.85,93.85,1700.0,72.9296,72.9296,72.8908,72.8908,1700.0
2014-09-19 11:40:00,93.85,93.92,93.84,93.9,5800.0,72.8908,72.9451,72.883,72.9296,5800.0
2014-09-19 11:45:00,93.89,93.89,93.84,93.86,6600.0,72.9218,72.9218,72.883,72.8985,6600.0
2014-09-19 11:50:00,93.85,93.89,93.84,93.89,4900.0,72.8908,72.9218,72.883,72.9218,4900.0
2014-09-19 11:55:00,93.88,93.92,93.86,93.86,2600.0,72.9141,72.9451,72.8985,72.8985,2600.0
2014-09-19 12:00:00,93.85,93.86,93.83,93.86,4400.0,72.8908,72.8985,72.8752,72.8985,4400.0
2014-09-19 12:05:00,93.86,93.9,93.86,93.89,7300.0,72.8985,72.9296,72.8985,72.9218,7300.0
2014-09-19 12:10:00,93.9,93.93,93.87,93.9,4800.0,72.9296,72.9529,72.9063,72.9296,4800.0
2014-09-19 12:15:00,93.91,93.97,93.89,93.95,11200.0,72.9374,72.984,72.9218,72.9684,11200.0
2014-09-19 12:20:00,93.94,93.96,93.89,93.92,5400.0,72.9607,72.9762,72.9218,72.9451,5400.0
2014-09-19 12:25:00,93.91,93.95,93.91,93.95,3300.0,72.9374,72.9684,72.9374,72.9684,3300.0
2014-09-19 12:30:00,93.94,93.94,93.89,93.93,4600.0,72.9607,72.9607,72.9218,72.9529,4600.0
2014-09-19 12:35:00,93.95,94.0,93.95,93.96,2600.0,72.9684,73.0073,72.9684,72.9762,2600.0
2014-09-19 12:40:00,93.96,93.96,93.89,93.89,4300.0,72.9762,72.9762,72.9218,72.9218,4300.0
2014-09-19 12:45:00,93.9,93.93,93.9,93.9,4000.0,72.9296,72.9529,72.9296,72.9296,4000.0
2014-09-19 12:50:00,93.89,93.9,93.86,93.86,3800.0,72.9218,72.9296,72.8985,72.8985,3800.0
2014-09-19 12:55:00,93.86,93.9,93.85,93.9,2900.0,72.8985,72.9296,72.8908,72.9296,2900.0
2014-09-19 13:00:00,93.9,93.9,93.86,93.87,2500.0,72.9296,72.9296,72.8985,72.9063,2500.0
2014-09-19 13:05:00,93.89,93.89,93.85,93.88,2000.0,72.9218,72.9218,72.8908,72.9141,2000.0
2014-09-19 13:10:00,93.86,93.89,93.84,93.87,9400.0,72.8985,72.9218,72.883,72.9063,9400.0
2014-09-19 13:15:00,93.87,93.87,93.84,93.85,10800.0,72.9063,72.9063,72.883,72.8908,10800.0
2014-09-19 13:20:00,93.86,93.88,93.84,93.88,3000.0,72.8985,72.9141,72.883,72.9141,3000.0
2014-09-19 13:25:00,93.88,93.88,93.84,93.85,9900.0,72.9141,72.9141,72.883,72.8908,9900.0
2014-09-19 13:30:00,93.85,93.87,93.84,93.85,7400.0,72.8908,72.9063,72.883,72.8908,7400.0
2014-09-19 13:35:00,93.85,93.87,93.85,93.85,4300.0,72.8908,72.9063,72.8908,72.8908,4300.0
2014-09-19 13:40:00,93.85,93.86,93.84,93.86,5700.0,72.8908,72.8985,72.883,72.8985,5700.0
2014-09-19 13:45:00,93.86,93.9,93.85,93.89,15500.0,72.8985,72.9296,72.8908,72.9218,15500.0
2014-09-19 13:50:00,93.91,93.98,93.9,93.98,2300.0,72.9374,72.9917,72.9296,72.9917,2300.0
2014-09-19 13:55:00,93.97,93.98,93.94,93.95,5000.0,72.984,72.9917,72.9607,72.9684,5000.0
2014-09-19 14:00:00,93.95,93.99,93.95,93.97,2600.0,72.9684,72.9995,72.9684,72.984,2600.0
2014-09-19 14:05:00,93.96,93.96,93.95,93.95,1600.0,72.9762,72.9762,72.9684,72.9684,1600.0
2014-09-19 14:10:00,93.94,93.95,93.93,93.93,4200.0,72.9607,72.9684,72.9529,72.9529,4200.0
2014-09-19 14:15:00,93.93,93.95,93.92,93.94,2300.0,72.9529,72.9684,72.9451,72.9607,2300.0
2014-09-19 14:20:00,93.96,94.0,93.95,93.98,2500.0,72.9762,73.0073,72.9684,72.9917,2500.0
2014-09-19 14:25:00,93.96,93.97,93.95,93.96,1400.0,72.9762,72.984,72.9684,72.9762,1400.0
2014-09-19 14:30:00,93.96,93.96,93.9,93.91,6700.0,72.9762,72.9762,72.9296,72.9374,6700.0
2014-09-19 14:35:00,93.92,93.95,93.89,93.95,4500.0,72.9451,72.9684,72.9218,72.9684,4500.0
2014-09-19 14:40:00,93.95,93.97,93.95,93.97,2700.0,72.9684,72.984,72.9684,72.984,2700.0
2014-09-19 14:45:00,93.96,93.98,93.94,93.96,9400.0,72.9762,72.9917,72.9607,72.9762,9400.0
2014-09-19 14:50:00,93.95,93.96,93.93,93.93,2800.0,72.9684,72.9762,72.9529,72.9529,2800.0
2014-09-19 14:55:00,93.95,93.98,93.94,93.97,3700.0,72.9684,72.9917,72.9607,72.984,3700.0
2014-09-19 15:00:00,93.97,93.99,93.97,93.98,6700.0,72.984,72.9995,72.984,72.9917,6700.0
2014-09-19 15:05:00,93.98,93.99,93.97,93.99,3500.0,72.9917,72.9995,72.984,72.9995,3500.0
2014-09-19 15:10:00,94.0,94.0,93.97,93.98,9800.0,73.0073,73.0073,72.984,72.9917,9800.0
2014-09-19 15:15:00,93.98,93.99,93.97,93.98,2800.0,72.9917,72.9995,72.984,72.9917,2800.0
2014-09-19 15:20:00,93.98,93.98,93.95,93.95,7200.0,72.9917,72.9917,72.9684,72.9684,7200.0
2014-09-19 15:25:00,93.95,93.97,93.93,93.96,6000.0,72.9684,72.984,72.9529,72.9762,6000.0
2014-09-19 15:30:00,93.96,94.0,93.95,93.99,9700.0,72.9762,73.0073,72.9684,72.9995,9700.0
2014-09-19 15:35:00,93.99,94.04,93.98,94.02,13400.0,72.9995,73.0383,72.9917,73.0228,13400.0
2014-09-19 15:40:00,94.03,94.04,94.02,94.04,14200.0,73.0306,73.0383,73.0228,73.0383,14200.0
2014-09-19 15:45:00,94.04,94.08,94.04,94.07,15600.0,73.0383,73.0694,73.0383,73.0616,15600.0
2014-09-19 15:50:00,94.07,94.08,94.02,94.03,26800.0,73.0616,73.0694,73.0228,73.0306,26800.0
2014-09-19 15:55:00,94.03,94.03,93.85,93.86,54600.0,73.0306,73.0306,72.8908,72.8985,54600.0
2014-09-22 09:30:00,93.93,93.96,93.71,93.78,13400.0,72.9529,72.9762,72.782,72.8364,13400.0
2014-09-22 09:35:00,93.7,93.73,93.61,93.62,11700.0,72.7743,72.7976,72.7044,72.7121,11700.0
2014-09-22 09:40:00,93.59,93.65,93.42,93.65,18500.0,72.6888,72.7354,72.5568,72.7354,18500.0
2014-09-22 09:45:00,93.58,93.78,93.58,93.67,4500.0,72.6811,72.8364,72.6811,72.751,4500.0
2014-09-22 09:50:00,93.64,93.67,93.48,93.48,10600.0,72.7277,72.751,72.6034,72.6034,10600.0
2014-09-22 09:55:00,93.5,93.6,93.47,93.58,13100.0,72.6189,72.6966,72.5956,72.6811,13100.0
2014-09-22 10:00:00,93.52,93.66,93.48,93.61,5900.0,72.6345,72.7432,72.6034,72.7044,5900.0
2014-09-22 10:05:00,93.59,93.72,93.58,93.67,2700.0,72.6888,72.7898,72.6811,72.751,2700.0
2014-09-22 10:10:00,93.66,93.68,93.6,93.65,11000.0,72.7432,72.7587,72.6966,72.7354,11000.0
2014-09-22 10:15:00,93.66,93.72,93.65,93.72,7200.0,72.7432,72.7898,72.7354,72.7898,7200.0
2014-09-22 10:20:00,93.75,93.76,93.65,93.68,6800.0,72.8131,72.8209,72.7354,72.7587,6800.0
2014-09-22 10:25:00,93.69,93.69,93.65,93.69,3300.0,72.7665,72.7665,72.7354,72.7665,3300.0
2014-09-22 10:30:00,93.65,93.68,93.65,93.68,4700.0,72.7354,72.7587,72.7354,72.7587,4700.0
2014-09-22 10:35:00,93.65,93.7,93.65,93.65,3400.0,72.7354,72.7743,72.7354,72.7354,3400.0
2014-09-22 10:40:00,93.65,93.69,93.65,93.65,3600.0,72.7354,72.7665,72.7354,72.7354,3600.0
2014-09-22 10:45:00,93.65,93.67,93.65,93.65,5600.0,72.7354,72.751,72.7354,72.7354,5600.0
2014-09-22 10:50:00,93.65,93.67,93.64,93.64,7200.0,72.7354,72.751,72.7277,72.7277,7200.0
2014-09-22 10:55:00,93.66,93.73,93.66,93.7,10600.0,72.7432,72.7976,72.7432,72.7743,10600.0
2014-09-22 11:00:00,93.71,93.72,93.7,93.7,3700.0,72.782,72.7898,72.7743,72.7743,3700.0
2014-09-22 11:05:00,93.7,93.71,93.7,93.7,5200.0,72.7743,72.782,72.7743,72.7743,5200.0
2014-09-22 11:10:00,93.7,93.73,93.65,93.65,6200.0,72.7743,72.7976,72.7354,72.7354,6200.0
2014-09-22 11:15:00,93.63,93.63,93.52,93.57,5400.0,72.7199,72.7199,72.6345,72.6733,5400.0
2014-09-22 11:20:00,93.56,93.56,93.49,93.5,4800.0,72.6655,72.6655,72.6112,72.6189,4800.0
2014-09-22 11:25:00,93.48,93.48,93.38,93.38,3600.0,72.6034,72.6034,72.5257,72.5257,3600.0
2014-09-22 11:30:00,93.39,93.41,93.35,93.36,4800.0,72.5335,72.549,72.5024,72.5102,4800.0
2014-09-22 11:35:00,93.37,93.37,93.34,93.34,3000.0,72.518,72.518,72.4947,72.4947,3000.0
2014-09-22 11:40:00,93.31,93.33,93.3,93.31,3500.0,72.4714,72.4869,72.4636,72.4714,3500.0
2014-09-22 11:45:00,93.31,93.31,93.24,93.26,14400.0,72.4714,72.4714,72.417,72.4325,14400.0
2014-09-22 11:50:00,93.27,93.27,93.21,93.23,6000.0,72.4403,72.4403,72.3937,72.4092,6000.0
2014-09-22 11:55:00,93.23,93.29,93.23,93.27,3300.0,72.4092,72.4558,72.4092,72.4403,3300.0
2014-09-22 12:00:00,93.27,93.27,93.2,93.24,6300.0,72.4403,72.4403,72.3859,72.417,6300.0
2014-09-22 12:05:00,93.2,93.22,93.14,93.22,3800.0,72.3859,72.4015,72.3393,72.4015,3800.0
2014-09-22 12:10:00,93.2,93.21,93.17,93.17,3900.0,72.3859,72.3937,72.3626,72.3626,3900.0
2014-09-22 12:15:00,93.18,93.21,93.17,93.21,4800.0,72.3704,72.3937,72.3626,72.3937,4800.0
2014-09-22 12:20:00,93.22,93.23,93.22,93.23,2000.0,72.4015,72.4092,72.4015,72.4092,2000.0
2014-09-22 12:25:00,93.23,93.25,93.21,93.23,3400.0,72.4092,72.4248,72.3937,72.4092,3400.0
2014-09-22 12:30:00,93.22,93.27,93.22,93.26,3700.0,72.4015,72.4403,72.4015,72.4325,3700.0
2014-09-22 12:35:00,93.28,93.31,93.28,93.29,4300.0,72.4481,72.4714,72.4481,72.4558,4300.0
2014-09-22 12:40:00,93.29,93.3,93.23,93.28,2100.0,72.4558,72.4636,72.4092,72.4481,2100.0
2014-09-22 12:45:00,93.26,93.29,93.23,93.24,3600.0,72.4325,72.4558,72.4092,72.417,3600.0
2014-09-22 12:50:00,93.25,93.26,93.2,93.21,2200.0,72.4248,72.4325,72.3859,72.3937,2200.0
2014-09-22 12:55:00,93.21,93.24,93.18,93.18,5600.0,72.3937,72.417,72.3704,72.3704,5600.0
2014-09-22 13:00:00,93.18,93.24,93.17,93.23,4300.0,72.3704,72.417,72.3626,72.4092,4300.0
2014-09-22 13:05:00,93.23,93.23,93.17,93.17,2700.0,72.4092,72.4092,72.3626,72.3626,2700.0
2014-09-22 13:10:00,93.17,93.24,93.16,93.23,4500.0,72.3626,72.417,72.3549,72.4092,4500.0
2014-09-22 13:15:00,93.22,93.3,93.21,93.29,1000.0,72.4015,72.4636,72.3937,72.4558,1000.0
2014-09-22 13:20:00,93.29,93.3,93.27,93.27,2200.0,72.4558,72.4636,72.4403,72.4403,2200.0
2014-09-22 13:25:00,93.28,93.37,93.27,93.34,3100.0,72.4481,72.518,72.4403,72.4947,3100.0
2014-09-22 13:30:00,93.36,93.38,93.34,93.37,3400.0,72.5102,72.5257,72.4947,72.518,3400.0
2014-09-22 13:35:00,93.36,93.37,93.32,93.35,1600.0,72.5102,72.518,72.4791,72.5024,1600.0
2014-09-22 13:40:00,93.36,93.37,93.34,93.34,2700.0,72.5102,72.518,72.4947,72.4947,2700.0
2014-09-22 13:45:00,93.35,93.39,93.34,93.39,2000.0,72.5024,72.5335,72.4947,72.5335,2000.0
2014-09-22 13:50:00,93.38,93.4,93.36,93.4,3700.0,72.5257,72.5413,72.5102,72.5413,3700.0
2014-09-22 13:55:00,93.4,93.41,93.38,93.41,2700.0,72.5413,72.549,72.5257,72.549,2700.0
2014-09-22 14:00:00,93.4,93.41,93.36,93.4,4900.0,72.5413,72.549,72.5102,72.5413,4900.0
2014-09-22 14:05:00,93.38,93.39,93.35,93.35,2800.0,72.5257,72.5335,72.5024,72.5024,2800.0
2014-09-22 14:10:00,93.36,93.37,93.28,93.3,6100.0,72.5102,72.518,72.4481,72.4636,6100.0
2014-09-22 14:15:00,93.31,93.31,93.22,93.23,8400.0,72.4714,72.4714,72.4015,72.4092,8400.0
2014-09-22 14:20:00,93.23,93.25,93.23,93.23,3300.0,72.4092,72.4248,72.4092,72.4092,3300.0
2014-09-22 14:25:00,93.21,93.22,93.16,93.17,5800.0,72.3937,72.4015,72.3549,72.3626,5800.0
2014-09-22 14:30:00,93.16,93.19,93.15,93.18,7700.0,72.3549,72.3782,72.3471,72.3704,7700.0
2014-09-22 14:35:00,93.17,93.2,93.14,93.14,11100.0,72.3626,72.3859,72.3393,72.3393,11100.0
2014-09-22 14:40:00,93.14,93.14,93.07,93.08,13100.0,72.3393,72.3393,72.285,72.2927,13100.0
2014-09-22 14:45:00,93.09,93.16,93.09,93.15,3600.0,72.3005,72.3549,72.3005,72.3471,3600.0
2014-09-22 14:50:00,93.15,93.19,93.13,93.15,4000.0,72.3471,72.3782,72.3316,72.3471,4000.0
2014-09-22 14:55:00,93.15,93.18,93.12,93.16,2600.0,72.3471,72.3704,72.3238,72.3549,2600.0
2014-09-22 15:00:00,93.18,93.21,93.16,93.18,4200.0,72.3704,72.3937,72.3549,72.3704,4200.0
2014-09-22 15:05:00,93.16,93.18,93.15,93.18,2500.0,72.3549,72.3704,72.3471,72.3704,2500.0
2014-09-22 15:10:00,93.17,93.18,93.15,93.17,2700.0,72.3626,72.3704,72.3471,72.3626,2700.0
2014-09-22 15:15:00,93.18,93.19,93.16,93.18,10500.0,72.3704,72.3782,72.3549,72.3704,10500.0
2014-09-22 15:20:00,93.18,93.26,93.17,93.25,16000.0,72.3704,72.4325,72.3626,72.4248,16000.0
2014-09-22 15:25:00,93.24,93.25,93.21,93.25,7200.0,72.417,72.4248,72.3937,72.4248,7200.0
2014-09-22 15:30:00,93.25,93.29,93.25,93.27,5400.0,72.4248,72.4558,72.4248,72.4403,5400.0
2014-09-22 15:35:00,93.28,93.31,93.27,93.29,5300.0,72.4481,72.4714,72.4403,72.4558,5300.0
2014-09-22 15:40:00,93.28,93.39,93.27,93.37,10100.0,72.4481,72.5335,72.4403,72.518,10100.0
2014-09-22 15:45:00,93.37,93.37,93.34,93.36,17000.0,72.518,72.518,72.4947,72.5102,17000.0
2014-09-22 15:50:00,93.37,93.38,93.3,93.36,20100.0,72.518,72.5257,72.4636,72.5102,20100.0
2014-09-22 15:55:00,93.34,93.37,93.33,93.35,19600.0,72.4947,72.518,72.4869,72.5024,19600.0
2014-09-23 09:30:00,93.01,93.26,92.61,92.82,25400.0,72.2384,72.4325,71.9277,72.0908,25400.0
2014-09-23 09:35:00,92.83,92.94,92.71,92.88,5300.0,72.0986,72.184,72.0054,72.1374,5300.0
2014-09-23 09:40:00,92.93,92.94,92.89,92.89,2300.0,72.1762,72.184,72.1452,72.1452,2300.0
2014-09-23 09:45:00,92.91,92.94,92.86,92.87,2600.0,72.1607,72.184,72.1219,72.1296,2600.0
2014-09-23 09:50:00,92.85,92.87,92.7,92.74,4600.0,72.1141,72.1296,71.9976,72.0287,4600.0
2014-09-23 09:55:00,92.74,92.77,92.68,92.73,11700.0,72.0287,72.052,71.9821,72.0209,11700.0
2014-09-23 10:00:00,92.71,92.75,92.67,92.71,8700.0,72.0054,72.0364,71.9743,72.0054,8700.0
2014-09-23 10:05:00,92.71,92.71,92.63,92.66,4400.0,72.0054,72.0054,71.9432,71.9665,4400.0
2014-09-23 10:10:00,92.63,92.65,92.62,92.62,2800.0,71.9432,71.9588,71.9355,71.9355,2800.0
2014-09-23 10:15:00,92.63,92.67,92.59,92.62,13500.0,71.9432,71.9743,71.9122,71.9355,13500.0
2014-09-23 10:20:00,92.62,92.68,92.61,92.67,3800.0,71.9355,71.9821,71.9277,71.9743,3800.0
2014-09-23 10:25:00,92.67,92.73,92.67,92.7,3700.0,71.9743,72.0209,71.9743,71.9976,3700.0
2014-09-23 10:30:00,92.71,92.73,92.69,92.73,2000.0,72.0054,72.0209,71.9898,72.0209,2000.0
2014-09-23 10:35:00,92.73,92.77,92.73,92.75,1500.0,72.0209,72.052,72.0209,72.0364,1500.0
2014-09-23 10:40:00,92.77,92.78,92.75,92.75,1800.0,72.052,72.0597,72.0364,72.0364,1800.0
2014-09-23 10:45:00,92.74,92.74,92.64,92.65,6300.0,72.0287,72.0287,71.951,71.9588,6300.0
2014-09-23 10:50:00,92.64,92.78,92.64,92.78,4400.0,71.951,72.0597,71.951,72.0597,4400.0
2014-09-23 10:55:00,92.77,92.77,92.72,92.72,3400.0,72.052,72.052,72.0131,72.0131,3400.0
2014-09-23 11:00:00,92.7,92.74,92.67,92.71,5500.0,71.9976,72.0287,71.9743,72.0054,5500.0
2014-09-23 11:05:00,92.72,92.72,92.69,92.7,4300.0,72.0131,72.0131,71.9898,71.9976,4300.0
2014-09-23 11:10:00,92.71,92.74,92.68,92.7,4500.0,72.0054,72.0287,71.9821,71.9976,4500.0
2014-09-23 11:15:00,92.71,92.74,92.71,92.73,2000.0,72.0054,72.0287,72.0054,72.0209,2000.0
2014-09-23 11:20:00,92.71,92.86,92.71,92.86,4500.0,72.0054,72.1219,72.0054,72.1219,4500.0
2014-09-23 11:25:00,92.85,92.92,92.84,92.92,7800.0,72.1141,72.1685,72.1063,72.1685,7800.0
2014-09-23 11:30:00,92.93,92.99,92.92,92.92,2700.0,72.1762,72.2228,72.1685,72.1685,2700.0
2014-09-23 11:35:00,92.91,92.99,92.89,92.95,4500.0,72.1607,72.2228,72.1452,72.1918,4500.0
2014-09-23 11:40:00,92.93,92.97,92.92,92.96,7500.0,72.1762,72.2073,72.1685,72.1995,7500.0
2014-09-23 11:45:00,92.95,93.0,92.94,92.94,4700.0,72.1918,72.2306,72.184,72.184,4700.0
2014-09-23 11:50:00,92.96,92.97,92.87,92.88,3300.0,72.1995,72.2073,72.1296,72.1374,3300.0
2014-09-23 11:55:00,92.89,92.92,92.86,92.87,3200.0,72.1452,72.1685,72.1219,72.1296,3200.0
2014-09-23 12:00:00,92.86,92.88,92.82,92.84,2400.0,72.1219,72.1374,72.0908,72.1063,2400.0
2014-09-23 12:05:00,92.84,92.84,92.7,92.71,3800.0,72.1063,72.1063,71.9976,72.0054,3800.0
2014-09-23 12:10:00,92.72,92.74,92.68,92.68,1500.0,72.0131,72.0287,71.9821,71.9821,1500.0
2014-09-23 12:15:00,92.69,92.69,92.63,92.68,4200.0,71.9898,71.9898,71.9432,71.9821,4200.0
2014-09-23 12:20:00,92.64,92.64,92.59,92.6,2500.0,71.951,71.951,71.9122,71.9199,2500.0
2014-09-23 12:25:00,92.59,92.59,92.56,92.57,2600.0,71.9122,71.9122,71.8889,71.8966,2600.0
2014-09-23 12:30:00,92.57,92.58,92.56,92.57,3400.0,71.8966,71.9044,71.8889,71.8966,3400.0
2014-09-23 12:35:00,92.59,92.59,92.56,92.56,1700.0,71.9122,71.9122,71.8889,71.8889,1700.0
2014-09-23 12:40:00,92.55,92.56,92.5,92.52,11200.0,71.8811,71.8889,71.8423,71.8578,11200.0
2014-09-23 12:45:00,92.53,92.53,92.47,92.47,5500.0,71.8656,71.8656,71.819,71.819,5500.0
2014-09-23 12:50:00,92.47,92.49,92.45,92.49,3800.0,71.819,71.8345,71.8034,71.8345,3800.0
2014-09-23 12:55:00,92.47,92.48,92.47,92.47,2100.0,71.819,71.8267,71.819,71.819,2100.0
2014-09-23 13:00:00,92.46,92.5,92.44,92.5,3400.0,71.8112,71.8423,71.7957,71.8423,3400.0
2014-09-23 13:05:00,92.45,92.48,92.41,92.42,2900.0,71.8034,71.8267,71.7724,71.7801,2900.0
2014-09-23 13:10:00,92.39,92.42,92.39,92.41,3400.0,71.7568,71.7801,71.7568,71.7724,3400.0
2014-09-23 13:15:00,92.4,92.4,92.34,92.36,9000.0,71.7646,71.7646,71.718,71.7335,9000.0
2014-09-23 13:20:00,92.35,92.38,92.34,92.35,10500.0,71.7258,71.7491,71.718,71.7258,10500.0
2014-09-23 13:25:00,92.35,92.41,92.35,92.38,4500.0,71.7258,71.7724,71.7258,71.7491,4500.0
2014-09-23 13:30:00,92.37,92.51,92.37,92.49,5800.0,71.7413,71.85,71.7413,71.8345,5800.0
2014-09-23 13:35:00,92.45,92.52,92.45,92.49,1200.0,71.8034,71.8578,71.8034,71.8345,1200.0
2014-09-23 13:40:00,92.49,92.52,92.48,92.51,1400.0,71.8345,71.8578,71.8267,71.85,1400.0
2014-09-23 13:45:00,92.51,92.51,92.47,92.49,2800.0,71.85,71.85,71.819,71.8345,2800.0
2014-09-23 13:50:00,92.48,92.53,92.47,92.49,1700.0,71.8267,71.8656,71.819,71.8345,1700.0
2014-09-23 13:55:00,92.48,92.48,92.44,92.45,1600.0,71.8267,71.8267,71.7957,71.8034,1600.0
2014-09-23 14:00:00,92.45,92.48,92.43,92.45,2700.0,71.8034,71.8267,71.7879,71.8034,2700.0
2014-09-23 14:05:00,92.45,92.45,92.39,92.42,4200.0,71.8034,71.8034,71.7568,71.7801,4200.0
2014-09-23 14:10:00,92.44,92.49,92.44,92.46,4100.0,71.7957,71.8345,71.7957,71.8112,4100.0
2014-09-23 14:15:00,92.46,92.46,92.4,92.4,3800.0,71.8112,71.8112,71.7646,71.7646,3800.0
2014-09-23 14:20:00,92.39,92.41,92.35,92.35,6700.0,71.7568,71.7724,71.7258,71.7258,6700.0
2014-09-23 14:25:00,92.35,92.46,92.35,92.44,5400.0,71.7258,71.8112,71.7258,71.7957,5400.0
2014-09-23 14:30:00,92.45,92.49,92.44,92.44,8300.0,71.8034,71.8345,71.7957,71.7957,8300.0
2014-09-23 14:35:00,92.44,92.44,92.42,92.44,3900.0,71.7957,71.7957,71.7801,71.7957,3900.0
2014-09-23 14:40:00,92.43,92.43,92.39,92.4,2900.0,71.7879,71.7879,71.7568,71.7646,2900.0
2014-09-23 14:45:00,92.39,92.4,92.36,92.38,4100.0,71.7568,71.7646,71.7335,71.7491,4100.0
2014-09-23 14:50:00,92.37,92.41,92.36,92.39,3500.0,71.7413,71.7724,71.7335,71.7568,3500.0
2014-09-23 14:55:00,92.4,92.53,92.39,92.49,7900.0,71.7646,71.8656,71.7568,71.8345,7900.0
2014-09-23 15:00:00,92.49,92.52,92.47,92.48,3700.0,71.8345,71.8578,71.819,71.8267,3700.0
2014-09-23 15:05:00,92.47,92.48,92.43,92.46,5800.0,71.819,71.8267,71.7879,71.8112,5800.0
2014-09-23 15:10:00,92.45,92.45,92.41,92.44,17400.0,71.8034,71.8034,71.7724,71.7957,17400.0
2014-09-23 15:15:00,92.43,92.44,92.4,92.4,5400.0,71.7879,71.7957,71.7646,71.7646,5400.0
2014-09-23 15:20:00,92.41,92.41,92.37,92.39,5000.0,71.7724,71.7724,71.7413,71.7568,5000.0
2014-09-23 15:25:00,92.39,92.47,92.39,92.44,6200.0,71.7568,71.819,71.7568,71.7957,6200.0
2014-09-23 15:30:00,92.43,92.48,92.42,92.48,12100.0,71.7879,71.8267,71.7801,71.8267,12100.0
2014-09-23 15:35:00,92.49,92.56,92.49,92.56,8100.0,71.8345,71.8889,71.8345,71.8889,8100.0
2014-09-23 15:40:00,92.56,92.62,92.54,92.62,11600.0,71.8889,71.9355,71.8733,71.9355,11600.0
2014-09-23 15:45:00,92.62,92.66,92.59,92.61,29200.0,71.9355,71.9665,71.9122,71.9277,29200.0
2014-09-23 15:50:00,92.6,92.61,92.55,92.56,64600.0,71.9199,71.9277,71.8811,71.8889,64600.0
2014-09-23 15:55:00,92.56,92.58,92.44,92.46,37400.0,71.8889,71.9044,71.7957,71.8112,37400.0
2014-09-24 09:30:00,92.46,92.58,92.46,92.53,6100.0,71.8112,71.9044,71.8112,71.8656,6100.0
2014-09-24 09:35:00,92.51,92.65,92.51,92.59,3700.0,71.85,71.9588,71.85,71.9122,3700.0
2014-09-24 09:40:00,92.6,92.72,92.55,92.72,2600.0,71.9199,72.0131,71.8811,72.0131,2600.0
2014-09-24 09:45:00,92.7,92.78,92.66,92.77,7100.0,71.9976,72.0597,71.9665,72.052,7100.0
2014-09-24 09:50:00,92.77,92.99,92.76,92.99,12200.0,72.052,72.2228,72.0442,72.2228,12200.0
2014-09-24 09:55:00,92.92,92.93,92.79,92.79,4700.0,72.1685,72.1762,72.0675,72.0675,4700.0
2014-09-24 10:00:00,92.8,92.82,92.74,92.82,9100.0,72.0753,72.0908,72.0287,72.0908,9100.0
2014-09-24 10:05:00,92.8,92.89,92.77,92.78,6500.0,72.0753,72.1452,72.052,72.0597,6500.0
2014-09-24 10:10:00,92.75,92.81,92.73,92.81,2300.0,72.0364,72.083,72.0209,72.083,2300.0
2014-09-24 10:15:00,92.81,92.9,92.81,92.84,1400.0,72.083,72.1529,72.083,72.1063,1400.0
2014-09-24 10:20:00,92.84,92.92,92.8,92.92,1900.0,72.1063,72.1685,72.0753,72.1685,1900.0
2014-09-24 10:25:00,92.9,92.91,92.83,92.84,4800.0,72.1529,72.1607,72.0986,72.1063,4800.0
2014-09-24 10:30:00,92.84,92.93,92.8,92.93,4300.0,72.1063,72.1762,72.0753,72.1762,4300.0
2014-09-24 10:35:00,92.91,92.96,92.88,92.96,1100.0,72.1607,72.1995,72.1374,72.1995,1100.0
2014-09-24 10:40:00,92.95,93.01,92.95,92.98,3000.0,72.1918,72.2384,72.1918,72.2151,3000.0
2014-09-24 10:45:00,92.96,93.08,92.93,93.04,17000.0,72.1995,72.2927,72.1762,72.2617,17000.0
2014-09-24 10:50:00,93.04,93.06,93.0,93.06,2800.0,72.2617,72.2772,72.2306,72.2772,2800.0
2014-09-24 10:55:00,93.06,93.21,93.06,93.21,14200.0,72.2772,72.3937,72.2772,72.3937,14200.0
2014-09-24 11:00:00,93.21,93.33,93.17,93.33,16700.0,72.3937,72.4869,72.3626,72.4869,16700.0
2014-09-24 11:05:00,93.31,93.34,93.27,93.34,11800.0,72.4714,72.4947,72.4403,72.4947,11800.0
2014-09-24 11:10:00,93.32,93.35,93.31,93.35,10600.0,72.4791,72.5024,72.4714,72.5024,10600.0
2014-09-24 11:15:00,93.35,93.49,93.35,93.48,13600.0,72.5024,72.6112,72.5024,72.6034,13600.0
2014-09-24 11:20:00,93.48,93.57,93.48,93.53,12100.0,72.6034,72.6733,72.6034,72.6422,12100.0
2014-09-24 11:25:00,93.53,93.67,93.53,93.62,15200.0,72.6422,72.751,72.6422,72.7121,15200.0
2014-09-24 11:30:00,93.62,93.63,93.57,93.61,5700.0,72.7121,72.7199,72.6733,72.7044,5700.0
2014-09-24 11:35:00,93.62,93.76,93.62,93.72,17000.0,72.7121,72.8209,72.7121,72.7898,17000.0
2014-09-24 11:40:00,93.74,93.85,93.72,93.8,9200.0,72.8053,72.8908,72.7898,72.8519,9200.0
2014-09-24 11:45:00,93.8,93.8,93.7,93.72,4400.0,72.8519,72.8519,72.7743,72.7898,4400.0
2014-09-24 11:50:00,93.71,93.82,93.7,93.8,6800.0,72.782,72.8675,72.7743,72.8519,6800.0
2014-09-24 11:55:00,93.81,93.84,93.8,93.83,8000.0,72.8597,72.883,72.8519,72.8752,8000.0
2014-09-24 12:00:00,93.83,93.86,93.81,93.86,10600.0,72.8752,72.8985,72.8597,72.8985,10600.0
2014-09-24 12:05:00,93.85,93.87,93.85,93.85,5000.0,72.8908,72.9063,72.8908,72.8908,5000.0
2014-09-24 12:10:00,93.85,93.87,93.84,93.86,2800.0,72.8908,72.9063,72.883,72.8985,2800.0
2014-09-24 12:15:00,93.86,93.91,93.85,93.89,7300.0,72.8985,72.9374,72.8908,72.9218,7300.0
2014-09-24 12:20:00,93.91,93.95,93.87,93.94,4700.0,72.9374,72.9684,72.9063,72.9607,4700.0
2014-09-24 12:25:00,93.95,93.98,93.94,93.97,6200.0,72.9684,72.9917,72.9607,72.984,6200.0
2014-09-24 12:30:00,93.97,93.98,93.81,93.83,14400.0,72.984,72.9917,72.8597,72.8752,14400.0
2014-09-24 12:35:00,93.83,93.85,93.81,93.84,10100.0,72.8752,72.8908,72.8597,72.883,10100.0
2014-09-24 12:40:00,93.83,93.83,93.78,93.81,4600.0,72.8752,72.8752,72.8364,72.8597,4600.0
2014-09-24 12:45:00,93.81,93.81,93.76,93.79,5100.0,72.8597,72.8597,72.8209,72.8442,5100.0
2014-09-24 12:50:00,93.79,93.79,93.77,93.77,5800.0,72.8442,72.8442,72.8286,72.8286,5800.0
2014-09-24 12:55:00,93.78,93.78,93.74,93.75,4800.0,72.8364,72.8364,72.8053,72.8131,4800.0
2014-09-24 13:00:00,93.75,93.81,93.74,93.8,11500.0,72.8131,72.8597,72.8053,72.8519,11500.0
2014-09-24 13:05:00,93.8,93.81,93.74,93.74,7600.0,72.8519,72.8597,72.8053,72.8053,7600.0
2014-09-24 13:10:00,93.74,93.78,93.73,93.78,6800.0,72.8053,72.8364,72.7976,72.8364,6800.0
2014-09-24 13:15:00,93.77,93.8,93.77,93.8,2900.0,72.8286,72.8519,72.8286,72.8519,2900.0
2014-09-24 13:20:00,93.79,93.81,93.79,93.8,7000.0,72.8442,72.8597,72.8442,72.8519,7000.0
2014-09-24 13:25:00,93.8,93.83,93.8,93.83,2600.0,72.8519,72.8752,72.8519,72.8752,2600.0
2014-09-24 13:30:00,93.84,93.87,93.83,93.85,13200.0,72.883,72.9063,72.8752,72.8908,13200.0
2014-09-24 13:35:00,93.85,93.85,93.75,93.76,7100.0,72.8908,72.8908,72.8131,72.8209,7100.0
2014-09-24 13:40:00,93.75,93.75,93.67,93.7,7900.0,72.8131,72.8131,72.751,72.7743,7900.0
2014-09-24 13:45:00,93.7,93.74,93.69,93.72,8800.0,72.7743,72.8053,72.7665,72.7898,8800.0
2014-09-24 13:50:00,93.74,93.74,93.71,93.72,10700.0,72.8053,72.8053,72.782,72.7898,10700.0
2014-09-24 13:55:00,93.73,93.73,93.7,93.7,7600.0,72.7976,72.7976,72.7743,72.7743,7600.0
2014-09-24 14:00:00,93.7,93.75,93.7,93.75,12200.0,72.7743,72.8131,72.7743,72.8131,12200.0
2014-09-24 14:05:00,93.75,93.77,93.74,93.75,14800.0,72.8131,72.8286,72.8053,72.8131,14800.0
2014-09-24 14:10:00,93.76,93.79,93.75,93.79,4800.0,72.8209,72.8442,72.8131,72.8442,4800.0
2014-09-24 14:15:00,93.79,93.81,93.78,93.81,6100.0,72.8442,72.8597,72.8364,72.8597,6100.0
2014-09-24 14:20:00,93.81,93.87,93.81,93.85,15700.0,72.8597,72.9063,72.8597,72.8908,15700.0
2014-09-24 14:25:00,93.86,94.01,93.86,94.01,20400.0,72.8985,73.015,72.8985,73.015,20400.0
2014-09-24 14:30:00,94.01,94.06,93.99,94.05,17800.0,73.015,73.0539,72.9995,73.0461,17800.0
2014-09-24 14:35:00,94.05,94.12,94.05,94.11,13200.0,73.0461,73.1005,73.0461,73.0927,13200.0
2014-09-24 14:40:00,94.11,94.13,94.1,94.13,8000.0,73.0927,73.1082,73.0849,73.1082,8000.0
2014-09-24 14:45:00,94.13,94.2,94.13,94.18,12800.0,73.1082,73.1626,73.1082,73.1471,12800.0
2014-09-24 14:50:00,94.18,94.18,94.15,94.16,12800.0,73.1471,73.1471,73.1238,73.1315,12800.0
2014-09-24 14:55:00,94.16,94.21,94.15,94.21,16300.0,73.1315,73.1704,73.1238,73.1704,16300.0
2014-09-24 15:00:00,94.2,94.24,94.18,94.23,11700.0,73.1626,73.1937,73.1471,73.1859,11700.0
2014-09-24 15:05:00,94.24,94.27,94.22,94.22,18100.0,73.1937,73.217,73.1781,73.1781,18100.0
2014-09-24 15:10:00,94.21,94.21,94.12,94.12,14200.0,73.1704,73.1704,73.1005,73.1005,14200.0
2014-09-24 15:15:00,94.11,94.22,94.11,94.21,7300.0,73.0927,73.1781,73.0927,73.1704,7300.0
2014-09-24 15:20:00,94.21,94.22,94.17,94.22,12200.0,73.1704,73.1781,73.1393,73.1781,12200.0
2014-09-24 15:25:00,94.22,94.31,94.22,94.27,22700.0,73.1781,73.248,73.1781,73.217,22700.0
2014-09-24 15:30:00,94.24,94.26,94.22,94.24,10400.0,73.1937,73.2092,73.1781,73.1937,10400.0
2014-09-24 15:35:00,94.25,94.29,94.24,94.27,15200.0,73.2014,73.2325,73.1937,73.217,15200.0
2014-09-24 15:40:00,94.26,94.26,94.19,94.21,19800.0,73.2092,73.2092,73.1548,73.1704,19800.0
2014-09-24 15:45:00,94.22,94.22,94.12,94.18,38900.0,73.1781,73.1781,73.1005,73.1471,38900.0
2014-09-24 15:50:00,94.17,94.2,94.14,94.15,38900.0,73.1393,73.1626,73.116,73.1238,38900.0
2014-09-24 15:55:00,94.15,94.27,94.13,94.22,65700.0,73.1238,73.217,73.1082,73.1781,65700.0
2014-09-25 09:30:00,93.73,93.78,93.53,93.53,16700.0,72.7976,72.8364,72.6422,72.6422,16700.0
2014-09-25 09:35:00,93.58,93.71,93.46,93.65,12500.0,72.6811,72.782,72.5879,72.7354,12500.0
2014-09-25 09:40:00,93.68,93.8,93.67,93.75,18200.0,72.7587,72.8519,72.751,72.8131,18200.0
2014-09-25 09:45:00,93.72,93.75,93.55,93.62,8400.0,72.7898,72.8131,72.6578,72.7121,8400.0
2014-09-25 09:50:00,93.64,93.65,93.54,93.57,13800.0,72.7277,72.7354,72.65,72.6733,13800.0
2014-09-25 09:55:00,93.58,93.74,93.54,93.64,11700.0,72.6811,72.8053,72.65,72.7277,11700.0
2014-09-25 10:00:00,93.64,93.65,93.51,93.55,9700.0,72.7277,72.7354,72.6267,72.6578,9700.0
2014-09-25 10:05:00,93.57,93.64,93.54,93.6,12400.0,72.6733,72.7277,72.65,72.6966,12400.0
2014-09-25 10:10:00,93.57,93.66,93.54,93.64,54700.0,72.6733,72.7432,72.65,72.7277,54700.0
2014-09-25 10:15:00,93.63,93.63,93.57,93.59,3600.0,72.7199,72.7199,72.6733,72.6888,3600.0
2014-09-25 10:20:00,93.6,93.63,93.55,93.63,8500.0,72.6966,72.7199,72.6578,72.7199,8500.0
2014-09-25 10:25:00,93.64,93.64,93.5,93.5,7800.0,72.7277,72.7277,72.6189,72.6189,7800.0
2014-09-25 10:30:00,93.46,93.48,93.29,93.39,9400.0,72.5879,72.6034,72.4558,72.5335,9400.0
2014-09-25 10:35:00,93.4,93.44,93.36,93.36,8400.0,72.5413,72.5723,72.5102,72.5102,8400.0
2014-09-25 10:40:00,93.36,93.37,93.28,93.29,5700.0,72.5102,72.518,72.4481,72.4558,5700.0
2014-09-25 10:45:00,93.27,93.3,93.23,93.23,7800.0,72.4403,72.4636,72.4092,72.4092,7800.0
2014-09-25 10:50:00,93.19,93.34,93.18,93.34,7800.0,72.3782,72.4947,72.3704,72.4947,7800.0
2014-09-25 10:55:00,93.31,93.38,93.29,93.35,8600.0,72.4714,72.5257,72.4558,72.5024,8600.0
2014-09-25 11:00:00,93.33,93.34,93.24,93.24,4000.0,72.4869,72.4947,72.417,72.417,4000.0
2014-09-25 11:05:00,93.22,93.24,93.16,93.23,5300.0,72.4015,72.417,72.3549,72.4092,5300.0
2014-09-25 11:10:00,93.23,93.25,93.18,93.22,8700.0,72.4092,72.4248,72.3704,72.4015,8700.0
2014-09-25 11:15:00,93.2,93.24,93.14,93.14,3100.0,72.3859,72.417,72.3393,72.3393,3100.0
2014-09-25 11:20:00,93.15,93.19,93.12,93.16,5200.0,72.3471,72.3782,72.3238,72.3549,5200.0
2014-09-25 11:25:00,93.16,93.23,93.15,93.23,4700.0,72.3549,72.4092,72.3471,72.4092,4700.0
2014-09-25 11:30:00,93.24,93.26,93.15,93.16,5200.0,72.417,72.4325,72.3471,72.3549,5200.0
2014-09-25 11:35:00,93.17,93.21,93.12,93.12,6600.0,72.3626,72.3937,72.3238,72.3238,6600.0
2014-09-25 11:40:00,93.11,93.12,93.04,93.05,3400.0,72.316,72.3238,72.2617,72.2694,3400.0
2014-09-25 11:45:00,93.05,93.1,93.05,93.06,5700.0,72.2694,72.3083,72.2694,72.2772,5700.0
2014-09-25 11:50:00,93.08,93.1,93.05,93.08,5700.0,72.2927,72.3083,72.2694,72.2927,5700.0
2014-09-25 11:55:00,93.09,93.09,93.0,93.0,5700.0,72.3005,72.3005,72.2306,72.2306,5700.0
2014-09-25 12:00:00,93.02,93.08,93.01,93.07,5400.0,72.2461,72.2927,72.2384,72.285,5400.0
2014-09-25 12:05:00,93.06,93.11,93.01,93.02,7400.0,72.2772,72.316,72.2384,72.2461,7400.0
2014-09-25 12:10:00,93.01,93.03,92.97,93.03,10300.0,72.2384,72.2539,72.2073,72.2539,10300.0
2014-09-25 12:15:00,93.02,93.03,93.0,93.0,4300.0,72.2461,72.2539,72.2306,72.2306,4300.0
2014-09-25 12:20:00,93.01,93.02,92.97,93.0,5600.0,72.2384,72.2461,72.2073,72.2306,5600.0
2014-09-25 12:25:00,92.98,92.99,92.9,92.9,2800.0,72.2151,72.2228,72.1529,72.1529,2800.0
2014-09-25 12:30:00,92.9,92.96,92.88,92.95,8700.0,72.1529,72.1995,72.1374,72.1918,8700.0
2014-09-25 12:35:00,92.95,92.97,92.93,92.97,1600.0,72.1918,72.2073,72.1762,72.2073,1600.0
2014-09-25 12:40:00,92.95,92.97,92.94,92.96,2400.0,72.1918,72.2073,72.184,72.1995,2400.0
2014-09-25 12:45:00,92.95,92.96,92.92,92.92,7000.0,72.1918,72.1995,72.1685,72.1685,7000.0
2014-09-25 12:50:00,92.91,92.94,92.87,92.92,3600.0,72.1607,72.184,72.1296,72.1685,3600.0
2014-09-25 12:55:00,92.89,92.92,92.85,92.86,2600.0,72.1452,72.1685,72.1141,72.1219,2600.0
2014-09-25 13:00:00,92.85,92.87,92.76,92.76,6300.0,72.1141,72.1296,72.0442,72.0442,6300.0
2014-09-25 13:05:00,92.74,92.74,92.71,92.73,17300.0,72.0287,72.0287,72.0054,72.0209,17300.0
2014-09-25 13:10:00,92.73,92.87,92.73,92.81,10700.0,72.0209,72.1296,72.0209,72.083,10700.0
2014-09-25 13:15:00,92.81,93.0,92.81,93.0,10000.0,72.083,72.2306,72.083,72.2306,10000.0
2014-09-25 13:20:00,93.0,93.02,92.88,92.91,9600.0,72.2306,72.2461,72.1374,72.1607,9600.0
2014-09-25 13:25:00,92.91,92.96,92.91,92.96,3900.0,72.1607,72.1995,72.1607,72.1995,3900.0
2014-09-25 13:30:00,92.95,92.95,92.89,92.89,3900.0,72.1918,72.1918,72.1452,72.1452,3900.0
2014-09-25 13:35:00,92.89,92.94,92.88,92.9,6300.0,72.1452,72.184,72.1374,72.1529,6300.0
2014-09-25 13:40:00,92.9,92.93,92.87,92.9,2500.0,72.1529,72.1762,72.1296,72.1529,2500.0
2014-09-25 13:45:00,92.89,92.89,92.85,92.86,5000.0,72.1452,72.1452,72.1141,72.1219,5000.0
2014-09-25 13:50:00,92.85,92.9,92.85,92.85,8000.0,72.1141,72.1529,72.1141,72.1141,8000.0
2014-09-25 13:55:00,92.85,92.91,92.85,92.91,4700.0,72.1141,72.1607,72.1141,72.1607,4700.0
2014-09-25 14:00:00,92.88,92.92,92.85,92.88,7500.0,72.1374,72.1685,72.1141,72.1374,7500.0
2014-09-25 14:05:00,92.89,93.0,92.88,92.93,7300.0,72.1452,72.2306,72.1374,72.1762,7300.0
2014-09-25 14:10:00,92.93,92.93,92.86,92.89,3200.0,72.1762,72.1762,72.1219,72.1452,3200.0
2014-09-25 14:15:00,92.89,92.94,92.85,92.93,7900.0,72.1452,72.184,72.1141,72.1762,7900.0
2014-09-25 14:20:00,92.93,92.99,92.9,92.9,7700.0,72.1762,72.2228,72.1529,72.1529,7700.0
2014-09-25 14:25:00,92.91,92.94,92.87,92.92,10700.0,72.1607,72.184,72.1296,72.1685,10700.0
2014-09-25 14:30:00,92.9,92.98,92.88,92.97,7800.0,72.1529,72.2151,72.1374,72.2073,7800.0
2014-09-25 14:35:00,92.96,93.0,92.92,93.0,9900.0,72.1995,72.2306,72.1685,72.2306,9900.0
2014-09-25 14:40:00,93.0,93.02,92.98,93.01,4600.0,72.2306,72.2461,72.2151,72.2384,4600.0
2014-09-25 14:45:00,93.02,93.2,93.02,93.15,6300.0,72.2461,72.3859,72.2461,72.3471,6300.0
2014-09-25 14:50:00,93.17,93.17,93.08,93.13,3900.0,72.3626,72.3626,72.2927,72.3316,3900.0
2014-09-25 14:55:00,93.14,93.15,93.08,93.11,6400.0,72.3393,72.3471,72.2927,72.316,6400.0
2014-09-25 15:00:00,93.13,93.17,93.12,93.17,7200.0,72.3316,72.3626,72.3238,72.3626,7200.0
2014-09-25 15:05:00,93.18,93.22,93.16,93.16,7800.0,72.3704,72.4015,72.3549,72.3549,7800.0
2014-09-25 15:10:00,93.19,93.19,93.06,93.15,7300.0,72.3782,72.3782,72.2772,72.3471,7300.0
2014-09-25 15:15:00,93.14,93.17,93.09,93.15,8500.0,72.3393,72.3626,72.3005,72.3471,8500.0
2014-09-25 15:20:00,93.15,93.15,93.05,93.06,4200.0,72.3471,72.3471,72.2694,72.2772,4200.0
2014-09-25 15:25:00,93.04,93.09,93.01,93.06,8000.0,72.2617,72.3005,72.2384,72.2772,8000.0
2014-09-25 15:30:00,93.06,93.17,93.05,93.16,9100.0,72.2772,72.3626,72.2694,72.3549,9100.0
2014-09-25 15:35:00,93.16,93.21,93.1,93.19,12900.0,72.3549,72.3937,72.3083,72.3782,12900.0
2014-09-25 15:40:00,93.18,93.28,93.15,93.27,11700.0,72.3704,72.4481,72.3471,72.4403,11700.0
2014-09-25 15:45:00,93.24,93.25,93.11,93.23,33800.0,72.417,72.4248,72.316,72.4092,33800.0
2014-09-25 15:50:00,93.24,93.24,93.11,93.11,24600.0,72.417,72.417,72.316,72.316,24600.0
2014-09-25 15:55:00,93.1,93.1,92.93,92.93,47400.0,72.3083,72.3083,72.1762,72.1762,47400.0
2014-09-26 09:30:00,92.71,92.93,92.7,92.81,15500.0,72.0054,72.1762,71.9976,72.083,15500.0
2014-09-26 09:35:00,92.88,93.03,92.88,92.97,7700.0,72.1374,72.2539,72.1374,72.2073,7700.0
2014-09-26 09:40:00,92.8,92.8,92.51,92.56,11200.0,72.0753,72.0753,71.85,71.8889,11200.0
2014-09-26 09:45:00,92.59,92.9,92.59,92.9,10500.0,71.9122,72.1529,71.9122,72.1529,10500.0
2014-09-26 09:50:00,92.91,93.1,92.87,92.87,10500.0,72.1607,72.3083,72.1296,72.1296,10500.0
2014-09-26 09:55:00,92.93,92.93,92.72,92.79,3300.0,72.1762,72.1762,72.0131,72.0675,3300.0
2014-09-26 10:00:00,92.79,92.99,92.79,92.98,5300.0,72.0675,72.2228,72.0675,72.2151,5300.0
2014-09-26 10:05:00,92.95,93.0,92.83,92.85,4900.0,72.1918,72.2306,72.0986,72.1141,4900.0
2014-09-26 10:10:00,92.87,92.88,92.79,92.81,5100.0,72.1296,72.1374,72.0675,72.083,5100.0
2014-09-26 10:15:00,92.77,92.84,92.75,92.82,5000.0,72.052,72.1063,72.0364,72.0908,5000.0
2014-09-26 10:20:00,92.81,92.84,92.8,92.82,1300.0,72.083,72.1063,72.0753,72.0908,1300.0
2014-09-26 10:25:00,92.85,92.93,92.81,92.87,7400.0,72.1141,72.1762,72.083,72.1296,7400.0
2014-09-26 10:30:00,92.83,92.89,92.78,92.89,3700.0,72.0986,72.1452,72.0597,72.1452,3700.0
2014-09-26 10:35:00,92.9,92.98,92.76,92.77,4500.0,72.1529,72.2151,72.0442,72.052,4500.0
2014-09-26 10:40:00,92.76,92.79,92.75,92.76,2700.0,72.0442,72.0675,72.0364,72.0442,2700.0
2014-09-26 10:45:00,92.76,92.8,92.68,92.71,6900.0,72.0442,72.0753,71.9821,72.0054,6900.0
2014-09-26 10:50:00,92.65,92.69,92.61,92.61,18900.0,71.9588,71.9898,71.9277,71.9277,18900.0
2014-09-26 10:55:00,92.63,92.68,92.6,92.68,5500.0,71.9432,71.9821,71.9199,71.9821,5500.0
2014-09-26 11:00:00,92.71,92.81,92.71,92.75,1900.0,72.0054,72.083,72.0054,72.0364,1900.0
2014-09-26 11:05:00,92.74,92.81,92.73,92.78,4200.0,72.0287,72.083,72.0209,72.0597,4200.0
2014-09-26 11:10:00,92.76,92.79,92.76,92.79,2500.0,72.0442,72.0675,72.0442,72.0675,2500.0
2014-09-26 11:15:00,92.78,92.78,92.71,92.71,2000.0,72.0597,72.0597,72.0054,72.0054,2000.0
2014-09-26 11:20:00,92.7,92.73,92.66,92.73,3900.0,71.9976,72.0209,71.9665,72.0209,3900.0
2014-09-26 11:25:00,92.73,92.76,92.6,92.62,26000.0,72.0209,72.0442,71.9199,71.9355,26000.0
2014-09-26 11:30:00,92.61,92.61,92.48,92.5,18400.0,71.9277,71.9277,71.8267,71.8423,18400.0
2014-09-26 11:35:00,92.48,92.57,92.4,92.55,6100.0,71.8267,71.8966,71.7646,71.8811,6100.0
2014-09-26 11:40:00,92.55,92.56,92.54,92.55,4900.0,71.8811,71.8889,71.8733,71.8811,4900.0
2014-09-26 11:45:00,92.54,92.56,92.52,92.56,3900.0,71.8733,71.8889,71.8578,71.8889,3900.0
2014-09-26 11:50:00,92.55,92.58,92.54,92.58,17000.0,71.8811,71.9044,71.8733,71.9044,17000.0
2014-09-26 11:55:00,92.54,92.63,92.53,92.61,18200.0,71.8733,71.9432,71.8656,71.9277,18200.0
2014-09-26 12:00:00,92.61,92.61,92.52,92.54,4200.0,71.9277,71.9277,71.8578,71.8733,4200.0
2014-09-26 12:05:00,92.54,92.54,92.47,92.48,4000.0,71.8733,71.8733,71.819,71.8267,4000.0
2014-09-26 12:10:00,92.48,92.49,92.46,92.49,9900.0,71.8267,71.8345,71.8112,71.8345,9900.0
2014-09-26 12:15:00,92.49,92.59,92.49,92.55,9600.0,71.8345,71.9122,71.8345,71.8811,9600.0
2014-09-26 12:20:00,92.56,92.63,92.55,92.58,13500.0,71.8889,71.9432,71.8811,71.9044,13500.0
2014-09-26 12:25:00,92.61,92.61,92.54,92.56,3600.0,71.9277,71.9277,71.8733,71.8889,3600.0
2014-09-26 12:30:00,92.55,92.55,92.49,92.5,6100.0,71.8811,71.8811,71.8345,71.8423,6100.0
2014-09-26 12:35:00,92.5,92.56,92.5,92.56,9600.0,71.8423,71.8889,71.8423,71.8889,9600.0
2014-09-26 12:40:00,92.57,92.58,92.55,92.56,2200.0,71.8966,71.9044,71.8811,71.8889,2200.0
2014-09-26 12:45:00,92.55,92.59,92.55,92.59,1000.0,71.8811,71.9122,71.8811,71.9122,1000.0
2014-09-26 12:50:00,92.59,92.59,92.56,92.56,2500.0,71.9122,71.9122,71.8889,71.8889,2500.0
2014-09-26 12:55:00,92.56,92.56,92.5,92.52,2900.0,71.8889,71.8889,71.8423,71.8578,2900.0
2014-09-26 13:00:00,92.51,92.52,92.5,92.52,5700.0,71.85,71.8578,71.8423,71.8578,5700.0
2014-09-26 13:05:00,92.51,92.58,92.5,92.58,10000.0,71.85,71.9044,71.8423,71.9044,10000.0
2014-09-26 13:10:00,92.58,92.67,92.58,92.64,6300.0,71.9044,71.9743,71.9044,71.951,6300.0
2014-09-26 13:15:00,92.64,92.66,92.63,92.63,6300.0,71.951,71.9665,71.9432,71.9432,6300.0
2014-09-26 13:20:00,92.64,92.64,92.62,92.63,3100.0,71.951,71.951,71.9355,71.9432,3100.0
2014-09-26 13:25:00,92.63,92.65,92.59,92.61,3700.0,71.9432,71.9588,71.9122,71.9277,3700.0
2014-09-26 13:30:00,92.6,92.62,92.6,92.6,1700.0,71.9199,71.9355,71.9199,71.9199,1700.0
2014-09-26 13:35:00,92.58,92.6,92.56,92.56,1000.0,71.9044,71.9199,71.8889,71.8889,1000.0
2014-09-26 13:40:00,92.56,92.58,92.56,92.56,1400.0,71.8889,71.9044,71.8889,71.8889,1400.0
2014-09-26 13:45:00,92.57,92.64,92.57,92.59,10900.0,71.8966,71.951,71.8966,71.9122,10900.0
2014-09-26 13:50:00,92.59,92.6,92.57,92.59,4200.0,71.9122,71.9199,71.8966,71.9122,4200.0
2014-09-26 13:55:00,92.58,92.61,92.58,92.61,5500.0,71.9044,71.9277,71.9044,71.9277,5500.0
2014-09-26 14:00:00,92.61,92.74,92.61,92.74,2800.0,71.9277,72.0287,71.9277,72.0287,2800.0
2014-09-26 14:05:00,92.74,92.79,92.7,92.79,5000.0,72.0287,72.0675,71.9976,72.0675,5000.0
2014-09-26 14:10:00,92.8,92.85,92.79,92.83,6900.0,72.0753,72.1141,72.0675,72.0986,6900.0
2014-09-26 14:15:00,92.84,93.02,92.84,93.02,7000.0,72.1063,72.2461,72.1063,72.2461,7000.0
2014-09-26 14:20:00,93.02,93.04,93.0,93.0,8900.0,72.2461,72.2617,72.2306,72.2306,8900.0
2014-09-26 14:25:00,92.99,93.02,92.99,92.99,4200.0,72.2228,72.2461,72.2228,72.2228,4200.0
2014-09-26 14:30:00,92.98,93.01,92.98,93.01,11100.0,72.2151,72.2384,72.2151,72.2384,11100.0
2014-09-26 14:35:00,93.01,93.14,93.0,93.14,16400.0,72.2384,72.3393,72.2306,72.3393,16400.0
2014-09-26 14:40:00,93.16,93.2,93.15,93.2,5100.0,72.3549,72.3859,72.3471,72.3859,5100.0
2014-09-26 14:45:00,93.18,93.2,93.16,93.19,3200.0,72.3704,72.3859,72.3549,72.3782,3200.0
2014-09-26 14:50:00,93.18,93.19,93.14,93.18,6400.0,72.3704,72.3782,72.3393,72.3704,6400.0
2014-09-26 14:55:00,93.16,93.19,93.15,93.15,11800.0,72.3549,72.3782,72.3471,72.3471,11800.0
2014-09-26 15:00:00,93.15,93.21,93.14,93.16,19800.0,72.3471,72.3937,72.3393,72.3549,19800.0
2014-09-26 15:05:00,93.17,93.23,93.15,93.23,10400.0,72.3626,72.4092,72.3471,72.4092,10400.0
2014-09-26 15:10:00,93.22,93.26,93.2,93.21,16600.0,72.4015,72.4325,72.3859,72.3937,16600.0
2014-09-26 15:15:00,93.21,93.22,93.15,93.17,16200.0,72.3937,72.4015,72.3471,72.3626,16200.0
2014-09-26 15:20:00,93.16,93.17,93.13,93.13,6500.0,72.3549,72.3626,72.3316,72.3316,6500.0
2014-09-26 15:25:00,93.12,93.14,93.11,93.13,6500.0,72.3238,72.3393,72.316,72.3316,6500.0
2014-09-26 15:30:00,93.14,93.18,93.1,93.12,10800.0,72.3393,72.3704,72.3083,72.3238,10800.0
2014-09-26 15:35:00,93.14,93.16,93.1,93.16,10100.0,72.3393,72.3549,72.3083,72.3549,10100.0
2014-09-26 15:40:00,93.16,93.17,93.11,93.11,10700.0,72.3549,72.3626,72.316,72.316,10700.0
2014-09-26 15:45:00,93.13,93.19,93.12,93.17,32000.0,72.3316,72.3782,72.3238,72.3626,32000.0
2014-09-26 15:50:00,93.18,93.24,93.17,93.2,15700.0,72.3704,72.417,72.3626,72.3859,15700.0
2014-09-26 15:55:00,93.2,93.26,93.17,93.2,16300.0,72.3859,72.4325,72.3626,72.3859,16300.0
2014-09-29 09:30:00,92.81,93.2,92.74,93.07,22100.0,72.083,72.3859,72.0287,72.285,22100.0
2014-09-29 09:35:00,93.14,93.32,92.96,93.24,47300.0,72.3393,72.4791,72.1995,72.417,47300.0
2014-09-29 09:40:00,93.18,93.18,93.06,93.1,3600.0,72.3704,72.3704,72.2772,72.3083,3600.0
2014-09-29 09:45:00,93.13,93.25,93.13,93.13,29400.0,72.3316,72.4248,72.3316,72.3316,29400.0
2014-09-29 09:50:00,93.16,93.19,93.13,93.19,3400.0,72.3549,72.3782,72.3316,72.3782,3400.0
2014-09-29 09:55:00,93.2,93.33,93.18,93.31,7400.0,72.3859,72.4869,72.3704,72.4714,7400.0
2014-09-29 10:00:00,93.3,93.31,93.24,93.28,10100.0,72.4636,72.4714,72.417,72.4481,10100.0
2014-09-29 10:05:00,93.29,93.48,93.29,93.42,10900.0,72.4558,72.6034,72.4558,72.5568,10900.0
2014-09-29 10:10:00,93.43,93.51,93.43,93.51,8200.0,72.5646,72.6267,72.5646,72.6267,8200.0
2014-09-29 10:15:00,93.5,93.68,93.5,93.67,16000.0,72.6189,72.7587,72.6189,72.751,16000.0
2014-09-29 10:20:00,93.67,93.84,93.67,93.8,10500.0,72.751,72.883,72.751,72.8519,10500.0
2014-09-29 10:25:00,93.79,93.8,93.7,93.76,14100.0,72.8442,72.8519,72.7743,72.8209,14100.0
2014-09-29 10:30:00,93.77,93.84,93.75,93.84,10100.0,72.8286,72.883,72.8131,72.883,10100.0
2014-09-29 10:35:00,93.84,93.84,93.73,93.75,15700.0,72.883,72.883,72.7976,72.8131,15700.0
2014-09-29 10:40:00,93.74,93.85,93.73,93.81,12700.0,72.8053,72.8908,72.7976,72.8597,12700.0
2014-09-29 10:45:00,93.81,93.84,93.73,93.8,10900.0,72.8597,72.883,72.7976,72.8519,10900.0
2014-09-29 10:50:00,93.8,93.96,93.78,93.94,11700.0,72.8519,72.9762,72.8364,72.9607,11700.0
2014-09-29 10:55:00,93.93,93.95,93.9,93.95,13000.0,72.9529,72.9684,72.9296,72.9684,13000.0
2014-09-29 11:00:00,93.94,93.95,93.87,93.89,16500.0,72.9607,72.9684,72.9063,72.9218,16500.0
2014-09-29 11:05:00,93.84,93.84,93.7,93.73,23600.0,72.883,72.883,72.7743,72.7976,23600.0
2014-09-29 11:10:00,93.73,93.84,93.72,93.84,23900.0,72.7976,72.883,72.7898,72.883,23900.0
2014-09-29 11:15:00,93.84,93.97,93.82,93.95,11000.0,72.883,72.984,72.8675,72.9684,11000.0
2014-09-29 11:20:00,93.96,94.0,93.88,93.9,3900.0,72.9762,73.0073,72.9141,72.9296,3900.0
2014-09-29 11:25:00,93.88,93.97,93.85,93.85,11900.0,72.9141,72.984,72.8908,72.8908,11900.0
2014-09-29 11:30:00,93.88,93.88,93.74,93.74,4100.0,72.9141,72.9141,72.8053,72.8053,4100.0
2014-09-29 11:35:00,93.74,93.76,93.7,93.7,5500.0,72.8053,72.8209,72.7743,72.7743,5500.0
2014-09-29 11:40:00,93.71,93.73,93.7,93.73,4100.0,72.782,72.7976,72.7743,72.7976,4100.0
2014-09-29 11:45:00,93.75,93.77,93.75,93.76,3100.0,72.8131,72.8286,72.8131,72.8209,3100.0
2014-09-29 11:50:00,93.78,93.81,93.76,93.81,2400.0,72.8364,72.8597,72.8209,72.8597,2400.0
2014-09-29 11:55:00,93.8,93.84,93.8,93.84,2100.0,72.8519,72.883,72.8519,72.883,2100.0
2014-09-29 12:00:00,93.83,93.84,93.68,93.68,6200.0,72.8752,72.883,72.7587,72.7587,6200.0
2014-09-29 12:05:00,93.68,93.71,93.68,93.7,3500.0,72.7587,72.782,72.7587,72.7743,3500.0
2014-09-29 12:10:00,93.71,93.71,93.59,93.66,3900.0,72.782,72.782,72.6888,72.7432,3900.0
2014-09-29 12:15:00,93.66,93.79,93.66,93.77,3500.0,72.7432,72.8442,72.7432,72.8286,3500.0
2014-09-29 12:20:00,93.75,93.75,93.69,93.7,2000.0,72.8131,72.8131,72.7665,72.7743,2000.0
2014-09-29 12:25:00,93.71,93.77,93.7,93.77,5400.0,72.782,72.8286,72.7743,72.8286,5400.0
2014-09-29 12:30:00,93.76,93.77,93.69,93.69,5800.0,72.8209,72.8286,72.7665,72.7665,5800.0
2014-09-29 12:35:00,93.67,93.72,93.62,93.62,5200.0,72.751,72.7898,72.7121,72.7121,5200.0
2014-09-29 12:40:00,93.62,93.71,93.62,93.68,3700.0,72.7121,72.782,72.7121,72.7587,3700.0
2014-09-29 12:45:00,93.67,93.72,93.66,93.72,3900.0,72.751,72.7898,72.7432,72.7898,3900.0
2014-09-29 12:50:00,93.73,93.85,93.73,93.84,3900.0,72.7976,72.8908,72.7976,72.883,3900.0
2014-09-29 12:55:00,93.82,93.82,93.77,93.77,4300.0,72.8675,72.8675,72.8286,72.8286,4300.0
2014-09-29 13:00:00,93.77,93.77,93.7,93.71,6100.0,72.8286,72.8286,72.7743,72.782,6100.0
2014-09-29 13:05:00,93.7,93.7,93.66,93.7,3700.0,72.7743,72.7743,72.7432,72.7743,3700.0
2014-09-29 13:10:00,93.71,93.79,93.71,93.77,5500.0,72.782,72.8442,72.782,72.8286,5500.0
2014-09-29 13:15:00,93.79,93.93,93.79,93.92,6000.0,72.8442,72.9529,72.8442,72.9451,6000.0
2014-09-29 13:20:00,93.93,93.94,93.85,93.85,6700.0,72.9529,72.9607,72.8908,72.8908,6700.0
2014-09-29 13:25:00,93.85,93.87,93.83,93.86,2900.0,72.8908,72.9063,72.8752,72.8985,2900.0
2014-09-29 13:30:00,93.86,93.94,93.86,93.92,4500.0,72.8985,72.9607,72.8985,72.9451,4500.0
2014-09-29 13:35:00,93.91,93.95,93.88,93.95,6600.0,72.9374,72.9684,72.9141,72.9684,6600.0
2014-09-29 13:40:00,93.96,94.01,93.95,94.0,11700.0,72.9762,73.015,72.9684,73.0073,11700.0
2014-09-29 13:45:00,94.0,94.07,94.0,94.05,7500.0,73.0073,73.0616,73.0073,73.0461,7500.0
2014-09-29 13:50:00,94.05,94.09,94.04,94.09,4600.0,73.0461,73.0772,73.0383,73.0772,4600.0
2014-09-29 13:55:00,94.11,94.12,94.05,94.06,3700.0,73.0927,73.1005,73.0461,73.0539,3700.0
2014-09-29 14:00:00,94.05,94.12,94.04,94.11,7800.0,73.0461,73.1005,73.0383,73.0927,7800.0
2014-09-29 14:05:00,94.09,94.13,94.02,94.02,10500.0,73.0772,73.1082,73.0228,73.0228,10500.0
2014-09-29 14:10:00,94.03,94.04,93.98,94.01,14000.0,73.0306,73.0383,72.9917,73.015,14000.0
2014-09-29 14:15:00,94.02,94.07,94.01,94.06,7700.0,73.0228,73.0616,73.015,73.0539,7700.0
2014-09-29 14:20:00,94.05,94.06,94.02,94.04,9400.0,73.0461,73.0539,73.0228,73.0383,9400.0
2014-09-29 14:25:00,94.02,94.07,94.02,94.05,5200.0,73.0228,73.0616,73.0228,73.0461,5200.0
2014-09-29 14:30:00,94.05,94.07,94.03,94.06,8500.0,73.0461,73.0616,73.0306,73.0539,8500.0
2014-09-29 14:35:00,94.08,94.08,94.03,94.05,11400.0,73.0694,73.0694,73.0306,73.0461,11400.0
2014-09-29 14:40:00,94.05,94.07,94.02,94.02,7400.0,73.0461,73.0616,73.0228,73.0228,7400.0
2014-09-29 14:45:00,94.03,94.08,94.02,94.07,9200.0,73.0306,73.0694,73.0228,73.0616,9200.0
2014-09-29 14:50:00,94.08,94.2,94.08,94.18,10400.0,73.0694,73.1626,73.0694,73.1471,10400.0
2014-09-29 14:55:00,94.17,94.28,94.1,94.27,8700.0,73.1393,73.2247,73.0849,73.217,8700.0
2014-09-29 15:00:00,94.27,94.29,94.19,94.25,13400.0,73.217,73.2325,73.1548,73.2014,13400.0
2014-09-29 15:05:00,94.25,94.3,94.23,94.3,9200.0,73.2014,73.2403,73.1859,73.2403,9200.0
2014-09-29 15:10:00,94.3,94.41,94.25,94.41,15500.0,73.2403,73.3257,73.2014,73.3257,15500.0
2014-09-29 15:15:00,94.4,94.51,94.36,94.49,32600.0,73.3179,73.4034,73.2869,73.3878,32600.0
2014-09-29 15:20:00,94.48,94.55,94.41,94.54,25600.0,73.3801,73.4344,73.3257,73.4267,25600.0
2014-09-29 15:25:00,94.53,94.63,94.53,94.56,15200.0,73.4189,73.4966,73.4189,73.4422,15200.0
2014-09-29 15:30:00,94.57,94.65,94.52,94.62,33600.0,73.45,73.5121,73.4111,73.4888,33600.0
2014-09-29 15:35:00,94.61,94.69,94.61,94.66,44200.0,73.481,73.5432,73.481,73.5199,44200.0
2014-09-29 15:40:00,94.66,94.69,94.51,94.56,51700.0,73.5199,73.5432,73.4034,73.4422,51700.0
2014-09-29 15:45:00,94.55,94.61,94.5,94.55,29400.0,73.4344,73.481,73.3956,73.4344,29400.0
2014-09-29 15:50:00,94.56,94.58,94.49,94.51,33700.0,73.4422,73.4577,73.3878,73.4034,33700.0
2014-09-29 15:55:00,94.5,94.59,94.48,94.52,86900.0,73.3956,73.4655,73.3801,73.4111,86900.0
2014-09-30 09:30:00,94.85,94.96,94.5,94.82,48600.0,73.6674,73.7529,73.3956,73.6441,48600.0
2014-09-30 09:35:00,94.78,94.88,94.77,94.83,9700.0,73.6131,73.6907,73.6053,73.6519,9700.0
2014-09-30 09:40:00,94.83,95.19,94.77,95.08,53200.0,73.6519,73.9315,73.6053,73.8461,53200.0
2014-09-30 09:45:00,95.05,95.2,95.03,95.16,17800.0,73.8228,73.9393,73.8072,73.9082,17800.0
2014-09-30 09:50:00,95.13,95.19,95.06,95.13,14000.0,73.8849,73.9315,73.8305,73.8849,14000.0
2014-09-30 09:55:00,95.13,95.17,95.05,95.12,10700.0,73.8849,73.916,73.8228,73.8771,10700.0
2014-09-30 10:00:00,95.08,95.09,94.81,94.98,17700.0,73.8461,73.8538,73.6364,73.7684,17700.0
2014-09-30 10:05:00,95.01,95.04,94.88,94.94,24400.0,73.7917,73.815,73.6907,73.7373,24400.0
2014-09-30 10:10:00,94.92,95.01,94.88,94.95,19100.0,73.7218,73.7917,73.6907,73.7451,19100.0
2014-09-30 10:15:00,94.91,95.1,94.91,95.1,14300.0,73.714,73.8616,73.714,73.8616,14300.0
2014-09-30 10:20:00,95.1,95.25,95.1,95.2,19500.0,73.8616,73.9781,73.8616,73.9393,19500.0
2014-09-30 10:25:00,95.19,95.2,95.05,95.09,6500.0,73.9315,73.9393,73.8228,73.8538,6500.0
2014-09-30 10:30:00,95.07,95.07,95.02,95.03,17000.0,73.8383,73.8383,73.7995,73.8072,17000.0
2014-09-30 10:35:00,95.03,95.03,94.95,95.01,12100.0,73.8072,73.8072,73.7451,73.7917,12100.0
2014-09-30 10:40:00,95.01,95.07,94.94,95.06,11300.0,73.7917,73.8383,73.7373,73.8305,11300.0
2014-09-30 10:45:00,95.05,95.16,95.05,95.16,10900.0,73.8228,73.9082,73.8228,73.9082,10900.0
2014-09-30 10:50:00,95.16,95.3,95.16,95.25,21700.0,73.9082,74.0169,73.9082,73.9781,21700.0
2014-09-30 10:55:00,95.26,95.37,95.26,95.34,10900.0,73.9859,74.0713,73.9859,74.048,10900.0
2014-09-30 11:00:00,95.34,95.51,95.34,95.42,28300.0,74.048,74.18,74.048,74.1101,28300.0
2014-09-30 11:05:00,95.42,95.47,95.41,95.42,11100.0,74.1101,74.149,74.1024,74.1101,11100.0
2014-09-30 11:10:00,95.42,95.45,95.34,95.43,26100.0,74.1101,74.1334,74.048,74.1179,26100.0
2014-09-30 11:15:00,95.44,95.5,95.44,95.47,6100.0,74.1257,74.1723,74.1257,74.149,6100.0
2014-09-30 11:20:00,95.47,95.48,95.43,95.44,4600.0,74.149,74.1567,74.1179,74.1257,4600.0
2014-09-30 11:25:00,95.44,95.44,95.32,95.36,7700.0,74.1257,74.1257,74.0325,74.0635,7700.0
2014-09-30 11:30:00,95.39,95.39,95.27,95.29,18000.0,74.0868,74.0868,73.9936,74.0092,18000.0
2014-09-30 11:35:00,95.28,95.46,95.28,95.46,14200.0,74.0014,74.1412,74.0014,74.1412,14200.0
2014-09-30 11:40:00,95.44,95.53,95.44,95.5,12200.0,74.1257,74.1956,74.1257,74.1723,12200.0
2014-09-30 11:45:00,95.5,95.59,95.5,95.54,13600.0,74.1723,74.2422,74.1723,74.2033,13600.0
2014-09-30 11:50:00,95.54,95.57,95.46,95.46,7900.0,74.2033,74.2266,74.1412,74.1412,7900.0
2014-09-30 11:55:00,95.46,95.48,95.41,95.45,7300.0,74.1412,74.1567,74.1024,74.1334,7300.0
2014-09-30 12:00:00,95.46,95.5,95.45,95.5,9700.0,74.1412,74.1723,74.1334,74.1723,9700.0
2014-09-30 12:05:00,95.51,95.55,95.49,95.49,7000.0,74.18,74.2111,74.1645,74.1645,7000.0
2014-09-30 12:10:00,95.5,95.54,95.49,95.52,13100.0,74.1723,74.2033,74.1645,74.1878,13100.0
2014-09-30 12:15:00,95.52,95.52,95.48,95.51,12600.0,74.1878,74.1878,74.1567,74.18,12600.0
2014-09-30 12:20:00,95.49,95.51,95.35,95.38,12300.0,74.1645,74.18,74.0558,74.0791,12300.0
2014-09-30 12:25:00,95.35,95.36,95.29,95.34,8300.0,74.0558,74.0635,74.0092,74.048,8300.0
2014-09-30 12:30:00,95.35,95.35,95.27,95.28,4500.0,74.0558,74.0558,73.9936,74.0014,4500.0
2014-09-30 12:35:00,95.27,95.29,95.15,95.19,14200.0,73.9936,74.0092,73.9004,73.9315,14200.0
2014-09-30 12:40:00,95.19,95.22,95.17,95.22,10200.0,73.9315,73.9548,73.916,73.9548,10200.0
2014-09-30 12:45:00,95.2,95.25,95.19,95.22,7300.0,73.9393,73.9781,73.9315,73.9548,7300.0
2014-09-30 12:50:00,95.22,95.22,95.18,95.21,5800.0,73.9548,73.9548,73.9237,73.947,5800.0
2014-09-30 12:55:00,95.21,95.21,95.18,95.2,12100.0,73.947,73.947,73.9237,73.9393,12100.0
2014-09-30 13:00:00,95.2,95.25,95.19,95.23,7100.0,73.9393,73.9781,73.9315,73.9626,7100.0
2014-09-30 13:05:00,95.25,95.31,95.25,95.25,7300.0,73.9781,74.0247,73.9781,73.9781,7300.0
2014-09-30 13:10:00,95.23,95.25,95.22,95.23,3300.0,73.9626,73.9781,73.9548,73.9626,3300.0
2014-09-30 13:15:00,95.24,95.28,95.22,95.24,7000.0,73.9703,74.0014,73.9548,73.9703,7000.0
2014-09-30 13:20:00,95.23,95.24,95.2,95.2,7200.0,73.9626,73.9703,73.9393,73.9393,7200.0
2014-09-30 13:25:00,95.21,95.26,95.19,95.19,7800.0,73.947,73.9859,73.9315,73.9315,7800.0
2014-09-30 13:30:00,95.19,95.23,95.14,95.14,7900.0,73.9315,73.9626,73.8927,73.8927,7900.0
2014-09-30 13:35:00,95.16,95.18,95.12,95.17,5600.0,73.9082,73.9237,73.8771,73.916,5600.0
2014-09-30 13:40:00,95.14,95.18,95.13,95.14,7600.0,73.8927,73.9237,73.8849,73.8927,7600.0
2014-09-30 13:45:00,95.16,95.18,95.11,95.16,11100.0,73.9082,73.9237,73.8694,73.9082,11100.0
2014-09-30 13:50:00,95.16,95.16,95.08,95.09,4600.0,73.9082,73.9082,73.8461,73.8538,4600.0
2014-09-30 13:55:00,95.1,95.12,95.08,95.11,6000.0,73.8616,73.8771,73.8461,73.8694,6000.0
2014-09-30 14:00:00,95.12,95.17,95.09,95.15,9400.0,73.8771,73.916,73.8538,73.9004,9400.0
2014-09-30 14:05:00,95.18,95.27,95.18,95.27,6500.0,73.9237,73.9936,73.9237,73.9936,6500.0
2014-09-30 14:10:00,95.27,95.31,95.23,95.26,6300.0,73.9936,74.0247,73.9626,73.9859,6300.0
2014-09-30 14:15:00,95.27,95.27,95.21,95.21,7500.0,73.9936,73.9936,73.947,73.947,7500.0
2014-09-30 14:20:00,95.21,95.25,95.18,95.22,6100.0,73.947,73.9781,73.9237,73.9548,6100.0
2014-09-30 14:25:00,95.2,95.28,95.18,95.28,8900.0,73.9393,74.0014,73.9237,74.0014,8900.0
2014-09-30 14:30:00,95.29,95.38,95.28,95.36,9400.0,74.0092,74.0791,74.0014,74.0635,9400.0
2014-09-30 14:35:00,95.36,95.39,95.33,95.35,10000.0,74.0635,74.0868,74.0402,74.0558,10000.0
2014-09-30 14:40:00,95.36,95.37,95.32,95.33,10000.0,74.0635,74.0713,74.0325,74.0402,10000.0
2014-09-30 14:45:00,95.34,95.5,95.33,95.48,25100.0,74.048,74.1723,74.0402,74.1567,25100.0
2014-09-30 14:50:00,95.48,95.54,95.47,95.5,16000.0,74.1567,74.2033,74.149,74.1723,16000.0
2014-09-30 14:55:00,95.51,95.54,95.48,95.5,17800.0,74.18,74.2033,74.1567,74.1723,17800.0
2014-09-30 15:00:00,95.5,95.5,95.34,95.36,12900.0,74.1723,74.1723,74.048,74.0635,12900.0
2014-09-30 15:05:00,95.36,95.43,95.34,95.42,14100.0,74.0635,74.1179,74.048,74.1101,14100.0
2014-09-30 15:10:00,95.43,95.48,95.41,95.42,22900.0,74.1179,74.1567,74.1024,74.1101,22900.0
2014-09-30 15:15:00,95.42,95.46,95.4,95.45,13900.0,74.1101,74.1412,74.0946,74.1334,13900.0
2014-09-30 15:20:00,95.45,95.57,95.45,95.48,22900.0,74.1334,74.2266,74.1334,74.1567,22900.0
2014-09-30 15:25:00,95.48,95.55,95.48,95.54,10100.0,74.1567,74.2111,74.1567,74.2033,10100.0
2014-09-30 15:30:00,95.54,95.6,95.51,95.54,18000.0,74.2033,74.2499,74.18,74.2033,18000.0
2014-09-30 15:35:00,95.54,95.65,95.54,95.55,22600.0,74.2033,74.2888,74.2033,74.2111,22600.0
2014-09-30 15:40:00,95.55,95.6,95.54,95.58,22200.0,74.2111,74.2499,74.2033,74.2344,22200.0
2014-09-30 15:45:00,95.57,95.57,95.45,95.53,38900.0,74.2266,74.2266,74.1334,74.1956,38900.0
2014-09-30 15:50:00,95.53,95.55,95.49,95.51,24600.0,74.1956,74.2111,74.1645,74.18,24600.0
2014-09-30 15:55:00,95.51,95.52,95.43,95.45,60000.0,74.18,74.1878,74.1179,74.1334,60000.0
2014-10-01 09:30:00,95.07,95.39,94.83,94.94,37600.0,73.8383,74.0868,73.6519,73.7373,37600.0
2014-10-01 09:35:00,94.98,95.07,94.81,94.87,48800.0,73.7684,73.8383,73.6364,73.683,48800.0
2014-10-01 09:40:00,94.85,95.1,94.79,94.9,50200.0,73.6674,73.8616,73.6208,73.7063,50200.0
2014-10-01 09:45:00,94.9,94.98,94.76,94.78,16000.0,73.7063,73.7684,73.5975,73.6131,16000.0
2014-10-01 09:50:00,94.8,94.87,94.73,94.75,18900.0,73.6286,73.683,73.5742,73.5898,18900.0
2014-10-01 09:55:00,94.75,94.79,94.74,94.76,6800.0,73.5898,73.6208,73.582,73.5975,6800.0
2014-10-01 10:00:00,94.75,94.91,94.71,94.82,29800.0,73.5898,73.714,73.5587,73.6441,29800.0
2014-10-01 10:05:00,94.82,94.96,94.8,94.94,23900.0,73.6441,73.7529,73.6286,73.7373,23900.0
2014-10-01 10:10:00,94.93,95.05,94.91,95.05,42100.0,73.7296,73.8228,73.714,73.8228,42100.0
2014-10-01 10:15:00,95.05,95.17,95.05,95.17,19300.0,73.8228,73.916,73.8228,73.916,19300.0
2014-10-01 10:20:00,95.15,95.17,94.99,95.05,9300.0,73.9004,73.916,73.7762,73.8228,9300.0
2014-10-01 10:25:00,95.05,95.1,95.0,95.07,7000.0,73.8228,73.8616,73.7839,73.8383,7000.0
2014-10-01 10:30:00,95.07,95.07,94.88,94.92,8900.0,73.8383,73.8383,73.6907,73.7218,8900.0
2014-10-01 10:35:00,94.92,94.95,94.84,94.95,13900.0,73.7218,73.7451,73.6597,73.7451,13900.0
2014-10-01 10:40:00,94.93,94.98,94.92,94.94,8100.0,73.7296,73.7684,73.7218,73.7373,8100.0
2014-10-01 10:45:00,94.93,95.03,94.92,95.03,11000.0,73.7296,73.8072,73.7218,73.8072,11000.0
2014-10-01 10:50:00,95.02,95.04,94.97,94.97,5500.0,73.7995,73.815,73.7606,73.7606,5500.0
2014-10-01 10:55:00,94.98,95.05,94.98,95.01,64800.0,73.7684,73.8228,73.7684,73.7917,64800.0
2014-10-01 11:00:00,95.01,95.05,94.95,95.05,14200.0,73.7917,73.8228,73.7451,73.8228,14200.0
2014-10-01 11:05:00,95.0,95.1,95.0,95.02,6000.0,73.7839,73.8616,73.7839,73.7995,6000.0
2014-10-01 11:10:00,95.0,95.0,94.88,94.93,9900.0,73.7839,73.7839,73.6907,73.7296,9900.0
2014-10-01 11:15:00,94.93,94.94,94.84,94.86,7700.0,73.7296,73.7373,73.6597,73.6752,7700.0
2014-10-01 11:20:00,94.85,94.87,94.78,94.82,20100.0,73.6674,73.683,73.6131,73.6441,20100.0
2014-10-01 11:25:00,94.83,94.85,94.78,94.78,5900.0,73.6519,73.6674,73.6131,73.6131,5900.0
2014-10-01 11:30:00,94.79,94.8,94.73,94.74,14800.0,73.6208,73.6286,73.5742,73.582,14800.0
2014-10-01 11:35:00,94.73,94.78,94.73,94.74,13500.0,73.5742,73.6131,73.5742,73.582,13500.0
2014-10-01 11:40:00,94.74,94.74,94.63,94.73,16300.0,73.582,73.582,73.4966,73.5742,16300.0
2014-10-01 11:45:00,94.72,94.72,94.6,94.65,10200.0,73.5665,73.5665,73.4733,73.5121,10200.0
2014-10-01 11:50:00,94.64,94.64,94.58,94.59,6700.0,73.5043,73.5043,73.4577,73.4655,6700.0
2014-10-01 11:55:00,94.59,94.65,94.59,94.62,8300.0,73.4655,73.5121,73.4655,73.4888,8300.0
2014-10-01 12:00:00,94.62,94.64,94.59,94.59,15400.0,73.4888,73.5043,73.4655,73.4655,15400.0
2014-10-01 12:05:00,94.59,94.68,94.58,94.63,22400.0,73.4655,73.5354,73.4577,73.4966,22400.0
2014-10-01 12:10:00,94.64,94.65,94.61,94.65,15000.0,73.5043,73.5121,73.481,73.5121,15000.0
2014-10-01 12:15:00,94.65,94.69,94.64,94.69,7100.0,73.5121,73.5432,73.5043,73.5432,7100.0
2014-10-01 12:20:00,94.68,94.73,94.66,94.72,10900.0,73.5354,73.5742,73.5199,73.5665,10900.0
2014-10-01 12:25:00,94.72,94.82,94.69,94.77,15000.0,73.5665,73.6441,73.5432,73.6053,15000.0
2014-10-01 12:30:00,94.75,94.75,94.65,94.7,11900.0,73.5898,73.5898,73.5121,73.5509,11900.0
2014-10-01 12:35:00,94.69,94.73,94.64,94.64,7200.0,73.5432,73.5742,73.5043,73.5043,7200.0
2014-10-01 12:40:00,94.64,94.68,94.61,94.63,12400.0,73.5043,73.5354,73.481,73.4966,12400.0
2014-10-01 12:45:00,94.61,94.61,94.37,94.42,32300.0,73.481,73.481,73.2946,73.3335,32300.0
2014-10-01 12:50:00,94.4,94.46,94.4,94.44,4800.0,73.3179,73.3645,73.3179,73.349,4800.0
2014-10-01 12:55:00,94.44,94.47,94.43,94.45,13600.0,73.349,73.3723,73.3412,73.3568,13600.0
2014-10-01 13:00:00,94.46,94.54,94.45,94.53,11500.0,73.3645,73.4267,73.3568,73.4189,11500.0
2014-10-01 13:05:00,94.51,94.53,94.49,94.5,10000.0,73.4034,73.4189,73.3878,73.3956,10000.0
2014-10-01 13:10:00,94.52,94.57,94.51,94.52,14200.0,73.4111,73.45,73.4034,73.4111,14200.0
2014-10-01 13:15:00,94.5,94.63,94.49,94.6,14100.0,73.3956,73.4966,73.3878,73.4733,14100.0
2014-10-01 13:20:00,94.6,94.66,94.6,94.65,10300.0,73.4733,73.5199,73.4733,73.5121,10300.0
2014-10-01 13:25:00,94.66,94.67,94.56,94.61,10900.0,73.5199,73.5276,73.4422,73.481,10900.0
2014-10-01 13:30:00,94.62,94.62,94.53,94.53,6300.0,73.4888,73.4888,73.4189,73.4189,6300.0
2014-10-01 13:35:00,94.54,94.54,94.44,94.45,4900.0,73.4267,73.4267,73.349,73.3568,4900.0
2014-10-01 13:40:00,94.46,94.46,94.33,94.33,18700.0,73.3645,73.3645,73.2636,73.2636,18700.0
2014-10-01 13:45:00,94.32,94.4,94.28,94.34,8600.0,73.2558,73.3179,73.2247,73.2713,8600.0
2014-10-01 13:50:00,94.37,94.43,94.37,94.42,5500.0,73.2946,73.3412,73.2946,73.3335,5500.0
2014-10-01 13:55:00,94.4,94.43,94.37,94.37,6300.0,73.3179,73.3412,73.2946,73.2946,6300.0
2014-10-01 14:00:00,94.37,94.41,94.35,94.39,5800.0,73.2946,73.3257,73.2791,73.3102,5800.0
2014-10-01 14:05:00,94.38,94.51,94.38,94.5,10300.0,73.3024,73.4034,73.3024,73.3956,10300.0
2014-10-01 14:10:00,94.5,94.51,94.48,94.5,3700.0,73.3956,73.4034,73.3801,73.3956,3700.0
2014-10-01 14:15:00,94.49,94.5,94.45,94.5,5100.0,73.3878,73.3956,73.3568,73.3956,5100.0
2014-10-01 14:20:00,94.5,94.51,94.48,94.5,9700.0,73.3956,73.4034,73.3801,73.3956,9700.0
2014-10-01 14:25:00,94.5,94.52,94.47,94.47,8700.0,73.3956,73.4111,73.3723,73.3723,8700.0
2014-10-01 14:30:00,94.47,94.5,94.47,94.48,10000.0,73.3723,73.3956,73.3723,73.3801,10000.0
2014-10-01 14:35:00,94.49,94.59,94.49,94.58,11500.0,73.3878,73.4655,73.3878,73.4577,11500.0
2014-10-01 14:40:00,94.58,94.59,94.43,94.44,7900.0,73.4577,73.4655,73.3412,73.349,7900.0
2014-10-01 14:45:00,94.42,94.46,94.4,94.42,12200.0,73.3335,73.3645,73.3179,73.3335,12200.0
2014-10-01 14:50:00,94.41,94.41,94.32,94.32,15300.0,73.3257,73.3257,73.2558,73.2558,15300.0
2014-10-01 14:55:00,94.31,94.37,94.3,94.3,7600.0,73.248,73.2946,73.2403,73.2403,7600.0
2014-10-01 15:00:00,94.31,94.34,94.27,94.29,8800.0,73.248,73.2713,73.217,73.2325,8800.0
2014-10-01 15:05:00,94.28,94.35,94.25,94.25,12900.0,73.2247,73.2791,73.2014,73.2014,12900.0
2014-10-01 15:10:00,94.25,94.3,94.21,94.25,31200.0,73.2014,73.2403,73.1704,73.2014,31200.0
2014-10-01 15:15:00,94.3,94.36,94.25,94.35,5900.0,73.2403,73.2869,73.2014,73.2791,5900.0
2014-10-01 15:20:00,94.34,94.34,94.25,94.26,6900.0,73.2713,73.2713,73.2014,73.2092,6900.0
2014-10-01 15:25:00,94.26,94.4,94.25,94.38,10400.0,73.2092,73.3179,73.2014,73.3024,10400.0
2014-10-01 15:30:00,94.38,94.41,94.33,94.33,24300.0,73.3024,73.3257,73.2636,73.2636,24300.0
2014-10-01 15:35:00,94.32,94.41,94.26,94.41,27600.0,73.2558,73.3257,73.2092,73.3257,27600.0
2014-10-01 15:40:00,94.41,94.41,94.34,94.35,19400.0,73.3257,73.3257,73.2713,73.2791,19400.0
2014-10-01 15:45:00,94.35,94.45,94.34,94.38,37000.0,73.2791,73.3568,73.2713,73.3024,37000.0
2014-10-01 15:50:00,94.39,94.41,94.31,94.37,34800.0,73.3102,73.3257,73.248,73.2946,34800.0
2014-10-01 15:55:00,94.37,94.41,94.31,94.32,56000.0,73.2946,73.3257,73.248,73.2558,56000.0
2014-10-02 09:30:00,94.4,94.47,94.27,94.31,10900.0,73.3179,73.3723,73.217,73.248,10900.0
2014-10-02 09:35:00,94.31,94.47,94.1,94.18,23800.0,73.248,73.3723,73.0849,73.1471,23800.0
2014-10-02 09:40:00,94.1,94.11,94.01,94.03,15600.0,73.0849,73.0927,73.015,73.0306,15600.0
2014-10-02 09:45:00,94.0,94.15,94.0,94.05,6700.0,73.0073,73.1238,73.0073,73.0461,6700.0
2014-10-02 09:50:00,94.11,94.21,94.03,94.1,8400.0,73.0927,73.1704,73.0306,73.0849,8400.0
2014-10-02 09:55:00,94.09,94.13,94.02,94.08,4900.0,73.0772,73.1082,73.0228,73.0694,4900.0
2014-10-02 10:00:00,94.11,94.14,94.08,94.08,11900.0,73.0927,73.116,73.0694,73.0694,11900.0
2014-10-02 10:05:00,94.06,94.21,94.04,94.18,8600.0,73.0539,73.1704,73.0383,73.1471,8600.0
2014-10-02 10:10:00,94.17,94.42,94.17,94.38,11200.0,73.1393,73.3335,73.1393,73.3024,11200.0
2014-10-02 10:15:00,94.35,94.42,94.33,94.34,8100.0,73.2791,73.3335,73.2636,73.2713,8100.0
2014-10-02 10:20:00,94.37,94.48,94.3,94.44,12700.0,73.2946,73.3801,73.2403,73.349,12700.0
2014-10-02 10:25:00,94.42,94.48,94.37,94.4,7200.0,73.3335,73.3801,73.2946,73.3179,7200.0
2014-10-02 10:30:00,94.37,94.37,94.17,94.21,9400.0,73.2946,73.2946,73.1393,73.1704,9400.0
2014-10-02 10:35:00,94.19,94.3,94.16,94.3,6000.0,73.1548,73.2403,73.1315,73.2403,6000.0
2014-10-02 10:40:00,94.35,94.35,94.27,94.3,11700.0,73.2791,73.2791,73.217,73.2403,11700.0
2014-10-02 10:45:00,94.3,94.31,94.23,94.29,9700.0,73.2403,73.248,73.1859,73.2325,9700.0
2014-10-02 10:50:00,94.3,94.3,94.19,94.29,8600.0,73.2403,73.2403,73.1548,73.2325,8600.0
2014-10-02 10:55:00,94.27,94.32,94.18,94.19,18800.0,73.217,73.2558,73.1471,73.1548,18800.0
2014-10-02 11:00:00,94.19,94.24,94.06,94.12,29100.0,73.1548,73.1937,73.0539,73.1005,29100.0
2014-10-02 11:05:00,94.11,94.12,94.05,94.05,10900.0,73.0927,73.1005,73.0461,73.0461,10900.0
2014-10-02 11:10:00,94.05,94.06,94.0,94.03,6800.0,73.0461,73.0539,73.0073,73.0306,6800.0
2014-10-02 11:15:00,94.04,94.05,93.95,93.97,10300.0,73.0383,73.0461,72.9684,72.984,10300.0
2014-10-02 11:20:00,93.97,94.0,93.94,93.94,10400.0,72.984,73.0073,72.9607,72.9607,10400.0
2014-10-02 11:25:00,93.98,94.14,93.98,94.09,4400.0,72.9917,73.116,72.9917,73.0772,4400.0
2014-10-02 11:30:00,94.1,94.11,93.95,93.99,5700.0,73.0849,73.0927,72.9684,72.9995,5700.0
2014-10-02 11:35:00,93.98,93.98,93.83,93.83,8600.0,72.9917,72.9917,72.8752,72.8752,8600.0
2014-10-02 11:40:00,93.84,93.85,93.6,93.63,10300.0,72.883,72.8908,72.6966,72.7199,10300.0
2014-10-02 11:45:00,93.72,93.75,93.71,93.74,2500.0,72.7898,72.8131,72.782,72.8053,2500.0
2014-10-02 11:50:00,93.74,93.79,93.68,93.75,14000.0,72.8053,72.8442,72.7587,72.8131,14000.0
2014-10-02 11:55:00,93.76,93.76,93.65,93.73,5900.0,72.8209,72.8209,72.7354,72.7976,5900.0
2014-10-02 12:00:00,93.74,93.76,93.68,93.7,3000.0,72.8053,72.8209,72.7587,72.7743,3000.0
2014-10-02 12:05:00,93.74,93.75,93.38,93.5,52500.0,72.8053,72.8131,72.5257,72.6189,52500.0
2014-10-02 12:10:00,93.51,93.75,93.5,93.75,17300.0,72.6267,72.8131,72.6189,72.8131,17300.0
2014-10-02 12:15:00,93.79,93.79,93.69,93.72,6300.0,72.8442,72.8442,72.7665,72.7898,6300.0
2014-10-02 12:20:00,93.7,93.87,93.7,93.87,7100.0,72.7743,72.9063,72.7743,72.9063,7100.0
2014-10-02 12:25:00,93.85,93.89,93.83,93.89,2800.0,72.8908,72.9218,72.8752,72.9218,2800.0
2014-10-02 12:30:00,93.91,93.96,93.81,93.84,4900.0,72.9374,72.9762,72.8597,72.883,4900.0
2014-10-02 12:35:00,93.88,93.88,93.77,93.78,5600.0,72.9141,72.9141,72.8286,72.8364,5600.0
2014-10-02 12:40:00,93.78,93.84,93.75,93.81,3000.0,72.8364,72.883,72.8131,72.8597,3000.0
2014-10-02 12:45:00,93.83,93.83,93.75,93.78,5400.0,72.8752,72.8752,72.8131,72.8364,5400.0
2014-10-02 12:50:00,93.79,93.82,93.69,93.82,9300.0,72.8442,72.8675,72.7665,72.8675,9300.0
2014-10-02 12:55:00,93.83,93.87,93.8,93.87,3400.0,72.8752,72.9063,72.8519,72.9063,3400.0
2014-10-02 13:00:00,93.9,93.97,93.84,93.96,4700.0,72.9296,72.984,72.883,72.9762,4700.0
2014-10-02 13:05:00,93.96,93.96,93.89,93.92,12000.0,72.9762,72.9762,72.9218,72.9451,12000.0
2014-10-02 13:10:00,93.93,94.0,93.89,93.92,12500.0,72.9529,73.0073,72.9218,72.9451,12500.0
2014-10-02 13:15:00,93.92,94.01,93.92,94.0,9900.0,72.9451,73.015,72.9451,73.0073,9900.0
2014-10-02 13:20:00,93.99,94.12,93.98,94.1,10400.0,72.9995,73.1005,72.9917,73.0849,10400.0
2014-10-02 13:25:00,94.11,94.12,94.04,94.04,10700.0,73.0927,73.1005,73.0383,73.0383,10700.0
2014-10-02 13:30:00,94.06,94.06,94.01,94.03,4600.0,73.0539,73.0539,73.015,73.0306,4600.0
2014-10-02 13:35:00,94.04,94.05,94.01,94.05,4300.0,73.0383,73.0461,73.015,73.0461,4300.0
2014-10-02 13:40:00,94.04,94.04,93.98,94.02,3100.0,73.0383,73.0383,72.9917,73.0228,3100.0
2014-10-02 13:45:00,94.01,94.03,93.93,93.96,6300.0,73.015,73.0306,72.9529,72.9762,6300.0
2014-10-02 13:50:00,93.96,94.04,93.94,94.02,4600.0,72.9762,73.0383,72.9607,73.0228,4600.0
2014-10-02 13:55:00,94.02,94.04,93.95,93.95,4900.0,73.0228,73.0383,72.9684,72.9684,4900.0
2014-10-02 14:00:00,93.95,94.0,93.94,93.97,3000.0,72.9684,73.0073,72.9607,72.984,3000.0
2014-10-02 14:05:00,93.97,94.05,93.97,94.02,12100.0,72.984,73.0461,72.984,73.0228,12100.0
2014-10-02 14:10:00,94.03,94.05,94.01,94.03,12100.0,73.0306,73.0461,73.015,73.0306,12100.0
2014-10-02 14:15:00,94.05,94.05,93.99,94.01,4600.0,73.0461,73.0461,72.9995,73.015,4600.0
2014-10-02 14:20:00,94.02,94.04,94.01,94.04,6300.0,73.0228,73.0383,73.015,73.0383,6300.0
2014-10-02 14:25:00,94.02,94.06,94.0,94.03,7900.0,73.0228,73.0539,73.0073,73.0306,7900.0
2014-10-02 14:30:00,94.04,94.04,93.95,93.98,6100.0,73.0383,73.0383,72.9684,72.9917,6100.0
2014-10-02 14:35:00,93.98,94.0,93.95,93.97,5100.0,72.9917,73.0073,72.9684,72.984,5100.0
2014-10-02 14:40:00,93.98,94.01,93.95,93.99,9900.0,72.9917,73.015,72.9684,72.9995,9900.0
2014-10-02 14:45:00,93.99,94.02,93.98,94.0,6800.0,72.9995,73.0228,72.9917,73.0073,6800.0
2014-10-02 14:50:00,93.99,94.03,93.96,93.96,17200.0,72.9995,73.0306,72.9762,72.9762,17200.0
2014-10-02 14:55:00,93.96,93.96,93.92,93.93,8800.0,72.9762,72.9762,72.9451,72.9529,8800.0
2014-10-02 15:00:00,93.92,93.96,93.89,93.93,11700.0,72.9451,72.9762,72.9218,72.9529,11700.0
2014-10-02 15:05:00,93.92,93.95,93.89,93.92,6600.0,72.9451,72.9684,72.9218,72.9451,6600.0
2014-10-02 15:10:00,93.91,93.94,93.88,93.91,14900.0,72.9374,72.9607,72.9141,72.9374,14900.0
2014-10-02 15:15:00,93.91,93.91,93.8,93.8,9900.0,72.9374,72.9374,72.8519,72.8519,9900.0
2014-10-02 15:20:00,93.78,93.81,93.7,93.74,16600.0,72.8364,72.8597,72.7743,72.8053,16600.0
2014-10-02 15:25:00,93.74,93.82,93.74,93.82,4400.0,72.8053,72.8675,72.8053,72.8675,4400.0
2014-10-02 15:30:00,93.83,93.86,93.77,93.84,23900.0,72.8752,72.8985,72.8286,72.883,23900.0
2014-10-02 15:35:00,93.84,93.92,93.84,93.9,9900.0,72.883,72.9451,72.883,72.9296,9900.0
2014-10-02 15:40:00,93.9,93.9,93.82,93.87,14400.0,72.9296,72.9296,72.8675,72.9063,14400.0
2014-10-02 15:45:00,93.88,93.92,93.85,93.86,53300.0,72.9141,72.9451,72.8908,72.8985,53300.0
2014-10-02 15:50:00,93.87,93.97,93.87,93.89,18400.0,72.9063,72.984,72.9063,72.9218,18400.0
2014-10-02 15:55:00,93.89,93.97,93.89,93.91,22800.0,72.9218,72.984,72.9218,72.9374,22800.0
2014-10-03 09:30:00,94.09,94.09,93.82,93.9,33400.0,73.0772,73.0772,72.8675,72.9296,33400.0
2014-10-03 09:35:00,93.9,93.9,93.8,93.85,9100.0,72.9296,72.9296,72.8519,72.8908,9100.0
2014-10-03 09:40:00,93.84,93.9,93.84,93.88,46700.0,72.883,72.9296,72.883,72.9141,46700.0
2014-10-03 09:45:00,93.88,94.0,93.88,93.92,24000.0,72.9141,73.0073,72.9141,72.9451,24000.0
2014-10-03 09:50:00,93.9,93.95,93.88,93.9,13500.0,72.9296,72.9684,72.9141,72.9296,13500.0
2014-10-03 09:55:00,93.9,93.93,93.87,93.88,14400.0,72.9296,72.9529,72.9063,72.9141,14400.0
2014-10-03 10:00:00,93.9,94.08,93.9,94.04,17300.0,72.9296,73.0694,72.9296,73.0383,17300.0
2014-10-03 10:05:00,94.03,94.05,93.99,94.03,12200.0,73.0306,73.0461,72.9995,73.0306,12200.0
2014-10-03 10:10:00,94.03,94.04,93.94,93.96,14500.0,73.0306,73.0383,72.9607,72.9762,14500.0
2014-10-03 10:15:00,93.96,94.05,93.93,94.03,11300.0,72.9762,73.0461,72.9529,73.0306,11300.0
2014-10-03 10:20:00,94.02,94.04,93.93,93.95,10800.0,73.0228,73.0383,72.9529,72.9684,10800.0
2014-10-03 10:25:00,93.93,93.97,93.91,93.96,5300.0,72.9529,72.984,72.9374,72.9762,5300.0
2014-10-03 10:30:00,93.99,94.08,93.99,94.03,7200.0,72.9995,73.0694,72.9995,73.0306,7200.0
2014-10-03 10:35:00,94.04,94.05,93.97,93.98,12400.0,73.0383,73.0461,72.984,72.9917,12400.0
2014-10-03 10:40:00,93.98,93.99,93.92,93.98,15900.0,72.9917,72.9995,72.9451,72.9917,15900.0
2014-10-03 10:45:00,93.97,93.98,93.94,93.98,10500.0,72.984,72.9917,72.9607,72.9917,10500.0
2014-10-03 10:50:00,93.97,93.98,93.85,93.86,31800.0,72.984,72.9917,72.8908,72.8985,31800.0
2014-10-03 10:55:00,93.86,93.88,93.7,93.81,14300.0,72.8985,72.9141,72.7743,72.8597,14300.0
2014-10-03 11:00:00,93.83,94.0,93.83,94.0,10500.0,72.8752,73.0073,72.8752,73.0073,10500.0
2014-10-03 11:05:00,94.0,94.03,93.98,93.99,7600.0,73.0073,73.0306,72.9917,72.9995,7600.0
2014-10-03 11:10:00,94.0,94.0,93.93,93.96,5000.0,73.0073,73.0073,72.9529,72.9762,5000.0
2014-10-03 11:15:00,93.96,93.99,93.93,93.95,6000.0,72.9762,72.9995,72.9529,72.9684,6000.0
2014-10-03 11:20:00,93.95,93.95,93.88,93.89,9300.0,72.9684,72.9684,72.9141,72.9218,9300.0
2014-10-03 11:25:00,93.89,93.91,93.87,93.89,7100.0,72.9218,72.9374,72.9063,72.9218,7100.0
2014-10-03 11:30:00,93.9,93.91,93.88,93.91,5000.0,72.9296,72.9374,72.9141,72.9374,5000.0
2014-10-03 11:35:00,93.91,93.94,93.9,93.91,5600.0,72.9374,72.9607,72.9296,72.9374,5600.0
2014-10-03 11:40:00,93.93,93.95,93.91,93.91,6700.0,72.9529,72.9684,72.9374,72.9374,6700.0
2014-10-03 11:45:00,93.9,93.91,93.88,93.89,6200.0,72.9296,72.9374,72.9141,72.9218,6200.0
2014-10-03 11:50:00,93.88,93.9,93.88,93.9,8700.0,72.9141,72.9296,72.9141,72.9296,8700.0
2014-10-03 11:55:00,93.9,93.91,93.79,93.8,42600.0,72.9296,72.9374,72.8442,72.8519,42600.0
2014-10-03 12:00:00,93.79,93.81,93.74,93.75,13600.0,72.8442,72.8597,72.8053,72.8131,13600.0
2014-10-03 12:05:00,93.75,93.75,93.68,93.68,5100.0,72.8131,72.8131,72.7587,72.7587,5100.0
2014-10-03 12:10:00,93.67,93.68,93.64,93.64,10700.0,72.751,72.7587,72.7277,72.7277,10700.0
2014-10-03 12:15:00,93.65,93.69,93.64,93.69,5300.0,72.7354,72.7665,72.7277,72.7665,5300.0
2014-10-03 12:20:00,93.66,93.74,93.66,93.74,5700.0,72.7432,72.8053,72.7432,72.8053,5700.0
2014-10-03 12:25:00,93.74,93.81,93.74,93.78,10200.0,72.8053,72.8597,72.8053,72.8364,10200.0
2014-10-03 12:30:00,93.77,93.79,93.73,93.75,15500.0,72.8286,72.8442,72.7976,72.8131,15500.0
2014-10-03 12:35:00,93.74,93.75,93.73,93.74,7100.0,72.8053,72.8131,72.7976,72.8053,7100.0
2014-10-03 12:40:00,93.74,93.76,93.72,93.76,3100.0,72.8053,72.8209,72.7898,72.8209,3100.0
2014-10-03 12:45:00,93.76,93.77,93.75,93.77,6300.0,72.8209,72.8286,72.8131,72.8286,6300.0
2014-10-03 12:50:00,93.76,93.77,93.72,93.72,5600.0,72.8209,72.8286,72.7898,72.7898,5600.0
2014-10-03 12:55:00,93.72,93.72,93.68,93.68,7700.0,72.7898,72.7898,72.7587,72.7587,7700.0
2014-10-03 13:00:00,93.68,93.7,93.67,93.69,7500.0,72.7587,72.7743,72.751,72.7665,7500.0
2014-10-03 13:05:00,93.7,93.74,93.69,93.74,4300.0,72.7743,72.8053,72.7665,72.8053,4300.0
2014-10-03 13:10:00,93.74,93.79,93.74,93.75,6000.0,72.8053,72.8442,72.8053,72.8131,6000.0
2014-10-03 13:15:00,93.74,93.75,93.66,93.66,6700.0,72.8053,72.8131,72.7432,72.7432,6700.0
2014-10-03 13:20:00,93.68,93.7,93.67,93.7,5200.0,72.7587,72.7743,72.751,72.7743,5200.0
2014-10-03 13:25:00,93.7,93.71,93.7,93.71,8000.0,72.7743,72.782,72.7743,72.782,8000.0
2014-10-03 13:30:00,93.71,93.71,93.67,93.68,8100.0,72.782,72.782,72.751,72.7587,8100.0
2014-10-03 13:35:00,93.66,93.72,93.66,93.72,6700.0,72.7432,72.7898,72.7432,72.7898,6700.0
2014-10-03 13:40:00,93.73,93.73,93.69,93.71,5000.0,72.7976,72.7976,72.7665,72.782,5000.0
2014-10-03 13:45:00,93.73,93.73,93.7,93.7,3300.0,72.7976,72.7976,72.7743,72.7743,3300.0
2014-10-03 13:50:00,93.71,93.72,93.7,93.72,9700.0,72.782,72.7898,72.7743,72.7898,9700.0
2014-10-03 13:55:00,93.73,93.79,93.71,93.78,24900.0,72.7976,72.8442,72.782,72.8364,24900.0
2014-10-03 14:00:00,93.79,93.91,93.79,93.88,9600.0,72.8442,72.9374,72.8442,72.9141,9600.0
2014-10-03 14:05:00,93.88,93.9,93.88,93.89,10800.0,72.9141,72.9296,72.9141,72.9218,10800.0
2014-10-03 14:10:00,93.9,93.91,93.89,93.89,7600.0,72.9296,72.9374,72.9218,72.9218,7600.0
2014-10-03 14:15:00,93.9,93.91,93.89,93.9,11400.0,72.9296,72.9374,72.9218,72.9296,11400.0
2014-10-03 14:20:00,93.91,93.98,93.91,93.94,9400.0,72.9374,72.9917,72.9374,72.9607,9400.0
2014-10-03 14:25:00,93.94,93.94,93.89,93.89,4600.0,72.9607,72.9607,72.9218,72.9218,4600.0
2014-10-03 14:30:00,93.89,93.93,93.89,93.92,6500.0,72.9218,72.9529,72.9218,72.9451,6500.0
2014-10-03 14:35:00,93.92,93.94,93.92,93.93,10100.0,72.9451,72.9607,72.9451,72.9529,10100.0
2014-10-03 14:40:00,93.94,93.95,93.93,93.93,18200.0,72.9607,72.9684,72.9529,72.9529,18200.0
2014-10-03 14:45:00,93.93,93.96,93.93,93.95,9400.0,72.9529,72.9762,72.9529,72.9684,9400.0
2014-10-03 14:50:00,93.95,93.95,93.93,93.93,7100.0,72.9684,72.9684,72.9529,72.9529,7100.0
2014-10-03 14:55:00,93.93,93.94,93.91,93.93,9600.0,72.9529,72.9607,72.9374,72.9529,9600.0
2014-10-03 15:00:00,93.93,93.99,93.89,93.99,20300.0,72.9529,72.9995,72.9218,72.9995,20300.0
2014-10-03 15:05:00,93.98,93.98,93.91,93.91,11400.0,72.9917,72.9917,72.9374,72.9374,11400.0
2014-10-03 15:10:00,93.92,93.92,93.82,93.84,14200.0,72.9451,72.9451,72.8675,72.883,14200.0
2014-10-03 15:15:00,93.84,93.85,93.77,93.77,13500.0,72.883,72.8908,72.8286,72.8286,13500.0
2014-10-03 15:20:00,93.76,93.79,93.75,93.77,15200.0,72.8209,72.8442,72.8131,72.8286,15200.0
2014-10-03 15:25:00,93.76,93.85,93.75,93.8,16500.0,72.8209,72.8908,72.8131,72.8519,16500.0
2014-10-03 15:30:00,93.8,93.81,93.78,93.78,11300.0,72.8519,72.8597,72.8364,72.8364,11300.0
2014-10-03 15:35:00,93.78,93.8,93.73,93.78,36300.0,72.8364,72.8519,72.7976,72.8364,36300.0
2014-10-03 15:40:00,93.78,93.79,93.75,93.75,17600.0,72.8364,72.8442,72.8131,72.8131,17600.0
2014-10-03 15:45:00,93.75,93.81,93.69,93.81,42100.0,72.8131,72.8597,72.7665,72.8597,42100.0
2014-10-03 15:50:00,93.81,93.82,93.74,93.77,39700.0,72.8597,72.8675,72.8053,72.8286,39700.0
2014-10-03 15:55:00,93.77,93.79,93.68,93.7,81600.0,72.8286,72.8442,72.7587,72.7743,81600.0
2014-10-06 09:30:00,93.85,94.28,93.84,93.94,13200.0,72.8908,73.2247,72.883,72.9607,13200.0
2014-10-06 09:35:00,93.86,93.91,93.7,93.71,3800.0,72.8985,72.9374,72.7743,72.782,3800.0
2014-10-06 09:40:00,93.72,93.83,93.7,93.82,9700.0,72.7898,72.8752,72.7743,72.8675,9700.0
2014-10-06 09:45:00,93.9,93.94,93.8,93.8,5000.0,72.9296,72.9607,72.8519,72.8519,5000.0
2014-10-06 09:50:00,93.81,93.84,93.73,93.75,4800.0,72.8597,72.883,72.7976,72.8131,4800.0
2014-10-06 09:55:00,93.76,93.84,93.7,93.7,6300.0,72.8209,72.883,72.7743,72.7743,6300.0
2014-10-06 10:00:00,93.72,93.75,93.57,93.62,9900.0,72.7898,72.8131,72.6733,72.7121,9900.0
2014-10-06 10:05:00,93.7,93.87,93.7,93.86,8300.0,72.7743,72.9063,72.7743,72.8985,8300.0
2014-10-06 10:10:00,93.81,93.84,93.75,93.8,4100.0,72.8597,72.883,72.8131,72.8519,4100.0
2014-10-06 10:15:00,93.79,93.87,93.79,93.82,5400.0,72.8442,72.9063,72.8442,72.8675,5400.0
2014-10-06 10:20:00,93.78,93.8,93.73,93.75,4400.0,72.8364,72.8519,72.7976,72.8131,4400.0
2014-10-06 10:25:00,93.73,93.81,93.72,93.81,4100.0,72.7976,72.8597,72.7898,72.8597,4100.0
2014-10-06 10:30:00,93.79,93.81,93.72,93.77,6600.0,72.8442,72.8597,72.7898,72.8286,6600.0
2014-10-06 10:35:00,93.78,93.84,93.77,93.77,6600.0,72.8364,72.883,72.8286,72.8286,6600.0
2014-10-06 10:40:00,93.78,93.81,93.71,93.73,6100.0,72.8364,72.8597,72.782,72.7976,6100.0
2014-10-06 10:45:00,93.76,93.77,93.7,93.7,4900.0,72.8209,72.8286,72.7743,72.7743,4900.0
2014-10-06 10:50:00,93.69,93.72,93.63,93.67,5500.0,72.7665,72.7898,72.7199,72.751,5500.0
2014-10-06 10:55:00,93.64,93.71,93.64,93.66,6200.0,72.7277,72.782,72.7277,72.7432,6200.0
2014-10-06 11:00:00,93.67,93.67,93.58,93.64,4000.0,72.751,72.751,72.6811,72.7277,4000.0
2014-10-06 11:05:00,93.64,93.69,93.58,93.66,7300.0,72.7277,72.7665,72.6811,72.7432,7300.0
2014-10-06 11:10:00,93.67,93.69,93.64,93.68,3800.0,72.751,72.7665,72.7277,72.7587,3800.0
2014-10-06 11:15:00,93.67,93.7,93.63,93.66,9800.0,72.751,72.7743,72.7199,72.7432,9800.0
2014-10-06 11:20:00,93.62,93.62,93.56,93.56,3800.0,72.7121,72.7121,72.6655,72.6655,3800.0
2014-10-06 11:25:00,93.58,93.63,93.52,93.54,4300.0,72.6811,72.7199,72.6345,72.65,4300.0
2014-10-06 11:30:00,93.56,93.61,93.54,93.6,8900.0,72.6655,72.7044,72.65,72.6966,8900.0
2014-10-06 11:35:00,93.59,93.59,93.51,93.51,3800.0,72.6888,72.6888,72.6267,72.6267,3800.0
2014-10-06 11:40:00,93.53,93.53,93.3,93.32,9000.0,72.6422,72.6422,72.4636,72.4791,9000.0
2014-10-06 11:45:00,93.32,93.32,93.16,93.16,11400.0,72.4791,72.4791,72.3549,72.3549,11400.0
2014-10-06 11:50:00,93.15,93.19,93.07,93.09,12300.0,72.3471,72.3782,72.285,72.3005,12300.0
2014-10-06 11:55:00,93.09,93.12,93.07,93.11,10900.0,72.3005,72.3238,72.285,72.316,10900.0
2014-10-06 12:00:00,93.11,93.11,93.05,93.07,7000.0,72.316,72.316,72.2694,72.285,7000.0
2014-10-06 12:05:00,93.07,93.13,93.07,93.12,7700.0,72.285,72.3316,72.285,72.3238,7700.0
2014-10-06 12:10:00,93.12,93.14,93.08,93.08,8400.0,72.3238,72.3393,72.2927,72.2927,8400.0
2014-10-06 12:15:00,93.06,93.07,93.04,93.05,6200.0,72.2772,72.285,72.2617,72.2694,6200.0
2014-10-06 12:20:00,93.04,93.05,93.01,93.01,4200.0,72.2617,72.2694,72.2384,72.2384,4200.0
2014-10-06 12:25:00,93.0,93.02,92.96,92.96,12900.0,72.2306,72.2461,72.1995,72.1995,12900.0
2014-10-06 12:30:00,92.96,93.02,92.96,92.98,4500.0,72.1995,72.2461,72.1995,72.2151,4500.0
2014-10-06 12:35:00,92.95,92.97,92.91,92.93,5600.0,72.1918,72.2073,72.1607,72.1762,5600.0
2014-10-06 12:40:00,92.92,92.93,92.87,92.88,7400.0,72.1685,72.1762,72.1296,72.1374,7400.0
2014-10-06 12:45:00,92.86,92.87,92.81,92.81,3700.0,72.1219,72.1296,72.083,72.083,3700.0
2014-10-06 12:50:00,92.81,92.86,92.8,92.84,5800.0,72.083,72.1219,72.0753,72.1063,5800.0
2014-10-06 12:55:00,92.83,92.89,92.83,92.89,8400.0,72.0986,72.1452,72.0986,72.1452,8400.0
2014-10-06 13:00:00,92.89,92.94,92.84,92.94,9500.0,72.1452,72.184,72.1063,72.184,9500.0
2014-10-06 13:05:00,92.95,92.95,92.93,92.94,4900.0,72.1918,72.1918,72.1762,72.184,4900.0
2014-10-06 13:10:00,92.93,92.95,92.91,92.95,13300.0,72.1762,72.1918,72.1607,72.1918,13300.0
2014-10-06 13:15:00,92.95,93.04,92.95,93.01,9100.0,72.1918,72.2617,72.1918,72.2384,9100.0
2014-10-06 13:20:00,93.02,93.09,93.02,93.05,8100.0,72.2461,72.3005,72.2461,72.2694,8100.0
2014-10-06 13:25:00,93.05,93.17,93.05,93.17,8900.0,72.2694,72.3626,72.2694,72.3626,8900.0
2014-10-06 13:30:00,93.18,93.2,93.16,93.16,5600.0,72.3704,72.3859,72.3549,72.3549,5600.0
2014-10-06 13:35:00,93.18,93.22,93.17,93.21,9100.0,72.3704,72.4015,72.3626,72.3937,9100.0
2014-10-06 13:40:00,93.21,93.21,93.18,93.19,4300.0,72.3937,72.3937,72.3704,72.3782,4300.0
2014-10-06 13:45:00,93.19,93.19,93.17,93.18,3900.0,72.3782,72.3782,72.3626,72.3704,3900.0
2014-10-06 13:50:00,93.17,93.2,93.16,93.18,9100.0,72.3626,72.3859,72.3549,72.3704,9100.0
2014-10-06 13:55:00,93.17,93.24,93.17,93.24,7900.0,72.3626,72.417,72.3626,72.417,7900.0
2014-10-06 14:00:00,93.24,93.26,93.23,93.25,18600.0,72.417,72.4325,72.4092,72.4248,18600.0
2014-10-06 14:05:00,93.25,93.26,93.2,93.21,5500.0,72.4248,72.4325,72.3859,72.3937,5500.0
2014-10-06 14:10:00,93.22,93.24,93.21,93.22,11400.0,72.4015,72.417,72.3937,72.4015,11400.0
2014-10-06 14:15:00,93.22,93.24,93.18,93.23,8900.0,72.4015,72.417,72.3704,72.4092,8900.0
2014-10-06 14:20:00,93.23,93.27,93.23,93.26,9800.0,72.4092,72.4403,72.4092,72.4325,9800.0
2014-10-06 14:25:00,93.26,93.3,93.26,93.3,7800.0,72.4325,72.4636,72.4325,72.4636,7800.0
2014-10-06 14:30:00,93.29,93.32,93.26,93.31,9000.0,72.4558,72.4791,72.4325,72.4714,9000.0
2014-10-06 14:35:00,93.32,93.36,93.32,93.34,8400.0,72.4791,72.5102,72.4791,72.4947,8400.0
2014-10-06 14:40:00,93.34,93.34,93.31,93.33,7300.0,72.4947,72.4947,72.4714,72.4869,7300.0
2014-10-06 14:45:00,93.34,93.36,93.31,93.32,13100.0,72.4947,72.5102,72.4714,72.4791,13100.0
2014-10-06 14:50:00,93.31,93.37,93.31,93.36,6000.0,72.4714,72.518,72.4714,72.5102,6000.0
2014-10-06 14:55:00,93.37,93.38,93.36,93.37,5500.0,72.518,72.5257,72.5102,72.518,5500.0
2014-10-06 15:00:00,93.37,93.38,93.3,93.32,14700.0,72.518,72.5257,72.4636,72.4791,14700.0
2014-10-06 15:05:00,93.32,93.37,93.3,93.3,18200.0,72.4791,72.518,72.4636,72.4636,18200.0
2014-10-06 15:10:00,93.31,93.34,93.3,93.33,9600.0,72.4714,72.4947,72.4636,72.4869,9600.0
2014-10-06 15:15:00,93.33,93.4,93.33,93.37,11100.0,72.4869,72.5413,72.4869,72.518,11100.0
2014-10-06 15:20:00,93.36,93.51,93.34,93.51,14300.0,72.5102,72.6267,72.4947,72.6267,14300.0
2014-10-06 15:25:00,93.51,93.57,93.49,93.56,7700.0,72.6267,72.6733,72.6112,72.6655,7700.0
2014-10-06 15:30:00,93.55,93.55,93.48,93.51,16700.0,72.6578,72.6578,72.6034,72.6267,16700.0
2014-10-06 15:35:00,93.52,93.53,93.51,93.51,24300.0,72.6345,72.6422,72.6267,72.6267,24300.0
2014-10-06 15:40:00,93.52,93.55,93.5,93.54,29400.0,72.6345,72.6578,72.6189,72.65,29400.0
2014-10-06 15:45:00,93.55,93.55,93.51,93.52,23400.0,72.6578,72.6578,72.6267,72.6345,23400.0
2014-10-06 15:50:00,93.51,93.52,93.48,93.49,25500.0,72.6267,72.6345,72.6034,72.6112,25500.0
2014-10-06 15:55:00,93.49,93.52,93.46,93.49,46700.0,72.6112,72.6345,72.5879,72.6112,46700.0
2014-10-07 09:30:00,92.96,93.2,92.96,93.15,19700.0,72.1995,72.3859,72.1995,72.3471,19700.0
2014-10-07 09:35:00,93.15,93.15,92.96,93.1,9800.0,72.3471,72.3471,72.1995,72.3083,9800.0
2014-10-07 09:40:00,93.09,93.11,92.96,92.99,8600.0,72.3005,72.316,72.1995,72.2228,8600.0
2014-10-07 09:45:00,92.97,93.02,92.89,93.02,7100.0,72.2073,72.2461,72.1452,72.2461,7100.0
2014-10-07 09:50:00,93.0,93.01,92.81,92.81,8400.0,72.2306,72.2384,72.083,72.083,8400.0
2014-10-07 09:55:00,92.81,92.82,92.7,92.82,13200.0,72.083,72.0908,71.9976,72.0908,13200.0
2014-10-07 10:00:00,92.81,92.94,92.79,92.89,15200.0,72.083,72.184,72.0675,72.1452,15200.0
2014-10-07 10:05:00,92.89,92.9,92.86,92.88,6700.0,72.1452,72.1529,72.1219,72.1374,6700.0
2014-10-07 10:10:00,92.88,92.93,92.86,92.87,5600.0,72.1374,72.1762,72.1219,72.1296,5600.0
2014-10-07 10:15:00,92.86,92.86,92.77,92.77,6000.0,72.1219,72.1219,72.052,72.052,6000.0
2014-10-07 10:20:00,92.79,92.79,92.7,92.72,6700.0,72.0675,72.0675,71.9976,72.0131,6700.0
2014-10-07 10:25:00,92.72,92.76,92.71,92.76,5100.0,72.0131,72.0442,72.0054,72.0442,5100.0
2014-10-07 10:30:00,92.76,93.03,92.75,93.01,9000.0,72.0442,72.2539,72.0364,72.2384,9000.0
2014-10-07 10:35:00,93.0,93.08,93.0,93.06,5500.0,72.2306,72.2927,72.2306,72.2772,5500.0
2014-10-07 10:40:00,93.05,93.08,93.01,93.01,4000.0,72.2694,72.2927,72.2384,72.2384,4000.0
2014-10-07 10:45:00,93.03,93.06,93.0,93.0,8400.0,72.2539,72.2772,72.2306,72.2306,8400.0
2014-10-07 10:50:00,93.0,93.0,92.9,92.9,10700.0,72.2306,72.2306,72.1529,72.1529,10700.0
2014-10-07 10:55:00,92.91,92.91,92.75,92.84,11700.0,72.1607,72.1607,72.0364,72.1063,11700.0
2014-10-07 11:00:00,92.85,92.92,92.84,92.88,7000.0,72.1141,72.1685,72.1063,72.1374,7000.0
2014-10-07 11:05:00,92.89,92.97,92.87,92.93,7700.0,72.1452,72.2073,72.1296,72.1762,7700.0
2014-10-07 11:10:00,92.9,92.91,92.81,92.81,12900.0,72.1529,72.1607,72.083,72.083,12900.0
2014-10-07 11:15:00,92.82,92.86,92.8,92.8,8500.0,72.0908,72.1219,72.0753,72.0753,8500.0
2014-10-07 11:20:00,92.8,92.85,92.75,92.85,10800.0,72.0753,72.1141,72.0364,72.1141,10800.0
2014-10-07 11:25:00,92.8,92.82,92.77,92.77,4000.0,72.0753,72.0908,72.052,72.052,4000.0
2014-10-07 11:30:00,92.76,92.8,92.75,92.75,3400.0,72.0442,72.0753,72.0364,72.0364,3400.0
2014-10-07 11:35:00,92.75,92.76,92.7,92.74,4000.0,72.0364,72.0442,71.9976,72.0287,4000.0
2014-10-07 11:40:00,92.75,92.84,92.74,92.82,5700.0,72.0364,72.1063,72.0287,72.0908,5700.0
2014-10-07 11:45:00,92.84,92.84,92.81,92.83,4400.0,72.1063,72.1063,72.083,72.0986,4400.0
2014-10-07 11:50:00,92.83,92.87,92.82,92.85,4500.0,72.0986,72.1296,72.0908,72.1141,4500.0
2014-10-07 11:55:00,92.83,92.88,92.82,92.87,8100.0,72.0986,72.1374,72.0908,72.1296,8100.0
2014-10-07 12:00:00,92.89,92.89,92.86,92.88,4000.0,72.1452,72.1452,72.1219,72.1374,4000.0
2014-10-07 12:05:00,92.88,92.95,92.88,92.92,4500.0,72.1374,72.1918,72.1374,72.1685,4500.0
2014-10-07 12:10:00,92.95,93.02,92.95,93.01,3900.0,72.1918,72.2461,72.1918,72.2384,3900.0
2014-10-07 12:15:00,93.02,93.15,93.02,93.15,11400.0,72.2461,72.3471,72.2461,72.3471,11400.0
2014-10-07 12:20:00,93.14,93.23,93.14,93.17,11000.0,72.3393,72.4092,72.3393,72.3626,11000.0
2014-10-07 12:25:00,93.16,93.17,93.13,93.15,2400.0,72.3549,72.3626,72.3316,72.3471,2400.0
2014-10-07 12:30:00,93.17,93.23,93.16,93.22,12400.0,72.3626,72.4092,72.3549,72.4015,12400.0
2014-10-07 12:35:00,93.22,93.29,93.22,93.29,2000.0,72.4015,72.4558,72.4015,72.4558,2000.0
2014-10-07 12:40:00,93.26,93.29,93.24,93.26,5500.0,72.4325,72.4558,72.417,72.4325,5500.0
2014-10-07 12:45:00,93.28,93.29,93.16,93.16,4900.0,72.4481,72.4558,72.3549,72.3549,4900.0
2014-10-07 12:50:00,93.16,93.18,93.13,93.16,6900.0,72.3549,72.3704,72.3316,72.3549,6900.0
2014-10-07 12:55:00,93.17,93.19,93.16,93.19,3600.0,72.3626,72.3782,72.3549,72.3782,3600.0
2014-10-07 13:00:00,93.19,93.19,93.13,93.16,8000.0,72.3782,72.3782,72.3316,72.3549,8000.0
2014-10-07 13:05:00,93.18,93.18,93.12,93.12,3400.0,72.3704,72.3704,72.3238,72.3238,3400.0
2014-10-07 13:10:00,93.11,93.18,93.1,93.18,6600.0,72.316,72.3704,72.3083,72.3704,6600.0
2014-10-07 13:15:00,93.2,93.23,93.19,93.22,3300.0,72.3859,72.4092,72.3782,72.4015,3300.0
2014-10-07 13:20:00,93.23,93.23,93.19,93.19,3800.0,72.4092,72.4092,72.3782,72.3782,3800.0
2014-10-07 13:25:00,93.21,93.25,93.2,93.23,3700.0,72.3937,72.4248,72.3859,72.4092,3700.0
2014-10-07 13:30:00,93.24,93.25,93.22,93.22,2500.0,72.417,72.4248,72.4015,72.4015,2500.0
2014-10-07 13:35:00,93.23,93.32,93.22,93.26,7500.0,72.4092,72.4791,72.4015,72.4325,7500.0
2014-10-07 13:40:00,93.24,93.27,93.23,93.23,3700.0,72.417,72.4403,72.4092,72.4092,3700.0
2014-10-07 13:45:00,93.23,93.25,93.21,93.24,6300.0,72.4092,72.4248,72.3937,72.417,6300.0
2014-10-07 13:50:00,93.24,93.3,93.2,93.3,7700.0,72.417,72.4636,72.3859,72.4636,7700.0
2014-10-07 13:55:00,93.28,93.31,93.28,93.3,6200.0,72.4481,72.4714,72.4481,72.4636,6200.0
2014-10-07 14:00:00,93.29,93.39,93.29,93.36,15600.0,72.4558,72.5335,72.4558,72.5102,15600.0
2014-10-07 14:05:00,93.34,93.4,93.34,93.36,3600.0,72.4947,72.5413,72.4947,72.5102,3600.0
2014-10-07 14:10:00,93.35,93.37,93.33,93.35,5400.0,72.5024,72.518,72.4869,72.5024,5400.0
2014-10-07 14:15:00,93.36,93.36,93.3,93.32,6900.0,72.5102,72.5102,72.4636,72.4791,6900.0
2014-10-07 14:20:00,93.32,93.35,93.22,93.22,9900.0,72.4791,72.5024,72.4015,72.4015,9900.0
2014-10-07 14:25:00,93.22,93.23,93.11,93.13,7500.0,72.4015,72.4092,72.316,72.3316,7500.0
2014-10-07 14:30:00,93.11,93.15,93.07,93.15,18200.0,72.316,72.3471,72.285,72.3471,18200.0
2014-10-07 14:35:00,93.15,93.15,93.04,93.04,10200.0,72.3471,72.3471,72.2617,72.2617,10200.0
2014-10-07 14:40:00,93.03,93.07,92.99,93.0,8600.0,72.2539,72.285,72.2228,72.2306,8600.0
2014-10-07 14:45:00,92.99,93.02,92.91,92.99,15700.0,72.2228,72.2461,72.1607,72.2228,15700.0
2014-10-07 14:50:00,92.98,93.06,92.97,93.04,9400.0,72.2151,72.2772,72.2073,72.2617,9400.0
2014-10-07 14:55:00,93.04,93.08,92.99,92.99,7100.0,72.2617,72.2927,72.2228,72.2228,7100.0
2014-10-07 15:00:00,93.0,93.02,92.94,93.02,11500.0,72.2306,72.2461,72.184,72.2461,11500.0
2014-10-07 15:05:00,93.02,93.05,92.95,92.96,6900.0,72.2461,72.2694,72.1918,72.1995,6900.0
2014-10-07 15:10:00,92.97,93.0,92.92,92.99,14000.0,72.2073,72.2306,72.1685,72.2228,14000.0
2014-10-07 15:15:00,93.0,93.0,92.84,92.84,6100.0,72.2306,72.2306,72.1063,72.1063,6100.0
2014-10-07 15:20:00,92.83,92.83,92.68,92.75,9800.0,72.0986,72.0986,71.9821,72.0364,9800.0
2014-10-07 15:25:00,92.73,92.83,92.73,92.82,15700.0,72.0209,72.0986,72.0209,72.0908,15700.0
2014-10-07 15:30:00,92.82,92.88,92.8,92.81,16900.0,72.0908,72.1374,72.0753,72.083,16900.0
2014-10-07 15:35:00,92.81,92.81,92.72,92.72,15600.0,72.083,72.083,72.0131,72.0131,15600.0
2014-10-07 15:40:00,92.7,92.76,92.68,92.7,12200.0,71.9976,72.0442,71.9821,71.9976,12200.0
2014-10-07 15:45:00,92.7,92.78,92.67,92.72,23600.0,71.9976,72.0597,71.9743,72.0131,23600.0
2014-10-07 15:50:00,92.72,92.73,92.63,92.64,32800.0,72.0131,72.0209,71.9432,71.951,32800.0
2014-10-07 15:55:00,92.65,92.66,92.55,92.6,54300.0,71.9588,71.9665,71.8811,71.9199,54300.0
2014-10-08 09:30:00,92.68,92.8,92.54,92.61,8200.0,71.9821,72.0753,71.8733,71.9277,8200.0
2014-10-08 09:35:00,92.61,93.0,92.61,92.91,11200.0,71.9277,72.2306,71.9277,72.1607,11200.0
2014-10-08 09:40:00,92.85,93.0,92.81,92.95,3600.0,72.1141,72.2306,72.083,72.1918,3600.0
2014-10-08 09:45:00,92.94,93.03,92.87,92.98,3300.0,72.184,72.2539,72.1296,72.2151,3300.0
2014-10-08 09:50:00,92.94,92.96,92.84,92.93,10400.0,72.184,72.1995,72.1063,72.1762,10400.0
2014-10-08 09:55:00,92.9,92.99,92.88,92.96,11500.0,72.1529,72.2228,72.1374,72.1995,11500.0
2014-10-08 10:00:00,92.98,93.04,92.86,92.86,13400.0,72.2151,72.2617,72.1219,72.1219,13400.0
2014-10-08 10:05:00,92.89,93.07,92.85,93.02,10500.0,72.1452,72.285,72.1141,72.2461,10500.0
2014-10-08 10:10:00,93.04,93.2,93.02,93.2,6100.0,72.2617,72.3859,72.2461,72.3859,6100.0
2014-10-08 10:15:00,93.19,93.22,93.08,93.2,8900.0,72.3782,72.4015,72.2927,72.3859,8900.0
2014-10-08 10:20:00,93.17,93.18,93.06,93.07,6800.0,72.3626,72.3704,72.2772,72.285,6800.0
2014-10-08 10:25:00,93.04,93.2,93.02,93.17,6600.0,72.2617,72.3859,72.2461,72.3626,6600.0
2014-10-08 10:30:00,93.13,93.16,93.07,93.09,4800.0,72.3316,72.3549,72.285,72.3005,4800.0
2014-10-08 10:35:00,93.1,93.14,93.0,93.05,8100.0,72.3083,72.3393,72.2306,72.2694,8100.0
2014-10-08 10:40:00,93.07,93.08,92.92,92.94,11600.0,72.285,72.2927,72.1685,72.184,11600.0
2014-10-08 10:45:00,92.92,93.01,92.86,93.01,5300.0,72.1685,72.2384,72.1219,72.2384,5300.0
2014-10-08 10:50:00,93.01,93.07,92.95,93.0,9600.0,72.2384,72.285,72.1918,72.2306,9600.0
2014-10-08 10:55:00,92.97,93.05,92.92,93.02,7100.0,72.2073,72.2694,72.1685,72.2461,7100.0
2014-10-08 11:00:00,93.02,93.05,92.98,93.01,6900.0,72.2461,72.2694,72.2151,72.2384,6900.0
2014-10-08 11:05:00,93.03,93.09,93.01,93.09,5200.0,72.2539,72.3005,72.2384,72.3005,5200.0
2014-10-08 11:10:00,93.1,93.17,93.06,93.06,4900.0,72.3083,72.3626,72.2772,72.2772,4900.0
2014-10-08 11:15:00,93.04,93.06,92.96,92.96,8900.0,72.2617,72.2772,72.1995,72.1995,8900.0
2014-10-08 11:20:00,92.97,93.16,92.96,93.09,8000.0,72.2073,72.3549,72.1995,72.3005,8000.0
2014-10-08 11:25:00,93.05,93.18,93.0,93.17,3900.0,72.2694,72.3704,72.2306,72.3626,3900.0
2014-10-08 11:30:00,93.16,93.22,93.16,93.17,4800.0,72.3549,72.4015,72.3549,72.3626,4800.0
2014-10-08 11:35:00,93.17,93.23,93.17,93.23,6800.0,72.3626,72.4092,72.3626,72.4092,6800.0
2014-10-08 11:40:00,93.22,93.25,93.19,93.23,3000.0,72.4015,72.4248,72.3782,72.4092,3000.0
2014-10-08 11:45:00,93.23,93.25,93.2,93.23,4000.0,72.4092,72.4248,72.3859,72.4092,4000.0
2014-10-08 11:50:00,93.2,93.26,93.19,93.26,3800.0,72.3859,72.4325,72.3782,72.4325,3800.0
2014-10-08 11:55:00,93.26,93.28,93.18,93.28,5800.0,72.4325,72.4481,72.3704,72.4481,5800.0
2014-10-08 12:00:00,93.25,93.28,93.22,93.22,1800.0,72.4248,72.4481,72.4015,72.4015,1800.0
2014-10-08 12:05:00,93.23,93.24,93.18,93.18,4200.0,72.4092,72.417,72.3704,72.3704,4200.0
2014-10-08 12:10:00,93.19,93.24,93.19,93.23,4100.0,72.3782,72.417,72.3782,72.4092,4100.0
2014-10-08 12:15:00,93.23,93.25,93.21,93.23,1900.0,72.4092,72.4248,72.3937,72.4092,1900.0
2014-10-08 12:20:00,93.22,93.23,93.2,93.23,2100.0,72.4015,72.4092,72.3859,72.4092,2100.0
2014-10-08 12:25:00,93.22,93.22,93.17,93.19,3600.0,72.4015,72.4015,72.3626,72.3782,3600.0
2014-10-08 12:30:00,93.18,93.18,93.15,93.16,3400.0,72.3704,72.3704,72.3471,72.3549,3400.0
2014-10-08 12:35:00,93.17,93.24,93.15,93.21,4800.0,72.3626,72.417,72.3471,72.3937,4800.0
2014-10-08 12:40:00,93.2,93.24,93.19,93.22,1700.0,72.3859,72.417,72.3782,72.4015,1700.0
2014-10-08 12:45:00,93.2,93.21,93.19,93.21,4400.0,72.3859,72.3937,72.3782,72.3937,4400.0
2014-10-08 12:50:00,93.21,93.21,93.15,93.17,3100.0,72.3937,72.3937,72.3471,72.3626,3100.0
2014-10-08 12:55:00,93.17,93.21,93.17,93.21,2000.0,72.3626,72.3937,72.3626,72.3937,2000.0
2014-10-08 13:00:00,93.21,93.33,93.19,93.31,15900.0,72.3937,72.4869,72.3782,72.4714,15900.0
2014-10-08 13:05:00,93.3,93.31,93.19,93.19,2000.0,72.4636,72.4714,72.3782,72.3782,2000.0
2014-10-08 13:10:00,93.18,93.23,93.18,93.18,3400.0,72.3704,72.4092,72.3704,72.3704,3400.0
2014-10-08 13:15:00,93.17,93.17,93.15,93.15,2800.0,72.3626,72.3626,72.3471,72.3471,2800.0
2014-10-08 13:20:00,93.15,93.17,93.14,93.17,4800.0,72.3471,72.3626,72.3393,72.3626,4800.0
2014-10-08 13:25:00,93.17,93.18,93.12,93.18,5900.0,72.3626,72.3704,72.3238,72.3704,5900.0
2014-10-08 13:30:00,93.2,93.26,93.18,93.26,6600.0,72.3859,72.4325,72.3704,72.4325,6600.0
2014-10-08 13:35:00,93.26,93.3,93.23,93.3,5600.0,72.4325,72.4636,72.4092,72.4636,5600.0
2014-10-08 13:40:00,93.3,93.38,93.27,93.37,7300.0,72.4636,72.5257,72.4403,72.518,7300.0
2014-10-08 13:45:00,93.39,93.5,93.39,93.49,9400.0,72.5335,72.6189,72.5335,72.6112,9400.0
2014-10-08 13:50:00,93.48,93.5,93.4,93.4,7500.0,72.6034,72.6189,72.5413,72.5413,7500.0
2014-10-08 13:55:00,93.39,93.48,93.35,93.42,10700.0,72.5335,72.6034,72.5024,72.5568,10700.0
2014-10-08 14:00:00,93.45,93.66,93.44,93.51,13300.0,72.5801,72.7432,72.5723,72.6267,13300.0
2014-10-08 14:05:00,93.51,93.6,93.47,93.59,6200.0,72.6267,72.6966,72.5956,72.6888,6200.0
2014-10-08 14:10:00,93.6,93.65,93.58,93.58,6900.0,72.6966,72.7354,72.6811,72.6811,6900.0
2014-10-08 14:15:00,93.58,93.6,93.55,93.59,10800.0,72.6811,72.6966,72.6578,72.6888,10800.0
2014-10-08 14:20:00,93.62,93.7,93.58,93.58,10700.0,72.7121,72.7743,72.6811,72.6811,10700.0
2014-10-08 14:25:00,93.59,93.66,93.55,93.62,9700.0,72.6888,72.7432,72.6578,72.7121,9700.0
2014-10-08 14:30:00,93.66,93.72,93.59,93.67,6700.0,72.7432,72.7898,72.6888,72.751,6700.0
2014-10-08 14:35:00,93.67,93.71,93.65,93.7,2500.0,72.751,72.782,72.7354,72.7743,2500.0
2014-10-08 14:40:00,93.7,93.71,93.65,93.66,4200.0,72.7743,72.782,72.7354,72.7432,4200.0
2014-10-08 14:45:00,93.68,93.7,93.62,93.65,6500.0,72.7587,72.7743,72.7121,72.7354,6500.0
2014-10-08 14:50:00,93.64,93.67,93.56,93.56,3300.0,72.7277,72.751,72.6655,72.6655,3300.0
2014-10-08 14:55:00,93.54,93.59,93.53,93.58,4100.0,72.65,72.6888,72.6422,72.6811,4100.0
2014-10-08 15:00:00,93.61,93.68,93.6,93.63,5300.0,72.7044,72.7587,72.6966,72.7199,5300.0
2014-10-08 15:05:00,93.63,93.72,93.63,93.7,10600.0,72.7199,72.7898,72.7199,72.7743,10600.0
2014-10-08 15:10:00,93.7,93.79,93.67,93.71,31100.0,72.7743,72.8442,72.751,72.782,31100.0
2014-10-08 15:15:00,93.71,93.76,93.71,93.73,7400.0,72.782,72.8209,72.782,72.7976,7400.0
2014-10-08 15:20:00,93.74,93.79,93.73,93.76,15000.0,72.8053,72.8442,72.7976,72.8209,15000.0
2014-10-08 15:25:00,93.77,93.95,93.77,93.95,10800.0,72.8286,72.9684,72.8286,72.9684,10800.0
2014-10-08 15:30:00,93.93,93.95,93.89,93.91,10500.0,72.9529,72.9684,72.9218,72.9374,10500.0
2014-10-08 15:35:00,93.95,93.95,93.89,93.89,9000.0,72.9684,72.9684,72.9218,72.9218,9000.0
2014-10-08 15:40:00,93.9,94.01,93.89,93.98,20800.0,72.9296,73.015,72.9218,72.9917,20800.0
2014-10-08 15:45:00,93.99,94.08,93.99,94.06,26800.0,72.9995,73.0694,72.9995,73.0539,26800.0
2014-10-08 15:50:00,94.07,94.12,93.99,94.02,27800.0,73.0616,73.1005,72.9995,73.0228,27800.0
2014-10-08 15:55:00,94.01,94.13,94.0,94.09,39800.0,73.015,73.1082,73.0073,73.0772,39800.0
2014-10-09 09:30:00,93.83,94.59,93.83,94.4,21000.0,72.8752,73.4655,72.8752,73.3179,21000.0
2014-10-09 09:35:00,94.42,94.61,94.27,94.53,7900.0,73.3335,73.481,73.217,73.4189,7900.0
2014-10-09 09:40:00,94.62,94.67,94.47,94.55,10000.0,73.4888,73.5276,73.3723,73.4344,10000.0
2014-10-09 09:45:00,94.54,94.82,94.54,94.74,9400.0,73.4267,73.6441,73.4267,73.582,9400.0
2014-10-09 09:50:00,94.71,94.71,94.52,94.58,6400.0,73.5587,73.5587,73.4111,73.4577,6400.0
2014-10-09 09:55:00,94.65,94.65,94.38,94.4,6500.0,73.5121,73.5121,73.3024,73.3179,6500.0
2014-10-09 10:00:00,94.4,94.46,94.3,94.46,18000.0,73.3179,73.3645,73.2403,73.3645,18000.0
2014-10-09 10:05:00,94.47,94.5,94.4,94.44,7100.0,73.3723,73.3956,73.3179,73.349,7100.0
2014-10-09 10:10:00,94.47,94.47,94.33,94.39,6600.0,73.3723,73.3723,73.2636,73.3102,6600.0
2014-10-09 10:15:00,94.38,94.53,94.38,94.5,7100.0,73.3024,73.4189,73.3024,73.3956,7100.0
2014-10-09 10:20:00,94.48,94.5,94.45,94.5,1900.0,73.3801,73.3956,73.3568,73.3956,1900.0
2014-10-09 10:25:00,94.5,94.55,94.4,94.4,5200.0,73.3956,73.4344,73.3179,73.3179,5200.0
2014-10-09 10:30:00,94.41,94.41,94.29,94.29,3300.0,73.3257,73.3257,73.2325,73.2325,3300.0
2014-10-09 10:35:00,94.26,94.26,94.18,94.23,3900.0,73.2092,73.2092,73.1471,73.1859,3900.0
2014-10-09 10:40:00,94.2,94.22,94.1,94.11,3700.0,73.1626,73.1781,73.0849,73.0927,3700.0
2014-10-09 10:45:00,94.08,94.1,94.02,94.02,3500.0,73.0694,73.0849,73.0228,73.0228,3500.0
2014-10-09 10:50:00,94.01,94.01,93.89,93.91,2000.0,73.015,73.015,72.9218,72.9374,2000.0
2014-10-09 10:55:00,93.95,93.99,93.87,93.97,3700.0,72.9684,72.9995,72.9063,72.984,3700.0
2014-10-09 11:00:00,93.95,94.07,93.95,93.99,13300.0,72.9684,73.0616,72.9684,72.9995,13300.0
2014-10-09 11:05:00,93.98,94.1,93.97,94.1,2800.0,72.9917,73.0849,72.984,73.0849,2800.0
2014-10-09 11:10:00,94.1,94.23,94.07,94.18,3600.0,73.0849,73.1859,73.0616,73.1471,3600.0
2014-10-09 11:15:00,94.21,94.22,94.14,94.15,1700.0,73.1704,73.1781,73.116,73.1238,1700.0
2014-10-09 11:20:00,94.1,94.11,93.98,93.99,2200.0,73.0849,73.0927,72.9917,72.9995,2200.0
2014-10-09 11:25:00,94.0,94.08,93.97,94.03,13400.0,73.0073,73.0694,72.984,73.0306,13400.0
2014-10-09 11:30:00,94.0,94.07,94.0,94.05,3100.0,73.0073,73.0616,73.0073,73.0461,3100.0
2014-10-09 11:35:00,94.07,94.1,93.98,93.98,3700.0,73.0616,73.0849,72.9917,72.9917,3700.0
2014-10-09 11:40:00,93.96,93.96,93.85,93.87,4200.0,72.9762,72.9762,72.8908,72.9063,4200.0
2014-10-09 11:45:00,93.86,93.87,93.77,93.77,3100.0,72.8985,72.9063,72.8286,72.8286,3100.0
2014-10-09 11:50:00,93.76,93.76,93.57,93.57,4500.0,72.8209,72.8209,72.6733,72.6733,4500.0
2014-10-09 11:55:00,93.57,93.61,93.49,93.61,2300.0,72.6733,72.7044,72.6112,72.7044,2300.0
2014-10-09 12:00:00,93.64,93.67,93.58,93.67,1700.0,72.7277,72.751,72.6811,72.751,1700.0
2014-10-09 12:05:00,93.68,93.69,93.54,93.54,3300.0,72.7587,72.7665,72.65,72.65,3300.0
2014-10-09 12:10:00,93.53,93.58,93.53,93.56,1700.0,72.6422,72.6811,72.6422,72.6655,1700.0
2014-10-09 12:15:00,93.57,93.61,93.44,93.52,5300.0,72.6733,72.7044,72.5723,72.6345,5300.0
2014-10-09 12:20:00,93.52,93.55,93.4,93.4,2600.0,72.6345,72.6578,72.5413,72.5413,2600.0
2014-10-09 12:25:00,93.4,93.44,93.25,93.31,4500.0,72.5413,72.5723,72.4248,72.4714,4500.0
2014-10-09 12:30:00,93.29,93.43,93.25,93.35,7800.0,72.4558,72.5646,72.4248,72.5024,7800.0
2014-10-09 12:35:00,93.36,93.4,93.32,93.32,2900.0,72.5102,72.5413,72.4791,72.4791,2900.0
2014-10-09 12:40:00,93.33,93.39,93.32,93.39,3000.0,72.4869,72.5335,72.4791,72.5335,3000.0
2014-10-09 12:45:00,93.37,93.43,93.29,93.43,2900.0,72.518,72.5646,72.4558,72.5646,2900.0
2014-10-09 12:50:00,93.41,93.41,93.31,93.31,5600.0,72.549,72.549,72.4714,72.4714,5600.0
2014-10-09 12:55:00,93.29,93.32,93.26,93.32,3000.0,72.4558,72.4791,72.4325,72.4791,3000.0
2014-10-09 13:00:00,93.34,93.34,93.18,93.18,5600.0,72.4947,72.4947,72.3704,72.3704,5600.0
2014-10-09 13:05:00,93.18,93.2,93.06,93.06,1500.0,72.3704,72.3859,72.2772,72.2772,1500.0
2014-10-09 13:10:00,93.03,93.07,92.99,92.99,3700.0,72.2539,72.285,72.2228,72.2228,3700.0
2014-10-09 13:15:00,92.99,93.09,92.99,93.09,1300.0,72.2228,72.3005,72.2228,72.3005,1300.0
2014-10-09 13:20:00,93.1,93.38,93.1,93.34,8600.0,72.3083,72.5257,72.3083,72.4947,8600.0
2014-10-09 13:25:00,93.35,93.4,93.33,93.4,6800.0,72.5024,72.5413,72.4869,72.5413,6800.0
2014-10-09 13:30:00,93.37,93.49,93.33,93.48,10200.0,72.518,72.6112,72.4869,72.6034,10200.0
2014-10-09 13:35:00,93.51,93.62,93.48,93.54,11400.0,72.6267,72.7121,72.6034,72.65,11400.0
2014-10-09 13:40:00,93.51,93.52,93.47,93.48,4000.0,72.6267,72.6345,72.5956,72.6034,4000.0
2014-10-09 13:45:00,93.51,93.51,93.38,93.38,3800.0,72.6267,72.6267,72.5257,72.5257,3800.0
2014-10-09 13:50:00,93.41,93.45,93.27,93.42,16200.0,72.549,72.5801,72.4403,72.5568,16200.0
2014-10-09 13:55:00,93.41,93.5,93.4,93.48,11500.0,72.549,72.6189,72.5413,72.6034,11500.0
2014-10-09 14:00:00,93.47,93.47,93.37,93.4,8500.0,72.5956,72.5956,72.518,72.5413,8500.0
2014-10-09 14:05:00,93.41,93.5,93.39,93.47,14000.0,72.549,72.6189,72.5335,72.5956,14000.0
2014-10-09 14:10:00,93.5,93.53,93.41,93.41,11900.0,72.6189,72.6422,72.549,72.549,11900.0
2014-10-09 14:15:00,93.43,93.51,93.41,93.48,12300.0,72.5646,72.6267,72.549,72.6034,12300.0
2014-10-09 14:20:00,93.49,93.52,93.44,93.5,7700.0,72.6112,72.6345,72.5723,72.6189,7700.0
2014-10-09 14:25:00,93.55,93.62,93.52,93.54,10700.0,72.6578,72.7121,72.6345,72.65,10700.0
2014-10-09 14:30:00,93.5,93.56,93.44,93.51,13100.0,72.6189,72.6655,72.5723,72.6267,13100.0
2014-10-09 14:35:00,93.51,93.68,93.51,93.63,7800.0,72.6267,72.7587,72.6267,72.7199,7800.0
2014-10-09 14:40:00,93.63,93.69,93.62,93.68,6400.0,72.7199,72.7665,72.7121,72.7587,6400.0
2014-10-09 14:45:00,93.68,93.7,93.5,93.57,6700.0,72.7587,72.7743,72.6189,72.6733,6700.0
2014-10-09 14:50:00,93.57,93.59,93.42,93.44,10000.0,72.6733,72.6888,72.5568,72.5723,10000.0
2014-10-09 14:55:00,93.45,93.45,93.36,93.4,9200.0,72.5801,72.5801,72.5102,72.5413,9200.0
2014-10-09 15:00:00,93.39,93.44,93.35,93.43,9400.0,72.5335,72.5723,72.5024,72.5646,9400.0
2014-10-09 15:05:00,93.45,93.49,93.39,93.4,8200.0,72.5801,72.6112,72.5335,72.5413,8200.0
2014-10-09 15:10:00,93.38,93.53,93.38,93.51,4600.0,72.5257,72.6422,72.5257,72.6267,4600.0
2014-10-09 15:15:00,93.5,93.6,93.47,93.55,13300.0,72.6189,72.6966,72.5956,72.6578,13300.0
2014-10-09 15:20:00,93.55,93.55,93.44,93.51,10200.0,72.6578,72.6578,72.5723,72.6267,10200.0
2014-10-09 15:25:00,93.54,93.61,93.51,93.6,9400.0,72.65,72.7044,72.6267,72.6966,9400.0
2014-10-09 15:30:00,93.61,93.72,93.6,93.68,15500.0,72.7044,72.7898,72.6966,72.7587,15500.0
2014-10-09 15:35:00,93.71,93.76,93.65,93.68,12100.0,72.782,72.8209,72.7354,72.7587,12100.0
2014-10-09 15:40:00,93.67,93.7,93.58,93.68,19300.0,72.751,72.7743,72.6811,72.7587,19300.0
2014-10-09 15:45:00,93.67,93.67,93.59,93.6,66400.0,72.751,72.751,72.6888,72.6966,66400.0
2014-10-09 15:50:00,93.59,93.6,93.51,93.54,43100.0,72.6888,72.6966,72.6267,72.65,43100.0
2014-10-09 15:55:00,93.55,93.61,93.43,93.43,63900.0,72.6578,72.7044,72.5646,72.5646,63900.0
2014-10-10 09:30:00,93.53,94.19,93.44,94.11,22500.0,72.6422,73.1548,72.5723,73.0927,22500.0
2014-10-10 09:35:00,94.24,94.33,94.02,94.19,9100.0,73.1937,73.2636,73.0228,73.1548,9100.0
2014-10-10 09:40:00,94.19,94.39,94.08,94.33,9600.0,73.1548,73.3102,73.0694,73.2636,9600.0
2014-10-10 09:45:00,94.31,94.31,94.06,94.07,5000.0,73.248,73.248,73.0539,73.0616,5000.0
2014-10-10 09:50:00,94.11,94.11,93.92,93.92,4000.0,73.0927,73.0927,72.9451,72.9451,4000.0
2014-10-10 09:55:00,93.91,94.23,93.91,94.23,5900.0,72.9374,73.1859,72.9374,73.1859,5900.0
2014-10-10 10:00:00,94.17,94.34,94.08,94.18,8400.0,73.1393,73.2713,73.0694,73.1471,8400.0
2014-10-10 10:05:00,94.18,94.29,94.12,94.21,5600.0,73.1471,73.2325,73.1005,73.1704,5600.0
2014-10-10 10:10:00,94.21,94.21,93.96,94.01,12200.0,73.1704,73.1704,72.9762,73.015,12200.0
2014-10-10 10:15:00,94.03,94.03,93.89,94.02,11700.0,73.0306,73.0306,72.9218,73.0228,11700.0
2014-10-10 10:20:00,94.02,94.02,93.85,93.87,7700.0,73.0228,73.0228,72.8908,72.9063,7700.0
2014-10-10 10:25:00,93.85,93.99,93.83,93.87,9000.0,72.8908,72.9995,72.8752,72.9063,9000.0
2014-10-10 10:30:00,93.89,93.9,93.65,93.74,11300.0,72.9218,72.9296,72.7354,72.8053,11300.0
2014-10-10 10:35:00,93.75,93.75,93.61,93.61,8000.0,72.8131,72.8131,72.7044,72.7044,8000.0
2014-10-10 10:40:00,93.61,93.65,93.56,93.6,8000.0,72.7044,72.7354,72.6655,72.6966,8000.0
2014-10-10 10:45:00,93.61,93.61,93.46,93.5,7800.0,72.7044,72.7044,72.5879,72.6189,7800.0
2014-10-10 10:50:00,93.53,93.66,93.49,93.57,7700.0,72.6422,72.7432,72.6112,72.6733,7700.0
2014-10-10 10:55:00,93.61,93.63,93.53,93.63,4300.0,72.7044,72.7199,72.6422,72.7199,4300.0
2014-10-10 11:00:00,93.66,93.67,93.48,93.54,7800.0,72.7432,72.751,72.6034,72.65,7800.0
2014-10-10 11:05:00,93.53,93.61,93.47,93.58,6300.0,72.6422,72.7044,72.5956,72.6811,6300.0
2014-10-10 11:10:00,93.57,93.57,93.4,93.44,3100.0,72.6733,72.6733,72.5413,72.5723,3100.0
2014-10-10 11:15:00,93.41,93.41,93.29,93.33,5200.0,72.549,72.549,72.4558,72.4869,5200.0
2014-10-10 11:20:00,93.35,93.4,93.28,93.3,5600.0,72.5024,72.5413,72.4481,72.4636,5600.0
2014-10-10 11:25:00,93.35,93.47,93.32,93.39,18500.0,72.5024,72.5956,72.4791,72.5335,18500.0
2014-10-10 11:30:00,93.33,93.45,93.3,93.34,16400.0,72.4869,72.5801,72.4636,72.4947,16400.0
2014-10-10 11:35:00,93.32,93.4,93.3,93.3,3500.0,72.4791,72.5413,72.4636,72.4636,3500.0
2014-10-10 11:40:00,93.3,93.31,93.24,93.28,3800.0,72.4636,72.4714,72.417,72.4481,3800.0
2014-10-10 11:45:00,93.26,93.33,93.26,93.33,2500.0,72.4325,72.4869,72.4325,72.4869,2500.0
2014-10-10 11:50:00,93.35,93.39,93.24,93.32,11200.0,72.5024,72.5335,72.417,72.4791,11200.0
2014-10-10 11:55:00,93.31,93.36,93.29,93.29,4000.0,72.4714,72.5102,72.4558,72.4558,4000.0
2014-10-10 12:00:00,93.31,93.52,93.29,93.51,3600.0,72.4714,72.6345,72.4558,72.6267,3600.0
2014-10-10 12:05:00,93.51,93.52,93.47,93.47,3400.0,72.6267,72.6345,72.5956,72.5956,3400.0
2014-10-10 12:10:00,93.47,93.55,93.44,93.51,2500.0,72.5956,72.6578,72.5723,72.6267,2500.0
2014-10-10 12:15:00,93.47,93.5,93.43,93.5,1900.0,72.5956,72.6189,72.5646,72.6189,1900.0
2014-10-10 12:20:00,93.47,93.56,93.42,93.56,2500.0,72.5956,72.6655,72.5568,72.6655,2500.0
2014-10-10 12:25:00,93.51,93.62,93.51,93.55,1500.0,72.6267,72.7121,72.6267,72.6578,1500.0
2014-10-10 12:30:00,93.59,93.76,93.59,93.72,8700.0,72.6888,72.8209,72.6888,72.7898,8700.0
2014-10-10 12:35:00,93.75,93.75,93.57,93.57,6000.0,72.8131,72.8131,72.6733,72.6733,6000.0
2014-10-10 12:40:00,93.58,93.58,93.51,93.51,5400.0,72.6811,72.6811,72.6267,72.6267,5400.0
2014-10-10 12:45:00,93.53,93.55,93.48,93.48,1400.0,72.6422,72.6578,72.6034,72.6034,1400.0
2014-10-10 12:50:00,93.51,93.52,93.4,93.4,5600.0,72.6267,72.6345,72.5413,72.5413,5600.0
2014-10-10 12:55:00,93.39,93.39,93.28,93.29,7000.0,72.5335,72.5335,72.4481,72.4558,7000.0
2014-10-10 13:00:00,93.31,93.36,93.29,93.29,3500.0,72.4714,72.5102,72.4558,72.4558,3500.0
2014-10-10 13:05:00,93.31,93.38,93.25,93.38,3000.0,72.4714,72.5257,72.4248,72.5257,3000.0
2014-10-10 13:10:00,93.4,93.49,93.4,93.45,9800.0,72.5413,72.6112,72.5413,72.5801,9800.0
2014-10-10 13:15:00,93.45,93.46,93.42,93.42,1700.0,72.5801,72.5879,72.5568,72.5568,1700.0
2014-10-10 13:20:00,93.44,93.44,93.39,93.42,3800.0,72.5723,72.5723,72.5335,72.5568,3800.0
2014-10-10 13:25:00,93.4,93.42,93.3,93.3,4800.0,72.5413,72.5568,72.4636,72.4636,4800.0
2014-10-10 13:30:00,93.32,93.33,93.28,93.28,6200.0,72.4791,72.4869,72.4481,72.4481,6200.0
2014-10-10 13:35:00,93.3,93.39,93.26,93.37,8000.0,72.4636,72.5335,72.4325,72.518,8000.0
2014-10-10 13:40:00,93.36,93.46,93.36,93.42,4800.0,72.5102,72.5879,72.5102,72.5568,4800.0
2014-10-10 13:45:00,93.41,93.44,93.37,93.43,8000.0,72.549,72.5723,72.518,72.5646,8000.0
2014-10-10 13:50:00,93.43,93.49,93.37,93.47,8600.0,72.5646,72.6112,72.518,72.5956,8600.0
2014-10-10 13:55:00,93.48,93.53,93.46,93.51,5900.0,72.6034,72.6422,72.5879,72.6267,5900.0
2014-10-10 14:00:00,93.51,93.58,93.47,93.5,7300.0,72.6267,72.6811,72.5956,72.6189,7300.0
2014-10-10 14:05:00,93.48,93.48,93.41,93.41,5700.0,72.6034,72.6034,72.549,72.549,5700.0
2014-10-10 14:10:00,93.41,93.45,93.36,93.37,4200.0,72.549,72.5801,72.5102,72.518,4200.0
2014-10-10 14:15:00,93.39,93.43,93.36,93.38,14100.0,72.5335,72.5646,72.5102,72.5257,14100.0
2014-10-10 14:20:00,93.39,93.43,93.34,93.39,5600.0,72.5335,72.5646,72.4947,72.5335,5600.0
2014-10-10 14:25:00,93.44,93.45,93.37,93.39,11000.0,72.5723,72.5801,72.518,72.5335,11000.0
2014-10-10 14:30:00,93.4,93.44,93.37,93.38,7000.0,72.5413,72.5723,72.518,72.5257,7000.0
2014-10-10 14:35:00,93.38,93.39,93.33,93.37,6100.0,72.5257,72.5335,72.4869,72.518,6100.0
2014-10-10 14:40:00,93.38,93.38,93.3,93.36,6200.0,72.5257,72.5257,72.4636,72.5102,6200.0
2014-10-10 14:45:00,93.38,93.39,93.33,93.38,10100.0,72.5257,72.5335,72.4869,72.5257,10100.0
2014-10-10 14:50:00,93.37,93.4,93.31,93.35,10100.0,72.518,72.5413,72.4714,72.5024,10100.0
2014-10-10 14:55:00,93.35,93.4,93.34,93.38,8200.0,72.5024,72.5413,72.4947,72.5257,8200.0
2014-10-10 15:00:00,93.4,93.51,93.4,93.42,28200.0,72.5413,72.6267,72.5413,72.5568,28200.0
2014-10-10 15:05:00,93.43,93.53,93.43,93.5,30200.0,72.5646,72.6422,72.5646,72.6189,30200.0
2014-10-10 15:10:00,93.5,93.59,93.49,93.55,10100.0,72.6189,72.6888,72.6112,72.6578,10100.0
2014-10-10 15:15:00,93.54,93.54,93.45,93.51,26600.0,72.65,72.65,72.5801,72.6267,26600.0
2014-10-10 15:20:00,93.5,93.56,93.5,93.55,12400.0,72.6189,72.6655,72.6189,72.6578,12400.0
2014-10-10 15:25:00,93.54,93.57,93.43,93.57,26300.0,72.65,72.6733,72.5646,72.6733,26300.0
2014-10-10 15:30:00,93.56,93.56,93.46,93.52,17100.0,72.6655,72.6655,72.5879,72.6345,17100.0
2014-10-10 15:35:00,93.51,93.58,93.48,93.56,13700.0,72.6267,72.6811,72.6034,72.6655,13700.0
2014-10-10 15:40:00,93.57,93.62,93.49,93.5,45500.0,72.6733,72.7121,72.6112,72.6189,45500.0
2014-10-10 15:45:00,93.52,93.58,93.41,93.45,21700.0,72.6345,72.6811,72.549,72.5801,21700.0
2014-10-10 15:50:00,93.45,93.45,93.36,93.42,29100.0,72.5801,72.5801,72.5102,72.5568,29100.0
2014-10-10 15:55:00,93.41,93.41,93.21,93.22,72700.0,72.549,72.549,72.3937,72.4015,72700.0
2014-10-13 09:30:00,93.2,93.2,92.65,92.67,28100.0,72.3859,72.3859,71.9588,71.9743,28100.0
2014-10-13 09:35:00,92.65,92.65,92.36,92.4,8600.0,71.9588,71.9588,71.7335,71.7646,8600.0
2014-10-13 09:40:00,92.4,92.72,92.36,92.66,21700.0,71.7646,72.0131,71.7335,71.9665,21700.0
2014-10-13 09:45:00,92.64,92.85,92.63,92.69,8500.0,71.951,72.1141,71.9432,71.9898,8500.0
2014-10-13 09:50:00,92.65,92.76,92.55,92.67,5100.0,71.9588,72.0442,71.8811,71.9743,5100.0
2014-10-13 09:55:00,92.62,92.74,92.5,92.74,11100.0,71.9355,72.0287,71.8423,72.0287,11100.0
2014-10-13 10:00:00,92.74,92.76,92.67,92.67,2000.0,72.0287,72.0442,71.9743,71.9743,2000.0
2014-10-13 10:05:00,92.69,92.81,92.68,92.7,2800.0,71.9898,72.083,71.9821,71.9976,2800.0
2014-10-13 10:10:00,92.72,92.76,92.66,92.73,3200.0,72.0131,72.0442,71.9665,72.0209,3200.0
2014-10-13 10:15:00,92.67,92.69,92.63,92.66,7000.0,71.9743,71.9898,71.9432,71.9665,7000.0
2014-10-13 10:20:00,92.66,92.75,92.66,92.75,3000.0,71.9665,72.0364,71.9665,72.0364,3000.0
2014-10-13 10:25:00,92.73,92.73,92.62,92.62,13900.0,72.0209,72.0209,71.9355,71.9355,13900.0
2014-10-13 10:30:00,92.6,92.84,92.59,92.84,7400.0,71.9199,72.1063,71.9122,72.1063,7400.0
2014-10-13 10:35:00,92.84,92.9,92.81,92.88,3600.0,72.1063,72.1529,72.083,72.1374,3600.0
2014-10-13 10:40:00,92.87,92.89,92.69,92.72,3800.0,72.1296,72.1452,71.9898,72.0131,3800.0
2014-10-13 10:45:00,92.7,92.82,92.7,92.77,18800.0,71.9976,72.0908,71.9976,72.052,18800.0
2014-10-13 10:50:00,92.75,92.78,92.65,92.76,9700.0,72.0364,72.0597,71.9588,72.0442,9700.0
2014-10-13 10:55:00,92.76,92.77,92.63,92.63,5800.0,72.0442,72.052,71.9432,71.9432,5800.0
2014-10-13 11:00:00,92.65,92.68,92.6,92.68,6500.0,71.9588,71.9821,71.9199,71.9821,6500.0
2014-10-13 11:05:00,92.69,92.74,92.68,92.69,6900.0,71.9898,72.0287,71.9821,71.9898,6900.0
2014-10-13 11:10:00,92.67,92.68,92.6,92.65,4800.0,71.9743,71.9821,71.9199,71.9588,4800.0
2014-10-13 11:15:00,92.63,92.66,92.58,92.61,5000.0,71.9432,71.9665,71.9044,71.9277,5000.0
2014-10-13 11:20:00,92.59,92.64,92.54,92.63,44700.0,71.9122,71.951,71.8733,71.9432,44700.0
2014-10-13 11:25:00,92.63,92.68,92.63,92.65,3800.0,71.9432,71.9821,71.9432,71.9588,3800.0
2014-10-13 11:30:00,92.67,92.71,92.65,92.67,2500.0,71.9743,72.0054,71.9588,71.9743,2500.0
2014-10-13 11:35:00,92.66,92.69,92.6,92.6,13300.0,71.9665,71.9898,71.9199,71.9199,13300.0
2014-10-13 11:40:00,92.63,92.67,92.58,92.65,8700.0,71.9432,71.9743,71.9044,71.9588,8700.0
2014-10-13 11:45:00,92.66,92.72,92.64,92.67,5400.0,71.9665,72.0131,71.951,71.9743,5400.0
2014-10-13 11:50:00,92.74,92.79,92.67,92.75,6100.0,72.0287,72.0675,71.9743,72.0364,6100.0
2014-10-13 11:55:00,92.78,92.83,92.75,92.82,4800.0,72.0597,72.0986,72.0364,72.0908,4800.0
2014-10-13 12:00:00,92.82,92.83,92.78,92.83,4300.0,72.0908,72.0986,72.0597,72.0986,4300.0
2014-10-13 12:05:00,92.83,92.92,92.83,92.9,5100.0,72.0986,72.1685,72.0986,72.1529,5100.0
2014-10-13 12:10:00,92.89,92.91,92.83,92.84,4000.0,72.1452,72.1607,72.0986,72.1063,4000.0
2014-10-13 12:15:00,92.83,92.9,92.82,92.82,4500.0,72.0986,72.1529,72.0908,72.0908,4500.0
2014-10-13 12:20:00,92.85,92.96,92.85,92.94,6200.0,72.1141,72.1995,72.1141,72.184,6200.0
2014-10-13 12:25:00,92.96,93.12,92.92,93.12,8700.0,72.1995,72.3238,72.1685,72.3238,8700.0
2014-10-13 12:30:00,93.12,93.3,93.12,93.3,7600.0,72.3238,72.4636,72.3238,72.4636,7600.0
2014-10-13 12:35:00,93.31,93.38,93.3,93.38,6400.0,72.4714,72.5257,72.4636,72.5257,6400.0
2014-10-13 12:40:00,93.37,93.48,93.36,93.44,4600.0,72.518,72.6034,72.5102,72.5723,4600.0
2014-10-13 12:45:00,93.39,93.49,93.39,93.43,6500.0,72.5335,72.6112,72.5335,72.5646,6500.0
2014-10-13 12:50:00,93.44,93.44,93.37,93.41,1900.0,72.5723,72.5723,72.518,72.549,1900.0
2014-10-13 12:55:00,93.38,93.38,93.27,93.27,9700.0,72.5257,72.5257,72.4403,72.4403,9700.0
2014-10-13 13:00:00,93.29,93.37,93.26,93.35,2800.0,72.4558,72.518,72.4325,72.5024,2800.0
2014-10-13 13:05:00,93.34,93.36,93.26,93.3,3600.0,72.4947,72.5102,72.4325,72.4636,3600.0
2014-10-13 13:10:00,93.3,93.3,93.21,93.22,4200.0,72.4636,72.4636,72.3937,72.4015,4200.0
2014-10-13 13:15:00,93.2,93.2,93.07,93.15,8400.0,72.3859,72.3859,72.285,72.3471,8400.0
2014-10-13 13:20:00,93.15,93.16,93.05,93.05,2800.0,72.3471,72.3549,72.2694,72.2694,2800.0
2014-10-13 13:25:00,93.09,93.16,93.09,93.13,1800.0,72.3005,72.3549,72.3005,72.3316,1800.0
2014-10-13 13:30:00,93.11,93.12,93.05,93.07,2800.0,72.316,72.3238,72.2694,72.285,2800.0
2014-10-13 13:35:00,93.1,93.15,93.09,93.09,1500.0,72.3083,72.3471,72.3005,72.3005,1500.0
2014-10-13 13:40:00,93.14,93.21,93.12,93.2,4100.0,72.3393,72.3937,72.3238,72.3859,4100.0
2014-10-13 13:45:00,93.18,93.18,93.11,93.14,4400.0,72.3704,72.3704,72.316,72.3393,4400.0
2014-10-13 13:50:00,93.12,93.21,93.12,93.19,5900.0,72.3238,72.3937,72.3238,72.3782,5900.0
2014-10-13 13:55:00,93.17,93.17,93.04,93.12,6600.0,72.3626,72.3626,72.2617,72.3238,6600.0
2014-10-13 14:00:00,93.12,93.15,93.06,93.06,2600.0,72.3238,72.3471,72.2772,72.2772,2600.0
2014-10-13 14:05:00,93.11,93.21,93.11,93.21,2200.0,72.316,72.3937,72.316,72.3937,2200.0
2014-10-13 14:10:00,93.21,93.22,93.16,93.19,4600.0,72.3937,72.4015,72.3549,72.3782,4600.0
2014-10-13 14:15:00,93.17,93.17,93.09,93.12,5500.0,72.3626,72.3626,72.3005,72.3238,5500.0
2014-10-13 14:20:00,93.08,93.13,93.06,93.11,9900.0,72.2927,72.3316,72.2772,72.316,9900.0
2014-10-13 14:25:00,93.1,93.24,93.09,93.24,5200.0,72.3083,72.417,72.3005,72.417,5200.0
2014-10-13 14:30:00,93.26,93.27,93.22,93.27,6800.0,72.4325,72.4403,72.4015,72.4403,6800.0
2014-10-13 14:35:00,93.26,93.35,93.26,93.33,8800.0,72.4325,72.5024,72.4325,72.4869,8800.0
2014-10-13 14:40:00,93.33,93.37,93.28,93.35,14300.0,72.4869,72.518,72.4481,72.5024,14300.0
2014-10-13 14:45:00,93.35,93.35,93.25,93.26,11300.0,72.5024,72.5024,72.4248,72.4325,11300.0
2014-10-13 14:50:00,93.26,93.3,93.24,93.26,5300.0,72.4325,72.4636,72.417,72.4325,5300.0
2014-10-13 14:55:00,93.24,93.28,93.23,93.25,7300.0,72.417,72.4481,72.4092,72.4248,7300.0
2014-10-13 15:00:00,93.26,93.26,93.13,93.14,5300.0,72.4325,72.4325,72.3316,72.3393,5300.0
2014-10-13 15:05:00,93.14,93.14,93.08,93.13,2100.0,72.3393,72.3393,72.2927,72.3316,2100.0
2014-10-13 15:10:00,93.12,93.18,93.08,93.16,22300.0,72.3238,72.3704,72.2927,72.3549,22300.0
2014-10-13 15:15:00,93.16,93.17,92.85,92.85,26800.0,72.3549,72.3626,72.1141,72.1141,26800.0
2014-10-13 15:20:00,92.86,92.88,92.74,92.82,14500.0,72.1219,72.1374,72.0287,72.0908,14500.0
2014-10-13 15:25:00,92.82,92.85,92.77,92.82,11900.0,72.0908,72.1141,72.052,72.0908,11900.0
2014-10-13 15:30:00,92.81,92.85,92.48,92.58,53100.0,72.083,72.1141,71.8267,71.9044,53100.0
2014-10-13 15:35:00,92.59,92.62,92.43,92.43,17200.0,71.9122,71.9355,71.7879,71.7879,17200.0
2014-10-13 15:40:00,92.45,92.7,92.45,92.48,31400.0,71.8034,71.9976,71.8034,71.8267,31400.0
2014-10-13 15:45:00,92.49,92.51,92.33,92.43,42900.0,71.8345,71.85,71.7102,71.7879,42900.0
2014-10-13 15:50:00,92.4,92.48,92.27,92.35,54600.0,71.7646,71.8267,71.6636,71.7258,54600.0
2014-10-13 15:55:00,92.33,92.36,92.22,92.26,77100.0,71.7102,71.7335,71.6248,71.6559,77100.0
2014-10-14 09:30:00,92.52,92.61,92.41,92.58,17000.0,71.8578,71.9277,71.7724,71.9044,17000.0
2014-10-14 09:35:00,92.6,92.76,92.55,92.68,3600.0,71.9199,72.0442,71.8811,71.9821,3600.0
2014-10-14 09:40:00,92.69,92.97,92.64,92.84,7300.0,71.9898,72.2073,71.951,72.1063,7300.0
2014-10-14 09:45:00,92.92,92.99,92.85,92.87,8900.0,72.1685,72.2228,72.1141,72.1296,8900.0
2014-10-14 09:50:00,92.82,92.82,92.7,92.81,4500.0,72.0908,72.0908,71.9976,72.083,4500.0
2014-10-14 09:55:00,92.8,92.82,92.69,92.75,8600.0,72.0753,72.0908,71.9898,72.0364,8600.0
2014-10-14 10:00:00,92.8,92.86,92.74,92.75,6700.0,72.0753,72.1219,72.0287,72.0364,6700.0
2014-10-14 10:05:00,92.69,92.87,92.69,92.83,5800.0,71.9898,72.1296,71.9898,72.0986,5800.0
2014-10-14 10:10:00,92.87,92.98,92.86,92.93,6000.0,72.1296,72.2151,72.1219,72.1762,6000.0
2014-10-14 10:15:00,92.96,92.96,92.84,92.84,3700.0,72.1995,72.1995,72.1063,72.1063,3700.0
2014-10-14 10:20:00,92.84,92.87,92.79,92.82,4900.0,72.1063,72.1296,72.0675,72.0908,4900.0
2014-10-14 10:25:00,92.82,92.88,92.76,92.88,9900.0,72.0908,72.1374,72.0442,72.1374,9900.0
2014-10-14 10:30:00,92.86,92.87,92.68,92.68,8400.0,72.1219,72.1296,71.9821,71.9821,8400.0
2014-10-14 10:35:00,92.68,92.75,92.68,92.71,5400.0,71.9821,72.0364,71.9821,72.0054,5400.0
2014-10-14 10:40:00,92.72,92.77,92.68,92.77,4300.0,72.0131,72.052,71.9821,72.052,4300.0
2014-10-14 10:45:00,92.74,92.78,92.64,92.64,5600.0,72.0287,72.0597,71.951,71.951,5600.0
2014-10-14 10:50:00,92.65,92.69,92.61,92.66,4100.0,71.9588,71.9898,71.9277,71.9665,4100.0
2014-10-14 10:55:00,92.64,92.68,92.59,92.62,6000.0,71.951,71.9821,71.9122,71.9355,6000.0
2014-10-14 11:00:00,92.63,92.73,92.6,92.73,4400.0,71.9432,72.0209,71.9199,72.0209,4400.0
2014-10-14 11:05:00,92.76,92.98,92.76,92.97,8800.0,72.0442,72.2151,72.0442,72.2073,8800.0
2014-10-14 11:10:00,92.98,93.11,92.98,93.08,7500.0,72.2151,72.316,72.2151,72.2927,7500.0
2014-10-14 11:15:00,93.07,93.16,93.07,93.12,3300.0,72.285,72.3549,72.285,72.3238,3300.0
2014-10-14 11:20:00,93.14,93.14,92.99,93.01,5800.0,72.3393,72.3393,72.2228,72.2384,5800.0
2014-10-14 11:25:00,92.99,93.02,92.9,92.9,7000.0,72.2228,72.2461,72.1529,72.1529,7000.0
2014-10-14 11:30:00,92.9,92.9,92.77,92.8,2900.0,72.1529,72.1529,72.052,72.0753,2900.0
2014-10-14 11:35:00,92.76,92.83,92.76,92.82,4500.0,72.0442,72.0986,72.0442,72.0908,4500.0
2014-10-14 11:40:00,92.83,92.85,92.81,92.84,3500.0,72.0986,72.1141,72.083,72.1063,3500.0
2014-10-14 11:45:00,92.83,92.85,92.79,92.83,3900.0,72.0986,72.1141,72.0675,72.0986,3900.0
2014-10-14 11:50:00,92.82,92.82,92.77,92.8,2200.0,72.0908,72.0908,72.052,72.0753,2200.0
2014-10-14 11:55:00,92.79,92.82,92.74,92.77,4800.0,72.0675,72.0908,72.0287,72.052,4800.0
2014-10-14 12:00:00,92.78,92.79,92.74,92.75,5200.0,72.0597,72.0675,72.0287,72.0364,5200.0
2014-10-14 12:05:00,92.74,92.88,92.74,92.88,5700.0,72.0287,72.1374,72.0287,72.1374,5700.0
2014-10-14 12:10:00,92.87,92.92,92.87,92.9,4000.0,72.1296,72.1685,72.1296,72.1529,4000.0
2014-10-14 12:15:00,92.89,92.9,92.79,92.79,2000.0,72.1452,72.1529,72.0675,72.0675,2000.0
2014-10-14 12:20:00,92.8,92.8,92.63,92.64,10300.0,72.0753,72.0753,71.9432,71.951,10300.0
2014-10-14 12:25:00,92.66,92.68,92.58,92.58,3300.0,71.9665,71.9821,71.9044,71.9044,3300.0
2014-10-14 12:30:00,92.58,92.62,92.54,92.54,5800.0,71.9044,71.9355,71.8733,71.8733,5800.0
2014-10-14 12:35:00,92.54,92.55,92.41,92.44,5900.0,71.8733,71.8811,71.7724,71.7957,5900.0
2014-10-14 12:40:00,92.45,92.6,92.43,92.6,8600.0,71.8034,71.9199,71.7879,71.9199,8600.0
2014-10-14 12:45:00,92.6,92.61,92.57,92.59,3800.0,71.9199,71.9277,71.8966,71.9122,3800.0
2014-10-14 12:50:00,92.59,92.68,92.57,92.67,3800.0,71.9122,71.9821,71.8966,71.9743,3800.0
2014-10-14 12:55:00,92.65,92.67,92.62,92.64,2000.0,71.9588,71.9743,71.9355,71.951,2000.0
2014-10-14 13:00:00,92.65,92.65,92.63,92.65,3300.0,71.9588,71.9588,71.9432,71.9588,3300.0
2014-10-14 13:05:00,92.66,92.73,92.66,92.73,18500.0,71.9665,72.0209,71.9665,72.0209,18500.0
2014-10-14 13:10:00,92.71,92.73,92.66,92.7,8000.0,72.0054,72.0209,71.9665,71.9976,8000.0
2014-10-14 13:15:00,92.7,92.78,92.7,92.77,5800.0,71.9976,72.0597,71.9976,72.052,5800.0
2014-10-14 13:20:00,92.76,92.8,92.72,92.74,6600.0,72.0442,72.0753,72.0131,72.0287,6600.0
2014-10-14 13:25:00,92.73,92.77,92.67,92.73,3900.0,72.0209,72.052,71.9743,72.0209,3900.0
2014-10-14 13:30:00,92.71,92.79,92.71,92.79,7300.0,72.0054,72.0675,72.0054,72.0675,7300.0
2014-10-14 13:35:00,92.77,92.82,92.73,92.76,10300.0,72.052,72.0908,72.0209,72.0442,10300.0
2014-10-14 13:40:00,92.74,92.76,92.71,92.76,3900.0,72.0287,72.0442,72.0054,72.0442,3900.0
2014-10-14 13:45:00,92.73,92.81,92.71,92.81,9200.0,72.0209,72.083,72.0054,72.083,9200.0
2014-10-14 13:50:00,92.82,92.83,92.8,92.83,1200.0,72.0908,72.0986,72.0753,72.0986,1200.0
2014-10-14 13:55:00,92.83,92.92,92.83,92.91,5600.0,72.0986,72.1685,72.0986,72.1607,5600.0
2014-10-14 14:00:00,92.91,92.99,92.86,92.93,4400.0,72.1607,72.2228,72.1219,72.1762,4400.0
2014-10-14 14:05:00,92.93,92.93,92.78,92.78,3200.0,72.1762,72.1762,72.0597,72.0597,3200.0
2014-10-14 14:10:00,92.8,92.84,92.78,92.83,3400.0,72.0753,72.1063,72.0597,72.0986,3400.0
2014-10-14 14:15:00,92.77,92.79,92.72,92.73,4600.0,72.052,72.0675,72.0131,72.0209,4600.0
2014-10-14 14:20:00,92.76,92.76,92.67,92.72,9300.0,72.0442,72.0442,71.9743,72.0131,9300.0
2014-10-14 14:25:00,92.71,92.73,92.69,92.71,5500.0,72.0054,72.0209,71.9898,72.0054,5500.0
2014-10-14 14:30:00,92.73,92.8,92.72,92.73,4500.0,72.0209,72.0753,72.0131,72.0209,4500.0
2014-10-14 14:35:00,92.72,92.77,92.66,92.77,7500.0,72.0131,72.052,71.9665,72.052,7500.0
2014-10-14 14:40:00,92.75,92.78,92.69,92.77,3600.0,72.0364,72.0597,71.9898,72.052,3600.0
2014-10-14 14:45:00,92.77,92.79,92.69,92.73,3400.0,72.052,72.0675,71.9898,72.0209,3400.0
2014-10-14 14:50:00,92.72,92.72,92.6,92.69,12100.0,72.0131,72.0131,71.9199,71.9898,12100.0
2014-10-14 14:55:00,92.69,92.71,92.63,92.67,5800.0,71.9898,72.0054,71.9432,71.9743,5800.0
2014-10-14 15:00:00,92.69,92.75,92.69,92.74,7200.0,71.9898,72.0364,71.9898,72.0287,7200.0
2014-10-14 15:05:00,92.72,92.72,92.62,92.66,10900.0,72.0131,72.0131,71.9355,71.9665,10900.0
2014-10-14 15:10:00,92.67,92.72,92.65,92.69,4100.0,71.9743,72.0131,71.9588,71.9898,4100.0
2014-10-14 15:15:00,92.68,92.69,92.54,92.56,8300.0,71.9821,71.9898,71.8733,71.8889,8300.0
2014-10-14 15:20:00,92.52,92.52,92.33,92.42,14800.0,71.8578,71.8578,71.7102,71.7801,14800.0
2014-10-14 15:25:00,92.42,92.55,92.39,92.5,11800.0,71.7801,71.8811,71.7568,71.8423,11800.0
2014-10-14 15:30:00,92.49,92.52,92.4,92.44,9500.0,71.8345,71.8578,71.7646,71.7957,9500.0
2014-10-14 15:35:00,92.45,92.78,92.44,92.76,17100.0,71.8034,72.0597,71.7957,72.0442,17100.0
2014-10-14 15:40:00,92.78,92.85,92.76,92.84,16900.0,72.0597,72.1141,72.0442,72.1063,16900.0
2014-10-14 15:45:00,92.85,92.87,92.64,92.7,18800.0,72.1141,72.1296,71.951,71.9976,18800.0
2014-10-14 15:50:00,92.69,92.79,92.57,92.57,14300.0,71.9898,72.0675,71.8966,71.8966,14300.0
2014-10-14 15:55:00,92.58,92.63,92.48,92.62,22100.0,71.9044,71.9432,71.8267,71.9355,22100.0
2014-10-15 09:30:00,92.04,92.29,91.94,92.24,38300.0,71.485,71.6792,71.4073,71.6403,38300.0
2014-10-15 09:35:00,92.29,92.44,91.75,91.85,24800.0,71.6792,71.7957,71.2598,71.3374,24800.0
2014-10-15 09:40:00,91.84,92.19,91.75,92.16,21600.0,71.3297,71.6015,71.2598,71.5782,21600.0
2014-10-15 09:45:00,92.17,92.24,91.75,91.85,12200.0,71.586,71.6403,71.2598,71.3374,12200.0
2014-10-15 09:50:00,91.93,92.44,91.89,92.44,27500.0,71.3996,71.7957,71.3685,71.7957,27500.0
2014-10-15 09:55:00,92.51,92.61,92.34,92.55,11700.0,71.85,71.9277,71.718,71.8811,11700.0
2014-10-15 10:00:00,92.62,92.78,92.55,92.59,8000.0,71.9355,72.0597,71.8811,71.9122,8000.0
2014-10-15 10:05:00,92.58,92.63,92.48,92.59,4500.0,71.9044,71.9432,71.8267,71.9122,4500.0
2014-10-15 10:10:00,92.52,92.65,92.46,92.54,9400.0,71.8578,71.9588,71.8112,71.8733,9400.0
2014-10-15 10:15:00,92.53,92.56,92.36,92.49,5800.0,71.8656,71.8889,71.7335,71.8345,5800.0
2014-10-15 10:20:00,92.53,92.62,92.38,92.62,19100.0,71.8656,71.9355,71.7491,71.9355,19100.0
2014-10-15 10:25:00,92.59,92.69,92.51,92.52,7000.0,71.9122,71.9898,71.85,71.8578,7000.0
2014-10-15 10:30:00,92.49,92.51,92.36,92.38,15900.0,71.8345,71.85,71.7335,71.7491,15900.0
2014-10-15 10:35:00,92.37,92.54,92.3,92.54,12800.0,71.7413,71.8733,71.6869,71.8733,12800.0
2014-10-15 10:40:00,92.55,92.57,92.37,92.41,5700.0,71.8811,71.8966,71.7413,71.7724,5700.0
2014-10-15 10:45:00,92.4,92.4,92.19,92.34,4900.0,71.7646,71.7646,71.6015,71.718,4900.0
2014-10-15 10:50:00,92.34,92.44,92.2,92.23,12000.0,71.718,71.7957,71.6093,71.6326,12000.0
2014-10-15 10:55:00,92.24,92.3,92.15,92.26,5300.0,71.6403,71.6869,71.5704,71.6559,5300.0
2014-10-15 11:00:00,92.23,92.35,92.13,92.35,4500.0,71.6326,71.7258,71.5549,71.7258,4500.0
2014-10-15 11:05:00,92.35,92.52,92.34,92.5,7000.0,71.7258,71.8578,71.718,71.8423,7000.0
2014-10-15 11:10:00,92.53,92.53,92.25,92.29,5800.0,71.8656,71.8656,71.6481,71.6792,5800.0
2014-10-15 11:15:00,92.33,92.33,92.1,92.27,7600.0,71.7102,71.7102,71.5316,71.6636,7600.0
2014-10-15 11:20:00,92.21,92.23,92.08,92.21,6400.0,71.617,71.6326,71.5161,71.617,6400.0
2014-10-15 11:25:00,92.27,92.27,92.04,92.12,7000.0,71.6636,71.6636,71.485,71.5471,7000.0
2014-10-15 11:30:00,92.07,92.19,92.0,92.1,10500.0,71.5083,71.6015,71.4539,71.5316,10500.0
2014-10-15 11:35:00,92.12,92.24,92.09,92.24,9300.0,71.5471,71.6403,71.5238,71.6403,9300.0
2014-10-15 11:40:00,92.17,92.2,92.13,92.15,11000.0,71.586,71.6093,71.5549,71.5704,11000.0
2014-10-15 11:45:00,92.15,92.22,92.04,92.04,11100.0,71.5704,71.6248,71.485,71.485,11100.0
2014-10-15 11:50:00,92.04,92.07,91.99,92.03,20600.0,71.485,71.5083,71.4462,71.4772,20600.0
2014-10-15 11:55:00,92.03,92.06,91.98,92.05,4600.0,71.4772,71.5005,71.4384,71.4928,4600.0
2014-10-15 12:00:00,92.04,92.05,91.95,92.01,4700.0,71.485,71.4928,71.4151,71.4617,4700.0
2014-10-15 12:05:00,92.06,92.07,91.98,92.0,4100.0,71.5005,71.5083,71.4384,71.4539,4100.0
2014-10-15 12:10:00,91.97,91.98,91.79,91.81,7200.0,71.4306,71.4384,71.2908,71.3064,7200.0
2014-10-15 12:15:00,91.79,91.84,91.62,91.68,8000.0,71.2908,71.3297,71.1588,71.2054,8000.0
2014-10-15 12:20:00,91.7,91.91,91.7,91.81,9800.0,71.2209,71.384,71.2209,71.3064,9800.0
2014-10-15 12:25:00,91.81,91.95,91.79,91.88,10500.0,71.3064,71.4151,71.2908,71.3607,10500.0
2014-10-15 12:30:00,91.89,91.97,91.86,91.9,8400.0,71.3685,71.4306,71.3452,71.3763,8400.0
2014-10-15 12:35:00,91.9,91.92,91.86,91.89,8300.0,71.3763,71.3918,71.3452,71.3685,8300.0
2014-10-15 12:40:00,91.89,91.91,91.83,91.85,15100.0,71.3685,71.384,71.3219,71.3374,15100.0
2014-10-15 12:45:00,91.84,91.93,91.78,91.8,5500.0,71.3297,71.3996,71.2831,71.2986,5500.0
2014-10-15 12:50:00,91.83,91.88,91.7,91.88,33500.0,71.3219,71.3607,71.2209,71.3607,33500.0
2014-10-15 12:55:00,91.91,91.92,91.72,91.76,7500.0,71.384,71.3918,71.2365,71.2675,7500.0
2014-10-15 13:00:00,91.77,91.77,91.63,91.75,5300.0,71.2753,71.2753,71.1666,71.2598,5300.0
2014-10-15 13:05:00,91.72,91.75,91.63,91.68,5200.0,71.2365,71.2598,71.1666,71.2054,5200.0
2014-10-15 13:10:00,91.64,91.68,91.39,91.42,13200.0,71.1743,71.2054,70.9801,71.0034,13200.0
2014-10-15 13:15:00,91.43,91.44,91.37,91.4,8700.0,71.0112,71.019,70.9646,70.9879,8700.0
2014-10-15 13:20:00,91.4,91.4,91.25,91.25,26200.0,70.9879,70.9879,70.8714,70.8714,26200.0
2014-10-15 13:25:00,91.22,91.26,91.0,91.22,20900.0,70.8481,70.8792,70.6772,70.8481,20900.0
2014-10-15 13:30:00,91.26,91.48,91.21,91.48,8400.0,70.8792,71.0501,70.8403,71.0501,8400.0
2014-10-15 13:35:00,91.45,91.53,91.35,91.51,11800.0,71.0268,71.0889,70.9491,71.0734,11800.0
2014-10-15 13:40:00,91.51,91.59,91.45,91.48,6000.0,71.0734,71.1355,71.0268,71.0501,6000.0
2014-10-15 13:45:00,91.46,91.6,91.44,91.56,6300.0,71.0345,71.1433,71.019,71.1122,6300.0
2014-10-15 13:50:00,91.54,91.61,91.53,91.53,11300.0,71.0967,71.151,71.0889,71.0889,11300.0
2014-10-15 13:55:00,91.54,91.54,91.39,91.39,8900.0,71.0967,71.0967,70.9801,70.9801,8900.0
2014-10-15 14:00:00,91.37,91.39,91.14,91.24,18500.0,70.9646,70.9801,70.786,70.8636,18500.0
2014-10-15 14:05:00,91.24,91.5,91.24,91.43,13500.0,70.8636,71.0656,70.8636,71.0112,13500.0
2014-10-15 14:10:00,91.48,91.58,91.46,91.58,24100.0,71.0501,71.1277,71.0345,71.1277,24100.0
2014-10-15 14:15:00,91.57,91.95,91.55,91.87,20600.0,71.12,71.4151,71.1044,71.353,20600.0
2014-10-15 14:20:00,91.84,91.93,91.74,91.82,10600.0,71.3297,71.3996,71.252,71.3141,10600.0
2014-10-15 14:25:00,91.83,91.86,91.59,91.75,10200.0,71.3219,71.3452,71.1355,71.2598,10200.0
2014-10-15 14:30:00,91.77,91.95,91.72,91.94,11500.0,71.2753,71.4151,71.2365,71.4073,11500.0
2014-10-15 14:35:00,91.94,92.13,91.94,92.1,9200.0,71.4073,71.5549,71.4073,71.5316,9200.0
2014-10-15 14:40:00,92.11,92.18,91.95,91.98,8900.0,71.5394,71.5937,71.4151,71.4384,8900.0
2014-10-15 14:45:00,92.03,92.03,91.83,91.97,8400.0,71.4772,71.4772,71.3219,71.4306,8400.0
2014-10-15 14:50:00,91.96,92.17,91.95,92.13,11600.0,71.4229,71.586,71.4151,71.5549,11600.0
2014-10-15 14:55:00,92.12,92.12,91.95,92.03,10200.0,71.5471,71.5471,71.4151,71.4772,10200.0
2014-10-15 15:00:00,92.02,92.05,91.92,91.93,9200.0,71.4695,71.4928,71.3918,71.3996,9200.0
2014-10-15 15:05:00,91.92,92.19,91.91,92.14,25900.0,71.3918,71.6015,71.384,71.5627,25900.0
2014-10-15 15:10:00,92.11,92.28,92.06,92.09,17300.0,71.5394,71.6714,71.5005,71.5238,17300.0
2014-10-15 15:15:00,92.03,92.05,91.65,91.69,15800.0,71.4772,71.4928,71.1821,71.2132,15800.0
2014-10-15 15:20:00,91.69,91.85,91.69,91.85,12000.0,71.2132,71.3374,71.2132,71.3374,12000.0
2014-10-15 15:25:00,91.89,92.42,91.88,92.42,14400.0,71.3685,71.7801,71.3607,71.7801,14400.0
2014-10-15 15:30:00,92.45,92.53,92.3,92.39,19900.0,71.8034,71.8656,71.6869,71.7568,19900.0
2014-10-15 15:35:00,92.39,92.71,92.29,92.64,24500.0,71.7568,72.0054,71.6792,71.951,24500.0
2014-10-15 15:40:00,92.67,92.9,92.61,92.84,28300.0,71.9743,72.1529,71.9277,72.1063,28300.0
2014-10-15 15:45:00,92.79,92.82,92.54,92.59,30700.0,72.0675,72.0908,71.8733,71.9122,30700.0
2014-10-15 15:50:00,92.59,92.77,92.51,92.74,31500.0,71.9122,72.052,71.85,72.0287,31500.0
2014-10-15 15:55:00,92.73,92.77,92.57,92.58,51000.0,72.0209,72.052,71.8966,71.9044,51000.0
2014-10-16 09:30:00,91.45,91.45,91.45,91.45,0.0,71.0268,71.0268,71.0268,71.0268,0.0
2014-10-16 09:35:00,91.37,91.45,91.11,91.27,23600.0,70.9646,71.0268,70.7627,70.8869,23600.0
2014-10-16 09:40:00,91.26,91.27,90.93,91.0,10200.0,70.8792,70.8869,70.6229,70.6772,10200.0
2014-10-16 09:45:00,90.93,90.96,90.64,90.96,25100.0,70.6229,70.6462,70.3976,70.6462,25100.0
2014-10-16 09:50:00,91.02,91.31,90.98,91.11,28800.0,70.6928,70.918,70.6617,70.7627,28800.0
2014-10-16 09:55:00,91.11,91.12,90.41,90.83,22300.0,70.7627,70.7704,70.219,70.5452,22300.0
2014-10-16 10:00:00,90.87,90.93,90.4,90.4,36100.0,70.5763,70.6229,70.2112,70.2112,36100.0
2014-10-16 10:05:00,90.4,90.45,90.0,90.31,73700.0,70.2112,70.2501,69.9006,70.1413,73700.0
2014-10-16 10:10:00,90.29,90.34,90.07,90.18,13200.0,70.1258,70.1646,69.9549,70.0404,13200.0
2014-10-16 10:15:00,90.2,90.21,89.87,90.04,22200.0,70.0559,70.0637,69.7996,69.9316,22200.0
2014-10-16 10:20:00,90.03,90.75,90.03,90.14,41100.0,69.9239,70.4831,69.9239,70.0093,41100.0
2014-10-16 10:25:00,90.18,90.3,90.05,90.19,24600.0,70.0404,70.1336,69.9394,70.0481,24600.0
2014-10-16 10:30:00,90.21,90.51,90.16,90.44,15700.0,70.0637,70.2967,70.0248,70.2423,15700.0
2014-10-16 10:35:00,90.47,90.57,90.42,90.42,1700.0,70.2656,70.3433,70.2268,70.2268,1700.0
2014-10-16 10:40:00,90.41,90.65,90.33,90.47,12800.0,70.219,70.4054,70.1569,70.2656,12800.0
2014-10-16 10:45:00,90.54,90.84,90.54,90.66,34200.0,70.32,70.553,70.32,70.4132,34200.0
2014-10-16 10:50:00,90.64,90.71,90.39,90.51,9400.0,70.3976,70.452,70.2035,70.2967,9400.0
2014-10-16 10:55:00,90.51,90.54,90.15,90.15,7900.0,70.2967,70.32,70.0171,70.0171,7900.0
2014-10-16 11:00:00,90.13,90.3,90.12,90.17,14400.0,70.0015,70.1336,69.9938,70.0326,14400.0
2014-10-16 11:05:00,90.11,90.17,89.84,89.85,15600.0,69.986,70.0326,69.7763,69.7841,15600.0
2014-10-16 11:10:00,89.87,90.05,89.86,89.86,17000.0,69.7996,69.9394,69.7918,69.7918,17000.0
2014-10-16 11:15:00,89.86,89.86,89.67,89.77,14800.0,69.7918,69.7918,69.6443,69.7219,14800.0
2014-10-16 11:20:00,89.76,90.32,89.74,90.11,32700.0,69.7142,70.1491,69.6986,69.986,32700.0
2014-10-16 11:25:00,90.07,90.5,90.06,90.5,15900.0,69.9549,70.2889,69.9472,70.2889,15900.0
2014-10-16 11:30:00,90.44,90.7,90.43,90.54,16600.0,70.2423,70.4442,70.2345,70.32,16600.0
2014-10-16 11:35:00,90.53,90.53,90.14,90.14,7500.0,70.3122,70.3122,70.0093,70.0093,7500.0
2014-10-16 11:40:00,90.21,90.29,90.14,90.22,7800.0,70.0637,70.1258,70.0093,70.0714,7800.0
2014-10-16 11:45:00,90.21,90.3,90.11,90.15,12400.0,70.0637,70.1336,69.986,70.0171,12400.0
2014-10-16 11:50:00,90.11,90.13,89.82,89.83,19000.0,69.986,70.0015,69.7608,69.7685,19000.0
2014-10-16 11:55:00,89.83,89.95,89.82,89.91,11000.0,69.7685,69.8617,69.7608,69.8307,11000.0
2014-10-16 12:00:00,89.9,89.93,89.71,89.84,38600.0,69.8229,69.8462,69.6753,69.7763,38600.0
2014-10-16 12:05:00,89.87,90.01,89.83,89.95,12600.0,69.7996,69.9083,69.7685,69.8617,12600.0
2014-10-16 12:10:00,89.97,90.15,89.97,90.14,9000.0,69.8773,70.0171,69.8773,70.0093,9000.0
2014-10-16 12:15:00,90.13,90.16,90.04,90.16,6000.0,70.0015,70.0248,69.9316,70.0248,6000.0
2014-10-16 12:20:00,90.16,90.33,90.16,90.31,3900.0,70.0248,70.1569,70.0248,70.1413,3900.0
2014-10-16 12:25:00,90.31,90.32,90.06,90.09,10200.0,70.1413,70.1491,69.9472,69.9705,10200.0
2014-10-16 12:30:00,90.13,90.13,90.04,90.11,3500.0,70.0015,70.0015,69.9316,69.986,3500.0
2014-10-16 12:35:00,90.13,90.15,90.0,90.05,7200.0,70.0015,70.0171,69.9006,69.9394,7200.0
2014-10-16 12:40:00,90.04,90.1,89.99,90.03,6300.0,69.9316,69.9782,69.8928,69.9239,6300.0
2014-10-16 12:45:00,90.02,90.09,90.0,90.06,7800.0,69.9161,69.9705,69.9006,69.9472,7800.0
2014-10-16 12:50:00,90.08,90.28,90.08,90.28,15800.0,69.9627,70.118,69.9627,70.118,15800.0
2014-10-16 12:55:00,90.29,90.4,90.28,90.35,6200.0,70.1258,70.2112,70.118,70.1724,6200.0
2014-10-16 13:00:00,90.34,90.63,90.34,90.43,13400.0,70.1646,70.3899,70.1646,70.2345,13400.0
2014-10-16 13:05:00,90.4,90.43,90.33,90.4,9800.0,70.2112,70.2345,70.1569,70.2112,9800.0
2014-10-16 13:10:00,90.36,90.42,90.3,90.35,11500.0,70.1802,70.2268,70.1336,70.1724,11500.0
2014-10-16 13:15:00,90.33,90.41,90.28,90.41,10200.0,70.1569,70.219,70.118,70.219,10200.0
2014-10-16 13:20:00,90.41,90.6,90.39,90.58,12000.0,70.219,70.3666,70.2035,70.351,12000.0
2014-10-16 13:25:00,90.63,90.78,90.61,90.69,10500.0,70.3899,70.5064,70.3743,70.4365,10500.0
2014-10-16 13:30:00,90.72,90.85,90.69,90.77,106800.0,70.4598,70.5607,70.4365,70.4986,106800.0
2014-10-16 13:35:00,90.79,90.87,90.73,90.8,13700.0,70.5141,70.5763,70.4675,70.5219,13700.0
2014-10-16 13:40:00,90.78,90.99,90.78,90.98,12800.0,70.5064,70.6695,70.5064,70.6617,12800.0
2014-10-16 13:45:00,90.98,91.01,90.95,90.95,7900.0,70.6617,70.685,70.6384,70.6384,7900.0
2014-10-16 13:50:00,90.95,91.01,90.9,91.01,27100.0,70.6384,70.685,70.5996,70.685,27100.0
2014-10-16 13:55:00,91.01,91.04,90.94,91.04,21000.0,70.685,70.7083,70.6306,70.7083,21000.0
2014-10-16 14:00:00,91.02,91.05,90.99,91.03,20400.0,70.6928,70.7161,70.6695,70.7005,20400.0
2014-10-16 14:05:00,91.02,91.04,90.95,91.01,18800.0,70.6928,70.7083,70.6384,70.685,18800.0
2014-10-16 14:10:00,90.98,90.98,90.88,90.91,25200.0,70.6617,70.6617,70.584,70.6073,25200.0
2014-10-16 14:15:00,90.91,91.0,90.9,90.96,13100.0,70.6073,70.6772,70.5996,70.6462,13100.0
2014-10-16 14:20:00,90.9,90.97,90.9,90.92,19400.0,70.5996,70.6539,70.5996,70.6151,19400.0
2014-10-16 14:25:00,90.9,91.02,90.9,90.98,12500.0,70.5996,70.6928,70.5996,70.6617,12500.0
2014-10-16 14:30:00,90.97,90.98,90.87,90.9,7900.0,70.6539,70.6617,70.5763,70.5996,7900.0
2014-10-16 14:35:00,90.9,90.98,90.88,90.96,23200.0,70.5996,70.6617,70.584,70.6462,23200.0
2014-10-16 14:40:00,90.95,91.14,90.92,91.12,37100.0,70.6384,70.786,70.6151,70.7704,37100.0
2014-10-16 14:45:00,91.11,91.21,91.11,91.2,32300.0,70.7627,70.8403,70.7627,70.8326,32300.0
2014-10-16 14:50:00,91.2,91.26,90.98,91.06,115500.0,70.8326,70.8792,70.6617,70.7238,115500.0
2014-10-16 14:55:00,91.08,91.08,90.85,90.89,19800.0,70.7394,70.7394,70.5607,70.5918,19800.0
2014-10-16 15:00:00,90.89,91.21,90.88,90.88,24900.0,70.5918,70.8403,70.584,70.584,24900.0
2014-10-16 15:05:00,90.86,90.92,90.75,90.76,43100.0,70.5685,70.6151,70.4831,70.4908,43100.0
2014-10-16 15:10:00,90.75,90.93,90.65,90.93,19100.0,70.4831,70.6229,70.4054,70.6229,19100.0
2014-10-16 15:15:00,90.92,91.04,90.87,90.99,13200.0,70.6151,70.7083,70.5763,70.6695,13200.0
2014-10-16 15:20:00,90.99,91.17,90.99,91.11,14400.0,70.6695,70.8093,70.6695,70.7627,14400.0
2014-10-16 15:25:00,91.13,91.19,91.07,91.16,20500.0,70.7782,70.8248,70.7316,70.8015,20500.0
2014-10-16 15:30:00,91.2,91.23,91.1,91.22,18900.0,70.8326,70.8559,70.7549,70.8481,18900.0
2014-10-16 15:35:00,91.24,91.27,90.97,91.0,35400.0,70.8636,70.8869,70.6539,70.6772,35400.0
2014-10-16 15:40:00,91.0,91.06,90.95,91.06,29200.0,70.6772,70.7238,70.6384,70.7238,29200.0
2014-10-16 15:45:00,91.05,91.14,91.0,91.11,57900.0,70.7161,70.786,70.6772,70.7627,57900.0
2014-10-16 15:50:00,91.11,91.25,91.1,91.21,53500.0,70.7627,70.8714,70.7549,70.8403,53500.0
2014-10-16 15:55:00,91.2,91.22,91.08,91.09,110100.0,70.8326,70.8481,70.7394,70.7471,110100.0
2014-10-17 09:30:00,91.49,91.5,91.02,91.21,61400.0,71.0578,71.0656,70.6928,70.8403,61400.0
2014-10-17 09:35:00,91.21,91.22,91.02,91.14,9700.0,70.8403,70.8481,70.6928,70.786,9700.0
2014-10-17 09:40:00,91.15,91.15,90.85,91.02,6800.0,70.7937,70.7937,70.5607,70.6928,6800.0
2014-10-17 09:45:00,91.06,91.26,91.05,91.26,4300.0,70.7238,70.8792,70.7161,70.8792,4300.0
2014-10-17 09:50:00,91.25,91.45,91.21,91.45,12800.0,70.8714,71.0268,70.8403,71.0268,12800.0
2014-10-17 09:55:00,91.45,91.51,91.39,91.45,5700.0,71.0268,71.0734,70.9801,71.0268,5700.0
2014-10-17 10:00:00,91.43,91.6,91.4,91.56,22000.0,71.0112,71.1433,70.9879,71.1122,22000.0
2014-10-17 10:05:00,91.58,91.62,91.55,91.62,3900.0,71.1277,71.1588,71.1044,71.1588,3900.0
2014-10-17 10:10:00,91.62,91.66,91.58,91.61,5400.0,71.1588,71.1899,71.1277,71.151,5400.0
2014-10-17 10:15:00,91.64,91.9,91.61,91.89,13500.0,71.1743,71.3763,71.151,71.3685,13500.0
2014-10-17 10:20:00,91.88,91.93,91.86,91.88,7600.0,71.3607,71.3996,71.3452,71.3607,7600.0
2014-10-17 10:25:00,91.86,92.01,91.85,92.01,6000.0,71.3452,71.4617,71.3374,71.4617,6000.0
2014-10-17 10:30:00,92.01,92.03,91.95,91.98,14800.0,71.4617,71.4772,71.4151,71.4384,14800.0
2014-10-17 10:35:00,91.95,91.95,91.72,91.73,12400.0,71.4151,71.4151,71.2365,71.2442,12400.0
2014-10-17 10:40:00,91.74,91.76,91.68,91.73,4200.0,71.252,71.2675,71.2054,71.2442,4200.0
2014-10-17 10:45:00,91.72,91.73,91.63,91.66,6800.0,71.2365,71.2442,71.1666,71.1899,6800.0
2014-10-17 10:50:00,91.69,91.71,91.65,91.7,4100.0,71.2132,71.2287,71.1821,71.2209,4100.0
2014-10-17 10:55:00,91.72,91.83,91.72,91.83,7800.0,71.2365,71.3219,71.2365,71.3219,7800.0
2014-10-17 11:00:00,91.87,91.89,91.83,91.84,10100.0,71.353,71.3685,71.3219,71.3297,10100.0
2014-10-17 11:05:00,91.83,91.85,91.79,91.85,3100.0,71.3219,71.3374,71.2908,71.3374,3100.0
2014-10-17 11:10:00,91.85,92.01,91.83,91.98,11400.0,71.3374,71.4617,71.3219,71.4384,11400.0
2014-10-17 11:15:00,91.99,92.0,91.89,91.93,4900.0,71.4462,71.4539,71.3685,71.3996,4900.0
2014-10-17 11:20:00,91.92,91.95,91.86,91.88,2800.0,71.3918,71.4151,71.3452,71.3607,2800.0
2014-10-17 11:25:00,91.88,91.93,91.86,91.89,5000.0,71.3607,71.3996,71.3452,71.3685,5000.0
2014-10-17 11:30:00,91.87,91.87,91.73,91.73,9800.0,71.353,71.353,71.2442,71.2442,9800.0
2014-10-17 11:35:00,91.75,91.78,91.69,91.72,8500.0,71.2598,71.2831,71.2132,71.2365,8500.0
2014-10-17 11:40:00,91.73,91.73,91.61,91.66,7700.0,71.2442,71.2442,71.151,71.1899,7700.0
2014-10-17 11:45:00,91.67,91.8,91.65,91.79,7400.0,71.1976,71.2986,71.1821,71.2908,7400.0
2014-10-17 11:50:00,91.8,91.87,91.77,91.87,5500.0,71.2986,71.353,71.2753,71.353,5500.0
2014-10-17 11:55:00,91.88,91.91,91.85,91.85,6900.0,71.3607,71.384,71.3374,71.3374,6900.0
2014-10-17 12:00:00,91.84,91.89,91.83,91.87,5400.0,71.3297,71.3685,71.3219,71.353,5400.0
2014-10-17 12:05:00,91.89,91.93,91.82,91.82,5300.0,71.3685,71.3996,71.3141,71.3141,5300.0
2014-10-17 12:10:00,91.8,91.81,91.73,91.79,6900.0,71.2986,71.3064,71.2442,71.2908,6900.0
2014-10-17 12:15:00,91.77,91.77,91.67,91.68,3700.0,71.2753,71.2753,71.1976,71.2054,3700.0
2014-10-17 12:20:00,91.68,91.7,91.65,91.67,7000.0,71.2054,71.2209,71.1821,71.1976,7000.0
2014-10-17 12:25:00,91.68,91.68,91.64,91.65,2400.0,71.2054,71.2054,71.1743,71.1821,2400.0
2014-10-17 12:30:00,91.64,91.75,91.64,91.75,18400.0,71.1743,71.2598,71.1743,71.2598,18400.0
2014-10-17 12:35:00,91.75,91.93,91.74,91.9,21500.0,71.2598,71.3996,71.252,71.3763,21500.0
2014-10-17 12:40:00,91.92,92.02,91.88,91.97,10200.0,71.3918,71.4695,71.3607,71.4306,10200.0
2014-10-17 12:45:00,91.96,92.01,91.92,91.98,6000.0,71.4229,71.4617,71.3918,71.4384,6000.0
2014-10-17 12:50:00,91.93,91.93,91.75,91.79,8400.0,71.3996,71.3996,71.2598,71.2908,8400.0
2014-10-17 12:55:00,91.8,91.95,91.8,91.92,3400.0,71.2986,71.4151,71.2986,71.3918,3400.0
2014-10-17 13:00:00,91.96,92.03,91.95,91.95,5200.0,71.4229,71.4772,71.4151,71.4151,5200.0
2014-10-17 13:05:00,91.94,91.95,91.87,91.87,1600.0,71.4073,71.4151,71.353,71.353,1600.0
2014-10-17 13:10:00,91.86,91.86,91.69,91.69,7600.0,71.3452,71.3452,71.2132,71.2132,7600.0
2014-10-17 13:15:00,91.7,91.83,91.69,91.83,5800.0,71.2209,71.3219,71.2132,71.3219,5800.0
2014-10-17 13:20:00,91.79,91.79,91.74,91.74,5400.0,71.2908,71.2908,71.252,71.252,5400.0
2014-10-17 13:25:00,91.75,91.83,91.75,91.75,3300.0,71.2598,71.3219,71.2598,71.2598,3300.0
2014-10-17 13:30:00,91.72,91.72,91.68,91.72,4300.0,71.2365,71.2365,71.2054,71.2365,4300.0
2014-10-17 13:35:00,91.7,91.89,91.66,91.84,10100.0,71.2209,71.3685,71.1899,71.3297,10100.0
2014-10-17 13:40:00,91.83,91.84,91.73,91.73,4900.0,71.3219,71.3297,71.2442,71.2442,4900.0
2014-10-17 13:45:00,91.73,91.73,91.67,91.68,3900.0,71.2442,71.2442,71.1976,71.2054,3900.0
2014-10-17 13:50:00,91.7,91.8,91.69,91.79,6200.0,71.2209,71.2986,71.2132,71.2908,6200.0
2014-10-17 13:55:00,91.8,91.8,91.66,91.78,9000.0,71.2986,71.2986,71.1899,71.2831,9000.0
2014-10-17 14:00:00,91.78,91.78,91.7,91.71,8100.0,71.2831,71.2831,71.2209,71.2287,8100.0
2014-10-17 14:05:00,91.72,91.77,91.6,91.64,6600.0,71.2365,71.2753,71.1433,71.1743,6600.0
2014-10-17 14:10:00,91.66,91.76,91.65,91.69,8500.0,71.1899,71.2675,71.1821,71.2132,8500.0
2014-10-17 14:15:00,91.7,91.7,91.62,91.65,4500.0,71.2209,71.2209,71.1588,71.1821,4500.0
2014-10-17 14:20:00,91.67,91.67,91.56,91.65,5800.0,71.1976,71.1976,71.1122,71.1821,5800.0
2014-10-17 14:25:00,91.67,91.71,91.64,91.7,10700.0,71.1976,71.2287,71.1743,71.2209,10700.0
2014-10-17 14:30:00,91.7,91.8,91.69,91.8,11000.0,71.2209,71.2986,71.2132,71.2986,11000.0
2014-10-17 14:35:00,91.79,91.83,91.73,91.83,10100.0,71.2908,71.3219,71.2442,71.3219,10100.0
2014-10-17 14:40:00,91.84,92.0,91.84,91.99,6200.0,71.3297,71.4539,71.3297,71.4462,6200.0
2014-10-17 14:45:00,91.99,92.01,91.94,91.95,12800.0,71.4462,71.4617,71.4073,71.4151,12800.0
2014-10-17 14:50:00,91.97,91.97,91.83,91.84,16200.0,71.4306,71.4306,71.3219,71.3297,16200.0
2014-10-17 14:55:00,91.84,91.92,91.78,91.91,13000.0,71.3297,71.3918,71.2831,71.384,13000.0
2014-10-17 15:00:00,91.89,91.89,91.71,91.72,12700.0,71.3685,71.3685,71.2287,71.2365,12700.0
2014-10-17 15:05:00,91.71,91.93,91.71,91.9,11000.0,71.2287,71.3996,71.2287,71.3763,11000.0
2014-10-17 15:10:00,91.91,92.09,91.91,92.07,15500.0,71.384,71.5238,71.384,71.5083,15500.0
2014-10-17 15:15:00,92.11,92.13,92.06,92.08,7600.0,71.5394,71.5549,71.5005,71.5161,7600.0
2014-10-17 15:20:00,92.1,92.23,92.07,92.19,10700.0,71.5316,71.6326,71.5083,71.6015,10700.0
2014-10-17 15:25:00,92.19,92.26,92.18,92.25,10800.0,71.6015,71.6559,71.5937,71.6481,10800.0
2014-10-17 15:30:00,92.25,92.35,92.25,92.25,9500.0,71.6481,71.7258,71.6481,71.6481,9500.0
2014-10-17 15:35:00,92.25,92.25,92.16,92.22,14000.0,71.6481,71.6481,71.5782,71.6248,14000.0
2014-10-17 15:40:00,92.22,92.29,92.18,92.26,10200.0,71.6248,71.6792,71.5937,71.6559,10200.0
2014-10-17 15:45:00,92.27,92.28,92.12,92.14,27100.0,71.6636,71.6714,71.5471,71.5627,27100.0
2014-10-17 15:50:00,92.14,92.14,92.06,92.11,18900.0,71.5627,71.5627,71.5005,71.5394,18900.0
2014-10-17 15:55:00,92.1,92.13,92.0,92.01,51900.0,71.5316,71.5549,71.4539,71.4617,51900.0
2014-10-20 09:30:00,92.0,92.0,91.73,91.84,12600.0,71.4539,71.4539,71.2442,71.3297,12600.0
2014-10-20 09:35:00,91.85,91.94,91.62,91.94,6100.0,71.3374,71.4073,71.1588,71.4073,6100.0
2014-10-20 09:40:00,91.99,92.39,91.99,92.39,4900.0,71.4462,71.7568,71.4462,71.7568,4900.0
2014-10-20 09:45:00,92.43,92.73,92.26,92.64,14700.0,71.7879,72.0209,71.6559,71.951,14700.0
2014-10-20 09:50:00,92.67,92.68,92.5,92.55,4700.0,71.9743,71.9821,71.8423,71.8811,4700.0
2014-10-20 09:55:00,92.53,92.91,92.51,92.86,6600.0,71.8656,72.1607,71.85,72.1219,6600.0
2014-10-20 10:00:00,92.8,92.95,92.79,92.79,7300.0,72.0753,72.1918,72.0675,72.0675,7300.0
2014-10-20 10:05:00,92.8,92.88,92.74,92.74,5200.0,72.0753,72.1374,72.0287,72.0287,5200.0
2014-10-20 10:10:00,92.78,92.83,92.77,92.79,1700.0,72.0597,72.0986,72.052,72.0675,1700.0
2014-10-20 10:15:00,92.84,92.92,92.83,92.89,4100.0,72.1063,72.1685,72.0986,72.1452,4100.0
2014-10-20 10:20:00,92.91,93.06,92.91,93.05,14600.0,72.1607,72.2772,72.1607,72.2694,14600.0
2014-10-20 10:25:00,93.03,93.05,92.95,92.98,8300.0,72.2539,72.2694,72.1918,72.2151,8300.0
2014-10-20 10:30:00,92.98,93.01,92.95,92.97,7900.0,72.2151,72.2384,72.1918,72.2073,7900.0
2014-10-20 10:35:00,92.99,93.06,92.98,93.0,5200.0,72.2228,72.2772,72.2151,72.2306,5200.0
2014-10-20 10:40:00,93.01,93.06,92.99,93.05,4600.0,72.2384,72.2772,72.2228,72.2694,4600.0
2014-10-20 10:45:00,93.06,93.07,93.0,93.0,2600.0,72.2772,72.285,72.2306,72.2306,2600.0
2014-10-20 10:50:00,93.01,93.01,92.94,92.95,4000.0,72.2384,72.2384,72.184,72.1918,4000.0
2014-10-20 10:55:00,92.93,93.03,92.93,92.99,2800.0,72.1762,72.2539,72.1762,72.2228,2800.0
2014-10-20 11:00:00,93.01,93.01,92.91,92.93,6900.0,72.2384,72.2384,72.1607,72.1762,6900.0
2014-10-20 11:05:00,92.94,93.07,92.93,93.04,11500.0,72.184,72.285,72.1762,72.2617,11500.0
2014-10-20 11:10:00,93.01,93.18,92.98,93.14,4300.0,72.2384,72.3704,72.2151,72.3393,4300.0
2014-10-20 11:15:00,93.15,93.25,93.15,93.24,2400.0,72.3471,72.4248,72.3471,72.417,2400.0
2014-10-20 11:20:00,93.2,93.26,93.2,93.24,2400.0,72.3859,72.4325,72.3859,72.417,2400.0
2014-10-20 11:25:00,93.2,93.27,93.2,93.27,2400.0,72.3859,72.4403,72.3859,72.4403,2400.0
2014-10-20 11:30:00,93.24,93.25,93.18,93.23,4000.0,72.417,72.4248,72.3704,72.4092,4000.0
2014-10-20 11:35:00,93.21,93.26,93.15,93.15,3100.0,72.3937,72.4325,72.3471,72.3471,3100.0
2014-10-20 11:40:00,93.17,93.17,93.11,93.15,2200.0,72.3626,72.3626,72.316,72.3471,2200.0
2014-10-20 11:45:00,93.11,93.13,93.03,93.1,1900.0,72.316,72.3316,72.2539,72.3083,1900.0
2014-10-20 11:50:00,93.08,93.1,93.06,93.07,2700.0,72.2927,72.3083,72.2772,72.285,2700.0
2014-10-20 11:55:00,93.04,93.06,93.0,93.0,1800.0,72.2617,72.2772,72.2306,72.2306,1800.0
2014-10-20 12:00:00,93.03,93.05,93.01,93.03,7800.0,72.2539,72.2694,72.2384,72.2539,7800.0
2014-10-20 12:05:00,93.02,93.05,93.0,93.05,2200.0,72.2461,72.2694,72.2306,72.2694,2200.0
2014-10-20 12:10:00,93.05,93.08,93.01,93.01,1800.0,72.2694,72.2927,72.2384,72.2384,1800.0
2014-10-20 12:15:00,92.98,92.98,92.88,92.91,3700.0,72.2151,72.2151,72.1374,72.1607,3700.0
2014-10-20 12:20:00,92.91,92.91,92.86,92.87,1800.0,72.1607,72.1607,72.1219,72.1296,1800.0
2014-10-20 12:25:00,92.84,92.84,92.78,92.79,4100.0,72.1063,72.1063,72.0597,72.0675,4100.0
2014-10-20 12:30:00,92.81,92.82,92.68,92.81,5500.0,72.083,72.0908,71.9821,72.083,5500.0
2014-10-20 12:35:00,92.82,92.82,92.76,92.78,4100.0,72.0908,72.0908,72.0442,72.0597,4100.0
2014-10-20 12:40:00,92.78,92.81,92.73,92.79,4200.0,72.0597,72.083,72.0209,72.0675,4200.0
2014-10-20 12:45:00,92.82,92.83,92.74,92.77,4600.0,72.0908,72.0986,72.0287,72.052,4600.0
2014-10-20 12:50:00,92.76,92.87,92.76,92.87,2500.0,72.0442,72.1296,72.0442,72.1296,2500.0
2014-10-20 12:55:00,92.84,92.84,92.66,92.7,6000.0,72.1063,72.1063,71.9665,71.9976,6000.0
2014-10-20 13:00:00,92.72,92.79,92.72,92.78,4000.0,72.0131,72.0675,72.0131,72.0597,4000.0
2014-10-20 13:05:00,92.79,92.82,92.77,92.81,1800.0,72.0675,72.0908,72.052,72.083,1800.0
2014-10-20 13:10:00,92.81,92.81,92.74,92.76,3200.0,72.083,72.083,72.0287,72.0442,3200.0
2014-10-20 13:15:00,92.77,92.78,92.72,92.73,8000.0,72.052,72.0597,72.0131,72.0209,8000.0
2014-10-20 13:20:00,92.77,92.77,92.68,92.69,4200.0,72.052,72.052,71.9821,71.9898,4200.0
2014-10-20 13:25:00,92.75,92.8,92.7,92.8,6900.0,72.0364,72.0753,71.9976,72.0753,6900.0
2014-10-20 13:30:00,92.78,92.85,92.78,92.83,6100.0,72.0597,72.1141,72.0597,72.0986,6100.0
2014-10-20 13:35:00,92.82,92.86,92.81,92.85,1900.0,72.0908,72.1219,72.083,72.1141,1900.0
2014-10-20 13:40:00,92.83,92.83,92.76,92.79,2700.0,72.0986,72.0986,72.0442,72.0675,2700.0
2014-10-20 13:45:00,92.79,92.83,92.76,92.78,2900.0,72.0675,72.0986,72.0442,72.0597,2900.0
2014-10-20 13:50:00,92.77,92.78,92.75,92.75,2500.0,72.052,72.0597,72.0364,72.0364,2500.0
2014-10-20 13:55:00,92.75,92.81,92.75,92.76,3500.0,72.0364,72.083,72.0364,72.0442,3500.0
2014-10-20 14:00:00,92.78,92.92,92.78,92.87,5000.0,72.0597,72.1685,72.0597,72.1296,5000.0
2014-10-20 14:05:00,92.85,92.95,92.85,92.95,3300.0,72.1141,72.1918,72.1141,72.1918,3300.0
2014-10-20 14:10:00,92.97,93.02,92.93,93.0,7400.0,72.2073,72.2461,72.1762,72.2306,7400.0
2014-10-20 14:15:00,93.0,93.02,92.96,92.96,2400.0,72.2306,72.2461,72.1995,72.1995,2400.0
2014-10-20 14:20:00,92.92,92.98,92.91,92.94,4200.0,72.1685,72.2151,72.1607,72.184,4200.0
2014-10-20 14:25:00,92.93,93.02,92.93,93.02,2800.0,72.1762,72.2461,72.1762,72.2461,2800.0
2014-10-20 14:30:00,93.04,93.1,93.03,93.06,4400.0,72.2617,72.3083,72.2539,72.2772,4400.0
2014-10-20 14:35:00,93.05,93.15,93.05,93.11,4100.0,72.2694,72.3471,72.2694,72.316,4100.0
2014-10-20 14:40:00,93.11,93.16,93.06,93.14,6500.0,72.316,72.3549,72.2772,72.3393,6500.0
2014-10-20 14:45:00,93.14,93.15,93.08,93.08,5300.0,72.3393,72.3471,72.2927,72.2927,5300.0
2014-10-20 14:50:00,93.09,93.1,93.04,93.09,5600.0,72.3005,72.3083,72.2617,72.3005,5600.0
2014-10-20 14:55:00,93.1,93.15,93.05,93.15,3300.0,72.3083,72.3471,72.2694,72.3471,3300.0
2014-10-20 15:00:00,93.16,93.21,93.14,93.18,6800.0,72.3549,72.3937,72.3393,72.3704,6800.0
2014-10-20 15:05:00,93.18,93.26,93.17,93.21,5800.0,72.3704,72.4325,72.3626,72.3937,5800.0
2014-10-20 15:10:00,93.21,93.23,93.17,93.21,5600.0,72.3937,72.4092,72.3626,72.3937,5600.0
2014-10-20 15:15:00,93.22,93.29,93.21,93.23,17600.0,72.4015,72.4558,72.3937,72.4092,17600.0
2014-10-20 15:20:00,93.23,93.25,93.2,93.25,8900.0,72.4092,72.4248,72.3859,72.4248,8900.0
2014-10-20 15:25:00,93.24,93.31,93.22,93.31,3900.0,72.417,72.4714,72.4015,72.4714,3900.0
2014-10-20 15:30:00,93.31,93.37,93.29,93.36,8000.0,72.4714,72.518,72.4558,72.5102,8000.0
2014-10-20 15:35:00,93.36,93.36,93.32,93.34,8800.0,72.5102,72.5102,72.4791,72.4947,8800.0
2014-10-20 15:40:00,93.34,93.37,93.27,93.34,15200.0,72.4947,72.518,72.4403,72.4947,15200.0
2014-10-20 15:45:00,93.33,93.34,93.23,93.23,20300.0,72.4869,72.4947,72.4092,72.4092,20300.0
2014-10-20 15:50:00,93.25,93.27,93.22,93.26,17400.0,72.4248,72.4403,72.4015,72.4325,17400.0
2014-10-20 15:55:00,93.27,93.31,93.2,93.22,50700.0,72.4403,72.4714,72.3859,72.4015,50700.0
2014-10-21 09:30:00,93.24,93.43,93.1,93.1,12600.0,72.417,72.5646,72.3083,72.3083,12600.0
2014-10-21 09:35:00,93.04,93.24,93.04,93.23,3800.0,72.2617,72.417,72.2617,72.4092,3800.0
2014-10-21 09:40:00,93.11,93.17,93.05,93.17,4000.0,72.316,72.3626,72.2694,72.3626,4000.0
2014-10-21 09:45:00,93.17,93.58,93.11,93.58,10000.0,72.3626,72.6811,72.316,72.6811,10000.0
2014-10-21 09:50:00,93.58,93.74,93.58,93.61,7000.0,72.6811,72.8053,72.6811,72.7044,7000.0
2014-10-21 09:55:00,93.64,93.87,93.63,93.87,6900.0,72.7277,72.9063,72.7199,72.9063,6900.0
2014-10-21 10:00:00,93.85,93.91,93.64,93.64,11500.0,72.8908,72.9374,72.7277,72.7277,11500.0
2014-10-21 10:05:00,93.69,93.74,93.64,93.74,2300.0,72.7665,72.8053,72.7277,72.8053,2300.0
2014-10-21 10:10:00,93.74,93.89,93.72,93.84,8800.0,72.8053,72.9218,72.7898,72.883,8800.0
2014-10-21 10:15:00,93.86,93.89,93.78,93.84,12700.0,72.8985,72.9218,72.8364,72.883,12700.0
2014-10-21 10:20:00,93.84,93.89,93.71,93.72,26500.0,72.883,72.9218,72.782,72.7898,26500.0
2014-10-21 10:25:00,93.71,93.9,93.7,93.89,12500.0,72.782,72.9296,72.7743,72.9218,12500.0
2014-10-21 10:30:00,93.9,94.11,93.9,94.08,18100.0,72.9296,73.0927,72.9296,73.0694,18100.0
2014-10-21 10:35:00,94.07,94.07,93.95,93.99,6300.0,73.0616,73.0616,72.9684,72.9995,6300.0
2014-10-21 10:40:00,93.99,94.0,93.94,93.96,16800.0,72.9995,73.0073,72.9607,72.9762,16800.0
2014-10-21 10:45:00,93.98,94.04,93.95,93.98,5900.0,72.9917,73.0383,72.9684,72.9917,5900.0
2014-10-21 10:50:00,93.95,94.01,93.9,94.01,3100.0,72.9684,73.015,72.9296,73.015,3100.0
2014-10-21 10:55:00,93.99,93.99,93.86,93.87,3900.0,72.9995,72.9995,72.8985,72.9063,3900.0
2014-10-21 11:00:00,93.89,93.93,93.78,93.91,6600.0,72.9218,72.9529,72.8364,72.9374,6600.0
2014-10-21 11:05:00,93.93,94.0,93.93,94.0,6500.0,72.9529,73.0073,72.9529,73.0073,6500.0
2014-10-21 11:10:00,94.0,94.0,93.95,93.95,5300.0,73.0073,73.0073,72.9684,72.9684,5300.0
2014-10-21 11:15:00,93.96,93.99,93.94,93.96,5100.0,72.9762,72.9995,72.9607,72.9762,5100.0
2014-10-21 11:20:00,93.96,94.0,93.94,93.98,16700.0,72.9762,73.0073,72.9607,72.9917,16700.0
2014-10-21 11:25:00,93.98,94.06,93.98,94.06,4700.0,72.9917,73.0539,72.9917,73.0539,4700.0
2014-10-21 11:30:00,94.06,94.16,94.06,94.13,8500.0,73.0539,73.1315,73.0539,73.1082,8500.0
2014-10-21 11:35:00,94.15,94.17,94.04,94.05,14100.0,73.1238,73.1393,73.0383,73.0461,14100.0
2014-10-21 11:40:00,94.05,94.12,94.02,94.02,4600.0,73.0461,73.1005,73.0228,73.0228,4600.0
2014-10-21 11:45:00,94.04,94.04,93.96,93.98,4700.0,73.0383,73.0383,72.9762,72.9917,4700.0
2014-10-21 11:50:00,93.97,94.07,93.95,94.07,5500.0,72.984,73.0616,72.9684,73.0616,5500.0
2014-10-21 11:55:00,94.1,94.11,94.04,94.04,5500.0,73.0849,73.0927,73.0383,73.0383,5500.0
2014-10-21 12:00:00,94.04,94.08,94.03,94.05,4500.0,73.0383,73.0694,73.0306,73.0461,4500.0
2014-10-21 12:05:00,94.06,94.11,94.04,94.08,4500.0,73.0539,73.0927,73.0383,73.0694,4500.0
2014-10-21 12:10:00,94.06,94.1,94.04,94.1,2900.0,73.0539,73.0849,73.0383,73.0849,2900.0
2014-10-21 12:15:00,94.1,94.18,94.1,94.17,12900.0,73.0849,73.1471,73.0849,73.1393,12900.0
2014-10-21 12:20:00,94.17,94.18,94.16,94.18,14000.0,73.1393,73.1471,73.1315,73.1471,14000.0
2014-10-21 12:25:00,94.18,94.26,94.15,94.23,17200.0,73.1471,73.2092,73.1238,73.1859,17200.0
2014-10-21 12:30:00,94.24,94.25,94.17,94.18,6000.0,73.1937,73.2014,73.1393,73.1471,6000.0
2014-10-21 12:35:00,94.19,94.3,94.18,94.29,7500.0,73.1548,73.2403,73.1471,73.2325,7500.0
2014-10-21 12:40:00,94.29,94.42,94.29,94.39,12000.0,73.2325,73.3335,73.2325,73.3102,12000.0
2014-10-21 12:45:00,94.39,94.42,94.38,94.4,4200.0,73.3102,73.3335,73.3024,73.3179,4200.0
2014-10-21 12:50:00,94.43,94.44,94.36,94.41,6600.0,73.3412,73.349,73.2869,73.3257,6600.0
2014-10-21 12:55:00,94.37,94.39,94.33,94.35,2500.0,73.2946,73.3102,73.2636,73.2791,2500.0
2014-10-21 13:00:00,94.35,94.45,94.35,94.45,1800.0,73.2791,73.3568,73.2791,73.3568,1800.0
2014-10-21 13:05:00,94.44,94.46,94.35,94.35,7400.0,73.349,73.3645,73.2791,73.2791,7400.0
2014-10-21 13:10:00,94.36,94.36,94.34,94.34,1600.0,73.2869,73.2869,73.2713,73.2713,1600.0
2014-10-21 13:15:00,94.35,94.39,94.35,94.36,1000.0,73.2791,73.3102,73.2791,73.2869,1000.0
2014-10-21 13:20:00,94.36,94.36,94.29,94.31,2800.0,73.2869,73.2869,73.2325,73.248,2800.0
2014-10-21 13:25:00,94.35,94.36,94.24,94.25,10700.0,73.2791,73.2869,73.1937,73.2014,10700.0
2014-10-21 13:30:00,94.24,94.39,94.24,94.38,13500.0,73.1937,73.3102,73.1937,73.3024,13500.0
2014-10-21 13:35:00,94.38,94.39,94.35,94.35,3000.0,73.3024,73.3102,73.2791,73.2791,3000.0
2014-10-21 13:40:00,94.35,94.35,94.3,94.32,7700.0,73.2791,73.2791,73.2403,73.2558,7700.0
2014-10-21 13:45:00,94.32,94.32,94.22,94.24,8400.0,73.2558,73.2558,73.1781,73.1937,8400.0
2014-10-21 13:50:00,94.23,94.26,94.22,94.24,5000.0,73.1859,73.2092,73.1781,73.1937,5000.0
2014-10-21 13:55:00,94.24,94.24,94.18,94.18,5200.0,73.1937,73.1937,73.1471,73.1471,5200.0
2014-10-21 14:00:00,94.19,94.2,94.16,94.16,7300.0,73.1548,73.1626,73.1315,73.1315,7300.0
2014-10-21 14:05:00,94.17,94.22,94.16,94.2,11400.0,73.1393,73.1781,73.1315,73.1626,11400.0
2014-10-21 14:10:00,94.2,94.2,94.12,94.15,12000.0,73.1626,73.1626,73.1005,73.1238,12000.0
2014-10-21 14:15:00,94.15,94.18,94.15,94.16,4400.0,73.1238,73.1471,73.1238,73.1315,4400.0
2014-10-21 14:20:00,94.15,94.15,94.12,94.13,2900.0,73.1238,73.1238,73.1005,73.1082,2900.0
2014-10-21 14:25:00,94.11,94.16,94.11,94.15,1900.0,73.0927,73.1315,73.0927,73.1238,1900.0
2014-10-21 14:30:00,94.16,94.18,94.13,94.14,15300.0,73.1315,73.1471,73.1082,73.116,15300.0
2014-10-21 14:35:00,94.15,94.19,94.12,94.18,8300.0,73.1238,73.1548,73.1005,73.1471,8300.0
2014-10-21 14:40:00,94.18,94.33,94.18,94.33,13200.0,73.1471,73.2636,73.1471,73.2636,13200.0
2014-10-21 14:45:00,94.31,94.31,94.17,94.17,7500.0,73.248,73.248,73.1393,73.1393,7500.0
2014-10-21 14:50:00,94.19,94.21,94.16,94.18,4300.0,73.1548,73.1704,73.1315,73.1471,4300.0
2014-10-21 14:55:00,94.18,94.26,94.18,94.26,3500.0,73.1471,73.2092,73.1471,73.2092,3500.0
2014-10-21 15:00:00,94.28,94.42,94.25,94.39,10400.0,73.2247,73.3335,73.2014,73.3102,10400.0
2014-10-21 15:05:00,94.39,94.39,94.26,94.26,4900.0,73.3102,73.3102,73.2092,73.2092,4900.0
2014-10-21 15:10:00,94.26,94.34,94.26,94.34,4100.0,73.2092,73.2713,73.2092,73.2713,4100.0
2014-10-21 15:15:00,94.33,94.37,94.29,94.37,5000.0,73.2636,73.2946,73.2325,73.2946,5000.0
2014-10-21 15:20:00,94.36,94.43,94.36,94.4,7100.0,73.2869,73.3412,73.2869,73.3179,7100.0
2014-10-21 15:25:00,94.4,94.47,94.39,94.47,7900.0,73.3179,73.3723,73.3102,73.3723,7900.0
2014-10-21 15:30:00,94.45,94.48,94.43,94.44,5800.0,73.3568,73.3801,73.3412,73.349,5800.0
2014-10-21 15:35:00,94.45,94.45,94.37,94.37,7300.0,73.3568,73.3568,73.2946,73.2946,7300.0
2014-10-21 15:40:00,94.38,94.4,94.28,94.3,22700.0,73.3024,73.3179,73.2247,73.2403,22700.0
2014-10-21 15:45:00,94.3,94.3,94.19,94.21,31900.0,73.2403,73.2403,73.1548,73.1704,31900.0
2014-10-21 15:50:00,94.21,94.21,94.17,94.19,20900.0,73.1704,73.1704,73.1393,73.1548,20900.0
2014-10-21 15:55:00,94.19,94.26,94.14,94.26,48200.0,73.1548,73.2092,73.116,73.2092,48200.0
2014-10-22 09:30:00,94.44,94.86,94.31,94.81,15000.0,73.349,73.6752,73.248,73.6364,15000.0
2014-10-22 09:35:00,94.85,94.97,94.63,94.63,16300.0,73.6674,73.7606,73.4966,73.4966,16300.0
2014-10-22 09:40:00,94.66,94.7,94.34,94.54,14200.0,73.5199,73.5509,73.2713,73.4267,14200.0
2014-10-22 09:45:00,94.52,94.56,94.44,94.53,4200.0,73.4111,73.4422,73.349,73.4189,4200.0
2014-10-22 09:50:00,94.58,94.78,94.53,94.72,3800.0,73.4577,73.6131,73.4189,73.5665,3800.0
2014-10-22 09:55:00,94.75,94.88,94.72,94.83,6100.0,73.5898,73.6907,73.5665,73.6519,6100.0
2014-10-22 10:00:00,94.88,94.88,94.6,94.68,8900.0,73.6907,73.6907,73.4733,73.5354,8900.0
2014-10-22 10:05:00,94.67,94.78,94.67,94.75,4500.0,73.5276,73.6131,73.5276,73.5898,4500.0
2014-10-22 10:10:00,94.78,94.82,94.65,94.69,6900.0,73.6131,73.6441,73.5121,73.5432,6900.0
2014-10-22 10:15:00,94.68,94.69,94.51,94.51,4300.0,73.5354,73.5432,73.4034,73.4034,4300.0
2014-10-22 10:20:00,94.55,94.6,94.47,94.58,4000.0,73.4344,73.4733,73.3723,73.4577,4000.0
2014-10-22 10:25:00,94.6,94.84,94.6,94.82,5500.0,73.4733,73.6597,73.4733,73.6441,5500.0
2014-10-22 10:30:00,94.79,94.97,94.78,94.97,3300.0,73.6208,73.7606,73.6131,73.7606,3300.0
2014-10-22 10:35:00,94.96,94.99,94.83,94.89,4600.0,73.7529,73.7762,73.6519,73.6985,4600.0
2014-10-22 10:40:00,94.92,94.92,94.87,94.9,4200.0,73.7218,73.7218,73.683,73.7063,4200.0
2014-10-22 10:45:00,94.9,95.01,94.88,95.01,11100.0,73.7063,73.7917,73.6907,73.7917,11100.0
2014-10-22 10:50:00,95.01,95.04,94.95,95.04,4400.0,73.7917,73.815,73.7451,73.815,4400.0
2014-10-22 10:55:00,95.03,95.05,94.98,95.03,5800.0,73.8072,73.8228,73.7684,73.8072,5800.0
2014-10-22 11:00:00,95.01,95.15,95.01,95.1,4500.0,73.7917,73.9004,73.7917,73.8616,4500.0
2014-10-22 11:05:00,95.13,95.17,95.12,95.17,3400.0,73.8849,73.916,73.8771,73.916,3400.0
2014-10-22 11:10:00,95.18,95.22,95.12,95.18,3300.0,73.9237,73.9548,73.8771,73.9237,3300.0
2014-10-22 11:15:00,95.19,95.25,95.18,95.23,4600.0,73.9315,73.9781,73.9237,73.9626,4600.0
2014-10-22 11:20:00,95.23,95.32,95.23,95.26,5800.0,73.9626,74.0325,73.9626,73.9859,5800.0
2014-10-22 11:25:00,95.26,95.26,95.12,95.14,8500.0,73.9859,73.9859,73.8771,73.8927,8500.0
2014-10-22 11:30:00,95.12,95.13,95.06,95.1,8100.0,73.8771,73.8849,73.8305,73.8616,8100.0
2014-10-22 11:35:00,95.11,95.23,95.11,95.23,1400.0,73.8694,73.9626,73.8694,73.9626,1400.0
2014-10-22 11:40:00,95.23,95.24,95.12,95.12,2400.0,73.9626,73.9703,73.8771,73.8771,2400.0
2014-10-22 11:45:00,95.11,95.14,95.07,95.07,4000.0,73.8694,73.8927,73.8383,73.8383,4000.0
2014-10-22 11:50:00,95.07,95.11,95.06,95.08,3900.0,73.8383,73.8694,73.8305,73.8461,3900.0
2014-10-22 11:55:00,95.09,95.12,95.06,95.1,8800.0,73.8538,73.8771,73.8305,73.8616,8800.0
2014-10-22 12:00:00,95.11,95.12,95.06,95.08,6900.0,73.8694,73.8771,73.8305,73.8461,6900.0
2014-10-22 12:05:00,95.07,95.09,95.04,95.07,3300.0,73.8383,73.8538,73.815,73.8383,3300.0
2014-10-22 12:10:00,95.07,95.09,95.02,95.04,7100.0,73.8383,73.8538,73.7995,73.815,7100.0
2014-10-22 12:15:00,95.04,95.05,94.9,94.93,4900.0,73.815,73.8228,73.7063,73.7296,4900.0
2014-10-22 12:20:00,94.93,95.02,94.91,94.96,9800.0,73.7296,73.7995,73.714,73.7529,9800.0
2014-10-22 12:25:00,94.94,94.97,94.92,94.94,3300.0,73.7373,73.7606,73.7218,73.7373,3300.0
2014-10-22 12:30:00,94.92,94.96,94.91,94.95,6000.0,73.7218,73.7529,73.714,73.7451,6000.0
2014-10-22 12:35:00,94.95,94.95,94.9,94.93,11000.0,73.7451,73.7451,73.7063,73.7296,11000.0
2014-10-22 12:40:00,94.91,94.99,94.9,94.93,7000.0,73.714,73.7762,73.7063,73.7296,7000.0
2014-10-22 12:45:00,94.96,95.03,94.82,94.84,9900.0,73.7529,73.8072,73.6441,73.6597,9900.0
2014-10-22 12:50:00,94.85,94.95,94.81,94.92,16000.0,73.6674,73.7451,73.6364,73.7218,16000.0
2014-10-22 12:55:00,94.92,94.95,94.86,94.91,27300.0,73.7218,73.7451,73.6752,73.714,27300.0
2014-10-22 13:00:00,94.92,94.92,94.84,94.89,3500.0,73.7218,73.7218,73.6597,73.6985,3500.0
2014-10-22 13:05:00,94.92,94.94,94.89,94.9,1800.0,73.7218,73.7373,73.6985,73.7063,1800.0
2014-10-22 13:10:00,94.92,94.92,94.81,94.81,2700.0,73.7218,73.7218,73.6364,73.6364,2700.0
2014-10-22 13:15:00,94.79,94.89,94.79,94.84,4800.0,73.6208,73.6985,73.6208,73.6597,4800.0
2014-10-22 13:20:00,94.82,94.84,94.74,94.75,5600.0,73.6441,73.6597,73.582,73.5898,5600.0
2014-10-22 13:25:00,94.72,94.72,94.59,94.66,2600.0,73.5665,73.5665,73.4655,73.5199,2600.0
2014-10-22 13:30:00,94.63,94.63,94.47,94.48,5000.0,73.4966,73.4966,73.3723,73.3801,5000.0
2014-10-22 13:35:00,94.5,94.56,94.47,94.56,2300.0,73.3956,73.4422,73.3723,73.4422,2300.0
2014-10-22 13:40:00,94.56,94.64,94.55,94.58,900.0,73.4422,73.5043,73.4344,73.4577,900.0
2014-10-22 13:45:00,94.6,94.6,94.55,94.56,3800.0,73.4733,73.4733,73.4344,73.4422,3800.0
2014-10-22 13:50:00,94.53,94.58,94.49,94.53,6700.0,73.4189,73.4577,73.3878,73.4189,6700.0
2014-10-22 13:55:00,94.52,94.55,94.4,94.4,5100.0,73.4111,73.4344,73.3179,73.3179,5100.0
2014-10-22 14:00:00,94.4,94.41,94.31,94.33,12700.0,73.3179,73.3257,73.248,73.2636,12700.0
2014-10-22 14:05:00,94.36,94.45,94.35,94.41,10000.0,73.2869,73.3568,73.2791,73.3257,10000.0
2014-10-22 14:10:00,94.42,94.48,94.36,94.39,4300.0,73.3335,73.3801,73.2869,73.3102,4300.0
2014-10-22 14:15:00,94.4,94.4,94.32,94.35,5100.0,73.3179,73.3179,73.2558,73.2791,5100.0
2014-10-22 14:20:00,94.35,94.37,94.28,94.36,9200.0,73.2791,73.2946,73.2247,73.2869,9200.0
2014-10-22 14:25:00,94.36,94.42,94.3,94.3,8500.0,73.2869,73.3335,73.2403,73.2403,8500.0
2014-10-22 14:30:00,94.28,94.35,94.25,94.25,4100.0,73.2247,73.2791,73.2014,73.2014,4100.0
2014-10-22 14:35:00,94.28,94.38,94.26,94.3,4900.0,73.2247,73.3024,73.2092,73.2403,4900.0
2014-10-22 14:40:00,94.3,94.42,94.25,94.39,6400.0,73.2403,73.3335,73.2014,73.3102,6400.0
2014-10-22 14:45:00,94.38,94.45,94.35,94.41,2900.0,73.3024,73.3568,73.2791,73.3257,2900.0
2014-10-22 14:50:00,94.42,94.48,94.4,94.44,6000.0,73.3335,73.3801,73.3179,73.349,6000.0
2014-10-22 14:55:00,94.44,94.65,94.44,94.63,6400.0,73.349,73.5121,73.349,73.4966,6400.0
2014-10-22 15:00:00,94.64,94.64,94.54,94.56,5500.0,73.5043,73.5043,73.4267,73.4422,5500.0
2014-10-22 15:05:00,94.57,94.59,94.52,94.55,6800.0,73.45,73.4655,73.4111,73.4344,6800.0
2014-10-22 15:10:00,94.54,94.55,94.44,94.52,6100.0,73.4267,73.4344,73.349,73.4111,6100.0
2014-10-22 15:15:00,94.51,94.59,94.5,94.52,9700.0,73.4034,73.4655,73.3956,73.4111,9700.0
2014-10-22 15:20:00,94.52,94.55,94.5,94.52,7500.0,73.4111,73.4344,73.3956,73.4111,7500.0
2014-10-22 15:25:00,94.52,94.61,94.51,94.55,9200.0,73.4111,73.481,73.4034,73.4344,9200.0
2014-10-22 15:30:00,94.54,94.54,94.43,94.44,13700.0,73.4267,73.4267,73.3412,73.349,13700.0
2014-10-22 15:35:00,94.46,94.5,94.4,94.43,9400.0,73.3645,73.3956,73.3179,73.3412,9400.0
2014-10-22 15:40:00,94.44,94.45,94.38,94.39,9500.0,73.349,73.3568,73.3024,73.3102,9500.0
2014-10-22 15:45:00,94.37,94.37,94.23,94.23,12700.0,73.2946,73.2946,73.1859,73.1859,12700.0
2014-10-22 15:50:00,94.22,94.37,94.2,94.34,22000.0,73.1781,73.2946,73.1626,73.2713,22000.0
2014-10-22 15:55:00,94.33,94.34,94.07,94.19,100000.0,73.2636,73.2713,73.0616,73.1548,100000.0
2014-10-23 09:30:00,94.66,94.9,94.66,94.75,17100.0,73.5199,73.7063,73.5199,73.5898,17100.0
2014-10-23 09:35:00,94.87,94.95,94.72,94.81,5500.0,73.683,73.7451,73.5665,73.6364,5500.0
2014-10-23 09:40:00,94.82,94.83,94.49,94.49,1700.0,73.6441,73.6519,73.3878,73.3878,1700.0
2014-10-23 09:45:00,94.48,94.57,94.43,94.46,15100.0,73.3801,73.45,73.3412,73.3645,15100.0
2014-10-23 09:50:00,94.44,94.5,94.39,94.46,9900.0,73.349,73.3956,73.3102,73.3645,9900.0
2014-10-23 09:55:00,94.43,94.48,94.27,94.27,2800.0,73.3412,73.3801,73.217,73.217,2800.0
2014-10-23 10:00:00,94.31,94.41,94.28,94.36,3900.0,73.248,73.3257,73.2247,73.2869,3900.0
2014-10-23 10:05:00,94.36,94.46,94.33,94.36,4100.0,73.2869,73.3645,73.2636,73.2869,4100.0
2014-10-23 10:10:00,94.33,94.4,94.27,94.4,4600.0,73.2636,73.3179,73.217,73.3179,4600.0
2014-10-23 10:15:00,94.4,94.4,94.28,94.33,2400.0,73.3179,73.3179,73.2247,73.2636,2400.0
2014-10-23 10:20:00,94.28,94.36,94.24,94.31,2900.0,73.2247,73.2869,73.1937,73.248,2900.0
2014-10-23 10:25:00,94.3,94.3,94.22,94.22,1400.0,73.2403,73.2403,73.1781,73.1781,1400.0
2014-10-23 10:30:00,94.23,94.29,94.23,94.24,2700.0,73.1859,73.2325,73.1859,73.1937,2700.0
2014-10-23 10:35:00,94.23,94.23,94.17,94.17,1900.0,73.1859,73.1859,73.1393,73.1393,1900.0
2014-10-23 10:40:00,94.16,94.16,94.02,94.07,11600.0,73.1315,73.1315,73.0228,73.0616,11600.0
2014-10-23 10:45:00,94.07,94.07,94.03,94.06,16000.0,73.0616,73.0616,73.0306,73.0539,16000.0
2014-10-23 10:50:00,94.04,94.08,94.04,94.07,13900.0,73.0383,73.0694,73.0383,73.0616,13900.0
2014-10-23 10:55:00,94.07,94.07,94.05,94.05,8100.0,73.0616,73.0616,73.0461,73.0461,8100.0
2014-10-23 11:00:00,94.07,94.07,94.04,94.06,9300.0,73.0616,73.0616,73.0383,73.0539,9300.0
2014-10-23 11:05:00,94.07,94.08,94.05,94.06,12800.0,73.0616,73.0694,73.0461,73.0539,12800.0
2014-10-23 11:10:00,94.07,94.07,94.04,94.07,8500.0,73.0616,73.0616,73.0383,73.0616,8500.0
2014-10-23 11:15:00,94.06,94.07,94.05,94.06,6600.0,73.0539,73.0616,73.0461,73.0539,6600.0
2014-10-23 11:20:00,94.06,94.06,93.98,93.98,3600.0,73.0539,73.0539,72.9917,72.9917,3600.0
2014-10-23 11:25:00,94.0,94.02,93.98,94.02,2100.0,73.0073,73.0228,72.9917,73.0228,2100.0
2014-10-23 11:30:00,94.05,94.07,94.02,94.04,5400.0,73.0461,73.0616,73.0228,73.0383,5400.0
2014-10-23 11:35:00,94.06,94.07,94.01,94.04,5900.0,73.0539,73.0616,73.015,73.0383,5900.0
2014-10-23 11:40:00,94.03,94.05,93.99,93.99,1100.0,73.0306,73.0461,72.9995,72.9995,1100.0
2014-10-23 11:45:00,93.99,94.01,93.91,93.98,12600.0,72.9995,73.015,72.9374,72.9917,12600.0
2014-10-23 11:50:00,94.0,94.02,93.94,93.94,5700.0,73.0073,73.0228,72.9607,72.9607,5700.0
2014-10-23 11:55:00,93.96,94.0,93.96,94.0,3400.0,72.9762,73.0073,72.9762,73.0073,3400.0
2014-10-23 12:00:00,93.99,94.02,93.97,93.98,1700.0,72.9995,73.0228,72.984,72.9917,1700.0
2014-10-23 12:05:00,93.99,93.99,93.87,93.95,15900.0,72.9995,72.9995,72.9063,72.9684,15900.0
2014-10-23 12:10:00,93.94,93.94,93.86,93.86,2200.0,72.9607,72.9607,72.8985,72.8985,2200.0
2014-10-23 12:15:00,93.82,93.82,93.79,93.82,3000.0,72.8675,72.8675,72.8442,72.8675,3000.0
2014-10-23 12:20:00,93.82,93.85,93.79,93.79,1500.0,72.8675,72.8908,72.8442,72.8442,1500.0
2014-10-23 12:25:00,93.82,94.01,93.82,94.0,2900.0,72.8675,73.015,72.8675,73.0073,2900.0
2014-10-23 12:30:00,93.98,94.01,93.95,93.98,4500.0,72.9917,73.015,72.9684,72.9917,4500.0
2014-10-23 12:35:00,93.96,93.98,93.9,93.91,2200.0,72.9762,72.9917,72.9296,72.9374,2200.0
2014-10-23 12:40:00,93.92,93.95,93.9,93.95,2600.0,72.9451,72.9684,72.9296,72.9684,2600.0
2014-10-23 12:45:00,93.93,94.01,93.93,94.0,2500.0,72.9529,73.015,72.9529,73.0073,2500.0
2014-10-23 12:50:00,94.01,94.06,94.01,94.06,2300.0,73.015,73.0539,73.015,73.0539,2300.0
2014-10-23 12:55:00,94.04,94.04,93.98,93.98,2000.0,73.0383,73.0383,72.9917,72.9917,2000.0
2014-10-23 13:00:00,93.99,94.01,93.97,93.99,2900.0,72.9995,73.015,72.984,72.9995,2900.0
2014-10-23 13:05:00,93.98,94.07,93.96,94.05,2700.0,72.9917,73.0616,72.9762,73.0461,2700.0
2014-10-23 13:10:00,94.07,94.1,94.07,94.1,1700.0,73.0616,73.0849,73.0616,73.0849,1700.0
2014-10-23 13:15:00,94.09,94.12,94.08,94.08,2700.0,73.0772,73.1005,73.0694,73.0694,2700.0
2014-10-23 13:20:00,94.06,94.1,94.05,94.08,2500.0,73.0539,73.0849,73.0461,73.0694,2500.0
2014-10-23 13:25:00,94.07,94.18,94.05,94.18,3400.0,73.0616,73.1471,73.0461,73.1471,3400.0
2014-10-23 13:30:00,94.19,94.28,94.19,94.26,4400.0,73.1548,73.2247,73.1548,73.2092,4400.0
2014-10-23 13:35:00,94.28,94.3,94.26,94.27,3200.0,73.2247,73.2403,73.2092,73.217,3200.0
2014-10-23 13:40:00,94.29,94.33,94.26,94.26,2200.0,73.2325,73.2636,73.2092,73.2092,2200.0
2014-10-23 13:45:00,94.29,94.29,94.24,94.25,2100.0,73.2325,73.2325,73.1937,73.2014,2100.0
2014-10-23 13:50:00,94.24,94.24,94.16,94.19,3400.0,73.1937,73.1937,73.1315,73.1548,3400.0
2014-10-23 13:55:00,94.19,94.21,94.16,94.19,1100.0,73.1548,73.1704,73.1315,73.1548,1100.0
2014-10-23 14:00:00,94.18,94.28,94.16,94.26,7600.0,73.1471,73.2247,73.1315,73.2092,7600.0
2014-10-23 14:05:00,94.25,94.27,94.22,94.23,1500.0,73.2014,73.217,73.1781,73.1859,1500.0
2014-10-23 14:10:00,94.21,94.24,94.2,94.23,7200.0,73.1704,73.1937,73.1626,73.1859,7200.0
2014-10-23 14:15:00,94.22,94.25,94.2,94.23,2200.0,73.1781,73.2014,73.1626,73.1859,2200.0
2014-10-23 14:20:00,94.24,94.25,94.2,94.22,6900.0,73.1937,73.2014,73.1626,73.1781,6900.0
2014-10-23 14:25:00,94.23,94.33,94.22,94.32,9200.0,73.1859,73.2636,73.1781,73.2558,9200.0
2014-10-23 14:30:00,94.32,94.32,94.28,94.28,2500.0,73.2558,73.2558,73.2247,73.2247,2500.0
2014-10-23 14:35:00,94.29,94.3,94.26,94.29,9200.0,73.2325,73.2403,73.2092,73.2325,9200.0
2014-10-23 14:40:00,94.28,94.28,94.24,94.26,4900.0,73.2247,73.2247,73.1937,73.2092,4900.0
2014-10-23 14:45:00,94.26,94.26,94.18,94.21,8300.0,73.2092,73.2092,73.1471,73.1704,8300.0
2014-10-23 14:50:00,94.22,94.22,94.07,94.13,7200.0,73.1781,73.1781,73.0616,73.1082,7200.0
2014-10-23 14:55:00,94.11,94.12,93.9,93.97,21700.0,73.0927,73.1005,72.9296,72.984,21700.0
2014-10-23 15:00:00,93.97,93.97,93.74,93.77,18800.0,72.984,72.984,72.8053,72.8286,18800.0
2014-10-23 15:05:00,93.76,93.84,93.74,93.78,6500.0,72.8209,72.883,72.8053,72.8364,6500.0
2014-10-23 15:10:00,93.77,93.93,93.76,93.84,6700.0,72.8286,72.9529,72.8209,72.883,6700.0
2014-10-23 15:15:00,93.85,93.87,93.79,93.86,7700.0,72.8908,72.9063,72.8442,72.8985,7700.0
2014-10-23 15:20:00,93.83,93.88,93.8,93.82,7200.0,72.8752,72.9141,72.8519,72.8675,7200.0
2014-10-23 15:25:00,93.79,93.8,93.7,93.74,8100.0,72.8442,72.8519,72.7743,72.8053,8100.0
2014-10-23 15:30:00,93.73,93.91,93.7,93.91,7600.0,72.7976,72.9374,72.7743,72.9374,7600.0
2014-10-23 15:35:00,93.91,93.92,93.8,93.86,7200.0,72.9374,72.9451,72.8519,72.8985,7200.0
2014-10-23 15:40:00,93.83,93.89,93.79,93.88,14100.0,72.8752,72.9218,72.8442,72.9141,14100.0
2014-10-23 15:45:00,93.9,93.95,93.89,93.9,10500.0,72.9296,72.9684,72.9218,72.9296,10500.0
2014-10-23 15:50:00,93.9,93.95,93.78,93.82,23000.0,72.9296,72.9684,72.8364,72.8675,23000.0
2014-10-23 15:55:00,93.84,93.85,93.74,93.81,27200.0,72.883,72.8908,72.8053,72.8597,27200.0
2014-10-24 09:30:00,94.18,94.37,93.98,94.11,7200.0,73.1471,73.2946,72.9917,73.0927,7200.0
2014-10-24 09:35:00,94.08,94.19,93.97,94.19,5500.0,73.0694,73.1548,72.984,73.1548,5500.0
2014-10-24 09:40:00,94.17,94.17,94.0,94.07,3000.0,73.1393,73.1393,73.0073,73.0616,3000.0
2014-10-24 09:45:00,94.04,94.07,93.94,93.98,6400.0,73.0383,73.0616,72.9607,72.9917,6400.0
2014-10-24 09:50:00,93.96,94.0,93.88,93.94,4700.0,72.9762,73.0073,72.9141,72.9607,4700.0
2014-10-24 09:55:00,93.96,93.96,93.9,93.9,2100.0,72.9762,72.9762,72.9296,72.9296,2100.0
2014-10-24 10:00:00,93.91,93.97,93.73,93.73,3100.0,72.9374,72.984,72.7976,72.7976,3100.0
2014-10-24 10:05:00,93.78,93.94,93.67,93.89,5300.0,72.8364,72.9607,72.751,72.9218,5300.0
2014-10-24 10:10:00,93.89,94.03,93.89,94.02,4800.0,72.9218,73.0306,72.9218,73.0228,4800.0
2014-10-24 10:15:00,94.02,94.03,93.92,94.02,5900.0,73.0228,73.0306,72.9451,73.0228,5900.0
2014-10-24 10:20:00,94.01,94.06,93.91,93.91,6500.0,73.015,73.0539,72.9374,72.9374,6500.0
2014-10-24 10:25:00,93.9,93.92,93.75,93.81,4300.0,72.9296,72.9451,72.8131,72.8597,4300.0
2014-10-24 10:30:00,93.83,93.85,93.78,93.79,4000.0,72.8752,72.8908,72.8364,72.8442,4000.0
2014-10-24 10:35:00,93.84,93.95,93.84,93.94,3100.0,72.883,72.9684,72.883,72.9607,3100.0
2014-10-24 10:40:00,93.91,94.03,93.91,94.02,2200.0,72.9374,73.0306,72.9374,73.0228,2200.0
2014-10-24 10:45:00,94.0,94.09,93.98,94.04,3800.0,73.0073,73.0772,72.9917,73.0383,3800.0
2014-10-24 10:50:00,94.02,94.09,93.93,93.94,11200.0,73.0228,73.0772,72.9529,72.9607,11200.0
2014-10-24 10:55:00,93.95,94.0,93.88,93.93,8000.0,72.9684,73.0073,72.9141,72.9529,8000.0
2014-10-24 11:00:00,93.91,93.94,93.88,93.94,3300.0,72.9374,72.9607,72.9141,72.9607,3300.0
2014-10-24 11:05:00,93.94,93.94,93.87,93.9,4900.0,72.9607,72.9607,72.9063,72.9296,4900.0
2014-10-24 11:10:00,93.93,94.0,93.87,93.89,16200.0,72.9529,73.0073,72.9063,72.9218,16200.0
2014-10-24 11:15:00,93.9,94.02,93.87,94.0,3300.0,72.9296,73.0228,72.9063,73.0073,3300.0
2014-10-24 11:20:00,94.0,94.01,93.97,93.97,6200.0,73.0073,73.015,72.984,72.984,6200.0
2014-10-24 11:25:00,93.98,93.99,93.93,93.96,2200.0,72.9917,72.9995,72.9529,72.9762,2200.0
2014-10-24 11:30:00,93.93,93.94,93.91,93.92,3100.0,72.9529,72.9607,72.9374,72.9451,3100.0
2014-10-24 11:35:00,93.93,94.06,93.91,94.05,13200.0,72.9529,73.0539,72.9374,73.0461,13200.0
2014-10-24 11:40:00,94.06,94.12,94.04,94.09,18200.0,73.0539,73.1005,73.0383,73.0772,18200.0
2014-10-24 11:45:00,94.07,94.09,94.04,94.04,8800.0,73.0616,73.0772,73.0383,73.0383,8800.0
2014-10-24 11:50:00,94.04,94.06,94.01,94.03,4200.0,73.0383,73.0539,73.015,73.0306,4200.0
2014-10-24 11:55:00,94.05,94.05,94.0,94.03,3900.0,73.0461,73.0461,73.0073,73.0306,3900.0
2014-10-24 12:00:00,94.03,94.04,93.99,94.0,6600.0,73.0306,73.0383,72.9995,73.0073,6600.0
2014-10-24 12:05:00,94.01,94.03,93.97,94.01,2100.0,73.015,73.0306,72.984,73.015,2100.0
2014-10-24 12:10:00,94.01,94.02,94.0,94.02,1800.0,73.015,73.0228,73.0073,73.0228,1800.0
2014-10-24 12:15:00,94.04,94.06,94.0,94.03,23100.0,73.0383,73.0539,73.0073,73.0306,23100.0
2014-10-24 12:20:00,94.03,94.05,93.94,93.97,3400.0,73.0306,73.0461,72.9607,72.984,3400.0
2014-10-24 12:25:00,93.97,94.0,93.96,93.99,10500.0,72.984,73.0073,72.9762,72.9995,10500.0
2014-10-24 12:30:00,94.0,94.03,93.98,94.03,7000.0,73.0073,73.0306,72.9917,73.0306,7000.0
2014-10-24 12:35:00,94.03,94.03,93.97,94.02,3900.0,73.0306,73.0306,72.984,73.0228,3900.0
2014-10-24 12:40:00,94.02,94.03,94.0,94.0,2900.0,73.0228,73.0306,73.0073,73.0073,2900.0
2014-10-24 12:45:00,94.0,94.0,93.97,93.99,2000.0,73.0073,73.0073,72.984,72.9995,2000.0
2014-10-24 12:50:00,93.99,93.99,93.86,93.86,4400.0,72.9995,72.9995,72.8985,72.8985,4400.0
2014-10-24 12:55:00,93.87,93.91,93.84,93.91,2200.0,72.9063,72.9374,72.883,72.9374,2200.0
2014-10-24 13:00:00,93.93,93.97,93.86,93.86,5300.0,72.9529,72.984,72.8985,72.8985,5300.0
2014-10-24 13:05:00,93.87,93.91,93.85,93.87,14600.0,72.9063,72.9374,72.8908,72.9063,14600.0
2014-10-24 13:10:00,93.89,93.95,93.88,93.88,4700.0,72.9218,72.9684,72.9141,72.9141,4700.0
2014-10-24 13:15:00,93.84,93.86,93.82,93.84,2500.0,72.883,72.8985,72.8675,72.883,2500.0
2014-10-24 13:20:00,93.85,93.9,93.85,93.87,7000.0,72.8908,72.9296,72.8908,72.9063,7000.0
2014-10-24 13:25:00,93.85,93.92,93.85,93.92,2000.0,72.8908,72.9451,72.8908,72.9451,2000.0
2014-10-24 13:30:00,93.93,93.93,93.88,93.91,5600.0,72.9529,72.9529,72.9141,72.9374,5600.0
2014-10-24 13:35:00,93.93,94.03,93.93,94.03,3500.0,72.9529,73.0306,72.9529,73.0306,3500.0
2014-10-24 13:40:00,94.03,94.06,93.98,93.98,22200.0,73.0306,73.0539,72.9917,72.9917,22200.0
2014-10-24 13:45:00,93.98,94.04,93.98,94.0,4200.0,72.9917,73.0383,72.9917,73.0073,4200.0
2014-10-24 13:50:00,94.01,94.05,94.01,94.02,8900.0,73.015,73.0461,73.015,73.0228,8900.0
2014-10-24 13:55:00,94.02,94.04,93.99,94.04,4700.0,73.0228,73.0383,72.9995,73.0383,4700.0
2014-10-24 14:00:00,94.02,94.02,93.94,93.97,7000.0,73.0228,73.0228,72.9607,72.984,7000.0
2014-10-24 14:05:00,93.98,94.03,93.98,94.0,10100.0,72.9917,73.0306,72.9917,73.0073,10100.0
2014-10-24 14:10:00,94.0,94.07,94.0,94.0,7700.0,73.0073,73.0616,73.0073,73.0073,7700.0
2014-10-24 14:15:00,94.0,94.01,93.97,94.0,6100.0,73.0073,73.015,72.984,73.0073,6100.0
2014-10-24 14:20:00,94.01,94.08,94.0,94.08,16000.0,73.015,73.0694,73.0073,73.0694,16000.0
2014-10-24 14:25:00,94.08,94.15,93.99,94.11,18700.0,73.0694,73.1238,72.9995,73.0927,18700.0
2014-10-24 14:30:00,94.11,94.16,94.03,94.05,17700.0,73.0927,73.1315,73.0306,73.0461,17700.0
2014-10-24 14:35:00,94.05,94.07,93.99,94.06,21800.0,73.0461,73.0616,72.9995,73.0539,21800.0
2014-10-24 14:40:00,94.06,94.09,93.99,94.04,28500.0,73.0539,73.0772,72.9995,73.0383,28500.0
2014-10-24 14:45:00,94.05,94.06,93.99,94.02,24700.0,73.0461,73.0539,72.9995,73.0228,24700.0
2014-10-24 14:50:00,94.01,94.02,93.99,94.0,9500.0,73.015,73.0228,72.9995,73.0073,9500.0
2014-10-24 14:55:00,94.01,94.02,93.97,93.99,8000.0,73.015,73.0228,72.984,72.9995,8000.0
2014-10-24 15:00:00,93.99,94.02,93.98,94.02,6300.0,72.9995,73.0228,72.9917,73.0228,6300.0
2014-10-24 15:05:00,94.02,94.02,93.93,93.95,8200.0,73.0228,73.0228,72.9529,72.9684,8200.0
2014-10-24 15:10:00,93.97,93.98,93.92,93.92,5200.0,72.984,72.9917,72.9451,72.9451,5200.0
2014-10-24 15:15:00,93.93,93.93,93.88,93.88,3700.0,72.9529,72.9529,72.9141,72.9141,3700.0
2014-10-24 15:20:00,93.87,93.94,93.87,93.93,7900.0,72.9063,72.9607,72.9063,72.9529,7900.0
2014-10-24 15:25:00,93.93,93.97,93.9,93.92,8900.0,72.9529,72.984,72.9296,72.9451,8900.0
2014-10-24 15:30:00,93.92,93.98,93.92,93.94,10500.0,72.9451,72.9917,72.9451,72.9607,10500.0
2014-10-24 15:35:00,93.92,94.04,93.92,94.03,15400.0,72.9451,73.0383,72.9451,73.0306,15400.0
2014-10-24 15:40:00,94.03,94.06,94.01,94.05,16700.0,73.0306,73.0539,73.015,73.0461,16700.0
2014-10-24 15:45:00,94.06,94.1,94.03,94.03,48100.0,73.0539,73.0849,73.0306,73.0306,48100.0
2014-10-24 15:50:00,94.04,94.05,93.98,94.0,38900.0,73.0383,73.0461,72.9917,73.0073,38900.0
2014-10-24 15:55:00,94.0,94.17,93.99,94.12,66700.0,73.0073,73.1393,72.9995,73.1005,66700.0
2014-10-27 09:30:00,94.3,94.36,94.13,94.36,14800.0,73.2403,73.2869,73.1082,73.2869,14800.0
2014-10-27 09:35:00,94.49,94.77,94.43,94.76,7300.0,73.3878,73.6053,73.3412,73.5975,7300.0
2014-10-27 09:40:00,94.79,94.8,94.7,94.77,6900.0,73.6208,73.6286,73.5509,73.6053,6900.0
2014-10-27 09:45:00,94.79,94.82,94.75,94.79,7800.0,73.6208,73.6441,73.5898,73.6208,7800.0
2014-10-27 09:50:00,94.83,94.83,94.69,94.72,8300.0,73.6519,73.6519,73.5432,73.5665,8300.0
2014-10-27 09:55:00,94.7,94.79,94.67,94.78,6500.0,73.5509,73.6208,73.5276,73.6131,6500.0
2014-10-27 10:00:00,94.78,94.78,94.54,94.68,6100.0,73.6131,73.6131,73.4267,73.5354,6100.0
2014-10-27 10:05:00,94.64,94.85,94.64,94.85,10100.0,73.5043,73.6674,73.5043,73.6674,10100.0
2014-10-27 10:10:00,94.84,94.91,94.8,94.88,8200.0,73.6597,73.714,73.6286,73.6907,8200.0
2014-10-27 10:15:00,94.92,94.95,94.9,94.92,4800.0,73.7218,73.7451,73.7063,73.7218,4800.0
2014-10-27 10:20:00,94.92,94.94,94.87,94.9,7100.0,73.7218,73.7373,73.683,73.7063,7100.0
2014-10-27 10:25:00,94.94,94.94,94.87,94.9,6000.0,73.7373,73.7373,73.683,73.7063,6000.0
2014-10-27 10:30:00,94.91,94.91,94.77,94.79,9400.0,73.714,73.714,73.6053,73.6208,9400.0
2014-10-27 10:35:00,94.81,94.89,94.73,94.87,3300.0,73.6364,73.6985,73.5742,73.683,3300.0
2014-10-27 10:40:00,94.9,95.01,94.87,94.94,13800.0,73.7063,73.7917,73.683,73.7373,13800.0
2014-10-27 10:45:00,94.95,95.01,94.92,94.93,3700.0,73.7451,73.7917,73.7218,73.7296,3700.0
2014-10-27 10:50:00,94.93,94.95,94.91,94.94,1500.0,73.7296,73.7451,73.714,73.7373,1500.0
2014-10-27 10:55:00,94.94,94.96,94.89,94.91,4200.0,73.7373,73.7529,73.6985,73.714,4200.0
2014-10-27 11:00:00,94.93,94.94,94.83,94.83,3800.0,73.7296,73.7373,73.6519,73.6519,3800.0
2014-10-27 11:05:00,94.81,94.94,94.81,94.93,1600.0,73.6364,73.7373,73.6364,73.7296,1600.0
2014-10-27 11:10:00,94.96,95.0,94.92,94.92,4500.0,73.7529,73.7839,73.7218,73.7218,4500.0
2014-10-27 11:15:00,94.91,94.92,94.87,94.87,1700.0,73.714,73.7218,73.683,73.683,1700.0
2014-10-27 11:20:00,94.89,94.91,94.75,94.77,5300.0,73.6985,73.714,73.5898,73.6053,5300.0
2014-10-27 11:25:00,94.78,94.86,94.78,94.85,4900.0,73.6131,73.6752,73.6131,73.6674,4900.0
2014-10-27 11:30:00,94.85,94.87,94.83,94.84,3200.0,73.6674,73.683,73.6519,73.6597,3200.0
2014-10-27 11:35:00,94.82,94.82,94.77,94.78,2700.0,73.6441,73.6441,73.6053,73.6131,2700.0
2014-10-27 11:40:00,94.77,94.77,94.73,94.74,3500.0,73.6053,73.6053,73.5742,73.582,3500.0
2014-10-27 11:45:00,94.7,94.73,94.67,94.71,2000.0,73.5509,73.5742,73.5276,73.5587,2000.0
2014-10-27 11:50:00,94.71,94.73,94.65,94.69,3300.0,73.5587,73.5742,73.5121,73.5432,3300.0
2014-10-27 11:55:00,94.71,94.72,94.7,94.71,1500.0,73.5587,73.5665,73.5509,73.5587,1500.0
2014-10-27 12:00:00,94.7,94.8,94.7,94.8,5600.0,73.5509,73.6286,73.5509,73.6286,5600.0
2014-10-27 12:05:00,94.81,94.96,94.81,94.94,2800.0,73.6364,73.7529,73.6364,73.7373,2800.0
2014-10-27 12:10:00,94.94,94.96,94.94,94.95,1100.0,73.7373,73.7529,73.7373,73.7451,1100.0
2014-10-27 12:15:00,94.97,94.98,94.86,94.87,2800.0,73.7606,73.7684,73.6752,73.683,2800.0
2014-10-27 12:20:00,94.88,94.91,94.82,94.84,3000.0,73.6907,73.714,73.6441,73.6597,3000.0
2014-10-27 12:25:00,94.83,94.88,94.8,94.8,1100.0,73.6519,73.6907,73.6286,73.6286,1100.0
2014-10-27 12:30:00,94.81,94.84,94.75,94.84,5900.0,73.6364,73.6597,73.5898,73.6597,5900.0
2014-10-27 12:35:00,94.85,94.95,94.85,94.94,8000.0,73.6674,73.7451,73.6674,73.7373,8000.0
2014-10-27 12:40:00,94.93,94.99,94.9,94.99,6600.0,73.7296,73.7762,73.7063,73.7762,6600.0
2014-10-27 12:45:00,95.0,95.04,94.94,94.97,10900.0,73.7839,73.815,73.7373,73.7606,10900.0
2014-10-27 12:50:00,94.96,94.96,94.83,94.83,12200.0,73.7529,73.7529,73.6519,73.6519,12200.0
2014-10-27 12:55:00,94.85,94.89,94.81,94.83,10600.0,73.6674,73.6985,73.6364,73.6519,10600.0
2014-10-27 13:00:00,94.84,94.95,94.74,94.91,47100.0,73.6597,73.7451,73.582,73.714,47100.0
2014-10-27 13:05:00,94.89,94.99,94.89,94.98,4700.0,73.6985,73.7762,73.6985,73.7684,4700.0
2014-10-27 13:10:00,94.98,95.08,94.98,95.07,7300.0,73.7684,73.8461,73.7684,73.8383,7300.0
2014-10-27 13:15:00,95.09,95.1,94.96,95.0,4300.0,73.8538,73.8616,73.7529,73.7839,4300.0
2014-10-27 13:20:00,95.02,95.02,94.98,94.98,1800.0,73.7995,73.7995,73.7684,73.7684,1800.0
2014-10-27 13:25:00,94.96,94.96,94.93,94.93,1500.0,73.7529,73.7529,73.7296,73.7296,1500.0
2014-10-27 13:30:00,94.93,94.93,94.88,94.89,6200.0,73.7296,73.7296,73.6907,73.6985,6200.0
2014-10-27 13:35:00,94.87,94.89,94.83,94.85,4300.0,73.683,73.6985,73.6519,73.6674,4300.0
2014-10-27 13:40:00,94.87,94.89,94.84,94.84,1500.0,73.683,73.6985,73.6597,73.6597,1500.0
2014-10-27 13:45:00,94.83,94.85,94.83,94.84,3500.0,73.6519,73.6674,73.6519,73.6597,3500.0
2014-10-27 13:50:00,94.83,94.87,94.78,94.85,4300.0,73.6519,73.683,73.6131,73.6674,4300.0
2014-10-27 13:55:00,94.85,94.87,94.83,94.83,2300.0,73.6674,73.683,73.6519,73.6519,2300.0
2014-10-27 14:00:00,94.84,94.84,94.79,94.8,5000.0,73.6597,73.6597,73.6208,73.6286,5000.0
2014-10-27 14:05:00,94.8,94.84,94.8,94.82,2700.0,73.6286,73.6597,73.6286,73.6441,2700.0
2014-10-27 14:10:00,94.85,94.89,94.82,94.89,7600.0,73.6674,73.6985,73.6441,73.6985,7600.0
2014-10-27 14:15:00,94.9,94.9,94.88,94.9,3100.0,73.7063,73.7063,73.6907,73.7063,3100.0
2014-10-27 14:20:00,94.9,94.92,94.85,94.85,4200.0,73.7063,73.7218,73.6674,73.6674,4200.0
2014-10-27 14:25:00,94.85,94.85,94.79,94.8,4200.0,73.6674,73.6674,73.6208,73.6286,4200.0
2014-10-27 14:30:00,94.8,94.83,94.75,94.83,5700.0,73.6286,73.6519,73.5898,73.6519,5700.0
2014-10-27 14:35:00,94.84,94.86,94.81,94.83,5500.0,73.6597,73.6752,73.6364,73.6519,5500.0
2014-10-27 14:40:00,94.84,94.86,94.84,94.85,6100.0,73.6597,73.6752,73.6597,73.6674,6100.0
2014-10-27 14:45:00,94.85,94.87,94.81,94.84,6000.0,73.6674,73.683,73.6364,73.6597,6000.0
2014-10-27 14:50:00,94.85,94.86,94.77,94.77,5200.0,73.6674,73.6752,73.6053,73.6053,5200.0
2014-10-27 14:55:00,94.75,94.78,94.7,94.76,6200.0,73.5898,73.6131,73.5509,73.5975,6200.0
2014-10-27 15:00:00,94.75,94.79,94.75,94.76,6300.0,73.5898,73.6208,73.5898,73.5975,6300.0
2014-10-27 15:05:00,94.76,94.79,94.74,94.78,4700.0,73.5975,73.6208,73.582,73.6131,4700.0
2014-10-27 15:10:00,94.78,94.79,94.75,94.75,11900.0,73.6131,73.6208,73.5898,73.5898,11900.0
2014-10-27 15:15:00,94.76,94.79,94.75,94.79,8600.0,73.5975,73.6208,73.5898,73.6208,8600.0
2014-10-27 15:20:00,94.8,94.81,94.77,94.77,5700.0,73.6286,73.6364,73.6053,73.6053,5700.0
2014-10-27 15:25:00,94.78,94.78,94.72,94.72,8000.0,73.6131,73.6131,73.5665,73.5665,8000.0
2014-10-27 15:30:00,94.72,94.74,94.7,94.74,9000.0,73.5665,73.582,73.5509,73.582,9000.0
2014-10-27 15:35:00,94.75,94.77,94.73,94.77,11000.0,73.5898,73.6053,73.5742,73.6053,11000.0
2014-10-27 15:40:00,94.78,94.83,94.76,94.8,17200.0,73.6131,73.6519,73.5975,73.6286,17200.0
2014-10-27 15:45:00,94.8,94.81,94.77,94.8,11500.0,73.6286,73.6364,73.6053,73.6286,11500.0
2014-10-27 15:50:00,94.8,94.85,94.8,94.84,15700.0,73.6286,73.6674,73.6286,73.6597,15700.0
2014-10-27 15:55:00,94.85,94.87,94.79,94.81,44500.0,73.6674,73.683,73.6208,73.6364,44500.0
2014-10-28 09:30:00,94.69,95.15,94.66,95.02,16400.0,73.5432,73.9004,73.5199,73.7995,16400.0
2014-10-28 09:35:00,95.0,95.01,94.78,94.82,3100.0,73.7839,73.7917,73.6131,73.6441,3100.0
2014-10-28 09:40:00,94.82,95.16,94.76,95.09,10000.0,73.6441,73.9082,73.5975,73.8538,10000.0
2014-10-28 09:45:00,95.15,95.15,94.84,94.88,18700.0,73.9004,73.9004,73.6597,73.6907,18700.0
2014-10-28 09:50:00,94.92,95.09,94.92,95.06,7400.0,73.7218,73.8538,73.7218,73.8305,7400.0
2014-10-28 09:55:00,95.04,95.04,94.84,94.89,8200.0,73.815,73.815,73.6597,73.6985,8200.0
2014-10-28 10:00:00,94.86,94.95,94.85,94.95,7400.0,73.6752,73.7451,73.6674,73.7451,7400.0
2014-10-28 10:05:00,94.95,95.06,94.91,94.91,5800.0,73.7451,73.8305,73.714,73.714,5800.0
2014-10-28 10:10:00,94.93,95.03,94.91,94.94,6700.0,73.7296,73.8072,73.714,73.7373,6700.0
2014-10-28 10:15:00,94.98,95.06,94.89,94.89,9900.0,73.7684,73.8305,73.6985,73.6985,9900.0
2014-10-28 10:20:00,94.85,94.88,94.82,94.85,3700.0,73.6674,73.6907,73.6441,73.6674,3700.0
2014-10-28 10:25:00,94.88,94.94,94.87,94.91,4900.0,73.6907,73.7373,73.683,73.714,4900.0
2014-10-28 10:30:00,94.91,94.95,94.87,94.89,7200.0,73.714,73.7451,73.683,73.6985,7200.0
2014-10-28 10:35:00,94.89,94.94,94.86,94.87,8800.0,73.6985,73.7373,73.6752,73.683,8800.0
2014-10-28 10:40:00,94.89,94.89,94.82,94.82,4900.0,73.6985,73.6985,73.6441,73.6441,4900.0
2014-10-28 10:45:00,94.85,94.88,94.73,94.73,7100.0,73.6674,73.6907,73.5742,73.5742,7100.0
2014-10-28 10:50:00,94.75,94.75,94.7,94.71,4100.0,73.5898,73.5898,73.5509,73.5587,4100.0
2014-10-28 10:55:00,94.7,94.74,94.67,94.69,6700.0,73.5509,73.582,73.5276,73.5432,6700.0
2014-10-28 11:00:00,94.69,94.73,94.66,94.7,6600.0,73.5432,73.5742,73.5199,73.5509,6600.0
2014-10-28 11:05:00,94.69,94.69,94.64,94.66,10400.0,73.5432,73.5432,73.5043,73.5199,10400.0
2014-10-28 11:10:00,94.67,94.72,94.66,94.72,31700.0,73.5276,73.5665,73.5199,73.5665,31700.0
2014-10-28 11:15:00,94.73,94.85,94.73,94.82,11800.0,73.5742,73.6674,73.5742,73.6441,11800.0
2014-10-28 11:20:00,94.84,94.85,94.82,94.84,6800.0,73.6597,73.6674,73.6441,73.6597,6800.0
2014-10-28 11:25:00,94.84,94.91,94.84,94.87,17300.0,73.6597,73.714,73.6597,73.683,17300.0
2014-10-28 11:30:00,94.87,94.91,94.87,94.9,10400.0,73.683,73.714,73.683,73.7063,10400.0
2014-10-28 11:35:00,94.89,94.94,94.86,94.94,8300.0,73.6985,73.7373,73.6752,73.7373,8300.0
2014-10-28 11:40:00,94.94,94.96,94.82,94.82,33200.0,73.7373,73.7529,73.6441,73.6441,33200.0
2014-10-28 11:45:00,94.81,94.86,94.81,94.86,6900.0,73.6364,73.6752,73.6364,73.6752,6900.0
2014-10-28 11:50:00,94.85,94.87,94.84,94.85,5100.0,73.6674,73.683,73.6597,73.6674,5100.0
2014-10-28 11:55:00,94.85,94.93,94.85,94.87,14200.0,73.6674,73.7296,73.6674,73.683,14200.0
2014-10-28 12:00:00,94.87,94.88,94.82,94.82,5200.0,73.683,73.6907,73.6441,73.6441,5200.0
2014-10-28 12:05:00,94.83,94.91,94.82,94.91,5600.0,73.6519,73.714,73.6441,73.714,5600.0
2014-10-28 12:10:00,94.92,94.96,94.74,94.74,28300.0,73.7218,73.7529,73.582,73.582,28300.0
2014-10-28 12:15:00,94.72,94.89,94.72,94.88,7500.0,73.5665,73.6985,73.5665,73.6907,7500.0
2014-10-28 12:20:00,94.87,95.0,94.87,94.95,10300.0,73.683,73.7839,73.683,73.7451,10300.0
2014-10-28 12:25:00,94.96,94.98,94.95,94.97,13700.0,73.7529,73.7684,73.7451,73.7606,13700.0
2014-10-28 12:30:00,94.98,94.98,94.95,94.97,10200.0,73.7684,73.7684,73.7451,73.7606,10200.0
2014-10-28 12:35:00,94.96,94.98,94.96,94.97,6700.0,73.7529,73.7684,73.7529,73.7606,6700.0
2014-10-28 12:40:00,94.96,94.99,94.96,94.98,6200.0,73.7529,73.7762,73.7529,73.7684,6200.0
2014-10-28 12:45:00,94.98,94.98,94.89,94.9,13800.0,73.7684,73.7684,73.6985,73.7063,13800.0
2014-10-28 12:50:00,94.87,94.94,94.85,94.94,11600.0,73.683,73.7373,73.6674,73.7373,11600.0
2014-10-28 12:55:00,94.96,94.98,94.89,94.95,21500.0,73.7529,73.7684,73.6985,73.7451,21500.0
2014-10-28 13:00:00,94.95,95.15,94.95,95.15,16300.0,73.7451,73.9004,73.7451,73.9004,16300.0
2014-10-28 13:05:00,95.14,95.17,95.13,95.13,8900.0,73.8927,73.916,73.8849,73.8849,8900.0
2014-10-28 13:10:00,95.13,95.14,95.09,95.09,6900.0,73.8849,73.8927,73.8538,73.8538,6900.0
2014-10-28 13:15:00,95.07,95.07,95.02,95.03,3300.0,73.8383,73.8383,73.7995,73.8072,3300.0
2014-10-28 13:20:00,95.04,95.17,95.04,95.14,9900.0,73.815,73.916,73.815,73.8927,9900.0
2014-10-28 13:25:00,95.14,95.14,95.05,95.11,6900.0,73.8927,73.8927,73.8228,73.8694,6900.0
2014-10-28 13:30:00,95.12,95.14,95.0,95.01,7700.0,73.8771,73.8927,73.7839,73.7917,7700.0
2014-10-28 13:35:00,95.02,95.08,95.0,95.04,8500.0,73.7995,73.8461,73.7839,73.815,8500.0
2014-10-28 13:40:00,95.04,95.22,95.04,95.18,6700.0,73.815,73.9548,73.815,73.9237,6700.0
2014-10-28 13:45:00,95.17,95.17,95.14,95.14,3200.0,73.916,73.916,73.8927,73.8927,3200.0
2014-10-28 13:50:00,95.12,95.15,95.11,95.12,5100.0,73.8771,73.9004,73.8694,73.8771,5100.0
2014-10-28 13:55:00,95.12,95.12,95.04,95.04,10200.0,73.8771,73.8771,73.815,73.815,10200.0
2014-10-28 14:00:00,95.03,95.04,94.97,94.98,6900.0,73.8072,73.815,73.7606,73.7684,6900.0
2014-10-28 14:05:00,94.98,95.07,94.97,95.07,10000.0,73.7684,73.8383,73.7606,73.8383,10000.0
2014-10-28 14:10:00,95.08,95.09,95.02,95.02,6100.0,73.8461,73.8538,73.7995,73.7995,6100.0
2014-10-28 14:15:00,95.0,95.0,94.91,94.91,2500.0,73.7839,73.7839,73.714,73.714,2500.0
2014-10-28 14:20:00,94.91,94.91,94.88,94.91,7400.0,73.714,73.714,73.6907,73.714,7400.0
2014-10-28 14:25:00,94.91,95.0,94.91,95.0,8100.0,73.714,73.7839,73.714,73.7839,8100.0
2014-10-28 14:30:00,94.99,95.08,94.99,95.05,6100.0,73.7762,73.8461,73.7762,73.8228,6100.0
2014-10-28 14:35:00,95.05,95.08,95.02,95.06,6500.0,73.8228,73.8461,73.7995,73.8305,6500.0
2014-10-28 14:40:00,95.07,95.08,94.99,95.03,6600.0,73.8383,73.8461,73.7762,73.8072,6600.0
2014-10-28 14:45:00,95.02,95.02,94.97,95.0,7700.0,73.7995,73.7995,73.7606,73.7839,7700.0
2014-10-28 14:50:00,95.0,95.06,94.98,95.06,5100.0,73.7839,73.8305,73.7684,73.8305,5100.0
2014-10-28 14:55:00,95.07,95.1,95.05,95.1,15000.0,73.8383,73.8616,73.8228,73.8616,15000.0
2014-10-28 15:00:00,95.1,95.22,95.09,95.09,30700.0,73.8616,73.9548,73.8538,73.8538,30700.0
2014-10-28 15:05:00,95.09,95.15,95.06,95.09,63800.0,73.8538,73.9004,73.8305,73.8538,63800.0
2014-10-28 15:10:00,95.12,95.13,95.07,95.13,9900.0,73.8771,73.8849,73.8383,73.8849,9900.0
2014-10-28 15:15:00,95.13,95.16,95.11,95.15,19500.0,73.8849,73.9082,73.8694,73.9004,19500.0
2014-10-28 15:20:00,95.15,95.15,95.11,95.15,7300.0,73.9004,73.9004,73.8694,73.9004,7300.0
2014-10-28 15:25:00,95.15,95.21,95.14,95.19,13200.0,73.9004,73.947,73.8927,73.9315,13200.0
2014-10-28 15:30:00,95.19,95.31,95.19,95.28,17500.0,73.9315,74.0247,73.9315,74.0014,17500.0
2014-10-28 15:35:00,95.28,95.41,95.28,95.4,13100.0,74.0014,74.1024,74.0014,74.0946,13100.0
2014-10-28 15:40:00,95.42,95.42,95.36,95.39,24100.0,74.1101,74.1101,74.0635,74.0868,24100.0
2014-10-28 15:45:00,95.4,95.45,95.34,95.34,33100.0,74.0946,74.1334,74.048,74.048,33100.0
2014-10-28 15:50:00,95.34,95.39,95.29,95.32,30500.0,74.048,74.0868,74.0092,74.0325,30500.0
2014-10-28 15:55:00,95.33,95.55,95.33,95.51,58900.0,74.0402,74.2111,74.0402,74.18,58900.0
2014-10-29 09:30:00,92.99,93.3,92.25,92.54,118000.0,72.2228,72.4636,71.6481,71.8733,118000.0
2014-10-29 09:35:00,92.53,92.83,92.25,92.34,71900.0,71.8656,72.0986,71.6481,71.718,71900.0
2014-10-29 09:40:00,92.5,92.5,92.15,92.48,49000.0,71.8423,71.8423,71.5704,71.8267,49000.0
2014-10-29 09:45:00,92.42,93.21,92.25,92.67,118800.0,71.7801,72.3937,71.6481,71.9743,118800.0
2014-10-29 09:50:00,92.61,92.64,92.41,92.63,24300.0,71.9277,71.951,71.7724,71.9432,24300.0
2014-10-29 09:55:00,92.61,92.87,92.51,92.62,23500.0,71.9277,72.1296,71.85,71.9355,23500.0
2014-10-29 10:00:00,92.63,93.43,92.63,93.03,50900.0,71.9432,72.5646,71.9432,72.2539,50900.0
2014-10-29 10:05:00,93.03,93.2,92.82,92.92,32700.0,72.2539,72.3859,72.0908,72.1685,32700.0
2014-10-29 10:10:00,92.89,92.95,92.59,92.71,26400.0,72.1452,72.1918,71.9122,72.0054,26400.0
2014-10-29 10:15:00,92.71,92.8,92.61,92.68,22900.0,72.0054,72.0753,71.9277,71.9821,22900.0
2014-10-29 10:20:00,92.71,92.74,92.62,92.7,19100.0,72.0054,72.0287,71.9355,71.9976,19100.0
2014-10-29 10:25:00,92.74,92.74,92.5,92.5,24900.0,72.0287,72.0287,71.8423,71.8423,24900.0
2014-10-29 10:30:00,92.5,92.58,92.46,92.58,31400.0,71.8423,71.9044,71.8112,71.9044,31400.0
2014-10-29 10:35:00,92.56,92.61,92.46,92.51,11100.0,71.8889,71.9277,71.8112,71.85,11100.0
2014-10-29 10:40:00,92.5,92.56,92.47,92.53,18100.0,71.8423,71.8889,71.819,71.8656,18100.0
2014-10-29 10:45:00,92.53,92.54,92.46,92.5,19800.0,71.8656,71.8733,71.8112,71.8423,19800.0
2014-10-29 10:50:00,92.48,92.52,92.46,92.47,24300.0,71.8267,71.8578,71.8112,71.819,24300.0
2014-10-29 10:55:00,92.46,92.53,92.34,92.34,18000.0,71.8112,71.8656,71.718,71.718,18000.0
2014-10-29 11:00:00,92.34,92.43,92.25,92.26,29300.0,71.718,71.7879,71.6481,71.6559,29300.0
2014-10-29 11:05:00,92.26,92.32,92.06,92.12,47700.0,71.6559,71.7025,71.5005,71.5471,47700.0
2014-10-29 11:10:00,92.12,92.13,92.05,92.09,19100.0,71.5471,71.5549,71.4928,71.5238,19100.0
2014-10-29 11:15:00,92.08,92.88,92.07,92.46,53800.0,71.5161,72.1374,71.5083,71.8112,53800.0
2014-10-29 11:20:00,92.48,92.56,92.42,92.46,18400.0,71.8267,71.8889,71.7801,71.8112,18400.0
2014-10-29 11:25:00,92.46,92.46,92.29,92.34,26600.0,71.8112,71.8112,71.6792,71.718,26600.0
2014-10-29 11:30:00,92.33,92.33,92.13,92.18,24200.0,71.7102,71.7102,71.5549,71.5937,24200.0
2014-10-29 11:35:00,92.17,92.19,92.11,92.14,18400.0,71.586,71.6015,71.5394,71.5627,18400.0
2014-10-29 11:40:00,92.11,92.37,92.1,92.19,13300.0,71.5394,71.7413,71.5316,71.6015,13300.0
2014-10-29 11:45:00,92.18,92.32,92.09,92.31,12300.0,71.5937,71.7025,71.5238,71.6947,12300.0
2014-10-29 11:50:00,92.3,92.66,92.3,92.56,30900.0,71.6869,71.9665,71.6869,71.8889,30900.0
2014-10-29 11:55:00,92.55,92.55,92.34,92.37,7700.0,71.8811,71.8811,71.718,71.7413,7700.0
2014-10-29 12:00:00,92.36,92.5,92.35,92.46,21600.0,71.7335,71.8423,71.7258,71.8112,21600.0
2014-10-29 12:05:00,92.46,92.76,92.45,92.76,21300.0,71.8112,72.0442,71.8034,72.0442,21300.0
2014-10-29 12:10:00,92.76,92.9,92.57,92.57,18700.0,72.0442,72.1529,71.8966,71.8966,18700.0
2014-10-29 12:15:00,92.57,92.57,92.4,92.53,12400.0,71.8966,71.8966,71.7646,71.8656,12400.0
2014-10-29 12:20:00,92.53,92.58,92.51,92.56,6400.0,71.8656,71.9044,71.85,71.8889,6400.0
2014-10-29 12:25:00,92.57,92.61,92.46,92.48,13700.0,71.8966,71.9277,71.8112,71.8267,13700.0
2014-10-29 12:30:00,92.5,92.64,92.5,92.58,9300.0,71.8423,71.951,71.8423,71.9044,9300.0
2014-10-29 12:35:00,92.57,92.7,92.55,92.69,13400.0,71.8966,71.9976,71.8811,71.9898,13400.0
2014-10-29 12:40:00,92.69,92.81,92.69,92.73,15100.0,71.9898,72.083,71.9898,72.0209,15100.0
2014-10-29 12:45:00,92.74,92.82,92.66,92.78,20100.0,72.0287,72.0908,71.9665,72.0597,20100.0
2014-10-29 12:50:00,92.76,92.84,92.69,92.78,20900.0,72.0442,72.1063,71.9898,72.0597,20900.0
2014-10-29 12:55:00,92.76,92.99,92.71,92.87,23000.0,72.0442,72.2228,72.0054,72.1296,23000.0
2014-10-29 13:00:00,92.85,92.94,92.83,92.88,8300.0,72.1141,72.184,72.0986,72.1374,8300.0
2014-10-29 13:05:00,92.85,92.9,92.73,92.88,18900.0,72.1141,72.1529,72.0209,72.1374,18900.0
2014-10-29 13:10:00,92.85,92.95,92.78,92.86,8900.0,72.1141,72.1918,72.0597,72.1219,8900.0
2014-10-29 13:15:00,92.86,92.98,92.86,92.97,7700.0,72.1219,72.2151,72.1219,72.2073,7700.0
2014-10-29 13:20:00,92.97,92.98,92.9,92.93,5400.0,72.2073,72.2151,72.1529,72.1762,5400.0
2014-10-29 13:25:00,92.91,93.17,92.9,93.17,20000.0,72.1607,72.3626,72.1529,72.3626,20000.0
2014-10-29 13:30:00,93.15,93.4,93.15,93.31,30300.0,72.3471,72.5413,72.3471,72.4714,30300.0
2014-10-29 13:35:00,93.31,93.32,93.14,93.22,25800.0,72.4714,72.4791,72.3393,72.4015,25800.0
2014-10-29 13:40:00,93.24,93.24,93.12,93.12,14800.0,72.417,72.417,72.3238,72.3238,14800.0
2014-10-29 13:45:00,93.12,93.19,92.97,93.15,19800.0,72.3238,72.3782,72.2073,72.3471,19800.0
2014-10-29 13:50:00,93.15,93.25,93.12,93.2,12300.0,72.3471,72.4248,72.3238,72.3859,12300.0
2014-10-29 13:55:00,93.22,93.44,93.21,93.4,13100.0,72.4015,72.5723,72.3937,72.5413,13100.0
2014-10-29 14:00:00,93.39,93.43,93.05,93.07,30700.0,72.5335,72.5646,72.2694,72.285,30700.0
2014-10-29 14:05:00,93.1,93.1,92.86,93.03,22300.0,72.3083,72.3083,72.1219,72.2539,22300.0
2014-10-29 14:10:00,93.08,93.22,93.0,93.07,19100.0,72.2927,72.4015,72.2306,72.285,19100.0
2014-10-29 14:15:00,93.03,93.05,92.75,92.89,15200.0,72.2539,72.2694,72.0364,72.1452,15200.0
2014-10-29 14:20:00,92.9,93.13,92.9,93.13,10900.0,72.1529,72.3316,72.1529,72.3316,10900.0
2014-10-29 14:25:00,93.14,93.36,93.14,93.29,19500.0,72.3393,72.5102,72.3393,72.4558,19500.0
2014-10-29 14:30:00,93.26,93.31,93.11,93.2,23400.0,72.4325,72.4714,72.316,72.3859,23400.0
2014-10-29 14:35:00,93.2,93.26,93.09,93.09,18000.0,72.3859,72.4325,72.3005,72.3005,18000.0
2014-10-29 14:40:00,93.09,93.36,93.08,93.21,23600.0,72.3005,72.5102,72.2927,72.3937,23600.0
2014-10-29 14:45:00,93.21,93.22,93.01,93.02,11500.0,72.3937,72.4015,72.2384,72.2461,11500.0
2014-10-29 14:50:00,93.01,93.03,92.8,92.8,19400.0,72.2384,72.2539,72.0753,72.0753,19400.0
2014-10-29 14:55:00,92.79,92.88,92.78,92.84,17700.0,72.0675,72.1374,72.0597,72.1063,17700.0
2014-10-29 15:00:00,92.84,92.88,92.82,92.83,23300.0,72.1063,72.1374,72.0908,72.0986,23300.0
2014-10-29 15:05:00,92.83,92.87,92.79,92.86,28400.0,72.0986,72.1296,72.0675,72.1219,28400.0
2014-10-29 15:10:00,92.87,93.35,92.83,93.35,67900.0,72.1296,72.5024,72.0986,72.5024,67900.0
2014-10-29 15:15:00,93.34,93.36,93.14,93.26,36600.0,72.4947,72.5102,72.3393,72.4325,36600.0
2014-10-29 15:20:00,93.26,93.32,93.14,93.31,34500.0,72.4325,72.4791,72.3393,72.4714,34500.0
2014-10-29 15:25:00,93.3,93.61,93.3,93.5,34200.0,72.4636,72.7044,72.4636,72.6189,34200.0
2014-10-29 15:30:00,93.49,93.7,93.49,93.51,34600.0,72.6112,72.7743,72.6112,72.6267,34600.0
2014-10-29 15:35:00,93.51,93.82,93.49,93.82,28100.0,72.6267,72.8675,72.6112,72.8675,28100.0
2014-10-29 15:40:00,93.81,94.29,93.72,94.24,57300.0,72.8597,73.2325,72.7898,73.1937,57300.0
2014-10-29 15:45:00,94.23,94.26,93.97,94.11,72600.0,73.1859,73.2092,72.984,73.0927,72600.0
2014-10-29 15:50:00,94.12,94.14,93.99,94.1,86000.0,73.1005,73.116,72.9995,73.0849,86000.0
2014-10-29 15:55:00,94.11,94.18,93.96,94.03,84000.0,73.0927,73.1471,72.9762,73.0306,84000.0
2014-10-30 09:30:00,93.47,93.71,93.2,93.48,22500.0,72.5956,72.782,72.3859,72.6034,22500.0
2014-10-30 09:35:00,93.63,93.89,93.62,93.86,5100.0,72.7199,72.9218,72.7121,72.8985,5100.0
2014-10-30 09:40:00,93.8,94.04,93.8,93.95,18200.0,72.8519,73.0383,72.8519,72.9684,18200.0
2014-10-30 09:45:00,93.91,94.36,93.85,94.09,20500.0,72.9374,73.2869,72.8908,73.0772,20500.0
2014-10-30 09:50:00,94.08,94.26,94.02,94.15,13500.0,73.0694,73.2092,73.0228,73.1238,13500.0
2014-10-30 09:55:00,94.17,94.24,94.06,94.19,19700.0,73.1393,73.1937,73.0539,73.1548,19700.0
2014-10-30 10:00:00,94.2,94.2,94.04,94.2,8000.0,73.1626,73.1626,73.0383,73.1626,8000.0
2014-10-30 10:05:00,94.22,94.38,94.21,94.33,14700.0,73.1781,73.3024,73.1704,73.2636,14700.0
2014-10-30 10:10:00,94.33,94.38,94.26,94.36,8700.0,73.2636,73.3024,73.2092,73.2869,8700.0
2014-10-30 10:15:00,94.39,94.39,94.15,94.21,6500.0,73.3102,73.3102,73.1238,73.1704,6500.0
2014-10-30 10:20:00,94.21,94.22,94.06,94.19,6300.0,73.1704,73.1781,73.0539,73.1548,6300.0
2014-10-30 10:25:00,94.17,94.17,93.95,94.0,8200.0,73.1393,73.1393,72.9684,73.0073,8200.0
2014-10-30 10:30:00,94.02,94.09,93.88,93.88,3400.0,73.0228,73.0772,72.9141,72.9141,3400.0
2014-10-30 10:35:00,93.86,93.87,93.72,93.72,17400.0,72.8985,72.9063,72.7898,72.7898,17400.0
2014-10-30 10:40:00,93.73,93.99,93.72,93.95,16100.0,72.7976,72.9995,72.7898,72.9684,16100.0
2014-10-30 10:45:00,93.94,94.05,93.94,94.04,11200.0,72.9607,73.0461,72.9607,73.0383,11200.0
2014-10-30 10:50:00,94.05,94.2,94.05,94.16,14300.0,73.0461,73.1626,73.0461,73.1315,14300.0
2014-10-30 10:55:00,94.15,94.2,94.07,94.12,8500.0,73.1238,73.1626,73.0616,73.1005,8500.0
2014-10-30 11:00:00,94.13,94.14,94.05,94.07,12500.0,73.1082,73.116,73.0461,73.0616,12500.0
2014-10-30 11:05:00,94.06,94.11,94.05,94.1,8400.0,73.0539,73.0927,73.0461,73.0849,8400.0
2014-10-30 11:10:00,94.09,94.24,94.09,94.24,11200.0,73.0772,73.1937,73.0772,73.1937,11200.0
2014-10-30 11:15:00,94.25,94.36,94.25,94.27,8800.0,73.2014,73.2869,73.2014,73.217,8800.0
2014-10-30 11:20:00,94.24,94.25,94.1,94.1,8000.0,73.1937,73.2014,73.0849,73.0849,8000.0
2014-10-30 11:25:00,94.11,94.25,94.11,94.2,7700.0,73.0927,73.2014,73.0927,73.1626,7700.0
2014-10-30 11:30:00,94.22,94.25,94.14,94.2,6400.0,73.1781,73.2014,73.116,73.1626,6400.0
2014-10-30 11:35:00,94.22,94.41,94.22,94.37,5900.0,73.1781,73.3257,73.1781,73.2946,5900.0
2014-10-30 11:40:00,94.31,94.32,94.24,94.24,5900.0,73.248,73.2558,73.1937,73.1937,5900.0
2014-10-30 11:45:00,94.27,94.37,94.27,94.28,3000.0,73.217,73.2946,73.217,73.2247,3000.0
2014-10-30 11:50:00,94.29,94.31,94.27,94.27,4200.0,73.2325,73.248,73.217,73.217,4200.0
2014-10-30 11:55:00,94.26,94.32,94.23,94.32,2600.0,73.2092,73.2558,73.1859,73.2558,2600.0
2014-10-30 12:00:00,94.33,94.33,94.23,94.23,2100.0,73.2636,73.2636,73.1859,73.1859,2100.0
2014-10-30 12:05:00,94.2,94.2,94.17,94.18,2400.0,73.1626,73.1626,73.1393,73.1471,2400.0
2014-10-30 12:10:00,94.17,94.2,94.16,94.19,2500.0,73.1393,73.1626,73.1315,73.1548,2500.0
2014-10-30 12:15:00,94.17,94.17,94.11,94.15,4000.0,73.1393,73.1393,73.0927,73.1238,4000.0
2014-10-30 12:20:00,94.15,94.18,94.13,94.16,3300.0,73.1238,73.1471,73.1082,73.1315,3300.0
2014-10-30 12:25:00,94.13,94.16,94.11,94.11,5700.0,73.1082,73.1315,73.0927,73.0927,5700.0
2014-10-30 12:30:00,94.1,94.1,93.94,94.05,14500.0,73.0849,73.0849,72.9607,73.0461,14500.0
2014-10-30 12:35:00,94.06,94.07,94.01,94.02,6100.0,73.0539,73.0616,73.015,73.0228,6100.0
2014-10-30 12:40:00,94.01,94.01,93.92,93.94,3100.0,73.015,73.015,72.9451,72.9607,3100.0
2014-10-30 12:45:00,93.93,93.94,93.88,93.93,6200.0,72.9529,72.9607,72.9141,72.9529,6200.0
2014-10-30 12:50:00,93.92,93.92,93.84,93.84,4200.0,72.9451,72.9451,72.883,72.883,4200.0
2014-10-30 12:55:00,93.86,93.86,93.78,93.79,5100.0,72.8985,72.8985,72.8364,72.8442,5100.0
2014-10-30 13:00:00,93.79,93.88,93.79,93.87,5200.0,72.8442,72.9141,72.8442,72.9063,5200.0
2014-10-30 13:05:00,93.85,93.87,93.78,93.87,3600.0,72.8908,72.9063,72.8364,72.9063,3600.0
2014-10-30 13:10:00,93.88,93.9,93.84,93.9,5600.0,72.9141,72.9296,72.883,72.9296,5600.0
2014-10-30 13:15:00,93.91,94.09,93.89,94.03,5500.0,72.9374,73.0772,72.9218,73.0306,5500.0
2014-10-30 13:20:00,94.03,94.08,93.97,94.04,3600.0,73.0306,73.0694,72.984,73.0383,3600.0
2014-10-30 13:25:00,94.01,94.04,94.01,94.04,500.0,73.015,73.0383,73.015,73.0383,500.0
2014-10-30 13:30:00,94.01,94.02,93.98,94.02,1100.0,73.015,73.0228,72.9917,73.0228,1100.0
2014-10-30 13:35:00,92.9,95.0,92.9,93.94,1600.0,72.1529,73.7839,72.1529,72.9607,1600.0
2014-10-30 13:40:00,94.01,94.26,93.98,94.25,5200.0,73.015,73.2092,72.9917,73.2014,5200.0
2014-10-30 13:45:00,94.25,94.36,93.95,94.33,11800.0,73.2014,73.2869,72.9684,73.2636,11800.0
2014-10-30 13:50:00,94.35,94.39,94.33,94.36,4400.0,73.2791,73.3102,73.2636,73.2869,4400.0
2014-10-30 13:55:00,94.36,94.41,94.33,94.41,8200.0,73.2869,73.3257,73.2636,73.3257,8200.0
2014-10-30 14:00:00,94.48,94.59,94.48,94.59,3700.0,73.3801,73.4655,73.3801,73.4655,3700.0
2014-10-30 14:05:00,94.62,94.72,94.6,94.7,8800.0,73.4888,73.5665,73.4733,73.5509,8800.0
2014-10-30 14:10:00,94.75,94.85,94.73,94.85,9200.0,73.5898,73.6674,73.5742,73.6674,9200.0
2014-10-30 14:15:00,94.86,94.86,94.7,94.71,6900.0,73.6752,73.6752,73.5509,73.5587,6900.0
2014-10-30 14:20:00,94.7,94.72,94.64,94.64,4700.0,73.5509,73.5665,73.5043,73.5043,4700.0
2014-10-30 14:25:00,94.64,94.64,94.57,94.58,7800.0,73.5043,73.5043,73.45,73.4577,7800.0
2014-10-30 14:30:00,94.59,94.6,94.44,94.44,4200.0,73.4655,73.4733,73.349,73.349,4200.0
2014-10-30 14:35:00,94.42,94.44,94.38,94.42,5700.0,73.3335,73.349,73.3024,73.3335,5700.0
2014-10-30 14:40:00,94.4,94.54,94.4,94.5,5700.0,73.3179,73.4267,73.3179,73.3956,5700.0
2014-10-30 14:45:00,94.5,94.5,94.29,94.29,4700.0,73.3956,73.3956,73.2325,73.2325,4700.0
2014-10-30 14:50:00,94.29,94.32,94.23,94.29,7100.0,73.2325,73.2558,73.1859,73.2325,7100.0
2014-10-30 14:55:00,94.28,94.28,94.12,94.17,4600.0,73.2247,73.2247,73.1005,73.1393,4600.0
2014-10-30 15:00:00,94.2,94.2,94.13,94.13,9500.0,73.1626,73.1626,73.1082,73.1082,9500.0
2014-10-30 15:05:00,94.13,94.26,94.11,94.26,24000.0,73.1082,73.2092,73.0927,73.2092,24000.0
2014-10-30 15:10:00,94.27,94.34,94.25,94.33,6200.0,73.217,73.2713,73.2014,73.2636,6200.0
2014-10-30 15:15:00,94.33,94.36,94.24,94.35,11300.0,73.2636,73.2869,73.1937,73.2791,11300.0
2014-10-30 15:20:00,94.36,94.42,94.36,94.41,7700.0,73.2869,73.3335,73.2869,73.3257,7700.0
2014-10-30 15:25:00,94.42,94.42,94.2,94.3,12200.0,73.3335,73.3335,73.1626,73.2403,12200.0
2014-10-30 15:30:00,94.31,94.45,94.3,94.42,15700.0,73.248,73.3568,73.2403,73.3335,15700.0
2014-10-30 15:35:00,94.41,94.45,94.34,94.44,13700.0,73.3257,73.3568,73.2713,73.349,13700.0
2014-10-30 15:40:00,94.44,94.54,94.37,94.48,22200.0,73.349,73.4267,73.2946,73.3801,22200.0
2014-10-30 15:45:00,94.49,94.71,94.48,94.7,36200.0,73.3878,73.5587,73.3801,73.5509,36200.0
2014-10-30 15:50:00,94.7,94.75,94.63,94.75,48600.0,73.5509,73.5898,73.4966,73.5898,48600.0
2014-10-30 15:55:00,94.75,94.85,94.7,94.82,47900.0,73.5898,73.6674,73.5509,73.6441,47900.0
2014-10-31 09:30:00,95.5,95.5,95.2,95.27,3200.0,74.1723,74.1723,73.9393,73.9936,3200.0
2014-10-31 09:35:00,95.24,95.77,95.24,95.67,28200.0,73.9703,74.382,73.9703,74.3043,28200.0
2014-10-31 09:40:00,95.63,95.79,95.46,95.6,14400.0,74.2732,74.3975,74.1412,74.2499,14400.0
2014-10-31 09:45:00,95.61,95.67,95.44,95.51,4900.0,74.2577,74.3043,74.1257,74.18,4900.0
2014-10-31 09:50:00,95.44,95.5,95.25,95.48,7000.0,74.1257,74.1723,73.9781,74.1567,7000.0
2014-10-31 09:55:00,95.5,95.73,95.44,95.68,14700.0,74.1723,74.3509,74.1257,74.3121,14700.0
2014-10-31 10:00:00,95.69,95.87,95.69,95.79,10100.0,74.3198,74.4596,74.3198,74.3975,10100.0
2014-10-31 10:05:00,95.82,95.89,95.71,95.74,7500.0,74.4208,74.4752,74.3354,74.3587,7500.0
2014-10-31 10:10:00,95.71,95.77,95.6,95.64,21000.0,74.3354,74.382,74.2499,74.281,21000.0
2014-10-31 10:15:00,95.65,95.66,95.58,95.66,48000.0,74.2888,74.2965,74.2344,74.2965,48000.0
2014-10-31 10:20:00,95.67,95.78,95.6,95.65,6700.0,74.3043,74.3897,74.2499,74.2888,6700.0
2014-10-31 10:25:00,95.63,95.63,95.46,95.52,11900.0,74.2732,74.2732,74.1412,74.1878,11900.0
2014-10-31 10:30:00,95.57,95.61,95.42,95.46,13800.0,74.2266,74.2577,74.1101,74.1412,13800.0
2014-10-31 10:35:00,95.46,95.49,95.37,95.4,11800.0,74.1412,74.1645,74.0713,74.0946,11800.0
2014-10-31 10:40:00,95.4,95.53,95.39,95.51,5300.0,74.0946,74.1956,74.0868,74.18,5300.0
2014-10-31 10:45:00,95.49,95.54,95.42,95.46,6100.0,74.1645,74.2033,74.1101,74.1412,6100.0
2014-10-31 10:50:00,95.45,95.64,95.45,95.62,12400.0,74.1334,74.281,74.1334,74.2655,12400.0
2014-10-31 10:55:00,95.61,95.75,95.61,95.74,9700.0,74.2577,74.3664,74.2577,74.3587,9700.0
2014-10-31 11:00:00,95.74,95.81,95.71,95.71,16000.0,74.3587,74.413,74.3354,74.3354,16000.0
2014-10-31 11:05:00,95.68,95.72,95.6,95.66,9400.0,74.3121,74.3431,74.2499,74.2965,9400.0
2014-10-31 11:10:00,95.66,95.76,95.65,95.7,20100.0,74.2965,74.3742,74.2888,74.3276,20100.0
2014-10-31 11:15:00,95.7,95.74,95.62,95.72,10100.0,74.3276,74.3587,74.2655,74.3431,10100.0
2014-10-31 11:20:00,95.75,95.91,95.73,95.91,16300.0,74.3664,74.4907,74.3509,74.4907,16300.0
2014-10-31 11:25:00,95.91,95.98,95.9,95.94,14300.0,74.4907,74.5451,74.4829,74.514,14300.0
2014-10-31 11:30:00,95.96,95.97,95.91,95.96,22700.0,74.5295,74.5373,74.4907,74.5295,22700.0
2014-10-31 11:35:00,95.96,96.0,95.95,95.97,13700.0,74.5295,74.5606,74.5218,74.5373,13700.0
2014-10-31 11:40:00,95.96,95.97,95.84,95.84,15900.0,74.5295,74.5373,74.4363,74.4363,15900.0
2014-10-31 11:45:00,95.81,95.83,95.73,95.74,12400.0,74.413,74.4286,74.3509,74.3587,12400.0
2014-10-31 11:50:00,95.71,95.81,95.69,95.69,5600.0,74.3354,74.413,74.3198,74.3198,5600.0
2014-10-31 11:55:00,95.69,95.74,95.65,95.72,5400.0,74.3198,74.3587,74.2888,74.3431,5400.0
2014-10-31 12:00:00,95.68,95.72,95.66,95.66,3800.0,74.3121,74.3431,74.2965,74.2965,3800.0
2014-10-31 12:05:00,95.65,95.65,95.56,95.57,7900.0,74.2888,74.2888,74.2189,74.2266,7900.0
2014-10-31 12:10:00,95.55,95.58,95.47,95.48,6100.0,74.2111,74.2344,74.149,74.1567,6100.0
2014-10-31 12:15:00,95.47,95.56,95.45,95.56,16700.0,74.149,74.2189,74.1334,74.2189,16700.0
2014-10-31 12:20:00,95.56,95.57,95.51,95.52,7300.0,74.2189,74.2266,74.18,74.1878,7300.0
2014-10-31 12:25:00,95.54,95.56,95.49,95.51,7200.0,74.2033,74.2189,74.1645,74.18,7200.0
2014-10-31 12:30:00,95.5,95.53,95.48,95.48,5200.0,74.1723,74.1956,74.1567,74.1567,5200.0
2014-10-31 12:35:00,95.49,95.5,95.39,95.4,6100.0,74.1645,74.1723,74.0868,74.0946,6100.0
2014-10-31 12:40:00,95.39,95.39,95.31,95.32,7800.0,74.0868,74.0868,74.0247,74.0325,7800.0
2014-10-31 12:45:00,95.32,95.38,95.31,95.35,5300.0,74.0325,74.0791,74.0247,74.0558,5300.0
2014-10-31 12:50:00,95.36,95.39,95.29,95.31,11200.0,74.0635,74.0868,74.0092,74.0247,11200.0
2014-10-31 12:55:00,95.32,95.37,95.3,95.35,7600.0,74.0325,74.0713,74.0169,74.0558,7600.0
2014-10-31 13:00:00,95.35,95.39,95.24,95.24,8000.0,74.0558,74.0868,73.9703,73.9703,8000.0
2014-10-31 13:05:00,95.23,95.37,95.23,95.34,7800.0,73.9626,74.0713,73.9626,74.048,7800.0
2014-10-31 13:10:00,95.34,95.4,95.34,95.4,9100.0,74.048,74.0946,74.048,74.0946,9100.0
2014-10-31 13:15:00,95.4,95.47,95.4,95.43,9700.0,74.0946,74.149,74.0946,74.1179,9700.0
2014-10-31 13:20:00,95.43,95.52,95.41,95.52,5900.0,74.1179,74.1878,74.1024,74.1878,5900.0
2014-10-31 13:25:00,95.51,95.58,95.51,95.53,8500.0,74.18,74.2344,74.18,74.1956,8500.0
2014-10-31 13:30:00,95.54,95.54,95.43,95.47,9000.0,74.2033,74.2033,74.1179,74.149,9000.0
2014-10-31 13:35:00,95.46,95.51,95.45,95.48,3700.0,74.1412,74.18,74.1334,74.1567,3700.0
2014-10-31 13:40:00,95.48,95.53,95.47,95.53,5700.0,74.1567,74.1956,74.149,74.1956,5700.0
2014-10-31 13:45:00,95.54,95.65,95.53,95.64,10200.0,74.2033,74.2888,74.1956,74.281,10200.0
2014-10-31 13:50:00,95.65,95.65,95.57,95.59,11300.0,74.2888,74.2888,74.2266,74.2422,11300.0
2014-10-31 13:55:00,95.59,95.6,95.56,95.57,7600.0,74.2422,74.2499,74.2189,74.2266,7600.0
2014-10-31 14:00:00,95.57,95.67,95.55,95.67,18000.0,74.2266,74.3043,74.2111,74.3043,18000.0
2014-10-31 14:05:00,95.67,95.67,95.61,95.62,7900.0,74.3043,74.3043,74.2577,74.2655,7900.0
2014-10-31 14:10:00,95.63,95.68,95.57,95.63,44100.0,74.2732,74.3121,74.2266,74.2732,44100.0
2014-10-31 14:15:00,95.62,95.75,95.62,95.73,12600.0,74.2655,74.3664,74.2655,74.3509,12600.0
2014-10-31 14:20:00,95.75,95.82,95.72,95.77,17200.0,74.3664,74.4208,74.3431,74.382,17200.0
2014-10-31 14:25:00,95.77,95.78,95.59,95.59,14000.0,74.382,74.3897,74.2422,74.2422,14000.0
2014-10-31 14:30:00,95.57,95.6,95.55,95.6,10300.0,74.2266,74.2499,74.2111,74.2499,10300.0
2014-10-31 14:35:00,95.6,95.6,95.51,95.51,13600.0,74.2499,74.2499,74.18,74.18,13600.0
2014-10-31 14:40:00,95.51,95.54,95.47,95.54,9100.0,74.18,74.2033,74.149,74.2033,9100.0
2014-10-31 14:45:00,95.54,95.56,95.46,95.46,9600.0,74.2033,74.2189,74.1412,74.1412,9600.0
2014-10-31 14:50:00,95.46,95.5,95.42,95.42,10100.0,74.1412,74.1723,74.1101,74.1101,10100.0
2014-10-31 14:55:00,95.42,95.44,95.39,95.39,11100.0,74.1101,74.1257,74.0868,74.0868,11100.0
2014-10-31 15:00:00,95.39,95.41,95.37,95.38,22200.0,74.0868,74.1024,74.0713,74.0791,22200.0
2014-10-31 15:05:00,95.38,95.39,95.35,95.36,5400.0,74.0791,74.0868,74.0558,74.0635,5400.0
2014-10-31 15:10:00,95.36,95.45,95.34,95.45,24200.0,74.0635,74.1334,74.048,74.1334,24200.0
2014-10-31 15:15:00,95.45,95.51,95.44,95.5,11400.0,74.1334,74.18,74.1257,74.1723,11400.0
2014-10-31 15:20:00,95.5,95.51,95.46,95.47,10400.0,74.1723,74.18,74.1412,74.149,10400.0
2014-10-31 15:25:00,95.48,95.7,95.48,95.7,21600.0,74.1567,74.3276,74.1567,74.3276,21600.0
2014-10-31 15:30:00,95.7,95.73,95.68,95.71,22500.0,74.3276,74.3509,74.3121,74.3354,22500.0
2014-10-31 15:35:00,95.7,95.7,95.58,95.59,17500.0,74.3276,74.3276,74.2344,74.2422,17500.0
2014-10-31 15:40:00,95.6,95.65,95.59,95.62,13900.0,74.2499,74.2888,74.2422,74.2655,13900.0
2014-10-31 15:45:00,95.62,95.74,95.62,95.73,31200.0,74.2655,74.3587,74.2655,74.3509,31200.0
2014-10-31 15:50:00,95.73,95.79,95.7,95.78,51000.0,74.3509,74.3975,74.3276,74.3897,51000.0
2014-10-31 15:55:00,95.79,95.95,95.79,95.9,111000.0,74.3975,74.5218,74.3975,74.4829,111000.0
2014-11-03 09:30:00,96.0,96.36,95.87,96.35,60100.0,74.5606,74.8402,74.4596,74.8324,60100.0
2014-11-03 09:35:00,96.34,96.58,96.29,96.58,16100.0,74.8247,75.0111,74.7858,75.0111,16100.0
2014-11-03 09:40:00,96.58,96.61,96.44,96.56,22300.0,75.0111,75.0344,74.9023,74.9955,22300.0
2014-11-03 09:45:00,96.55,96.68,96.53,96.64,29200.0,74.9878,75.0888,74.9722,75.0577,29200.0
2014-11-03 09:50:00,96.65,96.65,96.24,96.24,15300.0,75.0654,75.0654,74.747,74.747,15300.0
2014-11-03 09:55:00,96.23,96.42,96.23,96.37,14500.0,74.7392,74.8868,74.7392,74.848,14500.0
2014-11-03 10:00:00,96.43,96.54,96.12,96.34,39900.0,74.8946,74.98,74.6538,74.8247,39900.0
2014-11-03 10:05:00,96.35,96.49,96.29,96.44,16000.0,74.8324,74.9412,74.7858,74.9023,16000.0
2014-11-03 10:10:00,96.44,96.51,96.41,96.44,16800.0,74.9023,74.9567,74.879,74.9023,16800.0
2014-11-03 10:15:00,96.44,96.45,96.33,96.36,19100.0,74.9023,74.9101,74.8169,74.8402,19100.0
2014-11-03 10:20:00,96.34,96.39,96.23,96.26,9600.0,74.8247,74.8635,74.7392,74.7625,9600.0
2014-11-03 10:25:00,96.29,96.39,96.28,96.38,15500.0,74.7858,74.8635,74.7781,74.8557,15500.0
2014-11-03 10:30:00,96.4,96.4,96.35,96.37,17500.0,74.8713,74.8713,74.8324,74.848,17500.0
2014-11-03 10:35:00,96.37,96.41,96.35,96.4,12700.0,74.848,74.879,74.8324,74.8713,12700.0
2014-11-03 10:40:00,96.38,96.4,96.34,96.39,12900.0,74.8557,74.8713,74.8247,74.8635,12900.0
2014-11-03 10:45:00,96.36,96.38,96.35,96.37,19600.0,74.8402,74.8557,74.8324,74.848,19600.0
2014-11-03 10:50:00,96.37,96.43,96.3,96.38,19600.0,74.848,74.8946,74.7936,74.8557,19600.0
2014-11-03 10:55:00,96.37,96.38,96.29,96.31,6700.0,74.848,74.8557,74.7858,74.8014,6700.0
2014-11-03 11:00:00,96.31,96.41,96.3,96.4,7800.0,74.8014,74.879,74.7936,74.8713,7800.0
2014-11-03 11:05:00,96.39,96.4,96.31,96.35,11400.0,74.8635,74.8713,74.8014,74.8324,11400.0
2014-11-03 11:10:00,96.33,96.43,96.31,96.38,20900.0,74.8169,74.8946,74.8014,74.8557,20900.0
2014-11-03 11:15:00,96.38,96.4,96.31,96.32,11300.0,74.8557,74.8713,74.8014,74.8091,11300.0
2014-11-03 11:20:00,96.32,96.35,96.25,96.31,6500.0,74.8091,74.8324,74.7548,74.8014,6500.0
2014-11-03 11:25:00,96.3,96.31,96.21,96.29,9200.0,74.7936,74.8014,74.7237,74.7858,9200.0
2014-11-03 11:30:00,96.29,96.31,96.21,96.28,7300.0,74.7858,74.8014,74.7237,74.7781,7300.0
2014-11-03 11:35:00,96.27,96.27,96.23,96.25,3500.0,74.7703,74.7703,74.7392,74.7548,3500.0
2014-11-03 11:40:00,96.27,96.35,96.26,96.35,8700.0,74.7703,74.8324,74.7625,74.8324,8700.0
2014-11-03 11:45:00,96.34,96.37,96.33,96.36,8900.0,74.8247,74.848,74.8169,74.8402,8900.0
2014-11-03 11:50:00,96.37,96.37,96.27,96.27,9000.0,74.848,74.848,74.7703,74.7703,9000.0
2014-11-03 11:55:00,96.28,96.38,96.25,96.34,27800.0,74.7781,74.8557,74.7548,74.8247,27800.0
2014-11-03 12:00:00,96.34,96.35,96.3,96.31,9100.0,74.8247,74.8324,74.7936,74.8014,9100.0
2014-11-03 12:05:00,96.32,96.33,96.29,96.31,8000.0,74.8091,74.8169,74.7858,74.8014,8000.0
2014-11-03 12:10:00,96.32,96.33,96.28,96.32,11400.0,74.8091,74.8169,74.7781,74.8091,11400.0
2014-11-03 12:15:00,96.32,96.33,96.27,96.27,5700.0,74.8091,74.8169,74.7703,74.7703,5700.0
2014-11-03 12:20:00,96.26,96.27,96.24,96.26,1900.0,74.7625,74.7703,74.747,74.7625,1900.0
2014-11-03 12:25:00,96.24,96.28,96.24,96.28,4400.0,74.747,74.7781,74.747,74.7781,4400.0
2014-11-03 12:30:00,96.28,96.29,96.26,96.29,2600.0,74.7781,74.7858,74.7625,74.7858,2600.0
2014-11-03 12:35:00,96.29,96.32,96.28,96.31,7800.0,74.7858,74.8091,74.7781,74.8014,7800.0
2014-11-03 12:40:00,96.3,96.32,96.29,96.32,12200.0,74.7936,74.8091,74.7858,74.8091,12200.0
2014-11-03 12:45:00,96.33,96.34,96.28,96.29,22100.0,74.8169,74.8247,74.7781,74.7858,22100.0
2014-11-03 12:50:00,96.29,96.31,96.26,96.29,9800.0,74.7858,74.8014,74.7625,74.7858,9800.0
2014-11-03 12:55:00,96.3,96.32,96.25,96.27,7800.0,74.7936,74.8091,74.7548,74.7703,7800.0
2014-11-03 13:00:00,96.27,96.3,96.27,96.29,5900.0,74.7703,74.7936,74.7703,74.7858,5900.0
2014-11-03 13:05:00,96.29,96.32,96.26,96.27,14100.0,74.7858,74.8091,74.7625,74.7703,14100.0
2014-11-03 13:10:00,96.29,96.31,96.26,96.28,8800.0,74.7858,74.8014,74.7625,74.7781,8800.0
2014-11-03 13:15:00,96.28,96.32,96.27,96.32,16900.0,74.7781,74.8091,74.7703,74.8091,16900.0
2014-11-03 13:20:00,96.3,96.32,96.3,96.32,9900.0,74.7936,74.8091,74.7936,74.8091,9900.0
2014-11-03 13:25:00,96.3,96.32,96.29,96.3,8800.0,74.7936,74.8091,74.7858,74.7936,8800.0
2014-11-03 13:30:00,96.3,96.32,96.28,96.28,10800.0,74.7936,74.8091,74.7781,74.7781,10800.0
2014-11-03 13:35:00,96.29,96.31,96.28,96.29,4900.0,74.7858,74.8014,74.7781,74.7858,4900.0
2014-11-03 13:40:00,96.3,96.3,96.29,96.3,2100.0,74.7936,74.7936,74.7858,74.7936,2100.0
2014-11-03 13:45:00,96.3,96.32,96.29,96.3,11600.0,74.7936,74.8091,74.7858,74.7936,11600.0
2014-11-03 13:50:00,96.31,96.38,96.3,96.34,11700.0,74.8014,74.8557,74.7936,74.8247,11700.0
2014-11-03 13:55:00,96.34,96.37,96.31,96.36,11300.0,74.8247,74.848,74.8014,74.8402,11300.0
2014-11-03 14:00:00,96.35,96.38,96.34,96.35,6100.0,74.8324,74.8557,74.8247,74.8324,6100.0
2014-11-03 14:05:00,96.35,96.35,96.31,96.33,7200.0,74.8324,74.8324,74.8014,74.8169,7200.0
2014-11-03 14:10:00,96.33,96.35,96.31,96.34,20800.0,74.8169,74.8324,74.8014,74.8247,20800.0
2014-11-03 14:15:00,96.34,96.36,96.32,96.34,15300.0,74.8247,74.8402,74.8091,74.8247,15300.0
2014-11-03 14:20:00,96.35,96.4,96.34,96.39,36400.0,74.8324,74.8713,74.8247,74.8635,36400.0
2014-11-03 14:25:00,96.39,96.4,96.36,96.38,15900.0,74.8635,74.8713,74.8402,74.8557,15900.0
2014-11-03 14:30:00,96.39,96.41,96.35,96.41,21500.0,74.8635,74.879,74.8324,74.879,21500.0
2014-11-03 14:35:00,96.41,96.48,96.41,96.46,5700.0,74.879,74.9334,74.879,74.9179,5700.0
2014-11-03 14:40:00,96.46,96.47,96.41,96.45,9300.0,74.9179,74.9256,74.879,74.9101,9300.0
2014-11-03 14:45:00,96.44,96.45,96.4,96.43,8600.0,74.9023,74.9101,74.8713,74.8946,8600.0
2014-11-03 14:50:00,96.43,96.44,96.38,96.43,28900.0,74.8946,74.9023,74.8557,74.8946,28900.0
2014-11-03 14:55:00,96.43,96.44,96.38,96.41,35800.0,74.8946,74.9023,74.8557,74.879,35800.0
2014-11-03 15:00:00,96.41,96.44,96.38,96.41,18400.0,74.879,74.9023,74.8557,74.879,18400.0
2014-11-03 15:05:00,96.42,96.42,96.39,96.4,7800.0,74.8868,74.8868,74.8635,74.8713,7800.0
2014-11-03 15:10:00,96.4,96.41,96.37,96.37,7200.0,74.8713,74.879,74.848,74.848,7200.0
2014-11-03 15:15:00,96.37,96.4,96.35,96.4,15500.0,74.848,74.8713,74.8324,74.8713,15500.0
2014-11-03 15:20:00,96.39,96.39,96.33,96.33,15200.0,74.8635,74.8635,74.8169,74.8169,15200.0
2014-11-03 15:25:00,96.33,96.33,96.25,96.26,12900.0,74.8169,74.8169,74.7548,74.7625,12900.0
2014-11-03 15:30:00,96.26,96.29,96.21,96.28,11000.0,74.7625,74.7858,74.7237,74.7781,11000.0
2014-11-03 15:35:00,96.27,96.27,96.22,96.24,15700.0,74.7703,74.7703,74.7315,74.747,15700.0
2014-11-03 15:40:00,96.24,96.25,96.22,96.25,14400.0,74.747,74.7548,74.7315,74.7548,14400.0
2014-11-03 15:45:00,96.25,96.4,96.25,96.39,38600.0,74.7548,74.8713,74.7548,74.8635,38600.0
2014-11-03 15:50:00,96.39,96.44,96.36,96.43,19600.0,74.8635,74.9023,74.8402,74.8946,19600.0
2014-11-03 15:55:00,96.43,96.44,96.32,96.35,63900.0,74.8946,74.9023,74.8091,74.8324,63900.0
2014-11-04 09:30:00,96.36,96.47,95.99,95.99,28700.0,74.8402,74.9256,74.5528,74.5528,28700.0
2014-11-04 09:35:00,96.0,96.11,95.99,96.01,13200.0,74.5606,74.646,74.5528,74.5684,13200.0
2014-11-04 09:40:00,96.0,96.06,95.75,95.8,12600.0,74.5606,74.6072,74.3664,74.4053,12600.0
2014-11-04 09:45:00,95.74,95.83,95.53,95.7,19100.0,74.3587,74.4286,74.1956,74.3276,19100.0
2014-11-04 09:50:00,95.7,95.91,95.65,95.76,10600.0,74.3276,74.4907,74.2888,74.3742,10600.0
2014-11-04 09:55:00,95.78,95.98,95.73,95.94,6500.0,74.3897,74.5451,74.3509,74.514,6500.0
2014-11-04 10:00:00,95.92,96.0,95.88,95.97,16700.0,74.4985,74.5606,74.4674,74.5373,16700.0
2014-11-04 10:05:00,95.99,96.01,95.69,95.78,9100.0,74.5528,74.5684,74.3198,74.3897,9100.0
2014-11-04 10:10:00,95.82,96.0,95.82,95.96,6900.0,74.4208,74.5606,74.4208,74.5295,6900.0
2014-11-04 10:15:00,95.95,96.01,95.9,95.96,7300.0,74.5218,74.5684,74.4829,74.5295,7300.0
2014-11-04 10:20:00,95.97,96.0,95.94,95.98,8300.0,74.5373,74.5606,74.514,74.5451,8300.0
2014-11-04 10:25:00,95.96,95.98,95.91,95.91,4900.0,74.5295,74.5451,74.4907,74.4907,4900.0
2014-11-04 10:30:00,95.9,95.91,95.83,95.83,4300.0,74.4829,74.4907,74.4286,74.4286,4300.0
2014-11-04 10:35:00,95.82,95.96,95.82,95.82,12600.0,74.4208,74.5295,74.4208,74.4208,12600.0
2014-11-04 10:40:00,95.84,95.88,95.83,95.87,2600.0,74.4363,74.4674,74.4286,74.4596,2600.0
2014-11-04 10:45:00,95.88,95.89,95.82,95.84,2700.0,74.4674,74.4752,74.4208,74.4363,2700.0
2014-11-04 10:50:00,95.84,95.88,95.82,95.84,4500.0,74.4363,74.4674,74.4208,74.4363,4500.0
2014-11-04 10:55:00,95.87,95.87,95.79,95.79,3000.0,74.4596,74.4596,74.3975,74.3975,3000.0
2014-11-04 11:00:00,95.8,95.86,95.78,95.85,3200.0,74.4053,74.4519,74.3897,74.4441,3200.0
2014-11-04 11:05:00,95.88,95.92,95.82,95.83,5300.0,74.4674,74.4985,74.4208,74.4286,5300.0
2014-11-04 11:10:00,95.85,95.85,95.78,95.84,8900.0,74.4441,74.4441,74.3897,74.4363,8900.0
2014-11-04 11:15:00,95.84,95.84,95.79,95.84,3200.0,74.4363,74.4363,74.3975,74.4363,3200.0
2014-11-04 11:20:00,95.78,95.79,95.72,95.73,4000.0,74.3897,74.3975,74.3431,74.3509,4000.0
2014-11-04 11:25:00,95.76,95.79,95.72,95.72,23300.0,74.3742,74.3975,74.3431,74.3431,23300.0
2014-11-04 11:30:00,95.73,95.73,95.66,95.71,6900.0,74.3509,74.3509,74.2965,74.3354,6900.0
2014-11-04 11:35:00,95.73,95.81,95.73,95.78,2900.0,74.3509,74.413,74.3509,74.3897,2900.0
2014-11-04 11:40:00,95.78,95.78,95.62,95.62,7600.0,74.3897,74.3897,74.2655,74.2655,7600.0
2014-11-04 11:45:00,95.64,95.67,95.61,95.67,2900.0,74.281,74.3043,74.2577,74.3043,2900.0
2014-11-04 11:50:00,95.67,95.67,95.54,95.58,7400.0,74.3043,74.3043,74.2033,74.2344,7400.0
2014-11-04 11:55:00,95.58,95.58,95.45,95.46,9300.0,74.2344,74.2344,74.1334,74.1412,9300.0
2014-11-04 12:00:00,95.48,95.51,95.47,95.5,5800.0,74.1567,74.18,74.149,74.1723,5800.0
2014-11-04 12:05:00,95.5,95.53,95.47,95.47,5100.0,74.1723,74.1956,74.149,74.149,5100.0
2014-11-04 12:10:00,95.48,95.48,95.41,95.42,7400.0,74.1567,74.1567,74.1024,74.1101,7400.0
2014-11-04 12:15:00,95.44,95.45,95.44,95.44,1800.0,74.1257,74.1334,74.1257,74.1257,1800.0
2014-11-04 12:20:00,95.43,95.44,95.4,95.44,14900.0,74.1179,74.1257,74.0946,74.1257,14900.0
2014-11-04 12:25:00,95.45,95.54,95.45,95.51,6500.0,74.1334,74.2033,74.1334,74.18,6500.0
2014-11-04 12:30:00,95.52,95.55,95.51,95.53,13200.0,74.1878,74.2111,74.18,74.1956,13200.0
2014-11-04 12:35:00,95.53,95.56,95.48,95.48,8500.0,74.1956,74.2189,74.1567,74.1567,8500.0
2014-11-04 12:40:00,95.48,95.68,95.48,95.68,5200.0,74.1567,74.3121,74.1567,74.3121,5200.0
2014-11-04 12:45:00,95.7,95.75,95.64,95.64,7300.0,74.3276,74.3664,74.281,74.281,7300.0
2014-11-04 12:50:00,95.68,95.7,95.68,95.7,3700.0,74.3121,74.3276,74.3121,74.3276,3700.0
2014-11-04 12:55:00,95.69,95.69,95.63,95.64,4600.0,74.3198,74.3198,74.2732,74.281,4600.0
2014-11-04 13:00:00,95.63,95.64,95.57,95.62,3300.0,74.2732,74.281,74.2266,74.2655,3300.0
2014-11-04 13:05:00,95.64,95.64,95.55,95.55,3000.0,74.281,74.281,74.2111,74.2111,3000.0
2014-11-04 13:10:00,95.56,95.57,95.5,95.5,3900.0,74.2189,74.2266,74.1723,74.1723,3900.0
2014-11-04 13:15:00,95.51,95.52,95.42,95.42,6500.0,74.18,74.1878,74.1101,74.1101,6500.0
2014-11-04 13:20:00,95.41,95.42,95.28,95.29,6300.0,74.1024,74.1101,74.0014,74.0092,6300.0
2014-11-04 13:25:00,95.29,95.33,95.27,95.29,4400.0,74.0092,74.0402,73.9936,74.0092,4400.0
2014-11-04 13:30:00,95.29,95.32,95.29,95.32,3900.0,74.0092,74.0325,74.0092,74.0325,3900.0
2014-11-04 13:35:00,95.31,95.34,95.27,95.27,6400.0,74.0247,74.048,73.9936,73.9936,6400.0
2014-11-04 13:40:00,95.26,95.3,95.24,95.3,10700.0,73.9859,74.0169,73.9703,74.0169,10700.0
2014-11-04 13:45:00,95.3,95.39,95.3,95.39,7000.0,74.0169,74.0868,74.0169,74.0868,7000.0
2014-11-04 13:50:00,95.39,95.4,95.35,95.39,10700.0,74.0868,74.0946,74.0558,74.0868,10700.0
2014-11-04 13:55:00,95.37,95.46,95.36,95.38,8500.0,74.0713,74.1412,74.0635,74.0791,8500.0
2014-11-04 14:00:00,95.38,95.43,95.37,95.43,6600.0,74.0791,74.1179,74.0713,74.1179,6600.0
2014-11-04 14:05:00,95.42,95.47,95.42,95.44,8700.0,74.1101,74.149,74.1101,74.1257,8700.0
2014-11-04 14:10:00,95.46,95.46,95.37,95.38,7200.0,74.1412,74.1412,74.0713,74.0791,7200.0
2014-11-04 14:15:00,95.38,95.45,95.38,95.44,9200.0,74.0791,74.1334,74.0791,74.1257,9200.0
2014-11-04 14:20:00,95.43,95.44,95.37,95.37,9100.0,74.1179,74.1257,74.0713,74.0713,9100.0
2014-11-04 14:25:00,95.37,95.41,95.33,95.34,15300.0,74.0713,74.1024,74.0402,74.048,15300.0
2014-11-04 14:30:00,95.34,95.37,95.32,95.35,8300.0,74.048,74.0713,74.0325,74.0558,8300.0
2014-11-04 14:35:00,95.36,95.37,95.33,95.34,7700.0,74.0635,74.0713,74.0402,74.048,7700.0
2014-11-04 14:40:00,95.34,95.34,95.25,95.25,10100.0,74.048,74.048,73.9781,73.9781,10100.0
2014-11-04 14:45:00,95.25,95.26,95.24,95.24,9200.0,73.9781,73.9859,73.9703,73.9703,9200.0
2014-11-04 14:50:00,95.24,95.28,95.24,95.25,7700.0,73.9703,74.0014,73.9703,73.9781,7700.0
2014-11-04 14:55:00,95.26,95.3,95.26,95.29,10500.0,73.9859,74.0169,73.9859,74.0092,10500.0
2014-11-04 15:00:00,95.29,95.34,95.25,95.26,7400.0,74.0092,74.048,73.9781,73.9859,7400.0
2014-11-04 15:05:00,95.26,95.28,95.25,95.26,7900.0,73.9859,74.0014,73.9781,73.9859,7900.0
2014-11-04 15:10:00,95.26,95.26,95.19,95.22,12800.0,73.9859,73.9859,73.9315,73.9548,12800.0
2014-11-04 15:15:00,95.22,95.29,95.21,95.28,9400.0,73.9548,74.0092,73.947,74.0014,9400.0
2014-11-04 15:20:00,95.27,95.33,95.27,95.31,10800.0,73.9936,74.0402,73.9936,74.0247,10800.0
2014-11-04 15:25:00,95.32,95.34,95.21,95.22,21800.0,74.0325,74.048,73.947,73.9548,21800.0
2014-11-04 15:30:00,95.21,95.28,95.19,95.2,14000.0,73.947,74.0014,73.9315,73.9393,14000.0
2014-11-04 15:35:00,95.21,95.25,95.18,95.23,16900.0,73.947,73.9781,73.9237,73.9626,16900.0
2014-11-04 15:40:00,95.23,95.35,95.22,95.31,21700.0,73.9626,74.0558,73.9548,74.0247,21700.0
2014-11-04 15:45:00,95.31,95.31,95.21,95.22,29500.0,74.0247,74.0247,73.947,73.9548,29500.0
2014-11-04 15:50:00,95.22,95.24,95.18,95.19,36000.0,73.9548,73.9703,73.9237,73.9315,36000.0
2014-11-04 15:55:00,95.2,95.28,95.19,95.25,72400.0,73.9393,74.0014,73.9315,73.9781,72400.0
2014-11-05 09:30:00,96.1,96.15,95.7,96.05,18900.0,74.6383,74.6771,74.3276,74.5994,18900.0
2014-11-05 09:35:00,96.11,96.12,95.82,95.98,14200.0,74.646,74.6538,74.4208,74.5451,14200.0
2014-11-05 09:40:00,96.05,96.05,95.9,95.97,9200.0,74.5994,74.5994,74.4829,74.5373,9200.0
2014-11-05 09:45:00,95.96,95.99,95.84,95.88,9200.0,74.5295,74.5528,74.4363,74.4674,9200.0
2014-11-05 09:50:00,95.9,95.94,95.75,95.8,29100.0,74.4829,74.514,74.3664,74.4053,29100.0
2014-11-05 09:55:00,95.78,95.86,95.68,95.69,13300.0,74.3897,74.4519,74.3121,74.3198,13300.0
2014-11-05 10:00:00,95.67,95.67,95.18,95.22,35300.0,74.3043,74.3043,73.9237,73.9548,35300.0
2014-11-05 10:05:00,95.2,95.41,95.2,95.33,11500.0,73.9393,74.1024,73.9393,74.0402,11500.0
2014-11-05 10:10:00,95.33,95.53,95.32,95.51,14700.0,74.0402,74.1956,74.0325,74.18,14700.0
2014-11-05 10:15:00,95.51,95.66,95.5,95.63,6200.0,74.18,74.2965,74.1723,74.2732,6200.0
2014-11-05 10:20:00,95.61,95.62,95.42,95.5,15000.0,74.2577,74.2655,74.1101,74.1723,15000.0
2014-11-05 10:25:00,95.51,95.52,95.37,95.37,7900.0,74.18,74.1878,74.0713,74.0713,7900.0
2014-11-05 10:30:00,95.34,95.34,95.23,95.26,12000.0,74.048,74.048,73.9626,73.9859,12000.0
2014-11-05 10:35:00,95.25,95.27,95.18,95.18,11900.0,73.9781,73.9936,73.9237,73.9237,11900.0
2014-11-05 10:40:00,95.18,95.19,95.0,95.05,17700.0,73.9237,73.9315,73.7839,73.8228,17700.0
2014-11-05 10:45:00,95.05,95.06,95.03,95.05,16000.0,73.8228,73.8305,73.8072,73.8228,16000.0
2014-11-05 10:50:00,95.05,95.07,94.98,94.99,9800.0,73.8228,73.8383,73.7684,73.7762,9800.0
2014-11-05 10:55:00,95.01,95.01,94.95,95.0,14300.0,73.7917,73.7917,73.7451,73.7839,14300.0
2014-11-05 11:00:00,95.01,95.12,95.01,95.12,10600.0,73.7917,73.8771,73.7917,73.8771,10600.0
2014-11-05 11:05:00,95.12,95.18,95.11,95.11,8600.0,73.8771,73.9237,73.8694,73.8694,8600.0
2014-11-05 11:10:00,95.1,95.22,95.1,95.2,11300.0,73.8616,73.9548,73.8616,73.9393,11300.0
2014-11-05 11:15:00,95.2,95.21,95.17,95.2,9900.0,73.9393,73.947,73.916,73.9393,9900.0
2014-11-05 11:20:00,95.2,95.26,95.19,95.25,16100.0,73.9393,73.9859,73.9315,73.9781,16100.0
2014-11-05 11:25:00,95.24,95.35,95.24,95.32,13400.0,73.9703,74.0558,73.9703,74.0325,13400.0
2014-11-05 11:30:00,95.32,95.59,95.32,95.53,18300.0,74.0325,74.2422,74.0325,74.1956,18300.0
2014-11-05 11:35:00,95.53,95.61,95.52,95.61,15900.0,74.1956,74.2577,74.1878,74.2577,15900.0
2014-11-05 11:40:00,95.63,95.71,95.62,95.68,11100.0,74.2732,74.3354,74.2655,74.3121,11100.0
2014-11-05 11:45:00,95.69,95.74,95.69,95.74,8700.0,74.3198,74.3587,74.3198,74.3587,8700.0
2014-11-05 11:50:00,95.77,95.77,95.68,95.68,7000.0,74.382,74.382,74.3121,74.3121,7000.0
2014-11-05 11:55:00,95.68,95.68,95.56,95.59,10900.0,74.3121,74.3121,74.2189,74.2422,10900.0
2014-11-05 12:00:00,95.59,95.69,95.59,95.69,8000.0,74.2422,74.3198,74.2422,74.3198,8000.0
2014-11-05 12:05:00,95.69,95.69,95.67,95.68,7400.0,74.3198,74.3198,74.3043,74.3121,7400.0
2014-11-05 12:10:00,95.66,95.73,95.66,95.73,6800.0,74.2965,74.3509,74.2965,74.3509,6800.0
2014-11-05 12:15:00,95.72,95.75,95.72,95.74,8500.0,74.3431,74.3664,74.3431,74.3587,8500.0
2014-11-05 12:20:00,95.74,95.74,95.71,95.72,6600.0,74.3587,74.3587,74.3354,74.3431,6600.0
2014-11-05 12:25:00,95.72,95.72,95.57,95.61,9800.0,74.3431,74.3431,74.2266,74.2577,9800.0
2014-11-05 12:30:00,95.6,95.63,95.58,95.63,7400.0,74.2499,74.2732,74.2344,74.2732,7400.0
2014-11-05 12:35:00,95.63,95.7,95.63,95.7,5400.0,74.2732,74.3276,74.2732,74.3276,5400.0
2014-11-05 12:40:00,95.7,95.7,95.69,95.69,5700.0,74.3276,74.3276,74.3198,74.3198,5700.0
2014-11-05 12:45:00,95.69,95.69,95.63,95.63,10200.0,74.3198,74.3198,74.2732,74.2732,10200.0
2014-11-05 12:50:00,95.61,95.65,95.61,95.61,7200.0,74.2577,74.2888,74.2577,74.2577,7200.0
2014-11-05 12:55:00,95.61,95.62,95.55,95.56,8600.0,74.2577,74.2655,74.2111,74.2189,8600.0
2014-11-05 13:00:00,95.57,95.7,95.56,95.69,9000.0,74.2266,74.3276,74.2189,74.3198,9000.0
2014-11-05 13:05:00,95.7,95.7,95.67,95.67,8700.0,74.3276,74.3276,74.3043,74.3043,8700.0
2014-11-05 13:10:00,95.66,95.67,95.61,95.61,6200.0,74.2965,74.3043,74.2577,74.2577,6200.0
2014-11-05 13:15:00,95.6,95.62,95.56,95.56,11800.0,74.2499,74.2655,74.2189,74.2189,11800.0
2014-11-05 13:20:00,95.56,95.61,95.56,95.6,6500.0,74.2189,74.2577,74.2189,74.2499,6500.0
2014-11-05 13:25:00,95.62,95.66,95.61,95.64,6300.0,74.2655,74.2965,74.2577,74.281,6300.0
2014-11-05 13:30:00,95.63,95.63,95.54,95.56,6100.0,74.2732,74.2732,74.2033,74.2189,6100.0
2014-11-05 13:35:00,95.56,95.57,95.47,95.47,7500.0,74.2189,74.2266,74.149,74.149,7500.0
2014-11-05 13:40:00,95.47,95.51,95.45,95.51,10600.0,74.149,74.18,74.1334,74.18,10600.0
2014-11-05 13:45:00,95.51,95.54,95.5,95.52,5200.0,74.18,74.2033,74.1723,74.1878,5200.0
2014-11-05 13:50:00,95.54,95.54,95.46,95.46,12500.0,74.2033,74.2033,74.1412,74.1412,12500.0
2014-11-05 13:55:00,95.46,95.47,95.42,95.43,9500.0,74.1412,74.149,74.1101,74.1179,9500.0
2014-11-05 14:00:00,95.43,95.48,95.39,95.48,11000.0,74.1179,74.1567,74.0868,74.1567,11000.0
2014-11-05 14:05:00,95.48,95.53,95.47,95.47,6000.0,74.1567,74.1956,74.149,74.149,6000.0
2014-11-05 14:10:00,95.47,95.49,95.44,95.45,9600.0,74.149,74.1645,74.1257,74.1334,9600.0
2014-11-05 14:15:00,95.45,95.46,95.43,95.44,10800.0,74.1334,74.1412,74.1179,74.1257,10800.0
2014-11-05 14:20:00,95.45,95.5,95.44,95.49,9300.0,74.1334,74.1723,74.1257,74.1645,9300.0
2014-11-05 14:25:00,95.5,95.54,95.48,95.48,6500.0,74.1723,74.2033,74.1567,74.1567,6500.0
2014-11-05 14:30:00,95.48,95.48,95.43,95.44,10100.0,74.1567,74.1567,74.1179,74.1257,10100.0
2014-11-05 14:35:00,95.44,95.44,95.39,95.39,11600.0,74.1257,74.1257,74.0868,74.0868,11600.0
2014-11-05 14:40:00,95.39,95.4,95.34,95.34,15600.0,74.0868,74.0946,74.048,74.048,15600.0
2014-11-05 14:45:00,95.34,95.37,95.29,95.29,10800.0,74.048,74.0713,74.0092,74.0092,10800.0
2014-11-05 14:50:00,95.29,95.3,95.26,95.26,10000.0,74.0092,74.0169,73.9859,73.9859,10000.0
2014-11-05 14:55:00,95.25,95.33,95.25,95.33,16600.0,73.9781,74.0402,73.9781,74.0402,16600.0
2014-11-05 15:00:00,95.33,95.45,95.33,95.45,9900.0,74.0402,74.1334,74.0402,74.1334,9900.0
2014-11-05 15:05:00,95.45,95.45,95.41,95.43,12600.0,74.1334,74.1334,74.1024,74.1179,12600.0
2014-11-05 15:10:00,95.43,95.43,95.4,95.42,7600.0,74.1179,74.1179,74.0946,74.1101,7600.0
2014-11-05 15:15:00,95.43,95.48,95.42,95.44,13000.0,74.1179,74.1567,74.1101,74.1257,13000.0
2014-11-05 15:20:00,95.44,95.45,95.43,95.45,18400.0,74.1257,74.1334,74.1179,74.1334,18400.0
2014-11-05 15:25:00,95.45,95.6,95.45,95.6,16400.0,74.1334,74.2499,74.1334,74.2499,16400.0
2014-11-05 15:30:00,95.6,95.66,95.59,95.62,16000.0,74.2499,74.2965,74.2422,74.2655,16000.0
2014-11-05 15:35:00,95.62,95.64,95.59,95.64,16500.0,74.2655,74.281,74.2422,74.281,16500.0
2014-11-05 15:40:00,95.64,95.69,95.61,95.65,23100.0,74.281,74.3198,74.2577,74.2888,23100.0
2014-11-05 15:45:00,95.64,95.64,95.55,95.57,33000.0,74.281,74.281,74.2111,74.2266,33000.0
2014-11-05 15:50:00,95.58,95.64,95.53,95.54,24200.0,74.2344,74.281,74.1956,74.2033,24200.0
2014-11-05 15:55:00,95.54,95.55,95.52,95.55,64600.0,74.2033,74.2111,74.1878,74.2111,64600.0
2014-11-06 09:30:00,95.87,96.1,95.79,96.09,13200.0,74.4596,74.6383,74.3975,74.6305,13200.0
2014-11-06 09:35:00,96.05,96.11,95.9,95.92,9500.0,74.5994,74.646,74.4829,74.4985,9500.0
2014-11-06 09:40:00,95.9,96.06,95.84,96.06,5000.0,74.4829,74.6072,74.4363,74.6072,5000.0
2014-11-06 09:45:00,96.06,96.16,95.99,96.09,6000.0,74.6072,74.6849,74.5528,74.6305,6000.0
2014-11-06 09:50:00,96.02,96.1,95.84,95.85,5500.0,74.5761,74.6383,74.4363,74.4441,5500.0
2014-11-06 09:55:00,95.86,96.09,95.86,96.09,7400.0,74.4519,74.6305,74.4519,74.6305,7400.0
2014-11-06 10:00:00,96.09,96.14,96.06,96.09,7000.0,74.6305,74.6693,74.6072,74.6305,7000.0
2014-11-06 10:05:00,96.07,96.09,95.99,96.05,12400.0,74.615,74.6305,74.5528,74.5994,12400.0
2014-11-06 10:10:00,96.02,96.07,95.92,95.99,11000.0,74.5761,74.615,74.4985,74.5528,11000.0
2014-11-06 10:15:00,95.96,96.05,95.83,95.98,13900.0,74.5295,74.5994,74.4286,74.5451,13900.0
2014-11-06 10:20:00,96.0,96.14,95.98,96.09,8600.0,74.5606,74.6693,74.5451,74.6305,8600.0
2014-11-06 10:25:00,96.09,96.11,96.0,96.01,21100.0,74.6305,74.646,74.5606,74.5684,21100.0
2014-11-06 10:30:00,96.02,96.2,96.0,96.2,21800.0,74.5761,74.7159,74.5606,74.7159,21800.0
2014-11-06 10:35:00,96.2,96.23,96.16,96.18,9800.0,74.7159,74.7392,74.6849,74.7004,9800.0
2014-11-06 10:40:00,96.13,96.13,96.01,96.01,9800.0,74.6616,74.6616,74.5684,74.5684,9800.0
2014-11-06 10:45:00,96.03,96.21,96.01,96.21,18700.0,74.5839,74.7237,74.5684,74.7237,18700.0
2014-11-06 10:50:00,96.21,96.25,96.18,96.22,4000.0,74.7237,74.7548,74.7004,74.7315,4000.0
2014-11-06 10:55:00,96.23,96.26,96.2,96.22,5400.0,74.7392,74.7625,74.7159,74.7315,5400.0
2014-11-06 11:00:00,96.22,96.28,96.18,96.28,8500.0,74.7315,74.7781,74.7004,74.7781,8500.0
2014-11-06 11:05:00,96.25,96.33,96.22,96.32,12500.0,74.7548,74.8169,74.7315,74.8091,12500.0
2014-11-06 11:10:00,96.3,96.3,96.22,96.25,3200.0,74.7936,74.7936,74.7315,74.7548,3200.0
2014-11-06 11:15:00,96.24,96.39,96.22,96.39,18400.0,74.747,74.8635,74.7315,74.8635,18400.0
2014-11-06 11:20:00,96.42,96.48,96.4,96.48,5100.0,74.8868,74.9334,74.8713,74.9334,5100.0
2014-11-06 11:25:00,96.49,96.49,96.36,96.36,3600.0,74.9412,74.9412,74.8402,74.8402,3600.0
2014-11-06 11:30:00,96.37,96.38,96.32,96.35,4800.0,74.848,74.8557,74.8091,74.8324,4800.0
2014-11-06 11:35:00,96.34,96.35,96.28,96.35,16100.0,74.8247,74.8324,74.7781,74.8324,16100.0
2014-11-06 11:40:00,96.32,96.42,96.32,96.41,15000.0,74.8091,74.8868,74.8091,74.879,15000.0
2014-11-06 11:45:00,96.43,96.5,96.42,96.46,5800.0,74.8946,74.9489,74.8868,74.9179,5800.0
2014-11-06 11:50:00,96.46,96.53,96.45,96.45,8900.0,74.9179,74.9722,74.9101,74.9101,8900.0
2014-11-06 11:55:00,96.47,96.55,96.47,96.54,4900.0,74.9256,74.9878,74.9256,74.98,4900.0
2014-11-06 12:00:00,96.55,96.55,96.51,96.55,12500.0,74.9878,74.9878,74.9567,74.9878,12500.0
2014-11-06 12:05:00,96.56,96.61,96.55,96.61,3200.0,74.9955,75.0344,74.9878,75.0344,3200.0
2014-11-06 12:10:00,96.61,96.62,96.5,96.54,4800.0,75.0344,75.0421,74.9489,74.98,4800.0
2014-11-06 12:15:00,96.55,96.62,96.55,96.56,6700.0,74.9878,75.0421,74.9878,74.9955,6700.0
2014-11-06 12:20:00,96.58,96.61,96.5,96.6,14400.0,75.0111,75.0344,74.9489,75.0266,14400.0
2014-11-06 12:25:00,96.6,96.61,96.53,96.56,12800.0,75.0266,75.0344,74.9722,74.9955,12800.0
2014-11-06 12:30:00,96.56,96.65,96.52,96.65,4700.0,74.9955,75.0654,74.9645,75.0654,4700.0
2014-11-06 12:35:00,96.66,96.68,96.63,96.65,7400.0,75.0732,75.0888,75.0499,75.0654,7400.0
2014-11-06 12:40:00,96.65,96.68,96.64,96.67,6600.0,75.0654,75.0888,75.0577,75.081,6600.0
2014-11-06 12:45:00,96.66,96.67,96.57,96.57,27800.0,75.0732,75.081,75.0033,75.0033,27800.0
2014-11-06 12:50:00,96.61,96.61,96.51,96.55,4700.0,75.0344,75.0344,74.9567,74.9878,4700.0
2014-11-06 12:55:00,96.54,96.57,96.54,96.57,4600.0,74.98,75.0033,74.98,75.0033,4600.0
2014-11-06 13:00:00,96.56,96.59,96.55,96.59,5900.0,74.9955,75.0188,74.9878,75.0188,5900.0
2014-11-06 13:05:00,96.6,96.61,96.49,96.5,6100.0,75.0266,75.0344,74.9412,74.9489,6100.0
2014-11-06 13:10:00,96.51,96.54,96.5,96.52,7300.0,74.9567,74.98,74.9489,74.9645,7300.0
2014-11-06 13:15:00,96.53,96.55,96.48,96.5,5800.0,74.9722,74.9878,74.9334,74.9489,5800.0
2014-11-06 13:20:00,96.5,96.59,96.49,96.59,4500.0,74.9489,75.0188,74.9412,75.0188,4500.0
2014-11-06 13:25:00,96.6,96.67,96.58,96.58,7300.0,75.0266,75.081,75.0111,75.0111,7300.0
2014-11-06 13:30:00,96.57,96.66,96.55,96.63,5400.0,75.0033,75.0732,74.9878,75.0499,5400.0
2014-11-06 13:35:00,96.63,96.65,96.55,96.65,7400.0,75.0499,75.0654,74.9878,75.0654,7400.0
2014-11-06 13:40:00,96.65,96.65,96.59,96.63,8000.0,75.0654,75.0654,75.0188,75.0499,8000.0
2014-11-06 13:45:00,96.6,96.65,96.6,96.65,7700.0,75.0266,75.0654,75.0266,75.0654,7700.0
2014-11-06 13:50:00,96.66,96.69,96.66,96.68,6500.0,75.0732,75.0965,75.0732,75.0888,6500.0
2014-11-06 13:55:00,96.68,96.77,96.68,96.75,24300.0,75.0888,75.1587,75.0888,75.1431,24300.0
2014-11-06 14:00:00,96.75,96.76,96.72,96.74,7900.0,75.1431,75.1509,75.1198,75.1354,7900.0
2014-11-06 14:05:00,96.76,96.82,96.76,96.8,6000.0,75.1509,75.1975,75.1509,75.182,6000.0
2014-11-06 14:10:00,96.8,96.83,96.78,96.82,9400.0,75.182,75.2053,75.1664,75.1975,9400.0
2014-11-06 14:15:00,96.83,96.83,96.76,96.77,16100.0,75.2053,75.2053,75.1509,75.1587,16100.0
2014-11-06 14:20:00,96.78,96.8,96.75,96.8,7500.0,75.1664,75.182,75.1431,75.182,7500.0
2014-11-06 14:25:00,96.8,96.8,96.73,96.75,7800.0,75.182,75.182,75.1276,75.1431,7800.0
2014-11-06 14:30:00,96.75,96.76,96.69,96.7,8000.0,75.1431,75.1509,75.0965,75.1043,8000.0
2014-11-06 14:35:00,96.72,96.72,96.69,96.7,6400.0,75.1198,75.1198,75.0965,75.1043,6400.0
2014-11-06 14:40:00,96.7,96.7,96.68,96.69,3500.0,75.1043,75.1043,75.0888,75.0965,3500.0
2014-11-06 14:45:00,96.69,96.75,96.68,96.71,8500.0,75.0965,75.1431,75.0888,75.1121,8500.0
2014-11-06 14:50:00,96.71,96.72,96.69,96.71,4900.0,75.1121,75.1198,75.0965,75.1121,4900.0
2014-11-06 14:55:00,96.71,96.73,96.69,96.73,8100.0,75.1121,75.1276,75.0965,75.1276,8100.0
2014-11-06 15:00:00,96.73,96.75,96.69,96.72,16500.0,75.1276,75.1431,75.0965,75.1198,16500.0
2014-11-06 15:05:00,96.73,96.82,96.7,96.82,16300.0,75.1276,75.1975,75.1043,75.1975,16300.0
2014-11-06 15:10:00,96.81,96.83,96.8,96.83,12300.0,75.1897,75.2053,75.182,75.2053,12300.0
2014-11-06 15:15:00,96.83,96.86,96.82,96.85,14300.0,75.2053,75.2286,75.1975,75.2208,14300.0
2014-11-06 15:20:00,96.86,96.89,96.84,96.88,20400.0,75.2286,75.2519,75.213,75.2441,20400.0
2014-11-06 15:25:00,96.88,96.9,96.78,96.78,15800.0,75.2441,75.2596,75.1664,75.1664,15800.0
2014-11-06 15:30:00,96.79,96.83,96.75,96.76,13500.0,75.1742,75.2053,75.1431,75.1509,13500.0
2014-11-06 15:35:00,96.76,96.79,96.76,96.78,24100.0,75.1509,75.1742,75.1509,75.1664,24100.0
2014-11-06 15:40:00,96.78,96.79,96.73,96.73,22600.0,75.1664,75.1742,75.1276,75.1276,22600.0
2014-11-06 15:45:00,96.74,96.82,96.73,96.82,45900.0,75.1354,75.1975,75.1276,75.1975,45900.0
2014-11-06 15:50:00,96.83,96.87,96.82,96.82,24200.0,75.2053,75.2363,75.1975,75.1975,24200.0
2014-11-06 15:55:00,96.83,96.83,96.8,96.82,44100.0,75.2053,75.2053,75.182,75.1975,44100.0
2014-11-07 09:30:00,96.47,96.47,96.28,96.38,8700.0,74.9256,74.9256,74.7781,74.8557,8700.0
2014-11-07 09:35:00,96.3,96.38,96.23,96.37,4300.0,74.7936,74.8557,74.7392,74.848,4300.0
2014-11-07 09:40:00,96.3,96.3,96.02,96.02,4800.0,74.7936,74.7936,74.5761,74.5761,4800.0
2014-11-07 09:45:00,96.06,96.24,96.05,96.24,6700.0,74.6072,74.747,74.5994,74.747,6700.0
2014-11-07 09:50:00,96.24,96.33,96.04,96.11,4600.0,74.747,74.8169,74.5917,74.646,4600.0
2014-11-07 09:55:00,96.13,96.2,96.08,96.08,3600.0,74.6616,74.7159,74.6227,74.6227,3600.0
2014-11-07 10:00:00,96.08,96.13,96.08,96.11,3300.0,74.6227,74.6616,74.6227,74.646,3300.0
2014-11-07 10:05:00,96.1,96.23,96.1,96.17,3600.0,74.6383,74.7392,74.6383,74.6926,3600.0
2014-11-07 10:10:00,96.19,96.34,96.19,96.27,6600.0,74.7082,74.8247,74.7082,74.7703,6600.0
2014-11-07 10:15:00,96.23,96.37,96.23,96.37,3200.0,74.7392,74.848,74.7392,74.848,3200.0
2014-11-07 10:20:00,96.36,96.38,96.23,96.25,53800.0,74.8402,74.8557,74.7392,74.7548,53800.0
2014-11-07 10:25:00,96.26,96.29,96.2,96.29,4000.0,74.7625,74.7858,74.7159,74.7858,4000.0
2014-11-07 10:30:00,96.26,96.31,96.2,96.29,4600.0,74.7625,74.8014,74.7159,74.7858,4600.0
2014-11-07 10:35:00,96.3,96.31,96.23,96.24,2300.0,74.7936,74.8014,74.7392,74.747,2300.0
2014-11-07 10:40:00,96.24,96.26,96.19,96.23,3500.0,74.747,74.7625,74.7082,74.7392,3500.0
2014-11-07 10:45:00,96.22,96.31,96.21,96.28,78000.0,74.7315,74.8014,74.7237,74.7781,78000.0
2014-11-07 10:50:00,96.28,96.39,96.25,96.39,6100.0,74.7781,74.8635,74.7548,74.8635,6100.0
2014-11-07 10:55:00,96.4,96.45,96.39,96.45,4000.0,74.8713,74.9101,74.8635,74.9101,4000.0
2014-11-07 11:00:00,96.47,96.5,96.43,96.45,3800.0,74.9256,74.9489,74.8946,74.9101,3800.0
2014-11-07 11:05:00,96.45,96.45,96.41,96.42,2600.0,74.9101,74.9101,74.879,74.8868,2600.0
2014-11-07 11:10:00,96.44,96.49,96.43,96.49,3300.0,74.9023,74.9412,74.8946,74.9412,3300.0
2014-11-07 11:15:00,96.48,96.48,96.43,96.44,3600.0,74.9334,74.9334,74.8946,74.9023,3600.0
2014-11-07 11:20:00,96.46,96.6,96.44,96.56,54800.0,74.9179,75.0266,74.9023,74.9955,54800.0
2014-11-07 11:25:00,96.57,96.7,96.56,96.65,22500.0,75.0033,75.1043,74.9955,75.0654,22500.0
2014-11-07 11:30:00,96.66,96.67,96.58,96.58,3100.0,75.0732,75.081,75.0111,75.0111,3100.0
2014-11-07 11:35:00,96.56,96.61,96.56,96.6,2400.0,74.9955,75.0344,74.9955,75.0266,2400.0
2014-11-07 11:40:00,96.6,96.6,96.56,96.56,1500.0,75.0266,75.0266,74.9955,74.9955,1500.0
2014-11-07 11:45:00,96.57,96.57,96.47,96.47,3800.0,75.0033,75.0033,74.9256,74.9256,3800.0
2014-11-07 11:50:00,96.46,96.53,96.46,96.52,2300.0,74.9179,74.9722,74.9179,74.9645,2300.0
2014-11-07 11:55:00,96.53,96.59,96.53,96.53,4300.0,74.9722,75.0188,74.9722,74.9722,4300.0
2014-11-07 12:00:00,96.54,96.56,96.48,96.56,2000.0,74.98,74.9955,74.9334,74.9955,2000.0
2014-11-07 12:05:00,96.58,96.59,96.52,96.52,2500.0,75.0111,75.0188,74.9645,74.9645,2500.0
2014-11-07 12:10:00,96.52,96.52,96.47,96.48,1400.0,74.9645,74.9645,74.9256,74.9334,1400.0
2014-11-07 12:15:00,96.49,96.51,96.47,96.48,5200.0,74.9412,74.9567,74.9256,74.9334,5200.0
2014-11-07 12:20:00,96.49,96.54,96.49,96.49,3400.0,74.9412,74.98,74.9412,74.9412,3400.0
2014-11-07 12:25:00,96.5,96.52,96.47,96.52,1400.0,74.9489,74.9645,74.9256,74.9645,1400.0
2014-11-07 12:30:00,96.5,96.51,96.47,96.51,2100.0,74.9489,74.9567,74.9256,74.9567,2100.0
2014-11-07 12:35:00,96.53,96.54,96.47,96.51,5000.0,74.9722,74.98,74.9256,74.9567,5000.0
2014-11-07 12:40:00,96.51,96.53,96.51,96.53,1100.0,74.9567,74.9722,74.9567,74.9722,1100.0
2014-11-07 12:45:00,96.52,96.56,96.5,96.51,2900.0,74.9645,74.9955,74.9489,74.9567,2900.0
2014-11-07 12:50:00,96.51,96.51,96.46,96.48,1200.0,74.9567,74.9567,74.9179,74.9334,1200.0
2014-11-07 12:55:00,96.46,96.49,96.43,96.45,3800.0,74.9179,74.9412,74.8946,74.9101,3800.0
2014-11-07 13:00:00,96.43,96.46,96.42,96.46,5000.0,74.8946,74.9179,74.8868,74.9179,5000.0
2014-11-07 13:05:00,96.45,96.47,96.44,96.45,3700.0,74.9101,74.9256,74.9023,74.9101,3700.0
2014-11-07 13:10:00,96.45,96.48,96.45,96.47,3600.0,74.9101,74.9334,74.9101,74.9256,3600.0
2014-11-07 13:15:00,96.45,96.49,96.45,96.46,2800.0,74.9101,74.9412,74.9101,74.9179,2800.0
2014-11-07 13:20:00,96.44,96.46,96.41,96.44,4300.0,74.9023,74.9179,74.879,74.9023,4300.0
2014-11-07 13:25:00,96.45,96.51,96.43,96.45,4300.0,74.9101,74.9567,74.8946,74.9101,4300.0
2014-11-07 13:30:00,96.46,96.48,96.4,96.41,6600.0,74.9179,74.9334,74.8713,74.879,6600.0
2014-11-07 13:35:00,96.42,96.45,96.39,96.41,5300.0,74.8868,74.9101,74.8635,74.879,5300.0
2014-11-07 13:40:00,96.4,96.47,96.4,96.46,3900.0,74.8713,74.9256,74.8713,74.9179,3900.0
2014-11-07 13:45:00,96.45,96.51,96.44,96.48,3600.0,74.9101,74.9567,74.9023,74.9334,3600.0
2014-11-07 13:50:00,96.5,96.53,96.5,96.52,4000.0,74.9489,74.9722,74.9489,74.9645,4000.0
2014-11-07 13:55:00,96.52,96.55,96.5,96.51,9000.0,74.9645,74.9878,74.9489,74.9567,9000.0
2014-11-07 14:00:00,96.52,96.54,96.51,96.53,1800.0,74.9645,74.98,74.9567,74.9722,1800.0
2014-11-07 14:05:00,96.53,96.57,96.53,96.57,2000.0,74.9722,75.0033,74.9722,75.0033,2000.0
2014-11-07 14:10:00,96.56,96.59,96.51,96.56,4100.0,74.9955,75.0188,74.9567,74.9955,4100.0
2014-11-07 14:15:00,96.59,96.61,96.56,96.58,3100.0,75.0188,75.0344,74.9955,75.0111,3100.0
2014-11-07 14:20:00,96.56,96.62,96.56,96.61,3500.0,74.9955,75.0421,74.9955,75.0344,3500.0
2014-11-07 14:25:00,96.61,96.61,96.52,96.54,3300.0,75.0344,75.0344,74.9645,74.98,3300.0
2014-11-07 14:30:00,96.54,96.58,96.54,96.54,2500.0,74.98,75.0111,74.98,74.98,2500.0
2014-11-07 14:35:00,96.53,96.57,96.53,96.57,2500.0,74.9722,75.0033,74.9722,75.0033,2500.0
2014-11-07 14:40:00,96.57,96.6,96.55,96.57,2700.0,75.0033,75.0266,74.9878,75.0033,2700.0
2014-11-07 14:45:00,96.56,96.59,96.54,96.58,3200.0,74.9955,75.0188,74.98,75.0111,3200.0
2014-11-07 14:50:00,96.58,96.59,96.49,96.53,6000.0,75.0111,75.0188,74.9412,74.9722,6000.0
2014-11-07 14:55:00,96.53,96.53,96.48,96.52,8400.0,74.9722,74.9722,74.9334,74.9645,8400.0
2014-11-07 15:00:00,96.52,96.52,96.47,96.47,6000.0,74.9645,74.9645,74.9256,74.9256,6000.0
2014-11-07 15:05:00,96.47,96.48,96.42,96.45,6200.0,74.9256,74.9334,74.8868,74.9101,6200.0
2014-11-07 15:10:00,96.42,96.46,96.41,96.42,5000.0,74.8868,74.9179,74.879,74.8868,5000.0
2014-11-07 15:15:00,96.42,96.45,96.39,96.45,4600.0,74.8868,74.9101,74.8635,74.9101,4600.0
2014-11-07 15:20:00,96.44,96.46,96.37,96.45,7600.0,74.9023,74.9179,74.848,74.9101,7600.0
2014-11-07 15:25:00,96.45,96.45,96.36,96.39,6700.0,74.9101,74.9101,74.8402,74.8635,6700.0
2014-11-07 15:30:00,96.39,96.42,96.31,96.37,8400.0,74.8635,74.8868,74.8014,74.848,8400.0
2014-11-07 15:35:00,96.37,96.41,96.32,96.35,11300.0,74.848,74.879,74.8091,74.8324,11300.0
2014-11-07 15:40:00,96.34,96.38,96.33,96.36,19400.0,74.8247,74.8557,74.8169,74.8402,19400.0
2014-11-07 15:45:00,96.38,96.45,96.37,96.38,24500.0,74.8557,74.9101,74.848,74.8557,24500.0
2014-11-07 15:50:00,96.38,96.41,96.35,96.37,36400.0,74.8557,74.879,74.8324,74.848,36400.0
2014-11-07 15:55:00,96.37,96.42,96.34,96.42,52200.0,74.848,74.8868,74.8247,74.8868,52200.0
2014-11-10 09:30:00,96.5,96.7,96.5,96.67,15900.0,74.9489,75.1043,74.9489,75.081,15900.0
2014-11-10 09:35:00,96.7,96.7,96.4,96.47,5300.0,75.1043,75.1043,74.8713,74.9256,5300.0
2014-11-10 09:40:00,96.41,96.61,96.41,96.48,3800.0,74.879,75.0344,74.879,74.9334,3800.0
2014-11-10 09:45:00,96.48,96.62,96.48,96.62,1500.0,74.9334,75.0421,74.9334,75.0421,1500.0
2014-11-10 09:50:00,96.63,96.63,96.4,96.4,3400.0,75.0499,75.0499,74.8713,74.8713,3400.0
2014-11-10 09:55:00,96.44,96.5,96.37,96.5,1900.0,74.9023,74.9489,74.848,74.9489,1900.0
2014-11-10 10:00:00,96.52,96.67,96.52,96.67,2100.0,74.9645,75.081,74.9645,75.081,2100.0
2014-11-10 10:05:00,96.67,96.86,96.66,96.84,12700.0,75.081,75.2286,75.0732,75.213,12700.0
2014-11-10 10:10:00,96.84,96.91,96.84,96.88,11200.0,75.213,75.2674,75.213,75.2441,11200.0
2014-11-10 10:15:00,96.9,96.96,96.89,96.91,7400.0,75.2596,75.3062,75.2519,75.2674,7400.0
2014-11-10 10:20:00,96.9,96.9,96.78,96.84,4000.0,75.2596,75.2596,75.1664,75.213,4000.0
2014-11-10 10:25:00,96.81,96.85,96.76,96.8,7100.0,75.1897,75.2208,75.1509,75.182,7100.0
2014-11-10 10:30:00,96.83,96.98,96.82,96.98,13100.0,75.2053,75.3218,75.1975,75.3218,13100.0
2014-11-10 10:35:00,96.98,97.0,96.93,96.94,12100.0,75.3218,75.3373,75.2829,75.2907,12100.0
2014-11-10 10:40:00,96.95,97.0,96.95,96.97,4300.0,75.2985,75.3373,75.2985,75.314,4300.0
2014-11-10 10:45:00,96.98,96.99,96.96,96.98,6900.0,75.3218,75.3295,75.3062,75.3218,6900.0
2014-11-10 10:50:00,96.97,96.99,96.94,96.99,7600.0,75.314,75.3295,75.2907,75.3295,7600.0
2014-11-10 10:55:00,96.99,97.0,96.98,96.99,9600.0,75.3295,75.3373,75.3218,75.3295,9600.0
2014-11-10 11:00:00,97.0,97.0,96.98,96.99,2800.0,75.3373,75.3373,75.3218,75.3295,2800.0
2014-11-10 11:05:00,96.96,96.99,96.92,96.99,3400.0,75.3062,75.3295,75.2752,75.3295,3400.0
2014-11-10 11:10:00,96.98,96.98,96.93,96.93,5300.0,75.3218,75.3218,75.2829,75.2829,5300.0
2014-11-10 11:15:00,96.93,96.98,96.93,96.97,4300.0,75.2829,75.3218,75.2829,75.314,4300.0
2014-11-10 11:20:00,96.98,97.0,96.97,96.98,13800.0,75.3218,75.3373,75.314,75.3218,13800.0
2014-11-10 11:25:00,96.97,96.98,96.93,96.95,12200.0,75.314,75.3218,75.2829,75.2985,12200.0
2014-11-10 11:30:00,96.97,96.98,96.95,96.95,5800.0,75.314,75.3218,75.2985,75.2985,5800.0
2014-11-10 11:35:00,96.95,96.99,96.95,96.97,6200.0,75.2985,75.3295,75.2985,75.314,6200.0
2014-11-10 11:40:00,96.97,96.99,96.96,96.97,7700.0,75.314,75.3295,75.3062,75.314,7700.0
2014-11-10 11:45:00,96.97,96.97,96.94,96.95,3600.0,75.314,75.314,75.2907,75.2985,3600.0
2014-11-10 11:50:00,96.95,96.95,96.91,96.91,3700.0,75.2985,75.2985,75.2674,75.2674,3700.0
2014-11-10 11:55:00,96.91,96.91,96.82,96.84,4900.0,75.2674,75.2674,75.1975,75.213,4900.0
2014-11-10 12:00:00,96.85,96.85,96.81,96.83,3500.0,75.2208,75.2208,75.1897,75.2053,3500.0
2014-11-10 12:05:00,96.82,96.86,96.78,96.8,8100.0,75.1975,75.2286,75.1664,75.182,8100.0
2014-11-10 12:10:00,96.78,96.79,96.71,96.71,6600.0,75.1664,75.1742,75.1121,75.1121,6600.0
2014-11-10 12:15:00,96.72,96.74,96.7,96.74,5400.0,75.1198,75.1354,75.1043,75.1354,5400.0
2014-11-10 12:20:00,96.75,96.77,96.72,96.75,4700.0,75.1431,75.1587,75.1198,75.1431,4700.0
2014-11-10 12:25:00,96.72,96.73,96.7,96.71,5700.0,75.1198,75.1276,75.1043,75.1121,5700.0
2014-11-10 12:30:00,96.71,96.71,96.66,96.66,4300.0,75.1121,75.1121,75.0732,75.0732,4300.0
2014-11-10 12:35:00,96.67,96.71,96.64,96.64,4900.0,75.081,75.1121,75.0577,75.0577,4900.0
2014-11-10 12:40:00,96.67,96.69,96.63,96.63,6000.0,75.081,75.0965,75.0499,75.0499,6000.0
2014-11-10 12:45:00,96.61,96.62,96.55,96.57,6000.0,75.0344,75.0421,74.9878,75.0033,6000.0
2014-11-10 12:50:00,96.55,96.55,96.49,96.5,4500.0,74.9878,74.9878,74.9412,74.9489,4500.0
2014-11-10 12:55:00,96.52,96.54,96.49,96.5,2800.0,74.9645,74.98,74.9412,74.9489,2800.0
2014-11-10 13:00:00,96.5,96.5,96.47,96.49,3800.0,74.9489,74.9489,74.9256,74.9412,3800.0
2014-11-10 13:05:00,96.5,96.57,96.48,96.57,5000.0,74.9489,75.0033,74.9334,75.0033,5000.0
2014-11-10 13:10:00,96.55,96.56,96.53,96.55,7300.0,74.9878,74.9955,74.9722,74.9878,7300.0
2014-11-10 13:15:00,96.55,96.59,96.55,96.56,6900.0,74.9878,75.0188,74.9878,74.9955,6900.0
2014-11-10 13:20:00,96.56,96.57,96.54,96.56,2400.0,74.9955,75.0033,74.98,74.9955,2400.0
2014-11-10 13:25:00,96.54,96.55,96.51,96.53,2800.0,74.98,74.9878,74.9567,74.9722,2800.0
2014-11-10 13:30:00,96.54,96.58,96.53,96.56,8100.0,74.98,75.0111,74.9722,74.9955,8100.0
2014-11-10 13:35:00,96.57,96.57,96.53,96.55,2300.0,75.0033,75.0033,74.9722,74.9878,2300.0
2014-11-10 13:40:00,96.53,96.54,96.52,96.54,3600.0,74.9722,74.98,74.9645,74.98,3600.0
2014-11-10 13:45:00,96.54,96.54,96.5,96.5,2900.0,74.98,74.98,74.9489,74.9489,2900.0
2014-11-10 13:50:00,96.51,96.51,96.45,96.46,6400.0,74.9567,74.9567,74.9101,74.9179,6400.0
2014-11-10 13:55:00,96.47,96.5,96.43,96.49,5000.0,74.9256,74.9489,74.8946,74.9412,5000.0
2014-11-10 14:00:00,96.49,96.52,96.48,96.52,3600.0,74.9412,74.9645,74.9334,74.9645,3600.0
2014-11-10 14:05:00,96.52,96.61,96.5,96.61,15400.0,74.9645,75.0344,74.9489,75.0344,15400.0
2014-11-10 14:10:00,96.6,96.6,96.56,96.56,4000.0,75.0266,75.0266,74.9955,74.9955,4000.0
2014-11-10 14:15:00,96.56,96.56,96.53,96.56,3800.0,74.9955,74.9955,74.9722,74.9955,3800.0
2014-11-10 14:20:00,96.55,96.59,96.53,96.58,4500.0,74.9878,75.0188,74.9722,75.0111,4500.0
2014-11-10 14:25:00,96.59,96.66,96.58,96.65,2100.0,75.0188,75.0732,75.0111,75.0654,2100.0
2014-11-10 14:30:00,96.64,96.64,96.6,96.62,3000.0,75.0577,75.0577,75.0266,75.0421,3000.0
2014-11-10 14:35:00,96.62,96.62,96.59,96.59,3100.0,75.0421,75.0421,75.0188,75.0188,3100.0
2014-11-10 14:40:00,96.59,96.6,96.55,96.56,10800.0,75.0188,75.0266,74.9878,74.9955,10800.0
2014-11-10 14:45:00,96.56,96.6,96.54,96.54,12500.0,74.9955,75.0266,74.98,74.98,12500.0
2014-11-10 14:50:00,96.52,96.57,96.52,96.52,5800.0,74.9645,75.0033,74.9645,74.9645,5800.0
2014-11-10 14:55:00,96.51,96.53,96.47,96.53,6400.0,74.9567,74.9722,74.9256,74.9722,6400.0
2014-11-10 15:00:00,96.57,96.58,96.47,96.47,6400.0,75.0033,75.0111,74.9256,74.9256,6400.0
2014-11-10 15:05:00,96.49,96.51,96.45,96.45,13000.0,74.9412,74.9567,74.9101,74.9101,13000.0
2014-11-10 15:10:00,96.44,96.44,96.37,96.4,10000.0,74.9023,74.9023,74.848,74.8713,10000.0
2014-11-10 15:15:00,96.41,96.45,96.4,96.44,3800.0,74.879,74.9101,74.8713,74.9023,3800.0
2014-11-10 15:20:00,96.43,96.45,96.41,96.45,3000.0,74.8946,74.9101,74.879,74.9101,3000.0
2014-11-10 15:25:00,96.45,96.45,96.39,96.39,7900.0,74.9101,74.9101,74.8635,74.8635,7900.0
2014-11-10 15:30:00,96.4,96.44,96.38,96.38,5600.0,74.8713,74.9023,74.8557,74.8557,5600.0
2014-11-10 15:35:00,96.37,96.42,96.37,96.41,13300.0,74.848,74.8868,74.848,74.879,13300.0
2014-11-10 15:40:00,96.42,96.45,96.41,96.43,6000.0,74.8868,74.9101,74.879,74.8946,6000.0
2014-11-10 15:45:00,96.44,96.58,96.44,96.56,29900.0,74.9023,75.0111,74.9023,74.9955,29900.0
2014-11-10 15:50:00,96.57,96.59,96.53,96.55,13900.0,75.0033,75.0188,74.9722,74.9878,13900.0
2014-11-10 15:55:00,96.54,96.61,96.54,96.6,43400.0,74.98,75.0344,74.98,75.0266,43400.0
2014-11-11 09:30:00,96.58,96.84,96.58,96.82,12200.0,75.0111,75.213,75.0111,75.1975,12200.0
2014-11-11 09:35:00,96.81,96.81,96.6,96.62,2700.0,75.1897,75.1897,75.0266,75.0421,2700.0
2014-11-11 09:40:00,96.62,96.62,96.62,96.62,100.0,75.0421,75.0421,75.0421,75.0421,100.0
2014-11-11 09:45:00,96.68,96.76,96.63,96.74,4200.0,75.0888,75.1509,75.0499,75.1354,4200.0
2014-11-11 09:50:00,96.74,96.81,96.68,96.69,6900.0,75.1354,75.1897,75.0888,75.0965,6900.0
2014-11-11 09:55:00,96.68,96.78,96.66,96.77,3200.0,75.0888,75.1664,75.0732,75.1587,3200.0
2014-11-11 10:00:00,96.8,96.8,96.64,96.66,5800.0,75.182,75.182,75.0577,75.0732,5800.0
2014-11-11 10:05:00,96.68,96.69,96.64,96.69,7300.0,75.0888,75.0965,75.0577,75.0965,7300.0
2014-11-11 10:10:00,96.68,96.75,96.64,96.75,4900.0,75.0888,75.1431,75.0577,75.1431,4900.0
2014-11-11 10:15:00,96.79,96.83,96.77,96.8,2800.0,75.1742,75.2053,75.1587,75.182,2800.0
2014-11-11 10:20:00,96.77,96.85,96.76,96.77,5300.0,75.1587,75.2208,75.1509,75.1587,5300.0
2014-11-11 10:25:00,96.75,96.75,96.68,96.7,7900.0,75.1431,75.1431,75.0888,75.1043,7900.0
2014-11-11 10:30:00,96.7,96.71,96.68,96.68,5700.0,75.1043,75.1121,75.0888,75.0888,5700.0
2014-11-11 10:35:00,96.69,96.7,96.67,96.69,4000.0,75.0965,75.1043,75.081,75.0965,4000.0
2014-11-11 10:40:00,96.72,96.73,96.68,96.73,20600.0,75.1198,75.1276,75.0888,75.1276,20600.0
2014-11-11 10:45:00,96.75,96.78,96.75,96.77,1400.0,75.1431,75.1664,75.1431,75.1587,1400.0
2014-11-11 10:50:00,96.76,96.76,96.7,96.72,10800.0,75.1509,75.1509,75.1043,75.1198,10800.0
2014-11-11 10:55:00,96.73,96.74,96.68,96.68,2400.0,75.1276,75.1354,75.0888,75.0888,2400.0
2014-11-11 11:00:00,96.68,96.73,96.64,96.65,5000.0,75.0888,75.1276,75.0577,75.0654,5000.0
2014-11-11 11:05:00,96.68,96.9,96.68,96.87,1900.0,75.0888,75.2596,75.0888,75.2363,1900.0
2014-11-11 11:10:00,96.87,96.89,96.84,96.88,2700.0,75.2363,75.2519,75.213,75.2441,2700.0
2014-11-11 11:15:00,96.88,96.93,96.87,96.93,1400.0,75.2441,75.2829,75.2363,75.2829,1400.0
2014-11-11 11:20:00,96.91,96.91,96.85,96.85,1500.0,75.2674,75.2674,75.2208,75.2208,1500.0
2014-11-11 11:25:00,96.86,96.93,96.86,96.92,3500.0,75.2286,75.2829,75.2286,75.2752,3500.0
2014-11-11 11:30:00,96.91,96.95,96.91,96.92,2700.0,75.2674,75.2985,75.2674,75.2752,2700.0
2014-11-11 11:35:00,96.92,96.99,96.92,96.94,22300.0,75.2752,75.3295,75.2752,75.2907,22300.0
2014-11-11 11:40:00,96.91,96.93,96.91,96.92,1800.0,75.2674,75.2829,75.2674,75.2752,1800.0
2014-11-11 11:45:00,96.93,96.95,96.93,96.95,4900.0,75.2829,75.2985,75.2829,75.2985,4900.0
2014-11-11 11:50:00,96.95,96.99,96.94,96.94,9400.0,75.2985,75.3295,75.2907,75.2907,9400.0
2014-11-11 11:55:00,96.94,96.94,96.92,96.92,4700.0,75.2907,75.2907,75.2752,75.2752,4700.0
2014-11-11 12:00:00,96.91,96.92,96.86,96.92,6200.0,75.2674,75.2752,75.2286,75.2752,6200.0
2014-11-11 12:05:00,96.93,96.95,96.9,96.9,23400.0,75.2829,75.2985,75.2596,75.2596,23400.0
2014-11-11 12:10:00,96.9,96.92,96.88,96.88,3300.0,75.2596,75.2752,75.2441,75.2441,3300.0
2014-11-11 12:15:00,96.87,96.88,96.83,96.86,6400.0,75.2363,75.2441,75.2053,75.2286,6400.0
2014-11-11 12:20:00,96.86,96.91,96.84,96.84,3200.0,75.2286,75.2674,75.213,75.213,3200.0
2014-11-11 12:25:00,96.84,96.86,96.76,96.76,4300.0,75.213,75.2286,75.1509,75.1509,4300.0
2014-11-11 12:30:00,96.75,96.78,96.73,96.74,1400.0,75.1431,75.1664,75.1276,75.1354,1400.0
2014-11-11 12:35:00,96.76,96.76,96.68,96.69,2100.0,75.1509,75.1509,75.0888,75.0965,2100.0
2014-11-11 12:40:00,96.68,96.68,96.64,96.66,2100.0,75.0888,75.0888,75.0577,75.0732,2100.0
2014-11-11 12:45:00,96.66,96.68,96.6,96.62,1600.0,75.0732,75.0888,75.0266,75.0421,1600.0
2014-11-11 12:50:00,96.61,96.63,96.56,96.56,2000.0,75.0344,75.0499,74.9955,74.9955,2000.0
2014-11-11 12:55:00,96.56,96.56,96.48,96.5,7700.0,74.9955,74.9955,74.9334,74.9489,7700.0
2014-11-11 13:00:00,96.49,96.49,96.42,96.42,1500.0,74.9412,74.9412,74.8868,74.8868,1500.0
2014-11-11 13:05:00,96.41,96.44,96.39,96.43,1700.0,74.879,74.9023,74.8635,74.8946,1700.0
2014-11-11 13:10:00,96.4,96.41,96.35,96.35,1700.0,74.8713,74.879,74.8324,74.8324,1700.0
2014-11-11 13:15:00,96.37,96.41,96.32,96.37,11500.0,74.848,74.879,74.8091,74.848,11500.0
2014-11-11 13:20:00,96.4,96.4,96.36,96.36,1800.0,74.8713,74.8713,74.8402,74.8402,1800.0
2014-11-11 13:25:00,96.35,96.47,96.35,96.47,3800.0,74.8324,74.9256,74.8324,74.9256,3800.0
2014-11-11 13:30:00,96.45,96.46,96.38,96.4,3000.0,74.9101,74.9179,74.8557,74.8713,3000.0
2014-11-11 13:35:00,96.39,96.43,96.33,96.34,10300.0,74.8635,74.8946,74.8169,74.8247,10300.0
2014-11-11 13:40:00,96.34,96.4,96.33,96.38,2400.0,74.8247,74.8713,74.8169,74.8557,2400.0
2014-11-11 13:45:00,96.38,96.38,96.33,96.35,1100.0,74.8557,74.8557,74.8169,74.8324,1100.0
2014-11-11 13:50:00,96.33,96.36,96.33,96.36,1500.0,74.8169,74.8402,74.8169,74.8402,1500.0
2014-11-11 13:55:00,96.34,96.38,96.34,96.37,1700.0,74.8247,74.8557,74.8247,74.848,1700.0
2014-11-11 14:00:00,96.38,96.38,96.31,96.31,2000.0,74.8557,74.8557,74.8014,74.8014,2000.0
2014-11-11 14:05:00,96.28,96.34,96.25,96.25,3700.0,74.7781,74.8247,74.7548,74.7548,3700.0
2014-11-11 14:10:00,96.24,96.27,96.24,96.27,2600.0,74.747,74.7703,74.747,74.7703,2600.0
2014-11-11 14:15:00,96.27,96.3,96.27,96.27,1800.0,74.7703,74.7936,74.7703,74.7703,1800.0
2014-11-11 14:20:00,96.26,96.32,96.26,96.28,6800.0,74.7625,74.8091,74.7625,74.7781,6800.0
2014-11-11 14:25:00,96.31,96.31,96.22,96.24,5100.0,74.8014,74.8014,74.7315,74.747,5100.0
2014-11-11 14:30:00,96.22,96.31,96.22,96.3,4000.0,74.7315,74.8014,74.7315,74.7936,4000.0
2014-11-11 14:35:00,96.29,96.29,96.26,96.29,2900.0,74.7858,74.7858,74.7625,74.7858,2900.0
2014-11-11 14:40:00,96.3,96.33,96.3,96.31,3000.0,74.7936,74.8169,74.7936,74.8014,3000.0
2014-11-11 14:45:00,96.33,96.35,96.3,96.35,4400.0,74.8169,74.8324,74.7936,74.8324,4400.0
2014-11-11 14:50:00,96.36,96.4,96.35,96.37,4200.0,74.8402,74.8713,74.8324,74.848,4200.0
2014-11-11 14:55:00,96.39,96.39,96.37,96.38,3600.0,74.8635,74.8635,74.848,74.8557,3600.0
2014-11-11 15:00:00,96.4,96.43,96.39,96.41,4500.0,74.8713,74.8946,74.8635,74.879,4500.0
2014-11-11 15:05:00,96.41,96.45,96.4,96.42,7200.0,74.879,74.9101,74.8713,74.8868,7200.0
2014-11-11 15:10:00,96.39,96.42,96.37,96.37,2200.0,74.8635,74.8868,74.848,74.848,2200.0
2014-11-11 15:15:00,96.36,96.39,96.35,96.39,4200.0,74.8402,74.8635,74.8324,74.8635,4200.0
2014-11-11 15:20:00,96.38,96.4,96.37,96.38,5300.0,74.8557,74.8713,74.848,74.8557,5300.0
2014-11-11 15:25:00,96.39,96.44,96.37,96.44,6900.0,74.8635,74.9023,74.848,74.9023,6900.0
2014-11-11 15:30:00,96.44,96.47,96.37,96.4,6900.0,74.9023,74.9256,74.848,74.8713,6900.0
2014-11-11 15:35:00,96.38,96.45,96.38,96.44,5600.0,74.8557,74.9101,74.8557,74.9023,5600.0
2014-11-11 15:40:00,96.44,96.54,96.44,96.53,6400.0,74.9023,74.98,74.9023,74.9722,6400.0
2014-11-11 15:45:00,96.52,96.53,96.45,96.46,16600.0,74.9645,74.9722,74.9101,74.9179,16600.0
2014-11-11 15:50:00,96.46,96.52,96.44,96.47,11400.0,74.9179,74.9645,74.9023,74.9256,11400.0
2014-11-11 15:55:00,96.46,96.47,96.41,96.45,24100.0,74.9179,74.9256,74.879,74.9101,24100.0
2014-11-12 09:30:00,96.07,96.09,95.83,95.83,13600.0,74.615,74.6305,74.4286,74.4286,13600.0
2014-11-12 09:35:00,95.8,95.96,95.77,95.89,3100.0,74.4053,74.5295,74.382,74.4752,3100.0
2014-11-12 09:40:00,95.86,95.9,95.74,95.77,5100.0,74.4519,74.4829,74.3587,74.382,5100.0
2014-11-12 09:45:00,95.8,95.91,95.77,95.91,9500.0,74.4053,74.4907,74.382,74.4907,9500.0
2014-11-12 09:50:00,95.92,96.11,95.91,96.11,3800.0,74.4985,74.646,74.4907,74.646,3800.0
2014-11-12 09:55:00,96.1,96.1,95.94,95.99,6100.0,74.6383,74.6383,74.514,74.5528,6100.0
2014-11-12 10:00:00,95.93,95.97,95.84,95.84,3200.0,74.5062,74.5373,74.4363,74.4363,3200.0
2014-11-12 10:05:00,95.85,95.9,95.74,95.83,10200.0,74.4441,74.4829,74.3587,74.4286,10200.0
2014-11-12 10:10:00,95.84,95.91,95.79,95.89,5400.0,74.4363,74.4907,74.3975,74.4752,5400.0
2014-11-12 10:15:00,95.88,96.04,95.87,96.0,9800.0,74.4674,74.5917,74.4596,74.5606,9800.0
2014-11-12 10:20:00,96.02,96.02,95.86,95.91,8800.0,74.5761,74.5761,74.4519,74.4907,8800.0
2014-11-12 10:25:00,95.92,96.15,95.91,96.13,10800.0,74.4985,74.6771,74.4907,74.6616,10800.0
2014-11-12 10:30:00,96.13,96.17,96.1,96.13,8800.0,74.6616,74.6926,74.6383,74.6616,8800.0
2014-11-12 10:35:00,96.12,96.22,96.11,96.21,6000.0,74.6538,74.7315,74.646,74.7237,6000.0
2014-11-12 10:40:00,96.19,96.19,96.13,96.14,1500.0,74.7082,74.7082,74.6616,74.6693,1500.0
2014-11-12 10:45:00,96.14,96.17,96.13,96.16,3900.0,74.6693,74.6926,74.6616,74.6849,3900.0
2014-11-12 10:50:00,96.17,96.2,96.17,96.18,4000.0,74.6926,74.7159,74.6926,74.7004,4000.0
2014-11-12 10:55:00,96.18,96.28,96.18,96.24,4500.0,74.7004,74.7781,74.7004,74.747,4500.0
2014-11-12 11:00:00,96.24,96.26,96.2,96.26,5300.0,74.747,74.7625,74.7159,74.7625,5300.0
2014-11-12 11:05:00,96.27,96.32,96.27,96.31,5400.0,74.7703,74.8091,74.7703,74.8014,5400.0
2014-11-12 11:10:00,96.31,96.37,96.29,96.31,15200.0,74.8014,74.848,74.7858,74.8014,15200.0
2014-11-12 11:15:00,96.32,96.34,96.31,96.32,4000.0,74.8091,74.8247,74.8014,74.8091,4000.0
2014-11-12 11:20:00,96.32,96.36,96.3,96.35,6900.0,74.8091,74.8402,74.7936,74.8324,6900.0
2014-11-12 11:25:00,96.35,96.37,96.33,96.34,10700.0,74.8324,74.848,74.8169,74.8247,10700.0
2014-11-12 11:30:00,96.35,96.42,96.35,96.42,7700.0,74.8324,74.8868,74.8324,74.8868,7700.0
2014-11-12 11:35:00,96.43,96.52,96.43,96.48,5900.0,74.8946,74.9645,74.8946,74.9334,5900.0
2014-11-12 11:40:00,96.48,96.58,96.48,96.58,8400.0,74.9334,75.0111,74.9334,75.0111,8400.0
2014-11-12 11:45:00,96.58,96.62,96.55,96.61,12400.0,75.0111,75.0421,74.9878,75.0344,12400.0
2014-11-12 11:50:00,96.6,96.63,96.6,96.62,7000.0,75.0266,75.0499,75.0266,75.0421,7000.0
2014-11-12 11:55:00,96.62,96.66,96.61,96.62,6700.0,75.0421,75.0732,75.0344,75.0421,6700.0
2014-11-12 12:00:00,96.6,96.61,96.55,96.59,6300.0,75.0266,75.0344,74.9878,75.0188,6300.0
2014-11-12 12:05:00,96.58,96.68,96.58,96.64,5000.0,75.0111,75.0888,75.0111,75.0577,5000.0
2014-11-12 12:10:00,96.62,96.62,96.45,96.46,4800.0,75.0421,75.0421,74.9101,74.9179,4800.0
2014-11-12 12:15:00,96.46,96.47,96.45,96.46,3300.0,74.9179,74.9256,74.9101,74.9179,3300.0
2014-11-12 12:20:00,96.47,96.52,96.47,96.51,5300.0,74.9256,74.9645,74.9256,74.9567,5300.0
2014-11-12 12:25:00,96.52,96.53,96.48,96.5,7400.0,74.9645,74.9722,74.9334,74.9489,7400.0
2014-11-12 12:30:00,96.5,96.5,96.4,96.4,6800.0,74.9489,74.9489,74.8713,74.8713,6800.0
2014-11-12 12:35:00,96.38,96.43,96.38,96.41,5900.0,74.8557,74.8946,74.8557,74.879,5900.0
2014-11-12 12:40:00,96.4,96.41,96.35,96.36,4600.0,74.8713,74.879,74.8324,74.8402,4600.0
2014-11-12 12:45:00,96.35,96.41,96.34,96.41,5400.0,74.8324,74.879,74.8247,74.879,5400.0
2014-11-12 12:50:00,96.41,96.42,96.38,96.39,5500.0,74.879,74.8868,74.8557,74.8635,5500.0
2014-11-12 12:55:00,96.39,96.41,96.38,96.4,4300.0,74.8635,74.879,74.8557,74.8713,4300.0
2014-11-12 13:00:00,96.39,96.41,96.38,96.4,7200.0,74.8635,74.879,74.8557,74.8713,7200.0
2014-11-12 13:05:00,96.39,96.41,96.38,96.38,3400.0,74.8635,74.879,74.8557,74.8557,3400.0
2014-11-12 13:10:00,96.38,96.41,96.38,96.4,5500.0,74.8557,74.879,74.8557,74.8713,5500.0
2014-11-12 13:15:00,96.41,96.41,96.39,96.39,4000.0,74.879,74.879,74.8635,74.8635,4000.0
2014-11-12 13:20:00,96.39,96.48,96.38,96.48,6900.0,74.8635,74.9334,74.8557,74.9334,6900.0
2014-11-12 13:25:00,96.48,96.5,96.48,96.48,2000.0,74.9334,74.9489,74.9334,74.9334,2000.0
2014-11-12 13:30:00,96.48,96.56,96.48,96.56,2800.0,74.9334,74.9955,74.9334,74.9955,2800.0
2014-11-12 13:35:00,96.56,96.57,96.54,96.56,7500.0,74.9955,75.0033,74.98,74.9955,7500.0
2014-11-12 13:40:00,96.55,96.58,96.53,96.56,7500.0,74.9878,75.0111,74.9722,74.9955,7500.0
2014-11-12 13:45:00,96.54,96.54,96.43,96.45,3000.0,74.98,74.98,74.8946,74.9101,3000.0
2014-11-12 13:50:00,96.44,96.44,96.38,96.38,2400.0,74.9023,74.9023,74.8557,74.8557,2400.0
2014-11-12 13:55:00,96.37,96.37,96.32,96.35,4100.0,74.848,74.848,74.8091,74.8324,4100.0
2014-11-12 14:00:00,96.34,96.37,96.34,96.37,5000.0,74.8247,74.848,74.8247,74.848,5000.0
2014-11-12 14:05:00,96.37,96.5,96.37,96.49,6000.0,74.848,74.9489,74.848,74.9412,6000.0
2014-11-12 14:10:00,96.49,96.5,96.46,96.49,5400.0,74.9412,74.9489,74.9179,74.9412,5400.0
2014-11-12 14:15:00,96.5,96.55,96.5,96.55,4900.0,74.9489,74.9878,74.9489,74.9878,4900.0
2014-11-12 14:20:00,96.55,96.57,96.51,96.57,3100.0,74.9878,75.0033,74.9567,75.0033,3100.0
2014-11-12 14:25:00,96.56,96.61,96.56,96.57,3500.0,74.9955,75.0344,74.9955,75.0033,3500.0
2014-11-12 14:30:00,96.57,96.57,96.44,96.46,3100.0,75.0033,75.0033,74.9023,74.9179,3100.0
2014-11-12 14:35:00,96.44,96.46,96.44,96.45,9400.0,74.9023,74.9179,74.9023,74.9101,9400.0
2014-11-12 14:40:00,96.44,96.49,96.44,96.48,8700.0,74.9023,74.9412,74.9023,74.9334,8700.0
2014-11-12 14:45:00,96.51,96.54,96.51,96.53,2700.0,74.9567,74.98,74.9567,74.9722,2700.0
2014-11-12 14:50:00,96.52,96.56,96.51,96.55,9200.0,74.9645,74.9955,74.9567,74.9878,9200.0
2014-11-12 14:55:00,96.55,96.55,96.51,96.53,12000.0,74.9878,74.9878,74.9567,74.9722,12000.0
2014-11-12 15:00:00,96.54,96.57,96.54,96.55,6400.0,74.98,75.0033,74.98,74.9878,6400.0
2014-11-12 15:05:00,96.54,96.56,96.5,96.55,27000.0,74.98,74.9955,74.9489,74.9878,27000.0
2014-11-12 15:10:00,96.55,96.56,96.54,96.56,4500.0,74.9878,74.9955,74.98,74.9955,4500.0
2014-11-12 15:15:00,96.56,96.6,96.55,96.57,11000.0,74.9955,75.0266,74.9878,75.0033,11000.0
2014-11-12 15:20:00,96.57,96.57,96.54,96.55,7100.0,75.0033,75.0033,74.98,74.9878,7100.0
2014-11-12 15:25:00,96.56,96.66,96.55,96.66,10800.0,74.9955,75.0732,74.9878,75.0732,10800.0
2014-11-12 15:30:00,96.7,96.73,96.67,96.68,9000.0,75.1043,75.1276,75.081,75.0888,9000.0
2014-11-12 15:35:00,96.69,96.71,96.64,96.64,9800.0,75.0965,75.1121,75.0577,75.0577,9800.0
2014-11-12 15:40:00,96.63,96.65,96.59,96.65,12300.0,75.0499,75.0654,75.0188,75.0654,12300.0
2014-11-12 15:45:00,96.64,96.66,96.55,96.58,19200.0,75.0577,75.0732,74.9878,75.0111,19200.0
2014-11-12 15:50:00,96.59,96.63,96.54,96.58,22600.0,75.0188,75.0499,74.98,75.0111,22600.0
2014-11-12 15:55:00,96.58,96.62,96.55,96.57,39100.0,75.0111,75.0421,74.9878,75.0033,39100.0
2014-11-13 09:30:00,96.65,97.12,96.65,96.81,31300.0,75.0654,75.4305,75.0654,75.1897,31300.0
2014-11-13 09:35:00,96.94,97.17,96.94,96.95,8000.0,75.2907,75.4693,75.2907,75.2985,8000.0
2014-11-13 09:40:00,96.94,96.98,96.9,96.98,5900.0,75.2907,75.3218,75.2596,75.3218,5900.0
2014-11-13 09:45:00,96.98,97.09,96.95,97.05,13600.0,75.3218,75.4072,75.2985,75.3761,13600.0
2014-11-13 09:50:00,97.07,97.13,97.0,97.06,7100.0,75.3917,75.4383,75.3373,75.3839,7100.0
2014-11-13 09:55:00,97.06,97.22,97.06,97.18,36000.0,75.3839,75.5082,75.3839,75.4771,36000.0
2014-11-13 10:00:00,97.24,97.42,97.2,97.37,43600.0,75.5237,75.6635,75.4926,75.6247,43600.0
2014-11-13 10:05:00,97.37,97.41,97.29,97.32,11000.0,75.6247,75.6557,75.5625,75.5858,11000.0
2014-11-13 10:10:00,97.32,97.34,97.2,97.3,19500.0,75.5858,75.6014,75.4926,75.5703,19500.0
2014-11-13 10:15:00,97.33,97.38,97.31,97.31,11700.0,75.5936,75.6324,75.5781,75.5781,11700.0
2014-11-13 10:20:00,97.3,97.3,97.25,97.25,9000.0,75.5703,75.5703,75.5315,75.5315,9000.0
2014-11-13 10:25:00,97.26,97.33,97.26,97.27,14400.0,75.5392,75.5936,75.5392,75.547,14400.0
2014-11-13 10:30:00,97.27,97.3,97.22,97.28,8800.0,75.547,75.5703,75.5082,75.5548,8800.0
2014-11-13 10:35:00,97.25,97.26,97.22,97.22,6800.0,75.5315,75.5392,75.5082,75.5082,6800.0
2014-11-13 10:40:00,97.22,97.22,96.99,96.99,8200.0,75.5082,75.5082,75.3295,75.3295,8200.0
2014-11-13 10:45:00,96.98,96.98,96.9,96.97,5800.0,75.3218,75.3218,75.2596,75.314,5800.0
2014-11-13 10:50:00,97.01,97.04,96.98,97.0,5000.0,75.3451,75.3684,75.3218,75.3373,5000.0
2014-11-13 10:55:00,96.98,97.03,96.96,97.01,9800.0,75.3218,75.3606,75.3062,75.3451,9800.0
2014-11-13 11:00:00,97.03,97.04,97.0,97.03,5200.0,75.3606,75.3684,75.3373,75.3606,5200.0
2014-11-13 11:05:00,97.03,97.03,96.94,96.96,8100.0,75.3606,75.3606,75.2907,75.3062,8100.0
2014-11-13 11:10:00,96.95,96.99,96.9,96.93,21700.0,75.2985,75.3295,75.2596,75.2829,21700.0
2014-11-13 11:15:00,96.92,96.92,96.75,96.75,7700.0,75.2752,75.2752,75.1431,75.1431,7700.0
2014-11-13 11:20:00,96.75,96.77,96.72,96.77,2500.0,75.1431,75.1587,75.1198,75.1587,2500.0
2014-11-13 11:25:00,96.79,96.9,96.78,96.9,4500.0,75.1742,75.2596,75.1664,75.2596,4500.0
2014-11-13 11:30:00,96.91,96.97,96.9,96.92,4900.0,75.2674,75.314,75.2596,75.2752,4900.0
2014-11-13 11:35:00,96.93,96.94,96.78,96.78,5700.0,75.2829,75.2907,75.1664,75.1664,5700.0
2014-11-13 11:40:00,96.79,96.8,96.7,96.73,4000.0,75.1742,75.182,75.1043,75.1276,4000.0
2014-11-13 11:45:00,96.73,96.88,96.73,96.85,2200.0,75.1276,75.2441,75.1276,75.2208,2200.0
2014-11-13 11:50:00,96.86,96.89,96.83,96.87,5400.0,75.2286,75.2519,75.2053,75.2363,5400.0
2014-11-13 11:55:00,96.87,96.89,96.79,96.79,3700.0,75.2363,75.2519,75.1742,75.1742,3700.0
2014-11-13 12:00:00,96.79,96.8,96.65,96.67,4800.0,75.1742,75.182,75.0654,75.081,4800.0
2014-11-13 12:05:00,96.68,96.71,96.63,96.65,20300.0,75.0888,75.1121,75.0499,75.0654,20300.0
2014-11-13 12:10:00,96.64,96.65,96.57,96.59,4900.0,75.0577,75.0654,75.0033,75.0188,4900.0
2014-11-13 12:15:00,96.59,96.68,96.59,96.66,2700.0,75.0188,75.0888,75.0188,75.0732,2700.0
2014-11-13 12:20:00,96.66,96.69,96.6,96.6,8700.0,75.0732,75.0965,75.0266,75.0266,8700.0
2014-11-13 12:25:00,96.6,96.69,96.6,96.69,2700.0,75.0266,75.0965,75.0266,75.0965,2700.0
2014-11-13 12:30:00,96.65,96.67,96.57,96.57,3200.0,75.0654,75.081,75.0033,75.0033,3200.0
2014-11-13 12:35:00,96.58,96.59,96.54,96.55,2600.0,75.0111,75.0188,74.98,74.9878,2600.0
2014-11-13 12:40:00,96.56,96.57,96.5,96.5,4300.0,74.9955,75.0033,74.9489,74.9489,4300.0
2014-11-13 12:45:00,96.5,96.52,96.48,96.52,3900.0,74.9489,74.9645,74.9334,74.9645,3900.0
2014-11-13 12:50:00,96.51,96.51,96.4,96.43,5300.0,74.9567,74.9567,74.8713,74.8946,5300.0
2014-11-13 12:55:00,96.41,96.48,96.41,96.42,4900.0,74.879,74.9334,74.879,74.8868,4900.0
2014-11-13 13:00:00,96.42,96.48,96.4,96.42,5200.0,74.8868,74.9334,74.8713,74.8868,5200.0
2014-11-13 13:05:00,96.44,96.44,96.34,96.39,5800.0,74.9023,74.9023,74.8247,74.8635,5800.0
2014-11-13 13:10:00,96.39,96.42,96.36,96.4,2100.0,74.8635,74.8868,74.8402,74.8713,2100.0
2014-11-13 13:15:00,96.4,96.44,96.4,96.44,3300.0,74.8713,74.9023,74.8713,74.9023,3300.0
2014-11-13 13:20:00,96.44,96.44,96.22,96.22,2900.0,74.9023,74.9023,74.7315,74.7315,2900.0
2014-11-13 13:25:00,96.21,96.25,96.19,96.24,9200.0,74.7237,74.7548,74.7082,74.747,9200.0
2014-11-13 13:30:00,96.24,96.25,96.19,96.19,14700.0,74.747,74.7548,74.7082,74.7082,14700.0
2014-11-13 13:35:00,96.19,96.23,96.11,96.23,11800.0,74.7082,74.7392,74.646,74.7392,11800.0
2014-11-13 13:40:00,96.23,96.25,96.22,96.22,1900.0,74.7392,74.7548,74.7315,74.7315,1900.0
2014-11-13 13:45:00,96.26,96.31,96.24,96.31,5700.0,74.7625,74.8014,74.747,74.8014,5700.0
2014-11-13 13:50:00,96.34,96.43,96.33,96.41,4900.0,74.8247,74.8946,74.8169,74.879,4900.0
2014-11-13 13:55:00,96.41,96.43,96.4,96.41,3000.0,74.879,74.8946,74.8713,74.879,3000.0
2014-11-13 14:00:00,96.38,96.54,96.37,96.5,9500.0,74.8557,74.98,74.848,74.9489,9500.0
2014-11-13 14:05:00,96.51,96.57,96.51,96.53,3600.0,74.9567,75.0033,74.9567,74.9722,3600.0
2014-11-13 14:10:00,96.51,96.53,96.46,96.46,3300.0,74.9567,74.9722,74.9179,74.9179,3300.0
2014-11-13 14:15:00,96.44,96.45,96.41,96.41,6900.0,74.9023,74.9101,74.879,74.879,6900.0
2014-11-13 14:20:00,96.42,96.5,96.41,96.46,5600.0,74.8868,74.9489,74.879,74.9179,5600.0
2014-11-13 14:25:00,96.46,96.52,96.46,96.52,2900.0,74.9179,74.9645,74.9179,74.9645,2900.0
2014-11-13 14:30:00,96.56,96.6,96.56,96.57,3800.0,74.9955,75.0266,74.9955,75.0033,3800.0
2014-11-13 14:35:00,96.56,96.56,96.48,96.5,3100.0,74.9955,74.9955,74.9334,74.9489,3100.0
2014-11-13 14:40:00,96.5,96.52,96.46,96.52,7300.0,74.9489,74.9645,74.9179,74.9645,7300.0
2014-11-13 14:45:00,96.53,96.56,96.49,96.49,3800.0,74.9722,74.9955,74.9412,74.9412,3800.0
2014-11-13 14:50:00,96.49,96.5,96.45,96.45,5500.0,74.9412,74.9489,74.9101,74.9101,5500.0
2014-11-13 14:55:00,96.45,96.45,96.41,96.42,5800.0,74.9101,74.9101,74.879,74.8868,5800.0
2014-11-13 15:00:00,96.42,96.55,96.42,96.53,7400.0,74.8868,74.9878,74.8868,74.9722,7400.0
2014-11-13 15:05:00,96.53,96.66,96.53,96.66,11500.0,74.9722,75.0732,74.9722,75.0732,11500.0
2014-11-13 15:10:00,96.67,96.7,96.58,96.58,5300.0,75.081,75.1043,75.0111,75.0111,5300.0
2014-11-13 15:15:00,96.58,96.64,96.53,96.64,13700.0,75.0111,75.0577,74.9722,75.0577,13700.0
2014-11-13 15:20:00,96.64,96.66,96.59,96.66,6500.0,75.0577,75.0732,75.0188,75.0732,6500.0
2014-11-13 15:25:00,96.67,96.67,96.52,96.53,6400.0,75.081,75.081,74.9645,74.9722,6400.0
2014-11-13 15:30:00,96.52,96.58,96.52,96.56,16300.0,74.9645,75.0111,74.9645,74.9955,16300.0
2014-11-13 15:35:00,96.57,96.63,96.49,96.49,16500.0,75.0033,75.0499,74.9412,74.9412,16500.0
2014-11-13 15:40:00,96.5,96.57,96.46,96.52,21900.0,74.9489,75.0033,74.9179,74.9645,21900.0
2014-11-13 15:45:00,96.53,96.71,96.52,96.55,46300.0,74.9722,75.1121,74.9645,74.9878,46300.0
2014-11-13 15:50:00,96.55,96.61,96.53,96.53,27100.0,74.9878,75.0344,74.9722,74.9722,27100.0
2014-11-13 15:55:00,96.53,96.64,96.53,96.64,48000.0,74.9722,75.0577,74.9722,75.0577,48000.0
2014-11-14 09:30:00,96.63,96.7,96.22,96.22,12200.0,75.0499,75.1043,74.7315,74.7315,12200.0
2014-11-14 09:35:00,96.25,96.43,96.23,96.25,7600.0,74.7548,74.8946,74.7392,74.7548,7600.0
2014-11-14 09:40:00,96.25,96.29,96.13,96.15,6800.0,74.7548,74.7858,74.6616,74.6771,6800.0
2014-11-14 09:45:00,96.18,96.34,96.18,96.34,5700.0,74.7004,74.8247,74.7004,74.8247,5700.0
2014-11-14 09:50:00,96.26,96.28,96.17,96.2,16500.0,74.7625,74.7781,74.6926,74.7159,16500.0
2014-11-14 09:55:00,96.24,96.24,96.05,96.06,12700.0,74.747,74.747,74.5994,74.6072,12700.0
2014-11-14 10:00:00,96.07,96.09,95.97,95.97,6500.0,74.615,74.6305,74.5373,74.5373,6500.0
2014-11-14 10:05:00,95.97,96.05,95.95,96.05,6100.0,74.5373,74.5994,74.5218,74.5994,6100.0
2014-11-14 10:10:00,96.06,96.14,96.03,96.12,6000.0,74.6072,74.6693,74.5839,74.6538,6000.0
2014-11-14 10:15:00,96.12,96.14,96.08,96.08,5300.0,74.6538,74.6693,74.6227,74.6227,5300.0
2014-11-14 10:20:00,96.07,96.07,95.94,95.94,6300.0,74.615,74.615,74.514,74.514,6300.0
2014-11-14 10:25:00,95.96,95.96,95.81,95.85,6400.0,74.5295,74.5295,74.413,74.4441,6400.0
2014-11-14 10:30:00,95.86,95.97,95.85,95.9,6400.0,74.4519,74.5373,74.4441,74.4829,6400.0
2014-11-14 10:35:00,95.89,96.0,95.88,95.94,6100.0,74.4752,74.5606,74.4674,74.514,6100.0
2014-11-14 10:40:00,95.96,96.03,95.96,96.03,5000.0,74.5295,74.5839,74.5295,74.5839,5000.0
2014-11-14 10:45:00,96.05,96.16,96.05,96.15,3600.0,74.5994,74.6849,74.5994,74.6771,3600.0
2014-11-14 10:50:00,96.13,96.25,96.13,96.23,3100.0,74.6616,74.7548,74.6616,74.7392,3100.0
2014-11-14 10:55:00,96.21,96.28,96.16,96.28,3900.0,74.7237,74.7781,74.6849,74.7781,3900.0
2014-11-14 11:00:00,96.29,96.39,96.29,96.37,6400.0,74.7858,74.8635,74.7858,74.848,6400.0
2014-11-14 11:05:00,96.37,96.41,96.27,96.3,6500.0,74.848,74.879,74.7703,74.7936,6500.0
2014-11-14 11:10:00,96.31,96.31,96.22,96.24,2900.0,74.8014,74.8014,74.7315,74.747,2900.0
2014-11-14 11:15:00,96.25,96.29,96.21,96.29,2900.0,74.7548,74.7858,74.7237,74.7858,2900.0
2014-11-14 11:20:00,96.29,96.34,96.26,96.34,7100.0,74.7858,74.8247,74.7625,74.8247,7100.0
2014-11-14 11:25:00,96.36,96.36,96.18,96.24,6300.0,74.8402,74.8402,74.7004,74.747,6300.0
2014-11-14 11:30:00,96.26,96.36,96.25,96.32,4300.0,74.7625,74.8402,74.7548,74.8091,4300.0
2014-11-14 11:35:00,96.32,96.4,96.3,96.39,2600.0,74.8091,74.8713,74.7936,74.8635,2600.0
2014-11-14 11:40:00,96.39,96.39,96.31,96.34,6000.0,74.8635,74.8635,74.8014,74.8247,6000.0
2014-11-14 11:45:00,96.32,96.33,96.25,96.27,2100.0,74.8091,74.8169,74.7548,74.7703,2100.0
2014-11-14 11:50:00,96.27,96.35,96.27,96.31,4500.0,74.7703,74.8324,74.7703,74.8014,4500.0
2014-11-14 11:55:00,96.27,96.29,96.24,96.28,2100.0,74.7703,74.7858,74.747,74.7781,2100.0
2014-11-14 12:00:00,96.3,96.3,96.21,96.21,1900.0,74.7936,74.7936,74.7237,74.7237,1900.0
2014-11-14 12:05:00,96.22,96.22,96.18,96.2,3100.0,74.7315,74.7315,74.7004,74.7159,3100.0
2014-11-14 12:10:00,96.21,96.21,96.08,96.09,2800.0,74.7237,74.7237,74.6227,74.6305,2800.0
2014-11-14 12:15:00,96.09,96.09,95.98,96.02,5600.0,74.6305,74.6305,74.5451,74.5761,5600.0
2014-11-14 12:20:00,96.02,96.08,96.02,96.07,2600.0,74.5761,74.6227,74.5761,74.615,2600.0
2014-11-14 12:25:00,96.08,96.17,96.08,96.17,6500.0,74.6227,74.6926,74.6227,74.6926,6500.0
2014-11-14 12:30:00,96.17,96.21,96.15,96.15,7800.0,74.6926,74.7237,74.6771,74.6771,7800.0
2014-11-14 12:35:00,96.15,96.21,96.14,96.21,1500.0,74.6771,74.7237,74.6693,74.7237,1500.0
2014-11-14 12:40:00,96.25,96.25,96.19,96.19,1700.0,74.7548,74.7548,74.7082,74.7082,1700.0
2014-11-14 12:45:00,96.21,96.21,96.09,96.11,2100.0,74.7237,74.7237,74.6305,74.646,2100.0
2014-11-14 12:50:00,96.1,96.12,96.09,96.12,600.0,74.6383,74.6538,74.6305,74.6538,600.0
2014-11-14 12:55:00,96.12,96.19,96.02,96.02,2900.0,74.6538,74.7082,74.5761,74.5761,2900.0
2014-11-14 13:00:00,96.02,96.02,95.93,95.98,3900.0,74.5761,74.5761,74.5062,74.5451,3900.0
2014-11-14 13:05:00,96.01,96.01,95.93,96.01,2100.0,74.5684,74.5684,74.5062,74.5684,2100.0
2014-11-14 13:10:00,96.04,96.04,95.98,96.02,1100.0,74.5917,74.5917,74.5451,74.5761,1100.0
2014-11-14 13:15:00,96.02,96.04,95.97,96.01,5200.0,74.5761,74.5917,74.5373,74.5684,5200.0
2014-11-14 13:20:00,96.0,96.01,95.91,95.92,3200.0,74.5606,74.5684,74.4907,74.4985,3200.0
2014-11-14 13:25:00,95.91,95.92,95.85,95.86,3300.0,74.4907,74.4985,74.4441,74.4519,3300.0
2014-11-14 13:30:00,95.86,95.89,95.81,95.83,5700.0,74.4519,74.4752,74.413,74.4286,5700.0
2014-11-14 13:35:00,95.8,95.85,95.77,95.77,3400.0,74.4053,74.4441,74.382,74.382,3400.0
2014-11-14 13:40:00,95.8,95.81,95.74,95.77,3200.0,74.4053,74.413,74.3587,74.382,3200.0
2014-11-14 13:45:00,95.78,95.81,95.78,95.81,2800.0,74.3897,74.413,74.3897,74.413,2800.0
2014-11-14 13:50:00,95.78,95.8,95.78,95.8,1300.0,74.3897,74.4053,74.3897,74.4053,1300.0
2014-11-14 13:55:00,95.78,95.79,95.69,95.69,3800.0,74.3897,74.3975,74.3198,74.3198,3800.0
2014-11-14 14:00:00,95.69,95.72,95.69,95.72,7900.0,74.3198,74.3431,74.3198,74.3431,7900.0
2014-11-14 14:05:00,95.73,95.75,95.67,95.75,5700.0,74.3509,74.3664,74.3043,74.3664,5700.0
2014-11-14 14:10:00,95.76,95.8,95.72,95.77,2300.0,74.3742,74.4053,74.3431,74.382,2300.0
2014-11-14 14:15:00,95.74,95.77,95.67,95.67,4700.0,74.3587,74.382,74.3043,74.3043,4700.0
2014-11-14 14:20:00,95.67,95.69,95.62,95.62,4900.0,74.3043,74.3198,74.2655,74.2655,4900.0
2014-11-14 14:25:00,95.62,95.69,95.62,95.63,3300.0,74.2655,74.3198,74.2655,74.2732,3300.0
2014-11-14 14:30:00,95.64,95.79,95.64,95.76,5300.0,74.281,74.3975,74.281,74.3742,5300.0
2014-11-14 14:35:00,95.77,95.78,95.72,95.77,7500.0,74.382,74.3897,74.3431,74.382,7500.0
2014-11-14 14:40:00,95.75,95.78,95.72,95.72,2700.0,74.3664,74.3897,74.3431,74.3431,2700.0
2014-11-14 14:45:00,95.74,95.74,95.7,95.73,3300.0,74.3587,74.3587,74.3276,74.3509,3300.0
2014-11-14 14:50:00,95.73,95.79,95.71,95.72,8500.0,74.3509,74.3975,74.3354,74.3431,8500.0
2014-11-14 14:55:00,95.72,95.84,95.71,95.81,7300.0,74.3431,74.4363,74.3354,74.413,7300.0
2014-11-14 15:00:00,95.8,95.8,95.74,95.74,1800.0,74.4053,74.4053,74.3587,74.3587,1800.0
2014-11-14 15:05:00,95.75,95.82,95.72,95.78,7700.0,74.3664,74.4208,74.3431,74.3897,7700.0
2014-11-14 15:10:00,95.78,95.78,95.72,95.75,3600.0,74.3897,74.3897,74.3431,74.3664,3600.0
2014-11-14 15:15:00,95.75,95.8,95.75,95.8,6300.0,74.3664,74.4053,74.3664,74.4053,6300.0
2014-11-14 15:20:00,95.82,95.82,95.74,95.74,9900.0,74.4208,74.4208,74.3587,74.3587,9900.0
2014-11-14 15:25:00,95.73,95.8,95.72,95.79,6200.0,74.3509,74.4053,74.3431,74.3975,6200.0
2014-11-14 15:30:00,95.8,95.84,95.8,95.84,10600.0,74.4053,74.4363,74.4053,74.4363,10600.0
2014-11-14 15:35:00,95.84,95.93,95.84,95.91,14900.0,74.4363,74.5062,74.4363,74.4907,14900.0
2014-11-14 15:40:00,95.91,95.94,95.84,95.94,14100.0,74.4907,74.514,74.4363,74.514,14100.0
2014-11-14 15:45:00,95.95,96.0,95.91,95.91,14100.0,74.5218,74.5606,74.4907,74.4907,14100.0
2014-11-14 15:50:00,95.91,96.0,95.91,95.95,18700.0,74.4907,74.5606,74.4907,74.5218,18700.0
2014-11-14 15:55:00,95.94,96.06,95.9,96.06,35200.0,74.514,74.6072,74.4829,74.6072,35200.0
2014-11-17 09:30:00,96.06,96.45,96.06,96.12,15400.0,74.6072,74.9101,74.6072,74.6538,15400.0
2014-11-17 09:35:00,96.11,96.36,96.05,96.31,15000.0,74.646,74.8402,74.5994,74.8014,15000.0
2014-11-17 09:40:00,96.27,96.34,96.14,96.3,15500.0,74.7703,74.8247,74.6693,74.7936,15500.0
2014-11-17 09:45:00,96.27,96.4,96.22,96.36,4200.0,74.7703,74.8713,74.7315,74.8402,4200.0
2014-11-17 09:50:00,96.32,96.46,96.3,96.4,28200.0,74.8091,74.9179,74.7936,74.8713,28200.0
2014-11-17 09:55:00,96.4,96.47,96.35,96.35,7800.0,74.8713,74.9256,74.8324,74.8324,7800.0
2014-11-17 10:00:00,96.3,96.4,96.28,96.33,18400.0,74.7936,74.8713,74.7781,74.8169,18400.0
2014-11-17 10:05:00,96.33,96.39,96.32,96.35,3500.0,74.8169,74.8635,74.8091,74.8324,3500.0
2014-11-17 10:10:00,96.34,96.5,96.3,96.5,3100.0,74.8247,74.9489,74.7936,74.9489,3100.0
2014-11-17 10:15:00,96.5,96.55,96.42,96.5,11200.0,74.9489,74.9878,74.8868,74.9489,11200.0
2014-11-17 10:20:00,96.51,96.64,96.5,96.61,3800.0,74.9567,75.0577,74.9489,75.0344,3800.0
2014-11-17 10:25:00,96.56,96.6,96.5,96.53,7200.0,74.9955,75.0266,74.9489,74.9722,7200.0
2014-11-17 10:30:00,96.5,96.5,96.35,96.41,3200.0,74.9489,74.9489,74.8324,74.879,3200.0
2014-11-17 10:35:00,96.38,96.46,96.34,96.46,3800.0,74.8557,74.9179,74.8247,74.9179,3800.0
2014-11-17 10:40:00,96.44,96.44,96.37,96.41,3700.0,74.9023,74.9023,74.848,74.879,3700.0
2014-11-17 10:45:00,96.4,96.54,96.4,96.54,11700.0,74.8713,74.98,74.8713,74.98,11700.0
2014-11-17 10:50:00,96.55,96.55,96.43,96.51,5100.0,74.9878,74.9878,74.8946,74.9567,5100.0
2014-11-17 10:55:00,96.54,96.63,96.54,96.63,3100.0,74.98,75.0499,74.98,75.0499,3100.0
2014-11-17 11:00:00,96.63,96.66,96.59,96.59,6700.0,75.0499,75.0732,75.0188,75.0188,6700.0
2014-11-17 11:05:00,96.59,96.73,96.59,96.69,5100.0,75.0188,75.1276,75.0188,75.0965,5100.0
2014-11-17 11:10:00,96.65,96.65,96.55,96.55,2300.0,75.0654,75.0654,74.9878,74.9878,2300.0
2014-11-17 11:15:00,96.52,96.54,96.5,96.54,4200.0,74.9645,74.98,74.9489,74.98,4200.0
2014-11-17 11:20:00,96.54,96.57,96.47,96.57,4500.0,74.98,75.0033,74.9256,75.0033,4500.0
2014-11-17 11:25:00,96.57,96.58,96.45,96.49,7600.0,75.0033,75.0111,74.9101,74.9412,7600.0
2014-11-17 11:30:00,96.49,96.58,96.43,96.58,4200.0,74.9412,75.0111,74.8946,75.0111,4200.0
2014-11-17 11:35:00,96.57,96.67,96.55,96.61,6700.0,75.0033,75.081,74.9878,75.0344,6700.0
2014-11-17 11:40:00,96.62,96.66,96.59,96.63,4000.0,75.0421,75.0732,75.0188,75.0499,4000.0
2014-11-17 11:45:00,96.68,96.72,96.64,96.71,3100.0,75.0888,75.1198,75.0577,75.1121,3100.0
2014-11-17 11:50:00,96.7,96.7,96.59,96.64,3500.0,75.1043,75.1043,75.0188,75.0577,3500.0
2014-11-17 11:55:00,96.67,96.73,96.64,96.73,3500.0,75.081,75.1276,75.0577,75.1276,3500.0
2014-11-17 12:00:00,96.72,96.72,96.66,96.67,2800.0,75.1198,75.1198,75.0732,75.081,2800.0
2014-11-17 12:05:00,96.69,96.69,96.6,96.6,4500.0,75.0965,75.0965,75.0266,75.0266,4500.0
2014-11-17 12:10:00,96.59,96.78,96.59,96.78,6400.0,75.0188,75.1664,75.0188,75.1664,6400.0
2014-11-17 12:15:00,96.78,96.8,96.77,96.79,2000.0,75.1664,75.182,75.1587,75.1742,2000.0
2014-11-17 12:20:00,96.8,96.84,96.73,96.75,5600.0,75.182,75.213,75.1276,75.1431,5600.0
2014-11-17 12:25:00,96.7,96.81,96.7,96.78,3300.0,75.1043,75.1897,75.1043,75.1664,3300.0
2014-11-17 12:30:00,96.78,96.78,96.74,96.74,1100.0,75.1664,75.1664,75.1354,75.1354,1100.0
2014-11-17 12:35:00,96.74,96.8,96.72,96.72,3700.0,75.1354,75.182,75.1198,75.1198,3700.0
2014-11-17 12:40:00,96.75,96.78,96.72,96.73,3000.0,75.1431,75.1664,75.1198,75.1276,3000.0
2014-11-17 12:45:00,96.73,96.73,96.66,96.66,5300.0,75.1276,75.1276,75.0732,75.0732,5300.0
2014-11-17 12:50:00,96.65,96.7,96.65,96.68,1900.0,75.0654,75.1043,75.0654,75.0888,1900.0
2014-11-17 12:55:00,96.67,96.7,96.65,96.67,2800.0,75.081,75.1043,75.0654,75.081,2800.0
2014-11-17 13:00:00,96.7,96.72,96.64,96.67,2500.0,75.1043,75.1198,75.0577,75.081,2500.0
2014-11-17 13:05:00,96.67,96.7,96.64,96.66,2900.0,75.081,75.1043,75.0577,75.0732,2900.0
2014-11-17 13:10:00,96.65,96.69,96.65,96.69,1100.0,75.0654,75.0965,75.0654,75.0965,1100.0
2014-11-17 13:15:00,96.68,96.7,96.65,96.69,2600.0,75.0888,75.1043,75.0654,75.0965,2600.0
2014-11-17 13:20:00,96.68,96.72,96.66,96.72,1800.0,75.0888,75.1198,75.0732,75.1198,1800.0
2014-11-17 13:25:00,96.71,96.71,96.58,96.64,4700.0,75.1121,75.1121,75.0111,75.0577,4700.0
2014-11-17 13:30:00,96.64,96.65,96.56,96.56,2900.0,75.0577,75.0654,74.9955,74.9955,2900.0
2014-11-17 13:35:00,96.57,96.59,96.52,96.52,2800.0,75.0033,75.0188,74.9645,74.9645,2800.0
2014-11-17 13:40:00,96.53,96.61,96.53,96.61,1500.0,74.9722,75.0344,74.9722,75.0344,1500.0
2014-11-17 13:45:00,96.58,96.62,96.54,96.59,2500.0,75.0111,75.0421,74.98,75.0188,2500.0
2014-11-17 13:50:00,96.57,96.58,96.54,96.54,2400.0,75.0033,75.0111,74.98,74.98,2400.0
2014-11-17 13:55:00,96.54,96.58,96.54,96.56,3000.0,74.98,75.0111,74.98,74.9955,3000.0
2014-11-17 14:00:00,96.56,96.6,96.55,96.57,3500.0,74.9955,75.0266,74.9878,75.0033,3500.0
2014-11-17 14:05:00,96.55,96.55,96.48,96.55,3200.0,74.9878,74.9878,74.9334,74.9878,3200.0
2014-11-17 14:10:00,96.59,96.61,96.57,96.58,3300.0,75.0188,75.0344,75.0033,75.0111,3300.0
2014-11-17 14:15:00,96.57,96.58,96.53,96.57,3300.0,75.0033,75.0111,74.9722,75.0033,3300.0
2014-11-17 14:20:00,96.58,96.6,96.52,96.52,3600.0,75.0111,75.0266,74.9645,74.9645,3600.0
2014-11-17 14:25:00,96.51,96.52,96.48,96.5,1400.0,74.9567,74.9645,74.9334,74.9489,1400.0
2014-11-17 14:30:00,96.5,96.57,96.5,96.57,2400.0,74.9489,75.0033,74.9489,75.0033,2400.0
2014-11-17 14:35:00,96.57,96.6,96.57,96.59,2400.0,75.0033,75.0266,75.0033,75.0188,2400.0
2014-11-17 14:40:00,96.59,96.6,96.55,96.57,3100.0,75.0188,75.0266,74.9878,75.0033,3100.0
2014-11-17 14:45:00,96.57,96.59,96.51,96.57,6100.0,75.0033,75.0188,74.9567,75.0033,6100.0
2014-11-17 14:50:00,96.57,96.59,96.56,96.58,3300.0,75.0033,75.0188,74.9955,75.0111,3300.0
2014-11-17 14:55:00,96.57,96.61,96.54,96.54,7000.0,75.0033,75.0344,74.98,74.98,7000.0
2014-11-17 15:00:00,96.52,96.59,96.52,96.56,3100.0,74.9645,75.0188,74.9645,74.9955,3100.0
2014-11-17 15:05:00,96.55,96.64,96.54,96.64,3900.0,74.9878,75.0577,74.98,75.0577,3900.0
2014-11-17 15:10:00,96.64,96.65,96.62,96.62,7200.0,75.0577,75.0654,75.0421,75.0421,7200.0
2014-11-17 15:15:00,96.64,96.67,96.63,96.67,7100.0,75.0577,75.081,75.0499,75.081,7100.0
2014-11-17 15:20:00,96.68,96.69,96.64,96.65,3400.0,75.0888,75.0965,75.0577,75.0654,3400.0
2014-11-17 15:25:00,96.64,96.7,96.63,96.69,13500.0,75.0577,75.1043,75.0499,75.0965,13500.0
2014-11-17 15:30:00,96.68,96.71,96.65,96.69,10100.0,75.0888,75.1121,75.0654,75.0965,10100.0
2014-11-17 15:35:00,96.69,96.75,96.66,96.72,23500.0,75.0965,75.1431,75.0732,75.1198,23500.0
2014-11-17 15:40:00,96.72,96.73,96.71,96.72,12300.0,75.1198,75.1276,75.1121,75.1198,12300.0
2014-11-17 15:45:00,96.72,96.74,96.7,96.7,15500.0,75.1198,75.1354,75.1043,75.1043,15500.0
2014-11-17 15:50:00,96.7,96.72,96.67,96.67,19100.0,75.1043,75.1198,75.081,75.081,19100.0
2014-11-17 15:55:00,96.66,96.72,96.66,96.69,26100.0,75.0732,75.1198,75.0732,75.0965,26100.0
2014-11-18 09:30:00,96.55,96.67,96.16,96.16,17600.0,74.9878,75.081,74.6849,74.6849,17600.0
2014-11-18 09:35:00,96.2,96.3,96.0,96.07,10800.0,74.7159,74.7936,74.5606,74.615,10800.0
2014-11-18 09:40:00,96.05,96.31,96.05,96.24,4800.0,74.5994,74.8014,74.5994,74.747,4800.0
2014-11-18 09:45:00,96.27,96.34,96.24,96.33,5000.0,74.7703,74.8247,74.747,74.8169,5000.0
2014-11-18 09:50:00,96.33,96.56,96.31,96.52,9100.0,74.8169,74.9955,74.8014,74.9645,9100.0
2014-11-18 09:55:00,96.52,96.55,96.49,96.5,3800.0,74.9645,74.9878,74.9412,74.9489,3800.0
2014-11-18 10:00:00,96.52,96.57,96.48,96.5,13000.0,74.9645,75.0033,74.9334,74.9489,13000.0
2014-11-18 10:05:00,96.5,96.55,96.48,96.54,4400.0,74.9489,74.9878,74.9334,74.98,4400.0
2014-11-18 10:10:00,96.5,96.56,96.49,96.52,3200.0,74.9489,74.9955,74.9412,74.9645,3200.0
2014-11-18 10:15:00,96.51,96.57,96.5,96.55,3700.0,74.9567,75.0033,74.9489,74.9878,3700.0
2014-11-18 10:20:00,96.54,96.54,96.48,96.5,7000.0,74.98,74.98,74.9334,74.9489,7000.0
2014-11-18 10:25:00,96.51,96.53,96.5,96.53,2800.0,74.9567,74.9722,74.9489,74.9722,2800.0
2014-11-18 10:30:00,96.53,96.56,96.53,96.55,3000.0,74.9722,74.9955,74.9722,74.9878,3000.0
2014-11-18 10:35:00,96.53,96.57,96.5,96.5,2700.0,74.9722,75.0033,74.9489,74.9489,2700.0
2014-11-18 10:40:00,96.5,96.6,96.49,96.57,5500.0,74.9489,75.0266,74.9412,75.0033,5500.0
2014-11-18 10:45:00,96.57,96.6,96.51,96.56,5900.0,75.0033,75.0266,74.9567,74.9955,5900.0
2014-11-18 10:50:00,96.55,96.62,96.52,96.59,9300.0,74.9878,75.0421,74.9645,75.0188,9300.0
2014-11-18 10:55:00,96.6,96.69,96.59,96.63,9400.0,75.0266,75.0965,75.0188,75.0499,9400.0
2014-11-18 11:00:00,96.63,96.65,96.6,96.62,5800.0,75.0499,75.0654,75.0266,75.0421,5800.0
2014-11-18 11:05:00,96.62,96.69,96.62,96.69,2600.0,75.0421,75.0965,75.0421,75.0965,2600.0
2014-11-18 11:10:00,96.66,96.66,96.61,96.61,3500.0,75.0732,75.0732,75.0344,75.0344,3500.0
2014-11-18 11:15:00,96.6,96.64,96.59,96.63,4000.0,75.0266,75.0577,75.0188,75.0499,4000.0
2014-11-18 11:20:00,96.61,96.61,96.51,96.51,3900.0,75.0344,75.0344,74.9567,74.9567,3900.0
2014-11-18 11:25:00,96.52,96.55,96.5,96.52,3400.0,74.9645,74.9878,74.9489,74.9645,3400.0
2014-11-18 11:30:00,96.54,96.54,96.5,96.52,5100.0,74.98,74.98,74.9489,74.9645,5100.0
2014-11-18 11:35:00,96.55,96.65,96.52,96.65,10000.0,74.9878,75.0654,74.9645,75.0654,10000.0
2014-11-18 11:40:00,96.62,96.65,96.58,96.6,5000.0,75.0421,75.0654,75.0111,75.0266,5000.0
2014-11-18 11:45:00,96.57,96.6,96.53,96.54,6300.0,75.0033,75.0266,74.9722,74.98,6300.0
2014-11-18 11:50:00,96.53,96.59,96.53,96.58,3500.0,74.9722,75.0188,74.9722,75.0111,3500.0
2014-11-18 11:55:00,96.59,96.62,96.56,96.61,6400.0,75.0188,75.0421,74.9955,75.0344,6400.0
2014-11-18 12:00:00,96.62,96.64,96.54,96.54,6400.0,75.0421,75.0577,74.98,74.98,6400.0
2014-11-18 12:05:00,96.53,96.6,96.51,96.6,6800.0,74.9722,75.0266,74.9567,75.0266,6800.0
2014-11-18 12:10:00,96.63,96.64,96.58,96.58,2300.0,75.0499,75.0577,75.0111,75.0111,2300.0
2014-11-18 12:15:00,96.57,96.57,96.52,96.57,5100.0,75.0033,75.0033,74.9645,75.0033,5100.0
2014-11-18 12:20:00,96.56,96.57,96.53,96.53,1900.0,74.9955,75.0033,74.9722,74.9722,1900.0
2014-11-18 12:25:00,96.53,96.57,96.51,96.55,4700.0,74.9722,75.0033,74.9567,74.9878,4700.0
2014-11-18 12:30:00,96.54,96.59,96.51,96.51,4500.0,74.98,75.0188,74.9567,74.9567,4500.0
2014-11-18 12:35:00,96.5,96.5,96.44,96.45,4600.0,74.9489,74.9489,74.9023,74.9101,4600.0
2014-11-18 12:40:00,96.43,96.47,96.42,96.45,2400.0,74.8946,74.9256,74.8868,74.9101,2400.0
2014-11-18 12:45:00,96.46,96.47,96.36,96.37,5200.0,74.9179,74.9256,74.8402,74.848,5200.0
2014-11-18 12:50:00,96.36,96.38,96.36,96.37,2200.0,74.8402,74.8557,74.8402,74.848,2200.0
2014-11-18 12:55:00,96.38,96.4,96.36,96.4,2300.0,74.8557,74.8713,74.8402,74.8713,2300.0
2014-11-18 13:00:00,96.4,96.4,96.34,96.34,4000.0,74.8713,74.8713,74.8247,74.8247,4000.0
2014-11-18 13:05:00,96.36,96.36,96.33,96.35,3400.0,74.8402,74.8402,74.8169,74.8324,3400.0
2014-11-18 13:10:00,96.36,96.39,96.32,96.39,3600.0,74.8402,74.8635,74.8091,74.8635,3600.0
2014-11-18 13:15:00,96.39,96.4,96.37,96.37,2500.0,74.8635,74.8713,74.848,74.848,2500.0
2014-11-18 13:20:00,96.38,96.43,96.38,96.4,2600.0,74.8557,74.8946,74.8557,74.8713,2600.0
2014-11-18 13:25:00,96.42,96.45,96.41,96.45,3000.0,74.8868,74.9101,74.879,74.9101,3000.0
2014-11-18 13:30:00,96.44,96.52,96.43,96.52,2900.0,74.9023,74.9645,74.8946,74.9645,2900.0
2014-11-18 13:35:00,96.52,96.52,96.45,96.45,3900.0,74.9645,74.9645,74.9101,74.9101,3900.0
2014-11-18 13:40:00,96.47,96.49,96.45,96.45,3500.0,74.9256,74.9412,74.9101,74.9101,3500.0
2014-11-18 13:45:00,96.46,96.49,96.46,96.49,2500.0,74.9179,74.9412,74.9179,74.9412,2500.0
2014-11-18 13:50:00,96.49,96.57,96.49,96.55,3100.0,74.9412,75.0033,74.9412,74.9878,3100.0
2014-11-18 13:55:00,96.54,96.58,96.54,96.57,1700.0,74.98,75.0111,74.98,75.0033,1700.0
2014-11-18 14:00:00,96.58,96.68,96.58,96.68,6600.0,75.0111,75.0888,75.0111,75.0888,6600.0
2014-11-18 14:05:00,96.66,96.66,96.59,96.62,3000.0,75.0732,75.0732,75.0188,75.0421,3000.0
2014-11-18 14:10:00,96.63,96.74,96.63,96.66,3100.0,75.0499,75.1354,75.0499,75.0732,3100.0
2014-11-18 14:15:00,96.65,96.65,96.57,96.65,4300.0,75.0654,75.0654,75.0033,75.0654,4300.0
2014-11-18 14:20:00,96.67,96.7,96.67,96.67,2000.0,75.081,75.1043,75.081,75.081,2000.0
2014-11-18 14:25:00,96.67,96.67,96.61,96.61,2400.0,75.081,75.081,75.0344,75.0344,2400.0
2014-11-18 14:30:00,96.62,96.75,96.61,96.73,4200.0,75.0421,75.1431,75.0344,75.1276,4200.0
2014-11-18 14:35:00,96.75,96.75,96.71,96.73,2500.0,75.1431,75.1431,75.1121,75.1276,2500.0
2014-11-18 14:40:00,96.73,96.81,96.73,96.78,6700.0,75.1276,75.1897,75.1276,75.1664,6700.0
2014-11-18 14:45:00,96.78,96.78,96.69,96.7,2200.0,75.1664,75.1664,75.0965,75.1043,2200.0
2014-11-18 14:50:00,96.7,96.7,96.64,96.69,6600.0,75.1043,75.1043,75.0577,75.0965,6600.0
2014-11-18 14:55:00,96.7,96.73,96.67,96.67,3500.0,75.1043,75.1276,75.081,75.081,3500.0
2014-11-18 15:00:00,96.66,96.68,96.63,96.65,4500.0,75.0732,75.0888,75.0499,75.0654,4500.0
2014-11-18 15:05:00,96.66,96.7,96.64,96.7,8600.0,75.0732,75.1043,75.0577,75.1043,8600.0
2014-11-18 15:10:00,96.7,96.71,96.66,96.7,5300.0,75.1043,75.1121,75.0732,75.1043,5300.0
2014-11-18 15:15:00,96.7,96.74,96.67,96.67,10900.0,75.1043,75.1354,75.081,75.081,10900.0
2014-11-18 15:20:00,96.67,96.72,96.67,96.7,6100.0,75.081,75.1198,75.081,75.1043,6100.0
2014-11-18 15:25:00,96.69,96.73,96.68,96.73,3200.0,75.0965,75.1276,75.0888,75.1276,3200.0
2014-11-18 15:30:00,96.73,96.76,96.68,96.69,10500.0,75.1276,75.1509,75.0888,75.0965,10500.0
2014-11-18 15:35:00,96.68,96.72,96.68,96.72,5400.0,75.0888,75.1198,75.0888,75.1198,5400.0
2014-11-18 15:40:00,96.72,96.72,96.68,96.7,7400.0,75.1198,75.1198,75.0888,75.1043,7400.0
2014-11-18 15:45:00,96.69,96.7,96.54,96.54,25800.0,75.0965,75.1043,74.98,74.98,25800.0
2014-11-18 15:50:00,96.55,96.55,96.49,96.49,13800.0,74.9878,74.9878,74.9412,74.9412,13800.0
2014-11-18 15:55:00,96.49,96.56,96.47,96.52,30800.0,74.9412,74.9955,74.9256,74.9645,30800.0
2014-11-19 09:30:00,96.21,96.45,96.2,96.41,18500.0,74.7237,74.9101,74.7159,74.879,18500.0
2014-11-19 09:35:00,96.42,96.48,96.03,96.16,14600.0,74.8868,74.9334,74.5839,74.6849,14600.0
2014-11-19 09:40:00,96.17,96.5,96.1,96.23,11100.0,74.6926,74.9489,74.6383,74.7392,11100.0
2014-11-19 09:45:00,96.28,96.33,96.11,96.17,25400.0,74.7781,74.8169,74.646,74.6926,25400.0
2014-11-19 09:50:00,96.16,96.2,96.09,96.17,7900.0,74.6849,74.7159,74.6305,74.6926,7900.0
2014-11-19 09:55:00,96.19,96.29,96.07,96.13,17300.0,74.7082,74.7858,74.615,74.6616,17300.0
2014-11-19 10:00:00,96.13,96.19,96.07,96.14,21500.0,74.6616,74.7082,74.615,74.6693,21500.0
2014-11-19 10:05:00,96.1,96.14,96.01,96.1,11900.0,74.6383,74.6693,74.5684,74.6383,11900.0
2014-11-19 10:10:00,96.12,96.14,96.01,96.06,19700.0,74.6538,74.6693,74.5684,74.6072,19700.0
2014-11-19 10:15:00,96.03,96.03,95.91,95.91,17700.0,74.5839,74.5839,74.4907,74.4907,17700.0
2014-11-19 10:20:00,95.89,95.91,95.74,95.75,20600.0,74.4752,74.4907,74.3587,74.3664,20600.0
2014-11-19 10:25:00,95.77,95.86,95.7,95.75,22600.0,74.382,74.4519,74.3276,74.3664,22600.0
2014-11-19 10:30:00,95.77,95.78,95.72,95.73,10500.0,74.382,74.3897,74.3431,74.3509,10500.0
2014-11-19 10:35:00,95.73,95.81,95.73,95.74,18300.0,74.3509,74.413,74.3509,74.3587,18300.0
2014-11-19 10:40:00,95.75,95.8,95.75,95.78,10500.0,74.3664,74.4053,74.3664,74.3897,10500.0
2014-11-19 10:45:00,95.75,95.78,95.71,95.78,8100.0,74.3664,74.3897,74.3354,74.3897,8100.0
2014-11-19 10:50:00,95.78,95.82,95.77,95.81,4900.0,74.3897,74.4208,74.382,74.413,4900.0
2014-11-19 10:55:00,95.8,95.82,95.73,95.76,11300.0,74.4053,74.4208,74.3509,74.3742,11300.0
2014-11-19 11:00:00,95.76,95.77,95.64,95.65,14700.0,74.3742,74.382,74.281,74.2888,14700.0
2014-11-19 11:05:00,95.65,95.75,95.65,95.7,14800.0,74.2888,74.3664,74.2888,74.3276,14800.0
2014-11-19 11:10:00,95.7,95.75,95.66,95.74,15900.0,74.3276,74.3664,74.2965,74.3587,15900.0
2014-11-19 11:15:00,95.75,95.78,95.64,95.7,23000.0,74.3664,74.3897,74.281,74.3276,23000.0
2014-11-19 11:20:00,95.68,95.68,95.56,95.65,15100.0,74.3121,74.3121,74.2189,74.2888,15100.0
2014-11-19 11:25:00,95.65,95.66,95.53,95.55,13400.0,74.2888,74.2965,74.1956,74.2111,13400.0
2014-11-19 11:30:00,95.54,95.56,95.51,95.52,33000.0,74.2033,74.2189,74.18,74.1878,33000.0
2014-11-19 11:35:00,95.52,95.53,95.47,95.52,19400.0,74.1878,74.1956,74.149,74.1878,19400.0
2014-11-19 11:40:00,95.51,95.67,95.47,95.47,37900.0,74.18,74.3043,74.149,74.149,37900.0
2014-11-19 11:45:00,95.51,95.51,95.43,95.43,12600.0,74.18,74.18,74.1179,74.1179,12600.0
2014-11-19 11:50:00,95.44,95.47,95.42,95.44,25300.0,74.1257,74.149,74.1101,74.1257,25300.0
2014-11-19 11:55:00,95.47,95.47,95.3,95.4,33300.0,74.149,74.149,74.0169,74.0946,33300.0
2014-11-19 12:00:00,95.41,95.5,95.41,95.5,15400.0,74.1024,74.1723,74.1024,74.1723,15400.0
2014-11-19 12:05:00,95.5,95.57,95.5,95.56,13400.0,74.1723,74.2266,74.1723,74.2189,13400.0
2014-11-19 12:10:00,95.57,95.61,95.56,95.6,8400.0,74.2266,74.2577,74.2189,74.2499,8400.0
2014-11-19 12:15:00,95.6,95.63,95.6,95.63,4200.0,74.2499,74.2732,74.2499,74.2732,4200.0
2014-11-19 12:20:00,95.63,95.67,95.63,95.65,5400.0,74.2732,74.3043,74.2732,74.2888,5400.0
2014-11-19 12:25:00,95.65,95.67,95.6,95.62,5900.0,74.2888,74.3043,74.2499,74.2655,5900.0
2014-11-19 12:30:00,95.62,95.71,95.62,95.69,7300.0,74.2655,74.3354,74.2655,74.3198,7300.0
2014-11-19 12:35:00,95.67,95.67,95.58,95.58,7100.0,74.3043,74.3043,74.2344,74.2344,7100.0
2014-11-19 12:40:00,95.58,95.61,95.58,95.6,11000.0,74.2344,74.2577,74.2344,74.2499,11000.0
2014-11-19 12:45:00,95.61,95.62,95.59,95.62,5600.0,74.2577,74.2655,74.2422,74.2655,5600.0
2014-11-19 12:50:00,95.62,95.63,95.6,95.6,8900.0,74.2655,74.2732,74.2499,74.2499,8900.0
2014-11-19 12:55:00,95.6,95.67,95.59,95.64,7900.0,74.2499,74.3043,74.2422,74.281,7900.0
2014-11-19 13:00:00,95.66,95.68,95.62,95.62,6600.0,74.2965,74.3121,74.2655,74.2655,6600.0
2014-11-19 13:05:00,95.62,95.64,95.59,95.6,10500.0,74.2655,74.281,74.2422,74.2499,10500.0
2014-11-19 13:10:00,95.59,95.6,95.57,95.58,11600.0,74.2422,74.2499,74.2266,74.2344,11600.0
2014-11-19 13:15:00,95.57,95.6,95.55,95.58,6200.0,74.2266,74.2499,74.2111,74.2344,6200.0
2014-11-19 13:20:00,95.58,95.58,95.53,95.56,10200.0,74.2344,74.2344,74.1956,74.2189,10200.0
2014-11-19 13:25:00,95.56,95.6,95.55,95.57,7000.0,74.2189,74.2499,74.2111,74.2266,7000.0
2014-11-19 13:30:00,95.57,95.57,95.54,95.55,5700.0,74.2266,74.2266,74.2033,74.2111,5700.0
2014-11-19 13:35:00,95.55,95.6,95.55,95.58,10600.0,74.2111,74.2499,74.2111,74.2344,10600.0
2014-11-19 13:40:00,95.57,95.63,95.56,95.61,14700.0,74.2266,74.2732,74.2189,74.2577,14700.0
2014-11-19 13:45:00,95.61,95.63,95.57,95.63,20700.0,74.2577,74.2732,74.2266,74.2732,20700.0
2014-11-19 13:50:00,95.61,95.65,95.61,95.65,6600.0,74.2577,74.2888,74.2577,74.2888,6600.0
2014-11-19 13:55:00,95.66,95.66,95.6,95.6,5000.0,74.2965,74.2965,74.2499,74.2499,5000.0
2014-11-19 14:00:00,95.6,95.7,95.53,95.69,20000.0,74.2499,74.3276,74.1956,74.3198,20000.0
2014-11-19 14:05:00,95.7,95.75,95.7,95.72,7500.0,74.3276,74.3664,74.3276,74.3431,7500.0
2014-11-19 14:10:00,95.71,95.73,95.67,95.67,8700.0,74.3354,74.3509,74.3043,74.3043,8700.0
2014-11-19 14:15:00,95.69,95.75,95.69,95.7,13400.0,74.3198,74.3664,74.3198,74.3276,13400.0
2014-11-19 14:20:00,95.7,95.7,95.46,95.48,14000.0,74.3276,74.3276,74.1412,74.1567,14000.0
2014-11-19 14:25:00,95.5,95.55,95.5,95.52,8700.0,74.1723,74.2111,74.1723,74.1878,8700.0
2014-11-19 14:30:00,95.51,95.65,95.51,95.61,10900.0,74.18,74.2888,74.18,74.2577,10900.0
2014-11-19 14:35:00,95.61,95.62,95.51,95.55,10400.0,74.2577,74.2655,74.18,74.2111,10400.0
2014-11-19 14:40:00,95.56,95.58,95.46,95.46,9700.0,74.2189,74.2344,74.1412,74.1412,9700.0
2014-11-19 14:45:00,95.45,95.46,95.38,95.44,10700.0,74.1334,74.1412,74.0791,74.1257,10700.0
2014-11-19 14:50:00,95.44,95.56,95.43,95.55,8400.0,74.1257,74.2189,74.1179,74.2111,8400.0
2014-11-19 14:55:00,95.54,95.59,95.52,95.56,6800.0,74.2033,74.2422,74.1878,74.2189,6800.0
2014-11-19 15:00:00,95.56,95.65,95.54,95.58,9500.0,74.2189,74.2888,74.2033,74.2344,9500.0
2014-11-19 15:05:00,95.58,95.59,95.56,95.57,7600.0,74.2344,74.2422,74.2189,74.2266,7600.0
2014-11-19 15:10:00,95.57,95.69,95.57,95.67,7200.0,74.2266,74.3198,74.2266,74.3043,7200.0
2014-11-19 15:15:00,95.66,95.82,95.63,95.81,12600.0,74.2965,74.4208,74.2732,74.413,12600.0
2014-11-19 15:20:00,95.79,95.89,95.79,95.88,13300.0,74.3975,74.4752,74.3975,74.4674,13300.0
2014-11-19 15:25:00,95.9,95.9,95.84,95.84,13600.0,74.4829,74.4829,74.4363,74.4363,13600.0
2014-11-19 15:30:00,95.83,95.93,95.83,95.91,11600.0,74.4286,74.5062,74.4286,74.4907,11600.0
2014-11-19 15:35:00,95.93,95.97,95.9,95.92,14200.0,74.5062,74.5373,74.4829,74.4985,14200.0
2014-11-19 15:40:00,95.92,95.98,95.86,95.97,14500.0,74.4985,74.5451,74.4519,74.5373,14500.0
2014-11-19 15:45:00,95.96,96.05,95.96,96.0,32600.0,74.5295,74.5994,74.5295,74.5606,32600.0
2014-11-19 15:50:00,95.99,96.08,95.98,96.08,18500.0,74.5528,74.6227,74.5451,74.6227,18500.0
2014-11-19 15:55:00,96.07,96.1,95.98,96.04,31900.0,74.615,74.6383,74.5451,74.5917,31900.0
2014-11-20 09:30:00,95.8,95.87,95.66,95.82,14900.0,74.4053,74.4596,74.2965,74.4208,14900.0
2014-11-20 09:35:00,95.82,96.0,95.81,96.0,10000.0,74.4208,74.5606,74.413,74.5606,10000.0
2014-11-20 09:40:00,96.03,96.07,95.88,96.05,15100.0,74.5839,74.615,74.4674,74.5994,15100.0
2014-11-20 09:45:00,96.07,96.15,96.01,96.05,6900.0,74.615,74.6771,74.5684,74.5994,6900.0
2014-11-20 09:50:00,96.07,96.08,95.8,95.85,9800.0,74.615,74.6227,74.4053,74.4441,9800.0
2014-11-20 09:55:00,95.85,95.89,95.73,95.73,4300.0,74.4441,74.4752,74.3509,74.3509,4300.0
2014-11-20 10:00:00,95.7,95.89,95.7,95.84,7100.0,74.3276,74.4752,74.3276,74.4363,7100.0
2014-11-20 10:05:00,95.79,95.89,95.68,95.68,15800.0,74.3975,74.4752,74.3121,74.3121,15800.0
2014-11-20 10:10:00,95.7,95.72,95.65,95.67,3700.0,74.3276,74.3431,74.2888,74.3043,3700.0
2014-11-20 10:15:00,95.67,95.68,95.59,95.59,5300.0,74.3043,74.3121,74.2422,74.2422,5300.0
2014-11-20 10:20:00,95.57,95.6,95.52,95.57,6600.0,74.2266,74.2499,74.1878,74.2266,6600.0
2014-11-20 10:25:00,95.56,95.65,95.51,95.51,7800.0,74.2189,74.2888,74.18,74.18,7800.0
2014-11-20 10:30:00,95.54,95.56,95.45,95.45,6800.0,74.2033,74.2189,74.1334,74.1334,6800.0
2014-11-20 10:35:00,95.45,95.73,95.45,95.71,20700.0,74.1334,74.3509,74.1334,74.3354,20700.0
2014-11-20 10:40:00,95.72,95.76,95.7,95.73,6900.0,74.3431,74.3742,74.3276,74.3509,6900.0
2014-11-20 10:45:00,95.75,95.8,95.75,95.75,5000.0,74.3664,74.4053,74.3664,74.3664,5000.0
2014-11-20 10:50:00,95.76,95.8,95.74,95.75,7800.0,74.3742,74.4053,74.3587,74.3664,7800.0
2014-11-20 10:55:00,95.75,95.78,95.75,95.77,6000.0,74.3664,74.3897,74.3664,74.382,6000.0
2014-11-20 11:00:00,95.76,95.79,95.71,95.73,10600.0,74.3742,74.3975,74.3354,74.3509,10600.0
2014-11-20 11:05:00,95.71,95.75,95.7,95.74,5700.0,74.3354,74.3664,74.3276,74.3587,5700.0
2014-11-20 11:10:00,95.74,95.81,95.71,95.76,8800.0,74.3587,74.413,74.3354,74.3742,8800.0
2014-11-20 11:15:00,95.75,95.81,95.74,95.8,5600.0,74.3664,74.413,74.3587,74.4053,5600.0
2014-11-20 11:20:00,95.79,95.8,95.76,95.77,4000.0,74.3975,74.4053,74.3742,74.382,4000.0
2014-11-20 11:25:00,95.75,95.81,95.75,95.81,5500.0,74.3664,74.413,74.3664,74.413,5500.0
2014-11-20 11:30:00,95.82,95.84,95.77,95.77,5300.0,74.4208,74.4363,74.382,74.382,5300.0
2014-11-20 11:35:00,95.77,95.83,95.77,95.79,6300.0,74.382,74.4286,74.382,74.3975,6300.0
2014-11-20 11:40:00,95.8,95.81,95.77,95.79,5400.0,74.4053,74.413,74.382,74.3975,5400.0
2014-11-20 11:45:00,95.79,95.8,95.77,95.77,2600.0,74.3975,74.4053,74.382,74.382,2600.0
2014-11-20 11:50:00,95.78,95.79,95.72,95.72,6200.0,74.3897,74.3975,74.3431,74.3431,6200.0
2014-11-20 11:55:00,95.73,95.73,95.69,95.71,3500.0,74.3509,74.3509,74.3198,74.3354,3500.0
2014-11-20 12:00:00,95.71,95.78,95.71,95.73,4800.0,74.3354,74.3897,74.3354,74.3509,4800.0
2014-11-20 12:05:00,95.73,95.76,95.71,95.72,5500.0,74.3509,74.3742,74.3354,74.3431,5500.0
2014-11-20 12:10:00,95.72,95.72,95.69,95.69,5100.0,74.3431,74.3431,74.3198,74.3198,5100.0
2014-11-20 12:15:00,95.69,95.71,95.64,95.7,4700.0,74.3198,74.3354,74.281,74.3276,4700.0
2014-11-20 12:20:00,95.71,95.71,95.68,95.69,1600.0,74.3354,74.3354,74.3121,74.3198,1600.0
2014-11-20 12:25:00,95.69,95.7,95.67,95.69,2700.0,74.3198,74.3276,74.3043,74.3198,2700.0
2014-11-20 12:30:00,95.69,95.7,95.66,95.66,6600.0,74.3198,74.3276,74.2965,74.2965,6600.0
2014-11-20 12:35:00,95.67,95.69,95.67,95.68,4800.0,74.3043,74.3198,74.3043,74.3121,4800.0
2014-11-20 12:40:00,95.68,95.68,95.57,95.57,5600.0,74.3121,74.3121,74.2266,74.2266,5600.0
2014-11-20 12:45:00,95.57,95.6,95.56,95.6,3900.0,74.2266,74.2499,74.2189,74.2499,3900.0
2014-11-20 12:50:00,95.6,95.6,95.54,95.54,2400.0,74.2499,74.2499,74.2033,74.2033,2400.0
2014-11-20 12:55:00,95.55,95.56,95.52,95.52,6000.0,74.2111,74.2189,74.1878,74.1878,6000.0
2014-11-20 13:00:00,95.53,95.58,95.51,95.57,4200.0,74.1956,74.2344,74.18,74.2266,4200.0
2014-11-20 13:05:00,95.56,95.56,95.52,95.52,3700.0,74.2189,74.2189,74.1878,74.1878,3700.0
2014-11-20 13:10:00,95.53,95.55,95.51,95.54,5200.0,74.1956,74.2111,74.18,74.2033,5200.0
2014-11-20 13:15:00,95.54,95.6,95.54,95.59,2300.0,74.2033,74.2499,74.2033,74.2422,2300.0
2014-11-20 13:20:00,95.6,95.66,95.6,95.66,2400.0,74.2499,74.2965,74.2499,74.2965,2400.0
2014-11-20 13:25:00,95.66,95.71,95.65,95.71,6200.0,74.2965,74.3354,74.2888,74.3354,6200.0
2014-11-20 13:30:00,95.71,95.72,95.69,95.71,4100.0,74.3354,74.3431,74.3198,74.3354,4100.0
2014-11-20 13:35:00,95.71,95.71,95.67,95.67,5500.0,74.3354,74.3354,74.3043,74.3043,5500.0
2014-11-20 13:40:00,95.66,95.67,95.62,95.63,2800.0,74.2965,74.3043,74.2655,74.2732,2800.0
2014-11-20 13:45:00,95.63,95.63,95.55,95.55,3200.0,74.2732,74.2732,74.2111,74.2111,3200.0
2014-11-20 13:50:00,95.56,95.56,95.52,95.53,5200.0,74.2189,74.2189,74.1878,74.1956,5200.0
2014-11-20 13:55:00,95.54,95.58,95.53,95.56,6700.0,74.2033,74.2344,74.1956,74.2189,6700.0
2014-11-20 14:00:00,95.57,95.57,95.5,95.5,9000.0,74.2266,74.2266,74.1723,74.1723,9000.0
2014-11-20 14:05:00,95.5,95.51,95.48,95.48,4900.0,74.1723,74.18,74.1567,74.1567,4900.0
2014-11-20 14:10:00,95.5,95.53,95.49,95.52,6400.0,74.1723,74.1956,74.1645,74.1878,6400.0
2014-11-20 14:15:00,95.53,95.54,95.45,95.45,9600.0,74.1956,74.2033,74.1334,74.1334,9600.0
2014-11-20 14:20:00,95.46,95.48,95.45,95.46,4800.0,74.1412,74.1567,74.1334,74.1412,4800.0
2014-11-20 14:25:00,95.46,95.51,95.46,95.49,5400.0,74.1412,74.18,74.1412,74.1645,5400.0
2014-11-20 14:30:00,95.48,95.51,95.48,95.48,2900.0,74.1567,74.18,74.1567,74.1567,2900.0
2014-11-20 14:35:00,95.47,95.49,95.46,95.46,5900.0,74.149,74.1645,74.1412,74.1412,5900.0
2014-11-20 14:40:00,95.46,95.46,95.41,95.41,3100.0,74.1412,74.1412,74.1024,74.1024,3100.0
2014-11-20 14:45:00,95.4,95.41,95.38,95.38,7600.0,74.0946,74.1024,74.0791,74.0791,7600.0
2014-11-20 14:50:00,95.38,95.41,95.36,95.36,6400.0,74.0791,74.1024,74.0635,74.0635,6400.0
2014-11-20 14:55:00,95.36,95.37,95.28,95.28,7900.0,74.0635,74.0713,74.0014,74.0014,7900.0
2014-11-20 15:00:00,95.28,95.31,95.27,95.29,14900.0,74.0014,74.0247,73.9936,74.0092,14900.0
2014-11-20 15:05:00,95.28,95.3,95.28,95.3,9200.0,74.0014,74.0169,74.0014,74.0169,9200.0
2014-11-20 15:10:00,95.3,95.3,95.29,95.29,11900.0,74.0169,74.0169,74.0092,74.0092,11900.0
2014-11-20 15:15:00,95.29,95.3,95.25,95.26,16700.0,74.0092,74.0169,73.9781,73.9859,16700.0
2014-11-20 15:20:00,95.26,95.27,95.19,95.19,13900.0,73.9859,73.9936,73.9315,73.9315,13900.0
2014-11-20 15:25:00,95.19,95.37,95.19,95.37,20200.0,73.9315,74.0713,73.9315,74.0713,20200.0
2014-11-20 15:30:00,95.37,95.49,95.32,95.32,39800.0,74.0713,74.1645,74.0325,74.0325,39800.0
2014-11-20 15:35:00,95.32,95.32,95.25,95.31,20800.0,74.0325,74.0325,73.9781,74.0247,20800.0
2014-11-20 15:40:00,95.3,95.36,95.28,95.31,20000.0,74.0169,74.0635,74.0014,74.0247,20000.0
2014-11-20 15:45:00,95.31,95.4,95.3,95.3,29900.0,74.0247,74.0946,74.0169,74.0169,29900.0
2014-11-20 15:50:00,95.3,95.33,95.28,95.29,41600.0,74.0169,74.0402,74.0014,74.0092,41600.0
2014-11-20 15:55:00,95.29,95.3,95.26,95.29,48600.0,74.0092,74.0169,73.9859,74.0092,48600.0
2014-11-21 09:30:00,95.44,95.63,95.27,95.36,4700.0,74.5375,74.6859,74.4048,74.475,4700.0
2014-11-21 09:35:00,95.44,95.85,95.31,95.8,106900.0,74.5375,74.8577,74.436,74.8187,106900.0
2014-11-21 09:40:00,95.8,95.94,95.68,95.9,8200.0,74.8187,74.928,74.725,74.8968,8200.0
2014-11-21 09:45:00,95.84,95.96,95.8,95.94,10800.0,74.8499,74.9436,74.8187,74.928,10800.0
2014-11-21 09:50:00,95.95,95.97,95.69,95.73,14000.0,74.9358,74.9515,74.7328,74.764,14000.0
2014-11-21 09:55:00,95.7,95.74,95.49,95.49,8600.0,74.7406,74.7718,74.5766,74.5766,8600.0
2014-11-21 10:00:00,95.52,95.61,95.4,95.4,7400.0,74.6,74.6703,74.5063,74.5063,7400.0
2014-11-21 10:05:00,95.43,95.5,95.37,95.43,8900.0,74.5297,74.5844,74.4829,74.5297,8900.0
2014-11-21 10:10:00,95.43,95.43,95.35,95.4,12600.0,74.5297,74.5297,74.4672,74.5063,12600.0
2014-11-21 10:15:00,95.4,95.43,95.36,95.42,7600.0,74.5063,74.5297,74.475,74.5219,7600.0
2014-11-21 10:20:00,95.39,95.45,95.36,95.43,18100.0,74.4985,74.5453,74.475,74.5297,18100.0
2014-11-21 10:25:00,95.43,95.8,95.42,95.71,29300.0,74.5297,74.8187,74.5219,74.7484,29300.0
2014-11-21 10:30:00,95.69,95.69,95.52,95.54,8400.0,74.7328,74.7328,74.6,74.6156,8400.0
2014-11-21 10:35:00,95.53,95.63,95.53,95.61,10600.0,74.6078,74.6859,74.6078,74.6703,10600.0
2014-11-21 10:40:00,95.6,95.62,95.57,95.57,5800.0,74.6625,74.6781,74.6391,74.6391,5800.0
2014-11-21 10:45:00,95.57,95.63,95.56,95.58,4100.0,74.6391,74.6859,74.6312,74.6469,4100.0
2014-11-21 10:50:00,95.61,95.61,95.57,95.61,4900.0,74.6703,74.6703,74.6391,74.6703,4900.0
2014-11-21 10:55:00,95.6,95.61,95.56,95.57,3600.0,74.6625,74.6703,74.6312,74.6391,3600.0
2014-11-21 11:00:00,95.57,95.62,95.54,95.61,7400.0,74.6391,74.6781,74.6156,74.6703,7400.0
2014-11-21 11:05:00,95.62,95.62,95.55,95.58,6900.0,74.6781,74.6781,74.6234,74.6469,6900.0
2014-11-21 11:10:00,95.58,95.67,95.58,95.65,6100.0,74.6469,74.7172,74.6469,74.7015,6100.0
2014-11-21 11:15:00,95.64,95.7,95.64,95.69,18500.0,74.6937,74.7406,74.6937,74.7328,18500.0
2014-11-21 11:20:00,95.68,95.68,95.59,95.59,4400.0,74.725,74.725,74.6547,74.6547,4400.0
2014-11-21 11:25:00,95.59,95.61,95.57,95.6,6200.0,74.6547,74.6703,74.6391,74.6625,6200.0
2014-11-21 11:30:00,95.59,95.6,95.57,95.59,7000.0,74.6547,74.6625,74.6391,74.6547,7000.0
2014-11-21 11:35:00,95.59,95.6,95.56,95.59,8900.0,74.6547,74.6625,74.6312,74.6547,8900.0
2014-11-21 11:40:00,95.58,95.7,95.58,95.7,6900.0,74.6469,74.7406,74.6469,74.7406,6900.0
2014-11-21 11:45:00,95.71,95.79,95.7,95.79,6200.0,74.7484,74.8109,74.7406,74.8109,6200.0
2014-11-21 11:50:00,95.78,95.84,95.78,95.82,8700.0,74.8031,74.8499,74.8031,74.8343,8700.0
2014-11-21 11:55:00,95.81,95.85,95.81,95.85,6700.0,74.8265,74.8577,74.8265,74.8577,6700.0
2014-11-21 12:00:00,95.84,95.86,95.83,95.83,7400.0,74.8499,74.8655,74.8421,74.8421,7400.0
2014-11-21 12:05:00,95.83,95.83,95.76,95.76,4400.0,74.8421,74.8421,74.7874,74.7874,4400.0
2014-11-21 12:10:00,95.76,95.77,95.75,95.77,2000.0,74.7874,74.7953,74.7796,74.7953,2000.0
2014-11-21 12:15:00,95.78,95.78,95.68,95.7,5100.0,74.8031,74.8031,74.725,74.7406,5100.0
2014-11-21 12:20:00,95.71,95.71,95.64,95.66,5100.0,74.7484,74.7484,74.6937,74.7093,5100.0
2014-11-21 12:25:00,95.66,95.69,95.65,95.68,2600.0,74.7093,74.7328,74.7015,74.725,2600.0
2014-11-21 12:30:00,95.69,95.69,95.63,95.64,5100.0,74.7328,74.7328,74.6859,74.6937,5100.0
2014-11-21 12:35:00,95.63,95.69,95.62,95.66,4800.0,74.6859,74.7328,74.6781,74.7093,4800.0
2014-11-21 12:40:00,95.66,95.67,95.59,95.59,4600.0,74.7093,74.7172,74.6547,74.6547,4600.0
2014-11-21 12:45:00,95.59,95.62,95.57,95.62,5500.0,74.6547,74.6781,74.6391,74.6781,5500.0
2014-11-21 12:50:00,95.62,95.67,95.61,95.66,17000.0,74.6781,74.7172,74.6703,74.7093,17000.0
2014-11-21 12:55:00,95.67,95.8,95.67,95.76,17700.0,74.7172,74.8187,74.7172,74.7874,17700.0
2014-11-21 13:00:00,95.75,95.81,95.71,95.81,22900.0,74.7796,74.8265,74.7484,74.8265,22900.0
2014-11-21 13:05:00,95.81,95.82,95.76,95.8,6400.0,74.8265,74.8343,74.7874,74.8187,6400.0
2014-11-21 13:10:00,95.78,95.8,95.77,95.79,5500.0,74.8031,74.8187,74.7953,74.8109,5500.0
2014-11-21 13:15:00,95.78,95.82,95.78,95.81,6400.0,74.8031,74.8343,74.8031,74.8265,6400.0
2014-11-21 13:20:00,95.82,95.91,95.8,95.9,14900.0,74.8343,74.9046,74.8187,74.8968,14900.0
2014-11-21 13:25:00,95.92,95.95,95.85,95.95,7800.0,74.9124,74.9358,74.8577,74.9358,7800.0
2014-11-21 13:30:00,95.94,95.94,95.87,95.88,11300.0,74.928,74.928,74.8734,74.8812,11300.0
2014-11-21 13:35:00,95.86,95.9,95.86,95.89,2700.0,74.8655,74.8968,74.8655,74.889,2700.0
2014-11-21 13:40:00,95.89,95.96,95.89,95.95,3400.0,74.889,74.9436,74.889,74.9358,3400.0
2014-11-21 13:45:00,95.96,96.04,95.96,96.0,7100.0,74.9436,75.0061,74.9436,74.9749,7100.0
2014-11-21 13:50:00,96.01,96.05,96.0,96.05,5200.0,74.9827,75.0139,74.9749,75.0139,5200.0
2014-11-21 13:55:00,96.03,96.03,95.96,95.97,4000.0,74.9983,74.9983,74.9436,74.9515,4000.0
2014-11-21 14:00:00,95.97,96.05,95.97,96.01,4800.0,74.9515,75.0139,74.9515,74.9827,4800.0
2014-11-21 14:05:00,96.0,96.01,95.95,95.95,5500.0,74.9749,74.9827,74.9358,74.9358,5500.0
2014-11-21 14:10:00,95.96,95.98,95.94,95.95,5000.0,74.9436,74.9593,74.928,74.9358,5000.0
2014-11-21 14:15:00,95.95,96.01,95.93,95.96,8000.0,74.9358,74.9827,74.9202,74.9436,8000.0
2014-11-21 14:20:00,95.96,96.0,95.92,95.96,17600.0,74.9436,74.9749,74.9124,74.9436,17600.0
2014-11-21 14:25:00,95.96,96.01,95.95,95.97,12200.0,74.9436,74.9827,74.9358,74.9515,12200.0
2014-11-21 14:30:00,95.96,96.1,95.95,96.09,19700.0,74.9436,75.053,74.9358,75.0452,19700.0
2014-11-21 14:35:00,96.08,96.09,95.99,96.08,15600.0,75.0374,75.0452,74.9671,75.0374,15600.0
2014-11-21 14:40:00,96.09,96.21,96.08,96.2,5900.0,75.0452,75.1389,75.0374,75.1311,5900.0
2014-11-21 14:45:00,96.19,96.28,96.19,96.25,15600.0,75.1233,75.1936,75.1233,75.1701,15600.0
2014-11-21 14:50:00,96.24,96.27,96.19,96.26,10400.0,75.1623,75.1857,75.1233,75.1779,10400.0
2014-11-21 14:55:00,96.25,96.26,96.21,96.24,23600.0,75.1701,75.1779,75.1389,75.1623,23600.0
2014-11-21 15:00:00,96.25,96.28,96.24,96.24,3700.0,75.1701,75.1936,75.1623,75.1623,3700.0
2014-11-21 15:05:00,96.23,96.26,96.2,96.23,12000.0,75.1545,75.1779,75.1311,75.1545,12000.0
2014-11-21 15:10:00,96.21,96.27,96.18,96.19,16600.0,75.1389,75.1857,75.1155,75.1233,16600.0
2014-11-21 15:15:00,96.19,96.21,96.14,96.17,17700.0,75.1233,75.1389,75.0842,75.1076,17700.0
2014-11-21 15:20:00,96.18,96.22,96.15,96.22,20000.0,75.1155,75.1467,75.092,75.1467,20000.0
2014-11-21 15:25:00,96.22,96.26,96.19,96.22,26400.0,75.1467,75.1779,75.1233,75.1467,26400.0
2014-11-21 15:30:00,96.2,96.26,96.19,96.25,25100.0,75.1311,75.1779,75.1233,75.1701,25100.0
2014-11-21 15:35:00,96.25,96.3,96.23,96.24,15700.0,75.1701,75.2092,75.1545,75.1623,15700.0
2014-11-21 15:40:00,96.23,96.27,96.21,96.27,43100.0,75.1545,75.1857,75.1389,75.1857,43100.0
2014-11-21 15:45:00,96.25,96.3,96.22,96.27,52400.0,75.1701,75.2092,75.1467,75.1857,52400.0
2014-11-21 15:50:00,96.28,96.29,96.22,96.25,37900.0,75.1936,75.2014,75.1467,75.1701,37900.0
2014-11-21 15:55:00,96.25,96.27,96.18,96.25,38000.0,75.1701,75.1857,75.1155,75.1701,38000.0
2014-11-24 09:30:00,96.45,96.64,96.06,96.2,49600.0,75.3263,75.4747,75.0217,75.1311,49600.0
2014-11-24 09:35:00,96.2,96.5,96.19,96.19,5400.0,75.1311,75.3654,75.1233,75.1233,5400.0
2014-11-24 09:40:00,96.2,96.25,96.12,96.16,29400.0,75.1311,75.1701,75.0686,75.0998,29400.0
2014-11-24 09:45:00,96.19,96.25,96.14,96.19,6800.0,75.1233,75.1701,75.0842,75.1233,6800.0
2014-11-24 09:50:00,96.16,96.24,96.15,96.24,8500.0,75.0998,75.1623,75.092,75.1623,8500.0
2014-11-24 09:55:00,96.2,96.27,96.17,96.17,7700.0,75.1311,75.1857,75.1076,75.1076,7700.0
2014-11-24 10:00:00,96.19,96.27,96.17,96.27,5300.0,75.1233,75.1857,75.1076,75.1857,5300.0
2014-11-24 10:05:00,96.19,96.21,96.13,96.13,11700.0,75.1233,75.1389,75.0764,75.0764,11700.0
2014-11-24 10:10:00,96.15,96.22,96.15,96.18,4700.0,75.092,75.1467,75.092,75.1155,4700.0
2014-11-24 10:15:00,96.16,96.19,96.11,96.18,6000.0,75.0998,75.1233,75.0608,75.1155,6000.0
2014-11-24 10:20:00,96.16,96.17,96.09,96.16,6400.0,75.0998,75.1076,75.0452,75.0998,6400.0
2014-11-24 10:25:00,96.13,96.2,96.12,96.18,10000.0,75.0764,75.1311,75.0686,75.1155,10000.0
2014-11-24 10:30:00,96.2,96.2,96.12,96.14,3500.0,75.1311,75.1311,75.0686,75.0842,3500.0
2014-11-24 10:35:00,96.16,96.24,96.12,96.21,12600.0,75.0998,75.1623,75.0686,75.1389,12600.0
2014-11-24 10:40:00,96.24,96.33,96.24,96.32,5500.0,75.1623,75.2326,75.1623,75.2248,5500.0
2014-11-24 10:45:00,96.36,96.36,96.31,96.36,3400.0,75.256,75.256,75.217,75.256,3400.0
2014-11-24 10:50:00,96.36,96.37,96.3,96.3,3400.0,75.256,75.2638,75.2092,75.2092,3400.0
2014-11-24 10:55:00,96.26,96.27,96.18,96.22,3000.0,75.1779,75.1857,75.1155,75.1467,3000.0
2014-11-24 11:00:00,96.23,96.26,96.13,96.14,5200.0,75.1545,75.1779,75.0764,75.0842,5200.0
2014-11-24 11:05:00,96.15,96.19,96.15,96.18,8000.0,75.092,75.1233,75.092,75.1155,8000.0
2014-11-24 11:10:00,96.18,96.18,96.16,96.18,1800.0,75.1155,75.1155,75.0998,75.1155,1800.0
2014-11-24 11:15:00,96.15,96.18,96.05,96.05,8500.0,75.092,75.1155,75.0139,75.0139,8500.0
2014-11-24 11:20:00,96.05,96.11,95.99,96.01,9000.0,75.0139,75.0608,74.9671,74.9827,9000.0
2014-11-24 11:25:00,96.03,96.12,96.02,96.06,10300.0,74.9983,75.0686,74.9905,75.0217,10300.0
2014-11-24 11:30:00,96.07,96.18,96.06,96.14,28800.0,75.0296,75.1155,75.0217,75.0842,28800.0
2014-11-24 11:35:00,96.13,96.25,96.11,96.23,18900.0,75.0764,75.1701,75.0608,75.1545,18900.0
2014-11-24 11:40:00,96.19,96.27,96.17,96.24,11200.0,75.1233,75.1857,75.1076,75.1623,11200.0
2014-11-24 11:45:00,96.19,96.28,96.18,96.26,6400.0,75.1233,75.1936,75.1155,75.1779,6400.0
2014-11-24 11:50:00,96.27,96.28,96.21,96.28,3900.0,75.1857,75.1936,75.1389,75.1936,3900.0
2014-11-24 11:55:00,96.26,96.29,96.25,96.28,4700.0,75.1779,75.2014,75.1701,75.1936,4700.0
2014-11-24 12:00:00,96.25,96.28,96.22,96.27,4900.0,75.1701,75.1936,75.1467,75.1857,4900.0
2014-11-24 12:05:00,96.26,96.29,96.24,96.28,3400.0,75.1779,75.2014,75.1623,75.1936,3400.0
2014-11-24 12:10:00,96.27,96.34,96.24,96.32,6500.0,75.1857,75.2404,75.1623,75.2248,6500.0
2014-11-24 12:15:00,96.32,96.32,96.27,96.27,4600.0,75.2248,75.2248,75.1857,75.1857,4600.0
2014-11-24 12:20:00,96.3,96.39,96.3,96.38,5400.0,75.2092,75.2795,75.2092,75.2717,5400.0
2014-11-24 12:25:00,96.35,96.37,96.28,96.29,4500.0,75.2482,75.2638,75.1936,75.2014,4500.0
2014-11-24 12:30:00,96.28,96.3,96.26,96.28,3100.0,75.1936,75.2092,75.1779,75.1936,3100.0
2014-11-24 12:35:00,96.25,96.26,96.21,96.25,7700.0,75.1701,75.1779,75.1389,75.1701,7700.0
2014-11-24 12:40:00,96.22,96.31,96.22,96.31,9900.0,75.1467,75.217,75.1467,75.217,9900.0
2014-11-24 12:45:00,96.3,96.3,96.24,96.27,5500.0,75.2092,75.2092,75.1623,75.1857,5500.0
2014-11-24 12:50:00,96.28,96.31,96.26,96.29,2400.0,75.1936,75.217,75.1779,75.2014,2400.0
2014-11-24 12:55:00,96.29,96.32,96.25,96.31,7500.0,75.2014,75.2248,75.1701,75.217,7500.0
2014-11-24 13:00:00,96.32,96.33,96.26,96.3,4900.0,75.2248,75.2326,75.1779,75.2092,4900.0
2014-11-24 13:05:00,96.3,96.32,96.28,96.31,3400.0,75.2092,75.2248,75.1936,75.217,3400.0
2014-11-24 13:10:00,96.3,96.36,96.3,96.34,4400.0,75.2092,75.256,75.2092,75.2404,4400.0
2014-11-24 13:15:00,96.34,96.35,96.3,96.33,5500.0,75.2404,75.2482,75.2092,75.2326,5500.0
2014-11-24 13:20:00,96.35,96.42,96.32,96.42,5000.0,75.2482,75.3029,75.2248,75.3029,5000.0
2014-11-24 13:25:00,96.42,96.43,96.37,96.41,4000.0,75.3029,75.3107,75.2638,75.2951,4000.0
2014-11-24 13:30:00,96.41,96.42,96.38,96.41,5100.0,75.2951,75.3029,75.2717,75.2951,5100.0
2014-11-24 13:35:00,96.4,96.43,96.38,96.41,5900.0,75.2873,75.3107,75.2717,75.2951,5900.0
2014-11-24 13:40:00,96.41,96.41,96.39,96.4,4200.0,75.2951,75.2951,75.2795,75.2873,4200.0
2014-11-24 13:45:00,96.39,96.47,96.39,96.46,7900.0,75.2795,75.3419,75.2795,75.3341,7900.0
2014-11-24 13:50:00,96.48,96.48,96.4,96.43,6400.0,75.3498,75.3498,75.2873,75.3107,6400.0
2014-11-24 13:55:00,96.41,96.42,96.41,96.42,300.0,75.2951,75.3029,75.2951,75.3029,300.0
2014-11-24 14:00:00,96.43,96.45,96.4,96.45,5200.0,75.3107,75.3263,75.2873,75.3263,5200.0
2014-11-24 14:05:00,96.43,96.47,96.41,96.44,10300.0,75.3107,75.3419,75.2951,75.3185,10300.0
2014-11-24 14:10:00,96.44,96.45,96.41,96.44,5200.0,75.3185,75.3263,75.2951,75.3185,5200.0
2014-11-24 14:15:00,96.43,96.46,96.42,96.45,4400.0,75.3107,75.3341,75.3029,75.3263,4400.0
2014-11-24 14:20:00,96.43,96.45,96.41,96.43,6900.0,75.3107,75.3263,75.2951,75.3107,6900.0
2014-11-24 14:25:00,96.43,96.45,96.41,96.43,5700.0,75.3107,75.3263,75.2951,75.3107,5700.0
2014-11-24 14:30:00,96.41,96.43,96.4,96.42,9600.0,75.2951,75.3107,75.2873,75.3029,9600.0
2014-11-24 14:35:00,96.42,96.43,96.4,96.41,14900.0,75.3029,75.3107,75.2873,75.2951,14900.0
2014-11-24 14:40:00,96.4,96.45,96.4,96.43,7500.0,75.2873,75.3263,75.2873,75.3107,7500.0
2014-11-24 14:45:00,96.42,96.49,96.42,96.48,14200.0,75.3029,75.3576,75.3029,75.3498,14200.0
2014-11-24 14:50:00,96.48,96.54,96.4,96.42,28600.0,75.3498,75.3966,75.2873,75.3029,28600.0
2014-11-24 14:55:00,96.43,96.43,96.37,96.37,8300.0,75.3107,75.3107,75.2638,75.2638,8300.0
2014-11-24 15:00:00,96.37,96.44,96.37,96.43,8600.0,75.2638,75.3185,75.2638,75.3107,8600.0
2014-11-24 15:05:00,96.44,96.44,96.38,96.43,9400.0,75.3185,75.3185,75.2717,75.3107,9400.0
2014-11-24 15:10:00,96.42,96.43,96.41,96.43,7500.0,75.3029,75.3107,75.2951,75.3107,7500.0
2014-11-24 15:15:00,96.42,96.47,96.41,96.44,19200.0,75.3029,75.3419,75.2951,75.3185,19200.0
2014-11-24 15:20:00,96.44,96.51,96.4,96.5,17200.0,75.3185,75.3732,75.2873,75.3654,17200.0
2014-11-24 15:25:00,96.51,96.57,96.49,96.57,21900.0,75.3732,75.42,75.3576,75.42,21900.0
2014-11-24 15:30:00,96.56,96.57,96.53,96.54,18100.0,75.4122,75.42,75.3888,75.3966,18100.0
2014-11-24 15:35:00,96.55,96.55,96.49,96.51,28500.0,75.4044,75.4044,75.3576,75.3732,28500.0
2014-11-24 15:40:00,96.5,96.52,96.49,96.52,29500.0,75.3654,75.381,75.3576,75.381,29500.0
2014-11-24 15:45:00,96.5,96.53,96.46,96.52,49700.0,75.3654,75.3888,75.3341,75.381,49700.0
2014-11-24 15:50:00,96.52,96.55,96.49,96.51,34000.0,75.381,75.4044,75.3576,75.3732,34000.0
2014-11-24 15:55:00,96.5,96.53,96.48,96.52,53100.0,75.3654,75.3888,75.3498,75.381,53100.0
2014-11-25 09:30:00,96.38,96.47,96.23,96.38,18200.0,75.2717,75.3419,75.1545,75.2717,18200.0
2014-11-25 09:35:00,96.45,96.75,96.37,96.75,13500.0,75.3263,75.5606,75.2638,75.5606,13500.0
2014-11-25 09:40:00,96.76,96.8,96.64,96.8,8900.0,75.5684,75.5997,75.4747,75.5997,8900.0
2014-11-25 09:45:00,96.74,96.84,96.68,96.83,13500.0,75.5528,75.6309,75.506,75.6231,13500.0
2014-11-25 09:50:00,96.81,96.83,96.74,96.81,16400.0,75.6075,75.6231,75.5528,75.6075,16400.0
2014-11-25 09:55:00,96.81,96.86,96.79,96.84,13200.0,75.6075,75.6465,75.5919,75.6309,13200.0
2014-11-25 10:00:00,96.81,96.9,96.73,96.83,16900.0,75.6075,75.6778,75.545,75.6231,16900.0
2014-11-25 10:05:00,96.82,96.87,96.76,96.87,9700.0,75.6153,75.6543,75.5684,75.6543,9700.0
2014-11-25 10:10:00,96.83,96.9,96.78,96.85,12400.0,75.6231,75.6778,75.5841,75.6387,12400.0
2014-11-25 10:15:00,96.83,97.02,96.83,96.96,38900.0,75.6231,75.7715,75.6231,75.7246,38900.0
2014-11-25 10:20:00,96.9,96.99,96.82,96.99,14600.0,75.6778,75.7481,75.6153,75.7481,14600.0
2014-11-25 10:25:00,96.99,97.0,96.92,96.97,18500.0,75.7481,75.7559,75.6934,75.7324,18500.0
2014-11-25 10:30:00,96.99,97.0,96.85,96.9,6400.0,75.7481,75.7559,75.6387,75.6778,6400.0
2014-11-25 10:35:00,96.89,97.04,96.86,97.04,10300.0,75.67,75.7871,75.6465,75.7871,10300.0
2014-11-25 10:40:00,97.04,97.16,97.03,97.12,11900.0,75.7871,75.8808,75.7793,75.8496,11900.0
2014-11-25 10:45:00,97.12,97.2,97.11,97.18,4400.0,75.8496,75.9121,75.8418,75.8964,4400.0
2014-11-25 10:50:00,97.19,97.22,97.08,97.1,31000.0,75.9043,75.9277,75.8183,75.834,31000.0
2014-11-25 10:55:00,97.1,97.24,97.1,97.18,6800.0,75.834,75.9433,75.834,75.8964,6800.0
2014-11-25 11:00:00,97.18,97.28,97.17,97.25,6700.0,75.8964,75.9745,75.8886,75.9511,6700.0
2014-11-25 11:05:00,97.26,97.27,97.14,97.15,7700.0,75.9589,75.9667,75.8652,75.873,7700.0
2014-11-25 11:10:00,97.16,97.21,97.15,97.19,6100.0,75.8808,75.9199,75.873,75.9043,6100.0
2014-11-25 11:15:00,97.19,97.21,97.18,97.21,7100.0,75.9043,75.9199,75.8964,75.9199,7100.0
2014-11-25 11:20:00,97.2,97.21,97.09,97.09,9700.0,75.9121,75.9199,75.8262,75.8262,9700.0
2014-11-25 11:25:00,97.07,97.08,97.0,97.03,7300.0,75.8105,75.8183,75.7559,75.7793,7300.0
2014-11-25 11:30:00,97.02,97.03,96.92,96.94,8600.0,75.7715,75.7793,75.6934,75.709,8600.0
2014-11-25 11:35:00,96.9,96.91,96.84,96.89,4800.0,75.6778,75.6856,75.6309,75.67,4800.0
2014-11-25 11:40:00,96.89,96.93,96.86,96.88,13100.0,75.67,75.7012,75.6465,75.6622,13100.0
2014-11-25 11:45:00,96.89,96.98,96.87,96.98,7600.0,75.67,75.7402,75.6543,75.7402,7600.0
2014-11-25 11:50:00,96.98,97.04,96.96,96.97,11800.0,75.7402,75.7871,75.7246,75.7324,11800.0
2014-11-25 11:55:00,96.97,96.98,96.92,96.94,16200.0,75.7324,75.7402,75.6934,75.709,16200.0
2014-11-25 12:00:00,96.95,96.98,96.93,96.95,13900.0,75.7168,75.7402,75.7012,75.7168,13900.0
2014-11-25 12:05:00,96.95,97.07,96.94,96.95,16000.0,75.7168,75.8105,75.709,75.7168,16000.0
2014-11-25 12:10:00,96.93,97.06,96.92,97.02,19900.0,75.7012,75.8027,75.6934,75.7715,19900.0
2014-11-25 12:15:00,97.03,97.03,96.96,96.97,4300.0,75.7793,75.7793,75.7246,75.7324,4300.0
2014-11-25 12:20:00,96.97,97.02,96.96,97.0,10800.0,75.7324,75.7715,75.7246,75.7559,10800.0
2014-11-25 12:25:00,97.0,97.0,96.95,96.98,10600.0,75.7559,75.7559,75.7168,75.7402,10600.0
2014-11-25 12:30:00,96.98,97.0,96.96,96.96,14900.0,75.7402,75.7559,75.7246,75.7246,14900.0
2014-11-25 12:35:00,96.96,97.0,96.94,96.97,22600.0,75.7246,75.7559,75.709,75.7324,22600.0
2014-11-25 12:40:00,96.98,97.03,96.94,97.03,12200.0,75.7402,75.7793,75.709,75.7793,12200.0
2014-11-25 12:45:00,97.02,97.06,97.02,97.06,3100.0,75.7715,75.8027,75.7715,75.8027,3100.0
2014-11-25 12:50:00,97.06,97.14,97.06,97.14,6300.0,75.8027,75.8652,75.8027,75.8652,6300.0
2014-11-25 12:55:00,97.13,97.22,97.13,97.22,14900.0,75.8574,75.9277,75.8574,75.9277,14900.0
2014-11-25 13:00:00,97.22,97.29,97.2,97.28,37000.0,75.9277,75.9824,75.9121,75.9745,37000.0
2014-11-25 13:05:00,97.25,97.26,97.17,97.18,21800.0,75.9511,75.9589,75.8886,75.8964,21800.0
2014-11-25 13:10:00,97.18,97.3,97.17,97.27,32000.0,75.8964,75.9902,75.8886,75.9667,32000.0
2014-11-25 13:15:00,97.27,97.3,97.2,97.23,23600.0,75.9667,75.9902,75.9121,75.9355,23600.0
2014-11-25 13:20:00,97.23,97.31,97.23,97.29,14500.0,75.9355,75.998,75.9355,75.9824,14500.0
2014-11-25 13:25:00,97.29,97.3,97.24,97.28,7500.0,75.9824,75.9902,75.9433,75.9745,7500.0
2014-11-25 13:30:00,97.28,97.3,97.26,97.28,7900.0,75.9745,75.9902,75.9589,75.9745,7900.0
2014-11-25 13:35:00,97.27,97.3,97.26,97.3,11600.0,75.9667,75.9902,75.9589,75.9902,11600.0
2014-11-25 13:40:00,97.29,97.32,97.29,97.3,13800.0,75.9824,76.0058,75.9824,75.9902,13800.0
2014-11-25 13:45:00,97.29,97.3,97.27,97.28,5400.0,75.9824,75.9902,75.9667,75.9745,5400.0
2014-11-25 13:50:00,97.27,97.3,97.27,97.3,10000.0,75.9667,75.9902,75.9667,75.9902,10000.0
2014-11-25 13:55:00,97.3,97.4,97.29,97.4,14500.0,75.9902,76.0683,75.9824,76.0683,14500.0
2014-11-25 14:00:00,97.41,97.41,97.37,97.39,9700.0,76.0761,76.0761,76.0448,76.0605,9700.0
2014-11-25 14:05:00,97.4,97.44,97.24,97.25,14300.0,76.0683,76.0995,75.9433,75.9511,14300.0
2014-11-25 14:10:00,97.24,97.29,97.23,97.27,13900.0,75.9433,75.9824,75.9355,75.9667,13900.0
2014-11-25 14:15:00,97.28,97.45,97.27,97.35,43300.0,75.9745,76.1073,75.9667,76.0292,43300.0
2014-11-25 14:20:00,97.35,97.37,97.3,97.37,25600.0,76.0292,76.0448,75.9902,76.0448,25600.0
2014-11-25 14:25:00,97.34,97.34,97.31,97.33,10500.0,76.0214,76.0214,75.998,76.0136,10500.0
2014-11-25 14:30:00,97.33,97.35,97.32,97.32,7200.0,76.0136,76.0292,76.0058,76.0058,7200.0
2014-11-25 14:35:00,97.33,97.35,97.31,97.33,12600.0,76.0136,76.0292,75.998,76.0136,12600.0
2014-11-25 14:40:00,97.33,97.35,97.32,97.34,7200.0,76.0136,76.0292,76.0058,76.0214,7200.0
2014-11-25 14:45:00,97.34,97.35,97.31,97.31,19300.0,76.0214,76.0292,75.998,75.998,19300.0
2014-11-25 14:50:00,97.31,97.46,97.31,97.35,21200.0,75.998,76.1151,75.998,76.0292,21200.0
2014-11-25 14:55:00,97.34,97.34,97.26,97.29,43700.0,76.0214,76.0214,75.9589,75.9824,43700.0
2014-11-25 15:00:00,97.29,97.3,97.17,97.22,30100.0,75.9824,75.9902,75.8886,75.9277,30100.0
2014-11-25 15:05:00,97.2,97.3,97.2,97.22,19800.0,75.9121,75.9902,75.9121,75.9277,19800.0
2014-11-25 15:10:00,97.22,97.23,97.18,97.2,10300.0,75.9277,75.9355,75.8964,75.9121,10300.0
2014-11-25 15:15:00,97.22,97.26,97.22,97.22,6200.0,75.9277,75.9589,75.9277,75.9277,6200.0
2014-11-25 15:20:00,97.22,97.22,97.2,97.2,13700.0,75.9277,75.9277,75.9121,75.9121,13700.0
2014-11-25 15:25:00,97.2,97.26,97.2,97.21,15500.0,75.9121,75.9589,75.9121,75.9199,15500.0
2014-11-25 15:30:00,97.2,97.22,97.2,97.2,23800.0,75.9121,75.9277,75.9121,75.9121,23800.0
2014-11-25 15:35:00,97.2,97.35,97.2,97.29,42800.0,75.9121,76.0292,75.9121,75.9824,42800.0
2014-11-25 15:40:00,97.29,97.29,97.06,97.06,34700.0,75.9824,75.9824,75.8027,75.8027,34700.0
2014-11-25 15:45:00,97.06,97.1,96.99,97.08,48800.0,75.8027,75.834,75.7481,75.8183,48800.0
2014-11-25 15:50:00,97.08,97.09,96.95,96.95,75100.0,75.8183,75.8262,75.7168,75.7168,75100.0
2014-11-25 15:55:00,96.95,96.97,96.9,96.94,108600.0,75.7168,75.7324,75.6778,75.709,108600.0
2014-11-26 09:30:00,96.99,97.32,96.99,97.32,30500.0,75.7481,76.0058,75.7481,76.0058,30500.0
2014-11-26 09:35:00,97.4,97.49,96.99,97.45,30700.0,76.0683,76.1386,75.7481,76.1073,30700.0
2014-11-26 09:40:00,97.49,97.71,97.38,97.71,25600.0,76.1386,76.3104,76.0526,76.3104,25600.0
2014-11-26 09:45:00,97.73,97.75,97.57,97.66,16000.0,76.326,76.3416,76.201,76.2713,16000.0
2014-11-26 09:50:00,97.66,97.7,97.49,97.64,13900.0,76.2713,76.3026,76.1386,76.2557,13900.0
2014-11-26 09:55:00,97.62,97.69,97.51,97.53,7900.0,76.2401,76.2948,76.1542,76.1698,7900.0
2014-11-26 10:00:00,97.52,97.63,97.5,97.59,10900.0,76.162,76.2479,76.1464,76.2167,10900.0
2014-11-26 10:05:00,97.57,97.67,97.5,97.67,15400.0,76.201,76.2791,76.1464,76.2791,15400.0
2014-11-26 10:10:00,97.69,97.75,97.57,97.75,32900.0,76.2948,76.3416,76.201,76.3416,32900.0
2014-11-26 10:15:00,97.75,97.84,97.73,97.78,58400.0,76.3416,76.4119,76.326,76.365,58400.0
2014-11-26 10:20:00,97.75,97.88,97.73,97.76,12700.0,76.3416,76.4431,76.326,76.3494,12700.0
2014-11-26 10:25:00,97.79,97.82,97.67,97.7,12200.0,76.3729,76.3963,76.2791,76.3026,12200.0
2014-11-26 10:30:00,97.68,97.79,97.68,97.75,8500.0,76.2869,76.3729,76.2869,76.3416,8500.0
2014-11-26 10:35:00,97.75,97.77,97.67,97.75,12400.0,76.3416,76.3572,76.2791,76.3416,12400.0
2014-11-26 10:40:00,97.76,97.89,97.73,97.88,9800.0,76.3494,76.4509,76.326,76.4431,9800.0
2014-11-26 10:45:00,97.88,97.9,97.82,97.83,11100.0,76.4431,76.4588,76.3963,76.4041,11100.0
2014-11-26 10:50:00,97.84,97.85,97.82,97.85,6000.0,76.4119,76.4197,76.3963,76.4197,6000.0
2014-11-26 10:55:00,97.84,97.92,97.82,97.91,9800.0,76.4119,76.4744,76.3963,76.4666,9800.0
2014-11-26 11:00:00,97.9,98.03,97.9,98.03,28800.0,76.4588,76.5603,76.4588,76.5603,28800.0
2014-11-26 11:05:00,98.02,98.02,97.93,97.94,12900.0,76.5525,76.5525,76.4822,76.49,12900.0
2014-11-26 11:10:00,97.95,98.0,97.92,98.0,11500.0,76.4978,76.5369,76.4744,76.5369,11500.0
2014-11-26 11:15:00,97.99,97.99,97.94,97.97,6500.0,76.529,76.529,76.49,76.5134,6500.0
2014-11-26 11:20:00,97.94,97.94,97.88,97.9,7700.0,76.49,76.49,76.4431,76.4588,7700.0
2014-11-26 11:25:00,97.91,98.06,97.89,98.04,13800.0,76.4666,76.5837,76.4509,76.5681,13800.0
2014-11-26 11:30:00,98.04,98.07,97.99,98.07,12600.0,76.5681,76.5915,76.529,76.5915,12600.0
2014-11-26 11:35:00,98.06,98.15,98.05,98.06,17000.0,76.5837,76.654,76.5759,76.5837,17000.0
2014-11-26 11:40:00,98.06,98.08,97.97,97.99,8600.0,76.5837,76.5993,76.5134,76.529,8600.0
2014-11-26 11:45:00,97.99,97.99,97.88,97.88,7800.0,76.529,76.529,76.4431,76.4431,7800.0
2014-11-26 11:50:00,97.91,98.02,97.88,98.0,20000.0,76.4666,76.5525,76.4431,76.5369,20000.0
2014-11-26 11:55:00,98.0,98.01,97.96,98.01,38100.0,76.5369,76.5447,76.5056,76.5447,38100.0
2014-11-26 12:00:00,98.01,98.12,97.97,98.1,31500.0,76.5447,76.6306,76.5134,76.615,31500.0
2014-11-26 12:05:00,98.1,98.13,98.09,98.1,16400.0,76.615,76.6384,76.6071,76.615,16400.0
2014-11-26 12:10:00,98.1,98.12,98.07,98.12,7600.0,76.615,76.6306,76.5915,76.6306,7600.0
2014-11-26 12:15:00,98.12,98.12,98.06,98.1,4900.0,76.6306,76.6306,76.5837,76.615,4900.0
2014-11-26 12:20:00,98.11,98.22,98.11,98.22,7400.0,76.6228,76.7087,76.6228,76.7087,7400.0
2014-11-26 12:25:00,98.22,98.22,98.17,98.21,10300.0,76.7087,76.7087,76.6696,76.7009,10300.0
2014-11-26 12:30:00,98.2,98.31,98.2,98.27,12400.0,76.6931,76.779,76.6931,76.7477,12400.0
2014-11-26 12:35:00,98.29,98.36,98.28,98.35,12600.0,76.7633,76.818,76.7555,76.8102,12600.0
2014-11-26 12:40:00,98.34,98.37,98.31,98.36,9800.0,76.8024,76.8258,76.779,76.818,9800.0
2014-11-26 12:45:00,98.34,98.5,98.3,98.4,23400.0,76.8024,76.9274,76.7712,76.8493,23400.0
2014-11-26 12:50:00,98.38,98.4,98.3,98.32,7200.0,76.8336,76.8493,76.7712,76.7868,7200.0
2014-11-26 12:55:00,98.3,98.31,98.29,98.31,4600.0,76.7712,76.779,76.7633,76.779,4600.0
2014-11-26 13:00:00,98.31,98.37,98.3,98.37,7600.0,76.779,76.8258,76.7712,76.8258,7600.0
2014-11-26 13:05:00,98.38,98.4,98.37,98.4,5600.0,76.8336,76.8493,76.8258,76.8493,5600.0
2014-11-26 13:10:00,98.41,98.42,98.35,98.37,5200.0,76.8571,76.8649,76.8102,76.8258,5200.0
2014-11-26 13:15:00,98.34,98.38,98.31,98.37,4600.0,76.8024,76.8336,76.779,76.8258,4600.0
2014-11-26 13:20:00,98.37,98.39,98.37,98.39,5400.0,76.8258,76.8414,76.8258,76.8414,5400.0
2014-11-26 13:25:00,98.39,98.41,98.37,98.41,6000.0,76.8414,76.8571,76.8258,76.8571,6000.0
2014-11-26 13:30:00,98.41,98.44,98.4,98.44,6500.0,76.8571,76.8805,76.8493,76.8805,6500.0
2014-11-26 13:35:00,98.43,98.45,98.39,98.41,7900.0,76.8727,76.8883,76.8414,76.8571,7900.0
2014-11-26 13:40:00,98.44,98.46,98.41,98.46,5800.0,76.8805,76.8961,76.8571,76.8961,5800.0
2014-11-26 13:45:00,98.47,98.49,98.45,98.47,8300.0,76.9039,76.9195,76.8883,76.9039,8300.0
2014-11-26 13:50:00,98.47,98.49,98.45,98.49,10900.0,76.9039,76.9195,76.8883,76.9195,10900.0
2014-11-26 13:55:00,98.48,98.5,98.47,98.49,4200.0,76.9117,76.9274,76.9039,76.9195,4200.0
2014-11-26 14:00:00,98.48,98.55,98.45,98.55,33500.0,76.9117,76.9664,76.8883,76.9664,33500.0
2014-11-26 14:05:00,98.57,98.58,98.48,98.51,11900.0,76.982,76.9898,76.9117,76.9352,11900.0
2014-11-26 14:10:00,98.48,98.54,98.48,98.54,17400.0,76.9117,76.9586,76.9117,76.9586,17400.0
2014-11-26 14:15:00,98.54,98.59,98.52,98.58,6000.0,76.9586,76.9976,76.943,76.9898,6000.0
2014-11-26 14:20:00,98.58,98.61,98.57,98.61,10200.0,76.9898,77.0133,76.982,77.0133,10200.0
2014-11-26 14:25:00,98.62,98.62,98.59,98.59,10100.0,77.0211,77.0211,76.9976,76.9976,10100.0
2014-11-26 14:30:00,98.59,98.6,98.57,98.59,12000.0,76.9976,77.0055,76.982,76.9976,12000.0
2014-11-26 14:35:00,98.59,98.6,98.53,98.55,12500.0,76.9976,77.0055,76.9508,76.9664,12500.0
2014-11-26 14:40:00,98.55,98.59,98.54,98.59,13200.0,76.9664,76.9976,76.9586,76.9976,13200.0
2014-11-26 14:45:00,98.58,98.6,98.55,98.58,18600.0,76.9898,77.0055,76.9664,76.9898,18600.0
2014-11-26 14:50:00,98.58,98.6,98.55,98.59,13600.0,76.9898,77.0055,76.9664,76.9976,13600.0
2014-11-26 14:55:00,98.59,98.68,98.58,98.63,28500.0,76.9976,77.0679,76.9898,77.0289,28500.0
2014-11-26 15:00:00,98.62,98.66,98.58,98.58,47400.0,77.0211,77.0523,76.9898,76.9898,47400.0
2014-11-26 15:05:00,98.58,98.59,98.52,98.55,22800.0,76.9898,76.9976,76.943,76.9664,22800.0
2014-11-26 15:10:00,98.55,98.65,98.51,98.58,17900.0,76.9664,77.0445,76.9352,76.9898,17900.0
2014-11-26 15:15:00,98.57,98.64,98.54,98.64,32100.0,76.982,77.0367,76.9586,77.0367,32100.0
2014-11-26 15:20:00,98.63,98.63,98.53,98.6,16800.0,77.0289,77.0289,76.9508,77.0055,16800.0
2014-11-26 15:25:00,98.6,98.61,98.5,98.5,12100.0,77.0055,77.0133,76.9274,76.9274,12100.0
2014-11-26 15:30:00,98.51,98.58,98.5,98.55,27300.0,76.9352,76.9898,76.9274,76.9664,27300.0
2014-11-26 15:35:00,98.55,98.55,98.5,98.55,22800.0,76.9664,76.9664,76.9274,76.9664,22800.0
2014-11-26 15:40:00,98.55,98.56,98.5,98.53,28800.0,76.9664,76.9742,76.9274,76.9508,28800.0
2014-11-26 15:45:00,98.52,98.61,98.5,98.52,39200.0,76.943,77.0133,76.9274,76.943,39200.0
2014-11-26 15:50:00,98.53,98.59,98.5,98.58,46200.0,76.9508,76.9976,76.9274,76.9898,46200.0
2014-11-26 15:55:00,98.59,98.64,98.57,98.59,51400.0,76.9976,77.0367,76.982,76.9976,51400.0
2014-11-28 09:30:00,98.99,99.52,98.51,99.27,72900.0,77.31,77.724,76.9352,77.5287,72900.0
2014-11-28 09:35:00,99.25,99.58,99.25,99.53,21100.0,77.5131,77.7708,77.5131,77.7318,21100.0
2014-11-28 09:40:00,99.53,99.68,99.47,99.63,26400.0,77.7318,77.8489,77.6849,77.8099,26400.0
2014-11-28 09:45:00,99.65,99.85,99.63,99.85,9700.0,77.8255,77.9817,77.8099,77.9817,9700.0
2014-11-28 09:50:00,99.85,99.97,99.76,99.97,14000.0,77.9817,78.0754,77.9114,78.0754,14000.0
2014-11-28 09:55:00,99.97,100.1,99.94,100.06,36300.0,78.0754,78.1769,78.052,78.1457,36300.0
2014-11-28 10:00:00,100.09,100.16,100.02,100.16,11700.0,78.1691,78.2238,78.1145,78.2238,11700.0
2014-11-28 10:05:00,100.15,100.21,100.14,100.21,9500.0,78.216,78.2628,78.2082,78.2628,9500.0
2014-11-28 10:10:00,100.2,100.24,100.08,100.09,35100.0,78.255,78.2863,78.1613,78.1691,35100.0
2014-11-28 10:15:00,100.1,100.11,100.08,100.09,8600.0,78.1769,78.1847,78.1613,78.1691,8600.0
2014-11-28 10:20:00,100.08,100.28,100.07,100.27,12200.0,78.1613,78.3175,78.1535,78.3097,12200.0
2014-11-28 10:25:00,100.26,100.29,100.19,100.28,10600.0,78.3019,78.3253,78.2472,78.3175,10600.0
2014-11-28 10:30:00,100.3,100.31,100.23,100.26,8100.0,78.3331,78.3409,78.2785,78.3019,8100.0
2014-11-28 10:35:00,100.27,100.3,100.2,100.29,11500.0,78.3097,78.3331,78.255,78.3253,11500.0
2014-11-28 10:40:00,100.29,100.29,100.24,100.25,3100.0,78.3253,78.3253,78.2863,78.2941,3100.0
2014-11-28 10:45:00,100.24,100.26,100.21,100.22,9000.0,78.2863,78.3019,78.2628,78.2707,9000.0
2014-11-28 10:50:00,100.22,100.27,100.12,100.14,12300.0,78.2707,78.3097,78.1926,78.2082,12300.0
2014-11-28 10:55:00,100.14,100.22,100.13,100.22,7600.0,78.2082,78.2707,78.2004,78.2707,7600.0
2014-11-28 11:00:00,100.23,100.25,100.23,100.23,7400.0,78.2785,78.2941,78.2785,78.2785,7400.0
2014-11-28 11:05:00,100.23,100.25,100.1,100.1,10900.0,78.2785,78.2941,78.1769,78.1769,10900.0
2014-11-28 11:10:00,100.11,100.23,100.11,100.22,14000.0,78.1847,78.2785,78.1847,78.2707,14000.0
2014-11-28 11:15:00,100.23,100.28,100.21,100.27,6500.0,78.2785,78.3175,78.2628,78.3097,6500.0
2014-11-28 11:20:00,100.29,100.29,100.19,100.26,30100.0,78.3253,78.3253,78.2472,78.3019,30100.0
2014-11-28 11:25:00,100.27,100.3,100.23,100.23,8900.0,78.3097,78.3331,78.2785,78.2785,8900.0
2014-11-28 11:30:00,100.23,100.28,100.17,100.18,13300.0,78.2785,78.3175,78.2316,78.2394,13300.0
2014-11-28 11:35:00,100.17,100.36,100.17,100.28,10800.0,78.2316,78.38,78.2316,78.3175,10800.0
2014-11-28 11:40:00,100.3,100.35,100.29,100.34,5800.0,78.3331,78.3722,78.3253,78.3644,5800.0
2014-11-28 11:45:00,100.33,100.34,100.27,100.29,9000.0,78.3566,78.3644,78.3097,78.3253,9000.0
2014-11-28 11:50:00,100.31,100.37,100.31,100.34,8800.0,78.3409,78.3878,78.3409,78.3644,8800.0
2014-11-28 11:55:00,100.31,100.42,100.29,100.42,7900.0,78.3409,78.4268,78.3253,78.4268,7900.0
2014-11-28 12:00:00,100.41,100.41,100.3,100.36,9200.0,78.419,78.419,78.3331,78.38,9200.0
2014-11-28 12:05:00,100.34,100.42,100.33,100.41,15200.0,78.3644,78.4268,78.3566,78.419,15200.0
2014-11-28 12:10:00,100.41,100.45,100.38,100.39,15400.0,78.419,78.4503,78.3956,78.4034,15400.0
2014-11-28 12:15:00,100.39,100.41,100.38,100.41,29300.0,78.4034,78.419,78.3956,78.419,29300.0
2014-11-28 12:20:00,100.4,100.41,100.27,100.31,16900.0,78.4112,78.419,78.3097,78.3409,16900.0
2014-11-28 12:25:00,100.31,100.36,100.25,100.28,17800.0,78.3409,78.38,78.2941,78.3175,17800.0
2014-11-28 12:30:00,100.29,100.3,100.26,100.3,11800.0,78.3253,78.3331,78.3019,78.3331,11800.0
2014-11-28 12:35:00,100.29,100.34,100.29,100.29,12100.0,78.3253,78.3644,78.3253,78.3253,12100.0
2014-11-28 12:40:00,100.29,100.29,100.17,100.22,59800.0,78.3253,78.3253,78.2316,78.2707,59800.0
2014-11-28 12:45:00,100.22,100.32,100.19,100.32,37100.0,78.2707,78.3488,78.2472,78.3488,37100.0
2014-11-28 12:50:00,100.31,100.32,100.2,100.25,31500.0,78.3409,78.3488,78.255,78.2941,31500.0
2014-11-28 12:55:00,100.25,100.33,100.2,100.33,28400.0,78.2941,78.3566,78.255,78.3566,28400.0
2014-12-01 09:30:00,100.24,100.26,100.08,100.18,51000.0,78.2863,78.3019,78.1613,78.2394,51000.0
2014-12-01 09:35:00,100.21,100.34,100.0,100.1,13400.0,78.2628,78.3644,78.0988,78.1769,13400.0
2014-12-01 09:40:00,100.0,100.16,99.86,99.91,42500.0,78.0988,78.2238,77.9895,78.0285,42500.0
2014-12-01 09:45:00,99.92,100.08,99.89,100.07,20600.0,78.0364,78.1613,78.0129,78.1535,20600.0
2014-12-01 09:50:00,100.08,100.39,100.05,100.08,15400.0,78.1613,78.4034,78.1379,78.1613,15400.0
2014-12-01 09:55:00,100.09,100.28,99.95,100.06,14000.0,78.1691,78.3175,78.0598,78.1457,14000.0
2014-12-01 10:00:00,100.06,100.23,99.98,100.23,37400.0,78.1457,78.2785,78.0832,78.2785,37400.0
2014-12-01 10:05:00,100.23,100.35,100.2,100.35,8300.0,78.2785,78.3722,78.255,78.3722,8300.0
2014-12-01 10:10:00,100.35,100.48,100.33,100.42,9700.0,78.3722,78.4737,78.3566,78.4268,9700.0
2014-12-01 10:15:00,100.41,100.54,100.4,100.5,13900.0,78.419,78.5206,78.4112,78.4893,13900.0
2014-12-01 10:20:00,100.53,100.61,100.5,100.53,41600.0,78.5128,78.5752,78.4893,78.5128,41600.0
2014-12-01 10:25:00,100.52,100.58,100.5,100.51,12900.0,78.5049,78.5518,78.4893,78.4971,12900.0
2014-12-01 10:30:00,100.54,100.54,100.44,100.44,8300.0,78.5206,78.5206,78.4425,78.4425,8300.0
2014-12-01 10:35:00,100.45,100.47,100.41,100.42,16900.0,78.4503,78.4659,78.419,78.4268,16900.0
2014-12-01 10:40:00,100.42,100.53,100.41,100.49,21400.0,78.4268,78.5128,78.419,78.4815,21400.0
2014-12-01 10:45:00,100.46,100.51,100.41,100.43,11300.0,78.4581,78.4971,78.419,78.4347,11300.0
2014-12-01 10:50:00,100.47,100.52,100.43,100.5,10000.0,78.4659,78.5049,78.4347,78.4893,10000.0
2014-12-01 10:55:00,100.5,100.56,100.47,100.51,9700.0,78.4893,78.5362,78.4659,78.4971,9700.0
2014-12-01 11:00:00,100.52,100.67,100.52,100.63,5900.0,78.5049,78.6221,78.5049,78.5909,5900.0
2014-12-01 11:05:00,100.62,100.62,100.5,100.54,43500.0,78.583,78.583,78.4893,78.5206,43500.0
2014-12-01 11:10:00,100.57,100.63,100.56,100.62,7500.0,78.544,78.5909,78.5362,78.583,7500.0
2014-12-01 11:15:00,100.6,100.62,100.58,100.59,9900.0,78.5674,78.583,78.5518,78.5596,9900.0
2014-12-01 11:20:00,100.59,100.65,100.59,100.63,1500.0,78.5596,78.6065,78.5596,78.5909,1500.0
2014-12-01 11:25:00,100.63,100.67,100.59,100.66,8900.0,78.5909,78.6221,78.5596,78.6143,8900.0
2014-12-01 11:30:00,100.69,100.73,100.64,100.69,15200.0,78.6377,78.669,78.5987,78.6377,15200.0
2014-12-01 11:35:00,100.7,100.92,100.69,100.88,20200.0,78.6455,78.8173,78.6377,78.7861,20200.0
2014-12-01 11:40:00,100.87,100.97,100.81,100.95,23600.0,78.7783,78.8564,78.7314,78.8408,23600.0
2014-12-01 11:45:00,100.95,101.08,100.94,101.05,21200.0,78.8408,78.9423,78.833,78.9189,21200.0
2014-12-01 11:50:00,101.05,101.1,101.01,101.09,16300.0,78.9189,78.9579,78.8876,78.9501,16300.0
2014-12-01 11:55:00,101.05,101.07,100.98,101.03,20900.0,78.9189,78.9345,78.8642,78.9033,20900.0
2014-12-01 12:00:00,101.0,101.04,100.93,100.94,15600.0,78.8798,78.9111,78.8252,78.833,15600.0
2014-12-01 12:05:00,100.94,100.94,100.82,100.85,13000.0,78.833,78.833,78.7392,78.7627,13000.0
2014-12-01 12:10:00,100.84,100.92,100.81,100.92,11100.0,78.7549,78.8173,78.7314,78.8173,11100.0
2014-12-01 12:15:00,100.93,100.99,100.91,100.98,14300.0,78.8252,78.872,78.8095,78.8642,14300.0
2014-12-01 12:20:00,100.97,101.02,100.96,100.98,16300.0,78.8564,78.8954,78.8486,78.8642,16300.0
2014-12-01 12:25:00,100.92,100.95,100.91,100.94,11100.0,78.8173,78.8408,78.8095,78.833,11100.0
2014-12-01 12:30:00,100.94,100.99,100.93,100.95,11300.0,78.833,78.872,78.8252,78.8408,11300.0
2014-12-01 12:35:00,100.95,101.01,100.95,101.0,14100.0,78.8408,78.8876,78.8408,78.8798,14100.0
2014-12-01 12:40:00,100.98,101.02,100.92,100.97,14100.0,78.8642,78.8954,78.8173,78.8564,14100.0
2014-12-01 12:45:00,100.97,100.99,100.9,100.91,7800.0,78.8564,78.872,78.8017,78.8095,7800.0
2014-12-01 12:50:00,100.93,100.94,100.9,100.9,5300.0,78.8252,78.833,78.8017,78.8017,5300.0
2014-12-01 12:55:00,100.92,100.92,100.85,100.9,7900.0,78.8173,78.8173,78.7627,78.8017,7900.0
2014-12-01 13:00:00,100.89,101.03,100.88,100.97,11600.0,78.7939,78.9033,78.7861,78.8564,11600.0
2014-12-01 13:05:00,100.97,101.0,100.94,100.99,29200.0,78.8564,78.8798,78.833,78.872,29200.0
2014-12-01 13:10:00,101.01,101.03,100.95,101.0,12000.0,78.8876,78.9033,78.8408,78.8798,12000.0
2014-12-01 13:15:00,100.98,101.02,100.96,100.99,32600.0,78.8642,78.8954,78.8486,78.872,32600.0
2014-12-01 13:20:00,101.0,101.08,100.97,101.02,19500.0,78.8798,78.9423,78.8564,78.8954,19500.0
2014-12-01 13:25:00,101.0,101.06,100.94,100.97,10000.0,78.8798,78.9267,78.833,78.8564,10000.0
2014-12-01 13:30:00,100.97,101.03,100.97,101.02,5300.0,78.8564,78.9033,78.8564,78.8954,5300.0
2014-12-01 13:35:00,101.02,101.03,100.99,101.0,3700.0,78.8954,78.9033,78.872,78.8798,3700.0
2014-12-01 13:40:00,101.02,101.04,100.97,100.99,7600.0,78.8954,78.9111,78.8564,78.872,7600.0
2014-12-01 13:45:00,100.99,101.04,100.98,101.02,8200.0,78.872,78.9111,78.8642,78.8954,8200.0
2014-12-01 13:50:00,101.01,101.02,100.81,100.83,10800.0,78.8876,78.8954,78.7314,78.7471,10800.0
2014-12-01 13:55:00,100.82,100.87,100.81,100.83,8400.0,78.7392,78.7783,78.7314,78.7471,8400.0
2014-12-01 14:00:00,100.81,100.85,100.79,100.8,4700.0,78.7314,78.7627,78.7158,78.7236,4700.0
2014-12-01 14:05:00,100.77,100.79,100.67,100.73,12600.0,78.7002,78.7158,78.6221,78.669,12600.0
2014-12-01 14:10:00,100.75,100.76,100.69,100.73,12800.0,78.6846,78.6924,78.6377,78.669,12800.0
2014-12-01 14:15:00,100.74,100.74,100.69,100.7,7200.0,78.6768,78.6768,78.6377,78.6455,7200.0
2014-12-01 14:20:00,100.68,100.71,100.57,100.58,10700.0,78.6299,78.6533,78.544,78.5518,10700.0
2014-12-01 14:25:00,100.57,100.6,100.56,100.58,11300.0,78.544,78.5674,78.5362,78.5518,11300.0
2014-12-01 14:30:00,100.6,100.66,100.56,100.61,11600.0,78.5674,78.6143,78.5362,78.5752,11600.0
2014-12-01 14:35:00,100.61,100.68,100.58,100.67,16700.0,78.5752,78.6299,78.5518,78.6221,16700.0
2014-12-01 14:40:00,100.68,100.7,100.51,100.52,11900.0,78.6299,78.6455,78.4971,78.5049,11900.0
2014-12-01 14:45:00,100.53,100.53,100.4,100.4,6100.0,78.5128,78.5128,78.4112,78.4112,6100.0
2014-12-01 14:50:00,100.43,100.46,100.38,100.41,13600.0,78.4347,78.4581,78.3956,78.419,13600.0
2014-12-01 14:55:00,100.41,100.44,100.32,100.32,9800.0,78.419,78.4425,78.3488,78.3488,9800.0
2014-12-01 15:00:00,100.32,100.41,100.31,100.4,13000.0,78.3488,78.419,78.3409,78.4112,13000.0
2014-12-01 15:05:00,100.39,100.4,100.35,100.37,7500.0,78.4034,78.4112,78.3722,78.3878,7500.0
2014-12-01 15:10:00,100.36,100.44,100.35,100.42,12600.0,78.38,78.4425,78.3722,78.4268,12600.0
2014-12-01 15:15:00,100.41,100.52,100.41,100.46,13700.0,78.419,78.5049,78.419,78.4581,13700.0
2014-12-01 15:20:00,100.49,100.52,100.43,100.46,14500.0,78.4815,78.5049,78.4347,78.4581,14500.0
2014-12-01 15:25:00,100.46,100.51,100.4,100.41,19100.0,78.4581,78.4971,78.4112,78.419,19100.0
2014-12-01 15:30:00,100.4,100.48,100.34,100.34,25900.0,78.4112,78.4737,78.3644,78.3644,25900.0
2014-12-01 15:35:00,100.34,100.34,100.2,100.21,20600.0,78.3644,78.3644,78.255,78.2628,20600.0
2014-12-01 15:40:00,100.21,100.26,100.18,100.22,15100.0,78.2628,78.3019,78.2394,78.2707,15100.0
2014-12-01 15:45:00,100.22,100.24,100.15,100.16,19600.0,78.2707,78.2863,78.216,78.2238,19600.0
2014-12-01 15:50:00,100.16,100.27,100.15,100.23,21900.0,78.2238,78.3097,78.216,78.2785,21900.0
2014-12-01 15:55:00,100.24,100.31,100.2,100.21,36100.0,78.2863,78.3409,78.255,78.2628,36100.0
2014-12-02 09:30:00,100.02,100.43,99.83,100.03,39700.0,78.1145,78.4347,77.9661,78.1223,39700.0
2014-12-02 09:35:00,100.03,100.48,100.02,100.13,7900.0,78.1223,78.4737,78.1145,78.2004,7900.0
2014-12-02 09:40:00,100.08,100.22,99.96,100.05,15100.0,78.1613,78.2707,78.0676,78.1379,15100.0
2014-12-02 09:45:00,100.05,100.14,99.95,100.13,7600.0,78.1379,78.2082,78.0598,78.2004,7600.0
2014-12-02 09:50:00,100.14,100.42,100.12,100.42,9500.0,78.2082,78.4268,78.1926,78.4268,9500.0
2014-12-02 09:55:00,100.42,100.42,100.06,100.1,15600.0,78.4268,78.4268,78.1457,78.1769,15600.0
2014-12-02 10:00:00,100.13,100.26,100.1,100.24,8600.0,78.2004,78.3019,78.1769,78.2863,8600.0
2014-12-02 10:05:00,100.25,100.25,100.11,100.15,12400.0,78.2941,78.2941,78.1847,78.216,12400.0
2014-12-02 10:10:00,100.13,100.14,100.01,100.1,15700.0,78.2004,78.2082,78.1066,78.1769,15700.0
2014-12-02 10:15:00,100.09,100.21,100.09,100.2,7800.0,78.1691,78.2628,78.1691,78.255,7800.0
2014-12-02 10:20:00,100.2,100.37,100.14,100.15,14000.0,78.255,78.3878,78.2082,78.216,14000.0
2014-12-02 10:25:00,100.13,100.18,100.03,100.06,12100.0,78.2004,78.2394,78.1223,78.1457,12100.0
2014-12-02 10:30:00,100.05,100.1,99.97,100.04,11300.0,78.1379,78.1769,78.0754,78.1301,11300.0
2014-12-02 10:35:00,100.06,100.09,99.87,100.02,10400.0,78.1457,78.1691,77.9973,78.1145,10400.0
2014-12-02 10:40:00,100.05,100.11,99.99,100.11,7500.0,78.1379,78.1847,78.091,78.1847,7500.0
2014-12-02 10:45:00,100.09,100.1,99.95,99.98,9700.0,78.1691,78.1769,78.0598,78.0832,9700.0
2014-12-02 10:50:00,99.98,100.04,99.93,99.96,9200.0,78.0832,78.1301,78.0442,78.0676,9200.0
2014-12-02 10:55:00,99.96,100.05,99.96,100.02,9700.0,78.0676,78.1379,78.0676,78.1145,9700.0
2014-12-02 11:00:00,100.04,100.22,100.04,100.17,21800.0,78.1301,78.2707,78.1301,78.2316,21800.0
2014-12-02 11:05:00,100.17,100.17,100.06,100.12,7300.0,78.2316,78.2316,78.1457,78.1926,7300.0
2014-12-02 11:10:00,100.12,100.24,100.08,100.21,5700.0,78.1926,78.2863,78.1613,78.2628,5700.0
2014-12-02 11:15:00,100.23,100.27,100.16,100.16,7500.0,78.2785,78.3097,78.2238,78.2238,7500.0
2014-12-02 11:20:00,100.18,100.28,100.17,100.28,5300.0,78.2394,78.3175,78.2316,78.3175,5300.0
2014-12-02 11:25:00,100.29,100.29,100.23,100.23,4600.0,78.3253,78.3253,78.2785,78.2785,4600.0
2014-12-02 11:30:00,100.23,100.23,100.11,100.13,7400.0,78.2785,78.2785,78.1847,78.2004,7400.0
2014-12-02 11:35:00,100.13,100.3,100.09,100.3,7300.0,78.2004,78.3331,78.1691,78.3331,7300.0
2014-12-02 11:40:00,100.29,100.29,100.21,100.21,7600.0,78.3253,78.3253,78.2628,78.2628,7600.0
2014-12-02 11:45:00,100.21,100.21,100.08,100.15,4700.0,78.2628,78.2628,78.1613,78.216,4700.0
2014-12-02 11:50:00,100.17,100.18,100.08,100.08,5200.0,78.2316,78.2394,78.1613,78.1613,5200.0
2014-12-02 11:55:00,100.08,100.22,100.08,100.17,4300.0,78.1613,78.2707,78.1613,78.2316,4300.0
2014-12-02 12:00:00,100.2,100.26,100.14,100.26,5600.0,78.255,78.3019,78.2082,78.3019,5600.0
2014-12-02 12:05:00,100.27,100.27,100.19,100.19,4600.0,78.3097,78.3097,78.2472,78.2472,4600.0
2014-12-02 12:10:00,100.21,100.23,100.19,100.22,5100.0,78.2628,78.2785,78.2472,78.2707,5100.0
2014-12-02 12:15:00,100.18,100.19,100.05,100.07,3500.0,78.2394,78.2472,78.1379,78.1535,3500.0
2014-12-02 12:20:00,100.08,100.17,100.08,100.14,3400.0,78.1613,78.2316,78.1613,78.2082,3400.0
2014-12-02 12:25:00,100.14,100.16,100.12,100.16,2300.0,78.2082,78.2238,78.1926,78.2238,2300.0
2014-12-02 12:30:00,100.16,100.18,100.07,100.07,3500.0,78.2238,78.2394,78.1535,78.1535,3500.0
2014-12-02 12:35:00,100.05,100.14,100.01,100.14,4200.0,78.1379,78.2082,78.1066,78.2082,4200.0
2014-12-02 12:40:00,100.14,100.17,100.12,100.12,4100.0,78.2082,78.2316,78.1926,78.1926,4100.0
2014-12-02 12:45:00,100.11,100.24,100.11,100.13,7400.0,78.1847,78.2863,78.1847,78.2004,7400.0
2014-12-02 12:50:00,100.1,100.15,100.1,100.12,3500.0,78.1769,78.216,78.1769,78.1926,3500.0
2014-12-02 12:55:00,100.12,100.24,100.11,100.2,6300.0,78.1926,78.2863,78.1847,78.255,6300.0
2014-12-02 13:00:00,100.2,100.31,100.2,100.27,5900.0,78.255,78.3409,78.255,78.3097,5900.0
2014-12-02 13:05:00,100.27,100.3,100.18,100.26,8500.0,78.3097,78.3331,78.2394,78.3019,8500.0
2014-12-02 13:10:00,100.3,100.33,100.21,100.24,9100.0,78.3331,78.3566,78.2628,78.2863,9100.0
2014-12-02 13:15:00,100.26,100.28,100.2,100.22,6400.0,78.3019,78.3175,78.255,78.2707,6400.0
2014-12-02 13:20:00,100.22,100.22,100.15,100.19,4100.0,78.2707,78.2707,78.216,78.2472,4100.0
2014-12-02 13:25:00,100.2,100.37,100.18,100.37,5700.0,78.255,78.3878,78.2394,78.3878,5700.0
2014-12-02 13:30:00,100.37,100.38,100.32,100.32,6400.0,78.3878,78.3956,78.3488,78.3488,6400.0
2014-12-02 13:35:00,100.33,100.35,100.26,100.27,5000.0,78.3566,78.3722,78.3019,78.3097,5000.0
2014-12-02 13:40:00,100.28,100.39,100.28,100.39,3700.0,78.3175,78.4034,78.3175,78.4034,3700.0
2014-12-02 13:45:00,100.37,100.37,100.3,100.33,6200.0,78.3878,78.3878,78.3331,78.3566,6200.0
2014-12-02 13:50:00,100.32,100.34,100.24,100.24,4400.0,78.3488,78.3644,78.2863,78.2863,4400.0
2014-12-02 13:55:00,100.29,100.4,100.27,100.38,5700.0,78.3253,78.4112,78.3097,78.3956,5700.0
2014-12-02 14:00:00,100.35,100.45,100.35,100.42,3100.0,78.3722,78.4503,78.3722,78.4268,3100.0
2014-12-02 14:05:00,100.4,100.42,100.34,100.37,4600.0,78.4112,78.4268,78.3644,78.3878,4600.0
2014-12-02 14:10:00,100.38,100.45,100.38,100.4,5500.0,78.3956,78.4503,78.3956,78.4112,5500.0
2014-12-02 14:15:00,100.39,100.4,100.35,100.38,3000.0,78.4034,78.4112,78.3722,78.3956,3000.0
2014-12-02 14:20:00,100.35,100.4,100.35,100.37,10400.0,78.3722,78.4112,78.3722,78.3878,10400.0
2014-12-02 14:25:00,100.37,100.39,100.32,100.39,3500.0,78.3878,78.4034,78.3488,78.4034,3500.0
2014-12-02 14:30:00,100.39,100.42,100.31,100.33,7600.0,78.4034,78.4268,78.3409,78.3566,7600.0
2014-12-02 14:35:00,100.32,100.34,100.29,100.3,4600.0,78.3488,78.3644,78.3253,78.3331,4600.0
2014-12-02 14:40:00,100.3,100.46,100.29,100.46,5200.0,78.3331,78.4581,78.3253,78.4581,5200.0
2014-12-02 14:45:00,100.48,100.56,100.48,100.54,6500.0,78.4737,78.5362,78.4737,78.5206,6500.0
2014-12-02 14:50:00,100.58,100.65,100.56,100.61,8300.0,78.5518,78.6065,78.5362,78.5752,8300.0
2014-12-02 14:55:00,100.59,100.6,100.57,100.57,4700.0,78.5596,78.5674,78.544,78.544,4700.0
2014-12-02 15:00:00,100.57,100.58,100.46,100.48,8600.0,78.544,78.5518,78.4581,78.4737,8600.0
2014-12-02 15:05:00,100.49,100.49,100.42,100.46,9700.0,78.4815,78.4815,78.4268,78.4581,9700.0
2014-12-02 15:10:00,100.49,100.51,100.43,100.43,7000.0,78.4815,78.4971,78.4347,78.4347,7000.0
2014-12-02 15:15:00,100.43,100.51,100.43,100.48,8000.0,78.4347,78.4971,78.4347,78.4737,8000.0
2014-12-02 15:20:00,100.48,100.49,100.38,100.42,16000.0,78.4737,78.4815,78.3956,78.4268,16000.0
2014-12-02 15:25:00,100.42,100.47,100.39,100.47,9700.0,78.4268,78.4659,78.4034,78.4659,9700.0
2014-12-02 15:30:00,100.48,100.54,100.47,100.52,11100.0,78.4737,78.5206,78.4659,78.5049,11100.0
2014-12-02 15:35:00,100.53,100.53,100.44,100.53,10100.0,78.5128,78.5128,78.4425,78.5128,10100.0
2014-12-02 15:40:00,100.52,100.52,100.48,100.5,12600.0,78.5049,78.5049,78.4737,78.4893,12600.0
2014-12-02 15:45:00,100.5,100.51,100.39,100.46,18500.0,78.4893,78.4971,78.4034,78.4581,18500.0
2014-12-02 15:50:00,100.45,100.48,100.4,100.41,17300.0,78.4503,78.4737,78.4112,78.419,17300.0
2014-12-02 15:55:00,100.41,100.5,100.4,100.49,28800.0,78.419,78.4893,78.4112,78.4815,28800.0
2014-12-03 09:30:00,100.41,100.47,100.08,100.26,12500.0,78.419,78.4659,78.1613,78.3019,12500.0
2014-12-03 09:35:00,100.26,100.26,99.98,99.98,14700.0,78.3019,78.3019,78.0832,78.0832,14700.0
2014-12-03 09:40:00,100.02,100.05,99.76,99.95,7800.0,78.1145,78.1379,77.9114,78.0598,7800.0
2014-12-03 09:45:00,99.92,99.99,99.84,99.97,6500.0,78.0364,78.091,77.9739,78.0754,6500.0
2014-12-03 09:50:00,99.98,100.08,99.96,100.05,8400.0,78.0832,78.1613,78.0676,78.1379,8400.0
2014-12-03 09:55:00,100.09,100.1,99.99,100.03,13300.0,78.1691,78.1769,78.091,78.1223,13300.0
2014-12-03 10:00:00,100.01,100.11,99.99,100.06,6900.0,78.1066,78.1847,78.091,78.1457,6900.0
2014-12-03 10:05:00,100.03,100.13,100.0,100.12,7200.0,78.1223,78.2004,78.0988,78.1926,7200.0
2014-12-03 10:10:00,100.12,100.14,99.97,100.04,5400.0,78.1926,78.2082,78.0754,78.1301,5400.0
2014-12-03 10:15:00,99.99,100.02,99.92,99.97,8900.0,78.091,78.1145,78.0364,78.0754,8900.0
2014-12-03 10:20:00,99.99,100.08,99.95,99.99,11100.0,78.091,78.1613,78.0598,78.091,11100.0
2014-12-03 10:25:00,99.95,100.02,99.82,99.82,7100.0,78.0598,78.1145,77.9583,77.9583,7100.0
2014-12-03 10:30:00,99.81,99.85,99.66,99.72,12200.0,77.9504,77.9817,77.8333,77.8802,12200.0
2014-12-03 10:35:00,99.69,99.97,99.64,99.97,12400.0,77.8567,78.0754,77.8177,78.0754,12400.0
2014-12-03 10:40:00,99.93,100.0,99.81,99.97,11200.0,78.0442,78.0988,77.9504,78.0754,11200.0
2014-12-03 10:45:00,99.97,100.06,99.95,99.95,4300.0,78.0754,78.1457,78.0598,78.0598,4300.0
2014-12-03 10:50:00,99.93,99.94,99.89,99.91,4000.0,78.0442,78.052,78.0129,78.0285,4000.0
2014-12-03 10:55:00,99.9,100.03,99.9,100.02,5100.0,78.0207,78.1223,78.0207,78.1145,5100.0
2014-12-03 11:00:00,100.0,100.04,99.97,100.02,5600.0,78.0988,78.1301,78.0754,78.1145,5600.0
2014-12-03 11:05:00,100.02,100.04,99.98,99.99,5700.0,78.1145,78.1301,78.0832,78.091,5700.0
2014-12-03 11:10:00,100.0,100.04,99.94,99.95,4500.0,78.0988,78.1301,78.052,78.0598,4500.0
2014-12-03 11:15:00,99.91,100.0,99.9,100.0,5200.0,78.0285,78.0988,78.0207,78.0988,5200.0
2014-12-03 11:20:00,99.98,100.02,99.96,99.96,15200.0,78.0832,78.1145,78.0676,78.0676,15200.0
2014-12-03 11:25:00,99.98,99.98,99.87,99.9,3400.0,78.0832,78.0832,77.9973,78.0207,3400.0
2014-12-03 11:30:00,99.91,99.94,99.86,99.88,4900.0,78.0285,78.052,77.9895,78.0051,4900.0
2014-12-03 11:35:00,99.91,99.91,99.84,99.85,3300.0,78.0285,78.0285,77.9739,77.9817,3300.0
2014-12-03 11:40:00,99.87,99.91,99.79,99.91,3600.0,77.9973,78.0285,77.9348,78.0285,3600.0
2014-12-03 11:45:00,99.87,99.94,99.87,99.91,1400.0,77.9973,78.052,77.9973,78.0285,1400.0
2014-12-03 11:50:00,99.9,99.91,99.76,99.78,4300.0,78.0207,78.0285,77.9114,77.927,4300.0
2014-12-03 11:55:00,99.79,99.8,99.74,99.75,3600.0,77.9348,77.9426,77.8958,77.9036,3600.0
2014-12-03 12:00:00,99.76,99.76,99.65,99.66,1900.0,77.9114,77.9114,77.8255,77.8333,1900.0
2014-12-03 12:05:00,99.64,99.64,99.44,99.44,10400.0,77.8177,77.8177,77.6615,77.6615,10400.0
2014-12-03 12:10:00,99.44,99.63,99.44,99.62,7400.0,77.6615,77.8099,77.6615,77.8021,7400.0
2014-12-03 12:15:00,99.64,99.64,99.56,99.64,1800.0,77.8177,77.8177,77.7552,77.8177,1800.0
2014-12-03 12:20:00,99.68,99.76,99.68,99.76,2900.0,77.8489,77.9114,77.8489,77.9114,2900.0
2014-12-03 12:25:00,99.78,99.78,99.69,99.71,1200.0,77.927,77.927,77.8567,77.8723,1200.0
2014-12-03 12:30:00,99.7,99.71,99.65,99.65,2600.0,77.8645,77.8723,77.8255,77.8255,2600.0
2014-12-03 12:35:00,99.63,99.73,99.63,99.68,7100.0,77.8099,77.888,77.8099,77.8489,7100.0
2014-12-03 12:40:00,99.69,99.69,99.64,99.66,3500.0,77.8567,77.8567,77.8177,77.8333,3500.0
2014-12-03 12:45:00,99.66,99.67,99.62,99.62,3400.0,77.8333,77.8411,77.8021,77.8021,3400.0
2014-12-03 12:50:00,99.64,99.71,99.63,99.67,5000.0,77.8177,77.8723,77.8099,77.8411,5000.0
2014-12-03 12:55:00,99.69,99.69,99.65,99.66,1500.0,77.8567,77.8567,77.8255,77.8333,1500.0
2014-12-03 13:00:00,99.65,99.73,99.6,99.68,13300.0,77.8255,77.888,77.7864,77.8489,13300.0
2014-12-03 13:05:00,99.65,99.74,99.65,99.73,1200.0,77.8255,77.8958,77.8255,77.888,1200.0
2014-12-03 13:10:00,99.74,99.74,99.7,99.72,1000.0,77.8958,77.8958,77.8645,77.8802,1000.0
2014-12-03 13:15:00,99.73,99.76,99.7,99.7,3300.0,77.888,77.9114,77.8645,77.8645,3300.0
2014-12-03 13:20:00,99.69,99.69,99.61,99.66,2800.0,77.8567,77.8567,77.7942,77.8333,2800.0
2014-12-03 13:25:00,99.66,99.66,99.63,99.63,1300.0,77.8333,77.8333,77.8099,77.8099,1300.0
2014-12-03 13:30:00,99.65,99.65,99.6,99.62,20100.0,77.8255,77.8255,77.7864,77.8021,20100.0
2014-12-03 13:35:00,99.64,99.69,99.64,99.68,4000.0,77.8177,77.8567,77.8177,77.8489,4000.0
2014-12-03 13:40:00,99.66,99.69,99.63,99.64,4600.0,77.8333,77.8567,77.8099,77.8177,4600.0
2014-12-03 13:45:00,99.61,99.62,99.59,99.6,1100.0,77.7942,77.8021,77.7786,77.7864,1100.0
2014-12-03 13:50:00,99.58,99.62,99.57,99.62,2900.0,77.7708,77.8021,77.763,77.8021,2900.0
2014-12-03 13:55:00,99.63,99.68,99.63,99.68,2500.0,77.8099,77.8489,77.8099,77.8489,2500.0
2014-12-03 14:00:00,99.66,99.66,99.59,99.63,3400.0,77.8333,77.8333,77.7786,77.8099,3400.0
2014-12-03 14:05:00,99.67,99.68,99.62,99.65,2900.0,77.8411,77.8489,77.8021,77.8255,2900.0
2014-12-03 14:10:00,99.65,99.7,99.64,99.68,3100.0,77.8255,77.8645,77.8177,77.8489,3100.0
2014-12-03 14:15:00,99.68,99.78,99.67,99.74,4700.0,77.8489,77.927,77.8411,77.8958,4700.0
2014-12-03 14:20:00,99.76,99.77,99.73,99.74,3400.0,77.9114,77.9192,77.888,77.8958,3400.0
2014-12-03 14:25:00,99.74,99.83,99.74,99.82,2800.0,77.8958,77.9661,77.8958,77.9583,2800.0
2014-12-03 14:30:00,99.82,99.91,99.81,99.87,4600.0,77.9583,78.0285,77.9504,77.9973,4600.0
2014-12-03 14:35:00,99.87,99.87,99.82,99.84,2900.0,77.9973,77.9973,77.9583,77.9739,2900.0
2014-12-03 14:40:00,99.84,99.89,99.84,99.89,5100.0,77.9739,78.0129,77.9739,78.0129,5100.0
2014-12-03 14:45:00,99.89,99.89,99.83,99.83,4100.0,78.0129,78.0129,77.9661,77.9661,4100.0
2014-12-03 14:50:00,99.83,99.83,99.76,99.76,5500.0,77.9661,77.9661,77.9114,77.9114,5500.0
2014-12-03 14:55:00,99.76,99.87,99.73,99.83,10000.0,77.9114,77.9973,77.888,77.9661,10000.0
2014-12-03 15:00:00,99.84,99.86,99.82,99.85,2500.0,77.9739,77.9895,77.9583,77.9817,2500.0
2014-12-03 15:05:00,99.87,99.87,99.79,99.81,6500.0,77.9973,77.9973,77.9348,77.9504,6500.0
2014-12-03 15:10:00,99.81,99.93,99.81,99.92,4300.0,77.9504,78.0442,77.9504,78.0364,4300.0
2014-12-03 15:15:00,99.91,99.92,99.87,99.91,6600.0,78.0285,78.0364,77.9973,78.0285,6600.0
2014-12-03 15:20:00,99.91,99.92,99.89,99.91,12200.0,78.0285,78.0364,78.0129,78.0285,12200.0
2014-12-03 15:25:00,99.91,99.96,99.9,99.92,10500.0,78.0285,78.0676,78.0207,78.0364,10500.0
2014-12-03 15:30:00,99.93,99.97,99.9,99.97,15500.0,78.0442,78.0754,78.0207,78.0754,15500.0
2014-12-03 15:35:00,99.98,100.02,99.97,99.98,9600.0,78.0832,78.1145,78.0754,78.0832,9600.0
2014-12-03 15:40:00,100.01,100.03,99.96,99.99,8700.0,78.1066,78.1223,78.0676,78.091,8700.0
2014-12-03 15:45:00,100.02,100.03,99.96,99.96,12700.0,78.1145,78.1223,78.0676,78.0676,12700.0
2014-12-03 15:50:00,99.97,99.98,99.92,99.96,13500.0,78.0754,78.0832,78.0364,78.0676,13500.0
2014-12-03 15:55:00,99.96,99.98,99.9,99.91,24800.0,78.0676,78.0832,78.0207,78.0285,24800.0
2014-12-04 09:30:00,99.76,99.92,99.63,99.63,18700.0,77.9114,78.0364,77.8099,77.8099,18700.0
2014-12-04 09:35:00,99.57,99.8,99.5,99.79,2300.0,77.763,77.9426,77.7083,77.9348,2300.0
2014-12-04 09:40:00,99.8,99.84,99.6,99.66,4500.0,77.9426,77.9739,77.7864,77.8333,4500.0
2014-12-04 09:45:00,99.66,99.84,99.66,99.69,7700.0,77.8333,77.9739,77.8333,77.8567,7700.0
2014-12-04 09:50:00,99.69,99.71,99.51,99.51,4200.0,77.8567,77.8723,77.7162,77.7162,4200.0
2014-12-04 09:55:00,99.51,99.65,99.49,99.49,4000.0,77.7162,77.8255,77.7005,77.7005,4000.0
2014-12-04 10:00:00,99.5,99.55,99.44,99.44,3000.0,77.7083,77.7474,77.6615,77.6615,3000.0
2014-12-04 10:05:00,99.45,99.55,99.37,99.55,5000.0,77.6693,77.7474,77.6068,77.7474,5000.0
2014-12-04 10:10:00,99.55,99.63,99.53,99.56,4200.0,77.7474,77.8099,77.7318,77.7552,4200.0
2014-12-04 10:15:00,99.58,99.58,99.44,99.47,2300.0,77.7708,77.7708,77.6615,77.6849,2300.0
2014-12-04 10:20:00,99.49,99.56,99.42,99.48,3200.0,77.7005,77.7552,77.6459,77.6927,3200.0
2014-12-04 10:25:00,99.48,99.51,99.37,99.38,4200.0,77.6927,77.7162,77.6068,77.6146,4200.0
2014-12-04 10:30:00,99.36,99.44,99.16,99.2,18000.0,77.599,77.6615,77.4428,77.474,18000.0
2014-12-04 10:35:00,99.17,99.2,99.04,99.04,4800.0,77.4506,77.474,77.3491,77.3491,4800.0
2014-12-04 10:40:00,99.04,99.1,98.98,99.04,9800.0,77.3491,77.3959,77.3022,77.3491,9800.0
2014-12-04 10:45:00,99.05,99.16,99.03,99.13,58000.0,77.3569,77.4428,77.3413,77.4194,58000.0
2014-12-04 10:50:00,99.15,99.2,99.14,99.2,4300.0,77.435,77.474,77.4272,77.474,4300.0
2014-12-04 10:55:00,99.2,99.31,99.19,99.27,2600.0,77.474,77.56,77.4662,77.5287,2600.0
2014-12-04 11:00:00,99.28,99.36,99.22,99.36,6400.0,77.5365,77.599,77.4897,77.599,6400.0
2014-12-04 11:05:00,99.39,99.4,99.31,99.31,3900.0,77.6224,77.6302,77.56,77.56,3900.0
2014-12-04 11:10:00,99.31,99.38,99.31,99.33,3000.0,77.56,77.6146,77.56,77.5756,3000.0
2014-12-04 11:15:00,99.33,99.4,99.26,99.28,5900.0,77.5756,77.6302,77.5209,77.5365,5900.0
2014-12-04 11:20:00,99.27,99.31,99.23,99.27,7100.0,77.5287,77.56,77.4975,77.5287,7100.0
2014-12-04 11:25:00,99.29,99.29,99.21,99.26,7500.0,77.5443,77.5443,77.4819,77.5209,7500.0
2014-12-04 11:30:00,99.26,99.28,99.14,99.17,10100.0,77.5209,77.5365,77.4272,77.4506,10100.0
2014-12-04 11:35:00,99.17,99.28,99.14,99.27,12400.0,77.4506,77.5365,77.4272,77.5287,12400.0
2014-12-04 11:40:00,99.27,99.42,99.27,99.42,7800.0,77.5287,77.6459,77.5287,77.6459,7800.0
2014-12-04 11:45:00,99.42,99.45,99.36,99.36,4600.0,77.6459,77.6693,77.599,77.599,4600.0
2014-12-04 11:50:00,99.35,99.45,99.35,99.45,4300.0,77.5912,77.6693,77.5912,77.6693,4300.0
2014-12-04 11:55:00,99.45,99.61,99.42,99.61,7000.0,77.6693,77.7942,77.6459,77.7942,7000.0
2014-12-04 12:00:00,99.61,99.61,99.37,99.39,41100.0,77.7942,77.7942,77.6068,77.6224,41100.0
2014-12-04 12:05:00,99.39,99.57,99.39,99.48,24300.0,77.6224,77.763,77.6224,77.6927,24300.0
2014-12-04 12:10:00,99.53,99.57,99.5,99.54,6500.0,77.7318,77.763,77.7083,77.7396,6500.0
2014-12-04 12:15:00,99.55,99.61,99.55,99.58,3700.0,77.7474,77.7942,77.7474,77.7708,3700.0
2014-12-04 12:20:00,99.58,99.67,99.57,99.67,4500.0,77.7708,77.8411,77.763,77.8411,4500.0
2014-12-04 12:25:00,99.66,99.71,99.64,99.7,8600.0,77.8333,77.8723,77.8177,77.8645,8600.0
2014-12-04 12:30:00,99.7,99.88,99.63,99.74,10400.0,77.8645,78.0051,77.8099,77.8958,10400.0
2014-12-04 12:35:00,99.75,99.83,99.71,99.73,4800.0,77.9036,77.9661,77.8723,77.888,4800.0
2014-12-04 12:40:00,99.76,99.81,99.73,99.74,3400.0,77.9114,77.9504,77.888,77.8958,3400.0
2014-12-04 12:45:00,99.75,99.78,99.67,99.67,4000.0,77.9036,77.927,77.8411,77.8411,4000.0
2014-12-04 12:50:00,99.69,99.69,99.57,99.57,4300.0,77.8567,77.8567,77.763,77.763,4300.0
2014-12-04 12:55:00,99.57,99.57,99.5,99.53,4700.0,77.763,77.763,77.7083,77.7318,4700.0
2014-12-04 13:00:00,99.53,99.53,99.46,99.47,6000.0,77.7318,77.7318,77.6771,77.6849,6000.0
2014-12-04 13:05:00,99.5,99.5,99.43,99.43,4500.0,77.7083,77.7083,77.6537,77.6537,4500.0
2014-12-04 13:10:00,99.42,99.43,99.36,99.37,3400.0,77.6459,77.6537,77.599,77.6068,3400.0
2014-12-04 13:15:00,99.4,99.48,99.4,99.45,3600.0,77.6302,77.6927,77.6302,77.6693,3600.0
2014-12-04 13:20:00,99.45,99.5,99.42,99.42,11100.0,77.6693,77.7083,77.6459,77.6459,11100.0
2014-12-04 13:25:00,99.42,99.44,99.38,99.4,2600.0,77.6459,77.6615,77.6146,77.6302,2600.0
2014-12-04 13:30:00,99.42,99.42,99.36,99.38,4800.0,77.6459,77.6459,77.599,77.6146,4800.0
2014-12-04 13:35:00,99.36,99.39,99.36,99.37,3700.0,77.599,77.6224,77.599,77.6068,3700.0
2014-12-04 13:40:00,99.36,99.46,99.35,99.43,8200.0,77.599,77.6771,77.5912,77.6537,8200.0
2014-12-04 13:45:00,99.47,99.51,99.44,99.49,3700.0,77.6849,77.7162,77.6615,77.7005,3700.0
2014-12-04 13:50:00,99.51,99.56,99.51,99.52,5000.0,77.7162,77.7552,77.7162,77.724,5000.0
2014-12-04 13:55:00,99.51,99.62,99.51,99.6,4100.0,77.7162,77.8021,77.7162,77.7864,4100.0
2014-12-04 14:00:00,99.59,99.65,99.59,99.61,5300.0,77.7786,77.8255,77.7786,77.7942,5300.0
2014-12-04 14:05:00,99.61,99.7,99.59,99.69,4100.0,77.7942,77.8645,77.7786,77.8567,4100.0
2014-12-04 14:10:00,99.68,99.7,99.65,99.67,3900.0,77.8489,77.8645,77.8255,77.8411,3900.0
2014-12-04 14:15:00,99.65,99.71,99.65,99.68,8100.0,77.8255,77.8723,77.8255,77.8489,8100.0
2014-12-04 14:20:00,99.68,99.7,99.65,99.67,3300.0,77.8489,77.8645,77.8255,77.8411,3300.0
2014-12-04 14:25:00,99.68,99.68,99.65,99.66,4400.0,77.8489,77.8489,77.8255,77.8333,4400.0
2014-12-04 14:30:00,99.66,99.66,99.59,99.59,5100.0,77.8333,77.8333,77.7786,77.7786,5100.0
2014-12-04 14:35:00,99.58,99.59,99.45,99.48,8700.0,77.7708,77.7786,77.6693,77.6927,8700.0
2014-12-04 14:40:00,99.46,99.51,99.46,99.49,2800.0,77.6771,77.7162,77.6771,77.7005,2800.0
2014-12-04 14:45:00,99.5,99.53,99.47,99.5,7000.0,77.7083,77.7318,77.6849,77.7083,7000.0
2014-12-04 14:50:00,99.48,99.49,99.45,99.49,4600.0,77.6927,77.7005,77.6693,77.7005,4600.0
2014-12-04 14:55:00,99.54,99.57,99.52,99.56,6900.0,77.7396,77.763,77.724,77.7552,6900.0
2014-12-04 15:00:00,99.54,99.58,99.53,99.58,7400.0,77.7396,77.7708,77.7318,77.7708,7400.0
2014-12-04 15:05:00,99.57,99.57,99.51,99.55,8000.0,77.763,77.763,77.7162,77.7474,8000.0
2014-12-04 15:10:00,99.55,99.55,99.41,99.44,10000.0,77.7474,77.7474,77.6381,77.6615,10000.0
2014-12-04 15:15:00,99.44,99.45,99.38,99.41,9000.0,77.6615,77.6693,77.6146,77.6381,9000.0
2014-12-04 15:20:00,99.42,99.46,99.25,99.3,18000.0,77.6459,77.6771,77.5131,77.5521,18000.0
2014-12-04 15:25:00,99.3,99.34,99.26,99.3,17800.0,77.5521,77.5834,77.5209,77.5521,17800.0
2014-12-04 15:30:00,99.29,99.45,99.27,99.4,18400.0,77.5443,77.6693,77.5287,77.6302,18400.0
2014-12-04 15:35:00,99.4,99.4,99.38,99.4,14800.0,77.6302,77.6302,77.6146,77.6302,14800.0
2014-12-04 15:40:00,99.4,99.5,99.4,99.49,19600.0,77.6302,77.7083,77.6302,77.7005,19600.0
2014-12-04 15:45:00,99.49,99.57,99.48,99.53,48600.0,77.7005,77.763,77.6927,77.7318,48600.0
2014-12-04 15:50:00,99.53,99.6,99.53,99.59,29400.0,77.7318,77.7864,77.7318,77.7786,29400.0
2014-12-04 15:55:00,99.59,99.66,99.59,99.61,51400.0,77.7786,77.8333,77.7786,77.7942,51400.0
2014-12-05 09:30:00,99.55,99.64,99.36,99.61,11800.0,77.7474,77.8177,77.599,77.7942,11800.0
2014-12-05 09:35:00,99.53,99.81,99.53,99.79,7000.0,77.7318,77.9504,77.7318,77.9348,7000.0
2014-12-05 09:40:00,99.79,99.9,99.71,99.71,2700.0,77.9348,78.0207,77.8723,77.8723,2700.0
2014-12-05 09:45:00,99.72,99.84,99.6,99.78,18600.0,77.8802,77.9739,77.7864,77.927,18600.0
2014-12-05 09:50:00,99.77,99.85,99.7,99.79,10900.0,77.9192,77.9817,77.8645,77.9348,10900.0
2014-12-05 09:55:00,99.83,99.83,99.68,99.71,11500.0,77.9661,77.9661,77.8489,77.8723,11500.0
2014-12-05 10:00:00,99.71,99.82,99.53,99.54,24800.0,77.8723,77.9583,77.7318,77.7396,24800.0
2014-12-05 10:05:00,99.52,99.52,99.41,99.47,3200.0,77.724,77.724,77.6381,77.6849,3200.0
2014-12-05 10:10:00,99.52,99.61,99.49,99.53,2200.0,77.724,77.7942,77.7005,77.7318,2200.0
2014-12-05 10:15:00,99.51,99.66,99.42,99.65,11600.0,77.7162,77.8333,77.6459,77.8255,11600.0
2014-12-05 10:20:00,99.71,99.73,99.61,99.71,6100.0,77.8723,77.888,77.7942,77.8723,6100.0
2014-12-05 10:25:00,99.69,99.69,99.61,99.62,6500.0,77.8567,77.8567,77.7942,77.8021,6500.0
2014-12-05 10:30:00,99.59,99.61,99.56,99.57,2400.0,77.7786,77.7942,77.7552,77.763,2400.0
2014-12-05 10:35:00,99.57,99.6,99.49,99.49,15900.0,77.763,77.7864,77.7005,77.7005,15900.0
2014-12-05 10:40:00,99.53,99.61,99.53,99.61,3100.0,77.7318,77.7942,77.7318,77.7942,3100.0
2014-12-05 10:45:00,99.61,99.65,99.57,99.58,3600.0,77.7942,77.8255,77.763,77.7708,3600.0
2014-12-05 10:50:00,99.57,99.58,99.55,99.55,1200.0,77.763,77.7708,77.7474,77.7474,1200.0
2014-12-05 10:55:00,99.59,99.78,99.59,99.78,5200.0,77.7786,77.927,77.7786,77.927,5200.0
2014-12-05 11:00:00,99.75,99.82,99.74,99.75,4700.0,77.9036,77.9583,77.8958,77.9036,4700.0
2014-12-05 11:05:00,99.76,99.79,99.71,99.73,1300.0,77.9114,77.9348,77.8723,77.888,1300.0
2014-12-05 11:10:00,99.73,99.8,99.72,99.74,2600.0,77.888,77.9426,77.8802,77.8958,2600.0
2014-12-05 11:15:00,99.72,99.84,99.69,99.83,6700.0,77.8802,77.9739,77.8567,77.9661,6700.0
2014-12-05 11:20:00,99.85,99.86,99.8,99.8,2800.0,77.9817,77.9895,77.9426,77.9426,2800.0
2014-12-05 11:25:00,99.81,99.82,99.74,99.78,3200.0,77.9504,77.9583,77.8958,77.927,3200.0
2014-12-05 11:30:00,99.75,99.76,99.68,99.74,2900.0,77.9036,77.9114,77.8489,77.8958,2900.0
2014-12-05 11:35:00,99.74,99.75,99.7,99.73,1800.0,77.8958,77.9036,77.8645,77.888,1800.0
2014-12-05 11:40:00,99.71,99.71,99.67,99.68,1400.0,77.8723,77.8723,77.8411,77.8489,1400.0
2014-12-05 11:45:00,99.7,99.75,99.67,99.75,2400.0,77.8645,77.9036,77.8411,77.9036,2400.0
2014-12-05 11:50:00,99.76,99.83,99.73,99.83,5200.0,77.9114,77.9661,77.888,77.9661,5200.0
2014-12-05 11:55:00,99.83,99.88,99.76,99.8,11100.0,77.9661,78.0051,77.9114,77.9426,11100.0
2014-12-05 12:00:00,99.81,99.84,99.72,99.72,7900.0,77.9504,77.9739,77.8802,77.8802,7900.0
2014-12-05 12:05:00,99.72,99.74,99.64,99.64,1500.0,77.8802,77.8958,77.8177,77.8177,1500.0
2014-12-05 12:10:00,99.65,99.65,99.57,99.58,1300.0,77.8255,77.8255,77.763,77.7708,1300.0
2014-12-05 12:15:00,99.58,99.62,99.52,99.52,2700.0,77.7708,77.8021,77.724,77.724,2700.0
2014-12-05 12:20:00,99.54,99.56,99.53,99.55,800.0,77.7396,77.7552,77.7318,77.7474,800.0
2014-12-05 12:25:00,99.58,99.58,99.52,99.54,3100.0,77.7708,77.7708,77.724,77.7396,3100.0
2014-12-05 12:30:00,99.54,99.58,99.49,99.51,2900.0,77.7396,77.7708,77.7005,77.7162,2900.0
2014-12-05 12:35:00,99.52,99.6,99.51,99.58,3100.0,77.724,77.7864,77.7162,77.7708,3100.0
2014-12-05 12:40:00,99.61,99.61,99.51,99.53,2600.0,77.7942,77.7942,77.7162,77.7318,2600.0
2014-12-05 12:45:00,99.51,99.55,99.5,99.51,1900.0,77.7162,77.7474,77.7083,77.7162,1900.0
2014-12-05 12:50:00,99.49,99.56,99.49,99.51,2000.0,77.7005,77.7552,77.7005,77.7162,2000.0
2014-12-05 12:55:00,99.5,99.51,99.46,99.46,1000.0,77.7083,77.7162,77.6771,77.6771,1000.0
2014-12-05 13:00:00,99.46,99.47,99.42,99.45,2200.0,77.6771,77.6849,77.6459,77.6693,2200.0
2014-12-05 13:05:00,99.45,99.46,99.38,99.38,3100.0,77.6693,77.6771,77.6146,77.6146,3100.0
2014-12-05 13:10:00,99.4,99.48,99.4,99.44,2700.0,77.6302,77.6927,77.6302,77.6615,2700.0
2014-12-05 13:15:00,99.45,99.45,99.33,99.36,4800.0,77.6693,77.6693,77.5756,77.599,4800.0
2014-12-05 13:20:00,99.36,99.39,99.36,99.38,2500.0,77.599,77.6224,77.599,77.6146,2500.0
2014-12-05 13:25:00,99.38,99.45,99.36,99.43,2200.0,77.6146,77.6693,77.599,77.6537,2200.0
2014-12-05 13:30:00,99.46,99.46,99.42,99.43,2400.0,77.6771,77.6771,77.6459,77.6537,2400.0
2014-12-05 13:35:00,99.44,99.44,99.39,99.39,1600.0,77.6615,77.6615,77.6224,77.6224,1600.0
2014-12-05 13:40:00,99.39,99.45,99.32,99.39,9000.0,77.6224,77.6693,77.5678,77.6224,9000.0
2014-12-05 13:45:00,99.38,99.44,99.38,99.42,3200.0,77.6146,77.6615,77.6146,77.6459,3200.0
2014-12-05 13:50:00,99.39,99.45,99.38,99.42,2500.0,77.6224,77.6693,77.6146,77.6459,2500.0
2014-12-05 13:55:00,99.46,99.5,99.44,99.46,2300.0,77.6771,77.7083,77.6615,77.6771,2300.0
2014-12-05 14:00:00,99.47,99.47,99.39,99.39,2600.0,77.6849,77.6849,77.6224,77.6224,2600.0
2014-12-05 14:05:00,99.36,99.4,99.36,99.38,2000.0,77.599,77.6302,77.599,77.6146,2000.0
2014-12-05 14:10:00,99.39,99.42,99.36,99.39,2000.0,77.6224,77.6459,77.599,77.6224,2000.0
2014-12-05 14:15:00,99.4,99.42,99.33,99.33,3300.0,77.6302,77.6459,77.5756,77.5756,3300.0
2014-12-05 14:20:00,99.34,99.34,99.31,99.31,1200.0,77.5834,77.5834,77.56,77.56,1200.0
2014-12-05 14:25:00,99.33,99.38,99.33,99.38,2900.0,77.5756,77.6146,77.5756,77.6146,2900.0
2014-12-05 14:30:00,99.37,99.45,99.37,99.45,6400.0,77.6068,77.6693,77.6068,77.6693,6400.0
2014-12-05 14:35:00,99.43,99.57,99.43,99.54,4000.0,77.6537,77.763,77.6537,77.7396,4000.0
2014-12-05 14:40:00,99.54,99.57,99.5,99.55,2600.0,77.7396,77.763,77.7083,77.7474,2600.0
2014-12-05 14:45:00,99.55,99.61,99.51,99.61,3400.0,77.7474,77.7942,77.7162,77.7942,3400.0
2014-12-05 14:50:00,99.62,99.64,99.58,99.63,3700.0,77.8021,77.8177,77.7708,77.8099,3700.0
2014-12-05 14:55:00,99.61,99.69,99.59,99.68,4200.0,77.7942,77.8567,77.7786,77.8489,4200.0
2014-12-05 15:00:00,99.69,99.71,99.58,99.7,5400.0,77.8567,77.8723,77.7708,77.8645,5400.0
2014-12-05 15:05:00,99.7,99.74,99.68,99.71,5200.0,77.8645,77.8958,77.8489,77.8723,5200.0
2014-12-05 15:10:00,99.71,99.72,99.67,99.71,2900.0,77.8723,77.8802,77.8411,77.8723,2900.0
2014-12-05 15:15:00,99.7,99.71,99.66,99.68,5700.0,77.8645,77.8723,77.8333,77.8489,5700.0
2014-12-05 15:20:00,99.66,99.68,99.62,99.63,5200.0,77.8333,77.8489,77.8021,77.8099,5200.0
2014-12-05 15:25:00,99.63,99.64,99.6,99.63,5000.0,77.8099,77.8177,77.7864,77.8099,5000.0
2014-12-05 15:30:00,99.63,99.65,99.53,99.54,7700.0,77.8099,77.8255,77.7318,77.7396,7700.0
2014-12-05 15:35:00,99.53,99.63,99.53,99.61,10200.0,77.7318,77.8099,77.7318,77.7942,10200.0
2014-12-05 15:40:00,99.59,99.66,99.56,99.66,10700.0,77.7786,77.8333,77.7552,77.8333,10700.0
2014-12-05 15:45:00,99.64,99.69,99.57,99.57,11800.0,77.8177,77.8567,77.763,77.763,11800.0
2014-12-05 15:50:00,99.58,99.71,99.57,99.65,24500.0,77.7708,77.8723,77.763,77.8255,24500.0
2014-12-05 15:55:00,99.65,99.8,99.62,99.79,35600.0,77.8255,77.9426,77.8021,77.9348,35600.0
2014-12-08 09:30:00,99.8,100.06,99.41,100.03,11600.0,77.9426,78.1457,77.6381,78.1223,11600.0
2014-12-08 09:35:00,99.97,99.97,99.71,99.86,3500.0,78.0754,78.0754,77.8723,77.9895,3500.0
2014-12-08 09:40:00,99.94,100.13,99.92,99.98,5100.0,78.052,78.2004,78.0364,78.0832,5100.0
2014-12-08 09:45:00,99.97,100.13,99.97,100.07,4400.0,78.0754,78.2004,78.0754,78.1535,4400.0
2014-12-08 09:50:00,100.08,100.21,100.08,100.19,1600.0,78.1613,78.2628,78.1613,78.2472,1600.0
2014-12-08 09:55:00,100.17,100.2,100.06,100.06,1100.0,78.2316,78.255,78.1457,78.1457,1100.0
2014-12-08 10:00:00,100.03,100.18,100.03,100.18,2800.0,78.1223,78.2394,78.1223,78.2394,2800.0
2014-12-08 10:05:00,100.21,100.27,100.08,100.08,11300.0,78.2628,78.3097,78.1613,78.1613,11300.0
2014-12-08 10:10:00,100.07,100.18,100.0,100.09,27900.0,78.1535,78.2394,78.0988,78.1691,27900.0
2014-12-08 10:15:00,100.08,100.09,99.91,99.93,4300.0,78.1613,78.1691,78.0285,78.0442,4300.0
2014-12-08 10:20:00,99.94,99.99,99.84,99.89,3700.0,78.052,78.091,77.9739,78.0129,3700.0
2014-12-08 10:25:00,99.84,99.93,99.84,99.92,3300.0,77.9739,78.0442,77.9739,78.0364,3300.0
2014-12-08 10:30:00,99.89,99.92,99.8,99.87,9800.0,78.0129,78.0364,77.9426,77.9973,9800.0
2014-12-08 10:35:00,99.84,99.87,99.81,99.84,3400.0,77.9739,77.9973,77.9504,77.9739,3400.0
2014-12-08 10:40:00,99.83,99.92,99.83,99.92,1200.0,77.9661,78.0364,77.9661,78.0364,1200.0
2014-12-08 10:45:00,99.96,100.05,99.96,99.99,3000.0,78.0676,78.1379,78.0676,78.091,3000.0
2014-12-08 10:50:00,100.01,100.01,99.95,99.95,900.0,78.1066,78.1066,78.0598,78.0598,900.0
2014-12-08 10:55:00,99.97,100.02,99.88,100.02,10200.0,78.0754,78.1145,78.0051,78.1145,10200.0
2014-12-08 11:00:00,100.03,100.05,99.96,99.96,4000.0,78.1223,78.1379,78.0676,78.0676,4000.0
2014-12-08 11:05:00,99.97,100.0,99.91,99.99,1000.0,78.0754,78.0988,78.0285,78.091,1000.0
2014-12-08 11:10:00,99.99,100.03,99.94,99.97,4300.0,78.091,78.1223,78.052,78.0754,4300.0
2014-12-08 11:15:00,100.0,100.09,99.96,100.09,3400.0,78.0988,78.1691,78.0676,78.1691,3400.0
2014-12-08 11:20:00,100.05,100.07,100.01,100.01,3200.0,78.1379,78.1535,78.1066,78.1066,3200.0
2014-12-08 11:25:00,100.05,100.09,99.91,99.97,8900.0,78.1379,78.1691,78.0285,78.0754,8900.0
2014-12-08 11:30:00,99.93,100.02,99.93,99.98,5700.0,78.0442,78.1145,78.0442,78.0832,5700.0
2014-12-08 11:35:00,99.98,99.99,99.97,99.98,400.0,78.0832,78.091,78.0754,78.0832,400.0
2014-12-08 11:40:00,100.04,100.06,99.99,99.99,2200.0,78.1301,78.1457,78.091,78.091,2200.0
2014-12-08 11:45:00,99.97,100.05,99.95,100.02,2700.0,78.0754,78.1379,78.0598,78.1145,2700.0
2014-12-08 11:50:00,100.01,100.09,100.01,100.04,2100.0,78.1066,78.1691,78.1066,78.1301,2100.0
2014-12-08 11:55:00,100.02,100.07,99.95,100.0,1500.0,78.1145,78.1535,78.0598,78.0988,1500.0
2014-12-08 12:00:00,99.98,100.08,99.95,100.02,3500.0,78.0832,78.1613,78.0598,78.1145,3500.0
2014-12-08 12:05:00,100.01,100.01,99.92,99.94,3300.0,78.1066,78.1066,78.0364,78.052,3300.0
2014-12-08 12:10:00,99.92,99.94,99.76,99.76,4200.0,78.0364,78.052,77.9114,77.9114,4200.0
2014-12-08 12:15:00,99.76,99.79,99.72,99.79,3000.0,77.9114,77.9348,77.8802,77.9348,3000.0
2014-12-08 12:20:00,99.72,99.76,99.7,99.72,1600.0,77.8802,77.9114,77.8645,77.8802,1600.0
2014-12-08 12:25:00,99.72,99.78,99.69,99.78,1400.0,77.8802,77.927,77.8567,77.927,1400.0
2014-12-08 12:30:00,99.77,99.81,99.74,99.74,1500.0,77.9192,77.9504,77.8958,77.8958,1500.0
2014-12-08 12:35:00,99.77,99.83,99.73,99.81,2600.0,77.9192,77.9661,77.888,77.9504,2600.0
2014-12-08 12:40:00,99.84,99.89,99.82,99.84,1800.0,77.9739,78.0129,77.9583,77.9739,1800.0
2014-12-08 12:45:00,99.84,99.85,99.83,99.85,2200.0,77.9739,77.9817,77.9661,77.9817,2200.0
2014-12-08 12:50:00,99.8,99.8,99.75,99.79,3400.0,77.9426,77.9426,77.9036,77.9348,3400.0
2014-12-08 12:55:00,99.75,99.8,99.73,99.77,1600.0,77.9036,77.9426,77.888,77.9192,1600.0
2014-12-08 13:00:00,99.79,99.85,99.78,99.85,2400.0,77.9348,77.9817,77.927,77.9817,2400.0
2014-12-08 13:05:00,99.86,99.86,99.81,99.84,1600.0,77.9895,77.9895,77.9504,77.9739,1600.0
2014-12-08 13:10:00,99.83,99.88,99.79,99.88,2600.0,77.9661,78.0051,77.9348,78.0051,2600.0
2014-12-08 13:15:00,99.86,99.86,99.78,99.79,1900.0,77.9895,77.9895,77.927,77.9348,1900.0
2014-12-08 13:20:00,99.81,99.81,99.74,99.78,1500.0,77.9504,77.9504,77.8958,77.927,1500.0
2014-12-08 13:25:00,99.75,99.75,99.7,99.72,4500.0,77.9036,77.9036,77.8645,77.8802,4500.0
2014-12-08 13:30:00,99.7,99.75,99.7,99.74,4900.0,77.8645,77.9036,77.8645,77.8958,4900.0
2014-12-08 13:35:00,99.7,99.72,99.64,99.65,14700.0,77.8645,77.8802,77.8177,77.8255,14700.0
2014-12-08 13:40:00,99.62,99.63,99.56,99.56,1600.0,77.8021,77.8099,77.7552,77.7552,1600.0
2014-12-08 13:45:00,99.58,99.59,99.55,99.58,3100.0,77.7708,77.7786,77.7474,77.7708,3100.0
2014-12-08 13:50:00,99.59,99.59,99.5,99.55,2000.0,77.7786,77.7786,77.7083,77.7474,2000.0
2014-12-08 13:55:00,99.53,99.53,99.45,99.5,2200.0,77.7318,77.7318,77.6693,77.7083,2200.0
2014-12-08 14:00:00,99.47,99.49,99.34,99.34,2400.0,77.6849,77.7005,77.5834,77.5834,2400.0
2014-12-08 14:05:00,99.34,99.48,99.34,99.45,5500.0,77.5834,77.6927,77.5834,77.6693,5500.0
2014-12-08 14:10:00,99.46,99.46,99.3,99.32,3000.0,77.6771,77.6771,77.5521,77.5678,3000.0
2014-12-08 14:15:00,99.3,99.47,99.29,99.46,4400.0,77.5521,77.6849,77.5443,77.6771,4400.0
2014-12-08 14:20:00,99.46,99.47,99.35,99.47,4400.0,77.6771,77.6849,77.5912,77.6849,4400.0
2014-12-08 14:25:00,99.48,99.53,99.45,99.53,3900.0,77.6927,77.7318,77.6693,77.7318,3900.0
2014-12-08 14:30:00,99.52,99.59,99.52,99.57,1800.0,77.724,77.7786,77.724,77.763,1800.0
2014-12-08 14:35:00,99.55,99.61,99.54,99.61,1200.0,77.7474,77.7942,77.7396,77.7942,1200.0
2014-12-08 14:40:00,99.61,99.7,99.61,99.7,2800.0,77.7942,77.8645,77.7942,77.8645,2800.0
2014-12-08 14:45:00,99.7,99.7,99.61,99.67,3500.0,77.8645,77.8645,77.7942,77.8411,3500.0
2014-12-08 14:50:00,99.66,99.74,99.6,99.74,2300.0,77.8333,77.8958,77.7864,77.8958,2300.0
2014-12-08 14:55:00,99.72,99.76,99.7,99.71,2600.0,77.8802,77.9114,77.8645,77.8723,2600.0
2014-12-08 15:00:00,99.69,99.74,99.66,99.69,4500.0,77.8567,77.8958,77.8333,77.8567,4500.0
2014-12-08 15:05:00,99.68,99.68,99.61,99.63,3800.0,77.8489,77.8489,77.7942,77.8099,3800.0
2014-12-08 15:10:00,99.66,99.71,99.66,99.71,4400.0,77.8333,77.8723,77.8333,77.8723,4400.0
2014-12-08 15:15:00,99.7,99.7,99.6,99.6,7000.0,77.8645,77.8645,77.7864,77.7864,7000.0
2014-12-08 15:20:00,99.59,99.7,99.55,99.68,10100.0,77.7786,77.8645,77.7474,77.8489,10100.0
2014-12-08 15:25:00,99.67,99.75,99.67,99.73,6700.0,77.8411,77.9036,77.8411,77.888,6700.0
2014-12-08 15:30:00,99.72,99.74,99.63,99.69,9800.0,77.8802,77.8958,77.8099,77.8567,9800.0
2014-12-08 15:35:00,99.7,99.71,99.61,99.69,10500.0,77.8645,77.8723,77.7942,77.8567,10500.0
2014-12-08 15:40:00,99.71,99.74,99.59,99.64,7600.0,77.8723,77.8958,77.7786,77.8177,7600.0
2014-12-08 15:45:00,99.63,99.65,99.58,99.64,15300.0,77.8099,77.8255,77.7708,77.8177,15300.0
2014-12-08 15:50:00,99.64,99.72,99.61,99.7,12400.0,77.8177,77.8802,77.7942,77.8645,12400.0
2014-12-08 15:55:00,99.69,99.76,99.62,99.64,61400.0,77.8567,77.9114,77.8021,77.8177,61400.0
2014-12-09 09:30:00,99.04,99.06,98.94,98.94,1300.0,77.3491,77.3647,77.271,77.271,1300.0
2014-12-09 09:35:00,98.77,99.05,98.63,98.99,14100.0,77.1382,77.3569,77.0289,77.31,14100.0
2014-12-09 09:40:00,98.94,99.02,98.93,98.95,3000.0,77.271,77.3335,77.2632,77.2788,3000.0
2014-12-09 09:45:00,99.0,99.0,98.71,98.82,5000.0,77.3178,77.3178,77.0914,77.1773,5000.0
2014-12-09 09:50:00,98.79,99.07,98.79,99.0,2700.0,77.1538,77.3725,77.1538,77.3178,2700.0
2014-12-09 09:55:00,98.99,99.08,98.9,99.04,3700.0,77.31,77.3803,77.2397,77.3491,3700.0
2014-12-09 10:00:00,99.02,99.02,98.68,98.74,3600.0,77.3335,77.3335,77.0679,77.1148,3600.0
2014-12-09 10:05:00,98.74,98.83,98.7,98.73,3200.0,77.1148,77.1851,77.0835,77.107,3200.0
2014-12-09 10:10:00,98.73,98.89,98.69,98.7,5900.0,77.107,77.2319,77.0757,77.0835,5900.0
2014-12-09 10:15:00,98.7,98.72,98.58,98.68,3200.0,77.0835,77.0992,76.9898,77.0679,3200.0
2014-12-09 10:20:00,98.7,98.79,98.65,98.71,3600.0,77.0835,77.1538,77.0445,77.0914,3600.0
2014-12-09 10:25:00,98.62,98.64,98.49,98.49,4700.0,77.0211,77.0367,76.9195,76.9195,4700.0
2014-12-09 10:30:00,98.51,98.52,98.39,98.41,2100.0,76.9352,76.943,76.8414,76.8571,2100.0
2014-12-09 10:35:00,98.42,98.55,98.41,98.53,8500.0,76.8649,76.9664,76.8571,76.9508,8500.0
2014-12-09 10:40:00,98.51,98.72,98.5,98.67,9400.0,76.9352,77.0992,76.9274,77.0601,9400.0
2014-12-09 10:45:00,98.7,98.81,98.7,98.79,2100.0,77.0835,77.1695,77.0835,77.1538,2100.0
2014-12-09 10:50:00,98.77,98.85,98.75,98.85,2600.0,77.1382,77.2007,77.1226,77.2007,2600.0
2014-12-09 10:55:00,98.78,98.87,98.78,98.83,4100.0,77.146,77.2163,77.146,77.1851,4100.0
2014-12-09 11:00:00,98.86,98.86,98.66,98.67,3700.0,77.2085,77.2085,77.0523,77.0601,3700.0
2014-12-09 11:05:00,98.66,98.69,98.54,98.54,5800.0,77.0523,77.0757,76.9586,76.9586,5800.0
2014-12-09 11:10:00,98.56,98.59,98.5,98.5,3200.0,76.9742,76.9976,76.9274,76.9274,3200.0
2014-12-09 11:15:00,98.49,98.51,98.46,98.5,13300.0,76.9195,76.9352,76.8961,76.9274,13300.0
2014-12-09 11:20:00,98.49,98.61,98.47,98.61,6700.0,76.9195,77.0133,76.9039,77.0133,6700.0
2014-12-09 11:25:00,98.61,98.78,98.61,98.78,1800.0,77.0133,77.146,77.0133,77.146,1800.0
2014-12-09 11:30:00,98.73,98.75,98.56,98.6,5800.0,77.107,77.1226,76.9742,77.0055,5800.0
2014-12-09 11:35:00,98.59,98.73,98.59,98.73,2300.0,76.9976,77.107,76.9976,77.107,2300.0
2014-12-09 11:40:00,98.75,98.75,98.63,98.64,2600.0,77.1226,77.1226,77.0289,77.0367,2600.0
2014-12-09 11:45:00,98.62,98.65,98.53,98.65,6200.0,77.0211,77.0445,76.9508,77.0445,6200.0
2014-12-09 11:50:00,98.68,98.74,98.65,98.67,3300.0,77.0679,77.1148,77.0445,77.0601,3300.0
2014-12-09 11:55:00,98.7,98.8,98.7,98.8,2700.0,77.0835,77.1616,77.0835,77.1616,2700.0
2014-12-09 12:00:00,98.76,98.76,98.69,98.72,1600.0,77.1304,77.1304,77.0757,77.0992,1600.0
2014-12-09 12:05:00,98.71,98.79,98.71,98.73,6700.0,77.0914,77.1538,77.0914,77.107,6700.0
2014-12-09 12:10:00,98.72,98.83,98.72,98.83,1500.0,77.0992,77.1851,77.0992,77.1851,1500.0
2014-12-09 12:15:00,98.83,98.86,98.76,98.76,1700.0,77.1851,77.2085,77.1304,77.1304,1700.0
2014-12-09 12:20:00,98.8,98.89,98.8,98.86,2200.0,77.1616,77.2319,77.1616,77.2085,2200.0
2014-12-09 12:25:00,98.83,98.99,98.83,98.94,3600.0,77.1851,77.31,77.1851,77.271,3600.0
2014-12-09 12:30:00,98.96,98.96,98.89,98.89,800.0,77.2866,77.2866,77.2319,77.2319,800.0
2014-12-09 12:35:00,98.93,98.98,98.89,98.96,6800.0,77.2632,77.3022,77.2319,77.2866,6800.0
2014-12-09 12:40:00,98.98,98.99,98.94,98.95,10500.0,77.3022,77.31,77.271,77.2788,10500.0
2014-12-09 12:45:00,98.95,98.97,98.84,98.9,26400.0,77.2788,77.2944,77.1929,77.2397,26400.0
2014-12-09 12:50:00,98.92,98.93,98.9,98.92,3400.0,77.2554,77.2632,77.2397,77.2554,3400.0
2014-12-09 12:55:00,98.93,98.93,98.89,98.93,5000.0,77.2632,77.2632,77.2319,77.2632,5000.0
2014-12-09 13:00:00,98.92,99.02,98.92,99.02,3700.0,77.2554,77.3335,77.2554,77.3335,3700.0
2014-12-09 13:05:00,99.04,99.09,99.03,99.06,1500.0,77.3491,77.3881,77.3413,77.3647,1500.0
2014-12-09 13:10:00,99.07,99.16,99.07,99.14,4700.0,77.3725,77.4428,77.3725,77.4272,4700.0
2014-12-09 13:15:00,99.14,99.15,99.03,99.03,2600.0,77.4272,77.435,77.3413,77.3413,2600.0
2014-12-09 13:20:00,99.07,99.13,99.07,99.11,2700.0,77.3725,77.4194,77.3725,77.4038,2700.0
2014-12-09 13:25:00,99.12,99.18,99.11,99.16,4200.0,77.4116,77.4584,77.4038,77.4428,4200.0
2014-12-09 13:30:00,99.16,99.2,99.14,99.2,4800.0,77.4428,77.474,77.4272,77.474,4800.0
2014-12-09 13:35:00,99.21,99.25,99.17,99.24,3500.0,77.4819,77.5131,77.4506,77.5053,3500.0
2014-12-09 13:40:00,99.24,99.25,99.21,99.22,2600.0,77.5053,77.5131,77.4819,77.4897,2600.0
2014-12-09 13:45:00,99.23,99.24,99.15,99.17,3800.0,77.4975,77.5053,77.435,77.4506,3800.0
2014-12-09 13:50:00,99.15,99.15,99.01,99.01,3200.0,77.435,77.435,77.3257,77.3257,3200.0
2014-12-09 13:55:00,99.02,99.02,98.95,98.97,4400.0,77.3335,77.3335,77.2788,77.2944,4400.0
2014-12-09 14:00:00,98.96,99.62,98.96,99.0,8300.0,77.2866,77.8021,77.2866,77.3178,8300.0
2014-12-09 14:05:00,98.98,99.04,98.97,99.01,12700.0,77.3022,77.3491,77.2944,77.3257,12700.0
2014-12-09 14:10:00,99.05,99.08,98.98,98.98,4100.0,77.3569,77.3803,77.3022,77.3022,4100.0
2014-12-09 14:15:00,98.96,98.97,98.86,98.9,6000.0,77.2866,77.2944,77.2085,77.2397,6000.0
2014-12-09 14:20:00,98.9,99.04,98.89,99.03,4900.0,77.2397,77.3491,77.2319,77.3413,4900.0
2014-12-09 14:25:00,99.02,99.07,99.02,99.05,4400.0,77.3335,77.3725,77.3335,77.3569,4400.0
2014-12-09 14:30:00,99.03,99.04,98.93,98.93,5100.0,77.3413,77.3491,77.2632,77.2632,5100.0
2014-12-09 14:35:00,98.9,98.95,98.89,98.95,4200.0,77.2397,77.2788,77.2319,77.2788,4200.0
2014-12-09 14:40:00,98.93,99.0,98.91,98.97,2500.0,77.2632,77.3178,77.2476,77.2944,2500.0
2014-12-09 14:45:00,98.95,99.0,98.95,98.99,3100.0,77.2788,77.3178,77.2788,77.31,3100.0
2014-12-09 14:50:00,98.99,98.99,98.93,98.93,4400.0,77.31,77.31,77.2632,77.2632,4400.0
2014-12-09 14:55:00,98.92,99.03,98.92,99.02,3900.0,77.2554,77.3413,77.2554,77.3335,3900.0
2014-12-09 15:00:00,99.03,99.1,99.03,99.08,5500.0,77.3413,77.3959,77.3413,77.3803,5500.0
2014-12-09 15:05:00,99.1,99.1,98.98,98.99,3800.0,77.3959,77.3959,77.3022,77.31,3800.0
2014-12-09 15:10:00,99.0,99.0,98.92,98.96,5300.0,77.3178,77.3178,77.2554,77.2866,5300.0
2014-12-09 15:15:00,98.99,99.02,98.97,99.02,4800.0,77.31,77.3335,77.2944,77.3335,4800.0
2014-12-09 15:20:00,99.03,99.06,99.02,99.06,6100.0,77.3413,77.3647,77.3335,77.3647,6100.0
2014-12-09 15:25:00,99.04,99.09,99.01,99.08,8000.0,77.3491,77.3881,77.3257,77.3803,8000.0
2014-12-09 15:30:00,99.07,99.07,98.98,99.0,15400.0,77.3725,77.3725,77.3022,77.3178,15400.0
2014-12-09 15:35:00,99.0,99.09,98.98,99.08,11200.0,77.3178,77.3881,77.3022,77.3803,11200.0
2014-12-09 15:40:00,99.08,99.2,99.06,99.19,9300.0,77.3803,77.474,77.3647,77.4662,9300.0
2014-12-09 15:45:00,99.17,99.2,99.08,99.09,27600.0,77.4506,77.474,77.3803,77.3881,27600.0
2014-12-09 15:50:00,99.12,99.12,99.0,99.01,61100.0,77.4116,77.4116,77.3178,77.3257,61100.0
2014-12-09 15:55:00,99.01,99.05,98.99,99.0,43200.0,77.3257,77.3569,77.31,77.3178,43200.0
2014-12-10 09:30:00,99.0,99.23,98.97,99.07,20200.0,77.3178,77.4975,77.2944,77.3725,20200.0
2014-12-10 09:35:00,98.94,98.94,98.73,98.83,1800.0,77.271,77.271,77.107,77.1851,1800.0
2014-12-10 09:40:00,98.86,98.98,98.68,98.68,6200.0,77.2085,77.3022,77.0679,77.0679,6200.0
2014-12-10 09:45:00,98.76,99.0,98.68,99.0,8500.0,77.1304,77.3178,77.0679,77.3178,8500.0
2014-12-10 09:50:00,98.89,99.03,98.89,98.95,11800.0,77.2319,77.3413,77.2319,77.2788,11800.0
2014-12-10 09:55:00,98.94,99.32,98.94,99.32,22900.0,77.271,77.5678,77.271,77.5678,22900.0
2014-12-10 10:00:00,99.3,99.46,99.26,99.26,2800.0,77.5521,77.6771,77.5209,77.5209,2800.0
2014-12-10 10:05:00,99.33,99.38,99.21,99.22,2200.0,77.5756,77.6146,77.4819,77.4897,2200.0
2014-12-10 10:10:00,99.14,99.2,99.05,99.06,2500.0,77.4272,77.474,77.3569,77.3647,2500.0
2014-12-10 10:15:00,99.11,99.16,99.07,99.07,4800.0,77.4038,77.4428,77.3725,77.3725,4800.0
2014-12-10 10:20:00,99.11,99.29,99.08,99.29,3400.0,77.4038,77.5443,77.3803,77.5443,3400.0
2014-12-10 10:25:00,99.28,99.29,99.1,99.11,1400.0,77.5365,77.5443,77.3959,77.4038,1400.0
2014-12-10 10:30:00,99.1,99.13,98.97,98.97,2300.0,77.3959,77.4194,77.2944,77.2944,2300.0
2014-12-10 10:35:00,98.88,99.06,98.88,99.06,900.0,77.2241,77.3647,77.2241,77.3647,900.0
2014-12-10 10:40:00,99.11,99.15,99.1,99.1,1700.0,77.4038,77.435,77.3959,77.3959,1700.0
2014-12-10 10:45:00,99.08,99.11,99.07,99.07,900.0,77.3803,77.4038,77.3725,77.3725,900.0
2014-12-10 10:50:00,99.03,99.12,99.01,99.09,3400.0,77.3413,77.4116,77.3257,77.3881,3400.0
2014-12-10 10:55:00,99.09,99.18,99.09,99.18,1400.0,77.3881,77.4584,77.3881,77.4584,1400.0
2014-12-10 11:00:00,99.14,99.22,99.09,99.22,2700.0,77.4272,77.4897,77.3881,77.4897,2700.0
2014-12-10 11:05:00,99.21,99.21,99.14,99.15,2200.0,77.4819,77.4819,77.4272,77.435,2200.0
2014-12-10 11:10:00,99.15,99.29,99.12,99.29,5200.0,77.435,77.5443,77.4116,77.5443,5200.0
2014-12-10 11:15:00,99.25,99.27,99.17,99.17,9500.0,77.5131,77.5287,77.4506,77.4506,9500.0
2014-12-10 11:20:00,99.13,99.22,99.13,99.21,6200.0,77.4194,77.4897,77.4194,77.4819,6200.0
2014-12-10 11:25:00,99.16,99.19,98.99,98.99,5000.0,77.4428,77.4662,77.31,77.31,5000.0
2014-12-10 11:30:00,98.97,99.01,98.93,99.01,6000.0,77.2944,77.3257,77.2632,77.3257,6000.0
2014-12-10 11:35:00,98.97,99.0,98.92,99.0,9500.0,77.2944,77.3178,77.2554,77.3178,9500.0
2014-12-10 11:40:00,99.0,99.06,99.0,99.05,3100.0,77.3178,77.3647,77.3178,77.3569,3100.0
2014-12-10 11:45:00,99.06,99.12,99.05,99.1,1600.0,77.3647,77.4116,77.3569,77.3959,1600.0
2014-12-10 11:50:00,99.12,99.3,99.12,99.29,2900.0,77.4116,77.5521,77.4116,77.5443,2900.0
2014-12-10 11:55:00,99.28,99.29,99.25,99.28,1800.0,77.5365,77.5443,77.5131,77.5365,1800.0
2014-12-10 12:00:00,99.28,99.33,99.23,99.26,2400.0,77.5365,77.5756,77.4975,77.5209,2400.0
2014-12-10 12:05:00,99.27,99.29,99.24,99.29,1200.0,77.5287,77.5443,77.5053,77.5443,1200.0
2014-12-10 12:10:00,99.29,99.32,99.27,99.27,2900.0,77.5443,77.5678,77.5287,77.5287,2900.0
2014-12-10 12:15:00,99.29,99.29,99.15,99.15,2100.0,77.5443,77.5443,77.435,77.435,2100.0
2014-12-10 12:20:00,99.15,99.25,99.11,99.24,3000.0,77.435,77.5131,77.4038,77.5053,3000.0
2014-12-10 12:25:00,99.23,99.25,99.21,99.22,3200.0,77.4975,77.5131,77.4819,77.4897,3200.0
2014-12-10 12:30:00,99.19,99.19,99.1,99.15,2100.0,77.4662,77.4662,77.3959,77.435,2100.0
2014-12-10 12:35:00,99.18,99.19,99.1,99.14,20500.0,77.4584,77.4662,77.3959,77.4272,20500.0
2014-12-10 12:40:00,99.11,99.14,99.06,99.13,5100.0,77.4038,77.4272,77.3647,77.4194,5100.0
2014-12-10 12:45:00,99.16,99.19,99.13,99.14,2700.0,77.4428,77.4662,77.4194,77.4272,2700.0
2014-12-10 12:50:00,99.15,99.27,99.14,99.25,12900.0,77.435,77.5287,77.4272,77.5131,12900.0
2014-12-10 12:55:00,99.28,99.35,99.26,99.35,1800.0,77.5365,77.5912,77.5209,77.5912,1800.0
2014-12-10 13:00:00,99.26,99.38,99.26,99.34,1900.0,77.5209,77.6146,77.5209,77.5834,1900.0
2014-12-10 13:05:00,99.33,99.54,99.29,99.42,14800.0,77.5756,77.7396,77.5443,77.6459,14800.0
2014-12-10 13:10:00,99.42,99.55,99.42,99.55,1500.0,77.6459,77.7474,77.6459,77.7474,1500.0
2014-12-10 13:15:00,99.54,99.54,99.4,99.4,1500.0,77.7396,77.7396,77.6302,77.6302,1500.0
2014-12-10 13:20:00,99.43,99.43,99.39,99.4,2400.0,77.6537,77.6537,77.6224,77.6302,2400.0
2014-12-10 13:25:00,99.41,99.44,99.4,99.42,1600.0,77.6381,77.6615,77.6302,77.6459,1600.0
2014-12-10 13:30:00,99.42,99.45,99.29,99.29,2800.0,77.6459,77.6693,77.5443,77.5443,2800.0
2014-12-10 13:35:00,99.27,99.29,99.23,99.24,2100.0,77.5287,77.5443,77.4975,77.5053,2100.0
2014-12-10 13:40:00,99.24,99.24,99.18,99.18,2400.0,77.5053,77.5053,77.4584,77.4584,2400.0
2014-12-10 13:45:00,99.17,99.17,98.95,99.0,11000.0,77.4506,77.4506,77.2788,77.3178,11000.0
2014-12-10 13:50:00,98.95,99.09,98.95,99.04,9600.0,77.2788,77.3881,77.2788,77.3491,9600.0
2014-12-10 13:55:00,99.01,99.05,98.97,98.98,1200.0,77.3257,77.3569,77.2944,77.3022,1200.0
2014-12-10 14:00:00,98.96,99.05,98.93,99.05,2700.0,77.2866,77.3569,77.2632,77.3569,2700.0
2014-12-10 14:05:00,99.07,99.15,99.03,99.1,6800.0,77.3725,77.435,77.3413,77.3959,6800.0
2014-12-10 14:10:00,99.07,99.07,98.92,98.96,1800.0,77.3725,77.3725,77.2554,77.2866,1800.0
2014-12-10 14:15:00,98.98,98.99,98.96,98.97,1700.0,77.3022,77.31,77.2866,77.2944,1700.0
2014-12-10 14:20:00,98.97,98.97,98.75,98.75,7000.0,77.2944,77.2944,77.1226,77.1226,7000.0
2014-12-10 14:25:00,98.74,98.83,98.73,98.78,2400.0,77.1148,77.1851,77.107,77.146,2400.0
2014-12-10 14:30:00,98.78,98.78,98.65,98.71,7600.0,77.146,77.146,77.0445,77.0914,7600.0
2014-12-10 14:35:00,98.75,98.8,98.59,98.64,4100.0,77.1226,77.1616,76.9976,77.0367,4100.0
2014-12-10 14:40:00,98.6,98.73,98.6,98.69,2900.0,77.0055,77.107,77.0055,77.0757,2900.0
2014-12-10 14:45:00,98.71,98.81,98.69,98.76,4600.0,77.0914,77.1695,77.0757,77.1304,4600.0
2014-12-10 14:50:00,98.76,98.8,98.73,98.76,5100.0,77.1304,77.1616,77.107,77.1304,5100.0
2014-12-10 14:55:00,98.76,98.82,98.72,98.72,8200.0,77.1304,77.1773,77.0992,77.0992,8200.0
2014-12-10 15:00:00,98.73,98.78,98.68,98.68,4800.0,77.107,77.146,77.0679,77.0679,4800.0
2014-12-10 15:05:00,98.68,98.83,98.67,98.83,4900.0,77.0679,77.1851,77.0601,77.1851,4900.0
2014-12-10 15:10:00,98.83,98.9,98.81,98.89,2100.0,77.1851,77.2397,77.1695,77.2319,2100.0
2014-12-10 15:15:00,98.86,99.06,98.83,99.06,5100.0,77.2085,77.3647,77.1851,77.3647,5100.0
2014-12-10 15:20:00,99.06,99.1,98.99,99.01,3600.0,77.3647,77.3959,77.31,77.3257,3600.0
2014-12-10 15:25:00,99.01,99.01,98.9,98.9,5100.0,77.3257,77.3257,77.2397,77.2397,5100.0
2014-12-10 15:30:00,98.94,99.05,98.91,99.05,3400.0,77.271,77.3569,77.2476,77.3569,3400.0
2014-12-10 15:35:00,99.03,99.05,98.88,98.88,3800.0,77.3413,77.3569,77.2241,77.2241,3800.0
2014-12-10 15:40:00,98.87,98.9,98.74,98.75,5900.0,77.2163,77.2397,77.1148,77.1226,5900.0
2014-12-10 15:45:00,98.74,98.75,98.44,98.45,41500.0,77.1148,77.1226,76.8805,76.8883,41500.0
2014-12-10 15:50:00,98.46,98.56,98.46,98.56,34300.0,76.8961,76.9742,76.8961,76.9742,34300.0
2014-12-10 15:55:00,98.58,98.64,98.47,98.62,73500.0,76.9898,77.0367,76.9039,77.0211,73500.0
2014-12-11 09:30:00,98.76,99.22,98.7,99.22,13800.0,77.1304,77.4897,77.0835,77.4897,13800.0
2014-12-11 09:35:00,99.21,99.69,99.2,99.58,11600.0,77.4819,77.8567,77.474,77.7708,11600.0
2014-12-11 09:40:00,99.61,99.96,99.59,99.83,12800.0,77.7942,78.0676,77.7786,77.9661,12800.0
2014-12-11 09:45:00,99.81,100.14,99.79,100.13,38700.0,77.9504,78.2082,77.9348,78.2004,38700.0
2014-12-11 09:50:00,100.15,100.31,100.05,100.26,14700.0,78.216,78.3409,78.1379,78.3019,14700.0
2014-12-11 09:55:00,100.31,100.36,100.23,100.35,16000.0,78.3409,78.38,78.2785,78.3722,16000.0
2014-12-11 10:00:00,100.36,100.56,100.36,100.56,7000.0,78.38,78.5362,78.38,78.5362,7000.0
2014-12-11 10:05:00,100.62,100.67,100.55,100.58,6800.0,78.583,78.6221,78.5284,78.5518,6800.0
2014-12-11 10:10:00,100.58,100.62,100.12,100.13,15600.0,78.5518,78.583,78.1926,78.2004,15600.0
2014-12-11 10:15:00,100.11,100.19,99.95,99.95,8600.0,78.1847,78.2472,78.0598,78.0598,8600.0
2014-12-11 10:20:00,99.95,100.26,99.84,100.2,21500.0,78.0598,78.3019,77.9739,78.255,21500.0
2014-12-11 10:25:00,100.17,100.29,100.15,100.15,4000.0,78.2316,78.3253,78.216,78.216,4000.0
2014-12-11 10:30:00,100.15,100.21,100.01,100.01,4000.0,78.216,78.2628,78.1066,78.1066,4000.0
2014-12-11 10:35:00,100.0,100.03,99.89,99.97,14000.0,78.0988,78.1223,78.0129,78.0754,14000.0
2014-12-11 10:40:00,99.92,99.97,99.88,99.88,2300.0,78.0364,78.0754,78.0051,78.0051,2300.0
2014-12-11 10:45:00,99.87,99.89,99.65,99.65,3900.0,77.9973,78.0129,77.8255,77.8255,3900.0
2014-12-11 10:50:00,99.68,99.71,99.59,99.61,10900.0,77.8489,77.8723,77.7786,77.7942,10900.0
2014-12-11 10:55:00,99.59,99.59,99.46,99.46,8200.0,77.7786,77.7786,77.6771,77.6771,8200.0
2014-12-11 11:00:00,99.47,99.47,99.38,99.43,8700.0,77.6849,77.6849,77.6146,77.6537,8700.0
2014-12-11 11:05:00,99.44,99.61,99.42,99.61,16200.0,77.6615,77.7942,77.6459,77.7942,16200.0
2014-12-11 11:10:00,99.61,99.9,99.56,99.89,44400.0,77.7942,78.0207,77.7552,78.0129,44400.0
2014-12-11 11:15:00,99.89,100.02,99.88,99.92,21700.0,78.0129,78.1145,78.0051,78.0364,21700.0
2014-12-11 11:20:00,99.91,99.95,99.85,99.95,10100.0,78.0285,78.0598,77.9817,78.0598,10100.0
2014-12-11 11:25:00,99.94,99.98,99.85,99.89,24100.0,78.052,78.0832,77.9817,78.0129,24100.0
2014-12-11 11:30:00,99.84,100.0,99.83,100.0,7800.0,77.9739,78.0988,77.9661,78.0988,7800.0
2014-12-11 11:35:00,99.89,99.96,99.78,99.83,8200.0,78.0129,78.0676,77.927,77.9661,8200.0
2014-12-11 11:40:00,99.83,100.21,99.76,100.01,52800.0,77.9661,78.2628,77.9114,78.1066,52800.0
2014-12-11 11:45:00,99.96,100.27,99.89,100.24,26700.0,78.0676,78.3097,78.0129,78.2863,26700.0
2014-12-11 11:50:00,100.19,100.19,99.98,100.02,26000.0,78.2472,78.2472,78.0832,78.1145,26000.0
2014-12-11 11:55:00,100.0,100.13,100.0,100.13,4600.0,78.0988,78.2004,78.0988,78.2004,4600.0
2014-12-11 12:00:00,100.13,100.18,100.05,100.08,5700.0,78.2004,78.2394,78.1379,78.1613,5700.0
2014-12-11 12:05:00,100.12,100.25,100.12,100.25,3000.0,78.1926,78.2941,78.1926,78.2941,3000.0
2014-12-11 12:10:00,100.2,100.3,100.2,100.29,9500.0,78.255,78.3331,78.255,78.3253,9500.0
2014-12-11 12:15:00,100.3,100.3,100.21,100.27,3800.0,78.3331,78.3331,78.2628,78.3097,3800.0
2014-12-11 12:20:00,100.25,100.28,100.24,100.25,4800.0,78.2941,78.3175,78.2863,78.2941,4800.0
2014-12-11 12:25:00,100.24,100.26,100.15,100.15,15000.0,78.2863,78.3019,78.216,78.216,15000.0
2014-12-11 12:30:00,100.22,100.22,100.04,100.12,13900.0,78.2707,78.2707,78.1301,78.1926,13900.0
2014-12-11 12:35:00,100.12,100.12,99.99,99.99,2300.0,78.1926,78.1926,78.091,78.091,2300.0
2014-12-11 12:40:00,99.98,100.02,99.96,99.97,3100.0,78.0832,78.1145,78.0676,78.0754,3100.0
2014-12-11 12:45:00,99.95,100.03,99.95,100.0,4700.0,78.0598,78.1223,78.0598,78.0988,4700.0
2014-12-11 12:50:00,100.0,100.06,99.98,100.05,2500.0,78.0988,78.1457,78.0832,78.1379,2500.0
2014-12-11 12:55:00,100.07,100.17,100.07,100.17,4000.0,78.1535,78.2316,78.1535,78.2316,4000.0
2014-12-11 13:00:00,100.16,100.19,100.08,100.12,15800.0,78.2238,78.2472,78.1613,78.1926,15800.0
2014-12-11 13:05:00,100.07,100.11,100.02,100.08,20600.0,78.1535,78.1847,78.1145,78.1613,20600.0
2014-12-11 13:10:00,100.04,100.04,99.89,99.92,3500.0,78.1301,78.1301,78.0129,78.0364,3500.0
2014-12-11 13:15:00,99.87,99.93,99.81,99.9,19400.0,77.9973,78.0442,77.9504,78.0207,19400.0
2014-12-11 13:20:00,99.89,99.9,99.76,99.78,4800.0,78.0129,78.0207,77.9114,77.927,4800.0
2014-12-11 13:25:00,99.76,99.8,99.74,99.78,5800.0,77.9114,77.9426,77.8958,77.927,5800.0
2014-12-11 13:30:00,99.78,99.82,99.73,99.82,3200.0,77.927,77.9583,77.888,77.9583,3200.0
2014-12-11 13:35:00,99.83,99.91,99.83,99.89,3800.0,77.9661,78.0285,77.9661,78.0129,3800.0
2014-12-11 13:40:00,99.89,99.99,99.89,99.96,2700.0,78.0129,78.091,78.0129,78.0676,2700.0
2014-12-11 13:45:00,99.95,100.0,99.95,99.97,3700.0,78.0598,78.0988,78.0598,78.0754,3700.0
2014-12-11 13:50:00,99.97,100.09,99.94,100.09,7500.0,78.0754,78.1691,78.052,78.1691,7500.0
2014-12-11 13:55:00,100.09,100.11,99.96,99.97,26100.0,78.1691,78.1847,78.0676,78.0754,26100.0
2014-12-11 14:00:00,99.91,99.96,99.85,99.88,11000.0,78.0285,78.0676,77.9817,78.0051,11000.0
2014-12-11 14:05:00,99.9,99.9,99.75,99.8,3300.0,78.0207,78.0207,77.9036,77.9426,3300.0
2014-12-11 14:10:00,99.77,99.82,99.75,99.82,3100.0,77.9192,77.9583,77.9036,77.9583,3100.0
2014-12-11 14:15:00,99.78,99.82,99.68,99.76,4300.0,77.927,77.9583,77.8489,77.9114,4300.0
2014-12-11 14:20:00,99.78,99.83,99.78,99.8,5100.0,77.927,77.9661,77.927,77.9426,5100.0
2014-12-11 14:25:00,99.79,99.82,99.63,99.68,4800.0,77.9348,77.9583,77.8099,77.8489,4800.0
2014-12-11 14:30:00,99.67,99.73,99.67,99.72,8600.0,77.8411,77.888,77.8411,77.8802,8600.0
2014-12-11 14:35:00,99.72,99.88,99.68,99.82,15700.0,77.8802,78.0051,77.8489,77.9583,15700.0
2014-12-11 14:40:00,99.85,99.92,99.65,99.66,17200.0,77.9817,78.0364,77.8255,77.8333,17200.0
2014-12-11 14:45:00,99.65,99.81,99.52,99.66,30300.0,77.8255,77.9504,77.724,77.8333,30300.0
2014-12-11 14:50:00,99.62,99.81,99.56,99.78,15000.0,77.8021,77.9504,77.7552,77.927,15000.0
2014-12-11 14:55:00,99.78,99.83,99.61,99.77,12900.0,77.927,77.9661,77.7942,77.9192,12900.0
2014-12-11 15:00:00,99.75,99.84,99.73,99.84,6900.0,77.9036,77.9739,77.888,77.9739,6900.0
2014-12-11 15:05:00,99.84,100.11,99.78,99.78,42800.0,77.9739,78.1847,77.927,77.927,42800.0
2014-12-11 15:10:00,99.79,99.97,99.79,99.96,4300.0,77.9348,78.0754,77.9348,78.0676,4300.0
2014-12-11 15:15:00,99.95,100.1,99.92,100.0,6200.0,78.0598,78.1769,78.0364,78.0988,6200.0
2014-12-11 15:20:00,100.04,100.04,99.87,99.97,11200.0,78.1301,78.1301,77.9973,78.0754,11200.0
2014-12-11 15:25:00,99.98,100.06,99.79,99.9,44400.0,78.0832,78.1457,77.9348,78.0207,44400.0
2014-12-11 15:30:00,99.9,99.99,99.77,99.77,14500.0,78.0207,78.091,77.9192,77.9192,14500.0
2014-12-11 15:35:00,99.77,99.82,99.65,99.66,14800.0,77.9192,77.9583,77.8255,77.8333,14800.0
2014-12-11 15:40:00,99.66,99.82,99.57,99.63,31200.0,77.8333,77.9583,77.763,77.8099,31200.0
2014-12-11 15:45:00,99.61,99.64,99.49,99.5,28400.0,77.7942,77.8177,77.7005,77.7083,28400.0
2014-12-11 15:50:00,99.5,99.53,99.46,99.51,67800.0,77.7083,77.7318,77.6771,77.7162,67800.0
2014-12-11 15:55:00,99.49,99.65,99.49,99.59,37700.0,77.7005,77.8255,77.7005,77.7786,37700.0
2014-12-12 09:30:00,99.41,99.71,99.38,99.67,17200.0,77.6381,77.8723,77.6146,77.8411,17200.0
2014-12-12 09:35:00,99.68,99.76,99.51,99.51,4000.0,77.8489,77.9114,77.7162,77.7162,4000.0
2014-12-12 09:40:00,99.51,99.54,99.42,99.49,5900.0,77.7162,77.7396,77.6459,77.7005,5900.0
2014-12-12 09:45:00,99.48,99.62,99.47,99.5,8200.0,77.6927,77.8021,77.6849,77.7083,8200.0
2014-12-12 09:50:00,99.47,99.58,99.47,99.55,10400.0,77.6849,77.7708,77.6849,77.7474,10400.0
2014-12-12 09:55:00,99.58,100.04,99.58,99.94,8700.0,77.7708,78.1301,77.7708,78.052,8700.0
2014-12-12 10:00:00,99.87,100.0,99.53,99.61,13000.0,77.9973,78.0988,77.7318,77.7942,13000.0
2014-12-12 10:05:00,99.43,99.8,99.43,99.71,13500.0,77.6537,77.9426,77.6537,77.8723,13500.0
2014-12-12 10:10:00,99.7,99.7,99.42,99.44,17200.0,77.8645,77.8645,77.6459,77.6615,17200.0
2014-12-12 10:15:00,99.45,99.53,99.41,99.52,15700.0,77.6693,77.7318,77.6381,77.724,15700.0
2014-12-12 10:20:00,99.5,99.5,99.06,99.06,6100.0,77.7083,77.7083,77.3647,77.3647,6100.0
2014-12-12 10:25:00,99.06,99.25,99.05,99.21,3800.0,77.3647,77.5131,77.3569,77.4819,3800.0
2014-12-12 10:30:00,99.28,99.61,99.23,99.61,7100.0,77.5365,77.7942,77.4975,77.7942,7100.0
2014-12-12 10:35:00,99.61,99.61,99.47,99.47,12200.0,77.7942,77.7942,77.6849,77.6849,12200.0
2014-12-12 10:40:00,99.5,99.58,99.44,99.55,16600.0,77.7083,77.7708,77.6615,77.7474,16600.0
2014-12-12 10:45:00,99.5,99.58,99.46,99.57,8700.0,77.7083,77.7708,77.6771,77.763,8700.0
2014-12-12 10:50:00,99.58,99.63,99.48,99.51,3600.0,77.7708,77.8099,77.6927,77.7162,3600.0
2014-12-12 10:55:00,99.5,99.53,99.41,99.41,8200.0,77.7083,77.7318,77.6381,77.6381,8200.0
2014-12-12 11:00:00,99.38,99.42,99.24,99.26,2600.0,77.6146,77.6459,77.5053,77.5209,2600.0
2014-12-12 11:05:00,99.25,99.54,99.24,99.4,6600.0,77.5131,77.7396,77.5053,77.6302,6600.0
2014-12-12 11:10:00,99.4,99.53,99.38,99.53,6400.0,77.6302,77.7318,77.6146,77.7318,6400.0
2014-12-12 11:15:00,99.53,99.57,99.33,99.36,23400.0,77.7318,77.763,77.5756,77.599,23400.0
2014-12-12 11:20:00,99.35,99.45,99.31,99.35,8100.0,77.5912,77.6693,77.56,77.5912,8100.0
2014-12-12 11:25:00,99.35,99.38,99.27,99.35,14000.0,77.5912,77.6146,77.5287,77.5912,14000.0
2014-12-12 11:30:00,99.31,99.41,99.28,99.41,9400.0,77.56,77.6381,77.5365,77.6381,9400.0
2014-12-12 11:35:00,99.43,99.48,99.33,99.43,5100.0,77.6537,77.6927,77.5756,77.6537,5100.0
2014-12-12 11:40:00,99.47,99.59,99.41,99.52,20400.0,77.6849,77.7786,77.6381,77.724,20400.0
2014-12-12 11:45:00,99.53,99.69,99.53,99.6,21100.0,77.7318,77.8567,77.7318,77.7864,21100.0
2014-12-12 11:50:00,99.6,99.7,99.58,99.59,3900.0,77.7864,77.8645,77.7708,77.7786,3900.0
2014-12-12 11:55:00,99.58,99.6,99.51,99.56,11100.0,77.7708,77.7864,77.7162,77.7552,11100.0
2014-12-12 12:00:00,99.57,99.57,99.37,99.43,8500.0,77.763,77.763,77.6068,77.6537,8500.0
2014-12-12 12:05:00,99.44,99.49,99.36,99.37,5800.0,77.6615,77.7005,77.599,77.6068,5800.0
2014-12-12 12:10:00,99.33,99.38,99.24,99.31,2100.0,77.5756,77.6146,77.5053,77.56,2100.0
2014-12-12 12:15:00,99.31,99.31,99.18,99.22,4800.0,77.56,77.56,77.4584,77.4897,4800.0
2014-12-12 12:20:00,99.2,99.21,99.12,99.16,2700.0,77.474,77.4819,77.4116,77.4428,2700.0
2014-12-12 12:25:00,99.18,99.21,99.13,99.19,4100.0,77.4584,77.4819,77.4194,77.4662,4100.0
2014-12-12 12:30:00,99.14,99.22,99.13,99.14,5000.0,77.4272,77.4897,77.4194,77.4272,5000.0
2014-12-12 12:35:00,99.17,99.26,99.05,99.2,10900.0,77.4506,77.5209,77.3569,77.474,10900.0
2014-12-12 12:40:00,99.23,99.23,98.96,99.05,3600.0,77.4975,77.4975,77.2866,77.3569,3600.0
2014-12-12 12:45:00,99.06,99.18,99.04,99.14,2600.0,77.3647,77.4584,77.3491,77.4272,2600.0
2014-12-12 12:50:00,99.18,99.19,99.11,99.11,1600.0,77.4584,77.4662,77.4038,77.4038,1600.0
2014-12-12 12:55:00,99.05,99.1,99.0,99.0,1800.0,77.3569,77.3959,77.3178,77.3178,1800.0
2014-12-12 13:00:00,99.03,99.05,98.99,99.01,3800.0,77.3413,77.3569,77.31,77.3257,3800.0
2014-12-12 13:05:00,99.02,99.21,99.02,99.2,4400.0,77.3335,77.4819,77.3335,77.474,4400.0
2014-12-12 13:10:00,99.2,99.38,99.2,99.38,10100.0,77.474,77.6146,77.474,77.6146,10100.0
2014-12-12 13:15:00,99.41,99.54,99.39,99.53,4100.0,77.6381,77.7396,77.6224,77.7318,4100.0
2014-12-12 13:20:00,99.55,99.64,99.51,99.61,2800.0,77.7474,77.8177,77.7162,77.7942,2800.0
2014-12-12 13:25:00,99.58,99.64,99.55,99.63,4200.0,77.7708,77.8177,77.7474,77.8099,4200.0
2014-12-12 13:30:00,99.61,99.61,99.34,99.37,6500.0,77.7942,77.7942,77.5834,77.6068,6500.0
2014-12-12 13:35:00,99.35,99.35,99.21,99.26,5600.0,77.5912,77.5912,77.4819,77.5209,5600.0
2014-12-12 13:40:00,99.28,99.37,99.22,99.25,3200.0,77.5365,77.6068,77.4897,77.5131,3200.0
2014-12-12 13:45:00,99.25,99.28,99.21,99.28,2800.0,77.5131,77.5365,77.4819,77.5365,2800.0
2014-12-12 13:50:00,99.34,99.36,99.29,99.34,3100.0,77.5834,77.599,77.5443,77.5834,3100.0
2014-12-12 13:55:00,99.36,99.62,99.36,99.45,20300.0,77.599,77.8021,77.599,77.6693,20300.0
2014-12-12 14:00:00,99.46,99.49,99.4,99.49,3300.0,77.6771,77.7005,77.6302,77.7005,3300.0
2014-12-12 14:05:00,99.45,99.49,99.4,99.4,3100.0,77.6693,77.7005,77.6302,77.6302,3100.0
2014-12-12 14:10:00,99.38,99.44,99.22,99.44,6400.0,77.6146,77.6615,77.4897,77.6615,6400.0
2014-12-12 14:15:00,99.43,99.44,99.3,99.38,3700.0,77.6537,77.6615,77.5521,77.6146,3700.0
2014-12-12 14:20:00,99.35,99.41,99.2,99.22,4900.0,77.5912,77.6381,77.474,77.4897,4900.0
2014-12-12 14:25:00,99.19,99.28,99.19,99.23,4300.0,77.4662,77.5365,77.4662,77.4975,4300.0
2014-12-12 14:30:00,99.22,99.26,99.11,99.26,5800.0,77.4897,77.5209,77.4038,77.5209,5800.0
2014-12-12 14:35:00,99.28,99.29,99.22,99.29,3300.0,77.5365,77.5443,77.4897,77.5443,3300.0
2014-12-12 14:40:00,99.27,99.34,99.27,99.28,4200.0,77.5287,77.5834,77.5287,77.5365,4200.0
2014-12-12 14:45:00,99.27,99.27,99.18,99.2,6100.0,77.5287,77.5287,77.4584,77.474,6100.0
2014-12-12 14:50:00,99.18,99.37,99.18,99.37,5700.0,77.4584,77.6068,77.4584,77.6068,5700.0
2014-12-12 14:55:00,99.38,99.38,99.28,99.38,4300.0,77.6146,77.6146,77.5365,77.6146,4300.0
2014-12-12 15:00:00,99.36,99.46,99.34,99.4,6800.0,77.599,77.6771,77.5834,77.6302,6800.0
2014-12-12 15:05:00,99.39,99.5,99.33,99.37,11800.0,77.6224,77.7083,77.5756,77.6068,11800.0
2014-12-12 15:10:00,99.38,99.44,99.34,99.36,7800.0,77.6146,77.6615,77.5834,77.599,7800.0
2014-12-12 15:15:00,99.36,99.37,99.22,99.27,9500.0,77.599,77.6068,77.4897,77.5287,9500.0
2014-12-12 15:20:00,99.25,99.41,99.24,99.36,8900.0,77.5131,77.6381,77.5053,77.599,8900.0
2014-12-12 15:25:00,99.35,99.35,99.23,99.29,7900.0,77.5912,77.5912,77.4975,77.5443,7900.0
2014-12-12 15:30:00,99.29,99.32,98.98,99.0,14900.0,77.5443,77.5678,77.3022,77.3178,14900.0
2014-12-12 15:35:00,98.97,99.07,98.85,98.88,14400.0,77.2944,77.3725,77.2007,77.2241,14400.0
2014-12-12 15:40:00,98.85,98.98,98.81,98.9,16800.0,77.2007,77.3022,77.1695,77.2397,16800.0
2014-12-12 15:45:00,98.89,98.92,98.67,98.72,18800.0,77.2319,77.2554,77.0601,77.0992,18800.0
2014-12-12 15:50:00,98.75,98.75,98.64,98.65,12000.0,77.1226,77.1226,77.0367,77.0445,12000.0
2014-12-12 15:55:00,98.67,98.75,98.49,98.52,44000.0,77.0601,77.1226,76.9195,76.943,44000.0
2014-12-15 09:30:00,99.0,99.32,98.82,98.99,20100.0,77.3178,77.5678,77.1773,77.31,20100.0
2014-12-15 09:35:00,98.82,99.01,98.79,98.87,3300.0,77.1773,77.3257,77.1538,77.2163,3300.0
2014-12-15 09:40:00,98.78,98.93,98.71,98.87,4900.0,77.146,77.2632,77.0914,77.2163,4900.0
2014-12-15 09:45:00,98.83,98.96,98.83,98.93,4800.0,77.1851,77.2866,77.1851,77.2632,4800.0
2014-12-15 09:50:00,98.88,98.95,98.85,98.89,15800.0,77.2241,77.2788,77.2007,77.2319,15800.0
2014-12-15 09:55:00,98.91,99.06,98.87,99.02,10900.0,77.2476,77.3647,77.2163,77.3335,10900.0
2014-12-15 10:00:00,99.02,99.02,98.89,98.92,12400.0,77.3335,77.3335,77.2319,77.2554,12400.0
2014-12-15 10:05:00,98.94,98.99,98.92,98.94,7200.0,77.271,77.31,77.2554,77.271,7200.0
2014-12-15 10:10:00,98.93,98.93,98.86,98.86,2400.0,77.2632,77.2632,77.2085,77.2085,2400.0
2014-12-15 10:15:00,98.83,99.0,98.83,98.95,13500.0,77.1851,77.3178,77.1851,77.2788,13500.0
2014-12-15 10:20:00,98.94,98.94,98.67,98.68,10100.0,77.271,77.271,77.0601,77.0679,10100.0
2014-12-15 10:25:00,98.69,98.74,98.68,98.71,3600.0,77.0757,77.1148,77.0679,77.0914,3600.0
2014-12-15 10:30:00,98.74,98.86,98.7,98.8,8400.0,77.1148,77.2085,77.0835,77.1616,8400.0
2014-12-15 10:35:00,98.8,99.0,98.79,98.81,24900.0,77.1616,77.3178,77.1538,77.1695,24900.0
2014-12-15 10:40:00,98.82,98.83,98.68,98.68,6700.0,77.1773,77.1851,77.0679,77.0679,6700.0
2014-12-15 10:45:00,98.7,98.78,98.68,98.78,7700.0,77.0835,77.146,77.0679,77.146,7700.0
2014-12-15 10:50:00,98.77,99.01,98.77,99.01,4000.0,77.1382,77.3257,77.1382,77.3257,4000.0
2014-12-15 10:55:00,98.98,99.0,98.86,98.87,7900.0,77.3022,77.3178,77.2085,77.2163,7900.0
2014-12-15 11:00:00,98.85,98.85,98.71,98.71,6800.0,77.2007,77.2007,77.0914,77.0914,6800.0
2014-12-15 11:05:00,98.72,98.72,98.36,98.6,15600.0,77.0992,77.0992,76.818,77.0055,15600.0
2014-12-15 11:10:00,98.6,98.67,98.57,98.62,11600.0,77.0055,77.0601,76.982,77.0211,11600.0
2014-12-15 11:15:00,98.62,98.71,98.59,98.64,23200.0,77.0211,77.0914,76.9976,77.0367,23200.0
2014-12-15 11:20:00,98.64,98.68,98.5,98.54,11900.0,77.0367,77.0679,76.9274,76.9586,11900.0
2014-12-15 11:25:00,98.52,98.54,98.47,98.51,12900.0,76.943,76.9586,76.9039,76.9352,12900.0
2014-12-15 11:30:00,98.51,98.65,98.51,98.6,11100.0,76.9352,77.0445,76.9352,77.0055,11100.0
2014-12-15 11:35:00,98.6,98.61,98.46,98.55,9700.0,77.0055,77.0133,76.8961,76.9664,9700.0
2014-12-15 11:40:00,98.55,98.59,98.44,98.51,18900.0,76.9664,76.9976,76.8805,76.9352,18900.0
2014-12-15 11:45:00,98.5,98.66,98.5,98.62,16100.0,76.9274,77.0523,76.9274,77.0211,16100.0
2014-12-15 11:50:00,98.62,98.62,98.47,98.47,18000.0,77.0211,77.0211,76.9039,76.9039,18000.0
2014-12-15 11:55:00,98.47,98.47,98.27,98.37,14200.0,76.9039,76.9039,76.7477,76.8258,14200.0
2014-12-15 12:00:00,98.39,98.52,98.36,98.49,4300.0,76.8414,76.943,76.818,76.9195,4300.0
2014-12-15 12:05:00,98.52,98.7,98.49,98.61,6400.0,76.943,77.0835,76.9195,77.0133,6400.0
2014-12-15 12:10:00,98.6,98.65,98.53,98.65,4000.0,77.0055,77.0445,76.9508,77.0445,4000.0
2014-12-15 12:15:00,98.65,98.66,98.52,98.58,4300.0,77.0445,77.0523,76.943,76.9898,4300.0
2014-12-15 12:20:00,98.59,98.73,98.56,98.68,4800.0,76.9976,77.107,76.9742,77.0679,4800.0
2014-12-15 12:25:00,98.72,98.82,98.71,98.73,3500.0,77.0992,77.1773,77.0914,77.107,3500.0
2014-12-15 12:30:00,98.71,98.78,98.59,98.64,5600.0,77.0914,77.146,76.9976,77.0367,5600.0
2014-12-15 12:35:00,98.65,98.89,98.62,98.89,4100.0,77.0445,77.2319,77.0211,77.2319,4100.0
2014-12-15 12:40:00,98.91,99.03,98.85,98.86,16900.0,77.2476,77.3413,77.2007,77.2085,16900.0
2014-12-15 12:45:00,98.87,98.9,98.81,98.81,4200.0,77.2163,77.2397,77.1695,77.1695,4200.0
2014-12-15 12:50:00,98.83,99.05,98.83,98.97,8600.0,77.1851,77.3569,77.1851,77.2944,8600.0
2014-12-15 12:55:00,98.99,99.12,98.99,99.02,7800.0,77.31,77.4116,77.31,77.3335,7800.0
2014-12-15 13:00:00,99.0,99.08,98.95,99.08,9500.0,77.3178,77.3803,77.2788,77.3803,9500.0
2014-12-15 13:05:00,99.01,99.03,98.84,98.84,4400.0,77.3257,77.3413,77.1929,77.1929,4400.0
2014-12-15 13:10:00,98.85,98.94,98.66,98.66,6900.0,77.2007,77.271,77.0523,77.0523,6900.0
2014-12-15 13:15:00,98.65,98.69,98.6,98.6,5500.0,77.0445,77.0757,77.0055,77.0055,5500.0
2014-12-15 13:20:00,98.6,98.8,98.6,98.75,5200.0,77.0055,77.1616,77.0055,77.1226,5200.0
2014-12-15 13:25:00,98.76,98.76,98.57,98.57,5800.0,77.1304,77.1304,76.982,76.982,5800.0
2014-12-15 13:30:00,98.57,98.63,98.53,98.6,4100.0,76.982,77.0289,76.9508,77.0055,4100.0
2014-12-15 13:35:00,98.64,98.72,98.64,98.67,5600.0,77.0367,77.0992,77.0367,77.0601,5600.0
2014-12-15 13:40:00,98.64,98.72,98.6,98.72,4400.0,77.0367,77.0992,77.0055,77.0992,4400.0
2014-12-15 13:45:00,98.71,98.71,98.63,98.63,2800.0,77.0914,77.0914,77.0289,77.0289,2800.0
2014-12-15 13:50:00,98.59,98.75,98.57,98.66,5900.0,76.9976,77.1226,76.982,77.0523,5900.0
2014-12-15 13:55:00,98.69,98.69,98.59,98.69,3400.0,77.0757,77.0757,76.9976,77.0757,3400.0
2014-12-15 14:00:00,98.72,98.72,98.58,98.59,4600.0,77.0992,77.0992,76.9898,76.9976,4600.0
2014-12-15 14:05:00,98.61,98.61,98.5,98.52,3300.0,77.0133,77.0133,76.9274,76.943,3300.0
2014-12-15 14:10:00,98.53,98.6,98.5,98.53,4500.0,76.9508,77.0055,76.9274,76.9508,4500.0
2014-12-15 14:15:00,98.53,98.57,98.5,98.57,4500.0,76.9508,76.982,76.9274,76.982,4500.0
2014-12-15 14:20:00,98.58,98.8,98.57,98.78,5400.0,76.9898,77.1616,76.982,77.146,5400.0
2014-12-15 14:25:00,98.8,98.96,98.78,98.93,8500.0,77.1616,77.2866,77.146,77.2632,8500.0
2014-12-15 14:30:00,98.9,98.9,98.73,98.77,6900.0,77.2397,77.2397,77.107,77.1382,6900.0
2014-12-15 14:35:00,98.82,99.05,98.81,98.96,7800.0,77.1773,77.3569,77.1695,77.2866,7800.0
2014-12-15 14:40:00,98.94,99.02,98.68,98.72,7600.0,77.271,77.3335,77.0679,77.0992,7600.0
2014-12-15 14:45:00,98.72,98.83,98.69,98.72,5700.0,77.0992,77.1851,77.0757,77.0992,5700.0
2014-12-15 14:50:00,98.71,98.74,98.6,98.65,10300.0,77.0914,77.1148,77.0055,77.0445,10300.0
2014-12-15 14:55:00,98.65,98.74,98.59,98.62,7800.0,77.0445,77.1148,76.9976,77.0211,7800.0
2014-12-15 15:00:00,98.66,98.81,98.62,98.74,6200.0,77.0523,77.1695,77.0211,77.1148,6200.0
2014-12-15 15:05:00,98.72,98.87,98.72,98.8,4600.0,77.0992,77.2163,77.0992,77.1616,4600.0
2014-12-15 15:10:00,98.82,98.96,98.78,98.84,6800.0,77.1773,77.2866,77.146,77.1929,6800.0
2014-12-15 15:15:00,98.83,98.83,98.73,98.8,4200.0,77.1851,77.1851,77.107,77.1616,4200.0
2014-12-15 15:20:00,98.78,98.81,98.66,98.79,9600.0,77.146,77.1695,77.0523,77.1538,9600.0
2014-12-15 15:25:00,98.75,98.83,98.57,98.57,6500.0,77.1226,77.1851,76.982,76.982,6500.0
2014-12-15 15:30:00,98.58,98.64,98.53,98.58,10000.0,76.9898,77.0367,76.9508,76.9898,10000.0
2014-12-15 15:35:00,98.59,98.94,98.59,98.84,10500.0,76.9976,77.271,76.9976,77.1929,10500.0
2014-12-15 15:40:00,98.82,98.82,98.72,98.73,10100.0,77.1773,77.1773,77.0992,77.107,10100.0
2014-12-15 15:45:00,98.73,98.75,98.56,98.71,15600.0,77.107,77.1226,76.9742,77.0914,15600.0
2014-12-15 15:50:00,98.72,98.79,98.67,98.7,15300.0,77.0992,77.1538,77.0601,77.0835,15300.0
2014-12-15 15:55:00,98.71,98.74,98.51,98.51,35400.0,77.0914,77.1148,76.9352,76.9352,35400.0
2014-12-16 09:30:00,98.47,98.47,98.04,98.04,15500.0,76.9039,76.9039,76.5681,76.5681,15500.0
2014-12-16 09:35:00,98.1,98.4,98.0,98.09,5000.0,76.615,76.8493,76.5369,76.6071,5000.0
2014-12-16 09:40:00,98.05,98.49,98.05,98.46,4600.0,76.5759,76.9195,76.5759,76.8961,4600.0
2014-12-16 09:45:00,98.48,98.67,98.12,98.13,5400.0,76.9117,77.0601,76.6306,76.6384,5400.0
2014-12-16 09:50:00,98.11,98.28,98.0,98.11,12100.0,76.6228,76.7555,76.5369,76.6228,12100.0
2014-12-16 09:55:00,98.07,98.07,97.7,97.7,4300.0,76.5915,76.5915,76.3026,76.3026,4300.0
2014-12-16 10:00:00,97.78,98.05,97.7,98.05,11500.0,76.365,76.5759,76.3026,76.5759,11500.0
2014-12-16 10:05:00,98.06,98.07,97.83,97.83,6300.0,76.5837,76.5915,76.4041,76.4041,6300.0
2014-12-16 10:10:00,97.86,97.99,97.84,97.96,9000.0,76.4275,76.529,76.4119,76.5056,9000.0
2014-12-16 10:15:00,97.9,98.37,97.88,98.37,7100.0,76.4588,76.8258,76.4431,76.8258,7100.0
2014-12-16 10:20:00,98.41,98.52,98.22,98.51,7600.0,76.8571,76.943,76.7087,76.9352,7600.0
2014-12-16 10:25:00,98.55,98.55,98.43,98.45,5000.0,76.9664,76.9664,76.8727,76.8883,5000.0
2014-12-16 10:30:00,98.42,98.42,98.22,98.22,3800.0,76.8649,76.8649,76.7087,76.7087,3800.0
2014-12-16 10:35:00,98.22,98.4,98.17,98.4,7200.0,76.7087,76.8493,76.6696,76.8493,7200.0
2014-12-16 10:40:00,98.42,98.42,98.23,98.24,3700.0,76.8649,76.8649,76.7165,76.7243,3700.0
2014-12-16 10:45:00,98.22,98.5,98.21,98.44,11400.0,76.7087,76.9274,76.7009,76.8805,11400.0
2014-12-16 10:50:00,98.46,98.55,98.39,98.55,8900.0,76.8961,76.9664,76.8414,76.9664,8900.0
2014-12-16 10:55:00,98.56,98.75,98.56,98.68,4600.0,76.9742,77.1226,76.9742,77.0679,4600.0
2014-12-16 11:00:00,98.69,98.71,98.6,98.65,5700.0,77.0757,77.0914,77.0055,77.0445,5700.0
2014-12-16 11:05:00,98.63,98.63,98.43,98.46,4200.0,77.0289,77.0289,76.8727,76.8961,4200.0
2014-12-16 11:10:00,98.41,98.56,98.41,98.51,4000.0,76.8571,76.9742,76.8571,76.9352,4000.0
2014-12-16 11:15:00,98.53,98.79,98.5,98.79,3800.0,76.9508,77.1538,76.9274,77.1538,3800.0
2014-12-16 11:20:00,98.88,98.96,98.8,98.89,4700.0,77.2241,77.2866,77.1616,77.2319,4700.0
2014-12-16 11:25:00,98.92,99.39,98.86,99.28,11700.0,77.2554,77.6224,77.2085,77.5365,11700.0
2014-12-16 11:30:00,99.28,99.42,99.25,99.26,6200.0,77.5365,77.6459,77.5131,77.5209,6200.0
2014-12-16 11:35:00,99.26,99.27,99.15,99.15,9100.0,77.5209,77.5287,77.435,77.435,9100.0
2014-12-16 11:40:00,99.17,99.2,99.1,99.17,5300.0,77.4506,77.474,77.3959,77.4506,5300.0
2014-12-16 11:45:00,99.18,99.19,99.03,99.05,3100.0,77.4584,77.4662,77.3413,77.3569,3100.0
2014-12-16 11:50:00,99.01,99.12,98.99,98.99,6000.0,77.3257,77.4116,77.31,77.31,6000.0
2014-12-16 11:55:00,98.99,99.15,98.98,99.07,19200.0,77.31,77.435,77.3022,77.3725,19200.0
2014-12-16 12:00:00,99.08,99.21,99.03,99.06,10400.0,77.3803,77.4819,77.3413,77.3647,10400.0
2014-12-16 12:05:00,99.12,99.14,99.02,99.04,5800.0,77.4116,77.4272,77.3335,77.3491,5800.0
2014-12-16 12:10:00,99.03,99.05,98.96,98.98,10100.0,77.3413,77.3569,77.2866,77.3022,10100.0
2014-12-16 12:15:00,98.98,99.05,98.96,99.05,21500.0,77.3022,77.3569,77.2866,77.3569,21500.0
2014-12-16 12:20:00,99.02,99.02,98.95,99.0,12100.0,77.3335,77.3335,77.2788,77.3178,12100.0
2014-12-16 12:25:00,98.97,99.01,98.95,98.98,8900.0,77.2944,77.3257,77.2788,77.3022,8900.0
2014-12-16 12:30:00,98.99,99.1,98.96,99.03,5700.0,77.31,77.3959,77.2866,77.3413,5700.0
2014-12-16 12:35:00,99.05,99.17,99.04,99.12,12900.0,77.3569,77.4506,77.3491,77.4116,12900.0
2014-12-16 12:40:00,99.11,99.15,99.01,99.01,5700.0,77.4038,77.435,77.3257,77.3257,5700.0
2014-12-16 12:45:00,99.02,99.03,98.92,98.99,8400.0,77.3335,77.3413,77.2554,77.31,8400.0
2014-12-16 12:50:00,99.02,99.1,99.02,99.05,6700.0,77.3335,77.3959,77.3335,77.3569,6700.0
2014-12-16 12:55:00,99.08,99.09,98.99,98.99,2800.0,77.3803,77.3881,77.31,77.31,2800.0
2014-12-16 13:00:00,98.99,99.09,98.99,99.01,4700.0,77.31,77.3881,77.31,77.3257,4700.0
2014-12-16 13:05:00,99.02,99.03,98.82,98.82,3600.0,77.3335,77.3413,77.1773,77.1773,3600.0
2014-12-16 13:10:00,98.83,98.83,98.64,98.69,6800.0,77.1851,77.1851,77.0367,77.0757,6800.0
2014-12-16 13:15:00,98.72,98.78,98.57,98.59,3800.0,77.0992,77.146,76.982,76.9976,3800.0
2014-12-16 13:20:00,98.6,98.65,98.58,98.58,2200.0,77.0055,77.0445,76.9898,76.9898,2200.0
2014-12-16 13:25:00,98.52,98.63,98.52,98.59,5700.0,76.943,77.0289,76.943,76.9976,5700.0
2014-12-16 13:30:00,98.57,98.65,98.47,98.63,5700.0,76.982,77.0445,76.9039,77.0289,5700.0
2014-12-16 13:35:00,98.64,98.79,98.64,98.68,4000.0,77.0367,77.1538,77.0367,77.0679,4000.0
2014-12-16 13:40:00,98.69,98.88,98.69,98.84,4800.0,77.0757,77.2241,77.0757,77.1929,4800.0
2014-12-16 13:45:00,98.82,98.86,98.68,98.81,5800.0,77.1773,77.2085,77.0679,77.1695,5800.0
2014-12-16 13:50:00,98.84,98.95,98.84,98.92,3200.0,77.1929,77.2788,77.1929,77.2554,3200.0
2014-12-16 13:55:00,98.91,98.94,98.84,98.86,2700.0,77.2476,77.271,77.1929,77.2085,2700.0
2014-12-16 14:00:00,98.81,98.83,98.71,98.73,4300.0,77.1695,77.1851,77.0914,77.107,4300.0
2014-12-16 14:05:00,98.72,98.87,98.72,98.87,5200.0,77.0992,77.2163,77.0992,77.2163,5200.0
2014-12-16 14:10:00,98.88,98.93,98.83,98.92,6700.0,77.2241,77.2632,77.1851,77.2554,6700.0
2014-12-16 14:15:00,98.91,98.91,98.84,98.84,4200.0,77.2476,77.2476,77.1929,77.1929,4200.0
2014-12-16 14:20:00,98.82,98.91,98.77,98.77,3200.0,77.1773,77.2476,77.1382,77.1382,3200.0
2014-12-16 14:25:00,98.8,98.85,98.72,98.84,3500.0,77.1616,77.2007,77.0992,77.1929,3500.0
2014-12-16 14:30:00,98.83,98.88,98.77,98.77,4000.0,77.1851,77.2241,77.1382,77.1382,4000.0
2014-12-16 14:35:00,98.73,98.73,98.66,98.67,4600.0,77.107,77.107,77.0523,77.0601,4600.0
2014-12-16 14:40:00,98.67,98.76,98.67,98.72,4000.0,77.0601,77.1304,77.0601,77.0992,4000.0
2014-12-16 14:45:00,98.7,98.7,98.62,98.62,5100.0,77.0835,77.0835,77.0211,77.0211,5100.0
2014-12-16 14:50:00,98.61,98.61,98.45,98.5,7200.0,77.0133,77.0133,76.8883,76.9274,7200.0
2014-12-16 14:55:00,98.49,98.64,98.49,98.61,4700.0,76.9195,77.0367,76.9195,77.0133,4700.0
2014-12-16 15:00:00,98.57,98.73,98.51,98.68,4100.0,76.982,77.107,76.9352,77.0679,4100.0
2014-12-16 15:05:00,98.68,98.72,98.56,98.67,6000.0,77.0679,77.0992,76.9742,77.0601,6000.0
2014-12-16 15:10:00,98.64,98.66,98.58,98.6,5600.0,77.0367,77.0523,76.9898,77.0055,5600.0
2014-12-16 15:15:00,98.63,98.65,98.56,98.57,7500.0,77.0289,77.0445,76.9742,76.982,7500.0
2014-12-16 15:20:00,98.6,98.64,98.46,98.5,6900.0,77.0055,77.0367,76.8961,76.9274,6900.0
2014-12-16 15:25:00,98.5,98.53,98.36,98.53,8400.0,76.9274,76.9508,76.818,76.9508,8400.0
2014-12-16 15:30:00,98.49,98.63,98.44,98.55,9600.0,76.9195,77.0289,76.8805,76.9664,9600.0
2014-12-16 15:35:00,98.53,98.54,98.33,98.35,9700.0,76.9508,76.9586,76.7946,76.8102,9700.0
2014-12-16 15:40:00,98.33,98.37,98.17,98.25,10500.0,76.7946,76.8258,76.6696,76.7321,10500.0
2014-12-16 15:45:00,98.24,98.37,98.15,98.33,16400.0,76.7243,76.8258,76.654,76.7946,16400.0
2014-12-16 15:50:00,98.28,98.3,98.07,98.23,23100.0,76.7555,76.7712,76.5915,76.7165,23100.0
2014-12-16 15:55:00,98.21,98.22,97.88,97.94,54000.0,76.7009,76.7087,76.4431,76.49,54000.0
2014-12-17 09:30:00,98.47,98.57,98.1,98.48,9100.0,76.9039,76.982,76.615,76.9117,9100.0
2014-12-17 09:35:00,98.35,98.62,98.24,98.54,5100.0,76.8102,77.0211,76.7243,76.9586,5100.0
2014-12-17 09:40:00,98.44,98.78,98.27,98.73,8100.0,76.8805,77.146,76.7477,77.107,8100.0
2014-12-17 09:45:00,98.72,98.72,98.32,98.4,3200.0,77.0992,77.0992,76.7868,76.8493,3200.0
2014-12-17 09:50:00,98.3,98.43,98.17,98.38,7800.0,76.7712,76.8727,76.6696,76.8336,7800.0
2014-12-17 09:55:00,98.38,98.44,98.2,98.32,4600.0,76.8336,76.8805,76.6931,76.7868,4600.0
2014-12-17 10:00:00,98.32,98.41,98.09,98.13,5300.0,76.7868,76.8571,76.6071,76.6384,5300.0
2014-12-17 10:05:00,98.2,98.24,98.01,98.17,9000.0,76.6931,76.7243,76.5447,76.6696,9000.0
2014-12-17 10:10:00,98.16,98.16,98.05,98.09,3500.0,76.6618,76.6618,76.5759,76.6071,3500.0
2014-12-17 10:15:00,98.15,98.16,98.02,98.14,2300.0,76.654,76.6618,76.5525,76.6462,2300.0
2014-12-17 10:20:00,98.14,98.15,98.04,98.11,1400.0,76.6462,76.654,76.5681,76.6228,1400.0
2014-12-17 10:25:00,98.17,98.34,98.04,98.28,8500.0,76.6696,76.8024,76.5681,76.7555,8500.0
2014-12-17 10:30:00,98.26,98.32,98.19,98.32,2600.0,76.7399,76.7868,76.6852,76.7868,2600.0
2014-12-17 10:35:00,98.29,98.61,98.29,98.55,19200.0,76.7633,77.0133,76.7633,76.9664,19200.0
2014-12-17 10:40:00,98.55,98.57,98.48,98.56,3800.0,76.9664,76.982,76.9117,76.9742,3800.0
2014-12-17 10:45:00,98.58,98.64,98.52,98.61,6500.0,76.9898,77.0367,76.943,77.0133,6500.0
2014-12-17 10:50:00,98.56,98.66,98.56,98.66,7600.0,76.9742,77.0523,76.9742,77.0523,7600.0
2014-12-17 10:55:00,98.66,98.72,98.59,98.63,2900.0,77.0523,77.0992,76.9976,77.0289,2900.0
2014-12-17 11:00:00,98.64,98.67,98.53,98.67,11000.0,77.0367,77.0601,76.9508,77.0601,11000.0
2014-12-17 11:05:00,98.66,98.68,98.57,98.64,6200.0,77.0523,77.0679,76.982,77.0367,6200.0
2014-12-17 11:10:00,98.59,98.64,98.47,98.47,4600.0,76.9976,77.0367,76.9039,76.9039,4600.0
2014-12-17 11:15:00,98.48,98.71,98.43,98.71,11100.0,76.9117,77.0914,76.8727,77.0914,11100.0
2014-12-17 11:20:00,98.68,98.79,98.62,98.72,4600.0,77.0679,77.1538,77.0211,77.0992,4600.0
2014-12-17 11:25:00,98.67,98.7,98.57,98.66,9500.0,77.0601,77.0835,76.982,77.0523,9500.0
2014-12-17 11:30:00,98.68,98.72,98.5,98.54,6200.0,77.0679,77.0992,76.9274,76.9586,6200.0
2014-12-17 11:35:00,98.5,98.67,98.46,98.64,5100.0,76.9274,77.0601,76.8961,77.0367,5100.0
2014-12-17 11:40:00,98.66,98.73,98.62,98.63,4600.0,77.0523,77.107,77.0211,77.0289,4600.0
2014-12-17 11:45:00,98.62,98.66,98.57,98.64,3800.0,77.0211,77.0523,76.982,77.0367,3800.0
2014-12-17 11:50:00,98.59,98.69,98.58,98.65,7700.0,76.9976,77.0757,76.9898,77.0445,7700.0
2014-12-17 11:55:00,98.66,98.81,98.66,98.7,3900.0,77.0523,77.1695,77.0523,77.0835,3900.0
2014-12-17 12:00:00,98.67,98.72,98.64,98.72,3600.0,77.0601,77.0992,77.0367,77.0992,3600.0
2014-12-17 12:05:00,98.75,98.77,98.66,98.77,2900.0,77.1226,77.1382,77.0523,77.1382,2900.0
2014-12-17 12:10:00,98.75,98.77,98.67,98.75,12100.0,77.1226,77.1382,77.0601,77.1226,12100.0
2014-12-17 12:15:00,98.71,98.78,98.63,98.63,2800.0,77.0914,77.146,77.0289,77.0289,2800.0
2014-12-17 12:20:00,98.63,98.64,98.49,98.54,10300.0,77.0289,77.0367,76.9195,76.9586,10300.0
2014-12-17 12:25:00,98.48,98.5,98.42,98.48,3900.0,76.9117,76.9274,76.8649,76.9117,3900.0
2014-12-17 12:30:00,98.49,98.58,98.49,98.54,3900.0,76.9195,76.9898,76.9195,76.9586,3900.0
2014-12-17 12:35:00,98.54,98.63,98.49,98.51,9000.0,76.9586,77.0289,76.9195,76.9352,9000.0
2014-12-17 12:40:00,98.49,98.59,98.47,98.54,6300.0,76.9195,76.9976,76.9039,76.9586,6300.0
2014-12-17 12:45:00,98.55,98.58,98.5,98.58,4300.0,76.9664,76.9898,76.9274,76.9898,4300.0
2014-12-17 12:50:00,98.59,98.79,98.59,98.64,4900.0,76.9976,77.1538,76.9976,77.0367,4900.0
2014-12-17 12:55:00,98.66,98.74,98.66,98.74,3400.0,77.0523,77.1148,77.0523,77.1148,3400.0
2014-12-17 13:00:00,98.74,98.77,98.7,98.71,2600.0,77.1148,77.1382,77.0835,77.0914,2600.0
2014-12-17 13:05:00,98.69,98.8,98.69,98.79,3300.0,77.0757,77.1616,77.0757,77.1538,3300.0
2014-12-17 13:10:00,98.79,98.87,98.72,98.87,9000.0,77.1538,77.2163,77.0992,77.2163,9000.0
2014-12-17 13:15:00,98.86,98.91,98.82,98.88,3300.0,77.2085,77.2476,77.1773,77.2241,3300.0
2014-12-17 13:20:00,98.9,98.91,98.79,98.79,2200.0,77.2397,77.2476,77.1538,77.1538,2200.0
2014-12-17 13:25:00,98.79,98.87,98.77,98.84,2300.0,77.1538,77.2163,77.1382,77.1929,2300.0
2014-12-17 13:30:00,98.84,98.95,98.81,98.94,3100.0,77.1929,77.2788,77.1695,77.271,3100.0
2014-12-17 13:35:00,98.93,98.93,98.83,98.9,3000.0,77.2632,77.2632,77.1851,77.2397,3000.0
2014-12-17 13:40:00,98.89,98.97,98.85,98.94,6400.0,77.2319,77.2944,77.2007,77.271,6400.0
2014-12-17 13:45:00,98.93,98.95,98.83,98.94,4600.0,77.2632,77.2788,77.1851,77.271,4600.0
2014-12-17 13:50:00,98.92,98.96,98.87,98.94,5200.0,77.2554,77.2866,77.2163,77.271,5200.0
2014-12-17 13:55:00,98.97,99.1,98.96,99.1,9600.0,77.2944,77.3959,77.2866,77.3959,9600.0
2014-12-17 14:00:00,99.13,99.98,99.12,99.7,16800.0,77.4194,78.0832,77.4116,77.8645,16800.0
2014-12-17 14:05:00,99.79,99.8,99.41,99.48,8700.0,77.9348,77.9426,77.6381,77.6927,8700.0
2014-12-17 14:10:00,99.48,99.68,99.47,99.6,8300.0,77.6927,77.8489,77.6849,77.7864,8300.0
2014-12-17 14:15:00,99.55,99.59,99.47,99.58,5700.0,77.7474,77.7786,77.6849,77.7708,5700.0
2014-12-17 14:20:00,99.56,99.6,99.43,99.6,5900.0,77.7552,77.7864,77.6537,77.7864,5900.0
2014-12-17 14:25:00,99.62,99.7,99.51,99.51,8200.0,77.8021,77.8645,77.7162,77.7162,8200.0
2014-12-17 14:30:00,99.53,99.6,99.3,99.6,10600.0,77.7318,77.7864,77.5521,77.7864,10600.0
2014-12-17 14:35:00,99.56,99.94,99.56,99.94,15300.0,77.7552,78.052,77.7552,78.052,15300.0
2014-12-17 14:40:00,99.88,99.92,99.55,99.67,13600.0,78.0051,78.0364,77.7474,77.8411,13600.0
2014-12-17 14:45:00,99.65,99.69,99.52,99.54,20600.0,77.8255,77.8567,77.724,77.7396,20600.0
2014-12-17 14:50:00,99.5,99.86,99.49,99.81,10000.0,77.7083,77.9895,77.7005,77.9504,10000.0
2014-12-17 14:55:00,99.8,99.83,99.53,99.58,12400.0,77.9426,77.9661,77.7318,77.7708,12400.0
2014-12-17 15:00:00,99.59,99.59,99.24,99.38,11300.0,77.7786,77.7786,77.5053,77.6146,11300.0
2014-12-17 15:05:00,99.36,99.5,99.35,99.4,11500.0,77.599,77.7083,77.5912,77.6302,11500.0
2014-12-17 15:10:00,99.44,99.66,99.4,99.64,14200.0,77.6615,77.8333,77.6302,77.8177,14200.0
2014-12-17 15:15:00,99.65,99.73,99.55,99.67,15500.0,77.8255,77.888,77.7474,77.8411,15500.0
2014-12-17 15:20:00,99.73,99.75,99.63,99.75,22000.0,77.888,77.9036,77.8099,77.9036,22000.0
2014-12-17 15:25:00,99.77,100.05,99.72,100.04,17800.0,77.9192,78.1379,77.8802,78.1301,17800.0
2014-12-17 15:30:00,100.0,100.1,99.91,100.04,36300.0,78.0988,78.1769,78.0285,78.1301,36300.0
2014-12-17 15:35:00,100.04,100.09,99.95,100.05,30800.0,78.1301,78.1691,78.0598,78.1379,30800.0
2014-12-17 15:40:00,100.06,100.25,100.04,100.2,31300.0,78.1457,78.2941,78.1301,78.255,31300.0
2014-12-17 15:45:00,100.2,100.46,100.19,100.25,52900.0,78.255,78.4581,78.2472,78.2941,52900.0
2014-12-17 15:50:00,100.26,100.3,100.18,100.2,54000.0,78.3019,78.3331,78.2394,78.255,54000.0
2014-12-17 15:55:00,100.21,100.38,100.19,100.35,71900.0,78.2628,78.3956,78.2472,78.3722,71900.0
2014-12-18 09:30:00,100.8,101.34,100.8,101.31,22400.0,78.7236,79.1454,78.7236,79.1219,22400.0
2014-12-18 09:35:00,101.28,101.5,101.04,101.48,24400.0,79.0985,79.2703,78.9111,79.2547,24400.0
2014-12-18 09:40:00,101.5,101.8,101.38,101.8,49100.0,79.2703,79.5046,79.1766,79.5046,49100.0
2014-12-18 09:45:00,101.85,101.98,101.85,101.92,18100.0,79.5437,79.6452,79.5437,79.5983,18100.0
2014-12-18 09:50:00,101.95,101.96,101.81,101.85,18400.0,79.6218,79.6296,79.5124,79.5437,18400.0
2014-12-18 09:55:00,101.83,101.9,101.69,101.89,22700.0,79.528,79.5827,79.4187,79.5749,22700.0
2014-12-18 10:00:00,101.88,101.88,101.61,101.64,10000.0,79.5671,79.5671,79.3562,79.3797,10000.0
2014-12-18 10:05:00,101.66,101.85,101.64,101.81,13600.0,79.3953,79.5437,79.3797,79.5124,13600.0
2014-12-18 10:10:00,101.85,101.88,101.78,101.88,8200.0,79.5437,79.5671,79.489,79.5671,8200.0
2014-12-18 10:15:00,101.83,101.86,101.78,101.78,6200.0,79.528,79.5515,79.489,79.489,6200.0
2014-12-18 10:20:00,101.8,101.83,101.74,101.76,12600.0,79.5046,79.528,79.4578,79.4734,12600.0
2014-12-18 10:25:00,101.75,101.93,101.75,101.9,15000.0,79.4656,79.6061,79.4656,79.5827,15000.0
2014-12-18 10:30:00,101.91,101.94,101.85,101.89,14800.0,79.5905,79.614,79.5437,79.5749,14800.0
2014-12-18 10:35:00,101.88,101.94,101.84,101.9,11200.0,79.5671,79.614,79.5359,79.5827,11200.0
2014-12-18 10:40:00,101.88,101.97,101.88,101.97,6900.0,79.5671,79.6374,79.5671,79.6374,6900.0
2014-12-18 10:45:00,101.95,102.0,101.94,101.99,8900.0,79.6218,79.6608,79.614,79.653,8900.0
2014-12-18 10:50:00,101.98,102.14,101.97,102.12,40300.0,79.6452,79.7701,79.6374,79.7545,40300.0
2014-12-18 10:55:00,102.13,102.38,102.11,102.32,22300.0,79.7623,79.9576,79.7467,79.9107,22300.0
2014-12-18 11:00:00,102.33,102.33,102.23,102.27,18700.0,79.9185,79.9185,79.8404,79.8717,18700.0
2014-12-18 11:05:00,102.26,102.26,102.05,102.07,16500.0,79.8639,79.8639,79.6999,79.7155,16500.0
2014-12-18 11:10:00,102.07,102.11,102.0,102.08,11500.0,79.7155,79.7467,79.6608,79.7233,11500.0
2014-12-18 11:15:00,102.1,102.22,102.08,102.22,9100.0,79.7389,79.8326,79.7233,79.8326,9100.0
2014-12-18 11:20:00,102.23,102.33,102.19,102.31,11200.0,79.8404,79.9185,79.8092,79.9029,11200.0
2014-12-18 11:25:00,102.32,102.38,102.29,102.33,17800.0,79.9107,79.9576,79.8873,79.9185,17800.0
2014-12-18 11:30:00,102.31,102.34,102.27,102.31,11500.0,79.9029,79.9263,79.8717,79.9029,11500.0
2014-12-18 11:35:00,102.3,102.31,102.2,102.21,8600.0,79.8951,79.9029,79.817,79.8248,8600.0
2014-12-18 11:40:00,102.18,102.31,102.16,102.2,21500.0,79.8014,79.9029,79.7858,79.817,21500.0
2014-12-18 11:45:00,102.18,102.35,102.15,102.28,23900.0,79.8014,79.9342,79.778,79.8795,23900.0
2014-12-18 11:50:00,102.27,102.35,102.22,102.33,9500.0,79.8717,79.9342,79.8326,79.9185,9500.0
2014-12-18 11:55:00,102.35,102.38,102.29,102.33,8100.0,79.9342,79.9576,79.8873,79.9185,8100.0
2014-12-18 12:00:00,102.34,102.35,102.21,102.25,29500.0,79.9263,79.9342,79.8248,79.8561,29500.0
2014-12-18 12:05:00,102.25,102.31,102.16,102.27,10200.0,79.8561,79.9029,79.7858,79.8717,10200.0
2014-12-18 12:10:00,102.26,102.31,102.15,102.26,5400.0,79.8639,79.9029,79.778,79.8639,5400.0
2014-12-18 12:15:00,102.26,102.28,102.2,102.27,6200.0,79.8639,79.8795,79.817,79.8717,6200.0
2014-12-18 12:20:00,102.26,102.26,102.1,102.14,5700.0,79.8639,79.8639,79.7389,79.7701,5700.0
2014-12-18 12:25:00,102.19,102.2,102.15,102.18,6600.0,79.8092,79.817,79.778,79.8014,6600.0
2014-12-18 12:30:00,102.18,102.28,102.13,102.26,10000.0,79.8014,79.8795,79.7623,79.8639,10000.0
2014-12-18 12:35:00,102.28,102.29,102.21,102.21,5700.0,79.8795,79.8873,79.8248,79.8248,5700.0
2014-12-18 12:40:00,102.23,102.23,102.12,102.17,6200.0,79.8404,79.8404,79.7545,79.7936,6200.0
2014-12-18 12:45:00,102.15,102.39,102.15,102.38,8100.0,79.778,79.9654,79.778,79.9576,8100.0
2014-12-18 12:50:00,102.37,102.45,102.35,102.41,7800.0,79.9498,80.0123,79.9342,79.981,7800.0
2014-12-18 12:55:00,102.4,102.64,102.4,102.64,17500.0,79.9732,80.1606,79.9732,80.1606,17500.0
2014-12-18 13:00:00,102.65,102.67,102.59,102.61,10300.0,80.1685,80.1841,80.1216,80.1372,10300.0
2014-12-18 13:05:00,102.57,102.64,102.53,102.64,6100.0,80.106,80.1606,80.0747,80.1606,6100.0
2014-12-18 13:10:00,102.63,102.66,102.49,102.52,11300.0,80.1528,80.1763,80.0435,80.0669,11300.0
2014-12-18 13:15:00,102.5,102.5,102.43,102.49,7200.0,80.0513,80.0513,79.9966,80.0435,7200.0
2014-12-18 13:20:00,102.47,103.18,102.47,102.9,55100.0,80.0279,80.5824,80.0279,80.3637,55100.0
2014-12-18 13:25:00,102.89,103.03,102.89,103.01,11000.0,80.3559,80.4652,80.3559,80.4496,11000.0
2014-12-18 13:30:00,103.0,103.15,102.97,103.03,15700.0,80.4418,80.5589,80.4184,80.4652,15700.0
2014-12-18 13:35:00,103.04,103.08,103.01,103.01,2300.0,80.473,80.5043,80.4496,80.4496,2300.0
2014-12-18 13:40:00,103.01,103.01,102.92,102.98,9400.0,80.4496,80.4496,80.3793,80.4262,9400.0
2014-12-18 13:45:00,102.98,103.05,102.94,103.03,7700.0,80.4262,80.4808,80.3949,80.4652,7700.0
2014-12-18 13:50:00,103.02,103.06,103.01,103.02,5000.0,80.4574,80.4887,80.4496,80.4574,5000.0
2014-12-18 13:55:00,103.04,103.11,103.03,103.06,6400.0,80.473,80.5277,80.4652,80.4887,6400.0
2014-12-18 14:00:00,103.06,103.13,102.99,103.07,22400.0,80.4887,80.5433,80.434,80.4965,22400.0
2014-12-18 14:05:00,103.09,103.1,102.99,103.0,6100.0,80.5121,80.5199,80.434,80.4418,6100.0
2014-12-18 14:10:00,103.0,103.07,102.98,103.04,10800.0,80.4418,80.4965,80.4262,80.473,10800.0
2014-12-18 14:15:00,103.02,103.18,103.0,103.16,9800.0,80.4574,80.5824,80.4418,80.5668,9800.0
2014-12-18 14:20:00,103.18,103.21,103.08,103.08,9500.0,80.5824,80.6058,80.5043,80.5043,9500.0
2014-12-18 14:25:00,103.07,103.2,103.07,103.08,8500.0,80.4965,80.598,80.4965,80.5043,8500.0
2014-12-18 14:30:00,103.1,103.19,103.04,103.19,11200.0,80.5199,80.5902,80.473,80.5902,11200.0
2014-12-18 14:35:00,103.16,103.38,103.08,103.32,27100.0,80.5668,80.7386,80.5043,80.6917,27100.0
2014-12-18 14:40:00,103.31,103.31,103.17,103.17,6800.0,80.6839,80.6839,80.5746,80.5746,6800.0
2014-12-18 14:45:00,103.16,103.16,102.99,103.03,12500.0,80.5668,80.5668,80.434,80.4652,12500.0
2014-12-18 14:50:00,103.04,103.26,103.03,103.26,19300.0,80.473,80.6449,80.4652,80.6449,19300.0
2014-12-18 14:55:00,103.23,103.33,103.15,103.2,9600.0,80.6214,80.6995,80.5589,80.598,9600.0
2014-12-18 15:00:00,103.17,103.25,103.13,103.19,12600.0,80.5746,80.637,80.5433,80.5902,12600.0
2014-12-18 15:05:00,103.21,103.33,103.19,103.22,21700.0,80.6058,80.6995,80.5902,80.6136,21700.0
2014-12-18 15:10:00,103.2,103.27,103.17,103.27,12800.0,80.598,80.6527,80.5746,80.6527,12800.0
2014-12-18 15:15:00,103.25,103.28,103.19,103.19,22200.0,80.637,80.6605,80.5902,80.5902,22200.0
2014-12-18 15:20:00,103.18,103.24,103.11,103.11,25700.0,80.5824,80.6292,80.5277,80.5277,25700.0
2014-12-18 15:25:00,103.09,103.19,103.07,103.17,22900.0,80.5121,80.5902,80.4965,80.5746,22900.0
2014-12-18 15:30:00,103.18,103.27,103.15,103.18,19500.0,80.5824,80.6527,80.5589,80.5824,19500.0
2014-12-18 15:35:00,103.17,103.25,103.16,103.24,19600.0,80.5746,80.637,80.5668,80.6292,19600.0
2014-12-18 15:40:00,103.23,103.36,103.23,103.23,25200.0,80.6214,80.723,80.6214,80.6214,25200.0
2014-12-18 15:45:00,103.24,103.31,103.16,103.3,45500.0,80.6292,80.6839,80.5668,80.6761,45500.0
2014-12-18 15:50:00,103.31,103.51,103.3,103.5,43900.0,80.6839,80.8401,80.6761,80.8323,43900.0
2014-12-18 15:55:00,103.51,103.78,103.51,103.77,99300.0,80.8401,81.051,80.8401,81.0432,99300.0
2014-12-19 09:30:00,104.27,104.75,103.96,104.53,267700.0,81.4337,81.8085,81.1915,81.6367,267700.0
2014-12-19 09:35:00,104.46,104.91,104.46,104.71,29400.0,81.582,81.9335,81.582,81.7773,29400.0
2014-12-19 09:40:00,104.74,104.74,104.33,104.35,12000.0,81.8007,81.8007,81.4805,81.4961,12000.0
2014-12-19 09:45:00,104.36,104.57,104.3,104.57,25100.0,81.5039,81.668,81.4571,81.668,25100.0
2014-12-19 09:50:00,104.6,104.79,104.6,104.73,39900.0,81.6914,81.8398,81.6914,81.7929,39900.0
2014-12-19 09:55:00,104.7,104.98,104.7,104.92,25100.0,81.7695,81.9882,81.7695,81.9413,25100.0
2014-12-19 10:00:00,104.95,104.99,104.85,104.95,30500.0,81.9647,81.996,81.8866,81.9647,30500.0
2014-12-19 10:05:00,104.9,104.98,104.86,104.94,11800.0,81.9257,81.9882,81.8944,81.9569,11800.0
2014-12-19 10:10:00,104.95,104.99,104.87,104.95,12000.0,81.9647,81.996,81.9022,81.9647,12000.0
2014-12-19 10:15:00,104.96,105.17,104.95,105.07,79400.0,81.9725,82.1365,81.9647,82.0584,79400.0
2014-12-19 10:20:00,105.05,105.14,105.01,105.11,11200.0,82.0428,82.1131,82.0116,82.0897,11200.0
2014-12-19 10:25:00,105.12,105.39,105.12,105.39,41900.0,82.0975,82.3084,82.0975,82.3084,41900.0
2014-12-19 10:30:00,105.38,105.41,105.26,105.29,23200.0,82.3006,82.324,82.2068,82.2303,23200.0
2014-12-19 10:35:00,105.27,105.33,105.26,105.27,23700.0,82.2146,82.2615,82.2068,82.2146,23700.0
2014-12-19 10:40:00,105.28,105.29,105.05,105.05,40100.0,82.2225,82.2303,82.0428,82.0428,40100.0
2014-12-19 10:45:00,105.06,105.07,104.81,104.85,12400.0,82.0506,82.0584,81.8554,81.8866,12400.0
2014-12-19 10:50:00,104.8,104.85,104.74,104.8,9700.0,81.8476,81.8866,81.8007,81.8476,9700.0
2014-12-19 10:55:00,104.83,104.87,104.78,104.8,9100.0,81.871,81.9022,81.832,81.8476,9100.0
2014-12-19 11:00:00,104.81,104.81,104.53,104.55,60300.0,81.8554,81.8554,81.6367,81.6523,60300.0
2014-12-19 11:05:00,104.52,104.58,104.47,104.51,22400.0,81.6289,81.6758,81.5899,81.6211,22400.0
2014-12-19 11:10:00,104.5,104.61,104.49,104.61,39400.0,81.6133,81.6992,81.6055,81.6992,39400.0
2014-12-19 11:15:00,104.6,104.74,104.58,104.69,10000.0,81.6914,81.8007,81.6758,81.7617,10000.0
2014-12-19 11:20:00,104.68,104.87,104.6,104.72,33200.0,81.7539,81.9022,81.6914,81.7851,33200.0
2014-12-19 11:25:00,104.7,104.78,104.61,104.67,42300.0,81.7695,81.832,81.6992,81.7461,42300.0
2014-12-19 11:30:00,104.66,104.78,104.62,104.78,9100.0,81.7382,81.832,81.707,81.832,9100.0
2014-12-19 11:35:00,104.76,104.76,104.67,104.68,22200.0,81.8163,81.8163,81.7461,81.7539,22200.0
2014-12-19 11:40:00,104.65,104.79,104.62,104.76,10000.0,81.7304,81.8398,81.707,81.8163,10000.0
2014-12-19 11:45:00,104.76,104.95,104.72,104.92,35600.0,81.8163,81.9647,81.7851,81.9413,35600.0
2014-12-19 11:50:00,104.9,104.91,104.8,104.85,11700.0,81.9257,81.9335,81.8476,81.8866,11700.0
2014-12-19 11:55:00,104.88,104.94,104.87,104.93,8600.0,81.9101,81.9569,81.9022,81.9491,8600.0
2014-12-19 12:00:00,104.93,105.09,104.87,105.08,15900.0,81.9491,82.0741,81.9022,82.0663,15900.0
2014-12-19 12:05:00,105.09,105.12,105.01,105.06,8700.0,82.0741,82.0975,82.0116,82.0506,8700.0
2014-12-19 12:10:00,105.08,105.13,105.05,105.05,8100.0,82.0663,82.1053,82.0428,82.0428,8100.0
2014-12-19 12:15:00,105.05,105.1,104.97,104.98,12800.0,82.0428,82.0819,81.9803,81.9882,12800.0
2014-12-19 12:20:00,104.96,104.97,104.9,104.93,11800.0,81.9725,81.9803,81.9257,81.9491,11800.0
2014-12-19 12:25:00,104.94,105.01,104.9,105.01,5600.0,81.9569,82.0116,81.9257,82.0116,5600.0
2014-12-19 12:30:00,104.97,104.98,104.9,104.98,7000.0,81.9803,81.9882,81.9257,81.9882,7000.0
2014-12-19 12:35:00,104.97,105.03,104.97,104.97,8000.0,81.9803,82.0272,81.9803,81.9803,8000.0
2014-12-19 12:40:00,104.97,105.02,104.97,105.02,10800.0,81.9803,82.0194,81.9803,82.0194,10800.0
2014-12-19 12:45:00,105.03,105.06,105.02,105.06,5500.0,82.0272,82.0506,82.0194,82.0506,5500.0
2014-12-19 12:50:00,105.08,105.1,105.06,105.07,5200.0,82.0663,82.0819,82.0506,82.0584,5200.0
2014-12-19 12:55:00,105.07,105.07,104.98,105.01,12900.0,82.0584,82.0584,81.9882,82.0116,12900.0
2014-12-19 13:00:00,105.02,105.04,105.0,105.02,11200.0,82.0194,82.035,82.0038,82.0194,11200.0
2014-12-19 13:05:00,105.0,105.02,105.0,105.0,13200.0,82.0038,82.0194,82.0038,82.0038,13200.0
2014-12-19 13:10:00,105.0,105.01,104.99,105.01,18600.0,82.0038,82.0116,81.996,82.0116,18600.0
2014-12-19 13:15:00,105.01,105.07,104.98,104.98,19000.0,82.0116,82.0584,81.9882,81.9882,19000.0
2014-12-19 13:20:00,104.99,105.02,104.93,105.01,19300.0,81.996,82.0194,81.9491,82.0116,19300.0
2014-12-19 13:25:00,105.0,105.05,104.99,105.02,17400.0,82.0038,82.0428,81.996,82.0194,17400.0
2014-12-19 13:30:00,105.02,105.05,104.96,104.96,50200.0,82.0194,82.0428,81.9725,81.9725,50200.0
2014-12-19 13:35:00,104.95,104.95,104.78,104.82,10000.0,81.9647,81.9647,81.832,81.8632,10000.0
2014-12-19 13:40:00,104.82,104.85,104.8,104.83,6100.0,81.8632,81.8866,81.8476,81.871,6100.0
2014-12-19 13:45:00,104.83,104.87,104.83,104.87,7000.0,81.871,81.9022,81.871,81.9022,7000.0
2014-12-19 13:50:00,104.87,105.0,104.86,105.0,40900.0,81.9022,82.0038,81.8944,82.0038,40900.0
2014-12-19 13:55:00,105.0,105.09,104.97,105.08,30600.0,82.0038,82.0741,81.9803,82.0663,30600.0
2014-12-19 14:00:00,105.05,105.09,105.05,105.07,7300.0,82.0428,82.0741,82.0428,82.0584,7300.0
2014-12-19 14:05:00,105.08,105.36,105.08,105.34,19900.0,82.0663,82.2849,82.0663,82.2693,19900.0
2014-12-19 14:10:00,105.34,105.36,105.29,105.33,10000.0,82.2693,82.2849,82.2303,82.2615,10000.0
2014-12-19 14:15:00,105.31,105.32,105.07,105.07,20000.0,82.2459,82.2537,82.0584,82.0584,20000.0
2014-12-19 14:20:00,105.07,105.07,104.9,104.94,20300.0,82.0584,82.0584,81.9257,81.9569,20300.0
2014-12-19 14:25:00,104.94,105.03,104.92,105.03,13300.0,81.9569,82.0272,81.9413,82.0272,13300.0
2014-12-19 14:30:00,105.04,105.19,105.0,105.16,19000.0,82.035,82.1522,82.0038,82.1287,19000.0
2014-12-19 14:35:00,105.17,105.19,105.03,105.07,14400.0,82.1365,82.1522,82.0272,82.0584,14400.0
2014-12-19 14:40:00,105.09,105.29,105.09,105.29,13800.0,82.0741,82.2303,82.0741,82.2303,13800.0
2014-12-19 14:45:00,105.32,105.53,105.3,105.5,22900.0,82.2537,82.4177,82.2381,82.3943,22900.0
2014-12-19 14:50:00,105.51,105.68,105.48,105.57,50500.0,82.4021,82.5348,82.3787,82.4489,50500.0
2014-12-19 14:55:00,105.59,105.63,105.55,105.6,18500.0,82.4646,82.4958,82.4333,82.4724,18500.0
2014-12-19 15:00:00,105.61,105.63,105.54,105.58,22600.0,82.4802,82.4958,82.4255,82.4567,22600.0
2014-12-19 15:05:00,105.58,105.59,105.43,105.59,15200.0,82.4567,82.4646,82.3396,82.4646,15200.0
2014-12-19 15:10:00,105.58,105.6,105.37,105.54,37000.0,82.4567,82.4724,82.2927,82.4255,37000.0
2014-12-19 15:15:00,105.52,105.55,105.44,105.47,16600.0,82.4099,82.4333,82.3474,82.3708,16600.0
2014-12-19 15:20:00,105.48,105.53,105.28,105.28,38000.0,82.3787,82.4177,82.2225,82.2225,38000.0
2014-12-19 15:25:00,105.29,105.4,105.28,105.4,28400.0,82.2303,82.3162,82.2225,82.3162,28400.0
2014-12-19 15:30:00,105.4,105.41,105.3,105.3,47500.0,82.3162,82.324,82.2381,82.2381,47500.0
2014-12-19 15:35:00,105.3,105.31,105.2,105.26,35300.0,82.2381,82.2459,82.16,82.2068,35300.0
2014-12-19 15:40:00,105.26,105.28,105.22,105.23,39300.0,82.2068,82.2225,82.1756,82.1834,39300.0
2014-12-19 15:45:00,105.2,105.23,105.05,105.1,58900.0,82.16,82.1834,82.0428,82.0819,58900.0
2014-12-19 15:50:00,105.11,105.32,105.07,105.26,128900.0,82.0897,82.2537,82.0584,82.2068,128900.0
2014-12-19 15:55:00,105.25,105.37,105.22,105.25,131600.0,82.199,82.2927,82.1756,82.199,131600.0
2014-12-22 09:30:00,105.39,105.75,105.27,105.47,39300.0,82.3084,82.5895,82.2146,82.3708,39300.0
2014-12-22 09:35:00,105.47,105.73,105.4,105.5,14200.0,82.3708,82.5739,82.3162,82.3943,14200.0
2014-12-22 09:40:00,105.43,105.53,105.21,105.29,12800.0,82.3396,82.4177,82.1678,82.2303,12800.0
2014-12-22 09:45:00,105.21,105.33,105.13,105.21,12900.0,82.1678,82.2615,82.1053,82.1678,12900.0
2014-12-22 09:50:00,105.15,105.32,105.14,105.21,14400.0,82.1209,82.2537,82.1131,82.1678,14400.0
2014-12-22 09:55:00,105.16,105.21,105.08,105.08,10800.0,82.1287,82.1678,82.0663,82.0663,10800.0
2014-12-22 10:00:00,105.04,105.14,104.91,105.07,14400.0,82.035,82.1131,81.9335,82.0584,14400.0
2014-12-22 10:05:00,104.99,105.12,104.96,105.1,10700.0,81.996,82.0975,81.9725,82.0819,10700.0
2014-12-22 10:10:00,105.09,105.32,105.08,105.27,8600.0,82.0741,82.2537,82.0663,82.2146,8600.0
2014-12-22 10:15:00,105.27,105.29,105.1,105.19,14900.0,82.2146,82.2303,82.0819,82.1522,14900.0
2014-12-22 10:20:00,105.19,105.19,104.99,105.09,12100.0,82.1522,82.1522,81.996,82.0741,12100.0
2014-12-22 10:25:00,105.07,105.11,105.04,105.04,6800.0,82.0584,82.0897,82.035,82.035,6800.0
2014-12-22 10:30:00,105.05,105.09,104.98,105.01,12300.0,82.0428,82.0741,81.9882,82.0116,12300.0
2014-12-22 10:35:00,105.03,105.06,105.0,105.03,10600.0,82.0272,82.0506,82.0038,82.0272,10600.0
2014-12-22 10:40:00,105.02,105.06,104.97,105.02,11100.0,82.0194,82.0506,81.9803,82.0194,11100.0
2014-12-22 10:45:00,104.98,105.04,104.98,105.0,17200.0,81.9882,82.035,81.9882,82.0038,17200.0
2014-12-22 10:50:00,105.01,105.1,105.01,105.09,11300.0,82.0116,82.0819,82.0116,82.0741,11300.0
2014-12-22 10:55:00,105.07,105.09,104.99,105.01,12300.0,82.0584,82.0741,81.996,82.0116,12300.0
2014-12-22 11:00:00,105.0,105.02,104.89,104.91,22200.0,82.0038,82.0194,81.9179,81.9335,22200.0
2014-12-22 11:05:00,104.9,104.91,104.7,104.7,14000.0,81.9257,81.9335,81.7695,81.7695,14000.0
2014-12-22 11:10:00,104.7,104.76,104.68,104.72,9500.0,81.7695,81.8163,81.7539,81.7851,9500.0
2014-12-22 11:15:00,104.71,104.72,104.65,104.65,7300.0,81.7773,81.7851,81.7304,81.7304,7300.0
2014-12-22 11:20:00,104.65,104.69,104.62,104.63,11100.0,81.7304,81.7617,81.707,81.7148,11100.0
2014-12-22 11:25:00,104.62,104.73,104.62,104.72,10100.0,81.707,81.7929,81.707,81.7851,10100.0
2014-12-22 11:30:00,104.75,104.78,104.62,104.62,6300.0,81.8085,81.832,81.707,81.707,6300.0
2014-12-22 11:35:00,104.62,104.7,104.62,104.65,6200.0,81.707,81.7695,81.707,81.7304,6200.0
2014-12-22 11:40:00,104.65,104.73,104.63,104.71,6500.0,81.7304,81.7929,81.7148,81.7773,6500.0
2014-12-22 11:45:00,104.7,104.7,104.62,104.64,8500.0,81.7695,81.7695,81.707,81.7226,8500.0
2014-12-22 11:50:00,104.65,104.66,104.52,104.52,8800.0,81.7304,81.7382,81.6289,81.6289,8800.0
2014-12-22 11:55:00,104.55,104.55,104.48,104.54,6800.0,81.6523,81.6523,81.5977,81.6445,6800.0
2014-12-22 12:00:00,104.55,104.7,104.5,104.7,8500.0,81.6523,81.7695,81.6133,81.7695,8500.0
2014-12-22 12:05:00,104.71,104.76,104.7,104.76,4500.0,81.7773,81.8163,81.7695,81.8163,4500.0
2014-12-22 12:10:00,104.76,104.81,104.75,104.76,10400.0,81.8163,81.8554,81.8085,81.8163,10400.0
2014-12-22 12:15:00,104.76,104.77,104.69,104.74,6800.0,81.8163,81.8241,81.7617,81.8007,6800.0
2014-12-22 12:20:00,104.73,104.75,104.69,104.74,5100.0,81.7929,81.8085,81.7617,81.8007,5100.0
2014-12-22 12:25:00,104.74,104.76,104.68,104.7,8900.0,81.8007,81.8163,81.7539,81.7695,8900.0
2014-12-22 12:30:00,104.7,104.74,104.69,104.74,8500.0,81.7695,81.8007,81.7617,81.8007,8500.0
2014-12-22 12:35:00,104.74,104.75,104.69,104.73,6200.0,81.8007,81.8085,81.7617,81.7929,6200.0
2014-12-22 12:40:00,104.74,104.75,104.7,104.75,5100.0,81.8007,81.8085,81.7695,81.8085,5100.0
2014-12-22 12:45:00,104.74,104.93,104.74,104.93,9000.0,81.8007,81.9491,81.8007,81.9491,9000.0
2014-12-22 12:50:00,104.95,105.03,104.94,105.03,10200.0,81.9647,82.0272,81.9569,82.0272,10200.0
2014-12-22 12:55:00,105.02,105.04,104.99,104.99,6200.0,82.0194,82.035,81.996,81.996,6200.0
2014-12-22 13:00:00,105.01,105.03,104.98,104.99,8500.0,82.0116,82.0272,81.9882,81.996,8500.0
2014-12-22 13:05:00,105.0,105.05,104.99,105.03,5600.0,82.0038,82.0428,81.996,82.0272,5600.0
2014-12-22 13:10:00,105.04,105.1,105.04,105.09,8300.0,82.035,82.0819,82.035,82.0741,8300.0
2014-12-22 13:15:00,105.1,105.11,105.03,105.1,7500.0,82.0819,82.0897,82.0272,82.0819,7500.0
2014-12-22 13:20:00,105.08,105.12,105.0,105.0,10000.0,82.0663,82.0975,82.0038,82.0038,10000.0
2014-12-22 13:25:00,105.03,105.04,104.94,104.95,5600.0,82.0272,82.035,81.9569,81.9647,5600.0
2014-12-22 13:30:00,104.93,104.94,104.9,104.91,5300.0,81.9491,81.9569,81.9257,81.9335,5300.0
2014-12-22 13:35:00,104.91,104.92,104.84,104.86,4900.0,81.9335,81.9413,81.8788,81.8944,4900.0
2014-12-22 13:40:00,104.87,104.87,104.84,104.84,5500.0,81.9022,81.9022,81.8788,81.8788,5500.0
2014-12-22 13:45:00,104.85,104.89,104.85,104.86,4500.0,81.8866,81.9179,81.8866,81.8944,4500.0
2014-12-22 13:50:00,104.85,104.85,104.75,104.81,9400.0,81.8866,81.8866,81.8085,81.8554,9400.0
2014-12-22 13:55:00,104.8,105.01,104.8,105.01,13400.0,81.8476,82.0116,81.8476,82.0116,13400.0
2014-12-22 14:00:00,104.99,105.0,104.95,104.99,9800.0,81.996,82.0038,81.9647,81.996,9800.0
2014-12-22 14:05:00,104.98,105.09,104.97,105.05,9100.0,81.9882,82.0741,81.9803,82.0428,9100.0
2014-12-22 14:10:00,105.03,105.05,104.99,105.04,6400.0,82.0272,82.0428,81.996,82.035,6400.0
2014-12-22 14:15:00,105.02,105.02,104.96,104.97,8300.0,82.0194,82.0194,81.9725,81.9803,8300.0
2014-12-22 14:20:00,104.97,105.0,104.89,104.89,6800.0,81.9803,82.0038,81.9179,81.9179,6800.0
2014-12-22 14:25:00,104.88,104.93,104.83,104.93,8200.0,81.9101,81.9491,81.871,81.9491,8200.0
2014-12-22 14:30:00,104.93,105.01,104.92,104.98,6400.0,81.9491,82.0116,81.9413,81.9882,6400.0
2014-12-22 14:35:00,104.97,104.99,104.82,104.87,12400.0,81.9803,81.996,81.8632,81.9022,12400.0
2014-12-22 14:40:00,104.87,104.89,104.8,104.8,10500.0,81.9022,81.9179,81.8476,81.8476,10500.0
2014-12-22 14:45:00,104.8,104.89,104.8,104.89,7400.0,81.8476,81.9179,81.8476,81.9179,7400.0
2014-12-22 14:50:00,104.9,104.92,104.85,104.88,8800.0,81.9257,81.9413,81.8866,81.9101,8800.0
2014-12-22 14:55:00,104.89,104.96,104.88,104.91,8800.0,81.9179,81.9725,81.9101,81.9335,8800.0
2014-12-22 15:00:00,104.92,104.97,104.92,104.96,7600.0,81.9413,81.9803,81.9413,81.9725,7600.0
2014-12-22 15:05:00,104.96,104.97,104.9,104.92,9600.0,81.9725,81.9803,81.9257,81.9413,9600.0
2014-12-22 15:10:00,104.92,104.97,104.89,104.97,16200.0,81.9413,81.9803,81.9179,81.9803,16200.0
2014-12-22 15:15:00,104.96,105.0,104.92,104.98,10500.0,81.9725,82.0038,81.9413,81.9882,10500.0
2014-12-22 15:20:00,104.97,105.01,104.94,104.94,12900.0,81.9803,82.0116,81.9569,81.9569,12900.0
2014-12-22 15:25:00,104.95,104.97,104.91,104.96,8500.0,81.9647,81.9803,81.9335,81.9725,8500.0
2014-12-22 15:30:00,104.94,104.97,104.9,104.97,35900.0,81.9569,81.9803,81.9257,81.9803,35900.0
2014-12-22 15:35:00,104.97,104.98,104.91,104.93,12700.0,81.9803,81.9882,81.9335,81.9491,12700.0
2014-12-22 15:40:00,104.91,105.0,104.89,104.93,19500.0,81.9335,82.0038,81.9179,81.9491,19500.0
2014-12-22 15:45:00,104.93,104.96,104.86,104.93,20600.0,81.9491,81.9725,81.8944,81.9491,20600.0
2014-12-22 15:50:00,104.94,104.96,104.88,104.9,35900.0,81.9569,81.9725,81.9101,81.9257,35900.0
2014-12-22 15:55:00,104.91,105.01,104.86,105.01,47200.0,81.9335,82.0116,81.8944,82.0116,47200.0
2014-12-23 09:30:00,105.9,105.92,105.46,105.53,40200.0,82.7067,82.7223,82.363,82.4177,40200.0
2014-12-23 09:35:00,105.59,105.59,105.15,105.28,3700.0,82.4646,82.4646,82.1209,82.2225,3700.0
2014-12-23 09:40:00,105.22,105.42,105.17,105.42,4500.0,82.1756,82.3318,82.1365,82.3318,4500.0
2014-12-23 09:45:00,105.3,105.46,105.25,105.43,5200.0,82.2381,82.363,82.199,82.3396,5200.0
2014-12-23 09:50:00,105.6,105.61,105.46,105.46,4700.0,82.4724,82.4802,82.363,82.363,4700.0
2014-12-23 09:55:00,105.48,105.55,105.3,105.3,4300.0,82.3787,82.4333,82.2381,82.2381,4300.0
2014-12-23 10:00:00,105.35,105.61,105.26,105.61,3000.0,82.2771,82.4802,82.2068,82.4802,3000.0
2014-12-23 10:05:00,105.6,105.63,105.46,105.55,7000.0,82.4724,82.4958,82.363,82.4333,7000.0
2014-12-23 10:10:00,105.52,105.52,105.36,105.38,9300.0,82.4099,82.4099,82.2849,82.3006,9300.0
2014-12-23 10:15:00,105.28,105.56,105.28,105.48,7300.0,82.2225,82.4411,82.2225,82.3787,7300.0
2014-12-23 10:20:00,105.54,105.6,105.51,105.57,3700.0,82.4255,82.4724,82.4021,82.4489,3700.0
2014-12-23 10:25:00,105.62,105.7,105.56,105.7,7800.0,82.488,82.5505,82.4411,82.5505,7800.0
2014-12-23 10:30:00,105.7,105.71,105.56,105.64,8600.0,82.5505,82.5583,82.4411,82.5036,8600.0
2014-12-23 10:35:00,105.68,105.68,105.51,105.59,9700.0,82.5348,82.5348,82.4021,82.4646,9700.0
2014-12-23 10:40:00,105.6,105.69,105.55,105.69,11800.0,82.4724,82.5427,82.4333,82.5427,11800.0
2014-12-23 10:45:00,105.69,105.84,105.69,105.8,14000.0,82.5427,82.6598,82.5427,82.6286,14000.0
2014-12-23 10:50:00,105.84,105.94,105.76,105.93,12300.0,82.6598,82.7379,82.5973,82.7301,12300.0
2014-12-23 10:55:00,105.93,105.97,105.85,105.88,2300.0,82.7301,82.7613,82.6676,82.691,2300.0
2014-12-23 11:00:00,105.91,105.94,105.84,105.87,11400.0,82.7145,82.7379,82.6598,82.6832,11400.0
2014-12-23 11:05:00,105.88,105.98,105.88,105.93,3300.0,82.691,82.7691,82.691,82.7301,3300.0
2014-12-23 11:10:00,105.94,105.97,105.84,105.94,3600.0,82.7379,82.7613,82.6598,82.7379,3600.0
2014-12-23 11:15:00,105.96,106.0,105.91,106.0,3200.0,82.7535,82.7848,82.7145,82.7848,3200.0
2014-12-23 11:20:00,105.99,105.99,105.88,105.97,6300.0,82.777,82.777,82.691,82.7613,6300.0
2014-12-23 11:25:00,105.94,105.99,105.87,105.93,11000.0,82.7379,82.777,82.6832,82.7301,11000.0
2014-12-23 11:30:00,105.89,106.09,105.89,106.05,19700.0,82.6989,82.8551,82.6989,82.8238,19700.0
2014-12-23 11:35:00,106.05,106.15,105.98,106.06,12800.0,82.8238,82.9019,82.7691,82.8316,12800.0
2014-12-23 11:40:00,106.09,106.13,106.04,106.07,7600.0,82.8551,82.8863,82.816,82.8394,7600.0
2014-12-23 11:45:00,106.07,106.09,106.02,106.05,7800.0,82.8394,82.8551,82.8004,82.8238,7800.0
2014-12-23 11:50:00,106.05,106.08,106.03,106.05,6900.0,82.8238,82.8472,82.8082,82.8238,6900.0
2014-12-23 11:55:00,106.07,106.1,106.07,106.09,2300.0,82.8394,82.8629,82.8394,82.8551,2300.0
2014-12-23 12:00:00,106.1,106.12,106.03,106.05,6800.0,82.8629,82.8785,82.8082,82.8238,6800.0
2014-12-23 12:05:00,106.04,106.07,106.01,106.05,1800.0,82.816,82.8394,82.7926,82.8238,1800.0
2014-12-23 12:10:00,106.07,106.07,106.0,106.05,4800.0,82.8394,82.8394,82.7848,82.8238,4800.0
2014-12-23 12:15:00,106.05,106.05,105.97,105.99,5600.0,82.8238,82.8238,82.7613,82.777,5600.0
2014-12-23 12:20:00,106.01,106.13,105.92,106.05,26200.0,82.7926,82.8863,82.7223,82.8238,26200.0
2014-12-23 12:25:00,106.03,106.08,106.03,106.06,3000.0,82.8082,82.8472,82.8082,82.8316,3000.0
2014-12-23 12:30:00,106.08,106.16,106.04,106.15,17700.0,82.8472,82.9097,82.816,82.9019,17700.0
2014-12-23 12:35:00,106.08,106.14,106.08,106.11,3300.0,82.8472,82.8941,82.8472,82.8707,3300.0
2014-12-23 12:40:00,106.1,106.11,106.05,106.08,3500.0,82.8629,82.8707,82.8238,82.8472,3500.0
2014-12-23 12:45:00,106.07,106.21,106.05,106.19,13700.0,82.8394,82.9488,82.8238,82.9332,13700.0
2014-12-23 12:50:00,106.17,106.27,106.17,106.27,8700.0,82.9175,82.9956,82.9175,82.9956,8700.0
2014-12-23 12:55:00,106.22,106.4,106.15,106.35,29400.0,82.9566,83.0972,82.9019,83.0581,29400.0
2014-12-23 13:00:00,106.33,106.33,106.16,106.16,3800.0,83.0425,83.0425,82.9097,82.9097,3800.0
2014-12-23 13:05:00,106.2,106.22,106.16,106.22,3100.0,82.941,82.9566,82.9097,82.9566,3100.0
2014-12-23 13:10:00,106.22,106.24,106.17,106.23,25400.0,82.9566,82.9722,82.9175,82.9644,25400.0
2014-12-23 13:15:00,106.23,106.28,106.17,106.27,10300.0,82.9644,83.0034,82.9175,82.9956,10300.0
2014-12-23 13:20:00,106.23,106.32,106.16,106.31,10200.0,82.9644,83.0347,82.9097,83.0269,10200.0
2014-12-23 13:25:00,106.34,106.5,106.32,106.44,14300.0,83.0503,83.1753,83.0347,83.1284,14300.0
2014-12-23 13:30:00,106.44,106.58,106.44,106.58,9200.0,83.1284,83.2377,83.1284,83.2377,9200.0
2014-12-23 13:35:00,106.57,106.65,106.55,106.65,5300.0,83.2299,83.2924,83.2143,83.2924,5300.0
2014-12-23 13:40:00,106.67,106.91,106.64,106.85,59700.0,83.308,83.4955,83.2846,83.4486,59700.0
2014-12-23 13:45:00,106.83,106.83,106.61,106.69,26700.0,83.433,83.433,83.2612,83.3236,26700.0
2014-12-23 13:50:00,106.7,106.7,106.6,106.6,7100.0,83.3315,83.3315,83.2534,83.2534,7100.0
2014-12-23 13:55:00,106.61,106.71,106.61,106.65,7100.0,83.2612,83.3393,83.2612,83.2924,7100.0
2014-12-23 14:00:00,106.69,106.86,106.66,106.66,35700.0,83.3236,83.4564,83.3002,83.3002,35700.0
2014-12-23 14:05:00,106.68,106.68,106.59,106.62,3000.0,83.3158,83.3158,83.2455,83.269,3000.0
2014-12-23 14:10:00,106.66,106.67,106.62,106.66,4000.0,83.3002,83.308,83.269,83.3002,4000.0
2014-12-23 14:15:00,106.64,106.74,106.64,106.66,10700.0,83.2846,83.3627,83.2846,83.3002,10700.0
2014-12-23 14:20:00,106.65,106.91,106.65,106.85,34200.0,83.2924,83.4955,83.2924,83.4486,34200.0
2014-12-23 14:25:00,106.83,106.86,106.79,106.79,2900.0,83.433,83.4564,83.4017,83.4017,2900.0
2014-12-23 14:30:00,106.82,106.92,106.82,106.86,8500.0,83.4252,83.5033,83.4252,83.4564,8500.0
2014-12-23 14:35:00,106.85,106.89,106.82,106.85,5000.0,83.4486,83.4798,83.4252,83.4486,5000.0
2014-12-23 14:40:00,106.86,106.98,106.84,106.97,8700.0,83.4564,83.5501,83.4408,83.5423,8700.0
2014-12-23 14:45:00,106.94,106.99,106.87,106.99,40000.0,83.5189,83.5579,83.4642,83.5579,40000.0
2014-12-23 14:50:00,106.98,106.99,106.77,106.87,43300.0,83.5501,83.5579,83.3861,83.4642,43300.0
2014-12-23 14:55:00,106.88,106.88,106.8,106.84,5800.0,83.472,83.472,83.4096,83.4408,5800.0
2014-12-23 15:00:00,106.81,106.83,106.76,106.81,11500.0,83.4174,83.433,83.3783,83.4174,11500.0
2014-12-23 15:05:00,106.81,107.0,106.81,106.95,22400.0,83.4174,83.5658,83.4174,83.5267,22400.0
2014-12-23 15:10:00,106.94,106.98,106.81,106.85,10700.0,83.5189,83.5501,83.4174,83.4486,10700.0
2014-12-23 15:15:00,106.9,106.9,106.81,106.81,4900.0,83.4877,83.4877,83.4174,83.4174,4900.0
2014-12-23 15:20:00,106.81,106.89,106.72,106.73,38100.0,83.4174,83.4798,83.3471,83.3549,38100.0
2014-12-23 15:25:00,106.75,106.77,106.71,106.73,8200.0,83.3705,83.3861,83.3393,83.3549,8200.0
2014-12-23 15:30:00,106.73,106.77,106.66,106.67,40000.0,83.3549,83.3861,83.3002,83.308,40000.0
2014-12-23 15:35:00,106.66,106.81,106.63,106.7,27200.0,83.3002,83.4174,83.2768,83.3315,27200.0
2014-12-23 15:40:00,106.72,106.74,106.63,106.65,10200.0,83.3471,83.3627,83.2768,83.2924,10200.0
2014-12-23 15:45:00,106.65,106.67,106.56,106.65,20200.0,83.2924,83.308,83.2221,83.2924,20200.0
2014-12-23 15:50:00,106.66,106.81,106.64,106.73,68000.0,83.3002,83.4174,83.2846,83.3549,68000.0
2014-12-23 15:55:00,106.73,106.78,106.62,106.65,53900.0,83.3549,83.3939,83.269,83.2924,53900.0
2014-12-24 09:30:00,106.63,106.81,106.31,106.31,17000.0,83.2768,83.4174,83.0269,83.0269,17000.0
2014-12-24 09:35:00,106.4,106.4,106.05,106.1,15200.0,83.0972,83.0972,82.8238,82.8629,15200.0
2014-12-24 09:40:00,106.14,106.45,106.13,106.44,21800.0,82.8941,83.1362,82.8863,83.1284,21800.0
2014-12-24 09:45:00,106.41,106.63,106.32,106.49,14900.0,83.105,83.2768,83.0347,83.1674,14900.0
2014-12-24 09:50:00,106.47,106.58,106.16,106.2,9600.0,83.1518,83.2377,82.9097,82.941,9600.0
2014-12-24 09:55:00,106.23,106.44,106.23,106.27,14700.0,82.9644,83.1284,82.9644,82.9956,14700.0
2014-12-24 10:00:00,106.32,106.36,106.31,106.34,11000.0,83.0347,83.0659,83.0269,83.0503,11000.0
2014-12-24 10:05:00,106.34,106.71,106.33,106.55,28400.0,83.0503,83.3393,83.0425,83.2143,28400.0
2014-12-24 10:10:00,106.54,106.58,106.41,106.49,10100.0,83.2065,83.2377,83.105,83.1674,10100.0
2014-12-24 10:15:00,106.48,106.7,106.42,106.67,27400.0,83.1596,83.3315,83.1128,83.308,27400.0
2014-12-24 10:20:00,106.72,106.8,106.66,106.66,4200.0,83.3471,83.4096,83.3002,83.3002,4200.0
2014-12-24 10:25:00,106.66,106.67,106.42,106.42,6700.0,83.3002,83.308,83.1128,83.1128,6700.0
2014-12-24 10:30:00,106.44,106.44,106.35,106.37,5400.0,83.1284,83.1284,83.0581,83.0737,5400.0
2014-12-24 10:35:00,106.37,106.39,106.32,106.34,4700.0,83.0737,83.0894,83.0347,83.0503,4700.0
2014-12-24 10:40:00,106.32,106.44,106.32,106.44,8900.0,83.0347,83.1284,83.0347,83.1284,8900.0
2014-12-24 10:45:00,106.44,106.5,106.42,106.45,7800.0,83.1284,83.1753,83.1128,83.1362,7800.0
2014-12-24 10:50:00,106.44,106.48,106.42,106.48,3600.0,83.1284,83.1596,83.1128,83.1596,3600.0
2014-12-24 10:55:00,106.48,106.49,106.44,106.45,3300.0,83.1596,83.1674,83.1284,83.1362,3300.0
2014-12-24 11:00:00,106.43,106.44,106.39,106.39,5600.0,83.1206,83.1284,83.0894,83.0894,5600.0
2014-12-24 11:05:00,106.4,106.49,106.38,106.46,12000.0,83.0972,83.1674,83.0815,83.144,12000.0
2014-12-24 11:10:00,106.48,106.48,106.43,106.43,2900.0,83.1596,83.1596,83.1206,83.1206,2900.0
2014-12-24 11:15:00,106.43,106.44,106.41,106.41,6200.0,83.1206,83.1284,83.105,83.105,6200.0
2014-12-24 11:20:00,106.41,106.49,106.41,106.45,6200.0,83.105,83.1674,83.105,83.1362,6200.0
2014-12-24 11:25:00,106.44,106.45,106.42,106.42,4000.0,83.1284,83.1362,83.1128,83.1128,4000.0
2014-12-24 11:30:00,106.4,106.44,106.4,106.42,2300.0,83.0972,83.1284,83.0972,83.1128,2300.0
2014-12-24 11:35:00,106.4,106.44,106.4,106.42,5500.0,83.0972,83.1284,83.0972,83.1128,5500.0
2014-12-24 11:40:00,106.41,106.47,106.4,106.46,6100.0,83.105,83.1518,83.0972,83.144,6100.0
2014-12-24 11:45:00,106.47,106.48,106.45,106.48,2700.0,83.1518,83.1596,83.1362,83.1596,2700.0
2014-12-24 11:50:00,106.48,106.48,106.43,106.43,3500.0,83.1596,83.1596,83.1206,83.1206,3500.0
2014-12-24 11:55:00,106.44,106.48,106.42,106.48,7700.0,83.1284,83.1596,83.1128,83.1596,7700.0
2014-12-24 12:00:00,106.48,106.49,106.43,106.43,4500.0,83.1596,83.1674,83.1206,83.1206,4500.0
2014-12-24 12:05:00,106.43,106.51,106.43,106.47,4400.0,83.1206,83.1831,83.1206,83.1518,4400.0
2014-12-24 12:10:00,106.5,106.52,106.47,106.52,4200.0,83.1753,83.1909,83.1518,83.1909,4200.0
2014-12-24 12:15:00,106.51,106.51,106.43,106.44,6200.0,83.1831,83.1831,83.1206,83.1284,6200.0
2014-12-24 12:20:00,106.43,106.45,106.41,106.45,8100.0,83.1206,83.1362,83.105,83.1362,8100.0
2014-12-24 12:25:00,106.45,106.46,106.44,106.45,4600.0,83.1362,83.144,83.1284,83.1362,4600.0
2014-12-24 12:30:00,106.46,106.47,106.43,106.43,5100.0,83.144,83.1518,83.1206,83.1206,5100.0
2014-12-24 12:35:00,106.44,106.45,106.42,106.44,13700.0,83.1284,83.1362,83.1128,83.1284,13700.0
2014-12-24 12:40:00,106.42,106.48,106.4,106.48,19800.0,83.1128,83.1596,83.0972,83.1596,19800.0
2014-12-24 12:45:00,106.47,106.49,106.41,106.41,12300.0,83.1518,83.1674,83.105,83.105,12300.0
2014-12-24 12:50:00,106.42,106.49,106.41,106.42,15000.0,83.1128,83.1674,83.105,83.1128,15000.0
2014-12-24 12:55:00,106.43,106.44,106.24,106.29,19300.0,83.1206,83.1284,82.9722,83.0113,19300.0
2014-12-26 09:30:00,106.37,106.58,106.24,106.36,9500.0,83.0737,83.2377,82.9722,83.0659,9500.0
2014-12-26 09:35:00,106.24,106.36,106.24,106.36,200.0,82.9722,83.0659,82.9722,83.0659,200.0
2014-12-26 09:40:00,106.33,106.6,106.32,106.47,4700.0,83.0425,83.2534,83.0347,83.1518,4700.0
2014-12-26 09:45:00,106.58,106.64,106.44,106.64,3700.0,83.2377,83.2846,83.1284,83.2846,3700.0
2014-12-26 09:50:00,106.68,106.73,106.62,106.71,4500.0,83.3158,83.3549,83.269,83.3393,4500.0
2014-12-26 09:55:00,106.72,106.73,106.52,106.52,2100.0,83.3471,83.3549,83.1909,83.1909,2100.0
2014-12-26 10:00:00,106.5,106.57,106.41,106.43,3200.0,83.1753,83.2299,83.105,83.1206,3200.0
2014-12-26 10:05:00,106.49,106.6,106.43,106.51,8100.0,83.1674,83.2534,83.1206,83.1831,8100.0
2014-12-26 10:10:00,106.48,106.48,106.37,106.45,5900.0,83.1596,83.1596,83.0737,83.1362,5900.0
2014-12-26 10:15:00,106.46,106.46,106.27,106.44,20200.0,83.144,83.144,82.9956,83.1284,20200.0
2014-12-26 10:20:00,106.37,106.4,106.21,106.23,13800.0,83.0737,83.0972,82.9488,82.9644,13800.0
2014-12-26 10:25:00,106.27,106.33,106.25,106.26,2400.0,82.9956,83.0425,82.98,82.9878,2400.0
2014-12-26 10:30:00,106.23,106.25,106.13,106.22,3500.0,82.9644,82.98,82.8863,82.9566,3500.0
2014-12-26 10:35:00,106.16,106.29,106.16,106.25,4000.0,82.9097,83.0113,82.9097,82.98,4000.0
2014-12-26 10:40:00,106.25,106.31,106.25,106.31,1000.0,82.98,83.0269,82.98,83.0269,1000.0
2014-12-26 10:45:00,106.31,106.31,106.21,106.21,2400.0,83.0269,83.0269,82.9488,82.9488,2400.0
2014-12-26 10:50:00,106.24,106.33,106.24,106.32,3500.0,82.9722,83.0425,82.9722,83.0347,3500.0
2014-12-26 10:55:00,106.28,106.35,106.28,106.33,1500.0,83.0034,83.0581,83.0034,83.0425,1500.0
2014-12-26 11:00:00,106.36,106.36,106.3,106.35,2900.0,83.0659,83.0659,83.0191,83.0581,2900.0
2014-12-26 11:05:00,106.37,106.43,106.31,106.34,3400.0,83.0737,83.1206,83.0269,83.0503,3400.0
2014-12-26 11:10:00,106.31,106.33,106.28,106.29,2000.0,83.0269,83.0425,83.0034,83.0113,2000.0
2014-12-26 11:15:00,106.27,106.29,106.24,106.26,4500.0,82.9956,83.0113,82.9722,82.9878,4500.0
2014-12-26 11:20:00,106.28,106.29,106.16,106.21,5600.0,83.0034,83.0113,82.9097,82.9488,5600.0
2014-12-26 11:25:00,106.24,106.35,106.2,106.35,4700.0,82.9722,83.0581,82.941,83.0581,4700.0
2014-12-26 11:30:00,106.31,106.45,106.29,106.45,2800.0,83.0269,83.1362,83.0113,83.1362,2800.0
2014-12-26 11:35:00,106.47,106.48,106.33,106.33,4900.0,83.1518,83.1596,83.0425,83.0425,4900.0
2014-12-26 11:40:00,106.34,106.38,106.33,106.37,4300.0,83.0503,83.0815,83.0425,83.0737,4300.0
2014-12-26 11:45:00,106.37,106.42,106.32,106.34,4200.0,83.0737,83.1128,83.0347,83.0503,4200.0
2014-12-26 11:50:00,106.41,106.41,106.33,106.37,2300.0,83.105,83.105,83.0425,83.0737,2300.0
2014-12-26 11:55:00,106.38,106.38,106.33,106.33,4200.0,83.0815,83.0815,83.0425,83.0425,4200.0
2014-12-26 12:00:00,106.35,106.41,106.33,106.39,5300.0,83.0581,83.105,83.0425,83.0894,5300.0
2014-12-26 12:05:00,106.39,106.44,106.37,106.38,1900.0,83.0894,83.1284,83.0737,83.0815,1900.0
2014-12-26 12:10:00,106.39,106.41,106.37,106.39,3800.0,83.0894,83.105,83.0737,83.0894,3800.0
2014-12-26 12:15:00,106.42,106.46,106.42,106.43,1600.0,83.1128,83.144,83.1128,83.1206,1600.0
2014-12-26 12:20:00,106.44,106.47,106.4,106.4,1700.0,83.1284,83.1518,83.0972,83.0972,1700.0
2014-12-26 12:25:00,106.4,106.4,106.32,106.35,5000.0,83.0972,83.0972,83.0347,83.0581,5000.0
2014-12-26 12:30:00,106.38,106.38,106.32,106.38,2300.0,83.0815,83.0815,83.0347,83.0815,2300.0
2014-12-26 12:35:00,106.38,106.42,106.33,106.4,14000.0,83.0815,83.1128,83.0425,83.0972,14000.0
2014-12-26 12:40:00,106.42,106.44,106.37,106.37,1400.0,83.1128,83.1284,83.0737,83.0737,1400.0
2014-12-26 12:45:00,106.4,106.41,106.37,106.4,1700.0,83.0972,83.105,83.0737,83.0972,1700.0
2014-12-26 12:50:00,106.4,106.4,106.32,106.37,5600.0,83.0972,83.0972,83.0347,83.0737,5600.0
2014-12-26 12:55:00,106.37,106.48,106.35,106.48,7000.0,83.0737,83.1596,83.0581,83.1596,7000.0
2014-12-26 13:00:00,106.47,106.49,106.44,106.48,2100.0,83.1518,83.1674,83.1284,83.1596,2100.0
2014-12-26 13:05:00,106.48,106.49,106.43,106.45,2400.0,83.1596,83.1674,83.1206,83.1362,2400.0
2014-12-26 13:10:00,106.41,106.44,106.39,106.39,900.0,83.105,83.1284,83.0894,83.0894,900.0
2014-12-26 13:15:00,106.4,106.44,106.39,106.42,1100.0,83.0972,83.1284,83.0894,83.1128,1100.0
2014-12-26 13:20:00,106.42,106.43,106.41,106.41,2000.0,83.1128,83.1206,83.105,83.105,2000.0
2014-12-26 13:25:00,106.41,106.42,106.34,106.4,11800.0,83.105,83.1128,83.0503,83.0972,11800.0
2014-12-26 13:30:00,106.4,106.43,106.36,106.43,4500.0,83.0972,83.1206,83.0659,83.1206,4500.0
2014-12-26 13:35:00,106.44,106.44,106.4,106.42,2000.0,83.1284,83.1284,83.0972,83.1128,2000.0
2014-12-26 13:40:00,106.45,106.45,106.42,106.42,900.0,83.1362,83.1362,83.1128,83.1128,900.0
2014-12-26 13:45:00,106.42,106.46,106.41,106.42,2900.0,83.1128,83.144,83.105,83.1128,2900.0
2014-12-26 13:50:00,106.41,106.42,106.39,106.4,2300.0,83.105,83.1128,83.0894,83.0972,2300.0
2014-12-26 13:55:00,106.4,106.42,106.39,106.4,1200.0,83.0972,83.1128,83.0894,83.0972,1200.0
2014-12-26 14:00:00,106.4,106.43,106.37,106.41,3700.0,83.0972,83.1206,83.0737,83.105,3700.0
2014-12-26 14:05:00,106.42,106.46,106.39,106.45,2800.0,83.1128,83.144,83.0894,83.1362,2800.0
2014-12-26 14:10:00,106.46,106.49,106.45,106.45,1700.0,83.144,83.1674,83.1362,83.1362,1700.0
2014-12-26 14:15:00,106.44,106.48,106.41,106.47,1900.0,83.1284,83.1596,83.105,83.1518,1900.0
2014-12-26 14:20:00,106.47,106.49,106.44,106.45,3800.0,83.1518,83.1674,83.1284,83.1362,3800.0
2014-12-26 14:25:00,106.43,106.43,106.4,106.4,1200.0,83.1206,83.1206,83.0972,83.0972,1200.0
2014-12-26 14:30:00,106.42,106.43,106.39,106.4,5600.0,83.1128,83.1206,83.0894,83.0972,5600.0
2014-12-26 14:35:00,106.41,106.42,106.34,106.42,7200.0,83.105,83.1128,83.0503,83.1128,7200.0
2014-12-26 14:40:00,106.4,106.42,106.36,106.38,5100.0,83.0972,83.1128,83.0659,83.0815,5100.0
2014-12-26 14:45:00,106.39,106.43,106.35,106.43,10100.0,83.0894,83.1206,83.0581,83.1206,10100.0
2014-12-26 14:50:00,106.41,106.43,106.4,106.42,1900.0,83.105,83.1206,83.0972,83.1128,1900.0
2014-12-26 14:55:00,106.4,106.43,106.39,106.43,4500.0,83.0972,83.1206,83.0894,83.1206,4500.0
2014-12-26 15:00:00,106.43,106.44,106.4,106.41,1700.0,83.1206,83.1284,83.0972,83.105,1700.0
2014-12-26 15:05:00,106.41,106.42,106.38,106.4,3000.0,83.105,83.1128,83.0815,83.0972,3000.0
2014-12-26 15:10:00,106.4,106.4,106.37,106.38,9600.0,83.0972,83.0972,83.0737,83.0815,9600.0
2014-12-26 15:15:00,106.38,106.42,106.37,106.41,6100.0,83.0815,83.1128,83.0737,83.105,6100.0
2014-12-26 15:20:00,106.42,106.42,106.37,106.4,5400.0,83.1128,83.1128,83.0737,83.0972,5400.0
2014-12-26 15:25:00,106.4,106.41,106.38,106.39,5000.0,83.0972,83.105,83.0815,83.0894,5000.0
2014-12-26 15:30:00,106.39,106.4,106.36,106.37,6100.0,83.0894,83.0972,83.0659,83.0737,6100.0
2014-12-26 15:35:00,106.38,106.43,106.37,106.43,7900.0,83.0815,83.1206,83.0737,83.1206,7900.0
2014-12-26 15:40:00,106.42,106.42,106.37,106.39,7800.0,83.1128,83.1128,83.0737,83.0894,7800.0
2014-12-26 15:45:00,106.39,106.46,106.35,106.36,17600.0,83.0894,83.144,83.0581,83.0659,17600.0
2014-12-26 15:50:00,106.36,106.41,106.36,106.38,35400.0,83.0659,83.105,83.0659,83.0815,35400.0
2014-12-26 15:55:00,106.38,106.43,106.35,106.39,32700.0,83.0815,83.1206,83.0581,83.0894,32700.0
2014-12-29 09:30:00,106.29,106.49,106.04,106.28,29500.0,83.0113,83.1674,82.816,83.0034,29500.0
2014-12-29 09:35:00,106.3,106.41,106.07,106.11,7300.0,83.0191,83.105,82.8394,82.8707,7300.0
2014-12-29 09:40:00,106.19,106.35,106.07,106.07,6200.0,82.9332,83.0581,82.8394,82.8394,6200.0
2014-12-29 09:45:00,106.11,106.15,106.04,106.04,5300.0,82.8707,82.9019,82.816,82.816,5300.0
2014-12-29 09:50:00,106.04,106.07,105.87,105.87,4900.0,82.816,82.8394,82.6832,82.6832,4900.0
2014-12-29 09:55:00,105.83,105.87,105.77,105.81,8500.0,82.652,82.6832,82.6051,82.6364,8500.0
2014-12-29 10:00:00,105.81,106.0,105.81,105.9,9900.0,82.6364,82.7848,82.6364,82.7067,9900.0
2014-12-29 10:05:00,105.87,105.89,105.78,105.81,3900.0,82.6832,82.6989,82.6129,82.6364,3900.0
2014-12-29 10:10:00,105.81,105.88,105.75,105.87,4100.0,82.6364,82.691,82.5895,82.6832,4100.0
2014-12-29 10:15:00,105.89,105.92,105.78,105.8,8000.0,82.6989,82.7223,82.6129,82.6286,8000.0
2014-12-29 10:20:00,105.79,105.81,105.64,105.77,15700.0,82.6208,82.6364,82.5036,82.6051,15700.0
2014-12-29 10:25:00,105.74,105.79,105.72,105.75,2800.0,82.5817,82.6208,82.5661,82.5895,2800.0
2014-12-29 10:30:00,105.7,105.75,105.68,105.72,2900.0,82.5505,82.5895,82.5348,82.5661,2900.0
2014-12-29 10:35:00,105.67,105.71,105.67,105.7,700.0,82.527,82.5583,82.527,82.5505,700.0
2014-12-29 10:40:00,105.67,105.82,105.67,105.8,7600.0,82.527,82.6442,82.527,82.6286,7600.0
2014-12-29 10:45:00,105.8,105.91,105.79,105.91,10800.0,82.6286,82.7145,82.6208,82.7145,10800.0
2014-12-29 10:50:00,105.87,105.94,105.83,105.88,7900.0,82.6832,82.7379,82.652,82.691,7900.0
2014-12-29 10:55:00,105.94,105.96,105.92,105.94,900.0,82.7379,82.7535,82.7223,82.7379,900.0
2014-12-29 11:00:00,105.94,106.0,105.94,106.0,2700.0,82.7379,82.7848,82.7379,82.7848,2700.0
2014-12-29 11:05:00,106.0,106.05,106.0,106.04,1300.0,82.7848,82.8238,82.7848,82.816,1300.0
2014-12-29 11:10:00,106.05,106.13,106.05,106.1,900.0,82.8238,82.8863,82.8238,82.8629,900.0
2014-12-29 11:15:00,106.11,106.25,106.1,106.25,11600.0,82.8707,82.98,82.8629,82.98,11600.0
2014-12-29 11:20:00,106.26,106.29,106.24,106.29,1400.0,82.9878,83.0113,82.9722,83.0113,1400.0
2014-12-29 11:25:00,106.27,106.35,106.27,106.34,2100.0,82.9956,83.0581,82.9956,83.0503,2100.0
2014-12-29 11:30:00,106.34,106.34,106.32,106.33,700.0,83.0503,83.0503,83.0347,83.0425,700.0
2014-12-29 11:35:00,106.35,106.39,106.33,106.36,2600.0,83.0581,83.0894,83.0425,83.0659,2600.0
2014-12-29 11:40:00,106.36,106.36,106.22,106.22,3100.0,83.0659,83.0659,82.9566,82.9566,3100.0
2014-12-29 11:45:00,106.23,106.24,106.18,106.18,1400.0,82.9644,82.9722,82.9253,82.9253,1400.0
2014-12-29 11:50:00,106.19,106.23,106.15,106.15,2500.0,82.9332,82.9644,82.9019,82.9019,2500.0
2014-12-29 11:55:00,106.15,106.17,106.15,106.17,600.0,82.9019,82.9175,82.9019,82.9175,600.0
2014-12-29 12:00:00,106.17,106.19,106.15,106.15,2800.0,82.9175,82.9332,82.9019,82.9019,2800.0
2014-12-29 12:05:00,106.15,106.17,106.14,106.17,5400.0,82.9019,82.9175,82.8941,82.9175,5400.0
2014-12-29 12:10:00,106.17,106.23,106.16,106.23,6400.0,82.9175,82.9644,82.9097,82.9644,6400.0
2014-12-29 12:15:00,106.22,106.23,106.19,106.21,1700.0,82.9566,82.9644,82.9332,82.9488,1700.0
2014-12-29 12:20:00,106.27,106.27,106.24,106.24,300.0,82.9956,82.9956,82.9722,82.9722,300.0
2014-12-29 12:25:00,106.27,106.28,106.24,106.26,1900.0,82.9956,83.0034,82.9722,82.9878,1900.0
2014-12-29 12:30:00,106.26,106.29,106.25,106.27,2700.0,82.9878,83.0113,82.98,82.9956,2700.0
2014-12-29 12:35:00,106.28,106.28,106.23,106.23,900.0,83.0034,83.0034,82.9644,82.9644,900.0
2014-12-29 12:40:00,106.26,106.26,106.23,106.25,900.0,82.9878,82.9878,82.9644,82.98,900.0
2014-12-29 12:45:00,106.25,106.27,106.17,106.17,5200.0,82.98,82.9956,82.9175,82.9175,5200.0
2014-12-29 12:50:00,106.21,106.22,106.17,106.17,1800.0,82.9488,82.9566,82.9175,82.9175,1800.0
2014-12-29 12:55:00,106.14,106.19,106.14,106.18,1600.0,82.8941,82.9332,82.8941,82.9253,1600.0
2014-12-29 13:00:00,106.18,106.19,106.13,106.17,4000.0,82.9253,82.9332,82.8863,82.9175,4000.0
2014-12-29 13:05:00,106.16,106.16,106.11,106.13,2700.0,82.9097,82.9097,82.8707,82.8863,2700.0
2014-12-29 13:10:00,106.13,106.15,106.1,106.12,16400.0,82.8863,82.9019,82.8629,82.8785,16400.0
2014-12-29 13:15:00,106.13,106.25,106.13,106.25,9400.0,82.8863,82.98,82.8863,82.98,9400.0
2014-12-29 13:20:00,106.25,106.25,106.22,106.23,1100.0,82.98,82.98,82.9566,82.9644,1100.0
2014-12-29 13:25:00,106.22,106.22,106.19,106.22,2700.0,82.9566,82.9566,82.9332,82.9566,2700.0
2014-12-29 13:30:00,106.24,106.25,106.21,106.24,2700.0,82.9722,82.98,82.9488,82.9722,2700.0
2014-12-29 13:35:00,106.26,106.33,106.26,106.32,4600.0,82.9878,83.0425,82.9878,83.0347,4600.0
2014-12-29 13:40:00,106.3,106.37,106.3,106.37,1500.0,83.0191,83.0737,83.0191,83.0737,1500.0
2014-12-29 13:45:00,106.39,106.44,106.39,106.43,1800.0,83.0894,83.1284,83.0894,83.1206,1800.0
2014-12-29 13:50:00,106.44,106.47,106.42,106.43,900.0,83.1284,83.1518,83.1128,83.1206,900.0
2014-12-29 13:55:00,106.42,106.44,106.41,106.43,1100.0,83.1128,83.1284,83.105,83.1206,1100.0
2014-12-29 14:00:00,106.42,106.42,106.36,106.37,1900.0,83.1128,83.1128,83.0659,83.0737,1900.0
2014-12-29 14:05:00,106.34,106.38,106.3,106.3,1200.0,83.0503,83.0815,83.0191,83.0191,1200.0
2014-12-29 14:10:00,106.3,106.33,106.25,106.25,3100.0,83.0191,83.0425,82.98,82.98,3100.0
2014-12-29 14:15:00,106.28,106.28,106.19,106.2,3200.0,83.0034,83.0034,82.9332,82.941,3200.0
2014-12-29 14:20:00,106.2,106.24,106.19,106.24,2600.0,82.941,82.9722,82.9332,82.9722,2600.0
2014-12-29 14:25:00,106.25,106.29,106.21,106.21,1900.0,82.98,83.0113,82.9488,82.9488,1900.0
2014-12-29 14:30:00,106.19,106.24,106.19,106.23,3900.0,82.9332,82.9722,82.9332,82.9644,3900.0
2014-12-29 14:35:00,106.22,106.24,106.16,106.16,4100.0,82.9566,82.9722,82.9097,82.9097,4100.0
2014-12-29 14:40:00,106.16,106.21,106.15,106.21,3700.0,82.9097,82.9488,82.9019,82.9488,3700.0
2014-12-29 14:45:00,106.2,106.22,106.19,106.2,2000.0,82.941,82.9566,82.9332,82.941,2000.0
2014-12-29 14:50:00,106.21,106.23,106.18,106.18,1900.0,82.9488,82.9644,82.9253,82.9253,1900.0
2014-12-29 14:55:00,106.22,106.26,106.22,106.26,2700.0,82.9566,82.9878,82.9566,82.9878,2700.0
2014-12-29 15:00:00,106.3,106.31,106.25,106.3,12100.0,83.0191,83.0269,82.98,83.0191,12100.0
2014-12-29 15:05:00,106.31,106.37,106.3,106.36,2100.0,83.0269,83.0737,83.0191,83.0659,2100.0
2014-12-29 15:10:00,106.37,106.37,106.3,106.33,3400.0,83.0737,83.0737,83.0191,83.0425,3400.0
2014-12-29 15:15:00,106.34,106.39,106.33,106.38,3500.0,83.0503,83.0894,83.0425,83.0815,3500.0
2014-12-29 15:20:00,106.38,106.41,106.38,106.41,2100.0,83.0815,83.105,83.0815,83.105,2100.0
2014-12-29 15:25:00,106.44,106.45,106.42,106.42,4400.0,83.1284,83.1362,83.1128,83.1128,4400.0
2014-12-29 15:30:00,106.44,106.45,106.43,106.44,4700.0,83.1284,83.1362,83.1206,83.1284,4700.0
2014-12-29 15:35:00,106.43,106.46,106.41,106.41,5700.0,83.1206,83.144,83.105,83.105,5700.0
2014-12-29 15:40:00,106.41,106.43,106.4,106.43,3500.0,83.105,83.1206,83.0972,83.1206,3500.0
2014-12-29 15:45:00,106.42,106.49,106.42,106.43,17300.0,83.1128,83.1674,83.1128,83.1206,17300.0
2014-12-29 15:50:00,106.41,106.43,106.39,106.4,4600.0,83.105,83.1206,83.0894,83.0972,4600.0
2014-12-29 15:55:00,106.38,106.38,106.32,106.36,15700.0,83.0815,83.0815,83.0347,83.0659,15700.0
2014-12-30 09:30:00,105.94,106.2,105.61,105.98,9500.0,82.7379,82.941,82.4802,82.7691,9500.0
2014-12-30 09:35:00,106.11,106.27,105.97,106.27,5500.0,82.8707,82.9956,82.7613,82.9956,5500.0
2014-12-30 09:40:00,106.19,106.31,105.9,105.98,4400.0,82.9332,83.0269,82.7067,82.7691,4400.0
2014-12-30 09:45:00,105.9,106.1,105.9,106.1,5000.0,82.7067,82.8629,82.7067,82.8629,5000.0
2014-12-30 09:50:00,106.04,106.11,105.96,106.1,6100.0,82.816,82.8707,82.7535,82.8629,6100.0
2014-12-30 09:55:00,106.09,106.13,106.01,106.06,4400.0,82.8551,82.8863,82.7926,82.8316,4400.0
2014-12-30 10:00:00,106.0,106.12,105.95,105.99,5500.0,82.7848,82.8785,82.7457,82.777,5500.0
2014-12-30 10:05:00,106.03,106.15,106.02,106.15,3100.0,82.8082,82.9019,82.8004,82.9019,3100.0
2014-12-30 10:10:00,106.16,106.21,106.01,106.04,18000.0,82.9097,82.9488,82.7926,82.816,18000.0
2014-12-30 10:15:00,106.02,106.25,106.01,106.2,16600.0,82.8004,82.98,82.7926,82.941,16600.0
2014-12-30 10:20:00,106.2,106.24,106.13,106.24,3800.0,82.941,82.9722,82.8863,82.9722,3800.0
2014-12-30 10:25:00,106.26,106.34,106.22,106.23,4600.0,82.9878,83.0503,82.9566,82.9644,4600.0
2014-12-30 10:30:00,106.21,106.22,106.11,106.14,10000.0,82.9488,82.9566,82.8707,82.8941,10000.0
2014-12-30 10:35:00,106.14,106.16,106.12,106.14,2600.0,82.8941,82.9097,82.8785,82.8941,2600.0
2014-12-30 10:40:00,106.12,106.23,106.12,106.17,4100.0,82.8785,82.9644,82.8785,82.9175,4100.0
2014-12-30 10:45:00,106.19,106.22,106.13,106.14,4500.0,82.9332,82.9566,82.8863,82.8941,4500.0
2014-12-30 10:50:00,106.14,106.17,106.11,106.12,6300.0,82.8941,82.9175,82.8707,82.8785,6300.0
2014-12-30 10:55:00,106.11,106.17,106.11,106.16,11600.0,82.8707,82.9175,82.8707,82.9097,11600.0
2014-12-30 11:00:00,106.18,106.21,106.17,106.19,1100.0,82.9253,82.9488,82.9175,82.9332,1100.0
2014-12-30 11:05:00,106.17,106.2,106.13,106.16,14000.0,82.9175,82.941,82.8863,82.9097,14000.0
2014-12-30 11:10:00,106.12,106.16,106.11,106.16,6800.0,82.8785,82.9097,82.8707,82.9097,6800.0
2014-12-30 11:15:00,106.15,106.24,106.15,106.24,1900.0,82.9019,82.9722,82.9019,82.9722,1900.0
2014-12-30 11:20:00,106.23,106.28,106.17,106.21,10200.0,82.9644,83.0034,82.9175,82.9488,10200.0
2014-12-30 11:25:00,106.21,106.24,106.18,106.18,1600.0,82.9488,82.9722,82.9253,82.9253,1600.0
2014-12-30 11:30:00,106.12,106.18,106.12,106.18,3100.0,82.8785,82.9253,82.8785,82.9253,3100.0
2014-12-30 11:35:00,106.14,106.2,106.14,106.19,2000.0,82.8941,82.941,82.8941,82.9332,2000.0
2014-12-30 11:40:00,106.17,106.21,106.15,106.16,1500.0,82.9175,82.9488,82.9019,82.9097,1500.0
2014-12-30 11:45:00,106.14,106.17,106.12,106.15,3800.0,82.8941,82.9175,82.8785,82.9019,3800.0
2014-12-30 11:50:00,106.15,106.2,106.15,106.17,2300.0,82.9019,82.941,82.9019,82.9175,2300.0
2014-12-30 11:55:00,106.18,106.19,106.17,106.18,1700.0,82.9253,82.9332,82.9175,82.9253,1700.0
2014-12-30 12:00:00,106.2,106.22,106.17,106.2,2200.0,82.941,82.9566,82.9175,82.941,2200.0
2014-12-30 12:05:00,106.18,106.2,106.16,106.16,2100.0,82.9253,82.941,82.9097,82.9097,2100.0
2014-12-30 12:10:00,106.15,106.15,106.12,106.15,3300.0,82.9019,82.9019,82.8785,82.9019,3300.0
2014-12-30 12:15:00,106.16,106.16,106.12,106.13,5300.0,82.9097,82.9097,82.8785,82.8863,5300.0
2014-12-30 12:20:00,106.12,106.19,106.1,106.19,16100.0,82.8785,82.9332,82.8629,82.9332,16100.0
2014-12-30 12:25:00,106.18,106.23,106.17,106.23,8800.0,82.9253,82.9644,82.9175,82.9644,8800.0
2014-12-30 12:30:00,106.25,106.29,106.24,106.29,2600.0,82.98,83.0113,82.9722,83.0113,2600.0
2014-12-30 12:35:00,106.26,106.27,106.2,106.22,5000.0,82.9878,82.9956,82.941,82.9566,5000.0
2014-12-30 12:40:00,106.19,106.2,106.1,106.1,7500.0,82.9332,82.941,82.8629,82.8629,7500.0
2014-12-30 12:45:00,106.11,106.12,106.1,106.11,1600.0,82.8707,82.8785,82.8629,82.8707,1600.0
2014-12-30 12:50:00,106.08,106.1,106.06,106.1,3500.0,82.8472,82.8629,82.8316,82.8629,3500.0
2014-12-30 12:55:00,106.09,106.09,106.07,106.07,2200.0,82.8551,82.8551,82.8394,82.8394,2200.0
2014-12-30 13:00:00,106.04,106.04,105.98,105.98,4000.0,82.816,82.816,82.7691,82.7691,4000.0
2014-12-30 13:05:00,105.99,105.99,105.93,105.95,2200.0,82.777,82.777,82.7301,82.7457,2200.0
2014-12-30 13:10:00,105.96,105.99,105.95,105.95,1800.0,82.7535,82.777,82.7457,82.7457,1800.0
2014-12-30 13:15:00,105.96,105.96,105.93,105.93,3500.0,82.7535,82.7535,82.7301,82.7301,3500.0
2014-12-30 13:20:00,105.94,105.94,105.89,105.89,2400.0,82.7379,82.7379,82.6989,82.6989,2400.0
2014-12-30 13:25:00,105.89,105.89,105.85,105.85,2600.0,82.6989,82.6989,82.6676,82.6676,2600.0
2014-12-30 13:30:00,105.85,105.88,105.84,105.84,2600.0,82.6676,82.691,82.6598,82.6598,2600.0
2014-12-30 13:35:00,105.84,105.84,105.72,105.72,3300.0,82.6598,82.6598,82.5661,82.5661,3300.0
2014-12-30 13:40:00,105.7,105.7,105.53,105.53,6800.0,82.5505,82.5505,82.4177,82.4177,6800.0
2014-12-30 13:45:00,105.52,105.53,105.47,105.53,5600.0,82.4099,82.4177,82.3708,82.4177,5600.0
2014-12-30 13:50:00,105.52,105.52,105.46,105.48,3300.0,82.4099,82.4099,82.363,82.3787,3300.0
2014-12-30 13:55:00,105.45,105.45,105.37,105.42,7700.0,82.3552,82.3552,82.2927,82.3318,7700.0
2014-12-30 14:00:00,105.43,105.44,105.41,105.42,2300.0,82.3396,82.3474,82.324,82.3318,2300.0
2014-12-30 14:05:00,105.43,105.51,105.43,105.5,2600.0,82.3396,82.4021,82.3396,82.3943,2600.0
2014-12-30 14:10:00,105.5,105.6,105.5,105.59,1800.0,82.3943,82.4724,82.3943,82.4646,1800.0
2014-12-30 14:15:00,105.6,105.61,105.54,105.55,2900.0,82.4724,82.4802,82.4255,82.4333,2900.0
2014-12-30 14:20:00,105.56,105.61,105.54,105.56,3100.0,82.4411,82.4802,82.4255,82.4411,3100.0
2014-12-30 14:25:00,105.54,105.54,105.48,105.52,3800.0,82.4255,82.4255,82.3787,82.4099,3800.0
2014-12-30 14:30:00,105.51,105.53,105.51,105.52,1200.0,82.4021,82.4177,82.4021,82.4099,1200.0
2014-12-30 14:35:00,105.53,105.63,105.53,105.62,3500.0,82.4177,82.4958,82.4177,82.488,3500.0
2014-12-30 14:40:00,105.64,105.71,105.62,105.7,3900.0,82.5036,82.5583,82.488,82.5505,3900.0
2014-12-30 14:45:00,105.7,105.77,105.69,105.73,6500.0,82.5505,82.6051,82.5427,82.5739,6500.0
2014-12-30 14:50:00,105.7,105.72,105.69,105.69,2800.0,82.5505,82.5661,82.5427,82.5427,2800.0
2014-12-30 14:55:00,105.69,105.69,105.57,105.58,6400.0,82.5427,82.5427,82.4489,82.4567,6400.0
2014-12-30 15:00:00,105.63,105.7,105.63,105.66,3600.0,82.4958,82.5505,82.4958,82.5192,3600.0
2014-12-30 15:05:00,105.66,105.75,105.66,105.71,4100.0,82.5192,82.5895,82.5192,82.5583,4100.0
2014-12-30 15:10:00,105.71,105.71,105.68,105.69,2100.0,82.5583,82.5583,82.5348,82.5427,2100.0
2014-12-30 15:15:00,105.67,105.68,105.58,105.59,7600.0,82.527,82.5348,82.4567,82.4646,7600.0
2014-12-30 15:20:00,105.59,105.62,105.58,105.6,4500.0,82.4646,82.488,82.4567,82.4724,4500.0
2014-12-30 15:25:00,105.6,105.74,105.59,105.66,8800.0,82.4724,82.5817,82.4646,82.5192,8800.0
2014-12-30 15:30:00,105.65,105.65,105.59,105.61,8300.0,82.5114,82.5114,82.4646,82.4802,8300.0
2014-12-30 15:35:00,105.63,105.73,105.63,105.73,11600.0,82.4958,82.5739,82.4958,82.5739,11600.0
2014-12-30 15:40:00,105.75,105.8,105.64,105.69,14100.0,82.5895,82.6286,82.5036,82.5427,14100.0
2014-12-30 15:45:00,105.71,105.77,105.66,105.7,9300.0,82.5583,82.6051,82.5192,82.5505,9300.0
2014-12-30 15:50:00,105.7,105.7,105.55,105.59,9100.0,82.5505,82.5505,82.4333,82.4646,9100.0
2014-12-30 15:55:00,105.61,105.67,105.59,105.64,15800.0,82.4802,82.527,82.4646,82.5036,15800.0
2014-12-31 09:30:00,105.73,105.87,105.39,105.39,10400.0,82.5739,82.6832,82.3084,82.3084,10400.0
2014-12-31 09:35:00,105.52,105.52,105.42,105.44,900.0,82.4099,82.4099,82.3318,82.3474,900.0
2014-12-31 09:40:00,105.38,105.7,105.38,105.5,3500.0,82.3006,82.5505,82.3006,82.3943,3500.0
2014-12-31 09:45:00,105.49,105.7,105.46,105.66,2900.0,82.3865,82.5505,82.363,82.5192,2900.0
2014-12-31 09:50:00,105.64,105.71,105.61,105.61,1400.0,82.5036,82.5583,82.4802,82.4802,1400.0
2014-12-31 09:55:00,105.63,105.69,105.54,105.59,2500.0,82.4958,82.5427,82.4255,82.4646,2500.0
2014-12-31 10:00:00,105.6,105.71,105.45,105.48,5000.0,82.4724,82.5583,82.3552,82.3787,5000.0
2014-12-31 10:05:00,105.51,105.54,105.45,105.53,6000.0,82.4021,82.4255,82.3552,82.4177,6000.0
2014-12-31 10:10:00,105.52,105.52,105.44,105.44,6000.0,82.4099,82.4099,82.3474,82.3474,6000.0
2014-12-31 10:15:00,105.41,105.45,105.37,105.38,3100.0,82.324,82.3552,82.2927,82.3006,3100.0
2014-12-31 10:20:00,105.37,105.37,105.24,105.24,7100.0,82.2927,82.2927,82.1912,82.1912,7100.0
2014-12-31 10:25:00,105.24,105.24,105.15,105.15,3200.0,82.1912,82.1912,82.1209,82.1209,3200.0
2014-12-31 10:30:00,105.15,105.23,105.13,105.22,5400.0,82.1209,82.1834,82.1053,82.1756,5400.0
2014-12-31 10:35:00,105.26,105.3,105.25,105.29,2800.0,82.2068,82.2381,82.199,82.2303,2800.0
2014-12-31 10:40:00,105.3,105.32,105.24,105.24,5000.0,82.2381,82.2537,82.1912,82.1912,5000.0
2014-12-31 10:45:00,105.25,105.32,105.25,105.28,3300.0,82.199,82.2537,82.199,82.2225,3300.0
2014-12-31 10:50:00,105.29,105.33,105.28,105.31,8500.0,82.2303,82.2615,82.2225,82.2459,8500.0
2014-12-31 10:55:00,105.32,105.34,105.3,105.31,2200.0,82.2537,82.2693,82.2381,82.2459,2200.0
2014-12-31 11:00:00,105.31,105.35,105.3,105.34,4200.0,82.2459,82.2771,82.2381,82.2693,4200.0
2014-12-31 11:05:00,105.33,105.37,105.31,105.33,3200.0,82.2615,82.2927,82.2459,82.2615,3200.0
2014-12-31 11:10:00,105.34,105.34,105.23,105.24,4700.0,82.2693,82.2693,82.1834,82.1912,4700.0
2014-12-31 11:15:00,105.23,105.29,105.23,105.29,2700.0,82.1834,82.2303,82.1834,82.2303,2700.0
2014-12-31 11:20:00,105.29,105.34,105.28,105.33,3900.0,82.2303,82.2693,82.2225,82.2615,3900.0
2014-12-31 11:25:00,105.32,105.32,105.27,105.27,1100.0,82.2537,82.2537,82.2146,82.2146,1100.0
2014-12-31 11:30:00,105.25,105.25,105.21,105.22,3700.0,82.199,82.199,82.1678,82.1756,3700.0
2014-12-31 11:35:00,105.2,105.26,105.2,105.23,2400.0,82.16,82.2068,82.16,82.1834,2400.0
2014-12-31 11:40:00,105.25,105.25,105.21,105.22,1800.0,82.199,82.199,82.1678,82.1756,1800.0
2014-12-31 11:45:00,105.21,105.24,105.18,105.23,4800.0,82.1678,82.1912,82.1444,82.1834,4800.0
2014-12-31 11:50:00,105.23,105.25,105.19,105.2,3500.0,82.1834,82.199,82.1522,82.16,3500.0
2014-12-31 11:55:00,105.19,105.21,105.18,105.18,2500.0,82.1522,82.1678,82.1444,82.1444,2500.0
2014-12-31 12:00:00,105.2,105.21,105.08,105.08,4500.0,82.16,82.1678,82.0663,82.0663,4500.0
2014-12-31 12:05:00,105.09,105.09,105.0,105.0,5400.0,82.0741,82.0741,82.0038,82.0038,5400.0
2014-12-31 12:10:00,104.97,104.99,104.94,104.94,1600.0,81.9803,81.996,81.9569,81.9569,1600.0
2014-12-31 12:15:00,104.94,104.99,104.9,104.91,3800.0,81.9569,81.996,81.9257,81.9335,3800.0
2014-12-31 12:20:00,104.91,104.91,104.77,104.81,4600.0,81.9335,81.9335,81.8241,81.8554,4600.0
2014-12-31 12:25:00,104.78,104.82,104.61,104.67,7900.0,81.832,81.8632,81.6992,81.7461,7900.0
2014-12-31 12:30:00,104.69,104.83,104.69,104.69,4500.0,81.7617,81.871,81.7617,81.7617,4500.0
2014-12-31 12:35:00,104.7,104.76,104.68,104.68,3500.0,81.7695,81.8163,81.7539,81.7539,3500.0
2014-12-31 12:40:00,104.67,104.8,104.65,104.76,5000.0,81.7461,81.8476,81.7304,81.8163,5000.0
2014-12-31 12:45:00,104.78,104.84,104.75,104.78,2700.0,81.832,81.8788,81.8085,81.832,2700.0
2014-12-31 12:50:00,104.75,104.75,104.64,104.65,7000.0,81.8085,81.8085,81.7226,81.7304,7000.0
2014-12-31 12:55:00,104.65,104.68,104.59,104.63,3100.0,81.7304,81.7539,81.6836,81.7148,3100.0
2014-12-31 13:00:00,104.67,104.79,104.61,104.79,5900.0,81.7461,81.8398,81.6992,81.8398,5900.0
2014-12-31 13:05:00,104.79,104.79,104.69,104.69,3300.0,81.8398,81.8398,81.7617,81.7617,3300.0
2014-12-31 13:10:00,104.69,104.73,104.63,104.66,4800.0,81.7617,81.7929,81.7148,81.7382,4800.0
2014-12-31 13:15:00,104.62,104.64,104.55,104.61,11800.0,81.707,81.7226,81.6523,81.6992,11800.0
2014-12-31 13:20:00,104.63,104.63,104.53,104.56,2900.0,81.7148,81.7148,81.6367,81.6601,2900.0
2014-12-31 13:25:00,104.56,104.58,104.51,104.53,6000.0,81.6601,81.6758,81.6211,81.6367,6000.0
2014-12-31 13:30:00,104.54,104.58,104.48,104.48,7700.0,81.6445,81.6758,81.5977,81.5977,7700.0
2014-12-31 13:35:00,104.49,104.59,104.49,104.59,7900.0,81.6055,81.6836,81.6055,81.6836,7900.0
2014-12-31 13:40:00,104.57,104.61,104.53,104.56,3500.0,81.668,81.6992,81.6367,81.6601,3500.0
2014-12-31 13:45:00,104.58,104.59,104.47,104.47,9100.0,81.6758,81.6836,81.5899,81.5899,9100.0
2014-12-31 13:50:00,104.48,104.51,104.38,104.39,11500.0,81.5977,81.6211,81.5196,81.5274,11500.0
2014-12-31 13:55:00,104.38,104.42,104.32,104.42,3900.0,81.5196,81.5508,81.4727,81.5508,3900.0
2014-12-31 14:00:00,104.43,104.47,104.43,104.47,3500.0,81.5586,81.5899,81.5586,81.5899,3500.0
2014-12-31 14:05:00,104.46,104.5,104.41,104.43,6700.0,81.582,81.6133,81.543,81.5586,6700.0
2014-12-31 14:10:00,104.42,104.43,104.33,104.36,6000.0,81.5508,81.5586,81.4805,81.5039,6000.0
2014-12-31 14:15:00,104.35,104.35,104.21,104.26,7800.0,81.4961,81.4961,81.3868,81.4258,7800.0
2014-12-31 14:20:00,104.21,104.22,104.07,104.19,6500.0,81.3868,81.3946,81.2775,81.3712,6500.0
2014-12-31 14:25:00,104.21,104.25,104.18,104.19,4400.0,81.3868,81.418,81.3634,81.3712,4400.0
2014-12-31 14:30:00,104.18,104.26,104.17,104.26,2600.0,81.3634,81.4258,81.3556,81.4258,2600.0
2014-12-31 14:35:00,104.24,104.24,104.14,104.14,9300.0,81.4102,81.4102,81.3321,81.3321,9300.0
2014-12-31 14:40:00,104.13,104.2,104.04,104.2,8400.0,81.3243,81.379,81.254,81.379,8400.0
2014-12-31 14:45:00,104.16,104.22,104.11,104.18,6400.0,81.3477,81.3946,81.3087,81.3634,6400.0
2014-12-31 14:50:00,104.2,104.32,104.2,104.29,6200.0,81.379,81.4727,81.379,81.4493,6200.0
2014-12-31 14:55:00,104.28,104.32,104.28,104.29,4700.0,81.4415,81.4727,81.4415,81.4493,4700.0
2014-12-31 15:00:00,104.29,104.29,104.2,104.2,4500.0,81.4493,81.4493,81.379,81.379,4500.0
2014-12-31 15:05:00,104.23,104.27,104.23,104.26,3600.0,81.4024,81.4337,81.4024,81.4258,3600.0
2014-12-31 15:10:00,104.26,104.4,104.21,104.39,5000.0,81.4258,81.5352,81.3868,81.5274,5000.0
2014-12-31 15:15:00,104.39,104.51,104.35,104.51,16800.0,81.5274,81.6211,81.4961,81.6211,16800.0
2014-12-31 15:20:00,104.51,104.54,104.42,104.48,15700.0,81.6211,81.6445,81.5508,81.5977,15700.0
2014-12-31 15:25:00,104.47,104.47,104.39,104.4,10300.0,81.5899,81.5899,81.5274,81.5352,10300.0
2014-12-31 15:30:00,104.43,104.44,104.27,104.35,8400.0,81.5586,81.5664,81.4337,81.4961,8400.0
2014-12-31 15:35:00,104.36,104.39,104.34,104.37,6700.0,81.5039,81.5274,81.4883,81.5118,6700.0
2014-12-31 15:40:00,104.37,104.37,104.21,104.28,9700.0,81.5118,81.5118,81.3868,81.4415,9700.0
2014-12-31 15:45:00,104.3,104.3,104.01,104.01,20100.0,81.4571,81.4571,81.2306,81.2306,20100.0
2014-12-31 15:50:00,104.0,104.01,103.82,103.88,18900.0,81.2228,81.2306,81.0822,81.1291,18900.0
2014-12-31 15:55:00,103.89,104.04,103.84,103.89,44900.0,81.1369,81.254,81.0978,81.1369,44900.0
2015-01-02 09:30:00,104.33,104.58,103.82,103.82,14400.0,81.4805,81.6758,81.0822,81.0822,14400.0
2015-01-02 09:35:00,103.84,104.2,103.84,104.2,7800.0,81.0978,81.379,81.0978,81.379,7800.0
2015-01-02 09:40:00,104.25,104.35,104.11,104.23,11900.0,81.418,81.4961,81.3087,81.4024,11900.0
2015-01-02 09:45:00,104.21,104.29,104.13,104.21,6500.0,81.3868,81.4493,81.3243,81.3868,6500.0
2015-01-02 09:50:00,104.16,104.33,104.15,104.29,16500.0,81.3477,81.4805,81.3399,81.4493,16500.0
2015-01-02 09:55:00,104.28,104.41,104.27,104.27,3000.0,81.4415,81.543,81.4337,81.4337,3000.0
2015-01-02 10:00:00,104.26,104.37,104.13,104.3,9500.0,81.4258,81.5118,81.3243,81.4571,9500.0
2015-01-02 10:05:00,104.32,104.35,104.14,104.16,4000.0,81.4727,81.4961,81.3321,81.3477,4000.0
2015-01-02 10:10:00,104.16,104.54,104.16,104.49,8000.0,81.3477,81.6445,81.3477,81.6055,8000.0
2015-01-02 10:15:00,104.54,104.59,104.26,104.26,8400.0,81.6445,81.6836,81.4258,81.4258,8400.0
2015-01-02 10:20:00,104.22,104.27,104.04,104.04,6600.0,81.3946,81.4337,81.254,81.254,6600.0
2015-01-02 10:25:00,104.04,104.38,104.04,104.36,3200.0,81.254,81.5196,81.254,81.5039,3200.0
2015-01-02 10:30:00,104.36,104.45,104.23,104.32,6200.0,81.5039,81.5742,81.4024,81.4727,6200.0
2015-01-02 10:35:00,104.3,104.34,104.06,104.06,6200.0,81.4571,81.4883,81.2696,81.2696,6200.0
2015-01-02 10:40:00,103.99,103.99,103.78,103.83,8100.0,81.215,81.215,81.051,81.09,8100.0
2015-01-02 10:45:00,103.82,103.9,103.67,103.76,11000.0,81.0822,81.1447,80.9651,81.0354,11000.0
2015-01-02 10:50:00,103.72,103.73,103.58,103.72,6900.0,81.0041,81.0119,80.8948,81.0041,6900.0
2015-01-02 10:55:00,103.73,103.91,103.73,103.91,5600.0,81.0119,81.1525,81.0119,81.1525,5600.0
2015-01-02 11:00:00,103.9,103.91,103.69,103.74,3300.0,81.1447,81.1525,80.9807,81.0197,3300.0
2015-01-02 11:05:00,103.74,103.8,103.69,103.75,6800.0,81.0197,81.0666,80.9807,81.0275,6800.0
2015-01-02 11:10:00,103.75,103.75,103.55,103.58,13700.0,81.0275,81.0275,80.8713,80.8948,13700.0
2015-01-02 11:15:00,103.59,103.72,103.5,103.5,2300.0,80.9026,81.0041,80.8323,80.8323,2300.0
2015-01-02 11:20:00,103.5,103.68,103.45,103.68,2500.0,80.8323,80.9729,80.7932,80.9729,2500.0
2015-01-02 11:25:00,103.71,103.71,103.6,103.64,4300.0,80.9963,80.9963,80.9104,80.9416,4300.0
2015-01-02 11:30:00,103.62,103.74,103.62,103.68,3700.0,80.926,81.0197,80.926,80.9729,3700.0
2015-01-02 11:35:00,103.68,103.68,103.47,103.47,3700.0,80.9729,80.9729,80.8089,80.8089,3700.0
2015-01-02 11:40:00,103.46,103.53,103.43,103.43,3500.0,80.8011,80.8557,80.7776,80.7776,3500.0
2015-01-02 11:45:00,103.45,103.45,103.35,103.35,3800.0,80.7932,80.7932,80.7151,80.7151,3800.0
2015-01-02 11:50:00,103.38,103.4,103.25,103.36,4900.0,80.7386,80.7542,80.637,80.723,4900.0
2015-01-02 11:55:00,103.36,103.49,103.34,103.49,7700.0,80.723,80.8245,80.7073,80.8245,7700.0
2015-01-02 12:00:00,103.45,103.56,103.44,103.55,3600.0,80.7932,80.8792,80.7854,80.8713,3600.0
2015-01-02 12:05:00,103.53,103.58,103.49,103.54,5200.0,80.8557,80.8948,80.8245,80.8635,5200.0
2015-01-02 12:10:00,103.51,103.51,103.44,103.48,4600.0,80.8401,80.8401,80.7854,80.8167,4600.0
2015-01-02 12:15:00,103.45,103.45,103.4,103.45,2500.0,80.7932,80.7932,80.7542,80.7932,2500.0
2015-01-02 12:20:00,103.47,103.51,103.42,103.49,3500.0,80.8089,80.8401,80.7698,80.8245,3500.0
2015-01-02 12:25:00,103.52,103.55,103.45,103.48,3900.0,80.8479,80.8713,80.7932,80.8167,3900.0
2015-01-02 12:30:00,103.5,103.6,103.47,103.59,3500.0,80.8323,80.9104,80.8089,80.9026,3500.0
2015-01-02 12:35:00,103.56,103.6,103.49,103.54,4400.0,80.8792,80.9104,80.8245,80.8635,4400.0
2015-01-02 12:40:00,103.55,103.57,103.48,103.5,2400.0,80.8713,80.887,80.8167,80.8323,2400.0
2015-01-02 12:45:00,103.48,103.48,103.34,103.39,5400.0,80.8167,80.8167,80.7073,80.7464,5400.0
2015-01-02 12:50:00,103.37,103.47,103.33,103.44,2400.0,80.7308,80.8089,80.6995,80.7854,2400.0
2015-01-02 12:55:00,103.45,103.47,103.34,103.34,3000.0,80.7932,80.8089,80.7073,80.7073,3000.0
2015-01-02 13:00:00,103.37,103.41,103.37,103.38,1400.0,80.7308,80.762,80.7308,80.7386,1400.0
2015-01-02 13:05:00,103.39,103.39,103.29,103.3,2900.0,80.7464,80.7464,80.6683,80.6761,2900.0
2015-01-02 13:10:00,103.25,103.28,103.22,103.22,2700.0,80.637,80.6605,80.6136,80.6136,2700.0
2015-01-02 13:15:00,103.24,103.29,103.2,103.26,4600.0,80.6292,80.6683,80.598,80.6449,4600.0
2015-01-02 13:20:00,103.26,103.27,103.24,103.26,3900.0,80.6449,80.6527,80.6292,80.6449,3900.0
2015-01-02 13:25:00,103.25,103.27,103.01,103.02,6700.0,80.637,80.6527,80.4496,80.4574,6700.0
2015-01-02 13:30:00,103.02,103.08,102.93,103.0,6000.0,80.4574,80.5043,80.3871,80.4418,6000.0
2015-01-02 13:35:00,102.99,103.04,102.99,103.01,5400.0,80.434,80.473,80.434,80.4496,5400.0
2015-01-02 13:40:00,103.03,103.14,103.01,103.11,4100.0,80.4652,80.5511,80.4496,80.5277,4100.0
2015-01-02 13:45:00,103.09,103.23,103.08,103.21,4800.0,80.5121,80.6214,80.5043,80.6058,4800.0
2015-01-02 13:50:00,103.21,103.41,103.17,103.39,6000.0,80.6058,80.762,80.5746,80.7464,6000.0
2015-01-02 13:55:00,103.4,103.48,103.39,103.43,3700.0,80.7542,80.8167,80.7464,80.7776,3700.0
2015-01-02 14:00:00,103.45,103.54,103.45,103.51,4300.0,80.7932,80.8635,80.7932,80.8401,4300.0
2015-01-02 14:05:00,103.51,103.56,103.38,103.55,3300.0,80.8401,80.8792,80.7386,80.8713,3300.0
2015-01-02 14:10:00,103.56,103.65,103.56,103.65,2400.0,80.8792,80.9494,80.8792,80.9494,2400.0
2015-01-02 14:15:00,103.63,103.63,103.54,103.57,4800.0,80.9338,80.9338,80.8635,80.887,4800.0
2015-01-02 14:20:00,103.54,103.65,103.52,103.65,5900.0,80.8635,80.9494,80.8479,80.9494,5900.0
2015-01-02 14:25:00,103.65,103.75,103.62,103.62,7400.0,80.9494,81.0275,80.926,80.926,7400.0
2015-01-02 14:30:00,103.63,103.63,103.55,103.62,6200.0,80.9338,80.9338,80.8713,80.926,6200.0
2015-01-02 14:35:00,103.63,103.72,103.63,103.72,5000.0,80.9338,81.0041,80.9338,81.0041,5000.0
2015-01-02 14:40:00,103.74,103.77,103.69,103.77,5200.0,81.0197,81.0432,80.9807,81.0432,5200.0
2015-01-02 14:45:00,103.78,103.79,103.65,103.73,5800.0,81.051,81.0588,80.9494,81.0119,5800.0
2015-01-02 14:50:00,103.73,103.75,103.67,103.7,5800.0,81.0119,81.0275,80.9651,80.9885,5800.0
2015-01-02 14:55:00,103.74,103.76,103.58,103.6,8600.0,81.0197,81.0354,80.8948,80.9104,8600.0
2015-01-02 15:00:00,103.61,103.65,103.53,103.53,7900.0,80.9182,80.9494,80.8557,80.8557,7900.0
2015-01-02 15:05:00,103.52,103.55,103.5,103.52,5200.0,80.8479,80.8713,80.8323,80.8479,5200.0
2015-01-02 15:10:00,103.53,103.53,103.33,103.41,11900.0,80.8557,80.8557,80.6995,80.762,11900.0
2015-01-02 15:15:00,103.42,103.5,103.41,103.49,9100.0,80.7698,80.8323,80.762,80.8245,9100.0
2015-01-02 15:20:00,103.49,103.67,103.49,103.67,9000.0,80.8245,80.9651,80.8245,80.9651,9000.0
2015-01-02 15:25:00,103.65,103.72,103.63,103.72,7800.0,80.9494,81.0041,80.9338,81.0041,7800.0
2015-01-02 15:30:00,103.71,103.72,103.63,103.71,8700.0,80.9963,81.0041,80.9338,80.9963,8700.0
2015-01-02 15:35:00,103.69,103.77,103.64,103.73,14600.0,80.9807,81.0432,80.9416,81.0119,14600.0
2015-01-02 15:40:00,103.73,103.87,103.71,103.77,14700.0,81.0119,81.1213,80.9963,81.0432,14700.0
2015-01-02 15:45:00,103.77,103.96,103.77,103.95,36600.0,81.0432,81.1915,81.0432,81.1837,36600.0
2015-01-02 15:50:00,103.95,103.97,103.84,103.84,25000.0,81.1837,81.1994,81.0978,81.0978,25000.0
2015-01-02 15:55:00,103.85,103.87,103.7,103.71,34400.0,81.1056,81.1213,80.9885,80.9963,34400.0
2015-01-05 09:30:00,103.15,103.29,103.05,103.26,17900.0,80.5589,80.6683,80.4808,80.6449,17900.0
2015-01-05 09:35:00,103.33,103.59,103.29,103.55,14600.0,80.6995,80.9026,80.6683,80.8713,14600.0
2015-01-05 09:40:00,103.55,103.55,103.24,103.4,3400.0,80.8713,80.8713,80.6292,80.7542,3400.0
2015-01-05 09:45:00,103.39,103.52,103.21,103.28,6600.0,80.7464,80.8479,80.6058,80.6605,6600.0
2015-01-05 09:50:00,103.29,103.46,103.21,103.39,19700.0,80.6683,80.8011,80.6058,80.7464,19700.0
2015-01-05 09:55:00,103.38,103.47,103.3,103.3,5500.0,80.7386,80.8089,80.6761,80.6761,5500.0
2015-01-05 10:00:00,103.3,103.54,103.25,103.54,9700.0,80.6761,80.8635,80.637,80.8635,9700.0
2015-01-05 10:05:00,103.62,103.88,103.62,103.74,11900.0,80.926,81.1291,80.926,81.0197,11900.0
2015-01-05 10:10:00,103.73,103.81,103.65,103.73,13600.0,81.0119,81.0744,80.9494,81.0119,13600.0
2015-01-05 10:15:00,103.76,103.81,103.68,103.81,14200.0,81.0354,81.0744,80.9729,81.0744,14200.0
2015-01-05 10:20:00,103.79,103.92,103.77,103.86,13500.0,81.0588,81.1603,81.0432,81.1134,13500.0
2015-01-05 10:25:00,103.86,104.0,103.86,103.9,8100.0,81.1134,81.2228,81.1134,81.1447,8100.0
2015-01-05 10:30:00,103.87,103.95,103.75,103.78,18900.0,81.1213,81.1837,81.0275,81.051,18900.0
2015-01-05 10:35:00,103.74,103.74,103.61,103.68,1700.0,81.0197,81.0197,80.9182,80.9729,1700.0
2015-01-05 10:40:00,103.62,103.62,103.39,103.55,10100.0,80.926,80.926,80.7464,80.8713,10100.0
2015-01-05 10:45:00,103.53,103.55,103.38,103.52,13600.0,80.8557,80.8713,80.7386,80.8479,13600.0
2015-01-05 10:50:00,103.5,103.5,103.34,103.41,5600.0,80.8323,80.8323,80.7073,80.762,5600.0
2015-01-05 10:55:00,103.37,103.41,103.24,103.25,5400.0,80.7308,80.762,80.6292,80.637,5400.0
2015-01-05 11:00:00,103.2,103.45,103.17,103.38,10500.0,80.598,80.7932,80.5746,80.7386,10500.0
2015-01-05 11:05:00,103.42,103.42,103.32,103.32,8700.0,80.7698,80.7698,80.6917,80.6917,8700.0
2015-01-05 11:10:00,103.29,103.41,103.25,103.25,11100.0,80.6683,80.762,80.637,80.637,11100.0
2015-01-05 11:15:00,103.28,103.28,103.11,103.11,8700.0,80.6605,80.6605,80.5277,80.5277,8700.0
2015-01-05 11:20:00,103.14,103.16,103.02,103.06,3900.0,80.5511,80.5668,80.4574,80.4887,3900.0
2015-01-05 11:25:00,103.13,103.15,103.07,103.09,3900.0,80.5433,80.5589,80.4965,80.5121,3900.0
2015-01-05 11:30:00,103.09,103.1,103.05,103.08,2000.0,80.5121,80.5199,80.4808,80.5043,2000.0
2015-01-05 11:35:00,103.13,103.22,103.13,103.22,2300.0,80.5433,80.6136,80.5433,80.6136,2300.0
2015-01-05 11:40:00,103.23,103.38,103.23,103.36,3500.0,80.6214,80.7386,80.6214,80.723,3500.0
2015-01-05 11:45:00,103.3,103.33,103.24,103.24,6200.0,80.6761,80.6995,80.6292,80.6292,6200.0
2015-01-05 11:50:00,103.24,103.31,103.21,103.22,5200.0,80.6292,80.6839,80.6058,80.6136,5200.0
2015-01-05 11:55:00,103.24,103.28,103.18,103.2,4200.0,80.6292,80.6605,80.5824,80.598,4200.0
2015-01-05 12:00:00,103.21,103.23,103.15,103.15,3600.0,80.6058,80.6214,80.5589,80.5589,3600.0
2015-01-05 12:05:00,103.13,103.2,103.13,103.13,5200.0,80.5433,80.598,80.5433,80.5433,5200.0
2015-01-05 12:10:00,103.14,103.17,103.08,103.08,3800.0,80.5511,80.5746,80.5043,80.5043,3800.0
2015-01-05 12:15:00,103.08,103.08,103.0,103.0,4200.0,80.5043,80.5043,80.4418,80.4418,4200.0
2015-01-05 12:20:00,103.0,103.03,102.88,102.95,5900.0,80.4418,80.4652,80.3481,80.4028,5900.0
2015-01-05 12:25:00,102.94,102.97,102.71,102.72,6100.0,80.3949,80.4184,80.2153,80.2231,6100.0
2015-01-05 12:30:00,102.71,102.79,102.67,102.73,4400.0,80.2153,80.2778,80.1841,80.2309,4400.0
2015-01-05 12:35:00,102.71,102.83,102.71,102.82,5800.0,80.2153,80.309,80.2153,80.3012,5800.0
2015-01-05 12:40:00,102.79,102.87,102.71,102.84,7200.0,80.2778,80.3403,80.2153,80.3168,7200.0
2015-01-05 12:45:00,102.84,102.85,102.66,102.66,1200.0,80.3168,80.3247,80.1763,80.1763,1200.0
2015-01-05 12:50:00,102.66,102.68,102.61,102.64,2800.0,80.1763,80.1919,80.1372,80.1606,2800.0
2015-01-05 12:55:00,102.6,102.69,102.55,102.69,2000.0,80.1294,80.1997,80.0904,80.1997,2000.0
2015-01-05 13:00:00,102.66,102.67,102.57,102.67,3500.0,80.1763,80.1841,80.106,80.1841,3500.0
2015-01-05 13:05:00,102.63,102.75,102.62,102.71,2900.0,80.1528,80.2466,80.145,80.2153,2900.0
2015-01-05 13:10:00,102.68,102.68,102.56,102.63,3800.0,80.1919,80.1919,80.0982,80.1528,3800.0
2015-01-05 13:15:00,102.57,102.6,102.53,102.53,2600.0,80.106,80.1294,80.0747,80.0747,2600.0
2015-01-05 13:20:00,102.52,102.64,102.52,102.55,3600.0,80.0669,80.1606,80.0669,80.0904,3600.0
2015-01-05 13:25:00,102.56,102.62,102.5,102.6,3900.0,80.0982,80.145,80.0513,80.1294,3900.0
2015-01-05 13:30:00,102.59,102.78,102.59,102.76,2900.0,80.1216,80.27,80.1216,80.2544,2900.0
2015-01-05 13:35:00,102.81,102.87,102.73,102.78,3600.0,80.2934,80.3403,80.2309,80.27,3600.0
2015-01-05 13:40:00,102.81,102.86,102.72,102.79,3400.0,80.2934,80.3325,80.2231,80.2778,3400.0
2015-01-05 13:45:00,102.81,102.87,102.76,102.85,6400.0,80.2934,80.3403,80.2544,80.3247,6400.0
2015-01-05 13:50:00,102.88,102.93,102.8,102.83,4300.0,80.3481,80.3871,80.2856,80.309,4300.0
2015-01-05 13:55:00,102.89,102.89,102.77,102.83,3700.0,80.3559,80.3559,80.2622,80.309,3700.0
2015-01-05 14:00:00,102.84,102.84,102.62,102.66,2800.0,80.3168,80.3168,80.145,80.1763,2800.0
2015-01-05 14:05:00,102.63,102.78,102.59,102.7,4700.0,80.1528,80.27,80.1216,80.2075,4700.0
2015-01-05 14:10:00,102.68,102.76,102.66,102.67,5300.0,80.1919,80.2544,80.1763,80.1841,5300.0
2015-01-05 14:15:00,102.64,102.79,102.64,102.67,5400.0,80.1606,80.2778,80.1606,80.1841,5400.0
2015-01-05 14:20:00,102.71,102.84,102.71,102.78,4400.0,80.2153,80.3168,80.2153,80.27,4400.0
2015-01-05 14:25:00,102.78,102.79,102.65,102.72,6100.0,80.27,80.2778,80.1685,80.2231,6100.0
2015-01-05 14:30:00,102.71,102.72,102.58,102.71,6900.0,80.2153,80.2231,80.1138,80.2153,6900.0
2015-01-05 14:35:00,102.71,102.83,102.71,102.82,6900.0,80.2153,80.309,80.2153,80.3012,6900.0
2015-01-05 14:40:00,102.82,102.9,102.74,102.75,7700.0,80.3012,80.3637,80.2387,80.2466,7700.0
2015-01-05 14:45:00,102.74,102.81,102.74,102.81,3600.0,80.2387,80.2934,80.2387,80.2934,3600.0
2015-01-05 14:50:00,102.79,102.81,102.7,102.73,6900.0,80.2778,80.2934,80.2075,80.2309,6900.0
2015-01-05 14:55:00,102.77,102.85,102.77,102.78,7700.0,80.2622,80.3247,80.2622,80.27,7700.0
2015-01-05 15:00:00,102.77,102.86,102.71,102.8,10500.0,80.2622,80.3325,80.2153,80.2856,10500.0
2015-01-05 15:05:00,102.78,102.94,102.78,102.94,9200.0,80.27,80.3949,80.27,80.3949,9200.0
2015-01-05 15:10:00,102.91,103.15,102.91,103.09,15100.0,80.3715,80.5589,80.3715,80.5121,15100.0
2015-01-05 15:15:00,103.1,103.21,103.09,103.21,19300.0,80.5199,80.6058,80.5121,80.6058,19300.0
2015-01-05 15:20:00,103.19,103.25,103.12,103.24,33400.0,80.5902,80.637,80.5355,80.6292,33400.0
2015-01-05 15:25:00,103.23,103.23,103.15,103.16,14800.0,80.6214,80.6214,80.5589,80.5668,14800.0
2015-01-05 15:30:00,103.17,103.22,103.03,103.03,15200.0,80.5746,80.6136,80.4652,80.4652,15200.0
2015-01-05 15:35:00,103.03,103.07,102.96,103.04,13300.0,80.4652,80.4965,80.4106,80.473,13300.0
2015-01-05 15:40:00,103.03,103.17,103.01,103.06,15500.0,80.4652,80.5746,80.4496,80.4887,15500.0
2015-01-05 15:45:00,103.06,103.14,102.95,103.12,21500.0,80.4887,80.5511,80.4028,80.5355,21500.0
2015-01-05 15:50:00,103.11,103.19,103.09,103.1,22200.0,80.5277,80.5902,80.5121,80.5199,22200.0
2015-01-05 15:55:00,103.09,103.17,102.91,102.97,32000.0,80.5121,80.5746,80.3715,80.4184,32000.0
2015-01-06 09:30:00,103.35,103.4,103.09,103.4,15900.0,80.7151,80.7542,80.5121,80.7542,15900.0
2015-01-06 09:35:00,103.2,103.99,103.19,103.98,30100.0,80.598,81.215,80.5902,81.2072,30100.0
2015-01-06 09:40:00,103.89,103.98,103.71,103.94,19000.0,81.1369,81.2072,80.9963,81.1759,19000.0
2015-01-06 09:45:00,103.95,104.0,103.89,104.0,9900.0,81.1837,81.2228,81.1369,81.2228,9900.0
2015-01-06 09:50:00,103.95,104.03,103.92,103.98,5000.0,81.1837,81.2462,81.1603,81.2072,5000.0
2015-01-06 09:55:00,103.98,104.25,103.98,104.12,5200.0,81.2072,81.418,81.2072,81.3165,5200.0
2015-01-06 10:00:00,104.08,104.23,104.03,104.08,6500.0,81.2853,81.4024,81.2462,81.2853,6500.0
2015-01-06 10:05:00,104.07,104.21,103.96,104.0,6300.0,81.2775,81.3868,81.1915,81.2228,6300.0
2015-01-06 10:10:00,104.02,104.3,104.0,104.25,9200.0,81.2384,81.4571,81.2228,81.418,9200.0
2015-01-06 10:15:00,104.25,104.3,104.22,104.26,3200.0,81.418,81.4571,81.3946,81.4258,3200.0
2015-01-06 10:20:00,104.23,104.26,104.19,104.19,2700.0,81.4024,81.4258,81.3712,81.3712,2700.0
2015-01-06 10:25:00,104.18,104.18,104.0,104.05,34600.0,81.3634,81.3634,81.2228,81.2618,34600.0
2015-01-06 10:30:00,104.01,104.07,103.93,103.95,26300.0,81.2306,81.2775,81.1681,81.1837,26300.0
2015-01-06 10:35:00,103.95,104.0,103.79,103.84,4100.0,81.1837,81.2228,81.0588,81.0978,4100.0
2015-01-06 10:40:00,103.81,103.93,103.69,103.7,6500.0,81.0744,81.1681,80.9807,80.9885,6500.0
2015-01-06 10:45:00,103.7,103.74,103.5,103.54,5400.0,80.9885,81.0197,80.8323,80.8635,5400.0
2015-01-06 10:50:00,103.55,103.58,103.52,103.54,8000.0,80.8713,80.8948,80.8479,80.8635,8000.0
2015-01-06 10:55:00,103.54,103.6,103.54,103.57,6200.0,80.8635,80.9104,80.8635,80.887,6200.0
2015-01-06 11:00:00,103.52,103.56,103.36,103.5,6400.0,80.8479,80.8792,80.723,80.8323,6400.0
2015-01-06 11:05:00,103.45,103.55,103.42,103.55,4900.0,80.7932,80.8713,80.7698,80.8713,4900.0
2015-01-06 11:10:00,103.56,103.66,103.48,103.66,5800.0,80.8792,80.9573,80.8167,80.9573,5800.0
2015-01-06 11:15:00,103.62,103.7,103.45,103.52,12600.0,80.926,80.9885,80.7932,80.8479,12600.0
2015-01-06 11:20:00,103.53,103.72,103.53,103.61,10800.0,80.8557,81.0041,80.8557,80.9182,10800.0
2015-01-06 11:25:00,103.61,103.7,103.6,103.69,40500.0,80.9182,80.9885,80.9104,80.9807,40500.0
2015-01-06 11:30:00,103.67,103.68,103.58,103.66,19900.0,80.9651,80.9729,80.8948,80.9573,19900.0
2015-01-06 11:35:00,103.63,103.7,103.62,103.67,10700.0,80.9338,80.9885,80.926,80.9651,10700.0
2015-01-06 11:40:00,103.66,103.7,103.54,103.54,15600.0,80.9573,80.9885,80.8635,80.8635,15600.0
2015-01-06 11:45:00,103.53,103.61,103.53,103.57,6100.0,80.8557,80.9182,80.8557,80.887,6100.0
2015-01-06 11:50:00,103.58,103.73,103.56,103.61,14400.0,80.8948,81.0119,80.8792,80.9182,14400.0
2015-01-06 11:55:00,103.58,103.66,103.51,103.51,7900.0,80.8948,80.9573,80.8401,80.8401,7900.0
2015-01-06 12:00:00,103.51,103.55,103.29,103.33,7300.0,80.8401,80.8713,80.6683,80.6995,7300.0
2015-01-06 12:05:00,103.32,103.38,103.18,103.34,20100.0,80.6917,80.7386,80.5824,80.7073,20100.0
2015-01-06 12:10:00,103.34,103.36,103.23,103.33,13400.0,80.7073,80.723,80.6214,80.6995,13400.0
2015-01-06 12:15:00,103.3,103.38,103.25,103.34,11600.0,80.6761,80.7386,80.637,80.7073,11600.0
2015-01-06 12:20:00,103.31,103.44,103.29,103.32,11000.0,80.6839,80.7854,80.6683,80.6917,11000.0
2015-01-06 12:25:00,103.32,103.5,103.32,103.47,3400.0,80.6917,80.8323,80.6917,80.8089,3400.0
2015-01-06 12:30:00,103.46,103.49,103.35,103.4,5800.0,80.8011,80.8245,80.7151,80.7542,5800.0
2015-01-06 12:35:00,103.38,103.52,103.37,103.52,4300.0,80.7386,80.8479,80.7308,80.8479,4300.0
2015-01-06 12:40:00,103.52,103.54,103.42,103.47,6200.0,80.8479,80.8635,80.7698,80.8089,6200.0
2015-01-06 12:45:00,103.45,103.49,103.29,103.35,6200.0,80.7932,80.8245,80.6683,80.7151,6200.0
2015-01-06 12:50:00,103.38,103.49,103.38,103.48,3100.0,80.7386,80.8245,80.7386,80.8167,3100.0
2015-01-06 12:55:00,103.44,103.47,103.4,103.42,6900.0,80.7854,80.8089,80.7542,80.7698,6900.0
2015-01-06 13:00:00,103.45,103.45,103.3,103.34,5600.0,80.7932,80.7932,80.6761,80.7073,5600.0
2015-01-06 13:05:00,103.36,103.37,103.27,103.27,3300.0,80.723,80.7308,80.6527,80.6527,3300.0
2015-01-06 13:10:00,103.27,103.42,103.27,103.35,5200.0,80.6527,80.7698,80.6527,80.7151,5200.0
2015-01-06 13:15:00,103.3,103.33,103.25,103.26,8100.0,80.6761,80.6995,80.637,80.6449,8100.0
2015-01-06 13:20:00,103.25,103.31,103.15,103.15,8700.0,80.637,80.6839,80.5589,80.5589,8700.0
2015-01-06 13:25:00,103.08,103.2,103.05,103.1,5000.0,80.5043,80.598,80.4808,80.5199,5000.0
2015-01-06 13:30:00,103.1,103.17,103.03,103.08,25700.0,80.5199,80.5746,80.4652,80.5043,25700.0
2015-01-06 13:35:00,103.03,103.23,103.03,103.21,4600.0,80.4652,80.6214,80.4652,80.6058,4600.0
2015-01-06 13:40:00,103.19,103.2,102.96,102.96,3600.0,80.5902,80.598,80.4106,80.4106,3600.0
2015-01-06 13:45:00,103.02,103.1,103.0,103.07,3600.0,80.4574,80.5199,80.4418,80.4965,3600.0
2015-01-06 13:50:00,103.14,103.18,103.08,103.16,4200.0,80.5511,80.5824,80.5043,80.5668,4200.0
2015-01-06 13:55:00,103.11,103.28,103.06,103.25,5800.0,80.5277,80.6605,80.4887,80.637,5800.0
2015-01-06 14:00:00,103.25,103.31,103.17,103.17,4400.0,80.637,80.6839,80.5746,80.5746,4400.0
2015-01-06 14:05:00,103.18,103.24,103.13,103.13,4000.0,80.5824,80.6292,80.5433,80.5433,4000.0
2015-01-06 14:10:00,103.13,103.15,102.95,102.95,4600.0,80.5433,80.5589,80.4028,80.4028,4600.0
2015-01-06 14:15:00,102.94,102.99,102.9,102.94,7100.0,80.3949,80.434,80.3637,80.3949,7100.0
2015-01-06 14:20:00,102.95,103.16,102.95,103.13,6100.0,80.4028,80.5668,80.4028,80.5433,6100.0
2015-01-06 14:25:00,103.13,103.26,103.06,103.2,25700.0,80.5433,80.6449,80.4887,80.598,25700.0
2015-01-06 14:30:00,103.22,103.25,103.1,103.21,3900.0,80.6136,80.637,80.5199,80.6058,3900.0
2015-01-06 14:35:00,103.17,103.3,103.16,103.23,10100.0,80.5746,80.6761,80.5668,80.6214,10100.0
2015-01-06 14:40:00,103.23,103.34,103.18,103.32,13500.0,80.6214,80.7073,80.5824,80.6917,13500.0
2015-01-06 14:45:00,103.35,103.54,103.32,103.44,5200.0,80.7151,80.8635,80.6917,80.7854,5200.0
2015-01-06 14:50:00,103.44,103.54,103.39,103.45,7400.0,80.7854,80.8635,80.7464,80.7932,7400.0
2015-01-06 14:55:00,103.45,103.45,103.31,103.38,8900.0,80.7932,80.7932,80.6839,80.7386,8900.0
2015-01-06 15:00:00,103.4,103.45,103.3,103.32,4900.0,80.7542,80.7932,80.6761,80.6917,4900.0
2015-01-06 15:05:00,103.34,103.47,103.33,103.39,5500.0,80.7073,80.8089,80.6995,80.7464,5500.0
2015-01-06 15:10:00,103.39,103.56,103.39,103.54,5300.0,80.7464,80.8792,80.7464,80.8635,5300.0
2015-01-06 15:15:00,103.51,103.61,103.5,103.58,8000.0,80.8401,80.9182,80.8323,80.8948,8000.0
2015-01-06 15:20:00,103.57,103.8,103.54,103.64,11400.0,80.887,81.0666,80.8635,80.9416,11400.0
2015-01-06 15:25:00,103.6,103.75,103.59,103.73,8300.0,80.9104,81.0275,80.9026,81.0119,8300.0
2015-01-06 15:30:00,103.73,103.75,103.51,103.51,15900.0,81.0119,81.0275,80.8401,80.8401,15900.0
2015-01-06 15:35:00,103.54,103.56,103.38,103.42,13800.0,80.8635,80.8792,80.7386,80.7698,13800.0
2015-01-06 15:40:00,103.43,103.55,103.35,103.55,19000.0,80.7776,80.8713,80.7151,80.8713,19000.0
2015-01-06 15:45:00,103.55,103.65,103.49,103.54,45700.0,80.8713,80.9494,80.8245,80.8635,45700.0
2015-01-06 15:50:00,103.54,103.57,103.33,103.46,31900.0,80.8635,80.887,80.6995,80.8011,31900.0
2015-01-06 15:55:00,103.44,103.44,103.22,103.34,75400.0,80.7854,80.7854,80.6136,80.7073,75400.0
2015-01-07 09:30:00,104.2,104.2,103.91,103.91,2100.0,81.379,81.379,81.1525,81.1525,2100.0
2015-01-07 09:35:00,104.02,104.6,104.0,104.39,20400.0,81.2384,81.6914,81.2228,81.5274,20400.0
2015-01-07 09:40:00,104.37,104.59,104.34,104.42,5300.0,81.5118,81.6836,81.4883,81.5508,5300.0
2015-01-07 09:45:00,104.42,104.46,104.23,104.23,13400.0,81.5508,81.582,81.4024,81.4024,13400.0
2015-01-07 09:50:00,104.2,104.24,104.11,104.2,18900.0,81.379,81.4102,81.3087,81.379,18900.0
2015-01-07 09:55:00,104.2,104.21,104.05,104.15,7600.0,81.379,81.3868,81.2618,81.3399,7600.0
2015-01-07 10:00:00,104.24,104.33,104.16,104.33,7700.0,81.4102,81.4805,81.3477,81.4805,7700.0
2015-01-07 10:05:00,104.34,104.49,104.29,104.29,25200.0,81.4883,81.6055,81.4493,81.4493,25200.0
2015-01-07 10:10:00,104.34,104.34,104.19,104.27,5400.0,81.4883,81.4883,81.3712,81.4337,5400.0
2015-01-07 10:15:00,104.26,104.37,104.25,104.29,9300.0,81.4258,81.5118,81.418,81.4493,9300.0
2015-01-07 10:20:00,104.34,104.39,104.29,104.29,12500.0,81.4883,81.5274,81.4493,81.4493,12500.0
2015-01-07 10:25:00,104.34,104.34,104.25,104.3,6100.0,81.4883,81.4883,81.418,81.4571,6100.0
2015-01-07 10:30:00,104.3,104.31,104.25,104.28,9900.0,81.4571,81.4649,81.418,81.4415,9900.0
2015-01-07 10:35:00,104.32,104.32,104.2,104.2,14300.0,81.4727,81.4727,81.379,81.379,14300.0
2015-01-07 10:40:00,104.15,104.16,104.03,104.08,10400.0,81.3399,81.3477,81.2462,81.2853,10400.0
2015-01-07 10:45:00,104.1,104.23,104.1,104.23,11400.0,81.3009,81.4024,81.3009,81.4024,11400.0
2015-01-07 10:50:00,104.2,104.35,104.2,104.31,4900.0,81.379,81.4961,81.379,81.4649,4900.0
2015-01-07 10:55:00,104.31,104.32,104.25,104.32,1600.0,81.4649,81.4727,81.418,81.4727,1600.0
2015-01-07 11:00:00,104.32,104.38,104.22,104.27,9600.0,81.4727,81.5196,81.3946,81.4337,9600.0
2015-01-07 11:05:00,104.25,104.32,104.18,104.18,3300.0,81.418,81.4727,81.3634,81.3634,3300.0
2015-01-07 11:10:00,104.18,104.23,104.07,104.07,4100.0,81.3634,81.4024,81.2775,81.2775,4100.0
2015-01-07 11:15:00,104.05,104.07,104.0,104.0,6700.0,81.2618,81.2775,81.2228,81.2228,6700.0
2015-01-07 11:20:00,104.0,104.0,103.89,103.98,8900.0,81.2228,81.2228,81.1369,81.2072,8900.0
2015-01-07 11:25:00,103.98,103.99,103.83,103.95,6400.0,81.2072,81.215,81.09,81.1837,6400.0
2015-01-07 11:30:00,103.93,104.09,103.9,104.04,6700.0,81.1681,81.2931,81.1447,81.254,6700.0
2015-01-07 11:35:00,104.08,104.14,104.04,104.12,3400.0,81.2853,81.3321,81.254,81.3165,3400.0
2015-01-07 11:40:00,104.2,104.28,104.1,104.26,7800.0,81.379,81.4415,81.3009,81.4258,7800.0
2015-01-07 11:45:00,104.29,104.32,104.21,104.32,3200.0,81.4493,81.4727,81.3868,81.4727,3200.0
2015-01-07 11:50:00,104.38,104.45,104.33,104.38,6400.0,81.5196,81.5742,81.4805,81.5196,6400.0
2015-01-07 11:55:00,104.46,104.59,104.42,104.51,9000.0,81.582,81.6836,81.5508,81.6211,9000.0
2015-01-07 12:00:00,104.54,104.67,104.48,104.48,12600.0,81.6445,81.7461,81.5977,81.5977,12600.0
2015-01-07 12:05:00,104.52,104.65,104.42,104.61,14200.0,81.6289,81.7304,81.5508,81.6992,14200.0
2015-01-07 12:10:00,104.66,104.72,104.64,104.72,8400.0,81.7382,81.7851,81.7226,81.7851,8400.0
2015-01-07 12:15:00,104.66,104.9,104.66,104.86,7400.0,81.7382,81.9257,81.7382,81.8944,7400.0
2015-01-07 12:20:00,104.89,105.0,104.89,104.95,8700.0,81.9179,82.0038,81.9179,81.9647,8700.0
2015-01-07 12:25:00,104.98,105.06,104.94,105.02,19600.0,81.9882,82.0506,81.9569,82.0194,19600.0
2015-01-07 12:30:00,105.0,105.08,104.91,104.97,8200.0,82.0038,82.0663,81.9335,81.9803,8200.0
2015-01-07 12:35:00,104.96,105.09,104.91,105.06,6200.0,81.9725,82.0741,81.9335,82.0506,6200.0
2015-01-07 12:40:00,105.06,105.1,104.92,104.92,7200.0,82.0506,82.0819,81.9413,81.9413,7200.0
2015-01-07 12:45:00,104.94,105.2,104.94,105.2,8800.0,81.9569,82.16,81.9569,82.16,8800.0
2015-01-07 12:50:00,105.24,105.3,105.17,105.3,9700.0,82.1912,82.2381,82.1365,82.2381,9700.0
2015-01-07 12:55:00,105.32,105.4,105.28,105.33,6700.0,82.2537,82.3162,82.2225,82.2615,6700.0
2015-01-07 13:00:00,105.32,105.49,105.32,105.32,7000.0,82.2537,82.3865,82.2537,82.2537,7000.0
2015-01-07 13:05:00,105.31,105.4,105.26,105.26,8600.0,82.2459,82.3162,82.2068,82.2068,8600.0
2015-01-07 13:10:00,105.25,105.33,105.24,105.24,3200.0,82.199,82.2615,82.1912,82.1912,3200.0
2015-01-07 13:15:00,105.24,105.34,105.21,105.29,5000.0,82.1912,82.2693,82.1678,82.2303,5000.0
2015-01-07 13:20:00,105.27,105.27,105.08,105.12,3600.0,82.2146,82.2146,82.0663,82.0975,3600.0
2015-01-07 13:25:00,105.11,105.11,105.01,105.01,3500.0,82.0897,82.0897,82.0116,82.0116,3500.0
2015-01-07 13:30:00,105.0,105.21,104.97,105.19,6700.0,82.0038,82.1678,81.9803,82.1522,6700.0
2015-01-07 13:35:00,105.18,105.23,105.15,105.19,3500.0,82.1444,82.1834,82.1209,82.1522,3500.0
2015-01-07 13:40:00,105.12,105.12,105.06,105.09,2800.0,82.0975,82.0975,82.0506,82.0741,2800.0
2015-01-07 13:45:00,105.04,105.19,105.04,105.19,2400.0,82.035,82.1522,82.035,82.1522,2400.0
2015-01-07 13:50:00,105.18,105.18,105.08,105.12,2100.0,82.1444,82.1444,82.0663,82.0975,2100.0
2015-01-07 13:55:00,105.09,105.09,105.0,105.0,4600.0,82.0741,82.0741,82.0038,82.0038,4600.0
2015-01-07 14:00:00,105.05,105.06,104.69,104.92,42900.0,82.0428,82.0506,81.7617,81.9413,42900.0
2015-01-07 14:05:00,104.92,104.94,104.74,104.89,16500.0,81.9413,81.9569,81.8007,81.9179,16500.0
2015-01-07 14:10:00,104.95,104.99,104.85,104.85,4500.0,81.9647,81.996,81.8866,81.8866,4500.0
2015-01-07 14:15:00,104.85,104.86,104.76,104.82,8800.0,81.8866,81.8944,81.8163,81.8632,8800.0
2015-01-07 14:20:00,104.85,104.96,104.78,104.78,5400.0,81.8866,81.9725,81.832,81.832,5400.0
2015-01-07 14:25:00,104.83,104.96,104.83,104.91,5000.0,81.871,81.9725,81.871,81.9335,5000.0
2015-01-07 14:30:00,104.93,105.06,104.93,105.02,6100.0,81.9491,82.0506,81.9491,82.0194,6100.0
2015-01-07 14:35:00,105.05,105.05,104.91,104.97,4500.0,82.0428,82.0428,81.9335,81.9803,4500.0
2015-01-07 14:40:00,104.94,104.95,104.86,104.89,7900.0,81.9569,81.9647,81.8944,81.9179,7900.0
2015-01-07 14:45:00,104.87,105.0,104.83,105.0,26700.0,81.9022,82.0038,81.871,82.0038,26700.0
2015-01-07 14:50:00,104.97,105.0,104.88,104.88,15800.0,81.9803,82.0038,81.9101,81.9101,15800.0
2015-01-07 14:55:00,104.88,104.89,104.73,104.77,9500.0,81.9101,81.9179,81.7929,81.8241,9500.0
2015-01-07 15:00:00,104.79,104.83,104.68,104.68,6800.0,81.8398,81.871,81.7539,81.7539,6800.0
2015-01-07 15:05:00,104.72,104.9,104.7,104.87,19300.0,81.7851,81.9257,81.7695,81.9022,19300.0
2015-01-07 15:10:00,104.86,104.97,104.83,104.95,11200.0,81.8944,81.9803,81.871,81.9647,11200.0
2015-01-07 15:15:00,104.91,105.01,104.82,105.01,5400.0,81.9335,82.0116,81.8632,82.0116,5400.0
2015-01-07 15:20:00,105.0,105.01,104.87,104.87,5000.0,82.0038,82.0116,81.9022,81.9022,5000.0
2015-01-07 15:25:00,104.84,104.96,104.84,104.93,7200.0,81.8788,81.9725,81.8788,81.9491,7200.0
2015-01-07 15:30:00,104.9,104.97,104.83,104.95,10100.0,81.9257,81.9803,81.871,81.9647,10100.0
2015-01-07 15:35:00,104.89,104.91,104.85,104.89,8900.0,81.9179,81.9335,81.8866,81.9179,8900.0
2015-01-07 15:40:00,104.89,105.03,104.84,105.03,19600.0,81.9179,82.0272,81.8788,82.0272,19600.0
2015-01-07 15:45:00,105.01,105.05,104.88,104.92,14900.0,82.0116,82.0428,81.9101,81.9413,14900.0
2015-01-07 15:50:00,104.93,105.03,104.92,105.0,26000.0,81.9491,82.0272,81.9413,82.0038,26000.0
2015-01-07 15:55:00,105.0,105.26,105.0,105.14,122200.0,82.0038,82.2068,82.0038,82.1131,122200.0
2015-01-08 09:30:00,105.93,106.18,105.5,106.13,14200.0,82.7301,82.9253,82.3943,82.8863,14200.0
2015-01-08 09:35:00,105.94,106.01,105.82,105.82,6500.0,82.7379,82.7926,82.6442,82.6442,6500.0
2015-01-08 09:40:00,105.86,106.34,105.85,106.13,9300.0,82.6754,83.0503,82.6676,82.8863,9300.0
2015-01-08 09:45:00,106.2,106.21,105.93,105.93,7800.0,82.941,82.9488,82.7301,82.7301,7800.0
2015-01-08 09:50:00,105.92,106.02,105.89,105.99,15100.0,82.7223,82.8004,82.6989,82.777,15100.0
2015-01-08 09:55:00,106.01,106.2,105.96,106.19,13300.0,82.7926,82.941,82.7535,82.9332,13300.0
2015-01-08 10:00:00,106.17,106.21,106.08,106.14,9000.0,82.9175,82.9488,82.8472,82.8941,9000.0
2015-01-08 10:05:00,106.1,106.18,106.05,106.18,8100.0,82.8629,82.9253,82.8238,82.9253,8100.0
2015-01-08 10:10:00,106.17,106.38,106.07,106.38,6000.0,82.9175,83.0815,82.8394,83.0815,6000.0
2015-01-08 10:15:00,106.4,106.4,106.18,106.19,11300.0,83.0972,83.0972,82.9253,82.9332,11300.0
2015-01-08 10:20:00,106.23,106.23,106.11,106.11,10700.0,82.9644,82.9644,82.8707,82.8707,10700.0
2015-01-08 10:25:00,106.12,106.14,106.0,106.04,7700.0,82.8785,82.8941,82.7848,82.816,7700.0
2015-01-08 10:30:00,106.07,106.13,105.98,106.1,10000.0,82.8394,82.8863,82.7691,82.8629,10000.0
2015-01-08 10:35:00,106.11,106.12,105.98,106.0,13400.0,82.8707,82.8785,82.7691,82.7848,13400.0
2015-01-08 10:40:00,106.01,106.08,106.0,106.06,7200.0,82.7926,82.8472,82.7848,82.8316,7200.0
2015-01-08 10:45:00,106.09,106.36,106.09,106.33,7200.0,82.8551,83.0659,82.8551,83.0425,7200.0
2015-01-08 10:50:00,106.28,106.47,106.13,106.42,28700.0,83.0034,83.1518,82.8863,83.1128,28700.0
2015-01-08 10:55:00,106.44,106.75,106.41,106.75,23800.0,83.1284,83.3705,83.105,83.3705,23800.0
2015-01-08 11:00:00,106.74,106.78,106.74,106.78,6300.0,83.3627,83.3939,83.3627,83.3939,6300.0
2015-01-08 11:05:00,106.78,107.2,106.78,107.15,53600.0,83.3939,83.722,83.3939,83.6829,53600.0
2015-01-08 11:10:00,107.16,107.23,107.16,107.22,25400.0,83.6907,83.7454,83.6907,83.7376,25400.0
2015-01-08 11:15:00,107.23,107.25,107.03,107.08,23100.0,83.7454,83.761,83.5892,83.6282,23100.0
2015-01-08 11:20:00,107.08,107.1,107.01,107.06,39300.0,83.6282,83.6439,83.5736,83.6126,39300.0
2015-01-08 11:25:00,107.04,107.11,107.01,107.02,13800.0,83.597,83.6517,83.5736,83.5814,13800.0
2015-01-08 11:30:00,107.03,107.06,107.01,107.04,6700.0,83.5892,83.6126,83.5736,83.597,6700.0
2015-01-08 11:35:00,107.05,107.05,106.94,106.95,15200.0,83.6048,83.6048,83.5189,83.5267,15200.0
2015-01-08 11:40:00,106.96,106.96,106.89,106.92,7800.0,83.5345,83.5345,83.4798,83.5033,7800.0
2015-01-08 11:45:00,106.91,107.14,106.91,107.03,5800.0,83.4955,83.6751,83.4955,83.5892,5800.0
2015-01-08 11:50:00,107.06,107.1,107.02,107.05,5400.0,83.6126,83.6439,83.5814,83.6048,5400.0
2015-01-08 11:55:00,107.05,107.08,107.03,107.04,3700.0,83.6048,83.6282,83.5892,83.597,3700.0
2015-01-08 12:00:00,107.03,107.03,106.92,106.94,5400.0,83.5892,83.5892,83.5033,83.5189,5400.0
2015-01-08 12:05:00,106.96,106.96,106.88,106.89,6100.0,83.5345,83.5345,83.472,83.4798,6100.0
2015-01-08 12:10:00,106.88,106.95,106.84,106.84,3700.0,83.472,83.5267,83.4408,83.4408,3700.0
2015-01-08 12:15:00,106.88,106.95,106.88,106.95,3200.0,83.472,83.5267,83.472,83.5267,3200.0
2015-01-08 12:20:00,106.95,106.96,106.91,106.95,6900.0,83.5267,83.5345,83.4955,83.5267,6900.0
2015-01-08 12:25:00,106.94,106.96,106.9,106.92,5400.0,83.5189,83.5345,83.4877,83.5033,5400.0
2015-01-08 12:30:00,106.92,106.99,106.91,106.98,4700.0,83.5033,83.5579,83.4955,83.5501,4700.0
2015-01-08 12:35:00,106.98,107.02,106.98,106.99,5400.0,83.5501,83.5814,83.5501,83.5579,5400.0
2015-01-08 12:40:00,107.0,107.09,106.99,107.01,6500.0,83.5658,83.636,83.5579,83.5736,6500.0
2015-01-08 12:45:00,107.01,107.01,106.95,106.96,5000.0,83.5736,83.5736,83.5267,83.5345,5000.0
2015-01-08 12:50:00,106.97,107.01,106.91,106.91,5600.0,83.5423,83.5736,83.4955,83.4955,5600.0
2015-01-08 12:55:00,106.94,107.02,106.94,107.02,5600.0,83.5189,83.5814,83.5189,83.5814,5600.0
2015-01-08 13:00:00,107.02,107.03,106.95,106.98,6400.0,83.5814,83.5892,83.5267,83.5501,6400.0
2015-01-08 13:05:00,106.98,107.1,106.96,107.07,4800.0,83.5501,83.6439,83.5345,83.6204,4800.0
2015-01-08 13:10:00,107.09,107.19,107.08,107.12,41700.0,83.636,83.7141,83.6282,83.6595,41700.0
2015-01-08 13:15:00,107.13,107.26,107.13,107.26,5600.0,83.6673,83.7688,83.6673,83.7688,5600.0
2015-01-08 13:20:00,107.23,107.23,107.15,107.19,6300.0,83.7454,83.7454,83.6829,83.7141,6300.0
2015-01-08 13:25:00,107.19,107.3,107.18,107.18,8200.0,83.7141,83.8,83.7063,83.7063,8200.0
2015-01-08 13:30:00,107.18,107.26,107.18,107.22,6200.0,83.7063,83.7688,83.7063,83.7376,6200.0
2015-01-08 13:35:00,107.21,107.21,107.13,107.13,3300.0,83.7298,83.7298,83.6673,83.6673,3300.0
2015-01-08 13:40:00,107.14,107.14,107.04,107.04,6800.0,83.6751,83.6751,83.597,83.597,6800.0
2015-01-08 13:45:00,107.02,107.09,107.01,107.09,1100.0,83.5814,83.636,83.5736,83.636,1100.0
2015-01-08 13:50:00,107.06,107.09,106.95,106.97,28600.0,83.6126,83.636,83.5267,83.5423,28600.0
2015-01-08 13:55:00,106.99,106.99,106.81,106.91,19200.0,83.5579,83.5579,83.4174,83.4955,19200.0
2015-01-08 14:00:00,106.91,106.91,106.84,106.9,5100.0,83.4955,83.4955,83.4408,83.4877,5100.0
2015-01-08 14:05:00,106.89,107.0,106.89,107.0,4700.0,83.4798,83.5658,83.4798,83.5658,4700.0
2015-01-08 14:10:00,107.0,107.02,106.96,106.96,5900.0,83.5658,83.5814,83.5345,83.5345,5900.0
2015-01-08 14:15:00,106.96,107.02,106.95,107.02,4100.0,83.5345,83.5814,83.5267,83.5814,4100.0
2015-01-08 14:20:00,107.05,107.18,107.05,107.09,6100.0,83.6048,83.7063,83.6048,83.636,6100.0
2015-01-08 14:25:00,107.14,107.3,107.12,107.3,9400.0,83.6751,83.8,83.6595,83.8,9400.0
2015-01-08 14:30:00,107.3,107.48,107.28,107.39,15600.0,83.8,83.9406,83.7844,83.8703,15600.0
2015-01-08 14:35:00,107.4,107.45,107.39,107.45,9400.0,83.8781,83.9172,83.8703,83.9172,9400.0
2015-01-08 14:40:00,107.46,107.5,107.42,107.48,6600.0,83.925,83.9562,83.8938,83.9406,6600.0
2015-01-08 14:45:00,107.47,107.48,107.35,107.35,9800.0,83.9328,83.9406,83.8391,83.8391,9800.0
2015-01-08 14:50:00,107.35,107.38,107.28,107.29,13600.0,83.8391,83.8625,83.7844,83.7922,13600.0
2015-01-08 14:55:00,107.27,107.29,107.21,107.21,3800.0,83.7766,83.7922,83.7298,83.7298,3800.0
2015-01-08 15:00:00,107.22,107.26,107.17,107.26,14400.0,83.7376,83.7688,83.6985,83.7688,14400.0
2015-01-08 15:05:00,107.26,107.32,107.11,107.11,10200.0,83.7688,83.8157,83.6517,83.6517,10200.0
2015-01-08 15:10:00,107.12,107.21,107.12,107.18,8200.0,83.6595,83.7298,83.6595,83.7063,8200.0
2015-01-08 15:15:00,107.16,107.18,107.06,107.17,10300.0,83.6907,83.7063,83.6126,83.6985,10300.0
2015-01-08 15:20:00,107.17,107.21,107.13,107.15,8400.0,83.6985,83.7298,83.6673,83.6829,8400.0
2015-01-08 15:25:00,107.16,107.16,107.07,107.15,21400.0,83.6907,83.6907,83.6204,83.6829,21400.0
2015-01-08 15:30:00,107.17,107.21,107.08,107.11,28900.0,83.6985,83.7298,83.6282,83.6517,28900.0
2015-01-08 15:35:00,107.09,107.21,107.09,107.2,14700.0,83.636,83.7298,83.636,83.722,14700.0
2015-01-08 15:40:00,107.19,107.2,106.99,107.01,17400.0,83.7141,83.722,83.5579,83.5736,17400.0
2015-01-08 15:45:00,107.0,107.12,107.0,107.11,29700.0,83.5658,83.6595,83.5658,83.6517,29700.0
2015-01-08 15:50:00,107.11,107.13,107.02,107.12,36900.0,83.6517,83.6673,83.5814,83.6595,36900.0
2015-01-08 15:55:00,107.13,107.2,107.07,107.16,56800.0,83.6673,83.722,83.6204,83.6907,56800.0
2015-01-09 09:30:00,107.3,107.32,106.94,107.04,18600.0,83.8,83.8157,83.5189,83.597,18600.0
2015-01-09 09:35:00,107.01,107.01,106.64,106.75,7900.0,83.5736,83.5736,83.2846,83.3705,7900.0
2015-01-09 09:40:00,106.79,107.12,106.79,107.01,5300.0,83.4017,83.6595,83.4017,83.5736,5300.0
2015-01-09 09:45:00,107.03,107.04,106.74,106.75,4200.0,83.5892,83.597,83.3627,83.3705,4200.0
2015-01-09 09:50:00,106.8,106.89,106.75,106.81,4800.0,83.4096,83.4798,83.3705,83.4174,4800.0
2015-01-09 09:55:00,106.84,106.84,106.53,106.61,9500.0,83.4408,83.4408,83.1987,83.2612,9500.0
2015-01-09 10:00:00,106.63,106.81,106.57,106.72,5100.0,83.2768,83.4174,83.2299,83.3471,5100.0
2015-01-09 10:05:00,106.65,106.69,106.65,106.69,2500.0,83.2924,83.3236,83.2924,83.3236,2500.0
2015-01-09 10:10:00,106.69,106.87,106.68,106.68,5100.0,83.3236,83.4642,83.3158,83.3158,5100.0
2015-01-09 10:15:00,106.69,106.77,106.61,106.75,9100.0,83.3236,83.3861,83.2612,83.3705,9100.0
2015-01-09 10:20:00,106.8,106.8,106.66,106.66,4600.0,83.4096,83.4096,83.3002,83.3002,4600.0
2015-01-09 10:25:00,106.68,106.71,106.41,106.41,3100.0,83.3158,83.3393,83.105,83.105,3100.0
2015-01-09 10:30:00,106.46,106.49,106.23,106.26,8700.0,83.144,83.1674,82.9644,82.9878,8700.0
2015-01-09 10:35:00,106.25,106.38,106.23,106.28,6800.0,82.98,83.0815,82.9644,83.0034,6800.0
2015-01-09 10:40:00,106.27,106.29,106.2,106.29,7400.0,82.9956,83.0113,82.941,83.0113,7400.0
2015-01-09 10:45:00,106.28,106.58,106.27,106.52,6400.0,83.0034,83.2377,82.9956,83.1909,6400.0
2015-01-09 10:50:00,106.52,106.75,106.52,106.7,10200.0,83.1909,83.3705,83.1909,83.3315,10200.0
2015-01-09 10:55:00,106.68,106.84,106.63,106.77,10600.0,83.3158,83.4408,83.2768,83.3861,10600.0
2015-01-09 11:00:00,106.77,106.77,106.65,106.71,12800.0,83.3861,83.3861,83.2924,83.3393,12800.0
2015-01-09 11:05:00,106.74,106.83,106.7,106.7,20100.0,83.3627,83.433,83.3315,83.3315,20100.0
2015-01-09 11:10:00,106.68,106.68,106.4,106.46,8900.0,83.3158,83.3158,83.0972,83.144,8900.0
2015-01-09 11:15:00,106.44,106.48,106.37,106.37,4300.0,83.1284,83.1596,83.0737,83.0737,4300.0
2015-01-09 11:20:00,106.37,106.49,106.32,106.49,7100.0,83.0737,83.1674,83.0347,83.1674,7100.0
2015-01-09 11:25:00,106.48,106.52,106.44,106.45,2400.0,83.1596,83.1909,83.1284,83.1362,2400.0
2015-01-09 11:30:00,106.47,106.59,106.36,106.58,3300.0,83.1518,83.2455,83.0659,83.2377,3300.0
2015-01-09 11:35:00,106.53,106.64,106.51,106.6,2100.0,83.1987,83.2846,83.1831,83.2534,2100.0
2015-01-09 11:40:00,106.65,106.73,106.59,106.73,9700.0,83.2924,83.3549,83.2455,83.3549,9700.0
2015-01-09 11:45:00,106.73,106.86,106.7,106.86,3300.0,83.3549,83.4564,83.3315,83.4564,3300.0
2015-01-09 11:50:00,106.83,106.83,106.68,106.76,3500.0,83.433,83.433,83.3158,83.3783,3500.0
2015-01-09 11:55:00,106.75,106.75,106.6,106.69,2700.0,83.3705,83.3705,83.2534,83.3236,2700.0
2015-01-09 12:00:00,106.71,106.75,106.68,106.68,1600.0,83.3393,83.3705,83.3158,83.3158,1600.0
2015-01-09 12:05:00,106.63,106.84,106.63,106.79,3400.0,83.2768,83.4408,83.2768,83.4017,3400.0
2015-01-09 12:10:00,106.84,106.89,106.76,106.86,2500.0,83.4408,83.4798,83.3783,83.4564,2500.0
2015-01-09 12:15:00,106.86,106.87,106.77,106.86,5200.0,83.4564,83.4642,83.3861,83.4564,5200.0
2015-01-09 12:20:00,106.77,106.79,106.74,106.76,2500.0,83.3861,83.4017,83.3627,83.3783,2500.0
2015-01-09 12:25:00,106.78,106.78,106.64,106.71,2400.0,83.3939,83.3939,83.2846,83.3393,2400.0
2015-01-09 12:30:00,106.75,106.87,106.64,106.64,3900.0,83.3705,83.4642,83.2846,83.2846,3900.0
2015-01-09 12:35:00,106.6,106.62,106.56,106.62,1900.0,83.2534,83.269,83.2221,83.269,1900.0
2015-01-09 12:40:00,106.61,106.61,106.52,106.59,2300.0,83.2612,83.2612,83.1909,83.2455,2300.0
2015-01-09 12:45:00,106.57,106.64,106.57,106.58,2600.0,83.2299,83.2846,83.2299,83.2377,2600.0
2015-01-09 12:50:00,106.61,106.61,106.49,106.49,1800.0,83.2612,83.2612,83.1674,83.1674,1800.0
2015-01-09 12:55:00,106.5,106.53,106.4,106.4,3900.0,83.1753,83.1987,83.0972,83.0972,3900.0
2015-01-09 13:00:00,106.35,106.42,106.27,106.39,4000.0,83.0581,83.1128,82.9956,83.0894,4000.0
2015-01-09 13:05:00,106.36,106.44,106.36,106.38,3100.0,83.0659,83.1284,83.0659,83.0815,3100.0
2015-01-09 13:10:00,106.4,106.69,106.4,106.69,4900.0,83.0972,83.3236,83.0972,83.3236,4900.0
2015-01-09 13:15:00,106.66,106.71,106.65,106.71,1700.0,83.3002,83.3393,83.2924,83.3393,1700.0
2015-01-09 13:20:00,106.71,106.75,106.67,106.7,4000.0,83.3393,83.3705,83.308,83.3315,4000.0
2015-01-09 13:25:00,106.68,106.68,106.59,106.63,2700.0,83.3158,83.3158,83.2455,83.2768,2700.0
2015-01-09 13:30:00,106.65,106.78,106.64,106.73,3200.0,83.2924,83.3939,83.2846,83.3549,3200.0
2015-01-09 13:35:00,106.77,106.79,106.73,106.77,3600.0,83.3861,83.4017,83.3549,83.3861,3600.0
2015-01-09 13:40:00,106.77,106.79,106.61,106.62,7000.0,83.3861,83.4017,83.2612,83.269,7000.0
2015-01-09 13:45:00,106.64,106.72,106.59,106.72,3100.0,83.2846,83.3471,83.2455,83.3471,3100.0
2015-01-09 13:50:00,106.69,106.76,106.61,106.61,5700.0,83.3236,83.3783,83.2612,83.2612,5700.0
2015-01-09 13:55:00,106.56,106.57,106.51,106.51,2100.0,83.2221,83.2299,83.1831,83.1831,2100.0
2015-01-09 14:00:00,106.51,106.51,106.39,106.44,4500.0,83.1831,83.1831,83.0894,83.1284,4500.0
2015-01-09 14:05:00,106.44,106.49,106.41,106.47,6300.0,83.1284,83.1674,83.105,83.1518,6300.0
2015-01-09 14:10:00,106.49,106.49,106.43,106.43,1500.0,83.1674,83.1674,83.1206,83.1206,1500.0
2015-01-09 14:15:00,106.37,106.45,106.36,106.45,2400.0,83.0737,83.1362,83.0659,83.1362,2400.0
2015-01-09 14:20:00,106.41,106.44,106.4,106.44,2400.0,83.105,83.1284,83.0972,83.1284,2400.0
2015-01-09 14:25:00,106.44,106.49,106.39,106.43,2900.0,83.1284,83.1674,83.0894,83.1206,2900.0
2015-01-09 14:30:00,106.41,106.45,106.31,106.45,5800.0,83.105,83.1362,83.0269,83.1362,5800.0
2015-01-09 14:35:00,106.45,106.54,106.37,106.51,13900.0,83.1362,83.2065,83.0737,83.1831,13900.0
2015-01-09 14:40:00,106.54,106.55,106.45,106.45,9000.0,83.2065,83.2143,83.1362,83.1362,9000.0
2015-01-09 14:45:00,106.45,106.45,106.32,106.34,5000.0,83.1362,83.1362,83.0347,83.0503,5000.0
2015-01-09 14:50:00,106.34,106.43,106.34,106.4,5100.0,83.0503,83.1206,83.0503,83.0972,5100.0
2015-01-09 14:55:00,106.39,106.42,106.36,106.38,6600.0,83.0894,83.1128,83.0659,83.0815,6600.0
2015-01-09 15:00:00,106.36,106.46,106.35,106.45,16200.0,83.0659,83.144,83.0581,83.1362,16200.0
2015-01-09 15:05:00,106.46,106.55,106.43,106.47,10700.0,83.144,83.2143,83.1206,83.1518,10700.0
2015-01-09 15:10:00,106.51,106.61,106.47,106.53,21300.0,83.1831,83.2612,83.1518,83.1987,21300.0
2015-01-09 15:15:00,106.54,106.57,106.51,106.56,8100.0,83.2065,83.2299,83.1831,83.2221,8100.0
2015-01-09 15:20:00,106.56,106.67,106.52,106.58,9800.0,83.2221,83.308,83.1909,83.2377,9800.0
2015-01-09 15:25:00,106.6,106.65,106.46,106.5,7400.0,83.2534,83.2924,83.144,83.1753,7400.0
2015-01-09 15:30:00,106.52,106.55,106.38,106.47,8100.0,83.1909,83.2143,83.0815,83.1518,8100.0
2015-01-09 15:35:00,106.47,106.56,106.43,106.56,20100.0,83.1518,83.2221,83.1206,83.2221,20100.0
2015-01-09 15:40:00,106.57,106.67,106.57,106.65,14800.0,83.2299,83.308,83.2299,83.2924,14800.0
2015-01-09 15:45:00,106.65,106.66,106.52,106.59,17600.0,83.2924,83.3002,83.1909,83.2455,17600.0
2015-01-09 15:50:00,106.59,106.59,106.44,106.49,21200.0,83.2455,83.2455,83.1284,83.1674,21200.0
2015-01-09 15:55:00,106.49,106.51,106.35,106.42,51000.0,83.1674,83.1831,83.0581,83.1128,51000.0
2015-01-12 09:30:00,106.45,106.72,106.45,106.54,26100.0,83.1362,83.3471,83.1362,83.2065,26100.0
2015-01-12 09:35:00,106.41,106.43,106.07,106.29,11500.0,83.105,83.1206,82.8394,83.0113,11500.0
2015-01-12 09:40:00,106.26,106.37,106.19,106.21,12900.0,82.9878,83.0737,82.9332,82.9488,12900.0
2015-01-12 09:45:00,106.19,106.22,105.92,106.01,10700.0,82.9332,82.9566,82.7223,82.7926,10700.0
2015-01-12 09:50:00,106.08,106.12,105.98,105.98,3800.0,82.8472,82.8785,82.7691,82.7691,3800.0
2015-01-12 09:55:00,105.98,106.07,105.79,105.95,6200.0,82.7691,82.8394,82.6208,82.7457,6200.0
2015-01-12 10:00:00,105.98,105.98,105.79,105.92,8300.0,82.7691,82.7691,82.6208,82.7223,8300.0
2015-01-12 10:05:00,105.91,105.98,105.85,105.89,4900.0,82.7145,82.7691,82.6676,82.6989,4900.0
2015-01-12 10:10:00,105.87,106.09,105.84,105.98,7700.0,82.6832,82.8551,82.6598,82.7691,7700.0
2015-01-12 10:15:00,105.98,106.11,105.95,106.1,5000.0,82.7691,82.8707,82.7457,82.8629,5000.0
2015-01-12 10:20:00,106.07,106.08,105.87,106.0,3200.0,82.8394,82.8472,82.6832,82.7848,3200.0
2015-01-12 10:25:00,106.0,106.11,105.84,105.84,2800.0,82.7848,82.8707,82.6598,82.6598,2800.0
2015-01-12 10:30:00,105.85,105.93,105.78,105.84,3500.0,82.6676,82.7301,82.6129,82.6598,3500.0
2015-01-12 10:35:00,105.82,105.94,105.81,105.92,1900.0,82.6442,82.7379,82.6364,82.7223,1900.0
2015-01-12 10:40:00,105.92,106.0,105.88,105.98,2400.0,82.7223,82.7848,82.691,82.7691,2400.0
2015-01-12 10:45:00,106.03,106.16,106.03,106.16,6700.0,82.8082,82.9097,82.8082,82.9097,6700.0
2015-01-12 10:50:00,106.14,106.19,106.13,106.17,8000.0,82.8941,82.9332,82.8863,82.9175,8000.0
2015-01-12 10:55:00,106.15,106.21,106.1,106.21,3300.0,82.9019,82.9488,82.8629,82.9488,3300.0
2015-01-12 11:00:00,106.25,106.32,106.25,106.3,5400.0,82.98,83.0347,82.98,83.0191,5400.0
2015-01-12 11:05:00,106.28,106.31,106.22,106.23,7600.0,83.0034,83.0269,82.9566,82.9644,7600.0
2015-01-12 11:10:00,106.25,106.31,106.19,106.19,6400.0,82.98,83.0269,82.9332,82.9332,6400.0
2015-01-12 11:15:00,106.18,106.25,106.14,106.24,4600.0,82.9253,82.98,82.8941,82.9722,4600.0
2015-01-12 11:20:00,106.24,106.3,106.15,106.21,5600.0,82.9722,83.0191,82.9019,82.9488,5600.0
2015-01-12 11:25:00,106.21,106.25,106.19,106.2,4000.0,82.9488,82.98,82.9332,82.941,4000.0
2015-01-12 11:30:00,106.22,106.28,106.15,106.17,3900.0,82.9566,83.0034,82.9019,82.9175,3900.0
2015-01-12 11:35:00,106.18,106.29,106.14,106.17,3000.0,82.9253,83.0113,82.8941,82.9175,3000.0
2015-01-12 11:40:00,106.16,106.2,106.15,106.18,900.0,82.9097,82.941,82.9019,82.9253,900.0
2015-01-12 11:45:00,106.18,106.21,106.1,106.1,5700.0,82.9253,82.9488,82.8629,82.8629,5700.0
2015-01-12 11:50:00,106.08,106.15,106.02,106.13,4600.0,82.8472,82.9019,82.8004,82.8863,4600.0
2015-01-12 11:55:00,106.12,106.25,106.11,106.25,3300.0,82.8785,82.98,82.8707,82.98,3300.0
2015-01-12 12:00:00,106.25,106.36,106.25,106.34,8500.0,82.98,83.0659,82.98,83.0503,8500.0
2015-01-12 12:05:00,106.38,106.38,106.29,106.3,10400.0,83.0815,83.0815,83.0113,83.0191,10400.0
2015-01-12 12:10:00,106.31,106.42,106.28,106.29,38600.0,83.0269,83.1128,83.0034,83.0113,38600.0
2015-01-12 12:15:00,106.31,106.34,106.09,106.1,32900.0,83.0269,83.0503,82.8551,82.8629,32900.0
2015-01-12 12:20:00,106.14,106.19,106.06,106.1,14300.0,82.8941,82.9332,82.8316,82.8629,14300.0
2015-01-12 12:25:00,106.1,106.1,105.94,105.97,9200.0,82.8629,82.8629,82.7379,82.7613,9200.0
2015-01-12 12:30:00,106.0,106.04,105.87,105.9,11100.0,82.7848,82.816,82.6832,82.7067,11100.0
2015-01-12 12:35:00,105.9,105.9,105.77,105.8,12600.0,82.7067,82.7067,82.6051,82.6286,12600.0
2015-01-12 12:40:00,105.78,105.87,105.66,105.83,22000.0,82.6129,82.6832,82.5192,82.652,22000.0
2015-01-12 12:45:00,105.83,106.04,105.83,105.96,10700.0,82.652,82.816,82.652,82.7535,10700.0
2015-01-12 12:50:00,105.99,105.99,105.92,105.97,4600.0,82.777,82.777,82.7223,82.7613,4600.0
2015-01-12 12:55:00,105.97,106.03,105.68,105.7,23600.0,82.7613,82.8082,82.5348,82.5505,23600.0
2015-01-12 13:00:00,105.72,105.91,105.7,105.8,16100.0,82.5661,82.7145,82.5505,82.6286,16100.0
2015-01-12 13:05:00,105.82,105.97,105.81,105.83,8800.0,82.6442,82.7613,82.6364,82.652,8800.0
2015-01-12 13:10:00,105.88,105.92,105.81,105.9,5500.0,82.691,82.7223,82.6364,82.7067,5500.0
2015-01-12 13:15:00,105.96,105.96,105.81,105.85,5700.0,82.7535,82.7535,82.6364,82.6676,5700.0
2015-01-12 13:20:00,105.83,105.93,105.73,105.81,21200.0,82.652,82.7301,82.5739,82.6364,21200.0
2015-01-12 13:25:00,105.76,105.85,105.72,105.72,14700.0,82.5973,82.6676,82.5661,82.5661,14700.0
2015-01-12 13:30:00,105.72,105.72,105.62,105.66,14200.0,82.5661,82.5661,82.488,82.5192,14200.0
2015-01-12 13:35:00,105.72,105.74,105.63,105.63,27100.0,82.5661,82.5817,82.4958,82.4958,27100.0
2015-01-12 13:40:00,105.66,105.89,105.64,105.81,6500.0,82.5192,82.6989,82.5036,82.6364,6500.0
2015-01-12 13:45:00,105.86,105.92,105.79,105.82,11400.0,82.6754,82.7223,82.6208,82.6442,11400.0
2015-01-12 13:50:00,105.82,105.9,105.75,105.89,11100.0,82.6442,82.7067,82.5895,82.6989,11100.0
2015-01-12 13:55:00,105.86,105.86,105.78,105.81,39800.0,82.6754,82.6754,82.6129,82.6364,39800.0
2015-01-12 14:00:00,105.83,105.85,105.72,105.73,10300.0,82.652,82.6676,82.5661,82.5739,10300.0
2015-01-12 14:05:00,105.7,105.75,105.62,105.7,8400.0,82.5505,82.5895,82.488,82.5505,8400.0
2015-01-12 14:10:00,105.69,105.75,105.68,105.73,11000.0,82.5427,82.5895,82.5348,82.5739,11000.0
2015-01-12 14:15:00,105.74,105.74,105.63,105.7,12700.0,82.5817,82.5817,82.4958,82.5505,12700.0
2015-01-12 14:20:00,105.65,105.69,105.6,105.62,3300.0,82.5114,82.5427,82.4724,82.488,3300.0
2015-01-12 14:25:00,105.64,105.69,105.61,105.63,4800.0,82.5036,82.5427,82.4802,82.4958,4800.0
2015-01-12 14:30:00,105.63,105.63,105.55,105.56,4900.0,82.4958,82.4958,82.4333,82.4411,4900.0
2015-01-12 14:35:00,105.55,105.56,105.42,105.47,5100.0,82.4333,82.4411,82.3318,82.3708,5100.0
2015-01-12 14:40:00,105.48,105.49,105.35,105.4,10900.0,82.3787,82.3865,82.2771,82.3162,10900.0
2015-01-12 14:45:00,105.4,105.46,105.35,105.46,11400.0,82.3162,82.363,82.2771,82.363,11400.0
2015-01-12 14:50:00,105.46,105.53,105.41,105.52,31600.0,82.363,82.4177,82.324,82.4099,31600.0
2015-01-12 14:55:00,105.51,105.64,105.49,105.6,10600.0,82.4021,82.5036,82.3865,82.4724,10600.0
2015-01-12 15:00:00,105.62,105.69,105.59,105.68,7700.0,82.488,82.5427,82.4646,82.5348,7700.0
2015-01-12 15:05:00,105.68,105.68,105.57,105.57,3400.0,82.5348,82.5348,82.4489,82.4489,3400.0
2015-01-12 15:10:00,105.56,105.62,105.55,105.59,5300.0,82.4411,82.488,82.4333,82.4646,5300.0
2015-01-12 15:15:00,105.6,105.7,105.56,105.57,9800.0,82.4724,82.5505,82.4411,82.4489,9800.0
2015-01-12 15:20:00,105.57,105.61,105.44,105.47,7200.0,82.4489,82.4802,82.3474,82.3708,7200.0
2015-01-12 15:25:00,105.43,105.48,105.39,105.44,12400.0,82.3396,82.3787,82.3084,82.3474,12400.0
2015-01-12 15:30:00,105.47,105.5,105.33,105.33,15700.0,82.3708,82.3943,82.2615,82.2615,15700.0
2015-01-12 15:35:00,105.34,105.44,105.33,105.42,8000.0,82.2693,82.3474,82.2615,82.3318,8000.0
2015-01-12 15:40:00,105.42,105.59,105.42,105.56,12200.0,82.3318,82.4646,82.3318,82.4411,12200.0
2015-01-12 15:45:00,105.57,105.83,105.54,105.78,15300.0,82.4489,82.652,82.4255,82.6129,15300.0
2015-01-12 15:50:00,105.76,105.76,105.55,105.61,22100.0,82.5973,82.5973,82.4333,82.4802,22100.0
2015-01-12 15:55:00,105.61,105.64,105.37,105.46,53700.0,82.4802,82.5036,82.2927,82.363,53700.0
2015-01-13 09:30:00,106.44,106.79,106.16,106.79,25300.0,83.1284,83.4017,82.9097,83.4017,25300.0
2015-01-13 09:35:00,106.77,106.95,106.59,106.59,35400.0,83.3861,83.5267,83.2455,83.2455,35400.0
2015-01-13 09:40:00,106.74,107.1,106.69,106.88,14100.0,83.3627,83.6439,83.3236,83.472,14100.0
2015-01-13 09:45:00,106.89,107.1,106.63,106.77,21700.0,83.4798,83.6439,83.2768,83.3861,21700.0
2015-01-13 09:50:00,106.77,106.96,106.52,106.67,24800.0,83.3861,83.5345,83.1909,83.308,24800.0
2015-01-13 09:55:00,106.7,106.86,106.59,106.81,9100.0,83.3315,83.4564,83.2455,83.4174,9100.0
2015-01-13 10:00:00,106.75,106.87,106.56,106.62,8200.0,83.3705,83.4642,83.2221,83.269,8200.0
2015-01-13 10:05:00,106.59,106.81,106.56,106.57,19000.0,83.2455,83.4174,83.2221,83.2299,19000.0
2015-01-13 10:10:00,106.62,106.75,106.56,106.61,12300.0,83.269,83.3705,83.2221,83.2612,12300.0
2015-01-13 10:15:00,106.59,106.76,106.56,106.61,9600.0,83.2455,83.3783,83.2221,83.2612,9600.0
2015-01-13 10:20:00,106.59,106.74,106.54,106.66,10600.0,83.2455,83.3627,83.2065,83.3002,10600.0
2015-01-13 10:25:00,106.66,106.67,106.56,106.61,4500.0,83.3002,83.308,83.2221,83.2612,4500.0
2015-01-13 10:30:00,106.6,106.62,106.51,106.61,2400.0,83.2534,83.269,83.1831,83.2612,2400.0
2015-01-13 10:35:00,106.65,106.79,106.61,106.7,6700.0,83.2924,83.4017,83.2612,83.3315,6700.0
2015-01-13 10:40:00,106.7,106.8,106.63,106.69,5400.0,83.3315,83.4096,83.2768,83.3236,5400.0
2015-01-13 10:45:00,106.68,106.77,106.57,106.58,6200.0,83.3158,83.3861,83.2299,83.2377,6200.0
2015-01-13 10:50:00,106.57,106.75,106.56,106.66,7800.0,83.2299,83.3705,83.2221,83.3002,7800.0
2015-01-13 10:55:00,106.71,106.83,106.71,106.78,14700.0,83.3393,83.433,83.3393,83.3939,14700.0
2015-01-13 11:00:00,106.74,106.77,106.61,106.61,6800.0,83.3627,83.3861,83.2612,83.2612,6800.0
2015-01-13 11:05:00,106.64,106.7,106.56,106.56,3000.0,83.2846,83.3315,83.2221,83.2221,3000.0
2015-01-13 11:10:00,106.54,106.66,106.54,106.66,23600.0,83.2065,83.3002,83.2065,83.3002,23600.0
2015-01-13 11:15:00,106.62,106.71,106.58,106.58,8300.0,83.269,83.3393,83.2377,83.2377,8300.0
2015-01-13 11:20:00,106.58,106.59,106.54,106.54,7800.0,83.2377,83.2455,83.2065,83.2065,7800.0
2015-01-13 11:25:00,106.58,106.59,106.49,106.56,3200.0,83.2377,83.2455,83.1674,83.2221,3200.0
2015-01-13 11:30:00,106.6,106.63,106.43,106.49,5300.0,83.2534,83.2768,83.1206,83.1674,5300.0
2015-01-13 11:35:00,106.53,106.59,106.52,106.59,10100.0,83.1987,83.2455,83.1909,83.2455,10100.0
2015-01-13 11:40:00,106.63,106.7,106.59,106.65,6900.0,83.2768,83.3315,83.2455,83.2924,6900.0
2015-01-13 11:45:00,106.66,106.83,106.66,106.8,4800.0,83.3002,83.433,83.3002,83.4096,4800.0
2015-01-13 11:50:00,106.79,106.79,106.7,106.72,3000.0,83.4017,83.4017,83.3315,83.3471,3000.0
2015-01-13 11:55:00,106.69,106.76,106.65,106.68,4300.0,83.3236,83.3783,83.2924,83.3158,4300.0
2015-01-13 12:00:00,106.7,106.77,106.62,106.73,6000.0,83.3315,83.3861,83.269,83.3549,6000.0
2015-01-13 12:05:00,106.69,106.71,106.63,106.69,6300.0,83.3236,83.3393,83.2768,83.3236,6300.0
2015-01-13 12:10:00,106.7,106.73,106.67,106.71,2900.0,83.3315,83.3549,83.308,83.3393,2900.0
2015-01-13 12:15:00,106.69,106.77,106.65,106.77,7100.0,83.3236,83.3861,83.2924,83.3861,7100.0
2015-01-13 12:20:00,106.75,106.77,106.55,106.62,9500.0,83.3705,83.3861,83.2143,83.269,9500.0
2015-01-13 12:25:00,106.64,106.66,106.58,106.62,4000.0,83.2846,83.3002,83.2377,83.269,4000.0
2015-01-13 12:30:00,106.64,106.64,106.57,106.58,7400.0,83.2846,83.2846,83.2299,83.2377,7400.0
2015-01-13 12:35:00,106.61,106.63,106.5,106.5,7100.0,83.2612,83.2768,83.1753,83.1753,7100.0
2015-01-13 12:40:00,106.53,106.55,106.47,106.52,34900.0,83.1987,83.2143,83.1518,83.1909,34900.0
2015-01-13 12:45:00,106.5,106.63,106.49,106.63,12400.0,83.1753,83.2768,83.1674,83.2768,12400.0
2015-01-13 12:50:00,106.59,106.68,106.59,106.63,4400.0,83.2455,83.3158,83.2455,83.2768,4400.0
2015-01-13 12:55:00,106.64,106.74,106.63,106.74,2000.0,83.2846,83.3627,83.2768,83.3627,2000.0
2015-01-13 13:00:00,106.76,106.78,106.62,106.62,4900.0,83.3783,83.3939,83.269,83.269,4900.0
2015-01-13 13:05:00,106.68,107.11,106.64,106.82,40100.0,83.3158,83.6517,83.2846,83.4252,40100.0
2015-01-13 13:10:00,106.82,106.87,106.72,106.74,5100.0,83.4252,83.4642,83.3471,83.3627,5100.0
2015-01-13 13:15:00,106.69,106.71,106.59,106.59,3500.0,83.3236,83.3393,83.2455,83.2455,3500.0
2015-01-13 13:20:00,106.59,106.59,106.25,106.25,4800.0,83.2455,83.2455,82.98,82.98,4800.0
2015-01-13 13:25:00,106.31,106.33,106.13,106.25,26800.0,83.0269,83.0425,82.8863,82.98,26800.0
2015-01-13 13:30:00,106.26,106.35,106.14,106.29,13400.0,82.9878,83.0581,82.8941,83.0113,13400.0
2015-01-13 13:35:00,106.31,106.38,106.24,106.33,37300.0,83.0269,83.0815,82.9722,83.0425,37300.0
2015-01-13 13:40:00,106.3,106.36,106.25,106.33,25200.0,83.0191,83.0659,82.98,83.0425,25200.0
2015-01-13 13:45:00,106.37,106.42,106.32,106.41,4600.0,83.0737,83.1128,83.0347,83.105,4600.0
2015-01-13 13:50:00,106.4,106.43,106.03,106.16,65700.0,83.0972,83.1206,82.8082,82.9097,65700.0
2015-01-13 13:55:00,106.13,106.3,106.12,106.29,14700.0,82.8863,83.0191,82.8785,83.0113,14700.0
2015-01-13 14:00:00,106.3,106.3,106.07,106.27,17100.0,83.0191,83.0191,82.8394,82.9956,17100.0
2015-01-13 14:05:00,106.24,106.25,106.1,106.25,22900.0,82.9722,82.98,82.8629,82.98,22900.0
2015-01-13 14:10:00,106.26,106.26,106.09,106.19,28200.0,82.9878,82.9878,82.8551,82.9332,28200.0
2015-01-13 14:15:00,106.19,106.31,106.13,106.28,26900.0,82.9332,83.0269,82.8863,83.0034,26900.0
2015-01-13 14:20:00,106.29,106.3,106.16,106.2,36400.0,83.0113,83.0191,82.9097,82.941,36400.0
2015-01-13 14:25:00,106.23,106.35,106.22,106.31,9700.0,82.9644,83.0581,82.9566,83.0269,9700.0
2015-01-13 14:30:00,106.35,106.35,106.22,106.32,11500.0,83.0581,83.0581,82.9566,83.0347,11500.0
2015-01-13 14:35:00,106.34,106.4,106.33,106.39,4900.0,83.0503,83.0972,83.0425,83.0894,4900.0
2015-01-13 14:40:00,106.4,106.42,106.35,106.38,8900.0,83.0972,83.1128,83.0581,83.0815,8900.0
2015-01-13 14:45:00,106.37,106.41,106.28,106.35,51800.0,83.0737,83.105,83.0034,83.0581,51800.0
2015-01-13 14:50:00,106.36,106.51,106.35,106.45,15900.0,83.0659,83.1831,83.0581,83.1362,15900.0
2015-01-13 14:55:00,106.44,106.44,106.16,106.19,23000.0,83.1284,83.1284,82.9097,82.9332,23000.0
2015-01-13 15:00:00,106.17,106.26,106.15,106.2,21700.0,82.9175,82.9878,82.9019,82.941,21700.0
2015-01-13 15:05:00,106.2,106.22,106.02,106.08,19000.0,82.941,82.9566,82.8004,82.8472,19000.0
2015-01-13 15:10:00,106.1,106.29,106.08,106.29,11200.0,82.8629,83.0113,82.8472,83.0113,11200.0
2015-01-13 15:15:00,106.28,106.5,106.28,106.37,13300.0,83.0034,83.1753,83.0034,83.0737,13300.0
2015-01-13 15:20:00,106.37,106.48,106.37,106.45,9700.0,83.0737,83.1596,83.0737,83.1362,9700.0
2015-01-13 15:25:00,106.42,106.46,106.27,106.29,13500.0,83.1128,83.144,82.9956,83.0113,13500.0
2015-01-13 15:30:00,106.34,106.61,106.29,106.58,14900.0,83.0503,83.2612,83.0113,83.2377,14900.0
2015-01-13 15:35:00,106.59,106.8,106.52,106.78,16500.0,83.2455,83.4096,83.1909,83.3939,16500.0
2015-01-13 15:40:00,106.75,106.9,106.72,106.81,23800.0,83.3705,83.4877,83.3471,83.4174,23800.0
2015-01-13 15:45:00,106.78,106.79,106.56,106.62,52700.0,83.3939,83.4017,83.2221,83.269,52700.0
2015-01-13 15:50:00,106.66,106.67,106.44,106.59,24400.0,83.3002,83.308,83.1284,83.2455,24400.0
2015-01-13 15:55:00,106.58,106.72,106.58,106.7,25000.0,83.2377,83.3471,83.2377,83.3315,25000.0
2015-01-14 09:30:00,106.29,106.65,106.29,106.39,31200.0,83.0113,83.2924,83.0113,83.0894,31200.0
2015-01-14 09:35:00,106.51,106.51,106.15,106.3,8000.0,83.1831,83.1831,82.9019,83.0191,8000.0
2015-01-14 09:40:00,106.26,106.42,106.14,106.27,10100.0,82.9878,83.1128,82.8941,82.9956,10100.0
2015-01-14 09:45:00,106.32,106.44,106.27,106.32,4100.0,83.0347,83.1284,82.9956,83.0347,4100.0
2015-01-14 09:50:00,106.36,106.55,106.31,106.5,25200.0,83.0659,83.2143,83.0269,83.1753,25200.0
2015-01-14 09:55:00,106.43,106.58,106.43,106.58,13000.0,83.1206,83.2377,83.1206,83.2377,13000.0
2015-01-14 10:00:00,106.54,106.76,106.37,106.51,15400.0,83.2065,83.3783,83.0737,83.1831,15400.0
2015-01-14 10:05:00,106.49,106.75,106.49,106.59,9200.0,83.1674,83.3705,83.1674,83.2455,9200.0
2015-01-14 10:10:00,106.67,106.78,106.5,106.54,6600.0,83.308,83.3939,83.1753,83.2065,6600.0
2015-01-14 10:15:00,106.54,106.64,106.51,106.52,17300.0,83.2065,83.2846,83.1831,83.1909,17300.0
2015-01-14 10:20:00,106.57,106.77,106.53,106.68,11200.0,83.2299,83.3861,83.1987,83.3158,11200.0
2015-01-14 10:25:00,106.65,106.86,106.6,106.86,9500.0,83.2924,83.4564,83.2534,83.4564,9500.0
2015-01-14 10:30:00,106.86,106.86,106.51,106.56,11100.0,83.4564,83.4564,83.1831,83.2221,11100.0
2015-01-14 10:35:00,106.57,106.58,106.16,106.3,31300.0,83.2299,83.2377,82.9097,83.0191,31300.0
2015-01-14 10:40:00,106.28,106.42,106.25,106.41,13400.0,83.0034,83.1128,82.98,83.105,13400.0
2015-01-14 10:45:00,106.4,106.5,106.38,106.44,3600.0,83.0972,83.1753,83.0815,83.1284,3600.0
2015-01-14 10:50:00,106.44,106.5,106.4,106.4,4000.0,83.1284,83.1753,83.0972,83.0972,4000.0
2015-01-14 10:55:00,106.4,106.52,106.37,106.52,7100.0,83.0972,83.1909,83.0737,83.1909,7100.0
2015-01-14 11:00:00,106.49,106.52,106.31,106.41,23600.0,83.1674,83.1909,83.0269,83.105,23600.0
2015-01-14 11:05:00,106.45,106.53,106.24,106.34,8800.0,83.1362,83.1987,82.9722,83.0503,8800.0
2015-01-14 11:10:00,106.4,106.46,106.37,106.4,9300.0,83.0972,83.144,83.0737,83.0972,9300.0
2015-01-14 11:15:00,106.4,106.47,106.38,106.38,9700.0,83.0972,83.1518,83.0815,83.0815,9700.0
2015-01-14 11:20:00,106.38,106.43,106.34,106.4,3900.0,83.0815,83.1206,83.0503,83.0972,3900.0
2015-01-14 11:25:00,106.42,106.49,106.38,106.4,13700.0,83.1128,83.1674,83.0815,83.0972,13700.0
2015-01-14 11:30:00,106.37,106.44,106.34,106.4,7600.0,83.0737,83.1284,83.0503,83.0972,7600.0
2015-01-14 11:35:00,106.4,106.62,106.39,106.61,8100.0,83.0972,83.269,83.0894,83.2612,8100.0
2015-01-14 11:40:00,106.61,106.66,106.57,106.6,9200.0,83.2612,83.3002,83.2299,83.2534,9200.0
2015-01-14 11:45:00,106.66,106.76,106.65,106.72,6700.0,83.3002,83.3783,83.2924,83.3471,6700.0
2015-01-14 11:50:00,106.6,106.67,106.46,106.6,12200.0,83.2534,83.308,83.144,83.2534,12200.0
2015-01-14 11:55:00,106.63,106.66,106.57,106.6,10900.0,83.2768,83.3002,83.2299,83.2534,10900.0
2015-01-14 12:00:00,106.62,106.63,106.46,106.53,11200.0,83.269,83.2768,83.144,83.1987,11200.0
2015-01-14 12:05:00,106.52,106.52,106.37,106.37,2100.0,83.1909,83.1909,83.0737,83.0737,2100.0
2015-01-14 12:10:00,106.34,106.37,106.27,106.35,5900.0,83.0503,83.0737,82.9956,83.0581,5900.0
2015-01-14 12:15:00,106.34,106.39,106.29,106.39,11300.0,83.0503,83.0894,83.0113,83.0894,11300.0
2015-01-14 12:20:00,106.37,106.58,106.35,106.53,22100.0,83.0737,83.2377,83.0581,83.1987,22100.0
2015-01-14 12:25:00,106.53,106.56,106.49,106.53,6400.0,83.1987,83.2221,83.1674,83.1987,6400.0
2015-01-14 12:30:00,106.52,106.52,106.36,106.42,3500.0,83.1909,83.1909,83.0659,83.1128,3500.0
2015-01-14 12:35:00,106.43,106.49,106.37,106.48,6500.0,83.1206,83.1674,83.0737,83.1596,6500.0
2015-01-14 12:40:00,106.46,106.53,106.46,106.5,11300.0,83.144,83.1987,83.144,83.1753,11300.0
2015-01-14 12:45:00,106.5,106.58,106.47,106.58,15900.0,83.1753,83.2377,83.1518,83.2377,15900.0
2015-01-14 12:50:00,106.53,106.59,106.44,106.52,15300.0,83.1987,83.2455,83.1284,83.1909,15300.0
2015-01-14 12:55:00,106.5,106.56,106.42,106.53,4600.0,83.1753,83.2221,83.1128,83.1987,4600.0
2015-01-14 13:00:00,106.54,106.59,106.5,106.5,1800.0,83.2065,83.2455,83.1753,83.1753,1800.0
2015-01-14 13:05:00,106.5,106.6,106.5,106.5,25400.0,83.1753,83.2534,83.1753,83.1753,25400.0
2015-01-14 13:10:00,106.5,106.54,106.47,106.53,4500.0,83.1753,83.2065,83.1518,83.1987,4500.0
2015-01-14 13:15:00,106.52,106.61,106.5,106.61,8000.0,83.1909,83.2612,83.1753,83.2612,8000.0
2015-01-14 13:20:00,106.59,106.59,106.47,106.49,4800.0,83.2455,83.2455,83.1518,83.1674,4800.0
2015-01-14 13:25:00,106.49,106.63,106.48,106.53,5500.0,83.1674,83.2768,83.1596,83.1987,5500.0
2015-01-14 13:30:00,106.53,106.55,106.45,106.5,21400.0,83.1987,83.2143,83.1362,83.1753,21400.0
2015-01-14 13:35:00,106.5,106.54,106.48,106.52,7700.0,83.1753,83.2065,83.1596,83.1909,7700.0
2015-01-14 13:40:00,106.54,106.54,106.45,106.48,16800.0,83.2065,83.2065,83.1362,83.1596,16800.0
2015-01-14 13:45:00,106.48,106.58,106.47,106.58,16200.0,83.1596,83.2377,83.1518,83.2377,16200.0
2015-01-14 13:50:00,106.53,106.56,106.48,106.56,9000.0,83.1987,83.2221,83.1596,83.2221,9000.0
2015-01-14 13:55:00,106.57,106.64,106.52,106.64,3600.0,83.2299,83.2846,83.1909,83.2846,3600.0
2015-01-14 14:00:00,106.64,106.7,106.61,106.69,6400.0,83.2846,83.3315,83.2612,83.3236,6400.0
2015-01-14 14:05:00,106.71,106.71,106.53,106.54,7100.0,83.3393,83.3393,83.1987,83.2065,7100.0
2015-01-14 14:10:00,106.54,106.83,106.54,106.83,9500.0,83.2065,83.433,83.2065,83.433,9500.0
2015-01-14 14:15:00,106.83,106.85,106.72,106.85,5600.0,83.433,83.4486,83.3471,83.4486,5600.0
2015-01-14 14:20:00,106.86,106.87,106.61,106.62,5000.0,83.4564,83.4642,83.2612,83.269,5000.0
2015-01-14 14:25:00,106.61,106.79,106.57,106.79,5300.0,83.2612,83.4017,83.2299,83.4017,5300.0
2015-01-14 14:30:00,106.77,106.96,106.71,106.77,11900.0,83.3861,83.5345,83.3393,83.3861,11900.0
2015-01-14 14:35:00,106.76,106.81,106.7,106.74,5600.0,83.3783,83.4174,83.3315,83.3627,5600.0
2015-01-14 14:40:00,106.79,106.87,106.68,106.78,7800.0,83.4017,83.4642,83.3158,83.3939,7800.0
2015-01-14 14:45:00,106.76,106.82,106.7,106.72,9400.0,83.3783,83.4252,83.3315,83.3471,9400.0
2015-01-14 14:50:00,106.72,106.78,106.69,106.78,16100.0,83.3471,83.3939,83.3236,83.3939,16100.0
2015-01-14 14:55:00,106.77,106.8,106.72,106.77,19300.0,83.3861,83.4096,83.3471,83.3861,19300.0
2015-01-14 15:00:00,106.77,106.85,106.75,106.83,21300.0,83.3861,83.4486,83.3705,83.433,21300.0
2015-01-14 15:05:00,106.84,106.89,106.75,106.85,8600.0,83.4408,83.4798,83.3705,83.4486,8600.0
2015-01-14 15:10:00,106.86,106.9,106.73,106.86,13500.0,83.4564,83.4877,83.3549,83.4564,13500.0
2015-01-14 15:15:00,106.88,107.11,106.85,107.08,21300.0,83.472,83.6517,83.4486,83.6282,21300.0
2015-01-14 15:20:00,107.08,107.18,106.93,107.04,8600.0,83.6282,83.7063,83.5111,83.597,8600.0
2015-01-14 15:25:00,107.0,107.08,106.82,107.0,10900.0,83.5658,83.6282,83.4252,83.5658,10900.0
2015-01-14 15:30:00,107.03,107.08,106.75,106.82,6300.0,83.5892,83.6282,83.3705,83.4252,6300.0
2015-01-14 15:35:00,106.81,106.88,106.73,106.87,31300.0,83.4174,83.472,83.3549,83.4642,31300.0
2015-01-14 15:40:00,106.87,106.99,106.83,106.88,21400.0,83.4642,83.5579,83.433,83.472,21400.0
2015-01-14 15:45:00,106.93,107.14,106.91,107.14,26800.0,83.5111,83.6751,83.4955,83.6751,26800.0
2015-01-14 15:50:00,107.16,107.16,107.04,107.1,25100.0,83.6907,83.6907,83.597,83.6439,25100.0
2015-01-14 15:55:00,107.09,107.13,106.94,107.03,73900.0,83.636,83.6673,83.5189,83.5892,73900.0
2015-01-15 09:30:00,107.84,108.02,107.63,107.7,37500.0,84.2218,84.3624,84.0578,84.1124,37500.0
2015-01-15 09:35:00,107.58,108.3,107.58,107.97,30900.0,84.0187,84.581,84.0187,84.3233,30900.0
2015-01-15 09:40:00,107.96,108.45,107.95,108.19,69900.0,84.3155,84.6982,84.3077,84.4951,69900.0
2015-01-15 09:45:00,108.09,108.25,108.01,108.24,36700.0,84.417,84.542,84.3546,84.5342,36700.0
2015-01-15 09:50:00,108.18,108.38,108.12,108.3,18300.0,84.4873,84.6435,84.4405,84.581,18300.0
2015-01-15 09:55:00,108.3,108.37,108.09,108.27,11300.0,84.581,84.6357,84.417,84.5576,11300.0
2015-01-15 10:00:00,108.23,108.23,108.02,108.1,22800.0,84.5264,84.5264,84.3624,84.4248,22800.0
2015-01-15 10:05:00,108.04,108.19,108.04,108.13,27900.0,84.378,84.4951,84.378,84.4483,27900.0
2015-01-15 10:10:00,108.13,108.18,107.97,108.12,24500.0,84.4483,84.4873,84.3233,84.4405,24500.0
2015-01-15 10:15:00,108.12,108.47,108.12,108.4,47500.0,84.4405,84.7138,84.4405,84.6591,47500.0
2015-01-15 10:20:00,108.42,108.56,108.32,108.38,10000.0,84.6748,84.7841,84.5967,84.6435,10000.0
2015-01-15 10:25:00,108.41,108.47,108.35,108.38,11100.0,84.6669,84.7138,84.6201,84.6435,11100.0
2015-01-15 10:30:00,108.41,108.54,108.38,108.38,6000.0,84.6669,84.7685,84.6435,84.6435,6000.0
2015-01-15 10:35:00,108.46,108.53,108.4,108.45,7300.0,84.706,84.7607,84.6591,84.6982,7300.0
2015-01-15 10:40:00,108.44,108.44,108.24,108.29,9200.0,84.6904,84.6904,84.5342,84.5732,9200.0
2015-01-15 10:45:00,108.28,108.37,108.23,108.27,10600.0,84.5654,84.6357,84.5264,84.5576,10600.0
2015-01-15 10:50:00,108.24,108.3,108.17,108.3,14100.0,84.5342,84.581,84.4795,84.581,14100.0
2015-01-15 10:55:00,108.29,108.32,108.16,108.17,16400.0,84.5732,84.5967,84.4717,84.4795,16400.0
2015-01-15 11:00:00,108.15,108.17,107.98,108.01,9400.0,84.4639,84.4795,84.3311,84.3546,9400.0
2015-01-15 11:05:00,108.02,108.17,107.99,108.15,17100.0,84.3624,84.4795,84.3389,84.4639,17100.0
2015-01-15 11:10:00,108.13,108.44,108.12,108.44,16900.0,84.4483,84.6904,84.4405,84.6904,16900.0
2015-01-15 11:15:00,108.44,108.6,108.35,108.35,18700.0,84.6904,84.8153,84.6201,84.6201,18700.0
2015-01-15 11:20:00,108.36,108.38,108.18,108.24,11400.0,84.6279,84.6435,84.4873,84.5342,11400.0
2015-01-15 11:25:00,108.25,108.31,108.16,108.18,12300.0,84.542,84.5888,84.4717,84.4873,12300.0
2015-01-15 11:30:00,108.2,108.46,108.19,108.44,6700.0,84.5029,84.706,84.4951,84.6904,6700.0
2015-01-15 11:35:00,108.4,108.47,108.11,108.23,8900.0,84.6591,84.7138,84.4326,84.5264,8900.0
2015-01-15 11:40:00,108.21,108.4,108.13,108.33,26700.0,84.5107,84.6591,84.4483,84.6045,26700.0
2015-01-15 11:45:00,108.31,108.39,108.25,108.34,23000.0,84.5888,84.6513,84.542,84.6123,23000.0
2015-01-15 11:50:00,108.38,108.38,108.21,108.31,9100.0,84.6435,84.6435,84.5107,84.5888,9100.0
2015-01-15 11:55:00,108.27,108.32,108.17,108.24,6700.0,84.5576,84.5967,84.4795,84.5342,6700.0
2015-01-15 12:00:00,108.21,108.3,108.14,108.14,5100.0,84.5107,84.581,84.4561,84.4561,5100.0
2015-01-15 12:05:00,108.15,108.23,108.07,108.22,4800.0,84.4639,84.5264,84.4014,84.5186,4800.0
2015-01-15 12:10:00,108.22,108.37,108.17,108.32,14600.0,84.5186,84.6357,84.4795,84.5967,14600.0
2015-01-15 12:15:00,108.3,108.31,108.19,108.23,12300.0,84.581,84.5888,84.4951,84.5264,12300.0
2015-01-15 12:20:00,108.22,108.31,108.19,108.19,4300.0,84.5186,84.5888,84.4951,84.4951,4300.0
2015-01-15 12:25:00,108.23,108.33,108.22,108.22,6000.0,84.5264,84.6045,84.5186,84.5186,6000.0
2015-01-15 12:30:00,108.2,108.27,108.09,108.27,3600.0,84.5029,84.5576,84.417,84.5576,3600.0
2015-01-15 12:35:00,108.25,108.25,108.06,108.18,5600.0,84.542,84.542,84.3936,84.4873,5600.0
2015-01-15 12:40:00,108.14,108.14,107.95,107.95,7500.0,84.4561,84.4561,84.3077,84.3077,7500.0
2015-01-15 12:45:00,107.96,108.0,107.86,107.98,10500.0,84.3155,84.3467,84.2374,84.3311,10500.0
2015-01-15 12:50:00,107.96,108.06,107.87,108.05,8500.0,84.3155,84.3936,84.2452,84.3858,8500.0
2015-01-15 12:55:00,108.02,108.05,107.94,107.98,7900.0,84.3624,84.3858,84.2999,84.3311,7900.0
2015-01-15 13:00:00,107.97,108.19,107.93,108.13,9800.0,84.3233,84.4951,84.2921,84.4483,9800.0
2015-01-15 13:05:00,108.17,108.18,108.06,108.1,21400.0,84.4795,84.4873,84.3936,84.4248,21400.0
2015-01-15 13:10:00,108.1,108.48,108.09,108.41,11300.0,84.4248,84.7216,84.417,84.6669,11300.0
2015-01-15 13:15:00,108.42,108.51,108.41,108.49,7900.0,84.6748,84.745,84.6669,84.7294,7900.0
2015-01-15 13:20:00,108.49,108.5,108.43,108.48,5900.0,84.7294,84.7372,84.6826,84.7216,5900.0
2015-01-15 13:25:00,108.48,108.55,108.33,108.33,14300.0,84.7216,84.7763,84.6045,84.6045,14300.0
2015-01-15 13:30:00,108.33,108.42,108.3,108.42,7100.0,84.6045,84.6748,84.581,84.6748,7100.0
2015-01-15 13:35:00,108.42,108.49,108.38,108.41,15300.0,84.6748,84.7294,84.6435,84.6669,15300.0
2015-01-15 13:40:00,108.44,108.48,108.42,108.47,13700.0,84.6904,84.7216,84.6748,84.7138,13700.0
2015-01-15 13:45:00,108.45,108.69,108.45,108.69,4900.0,84.6982,84.8856,84.6982,84.8856,4900.0
2015-01-15 13:50:00,108.69,109.09,108.69,109.06,18900.0,84.8856,85.198,84.8856,85.1746,18900.0
2015-01-15 13:55:00,109.07,109.11,109.03,109.04,18400.0,85.1824,85.2136,85.1512,85.159,18400.0
2015-01-15 14:00:00,109.03,109.07,108.87,108.93,16000.0,85.1512,85.1824,85.0262,85.0731,16000.0
2015-01-15 14:05:00,108.97,109.0,108.87,108.99,7600.0,85.1043,85.1277,85.0262,85.1199,7600.0
2015-01-15 14:10:00,108.94,108.98,108.87,108.91,7200.0,85.0809,85.1121,85.0262,85.0574,7200.0
2015-01-15 14:15:00,108.91,108.99,108.86,108.9,11100.0,85.0574,85.1199,85.0184,85.0496,11100.0
2015-01-15 14:20:00,108.9,108.9,108.73,108.76,12600.0,85.0496,85.0496,84.9169,84.9403,12600.0
2015-01-15 14:25:00,108.8,108.82,108.75,108.77,2600.0,84.9715,84.9872,84.9325,84.9481,2600.0
2015-01-15 14:30:00,108.77,108.9,108.72,108.9,8500.0,84.9481,85.0496,84.9091,85.0496,8500.0
2015-01-15 14:35:00,108.91,108.99,108.91,108.99,7400.0,85.0574,85.1199,85.0574,85.1199,7400.0
2015-01-15 14:40:00,108.98,109.02,108.93,108.93,15700.0,85.1121,85.1433,85.0731,85.0731,15700.0
2015-01-15 14:45:00,108.92,108.96,108.84,108.84,14100.0,85.0653,85.0965,85.0028,85.0028,14100.0
2015-01-15 14:50:00,108.83,108.9,108.82,108.88,18900.0,84.995,85.0496,84.9872,85.034,18900.0
2015-01-15 14:55:00,108.86,109.06,108.86,109.03,11300.0,85.0184,85.1746,85.0184,85.1512,11300.0
2015-01-15 15:00:00,109.02,109.06,108.96,108.96,9300.0,85.1433,85.1746,85.0965,85.0965,9300.0
2015-01-15 15:05:00,108.96,108.96,108.84,108.87,14500.0,85.0965,85.0965,85.0028,85.0262,14500.0
2015-01-15 15:10:00,108.86,108.86,108.62,108.69,11700.0,85.0184,85.0184,84.831,84.8856,11700.0
2015-01-15 15:15:00,108.7,108.76,108.6,108.73,14000.0,84.8934,84.9403,84.8153,84.9169,14000.0
2015-01-15 15:20:00,108.72,108.72,108.62,108.64,8700.0,84.9091,84.9091,84.831,84.8466,8700.0
2015-01-15 15:25:00,108.65,108.84,108.65,108.77,21800.0,84.8544,85.0028,84.8544,84.9481,21800.0
2015-01-15 15:30:00,108.76,108.82,108.64,108.8,13900.0,84.9403,84.9872,84.8466,84.9715,13900.0
2015-01-15 15:35:00,108.8,108.8,108.7,108.71,22900.0,84.9715,84.9715,84.8934,84.9012,22900.0
2015-01-15 15:40:00,108.7,108.83,108.67,108.78,15400.0,84.8934,84.995,84.87,84.9559,15400.0
2015-01-15 15:45:00,108.76,108.77,108.59,108.63,50800.0,84.9403,84.9481,84.8075,84.8388,50800.0
2015-01-15 15:50:00,108.62,108.62,108.45,108.5,35800.0,84.831,84.831,84.6982,84.7372,35800.0
2015-01-15 15:55:00,108.48,108.62,108.42,108.5,58500.0,84.7216,84.831,84.6748,84.7372,58500.0
2015-01-16 09:30:00,108.96,109.48,108.96,109.14,123600.0,85.0965,85.5026,85.0965,85.2371,123600.0
2015-01-16 09:35:00,109.11,109.45,109.0,109.45,36800.0,85.2136,85.4792,85.1277,85.4792,36800.0
2015-01-16 09:40:00,109.46,109.73,109.46,109.53,21600.0,85.487,85.6979,85.487,85.5417,21600.0
2015-01-16 09:45:00,109.44,109.5,109.12,109.4,47200.0,85.4714,85.5182,85.2214,85.4401,47200.0
2015-01-16 09:50:00,109.38,109.44,109.25,109.26,16600.0,85.4245,85.4714,85.323,85.3308,16600.0
2015-01-16 09:55:00,109.3,109.3,109.01,109.21,20700.0,85.362,85.362,85.1355,85.2917,20700.0
2015-01-16 10:00:00,109.2,109.38,109.13,109.28,33700.0,85.2839,85.4245,85.2293,85.3464,33700.0
2015-01-16 10:05:00,109.28,109.3,108.91,108.94,29400.0,85.3464,85.362,85.0574,85.0809,29400.0
2015-01-16 10:10:00,108.94,109.21,108.92,109.18,34600.0,85.0809,85.2917,85.0653,85.2683,34600.0
2015-01-16 10:15:00,109.17,109.33,109.0,109.33,21300.0,85.2605,85.3855,85.1277,85.3855,21300.0
2015-01-16 10:20:00,109.32,109.32,109.07,109.21,38800.0,85.3776,85.3776,85.1824,85.2917,38800.0
2015-01-16 10:25:00,109.2,109.38,109.17,109.33,10900.0,85.2839,85.4245,85.2605,85.3855,10900.0
2015-01-16 10:30:00,109.3,109.5,109.27,109.4,24400.0,85.362,85.5182,85.3386,85.4401,24400.0
2015-01-16 10:35:00,109.47,109.51,109.4,109.45,17200.0,85.4948,85.526,85.4401,85.4792,17200.0
2015-01-16 10:40:00,109.41,109.43,109.27,109.28,9300.0,85.4479,85.4636,85.3386,85.3464,9300.0
2015-01-16 10:45:00,109.27,109.29,109.03,109.07,34800.0,85.3386,85.3542,85.1512,85.1824,34800.0
2015-01-16 10:50:00,109.04,109.3,109.04,109.24,23700.0,85.159,85.362,85.159,85.3152,23700.0
2015-01-16 10:55:00,109.27,109.54,109.24,109.39,16000.0,85.3386,85.5495,85.3152,85.4323,16000.0
2015-01-16 11:00:00,109.4,109.65,109.38,109.53,19000.0,85.4401,85.6354,85.4245,85.5417,19000.0
2015-01-16 11:05:00,109.54,109.63,109.53,109.59,33000.0,85.5495,85.6198,85.5417,85.5885,33000.0
2015-01-16 11:10:00,109.61,109.64,109.5,109.55,19900.0,85.6041,85.6276,85.5182,85.5573,19900.0
2015-01-16 11:15:00,109.51,109.61,109.51,109.56,13700.0,85.526,85.6041,85.526,85.5651,13700.0
2015-01-16 11:20:00,109.54,109.77,109.54,109.71,38900.0,85.5495,85.7291,85.5495,85.6822,38900.0
2015-01-16 11:25:00,109.72,109.78,109.66,109.76,36600.0,85.69,85.7369,85.6432,85.7213,36600.0
2015-01-16 11:30:00,109.76,109.88,109.7,109.87,25500.0,85.7213,85.815,85.6744,85.8072,25500.0
2015-01-16 11:35:00,109.86,110.08,109.85,110.06,55700.0,85.7994,85.9712,85.7916,85.9556,55700.0
2015-01-16 11:40:00,110.06,110.26,110.06,110.16,31000.0,85.9556,86.1118,85.9556,86.0337,31000.0
2015-01-16 11:45:00,110.18,110.32,110.07,110.18,64400.0,86.0493,86.1586,85.9634,86.0493,64400.0
2015-01-16 11:50:00,110.18,110.18,110.04,110.07,17000.0,86.0493,86.0493,85.94,85.9634,17000.0
2015-01-16 11:55:00,110.07,110.15,110.04,110.15,29400.0,85.9634,86.0259,85.94,86.0259,29400.0
2015-01-16 12:00:00,110.15,110.3,110.05,110.26,26100.0,86.0259,86.143,85.9478,86.1118,26100.0
2015-01-16 12:05:00,110.27,110.29,110.2,110.22,11800.0,86.1196,86.1352,86.0649,86.0805,11800.0
2015-01-16 12:10:00,110.22,110.24,109.97,109.99,30200.0,86.0805,86.0962,85.8853,85.9009,30200.0
2015-01-16 12:15:00,109.99,110.0,109.94,109.98,9700.0,85.9009,85.9087,85.8619,85.8931,9700.0
2015-01-16 12:20:00,109.98,109.99,109.93,109.95,35500.0,85.8931,85.9009,85.854,85.8697,35500.0
2015-01-16 12:25:00,109.97,110.1,109.94,110.08,12800.0,85.8853,85.9868,85.8619,85.9712,12800.0
2015-01-16 12:30:00,110.07,110.13,110.06,110.12,14100.0,85.9634,86.0102,85.9556,86.0024,14100.0
2015-01-16 12:35:00,110.14,110.19,110.11,110.18,8600.0,86.0181,86.0571,85.9946,86.0493,8600.0
2015-01-16 12:40:00,110.18,110.34,110.1,110.29,20500.0,86.0493,86.1743,85.9868,86.1352,20500.0
2015-01-16 12:45:00,110.32,110.38,110.29,110.36,5200.0,86.1586,86.2055,86.1352,86.1899,5200.0
2015-01-16 12:50:00,110.36,110.46,110.33,110.44,17800.0,86.1899,86.268,86.1664,86.2524,17800.0
2015-01-16 12:55:00,110.47,110.5,110.17,110.19,54500.0,86.2758,86.2992,86.0415,86.0571,54500.0
2015-01-16 13:00:00,110.21,110.24,110.02,110.02,22900.0,86.0727,86.0962,85.9243,85.9243,22900.0
2015-01-16 13:05:00,110.1,110.2,110.06,110.14,8200.0,85.9868,86.0649,85.9556,86.0181,8200.0
2015-01-16 13:10:00,110.13,110.16,110.04,110.06,4100.0,86.0102,86.0337,85.94,85.9556,4100.0
2015-01-16 13:15:00,110.04,110.09,109.92,110.09,31800.0,85.94,85.979,85.8462,85.979,31800.0
2015-01-16 13:20:00,110.06,110.12,110.05,110.07,17200.0,85.9556,86.0024,85.9478,85.9634,17200.0
2015-01-16 13:25:00,110.07,110.17,109.93,109.93,18200.0,85.9634,86.0415,85.854,85.854,18200.0
2015-01-16 13:30:00,109.95,109.95,109.84,109.9,6600.0,85.8697,85.8697,85.7838,85.8306,6600.0
2015-01-16 13:35:00,109.87,109.99,109.84,109.98,4900.0,85.8072,85.9009,85.7838,85.8931,4900.0
2015-01-16 13:40:00,109.98,110.06,109.96,110.03,16500.0,85.8931,85.9556,85.8775,85.9321,16500.0
2015-01-16 13:45:00,110.0,110.05,110.0,110.05,10100.0,85.9087,85.9478,85.9087,85.9478,10100.0
2015-01-16 13:50:00,110.07,110.19,110.06,110.19,14200.0,85.9634,86.0571,85.9556,86.0571,14200.0
2015-01-16 13:55:00,110.16,110.24,110.16,110.2,12500.0,86.0337,86.0962,86.0337,86.0649,12500.0
2015-01-16 14:00:00,110.22,110.31,110.18,110.29,12500.0,86.0805,86.1508,86.0493,86.1352,12500.0
2015-01-16 14:05:00,110.27,110.29,110.15,110.15,19000.0,86.1196,86.1352,86.0259,86.0259,19000.0
2015-01-16 14:10:00,110.14,110.15,110.02,110.07,13000.0,86.0181,86.0259,85.9243,85.9634,13000.0
2015-01-16 14:15:00,110.08,110.24,110.08,110.14,22700.0,85.9712,86.0962,85.9712,86.0181,22700.0
2015-01-16 14:20:00,110.12,110.19,110.1,110.11,38400.0,86.0024,86.0571,85.9868,85.9946,38400.0
2015-01-16 14:25:00,110.11,110.12,109.95,110.0,19000.0,85.9946,86.0024,85.8697,85.9087,19000.0
2015-01-16 14:30:00,110.0,110.02,109.87,109.93,26800.0,85.9087,85.9243,85.8072,85.854,26800.0
2015-01-16 14:35:00,109.89,109.91,109.65,109.65,27400.0,85.8228,85.8384,85.6354,85.6354,27400.0
2015-01-16 14:40:00,109.64,109.64,109.49,109.5,14500.0,85.6276,85.6276,85.5104,85.5182,14500.0
2015-01-16 14:45:00,109.48,109.49,109.25,109.36,67400.0,85.5026,85.5104,85.323,85.4089,67400.0
2015-01-16 14:50:00,109.4,109.53,109.38,109.51,54300.0,85.4401,85.5417,85.4245,85.526,54300.0
2015-01-16 14:55:00,109.52,109.55,109.5,109.54,22000.0,85.5338,85.5573,85.5182,85.5495,22000.0
2015-01-16 15:00:00,109.54,109.63,109.53,109.59,32000.0,85.5495,85.6198,85.5417,85.5885,32000.0
2015-01-16 15:05:00,109.59,109.71,109.54,109.71,36100.0,85.5885,85.6822,85.5495,85.6822,36100.0
2015-01-16 15:10:00,109.72,109.83,109.69,109.77,40500.0,85.69,85.7759,85.6666,85.7291,40500.0
2015-01-16 15:15:00,109.78,109.92,109.77,109.89,64200.0,85.7369,85.8462,85.7291,85.8228,64200.0
2015-01-16 15:20:00,109.9,110.16,109.87,110.16,56800.0,85.8306,86.0337,85.8072,86.0337,56800.0
2015-01-16 15:25:00,110.16,110.26,110.1,110.23,23200.0,86.0337,86.1118,85.9868,86.0883,23200.0
2015-01-16 15:30:00,110.25,110.28,110.2,110.26,47100.0,86.104,86.1274,86.0649,86.1118,47100.0
2015-01-16 15:35:00,110.25,110.42,110.23,110.42,18300.0,86.104,86.2367,86.0883,86.2367,18300.0
2015-01-16 15:40:00,110.43,110.55,110.36,110.52,40200.0,86.2445,86.3383,86.1899,86.3148,40200.0
2015-01-16 15:45:00,110.53,110.62,110.5,110.62,40500.0,86.3226,86.3929,86.2992,86.3929,40500.0
2015-01-16 15:50:00,110.62,110.64,110.55,110.62,31200.0,86.3929,86.4086,86.3383,86.3929,31200.0
2015-01-16 15:55:00,110.63,110.75,110.6,110.65,54700.0,86.4007,86.4945,86.3773,86.4164,54700.0
2015-01-20 09:30:00,111.0,111.0,110.75,111.0,27000.0,86.6897,86.6897,86.4945,86.6897,27000.0
2015-01-20 09:35:00,111.0,111.35,110.9,111.31,32300.0,86.6897,86.9631,86.6116,86.9318,32300.0
2015-01-20 09:40:00,111.35,111.35,110.91,111.05,23200.0,86.9631,86.9631,86.6194,86.7288,23200.0
2015-01-20 09:45:00,110.97,110.99,110.62,110.62,11500.0,86.6663,86.6819,86.3929,86.3929,11500.0
2015-01-20 09:50:00,110.61,110.84,110.54,110.76,9700.0,86.3851,86.5647,86.3305,86.5023,9700.0
2015-01-20 09:55:00,110.76,110.83,110.47,110.5,10600.0,86.5023,86.5569,86.2758,86.2992,10600.0
2015-01-20 10:00:00,110.48,110.52,110.15,110.23,9100.0,86.2836,86.3148,86.0259,86.0883,9100.0
2015-01-20 10:05:00,110.21,110.47,110.16,110.41,11700.0,86.0727,86.2758,86.0337,86.2289,11700.0
2015-01-20 10:10:00,110.38,110.52,110.26,110.5,13200.0,86.2055,86.3148,86.1118,86.2992,13200.0
2015-01-20 10:15:00,110.5,110.62,110.31,110.39,11500.0,86.2992,86.3929,86.1508,86.2133,11500.0
2015-01-20 10:20:00,110.4,110.58,110.33,110.55,12700.0,86.2211,86.3617,86.1664,86.3383,12700.0
2015-01-20 10:25:00,110.55,110.62,110.5,110.55,10400.0,86.3383,86.3929,86.2992,86.3383,10400.0
2015-01-20 10:30:00,110.57,110.57,110.2,110.2,9800.0,86.3539,86.3539,86.0649,86.0649,9800.0
2015-01-20 10:35:00,110.22,110.3,110.06,110.08,6500.0,86.0805,86.143,85.9556,85.9712,6500.0
2015-01-20 10:40:00,110.03,110.09,109.82,109.87,42700.0,85.9321,85.979,85.7681,85.8072,42700.0
2015-01-20 10:45:00,109.87,110.06,109.82,110.03,8600.0,85.8072,85.9556,85.7681,85.9321,8600.0
2015-01-20 10:50:00,110.05,110.07,109.91,109.98,6400.0,85.9478,85.9634,85.8384,85.8931,6400.0
2015-01-20 10:55:00,109.98,109.98,109.88,109.94,6700.0,85.8931,85.8931,85.815,85.8619,6700.0
2015-01-20 11:00:00,109.93,110.01,109.86,110.0,6100.0,85.854,85.9165,85.7994,85.9087,6100.0
2015-01-20 11:05:00,110.01,110.27,109.99,110.27,5800.0,85.9165,86.1196,85.9009,86.1196,5800.0
2015-01-20 11:10:00,110.28,110.28,110.06,110.15,7900.0,86.1274,86.1274,85.9556,86.0259,7900.0
2015-01-20 11:15:00,110.15,110.16,110.03,110.09,6700.0,86.0259,86.0337,85.9321,85.979,6700.0
2015-01-20 11:20:00,110.09,110.12,110.03,110.05,19700.0,85.979,86.0024,85.9321,85.9478,19700.0
2015-01-20 11:25:00,110.05,110.05,109.94,109.96,12100.0,85.9478,85.9478,85.8619,85.8775,12100.0
2015-01-20 11:30:00,109.95,110.03,109.9,109.92,14700.0,85.8697,85.9321,85.8306,85.8462,14700.0
2015-01-20 11:35:00,109.99,110.02,109.88,109.93,8900.0,85.9009,85.9243,85.815,85.854,8900.0
2015-01-20 11:40:00,109.98,109.98,109.82,109.89,14800.0,85.8931,85.8931,85.7681,85.8228,14800.0
2015-01-20 11:45:00,109.83,109.89,109.62,109.71,27000.0,85.7759,85.8228,85.6119,85.6822,27000.0
2015-01-20 11:50:00,109.73,109.74,109.57,109.74,7400.0,85.6979,85.7057,85.5729,85.7057,7400.0
2015-01-20 11:55:00,109.74,109.78,109.71,109.73,3000.0,85.7057,85.7369,85.6822,85.6979,3000.0
2015-01-20 12:00:00,109.74,109.77,109.64,109.64,4300.0,85.7057,85.7291,85.6276,85.6276,4300.0
2015-01-20 12:05:00,109.63,109.69,109.56,109.69,5100.0,85.6198,85.6666,85.5651,85.6666,5100.0
2015-01-20 12:10:00,109.73,109.87,109.73,109.82,3100.0,85.6979,85.8072,85.6979,85.7681,3100.0
2015-01-20 12:15:00,109.81,109.92,109.72,109.89,13400.0,85.7603,85.8462,85.69,85.8228,13400.0
2015-01-20 12:20:00,109.9,109.9,109.76,109.77,5700.0,85.8306,85.8306,85.7213,85.7291,5700.0
2015-01-20 12:25:00,109.83,109.86,109.78,109.84,2200.0,85.7759,85.7994,85.7369,85.7838,2200.0
2015-01-20 12:30:00,109.82,109.85,109.68,109.68,12100.0,85.7681,85.7916,85.6588,85.6588,12100.0
2015-01-20 12:35:00,109.68,109.71,109.46,109.68,35300.0,85.6588,85.6822,85.487,85.6588,35300.0
2015-01-20 12:40:00,109.7,109.73,109.67,109.69,8600.0,85.6744,85.6979,85.651,85.6666,8600.0
2015-01-20 12:45:00,109.69,109.8,109.69,109.76,8700.0,85.6666,85.7525,85.6666,85.7213,8700.0
2015-01-20 12:50:00,109.76,109.91,109.72,109.73,6400.0,85.7213,85.8384,85.69,85.6979,6400.0
2015-01-20 12:55:00,109.75,109.78,109.69,109.72,5100.0,85.7135,85.7369,85.6666,85.69,5100.0
2015-01-20 13:00:00,109.71,109.79,109.69,109.73,4000.0,85.6822,85.7447,85.6666,85.6979,4000.0
2015-01-20 13:05:00,109.75,109.81,109.63,109.68,5500.0,85.7135,85.7603,85.6198,85.6588,5500.0
2015-01-20 13:10:00,109.65,109.8,109.59,109.68,5300.0,85.6354,85.7525,85.5885,85.6588,5300.0
2015-01-20 13:15:00,109.65,109.7,109.59,109.69,4000.0,85.6354,85.6744,85.5885,85.6666,4000.0
2015-01-20 13:20:00,109.7,109.91,109.7,109.91,4500.0,85.6744,85.8384,85.6744,85.8384,4500.0
2015-01-20 13:25:00,109.92,110.0,109.9,109.94,5700.0,85.8462,85.9087,85.8306,85.8619,5700.0
2015-01-20 13:30:00,109.97,110.08,109.93,110.0,12300.0,85.8853,85.9712,85.854,85.9087,12300.0
2015-01-20 13:35:00,110.01,110.06,109.98,110.06,2200.0,85.9165,85.9556,85.8931,85.9556,2200.0
2015-01-20 13:40:00,110.05,110.06,109.9,109.92,6700.0,85.9478,85.9556,85.8306,85.8462,6700.0
2015-01-20 13:45:00,109.95,110.0,109.91,109.94,4300.0,85.8697,85.9087,85.8384,85.8619,4300.0
2015-01-20 13:50:00,109.94,109.97,109.75,109.84,15700.0,85.8619,85.8853,85.7135,85.7838,15700.0
2015-01-20 13:55:00,109.85,109.88,109.78,109.85,5200.0,85.7916,85.815,85.7369,85.7916,5200.0
2015-01-20 14:00:00,109.88,109.96,109.84,109.96,6800.0,85.815,85.8775,85.7838,85.8775,6800.0
2015-01-20 14:05:00,109.95,110.0,109.94,110.0,6600.0,85.8697,85.9087,85.8619,85.9087,6600.0
2015-01-20 14:10:00,110.0,110.0,109.94,109.98,5200.0,85.9087,85.9087,85.8619,85.8931,5200.0
2015-01-20 14:15:00,109.98,109.99,109.93,109.95,3500.0,85.8931,85.9009,85.854,85.8697,3500.0
2015-01-20 14:20:00,109.95,110.0,109.94,110.0,1900.0,85.8697,85.9087,85.8619,85.9087,1900.0
2015-01-20 14:25:00,109.98,110.02,109.89,109.97,10500.0,85.8931,85.9243,85.8228,85.8853,10500.0
2015-01-20 14:30:00,109.99,110.12,109.98,110.12,16400.0,85.9009,86.0024,85.8931,86.0024,16400.0
2015-01-20 14:35:00,110.1,110.25,110.01,110.22,12700.0,85.9868,86.104,85.9165,86.0805,12700.0
2015-01-20 14:40:00,110.22,110.33,110.21,110.28,9600.0,86.0805,86.1664,86.0727,86.1274,9600.0
2015-01-20 14:45:00,110.31,110.44,110.28,110.39,12500.0,86.1508,86.2524,86.1274,86.2133,12500.0
2015-01-20 14:50:00,110.33,110.33,110.2,110.21,7600.0,86.1664,86.1664,86.0649,86.0727,7600.0
2015-01-20 14:55:00,110.19,110.24,110.17,110.21,7300.0,86.0571,86.0962,86.0415,86.0727,7300.0
2015-01-20 15:00:00,110.2,110.22,110.12,110.12,10700.0,86.0649,86.0805,86.0024,86.0024,10700.0
2015-01-20 15:05:00,110.13,110.21,110.13,110.18,15500.0,86.0102,86.0727,86.0102,86.0493,15500.0
2015-01-20 15:10:00,110.18,110.2,110.11,110.2,12800.0,86.0493,86.0649,85.9946,86.0649,12800.0
2015-01-20 15:15:00,110.18,110.24,110.17,110.17,22000.0,86.0493,86.0962,86.0415,86.0415,22000.0
2015-01-20 15:20:00,110.17,110.22,110.1,110.2,16400.0,86.0415,86.0805,85.9868,86.0649,16400.0
2015-01-20 15:25:00,110.2,110.31,110.2,110.3,21700.0,86.0649,86.1508,86.0649,86.143,21700.0
2015-01-20 15:30:00,110.3,110.31,110.14,110.19,12000.0,86.143,86.1508,86.0181,86.0571,12000.0
2015-01-20 15:35:00,110.19,110.26,110.19,110.21,11200.0,86.0571,86.1118,86.0571,86.0727,11200.0
2015-01-20 15:40:00,110.21,110.33,110.2,110.3,27200.0,86.0727,86.1664,86.0649,86.143,27200.0
2015-01-20 15:45:00,110.3,110.35,110.29,110.34,22300.0,86.143,86.1821,86.1352,86.1743,22300.0
2015-01-20 15:50:00,110.34,110.35,110.2,110.24,25100.0,86.1743,86.1821,86.0649,86.0962,25100.0
2015-01-20 15:55:00,110.24,110.38,110.24,110.36,42600.0,86.0962,86.2055,86.0962,86.1899,42600.0
2015-01-21 09:30:00,108.96,109.33,108.71,109.33,43800.0,85.0965,85.3855,84.9012,85.3855,43800.0
2015-01-21 09:35:00,109.29,109.64,109.2,109.48,20300.0,85.3542,85.6276,85.2839,85.5026,20300.0
2015-01-21 09:40:00,109.43,109.59,109.09,109.22,34400.0,85.4636,85.5885,85.198,85.2995,34400.0
2015-01-21 09:45:00,109.22,109.24,108.77,108.9,12300.0,85.2995,85.3152,84.9481,85.0496,12300.0
2015-01-21 09:50:00,108.94,109.35,108.94,109.35,33400.0,85.0809,85.4011,85.0809,85.4011,33400.0
2015-01-21 09:55:00,109.39,109.49,109.26,109.33,10700.0,85.4323,85.5104,85.3308,85.3855,10700.0
2015-01-21 10:00:00,109.31,109.49,109.27,109.3,25200.0,85.3698,85.5104,85.3386,85.362,25200.0
2015-01-21 10:05:00,109.24,109.35,109.2,109.34,7400.0,85.3152,85.4011,85.2839,85.3933,7400.0
2015-01-21 10:10:00,109.33,109.58,109.22,109.51,23300.0,85.3855,85.5807,85.2995,85.526,23300.0
2015-01-21 10:15:00,109.46,109.55,109.43,109.44,25200.0,85.487,85.5573,85.4636,85.4714,25200.0
2015-01-21 10:20:00,109.44,109.47,109.3,109.37,22600.0,85.4714,85.4948,85.362,85.4167,22600.0
2015-01-21 10:25:00,109.36,109.49,109.33,109.37,19300.0,85.4089,85.5104,85.3855,85.4167,19300.0
2015-01-21 10:30:00,109.37,109.44,109.3,109.38,11800.0,85.4167,85.4714,85.362,85.4245,11800.0
2015-01-21 10:35:00,109.39,109.43,109.23,109.24,12500.0,85.4323,85.4636,85.3074,85.3152,12500.0
2015-01-21 10:40:00,109.28,109.36,109.23,109.32,6100.0,85.3464,85.4089,85.3074,85.3776,6100.0
2015-01-21 10:45:00,109.34,109.51,109.32,109.5,22300.0,85.3933,85.526,85.3776,85.5182,22300.0
2015-01-21 10:50:00,109.5,109.53,109.45,109.5,32600.0,85.5182,85.5417,85.4792,85.5182,32600.0
2015-01-21 10:55:00,109.48,109.53,109.42,109.43,9100.0,85.5026,85.5417,85.4557,85.4636,9100.0
2015-01-21 11:00:00,109.45,109.61,109.44,109.52,21800.0,85.4792,85.6041,85.4714,85.5338,21800.0
2015-01-21 11:05:00,109.53,109.62,109.53,109.54,11400.0,85.5417,85.6119,85.5417,85.5495,11400.0
2015-01-21 11:10:00,109.57,109.62,109.5,109.5,7700.0,85.5729,85.6119,85.5182,85.5182,7700.0
2015-01-21 11:15:00,109.5,109.51,109.4,109.42,6200.0,85.5182,85.526,85.4401,85.4557,6200.0
2015-01-21 11:20:00,109.41,109.41,109.27,109.33,6000.0,85.4479,85.4479,85.3386,85.3855,6000.0
2015-01-21 11:25:00,109.31,109.33,109.28,109.29,4500.0,85.3698,85.3855,85.3464,85.3542,4500.0
2015-01-21 11:30:00,109.32,109.44,109.32,109.38,7300.0,85.3776,85.4714,85.3776,85.4245,7300.0
2015-01-21 11:35:00,109.39,109.42,109.32,109.34,6000.0,85.4323,85.4557,85.3776,85.3933,6000.0
2015-01-21 11:40:00,109.36,109.37,109.29,109.36,10000.0,85.4089,85.4167,85.3542,85.4089,10000.0
2015-01-21 11:45:00,109.32,109.46,109.32,109.46,4300.0,85.3776,85.487,85.3776,85.487,4300.0
2015-01-21 11:50:00,109.47,109.55,109.39,109.44,24900.0,85.4948,85.5573,85.4323,85.4714,24900.0
2015-01-21 11:55:00,109.51,109.54,109.48,109.51,2900.0,85.526,85.5495,85.5026,85.526,2900.0
2015-01-21 12:00:00,109.5,109.56,109.45,109.55,1900.0,85.5182,85.5651,85.4792,85.5573,1900.0
2015-01-21 12:05:00,109.54,109.65,109.54,109.57,3400.0,85.5495,85.6354,85.5495,85.5729,3400.0
2015-01-21 12:10:00,109.55,109.68,109.55,109.67,2100.0,85.5573,85.6588,85.5573,85.651,2100.0
2015-01-21 12:15:00,109.69,109.82,109.69,109.77,3900.0,85.6666,85.7681,85.6666,85.7291,3900.0
2015-01-21 12:20:00,109.76,109.84,109.76,109.8,2700.0,85.7213,85.7838,85.7213,85.7525,2700.0
2015-01-21 12:25:00,109.83,109.95,109.83,109.95,2800.0,85.7759,85.8697,85.7759,85.8697,2800.0
2015-01-21 12:30:00,109.95,109.99,109.86,109.92,7100.0,85.8697,85.9009,85.7994,85.8462,7100.0
2015-01-21 12:35:00,109.93,109.93,109.85,109.91,4100.0,85.854,85.854,85.7916,85.8384,4100.0
2015-01-21 12:40:00,109.88,109.97,109.88,109.96,2000.0,85.815,85.8853,85.815,85.8775,2000.0
2015-01-21 12:45:00,109.96,110.05,109.9,109.91,8900.0,85.8775,85.9478,85.8306,85.8384,8900.0
2015-01-21 12:50:00,109.92,109.98,109.7,109.72,9900.0,85.8462,85.8931,85.6744,85.69,9900.0
2015-01-21 12:55:00,109.75,109.81,109.72,109.72,2100.0,85.7135,85.7603,85.69,85.69,2100.0
2015-01-21 13:00:00,109.71,109.75,109.65,109.7,3700.0,85.6822,85.7135,85.6354,85.6744,3700.0
2015-01-21 13:05:00,109.68,109.75,109.67,109.72,10900.0,85.6588,85.7135,85.651,85.69,10900.0
2015-01-21 13:10:00,109.68,109.75,109.66,109.75,4600.0,85.6588,85.7135,85.6432,85.7135,4600.0
2015-01-21 13:15:00,109.76,109.94,109.76,109.92,22800.0,85.7213,85.8619,85.7213,85.8462,22800.0
2015-01-21 13:20:00,109.93,109.95,109.84,109.9,9200.0,85.854,85.8697,85.7838,85.8306,9200.0
2015-01-21 13:25:00,109.9,109.9,109.72,109.78,9900.0,85.8306,85.8306,85.69,85.7369,9900.0
2015-01-21 13:30:00,109.74,109.74,109.65,109.73,7000.0,85.7057,85.7057,85.6354,85.6979,7000.0
2015-01-21 13:35:00,109.73,109.84,109.68,109.81,13900.0,85.6979,85.7838,85.6588,85.7603,13900.0
2015-01-21 13:40:00,109.8,109.91,109.79,109.91,11500.0,85.7525,85.8384,85.7447,85.8384,11500.0
2015-01-21 13:45:00,109.93,110.0,109.91,109.96,6300.0,85.854,85.9087,85.8384,85.8775,6300.0
2015-01-21 13:50:00,109.97,110.06,109.95,110.01,4900.0,85.8853,85.9556,85.8697,85.9165,4900.0
2015-01-21 13:55:00,110.02,110.03,109.9,109.93,10400.0,85.9243,85.9321,85.8306,85.854,10400.0
2015-01-21 14:00:00,109.94,110.01,109.86,110.01,22900.0,85.8619,85.9165,85.7994,85.9165,22900.0
2015-01-21 14:05:00,109.97,110.05,109.94,109.99,4600.0,85.8853,85.9478,85.8619,85.9009,4600.0
2015-01-21 14:10:00,109.98,110.08,109.92,110.08,5700.0,85.8931,85.9712,85.8462,85.9712,5700.0
2015-01-21 14:15:00,110.1,110.18,110.09,110.14,3900.0,85.9868,86.0493,85.979,86.0181,3900.0
2015-01-21 14:20:00,110.16,110.3,110.16,110.22,9600.0,86.0337,86.143,86.0337,86.0805,9600.0
2015-01-21 14:25:00,110.24,110.26,110.17,110.17,8100.0,86.0962,86.1118,86.0415,86.0415,8100.0
2015-01-21 14:30:00,110.2,110.22,110.16,110.19,5600.0,86.0649,86.0805,86.0337,86.0571,5600.0
2015-01-21 14:35:00,110.16,110.18,109.98,110.02,11600.0,86.0337,86.0493,85.8931,85.9243,11600.0
2015-01-21 14:40:00,109.99,110.05,109.95,110.05,6000.0,85.9009,85.9478,85.8697,85.9478,6000.0
2015-01-21 14:45:00,110.0,110.13,110.0,110.13,5800.0,85.9087,86.0102,85.9087,86.0102,5800.0
2015-01-21 14:50:00,110.13,110.16,110.03,110.08,8700.0,86.0102,86.0337,85.9321,85.9712,8700.0
2015-01-21 14:55:00,110.04,110.09,110.01,110.03,8800.0,85.94,85.979,85.9165,85.9321,8800.0
2015-01-21 15:00:00,110.06,110.09,110.01,110.09,12500.0,85.9556,85.979,85.9165,85.979,12500.0
2015-01-21 15:05:00,110.11,110.14,110.09,110.09,17200.0,85.9946,86.0181,85.979,85.979,17200.0
2015-01-21 15:10:00,110.11,110.12,110.03,110.09,12900.0,85.9946,86.0024,85.9321,85.979,12900.0
2015-01-21 15:15:00,110.11,110.28,110.11,110.27,10600.0,85.9946,86.1274,85.9946,86.1196,10600.0
2015-01-21 15:20:00,110.25,110.26,110.22,110.25,15600.0,86.104,86.1118,86.0805,86.104,15600.0
2015-01-21 15:25:00,110.25,110.26,110.17,110.19,15500.0,86.104,86.1118,86.0415,86.0571,15500.0
2015-01-21 15:30:00,110.2,110.23,110.14,110.22,18100.0,86.0649,86.0883,86.0181,86.0805,18100.0
2015-01-21 15:35:00,110.23,110.23,110.13,110.16,17700.0,86.0883,86.0883,86.0102,86.0337,17700.0
2015-01-21 15:40:00,110.17,110.23,110.16,110.19,22200.0,86.0415,86.0883,86.0337,86.0571,22200.0
2015-01-21 15:45:00,110.2,110.21,110.14,110.18,32600.0,86.0649,86.0727,86.0181,86.0493,32600.0
2015-01-21 15:50:00,110.18,110.25,110.15,110.23,24700.0,86.0493,86.104,86.0259,86.0883,24700.0
2015-01-21 15:55:00,110.23,110.27,110.16,110.18,41800.0,86.0883,86.1196,86.0337,86.0493,41800.0
2015-01-22 09:30:00,110.35,110.99,110.35,110.42,17200.0,86.1821,86.6819,86.1821,86.2367,17200.0
2015-01-22 09:35:00,110.22,110.28,110.12,110.2,3900.0,86.0805,86.1274,86.0024,86.0649,3900.0
2015-01-22 09:40:00,110.09,110.09,109.66,109.79,6000.0,85.979,85.979,85.6432,85.7447,6000.0
2015-01-22 09:45:00,109.85,109.89,109.41,109.6,9100.0,85.7916,85.8228,85.4479,85.5963,9100.0
2015-01-22 09:50:00,109.59,109.83,109.59,109.7,4500.0,85.5885,85.7759,85.5885,85.6744,4500.0
2015-01-22 09:55:00,109.78,109.8,109.54,109.79,6900.0,85.7369,85.7525,85.5495,85.7447,6900.0
2015-01-22 10:00:00,109.81,109.96,109.7,109.75,4100.0,85.7603,85.8775,85.6744,85.7135,4100.0
2015-01-22 10:05:00,109.77,109.95,109.73,109.87,9800.0,85.7291,85.8697,85.6979,85.8072,9800.0
2015-01-22 10:10:00,109.81,109.87,109.75,109.81,7300.0,85.7603,85.8072,85.7135,85.7603,7300.0
2015-01-22 10:15:00,109.82,110.14,109.79,110.14,11400.0,85.7681,86.0181,85.7447,86.0181,11400.0
2015-01-22 10:20:00,110.14,110.2,110.06,110.07,15300.0,86.0181,86.0649,85.9556,85.9634,15300.0
2015-01-22 10:25:00,110.05,110.05,109.97,110.0,8200.0,85.9478,85.9478,85.8853,85.9087,8200.0
2015-01-22 10:30:00,109.98,110.11,109.97,109.98,13800.0,85.8931,85.9946,85.8853,85.8931,13800.0
2015-01-22 10:35:00,109.97,110.1,109.87,110.0,22800.0,85.8853,85.9868,85.8072,85.9087,22800.0
2015-01-22 10:40:00,110.01,110.13,110.01,110.13,4700.0,85.9165,86.0102,85.9165,86.0102,4700.0
2015-01-22 10:45:00,110.19,110.3,110.17,110.23,8400.0,86.0571,86.143,86.0415,86.0883,8400.0
2015-01-22 10:50:00,110.23,110.3,110.21,110.25,9100.0,86.0883,86.143,86.0727,86.104,9100.0
2015-01-22 10:55:00,110.25,110.37,110.25,110.28,6800.0,86.104,86.1977,86.104,86.1274,6800.0
2015-01-22 11:00:00,110.33,110.37,110.24,110.28,5800.0,86.1664,86.1977,86.0962,86.1274,5800.0
2015-01-22 11:05:00,110.27,110.3,110.07,110.07,11700.0,86.1196,86.143,85.9634,85.9634,11700.0
2015-01-22 11:10:00,110.04,110.06,109.86,109.89,11900.0,85.94,85.9556,85.7994,85.8228,11900.0
2015-01-22 11:15:00,109.89,109.89,109.78,109.81,12500.0,85.8228,85.8228,85.7369,85.7603,12500.0
2015-01-22 11:20:00,109.83,109.92,109.75,109.86,8300.0,85.7759,85.8462,85.7135,85.7994,8300.0
2015-01-22 11:25:00,109.87,109.87,109.75,109.75,3500.0,85.8072,85.8072,85.7135,85.7135,3500.0
2015-01-22 11:30:00,109.79,109.81,109.51,109.59,20000.0,85.7447,85.7603,85.526,85.5885,20000.0
2015-01-22 11:35:00,109.59,109.6,109.45,109.46,8700.0,85.5885,85.5963,85.4792,85.487,8700.0
2015-01-22 11:40:00,109.5,109.54,109.41,109.42,6400.0,85.5182,85.5495,85.4479,85.4557,6400.0
2015-01-22 11:45:00,109.39,109.41,109.27,109.29,37600.0,85.4323,85.4479,85.3386,85.3542,37600.0
2015-01-22 11:50:00,109.32,109.37,109.26,109.34,6900.0,85.3776,85.4167,85.3308,85.3933,6900.0
2015-01-22 11:55:00,109.34,109.64,109.34,109.64,17200.0,85.3933,85.6276,85.3933,85.6276,17200.0
2015-01-22 12:00:00,109.66,109.71,109.61,109.68,6600.0,85.6432,85.6822,85.6041,85.6588,6600.0
2015-01-22 12:05:00,109.68,109.76,109.63,109.68,5600.0,85.6588,85.7213,85.6198,85.6588,5600.0
2015-01-22 12:10:00,109.66,109.76,109.66,109.69,8700.0,85.6432,85.7213,85.6432,85.6666,8700.0
2015-01-22 12:15:00,109.7,109.78,109.68,109.75,5500.0,85.6744,85.7369,85.6588,85.7135,5500.0
2015-01-22 12:20:00,109.76,109.77,109.7,109.73,3000.0,85.7213,85.7291,85.6744,85.6979,3000.0
2015-01-22 12:25:00,109.73,109.79,109.73,109.79,4000.0,85.6979,85.7447,85.6979,85.7447,4000.0
2015-01-22 12:30:00,109.79,109.82,109.75,109.81,5100.0,85.7447,85.7681,85.7135,85.7603,5100.0
2015-01-22 12:35:00,109.81,109.84,109.7,109.71,6400.0,85.7603,85.7838,85.6744,85.6822,6400.0
2015-01-22 12:40:00,109.7,109.85,109.7,109.85,8200.0,85.6744,85.7916,85.6744,85.7916,8200.0
2015-01-22 12:45:00,109.87,109.92,109.85,109.85,6200.0,85.8072,85.8462,85.7916,85.7916,6200.0
2015-01-22 12:50:00,109.86,109.86,109.71,109.71,4900.0,85.7994,85.7994,85.6822,85.6822,4900.0
2015-01-22 12:55:00,109.71,109.78,109.7,109.77,10500.0,85.6822,85.7369,85.6744,85.7291,10500.0
2015-01-22 13:00:00,109.77,109.88,109.77,109.87,6900.0,85.7291,85.815,85.7291,85.8072,6900.0
2015-01-22 13:05:00,109.84,109.94,109.8,109.91,24300.0,85.7838,85.8619,85.7525,85.8384,24300.0
2015-01-22 13:10:00,109.91,109.91,109.83,109.83,6600.0,85.8384,85.8384,85.7759,85.7759,6600.0
2015-01-22 13:15:00,109.83,109.98,109.83,109.97,9200.0,85.7759,85.8931,85.7759,85.8853,9200.0
2015-01-22 13:20:00,109.96,110.05,109.93,110.03,7200.0,85.8775,85.9478,85.854,85.9321,7200.0
2015-01-22 13:25:00,110.06,110.15,110.03,110.08,6100.0,85.9556,86.0259,85.9321,85.9712,6100.0
2015-01-22 13:30:00,110.12,110.18,110.11,110.15,5700.0,86.0024,86.0493,85.9946,86.0259,5700.0
2015-01-22 13:35:00,110.13,110.13,110.06,110.08,21500.0,86.0102,86.0102,85.9556,85.9712,21500.0
2015-01-22 13:40:00,110.08,110.21,110.06,110.21,9600.0,85.9712,86.0727,85.9556,86.0727,9600.0
2015-01-22 13:45:00,110.22,110.27,110.2,110.21,9800.0,86.0805,86.1196,86.0649,86.0727,9800.0
2015-01-22 13:50:00,110.22,110.25,110.21,110.25,4200.0,86.0805,86.104,86.0727,86.104,4200.0
2015-01-22 13:55:00,110.24,110.25,110.09,110.12,10000.0,86.0962,86.104,85.979,86.0024,10000.0
2015-01-22 14:00:00,110.12,110.16,110.1,110.11,7300.0,86.0024,86.0337,85.9868,85.9946,7300.0
2015-01-22 14:05:00,110.11,110.11,109.98,110.01,6800.0,85.9946,85.9946,85.8931,85.9165,6800.0
2015-01-22 14:10:00,110.04,110.05,109.99,110.03,4300.0,85.94,85.9478,85.9009,85.9321,4300.0
2015-01-22 14:15:00,110.04,110.12,110.04,110.07,3700.0,85.94,86.0024,85.94,85.9634,3700.0
2015-01-22 14:20:00,110.07,110.07,109.95,110.01,6800.0,85.9634,85.9634,85.8697,85.9165,6800.0
2015-01-22 14:25:00,110.01,110.05,109.99,110.01,7300.0,85.9165,85.9478,85.9009,85.9165,7300.0
2015-01-22 14:30:00,110.05,110.24,110.02,110.23,10300.0,85.9478,86.0962,85.9243,86.0883,10300.0
2015-01-22 14:35:00,110.22,110.34,110.22,110.3,12000.0,86.0805,86.1743,86.0805,86.143,12000.0
2015-01-22 14:40:00,110.3,110.34,110.27,110.28,8500.0,86.143,86.1743,86.1196,86.1274,8500.0
2015-01-22 14:45:00,110.27,110.53,110.27,110.53,10700.0,86.1196,86.3226,86.1196,86.3226,10700.0
2015-01-22 14:50:00,110.53,110.6,110.52,110.59,6100.0,86.3226,86.3773,86.3148,86.3695,6100.0
2015-01-22 14:55:00,110.59,110.71,110.59,110.64,18300.0,86.3695,86.4632,86.3695,86.4086,18300.0
2015-01-22 15:00:00,110.62,110.72,110.61,110.67,14100.0,86.3929,86.471,86.3851,86.432,14100.0
2015-01-22 15:05:00,110.69,110.69,110.6,110.6,7400.0,86.4476,86.4476,86.3773,86.3773,7400.0
2015-01-22 15:10:00,110.62,110.63,110.54,110.61,8500.0,86.3929,86.4007,86.3305,86.3851,8500.0
2015-01-22 15:15:00,110.59,110.68,110.58,110.67,7400.0,86.3695,86.4398,86.3617,86.432,7400.0
2015-01-22 15:20:00,110.66,110.68,110.58,110.58,6900.0,86.4242,86.4398,86.3617,86.3617,6900.0
2015-01-22 15:25:00,110.58,110.59,110.47,110.58,19900.0,86.3617,86.3695,86.2758,86.3617,19900.0
2015-01-22 15:30:00,110.57,110.63,110.56,110.63,20000.0,86.3539,86.4007,86.3461,86.4007,20000.0
2015-01-22 15:35:00,110.65,110.73,110.64,110.73,17400.0,86.4164,86.4788,86.4086,86.4788,17400.0
2015-01-22 15:40:00,110.72,110.72,110.66,110.7,14300.0,86.471,86.471,86.4242,86.4554,14300.0
2015-01-22 15:45:00,110.7,110.71,110.64,110.64,32000.0,86.4554,86.4632,86.4086,86.4086,32000.0
2015-01-22 15:50:00,110.64,110.65,110.55,110.65,24300.0,86.4086,86.4164,86.3383,86.4164,24300.0
2015-01-22 15:55:00,110.65,110.78,110.65,110.76,35800.0,86.4164,86.5179,86.4164,86.5023,35800.0
2015-01-23 09:30:00,108.73,109.32,108.73,108.79,50200.0,84.9169,85.3776,84.9169,84.9637,50200.0
2015-01-23 09:35:00,108.91,109.09,108.51,108.91,48400.0,85.0574,85.198,84.745,85.0574,48400.0
2015-01-23 09:40:00,108.9,109.15,108.76,108.9,50300.0,85.0496,85.2449,84.9403,85.0496,50300.0
2015-01-23 09:45:00,108.85,109.05,108.76,108.9,19900.0,85.0106,85.1668,84.9403,85.0496,19900.0
2015-01-23 09:50:00,108.9,108.91,108.54,108.57,29100.0,85.0496,85.0574,84.7685,84.7919,29100.0
2015-01-23 09:55:00,108.61,108.92,108.58,108.81,22800.0,84.8231,85.0653,84.7997,84.9793,22800.0
2015-01-23 10:00:00,108.84,109.0,108.76,108.94,22400.0,85.0028,85.1277,84.9403,85.0809,22400.0
2015-01-23 10:05:00,108.94,109.04,108.85,108.89,28600.0,85.0809,85.159,85.0106,85.0418,28600.0
2015-01-23 10:10:00,108.9,109.13,108.89,109.0,25600.0,85.0496,85.2293,85.0418,85.1277,25600.0
2015-01-23 10:15:00,109.05,109.09,109.04,109.08,9500.0,85.1668,85.198,85.159,85.1902,9500.0
2015-01-23 10:20:00,109.08,109.13,108.8,108.8,44300.0,85.1902,85.2293,84.9715,84.9715,44300.0
2015-01-23 10:25:00,108.83,108.84,108.49,108.82,51900.0,84.995,85.0028,84.7294,84.9872,51900.0
2015-01-23 10:30:00,108.83,108.93,108.8,108.86,12500.0,84.995,85.0731,84.9715,85.0184,12500.0
2015-01-23 10:35:00,108.87,108.87,108.69,108.7,13300.0,85.0262,85.0262,84.8856,84.8934,13300.0
2015-01-23 10:40:00,108.71,108.71,108.3,108.39,48200.0,84.9012,84.9012,84.581,84.6513,48200.0
2015-01-23 10:45:00,108.38,108.43,108.27,108.36,14700.0,84.6435,84.6826,84.5576,84.6279,14700.0
2015-01-23 10:50:00,108.4,108.67,108.39,108.65,14200.0,84.6591,84.87,84.6513,84.8544,14200.0
2015-01-23 10:55:00,108.65,108.66,108.45,108.57,18600.0,84.8544,84.8622,84.6982,84.7919,18600.0
2015-01-23 11:00:00,108.61,108.71,108.6,108.69,8100.0,84.8231,84.9012,84.8153,84.8856,8100.0
2015-01-23 11:05:00,108.69,108.77,108.67,108.75,10000.0,84.8856,84.9481,84.87,84.9325,10000.0
2015-01-23 11:10:00,108.75,108.84,108.72,108.72,24800.0,84.9325,85.0028,84.9091,84.9091,24800.0
2015-01-23 11:15:00,108.76,108.83,108.46,108.46,27300.0,84.9403,84.995,84.706,84.706,27300.0
2015-01-23 11:20:00,108.42,108.57,108.42,108.51,21900.0,84.6748,84.7919,84.6748,84.745,21900.0
2015-01-23 11:25:00,108.51,108.53,108.42,108.51,16100.0,84.745,84.7607,84.6748,84.745,16100.0
2015-01-23 11:30:00,108.5,108.55,108.38,108.51,17000.0,84.7372,84.7763,84.6435,84.745,17000.0
2015-01-23 11:35:00,108.45,108.48,108.42,108.46,1100.0,84.6982,84.7216,84.6748,84.706,1100.0
2015-01-23 11:40:00,108.45,108.46,108.37,108.37,12100.0,84.6982,84.706,84.6357,84.6357,12100.0
2015-01-23 11:45:00,108.41,108.41,108.31,108.38,8900.0,84.6669,84.6669,84.5888,84.6435,8900.0
2015-01-23 11:50:00,108.37,108.42,108.35,108.39,6300.0,84.6357,84.6748,84.6201,84.6513,6300.0
2015-01-23 11:55:00,108.38,108.39,108.35,108.39,4700.0,84.6435,84.6513,84.6201,84.6513,4700.0
2015-01-23 12:00:00,108.41,108.41,108.15,108.18,38600.0,84.6669,84.6669,84.4639,84.4873,38600.0
2015-01-23 12:05:00,108.17,108.23,108.16,108.23,7900.0,84.4795,84.5264,84.4717,84.5264,7900.0
2015-01-23 12:10:00,108.21,108.37,108.21,108.32,8000.0,84.5107,84.6357,84.5107,84.5967,8000.0
2015-01-23 12:15:00,108.34,108.37,108.3,108.37,5900.0,84.6123,84.6357,84.581,84.6357,5900.0
2015-01-23 12:20:00,108.36,108.36,108.23,108.31,5200.0,84.6279,84.6279,84.5264,84.5888,5200.0
2015-01-23 12:25:00,108.31,108.4,108.27,108.32,6000.0,84.5888,84.6591,84.5576,84.5967,6000.0
2015-01-23 12:30:00,108.32,108.46,108.32,108.42,6400.0,84.5967,84.706,84.5967,84.6748,6400.0
2015-01-23 12:35:00,108.42,108.42,108.32,108.32,6500.0,84.6748,84.6748,84.5967,84.5967,6500.0
2015-01-23 12:40:00,108.37,108.46,108.35,108.42,6500.0,84.6357,84.706,84.6201,84.6748,6500.0
2015-01-23 12:45:00,108.41,108.51,108.41,108.47,9500.0,84.6669,84.745,84.6669,84.7138,9500.0
2015-01-23 12:50:00,108.48,108.59,108.47,108.58,9100.0,84.7216,84.8075,84.7138,84.7997,9100.0
2015-01-23 12:55:00,108.58,108.62,108.55,108.61,7500.0,84.7997,84.831,84.7763,84.8231,7500.0
2015-01-23 13:00:00,108.63,108.75,108.59,108.75,7400.0,84.8388,84.9325,84.8075,84.9325,7400.0
2015-01-23 13:05:00,108.75,108.88,108.7,108.88,7000.0,84.9325,85.034,84.8934,85.034,7000.0
2015-01-23 13:10:00,108.89,108.98,108.85,108.96,12400.0,85.0418,85.1121,85.0106,85.0965,12400.0
2015-01-23 13:15:00,108.97,108.98,108.79,108.83,14100.0,85.1043,85.1121,84.9637,84.995,14100.0
2015-01-23 13:20:00,108.86,108.89,108.67,108.72,40000.0,85.0184,85.0418,84.87,84.9091,40000.0
2015-01-23 13:25:00,108.72,108.88,108.71,108.8,13700.0,84.9091,85.034,84.9012,84.9715,13700.0
2015-01-23 13:30:00,108.81,108.86,108.74,108.84,6800.0,84.9793,85.0184,84.9247,85.0028,6800.0
2015-01-23 13:35:00,108.84,108.84,108.68,108.71,10300.0,85.0028,85.0028,84.8778,84.9012,10300.0
2015-01-23 13:40:00,108.71,108.74,108.68,108.74,8500.0,84.9012,84.9247,84.8778,84.9247,8500.0
2015-01-23 13:45:00,108.73,108.75,108.69,108.73,8800.0,84.9169,84.9325,84.8856,84.9169,8800.0
2015-01-23 13:50:00,108.74,108.77,108.73,108.74,9500.0,84.9247,84.9481,84.9169,84.9247,9500.0
2015-01-23 13:55:00,108.74,108.77,108.69,108.77,8000.0,84.9247,84.9481,84.8856,84.9481,8000.0
2015-01-23 14:00:00,108.78,109.0,108.77,108.97,20400.0,84.9559,85.1277,84.9481,85.1043,20400.0
2015-01-23 14:05:00,108.98,109.0,108.86,109.0,12700.0,85.1121,85.1277,85.0184,85.1277,12700.0
2015-01-23 14:10:00,108.98,109.1,108.98,109.06,11800.0,85.1121,85.2058,85.1121,85.1746,11800.0
2015-01-23 14:15:00,109.08,109.08,108.86,109.06,22900.0,85.1902,85.1902,85.0184,85.1746,22900.0
2015-01-23 14:20:00,109.03,109.08,108.96,108.96,4100.0,85.1512,85.1902,85.0965,85.0965,4100.0
2015-01-23 14:25:00,108.95,108.98,108.9,108.9,6600.0,85.0887,85.1121,85.0496,85.0496,6600.0
2015-01-23 14:30:00,108.91,108.91,108.79,108.79,7500.0,85.0574,85.0574,84.9637,84.9637,7500.0
2015-01-23 14:35:00,108.78,108.78,108.7,108.75,8500.0,84.9559,84.9559,84.8934,84.9325,8500.0
2015-01-23 14:40:00,108.74,108.75,108.68,108.69,6700.0,84.9247,84.9325,84.8778,84.8856,6700.0
2015-01-23 14:45:00,108.7,108.7,108.54,108.57,8500.0,84.8934,84.8934,84.7685,84.7919,8500.0
2015-01-23 14:50:00,108.54,108.75,108.54,108.73,14600.0,84.7685,84.9325,84.7685,84.9169,14600.0
2015-01-23 14:55:00,108.74,108.87,108.73,108.84,8200.0,84.9247,85.0262,84.9169,85.0028,8200.0
2015-01-23 15:00:00,108.82,108.86,108.74,108.78,11700.0,84.9872,85.0184,84.9247,84.9559,11700.0
2015-01-23 15:05:00,108.8,108.84,108.75,108.78,15400.0,84.9715,85.0028,84.9325,84.9559,15400.0
2015-01-23 15:10:00,108.79,108.8,108.7,108.7,7000.0,84.9637,84.9715,84.8934,84.8934,7000.0
2015-01-23 15:15:00,108.7,108.75,108.65,108.69,17500.0,84.8934,84.9325,84.8544,84.8856,17500.0
2015-01-23 15:20:00,108.68,108.81,108.68,108.81,13300.0,84.8778,84.9793,84.8778,84.9793,13300.0
2015-01-23 15:25:00,108.81,108.86,108.78,108.86,12300.0,84.9793,85.0184,84.9559,85.0184,12300.0
2015-01-23 15:30:00,108.85,108.89,108.78,108.81,17300.0,85.0106,85.0418,84.9559,84.9793,17300.0
2015-01-23 15:35:00,108.82,108.83,108.7,108.7,14700.0,84.9872,84.995,84.8934,84.8934,14700.0
2015-01-23 15:40:00,108.7,108.76,108.7,108.75,13600.0,84.8934,84.9403,84.8934,84.9325,13600.0
2015-01-23 15:45:00,108.74,108.75,108.65,108.74,24000.0,84.9247,84.9325,84.8544,84.9247,24000.0
2015-01-23 15:50:00,108.74,108.74,108.55,108.58,25700.0,84.9247,84.9247,84.7763,84.7997,25700.0
2015-01-23 15:55:00,108.6,108.65,108.54,108.61,38800.0,84.8153,84.8544,84.7685,84.8231,38800.0
2015-01-26 09:30:00,108.57,108.7,108.46,108.64,28900.0,84.7919,84.8934,84.706,84.8466,28900.0
2015-01-26 09:35:00,108.56,108.62,108.31,108.42,8100.0,84.7841,84.831,84.5888,84.6748,8100.0
2015-01-26 09:40:00,108.42,108.67,108.37,108.67,4500.0,84.6748,84.87,84.6357,84.87,4500.0
2015-01-26 09:45:00,108.58,108.63,108.42,108.42,11800.0,84.7997,84.8388,84.6748,84.6748,11800.0
2015-01-26 09:50:00,108.42,108.43,108.27,108.3,11600.0,84.6748,84.6826,84.5576,84.581,11600.0
2015-01-26 09:55:00,108.25,108.31,108.2,108.3,5900.0,84.542,84.5888,84.5029,84.581,5900.0
2015-01-26 10:00:00,108.32,108.44,108.28,108.4,9800.0,84.5967,84.6904,84.5654,84.6591,9800.0
2015-01-26 10:05:00,108.41,108.48,108.41,108.45,12200.0,84.6669,84.7216,84.6669,84.6982,12200.0
2015-01-26 10:10:00,108.48,108.53,108.48,108.48,6000.0,84.7216,84.7607,84.7216,84.7216,6000.0
2015-01-26 10:15:00,108.47,108.52,108.39,108.39,4200.0,84.7138,84.7529,84.6513,84.6513,4200.0
2015-01-26 10:20:00,108.46,108.46,108.32,108.39,4700.0,84.706,84.706,84.5967,84.6513,4700.0
2015-01-26 10:25:00,108.39,108.42,108.3,108.3,16400.0,84.6513,84.6748,84.581,84.581,16400.0
2015-01-26 10:30:00,108.3,108.3,108.16,108.2,7900.0,84.581,84.581,84.4717,84.5029,7900.0
2015-01-26 10:35:00,108.18,108.32,108.17,108.29,15600.0,84.4873,84.5967,84.4795,84.5732,15600.0
2015-01-26 10:40:00,108.33,108.47,108.31,108.43,6700.0,84.6045,84.7138,84.5888,84.6826,6700.0
2015-01-26 10:45:00,108.45,108.66,108.45,108.61,7000.0,84.6982,84.8622,84.6982,84.8231,7000.0
2015-01-26 10:50:00,108.63,108.82,108.63,108.82,4300.0,84.8388,84.9872,84.8388,84.9872,4300.0
2015-01-26 10:55:00,108.79,108.84,108.77,108.8,4600.0,84.9637,85.0028,84.9481,84.9715,4600.0
2015-01-26 11:00:00,108.78,108.86,108.78,108.81,3900.0,84.9559,85.0184,84.9559,84.9793,3900.0
2015-01-26 11:05:00,108.84,108.86,108.76,108.76,6600.0,85.0028,85.0184,84.9403,84.9403,6600.0
2015-01-26 11:10:00,108.76,108.76,108.69,108.73,5800.0,84.9403,84.9403,84.8856,84.9169,5800.0
2015-01-26 11:15:00,108.73,108.89,108.73,108.89,11100.0,84.9169,85.0418,84.9169,85.0418,11100.0
2015-01-26 11:20:00,108.9,108.96,108.89,108.94,6400.0,85.0496,85.0965,85.0418,85.0809,6400.0
2015-01-26 11:25:00,108.95,108.96,108.87,108.87,7500.0,85.0887,85.0965,85.0262,85.0262,7500.0
2015-01-26 11:30:00,108.89,108.94,108.84,108.91,11500.0,85.0418,85.0809,85.0028,85.0574,11500.0
2015-01-26 11:35:00,108.91,108.91,108.84,108.84,3500.0,85.0574,85.0574,85.0028,85.0028,3500.0
2015-01-26 11:40:00,108.86,108.91,108.85,108.86,2500.0,85.0184,85.0574,85.0106,85.0184,2500.0
2015-01-26 11:45:00,108.91,108.98,108.91,108.96,4000.0,85.0574,85.1121,85.0574,85.0965,4000.0
2015-01-26 11:50:00,108.98,109.16,108.98,109.16,6900.0,85.1121,85.2527,85.1121,85.2527,6900.0
2015-01-26 11:55:00,109.17,109.18,109.08,109.12,4000.0,85.2605,85.2683,85.1902,85.2214,4000.0
2015-01-26 12:00:00,109.12,109.13,109.04,109.04,5000.0,85.2214,85.2293,85.159,85.159,5000.0
2015-01-26 12:05:00,109.06,109.07,108.94,108.95,2800.0,85.1746,85.1824,85.0809,85.0887,2800.0
2015-01-26 12:10:00,108.93,108.97,108.93,108.93,3600.0,85.0731,85.1043,85.0731,85.0731,3600.0
2015-01-26 12:15:00,108.91,108.91,108.84,108.84,6900.0,85.0574,85.0574,85.0028,85.0028,6900.0
2015-01-26 12:20:00,108.86,108.87,108.75,108.77,3300.0,85.0184,85.0262,84.9325,84.9481,3300.0
2015-01-26 12:25:00,108.74,108.78,108.72,108.72,2100.0,84.9247,84.9559,84.9091,84.9091,2100.0
2015-01-26 12:30:00,108.74,108.77,108.68,108.68,5800.0,84.9247,84.9481,84.8778,84.8778,5800.0
2015-01-26 12:35:00,108.67,108.77,108.67,108.72,10700.0,84.87,84.9481,84.87,84.9091,10700.0
2015-01-26 12:40:00,108.72,108.87,108.71,108.87,3600.0,84.9091,85.0262,84.9012,85.0262,3600.0
2015-01-26 12:45:00,108.89,108.93,108.88,108.89,3100.0,85.0418,85.0731,85.034,85.0418,3100.0
2015-01-26 12:50:00,108.95,109.12,108.94,109.12,5900.0,85.0887,85.2214,85.0809,85.2214,5900.0
2015-01-26 12:55:00,109.07,109.18,109.05,109.13,9600.0,85.1824,85.2683,85.1668,85.2293,9600.0
2015-01-26 13:00:00,109.13,109.2,109.12,109.18,8800.0,85.2293,85.2839,85.2214,85.2683,8800.0
2015-01-26 13:05:00,109.18,109.29,109.16,109.21,13100.0,85.2683,85.3542,85.2527,85.2917,13100.0
2015-01-26 13:10:00,109.2,109.23,109.17,109.21,4400.0,85.2839,85.3074,85.2605,85.2917,4400.0
2015-01-26 13:15:00,109.21,109.36,109.21,109.26,7400.0,85.2917,85.4089,85.2917,85.3308,7400.0
2015-01-26 13:20:00,109.27,109.28,109.22,109.22,2300.0,85.3386,85.3464,85.2995,85.2995,2300.0
2015-01-26 13:25:00,109.23,109.26,109.18,109.2,4200.0,85.3074,85.3308,85.2683,85.2839,4200.0
2015-01-26 13:30:00,109.21,109.32,109.21,109.27,3800.0,85.2917,85.3776,85.2917,85.3386,3800.0
2015-01-26 13:35:00,109.27,109.28,109.2,109.26,2400.0,85.3386,85.3464,85.2839,85.3308,2400.0
2015-01-26 13:40:00,109.27,109.3,109.24,109.25,1200.0,85.3386,85.362,85.3152,85.323,1200.0
2015-01-26 13:45:00,109.27,109.4,109.23,109.35,6500.0,85.3386,85.4401,85.3074,85.4011,6500.0
2015-01-26 13:50:00,109.39,109.4,109.29,109.29,4000.0,85.4323,85.4401,85.3542,85.3542,4000.0
2015-01-26 13:55:00,109.27,109.31,109.23,109.28,3200.0,85.3386,85.3698,85.3074,85.3464,3200.0
2015-01-26 14:00:00,109.28,109.28,109.21,109.23,4600.0,85.3464,85.3464,85.2917,85.3074,4600.0
2015-01-26 14:05:00,109.24,109.27,109.21,109.27,1000.0,85.3152,85.3386,85.2917,85.3386,1000.0
2015-01-26 14:10:00,109.27,109.29,109.17,109.21,4900.0,85.3386,85.3542,85.2605,85.2917,4900.0
2015-01-26 14:15:00,109.17,109.17,109.1,109.1,3600.0,85.2605,85.2605,85.2058,85.2058,3600.0
2015-01-26 14:20:00,109.1,109.1,109.03,109.05,3100.0,85.2058,85.2058,85.1512,85.1668,3100.0
2015-01-26 14:25:00,109.05,109.06,109.02,109.04,6600.0,85.1668,85.1746,85.1433,85.159,6600.0
2015-01-26 14:30:00,109.04,109.07,109.03,109.06,3800.0,85.159,85.1824,85.1512,85.1746,3800.0
2015-01-26 14:35:00,109.07,109.08,109.06,109.08,7000.0,85.1824,85.1902,85.1746,85.1902,7000.0
2015-01-26 14:40:00,109.08,109.22,109.08,109.17,16700.0,85.1902,85.2995,85.1902,85.2605,16700.0
2015-01-26 14:45:00,109.14,109.17,109.08,109.11,65900.0,85.2371,85.2605,85.1902,85.2136,65900.0
2015-01-26 14:50:00,109.1,109.19,109.1,109.19,3100.0,85.2058,85.2761,85.2058,85.2761,3100.0
2015-01-26 14:55:00,109.19,109.25,109.17,109.25,4000.0,85.2761,85.323,85.2605,85.323,4000.0
2015-01-26 15:00:00,109.23,109.24,109.19,109.2,3900.0,85.3074,85.3152,85.2761,85.2839,3900.0
2015-01-26 15:05:00,109.19,109.23,109.18,109.18,6700.0,85.2761,85.3074,85.2683,85.2683,6700.0
2015-01-26 15:10:00,109.2,109.22,109.15,109.16,3900.0,85.2839,85.2995,85.2449,85.2527,3900.0
2015-01-26 15:15:00,109.15,109.15,109.0,109.05,11700.0,85.2449,85.2449,85.1277,85.1668,11700.0
2015-01-26 15:20:00,109.05,109.13,109.05,109.1,5300.0,85.1668,85.2293,85.1668,85.2058,5300.0
2015-01-26 15:25:00,109.13,109.13,109.03,109.06,7100.0,85.2293,85.2293,85.1512,85.1746,7100.0
2015-01-26 15:30:00,109.05,109.07,108.99,109.03,9200.0,85.1668,85.1824,85.1199,85.1512,9200.0
2015-01-26 15:35:00,109.03,109.17,108.99,109.17,6300.0,85.1512,85.2605,85.1199,85.2605,6300.0
2015-01-26 15:40:00,109.15,109.17,109.11,109.14,5300.0,85.2449,85.2605,85.2136,85.2371,5300.0
2015-01-26 15:45:00,109.14,109.31,109.14,109.25,17800.0,85.2371,85.3698,85.2371,85.323,17800.0
2015-01-26 15:50:00,109.26,109.28,109.21,109.27,15800.0,85.3308,85.3464,85.2917,85.3386,15800.0
2015-01-26 15:55:00,109.28,109.37,109.27,109.32,32500.0,85.3464,85.4167,85.3386,85.3776,32500.0
2015-01-27 09:30:00,106.91,108.52,106.91,108.18,700.0,83.4955,84.7529,83.4955,84.4873,700.0
2015-01-27 09:35:00,108.1,109.22,108.1,109.18,37300.0,84.4248,85.2995,84.4248,85.2683,37300.0
2015-01-27 09:40:00,109.02,109.06,108.62,108.91,22800.0,85.1433,85.1746,84.831,85.0574,22800.0
2015-01-27 09:45:00,108.87,108.94,108.81,108.9,26100.0,85.0262,85.0809,84.9793,85.0496,26100.0
2015-01-27 09:50:00,108.88,108.94,108.77,108.87,10500.0,85.034,85.0809,84.9481,85.0262,10500.0
2015-01-27 09:55:00,108.87,109.16,108.85,109.09,15400.0,85.0262,85.2527,85.0106,85.198,15400.0
2015-01-27 10:00:00,109.04,109.5,109.0,109.45,32500.0,85.159,85.5182,85.1277,85.4792,32500.0
2015-01-27 10:05:00,109.48,109.49,109.11,109.2,10700.0,85.5026,85.5104,85.2136,85.2839,10700.0
2015-01-27 10:10:00,109.17,109.24,109.06,109.12,6800.0,85.2605,85.3152,85.1746,85.2214,6800.0
2015-01-27 10:15:00,109.08,109.28,109.03,109.11,54000.0,85.1902,85.3464,85.1512,85.2136,54000.0
2015-01-27 10:20:00,109.09,109.13,109.0,109.05,7100.0,85.198,85.2293,85.1277,85.1668,7100.0
2015-01-27 10:25:00,109.05,109.14,108.94,109.0,5400.0,85.1668,85.2371,85.0809,85.1277,5400.0
2015-01-27 10:30:00,108.94,108.94,108.78,108.8,13500.0,85.0809,85.0809,84.9559,84.9715,13500.0
2015-01-27 10:35:00,108.83,108.98,108.76,108.94,12900.0,84.995,85.1121,84.9403,85.0809,12900.0
2015-01-27 10:40:00,108.91,108.95,108.8,108.84,10300.0,85.0574,85.0887,84.9715,85.0028,10300.0
2015-01-27 10:45:00,108.83,108.88,108.81,108.87,5400.0,84.995,85.034,84.9793,85.0262,5400.0
2015-01-27 10:50:00,108.82,108.87,108.82,108.87,3500.0,84.9872,85.0262,84.9872,85.0262,3500.0
2015-01-27 10:55:00,108.87,109.02,108.81,108.99,8000.0,85.0262,85.1433,84.9793,85.1199,8000.0
2015-01-27 11:00:00,108.96,108.97,108.63,108.72,15800.0,85.0965,85.1043,84.8388,84.9091,15800.0
2015-01-27 11:05:00,108.78,108.86,108.74,108.86,7400.0,84.9559,85.0184,84.9247,85.0184,7400.0
2015-01-27 11:10:00,108.87,108.88,108.74,108.81,21600.0,85.0262,85.034,84.9247,84.9793,21600.0
2015-01-27 11:15:00,108.81,108.92,108.81,108.87,10200.0,84.9793,85.0653,84.9793,85.0262,10200.0
2015-01-27 11:20:00,108.9,108.91,108.72,108.72,5000.0,85.0496,85.0574,84.9091,84.9091,5000.0
2015-01-27 11:25:00,108.7,108.77,108.54,108.77,6900.0,84.8934,84.9481,84.7685,84.9481,6900.0
2015-01-27 11:30:00,108.77,108.82,108.72,108.77,4100.0,84.9481,84.9872,84.9091,84.9481,4100.0
2015-01-27 11:35:00,108.78,108.82,108.72,108.74,5700.0,84.9559,84.9872,84.9091,84.9247,5700.0
2015-01-27 11:40:00,108.77,108.83,108.7,108.7,31000.0,84.9481,84.995,84.8934,84.8934,31000.0
2015-01-27 11:45:00,108.7,108.77,108.7,108.75,4100.0,84.8934,84.9481,84.8934,84.9325,4100.0
2015-01-27 11:50:00,108.81,108.87,108.78,108.85,5400.0,84.9793,85.0262,84.9559,85.0106,5400.0
2015-01-27 11:55:00,108.82,108.87,108.78,108.79,4300.0,84.9872,85.0262,84.9559,84.9637,4300.0
2015-01-27 12:00:00,108.81,108.86,108.77,108.77,7400.0,84.9793,85.0184,84.9481,84.9481,7400.0
2015-01-27 12:05:00,108.77,108.84,108.74,108.84,11300.0,84.9481,85.0028,84.9247,85.0028,11300.0
2015-01-27 12:10:00,108.8,108.8,108.69,108.69,6200.0,84.9715,84.9715,84.8856,84.8856,6200.0
2015-01-27 12:15:00,108.72,108.8,108.65,108.77,15900.0,84.9091,84.9715,84.8544,84.9481,15900.0
2015-01-27 12:20:00,108.77,108.9,108.76,108.87,53600.0,84.9481,85.0496,84.9403,85.0262,53600.0
2015-01-27 12:25:00,108.88,109.0,108.87,108.94,5600.0,85.034,85.1277,85.0262,85.0809,5600.0
2015-01-27 12:30:00,108.97,109.15,108.94,109.1,4400.0,85.1043,85.2449,85.0809,85.2058,4400.0
2015-01-27 12:35:00,109.1,109.14,109.01,109.08,7900.0,85.2058,85.2371,85.1355,85.1902,7900.0
2015-01-27 12:40:00,109.09,109.12,109.05,109.06,3100.0,85.198,85.2214,85.1668,85.1746,3100.0
2015-01-27 12:45:00,109.09,109.14,109.01,109.01,3200.0,85.198,85.2371,85.1355,85.1355,3200.0
2015-01-27 12:50:00,109.01,109.19,109.01,109.17,3700.0,85.1355,85.2761,85.1355,85.2605,3700.0
2015-01-27 12:55:00,109.17,109.26,109.1,109.23,5700.0,85.2605,85.3308,85.2058,85.3074,5700.0
2015-01-27 13:00:00,109.26,109.3,109.15,109.29,19100.0,85.3308,85.362,85.2449,85.3542,19100.0
2015-01-27 13:05:00,109.25,109.3,109.12,109.27,7500.0,85.323,85.362,85.2214,85.3386,7500.0
2015-01-27 13:10:00,109.28,109.3,109.26,109.27,4600.0,85.3464,85.362,85.3308,85.3386,4600.0
2015-01-27 13:15:00,109.29,109.53,109.27,109.45,18300.0,85.3542,85.5417,85.3386,85.4792,18300.0
2015-01-27 13:20:00,109.52,109.7,109.48,109.7,7100.0,85.5338,85.6744,85.5026,85.6744,7100.0
2015-01-27 13:25:00,109.69,109.69,109.64,109.67,2700.0,85.6666,85.6666,85.6276,85.651,2700.0
2015-01-27 13:30:00,109.66,109.7,109.58,109.59,3200.0,85.6432,85.6744,85.5807,85.5885,3200.0
2015-01-27 13:35:00,109.59,109.69,109.58,109.62,1800.0,85.5885,85.6666,85.5807,85.6119,1800.0
2015-01-27 13:40:00,109.63,109.65,109.47,109.51,4100.0,85.6198,85.6354,85.4948,85.526,4100.0
2015-01-27 13:45:00,109.45,109.51,109.41,109.46,7400.0,85.4792,85.526,85.4479,85.487,7400.0
2015-01-27 13:50:00,109.48,109.48,109.41,109.41,5600.0,85.5026,85.5026,85.4479,85.4479,5600.0
2015-01-27 13:55:00,109.43,109.61,109.4,109.54,11500.0,85.4636,85.6041,85.4401,85.5495,11500.0
2015-01-27 14:00:00,109.57,109.61,109.52,109.52,12200.0,85.5729,85.6041,85.5338,85.5338,12200.0
2015-01-27 14:05:00,109.52,109.58,109.48,109.49,11000.0,85.5338,85.5807,85.5026,85.5104,11000.0
2015-01-27 14:10:00,109.49,109.59,109.47,109.54,4400.0,85.5104,85.5885,85.4948,85.5495,4400.0
2015-01-27 14:15:00,109.54,109.63,109.53,109.61,5000.0,85.5495,85.6198,85.5417,85.6041,5000.0
2015-01-27 14:20:00,109.62,109.67,109.59,109.65,7500.0,85.6119,85.651,85.5885,85.6354,7500.0
2015-01-27 14:25:00,109.67,109.78,109.62,109.68,10500.0,85.651,85.7369,85.6119,85.6588,10500.0
2015-01-27 14:30:00,109.68,109.71,109.55,109.57,6600.0,85.6588,85.6822,85.5573,85.5729,6600.0
2015-01-27 14:35:00,109.57,109.62,109.51,109.6,6000.0,85.5729,85.6119,85.526,85.5963,6000.0
2015-01-27 14:40:00,109.63,109.63,109.52,109.6,3900.0,85.6198,85.6198,85.5338,85.5963,3900.0
2015-01-27 14:45:00,109.58,109.6,109.53,109.57,4100.0,85.5807,85.5963,85.5417,85.5729,4100.0
2015-01-27 14:50:00,109.58,109.6,109.47,109.47,6800.0,85.5807,85.5963,85.4948,85.4948,6800.0
2015-01-27 14:55:00,109.44,109.44,109.31,109.31,4400.0,85.4714,85.4714,85.3698,85.3698,4400.0
2015-01-27 15:00:00,109.31,109.41,109.31,109.35,5200.0,85.3698,85.4479,85.3698,85.4011,5200.0
2015-01-27 15:05:00,109.34,109.39,109.28,109.39,5200.0,85.3933,85.4323,85.3464,85.4323,5200.0
2015-01-27 15:10:00,109.4,109.42,109.31,109.31,5900.0,85.4401,85.4557,85.3698,85.3698,5900.0
2015-01-27 15:15:00,109.29,109.31,109.19,109.2,8800.0,85.3542,85.3698,85.2761,85.2839,8800.0
2015-01-27 15:20:00,109.21,109.21,109.11,109.14,5300.0,85.2917,85.2917,85.2136,85.2371,5300.0
2015-01-27 15:25:00,109.12,109.19,109.05,109.05,8800.0,85.2214,85.2761,85.1668,85.1668,8800.0
2015-01-27 15:30:00,109.01,109.15,109.01,109.15,11200.0,85.1355,85.2449,85.1355,85.2449,11200.0
2015-01-27 15:35:00,109.15,109.16,109.06,109.09,9800.0,85.2449,85.2527,85.1746,85.198,9800.0
2015-01-27 15:40:00,109.06,109.25,109.06,109.23,11800.0,85.1746,85.323,85.1746,85.3074,11800.0
2015-01-27 15:45:00,109.25,109.37,109.23,109.28,19500.0,85.323,85.4167,85.3074,85.3464,19500.0
2015-01-27 15:50:00,109.26,109.28,109.11,109.13,23700.0,85.3308,85.3464,85.2136,85.2293,23700.0
2015-01-27 15:55:00,109.14,109.23,109.09,109.17,27400.0,85.2371,85.3074,85.198,85.2605,27400.0
2015-01-28 09:30:00,109.18,109.88,109.12,109.86,20300.0,85.2683,85.815,85.2214,85.7994,20300.0
2015-01-28 09:35:00,109.8,110.0,109.63,109.7,9200.0,85.7525,85.9087,85.6198,85.6744,9200.0
2015-01-28 09:40:00,109.74,110.0,109.64,109.8,8200.0,85.7057,85.9087,85.6276,85.7525,8200.0
2015-01-28 09:45:00,109.84,109.99,109.69,109.86,15400.0,85.7838,85.9009,85.6666,85.7994,15400.0
2015-01-28 09:50:00,109.88,110.22,109.87,110.01,13400.0,85.815,86.0805,85.8072,85.9165,13400.0
2015-01-28 09:55:00,110.01,110.15,109.93,110.0,6000.0,85.9165,86.0259,85.854,85.9087,6000.0
2015-01-28 10:00:00,109.96,110.21,109.96,110.04,8300.0,85.8775,86.0727,85.8775,85.94,8300.0
2015-01-28 10:05:00,110.04,110.04,109.84,109.89,4900.0,85.94,85.94,85.7838,85.8228,4900.0
2015-01-28 10:10:00,109.88,110.07,109.87,110.06,5600.0,85.815,85.9634,85.8072,85.9556,5600.0
2015-01-28 10:15:00,110.03,110.03,109.69,109.76,8800.0,85.9321,85.9321,85.6666,85.7213,8800.0
2015-01-28 10:20:00,109.76,109.76,109.69,109.72,10800.0,85.7213,85.7213,85.6666,85.69,10800.0
2015-01-28 10:25:00,109.7,109.74,109.36,109.36,11800.0,85.6744,85.7057,85.4089,85.4089,11800.0
2015-01-28 10:30:00,109.36,109.47,109.16,109.16,11100.0,85.4089,85.4948,85.2527,85.2527,11100.0
2015-01-28 10:35:00,109.15,109.25,109.15,109.24,3000.0,85.2449,85.323,85.2449,85.3152,3000.0
2015-01-28 10:40:00,109.25,109.37,109.16,109.16,5300.0,85.323,85.4167,85.2527,85.2527,5300.0
2015-01-28 10:45:00,109.11,109.11,108.92,108.94,6700.0,85.2136,85.2136,85.0653,85.0809,6700.0
2015-01-28 10:50:00,108.91,109.09,108.91,109.05,4700.0,85.0574,85.198,85.0574,85.1668,4700.0
2015-01-28 10:55:00,109.02,109.02,108.7,108.74,8400.0,85.1433,85.1433,84.8934,84.9247,8400.0
2015-01-28 11:00:00,108.74,108.8,108.7,108.78,4600.0,84.9247,84.9715,84.8934,84.9559,4600.0
2015-01-28 11:05:00,108.83,109.09,108.83,109.06,4000.0,84.995,85.198,84.995,85.1746,4000.0
2015-01-28 11:10:00,109.05,109.1,108.98,108.98,6100.0,85.1668,85.2058,85.1121,85.1121,6100.0
2015-01-28 11:15:00,109.04,109.05,108.82,108.82,14000.0,85.159,85.1668,84.9872,84.9872,14000.0
2015-01-28 11:20:00,108.82,108.92,108.7,108.84,10100.0,84.9872,85.0653,84.8934,85.0028,10100.0
2015-01-28 11:25:00,108.83,109.0,108.78,108.94,5200.0,84.995,85.1277,84.9559,85.0809,5200.0
2015-01-28 11:30:00,108.95,109.05,108.87,109.03,11700.0,85.0887,85.1668,85.0262,85.1512,11700.0
2015-01-28 11:35:00,109.03,109.2,109.01,109.08,6200.0,85.1512,85.2839,85.1355,85.1902,6200.0
2015-01-28 11:40:00,109.08,109.08,108.97,108.98,6800.0,85.1902,85.1902,85.1043,85.1121,6800.0
2015-01-28 11:45:00,108.98,109.25,108.98,109.25,5100.0,85.1121,85.323,85.1121,85.323,5100.0
2015-01-28 11:50:00,109.26,109.29,109.13,109.21,9700.0,85.3308,85.3542,85.2293,85.2917,9700.0
2015-01-28 11:55:00,109.2,109.27,109.18,109.26,11700.0,85.2839,85.3386,85.2683,85.3308,11700.0
2015-01-28 12:00:00,109.27,109.48,109.26,109.46,9900.0,85.3386,85.5026,85.3308,85.487,9900.0
2015-01-28 12:05:00,109.46,109.46,109.25,109.27,6600.0,85.487,85.487,85.323,85.3386,6600.0
2015-01-28 12:10:00,109.26,109.26,109.16,109.16,5200.0,85.3308,85.3308,85.2527,85.2527,5200.0
2015-01-28 12:15:00,109.21,109.45,109.17,109.38,7000.0,85.2917,85.4792,85.2605,85.4245,7000.0
2015-01-28 12:20:00,109.37,109.37,109.26,109.28,3800.0,85.4167,85.4167,85.3308,85.3464,3800.0
2015-01-28 12:25:00,109.29,109.29,109.21,109.24,4200.0,85.3542,85.3542,85.2917,85.3152,4200.0
2015-01-28 12:30:00,109.28,109.29,109.21,109.21,3800.0,85.3464,85.3542,85.2917,85.2917,3800.0
2015-01-28 12:35:00,109.23,109.25,109.18,109.19,6400.0,85.3074,85.323,85.2683,85.2761,6400.0
2015-01-28 12:40:00,109.19,109.21,109.1,109.12,4500.0,85.2761,85.2917,85.2058,85.2214,4500.0
2015-01-28 12:45:00,109.12,109.16,109.07,109.08,6200.0,85.2214,85.2527,85.1824,85.1902,6200.0
2015-01-28 12:50:00,109.09,109.16,109.08,109.15,5700.0,85.198,85.2527,85.1902,85.2449,5700.0
2015-01-28 12:55:00,109.16,109.28,109.15,109.26,9900.0,85.2527,85.3464,85.2449,85.3308,9900.0
2015-01-28 13:00:00,109.26,109.33,109.22,109.32,12000.0,85.3308,85.3855,85.2995,85.3776,12000.0
2015-01-28 13:05:00,109.32,109.4,109.31,109.4,7200.0,85.3776,85.4401,85.3698,85.4401,7200.0
2015-01-28 13:10:00,109.4,109.43,109.33,109.35,14500.0,85.4401,85.4636,85.3855,85.4011,14500.0
2015-01-28 13:15:00,109.35,109.36,109.33,109.36,4600.0,85.4011,85.4089,85.3855,85.4089,4600.0
2015-01-28 13:20:00,109.34,109.36,109.31,109.31,6300.0,85.3933,85.4089,85.3698,85.3698,6300.0
2015-01-28 13:25:00,109.31,109.33,109.24,109.26,5900.0,85.3698,85.3855,85.3152,85.3308,5900.0
2015-01-28 13:30:00,109.26,109.28,109.22,109.27,3500.0,85.3308,85.3464,85.2995,85.3386,3500.0
2015-01-28 13:35:00,109.27,109.29,109.05,109.05,14700.0,85.3386,85.3542,85.1668,85.1668,14700.0
2015-01-28 13:40:00,109.05,109.05,108.87,108.89,17300.0,85.1668,85.1668,85.0262,85.0418,17300.0
2015-01-28 13:45:00,108.89,109.0,108.88,108.97,6100.0,85.0418,85.1277,85.034,85.1043,6100.0
2015-01-28 13:50:00,108.97,109.07,108.97,109.03,3000.0,85.1043,85.1824,85.1043,85.1512,3000.0
2015-01-28 13:55:00,109.03,109.04,108.78,108.8,12600.0,85.1512,85.159,84.9559,84.9715,12600.0
2015-01-28 14:00:00,108.85,109.14,108.83,108.9,19900.0,85.0106,85.2371,84.995,85.0496,19900.0
2015-01-28 14:05:00,108.89,108.9,108.35,108.41,18300.0,85.0418,85.0496,84.6201,84.6669,18300.0
2015-01-28 14:10:00,108.4,108.57,108.29,108.57,11400.0,84.6591,84.7919,84.5732,84.7919,11400.0
2015-01-28 14:15:00,108.51,108.81,108.5,108.81,12400.0,84.745,84.9793,84.7372,84.9793,12400.0
2015-01-28 14:20:00,108.82,108.92,108.77,108.81,10600.0,84.9872,85.0653,84.9481,84.9793,10600.0
2015-01-28 14:25:00,108.74,108.77,108.41,108.51,12300.0,84.9247,84.9481,84.6669,84.745,12300.0
2015-01-28 14:30:00,108.49,108.53,108.28,108.34,8000.0,84.7294,84.7607,84.5654,84.6123,8000.0
2015-01-28 14:35:00,108.35,108.59,108.33,108.51,12300.0,84.6201,84.8075,84.6045,84.745,12300.0
2015-01-28 14:40:00,108.51,108.6,108.45,108.59,6800.0,84.745,84.8153,84.6982,84.8075,6800.0
2015-01-28 14:45:00,108.55,108.82,108.55,108.72,11000.0,84.7763,84.9872,84.7763,84.9091,11000.0
2015-01-28 14:50:00,108.71,108.91,108.68,108.91,11000.0,84.9012,85.0574,84.8778,85.0574,11000.0
2015-01-28 14:55:00,108.91,108.91,108.75,108.75,8700.0,85.0574,85.0574,84.9325,84.9325,8700.0
2015-01-28 15:00:00,108.75,108.82,108.62,108.63,14800.0,84.9325,84.9872,84.831,84.8388,14800.0
2015-01-28 15:05:00,108.62,108.68,108.51,108.59,9500.0,84.831,84.8778,84.745,84.8075,9500.0
2015-01-28 15:10:00,108.57,108.61,108.39,108.41,14100.0,84.7919,84.8231,84.6513,84.6669,14100.0
2015-01-28 15:15:00,108.4,108.42,108.16,108.24,10900.0,84.6591,84.6748,84.4717,84.5342,10900.0
2015-01-28 15:20:00,108.24,108.45,108.23,108.42,30700.0,84.5342,84.6982,84.5264,84.6748,30700.0
2015-01-28 15:25:00,108.41,108.42,108.17,108.3,91200.0,84.6669,84.6748,84.4795,84.581,91200.0
2015-01-28 15:30:00,108.3,108.34,107.99,108.0,18600.0,84.581,84.6123,84.3389,84.3467,18600.0
2015-01-28 15:35:00,108.0,108.0,107.81,107.81,24800.0,84.3467,84.3467,84.1984,84.1984,24800.0
2015-01-28 15:40:00,107.86,107.86,107.45,107.49,60000.0,84.2374,84.2374,83.9172,83.9484,60000.0
2015-01-28 15:45:00,107.49,107.69,107.39,107.6,39800.0,83.9484,84.1046,83.8703,84.0343,39800.0
2015-01-28 15:50:00,107.63,107.95,107.55,107.81,108200.0,84.0578,84.3077,83.9953,84.1984,108200.0
2015-01-28 15:55:00,107.8,107.88,107.71,107.74,72100.0,84.1905,84.253,84.1203,84.1437,72100.0
2015-01-29 09:30:00,101.92,102.25,100.71,101.47,265100.0,79.5983,79.8561,78.6533,79.2469,265100.0
2015-01-29 09:35:00,101.6,102.5,101.41,101.82,201700.0,79.3484,80.0513,79.2,79.5202,201700.0
2015-01-29 09:40:00,101.82,102.19,101.28,101.29,97400.0,79.5202,79.8092,79.0985,79.1063,97400.0
2015-01-29 09:45:00,101.28,101.56,101.0,101.43,81000.0,79.0985,79.3172,78.8798,79.2156,81000.0
2015-01-29 09:50:00,101.43,101.46,99.94,101.14,282800.0,79.2156,79.2391,78.052,78.9892,282800.0
2015-01-29 09:55:00,101.14,101.28,100.84,101.23,100900.0,78.9892,79.0985,78.7549,79.0595,100900.0
2015-01-29 10:00:00,101.22,101.56,101.21,101.52,261600.0,79.0516,79.3172,79.0438,79.2859,261600.0
2015-01-29 10:05:00,101.51,101.8,100.79,100.86,101100.0,79.2781,79.5046,78.7158,78.7705,101100.0
2015-01-29 10:10:00,100.88,101.05,100.84,100.84,35100.0,78.7861,78.9189,78.7549,78.7549,35100.0
2015-01-29 10:15:00,100.82,100.87,100.65,100.85,34100.0,78.7392,78.7783,78.6065,78.7627,34100.0
2015-01-29 10:20:00,100.87,100.87,99.51,100.03,107700.0,78.7783,78.7783,77.7162,78.1223,107700.0
2015-01-29 10:25:00,100.03,100.38,100.01,100.23,58700.0,78.1223,78.3956,78.1066,78.2785,58700.0
2015-01-29 10:30:00,100.23,100.24,99.73,99.81,65200.0,78.2785,78.2863,77.888,77.9504,65200.0
2015-01-29 10:35:00,99.78,100.24,99.63,100.22,92600.0,77.927,78.2863,77.8099,78.2707,92600.0
2015-01-29 10:40:00,100.21,100.32,100.06,100.12,28000.0,78.2628,78.3488,78.1457,78.1926,28000.0
2015-01-29 10:45:00,100.13,100.34,100.02,100.31,21000.0,78.2004,78.3644,78.1145,78.3409,21000.0
2015-01-29 10:50:00,100.32,100.76,100.19,100.23,20900.0,78.3488,78.6924,78.2472,78.2785,20900.0
2015-01-29 10:55:00,100.27,100.57,100.26,100.47,24100.0,78.3097,78.544,78.3019,78.4659,24100.0
2015-01-29 11:00:00,100.5,100.51,100.0,100.01,22600.0,78.4893,78.4971,78.0988,78.1066,22600.0
2015-01-29 11:05:00,100.04,100.1,99.97,100.08,41800.0,78.1301,78.1769,78.0754,78.1613,41800.0
2015-01-29 11:10:00,100.12,100.15,99.93,100.0,26600.0,78.1926,78.216,78.0442,78.0988,26600.0
2015-01-29 11:15:00,100.0,100.18,99.99,100.09,14500.0,78.0988,78.2394,78.091,78.1691,14500.0
2015-01-29 11:20:00,100.02,100.1,99.93,99.98,92300.0,78.1145,78.1769,78.0442,78.0832,92300.0
2015-01-29 11:25:00,99.99,100.0,99.9,99.97,45200.0,78.091,78.0988,78.0207,78.0754,45200.0
2015-01-29 11:30:00,99.93,100.0,99.8,99.97,70100.0,78.0442,78.0988,77.9426,78.0754,70100.0
2015-01-29 11:35:00,99.97,100.15,99.95,100.08,62200.0,78.0754,78.216,78.0598,78.1613,62200.0
2015-01-29 11:40:00,100.08,100.08,99.94,100.01,38000.0,78.1613,78.1613,78.052,78.1066,38000.0
2015-01-29 11:45:00,100.0,100.03,99.87,99.88,37000.0,78.0988,78.1223,77.9973,78.0051,37000.0
2015-01-29 11:50:00,99.89,100.07,99.88,99.98,29100.0,78.0129,78.1535,78.0051,78.0832,29100.0
2015-01-29 11:55:00,99.99,100.02,99.96,99.98,33800.0,78.091,78.1145,78.0676,78.0832,33800.0
2015-01-29 12:00:00,99.95,100.01,99.95,99.96,28300.0,78.0598,78.1066,78.0598,78.0676,28300.0
2015-01-29 12:05:00,99.97,99.98,99.91,99.94,15600.0,78.0754,78.0832,78.0285,78.052,15600.0
2015-01-29 12:10:00,99.91,100.02,99.57,99.69,39000.0,78.0285,78.1145,77.763,77.8567,39000.0
2015-01-29 12:15:00,99.68,99.74,99.58,99.59,31200.0,77.8489,77.8958,77.7708,77.7786,31200.0
2015-01-29 12:20:00,99.58,100.0,99.38,99.54,87400.0,77.7708,78.0988,77.6146,77.7396,87400.0
2015-01-29 12:25:00,99.57,99.63,99.29,99.34,27700.0,77.763,77.8099,77.5443,77.5834,27700.0
2015-01-29 12:30:00,99.35,99.35,99.09,99.16,26400.0,77.5912,77.5912,77.3881,77.4428,26400.0
2015-01-29 12:35:00,99.17,99.18,98.73,98.75,91800.0,77.4506,77.4584,77.107,77.1226,91800.0
2015-01-29 12:40:00,98.73,99.24,98.73,98.99,166400.0,77.107,77.5053,77.107,77.31,166400.0
2015-01-29 12:45:00,98.98,99.34,98.96,99.2,29900.0,77.3022,77.5834,77.2866,77.474,29900.0
2015-01-29 12:50:00,99.18,99.65,99.17,99.65,27600.0,77.4584,77.8255,77.4506,77.8255,27600.0
2015-01-29 12:55:00,99.66,100.04,99.51,99.56,46100.0,77.8333,78.1301,77.7162,77.7552,46100.0
2015-01-29 13:00:00,99.56,99.64,99.45,99.46,44200.0,77.7552,77.8177,77.6693,77.6771,44200.0
2015-01-29 13:05:00,99.45,99.47,99.32,99.39,55200.0,77.6693,77.6849,77.5678,77.6224,55200.0
2015-01-29 13:10:00,99.36,99.56,99.32,99.47,31400.0,77.599,77.7552,77.5678,77.6849,31400.0
2015-01-29 13:15:00,99.48,99.88,99.47,99.86,19100.0,77.6927,78.0051,77.6849,77.9895,19100.0
2015-01-29 13:20:00,99.84,100.07,99.81,100.05,20000.0,77.9739,78.1535,77.9504,78.1379,20000.0
2015-01-29 13:25:00,100.07,100.15,99.87,99.93,28200.0,78.1535,78.216,77.9973,78.0442,28200.0
2015-01-29 13:30:00,99.93,100.03,99.6,99.6,72200.0,78.0442,78.1223,77.7864,77.7864,72200.0
2015-01-29 13:35:00,99.58,99.87,99.55,99.72,26000.0,77.7708,77.9973,77.7474,77.8802,26000.0
2015-01-29 13:40:00,99.7,99.81,99.69,99.77,11500.0,77.8645,77.9504,77.8567,77.9192,11500.0
2015-01-29 13:45:00,99.76,100.02,99.71,100.0,35200.0,77.9114,78.1145,77.8723,78.0988,35200.0
2015-01-29 13:50:00,100.0,100.01,99.89,99.93,20600.0,78.0988,78.1066,78.0129,78.0442,20600.0
2015-01-29 13:55:00,99.95,100.02,99.83,99.83,27100.0,78.0598,78.1145,77.9661,77.9661,27100.0
2015-01-29 14:00:00,99.8,99.83,99.71,99.8,10600.0,77.9426,77.9661,77.8723,77.9426,10600.0
2015-01-29 14:05:00,99.8,99.88,99.77,99.79,22200.0,77.9426,78.0051,77.9192,77.9348,22200.0
2015-01-29 14:10:00,99.8,100.04,99.79,100.04,34200.0,77.9426,78.1301,77.9348,78.1301,34200.0
2015-01-29 14:15:00,100.03,100.35,99.98,100.3,50100.0,78.1223,78.3722,78.0832,78.3331,50100.0
2015-01-29 14:20:00,100.3,100.57,100.3,100.52,25400.0,78.3331,78.544,78.3331,78.5049,25400.0
2015-01-29 14:25:00,100.53,100.92,100.52,100.84,162700.0,78.5128,78.8173,78.5049,78.7549,162700.0
2015-01-29 14:30:00,100.82,101.11,100.79,101.04,67700.0,78.7392,78.9657,78.7158,78.9111,67700.0
2015-01-29 14:35:00,101.04,101.55,101.04,101.55,43700.0,78.9111,79.3094,78.9111,79.3094,43700.0
2015-01-29 14:40:00,101.51,101.79,101.4,101.79,69000.0,79.2781,79.4968,79.1922,79.4968,69000.0
2015-01-29 14:45:00,101.79,102.0,101.66,101.82,62500.0,79.4968,79.6608,79.3953,79.5202,62500.0
2015-01-29 14:50:00,101.83,102.25,101.83,102.12,66700.0,79.528,79.8561,79.528,79.7545,66700.0
2015-01-29 14:55:00,102.09,102.27,101.96,102.22,83900.0,79.7311,79.8717,79.6296,79.8326,83900.0
2015-01-29 15:00:00,102.2,102.21,101.75,101.76,44500.0,79.817,79.8248,79.4656,79.4734,44500.0
2015-01-29 15:05:00,101.76,102.07,101.75,102.01,53000.0,79.4734,79.7155,79.4656,79.6686,53000.0
2015-01-29 15:10:00,102.01,102.49,101.94,102.42,70500.0,79.6686,80.0435,79.614,79.9888,70500.0
2015-01-29 15:15:00,102.44,102.61,102.31,102.59,91000.0,80.0044,80.1372,79.9029,80.1216,91000.0
2015-01-29 15:20:00,102.6,102.91,102.56,102.83,113700.0,80.1294,80.3715,80.0982,80.309,113700.0
2015-01-29 15:25:00,102.83,102.96,102.79,102.96,89900.0,80.309,80.4106,80.2778,80.4106,89900.0
2015-01-29 15:30:00,102.97,103.31,102.94,103.11,118400.0,80.4184,80.6839,80.3949,80.5277,118400.0
2015-01-29 15:35:00,103.11,103.16,102.74,102.82,143100.0,80.5277,80.5668,80.2387,80.3012,143100.0
2015-01-29 15:40:00,102.83,102.92,102.56,102.62,144100.0,80.309,80.3793,80.0982,80.145,144100.0
2015-01-29 15:45:00,102.6,102.79,102.54,102.7,91300.0,80.1294,80.2778,80.0825,80.2075,91300.0
2015-01-29 15:50:00,102.72,103.07,102.72,103.02,116500.0,80.2231,80.4965,80.2231,80.4574,116500.0
2015-01-29 15:55:00,103.02,103.41,102.9,103.34,203700.0,80.4574,80.762,80.3637,80.7073,203700.0
2015-01-30 09:30:00,102.34,102.55,102.04,102.1,42000.0,79.9263,80.0904,79.6921,79.7389,42000.0
2015-01-30 09:35:00,102.14,102.72,102.09,102.62,107500.0,79.7701,80.2231,79.7311,80.145,107500.0
2015-01-30 09:40:00,102.53,102.71,102.34,102.5,18500.0,80.0747,80.2153,79.9263,80.0513,18500.0
2015-01-30 09:45:00,102.52,102.9,102.31,102.37,94200.0,80.0669,80.3637,79.9029,79.9498,94200.0
2015-01-30 09:50:00,102.38,102.48,101.93,102.06,28600.0,79.9576,80.0357,79.6061,79.7077,28600.0
2015-01-30 09:55:00,102.06,102.09,101.8,101.81,19200.0,79.7077,79.7311,79.5046,79.5124,19200.0
2015-01-30 10:00:00,101.84,102.1,101.84,102.1,17700.0,79.5359,79.7389,79.5359,79.7389,17700.0
2015-01-30 10:05:00,102.03,102.87,102.02,102.34,63900.0,79.6842,80.3403,79.6764,79.9263,63900.0
2015-01-30 10:10:00,102.31,102.58,102.31,102.58,33300.0,79.9029,80.1138,79.9029,80.1138,33300.0
2015-01-30 10:15:00,102.58,102.65,102.49,102.57,20300.0,80.1138,80.1685,80.0435,80.106,20300.0
2015-01-30 10:20:00,102.55,102.57,102.37,102.41,13500.0,80.0904,80.106,79.9498,79.981,13500.0
2015-01-30 10:25:00,102.41,102.49,102.38,102.47,15700.0,79.981,80.0435,79.9576,80.0279,15700.0
2015-01-30 10:30:00,102.46,102.48,102.21,102.25,35800.0,80.0201,80.0357,79.8248,79.8561,35800.0
2015-01-30 10:35:00,102.26,102.5,102.22,102.43,56300.0,79.8639,80.0513,79.8326,79.9966,56300.0
2015-01-30 10:40:00,102.43,102.5,102.32,102.39,49800.0,79.9966,80.0513,79.9107,79.9654,49800.0
2015-01-30 10:45:00,102.39,102.45,102.31,102.45,39700.0,79.9654,80.0123,79.9029,80.0123,39700.0
2015-01-30 10:50:00,102.42,102.43,102.19,102.19,13600.0,79.9888,79.9966,79.8092,79.8092,13600.0
2015-01-30 10:55:00,102.16,102.24,102.02,102.21,20100.0,79.7858,79.8482,79.6764,79.8248,20100.0
2015-01-30 11:00:00,102.24,102.59,102.23,102.59,41500.0,79.8482,80.1216,79.8404,80.1216,41500.0
2015-01-30 11:05:00,102.59,102.77,102.44,102.54,119500.0,80.1216,80.2622,80.0044,80.0825,119500.0
2015-01-30 11:10:00,102.57,102.63,102.45,102.52,69600.0,80.106,80.1528,80.0123,80.0669,69600.0
2015-01-30 11:15:00,102.53,102.58,102.38,102.57,25200.0,80.0747,80.1138,79.9576,80.106,25200.0
2015-01-30 11:20:00,102.61,102.74,102.59,102.6,24900.0,80.1372,80.2387,80.1216,80.1294,24900.0
2015-01-30 11:25:00,102.58,102.89,102.55,102.89,41200.0,80.1138,80.3559,80.0904,80.3559,41200.0
2015-01-30 11:30:00,102.89,102.98,102.68,102.8,55500.0,80.3559,80.4262,80.1919,80.2856,55500.0
2015-01-30 11:35:00,102.81,102.87,102.72,102.74,11000.0,80.2934,80.3403,80.2231,80.2387,11000.0
2015-01-30 11:40:00,102.71,102.76,102.45,102.65,11200.0,80.2153,80.2544,80.0123,80.1685,11200.0
2015-01-30 11:45:00,102.63,103.02,102.63,102.81,21200.0,80.1528,80.4574,80.1528,80.2934,21200.0
2015-01-30 11:50:00,102.79,102.81,102.6,102.6,12200.0,80.2778,80.2934,80.1294,80.1294,12200.0
2015-01-30 11:55:00,102.64,102.83,102.63,102.79,18400.0,80.1606,80.309,80.1528,80.2778,18400.0
2015-01-30 12:00:00,102.83,102.95,102.71,102.74,18900.0,80.309,80.4028,80.2153,80.2387,18900.0
2015-01-30 12:05:00,102.75,102.94,102.75,102.9,53100.0,80.2466,80.3949,80.2466,80.3637,53100.0
2015-01-30 12:10:00,102.93,103.02,102.8,103.02,73400.0,80.3871,80.4574,80.2856,80.4574,73400.0
2015-01-30 12:15:00,103.02,103.04,102.87,102.89,18400.0,80.4574,80.473,80.3403,80.3559,18400.0
2015-01-30 12:20:00,102.89,103.02,102.87,102.91,37000.0,80.3559,80.4574,80.3403,80.3715,37000.0
2015-01-30 12:25:00,102.93,102.96,102.79,102.83,8000.0,80.3871,80.4106,80.2778,80.309,8000.0
2015-01-30 12:30:00,102.8,102.8,102.76,102.77,4600.0,80.2856,80.2856,80.2544,80.2622,4600.0
2015-01-30 12:35:00,102.79,102.85,102.7,102.72,6500.0,80.2778,80.3247,80.2075,80.2231,6500.0
2015-01-30 12:40:00,102.7,102.7,102.52,102.52,11900.0,80.2075,80.2075,80.0669,80.0669,11900.0
2015-01-30 12:45:00,102.52,102.53,102.3,102.3,8200.0,80.0669,80.0747,79.8951,79.8951,8200.0
2015-01-30 12:50:00,102.31,102.31,102.02,102.02,16100.0,79.9029,79.9029,79.6764,79.6764,16100.0
2015-01-30 12:55:00,102.05,102.08,101.84,102.01,40100.0,79.6999,79.7233,79.5359,79.6686,40100.0
2015-01-30 13:00:00,102.03,102.53,102.03,102.52,12000.0,79.6842,80.0747,79.6842,80.0669,12000.0
2015-01-30 13:05:00,102.52,102.6,102.48,102.5,13800.0,80.0669,80.1294,80.0357,80.0513,13800.0
2015-01-30 13:10:00,102.49,102.49,102.29,102.47,9800.0,80.0435,80.0435,79.8873,80.0279,9800.0
2015-01-30 13:15:00,102.47,102.48,102.24,102.29,14800.0,80.0279,80.0357,79.8482,79.8873,14800.0
2015-01-30 13:20:00,102.27,102.43,102.21,102.33,7400.0,79.8717,79.9966,79.8248,79.9185,7400.0
2015-01-30 13:25:00,102.37,102.55,102.36,102.53,8300.0,79.9498,80.0904,79.942,80.0747,8300.0
2015-01-30 13:30:00,102.51,102.63,102.46,102.63,17400.0,80.0591,80.1528,80.0201,80.1528,17400.0
2015-01-30 13:35:00,102.66,102.91,102.58,102.91,102100.0,80.1763,80.3715,80.1138,80.3715,102100.0
2015-01-30 13:40:00,102.88,102.89,102.73,102.87,84700.0,80.3481,80.3559,80.2309,80.3403,84700.0
2015-01-30 13:45:00,102.87,102.95,102.8,102.89,28100.0,80.3403,80.4028,80.2856,80.3559,28100.0
2015-01-30 13:50:00,102.91,103.01,102.91,103.01,4500.0,80.3715,80.4496,80.3715,80.4496,4500.0
2015-01-30 13:55:00,103.03,103.32,103.02,103.13,14700.0,80.4652,80.6917,80.4574,80.5433,14700.0
2015-01-30 14:00:00,103.12,103.15,102.98,103.03,17500.0,80.5355,80.5589,80.4262,80.4652,17500.0
2015-01-30 14:05:00,103.07,103.07,102.92,103.05,8100.0,80.4965,80.4965,80.3793,80.4808,8100.0
2015-01-30 14:10:00,103.06,103.14,102.93,102.98,12900.0,80.4887,80.5511,80.3871,80.4262,12900.0
2015-01-30 14:15:00,102.98,103.13,102.93,103.03,18500.0,80.4262,80.5433,80.3871,80.4652,18500.0
2015-01-30 14:20:00,103.03,103.33,103.01,103.28,18200.0,80.4652,80.6995,80.4496,80.6605,18200.0
2015-01-30 14:25:00,103.26,103.43,103.2,103.34,15100.0,80.6449,80.7776,80.598,80.7073,15100.0
2015-01-30 14:30:00,103.37,103.56,103.28,103.28,14400.0,80.7308,80.8792,80.6605,80.6605,14400.0
2015-01-30 14:35:00,103.27,103.31,102.92,102.94,19900.0,80.6527,80.6839,80.3793,80.3949,19900.0
2015-01-30 14:40:00,102.95,103.02,102.73,102.88,30600.0,80.4028,80.4574,80.2309,80.3481,30600.0
2015-01-30 14:45:00,102.9,102.94,102.75,102.81,18000.0,80.3637,80.3949,80.2466,80.2934,18000.0
2015-01-30 14:50:00,102.78,102.79,102.57,102.62,15800.0,80.27,80.2778,80.106,80.145,15800.0
2015-01-30 14:55:00,102.6,102.63,102.43,102.58,20100.0,80.1294,80.1528,79.9966,80.1138,20100.0
2015-01-30 15:00:00,102.56,102.79,102.56,102.56,55900.0,80.0982,80.2778,80.0982,80.0982,55900.0
2015-01-30 15:05:00,102.58,102.64,102.23,102.28,28500.0,80.1138,80.1606,79.8404,79.8795,28500.0
2015-01-30 15:10:00,102.28,102.54,102.27,102.49,15800.0,79.8795,80.0825,79.8717,80.0435,15800.0
2015-01-30 15:15:00,102.49,102.49,102.17,102.17,19900.0,80.0435,80.0435,79.7936,79.7936,19900.0
2015-01-30 15:20:00,102.18,102.27,101.92,102.22,28900.0,79.8014,79.8717,79.5983,79.8326,28900.0
2015-01-30 15:25:00,102.19,102.29,102.07,102.25,31300.0,79.8092,79.8873,79.7155,79.8561,31300.0
2015-01-30 15:30:00,102.26,102.35,102.19,102.25,26900.0,79.8639,79.9342,79.8092,79.8561,26900.0
2015-01-30 15:35:00,102.25,102.44,102.22,102.31,27900.0,79.8561,80.0044,79.8326,79.9029,27900.0
2015-01-30 15:40:00,102.3,102.3,101.89,101.98,31500.0,79.8951,79.8951,79.5749,79.6452,31500.0
2015-01-30 15:45:00,101.99,102.12,101.93,101.94,44500.0,79.653,79.7545,79.6061,79.614,44500.0
2015-01-30 15:50:00,101.96,102.03,101.85,101.85,52200.0,79.6296,79.6842,79.5437,79.5437,52200.0
2015-01-30 15:55:00,101.86,102.28,101.85,102.23,225800.0,79.5515,79.8795,79.5437,79.8404,225800.0
2015-02-02 09:30:00,102.0,102.21,101.56,101.88,57500.0,79.6608,79.8248,79.3172,79.5671,57500.0
2015-02-02 09:35:00,102.0,102.16,101.75,102.06,15000.0,79.6608,79.7858,79.4656,79.7077,15000.0
2015-02-02 09:40:00,102.03,102.03,101.63,101.79,16400.0,79.6842,79.6842,79.3718,79.4968,16400.0
2015-02-02 09:45:00,101.73,102.05,101.72,101.96,18300.0,79.4499,79.6999,79.4421,79.6296,18300.0
2015-02-02 09:50:00,101.9,102.0,101.72,101.97,15800.0,79.5827,79.6608,79.4421,79.6374,15800.0
2015-02-02 09:55:00,102.0,102.11,101.96,102.05,11800.0,79.6608,79.7467,79.6296,79.6999,11800.0
2015-02-02 10:00:00,102.04,102.1,101.66,101.94,17900.0,79.6921,79.7389,79.3953,79.614,17900.0
2015-02-02 10:05:00,101.94,101.95,101.67,101.74,20500.0,79.614,79.6218,79.4031,79.4578,20500.0
2015-02-02 10:10:00,101.7,101.99,101.62,101.84,15300.0,79.4265,79.653,79.364,79.5359,15300.0
2015-02-02 10:15:00,101.84,101.98,101.84,101.93,19700.0,79.5359,79.6452,79.5359,79.6061,19700.0
2015-02-02 10:20:00,101.94,101.94,101.76,101.84,34100.0,79.614,79.614,79.4734,79.5359,34100.0
2015-02-02 10:25:00,101.85,101.94,101.68,101.69,17900.0,79.5437,79.614,79.4109,79.4187,17900.0
2015-02-02 10:30:00,101.71,101.78,101.57,101.72,16700.0,79.4343,79.489,79.325,79.4421,16700.0
2015-02-02 10:35:00,101.72,102.04,101.72,101.97,27900.0,79.4421,79.6921,79.4421,79.6374,27900.0
2015-02-02 10:40:00,101.94,102.16,101.93,102.16,36700.0,79.614,79.7858,79.6061,79.7858,36700.0
2015-02-02 10:45:00,102.13,102.34,102.02,102.27,35400.0,79.7623,79.9263,79.6764,79.8717,35400.0
2015-02-02 10:50:00,102.29,102.62,102.24,102.54,12600.0,79.8873,80.145,79.8482,80.0825,12600.0
2015-02-02 10:55:00,102.53,102.55,102.41,102.51,7900.0,80.0747,80.0904,79.981,80.0591,7900.0
2015-02-02 11:00:00,102.49,102.65,102.37,102.62,14200.0,80.0435,80.1685,79.9498,80.145,14200.0
2015-02-02 11:05:00,102.6,102.75,102.54,102.75,11300.0,80.1294,80.2466,80.0825,80.2466,11300.0
2015-02-02 11:10:00,102.75,102.84,102.65,102.65,9200.0,80.2466,80.3168,80.1685,80.1685,9200.0
2015-02-02 11:15:00,102.71,102.86,102.71,102.8,9300.0,80.2153,80.3325,80.2153,80.2856,9300.0
2015-02-02 11:20:00,102.78,102.81,102.61,102.62,11800.0,80.27,80.2934,80.1372,80.145,11800.0
2015-02-02 11:25:00,102.62,102.9,102.59,102.88,7400.0,80.145,80.3637,80.1216,80.3481,7400.0
2015-02-02 11:30:00,102.93,103.06,102.85,103.06,12700.0,80.3871,80.4887,80.3247,80.4887,12700.0
2015-02-02 11:35:00,103.06,103.22,103.05,103.09,6400.0,80.4887,80.6136,80.4808,80.5121,6400.0
2015-02-02 11:40:00,103.09,103.22,103.06,103.18,7000.0,80.5121,80.6136,80.4887,80.5824,7000.0
2015-02-02 11:45:00,103.21,103.3,103.15,103.15,10000.0,80.6058,80.6761,80.5589,80.5589,10000.0
2015-02-02 11:50:00,103.15,103.15,102.9,102.98,7400.0,80.5589,80.5589,80.3637,80.4262,7400.0
2015-02-02 11:55:00,103.01,103.09,102.92,103.09,7600.0,80.4496,80.5121,80.3793,80.5121,7600.0
2015-02-02 12:00:00,103.09,103.14,102.86,102.88,7300.0,80.5121,80.5511,80.3325,80.3481,7300.0
2015-02-02 12:05:00,102.88,102.94,102.81,102.92,6800.0,80.3481,80.3949,80.2934,80.3793,6800.0
2015-02-02 12:10:00,102.92,102.92,102.85,102.86,4500.0,80.3793,80.3793,80.3247,80.3325,4500.0
2015-02-02 12:15:00,102.88,102.92,102.83,102.92,5400.0,80.3481,80.3793,80.309,80.3793,5400.0
2015-02-02 12:20:00,102.92,102.92,102.57,102.57,8000.0,80.3793,80.3793,80.106,80.106,8000.0
2015-02-02 12:25:00,102.6,102.81,102.57,102.81,7600.0,80.1294,80.2934,80.106,80.2934,7600.0
2015-02-02 12:30:00,102.83,102.83,102.74,102.79,6900.0,80.309,80.309,80.2387,80.2778,6900.0
2015-02-02 12:35:00,102.82,102.96,102.82,102.95,5800.0,80.3012,80.4106,80.3012,80.4028,5800.0
2015-02-02 12:40:00,103.0,103.06,102.9,102.95,6600.0,80.4418,80.4887,80.3637,80.4028,6600.0
2015-02-02 12:45:00,102.95,102.95,102.72,102.73,5600.0,80.4028,80.4028,80.2231,80.2309,5600.0
2015-02-02 12:50:00,102.73,102.73,102.61,102.73,4900.0,80.2309,80.2309,80.1372,80.2309,4900.0
2015-02-02 12:55:00,102.73,102.77,102.59,102.62,8900.0,80.2309,80.2622,80.1216,80.145,8900.0
2015-02-02 13:00:00,102.62,102.62,102.3,102.36,13300.0,80.145,80.145,79.8951,79.942,13300.0
2015-02-02 13:05:00,102.36,102.47,102.35,102.38,20200.0,79.942,80.0279,79.9342,79.9576,20200.0
2015-02-02 13:10:00,102.4,102.65,102.4,102.6,18100.0,79.9732,80.1685,79.9732,80.1294,18100.0
2015-02-02 13:15:00,102.6,102.6,102.49,102.58,6600.0,80.1294,80.1294,80.0435,80.1138,6600.0
2015-02-02 13:20:00,102.62,102.87,102.62,102.83,8900.0,80.145,80.3403,80.145,80.309,8900.0
2015-02-02 13:25:00,102.83,102.86,102.68,102.78,8600.0,80.309,80.3325,80.1919,80.27,8600.0
2015-02-02 13:30:00,102.79,102.86,102.71,102.71,11100.0,80.2778,80.3325,80.2153,80.2153,11100.0
2015-02-02 13:35:00,102.72,102.72,102.5,102.5,10200.0,80.2231,80.2231,80.0513,80.0513,10200.0
2015-02-02 13:40:00,102.54,102.59,102.43,102.43,16000.0,80.0825,80.1216,79.9966,79.9966,16000.0
2015-02-02 13:45:00,102.43,102.53,102.43,102.49,7900.0,79.9966,80.0747,79.9966,80.0435,7900.0
2015-02-02 13:50:00,102.47,102.59,102.47,102.5,8700.0,80.0279,80.1216,80.0279,80.0513,8700.0
2015-02-02 13:55:00,102.49,102.53,102.41,102.44,13900.0,80.0435,80.0747,79.981,80.0044,13900.0
2015-02-02 14:00:00,102.44,102.61,102.44,102.59,14500.0,80.0044,80.1372,80.0044,80.1216,14500.0
2015-02-02 14:05:00,102.59,102.81,102.59,102.76,12500.0,80.1216,80.2934,80.1216,80.2544,12500.0
2015-02-02 14:10:00,102.76,102.8,102.72,102.72,8500.0,80.2544,80.2856,80.2231,80.2231,8500.0
2015-02-02 14:15:00,102.75,102.92,102.75,102.92,8500.0,80.2466,80.3793,80.2466,80.3793,8500.0
2015-02-02 14:20:00,102.95,102.99,102.88,102.92,7500.0,80.4028,80.434,80.3481,80.3793,7500.0
2015-02-02 14:25:00,102.92,103.01,102.82,102.98,8200.0,80.3793,80.4496,80.3012,80.4262,8200.0
2015-02-02 14:30:00,102.95,103.0,102.77,102.87,10700.0,80.4028,80.4418,80.2622,80.3403,10700.0
2015-02-02 14:35:00,102.87,102.93,102.74,102.74,10800.0,80.3403,80.3871,80.2387,80.2387,10800.0
2015-02-02 14:40:00,102.75,102.79,102.72,102.72,8400.0,80.2466,80.2778,80.2231,80.2231,8400.0
2015-02-02 14:45:00,102.72,102.73,102.53,102.58,13900.0,80.2231,80.2309,80.0747,80.1138,13900.0
2015-02-02 14:50:00,102.62,102.93,102.61,102.83,8100.0,80.145,80.3871,80.1372,80.309,8100.0
2015-02-02 14:55:00,102.83,102.85,102.7,102.84,18700.0,80.309,80.3247,80.2075,80.3168,18700.0
2015-02-02 15:00:00,102.8,102.83,102.74,102.78,7600.0,80.2856,80.309,80.2387,80.27,7600.0
2015-02-02 15:05:00,102.78,102.97,102.67,102.95,15700.0,80.27,80.4184,80.1841,80.4028,15700.0
2015-02-02 15:10:00,102.93,103.24,102.93,103.22,15600.0,80.3871,80.6292,80.3871,80.6136,15600.0
2015-02-02 15:15:00,103.22,103.35,103.17,103.24,14000.0,80.6136,80.7151,80.5746,80.6292,14000.0
2015-02-02 15:20:00,103.24,103.42,103.24,103.3,11800.0,80.6292,80.7698,80.6292,80.6761,11800.0
2015-02-02 15:25:00,103.28,103.32,103.21,103.27,14000.0,80.6605,80.6917,80.6058,80.6527,14000.0
2015-02-02 15:30:00,103.3,103.49,103.26,103.36,18500.0,80.6761,80.8245,80.6449,80.723,18500.0
2015-02-02 15:35:00,103.35,103.8,103.31,103.77,29500.0,80.7151,81.0666,80.6839,81.0432,29500.0
2015-02-02 15:40:00,103.8,104.16,103.78,104.01,33200.0,81.0666,81.3477,81.051,81.2306,33200.0
2015-02-02 15:45:00,104.0,104.1,103.89,104.0,43300.0,81.2228,81.3009,81.1369,81.2228,43300.0
2015-02-02 15:50:00,104.01,104.04,103.88,103.94,31300.0,81.2306,81.254,81.1291,81.1759,31300.0
2015-02-02 15:55:00,103.96,104.15,103.82,104.09,101100.0,81.1915,81.3399,81.0822,81.2931,101100.0
2015-02-03 09:30:00,104.2,104.31,103.7,103.92,44100.0,81.379,81.4649,80.9885,81.1603,44100.0
2015-02-03 09:35:00,104.02,104.29,103.95,103.98,12000.0,81.2384,81.4493,81.1837,81.2072,12000.0
2015-02-03 09:40:00,104.02,104.16,103.8,104.14,9200.0,81.2384,81.3477,81.0666,81.3321,9200.0
2015-02-03 09:45:00,104.2,104.28,104.08,104.14,10700.0,81.379,81.4415,81.2853,81.3321,10700.0
2015-02-03 09:50:00,104.19,104.36,104.19,104.33,10800.0,81.3712,81.5039,81.3712,81.4805,10800.0
2015-02-03 09:55:00,104.37,104.68,104.37,104.64,16600.0,81.5118,81.7539,81.5118,81.7226,16600.0
2015-02-03 10:00:00,104.64,104.78,104.4,104.4,20000.0,81.7226,81.832,81.5352,81.5352,20000.0
2015-02-03 10:05:00,104.4,104.56,104.29,104.3,22400.0,81.5352,81.6601,81.4493,81.4571,22400.0
2015-02-03 10:10:00,104.26,104.32,104.08,104.16,14100.0,81.4258,81.4727,81.2853,81.3477,14100.0
2015-02-03 10:15:00,104.19,104.4,104.18,104.31,21000.0,81.3712,81.5352,81.3634,81.4649,21000.0
2015-02-03 10:20:00,104.32,104.47,104.22,104.41,16500.0,81.4727,81.5899,81.3946,81.543,16500.0
2015-02-03 10:25:00,104.43,104.65,104.43,104.65,11900.0,81.5586,81.7304,81.5586,81.7304,11900.0
2015-02-03 10:30:00,104.68,104.68,104.24,104.26,9600.0,81.7539,81.7539,81.4102,81.4258,9600.0
2015-02-03 10:35:00,104.25,104.32,104.15,104.32,9900.0,81.418,81.4727,81.3399,81.4727,9900.0
2015-02-03 10:40:00,104.35,104.35,104.25,104.26,11400.0,81.4961,81.4961,81.418,81.4258,11400.0
2015-02-03 10:45:00,104.3,104.41,104.22,104.41,8800.0,81.4571,81.543,81.3946,81.543,8800.0
2015-02-03 10:50:00,104.41,104.43,104.32,104.33,8200.0,81.543,81.5586,81.4727,81.4805,8200.0
2015-02-03 10:55:00,104.33,104.33,104.2,104.24,14300.0,81.4805,81.4805,81.379,81.4102,14300.0
2015-02-03 11:00:00,104.23,104.43,104.23,104.38,9300.0,81.4024,81.5586,81.4024,81.5196,9300.0
2015-02-03 11:05:00,104.37,104.46,104.27,104.44,6900.0,81.5118,81.582,81.4337,81.5664,6900.0
2015-02-03 11:10:00,104.45,104.45,104.29,104.39,6100.0,81.5742,81.5742,81.4493,81.5274,6100.0
2015-02-03 11:15:00,104.39,104.44,104.32,104.41,5400.0,81.5274,81.5664,81.4727,81.543,5400.0
2015-02-03 11:20:00,104.41,104.42,104.21,104.24,10500.0,81.543,81.5508,81.3868,81.4102,10500.0
2015-02-03 11:25:00,104.24,104.33,104.24,104.26,9000.0,81.4102,81.4805,81.4102,81.4258,9000.0
2015-02-03 11:30:00,104.25,104.25,104.09,104.09,8700.0,81.418,81.418,81.2931,81.2931,8700.0
2015-02-03 11:35:00,104.09,104.33,104.03,104.33,10300.0,81.2931,81.4805,81.2462,81.4805,10300.0
2015-02-03 11:40:00,104.33,104.36,104.26,104.35,4900.0,81.4805,81.5039,81.4258,81.4961,4900.0
2015-02-03 11:45:00,104.37,104.39,104.24,104.24,5200.0,81.5118,81.5274,81.4102,81.4102,5200.0
2015-02-03 11:50:00,104.24,104.24,104.05,104.07,10600.0,81.4102,81.4102,81.2618,81.2775,10600.0
2015-02-03 11:55:00,104.09,104.26,104.0,104.24,11400.0,81.2931,81.4258,81.2228,81.4102,11400.0
2015-02-03 12:00:00,104.23,104.26,104.16,104.19,13000.0,81.4024,81.4258,81.3477,81.3712,13000.0
2015-02-03 12:05:00,104.2,104.3,104.17,104.27,6000.0,81.379,81.4571,81.3556,81.4337,6000.0
2015-02-03 12:10:00,104.27,104.36,104.27,104.36,5900.0,81.4337,81.5039,81.4337,81.5039,5900.0
2015-02-03 12:15:00,104.36,104.36,104.24,104.24,5800.0,81.5039,81.5039,81.4102,81.4102,5800.0
2015-02-03 12:20:00,104.23,104.26,104.16,104.18,10500.0,81.4024,81.4258,81.3477,81.3634,10500.0
2015-02-03 12:25:00,104.21,104.28,104.19,104.21,12200.0,81.3868,81.4415,81.3712,81.3868,12200.0
2015-02-03 12:30:00,104.2,104.2,104.11,104.14,6900.0,81.379,81.379,81.3087,81.3321,6900.0
2015-02-03 12:35:00,104.11,104.13,104.03,104.08,4600.0,81.3087,81.3243,81.2462,81.2853,4600.0
2015-02-03 12:40:00,104.1,104.16,104.05,104.15,6500.0,81.3009,81.3477,81.2618,81.3399,6500.0
2015-02-03 12:45:00,104.17,104.22,104.08,104.12,4800.0,81.3556,81.3946,81.2853,81.3165,4800.0
2015-02-03 12:50:00,104.12,104.16,104.05,104.07,3500.0,81.3165,81.3477,81.2618,81.2775,3500.0
2015-02-03 12:55:00,104.11,104.19,104.06,104.09,7600.0,81.3087,81.3712,81.2696,81.2931,7600.0
2015-02-03 13:00:00,104.12,104.12,104.01,104.01,5600.0,81.3165,81.3165,81.2306,81.2306,5600.0
2015-02-03 13:05:00,104.01,104.14,103.99,104.12,10100.0,81.2306,81.3321,81.215,81.3165,10100.0
2015-02-03 13:10:00,104.11,104.26,104.07,104.24,4200.0,81.3087,81.4258,81.2775,81.4102,4200.0
2015-02-03 13:15:00,104.24,104.24,104.13,104.13,4200.0,81.4102,81.4102,81.3243,81.3243,4200.0
2015-02-03 13:20:00,104.15,104.34,104.15,104.23,8300.0,81.3399,81.4883,81.3399,81.4024,8300.0
2015-02-03 13:25:00,104.28,104.28,104.17,104.21,7800.0,81.4415,81.4415,81.3556,81.3868,7800.0
2015-02-03 13:30:00,104.21,104.27,104.21,104.22,4300.0,81.3868,81.4337,81.3868,81.3946,4300.0
2015-02-03 13:35:00,104.21,104.25,104.15,104.16,4800.0,81.3868,81.418,81.3399,81.3477,4800.0
2015-02-03 13:40:00,104.15,104.17,104.02,104.11,9800.0,81.3399,81.3556,81.2384,81.3087,9800.0
2015-02-03 13:45:00,104.11,104.16,104.08,104.08,7500.0,81.3087,81.3477,81.2853,81.2853,7500.0
2015-02-03 13:50:00,104.08,104.3,104.05,104.24,12200.0,81.2853,81.4571,81.2618,81.4102,12200.0
2015-02-03 13:55:00,104.25,104.35,104.2,104.35,10300.0,81.418,81.4961,81.379,81.4961,10300.0
2015-02-03 14:00:00,104.35,104.41,104.25,104.28,7600.0,81.4961,81.543,81.418,81.4415,7600.0
2015-02-03 14:05:00,104.27,104.34,104.2,104.28,8900.0,81.4337,81.4883,81.379,81.4415,8900.0
2015-02-03 14:10:00,104.28,104.34,104.23,104.31,9300.0,81.4415,81.4883,81.4024,81.4649,9300.0
2015-02-03 14:15:00,104.32,104.34,104.26,104.32,6500.0,81.4727,81.4883,81.4258,81.4727,6500.0
2015-02-03 14:20:00,104.32,104.41,104.29,104.31,8200.0,81.4727,81.543,81.4493,81.4649,8200.0
2015-02-03 14:25:00,104.26,104.28,104.17,104.22,17900.0,81.4258,81.4415,81.3556,81.3946,17900.0
2015-02-03 14:30:00,104.23,104.32,104.2,104.32,10300.0,81.4024,81.4727,81.379,81.4727,10300.0
2015-02-03 14:35:00,104.3,104.3,104.2,104.26,9300.0,81.4571,81.4571,81.379,81.4258,9300.0
2015-02-03 14:40:00,104.26,104.3,104.24,104.29,5400.0,81.4258,81.4571,81.4102,81.4493,5400.0
2015-02-03 14:45:00,104.29,104.38,104.23,104.33,9200.0,81.4493,81.5196,81.4024,81.4805,9200.0
2015-02-03 14:50:00,104.33,104.41,104.29,104.41,11300.0,81.4805,81.543,81.4493,81.543,11300.0
2015-02-03 14:55:00,104.4,104.47,104.36,104.47,13600.0,81.5352,81.5899,81.5039,81.5899,13600.0
2015-02-03 15:00:00,104.49,104.52,104.43,104.44,6900.0,81.6055,81.6289,81.5586,81.5664,6900.0
2015-02-03 15:05:00,104.44,104.44,104.31,104.33,12100.0,81.5664,81.5664,81.4649,81.4805,12100.0
2015-02-03 15:10:00,104.33,104.39,104.28,104.39,11300.0,81.4805,81.5274,81.4415,81.5274,11300.0
2015-02-03 15:15:00,104.41,104.44,104.26,104.26,11800.0,81.543,81.5664,81.4258,81.4258,11800.0
2015-02-03 15:20:00,104.28,104.37,104.27,104.36,15600.0,81.4415,81.5118,81.4337,81.5039,15600.0
2015-02-03 15:25:00,104.38,104.38,104.25,104.38,29100.0,81.5196,81.5196,81.418,81.5196,29100.0
2015-02-03 15:30:00,104.4,104.49,104.35,104.35,24100.0,81.5352,81.6055,81.4961,81.4961,24100.0
2015-02-03 15:35:00,104.35,104.53,104.35,104.53,21800.0,81.4961,81.6367,81.4961,81.6367,21800.0
2015-02-03 15:40:00,104.53,104.66,104.52,104.61,21500.0,81.6367,81.7382,81.6289,81.6992,21500.0
2015-02-03 15:45:00,104.62,104.72,104.57,104.65,46200.0,81.707,81.7851,81.668,81.7304,46200.0
2015-02-03 15:50:00,104.66,104.71,104.53,104.6,41600.0,81.7382,81.7773,81.6367,81.6914,41600.0
2015-02-03 15:55:00,104.6,104.73,104.49,104.68,81600.0,81.6914,81.7929,81.6055,81.7539,81600.0
2015-02-04 09:30:00,104.56,105.69,104.56,105.6,35600.0,81.6601,82.5427,81.6601,82.4724,35600.0
2015-02-04 09:35:00,105.62,105.75,105.36,105.58,12400.0,82.488,82.5895,82.2849,82.4567,12400.0
2015-02-04 09:40:00,105.58,105.63,105.39,105.48,8700.0,82.4567,82.4958,82.3084,82.3787,8700.0
2015-02-04 09:45:00,105.48,105.92,105.48,105.86,15500.0,82.3787,82.7223,82.3787,82.6754,15500.0
2015-02-04 09:50:00,105.88,105.97,105.8,105.91,13500.0,82.691,82.7613,82.6286,82.7145,13500.0
2015-02-04 09:55:00,105.9,105.93,105.76,105.76,13900.0,82.7067,82.7301,82.5973,82.5973,13900.0
2015-02-04 10:00:00,105.78,106.11,105.77,106.0,19300.0,82.6129,82.8707,82.6051,82.7848,19300.0
2015-02-04 10:05:00,105.99,105.99,105.77,105.85,10400.0,82.777,82.777,82.6051,82.6676,10400.0
2015-02-04 10:10:00,105.87,105.94,105.74,105.81,10200.0,82.6832,82.7379,82.5817,82.6364,10200.0
2015-02-04 10:15:00,105.81,105.89,105.77,105.85,9900.0,82.6364,82.6989,82.6051,82.6676,9900.0
2015-02-04 10:20:00,105.85,105.87,105.64,105.72,17500.0,82.6676,82.6832,82.5036,82.5661,17500.0
2015-02-04 10:25:00,105.75,105.87,105.75,105.87,14300.0,82.5895,82.6832,82.5895,82.6832,14300.0
2015-02-04 10:30:00,105.87,105.97,105.75,105.75,12900.0,82.6832,82.7613,82.5895,82.5895,12900.0
2015-02-04 10:35:00,105.77,105.78,105.6,105.74,18500.0,82.6051,82.6129,82.4724,82.5817,18500.0
2015-02-04 10:40:00,105.74,105.89,105.71,105.8,77700.0,82.5817,82.6989,82.5583,82.6286,77700.0
2015-02-04 10:45:00,105.8,105.92,105.78,105.89,10600.0,82.6286,82.7223,82.6129,82.6989,10600.0
2015-02-04 10:50:00,105.89,105.92,105.79,105.83,13300.0,82.6989,82.7223,82.6208,82.652,13300.0
2015-02-04 10:55:00,105.83,105.84,105.71,105.78,10200.0,82.652,82.6598,82.5583,82.6129,10200.0
2015-02-04 11:00:00,105.75,105.99,105.71,105.96,17100.0,82.5895,82.777,82.5583,82.7535,17100.0
2015-02-04 11:05:00,105.96,105.99,105.92,105.93,5600.0,82.7535,82.777,82.7223,82.7301,5600.0
2015-02-04 11:10:00,105.95,105.98,105.9,105.98,9000.0,82.7457,82.7691,82.7067,82.7691,9000.0
2015-02-04 11:15:00,105.98,106.07,105.77,105.77,11800.0,82.7691,82.8394,82.6051,82.6051,11800.0
2015-02-04 11:20:00,105.81,105.97,105.81,105.92,10100.0,82.6364,82.7613,82.6364,82.7223,10100.0
2015-02-04 11:25:00,105.92,105.94,105.85,105.92,9000.0,82.7223,82.7379,82.6676,82.7223,9000.0
2015-02-04 11:30:00,105.93,106.0,105.88,105.98,5700.0,82.7301,82.7848,82.691,82.7691,5700.0
2015-02-04 11:35:00,106.0,106.1,105.98,106.0,11500.0,82.7848,82.8629,82.7691,82.7848,11500.0
2015-02-04 11:40:00,105.99,106.0,105.93,105.95,9900.0,82.777,82.7848,82.7301,82.7457,9900.0
2015-02-04 11:45:00,105.94,105.94,105.8,105.8,9900.0,82.7379,82.7379,82.6286,82.6286,9900.0
2015-02-04 11:50:00,105.8,105.8,105.74,105.76,6000.0,82.6286,82.6286,82.5817,82.5973,6000.0
2015-02-04 11:55:00,105.76,105.89,105.76,105.89,5500.0,82.5973,82.6989,82.5973,82.6989,5500.0
2015-02-04 12:00:00,105.9,105.94,105.87,105.94,12600.0,82.7067,82.7379,82.6832,82.7379,12600.0
2015-02-04 12:05:00,105.95,105.95,105.87,105.89,9200.0,82.7457,82.7457,82.6832,82.6989,9200.0
2015-02-04 12:10:00,105.9,105.92,105.87,105.91,6800.0,82.7067,82.7223,82.6832,82.7145,6800.0
2015-02-04 12:15:00,105.93,105.96,105.9,105.96,11100.0,82.7301,82.7535,82.7067,82.7535,11100.0
2015-02-04 12:20:00,105.96,105.98,105.93,105.97,11500.0,82.7535,82.7691,82.7301,82.7613,11500.0
2015-02-04 12:25:00,105.98,106.0,105.84,105.84,9800.0,82.7691,82.7848,82.6598,82.6598,9800.0
2015-02-04 12:30:00,105.84,105.95,105.8,105.95,13700.0,82.6598,82.7457,82.6286,82.7457,13700.0
2015-02-04 12:35:00,105.91,105.94,105.73,105.73,11300.0,82.7145,82.7379,82.5739,82.5739,11300.0
2015-02-04 12:40:00,105.74,105.77,105.6,105.64,13900.0,82.5817,82.6051,82.4724,82.5036,13900.0
2015-02-04 12:45:00,105.66,105.66,105.6,105.63,11700.0,82.5192,82.5192,82.4724,82.4958,11700.0
2015-02-04 12:50:00,105.68,105.71,105.6,105.62,11200.0,82.5348,82.5583,82.4724,82.488,11200.0
2015-02-04 12:55:00,105.63,105.82,105.63,105.72,15700.0,82.4958,82.6442,82.4958,82.5661,15700.0
2015-02-04 13:00:00,105.71,105.76,105.67,105.69,11100.0,82.5583,82.5973,82.527,82.5427,11100.0
2015-02-04 13:05:00,105.68,105.85,105.66,105.83,8200.0,82.5348,82.6676,82.5192,82.652,8200.0
2015-02-04 13:10:00,105.89,105.89,105.71,105.71,9300.0,82.6989,82.6989,82.5583,82.5583,9300.0
2015-02-04 13:15:00,105.73,105.79,105.69,105.74,7600.0,82.5739,82.6208,82.5427,82.5817,7600.0
2015-02-04 13:20:00,105.76,105.79,105.7,105.72,10900.0,82.5973,82.6208,82.5505,82.5661,10900.0
2015-02-04 13:25:00,105.74,105.96,105.74,105.96,8600.0,82.5817,82.7535,82.5817,82.7535,8600.0
2015-02-04 13:30:00,105.97,106.05,105.93,105.98,12300.0,82.7613,82.8238,82.7301,82.7691,12300.0
2015-02-04 13:35:00,105.99,105.99,105.91,105.97,10400.0,82.777,82.777,82.7145,82.7613,10400.0
2015-02-04 13:40:00,105.97,106.02,105.91,106.0,9900.0,82.7613,82.8004,82.7145,82.7848,9900.0
2015-02-04 13:45:00,106.01,106.06,105.98,106.01,11300.0,82.7926,82.8316,82.7691,82.7926,11300.0
2015-02-04 13:50:00,106.01,106.01,105.95,106.0,11100.0,82.7926,82.7926,82.7457,82.7848,11100.0
2015-02-04 13:55:00,105.98,106.07,105.89,106.07,12100.0,82.7691,82.8394,82.6989,82.8394,12100.0
2015-02-04 14:00:00,106.08,106.2,106.08,106.18,12900.0,82.8472,82.941,82.8472,82.9253,12900.0
2015-02-04 14:05:00,106.18,106.18,105.99,106.0,9500.0,82.9253,82.9253,82.777,82.7848,9500.0
2015-02-04 14:10:00,106.01,106.02,105.92,105.92,13000.0,82.7926,82.8004,82.7223,82.7223,13000.0
2015-02-04 14:15:00,105.92,105.97,105.9,105.92,9400.0,82.7223,82.7613,82.7067,82.7223,9400.0
2015-02-04 14:20:00,105.93,106.05,105.93,106.0,10600.0,82.7301,82.8238,82.7301,82.7848,10600.0
2015-02-04 14:25:00,106.0,106.14,106.0,106.07,11900.0,82.7848,82.8941,82.7848,82.8394,11900.0
2015-02-04 14:30:00,106.07,106.12,105.97,105.97,11800.0,82.8394,82.8785,82.7613,82.7613,11800.0
2015-02-04 14:35:00,105.97,105.99,105.88,105.97,10300.0,82.7613,82.777,82.691,82.7613,10300.0
2015-02-04 14:40:00,105.97,106.04,105.9,105.96,10500.0,82.7613,82.816,82.7067,82.7535,10500.0
2015-02-04 14:45:00,105.97,106.0,105.94,105.97,14900.0,82.7613,82.7848,82.7379,82.7613,14900.0
2015-02-04 14:50:00,105.97,105.97,105.86,105.96,11000.0,82.7613,82.7613,82.6754,82.7535,11000.0
2015-02-04 14:55:00,105.99,106.02,105.89,105.94,14500.0,82.777,82.8004,82.6989,82.7379,14500.0
2015-02-04 15:00:00,105.96,105.99,105.86,105.92,17900.0,82.7535,82.777,82.6754,82.7223,17900.0
2015-02-04 15:05:00,105.93,105.95,105.82,105.86,16700.0,82.7301,82.7457,82.6442,82.6754,16700.0
2015-02-04 15:10:00,105.88,105.96,105.86,105.96,12700.0,82.691,82.7535,82.6754,82.7535,12700.0
2015-02-04 15:15:00,105.97,106.19,105.97,106.19,19200.0,82.7613,82.9332,82.7613,82.9332,19200.0
2015-02-04 15:20:00,106.19,106.31,106.16,106.29,21000.0,82.9332,83.0269,82.9097,83.0113,21000.0
2015-02-04 15:25:00,106.3,106.44,106.27,106.44,24700.0,83.0191,83.1284,82.9956,83.1284,24700.0
2015-02-04 15:30:00,106.44,106.48,106.3,106.38,31500.0,83.1284,83.1596,83.0191,83.0815,31500.0
2015-02-04 15:35:00,106.38,106.43,106.13,106.13,31000.0,83.0815,83.1206,82.8863,82.8863,31000.0
2015-02-04 15:40:00,106.13,106.17,105.82,105.82,47700.0,82.8863,82.9175,82.6442,82.6442,47700.0
2015-02-04 15:45:00,105.82,105.9,105.53,105.78,71900.0,82.6442,82.7067,82.4177,82.6129,71900.0
2015-02-04 15:50:00,105.79,105.79,105.55,105.59,67100.0,82.6208,82.6208,82.4333,82.4646,67100.0
2015-02-04 15:55:00,105.6,105.72,105.58,105.72,67700.0,82.4724,82.5661,82.4567,82.5661,67700.0
2015-02-05 09:30:00,105.93,106.34,105.87,105.87,14100.0,82.7301,83.0503,82.6832,82.6832,14100.0
2015-02-05 09:35:00,106.13,106.27,105.83,106.02,10400.0,82.8863,82.9956,82.652,82.8004,10400.0
2015-02-05 09:40:00,105.98,106.19,105.85,106.07,10700.0,82.7691,82.9332,82.6676,82.8394,10700.0
2015-02-05 09:45:00,106.18,106.31,106.01,106.31,6800.0,82.9253,83.0269,82.7926,83.0269,6800.0
2015-02-05 09:50:00,106.19,106.24,106.08,106.08,3400.0,82.9332,82.9722,82.8472,82.8472,3400.0
2015-02-05 09:55:00,106.07,106.13,105.97,106.01,8700.0,82.8394,82.8863,82.7613,82.7926,8700.0
2015-02-05 10:00:00,106.01,106.12,105.87,106.08,22300.0,82.7926,82.8785,82.6832,82.8472,22300.0
2015-02-05 10:05:00,106.02,106.23,106.0,106.08,5600.0,82.8004,82.9644,82.7848,82.8472,5600.0
2015-02-05 10:10:00,106.04,106.08,105.8,105.82,8000.0,82.816,82.8472,82.6286,82.6442,8000.0
2015-02-05 10:15:00,105.86,106.04,105.86,105.99,5300.0,82.6754,82.816,82.6754,82.777,5300.0
2015-02-05 10:20:00,105.99,106.01,105.88,105.93,4700.0,82.777,82.7926,82.691,82.7301,4700.0
2015-02-05 10:25:00,105.93,106.04,105.93,106.01,4000.0,82.7301,82.816,82.7301,82.7926,4000.0
2015-02-05 10:30:00,106.01,106.03,105.86,105.89,10100.0,82.7926,82.8082,82.6754,82.6989,10100.0
2015-02-05 10:35:00,105.89,105.94,105.85,105.92,7800.0,82.6989,82.7379,82.6676,82.7223,7800.0
2015-02-05 10:40:00,105.92,105.94,105.73,105.77,7900.0,82.7223,82.7379,82.5739,82.6051,7900.0
2015-02-05 10:45:00,105.75,105.81,105.7,105.8,11300.0,82.5895,82.6364,82.5505,82.6286,11300.0
2015-02-05 10:50:00,105.81,105.84,105.73,105.74,4400.0,82.6364,82.6598,82.5739,82.5817,4400.0
2015-02-05 10:55:00,105.74,105.75,105.7,105.7,6800.0,82.5817,82.5895,82.5505,82.5505,6800.0
2015-02-05 11:00:00,105.72,105.72,105.51,105.52,9800.0,82.5661,82.5661,82.4021,82.4099,9800.0
2015-02-05 11:05:00,105.53,105.59,105.5,105.56,10100.0,82.4177,82.4646,82.3943,82.4411,10100.0
2015-02-05 11:10:00,105.59,105.64,105.52,105.53,11400.0,82.4646,82.5036,82.4099,82.4177,11400.0
2015-02-05 11:15:00,105.52,105.55,105.37,105.39,6000.0,82.4099,82.4333,82.2927,82.3084,6000.0
2015-02-05 11:20:00,105.4,105.42,105.24,105.25,7300.0,82.3162,82.3318,82.1912,82.199,7300.0
2015-02-05 11:25:00,105.25,105.36,105.25,105.35,9100.0,82.199,82.2849,82.199,82.2771,9100.0
2015-02-05 11:30:00,105.36,105.42,105.31,105.31,5500.0,82.2849,82.3318,82.2459,82.2459,5500.0
2015-02-05 11:35:00,105.32,105.34,105.29,105.34,5900.0,82.2537,82.2693,82.2303,82.2693,5900.0
2015-02-05 11:40:00,105.34,105.34,105.13,105.14,5400.0,82.2693,82.2693,82.1053,82.1131,5400.0
2015-02-05 11:45:00,105.14,105.28,105.14,105.28,8800.0,82.1131,82.2225,82.1131,82.2225,8800.0
2015-02-05 11:50:00,105.28,105.28,105.2,105.22,6800.0,82.2225,82.2225,82.16,82.1756,6800.0
2015-02-05 11:55:00,105.23,105.26,105.2,105.26,5300.0,82.1834,82.2068,82.16,82.2068,5300.0
2015-02-05 12:00:00,105.28,105.36,105.27,105.34,9300.0,82.2225,82.2849,82.2146,82.2693,9300.0
2015-02-05 12:05:00,105.34,105.35,105.27,105.27,8700.0,82.2693,82.2771,82.2146,82.2146,8700.0
2015-02-05 12:10:00,105.29,105.3,105.22,105.24,8400.0,82.2303,82.2381,82.1756,82.1912,8400.0
2015-02-05 12:15:00,105.25,105.26,105.17,105.18,8800.0,82.199,82.2068,82.1365,82.1444,8800.0
2015-02-05 12:20:00,105.17,105.25,105.17,105.18,5500.0,82.1365,82.199,82.1365,82.1444,5500.0
2015-02-05 12:25:00,105.19,105.23,105.15,105.22,5600.0,82.1522,82.1834,82.1209,82.1756,5600.0
2015-02-05 12:30:00,105.22,105.31,105.22,105.31,5500.0,82.1756,82.2459,82.1756,82.2459,5500.0
2015-02-05 12:35:00,105.3,105.3,105.23,105.24,2800.0,82.2381,82.2381,82.1834,82.1912,2800.0
2015-02-05 12:40:00,105.25,105.32,105.25,105.3,6300.0,82.199,82.2537,82.199,82.2381,6300.0
2015-02-05 12:45:00,105.31,105.32,105.23,105.23,6000.0,82.2459,82.2537,82.1834,82.1834,6000.0
2015-02-05 12:50:00,105.22,105.25,105.2,105.25,5700.0,82.1756,82.199,82.16,82.199,5700.0
2015-02-05 12:55:00,105.24,105.26,105.19,105.19,2600.0,82.1912,82.2068,82.1522,82.1522,2600.0
2015-02-05 13:00:00,105.2,105.21,105.13,105.13,7400.0,82.16,82.1678,82.1053,82.1053,7400.0
2015-02-05 13:05:00,105.13,105.22,105.13,105.19,9400.0,82.1053,82.1756,82.1053,82.1522,9400.0
2015-02-05 13:10:00,105.15,105.18,105.11,105.16,6600.0,82.1209,82.1444,82.0897,82.1287,6600.0
2015-02-05 13:15:00,105.16,105.21,105.15,105.19,7700.0,82.1287,82.1678,82.1209,82.1522,7700.0
2015-02-05 13:20:00,105.19,105.23,105.13,105.13,6200.0,82.1522,82.1834,82.1053,82.1053,6200.0
2015-02-05 13:25:00,105.16,105.16,105.09,105.12,2600.0,82.1287,82.1287,82.0741,82.0975,2600.0
2015-02-05 13:30:00,105.09,105.16,105.09,105.13,8100.0,82.0741,82.1287,82.0741,82.1053,8100.0
2015-02-05 13:35:00,105.13,105.22,105.13,105.19,12500.0,82.1053,82.1756,82.1053,82.1522,12500.0
2015-02-05 13:40:00,105.18,105.23,105.17,105.21,9700.0,82.1444,82.1834,82.1365,82.1678,9700.0
2015-02-05 13:45:00,105.24,105.38,105.24,105.36,8700.0,82.1912,82.3006,82.1912,82.2849,8700.0
2015-02-05 13:50:00,105.36,105.4,105.35,105.37,12800.0,82.2849,82.3162,82.2771,82.2927,12800.0
2015-02-05 13:55:00,105.36,105.4,105.36,105.38,6400.0,82.2849,82.3162,82.2849,82.3006,6400.0
2015-02-05 14:00:00,105.38,105.39,105.32,105.33,6500.0,82.3006,82.3084,82.2537,82.2615,6500.0
2015-02-05 14:05:00,105.32,105.35,105.31,105.33,8800.0,82.2537,82.2771,82.2459,82.2615,8800.0
2015-02-05 14:10:00,105.32,105.47,105.32,105.39,7000.0,82.2537,82.3708,82.2537,82.3084,7000.0
2015-02-05 14:15:00,105.4,105.43,105.36,105.43,4500.0,82.3162,82.3396,82.2849,82.3396,4500.0
2015-02-05 14:20:00,105.43,105.43,105.28,105.29,10200.0,82.3396,82.3396,82.2225,82.2303,10200.0
2015-02-05 14:25:00,105.29,105.36,105.25,105.28,6900.0,82.2303,82.2849,82.199,82.2225,6900.0
2015-02-05 14:30:00,105.28,105.31,105.19,105.3,10000.0,82.2225,82.2459,82.1522,82.2381,10000.0
2015-02-05 14:35:00,105.3,105.32,105.28,105.31,12200.0,82.2381,82.2537,82.2225,82.2459,12200.0
2015-02-05 14:40:00,105.3,105.31,105.2,105.2,6400.0,82.2381,82.2459,82.16,82.16,6400.0
2015-02-05 14:45:00,105.22,105.26,105.17,105.22,7000.0,82.1756,82.2068,82.1365,82.1756,7000.0
2015-02-05 14:50:00,105.24,105.25,105.22,105.22,2900.0,82.1912,82.199,82.1756,82.1756,2900.0
2015-02-05 14:55:00,105.24,105.25,105.18,105.22,8300.0,82.1912,82.199,82.1444,82.1756,8300.0
2015-02-05 15:00:00,105.23,105.32,105.22,105.31,10200.0,82.1834,82.2537,82.1756,82.2459,10200.0
2015-02-05 15:05:00,105.32,105.42,105.32,105.4,12500.0,82.2537,82.3318,82.2537,82.3162,12500.0
2015-02-05 15:10:00,105.39,105.48,105.37,105.47,9500.0,82.3084,82.3787,82.2927,82.3708,9500.0
2015-02-05 15:15:00,105.47,105.5,105.45,105.5,7800.0,82.3708,82.3943,82.3552,82.3943,7800.0
2015-02-05 15:20:00,105.5,105.6,105.5,105.6,12900.0,82.3943,82.4724,82.3943,82.4724,12900.0
2015-02-05 15:25:00,105.59,105.68,105.59,105.66,6800.0,82.4646,82.5348,82.4646,82.5192,6800.0
2015-02-05 15:30:00,105.67,105.7,105.66,105.68,19800.0,82.527,82.5505,82.5192,82.5348,19800.0
2015-02-05 15:35:00,105.67,105.71,105.62,105.71,17600.0,82.527,82.5583,82.488,82.5583,17600.0
2015-02-05 15:40:00,105.7,105.8,105.69,105.72,14200.0,82.5505,82.6286,82.5427,82.5661,14200.0
2015-02-05 15:45:00,105.73,105.74,105.63,105.66,22400.0,82.5739,82.5817,82.4958,82.5192,22400.0
2015-02-05 15:50:00,105.67,105.8,105.67,105.8,22300.0,82.527,82.6286,82.527,82.6286,22300.0
2015-02-05 15:55:00,105.81,105.88,105.77,105.8,52600.0,82.6364,82.691,82.6051,82.6286,52600.0
2015-02-06 09:30:00,105.56,105.75,105.2,105.32,21900.0,82.4411,82.5895,82.16,82.2537,21900.0
2015-02-06 09:35:00,105.31,105.62,105.29,105.62,7900.0,82.2459,82.488,82.2303,82.488,7900.0
2015-02-06 09:40:00,105.66,105.66,105.42,105.42,7200.0,82.5192,82.5192,82.3318,82.3318,7200.0
2015-02-06 09:45:00,105.42,105.6,105.33,105.56,5000.0,82.3318,82.4724,82.2615,82.4411,5000.0
2015-02-06 09:50:00,105.54,105.67,105.5,105.53,5100.0,82.4255,82.527,82.3943,82.4177,5100.0
2015-02-06 09:55:00,105.53,105.66,105.48,105.61,6900.0,82.4177,82.5192,82.3787,82.4802,6900.0
2015-02-06 10:00:00,105.62,105.68,105.54,105.65,7300.0,82.488,82.5348,82.4255,82.5114,7300.0
2015-02-06 10:05:00,105.65,105.81,105.65,105.8,8400.0,82.5114,82.6364,82.5114,82.6286,8400.0
2015-02-06 10:10:00,105.79,105.84,105.71,105.78,9200.0,82.6208,82.6598,82.5583,82.6129,9200.0
2015-02-06 10:15:00,105.78,105.91,105.75,105.87,6300.0,82.6129,82.7145,82.5895,82.6832,6300.0
2015-02-06 10:20:00,105.87,106.06,105.87,106.03,11700.0,82.6832,82.8316,82.6832,82.8082,11700.0
2015-02-06 10:25:00,106.03,106.08,105.97,105.98,10900.0,82.8082,82.8472,82.7613,82.7691,10900.0
2015-02-06 10:30:00,105.97,106.12,105.95,106.03,9000.0,82.7613,82.8785,82.7457,82.8082,9000.0
2015-02-06 10:35:00,106.04,106.24,106.04,106.23,16200.0,82.816,82.9722,82.816,82.9644,16200.0
2015-02-06 10:40:00,106.23,106.37,106.17,106.37,6400.0,82.9644,83.0737,82.9175,83.0737,6400.0
2015-02-06 10:45:00,106.37,106.38,106.3,106.36,4800.0,83.0737,83.0815,83.0191,83.0659,4800.0
2015-02-06 10:50:00,106.35,106.36,106.17,106.17,6000.0,83.0581,83.0659,82.9175,82.9175,6000.0
2015-02-06 10:55:00,106.17,106.21,106.13,106.16,13000.0,82.9175,82.9488,82.8863,82.9097,13000.0
2015-02-06 11:00:00,106.17,106.25,106.15,106.21,11500.0,82.9175,82.98,82.9019,82.9488,11500.0
2015-02-06 11:05:00,106.2,106.21,106.11,106.17,4600.0,82.941,82.9488,82.8707,82.9175,4600.0
2015-02-06 11:10:00,106.17,106.25,106.14,106.14,3100.0,82.9175,82.98,82.8941,82.8941,3100.0
2015-02-06 11:15:00,106.1,106.1,106.02,106.04,5400.0,82.8629,82.8629,82.8004,82.816,5400.0
2015-02-06 11:20:00,106.01,106.03,105.94,105.98,10300.0,82.7926,82.8082,82.7379,82.7691,10300.0
2015-02-06 11:25:00,105.99,106.04,105.9,105.92,7200.0,82.777,82.816,82.7067,82.7223,7200.0
2015-02-06 11:30:00,105.89,106.03,105.84,106.0,21700.0,82.6989,82.8082,82.6598,82.7848,21700.0
2015-02-06 11:35:00,106.02,106.11,105.95,106.1,4000.0,82.8004,82.8707,82.7457,82.8629,4000.0
2015-02-06 11:40:00,106.09,106.12,106.06,106.08,5800.0,82.8551,82.8785,82.8316,82.8472,5800.0
2015-02-06 11:45:00,106.09,106.27,106.08,106.26,8200.0,82.8551,82.9956,82.8472,82.9878,8200.0
2015-02-06 11:50:00,106.3,106.3,106.14,106.15,3100.0,83.0191,83.0191,82.8941,82.9019,3100.0
2015-02-06 11:55:00,106.14,106.15,106.08,106.11,10100.0,82.8941,82.9019,82.8472,82.8707,10100.0
2015-02-06 12:00:00,106.08,106.19,106.08,106.19,9300.0,82.8472,82.9332,82.8472,82.9332,9300.0
2015-02-06 12:05:00,106.2,106.24,106.13,106.19,10000.0,82.941,82.9722,82.8863,82.9332,10000.0
2015-02-06 12:10:00,106.21,106.21,106.11,106.12,4300.0,82.9488,82.9488,82.8707,82.8785,4300.0
2015-02-06 12:15:00,106.12,106.21,106.12,106.18,5800.0,82.8785,82.9488,82.8785,82.9253,5800.0
2015-02-06 12:20:00,106.17,106.25,106.1,106.24,10200.0,82.9175,82.98,82.8629,82.9722,10200.0
2015-02-06 12:25:00,106.25,106.25,106.06,106.1,7900.0,82.98,82.98,82.8316,82.8629,7900.0
2015-02-06 12:30:00,106.1,106.13,106.08,106.08,8000.0,82.8629,82.8863,82.8472,82.8472,8000.0
2015-02-06 12:35:00,106.08,106.12,106.08,106.11,7000.0,82.8472,82.8785,82.8472,82.8707,7000.0
2015-02-06 12:40:00,106.1,106.1,106.02,106.09,20900.0,82.8629,82.8629,82.8004,82.8551,20900.0
2015-02-06 12:45:00,106.09,106.19,106.03,106.16,13100.0,82.8551,82.9332,82.8082,82.9097,13100.0
2015-02-06 12:50:00,106.16,106.16,106.07,106.08,3500.0,82.9097,82.9097,82.8394,82.8472,3500.0
2015-02-06 12:55:00,106.08,106.12,106.04,106.07,30900.0,82.8472,82.8785,82.816,82.8394,30900.0
2015-02-06 13:00:00,106.09,106.12,105.92,105.93,16500.0,82.8551,82.8785,82.7223,82.7301,16500.0
2015-02-06 13:05:00,105.91,105.99,105.8,105.98,18100.0,82.7145,82.777,82.6286,82.7691,18100.0
2015-02-06 13:10:00,106.01,106.14,106.01,106.14,10300.0,82.7926,82.8941,82.7926,82.8941,10300.0
2015-02-06 13:15:00,106.14,106.18,105.99,106.04,26500.0,82.8941,82.9253,82.777,82.816,26500.0
2015-02-06 13:20:00,106.06,106.09,105.93,105.94,5500.0,82.8316,82.8551,82.7301,82.7379,5500.0
2015-02-06 13:25:00,105.95,105.95,105.87,105.94,7400.0,82.7457,82.7457,82.6832,82.7379,7400.0
2015-02-06 13:30:00,105.96,106.02,105.88,106.0,8300.0,82.7535,82.8004,82.691,82.7848,8300.0
2015-02-06 13:35:00,106.0,106.08,105.93,106.07,9300.0,82.7848,82.8472,82.7301,82.8394,9300.0
2015-02-06 13:40:00,106.05,106.09,105.99,105.99,5600.0,82.8238,82.8551,82.777,82.777,5600.0
2015-02-06 13:45:00,105.99,106.04,105.98,106.04,11200.0,82.777,82.816,82.7691,82.816,11200.0
2015-02-06 13:50:00,106.02,106.15,106.02,106.14,8000.0,82.8004,82.9019,82.8004,82.8941,8000.0
2015-02-06 13:55:00,106.15,106.23,106.11,106.19,20000.0,82.9019,82.9644,82.8707,82.9332,20000.0
2015-02-06 14:00:00,106.21,106.38,106.17,106.38,23200.0,82.9488,83.0815,82.9175,83.0815,23200.0
2015-02-06 14:05:00,106.41,106.41,106.18,106.2,7700.0,83.105,83.105,82.9253,82.941,7700.0
2015-02-06 14:10:00,106.18,106.25,106.17,106.2,4900.0,82.9253,82.98,82.9175,82.941,4900.0
2015-02-06 14:15:00,106.2,106.26,106.18,106.26,6800.0,82.941,82.9878,82.9253,82.9878,6800.0
2015-02-06 14:20:00,106.27,106.27,106.19,106.24,4100.0,82.9956,82.9956,82.9332,82.9722,4100.0
2015-02-06 14:25:00,106.25,106.27,106.23,106.23,5100.0,82.98,82.9956,82.9644,82.9644,5100.0
2015-02-06 14:30:00,106.23,106.23,106.16,106.19,11000.0,82.9644,82.9644,82.9097,82.9332,11000.0
2015-02-06 14:35:00,106.2,106.25,106.19,106.25,6600.0,82.941,82.98,82.9332,82.98,6600.0
2015-02-06 14:40:00,106.25,106.27,106.18,106.18,6000.0,82.98,82.9956,82.9253,82.9253,6000.0
2015-02-06 14:45:00,106.16,106.16,106.07,106.16,12800.0,82.9097,82.9097,82.8394,82.9097,12800.0
2015-02-06 14:50:00,106.19,106.19,106.03,106.1,8800.0,82.9332,82.9332,82.8082,82.8629,8800.0
2015-02-06 14:55:00,106.06,106.09,105.9,105.9,8000.0,82.8316,82.8551,82.7067,82.7067,8000.0
2015-02-06 15:00:00,105.95,105.95,105.6,105.61,12600.0,82.7457,82.7457,82.4724,82.4802,12600.0
2015-02-06 15:05:00,105.61,105.72,105.58,105.59,12600.0,82.4802,82.5661,82.4567,82.4646,12600.0
2015-02-06 15:10:00,105.59,105.62,105.5,105.62,17600.0,82.4646,82.488,82.3943,82.488,17600.0
2015-02-06 15:15:00,105.58,105.66,105.46,105.46,13600.0,82.4567,82.5192,82.363,82.363,13600.0
2015-02-06 15:20:00,105.45,105.52,105.35,105.44,19800.0,82.3552,82.4099,82.2771,82.3474,19800.0
2015-02-06 15:25:00,105.48,105.49,105.19,105.23,11400.0,82.3787,82.3865,82.1522,82.1834,11400.0
2015-02-06 15:30:00,105.23,105.45,105.2,105.42,11900.0,82.1834,82.3552,82.16,82.3318,11900.0
2015-02-06 15:35:00,105.42,105.42,105.31,105.38,17000.0,82.3318,82.3318,82.2459,82.3006,17000.0
2015-02-06 15:40:00,105.39,105.39,105.2,105.3,23300.0,82.3084,82.3084,82.16,82.2381,23300.0
2015-02-06 15:45:00,105.27,105.37,105.19,105.36,34100.0,82.2146,82.2927,82.1522,82.2849,34100.0
2015-02-06 15:50:00,105.37,105.46,105.3,105.46,23900.0,82.2927,82.363,82.2381,82.363,23900.0
2015-02-06 15:55:00,105.48,105.55,105.35,105.54,47600.0,82.3787,82.4333,82.2771,82.4255,47600.0
2015-02-09 09:30:00,105.04,105.4,104.88,105.34,34800.0,82.035,82.3162,81.9101,82.2693,34800.0
2015-02-09 09:35:00,105.37,105.4,105.05,105.4,3900.0,82.2927,82.3162,82.0428,82.3162,3900.0
2015-02-09 09:40:00,105.4,105.55,105.34,105.44,9500.0,82.3162,82.4333,82.2693,82.3474,9500.0
2015-02-09 09:45:00,105.53,105.82,105.53,105.78,4200.0,82.4177,82.6442,82.4177,82.6129,4200.0
2015-02-09 09:50:00,105.8,105.97,105.73,105.82,6600.0,82.6286,82.7613,82.5739,82.6442,6600.0
2015-02-09 09:55:00,105.81,105.91,105.65,105.67,5100.0,82.6364,82.7145,82.5114,82.527,5100.0
2015-02-09 10:00:00,105.76,105.76,105.6,105.63,3600.0,82.5973,82.5973,82.4724,82.4958,3600.0
2015-02-09 10:05:00,105.66,105.66,105.46,105.58,5500.0,82.5192,82.5192,82.363,82.4567,5500.0
2015-02-09 10:10:00,105.5,105.61,105.48,105.61,6500.0,82.3943,82.4802,82.3787,82.4802,6500.0
2015-02-09 10:15:00,105.61,105.63,105.55,105.58,6400.0,82.4802,82.4958,82.4333,82.4567,6400.0
2015-02-09 10:20:00,105.53,105.55,105.24,105.24,5400.0,82.4177,82.4333,82.1912,82.1912,5400.0
2015-02-09 10:25:00,105.29,105.39,105.23,105.27,5300.0,82.2303,82.3084,82.1834,82.2146,5300.0
2015-02-09 10:30:00,105.25,105.28,105.17,105.26,2200.0,82.199,82.2225,82.1365,82.2068,2200.0
2015-02-09 10:35:00,105.31,105.42,105.23,105.26,8000.0,82.2459,82.3318,82.1834,82.2068,8000.0
2015-02-09 10:40:00,105.29,105.3,105.17,105.19,4200.0,82.2303,82.2381,82.1365,82.1522,4200.0
2015-02-09 10:45:00,105.16,105.22,105.11,105.16,3700.0,82.1287,82.1756,82.0897,82.1287,3700.0
2015-02-09 10:50:00,105.13,105.19,105.08,105.16,5900.0,82.1053,82.1522,82.0663,82.1287,5900.0
2015-02-09 10:55:00,105.16,105.16,105.01,105.01,8900.0,82.1287,82.1287,82.0116,82.0116,8900.0
2015-02-09 11:00:00,105.03,105.12,105.02,105.1,5900.0,82.0272,82.0975,82.0194,82.0819,5900.0
2015-02-09 11:05:00,105.13,105.22,105.07,105.17,7800.0,82.1053,82.1756,82.0584,82.1365,7800.0
2015-02-09 11:10:00,105.17,105.25,105.09,105.15,48100.0,82.1365,82.199,82.0741,82.1209,48100.0
2015-02-09 11:15:00,105.11,105.38,105.1,105.35,14000.0,82.0897,82.3006,82.0819,82.2771,14000.0
2015-02-09 11:20:00,105.36,105.5,105.35,105.4,3300.0,82.2849,82.3943,82.2771,82.3162,3300.0
2015-02-09 11:25:00,105.39,105.43,105.34,105.43,4100.0,82.3084,82.3396,82.2693,82.3396,4100.0
2015-02-09 11:30:00,105.41,105.41,105.32,105.34,3700.0,82.324,82.324,82.2537,82.2693,3700.0
2015-02-09 11:35:00,105.31,105.35,105.28,105.3,2700.0,82.2459,82.2771,82.2225,82.2381,2700.0
2015-02-09 11:40:00,105.32,105.37,105.32,105.37,3100.0,82.2537,82.2927,82.2537,82.2927,3100.0
2015-02-09 11:45:00,105.37,105.4,105.34,105.38,3000.0,82.2927,82.3162,82.2693,82.3006,3000.0
2015-02-09 11:50:00,105.36,105.43,105.32,105.37,3200.0,82.2849,82.3396,82.2537,82.2927,3200.0
2015-02-09 11:55:00,105.35,105.42,105.34,105.37,4100.0,82.2771,82.3318,82.2693,82.2927,4100.0
2015-02-09 12:00:00,105.37,105.42,105.34,105.42,7000.0,82.2927,82.3318,82.2693,82.3318,7000.0
2015-02-09 12:05:00,105.39,105.45,105.35,105.45,4500.0,82.3084,82.3552,82.2771,82.3552,4500.0
2015-02-09 12:10:00,105.45,105.58,105.45,105.57,10600.0,82.3552,82.4567,82.3552,82.4489,10600.0
2015-02-09 12:15:00,105.57,105.57,105.45,105.5,3300.0,82.4489,82.4489,82.3552,82.3943,3300.0
2015-02-09 12:20:00,105.53,105.55,105.5,105.5,1400.0,82.4177,82.4333,82.3943,82.3943,1400.0
2015-02-09 12:25:00,105.5,105.52,105.43,105.52,4500.0,82.3943,82.4099,82.3396,82.4099,4500.0
2015-02-09 12:30:00,105.54,105.62,105.54,105.59,3100.0,82.4255,82.488,82.4255,82.4646,3100.0
2015-02-09 12:35:00,105.59,105.67,105.56,105.66,7100.0,82.4646,82.527,82.4411,82.5192,7100.0
2015-02-09 12:40:00,105.64,105.64,105.55,105.57,3900.0,82.5036,82.5036,82.4333,82.4489,3900.0
2015-02-09 12:45:00,105.55,105.66,105.54,105.61,4100.0,82.4333,82.5192,82.4255,82.4802,4100.0
2015-02-09 12:50:00,105.62,105.63,105.54,105.54,3600.0,82.488,82.4958,82.4255,82.4255,3600.0
2015-02-09 12:55:00,105.57,105.61,105.48,105.52,4600.0,82.4489,82.4802,82.3787,82.4099,4600.0
2015-02-09 13:00:00,105.53,105.58,105.43,105.43,4100.0,82.4177,82.4567,82.3396,82.3396,4100.0
2015-02-09 13:05:00,105.43,105.48,105.42,105.42,1900.0,82.3396,82.3787,82.3318,82.3318,1900.0
2015-02-09 13:10:00,105.43,105.45,105.4,105.41,2100.0,82.3396,82.3552,82.3162,82.324,2100.0
2015-02-09 13:15:00,105.43,105.51,105.43,105.47,7700.0,82.3396,82.4021,82.3396,82.3708,7700.0
2015-02-09 13:20:00,105.49,105.51,105.42,105.42,3900.0,82.3865,82.4021,82.3318,82.3318,3900.0
2015-02-09 13:25:00,105.42,105.42,105.29,105.3,13800.0,82.3318,82.3318,82.2303,82.2381,13800.0
2015-02-09 13:30:00,105.26,105.29,105.19,105.19,3200.0,82.2068,82.2303,82.1522,82.1522,3200.0
2015-02-09 13:35:00,105.18,105.24,105.13,105.14,5100.0,82.1444,82.1912,82.1053,82.1131,5100.0
2015-02-09 13:40:00,105.16,105.21,105.08,105.09,4900.0,82.1287,82.1678,82.0663,82.0741,4900.0
2015-02-09 13:45:00,105.07,105.12,105.04,105.05,2400.0,82.0584,82.0975,82.035,82.0428,2400.0
2015-02-09 13:50:00,105.05,105.12,105.03,105.08,2100.0,82.0428,82.0975,82.0272,82.0663,2100.0
2015-02-09 13:55:00,105.06,105.07,105.03,105.03,2900.0,82.0506,82.0584,82.0272,82.0272,2900.0
2015-02-09 14:00:00,105.03,105.03,104.96,104.99,6700.0,82.0272,82.0272,81.9725,81.996,6700.0
2015-02-09 14:05:00,104.99,105.0,104.88,104.92,23300.0,81.996,82.0038,81.9101,81.9413,23300.0
2015-02-09 14:10:00,104.91,104.95,104.81,104.85,15400.0,81.9335,81.9647,81.8554,81.8866,15400.0
2015-02-09 14:15:00,104.87,104.94,104.82,104.86,15800.0,81.9022,81.9569,81.8632,81.8944,15800.0
2015-02-09 14:20:00,104.88,104.89,104.86,104.86,3100.0,81.9101,81.9179,81.8944,81.8944,3100.0
2015-02-09 14:25:00,104.86,105.01,104.86,104.99,6700.0,81.8944,82.0116,81.8944,81.996,6700.0
2015-02-09 14:30:00,105.0,105.02,104.96,104.99,4800.0,82.0038,82.0194,81.9725,81.996,4800.0
2015-02-09 14:35:00,104.98,105.06,104.98,105.06,10600.0,81.9882,82.0506,81.9882,82.0506,10600.0
2015-02-09 14:40:00,105.06,105.08,105.03,105.03,3700.0,82.0506,82.0663,82.0272,82.0272,3700.0
2015-02-09 14:45:00,105.05,105.05,104.98,105.02,11300.0,82.0428,82.0428,81.9882,82.0194,11300.0
2015-02-09 14:50:00,105.02,105.02,104.96,104.97,6200.0,82.0194,82.0194,81.9725,81.9803,6200.0
2015-02-09 14:55:00,104.97,105.0,104.95,104.95,9200.0,81.9803,82.0038,81.9647,81.9647,9200.0
2015-02-09 15:00:00,104.95,105.02,104.94,104.95,14100.0,81.9647,82.0194,81.9569,81.9647,14100.0
2015-02-09 15:05:00,104.96,104.97,104.84,104.88,16900.0,81.9725,81.9803,81.8788,81.9101,16900.0
2015-02-09 15:10:00,104.88,104.91,104.86,104.86,11800.0,81.9101,81.9335,81.8944,81.8944,11800.0
2015-02-09 15:15:00,104.86,104.92,104.85,104.85,15700.0,81.8944,81.9413,81.8866,81.8866,15700.0
2015-02-09 15:20:00,104.85,105.04,104.83,105.04,9000.0,81.8866,82.035,81.871,82.035,9000.0
2015-02-09 15:25:00,105.0,105.04,105.0,105.04,8800.0,82.0038,82.035,82.0038,82.035,8800.0
2015-02-09 15:30:00,105.04,105.04,104.97,105.02,8900.0,82.035,82.035,81.9803,82.0194,8900.0
2015-02-09 15:35:00,104.99,105.07,104.95,105.06,12500.0,81.996,82.0584,81.9647,82.0506,12500.0
2015-02-09 15:40:00,105.06,105.14,105.06,105.11,12600.0,82.0506,82.1131,82.0506,82.0897,12600.0
2015-02-09 15:45:00,105.09,105.15,104.99,105.12,28800.0,82.0741,82.1209,81.996,82.0975,28800.0
2015-02-09 15:50:00,105.11,105.11,104.95,104.98,27700.0,82.0897,82.0897,81.9647,81.9882,27700.0
2015-02-09 15:55:00,104.95,105.06,104.94,104.97,47300.0,81.9647,82.0506,81.9569,81.9803,47300.0
2015-02-10 09:30:00,105.61,105.76,105.36,105.74,14500.0,82.4802,82.5973,82.2849,82.5817,14500.0
2015-02-10 09:35:00,105.75,106.17,105.74,106.07,11700.0,82.5895,82.9175,82.5817,82.8394,11700.0
2015-02-10 09:40:00,106.0,106.13,105.96,106.08,7200.0,82.7848,82.8863,82.7535,82.8472,7200.0
2015-02-10 09:45:00,106.08,106.2,106.01,106.1,10600.0,82.8472,82.941,82.7926,82.8629,10600.0
2015-02-10 09:50:00,106.1,106.22,105.97,105.97,5300.0,82.8629,82.9566,82.7613,82.7613,5300.0
2015-02-10 09:55:00,105.93,106.0,105.72,105.77,5600.0,82.7301,82.7848,82.5661,82.6051,5600.0
2015-02-10 10:00:00,105.77,105.78,105.43,105.43,12600.0,82.6051,82.6129,82.3396,82.3396,12600.0
2015-02-10 10:05:00,105.47,105.52,105.21,105.28,12300.0,82.3708,82.4099,82.1678,82.2225,12300.0
2015-02-10 10:10:00,105.34,105.63,105.34,105.48,5300.0,82.2693,82.4958,82.2693,82.3787,5300.0
2015-02-10 10:15:00,105.42,105.54,105.21,105.21,4200.0,82.3318,82.4255,82.1678,82.1678,4200.0
2015-02-10 10:20:00,105.22,105.32,105.22,105.23,6000.0,82.1756,82.2537,82.1756,82.1834,6000.0
2015-02-10 10:25:00,105.2,105.36,105.18,105.3,5300.0,82.16,82.2849,82.1444,82.2381,5300.0
2015-02-10 10:30:00,105.25,105.33,105.18,105.29,2900.0,82.199,82.2615,82.1444,82.2303,2900.0
2015-02-10 10:35:00,105.29,105.33,105.22,105.24,2100.0,82.2303,82.2615,82.1756,82.1912,2100.0
2015-02-10 10:40:00,105.3,105.37,105.3,105.34,7800.0,82.2381,82.2927,82.2381,82.2693,7800.0
2015-02-10 10:45:00,105.33,105.33,105.07,105.09,8200.0,82.2615,82.2615,82.0584,82.0741,8200.0
2015-02-10 10:50:00,105.09,105.12,104.99,104.99,6300.0,82.0741,82.0975,81.996,81.996,6300.0
2015-02-10 10:55:00,105.04,105.12,105.01,105.12,6000.0,82.035,82.0975,82.0116,82.0975,6000.0
2015-02-10 11:00:00,105.1,105.19,105.1,105.18,4300.0,82.0819,82.1522,82.0819,82.1444,4300.0
2015-02-10 11:05:00,105.17,105.24,105.14,105.24,1900.0,82.1365,82.1912,82.1131,82.1912,1900.0
2015-02-10 11:10:00,105.33,105.39,105.31,105.37,6600.0,82.2615,82.3084,82.2459,82.2927,6600.0
2015-02-10 11:15:00,105.37,105.51,105.35,105.51,3200.0,82.2927,82.4021,82.2771,82.4021,3200.0
2015-02-10 11:20:00,105.51,105.54,105.42,105.42,2900.0,82.4021,82.4255,82.3318,82.3318,2900.0
2015-02-10 11:25:00,105.42,105.43,105.34,105.39,4900.0,82.3318,82.3396,82.2693,82.3084,4900.0
2015-02-10 11:30:00,105.43,105.43,105.33,105.36,7100.0,82.3396,82.3396,82.2615,82.2849,7100.0
2015-02-10 11:35:00,105.35,105.42,105.35,105.37,3500.0,82.2771,82.3318,82.2771,82.2927,3500.0
2015-02-10 11:40:00,105.37,105.41,105.35,105.41,3500.0,82.2927,82.324,82.2771,82.324,3500.0
2015-02-10 11:45:00,105.36,105.36,105.23,105.23,1800.0,82.2849,82.2849,82.1834,82.1834,1800.0
2015-02-10 11:50:00,105.28,105.28,105.18,105.23,5200.0,82.2225,82.2225,82.1444,82.1834,5200.0
2015-02-10 11:55:00,105.23,105.24,105.16,105.18,6300.0,82.1834,82.1912,82.1287,82.1444,6300.0
2015-02-10 12:00:00,105.18,105.18,105.11,105.13,4700.0,82.1444,82.1444,82.0897,82.1053,4700.0
2015-02-10 12:05:00,105.15,105.23,105.13,105.2,2800.0,82.1209,82.1834,82.1053,82.16,2800.0
2015-02-10 12:10:00,105.24,105.47,105.24,105.47,5900.0,82.1912,82.3708,82.1912,82.3708,5900.0
2015-02-10 12:15:00,105.43,105.45,105.39,105.45,8200.0,82.3396,82.3552,82.3084,82.3552,8200.0
2015-02-10 12:20:00,105.45,105.48,105.38,105.46,3700.0,82.3552,82.3787,82.3006,82.363,3700.0
2015-02-10 12:25:00,105.43,105.49,105.39,105.39,1600.0,82.3396,82.3865,82.3084,82.3084,1600.0
2015-02-10 12:30:00,105.46,105.46,105.35,105.4,3800.0,82.363,82.363,82.2771,82.3162,3800.0
2015-02-10 12:35:00,105.37,105.48,105.37,105.44,9300.0,82.2927,82.3787,82.2927,82.3474,9300.0
2015-02-10 12:40:00,105.47,105.51,105.42,105.51,4800.0,82.3708,82.4021,82.3318,82.4021,4800.0
2015-02-10 12:45:00,105.51,105.62,105.48,105.62,3600.0,82.4021,82.488,82.3787,82.488,3600.0
2015-02-10 12:50:00,105.64,105.64,105.53,105.56,4700.0,82.5036,82.5036,82.4177,82.4411,4700.0
2015-02-10 12:55:00,105.57,105.66,105.55,105.64,5100.0,82.4489,82.5192,82.4333,82.5036,5100.0
2015-02-10 13:00:00,105.61,105.63,105.49,105.49,6400.0,82.4802,82.4958,82.3865,82.3865,6400.0
2015-02-10 13:05:00,105.47,105.59,105.47,105.58,2100.0,82.3708,82.4646,82.3708,82.4567,2100.0
2015-02-10 13:10:00,105.61,105.64,105.59,105.64,5500.0,82.4802,82.5036,82.4646,82.5036,5500.0
2015-02-10 13:15:00,105.63,105.71,105.62,105.68,3900.0,82.4958,82.5583,82.488,82.5348,3900.0
2015-02-10 13:20:00,105.68,105.68,105.56,105.57,7800.0,82.5348,82.5348,82.4411,82.4489,7800.0
2015-02-10 13:25:00,105.6,105.63,105.58,105.61,2500.0,82.4724,82.4958,82.4567,82.4802,2500.0
2015-02-10 13:30:00,105.63,105.63,105.6,105.62,3000.0,82.4958,82.4958,82.4724,82.488,3000.0
2015-02-10 13:35:00,105.63,105.64,105.58,105.61,4700.0,82.4958,82.5036,82.4567,82.4802,4700.0
2015-02-10 13:40:00,105.63,105.64,105.54,105.56,2900.0,82.4958,82.5036,82.4255,82.4411,2900.0
2015-02-10 13:45:00,105.56,105.68,105.56,105.63,4500.0,82.4411,82.5348,82.4411,82.4958,4500.0
2015-02-10 13:50:00,105.63,105.64,105.57,105.57,6800.0,82.4958,82.5036,82.4489,82.4489,6800.0
2015-02-10 13:55:00,105.57,105.62,105.55,105.55,3800.0,82.4489,82.488,82.4333,82.4333,3800.0
2015-02-10 14:00:00,105.56,105.69,105.56,105.68,11500.0,82.4411,82.5427,82.4411,82.5348,11500.0
2015-02-10 14:05:00,105.67,105.72,105.66,105.72,4300.0,82.527,82.5661,82.5192,82.5661,4300.0
2015-02-10 14:10:00,105.7,105.79,105.7,105.76,2900.0,82.5505,82.6208,82.5505,82.5973,2900.0
2015-02-10 14:15:00,105.75,105.75,105.68,105.74,3400.0,82.5895,82.5895,82.5348,82.5817,3400.0
2015-02-10 14:20:00,105.74,105.79,105.67,105.71,5700.0,82.5817,82.6208,82.527,82.5583,5700.0
2015-02-10 14:25:00,105.71,105.8,105.68,105.77,4600.0,82.5583,82.6286,82.5348,82.6051,4600.0
2015-02-10 14:30:00,105.76,105.77,105.66,105.77,3800.0,82.5973,82.6051,82.5192,82.6051,3800.0
2015-02-10 14:35:00,105.76,105.84,105.72,105.84,4400.0,82.5973,82.6598,82.5661,82.6598,4400.0
2015-02-10 14:40:00,105.86,105.86,105.8,105.81,2800.0,82.6754,82.6754,82.6286,82.6364,2800.0
2015-02-10 14:45:00,105.77,105.8,105.71,105.77,4700.0,82.6051,82.6286,82.5583,82.6051,4700.0
2015-02-10 14:50:00,105.73,105.74,105.67,105.68,3700.0,82.5739,82.5817,82.527,82.5348,3700.0
2015-02-10 14:55:00,105.69,105.85,105.69,105.85,11400.0,82.5427,82.6676,82.5427,82.6676,11400.0
2015-02-10 15:00:00,105.85,105.86,105.77,105.82,7900.0,82.6676,82.6754,82.6051,82.6442,7900.0
2015-02-10 15:05:00,105.81,105.88,105.77,105.86,5800.0,82.6364,82.691,82.6051,82.6754,5800.0
2015-02-10 15:10:00,105.9,105.92,105.85,105.85,6700.0,82.7067,82.7223,82.6676,82.6676,6700.0
2015-02-10 15:15:00,105.84,105.86,105.82,105.86,7300.0,82.6598,82.6754,82.6442,82.6754,7300.0
2015-02-10 15:20:00,105.87,105.89,105.81,105.87,7900.0,82.6832,82.6989,82.6364,82.6832,7900.0
2015-02-10 15:25:00,105.87,105.96,105.82,105.96,12200.0,82.6832,82.7535,82.6442,82.7535,12200.0
2015-02-10 15:30:00,105.97,105.98,105.88,105.92,14700.0,82.7613,82.7691,82.691,82.7223,14700.0
2015-02-10 15:35:00,105.92,105.97,105.9,105.91,11300.0,82.7223,82.7613,82.7067,82.7145,11300.0
2015-02-10 15:40:00,105.91,106.01,105.89,106.01,14900.0,82.7145,82.7926,82.6989,82.7926,14900.0
2015-02-10 15:45:00,106.0,106.01,105.92,105.92,21100.0,82.7848,82.7926,82.7223,82.7223,21100.0
2015-02-10 15:50:00,105.91,105.99,105.9,105.98,29600.0,82.7145,82.777,82.7067,82.7691,29600.0
2015-02-10 15:55:00,105.99,106.0,105.86,105.92,39400.0,82.777,82.7848,82.6754,82.7223,39400.0
2015-02-11 09:30:00,106.07,106.45,105.89,106.28,11900.0,82.8394,83.1362,82.6989,83.0034,11900.0
2015-02-11 09:35:00,106.28,106.36,105.92,105.92,1000.0,83.0034,83.0659,82.7223,82.7223,1000.0
2015-02-11 09:40:00,106.08,106.12,105.97,106.08,2800.0,82.8472,82.8785,82.7613,82.8472,2800.0
2015-02-11 09:45:00,106.09,106.09,105.91,105.98,3100.0,82.8551,82.8551,82.7145,82.7691,3100.0
2015-02-11 09:50:00,106.09,106.14,105.98,105.99,1500.0,82.8551,82.8941,82.7691,82.777,1500.0
2015-02-11 09:55:00,105.99,105.99,105.91,105.91,700.0,82.777,82.777,82.7145,82.7145,700.0
2015-02-11 10:00:00,105.91,106.01,105.84,105.84,2800.0,82.7145,82.7926,82.6598,82.6598,2800.0
2015-02-11 10:05:00,105.81,105.97,105.81,105.97,1400.0,82.6364,82.7613,82.6364,82.7613,1400.0
2015-02-11 10:10:00,106.05,106.05,105.98,106.03,2400.0,82.8238,82.8238,82.7691,82.8082,2400.0
2015-02-11 10:15:00,106.03,106.03,105.72,105.74,4200.0,82.8082,82.8082,82.5661,82.5817,4200.0
2015-02-11 10:20:00,105.74,105.75,105.66,105.66,1100.0,82.5817,82.5895,82.5192,82.5192,1100.0
2015-02-11 10:25:00,105.67,105.82,105.67,105.82,3800.0,82.527,82.6442,82.527,82.6442,3800.0
2015-02-11 10:30:00,105.76,105.76,105.54,105.65,7100.0,82.5973,82.5973,82.4255,82.5114,7100.0
2015-02-11 10:35:00,105.62,105.63,105.54,105.55,2400.0,82.488,82.4958,82.4255,82.4333,2400.0
2015-02-11 10:40:00,105.55,105.58,105.47,105.47,2800.0,82.4333,82.4567,82.3708,82.3708,2800.0
2015-02-11 10:45:00,105.5,105.53,105.49,105.52,4200.0,82.3943,82.4177,82.3865,82.4099,4200.0
2015-02-11 10:50:00,105.53,105.65,105.5,105.6,4200.0,82.4177,82.5114,82.3943,82.4724,4200.0
2015-02-11 10:55:00,105.6,105.62,105.44,105.48,6700.0,82.4724,82.488,82.3474,82.3787,6700.0
2015-02-11 11:00:00,105.45,105.72,105.45,105.72,5800.0,82.3552,82.5661,82.3552,82.5661,5800.0
2015-02-11 11:05:00,105.72,105.72,105.62,105.66,8800.0,82.5661,82.5661,82.488,82.5192,8800.0
2015-02-11 11:10:00,105.67,105.7,105.62,105.63,11600.0,82.527,82.5505,82.488,82.4958,11600.0
2015-02-11 11:15:00,105.65,105.78,105.64,105.65,13100.0,82.5114,82.6129,82.5036,82.5114,13100.0
2015-02-11 11:20:00,105.66,105.69,105.64,105.69,3400.0,82.5192,82.5427,82.5036,82.5427,3400.0
2015-02-11 11:25:00,105.69,105.75,105.6,105.62,5300.0,82.5427,82.5895,82.4724,82.488,5300.0
2015-02-11 11:30:00,105.57,105.57,105.33,105.37,3700.0,82.4489,82.4489,82.2615,82.2927,3700.0
2015-02-11 11:35:00,105.39,105.57,105.39,105.56,7700.0,82.3084,82.4489,82.3084,82.4411,7700.0
2015-02-11 11:40:00,105.56,105.62,105.53,105.57,4600.0,82.4411,82.488,82.4177,82.4489,4600.0
2015-02-11 11:45:00,105.58,105.6,105.49,105.49,4500.0,82.4567,82.4724,82.3865,82.3865,4500.0
2015-02-11 11:50:00,105.48,105.49,105.41,105.46,2900.0,82.3787,82.3865,82.324,82.363,2900.0
2015-02-11 11:55:00,105.44,105.53,105.41,105.51,18200.0,82.3474,82.4177,82.324,82.4021,18200.0
2015-02-11 12:00:00,105.5,105.5,105.34,105.36,6700.0,82.3943,82.3943,82.2693,82.2849,6700.0
2015-02-11 12:05:00,105.33,105.35,105.28,105.28,4000.0,82.2615,82.2771,82.2225,82.2225,4000.0
2015-02-11 12:10:00,105.28,105.31,105.24,105.31,4200.0,82.2225,82.2459,82.1912,82.2459,4200.0
2015-02-11 12:15:00,105.28,105.28,105.23,105.25,2300.0,82.2225,82.2225,82.1834,82.199,2300.0
2015-02-11 12:20:00,105.25,105.26,105.19,105.19,3000.0,82.199,82.2068,82.1522,82.1522,3000.0
2015-02-11 12:25:00,105.2,105.27,105.18,105.27,3400.0,82.16,82.2146,82.1444,82.2146,3400.0
2015-02-11 12:30:00,105.25,105.27,105.25,105.27,6400.0,82.199,82.2146,82.199,82.2146,6400.0
2015-02-11 12:35:00,105.28,105.29,105.22,105.23,2900.0,82.2225,82.2303,82.1756,82.1834,2900.0
2015-02-11 12:40:00,105.23,105.25,105.04,105.04,6700.0,82.1834,82.199,82.035,82.035,6700.0
2015-02-11 12:45:00,105.08,105.21,105.08,105.19,4400.0,82.0663,82.1678,82.0663,82.1522,4400.0
2015-02-11 12:50:00,105.18,105.21,105.12,105.12,6100.0,82.1444,82.1678,82.0975,82.0975,6100.0
2015-02-11 12:55:00,105.11,105.12,105.04,105.09,5300.0,82.0897,82.0975,82.035,82.0741,5300.0
2015-02-11 13:00:00,105.1,105.14,105.05,105.05,5000.0,82.0819,82.1131,82.0428,82.0428,5000.0
2015-02-11 13:05:00,105.0,105.14,105.0,105.08,4300.0,82.0038,82.1131,82.0038,82.0663,4300.0
2015-02-11 13:10:00,105.12,105.15,105.0,105.02,4500.0,82.0975,82.1209,82.0038,82.0194,4500.0
2015-02-11 13:15:00,105.03,105.05,104.99,105.02,9800.0,82.0272,82.0428,81.996,82.0194,9800.0
2015-02-11 13:20:00,105.01,105.12,104.99,105.12,4900.0,82.0116,82.0975,81.996,82.0975,4900.0
2015-02-11 13:25:00,105.12,105.14,105.06,105.06,5400.0,82.0975,82.1131,82.0506,82.0506,5400.0
2015-02-11 13:30:00,105.08,105.17,105.08,105.16,4700.0,82.0663,82.1365,82.0663,82.1287,4700.0
2015-02-11 13:35:00,105.16,105.21,105.13,105.2,6800.0,82.1287,82.1678,82.1053,82.16,6800.0
2015-02-11 13:40:00,105.22,105.3,105.17,105.25,5300.0,82.1756,82.2381,82.1365,82.199,5300.0
2015-02-11 13:45:00,105.24,105.29,105.22,105.26,5900.0,82.1912,82.2303,82.1756,82.2068,5900.0
2015-02-11 13:50:00,105.25,105.29,105.22,105.27,13600.0,82.199,82.2303,82.1756,82.2146,13600.0
2015-02-11 13:55:00,105.27,105.53,105.24,105.44,8300.0,82.2146,82.4177,82.1912,82.3474,8300.0
2015-02-11 14:00:00,105.5,105.53,105.41,105.45,4100.0,82.3943,82.4177,82.324,82.3552,4100.0
2015-02-11 14:05:00,105.54,105.55,105.42,105.54,6000.0,82.4255,82.4333,82.3318,82.4255,6000.0
2015-02-11 14:10:00,105.56,105.62,105.54,105.59,4200.0,82.4411,82.488,82.4255,82.4646,4200.0
2015-02-11 14:15:00,105.59,105.66,105.51,105.58,5800.0,82.4646,82.5192,82.4021,82.4567,5800.0
2015-02-11 14:20:00,105.63,105.63,105.51,105.54,5400.0,82.4958,82.4958,82.4021,82.4255,5400.0
2015-02-11 14:25:00,105.53,105.57,105.41,105.46,6900.0,82.4177,82.4489,82.324,82.363,6900.0
2015-02-11 14:30:00,105.46,105.55,105.44,105.55,6800.0,82.363,82.4333,82.3474,82.4333,6800.0
2015-02-11 14:35:00,105.53,105.64,105.52,105.61,5700.0,82.4177,82.5036,82.4099,82.4802,5700.0
2015-02-11 14:40:00,105.62,105.72,105.6,105.6,8000.0,82.488,82.5661,82.4724,82.4724,8000.0
2015-02-11 14:45:00,105.6,105.74,105.6,105.73,20400.0,82.4724,82.5817,82.4724,82.5739,20400.0
2015-02-11 14:50:00,105.69,105.75,105.67,105.74,18500.0,82.5427,82.5895,82.527,82.5817,18500.0
2015-02-11 14:55:00,105.74,105.77,105.73,105.75,6300.0,82.5817,82.6051,82.5739,82.5895,6300.0
2015-02-11 15:00:00,105.75,105.81,105.72,105.79,14700.0,82.5895,82.6364,82.5661,82.6208,14700.0
2015-02-11 15:05:00,105.79,105.82,105.73,105.79,12300.0,82.6208,82.6442,82.5739,82.6208,12300.0
2015-02-11 15:10:00,105.8,105.81,105.76,105.81,5800.0,82.6286,82.6364,82.5973,82.6364,5800.0
2015-02-11 15:15:00,105.8,105.92,105.8,105.89,10800.0,82.6286,82.7223,82.6286,82.6989,10800.0
2015-02-11 15:20:00,105.9,106.06,105.89,106.04,13800.0,82.7067,82.8316,82.6989,82.816,13800.0
2015-02-11 15:25:00,106.03,106.24,106.03,106.18,16900.0,82.8082,82.9722,82.8082,82.9253,16900.0
2015-02-11 15:30:00,106.18,106.22,106.07,106.1,39100.0,82.9253,82.9566,82.8394,82.8629,39100.0
2015-02-11 15:35:00,106.11,106.24,106.1,106.24,24800.0,82.8707,82.9722,82.8629,82.9722,24800.0
2015-02-11 15:40:00,106.23,106.29,106.19,106.2,23400.0,82.9644,83.0113,82.9332,82.941,23400.0
2015-02-11 15:45:00,106.21,106.23,106.09,106.11,32000.0,82.9488,82.9644,82.8551,82.8707,32000.0
2015-02-11 15:50:00,106.11,106.12,106.0,106.08,22800.0,82.8707,82.8785,82.7848,82.8472,22800.0
2015-02-11 15:55:00,106.06,106.19,106.04,106.17,40500.0,82.8316,82.9332,82.816,82.9175,40500.0
2015-02-12 09:30:00,105.96,106.1,105.52,105.59,17400.0,82.7535,82.8629,82.4099,82.4646,17400.0
2015-02-12 09:35:00,105.64,105.79,105.45,105.57,7900.0,82.5036,82.6208,82.3552,82.4489,7900.0
2015-02-12 09:40:00,105.61,105.62,105.4,105.54,4700.0,82.4802,82.488,82.3162,82.4255,4700.0
2015-02-12 09:45:00,105.59,105.68,105.5,105.51,6700.0,82.4646,82.5348,82.3943,82.4021,6700.0
2015-02-12 09:50:00,105.54,105.61,105.38,105.43,9500.0,82.4255,82.4802,82.3006,82.3396,9500.0
2015-02-12 09:55:00,105.42,105.73,105.42,105.65,9300.0,82.3318,82.5739,82.3318,82.5114,9300.0
2015-02-12 10:00:00,105.66,105.66,105.52,105.54,7300.0,82.5192,82.5192,82.4099,82.4255,7300.0
2015-02-12 10:05:00,105.57,105.74,105.56,105.7,10900.0,82.4489,82.5817,82.4411,82.5505,10900.0
2015-02-12 10:10:00,105.74,106.04,105.69,106.04,6200.0,82.5817,82.816,82.5427,82.816,6200.0
2015-02-12 10:15:00,106.04,106.18,106.04,106.08,7200.0,82.816,82.9253,82.816,82.8472,7200.0
2015-02-12 10:20:00,106.08,106.1,105.9,105.9,4200.0,82.8472,82.8629,82.7067,82.7067,4200.0
2015-02-12 10:25:00,105.91,106.0,105.88,105.89,5200.0,82.7145,82.7848,82.691,82.6989,5200.0
2015-02-12 10:30:00,105.91,105.95,105.85,105.87,3400.0,82.7145,82.7457,82.6676,82.6832,3400.0
2015-02-12 10:35:00,105.88,106.01,105.88,105.99,9700.0,82.691,82.7926,82.691,82.777,9700.0
2015-02-12 10:40:00,105.99,106.06,105.89,106.06,9000.0,82.777,82.8316,82.6989,82.8316,9000.0
2015-02-12 10:45:00,106.05,106.33,106.05,106.31,5200.0,82.8238,83.0425,82.8238,83.0269,5200.0
2015-02-12 10:50:00,106.35,106.35,105.99,105.99,10800.0,83.0581,83.0581,82.777,82.777,10800.0
2015-02-12 10:55:00,106.0,106.05,105.89,105.95,16000.0,82.7848,82.8238,82.6989,82.7457,16000.0
2015-02-12 11:00:00,105.95,106.01,105.93,106.0,8800.0,82.7457,82.7926,82.7301,82.7848,8800.0
2015-02-12 11:05:00,105.99,106.01,105.9,105.9,4100.0,82.777,82.7926,82.7067,82.7067,4100.0
2015-02-12 11:10:00,105.9,106.0,105.88,106.0,3800.0,82.7067,82.7848,82.691,82.7848,3800.0
2015-02-12 11:15:00,105.99,106.01,105.88,105.93,4800.0,82.777,82.7926,82.691,82.7301,4800.0
2015-02-12 11:20:00,105.93,106.03,105.93,105.94,7000.0,82.7301,82.8082,82.7301,82.7379,7000.0
2015-02-12 11:25:00,105.94,106.06,105.92,106.06,6200.0,82.7379,82.8316,82.7223,82.8316,6200.0
2015-02-12 11:30:00,106.06,106.13,106.04,106.04,6500.0,82.8316,82.8863,82.816,82.816,6500.0
2015-02-12 11:35:00,106.02,106.03,105.93,105.96,8800.0,82.8004,82.8082,82.7301,82.7535,8800.0
2015-02-12 11:40:00,105.96,106.0,105.96,105.98,4300.0,82.7535,82.7848,82.7535,82.7691,4300.0
2015-02-12 11:45:00,105.98,106.06,105.98,105.98,4400.0,82.7691,82.8316,82.7691,82.7691,4400.0
2015-02-12 11:50:00,105.99,106.05,105.95,106.03,6400.0,82.777,82.8238,82.7457,82.8082,6400.0
2015-02-12 11:55:00,106.01,106.01,105.95,105.96,3800.0,82.7926,82.7926,82.7457,82.7535,3800.0
2015-02-12 12:00:00,105.96,105.96,105.89,105.92,4000.0,82.7535,82.7535,82.6989,82.7223,4000.0
2015-02-12 12:05:00,105.91,105.94,105.87,105.9,3400.0,82.7145,82.7379,82.6832,82.7067,3400.0
2015-02-12 12:10:00,105.88,105.97,105.86,105.93,3800.0,82.691,82.7613,82.6754,82.7301,3800.0
2015-02-12 12:15:00,105.97,106.07,105.97,106.01,12400.0,82.7613,82.8394,82.7613,82.7926,12400.0
2015-02-12 12:20:00,106.03,106.03,105.98,106.0,5500.0,82.8082,82.8082,82.7691,82.7848,5500.0
2015-02-12 12:25:00,105.99,106.05,105.99,106.05,7900.0,82.777,82.8238,82.777,82.8238,7900.0
2015-02-12 12:30:00,106.06,106.11,106.06,106.09,8000.0,82.8316,82.8707,82.8316,82.8551,8000.0
2015-02-12 12:35:00,106.06,106.14,106.06,106.11,9700.0,82.8316,82.8941,82.8316,82.8707,9700.0
2015-02-12 12:40:00,106.12,106.16,106.11,106.16,5500.0,82.8785,82.9097,82.8707,82.9097,5500.0
2015-02-12 12:45:00,106.16,106.16,106.0,106.0,6200.0,82.9097,82.9097,82.7848,82.7848,6200.0
2015-02-12 12:50:00,106.0,106.05,105.99,106.0,2800.0,82.7848,82.8238,82.777,82.7848,2800.0
2015-02-12 12:55:00,106.02,106.08,106.01,106.08,10600.0,82.8004,82.8472,82.7926,82.8472,10600.0
2015-02-12 13:00:00,106.07,106.09,106.05,106.08,5400.0,82.8394,82.8551,82.8238,82.8472,5400.0
2015-02-12 13:05:00,106.07,106.11,106.02,106.02,7600.0,82.8394,82.8707,82.8004,82.8004,7600.0
2015-02-12 13:10:00,106.0,106.08,106.0,106.01,5300.0,82.7848,82.8472,82.7848,82.7926,5300.0
2015-02-12 13:15:00,106.0,106.1,106.0,106.09,3900.0,82.7848,82.8629,82.7848,82.8551,3900.0
2015-02-12 13:20:00,106.09,106.15,106.06,106.1,11100.0,82.8551,82.9019,82.8316,82.8629,11100.0
2015-02-12 13:25:00,106.08,106.19,106.06,106.19,18400.0,82.8472,82.9332,82.8316,82.9332,18400.0
2015-02-12 13:30:00,106.18,106.21,106.15,106.15,5400.0,82.9253,82.9488,82.9019,82.9019,5400.0
2015-02-12 13:35:00,106.14,106.16,106.08,106.09,6600.0,82.8941,82.9097,82.8472,82.8551,6600.0
2015-02-12 13:40:00,106.09,106.11,106.05,106.09,6800.0,82.8551,82.8707,82.8238,82.8551,6800.0
2015-02-12 13:45:00,106.06,106.09,106.0,106.0,4800.0,82.8316,82.8551,82.7848,82.7848,4800.0
2015-02-12 13:50:00,106.0,106.02,105.95,105.99,5000.0,82.7848,82.8004,82.7457,82.777,5000.0
2015-02-12 13:55:00,105.98,106.18,105.96,106.12,19900.0,82.7691,82.9253,82.7535,82.8785,19900.0
2015-02-12 14:00:00,106.08,106.14,106.06,106.14,10200.0,82.8472,82.8941,82.8316,82.8941,10200.0
2015-02-12 14:05:00,106.15,106.19,106.13,106.18,7600.0,82.9019,82.9332,82.8863,82.9253,7600.0
2015-02-12 14:10:00,106.18,106.18,106.08,106.14,13400.0,82.9253,82.9253,82.8472,82.8941,13400.0
2015-02-12 14:15:00,106.15,106.18,106.09,106.18,18800.0,82.9019,82.9253,82.8551,82.9253,18800.0
2015-02-12 14:20:00,106.19,106.25,106.17,106.18,16100.0,82.9332,82.98,82.9175,82.9253,16100.0
2015-02-12 14:25:00,106.2,106.21,106.18,106.21,5800.0,82.941,82.9488,82.9253,82.9488,5800.0
2015-02-12 14:30:00,106.2,106.24,106.11,106.13,22300.0,82.941,82.9722,82.8707,82.8863,22300.0
2015-02-12 14:35:00,106.13,106.23,106.12,106.2,20500.0,82.8863,82.9644,82.8785,82.941,20500.0
2015-02-12 14:40:00,106.2,106.37,106.19,106.29,19200.0,82.941,83.0737,82.9332,83.0113,19200.0
2015-02-12 14:45:00,106.28,106.28,106.18,106.2,8200.0,83.0034,83.0034,82.9253,82.941,8200.0
2015-02-12 14:50:00,106.2,106.25,106.2,106.22,11700.0,82.941,82.98,82.941,82.9566,11700.0
2015-02-12 14:55:00,106.24,106.28,106.23,106.25,4200.0,82.9722,83.0034,82.9644,82.98,4200.0
2015-02-12 15:00:00,106.25,106.32,106.24,106.29,9000.0,82.98,83.0347,82.9722,83.0113,9000.0
2015-02-12 15:05:00,106.26,106.28,106.23,106.25,4500.0,82.9878,83.0034,82.9644,82.98,4500.0
2015-02-12 15:10:00,106.25,106.25,106.16,106.18,14000.0,82.98,82.98,82.9097,82.9253,14000.0
2015-02-12 15:15:00,106.17,106.35,106.17,106.35,8700.0,82.9175,83.0581,82.9175,83.0581,8700.0
2015-02-12 15:20:00,106.36,106.38,106.31,106.33,7800.0,83.0659,83.0815,83.0269,83.0425,7800.0
2015-02-12 15:25:00,106.33,106.36,106.32,106.32,6000.0,83.0425,83.0659,83.0347,83.0347,6000.0
2015-02-12 15:30:00,106.32,106.35,106.25,106.32,33800.0,83.0347,83.0581,82.98,83.0347,33800.0
2015-02-12 15:35:00,106.32,106.37,106.3,106.35,6700.0,83.0347,83.0737,83.0191,83.0581,6700.0
2015-02-12 15:40:00,106.34,106.52,106.34,106.5,21000.0,83.0503,83.1909,83.0503,83.1753,21000.0
2015-02-12 15:45:00,106.49,106.5,106.44,106.5,34900.0,83.1674,83.1753,83.1284,83.1753,34900.0
2015-02-12 15:50:00,106.5,106.53,106.46,106.47,24200.0,83.1753,83.1987,83.144,83.1518,24200.0
2015-02-12 15:55:00,106.47,106.67,106.46,106.65,76300.0,83.1518,83.308,83.144,83.2924,76300.0
2015-02-13 09:30:00,106.09,106.14,105.75,106.01,29800.0,82.8551,82.8941,82.5895,82.7926,29800.0
2015-02-13 09:35:00,106.02,106.12,105.96,106.08,5400.0,82.8004,82.8785,82.7535,82.8472,5400.0
2015-02-13 09:40:00,106.08,106.5,106.08,106.32,10400.0,82.8472,83.1753,82.8472,83.0347,10400.0
2015-02-13 09:45:00,106.39,106.43,106.33,106.33,4400.0,83.0894,83.1206,83.0425,83.0425,4400.0
2015-02-13 09:50:00,106.37,106.46,106.22,106.35,6400.0,83.0737,83.144,82.9566,83.0581,6400.0
2015-02-13 09:55:00,106.36,106.51,106.2,106.2,8400.0,83.0659,83.1831,82.941,82.941,8400.0
2015-02-13 10:00:00,106.2,106.32,106.13,106.26,15800.0,82.941,83.0347,82.8863,82.9878,15800.0
2015-02-13 10:05:00,106.27,106.3,106.11,106.19,8200.0,82.9956,83.0191,82.8707,82.9332,8200.0
2015-02-13 10:10:00,106.19,106.25,106.02,106.22,7400.0,82.9332,82.98,82.8004,82.9566,7400.0
2015-02-13 10:15:00,106.22,106.22,106.08,106.18,3300.0,82.9566,82.9566,82.8472,82.9253,3300.0
2015-02-13 10:20:00,106.14,106.23,106.13,106.2,4800.0,82.8941,82.9644,82.8863,82.941,4800.0
2015-02-13 10:25:00,106.21,106.44,106.18,106.38,5500.0,82.9488,83.1284,82.9253,83.0815,5500.0
2015-02-13 10:30:00,106.39,106.42,106.23,106.23,4200.0,83.0894,83.1128,82.9644,82.9644,4200.0
2015-02-13 10:35:00,106.19,106.28,106.19,106.2,4600.0,82.9332,83.0034,82.9332,82.941,4600.0
2015-02-13 10:40:00,106.21,106.22,106.0,106.0,4400.0,82.9488,82.9566,82.7848,82.7848,4400.0
2015-02-13 10:45:00,106.0,106.01,105.91,105.97,8200.0,82.7848,82.7926,82.7145,82.7613,8200.0
2015-02-13 10:50:00,105.97,105.99,105.93,105.94,17600.0,82.7613,82.777,82.7301,82.7379,17600.0
2015-02-13 10:55:00,105.93,106.0,105.9,105.94,6200.0,82.7301,82.7848,82.7067,82.7379,6200.0
2015-02-13 11:00:00,105.94,106.09,105.92,106.07,7200.0,82.7379,82.8551,82.7223,82.8394,7200.0
2015-02-13 11:05:00,106.07,106.1,106.0,106.0,6200.0,82.8394,82.8629,82.7848,82.7848,6200.0
2015-02-13 11:10:00,106.01,106.04,105.94,105.94,8100.0,82.7926,82.816,82.7379,82.7379,8100.0
2015-02-13 11:15:00,105.94,106.0,105.94,105.96,6200.0,82.7379,82.7848,82.7379,82.7535,6200.0
2015-02-13 11:20:00,105.99,106.0,105.89,105.91,8100.0,82.777,82.7848,82.6989,82.7145,8100.0
2015-02-13 11:25:00,105.93,105.93,105.87,105.9,12000.0,82.7301,82.7301,82.6832,82.7067,12000.0
2015-02-13 11:30:00,105.9,105.92,105.87,105.9,11600.0,82.7067,82.7223,82.6832,82.7067,11600.0
2015-02-13 11:35:00,105.89,105.93,105.8,105.93,17500.0,82.6989,82.7301,82.6286,82.7301,17500.0
2015-02-13 11:40:00,105.94,106.0,105.93,105.96,10700.0,82.7379,82.7848,82.7301,82.7535,10700.0
2015-02-13 11:45:00,105.99,106.0,105.95,105.96,7000.0,82.777,82.7848,82.7457,82.7535,7000.0
2015-02-13 11:50:00,105.98,105.99,105.92,105.94,2800.0,82.7691,82.777,82.7223,82.7379,2800.0
2015-02-13 11:55:00,105.96,105.98,105.89,105.92,9800.0,82.7535,82.7691,82.6989,82.7223,9800.0
2015-02-13 12:00:00,105.92,106.01,105.91,106.01,7100.0,82.7223,82.7926,82.7145,82.7926,7100.0
2015-02-13 12:05:00,106.01,106.02,105.95,105.96,3600.0,82.7926,82.8004,82.7457,82.7535,3600.0
2015-02-13 12:10:00,105.96,105.99,105.91,105.94,7800.0,82.7535,82.777,82.7145,82.7379,7800.0
2015-02-13 12:15:00,105.91,105.94,105.87,105.92,9200.0,82.7145,82.7379,82.6832,82.7223,9200.0
2015-02-13 12:20:00,105.91,105.92,105.87,105.88,10600.0,82.7145,82.7223,82.6832,82.691,10600.0
2015-02-13 12:25:00,105.88,105.92,105.87,105.9,14800.0,82.691,82.7223,82.6832,82.7067,14800.0
2015-02-13 12:30:00,105.9,105.92,105.87,105.92,9300.0,82.7067,82.7223,82.6832,82.7223,9300.0
2015-02-13 12:35:00,105.9,105.92,105.89,105.92,8200.0,82.7067,82.7223,82.6989,82.7223,8200.0
2015-02-13 12:40:00,105.92,105.93,105.89,105.91,7300.0,82.7223,82.7301,82.6989,82.7145,7300.0
2015-02-13 12:45:00,105.92,105.92,105.87,105.9,12600.0,82.7223,82.7223,82.6832,82.7067,12600.0
2015-02-13 12:50:00,105.9,105.91,105.81,105.83,17300.0,82.7067,82.7145,82.6364,82.652,17300.0
2015-02-13 12:55:00,105.84,105.91,105.84,105.91,7200.0,82.6598,82.7145,82.6598,82.7145,7200.0
2015-02-13 13:00:00,105.91,105.93,105.89,105.93,12200.0,82.7145,82.7301,82.6989,82.7301,12200.0
2015-02-13 13:05:00,105.93,105.94,105.89,105.91,9700.0,82.7301,82.7379,82.6989,82.7145,9700.0
2015-02-13 13:10:00,105.91,105.91,105.87,105.9,7200.0,82.7145,82.7145,82.6832,82.7067,7200.0
2015-02-13 13:15:00,105.9,105.93,105.88,105.91,9000.0,82.7067,82.7301,82.691,82.7145,9000.0
2015-02-13 13:20:00,105.91,105.92,105.88,105.89,10300.0,82.7145,82.7223,82.691,82.6989,10300.0
2015-02-13 13:25:00,105.9,105.93,105.88,105.9,9400.0,82.7067,82.7301,82.691,82.7067,9400.0
2015-02-13 13:30:00,105.9,105.9,105.84,105.84,9900.0,82.7067,82.7067,82.6598,82.6598,9900.0
2015-02-13 13:35:00,105.85,105.85,105.77,105.85,11800.0,82.6676,82.6676,82.6051,82.6676,11800.0
2015-02-13 13:40:00,105.86,105.87,105.72,105.75,10300.0,82.6754,82.6832,82.5661,82.5895,10300.0
2015-02-13 13:45:00,105.78,105.91,105.76,105.88,11100.0,82.6129,82.7145,82.5973,82.691,11100.0
2015-02-13 13:50:00,105.9,106.01,105.89,105.98,11800.0,82.7067,82.7926,82.6989,82.7691,11800.0
2015-02-13 13:55:00,105.97,106.06,105.95,106.04,8600.0,82.7613,82.8316,82.7457,82.816,8600.0
2015-02-13 14:00:00,106.04,106.08,106.02,106.07,6600.0,82.816,82.8472,82.8004,82.8394,6600.0
2015-02-13 14:05:00,106.05,106.11,106.05,106.1,7600.0,82.8238,82.8707,82.8238,82.8629,7600.0
2015-02-13 14:10:00,106.09,106.17,106.08,106.14,8900.0,82.8551,82.9175,82.8472,82.8941,8900.0
2015-02-13 14:15:00,106.14,106.16,106.12,106.16,7600.0,82.8941,82.9097,82.8785,82.9097,7600.0
2015-02-13 14:20:00,106.15,106.19,106.13,106.17,4800.0,82.9019,82.9332,82.8863,82.9175,4800.0
2015-02-13 14:25:00,106.17,106.18,106.1,106.11,6200.0,82.9175,82.9253,82.8629,82.8707,6200.0
2015-02-13 14:30:00,106.12,106.13,106.06,106.06,8600.0,82.8785,82.8863,82.8316,82.8316,8600.0
2015-02-13 14:35:00,106.06,106.07,105.96,105.99,4900.0,82.8316,82.8394,82.7535,82.777,4900.0
2015-02-13 14:40:00,105.99,105.99,105.89,105.89,13100.0,82.777,82.777,82.6989,82.6989,13100.0
2015-02-13 14:45:00,105.89,105.96,105.89,105.93,13000.0,82.6989,82.7535,82.6989,82.7301,13000.0
2015-02-13 14:50:00,105.91,105.94,105.86,105.93,18400.0,82.7145,82.7379,82.6754,82.7301,18400.0
2015-02-13 14:55:00,105.93,105.95,105.92,105.94,9900.0,82.7301,82.7457,82.7223,82.7379,9900.0
2015-02-13 15:00:00,105.94,105.97,105.93,105.96,14700.0,82.7379,82.7613,82.7301,82.7535,14700.0
2015-02-13 15:05:00,105.96,106.09,105.96,106.07,14700.0,82.7535,82.8551,82.7535,82.8394,14700.0
2015-02-13 15:10:00,106.08,106.12,106.08,106.1,12500.0,82.8472,82.8785,82.8472,82.8629,12500.0
2015-02-13 15:15:00,106.1,106.19,106.09,106.17,16200.0,82.8629,82.9332,82.8551,82.9175,16200.0
2015-02-13 15:20:00,106.17,106.18,106.11,106.15,9300.0,82.9175,82.9253,82.8707,82.9019,9300.0
2015-02-13 15:25:00,106.15,106.17,106.11,106.12,16800.0,82.9019,82.9175,82.8707,82.8785,16800.0
2015-02-13 15:30:00,106.12,106.12,106.01,106.02,17600.0,82.8785,82.8785,82.7926,82.8004,17600.0
2015-02-13 15:35:00,106.03,106.06,106.01,106.04,18400.0,82.8082,82.8316,82.7926,82.816,18400.0
2015-02-13 15:40:00,106.03,106.03,105.88,105.89,40800.0,82.8082,82.8082,82.691,82.6989,40800.0
2015-02-13 15:45:00,105.9,105.99,105.89,105.94,24600.0,82.7067,82.777,82.6989,82.7379,24600.0
2015-02-13 15:50:00,105.94,105.99,105.93,105.98,33000.0,82.7379,82.777,82.7301,82.7691,33000.0
2015-02-13 15:55:00,105.99,106.02,105.95,106.01,51900.0,82.777,82.8004,82.7457,82.7926,51900.0
2015-02-17 09:30:00,105.89,106.07,105.43,105.43,27500.0,82.6989,82.8394,82.3396,82.3396,27500.0
2015-02-17 09:35:00,105.43,105.46,105.0,105.02,16700.0,82.3396,82.363,82.0038,82.0194,16700.0
2015-02-17 09:40:00,105.02,105.54,105.02,105.54,26000.0,82.0194,82.4255,82.0194,82.4255,26000.0
2015-02-17 09:45:00,105.54,105.76,105.46,105.69,11200.0,82.4255,82.5973,82.363,82.5427,11200.0
2015-02-17 09:50:00,105.64,105.71,105.61,105.7,11100.0,82.5036,82.5583,82.4802,82.5505,11100.0
2015-02-17 09:55:00,105.68,105.82,105.66,105.73,8800.0,82.5348,82.6442,82.5192,82.5739,8800.0
2015-02-17 10:00:00,105.78,105.9,105.77,105.85,8100.0,82.6129,82.7067,82.6051,82.6676,8100.0
2015-02-17 10:05:00,105.85,105.86,105.73,105.78,18100.0,82.6676,82.6754,82.5739,82.6129,18100.0
2015-02-17 10:10:00,105.82,105.94,105.81,105.91,5500.0,82.6442,82.7379,82.6364,82.7145,5500.0
2015-02-17 10:15:00,105.91,105.95,105.88,105.92,9600.0,82.7145,82.7457,82.691,82.7223,9600.0
2015-02-17 10:20:00,105.91,105.98,105.87,105.88,7200.0,82.7145,82.7691,82.6832,82.691,7200.0
2015-02-17 10:25:00,105.88,105.96,105.87,105.89,6000.0,82.691,82.7535,82.6832,82.6989,6000.0
2015-02-17 10:30:00,105.91,105.96,105.87,105.9,6100.0,82.7145,82.7535,82.6832,82.7067,6100.0
2015-02-17 10:35:00,105.9,105.99,105.9,105.97,6900.0,82.7067,82.777,82.7067,82.7613,6900.0
2015-02-17 10:40:00,105.97,106.0,105.9,105.95,10400.0,82.7613,82.7848,82.7067,82.7457,10400.0
2015-02-17 10:45:00,105.96,105.98,105.9,105.9,4000.0,82.7535,82.7691,82.7067,82.7067,4000.0
2015-02-17 10:50:00,105.91,105.95,105.86,105.88,8900.0,82.7145,82.7457,82.6754,82.691,8900.0
2015-02-17 10:55:00,105.88,105.97,105.85,105.92,6700.0,82.691,82.7613,82.6676,82.7223,6700.0
2015-02-17 11:00:00,105.9,105.96,105.9,105.96,4100.0,82.7067,82.7535,82.7067,82.7535,4100.0
2015-02-17 11:05:00,105.97,105.99,105.9,105.93,9900.0,82.7613,82.777,82.7067,82.7301,9900.0
2015-02-17 11:10:00,105.95,105.97,105.88,105.88,9100.0,82.7457,82.7613,82.691,82.691,9100.0
2015-02-17 11:15:00,105.89,105.9,105.86,105.88,8700.0,82.6989,82.7067,82.6754,82.691,8700.0
2015-02-17 11:20:00,105.89,105.92,105.87,105.89,9400.0,82.6989,82.7223,82.6832,82.6989,9400.0
2015-02-17 11:25:00,105.89,105.92,105.86,105.88,7800.0,82.6989,82.7223,82.6754,82.691,7800.0
2015-02-17 11:30:00,105.87,105.93,105.86,105.92,9600.0,82.6832,82.7301,82.6754,82.7223,9600.0
2015-02-17 11:35:00,105.91,105.91,105.86,105.86,8100.0,82.7145,82.7145,82.6754,82.6754,8100.0
2015-02-17 11:40:00,105.86,105.87,105.81,105.84,10300.0,82.6754,82.6832,82.6364,82.6598,10300.0
2015-02-17 11:45:00,105.84,105.84,105.67,105.7,20900.0,82.6598,82.6598,82.527,82.5505,20900.0
2015-02-17 11:50:00,105.72,105.73,105.67,105.67,6000.0,82.5661,82.5739,82.527,82.527,6000.0
2015-02-17 11:55:00,105.69,105.72,105.63,105.64,16400.0,82.5427,82.5661,82.4958,82.5036,16400.0
2015-02-17 12:00:00,105.64,105.7,105.58,105.6,12600.0,82.5036,82.5505,82.4567,82.4724,12600.0
2015-02-17 12:05:00,105.59,105.65,105.57,105.61,8500.0,82.4646,82.5114,82.4489,82.4802,8500.0
2015-02-17 12:10:00,105.62,105.62,105.53,105.55,5700.0,82.488,82.488,82.4177,82.4333,5700.0
2015-02-17 12:15:00,105.55,105.56,105.51,105.55,10600.0,82.4333,82.4411,82.4021,82.4333,10600.0
2015-02-17 12:20:00,105.53,105.6,105.53,105.6,2400.0,82.4177,82.4724,82.4177,82.4724,2400.0
2015-02-17 12:25:00,105.64,105.82,105.64,105.82,3600.0,82.5036,82.6442,82.5036,82.6442,3600.0
2015-02-17 12:30:00,105.88,106.01,105.86,105.95,5100.0,82.691,82.7926,82.6754,82.7457,5100.0
2015-02-17 12:35:00,105.95,105.97,105.9,105.91,2100.0,82.7457,82.7613,82.7067,82.7145,2100.0
2015-02-17 12:40:00,105.91,106.03,105.91,106.03,5600.0,82.7145,82.8082,82.7145,82.8082,5600.0
2015-02-17 12:45:00,106.05,106.16,106.05,106.13,3000.0,82.8238,82.9097,82.8238,82.8863,3000.0
2015-02-17 12:50:00,106.13,106.13,106.08,106.09,4500.0,82.8863,82.8863,82.8472,82.8551,4500.0
2015-02-17 12:55:00,106.09,106.12,106.04,106.12,7200.0,82.8551,82.8785,82.816,82.8785,7200.0
2015-02-17 13:00:00,106.12,106.21,106.05,106.21,4000.0,82.8785,82.9488,82.8238,82.9488,4000.0
2015-02-17 13:05:00,106.25,106.26,106.17,106.23,4300.0,82.98,82.9878,82.9175,82.9644,4300.0
2015-02-17 13:10:00,106.23,106.25,106.18,106.23,5400.0,82.9644,82.98,82.9253,82.9644,5400.0
2015-02-17 13:15:00,106.23,106.3,106.23,106.29,4400.0,82.9644,83.0191,82.9644,83.0113,4400.0
2015-02-17 13:20:00,106.28,106.31,106.22,106.22,5500.0,83.0034,83.0269,82.9566,82.9566,5500.0
2015-02-17 13:25:00,106.23,106.27,106.19,106.19,3100.0,82.9644,82.9956,82.9332,82.9332,3100.0
2015-02-17 13:30:00,106.2,106.26,106.18,106.22,4900.0,82.941,82.9878,82.9253,82.9566,4900.0
2015-02-17 13:35:00,106.22,106.23,106.17,106.18,5200.0,82.9566,82.9644,82.9175,82.9253,5200.0
2015-02-17 13:40:00,106.18,106.2,106.13,106.13,4400.0,82.9253,82.941,82.8863,82.8863,4400.0
2015-02-17 13:45:00,106.13,106.16,106.1,106.16,6600.0,82.8863,82.9097,82.8629,82.9097,6600.0
2015-02-17 13:50:00,106.16,106.16,106.11,106.13,4800.0,82.9097,82.9097,82.8707,82.8863,4800.0
2015-02-17 13:55:00,106.14,106.14,106.05,106.05,5600.0,82.8941,82.8941,82.8238,82.8238,5600.0
2015-02-17 14:00:00,106.05,106.06,105.97,106.0,5700.0,82.8238,82.8316,82.7613,82.7848,5700.0
2015-02-17 14:05:00,106.01,106.08,105.99,106.04,4000.0,82.7926,82.8472,82.777,82.816,4000.0
2015-02-17 14:10:00,106.07,106.07,105.96,105.96,4800.0,82.8394,82.8394,82.7535,82.7535,4800.0
2015-02-17 14:15:00,105.95,105.95,105.88,105.94,6900.0,82.7457,82.7457,82.691,82.7379,6900.0
2015-02-17 14:20:00,105.94,105.94,105.86,105.88,10100.0,82.7379,82.7379,82.6754,82.691,10100.0
2015-02-17 14:25:00,105.89,105.92,105.87,105.9,14300.0,82.6989,82.7223,82.6832,82.7067,14300.0
2015-02-17 14:30:00,105.9,106.03,105.86,106.03,7600.0,82.7067,82.8082,82.6754,82.8082,7600.0
2015-02-17 14:35:00,106.04,106.04,105.96,105.96,4900.0,82.816,82.816,82.7535,82.7535,4900.0
2015-02-17 14:40:00,105.95,106.05,105.95,105.96,7100.0,82.7457,82.8238,82.7457,82.7535,7100.0
2015-02-17 14:45:00,105.95,105.99,105.84,105.88,36700.0,82.7457,82.777,82.6598,82.691,36700.0
2015-02-17 14:50:00,105.89,105.93,105.86,105.87,10500.0,82.6989,82.7301,82.6754,82.6832,10500.0
2015-02-17 14:55:00,105.87,105.92,105.87,105.89,5800.0,82.6832,82.7223,82.6832,82.6989,5800.0
2015-02-17 15:00:00,105.87,105.91,105.85,105.87,9700.0,82.6832,82.7145,82.6676,82.6832,9700.0
2015-02-17 15:05:00,105.88,105.93,105.87,105.9,9400.0,82.691,82.7301,82.6832,82.7067,9400.0
2015-02-17 15:10:00,105.89,105.92,105.87,105.88,9300.0,82.6989,82.7223,82.6832,82.691,9300.0
2015-02-17 15:15:00,105.88,105.91,105.87,105.88,11200.0,82.691,82.7145,82.6832,82.691,11200.0
2015-02-17 15:20:00,105.88,105.88,105.81,105.83,38400.0,82.691,82.691,82.6364,82.652,38400.0
2015-02-17 15:25:00,105.83,105.85,105.79,105.83,15100.0,82.652,82.6676,82.6208,82.652,15100.0
2015-02-17 15:30:00,105.84,105.88,105.82,105.87,22000.0,82.6598,82.691,82.6442,82.6832,22000.0
2015-02-17 15:35:00,105.88,105.91,105.86,105.89,13100.0,82.691,82.7145,82.6754,82.6989,13100.0
2015-02-17 15:40:00,105.89,105.92,105.88,105.9,17600.0,82.6989,82.7223,82.691,82.7067,17600.0
2015-02-17 15:45:00,105.89,105.89,105.82,105.86,54700.0,82.6989,82.6989,82.6442,82.6754,54700.0
2015-02-17 15:50:00,105.87,105.87,105.76,105.8,24400.0,82.6832,82.6832,82.5973,82.6286,24400.0
2015-02-17 15:55:00,105.8,105.92,105.79,105.92,42400.0,82.6286,82.7223,82.6208,82.7223,42400.0
2015-02-18 09:30:00,105.74,105.96,105.74,105.92,11500.0,82.5817,82.7535,82.5817,82.7223,11500.0
2015-02-18 09:35:00,105.93,106.13,105.87,105.92,8000.0,82.7301,82.8863,82.6832,82.7223,8000.0
2015-02-18 09:40:00,105.93,106.09,105.93,106.08,5000.0,82.7301,82.8551,82.7301,82.8472,5000.0
2015-02-18 09:45:00,106.08,106.14,105.96,106.0,10500.0,82.8472,82.8941,82.7535,82.7848,10500.0
2015-02-18 09:50:00,105.99,105.99,105.84,105.84,17700.0,82.777,82.777,82.6598,82.6598,17700.0
2015-02-18 09:55:00,105.9,105.92,105.68,105.7,20500.0,82.7067,82.7223,82.5348,82.5505,20500.0
2015-02-18 10:00:00,105.71,105.71,105.52,105.58,7400.0,82.5583,82.5583,82.4099,82.4567,7400.0
2015-02-18 10:05:00,105.62,105.77,105.62,105.75,7500.0,82.488,82.6051,82.488,82.5895,7500.0
2015-02-18 10:10:00,105.74,105.81,105.65,105.66,8800.0,82.5817,82.6364,82.5114,82.5192,8800.0
2015-02-18 10:15:00,105.69,105.74,105.52,105.74,18100.0,82.5427,82.5817,82.4099,82.5817,18100.0
2015-02-18 10:20:00,105.75,105.76,105.62,105.68,6000.0,82.5895,82.5973,82.488,82.5348,6000.0
2015-02-18 10:25:00,105.68,105.68,105.6,105.64,11100.0,82.5348,82.5348,82.4724,82.5036,11100.0
2015-02-18 10:30:00,105.64,105.68,105.62,105.62,13500.0,82.5036,82.5348,82.488,82.488,13500.0
2015-02-18 10:35:00,105.62,105.65,105.55,105.63,20900.0,82.488,82.5114,82.4333,82.4958,20900.0
2015-02-18 10:40:00,105.65,105.67,105.55,105.62,14500.0,82.5114,82.527,82.4333,82.488,14500.0
2015-02-18 10:45:00,105.6,105.68,105.58,105.67,8500.0,82.4724,82.5348,82.4567,82.527,8500.0
2015-02-18 10:50:00,105.69,105.71,105.66,105.71,11400.0,82.5427,82.5583,82.5192,82.5583,11400.0
2015-02-18 10:55:00,105.71,105.75,105.69,105.72,6700.0,82.5583,82.5895,82.5427,82.5661,6700.0
2015-02-18 11:00:00,105.71,105.72,105.68,105.68,5800.0,82.5583,82.5661,82.5348,82.5348,5800.0
2015-02-18 11:05:00,105.68,105.73,105.66,105.71,12500.0,82.5348,82.5739,82.5192,82.5583,12500.0
2015-02-18 11:10:00,105.74,105.84,105.73,105.82,8300.0,82.5817,82.6598,82.5739,82.6442,8300.0
2015-02-18 11:15:00,105.84,105.84,105.78,105.78,6600.0,82.6598,82.6598,82.6129,82.6129,6600.0
2015-02-18 11:20:00,105.83,105.87,105.82,105.85,8800.0,82.652,82.6832,82.6442,82.6676,8800.0
2015-02-18 11:25:00,105.84,105.88,105.82,105.87,8200.0,82.6598,82.691,82.6442,82.6832,8200.0
2015-02-18 11:30:00,105.88,105.9,105.86,105.89,5400.0,82.691,82.7067,82.6754,82.6989,5400.0
2015-02-18 11:35:00,105.9,105.91,105.88,105.9,5800.0,82.7067,82.7145,82.691,82.7067,5800.0
2015-02-18 11:40:00,105.91,105.91,105.87,105.9,9800.0,82.7145,82.7145,82.6832,82.7067,9800.0
2015-02-18 11:45:00,105.92,106.0,105.92,105.99,4700.0,82.7223,82.7848,82.7223,82.777,4700.0
2015-02-18 11:50:00,106.0,106.0,105.97,106.0,2800.0,82.7848,82.7848,82.7613,82.7848,2800.0
2015-02-18 11:55:00,105.99,106.0,105.97,105.98,8800.0,82.777,82.7848,82.7613,82.7691,8800.0
2015-02-18 12:00:00,105.99,106.01,105.98,106.0,5200.0,82.777,82.7926,82.7691,82.7848,5200.0
2015-02-18 12:05:00,106.0,106.0,105.91,105.93,5300.0,82.7848,82.7848,82.7145,82.7301,5300.0
2015-02-18 12:10:00,105.94,105.96,105.9,105.96,3500.0,82.7379,82.7535,82.7067,82.7535,3500.0
2015-02-18 12:15:00,105.96,105.96,105.93,105.93,5200.0,82.7535,82.7535,82.7301,82.7301,5200.0
2015-02-18 12:20:00,105.95,105.96,105.89,105.91,9300.0,82.7457,82.7535,82.6989,82.7145,9300.0
2015-02-18 12:25:00,105.89,106.03,105.89,106.0,4400.0,82.6989,82.8082,82.6989,82.7848,4400.0
2015-02-18 12:30:00,105.99,106.01,105.93,105.95,3900.0,82.777,82.7926,82.7301,82.7457,3900.0
2015-02-18 12:35:00,105.94,105.94,105.86,105.92,10900.0,82.7379,82.7379,82.6754,82.7223,10900.0
2015-02-18 12:40:00,105.9,105.91,105.88,105.89,3700.0,82.7067,82.7145,82.691,82.6989,3700.0
2015-02-18 12:45:00,105.91,105.97,105.89,105.89,5100.0,82.7145,82.7613,82.6989,82.6989,5100.0
2015-02-18 12:50:00,105.89,105.91,105.86,105.88,3700.0,82.6989,82.7145,82.6754,82.691,3700.0
2015-02-18 12:55:00,105.87,105.9,105.83,105.89,8000.0,82.6832,82.7067,82.652,82.6989,8000.0
2015-02-18 13:00:00,105.88,105.95,105.87,105.94,5400.0,82.691,82.7457,82.6832,82.7379,5400.0
2015-02-18 13:05:00,105.95,105.98,105.91,105.93,4000.0,82.7457,82.7691,82.7145,82.7301,4000.0
2015-02-18 13:10:00,105.93,105.96,105.88,105.92,7600.0,82.7301,82.7535,82.691,82.7223,7600.0
2015-02-18 13:15:00,105.92,105.94,105.86,105.86,7700.0,82.7223,82.7379,82.6754,82.6754,7700.0
2015-02-18 13:20:00,105.87,105.93,105.85,105.85,5700.0,82.6832,82.7301,82.6676,82.6676,5700.0
2015-02-18 13:25:00,105.85,105.88,105.84,105.85,8600.0,82.6676,82.691,82.6598,82.6676,8600.0
2015-02-18 13:30:00,105.86,105.93,105.85,105.86,4800.0,82.6754,82.7301,82.6676,82.6754,4800.0
2015-02-18 13:35:00,105.89,105.97,105.89,105.97,2700.0,82.6989,82.7613,82.6989,82.7613,2700.0
2015-02-18 13:40:00,105.98,106.04,105.98,106.0,3200.0,82.7691,82.816,82.7691,82.7848,3200.0
2015-02-18 13:45:00,106.0,106.04,105.96,105.96,5200.0,82.7848,82.816,82.7535,82.7535,5200.0
2015-02-18 13:50:00,105.96,106.0,105.92,105.92,4800.0,82.7535,82.7848,82.7223,82.7223,4800.0
2015-02-18 13:55:00,105.92,105.96,105.89,105.91,3500.0,82.7223,82.7535,82.6989,82.7145,3500.0
2015-02-18 14:00:00,105.93,106.17,105.93,106.08,12800.0,82.7301,82.9175,82.7301,82.8472,12800.0
2015-02-18 14:05:00,106.1,106.22,106.05,106.15,8800.0,82.8629,82.9566,82.8238,82.9019,8800.0
2015-02-18 14:10:00,106.17,106.23,106.15,106.19,4500.0,82.9175,82.9644,82.9019,82.9332,4500.0
2015-02-18 14:15:00,106.2,106.23,106.12,106.13,8000.0,82.941,82.9644,82.8785,82.8863,8000.0
2015-02-18 14:20:00,106.14,106.16,106.07,106.08,6100.0,82.8941,82.9097,82.8394,82.8472,6100.0
2015-02-18 14:25:00,106.09,106.09,105.95,105.96,7300.0,82.8551,82.8551,82.7457,82.7535,7300.0
2015-02-18 14:30:00,105.98,106.05,105.9,106.04,9000.0,82.7691,82.8238,82.7067,82.816,9000.0
2015-02-18 14:35:00,106.01,106.05,106.0,106.05,5600.0,82.7926,82.8238,82.7848,82.8238,5600.0
2015-02-18 14:40:00,106.03,106.09,106.02,106.09,10400.0,82.8082,82.8551,82.8004,82.8551,10400.0
2015-02-18 14:45:00,106.1,106.14,106.03,106.07,5800.0,82.8629,82.8941,82.8082,82.8394,5800.0
2015-02-18 14:50:00,106.06,106.07,106.01,106.03,5000.0,82.8316,82.8394,82.7926,82.8082,5000.0
2015-02-18 14:55:00,106.04,106.45,106.03,106.3,108100.0,82.816,83.1362,82.8082,83.0191,108100.0
2015-02-18 15:00:00,106.32,106.47,106.31,106.34,22600.0,83.0347,83.1518,83.0269,83.0503,22600.0
2015-02-18 15:05:00,106.34,106.5,106.34,106.5,11100.0,83.0503,83.1753,83.0503,83.1753,11100.0
2015-02-18 15:10:00,106.52,106.56,106.47,106.56,16600.0,83.1909,83.2221,83.1518,83.2221,16600.0
2015-02-18 15:15:00,106.56,106.73,106.54,106.69,25500.0,83.2221,83.3549,83.2065,83.3236,25500.0
2015-02-18 15:20:00,106.67,106.75,106.65,106.74,14900.0,83.308,83.3705,83.2924,83.3627,14900.0
2015-02-18 15:25:00,106.74,106.74,106.63,106.65,14800.0,83.3627,83.3627,83.2768,83.2924,14800.0
2015-02-18 15:30:00,106.65,106.8,106.62,106.73,54800.0,83.2924,83.4096,83.269,83.3549,54800.0
2015-02-18 15:35:00,106.73,106.79,106.66,106.77,19200.0,83.3549,83.4017,83.3002,83.3861,19200.0
2015-02-18 15:40:00,106.78,106.89,106.72,106.81,32200.0,83.3939,83.4798,83.3471,83.4174,32200.0
2015-02-18 15:45:00,106.83,106.96,106.78,106.96,56300.0,83.433,83.5345,83.3939,83.5345,56300.0
2015-02-18 15:50:00,106.93,106.98,106.87,106.94,58300.0,83.5111,83.5501,83.4642,83.5189,58300.0
2015-02-18 15:55:00,106.94,107.0,106.94,106.97,88800.0,83.5189,83.5658,83.5189,83.5423,88800.0
2015-02-19 09:30:00,106.97,107.01,106.64,106.81,22800.0,83.5423,83.5736,83.2846,83.4174,22800.0
2015-02-19 09:35:00,106.82,106.91,106.71,106.88,10700.0,83.4252,83.4955,83.3393,83.472,10700.0
2015-02-19 09:40:00,106.88,107.31,106.8,107.12,12200.0,83.472,83.8079,83.4096,83.6595,12200.0
2015-02-19 09:45:00,107.12,107.14,106.87,107.13,6900.0,83.6595,83.6751,83.4642,83.6673,6900.0
2015-02-19 09:50:00,107.13,107.13,106.81,106.81,5900.0,83.6673,83.6673,83.4174,83.4174,5900.0
2015-02-19 09:55:00,106.81,106.97,106.75,106.75,9100.0,83.4174,83.5423,83.3705,83.3705,9100.0
2015-02-19 10:00:00,106.75,106.75,106.58,106.65,10500.0,83.3705,83.3705,83.2377,83.2924,10500.0
2015-02-19 10:05:00,106.6,106.69,106.6,106.62,7800.0,83.2534,83.3236,83.2534,83.269,7800.0
2015-02-19 10:10:00,106.6,106.67,106.5,106.59,10600.0,83.2534,83.308,83.1753,83.2455,10600.0
2015-02-19 10:15:00,106.59,106.59,106.42,106.5,13900.0,83.2455,83.2455,83.1128,83.1753,13900.0
2015-02-19 10:20:00,106.52,106.59,106.35,106.4,24100.0,83.1909,83.2455,83.0581,83.0972,24100.0
2015-02-19 10:25:00,106.39,106.62,106.38,106.57,14100.0,83.0894,83.269,83.0815,83.2299,14100.0
2015-02-19 10:30:00,106.65,106.65,106.52,106.54,10500.0,83.2924,83.2924,83.1909,83.2065,10500.0
2015-02-19 10:35:00,106.54,106.68,106.53,106.54,11900.0,83.2065,83.3158,83.1987,83.2065,11900.0
2015-02-19 10:40:00,106.54,106.67,106.51,106.65,27000.0,83.2065,83.308,83.1831,83.2924,27000.0
2015-02-19 10:45:00,106.67,106.67,106.49,106.53,11700.0,83.308,83.308,83.1674,83.1987,11700.0
2015-02-19 10:50:00,106.53,106.59,106.53,106.59,8100.0,83.1987,83.2455,83.1987,83.2455,8100.0
2015-02-19 10:55:00,106.56,106.56,106.48,106.49,9600.0,83.2221,83.2221,83.1596,83.1674,9600.0
2015-02-19 11:00:00,106.51,106.59,106.47,106.55,16600.0,83.1831,83.2455,83.1518,83.2143,16600.0
2015-02-19 11:05:00,106.55,106.55,106.44,106.48,10400.0,83.2143,83.2143,83.1284,83.1596,10400.0
2015-02-19 11:10:00,106.48,106.62,106.47,106.59,20000.0,83.1596,83.269,83.1518,83.2455,20000.0
2015-02-19 11:15:00,106.59,106.62,106.54,106.6,8800.0,83.2455,83.269,83.2065,83.2534,8800.0
2015-02-19 11:20:00,106.6,106.68,106.58,106.63,7300.0,83.2534,83.3158,83.2377,83.2768,7300.0
2015-02-19 11:25:00,106.63,106.64,106.53,106.53,8300.0,83.2768,83.2846,83.1987,83.1987,8300.0
2015-02-19 11:30:00,106.53,106.61,106.53,106.57,4800.0,83.1987,83.2612,83.1987,83.2299,4800.0
2015-02-19 11:35:00,106.56,106.58,106.52,106.57,18600.0,83.2221,83.2377,83.1909,83.2299,18600.0
2015-02-19 11:40:00,106.57,106.63,106.55,106.57,5200.0,83.2299,83.2768,83.2143,83.2299,5200.0
2015-02-19 11:45:00,106.57,106.64,106.56,106.6,9400.0,83.2299,83.2846,83.2221,83.2534,9400.0
2015-02-19 11:50:00,106.61,106.69,106.54,106.54,6800.0,83.2612,83.3236,83.2065,83.2065,6800.0
2015-02-19 11:55:00,106.55,106.61,106.54,106.58,3300.0,83.2143,83.2612,83.2065,83.2377,3300.0
2015-02-19 12:00:00,106.56,106.6,106.51,106.54,3400.0,83.2221,83.2534,83.1831,83.2065,3400.0
2015-02-19 12:05:00,106.51,106.51,106.48,106.51,4400.0,83.1831,83.1831,83.1596,83.1831,4400.0
2015-02-19 12:10:00,106.51,106.51,106.41,106.41,6100.0,83.1831,83.1831,83.105,83.105,6100.0
2015-02-19 12:15:00,106.42,106.42,106.34,106.34,21800.0,83.1128,83.1128,83.0503,83.0503,21800.0
2015-02-19 12:20:00,106.36,106.48,106.34,106.38,22500.0,83.0659,83.1596,83.0503,83.0815,22500.0
2015-02-19 12:25:00,106.39,106.39,106.31,106.31,6500.0,83.0894,83.0894,83.0269,83.0269,6500.0
2015-02-19 12:30:00,106.31,106.37,106.28,106.3,10800.0,83.0269,83.0737,83.0034,83.0191,10800.0
2015-02-19 12:35:00,106.28,106.29,106.1,106.15,54300.0,83.0034,83.0113,82.8629,82.9019,54300.0
2015-02-19 12:40:00,106.12,106.23,106.11,106.21,4400.0,82.8785,82.9644,82.8707,82.9488,4400.0
2015-02-19 12:45:00,106.2,106.21,106.13,106.13,2800.0,82.941,82.9488,82.8863,82.8863,2800.0
2015-02-19 12:50:00,106.13,106.14,106.08,106.08,2600.0,82.8863,82.8941,82.8472,82.8472,2600.0
2015-02-19 12:55:00,106.08,106.15,106.0,106.15,5000.0,82.8472,82.9019,82.7848,82.9019,5000.0
2015-02-19 13:00:00,106.15,106.16,105.42,105.75,138900.0,82.9019,82.9097,82.3318,82.5895,138900.0
2015-02-19 13:05:00,105.75,105.88,105.68,105.8,16700.0,82.5895,82.691,82.5348,82.6286,16700.0
2015-02-19 13:10:00,105.82,106.07,105.81,105.93,18100.0,82.6442,82.8394,82.6364,82.7301,18100.0
2015-02-19 13:15:00,105.93,105.93,105.82,105.92,6500.0,82.7301,82.7301,82.6442,82.7223,6500.0
2015-02-19 13:20:00,105.94,106.04,105.86,105.88,6600.0,82.7379,82.816,82.6754,82.691,6600.0
2015-02-19 13:25:00,105.86,106.05,105.85,106.05,9600.0,82.6754,82.8238,82.6676,82.8238,9600.0
2015-02-19 13:30:00,106.06,106.08,105.95,105.96,14300.0,82.8316,82.8472,82.7457,82.7535,14300.0
2015-02-19 13:35:00,105.96,106.15,105.92,106.12,49900.0,82.7535,82.9019,82.7223,82.8785,49900.0
2015-02-19 13:40:00,106.13,106.21,106.09,106.21,15000.0,82.8863,82.9488,82.8551,82.9488,15000.0
2015-02-19 13:45:00,106.21,106.31,106.18,106.25,5400.0,82.9488,83.0269,82.9253,82.98,5400.0
2015-02-19 13:50:00,106.25,106.33,106.21,106.32,5600.0,82.98,83.0425,82.9488,83.0347,5600.0
2015-02-19 13:55:00,106.32,106.35,106.29,106.32,6800.0,83.0347,83.0581,83.0113,83.0347,6800.0
2015-02-19 14:00:00,106.32,106.43,106.31,106.37,6400.0,83.0347,83.1206,83.0269,83.0737,6400.0
2015-02-19 14:05:00,106.38,106.39,106.35,106.37,6600.0,83.0815,83.0894,83.0581,83.0737,6600.0
2015-02-19 14:10:00,106.34,106.49,106.34,106.44,5000.0,83.0503,83.1674,83.0503,83.1284,5000.0
2015-02-19 14:15:00,106.45,106.48,106.41,106.44,8900.0,83.1362,83.1596,83.105,83.1284,8900.0
2015-02-19 14:20:00,106.44,106.66,106.4,106.55,21900.0,83.1284,83.3002,83.0972,83.2143,21900.0
2015-02-19 14:25:00,106.52,106.54,106.36,106.47,13200.0,83.1909,83.2065,83.0659,83.1518,13200.0
2015-02-19 14:30:00,106.44,106.45,106.41,106.43,6200.0,83.1284,83.1362,83.105,83.1206,6200.0
2015-02-19 14:35:00,106.45,106.45,106.29,106.29,11900.0,83.1362,83.1362,83.0113,83.0113,11900.0
2015-02-19 14:40:00,106.29,106.3,106.19,106.24,9500.0,83.0113,83.0191,82.9332,82.9722,9500.0
2015-02-19 14:45:00,106.24,106.25,106.12,106.17,10900.0,82.9722,82.98,82.8785,82.9175,10900.0
2015-02-19 14:50:00,106.17,106.19,106.14,106.17,8700.0,82.9175,82.9332,82.8941,82.9175,8700.0
2015-02-19 14:55:00,106.16,106.18,106.14,106.18,9600.0,82.9097,82.9253,82.8941,82.9253,9600.0
2015-02-19 15:00:00,106.19,106.23,106.15,106.15,9200.0,82.9332,82.9644,82.9019,82.9019,9200.0
2015-02-19 15:05:00,106.13,106.15,106.1,106.11,24000.0,82.8863,82.9019,82.8629,82.8707,24000.0
2015-02-19 15:10:00,106.11,106.17,106.1,106.15,18400.0,82.8707,82.9175,82.8629,82.9019,18400.0
2015-02-19 15:15:00,106.15,106.18,106.12,106.14,13300.0,82.9019,82.9253,82.8785,82.8941,13300.0
2015-02-19 15:20:00,106.15,106.2,106.14,106.2,11200.0,82.9019,82.941,82.8941,82.941,11200.0
2015-02-19 15:25:00,106.21,106.24,106.18,106.19,22900.0,82.9488,82.9722,82.9253,82.9332,22900.0
2015-02-19 15:30:00,106.17,106.24,106.11,106.22,16600.0,82.9175,82.9722,82.8707,82.9566,16600.0
2015-02-19 15:35:00,106.22,106.27,106.14,106.15,17900.0,82.9566,82.9956,82.8941,82.9019,17900.0
2015-02-19 15:40:00,106.16,106.16,105.99,106.02,55200.0,82.9097,82.9097,82.777,82.8004,55200.0
2015-02-19 15:45:00,106.01,106.01,105.89,105.89,21600.0,82.7926,82.7926,82.6989,82.6989,21600.0
2015-02-19 15:50:00,105.91,105.96,105.86,105.96,55000.0,82.7145,82.7535,82.6754,82.7535,55000.0
2015-02-19 15:55:00,105.96,105.98,105.84,105.97,67400.0,82.7535,82.7691,82.6598,82.7613,67400.0
2015-02-20 09:30:00,106.04,106.16,105.77,106.14,53600.0,82.816,82.9097,82.6051,82.8941,53600.0
2015-02-20 09:35:00,106.21,106.24,105.54,105.66,29600.0,82.9488,82.9722,82.4255,82.5192,29600.0
2015-02-20 09:40:00,105.51,105.86,105.46,105.86,16600.0,82.4021,82.6754,82.363,82.6754,16600.0
2015-02-20 09:45:00,105.95,106.14,105.81,106.11,10600.0,82.7457,82.8941,82.6364,82.8707,10600.0
2015-02-20 09:50:00,106.09,106.09,105.87,105.99,7600.0,82.8551,82.8551,82.6832,82.777,7600.0
2015-02-20 09:55:00,106.04,106.1,105.89,105.89,9800.0,82.816,82.8629,82.6989,82.6989,9800.0
2015-02-20 10:00:00,105.89,105.94,105.77,105.83,22900.0,82.6989,82.7379,82.6051,82.652,22900.0
2015-02-20 10:05:00,105.84,105.98,105.82,105.83,7000.0,82.6598,82.7691,82.6442,82.652,7000.0
2015-02-20 10:10:00,105.84,106.0,105.84,105.92,26000.0,82.6598,82.7848,82.6598,82.7223,26000.0
2015-02-20 10:15:00,105.89,105.9,105.81,105.86,13000.0,82.6989,82.7067,82.6364,82.6754,13000.0
2015-02-20 10:20:00,105.88,105.98,105.87,105.98,7400.0,82.691,82.7691,82.6832,82.7691,7400.0
2015-02-20 10:25:00,105.98,105.99,105.9,105.95,8900.0,82.7691,82.777,82.7067,82.7457,8900.0
2015-02-20 10:30:00,105.95,106.02,105.92,106.01,9000.0,82.7457,82.8004,82.7223,82.7926,9000.0
2015-02-20 10:35:00,106.03,106.29,106.03,106.29,8300.0,82.8082,83.0113,82.8082,83.0113,8300.0
2015-02-20 10:40:00,106.33,106.34,106.21,106.21,15400.0,83.0425,83.0503,82.9488,82.9488,15400.0
2015-02-20 10:45:00,106.27,106.44,106.26,106.44,13000.0,82.9956,83.1284,82.9878,83.1284,13000.0
2015-02-20 10:50:00,106.46,106.54,106.38,106.43,15700.0,83.144,83.2065,83.0815,83.1206,15700.0
2015-02-20 10:55:00,106.43,106.46,106.35,106.43,21600.0,83.1206,83.144,83.0581,83.1206,21600.0
2015-02-20 11:00:00,106.45,106.54,106.42,106.51,16900.0,83.1362,83.2065,83.1128,83.1831,16900.0
2015-02-20 11:05:00,106.51,106.56,106.39,106.4,24500.0,83.1831,83.2221,83.0894,83.0972,24500.0
2015-02-20 11:10:00,106.4,106.44,106.39,106.42,14100.0,83.0972,83.1284,83.0894,83.1128,14100.0
2015-02-20 11:15:00,106.44,106.53,106.44,106.52,5900.0,83.1284,83.1987,83.1284,83.1909,5900.0
2015-02-20 11:20:00,106.52,106.52,106.38,106.5,12000.0,83.1909,83.1909,83.0815,83.1753,12000.0
2015-02-20 11:25:00,106.51,106.54,106.47,106.48,10100.0,83.1831,83.2065,83.1518,83.1596,10100.0
2015-02-20 11:30:00,106.51,106.54,106.47,106.54,6600.0,83.1831,83.2065,83.1518,83.2065,6600.0
2015-02-20 11:35:00,106.54,106.56,106.38,106.49,16400.0,83.2065,83.2221,83.0815,83.1674,16400.0
2015-02-20 11:40:00,106.49,106.57,106.49,106.56,4700.0,83.1674,83.2299,83.1674,83.2221,4700.0
2015-02-20 11:45:00,106.56,106.61,106.54,106.59,5800.0,83.2221,83.2612,83.2065,83.2455,5800.0
2015-02-20 11:50:00,106.59,106.59,106.5,106.54,12400.0,83.2455,83.2455,83.1753,83.2065,12400.0
2015-02-20 11:55:00,106.54,106.59,106.51,106.51,10200.0,83.2065,83.2455,83.1831,83.1831,10200.0
2015-02-20 12:00:00,106.51,106.59,106.5,106.55,10800.0,83.1831,83.2455,83.1753,83.2143,10800.0
2015-02-20 12:05:00,106.54,106.59,106.54,106.55,11900.0,83.2065,83.2455,83.2065,83.2143,11900.0
2015-02-20 12:10:00,106.55,106.59,106.53,106.53,7700.0,83.2143,83.2455,83.1987,83.1987,7700.0
2015-02-20 12:15:00,106.54,106.68,106.54,106.66,11600.0,83.2065,83.3158,83.2065,83.3002,11600.0
2015-02-20 12:20:00,106.69,106.72,106.65,106.69,8500.0,83.3236,83.3471,83.2924,83.3236,8500.0
2015-02-20 12:25:00,106.69,106.75,106.66,106.74,21300.0,83.3236,83.3705,83.3002,83.3627,21300.0
2015-02-20 12:30:00,106.74,106.76,106.72,106.74,8700.0,83.3627,83.3783,83.3471,83.3627,8700.0
2015-02-20 12:35:00,106.76,106.95,106.74,106.84,17400.0,83.3783,83.5267,83.3627,83.4408,17400.0
2015-02-20 12:40:00,106.84,107.03,106.84,106.92,19500.0,83.4408,83.5892,83.4408,83.5033,19500.0
2015-02-20 12:45:00,106.99,107.09,106.98,107.01,14100.0,83.5579,83.636,83.5501,83.5736,14100.0
2015-02-20 12:50:00,107.01,107.03,106.98,107.01,10400.0,83.5736,83.5892,83.5501,83.5736,10400.0
2015-02-20 12:55:00,107.01,107.06,106.96,107.05,22200.0,83.5736,83.6126,83.5345,83.6048,22200.0
2015-02-20 13:00:00,107.05,107.08,107.03,107.04,8500.0,83.6048,83.6282,83.5892,83.597,8500.0
2015-02-20 13:05:00,107.05,107.06,107.0,107.04,12100.0,83.6048,83.6126,83.5658,83.597,12100.0
2015-02-20 13:10:00,107.05,107.14,107.05,107.14,9800.0,83.6048,83.6751,83.6048,83.6751,9800.0
2015-02-20 13:15:00,107.14,107.22,107.1,107.22,8200.0,83.6751,83.7376,83.6439,83.7376,8200.0
2015-02-20 13:20:00,107.2,107.25,107.18,107.24,8400.0,83.722,83.761,83.7063,83.7532,8400.0
2015-02-20 13:25:00,107.25,107.25,107.16,107.17,10300.0,83.761,83.761,83.6907,83.6985,10300.0
2015-02-20 13:30:00,107.17,107.22,107.17,107.21,7300.0,83.6985,83.7376,83.6985,83.7298,7300.0
2015-02-20 13:35:00,107.21,107.25,107.14,107.22,9900.0,83.7298,83.761,83.6751,83.7376,9900.0
2015-02-20 13:40:00,107.25,107.28,107.21,107.23,9700.0,83.761,83.7844,83.7298,83.7454,9700.0
2015-02-20 13:45:00,107.23,107.24,107.19,107.23,4800.0,83.7454,83.7532,83.7141,83.7454,4800.0
2015-02-20 13:50:00,107.24,107.27,107.21,107.26,6200.0,83.7532,83.7766,83.7298,83.7688,6200.0
2015-02-20 13:55:00,107.26,107.35,107.26,107.32,8100.0,83.7688,83.8391,83.7688,83.8157,8100.0
2015-02-20 14:00:00,107.32,107.32,107.27,107.32,6500.0,83.8157,83.8157,83.7766,83.8157,6500.0
2015-02-20 14:05:00,107.33,107.38,107.32,107.34,9300.0,83.8235,83.8625,83.8157,83.8313,9300.0
2015-02-20 14:10:00,107.34,107.4,107.32,107.34,9800.0,83.8313,83.8781,83.8157,83.8313,9800.0
2015-02-20 14:15:00,107.33,107.33,107.1,107.14,19500.0,83.8235,83.8235,83.6439,83.6751,19500.0
2015-02-20 14:20:00,107.15,107.23,107.14,107.23,23200.0,83.6829,83.7454,83.6751,83.7454,23200.0
2015-02-20 14:25:00,107.21,107.26,107.21,107.25,17200.0,83.7298,83.7688,83.7298,83.761,17200.0
2015-02-20 14:30:00,107.25,107.25,107.13,107.13,13000.0,83.761,83.761,83.6673,83.6673,13000.0
2015-02-20 14:35:00,107.12,107.15,107.03,107.03,13600.0,83.6595,83.6829,83.5892,83.5892,13600.0
2015-02-20 14:40:00,107.06,107.06,106.98,106.99,10300.0,83.6126,83.6126,83.5501,83.5579,10300.0
2015-02-20 14:45:00,106.99,107.07,106.96,107.07,16500.0,83.5579,83.6204,83.5345,83.6204,16500.0
2015-02-20 14:50:00,107.1,107.19,107.1,107.17,17500.0,83.6439,83.7141,83.6439,83.6985,17500.0
2015-02-20 14:55:00,107.19,107.25,107.14,107.2,18200.0,83.7141,83.761,83.6751,83.722,18200.0
2015-02-20 15:00:00,107.21,107.39,107.21,107.36,14800.0,83.7298,83.8703,83.7298,83.8469,14800.0
2015-02-20 15:05:00,107.36,107.5,107.36,107.48,15800.0,83.8469,83.9562,83.8469,83.9406,15800.0
2015-02-20 15:10:00,107.49,107.57,107.48,107.51,13500.0,83.9484,84.0109,83.9406,83.9641,13500.0
2015-02-20 15:15:00,107.53,107.53,107.4,107.41,19600.0,83.9797,83.9797,83.8781,83.886,19600.0
2015-02-20 15:20:00,107.42,107.5,107.42,107.5,11100.0,83.8938,83.9562,83.8938,83.9562,11100.0
2015-02-20 15:25:00,107.5,107.51,107.42,107.47,13800.0,83.9562,83.9641,83.8938,83.9328,13800.0
2015-02-20 15:30:00,107.5,107.53,107.42,107.5,15900.0,83.9562,83.9797,83.8938,83.9562,15900.0
2015-02-20 15:35:00,107.5,107.53,107.46,107.49,17200.0,83.9562,83.9797,83.925,83.9484,17200.0
2015-02-20 15:40:00,107.5,107.5,107.36,107.39,29800.0,83.9562,83.9562,83.8469,83.8703,29800.0
2015-02-20 15:45:00,107.38,107.4,107.27,107.28,35800.0,83.8625,83.8781,83.7766,83.7844,35800.0
2015-02-20 15:50:00,107.29,107.3,107.16,107.19,36900.0,83.7922,83.8,83.6907,83.7141,36900.0
2015-02-20 15:55:00,107.19,107.3,107.19,107.24,75400.0,83.7141,83.8,83.7141,83.7532,75400.0
2015-02-23 09:30:00,106.09,106.41,105.89,106.02,42600.0,83.2734,83.5245,83.1164,83.2184,42600.0
2015-02-23 09:35:00,106.03,106.48,106.02,106.26,11500.0,83.2263,83.5795,83.2184,83.4068,11500.0
2015-02-23 09:40:00,106.23,106.35,105.81,105.83,32900.0,83.3832,83.4774,83.0536,83.0693,32900.0
2015-02-23 09:45:00,105.73,105.79,105.37,105.54,11900.0,82.9908,83.0379,82.7082,82.8416,11900.0
2015-02-23 09:50:00,105.55,106.0,105.55,106.0,9400.0,82.8495,83.2027,82.8495,83.2027,9400.0
2015-02-23 09:55:00,106.0,106.0,105.88,105.94,8700.0,83.2027,83.2027,83.1085,83.1556,8700.0
2015-02-23 10:00:00,105.99,106.0,105.79,105.82,11800.0,83.1949,83.2027,83.0379,83.0614,11800.0
2015-02-23 10:05:00,105.82,105.85,105.65,105.76,11500.0,83.0614,83.085,82.928,83.0143,11500.0
2015-02-23 10:10:00,105.73,105.76,105.23,105.3,65400.0,82.9908,83.0143,82.5983,82.6533,65400.0
2015-02-23 10:15:00,105.32,105.44,105.2,105.44,25300.0,82.669,82.7632,82.5748,82.7632,25300.0
2015-02-23 10:20:00,105.45,105.5,105.37,105.5,20900.0,82.771,82.8102,82.7082,82.8102,20900.0
2015-02-23 10:25:00,105.49,105.62,105.48,105.61,15900.0,82.8024,82.9044,82.7945,82.8966,15900.0
2015-02-23 10:30:00,105.63,105.64,105.52,105.53,9600.0,82.9123,82.9201,82.8259,82.8338,9600.0
2015-02-23 10:35:00,105.56,105.66,105.55,105.65,9000.0,82.8573,82.9358,82.8495,82.928,9000.0
2015-02-23 10:40:00,105.65,105.93,105.65,105.87,13400.0,82.928,83.1478,82.928,83.1007,13400.0
2015-02-23 10:45:00,105.9,105.93,105.82,105.93,9500.0,83.1242,83.1478,83.0614,83.1478,9500.0
2015-02-23 10:50:00,105.92,105.97,105.87,105.93,4600.0,83.1399,83.1792,83.1007,83.1478,4600.0
2015-02-23 10:55:00,105.93,105.96,105.9,105.95,6000.0,83.1478,83.1713,83.1242,83.1635,6000.0
2015-02-23 11:00:00,105.95,106.04,105.95,105.99,4700.0,83.1635,83.2341,83.1635,83.1949,4700.0
2015-02-23 11:05:00,105.97,106.02,105.96,106.01,4600.0,83.1792,83.2184,83.1713,83.2106,4600.0
2015-02-23 11:10:00,106.01,106.02,105.87,105.88,7000.0,83.2106,83.2184,83.1007,83.1085,7000.0
2015-02-23 11:15:00,105.9,105.98,105.89,105.95,5600.0,83.1242,83.187,83.1164,83.1635,5600.0
2015-02-23 11:20:00,105.94,106.11,105.94,106.04,5800.0,83.1556,83.2891,83.1556,83.2341,5800.0
2015-02-23 11:25:00,106.04,106.05,105.97,105.97,4000.0,83.2341,83.242,83.1792,83.1792,4000.0
2015-02-23 11:30:00,105.99,106.09,105.98,106.09,7100.0,83.1949,83.2734,83.187,83.2734,7100.0
2015-02-23 11:35:00,106.1,106.23,106.1,106.19,13900.0,83.2812,83.3832,83.2812,83.3518,13900.0
2015-02-23 11:40:00,106.23,106.34,106.22,106.33,10100.0,83.3832,83.4696,83.3754,83.4617,10100.0
2015-02-23 11:45:00,106.32,106.42,106.26,106.35,14300.0,83.4539,83.5324,83.4068,83.4774,14300.0
2015-02-23 11:50:00,106.35,106.35,106.08,106.17,17100.0,83.4774,83.4774,83.2655,83.3361,17100.0
2015-02-23 11:55:00,106.14,106.15,106.06,106.11,9000.0,83.3126,83.3205,83.2498,83.2891,9000.0
2015-02-23 12:00:00,106.14,106.15,106.07,106.08,4300.0,83.3126,83.3205,83.2577,83.2655,4300.0
2015-02-23 12:05:00,106.13,106.16,106.07,106.1,8400.0,83.3048,83.3283,83.2577,83.2812,8400.0
2015-02-23 12:10:00,106.1,106.1,105.99,106.0,16200.0,83.2812,83.2812,83.1949,83.2027,16200.0
2015-02-23 12:15:00,106.01,106.03,105.99,106.01,3800.0,83.2106,83.2263,83.1949,83.2106,3800.0
2015-02-23 12:20:00,106.01,106.03,105.96,106.01,39900.0,83.2106,83.2263,83.1713,83.2106,39900.0
2015-02-23 12:25:00,106.02,106.05,105.98,105.99,5500.0,83.2184,83.242,83.187,83.1949,5500.0
2015-02-23 12:30:00,105.99,106.03,105.99,106.02,5400.0,83.1949,83.2263,83.1949,83.2184,5400.0
2015-02-23 12:35:00,106.02,106.03,105.97,105.97,16100.0,83.2184,83.2263,83.1792,83.1792,16100.0
2015-02-23 12:40:00,105.96,106.0,105.95,105.95,5900.0,83.1713,83.2027,83.1635,83.1635,5900.0
2015-02-23 12:45:00,105.97,105.99,105.95,105.98,23800.0,83.1792,83.1949,83.1635,83.187,23800.0
2015-02-23 12:50:00,105.96,106.03,105.96,106.01,5100.0,83.1713,83.2263,83.1713,83.2106,5100.0
2015-02-23 12:55:00,106.01,106.04,106.0,106.02,5500.0,83.2106,83.2341,83.2027,83.2184,5500.0
2015-02-23 13:00:00,106.02,106.04,106.0,106.04,4700.0,83.2184,83.2341,83.2027,83.2341,4700.0
2015-02-23 13:05:00,106.04,106.06,105.99,106.01,5700.0,83.2341,83.2498,83.1949,83.2106,5700.0
2015-02-23 13:10:00,106.02,106.05,106.02,106.02,3100.0,83.2184,83.242,83.2184,83.2184,3100.0
2015-02-23 13:15:00,106.02,106.04,106.02,106.03,4400.0,83.2184,83.2341,83.2184,83.2263,4400.0
2015-02-23 13:20:00,106.03,106.03,106.0,106.0,4800.0,83.2263,83.2263,83.2027,83.2027,4800.0
2015-02-23 13:25:00,106.01,106.03,105.96,105.97,6900.0,83.2106,83.2263,83.1713,83.1792,6900.0
2015-02-23 13:30:00,105.98,106.05,105.91,105.91,11300.0,83.187,83.242,83.1321,83.1321,11300.0
2015-02-23 13:35:00,105.91,105.95,105.91,105.95,10000.0,83.1321,83.1635,83.1321,83.1635,10000.0
2015-02-23 13:40:00,105.95,105.97,105.92,105.94,5500.0,83.1635,83.1792,83.1399,83.1556,5500.0
2015-02-23 13:45:00,105.95,105.99,105.95,105.98,6000.0,83.1635,83.1949,83.1635,83.187,6000.0
2015-02-23 13:50:00,105.99,106.0,105.97,105.97,5300.0,83.1949,83.2027,83.1792,83.1792,5300.0
2015-02-23 13:55:00,105.97,106.0,105.97,105.98,8700.0,83.1792,83.2027,83.1792,83.187,8700.0
2015-02-23 14:00:00,105.99,106.01,105.84,105.87,19200.0,83.1949,83.2106,83.0771,83.1007,19200.0
2015-02-23 14:05:00,105.88,105.91,105.84,105.9,8600.0,83.1085,83.1321,83.0771,83.1242,8600.0
2015-02-23 14:10:00,105.9,105.9,105.81,105.81,7400.0,83.1242,83.1242,83.0536,83.0536,7400.0
2015-02-23 14:15:00,105.81,105.82,105.79,105.79,6100.0,83.0536,83.0614,83.0379,83.0379,6100.0
2015-02-23 14:20:00,105.79,105.81,105.77,105.79,5900.0,83.0379,83.0536,83.0222,83.0379,5900.0
2015-02-23 14:25:00,105.79,105.81,105.75,105.78,9000.0,83.0379,83.0536,83.0065,83.03,9000.0
2015-02-23 14:30:00,105.78,105.89,105.78,105.88,10000.0,83.03,83.1164,83.03,83.1085,10000.0
2015-02-23 14:35:00,105.88,105.91,105.86,105.86,8200.0,83.1085,83.1321,83.0928,83.0928,8200.0
2015-02-23 14:40:00,105.85,105.86,105.71,105.74,8600.0,83.085,83.0928,82.9751,82.9986,8600.0
2015-02-23 14:45:00,105.71,105.75,105.71,105.73,9100.0,82.9751,83.0065,82.9751,82.9908,9100.0
2015-02-23 14:50:00,105.73,105.74,105.67,105.7,8100.0,82.9908,82.9986,82.9437,82.9672,8100.0
2015-02-23 14:55:00,105.7,105.74,105.68,105.72,8500.0,82.9672,82.9986,82.9515,82.9829,8500.0
2015-02-23 15:00:00,105.72,105.74,105.65,105.65,8400.0,82.9829,82.9986,82.928,82.928,8400.0
2015-02-23 15:05:00,105.65,105.69,105.61,105.61,11600.0,82.928,82.9594,82.8966,82.8966,11600.0
2015-02-23 15:10:00,105.61,105.75,105.61,105.75,10300.0,82.8966,83.0065,82.8966,83.0065,10300.0
2015-02-23 15:15:00,105.74,105.82,105.74,105.79,11200.0,82.9986,83.0614,82.9986,83.0379,11200.0
2015-02-23 15:20:00,105.8,105.84,105.77,105.77,9600.0,83.0457,83.0771,83.0222,83.0222,9600.0
2015-02-23 15:25:00,105.77,105.78,105.72,105.75,12900.0,83.0222,83.03,82.9829,83.0065,12900.0
2015-02-23 15:30:00,105.76,105.84,105.76,105.8,12700.0,83.0143,83.0771,83.0143,83.0457,12700.0
2015-02-23 15:35:00,105.82,105.87,105.82,105.87,13500.0,83.0614,83.1007,83.0614,83.1007,13500.0
2015-02-23 15:40:00,105.88,105.97,105.88,105.97,12900.0,83.1085,83.1792,83.1085,83.1792,12900.0
2015-02-23 15:45:00,105.97,105.97,105.91,105.95,28600.0,83.1792,83.1792,83.1321,83.1635,28600.0
2015-02-23 15:50:00,105.95,105.96,105.9,105.93,15000.0,83.1635,83.1713,83.1242,83.1478,15000.0
2015-02-23 15:55:00,105.93,105.96,105.9,105.95,26000.0,83.1478,83.1713,83.1242,83.1635,26000.0
2015-02-24 09:30:00,105.56,105.84,105.1,105.27,19300.0,82.8573,83.0771,82.4963,82.6297,19300.0
2015-02-24 09:35:00,105.05,105.15,104.87,104.88,9800.0,82.457,82.5355,82.3157,82.3236,9800.0
2015-02-24 09:40:00,104.88,105.01,104.83,104.91,7400.0,82.3236,82.4256,82.2843,82.3471,7400.0
2015-02-24 09:45:00,104.9,104.9,104.64,104.82,10100.0,82.3393,82.3393,82.1352,82.2765,10100.0
2015-02-24 09:50:00,104.79,104.85,104.66,104.76,10200.0,82.2529,82.3,82.1509,82.2294,10200.0
2015-02-24 09:55:00,104.8,104.85,104.76,104.85,20300.0,82.2608,82.3,82.2294,82.3,20300.0
2015-02-24 10:00:00,104.82,104.93,104.68,104.88,15300.0,82.2765,82.3628,82.1666,82.3236,15300.0
2015-02-24 10:05:00,104.88,104.92,104.75,104.84,5900.0,82.3236,82.355,82.2215,82.2922,5900.0
2015-02-24 10:10:00,104.85,105.06,104.85,104.99,12600.0,82.3,82.4649,82.3,82.4099,12600.0
2015-02-24 10:15:00,105.01,105.05,104.95,105.02,6400.0,82.4256,82.457,82.3785,82.4335,6400.0
2015-02-24 10:20:00,105.02,105.19,105.0,105.12,8600.0,82.4335,82.5669,82.4178,82.512,8600.0
2015-02-24 10:25:00,105.1,105.2,105.0,105.13,10500.0,82.4963,82.5748,82.4178,82.5198,10500.0
2015-02-24 10:30:00,105.11,105.16,105.11,105.15,4000.0,82.5041,82.5434,82.5041,82.5355,4000.0
2015-02-24 10:35:00,105.15,105.21,105.14,105.19,6800.0,82.5355,82.5826,82.5277,82.5669,6800.0
2015-02-24 10:40:00,105.2,105.34,105.2,105.23,12000.0,82.5748,82.6847,82.5748,82.5983,12000.0
2015-02-24 10:45:00,105.23,105.38,105.23,105.38,9000.0,82.5983,82.7161,82.5983,82.7161,9000.0
2015-02-24 10:50:00,105.39,105.51,105.39,105.51,7300.0,82.7239,82.8181,82.7239,82.8181,7300.0
2015-02-24 10:55:00,105.53,105.57,105.46,105.57,5900.0,82.8338,82.8652,82.7788,82.8652,5900.0
2015-02-24 11:00:00,105.61,105.69,105.54,105.67,100600.0,82.8966,82.9594,82.8416,82.9437,100600.0
2015-02-24 11:05:00,105.68,105.76,105.65,105.71,11500.0,82.9515,83.0143,82.928,82.9751,11500.0
2015-02-24 11:10:00,105.71,105.94,105.71,105.94,10800.0,82.9751,83.1556,82.9751,83.1556,10800.0
2015-02-24 11:15:00,105.94,105.98,105.87,105.93,10300.0,83.1556,83.187,83.1007,83.1478,10300.0
2015-02-24 11:20:00,105.93,105.96,105.9,105.95,6900.0,83.1478,83.1713,83.1242,83.1635,6900.0
2015-02-24 11:25:00,105.96,106.0,105.9,105.95,6600.0,83.1713,83.2027,83.1242,83.1635,6600.0
2015-02-24 11:30:00,105.93,106.0,105.91,105.99,7300.0,83.1478,83.2027,83.1321,83.1949,7300.0
2015-02-24 11:35:00,105.95,105.97,105.9,105.94,9600.0,83.1635,83.1792,83.1242,83.1556,9600.0
2015-02-24 11:40:00,105.96,105.99,105.94,105.98,7500.0,83.1713,83.1949,83.1556,83.187,7500.0
2015-02-24 11:45:00,105.97,106.06,105.95,105.97,22500.0,83.1792,83.2498,83.1635,83.1792,22500.0
2015-02-24 11:50:00,105.98,106.0,105.8,105.81,27200.0,83.187,83.2027,83.0457,83.0536,27200.0
2015-02-24 11:55:00,105.81,105.85,105.75,105.82,8300.0,83.0536,83.085,83.0065,83.0614,8300.0
2015-02-24 12:00:00,105.8,105.92,105.76,105.91,9400.0,83.0457,83.1399,83.0143,83.1321,9400.0
2015-02-24 12:05:00,105.93,105.96,105.87,105.93,6400.0,83.1478,83.1713,83.1007,83.1478,6400.0
2015-02-24 12:10:00,105.95,105.96,105.92,105.95,7700.0,83.1635,83.1713,83.1399,83.1635,7700.0
2015-02-24 12:15:00,105.95,106.02,105.9,106.0,11800.0,83.1635,83.2184,83.1242,83.2027,11800.0
2015-02-24 12:20:00,106.0,106.03,105.99,106.02,8900.0,83.2027,83.2263,83.1949,83.2184,8900.0
2015-02-24 12:25:00,106.02,106.02,105.93,105.96,10800.0,83.2184,83.2184,83.1478,83.1713,10800.0
2015-02-24 12:30:00,105.95,105.96,105.7,105.81,18700.0,83.1635,83.1713,82.9672,83.0536,18700.0
2015-02-24 12:35:00,105.82,105.94,105.81,105.92,10800.0,83.0614,83.1556,83.0536,83.1399,10800.0
2015-02-24 12:40:00,105.9,105.92,105.8,105.81,22000.0,83.1242,83.1399,83.0457,83.0536,22000.0
2015-02-24 12:45:00,105.85,105.92,105.82,105.88,5400.0,83.085,83.1399,83.0614,83.1085,5400.0
2015-02-24 12:50:00,105.88,105.95,105.88,105.93,9500.0,83.1085,83.1635,83.1085,83.1478,9500.0
2015-02-24 12:55:00,105.94,105.99,105.88,105.9,7500.0,83.1556,83.1949,83.1085,83.1242,7500.0
2015-02-24 13:00:00,105.92,105.95,105.88,105.91,14400.0,83.1399,83.1635,83.1085,83.1321,14400.0
2015-02-24 13:05:00,105.9,105.95,105.82,105.84,24700.0,83.1242,83.1635,83.0614,83.0771,24700.0
2015-02-24 13:10:00,105.84,105.85,105.77,105.77,7100.0,83.0771,83.085,83.0222,83.0222,7100.0
2015-02-24 13:15:00,105.78,105.81,105.7,105.72,10700.0,83.03,83.0536,82.9672,82.9829,10700.0
2015-02-24 13:20:00,105.7,105.71,105.64,105.67,10300.0,82.9672,82.9751,82.9201,82.9437,10300.0
2015-02-24 13:25:00,105.69,105.72,105.67,105.68,6500.0,82.9594,82.9829,82.9437,82.9515,6500.0
2015-02-24 13:30:00,105.71,105.71,105.61,105.65,8900.0,82.9751,82.9751,82.8966,82.928,8900.0
2015-02-24 13:35:00,105.6,105.64,105.54,105.54,13100.0,82.8887,82.9201,82.8416,82.8416,13100.0
2015-02-24 13:40:00,105.56,105.66,105.54,105.66,9400.0,82.8573,82.9358,82.8416,82.9358,9400.0
2015-02-24 13:45:00,105.66,105.71,105.59,105.63,8300.0,82.9358,82.9751,82.8809,82.9123,8300.0
2015-02-24 13:50:00,105.62,105.64,105.5,105.51,9400.0,82.9044,82.9201,82.8102,82.8181,9400.0
2015-02-24 13:55:00,105.48,105.49,105.4,105.43,9200.0,82.7945,82.8024,82.7318,82.7553,9200.0
2015-02-24 14:00:00,105.43,105.47,105.39,105.39,17300.0,82.7553,82.7867,82.7239,82.7239,17300.0
2015-02-24 14:05:00,105.41,105.46,105.35,105.44,9000.0,82.7396,82.7788,82.6925,82.7632,9000.0
2015-02-24 14:10:00,105.43,105.47,105.39,105.47,14600.0,82.7553,82.7867,82.7239,82.7867,14600.0
2015-02-24 14:15:00,105.48,105.52,105.45,105.45,7600.0,82.7945,82.8259,82.771,82.771,7600.0
2015-02-24 14:20:00,105.49,105.58,105.48,105.58,7100.0,82.8024,82.873,82.7945,82.873,7100.0
2015-02-24 14:25:00,105.58,105.61,105.5,105.53,7800.0,82.873,82.8966,82.8102,82.8338,7800.0
2015-02-24 14:30:00,105.53,105.57,105.45,105.46,7800.0,82.8338,82.8652,82.771,82.7788,7800.0
2015-02-24 14:35:00,105.46,105.57,105.44,105.56,8900.0,82.7788,82.8652,82.7632,82.8573,8900.0
2015-02-24 14:40:00,105.58,105.65,105.57,105.64,6400.0,82.873,82.928,82.8652,82.9201,6400.0
2015-02-24 14:45:00,105.66,105.67,105.54,105.55,10900.0,82.9358,82.9437,82.8416,82.8495,10900.0
2015-02-24 14:50:00,105.57,105.68,105.55,105.67,8100.0,82.8652,82.9515,82.8495,82.9437,8100.0
2015-02-24 14:55:00,105.68,105.71,105.56,105.71,9500.0,82.9515,82.9751,82.8573,82.9751,9500.0
2015-02-24 15:00:00,105.71,105.77,105.7,105.77,9000.0,82.9751,83.0222,82.9672,83.0222,9000.0
2015-02-24 15:05:00,105.76,105.77,105.7,105.75,12300.0,83.0143,83.0222,82.9672,83.0065,12300.0
2015-02-24 15:10:00,105.75,105.78,105.58,105.61,13100.0,83.0065,83.03,82.873,82.8966,13100.0
2015-02-24 15:15:00,105.61,105.61,105.53,105.58,13200.0,82.8966,82.8966,82.8338,82.873,13200.0
2015-02-24 15:20:00,105.58,105.69,105.55,105.69,16500.0,82.873,82.9594,82.8495,82.9594,16500.0
2015-02-24 15:25:00,105.7,105.77,105.68,105.76,13800.0,82.9672,83.0222,82.9515,83.0143,13800.0
2015-02-24 15:30:00,105.78,105.81,105.74,105.75,14500.0,83.03,83.0536,82.9986,83.0065,14500.0
2015-02-24 15:35:00,105.75,105.78,105.72,105.75,17100.0,83.0065,83.03,82.9829,83.0065,17100.0
2015-02-24 15:40:00,105.76,105.83,105.75,105.81,20800.0,83.0143,83.0693,83.0065,83.0536,20800.0
2015-02-24 15:45:00,105.82,105.83,105.66,105.66,34800.0,83.0614,83.0693,82.9358,82.9358,34800.0
2015-02-24 15:50:00,105.68,105.74,105.66,105.72,25500.0,82.9515,82.9986,82.9358,82.9829,25500.0
2015-02-24 15:55:00,105.72,105.79,105.71,105.75,69100.0,82.9829,83.0379,82.9751,83.0065,69100.0
2015-02-25 09:30:00,105.5,105.83,105.3,105.42,37800.0,82.8102,83.0693,82.6533,82.7475,37800.0
2015-02-25 09:35:00,105.45,105.52,105.03,105.07,7900.0,82.771,82.8259,82.4413,82.4727,7900.0
2015-02-25 09:40:00,105.07,105.29,105.06,105.15,13600.0,82.4727,82.6454,82.4649,82.5355,13600.0
2015-02-25 09:45:00,105.15,105.28,105.11,105.26,6700.0,82.5355,82.6376,82.5041,82.6219,6700.0
2015-02-25 09:50:00,105.32,105.45,105.31,105.39,6600.0,82.669,82.771,82.6611,82.7239,6600.0
2015-02-25 09:55:00,105.45,105.6,105.45,105.52,6700.0,82.771,82.8887,82.771,82.8259,6700.0
2015-02-25 10:00:00,105.5,105.51,105.21,105.21,8600.0,82.8102,82.8181,82.5826,82.5826,8600.0
2015-02-25 10:05:00,105.22,105.26,105.16,105.22,8600.0,82.5905,82.6219,82.5434,82.5905,8600.0
2015-02-25 10:10:00,105.22,105.3,105.2,105.23,5300.0,82.5905,82.6533,82.5748,82.5983,5300.0
2015-02-25 10:15:00,105.26,105.27,105.02,105.06,9700.0,82.6219,82.6297,82.4335,82.4649,9700.0
2015-02-25 10:20:00,105.07,105.2,105.06,105.14,5400.0,82.4727,82.5748,82.4649,82.5277,5400.0
2015-02-25 10:25:00,105.17,105.29,105.16,105.27,7300.0,82.5512,82.6454,82.5434,82.6297,7300.0
2015-02-25 10:30:00,105.26,105.35,105.22,105.32,7100.0,82.6219,82.6925,82.5905,82.669,7100.0
2015-02-25 10:35:00,105.31,105.31,105.07,105.09,9500.0,82.6611,82.6611,82.4727,82.4884,9500.0
2015-02-25 10:40:00,105.08,105.08,104.96,105.03,11000.0,82.4806,82.4806,82.3864,82.4413,11000.0
2015-02-25 10:45:00,105.03,105.06,104.97,104.97,8400.0,82.4413,82.4649,82.3942,82.3942,8400.0
2015-02-25 10:50:00,104.95,105.05,104.93,104.94,6600.0,82.3785,82.457,82.3628,82.3707,6600.0
2015-02-25 10:55:00,104.96,105.05,104.93,104.93,9700.0,82.3864,82.457,82.3628,82.3628,9700.0
2015-02-25 11:00:00,104.92,104.96,104.79,104.83,15800.0,82.355,82.3864,82.2529,82.2843,15800.0
2015-02-25 11:05:00,104.85,104.92,104.83,104.91,11800.0,82.3,82.355,82.2843,82.3471,11800.0
2015-02-25 11:10:00,104.9,105.0,104.9,105.0,7500.0,82.3393,82.4178,82.3393,82.4178,7500.0
2015-02-25 11:15:00,104.97,104.97,104.91,104.96,9500.0,82.3942,82.3942,82.3471,82.3864,9500.0
2015-02-25 11:20:00,104.98,105.03,104.91,104.93,16400.0,82.4021,82.4413,82.3471,82.3628,16400.0
2015-02-25 11:25:00,104.94,104.98,104.93,104.94,10200.0,82.3707,82.4021,82.3628,82.3707,10200.0
2015-02-25 11:30:00,104.95,105.02,104.95,104.99,21400.0,82.3785,82.4335,82.3785,82.4099,21400.0
2015-02-25 11:35:00,104.99,105.0,104.94,104.98,6800.0,82.4099,82.4178,82.3707,82.4021,6800.0
2015-02-25 11:40:00,104.99,105.01,104.96,104.96,11200.0,82.4099,82.4256,82.3864,82.3864,11200.0
2015-02-25 11:45:00,104.96,104.96,104.91,104.92,6000.0,82.3864,82.3864,82.3471,82.355,6000.0
2015-02-25 11:50:00,104.92,105.01,104.91,104.94,11100.0,82.355,82.4256,82.3471,82.3707,11100.0
2015-02-25 11:55:00,104.93,104.96,104.91,104.96,5900.0,82.3628,82.3864,82.3471,82.3864,5900.0
2015-02-25 12:00:00,104.97,105.0,104.92,104.94,10900.0,82.3942,82.4178,82.355,82.3707,10900.0
2015-02-25 12:05:00,104.94,104.97,104.92,104.94,13200.0,82.3707,82.3942,82.355,82.3707,13200.0
2015-02-25 12:10:00,104.94,104.95,104.88,104.91,12300.0,82.3707,82.3785,82.3236,82.3471,12300.0
2015-02-25 12:15:00,104.9,104.9,104.79,104.8,12900.0,82.3393,82.3393,82.2529,82.2608,12900.0
2015-02-25 12:20:00,104.82,104.91,104.81,104.88,8500.0,82.2765,82.3471,82.2686,82.3236,8500.0
2015-02-25 12:25:00,104.89,104.89,104.75,104.76,8800.0,82.3314,82.3314,82.2215,82.2294,8800.0
2015-02-25 12:30:00,104.78,104.84,104.78,104.78,6500.0,82.2451,82.2922,82.2451,82.2451,6500.0
2015-02-25 12:35:00,104.78,104.79,104.73,104.73,4800.0,82.2451,82.2529,82.2058,82.2058,4800.0
2015-02-25 12:40:00,104.73,104.79,104.71,104.73,13200.0,82.2058,82.2529,82.1902,82.2058,13200.0
2015-02-25 12:45:00,104.73,104.73,104.4,104.53,50900.0,82.2058,82.2058,81.9468,82.0489,50900.0
2015-02-25 12:50:00,104.52,104.68,104.5,104.68,11000.0,82.041,82.1666,82.0253,82.1666,11000.0
2015-02-25 12:55:00,104.68,104.75,104.68,104.69,7400.0,82.1666,82.2215,82.1666,82.1745,7400.0
2015-02-25 13:00:00,104.7,104.73,104.67,104.7,11800.0,82.1823,82.2058,82.1588,82.1823,11800.0
2015-02-25 13:05:00,104.7,104.73,104.67,104.67,8000.0,82.1823,82.2058,82.1588,82.1588,8000.0
2015-02-25 13:10:00,104.67,104.74,104.65,104.74,12700.0,82.1588,82.2137,82.1431,82.2137,12700.0
2015-02-25 13:15:00,104.75,104.77,104.7,104.73,12700.0,82.2215,82.2372,82.1823,82.2058,12700.0
2015-02-25 13:20:00,104.74,104.76,104.69,104.7,13300.0,82.2137,82.2294,82.1745,82.1823,13300.0
2015-02-25 13:25:00,104.69,104.74,104.66,104.69,12100.0,82.1745,82.2137,82.1509,82.1745,12100.0
2015-02-25 13:30:00,104.71,104.84,104.71,104.84,17200.0,82.1902,82.2922,82.1902,82.2922,17200.0
2015-02-25 13:35:00,104.83,104.86,104.81,104.85,10100.0,82.2843,82.3079,82.2686,82.3,10100.0
2015-02-25 13:40:00,104.85,104.85,104.78,104.8,11800.0,82.3,82.3,82.2451,82.2608,11800.0
2015-02-25 13:45:00,104.82,104.82,104.77,104.8,6800.0,82.2765,82.2765,82.2372,82.2608,6800.0
2015-02-25 13:50:00,104.81,104.86,104.81,104.81,4900.0,82.2686,82.3079,82.2686,82.2686,4900.0
2015-02-25 13:55:00,104.82,104.85,104.79,104.8,9800.0,82.2765,82.3,82.2529,82.2608,9800.0
2015-02-25 14:00:00,104.81,104.89,104.8,104.88,6400.0,82.2686,82.3314,82.2608,82.3236,6400.0
2015-02-25 14:05:00,104.87,104.87,104.78,104.83,36200.0,82.3157,82.3157,82.2451,82.2843,36200.0
2015-02-25 14:10:00,104.84,104.87,104.83,104.86,7700.0,82.2922,82.3157,82.2843,82.3079,7700.0
2015-02-25 14:15:00,104.86,104.87,104.83,104.85,11200.0,82.3079,82.3157,82.2843,82.3,11200.0
2015-02-25 14:20:00,104.85,104.86,104.74,104.76,14400.0,82.3,82.3079,82.2137,82.2294,14400.0
2015-02-25 14:25:00,104.76,104.76,104.65,104.68,15500.0,82.2294,82.2294,82.1431,82.1666,15500.0
2015-02-25 14:30:00,104.67,104.67,104.61,104.66,12800.0,82.1588,82.1588,82.1117,82.1509,12800.0
2015-02-25 14:35:00,104.66,104.67,104.42,104.42,24200.0,82.1509,82.1588,81.9625,81.9625,24200.0
2015-02-25 14:40:00,104.41,104.44,104.36,104.37,20300.0,81.9547,81.9782,81.9154,81.9233,20300.0
2015-02-25 14:45:00,104.36,104.39,104.3,104.31,6500.0,81.9154,81.939,81.8683,81.8762,6500.0
2015-02-25 14:50:00,104.3,104.35,104.23,104.34,18100.0,81.8683,81.9076,81.8134,81.8997,18100.0
2015-02-25 14:55:00,104.34,104.38,104.3,104.32,14400.0,81.8997,81.9311,81.8683,81.884,14400.0
2015-02-25 15:00:00,104.31,104.33,104.18,104.18,18900.0,81.8762,81.8919,81.7741,81.7741,18900.0
2015-02-25 15:05:00,104.19,104.33,104.16,104.29,13700.0,81.782,81.8919,81.7584,81.8605,13700.0
2015-02-25 15:10:00,104.28,104.33,104.27,104.33,10700.0,81.8526,81.8919,81.8448,81.8919,10700.0
2015-02-25 15:15:00,104.33,104.37,104.27,104.37,26500.0,81.8919,81.9233,81.8448,81.9233,26500.0
2015-02-25 15:20:00,104.37,104.4,104.36,104.38,14400.0,81.9233,81.9468,81.9154,81.9311,14400.0
2015-02-25 15:25:00,104.37,104.38,104.27,104.3,16500.0,81.9233,81.9311,81.8448,81.8683,16500.0
2015-02-25 15:30:00,104.29,104.36,104.25,104.27,16000.0,81.8605,81.9154,81.8291,81.8448,16000.0
2015-02-25 15:35:00,104.27,104.32,104.26,104.29,25000.0,81.8448,81.884,81.8369,81.8605,25000.0
2015-02-25 15:40:00,104.3,104.34,104.28,104.32,34400.0,81.8683,81.8997,81.8526,81.884,34400.0
2015-02-25 15:45:00,104.32,104.37,104.31,104.36,35600.0,81.884,81.9233,81.8762,81.9154,35600.0
2015-02-25 15:50:00,104.36,104.38,104.31,104.35,72300.0,81.9154,81.9311,81.8762,81.9076,72300.0
2015-02-25 15:55:00,104.34,104.39,104.3,104.35,106600.0,81.8997,81.939,81.8683,81.9076,106600.0
2015-02-26 09:30:00,104.54,104.54,103.77,103.84,25800.0,82.0567,82.0567,81.4523,81.5073,25800.0
2015-02-26 09:35:00,103.87,104.17,103.81,103.81,16500.0,81.5308,81.7663,81.4837,81.4837,16500.0
2015-02-26 09:40:00,103.81,104.12,103.81,103.91,9200.0,81.4837,81.727,81.4837,81.5622,9200.0
2015-02-26 09:45:00,103.92,103.92,103.62,103.86,16100.0,81.5701,81.5701,81.3346,81.523,16100.0
2015-02-26 09:50:00,103.91,104.07,103.89,103.94,9200.0,81.5622,81.6878,81.5465,81.5858,9200.0
2015-02-26 09:55:00,103.93,104.06,103.82,103.84,11200.0,81.5779,81.6799,81.4916,81.5073,11200.0
2015-02-26 10:00:00,103.86,103.87,103.66,103.82,38100.0,81.523,81.5308,81.366,81.4916,38100.0
2015-02-26 10:05:00,103.83,103.95,103.82,103.83,16600.0,81.4994,81.5936,81.4916,81.4994,16600.0
2015-02-26 10:10:00,103.84,103.86,103.74,103.84,11300.0,81.5073,81.523,81.4288,81.5073,11300.0
2015-02-26 10:15:00,103.85,103.88,103.81,103.82,19700.0,81.5151,81.5387,81.4837,81.4916,19700.0
2015-02-26 10:20:00,103.8,103.8,103.57,103.62,21100.0,81.4759,81.4759,81.2953,81.3346,21100.0
2015-02-26 10:25:00,103.63,103.78,103.62,103.78,11600.0,81.3424,81.4602,81.3346,81.4602,11600.0
2015-02-26 10:30:00,103.77,103.96,103.77,103.96,11100.0,81.4523,81.6015,81.4523,81.6015,11100.0
2015-02-26 10:35:00,103.97,103.99,103.71,103.71,21800.0,81.6093,81.625,81.4052,81.4052,21800.0
2015-02-26 10:40:00,103.71,103.73,103.64,103.71,9700.0,81.4052,81.4209,81.3503,81.4052,9700.0
2015-02-26 10:45:00,103.73,103.81,103.58,103.58,7000.0,81.4209,81.4837,81.3032,81.3032,7000.0
2015-02-26 10:50:00,103.58,103.58,103.46,103.47,19500.0,81.3032,81.3032,81.209,81.2168,19500.0
2015-02-26 10:55:00,103.49,103.52,103.47,103.51,13400.0,81.2325,81.2561,81.2168,81.2482,13400.0
2015-02-26 11:00:00,103.52,103.66,103.51,103.58,46800.0,81.2561,81.366,81.2482,81.3032,46800.0
2015-02-26 11:05:00,103.59,103.79,103.51,103.74,24100.0,81.311,81.468,81.2482,81.4288,24100.0
2015-02-26 11:10:00,103.74,103.75,103.65,103.69,22900.0,81.4288,81.4366,81.3581,81.3895,22900.0
2015-02-26 11:15:00,103.7,103.72,103.65,103.69,8200.0,81.3974,81.4131,81.3581,81.3895,8200.0
2015-02-26 11:20:00,103.69,103.87,103.69,103.77,13500.0,81.3895,81.5308,81.3895,81.4523,13500.0
2015-02-26 11:25:00,103.77,103.81,103.71,103.74,21400.0,81.4523,81.4837,81.4052,81.4288,21400.0
2015-02-26 11:30:00,103.75,103.78,103.75,103.76,5000.0,81.4366,81.4602,81.4366,81.4445,5000.0
2015-02-26 11:35:00,103.76,103.84,103.76,103.77,11600.0,81.4445,81.5073,81.4445,81.4523,11600.0
2015-02-26 11:40:00,103.75,103.84,103.7,103.81,11500.0,81.4366,81.5073,81.3974,81.4837,11500.0
2015-02-26 11:45:00,103.81,103.85,103.77,103.78,15100.0,81.4837,81.5151,81.4523,81.4602,15100.0
2015-02-26 11:50:00,103.77,103.77,103.64,103.65,9000.0,81.4523,81.4523,81.3503,81.3581,9000.0
2015-02-26 11:55:00,103.64,103.64,103.49,103.52,18500.0,81.3503,81.3503,81.2325,81.2561,18500.0
2015-02-26 12:00:00,103.53,103.69,103.52,103.62,15200.0,81.2639,81.3895,81.2561,81.3346,15200.0
2015-02-26 12:05:00,103.62,103.75,103.61,103.75,7300.0,81.3346,81.4366,81.3267,81.4366,7300.0
2015-02-26 12:10:00,103.74,103.74,103.67,103.74,16400.0,81.4288,81.4288,81.3738,81.4288,16400.0
2015-02-26 12:15:00,103.73,103.74,103.63,103.63,9100.0,81.4209,81.4288,81.3424,81.3424,9100.0
2015-02-26 12:20:00,103.61,103.63,103.56,103.63,8500.0,81.3267,81.3424,81.2875,81.3424,8500.0
2015-02-26 12:25:00,103.64,103.64,103.59,103.6,6000.0,81.3503,81.3503,81.311,81.3189,6000.0
2015-02-26 12:30:00,103.59,103.7,103.57,103.7,10900.0,81.311,81.3974,81.2953,81.3974,10900.0
2015-02-26 12:35:00,103.7,103.7,103.56,103.56,10100.0,81.3974,81.3974,81.2875,81.2875,10100.0
2015-02-26 12:40:00,103.55,103.57,103.48,103.48,5400.0,81.2796,81.2953,81.2247,81.2247,5400.0
2015-02-26 12:45:00,103.47,103.71,103.47,103.69,9900.0,81.2168,81.4052,81.2168,81.3895,9900.0
2015-02-26 12:50:00,103.7,103.81,103.69,103.81,5800.0,81.3974,81.4837,81.3895,81.4837,5800.0
2015-02-26 12:55:00,103.83,103.85,103.74,103.81,11000.0,81.4994,81.5151,81.4288,81.4837,11000.0
2015-02-26 13:00:00,103.81,103.81,103.61,103.69,11500.0,81.4837,81.4837,81.3267,81.3895,11500.0
2015-02-26 13:05:00,103.7,103.72,103.65,103.71,8900.0,81.3974,81.4131,81.3581,81.4052,8900.0
2015-02-26 13:10:00,103.73,103.8,103.67,103.8,7600.0,81.4209,81.4759,81.3738,81.4759,7600.0
2015-02-26 13:15:00,103.8,103.81,103.66,103.66,13400.0,81.4759,81.4837,81.366,81.366,13400.0
2015-02-26 13:20:00,103.66,103.72,103.61,103.71,9300.0,81.366,81.4131,81.3267,81.4052,9300.0
2015-02-26 13:25:00,103.72,103.77,103.69,103.69,9200.0,81.4131,81.4523,81.3895,81.3895,9200.0
2015-02-26 13:30:00,103.7,103.75,103.67,103.74,9200.0,81.3974,81.4366,81.3738,81.4288,9200.0
2015-02-26 13:35:00,103.73,103.73,103.66,103.7,10600.0,81.4209,81.4209,81.366,81.3974,10600.0
2015-02-26 13:40:00,103.71,103.75,103.65,103.72,10800.0,81.4052,81.4366,81.3581,81.4131,10800.0
2015-02-26 13:45:00,103.71,103.71,103.63,103.63,5600.0,81.4052,81.4052,81.3424,81.3424,5600.0
2015-02-26 13:50:00,103.63,103.69,103.62,103.64,11000.0,81.3424,81.3895,81.3346,81.3503,11000.0
2015-02-26 13:55:00,103.65,103.66,103.58,103.58,9100.0,81.3581,81.366,81.3032,81.3032,9100.0
2015-02-26 14:00:00,103.58,103.65,103.54,103.61,9600.0,81.3032,81.3581,81.2718,81.3267,9600.0
2015-02-26 14:05:00,103.62,103.66,103.53,103.63,9500.0,81.3346,81.366,81.2639,81.3424,9500.0
2015-02-26 14:10:00,103.65,103.8,103.64,103.75,13600.0,81.3581,81.4759,81.3503,81.4366,13600.0
2015-02-26 14:15:00,103.75,103.75,103.58,103.6,13200.0,81.4366,81.4366,81.3032,81.3189,13200.0
2015-02-26 14:20:00,103.63,103.7,103.62,103.66,10800.0,81.3424,81.3974,81.3346,81.366,10800.0
2015-02-26 14:25:00,103.67,103.73,103.6,103.61,15300.0,81.3738,81.4209,81.3189,81.3267,15300.0
2015-02-26 14:30:00,103.61,103.62,103.58,103.59,7100.0,81.3267,81.3346,81.3032,81.311,7100.0
2015-02-26 14:35:00,103.6,103.71,103.59,103.71,10800.0,81.3189,81.4052,81.311,81.4052,10800.0
2015-02-26 14:40:00,103.73,103.74,103.59,103.61,10600.0,81.4209,81.4288,81.311,81.3267,10600.0
2015-02-26 14:45:00,103.62,103.68,103.6,103.62,46500.0,81.3346,81.3817,81.3189,81.3346,46500.0
2015-02-26 14:50:00,103.62,103.69,103.61,103.63,18600.0,81.3346,81.3895,81.3267,81.3424,18600.0
2015-02-26 14:55:00,103.63,103.63,103.48,103.49,13600.0,81.3424,81.3424,81.2247,81.2325,13600.0
2015-02-26 15:00:00,103.49,103.52,103.37,103.4,17600.0,81.2325,81.2561,81.1383,81.1619,17600.0
2015-02-26 15:05:00,103.42,103.54,103.42,103.49,14300.0,81.1776,81.2718,81.1776,81.2325,14300.0
2015-02-26 15:10:00,103.49,103.61,103.47,103.6,14700.0,81.2325,81.3267,81.2168,81.3189,14700.0
2015-02-26 15:15:00,103.6,103.71,103.56,103.63,19100.0,81.3189,81.4052,81.2875,81.3424,19100.0
2015-02-26 15:20:00,103.64,103.67,103.56,103.56,17600.0,81.3503,81.3738,81.2875,81.2875,17600.0
2015-02-26 15:25:00,103.56,103.62,103.51,103.6,14800.0,81.2875,81.3346,81.2482,81.3189,14800.0
2015-02-26 15:30:00,103.6,103.63,103.49,103.59,24300.0,81.3189,81.3424,81.2325,81.311,24300.0
2015-02-26 15:35:00,103.58,103.6,103.53,103.56,17800.0,81.3032,81.3189,81.2639,81.2875,17800.0
2015-02-26 15:40:00,103.56,103.74,103.56,103.73,116700.0,81.2875,81.4288,81.2875,81.4209,116700.0
2015-02-26 15:45:00,103.74,103.87,103.73,103.84,32700.0,81.4288,81.5308,81.4209,81.5073,32700.0
2015-02-26 15:50:00,103.84,103.88,103.75,103.88,45100.0,81.5073,81.5387,81.4366,81.5387,45100.0
2015-02-26 15:55:00,103.88,103.89,103.6,103.65,92900.0,81.5387,81.5465,81.3189,81.3581,92900.0
2015-02-27 09:30:00,103.65,104.0,103.65,103.86,20700.0,81.3581,81.6328,81.3581,81.523,20700.0
2015-02-27 09:35:00,103.79,103.99,103.71,103.73,6800.0,81.468,81.625,81.4052,81.4209,6800.0
2015-02-27 09:40:00,103.8,103.84,103.42,103.58,10900.0,81.4759,81.5073,81.1776,81.3032,10900.0
2015-02-27 09:45:00,103.67,103.75,103.56,103.67,6500.0,81.3738,81.4366,81.2875,81.3738,6500.0
2015-02-27 09:50:00,103.72,103.74,103.63,103.7,9800.0,81.4131,81.4288,81.3424,81.3974,9800.0
2015-02-27 09:55:00,103.72,103.92,103.67,103.68,13200.0,81.4131,81.5701,81.3738,81.3817,13200.0
2015-02-27 10:00:00,103.71,103.96,103.69,103.96,5000.0,81.4052,81.6015,81.3895,81.6015,5000.0
2015-02-27 10:05:00,103.94,104.16,103.85,104.14,18600.0,81.5858,81.7584,81.5151,81.7427,18600.0
2015-02-27 10:10:00,104.15,104.15,104.01,104.08,7500.0,81.7506,81.7506,81.6407,81.6956,7500.0
2015-02-27 10:15:00,104.08,104.17,104.08,104.15,4900.0,81.6956,81.7663,81.6956,81.7506,4900.0
2015-02-27 10:20:00,104.16,104.24,104.15,104.15,7400.0,81.7584,81.8212,81.7506,81.7506,7400.0
2015-02-27 10:25:00,104.17,104.32,104.13,104.15,16800.0,81.7663,81.884,81.7349,81.7506,16800.0
2015-02-27 10:30:00,104.15,104.16,104.03,104.06,5900.0,81.7506,81.7584,81.6564,81.6799,5900.0
2015-02-27 10:35:00,104.07,104.09,103.93,103.96,15800.0,81.6878,81.7035,81.5779,81.6015,15800.0
2015-02-27 10:40:00,103.96,103.97,103.77,103.82,8100.0,81.6015,81.6093,81.4523,81.4916,8100.0
2015-02-27 10:45:00,103.84,103.96,103.78,103.78,6500.0,81.5073,81.6015,81.4602,81.4602,6500.0
2015-02-27 10:50:00,103.78,103.83,103.72,103.74,5500.0,81.4602,81.4994,81.4131,81.4288,5500.0
2015-02-27 10:55:00,103.75,103.75,103.58,103.58,12800.0,81.4366,81.4366,81.3032,81.3032,12800.0
2015-02-27 11:00:00,103.6,103.64,103.54,103.55,2800.0,81.3189,81.3503,81.2718,81.2796,2800.0
2015-02-27 11:05:00,103.57,103.71,103.56,103.65,9600.0,81.2953,81.4052,81.2875,81.3581,9600.0
2015-02-27 11:10:00,103.67,103.77,103.66,103.73,5700.0,81.3738,81.4523,81.366,81.4209,5700.0
2015-02-27 11:15:00,103.74,103.82,103.72,103.79,5100.0,81.4288,81.4916,81.4131,81.468,5100.0
2015-02-27 11:20:00,103.78,103.78,103.64,103.64,6900.0,81.4602,81.4602,81.3503,81.3503,6900.0
2015-02-27 11:25:00,103.69,103.71,103.62,103.63,5600.0,81.3895,81.4052,81.3346,81.3424,5600.0
2015-02-27 11:30:00,103.65,103.8,103.64,103.8,7500.0,81.3581,81.4759,81.3503,81.4759,7500.0
2015-02-27 11:35:00,103.81,103.84,103.78,103.84,2400.0,81.4837,81.5073,81.4602,81.5073,2400.0
2015-02-27 11:40:00,103.83,103.98,103.83,103.94,3800.0,81.4994,81.6172,81.4994,81.5858,3800.0
2015-02-27 11:45:00,103.95,103.99,103.87,103.87,2700.0,81.5936,81.625,81.5308,81.5308,2700.0
2015-02-27 11:50:00,103.86,103.93,103.78,103.82,6800.0,81.523,81.5779,81.4602,81.4916,6800.0
2015-02-27 11:55:00,103.84,103.87,103.82,103.82,4200.0,81.5073,81.5308,81.4916,81.4916,4200.0
2015-02-27 12:00:00,103.84,103.91,103.83,103.9,3400.0,81.5073,81.5622,81.4994,81.5544,3400.0
2015-02-27 12:05:00,103.91,103.98,103.89,103.98,7000.0,81.5622,81.6172,81.5465,81.6172,7000.0
2015-02-27 12:10:00,103.99,104.12,103.98,104.05,10500.0,81.625,81.727,81.6172,81.6721,10500.0
2015-02-27 12:15:00,104.06,104.07,103.96,103.97,6600.0,81.6799,81.6878,81.6015,81.6093,6600.0
2015-02-27 12:20:00,103.97,104.04,103.97,103.99,6800.0,81.6093,81.6642,81.6093,81.625,6800.0
2015-02-27 12:25:00,104.02,104.06,103.99,104.02,6900.0,81.6485,81.6799,81.625,81.6485,6900.0
2015-02-27 12:30:00,104.02,104.08,103.97,104.08,8500.0,81.6485,81.6956,81.6093,81.6956,8500.0
2015-02-27 12:35:00,104.08,104.17,104.08,104.1,5200.0,81.6956,81.7663,81.6956,81.7113,5200.0
2015-02-27 12:40:00,104.1,104.16,104.01,104.03,15300.0,81.7113,81.7584,81.6407,81.6564,15300.0
2015-02-27 12:45:00,104.04,104.1,104.02,104.06,7200.0,81.6642,81.7113,81.6485,81.6799,7200.0
2015-02-27 12:50:00,104.07,104.08,103.91,103.94,6400.0,81.6878,81.6956,81.5622,81.5858,6400.0
2015-02-27 12:55:00,103.93,103.97,103.87,103.92,14600.0,81.5779,81.6093,81.5308,81.5701,14600.0
2015-02-27 13:00:00,103.89,103.96,103.84,103.84,16600.0,81.5465,81.6015,81.5073,81.5073,16600.0
2015-02-27 13:05:00,103.85,103.94,103.82,103.84,20600.0,81.5151,81.5858,81.4916,81.5073,20600.0
2015-02-27 13:10:00,103.82,103.92,103.79,103.89,10200.0,81.4916,81.5701,81.468,81.5465,10200.0
2015-02-27 13:15:00,103.87,103.89,103.77,103.82,26700.0,81.5308,81.5465,81.4523,81.4916,26700.0
2015-02-27 13:20:00,103.8,103.82,103.73,103.73,9600.0,81.4759,81.4916,81.4209,81.4209,9600.0
2015-02-27 13:25:00,103.73,103.75,103.55,103.63,13400.0,81.4209,81.4366,81.2796,81.3424,13400.0
2015-02-27 13:30:00,103.62,103.62,103.52,103.6,17000.0,81.3346,81.3346,81.2561,81.3189,17000.0
2015-02-27 13:35:00,103.6,103.61,103.54,103.57,14500.0,81.3189,81.3267,81.2718,81.2953,14500.0
2015-02-27 13:40:00,103.57,103.61,103.51,103.55,32300.0,81.2953,81.3267,81.2482,81.2796,32300.0
2015-02-27 13:45:00,103.58,103.77,103.57,103.75,16900.0,81.3032,81.4523,81.2953,81.4366,16900.0
2015-02-27 13:50:00,103.75,103.9,103.75,103.85,7100.0,81.4366,81.5544,81.4366,81.5151,7100.0
2015-02-27 13:55:00,103.86,103.93,103.86,103.91,10300.0,81.523,81.5779,81.523,81.5622,10300.0
2015-02-27 14:00:00,103.96,104.06,103.95,104.06,6300.0,81.6015,81.6799,81.5936,81.6799,6300.0
2015-02-27 14:05:00,104.06,104.12,104.01,104.06,13900.0,81.6799,81.727,81.6407,81.6799,13900.0
2015-02-27 14:10:00,104.07,104.19,104.06,104.15,10200.0,81.6878,81.782,81.6799,81.7506,10200.0
2015-02-27 14:15:00,104.18,104.27,104.17,104.21,9400.0,81.7741,81.8448,81.7663,81.7977,9400.0
2015-02-27 14:20:00,104.21,104.24,104.19,104.23,5800.0,81.7977,81.8212,81.782,81.8134,5800.0
2015-02-27 14:25:00,104.23,104.27,104.21,104.26,6300.0,81.8134,81.8448,81.7977,81.8369,6300.0
2015-02-27 14:30:00,104.26,104.27,104.21,104.21,6500.0,81.8369,81.8448,81.7977,81.7977,6500.0
2015-02-27 14:35:00,104.23,104.23,103.96,103.98,11100.0,81.8134,81.8134,81.6015,81.6172,11100.0
2015-02-27 14:40:00,103.99,104.02,103.86,103.88,5900.0,81.625,81.6485,81.523,81.5387,5900.0
2015-02-27 14:45:00,103.89,104.06,103.89,104.06,5900.0,81.5465,81.6799,81.5465,81.6799,5900.0
2015-02-27 14:50:00,104.02,104.04,103.94,103.95,6300.0,81.6485,81.6642,81.5858,81.5936,6300.0
2015-02-27 14:55:00,103.97,104.01,103.87,103.97,6900.0,81.6093,81.6407,81.5308,81.6093,6900.0
2015-02-27 15:00:00,103.96,103.96,103.83,103.9,8900.0,81.6015,81.6015,81.4994,81.5544,8900.0
2015-02-27 15:05:00,103.92,103.95,103.91,103.94,3900.0,81.5701,81.5936,81.5622,81.5858,3900.0
2015-02-27 15:10:00,103.96,103.96,103.9,103.93,5900.0,81.6015,81.6015,81.5544,81.5779,5900.0
2015-02-27 15:15:00,103.92,103.93,103.8,103.82,15500.0,81.5701,81.5779,81.4759,81.4916,15500.0
2015-02-27 15:20:00,103.82,103.91,103.78,103.87,10200.0,81.4916,81.5622,81.4602,81.5308,10200.0
2015-02-27 15:25:00,103.89,103.92,103.8,103.87,11200.0,81.5465,81.5701,81.4759,81.5308,11200.0
2015-02-27 15:30:00,103.89,103.89,103.73,103.73,14400.0,81.5465,81.5465,81.4209,81.4209,14400.0
2015-02-27 15:35:00,103.73,103.79,103.68,103.77,17700.0,81.4209,81.468,81.3817,81.4523,17700.0
2015-02-27 15:40:00,103.76,103.83,103.73,103.8,13200.0,81.4445,81.4994,81.4209,81.4759,13200.0
2015-02-27 15:45:00,103.78,103.89,103.77,103.88,18800.0,81.4602,81.5465,81.4523,81.5387,18800.0
2015-02-27 15:50:00,103.87,103.91,103.79,103.79,22800.0,81.5308,81.5622,81.468,81.468,22800.0
2015-02-27 15:55:00,103.79,103.84,103.74,103.78,49500.0,81.468,81.5073,81.4288,81.4602,49500.0
2015-03-02 09:30:00,103.62,104.2,103.36,103.89,18900.0,81.3346,81.7898,81.1305,81.5465,18900.0
2015-03-02 09:35:00,104.19,104.19,103.55,103.77,4200.0,81.782,81.782,81.2796,81.4523,4200.0
2015-03-02 09:40:00,103.84,104.08,103.65,103.65,5900.0,81.5073,81.6956,81.3581,81.3581,5900.0
2015-03-02 09:45:00,103.67,103.85,103.67,103.8,4600.0,81.3738,81.5151,81.3738,81.4759,4600.0
2015-03-02 09:50:00,103.86,104.14,103.86,104.01,4900.0,81.523,81.7427,81.523,81.6407,4900.0
2015-03-02 09:55:00,104.1,104.19,104.06,104.06,3900.0,81.7113,81.782,81.6799,81.6799,3900.0
2015-03-02 10:00:00,104.06,104.2,104.06,104.07,3200.0,81.6799,81.7898,81.6799,81.6878,3200.0
2015-03-02 10:05:00,104.06,104.11,103.98,104.02,5500.0,81.6799,81.7192,81.6172,81.6485,5500.0
2015-03-02 10:10:00,103.96,104.12,103.96,103.98,4200.0,81.6015,81.727,81.6015,81.6172,4200.0
2015-03-02 10:15:00,104.02,104.04,103.88,103.88,2100.0,81.6485,81.6642,81.5387,81.5387,2100.0
2015-03-02 10:20:00,103.88,103.88,103.71,103.71,3000.0,81.5387,81.5387,81.4052,81.4052,3000.0
2015-03-02 10:25:00,103.68,103.69,103.61,103.66,4600.0,81.3817,81.3895,81.3267,81.366,4600.0
2015-03-02 10:30:00,103.67,103.7,103.57,103.62,2900.0,81.3738,81.3974,81.2953,81.3346,2900.0
2015-03-02 10:35:00,103.58,103.59,103.47,103.59,5700.0,81.3032,81.311,81.2168,81.311,5700.0
2015-03-02 10:40:00,103.59,103.59,103.4,103.4,2600.0,81.311,81.311,81.1619,81.1619,2600.0
2015-03-02 10:45:00,103.44,103.44,103.21,103.25,8200.0,81.1933,81.1933,81.0128,81.0442,8200.0
2015-03-02 10:50:00,103.24,103.27,103.13,103.19,8400.0,81.0363,81.0598,80.95,80.9971,8400.0
2015-03-02 10:55:00,103.19,103.19,102.94,103.0,12500.0,80.9971,80.9971,80.8008,80.8479,12500.0
2015-03-02 11:00:00,103.01,103.09,103.0,103.03,11700.0,80.8558,80.9186,80.8479,80.8715,11700.0
2015-03-02 11:05:00,103.02,103.05,102.95,103.0,11200.0,80.8636,80.8872,80.8087,80.8479,11200.0
2015-03-02 11:10:00,102.97,103.04,102.95,102.99,10700.0,80.8244,80.8793,80.8087,80.8401,10700.0
2015-03-02 11:15:00,103.02,103.03,102.92,102.96,3600.0,80.8636,80.8715,80.7851,80.8165,3600.0
2015-03-02 11:20:00,102.96,103.11,102.96,103.08,3500.0,80.8165,80.9343,80.8165,80.9107,3500.0
2015-03-02 11:25:00,103.11,103.15,102.93,102.94,13700.0,80.9343,80.9657,80.793,80.8008,13700.0
2015-03-02 11:30:00,102.94,103.09,102.94,103.08,8700.0,80.8008,80.9186,80.8008,80.9107,8700.0
2015-03-02 11:35:00,103.08,103.11,102.99,103.01,7800.0,80.9107,80.9343,80.8401,80.8558,7800.0
2015-03-02 11:40:00,103.01,103.05,103.0,103.03,5500.0,80.8558,80.8872,80.8479,80.8715,5500.0
2015-03-02 11:45:00,103.02,103.05,102.99,103.0,5300.0,80.8636,80.8872,80.8401,80.8479,5300.0
2015-03-02 11:50:00,103.0,103.02,102.92,102.96,8000.0,80.8479,80.8636,80.7851,80.8165,8000.0
2015-03-02 11:55:00,103.0,103.02,102.97,102.97,3500.0,80.8479,80.8636,80.8244,80.8244,3500.0
2015-03-02 12:00:00,102.99,103.0,102.93,103.0,3200.0,80.8401,80.8479,80.793,80.8479,3200.0
2015-03-02 12:05:00,103.02,103.06,103.01,103.05,3800.0,80.8636,80.895,80.8558,80.8872,3800.0
2015-03-02 12:10:00,103.03,103.04,102.9,102.92,5700.0,80.8715,80.8793,80.7694,80.7851,5700.0
2015-03-02 12:15:00,102.92,103.01,102.92,102.99,2700.0,80.7851,80.8558,80.7851,80.8401,2700.0
2015-03-02 12:20:00,103.01,103.01,102.91,102.96,20200.0,80.8558,80.8558,80.7773,80.8165,20200.0
2015-03-02 12:25:00,102.97,103.01,102.92,103.01,2800.0,80.8244,80.8558,80.7851,80.8558,2800.0
2015-03-02 12:30:00,103.01,103.1,103.01,103.04,2900.0,80.8558,80.9264,80.8558,80.8793,2900.0
2015-03-02 12:35:00,103.04,103.06,102.97,103.01,4700.0,80.8793,80.895,80.8244,80.8558,4700.0
2015-03-02 12:40:00,103.0,103.06,103.0,103.04,3500.0,80.8479,80.895,80.8479,80.8793,3500.0
2015-03-02 12:45:00,103.03,103.05,102.96,102.99,4700.0,80.8715,80.8872,80.8165,80.8401,4700.0
2015-03-02 12:50:00,102.95,102.98,102.93,102.96,5200.0,80.8087,80.8322,80.793,80.8165,5200.0
2015-03-02 12:55:00,102.97,102.97,102.84,102.84,8900.0,80.8244,80.8244,80.7223,80.7223,8900.0
2015-03-02 13:00:00,102.85,102.86,102.77,102.83,6800.0,80.7302,80.738,80.6674,80.7145,6800.0
2015-03-02 13:05:00,102.8,102.81,102.75,102.77,5400.0,80.6909,80.6988,80.6517,80.6674,5400.0
2015-03-02 13:10:00,102.77,102.82,102.77,102.77,5300.0,80.6674,80.7066,80.6674,80.6674,5300.0
2015-03-02 13:15:00,102.77,102.77,102.69,102.69,6000.0,80.6674,80.6674,80.6046,80.6046,6000.0
2015-03-02 13:20:00,102.7,102.75,102.65,102.65,9300.0,80.6124,80.6517,80.5732,80.5732,9300.0
2015-03-02 13:25:00,102.67,102.67,102.6,102.62,10900.0,80.5889,80.5889,80.5339,80.5496,10900.0
2015-03-02 13:30:00,102.63,102.66,102.59,102.62,8300.0,80.5575,80.581,80.5261,80.5496,8300.0
2015-03-02 13:35:00,102.61,102.62,102.52,102.55,16100.0,80.5418,80.5496,80.4712,80.4947,16100.0
2015-03-02 13:40:00,102.58,102.6,102.52,102.54,18100.0,80.5182,80.5339,80.4712,80.4868,18100.0
2015-03-02 13:45:00,102.53,102.53,102.48,102.5,7800.0,80.479,80.479,80.4398,80.4555,7800.0
2015-03-02 13:50:00,102.52,102.56,102.51,102.54,8100.0,80.4712,80.5025,80.4633,80.4868,8100.0
2015-03-02 13:55:00,102.54,102.57,102.48,102.51,8700.0,80.4868,80.5104,80.4398,80.4633,8700.0
2015-03-02 14:00:00,102.52,102.54,102.51,102.53,6000.0,80.4712,80.4868,80.4633,80.479,6000.0
2015-03-02 14:05:00,102.54,102.55,102.49,102.49,12500.0,80.4868,80.4947,80.4476,80.4476,12500.0
2015-03-02 14:10:00,102.51,102.53,102.47,102.47,13200.0,80.4633,80.479,80.4319,80.4319,13200.0
2015-03-02 14:15:00,102.47,102.52,102.39,102.39,9100.0,80.4319,80.4712,80.3691,80.3691,9100.0
2015-03-02 14:20:00,102.38,102.43,102.36,102.38,15900.0,80.3613,80.4005,80.3456,80.3613,15900.0
2015-03-02 14:25:00,102.41,102.44,102.38,102.4,9900.0,80.3848,80.4084,80.3613,80.377,9900.0
2015-03-02 14:30:00,102.41,102.46,102.41,102.44,11500.0,80.3848,80.4241,80.3848,80.4084,11500.0
2015-03-02 14:35:00,102.44,102.46,102.38,102.4,8300.0,80.4084,80.4241,80.3613,80.377,8300.0
2015-03-02 14:40:00,102.4,102.4,102.35,102.35,7600.0,80.377,80.377,80.3377,80.3377,7600.0
2015-03-02 14:45:00,102.37,102.39,102.35,102.37,13000.0,80.3534,80.3691,80.3377,80.3534,13000.0
2015-03-02 14:50:00,102.36,102.41,102.36,102.38,14400.0,80.3456,80.3848,80.3456,80.3613,14400.0
2015-03-02 14:55:00,102.39,102.42,102.38,102.39,8700.0,80.3691,80.3927,80.3613,80.3691,8700.0
2015-03-02 15:00:00,102.4,102.5,102.4,102.5,22900.0,80.377,80.4555,80.377,80.4555,22900.0
2015-03-02 15:05:00,102.51,102.66,102.51,102.66,15200.0,80.4633,80.581,80.4633,80.581,15200.0
2015-03-02 15:10:00,102.68,102.68,102.62,102.62,9900.0,80.5967,80.5967,80.5496,80.5496,9900.0
2015-03-02 15:15:00,102.62,102.63,102.58,102.63,24500.0,80.5496,80.5575,80.5182,80.5575,24500.0
2015-03-02 15:20:00,102.63,102.66,102.53,102.58,24500.0,80.5575,80.581,80.479,80.5182,24500.0
2015-03-02 15:25:00,102.58,102.66,102.57,102.64,25100.0,80.5182,80.581,80.5104,80.5653,25100.0
2015-03-02 15:30:00,102.64,102.66,102.59,102.65,17500.0,80.5653,80.581,80.5261,80.5732,17500.0
2015-03-02 15:35:00,102.66,102.67,102.65,102.65,22900.0,80.581,80.5889,80.5732,80.5732,22900.0
2015-03-02 15:40:00,102.66,102.66,102.62,102.64,23300.0,80.581,80.581,80.5496,80.5653,23300.0
2015-03-02 15:45:00,102.63,102.68,102.56,102.63,41000.0,80.5575,80.5967,80.5025,80.5575,41000.0
2015-03-02 15:50:00,102.64,102.67,102.6,102.62,30600.0,80.5653,80.5889,80.5339,80.5496,30600.0
2015-03-02 15:55:00,102.63,102.73,102.62,102.69,74900.0,80.5575,80.636,80.5496,80.6046,74900.0
2015-03-03 09:30:00,102.63,102.75,102.53,102.54,10700.0,80.5575,80.6517,80.479,80.4868,10700.0
2015-03-03 09:35:00,102.61,102.61,102.41,102.41,5400.0,80.5418,80.5418,80.3848,80.3848,5400.0
2015-03-03 09:40:00,102.43,102.47,102.37,102.41,1800.0,80.4005,80.4319,80.3534,80.3848,1800.0
2015-03-03 09:45:00,102.41,102.56,102.39,102.56,5600.0,80.3848,80.5025,80.3691,80.5025,5600.0
2015-03-03 09:50:00,102.47,102.47,102.33,102.33,4300.0,80.4319,80.4319,80.322,80.322,4300.0
2015-03-03 09:55:00,102.37,102.41,102.17,102.18,4700.0,80.3534,80.3848,80.1964,80.2043,4700.0
2015-03-03 10:00:00,102.23,102.29,102.05,102.26,12300.0,80.2435,80.2906,80.1022,80.2671,12300.0
2015-03-03 10:05:00,102.33,102.46,102.29,102.43,9000.0,80.322,80.4241,80.2906,80.4005,9000.0
2015-03-03 10:10:00,102.45,102.6,102.45,102.6,4500.0,80.4162,80.5339,80.4162,80.5339,4500.0
2015-03-03 10:15:00,102.61,102.69,102.61,102.65,5400.0,80.5418,80.6046,80.5418,80.5732,5400.0
2015-03-03 10:20:00,102.65,102.81,102.65,102.81,5200.0,80.5732,80.6988,80.5732,80.6988,5200.0
2015-03-03 10:25:00,102.78,102.82,102.71,102.82,4100.0,80.6752,80.7066,80.6203,80.7066,4100.0
2015-03-03 10:30:00,102.78,102.89,102.78,102.84,5400.0,80.6752,80.7616,80.6752,80.7223,5400.0
2015-03-03 10:35:00,102.83,102.84,102.74,102.77,4200.0,80.7145,80.7223,80.6438,80.6674,4200.0
2015-03-03 10:40:00,102.78,102.83,102.76,102.81,2900.0,80.6752,80.7145,80.6595,80.6988,2900.0
2015-03-03 10:45:00,102.84,102.9,102.82,102.87,3300.0,80.7223,80.7694,80.7066,80.7459,3300.0
2015-03-03 10:50:00,102.87,102.89,102.84,102.88,3500.0,80.7459,80.7616,80.7223,80.7537,3500.0
2015-03-03 10:55:00,102.86,102.9,102.82,102.82,5700.0,80.738,80.7694,80.7066,80.7066,5700.0
2015-03-03 11:00:00,102.81,102.81,102.68,102.7,17100.0,80.6988,80.6988,80.5967,80.6124,17100.0
2015-03-03 11:05:00,102.68,102.7,102.6,102.6,3100.0,80.5967,80.6124,80.5339,80.5339,3100.0
2015-03-03 11:10:00,102.61,102.71,102.6,102.68,5900.0,80.5418,80.6203,80.5339,80.5967,5900.0
2015-03-03 11:15:00,102.7,102.83,102.68,102.82,5800.0,80.6124,80.7145,80.5967,80.7066,5800.0
2015-03-03 11:20:00,102.82,102.88,102.74,102.75,5300.0,80.7066,80.7537,80.6438,80.6517,5300.0
2015-03-03 11:25:00,102.78,102.78,102.59,102.61,3800.0,80.6752,80.6752,80.5261,80.5418,3800.0
2015-03-03 11:30:00,102.58,102.61,102.35,102.35,9300.0,80.5182,80.5418,80.3377,80.3377,9300.0
2015-03-03 11:35:00,102.33,102.33,102.24,102.28,8200.0,80.322,80.322,80.2514,80.2828,8200.0
2015-03-03 11:40:00,102.3,102.31,102.06,102.06,11400.0,80.2985,80.3063,80.1101,80.1101,11400.0
2015-03-03 11:45:00,102.07,102.28,102.07,102.21,8900.0,80.1179,80.2828,80.1179,80.2278,8900.0
2015-03-03 11:50:00,102.21,102.32,102.21,102.27,7100.0,80.2278,80.3142,80.2278,80.2749,7100.0
2015-03-03 11:55:00,102.25,102.27,102.14,102.15,15100.0,80.2592,80.2749,80.1729,80.1807,15100.0
2015-03-03 12:00:00,102.14,102.16,102.06,102.1,9000.0,80.1729,80.1886,80.1101,80.1415,9000.0
2015-03-03 12:05:00,102.11,102.14,102.04,102.04,6900.0,80.1493,80.1729,80.0944,80.0944,6900.0
2015-03-03 12:10:00,102.03,102.1,102.02,102.08,6000.0,80.0865,80.1415,80.0787,80.1258,6000.0
2015-03-03 12:15:00,102.09,102.15,102.09,102.11,2800.0,80.1336,80.1807,80.1336,80.1493,2800.0
2015-03-03 12:20:00,102.09,102.1,102.01,102.1,8000.0,80.1336,80.1415,80.0708,80.1415,8000.0
2015-03-03 12:25:00,102.08,102.08,102.0,102.03,9500.0,80.1258,80.1258,80.063,80.0865,9500.0
2015-03-03 12:30:00,102.04,102.11,102.04,102.1,3000.0,80.0944,80.1493,80.0944,80.1415,3000.0
2015-03-03 12:35:00,102.09,102.17,102.08,102.17,6900.0,80.1336,80.1964,80.1258,80.1964,6900.0
2015-03-03 12:40:00,102.16,102.17,102.12,102.12,4800.0,80.1886,80.1964,80.1572,80.1572,4800.0
2015-03-03 12:45:00,102.13,102.17,102.12,102.17,6800.0,80.165,80.1964,80.1572,80.1964,6800.0
2015-03-03 12:50:00,102.19,102.29,102.18,102.25,7900.0,80.2121,80.2906,80.2043,80.2592,7900.0
2015-03-03 12:55:00,102.23,102.27,102.19,102.2,13100.0,80.2435,80.2749,80.2121,80.22,13100.0
2015-03-03 13:00:00,102.2,102.23,102.14,102.16,12200.0,80.22,80.2435,80.1729,80.1886,12200.0
2015-03-03 13:05:00,102.15,102.15,102.11,102.11,3000.0,80.1807,80.1807,80.1493,80.1493,3000.0
2015-03-03 13:10:00,102.12,102.14,102.1,102.1,900.0,80.1572,80.1729,80.1415,80.1415,900.0
2015-03-03 13:15:00,102.1,102.12,102.06,102.06,5900.0,80.1415,80.1572,80.1101,80.1101,5900.0
2015-03-03 13:20:00,102.07,102.11,102.07,102.1,7200.0,80.1179,80.1493,80.1179,80.1415,7200.0
2015-03-03 13:25:00,102.11,102.2,102.1,102.19,7600.0,80.1493,80.22,80.1415,80.2121,7600.0
2015-03-03 13:30:00,102.2,102.2,102.15,102.18,8100.0,80.22,80.22,80.1807,80.2043,8100.0
2015-03-03 13:35:00,102.15,102.17,102.03,102.03,6200.0,80.1807,80.1964,80.0865,80.0865,6200.0
2015-03-03 13:40:00,102.06,102.07,102.01,102.03,7700.0,80.1101,80.1179,80.0708,80.0865,7700.0
2015-03-03 13:45:00,102.03,102.04,102.01,102.02,2300.0,80.0865,80.0944,80.0708,80.0787,2300.0
2015-03-03 13:50:00,102.04,102.13,102.04,102.13,6000.0,80.0944,80.165,80.0944,80.165,6000.0
2015-03-03 13:55:00,102.12,102.19,102.12,102.13,5000.0,80.1572,80.2121,80.1572,80.165,5000.0
2015-03-03 14:00:00,102.15,102.23,102.15,102.21,3800.0,80.1807,80.2435,80.1807,80.2278,3800.0
2015-03-03 14:05:00,102.18,102.32,102.18,102.32,4100.0,80.2043,80.3142,80.2043,80.3142,4100.0
2015-03-03 14:10:00,102.34,102.38,102.34,102.35,2600.0,80.3299,80.3613,80.3299,80.3377,2600.0
2015-03-03 14:15:00,102.34,102.4,102.33,102.4,3400.0,80.3299,80.377,80.322,80.377,3400.0
2015-03-03 14:20:00,102.37,102.43,102.37,102.42,3400.0,80.3534,80.4005,80.3534,80.3927,3400.0
2015-03-03 14:25:00,102.42,102.44,102.41,102.43,2500.0,80.3927,80.4084,80.3848,80.4005,2500.0
2015-03-03 14:30:00,102.43,102.43,102.28,102.28,6400.0,80.4005,80.4005,80.2828,80.2828,6400.0
2015-03-03 14:35:00,102.27,102.31,102.26,102.26,4700.0,80.2749,80.3063,80.2671,80.2671,4700.0
2015-03-03 14:40:00,102.28,102.31,102.23,102.23,3200.0,80.2828,80.3063,80.2435,80.2435,3200.0
2015-03-03 14:45:00,102.25,102.28,102.22,102.28,5700.0,80.2592,80.2828,80.2357,80.2828,5700.0
2015-03-03 14:50:00,102.29,102.35,102.29,102.32,5100.0,80.2906,80.3377,80.2906,80.3142,5100.0
2015-03-03 14:55:00,102.32,102.38,102.32,102.35,4800.0,80.3142,80.3613,80.3142,80.3377,4800.0
2015-03-03 15:00:00,102.34,102.35,102.3,102.32,6600.0,80.3299,80.3377,80.2985,80.3142,6600.0
2015-03-03 15:05:00,102.32,102.35,102.3,102.31,8000.0,80.3142,80.3377,80.2985,80.3063,8000.0
2015-03-03 15:10:00,102.31,102.31,102.27,102.28,5900.0,80.3063,80.3063,80.2749,80.2828,5900.0
2015-03-03 15:15:00,102.28,102.3,102.28,102.29,6400.0,80.2828,80.2985,80.2828,80.2906,6400.0
2015-03-03 15:20:00,102.28,102.37,102.27,102.34,4800.0,80.2828,80.3534,80.2749,80.3299,4800.0
2015-03-03 15:25:00,102.34,102.4,102.33,102.37,6200.0,80.3299,80.377,80.322,80.3534,6200.0
2015-03-03 15:30:00,102.38,102.46,102.37,102.45,5800.0,80.3613,80.4241,80.3534,80.4162,5800.0
2015-03-03 15:35:00,102.44,102.51,102.43,102.43,7200.0,80.4084,80.4633,80.4005,80.4005,7200.0
2015-03-03 15:40:00,102.45,102.45,102.39,102.44,11900.0,80.4162,80.4162,80.3691,80.4084,11900.0
2015-03-03 15:45:00,102.44,102.55,102.44,102.47,25100.0,80.4084,80.4947,80.4084,80.4319,25100.0
2015-03-03 15:50:00,102.48,102.5,102.43,102.47,39300.0,80.4398,80.4555,80.4005,80.4319,39300.0
2015-03-03 15:55:00,102.47,102.55,102.47,102.53,44900.0,80.4319,80.4947,80.4319,80.479,44900.0
2015-03-04 09:30:00,102.1,102.32,102.04,102.21,12700.0,80.1415,80.3142,80.0944,80.2278,12700.0
2015-03-04 09:35:00,102.17,102.19,101.96,101.96,3300.0,80.1964,80.2121,80.0316,80.0316,3300.0
2015-03-04 09:40:00,101.94,102.16,101.92,101.94,7700.0,80.0159,80.1886,80.0002,80.0159,7700.0
2015-03-04 09:45:00,101.93,102.03,101.81,101.92,5800.0,80.008,80.0865,79.9138,80.0002,5800.0
2015-03-04 09:50:00,101.9,101.9,101.61,101.63,18700.0,79.9845,79.9845,79.7569,79.7726,18700.0
2015-03-04 09:55:00,101.63,101.63,101.41,101.42,14500.0,79.7726,79.7726,79.5999,79.6077,14500.0
2015-03-04 10:00:00,101.49,101.51,101.3,101.3,11600.0,79.6627,79.6784,79.5135,79.5135,11600.0
2015-03-04 10:05:00,101.3,101.39,101.25,101.26,5900.0,79.5135,79.5842,79.4743,79.4821,5900.0
2015-03-04 10:10:00,101.26,101.34,101.11,101.24,13600.0,79.4821,79.5449,79.3644,79.4664,13600.0
2015-03-04 10:15:00,101.22,101.23,101.13,101.17,5300.0,79.4507,79.4586,79.3801,79.4115,5300.0
2015-03-04 10:20:00,101.16,101.22,101.12,101.12,4300.0,79.4036,79.4507,79.3722,79.3722,4300.0
2015-03-04 10:25:00,101.1,101.16,101.08,101.09,6300.0,79.3565,79.4036,79.3408,79.3487,6300.0
2015-03-04 10:30:00,101.08,101.2,101.06,101.2,5100.0,79.3408,79.435,79.3252,79.435,5100.0
2015-03-04 10:35:00,101.21,101.25,101.12,101.16,4500.0,79.4429,79.4743,79.3722,79.4036,4500.0
2015-03-04 10:40:00,101.11,101.22,101.1,101.18,5200.0,79.3644,79.4507,79.3565,79.4193,5200.0
2015-03-04 10:45:00,101.16,101.19,101.06,101.11,4400.0,79.4036,79.4272,79.3252,79.3644,4400.0
2015-03-04 10:50:00,101.1,101.19,101.07,101.19,9100.0,79.3565,79.4272,79.333,79.4272,9100.0
2015-03-04 10:55:00,101.16,101.27,101.13,101.27,4300.0,79.4036,79.49,79.3801,79.49,4300.0
2015-03-04 11:00:00,101.28,101.36,101.24,101.34,5700.0,79.4978,79.5606,79.4664,79.5449,5700.0
2015-03-04 11:05:00,101.31,101.4,101.3,101.4,7300.0,79.5214,79.592,79.5135,79.592,7300.0
2015-03-04 11:10:00,101.4,101.4,101.22,101.26,8000.0,79.592,79.592,79.4507,79.4821,8000.0
2015-03-04 11:15:00,101.26,101.31,101.24,101.31,2900.0,79.4821,79.5214,79.4664,79.5214,2900.0
2015-03-04 11:20:00,101.29,101.29,101.13,101.13,6500.0,79.5057,79.5057,79.3801,79.3801,6500.0
2015-03-04 11:25:00,101.15,101.18,101.1,101.11,5600.0,79.3958,79.4193,79.3565,79.3644,5600.0
2015-03-04 11:30:00,101.08,101.13,101.06,101.11,4200.0,79.3408,79.3801,79.3252,79.3644,4200.0
2015-03-04 11:35:00,101.09,101.15,101.07,101.11,4900.0,79.3487,79.3958,79.333,79.3644,4900.0
2015-03-04 11:40:00,101.1,101.15,101.08,101.13,2900.0,79.3565,79.3958,79.3408,79.3801,2900.0
2015-03-04 11:45:00,101.16,101.16,101.07,101.1,5100.0,79.4036,79.4036,79.333,79.3565,5100.0
2015-03-04 11:50:00,101.1,101.17,101.05,101.05,10100.0,79.3565,79.4115,79.3173,79.3173,10100.0
2015-03-04 11:55:00,101.05,101.11,101.05,101.09,5100.0,79.3173,79.3644,79.3173,79.3487,5100.0
2015-03-04 12:00:00,101.13,101.29,101.12,101.26,8100.0,79.3801,79.5057,79.3722,79.4821,8100.0
2015-03-04 12:05:00,101.26,101.35,101.24,101.33,4100.0,79.4821,79.5528,79.4664,79.5371,4100.0
2015-03-04 12:10:00,101.38,101.44,101.35,101.43,5400.0,79.5763,79.6234,79.5528,79.6156,5400.0
2015-03-04 12:15:00,101.43,101.48,101.43,101.48,5100.0,79.6156,79.6548,79.6156,79.6548,5100.0
2015-03-04 12:20:00,101.47,101.5,101.45,101.45,9900.0,79.647,79.6705,79.6313,79.6313,9900.0
2015-03-04 12:25:00,101.45,101.46,101.4,101.4,5500.0,79.6313,79.6391,79.592,79.592,5500.0
2015-03-04 12:30:00,101.38,101.44,101.34,101.34,4900.0,79.5763,79.6234,79.5449,79.5449,4900.0
2015-03-04 12:35:00,101.34,101.4,101.34,101.38,3700.0,79.5449,79.592,79.5449,79.5763,3700.0
2015-03-04 12:40:00,101.38,101.46,101.38,101.46,4700.0,79.5763,79.6391,79.5763,79.6391,4700.0
2015-03-04 12:45:00,101.43,101.5,101.43,101.46,4900.0,79.6156,79.6705,79.6156,79.6391,4900.0
2015-03-04 12:50:00,101.47,101.47,101.34,101.37,6300.0,79.647,79.647,79.5449,79.5685,6300.0
2015-03-04 12:55:00,101.36,101.36,101.27,101.27,6500.0,79.5606,79.5606,79.49,79.49,6500.0
2015-03-04 13:00:00,101.26,101.31,101.22,101.22,5600.0,79.4821,79.5214,79.4507,79.4507,5600.0
2015-03-04 13:05:00,101.22,101.25,101.18,101.2,2900.0,79.4507,79.4743,79.4193,79.435,2900.0
2015-03-04 13:10:00,101.18,101.2,101.18,101.2,3300.0,79.4193,79.435,79.4193,79.435,3300.0
2015-03-04 13:15:00,101.19,101.21,101.16,101.18,4600.0,79.4272,79.4429,79.4036,79.4193,4600.0
2015-03-04 13:20:00,101.18,101.25,101.18,101.25,5400.0,79.4193,79.4743,79.4193,79.4743,5400.0
2015-03-04 13:25:00,101.22,101.29,101.18,101.19,3300.0,79.4507,79.5057,79.4193,79.4272,3300.0
2015-03-04 13:30:00,101.2,101.26,101.2,101.23,4400.0,79.435,79.4821,79.435,79.4586,4400.0
2015-03-04 13:35:00,101.23,101.25,101.23,101.25,2200.0,79.4586,79.4743,79.4586,79.4743,2200.0
2015-03-04 13:40:00,101.26,101.26,101.19,101.2,2400.0,79.4821,79.4821,79.4272,79.435,2400.0
2015-03-04 13:45:00,101.21,101.26,101.2,101.23,3000.0,79.4429,79.4821,79.435,79.4586,3000.0
2015-03-04 13:50:00,101.22,101.28,101.22,101.26,1500.0,79.4507,79.4978,79.4507,79.4821,1500.0
2015-03-04 13:55:00,101.24,101.24,101.18,101.19,3800.0,79.4664,79.4664,79.4193,79.4272,3800.0
2015-03-04 14:00:00,101.22,101.29,101.19,101.29,2500.0,79.4507,79.5057,79.4272,79.5057,2500.0
2015-03-04 14:05:00,101.27,101.29,101.25,101.26,2800.0,79.49,79.5057,79.4743,79.4821,2800.0
2015-03-04 14:10:00,101.29,101.34,101.25,101.27,4800.0,79.5057,79.5449,79.4743,79.49,4800.0
2015-03-04 14:15:00,101.26,101.35,101.25,101.33,6200.0,79.4821,79.5528,79.4743,79.5371,6200.0
2015-03-04 14:20:00,101.36,101.41,101.35,101.38,3100.0,79.5606,79.5999,79.5528,79.5763,3100.0
2015-03-04 14:25:00,101.4,101.44,101.39,101.42,3100.0,79.592,79.6234,79.5842,79.6077,3100.0
2015-03-04 14:30:00,101.42,101.45,101.4,101.45,5500.0,79.6077,79.6313,79.592,79.6313,5500.0
2015-03-04 14:35:00,101.45,101.47,101.39,101.41,4300.0,79.6313,79.647,79.5842,79.5999,4300.0
2015-03-04 14:40:00,101.4,101.48,101.39,101.47,3900.0,79.592,79.6548,79.5842,79.647,3900.0
2015-03-04 14:45:00,101.47,101.5,101.47,101.5,3200.0,79.647,79.6705,79.647,79.6705,3200.0
2015-03-04 14:50:00,101.49,101.54,101.49,101.53,5100.0,79.6627,79.7019,79.6627,79.6941,5100.0
2015-03-04 14:55:00,101.53,101.62,101.53,101.61,3400.0,79.6941,79.7647,79.6941,79.7569,3400.0
2015-03-04 15:00:00,101.6,101.61,101.43,101.43,10400.0,79.749,79.7569,79.6156,79.6156,10400.0
2015-03-04 15:05:00,101.43,101.45,101.38,101.42,3500.0,79.6156,79.6313,79.5763,79.6077,3500.0
2015-03-04 15:10:00,101.44,101.46,101.42,101.45,4700.0,79.6234,79.6391,79.6077,79.6313,4700.0
2015-03-04 15:15:00,101.44,101.45,101.38,101.38,6900.0,79.6234,79.6313,79.5763,79.5763,6900.0
2015-03-04 15:20:00,101.4,101.46,101.4,101.44,5200.0,79.592,79.6391,79.592,79.6234,5200.0
2015-03-04 15:25:00,101.44,101.44,101.39,101.42,5200.0,79.6234,79.6234,79.5842,79.6077,5200.0
2015-03-04 15:30:00,101.44,101.55,101.44,101.55,8200.0,79.6234,79.7098,79.6234,79.7098,8200.0
2015-03-04 15:35:00,101.55,101.55,101.48,101.51,5000.0,79.7098,79.7098,79.6548,79.6784,5000.0
2015-03-04 15:40:00,101.5,101.51,101.42,101.45,8800.0,79.6705,79.6784,79.6077,79.6313,8800.0
2015-03-04 15:45:00,101.48,101.59,101.48,101.59,14800.0,79.6548,79.7412,79.6548,79.7412,14800.0
2015-03-04 15:50:00,101.58,101.61,101.57,101.6,17800.0,79.7333,79.7569,79.7255,79.749,17800.0
2015-03-04 15:55:00,101.6,101.62,101.52,101.54,56300.0,79.749,79.7647,79.6862,79.7019,56300.0
2015-03-05 09:30:00,101.91,102.14,101.79,101.86,29700.0,79.9923,80.1729,79.8982,79.9531,29700.0
2015-03-05 09:35:00,101.84,102.07,101.75,101.95,6900.0,79.9374,80.1179,79.8668,80.0237,6900.0
2015-03-05 09:40:00,101.85,102.15,101.71,102.0,9500.0,79.9452,80.1807,79.8354,80.063,9500.0
2015-03-05 09:45:00,102.06,102.17,102.0,102.05,4900.0,80.1101,80.1964,80.063,80.1022,4900.0
2015-03-05 09:50:00,102.06,102.16,101.98,102.06,4000.0,80.1101,80.1886,80.0473,80.1101,4000.0
2015-03-05 09:55:00,102.06,102.06,101.95,102.03,5700.0,80.1101,80.1101,80.0237,80.0865,5700.0
2015-03-05 10:00:00,102.01,102.08,101.93,101.95,4700.0,80.0708,80.1258,80.008,80.0237,4700.0
2015-03-05 10:05:00,101.98,102.06,101.9,101.98,4900.0,80.0473,80.1101,79.9845,80.0473,4900.0
2015-03-05 10:10:00,101.98,102.08,101.98,102.06,7000.0,80.0473,80.1258,80.0473,80.1101,7000.0
2015-03-05 10:15:00,102.06,102.06,101.93,101.99,8800.0,80.1101,80.1101,80.008,80.0551,8800.0
2015-03-05 10:20:00,101.99,102.03,101.92,101.94,7800.0,80.0551,80.0865,80.0002,80.0159,7800.0
2015-03-05 10:25:00,101.98,102.04,101.97,101.97,8500.0,80.0473,80.0944,80.0394,80.0394,8500.0
2015-03-05 10:30:00,101.99,102.05,101.97,102.02,10300.0,80.0551,80.1022,80.0394,80.0787,10300.0
2015-03-05 10:35:00,102.03,102.03,101.92,101.92,8800.0,80.0865,80.0865,80.0002,80.0002,8800.0
2015-03-05 10:40:00,101.95,102.01,101.93,101.98,3100.0,80.0237,80.0708,80.008,80.0473,3100.0
2015-03-05 10:45:00,102.0,102.05,101.95,101.95,7100.0,80.063,80.1022,80.0237,80.0237,7100.0
2015-03-05 10:50:00,101.95,102.03,101.92,102.0,5000.0,80.0237,80.0865,80.0002,80.063,5000.0
2015-03-05 10:55:00,101.98,102.01,101.95,101.98,3800.0,80.0473,80.0708,80.0237,80.0473,3800.0
2015-03-05 11:00:00,102.01,102.01,101.87,101.87,5400.0,80.0708,80.0708,79.9609,79.9609,5400.0
2015-03-05 11:05:00,101.86,101.91,101.81,101.9,6100.0,79.9531,79.9923,79.9138,79.9845,6100.0
2015-03-05 11:10:00,101.9,101.9,101.8,101.81,4300.0,79.9845,79.9845,79.906,79.9138,4300.0
2015-03-05 11:15:00,101.81,101.85,101.68,101.74,6600.0,79.9138,79.9452,79.8118,79.8589,6600.0
2015-03-05 11:20:00,101.74,101.74,101.69,101.73,3400.0,79.8589,79.8589,79.8197,79.8511,3400.0
2015-03-05 11:25:00,101.71,101.73,101.7,101.71,4100.0,79.8354,79.8511,79.8275,79.8354,4100.0
2015-03-05 11:30:00,101.75,101.77,101.73,101.73,4500.0,79.8668,79.8825,79.8511,79.8511,4500.0
2015-03-05 11:35:00,101.72,101.85,101.72,101.83,7000.0,79.8432,79.9452,79.8432,79.9295,7000.0
2015-03-05 11:40:00,101.86,101.99,101.86,101.99,4600.0,79.9531,80.0551,79.9531,80.0551,4600.0
2015-03-05 11:45:00,102.0,102.06,102.0,102.05,5500.0,80.063,80.1101,80.063,80.1022,5500.0
2015-03-05 11:50:00,102.03,102.09,102.03,102.07,3600.0,80.0865,80.1336,80.0865,80.1179,3600.0
2015-03-05 11:55:00,102.07,102.11,102.05,102.08,6000.0,80.1179,80.1493,80.1022,80.1258,6000.0
2015-03-05 12:00:00,102.06,102.12,102.04,102.12,4000.0,80.1101,80.1572,80.0944,80.1572,4000.0
2015-03-05 12:05:00,102.14,102.21,102.14,102.2,7200.0,80.1729,80.2278,80.1729,80.22,7200.0
2015-03-05 12:10:00,102.21,102.23,102.07,102.08,7000.0,80.2278,80.2435,80.1179,80.1258,7000.0
2015-03-05 12:15:00,102.08,102.1,102.04,102.06,4000.0,80.1258,80.1415,80.0944,80.1101,4000.0
2015-03-05 12:20:00,102.05,102.05,101.95,101.98,6900.0,80.1022,80.1022,80.0237,80.0473,6900.0
2015-03-05 12:25:00,101.95,102.0,101.94,101.98,2400.0,80.0237,80.063,80.0159,80.0473,2400.0
2015-03-05 12:30:00,101.98,102.05,101.98,102.02,3200.0,80.0473,80.1022,80.0473,80.0787,3200.0
2015-03-05 12:35:00,102.03,102.06,102.02,102.03,4700.0,80.0865,80.1101,80.0787,80.0865,4700.0
2015-03-05 12:40:00,102.02,102.03,101.91,101.92,5400.0,80.0787,80.0865,79.9923,80.0002,5400.0
2015-03-05 12:45:00,101.89,101.9,101.84,101.87,2900.0,79.9766,79.9845,79.9374,79.9609,2900.0
2015-03-05 12:50:00,101.84,101.87,101.75,101.86,18000.0,79.9374,79.9609,79.8668,79.9531,18000.0
2015-03-05 12:55:00,101.85,101.86,101.75,101.85,13300.0,79.9452,79.9531,79.8668,79.9452,13300.0
2015-03-05 13:00:00,101.86,101.93,101.86,101.93,2200.0,79.9531,80.008,79.9531,80.008,2200.0
2015-03-05 13:05:00,101.93,101.97,101.9,101.96,3900.0,80.008,80.0394,79.9845,80.0316,3900.0
2015-03-05 13:10:00,101.97,102.04,101.97,102.03,6400.0,80.0394,80.0944,80.0394,80.0865,6400.0
2015-03-05 13:15:00,102.02,102.03,101.98,102.0,6900.0,80.0787,80.0865,80.0473,80.063,6900.0
2015-03-05 13:20:00,101.99,102.0,101.87,102.0,7300.0,80.0551,80.063,79.9609,80.063,7300.0
2015-03-05 13:25:00,102.0,102.09,102.0,102.04,27800.0,80.063,80.1336,80.063,80.0944,27800.0
2015-03-05 13:30:00,102.06,102.07,101.88,101.88,8500.0,80.1101,80.1179,79.9688,79.9688,8500.0
2015-03-05 13:35:00,101.9,101.93,101.87,101.87,3000.0,79.9845,80.008,79.9609,79.9609,3000.0
2015-03-05 13:40:00,101.87,101.91,101.84,101.91,5400.0,79.9609,79.9923,79.9374,79.9923,5400.0
2015-03-05 13:45:00,101.92,101.95,101.86,101.89,3800.0,80.0002,80.0237,79.9531,79.9766,3800.0
2015-03-05 13:50:00,101.91,102.0,101.91,101.97,7500.0,79.9923,80.063,79.9923,80.0394,7500.0
2015-03-05 13:55:00,102.0,102.01,101.96,102.0,2700.0,80.063,80.0708,80.0316,80.063,2700.0
2015-03-05 14:00:00,101.99,102.01,101.96,101.97,6100.0,80.0551,80.0708,80.0316,80.0394,6100.0
2015-03-05 14:05:00,101.97,102.04,101.97,102.02,3500.0,80.0394,80.0944,80.0394,80.0787,3500.0
2015-03-05 14:10:00,102.01,102.03,101.96,101.97,3300.0,80.0708,80.0865,80.0316,80.0394,3300.0
2015-03-05 14:15:00,101.97,102.0,101.96,102.0,4300.0,80.0394,80.063,80.0316,80.063,4300.0
2015-03-05 14:20:00,102.0,102.03,101.97,101.98,6100.0,80.063,80.0865,80.0394,80.0473,6100.0
2015-03-05 14:25:00,101.99,102.07,101.98,102.07,34900.0,80.0551,80.1179,80.0473,80.1179,34900.0
2015-03-05 14:30:00,102.06,102.08,101.99,102.03,15900.0,80.1101,80.1258,80.0551,80.0865,15900.0
2015-03-05 14:35:00,102.03,102.09,102.0,102.07,7800.0,80.0865,80.1336,80.063,80.1179,7800.0
2015-03-05 14:40:00,102.08,102.15,102.06,102.06,7500.0,80.1258,80.1807,80.1101,80.1101,7500.0
2015-03-05 14:45:00,102.07,102.1,102.05,102.08,7000.0,80.1179,80.1415,80.1022,80.1258,7000.0
2015-03-05 14:50:00,102.08,102.18,102.02,102.15,12900.0,80.1258,80.2043,80.0787,80.1807,12900.0
2015-03-05 14:55:00,102.18,102.29,102.18,102.24,13300.0,80.2043,80.2906,80.2043,80.2514,13300.0
2015-03-05 15:00:00,102.21,102.25,102.15,102.22,8700.0,80.2278,80.2592,80.1807,80.2357,8700.0
2015-03-05 15:05:00,102.21,102.24,102.18,102.22,7400.0,80.2278,80.2514,80.2043,80.2357,7400.0
2015-03-05 15:10:00,102.23,102.3,102.23,102.29,6500.0,80.2435,80.2985,80.2435,80.2906,6500.0
2015-03-05 15:15:00,102.29,102.37,102.29,102.34,9400.0,80.2906,80.3534,80.2906,80.3299,9400.0
2015-03-05 15:20:00,102.34,102.43,102.34,102.42,10800.0,80.3299,80.4005,80.3299,80.3927,10800.0
2015-03-05 15:25:00,102.4,102.45,102.38,102.45,10800.0,80.377,80.4162,80.3613,80.4162,10800.0
2015-03-05 15:30:00,102.44,102.46,102.33,102.4,15900.0,80.4084,80.4241,80.322,80.377,15900.0
2015-03-05 15:35:00,102.41,102.51,102.39,102.51,15800.0,80.3848,80.4633,80.3691,80.4633,15800.0
2015-03-05 15:40:00,102.51,102.57,102.48,102.54,20700.0,80.4633,80.5104,80.4398,80.4868,20700.0
2015-03-05 15:45:00,102.54,102.58,102.41,102.45,47800.0,80.4868,80.5182,80.3848,80.4162,47800.0
2015-03-05 15:50:00,102.46,102.46,102.43,102.45,34300.0,80.4241,80.4241,80.4005,80.4162,34300.0
2015-03-05 15:55:00,102.45,102.46,102.37,102.37,50000.0,80.4162,80.4241,80.3534,80.3534,50000.0
2015-03-06 09:30:00,101.74,101.87,101.37,101.37,26200.0,79.8589,79.9609,79.5685,79.5685,26200.0
2015-03-06 09:35:00,101.37,101.37,100.72,101.09,7300.0,79.5685,79.5685,79.0583,79.3487,7300.0
2015-03-06 09:40:00,101.1,101.18,100.84,100.86,6200.0,79.3565,79.4193,79.1525,79.1682,6200.0
2015-03-06 09:45:00,100.86,100.93,100.67,100.67,8400.0,79.1682,79.2231,79.019,79.019,8400.0
2015-03-06 09:50:00,100.67,100.77,100.62,100.77,9800.0,79.019,79.0975,78.9798,79.0975,9800.0
2015-03-06 09:55:00,100.79,100.92,100.79,100.89,16600.0,79.1132,79.2153,79.1132,79.1917,16600.0
2015-03-06 10:00:00,100.88,101.09,100.72,100.78,9100.0,79.1839,79.3487,79.0583,79.1054,9100.0
2015-03-06 10:05:00,100.74,100.79,100.44,100.48,9400.0,79.074,79.1132,78.8385,78.8699,9400.0
2015-03-06 10:10:00,100.44,100.66,100.35,100.35,12500.0,78.8385,79.0112,78.7679,78.7679,12500.0
2015-03-06 10:15:00,100.33,100.37,100.13,100.21,19800.0,78.7522,78.7835,78.5952,78.658,19800.0
2015-03-06 10:20:00,100.26,100.45,100.21,100.39,7600.0,78.6972,78.8463,78.658,78.7992,7600.0
2015-03-06 10:25:00,100.38,100.43,100.32,100.43,9100.0,78.7914,78.8306,78.7443,78.8306,9100.0
2015-03-06 10:30:00,100.43,100.52,100.39,100.52,10200.0,78.8306,78.9013,78.7992,78.9013,10200.0
2015-03-06 10:35:00,100.53,100.54,100.4,100.4,5500.0,78.9091,78.917,78.8071,78.8071,5500.0
2015-03-06 10:40:00,100.41,100.47,100.24,100.3,19200.0,78.8149,78.862,78.6815,78.7286,19200.0
2015-03-06 10:45:00,100.32,100.34,100.22,100.24,13200.0,78.7443,78.76,78.6658,78.6815,13200.0
2015-03-06 10:50:00,100.26,100.28,100.0,100.0,17000.0,78.6972,78.7129,78.4931,78.4931,17000.0
2015-03-06 10:55:00,100.03,100.12,100.03,100.08,6500.0,78.5167,78.5873,78.5167,78.5559,6500.0
2015-03-06 11:00:00,100.05,100.07,100.01,100.01,2800.0,78.5324,78.5481,78.501,78.501,2800.0
2015-03-06 11:05:00,100.02,100.03,99.91,99.92,6800.0,78.5088,78.5167,78.4225,78.4303,6800.0
2015-03-06 11:10:00,99.91,100.0,99.85,99.97,6300.0,78.4225,78.4931,78.3754,78.4696,6300.0
2015-03-06 11:15:00,99.95,100.0,99.89,99.9,29200.0,78.4539,78.4931,78.4068,78.4146,29200.0
2015-03-06 11:20:00,99.9,100.04,99.9,100.01,5600.0,78.4146,78.5245,78.4146,78.501,5600.0
2015-03-06 11:25:00,100.0,100.13,99.98,100.02,15300.0,78.4931,78.5952,78.4774,78.5088,15300.0
2015-03-06 11:30:00,99.99,100.11,99.98,100.05,12000.0,78.4853,78.5795,78.4774,78.5324,12000.0
2015-03-06 11:35:00,100.01,100.16,100.01,100.15,7400.0,78.501,78.6187,78.501,78.6109,7400.0
2015-03-06 11:40:00,100.13,100.22,100.12,100.17,12000.0,78.5952,78.6658,78.5873,78.6266,12000.0
2015-03-06 11:45:00,100.18,100.18,100.08,100.08,3300.0,78.6344,78.6344,78.5559,78.5559,3300.0
2015-03-06 11:50:00,100.11,100.14,100.01,100.08,6800.0,78.5795,78.603,78.501,78.5559,6800.0
2015-03-06 11:55:00,100.06,100.08,100.0,100.0,5800.0,78.5402,78.5559,78.4931,78.4931,5800.0
2015-03-06 12:00:00,100.01,100.05,100.0,100.0,3400.0,78.501,78.5324,78.4931,78.4931,3400.0
2015-03-06 12:05:00,99.99,99.99,99.91,99.92,7800.0,78.4853,78.4853,78.4225,78.4303,7800.0
2015-03-06 12:10:00,99.93,99.94,99.85,99.85,3900.0,78.4382,78.446,78.3754,78.3754,3900.0
2015-03-06 12:15:00,99.86,99.96,99.76,99.76,13200.0,78.3832,78.4617,78.3047,78.3047,13200.0
2015-03-06 12:20:00,99.76,99.77,99.65,99.65,6900.0,78.3047,78.3126,78.2184,78.2184,6900.0
2015-03-06 12:25:00,99.65,99.72,99.63,99.63,10700.0,78.2184,78.2733,78.2027,78.2027,10700.0
2015-03-06 12:30:00,99.66,99.66,99.49,99.49,31000.0,78.2262,78.2262,78.0928,78.0928,31000.0
2015-03-06 12:35:00,99.54,99.58,99.49,99.52,19200.0,78.1321,78.1635,78.0928,78.1164,19200.0
2015-03-06 12:40:00,99.54,99.6,99.47,99.6,20100.0,78.1321,78.1792,78.0771,78.1792,20100.0
2015-03-06 12:45:00,99.59,99.68,99.51,99.58,34200.0,78.1713,78.2419,78.1085,78.1635,34200.0
2015-03-06 12:50:00,99.61,99.65,99.53,99.55,10300.0,78.187,78.2184,78.1242,78.1399,10300.0
2015-03-06 12:55:00,99.54,99.71,99.48,99.71,39700.0,78.1321,78.2655,78.085,78.2655,39700.0
2015-03-06 13:00:00,99.73,99.76,99.59,99.62,6600.0,78.2812,78.3047,78.1713,78.1949,6600.0
2015-03-06 13:05:00,99.61,99.7,99.55,99.58,22800.0,78.187,78.2576,78.1399,78.1635,22800.0
2015-03-06 13:10:00,99.64,99.82,99.63,99.81,32300.0,78.2105,78.3518,78.2027,78.344,32300.0
2015-03-06 13:15:00,99.8,99.82,99.73,99.75,24200.0,78.3361,78.3518,78.2812,78.2969,24200.0
2015-03-06 13:20:00,99.75,99.77,99.6,99.63,14000.0,78.2969,78.3126,78.1792,78.2027,14000.0
2015-03-06 13:25:00,99.62,99.75,99.6,99.71,11300.0,78.1949,78.2969,78.1792,78.2655,11300.0
2015-03-06 13:30:00,99.71,99.74,99.66,99.66,5700.0,78.2655,78.289,78.2262,78.2262,5700.0
2015-03-06 13:35:00,99.66,99.67,99.62,99.62,7800.0,78.2262,78.2341,78.1949,78.1949,7800.0
2015-03-06 13:40:00,99.63,99.64,99.55,99.55,4100.0,78.2027,78.2105,78.1399,78.1399,4100.0
2015-03-06 13:45:00,99.54,99.54,99.42,99.45,10400.0,78.1321,78.1321,78.0379,78.0614,10400.0
2015-03-06 13:50:00,99.48,99.52,99.46,99.5,3400.0,78.085,78.1164,78.0693,78.1007,3400.0
2015-03-06 13:55:00,99.49,99.55,99.46,99.54,4900.0,78.0928,78.1399,78.0693,78.1321,4900.0
2015-03-06 14:00:00,99.57,99.68,99.56,99.61,5100.0,78.1556,78.2419,78.1478,78.187,5100.0
2015-03-06 14:05:00,99.64,99.76,99.61,99.69,10800.0,78.2105,78.3047,78.187,78.2498,10800.0
2015-03-06 14:10:00,99.67,99.72,99.66,99.7,11500.0,78.2341,78.2733,78.2262,78.2576,11500.0
2015-03-06 14:15:00,99.68,99.72,99.63,99.72,4000.0,78.2419,78.2733,78.2027,78.2733,4000.0
2015-03-06 14:20:00,99.7,99.72,99.61,99.66,14000.0,78.2576,78.2733,78.187,78.2262,14000.0
2015-03-06 14:25:00,99.67,99.74,99.65,99.67,4400.0,78.2341,78.289,78.2184,78.2341,4400.0
2015-03-06 14:30:00,99.67,99.77,99.67,99.75,3500.0,78.2341,78.3126,78.2341,78.2969,3500.0
2015-03-06 14:35:00,99.74,99.76,99.62,99.63,5900.0,78.289,78.3047,78.1949,78.2027,5900.0
2015-03-06 14:40:00,99.6,99.66,99.58,99.6,5100.0,78.1792,78.2262,78.1635,78.1792,5100.0
2015-03-06 14:45:00,99.58,99.68,99.57,99.65,7200.0,78.1635,78.2419,78.1556,78.2184,7200.0
2015-03-06 14:50:00,99.64,99.68,99.6,99.61,11700.0,78.2105,78.2419,78.1792,78.187,11700.0
2015-03-06 14:55:00,99.62,99.63,99.5,99.52,8200.0,78.1949,78.2027,78.1007,78.1164,8200.0
2015-03-06 15:00:00,99.53,99.62,99.5,99.59,21400.0,78.1242,78.1949,78.1007,78.1713,21400.0
2015-03-06 15:05:00,99.6,99.65,99.56,99.59,7800.0,78.1792,78.2184,78.1478,78.1713,7800.0
2015-03-06 15:10:00,99.6,99.61,99.52,99.59,8900.0,78.1792,78.187,78.1164,78.1713,8900.0
2015-03-06 15:15:00,99.57,99.67,99.52,99.67,7100.0,78.1556,78.2341,78.1164,78.2341,7100.0
2015-03-06 15:20:00,99.66,99.66,99.56,99.6,10700.0,78.2262,78.2262,78.1478,78.1792,10700.0
2015-03-06 15:25:00,99.6,99.61,99.47,99.49,18600.0,78.1792,78.187,78.0771,78.0928,18600.0
2015-03-06 15:30:00,99.51,99.59,99.42,99.45,14000.0,78.1085,78.1713,78.0379,78.0614,14000.0
2015-03-06 15:35:00,99.44,99.47,99.39,99.45,16600.0,78.0536,78.0771,78.0143,78.0614,16600.0
2015-03-06 15:40:00,99.43,99.44,99.29,99.3,41900.0,78.0457,78.0536,77.9358,77.9437,41900.0
2015-03-06 15:45:00,99.3,99.44,99.29,99.38,28000.0,77.9437,78.0536,77.9358,78.0065,28000.0
2015-03-06 15:50:00,99.37,99.53,99.36,99.53,28100.0,77.9986,78.1242,77.9908,78.1242,28100.0
2015-03-06 15:55:00,99.53,99.69,99.52,99.64,55700.0,78.1242,78.2498,78.1164,78.2105,55700.0
2015-03-09 09:30:00,99.65,100.07,99.65,100.07,21500.0,78.2184,78.5481,78.2184,78.5481,21500.0
2015-03-09 09:35:00,100.08,100.24,99.82,99.85,21400.0,78.5559,78.6815,78.3518,78.3754,21400.0
2015-03-09 09:40:00,99.95,100.13,99.89,100.04,38400.0,78.4539,78.5952,78.4068,78.5245,38400.0
2015-03-09 09:45:00,100.06,100.12,99.96,100.06,3400.0,78.5402,78.5873,78.4617,78.5402,3400.0
2015-03-09 09:50:00,100.1,100.11,99.94,100.05,39800.0,78.5716,78.5795,78.446,78.5324,39800.0
2015-03-09 09:55:00,100.06,100.45,100.06,100.37,5100.0,78.5402,78.8463,78.5402,78.7835,5100.0
2015-03-09 10:00:00,100.32,100.39,100.3,100.37,4900.0,78.7443,78.7992,78.7286,78.7835,4900.0
2015-03-09 10:05:00,100.38,100.46,100.37,100.4,4900.0,78.7914,78.8542,78.7835,78.8071,4900.0
2015-03-09 10:10:00,100.4,100.59,100.4,100.58,6600.0,78.8071,78.9562,78.8071,78.9484,6600.0
2015-03-09 10:15:00,100.57,100.57,100.45,100.52,6700.0,78.9405,78.9405,78.8463,78.9013,6700.0
2015-03-09 10:20:00,100.52,100.57,100.5,100.5,5700.0,78.9013,78.9405,78.8856,78.8856,5700.0
2015-03-09 10:25:00,100.51,100.64,100.49,100.54,12300.0,78.8934,78.9955,78.8777,78.917,12300.0
2015-03-09 10:30:00,100.52,100.65,100.49,100.61,3500.0,78.9013,79.0033,78.8777,78.9719,3500.0
2015-03-09 10:35:00,100.6,100.62,100.53,100.53,11500.0,78.9641,78.9798,78.9091,78.9091,11500.0
2015-03-09 10:40:00,100.53,100.69,100.52,100.63,9400.0,78.9091,79.0347,78.9013,78.9876,9400.0
2015-03-09 10:45:00,100.62,100.64,100.51,100.53,18600.0,78.9798,78.9955,78.8934,78.9091,18600.0
2015-03-09 10:50:00,100.52,100.6,100.52,100.58,4600.0,78.9013,78.9641,78.9013,78.9484,4600.0
2015-03-09 10:55:00,100.58,100.6,100.53,100.53,5600.0,78.9484,78.9641,78.9091,78.9091,5600.0
2015-03-09 11:00:00,100.53,100.55,100.5,100.54,7100.0,78.9091,78.9248,78.8856,78.917,7100.0
2015-03-09 11:05:00,100.53,100.62,100.53,100.58,6400.0,78.9091,78.9798,78.9091,78.9484,6400.0
2015-03-09 11:10:00,100.58,100.62,100.51,100.51,9300.0,78.9484,78.9798,78.8934,78.8934,9300.0
2015-03-09 11:15:00,100.52,100.63,100.51,100.62,18100.0,78.9013,78.9876,78.8934,78.9798,18100.0
2015-03-09 11:20:00,100.6,100.6,100.49,100.54,3400.0,78.9641,78.9641,78.8777,78.917,3400.0
2015-03-09 11:25:00,100.52,100.6,100.52,100.59,21400.0,78.9013,78.9641,78.9013,78.9562,21400.0
2015-03-09 11:30:00,100.59,100.6,100.5,100.6,27200.0,78.9562,78.9641,78.8856,78.9641,27200.0
2015-03-09 11:35:00,100.58,100.6,100.5,100.5,10100.0,78.9484,78.9641,78.8856,78.8856,10100.0
2015-03-09 11:40:00,100.55,100.6,100.55,100.59,3600.0,78.9248,78.9641,78.9248,78.9562,3600.0
2015-03-09 11:45:00,100.59,100.6,100.56,100.58,3900.0,78.9562,78.9641,78.9327,78.9484,3900.0
2015-03-09 11:50:00,100.57,100.6,100.55,100.55,7600.0,78.9405,78.9641,78.9248,78.9248,7600.0
2015-03-09 11:55:00,100.54,100.55,100.49,100.49,6600.0,78.917,78.9248,78.8777,78.8777,6600.0
2015-03-09 12:00:00,100.48,100.5,100.45,100.49,3100.0,78.8699,78.8856,78.8463,78.8777,3100.0
2015-03-09 12:05:00,100.49,100.54,100.44,100.44,6900.0,78.8777,78.917,78.8385,78.8385,6900.0
2015-03-09 12:10:00,100.45,100.47,100.37,100.4,15700.0,78.8463,78.862,78.7835,78.8071,15700.0
2015-03-09 12:15:00,100.38,100.44,100.37,100.37,6400.0,78.7914,78.8385,78.7835,78.7835,6400.0
2015-03-09 12:20:00,100.38,100.42,100.38,100.41,4200.0,78.7914,78.8228,78.7914,78.8149,4200.0
2015-03-09 12:25:00,100.4,100.43,100.38,100.41,4500.0,78.8071,78.8306,78.7914,78.8149,4500.0
2015-03-09 12:30:00,100.4,100.46,100.38,100.45,15500.0,78.8071,78.8542,78.7914,78.8463,15500.0
2015-03-09 12:35:00,100.45,100.46,100.43,100.44,22000.0,78.8463,78.8542,78.8306,78.8385,22000.0
2015-03-09 12:40:00,100.45,100.6,100.45,100.6,9700.0,78.8463,78.9641,78.8463,78.9641,9700.0
2015-03-09 12:45:00,100.58,100.59,100.43,100.44,19700.0,78.9484,78.9562,78.8306,78.8385,19700.0
2015-03-09 12:50:00,100.45,100.46,100.37,100.37,8900.0,78.8463,78.8542,78.7835,78.7835,8900.0
2015-03-09 12:55:00,100.4,100.5,100.4,100.45,7200.0,78.8071,78.8856,78.8071,78.8463,7200.0
2015-03-09 13:00:00,100.45,100.47,100.43,100.44,7600.0,78.8463,78.862,78.8306,78.8385,7600.0
2015-03-09 13:05:00,100.45,100.46,100.36,100.36,7500.0,78.8463,78.8542,78.7757,78.7757,7500.0
2015-03-09 13:10:00,100.36,100.4,100.33,100.4,11200.0,78.7757,78.8071,78.7522,78.8071,11200.0
2015-03-09 13:15:00,100.38,100.52,100.37,100.5,45000.0,78.7914,78.9013,78.7835,78.8856,45000.0
2015-03-09 13:20:00,100.49,100.5,100.45,100.47,6600.0,78.8777,78.8856,78.8463,78.862,6600.0
2015-03-09 13:25:00,100.44,100.44,100.36,100.4,10400.0,78.8385,78.8385,78.7757,78.8071,10400.0
2015-03-09 13:30:00,100.4,100.42,100.38,100.39,9000.0,78.8071,78.8228,78.7914,78.7992,9000.0
2015-03-09 13:35:00,100.41,100.43,100.38,100.38,5100.0,78.8149,78.8306,78.7914,78.7914,5100.0
2015-03-09 13:40:00,100.36,100.47,100.36,100.44,4600.0,78.7757,78.862,78.7757,78.8385,4600.0
2015-03-09 13:45:00,100.45,100.45,100.42,100.44,7100.0,78.8463,78.8463,78.8228,78.8385,7100.0
2015-03-09 13:50:00,100.45,100.47,100.39,100.4,7200.0,78.8463,78.862,78.7992,78.8071,7200.0
2015-03-09 13:55:00,100.4,100.42,100.36,100.41,5700.0,78.8071,78.8228,78.7757,78.8149,5700.0
2015-03-09 14:00:00,100.41,100.42,100.37,100.39,6600.0,78.8149,78.8228,78.7835,78.7992,6600.0
2015-03-09 14:05:00,100.39,100.4,100.33,100.4,8900.0,78.7992,78.8071,78.7522,78.8071,8900.0
2015-03-09 14:10:00,100.38,100.41,100.38,100.4,5500.0,78.7914,78.8149,78.7914,78.8071,5500.0
2015-03-09 14:15:00,100.4,100.41,100.36,100.36,10000.0,78.8071,78.8149,78.7757,78.7757,10000.0
2015-03-09 14:20:00,100.39,100.4,100.36,100.36,10600.0,78.7992,78.8071,78.7757,78.7757,10600.0
2015-03-09 14:25:00,100.37,100.4,100.36,100.39,3900.0,78.7835,78.8071,78.7757,78.7992,3900.0
2015-03-09 14:30:00,100.38,100.4,100.37,100.4,11400.0,78.7914,78.8071,78.7835,78.8071,11400.0
2015-03-09 14:35:00,100.4,100.4,100.38,100.4,14500.0,78.8071,78.8071,78.7914,78.8071,14500.0
2015-03-09 14:40:00,100.39,100.43,100.38,100.43,16900.0,78.7992,78.8306,78.7914,78.8306,16900.0
2015-03-09 14:45:00,100.42,100.46,100.39,100.45,13300.0,78.8228,78.8542,78.7992,78.8463,13300.0
2015-03-09 14:50:00,100.44,100.5,100.43,100.47,29900.0,78.8385,78.8856,78.8306,78.862,29900.0
2015-03-09 14:55:00,100.49,100.54,100.44,100.54,55800.0,78.8777,78.917,78.8385,78.917,55800.0
2015-03-09 15:00:00,100.55,100.62,100.52,100.52,12400.0,78.9248,78.9798,78.9013,78.9013,12400.0
2015-03-09 15:05:00,100.5,100.5,100.42,100.43,23000.0,78.8856,78.8856,78.8228,78.8306,23000.0
2015-03-09 15:10:00,100.45,100.51,100.39,100.39,15300.0,78.8463,78.8934,78.7992,78.7992,15300.0
2015-03-09 15:15:00,100.39,100.41,100.29,100.29,14700.0,78.7992,78.8149,78.7208,78.7208,14700.0
2015-03-09 15:20:00,100.29,100.4,100.26,100.37,17000.0,78.7208,78.8071,78.6972,78.7835,17000.0
2015-03-09 15:25:00,100.37,100.4,100.37,100.39,21900.0,78.7835,78.8071,78.7835,78.7992,21900.0
2015-03-09 15:30:00,100.38,100.47,100.38,100.4,26400.0,78.7914,78.862,78.7914,78.8071,26400.0
2015-03-09 15:35:00,100.4,100.42,100.31,100.35,12600.0,78.8071,78.8228,78.7365,78.7679,12600.0
2015-03-09 15:40:00,100.32,100.36,100.21,100.24,24800.0,78.7443,78.7757,78.658,78.6815,24800.0
2015-03-09 15:45:00,100.26,100.39,100.26,100.33,32200.0,78.6972,78.7992,78.6972,78.7522,32200.0
2015-03-09 15:50:00,100.35,100.35,100.21,100.24,41100.0,78.7679,78.7679,78.658,78.6815,41100.0
2015-03-09 15:55:00,100.22,100.23,100.0,100.02,127400.0,78.6658,78.6737,78.4931,78.5088,127400.0
2015-03-10 09:30:00,99.59,99.7,99.18,99.61,30100.0,78.1713,78.2576,77.8495,78.187,30100.0
2015-03-10 09:35:00,99.66,99.66,99.33,99.42,10100.0,78.2262,78.2262,77.9672,78.0379,10100.0
2015-03-10 09:40:00,99.36,99.65,99.28,99.48,11300.0,77.9908,78.2184,77.928,78.085,11300.0
2015-03-10 09:45:00,99.51,99.67,99.44,99.61,11900.0,78.1085,78.2341,78.0536,78.187,11900.0
2015-03-10 09:50:00,99.64,99.67,99.53,99.65,11000.0,78.2105,78.2341,78.1242,78.2184,11000.0
2015-03-10 09:55:00,99.63,99.64,99.5,99.54,8700.0,78.2027,78.2105,78.1007,78.1321,8700.0
2015-03-10 10:00:00,99.6,99.6,99.28,99.41,13600.0,78.1792,78.1792,77.928,78.03,13600.0
2015-03-10 10:05:00,99.41,99.47,99.21,99.22,10600.0,78.03,78.0771,77.873,77.8809,10600.0
2015-03-10 10:10:00,99.25,99.27,99.07,99.16,10300.0,77.9044,77.9201,77.7631,77.8338,10300.0
2015-03-10 10:15:00,99.18,99.22,99.07,99.22,7600.0,77.8495,77.8809,77.7631,77.8809,7600.0
2015-03-10 10:20:00,99.22,99.28,99.15,99.23,8300.0,77.8809,77.928,77.8259,77.8887,8300.0
2015-03-10 10:25:00,99.22,99.38,99.17,99.33,13000.0,77.8809,78.0065,77.8416,77.9672,13000.0
2015-03-10 10:30:00,99.33,99.44,99.33,99.39,8900.0,77.9672,78.0536,77.9672,78.0143,8900.0
2015-03-10 10:35:00,99.4,99.41,99.3,99.34,16000.0,78.0222,78.03,77.9437,77.9751,16000.0
2015-03-10 10:40:00,99.34,99.48,99.34,99.42,4500.0,77.9751,78.085,77.9751,78.0379,4500.0
2015-03-10 10:45:00,99.39,99.45,99.39,99.42,9400.0,78.0143,78.0614,78.0143,78.0379,9400.0
2015-03-10 10:50:00,99.42,99.61,99.41,99.61,5300.0,78.0379,78.187,78.03,78.187,5300.0
2015-03-10 10:55:00,99.6,99.69,99.57,99.63,8600.0,78.1792,78.2498,78.1556,78.2027,8600.0
2015-03-10 11:00:00,99.63,99.72,99.61,99.62,9200.0,78.2027,78.2733,78.187,78.1949,9200.0
2015-03-10 11:05:00,99.62,99.66,99.58,99.61,7900.0,78.1949,78.2262,78.1635,78.187,7900.0
2015-03-10 11:10:00,99.61,99.61,99.42,99.46,19300.0,78.187,78.187,78.0379,78.0693,19300.0
2015-03-10 11:15:00,99.45,99.49,99.36,99.37,14600.0,78.0614,78.0928,77.9908,77.9986,14600.0
2015-03-10 11:20:00,99.35,99.36,99.17,99.2,13700.0,77.9829,77.9908,77.8416,77.8652,13700.0
2015-03-10 11:25:00,99.2,99.3,99.17,99.25,8500.0,77.8652,77.9437,77.8416,77.9044,8500.0
2015-03-10 11:30:00,99.22,99.41,99.22,99.39,8500.0,77.8809,78.03,77.8809,78.0143,8500.0
2015-03-10 11:35:00,99.39,99.4,99.3,99.3,6100.0,78.0143,78.0222,77.9437,77.9437,6100.0
2015-03-10 11:40:00,99.3,99.31,99.17,99.18,15300.0,77.9437,77.9515,77.8416,77.8495,15300.0
2015-03-10 11:45:00,99.17,99.22,99.17,99.18,3400.0,77.8416,77.8809,77.8416,77.8495,3400.0
2015-03-10 11:50:00,99.14,99.16,99.01,99.02,10700.0,77.8181,77.8338,77.716,77.7239,10700.0
2015-03-10 11:55:00,99.01,99.1,99.01,99.01,8000.0,77.716,77.7867,77.716,77.716,8000.0
2015-03-10 12:00:00,99.02,99.02,98.81,98.81,9100.0,77.7239,77.7239,77.5591,77.5591,9100.0
2015-03-10 12:05:00,98.82,98.94,98.81,98.93,7500.0,77.5669,77.6611,77.5591,77.6532,7500.0
2015-03-10 12:10:00,98.93,99.05,98.93,99.01,5700.0,77.6532,77.7474,77.6532,77.716,5700.0
2015-03-10 12:15:00,99.02,99.04,98.82,98.82,14000.0,77.7239,77.7396,77.5669,77.5669,14000.0
2015-03-10 12:20:00,98.84,98.84,98.69,98.69,7700.0,77.5826,77.5826,77.4649,77.4649,7700.0
2015-03-10 12:25:00,98.68,98.81,98.64,98.75,4600.0,77.457,77.5591,77.4256,77.512,4600.0
2015-03-10 12:30:00,98.74,98.82,98.7,98.82,4800.0,77.5041,77.5669,77.4727,77.5669,4800.0
2015-03-10 12:35:00,98.8,98.98,98.8,98.98,4100.0,77.5512,77.6925,77.5512,77.6925,4100.0
2015-03-10 12:40:00,98.99,99.14,98.98,99.14,40100.0,77.7003,77.8181,77.6925,77.8181,40100.0
2015-03-10 12:45:00,99.09,99.09,98.98,99.01,6400.0,77.7788,77.7788,77.6925,77.716,6400.0
2015-03-10 12:50:00,98.98,98.98,98.87,98.87,7400.0,77.6925,77.6925,77.6062,77.6062,7400.0
2015-03-10 12:55:00,98.9,98.94,98.83,98.88,8300.0,77.6297,77.6611,77.5748,77.614,8300.0
2015-03-10 13:00:00,98.85,98.92,98.85,98.91,5300.0,77.5905,77.6454,77.5905,77.6375,5300.0
2015-03-10 13:05:00,98.88,98.91,98.82,98.87,5100.0,77.614,77.6375,77.5669,77.6062,5100.0
2015-03-10 13:10:00,98.86,98.88,98.79,98.81,3800.0,77.5983,77.614,77.5434,77.5591,3800.0
2015-03-10 13:15:00,98.84,98.91,98.79,98.87,5100.0,77.5826,77.6375,77.5434,77.6062,5100.0
2015-03-10 13:20:00,98.91,98.97,98.9,98.93,7100.0,77.6375,77.6846,77.6297,77.6532,7100.0
2015-03-10 13:25:00,98.93,98.94,98.87,98.88,10500.0,77.6532,77.6611,77.6062,77.614,10500.0
2015-03-10 13:30:00,98.88,98.89,98.85,98.87,4000.0,77.614,77.6219,77.5905,77.6062,4000.0
2015-03-10 13:35:00,98.87,98.91,98.83,98.89,30700.0,77.6062,77.6375,77.5748,77.6219,30700.0
2015-03-10 13:40:00,98.89,98.91,98.79,98.81,6900.0,77.6219,77.6375,77.5434,77.5591,6900.0
2015-03-10 13:45:00,98.79,98.83,98.77,98.81,5300.0,77.5434,77.5748,77.5277,77.5591,5300.0
2015-03-10 13:50:00,98.79,98.82,98.76,98.76,9100.0,77.5434,77.5669,77.5198,77.5198,9100.0
2015-03-10 13:55:00,98.79,98.82,98.72,98.73,9600.0,77.5434,77.5669,77.4884,77.4963,9600.0
2015-03-10 14:00:00,98.75,98.75,98.69,98.69,10100.0,77.512,77.512,77.4649,77.4649,10100.0
2015-03-10 14:05:00,98.7,98.78,98.69,98.73,8500.0,77.4727,77.5355,77.4649,77.4963,8500.0
2015-03-10 14:10:00,98.72,98.73,98.6,98.65,17100.0,77.4884,77.4963,77.3942,77.4335,17100.0
2015-03-10 14:15:00,98.64,98.69,98.56,98.59,6400.0,77.4256,77.4649,77.3628,77.3864,6400.0
2015-03-10 14:20:00,98.59,98.66,98.56,98.65,55600.0,77.3864,77.4413,77.3628,77.4335,55600.0
2015-03-10 14:25:00,98.66,98.76,98.65,98.67,41000.0,77.4413,77.5198,77.4335,77.4492,41000.0
2015-03-10 14:30:00,98.68,98.8,98.68,98.73,10900.0,77.457,77.5512,77.457,77.4963,10900.0
2015-03-10 14:35:00,98.75,98.82,98.74,98.8,11000.0,77.512,77.5669,77.5041,77.5512,11000.0
2015-03-10 14:40:00,98.8,98.82,98.76,98.81,8100.0,77.5512,77.5669,77.5198,77.5591,8100.0
2015-03-10 14:45:00,98.82,98.91,98.82,98.87,13800.0,77.5669,77.6375,77.5669,77.6062,13800.0
2015-03-10 14:50:00,98.84,98.86,98.77,98.77,10900.0,77.5826,77.5983,77.5277,77.5277,10900.0
2015-03-10 14:55:00,98.78,98.81,98.75,98.76,7000.0,77.5355,77.5591,77.512,77.5198,7000.0
2015-03-10 15:00:00,98.77,98.83,98.73,98.78,15700.0,77.5277,77.5748,77.4963,77.5355,15700.0
2015-03-10 15:05:00,98.8,98.85,98.76,98.83,10700.0,77.5512,77.5905,77.5198,77.5748,10700.0
2015-03-10 15:10:00,98.83,98.83,98.77,98.81,12600.0,77.5748,77.5748,77.5277,77.5591,12600.0
2015-03-10 15:15:00,98.8,98.86,98.72,98.82,19500.0,77.5512,77.5983,77.4884,77.5669,19500.0
2015-03-10 15:20:00,98.84,98.87,98.8,98.81,15000.0,77.5826,77.6062,77.5512,77.5591,15000.0
2015-03-10 15:25:00,98.8,98.84,98.71,98.71,20100.0,77.5512,77.5826,77.4806,77.4806,20100.0
2015-03-10 15:30:00,98.73,98.73,98.65,98.72,17800.0,77.4963,77.4963,77.4335,77.4884,17800.0
2015-03-10 15:35:00,98.71,98.79,98.71,98.78,22800.0,77.4806,77.5434,77.4806,77.5355,22800.0
2015-03-10 15:40:00,98.79,98.8,98.75,98.76,20700.0,77.5434,77.5512,77.512,77.5198,20700.0
2015-03-10 15:45:00,98.76,98.76,98.65,98.7,39200.0,77.5198,77.5198,77.4335,77.4727,39200.0
2015-03-10 15:50:00,98.69,98.71,98.66,98.67,49300.0,77.4649,77.4806,77.4413,77.4492,49300.0
2015-03-10 15:55:00,98.66,98.67,98.51,98.53,116100.0,77.4413,77.4492,77.3236,77.3393,116100.0
2015-03-11 09:30:00,98.91,99.43,98.56,99.39,45500.0,77.6375,78.0457,77.3628,78.0143,45500.0
2015-03-11 09:35:00,99.35,99.39,98.74,98.86,6000.0,77.9829,78.0143,77.5041,77.5983,6000.0
2015-03-11 09:40:00,98.87,99.05,98.74,98.74,7400.0,77.6062,77.7474,77.5041,77.5041,7400.0
2015-03-11 09:45:00,98.78,99.01,98.71,98.8,132500.0,77.5355,77.716,77.4806,77.5512,132500.0
2015-03-11 09:50:00,98.78,98.78,98.63,98.68,3900.0,77.5355,77.5355,77.4178,77.457,3900.0
2015-03-11 09:55:00,98.62,98.71,98.61,98.7,5000.0,77.4099,77.4806,77.4021,77.4727,5000.0
2015-03-11 10:00:00,98.66,98.71,98.55,98.59,4300.0,77.4413,77.4806,77.355,77.3864,4300.0
2015-03-11 10:05:00,98.56,98.7,98.51,98.55,6400.0,77.3628,77.4727,77.3236,77.355,6400.0
2015-03-11 10:10:00,98.56,98.59,98.27,98.27,10100.0,77.3628,77.3864,77.1352,77.1352,10100.0
2015-03-11 10:15:00,98.3,98.38,98.27,98.3,4500.0,77.1587,77.2215,77.1352,77.1587,4500.0
2015-03-11 10:20:00,98.31,98.43,98.31,98.4,6000.0,77.1666,77.2608,77.1666,77.2372,6000.0
2015-03-11 10:25:00,98.39,98.47,98.37,98.46,11500.0,77.2294,77.2922,77.2137,77.2843,11500.0
2015-03-11 10:30:00,98.5,98.54,98.37,98.4,7300.0,77.3157,77.3471,77.2137,77.2372,7300.0
2015-03-11 10:35:00,98.4,98.41,98.34,98.38,13400.0,77.2372,77.2451,77.1901,77.2215,13400.0
2015-03-11 10:40:00,98.41,98.43,98.3,98.39,6200.0,77.2451,77.2608,77.1587,77.2294,6200.0
2015-03-11 10:45:00,98.4,98.53,98.39,98.51,4600.0,77.2372,77.3393,77.2294,77.3236,4600.0
2015-03-11 10:50:00,98.5,98.56,98.46,98.54,12100.0,77.3157,77.3628,77.2843,77.3471,12100.0
2015-03-11 10:55:00,98.52,98.53,98.42,98.42,5800.0,77.3314,77.3393,77.2529,77.2529,5800.0
2015-03-11 11:00:00,98.42,98.53,98.42,98.43,4800.0,77.2529,77.3393,77.2529,77.2608,4800.0
2015-03-11 11:05:00,98.43,98.44,98.37,98.4,2800.0,77.2608,77.2686,77.2137,77.2372,2800.0
2015-03-11 11:10:00,98.42,98.6,98.42,98.51,4200.0,77.2529,77.3942,77.2529,77.3236,4200.0
2015-03-11 11:15:00,98.49,98.55,98.47,98.48,14600.0,77.3079,77.355,77.2922,77.3,14600.0
2015-03-11 11:20:00,98.49,98.54,98.45,98.5,13600.0,77.3079,77.3471,77.2765,77.3157,13600.0
2015-03-11 11:25:00,98.49,98.61,98.49,98.61,6900.0,77.3079,77.4021,77.3079,77.4021,6900.0
2015-03-11 11:30:00,98.62,98.69,98.59,98.64,3800.0,77.4099,77.4649,77.3864,77.4256,3800.0
2015-03-11 11:35:00,98.64,98.67,98.58,98.59,3700.0,77.4256,77.4492,77.3785,77.3864,3700.0
2015-03-11 11:40:00,98.61,98.62,98.58,98.59,3300.0,77.4021,77.4099,77.3785,77.3864,3300.0
2015-03-11 11:45:00,98.6,98.65,98.58,98.61,8100.0,77.3942,77.4335,77.3785,77.4021,8100.0
2015-03-11 11:50:00,98.61,98.67,98.6,98.66,13600.0,77.4021,77.4492,77.3942,77.4413,13600.0
2015-03-11 11:55:00,98.66,98.71,98.63,98.69,6700.0,77.4413,77.4806,77.4178,77.4649,6700.0
2015-03-11 12:00:00,98.7,98.74,98.67,98.68,6700.0,77.4727,77.5041,77.4492,77.457,6700.0
2015-03-11 12:05:00,98.69,98.75,98.64,98.73,8900.0,77.4649,77.512,77.4256,77.4963,8900.0
2015-03-11 12:10:00,98.75,98.75,98.67,98.72,8700.0,77.512,77.512,77.4492,77.4884,8700.0
2015-03-11 12:15:00,98.72,98.75,98.64,98.72,26500.0,77.4884,77.512,77.4256,77.4884,26500.0
2015-03-11 12:20:00,98.7,98.71,98.48,98.5,7900.0,77.4727,77.4806,77.3,77.3157,7900.0
2015-03-11 12:25:00,98.51,98.54,98.47,98.54,6900.0,77.3236,77.3471,77.2922,77.3471,6900.0
2015-03-11 12:30:00,98.54,98.58,98.51,98.57,7500.0,77.3471,77.3785,77.3236,77.3707,7500.0
2015-03-11 12:35:00,98.54,98.59,98.5,98.59,3000.0,77.3471,77.3864,77.3157,77.3864,3000.0
2015-03-11 12:40:00,98.6,98.65,98.6,98.64,1300.0,77.3942,77.4335,77.3942,77.4256,1300.0
2015-03-11 12:45:00,98.65,98.72,98.65,98.71,2200.0,77.4335,77.4884,77.4335,77.4806,2200.0
2015-03-11 12:50:00,98.71,98.84,98.7,98.84,5200.0,77.4806,77.5826,77.4727,77.5826,5200.0
2015-03-11 12:55:00,98.85,98.85,98.8,98.85,2800.0,77.5905,77.5905,77.5512,77.5905,2800.0
2015-03-11 13:00:00,98.85,98.86,98.8,98.82,5700.0,77.5905,77.5983,77.5512,77.5669,5700.0
2015-03-11 13:05:00,98.83,98.83,98.73,98.73,8300.0,77.5748,77.5748,77.4963,77.4963,8300.0
2015-03-11 13:10:00,98.73,98.76,98.69,98.76,3400.0,77.4963,77.5198,77.4649,77.5198,3400.0
2015-03-11 13:15:00,98.75,98.81,98.68,98.69,3200.0,77.512,77.5591,77.457,77.4649,3200.0
2015-03-11 13:20:00,98.71,98.77,98.71,98.74,2300.0,77.4806,77.5277,77.4806,77.5041,2300.0
2015-03-11 13:25:00,98.76,98.83,98.74,98.82,3100.0,77.5198,77.5748,77.5041,77.5669,3100.0
2015-03-11 13:30:00,98.85,98.85,98.67,98.68,6500.0,77.5905,77.5905,77.4492,77.457,6500.0
2015-03-11 13:35:00,98.67,98.67,98.59,98.62,6700.0,77.4492,77.4492,77.3864,77.4099,6700.0
2015-03-11 13:40:00,98.59,98.62,98.51,98.54,3200.0,77.3864,77.4099,77.3236,77.3471,3200.0
2015-03-11 13:45:00,98.54,98.58,98.5,98.5,5200.0,77.3471,77.3785,77.3157,77.3157,5200.0
2015-03-11 13:50:00,98.51,98.65,98.51,98.63,11100.0,77.3236,77.4335,77.3236,77.4178,11100.0
2015-03-11 13:55:00,98.61,98.69,98.59,98.64,5900.0,77.4021,77.4649,77.3864,77.4256,5900.0
2015-03-11 14:00:00,98.66,98.76,98.64,98.72,4100.0,77.4413,77.5198,77.4256,77.4884,4100.0
2015-03-11 14:05:00,98.75,98.76,98.65,98.71,10600.0,77.512,77.5198,77.4335,77.4806,10600.0
2015-03-11 14:10:00,98.72,98.74,98.68,98.74,2400.0,77.4884,77.5041,77.457,77.5041,2400.0
2015-03-11 14:15:00,98.71,98.87,98.69,98.82,6700.0,77.4806,77.6062,77.4649,77.5669,6700.0
2015-03-11 14:20:00,98.82,98.86,98.74,98.74,8400.0,77.5669,77.5983,77.5041,77.5041,8400.0
2015-03-11 14:25:00,98.76,98.78,98.72,98.78,2900.0,77.5198,77.5355,77.4884,77.5355,2900.0
2015-03-11 14:30:00,98.76,98.79,98.72,98.74,6900.0,77.5198,77.5434,77.4884,77.5041,6900.0
2015-03-11 14:35:00,98.73,98.95,98.71,98.95,18000.0,77.4963,77.6689,77.4806,77.6689,18000.0
2015-03-11 14:40:00,98.93,99.0,98.91,99.0,17100.0,77.6532,77.7082,77.6375,77.7082,17100.0
2015-03-11 14:45:00,98.99,99.11,98.98,99.11,14900.0,77.7003,77.7945,77.6925,77.7945,14900.0
2015-03-11 14:50:00,99.13,99.16,99.08,99.1,13100.0,77.8102,77.8338,77.771,77.7867,13100.0
2015-03-11 14:55:00,99.09,99.2,99.06,99.1,15800.0,77.7788,77.8652,77.7553,77.7867,15800.0
2015-03-11 15:00:00,99.09,99.16,99.05,99.16,7600.0,77.7788,77.8338,77.7474,77.8338,7600.0
2015-03-11 15:05:00,99.18,99.27,99.17,99.22,22300.0,77.8495,77.9201,77.8416,77.8809,22300.0
2015-03-11 15:10:00,99.21,99.21,99.15,99.17,15500.0,77.873,77.873,77.8259,77.8416,15500.0
2015-03-11 15:15:00,99.17,99.2,99.14,99.16,14100.0,77.8416,77.8652,77.8181,77.8338,14100.0
2015-03-11 15:20:00,99.14,99.16,99.07,99.08,9800.0,77.8181,77.8338,77.7631,77.771,9800.0
2015-03-11 15:25:00,99.07,99.2,99.07,99.08,17000.0,77.7631,77.8652,77.7631,77.771,17000.0
2015-03-11 15:30:00,99.08,99.09,98.99,99.05,18000.0,77.771,77.7788,77.7003,77.7474,18000.0
2015-03-11 15:35:00,99.04,99.1,99.0,99.02,16900.0,77.7396,77.7867,77.7082,77.7239,16900.0
2015-03-11 15:40:00,99.06,99.16,99.0,99.14,21900.0,77.7553,77.8338,77.7082,77.8181,21900.0
2015-03-11 15:45:00,99.15,99.19,99.06,99.13,34600.0,77.8259,77.8573,77.7553,77.8102,34600.0
2015-03-11 15:50:00,99.12,99.18,99.07,99.16,34000.0,77.8024,77.8495,77.7631,77.8338,34000.0
2015-03-11 15:55:00,99.17,99.27,99.1,99.13,54800.0,77.8416,77.9201,77.7867,77.8102,54800.0
2015-03-12 09:30:00,99.42,99.83,99.14,99.72,15100.0,78.0379,78.3597,77.8181,78.2733,15100.0
2015-03-12 09:35:00,99.73,99.74,99.51,99.64,11200.0,78.2812,78.289,78.1085,78.2105,11200.0
2015-03-12 09:40:00,99.64,99.92,99.64,99.79,12000.0,78.2105,78.4303,78.2105,78.3283,12000.0
2015-03-12 09:45:00,99.85,99.88,99.66,99.8,7000.0,78.3754,78.3989,78.2262,78.3361,7000.0
2015-03-12 09:50:00,99.8,99.88,99.7,99.74,5500.0,78.3361,78.3989,78.2576,78.289,5500.0
2015-03-12 09:55:00,99.69,99.77,99.62,99.65,11900.0,78.2498,78.3126,78.1949,78.2184,11900.0
2015-03-12 10:00:00,99.67,99.75,99.65,99.68,4700.0,78.2341,78.2969,78.2184,78.2419,4700.0
2015-03-12 10:05:00,99.7,99.85,99.68,99.85,6500.0,78.2576,78.3754,78.2419,78.3754,6500.0
2015-03-12 10:10:00,99.8,99.89,99.75,99.8,5600.0,78.3361,78.4068,78.2969,78.3361,5600.0
2015-03-12 10:15:00,99.82,99.84,99.77,99.82,7800.0,78.3518,78.3675,78.3126,78.3518,7800.0
2015-03-12 10:20:00,99.81,100.08,99.81,100.05,6100.0,78.344,78.5559,78.344,78.5324,6100.0
2015-03-12 10:25:00,100.06,100.16,100.05,100.16,11000.0,78.5402,78.6187,78.5324,78.6187,11000.0
2015-03-12 10:30:00,100.15,100.22,100.14,100.2,9800.0,78.6109,78.6658,78.603,78.6501,9800.0
2015-03-12 10:35:00,100.23,100.26,100.16,100.26,5800.0,78.6737,78.6972,78.6187,78.6972,5800.0
2015-03-12 10:40:00,100.25,100.26,100.06,100.15,10800.0,78.6894,78.6972,78.5402,78.6109,10800.0
2015-03-12 10:45:00,100.15,100.15,100.1,100.15,4900.0,78.6109,78.6109,78.5716,78.6109,4900.0
2015-03-12 10:50:00,100.17,100.23,100.17,100.2,3500.0,78.6266,78.6737,78.6266,78.6501,3500.0
2015-03-12 10:55:00,100.21,100.21,100.12,100.12,8500.0,78.658,78.658,78.5873,78.5873,8500.0
2015-03-12 11:00:00,100.1,100.13,100.07,100.08,4400.0,78.5716,78.5952,78.5481,78.5559,4400.0
2015-03-12 11:05:00,100.08,100.09,100.02,100.02,4200.0,78.5559,78.5638,78.5088,78.5088,4200.0
2015-03-12 11:10:00,100.02,100.08,100.02,100.05,4200.0,78.5088,78.5559,78.5088,78.5324,4200.0
2015-03-12 11:15:00,100.08,100.08,100.02,100.04,7400.0,78.5559,78.5559,78.5088,78.5245,7400.0
2015-03-12 11:20:00,100.06,100.13,100.06,100.1,11400.0,78.5402,78.5952,78.5402,78.5716,11400.0
2015-03-12 11:25:00,100.11,100.12,100.05,100.07,3500.0,78.5795,78.5873,78.5324,78.5481,3500.0
2015-03-12 11:30:00,100.08,100.15,100.07,100.14,12200.0,78.5559,78.6109,78.5481,78.603,12200.0
2015-03-12 11:35:00,100.14,100.18,100.09,100.15,5600.0,78.603,78.6344,78.5638,78.6109,5600.0
2015-03-12 11:40:00,100.13,100.17,100.13,100.13,4500.0,78.5952,78.6266,78.5952,78.5952,4500.0
2015-03-12 11:45:00,100.14,100.2,100.14,100.15,4900.0,78.603,78.6501,78.603,78.6109,4900.0
2015-03-12 11:50:00,100.16,100.26,100.16,100.22,8100.0,78.6187,78.6972,78.6187,78.6658,8100.0
2015-03-12 11:55:00,100.21,100.21,100.15,100.16,10400.0,78.658,78.658,78.6109,78.6187,10400.0
2015-03-12 12:00:00,100.16,100.18,100.12,100.12,5500.0,78.6187,78.6344,78.5873,78.5873,5500.0
2015-03-12 12:05:00,100.11,100.12,100.04,100.06,5400.0,78.5795,78.5873,78.5245,78.5402,5400.0
2015-03-12 12:10:00,100.04,100.11,100.03,100.1,5700.0,78.5245,78.5795,78.5167,78.5716,5700.0
2015-03-12 12:15:00,100.1,100.18,100.08,100.16,3300.0,78.5716,78.6344,78.5559,78.6187,3300.0
2015-03-12 12:20:00,100.17,100.2,100.15,100.16,5600.0,78.6266,78.6501,78.6109,78.6187,5600.0
2015-03-12 12:25:00,100.15,100.19,100.14,100.19,4200.0,78.6109,78.6423,78.603,78.6423,4200.0
2015-03-12 12:30:00,100.2,100.25,100.19,100.24,1300.0,78.6501,78.6894,78.6423,78.6815,1300.0
2015-03-12 12:35:00,100.24,100.24,100.17,100.21,6900.0,78.6815,78.6815,78.6266,78.658,6900.0
2015-03-12 12:40:00,100.21,100.21,100.16,100.19,4800.0,78.658,78.658,78.6187,78.6423,4800.0
2015-03-12 12:45:00,100.19,100.24,100.17,100.18,4400.0,78.6423,78.6815,78.6266,78.6344,4400.0
2015-03-12 12:50:00,100.17,100.22,100.15,100.22,4900.0,78.6266,78.6658,78.6109,78.6658,4900.0
2015-03-12 12:55:00,100.22,100.27,100.22,100.27,3500.0,78.6658,78.7051,78.6658,78.7051,3500.0
2015-03-12 13:00:00,100.29,100.3,100.19,100.25,4900.0,78.7208,78.7286,78.6423,78.6894,4900.0
2015-03-12 13:05:00,100.26,100.32,100.24,100.3,5400.0,78.6972,78.7443,78.6815,78.7286,5400.0
2015-03-12 13:10:00,100.34,100.37,100.34,100.35,6500.0,78.76,78.7835,78.76,78.7679,6500.0
2015-03-12 13:15:00,100.36,100.38,100.34,100.36,6200.0,78.7757,78.7914,78.76,78.7757,6200.0
2015-03-12 13:20:00,100.37,100.37,100.17,100.17,13800.0,78.7835,78.7835,78.6266,78.6266,13800.0
2015-03-12 13:25:00,100.19,100.24,100.18,100.22,4000.0,78.6423,78.6815,78.6344,78.6658,4000.0
2015-03-12 13:30:00,100.2,100.26,100.19,100.25,4800.0,78.6501,78.6972,78.6423,78.6894,4800.0
2015-03-12 13:35:00,100.25,100.27,100.24,100.24,2300.0,78.6894,78.7051,78.6815,78.6815,2300.0
2015-03-12 13:40:00,100.25,100.3,100.23,100.3,5000.0,78.6894,78.7286,78.6737,78.7286,5000.0
2015-03-12 13:45:00,100.3,100.37,100.3,100.32,15500.0,78.7286,78.7835,78.7286,78.7443,15500.0
2015-03-12 13:50:00,100.33,100.43,100.32,100.41,5200.0,78.7522,78.8306,78.7443,78.8149,5200.0
2015-03-12 13:55:00,100.43,100.47,100.41,100.46,4000.0,78.8306,78.862,78.8149,78.8542,4000.0
2015-03-12 14:00:00,100.47,100.49,100.41,100.46,18600.0,78.862,78.8777,78.8149,78.8542,18600.0
2015-03-12 14:05:00,100.47,100.51,100.45,100.5,4700.0,78.862,78.8934,78.8463,78.8856,4700.0
2015-03-12 14:10:00,100.52,100.52,100.46,100.46,8600.0,78.9013,78.9013,78.8542,78.8542,8600.0
2015-03-12 14:15:00,100.46,100.46,100.31,100.31,8600.0,78.8542,78.8542,78.7365,78.7365,8600.0
2015-03-12 14:20:00,100.32,100.35,100.31,100.35,10000.0,78.7443,78.7679,78.7365,78.7679,10000.0
2015-03-12 14:25:00,100.34,100.4,100.33,100.4,4100.0,78.76,78.8071,78.7522,78.8071,4100.0
2015-03-12 14:30:00,100.42,100.42,100.35,100.35,9900.0,78.8228,78.8228,78.7679,78.7679,9900.0
2015-03-12 14:35:00,100.35,100.41,100.34,100.4,7500.0,78.7679,78.8149,78.76,78.8071,7500.0
2015-03-12 14:40:00,100.41,100.47,100.38,100.46,10400.0,78.8149,78.862,78.7914,78.8542,10400.0
2015-03-12 14:45:00,100.46,100.5,100.46,100.5,6200.0,78.8542,78.8856,78.8542,78.8856,6200.0
2015-03-12 14:50:00,100.5,100.57,100.48,100.55,6500.0,78.8856,78.9405,78.8699,78.9248,6500.0
2015-03-12 14:55:00,100.54,100.62,100.52,100.6,7800.0,78.917,78.9798,78.9013,78.9641,7800.0
2015-03-12 15:00:00,100.59,100.7,100.59,100.69,4600.0,78.9562,79.0426,78.9562,79.0347,4600.0
2015-03-12 15:05:00,100.71,100.74,100.69,100.73,3200.0,79.0504,79.074,79.0347,79.0661,3200.0
2015-03-12 15:10:00,100.74,100.76,100.72,100.75,7800.0,79.074,79.0897,79.0583,79.0818,7800.0
2015-03-12 15:15:00,100.76,100.77,100.73,100.74,7200.0,79.0897,79.0975,79.0661,79.074,7200.0
2015-03-12 15:20:00,100.74,100.74,100.68,100.7,10300.0,79.074,79.074,79.0269,79.0426,10300.0
2015-03-12 15:25:00,100.69,100.73,100.65,100.65,12200.0,79.0347,79.0661,79.0033,79.0033,12200.0
2015-03-12 15:30:00,100.65,100.67,100.59,100.59,12400.0,79.0033,79.019,78.9562,78.9562,12400.0
2015-03-12 15:35:00,100.58,100.62,100.57,100.61,9900.0,78.9484,78.9798,78.9405,78.9719,9900.0
2015-03-12 15:40:00,100.62,100.69,100.58,100.68,28300.0,78.9798,79.0347,78.9484,79.0269,28300.0
2015-03-12 15:45:00,100.68,100.69,100.63,100.68,24700.0,79.0269,79.0347,78.9876,79.0269,24700.0
2015-03-12 15:50:00,100.67,100.68,100.63,100.66,18700.0,79.019,79.0269,78.9876,79.0112,18700.0
2015-03-12 15:55:00,100.65,100.69,100.58,100.6,93600.0,79.0033,79.0347,78.9484,78.9641,93600.0
2015-03-13 09:30:00,100.55,100.67,100.47,100.48,7700.0,78.9248,79.019,78.862,78.8699,7700.0
2015-03-13 09:35:00,100.4,100.48,100.1,100.47,4600.0,78.8071,78.8699,78.5716,78.862,4600.0
2015-03-13 09:40:00,100.43,100.6,100.33,100.59,5500.0,78.8306,78.9641,78.7522,78.9562,5500.0
2015-03-13 09:45:00,100.59,100.66,100.53,100.66,4200.0,78.9562,79.0112,78.9091,79.0112,4200.0
2015-03-13 09:50:00,100.59,100.76,100.57,100.74,9600.0,78.9562,79.0897,78.9405,79.074,9600.0
2015-03-13 09:55:00,100.72,100.72,100.51,100.65,5300.0,79.0583,79.0583,78.8934,79.0033,5300.0
2015-03-13 10:00:00,100.63,100.64,100.38,100.41,10000.0,78.9876,78.9955,78.7914,78.8149,10000.0
2015-03-13 10:05:00,100.38,100.4,100.17,100.17,6800.0,78.7914,78.8071,78.6266,78.6266,6800.0
2015-03-13 10:10:00,100.11,100.22,100.06,100.19,2900.0,78.5795,78.6658,78.5402,78.6423,2900.0
2015-03-13 10:15:00,100.21,100.32,100.2,100.28,2600.0,78.658,78.7443,78.6501,78.7129,2600.0
2015-03-13 10:20:00,100.3,100.3,100.15,100.28,28000.0,78.7286,78.7286,78.6109,78.7129,28000.0
2015-03-13 10:25:00,100.32,100.33,99.94,99.99,5400.0,78.7443,78.7522,78.446,78.4853,5400.0
2015-03-13 10:30:00,100.0,100.2,99.96,100.19,9000.0,78.4931,78.6501,78.4617,78.6423,9000.0
2015-03-13 10:35:00,100.24,100.32,100.2,100.29,6100.0,78.6815,78.7443,78.6501,78.7208,6100.0
2015-03-13 10:40:00,100.26,100.33,100.17,100.17,1800.0,78.6972,78.7522,78.6266,78.6266,1800.0
2015-03-13 10:45:00,100.17,100.17,100.11,100.11,1700.0,78.6266,78.6266,78.5795,78.5795,1700.0
2015-03-13 10:50:00,100.11,100.11,99.99,99.99,900.0,78.5795,78.5795,78.4853,78.4853,900.0
2015-03-13 10:55:00,99.85,99.85,99.7,99.7,5600.0,78.3754,78.3754,78.2576,78.2576,5600.0
2015-03-13 11:00:00,99.68,99.8,99.62,99.79,3000.0,78.2419,78.3361,78.1949,78.3283,3000.0
2015-03-13 11:05:00,99.8,99.81,99.65,99.74,4300.0,78.3361,78.344,78.2184,78.289,4300.0
2015-03-13 11:10:00,99.75,99.87,99.71,99.86,4600.0,78.2969,78.3911,78.2655,78.3832,4600.0
2015-03-13 11:15:00,99.82,99.82,99.61,99.62,4000.0,78.3518,78.3518,78.187,78.1949,4000.0
2015-03-13 11:20:00,99.67,99.67,99.5,99.5,3500.0,78.2341,78.2341,78.1007,78.1007,3500.0
2015-03-13 11:25:00,99.44,99.47,99.39,99.39,700.0,78.0536,78.0771,78.0143,78.0143,700.0
2015-03-13 11:30:00,99.41,99.41,99.1,99.26,6000.0,78.03,78.03,77.7867,77.9123,6000.0
2015-03-13 11:35:00,99.25,99.39,99.22,99.35,4300.0,77.9044,78.0143,77.8809,77.9829,4300.0
2015-03-13 11:40:00,99.4,99.47,99.36,99.47,4000.0,78.0222,78.0771,77.9908,78.0771,4000.0
2015-03-13 11:45:00,99.46,99.46,99.32,99.34,3400.0,78.0693,78.0693,77.9594,77.9751,3400.0
2015-03-13 11:50:00,99.39,99.6,99.36,99.6,4300.0,78.0143,78.1792,77.9908,78.1792,4300.0
2015-03-13 11:55:00,99.57,99.65,99.54,99.63,2800.0,78.1556,78.2184,78.1321,78.2027,2800.0
2015-03-13 12:00:00,99.64,99.64,99.53,99.54,2600.0,78.2105,78.2105,78.1242,78.1321,2600.0
2015-03-13 12:05:00,99.6,99.72,99.6,99.72,3300.0,78.1792,78.2733,78.1792,78.2733,3300.0
2015-03-13 12:10:00,99.74,99.79,99.73,99.77,1800.0,78.289,78.3283,78.2812,78.3126,1800.0
2015-03-13 12:15:00,99.74,99.75,99.63,99.71,3200.0,78.289,78.2969,78.2027,78.2655,3200.0
2015-03-13 12:20:00,99.78,99.87,99.76,99.8,9500.0,78.3204,78.3911,78.3047,78.3361,9500.0
2015-03-13 12:25:00,99.8,99.95,99.77,99.88,5500.0,78.3361,78.4539,78.3126,78.3989,5500.0
2015-03-13 12:30:00,99.89,99.99,99.88,99.99,2400.0,78.4068,78.4853,78.3989,78.4853,2400.0
2015-03-13 12:35:00,99.99,100.07,99.96,100.05,5600.0,78.4853,78.5481,78.4617,78.5324,5600.0
2015-03-13 12:40:00,100.07,100.11,99.97,100.1,7300.0,78.5481,78.5795,78.4696,78.5716,7300.0
2015-03-13 12:45:00,100.09,100.1,99.99,100.05,5400.0,78.5638,78.5716,78.4853,78.5324,5400.0
2015-03-13 12:50:00,100.07,100.07,99.97,100.06,5800.0,78.5481,78.5481,78.4696,78.5402,5800.0
2015-03-13 12:55:00,100.05,100.13,100.03,100.13,5000.0,78.5324,78.5952,78.5167,78.5952,5000.0
2015-03-13 13:00:00,100.12,100.12,99.96,99.96,2700.0,78.5873,78.5873,78.4617,78.4617,2700.0
2015-03-13 13:05:00,99.98,100.04,99.92,99.93,2100.0,78.4774,78.5245,78.4303,78.4382,2100.0
2015-03-13 13:10:00,99.93,99.93,99.91,99.93,400.0,78.4382,78.4382,78.4225,78.4382,400.0
2015-03-13 13:15:00,99.91,99.91,99.79,99.81,2400.0,78.4225,78.4225,78.3283,78.344,2400.0
2015-03-13 13:20:00,99.8,99.8,99.66,99.67,2300.0,78.3361,78.3361,78.2262,78.2341,2300.0
2015-03-13 13:25:00,99.68,99.68,99.59,99.6,3000.0,78.2419,78.2419,78.1713,78.1792,3000.0
2015-03-13 13:30:00,99.58,99.68,99.58,99.61,6700.0,78.1635,78.2419,78.1635,78.187,6700.0
2015-03-13 13:35:00,99.62,99.74,99.59,99.74,2300.0,78.1949,78.289,78.1713,78.289,2300.0
2015-03-13 13:40:00,99.76,99.84,99.76,99.83,2500.0,78.3047,78.3675,78.3047,78.3597,2500.0
2015-03-13 13:45:00,99.81,99.84,99.73,99.73,7200.0,78.344,78.3675,78.2812,78.2812,7200.0
2015-03-13 13:50:00,99.8,99.81,99.76,99.77,1600.0,78.3361,78.344,78.3047,78.3126,1600.0
2015-03-13 13:55:00,99.8,99.82,99.72,99.81,2700.0,78.3361,78.3518,78.2733,78.344,2700.0
2015-03-13 14:00:00,99.82,99.84,99.75,99.84,3300.0,78.3518,78.3675,78.2969,78.3675,3300.0
2015-03-13 14:05:00,99.8,99.92,99.78,99.84,5500.0,78.3361,78.4303,78.3204,78.3675,5500.0
2015-03-13 14:10:00,99.83,99.84,99.72,99.83,4300.0,78.3597,78.3675,78.2733,78.3597,4300.0
2015-03-13 14:15:00,99.8,99.9,99.79,99.84,5600.0,78.3361,78.4146,78.3283,78.3675,5600.0
2015-03-13 14:20:00,99.84,99.9,99.81,99.88,3600.0,78.3675,78.4146,78.344,78.3989,3600.0
2015-03-13 14:25:00,99.88,99.9,99.82,99.9,5100.0,78.3989,78.4146,78.3518,78.4146,5100.0
2015-03-13 14:30:00,99.89,99.9,99.86,99.88,3400.0,78.4068,78.4146,78.3832,78.3989,3400.0
2015-03-13 14:35:00,99.87,99.87,99.68,99.68,5500.0,78.3911,78.3911,78.2419,78.2419,5500.0
2015-03-13 14:40:00,99.68,99.69,99.6,99.62,3700.0,78.2419,78.2498,78.1792,78.1949,3700.0
2015-03-13 14:45:00,99.61,99.75,99.6,99.71,5600.0,78.187,78.2969,78.1792,78.2655,5600.0
2015-03-13 14:50:00,99.68,99.83,99.68,99.77,5900.0,78.2419,78.3597,78.2419,78.3126,5900.0
2015-03-13 14:55:00,99.73,99.8,99.72,99.8,4300.0,78.2812,78.3361,78.2733,78.3361,4300.0
2015-03-13 15:00:00,99.8,99.83,99.7,99.74,9300.0,78.3361,78.3597,78.2576,78.289,9300.0
2015-03-13 15:05:00,99.72,99.78,99.67,99.7,5300.0,78.2733,78.3204,78.2341,78.2576,5300.0
2015-03-13 15:10:00,99.71,99.75,99.67,99.69,4800.0,78.2655,78.2969,78.2341,78.2498,4800.0
2015-03-13 15:15:00,99.69,99.76,99.68,99.73,6100.0,78.2498,78.3047,78.2419,78.2812,6100.0
2015-03-13 15:20:00,99.72,99.75,99.66,99.75,11600.0,78.2733,78.2969,78.2262,78.2969,11600.0
2015-03-13 15:25:00,99.75,99.8,99.68,99.8,5800.0,78.2969,78.3361,78.2419,78.3361,5800.0
2015-03-13 15:30:00,99.8,99.88,99.71,99.74,6500.0,78.3361,78.3989,78.2655,78.289,6500.0
2015-03-13 15:35:00,99.76,99.91,99.75,99.89,8700.0,78.3047,78.4225,78.2969,78.4068,8700.0
2015-03-13 15:40:00,99.89,100.01,99.85,99.86,9300.0,78.4068,78.501,78.3754,78.3832,9300.0
2015-03-13 15:45:00,99.85,99.86,99.77,99.81,15300.0,78.3754,78.3832,78.3126,78.344,15300.0
2015-03-13 15:50:00,99.81,99.96,99.81,99.94,31900.0,78.344,78.4617,78.344,78.446,31900.0
2015-03-13 15:55:00,99.94,100.04,99.87,99.9,80300.0,78.446,78.5245,78.3911,78.4146,80300.0
2015-03-16 09:30:00,100.11,100.39,99.99,100.22,21800.0,78.5795,78.7992,78.4853,78.6658,21800.0
2015-03-16 09:35:00,100.21,100.85,100.21,100.67,5500.0,78.658,79.1603,78.658,79.019,5500.0
2015-03-16 09:40:00,100.75,100.75,100.3,100.46,17800.0,79.0818,79.0818,78.7286,78.8542,17800.0
2015-03-16 09:45:00,100.41,100.58,100.36,100.46,5900.0,78.8149,78.9484,78.7757,78.8542,5900.0
2015-03-16 09:50:00,100.51,100.69,100.47,100.65,15400.0,78.8934,79.0347,78.862,79.0033,15400.0
2015-03-16 09:55:00,100.59,100.59,100.47,100.48,3700.0,78.9562,78.9562,78.862,78.8699,3700.0
2015-03-16 10:00:00,100.51,100.55,100.2,100.2,7200.0,78.8934,78.9248,78.6501,78.6501,7200.0
2015-03-16 10:05:00,100.2,100.3,100.14,100.19,3300.0,78.6501,78.7286,78.603,78.6423,3300.0
2015-03-16 10:10:00,100.22,100.3,100.1,100.1,3400.0,78.6658,78.7286,78.5716,78.5716,3400.0
2015-03-16 10:15:00,100.09,100.25,100.07,100.19,4200.0,78.5638,78.6894,78.5481,78.6423,4200.0
2015-03-16 10:20:00,100.19,100.31,100.12,100.12,4600.0,78.6423,78.7365,78.5873,78.5873,4600.0
2015-03-16 10:25:00,100.11,100.25,100.11,100.25,3200.0,78.5795,78.6894,78.5795,78.6894,3200.0
2015-03-16 10:30:00,100.25,100.48,100.21,100.45,9500.0,78.6894,78.8699,78.658,78.8463,9500.0
2015-03-16 10:35:00,100.42,100.52,100.23,100.23,10700.0,78.8228,78.9013,78.6737,78.6737,10700.0
2015-03-16 10:40:00,100.28,100.41,100.28,100.33,20600.0,78.7129,78.8149,78.7129,78.7522,20600.0
2015-03-16 10:45:00,100.31,100.31,100.14,100.17,8200.0,78.7365,78.7365,78.603,78.6266,8200.0
2015-03-16 10:50:00,100.16,100.36,100.16,100.33,4400.0,78.6187,78.7757,78.6187,78.7522,4400.0
2015-03-16 10:55:00,100.36,100.48,100.33,100.48,3700.0,78.7757,78.8699,78.7522,78.8699,3700.0
2015-03-16 11:00:00,100.44,100.48,100.35,100.43,3400.0,78.8385,78.8699,78.7679,78.8306,3400.0
2015-03-16 11:05:00,100.43,100.54,100.43,100.48,3100.0,78.8306,78.917,78.8306,78.8699,3100.0
2015-03-16 11:10:00,100.48,100.53,100.43,100.43,4500.0,78.8699,78.9091,78.8306,78.8306,4500.0
2015-03-16 11:15:00,100.41,100.47,100.39,100.46,3100.0,78.8149,78.862,78.7992,78.8542,3100.0
2015-03-16 11:20:00,100.45,100.49,100.4,100.41,3100.0,78.8463,78.8777,78.8071,78.8149,3100.0
2015-03-16 11:25:00,100.41,100.49,100.35,100.36,3700.0,78.8149,78.8777,78.7679,78.7757,3700.0
2015-03-16 11:30:00,100.37,100.5,100.34,100.39,4300.0,78.7835,78.8856,78.76,78.7992,4300.0
2015-03-16 11:35:00,100.4,100.4,100.26,100.28,6400.0,78.8071,78.8071,78.6972,78.7129,6400.0
2015-03-16 11:40:00,100.3,100.4,100.26,100.4,4800.0,78.7286,78.8071,78.6972,78.8071,4800.0
2015-03-16 11:45:00,100.43,100.51,100.39,100.4,5000.0,78.8306,78.8934,78.7992,78.8071,5000.0
2015-03-16 11:50:00,100.39,100.5,100.38,100.47,3500.0,78.7992,78.8856,78.7914,78.862,3500.0
2015-03-16 11:55:00,100.44,100.53,100.42,100.51,6300.0,78.8385,78.9091,78.8228,78.8934,6300.0
2015-03-16 12:00:00,100.48,100.49,100.44,100.45,2100.0,78.8699,78.8777,78.8385,78.8463,2100.0
2015-03-16 12:05:00,100.4,100.42,100.34,100.39,5700.0,78.8071,78.8228,78.76,78.7992,5700.0
2015-03-16 12:10:00,100.37,100.41,100.37,100.39,2400.0,78.7835,78.8149,78.7835,78.7992,2400.0
2015-03-16 12:15:00,100.35,100.37,100.25,100.29,3500.0,78.7679,78.7835,78.6894,78.7208,3500.0
2015-03-16 12:20:00,100.29,100.32,100.22,100.29,2100.0,78.7208,78.7443,78.6658,78.7208,2100.0
2015-03-16 12:25:00,100.28,100.37,100.25,100.28,12300.0,78.7129,78.7835,78.6894,78.7129,12300.0
2015-03-16 12:30:00,100.3,100.38,100.3,100.33,3700.0,78.7286,78.7914,78.7286,78.7522,3700.0
2015-03-16 12:35:00,100.31,100.33,100.25,100.3,3300.0,78.7365,78.7522,78.6894,78.7286,3300.0
2015-03-16 12:40:00,100.31,100.36,100.2,100.2,4500.0,78.7365,78.7757,78.6501,78.6501,4500.0
2015-03-16 12:45:00,100.21,100.28,100.2,100.28,2500.0,78.658,78.7129,78.6501,78.7129,2500.0
2015-03-16 12:50:00,100.28,100.4,100.28,100.38,5300.0,78.7129,78.8071,78.7129,78.7914,5300.0
2015-03-16 12:55:00,100.37,100.43,100.37,100.38,3600.0,78.7835,78.8306,78.7835,78.7914,3600.0
2015-03-16 13:00:00,100.38,100.38,100.33,100.34,4500.0,78.7914,78.7914,78.7522,78.76,4500.0
2015-03-16 13:05:00,100.34,100.34,100.25,100.3,3100.0,78.76,78.76,78.6894,78.7286,3100.0
2015-03-16 13:10:00,100.3,100.39,100.25,100.39,3600.0,78.7286,78.7992,78.6894,78.7992,3600.0
2015-03-16 13:15:00,100.41,100.41,100.35,100.39,2000.0,78.8149,78.8149,78.7679,78.7992,2000.0
2015-03-16 13:20:00,100.4,100.43,100.35,100.35,4300.0,78.8071,78.8306,78.7679,78.7679,4300.0
2015-03-16 13:25:00,100.33,100.34,100.25,100.32,3900.0,78.7522,78.76,78.6894,78.7443,3900.0
2015-03-16 13:30:00,100.29,100.36,100.28,100.35,3600.0,78.7208,78.7757,78.7129,78.7679,3600.0
2015-03-16 13:35:00,100.35,100.44,100.35,100.41,3500.0,78.7679,78.8385,78.7679,78.8149,3500.0
2015-03-16 13:40:00,100.42,100.5,100.39,100.5,4700.0,78.8228,78.8856,78.7992,78.8856,4700.0
2015-03-16 13:45:00,100.49,100.57,100.49,100.51,5800.0,78.8777,78.9405,78.8777,78.8934,5800.0
2015-03-16 13:50:00,100.52,100.55,100.5,100.5,3600.0,78.9013,78.9248,78.8856,78.8856,3600.0
2015-03-16 13:55:00,100.5,100.5,100.38,100.42,3000.0,78.8856,78.8856,78.7914,78.8228,3000.0
2015-03-16 14:00:00,100.4,100.42,100.31,100.34,6200.0,78.8071,78.8228,78.7365,78.76,6200.0
2015-03-16 14:05:00,100.35,100.48,100.35,100.46,5300.0,78.7679,78.8699,78.7679,78.8542,5300.0
2015-03-16 14:10:00,100.47,100.47,100.38,100.38,9300.0,78.862,78.862,78.7914,78.7914,9300.0
2015-03-16 14:15:00,100.4,100.41,100.32,100.41,9900.0,78.8071,78.8149,78.7443,78.8149,9900.0
2015-03-16 14:20:00,100.41,100.51,100.4,100.48,7200.0,78.8149,78.8934,78.8071,78.8699,7200.0
2015-03-16 14:25:00,100.51,100.62,100.48,100.58,9300.0,78.8934,78.9798,78.8699,78.9484,9300.0
2015-03-16 14:30:00,100.58,100.62,100.55,100.6,6400.0,78.9484,78.9798,78.9248,78.9641,6400.0
2015-03-16 14:35:00,100.62,100.63,100.47,100.51,6100.0,78.9798,78.9876,78.862,78.8934,6100.0
2015-03-16 14:40:00,100.52,100.57,100.48,100.57,4200.0,78.9013,78.9405,78.8699,78.9405,4200.0
2015-03-16 14:45:00,100.58,100.62,100.58,100.61,3800.0,78.9484,78.9798,78.9484,78.9719,3800.0
2015-03-16 14:50:00,100.6,100.65,100.6,100.63,4300.0,78.9641,79.0033,78.9641,78.9876,4300.0
2015-03-16 14:55:00,100.63,100.81,100.63,100.77,8800.0,78.9876,79.1289,78.9876,79.0975,8800.0
2015-03-16 15:00:00,100.77,100.87,100.77,100.85,3500.0,79.0975,79.176,79.0975,79.1603,3500.0
2015-03-16 15:05:00,100.85,100.85,100.78,100.79,6200.0,79.1603,79.1603,79.1054,79.1132,6200.0
2015-03-16 15:10:00,100.79,100.81,100.75,100.79,12700.0,79.1132,79.1289,79.0818,79.1132,12700.0
2015-03-16 15:15:00,100.79,100.82,100.77,100.8,5700.0,79.1132,79.1368,79.0975,79.1211,5700.0
2015-03-16 15:20:00,100.81,100.81,100.77,100.8,17300.0,79.1289,79.1289,79.0975,79.1211,17300.0
2015-03-16 15:25:00,100.81,100.88,100.79,100.87,14100.0,79.1289,79.1839,79.1132,79.176,14100.0
2015-03-16 15:30:00,100.89,100.92,100.84,100.9,9400.0,79.1917,79.2153,79.1525,79.1996,9400.0
2015-03-16 15:35:00,100.91,100.91,100.77,100.77,8800.0,79.2074,79.2074,79.0975,79.0975,8800.0
2015-03-16 15:40:00,100.78,100.92,100.78,100.84,9500.0,79.1054,79.2153,79.1054,79.1525,9500.0
2015-03-16 15:45:00,100.84,100.89,100.8,100.86,7700.0,79.1525,79.1917,79.1211,79.1682,7700.0
2015-03-16 15:50:00,100.86,100.89,100.77,100.78,18400.0,79.1682,79.1917,79.0975,79.1054,18400.0
2015-03-16 15:55:00,100.78,100.92,100.78,100.87,34100.0,79.1054,79.2153,79.1054,79.176,34100.0
2015-03-17 09:30:00,100.46,100.72,100.41,100.7,16500.0,78.8542,79.0583,78.8149,79.0426,16500.0
2015-03-17 09:35:00,100.64,100.64,100.41,100.45,4000.0,78.9955,78.9955,78.8149,78.8463,4000.0
2015-03-17 09:40:00,100.36,100.48,100.15,100.19,5500.0,78.7757,78.8699,78.6109,78.6423,5500.0
2015-03-17 09:45:00,100.09,100.22,99.82,99.87,13000.0,78.5638,78.6658,78.3518,78.3911,13000.0
2015-03-17 09:50:00,99.84,99.84,99.69,99.78,9600.0,78.3675,78.3675,78.2498,78.3204,9600.0
2015-03-17 09:55:00,99.74,99.77,99.67,99.71,7100.0,78.289,78.3126,78.2341,78.2655,7100.0
2015-03-17 10:00:00,99.75,99.92,99.75,99.92,36200.0,78.2969,78.4303,78.2969,78.4303,36200.0
2015-03-17 10:05:00,99.88,100.1,99.87,100.07,5600.0,78.3989,78.5716,78.3911,78.5481,5600.0
2015-03-17 10:10:00,100.01,100.27,99.98,100.2,4400.0,78.501,78.7051,78.4774,78.6501,4400.0
2015-03-17 10:15:00,100.18,100.25,100.16,100.17,2400.0,78.6344,78.6894,78.6187,78.6266,2400.0
2015-03-17 10:20:00,100.17,100.19,100.07,100.16,4800.0,78.6266,78.6423,78.5481,78.6187,4800.0
2015-03-17 10:25:00,100.19,100.23,100.1,100.18,4000.0,78.6423,78.6737,78.5716,78.6344,4000.0
2015-03-17 10:30:00,100.19,100.19,100.09,100.11,2500.0,78.6423,78.6423,78.5638,78.5795,2500.0
2015-03-17 10:35:00,100.1,100.12,100.05,100.08,2400.0,78.5716,78.5873,78.5324,78.5559,2400.0
2015-03-17 10:40:00,100.1,100.14,100.04,100.14,3900.0,78.5716,78.603,78.5245,78.603,3900.0
2015-03-17 10:45:00,100.14,100.2,100.11,100.18,3400.0,78.603,78.6501,78.5795,78.6344,3400.0
2015-03-17 10:50:00,100.16,100.16,100.05,100.06,4200.0,78.6187,78.6187,78.5324,78.5402,4200.0
2015-03-17 10:55:00,100.03,100.05,99.98,99.99,2900.0,78.5167,78.5324,78.4774,78.4853,2900.0
2015-03-17 11:00:00,99.96,99.98,99.84,99.89,5300.0,78.4617,78.4774,78.3675,78.4068,5300.0
2015-03-17 11:05:00,99.9,99.9,99.76,99.81,5500.0,78.4146,78.4146,78.3047,78.344,5500.0
2015-03-17 11:10:00,99.83,99.91,99.76,99.9,5300.0,78.3597,78.4225,78.3047,78.4146,5300.0
2015-03-17 11:15:00,99.92,99.92,99.73,99.78,6000.0,78.4303,78.4303,78.2812,78.3204,6000.0
2015-03-17 11:20:00,99.78,99.86,99.75,99.83,2900.0,78.3204,78.3832,78.2969,78.3597,2900.0
2015-03-17 11:25:00,99.87,99.91,99.83,99.91,4100.0,78.3911,78.4225,78.3597,78.4225,4100.0
2015-03-17 11:30:00,99.89,99.95,99.85,99.87,6200.0,78.4068,78.4539,78.3754,78.3911,6200.0
2015-03-17 11:35:00,99.9,99.95,99.85,99.86,4300.0,78.4146,78.4539,78.3754,78.3832,4300.0
2015-03-17 11:40:00,99.87,99.95,99.86,99.93,5100.0,78.3911,78.4539,78.3832,78.4382,5100.0
2015-03-17 11:45:00,99.97,100.05,99.93,99.93,3900.0,78.4696,78.5324,78.4382,78.4382,3900.0
2015-03-17 11:50:00,99.93,99.95,99.86,99.93,8400.0,78.4382,78.4539,78.3832,78.4382,8400.0
2015-03-17 11:55:00,99.97,100.07,99.97,100.07,2400.0,78.4696,78.5481,78.4696,78.5481,2400.0
2015-03-17 12:00:00,100.1,100.1,100.03,100.06,2500.0,78.5716,78.5716,78.5167,78.5402,2500.0
2015-03-17 12:05:00,99.99,100.0,99.95,100.0,2600.0,78.4853,78.4931,78.4539,78.4931,2600.0
2015-03-17 12:10:00,99.98,99.99,99.8,99.89,6300.0,78.4774,78.4853,78.3361,78.4068,6300.0
2015-03-17 12:15:00,99.9,99.94,99.88,99.94,3000.0,78.4146,78.446,78.3989,78.446,3000.0
2015-03-17 12:20:00,99.96,99.97,99.89,99.89,3200.0,78.4617,78.4696,78.4068,78.4068,3200.0
2015-03-17 12:25:00,99.87,99.98,99.87,99.91,3700.0,78.3911,78.4774,78.3911,78.4225,3700.0
2015-03-17 12:30:00,99.9,99.9,99.84,99.85,3400.0,78.4146,78.4146,78.3675,78.3754,3400.0
2015-03-17 12:35:00,99.89,99.98,99.87,99.92,3600.0,78.4068,78.4774,78.3911,78.4303,3600.0
2015-03-17 12:40:00,99.92,100.01,99.92,100.01,13000.0,78.4303,78.501,78.4303,78.501,13000.0
2015-03-17 12:45:00,100.01,100.03,99.93,99.98,3100.0,78.501,78.5167,78.4382,78.4774,3100.0
2015-03-17 12:50:00,99.96,99.98,99.93,99.94,3700.0,78.4617,78.4774,78.4382,78.446,3700.0
2015-03-17 12:55:00,99.91,100.0,99.91,99.95,3200.0,78.4225,78.4931,78.4225,78.4539,3200.0
2015-03-17 13:00:00,99.97,99.97,99.92,99.94,4300.0,78.4696,78.4696,78.4303,78.446,4300.0
2015-03-17 13:05:00,99.93,100.0,99.85,99.97,4300.0,78.4382,78.4931,78.3754,78.4696,4300.0
2015-03-17 13:10:00,99.96,100.06,99.96,100.05,3000.0,78.4617,78.5402,78.4617,78.5324,3000.0
2015-03-17 13:15:00,100.05,100.11,99.94,99.94,5500.0,78.5324,78.5795,78.446,78.446,5500.0
2015-03-17 13:20:00,99.95,99.98,99.93,99.95,4300.0,78.4539,78.4774,78.4382,78.4539,4300.0
2015-03-17 13:25:00,99.94,99.96,99.9,99.94,4100.0,78.446,78.4617,78.4146,78.446,4100.0
2015-03-17 13:30:00,99.95,100.0,99.88,99.9,5500.0,78.4539,78.4931,78.3989,78.4146,5500.0
2015-03-17 13:35:00,99.9,99.97,99.9,99.93,4000.0,78.4146,78.4696,78.4146,78.4382,4000.0
2015-03-17 13:40:00,99.92,99.96,99.89,99.89,3900.0,78.4303,78.4617,78.4068,78.4068,3900.0
2015-03-17 13:45:00,99.89,99.89,99.84,99.85,5300.0,78.4068,78.4068,78.3675,78.3754,5300.0
2015-03-17 13:50:00,99.87,99.95,99.85,99.93,3900.0,78.3911,78.4539,78.3754,78.4382,3900.0
2015-03-17 13:55:00,99.93,100.08,99.9,100.06,4900.0,78.4382,78.5559,78.4146,78.5402,4900.0
2015-03-17 14:00:00,100.04,100.1,100.01,100.01,3700.0,78.5245,78.5716,78.501,78.501,3700.0
2015-03-17 14:05:00,99.99,100.08,99.97,100.01,6000.0,78.4853,78.5559,78.4696,78.501,6000.0
2015-03-17 14:10:00,100.03,100.07,99.99,100.02,3700.0,78.5167,78.5481,78.4853,78.5088,3700.0
2015-03-17 14:15:00,100.02,100.02,99.96,99.96,2100.0,78.5088,78.5088,78.4617,78.4617,2100.0
2015-03-17 14:20:00,99.99,100.0,99.92,99.96,4500.0,78.4853,78.4931,78.4303,78.4617,4500.0
2015-03-17 14:25:00,99.95,100.0,99.91,99.91,3900.0,78.4539,78.4931,78.4225,78.4225,3900.0
2015-03-17 14:30:00,99.93,99.96,99.86,99.89,5400.0,78.4382,78.4617,78.3832,78.4068,5400.0
2015-03-17 14:35:00,99.89,99.89,99.81,99.87,4400.0,78.4068,78.4068,78.344,78.3911,4400.0
2015-03-17 14:40:00,99.87,99.9,99.85,99.89,2900.0,78.3911,78.4146,78.3754,78.4068,2900.0
2015-03-17 14:45:00,99.88,99.93,99.86,99.87,4000.0,78.3989,78.4382,78.3832,78.3911,4000.0
2015-03-17 14:50:00,99.87,99.96,99.84,99.95,11400.0,78.3911,78.4617,78.3675,78.4539,11400.0
2015-03-17 14:55:00,99.96,100.06,99.96,100.04,4000.0,78.4617,78.5402,78.4617,78.5245,4000.0
2015-03-17 15:00:00,100.05,100.17,100.04,100.17,6600.0,78.5324,78.6266,78.5245,78.6266,6600.0
2015-03-17 15:05:00,100.18,100.23,100.13,100.23,12600.0,78.6344,78.6737,78.5952,78.6737,12600.0
2015-03-17 15:10:00,100.2,100.23,100.14,100.21,5800.0,78.6501,78.6737,78.603,78.658,5800.0
2015-03-17 15:15:00,100.19,100.23,100.16,100.23,5100.0,78.6423,78.6737,78.6187,78.6737,5100.0
2015-03-17 15:20:00,100.22,100.26,100.17,100.21,5800.0,78.6658,78.6972,78.6266,78.658,5800.0
2015-03-17 15:25:00,100.22,100.23,100.17,100.18,5200.0,78.6658,78.6737,78.6266,78.6344,5200.0
2015-03-17 15:30:00,100.19,100.21,100.15,100.2,9600.0,78.6423,78.658,78.6109,78.6501,9600.0
2015-03-17 15:35:00,100.21,100.21,100.05,100.06,10800.0,78.658,78.658,78.5324,78.5402,10800.0
2015-03-17 15:40:00,100.03,100.06,99.98,100.05,9400.0,78.5167,78.5402,78.4774,78.5324,9400.0
2015-03-17 15:45:00,100.05,100.16,100.05,100.11,16400.0,78.5324,78.6187,78.5324,78.5795,16400.0
2015-03-17 15:50:00,100.1,100.14,100.06,100.08,22500.0,78.5716,78.603,78.5402,78.5559,22500.0
2015-03-17 15:55:00,100.09,100.09,99.95,100.03,44800.0,78.5638,78.5638,78.4539,78.5167,44800.0
2015-03-18 09:30:00,99.93,99.96,99.32,99.32,12600.0,78.4382,78.4617,77.9594,77.9594,12600.0
2015-03-18 09:35:00,99.36,99.53,99.32,99.39,6000.0,77.9908,78.1242,77.9594,78.0143,6000.0
2015-03-18 09:40:00,99.35,99.37,99.25,99.25,5500.0,77.9829,77.9986,77.9044,77.9044,5500.0
2015-03-18 09:45:00,99.23,99.31,99.13,99.23,5900.0,77.8887,77.9515,77.8102,77.8887,5900.0
2015-03-18 09:50:00,99.2,99.24,99.07,99.14,4700.0,77.8652,77.8966,77.7631,77.8181,4700.0
2015-03-18 09:55:00,99.06,99.12,98.85,98.85,7200.0,77.7553,77.8024,77.5905,77.5905,7200.0
2015-03-18 10:00:00,98.9,98.98,98.89,98.93,4800.0,77.6297,77.6925,77.6219,77.6532,4800.0
2015-03-18 10:05:00,98.98,99.05,98.97,98.99,6300.0,77.6925,77.7474,77.6846,77.7003,6300.0
2015-03-18 10:10:00,99.01,99.12,98.97,98.97,2600.0,77.716,77.8024,77.6846,77.6846,2600.0
2015-03-18 10:15:00,98.96,99.1,98.96,99.1,4900.0,77.6768,77.7867,77.6768,77.7867,4900.0
2015-03-18 10:20:00,99.07,99.16,99.0,99.16,10400.0,77.7631,77.8338,77.7082,77.8338,10400.0
2015-03-18 10:25:00,99.16,99.19,99.1,99.12,6500.0,77.8338,77.8573,77.7867,77.8024,6500.0
2015-03-18 10:30:00,99.12,99.22,99.07,99.07,7300.0,77.8024,77.8809,77.7631,77.7631,7300.0
2015-03-18 10:35:00,99.08,99.21,98.96,98.97,9400.0,77.771,77.873,77.6768,77.6846,9400.0
2015-03-18 10:40:00,98.98,99.04,98.91,99.0,9200.0,77.6925,77.7396,77.6375,77.7082,9200.0
2015-03-18 10:45:00,98.99,99.01,98.93,98.96,4400.0,77.7003,77.716,77.6532,77.6768,4400.0
2015-03-18 10:50:00,98.96,99.09,98.96,99.09,5200.0,77.6768,77.7788,77.6768,77.7788,5200.0
2015-03-18 10:55:00,99.1,99.18,99.05,99.18,3300.0,77.7867,77.8495,77.7474,77.8495,3300.0
2015-03-18 11:00:00,99.16,99.26,99.1,99.13,10300.0,77.8338,77.9123,77.7867,77.8102,10300.0
2015-03-18 11:05:00,99.12,99.12,99.04,99.07,4300.0,77.8024,77.8024,77.7396,77.7631,4300.0
2015-03-18 11:10:00,99.07,99.07,98.91,98.91,1800.0,77.7631,77.7631,77.6375,77.6375,1800.0
2015-03-18 11:15:00,98.91,98.94,98.81,98.81,7800.0,77.6375,77.6611,77.5591,77.5591,7800.0
2015-03-18 11:20:00,98.81,98.81,98.74,98.75,3500.0,77.5591,77.5591,77.5041,77.512,3500.0
2015-03-18 11:25:00,98.76,98.79,98.71,98.71,6300.0,77.5198,77.5434,77.4806,77.4806,6300.0
2015-03-18 11:30:00,98.74,98.87,98.72,98.77,3900.0,77.5041,77.6062,77.4884,77.5277,3900.0
2015-03-18 11:35:00,98.76,98.8,98.71,98.8,2000.0,77.5198,77.5512,77.4806,77.5512,2000.0
2015-03-18 11:40:00,98.81,99.0,98.81,98.96,2900.0,77.5591,77.7082,77.5591,77.6768,2900.0
2015-03-18 11:45:00,99.01,99.01,98.89,98.91,3600.0,77.716,77.716,77.6219,77.6375,3600.0
2015-03-18 11:50:00,98.93,98.99,98.88,98.88,4300.0,77.6532,77.7003,77.614,77.614,4300.0
2015-03-18 11:55:00,98.88,98.95,98.87,98.95,3300.0,77.614,77.6689,77.6062,77.6689,3300.0
2015-03-18 12:00:00,98.91,98.97,98.86,98.94,9500.0,77.6375,77.6846,77.5983,77.6611,9500.0
2015-03-18 12:05:00,98.95,99.05,98.94,99.01,5900.0,77.6689,77.7474,77.6611,77.716,5900.0
2015-03-18 12:10:00,99.02,99.02,98.93,98.94,3700.0,77.7239,77.7239,77.6532,77.6611,3700.0
2015-03-18 12:15:00,98.94,99.03,98.85,99.03,20100.0,77.6611,77.7317,77.5905,77.7317,20100.0
2015-03-18 12:20:00,99.05,99.22,98.99,99.22,32500.0,77.7474,77.8809,77.7003,77.8809,32500.0
2015-03-18 12:25:00,99.19,99.2,99.16,99.16,1600.0,77.8573,77.8652,77.8338,77.8338,1600.0
2015-03-18 12:30:00,99.16,99.19,99.15,99.19,4200.0,77.8338,77.8573,77.8259,77.8573,4200.0
2015-03-18 12:35:00,99.19,99.28,99.15,99.27,4400.0,77.8573,77.928,77.8259,77.9201,4400.0
2015-03-18 12:40:00,99.27,99.31,99.25,99.25,2500.0,77.9201,77.9515,77.9044,77.9044,2500.0
2015-03-18 12:45:00,99.27,99.27,99.15,99.18,2200.0,77.9201,77.9201,77.8259,77.8495,2200.0
2015-03-18 12:50:00,99.16,99.19,99.15,99.18,4000.0,77.8338,77.8573,77.8259,77.8495,4000.0
2015-03-18 12:55:00,99.16,99.16,99.03,99.04,5200.0,77.8338,77.8338,77.7317,77.7396,5200.0
2015-03-18 13:00:00,99.05,99.14,99.04,99.04,3200.0,77.7474,77.8181,77.7396,77.7396,3200.0
2015-03-18 13:05:00,99.05,99.09,98.93,99.08,7300.0,77.7474,77.7788,77.6532,77.771,7300.0
2015-03-18 13:10:00,99.06,99.16,99.03,99.1,8900.0,77.7553,77.8338,77.7317,77.7867,8900.0
2015-03-18 13:15:00,99.09,99.12,99.04,99.12,3400.0,77.7788,77.8024,77.7396,77.8024,3400.0
2015-03-18 13:20:00,99.14,99.16,99.03,99.07,2900.0,77.8181,77.8338,77.7317,77.7631,2900.0
2015-03-18 13:25:00,99.07,99.09,99.02,99.05,3600.0,77.7631,77.7788,77.7239,77.7474,3600.0
2015-03-18 13:30:00,99.01,99.07,98.97,99.05,2600.0,77.716,77.7631,77.6846,77.7474,2600.0
2015-03-18 13:35:00,99.02,99.02,98.81,98.87,5600.0,77.7239,77.7239,77.5591,77.6062,5600.0
2015-03-18 13:40:00,98.87,98.98,98.81,98.83,24000.0,77.6062,77.6925,77.5591,77.5748,24000.0
2015-03-18 13:45:00,98.83,99.04,98.83,99.04,3900.0,77.5748,77.7396,77.5748,77.7396,3900.0
2015-03-18 13:50:00,99.06,99.1,98.99,99.09,3900.0,77.7553,77.7867,77.7003,77.7788,3900.0
2015-03-18 13:55:00,99.03,99.24,99.02,99.2,6200.0,77.7317,77.8966,77.7239,77.8652,6200.0
2015-03-18 14:00:00,99.23,100.4,99.23,100.05,17100.0,77.8887,78.8071,77.8887,78.5324,17100.0
2015-03-18 14:05:00,100.03,100.33,99.98,100.08,23800.0,78.5167,78.7522,78.4774,78.5559,23800.0
2015-03-18 14:10:00,100.16,100.37,100.07,100.37,8700.0,78.6187,78.7835,78.5481,78.7835,8700.0
2015-03-18 14:15:00,100.32,100.52,100.3,100.39,7000.0,78.7443,78.9013,78.7286,78.7992,7000.0
2015-03-18 14:20:00,100.35,100.45,100.33,100.41,8200.0,78.7679,78.8463,78.7522,78.8149,8200.0
2015-03-18 14:25:00,100.43,100.61,100.38,100.59,7100.0,78.8306,78.9719,78.7914,78.9562,7100.0
2015-03-18 14:30:00,100.6,100.93,100.53,100.93,16000.0,78.9641,79.2231,78.9091,79.2231,16000.0
2015-03-18 14:35:00,100.85,100.94,100.78,100.8,5700.0,79.1603,79.231,79.1054,79.1211,5700.0
2015-03-18 14:40:00,100.83,100.95,100.78,100.88,6400.0,79.1446,79.2388,79.1054,79.1839,6400.0
2015-03-18 14:45:00,100.85,100.85,100.72,100.75,6900.0,79.1603,79.1603,79.0583,79.0818,6900.0
2015-03-18 14:50:00,100.73,100.92,100.73,100.87,8600.0,79.0661,79.2153,79.0661,79.176,8600.0
2015-03-18 14:55:00,100.86,100.97,100.82,100.94,14200.0,79.1682,79.2545,79.1368,79.231,14200.0
2015-03-18 15:00:00,100.92,101.35,100.92,101.35,48700.0,79.2153,79.5528,79.2153,79.5528,48700.0
2015-03-18 15:05:00,101.36,101.43,101.3,101.35,11400.0,79.5606,79.6156,79.5135,79.5528,11400.0
2015-03-18 15:10:00,101.36,101.47,101.35,101.39,15400.0,79.5606,79.647,79.5528,79.5842,15400.0
2015-03-18 15:15:00,101.38,101.56,101.37,101.48,17300.0,79.5763,79.7176,79.5685,79.6548,17300.0
2015-03-18 15:20:00,101.47,101.54,101.42,101.49,11300.0,79.647,79.7019,79.6077,79.6627,11300.0
2015-03-18 15:25:00,101.46,101.48,101.3,101.32,8100.0,79.6391,79.6548,79.5135,79.5292,8100.0
2015-03-18 15:30:00,101.33,101.4,101.27,101.3,11400.0,79.5371,79.592,79.49,79.5135,11400.0
2015-03-18 15:35:00,101.29,101.3,101.12,101.22,16800.0,79.5057,79.5135,79.3722,79.4507,16800.0
2015-03-18 15:40:00,101.21,101.23,101.09,101.14,17500.0,79.4429,79.4586,79.3487,79.3879,17500.0
2015-03-18 15:45:00,101.17,101.17,101.09,101.11,27100.0,79.4115,79.4115,79.3487,79.3644,27100.0
2015-03-18 15:50:00,101.09,101.11,101.0,101.02,28000.0,79.3487,79.3644,79.2781,79.2938,28000.0
2015-03-18 15:55:00,101.03,101.12,100.96,101.08,51900.0,79.3016,79.3722,79.2467,79.3408,51900.0
2015-03-19 09:30:00,100.72,100.92,100.42,100.67,15600.0,79.0583,79.2153,78.8228,79.019,15600.0
2015-03-19 09:35:00,100.62,100.68,100.22,100.4,12000.0,78.9798,79.0269,78.6658,78.8071,12000.0
2015-03-19 09:40:00,100.47,100.73,100.34,100.6,10000.0,78.862,79.0661,78.76,78.9641,10000.0
2015-03-19 09:45:00,100.61,100.68,100.51,100.59,5700.0,78.9719,79.0269,78.8934,78.9562,5700.0
2015-03-19 09:50:00,100.61,100.85,100.6,100.76,7000.0,78.9719,79.1603,78.9641,79.0897,7000.0
2015-03-19 09:55:00,100.75,100.77,100.54,100.77,21200.0,79.0818,79.0975,78.917,79.0975,21200.0
2015-03-19 10:00:00,100.79,101.02,100.79,100.99,4800.0,79.1132,79.2938,79.1132,79.2702,4800.0
2015-03-19 10:05:00,100.96,101.1,100.9,101.06,8500.0,79.2467,79.3565,79.1996,79.3252,8500.0
2015-03-19 10:10:00,101.08,101.19,101.05,101.19,9900.0,79.3408,79.4272,79.3173,79.4272,9900.0
2015-03-19 10:15:00,101.15,101.28,101.15,101.28,10600.0,79.3958,79.4978,79.3958,79.4978,10600.0
2015-03-19 10:20:00,101.26,101.28,101.02,101.02,5700.0,79.4821,79.4978,79.2938,79.2938,5700.0
2015-03-19 10:25:00,101.01,101.14,101.0,101.11,11600.0,79.2859,79.3879,79.2781,79.3644,11600.0
2015-03-19 10:30:00,101.09,101.21,101.06,101.2,9300.0,79.3487,79.4429,79.3252,79.435,9300.0
2015-03-19 10:35:00,101.21,101.25,101.2,101.22,11500.0,79.4429,79.4743,79.435,79.4507,11500.0
2015-03-19 10:40:00,101.23,101.3,101.19,101.21,7100.0,79.4586,79.5135,79.4272,79.4429,7100.0
2015-03-19 10:45:00,101.14,101.25,101.14,101.2,14200.0,79.3879,79.4743,79.3879,79.435,14200.0
2015-03-19 10:50:00,101.19,101.22,101.01,101.01,9600.0,79.4272,79.4507,79.2859,79.2859,9600.0
2015-03-19 10:55:00,100.98,101.04,100.89,100.9,4300.0,79.2624,79.3095,79.1917,79.1996,4300.0
2015-03-19 11:00:00,100.93,101.0,100.86,100.91,26700.0,79.2231,79.2781,79.1682,79.2074,26700.0
2015-03-19 11:05:00,100.87,100.88,100.68,100.75,11600.0,79.176,79.1839,79.0269,79.0818,11600.0
2015-03-19 11:10:00,100.73,100.78,100.63,100.7,4100.0,79.0661,79.1054,78.9876,79.0426,4100.0
2015-03-19 11:15:00,100.68,100.85,100.68,100.85,4600.0,79.0269,79.1603,79.0269,79.1603,4600.0
2015-03-19 11:20:00,100.86,100.87,100.77,100.84,1100.0,79.1682,79.176,79.0975,79.1525,1100.0
2015-03-19 11:25:00,100.81,100.92,100.8,100.82,6300.0,79.1289,79.2153,79.1211,79.1368,6300.0
2015-03-19 11:30:00,100.83,100.85,100.54,100.55,4000.0,79.1446,79.1603,78.917,78.9248,4000.0
2015-03-19 11:35:00,100.6,100.62,100.48,100.6,4900.0,78.9641,78.9798,78.8699,78.9641,4900.0
2015-03-19 11:40:00,100.59,100.59,100.38,100.38,5900.0,78.9562,78.9562,78.7914,78.7914,5900.0
2015-03-19 11:45:00,100.37,100.46,100.37,100.45,3500.0,78.7835,78.8542,78.7835,78.8463,3500.0
2015-03-19 11:50:00,100.42,100.43,100.29,100.3,3600.0,78.8228,78.8306,78.7208,78.7286,3600.0
2015-03-19 11:55:00,100.32,100.41,100.32,100.38,2700.0,78.7443,78.8149,78.7443,78.7914,2700.0
2015-03-19 12:00:00,100.38,100.38,100.29,100.35,2000.0,78.7914,78.7914,78.7208,78.7679,2000.0
2015-03-19 12:05:00,100.35,100.37,100.28,100.34,2400.0,78.7679,78.7835,78.7129,78.76,2400.0
2015-03-19 12:10:00,100.34,100.34,100.23,100.23,1700.0,78.76,78.76,78.6737,78.6737,1700.0
2015-03-19 12:15:00,100.26,100.3,100.18,100.25,4100.0,78.6972,78.7286,78.6344,78.6894,4100.0
2015-03-19 12:20:00,100.24,100.26,100.14,100.2,3000.0,78.6815,78.6972,78.603,78.6501,3000.0
2015-03-19 12:25:00,100.2,100.33,100.2,100.32,1800.0,78.6501,78.7522,78.6501,78.7443,1800.0
2015-03-19 12:30:00,100.33,100.38,100.3,100.31,2900.0,78.7522,78.7914,78.7286,78.7365,2900.0
2015-03-19 12:35:00,100.3,100.3,100.16,100.24,3700.0,78.7286,78.7286,78.6187,78.6815,3700.0
2015-03-19 12:40:00,100.23,100.26,100.19,100.25,1700.0,78.6737,78.6972,78.6423,78.6894,1700.0
2015-03-19 12:45:00,100.27,100.3,100.25,100.3,1800.0,78.7051,78.7286,78.6894,78.7286,1800.0
2015-03-19 12:50:00,100.27,100.27,100.13,100.18,2700.0,78.7051,78.7051,78.5952,78.6344,2700.0
2015-03-19 12:55:00,100.19,100.23,100.19,100.2,1100.0,78.6423,78.6737,78.6423,78.6501,1100.0
2015-03-19 13:00:00,100.19,100.32,100.17,100.32,3300.0,78.6423,78.7443,78.6266,78.7443,3300.0
2015-03-19 13:05:00,100.33,100.34,100.27,100.27,900.0,78.7522,78.76,78.7051,78.7051,900.0
2015-03-19 13:10:00,100.25,100.29,100.23,100.28,1500.0,78.6894,78.7208,78.6737,78.7129,1500.0
2015-03-19 13:15:00,100.26,100.39,100.26,100.34,1700.0,78.6972,78.7992,78.6972,78.76,1700.0
2015-03-19 13:20:00,100.43,100.49,100.42,100.42,1400.0,78.8306,78.8777,78.8228,78.8228,1400.0
2015-03-19 13:25:00,100.41,100.56,100.41,100.52,2700.0,78.8149,78.9327,78.8149,78.9013,2700.0
2015-03-19 13:30:00,100.48,100.49,100.46,100.46,600.0,78.8699,78.8777,78.8542,78.8542,600.0
2015-03-19 13:35:00,100.44,100.46,100.41,100.44,1800.0,78.8385,78.8542,78.8149,78.8385,1800.0
2015-03-19 13:40:00,100.41,100.47,100.36,100.47,5100.0,78.8149,78.862,78.7757,78.862,5100.0
2015-03-19 13:45:00,100.46,100.48,100.38,100.42,1200.0,78.8542,78.8699,78.7914,78.8228,1200.0
2015-03-19 13:50:00,100.42,100.46,100.38,100.42,1300.0,78.8228,78.8542,78.7914,78.8228,1300.0
2015-03-19 13:55:00,100.42,100.42,100.33,100.37,1800.0,78.8228,78.8228,78.7522,78.7835,1800.0
2015-03-19 14:00:00,100.38,100.42,100.35,100.42,2000.0,78.7914,78.8228,78.7679,78.8228,2000.0
2015-03-19 14:05:00,100.39,100.49,100.38,100.49,1900.0,78.7992,78.8777,78.7914,78.8777,1900.0
2015-03-19 14:10:00,100.55,100.59,100.46,100.46,3700.0,78.9248,78.9562,78.8542,78.8542,3700.0
2015-03-19 14:15:00,100.48,100.48,100.42,100.45,2700.0,78.8699,78.8699,78.8228,78.8463,2700.0
2015-03-19 14:20:00,100.43,100.43,100.36,100.36,2800.0,78.8306,78.8306,78.7757,78.7757,2800.0
2015-03-19 14:25:00,100.36,100.45,100.32,100.43,4900.0,78.7757,78.8463,78.7443,78.8306,4900.0
2015-03-19 14:30:00,100.45,100.51,100.32,100.37,3600.0,78.8463,78.8934,78.7443,78.7835,3600.0
2015-03-19 14:35:00,100.39,100.45,100.32,100.44,6100.0,78.7992,78.8463,78.7443,78.8385,6100.0
2015-03-19 14:40:00,100.45,100.5,100.42,100.47,2900.0,78.8463,78.8856,78.8228,78.862,2900.0
2015-03-19 14:45:00,100.47,100.5,100.34,100.38,6300.0,78.862,78.8856,78.76,78.7914,6300.0
2015-03-19 14:50:00,100.41,100.52,100.38,100.39,3400.0,78.8149,78.9013,78.7914,78.7992,3400.0
2015-03-19 14:55:00,100.39,100.57,100.38,100.54,3500.0,78.7992,78.9405,78.7914,78.917,3500.0
2015-03-19 15:00:00,100.54,100.61,100.51,100.56,2700.0,78.917,78.9719,78.8934,78.9327,2700.0
2015-03-19 15:05:00,100.54,100.63,100.52,100.52,5800.0,78.917,78.9876,78.9013,78.9013,5800.0
2015-03-19 15:10:00,100.55,100.56,100.46,100.54,3200.0,78.9248,78.9327,78.8542,78.917,3200.0
2015-03-19 15:15:00,100.55,100.56,100.45,100.47,4600.0,78.9248,78.9327,78.8463,78.862,4600.0
2015-03-19 15:20:00,100.45,100.47,100.33,100.34,7000.0,78.8463,78.862,78.7522,78.76,7000.0
2015-03-19 15:25:00,100.39,100.44,100.37,100.4,4400.0,78.7992,78.8385,78.7835,78.8071,4400.0
2015-03-19 15:30:00,100.43,100.54,100.39,100.5,4500.0,78.8306,78.917,78.7992,78.8856,4500.0
2015-03-19 15:35:00,100.5,100.52,100.43,100.44,7800.0,78.8856,78.9013,78.8306,78.8385,7800.0
2015-03-19 15:40:00,100.45,100.45,100.35,100.38,9200.0,78.8463,78.8463,78.7679,78.7914,9200.0
2015-03-19 15:45:00,100.37,100.49,100.37,100.44,10400.0,78.7835,78.8777,78.7835,78.8385,10400.0
2015-03-19 15:50:00,100.43,100.45,100.37,100.44,14000.0,78.8306,78.8463,78.7835,78.8385,14000.0
2015-03-19 15:55:00,100.45,100.55,100.44,100.55,45800.0,78.8463,78.9248,78.8385,78.9248,45800.0
2015-03-20 09:30:00,101.21,101.32,100.9,101.03,14600.0,79.4429,79.5292,79.1996,79.3016,14600.0
2015-03-20 09:35:00,101.02,101.34,101.01,101.34,139800.0,79.2938,79.5449,79.2859,79.5449,139800.0
2015-03-20 09:40:00,101.33,101.72,101.31,101.72,13100.0,79.5371,79.8432,79.5214,79.8432,13100.0
2015-03-20 09:45:00,101.78,101.99,101.73,101.96,22100.0,79.8903,80.0551,79.8511,80.0316,22100.0
2015-03-20 09:50:00,101.97,102.08,101.94,102.08,4000.0,80.0394,80.1258,80.0159,80.1258,4000.0
2015-03-20 09:55:00,102.02,102.08,102.0,102.07,7600.0,80.0787,80.1258,80.063,80.1179,7600.0
2015-03-20 10:00:00,102.02,102.2,101.98,102.13,13300.0,80.0787,80.22,80.0473,80.165,13300.0
2015-03-20 10:05:00,102.15,102.15,101.95,102.01,5600.0,80.1807,80.1807,80.0237,80.0708,5600.0
2015-03-20 10:10:00,101.99,102.06,101.93,101.99,6700.0,80.0551,80.1101,80.008,80.0551,6700.0
2015-03-20 10:15:00,101.94,102.01,101.9,101.94,14800.0,80.0159,80.0708,79.9845,80.0159,14800.0
2015-03-20 10:20:00,101.92,102.06,101.89,101.98,18600.0,80.0002,80.1101,79.9766,80.0473,18600.0
2015-03-20 10:25:00,102.02,102.02,101.89,101.95,12300.0,80.0787,80.0787,79.9766,80.0237,12300.0
2015-03-20 10:30:00,101.97,102.2,101.94,102.1,13400.0,80.0394,80.22,80.0159,80.1415,13400.0
2015-03-20 10:35:00,102.07,102.35,102.07,102.19,10500.0,80.1179,80.3377,80.1179,80.2121,10500.0
2015-03-20 10:40:00,102.22,102.26,101.99,101.99,33300.0,80.2357,80.2671,80.0551,80.0551,33300.0
2015-03-20 10:45:00,102.0,102.03,101.8,101.8,7100.0,80.063,80.0865,79.906,79.906,7100.0
2015-03-20 10:50:00,101.89,101.91,101.82,101.88,5300.0,79.9766,79.9923,79.9217,79.9688,5300.0
2015-03-20 10:55:00,101.91,102.18,101.9,102.18,5700.0,79.9923,80.2043,79.9845,80.2043,5700.0
2015-03-20 11:00:00,102.2,102.34,102.19,102.34,7100.0,80.22,80.3299,80.2121,80.3299,7100.0
2015-03-20 11:05:00,102.32,102.32,102.19,102.22,4800.0,80.3142,80.3142,80.2121,80.2357,4800.0
2015-03-20 11:10:00,102.21,102.24,102.16,102.16,4900.0,80.2278,80.2514,80.1886,80.1886,4900.0
2015-03-20 11:15:00,102.17,102.29,102.15,102.21,23300.0,80.1964,80.2906,80.1807,80.2278,23300.0
2015-03-20 11:20:00,102.19,102.2,102.11,102.19,6400.0,80.2121,80.22,80.1493,80.2121,6400.0
2015-03-20 11:25:00,102.18,102.27,102.15,102.27,5800.0,80.2043,80.2749,80.1807,80.2749,5800.0
2015-03-20 11:30:00,102.25,102.34,102.25,102.3,5000.0,80.2592,80.3299,80.2592,80.2985,5000.0
2015-03-20 11:35:00,102.34,102.34,102.28,102.3,7100.0,80.3299,80.3299,80.2828,80.2985,7100.0
2015-03-20 11:40:00,102.32,102.35,102.28,102.3,14100.0,80.3142,80.3377,80.2828,80.2985,14100.0
2015-03-20 11:45:00,102.31,102.35,102.27,102.35,5300.0,80.3063,80.3377,80.2749,80.3377,5300.0
2015-03-20 11:50:00,102.34,102.34,102.29,102.3,3900.0,80.3299,80.3299,80.2906,80.2985,3900.0
2015-03-20 11:55:00,102.3,102.35,102.28,102.35,6200.0,80.2985,80.3377,80.2828,80.3377,6200.0
2015-03-20 12:00:00,102.31,102.35,102.27,102.34,8300.0,80.3063,80.3377,80.2749,80.3299,8300.0
2015-03-20 12:05:00,102.35,102.35,102.15,102.15,4000.0,80.3377,80.3377,80.1807,80.1807,4000.0
2015-03-20 12:10:00,102.19,102.22,102.17,102.19,2000.0,80.2121,80.2357,80.1964,80.2121,2000.0
2015-03-20 12:15:00,102.18,102.19,102.12,102.18,2700.0,80.2043,80.2121,80.1572,80.2043,2700.0
2015-03-20 12:20:00,102.17,102.18,102.08,102.18,9100.0,80.1964,80.2043,80.1258,80.2043,9100.0
2015-03-20 12:25:00,102.15,102.19,102.14,102.19,10600.0,80.1807,80.2121,80.1729,80.2121,10600.0
2015-03-20 12:30:00,102.2,102.22,102.14,102.17,4300.0,80.22,80.2357,80.1729,80.1964,4300.0
2015-03-20 12:35:00,102.15,102.19,102.14,102.19,1400.0,80.1807,80.2121,80.1729,80.2121,1400.0
2015-03-20 12:40:00,102.19,102.21,102.16,102.2,2900.0,80.2121,80.2278,80.1886,80.22,2900.0
2015-03-20 12:45:00,102.19,102.19,102.15,102.18,3500.0,80.2121,80.2121,80.1807,80.2043,3500.0
2015-03-20 12:50:00,102.2,102.33,102.19,102.33,3000.0,80.22,80.322,80.2121,80.322,3000.0
2015-03-20 12:55:00,102.3,102.39,102.3,102.34,1900.0,80.2985,80.3691,80.2985,80.3299,1900.0
2015-03-20 13:00:00,102.32,102.36,102.26,102.26,2200.0,80.3142,80.3456,80.2671,80.2671,2200.0
2015-03-20 13:05:00,102.26,102.31,102.25,102.31,6400.0,80.2671,80.3063,80.2592,80.3063,6400.0
2015-03-20 13:10:00,102.29,102.31,102.24,102.24,1300.0,80.2906,80.3063,80.2514,80.2514,1300.0
2015-03-20 13:15:00,102.23,102.38,102.2,102.34,3000.0,80.2435,80.3613,80.22,80.3299,3000.0
2015-03-20 13:20:00,102.36,102.37,102.26,102.27,2200.0,80.3456,80.3534,80.2671,80.2749,2200.0
2015-03-20 13:25:00,102.23,102.28,102.2,102.2,7000.0,80.2435,80.2828,80.22,80.22,7000.0
2015-03-20 13:30:00,102.2,102.23,102.17,102.2,2800.0,80.22,80.2435,80.1964,80.22,2800.0
2015-03-20 13:35:00,102.22,102.25,102.2,102.23,3500.0,80.2357,80.2592,80.22,80.2435,3500.0
2015-03-20 13:40:00,102.22,102.22,102.13,102.2,1900.0,80.2357,80.2357,80.165,80.22,1900.0
2015-03-20 13:45:00,102.17,102.21,102.17,102.2,3200.0,80.1964,80.2278,80.1964,80.22,3200.0
2015-03-20 13:50:00,102.16,102.21,102.16,102.18,1100.0,80.1886,80.2278,80.1886,80.2043,1100.0
2015-03-20 13:55:00,102.21,102.21,102.17,102.21,900.0,80.2278,80.2278,80.1964,80.2278,900.0
2015-03-20 14:00:00,102.22,102.29,102.22,102.28,3300.0,80.2357,80.2906,80.2357,80.2828,3300.0
2015-03-20 14:05:00,102.3,102.31,102.25,102.26,2800.0,80.2985,80.3063,80.2592,80.2671,2800.0
2015-03-20 14:10:00,102.23,102.25,102.15,102.25,7300.0,80.2435,80.2592,80.1807,80.2592,7300.0
2015-03-20 14:15:00,102.25,102.27,102.22,102.22,1600.0,80.2592,80.2749,80.2357,80.2357,1600.0
2015-03-20 14:20:00,102.2,102.22,102.15,102.18,3600.0,80.22,80.2357,80.1807,80.2043,3600.0
2015-03-20 14:25:00,102.18,102.21,102.11,102.17,3100.0,80.2043,80.2278,80.1493,80.1964,3100.0
2015-03-20 14:30:00,102.14,102.16,102.12,102.14,2000.0,80.1729,80.1886,80.1572,80.1729,2000.0
2015-03-20 14:35:00,102.11,102.17,102.09,102.15,4100.0,80.1493,80.1964,80.1336,80.1807,4100.0
2015-03-20 14:40:00,102.11,102.11,102.09,102.09,1000.0,80.1493,80.1493,80.1336,80.1336,1000.0
2015-03-20 14:45:00,102.1,102.1,101.99,102.02,3400.0,80.1415,80.1415,80.0551,80.0787,3400.0
2015-03-20 14:50:00,102.05,102.12,102.02,102.03,4800.0,80.1022,80.1572,80.0787,80.0865,4800.0
2015-03-20 14:55:00,102.03,102.13,102.02,102.13,6000.0,80.0865,80.165,80.0787,80.165,6000.0
2015-03-20 15:00:00,102.14,102.15,102.06,102.08,4000.0,80.1729,80.1807,80.1101,80.1258,4000.0
2015-03-20 15:05:00,102.07,102.07,102.0,102.05,3900.0,80.1179,80.1179,80.063,80.1022,3900.0
2015-03-20 15:10:00,102.06,102.11,102.02,102.03,4200.0,80.1101,80.1493,80.0787,80.0865,4200.0
2015-03-20 15:15:00,101.99,102.02,101.85,101.86,5700.0,80.0551,80.0787,79.9452,79.9531,5700.0
2015-03-20 15:20:00,101.87,102.0,101.79,101.98,9300.0,79.9609,80.063,79.8982,80.0473,9300.0
2015-03-20 15:25:00,101.96,102.01,101.94,101.98,13100.0,80.0316,80.0708,80.0159,80.0473,13100.0
2015-03-20 15:30:00,101.98,102.06,101.98,102.01,6400.0,80.0473,80.1101,80.0473,80.0708,6400.0
2015-03-20 15:35:00,102.01,102.09,101.97,102.09,8500.0,80.0708,80.1336,80.0394,80.1336,8500.0
2015-03-20 15:40:00,102.1,102.11,102.05,102.11,8700.0,80.1415,80.1493,80.1022,80.1493,8700.0
2015-03-20 15:45:00,102.09,102.24,102.09,102.21,27600.0,80.1336,80.2514,80.1336,80.2278,27600.0
2015-03-20 15:50:00,102.19,102.23,102.06,102.08,19100.0,80.2121,80.2435,80.1101,80.1258,19100.0
2015-03-20 15:55:00,102.11,102.14,102.06,102.09,35700.0,80.1493,80.1729,80.1101,80.1336,35700.0
2015-03-23 09:30:00,102.35,102.54,101.83,102.01,19900.0,80.3377,80.4868,79.9295,80.0708,19900.0
2015-03-23 09:35:00,102.0,102.0,101.78,101.8,4100.0,80.063,80.063,79.8903,79.906,4100.0
2015-03-23 09:40:00,101.77,101.92,101.65,101.72,11500.0,79.8825,80.0002,79.7883,79.8432,11500.0
2015-03-23 09:45:00,101.72,101.83,101.59,101.81,21700.0,79.8432,79.9295,79.7412,79.9138,21700.0
2015-03-23 09:50:00,101.89,102.12,101.81,102.12,3500.0,79.9766,80.1572,79.9138,80.1572,3500.0
2015-03-23 09:55:00,102.1,102.28,102.1,102.27,2800.0,80.1415,80.2828,80.1415,80.2749,2800.0
2015-03-23 10:00:00,102.19,102.28,102.18,102.21,2900.0,80.2121,80.2828,80.2043,80.2278,2900.0
2015-03-23 10:05:00,102.25,102.46,102.24,102.37,12900.0,80.2592,80.4241,80.2514,80.3534,12900.0
2015-03-23 10:10:00,102.36,102.36,102.2,102.33,5600.0,80.3456,80.3456,80.22,80.322,5600.0
2015-03-23 10:15:00,102.22,102.22,102.15,102.22,1500.0,80.2357,80.2357,80.1807,80.2357,1500.0
2015-03-23 10:20:00,102.24,102.24,102.18,102.21,1500.0,80.2514,80.2514,80.2043,80.2278,1500.0
2015-03-23 10:25:00,102.16,102.22,102.12,102.12,4200.0,80.1886,80.2357,80.1572,80.1572,4200.0
2015-03-23 10:30:00,102.18,102.2,102.05,102.1,3000.0,80.2043,80.22,80.1022,80.1415,3000.0
2015-03-23 10:35:00,102.1,102.13,102.04,102.11,2900.0,80.1415,80.165,80.0944,80.1493,2900.0
2015-03-23 10:40:00,102.18,102.37,102.18,102.37,4600.0,80.2043,80.3534,80.2043,80.3534,4600.0
2015-03-23 10:45:00,102.38,102.41,102.25,102.27,6400.0,80.3613,80.3848,80.2592,80.2749,6400.0
2015-03-23 10:50:00,102.28,102.4,102.27,102.31,4500.0,80.2828,80.377,80.2749,80.3063,4500.0
2015-03-23 10:55:00,102.31,102.38,102.25,102.38,4800.0,80.3063,80.3613,80.2592,80.3613,4800.0
2015-03-23 11:00:00,102.39,102.49,102.38,102.39,3300.0,80.3691,80.4476,80.3613,80.3691,3300.0
2015-03-23 11:05:00,102.38,102.46,102.31,102.44,8200.0,80.3613,80.4241,80.3063,80.4084,8200.0
2015-03-23 11:10:00,102.41,102.43,102.3,102.41,6700.0,80.3848,80.4005,80.2985,80.3848,6700.0
2015-03-23 11:15:00,102.44,102.48,102.36,102.42,11700.0,80.4084,80.4398,80.3456,80.3927,11700.0
2015-03-23 11:20:00,102.4,102.45,102.35,102.44,5200.0,80.377,80.4162,80.3377,80.4084,5200.0
2015-03-23 11:25:00,102.46,102.46,102.33,102.33,1300.0,80.4241,80.4241,80.322,80.322,1300.0
2015-03-23 11:30:00,102.32,102.32,102.2,102.2,1800.0,80.3142,80.3142,80.22,80.22,1800.0
2015-03-23 11:35:00,102.19,102.26,102.17,102.17,4800.0,80.2121,80.2671,80.1964,80.1964,4800.0
2015-03-23 11:40:00,102.22,102.25,102.16,102.22,4400.0,80.2357,80.2592,80.1886,80.2357,4400.0
2015-03-23 11:45:00,102.21,102.35,102.21,102.32,2200.0,80.2278,80.3377,80.2278,80.3142,2200.0
2015-03-23 11:50:00,102.32,102.38,102.32,102.38,2100.0,80.3142,80.3613,80.3142,80.3613,2100.0
2015-03-23 11:55:00,102.4,102.41,102.35,102.37,1100.0,80.377,80.3848,80.3377,80.3534,1100.0
2015-03-23 12:00:00,102.33,102.33,102.26,102.28,2200.0,80.322,80.322,80.2671,80.2828,2200.0
2015-03-23 12:05:00,102.27,102.31,102.19,102.19,2000.0,80.2749,80.3063,80.2121,80.2121,2000.0
2015-03-23 12:10:00,102.2,102.2,102.1,102.1,4200.0,80.22,80.22,80.1415,80.1415,4200.0
2015-03-23 12:15:00,102.1,102.1,102.04,102.06,2000.0,80.1415,80.1415,80.0944,80.1101,2000.0
2015-03-23 12:20:00,102.07,102.17,102.06,102.13,2400.0,80.1179,80.1964,80.1101,80.165,2400.0
2015-03-23 12:25:00,102.12,102.19,102.12,102.16,2600.0,80.1572,80.2121,80.1572,80.1886,2600.0
2015-03-23 12:30:00,102.14,102.19,102.11,102.17,4200.0,80.1729,80.2121,80.1493,80.1964,4200.0
2015-03-23 12:35:00,102.17,102.21,102.1,102.1,3300.0,80.1964,80.2278,80.1415,80.1415,3300.0
2015-03-23 12:40:00,102.12,102.18,102.12,102.12,1600.0,80.1572,80.2043,80.1572,80.1572,1600.0
2015-03-23 12:45:00,102.16,102.16,102.03,102.11,4900.0,80.1886,80.1886,80.0865,80.1493,4900.0
2015-03-23 12:50:00,102.09,102.15,102.08,102.09,3600.0,80.1336,80.1807,80.1258,80.1336,3600.0
2015-03-23 12:55:00,102.1,102.14,102.08,102.13,1300.0,80.1415,80.1729,80.1258,80.165,1300.0
2015-03-23 13:00:00,102.13,102.18,102.13,102.17,1600.0,80.165,80.2043,80.165,80.1964,1600.0
2015-03-23 13:05:00,102.16,102.22,102.14,102.21,2400.0,80.1886,80.2357,80.1729,80.2278,2400.0
2015-03-23 13:10:00,102.22,102.25,102.21,102.22,1400.0,80.2357,80.2592,80.2278,80.2357,1400.0
2015-03-23 13:15:00,102.2,102.26,102.19,102.26,2000.0,80.22,80.2671,80.2121,80.2671,2000.0
2015-03-23 13:20:00,102.24,102.25,102.23,102.23,1100.0,80.2514,80.2592,80.2435,80.2435,1100.0
2015-03-23 13:25:00,102.21,102.21,102.16,102.2,5200.0,80.2278,80.2278,80.1886,80.22,5200.0
2015-03-23 13:30:00,102.17,102.25,102.16,102.21,5200.0,80.1964,80.2592,80.1886,80.2278,5200.0
2015-03-23 13:35:00,102.21,102.29,102.21,102.29,2800.0,80.2278,80.2906,80.2278,80.2906,2800.0
2015-03-23 13:40:00,102.29,102.3,102.25,102.27,1900.0,80.2906,80.2985,80.2592,80.2749,1900.0
2015-03-23 13:45:00,102.27,102.29,102.24,102.27,1600.0,80.2749,80.2906,80.2514,80.2749,1600.0
2015-03-23 13:50:00,102.27,102.28,102.21,102.26,5200.0,80.2749,80.2828,80.2278,80.2671,5200.0
2015-03-23 13:55:00,102.27,102.31,102.23,102.25,2600.0,80.2749,80.3063,80.2435,80.2592,2600.0
2015-03-23 14:00:00,102.21,102.34,102.21,102.28,2200.0,80.2278,80.3299,80.2278,80.2828,2200.0
2015-03-23 14:05:00,102.3,102.34,102.28,102.31,1400.0,80.2985,80.3299,80.2828,80.3063,1400.0
2015-03-23 14:10:00,102.35,102.35,102.29,102.34,1200.0,80.3377,80.3377,80.2906,80.3299,1200.0
2015-03-23 14:15:00,102.31,102.34,102.25,102.25,2200.0,80.3063,80.3299,80.2592,80.2592,2200.0
2015-03-23 14:20:00,102.29,102.3,102.21,102.29,2800.0,80.2906,80.2985,80.2278,80.2906,2800.0
2015-03-23 14:25:00,102.28,102.3,102.26,102.27,500.0,80.2828,80.2985,80.2671,80.2749,500.0
2015-03-23 14:30:00,102.27,102.28,102.22,102.23,2400.0,80.2749,80.2828,80.2357,80.2435,2400.0
2015-03-23 14:35:00,102.25,102.31,102.25,102.31,1300.0,80.2592,80.3063,80.2592,80.3063,1300.0
2015-03-23 14:40:00,102.3,102.32,102.3,102.32,1200.0,80.2985,80.3142,80.2985,80.3142,1200.0
2015-03-23 14:45:00,102.31,102.33,102.19,102.19,2200.0,80.3063,80.322,80.2121,80.2121,2200.0
2015-03-23 14:50:00,102.17,102.24,102.16,102.22,1400.0,80.1964,80.2514,80.1886,80.2357,1400.0
2015-03-23 14:55:00,102.21,102.23,102.17,102.22,1500.0,80.2278,80.2435,80.1964,80.2357,1500.0
2015-03-23 15:00:00,102.24,102.28,102.18,102.28,2500.0,80.2514,80.2828,80.2043,80.2828,2500.0
2015-03-23 15:05:00,102.25,102.27,102.19,102.22,3000.0,80.2592,80.2749,80.2121,80.2357,3000.0
2015-03-23 15:10:00,102.25,102.25,102.16,102.18,3400.0,80.2592,80.2592,80.1886,80.2043,3400.0
2015-03-23 15:15:00,102.22,102.23,102.14,102.17,3300.0,80.2357,80.2435,80.1729,80.1964,3300.0
2015-03-23 15:20:00,102.15,102.22,102.15,102.16,3600.0,80.1807,80.2357,80.1807,80.1886,3600.0
2015-03-23 15:25:00,102.19,102.2,102.17,102.19,3500.0,80.2121,80.22,80.1964,80.2121,3500.0
2015-03-23 15:30:00,102.19,102.21,102.14,102.19,7700.0,80.2121,80.2278,80.1729,80.2121,7700.0
2015-03-23 15:35:00,102.18,102.21,102.13,102.18,5100.0,80.2043,80.2278,80.165,80.2043,5100.0
2015-03-23 15:40:00,102.18,102.18,102.07,102.08,5500.0,80.2043,80.2043,80.1179,80.1258,5500.0
2015-03-23 15:45:00,102.07,102.09,102.04,102.07,8700.0,80.1179,80.1336,80.0944,80.1179,8700.0
2015-03-23 15:50:00,102.07,102.07,101.97,101.97,12400.0,80.1179,80.1179,80.0394,80.0394,12400.0
2015-03-23 15:55:00,101.98,101.98,101.78,101.79,36900.0,80.0473,80.0473,79.8903,79.8982,36900.0
2015-03-24 09:30:00,101.94,102.36,101.65,102.33,16700.0,80.0159,80.3456,79.7883,80.322,16700.0
2015-03-24 09:35:00,102.34,102.5,102.2,102.31,4700.0,80.3299,80.4555,80.22,80.3063,4700.0
2015-03-24 09:40:00,102.28,102.28,102.03,102.11,2100.0,80.2828,80.2828,80.0865,80.1493,2100.0
2015-03-24 09:45:00,102.22,102.27,102.08,102.27,3500.0,80.2357,80.2749,80.1258,80.2749,3500.0
2015-03-24 09:50:00,102.35,102.48,102.26,102.42,3200.0,80.3377,80.4398,80.2671,80.3927,3200.0
2015-03-24 09:55:00,102.41,102.7,102.37,102.7,3800.0,80.3848,80.6124,80.3534,80.6124,3800.0
2015-03-24 10:00:00,102.7,102.7,102.25,102.47,7500.0,80.6124,80.6124,80.2592,80.4319,7500.0
2015-03-24 10:05:00,102.5,102.5,102.34,102.39,11300.0,80.4555,80.4555,80.3299,80.3691,11300.0
2015-03-24 10:10:00,102.39,102.43,102.21,102.39,5600.0,80.3691,80.4005,80.2278,80.3691,5600.0
2015-03-24 10:15:00,102.43,102.44,102.25,102.29,4500.0,80.4005,80.4084,80.2592,80.2906,4500.0
2015-03-24 10:20:00,102.27,102.44,102.27,102.36,6100.0,80.2749,80.4084,80.2749,80.3456,6100.0
2015-03-24 10:25:00,102.3,102.31,102.2,102.24,22700.0,80.2985,80.3063,80.22,80.2514,22700.0
2015-03-24 10:30:00,102.26,102.27,102.16,102.2,6100.0,80.2671,80.2749,80.1886,80.22,6100.0
2015-03-24 10:35:00,102.17,102.26,102.06,102.18,4700.0,80.1964,80.2671,80.1101,80.2043,4700.0
2015-03-24 10:40:00,102.21,102.23,101.96,102.03,4400.0,80.2278,80.2435,80.0316,80.0865,4400.0
2015-03-24 10:45:00,102.0,102.06,101.92,101.96,2400.0,80.063,80.1101,80.0002,80.0316,2400.0
2015-03-24 10:50:00,102.03,102.04,101.99,102.01,3800.0,80.0865,80.0944,80.0551,80.0708,3800.0
2015-03-24 10:55:00,102.0,102.08,101.95,102.0,5900.0,80.063,80.1258,80.0237,80.063,5900.0
2015-03-24 11:00:00,101.93,101.95,101.91,101.92,700.0,80.008,80.0237,79.9923,80.0002,700.0
2015-03-24 11:05:00,101.96,102.12,101.95,102.03,9600.0,80.0316,80.1572,80.0237,80.0865,9600.0
2015-03-24 11:10:00,102.0,102.12,101.98,102.09,2900.0,80.063,80.1572,80.0473,80.1336,2900.0
2015-03-24 11:15:00,102.11,102.16,102.05,102.1,10600.0,80.1493,80.1886,80.1022,80.1415,10600.0
2015-03-24 11:20:00,102.07,102.18,102.05,102.13,13900.0,80.1179,80.2043,80.1022,80.165,13900.0
2015-03-24 11:25:00,102.1,102.11,102.01,102.05,8500.0,80.1415,80.1493,80.0708,80.1022,8500.0
2015-03-24 11:30:00,102.13,102.16,101.98,102.03,7300.0,80.165,80.1886,80.0473,80.0865,7300.0
2015-03-24 11:35:00,102.02,102.02,102.0,102.02,1100.0,80.0787,80.0787,80.063,80.0787,1100.0
2015-03-24 11:40:00,102.03,102.05,102.0,102.02,4600.0,80.0865,80.1022,80.063,80.0787,4600.0
2015-03-24 11:45:00,102.0,102.03,101.99,102.01,1800.0,80.063,80.0865,80.0551,80.0708,1800.0
2015-03-24 11:50:00,102.01,102.06,101.94,101.97,10200.0,80.0708,80.1101,80.0159,80.0394,10200.0
2015-03-24 11:55:00,101.97,102.02,101.97,101.99,5600.0,80.0394,80.0787,80.0394,80.0551,5600.0
2015-03-24 12:00:00,101.95,102.01,101.94,101.98,2500.0,80.0237,80.0708,80.0159,80.0473,2500.0
2015-03-24 12:05:00,101.94,101.94,101.86,101.86,2600.0,80.0159,80.0159,79.9531,79.9531,2600.0
2015-03-24 12:10:00,101.9,101.95,101.86,101.93,1500.0,79.9845,80.0237,79.9531,80.008,1500.0
2015-03-24 12:15:00,101.92,101.96,101.87,101.88,7400.0,80.0002,80.0316,79.9609,79.9688,7400.0
2015-03-24 12:20:00,101.89,101.92,101.78,101.78,4900.0,79.9766,80.0002,79.8903,79.8903,4900.0
2015-03-24 12:25:00,101.8,101.86,101.76,101.79,3000.0,79.906,79.9531,79.8746,79.8982,3000.0
2015-03-24 12:30:00,101.78,101.82,101.6,101.61,7100.0,79.8903,79.9217,79.749,79.7569,7100.0
2015-03-24 12:35:00,101.58,101.62,101.5,101.57,4800.0,79.7333,79.7647,79.6705,79.7255,4800.0
2015-03-24 12:40:00,101.59,101.64,101.57,101.58,1700.0,79.7412,79.7804,79.7255,79.7333,1700.0
2015-03-24 12:45:00,101.56,101.59,101.52,101.55,1300.0,79.7176,79.7412,79.6862,79.7098,1300.0
2015-03-24 12:50:00,101.54,101.61,101.48,101.61,1400.0,79.7019,79.7569,79.6548,79.7569,1400.0
2015-03-24 12:55:00,101.6,101.63,101.52,101.53,5600.0,79.749,79.7726,79.6862,79.6941,5600.0
2015-03-24 13:00:00,101.53,101.67,101.52,101.66,4700.0,79.6941,79.804,79.6862,79.7961,4700.0
2015-03-24 13:05:00,101.65,101.66,101.57,101.61,7400.0,79.7883,79.7961,79.7255,79.7569,7400.0
2015-03-24 13:10:00,101.56,101.56,101.46,101.56,2500.0,79.7176,79.7176,79.6391,79.7176,2500.0
2015-03-24 13:15:00,101.58,101.59,101.55,101.56,1300.0,79.7333,79.7412,79.7098,79.7176,1300.0
2015-03-24 13:20:00,101.53,101.55,101.48,101.49,3100.0,79.6941,79.7098,79.6548,79.6627,3100.0
2015-03-24 13:25:00,101.49,101.52,101.42,101.44,4400.0,79.6627,79.6862,79.6077,79.6234,4400.0
2015-03-24 13:30:00,101.47,101.53,101.4,101.45,4400.0,79.647,79.6941,79.592,79.6313,4400.0
2015-03-24 13:35:00,101.45,101.46,101.36,101.41,2900.0,79.6313,79.6391,79.5606,79.5999,2900.0
2015-03-24 13:40:00,101.39,101.49,101.39,101.49,2100.0,79.5842,79.6627,79.5842,79.6627,2100.0
2015-03-24 13:45:00,101.48,101.48,101.4,101.41,3400.0,79.6548,79.6548,79.592,79.5999,3400.0
2015-03-24 13:50:00,101.42,101.48,101.4,101.45,2200.0,79.6077,79.6548,79.592,79.6313,2200.0
2015-03-24 13:55:00,101.43,101.44,101.4,101.42,3800.0,79.6156,79.6234,79.592,79.6077,3800.0
2015-03-24 14:00:00,101.41,101.41,101.3,101.3,3300.0,79.5999,79.5999,79.5135,79.5135,3300.0
2015-03-24 14:05:00,101.32,101.35,101.25,101.3,4300.0,79.5292,79.5528,79.4743,79.5135,4300.0
2015-03-24 14:10:00,101.3,101.3,101.23,101.23,3500.0,79.5135,79.5135,79.4586,79.4586,3500.0
2015-03-24 14:15:00,101.21,101.28,101.2,101.22,3400.0,79.4429,79.4978,79.435,79.4507,3400.0
2015-03-24 14:20:00,101.23,101.26,101.2,101.24,2500.0,79.4586,79.4821,79.435,79.4664,2500.0
2015-03-24 14:25:00,101.22,101.22,101.06,101.11,9400.0,79.4507,79.4507,79.3252,79.3644,9400.0
2015-03-24 14:30:00,101.1,101.1,100.98,101.01,5500.0,79.3565,79.3565,79.2624,79.2859,5500.0
2015-03-24 14:35:00,101.0,101.03,101.0,101.03,6400.0,79.2781,79.3016,79.2781,79.3016,6400.0
2015-03-24 14:40:00,101.04,101.04,100.96,101.02,5700.0,79.3095,79.3095,79.2467,79.2938,5700.0
2015-03-24 14:45:00,101.02,101.04,100.99,101.01,4700.0,79.2938,79.3095,79.2702,79.2859,4700.0
2015-03-24 14:50:00,101.02,101.03,100.95,100.99,6700.0,79.2938,79.3016,79.2388,79.2702,6700.0
2015-03-24 14:55:00,100.99,101.07,100.98,101.01,8700.0,79.2702,79.333,79.2624,79.2859,8700.0
2015-03-24 15:00:00,101.01,101.06,100.99,101.03,6000.0,79.2859,79.3252,79.2702,79.3016,6000.0
2015-03-24 15:05:00,101.0,101.05,100.98,101.01,18200.0,79.2781,79.3173,79.2624,79.2859,18200.0
2015-03-24 15:10:00,100.99,101.05,100.97,100.98,9000.0,79.2702,79.3173,79.2545,79.2624,9000.0
2015-03-24 15:15:00,100.98,101.11,100.98,101.11,4700.0,79.2624,79.3644,79.2624,79.3644,4700.0
2015-03-24 15:20:00,101.13,101.13,100.86,100.89,8200.0,79.3801,79.3801,79.1682,79.1917,8200.0
2015-03-24 15:25:00,100.91,100.96,100.9,100.91,4600.0,79.2074,79.2467,79.1996,79.2074,4600.0
2015-03-24 15:30:00,100.86,100.99,100.85,100.99,7700.0,79.1682,79.2702,79.1603,79.2702,7700.0
2015-03-24 15:35:00,100.99,101.01,100.92,100.94,6800.0,79.2702,79.2859,79.2153,79.231,6800.0
2015-03-24 15:40:00,100.94,100.98,100.86,100.86,9100.0,79.231,79.2624,79.1682,79.1682,9100.0
2015-03-24 15:45:00,100.86,100.93,100.75,100.78,13300.0,79.1682,79.2231,79.0818,79.1054,13300.0
2015-03-24 15:50:00,100.78,100.81,100.65,100.65,31400.0,79.1054,79.1289,79.0033,79.0033,31400.0
2015-03-24 15:55:00,100.66,100.68,100.57,100.6,58300.0,79.0112,79.0269,78.9405,78.9641,58300.0
2015-03-25 09:30:00,101.19,101.78,100.89,101.01,47600.0,79.4272,79.8903,79.1917,79.2859,47600.0
2015-03-25 09:35:00,100.91,101.08,100.76,100.94,4000.0,79.2074,79.3408,79.0897,79.231,4000.0
2015-03-25 09:40:00,100.99,101.23,100.9,101.01,8200.0,79.2702,79.4586,79.1996,79.2859,8200.0
2015-03-25 09:45:00,101.03,101.24,100.89,101.05,10000.0,79.3016,79.4664,79.1917,79.3173,10000.0
2015-03-25 09:50:00,101.05,101.39,101.05,101.34,19400.0,79.3173,79.5842,79.3173,79.5449,19400.0
2015-03-25 09:55:00,101.39,101.57,101.33,101.55,13400.0,79.5842,79.7255,79.5371,79.7098,13400.0
2015-03-25 10:00:00,101.55,101.68,101.45,101.64,46000.0,79.7098,79.8118,79.6313,79.7804,46000.0
2015-03-25 10:05:00,101.66,101.71,101.58,101.61,17300.0,79.7961,79.8354,79.7333,79.7569,17300.0
2015-03-25 10:10:00,101.68,101.77,101.45,101.5,17300.0,79.8118,79.8825,79.6313,79.6705,17300.0
2015-03-25 10:15:00,101.5,101.65,101.48,101.63,28600.0,79.6705,79.7883,79.6548,79.7726,28600.0
2015-03-25 10:20:00,101.65,101.65,101.49,101.54,39900.0,79.7883,79.7883,79.6627,79.7019,39900.0
2015-03-25 10:25:00,101.56,101.82,101.56,101.76,11900.0,79.7176,79.9217,79.7176,79.8746,11900.0
2015-03-25 10:30:00,101.76,101.88,101.76,101.84,12300.0,79.8746,79.9688,79.8746,79.9374,12300.0
2015-03-25 10:35:00,101.86,102.02,101.85,101.94,26400.0,79.9531,80.0787,79.9452,80.0159,26400.0
2015-03-25 10:40:00,101.94,102.04,101.88,102.02,24800.0,80.0159,80.0944,79.9688,80.0787,24800.0
2015-03-25 10:45:00,102.0,102.13,101.9,102.1,12000.0,80.063,80.165,79.9845,80.1415,12000.0
2015-03-25 10:50:00,102.12,102.2,102.11,102.16,17600.0,80.1572,80.22,80.1493,80.1886,17600.0
2015-03-25 10:55:00,102.13,102.27,102.09,102.27,8500.0,80.165,80.2749,80.1336,80.2749,8500.0
2015-03-25 11:00:00,102.31,102.59,102.31,102.52,8400.0,80.3063,80.5261,80.3063,80.4712,8400.0
2015-03-25 11:05:00,102.52,102.66,102.52,102.66,16100.0,80.4712,80.581,80.4712,80.581,16100.0
2015-03-25 11:10:00,102.63,102.71,102.44,102.52,21600.0,80.5575,80.6203,80.4084,80.4712,21600.0
2015-03-25 11:15:00,102.47,102.67,102.4,102.65,18700.0,80.4319,80.5889,80.377,80.5732,18700.0
2015-03-25 11:20:00,102.69,102.82,102.52,102.79,27700.0,80.6046,80.7066,80.4712,80.6831,27700.0
2015-03-25 11:25:00,102.78,102.99,102.78,102.83,18000.0,80.6752,80.8401,80.6752,80.7145,18000.0
2015-03-25 11:30:00,102.85,102.9,102.74,102.84,32900.0,80.7302,80.7694,80.6438,80.7223,32900.0
2015-03-25 11:35:00,102.79,102.82,102.52,102.56,21000.0,80.6831,80.7066,80.4712,80.5025,21000.0
2015-03-25 11:40:00,102.52,102.53,102.35,102.42,14200.0,80.4712,80.479,80.3377,80.3927,14200.0
2015-03-25 11:45:00,102.44,102.62,102.42,102.54,26100.0,80.4084,80.5496,80.3927,80.4868,26100.0
2015-03-25 11:50:00,102.57,102.68,102.51,102.56,11900.0,80.5104,80.5967,80.4633,80.5025,11900.0
2015-03-25 11:55:00,102.54,102.59,102.49,102.59,17500.0,80.4868,80.5261,80.4476,80.5261,17500.0
2015-03-25 12:00:00,102.58,102.59,102.48,102.52,23000.0,80.5182,80.5261,80.4398,80.4712,23000.0
2015-03-25 12:05:00,102.51,102.57,102.49,102.51,20300.0,80.4633,80.5104,80.4476,80.4633,20300.0
2015-03-25 12:10:00,102.52,102.52,102.26,102.26,14000.0,80.4712,80.4712,80.2671,80.2671,14000.0
2015-03-25 12:15:00,102.25,102.28,102.13,102.13,6700.0,80.2592,80.2828,80.165,80.165,6700.0
2015-03-25 12:20:00,102.11,102.15,101.98,102.03,9800.0,80.1493,80.1807,80.0473,80.0865,9800.0
2015-03-25 12:25:00,102.0,102.14,101.98,102.02,15300.0,80.063,80.1729,80.0473,80.0787,15300.0
2015-03-25 12:30:00,101.98,102.1,101.86,101.97,6000.0,80.0473,80.1415,79.9531,80.0394,6000.0
2015-03-25 12:35:00,101.98,102.03,101.86,101.98,8400.0,80.0473,80.0865,79.9531,80.0473,8400.0
2015-03-25 12:40:00,101.95,101.96,101.76,101.76,15100.0,80.0237,80.0316,79.8746,79.8746,15100.0
2015-03-25 12:45:00,101.76,101.88,101.73,101.88,6800.0,79.8746,79.9688,79.8511,79.9688,6800.0
2015-03-25 12:50:00,101.92,102.01,101.84,101.86,24800.0,80.0002,80.0708,79.9374,79.9531,24800.0
2015-03-25 12:55:00,101.81,101.96,101.8,101.95,8200.0,79.9138,80.0316,79.906,80.0237,8200.0
2015-03-25 13:00:00,101.91,101.94,101.84,101.9,7200.0,79.9923,80.0159,79.9374,79.9845,7200.0
2015-03-25 13:05:00,101.9,101.92,101.81,101.83,5400.0,79.9845,80.0002,79.9138,79.9295,5400.0
2015-03-25 13:10:00,101.85,101.85,101.54,101.74,11200.0,79.9452,79.9452,79.7019,79.8589,11200.0
2015-03-25 13:15:00,101.7,101.74,101.64,101.71,5400.0,79.8275,79.8589,79.7804,79.8354,5400.0
2015-03-25 13:20:00,101.7,101.78,101.64,101.78,9300.0,79.8275,79.8903,79.7804,79.8903,9300.0
2015-03-25 13:25:00,101.79,101.88,101.77,101.88,4800.0,79.8982,79.9688,79.8825,79.9688,4800.0
2015-03-25 13:30:00,101.9,101.95,101.89,101.91,6400.0,79.9845,80.0237,79.9766,79.9923,6400.0
2015-03-25 13:35:00,101.91,101.91,101.79,101.83,6800.0,79.9923,79.9923,79.8982,79.9295,6800.0
2015-03-25 13:40:00,101.83,101.87,101.79,101.81,11000.0,79.9295,79.9609,79.8982,79.9138,11000.0
2015-03-25 13:45:00,101.81,101.91,101.81,101.91,9000.0,79.9138,79.9923,79.9138,79.9923,9000.0
2015-03-25 13:50:00,101.92,102.02,101.91,101.97,6600.0,80.0002,80.0787,79.9923,80.0394,6600.0
2015-03-25 13:55:00,101.96,101.96,101.76,101.77,12000.0,80.0316,80.0316,79.8746,79.8825,12000.0
2015-03-25 14:00:00,101.75,101.82,101.7,101.8,11800.0,79.8668,79.9217,79.8275,79.906,11800.0
2015-03-25 14:05:00,101.8,101.8,101.74,101.79,6000.0,79.906,79.906,79.8589,79.8982,6000.0
2015-03-25 14:10:00,101.81,101.88,101.8,101.86,9600.0,79.9138,79.9688,79.906,79.9531,9600.0
2015-03-25 14:15:00,101.86,102.02,101.85,101.97,8900.0,79.9531,80.0787,79.9452,80.0394,8900.0
2015-03-25 14:20:00,101.96,102.05,101.96,102.05,8100.0,80.0316,80.1022,80.0316,80.1022,8100.0
2015-03-25 14:25:00,102.04,102.08,101.99,102.07,18700.0,80.0944,80.1258,80.0551,80.1179,18700.0
2015-03-25 14:30:00,102.06,102.06,101.98,102.04,6000.0,80.1101,80.1101,80.0473,80.0944,6000.0
2015-03-25 14:35:00,102.07,102.09,102.05,102.07,10800.0,80.1179,80.1336,80.1022,80.1179,10800.0
2015-03-25 14:40:00,102.06,102.07,101.97,102.06,6300.0,80.1101,80.1179,80.0394,80.1101,6300.0
2015-03-25 14:45:00,102.09,102.09,101.95,102.02,13000.0,80.1336,80.1336,80.0237,80.0787,13000.0
2015-03-25 14:50:00,102.03,102.07,101.95,102.06,8500.0,80.0865,80.1179,80.0237,80.1101,8500.0
2015-03-25 14:55:00,102.05,102.14,102.05,102.07,11700.0,80.1022,80.1729,80.1022,80.1179,11700.0
2015-03-25 15:00:00,102.08,102.08,101.88,101.93,8300.0,80.1258,80.1258,79.9688,80.008,8300.0
2015-03-25 15:05:00,101.92,101.98,101.9,101.9,8200.0,80.0002,80.0473,79.9845,79.9845,8200.0
2015-03-25 15:10:00,101.9,102.03,101.87,102.0,9600.0,79.9845,80.0865,79.9609,80.063,9600.0
2015-03-25 15:15:00,101.99,102.0,101.94,101.98,6900.0,80.0551,80.063,80.0159,80.0473,6900.0
2015-03-25 15:20:00,101.99,102.04,101.92,101.94,13900.0,80.0551,80.0944,80.0002,80.0159,13900.0
2015-03-25 15:25:00,101.95,101.99,101.84,101.88,12800.0,80.0237,80.0551,79.9374,79.9688,12800.0
2015-03-25 15:30:00,101.89,101.95,101.81,101.95,21600.0,79.9766,80.0237,79.9138,80.0237,21600.0
2015-03-25 15:35:00,101.95,101.95,101.83,101.92,12800.0,80.0237,80.0237,79.9295,80.0002,12800.0
2015-03-25 15:40:00,101.92,101.95,101.81,101.93,25000.0,80.0002,80.0237,79.9138,80.008,25000.0
2015-03-25 15:45:00,101.94,101.94,101.74,101.8,24700.0,80.0159,80.0159,79.8589,79.906,24700.0
2015-03-25 15:50:00,101.79,101.82,101.71,101.74,38000.0,79.8982,79.9217,79.8354,79.8589,38000.0
2015-03-25 15:55:00,101.73,101.82,101.71,101.73,66600.0,79.8511,79.9217,79.8354,79.8511,66600.0
2015-03-26 09:30:00,101.62,102.03,101.56,101.85,27200.0,79.7647,80.0865,79.7176,79.9452,27200.0
2015-03-26 09:35:00,101.96,102.15,101.81,101.96,10800.0,80.0316,80.1807,79.9138,80.0316,10800.0
2015-03-26 09:40:00,101.98,102.09,101.52,101.52,2500.0,80.0473,80.1336,79.6862,79.6862,2500.0
2015-03-26 09:45:00,101.59,101.75,101.51,101.75,8100.0,79.7412,79.8668,79.6784,79.8668,8100.0
2015-03-26 09:50:00,101.75,101.82,101.55,101.55,6100.0,79.8668,79.9217,79.7098,79.7098,6100.0
2015-03-26 09:55:00,101.55,101.58,101.16,101.18,13200.0,79.7098,79.7333,79.4036,79.4193,13200.0
2015-03-26 10:00:00,101.18,101.21,101.1,101.12,17000.0,79.4193,79.4429,79.3565,79.3722,17000.0
2015-03-26 10:05:00,101.1,101.1,101.0,101.0,10300.0,79.3565,79.3565,79.2781,79.2781,10300.0
2015-03-26 10:10:00,101.0,101.02,100.85,100.98,7800.0,79.2781,79.2938,79.1603,79.2624,7800.0
2015-03-26 10:15:00,100.98,101.05,100.86,100.98,10400.0,79.2624,79.3173,79.1682,79.2624,10400.0
2015-03-26 10:20:00,101.02,101.26,101.02,101.21,9400.0,79.2938,79.4821,79.2938,79.4429,9400.0
2015-03-26 10:25:00,101.23,101.36,101.23,101.31,5500.0,79.4586,79.5606,79.4586,79.5214,5500.0
2015-03-26 10:30:00,101.29,101.34,101.21,101.29,5000.0,79.5057,79.5449,79.4429,79.5057,5000.0
2015-03-26 10:35:00,101.29,101.45,101.28,101.41,5400.0,79.5057,79.6313,79.4978,79.5999,5400.0
2015-03-26 10:40:00,101.41,101.53,101.41,101.45,19200.0,79.5999,79.6941,79.5999,79.6313,19200.0
2015-03-26 10:45:00,101.45,101.54,101.38,101.5,8200.0,79.6313,79.7019,79.5763,79.6705,8200.0
2015-03-26 10:50:00,101.52,101.58,101.45,101.52,6000.0,79.6862,79.7333,79.6313,79.6862,6000.0
2015-03-26 10:55:00,101.51,101.63,101.51,101.63,17000.0,79.6784,79.7726,79.6784,79.7726,17000.0
2015-03-26 11:00:00,101.63,101.63,101.45,101.58,9300.0,79.7726,79.7726,79.6313,79.7333,9300.0
2015-03-26 11:05:00,101.56,101.6,101.53,101.56,5000.0,79.7176,79.749,79.6941,79.7176,5000.0
2015-03-26 11:10:00,101.52,101.54,101.27,101.27,3400.0,79.6862,79.7019,79.49,79.49,3400.0
2015-03-26 11:15:00,101.3,101.39,101.21,101.21,11400.0,79.5135,79.5842,79.4429,79.4429,11400.0
2015-03-26 11:20:00,101.2,101.38,101.15,101.38,10200.0,79.435,79.5763,79.3958,79.5763,10200.0
2015-03-26 11:25:00,101.4,101.46,101.36,101.4,5700.0,79.592,79.6391,79.5606,79.592,5700.0
2015-03-26 11:30:00,101.39,101.46,101.35,101.44,4000.0,79.5842,79.6391,79.5528,79.6234,4000.0
2015-03-26 11:35:00,101.43,101.58,101.43,101.56,3000.0,79.6156,79.7333,79.6156,79.7176,3000.0
2015-03-26 11:40:00,101.55,101.68,101.55,101.64,6300.0,79.7098,79.8118,79.7098,79.7804,6300.0
2015-03-26 11:45:00,101.61,101.61,101.52,101.55,3300.0,79.7569,79.7569,79.6862,79.7098,3300.0
2015-03-26 11:50:00,101.53,101.53,101.41,101.52,5000.0,79.6941,79.6941,79.5999,79.6862,5000.0
2015-03-26 11:55:00,101.53,101.6,101.52,101.59,3000.0,79.6941,79.749,79.6862,79.7412,3000.0
2015-03-26 12:00:00,101.62,101.62,101.53,101.54,4600.0,79.7647,79.7647,79.6941,79.7019,4600.0
2015-03-26 12:05:00,101.55,101.59,101.41,101.41,5300.0,79.7098,79.7412,79.5999,79.5999,5300.0
2015-03-26 12:10:00,101.44,101.53,101.44,101.52,2700.0,79.6234,79.6941,79.6234,79.6862,2700.0
2015-03-26 12:15:00,101.52,101.6,101.44,101.54,5300.0,79.6862,79.749,79.6234,79.7019,5300.0
2015-03-26 12:20:00,101.54,101.56,101.37,101.38,6900.0,79.7019,79.7176,79.5685,79.5763,6900.0
2015-03-26 12:25:00,101.37,101.48,101.37,101.42,1900.0,79.5685,79.6548,79.5685,79.6077,1900.0
2015-03-26 12:30:00,101.4,101.4,101.27,101.31,2500.0,79.592,79.592,79.49,79.5214,2500.0
2015-03-26 12:35:00,101.29,101.33,101.25,101.33,2100.0,79.5057,79.5371,79.4743,79.5371,2100.0
2015-03-26 12:40:00,101.34,101.35,101.24,101.31,5500.0,79.5449,79.5528,79.4664,79.5214,5500.0
2015-03-26 12:45:00,101.32,101.32,101.23,101.27,6700.0,79.5292,79.5292,79.4586,79.49,6700.0
2015-03-26 12:50:00,101.3,101.33,101.27,101.31,16100.0,79.5135,79.5371,79.49,79.5214,16100.0
2015-03-26 12:55:00,101.3,101.31,101.26,101.3,7100.0,79.5135,79.5214,79.4821,79.5135,7100.0
2015-03-26 13:00:00,101.3,101.32,101.25,101.27,10800.0,79.5135,79.5292,79.4743,79.49,10800.0
2015-03-26 13:05:00,101.28,101.32,101.24,101.26,6200.0,79.4978,79.5292,79.4664,79.4821,6200.0
2015-03-26 13:10:00,101.26,101.26,101.12,101.15,5800.0,79.4821,79.4821,79.3722,79.3958,5800.0
2015-03-26 13:15:00,101.15,101.2,101.05,101.2,4100.0,79.3958,79.435,79.3173,79.435,4100.0
2015-03-26 13:20:00,101.2,101.22,101.06,101.14,4300.0,79.435,79.4507,79.3252,79.3879,4300.0
2015-03-26 13:25:00,101.11,101.24,101.11,101.2,12100.0,79.3644,79.4664,79.3644,79.435,12100.0
2015-03-26 13:30:00,101.2,101.38,101.19,101.25,5500.0,79.435,79.5763,79.4272,79.4743,5500.0
2015-03-26 13:35:00,101.28,101.35,101.2,101.2,17600.0,79.4978,79.5528,79.435,79.435,17600.0
2015-03-26 13:40:00,101.2,101.34,101.2,101.33,7000.0,79.435,79.5449,79.435,79.5371,7000.0
2015-03-26 13:45:00,101.32,101.43,101.31,101.43,5000.0,79.5292,79.6156,79.5214,79.6156,5000.0
2015-03-26 13:50:00,101.45,101.52,101.43,101.52,6600.0,79.6313,79.6862,79.6156,79.6862,6600.0
2015-03-26 13:55:00,101.52,101.55,101.42,101.45,4600.0,79.6862,79.7098,79.6077,79.6313,4600.0
2015-03-26 14:00:00,101.46,101.49,101.41,101.41,5100.0,79.6391,79.6627,79.5999,79.5999,5100.0
2015-03-26 14:05:00,101.4,101.4,101.3,101.3,4800.0,79.592,79.592,79.5135,79.5135,4800.0
2015-03-26 14:10:00,101.28,101.37,101.17,101.22,6500.0,79.4978,79.5685,79.4115,79.4507,6500.0
2015-03-26 14:15:00,101.19,101.24,101.16,101.19,4400.0,79.4272,79.4664,79.4036,79.4272,4400.0
2015-03-26 14:20:00,101.22,101.23,101.1,101.12,17700.0,79.4507,79.4586,79.3565,79.3722,17700.0
2015-03-26 14:25:00,101.12,101.13,101.03,101.03,7700.0,79.3722,79.3801,79.3016,79.3016,7700.0
2015-03-26 14:30:00,101.05,101.09,101.0,101.0,9000.0,79.3173,79.3487,79.2781,79.2781,9000.0
2015-03-26 14:35:00,101.03,101.1,101.03,101.06,5700.0,79.3016,79.3565,79.3016,79.3252,5700.0
2015-03-26 14:40:00,101.08,101.16,101.04,101.08,9600.0,79.3408,79.4036,79.3095,79.3408,9600.0
2015-03-26 14:45:00,101.08,101.08,101.0,101.03,5500.0,79.3408,79.3408,79.2781,79.3016,5500.0
2015-03-26 14:50:00,101.04,101.11,100.98,101.11,5200.0,79.3095,79.3644,79.2624,79.3644,5200.0
2015-03-26 14:55:00,101.08,101.15,100.99,101.01,11200.0,79.3408,79.3958,79.2702,79.2859,11200.0
2015-03-26 15:00:00,100.99,101.04,100.97,101.02,8900.0,79.2702,79.3095,79.2545,79.2938,8900.0
2015-03-26 15:05:00,101.02,101.05,100.95,101.02,4700.0,79.2938,79.3173,79.2388,79.2938,4700.0
2015-03-26 15:10:00,101.02,101.04,100.91,100.92,7800.0,79.2938,79.3095,79.2074,79.2153,7800.0
2015-03-26 15:15:00,100.89,101.01,100.89,100.95,6300.0,79.1917,79.2859,79.1917,79.2388,6300.0
2015-03-26 15:20:00,100.95,100.98,100.92,100.92,7400.0,79.2388,79.2624,79.2153,79.2153,7400.0
2015-03-26 15:25:00,100.93,101.06,100.93,101.02,11800.0,79.2231,79.3252,79.2231,79.2938,11800.0
2015-03-26 15:30:00,101.02,101.11,100.97,101.06,11900.0,79.2938,79.3644,79.2545,79.3252,11900.0
2015-03-26 15:35:00,101.09,101.19,101.01,101.02,7000.0,79.3487,79.4272,79.2859,79.2938,7000.0
2015-03-26 15:40:00,101.0,101.04,100.89,101.02,10800.0,79.2781,79.3095,79.1917,79.2938,10800.0
2015-03-26 15:45:00,100.99,101.11,100.95,101.06,16400.0,79.2702,79.3644,79.2388,79.3252,16400.0
2015-03-26 15:50:00,101.05,101.1,101.01,101.01,15100.0,79.3173,79.3565,79.2859,79.2859,15100.0
2015-03-26 15:55:00,101.02,101.07,100.97,101.01,21600.0,79.2938,79.333,79.2545,79.2859,21600.0
2015-03-27 09:30:00,100.95,101.36,100.83,101.24,15900.0,79.2388,79.5606,79.1446,79.4664,15900.0
2015-03-27 09:35:00,101.3,101.5,101.3,101.5,2000.0,79.5135,79.6705,79.5135,79.6705,2000.0
2015-03-27 09:40:00,101.42,101.62,101.41,101.47,5600.0,79.6077,79.7647,79.5999,79.647,5600.0
2015-03-27 09:45:00,101.43,101.5,101.38,101.45,5800.0,79.6156,79.6705,79.5763,79.6313,5800.0
2015-03-27 09:50:00,101.45,101.52,101.4,101.4,5200.0,79.6313,79.6862,79.592,79.592,5200.0
2015-03-27 09:55:00,101.35,101.37,101.29,101.29,2800.0,79.5528,79.5685,79.5057,79.5057,2800.0
2015-03-27 10:00:00,101.3,101.4,101.18,101.37,15400.0,79.5135,79.592,79.4193,79.5685,15400.0
2015-03-27 10:05:00,101.33,101.54,101.27,101.4,17200.0,79.5371,79.7019,79.49,79.592,17200.0
2015-03-27 10:10:00,101.42,101.42,101.07,101.42,24200.0,79.6077,79.6077,79.333,79.6077,24200.0
2015-03-27 10:15:00,101.39,101.44,101.2,101.28,37900.0,79.5842,79.6234,79.435,79.4978,37900.0
2015-03-27 10:20:00,101.3,101.49,101.27,101.4,34400.0,79.5135,79.6627,79.49,79.592,34400.0
2015-03-27 10:25:00,101.34,101.41,101.33,101.38,3900.0,79.5449,79.5999,79.5371,79.5763,3900.0
2015-03-27 10:30:00,101.42,101.42,101.17,101.17,3700.0,79.6077,79.6077,79.4115,79.4115,3700.0
2015-03-27 10:35:00,101.17,101.28,101.14,101.24,3100.0,79.4115,79.4978,79.3879,79.4664,3100.0
2015-03-27 10:40:00,101.25,101.42,101.23,101.39,14600.0,79.4743,79.6077,79.4586,79.5842,14600.0
2015-03-27 10:45:00,101.41,101.44,101.34,101.39,3700.0,79.5999,79.6234,79.5449,79.5842,3700.0
2015-03-27 10:50:00,101.38,101.39,101.33,101.35,3300.0,79.5763,79.5842,79.5371,79.5528,3300.0
2015-03-27 10:55:00,101.38,101.5,101.38,101.5,5800.0,79.5763,79.6705,79.5763,79.6705,5800.0
2015-03-27 11:00:00,101.47,101.48,101.44,101.44,3500.0,79.647,79.6548,79.6234,79.6234,3500.0
2015-03-27 11:05:00,101.43,101.52,101.41,101.51,2600.0,79.6156,79.6862,79.5999,79.6784,2600.0
2015-03-27 11:10:00,101.52,101.76,101.52,101.74,3300.0,79.6862,79.8746,79.6862,79.8589,3300.0
2015-03-27 11:15:00,101.76,101.76,101.71,101.74,3000.0,79.8746,79.8746,79.8354,79.8589,3000.0
2015-03-27 11:20:00,101.74,101.85,101.72,101.85,5100.0,79.8589,79.9452,79.8432,79.9452,5100.0
2015-03-27 11:25:00,101.85,101.85,101.77,101.77,4200.0,79.9452,79.9452,79.8825,79.8825,4200.0
2015-03-27 11:30:00,101.79,101.84,101.75,101.8,1700.0,79.8982,79.9374,79.8668,79.906,1700.0
2015-03-27 11:35:00,101.83,101.84,101.78,101.83,2300.0,79.9295,79.9374,79.8903,79.9295,2300.0
2015-03-27 11:40:00,101.83,101.87,101.8,101.82,2200.0,79.9295,79.9609,79.906,79.9217,2200.0
2015-03-27 11:45:00,101.81,101.91,101.78,101.88,4300.0,79.9138,79.9923,79.8903,79.9688,4300.0
2015-03-27 11:50:00,101.86,101.87,101.67,101.68,2800.0,79.9531,79.9609,79.804,79.8118,2800.0
2015-03-27 11:55:00,101.65,101.67,101.58,101.66,2000.0,79.7883,79.804,79.7333,79.7961,2000.0
2015-03-27 12:00:00,101.62,101.68,101.59,101.65,2600.0,79.7647,79.8118,79.7412,79.7883,2600.0
2015-03-27 12:05:00,101.65,101.75,101.65,101.74,2600.0,79.7883,79.8668,79.7883,79.8589,2600.0
2015-03-27 12:10:00,101.78,101.8,101.72,101.73,10600.0,79.8903,79.906,79.8432,79.8511,10600.0
2015-03-27 12:15:00,101.76,101.76,101.56,101.59,3400.0,79.8746,79.8746,79.7176,79.7412,3400.0
2015-03-27 12:20:00,101.6,101.71,101.6,101.66,3600.0,79.749,79.8354,79.749,79.7961,3600.0
2015-03-27 12:25:00,101.69,101.74,101.62,101.65,2900.0,79.8197,79.8589,79.7647,79.7883,2900.0
2015-03-27 12:30:00,101.65,101.69,101.59,101.59,1800.0,79.7883,79.8197,79.7412,79.7412,1800.0
2015-03-27 12:35:00,101.61,101.66,101.54,101.55,4400.0,79.7569,79.7961,79.7019,79.7098,4400.0
2015-03-27 12:40:00,101.55,101.64,101.54,101.55,3700.0,79.7098,79.7804,79.7019,79.7098,3700.0
2015-03-27 12:45:00,101.56,101.58,101.51,101.58,2400.0,79.7176,79.7333,79.6784,79.7333,2400.0
2015-03-27 12:50:00,101.58,101.61,101.54,101.58,1000.0,79.7333,79.7569,79.7019,79.7333,1000.0
2015-03-27 12:55:00,101.56,101.71,101.54,101.68,3100.0,79.7176,79.8354,79.7019,79.8118,3100.0
2015-03-27 13:00:00,101.66,101.67,101.61,101.65,4300.0,79.7961,79.804,79.7569,79.7883,4300.0
2015-03-27 13:05:00,101.56,101.6,101.52,101.6,1700.0,79.7176,79.749,79.6862,79.749,1700.0
2015-03-27 13:10:00,101.6,101.6,101.54,101.55,1900.0,79.749,79.749,79.7019,79.7098,1900.0
2015-03-27 13:15:00,101.56,101.59,101.51,101.54,2900.0,79.7176,79.7412,79.6784,79.7019,2900.0
2015-03-27 13:20:00,101.53,101.6,101.52,101.59,7100.0,79.6941,79.749,79.6862,79.7412,7100.0
2015-03-27 13:25:00,101.6,101.6,101.47,101.47,6500.0,79.749,79.749,79.647,79.647,6500.0
2015-03-27 13:30:00,101.45,101.53,101.44,101.5,2900.0,79.6313,79.6941,79.6234,79.6705,2900.0
2015-03-27 13:35:00,101.52,101.56,101.51,101.53,3200.0,79.6862,79.7176,79.6784,79.6941,3200.0
2015-03-27 13:40:00,101.46,101.51,101.42,101.43,4300.0,79.6391,79.6784,79.6077,79.6156,4300.0
2015-03-27 13:45:00,101.38,101.45,101.31,101.45,4100.0,79.5763,79.6313,79.5214,79.6313,4100.0
2015-03-27 13:50:00,101.45,101.48,101.4,101.45,1900.0,79.6313,79.6548,79.592,79.6313,1900.0
2015-03-27 13:55:00,101.47,101.56,101.45,101.48,3700.0,79.647,79.7176,79.6313,79.6548,3700.0
2015-03-27 14:00:00,101.46,101.48,101.42,101.43,1700.0,79.6391,79.6548,79.6077,79.6156,1700.0
2015-03-27 14:05:00,101.44,101.56,101.43,101.55,5200.0,79.6234,79.7176,79.6156,79.7098,5200.0
2015-03-27 14:10:00,101.58,101.59,101.5,101.54,2600.0,79.7333,79.7412,79.6705,79.7019,2600.0
2015-03-27 14:15:00,101.5,101.5,101.48,101.49,2100.0,79.6705,79.6705,79.6548,79.6627,2100.0
2015-03-27 14:20:00,101.54,101.62,101.53,101.62,2100.0,79.7019,79.7647,79.6941,79.7647,2100.0
2015-03-27 14:25:00,101.64,101.71,101.61,101.68,3500.0,79.7804,79.8354,79.7569,79.8118,3500.0
2015-03-27 14:30:00,101.64,101.71,101.55,101.71,4100.0,79.7804,79.8354,79.7098,79.8354,4100.0
2015-03-27 14:35:00,101.72,101.78,101.69,101.7,3700.0,79.8432,79.8903,79.8197,79.8275,3700.0
2015-03-27 14:40:00,101.68,101.8,101.67,101.67,4300.0,79.8118,79.906,79.804,79.804,4300.0
2015-03-27 14:45:00,101.65,101.72,101.65,101.67,3600.0,79.7883,79.8432,79.7883,79.804,3600.0
2015-03-27 14:50:00,101.66,101.74,101.65,101.72,1700.0,79.7961,79.8589,79.7883,79.8432,1700.0
2015-03-27 14:55:00,101.7,101.79,101.7,101.77,5600.0,79.8275,79.8982,79.8275,79.8825,5600.0
2015-03-27 15:00:00,101.77,101.84,101.72,101.82,6500.0,79.8825,79.9374,79.8432,79.9217,6500.0
2015-03-27 15:05:00,101.82,101.84,101.72,101.82,5100.0,79.9217,79.9374,79.8432,79.9217,5100.0
2015-03-27 15:10:00,101.81,101.81,101.74,101.79,2000.0,79.9138,79.9138,79.8589,79.8982,2000.0
2015-03-27 15:15:00,101.75,101.78,101.66,101.72,3800.0,79.8668,79.8903,79.7961,79.8432,3800.0
2015-03-27 15:20:00,101.71,101.82,101.7,101.82,6000.0,79.8354,79.9217,79.8275,79.9217,6000.0
2015-03-27 15:25:00,101.81,101.85,101.8,101.85,3800.0,79.9138,79.9452,79.906,79.9452,3800.0
2015-03-27 15:30:00,101.85,102.01,101.84,102.0,9300.0,79.9452,80.0708,79.9374,80.063,9300.0
2015-03-27 15:35:00,102.0,102.04,101.89,102.01,5400.0,80.063,80.0944,79.9766,80.0708,5400.0
2015-03-27 15:40:00,101.99,101.99,101.87,101.87,10500.0,80.0551,80.0551,79.9609,79.9609,10500.0
2015-03-27 15:45:00,101.82,101.94,101.73,101.94,16700.0,79.9217,80.0159,79.8511,80.0159,16700.0
2015-03-27 15:50:00,101.93,101.96,101.89,101.93,12400.0,80.008,80.0316,79.9766,80.008,12400.0
2015-03-27 15:55:00,101.9,101.99,101.89,101.9,26500.0,79.9845,80.0551,79.9766,79.9845,26500.0
2015-03-30 09:30:00,102.17,102.19,101.35,101.52,16700.0,80.1964,80.2121,79.5528,79.6862,16700.0
2015-03-30 09:35:00,101.54,101.65,101.47,101.55,6000.0,79.7019,79.7883,79.647,79.7098,6000.0
2015-03-30 09:40:00,101.6,101.72,101.48,101.69,5500.0,79.749,79.8432,79.6548,79.8197,5500.0
2015-03-30 09:45:00,101.65,101.71,101.47,101.62,6700.0,79.7883,79.8354,79.647,79.7647,6700.0
2015-03-30 09:50:00,101.66,102.02,101.66,101.99,3700.0,79.7961,80.0787,79.7961,80.0551,3700.0
2015-03-30 09:55:00,102.01,102.12,101.96,102.12,1200.0,80.0708,80.1572,80.0316,80.1572,1200.0
2015-03-30 10:00:00,102.12,102.22,102.06,102.18,15100.0,80.1572,80.2357,80.1101,80.2043,15100.0
2015-03-30 10:05:00,102.14,102.19,102.07,102.16,2200.0,80.1729,80.2121,80.1179,80.1886,2200.0
2015-03-30 10:10:00,102.13,102.17,102.06,102.17,3800.0,80.165,80.1964,80.1101,80.1964,3800.0
2015-03-30 10:15:00,102.11,102.26,102.05,102.22,17800.0,80.1493,80.2671,80.1022,80.2357,17800.0
2015-03-30 10:20:00,102.2,102.21,102.01,102.13,1500.0,80.22,80.2278,80.0708,80.165,1500.0
2015-03-30 10:25:00,102.11,102.11,101.98,102.04,2500.0,80.1493,80.1493,80.0473,80.0944,2500.0
2015-03-30 10:30:00,102.04,102.11,102.0,102.06,5100.0,80.0944,80.1493,80.063,80.1101,5100.0
2015-03-30 10:35:00,102.08,102.1,101.91,101.91,11600.0,80.1258,80.1415,79.9923,79.9923,11600.0
2015-03-30 10:40:00,101.96,102.06,101.94,102.0,3100.0,80.0316,80.1101,80.0159,80.063,3100.0
2015-03-30 10:45:00,102.01,102.09,102.01,102.07,7100.0,80.0708,80.1336,80.0708,80.1179,7100.0
2015-03-30 10:50:00,102.09,102.1,102.01,102.04,2700.0,80.1336,80.1415,80.0708,80.0944,2700.0
2015-03-30 10:55:00,102.04,102.04,101.95,101.95,2900.0,80.0944,80.0944,80.0237,80.0237,2900.0
2015-03-30 11:00:00,101.92,101.94,101.89,101.89,4400.0,80.0002,80.0159,79.9766,79.9766,4400.0
2015-03-30 11:05:00,101.87,101.94,101.83,101.94,3300.0,79.9609,80.0159,79.9295,80.0159,3300.0
2015-03-30 11:10:00,101.92,102.04,101.91,102.04,3900.0,80.0002,80.0944,79.9923,80.0944,3900.0
2015-03-30 11:15:00,102.02,102.04,101.94,101.94,4400.0,80.0787,80.0944,80.0159,80.0159,4400.0
2015-03-30 11:20:00,101.92,101.92,101.8,101.82,3900.0,80.0002,80.0002,79.906,79.9217,3900.0
2015-03-30 11:25:00,101.82,101.89,101.79,101.89,4700.0,79.9217,79.9766,79.8982,79.9766,4700.0
2015-03-30 11:30:00,101.93,101.95,101.86,101.86,2700.0,80.008,80.0237,79.9531,79.9531,2700.0
2015-03-30 11:35:00,101.85,101.88,101.83,101.85,4500.0,79.9452,79.9688,79.9295,79.9452,4500.0
2015-03-30 11:40:00,101.86,101.93,101.86,101.89,3300.0,79.9531,80.008,79.9531,79.9766,3300.0
2015-03-30 11:45:00,101.9,101.98,101.9,101.96,1800.0,79.9845,80.0473,79.9845,80.0316,1800.0
2015-03-30 11:50:00,101.94,101.94,101.89,101.91,2900.0,80.0159,80.0159,79.9766,79.9923,2900.0
2015-03-30 11:55:00,101.91,102.03,101.9,102.0,8000.0,79.9923,80.0865,79.9845,80.063,8000.0
2015-03-30 12:00:00,102.04,102.09,102.04,102.08,2500.0,80.0944,80.1336,80.0944,80.1258,2500.0
2015-03-30 12:05:00,102.05,102.08,102.02,102.02,4100.0,80.1022,80.1258,80.0787,80.0787,4100.0
2015-03-30 12:10:00,101.99,102.01,101.98,102.0,5500.0,80.0551,80.0708,80.0473,80.063,5500.0
2015-03-30 12:15:00,102.0,102.04,101.94,101.97,10800.0,80.063,80.0944,80.0159,80.0394,10800.0
2015-03-30 12:20:00,101.98,102.02,101.96,102.0,6100.0,80.0473,80.0787,80.0316,80.063,6100.0
2015-03-30 12:25:00,102.0,102.02,101.95,102.0,6800.0,80.063,80.0787,80.0237,80.063,6800.0
2015-03-30 12:30:00,102.02,102.03,101.97,102.01,8000.0,80.0787,80.0865,80.0394,80.0708,8000.0
2015-03-30 12:35:00,102.01,102.04,101.94,101.94,8500.0,80.0708,80.0944,80.0159,80.0159,8500.0
2015-03-30 12:40:00,101.97,102.02,101.97,102.02,6200.0,80.0394,80.0787,80.0394,80.0787,6200.0
2015-03-30 12:45:00,102.03,102.11,102.01,102.08,3000.0,80.0865,80.1493,80.0708,80.1258,3000.0
2015-03-30 12:50:00,102.13,102.13,102.06,102.1,2600.0,80.165,80.165,80.1101,80.1415,2600.0
2015-03-30 12:55:00,102.08,102.16,102.08,102.12,1700.0,80.1258,80.1886,80.1258,80.1572,1700.0
2015-03-30 13:00:00,102.12,102.22,102.11,102.22,3200.0,80.1572,80.2357,80.1493,80.2357,3200.0
2015-03-30 13:05:00,102.18,102.3,102.18,102.29,1600.0,80.2043,80.2985,80.2043,80.2906,1600.0
2015-03-30 13:10:00,102.29,102.31,102.25,102.27,4600.0,80.2906,80.3063,80.2592,80.2749,4600.0
2015-03-30 13:15:00,102.27,102.3,102.23,102.3,2500.0,80.2749,80.2985,80.2435,80.2985,2500.0
2015-03-30 13:20:00,102.31,102.32,102.3,102.32,600.0,80.3063,80.3142,80.2985,80.3142,600.0
2015-03-30 13:25:00,102.4,102.57,102.39,102.57,12800.0,80.377,80.5104,80.3691,80.5104,12800.0
2015-03-30 13:30:00,102.56,102.56,102.44,102.49,3700.0,80.5025,80.5025,80.4084,80.4476,3700.0
2015-03-30 13:35:00,102.48,102.48,102.39,102.42,1100.0,80.4398,80.4398,80.3691,80.3927,1100.0
2015-03-30 13:40:00,102.42,102.47,102.38,102.44,2300.0,80.3927,80.4319,80.3613,80.4084,2300.0
2015-03-30 13:45:00,102.46,102.46,102.33,102.34,1400.0,80.4241,80.4241,80.322,80.3299,1400.0
2015-03-30 13:50:00,102.37,102.48,102.37,102.48,1600.0,80.3534,80.4398,80.3534,80.4398,1600.0
2015-03-30 13:55:00,102.5,102.55,102.48,102.52,1900.0,80.4555,80.4947,80.4398,80.4712,1900.0
2015-03-30 14:00:00,102.51,102.52,102.48,102.49,1700.0,80.4633,80.4712,80.4398,80.4476,1700.0
2015-03-30 14:05:00,102.48,102.55,102.46,102.52,3300.0,80.4398,80.4947,80.4241,80.4712,3300.0
2015-03-30 14:10:00,102.54,102.54,102.44,102.48,13200.0,80.4868,80.4868,80.4084,80.4398,13200.0
2015-03-30 14:15:00,102.5,102.61,102.5,102.59,2600.0,80.4555,80.5418,80.4555,80.5261,2600.0
2015-03-30 14:20:00,102.59,102.62,102.58,102.58,900.0,80.5261,80.5496,80.5182,80.5182,900.0
2015-03-30 14:25:00,102.56,102.59,102.55,102.58,1800.0,80.5025,80.5261,80.4947,80.5182,1800.0
2015-03-30 14:30:00,102.58,102.62,102.52,102.53,3300.0,80.5182,80.5496,80.4712,80.479,3300.0
2015-03-30 14:35:00,102.55,102.55,102.46,102.48,3000.0,80.4947,80.4947,80.4241,80.4398,3000.0
2015-03-30 14:40:00,102.48,102.48,102.44,102.45,3200.0,80.4398,80.4398,80.4084,80.4162,3200.0
2015-03-30 14:45:00,102.46,102.54,102.45,102.54,3900.0,80.4241,80.4868,80.4162,80.4868,3900.0
2015-03-30 14:50:00,102.53,102.58,102.43,102.43,4900.0,80.479,80.5182,80.4005,80.4005,4900.0
2015-03-30 14:55:00,102.45,102.59,102.45,102.59,2000.0,80.4162,80.5261,80.4162,80.5261,2000.0
2015-03-30 15:00:00,102.58,102.66,102.58,102.65,2600.0,80.5182,80.581,80.5182,80.5732,2600.0
2015-03-30 15:05:00,102.64,102.67,102.61,102.62,3500.0,80.5653,80.5889,80.5418,80.5496,3500.0
2015-03-30 15:10:00,102.64,102.66,102.56,102.56,5200.0,80.5653,80.581,80.5025,80.5025,5200.0
2015-03-30 15:15:00,102.56,102.63,102.5,102.63,4200.0,80.5025,80.5575,80.4555,80.5575,4200.0
2015-03-30 15:20:00,102.62,102.62,102.51,102.51,4200.0,80.5496,80.5496,80.4633,80.4633,4200.0
2015-03-30 15:25:00,102.52,102.56,102.5,102.52,5400.0,80.4712,80.5025,80.4555,80.4712,5400.0
2015-03-30 15:30:00,102.51,102.54,102.43,102.54,7100.0,80.4633,80.4868,80.4005,80.4868,7100.0
2015-03-30 15:35:00,102.55,102.57,102.49,102.54,6500.0,80.4947,80.5104,80.4476,80.4868,6500.0
2015-03-30 15:40:00,102.53,102.55,102.5,102.51,7800.0,80.479,80.4947,80.4555,80.4633,7800.0
2015-03-30 15:45:00,102.47,102.5,102.4,102.43,12400.0,80.4319,80.4555,80.377,80.4005,12400.0
2015-03-30 15:50:00,102.43,102.47,102.42,102.43,11700.0,80.4005,80.4319,80.3927,80.4005,11700.0
2015-03-30 15:55:00,102.43,102.52,102.41,102.46,29000.0,80.4005,80.4712,80.3848,80.4241,29000.0
2015-03-31 09:30:00,102.25,102.52,102.03,102.46,11700.0,80.2592,80.4712,80.0865,80.4241,11700.0
2015-03-31 09:35:00,102.44,102.57,102.27,102.27,4200.0,80.4084,80.5104,80.2749,80.2749,4200.0
2015-03-31 09:40:00,102.35,102.52,102.08,102.08,4100.0,80.3377,80.4712,80.1258,80.1258,4100.0
2015-03-31 09:45:00,102.19,102.22,102.12,102.15,1900.0,80.2121,80.2357,80.1572,80.1807,1900.0
2015-03-31 09:50:00,102.2,102.42,102.19,102.41,2500.0,80.22,80.3927,80.2121,80.3848,2500.0
2015-03-31 09:55:00,102.37,102.55,102.36,102.55,3300.0,80.3534,80.4947,80.3456,80.4947,3300.0
2015-03-31 10:00:00,102.68,102.72,102.37,102.37,5800.0,80.5967,80.6281,80.3534,80.3534,5800.0
2015-03-31 10:05:00,102.4,102.44,102.32,102.44,2000.0,80.377,80.4084,80.3142,80.4084,2000.0
2015-03-31 10:10:00,102.37,102.4,102.24,102.26,3500.0,80.3534,80.377,80.2514,80.2671,3500.0
2015-03-31 10:15:00,102.27,102.31,102.2,102.26,1200.0,80.2749,80.3063,80.22,80.2671,1200.0
2015-03-31 10:20:00,102.3,102.36,102.24,102.36,1600.0,80.2985,80.3456,80.2514,80.3456,1600.0
2015-03-31 10:25:00,102.37,102.44,102.36,102.42,500.0,80.3534,80.4084,80.3456,80.3927,500.0
2015-03-31 10:30:00,102.4,102.46,102.37,102.39,900.0,80.377,80.4241,80.3534,80.3691,900.0
2015-03-31 10:35:00,102.38,102.41,102.32,102.32,1200.0,80.3613,80.3848,80.3142,80.3142,1200.0
2015-03-31 10:40:00,102.3,102.3,102.29,102.3,600.0,80.2985,80.2985,80.2906,80.2985,600.0
2015-03-31 10:45:00,102.29,102.37,102.29,102.32,3500.0,80.2906,80.3534,80.2906,80.3142,3500.0
2015-03-31 10:50:00,102.33,102.33,102.22,102.22,2200.0,80.322,80.322,80.2357,80.2357,2200.0
2015-03-31 10:55:00,102.21,102.3,102.18,102.25,4400.0,80.2278,80.2985,80.2043,80.2592,4400.0
2015-03-31 11:00:00,102.27,102.48,102.27,102.48,5800.0,80.2749,80.4398,80.2749,80.4398,5800.0
2015-03-31 11:05:00,102.48,102.49,102.41,102.42,2100.0,80.4398,80.4476,80.3848,80.3927,2100.0
2015-03-31 11:10:00,102.44,102.51,102.37,102.37,1600.0,80.4084,80.4633,80.3534,80.3534,1600.0
2015-03-31 11:15:00,102.43,102.43,102.36,102.36,1500.0,80.4005,80.4005,80.3456,80.3456,1500.0
2015-03-31 11:20:00,102.36,102.42,102.34,102.34,1400.0,80.3456,80.3927,80.3299,80.3299,1400.0
2015-03-31 11:25:00,102.34,102.34,102.21,102.24,4700.0,80.3299,80.3299,80.2278,80.2514,4700.0
2015-03-31 11:30:00,102.2,102.2,102.05,102.05,4700.0,80.22,80.22,80.1022,80.1022,4700.0
2015-03-31 11:35:00,102.05,102.06,102.0,102.06,5100.0,80.1022,80.1101,80.063,80.1101,5100.0
2015-03-31 11:40:00,102.04,102.13,102.03,102.13,2900.0,80.0944,80.165,80.0865,80.165,2900.0
2015-03-31 11:45:00,102.13,102.16,102.13,102.16,4700.0,80.165,80.1886,80.165,80.1886,4700.0
2015-03-31 11:50:00,102.16,102.17,102.05,102.05,3500.0,80.1886,80.1964,80.1022,80.1022,3500.0
2015-03-31 11:55:00,102.04,102.09,101.88,101.92,5400.0,80.0944,80.1336,79.9688,80.0002,5400.0
2015-03-31 12:00:00,101.88,102.06,101.85,102.06,4100.0,79.9688,80.1101,79.9452,80.1101,4100.0
2015-03-31 12:05:00,102.04,102.13,102.04,102.05,3300.0,80.0944,80.165,80.0944,80.1022,3300.0
2015-03-31 12:10:00,102.03,102.06,101.93,101.97,1300.0,80.0865,80.1101,80.008,80.0394,1300.0
2015-03-31 12:15:00,102.0,102.02,101.97,101.97,400.0,80.063,80.0787,80.0394,80.0394,400.0
2015-03-31 12:20:00,101.96,101.99,101.94,101.95,1800.0,80.0316,80.0551,80.0159,80.0237,1800.0
2015-03-31 12:25:00,101.94,101.95,101.89,101.92,2100.0,80.0159,80.0237,79.9766,80.0002,2100.0
2015-03-31 12:30:00,101.97,101.97,101.94,101.97,1400.0,80.0394,80.0394,80.0159,80.0394,1400.0
2015-03-31 12:35:00,101.95,102.02,101.95,102.0,700.0,80.0237,80.0787,80.0237,80.063,700.0
2015-03-31 12:40:00,102.0,102.03,101.98,101.98,1000.0,80.063,80.0865,80.0473,80.0473,1000.0
2015-03-31 12:45:00,101.98,102.01,101.94,101.94,2500.0,80.0473,80.0708,80.0159,80.0159,2500.0
2015-03-31 12:50:00,101.93,101.93,101.82,101.82,3000.0,80.008,80.008,79.9217,79.9217,3000.0
2015-03-31 12:55:00,101.82,101.93,101.82,101.93,1200.0,79.9217,80.008,79.9217,80.008,1200.0
2015-03-31 13:00:00,101.92,101.92,101.89,101.9,300.0,80.0002,80.0002,79.9766,79.9845,300.0
2015-03-31 13:05:00,101.88,101.92,101.88,101.89,1300.0,79.9688,80.0002,79.9688,79.9766,1300.0
2015-03-31 13:10:00,101.9,101.91,101.88,101.91,1400.0,79.9845,79.9923,79.9688,79.9923,1400.0
2015-03-31 13:15:00,101.93,101.97,101.93,101.94,3700.0,80.008,80.0394,80.008,80.0159,3700.0
2015-03-31 13:20:00,101.94,101.94,101.91,101.94,1500.0,80.0159,80.0159,79.9923,80.0159,1500.0
2015-03-31 13:25:00,101.88,101.9,101.76,101.76,1000.0,79.9688,79.9845,79.8746,79.8746,1000.0
2015-03-31 13:30:00,101.77,101.8,101.75,101.8,9700.0,79.8825,79.906,79.8668,79.906,9700.0
2015-03-31 13:35:00,101.8,101.8,101.74,101.75,4200.0,79.906,79.906,79.8589,79.8668,4200.0
2015-03-31 13:40:00,101.77,101.79,101.75,101.77,1800.0,79.8825,79.8982,79.8668,79.8825,1800.0
2015-03-31 13:45:00,101.77,101.77,101.68,101.71,5400.0,79.8825,79.8825,79.8118,79.8354,5400.0
2015-03-31 13:50:00,101.69,101.73,101.61,101.65,2800.0,79.8197,79.8511,79.7569,79.7883,2800.0
2015-03-31 13:55:00,101.61,101.64,101.56,101.58,5000.0,79.7569,79.7804,79.7176,79.7333,5000.0
2015-03-31 14:00:00,101.63,101.65,101.57,101.58,11800.0,79.7726,79.7883,79.7255,79.7333,11800.0
2015-03-31 14:05:00,101.58,101.59,101.49,101.5,8500.0,79.7333,79.7412,79.6627,79.6705,8500.0
2015-03-31 14:10:00,101.52,101.53,101.47,101.48,9600.0,79.6862,79.6941,79.647,79.6548,9600.0
2015-03-31 14:15:00,101.48,101.52,101.47,101.47,12800.0,79.6548,79.6862,79.647,79.647,12800.0
2015-03-31 14:20:00,101.42,101.51,101.41,101.5,6500.0,79.6077,79.6784,79.5999,79.6705,6500.0
2015-03-31 14:25:00,101.5,101.5,101.41,101.42,5900.0,79.6705,79.6705,79.5999,79.6077,5900.0
2015-03-31 14:30:00,101.42,101.45,101.4,101.41,6000.0,79.6077,79.6313,79.592,79.5999,6000.0
2015-03-31 14:35:00,101.43,101.47,101.41,101.41,3400.0,79.6156,79.647,79.5999,79.5999,3400.0
2015-03-31 14:40:00,101.44,101.44,101.4,101.4,3200.0,79.6234,79.6234,79.592,79.592,3200.0
2015-03-31 14:45:00,101.39,101.59,101.39,101.59,5800.0,79.5842,79.7412,79.5842,79.7412,5800.0
2015-03-31 14:50:00,101.6,101.67,101.57,101.57,2600.0,79.749,79.804,79.7255,79.7255,2600.0
2015-03-31 14:55:00,101.52,101.59,101.5,101.59,3400.0,79.6862,79.7412,79.6705,79.7412,3400.0
2015-03-31 15:00:00,101.59,101.59,101.42,101.42,2800.0,79.7412,79.7412,79.6077,79.6077,2800.0
2015-03-31 15:05:00,101.41,101.43,101.34,101.38,8200.0,79.5999,79.6156,79.5449,79.5763,8200.0
2015-03-31 15:10:00,101.39,101.39,101.27,101.27,4100.0,79.5842,79.5842,79.49,79.49,4100.0
2015-03-31 15:15:00,101.26,101.26,101.15,101.22,7600.0,79.4821,79.4821,79.3958,79.4507,7600.0
2015-03-31 15:20:00,101.25,101.31,101.2,101.23,7000.0,79.4743,79.5214,79.435,79.4586,7000.0
2015-03-31 15:25:00,101.24,101.26,101.18,101.2,3800.0,79.4664,79.4821,79.4193,79.435,3800.0
2015-03-31 15:30:00,101.18,101.18,101.04,101.13,13500.0,79.4193,79.4193,79.3095,79.3801,13500.0
2015-03-31 15:35:00,101.15,101.24,101.14,101.15,7400.0,79.3958,79.4664,79.3879,79.3958,7400.0
2015-03-31 15:40:00,101.15,101.21,101.06,101.09,13500.0,79.3958,79.4429,79.3252,79.3487,13500.0
2015-03-31 15:45:00,101.09,101.1,100.94,100.96,44500.0,79.3487,79.3565,79.231,79.2467,44500.0
2015-03-31 15:50:00,100.97,101.03,100.93,100.93,56600.0,79.2545,79.3016,79.2231,79.2231,56600.0
2015-03-31 15:55:00,100.93,101.07,100.91,100.92,96300.0,79.2231,79.333,79.2074,79.2153,96300.0
2015-04-01 09:30:00,100.14,100.41,99.82,100.18,29200.0,78.603,78.8149,78.3518,78.6344,29200.0
2015-04-01 09:35:00,100.05,100.05,99.68,99.76,9800.0,78.5324,78.5324,78.2419,78.3047,9800.0
2015-04-01 09:40:00,99.67,99.91,99.55,99.71,9700.0,78.2341,78.4225,78.1399,78.2655,9700.0
2015-04-01 09:45:00,99.68,99.74,99.5,99.5,11800.0,78.2419,78.289,78.1007,78.1007,11800.0
2015-04-01 09:50:00,99.52,99.79,99.38,99.74,19700.0,78.1164,78.3283,78.0065,78.289,19700.0
2015-04-01 09:55:00,99.76,99.91,99.72,99.91,7700.0,78.3047,78.4225,78.2733,78.4225,7700.0
2015-04-01 10:00:00,99.89,100.16,99.81,100.16,10100.0,78.4068,78.6187,78.344,78.6187,10100.0
2015-04-01 10:05:00,100.17,100.17,99.97,99.97,3300.0,78.6266,78.6266,78.4696,78.4696,3300.0
2015-04-01 10:10:00,100.0,100.13,99.96,100.13,5000.0,78.4931,78.5952,78.4617,78.5952,5000.0
2015-04-01 10:15:00,100.11,100.16,100.03,100.1,4400.0,78.5795,78.6187,78.5167,78.5716,4400.0
2015-04-01 10:20:00,100.12,100.27,100.05,100.07,5300.0,78.5873,78.7051,78.5324,78.5481,5300.0
2015-04-01 10:25:00,100.1,100.21,100.0,100.05,9700.0,78.5716,78.658,78.4931,78.5324,9700.0
2015-04-01 10:30:00,100.06,100.11,100.0,100.0,6500.0,78.5402,78.5795,78.4931,78.4931,6500.0
2015-04-01 10:35:00,99.96,100.02,99.9,99.93,3500.0,78.4617,78.5088,78.4146,78.4382,3500.0
2015-04-01 10:40:00,99.94,100.07,99.93,100.0,36700.0,78.446,78.5481,78.4382,78.4931,36700.0
2015-04-01 10:45:00,100.01,100.11,99.94,100.09,5800.0,78.501,78.5795,78.446,78.5638,5800.0
2015-04-01 10:50:00,100.1,100.17,99.92,99.92,15100.0,78.5716,78.6266,78.4303,78.4303,15100.0
2015-04-01 10:55:00,99.92,100.12,99.9,100.08,45500.0,78.4303,78.5873,78.4146,78.5559,45500.0
2015-04-01 11:00:00,100.12,100.26,100.07,100.26,8200.0,78.5873,78.6972,78.5481,78.6972,8200.0
2015-04-01 11:05:00,100.27,100.34,100.16,100.28,30500.0,78.7051,78.76,78.6187,78.7129,30500.0
2015-04-01 11:10:00,100.3,100.46,100.3,100.46,5200.0,78.7286,78.8542,78.7286,78.8542,5200.0
2015-04-01 11:15:00,100.48,100.48,100.32,100.35,4300.0,78.8699,78.8699,78.7443,78.7679,4300.0
2015-04-01 11:20:00,100.39,100.39,100.22,100.23,6700.0,78.7992,78.7992,78.6658,78.6737,6700.0
2015-04-01 11:25:00,100.23,100.24,100.07,100.14,4600.0,78.6737,78.6815,78.5481,78.603,4600.0
2015-04-01 11:30:00,100.13,100.19,100.09,100.15,3800.0,78.5952,78.6423,78.5638,78.6109,3800.0
2015-04-01 11:35:00,100.19,100.19,100.11,100.18,5100.0,78.6423,78.6423,78.5795,78.6344,5100.0
2015-04-01 11:40:00,100.21,100.24,100.13,100.23,4700.0,78.658,78.6815,78.5952,78.6737,4700.0
2015-04-01 11:45:00,100.29,100.47,100.27,100.43,7300.0,78.7208,78.862,78.7051,78.8306,7300.0
2015-04-01 11:50:00,100.44,100.52,100.44,100.49,10600.0,78.8385,78.9013,78.8385,78.8777,10600.0
2015-04-01 11:55:00,100.5,100.5,100.28,100.28,4900.0,78.8856,78.8856,78.7129,78.7129,4900.0
2015-04-01 12:00:00,100.29,100.32,100.12,100.12,5200.0,78.7208,78.7443,78.5873,78.5873,5200.0
2015-04-01 12:05:00,100.11,100.28,100.1,100.27,3400.0,78.5795,78.7129,78.5716,78.7051,3400.0
2015-04-01 12:10:00,100.26,100.31,100.14,100.17,3500.0,78.6972,78.7365,78.603,78.6266,3500.0
2015-04-01 12:15:00,100.16,100.3,100.16,100.2,3300.0,78.6187,78.7286,78.6187,78.6501,3300.0
2015-04-01 12:20:00,100.23,100.33,100.19,100.26,4000.0,78.6737,78.7522,78.6423,78.6972,4000.0
2015-04-01 12:25:00,100.27,100.38,100.27,100.32,3600.0,78.7051,78.7914,78.7051,78.7443,3600.0
2015-04-01 12:30:00,100.26,100.3,100.19,100.26,8100.0,78.6972,78.7286,78.6423,78.6972,8100.0
2015-04-01 12:35:00,100.25,100.38,100.23,100.37,3900.0,78.6894,78.7914,78.6737,78.7835,3900.0
2015-04-01 12:40:00,100.34,100.43,100.34,100.38,18800.0,78.76,78.8306,78.76,78.7914,18800.0
2015-04-01 12:45:00,100.4,100.44,100.31,100.37,4800.0,78.8071,78.8385,78.7365,78.7835,4800.0
2015-04-01 12:50:00,100.38,100.52,100.37,100.5,3300.0,78.7914,78.9013,78.7835,78.8856,3300.0
2015-04-01 12:55:00,100.49,100.5,100.4,100.44,4500.0,78.8777,78.8856,78.8071,78.8385,4500.0
2015-04-01 13:00:00,100.39,100.45,100.37,100.37,5100.0,78.7992,78.8463,78.7835,78.7835,5100.0
2015-04-01 13:05:00,100.37,100.47,100.37,100.47,5900.0,78.7835,78.862,78.7835,78.862,5900.0
2015-04-01 13:10:00,100.49,100.55,100.47,100.55,5700.0,78.8777,78.9248,78.862,78.9248,5700.0
2015-04-01 13:15:00,100.56,100.59,100.44,100.47,5500.0,78.9327,78.9562,78.8385,78.862,5500.0
2015-04-01 13:20:00,100.46,100.53,100.46,100.52,4700.0,78.8542,78.9091,78.8542,78.9013,4700.0
2015-04-01 13:25:00,100.56,100.6,100.5,100.5,5500.0,78.9327,78.9641,78.8856,78.8856,5500.0
2015-04-01 13:30:00,100.51,100.63,100.47,100.59,7800.0,78.8934,78.9876,78.862,78.9562,7800.0
2015-04-01 13:35:00,100.56,100.56,100.44,100.52,6700.0,78.9327,78.9327,78.8385,78.9013,6700.0
2015-04-01 13:40:00,100.47,100.55,100.45,100.49,4500.0,78.862,78.9248,78.8463,78.8777,4500.0
2015-04-01 13:45:00,100.52,100.61,100.47,100.58,15500.0,78.9013,78.9719,78.862,78.9484,15500.0
2015-04-01 13:50:00,100.56,100.56,100.43,100.45,5500.0,78.9327,78.9327,78.8306,78.8463,5500.0
2015-04-01 13:55:00,100.46,100.56,100.42,100.46,4000.0,78.8542,78.9327,78.8228,78.8542,4000.0
2015-04-01 14:00:00,100.45,100.46,100.37,100.41,3700.0,78.8463,78.8542,78.7835,78.8149,3700.0
2015-04-01 14:05:00,100.42,100.54,100.42,100.49,8000.0,78.8228,78.917,78.8228,78.8777,8000.0
2015-04-01 14:10:00,100.46,100.6,100.39,100.39,6900.0,78.8542,78.9641,78.7992,78.7992,6900.0
2015-04-01 14:15:00,100.4,100.41,100.33,100.38,6400.0,78.8071,78.8149,78.7522,78.7914,6400.0
2015-04-01 14:20:00,100.37,100.5,100.36,100.45,4900.0,78.7835,78.8856,78.7757,78.8463,4900.0
2015-04-01 14:25:00,100.45,100.45,100.31,100.31,6100.0,78.8463,78.8463,78.7365,78.7365,6100.0
2015-04-01 14:30:00,100.3,100.3,100.21,100.27,9400.0,78.7286,78.7286,78.658,78.7051,9400.0
2015-04-01 14:35:00,100.26,100.26,100.16,100.26,8300.0,78.6972,78.6972,78.6187,78.6972,8300.0
2015-04-01 14:40:00,100.25,100.29,100.23,100.23,4600.0,78.6894,78.7208,78.6737,78.6737,4600.0
2015-04-01 14:45:00,100.24,100.33,100.18,100.32,16500.0,78.6815,78.7522,78.6344,78.7443,16500.0
2015-04-01 14:50:00,100.32,100.38,100.31,100.34,5600.0,78.7443,78.7914,78.7365,78.76,5600.0
2015-04-01 14:55:00,100.35,100.42,100.35,100.4,4600.0,78.7679,78.8228,78.7679,78.8071,4600.0
2015-04-01 15:00:00,100.4,100.46,100.38,100.44,15300.0,78.8071,78.8542,78.7914,78.8385,15300.0
2015-04-01 15:05:00,100.43,100.43,100.29,100.34,7400.0,78.8306,78.8306,78.7208,78.76,7400.0
2015-04-01 15:10:00,100.35,100.5,100.34,100.47,10000.0,78.7679,78.8856,78.76,78.862,10000.0
2015-04-01 15:15:00,100.48,100.53,100.42,100.42,7000.0,78.8699,78.9091,78.8228,78.8228,7000.0
2015-04-01 15:20:00,100.43,100.54,100.43,100.51,11100.0,78.8306,78.917,78.8306,78.8934,11100.0
2015-04-01 15:25:00,100.51,100.51,100.4,100.45,11100.0,78.8934,78.8934,78.8071,78.8463,11100.0
2015-04-01 15:30:00,100.42,100.55,100.35,100.55,10700.0,78.8228,78.9248,78.7679,78.9248,10700.0
2015-04-01 15:35:00,100.57,100.66,100.57,100.66,9900.0,78.9405,79.0112,78.9405,79.0112,9900.0
2015-04-01 15:40:00,100.63,100.64,100.45,100.53,11400.0,78.9876,78.9955,78.8463,78.9091,11400.0
2015-04-01 15:45:00,100.54,100.69,100.54,100.66,29800.0,78.917,79.0347,78.917,79.0112,29800.0
2015-04-01 15:50:00,100.69,100.76,100.66,100.7,22100.0,79.0347,79.0897,79.0112,79.0426,22100.0
2015-04-01 15:55:00,100.7,100.87,100.7,100.87,51900.0,79.0426,79.176,79.0426,79.176,51900.0
2015-04-02 09:30:00,100.6,100.84,100.03,100.25,42200.0,78.9641,79.1525,78.5167,78.6894,42200.0
2015-04-02 09:35:00,100.23,100.5,100.22,100.34,8900.0,78.6737,78.8856,78.6658,78.76,8900.0
2015-04-02 09:40:00,100.34,100.46,100.08,100.43,15300.0,78.76,78.8542,78.5559,78.8306,15300.0
2015-04-02 09:45:00,100.39,100.91,100.26,100.89,10900.0,78.7992,79.2074,78.6972,79.1917,10900.0
2015-04-02 09:50:00,100.9,101.38,100.9,101.35,13800.0,79.1996,79.5763,79.1996,79.5528,13800.0
2015-04-02 09:55:00,101.35,101.39,101.11,101.11,4700.0,79.5528,79.5842,79.3644,79.3644,4700.0
2015-04-02 10:00:00,101.17,101.32,101.16,101.21,6300.0,79.4115,79.5292,79.4036,79.4429,6300.0
2015-04-02 10:05:00,101.15,101.15,101.0,101.09,2400.0,79.3958,79.3958,79.2781,79.3487,2400.0
2015-04-02 10:10:00,101.04,101.05,100.92,100.98,4000.0,79.3095,79.3173,79.2153,79.2624,4000.0
2015-04-02 10:15:00,100.95,100.98,100.88,100.98,2700.0,79.2388,79.2624,79.1839,79.2624,2700.0
2015-04-02 10:20:00,100.98,101.06,100.88,100.9,6500.0,79.2624,79.3252,79.1839,79.1996,6500.0
2015-04-02 10:25:00,100.85,100.86,100.76,100.76,3300.0,79.1603,79.1682,79.0897,79.0897,3300.0
2015-04-02 10:30:00,100.81,100.82,100.72,100.77,4600.0,79.1289,79.1368,79.0583,79.0975,4600.0
2015-04-02 10:35:00,100.73,100.77,100.63,100.69,11100.0,79.0661,79.0975,78.9876,79.0347,11100.0
2015-04-02 10:40:00,100.7,100.73,100.51,100.56,4500.0,79.0426,79.0661,78.8934,78.9327,4500.0
2015-04-02 10:45:00,100.51,100.57,100.49,100.52,2400.0,78.8934,78.9405,78.8777,78.9013,2400.0
2015-04-02 10:50:00,100.54,100.57,100.51,100.57,3200.0,78.917,78.9405,78.8934,78.9405,3200.0
2015-04-02 10:55:00,100.6,100.66,100.52,100.57,2300.0,78.9641,79.0112,78.9013,78.9405,2300.0
2015-04-02 11:00:00,100.59,100.67,100.59,100.66,1800.0,78.9562,79.019,78.9562,79.0112,1800.0
2015-04-02 11:05:00,100.67,100.68,100.61,100.61,2000.0,79.019,79.0269,78.9719,78.9719,2000.0
2015-04-02 11:10:00,100.61,100.63,100.52,100.52,6000.0,78.9719,78.9876,78.9013,78.9013,6000.0
2015-04-02 11:15:00,100.57,100.66,100.55,100.62,4500.0,78.9405,79.0112,78.9248,78.9798,4500.0
2015-04-02 11:20:00,100.67,100.76,100.6,100.76,4500.0,79.019,79.0897,78.9641,79.0897,4500.0
2015-04-02 11:25:00,100.76,100.81,100.73,100.77,3000.0,79.0897,79.1289,79.0661,79.0975,3000.0
2015-04-02 11:30:00,100.72,100.83,100.72,100.83,4300.0,79.0583,79.1446,79.0583,79.1446,4300.0
2015-04-02 11:35:00,100.84,100.87,100.7,100.7,2400.0,79.1525,79.176,79.0426,79.0426,2400.0
2015-04-02 11:40:00,100.76,100.76,100.59,100.63,3000.0,79.0897,79.0897,78.9562,78.9876,3000.0
2015-04-02 11:45:00,100.68,100.7,100.6,100.7,3600.0,79.0269,79.0426,78.9641,79.0426,3600.0
2015-04-02 11:50:00,100.66,100.68,100.57,100.61,6200.0,79.0112,79.0269,78.9405,78.9719,6200.0
2015-04-02 11:55:00,100.58,100.7,100.52,100.66,2400.0,78.9484,79.0426,78.9013,79.0112,2400.0
2015-04-02 12:00:00,100.66,100.67,100.52,100.55,12500.0,79.0112,79.019,78.9013,78.9248,12500.0
2015-04-02 12:05:00,100.55,100.6,100.49,100.59,4300.0,78.9248,78.9641,78.8777,78.9562,4300.0
2015-04-02 12:10:00,100.57,100.69,100.57,100.67,3500.0,78.9405,79.0347,78.9405,79.019,3500.0
2015-04-02 12:15:00,100.63,100.7,100.57,100.66,3000.0,78.9876,79.0426,78.9405,79.0112,3000.0
2015-04-02 12:20:00,100.63,100.7,100.62,100.67,2700.0,78.9876,79.0426,78.9798,79.019,2700.0
2015-04-02 12:25:00,100.7,100.71,100.64,100.69,2700.0,79.0426,79.0504,78.9955,79.0347,2700.0
2015-04-02 12:30:00,100.7,100.79,100.7,100.75,3000.0,79.0426,79.1132,79.0426,79.0818,3000.0
2015-04-02 12:35:00,100.73,100.82,100.72,100.78,2800.0,79.0661,79.1368,79.0583,79.1054,2800.0
2015-04-02 12:40:00,100.81,100.86,100.78,100.81,4600.0,79.1289,79.1682,79.1054,79.1289,4600.0
2015-04-02 12:45:00,100.81,100.81,100.65,100.68,3100.0,79.1289,79.1289,79.0033,79.0269,3100.0
2015-04-02 12:50:00,100.7,100.81,100.7,100.7,3700.0,79.0426,79.1289,79.0426,79.0426,3700.0
2015-04-02 12:55:00,100.73,100.73,100.64,100.72,3000.0,79.0661,79.0661,78.9955,79.0583,3000.0
2015-04-02 13:00:00,100.69,100.69,100.64,100.66,2300.0,79.0347,79.0347,78.9955,79.0112,2300.0
2015-04-02 13:05:00,100.67,100.73,100.67,100.67,3000.0,79.019,79.0661,79.019,79.019,3000.0
2015-04-02 13:10:00,100.65,100.82,100.65,100.82,2200.0,79.0033,79.1368,79.0033,79.1368,2200.0
2015-04-02 13:15:00,100.8,100.85,100.79,100.8,2300.0,79.1211,79.1603,79.1132,79.1211,2300.0
2015-04-02 13:20:00,100.83,100.86,100.79,100.84,4400.0,79.1446,79.1682,79.1132,79.1525,4400.0
2015-04-02 13:25:00,100.83,100.83,100.73,100.8,2400.0,79.1446,79.1446,79.0661,79.1211,2400.0
2015-04-02 13:30:00,100.8,100.85,100.79,100.81,3800.0,79.1211,79.1603,79.1132,79.1289,3800.0
2015-04-02 13:35:00,100.82,100.88,100.8,100.87,4100.0,79.1368,79.1839,79.1211,79.176,4100.0
2015-04-02 13:40:00,100.88,100.88,100.77,100.8,4100.0,79.1839,79.1839,79.0975,79.1211,4100.0
2015-04-02 13:45:00,100.79,100.88,100.76,100.88,3000.0,79.1132,79.1839,79.0897,79.1839,3000.0
2015-04-02 13:50:00,100.92,100.97,100.89,100.93,4100.0,79.2153,79.2545,79.1917,79.2231,4100.0
2015-04-02 13:55:00,100.95,101.01,100.93,101.0,5600.0,79.2388,79.2859,79.2231,79.2781,5600.0
2015-04-02 14:00:00,100.97,100.98,100.87,100.93,6600.0,79.2545,79.2624,79.176,79.2231,6600.0
2015-04-02 14:05:00,100.91,100.94,100.87,100.93,3600.0,79.2074,79.231,79.176,79.2231,3600.0
2015-04-02 14:10:00,100.92,100.96,100.88,100.92,3900.0,79.2153,79.2467,79.1839,79.2153,3900.0
2015-04-02 14:15:00,100.91,101.07,100.9,101.07,4400.0,79.2074,79.333,79.1996,79.333,4400.0
2015-04-02 14:20:00,101.06,101.09,101.01,101.01,2700.0,79.3252,79.3487,79.2859,79.2859,2700.0
2015-04-02 14:25:00,101.0,101.04,100.99,101.04,2400.0,79.2781,79.3095,79.2702,79.3095,2400.0
2015-04-02 14:30:00,101.06,101.07,100.94,100.96,3300.0,79.3252,79.333,79.231,79.2467,3300.0
2015-04-02 14:35:00,100.95,101.01,100.89,100.89,7700.0,79.2388,79.2859,79.1917,79.1917,7700.0
2015-04-02 14:40:00,100.87,100.89,100.73,100.73,4100.0,79.176,79.1917,79.0661,79.0661,4100.0
2015-04-02 14:45:00,100.75,100.82,100.71,100.79,4500.0,79.0818,79.1368,79.0504,79.1132,4500.0
2015-04-02 14:50:00,100.8,100.83,100.74,100.81,4900.0,79.1211,79.1446,79.074,79.1289,4900.0
2015-04-02 14:55:00,100.82,100.86,100.8,100.8,4600.0,79.1368,79.1682,79.1211,79.1211,4600.0
2015-04-02 15:00:00,100.78,100.87,100.78,100.87,5300.0,79.1054,79.176,79.1054,79.176,5300.0
2015-04-02 15:05:00,100.85,100.87,100.79,100.87,4800.0,79.1603,79.176,79.1132,79.176,4800.0
2015-04-02 15:10:00,100.87,100.9,100.81,100.82,9100.0,79.176,79.1996,79.1289,79.1368,9100.0
2015-04-02 15:15:00,100.83,100.86,100.78,100.81,6500.0,79.1446,79.1682,79.1054,79.1289,6500.0
2015-04-02 15:20:00,100.81,100.84,100.81,100.84,4100.0,79.1289,79.1525,79.1289,79.1525,4100.0
2015-04-02 15:25:00,100.85,100.9,100.85,100.87,7800.0,79.1603,79.1996,79.1603,79.176,7800.0
2015-04-02 15:30:00,100.88,100.91,100.87,100.89,7400.0,79.1839,79.2074,79.176,79.1917,7400.0
2015-04-02 15:35:00,100.89,101.0,100.89,100.95,9400.0,79.1917,79.2781,79.1917,79.2388,9400.0
2015-04-02 15:40:00,100.93,100.95,100.9,100.91,8600.0,79.2231,79.2388,79.1996,79.2074,8600.0
2015-04-02 15:45:00,100.92,101.01,100.92,100.93,16500.0,79.2153,79.2859,79.2153,79.2231,16500.0
2015-04-02 15:50:00,100.95,100.95,100.81,100.81,33200.0,79.2388,79.2388,79.1289,79.1289,33200.0
2015-04-02 15:55:00,100.81,100.86,100.75,100.75,32300.0,79.1289,79.1682,79.0818,79.0818,32300.0
2015-04-06 09:30:00,100.66,101.15,100.59,101.0,16500.0,79.0112,79.3958,78.9562,79.2781,16500.0
2015-04-06 09:35:00,101.04,101.16,101.0,101.09,2500.0,79.3095,79.4036,79.2781,79.3487,2500.0
2015-04-06 09:40:00,101.04,101.31,101.01,101.25,3300.0,79.3095,79.5214,79.2859,79.4743,3300.0
2015-04-06 09:45:00,101.24,101.31,101.22,101.28,3400.0,79.4664,79.5214,79.4507,79.4978,3400.0
2015-04-06 09:50:00,101.23,101.31,101.17,101.18,2400.0,79.4586,79.5214,79.4115,79.4193,2400.0
2015-04-06 09:55:00,101.22,101.29,101.18,101.22,3500.0,79.4507,79.5057,79.4193,79.4507,3500.0
2015-04-06 10:00:00,101.25,101.29,101.07,101.13,5900.0,79.4743,79.5057,79.333,79.3801,5900.0
2015-04-06 10:05:00,101.12,101.33,101.12,101.23,2300.0,79.3722,79.5371,79.3722,79.4586,2300.0
2015-04-06 10:10:00,101.25,101.3,101.2,101.2,6300.0,79.4743,79.5135,79.435,79.435,6300.0
2015-04-06 10:15:00,101.27,101.39,101.25,101.28,4100.0,79.49,79.5842,79.4743,79.4978,4100.0
2015-04-06 10:20:00,101.32,101.62,101.27,101.62,9000.0,79.5292,79.7647,79.49,79.7647,9000.0
2015-04-06 10:25:00,101.58,101.64,101.48,101.6,5500.0,79.7333,79.7804,79.6548,79.749,5500.0
2015-04-06 10:30:00,101.63,101.71,101.55,101.58,2500.0,79.7726,79.8354,79.7098,79.7333,2500.0
2015-04-06 10:35:00,101.63,101.68,101.57,101.65,2100.0,79.7726,79.8118,79.7255,79.7883,2100.0
2015-04-06 10:40:00,101.67,101.73,101.55,101.63,5600.0,79.804,79.8511,79.7098,79.7726,5600.0
2015-04-06 10:45:00,101.65,101.66,101.51,101.53,6700.0,79.7883,79.7961,79.6784,79.6941,6700.0
2015-04-06 10:50:00,101.55,101.6,101.52,101.52,2700.0,79.7098,79.749,79.6862,79.6862,2700.0
2015-04-06 10:55:00,101.56,101.69,101.55,101.65,4800.0,79.7176,79.8197,79.7098,79.7883,4800.0
2015-04-06 11:00:00,101.66,101.83,101.66,101.69,6600.0,79.7961,79.9295,79.7961,79.8197,6600.0
2015-04-06 11:05:00,101.66,101.78,101.66,101.76,3900.0,79.7961,79.8903,79.7961,79.8746,3900.0
2015-04-06 11:10:00,101.76,101.78,101.65,101.65,4500.0,79.8746,79.8903,79.7883,79.7883,4500.0
2015-04-06 11:15:00,101.62,101.67,101.61,101.67,3300.0,79.7647,79.804,79.7569,79.804,3300.0
2015-04-06 11:20:00,101.68,101.72,101.66,101.7,5100.0,79.8118,79.8432,79.7961,79.8275,5100.0
2015-04-06 11:25:00,101.7,101.76,101.7,101.71,2900.0,79.8275,79.8746,79.8275,79.8354,2900.0
2015-04-06 11:30:00,101.72,101.74,101.63,101.67,2300.0,79.8432,79.8589,79.7726,79.804,2300.0
2015-04-06 11:35:00,101.69,101.77,101.69,101.77,2100.0,79.8197,79.8825,79.8197,79.8825,2100.0
2015-04-06 11:40:00,101.77,101.82,101.72,101.82,3900.0,79.8825,79.9217,79.8432,79.9217,3900.0
2015-04-06 11:45:00,101.77,101.77,101.72,101.72,2400.0,79.8825,79.8825,79.8432,79.8432,2400.0
2015-04-06 11:50:00,101.72,101.74,101.68,101.72,4600.0,79.8432,79.8589,79.8118,79.8432,4600.0
2015-04-06 11:55:00,101.75,101.87,101.75,101.83,2100.0,79.8668,79.9609,79.8668,79.9295,2100.0
2015-04-06 12:00:00,101.88,101.9,101.78,101.79,11100.0,79.9688,79.9845,79.8903,79.8982,11100.0
2015-04-06 12:05:00,101.82,101.84,101.76,101.76,2000.0,79.9217,79.9374,79.8746,79.8746,2000.0
2015-04-06 12:10:00,101.79,101.87,101.79,101.84,6100.0,79.8982,79.9609,79.8982,79.9374,6100.0
2015-04-06 12:15:00,101.86,101.9,101.82,101.88,3500.0,79.9531,79.9845,79.9217,79.9688,3500.0
2015-04-06 12:20:00,101.92,101.99,101.91,101.99,3400.0,80.0002,80.0551,79.9923,80.0551,3400.0
2015-04-06 12:25:00,101.96,102.05,101.95,101.96,4400.0,80.0316,80.1022,80.0237,80.0316,4400.0
2015-04-06 12:30:00,101.9,101.9,101.8,101.8,3400.0,79.9845,79.9845,79.906,79.906,3400.0
2015-04-06 12:35:00,101.8,101.88,101.8,101.85,4200.0,79.906,79.9688,79.906,79.9452,4200.0
2015-04-06 12:40:00,101.85,101.88,101.82,101.82,5300.0,79.9452,79.9688,79.9217,79.9217,5300.0
2015-04-06 12:45:00,101.82,101.84,101.78,101.82,2600.0,79.9217,79.9374,79.8903,79.9217,2600.0
2015-04-06 12:50:00,101.78,101.81,101.75,101.78,3000.0,79.8903,79.9138,79.8668,79.8903,3000.0
2015-04-06 12:55:00,101.83,101.84,101.77,101.77,6300.0,79.9295,79.9374,79.8825,79.8825,6300.0
2015-04-06 13:00:00,101.78,101.87,101.77,101.87,5200.0,79.8903,79.9609,79.8825,79.9609,5200.0
2015-04-06 13:05:00,101.84,101.85,101.79,101.82,1500.0,79.9374,79.9452,79.8982,79.9217,1500.0
2015-04-06 13:10:00,101.85,101.85,101.72,101.72,3700.0,79.9452,79.9452,79.8432,79.8432,3700.0
2015-04-06 13:15:00,101.76,101.81,101.71,101.81,5000.0,79.8746,79.9138,79.8354,79.9138,5000.0
2015-04-06 13:20:00,101.82,101.82,101.75,101.78,2200.0,79.9217,79.9217,79.8668,79.8903,2200.0
2015-04-06 13:25:00,101.77,101.78,101.7,101.76,3900.0,79.8825,79.8903,79.8275,79.8746,3900.0
2015-04-06 13:30:00,101.77,101.79,101.71,101.75,3800.0,79.8825,79.8982,79.8354,79.8668,3800.0
2015-04-06 13:35:00,101.73,101.75,101.66,101.67,4100.0,79.8511,79.8668,79.7961,79.804,4100.0
2015-04-06 13:40:00,101.73,101.78,101.68,101.68,900.0,79.8511,79.8903,79.8118,79.8118,900.0
2015-04-06 13:45:00,101.71,101.79,101.71,101.76,5300.0,79.8354,79.8982,79.8354,79.8746,5300.0
2015-04-06 13:50:00,101.74,101.8,101.74,101.78,3900.0,79.8589,79.906,79.8589,79.8903,3900.0
2015-04-06 13:55:00,101.8,101.83,101.76,101.79,6900.0,79.906,79.9295,79.8746,79.8982,6900.0
2015-04-06 14:00:00,101.82,101.82,101.73,101.73,3400.0,79.9217,79.9217,79.8511,79.8511,3400.0
2015-04-06 14:05:00,101.71,101.77,101.66,101.69,8500.0,79.8354,79.8825,79.7961,79.8197,8500.0
2015-04-06 14:10:00,101.68,101.9,101.68,101.83,26100.0,79.8118,79.9845,79.8118,79.9295,26100.0
2015-04-06 14:15:00,101.79,101.99,101.79,101.9,15500.0,79.8982,80.0551,79.8982,79.9845,15500.0
2015-04-06 14:20:00,101.88,101.92,101.82,101.89,10200.0,79.9688,80.0002,79.9217,79.9766,10200.0
2015-04-06 14:25:00,101.87,101.9,101.81,101.88,6300.0,79.9609,79.9845,79.9138,79.9688,6300.0
2015-04-06 14:30:00,101.9,102.04,101.89,101.94,16000.0,79.9845,80.0944,79.9766,80.0159,16000.0
2015-04-06 14:35:00,101.94,102.1,101.91,101.91,11000.0,80.0159,80.1415,79.9923,79.9923,11000.0
2015-04-06 14:40:00,101.91,102.04,101.91,102.0,8300.0,79.9923,80.0944,79.9923,80.063,8300.0
2015-04-06 14:45:00,102.02,102.02,101.88,101.88,7100.0,80.0787,80.0787,79.9688,79.9688,7100.0
2015-04-06 14:50:00,101.89,101.94,101.86,101.86,7400.0,79.9766,80.0159,79.9531,79.9531,7400.0
2015-04-06 14:55:00,101.87,101.88,101.79,101.86,7400.0,79.9609,79.9688,79.8982,79.9531,7400.0
2015-04-06 15:00:00,101.85,101.85,101.76,101.83,3900.0,79.9452,79.9452,79.8746,79.9295,3900.0
2015-04-06 15:05:00,101.81,101.86,101.76,101.76,7900.0,79.9138,79.9531,79.8746,79.8746,7900.0
2015-04-06 15:10:00,101.74,101.79,101.68,101.79,4800.0,79.8589,79.8982,79.8118,79.8982,4800.0
2015-04-06 15:15:00,101.8,101.81,101.73,101.74,5400.0,79.906,79.9138,79.8511,79.8589,5400.0
2015-04-06 15:20:00,101.72,101.82,101.68,101.7,14100.0,79.8432,79.9217,79.8118,79.8275,14100.0
2015-04-06 15:25:00,101.7,101.77,101.65,101.67,7200.0,79.8275,79.8825,79.7883,79.804,7200.0
2015-04-06 15:30:00,101.68,101.75,101.68,101.72,7100.0,79.8118,79.8668,79.8118,79.8432,7100.0
2015-04-06 15:35:00,101.72,101.73,101.62,101.62,70200.0,79.8432,79.8511,79.7647,79.7647,70200.0
2015-04-06 15:40:00,101.63,101.7,101.56,101.7,9300.0,79.7726,79.8275,79.7176,79.8275,9300.0
2015-04-06 15:45:00,101.65,101.67,101.53,101.57,21200.0,79.7883,79.804,79.6941,79.7255,21200.0
2015-04-06 15:50:00,101.58,101.64,101.57,101.64,22500.0,79.7333,79.7804,79.7255,79.7804,22500.0
2015-04-06 15:55:00,101.63,101.65,101.47,101.5,101900.0,79.7726,79.7883,79.647,79.6705,101900.0
2015-04-07 09:30:00,101.66,101.95,101.66,101.95,9900.0,79.7961,80.0237,79.7961,80.0237,9900.0
2015-04-07 09:35:00,101.95,102.05,101.83,102.05,7700.0,80.0237,80.1022,79.9295,80.1022,7700.0
2015-04-07 09:40:00,102.05,102.24,102.05,102.16,8600.0,80.1022,80.2514,80.1022,80.1886,8600.0
2015-04-07 09:45:00,102.19,102.41,102.16,102.34,10600.0,80.2121,80.3848,80.1886,80.3299,10600.0
2015-04-07 09:50:00,102.33,102.36,102.27,102.33,7000.0,80.322,80.3456,80.2749,80.322,7000.0
2015-04-07 09:55:00,102.33,102.34,102.06,102.09,14100.0,80.322,80.3299,80.1101,80.1336,14100.0
2015-04-07 10:00:00,102.09,102.17,101.9,101.9,7700.0,80.1336,80.1964,79.9845,79.9845,7700.0
2015-04-07 10:05:00,101.91,101.97,101.84,101.91,2500.0,79.9923,80.0394,79.9374,79.9923,2500.0
2015-04-07 10:10:00,101.95,102.01,101.88,101.96,3500.0,80.0237,80.0708,79.9688,80.0316,3500.0
2015-04-07 10:15:00,101.98,102.14,101.98,102.11,4000.0,80.0473,80.1729,80.0473,80.1493,4000.0
2015-04-07 10:20:00,102.15,102.15,102.03,102.06,3200.0,80.1807,80.1807,80.0865,80.1101,3200.0
2015-04-07 10:25:00,102.05,102.1,101.98,102.09,4000.0,80.1022,80.1415,80.0473,80.1336,4000.0
2015-04-07 10:30:00,102.1,102.16,102.06,102.16,5000.0,80.1415,80.1886,80.1101,80.1886,5000.0
2015-04-07 10:35:00,102.17,102.25,102.15,102.23,4700.0,80.1964,80.2592,80.1807,80.2435,4700.0
2015-04-07 10:40:00,102.24,102.25,102.16,102.25,3800.0,80.2514,80.2592,80.1886,80.2592,3800.0
2015-04-07 10:45:00,102.25,102.4,102.25,102.28,7300.0,80.2592,80.377,80.2592,80.2828,7300.0
2015-04-07 10:50:00,102.28,102.37,102.21,102.37,3400.0,80.2828,80.3534,80.2278,80.3534,3400.0
2015-04-07 10:55:00,102.38,102.44,102.33,102.43,4300.0,80.3613,80.4084,80.322,80.4005,4300.0
2015-04-07 11:00:00,102.42,102.44,102.33,102.33,3800.0,80.3927,80.4084,80.322,80.322,3800.0
2015-04-07 11:05:00,102.32,102.43,102.3,102.38,3300.0,80.3142,80.4005,80.2985,80.3613,3300.0
2015-04-07 11:10:00,102.38,102.51,102.38,102.49,6700.0,80.3613,80.4633,80.3613,80.4476,6700.0
2015-04-07 11:15:00,102.45,102.49,102.38,102.41,3400.0,80.4162,80.4476,80.3613,80.3848,3400.0
2015-04-07 11:20:00,102.43,102.5,102.43,102.49,5000.0,80.4005,80.4555,80.4005,80.4476,5000.0
2015-04-07 11:25:00,102.49,102.5,102.45,102.46,1300.0,80.4476,80.4555,80.4162,80.4241,1300.0
2015-04-07 11:30:00,102.47,102.5,102.46,102.48,3500.0,80.4319,80.4555,80.4241,80.4398,3500.0
2015-04-07 11:35:00,102.49,102.52,102.47,102.5,6500.0,80.4476,80.4712,80.4319,80.4555,6500.0
2015-04-07 11:40:00,102.47,102.5,102.44,102.47,2000.0,80.4319,80.4555,80.4084,80.4319,2000.0
2015-04-07 11:45:00,102.44,102.5,102.44,102.5,1100.0,80.4084,80.4555,80.4084,80.4555,1100.0
2015-04-07 11:50:00,102.5,102.54,102.49,102.54,2700.0,80.4555,80.4868,80.4476,80.4868,2700.0
2015-04-07 11:55:00,102.54,102.56,102.48,102.53,3000.0,80.4868,80.5025,80.4398,80.479,3000.0
2015-04-07 12:00:00,102.51,102.54,102.51,102.53,2400.0,80.4633,80.4868,80.4633,80.479,2400.0
2015-04-07 12:05:00,102.53,102.55,102.49,102.5,3500.0,80.479,80.4947,80.4476,80.4555,3500.0
2015-04-07 12:10:00,102.49,102.53,102.48,102.48,2500.0,80.4476,80.479,80.4398,80.4398,2500.0
2015-04-07 12:15:00,102.48,102.49,102.41,102.41,2400.0,80.4398,80.4476,80.3848,80.3848,2400.0
2015-04-07 12:20:00,102.41,102.43,102.4,102.4,3500.0,80.3848,80.4005,80.377,80.377,3500.0
2015-04-07 12:25:00,102.39,102.47,102.37,102.44,3400.0,80.3691,80.4319,80.3534,80.4084,3400.0
2015-04-07 12:30:00,102.45,102.45,102.42,102.43,1800.0,80.4162,80.4162,80.3927,80.4005,1800.0
2015-04-07 12:35:00,102.44,102.51,102.43,102.5,4900.0,80.4084,80.4633,80.4005,80.4555,4900.0
2015-04-07 12:40:00,102.49,102.49,102.34,102.36,4900.0,80.4476,80.4476,80.3299,80.3456,4900.0
2015-04-07 12:45:00,102.35,102.35,102.23,102.27,4700.0,80.3377,80.3377,80.2435,80.2749,4700.0
2015-04-07 12:50:00,102.28,102.31,102.28,102.3,3400.0,80.2828,80.3063,80.2828,80.2985,3400.0
2015-04-07 12:55:00,102.29,102.31,102.26,102.26,2800.0,80.2906,80.3063,80.2671,80.2671,2800.0
2015-04-07 13:00:00,102.24,102.3,102.24,102.27,1600.0,80.2514,80.2985,80.2514,80.2749,1600.0
2015-04-07 13:05:00,102.27,102.29,102.24,102.24,4300.0,80.2749,80.2906,80.2514,80.2514,4300.0
2015-04-07 13:10:00,102.24,102.26,102.22,102.22,2800.0,80.2514,80.2671,80.2357,80.2357,2800.0
2015-04-07 13:15:00,102.25,102.27,102.25,102.27,2800.0,80.2592,80.2749,80.2592,80.2749,2800.0
2015-04-07 13:20:00,102.27,102.28,102.25,102.26,3200.0,80.2749,80.2828,80.2592,80.2671,3200.0
2015-04-07 13:25:00,102.27,102.29,102.26,102.29,3100.0,80.2749,80.2906,80.2671,80.2906,3100.0
2015-04-07 13:30:00,102.29,102.29,102.22,102.25,2700.0,80.2906,80.2906,80.2357,80.2592,2700.0
2015-04-07 13:35:00,102.25,102.29,102.19,102.19,2600.0,80.2592,80.2906,80.2121,80.2121,2600.0
2015-04-07 13:40:00,102.2,102.24,102.2,102.24,1700.0,80.22,80.2514,80.22,80.2514,1700.0
2015-04-07 13:45:00,102.23,102.23,102.1,102.11,4000.0,80.2435,80.2435,80.1415,80.1493,4000.0
2015-04-07 13:50:00,102.12,102.12,102.05,102.05,2300.0,80.1572,80.1572,80.1022,80.1022,2300.0
2015-04-07 13:55:00,102.05,102.07,102.0,102.06,4900.0,80.1022,80.1179,80.063,80.1101,4900.0
2015-04-07 14:00:00,102.07,102.09,101.99,101.99,9600.0,80.1179,80.1336,80.0551,80.0551,9600.0
2015-04-07 14:05:00,101.98,102.04,101.98,102.01,5200.0,80.0473,80.0944,80.0473,80.0708,5200.0
2015-04-07 14:10:00,101.98,102.02,101.98,101.99,4100.0,80.0473,80.0787,80.0473,80.0551,4100.0
2015-04-07 14:15:00,102.0,102.02,101.97,101.97,4000.0,80.063,80.0787,80.0394,80.0394,4000.0
2015-04-07 14:20:00,101.97,101.98,101.86,101.86,5100.0,80.0394,80.0473,79.9531,79.9531,5100.0
2015-04-07 14:25:00,101.87,101.91,101.86,101.86,6000.0,79.9609,79.9923,79.9531,79.9531,6000.0
2015-04-07 14:30:00,101.87,101.9,101.85,101.86,4300.0,79.9609,79.9845,79.9452,79.9531,4300.0
2015-04-07 14:35:00,101.85,101.93,101.84,101.93,4200.0,79.9452,80.008,79.9374,80.008,4200.0
2015-04-07 14:40:00,101.93,101.97,101.89,101.95,7000.0,80.008,80.0394,79.9766,80.0237,7000.0
2015-04-07 14:45:00,101.93,101.98,101.85,101.86,6600.0,80.008,80.0473,79.9452,79.9531,6600.0
2015-04-07 14:50:00,101.87,101.97,101.83,101.97,3700.0,79.9609,80.0394,79.9295,80.0394,3700.0
2015-04-07 14:55:00,101.95,101.95,101.87,101.88,4600.0,80.0237,80.0237,79.9609,79.9688,4600.0
2015-04-07 15:00:00,101.88,101.9,101.86,101.88,10700.0,79.9688,79.9845,79.9531,79.9688,10700.0
2015-04-07 15:05:00,101.89,101.94,101.89,101.93,4400.0,79.9766,80.0159,79.9766,80.008,4400.0
2015-04-07 15:10:00,101.91,101.94,101.89,101.91,2700.0,79.9923,80.0159,79.9766,79.9923,2700.0
2015-04-07 15:15:00,101.91,101.92,101.89,101.92,3300.0,79.9923,80.0002,79.9766,80.0002,3300.0
2015-04-07 15:20:00,101.91,101.91,101.8,101.81,7400.0,79.9923,79.9923,79.906,79.9138,7400.0
2015-04-07 15:25:00,101.82,101.88,101.82,101.85,6100.0,79.9217,79.9688,79.9217,79.9452,6100.0
2015-04-07 15:30:00,101.87,101.88,101.81,101.81,7200.0,79.9609,79.9688,79.9138,79.9138,7200.0
2015-04-07 15:35:00,101.8,101.82,101.67,101.71,9800.0,79.906,79.9217,79.804,79.8354,9800.0
2015-04-07 15:40:00,101.71,101.71,101.61,101.71,8300.0,79.8354,79.8354,79.7569,79.8354,8300.0
2015-04-07 15:45:00,101.74,101.83,101.73,101.82,27600.0,79.8589,79.9295,79.8511,79.9217,27600.0
2015-04-07 15:50:00,101.81,101.81,101.68,101.7,22000.0,79.9138,79.9138,79.8118,79.8275,22000.0
2015-04-07 15:55:00,101.7,101.78,101.7,101.74,41900.0,79.8275,79.8903,79.8275,79.8589,41900.0
2015-04-08 09:30:00,101.71,101.94,101.71,101.78,9000.0,79.8354,80.0159,79.8354,79.8903,9000.0
2015-04-08 09:35:00,101.74,101.8,101.53,101.55,3500.0,79.8589,79.906,79.6941,79.7098,3500.0
2015-04-08 09:40:00,101.55,101.71,101.48,101.48,7000.0,79.7098,79.8354,79.6548,79.6548,7000.0
2015-04-08 09:45:00,101.5,101.6,101.48,101.52,12800.0,79.6705,79.749,79.6548,79.6862,12800.0
2015-04-08 09:50:00,101.46,101.49,101.32,101.32,2900.0,79.6391,79.6627,79.5292,79.5292,2900.0
2015-04-08 09:55:00,101.29,101.34,101.25,101.32,6800.0,79.5057,79.5449,79.4743,79.5292,6800.0
2015-04-08 10:00:00,101.29,101.36,101.22,101.25,3500.0,79.5057,79.5606,79.4507,79.4743,3500.0
2015-04-08 10:05:00,101.29,101.35,101.27,101.31,2600.0,79.5057,79.5528,79.49,79.5214,2600.0
2015-04-08 10:10:00,101.25,101.35,101.24,101.24,1300.0,79.4743,79.5528,79.4664,79.4664,1300.0
2015-04-08 10:15:00,101.25,101.25,101.03,101.04,14200.0,79.4743,79.4743,79.3016,79.3095,14200.0
2015-04-08 10:20:00,101.04,101.13,100.98,101.13,7000.0,79.3095,79.3801,79.2624,79.3801,7000.0
2015-04-08 10:25:00,101.23,101.24,101.16,101.17,9800.0,79.4586,79.4664,79.4036,79.4115,9800.0
2015-04-08 10:30:00,101.15,101.16,101.03,101.03,3800.0,79.3958,79.4036,79.3016,79.3016,3800.0
2015-04-08 10:35:00,101.05,101.05,100.93,100.97,4200.0,79.3173,79.3173,79.2231,79.2545,4200.0
2015-04-08 10:40:00,100.87,100.89,100.62,100.74,8700.0,79.176,79.1917,78.9798,79.074,8700.0
2015-04-08 10:45:00,100.69,100.72,100.65,100.72,6800.0,79.0347,79.0583,79.0033,79.0583,6800.0
2015-04-08 10:50:00,100.72,100.74,100.65,100.7,8800.0,79.0583,79.074,79.0033,79.0426,8800.0
2015-04-08 10:55:00,100.69,100.73,100.62,100.73,5900.0,79.0347,79.0661,78.9798,79.0661,5900.0
2015-04-08 11:00:00,100.69,100.81,100.66,100.77,6700.0,79.0347,79.1289,79.0112,79.0975,6700.0
2015-04-08 11:05:00,100.76,100.78,100.74,100.77,2900.0,79.0897,79.1054,79.074,79.0975,2900.0
2015-04-08 11:10:00,100.76,100.81,100.74,100.79,11700.0,79.0897,79.1289,79.074,79.1132,11700.0
2015-04-08 11:15:00,100.8,100.85,100.73,100.83,21500.0,79.1211,79.1603,79.0661,79.1446,21500.0
2015-04-08 11:20:00,100.83,100.83,100.76,100.78,1700.0,79.1446,79.1446,79.0897,79.1054,1700.0
2015-04-08 11:25:00,100.77,100.81,100.73,100.81,5700.0,79.0975,79.1289,79.0661,79.1289,5700.0
2015-04-08 11:30:00,100.81,100.84,100.75,100.75,2900.0,79.1289,79.1525,79.0818,79.0818,2900.0
2015-04-08 11:35:00,100.76,100.82,100.76,100.77,6200.0,79.0897,79.1368,79.0897,79.0975,6200.0
2015-04-08 11:40:00,100.74,100.82,100.72,100.81,9300.0,79.074,79.1368,79.0583,79.1289,9300.0
2015-04-08 11:45:00,100.81,100.88,100.79,100.88,4600.0,79.1289,79.1839,79.1132,79.1839,4600.0
2015-04-08 11:50:00,100.88,100.91,100.77,100.79,4000.0,79.1839,79.2074,79.0975,79.1132,4000.0
2015-04-08 11:55:00,100.78,100.86,100.78,100.83,2900.0,79.1054,79.1682,79.1054,79.1446,2900.0
2015-04-08 12:00:00,100.83,100.88,100.83,100.83,4000.0,79.1446,79.1839,79.1446,79.1446,4000.0
2015-04-08 12:05:00,100.81,100.82,100.7,100.74,4500.0,79.1289,79.1368,79.0426,79.074,4500.0
2015-04-08 12:10:00,100.73,100.75,100.68,100.75,3400.0,79.0661,79.0818,79.0269,79.0818,3400.0
2015-04-08 12:15:00,100.75,100.83,100.75,100.82,5100.0,79.0818,79.1446,79.0818,79.1368,5100.0
2015-04-08 12:20:00,100.81,100.82,100.73,100.73,1700.0,79.1289,79.1368,79.0661,79.0661,1700.0
2015-04-08 12:25:00,100.73,100.76,100.68,100.68,3000.0,79.0661,79.0897,79.0269,79.0269,3000.0
2015-04-08 12:30:00,100.67,100.73,100.67,100.73,2700.0,79.019,79.0661,79.019,79.0661,2700.0
2015-04-08 12:35:00,100.74,100.78,100.7,100.73,5300.0,79.074,79.1054,79.0426,79.0661,5300.0
2015-04-08 12:40:00,100.73,100.78,100.72,100.74,8500.0,79.0661,79.1054,79.0583,79.074,8500.0
2015-04-08 12:45:00,100.73,100.76,100.71,100.71,7700.0,79.0661,79.0897,79.0504,79.0504,7700.0
2015-04-08 12:50:00,100.72,100.72,100.63,100.64,4500.0,79.0583,79.0583,78.9876,78.9955,4500.0
2015-04-08 12:55:00,100.64,100.66,100.62,100.66,2400.0,78.9955,79.0112,78.9798,79.0112,2400.0
2015-04-08 13:00:00,100.67,100.75,100.67,100.75,5700.0,79.019,79.0818,79.019,79.0818,5700.0
2015-04-08 13:05:00,100.75,100.77,100.7,100.7,3800.0,79.0818,79.0975,79.0426,79.0426,3800.0
2015-04-08 13:10:00,100.72,100.73,100.63,100.65,3800.0,79.0583,79.0661,78.9876,79.0033,3800.0
2015-04-08 13:15:00,100.63,100.63,100.57,100.59,5000.0,78.9876,78.9876,78.9405,78.9562,5000.0
2015-04-08 13:20:00,100.58,100.62,100.54,100.55,4700.0,78.9484,78.9798,78.917,78.9248,4700.0
2015-04-08 13:25:00,100.55,100.61,100.52,100.52,6400.0,78.9248,78.9719,78.9013,78.9013,6400.0
2015-04-08 13:30:00,100.53,100.59,100.53,100.59,2300.0,78.9091,78.9562,78.9091,78.9562,2300.0
2015-04-08 13:35:00,100.6,100.6,100.52,100.52,5600.0,78.9641,78.9641,78.9013,78.9013,5600.0
2015-04-08 13:40:00,100.52,100.52,100.46,100.48,8200.0,78.9013,78.9013,78.8542,78.8699,8200.0
2015-04-08 13:45:00,100.5,100.59,100.44,100.44,6700.0,78.8856,78.9562,78.8385,78.8385,6700.0
2015-04-08 13:50:00,100.47,100.56,100.46,100.56,6000.0,78.862,78.9327,78.8542,78.9327,6000.0
2015-04-08 13:55:00,100.56,100.57,100.45,100.46,5900.0,78.9327,78.9405,78.8463,78.8542,5900.0
2015-04-08 14:00:00,100.47,100.47,100.27,100.36,12900.0,78.862,78.862,78.7051,78.7757,12900.0
2015-04-08 14:05:00,100.36,100.39,100.09,100.09,11600.0,78.7757,78.7992,78.5638,78.5638,11600.0
2015-04-08 14:10:00,100.12,100.47,100.12,100.45,7000.0,78.5873,78.862,78.5873,78.8463,7000.0
2015-04-08 14:15:00,100.47,100.6,100.44,100.57,4800.0,78.862,78.9641,78.8385,78.9405,4800.0
2015-04-08 14:20:00,100.61,100.7,100.58,100.61,5000.0,78.9719,79.0426,78.9484,78.9719,5000.0
2015-04-08 14:25:00,100.59,100.6,100.51,100.52,7300.0,78.9562,78.9641,78.8934,78.9013,7300.0
2015-04-08 14:30:00,100.52,100.58,100.5,100.57,5300.0,78.9013,78.9484,78.8856,78.9405,5300.0
2015-04-08 14:35:00,100.55,100.59,100.53,100.59,3800.0,78.9248,78.9562,78.9091,78.9562,3800.0
2015-04-08 14:40:00,100.58,100.58,100.45,100.53,16200.0,78.9484,78.9484,78.8463,78.9091,16200.0
2015-04-08 14:45:00,100.55,100.63,100.51,100.6,5700.0,78.9248,78.9876,78.8934,78.9641,5700.0
2015-04-08 14:50:00,100.63,100.67,100.56,100.56,6700.0,78.9876,79.019,78.9327,78.9327,6700.0
2015-04-08 14:55:00,100.56,100.61,100.52,100.61,9800.0,78.9327,78.9719,78.9013,78.9719,9800.0
2015-04-08 15:00:00,100.61,100.67,100.57,100.65,6200.0,78.9719,79.019,78.9405,79.0033,6200.0
2015-04-08 15:05:00,100.66,100.67,100.61,100.62,8000.0,79.0112,79.019,78.9719,78.9798,8000.0
2015-04-08 15:10:00,100.61,100.65,100.55,100.56,11200.0,78.9719,79.0033,78.9248,78.9327,11200.0
2015-04-08 15:15:00,100.57,100.64,100.56,100.64,14600.0,78.9405,78.9955,78.9327,78.9955,14600.0
2015-04-08 15:20:00,100.64,100.68,100.61,100.65,12500.0,78.9955,79.0269,78.9719,79.0033,12500.0
2015-04-08 15:25:00,100.67,100.78,100.65,100.72,13400.0,79.019,79.1054,79.0033,79.0583,13400.0
2015-04-08 15:30:00,100.73,100.76,100.66,100.69,8700.0,79.0661,79.0897,79.0112,79.0347,8700.0
2015-04-08 15:35:00,100.69,100.72,100.66,100.7,10100.0,79.0347,79.0583,79.0112,79.0426,10100.0
2015-04-08 15:40:00,100.71,100.75,100.57,100.59,26000.0,79.0504,79.0818,78.9405,78.9562,26000.0
2015-04-08 15:45:00,100.56,100.57,100.5,100.51,28100.0,78.9327,78.9405,78.8856,78.8934,28100.0
2015-04-08 15:50:00,100.5,100.53,100.5,100.53,28600.0,78.8856,78.9091,78.8856,78.9091,28600.0
2015-04-08 15:55:00,100.52,100.56,100.46,100.53,54800.0,78.9013,78.9327,78.8542,78.9091,54800.0
2015-04-09 09:30:00,100.45,100.5,100.11,100.19,11100.0,78.8463,78.8856,78.5795,78.6423,11100.0
2015-04-09 09:35:00,100.39,100.74,100.31,100.64,2600.0,78.7992,79.074,78.7365,78.9955,2600.0
2015-04-09 09:40:00,100.64,100.68,100.19,100.19,21100.0,78.9955,79.0269,78.6423,78.6423,21100.0
2015-04-09 09:45:00,100.23,100.23,100.13,100.22,3800.0,78.6737,78.6737,78.5952,78.6658,3800.0
2015-04-09 09:50:00,100.22,100.22,100.01,100.06,5500.0,78.6658,78.6658,78.501,78.5402,5500.0
2015-04-09 09:55:00,100.04,100.13,100.04,100.13,3800.0,78.5245,78.5952,78.5245,78.5952,3800.0
2015-04-09 10:00:00,100.13,100.28,100.09,100.21,12900.0,78.5952,78.7129,78.5638,78.658,12900.0
2015-04-09 10:05:00,100.18,100.18,100.09,100.12,3600.0,78.6344,78.6344,78.5638,78.5873,3600.0
2015-04-09 10:10:00,100.11,100.19,100.05,100.16,4900.0,78.5795,78.6423,78.5324,78.6187,4900.0
2015-04-09 10:15:00,100.11,100.11,99.98,99.98,5900.0,78.5795,78.5795,78.4774,78.4774,5900.0
2015-04-09 10:20:00,99.97,100.14,99.9,100.05,12600.0,78.4696,78.603,78.4146,78.5324,12600.0
2015-04-09 10:25:00,100.04,100.28,100.04,100.23,3700.0,78.5245,78.7129,78.5245,78.6737,3700.0
2015-04-09 10:30:00,100.22,100.31,100.17,100.31,11500.0,78.6658,78.7365,78.6266,78.7365,11500.0
2015-04-09 10:35:00,100.3,100.35,100.22,100.28,3700.0,78.7286,78.7679,78.6658,78.7129,3700.0
2015-04-09 10:40:00,100.31,100.33,100.21,100.27,10900.0,78.7365,78.7522,78.658,78.7051,10900.0
2015-04-09 10:45:00,100.27,100.29,100.2,100.25,11200.0,78.7051,78.7208,78.6501,78.6894,11200.0
2015-04-09 10:50:00,100.26,100.31,100.19,100.29,9000.0,78.6972,78.7365,78.6423,78.7208,9000.0
2015-04-09 10:55:00,100.3,100.42,100.19,100.36,10300.0,78.7286,78.8228,78.6423,78.7757,10300.0
2015-04-09 11:00:00,100.37,100.43,100.32,100.38,11200.0,78.7835,78.8306,78.7443,78.7914,11200.0
2015-04-09 11:05:00,100.36,100.36,100.17,100.2,10500.0,78.7757,78.7757,78.6266,78.6501,10500.0
2015-04-09 11:10:00,100.22,100.28,100.17,100.23,8900.0,78.6658,78.7129,78.6266,78.6737,8900.0
2015-04-09 11:15:00,100.23,100.24,100.13,100.19,11500.0,78.6737,78.6815,78.5952,78.6423,11500.0
2015-04-09 11:20:00,100.18,100.19,100.04,100.09,5500.0,78.6344,78.6423,78.5245,78.5638,5500.0
2015-04-09 11:25:00,100.13,100.23,100.07,100.15,17900.0,78.5952,78.6737,78.5481,78.6109,17900.0
2015-04-09 11:30:00,100.14,100.29,100.14,100.29,12000.0,78.603,78.7208,78.603,78.7208,12000.0
2015-04-09 11:35:00,100.29,100.34,100.25,100.32,6100.0,78.7208,78.76,78.6894,78.7443,6100.0
2015-04-09 11:40:00,100.31,100.43,100.31,100.43,2500.0,78.7365,78.8306,78.7365,78.8306,2500.0
2015-04-09 11:45:00,100.46,100.49,100.29,100.36,7700.0,78.8542,78.8777,78.7208,78.7757,7700.0
2015-04-09 11:50:00,100.39,100.44,100.39,100.44,1100.0,78.7992,78.8385,78.7992,78.8385,1100.0
2015-04-09 11:55:00,100.42,100.45,100.4,100.44,2200.0,78.8228,78.8463,78.8071,78.8385,2200.0
2015-04-09 12:00:00,100.43,100.49,100.43,100.49,900.0,78.8306,78.8777,78.8306,78.8777,900.0
2015-04-09 12:05:00,100.52,100.55,100.52,100.55,2100.0,78.9013,78.9248,78.9013,78.9248,2100.0
2015-04-09 12:10:00,100.53,100.57,100.52,100.56,4500.0,78.9091,78.9405,78.9013,78.9327,4500.0
2015-04-09 12:15:00,100.55,100.62,100.55,100.62,800.0,78.9248,78.9798,78.9248,78.9798,800.0
2015-04-09 12:20:00,100.63,100.64,100.58,100.58,2200.0,78.9876,78.9955,78.9484,78.9484,2200.0
2015-04-09 12:25:00,100.65,100.7,100.65,100.68,1600.0,79.0033,79.0426,79.0033,79.0269,1600.0
2015-04-09 12:30:00,100.68,100.68,100.62,100.62,2300.0,79.0269,79.0269,78.9798,78.9798,2300.0
2015-04-09 12:35:00,100.64,100.64,100.59,100.59,700.0,78.9955,78.9955,78.9562,78.9562,700.0
2015-04-09 12:40:00,100.62,100.64,100.59,100.61,2000.0,78.9798,78.9955,78.9562,78.9719,2000.0
2015-04-09 12:45:00,100.6,100.61,100.59,100.61,1000.0,78.9641,78.9719,78.9562,78.9719,1000.0
2015-04-09 12:50:00,100.62,100.67,100.62,100.67,2400.0,78.9798,79.019,78.9798,79.019,2400.0
2015-04-09 12:55:00,100.66,100.68,100.61,100.61,3000.0,79.0112,79.0269,78.9719,78.9719,3000.0
2015-04-09 13:00:00,100.67,100.69,100.53,100.55,5100.0,79.019,79.0347,78.9091,78.9248,5100.0
2015-04-09 13:05:00,100.55,100.6,100.49,100.55,4500.0,78.9248,78.9641,78.8777,78.9248,4500.0
2015-04-09 13:10:00,100.55,100.58,100.51,100.57,2000.0,78.9248,78.9484,78.8934,78.9405,2000.0
2015-04-09 13:15:00,100.58,100.64,100.53,100.6,6400.0,78.9484,78.9955,78.9091,78.9641,6400.0
2015-04-09 13:20:00,100.58,100.61,100.51,100.57,6100.0,78.9484,78.9719,78.8934,78.9405,6100.0
2015-04-09 13:25:00,100.58,100.61,100.53,100.53,3000.0,78.9484,78.9719,78.9091,78.9091,3000.0
2015-04-09 13:30:00,100.55,100.59,100.54,100.57,2900.0,78.9248,78.9562,78.917,78.9405,2900.0
2015-04-09 13:35:00,100.62,100.65,100.59,100.63,7400.0,78.9798,79.0033,78.9562,78.9876,7400.0
2015-04-09 13:40:00,100.64,100.64,100.52,100.58,3900.0,78.9955,78.9955,78.9013,78.9484,3900.0
2015-04-09 13:45:00,100.58,100.68,100.58,100.68,800.0,78.9484,79.0269,78.9484,79.0269,800.0
2015-04-09 13:50:00,100.66,100.73,100.66,100.68,4100.0,79.0112,79.0661,79.0112,79.0269,4100.0
2015-04-09 13:55:00,100.66,100.72,100.66,100.7,1100.0,79.0112,79.0583,79.0112,79.0426,1100.0
2015-04-09 14:00:00,100.69,100.73,100.69,100.73,2700.0,79.0347,79.0661,79.0347,79.0661,2700.0
2015-04-09 14:05:00,100.74,100.77,100.61,100.64,29200.0,79.074,79.0975,78.9719,78.9955,29200.0
2015-04-09 14:10:00,100.65,100.74,100.65,100.65,10500.0,79.0033,79.074,79.0033,79.0033,10500.0
2015-04-09 14:15:00,100.67,100.68,100.61,100.61,2100.0,79.019,79.0269,78.9719,78.9719,2100.0
2015-04-09 14:20:00,100.61,100.61,100.47,100.5,3400.0,78.9719,78.9719,78.862,78.8856,3400.0
2015-04-09 14:25:00,100.49,100.51,100.46,100.47,3600.0,78.8777,78.8934,78.8542,78.862,3600.0
2015-04-09 14:30:00,100.46,100.51,100.44,100.48,4100.0,78.8542,78.8934,78.8385,78.8699,4100.0
2015-04-09 14:35:00,100.47,100.59,100.43,100.57,4800.0,78.862,78.9562,78.8306,78.9405,4800.0
2015-04-09 14:40:00,100.56,100.58,100.51,100.54,4800.0,78.9327,78.9484,78.8934,78.917,4800.0
2015-04-09 14:45:00,100.51,100.53,100.46,100.46,3100.0,78.8934,78.9091,78.8542,78.8542,3100.0
2015-04-09 14:50:00,100.46,100.53,100.45,100.52,2500.0,78.8542,78.9091,78.8463,78.9013,2500.0
2015-04-09 14:55:00,100.53,100.6,100.52,100.57,4300.0,78.9091,78.9641,78.9013,78.9405,4300.0
2015-04-09 15:00:00,100.58,100.73,100.58,100.69,8300.0,78.9484,79.0661,78.9484,79.0347,8300.0
2015-04-09 15:05:00,100.69,100.69,100.61,100.64,3700.0,79.0347,79.0347,78.9719,78.9955,3700.0
2015-04-09 15:10:00,100.64,100.98,100.64,100.86,10000.0,78.9955,79.2624,78.9955,79.1682,10000.0
2015-04-09 15:15:00,100.86,100.88,100.83,100.87,2000.0,79.1682,79.1839,79.1446,79.176,2000.0
2015-04-09 15:20:00,100.87,100.89,100.79,100.79,5600.0,79.176,79.1917,79.1132,79.1132,5600.0
2015-04-09 15:25:00,100.79,100.9,100.75,100.88,6600.0,79.1132,79.1996,79.0818,79.1839,6600.0
2015-04-09 15:30:00,100.86,100.9,100.68,100.68,6900.0,79.1682,79.1996,79.0269,79.0269,6900.0
2015-04-09 15:35:00,100.7,100.81,100.7,100.75,8400.0,79.0426,79.1289,79.0426,79.0818,8400.0
2015-04-09 15:40:00,100.75,100.82,100.69,100.77,4800.0,79.0818,79.1368,79.0347,79.0975,4800.0
2015-04-09 15:45:00,100.77,100.77,100.67,100.68,19900.0,79.0975,79.0975,79.019,79.0269,19900.0
2015-04-09 15:50:00,100.7,100.77,100.69,100.73,11700.0,79.0426,79.0975,79.0347,79.0661,11700.0
2015-04-09 15:55:00,100.72,100.79,100.69,100.74,36100.0,79.0583,79.1132,79.0347,79.074,36100.0
2015-04-10 09:30:00,100.74,100.95,100.55,100.69,19600.0,79.074,79.2388,78.9248,79.0347,19600.0
2015-04-10 09:35:00,100.69,100.77,100.56,100.73,2600.0,79.0347,79.0975,78.9327,79.0661,2600.0
2015-04-10 09:40:00,100.69,100.81,100.62,100.63,1500.0,79.0347,79.1289,78.9798,78.9876,1500.0
2015-04-10 09:45:00,100.55,100.78,100.55,100.64,3000.0,78.9248,79.1054,78.9248,78.9955,3000.0
2015-04-10 09:50:00,100.77,100.79,100.67,100.71,1400.0,79.0975,79.1132,79.019,79.0504,1400.0
2015-04-10 09:55:00,100.78,100.78,100.58,100.68,2600.0,79.1054,79.1054,78.9484,79.0269,2600.0
2015-04-10 10:00:00,100.73,100.84,100.65,100.84,2300.0,79.0661,79.1525,79.0033,79.1525,2300.0
2015-04-10 10:05:00,100.84,100.97,100.81,100.84,1800.0,79.1525,79.2545,79.1289,79.1525,1800.0
2015-04-10 10:10:00,100.9,100.94,100.84,100.87,4700.0,79.1996,79.231,79.1525,79.176,4700.0
2015-04-10 10:15:00,100.88,100.93,100.76,100.83,5200.0,79.1839,79.2231,79.0897,79.1446,5200.0
2015-04-10 10:20:00,100.85,100.92,100.77,100.77,2300.0,79.1603,79.2153,79.0975,79.0975,2300.0
2015-04-10 10:25:00,100.82,100.85,100.76,100.83,4200.0,79.1368,79.1603,79.0897,79.1446,4200.0
2015-04-10 10:30:00,100.85,100.96,100.85,100.87,5100.0,79.1603,79.2467,79.1603,79.176,5100.0
2015-04-10 10:35:00,100.9,101.05,100.87,101.01,4600.0,79.1996,79.3173,79.176,79.2859,4600.0
2015-04-10 10:40:00,101.01,101.03,100.87,100.89,6600.0,79.2859,79.3016,79.176,79.1917,6600.0
2015-04-10 10:45:00,100.97,101.05,100.97,101.0,2900.0,79.2545,79.3173,79.2545,79.2781,2900.0
2015-04-10 10:50:00,101.06,101.16,101.06,101.09,4100.0,79.3252,79.4036,79.3252,79.3487,4100.0
2015-04-10 10:55:00,101.07,101.07,100.99,101.03,4600.0,79.333,79.333,79.2702,79.3016,4600.0
2015-04-10 11:00:00,101.03,101.05,101.0,101.02,1900.0,79.3016,79.3173,79.2781,79.2938,1900.0
2015-04-10 11:05:00,101.06,101.08,101.05,101.07,2900.0,79.3252,79.3408,79.3173,79.333,2900.0
2015-04-10 11:10:00,101.03,101.06,100.94,100.98,5200.0,79.3016,79.3252,79.231,79.2624,5200.0
2015-04-10 11:15:00,100.95,100.98,100.86,100.86,2900.0,79.2388,79.2624,79.1682,79.1682,2900.0
2015-04-10 11:20:00,100.86,100.89,100.83,100.88,3300.0,79.1682,79.1917,79.1446,79.1839,3300.0
2015-04-10 11:25:00,100.9,100.95,100.88,100.95,1900.0,79.1996,79.2388,79.1839,79.2388,1900.0
2015-04-10 11:30:00,100.95,101.04,100.9,101.04,3300.0,79.2388,79.3095,79.1996,79.3095,3300.0
2015-04-10 11:35:00,101.08,101.11,101.05,101.08,3800.0,79.3408,79.3644,79.3173,79.3408,3800.0
2015-04-10 11:40:00,101.08,101.11,101.01,101.05,1800.0,79.3408,79.3644,79.2859,79.3173,1800.0
2015-04-10 11:45:00,101.08,101.12,100.94,100.94,3900.0,79.3408,79.3722,79.231,79.231,3900.0
2015-04-10 11:50:00,100.99,100.99,100.91,100.95,5300.0,79.2702,79.2702,79.2074,79.2388,5300.0
2015-04-10 11:55:00,100.93,101.0,100.93,100.97,2300.0,79.2231,79.2781,79.2231,79.2545,2300.0
2015-04-10 12:00:00,100.98,100.99,100.84,100.84,6600.0,79.2624,79.2702,79.1525,79.1525,6600.0
2015-04-10 12:05:00,100.8,100.85,100.78,100.85,3800.0,79.1211,79.1603,79.1054,79.1603,3800.0
2015-04-10 12:10:00,100.86,100.86,100.79,100.79,2800.0,79.1682,79.1682,79.1132,79.1132,2800.0
2015-04-10 12:15:00,100.77,100.8,100.77,100.8,3500.0,79.0975,79.1211,79.0975,79.1211,3500.0
2015-04-10 12:20:00,100.8,100.8,100.72,100.77,4400.0,79.1211,79.1211,79.0583,79.0975,4400.0
2015-04-10 12:25:00,100.77,100.77,100.7,100.7,4700.0,79.0975,79.0975,79.0426,79.0426,4700.0
2015-04-10 12:30:00,100.7,100.77,100.7,100.77,2900.0,79.0426,79.0975,79.0426,79.0975,2900.0
2015-04-10 12:35:00,100.78,100.8,100.7,100.8,4500.0,79.1054,79.1211,79.0426,79.1211,4500.0
2015-04-10 12:40:00,100.79,100.85,100.79,100.84,3800.0,79.1132,79.1603,79.1132,79.1525,3800.0
2015-04-10 12:45:00,100.83,100.83,100.76,100.78,3700.0,79.1446,79.1446,79.0897,79.1054,3700.0
2015-04-10 12:50:00,100.82,100.85,100.77,100.83,2400.0,79.1368,79.1603,79.0975,79.1446,2400.0
2015-04-10 12:55:00,100.85,100.88,100.79,100.81,4700.0,79.1603,79.1839,79.1132,79.1289,4700.0
2015-04-10 13:00:00,100.83,100.84,100.69,100.69,4900.0,79.1446,79.1525,79.0347,79.0347,4900.0
2015-04-10 13:05:00,100.72,100.75,100.59,100.6,6700.0,79.0583,79.0818,78.9562,78.9641,6700.0
2015-04-10 13:10:00,100.59,100.61,100.5,100.53,7200.0,78.9562,78.9719,78.8856,78.9091,7200.0
2015-04-10 13:15:00,100.52,100.54,100.46,100.52,5900.0,78.9013,78.917,78.8542,78.9013,5900.0
2015-04-10 13:20:00,100.52,100.52,100.39,100.39,5200.0,78.9013,78.9013,78.7992,78.7992,5200.0
2015-04-10 13:25:00,100.4,100.41,100.32,100.33,8500.0,78.8071,78.8149,78.7443,78.7522,8500.0
2015-04-10 13:30:00,100.32,100.4,100.31,100.39,9000.0,78.7443,78.8071,78.7365,78.7992,9000.0
2015-04-10 13:35:00,100.41,100.48,100.39,100.44,5300.0,78.8149,78.8699,78.7992,78.8385,5300.0
2015-04-10 13:40:00,100.45,100.49,100.43,100.49,5100.0,78.8463,78.8777,78.8306,78.8777,5100.0
2015-04-10 13:45:00,100.5,100.51,100.42,100.42,5400.0,78.8856,78.8934,78.8228,78.8228,5400.0
2015-04-10 13:50:00,100.42,100.43,100.35,100.35,6000.0,78.8228,78.8306,78.7679,78.7679,6000.0
2015-04-10 13:55:00,100.36,100.38,100.28,100.33,7500.0,78.7757,78.7914,78.7129,78.7522,7500.0
2015-04-10 14:00:00,100.32,100.34,100.2,100.21,26200.0,78.7443,78.76,78.6501,78.658,26200.0
2015-04-10 14:05:00,100.21,100.24,100.19,100.2,8000.0,78.658,78.6815,78.6423,78.6501,8000.0
2015-04-10 14:10:00,100.2,100.25,100.18,100.25,6100.0,78.6501,78.6894,78.6344,78.6894,6100.0
2015-04-10 14:15:00,100.27,100.33,100.24,100.24,5900.0,78.7051,78.7522,78.6815,78.6815,5900.0
2015-04-10 14:20:00,100.26,100.26,100.17,100.23,7000.0,78.6972,78.6972,78.6266,78.6737,7000.0
2015-04-10 14:25:00,100.22,100.27,100.21,100.24,4700.0,78.6658,78.7051,78.658,78.6815,4700.0
2015-04-10 14:30:00,100.25,100.27,100.22,100.24,4000.0,78.6894,78.7051,78.6658,78.6815,4000.0
2015-04-10 14:35:00,100.25,100.27,100.22,100.26,6000.0,78.6894,78.7051,78.6658,78.6972,6000.0
2015-04-10 14:40:00,100.25,100.26,100.22,100.25,5200.0,78.6894,78.6972,78.6658,78.6894,5200.0
2015-04-10 14:45:00,100.25,100.27,100.19,100.2,4400.0,78.6894,78.7051,78.6423,78.6501,4400.0
2015-04-10 14:50:00,100.18,100.22,100.14,100.17,6500.0,78.6344,78.6658,78.603,78.6266,6500.0
2015-04-10 14:55:00,100.18,100.25,100.13,100.15,7800.0,78.6344,78.6894,78.5952,78.6109,7800.0
2015-04-10 15:00:00,100.15,100.19,100.11,100.19,9600.0,78.6109,78.6423,78.5795,78.6423,9600.0
2015-04-10 15:05:00,100.19,100.21,100.16,100.17,8600.0,78.6423,78.658,78.6187,78.6266,8600.0
2015-04-10 15:10:00,100.17,100.19,100.11,100.12,12100.0,78.6266,78.6423,78.5795,78.5873,12100.0
2015-04-10 15:15:00,100.12,100.13,100.07,100.09,9400.0,78.5873,78.5952,78.5481,78.5638,9400.0
2015-04-10 15:20:00,100.08,100.13,100.08,100.1,10000.0,78.5559,78.5952,78.5559,78.5716,10000.0
2015-04-10 15:25:00,100.11,100.14,100.03,100.07,14400.0,78.5795,78.603,78.5167,78.5481,14400.0
2015-04-10 15:30:00,100.08,100.13,100.07,100.13,18400.0,78.5559,78.5952,78.5481,78.5952,18400.0
2015-04-10 15:35:00,100.14,100.22,100.14,100.22,16900.0,78.603,78.6658,78.603,78.6658,16900.0
2015-04-10 15:40:00,100.21,100.24,100.17,100.21,18400.0,78.658,78.6815,78.6266,78.658,18400.0
2015-04-10 15:45:00,100.21,100.21,100.07,100.09,25400.0,78.658,78.658,78.5481,78.5638,25400.0
2015-04-10 15:50:00,100.08,100.1,100.02,100.02,57800.0,78.5559,78.5716,78.5088,78.5088,57800.0
2015-04-10 15:55:00,100.02,100.12,100.01,100.1,45100.0,78.5088,78.5873,78.501,78.5716,45100.0
2015-04-13 09:30:00,100.2,100.59,99.9,99.98,21600.0,78.6501,78.9562,78.4146,78.4774,21600.0
2015-04-13 09:35:00,99.92,100.08,99.92,100.07,4200.0,78.4303,78.5559,78.4303,78.5481,4200.0
2015-04-13 09:40:00,100.04,100.16,100.04,100.12,5000.0,78.5245,78.6187,78.5245,78.5873,5000.0
2015-04-13 09:45:00,100.15,100.27,100.15,100.24,4300.0,78.6109,78.7051,78.6109,78.6815,4300.0
2015-04-13 09:50:00,100.21,100.31,100.19,100.31,7600.0,78.658,78.7365,78.6423,78.7365,7600.0
2015-04-13 09:55:00,100.32,100.34,100.26,100.3,7400.0,78.7443,78.76,78.6972,78.7286,7400.0
2015-04-13 10:00:00,100.31,100.48,100.3,100.48,7900.0,78.7365,78.8699,78.7286,78.8699,7900.0
2015-04-13 10:05:00,100.48,100.5,100.43,100.48,7400.0,78.8699,78.8856,78.8306,78.8699,7400.0
2015-04-13 10:10:00,100.49,100.51,100.47,100.5,4400.0,78.8777,78.8934,78.862,78.8856,4400.0
2015-04-13 10:15:00,100.48,100.5,100.19,100.2,14500.0,78.8699,78.8856,78.6423,78.6501,14500.0
2015-04-13 10:20:00,100.2,100.27,100.16,100.27,11900.0,78.6501,78.7051,78.6187,78.7051,11900.0
2015-04-13 10:25:00,100.3,100.3,100.24,100.25,6900.0,78.7286,78.7286,78.6815,78.6894,6900.0
2015-04-13 10:30:00,100.26,100.28,100.23,100.24,6800.0,78.6972,78.7129,78.6737,78.6815,6800.0
2015-04-13 10:35:00,100.24,100.24,100.1,100.1,6900.0,78.6815,78.6815,78.5716,78.5716,6900.0
2015-04-13 10:40:00,100.12,100.13,100.01,100.02,10900.0,78.5873,78.5952,78.501,78.5088,10900.0
2015-04-13 10:45:00,100.02,100.07,99.93,99.93,20100.0,78.5088,78.5481,78.4382,78.4382,20100.0
2015-04-13 10:50:00,99.93,99.95,99.89,99.89,7800.0,78.4382,78.4539,78.4068,78.4068,7800.0
2015-04-13 10:55:00,99.9,99.9,99.81,99.84,13500.0,78.4146,78.4146,78.344,78.3675,13500.0
2015-04-13 11:00:00,99.84,99.84,99.78,99.79,10000.0,78.3675,78.3675,78.3204,78.3283,10000.0
2015-04-13 11:05:00,99.78,99.79,99.73,99.78,10300.0,78.3204,78.3283,78.2812,78.3204,10300.0
2015-04-13 11:10:00,99.79,99.87,99.77,99.87,8500.0,78.3283,78.3911,78.3126,78.3911,8500.0
2015-04-13 11:15:00,99.88,99.9,99.86,99.9,7100.0,78.3989,78.4146,78.3832,78.4146,7100.0
2015-04-13 11:20:00,99.9,99.9,99.85,99.89,5900.0,78.4146,78.4146,78.3754,78.4068,5900.0
2015-04-13 11:25:00,99.88,99.95,99.88,99.95,9000.0,78.3989,78.4539,78.3989,78.4539,9000.0
2015-04-13 11:30:00,99.95,100.0,99.95,99.99,11300.0,78.4539,78.4931,78.4539,78.4853,11300.0
2015-04-13 11:35:00,99.99,100.0,99.96,99.96,5800.0,78.4853,78.4931,78.4617,78.4617,5800.0
2015-04-13 11:40:00,99.96,99.96,99.87,99.87,6800.0,78.4617,78.4617,78.3911,78.3911,6800.0
2015-04-13 11:45:00,99.88,99.88,99.79,99.79,5200.0,78.3989,78.3989,78.3283,78.3283,5200.0
2015-04-13 11:50:00,99.8,99.83,99.76,99.78,4400.0,78.3361,78.3597,78.3047,78.3204,4400.0
2015-04-13 11:55:00,99.78,99.79,99.74,99.74,5700.0,78.3204,78.3283,78.289,78.289,5700.0
2015-04-13 12:00:00,99.75,99.77,99.73,99.73,8500.0,78.2969,78.3126,78.2812,78.2812,8500.0
2015-04-13 12:05:00,99.74,99.74,99.7,99.7,4700.0,78.289,78.289,78.2576,78.2576,4700.0
2015-04-13 12:10:00,99.71,99.72,99.68,99.7,4800.0,78.2655,78.2733,78.2419,78.2576,4800.0
2015-04-13 12:15:00,99.72,99.73,99.69,99.7,5900.0,78.2733,78.2812,78.2498,78.2576,5900.0
2015-04-13 12:20:00,99.7,99.71,99.67,99.67,7700.0,78.2576,78.2655,78.2341,78.2341,7700.0
2015-04-13 12:25:00,99.66,99.67,99.61,99.63,7700.0,78.2262,78.2341,78.187,78.2027,7700.0
2015-04-13 12:30:00,99.62,99.7,99.61,99.69,6800.0,78.1949,78.2576,78.187,78.2498,6800.0
2015-04-13 12:35:00,99.69,99.7,99.66,99.7,4100.0,78.2498,78.2576,78.2262,78.2576,4100.0
2015-04-13 12:40:00,99.7,99.71,99.68,99.7,6600.0,78.2576,78.2655,78.2419,78.2576,6600.0
2015-04-13 12:45:00,99.7,99.72,99.67,99.67,7200.0,78.2576,78.2733,78.2341,78.2341,7200.0
2015-04-13 12:50:00,99.67,99.7,99.67,99.7,5000.0,78.2341,78.2576,78.2341,78.2576,5000.0
2015-04-13 12:55:00,99.69,99.71,99.67,99.7,4600.0,78.2498,78.2655,78.2341,78.2576,4600.0
2015-04-13 13:00:00,99.7,99.72,99.67,99.69,7900.0,78.2576,78.2733,78.2341,78.2498,7900.0
2015-04-13 13:05:00,99.67,99.69,99.58,99.58,6300.0,78.2341,78.2498,78.1635,78.1635,6300.0
2015-04-13 13:10:00,99.59,99.62,99.58,99.61,4000.0,78.1713,78.1949,78.1635,78.187,4000.0
2015-04-13 13:15:00,99.62,99.64,99.6,99.62,4200.0,78.1949,78.2105,78.1792,78.1949,4200.0
2015-04-13 13:20:00,99.62,99.69,99.61,99.66,6000.0,78.1949,78.2498,78.187,78.2262,6000.0
2015-04-13 13:25:00,99.65,99.67,99.58,99.59,4500.0,78.2184,78.2341,78.1635,78.1713,4500.0
2015-04-13 13:30:00,99.58,99.63,99.55,99.62,6400.0,78.1635,78.2027,78.1399,78.1949,6400.0
2015-04-13 13:35:00,99.62,99.66,99.61,99.66,3800.0,78.1949,78.2262,78.187,78.2262,3800.0
2015-04-13 13:40:00,99.67,99.68,99.63,99.65,5700.0,78.2341,78.2419,78.2027,78.2184,5700.0
2015-04-13 13:45:00,99.67,99.73,99.67,99.72,6300.0,78.2341,78.2812,78.2341,78.2733,6300.0
2015-04-13 13:50:00,99.72,99.79,99.69,99.77,7900.0,78.2733,78.3283,78.2498,78.3126,7900.0
2015-04-13 13:55:00,99.77,99.87,99.77,99.85,8900.0,78.3126,78.3911,78.3126,78.3754,8900.0
2015-04-13 14:00:00,99.87,99.89,99.81,99.83,9800.0,78.3911,78.4068,78.344,78.3597,9800.0
2015-04-13 14:05:00,99.84,99.84,99.7,99.72,11100.0,78.3675,78.3675,78.2576,78.2733,11100.0
2015-04-13 14:10:00,99.73,99.76,99.66,99.66,9900.0,78.2812,78.3047,78.2262,78.2262,9900.0
2015-04-13 14:15:00,99.66,99.66,99.57,99.62,10200.0,78.2262,78.2262,78.1556,78.1949,10200.0
2015-04-13 14:20:00,99.62,99.65,99.61,99.62,5300.0,78.1949,78.2184,78.187,78.1949,5300.0
2015-04-13 14:25:00,99.62,99.66,99.6,99.65,6600.0,78.1949,78.2262,78.1792,78.2184,6600.0
2015-04-13 14:30:00,99.65,99.66,99.59,99.59,7500.0,78.2184,78.2262,78.1713,78.1713,7500.0
2015-04-13 14:35:00,99.59,99.67,99.58,99.65,7400.0,78.1713,78.2341,78.1635,78.2184,7400.0
2015-04-13 14:40:00,99.64,99.7,99.63,99.7,5000.0,78.2105,78.2576,78.2027,78.2576,5000.0
2015-04-13 14:45:00,99.69,99.71,99.62,99.63,10700.0,78.2498,78.2655,78.1949,78.2027,10700.0
2015-04-13 14:50:00,99.61,99.64,99.49,99.53,12200.0,78.187,78.2105,78.0928,78.1242,12200.0
2015-04-13 14:55:00,99.53,99.55,99.51,99.53,4600.0,78.1242,78.1399,78.1085,78.1242,4600.0
2015-04-13 15:00:00,99.52,99.52,99.46,99.49,24300.0,78.1164,78.1164,78.0693,78.0928,24300.0
2015-04-13 15:05:00,99.48,99.57,99.45,99.55,12100.0,78.085,78.1556,78.0614,78.1399,12100.0
2015-04-13 15:10:00,99.55,99.56,99.46,99.48,14500.0,78.1399,78.1478,78.0693,78.085,14500.0
2015-04-13 15:15:00,99.47,99.47,99.33,99.36,21700.0,78.0771,78.0771,77.9672,77.9908,21700.0
2015-04-13 15:20:00,99.36,99.38,99.26,99.28,14900.0,77.9908,78.0065,77.9123,77.928,14900.0
2015-04-13 15:25:00,99.28,99.31,99.24,99.26,14300.0,77.928,77.9515,77.8966,77.9123,14300.0
2015-04-13 15:30:00,99.26,99.26,99.23,99.23,22700.0,77.9123,77.9123,77.8887,77.8887,22700.0
2015-04-13 15:35:00,99.25,99.31,99.23,99.31,42600.0,77.9044,77.9515,77.8887,77.9515,42600.0
2015-04-13 15:40:00,99.32,99.45,99.32,99.44,22000.0,77.9594,78.0614,77.9594,78.0536,22000.0
2015-04-13 15:45:00,99.45,99.47,99.41,99.42,165000.0,78.0614,78.0771,78.03,78.0379,165000.0
2015-04-13 15:50:00,99.42,99.47,99.39,99.46,41100.0,78.0379,78.0771,78.0143,78.0693,41100.0
2015-04-13 15:55:00,99.47,99.5,99.43,99.45,59100.0,78.0771,78.1007,78.0457,78.0614,59100.0
2015-04-14 09:30:00,99.37,99.56,99.34,99.46,14100.0,77.9986,78.1478,77.9751,78.0693,14100.0
2015-04-14 09:35:00,99.38,99.78,99.37,99.75,18100.0,78.0065,78.3204,77.9986,78.2969,18100.0
2015-04-14 09:40:00,99.75,100.11,99.56,100.09,7400.0,78.2969,78.5795,78.1478,78.5638,7400.0
2015-04-14 09:45:00,100.07,100.07,99.89,100.04,6900.0,78.5481,78.5481,78.4068,78.5245,6900.0
2015-04-14 09:50:00,100.06,100.21,100.06,100.1,11600.0,78.5402,78.658,78.5402,78.5716,11600.0
2015-04-14 09:55:00,100.17,100.2,100.1,100.12,6400.0,78.6266,78.6501,78.5716,78.5873,6400.0
2015-04-14 10:00:00,100.08,100.16,99.89,99.9,9900.0,78.5559,78.6187,78.4068,78.4146,9900.0
2015-04-14 10:05:00,99.91,99.95,99.74,99.86,9100.0,78.4225,78.4539,78.289,78.3832,9100.0
2015-04-14 10:10:00,99.84,99.98,99.83,99.95,5400.0,78.3675,78.4774,78.3597,78.4539,5400.0
2015-04-14 10:15:00,99.92,99.96,99.83,99.86,7400.0,78.4303,78.4617,78.3597,78.3832,7400.0
2015-04-14 10:20:00,99.86,99.93,99.84,99.88,6500.0,78.3832,78.4382,78.3675,78.3989,6500.0
2015-04-14 10:25:00,99.89,99.95,99.81,99.95,5800.0,78.4068,78.4539,78.344,78.4539,5800.0
2015-04-14 10:30:00,99.97,100.05,99.93,100.05,7400.0,78.4696,78.5324,78.4382,78.5324,7400.0
2015-04-14 10:35:00,100.06,100.14,99.99,100.14,20400.0,78.5402,78.603,78.4853,78.603,20400.0
2015-04-14 10:40:00,100.14,100.14,100.0,100.07,4300.0,78.603,78.603,78.4931,78.5481,4300.0
2015-04-14 10:45:00,100.1,100.15,100.09,100.15,1600.0,78.5716,78.6109,78.5638,78.6109,1600.0
2015-04-14 10:50:00,100.12,100.16,100.09,100.16,5300.0,78.5873,78.6187,78.5638,78.6187,5300.0
2015-04-14 10:55:00,100.16,100.16,100.05,100.08,3300.0,78.6187,78.6187,78.5324,78.5559,3300.0
2015-04-14 11:00:00,100.08,100.08,99.98,100.06,8100.0,78.5559,78.5559,78.4774,78.5402,8100.0
2015-04-14 11:05:00,100.07,100.17,100.04,100.17,3700.0,78.5481,78.6266,78.5245,78.6266,3700.0
2015-04-14 11:10:00,100.14,100.42,100.14,100.41,9700.0,78.603,78.8228,78.603,78.8149,9700.0
2015-04-14 11:15:00,100.41,100.44,100.27,100.31,5500.0,78.8149,78.8385,78.7051,78.7365,5500.0
2015-04-14 11:20:00,100.29,100.34,100.21,100.32,8600.0,78.7208,78.76,78.658,78.7443,8600.0
2015-04-14 11:25:00,100.32,100.44,100.32,100.39,10500.0,78.7443,78.8385,78.7443,78.7992,10500.0
2015-04-14 11:30:00,100.43,100.51,100.43,100.51,4600.0,78.8306,78.8934,78.8306,78.8934,4600.0
2015-04-14 11:35:00,100.5,100.53,100.5,100.53,11100.0,78.8856,78.9091,78.8856,78.9091,11100.0
2015-04-14 11:40:00,100.57,100.84,100.57,100.84,25600.0,78.9405,79.1525,78.9405,79.1525,25600.0
2015-04-14 11:45:00,100.85,100.85,100.74,100.76,4500.0,79.1603,79.1603,79.074,79.0897,4500.0
2015-04-14 11:50:00,100.73,100.78,100.73,100.78,4200.0,79.0661,79.1054,79.0661,79.1054,4200.0
2015-04-14 11:55:00,100.78,100.78,100.71,100.77,5600.0,79.1054,79.1054,79.0504,79.0975,5600.0
2015-04-14 12:00:00,100.78,100.81,100.77,100.78,4900.0,79.1054,79.1289,79.0975,79.1054,4900.0
2015-04-14 12:05:00,100.8,100.84,100.79,100.8,14100.0,79.1211,79.1525,79.1132,79.1211,14100.0
2015-04-14 12:10:00,100.82,100.83,100.77,100.79,13400.0,79.1368,79.1446,79.0975,79.1132,13400.0
2015-04-14 12:15:00,100.83,100.91,100.79,100.91,18400.0,79.1446,79.2074,79.1132,79.2074,18400.0
2015-04-14 12:20:00,100.91,100.94,100.88,100.92,4200.0,79.2074,79.231,79.1839,79.2153,4200.0
2015-04-14 12:25:00,100.93,101.05,100.91,101.04,7600.0,79.2231,79.3173,79.2074,79.3095,7600.0
2015-04-14 12:30:00,101.04,101.2,101.04,101.16,8400.0,79.3095,79.435,79.3095,79.4036,8400.0
2015-04-14 12:35:00,101.14,101.19,101.14,101.16,5200.0,79.3879,79.4272,79.3879,79.4036,5200.0
2015-04-14 12:40:00,101.15,101.16,101.11,101.11,2900.0,79.3958,79.4036,79.3644,79.3644,2900.0
2015-04-14 12:45:00,101.12,101.17,101.12,101.17,3500.0,79.3722,79.4115,79.3722,79.4115,3500.0
2015-04-14 12:50:00,101.17,101.17,101.14,101.14,3500.0,79.4115,79.4115,79.3879,79.3879,3500.0
2015-04-14 12:55:00,101.15,101.18,101.13,101.13,2800.0,79.3958,79.4193,79.3801,79.3801,2800.0
2015-04-14 13:00:00,101.12,101.14,101.1,101.14,3800.0,79.3722,79.3879,79.3565,79.3879,3800.0
2015-04-14 13:05:00,101.16,101.17,101.09,101.09,5900.0,79.4036,79.4115,79.3487,79.3487,5900.0
2015-04-14 13:10:00,101.08,101.1,101.04,101.08,3300.0,79.3408,79.3565,79.3095,79.3408,3300.0
2015-04-14 13:15:00,101.06,101.07,100.98,101.05,5000.0,79.3252,79.333,79.2624,79.3173,5000.0
2015-04-14 13:20:00,101.01,101.09,101.01,101.06,2300.0,79.2859,79.3487,79.2859,79.3252,2300.0
2015-04-14 13:25:00,101.06,101.1,101.06,101.07,2400.0,79.3252,79.3565,79.3252,79.333,2400.0
2015-04-14 13:30:00,101.07,101.15,101.07,101.13,3300.0,79.333,79.3958,79.333,79.3801,3300.0
2015-04-14 13:35:00,101.12,101.18,101.1,101.11,5000.0,79.3722,79.4193,79.3565,79.3644,5000.0
2015-04-14 13:40:00,101.12,101.19,101.12,101.19,3300.0,79.3722,79.4272,79.3722,79.4272,3300.0
2015-04-14 13:45:00,101.17,101.2,101.17,101.17,1300.0,79.4115,79.435,79.4115,79.4115,1300.0
2015-04-14 13:50:00,101.17,101.2,101.14,101.19,4900.0,79.4115,79.435,79.3879,79.4272,4900.0
2015-04-14 13:55:00,101.19,101.23,101.18,101.23,3600.0,79.4272,79.4586,79.4193,79.4586,3600.0
2015-04-14 14:00:00,101.22,101.22,101.12,101.21,3900.0,79.4507,79.4507,79.3722,79.4429,3900.0
2015-04-14 14:05:00,101.21,101.26,101.18,101.25,3000.0,79.4429,79.4821,79.4193,79.4743,3000.0
2015-04-14 14:10:00,101.24,101.25,101.21,101.24,2500.0,79.4664,79.4743,79.4429,79.4664,2500.0
2015-04-14 14:15:00,101.23,101.33,101.22,101.31,3900.0,79.4586,79.5371,79.4507,79.5214,3900.0
2015-04-14 14:20:00,101.33,101.33,101.27,101.27,2100.0,79.5371,79.5371,79.49,79.49,2100.0
2015-04-14 14:25:00,101.27,101.36,101.27,101.36,5500.0,79.49,79.5606,79.49,79.5606,5500.0
2015-04-14 14:30:00,101.36,101.36,101.26,101.3,6000.0,79.5606,79.5606,79.4821,79.5135,6000.0
2015-04-14 14:35:00,101.29,101.29,101.18,101.2,6100.0,79.5057,79.5057,79.4193,79.435,6100.0
2015-04-14 14:40:00,101.2,101.22,101.17,101.17,4300.0,79.435,79.4507,79.4115,79.4115,4300.0
2015-04-14 14:45:00,101.17,101.21,101.17,101.2,4600.0,79.4115,79.4429,79.4115,79.435,4600.0
2015-04-14 14:50:00,101.21,101.22,101.1,101.11,8800.0,79.4429,79.4507,79.3565,79.3644,8800.0
2015-04-14 14:55:00,101.13,101.26,101.13,101.21,5700.0,79.3801,79.4821,79.3801,79.4429,5700.0
2015-04-14 15:00:00,101.2,101.32,101.18,101.18,5600.0,79.435,79.5292,79.4193,79.4193,5600.0
2015-04-14 15:05:00,101.17,101.24,101.15,101.2,7100.0,79.4115,79.4664,79.3958,79.435,7100.0
2015-04-14 15:10:00,101.19,101.21,101.16,101.18,6300.0,79.4272,79.4429,79.4036,79.4193,6300.0
2015-04-14 15:15:00,101.18,101.21,101.15,101.15,7200.0,79.4193,79.4429,79.3958,79.3958,7200.0
2015-04-14 15:20:00,101.12,101.14,101.08,101.14,8300.0,79.3722,79.3879,79.3408,79.3879,8300.0
2015-04-14 15:25:00,101.14,101.14,101.06,101.07,6300.0,79.3879,79.3879,79.3252,79.333,6300.0
2015-04-14 15:30:00,101.07,101.17,101.06,101.15,8200.0,79.333,79.4115,79.3252,79.3958,8200.0
2015-04-14 15:35:00,101.15,101.15,101.04,101.07,12400.0,79.3958,79.3958,79.3095,79.333,12400.0
2015-04-14 15:40:00,101.07,101.12,101.05,101.07,14300.0,79.333,79.3722,79.3173,79.333,14300.0
2015-04-14 15:45:00,101.06,101.08,101.01,101.07,24400.0,79.3252,79.3408,79.2859,79.333,24400.0
2015-04-14 15:50:00,101.06,101.06,100.97,100.97,16300.0,79.3252,79.3252,79.2545,79.2545,16300.0
2015-04-14 15:55:00,100.97,101.08,100.94,101.04,77100.0,79.2545,79.3408,79.231,79.3095,77100.0
2015-04-15 09:30:00,101.37,101.62,101.37,101.37,13900.0,79.5685,79.7647,79.5685,79.5685,13900.0
2015-04-15 09:35:00,101.62,101.86,101.62,101.71,3400.0,79.7647,79.9531,79.7647,79.8354,3400.0
2015-04-15 09:40:00,101.7,101.77,101.59,101.77,4800.0,79.8275,79.8825,79.7412,79.8825,4800.0
2015-04-15 09:45:00,101.78,101.82,101.68,101.78,13300.0,79.8903,79.9217,79.8118,79.8903,13300.0
2015-04-15 09:50:00,101.78,101.8,101.53,101.56,2000.0,79.8903,79.906,79.6941,79.7176,2000.0
2015-04-15 09:55:00,101.56,101.68,101.56,101.68,1500.0,79.7176,79.8118,79.7176,79.8118,1500.0
2015-04-15 10:00:00,101.61,101.62,101.3,101.35,7400.0,79.7569,79.7647,79.5135,79.5528,7400.0
2015-04-15 10:05:00,101.32,101.45,101.26,101.43,4700.0,79.5292,79.6313,79.4821,79.6156,4700.0
2015-04-15 10:10:00,101.42,101.52,101.37,101.37,4500.0,79.6077,79.6862,79.5685,79.5685,4500.0
2015-04-15 10:15:00,101.36,101.42,101.3,101.31,3900.0,79.5606,79.6077,79.5135,79.5214,3900.0
2015-04-15 10:20:00,101.35,101.51,101.35,101.51,4300.0,79.5528,79.6784,79.5528,79.6784,4300.0
2015-04-15 10:25:00,101.54,101.54,101.35,101.47,3600.0,79.7019,79.7019,79.5528,79.647,3600.0
2015-04-15 10:30:00,101.47,101.47,101.33,101.37,3200.0,79.647,79.647,79.5371,79.5685,3200.0
2015-04-15 10:35:00,101.37,101.38,101.3,101.33,1900.0,79.5685,79.5763,79.5135,79.5371,1900.0
2015-04-15 10:40:00,101.33,101.43,101.32,101.37,3500.0,79.5371,79.6156,79.5292,79.5685,3500.0
2015-04-15 10:45:00,101.35,101.39,101.28,101.32,3300.0,79.5528,79.5842,79.4978,79.5292,3300.0
2015-04-15 10:50:00,101.35,101.37,101.2,101.23,9100.0,79.5528,79.5685,79.435,79.4586,9100.0
2015-04-15 10:55:00,101.25,101.36,101.25,101.34,1300.0,79.4743,79.5606,79.4743,79.5449,1300.0
2015-04-15 11:00:00,101.35,101.4,101.33,101.4,3300.0,79.5528,79.592,79.5371,79.592,3300.0
2015-04-15 11:05:00,101.38,101.43,101.34,101.42,2300.0,79.5763,79.6156,79.5449,79.6077,2300.0
2015-04-15 11:10:00,101.42,101.44,101.36,101.36,5500.0,79.6077,79.6234,79.5606,79.5606,5500.0
2015-04-15 11:15:00,101.36,101.38,101.3,101.34,5500.0,79.5606,79.5763,79.5135,79.5449,5500.0
2015-04-15 11:20:00,101.33,101.33,101.27,101.31,5000.0,79.5371,79.5371,79.49,79.5214,5000.0
2015-04-15 11:25:00,101.32,101.36,101.28,101.33,4000.0,79.5292,79.5606,79.4978,79.5371,4000.0
2015-04-15 11:30:00,101.33,101.36,101.23,101.33,4800.0,79.5371,79.5606,79.4586,79.5371,4800.0
2015-04-15 11:35:00,101.33,101.38,101.26,101.26,6500.0,79.5371,79.5763,79.4821,79.4821,6500.0
2015-04-15 11:40:00,101.28,101.31,101.21,101.22,4000.0,79.4978,79.5214,79.4429,79.4507,4000.0
2015-04-15 11:45:00,101.22,101.29,101.21,101.29,2000.0,79.4507,79.5057,79.4429,79.5057,2000.0
2015-04-15 11:50:00,101.31,101.33,101.21,101.33,14300.0,79.5214,79.5371,79.4429,79.5371,14300.0
2015-04-15 11:55:00,101.33,101.39,101.33,101.37,1400.0,79.5371,79.5842,79.5371,79.5685,1400.0
2015-04-15 12:00:00,101.4,101.47,101.4,101.45,80500.0,79.592,79.647,79.592,79.6313,80500.0
2015-04-15 12:05:00,101.43,101.43,101.38,101.38,28300.0,79.6156,79.6156,79.5763,79.5763,28300.0
2015-04-15 12:10:00,101.38,101.4,101.35,101.35,4600.0,79.5763,79.592,79.5528,79.5528,4600.0
2015-04-15 12:15:00,101.38,101.38,101.26,101.3,2200.0,79.5763,79.5763,79.4821,79.5135,2200.0
2015-04-15 12:20:00,101.3,101.3,101.17,101.19,35200.0,79.5135,79.5135,79.4115,79.4272,35200.0
2015-04-15 12:25:00,101.17,101.18,101.11,101.18,2000.0,79.4115,79.4193,79.3644,79.4193,2000.0
2015-04-15 12:30:00,101.15,101.23,101.15,101.23,1100.0,79.3958,79.4586,79.3958,79.4586,1100.0
2015-04-15 12:35:00,101.14,101.17,101.1,101.16,27600.0,79.3879,79.4115,79.3565,79.4036,27600.0
2015-04-15 12:40:00,101.16,101.17,101.11,101.14,1400.0,79.4036,79.4115,79.3644,79.3879,1400.0
2015-04-15 12:45:00,101.18,101.21,101.15,101.21,900.0,79.4193,79.4429,79.3958,79.4429,900.0
2015-04-15 12:50:00,101.22,101.24,101.21,101.22,1500.0,79.4507,79.4664,79.4429,79.4507,1500.0
2015-04-15 12:55:00,101.23,101.28,101.2,101.27,1400.0,79.4586,79.4978,79.435,79.49,1400.0
2015-04-15 13:00:00,101.3,101.37,101.3,101.36,4000.0,79.5135,79.5685,79.5135,79.5606,4000.0
2015-04-15 13:05:00,101.35,101.37,101.32,101.32,1100.0,79.5528,79.5685,79.5292,79.5292,1100.0
2015-04-15 13:10:00,101.3,101.39,101.29,101.39,1100.0,79.5135,79.5842,79.5057,79.5842,1100.0
2015-04-15 13:15:00,101.39,101.39,101.24,101.24,12400.0,79.5842,79.5842,79.4664,79.4664,12400.0
2015-04-15 13:20:00,101.24,101.25,101.19,101.2,1900.0,79.4664,79.4743,79.4272,79.435,1900.0
2015-04-15 13:25:00,101.15,101.3,101.15,101.3,6300.0,79.3958,79.5135,79.3958,79.5135,6300.0
2015-04-15 13:30:00,101.29,101.29,101.2,101.26,1900.0,79.5057,79.5057,79.435,79.4821,1900.0
2015-04-15 13:35:00,101.26,101.28,101.15,101.15,2400.0,79.4821,79.4978,79.3958,79.3958,2400.0
2015-04-15 13:40:00,101.14,101.23,101.14,101.15,5000.0,79.3879,79.4586,79.3879,79.3958,5000.0
2015-04-15 13:45:00,101.14,101.14,101.0,101.03,11400.0,79.3879,79.3879,79.2781,79.3016,11400.0
2015-04-15 13:50:00,101.07,101.14,101.02,101.14,63800.0,79.333,79.3879,79.2938,79.3879,63800.0
2015-04-15 13:55:00,101.15,101.23,101.15,101.19,1800.0,79.3958,79.4586,79.3958,79.4272,1800.0
2015-04-15 14:00:00,101.23,101.29,101.2,101.29,52900.0,79.4586,79.5057,79.435,79.5057,52900.0
2015-04-15 14:05:00,101.34,101.41,101.29,101.37,3500.0,79.5449,79.5999,79.5057,79.5685,3500.0
2015-04-15 14:10:00,101.39,101.4,101.28,101.3,1800.0,79.5842,79.592,79.4978,79.5135,1800.0
2015-04-15 14:15:00,101.32,101.34,101.27,101.32,2400.0,79.5292,79.5449,79.49,79.5292,2400.0
2015-04-15 14:20:00,101.29,101.31,101.23,101.23,2100.0,79.5057,79.5214,79.4586,79.4586,2100.0
2015-04-15 14:25:00,101.23,101.23,101.17,101.22,5900.0,79.4586,79.4586,79.4115,79.4507,5900.0
2015-04-15 14:30:00,101.24,101.25,101.17,101.17,1800.0,79.4664,79.4743,79.4115,79.4115,1800.0
2015-04-15 14:35:00,101.17,101.21,101.13,101.21,28200.0,79.4115,79.4429,79.3801,79.4429,28200.0
2015-04-15 14:40:00,101.22,101.24,101.17,101.22,3300.0,79.4507,79.4664,79.4115,79.4507,3300.0
2015-04-15 14:45:00,101.23,101.23,101.14,101.21,24900.0,79.4586,79.4586,79.3879,79.4429,24900.0
2015-04-15 14:50:00,101.21,101.21,101.09,101.09,3500.0,79.4429,79.4429,79.3487,79.3487,3500.0
2015-04-15 14:55:00,101.11,101.11,101.05,101.09,5700.0,79.3644,79.3644,79.3173,79.3487,5700.0
2015-04-15 15:00:00,101.05,101.1,101.03,101.08,3800.0,79.3173,79.3565,79.3016,79.3408,3800.0
2015-04-15 15:05:00,101.08,101.12,101.05,101.06,1900.0,79.3408,79.3722,79.3173,79.3252,1900.0
2015-04-15 15:10:00,101.06,101.07,100.87,100.88,10800.0,79.3252,79.333,79.176,79.1839,10800.0
2015-04-15 15:15:00,100.87,100.92,100.87,100.9,7200.0,79.176,79.2153,79.176,79.1996,7200.0
2015-04-15 15:20:00,100.9,100.94,100.86,100.87,41900.0,79.1996,79.231,79.1682,79.176,41900.0
2015-04-15 15:25:00,100.88,100.94,100.85,100.93,8000.0,79.1839,79.231,79.1603,79.2231,8000.0
2015-04-15 15:30:00,100.93,100.94,100.8,100.9,106100.0,79.2231,79.231,79.1211,79.1996,106100.0
2015-04-15 15:35:00,100.91,100.94,100.76,100.76,31300.0,79.2074,79.231,79.0897,79.0897,31300.0
2015-04-15 15:40:00,100.77,100.8,100.63,100.63,17800.0,79.0975,79.1211,78.9876,78.9876,17800.0
2015-04-15 15:45:00,100.64,100.69,100.56,100.65,21300.0,78.9955,79.0347,78.9327,79.0033,21300.0
2015-04-15 15:50:00,100.62,100.72,100.62,100.69,26500.0,78.9798,79.0583,78.9798,79.0347,26500.0
2015-04-15 15:55:00,100.69,100.73,100.6,100.66,84500.0,79.0347,79.0661,78.9641,79.0112,84500.0
2015-04-16 09:30:00,100.92,100.92,100.48,100.69,16200.0,79.2153,79.2153,78.8699,79.0347,16200.0
2015-04-16 09:35:00,100.64,100.74,100.53,100.72,13000.0,78.9955,79.074,78.9091,79.0583,13000.0
2015-04-16 09:40:00,100.7,100.82,100.7,100.79,8200.0,79.0426,79.1368,79.0426,79.1132,8200.0
2015-04-16 09:45:00,100.77,100.83,100.74,100.81,6500.0,79.0975,79.1446,79.074,79.1289,6500.0
2015-04-16 09:50:00,100.74,100.8,100.7,100.76,34700.0,79.074,79.1211,79.0426,79.0897,34700.0
2015-04-16 09:55:00,100.75,100.88,100.7,100.88,2800.0,79.0818,79.1839,79.0426,79.1839,2800.0
2015-04-16 10:00:00,100.88,101.0,100.84,101.0,4800.0,79.1839,79.2781,79.1525,79.2781,4800.0
2015-04-16 10:05:00,101.0,101.07,100.88,100.88,4900.0,79.2781,79.333,79.1839,79.1839,4900.0
2015-04-16 10:10:00,100.86,101.04,100.86,100.97,5200.0,79.1682,79.3095,79.1682,79.2545,5200.0
2015-04-16 10:15:00,100.97,101.12,100.92,101.12,3900.0,79.2545,79.3722,79.2153,79.3722,3900.0
2015-04-16 10:20:00,101.1,101.1,100.95,101.1,3800.0,79.3565,79.3565,79.2388,79.3565,3800.0
2015-04-16 10:25:00,101.11,101.11,101.02,101.04,5800.0,79.3644,79.3644,79.2938,79.3095,5800.0
2015-04-16 10:30:00,101.06,101.11,101.01,101.06,3000.0,79.3252,79.3644,79.2859,79.3252,3000.0
2015-04-16 10:35:00,101.08,101.27,101.07,101.23,3600.0,79.3408,79.49,79.333,79.4586,3600.0
2015-04-16 10:40:00,101.23,101.31,101.23,101.31,2500.0,79.4586,79.5214,79.4586,79.5214,2500.0
2015-04-16 10:45:00,101.3,101.42,101.3,101.36,3200.0,79.5135,79.6077,79.5135,79.5606,3200.0
2015-04-16 10:50:00,101.36,101.45,101.36,101.44,1900.0,79.5606,79.6313,79.5606,79.6234,1900.0
2015-04-16 10:55:00,101.44,101.47,101.39,101.42,3400.0,79.6234,79.647,79.5842,79.6077,3400.0
2015-04-16 11:00:00,101.4,101.43,101.37,101.41,4300.0,79.592,79.6156,79.5685,79.5999,4300.0
2015-04-16 11:05:00,101.39,101.45,101.39,101.45,2900.0,79.5842,79.6313,79.5842,79.6313,2900.0
2015-04-16 11:10:00,101.45,101.47,101.45,101.47,1900.0,79.6313,79.647,79.6313,79.647,1900.0
2015-04-16 11:15:00,101.47,101.5,101.44,101.5,2800.0,79.647,79.6705,79.6234,79.6705,2800.0
2015-04-16 11:20:00,101.48,101.6,101.47,101.59,8000.0,79.6548,79.749,79.647,79.7412,8000.0
2015-04-16 11:25:00,101.58,101.6,101.54,101.56,8500.0,79.7333,79.749,79.7019,79.7176,8500.0
2015-04-16 11:30:00,101.56,101.59,101.53,101.54,7200.0,79.7176,79.7412,79.6941,79.7019,7200.0
2015-04-16 11:35:00,101.56,101.66,101.56,101.64,5200.0,79.7176,79.7961,79.7176,79.7804,5200.0
2015-04-16 11:40:00,101.62,101.65,101.54,101.56,11700.0,79.7647,79.7883,79.7019,79.7176,11700.0
2015-04-16 11:45:00,101.53,101.59,101.53,101.58,5800.0,79.6941,79.7412,79.6941,79.7333,5800.0
2015-04-16 11:50:00,101.57,101.62,101.57,101.61,3100.0,79.7255,79.7647,79.7255,79.7569,3100.0
2015-04-16 11:55:00,101.62,101.66,101.56,101.57,2800.0,79.7647,79.7961,79.7176,79.7255,2800.0
2015-04-16 12:00:00,101.53,101.61,101.53,101.58,3900.0,79.6941,79.7569,79.6941,79.7333,3900.0
2015-04-16 12:05:00,101.59,101.61,101.58,101.61,4500.0,79.7412,79.7569,79.7333,79.7569,4500.0
2015-04-16 12:10:00,101.6,101.63,101.58,101.61,3000.0,79.749,79.7726,79.7333,79.7569,3000.0
2015-04-16 12:15:00,101.64,101.64,101.56,101.59,5200.0,79.7804,79.7804,79.7176,79.7412,5200.0
2015-04-16 12:20:00,101.59,101.75,101.58,101.64,20500.0,79.7412,79.8668,79.7333,79.7804,20500.0
2015-04-16 12:25:00,101.66,101.73,101.58,101.61,10200.0,79.7961,79.8511,79.7333,79.7569,10200.0
2015-04-16 12:30:00,101.61,101.68,101.6,101.68,2900.0,79.7569,79.8118,79.749,79.8118,2900.0
2015-04-16 12:35:00,101.65,101.65,101.58,101.61,2600.0,79.7883,79.7883,79.7333,79.7569,2600.0
2015-04-16 12:40:00,101.59,101.65,101.57,101.64,4800.0,79.7412,79.7883,79.7255,79.7804,4800.0
2015-04-16 12:45:00,101.6,101.6,101.6,101.6,300.0,79.749,79.749,79.749,79.749,300.0
2015-04-16 12:50:00,101.59,101.61,101.57,101.6,4200.0,79.7412,79.7569,79.7255,79.749,4200.0
2015-04-16 12:55:00,101.59,101.65,101.59,101.62,2900.0,79.7412,79.7883,79.7412,79.7647,2900.0
2015-04-16 13:00:00,101.64,101.66,101.58,101.59,3000.0,79.7804,79.7961,79.7333,79.7412,3000.0
2015-04-16 13:05:00,101.61,101.64,101.54,101.58,2000.0,79.7569,79.7804,79.7019,79.7333,2000.0
2015-04-16 13:10:00,101.58,101.61,101.55,101.57,4100.0,79.7333,79.7569,79.7098,79.7255,4100.0
2015-04-16 13:15:00,101.56,101.68,101.56,101.68,3100.0,79.7176,79.8118,79.7176,79.8118,3100.0
2015-04-16 13:20:00,101.67,101.67,101.6,101.6,4600.0,79.804,79.804,79.749,79.749,4600.0
2015-04-16 13:25:00,101.6,101.62,101.56,101.58,3800.0,79.749,79.7647,79.7176,79.7333,3800.0
2015-04-16 13:30:00,101.58,101.61,101.58,101.6,3000.0,79.7333,79.7569,79.7333,79.749,3000.0
2015-04-16 13:35:00,101.6,101.71,101.6,101.7,2600.0,79.749,79.8354,79.749,79.8275,2600.0
2015-04-16 13:40:00,101.7,101.74,101.7,101.74,3200.0,79.8275,79.8589,79.8275,79.8589,3200.0
2015-04-16 13:45:00,101.78,101.95,101.78,101.92,6300.0,79.8903,80.0237,79.8903,80.0002,6300.0
2015-04-16 13:50:00,101.94,101.97,101.88,101.91,3300.0,80.0159,80.0394,79.9688,79.9923,3300.0
2015-04-16 13:55:00,101.92,101.92,101.86,101.88,1200.0,80.0002,80.0002,79.9531,79.9688,1200.0
2015-04-16 14:00:00,101.9,101.91,101.78,101.78,1500.0,79.9845,79.9923,79.8903,79.8903,1500.0
2015-04-16 14:05:00,101.73,101.78,101.73,101.75,1300.0,79.8511,79.8903,79.8511,79.8668,1300.0
2015-04-16 14:10:00,101.76,101.78,101.74,101.78,4200.0,79.8746,79.8903,79.8589,79.8903,4200.0
2015-04-16 14:15:00,101.77,101.82,101.72,101.79,8700.0,79.8825,79.9217,79.8432,79.8982,8700.0
2015-04-16 14:20:00,101.82,101.83,101.75,101.79,3200.0,79.9217,79.9295,79.8668,79.8982,3200.0
2015-04-16 14:25:00,101.8,101.87,101.8,101.83,1500.0,79.906,79.9609,79.906,79.9295,1500.0
2015-04-16 14:30:00,101.82,101.82,101.73,101.78,3200.0,79.9217,79.9217,79.8511,79.8903,3200.0
2015-04-16 14:35:00,101.79,101.86,101.79,101.83,1700.0,79.8982,79.9531,79.8982,79.9295,1700.0
2015-04-16 14:40:00,101.82,101.89,101.81,101.83,4300.0,79.9217,79.9766,79.9138,79.9295,4300.0
2015-04-16 14:45:00,101.79,101.79,101.75,101.75,2000.0,79.8982,79.8982,79.8668,79.8668,2000.0
2015-04-16 14:50:00,101.74,101.81,101.72,101.78,5500.0,79.8589,79.9138,79.8432,79.8903,5500.0
2015-04-16 14:55:00,101.77,101.77,101.63,101.63,1900.0,79.8825,79.8825,79.7726,79.7726,1900.0
2015-04-16 15:00:00,101.65,101.66,101.58,101.58,7400.0,79.7883,79.7961,79.7333,79.7333,7400.0
2015-04-16 15:05:00,101.57,101.57,101.53,101.53,4200.0,79.7255,79.7255,79.6941,79.6941,4200.0
2015-04-16 15:10:00,101.53,101.56,101.5,101.51,4800.0,79.6941,79.7176,79.6705,79.6784,4800.0
2015-04-16 15:15:00,101.51,101.53,101.47,101.47,6100.0,79.6784,79.6941,79.647,79.647,6100.0
2015-04-16 15:20:00,101.45,101.48,101.38,101.38,6800.0,79.6313,79.6548,79.5763,79.5763,6800.0
2015-04-16 15:25:00,101.35,101.45,101.32,101.39,8800.0,79.5528,79.6313,79.5292,79.5842,8800.0
2015-04-16 15:30:00,101.4,101.41,101.35,101.41,12400.0,79.592,79.5999,79.5528,79.5999,12400.0
2015-04-16 15:35:00,101.41,101.5,101.41,101.47,14100.0,79.5999,79.6705,79.5999,79.647,14100.0
2015-04-16 15:40:00,101.47,101.51,101.38,101.41,10900.0,79.647,79.6784,79.5763,79.5999,10900.0
2015-04-16 15:45:00,101.41,101.45,101.36,101.45,17100.0,79.5999,79.6313,79.5606,79.6313,17100.0
2015-04-16 15:50:00,101.44,101.45,101.36,101.41,30700.0,79.6234,79.6313,79.5606,79.5999,30700.0
2015-04-16 15:55:00,101.42,101.47,101.4,101.44,36700.0,79.6077,79.647,79.592,79.6234,36700.0
2015-04-17 09:30:00,100.41,100.7,100.41,100.7,59600.0,78.8149,79.0426,78.8149,79.0426,59600.0
2015-04-17 09:35:00,100.73,101.05,100.73,100.9,6700.0,79.0661,79.3173,79.0661,79.1996,6700.0
2015-04-17 09:40:00,100.9,101.2,100.9,101.05,25700.0,79.1996,79.435,79.1996,79.3173,25700.0
2015-04-17 09:45:00,101.03,101.18,100.89,101.18,8000.0,79.3016,79.4193,79.1917,79.4193,8000.0
2015-04-17 09:50:00,101.14,101.16,100.92,101.0,4300.0,79.3879,79.4036,79.2153,79.2781,4300.0
2015-04-17 09:55:00,101.0,101.07,100.95,101.04,3300.0,79.2781,79.333,79.2388,79.3095,3300.0
2015-04-17 10:00:00,101.02,101.06,100.97,101.02,29800.0,79.2938,79.3252,79.2545,79.2938,29800.0
2015-04-17 10:05:00,101.0,101.07,100.98,100.99,9300.0,79.2781,79.333,79.2624,79.2702,9300.0
2015-04-17 10:10:00,101.0,101.01,100.78,100.8,9700.0,79.2781,79.2859,79.1054,79.1211,9700.0
2015-04-17 10:15:00,100.78,100.8,100.75,100.79,3100.0,79.1054,79.1211,79.0818,79.1132,3100.0
2015-04-17 10:20:00,100.8,100.87,100.77,100.84,11100.0,79.1211,79.176,79.0975,79.1525,11100.0
2015-04-17 10:25:00,100.8,100.89,100.77,100.87,6700.0,79.1211,79.1917,79.0975,79.176,6700.0
2015-04-17 10:30:00,100.85,100.96,100.84,100.91,4100.0,79.1603,79.2467,79.1525,79.2074,4100.0
2015-04-17 10:35:00,100.92,100.92,100.79,100.82,5200.0,79.2153,79.2153,79.1132,79.1368,5200.0
2015-04-17 10:40:00,100.81,101.02,100.81,101.02,6300.0,79.1289,79.2938,79.1289,79.2938,6300.0
2015-04-17 10:45:00,100.99,101.11,100.95,100.95,3100.0,79.2702,79.3644,79.2388,79.2388,3100.0
2015-04-17 10:50:00,100.91,100.92,100.83,100.88,2000.0,79.2074,79.2153,79.1446,79.1839,2000.0
2015-04-17 10:55:00,100.91,100.92,100.84,100.84,3600.0,79.2074,79.2153,79.1525,79.1525,3600.0
2015-04-17 11:00:00,100.83,100.83,100.63,100.64,6700.0,79.1446,79.1446,78.9876,78.9955,6700.0
2015-04-17 11:05:00,100.61,100.61,100.53,100.54,8000.0,78.9719,78.9719,78.9091,78.917,8000.0
2015-04-17 11:10:00,100.53,100.56,100.49,100.55,4000.0,78.9091,78.9327,78.8777,78.9248,4000.0
2015-04-17 11:15:00,100.54,100.54,100.43,100.45,5300.0,78.917,78.917,78.8306,78.8463,5300.0
2015-04-17 11:20:00,100.47,100.56,100.47,100.56,3000.0,78.862,78.9327,78.862,78.9327,3000.0
2015-04-17 11:25:00,100.52,100.56,100.48,100.53,3000.0,78.9013,78.9327,78.8699,78.9091,3000.0
2015-04-17 11:30:00,100.53,100.54,100.47,100.47,4400.0,78.9091,78.917,78.862,78.862,4400.0
2015-04-17 11:35:00,100.48,100.48,100.43,100.43,6300.0,78.8699,78.8699,78.8306,78.8306,6300.0
2015-04-17 11:40:00,100.45,100.45,100.38,100.4,2900.0,78.8463,78.8463,78.7914,78.8071,2900.0
2015-04-17 11:45:00,100.41,100.52,100.41,100.52,2500.0,78.8149,78.9013,78.8149,78.9013,2500.0
2015-04-17 11:50:00,100.51,100.54,100.45,100.51,19700.0,78.8934,78.917,78.8463,78.8934,19700.0
2015-04-17 11:55:00,100.52,100.6,100.38,100.58,62600.0,78.9013,78.9641,78.7914,78.9484,62600.0
2015-04-17 12:00:00,100.58,100.66,100.58,100.66,2000.0,78.9484,79.0112,78.9484,79.0112,2000.0
2015-04-17 12:05:00,100.68,100.69,100.64,100.65,11100.0,79.0269,79.0347,78.9955,79.0033,11100.0
2015-04-17 12:10:00,100.7,100.72,100.67,100.69,1600.0,79.0426,79.0583,79.019,79.0347,1600.0
2015-04-17 12:15:00,100.72,100.72,100.58,100.66,3500.0,79.0583,79.0583,78.9484,79.0112,3500.0
2015-04-17 12:20:00,100.62,100.67,100.6,100.6,3700.0,78.9798,79.019,78.9641,78.9641,3700.0
2015-04-17 12:25:00,100.59,100.63,100.57,100.58,4900.0,78.9562,78.9876,78.9405,78.9484,4900.0
2015-04-17 12:30:00,100.56,100.63,100.55,100.63,2600.0,78.9327,78.9876,78.9248,78.9876,2600.0
2015-04-17 12:35:00,100.65,100.66,100.62,100.63,3700.0,79.0033,79.0112,78.9798,78.9876,3700.0
2015-04-17 12:40:00,100.62,100.65,100.59,100.59,1700.0,78.9798,79.0033,78.9562,78.9562,1700.0
2015-04-17 12:45:00,100.59,100.6,100.58,100.59,2700.0,78.9562,78.9641,78.9484,78.9562,2700.0
2015-04-17 12:50:00,100.58,100.61,100.54,100.54,3400.0,78.9484,78.9719,78.917,78.917,3400.0
2015-04-17 12:55:00,100.54,100.59,100.52,100.52,7500.0,78.917,78.9562,78.9013,78.9013,7500.0
2015-04-17 13:00:00,100.51,100.55,100.5,100.51,3300.0,78.8934,78.9248,78.8856,78.8934,3300.0
2015-04-17 13:05:00,100.52,100.56,100.51,100.55,2800.0,78.9013,78.9327,78.8934,78.9248,2800.0
2015-04-17 13:10:00,100.54,100.6,100.53,100.57,4800.0,78.917,78.9641,78.9091,78.9405,4800.0
2015-04-17 13:15:00,100.56,100.58,100.52,100.58,7400.0,78.9327,78.9484,78.9013,78.9484,7400.0
2015-04-17 13:20:00,100.59,100.63,100.58,100.6,4000.0,78.9562,78.9876,78.9484,78.9641,4000.0
2015-04-17 13:25:00,100.57,100.57,100.48,100.49,54300.0,78.9405,78.9405,78.8699,78.8777,54300.0
2015-04-17 13:30:00,100.48,100.48,100.35,100.35,9500.0,78.8699,78.8699,78.7679,78.7679,9500.0
2015-04-17 13:35:00,100.37,100.37,100.29,100.29,2200.0,78.7835,78.7835,78.7208,78.7208,2200.0
2015-04-17 13:40:00,100.33,100.39,100.32,100.34,17000.0,78.7522,78.7992,78.7443,78.76,17000.0
2015-04-17 13:45:00,100.35,100.46,100.32,100.42,9600.0,78.7679,78.8542,78.7443,78.8228,9600.0
2015-04-17 13:50:00,100.41,100.43,100.31,100.34,13100.0,78.8149,78.8306,78.7365,78.76,13100.0
2015-04-17 13:55:00,100.35,100.36,100.31,100.33,16600.0,78.7679,78.7757,78.7365,78.7522,16600.0
2015-04-17 14:00:00,100.33,100.35,100.18,100.18,7200.0,78.7522,78.7679,78.6344,78.6344,7200.0
2015-04-17 14:05:00,100.2,100.2,100.02,100.02,5000.0,78.6501,78.6501,78.5088,78.5088,5000.0
2015-04-17 14:10:00,100.02,100.04,99.95,100.01,8300.0,78.5088,78.5245,78.4539,78.501,8300.0
2015-04-17 14:15:00,100.01,100.04,99.91,99.93,10500.0,78.501,78.5245,78.4225,78.4382,10500.0
2015-04-17 14:20:00,99.93,99.98,99.91,99.97,3900.0,78.4382,78.4774,78.4225,78.4696,3900.0
2015-04-17 14:25:00,99.96,99.99,99.9,99.92,7600.0,78.4617,78.4853,78.4146,78.4303,7600.0
2015-04-17 14:30:00,99.91,99.91,99.84,99.88,9200.0,78.4225,78.4225,78.3675,78.3989,9200.0
2015-04-17 14:35:00,99.88,99.98,99.81,99.97,20200.0,78.3989,78.4774,78.344,78.4696,20200.0
2015-04-17 14:40:00,99.96,100.06,99.96,100.06,8100.0,78.4617,78.5402,78.4617,78.5402,8100.0
2015-04-17 14:45:00,100.07,100.09,100.03,100.07,24200.0,78.5481,78.5638,78.5167,78.5481,24200.0
2015-04-17 14:50:00,100.06,100.06,99.98,100.0,28600.0,78.5402,78.5402,78.4774,78.4931,28600.0
2015-04-17 14:55:00,100.01,100.04,99.99,100.02,2800.0,78.501,78.5245,78.4853,78.5088,2800.0
2015-04-17 15:00:00,100.06,100.16,100.04,100.16,32600.0,78.5402,78.6187,78.5245,78.6187,32600.0
2015-04-17 15:05:00,100.15,100.15,100.07,100.11,6500.0,78.6109,78.6109,78.5481,78.5795,6500.0
2015-04-17 15:10:00,100.12,100.18,100.07,100.18,6200.0,78.5873,78.6344,78.5481,78.6344,6200.0
2015-04-17 15:15:00,100.18,100.19,100.12,100.12,8700.0,78.6344,78.6423,78.5873,78.5873,8700.0
2015-04-17 15:20:00,100.11,100.11,100.02,100.07,13700.0,78.5795,78.5795,78.5088,78.5481,13700.0
2015-04-17 15:25:00,100.07,100.12,100.05,100.11,7200.0,78.5481,78.5873,78.5324,78.5795,7200.0
2015-04-17 15:30:00,100.1,100.3,100.1,100.3,9400.0,78.5716,78.7286,78.5716,78.7286,9400.0
2015-04-17 15:35:00,100.28,100.35,100.24,100.3,8100.0,78.7129,78.7679,78.6815,78.7286,8100.0
2015-04-17 15:40:00,100.34,100.34,100.25,100.32,24900.0,78.76,78.76,78.6894,78.7443,24900.0
2015-04-17 15:45:00,100.32,100.37,100.21,100.21,42300.0,78.7443,78.7835,78.658,78.658,42300.0
2015-04-17 15:50:00,100.22,100.25,100.21,100.22,19400.0,78.6658,78.6894,78.658,78.6658,19400.0
2015-04-17 15:55:00,100.23,100.31,100.21,100.26,55700.0,78.6737,78.7365,78.658,78.6972,55700.0
2015-04-20 09:30:00,99.98,100.03,99.41,99.77,62800.0,78.4774,78.5167,78.03,78.3126,62800.0
2015-04-20 09:35:00,99.87,100.08,99.75,99.84,21600.0,78.3911,78.5559,78.2969,78.3675,21600.0
2015-04-20 09:40:00,99.82,99.91,99.75,99.8,10000.0,78.3518,78.4225,78.2969,78.3361,10000.0
2015-04-20 09:45:00,99.85,99.86,99.65,99.72,10800.0,78.3754,78.3832,78.2184,78.2733,10800.0
2015-04-20 09:50:00,99.74,99.85,99.65,99.75,9600.0,78.289,78.3754,78.2184,78.2969,9600.0
2015-04-20 09:55:00,99.75,99.79,99.46,99.48,69700.0,78.2969,78.3283,78.0693,78.085,69700.0
2015-04-20 10:00:00,99.5,99.55,99.26,99.39,23800.0,78.1007,78.1399,77.9123,78.0143,23800.0
2015-04-20 10:05:00,99.41,99.51,99.36,99.47,8900.0,78.03,78.1085,77.9908,78.0771,8900.0
2015-04-20 10:10:00,99.5,99.56,99.37,99.48,15100.0,78.1007,78.1478,77.9986,78.085,15100.0
2015-04-20 10:15:00,99.49,99.6,99.41,99.54,14900.0,78.0928,78.1792,78.03,78.1321,14900.0
2015-04-20 10:20:00,99.55,99.74,99.53,99.67,23300.0,78.1399,78.289,78.1242,78.2341,23300.0
2015-04-20 10:25:00,99.7,99.76,99.57,99.6,17400.0,78.2576,78.3047,78.1556,78.1792,17400.0
2015-04-20 10:30:00,99.6,99.73,99.59,99.68,14500.0,78.1792,78.2812,78.1713,78.2419,14500.0
2015-04-20 10:35:00,99.67,99.72,99.59,99.59,14700.0,78.2341,78.2733,78.1713,78.1713,14700.0
2015-04-20 10:40:00,99.61,99.63,99.47,99.47,20600.0,78.187,78.2027,78.0771,78.0771,20600.0
2015-04-20 10:45:00,99.47,99.47,99.36,99.36,16200.0,78.0771,78.0771,77.9908,77.9908,16200.0
2015-04-20 10:50:00,99.36,99.36,99.14,99.14,20800.0,77.9908,77.9908,77.8181,77.8181,20800.0
2015-04-20 10:55:00,99.16,99.26,99.11,99.13,20500.0,77.8338,77.9123,77.7945,77.8102,20500.0
2015-04-20 11:00:00,99.13,99.16,99.06,99.08,16800.0,77.8102,77.8338,77.7553,77.771,16800.0
2015-04-20 11:05:00,99.08,99.08,98.95,98.97,32600.0,77.771,77.771,77.6689,77.6846,32600.0
2015-04-20 11:10:00,98.96,98.96,98.73,98.78,48900.0,77.6768,77.6768,77.4963,77.5355,48900.0
2015-04-20 11:15:00,98.78,98.97,98.66,98.85,36800.0,77.5355,77.6846,77.4413,77.5905,36800.0
2015-04-20 11:20:00,98.85,98.88,98.73,98.78,32200.0,77.5905,77.614,77.4963,77.5355,32200.0
2015-04-20 11:25:00,98.75,98.78,98.6,98.63,26000.0,77.512,77.5355,77.3942,77.4178,26000.0
2015-04-20 11:30:00,98.64,98.99,98.62,98.93,41200.0,77.4256,77.7003,77.4099,77.6532,41200.0
2015-04-20 11:35:00,98.95,98.96,98.65,98.65,55100.0,77.6689,77.6768,77.4335,77.4335,55100.0
2015-04-20 11:40:00,98.67,98.68,98.33,98.33,32400.0,77.4492,77.457,77.1823,77.1823,32400.0
2015-04-20 11:45:00,98.35,98.53,98.29,98.53,22500.0,77.198,77.3393,77.1509,77.3393,22500.0
2015-04-20 11:50:00,98.53,98.57,98.34,98.36,12300.0,77.3393,77.3707,77.1901,77.2058,12300.0
2015-04-20 11:55:00,98.36,98.52,98.28,98.44,16700.0,77.2058,77.3314,77.143,77.2686,16700.0
2015-04-20 12:00:00,98.42,98.44,98.24,98.28,11800.0,77.2529,77.2686,77.1116,77.143,11800.0
2015-04-20 12:05:00,98.28,98.38,98.18,98.25,38200.0,77.143,77.2215,77.0645,77.1195,38200.0
2015-04-20 12:10:00,98.27,98.35,98.23,98.34,11400.0,77.1352,77.198,77.1038,77.1901,11400.0
2015-04-20 12:15:00,98.33,98.36,98.23,98.3,9100.0,77.1823,77.2058,77.1038,77.1587,9100.0
2015-04-20 12:20:00,98.3,98.32,98.25,98.28,10000.0,77.1587,77.1744,77.1195,77.143,10000.0
2015-04-20 12:25:00,98.27,98.3,98.14,98.28,16500.0,77.1352,77.1587,77.0332,77.143,16500.0
2015-04-20 12:30:00,98.3,98.4,98.3,98.33,46000.0,77.1587,77.2372,77.1587,77.1823,46000.0
2015-04-20 12:35:00,98.33,98.34,98.07,98.07,17300.0,77.1823,77.1901,76.9782,76.9782,17300.0
2015-04-20 12:40:00,98.06,98.23,98.06,98.23,8400.0,76.9704,77.1038,76.9704,77.1038,8400.0
2015-04-20 12:45:00,98.2,98.24,98.1,98.22,12000.0,77.0802,77.1116,77.0018,77.0959,12000.0
2015-04-20 12:50:00,98.23,98.23,98.16,98.17,48200.0,77.1038,77.1038,77.0489,77.0567,48200.0
2015-04-20 12:55:00,98.16,98.28,98.15,98.19,24700.0,77.0489,77.143,77.041,77.0724,24700.0
2015-04-20 13:00:00,98.22,98.31,98.2,98.27,13600.0,77.0959,77.1666,77.0802,77.1352,13600.0
2015-04-20 13:05:00,98.27,98.33,98.23,98.29,10000.0,77.1352,77.1823,77.1038,77.1509,10000.0
2015-04-20 13:10:00,98.28,98.3,98.22,98.22,14900.0,77.143,77.1587,77.0959,77.0959,14900.0
2015-04-20 13:15:00,98.23,98.24,98.11,98.17,10300.0,77.1038,77.1116,77.0096,77.0567,10300.0
2015-04-20 13:20:00,98.21,98.43,98.21,98.43,35500.0,77.0881,77.2608,77.0881,77.2608,35500.0
2015-04-20 13:25:00,98.42,98.51,98.42,98.51,16700.0,77.2529,77.3236,77.2529,77.3236,16700.0
2015-04-20 13:30:00,98.52,98.53,98.37,98.38,14600.0,77.3314,77.3393,77.2137,77.2215,14600.0
2015-04-20 13:35:00,98.4,98.5,98.37,98.48,31800.0,77.2372,77.3157,77.2137,77.3,31800.0
2015-04-20 13:40:00,98.48,98.51,98.44,98.47,19300.0,77.3,77.3236,77.2686,77.2922,19300.0
2015-04-20 13:45:00,98.46,98.55,98.45,98.53,12000.0,77.2843,77.355,77.2765,77.3393,12000.0
2015-04-20 13:50:00,98.52,98.53,98.43,98.47,14200.0,77.3314,77.3393,77.2608,77.2922,14200.0
2015-04-20 13:55:00,98.46,98.48,98.45,98.45,11000.0,77.2843,77.3,77.2765,77.2765,11000.0
2015-04-20 14:00:00,98.44,98.51,98.44,98.51,15500.0,77.2686,77.3236,77.2686,77.3236,15500.0
2015-04-20 14:05:00,98.52,98.52,98.43,98.44,13200.0,77.3314,77.3314,77.2608,77.2686,13200.0
2015-04-20 14:10:00,98.44,98.48,98.37,98.48,20300.0,77.2686,77.3,77.2137,77.3,20300.0
2015-04-20 14:15:00,98.49,98.53,98.43,98.46,13900.0,77.3079,77.3393,77.2608,77.2843,13900.0
2015-04-20 14:20:00,98.48,98.52,98.45,98.45,15300.0,77.3,77.3314,77.2765,77.2765,15300.0
2015-04-20 14:25:00,98.44,98.53,98.43,98.53,6000.0,77.2686,77.3393,77.2608,77.3393,6000.0
2015-04-20 14:30:00,98.51,98.54,98.48,98.49,13200.0,77.3236,77.3471,77.3,77.3079,13200.0
2015-04-20 14:35:00,98.48,98.5,98.45,98.5,13300.0,77.3,77.3157,77.2765,77.3157,13300.0
2015-04-20 14:40:00,98.49,98.51,98.43,98.43,18200.0,77.3079,77.3236,77.2608,77.2608,18200.0
2015-04-20 14:45:00,98.42,98.46,98.37,98.39,10100.0,77.2529,77.2843,77.2137,77.2294,10100.0
2015-04-20 14:50:00,98.39,98.52,98.38,98.52,17900.0,77.2294,77.3314,77.2215,77.3314,17900.0
2015-04-20 14:55:00,98.51,98.55,98.48,98.54,9700.0,77.3236,77.355,77.3,77.3471,9700.0
2015-04-20 15:00:00,98.53,98.54,98.43,98.54,17600.0,77.3393,77.3471,77.2608,77.3471,17600.0
2015-04-20 15:05:00,98.52,98.54,98.42,98.45,20100.0,77.3314,77.3471,77.2529,77.2765,20100.0
2015-04-20 15:10:00,98.47,98.48,98.42,98.42,14300.0,77.2922,77.3,77.2529,77.2529,14300.0
2015-04-20 15:15:00,98.43,98.49,98.42,98.42,13200.0,77.2608,77.3079,77.2529,77.2529,13200.0
2015-04-20 15:20:00,98.42,98.42,98.35,98.38,15500.0,77.2529,77.2529,77.198,77.2215,15500.0
2015-04-20 15:25:00,98.37,98.37,98.24,98.27,27400.0,77.2137,77.2137,77.1116,77.1352,27400.0
2015-04-20 15:30:00,98.26,98.38,98.26,98.32,21000.0,77.1273,77.2215,77.1273,77.1744,21000.0
2015-04-20 15:35:00,98.33,98.34,98.23,98.32,30400.0,77.1823,77.1901,77.1038,77.1744,30400.0
2015-04-20 15:40:00,98.31,98.34,98.24,98.26,43900.0,77.1666,77.1901,77.1116,77.1273,43900.0
2015-04-20 15:45:00,98.25,98.29,98.22,98.22,34300.0,77.1195,77.1509,77.0959,77.0959,34300.0
2015-04-20 15:50:00,98.23,98.27,98.21,98.23,33200.0,77.1038,77.1352,77.0881,77.1038,33200.0
2015-04-20 15:55:00,98.23,98.24,98.15,98.18,77100.0,77.1038,77.1116,77.041,77.0645,77100.0
2015-04-21 09:30:00,98.3,98.88,98.18,98.85,35800.0,77.1587,77.614,77.0645,77.5905,35800.0
2015-04-21 09:35:00,98.86,99.0,98.75,98.8,25500.0,77.5983,77.7082,77.512,77.5512,25500.0
2015-04-21 09:40:00,98.8,98.83,98.6,98.73,13400.0,77.5512,77.5748,77.3942,77.4963,13400.0
2015-04-21 09:45:00,98.7,98.77,98.36,98.41,20900.0,77.4727,77.5277,77.2058,77.2451,20900.0
2015-04-21 09:50:00,98.41,98.41,98.23,98.24,14400.0,77.2451,77.2451,77.1038,77.1116,14400.0
2015-04-21 09:55:00,98.21,98.35,98.16,98.31,16100.0,77.0881,77.198,77.0489,77.1666,16100.0
2015-04-21 10:00:00,98.33,98.44,98.33,98.39,14200.0,77.1823,77.2686,77.1823,77.2294,14200.0
2015-04-21 10:05:00,98.38,98.4,98.31,98.38,16400.0,77.2215,77.2372,77.1666,77.2215,16400.0
2015-04-21 10:10:00,98.37,98.38,98.27,98.27,17300.0,77.2137,77.2215,77.1352,77.1352,17300.0
2015-04-21 10:15:00,98.28,98.3,98.2,98.22,16600.0,77.143,77.1587,77.0802,77.0959,16600.0
2015-04-21 10:20:00,98.23,98.24,98.16,98.22,20700.0,77.1038,77.1116,77.0489,77.0959,20700.0
2015-04-21 10:25:00,98.22,98.28,98.21,98.25,7800.0,77.0959,77.143,77.0881,77.1195,7800.0
2015-04-21 10:30:00,98.26,98.31,98.15,98.3,15800.0,77.1273,77.1666,77.041,77.1587,15800.0
2015-04-21 10:35:00,98.3,98.31,98.21,98.21,10700.0,77.1587,77.1666,77.0881,77.0881,10700.0
2015-04-21 10:40:00,98.2,98.2,98.04,98.09,22000.0,77.0802,77.0802,76.9547,76.9939,22000.0
2015-04-21 10:45:00,98.1,98.11,98.07,98.09,7800.0,77.0018,77.0096,76.9782,76.9939,7800.0
2015-04-21 10:50:00,98.1,98.25,98.08,98.25,11900.0,77.0018,77.1195,76.9861,77.1195,11900.0
2015-04-21 10:55:00,98.26,98.33,98.23,98.26,13000.0,77.1273,77.1823,77.1038,77.1273,13000.0
2015-04-21 11:00:00,98.26,98.33,98.24,98.31,8900.0,77.1273,77.1823,77.1116,77.1666,8900.0
2015-04-21 11:05:00,98.34,98.37,98.22,98.28,15100.0,77.1901,77.2137,77.0959,77.143,15100.0
2015-04-21 11:10:00,98.29,98.32,98.27,98.28,5900.0,77.1509,77.1744,77.1352,77.143,5900.0
2015-04-21 11:15:00,98.28,98.41,98.28,98.4,7000.0,77.143,77.2451,77.143,77.2372,7000.0
2015-04-21 11:20:00,98.4,98.41,98.36,98.4,8100.0,77.2372,77.2451,77.2058,77.2372,8100.0
2015-04-21 11:25:00,98.39,98.55,98.39,98.53,13600.0,77.2294,77.355,77.2294,77.3393,13600.0
2015-04-21 11:30:00,98.51,98.64,98.48,98.57,12600.0,77.3236,77.4256,77.3,77.3707,12600.0
2015-04-21 11:35:00,98.55,98.58,98.45,98.47,7400.0,77.355,77.3785,77.2765,77.2922,7400.0
2015-04-21 11:40:00,98.46,98.48,98.33,98.34,10200.0,77.2843,77.3,77.1823,77.1901,10200.0
2015-04-21 11:45:00,98.33,98.34,98.29,98.29,5000.0,77.1823,77.1901,77.1509,77.1509,5000.0
2015-04-21 11:50:00,98.32,98.32,98.23,98.25,7900.0,77.1744,77.1744,77.1038,77.1195,7900.0
2015-04-21 11:55:00,98.26,98.35,98.24,98.34,3700.0,77.1273,77.198,77.1116,77.1901,3700.0
2015-04-21 12:00:00,98.36,98.37,98.28,98.32,9100.0,77.2058,77.2137,77.143,77.1744,9100.0
2015-04-21 12:05:00,98.33,98.35,98.32,98.34,6100.0,77.1823,77.198,77.1744,77.1901,6100.0
2015-04-21 12:10:00,98.34,98.36,98.31,98.34,5700.0,77.1901,77.2058,77.1666,77.1901,5700.0
2015-04-21 12:15:00,98.34,98.36,98.29,98.32,8100.0,77.1901,77.2058,77.1509,77.1744,8100.0
2015-04-21 12:20:00,98.31,98.31,98.23,98.24,8000.0,77.1666,77.1666,77.1038,77.1116,8000.0
2015-04-21 12:25:00,98.24,98.32,98.24,98.29,8700.0,77.1116,77.1744,77.1116,77.1509,8700.0
2015-04-21 12:30:00,98.3,98.3,98.25,98.29,6100.0,77.1587,77.1587,77.1195,77.1509,6100.0
2015-04-21 12:35:00,98.28,98.28,98.2,98.24,5100.0,77.143,77.143,77.0802,77.1116,5100.0
2015-04-21 12:40:00,98.22,98.26,98.21,98.21,5400.0,77.0959,77.1273,77.0881,77.0881,5400.0
2015-04-21 12:45:00,98.21,98.22,98.13,98.2,10400.0,77.0881,77.0959,77.0253,77.0802,10400.0
2015-04-21 12:50:00,98.21,98.36,98.21,98.34,5400.0,77.0881,77.2058,77.0881,77.1901,5400.0
2015-04-21 12:55:00,98.36,98.44,98.34,98.44,5200.0,77.2058,77.2686,77.1901,77.2686,5200.0
2015-04-21 13:00:00,98.46,98.47,98.41,98.44,7100.0,77.2843,77.2922,77.2451,77.2686,7100.0
2015-04-21 13:05:00,98.45,98.47,98.41,98.42,10800.0,77.2765,77.2922,77.2451,77.2529,10800.0
2015-04-21 13:10:00,98.42,98.44,98.41,98.43,7300.0,77.2529,77.2686,77.2451,77.2608,7300.0
2015-04-21 13:15:00,98.42,98.42,98.3,98.33,9700.0,77.2529,77.2529,77.1587,77.1823,9700.0
2015-04-21 13:20:00,98.32,98.34,98.28,98.34,6700.0,77.1744,77.1901,77.143,77.1901,6700.0
2015-04-21 13:25:00,98.33,98.33,98.26,98.3,9200.0,77.1823,77.1823,77.1273,77.1587,9200.0
2015-04-21 13:30:00,98.3,98.33,98.25,98.28,6200.0,77.1587,77.1823,77.1195,77.143,6200.0
2015-04-21 13:35:00,98.28,98.28,98.11,98.11,11200.0,77.143,77.143,77.0096,77.0096,11200.0
2015-04-21 13:40:00,98.11,98.18,98.1,98.13,7200.0,77.0096,77.0645,77.0018,77.0253,7200.0
2015-04-21 13:45:00,98.12,98.23,98.09,98.09,11700.0,77.0175,77.1038,76.9939,76.9939,11700.0
2015-04-21 13:50:00,98.11,98.14,98.1,98.12,4900.0,77.0096,77.0332,77.0018,77.0175,4900.0
2015-04-21 13:55:00,98.11,98.18,98.1,98.11,6200.0,77.0096,77.0645,77.0018,77.0096,6200.0
2015-04-21 14:00:00,98.1,98.1,98.05,98.09,8400.0,77.0018,77.0018,76.9625,76.9939,8400.0
2015-04-21 14:05:00,98.09,98.09,98.03,98.06,8600.0,76.9939,76.9939,76.9468,76.9704,8600.0
2015-04-21 14:10:00,98.04,98.06,98.01,98.01,7000.0,76.9547,76.9704,76.9311,76.9311,7000.0
2015-04-21 14:15:00,98.02,98.12,98.01,98.12,9400.0,76.939,77.0175,76.9311,77.0175,9400.0
2015-04-21 14:20:00,98.14,98.23,98.13,98.19,8300.0,77.0332,77.1038,77.0253,77.0724,8300.0
2015-04-21 14:25:00,98.2,98.22,98.16,98.16,9800.0,77.0802,77.0959,77.0489,77.0489,9800.0
2015-04-21 14:30:00,98.16,98.2,98.12,98.15,9800.0,77.0489,77.0802,77.0175,77.041,9800.0
2015-04-21 14:35:00,98.13,98.22,98.12,98.22,9300.0,77.0253,77.0959,77.0175,77.0959,9300.0
2015-04-21 14:40:00,98.21,98.25,98.19,98.23,5300.0,77.0881,77.1195,77.0724,77.1038,5300.0
2015-04-21 14:45:00,98.23,98.29,98.23,98.28,7600.0,77.1038,77.1509,77.1038,77.143,7600.0
2015-04-21 14:50:00,98.28,98.29,98.25,98.25,7800.0,77.143,77.1509,77.1195,77.1195,7800.0
2015-04-21 14:55:00,98.24,98.24,98.09,98.09,8300.0,77.1116,77.1116,76.9939,76.9939,8300.0
2015-04-21 15:00:00,98.08,98.15,98.08,98.15,26200.0,76.9861,77.041,76.9861,77.041,26200.0
2015-04-21 15:05:00,98.16,98.17,98.05,98.05,18100.0,77.0489,77.0567,76.9625,76.9625,18100.0
2015-04-21 15:10:00,98.04,98.06,98.01,98.06,12600.0,76.9547,76.9704,76.9311,76.9704,12600.0
2015-04-21 15:15:00,98.05,98.05,98.0,98.02,18200.0,76.9625,76.9625,76.9233,76.939,18200.0
2015-04-21 15:20:00,98.01,98.05,98.0,98.02,27500.0,76.9311,76.9625,76.9233,76.939,27500.0
2015-04-21 15:25:00,98.01,98.02,97.95,98.0,27700.0,76.9311,76.939,76.884,76.9233,27700.0
2015-04-21 15:30:00,98.01,98.01,97.93,97.95,30000.0,76.9311,76.9311,76.8683,76.884,30000.0
2015-04-21 15:35:00,97.95,98.05,97.94,98.04,22300.0,76.884,76.9625,76.8762,76.9547,22300.0
2015-04-21 15:40:00,98.05,98.06,98.0,98.0,27100.0,76.9625,76.9704,76.9233,76.9233,27100.0
2015-04-21 15:45:00,98.01,98.07,98.0,98.05,34500.0,76.9311,76.9782,76.9233,76.9625,34500.0
2015-04-21 15:50:00,98.05,98.1,98.05,98.09,31100.0,76.9625,77.0018,76.9625,76.9939,31100.0
2015-04-21 15:55:00,98.09,98.13,97.96,98.01,47800.0,76.9939,77.0253,76.8919,76.9311,47800.0
2015-04-22 09:30:00,98.06,98.49,98.06,98.39,27700.0,76.9704,77.3079,76.9704,77.2294,27700.0
2015-04-22 09:35:00,98.3,98.4,98.1,98.12,9200.0,77.1587,77.2372,77.0018,77.0175,9200.0
2015-04-22 09:40:00,98.06,98.26,98.06,98.2,10400.0,76.9704,77.1273,76.9704,77.0802,10400.0
2015-04-22 09:45:00,98.17,98.21,98.11,98.12,7600.0,77.0567,77.0881,77.0096,77.0175,7600.0
2015-04-22 09:50:00,98.15,98.17,98.09,98.13,4000.0,77.041,77.0567,76.9939,77.0253,4000.0
2015-04-22 09:55:00,98.09,98.22,98.06,98.19,8900.0,76.9939,77.0959,76.9704,77.0724,8900.0
2015-04-22 10:00:00,98.21,98.22,98.04,98.08,12600.0,77.0881,77.0959,76.9547,76.9861,12600.0
2015-04-22 10:05:00,98.09,98.18,98.02,98.06,8300.0,76.9939,77.0645,76.939,76.9704,8300.0
2015-04-22 10:10:00,98.03,98.16,98.0,98.1,8800.0,76.9468,77.0489,76.9233,77.0018,8800.0
2015-04-22 10:15:00,98.11,98.11,97.86,97.97,14400.0,77.0096,77.0096,76.8134,76.8997,14400.0
2015-04-22 10:20:00,97.99,98.03,97.88,97.92,9100.0,76.9154,76.9468,76.8291,76.8605,9100.0
2015-04-22 10:25:00,97.9,98.03,97.9,97.93,11100.0,76.8448,76.9468,76.8448,76.8683,11100.0
2015-04-22 10:30:00,97.94,98.0,97.91,97.92,5700.0,76.8762,76.9233,76.8526,76.8605,5700.0
2015-04-22 10:35:00,97.92,97.93,97.77,97.8,16500.0,76.8605,76.8683,76.7427,76.7663,16500.0
2015-04-22 10:40:00,97.82,98.0,97.81,97.89,19600.0,76.782,76.9233,76.7741,76.8369,19600.0
2015-04-22 10:45:00,97.87,97.97,97.8,97.97,12000.0,76.8212,76.8997,76.7663,76.8997,12000.0
2015-04-22 10:50:00,97.98,98.0,97.88,97.9,11900.0,76.9076,76.9233,76.8291,76.8448,11900.0
2015-04-22 10:55:00,97.92,97.94,97.78,97.82,11100.0,76.8605,76.8762,76.7506,76.782,11100.0
2015-04-22 11:00:00,97.83,97.89,97.74,97.89,12600.0,76.7898,76.8369,76.7192,76.8369,12600.0
2015-04-22 11:05:00,97.89,97.93,97.81,97.84,8800.0,76.8369,76.8683,76.7741,76.7977,8800.0
2015-04-22 11:10:00,97.84,97.96,97.83,97.88,8800.0,76.7977,76.8919,76.7898,76.8291,8800.0
2015-04-22 11:15:00,97.88,97.97,97.82,97.84,29600.0,76.8291,76.8997,76.782,76.7977,29600.0
2015-04-22 11:20:00,97.84,97.94,97.84,97.93,6300.0,76.7977,76.8762,76.7977,76.8683,6300.0
2015-04-22 11:25:00,97.92,97.96,97.89,97.93,13300.0,76.8605,76.8919,76.8369,76.8683,13300.0
2015-04-22 11:30:00,97.95,98.0,97.94,97.97,17800.0,76.884,76.9233,76.8762,76.8997,17800.0
2015-04-22 11:35:00,98.0,98.0,97.9,98.0,9900.0,76.9233,76.9233,76.8448,76.9233,9900.0
2015-04-22 11:40:00,98.0,98.0,97.92,97.94,8800.0,76.9233,76.9233,76.8605,76.8762,8800.0
2015-04-22 11:45:00,97.98,98.0,97.88,97.95,26500.0,76.9076,76.9233,76.8291,76.884,26500.0
2015-04-22 11:50:00,97.97,98.0,97.96,97.97,22100.0,76.8997,76.9233,76.8919,76.8997,22100.0
2015-04-22 11:55:00,97.96,98.01,97.94,98.0,5900.0,76.8919,76.9311,76.8762,76.9233,5900.0
2015-04-22 12:00:00,98.0,98.0,97.86,97.88,15700.0,76.9233,76.9233,76.8134,76.8291,15700.0
2015-04-22 12:05:00,97.86,97.92,97.81,97.92,8000.0,76.8134,76.8605,76.7741,76.8605,8000.0
2015-04-22 12:10:00,97.92,97.98,97.91,97.98,2800.0,76.8605,76.9076,76.8526,76.9076,2800.0
2015-04-22 12:15:00,97.98,98.0,97.95,97.98,7800.0,76.9076,76.9233,76.884,76.9076,7800.0
2015-04-22 12:20:00,97.97,97.99,97.91,97.96,16500.0,76.8997,76.9154,76.8526,76.8919,16500.0
2015-04-22 12:25:00,97.94,97.97,97.91,97.92,6300.0,76.8762,76.8997,76.8526,76.8605,6300.0
2015-04-22 12:30:00,97.91,97.95,97.89,97.89,8100.0,76.8526,76.884,76.8369,76.8369,8100.0
2015-04-22 12:35:00,97.87,97.9,97.82,97.85,11600.0,76.8212,76.8448,76.782,76.8055,11600.0
2015-04-22 12:40:00,97.85,98.0,97.84,98.0,9800.0,76.8055,76.9233,76.7977,76.9233,9800.0
2015-04-22 12:45:00,97.97,98.01,97.95,98.0,12800.0,76.8997,76.9311,76.884,76.9233,12800.0
2015-04-22 12:50:00,98.0,98.01,97.95,98.0,17000.0,76.9233,76.9311,76.884,76.9233,17000.0
2015-04-22 12:55:00,97.98,97.99,97.87,97.91,11500.0,76.9076,76.9154,76.8212,76.8526,11500.0
2015-04-22 13:00:00,97.92,97.99,97.91,97.98,7600.0,76.8605,76.9154,76.8526,76.9076,7600.0
2015-04-22 13:05:00,97.99,98.01,97.85,97.94,23700.0,76.9154,76.9311,76.8055,76.8762,23700.0
2015-04-22 13:10:00,97.92,97.95,97.91,97.95,6100.0,76.8605,76.884,76.8526,76.884,6100.0
2015-04-22 13:15:00,97.95,98.0,97.95,97.95,17500.0,76.884,76.9233,76.884,76.884,17500.0
2015-04-22 13:20:00,97.96,98.0,97.94,97.98,9600.0,76.8919,76.9233,76.8762,76.9076,9600.0
2015-04-22 13:25:00,97.98,98.08,97.97,97.97,22100.0,76.9076,76.9861,76.8997,76.8997,22100.0
2015-04-22 13:30:00,97.96,98.01,97.95,98.0,10900.0,76.8919,76.9311,76.884,76.9233,10900.0
2015-04-22 13:35:00,98.01,98.01,97.95,98.0,10900.0,76.9311,76.9311,76.884,76.9233,10900.0
2015-04-22 13:40:00,97.99,98.06,97.96,98.05,14400.0,76.9154,76.9704,76.8919,76.9625,14400.0
2015-04-22 13:45:00,98.05,98.07,98.04,98.05,10800.0,76.9625,76.9782,76.9547,76.9625,10800.0
2015-04-22 13:50:00,98.05,98.36,98.05,98.31,33700.0,76.9625,77.2058,76.9625,77.1666,33700.0
2015-04-22 13:55:00,98.29,98.31,98.19,98.19,10400.0,77.1509,77.1666,77.0724,77.0724,10400.0
2015-04-22 14:00:00,98.19,98.21,98.16,98.17,15300.0,77.0724,77.0881,77.0489,77.0567,15300.0
2015-04-22 14:05:00,98.17,98.17,98.11,98.13,14300.0,77.0567,77.0567,77.0096,77.0253,14300.0
2015-04-22 14:10:00,98.14,98.14,98.03,98.04,12700.0,77.0332,77.0332,76.9468,76.9547,12700.0
2015-04-22 14:15:00,98.04,98.19,98.03,98.13,12900.0,76.9547,77.0724,76.9468,77.0253,12900.0
2015-04-22 14:20:00,98.12,98.13,98.07,98.09,13600.0,77.0175,77.0253,76.9782,76.9939,13600.0
2015-04-22 14:25:00,98.08,98.08,97.97,97.97,15400.0,76.9861,76.9861,76.8997,76.8997,15400.0
2015-04-22 14:30:00,97.98,97.98,97.91,97.95,20100.0,76.9076,76.9076,76.8526,76.884,20100.0
2015-04-22 14:35:00,97.95,97.96,97.81,97.83,15500.0,76.884,76.8919,76.7741,76.7898,15500.0
2015-04-22 14:40:00,97.82,97.85,97.81,97.84,15000.0,76.782,76.8055,76.7741,76.7977,15000.0
2015-04-22 14:45:00,97.85,98.02,97.85,98.0,14500.0,76.8055,76.939,76.8055,76.9233,14500.0
2015-04-22 14:50:00,98.0,98.01,97.96,97.99,13900.0,76.9233,76.9311,76.8919,76.9154,13900.0
2015-04-22 14:55:00,98.0,98.01,97.98,98.01,17300.0,76.9233,76.9311,76.9076,76.9311,17300.0
2015-04-22 15:00:00,98.0,98.13,98.0,98.09,24400.0,76.9233,77.0253,76.9233,76.9939,24400.0
2015-04-22 15:05:00,98.1,98.15,98.09,98.11,18600.0,77.0018,77.041,76.9939,77.0096,18600.0
2015-04-22 15:10:00,98.12,98.16,98.11,98.15,10700.0,77.0175,77.0489,77.0096,77.041,10700.0
2015-04-22 15:15:00,98.15,98.21,98.15,98.21,18000.0,77.041,77.0881,77.041,77.0881,18000.0
2015-04-22 15:20:00,98.21,98.31,98.21,98.29,28400.0,77.0881,77.1666,77.0881,77.1509,28400.0
2015-04-22 15:25:00,98.29,98.3,98.25,98.3,15300.0,77.1509,77.1587,77.1195,77.1587,15300.0
2015-04-22 15:30:00,98.31,98.32,98.07,98.14,35300.0,77.1666,77.1744,76.9782,77.0332,35300.0
2015-04-22 15:35:00,98.14,98.25,98.12,98.25,32100.0,77.0332,77.1195,77.0175,77.1195,32100.0
2015-04-22 15:40:00,98.24,98.32,98.2,98.22,38500.0,77.1116,77.1744,77.0802,77.0959,38500.0
2015-04-22 15:45:00,98.22,98.37,98.22,98.37,34100.0,77.0959,77.2137,77.0959,77.2137,34100.0
2015-04-22 15:50:00,98.37,98.41,98.34,98.36,57300.0,77.2137,77.2451,77.1901,77.2058,57300.0
2015-04-22 15:55:00,98.36,98.38,98.28,98.29,59300.0,77.2058,77.2215,77.143,77.1509,59300.0
2015-04-23 09:30:00,95.85,95.92,94.34,94.83,166900.0,75.2357,75.2906,74.0504,74.435,166900.0
2015-04-23 09:35:00,94.81,94.83,93.82,94.5,161300.0,74.4193,74.435,73.6422,74.176,161300.0
2015-04-23 09:40:00,94.44,94.7,94.39,94.5,95600.0,74.1289,74.333,74.0897,74.176,95600.0
2015-04-23 09:45:00,94.48,95.07,94.47,95.06,74200.0,74.1603,74.6234,74.1525,74.6156,74200.0
2015-04-23 09:50:00,95.06,95.13,94.77,95.01,93800.0,74.6156,74.6705,74.3879,74.5763,93800.0
2015-04-23 09:55:00,95.0,95.13,94.98,94.99,104800.0,74.5685,74.6705,74.5528,74.5606,104800.0
2015-04-23 10:00:00,94.98,95.01,94.59,94.68,57600.0,74.5528,74.5763,74.2466,74.3173,57600.0
2015-04-23 10:05:00,94.73,94.81,94.64,94.81,35500.0,74.3565,74.4193,74.2859,74.4193,35500.0
2015-04-23 10:10:00,94.81,94.91,94.66,94.74,27600.0,74.4193,74.4978,74.3016,74.3644,27600.0
2015-04-23 10:15:00,94.76,94.83,94.67,94.79,32800.0,74.3801,74.435,74.3094,74.4036,32800.0
2015-04-23 10:20:00,94.8,94.85,94.69,94.8,19300.0,74.4115,74.4507,74.3251,74.4115,19300.0
2015-04-23 10:25:00,94.78,95.0,94.78,94.97,21200.0,74.3958,74.5685,74.3958,74.5449,21200.0
2015-04-23 10:30:00,94.97,94.97,94.83,94.85,27700.0,74.5449,74.5449,74.435,74.4507,27700.0
2015-04-23 10:35:00,94.82,94.97,94.8,94.96,12900.0,74.4272,74.5449,74.4115,74.5371,12900.0
2015-04-23 10:40:00,94.96,95.22,94.93,95.09,57200.0,74.5371,74.7412,74.5135,74.6391,57200.0
2015-04-23 10:45:00,95.09,95.27,95.04,95.19,45700.0,74.6391,74.7804,74.5999,74.7176,45700.0
2015-04-23 10:50:00,95.21,95.21,95.07,95.17,21100.0,74.7333,74.7333,74.6234,74.7019,21100.0
2015-04-23 10:55:00,95.17,95.21,95.06,95.14,27300.0,74.7019,74.7333,74.6156,74.6784,27300.0
2015-04-23 11:00:00,95.1,95.31,95.1,95.25,18800.0,74.647,74.8118,74.647,74.7647,18800.0
2015-04-23 11:05:00,95.26,95.35,95.15,95.31,25800.0,74.7726,74.8432,74.6862,74.8118,25800.0
2015-04-23 11:10:00,95.29,95.41,95.28,95.35,24300.0,74.7961,74.8903,74.7882,74.8432,24300.0
2015-04-23 11:15:00,95.35,95.39,95.29,95.29,29900.0,74.8432,74.8746,74.7961,74.7961,29900.0
2015-04-23 11:20:00,95.29,95.37,95.29,95.37,8200.0,74.7961,74.8589,74.7961,74.8589,8200.0
2015-04-23 11:25:00,95.37,95.37,95.28,95.3,18700.0,74.8589,74.8589,74.7882,74.8039,18700.0
2015-04-23 11:30:00,95.33,95.34,95.28,95.3,27600.0,74.8275,74.8353,74.7882,74.8039,27600.0
2015-04-23 11:35:00,95.31,95.39,95.3,95.34,15400.0,74.8118,74.8746,74.8039,74.8353,15400.0
2015-04-23 11:40:00,95.36,95.45,95.3,95.4,29500.0,74.851,74.9217,74.8039,74.8824,29500.0
2015-04-23 11:45:00,95.41,95.54,95.41,95.54,35600.0,74.8903,74.9923,74.8903,74.9923,35600.0
2015-04-23 11:50:00,95.52,95.75,95.52,95.61,23300.0,74.9766,75.1572,74.9766,75.0473,23300.0
2015-04-23 11:55:00,95.63,95.73,95.62,95.72,15200.0,75.063,75.1415,75.0551,75.1336,15200.0
2015-04-23 12:00:00,95.73,95.79,95.52,95.52,18200.0,75.1415,75.1886,74.9766,74.9766,18200.0
2015-04-23 12:05:00,95.53,95.56,95.45,95.56,22000.0,74.9845,75.008,74.9217,75.008,22000.0
2015-04-23 12:10:00,95.55,95.58,95.5,95.54,5400.0,75.0002,75.0237,74.9609,74.9923,5400.0
2015-04-23 12:15:00,95.56,95.56,95.49,95.55,11800.0,75.008,75.008,74.9531,75.0002,11800.0
2015-04-23 12:20:00,95.55,95.89,95.54,95.87,12900.0,75.0002,75.2671,74.9923,75.2514,12900.0
2015-04-23 12:25:00,95.87,96.03,95.86,95.92,27100.0,75.2514,75.3769,75.2435,75.2906,27100.0
2015-04-23 12:30:00,95.96,96.03,95.94,96.02,9200.0,75.322,75.3769,75.3063,75.3691,9200.0
2015-04-23 12:35:00,96.02,96.14,96.0,96.12,15200.0,75.3691,75.4633,75.3534,75.4476,15200.0
2015-04-23 12:40:00,96.1,96.21,96.01,96.03,15800.0,75.4319,75.5182,75.3612,75.3769,15800.0
2015-04-23 12:45:00,96.02,96.14,96.01,96.06,7500.0,75.3691,75.4633,75.3612,75.4005,7500.0
2015-04-23 12:50:00,96.05,96.2,96.05,96.2,5100.0,75.3926,75.5104,75.3926,75.5104,5100.0
2015-04-23 12:55:00,96.2,96.25,96.14,96.24,6900.0,75.5104,75.5496,75.4633,75.5418,6900.0
2015-04-23 13:00:00,96.21,96.4,96.21,96.4,41300.0,75.5182,75.6674,75.5182,75.6674,41300.0
2015-04-23 13:05:00,96.36,96.43,96.28,96.33,44100.0,75.636,75.6909,75.5732,75.6124,44100.0
2015-04-23 13:10:00,96.31,96.46,96.31,96.43,13000.0,75.5967,75.7145,75.5967,75.6909,13000.0
2015-04-23 13:15:00,96.45,96.61,96.45,96.61,29500.0,75.7066,75.8322,75.7066,75.8322,29500.0
2015-04-23 13:20:00,96.59,96.71,96.58,96.66,27300.0,75.8165,75.9107,75.8087,75.8715,27300.0
2015-04-23 13:25:00,96.66,96.76,96.58,96.76,29600.0,75.8715,75.9499,75.8087,75.9499,29600.0
2015-04-23 13:30:00,96.76,96.79,96.71,96.79,27900.0,75.9499,75.9735,75.9107,75.9735,27900.0
2015-04-23 13:35:00,96.8,96.81,96.74,96.77,34500.0,75.9813,75.9892,75.9342,75.9578,34500.0
2015-04-23 13:40:00,96.77,96.9,96.6,96.88,77000.0,75.9578,76.0598,75.8244,76.0441,77000.0
2015-04-23 13:45:00,96.88,97.23,96.86,97.18,39100.0,76.0441,76.3189,76.0284,76.2796,39100.0
2015-04-23 13:50:00,97.2,97.21,96.99,97.21,20900.0,76.2953,76.3032,76.1305,76.3032,20900.0
2015-04-23 13:55:00,97.24,97.52,97.23,97.36,31300.0,76.3267,76.5465,76.3189,76.4209,31300.0
2015-04-23 14:00:00,97.39,97.45,97.0,97.0,60600.0,76.4445,76.4915,76.1383,76.1383,60600.0
2015-04-23 14:05:00,97.0,97.04,96.87,96.88,24200.0,76.1383,76.1697,76.0363,76.0441,24200.0
2015-04-23 14:10:00,96.86,96.86,96.72,96.78,47600.0,76.0284,76.0284,75.9185,75.9656,47600.0
2015-04-23 14:15:00,96.79,96.81,96.59,96.61,37200.0,75.9735,75.9892,75.8165,75.8322,37200.0
2015-04-23 14:20:00,96.62,96.65,96.48,96.54,27100.0,75.8401,75.8636,75.7302,75.7773,27100.0
2015-04-23 14:25:00,96.54,96.85,96.54,96.67,26400.0,75.7773,76.0206,75.7773,75.8793,26400.0
2015-04-23 14:30:00,96.7,96.71,96.4,96.49,27300.0,75.9029,75.9107,75.6674,75.738,27300.0
2015-04-23 14:35:00,96.49,96.54,96.36,96.48,17400.0,75.738,75.7773,75.636,75.7302,17400.0
2015-04-23 14:40:00,96.47,96.68,96.47,96.67,13600.0,75.7223,75.8872,75.7223,75.8793,13600.0
2015-04-23 14:45:00,96.67,96.67,96.41,96.41,15900.0,75.8793,75.8793,75.6752,75.6752,15900.0
2015-04-23 14:50:00,96.42,96.57,96.42,96.57,14800.0,75.6831,75.8008,75.6831,75.8008,14800.0
2015-04-23 14:55:00,96.58,96.58,96.29,96.39,21500.0,75.8087,75.8087,75.581,75.6595,21500.0
2015-04-23 15:00:00,96.4,96.46,96.3,96.32,39800.0,75.6674,75.7145,75.5889,75.6046,39800.0
2015-04-23 15:05:00,96.32,96.43,96.29,96.35,22300.0,75.6046,75.6909,75.581,75.6281,22300.0
2015-04-23 15:10:00,96.35,96.4,96.28,96.28,26500.0,75.6281,75.6674,75.5732,75.5732,26500.0
2015-04-23 15:15:00,96.28,96.3,96.2,96.28,18400.0,75.5732,75.5889,75.5104,75.5732,18400.0
2015-04-23 15:20:00,96.28,96.28,96.08,96.12,43700.0,75.5732,75.5732,75.4162,75.4476,43700.0
2015-04-23 15:25:00,96.12,96.12,95.96,96.0,34900.0,75.4476,75.4476,75.322,75.3534,34900.0
2015-04-23 15:30:00,96.0,96.0,95.67,95.67,37700.0,75.3534,75.3534,75.0944,75.0944,37700.0
2015-04-23 15:35:00,95.68,95.68,95.23,95.33,98600.0,75.1022,75.1022,74.749,74.8275,98600.0
2015-04-23 15:40:00,95.32,95.46,94.96,94.96,64600.0,74.8196,74.9295,74.5371,74.5371,64600.0
2015-04-23 15:45:00,94.97,95.06,94.76,95.06,92100.0,74.5449,74.6156,74.3801,74.6156,92100.0
2015-04-23 15:50:00,95.05,95.16,94.79,94.8,105700.0,74.6077,74.6941,74.4036,74.4115,105700.0
2015-04-23 15:55:00,94.79,94.98,94.74,94.94,134900.0,74.4036,74.5528,74.3644,74.5214,134900.0
2015-04-24 09:30:00,95.31,95.31,94.51,94.59,43900.0,74.8118,74.8118,74.1839,74.2466,43900.0
2015-04-24 09:35:00,94.52,94.58,94.35,94.58,22200.0,74.1917,74.2388,74.0583,74.2388,22200.0
2015-04-24 09:40:00,94.5,94.58,94.26,94.29,25500.0,74.176,74.2388,73.9876,74.0112,25500.0
2015-04-24 09:45:00,94.3,94.74,94.25,94.74,31800.0,74.019,74.3644,73.9798,74.3644,31800.0
2015-04-24 09:50:00,94.77,94.96,94.77,94.89,28400.0,74.3879,74.5371,74.3879,74.4821,28400.0
2015-04-24 09:55:00,94.93,95.05,94.73,94.73,15400.0,74.5135,74.6077,74.3565,74.3565,15400.0
2015-04-24 10:00:00,94.76,95.05,94.71,94.95,22500.0,74.3801,74.6077,74.3408,74.5292,22500.0
2015-04-24 10:05:00,94.92,95.23,94.76,95.18,21800.0,74.5057,74.749,74.3801,74.7098,21800.0
2015-04-24 10:10:00,95.17,95.25,95.11,95.22,52700.0,74.7019,74.7647,74.6548,74.7412,52700.0
2015-04-24 10:15:00,95.21,95.21,94.94,95.05,19900.0,74.7333,74.7333,74.5214,74.6077,19900.0
2015-04-24 10:20:00,95.06,95.09,94.9,94.9,10400.0,74.6156,74.6391,74.49,74.49,10400.0
2015-04-24 10:25:00,94.89,94.94,94.77,94.77,28000.0,74.4821,74.5214,74.3879,74.3879,28000.0
2015-04-24 10:30:00,94.77,94.82,94.57,94.58,23000.0,74.3879,74.4272,74.2309,74.2388,23000.0
2015-04-24 10:35:00,94.56,94.63,94.46,94.46,18700.0,74.2231,74.278,74.1446,74.1446,18700.0
2015-04-24 10:40:00,94.46,94.53,94.35,94.37,28500.0,74.1446,74.1996,74.0583,74.074,28500.0
2015-04-24 10:45:00,94.37,94.37,94.25,94.35,13400.0,74.074,74.074,73.9798,74.0583,13400.0
2015-04-24 10:50:00,94.34,94.45,94.33,94.41,15600.0,74.0504,74.1368,74.0426,74.1054,15600.0
2015-04-24 10:55:00,94.34,94.34,94.2,94.2,15700.0,74.0504,74.0504,73.9405,73.9405,15700.0
2015-04-24 11:00:00,94.17,94.43,94.11,94.41,16900.0,73.917,74.1211,73.8699,74.1054,16900.0
2015-04-24 11:05:00,94.41,94.51,94.39,94.45,17100.0,74.1054,74.1839,74.0897,74.1368,17100.0
2015-04-24 11:10:00,94.47,94.47,94.16,94.24,22100.0,74.1525,74.1525,73.9091,73.9719,22100.0
2015-04-24 11:15:00,94.25,94.39,94.22,94.34,15300.0,73.9798,74.0897,73.9562,74.0504,15300.0
2015-04-24 11:20:00,94.32,94.41,94.26,94.38,12000.0,74.0347,74.1054,73.9876,74.0818,12000.0
2015-04-24 11:25:00,94.39,94.39,94.27,94.28,18700.0,74.0897,74.0897,73.9955,74.0033,18700.0
2015-04-24 11:30:00,94.26,94.32,94.21,94.32,30600.0,73.9876,74.0347,73.9484,74.0347,30600.0
2015-04-24 11:35:00,94.32,94.54,94.3,94.53,32100.0,74.0347,74.2074,74.019,74.1996,32100.0
2015-04-24 11:40:00,94.54,94.62,94.53,94.59,10100.0,74.2074,74.2702,74.1996,74.2466,10100.0
2015-04-24 11:45:00,94.58,94.72,94.56,94.57,12200.0,74.2388,74.3487,74.2231,74.2309,12200.0
2015-04-24 11:50:00,94.58,94.6,94.49,94.57,55300.0,74.2388,74.2545,74.1682,74.2309,55300.0
2015-04-24 11:55:00,94.56,94.7,94.53,94.7,22100.0,74.2231,74.333,74.1996,74.333,22100.0
2015-04-24 12:00:00,94.7,94.77,94.67,94.69,24200.0,74.333,74.3879,74.3094,74.3251,24200.0
2015-04-24 12:05:00,94.68,94.92,94.68,94.89,33600.0,74.3173,74.5057,74.3173,74.4821,33600.0
2015-04-24 12:10:00,94.89,94.95,94.88,94.9,13700.0,74.4821,74.5292,74.4743,74.49,13700.0
2015-04-24 12:15:00,94.89,94.89,94.67,94.76,16100.0,74.4821,74.4821,74.3094,74.3801,16100.0
2015-04-24 12:20:00,94.76,94.82,94.75,94.8,10300.0,74.3801,74.4272,74.3722,74.4115,10300.0
2015-04-24 12:25:00,94.81,94.85,94.78,94.78,7000.0,74.4193,74.4507,74.3958,74.3958,7000.0
2015-04-24 12:30:00,94.79,94.81,94.79,94.79,5800.0,74.4036,74.4193,74.4036,74.4036,5800.0
2015-04-24 12:35:00,94.79,94.79,94.66,94.75,23500.0,74.4036,74.4036,74.3016,74.3722,23500.0
2015-04-24 12:40:00,94.74,94.75,94.56,94.59,8300.0,74.3644,74.3722,74.2231,74.2466,8300.0
2015-04-24 12:45:00,94.58,94.7,94.58,94.68,17200.0,74.2388,74.333,74.2388,74.3173,17200.0
2015-04-24 12:50:00,94.66,94.68,94.59,94.64,14900.0,74.3016,74.3173,74.2466,74.2859,14900.0
2015-04-24 12:55:00,94.63,94.64,94.53,94.53,8800.0,74.278,74.2859,74.1996,74.1996,8800.0
2015-04-24 13:00:00,94.55,94.58,94.48,94.49,13400.0,74.2152,74.2388,74.1603,74.1682,13400.0
2015-04-24 13:05:00,94.49,94.5,94.41,94.5,6900.0,74.1682,74.176,74.1054,74.176,6900.0
2015-04-24 13:10:00,94.5,94.51,94.36,94.36,14000.0,74.176,74.1839,74.0661,74.0661,14000.0
2015-04-24 13:15:00,94.36,94.45,94.36,94.45,6700.0,74.0661,74.1368,74.0661,74.1368,6700.0
2015-04-24 13:20:00,94.44,94.45,94.3,94.34,7100.0,74.1289,74.1368,74.019,74.0504,7100.0
2015-04-24 13:25:00,94.36,94.5,94.33,94.5,7300.0,74.0661,74.176,74.0426,74.176,7300.0
2015-04-24 13:30:00,94.5,94.54,94.38,94.46,18300.0,74.176,74.2074,74.0818,74.1446,18300.0
2015-04-24 13:35:00,94.45,94.47,94.38,94.39,9500.0,74.1368,74.1525,74.0818,74.0897,9500.0
2015-04-24 13:40:00,94.4,94.59,94.4,94.59,16600.0,74.0975,74.2466,74.0975,74.2466,16600.0
2015-04-24 13:45:00,94.59,94.59,94.47,94.47,10000.0,74.2466,74.2466,74.1525,74.1525,10000.0
2015-04-24 13:50:00,94.46,94.48,94.42,94.46,10900.0,74.1446,74.1603,74.1132,74.1446,10900.0
2015-04-24 13:55:00,94.45,94.48,94.43,94.43,8200.0,74.1368,74.1603,74.1211,74.1211,8200.0
2015-04-24 14:00:00,94.42,94.46,94.37,94.39,14700.0,74.1132,74.1446,74.074,74.0897,14700.0
2015-04-24 14:05:00,94.4,94.4,94.33,94.36,10600.0,74.0975,74.0975,74.0426,74.0661,10600.0
2015-04-24 14:10:00,94.36,94.45,94.36,94.44,13100.0,74.0661,74.1368,74.0661,74.1289,13100.0
2015-04-24 14:15:00,94.46,94.49,94.44,94.44,7800.0,74.1446,74.1682,74.1289,74.1289,7800.0
2015-04-24 14:20:00,94.43,94.52,94.42,94.48,7400.0,74.1211,74.1917,74.1132,74.1603,7400.0
2015-04-24 14:25:00,94.47,94.5,94.46,94.5,5000.0,74.1525,74.176,74.1446,74.176,5000.0
2015-04-24 14:30:00,94.51,94.52,94.41,94.46,7400.0,74.1839,74.1917,74.1054,74.1446,7400.0
2015-04-24 14:35:00,94.47,94.54,94.47,94.52,8500.0,74.1525,74.2074,74.1525,74.1917,8500.0
2015-04-24 14:40:00,94.49,94.5,94.43,94.46,7000.0,74.1682,74.176,74.1211,74.1446,7000.0
2015-04-24 14:45:00,94.45,94.45,94.31,94.31,9000.0,74.1368,74.1368,74.0269,74.0269,9000.0
2015-04-24 14:50:00,94.31,94.42,94.23,94.27,12400.0,74.0269,74.1132,73.9641,73.9955,12400.0
2015-04-24 14:55:00,94.27,94.44,94.25,94.44,37500.0,73.9955,74.1289,73.9798,74.1289,37500.0
2015-04-24 15:00:00,94.44,94.51,94.39,94.41,17500.0,74.1289,74.1839,74.0897,74.1054,17500.0
2015-04-24 15:05:00,94.43,94.51,94.41,94.45,12100.0,74.1211,74.1839,74.1054,74.1368,12100.0
2015-04-24 15:10:00,94.47,94.65,94.46,94.62,21100.0,74.1525,74.2937,74.1446,74.2702,21100.0
2015-04-24 15:15:00,94.62,94.62,94.53,94.53,6600.0,74.2702,74.2702,74.1996,74.1996,6600.0
2015-04-24 15:20:00,94.53,94.56,94.48,94.5,10900.0,74.1996,74.2231,74.1603,74.176,10900.0
2015-04-24 15:25:00,94.5,94.52,94.44,94.48,15100.0,74.176,74.1917,74.1289,74.1603,15100.0
2015-04-24 15:30:00,94.48,94.53,94.45,94.48,16400.0,74.1603,74.1996,74.1368,74.1603,16400.0
2015-04-24 15:35:00,94.47,94.56,94.47,94.48,21500.0,74.1525,74.2231,74.1525,74.1603,21500.0
2015-04-24 15:40:00,94.48,94.53,94.46,94.53,43200.0,74.1603,74.1996,74.1446,74.1996,43200.0
2015-04-24 15:45:00,94.53,94.59,94.52,94.59,21800.0,74.1996,74.2466,74.1917,74.2466,21800.0
2015-04-24 15:50:00,94.58,94.64,94.55,94.64,40700.0,74.2388,74.2859,74.2152,74.2859,40700.0
2015-04-24 15:55:00,94.64,94.64,94.59,94.63,46400.0,74.2859,74.2859,74.2466,74.278,46400.0
2015-04-27 09:30:00,94.67,94.78,94.2,94.33,38000.0,74.3094,74.3958,73.9405,74.0426,38000.0
2015-04-27 09:35:00,94.35,94.36,93.83,93.85,44800.0,74.0583,74.0661,73.6501,73.6658,44800.0
2015-04-27 09:40:00,93.85,94.08,93.85,94.05,13600.0,73.6658,73.8463,73.6658,73.8228,13600.0
2015-04-27 09:45:00,94.01,94.01,93.7,93.74,27900.0,73.7914,73.7914,73.5481,73.5795,27900.0
2015-04-27 09:50:00,93.77,94.01,93.69,93.96,17400.0,73.603,73.7914,73.5402,73.7521,17400.0
2015-04-27 09:55:00,94.02,94.06,93.85,93.93,28700.0,73.7992,73.8306,73.6658,73.7286,28700.0
2015-04-27 10:00:00,94.0,94.0,93.81,93.82,20600.0,73.7835,73.7835,73.6344,73.6422,20600.0
2015-04-27 10:05:00,93.85,93.93,93.78,93.87,27600.0,73.6658,73.7286,73.6109,73.6815,27600.0
2015-04-27 10:10:00,93.9,94.0,93.79,93.82,30900.0,73.705,73.7835,73.6187,73.6422,30900.0
2015-04-27 10:15:00,93.81,93.81,93.7,93.71,38700.0,73.6344,73.6344,73.5481,73.5559,38700.0
2015-04-27 10:20:00,93.73,93.75,93.62,93.69,26900.0,73.5716,73.5873,73.4853,73.5402,26900.0
2015-04-27 10:25:00,93.68,93.69,93.5,93.56,45000.0,73.5324,73.5402,73.3911,73.4382,45000.0
2015-04-27 10:30:00,93.58,93.75,93.58,93.71,18700.0,73.4539,73.5873,73.4539,73.5559,18700.0
2015-04-27 10:35:00,93.71,93.75,93.54,93.55,40600.0,73.5559,73.5873,73.4225,73.4303,40600.0
2015-04-27 10:40:00,93.55,93.59,93.51,93.54,27700.0,73.4303,73.4617,73.3989,73.4225,27700.0
2015-04-27 10:45:00,93.54,93.74,93.4,93.48,76400.0,73.4225,73.5795,73.3126,73.3754,76400.0
2015-04-27 10:50:00,93.45,93.51,93.37,93.44,27600.0,73.3518,73.3989,73.289,73.344,27600.0
2015-04-27 10:55:00,93.41,93.45,93.37,93.39,22900.0,73.3204,73.3518,73.289,73.3047,22900.0
2015-04-27 11:00:00,93.38,93.4,93.25,93.28,17500.0,73.2969,73.3126,73.1948,73.2184,17500.0
2015-04-27 11:05:00,93.29,93.31,93.18,93.28,25700.0,73.2262,73.2419,73.1399,73.2184,25700.0
2015-04-27 11:10:00,93.28,93.31,93.23,93.28,21900.0,73.2184,73.2419,73.1791,73.2184,21900.0
2015-04-27 11:15:00,93.29,93.31,93.23,93.25,11400.0,73.2262,73.2419,73.1791,73.1948,11400.0
2015-04-27 11:20:00,93.26,93.32,93.26,93.3,14800.0,73.2027,73.2498,73.2027,73.2341,14800.0
2015-04-27 11:25:00,93.29,93.32,93.21,93.22,31300.0,73.2262,73.2498,73.1634,73.1713,31300.0
2015-04-27 11:30:00,93.24,93.28,93.22,93.24,11700.0,73.187,73.2184,73.1713,73.187,11700.0
2015-04-27 11:35:00,93.23,93.28,93.22,93.24,15200.0,73.1791,73.2184,73.1713,73.187,15200.0
2015-04-27 11:40:00,93.23,93.28,93.21,93.21,17100.0,73.1791,73.2184,73.1634,73.1634,17100.0
2015-04-27 11:45:00,93.23,93.32,93.22,93.26,24800.0,73.1791,73.2498,73.1713,73.2027,24800.0
2015-04-27 11:50:00,93.27,93.31,93.26,93.29,23300.0,73.2105,73.2419,73.2027,73.2262,23300.0
2015-04-27 11:55:00,93.3,93.33,93.27,93.29,20000.0,73.2341,73.2576,73.2105,73.2262,20000.0
2015-04-27 12:00:00,93.32,93.33,93.26,93.3,115900.0,73.2498,73.2576,73.2027,73.2341,115900.0
2015-04-27 12:05:00,93.3,93.32,93.26,93.26,11000.0,73.2341,73.2498,73.2027,73.2027,11000.0
2015-04-27 12:10:00,93.27,93.3,93.25,93.29,15400.0,73.2105,73.2341,73.1948,73.2262,15400.0
2015-04-27 12:15:00,93.29,93.31,93.25,93.28,10500.0,73.2262,73.2419,73.1948,73.2184,10500.0
2015-04-27 12:20:00,93.26,93.31,93.26,93.28,27800.0,73.2027,73.2419,73.2027,73.2184,27800.0
2015-04-27 12:25:00,93.3,93.4,93.29,93.4,20600.0,73.2341,73.3126,73.2262,73.3126,20600.0
2015-04-27 12:30:00,93.41,93.46,93.39,93.43,12300.0,73.3204,73.3597,73.3047,73.3361,12300.0
2015-04-27 12:35:00,93.44,93.51,93.41,93.49,12400.0,73.344,73.3989,73.3204,73.3832,12400.0
2015-04-27 12:40:00,93.5,93.56,93.48,93.53,17400.0,73.3911,73.4382,73.3754,73.4146,17400.0
2015-04-27 12:45:00,93.54,93.63,93.52,93.59,19700.0,73.4225,73.4931,73.4068,73.4617,19700.0
2015-04-27 12:50:00,93.59,93.61,93.42,93.47,10000.0,73.4617,73.4774,73.3283,73.3675,10000.0
2015-04-27 12:55:00,93.45,93.58,93.41,93.55,9000.0,73.3518,73.4539,73.3204,73.4303,9000.0
2015-04-27 13:00:00,93.56,93.7,93.52,93.68,21200.0,73.4382,73.5481,73.4068,73.5324,21200.0
2015-04-27 13:05:00,93.7,93.72,93.58,93.58,24100.0,73.5481,73.5638,73.4539,73.4539,24100.0
2015-04-27 13:10:00,93.58,93.64,93.56,93.62,7200.0,73.4539,73.501,73.4382,73.4853,7200.0
2015-04-27 13:15:00,93.62,93.64,93.44,93.44,34100.0,73.4853,73.501,73.344,73.344,34100.0
2015-04-27 13:20:00,93.46,93.47,93.34,93.39,18400.0,73.3597,73.3675,73.2655,73.3047,18400.0
2015-04-27 13:25:00,93.4,93.57,93.38,93.53,6200.0,73.3126,73.446,73.2969,73.4146,6200.0
2015-04-27 13:30:00,93.57,93.57,93.43,93.47,7500.0,73.446,73.446,73.3361,73.3675,7500.0
2015-04-27 13:35:00,93.45,93.47,93.4,93.4,8300.0,73.3518,73.3675,73.3126,73.3126,8300.0
2015-04-27 13:40:00,93.4,93.52,93.3,93.4,45200.0,73.3126,73.4068,73.2341,73.3126,45200.0
2015-04-27 13:45:00,93.42,93.55,93.42,93.55,4000.0,73.3283,73.4303,73.3283,73.4303,4000.0
2015-04-27 13:50:00,93.52,93.67,93.5,93.67,8900.0,73.4068,73.5245,73.3911,73.5245,8900.0
2015-04-27 13:55:00,93.67,93.76,93.66,93.7,39900.0,73.5245,73.5952,73.5167,73.5481,39900.0
2015-04-27 14:00:00,93.71,93.77,93.7,93.75,37800.0,73.5559,73.603,73.5481,73.5873,37800.0
2015-04-27 14:05:00,93.74,93.76,93.71,93.72,8400.0,73.5795,73.5952,73.5559,73.5638,8400.0
2015-04-27 14:10:00,93.73,93.77,93.7,93.73,5800.0,73.5716,73.603,73.5481,73.5716,5800.0
2015-04-27 14:15:00,93.75,93.79,93.71,93.74,12600.0,73.5873,73.6187,73.5559,73.5795,12600.0
2015-04-27 14:20:00,93.73,93.78,93.72,93.76,5500.0,73.5716,73.6109,73.5638,73.5952,5500.0
2015-04-27 14:25:00,93.76,93.83,93.76,93.82,7300.0,73.5952,73.6501,73.5952,73.6422,7300.0
2015-04-27 14:30:00,93.83,93.84,93.71,93.73,12400.0,73.6501,73.6579,73.5559,73.5716,12400.0
2015-04-27 14:35:00,93.73,93.75,93.65,93.66,16300.0,73.5716,73.5873,73.5088,73.5167,16300.0
2015-04-27 14:40:00,93.66,93.77,93.65,93.76,6600.0,73.5167,73.603,73.5088,73.5952,6600.0
2015-04-27 14:45:00,93.77,93.77,93.68,93.7,6900.0,73.603,73.603,73.5324,73.5481,6900.0
2015-04-27 14:50:00,93.69,93.7,93.65,93.66,4700.0,73.5402,73.5481,73.5088,73.5167,4700.0
2015-04-27 14:55:00,93.66,93.68,93.58,93.6,11300.0,73.5167,73.5324,73.4539,73.4696,11300.0
2015-04-27 15:00:00,93.6,93.67,93.56,93.6,12600.0,73.4696,73.5245,73.4382,73.4696,12600.0
2015-04-27 15:05:00,93.58,93.62,93.51,93.54,13300.0,73.4539,73.4853,73.3989,73.4225,13300.0
2015-04-27 15:10:00,93.55,93.63,93.53,93.56,32700.0,73.4303,73.4931,73.4146,73.4382,32700.0
2015-04-27 15:15:00,93.56,93.61,93.39,93.43,19400.0,73.4382,73.4774,73.3047,73.3361,19400.0
2015-04-27 15:20:00,93.43,93.64,93.43,93.61,10800.0,73.3361,73.501,73.3361,73.4774,10800.0
2015-04-27 15:25:00,93.6,93.63,93.4,93.4,29100.0,73.4696,73.4931,73.3126,73.3126,29100.0
2015-04-27 15:30:00,93.41,93.47,93.37,93.41,21200.0,73.3204,73.3675,73.289,73.3204,21200.0
2015-04-27 15:35:00,93.42,93.6,93.42,93.59,20000.0,73.3283,73.4696,73.3283,73.4617,20000.0
2015-04-27 15:40:00,93.6,93.71,93.54,93.69,18000.0,73.4696,73.5559,73.4225,73.5402,18000.0
2015-04-27 15:45:00,93.69,93.71,93.5,93.65,31400.0,73.5402,73.5559,73.3911,73.5088,31400.0
2015-04-27 15:50:00,93.64,93.66,93.6,93.64,32500.0,73.501,73.5167,73.4696,73.501,32500.0
2015-04-27 15:55:00,93.64,93.72,93.61,93.7,74300.0,73.501,73.5638,73.4774,73.5481,74300.0
2015-04-28 09:30:00,93.91,93.91,93.52,93.76,23700.0,73.7129,73.7129,73.4068,73.5952,23700.0
2015-04-28 09:35:00,93.72,93.72,93.45,93.5,31600.0,73.5638,73.5638,73.3518,73.3911,31600.0
2015-04-28 09:40:00,93.5,93.69,93.5,93.68,36600.0,73.3911,73.5402,73.3911,73.5324,36600.0
2015-04-28 09:45:00,93.66,93.87,93.66,93.8,43700.0,73.5167,73.6815,73.5167,73.6266,43700.0
2015-04-28 09:50:00,93.79,93.82,93.56,93.6,49900.0,73.6187,73.6422,73.4382,73.4696,49900.0
2015-04-28 09:55:00,93.6,93.67,93.56,93.64,29900.0,73.4696,73.5245,73.4382,73.501,29900.0
2015-04-28 10:00:00,93.64,93.68,93.55,93.55,31900.0,73.501,73.5324,73.4303,73.4303,31900.0
2015-04-28 10:05:00,93.55,93.63,93.51,93.63,19100.0,73.4303,73.4931,73.3989,73.4931,19100.0
2015-04-28 10:10:00,93.63,93.64,93.4,93.41,30000.0,73.4931,73.501,73.3126,73.3204,30000.0
2015-04-28 10:15:00,93.41,93.42,93.29,93.33,36600.0,73.3204,73.3283,73.2262,73.2576,36600.0
2015-04-28 10:20:00,93.33,93.44,93.32,93.42,25600.0,73.2576,73.344,73.2498,73.3283,25600.0
2015-04-28 10:25:00,93.43,93.52,93.43,93.45,13400.0,73.3361,73.4068,73.3361,73.3518,13400.0
2015-04-28 10:30:00,93.47,93.48,93.39,93.42,25800.0,73.3675,73.3754,73.3047,73.3283,25800.0
2015-04-28 10:35:00,93.44,93.44,93.26,93.32,31100.0,73.344,73.344,73.2027,73.2498,31100.0
2015-04-28 10:40:00,93.31,93.41,93.3,93.39,17100.0,73.2419,73.3204,73.2341,73.3047,17100.0
2015-04-28 10:45:00,93.4,93.49,93.36,93.38,8900.0,73.3126,73.3832,73.2812,73.2969,8900.0
2015-04-28 10:50:00,93.36,93.4,93.33,93.34,10700.0,73.2812,73.3126,73.2576,73.2655,10700.0
2015-04-28 10:55:00,93.33,93.35,93.29,93.33,12000.0,73.2576,73.2733,73.2262,73.2576,12000.0
2015-04-28 11:00:00,93.34,93.49,93.34,93.41,22400.0,73.2655,73.3832,73.2655,73.3204,22400.0
2015-04-28 11:05:00,93.43,93.49,93.33,93.35,17700.0,73.3361,73.3832,73.2576,73.2733,17700.0
2015-04-28 11:10:00,93.36,93.45,93.35,93.39,14400.0,73.2812,73.3518,73.2733,73.3047,14400.0
2015-04-28 11:15:00,93.4,93.47,93.4,93.46,8500.0,73.3126,73.3675,73.3126,73.3597,8500.0
2015-04-28 11:20:00,93.47,93.48,93.38,93.4,11400.0,73.3675,73.3754,73.2969,73.3126,11400.0
2015-04-28 11:25:00,93.41,93.54,93.4,93.5,6100.0,73.3204,73.4225,73.3126,73.3911,6100.0
2015-04-28 11:30:00,93.51,93.61,93.51,93.6,6300.0,73.3989,73.4774,73.3989,73.4696,6300.0
2015-04-28 11:35:00,93.59,93.65,93.58,93.59,17700.0,73.4617,73.5088,73.4539,73.4617,17700.0
2015-04-28 11:40:00,93.6,93.61,93.56,93.57,8500.0,73.4696,73.4774,73.4382,73.446,8500.0
2015-04-28 11:45:00,93.57,93.61,93.51,93.59,9900.0,73.446,73.4774,73.3989,73.4617,9900.0
2015-04-28 11:50:00,93.59,93.6,93.53,93.53,2300.0,73.4617,73.4696,73.4146,73.4146,2300.0
2015-04-28 11:55:00,93.55,93.59,93.53,93.57,4900.0,73.4303,73.4617,73.4146,73.446,4900.0
2015-04-28 12:00:00,93.59,93.61,93.56,93.56,6300.0,73.4617,73.4774,73.4382,73.4382,6300.0
2015-04-28 12:05:00,93.55,93.61,93.55,93.57,11900.0,73.4303,73.4774,73.4303,73.446,11900.0
2015-04-28 12:10:00,93.6,93.61,93.55,93.56,3700.0,73.4696,73.4774,73.4303,73.4382,3700.0
2015-04-28 12:15:00,93.57,93.6,93.56,93.58,3600.0,73.446,73.4696,73.4382,73.4539,3600.0
2015-04-28 12:20:00,93.56,93.61,93.55,93.56,7200.0,73.4382,73.4774,73.4303,73.4382,7200.0
2015-04-28 12:25:00,93.59,93.6,93.51,93.51,9000.0,73.4617,73.4696,73.3989,73.3989,9000.0
2015-04-28 12:30:00,93.53,93.55,93.49,93.5,11100.0,73.4146,73.4303,73.3832,73.3911,11100.0
2015-04-28 12:35:00,93.5,93.53,93.47,93.49,7500.0,73.3911,73.4146,73.3675,73.3832,7500.0
2015-04-28 12:40:00,93.5,93.61,93.49,93.58,4200.0,73.3911,73.4774,73.3832,73.4539,4200.0
2015-04-28 12:45:00,93.59,93.61,93.56,93.56,4400.0,73.4617,73.4774,73.4382,73.4382,4400.0
2015-04-28 12:50:00,93.56,93.63,93.55,93.55,25600.0,73.4382,73.4931,73.4303,73.4303,25600.0
2015-04-28 12:55:00,93.56,93.61,93.53,93.55,6200.0,73.4382,73.4774,73.4146,73.4303,6200.0
2015-04-28 13:00:00,93.56,93.57,93.52,93.54,8000.0,73.4382,73.446,73.4068,73.4225,8000.0
2015-04-28 13:05:00,93.55,93.59,93.53,93.54,8100.0,73.4303,73.4617,73.4146,73.4225,8100.0
2015-04-28 13:10:00,93.55,93.59,93.54,93.58,14400.0,73.4303,73.4617,73.4225,73.4539,14400.0
2015-04-28 13:15:00,93.58,93.59,93.57,93.58,9700.0,73.4539,73.4617,73.446,73.4539,9700.0
2015-04-28 13:20:00,93.58,93.6,93.56,93.59,14300.0,73.4539,73.4696,73.4382,73.4617,14300.0
2015-04-28 13:25:00,93.58,93.59,93.55,93.57,5500.0,73.4539,73.4617,73.4303,73.446,5500.0
2015-04-28 13:30:00,93.56,93.56,93.4,93.41,10700.0,73.4382,73.4382,73.3126,73.3204,10700.0
2015-04-28 13:35:00,93.44,93.45,93.4,93.45,10200.0,73.344,73.3518,73.3126,73.3518,10200.0
2015-04-28 13:40:00,93.48,93.57,93.47,93.55,10200.0,73.3754,73.446,73.3675,73.4303,10200.0
2015-04-28 13:45:00,93.52,93.55,93.5,93.55,4900.0,73.4068,73.4303,73.3911,73.4303,4900.0
2015-04-28 13:50:00,93.55,93.56,93.46,93.46,19300.0,73.4303,73.4382,73.3597,73.3597,19300.0
2015-04-28 13:55:00,93.49,93.5,93.39,93.43,16900.0,73.3832,73.3911,73.3047,73.3361,16900.0
2015-04-28 14:00:00,93.43,93.43,93.31,93.32,8400.0,73.3361,73.3361,73.2419,73.2498,8400.0
2015-04-28 14:05:00,93.33,93.44,93.33,93.4,8100.0,73.2576,73.344,73.2576,73.3126,8100.0
2015-04-28 14:10:00,93.41,93.41,93.38,93.38,7800.0,73.3204,73.3204,73.2969,73.2969,7800.0
2015-04-28 14:15:00,93.37,93.37,93.26,93.29,7600.0,73.289,73.289,73.2027,73.2262,7600.0
2015-04-28 14:20:00,93.28,93.28,93.22,93.23,5300.0,73.2184,73.2184,73.1713,73.1791,5300.0
2015-04-28 14:25:00,93.25,93.28,93.25,93.26,11900.0,73.1948,73.2184,73.1948,73.2027,11900.0
2015-04-28 14:30:00,93.29,93.29,93.25,93.28,11800.0,73.2262,73.2262,73.1948,73.2184,11800.0
2015-04-28 14:35:00,93.27,93.29,93.23,93.25,39500.0,73.2105,73.2262,73.1791,73.1948,39500.0
2015-04-28 14:40:00,93.24,93.27,93.2,93.21,10600.0,73.187,73.2105,73.1556,73.1634,10600.0
2015-04-28 14:45:00,93.22,93.27,93.21,93.24,8600.0,73.1713,73.2105,73.1634,73.187,8600.0
2015-04-28 14:50:00,93.25,93.31,93.21,93.22,42700.0,73.1948,73.2419,73.1634,73.1713,42700.0
2015-04-28 14:55:00,93.22,93.3,93.2,93.29,23500.0,73.1713,73.2341,73.1556,73.2262,23500.0
2015-04-28 15:00:00,93.29,93.49,93.29,93.49,17500.0,73.2262,73.3832,73.2262,73.3832,17500.0
2015-04-28 15:05:00,93.47,93.51,93.44,93.44,19600.0,73.3675,73.3989,73.344,73.344,19600.0
2015-04-28 15:10:00,93.46,93.48,93.36,93.37,7200.0,73.3597,73.3754,73.2812,73.289,7200.0
2015-04-28 15:15:00,93.37,93.43,93.36,93.39,7000.0,73.289,73.3361,73.2812,73.3047,7000.0
2015-04-28 15:20:00,93.4,93.47,93.39,93.46,10100.0,73.3126,73.3675,73.3047,73.3597,10100.0
2015-04-28 15:25:00,93.45,93.51,93.4,93.43,78600.0,73.3518,73.3989,73.3126,73.3361,78600.0
2015-04-28 15:30:00,93.43,93.43,93.32,93.33,44700.0,73.3361,73.3361,73.2498,73.2576,44700.0
2015-04-28 15:35:00,93.32,93.38,93.28,93.36,41300.0,73.2498,73.2969,73.2184,73.2812,41300.0
2015-04-28 15:40:00,93.37,93.4,93.28,93.28,43200.0,73.289,73.3126,73.2184,73.2184,43200.0
2015-04-28 15:45:00,93.3,93.39,93.29,93.32,36400.0,73.2341,73.3047,73.2262,73.2498,36400.0
2015-04-28 15:50:00,93.31,93.36,93.28,93.28,26800.0,73.2419,73.2812,73.2184,73.2184,26800.0
2015-04-28 15:55:00,93.3,93.38,93.28,93.35,62600.0,73.2341,73.2969,73.2184,73.2733,62600.0
2015-04-29 09:30:00,93.31,93.44,92.82,92.82,31200.0,73.2419,73.344,72.8573,72.8573,31200.0
2015-04-29 09:35:00,92.82,93.04,92.82,92.92,9500.0,72.8573,73.03,72.8573,72.9358,9500.0
2015-04-29 09:40:00,92.94,93.06,92.53,92.66,45300.0,72.9515,73.0457,72.6297,72.7317,45300.0
2015-04-29 09:45:00,92.66,92.71,92.6,92.6,27400.0,72.7317,72.771,72.6846,72.6846,27400.0
2015-04-29 09:50:00,92.6,92.68,92.45,92.53,54200.0,72.6846,72.7474,72.5669,72.6297,54200.0
2015-04-29 09:55:00,92.48,92.52,92.39,92.39,38100.0,72.5904,72.6218,72.5198,72.5198,38100.0
2015-04-29 10:00:00,92.39,92.45,92.2,92.25,53200.0,72.5198,72.5669,72.3707,72.4099,53200.0
2015-04-29 10:05:00,92.25,92.36,92.18,92.33,59600.0,72.4099,72.4962,72.355,72.4727,59600.0
2015-04-29 10:10:00,92.31,92.38,92.23,92.38,20300.0,72.457,72.5119,72.3942,72.5119,20300.0
2015-04-29 10:15:00,92.39,92.47,92.39,92.44,21600.0,72.5198,72.5826,72.5198,72.559,21600.0
2015-04-29 10:20:00,92.44,92.49,92.4,92.44,31300.0,72.559,72.5983,72.5276,72.559,31300.0
2015-04-29 10:25:00,92.43,92.48,92.38,92.45,17900.0,72.5512,72.5904,72.5119,72.5669,17900.0
2015-04-29 10:30:00,92.44,92.47,92.4,92.41,14200.0,72.559,72.5826,72.5276,72.5355,14200.0
2015-04-29 10:35:00,92.43,92.47,92.35,92.38,34400.0,72.5512,72.5826,72.4884,72.5119,34400.0
2015-04-29 10:40:00,92.38,92.44,92.3,92.3,17900.0,72.5119,72.559,72.4492,72.4492,17900.0
2015-04-29 10:45:00,92.31,92.39,92.27,92.33,10500.0,72.457,72.5198,72.4256,72.4727,10500.0
2015-04-29 10:50:00,92.31,92.46,92.28,92.38,113800.0,72.457,72.5747,72.4335,72.5119,113800.0
2015-04-29 10:55:00,92.36,92.36,92.19,92.21,19400.0,72.4962,72.4962,72.3628,72.3785,19400.0
2015-04-29 11:00:00,92.2,92.27,92.2,92.25,21300.0,72.3707,72.4256,72.3707,72.4099,21300.0
2015-04-29 11:05:00,92.25,92.37,92.24,92.31,14300.0,72.4099,72.5041,72.4021,72.457,14300.0
2015-04-29 11:10:00,92.31,92.36,92.29,92.36,15200.0,72.457,72.4962,72.4413,72.4962,15200.0
2015-04-29 11:15:00,92.37,92.4,92.25,92.28,11600.0,72.5041,72.5276,72.4099,72.4335,11600.0
2015-04-29 11:20:00,92.27,92.29,92.15,92.2,20200.0,72.4256,72.4413,72.3314,72.3707,20200.0
2015-04-29 11:25:00,92.2,92.22,92.02,92.06,18400.0,72.3707,72.3864,72.2294,72.2608,18400.0
2015-04-29 11:30:00,92.08,92.11,92.01,92.02,20100.0,72.2765,72.3,72.2215,72.2294,20100.0
2015-04-29 11:35:00,92.06,92.06,91.77,91.99,48700.0,72.2608,72.2608,72.0331,72.2058,48700.0
2015-04-29 11:40:00,91.96,92.04,91.92,91.92,7900.0,72.1823,72.2451,72.1509,72.1509,7900.0
2015-04-29 11:45:00,91.92,91.93,91.84,91.9,12400.0,72.1509,72.1587,72.0881,72.1352,12400.0
2015-04-29 11:50:00,91.91,91.99,91.87,91.95,18600.0,72.143,72.2058,72.1116,72.1744,18600.0
2015-04-29 11:55:00,91.95,91.97,91.86,91.88,7900.0,72.1744,72.1901,72.1038,72.1195,7900.0
2015-04-29 12:00:00,91.89,91.92,91.76,91.81,13500.0,72.1273,72.1509,72.0253,72.0645,13500.0
2015-04-29 12:05:00,91.83,91.87,91.76,91.82,9400.0,72.0802,72.1116,72.0253,72.0724,9400.0
2015-04-29 12:10:00,91.83,91.97,91.8,91.83,15400.0,72.0802,72.1901,72.0567,72.0802,15400.0
2015-04-29 12:15:00,91.86,91.91,91.7,91.7,14800.0,72.1038,72.143,71.9782,71.9782,14800.0
2015-04-29 12:20:00,91.73,91.75,91.64,91.64,11900.0,72.0017,72.0174,71.9311,71.9311,11900.0
2015-04-29 12:25:00,91.64,91.75,91.57,91.73,17700.0,71.9311,72.0174,71.8762,72.0017,17700.0
2015-04-29 12:30:00,91.71,91.76,91.61,91.75,11200.0,71.986,72.0253,71.9076,72.0174,11200.0
2015-04-29 12:35:00,91.75,91.76,91.63,91.63,7800.0,72.0174,72.0253,71.9232,71.9232,7800.0
2015-04-29 12:40:00,91.64,91.81,91.62,91.81,9600.0,71.9311,72.0645,71.9154,72.0645,9600.0
2015-04-29 12:45:00,91.82,91.87,91.74,91.77,13800.0,72.0724,72.1116,72.0096,72.0331,13800.0
2015-04-29 12:50:00,91.74,91.8,91.68,91.7,25000.0,72.0096,72.0567,71.9625,71.9782,25000.0
2015-04-29 12:55:00,91.7,91.84,91.7,91.78,20100.0,71.9782,72.0881,71.9782,72.041,20100.0
2015-04-29 13:00:00,91.78,91.81,91.68,91.77,12900.0,72.041,72.0645,71.9625,72.0331,12900.0
2015-04-29 13:05:00,91.76,91.77,91.64,91.69,13400.0,72.0253,72.0331,71.9311,71.9703,13400.0
2015-04-29 13:10:00,91.69,91.71,91.59,91.64,24400.0,71.9703,71.986,71.8919,71.9311,24400.0
2015-04-29 13:15:00,91.64,91.69,91.62,91.62,9800.0,71.9311,71.9703,71.9154,71.9154,9800.0
2015-04-29 13:20:00,91.62,91.65,91.53,91.6,27800.0,71.9154,71.9389,71.8448,71.8997,27800.0
2015-04-29 13:25:00,91.59,91.59,91.48,91.49,32100.0,71.8919,71.8919,71.8055,71.8134,32100.0
2015-04-29 13:30:00,91.48,91.61,91.47,91.55,26800.0,71.8055,71.9076,71.7977,71.8605,26800.0
2015-04-29 13:35:00,91.54,91.71,91.53,91.65,23900.0,71.8526,71.986,71.8448,71.9389,23900.0
2015-04-29 13:40:00,91.67,91.69,91.61,91.66,19900.0,71.9546,71.9703,71.9076,71.9468,19900.0
2015-04-29 13:45:00,91.66,91.68,91.61,91.65,18400.0,71.9468,71.9625,71.9076,71.9389,18400.0
2015-04-29 13:50:00,91.67,91.81,91.67,91.75,22500.0,71.9546,72.0645,71.9546,72.0174,22500.0
2015-04-29 13:55:00,91.74,91.8,91.63,91.63,9300.0,72.0096,72.0567,71.9232,71.9232,9300.0
2015-04-29 14:00:00,91.68,91.77,91.54,91.74,38100.0,71.9625,72.0331,71.8526,72.0096,38100.0
2015-04-29 14:05:00,91.74,91.79,91.6,91.61,21500.0,72.0096,72.0488,71.8997,71.9076,21500.0
2015-04-29 14:10:00,91.61,91.66,91.44,91.48,33400.0,71.9076,71.9468,71.7741,71.8055,33400.0
2015-04-29 14:15:00,91.44,91.6,91.44,91.57,26900.0,71.7741,71.8997,71.7741,71.8762,26900.0
2015-04-29 14:20:00,91.56,91.72,91.56,91.64,30200.0,71.8683,71.9939,71.8683,71.9311,30200.0
2015-04-29 14:25:00,91.64,91.68,91.52,91.54,88000.0,71.9311,71.9625,71.8369,71.8526,88000.0
2015-04-29 14:30:00,91.54,91.56,91.45,91.48,52400.0,71.8526,71.8683,71.782,71.8055,52400.0
2015-04-29 14:35:00,91.47,91.64,91.43,91.45,41500.0,71.7977,71.9311,71.7663,71.782,41500.0
2015-04-29 14:40:00,91.48,91.58,91.46,91.57,26400.0,71.8055,71.884,71.7898,71.8762,26400.0
2015-04-29 14:45:00,91.56,91.58,91.31,91.32,47000.0,71.8683,71.884,71.6721,71.6799,47000.0
2015-04-29 14:50:00,91.34,91.38,91.26,91.31,56800.0,71.6956,71.727,71.6328,71.6721,56800.0
2015-04-29 14:55:00,91.31,91.47,91.3,91.31,58200.0,71.6721,71.7977,71.6642,71.6721,58200.0
2015-04-29 15:00:00,91.31,91.55,91.31,91.52,76100.0,71.6721,71.8605,71.6721,71.8369,76100.0
2015-04-29 15:05:00,91.5,91.59,91.5,91.53,38900.0,71.8212,71.8919,71.8212,71.8448,38900.0
2015-04-29 15:10:00,91.52,91.52,91.36,91.4,46100.0,71.8369,71.8369,71.7113,71.7427,46100.0
2015-04-29 15:15:00,91.4,91.41,91.31,91.41,63300.0,71.7427,71.7506,71.6721,71.7506,63300.0
2015-04-29 15:20:00,91.41,91.5,91.4,91.4,36500.0,71.7506,71.8212,71.7427,71.7427,36500.0
2015-04-29 15:25:00,91.4,91.41,91.27,91.27,47800.0,71.7427,71.7506,71.6407,71.6407,47800.0
2015-04-29 15:30:00,91.27,91.35,91.26,91.35,43900.0,71.6407,71.7035,71.6328,71.7035,43900.0
2015-04-29 15:35:00,91.35,91.41,91.34,91.36,67600.0,71.7035,71.7506,71.6956,71.7113,67600.0
2015-04-29 15:40:00,91.36,91.36,91.25,91.25,52800.0,71.7113,71.7113,71.625,71.625,52800.0
2015-04-29 15:45:00,91.26,91.39,91.26,91.37,98500.0,71.6328,71.7349,71.6328,71.7192,98500.0
2015-04-29 15:50:00,91.37,91.41,91.3,91.34,116500.0,71.7192,71.7506,71.6642,71.6956,116500.0
2015-04-29 15:55:00,91.34,91.42,91.32,91.38,151000.0,71.6956,71.7584,71.6799,71.727,151000.0
2015-04-30 09:30:00,91.38,91.62,91.13,91.61,52000.0,71.727,71.9154,71.5308,71.9076,52000.0
2015-04-30 09:35:00,91.56,91.85,91.56,91.63,20000.0,71.8683,72.0959,71.8683,71.9232,20000.0
2015-04-30 09:40:00,91.68,91.7,91.33,91.44,16000.0,71.9625,71.9782,71.6878,71.7741,16000.0
2015-04-30 09:45:00,91.46,91.7,91.46,91.53,13100.0,71.7898,71.9782,71.7898,71.8448,13100.0
2015-04-30 09:50:00,91.5,91.59,91.35,91.57,13600.0,71.8212,71.8919,71.7035,71.8762,13600.0
2015-04-30 09:55:00,91.59,91.67,91.56,91.66,15200.0,71.8919,71.9546,71.8683,71.9468,15200.0
2015-04-30 10:00:00,91.63,91.64,91.46,91.64,22700.0,71.9232,71.9311,71.7898,71.9311,22700.0
2015-04-30 10:05:00,91.61,91.76,91.6,91.65,18700.0,71.9076,72.0253,71.8997,71.9389,18700.0
2015-04-30 10:10:00,91.64,92.0,91.64,91.95,37600.0,71.9311,72.2137,71.9311,72.1744,37600.0
2015-04-30 10:15:00,91.96,92.0,91.79,91.95,23300.0,72.1823,72.2137,72.0488,72.1744,23300.0
2015-04-30 10:20:00,91.97,92.0,91.69,91.69,20900.0,72.1901,72.2137,71.9703,71.9703,20900.0
2015-04-30 10:25:00,91.69,91.78,91.63,91.65,40700.0,71.9703,72.041,71.9232,71.9389,40700.0
2015-04-30 10:30:00,91.63,91.81,91.62,91.73,27200.0,71.9232,72.0645,71.9154,72.0017,27200.0
2015-04-30 10:35:00,91.74,91.82,91.63,91.66,36200.0,72.0096,72.0724,71.9232,71.9468,36200.0
2015-04-30 10:40:00,91.64,91.72,91.6,91.66,28300.0,71.9311,71.9939,71.8997,71.9468,28300.0
2015-04-30 10:45:00,91.65,91.69,91.63,91.65,24400.0,71.9389,71.9703,71.9232,71.9389,24400.0
2015-04-30 10:50:00,91.64,91.72,91.63,91.64,11100.0,71.9311,71.9939,71.9232,71.9311,11100.0
2015-04-30 10:55:00,91.61,91.77,91.59,91.77,32600.0,71.9076,72.0331,71.8919,72.0331,32600.0
2015-04-30 11:00:00,91.76,91.99,91.75,91.98,14600.0,72.0253,72.2058,72.0174,72.198,14600.0
2015-04-30 11:05:00,91.99,92.27,91.98,92.18,98000.0,72.2058,72.4256,72.198,72.355,98000.0
2015-04-30 11:10:00,92.16,92.24,92.06,92.17,49600.0,72.3393,72.4021,72.2608,72.3471,49600.0
2015-04-30 11:15:00,92.19,92.22,92.13,92.19,26100.0,72.3628,72.3864,72.3157,72.3628,26100.0
2015-04-30 11:20:00,92.19,92.21,92.11,92.14,30200.0,72.3628,72.3785,72.3,72.3236,30200.0
2015-04-30 11:25:00,92.12,92.23,91.98,92.06,29500.0,72.3079,72.3942,72.198,72.2608,29500.0
2015-04-30 11:30:00,92.09,92.14,91.94,91.94,12400.0,72.2843,72.3236,72.1666,72.1666,12400.0
2015-04-30 11:35:00,91.96,92.05,91.95,91.97,80200.0,72.1823,72.2529,72.1744,72.1901,80200.0
2015-04-30 11:40:00,91.97,92.04,91.96,91.97,23600.0,72.1901,72.2451,72.1823,72.1901,23600.0
2015-04-30 11:45:00,91.95,92.03,91.95,92.0,82800.0,72.1744,72.2372,72.1744,72.2137,82800.0
2015-04-30 11:50:00,91.99,92.0,91.84,91.87,8900.0,72.2058,72.2137,72.0881,72.1116,8900.0
2015-04-30 11:55:00,91.86,91.94,91.78,91.79,8800.0,72.1038,72.1666,72.041,72.0488,8800.0
2015-04-30 12:00:00,91.78,91.83,91.76,91.77,11000.0,72.041,72.0802,72.0253,72.0331,11000.0
2015-04-30 12:05:00,91.8,91.8,91.7,91.72,11400.0,72.0567,72.0567,71.9782,71.9939,11400.0
2015-04-30 12:10:00,91.7,91.76,91.69,91.76,21500.0,71.9782,72.0253,71.9703,72.0253,21500.0
2015-04-30 12:15:00,91.76,91.8,91.68,91.68,8100.0,72.0253,72.0567,71.9625,71.9625,8100.0
2015-04-30 12:20:00,91.7,91.74,91.67,91.74,11100.0,71.9782,72.0096,71.9546,72.0096,11100.0
2015-04-30 12:25:00,91.72,91.76,91.69,91.73,7500.0,71.9939,72.0253,71.9703,72.0017,7500.0
2015-04-30 12:30:00,91.7,91.72,91.67,91.69,8800.0,71.9782,71.9939,71.9546,71.9703,8800.0
2015-04-30 12:35:00,91.7,91.7,91.62,91.62,18200.0,71.9782,71.9782,71.9154,71.9154,18200.0
2015-04-30 12:40:00,91.63,91.68,91.6,91.64,11900.0,71.9232,71.9625,71.8997,71.9311,11900.0
2015-04-30 12:45:00,91.64,91.65,91.54,91.65,18200.0,71.9311,71.9389,71.8526,71.9389,18200.0
2015-04-30 12:50:00,91.68,91.73,91.62,91.63,25500.0,71.9625,72.0017,71.9154,71.9232,25500.0
2015-04-30 12:55:00,91.62,91.83,91.6,91.83,5400.0,71.9154,72.0802,71.8997,72.0802,5400.0
2015-04-30 13:00:00,91.84,91.89,91.83,91.89,16700.0,72.0881,72.1273,72.0802,72.1273,16700.0
2015-04-30 13:05:00,91.89,91.95,91.88,91.94,8100.0,72.1273,72.1744,72.1195,72.1666,8100.0
2015-04-30 13:10:00,91.94,91.97,91.88,91.97,7400.0,72.1666,72.1901,72.1195,72.1901,7400.0
2015-04-30 13:15:00,91.95,91.96,91.86,91.88,12700.0,72.1744,72.1823,72.1038,72.1195,12700.0
2015-04-30 13:20:00,91.87,91.94,91.85,91.93,11300.0,72.1116,72.1666,72.0959,72.1587,11300.0
2015-04-30 13:25:00,91.93,92.02,91.9,92.01,15300.0,72.1587,72.2294,72.1352,72.2215,15300.0
2015-04-30 13:30:00,91.99,92.06,91.93,92.01,16600.0,72.2058,72.2608,72.1587,72.2215,16600.0
2015-04-30 13:35:00,91.99,91.99,91.92,91.92,10500.0,72.2058,72.2058,72.1509,72.1509,10500.0
2015-04-30 13:40:00,91.94,91.98,91.92,91.95,12400.0,72.1666,72.198,72.1509,72.1744,12400.0
2015-04-30 13:45:00,91.96,92.0,91.86,91.87,19700.0,72.1823,72.2137,72.1038,72.1116,19700.0
2015-04-30 13:50:00,91.85,91.97,91.81,91.97,10400.0,72.0959,72.1901,72.0645,72.1901,10400.0
2015-04-30 13:55:00,91.95,92.0,91.93,91.95,13300.0,72.1744,72.2137,72.1587,72.1744,13300.0
2015-04-30 14:00:00,91.96,91.97,91.83,91.9,17000.0,72.1823,72.1901,72.0802,72.1352,17000.0
2015-04-30 14:05:00,91.88,91.99,91.87,91.91,14500.0,72.1195,72.2058,72.1116,72.143,14500.0
2015-04-30 14:10:00,91.9,92.0,91.9,91.91,23500.0,72.1352,72.2137,72.1352,72.143,23500.0
2015-04-30 14:15:00,91.92,91.95,91.89,91.94,3600.0,72.1509,72.1744,72.1273,72.1666,3600.0
2015-04-30 14:20:00,91.92,91.96,91.8,91.8,14400.0,72.1509,72.1823,72.0567,72.0567,14400.0
2015-04-30 14:25:00,91.82,91.87,91.75,91.75,5200.0,72.0724,72.1116,72.0174,72.0174,5200.0
2015-04-30 14:30:00,91.77,91.85,91.73,91.84,16500.0,72.0331,72.0959,72.0017,72.0881,16500.0
2015-04-30 14:35:00,91.83,91.9,91.82,91.85,8600.0,72.0802,72.1352,72.0724,72.0959,8600.0
2015-04-30 14:40:00,91.85,91.99,91.85,91.95,18900.0,72.0959,72.2058,72.0959,72.1744,18900.0
2015-04-30 14:45:00,91.95,91.97,91.85,91.88,9200.0,72.1744,72.1901,72.0959,72.1195,9200.0
2015-04-30 14:50:00,91.87,91.91,91.83,91.9,6400.0,72.1116,72.143,72.0802,72.1352,6400.0
2015-04-30 14:55:00,91.89,91.89,91.78,91.85,14100.0,72.1273,72.1273,72.041,72.0959,14100.0
2015-04-30 15:00:00,91.83,91.85,91.65,91.75,14600.0,72.0802,72.0959,71.9389,72.0174,14600.0
2015-04-30 15:05:00,91.75,91.77,91.65,91.65,11300.0,72.0174,72.0331,71.9389,71.9389,11300.0
2015-04-30 15:10:00,91.61,91.68,91.58,91.66,14500.0,71.9076,71.9625,71.884,71.9468,14500.0
2015-04-30 15:15:00,91.64,91.69,91.63,91.65,17800.0,71.9311,71.9703,71.9232,71.9389,17800.0
2015-04-30 15:20:00,91.64,91.72,91.58,91.59,16500.0,71.9311,71.9939,71.884,71.8919,16500.0
2015-04-30 15:25:00,91.6,91.62,91.51,91.58,17600.0,71.8997,71.9154,71.8291,71.884,17600.0
2015-04-30 15:30:00,91.58,91.7,91.55,91.67,15400.0,71.884,71.9782,71.8605,71.9546,15400.0
2015-04-30 15:35:00,91.67,91.86,91.66,91.83,45900.0,71.9546,72.1038,71.9468,72.0802,45900.0
2015-04-30 15:40:00,91.83,91.83,91.73,91.75,34200.0,72.0802,72.0802,72.0017,72.0174,34200.0
2015-04-30 15:45:00,91.74,91.86,91.7,91.82,46900.0,72.0096,72.1038,71.9782,72.0724,46900.0
2015-04-30 15:50:00,91.79,91.84,91.75,91.83,35700.0,72.0488,72.0881,72.0174,72.0802,35700.0
2015-04-30 15:55:00,91.83,91.97,91.82,91.95,88900.0,72.0802,72.1901,72.0724,72.1744,88900.0
2015-05-01 09:30:00,92.31,92.6,92.31,92.59,71300.0,72.457,72.6846,72.457,72.6768,71300.0
2015-05-01 09:35:00,92.53,92.83,92.37,92.77,41800.0,72.6297,72.8652,72.5041,72.8181,41800.0
2015-05-01 09:40:00,92.79,92.85,92.56,92.7,16700.0,72.8338,72.8809,72.6532,72.7631,16700.0
2015-05-01 09:45:00,92.72,93.13,92.72,92.93,20900.0,72.7788,73.1006,72.7788,72.9437,20900.0
2015-05-01 09:50:00,92.94,92.94,92.66,92.82,26900.0,72.9515,72.9515,72.7317,72.8573,26900.0
2015-05-01 09:55:00,92.79,92.82,92.65,92.65,15900.0,72.8338,72.8573,72.7239,72.7239,15900.0
2015-05-01 10:00:00,92.71,92.9,92.64,92.84,14000.0,72.771,72.9201,72.716,72.873,14000.0
2015-05-01 10:05:00,92.84,92.94,92.74,92.94,33700.0,72.873,72.9515,72.7945,72.9515,33700.0
2015-05-01 10:10:00,92.92,93.02,92.92,92.97,24700.0,72.9358,73.0143,72.9358,72.9751,24700.0
2015-05-01 10:15:00,92.96,93.1,92.95,93.06,20000.0,72.9672,73.0771,72.9594,73.0457,20000.0
2015-05-01 10:20:00,93.02,93.04,92.96,92.97,41000.0,73.0143,73.03,72.9672,72.9751,41000.0
2015-05-01 10:25:00,92.97,93.01,92.96,92.97,69300.0,72.9751,73.0065,72.9672,72.9751,69300.0
2015-05-01 10:30:00,92.98,93.04,92.96,92.98,12300.0,72.9829,73.03,72.9672,72.9829,12300.0
2015-05-01 10:35:00,93.02,93.04,92.89,93.0,38300.0,73.0143,73.03,72.9123,72.9986,38300.0
2015-05-01 10:40:00,93.0,93.0,92.89,92.93,9700.0,72.9986,72.9986,72.9123,72.9437,9700.0
2015-05-01 10:45:00,92.92,92.99,92.92,92.92,5300.0,72.9358,72.9908,72.9358,72.9358,5300.0
2015-05-01 10:50:00,92.93,93.0,92.93,93.0,41500.0,72.9437,72.9986,72.9437,72.9986,41500.0
2015-05-01 10:55:00,93.0,93.01,92.98,92.99,17600.0,72.9986,73.0065,72.9829,72.9908,17600.0
2015-05-01 11:00:00,93.0,93.01,92.98,92.98,30600.0,72.9986,73.0065,72.9829,72.9829,30600.0
2015-05-01 11:05:00,92.98,93.09,92.97,93.09,13200.0,72.9829,73.0692,72.9751,73.0692,13200.0
2015-05-01 11:10:00,93.1,93.27,93.1,93.23,47900.0,73.0771,73.2105,73.0771,73.1791,47900.0
2015-05-01 11:15:00,93.23,93.23,93.17,93.2,33300.0,73.1791,73.1791,73.132,73.1556,33300.0
2015-05-01 11:20:00,93.19,93.19,93.07,93.1,65800.0,73.1477,73.1477,73.0536,73.0771,65800.0
2015-05-01 11:25:00,93.08,93.42,93.08,93.4,40400.0,73.0614,73.3283,73.0614,73.3126,40400.0
2015-05-01 11:30:00,93.41,93.45,93.18,93.18,187700.0,73.3204,73.3518,73.1399,73.1399,187700.0
2015-05-01 11:35:00,93.17,93.17,93.08,93.1,10800.0,73.132,73.132,73.0614,73.0771,10800.0
2015-05-01 11:40:00,93.1,93.13,93.08,93.09,9100.0,73.0771,73.1006,73.0614,73.0692,9100.0
2015-05-01 11:45:00,93.1,93.11,92.88,92.9,12900.0,73.0771,73.0849,72.9044,72.9201,12900.0
2015-05-01 11:50:00,92.9,93.01,92.89,93.01,14400.0,72.9201,73.0065,72.9123,73.0065,14400.0
2015-05-01 11:55:00,93.02,93.18,92.98,93.13,20900.0,73.0143,73.1399,72.9829,73.1006,20900.0
2015-05-01 12:00:00,93.15,93.15,93.04,93.06,10500.0,73.1163,73.1163,73.03,73.0457,10500.0
2015-05-01 12:05:00,93.05,93.07,93.01,93.05,8700.0,73.0379,73.0536,73.0065,73.0379,8700.0
2015-05-01 12:10:00,93.04,93.08,93.03,93.07,10400.0,73.03,73.0614,73.0222,73.0536,10400.0
2015-05-01 12:15:00,93.06,93.15,93.05,93.13,15300.0,73.0457,73.1163,73.0379,73.1006,15300.0
2015-05-01 12:20:00,93.13,93.21,93.12,93.2,12200.0,73.1006,73.1634,73.0928,73.1556,12200.0
2015-05-01 12:25:00,93.2,93.2,93.17,93.2,15700.0,73.1556,73.1556,73.132,73.1556,15700.0
2015-05-01 12:30:00,93.2,93.33,93.2,93.3,14400.0,73.1556,73.2576,73.1556,73.2341,14400.0
2015-05-01 12:35:00,93.3,93.31,93.26,93.3,14700.0,73.2341,73.2419,73.2027,73.2341,14700.0
2015-05-01 12:40:00,93.29,93.29,93.17,93.18,13600.0,73.2262,73.2262,73.132,73.1399,13600.0
2015-05-01 12:45:00,93.18,93.43,93.17,93.43,15700.0,73.1399,73.3361,73.132,73.3361,15700.0
2015-05-01 12:50:00,93.4,93.43,93.3,93.3,12500.0,73.3126,73.3361,73.2341,73.2341,12500.0
2015-05-01 12:55:00,93.3,93.52,93.3,93.44,22600.0,73.2341,73.4068,73.2341,73.344,22600.0
2015-05-01 13:00:00,93.44,93.44,93.33,93.36,8800.0,73.344,73.344,73.2576,73.2812,8800.0
2015-05-01 13:05:00,93.37,93.39,93.34,93.38,9200.0,73.289,73.3047,73.2655,73.2969,9200.0
2015-05-01 13:10:00,93.38,93.4,93.36,93.37,7700.0,73.2969,73.3126,73.2812,73.289,7700.0
2015-05-01 13:15:00,93.38,93.43,93.37,93.43,9100.0,73.2969,73.3361,73.289,73.3361,9100.0
2015-05-01 13:20:00,93.43,93.51,93.43,93.48,15700.0,73.3361,73.3989,73.3361,73.3754,15700.0
2015-05-01 13:25:00,93.51,93.53,93.48,93.5,16300.0,73.3989,73.4146,73.3754,73.3911,16300.0
2015-05-01 13:30:00,93.51,93.52,93.48,93.5,9900.0,73.3989,73.4068,73.3754,73.3911,9900.0
2015-05-01 13:35:00,93.51,93.64,93.48,93.64,22100.0,73.3989,73.501,73.3754,73.501,22100.0
2015-05-01 13:40:00,93.64,93.66,93.52,93.52,12600.0,73.501,73.5167,73.4068,73.4068,12600.0
2015-05-01 13:45:00,93.52,93.63,93.49,93.61,18800.0,73.4068,73.4931,73.3832,73.4774,18800.0
2015-05-01 13:50:00,93.62,93.81,93.62,93.71,19100.0,73.4853,73.6344,73.4853,73.5559,19100.0
2015-05-01 13:55:00,93.71,93.72,93.64,93.68,10000.0,73.5559,73.5638,73.501,73.5324,10000.0
2015-05-01 14:00:00,93.66,93.75,93.66,93.73,12900.0,73.5167,73.5873,73.5167,73.5716,12900.0
2015-05-01 14:05:00,93.72,93.81,93.71,93.8,18600.0,73.5638,73.6344,73.5559,73.6266,18600.0
2015-05-01 14:10:00,93.79,93.85,93.76,93.76,14900.0,73.6187,73.6658,73.5952,73.5952,14900.0
2015-05-01 14:15:00,93.76,93.8,93.75,93.79,17400.0,73.5952,73.6266,73.5873,73.6187,17400.0
2015-05-01 14:20:00,93.79,93.89,93.73,93.74,19000.0,73.6187,73.6972,73.5716,73.5795,19000.0
2015-05-01 14:25:00,93.73,93.89,93.72,93.89,15400.0,73.5716,73.6972,73.5638,73.6972,15400.0
2015-05-01 14:30:00,93.87,93.92,93.83,93.88,19400.0,73.6815,73.7207,73.6501,73.6893,19400.0
2015-05-01 14:35:00,93.88,93.96,93.87,93.89,24800.0,73.6893,73.7521,73.6815,73.6972,24800.0
2015-05-01 14:40:00,93.89,93.9,93.82,93.83,11300.0,73.6972,73.705,73.6422,73.6501,11300.0
2015-05-01 14:45:00,93.81,93.84,93.7,93.7,10100.0,73.6344,73.6579,73.5481,73.5481,10100.0
2015-05-01 14:50:00,93.7,93.71,93.6,93.6,8600.0,73.5481,73.5559,73.4696,73.4696,8600.0
2015-05-01 14:55:00,93.61,93.73,93.61,93.72,14700.0,73.4774,73.5716,73.4774,73.5638,14700.0
2015-05-01 15:00:00,93.72,93.76,93.65,93.73,22100.0,73.5638,73.5952,73.5088,73.5716,22100.0
2015-05-01 15:05:00,93.74,93.74,93.64,93.66,15600.0,73.5795,73.5795,73.501,73.5167,15600.0
2015-05-01 15:10:00,93.65,93.69,93.6,93.63,23100.0,73.5088,73.5402,73.4696,73.4931,23100.0
2015-05-01 15:15:00,93.63,93.66,93.62,93.62,16800.0,73.4931,73.5167,73.4853,73.4853,16800.0
2015-05-01 15:20:00,93.62,93.62,93.45,93.48,21300.0,73.4853,73.4853,73.3518,73.3754,21300.0
2015-05-01 15:25:00,93.49,93.49,93.45,93.45,10300.0,73.3832,73.3832,73.3518,73.3518,10300.0
2015-05-01 15:30:00,93.47,93.55,93.44,93.55,38600.0,73.3675,73.4303,73.344,73.4303,38600.0
2015-05-01 15:35:00,93.55,93.62,93.45,93.45,22500.0,73.4303,73.4853,73.3518,73.3518,22500.0
2015-05-01 15:40:00,93.44,93.57,93.44,93.54,33600.0,73.344,73.446,73.344,73.4225,33600.0
2015-05-01 15:45:00,93.51,93.6,93.46,93.55,48600.0,73.3989,73.4696,73.3597,73.4303,48600.0
2015-05-01 15:50:00,93.55,93.62,93.49,93.54,57000.0,73.4303,73.4853,73.3832,73.4225,57000.0
2015-05-01 15:55:00,93.53,93.62,93.5,93.59,82200.0,73.4146,73.4853,73.3911,73.4617,82200.0
2015-05-04 09:30:00,93.87,94.22,93.87,94.0,29100.0,73.6815,73.9562,73.6815,73.7835,29100.0
2015-05-04 09:35:00,93.99,94.22,93.99,94.22,7200.0,73.7757,73.9562,73.7757,73.9562,7200.0
2015-05-04 09:40:00,94.22,94.62,94.19,94.45,20200.0,73.9562,74.2702,73.9327,74.1368,20200.0
2015-05-04 09:45:00,94.43,94.54,94.43,94.48,24900.0,74.1211,74.2074,74.1211,74.1603,24900.0
2015-05-04 09:50:00,94.48,94.52,94.29,94.31,19400.0,74.1603,74.1917,74.0112,74.0269,19400.0
2015-05-04 09:55:00,94.33,94.34,94.08,94.15,53500.0,74.0426,74.0504,73.8463,73.9013,53500.0
2015-05-04 10:00:00,94.15,94.24,94.04,94.24,30100.0,73.9013,73.9719,73.8149,73.9719,30100.0
2015-05-04 10:05:00,94.27,94.42,94.27,94.36,19200.0,73.9955,74.1132,73.9955,74.0661,19200.0
2015-05-04 10:10:00,94.35,94.42,94.3,94.36,15900.0,74.0583,74.1132,74.019,74.0661,15900.0
2015-05-04 10:15:00,94.33,94.4,94.3,94.39,10400.0,74.0426,74.0975,74.019,74.0897,10400.0
2015-05-04 10:20:00,94.38,94.4,94.34,94.35,12200.0,74.0818,74.0975,74.0504,74.0583,12200.0
2015-05-04 10:25:00,94.35,94.38,94.31,94.34,10100.0,74.0583,74.0818,74.0269,74.0504,10100.0
2015-05-04 10:30:00,94.35,94.38,94.32,94.34,11500.0,74.0583,74.0818,74.0347,74.0504,11500.0
2015-05-04 10:35:00,94.34,94.36,94.34,94.34,6900.0,74.0504,74.0661,74.0504,74.0504,6900.0
2015-05-04 10:40:00,94.33,94.33,94.23,94.23,10700.0,74.0426,74.0426,73.9641,73.9641,10700.0
2015-05-04 10:45:00,94.23,94.23,94.15,94.19,7300.0,73.9641,73.9641,73.9013,73.9327,7300.0
2015-05-04 10:50:00,94.19,94.24,94.15,94.24,5600.0,73.9327,73.9719,73.9013,73.9719,5600.0
2015-05-04 10:55:00,94.21,94.24,94.16,94.16,11100.0,73.9484,73.9719,73.9091,73.9091,11100.0
2015-05-04 11:00:00,94.17,94.18,94.13,94.13,8900.0,73.917,73.9248,73.8856,73.8856,8900.0
2015-05-04 11:05:00,94.14,94.26,94.13,94.25,6100.0,73.8934,73.9876,73.8856,73.9798,6100.0
2015-05-04 11:10:00,94.27,94.28,94.17,94.19,8000.0,73.9955,74.0033,73.917,73.9327,8000.0
2015-05-04 11:15:00,94.17,94.18,94.11,94.14,10500.0,73.917,73.9248,73.8699,73.8934,10500.0
2015-05-04 11:20:00,94.14,94.14,94.02,94.04,13300.0,73.8934,73.8934,73.7992,73.8149,13300.0
2015-05-04 11:25:00,94.03,94.12,94.01,94.11,9700.0,73.8071,73.8777,73.7914,73.8699,9700.0
2015-05-04 11:30:00,94.11,94.13,94.06,94.08,10200.0,73.8699,73.8856,73.8306,73.8463,10200.0
2015-05-04 11:35:00,94.07,94.1,94.04,94.08,10100.0,73.8385,73.862,73.8149,73.8463,10100.0
2015-05-04 11:40:00,94.08,94.1,94.04,94.09,9600.0,73.8463,73.862,73.8149,73.8542,9600.0
2015-05-04 11:45:00,94.1,94.12,94.05,94.06,9100.0,73.862,73.8777,73.8228,73.8306,9100.0
2015-05-04 11:50:00,94.05,94.07,93.98,94.04,29100.0,73.8228,73.8385,73.7678,73.8149,29100.0
2015-05-04 11:55:00,94.03,94.15,94.03,94.12,9500.0,73.8071,73.9013,73.8071,73.8777,9500.0
2015-05-04 12:00:00,94.12,94.24,94.11,94.19,16000.0,73.8777,73.9719,73.8699,73.9327,16000.0
2015-05-04 12:05:00,94.17,94.23,94.16,94.23,12900.0,73.917,73.9641,73.9091,73.9641,12900.0
2015-05-04 12:10:00,94.23,94.24,94.17,94.21,14600.0,73.9641,73.9719,73.917,73.9484,14600.0
2015-05-04 12:15:00,94.19,94.23,94.19,94.21,7600.0,73.9327,73.9641,73.9327,73.9484,7600.0
2015-05-04 12:20:00,94.21,94.23,94.18,94.23,7100.0,73.9484,73.9641,73.9248,73.9641,7100.0
2015-05-04 12:25:00,94.22,94.22,94.2,94.22,8500.0,73.9562,73.9562,73.9405,73.9562,8500.0
2015-05-04 12:30:00,94.22,94.22,94.17,94.2,4800.0,73.9562,73.9562,73.917,73.9405,4800.0
2015-05-04 12:35:00,94.21,94.22,94.19,94.2,8000.0,73.9484,73.9562,73.9327,73.9405,8000.0
2015-05-04 12:40:00,94.19,94.22,94.17,94.22,6700.0,73.9327,73.9562,73.917,73.9562,6700.0
2015-05-04 12:45:00,94.22,94.33,94.22,94.33,12000.0,73.9562,74.0426,73.9562,74.0426,12000.0
2015-05-04 12:50:00,94.34,94.4,94.34,94.34,5200.0,74.0504,74.0975,74.0504,74.0504,5200.0
2015-05-04 12:55:00,94.33,94.33,94.26,94.28,5500.0,74.0426,74.0426,73.9876,74.0033,5500.0
2015-05-04 13:00:00,94.28,94.28,94.17,94.19,12600.0,74.0033,74.0033,73.917,73.9327,12600.0
2015-05-04 13:05:00,94.17,94.19,94.12,94.12,6200.0,73.917,73.9327,73.8777,73.8777,6200.0
2015-05-04 13:10:00,94.12,94.14,94.05,94.13,5900.0,73.8777,73.8934,73.8228,73.8856,5900.0
2015-05-04 13:15:00,94.16,94.2,94.15,94.19,5100.0,73.9091,73.9405,73.9013,73.9327,5100.0
2015-05-04 13:20:00,94.2,94.2,94.1,94.13,5100.0,73.9405,73.9405,73.862,73.8856,5100.0
2015-05-04 13:25:00,94.13,94.24,94.13,94.21,5800.0,73.8856,73.9719,73.8856,73.9484,5800.0
2015-05-04 13:30:00,94.2,94.21,94.14,94.18,8500.0,73.9405,73.9484,73.8934,73.9248,8500.0
2015-05-04 13:35:00,94.2,94.23,94.19,94.23,3400.0,73.9405,73.9641,73.9327,73.9641,3400.0
2015-05-04 13:40:00,94.24,94.26,94.22,94.22,6500.0,73.9719,73.9876,73.9562,73.9562,6500.0
2015-05-04 13:45:00,94.21,94.26,94.19,94.23,5900.0,73.9484,73.9876,73.9327,73.9641,5900.0
2015-05-04 13:50:00,94.24,94.27,94.23,94.24,8700.0,73.9719,73.9955,73.9641,73.9719,8700.0
2015-05-04 13:55:00,94.25,94.27,94.23,94.27,5300.0,73.9798,73.9955,73.9641,73.9955,5300.0
2015-05-04 14:00:00,94.28,94.32,94.25,94.29,8700.0,74.0033,74.0347,73.9798,74.0112,8700.0
2015-05-04 14:05:00,94.28,94.28,94.21,94.25,4700.0,74.0033,74.0033,73.9484,73.9798,4700.0
2015-05-04 14:10:00,94.25,94.3,94.23,94.26,7000.0,73.9798,74.019,73.9641,73.9876,7000.0
2015-05-04 14:15:00,94.24,94.26,94.23,94.26,6600.0,73.9719,73.9876,73.9641,73.9876,6600.0
2015-05-04 14:20:00,94.28,94.35,94.23,94.35,7800.0,74.0033,74.0583,73.9641,74.0583,7800.0
2015-05-04 14:25:00,94.35,94.41,94.33,94.41,7400.0,74.0583,74.1054,74.0426,74.1054,7400.0
2015-05-04 14:30:00,94.41,94.44,94.39,94.43,9600.0,74.1054,74.1289,74.0897,74.1211,9600.0
2015-05-04 14:35:00,94.44,94.49,94.39,94.42,13800.0,74.1289,74.1682,74.0897,74.1132,13800.0
2015-05-04 14:40:00,94.42,94.44,94.36,94.36,6600.0,74.1132,74.1289,74.0661,74.0661,6600.0
2015-05-04 14:45:00,94.36,94.37,94.32,94.33,10600.0,74.0661,74.074,74.0347,74.0426,10600.0
2015-05-04 14:50:00,94.34,94.37,94.3,94.35,10000.0,74.0504,74.074,74.019,74.0583,10000.0
2015-05-04 14:55:00,94.36,94.41,94.31,94.31,8800.0,74.0661,74.1054,74.0269,74.0269,8800.0
2015-05-04 15:00:00,94.31,94.35,94.25,94.29,15300.0,74.0269,74.0583,73.9798,74.0112,15300.0
2015-05-04 15:05:00,94.29,94.4,94.28,94.39,17900.0,74.0112,74.0975,74.0033,74.0897,17900.0
2015-05-04 15:10:00,94.39,94.45,94.38,94.45,17900.0,74.0897,74.1368,74.0818,74.1368,17900.0
2015-05-04 15:15:00,94.44,94.56,94.43,94.54,37900.0,74.1289,74.2231,74.1211,74.2074,37900.0
2015-05-04 15:20:00,94.54,94.58,94.53,94.54,48000.0,74.2074,74.2388,74.1996,74.2074,48000.0
2015-05-04 15:25:00,94.54,94.65,94.53,94.64,29900.0,74.2074,74.2937,74.1996,74.2859,29900.0
2015-05-04 15:30:00,94.64,94.65,94.55,94.57,21900.0,74.2859,74.2937,74.2152,74.2309,21900.0
2015-05-04 15:35:00,94.57,94.58,94.43,94.44,22100.0,74.2309,74.2388,74.1211,74.1289,22100.0
2015-05-04 15:40:00,94.45,94.46,94.33,94.36,23100.0,74.1368,74.1446,74.0426,74.0661,23100.0
2015-05-04 15:45:00,94.35,94.35,94.28,94.3,25600.0,74.0583,74.0583,74.0033,74.019,25600.0
2015-05-04 15:50:00,94.28,94.31,94.26,94.26,31100.0,74.0033,74.0269,73.9876,73.9876,31100.0
2015-05-04 15:55:00,94.25,94.31,94.21,94.23,89400.0,73.9798,74.0269,73.9484,73.9641,89400.0
2015-05-05 09:30:00,94.24,94.63,94.24,94.52,20300.0,73.9719,74.278,73.9719,74.1917,20300.0
2015-05-05 09:35:00,94.52,94.52,94.39,94.43,9100.0,74.1917,74.1917,74.0897,74.1211,9100.0
2015-05-05 09:40:00,94.36,94.61,94.36,94.37,5900.0,74.0661,74.2623,74.0661,74.074,5900.0
2015-05-05 09:45:00,94.38,94.51,94.34,94.41,6600.0,74.0818,74.1839,74.0504,74.1054,6600.0
2015-05-05 09:50:00,94.42,94.44,94.21,94.32,13900.0,74.1132,74.1289,73.9484,74.0347,13900.0
2015-05-05 09:55:00,94.27,94.34,94.2,94.22,6100.0,73.9955,74.0504,73.9405,73.9562,6100.0
2015-05-05 10:00:00,94.19,94.21,94.06,94.1,7500.0,73.9327,73.9484,73.8306,73.862,7500.0
2015-05-05 10:05:00,94.12,94.13,94.03,94.11,6500.0,73.8777,73.8856,73.8071,73.8699,6500.0
2015-05-05 10:10:00,94.11,94.13,94.04,94.04,15400.0,73.8699,73.8856,73.8149,73.8149,15400.0
2015-05-05 10:15:00,94.01,94.08,93.95,94.0,15300.0,73.7914,73.8463,73.7443,73.7835,15300.0
2015-05-05 10:20:00,94.01,94.1,93.95,94.08,21300.0,73.7914,73.862,73.7443,73.8463,21300.0
2015-05-05 10:25:00,94.05,94.14,94.04,94.08,6200.0,73.8228,73.8934,73.8149,73.8463,6200.0
2015-05-05 10:30:00,94.09,94.17,94.06,94.16,12200.0,73.8542,73.917,73.8306,73.9091,12200.0
2015-05-05 10:35:00,94.14,94.2,94.14,94.15,8500.0,73.8934,73.9405,73.8934,73.9013,8500.0
2015-05-05 10:40:00,94.14,94.17,94.06,94.17,7900.0,73.8934,73.917,73.8306,73.917,7900.0
2015-05-05 10:45:00,94.17,94.18,94.12,94.17,5900.0,73.917,73.9248,73.8777,73.917,5900.0
2015-05-05 10:50:00,94.18,94.18,94.02,94.04,11200.0,73.9248,73.9248,73.7992,73.8149,11200.0
2015-05-05 10:55:00,94.04,94.05,93.92,93.94,15400.0,73.8149,73.8228,73.7207,73.7364,15400.0
2015-05-05 11:00:00,93.93,93.93,93.78,93.78,9400.0,73.7286,73.7286,73.6109,73.6109,9400.0
2015-05-05 11:05:00,93.75,93.78,93.68,93.77,17300.0,73.5873,73.6109,73.5324,73.603,17300.0
2015-05-05 11:10:00,93.75,93.81,93.74,93.81,7500.0,73.5873,73.6344,73.5795,73.6344,7500.0
2015-05-05 11:15:00,93.78,93.86,93.71,93.71,20300.0,73.6109,73.6736,73.5559,73.5559,20300.0
2015-05-05 11:20:00,93.69,93.71,93.55,93.59,5900.0,73.5402,73.5559,73.4303,73.4617,5900.0
2015-05-05 11:25:00,93.59,93.6,93.44,93.47,28000.0,73.4617,73.4696,73.344,73.3675,28000.0
2015-05-05 11:30:00,93.46,93.49,93.44,93.48,9000.0,73.3597,73.3832,73.344,73.3754,9000.0
2015-05-05 11:35:00,93.5,93.61,93.49,93.53,8200.0,73.3911,73.4774,73.3832,73.4146,8200.0
2015-05-05 11:40:00,93.55,93.59,93.53,93.59,7000.0,73.4303,73.4617,73.4146,73.4617,7000.0
2015-05-05 11:45:00,93.59,93.66,93.56,93.64,11400.0,73.4617,73.5167,73.4382,73.501,11400.0
2015-05-05 11:50:00,93.62,93.63,93.58,93.59,8600.0,73.4853,73.4931,73.4539,73.4617,8600.0
2015-05-05 11:55:00,93.61,93.63,93.52,93.56,23700.0,73.4774,73.4931,73.4068,73.4382,23700.0
2015-05-05 12:00:00,93.56,93.58,93.54,93.56,6400.0,73.4382,73.4539,73.4225,73.4382,6400.0
2015-05-05 12:05:00,93.54,93.6,93.5,93.6,9300.0,73.4225,73.4696,73.3911,73.4696,9300.0
2015-05-05 12:10:00,93.59,93.61,93.58,93.6,10500.0,73.4617,73.4774,73.4539,73.4696,10500.0
2015-05-05 12:15:00,93.61,93.71,93.61,93.7,6900.0,73.4774,73.5559,73.4774,73.5481,6900.0
2015-05-05 12:20:00,93.71,93.73,93.59,93.61,7300.0,73.5559,73.5716,73.4617,73.4774,7300.0
2015-05-05 12:25:00,93.62,93.78,93.62,93.78,23100.0,73.4853,73.6109,73.4853,73.6109,23100.0
2015-05-05 12:30:00,93.77,93.77,93.66,93.68,7300.0,73.603,73.603,73.5167,73.5324,7300.0
2015-05-05 12:35:00,93.69,93.71,93.66,93.67,4400.0,73.5402,73.5559,73.5167,73.5245,4400.0
2015-05-05 12:40:00,93.66,93.7,93.62,93.67,11900.0,73.5167,73.5481,73.4853,73.5245,11900.0
2015-05-05 12:45:00,93.68,93.71,93.64,93.71,6600.0,73.5324,73.5559,73.501,73.5559,6600.0
2015-05-05 12:50:00,93.71,93.72,93.58,93.6,12100.0,73.5559,73.5638,73.4539,73.4696,12100.0
2015-05-05 12:55:00,93.61,93.61,93.5,93.51,10500.0,73.4774,73.4774,73.3911,73.3989,10500.0
2015-05-05 13:00:00,93.51,93.54,93.47,93.53,18200.0,73.3989,73.4225,73.3675,73.4146,18200.0
2015-05-05 13:05:00,93.52,93.58,93.51,93.56,8000.0,73.4068,73.4539,73.3989,73.4382,8000.0
2015-05-05 13:10:00,93.56,93.56,93.39,93.4,9900.0,73.4382,73.4382,73.3047,73.3126,9900.0
2015-05-05 13:15:00,93.4,93.4,93.31,93.36,12400.0,73.3126,73.3126,73.2419,73.2812,12400.0
2015-05-05 13:20:00,93.32,93.42,93.28,93.42,6500.0,73.2498,73.3283,73.2184,73.3283,6500.0
2015-05-05 13:25:00,93.43,93.58,93.42,93.57,17100.0,73.3361,73.4539,73.3283,73.446,17100.0
2015-05-05 13:30:00,93.58,93.68,93.57,93.68,14600.0,73.4539,73.5324,73.446,73.5324,14600.0
2015-05-05 13:35:00,93.69,93.86,93.67,93.84,14600.0,73.5402,73.6736,73.5245,73.6579,14600.0
2015-05-05 13:40:00,93.84,93.94,93.83,93.94,28800.0,73.6579,73.7364,73.6501,73.7364,28800.0
2015-05-05 13:45:00,93.95,93.96,93.83,93.83,5000.0,73.7443,73.7521,73.6501,73.6501,5000.0
2015-05-05 13:50:00,93.82,93.84,93.72,93.77,7200.0,73.6422,73.6579,73.5638,73.603,7200.0
2015-05-05 13:55:00,93.75,93.81,93.73,93.81,2500.0,73.5873,73.6344,73.5716,73.6344,2500.0
2015-05-05 14:00:00,93.78,93.78,93.7,93.71,5700.0,73.6109,73.6109,73.5481,73.5559,5700.0
2015-05-05 14:05:00,93.72,93.83,93.71,93.8,6100.0,73.5638,73.6501,73.5559,73.6266,6100.0
2015-05-05 14:10:00,93.8,93.83,93.79,93.79,4900.0,73.6266,73.6501,73.6187,73.6187,4900.0
2015-05-05 14:15:00,93.78,93.85,93.73,93.85,5900.0,73.6109,73.6658,73.5716,73.6658,5900.0
2015-05-05 14:20:00,93.85,93.9,93.81,93.87,10800.0,73.6658,73.705,73.6344,73.6815,10800.0
2015-05-05 14:25:00,93.89,93.93,93.83,93.93,15800.0,73.6972,73.7286,73.6501,73.7286,15800.0
2015-05-05 14:30:00,93.93,93.98,93.9,93.97,14100.0,73.7286,73.7678,73.705,73.76,14100.0
2015-05-05 14:35:00,93.96,93.96,93.83,93.83,5900.0,73.7521,73.7521,73.6501,73.6501,5900.0
2015-05-05 14:40:00,93.84,93.85,93.71,93.72,5500.0,73.6579,73.6658,73.5559,73.5638,5500.0
2015-05-05 14:45:00,93.71,93.74,93.68,93.71,5200.0,73.5559,73.5795,73.5324,73.5559,5200.0
2015-05-05 14:50:00,93.71,93.71,93.59,93.61,7100.0,73.5559,73.5559,73.4617,73.4774,7100.0
2015-05-05 14:55:00,93.58,93.66,93.56,93.57,8600.0,73.4539,73.5167,73.4382,73.446,8600.0
2015-05-05 15:00:00,93.57,93.64,93.56,93.58,6600.0,73.446,73.501,73.4382,73.4539,6600.0
2015-05-05 15:05:00,93.58,93.63,93.49,93.51,8300.0,73.4539,73.4931,73.3832,73.3989,8300.0
2015-05-05 15:10:00,93.5,93.6,93.49,93.6,6700.0,73.3911,73.4696,73.3832,73.4696,6700.0
2015-05-05 15:15:00,93.61,93.61,93.54,93.56,6200.0,73.4774,73.4774,73.4225,73.4382,6200.0
2015-05-05 15:20:00,93.57,93.59,93.51,93.59,7600.0,73.446,73.4617,73.3989,73.4617,7600.0
2015-05-05 15:25:00,93.59,93.7,93.59,93.67,7600.0,73.4617,73.5481,73.4617,73.5245,7600.0
2015-05-05 15:30:00,93.64,93.78,93.63,93.77,15800.0,73.501,73.6109,73.4931,73.603,15800.0
2015-05-05 15:35:00,93.76,93.83,93.73,93.76,21800.0,73.5952,73.6501,73.5716,73.5952,21800.0
2015-05-05 15:40:00,93.76,93.8,93.69,93.78,46200.0,73.5952,73.6266,73.5402,73.6109,46200.0
2015-05-05 15:45:00,93.8,93.88,93.75,93.87,48500.0,73.6266,73.6893,73.5873,73.6815,48500.0
2015-05-05 15:50:00,93.85,93.86,93.76,93.79,41100.0,73.6658,73.6736,73.5952,73.6187,41100.0
2015-05-05 15:55:00,93.82,93.92,93.82,93.89,83400.0,73.6422,73.7207,73.6422,73.6972,83400.0
2015-05-06 09:30:00,94.15,94.37,94.11,94.33,12800.0,73.9013,74.074,73.8699,74.0426,12800.0
2015-05-06 09:35:00,94.26,94.26,93.65,93.66,5800.0,73.9876,73.9876,73.5088,73.5167,5800.0
2015-05-06 09:40:00,93.71,93.82,93.57,93.65,5400.0,73.5559,73.6422,73.446,73.5088,5400.0
2015-05-06 09:45:00,93.62,93.92,93.6,93.84,9100.0,73.4853,73.7207,73.4696,73.6579,9100.0
2015-05-06 09:50:00,93.81,93.92,93.66,93.77,7900.0,73.6344,73.7207,73.5167,73.603,7900.0
2015-05-06 09:55:00,93.77,93.94,93.77,93.94,5700.0,73.603,73.7364,73.603,73.7364,5700.0
2015-05-06 10:00:00,93.87,94.03,93.82,94.03,16500.0,73.6815,73.8071,73.6422,73.8071,16500.0
2015-05-06 10:05:00,94.01,94.04,93.78,93.82,36600.0,73.7914,73.8149,73.6109,73.6422,36600.0
2015-05-06 10:10:00,93.81,93.81,93.69,93.69,11300.0,73.6344,73.6344,73.5402,73.5402,11300.0
2015-05-06 10:15:00,93.7,93.89,93.63,93.89,20600.0,73.5481,73.6972,73.4931,73.6972,20600.0
2015-05-06 10:20:00,93.85,93.95,93.85,93.93,4200.0,73.6658,73.7443,73.6658,73.7286,4200.0
2015-05-06 10:25:00,93.89,93.9,93.8,93.83,4700.0,73.6972,73.705,73.6266,73.6501,4700.0
2015-05-06 10:30:00,93.81,93.81,93.67,93.67,5000.0,73.6344,73.6344,73.5245,73.5245,5000.0
2015-05-06 10:35:00,93.62,93.66,93.52,93.56,9800.0,73.4853,73.5167,73.4068,73.4382,9800.0
2015-05-06 10:40:00,93.58,93.83,93.58,93.7,14800.0,73.4539,73.6501,73.4539,73.5481,14800.0
2015-05-06 10:45:00,93.72,93.81,93.71,93.75,8800.0,73.5638,73.6344,73.5559,73.5873,8800.0
2015-05-06 10:50:00,93.73,93.83,93.72,93.74,5900.0,73.5716,73.6501,73.5638,73.5795,5900.0
2015-05-06 10:55:00,93.76,93.76,93.68,93.72,6800.0,73.5952,73.5952,73.5324,73.5638,6800.0
2015-05-06 11:00:00,93.72,93.74,93.69,93.72,4200.0,73.5638,73.5795,73.5402,73.5638,4200.0
2015-05-06 11:05:00,93.72,93.79,93.64,93.71,16600.0,73.5638,73.6187,73.501,73.5559,16600.0
2015-05-06 11:10:00,93.69,93.73,93.55,93.56,7200.0,73.5402,73.5716,73.4303,73.4382,7200.0
2015-05-06 11:15:00,93.58,93.62,93.53,93.58,5000.0,73.4539,73.4853,73.4146,73.4539,5000.0
2015-05-06 11:20:00,93.57,93.57,93.42,93.46,6100.0,73.446,73.446,73.3283,73.3597,6100.0
2015-05-06 11:25:00,93.48,93.63,93.47,93.63,2400.0,73.3754,73.4931,73.3675,73.4931,2400.0
2015-05-06 11:30:00,93.63,93.65,93.58,93.62,5900.0,73.4931,73.5088,73.4539,73.4853,5900.0
2015-05-06 11:35:00,93.63,93.65,93.59,93.65,4000.0,73.4931,73.5088,73.4617,73.5088,4000.0
2015-05-06 11:40:00,93.66,93.88,93.65,93.88,3800.0,73.5167,73.6893,73.5088,73.6893,3800.0
2015-05-06 11:45:00,93.89,93.9,93.82,93.85,7100.0,73.6972,73.705,73.6422,73.6658,7100.0
2015-05-06 11:50:00,93.86,93.86,93.73,93.73,7600.0,73.6736,73.6736,73.5716,73.5716,7600.0
2015-05-06 11:55:00,93.74,93.83,93.69,93.83,9200.0,73.5795,73.6501,73.5402,73.6501,9200.0
2015-05-06 12:00:00,93.84,93.84,93.7,93.73,6800.0,73.6579,73.6579,73.5481,73.5716,6800.0
2015-05-06 12:05:00,93.71,93.8,93.7,93.79,14300.0,73.5559,73.6266,73.5481,73.6187,14300.0
2015-05-06 12:10:00,93.77,93.84,93.76,93.78,4400.0,73.603,73.6579,73.5952,73.6109,4400.0
2015-05-06 12:15:00,93.75,93.83,93.75,93.82,4300.0,73.5873,73.6501,73.5873,73.6422,4300.0
2015-05-06 12:20:00,93.82,93.93,93.81,93.93,6200.0,73.6422,73.7286,73.6344,73.7286,6200.0
2015-05-06 12:25:00,93.92,93.93,93.89,93.9,13500.0,73.7207,73.7286,73.6972,73.705,13500.0
2015-05-06 12:30:00,93.88,93.9,93.84,93.89,6100.0,73.6893,73.705,73.6579,73.6972,6100.0
2015-05-06 12:35:00,93.9,94.0,93.9,93.96,6600.0,73.705,73.7835,73.705,73.7521,6600.0
2015-05-06 12:40:00,93.95,93.97,93.8,93.81,26000.0,73.7443,73.76,73.6266,73.6344,26000.0
2015-05-06 12:45:00,93.81,93.84,93.75,93.81,9300.0,73.6344,73.6579,73.5873,73.6344,9300.0
2015-05-06 12:50:00,93.82,93.84,93.75,93.75,4700.0,73.6422,73.6579,73.5873,73.5873,4700.0
2015-05-06 12:55:00,93.75,93.84,93.75,93.81,5200.0,73.5873,73.6579,73.5873,73.6344,5200.0
2015-05-06 13:00:00,93.81,93.82,93.72,93.73,22800.0,73.6344,73.6422,73.5638,73.5716,22800.0
2015-05-06 13:05:00,93.71,93.83,93.7,93.78,5500.0,73.5559,73.6501,73.5481,73.6109,5500.0
2015-05-06 13:10:00,93.79,93.87,93.76,93.87,8000.0,73.6187,73.6815,73.5952,73.6815,8000.0
2015-05-06 13:15:00,93.87,93.89,93.83,93.86,5700.0,73.6815,73.6972,73.6501,73.6736,5700.0
2015-05-06 13:20:00,93.88,93.93,93.88,93.89,7200.0,73.6893,73.7286,73.6893,73.6972,7200.0
2015-05-06 13:25:00,93.87,93.89,93.81,93.89,3900.0,73.6815,73.6972,73.6344,73.6972,3900.0
2015-05-06 13:30:00,93.89,93.93,93.85,93.85,12800.0,73.6972,73.7286,73.6658,73.6658,12800.0
2015-05-06 13:35:00,93.86,93.86,93.81,93.86,3300.0,73.6736,73.6736,73.6344,73.6736,3300.0
2015-05-06 13:40:00,93.85,93.86,93.79,93.79,6400.0,73.6658,73.6736,73.6187,73.6187,6400.0
2015-05-06 13:45:00,93.78,93.83,93.74,93.82,6800.0,73.6109,73.6501,73.5795,73.6422,6800.0
2015-05-06 13:50:00,93.83,93.83,93.74,93.77,4500.0,73.6501,73.6501,73.5795,73.603,4500.0
2015-05-06 13:55:00,93.78,93.93,93.78,93.89,9900.0,73.6109,73.7286,73.6109,73.6972,9900.0
2015-05-06 14:00:00,93.9,94.06,93.88,94.03,27600.0,73.705,73.8306,73.6893,73.8071,27600.0
2015-05-06 14:05:00,94.02,94.11,94.01,94.1,10400.0,73.7992,73.8699,73.7914,73.862,10400.0
2015-05-06 14:10:00,94.12,94.16,94.09,94.14,17400.0,73.8777,73.9091,73.8542,73.8934,17400.0
2015-05-06 14:15:00,94.14,94.3,94.13,94.29,21200.0,73.8934,74.019,73.8856,74.0112,21200.0
2015-05-06 14:20:00,94.28,94.31,94.23,94.26,16700.0,74.0033,74.0269,73.9641,73.9876,16700.0
2015-05-06 14:25:00,94.26,94.26,94.05,94.07,21300.0,73.9876,73.9876,73.8228,73.8385,21300.0
2015-05-06 14:30:00,94.07,94.07,93.88,93.9,8300.0,73.8385,73.8385,73.6893,73.705,8300.0
2015-05-06 14:35:00,93.9,93.9,93.8,93.82,10700.0,73.705,73.705,73.6266,73.6422,10700.0
2015-05-06 14:40:00,93.83,93.84,93.75,93.84,15100.0,73.6501,73.6579,73.5873,73.6579,15100.0
2015-05-06 14:45:00,93.83,93.94,93.82,93.94,6200.0,73.6501,73.7364,73.6422,73.7364,6200.0
2015-05-06 14:50:00,93.91,93.93,93.84,93.84,5400.0,73.7129,73.7286,73.6579,73.6579,5400.0
2015-05-06 14:55:00,93.87,93.98,93.84,93.96,10200.0,73.6815,73.7678,73.6579,73.7521,10200.0
2015-05-06 15:00:00,93.95,93.96,93.88,93.89,10300.0,73.7443,73.7521,73.6893,73.6972,10300.0
2015-05-06 15:05:00,93.88,93.9,93.81,93.89,18400.0,73.6893,73.705,73.6344,73.6972,18400.0
2015-05-06 15:10:00,93.89,93.9,93.77,93.79,10100.0,73.6972,73.705,73.603,73.6187,10100.0
2015-05-06 15:15:00,93.79,93.88,93.78,93.83,15900.0,73.6187,73.6893,73.6109,73.6501,15900.0
2015-05-06 15:20:00,93.84,93.97,93.83,93.95,14100.0,73.6579,73.76,73.6501,73.7443,14100.0
2015-05-06 15:25:00,93.94,94.09,93.94,94.09,17700.0,73.7364,73.8542,73.7364,73.8542,17700.0
2015-05-06 15:30:00,94.11,94.18,93.95,93.97,21500.0,73.8699,73.9248,73.7443,73.76,21500.0
2015-05-06 15:35:00,93.96,94.14,93.95,94.07,27100.0,73.7521,73.8934,73.7443,73.8385,27100.0
2015-05-06 15:40:00,94.07,94.14,94.07,94.12,35400.0,73.8385,73.8934,73.8385,73.8777,35400.0
2015-05-06 15:45:00,94.12,94.13,93.94,94.06,43700.0,73.8777,73.8856,73.7364,73.8306,43700.0
2015-05-06 15:50:00,94.04,94.06,93.99,94.03,32200.0,73.8149,73.8306,73.7757,73.8071,32200.0
2015-05-06 15:55:00,94.03,94.2,94.03,94.18,65000.0,73.8071,73.9405,73.8071,73.9248,65000.0
2015-05-07 09:30:00,93.85,94.31,93.76,94.22,18200.0,73.6658,74.0269,73.5952,73.9562,18200.0
2015-05-07 09:35:00,94.17,94.17,93.65,93.73,7500.0,73.917,73.917,73.5088,73.5716,7500.0
2015-05-07 09:40:00,93.69,93.87,93.69,93.79,10900.0,73.5402,73.6815,73.5402,73.6187,10900.0
2015-05-07 09:45:00,93.77,93.92,93.73,93.89,11600.0,73.603,73.7207,73.5716,73.6972,11600.0
2015-05-07 09:50:00,93.87,93.87,93.72,93.87,7200.0,73.6815,73.6815,73.5638,73.6815,7200.0
2015-05-07 09:55:00,93.83,93.88,93.6,93.64,11600.0,73.6501,73.6893,73.4696,73.501,11600.0
2015-05-07 10:00:00,93.61,93.84,93.54,93.79,8700.0,73.4774,73.6579,73.4225,73.6187,8700.0
2015-05-07 10:05:00,93.77,94.0,93.76,93.94,23300.0,73.603,73.7835,73.5952,73.7364,23300.0
2015-05-07 10:10:00,93.95,94.04,93.87,94.04,10900.0,73.7443,73.8149,73.6815,73.8149,10900.0
2015-05-07 10:15:00,94.05,94.05,93.91,93.98,5700.0,73.8228,73.8228,73.7129,73.7678,5700.0
2015-05-07 10:20:00,93.98,94.04,93.92,94.04,12900.0,73.7678,73.8149,73.7207,73.8149,12900.0
2015-05-07 10:25:00,94.04,94.09,93.92,94.0,4100.0,73.8149,73.8542,73.7207,73.7835,4100.0
2015-05-07 10:30:00,93.99,94.03,93.87,93.87,4700.0,73.7757,73.8071,73.6815,73.6815,4700.0
2015-05-07 10:35:00,93.9,94.13,93.89,94.1,24600.0,73.705,73.8856,73.6972,73.862,24600.0
2015-05-07 10:40:00,94.1,94.2,94.07,94.2,11000.0,73.862,73.9405,73.8385,73.9405,11000.0
2015-05-07 10:45:00,94.18,94.18,94.02,94.04,3400.0,73.9248,73.9248,73.7992,73.8149,3400.0
2015-05-07 10:50:00,94.05,94.2,94.01,94.13,5700.0,73.8228,73.9405,73.7914,73.8856,5700.0
2015-05-07 10:55:00,94.15,94.2,94.13,94.19,10400.0,73.9013,73.9405,73.8856,73.9327,10400.0
2015-05-07 11:00:00,94.2,94.23,94.16,94.2,11200.0,73.9405,73.9641,73.9091,73.9405,11200.0
2015-05-07 11:05:00,94.23,94.3,94.19,94.29,4800.0,73.9641,74.019,73.9327,74.0112,4800.0
2015-05-07 11:10:00,94.29,94.35,94.27,94.34,6400.0,74.0112,74.0583,73.9955,74.0504,6400.0
2015-05-07 11:15:00,94.34,94.35,94.28,94.33,3700.0,74.0504,74.0583,74.0033,74.0426,3700.0
2015-05-07 11:20:00,94.33,94.33,94.27,94.29,7400.0,74.0426,74.0426,73.9955,74.0112,7400.0
2015-05-07 11:25:00,94.33,94.47,94.33,94.43,8600.0,74.0426,74.1525,74.0426,74.1211,8600.0
2015-05-07 11:30:00,94.42,94.43,94.37,94.41,8400.0,74.1132,74.1211,74.074,74.1054,8400.0
2015-05-07 11:35:00,94.39,94.42,94.38,94.42,5000.0,74.0897,74.1132,74.0818,74.1132,5000.0
2015-05-07 11:40:00,94.41,94.5,94.38,94.43,10500.0,74.1054,74.176,74.0818,74.1211,10500.0
2015-05-07 11:45:00,94.42,94.46,94.38,94.43,2800.0,74.1132,74.1446,74.0818,74.1211,2800.0
2015-05-07 11:50:00,94.42,94.42,94.33,94.34,8600.0,74.1132,74.1132,74.0426,74.0504,8600.0
2015-05-07 11:55:00,94.33,94.36,94.25,94.25,10500.0,74.0426,74.0661,73.9798,73.9798,10500.0
2015-05-07 12:00:00,94.23,94.33,94.23,94.32,5400.0,73.9641,74.0426,73.9641,74.0347,5400.0
2015-05-07 12:05:00,94.35,94.35,94.3,94.35,4000.0,74.0583,74.0583,74.019,74.0583,4000.0
2015-05-07 12:10:00,94.33,94.39,94.3,94.35,2800.0,74.0426,74.0897,74.019,74.0583,2800.0
2015-05-07 12:15:00,94.35,94.35,94.25,94.28,7400.0,74.0583,74.0583,73.9798,74.0033,7400.0
2015-05-07 12:20:00,94.28,94.29,94.21,94.24,8300.0,74.0033,74.0112,73.9484,73.9719,8300.0
2015-05-07 12:25:00,94.23,94.24,94.17,94.17,5800.0,73.9641,73.9719,73.917,73.917,5800.0
2015-05-07 12:30:00,94.17,94.18,94.13,94.16,7100.0,73.917,73.9248,73.8856,73.9091,7100.0
2015-05-07 12:35:00,94.16,94.22,94.16,94.2,5200.0,73.9091,73.9562,73.9091,73.9405,5200.0
2015-05-07 12:40:00,94.2,94.25,94.19,94.2,3000.0,73.9405,73.9798,73.9327,73.9405,3000.0
2015-05-07 12:45:00,94.2,94.21,94.15,94.17,3900.0,73.9405,73.9484,73.9013,73.917,3900.0
2015-05-07 12:50:00,94.16,94.25,94.16,94.2,2500.0,73.9091,73.9798,73.9091,73.9405,2500.0
2015-05-07 12:55:00,94.19,94.2,94.16,94.16,2000.0,73.9327,73.9405,73.9091,73.9091,2000.0
2015-05-07 13:00:00,94.2,94.24,94.17,94.18,5000.0,73.9405,73.9719,73.917,73.9248,5000.0
2015-05-07 13:05:00,94.19,94.31,94.18,94.31,4200.0,73.9327,74.0269,73.9248,74.0269,4200.0
2015-05-07 13:10:00,94.27,94.31,94.27,94.3,5900.0,73.9955,74.0269,73.9955,74.019,5900.0
2015-05-07 13:15:00,94.28,94.36,94.28,94.33,3300.0,74.0033,74.0661,74.0033,74.0426,3300.0
2015-05-07 13:20:00,94.32,94.33,94.26,94.26,4800.0,74.0347,74.0426,73.9876,73.9876,4800.0
2015-05-07 13:25:00,94.26,94.27,94.23,94.23,4000.0,73.9876,73.9955,73.9641,73.9641,4000.0
2015-05-07 13:30:00,94.23,94.25,94.17,94.17,10900.0,73.9641,73.9798,73.917,73.917,10900.0
2015-05-07 13:35:00,94.15,94.32,94.15,94.32,6800.0,73.9013,74.0347,73.9013,74.0347,6800.0
2015-05-07 13:40:00,94.31,94.32,94.23,94.24,4200.0,74.0269,74.0347,73.9641,73.9719,4200.0
2015-05-07 13:45:00,94.24,94.3,94.2,94.3,7200.0,73.9719,74.019,73.9405,74.019,7200.0
2015-05-07 13:50:00,94.3,94.3,94.24,94.26,3100.0,74.019,74.019,73.9719,73.9876,3100.0
2015-05-07 13:55:00,94.27,94.34,94.26,94.31,7600.0,73.9955,74.0504,73.9876,74.0269,7600.0
2015-05-07 14:00:00,94.3,94.34,94.27,94.27,6500.0,74.019,74.0504,73.9955,73.9955,6500.0
2015-05-07 14:05:00,94.27,94.3,94.27,94.3,10800.0,73.9955,74.019,73.9955,74.019,10800.0
2015-05-07 14:10:00,94.28,94.32,94.27,94.31,14400.0,74.0033,74.0347,73.9955,74.0269,14400.0
2015-05-07 14:15:00,94.3,94.31,94.24,94.28,6800.0,74.019,74.0269,73.9719,74.0033,6800.0
2015-05-07 14:20:00,94.27,94.32,94.25,94.3,7900.0,73.9955,74.0347,73.9798,74.019,7900.0
2015-05-07 14:25:00,94.3,94.41,94.3,94.4,14500.0,74.019,74.1054,74.019,74.0975,14500.0
2015-05-07 14:30:00,94.4,94.49,94.39,94.45,12400.0,74.0975,74.1682,74.0897,74.1368,12400.0
2015-05-07 14:35:00,94.45,94.5,94.44,94.49,22600.0,74.1368,74.176,74.1289,74.1682,22600.0
2015-05-07 14:40:00,94.48,94.51,94.47,94.5,14100.0,74.1603,74.1839,74.1525,74.176,14100.0
2015-05-07 14:45:00,94.51,94.52,94.43,94.43,3400.0,74.1839,74.1917,74.1211,74.1211,3400.0
2015-05-07 14:50:00,94.41,94.43,94.39,94.42,5100.0,74.1054,74.1211,74.0897,74.1132,5100.0
2015-05-07 14:55:00,94.44,94.44,94.36,94.38,3900.0,74.1289,74.1289,74.0661,74.0818,3900.0
2015-05-07 15:00:00,94.38,94.42,94.36,94.42,7000.0,74.0818,74.1132,74.0661,74.1132,7000.0
2015-05-07 15:05:00,94.41,94.44,94.38,94.41,6900.0,74.1054,74.1289,74.0818,74.1054,6900.0
2015-05-07 15:10:00,94.39,94.46,94.37,94.4,6000.0,74.0897,74.1446,74.074,74.0975,6000.0
2015-05-07 15:15:00,94.39,94.42,94.3,94.37,24000.0,74.0897,74.1132,74.019,74.074,24000.0
2015-05-07 15:20:00,94.37,94.37,94.24,94.29,6100.0,74.074,74.074,73.9719,74.0112,6100.0
2015-05-07 15:25:00,94.3,94.35,94.23,94.33,11600.0,74.019,74.0583,73.9641,74.0426,11600.0
2015-05-07 15:30:00,94.3,94.37,94.29,94.37,13400.0,74.019,74.074,74.0112,74.074,13400.0
2015-05-07 15:35:00,94.35,94.4,94.3,94.33,12800.0,74.0583,74.0975,74.019,74.0426,12800.0
2015-05-07 15:40:00,94.33,94.36,94.26,94.27,13100.0,74.0426,74.0661,73.9876,73.9955,13100.0
2015-05-07 15:45:00,94.26,94.39,94.24,94.39,22300.0,73.9876,74.0897,73.9719,74.0897,22300.0
2015-05-07 15:50:00,94.37,94.46,94.34,94.46,31700.0,74.074,74.1446,74.0504,74.1446,31700.0
2015-05-07 15:55:00,94.44,94.46,94.37,94.37,35800.0,74.1289,74.1446,74.074,74.074,35800.0
2015-05-08 09:30:00,94.53,94.87,94.51,94.62,44700.0,74.1996,74.4664,74.1839,74.2702,44700.0
2015-05-08 09:35:00,94.64,94.77,94.63,94.66,10600.0,74.2859,74.3879,74.278,74.3016,10600.0
2015-05-08 09:40:00,94.62,94.91,94.62,94.88,6400.0,74.2702,74.4978,74.2702,74.4743,6400.0
2015-05-08 09:45:00,94.89,95.13,94.86,95.09,20500.0,74.4821,74.6705,74.4586,74.6391,20500.0
2015-05-08 09:50:00,95.1,95.17,95.07,95.11,4100.0,74.647,74.7019,74.6234,74.6548,4100.0
2015-05-08 09:55:00,95.16,95.16,95.04,95.04,8500.0,74.6941,74.6941,74.5999,74.5999,8500.0
2015-05-08 10:00:00,95.06,95.06,94.87,94.88,17000.0,74.6156,74.6156,74.4664,74.4743,17000.0
2015-05-08 10:05:00,94.88,94.92,94.85,94.91,8300.0,74.4743,74.5057,74.4507,74.4978,8300.0
2015-05-08 10:10:00,94.92,94.92,94.86,94.86,11000.0,74.5057,74.5057,74.4586,74.4586,11000.0
2015-05-08 10:15:00,94.86,94.88,94.7,94.79,8900.0,74.4586,74.4743,74.333,74.4036,8900.0
2015-05-08 10:20:00,94.8,94.81,94.77,94.81,7300.0,74.4115,74.4193,74.3879,74.4193,7300.0
2015-05-08 10:25:00,94.81,94.81,94.76,94.8,7600.0,74.4193,74.4193,74.3801,74.4115,7600.0
2015-05-08 10:30:00,94.8,94.82,94.73,94.76,14300.0,74.4115,74.4272,74.3565,74.3801,14300.0
2015-05-08 10:35:00,94.73,94.81,94.73,94.8,4700.0,74.3565,74.4193,74.3565,74.4115,4700.0
2015-05-08 10:40:00,94.78,94.85,94.75,94.81,13000.0,74.3958,74.4507,74.3722,74.4193,13000.0
2015-05-08 10:45:00,94.82,94.9,94.82,94.88,5200.0,74.4272,74.49,74.4272,74.4743,5200.0
2015-05-08 10:50:00,94.9,94.99,94.9,94.98,6600.0,74.49,74.5606,74.49,74.5528,6600.0
2015-05-08 10:55:00,94.98,95.0,94.91,94.99,12100.0,74.5528,74.5685,74.4978,74.5606,12100.0
2015-05-08 11:00:00,94.98,94.99,94.95,94.96,9300.0,74.5528,74.5606,74.5292,74.5371,9300.0
2015-05-08 11:05:00,94.96,94.97,94.86,94.88,17200.0,74.5371,74.5449,74.4586,74.4743,17200.0
2015-05-08 11:10:00,94.88,94.94,94.87,94.93,7200.0,74.4743,74.5214,74.4664,74.5135,7200.0
2015-05-08 11:15:00,94.91,94.92,94.83,94.85,5300.0,74.4978,74.5057,74.435,74.4507,5300.0
2015-05-08 11:20:00,94.84,94.92,94.82,94.84,8700.0,74.4429,74.5057,74.4272,74.4429,8700.0
2015-05-08 11:25:00,94.85,94.85,94.77,94.79,4900.0,74.4507,74.4507,74.3879,74.4036,4900.0
2015-05-08 11:30:00,94.79,94.92,94.78,94.89,13200.0,74.4036,74.5057,74.3958,74.4821,13200.0
2015-05-08 11:35:00,94.87,94.92,94.87,94.9,6800.0,74.4664,74.5057,74.4664,74.49,6800.0
2015-05-08 11:40:00,94.9,94.9,94.85,94.86,6600.0,74.49,74.49,74.4507,74.4586,6600.0
2015-05-08 11:45:00,94.87,94.92,94.86,94.87,9800.0,74.4664,74.5057,74.4586,74.4664,9800.0
2015-05-08 11:50:00,94.87,94.95,94.85,94.89,6100.0,74.4664,74.5292,74.4507,74.4821,6100.0
2015-05-08 11:55:00,94.9,94.9,94.85,94.85,2500.0,74.49,74.49,74.4507,74.4507,2500.0
2015-05-08 12:00:00,94.86,94.89,94.83,94.85,8700.0,74.4586,74.4821,74.435,74.4507,8700.0
2015-05-08 12:05:00,94.87,94.88,94.82,94.83,5100.0,74.4664,74.4743,74.4272,74.435,5100.0
2015-05-08 12:10:00,94.83,94.83,94.74,94.74,4600.0,74.435,74.435,74.3644,74.3644,4600.0
2015-05-08 12:15:00,94.74,94.75,94.72,94.72,8700.0,74.3644,74.3722,74.3487,74.3487,8700.0
2015-05-08 12:20:00,94.72,94.82,94.72,94.79,3300.0,74.3487,74.4272,74.3487,74.4036,3300.0
2015-05-08 12:25:00,94.81,94.86,94.8,94.85,3500.0,74.4193,74.4586,74.4115,74.4507,3500.0
2015-05-08 12:30:00,94.86,94.89,94.85,94.87,6500.0,74.4586,74.4821,74.4507,74.4664,6500.0
2015-05-08 12:35:00,94.86,94.88,94.79,94.79,5800.0,74.4586,74.4743,74.4036,74.4036,5800.0
2015-05-08 12:40:00,94.79,94.79,94.72,94.73,4600.0,74.4036,74.4036,74.3487,74.3565,4600.0
2015-05-08 12:45:00,94.72,94.78,94.71,94.75,6000.0,74.3487,74.3958,74.3408,74.3722,6000.0
2015-05-08 12:50:00,94.75,94.79,94.72,94.72,5600.0,74.3722,74.4036,74.3487,74.3487,5600.0
2015-05-08 12:55:00,94.73,94.73,94.65,94.69,4600.0,74.3565,74.3565,74.2937,74.3251,4600.0
2015-05-08 13:00:00,94.68,94.7,94.65,94.67,9300.0,74.3173,74.333,74.2937,74.3094,9300.0
2015-05-08 13:05:00,94.67,94.75,94.65,94.73,11700.0,74.3094,74.3722,74.2937,74.3565,11700.0
2015-05-08 13:10:00,94.73,94.8,94.71,94.71,5100.0,74.3565,74.4115,74.3408,74.3408,5100.0
2015-05-08 13:15:00,94.72,94.76,94.71,94.76,4600.0,74.3487,74.3801,74.3408,74.3801,4600.0
2015-05-08 13:20:00,94.76,94.76,94.69,94.72,9700.0,74.3801,74.3801,74.3251,74.3487,9700.0
2015-05-08 13:25:00,94.72,94.73,94.65,94.65,6000.0,74.3487,74.3565,74.2937,74.2937,6000.0
2015-05-08 13:30:00,94.65,94.65,94.6,94.61,5400.0,74.2937,74.2937,74.2545,74.2623,5400.0
2015-05-08 13:35:00,94.61,94.63,94.6,94.6,11000.0,74.2623,74.278,74.2545,74.2545,11000.0
2015-05-08 13:40:00,94.61,94.62,94.57,94.59,5600.0,74.2623,74.2702,74.2309,74.2466,5600.0
2015-05-08 13:45:00,94.58,94.59,94.54,94.54,7700.0,74.2388,74.2466,74.2074,74.2074,7700.0
2015-05-08 13:50:00,94.55,94.56,94.52,94.55,7500.0,74.2152,74.2231,74.1917,74.2152,7500.0
2015-05-08 13:55:00,94.54,94.54,94.42,94.42,7900.0,74.2074,74.2074,74.1132,74.1132,7900.0
2015-05-08 14:00:00,94.41,94.49,94.4,94.49,12200.0,74.1054,74.1682,74.0975,74.1682,12200.0
2015-05-08 14:05:00,94.48,94.49,94.42,94.42,5600.0,74.1603,74.1682,74.1132,74.1132,5600.0
2015-05-08 14:10:00,94.42,94.48,94.42,94.44,9100.0,74.1132,74.1603,74.1132,74.1289,9100.0
2015-05-08 14:15:00,94.46,94.47,94.44,94.44,7900.0,74.1446,74.1525,74.1289,74.1289,7900.0
2015-05-08 14:20:00,94.44,94.44,94.4,94.4,5700.0,74.1289,74.1289,74.0975,74.0975,5700.0
2015-05-08 14:25:00,94.4,94.4,94.38,94.4,6100.0,74.0975,74.0975,74.0818,74.0975,6100.0
2015-05-08 14:30:00,94.39,94.49,94.38,94.47,10100.0,74.0897,74.1682,74.0818,74.1525,10100.0
2015-05-08 14:35:00,94.46,94.48,94.42,94.47,7200.0,74.1446,74.1603,74.1132,74.1525,7200.0
2015-05-08 14:40:00,94.48,94.53,94.48,94.49,6300.0,74.1603,74.1996,74.1603,74.1682,6300.0
2015-05-08 14:45:00,94.5,94.55,94.46,94.55,8400.0,74.176,74.2152,74.1446,74.2152,8400.0
2015-05-08 14:50:00,94.54,94.54,94.5,94.52,8700.0,74.2074,74.2074,74.176,74.1917,8700.0
2015-05-08 14:55:00,94.51,94.57,94.51,94.56,8900.0,74.1839,74.2309,74.1839,74.2231,8900.0
2015-05-08 15:00:00,94.57,94.62,94.56,94.62,13900.0,74.2309,74.2702,74.2231,74.2702,13900.0
2015-05-08 15:05:00,94.61,94.65,94.6,94.61,9500.0,74.2623,74.2937,74.2545,74.2623,9500.0
2015-05-08 15:10:00,94.62,94.64,94.6,94.64,10300.0,74.2702,74.2859,74.2545,74.2859,10300.0
2015-05-08 15:15:00,94.64,94.68,94.59,94.59,11400.0,74.2859,74.3173,74.2466,74.2466,11400.0
2015-05-08 15:20:00,94.58,94.59,94.56,94.57,13400.0,74.2388,74.2466,74.2231,74.2309,13400.0
2015-05-08 15:25:00,94.56,94.57,94.46,94.48,11900.0,74.2231,74.2309,74.1446,74.1603,11900.0
2015-05-08 15:30:00,94.47,94.58,94.47,94.56,18400.0,74.1525,74.2388,74.1525,74.2231,18400.0
2015-05-08 15:35:00,94.56,94.57,94.43,94.44,22700.0,74.2231,74.2309,74.1211,74.1289,22700.0
2015-05-08 15:40:00,94.44,94.45,94.38,94.4,32900.0,74.1289,74.1368,74.0818,74.0975,32900.0
2015-05-08 15:45:00,94.39,94.44,94.35,94.36,34400.0,74.0897,74.1289,74.0583,74.0661,34400.0
2015-05-08 15:50:00,94.37,94.48,94.35,94.45,47200.0,74.074,74.1603,74.0583,74.1368,47200.0
2015-05-08 15:55:00,94.46,94.48,94.4,94.42,77100.0,74.1446,74.1603,74.0975,74.1132,77100.0
2015-05-11 09:30:00,94.36,94.54,94.1,94.1,11800.0,74.0661,74.2074,73.862,73.862,11800.0
2015-05-11 09:35:00,94.17,94.4,94.1,94.3,4300.0,73.917,74.0975,73.862,74.019,4300.0
2015-05-11 09:40:00,94.35,94.55,94.32,94.55,7600.0,74.0583,74.2152,74.0347,74.2152,7600.0
2015-05-11 09:45:00,94.54,94.61,94.4,94.48,11400.0,74.2074,74.2623,74.0975,74.1603,11400.0
2015-05-11 09:50:00,94.44,94.54,94.41,94.44,4200.0,74.1289,74.2074,74.1054,74.1289,4200.0
2015-05-11 09:55:00,94.4,94.46,94.29,94.35,13700.0,74.0975,74.1446,74.0112,74.0583,13700.0
2015-05-11 10:00:00,94.31,94.37,94.27,94.29,9500.0,74.0269,74.074,73.9955,74.0112,9500.0
2015-05-11 10:05:00,94.29,94.4,94.25,94.35,104100.0,74.0112,74.0975,73.9798,74.0583,104100.0
2015-05-11 10:10:00,94.36,94.41,94.35,94.37,5700.0,74.0661,74.1054,74.0583,74.074,5700.0
2015-05-11 10:15:00,94.35,94.48,94.34,94.38,12300.0,74.0583,74.1603,74.0504,74.0818,12300.0
2015-05-11 10:20:00,94.39,94.4,94.3,94.33,15100.0,74.0897,74.0975,74.019,74.0426,15100.0
2015-05-11 10:25:00,94.32,94.35,94.12,94.12,12400.0,74.0347,74.0583,73.8777,73.8777,12400.0
2015-05-11 10:30:00,94.13,94.17,94.08,94.16,6800.0,73.8856,73.917,73.8463,73.9091,6800.0
2015-05-11 10:35:00,94.17,94.27,94.17,94.27,5700.0,73.917,73.9955,73.917,73.9955,5700.0
2015-05-11 10:40:00,94.27,94.36,94.25,94.36,3800.0,73.9955,74.0661,73.9798,74.0661,3800.0
2015-05-11 10:45:00,94.39,94.5,94.38,94.45,6100.0,74.0897,74.176,74.0818,74.1368,6100.0
2015-05-11 10:50:00,94.47,94.55,94.46,94.51,3400.0,74.1525,74.2152,74.1446,74.1839,3400.0
2015-05-11 10:55:00,94.52,94.55,94.48,94.48,3200.0,74.1917,74.2152,74.1603,74.1603,3200.0
2015-05-11 11:00:00,94.48,94.49,94.42,94.44,3700.0,74.1603,74.1682,74.1132,74.1289,3700.0
2015-05-11 11:05:00,94.43,94.52,94.43,94.5,5700.0,74.1211,74.1917,74.1211,74.176,5700.0
2015-05-11 11:10:00,94.51,94.54,94.48,94.54,7200.0,74.1839,74.2074,74.1603,74.2074,7200.0
2015-05-11 11:15:00,94.56,94.57,94.48,94.48,2500.0,74.2231,74.2309,74.1603,74.1603,2500.0
2015-05-11 11:20:00,94.47,94.47,94.38,94.46,9800.0,74.1525,74.1525,74.0818,74.1446,9800.0
2015-05-11 11:25:00,94.48,94.57,94.45,94.57,19000.0,74.1603,74.2309,74.1368,74.2309,19000.0
2015-05-11 11:30:00,94.6,94.6,94.49,94.52,7600.0,74.2545,74.2545,74.1682,74.1917,7600.0
2015-05-11 11:35:00,94.53,94.56,94.5,94.5,2900.0,74.1996,74.2231,74.176,74.176,2900.0
2015-05-11 11:40:00,94.53,94.53,94.4,94.4,4400.0,74.1996,74.1996,74.0975,74.0975,4400.0
2015-05-11 11:45:00,94.44,94.45,94.41,94.41,800.0,74.1289,74.1368,74.1054,74.1054,800.0
2015-05-11 11:50:00,94.44,94.48,94.43,94.43,5000.0,74.1289,74.1603,74.1211,74.1211,5000.0
2015-05-11 11:55:00,94.41,94.43,94.37,94.38,3200.0,74.1054,74.1211,74.074,74.0818,3200.0
2015-05-11 12:00:00,94.37,94.39,94.3,94.31,4400.0,74.074,74.0897,74.019,74.0269,4400.0
2015-05-11 12:05:00,94.27,94.31,94.21,94.21,3200.0,73.9955,74.0269,73.9484,73.9484,3200.0
2015-05-11 12:10:00,94.21,94.23,94.14,94.17,7300.0,73.9484,73.9641,73.8934,73.917,7300.0
2015-05-11 12:15:00,94.17,94.2,94.11,94.16,19900.0,73.917,73.9405,73.8699,73.9091,19900.0
2015-05-11 12:20:00,94.16,94.19,94.12,94.13,2800.0,73.9091,73.9327,73.8777,73.8856,2800.0
2015-05-11 12:25:00,94.16,94.24,94.15,94.24,1400.0,73.9091,73.9719,73.9013,73.9719,1400.0
2015-05-11 12:30:00,94.27,94.29,94.25,94.27,1200.0,73.9955,74.0112,73.9798,73.9955,1200.0
2015-05-11 12:35:00,94.26,94.36,94.25,94.36,3500.0,73.9876,74.0661,73.9798,74.0661,3500.0
2015-05-11 12:40:00,94.36,94.38,94.3,94.32,2200.0,74.0661,74.0818,74.019,74.0347,2200.0
2015-05-11 12:45:00,94.3,94.34,94.25,94.25,1900.0,74.019,74.0504,73.9798,73.9798,1900.0
2015-05-11 12:50:00,94.25,94.35,94.25,94.31,2500.0,73.9798,74.0583,73.9798,74.0269,2500.0
2015-05-11 12:55:00,94.31,94.32,94.27,94.3,1900.0,74.0269,74.0347,73.9955,74.019,1900.0
2015-05-11 13:00:00,94.3,94.31,94.27,94.27,1800.0,74.019,74.0269,73.9955,73.9955,1800.0
2015-05-11 13:05:00,94.25,94.28,94.24,94.28,1500.0,73.9798,74.0033,73.9719,74.0033,1500.0
2015-05-11 13:10:00,94.28,94.33,94.28,94.32,3300.0,74.0033,74.0426,74.0033,74.0347,3300.0
2015-05-11 13:15:00,94.33,94.34,94.24,94.24,4000.0,74.0426,74.0504,73.9719,73.9719,4000.0
2015-05-11 13:20:00,94.25,94.27,94.2,94.21,3300.0,73.9798,73.9955,73.9405,73.9484,3300.0
2015-05-11 13:25:00,94.2,94.22,94.19,94.19,2200.0,73.9405,73.9562,73.9327,73.9327,2200.0
2015-05-11 13:30:00,94.2,94.22,94.12,94.15,5000.0,73.9405,73.9562,73.8777,73.9013,5000.0
2015-05-11 13:35:00,94.16,94.16,94.07,94.08,5800.0,73.9091,73.9091,73.8385,73.8463,5800.0
2015-05-11 13:40:00,94.08,94.14,94.07,94.11,52800.0,73.8463,73.8934,73.8385,73.8699,52800.0
2015-05-11 13:45:00,94.09,94.15,94.05,94.1,11900.0,73.8542,73.9013,73.8228,73.862,11900.0
2015-05-11 13:50:00,94.11,94.19,94.11,94.15,3300.0,73.8699,73.9327,73.8699,73.9013,3300.0
2015-05-11 13:55:00,94.13,94.13,94.05,94.06,3800.0,73.8856,73.8856,73.8228,73.8306,3800.0
2015-05-11 14:00:00,94.05,94.07,94.01,94.05,6400.0,73.8228,73.8385,73.7914,73.8228,6400.0
2015-05-11 14:05:00,94.05,94.08,93.95,93.96,10300.0,73.8228,73.8463,73.7443,73.7521,10300.0
2015-05-11 14:10:00,93.96,93.97,93.93,93.93,3100.0,73.7521,73.76,73.7286,73.7286,3100.0
2015-05-11 14:15:00,93.92,93.94,93.9,93.94,3400.0,73.7207,73.7364,73.705,73.7364,3400.0
2015-05-11 14:20:00,93.94,93.97,93.92,93.92,6700.0,73.7364,73.76,73.7207,73.7207,6700.0
2015-05-11 14:25:00,93.93,93.95,93.9,93.95,8100.0,73.7286,73.7443,73.705,73.7443,8100.0
2015-05-11 14:30:00,93.93,93.98,93.92,93.97,4900.0,73.7286,73.7678,73.7207,73.76,4900.0
2015-05-11 14:35:00,93.97,93.97,93.82,93.82,10700.0,73.76,73.76,73.6422,73.6422,10700.0
2015-05-11 14:40:00,93.83,93.93,93.83,93.91,7500.0,73.6501,73.7286,73.6501,73.7129,7500.0
2015-05-11 14:45:00,93.91,93.91,93.75,93.78,10100.0,73.7129,73.7129,73.5873,73.6109,10100.0
2015-05-11 14:50:00,93.78,93.83,93.68,93.69,7500.0,73.6109,73.6501,73.5324,73.5402,7500.0
2015-05-11 14:55:00,93.69,93.73,93.65,93.71,11600.0,73.5402,73.5716,73.5088,73.5559,11600.0
2015-05-11 15:00:00,93.7,93.71,93.62,93.63,8400.0,73.5481,73.5559,73.4853,73.4931,8400.0
2015-05-11 15:05:00,93.62,93.84,93.62,93.82,32100.0,73.4853,73.6579,73.4853,73.6422,32100.0
2015-05-11 15:10:00,93.84,93.97,93.83,93.96,15000.0,73.6579,73.76,73.6501,73.7521,15000.0
2015-05-11 15:15:00,93.97,94.01,93.92,94.0,22700.0,73.76,73.7914,73.7207,73.7835,22700.0
2015-05-11 15:20:00,93.99,94.0,93.96,94.0,36300.0,73.7757,73.7835,73.7521,73.7835,36300.0
2015-05-11 15:25:00,94.0,94.0,93.97,93.99,9700.0,73.7835,73.7835,73.76,73.7757,9700.0
2015-05-11 15:30:00,93.99,94.0,93.87,93.91,16200.0,73.7757,73.7835,73.6815,73.7129,16200.0
2015-05-11 15:35:00,93.91,94.01,93.91,94.01,16700.0,73.7129,73.7914,73.7129,73.7914,16700.0
2015-05-11 15:40:00,94.0,94.03,93.98,94.03,9200.0,73.7835,73.8071,73.7678,73.8071,9200.0
2015-05-11 15:45:00,94.02,94.02,93.88,93.89,26400.0,73.7992,73.7992,73.6893,73.6972,26400.0
2015-05-11 15:50:00,93.89,93.94,93.86,93.94,23600.0,73.6972,73.7364,73.6736,73.7364,23600.0
2015-05-11 15:55:00,93.93,94.0,93.89,93.94,86100.0,73.7286,73.7835,73.6972,73.7364,86100.0
2015-05-12 09:30:00,93.73,93.73,93.51,93.58,18500.0,73.5716,73.5716,73.3989,73.4539,18500.0
2015-05-12 09:35:00,93.59,93.88,93.59,93.86,5500.0,73.4617,73.6893,73.4617,73.6736,5500.0
2015-05-12 09:40:00,93.89,93.92,93.77,93.86,6600.0,73.6972,73.7207,73.603,73.6736,6600.0
2015-05-12 09:45:00,93.82,94.0,93.76,93.96,5100.0,73.6422,73.7835,73.5952,73.7521,5100.0
2015-05-12 09:50:00,93.92,94.04,93.88,94.03,5100.0,73.7207,73.8149,73.6893,73.8071,5100.0
2015-05-12 09:55:00,94.02,94.18,94.02,94.16,3100.0,73.7992,73.9248,73.7992,73.9091,3100.0
2015-05-12 10:00:00,94.13,94.22,94.07,94.08,9100.0,73.8856,73.9562,73.8385,73.8463,9100.0
2015-05-12 10:05:00,94.1,94.1,93.94,94.08,12000.0,73.862,73.862,73.7364,73.8463,12000.0
2015-05-12 10:10:00,94.09,94.09,93.9,93.97,5800.0,73.8542,73.8542,73.705,73.76,5800.0
2015-05-12 10:15:00,93.96,94.03,93.92,93.93,3300.0,73.7521,73.8071,73.7207,73.7286,3300.0
2015-05-12 10:20:00,93.97,93.98,93.88,93.92,2700.0,73.76,73.7678,73.6893,73.7207,2700.0
2015-05-12 10:25:00,93.94,94.08,93.94,93.96,7200.0,73.7364,73.8463,73.7364,73.7521,7200.0
2015-05-12 10:30:00,93.97,94.16,93.97,94.16,3700.0,73.76,73.9091,73.76,73.9091,3700.0
2015-05-12 10:35:00,94.18,94.36,94.13,94.36,6200.0,73.9248,74.0661,73.8856,74.0661,6200.0
2015-05-12 10:40:00,94.34,94.4,94.33,94.38,6400.0,74.0504,74.0975,74.0426,74.0818,6400.0
2015-05-12 10:45:00,94.44,94.56,94.44,94.47,9600.0,74.1289,74.2231,74.1289,74.1525,9600.0
2015-05-12 10:50:00,94.53,94.55,94.45,94.51,5600.0,74.1996,74.2152,74.1368,74.1839,5600.0
2015-05-12 10:55:00,94.52,94.55,94.5,94.55,5400.0,74.1917,74.2152,74.176,74.2152,5400.0
2015-05-12 11:00:00,94.53,94.56,94.5,94.55,6700.0,74.1996,74.2231,74.176,74.2152,6700.0
2015-05-12 11:05:00,94.56,94.63,94.54,94.54,8800.0,74.2231,74.278,74.2074,74.2074,8800.0
2015-05-12 11:10:00,94.55,94.57,94.45,94.49,13200.0,74.2152,74.2309,74.1368,74.1682,13200.0
2015-05-12 11:15:00,94.49,94.51,94.38,94.42,8000.0,74.1682,74.1839,74.0818,74.1132,8000.0
2015-05-12 11:20:00,94.43,94.5,94.42,94.49,5100.0,74.1211,74.176,74.1132,74.1682,5100.0
2015-05-12 11:25:00,94.5,94.52,94.47,94.5,6200.0,74.176,74.1917,74.1525,74.176,6200.0
2015-05-12 11:30:00,94.47,94.51,94.44,94.47,5800.0,74.1525,74.1839,74.1289,74.1525,5800.0
2015-05-12 11:35:00,94.47,94.48,94.41,94.45,3800.0,74.1525,74.1603,74.1054,74.1368,3800.0
2015-05-12 11:40:00,94.44,94.46,94.36,94.46,8400.0,74.1289,74.1446,74.0661,74.1446,8400.0
2015-05-12 11:45:00,94.46,94.53,94.46,94.52,6100.0,74.1446,74.1996,74.1446,74.1917,6100.0
2015-05-12 11:50:00,94.49,94.53,94.47,94.5,6200.0,74.1682,74.1996,74.1525,74.176,6200.0
2015-05-12 11:55:00,94.49,94.5,94.45,94.45,4700.0,74.1682,74.176,74.1368,74.1368,4700.0
2015-05-12 12:00:00,94.47,94.47,94.35,94.35,5800.0,74.1525,74.1525,74.0583,74.0583,5800.0
2015-05-12 12:05:00,94.35,94.36,94.26,94.26,2300.0,74.0583,74.0661,73.9876,73.9876,2300.0
2015-05-12 12:10:00,94.27,94.29,94.17,94.25,8300.0,73.9955,74.0112,73.917,73.9798,8300.0
2015-05-12 12:15:00,94.25,94.31,94.25,94.31,4300.0,73.9798,74.0269,73.9798,74.0269,4300.0
2015-05-12 12:20:00,94.31,94.31,94.28,94.31,8300.0,74.0269,74.0269,74.0033,74.0269,8300.0
2015-05-12 12:25:00,94.31,94.35,94.3,94.35,12200.0,74.0269,74.0583,74.019,74.0583,12200.0
2015-05-12 12:30:00,94.34,94.35,94.24,94.25,6900.0,74.0504,74.0583,73.9719,73.9798,6900.0
2015-05-12 12:35:00,94.26,94.37,94.25,94.35,11400.0,73.9876,74.074,73.9798,74.0583,11400.0
2015-05-12 12:40:00,94.35,94.35,94.31,94.35,7800.0,74.0583,74.0583,74.0269,74.0583,7800.0
2015-05-12 12:45:00,94.35,94.42,94.34,94.4,5100.0,74.0583,74.1132,74.0504,74.0975,5100.0
2015-05-12 12:50:00,94.43,94.48,94.38,94.47,2900.0,74.1211,74.1603,74.0818,74.1525,2900.0
2015-05-12 12:55:00,94.48,94.49,94.45,94.47,3200.0,74.1603,74.1682,74.1368,74.1525,3200.0
2015-05-12 13:00:00,94.44,94.44,94.31,94.31,13800.0,74.1289,74.1289,74.0269,74.0269,13800.0
2015-05-12 13:05:00,94.31,94.36,94.3,94.35,16600.0,74.0269,74.0661,74.019,74.0583,16600.0
2015-05-12 13:10:00,94.35,94.39,94.33,94.35,7900.0,74.0583,74.0897,74.0426,74.0583,7900.0
2015-05-12 13:15:00,94.36,94.37,94.25,94.3,6800.0,74.0661,74.074,73.9798,74.019,6800.0
2015-05-12 13:20:00,94.31,94.33,94.27,94.31,7300.0,74.0269,74.0426,73.9955,74.0269,7300.0
2015-05-12 13:25:00,94.31,94.39,94.29,94.29,3500.0,74.0269,74.0897,74.0112,74.0112,3500.0
2015-05-12 13:30:00,94.31,94.31,94.24,94.24,4000.0,74.0269,74.0269,73.9719,73.9719,4000.0
2015-05-12 13:35:00,94.25,94.28,94.19,94.28,4500.0,73.9798,74.0033,73.9327,74.0033,4500.0
2015-05-12 13:40:00,94.3,94.32,94.23,94.23,3100.0,74.019,74.0347,73.9641,73.9641,3100.0
2015-05-12 13:45:00,94.25,94.33,94.24,94.28,1900.0,73.9798,74.0426,73.9719,74.0033,1900.0
2015-05-12 13:50:00,94.27,94.28,94.2,94.23,4300.0,73.9955,74.0033,73.9405,73.9641,4300.0
2015-05-12 13:55:00,94.25,94.3,94.25,94.26,2400.0,73.9798,74.019,73.9798,73.9876,2400.0
2015-05-12 14:00:00,94.25,94.26,94.2,94.21,2500.0,73.9798,73.9876,73.9405,73.9484,2500.0
2015-05-12 14:05:00,94.21,94.28,94.21,94.26,2900.0,73.9484,74.0033,73.9484,73.9876,2900.0
2015-05-12 14:10:00,94.28,94.28,94.19,94.23,4300.0,74.0033,74.0033,73.9327,73.9641,4300.0
2015-05-12 14:15:00,94.23,94.29,94.21,94.28,3700.0,73.9641,74.0112,73.9484,74.0033,3700.0
2015-05-12 14:20:00,94.27,94.34,94.26,94.32,7100.0,73.9955,74.0504,73.9876,74.0347,7100.0
2015-05-12 14:25:00,94.32,94.45,94.28,94.42,14400.0,74.0347,74.1368,74.0033,74.1132,14400.0
2015-05-12 14:30:00,94.45,94.48,94.41,94.44,7500.0,74.1368,74.1603,74.1054,74.1289,7500.0
2015-05-12 14:35:00,94.41,94.57,94.41,94.52,6400.0,74.1054,74.2309,74.1054,74.1917,6400.0
2015-05-12 14:40:00,94.54,94.56,94.47,94.49,4900.0,74.2074,74.2231,74.1525,74.1682,4900.0
2015-05-12 14:45:00,94.49,94.55,94.46,94.55,3800.0,74.1682,74.2152,74.1446,74.2152,3800.0
2015-05-12 14:50:00,94.56,94.58,94.51,94.55,2900.0,74.2231,74.2388,74.1839,74.2152,2900.0
2015-05-12 14:55:00,94.52,94.52,94.41,94.42,3700.0,74.1917,74.1917,74.1054,74.1132,3700.0
2015-05-12 15:00:00,94.42,94.47,94.42,94.44,3500.0,74.1132,74.1525,74.1132,74.1289,3500.0
2015-05-12 15:05:00,94.43,94.43,94.37,94.38,6300.0,74.1211,74.1211,74.074,74.0818,6300.0
2015-05-12 15:10:00,94.39,94.43,94.39,94.41,4700.0,74.0897,74.1211,74.0897,74.1054,4700.0
2015-05-12 15:15:00,94.39,94.44,94.36,94.38,7100.0,74.0897,74.1289,74.0661,74.0818,7100.0
2015-05-12 15:20:00,94.4,94.47,94.39,94.44,9200.0,74.0975,74.1525,74.0897,74.1289,9200.0
2015-05-12 15:25:00,94.47,94.49,94.42,94.44,7000.0,74.1525,74.1682,74.1132,74.1289,7000.0
2015-05-12 15:30:00,94.47,94.47,94.35,94.35,21900.0,74.1525,74.1525,74.0583,74.0583,21900.0
2015-05-12 15:35:00,94.34,94.39,94.29,94.32,12100.0,74.0504,74.0897,74.0112,74.0347,12100.0
2015-05-12 15:40:00,94.31,94.33,94.23,94.31,10800.0,74.0269,74.0426,73.9641,74.0269,10800.0
2015-05-12 15:45:00,94.31,94.38,94.31,94.33,18200.0,74.0269,74.0818,74.0269,74.0426,18200.0
2015-05-12 15:50:00,94.33,94.39,94.28,94.39,11900.0,74.0426,74.0897,74.0033,74.0897,11900.0
2015-05-12 15:55:00,94.38,94.42,94.31,94.37,83900.0,74.0818,74.1132,74.0269,74.074,83900.0
2015-05-13 09:30:00,94.5,94.9,94.5,94.73,10300.0,74.176,74.49,74.176,74.3565,10300.0
2015-05-13 09:35:00,94.8,94.95,94.77,94.93,5300.0,74.4115,74.5292,74.3879,74.5135,5300.0
2015-05-13 09:40:00,94.89,94.98,94.84,94.95,6400.0,74.4821,74.5528,74.4429,74.5292,6400.0
2015-05-13 09:45:00,94.98,95.35,94.98,95.35,30500.0,74.5528,74.8432,74.5528,74.8432,30500.0
2015-05-13 09:50:00,95.28,95.3,95.16,95.16,7200.0,74.7882,74.8039,74.6941,74.6941,7200.0
2015-05-13 09:55:00,95.16,95.16,94.9,95.09,18300.0,74.6941,74.6941,74.49,74.6391,18300.0
2015-05-13 10:00:00,95.11,95.15,95.0,95.11,18700.0,74.6548,74.6862,74.5685,74.6548,18700.0
2015-05-13 10:05:00,95.1,95.14,95.05,95.14,6600.0,74.647,74.6784,74.6077,74.6784,6600.0
2015-05-13 10:10:00,95.13,95.13,94.98,95.01,8100.0,74.6705,74.6705,74.5528,74.5763,8100.0
2015-05-13 10:15:00,94.99,95.01,94.9,94.91,3300.0,74.5606,74.5763,74.49,74.4978,3300.0
2015-05-13 10:20:00,94.91,94.98,94.91,94.97,3300.0,74.4978,74.5528,74.4978,74.5449,3300.0
2015-05-13 10:25:00,94.96,94.97,94.86,94.86,5100.0,74.5371,74.5449,74.4586,74.4586,5100.0
2015-05-13 10:30:00,94.87,94.87,94.72,94.72,6400.0,74.4664,74.4664,74.3487,74.3487,6400.0
2015-05-13 10:35:00,94.75,95.0,94.72,94.84,16500.0,74.3722,74.5685,74.3487,74.4429,16500.0
2015-05-13 10:40:00,94.85,94.9,94.78,94.81,7500.0,74.4507,74.49,74.3958,74.4193,7500.0
2015-05-13 10:45:00,94.8,94.82,94.63,94.79,16200.0,74.4115,74.4272,74.278,74.4036,16200.0
2015-05-13 10:50:00,94.75,94.78,94.7,94.78,3300.0,74.3722,74.3958,74.333,74.3958,3300.0
2015-05-13 10:55:00,94.73,94.75,94.57,94.62,17600.0,74.3565,74.3722,74.2309,74.2702,17600.0
2015-05-13 11:00:00,94.59,94.65,94.52,94.59,12200.0,74.2466,74.2937,74.1917,74.2466,12200.0
2015-05-13 11:05:00,94.61,94.71,94.57,94.7,18900.0,74.2623,74.3408,74.2309,74.333,18900.0
2015-05-13 11:10:00,94.73,94.89,94.71,94.78,44300.0,74.3565,74.4821,74.3408,74.3958,44300.0
2015-05-13 11:15:00,94.82,94.93,94.78,94.9,20300.0,74.4272,74.5135,74.3958,74.49,20300.0
2015-05-13 11:20:00,94.88,94.96,94.82,94.95,7300.0,74.4743,74.5371,74.4272,74.5292,7300.0
2015-05-13 11:25:00,94.93,94.95,94.83,94.83,10100.0,74.5135,74.5292,74.435,74.435,10100.0
2015-05-13 11:30:00,94.83,94.89,94.76,94.87,9200.0,74.435,74.4821,74.3801,74.4664,9200.0
2015-05-13 11:35:00,94.87,94.87,94.77,94.78,4600.0,74.4664,74.4664,74.3879,74.3958,4600.0
2015-05-13 11:40:00,94.77,94.9,94.77,94.79,9400.0,74.3879,74.49,74.3879,74.4036,9400.0
2015-05-13 11:45:00,94.78,94.87,94.75,94.85,7400.0,74.3958,74.4664,74.3722,74.4507,7400.0
2015-05-13 11:50:00,94.85,94.87,94.79,94.8,4700.0,74.4507,74.4664,74.4036,74.4115,4700.0
2015-05-13 11:55:00,94.84,94.87,94.74,94.76,6400.0,74.4429,74.4664,74.3644,74.3801,6400.0
2015-05-13 12:00:00,94.78,94.89,94.78,94.85,4500.0,74.3958,74.4821,74.3958,74.4507,4500.0
2015-05-13 12:05:00,94.86,94.87,94.8,94.81,3600.0,74.4586,74.4664,74.4115,74.4193,3600.0
2015-05-13 12:10:00,94.78,94.78,94.71,94.73,4100.0,74.3958,74.3958,74.3408,74.3565,4100.0
2015-05-13 12:15:00,94.75,94.77,94.7,94.77,3700.0,74.3722,74.3879,74.333,74.3879,3700.0
2015-05-13 12:20:00,94.78,94.79,94.73,94.74,3500.0,74.3958,74.4036,74.3565,74.3644,3500.0
2015-05-13 12:25:00,94.76,94.76,94.65,94.67,4600.0,74.3801,74.3801,74.2937,74.3094,4600.0
2015-05-13 12:30:00,94.67,94.71,94.65,94.68,5700.0,74.3094,74.3408,74.2937,74.3173,5700.0
2015-05-13 12:35:00,94.68,94.73,94.65,94.69,2200.0,74.3173,74.3565,74.2937,74.3251,2200.0
2015-05-13 12:40:00,94.71,94.71,94.54,94.55,6400.0,74.3408,74.3408,74.2074,74.2152,6400.0
2015-05-13 12:45:00,94.53,94.63,94.52,94.59,4500.0,74.1996,74.278,74.1917,74.2466,4500.0
2015-05-13 12:50:00,94.58,94.66,94.56,94.66,1900.0,74.2388,74.3016,74.2231,74.3016,1900.0
2015-05-13 12:55:00,94.65,94.66,94.6,94.65,3400.0,74.2937,74.3016,74.2545,74.2937,3400.0
2015-05-13 13:00:00,94.67,94.83,94.67,94.81,4600.0,74.3094,74.435,74.3094,74.4193,4600.0
2015-05-13 13:05:00,94.81,94.85,94.8,94.8,1900.0,74.4193,74.4507,74.4115,74.4115,1900.0
2015-05-13 13:10:00,94.79,94.81,94.78,94.79,2400.0,74.4036,74.4193,74.3958,74.4036,2400.0
2015-05-13 13:15:00,94.77,94.77,94.74,94.75,2400.0,74.3879,74.3879,74.3644,74.3722,2400.0
2015-05-13 13:20:00,94.75,94.75,94.69,94.7,3700.0,74.3722,74.3722,74.3251,74.333,3700.0
2015-05-13 13:25:00,94.69,94.72,94.69,94.7,2500.0,74.3251,74.3487,74.3251,74.333,2500.0
2015-05-13 13:30:00,94.71,94.78,94.67,94.69,5500.0,74.3408,74.3958,74.3094,74.3251,5500.0
2015-05-13 13:35:00,94.69,94.69,94.64,94.64,4700.0,74.3251,74.3251,74.2859,74.2859,4700.0
2015-05-13 13:40:00,94.65,94.73,94.65,94.68,3200.0,74.2937,74.3565,74.2937,74.3173,3200.0
2015-05-13 13:45:00,94.68,94.73,94.62,94.68,4200.0,74.3173,74.3565,74.2702,74.3173,4200.0
2015-05-13 13:50:00,94.65,94.67,94.55,94.56,4500.0,74.2937,74.3094,74.2152,74.2231,4500.0
2015-05-13 13:55:00,94.57,94.63,94.56,94.59,2300.0,74.2309,74.278,74.2231,74.2466,2300.0
2015-05-13 14:00:00,94.58,94.61,94.52,94.54,4000.0,74.2388,74.2623,74.1917,74.2074,4000.0
2015-05-13 14:05:00,94.52,94.53,94.38,94.43,7000.0,74.1917,74.1996,74.0818,74.1211,7000.0
2015-05-13 14:10:00,94.43,94.49,94.43,94.48,700.0,74.1211,74.1682,74.1211,74.1603,700.0
2015-05-13 14:15:00,94.5,94.5,94.39,94.43,4300.0,74.176,74.176,74.0897,74.1211,4300.0
2015-05-13 14:20:00,94.44,94.44,94.33,94.34,10900.0,74.1289,74.1289,74.0426,74.0504,10900.0
2015-05-13 14:25:00,94.32,94.38,94.29,94.33,11000.0,74.0347,74.0818,74.0112,74.0426,11000.0
2015-05-13 14:30:00,94.33,94.39,94.3,94.3,11300.0,74.0426,74.0897,74.019,74.019,11300.0
2015-05-13 14:35:00,94.33,94.36,94.28,94.29,10900.0,74.0426,74.0661,74.0033,74.0112,10900.0
2015-05-13 14:40:00,94.29,94.33,94.24,94.28,3900.0,74.0112,74.0426,73.9719,74.0033,3900.0
2015-05-13 14:45:00,94.27,94.32,94.24,94.24,6000.0,73.9955,74.0347,73.9719,73.9719,6000.0
2015-05-13 14:50:00,94.24,94.31,94.16,94.19,14700.0,73.9719,74.0269,73.9091,73.9327,14700.0
2015-05-13 14:55:00,94.19,94.2,94.12,94.15,3800.0,73.9327,73.9405,73.8777,73.9013,3800.0
2015-05-13 15:00:00,94.15,94.31,94.15,94.26,8000.0,73.9013,74.0269,73.9013,73.9876,8000.0
2015-05-13 15:05:00,94.28,94.38,94.28,94.33,7900.0,74.0033,74.0818,74.0033,74.0426,7900.0
2015-05-13 15:10:00,94.33,94.33,94.22,94.24,6000.0,74.0426,74.0426,73.9562,73.9719,6000.0
2015-05-13 15:15:00,94.25,94.32,94.22,94.24,7600.0,73.9798,74.0347,73.9562,73.9719,7600.0
2015-05-13 15:20:00,94.24,94.31,94.21,94.29,7600.0,73.9719,74.0269,73.9484,74.0112,7600.0
2015-05-13 15:25:00,94.32,94.34,94.24,94.24,6700.0,74.0347,74.0504,73.9719,73.9719,6700.0
2015-05-13 15:30:00,94.26,94.27,94.2,94.22,11500.0,73.9876,73.9955,73.9405,73.9562,11500.0
2015-05-13 15:35:00,94.22,94.23,94.14,94.19,16100.0,73.9562,73.9641,73.8934,73.9327,16100.0
2015-05-13 15:40:00,94.19,94.26,94.16,94.16,13200.0,73.9327,73.9876,73.9091,73.9091,13200.0
2015-05-13 15:45:00,94.16,94.28,94.16,94.28,14000.0,73.9091,74.0033,73.9091,74.0033,14000.0
2015-05-13 15:50:00,94.26,94.3,94.23,94.3,13200.0,73.9876,74.019,73.9641,74.019,13200.0
2015-05-13 15:55:00,94.31,94.32,94.25,94.27,22100.0,74.0269,74.0347,73.9798,73.9955,22100.0
2015-05-14 09:30:00,94.96,94.96,94.82,94.84,3000.0,74.5371,74.5371,74.4272,74.4429,3000.0
2015-05-14 09:35:00,94.96,95.19,94.85,95.06,22500.0,74.5371,74.7176,74.4507,74.6156,22500.0
2015-05-14 09:40:00,95.07,95.07,94.92,94.96,5000.0,74.6234,74.6234,74.5057,74.5371,5000.0
2015-05-14 09:45:00,94.96,94.99,94.71,94.79,7300.0,74.5371,74.5606,74.3408,74.4036,7300.0
2015-05-14 09:50:00,94.77,94.95,94.77,94.95,4400.0,74.3879,74.5292,74.3879,74.5292,4400.0
2015-05-14 09:55:00,94.97,94.99,94.85,94.89,3400.0,74.5449,74.5606,74.4507,74.4821,3400.0
2015-05-14 10:00:00,94.88,94.96,94.8,94.96,4200.0,74.4743,74.5371,74.4115,74.5371,4200.0
2015-05-14 10:05:00,94.93,95.0,94.89,94.99,4600.0,74.5135,74.5685,74.4821,74.5606,4600.0
2015-05-14 10:10:00,94.99,95.08,94.99,95.02,4700.0,74.5606,74.6313,74.5606,74.5842,4700.0
2015-05-14 10:15:00,95.06,95.08,94.87,94.87,8100.0,74.6156,74.6313,74.4664,74.4664,8100.0
2015-05-14 10:20:00,94.92,94.96,94.86,94.88,4500.0,74.5057,74.5371,74.4586,74.4743,4500.0
2015-05-14 10:25:00,94.85,94.98,94.85,94.98,5900.0,74.4507,74.5528,74.4507,74.5528,5900.0
2015-05-14 10:30:00,94.98,95.14,94.97,95.14,9200.0,74.5528,74.6784,74.5449,74.6784,9200.0
2015-05-14 10:35:00,95.16,95.31,95.16,95.22,6400.0,74.6941,74.8118,74.6941,74.7412,6400.0
2015-05-14 10:40:00,95.24,95.3,95.24,95.3,3800.0,74.7569,74.8039,74.7569,74.8039,3800.0
2015-05-14 10:45:00,95.28,95.28,95.2,95.23,6300.0,74.7882,74.7882,74.7255,74.749,6300.0
2015-05-14 10:50:00,95.22,95.34,95.22,95.3,8600.0,74.7412,74.8353,74.7412,74.8039,8600.0
2015-05-14 10:55:00,95.33,95.36,95.29,95.31,12900.0,74.8275,74.851,74.7961,74.8118,12900.0
2015-05-14 11:00:00,95.3,95.32,95.27,95.29,5300.0,74.8039,74.8196,74.7804,74.7961,5300.0
2015-05-14 11:05:00,95.3,95.3,95.24,95.24,4800.0,74.8039,74.8039,74.7569,74.7569,4800.0
2015-05-14 11:10:00,95.26,95.26,95.15,95.17,2100.0,74.7726,74.7726,74.6862,74.7019,2100.0
2015-05-14 11:15:00,95.15,95.16,95.05,95.1,16800.0,74.6862,74.6941,74.6077,74.647,16800.0
2015-05-14 11:20:00,95.09,95.15,95.04,95.04,5900.0,74.6391,74.6862,74.5999,74.5999,5900.0
2015-05-14 11:25:00,95.07,95.12,95.01,95.1,6000.0,74.6234,74.6627,74.5763,74.647,6000.0
2015-05-14 11:30:00,95.09,95.15,95.08,95.12,10000.0,74.6391,74.6862,74.6313,74.6627,10000.0
2015-05-14 11:35:00,95.11,95.54,95.07,95.16,242200.0,74.6548,74.9923,74.6234,74.6941,242200.0
2015-05-14 11:40:00,95.16,95.27,95.15,95.27,29400.0,74.6941,74.7804,74.6862,74.7804,29400.0
2015-05-14 11:45:00,95.28,95.29,95.23,95.28,7800.0,74.7882,74.7961,74.749,74.7882,7800.0
2015-05-14 11:50:00,95.28,95.36,95.28,95.3,9600.0,74.7882,74.851,74.7882,74.8039,9600.0
2015-05-14 11:55:00,95.3,95.35,95.29,95.29,9700.0,74.8039,74.8432,74.7961,74.7961,9700.0
2015-05-14 12:00:00,95.28,95.34,95.28,95.33,6100.0,74.7882,74.8353,74.7882,74.8275,6100.0
2015-05-14 12:05:00,95.33,95.41,95.33,95.41,7400.0,74.8275,74.8903,74.8275,74.8903,7400.0
2015-05-14 12:10:00,95.42,95.47,95.42,95.45,5800.0,74.8981,74.9374,74.8981,74.9217,5800.0
2015-05-14 12:15:00,95.46,95.5,95.4,95.44,11500.0,74.9295,74.9609,74.8824,74.9138,11500.0
2015-05-14 12:20:00,95.45,95.51,95.45,95.51,4400.0,74.9217,74.9688,74.9217,74.9688,4400.0
2015-05-14 12:25:00,95.52,95.59,95.49,95.57,17400.0,74.9766,75.0316,74.9531,75.0159,17400.0
2015-05-14 12:30:00,95.56,95.62,95.56,95.6,2100.0,75.008,75.0551,75.008,75.0394,2100.0
2015-05-14 12:35:00,95.61,95.62,95.55,95.56,5700.0,75.0473,75.0551,75.0002,75.008,5700.0
2015-05-14 12:40:00,95.56,95.56,95.5,95.5,1900.0,75.008,75.008,74.9609,74.9609,1900.0
2015-05-14 12:45:00,95.51,95.55,95.51,95.55,6600.0,74.9688,75.0002,74.9688,75.0002,6600.0
2015-05-14 12:50:00,95.55,95.58,95.52,95.54,12700.0,75.0002,75.0237,74.9766,74.9923,12700.0
2015-05-14 12:55:00,95.55,95.61,95.54,95.59,4200.0,75.0002,75.0473,74.9923,75.0316,4200.0
2015-05-14 13:00:00,95.62,95.7,95.61,95.67,28000.0,75.0551,75.1179,75.0473,75.0944,28000.0
2015-05-14 13:05:00,95.66,95.77,95.66,95.76,10100.0,75.0865,75.1729,75.0865,75.165,10100.0
2015-05-14 13:10:00,95.79,95.89,95.76,95.89,12900.0,75.1886,75.2671,75.165,75.2671,12900.0
2015-05-14 13:15:00,95.89,95.9,95.84,95.85,8700.0,75.2671,75.2749,75.2278,75.2357,8700.0
2015-05-14 13:20:00,95.87,95.91,95.83,95.89,9100.0,75.2514,75.2828,75.22,75.2671,9100.0
2015-05-14 13:25:00,95.9,95.95,95.89,95.94,11900.0,75.2749,75.3142,75.2671,75.3063,11900.0
2015-05-14 13:30:00,95.94,95.97,95.9,95.96,16600.0,75.3063,75.3299,75.2749,75.322,16600.0
2015-05-14 13:35:00,95.96,96.06,95.96,96.03,18200.0,75.322,75.4005,75.322,75.3769,18200.0
2015-05-14 13:40:00,96.0,96.0,95.88,95.96,9100.0,75.3534,75.3534,75.2592,75.322,9100.0
2015-05-14 13:45:00,95.95,96.03,95.95,96.01,5600.0,75.3142,75.3769,75.3142,75.3612,5600.0
2015-05-14 13:50:00,96.01,96.04,95.97,96.0,22300.0,75.3612,75.3848,75.3299,75.3534,22300.0
2015-05-14 13:55:00,96.01,96.04,96.0,96.02,4600.0,75.3612,75.3848,75.3534,75.3691,4600.0
2015-05-14 14:00:00,96.01,96.09,95.99,96.06,15000.0,75.3612,75.424,75.3455,75.4005,15000.0
2015-05-14 14:05:00,96.04,96.12,96.04,96.12,5000.0,75.3848,75.4476,75.3848,75.4476,5000.0
2015-05-14 14:10:00,96.12,96.18,96.11,96.13,14300.0,75.4476,75.4947,75.4397,75.4554,14300.0
2015-05-14 14:15:00,96.12,96.17,96.1,96.17,4700.0,75.4476,75.4868,75.4319,75.4868,4700.0
2015-05-14 14:20:00,96.18,96.21,96.16,96.21,5800.0,75.4947,75.5182,75.479,75.5182,5800.0
2015-05-14 14:25:00,96.2,96.21,96.13,96.13,6300.0,75.5104,75.5182,75.4554,75.4554,6300.0
2015-05-14 14:30:00,96.13,96.13,95.98,95.99,22900.0,75.4554,75.4554,75.3377,75.3455,22900.0
2015-05-14 14:35:00,96.0,96.0,95.95,95.99,9100.0,75.3534,75.3534,75.3142,75.3455,9100.0
2015-05-14 14:40:00,96.0,96.07,96.0,96.02,5800.0,75.3534,75.4083,75.3534,75.3691,5800.0
2015-05-14 14:45:00,96.03,96.04,95.98,96.0,21800.0,75.3769,75.3848,75.3377,75.3534,21800.0
2015-05-14 14:50:00,95.99,96.0,95.97,96.0,4800.0,75.3455,75.3534,75.3299,75.3534,4800.0
2015-05-14 14:55:00,96.0,96.01,95.97,96.0,49100.0,75.3534,75.3612,75.3299,75.3534,49100.0
2015-05-14 15:00:00,95.99,96.22,95.97,96.16,55400.0,75.3455,75.5261,75.3299,75.479,55400.0
2015-05-14 15:05:00,96.15,96.2,96.12,96.13,18800.0,75.4711,75.5104,75.4476,75.4554,18800.0
2015-05-14 15:10:00,96.13,96.26,96.11,96.23,29800.0,75.4554,75.5575,75.4397,75.5339,29800.0
2015-05-14 15:15:00,96.24,96.24,96.09,96.1,16300.0,75.5418,75.5418,75.424,75.4319,16300.0
2015-05-14 15:20:00,96.1,96.13,96.02,96.05,14900.0,75.4319,75.4554,75.3691,75.3926,14900.0
2015-05-14 15:25:00,96.04,96.07,95.94,95.95,17100.0,75.3848,75.4083,75.3063,75.3142,17100.0
2015-05-14 15:30:00,95.96,95.96,95.87,95.88,19300.0,75.322,75.322,75.2514,75.2592,19300.0
2015-05-14 15:35:00,95.88,96.16,95.85,96.03,77100.0,75.2592,75.479,75.2357,75.3769,77100.0
2015-05-14 15:40:00,96.03,96.1,95.89,96.07,68100.0,75.3769,75.4319,75.2671,75.4083,68100.0
2015-05-14 15:45:00,96.06,96.07,96.0,96.01,30100.0,75.4005,75.4083,75.3534,75.3612,30100.0
2015-05-14 15:50:00,96.02,96.03,95.97,95.98,33700.0,75.3691,75.3769,75.3299,75.3377,33700.0
2015-05-14 15:55:00,95.97,96.19,95.96,96.1,110400.0,75.3299,75.5025,75.322,75.4319,110400.0
2015-05-15 09:30:00,96.02,96.4,96.02,96.25,53700.0,75.3691,75.6674,75.3691,75.5496,53700.0
2015-05-15 09:35:00,96.2,96.22,95.85,95.87,4500.0,75.5104,75.5261,75.2357,75.2514,4500.0
2015-05-15 09:40:00,95.92,95.95,95.87,95.87,1900.0,75.2906,75.3142,75.2514,75.2514,1900.0
2015-05-15 09:45:00,95.87,95.93,95.83,95.91,5100.0,75.2514,75.2985,75.22,75.2828,5100.0
2015-05-15 09:50:00,95.95,95.96,95.76,95.83,8200.0,75.3142,75.322,75.165,75.22,8200.0
2015-05-15 09:55:00,95.82,95.88,95.77,95.88,5600.0,75.2121,75.2592,75.1729,75.2592,5600.0
2015-05-15 10:00:00,95.9,95.92,95.79,95.81,8800.0,75.2749,75.2906,75.1886,75.2043,8800.0
2015-05-15 10:05:00,95.82,95.93,95.77,95.9,27100.0,75.2121,75.2985,75.1729,75.2749,27100.0
2015-05-15 10:10:00,95.9,95.97,95.8,95.83,7500.0,75.2749,75.3299,75.1964,75.22,7500.0
2015-05-15 10:15:00,95.87,95.97,95.85,95.91,4400.0,75.2514,75.3299,75.2357,75.2828,4400.0
2015-05-15 10:20:00,95.9,96.03,95.86,95.98,3600.0,75.2749,75.3769,75.2435,75.3377,3600.0
2015-05-15 10:25:00,95.98,96.05,95.96,95.99,6200.0,75.3377,75.3926,75.322,75.3455,6200.0
2015-05-15 10:30:00,96.0,96.07,96.0,96.03,3300.0,75.3534,75.4083,75.3534,75.3769,3300.0
2015-05-15 10:35:00,96.04,96.17,96.0,96.17,3000.0,75.3848,75.4868,75.3534,75.4868,3000.0
2015-05-15 10:40:00,96.18,96.2,96.16,96.18,1200.0,75.4947,75.5104,75.479,75.4947,1200.0
2015-05-15 10:45:00,96.2,96.31,96.14,96.31,9300.0,75.5104,75.5967,75.4633,75.5967,9300.0
2015-05-15 10:50:00,96.32,96.35,96.29,96.31,4400.0,75.6046,75.6281,75.581,75.5967,4400.0
2015-05-15 10:55:00,96.3,96.31,96.26,96.28,1900.0,75.5889,75.5967,75.5575,75.5732,1900.0
2015-05-15 11:00:00,96.28,96.29,96.23,96.29,2400.0,75.5732,75.581,75.5339,75.581,2400.0
2015-05-15 11:05:00,96.29,96.29,96.18,96.19,2900.0,75.581,75.581,75.4947,75.5025,2900.0
2015-05-15 11:10:00,96.16,96.16,96.12,96.15,3200.0,75.479,75.479,75.4476,75.4711,3200.0
2015-05-15 11:15:00,96.15,96.16,96.02,96.02,4300.0,75.4711,75.479,75.3691,75.3691,4300.0
2015-05-15 11:20:00,96.0,96.07,95.99,96.07,2500.0,75.3534,75.4083,75.3455,75.4083,2500.0
2015-05-15 11:25:00,96.08,96.09,96.0,96.03,6800.0,75.4162,75.424,75.3534,75.3769,6800.0
2015-05-15 11:30:00,96.01,96.11,96.01,96.08,2300.0,75.3612,75.4397,75.3612,75.4162,2300.0
2015-05-15 11:35:00,96.1,96.18,96.08,96.13,3300.0,75.4319,75.4947,75.4162,75.4554,3300.0
2015-05-15 11:40:00,96.15,96.18,96.14,96.18,1700.0,75.4711,75.4947,75.4633,75.4947,1700.0
2015-05-15 11:45:00,96.17,96.19,96.15,96.16,2600.0,75.4868,75.5025,75.4711,75.479,2600.0
2015-05-15 11:50:00,96.16,96.16,96.01,96.02,12500.0,75.479,75.479,75.3612,75.3691,12500.0
2015-05-15 11:55:00,96.01,96.06,95.99,96.06,9100.0,75.3612,75.4005,75.3455,75.4005,9100.0
2015-05-15 12:00:00,96.08,96.08,96.02,96.02,2500.0,75.4162,75.4162,75.3691,75.3691,2500.0
2015-05-15 12:05:00,96.0,96.06,95.98,96.0,4500.0,75.3534,75.4005,75.3377,75.3534,4500.0
2015-05-15 12:10:00,96.0,96.02,95.98,95.98,7200.0,75.3534,75.3691,75.3377,75.3377,7200.0
2015-05-15 12:15:00,96.01,96.05,96.0,96.0,2500.0,75.3612,75.3926,75.3534,75.3534,2500.0
2015-05-15 12:20:00,96.03,96.06,96.01,96.06,3700.0,75.3769,75.4005,75.3612,75.4005,3700.0
2015-05-15 12:25:00,96.06,96.06,96.02,96.04,1500.0,75.4005,75.4005,75.3691,75.3848,1500.0
2015-05-15 12:30:00,96.02,96.03,95.99,96.03,2400.0,75.3691,75.3769,75.3455,75.3769,2400.0
2015-05-15 12:35:00,96.04,96.06,96.03,96.05,900.0,75.3848,75.4005,75.3769,75.3926,900.0
2015-05-15 12:40:00,96.02,96.13,96.02,96.13,2800.0,75.3691,75.4554,75.3691,75.4554,2800.0
2015-05-15 12:45:00,96.12,96.12,96.08,96.09,1800.0,75.4476,75.4476,75.4162,75.424,1800.0
2015-05-15 12:50:00,96.12,96.12,96.08,96.11,1100.0,75.4476,75.4476,75.4162,75.4397,1100.0
2015-05-15 12:55:00,96.1,96.11,96.06,96.07,2000.0,75.4319,75.4397,75.4005,75.4083,2000.0
2015-05-15 13:00:00,96.09,96.13,96.08,96.09,2000.0,75.424,75.4554,75.4162,75.424,2000.0
2015-05-15 13:05:00,96.09,96.13,96.08,96.1,1500.0,75.424,75.4554,75.4162,75.4319,1500.0
2015-05-15 13:10:00,96.12,96.14,96.11,96.12,1400.0,75.4476,75.4633,75.4397,75.4476,1400.0
2015-05-15 13:15:00,96.13,96.16,96.11,96.14,1900.0,75.4554,75.479,75.4397,75.4633,1900.0
2015-05-15 13:20:00,96.13,96.14,96.1,96.12,5300.0,75.4554,75.4633,75.4319,75.4476,5300.0
2015-05-15 13:25:00,96.13,96.13,96.09,96.1,3200.0,75.4554,75.4554,75.424,75.4319,3200.0
2015-05-15 13:30:00,96.11,96.13,96.1,96.1,2300.0,75.4397,75.4554,75.4319,75.4319,2300.0
2015-05-15 13:35:00,96.09,96.1,96.05,96.05,3500.0,75.424,75.4319,75.3926,75.3926,3500.0
2015-05-15 13:40:00,96.06,96.07,96.03,96.06,4600.0,75.4005,75.4083,75.3769,75.4005,4600.0
2015-05-15 13:45:00,96.04,96.04,95.99,96.02,3300.0,75.3848,75.3848,75.3455,75.3691,3300.0
2015-05-15 13:50:00,96.02,96.03,96.02,96.02,2700.0,75.3691,75.3769,75.3691,75.3691,2700.0
2015-05-15 13:55:00,96.03,96.04,96.0,96.01,6800.0,75.3769,75.3848,75.3534,75.3612,6800.0
2015-05-15 14:00:00,96.02,96.07,96.02,96.07,4400.0,75.3691,75.4083,75.3691,75.4083,4400.0
2015-05-15 14:05:00,96.05,96.05,95.99,96.02,5200.0,75.3926,75.3926,75.3455,75.3691,5200.0
2015-05-15 14:10:00,96.06,96.12,96.06,96.1,2200.0,75.4005,75.4476,75.4005,75.4319,2200.0
2015-05-15 14:15:00,96.1,96.11,96.02,96.05,3900.0,75.4319,75.4397,75.3691,75.3926,3900.0
2015-05-15 14:20:00,96.04,96.04,96.02,96.04,1600.0,75.3848,75.3848,75.3691,75.3848,1600.0
2015-05-15 14:25:00,96.03,96.07,96.01,96.06,5000.0,75.3769,75.4083,75.3612,75.4005,5000.0
2015-05-15 14:30:00,96.06,96.08,96.02,96.08,5600.0,75.4005,75.4162,75.3691,75.4162,5600.0
2015-05-15 14:35:00,96.1,96.13,96.1,96.11,1800.0,75.4319,75.4554,75.4319,75.4397,1800.0
2015-05-15 14:40:00,96.12,96.12,96.08,96.08,3400.0,75.4476,75.4476,75.4162,75.4162,3400.0
2015-05-15 14:45:00,96.08,96.08,96.02,96.04,5800.0,75.4162,75.4162,75.3691,75.3848,5800.0
2015-05-15 14:50:00,96.03,96.03,95.98,95.98,37100.0,75.3769,75.3769,75.3377,75.3377,37100.0
2015-05-15 14:55:00,96.0,96.14,96.0,96.06,5200.0,75.3534,75.4633,75.3534,75.4005,5200.0
2015-05-15 15:00:00,96.06,96.1,96.04,96.07,2700.0,75.4005,75.4319,75.3848,75.4083,2700.0
2015-05-15 15:05:00,96.07,96.1,96.06,96.09,2900.0,75.4083,75.4319,75.4005,75.424,2900.0
2015-05-15 15:10:00,96.08,96.08,96.0,96.0,4200.0,75.4162,75.4162,75.3534,75.3534,4200.0
2015-05-15 15:15:00,96.01,96.07,96.01,96.03,5000.0,75.3612,75.4083,75.3612,75.3769,5000.0
2015-05-15 15:20:00,96.04,96.08,96.03,96.06,5800.0,75.3848,75.4162,75.3769,75.4005,5800.0
2015-05-15 15:25:00,96.07,96.07,96.02,96.04,8300.0,75.4083,75.4083,75.3691,75.3848,8300.0
2015-05-15 15:30:00,96.05,96.07,96.04,96.06,8200.0,75.3926,75.4083,75.3848,75.4005,8200.0
2015-05-15 15:35:00,96.07,96.08,96.04,96.05,8500.0,75.4083,75.4162,75.3848,75.3926,8500.0
2015-05-15 15:40:00,96.05,96.06,96.04,96.05,8800.0,75.3926,75.4005,75.3848,75.3926,8800.0
2015-05-15 15:45:00,96.06,96.14,96.06,96.09,23300.0,75.4005,75.4633,75.4005,75.424,23300.0
2015-05-15 15:50:00,96.09,96.11,96.04,96.11,16500.0,75.424,75.4397,75.3848,75.4397,16500.0
2015-05-15 15:55:00,96.11,96.18,96.08,96.18,42500.0,75.4397,75.4947,75.4162,75.4947,42500.0
2015-05-18 09:30:00,95.94,95.99,95.84,95.84,8400.0,75.3063,75.3455,75.2278,75.2278,8400.0
2015-05-18 09:35:00,95.81,96.0,95.81,95.89,3400.0,75.2043,75.3534,75.2043,75.2671,3400.0
2015-05-18 09:40:00,95.84,95.87,95.76,95.77,2900.0,75.2278,75.2514,75.165,75.1729,2900.0
2015-05-18 09:45:00,95.83,95.86,95.76,95.81,3700.0,75.22,75.2435,75.165,75.2043,3700.0
2015-05-18 09:50:00,95.82,95.92,95.77,95.77,3200.0,75.2121,75.2906,75.1729,75.1729,3200.0
2015-05-18 09:55:00,95.79,95.79,95.69,95.73,4600.0,75.1886,75.1886,75.1101,75.1415,4600.0
2015-05-18 10:00:00,95.73,95.75,95.7,95.7,7700.0,75.1415,75.1572,75.1179,75.1179,7700.0
2015-05-18 10:05:00,95.66,95.73,95.61,95.61,4300.0,75.0865,75.1415,75.0473,75.0473,4300.0
2015-05-18 10:10:00,95.61,95.66,95.61,95.62,1600.0,75.0473,75.0865,75.0473,75.0551,1600.0
2015-05-18 10:15:00,95.63,95.63,95.53,95.56,7100.0,75.063,75.063,74.9845,75.008,7100.0
2015-05-18 10:20:00,95.55,95.63,95.54,95.61,2400.0,75.0002,75.063,74.9923,75.0473,2400.0
2015-05-18 10:25:00,95.62,95.63,95.51,95.55,2400.0,75.0551,75.063,74.9688,75.0002,2400.0
2015-05-18 10:30:00,95.6,95.61,95.44,95.44,2500.0,75.0394,75.0473,74.9138,74.9138,2500.0
2015-05-18 10:35:00,95.46,95.54,95.42,95.46,3000.0,74.9295,74.9923,74.8981,74.9295,3000.0
2015-05-18 10:40:00,95.44,95.48,95.43,95.45,2400.0,74.9138,74.9452,74.906,74.9217,2400.0
2015-05-18 10:45:00,95.43,95.48,95.43,95.45,3800.0,74.906,74.9452,74.906,74.9217,3800.0
2015-05-18 10:50:00,95.45,95.49,95.39,95.39,6900.0,74.9217,74.9531,74.8746,74.8746,6900.0
2015-05-18 10:55:00,95.4,95.4,95.33,95.35,3500.0,74.8824,74.8824,74.8275,74.8432,3500.0
2015-05-18 11:00:00,95.35,95.41,95.34,95.39,3700.0,74.8432,74.8903,74.8353,74.8746,3700.0
2015-05-18 11:05:00,95.4,95.44,95.39,95.41,3600.0,74.8824,74.9138,74.8746,74.8903,3600.0
2015-05-18 11:10:00,95.42,95.49,95.37,95.49,5500.0,74.8981,74.9531,74.8589,74.9531,5500.0
2015-05-18 11:15:00,95.47,95.52,95.44,95.49,2600.0,74.9374,74.9766,74.9138,74.9531,2600.0
2015-05-18 11:20:00,95.53,95.62,95.52,95.62,1500.0,74.9845,75.0551,74.9766,75.0551,1500.0
2015-05-18 11:25:00,95.65,95.68,95.64,95.68,2900.0,75.0787,75.1022,75.0708,75.1022,2900.0
2015-05-18 11:30:00,95.71,95.73,95.65,95.7,8900.0,75.1258,75.1415,75.0787,75.1179,8900.0
2015-05-18 11:35:00,95.7,95.71,95.63,95.66,5800.0,75.1179,75.1258,75.063,75.0865,5800.0
2015-05-18 11:40:00,95.66,95.69,95.64,95.69,5200.0,75.0865,75.1101,75.0708,75.1101,5200.0
2015-05-18 11:45:00,95.7,95.71,95.57,95.57,5500.0,75.1179,75.1258,75.0159,75.0159,5500.0
2015-05-18 11:50:00,95.57,95.57,95.52,95.54,2900.0,75.0159,75.0159,74.9766,74.9923,2900.0
2015-05-18 11:55:00,95.52,95.62,95.48,95.62,8000.0,74.9766,75.0551,74.9452,75.0551,8000.0
2015-05-18 12:00:00,95.65,95.66,95.61,95.65,6000.0,75.0787,75.0865,75.0473,75.0787,6000.0
2015-05-18 12:05:00,95.65,95.66,95.63,95.65,4600.0,75.0787,75.0865,75.063,75.0787,4600.0
2015-05-18 12:10:00,95.65,95.65,95.53,95.56,7600.0,75.0787,75.0787,74.9845,75.008,7600.0
2015-05-18 12:15:00,95.55,95.61,95.53,95.53,5300.0,75.0002,75.0473,74.9845,74.9845,5300.0
2015-05-18 12:20:00,95.53,95.55,95.51,95.54,2800.0,74.9845,75.0002,74.9688,74.9923,2800.0
2015-05-18 12:25:00,95.55,95.61,95.55,95.61,2900.0,75.0002,75.0473,75.0002,75.0473,2900.0
2015-05-18 12:30:00,95.6,95.61,95.48,95.48,3400.0,75.0394,75.0473,74.9452,74.9452,3400.0
2015-05-18 12:35:00,95.48,95.58,95.48,95.58,3100.0,74.9452,75.0237,74.9452,75.0237,3100.0
2015-05-18 12:40:00,95.55,95.58,95.51,95.56,3800.0,75.0002,75.0237,74.9688,75.008,3800.0
2015-05-18 12:45:00,95.56,95.58,95.45,95.45,3700.0,75.008,75.0237,74.9217,74.9217,3700.0
2015-05-18 12:50:00,95.45,95.55,95.44,95.52,5800.0,74.9217,75.0002,74.9138,74.9766,5800.0
2015-05-18 12:55:00,95.51,95.51,95.43,95.44,3400.0,74.9688,74.9688,74.906,74.9138,3400.0
2015-05-18 13:00:00,95.43,95.44,95.4,95.41,4600.0,74.906,74.9138,74.8824,74.8903,4600.0
2015-05-18 13:05:00,95.4,95.41,95.37,95.38,3200.0,74.8824,74.8903,74.8589,74.8667,3200.0
2015-05-18 13:10:00,95.39,95.4,95.34,95.35,4600.0,74.8746,74.8824,74.8353,74.8432,4600.0
2015-05-18 13:15:00,95.35,95.38,95.33,95.37,4200.0,74.8432,74.8667,74.8275,74.8589,4200.0
2015-05-18 13:20:00,95.36,95.5,95.36,95.48,4800.0,74.851,74.9609,74.851,74.9452,4800.0
2015-05-18 13:25:00,95.48,95.49,95.44,95.48,3800.0,74.9452,74.9531,74.9138,74.9452,3800.0
2015-05-18 13:30:00,95.48,95.57,95.47,95.57,5600.0,74.9452,75.0159,74.9374,75.0159,5600.0
2015-05-18 13:35:00,95.56,95.56,95.5,95.5,3400.0,75.008,75.008,74.9609,74.9609,3400.0
2015-05-18 13:40:00,95.49,95.49,95.35,95.36,18500.0,74.9531,74.9531,74.8432,74.851,18500.0
2015-05-18 13:45:00,95.37,95.38,95.33,95.34,5400.0,74.8589,74.8667,74.8275,74.8353,5400.0
2015-05-18 13:50:00,95.35,95.39,95.34,95.36,9300.0,74.8432,74.8746,74.8353,74.851,9300.0
2015-05-18 13:55:00,95.36,95.36,95.31,95.32,8600.0,74.851,74.851,74.8118,74.8196,8600.0
2015-05-18 14:00:00,95.31,95.52,95.31,95.51,7400.0,74.8118,74.9766,74.8118,74.9688,7400.0
2015-05-18 14:05:00,95.5,95.51,95.41,95.43,4400.0,74.9609,74.9688,74.8903,74.906,4400.0
2015-05-18 14:10:00,95.43,95.5,95.41,95.48,7400.0,74.906,74.9609,74.8903,74.9452,7400.0
2015-05-18 14:15:00,95.48,95.57,95.48,95.56,6700.0,74.9452,75.0159,74.9452,75.008,6700.0
2015-05-18 14:20:00,95.58,95.59,95.56,95.58,4600.0,75.0237,75.0316,75.008,75.0237,4600.0
2015-05-18 14:25:00,95.58,95.6,95.44,95.44,6300.0,75.0237,75.0394,74.9138,74.9138,6300.0
2015-05-18 14:30:00,95.44,95.45,95.42,95.44,6900.0,74.9138,74.9217,74.8981,74.9138,6900.0
2015-05-18 14:35:00,95.44,95.46,95.44,95.44,5300.0,74.9138,74.9295,74.9138,74.9138,5300.0
2015-05-18 14:40:00,95.46,95.48,95.45,95.46,5000.0,74.9295,74.9452,74.9217,74.9295,5000.0
2015-05-18 14:45:00,95.48,95.48,95.39,95.4,5600.0,74.9452,74.9452,74.8746,74.8824,5600.0
2015-05-18 14:50:00,95.39,95.45,95.38,95.42,5900.0,74.8746,74.9217,74.8667,74.8981,5900.0
2015-05-18 14:55:00,95.43,95.43,95.38,95.38,6300.0,74.906,74.906,74.8667,74.8667,6300.0
2015-05-18 15:00:00,95.39,95.4,95.35,95.35,5500.0,74.8746,74.8824,74.8432,74.8432,5500.0
2015-05-18 15:05:00,95.34,95.45,95.33,95.41,8600.0,74.8353,74.9217,74.8275,74.8903,8600.0
2015-05-18 15:10:00,95.4,95.43,95.39,95.39,5300.0,74.8824,74.906,74.8746,74.8746,5300.0
2015-05-18 15:15:00,95.38,95.39,95.32,95.38,10600.0,74.8667,74.8746,74.8196,74.8667,10600.0
2015-05-18 15:20:00,95.39,95.47,95.37,95.46,8100.0,74.8746,74.9374,74.8589,74.9295,8100.0
2015-05-18 15:25:00,95.47,95.47,95.42,95.43,9800.0,74.9374,74.9374,74.8981,74.906,9800.0
2015-05-18 15:30:00,95.43,95.47,95.36,95.36,13500.0,74.906,74.9374,74.851,74.851,13500.0
2015-05-18 15:35:00,95.36,95.39,95.32,95.33,16100.0,74.851,74.8746,74.8196,74.8275,16100.0
2015-05-18 15:40:00,95.33,95.4,95.32,95.36,14800.0,74.8275,74.8824,74.8196,74.851,14800.0
2015-05-18 15:45:00,95.37,95.42,95.35,95.35,20300.0,74.8589,74.8981,74.8432,74.8432,20300.0
2015-05-18 15:50:00,95.35,95.36,95.27,95.28,21900.0,74.8432,74.851,74.7804,74.7882,21900.0
2015-05-18 15:55:00,95.29,95.32,95.25,95.26,46600.0,74.7961,74.8196,74.7647,74.7726,46600.0
2015-05-19 09:30:00,95.23,95.29,94.87,94.94,20200.0,74.749,74.7961,74.4664,74.5214,20200.0
2015-05-19 09:35:00,95.0,95.1,94.81,94.81,11200.0,74.5685,74.647,74.4193,74.4193,11200.0
2015-05-19 09:40:00,94.84,94.88,94.66,94.66,14100.0,74.4429,74.4743,74.3016,74.3016,14100.0
2015-05-19 09:45:00,94.69,94.69,94.53,94.59,19400.0,74.3251,74.3251,74.1996,74.2466,19400.0
2015-05-19 09:50:00,94.6,94.7,94.56,94.69,23600.0,74.2545,74.333,74.2231,74.3251,23600.0
2015-05-19 09:55:00,94.68,94.9,94.67,94.82,17800.0,74.3173,74.49,74.3094,74.4272,17800.0
2015-05-19 10:00:00,94.83,94.94,94.73,94.73,22700.0,74.435,74.5214,74.3565,74.3565,22700.0
2015-05-19 10:05:00,94.75,94.76,94.68,94.71,33300.0,74.3722,74.3801,74.3173,74.3408,33300.0
2015-05-19 10:10:00,94.72,94.82,94.65,94.81,21100.0,74.3487,74.4272,74.2937,74.4193,21100.0
2015-05-19 10:15:00,94.87,94.89,94.84,94.89,3400.0,74.4664,74.4821,74.4429,74.4821,3400.0
2015-05-19 10:20:00,94.9,94.95,94.8,94.84,4300.0,74.49,74.5292,74.4115,74.4429,4300.0
2015-05-19 10:25:00,94.87,94.97,94.87,94.97,2300.0,74.4664,74.5449,74.4664,74.5449,2300.0
2015-05-19 10:30:00,94.99,95.12,94.99,95.11,2800.0,74.5606,74.6627,74.5606,74.6548,2800.0
2015-05-19 10:35:00,95.12,95.13,95.04,95.11,4400.0,74.6627,74.6705,74.5999,74.6548,4400.0
2015-05-19 10:40:00,95.15,95.15,95.08,95.09,2200.0,74.6862,74.6862,74.6313,74.6391,2200.0
2015-05-19 10:45:00,95.09,95.11,95.07,95.09,3600.0,74.6391,74.6548,74.6234,74.6391,3600.0
2015-05-19 10:50:00,95.11,95.13,95.07,95.07,1300.0,74.6548,74.6705,74.6234,74.6234,1300.0
2015-05-19 10:55:00,95.1,95.13,95.02,95.12,4200.0,74.647,74.6705,74.5842,74.6627,4200.0
2015-05-19 11:00:00,95.12,95.18,95.11,95.13,2000.0,74.6627,74.7098,74.6548,74.6705,2000.0
2015-05-19 11:05:00,95.1,95.13,94.95,94.95,9900.0,74.647,74.6705,74.5292,74.5292,9900.0
2015-05-19 11:10:00,94.96,94.96,94.78,94.78,13900.0,74.5371,74.5371,74.3958,74.3958,13900.0
2015-05-19 11:15:00,94.81,94.91,94.8,94.91,4200.0,74.4193,74.4978,74.4115,74.4978,4200.0
2015-05-19 11:20:00,94.94,94.99,94.93,94.99,1600.0,74.5214,74.5606,74.5135,74.5606,1600.0
2015-05-19 11:25:00,95.0,95.09,94.99,95.09,4600.0,74.5685,74.6391,74.5606,74.6391,4600.0
2015-05-19 11:30:00,95.08,95.08,94.95,94.98,4400.0,74.6313,74.6313,74.5292,74.5528,4400.0
2015-05-19 11:35:00,94.99,94.99,94.94,94.94,3200.0,74.5606,74.5606,74.5214,74.5214,3200.0
2015-05-19 11:40:00,94.93,95.0,94.87,95.0,19900.0,74.5135,74.5685,74.4664,74.5685,19900.0
2015-05-19 11:45:00,95.0,95.13,95.0,95.12,4400.0,74.5685,74.6705,74.5685,74.6627,4400.0
2015-05-19 11:50:00,95.12,95.26,95.11,95.23,13300.0,74.6627,74.7726,74.6548,74.749,13300.0
2015-05-19 11:55:00,95.24,95.39,95.22,95.39,6800.0,74.7569,74.8746,74.7412,74.8746,6800.0
2015-05-19 12:00:00,95.39,95.39,95.33,95.36,25800.0,74.8746,74.8746,74.8275,74.851,25800.0
2015-05-19 12:05:00,95.34,95.38,95.32,95.35,4000.0,74.8353,74.8667,74.8196,74.8432,4000.0
2015-05-19 12:10:00,95.38,95.38,95.34,95.36,3500.0,74.8667,74.8667,74.8353,74.851,3500.0
2015-05-19 12:15:00,95.36,95.36,95.29,95.35,3100.0,74.851,74.851,74.7961,74.8432,3100.0
2015-05-19 12:20:00,95.34,95.37,95.33,95.35,2800.0,74.8353,74.8589,74.8275,74.8432,2800.0
2015-05-19 12:25:00,95.33,95.34,95.3,95.32,2500.0,74.8275,74.8353,74.8039,74.8196,2500.0
2015-05-19 12:30:00,95.3,95.33,95.29,95.29,3100.0,74.8039,74.8275,74.7961,74.7961,3100.0
2015-05-19 12:35:00,95.29,95.31,95.27,95.27,2600.0,74.7961,74.8118,74.7804,74.7804,2600.0
2015-05-19 12:40:00,95.28,95.28,95.24,95.25,2700.0,74.7882,74.7882,74.7569,74.7647,2700.0
2015-05-19 12:45:00,95.24,95.24,95.18,95.22,2500.0,74.7569,74.7569,74.7098,74.7412,2500.0
2015-05-19 12:50:00,95.24,95.24,95.18,95.2,1800.0,74.7569,74.7569,74.7098,74.7255,1800.0
2015-05-19 12:55:00,95.2,95.23,95.18,95.23,2900.0,74.7255,74.749,74.7098,74.749,2900.0
2015-05-19 13:00:00,95.21,95.21,95.17,95.2,2700.0,74.7333,74.7333,74.7019,74.7255,2700.0
2015-05-19 13:05:00,95.19,95.31,95.19,95.31,1200.0,74.7176,74.8118,74.7176,74.8118,1200.0
2015-05-19 13:10:00,95.3,95.33,95.28,95.33,2300.0,74.8039,74.8275,74.7882,74.8275,2300.0
2015-05-19 13:15:00,95.34,95.38,95.34,95.38,4600.0,74.8353,74.8667,74.8353,74.8667,4600.0
2015-05-19 13:20:00,95.38,95.38,95.26,95.28,4500.0,74.8667,74.8667,74.7726,74.7882,4500.0
2015-05-19 13:25:00,95.27,95.33,95.27,95.33,3700.0,74.7804,74.8275,74.7804,74.8275,3700.0
2015-05-19 13:30:00,95.33,95.36,95.31,95.34,3800.0,74.8275,74.851,74.8118,74.8353,3800.0
2015-05-19 13:35:00,95.34,95.37,95.34,95.36,2800.0,74.8353,74.8589,74.8353,74.851,2800.0
2015-05-19 13:40:00,95.35,95.37,95.27,95.3,7600.0,74.8432,74.8589,74.7804,74.8039,7600.0
2015-05-19 13:45:00,95.31,95.35,95.25,95.3,13200.0,74.8118,74.8432,74.7647,74.8039,13200.0
2015-05-19 13:50:00,95.28,95.34,95.27,95.27,20200.0,74.7882,74.8353,74.7804,74.7804,20200.0
2015-05-19 13:55:00,95.26,95.26,95.17,95.23,18400.0,74.7726,74.7726,74.7019,74.749,18400.0
2015-05-19 14:00:00,95.23,95.24,95.18,95.19,6800.0,74.749,74.7569,74.7098,74.7176,6800.0
2015-05-19 14:05:00,95.18,95.19,95.16,95.19,3100.0,74.7098,74.7176,74.6941,74.7176,3100.0
2015-05-19 14:10:00,95.19,95.2,95.14,95.14,9300.0,74.7176,74.7255,74.6784,74.6784,9300.0
2015-05-19 14:15:00,95.15,95.16,95.14,95.16,3500.0,74.6862,74.6941,74.6784,74.6941,3500.0
2015-05-19 14:20:00,95.15,95.16,95.13,95.14,4400.0,74.6862,74.6941,74.6705,74.6784,4400.0
2015-05-19 14:25:00,95.15,95.19,95.15,95.19,3200.0,74.6862,74.7176,74.6862,74.7176,3200.0
2015-05-19 14:30:00,95.18,95.18,95.08,95.09,5300.0,74.7098,74.7098,74.6313,74.6391,5300.0
2015-05-19 14:35:00,95.09,95.09,94.94,94.95,3900.0,74.6391,74.6391,74.5214,74.5292,3900.0
2015-05-19 14:40:00,94.95,94.98,94.93,94.98,4000.0,74.5292,74.5528,74.5135,74.5528,4000.0
2015-05-19 14:45:00,94.98,95.0,94.92,94.98,13000.0,74.5528,74.5685,74.5057,74.5528,13000.0
2015-05-19 14:50:00,94.98,95.02,94.92,95.02,11800.0,74.5528,74.5842,74.5057,74.5842,11800.0
2015-05-19 14:55:00,95.02,95.07,95.01,95.05,5300.0,74.5842,74.6234,74.5763,74.6077,5300.0
2015-05-19 15:00:00,95.05,95.05,95.0,95.04,11800.0,74.6077,74.6077,74.5685,74.5999,11800.0
2015-05-19 15:05:00,95.04,95.04,94.94,94.99,23400.0,74.5999,74.5999,74.5214,74.5606,23400.0
2015-05-19 15:10:00,94.98,95.0,94.88,94.88,13000.0,74.5528,74.5685,74.4743,74.4743,13000.0
2015-05-19 15:15:00,94.87,94.96,94.85,94.96,11700.0,74.4664,74.5371,74.4507,74.5371,11700.0
2015-05-19 15:20:00,94.96,94.96,94.9,94.9,6300.0,74.5371,74.5371,74.49,74.49,6300.0
2015-05-19 15:25:00,94.91,94.98,94.88,94.97,10600.0,74.4978,74.5528,74.4743,74.5449,10600.0
2015-05-19 15:30:00,94.98,95.0,94.94,94.98,13700.0,74.5528,74.5685,74.5214,74.5528,13700.0
2015-05-19 15:35:00,94.98,95.07,94.97,95.05,8600.0,74.5528,74.6234,74.5449,74.6077,8600.0
2015-05-19 15:40:00,95.04,95.05,94.99,95.0,12600.0,74.5999,74.6077,74.5606,74.5685,12600.0
2015-05-19 15:45:00,95.0,95.08,94.96,95.08,27300.0,74.5685,74.6313,74.5371,74.6313,27300.0
2015-05-19 15:50:00,95.08,95.09,95.03,95.07,22000.0,74.6313,74.6391,74.592,74.6234,22000.0
2015-05-19 15:55:00,95.06,95.27,95.05,95.22,88400.0,74.6156,74.7804,74.6077,74.7412,88400.0
2015-05-20 09:30:00,95.34,95.6,95.3,95.46,7600.0,74.8353,75.0394,74.8039,74.9295,7600.0
2015-05-20 09:35:00,95.41,95.54,95.35,95.35,8100.0,74.8903,74.9923,74.8432,74.8432,8100.0
2015-05-20 09:40:00,95.34,95.42,95.28,95.42,3200.0,74.8353,74.8981,74.7882,74.8981,3200.0
2015-05-20 09:45:00,95.39,95.58,95.35,95.58,3100.0,74.8746,75.0237,74.8432,75.0237,3100.0
2015-05-20 09:50:00,95.58,95.71,95.45,95.45,2800.0,75.0237,75.1258,74.9217,74.9217,2800.0
2015-05-20 09:55:00,95.5,95.53,95.46,95.49,700.0,74.9609,74.9845,74.9295,74.9531,700.0
2015-05-20 10:00:00,95.44,95.57,95.44,95.51,4100.0,74.9138,75.0159,74.9138,74.9688,4100.0
2015-05-20 10:05:00,95.53,95.58,95.49,95.53,8100.0,74.9845,75.0237,74.9531,74.9845,8100.0
2015-05-20 10:10:00,95.51,95.53,95.47,95.51,5500.0,74.9688,74.9845,74.9374,74.9688,5500.0
2015-05-20 10:15:00,95.51,95.53,95.44,95.44,5300.0,74.9688,74.9845,74.9138,74.9138,5300.0
2015-05-20 10:20:00,95.45,95.48,95.42,95.48,3300.0,74.9217,74.9452,74.8981,74.9452,3300.0
2015-05-20 10:25:00,95.5,95.54,95.47,95.47,3200.0,74.9609,74.9923,74.9374,74.9374,3200.0
2015-05-20 10:30:00,95.48,95.49,95.39,95.41,5800.0,74.9452,74.9531,74.8746,74.8903,5800.0
2015-05-20 10:35:00,95.4,95.43,95.35,95.39,4400.0,74.8824,74.906,74.8432,74.8746,4400.0
2015-05-20 10:40:00,95.39,95.41,95.35,95.38,6400.0,74.8746,74.8903,74.8432,74.8667,6400.0
2015-05-20 10:45:00,95.4,95.47,95.39,95.47,5200.0,74.8824,74.9374,74.8746,74.9374,5200.0
2015-05-20 10:50:00,95.47,95.51,95.47,95.49,6300.0,74.9374,74.9688,74.9374,74.9531,6300.0
2015-05-20 10:55:00,95.5,95.5,95.43,95.43,3000.0,74.9609,74.9609,74.906,74.906,3000.0
2015-05-20 11:00:00,95.43,95.44,95.3,95.3,6200.0,74.906,74.9138,74.8039,74.8039,6200.0
2015-05-20 11:05:00,95.31,95.35,95.3,95.31,6100.0,74.8118,74.8432,74.8039,74.8118,6100.0
2015-05-20 11:10:00,95.3,95.33,95.24,95.29,14400.0,74.8039,74.8275,74.7569,74.7961,14400.0
2015-05-20 11:15:00,95.25,95.26,95.17,95.23,19700.0,74.7647,74.7726,74.7019,74.749,19700.0
2015-05-20 11:20:00,95.22,95.22,95.15,95.15,7100.0,74.7412,74.7412,74.6862,74.6862,7100.0
2015-05-20 11:25:00,95.16,95.18,95.11,95.14,5100.0,74.6941,74.7098,74.6548,74.6784,5100.0
2015-05-20 11:30:00,95.14,95.16,95.06,95.07,11100.0,74.6784,74.6941,74.6156,74.6234,11100.0
2015-05-20 11:35:00,95.08,95.08,95.01,95.06,5700.0,74.6313,74.6313,74.5763,74.6156,5700.0
2015-05-20 11:40:00,95.07,95.09,94.96,95.0,8500.0,74.6234,74.6391,74.5371,74.5685,8500.0
2015-05-20 11:45:00,95.02,95.05,95.02,95.03,4300.0,74.5842,74.6077,74.5842,74.592,4300.0
2015-05-20 11:50:00,95.02,95.05,94.99,95.05,7000.0,74.5842,74.6077,74.5606,74.6077,7000.0
2015-05-20 11:55:00,95.06,95.16,95.06,95.07,12400.0,74.6156,74.6941,74.6156,74.6234,12400.0
2015-05-20 12:00:00,95.07,95.1,94.98,95.0,12400.0,74.6234,74.647,74.5528,74.5685,12400.0
2015-05-20 12:05:00,95.02,95.05,95.02,95.03,10100.0,74.5842,74.6077,74.5842,74.592,10100.0
2015-05-20 12:10:00,95.04,95.04,94.99,95.01,4600.0,74.5999,74.5999,74.5606,74.5763,4600.0
2015-05-20 12:15:00,95.02,95.12,95.02,95.12,3200.0,74.5842,74.6627,74.5842,74.6627,3200.0
2015-05-20 12:20:00,95.16,95.16,95.08,95.08,4400.0,74.6941,74.6941,74.6313,74.6313,4400.0
2015-05-20 12:25:00,95.1,95.15,95.09,95.11,15400.0,74.647,74.6862,74.6391,74.6548,15400.0
2015-05-20 12:30:00,95.1,95.1,95.0,95.0,11000.0,74.647,74.647,74.5685,74.5685,11000.0
2015-05-20 12:35:00,95.01,95.03,94.97,95.0,8500.0,74.5763,74.592,74.5449,74.5685,8500.0
2015-05-20 12:40:00,95.0,95.02,95.0,95.01,3100.0,74.5685,74.5842,74.5685,74.5763,3100.0
2015-05-20 12:45:00,95.02,95.05,95.0,95.01,9300.0,74.5842,74.6077,74.5685,74.5763,9300.0
2015-05-20 12:50:00,95.0,95.04,95.0,95.04,2400.0,74.5685,74.5999,74.5685,74.5999,2400.0
2015-05-20 12:55:00,95.04,95.05,95.02,95.03,3400.0,74.5999,74.6077,74.5842,74.592,3400.0
2015-05-20 13:00:00,95.04,95.05,94.95,94.99,17000.0,74.5999,74.6077,74.5292,74.5606,17000.0
2015-05-20 13:05:00,94.99,95.02,94.98,94.99,31800.0,74.5606,74.5842,74.5528,74.5606,31800.0
2015-05-20 13:10:00,94.99,95.07,94.98,95.06,6100.0,74.5606,74.6234,74.5528,74.6156,6100.0
2015-05-20 13:15:00,95.07,95.11,95.07,95.11,8000.0,74.6234,74.6548,74.6234,74.6548,8000.0
2015-05-20 13:20:00,95.11,95.16,95.1,95.16,5400.0,74.6548,74.6941,74.647,74.6941,5400.0
2015-05-20 13:25:00,95.16,95.22,95.16,95.19,8400.0,74.6941,74.7412,74.6941,74.7176,8400.0
2015-05-20 13:30:00,95.2,95.2,95.15,95.18,2400.0,74.7255,74.7255,74.6862,74.7098,2400.0
2015-05-20 13:35:00,95.19,95.19,95.02,95.02,13300.0,74.7176,74.7176,74.5842,74.5842,13300.0
2015-05-20 13:40:00,95.04,95.05,95.02,95.04,8500.0,74.5999,74.6077,74.5842,74.5999,8500.0
2015-05-20 13:45:00,95.05,95.12,95.05,95.11,5300.0,74.6077,74.6627,74.6077,74.6548,5300.0
2015-05-20 13:50:00,95.11,95.12,95.09,95.11,3800.0,74.6548,74.6627,74.6391,74.6548,3800.0
2015-05-20 13:55:00,95.13,95.18,95.12,95.17,6300.0,74.6705,74.7098,74.6627,74.7019,6300.0
2015-05-20 14:00:00,95.17,95.3,95.07,95.09,14100.0,74.7019,74.8039,74.6234,74.6391,14100.0
2015-05-20 14:05:00,95.08,95.16,95.07,95.11,5800.0,74.6313,74.6941,74.6234,74.6548,5800.0
2015-05-20 14:10:00,95.11,95.16,95.1,95.1,4700.0,74.6548,74.6941,74.647,74.647,4700.0
2015-05-20 14:15:00,95.15,95.19,95.1,95.16,6200.0,74.6862,74.7176,74.647,74.6941,6200.0
2015-05-20 14:20:00,95.17,95.19,95.13,95.17,5800.0,74.7019,74.7176,74.6705,74.7019,5800.0
2015-05-20 14:25:00,95.17,95.28,95.17,95.23,6900.0,74.7019,74.7882,74.7019,74.749,6900.0
2015-05-20 14:30:00,95.23,95.27,95.16,95.19,10600.0,74.749,74.7804,74.6941,74.7176,10600.0
2015-05-20 14:35:00,95.17,95.2,95.17,95.18,1800.0,74.7019,74.7255,74.7019,74.7098,1800.0
2015-05-20 14:40:00,95.16,95.16,95.09,95.11,5100.0,74.6941,74.6941,74.6391,74.6548,5100.0
2015-05-20 14:45:00,95.13,95.18,95.07,95.09,9200.0,74.6705,74.7098,74.6234,74.6391,9200.0
2015-05-20 14:50:00,95.11,95.22,95.11,95.21,4000.0,74.6548,74.7412,74.6548,74.7333,4000.0
2015-05-20 14:55:00,95.21,95.22,95.16,95.2,4300.0,74.7333,74.7412,74.6941,74.7255,4300.0
2015-05-20 15:00:00,95.2,95.2,95.12,95.17,6100.0,74.7255,74.7255,74.6627,74.7019,6100.0
2015-05-20 15:05:00,95.18,95.23,95.17,95.19,18600.0,74.7098,74.749,74.7019,74.7176,18600.0
2015-05-20 15:10:00,95.18,95.21,95.1,95.1,9000.0,74.7098,74.7333,74.647,74.647,9000.0
2015-05-20 15:15:00,95.09,95.12,95.03,95.09,15600.0,74.6391,74.6627,74.592,74.6391,15600.0
2015-05-20 15:20:00,95.1,95.12,95.04,95.09,13800.0,74.647,74.6627,74.5999,74.6391,13800.0
2015-05-20 15:25:00,95.11,95.15,95.1,95.14,6800.0,74.6548,74.6862,74.647,74.6784,6800.0
2015-05-20 15:30:00,95.12,95.14,95.08,95.14,9800.0,74.6627,74.6784,74.6313,74.6784,9800.0
2015-05-20 15:35:00,95.13,95.14,95.08,95.09,13200.0,74.6705,74.6784,74.6313,74.6391,13200.0
2015-05-20 15:40:00,95.08,95.14,95.08,95.09,12400.0,74.6313,74.6784,74.6313,74.6391,12400.0
2015-05-20 15:45:00,95.09,95.15,95.06,95.14,27700.0,74.6391,74.6862,74.6156,74.6784,27700.0
2015-05-20 15:50:00,95.13,95.13,95.08,95.11,94500.0,74.6705,74.6705,74.6313,74.6548,94500.0
2015-05-20 15:55:00,95.11,95.11,95.08,95.1,145700.0,74.6548,74.6548,74.6313,74.647,145700.0
2015-05-21 09:30:00,94.61,94.79,94.61,94.65,11700.0,74.6847,74.8268,74.6847,74.7163,11700.0
2015-05-21 09:35:00,94.66,94.88,94.61,94.77,27600.0,74.7242,74.8979,74.6847,74.811,27600.0
2015-05-21 09:40:00,94.76,95.03,94.76,95.03,12500.0,74.8031,75.0163,74.8031,75.0163,12500.0
2015-05-21 09:45:00,95.06,95.06,94.89,94.93,6800.0,75.04,75.04,74.9058,74.9373,6800.0
2015-05-21 09:50:00,94.93,95.04,94.88,94.9,8400.0,74.9373,75.0242,74.8979,74.9137,8400.0
2015-05-21 09:55:00,94.93,95.02,94.86,94.89,6600.0,74.9373,75.0084,74.8821,74.9058,6600.0
2015-05-21 10:00:00,94.89,94.99,94.85,94.96,5900.0,74.9058,74.9847,74.8742,74.961,5900.0
2015-05-21 10:05:00,94.96,94.96,94.85,94.87,5800.0,74.961,74.961,74.8742,74.89,5800.0
2015-05-21 10:10:00,94.87,94.92,94.85,94.89,5800.0,74.89,74.9295,74.8742,74.9058,5800.0
2015-05-21 10:15:00,94.85,94.85,94.75,94.78,12800.0,74.8742,74.8742,74.7953,74.8189,12800.0
2015-05-21 10:20:00,94.75,94.85,94.75,94.81,13900.0,74.7953,74.8742,74.7953,74.8426,13900.0
2015-05-21 10:25:00,94.81,94.82,94.71,94.76,32100.0,74.8426,74.8505,74.7637,74.8031,32100.0
2015-05-21 10:30:00,94.76,94.78,94.73,94.73,7500.0,74.8031,74.8189,74.7795,74.7795,7500.0
2015-05-21 10:35:00,94.72,94.81,94.71,94.78,6100.0,74.7716,74.8426,74.7637,74.8189,6100.0
2015-05-21 10:40:00,94.78,94.79,94.73,94.77,4300.0,74.8189,74.8268,74.7795,74.811,4300.0
2015-05-21 10:45:00,94.77,94.8,94.71,94.73,5600.0,74.811,74.8347,74.7637,74.7795,5600.0
2015-05-21 10:50:00,94.75,94.87,94.75,94.83,10600.0,74.7953,74.89,74.7953,74.8584,10600.0
2015-05-21 10:55:00,94.81,94.82,94.71,94.73,1600.0,74.8426,74.8505,74.7637,74.7795,1600.0
2015-05-21 11:00:00,94.71,94.73,94.66,94.68,8400.0,74.7637,74.7795,74.7242,74.74,8400.0
2015-05-21 11:05:00,94.66,94.67,94.63,94.66,7400.0,74.7242,74.7321,74.7005,74.7242,7400.0
2015-05-21 11:10:00,94.64,94.66,94.6,94.61,4200.0,74.7084,74.7242,74.6768,74.6847,4200.0
2015-05-21 11:15:00,94.6,94.6,94.54,94.54,2800.0,74.6768,74.6768,74.6295,74.6295,2800.0
2015-05-21 11:20:00,94.53,94.56,94.5,94.56,8500.0,74.6216,74.6453,74.5979,74.6453,8500.0
2015-05-21 11:25:00,94.56,94.62,94.54,94.6,3100.0,74.6453,74.6926,74.6295,74.6768,3100.0
2015-05-21 11:30:00,94.63,94.63,94.56,94.57,3100.0,74.7005,74.7005,74.6453,74.6532,3100.0
2015-05-21 11:35:00,94.55,94.59,94.52,94.52,4600.0,74.6374,74.669,74.6137,74.6137,4600.0
2015-05-21 11:40:00,94.51,94.52,94.44,94.46,3200.0,74.6058,74.6137,74.5505,74.5663,3200.0
2015-05-21 11:45:00,94.44,94.45,94.4,94.43,5100.0,74.5505,74.5584,74.519,74.5426,5100.0
2015-05-21 11:50:00,94.44,94.44,94.4,94.4,2900.0,74.5505,74.5505,74.519,74.519,2900.0
2015-05-21 11:55:00,94.4,94.41,94.36,94.37,4800.0,74.519,74.5269,74.4874,74.4953,4800.0
2015-05-21 12:00:00,94.36,94.38,94.32,94.34,2600.0,74.4874,74.5032,74.4558,74.4716,2600.0
2015-05-21 12:05:00,94.35,94.35,94.32,94.32,1100.0,74.4795,74.4795,74.4558,74.4558,1100.0
2015-05-21 12:10:00,94.3,94.34,94.27,94.33,3000.0,74.44,74.4716,74.4163,74.4637,3000.0
2015-05-21 12:15:00,94.34,94.34,94.28,94.33,4800.0,74.4716,74.4716,74.4242,74.4637,4800.0
2015-05-21 12:20:00,94.34,94.36,94.33,94.33,2900.0,74.4716,74.4874,74.4637,74.4637,2900.0
2015-05-21 12:25:00,94.31,94.32,94.27,94.27,12300.0,74.4479,74.4558,74.4163,74.4163,12300.0
2015-05-21 12:30:00,94.27,94.32,94.26,94.28,7400.0,74.4163,74.4558,74.4084,74.4242,7400.0
2015-05-21 12:35:00,94.3,94.34,94.3,94.34,4000.0,74.44,74.4716,74.44,74.4716,4000.0
2015-05-21 12:40:00,94.32,94.35,94.29,94.31,25700.0,74.4558,74.4795,74.4321,74.4479,25700.0
2015-05-21 12:45:00,94.31,94.32,94.25,94.27,16000.0,74.4479,74.4558,74.4006,74.4163,16000.0
2015-05-21 12:50:00,94.28,94.29,94.27,94.28,2800.0,74.4242,74.4321,74.4163,74.4242,2800.0
2015-05-21 12:55:00,94.28,94.36,94.27,94.3,5100.0,74.4242,74.4874,74.4163,74.44,5100.0
2015-05-21 13:00:00,94.31,94.36,94.29,94.3,13000.0,74.4479,74.4874,74.4321,74.44,13000.0
2015-05-21 13:05:00,94.31,94.39,94.29,94.3,17800.0,74.4479,74.5111,74.4321,74.44,17800.0
2015-05-21 13:10:00,94.31,94.33,94.3,94.3,8200.0,74.4479,74.4637,74.44,74.44,8200.0
2015-05-21 13:15:00,94.29,94.29,94.22,94.23,2700.0,74.4321,74.4321,74.3769,74.3848,2700.0
2015-05-21 13:20:00,94.24,94.26,94.21,94.21,10200.0,74.3927,74.4084,74.369,74.369,10200.0
2015-05-21 13:25:00,94.21,94.22,94.15,94.15,5800.0,74.369,74.3769,74.3216,74.3216,5800.0
2015-05-21 13:30:00,94.14,94.14,94.1,94.1,4600.0,74.3137,74.3137,74.2821,74.2821,4600.0
2015-05-21 13:35:00,94.11,94.11,94.08,94.1,3000.0,74.29,74.29,74.2664,74.2821,3000.0
2015-05-21 13:40:00,94.08,94.15,94.06,94.14,9800.0,74.2664,74.3216,74.2506,74.3137,9800.0
2015-05-21 13:45:00,94.14,94.19,94.07,94.08,12700.0,74.3137,74.3532,74.2585,74.2664,12700.0
2015-05-21 13:50:00,94.09,94.13,94.08,94.13,3400.0,74.2743,74.3058,74.2664,74.3058,3400.0
2015-05-21 13:55:00,94.13,94.16,94.12,94.14,9400.0,74.3058,74.3295,74.2979,74.3137,9400.0
2015-05-21 14:00:00,94.14,94.2,94.12,94.15,12500.0,74.3137,74.3611,74.2979,74.3216,12500.0
2015-05-21 14:05:00,94.15,94.15,94.07,94.1,24000.0,74.3216,74.3216,74.2585,74.2821,24000.0
2015-05-21 14:10:00,94.08,94.1,94.07,94.08,2900.0,74.2664,74.2821,74.2585,74.2664,2900.0
2015-05-21 14:15:00,94.08,94.1,94.08,94.1,4200.0,74.2664,74.2821,74.2664,74.2821,4200.0
2015-05-21 14:20:00,94.11,94.14,94.1,94.13,5700.0,74.29,74.3137,74.2821,74.3058,5700.0
2015-05-21 14:25:00,94.12,94.14,94.1,94.13,3600.0,74.2979,74.3137,74.2821,74.3058,3600.0
2015-05-21 14:30:00,94.13,94.14,94.12,94.14,4600.0,74.3058,74.3137,74.2979,74.3137,4600.0
2015-05-21 14:35:00,94.14,94.19,94.13,94.17,7800.0,74.3137,74.3532,74.3058,74.3374,7800.0
2015-05-21 14:40:00,94.17,94.21,94.16,94.21,7900.0,74.3374,74.369,74.3295,74.369,7900.0
2015-05-21 14:45:00,94.2,94.22,94.11,94.11,11900.0,74.3611,74.3769,74.29,74.29,11900.0
2015-05-21 14:50:00,94.12,94.13,94.1,94.11,7700.0,74.2979,74.3058,74.2821,74.29,7700.0
2015-05-21 14:55:00,94.11,94.12,94.08,94.08,3900.0,74.29,74.2979,74.2664,74.2664,3900.0
2015-05-21 15:00:00,94.08,94.13,94.05,94.05,11600.0,74.2664,74.3058,74.2427,74.2427,11600.0
2015-05-21 15:05:00,94.05,94.06,94.01,94.02,17400.0,74.2427,74.2506,74.2111,74.219,17400.0
2015-05-21 15:10:00,94.01,94.06,93.99,94.06,9400.0,74.2111,74.2506,74.1953,74.2506,9400.0
2015-05-21 15:15:00,94.07,94.08,94.0,94.0,10500.0,74.2585,74.2664,74.2032,74.2032,10500.0
2015-05-21 15:20:00,94.01,94.06,94.0,94.06,15200.0,74.2111,74.2506,74.2032,74.2506,15200.0
2015-05-21 15:25:00,94.06,94.14,94.06,94.14,8600.0,74.2506,74.3137,74.2506,74.3137,8600.0
2015-05-21 15:30:00,94.15,94.15,94.07,94.08,20600.0,74.3216,74.3216,74.2585,74.2664,20600.0
2015-05-21 15:35:00,94.09,94.1,94.06,94.06,16800.0,74.2743,74.2821,74.2506,74.2506,16800.0
2015-05-21 15:40:00,94.07,94.12,94.01,94.02,89700.0,74.2585,74.2979,74.2111,74.219,89700.0
2015-05-21 15:45:00,94.04,94.07,94.02,94.07,31800.0,74.2348,74.2585,74.219,74.2585,31800.0
2015-05-21 15:50:00,94.08,94.08,94.02,94.05,18000.0,74.2664,74.2664,74.219,74.2427,18000.0
2015-05-21 15:55:00,94.05,94.11,94.04,94.08,56200.0,74.2427,74.29,74.2348,74.2664,56200.0
2015-05-22 09:30:00,94.23,94.5,94.21,94.21,23100.0,74.3848,74.5979,74.369,74.369,23100.0
2015-05-22 09:35:00,94.14,94.16,93.78,93.91,11800.0,74.3137,74.3295,74.0295,74.1322,11800.0
2015-05-22 09:40:00,93.83,93.99,93.78,93.97,9000.0,74.069,74.1953,74.0295,74.1795,9000.0
2015-05-22 09:45:00,93.93,94.01,93.81,93.88,5800.0,74.1479,74.2111,74.0532,74.1085,5800.0
2015-05-22 09:50:00,93.82,93.98,93.81,93.85,22700.0,74.0611,74.1874,74.0532,74.0848,22700.0
2015-05-22 09:55:00,93.85,93.88,93.78,93.84,3200.0,74.0848,74.1085,74.0295,74.0769,3200.0
2015-05-22 10:00:00,93.82,93.85,93.71,93.74,13600.0,74.0611,74.0848,73.9743,73.998,13600.0
2015-05-22 10:05:00,93.78,93.83,93.6,93.63,35300.0,74.0295,74.069,73.8874,73.9111,35300.0
2015-05-22 10:10:00,93.63,93.72,93.63,93.63,3300.0,73.9111,73.9822,73.9111,73.9111,3300.0
2015-05-22 10:15:00,93.63,93.64,93.51,93.51,4200.0,73.9111,73.919,73.8164,73.8164,4200.0
2015-05-22 10:20:00,93.55,93.55,93.4,93.4,11500.0,73.848,73.848,73.7296,73.7296,11500.0
2015-05-22 10:25:00,93.44,93.51,93.41,93.48,5500.0,73.7611,73.8164,73.7375,73.7927,5500.0
2015-05-22 10:30:00,93.45,93.48,93.35,93.45,12100.0,73.769,73.7927,73.6901,73.769,12100.0
2015-05-22 10:35:00,93.47,93.53,93.46,93.52,5100.0,73.7848,73.8322,73.7769,73.8243,5100.0
2015-05-22 10:40:00,93.52,93.56,93.48,93.54,5100.0,73.8243,73.8559,73.7927,73.8401,5100.0
2015-05-22 10:45:00,93.56,93.78,93.54,93.78,5900.0,73.8559,74.0295,73.8401,74.0295,5900.0
2015-05-22 10:50:00,93.78,93.8,93.71,93.75,7400.0,74.0295,74.0453,73.9743,74.0059,7400.0
2015-05-22 10:55:00,93.76,93.76,93.66,93.66,6600.0,74.0138,74.0138,73.9348,73.9348,6600.0
2015-05-22 11:00:00,93.65,93.67,93.54,93.65,9100.0,73.9269,73.9427,73.8401,73.9269,9100.0
2015-05-22 11:05:00,93.67,93.72,93.67,93.69,5300.0,73.9427,73.9822,73.9427,73.9585,5300.0
2015-05-22 11:10:00,93.67,93.77,93.67,93.72,3300.0,73.9427,74.0216,73.9427,73.9822,3300.0
2015-05-22 11:15:00,93.73,93.77,93.72,93.76,3700.0,73.9901,74.0216,73.9822,74.0138,3700.0
2015-05-22 11:20:00,93.76,93.76,93.69,93.73,5200.0,74.0138,74.0138,73.9585,73.9901,5200.0
2015-05-22 11:25:00,93.75,93.77,93.74,93.77,1800.0,74.0059,74.0216,73.998,74.0216,1800.0
2015-05-22 11:30:00,93.77,93.77,93.74,93.75,2300.0,74.0216,74.0216,73.998,74.0059,2300.0
2015-05-22 11:35:00,93.75,93.79,93.74,93.79,2400.0,74.0059,74.0374,73.998,74.0374,2400.0
2015-05-22 11:40:00,93.77,93.77,93.68,93.68,2400.0,74.0216,74.0216,73.9506,73.9506,2400.0
2015-05-22 11:45:00,93.68,93.73,93.68,93.72,3900.0,73.9506,73.9901,73.9506,73.9822,3900.0
2015-05-22 11:50:00,93.76,93.8,93.75,93.78,2800.0,74.0138,74.0453,74.0059,74.0295,2800.0
2015-05-22 11:55:00,93.77,93.78,93.7,93.78,6100.0,74.0216,74.0295,73.9664,74.0295,6100.0
2015-05-22 12:00:00,93.81,93.81,93.76,93.76,1700.0,74.0532,74.0532,74.0138,74.0138,1700.0
2015-05-22 12:05:00,93.76,93.84,93.75,93.79,2800.0,74.0138,74.0769,74.0059,74.0374,2800.0
2015-05-22 12:10:00,93.8,93.8,93.76,93.76,1500.0,74.0453,74.0453,74.0138,74.0138,1500.0
2015-05-22 12:15:00,93.75,93.76,93.73,93.76,1400.0,74.0059,74.0138,73.9901,74.0138,1400.0
2015-05-22 12:20:00,93.77,93.79,93.74,93.75,2100.0,74.0216,74.0374,73.998,74.0059,2100.0
2015-05-22 12:25:00,93.75,93.89,93.75,93.85,3700.0,74.0059,74.1164,74.0059,74.0848,3700.0
2015-05-22 12:30:00,93.87,93.88,93.86,93.86,1400.0,74.1006,74.1085,74.0927,74.0927,1400.0
2015-05-22 12:35:00,93.86,93.88,93.8,93.83,3000.0,74.0927,74.1085,74.0453,74.069,3000.0
2015-05-22 12:40:00,93.82,93.83,93.8,93.8,3800.0,74.0611,74.069,74.0453,74.0453,3800.0
2015-05-22 12:45:00,93.79,93.79,93.74,93.74,3100.0,74.0374,74.0374,73.998,73.998,3100.0
2015-05-22 12:50:00,93.73,93.74,93.7,93.7,1500.0,73.9901,73.998,73.9664,73.9664,1500.0
2015-05-22 12:55:00,93.71,93.71,93.7,93.7,1600.0,73.9743,73.9743,73.9664,73.9664,1600.0
2015-05-22 13:00:00,93.69,93.84,93.64,93.77,7400.0,73.9585,74.0769,73.919,74.0216,7400.0
2015-05-22 13:05:00,93.76,93.76,93.7,93.73,4100.0,74.0138,74.0138,73.9664,73.9901,4100.0
2015-05-22 13:10:00,93.72,93.72,93.66,93.66,1000.0,73.9822,73.9822,73.9348,73.9348,1000.0
2015-05-22 13:15:00,93.68,93.68,93.63,93.63,1400.0,73.9506,73.9506,73.9111,73.9111,1400.0
2015-05-22 13:20:00,93.59,93.68,93.59,93.65,5000.0,73.8796,73.9506,73.8796,73.9269,5000.0
2015-05-22 13:25:00,93.64,93.66,93.61,93.66,2000.0,73.919,73.9348,73.8953,73.9348,2000.0
2015-05-22 13:30:00,93.65,93.71,93.63,93.68,4900.0,73.9269,73.9743,73.9111,73.9506,4900.0
2015-05-22 13:35:00,93.67,93.67,93.61,93.61,1700.0,73.9427,73.9427,73.8953,73.8953,1700.0
2015-05-22 13:40:00,93.62,93.66,93.61,93.63,5900.0,73.9032,73.9348,73.8953,73.9111,5900.0
2015-05-22 13:45:00,93.65,93.67,93.58,93.6,5800.0,73.9269,73.9427,73.8717,73.8874,5800.0
2015-05-22 13:50:00,93.6,93.63,93.58,93.61,6700.0,73.8874,73.9111,73.8717,73.8953,6700.0
2015-05-22 13:55:00,93.62,93.62,93.51,93.51,3500.0,73.9032,73.9032,73.8164,73.8164,3500.0
2015-05-22 14:00:00,93.51,93.68,93.51,93.62,14800.0,73.8164,73.9506,73.8164,73.9032,14800.0
2015-05-22 14:05:00,93.62,93.71,93.59,93.7,6800.0,73.9032,73.9743,73.8796,73.9664,6800.0
2015-05-22 14:10:00,93.7,93.76,93.67,93.74,5800.0,73.9664,74.0138,73.9427,73.998,5800.0
2015-05-22 14:15:00,93.73,93.73,93.65,93.65,4500.0,73.9901,73.9901,73.9269,73.9269,4500.0
2015-05-22 14:20:00,93.64,93.74,93.64,93.71,5100.0,73.919,73.998,73.919,73.9743,5100.0
2015-05-22 14:25:00,93.7,93.77,93.69,93.73,4400.0,73.9664,74.0216,73.9585,73.9901,4400.0
2015-05-22 14:30:00,93.74,93.76,93.7,93.71,7100.0,73.998,74.0138,73.9664,73.9743,7100.0
2015-05-22 14:35:00,93.72,93.78,93.72,93.72,3100.0,73.9822,74.0295,73.9822,73.9822,3100.0
2015-05-22 14:40:00,93.72,93.75,93.71,93.73,4600.0,73.9822,74.0059,73.9743,73.9901,4600.0
2015-05-22 14:45:00,93.75,93.77,93.74,93.74,3300.0,74.0059,74.0216,73.998,73.998,3300.0
2015-05-22 14:50:00,93.75,93.76,93.74,93.74,2700.0,74.0059,74.0138,73.998,73.998,2700.0
2015-05-22 14:55:00,93.75,93.75,93.74,93.74,3400.0,74.0059,74.0059,73.998,73.998,3400.0
2015-05-22 15:00:00,93.71,93.73,93.71,93.72,2500.0,73.9743,73.9901,73.9743,73.9822,2500.0
2015-05-22 15:05:00,93.72,93.74,93.7,93.73,5800.0,73.9822,73.998,73.9664,73.9901,5800.0
2015-05-22 15:10:00,93.72,93.73,93.72,93.73,2600.0,73.9822,73.9901,73.9822,73.9901,2600.0
2015-05-22 15:15:00,93.73,93.73,93.7,93.7,6200.0,73.9901,73.9901,73.9664,73.9664,6200.0
2015-05-22 15:20:00,93.71,93.71,93.67,93.68,7600.0,73.9743,73.9743,73.9427,73.9506,7600.0
2015-05-22 15:25:00,93.67,93.69,93.66,93.69,4900.0,73.9427,73.9585,73.9348,73.9585,4900.0
2015-05-22 15:30:00,93.67,93.69,93.66,93.68,8600.0,73.9427,73.9585,73.9348,73.9506,8600.0
2015-05-22 15:35:00,93.68,93.68,93.65,93.66,7300.0,73.9506,73.9506,73.9269,73.9348,7300.0
2015-05-22 15:40:00,93.66,93.7,93.66,93.67,9900.0,73.9348,73.9664,73.9348,73.9427,9900.0
2015-05-22 15:45:00,93.67,93.68,93.58,93.62,17700.0,73.9427,73.9506,73.8717,73.9032,17700.0
2015-05-22 15:50:00,93.61,93.61,93.56,93.57,14300.0,73.8953,73.8953,73.8559,73.8638,14300.0
2015-05-22 15:55:00,93.57,93.59,93.52,93.56,38200.0,73.8638,73.8796,73.8243,73.8559,38200.0
2015-05-26 09:30:00,93.57,93.89,93.25,93.6,21500.0,73.8638,74.1164,73.6112,73.8874,21500.0
2015-05-26 09:35:00,93.6,93.79,93.51,93.68,4500.0,73.8874,74.0374,73.8164,73.9506,4500.0
2015-05-26 09:40:00,93.67,93.74,93.57,93.66,10700.0,73.9427,73.998,73.8638,73.9348,10700.0
2015-05-26 09:45:00,93.59,93.59,93.49,93.57,2600.0,73.8796,73.8796,73.8006,73.8638,2600.0
2015-05-26 09:50:00,93.5,93.64,93.5,93.61,5500.0,73.8085,73.919,73.8085,73.8953,5500.0
2015-05-26 09:55:00,93.65,93.66,93.5,93.51,6200.0,73.9269,73.9348,73.8085,73.8164,6200.0
2015-05-26 10:00:00,93.59,93.63,93.33,93.33,9800.0,73.8796,73.9111,73.6743,73.6743,9800.0
2015-05-26 10:05:00,93.32,93.37,93.16,93.16,15500.0,73.6664,73.7059,73.5401,73.5401,15500.0
2015-05-26 10:10:00,93.16,93.16,93.08,93.16,16700.0,73.5401,73.5401,73.477,73.5401,16700.0
2015-05-26 10:15:00,93.15,93.16,92.96,92.98,11900.0,73.5322,73.5401,73.3822,73.398,11900.0
2015-05-26 10:20:00,92.99,93.0,92.92,92.93,20400.0,73.4059,73.4138,73.3507,73.3586,20400.0
2015-05-26 10:25:00,92.95,93.03,92.93,93.0,17800.0,73.3743,73.4375,73.3586,73.4138,17800.0
2015-05-26 10:30:00,93.0,93.03,92.94,92.98,10700.0,73.4138,73.4375,73.3664,73.398,10700.0
2015-05-26 10:35:00,92.99,93.02,92.92,92.92,6500.0,73.4059,73.4296,73.3507,73.3507,6500.0
2015-05-26 10:40:00,92.91,93.01,92.91,92.98,5700.0,73.3428,73.4217,73.3428,73.398,5700.0
2015-05-26 10:45:00,92.96,92.97,92.91,92.94,6400.0,73.3822,73.3901,73.3428,73.3664,6400.0
2015-05-26 10:50:00,92.92,92.93,92.85,92.87,5300.0,73.3507,73.3586,73.2954,73.3112,5300.0
2015-05-26 10:55:00,92.87,92.87,92.8,92.83,5300.0,73.3112,73.3112,73.2559,73.2796,5300.0
2015-05-26 11:00:00,92.82,92.84,92.75,92.75,4700.0,73.2717,73.2875,73.2165,73.2165,4700.0
2015-05-26 11:05:00,92.77,92.93,92.77,92.92,6700.0,73.2323,73.3586,73.2323,73.3507,6700.0
2015-05-26 11:10:00,92.9,92.94,92.88,92.91,5300.0,73.3349,73.3664,73.3191,73.3428,5300.0
2015-05-26 11:15:00,92.92,92.95,92.91,92.93,6300.0,73.3507,73.3743,73.3428,73.3586,6300.0
2015-05-26 11:20:00,92.93,93.01,92.91,92.99,3500.0,73.3586,73.4217,73.3428,73.4059,3500.0
2015-05-26 11:25:00,92.99,93.07,92.94,93.03,5000.0,73.4059,73.4691,73.3664,73.4375,5000.0
2015-05-26 11:30:00,93.05,93.12,93.03,93.07,3000.0,73.4533,73.5085,73.4375,73.4691,3000.0
2015-05-26 11:35:00,93.06,93.14,93.06,93.1,2300.0,73.4612,73.5243,73.4612,73.4928,2300.0
2015-05-26 11:40:00,93.11,93.22,93.09,93.2,3200.0,73.5006,73.5875,73.4849,73.5717,3200.0
2015-05-26 11:45:00,93.19,93.2,93.1,93.12,9600.0,73.5638,73.5717,73.4928,73.5085,9600.0
2015-05-26 11:50:00,93.1,93.1,93.04,93.04,5500.0,73.4928,73.4928,73.4454,73.4454,5500.0
2015-05-26 11:55:00,93.02,93.02,93.0,93.02,3100.0,73.4296,73.4296,73.4138,73.4296,3100.0
2015-05-26 12:00:00,93.01,93.03,92.98,92.99,5300.0,73.4217,73.4375,73.398,73.4059,5300.0
2015-05-26 12:05:00,93.0,93.01,92.98,92.98,3500.0,73.4138,73.4217,73.398,73.398,3500.0
2015-05-26 12:10:00,92.98,92.98,92.92,92.94,2300.0,73.398,73.398,73.3507,73.3664,2300.0
2015-05-26 12:15:00,92.91,92.93,92.89,92.9,2800.0,73.3428,73.3586,73.327,73.3349,2800.0
2015-05-26 12:20:00,92.92,92.96,92.91,92.95,2700.0,73.3507,73.3822,73.3428,73.3743,2700.0
2015-05-26 12:25:00,92.94,92.95,92.88,92.91,3300.0,73.3664,73.3743,73.3191,73.3428,3300.0
2015-05-26 12:30:00,92.91,92.91,92.83,92.85,4400.0,73.3428,73.3428,73.2796,73.2954,4400.0
2015-05-26 12:35:00,92.85,92.85,92.82,92.82,3900.0,73.2954,73.2954,73.2717,73.2717,3900.0
2015-05-26 12:40:00,92.8,92.81,92.75,92.76,3600.0,73.2559,73.2638,73.2165,73.2244,3600.0
2015-05-26 12:45:00,92.75,92.82,92.75,92.79,4900.0,73.2165,73.2717,73.2165,73.248,4900.0
2015-05-26 12:50:00,92.8,92.82,92.77,92.8,6700.0,73.2559,73.2717,73.2323,73.2559,6700.0
2015-05-26 12:55:00,92.82,92.82,92.77,92.77,2900.0,73.2717,73.2717,73.2323,73.2323,2900.0
2015-05-26 13:00:00,92.77,92.77,92.74,92.74,6100.0,73.2323,73.2323,73.2086,73.2086,6100.0
2015-05-26 13:05:00,92.73,92.73,92.64,92.65,7900.0,73.2007,73.2007,73.1296,73.1375,7900.0
2015-05-26 13:10:00,92.65,92.73,92.64,92.71,7800.0,73.1375,73.2007,73.1296,73.1849,7800.0
2015-05-26 13:15:00,92.72,92.72,92.65,92.67,4600.0,73.1928,73.1928,73.1375,73.1533,4600.0
2015-05-26 13:20:00,92.68,92.73,92.67,92.73,1200.0,73.1612,73.2007,73.1533,73.2007,1200.0
2015-05-26 13:25:00,92.75,92.82,92.74,92.8,4800.0,73.2165,73.2717,73.2086,73.2559,4800.0
2015-05-26 13:30:00,92.78,92.78,92.68,92.68,2900.0,73.2401,73.2401,73.1612,73.1612,2900.0
2015-05-26 13:35:00,92.7,92.7,92.59,92.62,3200.0,73.177,73.177,73.0902,73.1138,3200.0
2015-05-26 13:40:00,92.64,92.69,92.62,92.63,3700.0,73.1296,73.1691,73.1138,73.1217,3700.0
2015-05-26 13:45:00,92.62,92.66,92.6,92.66,3000.0,73.1138,73.1454,73.0981,73.1454,3000.0
2015-05-26 13:50:00,92.64,92.67,92.59,92.66,5500.0,73.1296,73.1533,73.0902,73.1454,5500.0
2015-05-26 13:55:00,92.66,92.67,92.53,92.56,6000.0,73.1454,73.1533,73.0428,73.0665,6000.0
2015-05-26 14:00:00,92.57,92.6,92.53,92.54,4000.0,73.0744,73.0981,73.0428,73.0507,4000.0
2015-05-26 14:05:00,92.55,92.6,92.51,92.6,1700.0,73.0586,73.0981,73.027,73.0981,1700.0
2015-05-26 14:10:00,92.58,92.58,92.55,92.57,800.0,73.0823,73.0823,73.0586,73.0744,800.0
2015-05-26 14:15:00,92.56,92.66,92.54,92.66,16500.0,73.0665,73.1454,73.0507,73.1454,16500.0
2015-05-26 14:20:00,92.65,92.7,92.63,92.63,3600.0,73.1375,73.177,73.1217,73.1217,3600.0
2015-05-26 14:25:00,92.63,92.67,92.58,92.58,5000.0,73.1217,73.1533,73.0823,73.0823,5000.0
2015-05-26 14:30:00,92.59,92.67,92.58,92.62,4600.0,73.0902,73.1533,73.0823,73.1138,4600.0
2015-05-26 14:35:00,92.62,92.63,92.59,92.63,2300.0,73.1138,73.1217,73.0902,73.1217,2300.0
2015-05-26 14:40:00,92.65,92.68,92.6,92.6,3800.0,73.1375,73.1612,73.0981,73.0981,3800.0
2015-05-26 14:45:00,92.62,92.62,92.56,92.56,3400.0,73.1138,73.1138,73.0665,73.0665,3400.0
2015-05-26 14:50:00,92.56,92.57,92.54,92.56,3600.0,73.0665,73.0744,73.0507,73.0665,3600.0
2015-05-26 14:55:00,92.56,92.57,92.53,92.55,6700.0,73.0665,73.0744,73.0428,73.0586,6700.0
2015-05-26 15:00:00,92.55,92.64,92.53,92.64,5000.0,73.0586,73.1296,73.0428,73.1296,5000.0
2015-05-26 15:05:00,92.63,92.68,92.63,92.68,4100.0,73.1217,73.1612,73.1217,73.1612,4100.0
2015-05-26 15:10:00,92.69,92.76,92.66,92.74,7500.0,73.1691,73.2244,73.1454,73.2086,7500.0
2015-05-26 15:15:00,92.74,92.8,92.72,92.74,8400.0,73.2086,73.2559,73.1928,73.2086,8400.0
2015-05-26 15:20:00,92.74,92.82,92.73,92.8,7300.0,73.2086,73.2717,73.2007,73.2559,7300.0
2015-05-26 15:25:00,92.81,92.85,92.8,92.85,7100.0,73.2638,73.2954,73.2559,73.2954,7100.0
2015-05-26 15:30:00,92.87,92.95,92.86,92.95,13400.0,73.3112,73.3743,73.3033,73.3743,13400.0
2015-05-26 15:35:00,92.96,92.97,92.93,92.96,8000.0,73.3822,73.3901,73.3586,73.3822,8000.0
2015-05-26 15:40:00,92.96,93.05,92.95,93.04,15500.0,73.3822,73.4533,73.3743,73.4454,15500.0
2015-05-26 15:45:00,93.03,93.09,92.99,93.09,18100.0,73.4375,73.4849,73.4059,73.4849,18100.0
2015-05-26 15:50:00,93.08,93.08,92.89,92.99,49200.0,73.477,73.477,73.327,73.4059,49200.0
2015-05-26 15:55:00,92.98,93.03,92.96,92.99,32000.0,73.398,73.4375,73.3822,73.4059,32000.0
2015-05-27 09:30:00,93.2,93.2,93.0,93.11,15000.0,73.5717,73.5717,73.4138,73.5006,15000.0
2015-05-27 09:35:00,93.13,93.13,92.82,92.82,5900.0,73.5164,73.5164,73.2717,73.2717,5900.0
2015-05-27 09:40:00,92.93,93.26,92.81,93.23,4500.0,73.3586,73.6191,73.2638,73.5954,4500.0
2015-05-27 09:45:00,93.21,93.22,92.97,93.03,10200.0,73.5796,73.5875,73.3901,73.4375,10200.0
2015-05-27 09:50:00,93.05,93.2,93.05,93.08,9100.0,73.4533,73.5717,73.4533,73.477,9100.0
2015-05-27 09:55:00,93.12,93.18,93.0,93.05,4600.0,73.5085,73.5559,73.4138,73.4533,4600.0
2015-05-27 10:00:00,93.14,93.25,92.97,93.0,3700.0,73.5243,73.6112,73.3901,73.4138,3700.0
2015-05-27 10:05:00,92.97,93.03,92.97,93.03,2400.0,73.3901,73.4375,73.3901,73.4375,2400.0
2015-05-27 10:10:00,93.06,93.25,93.06,93.25,7700.0,73.4612,73.6112,73.4612,73.6112,7700.0
2015-05-27 10:15:00,93.28,93.38,93.27,93.35,5800.0,73.6348,73.7138,73.6269,73.6901,5800.0
2015-05-27 10:20:00,93.36,93.41,93.36,93.38,5300.0,73.698,73.7375,73.698,73.7138,5300.0
2015-05-27 10:25:00,93.38,93.42,93.31,93.34,5600.0,73.7138,73.7454,73.6585,73.6822,5600.0
2015-05-27 10:30:00,93.37,93.48,93.36,93.4,6200.0,73.7059,73.7927,73.698,73.7296,6200.0
2015-05-27 10:35:00,93.4,93.4,93.28,93.31,2400.0,73.7296,73.7296,73.6348,73.6585,2400.0
2015-05-27 10:40:00,93.32,93.32,93.24,93.24,2300.0,73.6664,73.6664,73.6033,73.6033,2300.0
2015-05-27 10:45:00,93.23,93.33,93.22,93.33,3800.0,73.5954,73.6743,73.5875,73.6743,3800.0
2015-05-27 10:50:00,93.34,93.38,93.31,93.32,7000.0,73.6822,73.7138,73.6585,73.6664,7000.0
2015-05-27 10:55:00,93.3,93.35,93.28,93.31,6000.0,73.6506,73.6901,73.6348,73.6585,6000.0
2015-05-27 11:00:00,93.31,93.36,93.3,93.36,1300.0,73.6585,73.698,73.6506,73.698,1300.0
2015-05-27 11:05:00,93.36,93.38,93.32,93.34,12100.0,73.698,73.7138,73.6664,73.6822,12100.0
2015-05-27 11:10:00,93.34,93.35,93.28,93.33,2700.0,73.6822,73.6901,73.6348,73.6743,2700.0
2015-05-27 11:15:00,93.33,93.33,93.3,93.31,2500.0,73.6743,73.6743,73.6506,73.6585,2500.0
2015-05-27 11:20:00,93.3,93.3,93.25,93.27,4100.0,73.6506,73.6506,73.6112,73.6269,4100.0
2015-05-27 11:25:00,93.28,93.31,93.27,93.31,2400.0,73.6348,73.6585,73.6269,73.6585,2400.0
2015-05-27 11:30:00,93.34,93.35,93.27,93.35,8800.0,73.6822,73.6901,73.6269,73.6901,8800.0
2015-05-27 11:35:00,93.34,93.4,93.34,93.39,3300.0,73.6822,73.7296,73.6822,73.7217,3300.0
2015-05-27 11:40:00,93.42,93.6,93.41,93.6,10600.0,73.7454,73.8874,73.7375,73.8874,10600.0
2015-05-27 11:45:00,93.58,93.59,93.58,93.58,4100.0,73.8717,73.8796,73.8717,73.8717,4100.0
2015-05-27 11:50:00,93.6,93.61,93.45,93.45,6600.0,73.8874,73.8953,73.769,73.769,6600.0
2015-05-27 11:55:00,93.45,93.46,93.4,93.44,5800.0,73.769,73.7769,73.7296,73.7611,5800.0
2015-05-27 12:00:00,93.47,93.47,93.42,93.42,3200.0,73.7848,73.7848,73.7454,73.7454,3200.0
2015-05-27 12:05:00,93.44,93.48,93.43,93.47,1600.0,73.7611,73.7927,73.7533,73.7848,1600.0
2015-05-27 12:10:00,93.5,93.5,93.4,93.4,4000.0,73.8085,73.8085,73.7296,73.7296,4000.0
2015-05-27 12:15:00,93.43,93.49,93.42,93.49,3000.0,73.7533,73.8006,73.7454,73.8006,3000.0
2015-05-27 12:20:00,93.48,93.5,93.41,93.48,4800.0,73.7927,73.8085,73.7375,73.7927,4800.0
2015-05-27 12:25:00,93.44,93.47,93.42,93.43,3000.0,73.7611,73.7848,73.7454,73.7533,3000.0
2015-05-27 12:30:00,93.43,93.45,93.38,93.39,3200.0,73.7533,73.769,73.7138,73.7217,3200.0
2015-05-27 12:35:00,93.4,93.4,93.3,93.3,2000.0,73.7296,73.7296,73.6506,73.6506,2000.0
2015-05-27 12:40:00,93.27,93.3,93.26,93.3,1900.0,73.6269,73.6506,73.6191,73.6506,1900.0
2015-05-27 12:45:00,93.29,93.29,93.23,93.23,3600.0,73.6427,73.6427,73.5954,73.5954,3600.0
2015-05-27 12:50:00,93.22,93.26,93.2,93.26,4900.0,73.5875,73.6191,73.5717,73.6191,4900.0
2015-05-27 12:55:00,93.26,93.38,93.25,93.29,12100.0,73.6191,73.7138,73.6112,73.6427,12100.0
2015-05-27 13:00:00,93.3,93.38,93.29,93.37,2600.0,73.6506,73.7138,73.6427,73.7059,2600.0
2015-05-27 13:05:00,93.36,93.44,93.36,93.44,900.0,73.698,73.7611,73.698,73.7611,900.0
2015-05-27 13:10:00,93.44,93.46,93.4,93.41,7500.0,73.7611,73.7769,73.7296,73.7375,7500.0
2015-05-27 13:15:00,93.41,93.43,93.39,93.43,1500.0,73.7375,73.7533,73.7217,73.7533,1500.0
2015-05-27 13:20:00,93.43,93.47,93.43,93.46,4400.0,73.7533,73.7848,73.7533,73.7769,4400.0
2015-05-27 13:25:00,93.46,93.5,93.46,93.5,5500.0,73.7769,73.8085,73.7769,73.8085,5500.0
2015-05-27 13:30:00,93.5,93.5,93.43,93.43,10200.0,73.8085,73.8085,73.7533,73.7533,10200.0
2015-05-27 13:35:00,93.43,93.43,93.37,93.38,2700.0,73.7533,73.7533,73.7059,73.7138,2700.0
2015-05-27 13:40:00,93.37,93.4,93.37,93.4,4700.0,73.7059,73.7296,73.7059,73.7296,4700.0
2015-05-27 13:45:00,93.4,93.42,93.39,93.4,2000.0,73.7296,73.7454,73.7217,73.7296,2000.0
2015-05-27 13:50:00,93.4,93.45,93.4,93.45,2900.0,73.7296,73.769,73.7296,73.769,2900.0
2015-05-27 13:55:00,93.43,93.44,93.36,93.38,3100.0,73.7533,73.7611,73.698,73.7138,3100.0
2015-05-27 14:00:00,93.38,93.46,93.38,93.45,4200.0,73.7138,73.7769,73.7138,73.769,4200.0
2015-05-27 14:05:00,93.44,93.52,93.44,93.51,16700.0,73.7611,73.8243,73.7611,73.8164,16700.0
2015-05-27 14:10:00,93.5,93.5,93.48,93.48,4500.0,73.8085,73.8085,73.7927,73.7927,4500.0
2015-05-27 14:15:00,93.47,93.47,93.37,93.37,22500.0,73.7848,73.7848,73.7059,73.7059,22500.0
2015-05-27 14:20:00,93.38,93.45,93.37,93.4,75400.0,73.7138,73.769,73.7059,73.7296,75400.0
2015-05-27 14:25:00,93.42,93.57,93.39,93.57,31100.0,73.7454,73.8638,73.7217,73.8638,31100.0
2015-05-27 14:30:00,93.57,93.59,93.52,93.52,8300.0,73.8638,73.8796,73.8243,73.8243,8300.0
2015-05-27 14:35:00,93.54,93.55,93.38,93.52,17800.0,73.8401,73.848,73.7138,73.8243,17800.0
2015-05-27 14:40:00,93.54,93.6,93.54,93.58,4500.0,73.8401,73.8874,73.8401,73.8717,4500.0
2015-05-27 14:45:00,93.58,93.58,93.54,93.54,4900.0,73.8717,73.8717,73.8401,73.8401,4900.0
2015-05-27 14:50:00,93.54,93.54,93.45,93.45,7500.0,73.8401,73.8401,73.769,73.769,7500.0
2015-05-27 14:55:00,93.46,93.47,93.44,93.47,5300.0,73.7769,73.7848,73.7611,73.7848,5300.0
2015-05-27 15:00:00,93.47,93.5,93.42,93.49,13700.0,73.7848,73.8085,73.7454,73.8006,13700.0
2015-05-27 15:05:00,93.49,93.49,93.45,93.48,4700.0,73.8006,73.8006,73.769,73.7927,4700.0
2015-05-27 15:10:00,93.48,93.51,93.46,93.51,7000.0,73.7927,73.8164,73.7769,73.8164,7000.0
2015-05-27 15:15:00,93.51,93.52,93.48,93.51,11800.0,73.8164,73.8243,73.7927,73.8164,11800.0
2015-05-27 15:20:00,93.53,93.54,93.51,93.52,9200.0,73.8322,73.8401,73.8164,73.8243,9200.0
2015-05-27 15:25:00,93.52,93.54,93.51,93.54,8800.0,73.8243,73.8401,73.8164,73.8401,8800.0
2015-05-27 15:30:00,93.55,93.58,93.47,93.49,12700.0,73.848,73.8717,73.7848,73.8006,12700.0
2015-05-27 15:35:00,93.49,93.53,93.48,93.53,8100.0,73.8006,73.8322,73.7927,73.8322,8100.0
2015-05-27 15:40:00,93.53,93.58,93.5,93.51,13900.0,73.8322,73.8717,73.8085,73.8164,13900.0
2015-05-27 15:45:00,93.51,93.56,93.51,93.56,14000.0,73.8164,73.8559,73.8164,73.8559,14000.0
2015-05-27 15:50:00,93.55,93.56,93.51,93.55,33500.0,73.848,73.8559,73.8164,73.848,33500.0
2015-05-27 15:55:00,93.55,93.61,93.48,93.49,37600.0,73.848,73.8953,73.7927,73.8006,37600.0
2015-05-28 09:30:00,93.06,93.4,93.06,93.28,18100.0,73.4612,73.7296,73.4612,73.6348,18100.0
2015-05-28 09:35:00,93.24,93.49,93.24,93.35,1500.0,73.6033,73.8006,73.6033,73.6901,1500.0
2015-05-28 09:40:00,93.3,93.42,93.25,93.4,2400.0,73.6506,73.7454,73.6112,73.7296,2400.0
2015-05-28 09:45:00,93.4,93.4,93.21,93.22,3400.0,73.7296,73.7296,73.5796,73.5875,3400.0
2015-05-28 09:50:00,93.24,93.27,93.2,93.22,1700.0,73.6033,73.6269,73.5717,73.5875,1700.0
2015-05-28 09:55:00,93.2,93.2,93.11,93.12,2900.0,73.5717,73.5717,73.5006,73.5085,2900.0
2015-05-28 10:00:00,93.09,93.1,92.95,92.98,8600.0,73.4849,73.4928,73.3743,73.398,8600.0
2015-05-28 10:05:00,92.98,93.0,92.96,92.98,3300.0,73.398,73.4138,73.3822,73.398,3300.0
2015-05-28 10:10:00,92.97,93.05,92.97,93.04,13800.0,73.3901,73.4533,73.3901,73.4454,13800.0
2015-05-28 10:15:00,93.03,93.1,93.03,93.07,3000.0,73.4375,73.4928,73.4375,73.4691,3000.0
2015-05-28 10:20:00,93.08,93.19,93.08,93.16,5300.0,73.477,73.5638,73.477,73.5401,5300.0
2015-05-28 10:25:00,93.18,93.23,93.17,93.17,3300.0,73.5559,73.5954,73.548,73.548,3300.0
2015-05-28 10:30:00,93.16,93.16,93.12,93.15,4100.0,73.5401,73.5401,73.5085,73.5322,4100.0
2015-05-28 10:35:00,93.15,93.16,93.09,93.16,4400.0,73.5322,73.5401,73.4849,73.5401,4400.0
2015-05-28 10:40:00,93.16,93.21,93.13,93.21,4300.0,73.5401,73.5796,73.5164,73.5796,4300.0
2015-05-28 10:45:00,93.24,93.29,93.23,93.29,900.0,73.6033,73.6427,73.5954,73.6427,900.0
2015-05-28 10:50:00,93.29,93.29,93.14,93.14,5100.0,73.6427,73.6427,73.5243,73.5243,5100.0
2015-05-28 10:55:00,93.17,93.17,93.09,93.09,1100.0,73.548,73.548,73.4849,73.4849,1100.0
2015-05-28 11:00:00,93.07,93.15,93.03,93.03,5500.0,73.4691,73.5322,73.4375,73.4375,5500.0
2015-05-28 11:05:00,93.03,93.09,93.03,93.05,4200.0,73.4375,73.4849,73.4375,73.4533,4200.0
2015-05-28 11:10:00,93.05,93.1,93.02,93.07,5500.0,73.4533,73.4928,73.4296,73.4691,5500.0
2015-05-28 11:15:00,93.1,93.12,93.08,93.1,2300.0,73.4928,73.5085,73.477,73.4928,2300.0
2015-05-28 11:20:00,93.1,93.12,93.07,93.07,4000.0,73.4928,73.5085,73.4691,73.4691,4000.0
2015-05-28 11:25:00,93.06,93.07,93.03,93.04,2000.0,73.4612,73.4691,73.4375,73.4454,2000.0
2015-05-28 11:30:00,93.04,93.06,92.98,93.0,6100.0,73.4454,73.4612,73.398,73.4138,6100.0
2015-05-28 11:35:00,93.02,93.03,92.98,93.0,2400.0,73.4296,73.4375,73.398,73.4138,2400.0
2015-05-28 11:40:00,93.01,93.08,93.0,93.08,4400.0,73.4217,73.477,73.4138,73.477,4400.0
2015-05-28 11:45:00,93.08,93.09,92.99,92.99,5200.0,73.477,73.4849,73.4059,73.4059,5200.0
2015-05-28 11:50:00,92.95,92.95,92.88,92.9,3100.0,73.3743,73.3743,73.3191,73.3349,3100.0
2015-05-28 11:55:00,92.89,92.95,92.89,92.95,3200.0,73.327,73.3743,73.327,73.3743,3200.0
2015-05-28 12:00:00,92.97,92.98,92.91,92.94,2500.0,73.3901,73.398,73.3428,73.3664,2500.0
2015-05-28 12:05:00,92.94,92.94,92.89,92.9,2500.0,73.3664,73.3664,73.327,73.3349,2500.0
2015-05-28 12:10:00,92.89,92.89,92.82,92.83,4300.0,73.327,73.327,73.2717,73.2796,4300.0
2015-05-28 12:15:00,92.84,92.91,92.83,92.9,3700.0,73.2875,73.3428,73.2796,73.3349,3700.0
2015-05-28 12:20:00,92.91,93.01,92.89,93.01,21800.0,73.3428,73.4217,73.327,73.4217,21800.0
2015-05-28 12:25:00,92.99,93.07,92.99,93.06,3700.0,73.4059,73.4691,73.4059,73.4612,3700.0
2015-05-28 12:30:00,93.06,93.08,92.9,92.92,3000.0,73.4612,73.477,73.3349,73.3507,3000.0
2015-05-28 12:35:00,92.93,92.95,92.9,92.94,5200.0,73.3586,73.3743,73.3349,73.3664,5200.0
2015-05-28 12:40:00,92.96,93.02,92.96,93.01,3400.0,73.3822,73.4296,73.3822,73.4217,3400.0
2015-05-28 12:45:00,93.01,93.05,92.98,93.05,1200.0,73.4217,73.4533,73.398,73.4533,1200.0
2015-05-28 12:50:00,93.05,93.05,93.02,93.03,3100.0,73.4533,73.4533,73.4296,73.4375,3100.0
2015-05-28 12:55:00,93.02,93.02,93.01,93.01,3100.0,73.4296,73.4296,73.4217,73.4217,3100.0
2015-05-28 13:00:00,93.01,93.07,93.0,93.06,3800.0,73.4217,73.4691,73.4138,73.4612,3800.0
2015-05-28 13:05:00,93.07,93.18,93.06,93.12,4700.0,73.4691,73.5559,73.4612,73.5085,4700.0
2015-05-28 13:10:00,93.13,93.13,93.08,93.08,2000.0,73.5164,73.5164,73.477,73.477,2000.0
2015-05-28 13:15:00,93.1,93.1,93.02,93.06,4500.0,73.4928,73.4928,73.4296,73.4612,4500.0
2015-05-28 13:20:00,93.06,93.11,93.05,93.06,3600.0,73.4612,73.5006,73.4533,73.4612,3600.0
2015-05-28 13:25:00,93.07,93.11,93.07,93.1,1800.0,73.4691,73.5006,73.4691,73.4928,1800.0
2015-05-28 13:30:00,93.11,93.13,93.08,93.09,5700.0,73.5006,73.5164,73.477,73.4849,5700.0
2015-05-28 13:35:00,93.11,93.15,93.11,93.13,3600.0,73.5006,73.5322,73.5006,73.5164,3600.0
2015-05-28 13:40:00,93.13,93.18,93.13,93.17,1000.0,73.5164,73.5559,73.5164,73.548,1000.0
2015-05-28 13:45:00,93.2,93.22,93.18,93.19,2400.0,73.5717,73.5875,73.5559,73.5638,2400.0
2015-05-28 13:50:00,93.19,93.21,93.17,93.21,2300.0,73.5638,73.5796,73.548,73.5796,2300.0
2015-05-28 13:55:00,93.22,93.22,93.2,93.2,1900.0,73.5875,73.5875,73.5717,73.5717,1900.0
2015-05-28 14:00:00,93.19,93.19,93.12,93.16,3100.0,73.5638,73.5638,73.5085,73.5401,3100.0
2015-05-28 14:05:00,93.16,93.25,93.16,93.24,7300.0,73.5401,73.6112,73.5401,73.6033,7300.0
2015-05-28 14:10:00,93.26,93.36,93.26,93.31,12000.0,73.6191,73.698,73.6191,73.6585,12000.0
2015-05-28 14:15:00,93.32,93.4,93.32,93.4,2300.0,73.6664,73.7296,73.6664,73.7296,2300.0
2015-05-28 14:20:00,93.4,93.45,93.37,93.43,6300.0,73.7296,73.769,73.7059,73.7533,6300.0
2015-05-28 14:25:00,93.42,93.46,93.39,93.45,5200.0,73.7454,73.7769,73.7217,73.769,5200.0
2015-05-28 14:30:00,93.45,93.45,93.39,93.41,7300.0,73.769,73.769,73.7217,73.7375,7300.0
2015-05-28 14:35:00,93.42,93.48,93.41,93.46,15300.0,73.7454,73.7927,73.7375,73.7769,15300.0
2015-05-28 14:40:00,93.44,93.45,93.39,93.42,7300.0,73.7611,73.769,73.7217,73.7454,7300.0
2015-05-28 14:45:00,93.43,93.43,93.4,93.43,4600.0,73.7533,73.7533,73.7296,73.7533,4600.0
2015-05-28 14:50:00,93.42,93.48,93.42,93.46,12500.0,73.7454,73.7927,73.7454,73.7769,12500.0
2015-05-28 14:55:00,93.46,93.48,93.44,93.44,6300.0,73.7769,73.7927,73.7611,73.7611,6300.0
2015-05-28 15:00:00,93.44,93.55,93.44,93.55,15900.0,73.7611,73.848,73.7611,73.848,15900.0
2015-05-28 15:05:00,93.54,93.54,93.44,93.46,5200.0,73.8401,73.8401,73.7611,73.7769,5200.0
2015-05-28 15:10:00,93.45,93.49,93.44,93.46,4600.0,73.769,73.8006,73.7611,73.7769,4600.0
2015-05-28 15:15:00,93.46,93.47,93.44,93.45,4500.0,73.7769,73.7848,73.7611,73.769,4500.0
2015-05-28 15:20:00,93.47,93.49,93.45,93.47,3200.0,73.7848,73.8006,73.769,73.7848,3200.0
2015-05-28 15:25:00,93.47,93.47,93.37,93.4,4400.0,73.7848,73.7848,73.7059,73.7296,4400.0
2015-05-28 15:30:00,93.41,93.43,93.41,93.42,2900.0,73.7375,73.7533,73.7375,73.7454,2900.0
2015-05-28 15:35:00,93.41,93.43,93.37,93.39,12300.0,73.7375,73.7533,73.7059,73.7217,12300.0
2015-05-28 15:40:00,93.39,93.43,93.35,93.35,9600.0,73.7217,73.7533,73.6901,73.6901,9600.0
2015-05-28 15:45:00,93.35,93.45,93.31,93.44,16400.0,73.6901,73.769,73.6585,73.7611,16400.0
2015-05-28 15:50:00,93.43,93.47,93.41,93.44,19600.0,73.7533,73.7848,73.7375,73.7611,19600.0
2015-05-28 15:55:00,93.43,93.48,93.39,93.4,35000.0,73.7533,73.7927,73.7217,73.7296,35000.0
2015-05-29 09:30:00,93.5,93.61,93.19,93.25,20735.0,73.8085,73.8953,73.5638,73.6112,20735.0
2015-05-29 09:35:00,93.13,93.24,93.0,93.17,8841.0,73.5164,73.6033,73.4138,73.548,8841.0
2015-05-29 09:40:00,93.16,93.3,93.13,93.23,6074.0,73.5401,73.6506,73.5164,73.5954,6074.0
2015-05-29 09:45:00,93.27,93.44,93.09,93.44,4650.0,73.6269,73.7611,73.4849,73.7611,4650.0
2015-05-29 09:50:00,93.42,93.45,93.3,93.32,8495.0,73.7454,73.769,73.6506,73.6664,8495.0
2015-05-29 09:55:00,93.3,93.4,93.23,93.31,7193.0,73.6506,73.7296,73.5954,73.6585,7193.0
2015-05-29 10:00:00,93.37,93.42,93.33,93.35,13138.0,73.7059,73.7454,73.6743,73.6901,13138.0
2015-05-29 10:05:00,93.36,93.37,93.25,93.25,6734.0,73.698,73.7059,73.6112,73.6112,6734.0
2015-05-29 10:10:00,93.22,93.38,93.22,93.23,4634.0,73.5875,73.7138,73.5875,73.5954,4634.0
2015-05-29 10:15:00,93.22,93.36,93.21,93.27,2900.0,73.5875,73.698,73.5796,73.6269,2900.0
2015-05-29 10:20:00,93.26,93.36,93.26,93.36,2500.0,73.6191,73.698,73.6191,73.698,2500.0
2015-05-29 10:25:00,93.35,93.35,93.22,93.22,1667.0,73.6901,73.6901,73.5875,73.5875,1667.0
2015-05-29 10:30:00,93.17,93.22,93.13,93.17,3798.0,73.548,73.5875,73.5164,73.548,3798.0
2015-05-29 10:35:00,93.17,93.25,93.16,93.25,9282.0,73.548,73.6112,73.5401,73.6112,9282.0
2015-05-29 10:40:00,93.28,93.28,93.1,93.14,4500.0,73.6348,73.6348,73.4928,73.5243,4500.0
2015-05-29 10:45:00,93.12,93.26,93.08,93.22,7656.0,73.5085,73.6191,73.477,73.5875,7656.0
2015-05-29 10:50:00,93.2,93.23,93.11,93.21,3915.0,73.5717,73.5954,73.5006,73.5796,3915.0
2015-05-29 10:55:00,93.21,93.29,93.16,93.27,5600.0,73.5796,73.6427,73.5401,73.6269,5600.0
2015-05-29 11:00:00,93.29,93.38,93.27,93.37,8215.0,73.6427,73.7138,73.6269,73.7059,8215.0
2015-05-29 11:05:00,93.39,93.48,93.35,93.47,10137.0,73.7217,73.7927,73.6901,73.7848,10137.0
2015-05-29 11:10:00,93.47,93.5,93.45,93.47,8337.0,73.7848,73.8085,73.769,73.7848,8337.0
2015-05-29 11:15:00,93.48,93.58,93.45,93.47,6228.0,73.7927,73.8717,73.769,73.7848,6228.0
2015-05-29 11:20:00,93.47,93.53,93.44,93.47,5426.0,73.7848,73.8322,73.7611,73.7848,5426.0
2015-05-29 11:25:00,93.47,93.48,93.39,93.39,4400.0,73.7848,73.7927,73.7217,73.7217,4400.0
2015-05-29 11:30:00,93.36,93.4,93.34,93.4,4759.0,73.698,73.7296,73.6822,73.7296,4759.0
2015-05-29 11:35:00,93.4,93.4,93.21,93.21,6052.0,73.7296,73.7296,73.5796,73.5796,6052.0
2015-05-29 11:40:00,93.23,93.41,93.23,93.37,2600.0,73.5954,73.7375,73.5954,73.7059,2600.0
2015-05-29 11:45:00,93.35,93.42,93.34,93.42,3300.0,73.6901,73.7454,73.6822,73.7454,3300.0
2015-05-29 11:50:00,93.42,93.45,93.39,93.42,4218.0,73.7454,73.769,73.7217,73.7454,4218.0
2015-05-29 11:55:00,93.41,93.41,93.36,93.41,3270.0,73.7375,73.7375,73.698,73.7375,3270.0
2015-05-29 12:00:00,93.41,93.48,93.34,93.34,2366.0,73.7375,73.7927,73.6822,73.6822,2366.0
2015-05-29 12:05:00,93.35,93.35,93.29,93.3,9620.0,73.6901,73.6901,73.6427,73.6506,9620.0
2015-05-29 12:10:00,93.29,93.3,93.19,93.19,6850.0,73.6427,73.6506,73.5638,73.5638,6850.0
2015-05-29 12:15:00,93.21,93.3,93.2,93.24,6152.0,73.5796,73.6506,73.5717,73.6033,6152.0
2015-05-29 12:20:00,93.29,93.31,93.25,93.31,3400.0,73.6427,73.6585,73.6112,73.6585,3400.0
2015-05-29 12:25:00,93.31,93.41,93.31,93.38,4272.0,73.6585,73.7375,73.6585,73.7138,4272.0
2015-05-29 12:30:00,93.38,93.49,93.37,93.45,1800.0,73.7138,73.8006,73.7059,73.769,1800.0
2015-05-29 12:35:00,93.45,93.45,93.36,93.38,4100.0,73.769,73.769,73.698,73.7138,4100.0
2015-05-29 12:40:00,93.42,93.43,93.37,93.37,1601.0,73.7454,73.7533,73.7059,73.7059,1601.0
2015-05-29 12:45:00,93.38,93.41,93.33,93.33,3300.0,73.7138,73.7375,73.6743,73.6743,3300.0
2015-05-29 12:50:00,93.3,93.34,93.27,93.3,2600.0,73.6506,73.6822,73.6269,73.6506,2600.0
2015-05-29 12:55:00,93.31,93.35,93.28,93.28,2152.0,73.6585,73.6901,73.6348,73.6348,2152.0
2015-05-29 13:00:00,93.28,93.31,93.26,93.31,2311.0,73.6348,73.6585,73.6191,73.6585,2311.0
2015-05-29 13:05:00,93.32,93.32,93.25,93.28,6000.0,73.6664,73.6664,73.6112,73.6348,6000.0
2015-05-29 13:10:00,93.28,93.46,93.28,93.45,20710.0,73.6348,73.7769,73.6348,73.769,20710.0
2015-05-29 13:15:00,93.45,93.52,93.42,93.47,10618.0,73.769,73.8243,73.7454,73.7848,10618.0
2015-05-29 13:20:00,93.47,93.55,93.47,93.52,4853.0,73.7848,73.848,73.7848,73.8243,4853.0
2015-05-29 13:25:00,93.5,93.58,93.47,93.55,10554.0,73.8085,73.8717,73.7848,73.848,10554.0
2015-05-29 13:30:00,93.56,93.6,93.42,93.44,4709.0,73.8559,73.8874,73.7454,73.7611,4709.0
2015-05-29 13:35:00,93.44,93.48,93.36,93.41,6184.0,73.7611,73.7927,73.698,73.7375,6184.0
2015-05-29 13:40:00,93.4,93.43,93.38,93.43,3100.0,73.7296,73.7533,73.7138,73.7533,3100.0
2015-05-29 13:45:00,93.42,93.51,93.42,93.46,4465.0,73.7454,73.8164,73.7454,73.7769,4465.0
2015-05-29 13:50:00,93.43,93.49,93.39,93.49,5677.0,73.7533,73.8006,73.7217,73.8006,5677.0
2015-05-29 13:55:00,93.49,93.54,93.44,93.47,5164.0,73.8006,73.8401,73.7611,73.7848,5164.0
2015-05-29 14:00:00,93.43,93.44,93.38,93.38,2800.0,73.7533,73.7611,73.7138,73.7138,2800.0
2015-05-29 14:05:00,93.36,93.42,93.31,93.35,13603.0,73.698,73.7454,73.6585,73.6901,13603.0
2015-05-29 14:10:00,93.35,93.39,93.35,93.39,4220.0,73.6901,73.7217,73.6901,73.7217,4220.0
2015-05-29 14:15:00,93.37,93.37,93.31,93.34,5300.0,73.7059,73.7059,73.6585,73.6822,5300.0
2015-05-29 14:20:00,93.34,93.34,93.15,93.16,7106.0,73.6822,73.6822,73.5322,73.5401,7106.0
2015-05-29 14:25:00,93.15,93.25,93.15,93.19,5605.0,73.5322,73.6112,73.5322,73.5638,5605.0
2015-05-29 14:30:00,93.18,93.26,93.15,93.2,6673.0,73.5559,73.6191,73.5322,73.5717,6673.0
2015-05-29 14:35:00,93.19,93.21,93.11,93.13,8607.0,73.5638,73.5796,73.5006,73.5164,8607.0
2015-05-29 14:40:00,93.15,93.16,93.11,93.13,5628.0,73.5322,73.5401,73.5006,73.5164,5628.0
2015-05-29 14:45:00,93.12,93.12,92.99,93.01,9558.0,73.5085,73.5085,73.4059,73.4217,9558.0
2015-05-29 14:50:00,93.01,93.01,92.97,93.0,11517.0,73.4217,73.4217,73.3901,73.4138,11517.0
2015-05-29 14:55:00,93.01,93.02,92.95,92.95,14975.0,73.4217,73.4296,73.3743,73.3743,14975.0
2015-05-29 15:00:00,92.94,92.98,92.91,92.91,14413.0,73.3664,73.398,73.3428,73.3428,14413.0
2015-05-29 15:05:00,92.91,93.08,92.91,93.07,16228.0,73.3428,73.477,73.3428,73.4691,16228.0
2015-05-29 15:10:00,93.07,93.07,93.01,93.04,14847.0,73.4691,73.4691,73.4217,73.4454,14847.0
2015-05-29 15:15:00,93.04,93.05,92.95,92.98,10685.0,73.4454,73.4533,73.3743,73.398,10685.0
2015-05-29 15:20:00,92.98,93.0,92.91,92.96,19124.0,73.398,73.4138,73.3428,73.3822,19124.0
2015-05-29 15:25:00,92.96,93.03,92.96,93.03,11635.0,73.3822,73.4375,73.3822,73.4375,11635.0
2015-05-29 15:30:00,93.04,93.05,92.98,93.01,17973.0,73.4454,73.4533,73.398,73.4217,17973.0
2015-05-29 15:35:00,93.0,93.03,92.99,93.02,22724.0,73.4138,73.4375,73.4059,73.4296,22724.0
2015-05-29 15:40:00,93.02,93.1,93.0,93.08,24932.0,73.4296,73.4928,73.4138,73.477,24932.0
2015-05-29 15:45:00,93.08,93.09,92.94,92.95,29052.0,73.477,73.4849,73.3664,73.3743,29052.0
2015-05-29 15:50:00,92.95,92.96,92.9,92.93,40475.0,73.3743,73.3822,73.3349,73.3586,40475.0
2015-05-29 15:55:00,92.92,92.96,92.86,92.87,100959.0,73.3507,73.3822,73.3033,73.3112,100959.0
2015-06-01 09:30:00,92.92,93.23,92.92,93.08,18704.0,73.3507,73.5954,73.3507,73.477,18704.0
2015-06-01 09:35:00,93.0,93.04,92.72,92.94,3465.0,73.4138,73.4454,73.1928,73.3664,3465.0
2015-06-01 09:40:00,92.92,93.03,92.88,92.88,6774.0,73.3507,73.4375,73.3191,73.3191,6774.0
2015-06-01 09:45:00,92.84,92.94,92.82,92.84,4505.0,73.2875,73.3664,73.2717,73.2875,4505.0
2015-06-01 09:50:00,92.82,92.87,92.76,92.77,5266.0,73.2717,73.3112,73.2244,73.2323,5266.0
2015-06-01 09:55:00,92.79,92.83,92.76,92.81,5693.0,73.248,73.2796,73.2244,73.2638,5693.0
2015-06-01 10:00:00,92.84,92.99,92.79,92.96,5946.0,73.2875,73.4059,73.248,73.3822,5946.0
2015-06-01 10:05:00,92.96,92.96,92.79,92.88,8500.0,73.3822,73.3822,73.248,73.3191,8500.0
2015-06-01 10:10:00,92.87,92.88,92.76,92.76,5877.0,73.3112,73.3191,73.2244,73.2244,5877.0
2015-06-01 10:15:00,92.8,92.81,92.7,92.78,7787.0,73.2559,73.2638,73.177,73.2401,7787.0
2015-06-01 10:20:00,92.82,92.9,92.81,92.81,5505.0,73.2717,73.3349,73.2638,73.2638,5505.0
2015-06-01 10:25:00,92.8,92.88,92.76,92.77,8418.0,73.2559,73.3191,73.2244,73.2323,8418.0
2015-06-01 10:30:00,92.77,92.81,92.74,92.81,4940.0,73.2323,73.2638,73.2086,73.2638,4940.0
2015-06-01 10:35:00,92.77,92.84,92.71,92.77,3928.0,73.2323,73.2875,73.1849,73.2323,3928.0
2015-06-01 10:40:00,92.74,92.76,92.67,92.73,4330.0,73.2086,73.2244,73.1533,73.2007,4330.0
2015-06-01 10:45:00,92.73,92.83,92.7,92.73,3079.0,73.2007,73.2796,73.177,73.2007,3079.0
2015-06-01 10:50:00,92.74,92.8,92.74,92.77,3888.0,73.2086,73.2559,73.2086,73.2323,3888.0
2015-06-01 10:55:00,92.75,92.98,92.75,92.92,8756.0,73.2165,73.398,73.2165,73.3507,8756.0
2015-06-01 11:00:00,92.95,92.99,92.91,92.97,3639.0,73.3743,73.4059,73.3428,73.3901,3639.0
2015-06-01 11:05:00,92.98,92.98,92.82,92.82,2061.0,73.398,73.398,73.2717,73.2717,2061.0
2015-06-01 11:10:00,92.8,92.87,92.76,92.76,7546.0,73.2559,73.3112,73.2244,73.2244,7546.0
2015-06-01 11:15:00,92.75,92.8,92.73,92.74,3180.0,73.2165,73.2559,73.2007,73.2086,3180.0
2015-06-01 11:20:00,92.76,92.78,92.72,92.73,4073.0,73.2244,73.2401,73.1928,73.2007,4073.0
2015-06-01 11:25:00,92.72,92.72,92.62,92.67,7180.0,73.1928,73.1928,73.1138,73.1533,7180.0
2015-06-01 11:30:00,92.68,92.75,92.68,92.72,3100.0,73.1612,73.2165,73.1612,73.1928,3100.0
2015-06-01 11:35:00,92.7,92.73,92.65,92.69,4300.0,73.177,73.2007,73.1375,73.1691,4300.0
2015-06-01 11:40:00,92.67,92.67,92.6,92.63,5568.0,73.1533,73.1533,73.0981,73.1217,5568.0
2015-06-01 11:45:00,92.62,92.63,92.52,92.57,5591.0,73.1138,73.1217,73.0349,73.0744,5591.0
2015-06-01 11:50:00,92.56,92.56,92.51,92.56,4825.0,73.0665,73.0665,73.027,73.0665,4825.0
2015-06-01 11:55:00,92.56,92.56,92.5,92.52,2700.0,73.0665,73.0665,73.0191,73.0349,2700.0
2015-06-01 12:00:00,92.52,92.59,92.52,92.56,3900.0,73.0349,73.0902,73.0349,73.0665,3900.0
2015-06-01 12:05:00,92.58,92.61,92.5,92.5,6547.0,73.0823,73.1059,73.0191,73.0191,6547.0
2015-06-01 12:10:00,92.5,92.5,92.45,92.49,6859.0,73.0191,73.0191,72.9796,73.0112,6859.0
2015-06-01 12:15:00,92.51,92.65,92.49,92.65,7602.0,73.027,73.1375,73.0112,73.1375,7602.0
2015-06-01 12:20:00,92.65,92.68,92.63,92.66,4300.0,73.1375,73.1612,73.1217,73.1454,4300.0
2015-06-01 12:25:00,92.68,92.75,92.65,92.75,6509.0,73.1612,73.2165,73.1375,73.2165,6509.0
2015-06-01 12:30:00,92.76,92.77,92.72,92.73,4025.0,73.2244,73.2323,73.1928,73.2007,4025.0
2015-06-01 12:35:00,92.73,92.75,92.72,92.73,6190.0,73.2007,73.2165,73.1928,73.2007,6190.0
2015-06-01 12:40:00,92.73,92.76,92.73,92.75,3750.0,73.2007,73.2244,73.2007,73.2165,3750.0
2015-06-01 12:45:00,92.74,92.75,92.64,92.64,4003.0,73.2086,73.2165,73.1296,73.1296,4003.0
2015-06-01 12:50:00,92.64,92.65,92.63,92.65,2200.0,73.1296,73.1375,73.1217,73.1375,2200.0
2015-06-01 12:55:00,92.64,92.66,92.62,92.66,3319.0,73.1296,73.1454,73.1138,73.1454,3319.0
2015-06-01 13:00:00,92.69,92.71,92.65,92.66,4176.0,73.1691,73.1849,73.1375,73.1454,4176.0
2015-06-01 13:05:00,92.64,92.69,92.64,92.69,2526.0,73.1296,73.1691,73.1296,73.1691,2526.0
2015-06-01 13:10:00,92.7,92.73,92.68,92.68,7367.0,73.177,73.2007,73.1612,73.1612,7367.0
2015-06-01 13:15:00,92.67,92.71,92.65,92.68,4721.0,73.1533,73.1849,73.1375,73.1612,4721.0
2015-06-01 13:20:00,92.68,92.71,92.68,92.71,2784.0,73.1612,73.1849,73.1612,73.1849,2784.0
2015-06-01 13:25:00,92.73,92.73,92.68,92.7,4725.0,73.2007,73.2007,73.1612,73.177,4725.0
2015-06-01 13:30:00,92.69,92.71,92.64,92.64,2600.0,73.1691,73.1849,73.1296,73.1296,2600.0
2015-06-01 13:35:00,92.63,92.67,92.6,92.62,4412.0,73.1217,73.1533,73.0981,73.1138,4412.0
2015-06-01 13:40:00,92.62,92.67,92.6,92.63,5000.0,73.1138,73.1533,73.0981,73.1217,5000.0
2015-06-01 13:45:00,92.64,92.68,92.63,92.64,3000.0,73.1296,73.1612,73.1217,73.1296,3000.0
2015-06-01 13:50:00,92.63,92.65,92.59,92.63,2325.0,73.1217,73.1375,73.0902,73.1217,2325.0
2015-06-01 13:55:00,92.62,92.67,92.62,92.67,7209.0,73.1138,73.1533,73.1138,73.1533,7209.0
2015-06-01 14:00:00,92.67,92.75,92.66,92.68,9848.0,73.1533,73.2165,73.1454,73.1612,9848.0
2015-06-01 14:05:00,92.69,92.71,92.66,92.67,4901.0,73.1691,73.1849,73.1454,73.1533,4901.0
2015-06-01 14:10:00,92.7,92.71,92.66,92.68,3416.0,73.177,73.1849,73.1454,73.1612,3416.0
2015-06-01 14:15:00,92.69,92.71,92.68,92.71,5244.0,73.1691,73.1849,73.1612,73.1849,5244.0
2015-06-01 14:20:00,92.71,92.82,92.71,92.81,3000.0,73.1849,73.2717,73.1849,73.2638,3000.0
2015-06-01 14:25:00,92.8,92.84,92.77,92.77,5943.0,73.2559,73.2875,73.2323,73.2323,5943.0
2015-06-01 14:30:00,92.76,92.8,92.73,92.74,6930.0,73.2244,73.2559,73.2007,73.2086,6930.0
2015-06-01 14:35:00,92.75,92.75,92.71,92.73,3760.0,73.2165,73.2165,73.1849,73.2007,3760.0
2015-06-01 14:40:00,92.72,92.76,92.71,92.76,3900.0,73.1928,73.2244,73.1849,73.2244,3900.0
2015-06-01 14:45:00,92.75,92.78,92.69,92.72,8959.0,73.2165,73.2401,73.1691,73.1928,8959.0
2015-06-01 14:50:00,92.72,92.78,92.68,92.78,6757.0,73.1928,73.2401,73.1612,73.2401,6757.0
2015-06-01 14:55:00,92.76,92.78,92.71,92.72,4500.0,73.2244,73.2401,73.1849,73.1928,4500.0
2015-06-01 15:00:00,92.72,92.77,92.71,92.77,4441.0,73.1928,73.2323,73.1849,73.2323,4441.0
2015-06-01 15:05:00,92.76,92.77,92.74,92.75,7119.0,73.2244,73.2323,73.2086,73.2165,7119.0
2015-06-01 15:10:00,92.73,92.77,92.71,92.77,4103.0,73.2007,73.2323,73.1849,73.2323,4103.0
2015-06-01 15:15:00,92.77,92.78,92.69,92.71,10778.0,73.2323,73.2401,73.1691,73.1849,10778.0
2015-06-01 15:20:00,92.71,92.75,92.7,92.74,6185.0,73.1849,73.2165,73.177,73.2086,6185.0
2015-06-01 15:25:00,92.75,92.75,92.69,92.74,7415.0,73.2165,73.2165,73.1691,73.2086,7415.0
2015-06-01 15:30:00,92.73,92.73,92.62,92.67,10177.0,73.2007,73.2007,73.1138,73.1533,10177.0
2015-06-01 15:35:00,92.66,92.7,92.63,92.65,5588.0,73.1454,73.177,73.1217,73.1375,5588.0
2015-06-01 15:40:00,92.64,92.69,92.63,92.69,13744.0,73.1296,73.1691,73.1217,73.1691,13744.0
2015-06-01 15:45:00,92.69,92.81,92.68,92.81,27346.0,73.1691,73.2638,73.1612,73.2638,27346.0
2015-06-01 15:50:00,92.8,92.8,92.65,92.71,33752.0,73.2559,73.2559,73.1375,73.1849,33752.0
2015-06-01 15:55:00,92.71,92.73,92.69,92.71,54144.0,73.1849,73.2007,73.1691,73.1849,54144.0
2015-06-02 09:30:00,92.49,92.65,92.33,92.45,12051.0,73.0112,73.1375,72.8849,72.9796,12051.0
2015-06-02 09:35:00,92.37,92.42,92.11,92.19,8132.0,72.9165,72.956,72.7112,72.7744,8132.0
2015-06-02 09:40:00,92.11,92.27,92.11,92.27,5402.0,72.7112,72.8376,72.7112,72.8376,5402.0
2015-06-02 09:45:00,92.27,92.32,92.21,92.26,3100.0,72.8376,72.877,72.7902,72.8297,3100.0
2015-06-02 09:50:00,92.24,92.35,92.2,92.29,2600.0,72.8139,72.9007,72.7823,72.8533,2600.0
2015-06-02 09:55:00,92.29,92.42,92.29,92.42,1807.0,72.8533,72.956,72.8533,72.956,1807.0
2015-06-02 10:00:00,92.39,92.39,92.25,92.33,10545.0,72.9323,72.9323,72.8218,72.8849,10545.0
2015-06-02 10:05:00,92.29,92.37,92.2,92.25,6022.0,72.8533,72.9165,72.7823,72.8218,6022.0
2015-06-02 10:10:00,92.3,92.35,92.24,92.26,5501.0,72.8612,72.9007,72.8139,72.8297,5501.0
2015-06-02 10:15:00,92.3,92.34,92.21,92.21,5610.0,72.8612,72.8928,72.7902,72.7902,5610.0
2015-06-02 10:20:00,92.25,92.33,92.25,92.33,4147.0,72.8218,72.8849,72.8218,72.8849,4147.0
2015-06-02 10:25:00,92.33,92.35,92.25,92.26,3723.0,72.8849,72.9007,72.8218,72.8297,3723.0
2015-06-02 10:30:00,92.29,92.29,92.25,92.26,4861.0,72.8533,72.8533,72.8218,72.8297,4861.0
2015-06-02 10:35:00,92.3,92.42,92.3,92.38,6298.0,72.8612,72.956,72.8612,72.9244,6298.0
2015-06-02 10:40:00,92.4,92.41,92.35,92.41,13512.0,72.9402,72.9481,72.9007,72.9481,13512.0
2015-06-02 10:45:00,92.42,92.43,92.37,92.4,3460.0,72.956,72.9639,72.9165,72.9402,3460.0
2015-06-02 10:50:00,92.38,92.42,92.36,92.4,4778.0,72.9244,72.956,72.9086,72.9402,4778.0
2015-06-02 10:55:00,92.37,92.39,92.28,92.31,4768.0,72.9165,72.9323,72.8454,72.8691,4768.0
2015-06-02 11:00:00,92.28,92.37,92.26,92.31,2000.0,72.8454,72.9165,72.8297,72.8691,2000.0
2015-06-02 11:05:00,92.29,92.46,92.26,92.45,8000.0,72.8533,72.9875,72.8297,72.9796,8000.0
2015-06-02 11:10:00,92.47,92.47,92.3,92.32,2930.0,72.9954,72.9954,72.8612,72.877,2930.0
2015-06-02 11:15:00,92.33,92.33,92.27,92.27,2350.0,72.8849,72.8849,72.8376,72.8376,2350.0
2015-06-02 11:20:00,92.27,92.33,92.27,92.31,2700.0,72.8376,72.8849,72.8376,72.8691,2700.0
2015-06-02 11:25:00,92.25,92.31,92.25,92.26,3907.0,72.8218,72.8691,72.8218,72.8297,3907.0
2015-06-02 11:30:00,92.3,92.31,92.25,92.25,3300.0,72.8612,72.8691,72.8218,72.8218,3300.0
2015-06-02 11:35:00,92.26,92.31,92.26,92.27,3307.0,72.8297,72.8691,72.8297,72.8376,3307.0
2015-06-02 11:40:00,92.28,92.3,92.26,92.27,3861.0,72.8454,72.8612,72.8297,72.8376,3861.0
2015-06-02 11:45:00,92.26,92.26,92.11,92.13,13544.0,72.8297,72.8297,72.7112,72.727,13544.0
2015-06-02 11:50:00,92.13,92.16,92.12,92.15,3507.0,72.727,72.7507,72.7191,72.7428,3507.0
2015-06-02 11:55:00,92.16,92.16,92.11,92.16,9681.0,72.7507,72.7507,72.7112,72.7507,9681.0
2015-06-02 12:00:00,92.15,92.27,92.14,92.24,22067.0,72.7428,72.8376,72.7349,72.8139,22067.0
2015-06-02 12:05:00,92.27,92.43,92.26,92.43,10600.0,72.8376,72.9639,72.8297,72.9639,10600.0
2015-06-02 12:10:00,92.44,92.48,92.32,92.37,7445.0,72.9717,73.0033,72.877,72.9165,7445.0
2015-06-02 12:15:00,92.36,92.39,92.33,92.33,3594.0,72.9086,72.9323,72.8849,72.8849,3594.0
2015-06-02 12:20:00,92.34,92.38,92.32,92.32,3028.0,72.8928,72.9244,72.877,72.877,3028.0
2015-06-02 12:25:00,92.32,92.33,92.26,92.27,3122.0,72.877,72.8849,72.8297,72.8376,3122.0
2015-06-02 12:30:00,92.29,92.35,92.27,92.34,2354.0,72.8533,72.9007,72.8376,72.8928,2354.0
2015-06-02 12:35:00,92.35,92.42,92.35,92.42,1500.0,72.9007,72.956,72.9007,72.956,1500.0
2015-06-02 12:40:00,92.42,92.47,92.4,92.4,4480.0,72.956,72.9954,72.9402,72.9402,4480.0
2015-06-02 12:45:00,92.44,92.51,92.44,92.51,1599.0,72.9717,73.027,72.9717,73.027,1599.0
2015-06-02 12:50:00,92.5,92.61,92.5,92.6,5924.0,73.0191,73.1059,73.0191,73.0981,5924.0
2015-06-02 12:55:00,92.59,92.59,92.57,92.59,2484.0,73.0902,73.0902,73.0744,73.0902,2484.0
2015-06-02 13:00:00,92.58,92.61,92.56,92.56,4100.0,73.0823,73.1059,73.0665,73.0665,4100.0
2015-06-02 13:05:00,92.59,92.59,92.56,92.59,1500.0,73.0902,73.0902,73.0665,73.0902,1500.0
2015-06-02 13:10:00,92.56,92.61,92.56,92.61,3608.0,73.0665,73.1059,73.0665,73.1059,3608.0
2015-06-02 13:15:00,92.6,92.66,92.6,92.62,3051.0,73.0981,73.1454,73.0981,73.1138,3051.0
2015-06-02 13:20:00,92.63,92.71,92.63,92.68,6300.0,73.1217,73.1849,73.1217,73.1612,6300.0
2015-06-02 13:25:00,92.68,92.69,92.65,92.65,2255.0,73.1612,73.1691,73.1375,73.1375,2255.0
2015-06-02 13:30:00,92.64,92.68,92.58,92.58,2914.0,73.1296,73.1612,73.0823,73.0823,2914.0
2015-06-02 13:35:00,92.57,92.62,92.56,92.62,7380.0,73.0744,73.1138,73.0665,73.1138,7380.0
2015-06-02 13:40:00,92.62,92.64,92.61,92.64,1825.0,73.1138,73.1296,73.1059,73.1296,1825.0
2015-06-02 13:45:00,92.66,92.69,92.66,92.69,1100.0,73.1454,73.1691,73.1454,73.1691,1100.0
2015-06-02 13:50:00,92.69,92.73,92.65,92.69,3678.0,73.1691,73.2007,73.1375,73.1691,3678.0
2015-06-02 13:55:00,92.7,92.73,92.7,92.71,1800.0,73.177,73.2007,73.177,73.1849,1800.0
2015-06-02 14:00:00,92.72,92.72,92.61,92.62,5204.0,73.1928,73.1928,73.1059,73.1138,5204.0
2015-06-02 14:05:00,92.61,92.7,92.61,92.67,2400.0,73.1059,73.177,73.1059,73.1533,2400.0
2015-06-02 14:10:00,92.67,92.69,92.62,92.62,4231.0,73.1533,73.1691,73.1138,73.1138,4231.0
2015-06-02 14:15:00,92.61,92.62,92.57,92.57,1900.0,73.1059,73.1138,73.0744,73.0744,1900.0
2015-06-02 14:20:00,92.57,92.7,92.57,92.69,4975.0,73.0744,73.177,73.0744,73.1691,4975.0
2015-06-02 14:25:00,92.68,92.69,92.6,92.62,4540.0,73.1612,73.1691,73.0981,73.1138,4540.0
2015-06-02 14:30:00,92.62,92.68,92.62,92.63,4800.0,73.1138,73.1612,73.1138,73.1217,4800.0
2015-06-02 14:35:00,92.64,92.64,92.57,92.57,5910.0,73.1296,73.1296,73.0744,73.0744,5910.0
2015-06-02 14:40:00,92.56,92.56,92.53,92.55,2762.0,73.0665,73.0665,73.0428,73.0586,2762.0
2015-06-02 14:45:00,92.51,92.56,92.49,92.5,5725.0,73.027,73.0665,73.0112,73.0191,5725.0
2015-06-02 14:50:00,92.49,92.55,92.45,92.53,4150.0,73.0112,73.0586,72.9796,73.0428,4150.0
2015-06-02 14:55:00,92.56,92.63,92.56,92.62,3412.0,73.0665,73.1217,73.0665,73.1138,3412.0
2015-06-02 15:00:00,92.62,92.62,92.55,92.56,4644.0,73.1138,73.1138,73.0586,73.0665,4644.0
2015-06-02 15:05:00,92.54,92.54,92.48,92.51,3801.0,73.0507,73.0507,73.0033,73.027,3801.0
2015-06-02 15:10:00,92.49,92.53,92.44,92.44,5897.0,73.0112,73.0428,72.9717,72.9717,5897.0
2015-06-02 15:15:00,92.44,92.51,92.44,92.48,6139.0,72.9717,73.027,72.9717,73.0033,6139.0
2015-06-02 15:20:00,92.48,92.51,92.44,92.48,6010.0,73.0033,73.027,72.9717,73.0033,6010.0
2015-06-02 15:25:00,92.48,92.51,92.44,92.47,4733.0,73.0033,73.027,72.9717,72.9954,4733.0
2015-06-02 15:30:00,92.46,92.5,92.42,92.48,9672.0,72.9875,73.0191,72.956,73.0033,9672.0
2015-06-02 15:35:00,92.49,92.5,92.44,92.44,8517.0,73.0112,73.0191,72.9717,72.9717,8517.0
2015-06-02 15:40:00,92.43,92.48,92.42,92.44,7752.0,72.9639,73.0033,72.956,72.9717,7752.0
2015-06-02 15:45:00,92.45,92.48,92.4,92.47,18936.0,72.9796,73.0033,72.9402,72.9954,18936.0
2015-06-02 15:50:00,92.46,92.52,92.44,92.52,19082.0,72.9875,73.0349,72.9717,73.0349,19082.0
2015-06-02 15:55:00,92.52,92.54,92.47,92.52,40804.0,73.0349,73.0507,72.9954,73.0349,40804.0
2015-06-03 09:30:00,92.29,92.54,92.0,92.03,27234.0,72.8533,73.0507,72.6244,72.6481,27234.0
2015-06-03 09:35:00,92.01,92.03,91.76,91.99,19572.0,72.6323,72.6481,72.435,72.6165,19572.0
2015-06-03 09:40:00,92.04,92.2,91.95,91.95,4225.0,72.656,72.7823,72.5849,72.5849,4225.0
2015-06-03 09:45:00,92.03,92.14,91.98,92.06,4660.0,72.6481,72.7349,72.6086,72.6718,4660.0
2015-06-03 09:50:00,92.03,92.06,91.95,92.01,7215.0,72.6481,72.6718,72.5849,72.6323,7215.0
2015-06-03 09:55:00,92.07,92.17,92.03,92.08,3837.0,72.6797,72.7586,72.6481,72.6876,3837.0
2015-06-03 10:00:00,92.06,92.14,92.01,92.05,8671.0,72.6718,72.7349,72.6323,72.6639,8671.0
2015-06-03 10:05:00,91.99,92.0,91.84,91.89,6010.0,72.6165,72.6244,72.4981,72.5376,6010.0
2015-06-03 10:10:00,91.87,92.12,91.87,92.12,7400.0,72.5218,72.7191,72.5218,72.7191,7400.0
2015-06-03 10:15:00,92.13,92.17,91.89,91.89,8553.0,72.727,72.7586,72.5376,72.5376,8553.0
2015-06-03 10:20:00,91.89,91.98,91.86,91.87,11357.0,72.5376,72.6086,72.5139,72.5218,11357.0
2015-06-03 10:25:00,91.84,91.85,91.71,91.72,37176.0,72.4981,72.506,72.3955,72.4034,37176.0
2015-06-03 10:30:00,91.72,91.9,91.71,91.84,46900.0,72.4034,72.5455,72.3955,72.4981,46900.0
2015-06-03 10:35:00,91.84,91.84,91.69,91.69,7512.0,72.4981,72.4981,72.3797,72.3797,7512.0
2015-06-03 10:40:00,91.69,91.72,91.61,91.69,19009.0,72.3797,72.4034,72.3166,72.3797,19009.0
2015-06-03 10:45:00,91.71,91.74,91.65,91.66,17685.0,72.3955,72.4192,72.3481,72.356,17685.0
2015-06-03 10:50:00,91.67,91.7,91.58,91.61,16940.0,72.3639,72.3876,72.2929,72.3166,16940.0
2015-06-03 10:55:00,91.62,91.67,91.51,91.66,28489.0,72.3244,72.3639,72.2376,72.356,28489.0
2015-06-03 11:00:00,91.67,91.7,91.63,91.68,25812.0,72.3639,72.3876,72.3323,72.3718,25812.0
2015-06-03 11:05:00,91.69,91.77,91.69,91.74,11545.0,72.3797,72.4429,72.3797,72.4192,11545.0
2015-06-03 11:10:00,91.74,91.8,91.71,91.78,13270.0,72.4192,72.4665,72.3955,72.4507,13270.0
2015-06-03 11:15:00,91.79,91.83,91.77,91.82,12714.0,72.4586,72.4902,72.4429,72.4823,12714.0
2015-06-03 11:20:00,91.85,91.86,91.81,91.82,13418.0,72.506,72.5139,72.4744,72.4823,13418.0
2015-06-03 11:25:00,91.81,91.81,91.68,91.73,10170.0,72.4744,72.4744,72.3718,72.4113,10170.0
2015-06-03 11:30:00,91.73,91.79,91.71,91.76,6000.0,72.4113,72.4586,72.3955,72.435,6000.0
2015-06-03 11:35:00,91.77,91.86,91.75,91.76,9501.0,72.4429,72.5139,72.4271,72.435,9501.0
2015-06-03 11:40:00,91.75,91.75,91.64,91.69,10375.0,72.4271,72.4271,72.3402,72.3797,10375.0
2015-06-03 11:45:00,91.67,91.67,91.56,91.56,11078.0,72.3639,72.3639,72.2771,72.2771,11078.0
2015-06-03 11:50:00,91.56,91.56,91.46,91.49,13566.0,72.2771,72.2771,72.1981,72.2218,13566.0
2015-06-03 11:55:00,91.49,91.53,91.47,91.48,11750.0,72.2218,72.2534,72.206,72.2139,11750.0
2015-06-03 12:00:00,91.49,91.53,91.47,91.53,7734.0,72.2218,72.2534,72.206,72.2534,7734.0
2015-06-03 12:05:00,91.51,91.53,91.42,91.43,10003.0,72.2376,72.2534,72.1666,72.1745,10003.0
2015-06-03 12:10:00,91.45,91.47,91.37,91.4,48062.0,72.1902,72.206,72.1271,72.1508,48062.0
2015-06-03 12:15:00,91.42,91.55,91.42,91.48,6050.0,72.1666,72.2692,72.1666,72.2139,6050.0
2015-06-03 12:20:00,91.47,91.53,91.38,91.53,28019.0,72.206,72.2534,72.135,72.2534,28019.0
2015-06-03 12:25:00,91.55,91.61,91.51,91.61,7750.0,72.2692,72.3166,72.2376,72.3166,7750.0
2015-06-03 12:30:00,91.61,91.67,91.55,91.56,13289.0,72.3166,72.3639,72.2692,72.2771,13289.0
2015-06-03 12:35:00,91.57,91.65,91.56,91.62,15588.0,72.285,72.3481,72.2771,72.3244,15588.0
2015-06-03 12:40:00,91.62,91.62,91.48,91.48,5000.0,72.3244,72.3244,72.2139,72.2139,5000.0
2015-06-03 12:45:00,91.47,91.51,91.42,91.5,9915.0,72.206,72.2376,72.1666,72.2297,9915.0
2015-06-03 12:50:00,91.51,91.54,91.46,91.54,6020.0,72.2376,72.2613,72.1981,72.2613,6020.0
2015-06-03 12:55:00,91.53,91.6,91.53,91.6,6100.0,72.2534,72.3087,72.2534,72.3087,6100.0
2015-06-03 13:00:00,91.6,91.67,91.59,91.63,7109.0,72.3087,72.3639,72.3008,72.3323,7109.0
2015-06-03 13:05:00,91.62,91.74,91.62,91.69,10471.0,72.3244,72.4192,72.3244,72.3797,10471.0
2015-06-03 13:10:00,91.72,91.84,91.7,91.84,11650.0,72.4034,72.4981,72.3876,72.4981,11650.0
2015-06-03 13:15:00,91.83,91.84,91.77,91.78,5850.0,72.4902,72.4981,72.4429,72.4507,5850.0
2015-06-03 13:20:00,91.78,91.8,91.66,91.7,12206.0,72.4507,72.4665,72.356,72.3876,12206.0
2015-06-03 13:25:00,91.68,91.71,91.65,91.66,6078.0,72.3718,72.3955,72.3481,72.356,6078.0
2015-06-03 13:30:00,91.65,91.66,91.57,91.58,18626.0,72.3481,72.356,72.285,72.2929,18626.0
2015-06-03 13:35:00,91.58,91.62,91.58,91.6,12356.0,72.2929,72.3244,72.2929,72.3087,12356.0
2015-06-03 13:40:00,91.59,91.7,91.58,91.7,8800.0,72.3008,72.3876,72.2929,72.3876,8800.0
2015-06-03 13:45:00,91.7,91.71,91.67,91.7,9127.0,72.3876,72.3955,72.3639,72.3876,9127.0
2015-06-03 13:50:00,91.72,91.74,91.66,91.74,25330.0,72.4034,72.4192,72.356,72.4192,25330.0
2015-06-03 13:55:00,91.73,91.78,91.73,91.77,12464.0,72.4113,72.4507,72.4113,72.4429,12464.0
2015-06-03 14:00:00,91.78,91.8,91.76,91.79,12634.0,72.4507,72.4665,72.435,72.4586,12634.0
2015-06-03 14:05:00,91.8,91.85,91.79,91.84,9406.0,72.4665,72.506,72.4586,72.4981,9406.0
2015-06-03 14:10:00,91.84,91.89,91.83,91.83,22046.0,72.4981,72.5376,72.4902,72.4902,22046.0
2015-06-03 14:15:00,91.82,91.87,91.77,91.77,7477.0,72.4823,72.5218,72.4429,72.4429,7477.0
2015-06-03 14:20:00,91.78,91.78,91.74,91.75,9033.0,72.4507,72.4507,72.4192,72.4271,9033.0
2015-06-03 14:25:00,91.75,91.76,91.7,91.71,9408.0,72.4271,72.435,72.3876,72.3955,9408.0
2015-06-03 14:30:00,91.72,91.74,91.67,91.67,5798.0,72.4034,72.4192,72.3639,72.3639,5798.0
2015-06-03 14:35:00,91.67,91.68,91.59,91.59,8358.0,72.3639,72.3718,72.3008,72.3008,8358.0
2015-06-03 14:40:00,91.59,91.7,91.59,91.7,12143.0,72.3008,72.3876,72.3008,72.3876,12143.0
2015-06-03 14:45:00,91.69,91.8,91.69,91.8,13759.0,72.3797,72.4665,72.3797,72.4665,13759.0
2015-06-03 14:50:00,91.79,91.81,91.74,91.74,9106.0,72.4586,72.4744,72.4192,72.4192,9106.0
2015-06-03 14:55:00,91.75,91.75,91.64,91.67,9209.0,72.4271,72.4271,72.3402,72.3639,9209.0
2015-06-03 15:00:00,91.66,91.69,91.59,91.6,12187.0,72.356,72.3797,72.3008,72.3087,12187.0
2015-06-03 15:05:00,91.6,91.65,91.59,91.6,10477.0,72.3087,72.3481,72.3008,72.3087,10477.0
2015-06-03 15:10:00,91.61,91.63,91.54,91.55,18203.0,72.3166,72.3323,72.2613,72.2692,18203.0
2015-06-03 15:15:00,91.54,91.54,91.43,91.47,26058.0,72.2613,72.2613,72.1745,72.206,26058.0
2015-06-03 15:20:00,91.47,91.52,91.47,91.5,16358.0,72.206,72.2455,72.206,72.2297,16358.0
2015-06-03 15:25:00,91.5,91.53,91.49,91.52,16002.0,72.2297,72.2534,72.2218,72.2455,16002.0
2015-06-03 15:30:00,91.52,91.57,91.49,91.57,15483.0,72.2455,72.285,72.2218,72.285,15483.0
2015-06-03 15:35:00,91.57,91.63,91.56,91.63,25073.0,72.285,72.3323,72.2771,72.3323,25073.0
2015-06-03 15:40:00,91.62,91.64,91.57,91.59,25256.0,72.3244,72.3402,72.285,72.3008,25256.0
2015-06-03 15:45:00,91.6,91.63,91.55,91.56,37376.0,72.3087,72.3323,72.2692,72.2771,37376.0
2015-06-03 15:50:00,91.56,91.61,91.55,91.61,43471.0,72.2771,72.3166,72.2692,72.3166,43471.0
2015-06-03 15:55:00,91.61,91.7,91.6,91.7,92613.0,72.3166,72.3876,72.3087,72.3876,92613.0
2015-06-04 09:30:00,91.27,91.79,91.2,91.55,22439.0,72.0482,72.4586,71.9929,72.2692,22439.0
2015-06-04 09:35:00,91.56,91.56,91.26,91.52,9849.0,72.2771,72.2771,72.0403,72.2455,9849.0
2015-06-04 09:40:00,91.54,91.73,91.54,91.64,7194.0,72.2613,72.4113,72.2613,72.3402,7194.0
2015-06-04 09:45:00,91.67,91.67,91.51,91.6,3882.0,72.3639,72.3639,72.2376,72.3087,3882.0
2015-06-04 09:50:00,91.53,91.57,91.45,91.51,38097.0,72.2534,72.285,72.1902,72.2376,38097.0
2015-06-04 09:55:00,91.57,91.58,91.51,91.51,1725.0,72.285,72.2929,72.2376,72.2376,1725.0
2015-06-04 10:00:00,91.51,91.55,91.35,91.37,28944.0,72.2376,72.2692,72.1113,72.1271,28944.0
2015-06-04 10:05:00,91.37,91.47,91.36,91.42,18632.0,72.1271,72.206,72.1192,72.1666,18632.0
2015-06-04 10:10:00,91.47,91.69,91.47,91.69,8798.0,72.206,72.3797,72.206,72.3797,8798.0
2015-06-04 10:15:00,91.67,91.8,91.67,91.76,8018.0,72.3639,72.4665,72.3639,72.435,8018.0
2015-06-04 10:20:00,91.77,91.8,91.76,91.76,5163.0,72.4429,72.4665,72.435,72.435,5163.0
2015-06-04 10:25:00,91.75,91.8,91.66,91.79,11505.0,72.4271,72.4665,72.356,72.4586,11505.0
2015-06-04 10:30:00,91.79,91.79,91.65,91.77,14257.0,72.4586,72.4586,72.3481,72.4429,14257.0
2015-06-04 10:35:00,91.77,91.89,91.75,91.88,18026.0,72.4429,72.5376,72.4271,72.5297,18026.0
2015-06-04 10:40:00,91.87,91.99,91.86,91.94,12269.0,72.5218,72.6165,72.5139,72.5771,12269.0
2015-06-04 10:45:00,91.93,92.05,91.92,92.04,8413.0,72.5692,72.6639,72.5613,72.656,8413.0
2015-06-04 10:50:00,92.04,92.05,91.91,91.98,9202.0,72.656,72.6639,72.5534,72.6086,9202.0
2015-06-04 10:55:00,91.96,91.97,91.84,91.87,6100.0,72.5928,72.6007,72.4981,72.5218,6100.0
2015-06-04 11:00:00,91.84,91.84,91.81,91.81,3335.0,72.4981,72.4981,72.4744,72.4744,3335.0
2015-06-04 11:05:00,91.81,91.82,91.7,91.76,7124.0,72.4744,72.4823,72.3876,72.435,7124.0
2015-06-04 11:10:00,91.77,91.89,91.73,91.84,15371.0,72.4429,72.5376,72.4113,72.4981,15371.0
2015-06-04 11:15:00,91.83,91.83,91.73,91.8,5073.0,72.4902,72.4902,72.4113,72.4665,5073.0
2015-06-04 11:20:00,91.8,91.81,91.72,91.8,7206.0,72.4665,72.4744,72.4034,72.4665,7206.0
2015-06-04 11:25:00,91.76,91.8,91.71,91.73,8250.0,72.435,72.4665,72.3955,72.4113,8250.0
2015-06-04 11:30:00,91.74,91.74,91.64,91.69,6260.0,72.4192,72.4192,72.3402,72.3797,6260.0
2015-06-04 11:35:00,91.65,91.66,91.58,91.65,6550.0,72.3481,72.356,72.2929,72.3481,6550.0
2015-06-04 11:40:00,91.63,91.76,91.59,91.59,9601.0,72.3323,72.435,72.3008,72.3008,9601.0
2015-06-04 11:45:00,91.58,91.73,91.55,91.73,5702.0,72.2929,72.4113,72.2692,72.4113,5702.0
2015-06-04 11:50:00,91.75,91.85,91.75,91.83,15819.0,72.4271,72.506,72.4271,72.4902,15819.0
2015-06-04 11:55:00,91.84,91.86,91.78,91.82,11700.0,72.4981,72.5139,72.4507,72.4823,11700.0
2015-06-04 12:00:00,91.83,91.88,91.81,91.82,6187.0,72.4902,72.5297,72.4744,72.4823,6187.0
2015-06-04 12:05:00,91.8,91.88,91.8,91.85,5461.0,72.4665,72.5297,72.4665,72.506,5461.0
2015-06-04 12:10:00,91.83,91.89,91.8,91.86,5964.0,72.4902,72.5376,72.4665,72.5139,5964.0
2015-06-04 12:15:00,91.87,91.89,91.85,91.86,3504.0,72.5218,72.5376,72.506,72.5139,3504.0
2015-06-04 12:20:00,91.85,91.87,91.8,91.86,6300.0,72.506,72.5218,72.4665,72.5139,6300.0
2015-06-04 12:25:00,91.87,91.88,91.8,91.85,6167.0,72.5218,72.5297,72.4665,72.506,6167.0
2015-06-04 12:30:00,91.85,91.96,91.83,91.92,15487.0,72.506,72.5928,72.4902,72.5613,15487.0
2015-06-04 12:35:00,91.91,91.91,91.87,91.87,3888.0,72.5534,72.5534,72.5218,72.5218,3888.0
2015-06-04 12:40:00,91.87,91.87,91.75,91.78,5596.0,72.5218,72.5218,72.4271,72.4507,5596.0
2015-06-04 12:45:00,91.79,91.85,91.78,91.78,3625.0,72.4586,72.506,72.4507,72.4507,3625.0
2015-06-04 12:50:00,91.75,91.75,91.68,91.68,6264.0,72.4271,72.4271,72.3718,72.3718,6264.0
2015-06-04 12:55:00,91.7,91.73,91.58,91.61,9100.0,72.3876,72.4113,72.2929,72.3166,9100.0
2015-06-04 13:00:00,91.61,91.62,91.5,91.51,11140.0,72.3166,72.3244,72.2297,72.2376,11140.0
2015-06-04 13:05:00,91.52,91.56,91.51,91.53,10952.0,72.2455,72.2771,72.2376,72.2534,10952.0
2015-06-04 13:10:00,91.55,91.61,91.52,91.52,24236.0,72.2692,72.3166,72.2455,72.2455,24236.0
2015-06-04 13:15:00,91.55,91.58,91.5,91.53,33280.0,72.2692,72.2929,72.2297,72.2534,33280.0
2015-06-04 13:20:00,91.54,91.54,91.48,91.48,14293.0,72.2613,72.2613,72.2139,72.2139,14293.0
2015-06-04 13:25:00,91.48,91.52,91.48,91.48,8363.0,72.2139,72.2455,72.2139,72.2139,8363.0
2015-06-04 13:30:00,91.48,91.5,91.39,91.44,8165.0,72.2139,72.2297,72.1429,72.1824,8165.0
2015-06-04 13:35:00,91.46,91.46,91.4,91.43,2200.0,72.1981,72.1981,72.1508,72.1745,2200.0
2015-06-04 13:40:00,91.41,91.42,91.33,91.34,5234.0,72.1587,72.1666,72.0955,72.1034,5234.0
2015-06-04 13:45:00,91.33,91.34,91.28,91.3,7799.0,72.0955,72.1034,72.0561,72.0718,7799.0
2015-06-04 13:50:00,91.3,91.39,91.28,91.37,8423.0,72.0718,72.1429,72.0561,72.1271,8423.0
2015-06-04 13:55:00,91.37,91.37,91.25,91.26,4949.0,72.1271,72.1271,72.0324,72.0403,4949.0
2015-06-04 14:00:00,91.3,91.32,91.24,91.31,7604.0,72.0718,72.0876,72.0245,72.0797,7604.0
2015-06-04 14:05:00,91.31,91.32,91.25,91.27,4998.0,72.0797,72.0876,72.0324,72.0482,4998.0
2015-06-04 14:10:00,91.25,91.33,91.24,91.3,6936.0,72.0324,72.0955,72.0245,72.0718,6936.0
2015-06-04 14:15:00,91.31,91.31,91.24,91.28,16507.0,72.0797,72.0797,72.0245,72.0561,16507.0
2015-06-04 14:20:00,91.3,91.35,91.28,91.33,6063.0,72.0718,72.1113,72.0561,72.0955,6063.0
2015-06-04 14:25:00,91.29,91.32,91.24,91.25,7200.0,72.0639,72.0876,72.0245,72.0324,7200.0
2015-06-04 14:30:00,91.25,91.32,91.24,91.31,7915.0,72.0324,72.0876,72.0245,72.0797,7915.0
2015-06-04 14:35:00,91.31,91.31,91.24,91.28,7820.0,72.0797,72.0797,72.0245,72.0561,7820.0
2015-06-04 14:40:00,91.28,91.36,91.23,91.33,8573.0,72.0561,72.1192,72.0166,72.0955,8573.0
2015-06-04 14:45:00,91.32,91.35,91.24,91.31,8358.0,72.0876,72.1113,72.0245,72.0797,8358.0
2015-06-04 14:50:00,91.3,91.31,91.24,91.25,3482.0,72.0718,72.0797,72.0245,72.0324,3482.0
2015-06-04 14:55:00,91.26,91.28,91.22,91.26,7400.0,72.0403,72.0561,72.0087,72.0403,7400.0
2015-06-04 15:00:00,91.25,91.34,91.23,91.34,12990.0,72.0324,72.1034,72.0166,72.1034,12990.0
2015-06-04 15:05:00,91.34,91.35,91.24,91.27,9300.0,72.1034,72.1113,72.0245,72.0482,9300.0
2015-06-04 15:10:00,91.27,91.29,91.25,91.25,3991.0,72.0482,72.0639,72.0324,72.0324,3991.0
2015-06-04 15:15:00,91.25,91.3,91.24,91.24,20442.0,72.0324,72.0718,72.0245,72.0245,20442.0
2015-06-04 15:20:00,91.25,91.27,91.24,91.25,14184.0,72.0324,72.0482,72.0245,72.0324,14184.0
2015-06-04 15:25:00,91.24,91.28,91.24,91.27,14481.0,72.0245,72.0561,72.0245,72.0482,14481.0
2015-06-04 15:30:00,91.27,91.28,91.24,91.25,15995.0,72.0482,72.0561,72.0245,72.0324,15995.0
2015-06-04 15:35:00,91.25,91.26,91.24,91.25,25434.0,72.0324,72.0403,72.0245,72.0324,25434.0
2015-06-04 15:40:00,91.25,91.3,91.25,91.25,16195.0,72.0324,72.0718,72.0324,72.0324,16195.0
2015-06-04 15:45:00,91.25,91.26,91.25,91.25,22057.0,72.0324,72.0403,72.0324,72.0324,22057.0
2015-06-04 15:50:00,91.25,91.27,91.25,91.26,50106.0,72.0324,72.0482,72.0324,72.0403,50106.0
2015-06-04 15:55:00,91.26,91.3,91.22,91.3,48889.0,72.0403,72.0718,72.0087,72.0718,48889.0
2015-06-05 09:30:00,91.19,91.26,91.0,91.11,25292.0,71.985,72.0403,71.835,71.9219,25292.0
2015-06-05 09:35:00,91.06,91.13,90.85,90.85,17069.0,71.8824,71.9376,71.7166,71.7166,17069.0
2015-06-05 09:40:00,90.84,91.04,90.8,91.04,14056.0,71.7087,71.8666,71.6771,71.8666,14056.0
2015-06-05 09:45:00,91.02,91.03,90.92,90.97,15152.0,71.8508,71.8587,71.7719,71.8113,15152.0
2015-06-05 09:50:00,90.97,91.04,90.94,90.97,8515.0,71.8113,71.8666,71.7877,71.8113,8515.0
2015-06-05 09:55:00,90.97,91.06,90.92,91.03,12400.0,71.8113,71.8824,71.7719,71.8587,12400.0
2015-06-05 10:00:00,91.04,91.22,91.04,91.14,9884.0,71.8666,72.0087,71.8666,71.9455,9884.0
2015-06-05 10:05:00,91.12,91.13,90.9,90.9,9017.0,71.9297,71.9376,71.7561,71.7561,9017.0
2015-06-05 10:10:00,90.91,90.91,90.83,90.87,18291.0,71.764,71.764,71.7008,71.7324,18291.0
2015-06-05 10:15:00,90.86,91.03,90.86,91.02,31041.0,71.7245,71.8587,71.7245,71.8508,31041.0
2015-06-05 10:20:00,91.04,91.07,90.98,91.0,11512.0,71.8666,71.8903,71.8192,71.835,11512.0
2015-06-05 10:25:00,91.0,91.03,90.98,91.0,13659.0,71.835,71.8587,71.8192,71.835,13659.0
2015-06-05 10:30:00,91.01,91.04,90.99,91.02,10503.0,71.8429,71.8666,71.8271,71.8508,10503.0
2015-06-05 10:35:00,91.03,91.08,91.0,91.07,26830.0,71.8587,71.8982,71.835,71.8903,26830.0
2015-06-05 10:40:00,91.07,91.07,90.98,91.01,16794.0,71.8903,71.8903,71.8192,71.8429,16794.0
2015-06-05 10:45:00,91.0,91.02,90.93,90.94,20465.0,71.835,71.8508,71.7798,71.7877,20465.0
2015-06-05 10:50:00,90.95,90.96,90.87,90.91,15485.0,71.7955,71.8034,71.7324,71.764,15485.0
2015-06-05 10:55:00,90.9,90.99,90.89,90.97,13068.0,71.7561,71.8271,71.7482,71.8113,13068.0
2015-06-05 11:00:00,90.98,91.02,90.95,91.02,15971.0,71.8192,71.8508,71.7955,71.8508,15971.0
2015-06-05 11:05:00,91.01,91.03,91.0,91.02,11377.0,71.8429,71.8587,71.835,71.8508,11377.0
2015-06-05 11:10:00,91.0,91.03,91.0,91.0,20713.0,71.835,71.8587,71.835,71.835,20713.0
2015-06-05 11:15:00,91.01,91.06,90.99,91.03,18345.0,71.8429,71.8824,71.8271,71.8587,18345.0
2015-06-05 11:20:00,91.03,91.05,90.96,90.96,13640.0,71.8587,71.8745,71.8034,71.8034,13640.0
2015-06-05 11:25:00,90.95,90.97,90.88,90.96,32981.0,71.7955,71.8113,71.7403,71.8034,32981.0
2015-06-05 11:30:00,90.96,90.99,90.93,90.96,20198.0,71.8034,71.8271,71.7798,71.8034,20198.0
2015-06-05 11:35:00,90.95,90.98,90.94,90.96,5267.0,71.7955,71.8192,71.7877,71.8034,5267.0
2015-06-05 11:40:00,90.95,90.96,90.89,90.9,8816.0,71.7955,71.8034,71.7482,71.7561,8816.0
2015-06-05 11:45:00,90.91,90.91,90.89,90.9,10000.0,71.764,71.764,71.7482,71.7561,10000.0
2015-06-05 11:50:00,90.91,90.97,90.9,90.94,9526.0,71.764,71.8113,71.7561,71.7877,9526.0
2015-06-05 11:55:00,90.93,90.97,90.91,90.94,10142.0,71.7798,71.8113,71.764,71.7877,10142.0
2015-06-05 12:00:00,90.93,90.94,90.92,90.93,6441.0,71.7798,71.7877,71.7719,71.7798,6441.0
2015-06-05 12:05:00,90.94,90.96,90.91,90.96,9817.0,71.7877,71.8034,71.764,71.8034,9817.0
2015-06-05 12:10:00,90.96,90.97,90.93,90.93,4342.0,71.8034,71.8113,71.7798,71.7798,4342.0
2015-06-05 12:15:00,90.93,90.96,90.92,90.94,4808.0,71.7798,71.8034,71.7719,71.7877,4808.0
2015-06-05 12:20:00,90.93,90.94,90.9,90.93,8098.0,71.7798,71.7877,71.7561,71.7798,8098.0
2015-06-05 12:25:00,90.92,90.93,90.87,90.87,11628.0,71.7719,71.7798,71.7324,71.7324,11628.0
2015-06-05 12:30:00,90.88,90.88,90.81,90.84,8072.0,71.7403,71.7403,71.685,71.7087,8072.0
2015-06-05 12:35:00,90.84,90.84,90.8,90.81,7111.0,71.7087,71.7087,71.6771,71.685,7111.0
2015-06-05 12:40:00,90.82,90.96,90.79,90.93,15425.0,71.6929,71.8034,71.6692,71.7798,15425.0
2015-06-05 12:45:00,90.93,90.94,90.86,90.86,8070.0,71.7798,71.7877,71.7245,71.7245,8070.0
2015-06-05 12:50:00,90.87,90.91,90.86,90.89,5561.0,71.7324,71.764,71.7245,71.7482,5561.0
2015-06-05 12:55:00,90.9,90.9,90.84,90.84,4077.0,71.7561,71.7561,71.7087,71.7087,4077.0
2015-06-05 13:00:00,90.84,90.89,90.82,90.85,7092.0,71.7087,71.7482,71.6929,71.7166,7092.0
2015-06-05 13:05:00,90.85,90.91,90.83,90.89,7410.0,71.7166,71.764,71.7008,71.7482,7410.0
2015-06-05 13:10:00,90.89,90.9,90.88,90.89,6484.0,71.7482,71.7561,71.7403,71.7482,6484.0
2015-06-05 13:15:00,90.9,90.91,90.88,90.91,6600.0,71.7561,71.764,71.7403,71.764,6600.0
2015-06-05 13:20:00,90.91,90.92,90.89,90.9,2900.0,71.764,71.7719,71.7482,71.7561,2900.0
2015-06-05 13:25:00,90.9,90.97,90.89,90.97,10739.0,71.7561,71.8113,71.7482,71.8113,10739.0
2015-06-05 13:30:00,90.95,91.05,90.95,91.04,7643.0,71.7955,71.8745,71.7955,71.8666,7643.0
2015-06-05 13:35:00,91.04,91.05,91.0,91.03,6532.0,71.8666,71.8745,71.835,71.8587,6532.0
2015-06-05 13:40:00,91.02,91.05,90.99,91.03,6915.0,71.8508,71.8745,71.8271,71.8587,6915.0
2015-06-05 13:45:00,91.02,91.02,90.98,90.99,8357.0,71.8508,71.8508,71.8192,71.8271,8357.0
2015-06-05 13:50:00,90.99,91.05,90.99,91.04,8641.0,71.8271,71.8745,71.8271,71.8666,8641.0
2015-06-05 13:55:00,91.04,91.16,91.03,91.16,12981.0,71.8666,71.9613,71.8587,71.9613,12981.0
2015-06-05 14:00:00,91.14,91.21,91.14,91.21,10628.0,71.9455,72.0008,71.9455,72.0008,10628.0
2015-06-05 14:05:00,91.22,91.22,91.18,91.18,6754.0,72.0087,72.0087,71.9771,71.9771,6754.0
2015-06-05 14:10:00,91.17,91.23,91.15,91.22,5879.0,71.9692,72.0166,71.9534,72.0087,5879.0
2015-06-05 14:15:00,91.21,91.24,91.17,91.24,7772.0,72.0008,72.0245,71.9692,72.0245,7772.0
2015-06-05 14:20:00,91.23,91.26,91.17,91.25,23140.0,72.0166,72.0403,71.9692,72.0324,23140.0
2015-06-05 14:25:00,91.24,91.25,91.18,91.18,7201.0,72.0245,72.0324,71.9771,71.9771,7201.0
2015-06-05 14:30:00,91.18,91.19,91.07,91.07,11003.0,71.9771,71.985,71.8903,71.8903,11003.0
2015-06-05 14:35:00,91.07,91.07,91.0,91.01,9777.0,71.8903,71.8903,71.835,71.8429,9777.0
2015-06-05 14:40:00,91.01,91.02,90.97,90.97,6824.0,71.8429,71.8508,71.8113,71.8113,6824.0
2015-06-05 14:45:00,90.98,91.1,90.97,91.08,23585.0,71.8192,71.914,71.8113,71.8982,23585.0
2015-06-05 14:50:00,91.09,91.21,91.08,91.21,11297.0,71.9061,72.0008,71.8982,72.0008,11297.0
2015-06-05 14:55:00,91.21,91.22,91.15,91.16,19292.0,72.0008,72.0087,71.9534,71.9613,19292.0
2015-06-05 15:00:00,91.16,91.22,91.14,91.21,21762.0,71.9613,72.0087,71.9455,72.0008,21762.0
2015-06-05 15:05:00,91.22,91.34,91.22,91.27,25661.0,72.0087,72.1034,72.0087,72.0482,25661.0
2015-06-05 15:10:00,91.27,91.27,91.17,91.22,18419.0,72.0482,72.0482,71.9692,72.0087,18419.0
2015-06-05 15:15:00,91.22,91.26,91.21,91.25,17145.0,72.0087,72.0403,72.0008,72.0324,17145.0
2015-06-05 15:20:00,91.24,91.24,91.06,91.06,21342.0,72.0245,72.0245,71.8824,71.8824,21342.0
2015-06-05 15:25:00,91.04,91.05,90.94,90.95,16770.0,71.8666,71.8745,71.7877,71.7955,16770.0
2015-06-05 15:30:00,90.96,91.02,90.91,91.01,20820.0,71.8034,71.8508,71.764,71.8429,20820.0
2015-06-05 15:35:00,90.99,90.99,90.86,90.89,23464.0,71.8271,71.8271,71.7245,71.7482,23464.0
2015-06-05 15:40:00,90.89,90.94,90.88,90.92,70396.0,71.7482,71.7877,71.7403,71.7719,70396.0
2015-06-05 15:45:00,90.91,90.92,90.8,90.84,34871.0,71.764,71.7719,71.6771,71.7087,34871.0
2015-06-05 15:50:00,90.84,90.85,90.79,90.84,37828.0,71.7087,71.7166,71.6692,71.7087,37828.0
2015-06-05 15:55:00,90.83,90.89,90.82,90.84,67934.0,71.7008,71.7482,71.6929,71.7087,67934.0
2015-06-08 09:30:00,91.0,91.02,90.71,90.79,15114.0,71.835,71.8508,71.6061,71.6692,15114.0
2015-06-08 09:35:00,90.79,91.04,90.75,90.95,17475.0,71.6692,71.8666,71.6377,71.7955,17475.0
2015-06-08 09:40:00,91.01,91.25,91.0,91.11,24349.0,71.8429,72.0324,71.835,71.9219,24349.0
2015-06-08 09:45:00,91.11,91.5,91.07,91.45,31359.0,71.9219,72.2297,71.8903,72.1902,31359.0
2015-06-08 09:50:00,91.41,91.48,91.13,91.18,13176.0,72.1587,72.2139,71.9376,71.9771,13176.0
2015-06-08 09:55:00,91.17,91.22,91.14,91.22,6511.0,71.9692,72.0087,71.9455,72.0087,6511.0
2015-06-08 10:00:00,91.18,91.31,91.08,91.31,6829.0,71.9771,72.0797,71.8982,72.0797,6829.0
2015-06-08 10:05:00,91.29,91.38,91.29,91.33,3998.0,72.0639,72.135,72.0639,72.0955,3998.0
2015-06-08 10:10:00,91.3,91.47,91.29,91.47,10030.0,72.0718,72.206,72.0639,72.206,10030.0
2015-06-08 10:15:00,91.48,91.61,91.44,91.56,12833.0,72.2139,72.3166,72.1824,72.2771,12833.0
2015-06-08 10:20:00,91.56,91.7,91.55,91.69,6310.0,72.2771,72.3876,72.2692,72.3797,6310.0
2015-06-08 10:25:00,91.7,91.7,91.6,91.62,6512.0,72.3876,72.3876,72.3087,72.3244,6512.0
2015-06-08 10:30:00,91.62,91.64,91.51,91.61,12027.0,72.3244,72.3402,72.2376,72.3166,12027.0
2015-06-08 10:35:00,91.6,91.61,91.49,91.54,12124.0,72.3087,72.3166,72.2218,72.2613,12124.0
2015-06-08 10:40:00,91.54,91.72,91.54,91.68,8500.0,72.2613,72.4034,72.2613,72.3718,8500.0
2015-06-08 10:45:00,91.69,91.69,91.61,91.65,6702.0,72.3797,72.3797,72.3166,72.3481,6702.0
2015-06-08 10:50:00,91.66,91.7,91.59,91.59,6431.0,72.356,72.3876,72.3008,72.3008,6431.0
2015-06-08 10:55:00,91.59,91.61,91.44,91.44,4880.0,72.3008,72.3166,72.1824,72.1824,4880.0
2015-06-08 11:00:00,91.44,91.6,91.44,91.56,8594.0,72.1824,72.3087,72.1824,72.2771,8594.0
2015-06-08 11:05:00,91.56,91.6,91.48,91.52,7768.0,72.2771,72.3087,72.2139,72.2455,7768.0
2015-06-08 11:10:00,91.51,91.53,91.41,91.42,3900.0,72.2376,72.2534,72.1587,72.1666,3900.0
2015-06-08 11:15:00,91.45,91.46,91.41,91.44,3200.0,72.1902,72.1981,72.1587,72.1824,3200.0
2015-06-08 11:20:00,91.44,91.51,91.44,91.45,5067.0,72.1824,72.2376,72.1824,72.1902,5067.0
2015-06-08 11:25:00,91.47,91.5,91.4,91.4,7020.0,72.206,72.2297,72.1508,72.1508,7020.0
2015-06-08 11:30:00,91.39,91.56,91.39,91.56,14522.0,72.1429,72.2771,72.1429,72.2771,14522.0
2015-06-08 11:35:00,91.56,91.67,91.54,91.65,14296.0,72.2771,72.3639,72.2613,72.3481,14296.0
2015-06-08 11:40:00,91.65,91.65,91.58,91.64,11677.0,72.3481,72.3481,72.2929,72.3402,11677.0
2015-06-08 11:45:00,91.66,91.66,91.58,91.58,3426.0,72.356,72.356,72.2929,72.2929,3426.0
2015-06-08 11:50:00,91.55,91.55,91.44,91.45,3050.0,72.2692,72.2692,72.1824,72.1902,3050.0
2015-06-08 11:55:00,91.48,91.59,91.48,91.54,6310.0,72.2139,72.3008,72.2139,72.2613,6310.0
2015-06-08 12:00:00,91.54,91.6,91.52,91.6,4580.0,72.2613,72.3087,72.2455,72.3087,4580.0
2015-06-08 12:05:00,91.57,91.59,91.54,91.59,1800.0,72.285,72.3008,72.2613,72.3008,1800.0
2015-06-08 12:10:00,91.59,91.6,91.54,91.57,1950.0,72.3008,72.3087,72.2613,72.285,1950.0
2015-06-08 12:15:00,91.57,91.6,91.52,91.52,5800.0,72.285,72.3087,72.2455,72.2455,5800.0
2015-06-08 12:20:00,91.5,91.57,91.5,91.56,3730.0,72.2297,72.285,72.2297,72.2771,3730.0
2015-06-08 12:25:00,91.54,91.54,91.5,91.54,1900.0,72.2613,72.2613,72.2297,72.2613,1900.0
2015-06-08 12:30:00,91.55,91.57,91.54,91.55,3706.0,72.2692,72.285,72.2613,72.2692,3706.0
2015-06-08 12:35:00,91.54,91.55,91.5,91.53,2797.0,72.2613,72.2692,72.2297,72.2534,2797.0
2015-06-08 12:40:00,91.54,91.55,91.46,91.46,2122.0,72.2613,72.2692,72.1981,72.1981,2122.0
2015-06-08 12:45:00,91.45,91.46,91.4,91.4,3500.0,72.1902,72.1981,72.1508,72.1508,3500.0
2015-06-08 12:50:00,91.4,91.43,91.4,91.43,3254.0,72.1508,72.1745,72.1508,72.1745,3254.0
2015-06-08 12:55:00,91.4,91.44,91.4,91.43,2400.0,72.1508,72.1824,72.1508,72.1745,2400.0
2015-06-08 13:00:00,91.42,91.48,91.41,91.47,2700.0,72.1666,72.2139,72.1587,72.206,2700.0
2015-06-08 13:05:00,91.47,91.51,91.45,91.45,2200.0,72.206,72.2376,72.1902,72.1902,2200.0
2015-06-08 13:10:00,91.45,91.5,91.43,91.43,1400.0,72.1902,72.2297,72.1745,72.1745,1400.0
2015-06-08 13:15:00,91.45,91.56,91.45,91.54,5600.0,72.1902,72.2771,72.1902,72.2613,5600.0
2015-06-08 13:20:00,91.55,91.59,91.54,91.56,1780.0,72.2692,72.3008,72.2613,72.2771,1780.0
2015-06-08 13:25:00,91.55,91.58,91.52,91.55,2061.0,72.2692,72.2929,72.2455,72.2692,2061.0
2015-06-08 13:30:00,91.53,91.53,91.41,91.41,4518.0,72.2534,72.2534,72.1587,72.1587,4518.0
2015-06-08 13:35:00,91.4,91.43,91.39,91.43,4000.0,72.1508,72.1745,72.1429,72.1745,4000.0
2015-06-08 13:40:00,91.44,91.45,91.38,91.4,3814.0,72.1824,72.1902,72.135,72.1508,3814.0
2015-06-08 13:45:00,91.4,91.47,91.4,91.44,4883.0,72.1508,72.206,72.1508,72.1824,4883.0
2015-06-08 13:50:00,91.43,91.49,91.42,91.46,3877.0,72.1745,72.2218,72.1666,72.1981,3877.0
2015-06-08 13:55:00,91.47,91.49,91.43,91.44,4948.0,72.206,72.2218,72.1745,72.1824,4948.0
2015-06-08 14:00:00,91.44,91.46,91.42,91.46,4939.0,72.1824,72.1981,72.1666,72.1981,4939.0
2015-06-08 14:05:00,91.44,91.46,91.39,91.39,4248.0,72.1824,72.1981,72.1429,72.1429,4248.0
2015-06-08 14:10:00,91.41,91.48,91.41,91.45,4351.0,72.1587,72.2139,72.1587,72.1902,4351.0
2015-06-08 14:15:00,91.46,91.47,91.43,91.47,2907.0,72.1981,72.206,72.1745,72.206,2907.0
2015-06-08 14:20:00,91.45,91.48,91.45,91.48,2500.0,72.1902,72.2139,72.1902,72.2139,2500.0
2015-06-08 14:25:00,91.48,91.51,91.44,91.5,5150.0,72.2139,72.2376,72.1824,72.2297,5150.0
2015-06-08 14:30:00,91.52,91.66,91.52,91.63,8955.0,72.2455,72.356,72.2455,72.3323,8955.0
2015-06-08 14:35:00,91.64,91.7,91.64,91.7,5384.0,72.3402,72.3876,72.3402,72.3876,5384.0
2015-06-08 14:40:00,91.68,91.77,91.67,91.77,7738.0,72.3718,72.4429,72.3639,72.4429,7738.0
2015-06-08 14:45:00,91.76,91.77,91.7,91.76,5099.0,72.435,72.4429,72.3876,72.435,5099.0
2015-06-08 14:50:00,91.74,91.8,91.66,91.8,23790.0,72.4192,72.4665,72.356,72.4665,23790.0
2015-06-08 14:55:00,91.8,91.84,91.77,91.84,13225.0,72.4665,72.4981,72.4429,72.4981,13225.0
2015-06-08 15:00:00,91.83,91.84,91.79,91.8,11504.0,72.4902,72.4981,72.4586,72.4665,11504.0
2015-06-08 15:05:00,91.8,91.91,91.79,91.89,15375.0,72.4665,72.5534,72.4586,72.5376,15375.0
2015-06-08 15:10:00,91.89,91.92,91.85,91.92,15898.0,72.5376,72.5613,72.506,72.5613,15898.0
2015-06-08 15:15:00,91.91,91.91,91.86,91.88,15447.0,72.5534,72.5534,72.5139,72.5297,15447.0
2015-06-08 15:20:00,91.88,91.93,91.85,91.88,19530.0,72.5297,72.5692,72.506,72.5297,19530.0
2015-06-08 15:25:00,91.88,91.89,91.84,91.87,22518.0,72.5297,72.5376,72.4981,72.5218,22518.0
2015-06-08 15:30:00,91.85,91.88,91.79,91.8,25696.0,72.506,72.5297,72.4586,72.4665,25696.0
2015-06-08 15:35:00,91.8,91.87,91.79,91.81,28528.0,72.4665,72.5218,72.4586,72.4744,28528.0
2015-06-08 15:40:00,91.8,91.84,91.77,91.77,17977.0,72.4665,72.4981,72.4429,72.4429,17977.0
2015-06-08 15:45:00,91.78,91.78,91.72,91.77,29492.0,72.4507,72.4507,72.4034,72.4429,29492.0
2015-06-08 15:50:00,91.77,91.77,91.69,91.71,38942.0,72.4429,72.4429,72.3797,72.3955,38942.0
2015-06-08 15:55:00,91.69,91.69,91.56,91.57,82926.0,72.3797,72.3797,72.2771,72.285,82926.0
2015-06-09 09:30:00,91.43,91.5,91.15,91.16,23920.0,72.1745,72.2297,71.9534,71.9613,23920.0
2015-06-09 09:35:00,91.2,91.28,91.15,91.22,7460.0,71.9929,72.0561,71.9534,72.0087,7460.0
2015-06-09 09:40:00,91.21,91.36,91.1,91.3,5836.0,72.0008,72.1192,71.914,72.0718,5836.0
2015-06-09 09:45:00,91.34,91.4,91.23,91.4,14988.0,72.1034,72.1508,72.0166,72.1508,14988.0
2015-06-09 09:50:00,91.4,91.44,91.35,91.36,8809.0,72.1508,72.1824,72.1113,72.1192,8809.0
2015-06-09 09:55:00,91.35,91.36,91.24,91.24,6256.0,72.1113,72.1192,72.0245,72.0245,6256.0
2015-06-09 10:00:00,91.27,91.3,91.2,91.28,3800.0,72.0482,72.0718,71.9929,72.0561,3800.0
2015-06-09 10:05:00,91.22,91.33,91.18,91.31,6651.0,72.0087,72.0955,71.9771,72.0797,6651.0
2015-06-09 10:10:00,91.33,91.35,91.25,91.25,5716.0,72.0955,72.1113,72.0324,72.0324,5716.0
2015-06-09 10:15:00,91.23,91.27,91.17,91.17,14047.0,72.0166,72.0482,71.9692,71.9692,14047.0
2015-06-09 10:20:00,91.17,91.31,91.06,91.25,25029.0,71.9692,72.0797,71.8824,72.0324,25029.0
2015-06-09 10:25:00,91.25,91.27,91.13,91.18,6047.0,72.0324,72.0482,71.9376,71.9771,6047.0
2015-06-09 10:30:00,91.18,91.22,91.11,91.18,25400.0,71.9771,72.0087,71.9219,71.9771,25400.0
2015-06-09 10:35:00,91.21,91.21,91.11,91.13,18755.0,72.0008,72.0008,71.9219,71.9376,18755.0
2015-06-09 10:40:00,91.13,91.19,91.11,91.12,15207.0,71.9376,71.985,71.9219,71.9297,15207.0
2015-06-09 10:45:00,91.12,91.12,91.06,91.08,4746.0,71.9297,71.9297,71.8824,71.8982,4746.0
2015-06-09 10:50:00,91.09,91.12,91.06,91.09,7127.0,71.9061,71.9297,71.8824,71.9061,7127.0
2015-06-09 10:55:00,91.09,91.14,91.06,91.11,7621.0,71.9061,71.9455,71.8824,71.9219,7621.0
2015-06-09 11:00:00,91.13,91.15,91.05,91.09,3789.0,71.9376,71.9534,71.8745,71.9061,3789.0
2015-06-09 11:05:00,91.1,91.12,91.06,91.08,2620.0,71.914,71.9297,71.8824,71.8982,2620.0
2015-06-09 11:10:00,91.08,91.1,91.06,91.06,3491.0,71.8982,71.914,71.8824,71.8824,3491.0
2015-06-09 11:15:00,91.06,91.07,90.98,90.98,20201.0,71.8824,71.8903,71.8192,71.8192,20201.0
2015-06-09 11:20:00,91.0,91.06,90.98,91.06,32902.0,71.835,71.8824,71.8192,71.8824,32902.0
2015-06-09 11:25:00,91.09,91.2,91.09,91.2,3976.0,71.9061,71.9929,71.9061,71.9929,3976.0
2015-06-09 11:30:00,91.2,91.28,91.2,91.28,34782.0,71.9929,72.0561,71.9929,72.0561,34782.0
2015-06-09 11:35:00,91.28,91.44,91.28,91.4,10283.0,72.0561,72.1824,72.0561,72.1508,10283.0
2015-06-09 11:40:00,91.4,91.4,91.32,91.36,3997.0,72.1508,72.1508,72.0876,72.1192,3997.0
2015-06-09 11:45:00,91.35,91.38,91.32,91.37,3421.0,72.1113,72.135,72.0876,72.1271,3421.0
2015-06-09 11:50:00,91.35,91.42,91.33,91.36,24200.0,72.1113,72.1666,72.0955,72.1192,24200.0
2015-06-09 11:55:00,91.39,91.41,91.36,91.39,3278.0,72.1429,72.1587,72.1192,72.1429,3278.0
2015-06-09 12:00:00,91.38,91.44,91.34,91.34,4319.0,72.135,72.1824,72.1034,72.1034,4319.0
2015-06-09 12:05:00,91.36,91.48,91.36,91.47,1430.0,72.1192,72.2139,72.1192,72.206,1430.0
2015-06-09 12:10:00,91.48,91.49,91.43,91.49,46483.0,72.2139,72.2218,72.1745,72.2218,46483.0
2015-06-09 12:15:00,91.5,91.53,91.48,91.51,3392.0,72.2297,72.2534,72.2139,72.2376,3392.0
2015-06-09 12:20:00,91.49,91.51,91.45,91.48,3900.0,72.2218,72.2376,72.1902,72.2139,3900.0
2015-06-09 12:25:00,91.5,91.52,91.46,91.49,3147.0,72.2297,72.2455,72.1981,72.2218,3147.0
2015-06-09 12:30:00,91.5,91.53,91.5,91.53,2400.0,72.2297,72.2534,72.2297,72.2534,2400.0
2015-06-09 12:35:00,91.53,91.53,91.5,91.51,4951.0,72.2534,72.2534,72.2297,72.2376,4951.0
2015-06-09 12:40:00,91.51,91.51,91.43,91.43,8452.0,72.2376,72.2376,72.1745,72.1745,8452.0
2015-06-09 12:45:00,91.44,91.45,91.42,91.45,2601.0,72.1824,72.1902,72.1666,72.1902,2601.0
2015-06-09 12:50:00,91.47,91.48,91.45,91.46,4394.0,72.206,72.2139,72.1902,72.1981,4394.0
2015-06-09 12:55:00,91.49,91.51,91.48,91.5,9775.0,72.2218,72.2376,72.2139,72.2297,9775.0
2015-06-09 13:00:00,91.51,91.58,91.5,91.55,3622.0,72.2376,72.2929,72.2297,72.2692,3622.0
2015-06-09 13:05:00,91.53,91.53,91.47,91.48,1900.0,72.2534,72.2534,72.206,72.2139,1900.0
2015-06-09 13:10:00,91.49,91.54,91.49,91.54,16400.0,72.2218,72.2613,72.2218,72.2613,16400.0
2015-06-09 13:15:00,91.51,91.51,91.48,91.5,2501.0,72.2376,72.2376,72.2139,72.2297,2501.0
2015-06-09 13:20:00,91.51,91.51,91.47,91.47,7266.0,72.2376,72.2376,72.206,72.206,7266.0
2015-06-09 13:25:00,91.47,91.49,91.45,91.46,900.0,72.206,72.2218,72.1902,72.1981,900.0
2015-06-09 13:30:00,91.46,91.48,91.45,91.45,2304.0,72.1981,72.2139,72.1902,72.1902,2304.0
2015-06-09 13:35:00,91.44,91.45,91.4,91.4,2237.0,72.1824,72.1902,72.1508,72.1508,2237.0
2015-06-09 13:40:00,91.41,91.42,91.34,91.34,2786.0,72.1587,72.1666,72.1034,72.1034,2786.0
2015-06-09 13:45:00,91.33,91.33,91.29,91.3,3600.0,72.0955,72.0955,72.0639,72.0718,3600.0
2015-06-09 13:50:00,91.31,91.33,91.3,91.33,3107.0,72.0797,72.0955,72.0718,72.0955,3107.0
2015-06-09 13:55:00,91.32,91.32,91.22,91.22,5949.0,72.0876,72.0876,72.0087,72.0087,5949.0
2015-06-09 14:00:00,91.24,91.24,91.2,91.23,6634.0,72.0245,72.0245,71.9929,72.0166,6634.0
2015-06-09 14:05:00,91.22,91.23,91.16,91.16,3862.0,72.0087,72.0166,71.9613,71.9613,3862.0
2015-06-09 14:10:00,91.16,91.19,91.09,91.09,9281.0,71.9613,71.985,71.9061,71.9061,9281.0
2015-06-09 14:15:00,91.08,91.15,91.06,91.13,6305.0,71.8982,71.9534,71.8824,71.9376,6305.0
2015-06-09 14:20:00,91.16,91.23,91.16,91.21,2337.0,71.9613,72.0166,71.9613,72.0008,2337.0
2015-06-09 14:25:00,91.21,91.24,91.2,91.22,3410.0,72.0008,72.0245,71.9929,72.0087,3410.0
2015-06-09 14:30:00,91.22,91.32,91.22,91.3,6597.0,72.0087,72.0876,72.0087,72.0718,6597.0
2015-06-09 14:35:00,91.32,91.35,91.31,91.32,1191.0,72.0876,72.1113,72.0797,72.0876,1191.0
2015-06-09 14:40:00,91.33,91.34,91.27,91.28,3760.0,72.0955,72.1034,72.0482,72.0561,3760.0
2015-06-09 14:45:00,91.3,91.31,91.24,91.24,2319.0,72.0718,72.0797,72.0245,72.0245,2319.0
2015-06-09 14:50:00,91.24,91.27,91.2,91.27,6396.0,72.0245,72.0482,71.9929,72.0482,6396.0
2015-06-09 14:55:00,91.25,91.26,91.23,91.25,2799.0,72.0324,72.0403,72.0166,72.0324,2799.0
2015-06-09 15:00:00,91.22,91.24,91.18,91.2,6000.0,72.0087,72.0245,71.9771,71.9929,6000.0
2015-06-09 15:05:00,91.21,91.22,91.12,91.13,3810.0,72.0008,72.0087,71.9297,71.9376,3810.0
2015-06-09 15:10:00,91.12,91.22,91.12,91.2,6178.0,71.9297,72.0087,71.9297,71.9929,6178.0
2015-06-09 15:15:00,91.2,91.23,91.19,91.22,6147.0,71.9929,72.0166,71.985,72.0087,6147.0
2015-06-09 15:20:00,91.21,91.23,91.16,91.23,9397.0,72.0008,72.0166,71.9613,72.0166,9397.0
2015-06-09 15:25:00,91.25,91.25,91.17,91.23,12569.0,72.0324,72.0324,71.9692,72.0166,12569.0
2015-06-09 15:30:00,91.22,91.24,91.18,91.24,13759.0,72.0087,72.0245,71.9771,72.0245,13759.0
2015-06-09 15:35:00,91.24,91.24,91.18,91.19,9048.0,72.0245,72.0245,71.9771,71.985,9048.0
2015-06-09 15:40:00,91.19,91.22,91.12,91.12,13799.0,71.985,72.0087,71.9297,71.9297,13799.0
2015-06-09 15:45:00,91.12,91.17,91.1,91.16,16107.0,71.9297,71.9692,71.914,71.9613,16107.0
2015-06-09 15:50:00,91.16,91.21,91.14,91.14,19909.0,71.9613,72.0008,71.9455,71.9455,19909.0
2015-06-09 15:55:00,91.15,91.16,91.08,91.09,37596.0,71.9534,71.9613,71.8982,71.9061,37596.0
2015-06-10 09:30:00,91.33,91.46,91.25,91.3,10877.0,72.0955,72.1981,72.0324,72.0718,10877.0
2015-06-10 09:35:00,91.32,91.54,91.32,91.48,4811.0,72.0876,72.2613,72.0876,72.2139,4811.0
2015-06-10 09:40:00,91.41,91.41,91.25,91.28,3208.0,72.1587,72.1587,72.0324,72.0561,3208.0
2015-06-10 09:45:00,91.35,91.48,91.35,91.42,3818.0,72.1113,72.2139,72.1113,72.1666,3818.0
2015-06-10 09:50:00,91.4,91.54,91.4,91.5,8847.0,72.1508,72.2613,72.1508,72.2297,8847.0
2015-06-10 09:55:00,91.47,91.57,91.46,91.47,8535.0,72.206,72.285,72.1981,72.206,8535.0
2015-06-10 10:00:00,91.49,91.49,91.42,91.46,8098.0,72.2218,72.2218,72.1666,72.1981,8098.0
2015-06-10 10:05:00,91.46,91.47,91.4,91.47,6656.0,72.1981,72.206,72.1508,72.206,6656.0
2015-06-10 10:10:00,91.45,91.47,91.39,91.4,7995.0,72.1902,72.206,72.1429,72.1508,7995.0
2015-06-10 10:15:00,91.4,91.47,91.39,91.47,8300.0,72.1508,72.206,72.1429,72.206,8300.0
2015-06-10 10:20:00,91.46,91.49,91.39,91.42,8095.0,72.1981,72.2218,72.1429,72.1666,8095.0
2015-06-10 10:25:00,91.43,91.43,91.37,91.38,9210.0,72.1745,72.1745,72.1271,72.135,9210.0
2015-06-10 10:30:00,91.38,91.38,91.3,91.34,12090.0,72.135,72.135,72.0718,72.1034,12090.0
2015-06-10 10:35:00,91.35,91.37,91.33,91.34,6502.0,72.1113,72.1271,72.0955,72.1034,6502.0
2015-06-10 10:40:00,91.34,91.35,91.3,91.3,6943.0,72.1034,72.1113,72.0718,72.0718,6943.0
2015-06-10 10:45:00,91.31,91.37,91.29,91.37,6619.0,72.0797,72.1271,72.0639,72.1271,6619.0
2015-06-10 10:50:00,91.37,91.4,91.3,91.31,7791.0,72.1271,72.1508,72.0718,72.0797,7791.0
2015-06-10 10:55:00,91.31,91.42,91.31,91.42,6400.0,72.0797,72.1666,72.0797,72.1666,6400.0
2015-06-10 11:00:00,91.42,91.45,91.39,91.42,5056.0,72.1666,72.1902,72.1429,72.1666,5056.0
2015-06-10 11:05:00,91.42,91.5,91.41,91.48,8806.0,72.1666,72.2297,72.1587,72.2139,8806.0
2015-06-10 11:10:00,91.48,91.9,91.47,91.79,15743.0,72.2139,72.5455,72.206,72.4586,15743.0
2015-06-10 11:15:00,91.78,91.85,91.72,91.76,10422.0,72.4507,72.506,72.4034,72.435,10422.0
2015-06-10 11:20:00,91.72,91.74,91.56,91.61,9200.0,72.4034,72.4192,72.2771,72.3166,9200.0
2015-06-10 11:25:00,91.61,91.61,91.32,91.35,21170.0,72.3166,72.3166,72.0876,72.1113,21170.0
2015-06-10 11:30:00,91.33,91.47,91.31,91.46,6650.0,72.0955,72.206,72.0797,72.1981,6650.0
2015-06-10 11:35:00,91.44,91.45,91.31,91.31,4600.0,72.1824,72.1902,72.0797,72.0797,4600.0
2015-06-10 11:40:00,91.34,91.38,91.31,91.38,3625.0,72.1034,72.135,72.0797,72.135,3625.0
2015-06-10 11:45:00,91.38,91.41,91.3,91.32,3150.0,72.135,72.1587,72.0718,72.0876,3150.0
2015-06-10 11:50:00,91.29,91.29,91.19,91.24,6030.0,72.0639,72.0639,71.985,72.0245,6030.0
2015-06-10 11:55:00,91.27,91.29,91.24,91.28,2849.0,72.0482,72.0639,72.0245,72.0561,2849.0
2015-06-10 12:00:00,91.27,91.35,91.26,91.35,4427.0,72.0482,72.1113,72.0403,72.1113,4427.0
2015-06-10 12:05:00,91.38,91.41,91.25,91.25,2594.0,72.135,72.1587,72.0324,72.0324,2594.0
2015-06-10 12:10:00,91.27,91.35,91.27,91.35,3601.0,72.0482,72.1113,72.0482,72.1113,3601.0
2015-06-10 12:15:00,91.34,91.34,91.32,91.34,2100.0,72.1034,72.1034,72.0876,72.1034,2100.0
2015-06-10 12:20:00,91.34,91.38,91.34,91.36,3138.0,72.1034,72.135,72.1034,72.1192,3138.0
2015-06-10 12:25:00,91.36,91.37,91.33,91.34,2000.0,72.1192,72.1271,72.0955,72.1034,2000.0
2015-06-10 12:30:00,91.34,91.4,91.34,91.37,3200.0,72.1034,72.1508,72.1034,72.1271,3200.0
2015-06-10 12:35:00,91.39,91.41,91.3,91.3,9067.0,72.1429,72.1587,72.0718,72.0718,9067.0
2015-06-10 12:40:00,91.3,91.3,91.25,91.28,2820.0,72.0718,72.0718,72.0324,72.0561,2820.0
2015-06-10 12:45:00,91.3,91.34,91.27,91.28,3439.0,72.0718,72.1034,72.0482,72.0561,3439.0
2015-06-10 12:50:00,91.3,91.31,91.28,91.3,7285.0,72.0718,72.0797,72.0561,72.0718,7285.0
2015-06-10 12:55:00,91.31,91.31,91.28,91.28,5018.0,72.0797,72.0797,72.0561,72.0561,5018.0
2015-06-10 13:00:00,91.29,91.31,91.26,91.27,3334.0,72.0639,72.0797,72.0403,72.0482,3334.0
2015-06-10 13:05:00,91.28,91.31,91.27,91.31,2604.0,72.0561,72.0797,72.0482,72.0797,2604.0
2015-06-10 13:10:00,91.29,91.3,91.23,91.25,9514.0,72.0639,72.0718,72.0166,72.0324,9514.0
2015-06-10 13:15:00,91.25,91.25,91.19,91.19,9800.0,72.0324,72.0324,71.985,71.985,9800.0
2015-06-10 13:20:00,91.2,91.2,91.13,91.16,4488.0,71.9929,71.9929,71.9376,71.9613,4488.0
2015-06-10 13:25:00,91.17,91.19,91.16,91.17,2600.0,71.9692,71.985,71.9613,71.9692,2600.0
2015-06-10 13:30:00,91.16,91.16,91.13,91.14,8303.0,71.9613,71.9613,71.9376,71.9455,8303.0
2015-06-10 13:35:00,91.16,91.18,91.1,91.1,13317.0,71.9613,71.9771,71.914,71.914,13317.0
2015-06-10 13:40:00,91.11,91.15,91.07,91.1,8149.0,71.9219,71.9534,71.8903,71.914,8149.0
2015-06-10 13:45:00,91.1,91.18,91.1,91.14,8073.0,71.914,71.9771,71.914,71.9455,8073.0
2015-06-10 13:50:00,91.15,91.17,91.14,91.17,4527.0,71.9534,71.9692,71.9455,71.9692,4527.0
2015-06-10 13:55:00,91.18,91.19,91.17,91.19,3889.0,71.9771,71.985,71.9692,71.985,3889.0
2015-06-10 14:00:00,91.19,91.19,91.14,91.16,24385.0,71.985,71.985,71.9455,71.9613,24385.0
2015-06-10 14:05:00,91.16,91.18,91.11,91.18,9763.0,71.9613,71.9771,71.9219,71.9771,9763.0
2015-06-10 14:10:00,91.18,91.18,91.11,91.13,5800.0,71.9771,71.9771,71.9219,71.9376,5800.0
2015-06-10 14:15:00,91.12,91.15,91.11,91.14,8471.0,71.9297,71.9534,71.9219,71.9455,8471.0
2015-06-10 14:20:00,91.15,91.22,91.15,91.22,10102.0,71.9534,72.0087,71.9534,72.0087,10102.0
2015-06-10 14:25:00,91.22,91.22,91.14,91.19,15878.0,72.0087,72.0087,71.9455,71.985,15878.0
2015-06-10 14:30:00,91.2,91.21,91.17,91.19,7407.0,71.9929,72.0008,71.9692,71.985,7407.0
2015-06-10 14:35:00,91.19,91.26,91.18,91.24,15920.0,71.985,72.0403,71.9771,72.0245,15920.0
2015-06-10 14:40:00,91.22,91.34,91.22,91.31,20069.0,72.0087,72.1034,72.0087,72.0797,20069.0
2015-06-10 14:45:00,91.31,91.38,91.31,91.31,8876.0,72.0797,72.135,72.0797,72.0797,8876.0
2015-06-10 14:50:00,91.31,91.32,91.19,91.22,9803.0,72.0797,72.0876,71.985,72.0087,9803.0
2015-06-10 14:55:00,91.22,91.29,91.21,91.23,6598.0,72.0087,72.0639,72.0008,72.0166,6598.0
2015-06-10 15:00:00,91.22,91.29,91.19,91.29,8312.0,72.0087,72.0639,71.985,72.0639,8312.0
2015-06-10 15:05:00,91.29,91.29,91.17,91.18,8880.0,72.0639,72.0639,71.9692,71.9771,8880.0
2015-06-10 15:10:00,91.18,91.18,91.14,91.16,10582.0,71.9771,71.9771,71.9455,71.9613,10582.0
2015-06-10 15:15:00,91.16,91.21,91.15,91.2,11455.0,71.9613,72.0008,71.9534,71.9929,11455.0
2015-06-10 15:20:00,91.19,91.2,91.14,91.14,12804.0,71.985,71.9929,71.9455,71.9455,12804.0
2015-06-10 15:25:00,91.14,91.16,91.13,91.15,15382.0,71.9455,71.9613,71.9376,71.9534,15382.0
2015-06-10 15:30:00,91.15,91.2,91.13,91.18,18494.0,71.9534,71.9929,71.9376,71.9771,18494.0
2015-06-10 15:35:00,91.19,91.19,91.13,91.14,17851.0,71.985,71.985,71.9376,71.9455,17851.0
2015-06-10 15:40:00,91.14,91.22,91.13,91.2,19727.0,71.9455,72.0087,71.9376,71.9929,19727.0
2015-06-10 15:45:00,91.2,91.2,91.13,91.13,35577.0,71.9929,71.9929,71.9376,71.9376,35577.0
2015-06-10 15:50:00,91.14,91.16,91.12,91.12,30086.0,71.9455,71.9613,71.9297,71.9297,30086.0
2015-06-10 15:55:00,91.12,91.16,91.11,91.11,61434.0,71.9297,71.9613,71.9219,71.9219,61434.0
2015-06-11 09:30:00,91.12,91.37,91.12,91.28,10063.0,71.9297,72.1271,71.9297,72.0561,10063.0
2015-06-11 09:35:00,91.25,91.34,91.14,91.18,3519.0,72.0324,72.1034,71.9455,71.9771,3519.0
2015-06-11 09:40:00,91.19,91.31,91.19,91.25,4157.0,71.985,72.0797,71.985,72.0324,4157.0
2015-06-11 09:45:00,91.29,91.34,91.25,91.27,20788.0,72.0639,72.1034,72.0324,72.0482,20788.0
2015-06-11 09:50:00,91.3,91.32,91.26,91.27,9466.0,72.0718,72.0876,72.0403,72.0482,9466.0
2015-06-11 09:55:00,91.3,91.33,91.25,91.29,3147.0,72.0718,72.0955,72.0324,72.0639,3147.0
2015-06-11 10:00:00,91.35,91.35,91.22,91.27,2900.0,72.1113,72.1113,72.0087,72.0482,2900.0
2015-06-11 10:05:00,91.26,91.28,91.21,91.25,2555.0,72.0403,72.0561,72.0008,72.0324,2555.0
2015-06-11 10:10:00,91.27,91.28,91.14,91.2,5042.0,72.0482,72.0561,71.9455,71.9929,5042.0
2015-06-11 10:15:00,91.2,91.25,91.18,91.22,6452.0,71.9929,72.0324,71.9771,72.0087,6452.0
2015-06-11 10:20:00,91.24,91.24,91.2,91.2,1800.0,72.0245,72.0245,71.9929,71.9929,1800.0
2015-06-11 10:25:00,91.22,91.25,91.16,91.25,5450.0,72.0087,72.0324,71.9613,72.0324,5450.0
2015-06-11 10:30:00,91.26,91.26,91.15,91.2,10762.0,72.0403,72.0403,71.9534,71.9929,10762.0
2015-06-11 10:35:00,91.18,91.32,91.18,91.22,5810.0,71.9771,72.0876,71.9771,72.0087,5810.0
2015-06-11 10:40:00,91.23,91.25,91.16,91.18,13221.0,72.0166,72.0324,71.9613,71.9771,13221.0
2015-06-11 10:45:00,91.18,91.2,91.12,91.13,3665.0,71.9771,71.9929,71.9297,71.9376,3665.0
2015-06-11 10:50:00,91.15,91.15,91.06,91.06,2283.0,71.9534,71.9534,71.8824,71.8824,2283.0
2015-06-11 10:55:00,91.06,91.13,91.05,91.07,8790.0,71.8824,71.9376,71.8745,71.8903,8790.0
2015-06-11 11:00:00,91.04,91.1,91.04,91.04,4855.0,71.8666,71.914,71.8666,71.8666,4855.0
2015-06-11 11:05:00,91.04,91.12,91.03,91.12,4708.0,71.8666,71.9297,71.8587,71.9297,4708.0
2015-06-11 11:10:00,91.12,91.13,91.09,91.1,5369.0,71.9297,71.9376,71.9061,71.914,5369.0
2015-06-11 11:15:00,91.1,91.13,91.02,91.05,7070.0,71.914,71.9376,71.8508,71.8745,7070.0
2015-06-11 11:20:00,91.05,91.05,91.01,91.03,4002.0,71.8745,71.8745,71.8429,71.8587,4002.0
2015-06-11 11:25:00,91.02,91.03,90.95,90.98,18039.0,71.8508,71.8587,71.7955,71.8192,18039.0
2015-06-11 11:30:00,91.0,91.03,90.98,90.99,7333.0,71.835,71.8587,71.8192,71.8271,7333.0
2015-06-11 11:35:00,91.0,91.02,90.92,90.93,7974.0,71.835,71.8508,71.7719,71.7798,7974.0
2015-06-11 11:40:00,90.93,90.94,90.89,90.9,5000.0,71.7798,71.7877,71.7482,71.7561,5000.0
2015-06-11 11:45:00,90.89,90.93,90.87,90.91,5625.0,71.7482,71.7798,71.7324,71.764,5625.0
2015-06-11 11:50:00,90.91,90.93,90.86,90.92,4385.0,71.764,71.7798,71.7245,71.7719,4385.0
2015-06-11 11:55:00,90.9,90.93,90.89,90.93,1520.0,71.7561,71.7798,71.7482,71.7798,1520.0
2015-06-11 12:00:00,90.92,90.93,90.91,90.92,4200.0,71.7719,71.7798,71.764,71.7719,4200.0
2015-06-11 12:05:00,90.92,90.97,90.87,90.88,5682.0,71.7719,71.8113,71.7324,71.7403,5682.0
2015-06-11 12:10:00,90.9,90.91,90.89,90.89,1026.0,71.7561,71.764,71.7482,71.7482,1026.0
2015-06-11 12:15:00,90.9,90.91,90.88,90.91,3104.0,71.7561,71.764,71.7403,71.764,3104.0
2015-06-11 12:20:00,90.92,90.93,90.86,90.87,5728.0,71.7719,71.7798,71.7245,71.7324,5728.0
2015-06-11 12:25:00,90.85,90.89,90.84,90.84,5882.0,71.7166,71.7482,71.7087,71.7087,5882.0
2015-06-11 12:30:00,90.84,90.9,90.82,90.84,6986.0,71.7087,71.7561,71.6929,71.7087,6986.0
2015-06-11 12:35:00,90.84,90.92,90.83,90.92,3800.0,71.7087,71.7719,71.7008,71.7719,3800.0
2015-06-11 12:40:00,90.93,90.97,90.93,90.96,2410.0,71.7798,71.8113,71.7798,71.8034,2410.0
2015-06-11 12:45:00,90.97,90.99,90.93,90.93,9311.0,71.8113,71.8271,71.7798,71.7798,9311.0
2015-06-11 12:50:00,90.91,90.93,90.86,90.86,2358.0,71.764,71.7798,71.7245,71.7245,2358.0
2015-06-11 12:55:00,90.85,90.91,90.85,90.87,7853.0,71.7166,71.764,71.7166,71.7324,7853.0
2015-06-11 13:00:00,90.86,90.86,90.82,90.82,6608.0,71.7245,71.7245,71.6929,71.6929,6608.0
2015-06-11 13:05:00,90.82,90.83,90.8,90.8,2814.0,71.6929,71.7008,71.6771,71.6771,2814.0
2015-06-11 13:10:00,90.8,90.8,90.77,90.8,4817.0,71.6771,71.6771,71.6535,71.6771,4817.0
2015-06-11 13:15:00,90.8,90.82,90.78,90.8,7134.0,71.6771,71.6929,71.6614,71.6771,7134.0
2015-06-11 13:20:00,90.8,90.82,90.79,90.81,5040.0,71.6771,71.6929,71.6692,71.685,5040.0
2015-06-11 13:25:00,90.81,90.82,90.8,90.81,2510.0,71.685,71.6929,71.6771,71.685,2510.0
2015-06-11 13:30:00,90.81,90.82,90.76,90.78,38372.0,71.685,71.6929,71.6456,71.6614,38372.0
2015-06-11 13:35:00,90.8,90.81,90.75,90.8,37599.0,71.6771,71.685,71.6377,71.6771,37599.0
2015-06-11 13:40:00,90.81,90.81,90.77,90.79,7837.0,71.685,71.685,71.6535,71.6692,7837.0
2015-06-11 13:45:00,90.79,90.83,90.79,90.82,4794.0,71.6692,71.7008,71.6692,71.6929,4794.0
2015-06-11 13:50:00,90.83,90.83,90.81,90.83,3710.0,71.7008,71.7008,71.685,71.7008,3710.0
2015-06-11 13:55:00,90.83,90.88,90.82,90.88,4696.0,71.7008,71.7403,71.6929,71.7403,4696.0
2015-06-11 14:00:00,90.89,90.89,90.87,90.87,4026.0,71.7482,71.7482,71.7324,71.7324,4026.0
2015-06-11 14:05:00,90.87,90.87,90.79,90.81,16830.0,71.7324,71.7324,71.6692,71.685,16830.0
2015-06-11 14:10:00,90.81,90.83,90.78,90.79,5170.0,71.685,71.7008,71.6614,71.6692,5170.0
2015-06-11 14:15:00,90.78,90.78,90.73,90.73,6350.0,71.6614,71.6614,71.6219,71.6219,6350.0
2015-06-11 14:20:00,90.73,90.74,90.71,90.71,10608.0,71.6219,71.6298,71.6061,71.6061,10608.0
2015-06-11 14:25:00,90.71,90.73,90.68,90.7,7570.0,71.6061,71.6219,71.5824,71.5982,7570.0
2015-06-11 14:30:00,90.7,90.7,90.68,90.69,7161.0,71.5982,71.5982,71.5824,71.5903,7161.0
2015-06-11 14:35:00,90.69,90.69,90.67,90.67,9565.0,71.5903,71.5903,71.5745,71.5745,9565.0
2015-06-11 14:40:00,90.68,90.7,90.66,90.67,6200.0,71.5824,71.5982,71.5666,71.5745,6200.0
2015-06-11 14:45:00,90.67,90.69,90.66,90.69,6477.0,71.5745,71.5903,71.5666,71.5903,6477.0
2015-06-11 14:50:00,90.68,90.68,90.61,90.64,6992.0,71.5824,71.5824,71.5272,71.5508,6992.0
2015-06-11 14:55:00,90.63,90.64,90.62,90.63,4120.0,71.5429,71.5508,71.535,71.5429,4120.0
2015-06-11 15:00:00,90.63,90.71,90.62,90.7,6446.0,71.5429,71.6061,71.535,71.5982,6446.0
2015-06-11 15:05:00,90.7,90.71,90.69,90.7,3943.0,71.5982,71.6061,71.5903,71.5982,3943.0
2015-06-11 15:10:00,90.68,90.74,90.66,90.73,15963.0,71.5824,71.6298,71.5666,71.6219,15963.0
2015-06-11 15:15:00,90.72,90.74,90.69,90.7,5600.0,71.614,71.6298,71.5903,71.5982,5600.0
2015-06-11 15:20:00,90.7,90.71,90.68,90.71,14805.0,71.5982,71.6061,71.5824,71.6061,14805.0
2015-06-11 15:25:00,90.7,90.72,90.7,90.7,7336.0,71.5982,71.614,71.5982,71.5982,7336.0
2015-06-11 15:30:00,90.7,90.7,90.62,90.65,12869.0,71.5982,71.5982,71.535,71.5587,12869.0
2015-06-11 15:35:00,90.65,90.65,90.6,90.63,11881.0,71.5587,71.5587,71.5193,71.5429,11881.0
2015-06-11 15:40:00,90.64,90.66,90.62,90.65,11357.0,71.5508,71.5666,71.535,71.5587,11357.0
2015-06-11 15:45:00,90.64,90.67,90.6,90.64,21011.0,71.5508,71.5745,71.5193,71.5508,21011.0
2015-06-11 15:50:00,90.64,90.64,90.59,90.61,20557.0,71.5508,71.5508,71.5114,71.5272,20557.0
2015-06-11 15:55:00,90.6,90.76,90.59,90.74,67047.0,71.5193,71.6456,71.5114,71.6298,67047.0
2015-06-12 09:30:00,90.62,90.68,90.32,90.32,14649.0,71.535,71.5824,71.2982,71.2982,14649.0
2015-06-12 09:35:00,90.35,90.47,90.28,90.4,4902.0,71.3219,71.4166,71.2667,71.3614,4902.0
2015-06-12 09:40:00,90.4,90.47,90.34,90.34,231217.0,71.3614,71.4166,71.314,71.314,231217.0
2015-06-12 09:45:00,90.31,90.43,90.27,90.38,11241.0,71.2903,71.3851,71.2588,71.3456,11241.0
2015-06-12 09:50:00,90.38,90.56,90.32,90.5,8960.0,71.3456,71.4877,71.2982,71.4403,8960.0
2015-06-12 09:55:00,90.53,90.73,90.53,90.69,5259.0,71.464,71.6219,71.464,71.5903,5259.0
2015-06-12 10:00:00,90.7,90.96,90.7,90.93,8881.0,71.5982,71.8034,71.5982,71.7798,8881.0
2015-06-12 10:05:00,90.94,90.94,90.8,90.87,4600.0,71.7877,71.7877,71.6771,71.7324,4600.0
2015-06-12 10:10:00,90.86,90.87,90.77,90.81,3286.0,71.7245,71.7324,71.6535,71.685,3286.0
2015-06-12 10:15:00,90.8,90.88,90.72,90.84,7193.0,71.6771,71.7403,71.614,71.7087,7193.0
2015-06-12 10:20:00,90.84,90.88,90.77,90.88,6100.0,71.7087,71.7403,71.6535,71.7403,6100.0
2015-06-12 10:25:00,90.87,90.91,90.78,90.79,5118.0,71.7324,71.764,71.6614,71.6692,5118.0
2015-06-12 10:30:00,90.78,90.87,90.75,90.79,6804.0,71.6614,71.7324,71.6377,71.6692,6804.0
2015-06-12 10:35:00,90.79,90.86,90.76,90.84,6204.0,71.6692,71.7245,71.6456,71.7087,6204.0
2015-06-12 10:40:00,90.9,90.94,90.87,90.94,2993.0,71.7561,71.7877,71.7324,71.7877,2993.0
2015-06-12 10:45:00,90.94,90.99,90.89,90.98,4588.0,71.7877,71.8271,71.7482,71.8192,4588.0
2015-06-12 10:50:00,90.99,91.08,90.99,91.08,5808.0,71.8271,71.8982,71.8271,71.8982,5808.0
2015-06-12 10:55:00,91.06,91.08,90.95,91.0,8513.0,71.8824,71.8982,71.7955,71.835,8513.0
2015-06-12 11:00:00,90.96,90.99,90.93,90.98,2300.0,71.8034,71.8271,71.7798,71.8192,2300.0
2015-06-12 11:05:00,91.01,91.02,90.94,90.94,3161.0,71.8429,71.8508,71.7877,71.7877,3161.0
2015-06-12 11:10:00,90.93,91.01,90.88,90.99,4505.0,71.7798,71.8429,71.7403,71.8271,4505.0
2015-06-12 11:15:00,91.0,91.01,90.97,90.97,6104.0,71.835,71.8429,71.8113,71.8113,6104.0
2015-06-12 11:20:00,90.97,91.02,90.96,91.02,3626.0,71.8113,71.8508,71.8034,71.8508,3626.0
2015-06-12 11:25:00,91.02,91.12,91.02,91.06,5014.0,71.8508,71.9297,71.8508,71.8824,5014.0
2015-06-12 11:30:00,91.06,91.06,90.95,90.96,5783.0,71.8824,71.8824,71.7955,71.8034,5783.0
2015-06-12 11:35:00,90.95,90.95,90.89,90.91,2600.0,71.7955,71.7955,71.7482,71.764,2600.0
2015-06-12 11:40:00,90.92,90.92,90.82,90.88,5284.0,71.7719,71.7719,71.6929,71.7403,5284.0
2015-06-12 11:45:00,90.89,90.89,90.83,90.83,1900.0,71.7482,71.7482,71.7008,71.7008,1900.0
2015-06-12 11:50:00,90.82,90.99,90.82,90.99,5192.0,71.6929,71.8271,71.6929,71.8271,5192.0
2015-06-12 11:55:00,90.97,90.98,90.89,90.94,9280.0,71.8113,71.8192,71.7482,71.7877,9280.0
2015-06-12 12:00:00,90.93,90.95,90.9,90.92,6005.0,71.7798,71.7955,71.7561,71.7719,6005.0
2015-06-12 12:05:00,90.93,90.99,90.91,90.97,5143.0,71.7798,71.8271,71.764,71.8113,5143.0
2015-06-12 12:10:00,90.95,91.02,90.95,91.02,7100.0,71.7955,71.8508,71.7955,71.8508,7100.0
2015-06-12 12:15:00,91.0,91.08,91.0,91.07,5102.0,71.835,71.8982,71.835,71.8903,5102.0
2015-06-12 12:20:00,91.07,91.16,91.06,91.16,7783.0,71.8903,71.9613,71.8824,71.9613,7783.0
2015-06-12 12:25:00,91.16,91.21,91.16,91.17,8628.0,71.9613,72.0008,71.9613,71.9692,8628.0
2015-06-12 12:30:00,91.17,91.21,91.16,91.2,3700.0,71.9692,72.0008,71.9613,71.9929,3700.0
2015-06-12 12:35:00,91.2,91.21,91.18,91.2,4110.0,71.9929,72.0008,71.9771,71.9929,4110.0
2015-06-12 12:40:00,91.19,91.22,91.18,91.22,8898.0,71.985,72.0087,71.9771,72.0087,8898.0
2015-06-12 12:45:00,91.22,91.31,91.21,91.31,8087.0,72.0087,72.0797,72.0008,72.0797,8087.0
2015-06-12 12:50:00,91.31,91.31,91.22,91.23,7945.0,72.0797,72.0797,72.0087,72.0166,7945.0
2015-06-12 12:55:00,91.22,91.22,91.15,91.16,6667.0,72.0087,72.0087,71.9534,71.9613,6667.0
2015-06-12 13:00:00,91.17,91.19,91.13,91.18,6763.0,71.9692,71.985,71.9376,71.9771,6763.0
2015-06-12 13:05:00,91.18,91.27,91.18,91.23,9267.0,71.9771,72.0482,71.9771,72.0166,9267.0
2015-06-12 13:10:00,91.23,91.28,91.23,91.28,5090.0,72.0166,72.0561,72.0166,72.0561,5090.0
2015-06-12 13:15:00,91.29,91.37,91.29,91.35,9723.0,72.0639,72.1271,72.0639,72.1113,9723.0
2015-06-12 13:20:00,91.33,91.33,91.26,91.27,5052.0,72.0955,72.0955,72.0403,72.0482,5052.0
2015-06-12 13:25:00,91.28,91.39,91.27,91.39,11050.0,72.0561,72.1429,72.0482,72.1429,11050.0
2015-06-12 13:30:00,91.39,91.5,91.38,91.44,14676.0,72.1429,72.2297,72.135,72.1824,14676.0
2015-06-12 13:35:00,91.44,91.52,91.43,91.5,9635.0,72.1824,72.2455,72.1745,72.2297,9635.0
2015-06-12 13:40:00,91.48,91.49,91.41,91.41,4340.0,72.2139,72.2218,72.1587,72.1587,4340.0
2015-06-12 13:45:00,91.41,91.42,91.33,91.33,4812.0,72.1587,72.1666,72.0955,72.0955,4812.0
2015-06-12 13:50:00,91.33,91.34,91.3,91.33,5329.0,72.0955,72.1034,72.0718,72.0955,5329.0
2015-06-12 13:55:00,91.34,91.41,91.33,91.39,4888.0,72.1034,72.1587,72.0955,72.1429,4888.0
2015-06-12 14:00:00,91.39,91.39,91.33,91.36,5376.0,72.1429,72.1429,72.0955,72.1192,5376.0
2015-06-12 14:05:00,91.35,91.35,91.28,91.28,7017.0,72.1113,72.1113,72.0561,72.0561,7017.0
2015-06-12 14:10:00,91.27,91.31,91.26,91.31,5680.0,72.0482,72.0797,72.0403,72.0797,5680.0
2015-06-12 14:15:00,91.31,91.32,91.29,91.3,7327.0,72.0797,72.0876,72.0639,72.0718,7327.0
2015-06-12 14:20:00,91.3,91.34,91.28,91.29,13095.0,72.0718,72.1034,72.0561,72.0639,13095.0
2015-06-12 14:25:00,91.3,91.37,91.28,91.35,20351.0,72.0718,72.1271,72.0561,72.1113,20351.0
2015-06-12 14:30:00,91.35,91.37,91.31,91.31,15207.0,72.1113,72.1271,72.0797,72.0797,15207.0
2015-06-12 14:35:00,91.31,91.4,91.31,91.39,11922.0,72.0797,72.1508,72.0797,72.1429,11922.0
2015-06-12 14:40:00,91.4,91.47,91.38,91.46,17950.0,72.1508,72.206,72.135,72.1981,17950.0
2015-06-12 14:45:00,91.45,91.46,91.31,91.31,33612.0,72.1902,72.1981,72.0797,72.0797,33612.0
2015-06-12 14:50:00,91.31,91.36,91.26,91.32,29432.0,72.0797,72.1192,72.0403,72.0876,29432.0
2015-06-12 14:55:00,91.31,91.36,91.31,91.31,22970.0,72.0797,72.1192,72.0797,72.0797,22970.0
2015-06-12 15:00:00,91.32,91.35,91.3,91.33,41386.0,72.0876,72.1113,72.0718,72.0955,41386.0
2015-06-12 15:05:00,91.34,91.34,91.15,91.15,41551.0,72.1034,72.1034,71.9534,71.9534,41551.0
2015-06-12 15:10:00,91.15,91.16,91.12,91.12,19850.0,71.9534,71.9613,71.9297,71.9297,19850.0
2015-06-12 15:15:00,91.11,91.12,91.09,91.09,16749.0,71.9219,71.9297,71.9061,71.9061,16749.0
2015-06-12 15:20:00,91.09,91.16,91.09,91.15,18501.0,71.9061,71.9613,71.9061,71.9534,18501.0
2015-06-12 15:25:00,91.16,91.21,91.15,91.2,27417.0,71.9613,72.0008,71.9534,71.9929,27417.0
2015-06-12 15:30:00,91.19,91.21,91.18,91.18,26387.0,71.985,72.0008,71.9771,71.9771,26387.0
2015-06-12 15:35:00,91.2,91.21,91.15,91.15,25890.0,71.9929,72.0008,71.9534,71.9534,25890.0
2015-06-12 15:40:00,91.15,91.15,91.09,91.1,30014.0,71.9534,71.9534,71.9061,71.914,30014.0
2015-06-12 15:45:00,91.09,91.15,91.08,91.11,46235.0,71.9061,71.9534,71.8982,71.9219,46235.0
2015-06-12 15:50:00,91.11,91.11,91.05,91.05,47343.0,71.9219,71.9219,71.8745,71.8745,47343.0
2015-06-12 15:55:00,91.05,91.12,91.03,91.05,99102.0,71.8745,71.9297,71.8587,71.8745,99102.0
2015-06-15 09:30:00,90.68,90.87,90.44,90.71,18269.0,71.5824,71.7324,71.393,71.6061,18269.0
2015-06-15 09:35:00,90.68,90.69,90.5,90.5,2040.0,71.5824,71.5903,71.4403,71.4403,2040.0
2015-06-15 09:40:00,90.54,90.54,90.44,90.44,1000.0,71.4719,71.4719,71.393,71.393,1000.0
2015-06-15 09:45:00,90.44,90.44,90.28,90.34,3500.0,71.393,71.393,71.2667,71.314,3500.0
2015-06-15 09:50:00,90.28,90.47,90.27,90.47,8012.0,71.2667,71.4166,71.2588,71.4166,8012.0
2015-06-15 09:55:00,90.5,90.54,90.47,90.51,2784.0,71.4403,71.4719,71.4166,71.4482,2784.0
2015-06-15 10:00:00,90.45,90.62,90.45,90.62,2412.0,71.4009,71.535,71.4009,71.535,2412.0
2015-06-15 10:05:00,90.6,90.63,90.56,90.61,2694.0,71.5193,71.5429,71.4877,71.5272,2694.0
2015-06-15 10:10:00,90.59,90.69,90.51,90.65,4622.0,71.5114,71.5903,71.4482,71.5587,4622.0
2015-06-15 10:15:00,90.66,90.82,90.65,90.81,4999.0,71.5666,71.6929,71.5587,71.685,4999.0
2015-06-15 10:20:00,90.82,90.96,90.82,90.96,5621.0,71.6929,71.8034,71.6929,71.8034,5621.0
2015-06-15 10:25:00,90.93,91.12,90.9,91.12,8456.0,71.7798,71.9297,71.7561,71.9297,8456.0
2015-06-15 10:30:00,91.08,91.11,90.96,91.05,7467.0,71.8982,71.9219,71.8034,71.8745,7467.0
2015-06-15 10:35:00,91.03,91.18,91.03,91.15,14245.0,71.8587,71.9771,71.8587,71.9534,14245.0
2015-06-15 10:40:00,91.15,91.25,91.14,91.16,13184.0,71.9534,72.0324,71.9455,71.9613,13184.0
2015-06-15 10:45:00,91.16,91.27,91.09,91.09,7311.0,71.9613,72.0482,71.9061,71.9061,7311.0
2015-06-15 10:50:00,91.09,91.1,91.03,91.06,5254.0,71.9061,71.914,71.8587,71.8824,5254.0
2015-06-15 10:55:00,91.08,91.21,91.07,91.21,4900.0,71.8982,72.0008,71.8903,72.0008,4900.0
2015-06-15 11:00:00,91.23,91.38,91.2,91.23,10973.0,72.0166,72.135,71.9929,72.0166,10973.0
2015-06-15 11:05:00,91.22,91.31,91.2,91.27,3700.0,72.0087,72.0797,71.9929,72.0482,3700.0
2015-06-15 11:10:00,91.29,91.42,91.29,91.35,4265.0,72.0639,72.1666,72.0639,72.1113,4265.0
2015-06-15 11:15:00,91.37,91.43,91.36,91.42,5782.0,72.1271,72.1745,72.1192,72.1666,5782.0
2015-06-15 11:20:00,91.43,91.45,91.24,91.27,6352.0,72.1745,72.1902,72.0245,72.0482,6352.0
2015-06-15 11:25:00,91.25,91.27,91.16,91.16,3397.0,72.0324,72.0482,71.9613,71.9613,3397.0
2015-06-15 11:30:00,91.17,91.23,91.15,91.15,5917.0,71.9692,72.0166,71.9534,71.9534,5917.0
2015-06-15 11:35:00,91.15,91.26,91.15,91.23,3700.0,71.9534,72.0403,71.9534,72.0166,3700.0
2015-06-15 11:40:00,91.25,91.35,91.24,91.32,5471.0,72.0324,72.1113,72.0245,72.0876,5471.0
2015-06-15 11:45:00,91.31,91.44,91.31,91.41,9982.0,72.0797,72.1824,72.0797,72.1587,9982.0
2015-06-15 11:50:00,91.41,91.47,91.4,91.41,7200.0,72.1587,72.206,72.1508,72.1587,7200.0
2015-06-15 11:55:00,91.41,91.44,91.36,91.43,8728.0,72.1587,72.1824,72.1192,72.1745,8728.0
2015-06-15 12:00:00,91.44,91.46,91.31,91.32,4451.0,72.1824,72.1981,72.0797,72.0876,4451.0
2015-06-15 12:05:00,91.29,91.38,91.29,91.3,5491.0,72.0639,72.135,72.0639,72.0718,5491.0
2015-06-15 12:10:00,91.29,91.32,91.25,91.27,1600.0,72.0639,72.0876,72.0324,72.0482,1600.0
2015-06-15 12:15:00,91.25,91.25,91.13,91.2,3882.0,72.0324,72.0324,71.9376,71.9929,3882.0
2015-06-15 12:20:00,91.22,91.23,91.16,91.18,3660.0,72.0087,72.0166,71.9613,71.9771,3660.0
2015-06-15 12:25:00,91.2,91.2,91.12,91.14,5310.0,71.9929,71.9929,71.9297,71.9455,5310.0
2015-06-15 12:30:00,91.17,91.21,91.17,91.21,1821.0,71.9692,72.0008,71.9692,72.0008,1821.0
2015-06-15 12:35:00,91.19,91.19,91.13,91.15,5802.0,71.985,71.985,71.9376,71.9534,5802.0
2015-06-15 12:40:00,91.15,91.23,91.14,91.23,1812.0,71.9534,72.0166,71.9455,72.0166,1812.0
2015-06-15 12:45:00,91.24,91.32,91.23,91.32,3438.0,72.0245,72.0876,72.0166,72.0876,3438.0
2015-06-15 12:50:00,91.3,91.38,91.3,91.3,4200.0,72.0718,72.135,72.0718,72.0718,4200.0
2015-06-15 12:55:00,91.29,91.32,91.23,91.29,3341.0,72.0639,72.0876,72.0166,72.0639,3341.0
2015-06-15 13:00:00,91.29,91.29,91.23,91.26,2499.0,72.0639,72.0639,72.0166,72.0403,2499.0
2015-06-15 13:05:00,91.27,91.27,91.19,91.2,3667.0,72.0482,72.0482,71.985,71.9929,3667.0
2015-06-15 13:10:00,91.2,91.24,91.18,91.24,4387.0,71.9929,72.0245,71.9771,72.0245,4387.0
2015-06-15 13:15:00,91.24,91.29,91.24,91.26,2300.0,72.0245,72.0639,72.0245,72.0403,2300.0
2015-06-15 13:20:00,91.25,91.27,91.18,91.18,3800.0,72.0324,72.0482,71.9771,71.9771,3800.0
2015-06-15 13:25:00,91.17,91.21,91.13,91.17,3876.0,71.9692,72.0008,71.9376,71.9692,3876.0
2015-06-15 13:30:00,91.17,91.22,91.14,91.22,2805.0,71.9692,72.0087,71.9455,72.0087,2805.0
2015-06-15 13:35:00,91.22,91.23,91.14,91.18,5641.0,72.0087,72.0166,71.9455,71.9771,5641.0
2015-06-15 13:40:00,91.17,91.18,91.09,91.14,4124.0,71.9692,71.9771,71.9061,71.9455,4124.0
2015-06-15 13:45:00,91.09,91.13,91.07,91.08,3920.0,71.9061,71.9376,71.8903,71.8982,3920.0
2015-06-15 13:50:00,91.07,91.26,91.03,91.09,10321.0,71.8903,72.0403,71.8587,71.9061,10321.0
2015-06-15 13:55:00,91.1,91.1,91.02,91.04,7650.0,71.914,71.914,71.8508,71.8666,7650.0
2015-06-15 14:00:00,91.06,91.09,91.05,91.08,8300.0,71.8824,71.9061,71.8745,71.8982,8300.0
2015-06-15 14:05:00,91.09,91.1,91.05,91.07,4702.0,71.9061,71.914,71.8745,71.8903,4702.0
2015-06-15 14:10:00,91.07,91.08,91.03,91.03,5163.0,71.8903,71.8982,71.8587,71.8587,5163.0
2015-06-15 14:15:00,91.04,91.07,91.04,91.06,3942.0,71.8666,71.8903,71.8666,71.8824,3942.0
2015-06-15 14:20:00,91.08,91.08,91.03,91.05,4094.0,71.8982,71.8982,71.8587,71.8745,4094.0
2015-06-15 14:25:00,91.02,91.04,91.0,91.04,3697.0,71.8508,71.8666,71.835,71.8666,3697.0
2015-06-15 14:30:00,91.04,91.06,91.02,91.02,3986.0,71.8666,71.8824,71.8508,71.8508,3986.0
2015-06-15 14:35:00,91.02,91.05,90.98,90.98,8509.0,71.8508,71.8745,71.8192,71.8192,8509.0
2015-06-15 14:40:00,90.98,91.0,90.96,90.96,3246.0,71.8192,71.835,71.8034,71.8034,3246.0
2015-06-15 14:45:00,90.98,91.06,90.98,91.03,3483.0,71.8192,71.8824,71.8192,71.8587,3483.0
2015-06-15 14:50:00,91.01,91.01,90.89,90.95,5887.0,71.8429,71.8429,71.7482,71.7955,5887.0
2015-06-15 14:55:00,90.95,90.96,90.86,90.89,5085.0,71.7955,71.8034,71.7245,71.7482,5085.0
2015-06-15 15:00:00,90.88,90.94,90.86,90.86,6657.0,71.7403,71.7877,71.7245,71.7245,6657.0
2015-06-15 15:05:00,90.85,90.91,90.83,90.89,7199.0,71.7166,71.764,71.7008,71.7482,7199.0
2015-06-15 15:10:00,90.9,90.97,90.88,90.97,4398.0,71.7561,71.8113,71.7403,71.8113,4398.0
2015-06-15 15:15:00,90.95,90.96,90.92,90.93,4914.0,71.7955,71.8034,71.7719,71.7798,4914.0
2015-06-15 15:20:00,90.95,90.97,90.87,90.87,5113.0,71.7955,71.8113,71.7324,71.7324,5113.0
2015-06-15 15:25:00,90.88,90.96,90.88,90.93,7278.0,71.7403,71.8034,71.7403,71.7798,7278.0
2015-06-15 15:30:00,90.94,90.97,90.86,90.87,6619.0,71.7877,71.8113,71.7245,71.7324,6619.0
2015-06-15 15:35:00,90.88,90.91,90.86,90.88,11802.0,71.7403,71.764,71.7245,71.7403,11802.0
2015-06-15 15:40:00,90.88,90.98,90.87,90.96,10648.0,71.7403,71.8192,71.7324,71.8034,10648.0
2015-06-15 15:45:00,90.95,90.99,90.87,90.9,14560.0,71.7955,71.8271,71.7324,71.7561,14560.0
2015-06-15 15:50:00,90.88,90.91,90.84,90.86,13610.0,71.7403,71.764,71.7087,71.7245,13610.0
2015-06-15 15:55:00,90.86,90.92,90.8,90.87,63837.0,71.7245,71.7719,71.6771,71.7324,63837.0
2015-06-16 09:30:00,90.87,91.19,90.79,91.13,39556.0,71.7324,71.985,71.6692,71.9376,39556.0
2015-06-16 09:35:00,91.19,91.44,91.15,91.44,11097.0,71.985,72.1824,71.9534,72.1824,11097.0
2015-06-16 09:40:00,91.46,91.64,91.39,91.6,16191.0,72.1981,72.3402,72.1429,72.3087,16191.0
2015-06-16 09:45:00,91.6,91.74,91.59,91.73,7771.0,72.3087,72.4192,72.3008,72.4113,7771.0
2015-06-16 09:50:00,91.73,91.91,91.73,91.75,33419.0,72.4113,72.5534,72.4113,72.4271,33419.0
2015-06-16 09:55:00,91.77,91.77,91.53,91.66,8101.0,72.4429,72.4429,72.2534,72.356,8101.0
2015-06-16 10:00:00,91.65,91.69,91.58,91.69,9619.0,72.3481,72.3797,72.2929,72.3797,9619.0
2015-06-16 10:05:00,91.76,91.82,91.71,91.8,5141.0,72.435,72.4823,72.3955,72.4665,5141.0
2015-06-16 10:10:00,91.78,91.84,91.73,91.84,15396.0,72.4507,72.4981,72.4113,72.4981,15396.0
2015-06-16 10:15:00,91.81,91.93,91.81,91.93,8900.0,72.4744,72.5692,72.4744,72.5692,8900.0
2015-06-16 10:20:00,91.9,91.96,91.86,91.96,4934.0,72.5455,72.5928,72.5139,72.5928,4934.0
2015-06-16 10:25:00,91.96,91.99,91.87,91.91,7871.0,72.5928,72.6165,72.5218,72.5534,7871.0
2015-06-16 10:30:00,91.92,91.97,91.86,91.86,5525.0,72.5613,72.6007,72.5139,72.5139,5525.0
2015-06-16 10:35:00,91.81,91.89,91.77,91.87,6014.0,72.4744,72.5376,72.4429,72.5218,6014.0
2015-06-16 10:40:00,91.89,92.08,91.88,92.02,11440.0,72.5376,72.6876,72.5297,72.6402,11440.0
2015-06-16 10:45:00,92.03,92.16,92.03,92.16,8590.0,72.6481,72.7507,72.6481,72.7507,8590.0
2015-06-16 10:50:00,92.16,92.2,92.15,92.17,10650.0,72.7507,72.7823,72.7428,72.7586,10650.0
2015-06-16 10:55:00,92.19,92.23,92.05,92.08,10844.0,72.7744,72.806,72.6639,72.6876,10844.0
2015-06-16 11:00:00,92.08,92.15,92.05,92.13,9347.0,72.6876,72.7428,72.6639,72.727,9347.0
2015-06-16 11:05:00,92.14,92.24,92.14,92.23,6068.0,72.7349,72.8139,72.7349,72.806,6068.0
2015-06-16 11:10:00,92.23,92.29,92.2,92.22,11204.0,72.806,72.8533,72.7823,72.7981,11204.0
2015-06-16 11:15:00,92.24,92.34,92.21,92.21,7639.0,72.8139,72.8928,72.7902,72.7902,7639.0
2015-06-16 11:20:00,92.21,92.31,92.2,92.28,16805.0,72.7902,72.8691,72.7823,72.8454,16805.0
2015-06-16 11:25:00,92.3,92.41,92.27,92.37,17751.0,72.8612,72.9481,72.8376,72.9165,17751.0
2015-06-16 11:30:00,92.36,92.45,92.34,92.41,32011.0,72.9086,72.9796,72.8928,72.9481,32011.0
2015-06-16 11:35:00,92.43,92.63,92.43,92.63,42522.0,72.9639,73.1217,72.9639,73.1217,42522.0
2015-06-16 11:40:00,92.59,92.65,92.34,92.34,30172.0,73.0902,73.1375,72.8928,72.8928,30172.0
2015-06-16 11:45:00,92.33,92.39,92.24,92.39,22372.0,72.8849,72.9323,72.8139,72.9323,22372.0
2015-06-16 11:50:00,92.4,92.45,92.39,92.39,8300.0,72.9402,72.9796,72.9323,72.9323,8300.0
2015-06-16 11:55:00,92.39,92.4,92.27,92.28,15603.0,72.9323,72.9402,72.8376,72.8454,15603.0
2015-06-16 12:00:00,92.27,92.31,92.23,92.31,9002.0,72.8376,72.8691,72.806,72.8691,9002.0
2015-06-16 12:05:00,92.32,92.35,92.27,92.3,8431.0,72.877,72.9007,72.8376,72.8612,8431.0
2015-06-16 12:10:00,92.28,92.31,92.28,92.31,9556.0,72.8454,72.8691,72.8454,72.8691,9556.0
2015-06-16 12:15:00,92.3,92.3,92.08,92.08,14262.0,72.8612,72.8612,72.6876,72.6876,14262.0
2015-06-16 12:20:00,92.07,92.07,91.97,91.97,6164.0,72.6797,72.6797,72.6007,72.6007,6164.0
2015-06-16 12:25:00,91.98,92.0,91.95,91.98,6250.0,72.6086,72.6244,72.5849,72.6086,6250.0
2015-06-16 12:30:00,91.97,92.02,91.96,92.01,5943.0,72.6007,72.6402,72.5928,72.6323,5943.0
2015-06-16 12:35:00,92.01,92.08,92.0,92.05,6474.0,72.6323,72.6876,72.6244,72.6639,6474.0
2015-06-16 12:40:00,92.05,92.06,91.96,91.96,12853.0,72.6639,72.6718,72.5928,72.5928,12853.0
2015-06-16 12:45:00,91.99,92.03,91.98,92.0,9534.0,72.6165,72.6481,72.6086,72.6244,9534.0
2015-06-16 12:50:00,91.98,92.12,91.98,92.08,5079.0,72.6086,72.7191,72.6086,72.6876,5079.0
2015-06-16 12:55:00,92.05,92.1,92.04,92.1,1916.0,72.6639,72.7034,72.656,72.7034,1916.0
2015-06-16 13:00:00,92.1,92.19,92.08,92.08,9107.0,72.7034,72.7744,72.6876,72.6876,9107.0
2015-06-16 13:05:00,92.07,92.07,92.01,92.02,4800.0,72.6797,72.6797,72.6323,72.6402,4800.0
2015-06-16 13:10:00,92.02,92.11,92.02,92.09,4065.0,72.6402,72.7112,72.6402,72.6955,4065.0
2015-06-16 13:15:00,92.1,92.1,91.93,91.96,7168.0,72.7034,72.7034,72.5692,72.5928,7168.0
2015-06-16 13:20:00,92.0,92.07,92.0,92.02,4178.0,72.6244,72.6797,72.6244,72.6402,4178.0
2015-06-16 13:25:00,92.05,92.11,92.01,92.02,7000.0,72.6639,72.7112,72.6323,72.6402,7000.0
2015-06-16 13:30:00,92.03,92.11,92.03,92.05,6158.0,72.6481,72.7112,72.6481,72.6639,6158.0
2015-06-16 13:35:00,92.05,92.13,92.01,92.02,6050.0,72.6639,72.727,72.6323,72.6402,6050.0
2015-06-16 13:40:00,92.03,92.06,92.02,92.03,6588.0,72.6481,72.6718,72.6402,72.6481,6588.0
2015-06-16 13:45:00,92.03,92.04,91.96,92.03,5010.0,72.6481,72.656,72.5928,72.6481,5010.0
2015-06-16 13:50:00,92.05,92.11,91.98,92.01,7385.0,72.6639,72.7112,72.6086,72.6323,7385.0
2015-06-16 13:55:00,92.02,92.02,91.99,92.0,4760.0,72.6402,72.6402,72.6165,72.6244,4760.0
2015-06-16 14:00:00,92.03,92.1,92.03,92.09,3005.0,72.6481,72.7034,72.6481,72.6955,3005.0
2015-06-16 14:05:00,92.09,92.12,92.07,92.09,5306.0,72.6955,72.7191,72.6797,72.6955,5306.0
2015-06-16 14:10:00,92.1,92.1,92.04,92.04,3927.0,72.7034,72.7034,72.656,72.656,3927.0
2015-06-16 14:15:00,92.05,92.05,91.97,92.0,9197.0,72.6639,72.6639,72.6007,72.6244,9197.0
2015-06-16 14:20:00,92.0,92.07,92.0,92.07,10707.0,72.6244,72.6797,72.6244,72.6797,10707.0
2015-06-16 14:25:00,92.04,92.06,92.0,92.05,14676.0,72.656,72.6718,72.6244,72.6639,14676.0
2015-06-16 14:30:00,92.04,92.06,92.02,92.05,11355.0,72.656,72.6718,72.6402,72.6639,11355.0
2015-06-16 14:35:00,92.06,92.22,92.05,92.2,12817.0,72.6718,72.7981,72.6639,72.7823,12817.0
2015-06-16 14:40:00,92.21,92.25,92.16,92.16,5999.0,72.7902,72.8218,72.7507,72.7507,5999.0
2015-06-16 14:45:00,92.17,92.31,92.16,92.3,7828.0,72.7586,72.8691,72.7507,72.8612,7828.0
2015-06-16 14:50:00,92.31,92.34,92.26,92.33,11754.0,72.8691,72.8928,72.8297,72.8849,11754.0
2015-06-16 14:55:00,92.34,92.36,92.29,92.35,11707.0,72.8928,72.9086,72.8533,72.9007,11707.0
2015-06-16 15:00:00,92.33,92.41,92.31,92.41,10285.0,72.8849,72.9481,72.8691,72.9481,10285.0
2015-06-16 15:05:00,92.38,92.38,92.24,92.28,8441.0,72.9244,72.9244,72.8139,72.8454,8441.0
2015-06-16 15:10:00,92.3,92.35,92.19,92.21,9116.0,72.8612,72.9007,72.7744,72.7902,9116.0
2015-06-16 15:15:00,92.21,92.26,92.21,92.23,5920.0,72.7902,72.8297,72.7902,72.806,5920.0
2015-06-16 15:20:00,92.24,92.3,92.23,92.3,8440.0,72.8139,72.8612,72.806,72.8612,8440.0
2015-06-16 15:25:00,92.3,92.3,92.23,92.25,10499.0,72.8612,72.8612,72.806,72.8218,10499.0
2015-06-16 15:30:00,92.24,92.25,92.19,92.2,12270.0,72.8139,72.8218,72.7744,72.7823,12270.0
2015-06-16 15:35:00,92.2,92.24,92.18,92.19,17933.0,72.7823,72.8139,72.7665,72.7744,17933.0
2015-06-16 15:40:00,92.19,92.21,92.08,92.12,14762.0,72.7744,72.7902,72.6876,72.7191,14762.0
2015-06-16 15:45:00,92.12,92.22,92.09,92.16,17976.0,72.7191,72.7981,72.6955,72.7507,17976.0
2015-06-16 15:50:00,92.16,92.18,92.1,92.1,22218.0,72.7507,72.7665,72.7034,72.7034,22218.0
2015-06-16 15:55:00,92.1,92.14,92.09,92.11,33133.0,72.7034,72.7349,72.6955,72.7112,33133.0
2015-06-17 09:30:00,92.04,92.2,91.8,92.2,10875.0,72.656,72.7823,72.4665,72.7823,10875.0
2015-06-17 09:35:00,92.28,92.37,92.28,92.3,4437.0,72.8454,72.9165,72.8454,72.8612,4437.0
2015-06-17 09:40:00,92.23,92.34,92.21,92.33,1700.0,72.806,72.8928,72.7902,72.8849,1700.0
2015-06-17 09:45:00,92.36,92.53,92.36,92.51,3097.0,72.9086,73.0428,72.9086,73.027,3097.0
2015-06-17 09:50:00,92.52,92.52,92.3,92.42,4487.0,73.0349,73.0349,72.8612,72.956,4487.0
2015-06-17 09:55:00,92.43,92.54,92.41,92.54,3660.0,72.9639,73.0507,72.9481,73.0507,3660.0
2015-06-17 10:00:00,92.49,92.71,92.49,92.66,9630.0,73.0112,73.1849,73.0112,73.1454,9630.0
2015-06-17 10:05:00,92.66,92.68,92.48,92.54,7499.0,73.1454,73.1612,73.0033,73.0507,7499.0
2015-06-17 10:10:00,92.52,92.6,92.39,92.39,14242.0,73.0349,73.0981,72.9323,72.9323,14242.0
2015-06-17 10:15:00,92.38,92.38,92.18,92.19,8500.0,72.9244,72.9244,72.7665,72.7744,8500.0
2015-06-17 10:20:00,92.17,92.34,92.17,92.33,5893.0,72.7586,72.8928,72.7586,72.8849,5893.0
2015-06-17 10:25:00,92.32,92.61,92.19,92.47,25000.0,72.877,73.1059,72.7744,72.9954,25000.0
2015-06-17 10:30:00,92.46,92.52,92.37,92.52,8551.0,72.9875,73.0349,72.9165,73.0349,8551.0
2015-06-17 10:35:00,92.52,92.59,92.43,92.45,6939.0,73.0349,73.0902,72.9639,72.9796,6939.0
2015-06-17 10:40:00,92.44,92.57,92.44,92.55,3713.0,72.9717,73.0744,72.9717,73.0586,3713.0
2015-06-17 10:45:00,92.54,92.61,92.45,92.61,8924.0,73.0507,73.1059,72.9796,73.1059,8924.0
2015-06-17 10:50:00,92.61,92.65,92.5,92.51,5990.0,73.1059,73.1375,73.0191,73.027,5990.0
2015-06-17 10:55:00,92.53,92.53,92.45,92.46,3500.0,73.0428,73.0428,72.9796,72.9875,3500.0
2015-06-17 11:00:00,92.48,92.57,92.43,92.5,9059.0,73.0033,73.0744,72.9639,73.0191,9059.0
2015-06-17 11:05:00,92.5,92.62,92.5,92.59,3111.0,73.0191,73.1138,73.0191,73.0902,3111.0
2015-06-17 11:10:00,92.63,92.63,92.57,92.59,6400.0,73.1217,73.1217,73.0744,73.0902,6400.0
2015-06-17 11:15:00,92.56,92.63,92.56,92.62,4700.0,73.0665,73.1217,73.0665,73.1138,4700.0
2015-06-17 11:20:00,92.6,92.67,92.54,92.67,8354.0,73.0981,73.1533,73.0507,73.1533,8354.0
2015-06-17 11:25:00,92.66,92.67,92.56,92.62,8053.0,73.1454,73.1533,73.0665,73.1138,8053.0
2015-06-17 11:30:00,92.6,92.66,92.57,92.62,6500.0,73.0981,73.1454,73.0744,73.1138,6500.0
2015-06-17 11:35:00,92.63,92.64,92.54,92.54,5004.0,73.1217,73.1296,73.0507,73.0507,5004.0
2015-06-17 11:40:00,92.53,92.53,92.46,92.49,3500.0,73.0428,73.0428,72.9875,73.0112,3500.0
2015-06-17 11:45:00,92.51,92.52,92.43,92.48,5938.0,73.027,73.0349,72.9639,73.0033,5938.0
2015-06-17 11:50:00,92.48,92.62,92.48,92.6,6700.0,73.0033,73.1138,73.0033,73.0981,6700.0
2015-06-17 11:55:00,92.58,92.58,92.49,92.55,4123.0,73.0823,73.0823,73.0112,73.0586,4123.0
2015-06-17 12:00:00,92.51,92.53,92.45,92.46,4000.0,73.027,73.0428,72.9796,72.9875,4000.0
2015-06-17 12:05:00,92.44,92.44,92.27,92.36,4383.0,72.9717,72.9717,72.8376,72.9086,4383.0
2015-06-17 12:10:00,92.37,92.39,92.29,92.34,3719.0,72.9165,72.9323,72.8533,72.8928,3719.0
2015-06-17 12:15:00,92.29,92.29,92.21,92.24,4441.0,72.8533,72.8533,72.7902,72.8139,4441.0
2015-06-17 12:20:00,92.24,92.37,92.24,92.29,3217.0,72.8139,72.9165,72.8139,72.8533,3217.0
2015-06-17 12:25:00,92.28,92.33,92.28,92.32,3186.0,72.8454,72.8849,72.8454,72.877,3186.0
2015-06-17 12:30:00,92.31,92.31,92.26,92.31,1300.0,72.8691,72.8691,72.8297,72.8691,1300.0
2015-06-17 12:35:00,92.32,92.37,92.32,92.33,3553.0,72.877,72.9165,72.877,72.8849,3553.0
2015-06-17 12:40:00,92.32,92.34,92.12,92.16,6336.0,72.877,72.8928,72.7191,72.7507,6336.0
2015-06-17 12:45:00,92.16,92.22,92.13,92.14,3923.0,72.7507,72.7981,72.727,72.7349,3923.0
2015-06-17 12:50:00,92.15,92.19,92.09,92.19,4129.0,72.7428,72.7744,72.6955,72.7744,4129.0
2015-06-17 12:55:00,92.19,92.19,92.07,92.18,4496.0,72.7744,72.7744,72.6797,72.7665,4496.0
2015-06-17 13:00:00,92.17,92.18,92.08,92.08,4900.0,72.7586,72.7665,72.6876,72.6876,4900.0
2015-06-17 13:05:00,92.08,92.1,92.04,92.07,3100.0,72.6876,72.7034,72.656,72.6797,3100.0
2015-06-17 13:10:00,92.08,92.17,92.08,92.1,3472.0,72.6876,72.7586,72.6876,72.7034,3472.0
2015-06-17 13:15:00,92.1,92.1,92.06,92.07,2711.0,72.7034,72.7034,72.6718,72.6797,2711.0
2015-06-17 13:20:00,92.06,92.14,92.05,92.14,2900.0,72.6718,72.7349,72.6639,72.7349,2900.0
2015-06-17 13:25:00,92.13,92.17,92.09,92.09,2960.0,72.727,72.7586,72.6955,72.6955,2960.0
2015-06-17 13:30:00,92.08,92.13,92.04,92.09,3982.0,72.6876,72.727,72.656,72.6955,3982.0
2015-06-17 13:35:00,92.09,92.17,92.09,92.17,3273.0,72.6955,72.7586,72.6955,72.7586,3273.0
2015-06-17 13:40:00,92.17,92.17,92.12,92.15,4485.0,72.7586,72.7586,72.7191,72.7428,4485.0
2015-06-17 13:45:00,92.12,92.2,92.1,92.13,6477.0,72.7191,72.7823,72.7034,72.727,6477.0
2015-06-17 13:50:00,92.13,92.28,92.11,92.24,5348.0,72.727,72.8454,72.7112,72.8139,5348.0
2015-06-17 13:55:00,92.26,92.26,92.13,92.19,3285.0,72.8297,72.8297,72.727,72.7744,3285.0
2015-06-17 14:00:00,92.18,92.56,91.94,92.5,13460.0,72.7665,73.0665,72.5771,73.0191,13460.0
2015-06-17 14:05:00,92.51,92.64,92.44,92.61,6469.0,73.027,73.1296,72.9717,73.1059,6469.0
2015-06-17 14:10:00,92.6,92.7,92.57,92.67,7084.0,73.0981,73.177,73.0744,73.1533,7084.0
2015-06-17 14:15:00,92.69,92.81,92.61,92.66,9890.0,73.1691,73.2638,73.1059,73.1454,9890.0
2015-06-17 14:20:00,92.61,92.64,92.44,92.51,11389.0,73.1059,73.1296,72.9717,73.027,11389.0
2015-06-17 14:25:00,92.51,92.53,92.39,92.39,5500.0,73.027,73.0428,72.9323,72.9323,5500.0
2015-06-17 14:30:00,92.36,92.56,92.36,92.56,10132.0,72.9086,73.0665,72.9086,73.0665,10132.0
2015-06-17 14:35:00,92.54,92.7,92.52,92.7,11597.0,73.0507,73.177,73.0349,73.177,11597.0
2015-06-17 14:40:00,92.72,92.84,92.67,92.73,8787.0,73.1928,73.2875,73.1533,73.2007,8787.0
2015-06-17 14:45:00,92.74,92.9,92.74,92.79,6000.0,73.2086,73.3349,73.2086,73.248,6000.0
2015-06-17 14:50:00,92.77,92.88,92.77,92.83,7652.0,73.2323,73.3191,73.2323,73.2796,7652.0
2015-06-17 14:55:00,92.84,92.84,92.71,92.74,6082.0,73.2875,73.2875,73.1849,73.2086,6082.0
2015-06-17 15:00:00,92.75,92.76,92.63,92.64,11475.0,73.2165,73.2244,73.1217,73.1296,11475.0
2015-06-17 15:05:00,92.65,92.7,92.61,92.66,14304.0,73.1375,73.177,73.1059,73.1454,14304.0
2015-06-17 15:10:00,92.68,92.8,92.66,92.77,9599.0,73.1612,73.2559,73.1454,73.2323,9599.0
2015-06-17 15:15:00,92.76,92.84,92.76,92.78,9828.0,73.2244,73.2875,73.2244,73.2401,9828.0
2015-06-17 15:20:00,92.77,92.79,92.7,92.71,15991.0,73.2323,73.248,73.177,73.1849,15991.0
2015-06-17 15:25:00,92.71,92.73,92.67,92.68,12794.0,73.1849,73.2007,73.1533,73.1612,12794.0
2015-06-17 15:30:00,92.68,92.69,92.62,92.66,20349.0,73.1612,73.1691,73.1138,73.1454,20349.0
2015-06-17 15:35:00,92.65,92.71,92.65,92.68,17812.0,73.1375,73.1849,73.1375,73.1612,17812.0
2015-06-17 15:40:00,92.66,92.7,92.57,92.57,15772.0,73.1454,73.177,73.0744,73.0744,15772.0
2015-06-17 15:45:00,92.57,92.57,92.46,92.48,17682.0,73.0744,73.0744,72.9875,73.0033,17682.0
2015-06-17 15:50:00,92.51,92.56,92.5,92.54,25023.0,73.027,73.0665,73.0191,73.0507,25023.0
2015-06-17 15:55:00,92.53,92.55,92.46,92.47,69041.0,73.0428,73.0586,72.9875,72.9954,69041.0
2015-06-18 09:30:00,92.66,92.75,92.47,92.49,26828.0,73.1454,73.2165,72.9954,73.0112,26828.0
2015-06-18 09:35:00,92.55,92.56,92.4,92.42,14436.0,73.0586,73.0665,72.9402,72.956,14436.0
2015-06-18 09:40:00,92.48,92.53,92.48,92.51,32150.0,73.0033,73.0428,73.0033,73.027,32150.0
2015-06-18 09:45:00,92.51,92.55,92.48,92.51,26425.0,73.027,73.0586,73.0033,73.027,26425.0
2015-06-18 09:50:00,92.52,92.64,92.52,92.63,7240.0,73.0349,73.1296,73.0349,73.1217,7240.0
2015-06-18 09:55:00,92.62,92.63,92.57,92.62,14339.0,73.1138,73.1217,73.0744,73.1138,14339.0
2015-06-18 10:00:00,92.63,92.63,92.56,92.56,25050.0,73.1217,73.1217,73.0665,73.0665,25050.0
2015-06-18 10:05:00,92.56,92.61,92.53,92.54,16314.0,73.0665,73.1059,73.0428,73.0507,16314.0
2015-06-18 10:10:00,92.55,92.58,92.51,92.54,19546.0,73.0586,73.0823,73.027,73.0507,19546.0
2015-06-18 10:15:00,92.55,92.86,92.54,92.84,13973.0,73.0586,73.3033,73.0507,73.2875,13973.0
2015-06-18 10:20:00,92.87,93.02,92.87,92.97,17745.0,73.3112,73.4296,73.3112,73.3901,17745.0
2015-06-18 10:25:00,92.95,92.96,92.77,92.77,11457.0,73.3743,73.3822,73.2323,73.2323,11457.0
2015-06-18 10:30:00,92.8,92.83,92.73,92.73,11438.0,73.2559,73.2796,73.2007,73.2007,11438.0
2015-06-18 10:35:00,92.73,92.85,92.72,92.81,6211.0,73.2007,73.2954,73.1928,73.2638,6211.0
2015-06-18 10:40:00,92.82,92.85,92.76,92.79,11842.0,73.2717,73.2954,73.2244,73.248,11842.0
2015-06-18 10:45:00,92.79,92.86,92.72,92.8,7614.0,73.248,73.3033,73.1928,73.2559,7614.0
2015-06-18 10:50:00,92.82,92.94,92.82,92.91,3911.0,73.2717,73.3664,73.2717,73.3428,3911.0
2015-06-18 10:55:00,92.94,93.0,92.92,92.93,7347.0,73.3664,73.4138,73.3507,73.3586,7347.0
2015-06-18 11:00:00,92.94,93.0,92.94,93.0,6384.0,73.3664,73.4138,73.3664,73.4138,6384.0
2015-06-18 11:05:00,93.0,93.0,92.9,92.96,12046.0,73.4138,73.4138,73.3349,73.3822,12046.0
2015-06-18 11:10:00,92.94,92.99,92.94,92.95,6516.0,73.3664,73.4059,73.3664,73.3743,6516.0
2015-06-18 11:15:00,92.94,92.94,92.79,92.82,7276.0,73.3664,73.3664,73.248,73.2717,7276.0
2015-06-18 11:20:00,92.81,92.91,92.8,92.9,6327.0,73.2638,73.3428,73.2559,73.3349,6327.0
2015-06-18 11:25:00,92.89,92.89,92.76,92.76,7645.0,73.327,73.327,73.2244,73.2244,7645.0
2015-06-18 11:30:00,92.79,92.84,92.77,92.8,12020.0,73.248,73.2875,73.2323,73.2559,12020.0
2015-06-18 11:35:00,92.8,92.81,92.74,92.8,16849.0,73.2559,73.2638,73.2086,73.2559,16849.0
2015-06-18 11:40:00,92.8,92.83,92.74,92.78,7977.0,73.2559,73.2796,73.2086,73.2401,7977.0
2015-06-18 11:45:00,92.76,92.77,92.61,92.61,6086.0,73.2244,73.2323,73.1059,73.1059,6086.0
2015-06-18 11:50:00,92.6,92.75,92.6,92.75,5424.0,73.0981,73.2165,73.0981,73.2165,5424.0
2015-06-18 11:55:00,92.76,92.76,92.7,92.72,7627.0,73.2244,73.2244,73.177,73.1928,7627.0
2015-06-18 12:00:00,92.74,92.76,92.71,92.71,3257.0,73.2086,73.2244,73.1849,73.1849,3257.0
2015-06-18 12:05:00,92.7,92.7,92.6,92.6,7543.0,73.177,73.177,73.0981,73.0981,7543.0
2015-06-18 12:10:00,92.61,92.63,92.6,92.63,9311.0,73.1059,73.1217,73.0981,73.1217,9311.0
2015-06-18 12:15:00,92.61,92.64,92.57,92.61,5261.0,73.1059,73.1296,73.0744,73.1059,5261.0
2015-06-18 12:20:00,92.62,92.66,92.56,92.64,15668.0,73.1138,73.1454,73.0665,73.1296,15668.0
2015-06-18 12:25:00,92.65,92.65,92.58,92.58,9838.0,73.1375,73.1375,73.0823,73.0823,9838.0
2015-06-18 12:30:00,92.6,92.79,92.6,92.79,5044.0,73.0981,73.248,73.0981,73.248,5044.0
2015-06-18 12:35:00,92.81,92.85,92.68,92.82,6400.0,73.2638,73.2954,73.1612,73.2717,6400.0
2015-06-18 12:40:00,92.82,92.85,92.78,92.83,3795.0,73.2717,73.2954,73.2401,73.2796,3795.0
2015-06-18 12:45:00,92.84,92.92,92.84,92.85,6595.0,73.2875,73.3507,73.2875,73.2954,6595.0
2015-06-18 12:50:00,92.86,92.92,92.84,92.89,3329.0,73.3033,73.3507,73.2875,73.327,3329.0
2015-06-18 12:55:00,92.88,92.89,92.79,92.79,9357.0,73.3191,73.327,73.248,73.248,9357.0
2015-06-18 13:00:00,92.79,92.86,92.79,92.83,5586.0,73.248,73.3033,73.248,73.2796,5586.0
2015-06-18 13:05:00,92.81,92.81,92.62,92.62,3547.0,73.2638,73.2638,73.1138,73.1138,3547.0
2015-06-18 13:10:00,92.62,92.72,92.59,92.6,6017.0,73.1138,73.1928,73.0902,73.0981,6017.0
2015-06-18 13:15:00,92.61,92.62,92.5,92.53,4775.0,73.1059,73.1138,73.0191,73.0428,4775.0
2015-06-18 13:20:00,92.54,92.63,92.48,92.61,6981.0,73.0507,73.1217,73.0033,73.1059,6981.0
2015-06-18 13:25:00,92.63,92.68,92.59,92.64,4570.0,73.1217,73.1612,73.0902,73.1296,4570.0
2015-06-18 13:30:00,92.63,92.63,92.48,92.48,3363.0,73.1217,73.1217,73.0033,73.0033,3363.0
2015-06-18 13:35:00,92.5,92.58,92.49,92.49,3970.0,73.0191,73.0823,73.0112,73.0112,3970.0
2015-06-18 13:40:00,92.48,92.58,92.48,92.55,6619.0,73.0033,73.0823,73.0033,73.0586,6619.0
2015-06-18 13:45:00,92.54,92.59,92.49,92.49,6082.0,73.0507,73.0902,73.0112,73.0112,6082.0
2015-06-18 13:50:00,92.48,92.52,92.48,92.5,3303.0,73.0033,73.0349,73.0033,73.0191,3303.0
2015-06-18 13:55:00,92.5,92.54,92.48,92.48,8475.0,73.0191,73.0507,73.0033,73.0033,8475.0
2015-06-18 14:00:00,92.48,92.51,92.46,92.48,11916.0,73.0033,73.027,72.9875,73.0033,11916.0
2015-06-18 14:05:00,92.47,92.51,92.45,92.46,10979.0,72.9954,73.027,72.9796,72.9875,10979.0
2015-06-18 14:10:00,92.47,92.51,92.43,92.5,8164.0,72.9954,73.027,72.9639,73.0191,8164.0
2015-06-18 14:15:00,92.5,92.5,92.42,92.43,7608.0,73.0191,73.0191,72.956,72.9639,7608.0
2015-06-18 14:20:00,92.44,92.51,92.43,92.48,15171.0,72.9717,73.027,72.9639,73.0033,15171.0
2015-06-18 14:25:00,92.48,92.48,92.43,92.43,7616.0,73.0033,73.0033,72.9639,72.9639,7616.0
2015-06-18 14:30:00,92.45,92.54,92.43,92.54,10033.0,72.9796,73.0507,72.9639,73.0507,10033.0
2015-06-18 14:35:00,92.54,92.54,92.47,92.49,21260.0,73.0507,73.0507,72.9954,73.0112,21260.0
2015-06-18 14:40:00,92.5,92.51,92.46,92.48,12224.0,73.0191,73.027,72.9875,73.0033,12224.0
2015-06-18 14:45:00,92.47,92.53,92.43,92.53,34590.0,72.9954,73.0428,72.9639,73.0428,34590.0
2015-06-18 14:50:00,92.53,92.55,92.46,92.47,11726.0,73.0428,73.0586,72.9875,72.9954,11726.0
2015-06-18 14:55:00,92.48,92.5,92.44,92.47,12462.0,73.0033,73.0191,72.9717,72.9954,12462.0
2015-06-18 15:00:00,92.47,92.47,92.4,92.47,10192.0,72.9954,72.9954,72.9402,72.9954,10192.0
2015-06-18 15:05:00,92.47,92.47,92.39,92.41,11313.0,72.9954,72.9954,72.9323,72.9481,11313.0
2015-06-18 15:10:00,92.4,92.41,92.37,92.4,29242.0,72.9402,72.9481,72.9165,72.9402,29242.0
2015-06-18 15:15:00,92.4,92.41,92.36,92.39,12362.0,72.9402,72.9481,72.9086,72.9323,12362.0
2015-06-18 15:20:00,92.38,92.41,92.37,92.41,12913.0,72.9244,72.9481,72.9165,72.9481,12913.0
2015-06-18 15:25:00,92.41,92.47,92.39,92.42,18203.0,72.9481,72.9954,72.9323,72.956,18203.0
2015-06-18 15:30:00,92.42,92.49,92.37,92.43,19720.0,72.956,73.0112,72.9165,72.9639,19720.0
2015-06-18 15:35:00,92.42,92.45,92.33,92.34,14490.0,72.956,72.9796,72.8849,72.8928,14490.0
2015-06-18 15:40:00,92.34,92.42,92.32,92.4,18125.0,72.8928,72.956,72.877,72.9402,18125.0
2015-06-18 15:45:00,92.41,92.41,92.3,92.33,21234.0,72.9481,72.9481,72.8612,72.8849,21234.0
2015-06-18 15:50:00,92.33,92.35,92.24,92.24,20041.0,72.8849,72.9007,72.8139,72.8139,20041.0
2015-06-18 15:55:00,92.25,92.26,92.19,92.24,79326.0,72.8218,72.8297,72.7744,72.8139,79326.0
2015-06-19 09:30:00,90.37,91.45,90.22,90.32,244530.0,71.3377,72.1902,71.2193,71.2982,244530.0
2015-06-19 09:35:00,90.37,90.47,89.5,89.59,153632.0,71.3377,71.4166,70.6509,70.722,153632.0
2015-06-19 09:40:00,89.61,90.4,89.51,90.12,97005.0,70.7378,71.3614,70.6588,71.1404,97005.0
2015-06-19 09:45:00,90.11,90.12,89.57,89.72,175385.0,71.1325,71.1404,70.7062,70.8246,175385.0
2015-06-19 09:50:00,89.72,90.2,89.71,90.2,52313.0,70.8246,71.2035,70.8167,71.2035,52313.0
2015-06-19 09:55:00,90.19,90.31,90.0,90.08,83419.0,71.1956,71.2903,71.0456,71.1088,83419.0
2015-06-19 10:00:00,90.07,90.26,89.9,89.92,84106.0,71.1009,71.2509,70.9667,70.9825,84106.0
2015-06-19 10:05:00,89.95,90.05,89.79,89.86,45220.0,71.0062,71.0851,70.8799,70.9351,45220.0
2015-06-19 10:10:00,89.87,89.89,89.63,89.82,61584.0,70.943,70.9588,70.7535,70.9035,61584.0
2015-06-19 10:15:00,89.81,89.92,89.76,89.79,39833.0,70.8956,70.9825,70.8562,70.8799,39833.0
2015-06-19 10:20:00,89.79,89.9,89.75,89.84,32668.0,70.8799,70.9667,70.8483,70.9193,32668.0
2015-06-19 10:25:00,89.81,89.86,89.74,89.79,45188.0,70.8956,70.9351,70.8404,70.8799,45188.0
2015-06-19 10:30:00,89.79,89.81,89.74,89.8,62105.0,70.8799,70.8956,70.8404,70.8877,62105.0
2015-06-19 10:35:00,89.8,90.01,89.79,89.95,129499.0,70.8877,71.0535,70.8799,71.0062,129499.0
2015-06-19 10:40:00,89.96,90.02,89.88,89.91,118865.0,71.014,71.0614,70.9509,70.9746,118865.0
2015-06-19 10:45:00,89.93,89.96,89.79,89.95,42584.0,70.9904,71.014,70.8799,71.0062,42584.0
2015-06-19 10:50:00,89.94,89.97,89.86,89.9,61475.0,70.9983,71.0219,70.9351,70.9667,61475.0
2015-06-19 10:55:00,89.93,89.95,89.82,89.85,41133.0,70.9904,71.0062,70.9035,70.9272,41133.0
2015-06-19 11:00:00,89.83,89.91,89.75,89.83,40464.0,70.9114,70.9746,70.8483,70.9114,40464.0
2015-06-19 11:05:00,89.84,89.95,89.77,89.78,50799.0,70.9193,71.0062,70.8641,70.872,50799.0
2015-06-19 11:10:00,89.78,89.79,89.31,89.32,107483.0,70.872,70.8799,70.5009,70.5088,107483.0
2015-06-19 11:15:00,89.33,89.39,89.28,89.3,88853.0,70.5167,70.5641,70.4773,70.493,88853.0
2015-06-19 11:20:00,89.29,89.3,89.15,89.21,58475.0,70.4852,70.493,70.3746,70.422,58475.0
2015-06-19 11:25:00,89.2,89.26,89.11,89.15,36987.0,70.4141,70.4615,70.3431,70.3746,36987.0
2015-06-19 11:30:00,89.16,89.22,89.09,89.14,51747.0,70.3825,70.4299,70.3273,70.3667,51747.0
2015-06-19 11:35:00,89.13,89.22,89.09,89.16,49560.0,70.3588,70.4299,70.3273,70.3825,49560.0
2015-06-19 11:40:00,89.18,89.18,88.71,88.76,105075.0,70.3983,70.3983,70.0273,70.0668,105075.0
2015-06-19 11:45:00,88.77,88.99,88.75,88.95,33054.0,70.0747,70.2483,70.0589,70.2168,33054.0
2015-06-19 11:50:00,88.93,89.07,88.92,89.04,38610.0,70.201,70.3115,70.1931,70.2878,38610.0
2015-06-19 11:55:00,89.05,89.13,89.02,89.1,33566.0,70.2957,70.3588,70.272,70.3352,33566.0
2015-06-19 12:00:00,89.12,89.15,89.01,89.01,53528.0,70.351,70.3746,70.2641,70.2641,53528.0
2015-06-19 12:05:00,89.01,89.05,88.9,88.94,35787.0,70.2641,70.2957,70.1773,70.2089,35787.0
2015-06-19 12:10:00,88.93,88.97,88.87,88.96,33983.0,70.201,70.2325,70.1536,70.2247,33983.0
2015-06-19 12:15:00,88.96,89.0,88.9,88.94,34596.0,70.2247,70.2562,70.1773,70.2089,34596.0
2015-06-19 12:20:00,88.94,88.94,88.75,88.85,51130.0,70.2089,70.2089,70.0589,70.1378,51130.0
2015-06-19 12:25:00,88.86,88.95,88.82,88.86,86263.0,70.1457,70.2168,70.1141,70.1457,86263.0
2015-06-19 12:30:00,88.85,88.95,88.82,88.9,55017.0,70.1378,70.2168,70.1141,70.1773,55017.0
2015-06-19 12:35:00,88.9,88.97,88.88,88.94,20266.0,70.1773,70.2325,70.1615,70.2089,20266.0
2015-06-19 12:40:00,88.94,89.04,88.94,89.02,53427.0,70.2089,70.2878,70.2089,70.272,53427.0
2015-06-19 12:45:00,89.03,89.07,88.98,89.03,23468.0,70.2799,70.3115,70.2404,70.2799,23468.0
2015-06-19 12:50:00,89.03,89.06,89.02,89.05,17553.0,70.2799,70.3036,70.272,70.2957,17553.0
2015-06-19 12:55:00,89.05,89.05,88.97,89.0,38883.0,70.2957,70.2957,70.2325,70.2562,38883.0
2015-06-19 13:00:00,89.01,89.05,88.93,89.02,24155.0,70.2641,70.2957,70.201,70.272,24155.0
2015-06-19 13:05:00,89.01,89.03,88.97,89.02,14120.0,70.2641,70.2799,70.2325,70.272,14120.0
2015-06-19 13:10:00,89.04,89.06,88.99,89.01,20333.0,70.2878,70.3036,70.2483,70.2641,20333.0
2015-06-19 13:15:00,89.02,89.13,89.01,89.06,20182.0,70.272,70.3588,70.2641,70.3036,20182.0
2015-06-19 13:20:00,89.05,89.27,89.05,89.25,22572.0,70.2957,70.4694,70.2957,70.4536,22572.0
2015-06-19 13:25:00,89.24,89.24,89.14,89.14,23269.0,70.4457,70.4457,70.3667,70.3667,23269.0
2015-06-19 13:30:00,89.15,89.2,89.13,89.17,18394.0,70.3746,70.4141,70.3588,70.3904,18394.0
2015-06-19 13:35:00,89.16,89.27,89.15,89.23,16146.0,70.3825,70.4694,70.3746,70.4378,16146.0
2015-06-19 13:40:00,89.22,89.26,89.16,89.17,19677.0,70.4299,70.4615,70.3825,70.3904,19677.0
2015-06-19 13:45:00,89.17,89.21,89.1,89.14,54524.0,70.3904,70.422,70.3352,70.3667,54524.0
2015-06-19 13:50:00,89.13,89.18,89.03,89.05,20294.0,70.3588,70.3983,70.2799,70.2957,20294.0
2015-06-19 13:55:00,89.05,89.15,89.05,89.08,14911.0,70.2957,70.3746,70.2957,70.3194,14911.0
2015-06-19 14:00:00,89.08,89.08,88.87,88.96,55812.0,70.3194,70.3194,70.1536,70.2247,55812.0
2015-06-19 14:05:00,88.93,88.98,88.81,88.82,15414.0,70.201,70.2404,70.1062,70.1141,15414.0
2015-06-19 14:10:00,88.82,88.91,88.81,88.88,25173.0,70.1141,70.1852,70.1062,70.1615,25173.0
2015-06-19 14:15:00,88.87,88.88,88.83,88.88,14545.0,70.1536,70.1615,70.122,70.1615,14545.0
2015-06-19 14:20:00,88.87,89.02,88.85,89.02,72550.0,70.1536,70.272,70.1378,70.272,72550.0
2015-06-19 14:25:00,88.99,89.09,88.99,89.07,19033.0,70.2483,70.3273,70.2483,70.3115,19033.0
2015-06-19 14:30:00,89.06,89.06,88.96,88.98,26047.0,70.3036,70.3036,70.2247,70.2404,26047.0
2015-06-19 14:35:00,88.98,89.09,88.98,89.07,17963.0,70.2404,70.3273,70.2404,70.3115,17963.0
2015-06-19 14:40:00,89.08,89.18,89.06,89.16,36710.0,70.3194,70.3983,70.3036,70.3825,36710.0
2015-06-19 14:45:00,89.15,89.21,89.13,89.17,31532.0,70.3746,70.422,70.3588,70.3904,31532.0
2015-06-19 14:50:00,89.17,89.2,89.12,89.2,22054.0,70.3904,70.4141,70.351,70.4141,22054.0
2015-06-19 14:55:00,89.2,89.2,89.11,89.11,16839.0,70.4141,70.4141,70.3431,70.3431,16839.0
2015-06-19 15:00:00,89.12,89.13,89.08,89.09,22105.0,70.351,70.3588,70.3194,70.3273,22105.0
2015-06-19 15:05:00,89.09,89.11,89.03,89.11,23572.0,70.3273,70.3431,70.2799,70.3431,23572.0
2015-06-19 15:10:00,89.1,89.15,88.97,88.97,31766.0,70.3352,70.3746,70.2325,70.2325,31766.0
2015-06-19 15:15:00,88.97,89.0,88.89,88.9,41875.0,70.2325,70.2562,70.1694,70.1773,41875.0
2015-06-19 15:20:00,88.9,88.95,88.88,88.92,34959.0,70.1773,70.2168,70.1615,70.1931,34959.0
2015-06-19 15:25:00,88.89,88.92,88.83,88.85,37338.0,70.1694,70.1931,70.122,70.1378,37338.0
2015-06-19 15:30:00,88.84,88.87,88.79,88.8,40241.0,70.1299,70.1536,70.0905,70.0983,40241.0
2015-06-19 15:35:00,88.8,88.88,88.77,88.82,59119.0,70.0983,70.1615,70.0747,70.1141,59119.0
2015-06-19 15:40:00,88.81,88.92,88.81,88.84,52972.0,70.1062,70.1931,70.1062,70.1299,52972.0
2015-06-19 15:45:00,88.84,88.84,88.74,88.79,116174.0,70.1299,70.1299,70.051,70.0905,116174.0
2015-06-19 15:50:00,88.78,88.8,88.71,88.73,107511.0,70.0826,70.0983,70.0273,70.0431,107511.0
2015-06-19 15:55:00,88.73,89.13,88.71,88.89,451555.0,70.0431,70.3588,70.0273,70.1694,451555.0
2015-06-22 09:30:00,89.54,89.59,88.82,88.9,76494.0,70.6825,70.722,70.1141,70.1773,76494.0
2015-06-22 09:35:00,88.86,88.99,88.85,88.98,38224.0,70.1457,70.2483,70.1378,70.2404,38224.0
2015-06-22 09:40:00,88.93,89.0,88.88,88.9,19508.0,70.201,70.2562,70.1615,70.1773,19508.0
2015-06-22 09:45:00,88.89,88.97,88.78,88.8,25918.0,70.1694,70.2325,70.0826,70.0983,25918.0
2015-06-22 09:50:00,88.82,89.11,88.78,89.1,28317.0,70.1141,70.3431,70.0826,70.3352,28317.0
2015-06-22 09:55:00,89.11,89.21,89.0,89.03,25477.0,70.3431,70.422,70.2562,70.2799,25477.0
2015-06-22 10:00:00,88.99,89.08,88.91,89.06,15218.0,70.2483,70.3194,70.1852,70.3036,15218.0
2015-06-22 10:05:00,89.07,89.39,89.03,89.37,27396.0,70.3115,70.5641,70.2799,70.5483,27396.0
2015-06-22 10:10:00,89.39,89.46,89.36,89.4,25165.0,70.5641,70.6194,70.5404,70.572,25165.0
2015-06-22 10:15:00,89.4,89.57,89.39,89.55,34759.0,70.572,70.7062,70.5641,70.6904,34759.0
2015-06-22 10:20:00,89.53,89.53,89.43,89.5,27252.0,70.6746,70.6746,70.5957,70.6509,27252.0
2015-06-22 10:25:00,89.49,89.5,89.33,89.39,39797.0,70.643,70.6509,70.5167,70.5641,39797.0
2015-06-22 10:30:00,89.39,89.5,89.39,89.45,15827.0,70.5641,70.6509,70.5641,70.6115,15827.0
2015-06-22 10:35:00,89.45,89.5,89.45,89.48,37486.0,70.6115,70.6509,70.6115,70.6351,37486.0
2015-06-22 10:40:00,89.47,89.51,89.29,89.5,52840.0,70.6272,70.6588,70.4852,70.6509,52840.0
2015-06-22 10:45:00,89.5,89.5,89.32,89.35,25210.0,70.6509,70.6509,70.5088,70.5325,25210.0
2015-06-22 10:50:00,89.34,89.38,89.31,89.36,13712.0,70.5246,70.5562,70.5009,70.5404,13712.0
2015-06-22 10:55:00,89.36,89.5,89.35,89.45,36610.0,70.5404,70.6509,70.5325,70.6115,36610.0
2015-06-22 11:00:00,89.46,89.5,89.45,89.5,26786.0,70.6194,70.6509,70.6115,70.6509,26786.0
2015-06-22 11:05:00,89.5,89.51,89.43,89.44,23779.0,70.6509,70.6588,70.5957,70.6036,23779.0
2015-06-22 11:10:00,89.44,89.46,89.39,89.4,16373.0,70.6036,70.6194,70.5641,70.572,16373.0
2015-06-22 11:15:00,89.43,89.43,89.32,89.32,15311.0,70.5957,70.5957,70.5088,70.5088,15311.0
2015-06-22 11:20:00,89.33,89.43,89.33,89.36,17834.0,70.5167,70.5957,70.5167,70.5404,17834.0
2015-06-22 11:25:00,89.35,89.44,89.29,89.41,14702.0,70.5325,70.6036,70.4852,70.5799,14702.0
2015-06-22 11:30:00,89.41,89.44,89.34,89.44,25248.0,70.5799,70.6036,70.5246,70.6036,25248.0
2015-06-22 11:35:00,89.42,89.48,89.39,89.42,17617.0,70.5878,70.6351,70.5641,70.5878,17617.0
2015-06-22 11:40:00,89.41,89.42,89.26,89.27,20371.0,70.5799,70.5878,70.4615,70.4694,20371.0
2015-06-22 11:45:00,89.28,89.39,89.28,89.39,9835.0,70.4773,70.5641,70.4773,70.5641,9835.0
2015-06-22 11:50:00,89.39,89.42,89.3,89.32,14383.0,70.5641,70.5878,70.493,70.5088,14383.0
2015-06-22 11:55:00,89.32,89.35,89.27,89.29,11248.0,70.5088,70.5325,70.4694,70.4852,11248.0
2015-06-22 12:00:00,89.27,89.3,89.27,89.29,11333.0,70.4694,70.493,70.4694,70.4852,11333.0
2015-06-22 12:05:00,89.3,89.3,89.26,89.28,11850.0,70.493,70.493,70.4615,70.4773,11850.0
2015-06-22 12:10:00,89.26,89.26,89.19,89.22,12659.0,70.4615,70.4615,70.4062,70.4299,12659.0
2015-06-22 12:15:00,89.22,89.26,89.18,89.18,13167.0,70.4299,70.4615,70.3983,70.3983,13167.0
2015-06-22 12:20:00,89.17,89.17,89.06,89.1,15670.0,70.3904,70.3904,70.3036,70.3352,15670.0
2015-06-22 12:25:00,89.09,89.13,89.04,89.04,13357.0,70.3273,70.3588,70.2878,70.2878,13357.0
2015-06-22 12:30:00,89.05,89.09,89.05,89.06,10923.0,70.2957,70.3273,70.2957,70.3036,10923.0
2015-06-22 12:35:00,89.06,89.09,89.03,89.05,18548.0,70.3036,70.3273,70.2799,70.2957,18548.0
2015-06-22 12:40:00,89.06,89.08,89.04,89.07,15111.0,70.3036,70.3194,70.2878,70.3115,15111.0
2015-06-22 12:45:00,89.07,89.07,89.01,89.05,11014.0,70.3115,70.3115,70.2641,70.2957,11014.0
2015-06-22 12:50:00,89.05,89.08,89.04,89.07,9315.0,70.2957,70.3194,70.2878,70.3115,9315.0
2015-06-22 12:55:00,89.07,89.13,89.06,89.11,6850.0,70.3115,70.3588,70.3036,70.3431,6850.0
2015-06-22 13:00:00,89.11,89.18,89.11,89.17,10502.0,70.3431,70.3983,70.3431,70.3904,10502.0
2015-06-22 13:05:00,89.17,89.2,89.05,89.11,16420.0,70.3904,70.4141,70.2957,70.3431,16420.0
2015-06-22 13:10:00,89.1,89.13,89.07,89.07,6296.0,70.3352,70.3588,70.3115,70.3115,6296.0
2015-06-22 13:15:00,89.06,89.13,89.06,89.12,4866.0,70.3036,70.3588,70.3036,70.351,4866.0
2015-06-22 13:20:00,89.13,89.13,89.07,89.12,9266.0,70.3588,70.3588,70.3115,70.351,9266.0
2015-06-22 13:25:00,89.09,89.11,89.07,89.08,8812.0,70.3273,70.3431,70.3115,70.3194,8812.0
2015-06-22 13:30:00,89.09,89.11,89.07,89.09,11788.0,70.3273,70.3431,70.3115,70.3273,11788.0
2015-06-22 13:35:00,89.09,89.11,89.09,89.1,7718.0,70.3273,70.3431,70.3273,70.3352,7718.0
2015-06-22 13:40:00,89.1,89.11,89.06,89.08,17248.0,70.3352,70.3431,70.3036,70.3194,17248.0
2015-06-22 13:45:00,89.09,89.11,89.07,89.09,18811.0,70.3273,70.3431,70.3115,70.3273,18811.0
2015-06-22 13:50:00,89.09,89.12,89.06,89.06,17053.0,70.3273,70.351,70.3036,70.3036,17053.0
2015-06-22 13:55:00,89.06,89.08,89.05,89.06,12386.0,70.3036,70.3194,70.2957,70.3036,12386.0
2015-06-22 14:00:00,89.07,89.09,88.97,88.99,35660.0,70.3115,70.3273,70.2325,70.2483,35660.0
2015-06-22 14:05:00,89.0,89.19,89.0,89.17,20825.0,70.2562,70.4062,70.2562,70.3904,20825.0
2015-06-22 14:10:00,89.17,89.24,89.13,89.15,23253.0,70.3904,70.4457,70.3588,70.3746,23253.0
2015-06-22 14:15:00,89.15,89.2,89.14,89.2,11531.0,70.3746,70.4141,70.3667,70.4141,11531.0
2015-06-22 14:20:00,89.19,89.22,89.13,89.21,20710.0,70.4062,70.4299,70.3588,70.422,20710.0
2015-06-22 14:25:00,89.21,89.21,89.09,89.14,11985.0,70.422,70.422,70.3273,70.3667,11985.0
2015-06-22 14:30:00,89.14,89.15,89.08,89.1,22992.0,70.3667,70.3746,70.3194,70.3352,22992.0
2015-06-22 14:35:00,89.11,89.16,89.09,89.13,18952.0,70.3431,70.3825,70.3273,70.3588,18952.0
2015-06-22 14:40:00,89.14,89.18,89.14,89.16,11746.0,70.3667,70.3983,70.3667,70.3825,11746.0
2015-06-22 14:45:00,89.16,89.24,89.13,89.22,25977.0,70.3825,70.4457,70.3588,70.4299,25977.0
2015-06-22 14:50:00,89.22,89.37,89.22,89.28,83268.0,70.4299,70.5483,70.4299,70.4773,83268.0
2015-06-22 14:55:00,89.3,89.3,89.1,89.17,30539.0,70.493,70.493,70.3352,70.3904,30539.0
2015-06-22 15:00:00,89.17,89.26,89.16,89.23,17767.0,70.3904,70.4615,70.3825,70.4378,17767.0
2015-06-22 15:05:00,89.25,89.31,89.25,89.26,14214.0,70.4536,70.5009,70.4536,70.4615,14214.0
2015-06-22 15:10:00,89.27,89.27,89.22,89.22,12006.0,70.4694,70.4694,70.4299,70.4299,12006.0
2015-06-22 15:15:00,89.22,89.26,89.2,89.2,26573.0,70.4299,70.4615,70.4141,70.4141,26573.0
2015-06-22 15:20:00,89.21,89.26,89.18,89.24,13470.0,70.422,70.4615,70.3983,70.4457,13470.0
2015-06-22 15:25:00,89.24,89.26,89.22,89.23,23886.0,70.4457,70.4615,70.4299,70.4378,23886.0
2015-06-22 15:30:00,89.22,89.27,89.22,89.23,26325.0,70.4299,70.4694,70.4299,70.4378,26325.0
2015-06-22 15:35:00,89.22,89.26,89.17,89.19,23216.0,70.4299,70.4615,70.3904,70.4062,23216.0
2015-06-22 15:40:00,89.2,89.24,89.2,89.23,23304.0,70.4141,70.4457,70.4141,70.4378,23304.0
2015-06-22 15:45:00,89.23,89.26,89.19,89.24,49680.0,70.4378,70.4615,70.4062,70.4457,49680.0
2015-06-22 15:50:00,89.24,89.25,89.19,89.2,49830.0,70.4457,70.4536,70.4062,70.4141,49830.0
2015-06-22 15:55:00,89.19,89.25,89.18,89.24,113698.0,70.4062,70.4536,70.3983,70.4457,113698.0
2015-06-23 09:30:00,89.35,89.48,89.11,89.23,37763.0,70.5325,70.6351,70.3431,70.4378,37763.0
2015-06-23 09:35:00,89.2,89.3,89.16,89.2,12625.0,70.4141,70.493,70.3825,70.4141,12625.0
2015-06-23 09:40:00,89.23,89.32,89.21,89.31,14810.0,70.4378,70.5088,70.422,70.5009,14810.0
2015-06-23 09:45:00,89.32,89.32,89.2,89.27,7500.0,70.5088,70.5088,70.4141,70.4694,7500.0
2015-06-23 09:50:00,89.28,89.35,89.27,89.29,11527.0,70.4773,70.5325,70.4694,70.4852,11527.0
2015-06-23 09:55:00,89.28,89.33,89.23,89.25,24195.0,70.4773,70.5167,70.4378,70.4536,24195.0
2015-06-23 10:00:00,89.26,89.35,89.25,89.31,8739.0,70.4615,70.5325,70.4536,70.5009,8739.0
2015-06-23 10:05:00,89.32,89.32,89.2,89.31,5600.0,70.5088,70.5088,70.4141,70.5009,5600.0
2015-06-23 10:10:00,89.31,89.32,89.23,89.29,9702.0,70.5009,70.5088,70.4378,70.4852,9702.0
2015-06-23 10:15:00,89.28,89.33,89.25,89.25,8984.0,70.4773,70.5167,70.4536,70.4536,8984.0
2015-06-23 10:20:00,89.24,89.35,89.22,89.32,8005.0,70.4457,70.5325,70.4299,70.5088,8005.0
2015-06-23 10:25:00,89.31,89.32,89.22,89.25,12120.0,70.5009,70.5088,70.4299,70.4536,12120.0
2015-06-23 10:30:00,89.24,89.27,89.2,89.23,24382.0,70.4457,70.4694,70.4141,70.4378,24382.0
2015-06-23 10:35:00,89.23,89.26,89.21,89.23,12885.0,70.4378,70.4615,70.422,70.4378,12885.0
2015-06-23 10:40:00,89.23,89.26,89.16,89.23,12612.0,70.4378,70.4615,70.3825,70.4378,12612.0
2015-06-23 10:45:00,89.23,89.25,89.21,89.25,9550.0,70.4378,70.4536,70.422,70.4536,9550.0
2015-06-23 10:50:00,89.24,89.26,89.2,89.25,8383.0,70.4457,70.4615,70.4141,70.4536,8383.0
2015-06-23 10:55:00,89.25,89.26,89.22,89.24,9503.0,70.4536,70.4615,70.4299,70.4457,9503.0
2015-06-23 11:00:00,89.23,89.25,89.19,89.24,9325.0,70.4378,70.4536,70.4062,70.4457,9325.0
2015-06-23 11:05:00,89.24,89.26,89.22,89.24,7751.0,70.4457,70.4615,70.4299,70.4457,7751.0
2015-06-23 11:10:00,89.25,89.26,89.21,89.25,7958.0,70.4536,70.4615,70.422,70.4536,7958.0
2015-06-23 11:15:00,89.24,89.26,89.21,89.23,8231.0,70.4457,70.4615,70.422,70.4378,8231.0
2015-06-23 11:20:00,89.23,89.25,89.22,89.23,6826.0,70.4378,70.4536,70.4299,70.4378,6826.0
2015-06-23 11:25:00,89.22,89.23,89.2,89.21,12255.0,70.4299,70.4378,70.4141,70.422,12255.0
2015-06-23 11:30:00,89.22,89.27,89.2,89.24,14698.0,70.4299,70.4694,70.4141,70.4457,14698.0
2015-06-23 11:35:00,89.24,89.25,89.21,89.22,9962.0,70.4457,70.4536,70.422,70.4299,9962.0
2015-06-23 11:40:00,89.23,89.24,89.2,89.2,4377.0,70.4378,70.4457,70.4141,70.4141,4377.0
2015-06-23 11:45:00,89.2,89.25,89.2,89.23,8105.0,70.4141,70.4536,70.4141,70.4378,8105.0
2015-06-23 11:50:00,89.23,89.25,89.22,89.25,5955.0,70.4378,70.4536,70.4299,70.4536,5955.0
2015-06-23 11:55:00,89.23,89.26,89.23,89.24,8473.0,70.4378,70.4615,70.4378,70.4457,8473.0
2015-06-23 12:00:00,89.24,89.25,89.23,89.24,8930.0,70.4457,70.4536,70.4378,70.4457,8930.0
2015-06-23 12:05:00,89.23,89.25,89.21,89.24,14739.0,70.4378,70.4536,70.422,70.4457,14739.0
2015-06-23 12:10:00,89.24,89.25,89.23,89.23,6703.0,70.4457,70.4536,70.4378,70.4378,6703.0
2015-06-23 12:15:00,89.23,89.23,89.22,89.22,5835.0,70.4378,70.4378,70.4299,70.4299,5835.0
2015-06-23 12:20:00,89.23,89.23,89.22,89.23,4564.0,70.4378,70.4378,70.4299,70.4378,4564.0
2015-06-23 12:25:00,89.23,89.23,89.21,89.22,8431.0,70.4378,70.4378,70.422,70.4299,8431.0
2015-06-23 12:30:00,89.22,89.23,89.19,89.21,16342.0,70.4299,70.4378,70.4062,70.422,16342.0
2015-06-23 12:35:00,89.21,89.22,89.2,89.22,6096.0,70.422,70.4299,70.4141,70.4299,6096.0
2015-06-23 12:40:00,89.21,89.23,89.2,89.23,8486.0,70.422,70.4378,70.4141,70.4378,8486.0
2015-06-23 12:45:00,89.22,89.34,89.22,89.32,14965.0,70.4299,70.5246,70.4299,70.5088,14965.0
2015-06-23 12:50:00,89.31,89.32,89.27,89.29,7191.0,70.5009,70.5088,70.4694,70.4852,7191.0
2015-06-23 12:55:00,89.3,89.31,89.26,89.26,7858.0,70.493,70.5009,70.4615,70.4615,7858.0
2015-06-23 13:00:00,89.27,89.31,89.27,89.3,4911.0,70.4694,70.5009,70.4694,70.493,4911.0
2015-06-23 13:05:00,89.29,89.31,89.26,89.29,4482.0,70.4852,70.5009,70.4615,70.4852,4482.0
2015-06-23 13:10:00,89.28,89.31,89.27,89.31,18594.0,70.4773,70.5009,70.4694,70.5009,18594.0
2015-06-23 13:15:00,89.31,89.32,89.29,89.3,8383.0,70.5009,70.5088,70.4852,70.493,8383.0
2015-06-23 13:20:00,89.3,89.31,89.28,89.29,6932.0,70.493,70.5009,70.4773,70.4852,6932.0
2015-06-23 13:25:00,89.3,89.31,89.28,89.3,4759.0,70.493,70.5009,70.4773,70.493,4759.0
2015-06-23 13:30:00,89.28,89.31,89.26,89.29,4940.0,70.4773,70.5009,70.4615,70.4852,4940.0
2015-06-23 13:35:00,89.29,89.31,89.29,89.3,6167.0,70.4852,70.5009,70.4852,70.493,6167.0
2015-06-23 13:40:00,89.3,89.31,89.28,89.29,8029.0,70.493,70.5009,70.4773,70.4852,8029.0
2015-06-23 13:45:00,89.28,89.3,89.28,89.3,3274.0,70.4773,70.493,70.4773,70.493,3274.0
2015-06-23 13:50:00,89.29,89.3,89.29,89.3,3828.0,70.4852,70.493,70.4852,70.493,3828.0
2015-06-23 13:55:00,89.29,89.3,89.29,89.3,6868.0,70.4852,70.493,70.4852,70.493,6868.0
2015-06-23 14:00:00,89.31,89.31,89.28,89.28,11660.0,70.5009,70.5009,70.4773,70.4773,11660.0
2015-06-23 14:05:00,89.26,89.29,89.25,89.28,3065.0,70.4615,70.4852,70.4536,70.4773,3065.0
2015-06-23 14:10:00,89.28,89.3,89.25,89.3,5248.0,70.4773,70.493,70.4536,70.493,5248.0
2015-06-23 14:15:00,89.3,89.31,89.28,89.29,6516.0,70.493,70.5009,70.4773,70.4852,6516.0
2015-06-23 14:20:00,89.28,89.3,89.28,89.28,7508.0,70.4773,70.493,70.4773,70.4773,7508.0
2015-06-23 14:25:00,89.27,89.3,89.27,89.28,5746.0,70.4694,70.493,70.4694,70.4773,5746.0
2015-06-23 14:30:00,89.28,89.29,89.26,89.27,9747.0,70.4773,70.4852,70.4615,70.4694,9747.0
2015-06-23 14:35:00,89.26,89.33,89.22,89.3,16459.0,70.4615,70.5167,70.4299,70.493,16459.0
2015-06-23 14:40:00,89.3,89.31,89.28,89.28,8646.0,70.493,70.5009,70.4773,70.4773,8646.0
2015-06-23 14:45:00,89.28,89.29,89.26,89.26,8300.0,70.4773,70.4852,70.4615,70.4615,8300.0
2015-06-23 14:50:00,89.26,89.26,89.22,89.25,18303.0,70.4615,70.4615,70.4299,70.4536,18303.0
2015-06-23 14:55:00,89.26,89.26,89.21,89.22,5304.0,70.4615,70.4615,70.422,70.4299,5304.0
2015-06-23 15:00:00,89.21,89.25,89.21,89.25,7630.0,70.422,70.4536,70.422,70.4536,7630.0
2015-06-23 15:05:00,89.24,89.25,89.22,89.25,8546.0,70.4457,70.4536,70.4299,70.4536,8546.0
2015-06-23 15:10:00,89.25,89.25,89.2,89.24,11121.0,70.4536,70.4536,70.4141,70.4457,11121.0
2015-06-23 15:15:00,89.24,89.24,89.21,89.23,8671.0,70.4457,70.4457,70.422,70.4378,8671.0
2015-06-23 15:20:00,89.22,89.26,89.22,89.26,14631.0,70.4299,70.4615,70.4299,70.4615,14631.0
2015-06-23 15:25:00,89.26,89.26,89.22,89.24,14019.0,70.4615,70.4615,70.4299,70.4457,14019.0
2015-06-23 15:30:00,89.24,89.27,89.21,89.27,26237.0,70.4457,70.4694,70.422,70.4694,26237.0
2015-06-23 15:35:00,89.27,89.31,89.23,89.27,23893.0,70.4694,70.5009,70.4378,70.4694,23893.0
2015-06-23 15:40:00,89.27,89.28,89.23,89.25,21011.0,70.4694,70.4773,70.4378,70.4536,21011.0
2015-06-23 15:45:00,89.24,89.24,89.17,89.18,53153.0,70.4457,70.4457,70.3904,70.3983,53153.0
2015-06-23 15:50:00,89.18,89.2,89.16,89.18,26137.0,70.3983,70.4141,70.3825,70.3983,26137.0
2015-06-23 15:55:00,89.18,89.18,89.1,89.12,78048.0,70.3983,70.3983,70.3352,70.351,78048.0
2015-06-24 09:30:00,89.1,89.11,88.71,88.77,47287.0,70.3352,70.3431,70.0273,70.0747,47287.0
2015-06-24 09:35:00,88.74,88.87,88.71,88.79,18663.0,70.051,70.1536,70.0273,70.0905,18663.0
2015-06-24 09:40:00,88.81,88.88,88.77,88.86,11536.0,70.1062,70.1615,70.0747,70.1457,11536.0
2015-06-24 09:45:00,88.86,88.87,88.78,88.86,12556.0,70.1457,70.1536,70.0826,70.1457,12556.0
2015-06-24 09:50:00,88.85,88.86,88.74,88.8,14196.0,70.1378,70.1457,70.051,70.0983,14196.0
2015-06-24 09:55:00,88.78,88.83,88.74,88.76,8511.0,70.0826,70.122,70.051,70.0668,8511.0
2015-06-24 10:00:00,88.74,88.74,88.65,88.69,29635.0,70.051,70.051,69.9799,70.0115,29635.0
2015-06-24 10:05:00,88.68,88.86,88.68,88.81,7068.0,70.0036,70.1457,70.0036,70.1062,7068.0
2015-06-24 10:10:00,88.81,88.82,88.77,88.78,12572.0,70.1062,70.1141,70.0747,70.0826,12572.0
2015-06-24 10:15:00,88.79,88.79,88.68,88.72,21329.0,70.0905,70.0905,70.0036,70.0352,21329.0
2015-06-24 10:20:00,88.72,88.78,88.72,88.78,3820.0,70.0352,70.0826,70.0352,70.0826,3820.0
2015-06-24 10:25:00,88.78,88.91,88.75,88.87,41525.0,70.0826,70.1852,70.0589,70.1536,41525.0
2015-06-24 10:30:00,88.88,88.95,88.82,88.93,9223.0,70.1615,70.2168,70.1141,70.201,9223.0
2015-06-24 10:35:00,88.93,88.94,88.88,88.92,8160.0,70.201,70.2089,70.1615,70.1931,8160.0
2015-06-24 10:40:00,88.93,88.94,88.8,88.81,15969.0,70.201,70.2089,70.0983,70.1062,15969.0
2015-06-24 10:45:00,88.8,88.81,88.7,88.73,9898.0,70.0983,70.1062,70.0194,70.0431,9898.0
2015-06-24 10:50:00,88.73,88.82,88.73,88.82,4750.0,70.0431,70.1141,70.0431,70.1141,4750.0
2015-06-24 10:55:00,88.81,88.84,88.76,88.78,10973.0,70.1062,70.1299,70.0668,70.0826,10973.0
2015-06-24 11:00:00,88.78,88.82,88.76,88.81,8050.0,70.0826,70.1141,70.0668,70.1062,8050.0
2015-06-24 11:05:00,88.82,88.89,88.8,88.89,4043.0,70.1141,70.1694,70.0983,70.1694,4043.0
2015-06-24 11:10:00,88.89,89.0,88.88,89.0,7917.0,70.1694,70.2562,70.1615,70.2562,7917.0
2015-06-24 11:15:00,88.97,89.02,88.93,89.02,7333.0,70.2325,70.272,70.201,70.272,7333.0
2015-06-24 11:20:00,89.02,89.02,88.92,88.92,5662.0,70.272,70.272,70.1931,70.1931,5662.0
2015-06-24 11:25:00,88.91,88.95,88.9,88.94,6448.0,70.1852,70.2168,70.1773,70.2089,6448.0
2015-06-24 11:30:00,88.97,89.01,88.95,88.97,6632.0,70.2325,70.2641,70.2168,70.2325,6632.0
2015-06-24 11:35:00,88.97,88.99,88.93,88.93,5407.0,70.2325,70.2483,70.201,70.201,5407.0
2015-06-24 11:40:00,88.92,89.01,88.92,88.98,8309.0,70.1931,70.2641,70.1931,70.2404,8309.0
2015-06-24 11:45:00,88.97,88.97,88.9,88.93,16458.0,70.2325,70.2325,70.1773,70.201,16458.0
2015-06-24 11:50:00,88.92,88.95,88.89,88.89,6307.0,70.1931,70.2168,70.1694,70.1694,6307.0
2015-06-24 11:55:00,88.89,88.9,88.82,88.82,5896.0,70.1694,70.1773,70.1141,70.1141,5896.0
2015-06-24 12:00:00,88.81,88.81,88.75,88.75,5965.0,70.1062,70.1062,70.0589,70.0589,5965.0
2015-06-24 12:05:00,88.75,88.79,88.74,88.77,10232.0,70.0589,70.0905,70.051,70.0747,10232.0
2015-06-24 12:10:00,88.77,88.83,88.75,88.81,8023.0,70.0747,70.122,70.0589,70.1062,8023.0
2015-06-24 12:15:00,88.81,88.82,88.73,88.75,13575.0,70.1062,70.1141,70.0431,70.0589,13575.0
2015-06-24 12:20:00,88.75,88.75,88.64,88.66,11053.0,70.0589,70.0589,69.972,69.9878,11053.0
2015-06-24 12:25:00,88.65,88.67,88.64,88.64,9116.0,69.9799,69.9957,69.972,69.972,9116.0
2015-06-24 12:30:00,88.63,88.63,88.57,88.58,13191.0,69.9642,69.9642,69.9168,69.9247,13191.0
2015-06-24 12:35:00,88.57,88.57,88.52,88.52,15628.0,69.9168,69.9168,69.8773,69.8773,15628.0
2015-06-24 12:40:00,88.52,88.53,88.36,88.43,30738.0,69.8773,69.8852,69.751,69.8063,30738.0
2015-06-24 12:45:00,88.44,88.56,88.44,88.56,8880.0,69.8142,69.9089,69.8142,69.9089,8880.0
2015-06-24 12:50:00,88.56,88.6,88.43,88.45,13437.0,69.9089,69.9405,69.8063,69.8221,13437.0
2015-06-24 12:55:00,88.45,88.47,88.4,88.47,4000.0,69.8221,69.8378,69.7826,69.8378,4000.0
2015-06-24 13:00:00,88.47,88.48,88.41,88.47,5129.0,69.8378,69.8457,69.7905,69.8378,5129.0
2015-06-24 13:05:00,88.45,88.49,88.45,88.48,2600.0,69.8221,69.8536,69.8221,69.8457,2600.0
2015-06-24 13:10:00,88.47,88.47,88.4,88.44,11242.0,69.8378,69.8378,69.7826,69.8142,11242.0
2015-06-24 13:15:00,88.43,88.45,88.41,88.45,3692.0,69.8063,69.8221,69.7905,69.8221,3692.0
2015-06-24 13:20:00,88.43,88.44,88.27,88.27,18729.0,69.8063,69.8142,69.68,69.68,18729.0
2015-06-24 13:25:00,88.29,88.29,88.2,88.28,22421.0,69.6958,69.6958,69.6247,69.6879,22421.0
2015-06-24 13:30:00,88.26,88.3,88.26,88.27,7099.0,69.6721,69.7037,69.6721,69.68,7099.0
2015-06-24 13:35:00,88.27,88.35,88.27,88.33,5084.0,69.68,69.7431,69.68,69.7273,5084.0
2015-06-24 13:40:00,88.35,88.38,88.34,88.36,8701.0,69.7431,69.7668,69.7352,69.751,8701.0
2015-06-24 13:45:00,88.37,88.41,88.35,88.35,8851.0,69.7589,69.7905,69.7431,69.7431,8851.0
2015-06-24 13:50:00,88.35,88.35,88.28,88.28,8070.0,69.7431,69.7431,69.6879,69.6879,8070.0
2015-06-24 13:55:00,88.29,88.33,88.29,88.32,5450.0,69.6958,69.7273,69.6958,69.7194,5450.0
2015-06-24 14:00:00,88.3,88.32,88.28,88.31,5938.0,69.7037,69.7194,69.6879,69.7115,5938.0
2015-06-24 14:05:00,88.29,88.3,88.25,88.25,3624.0,69.6958,69.7037,69.6642,69.6642,3624.0
2015-06-24 14:10:00,88.25,88.25,88.21,88.23,9906.0,69.6642,69.6642,69.6326,69.6484,9906.0
2015-06-24 14:15:00,88.23,88.24,88.2,88.21,7035.0,69.6484,69.6563,69.6247,69.6326,7035.0
2015-06-24 14:20:00,88.21,88.22,88.2,88.2,11156.0,69.6326,69.6405,69.6247,69.6247,11156.0
2015-06-24 14:25:00,88.2,88.21,88.18,88.18,16127.0,69.6247,69.6326,69.6089,69.6089,16127.0
2015-06-24 14:30:00,88.18,88.23,88.18,88.22,8975.0,69.6089,69.6484,69.6089,69.6405,8975.0
2015-06-24 14:35:00,88.22,88.32,88.21,88.31,22133.0,69.6405,69.7194,69.6326,69.7115,22133.0
2015-06-24 14:40:00,88.31,88.35,88.3,88.34,6008.0,69.7115,69.7431,69.7037,69.7352,6008.0
2015-06-24 14:45:00,88.35,88.38,88.33,88.38,7930.0,69.7431,69.7668,69.7273,69.7668,7930.0
2015-06-24 14:50:00,88.38,88.38,88.31,88.31,19986.0,69.7668,69.7668,69.7115,69.7115,19986.0
2015-06-24 14:55:00,88.31,88.32,88.3,88.32,8526.0,69.7115,69.7194,69.7037,69.7194,8526.0
2015-06-24 15:00:00,88.32,88.33,88.29,88.3,12961.0,69.7194,69.7273,69.6958,69.7037,12961.0
2015-06-24 15:05:00,88.3,88.31,88.23,88.24,13072.0,69.7037,69.7115,69.6484,69.6563,13072.0
2015-06-24 15:10:00,88.23,88.26,88.21,88.24,9916.0,69.6484,69.6721,69.6326,69.6563,9916.0
2015-06-24 15:15:00,88.23,88.25,88.21,88.23,16958.0,69.6484,69.6642,69.6326,69.6484,16958.0
2015-06-24 15:20:00,88.24,88.26,88.22,88.26,13597.0,69.6563,69.6721,69.6405,69.6721,13597.0
2015-06-24 15:25:00,88.26,88.35,88.26,88.35,14398.0,69.6721,69.7431,69.6721,69.7431,14398.0
2015-06-24 15:30:00,88.34,88.36,88.34,88.35,16616.0,69.7352,69.751,69.7352,69.7431,16616.0
2015-06-24 15:35:00,88.35,88.38,88.31,88.33,45879.0,69.7431,69.7668,69.7115,69.7273,45879.0
2015-06-24 15:40:00,88.33,88.33,88.23,88.29,27739.0,69.7273,69.7273,69.6484,69.6958,27739.0
2015-06-24 15:45:00,88.3,88.31,88.25,88.25,15358.0,69.7037,69.7115,69.6642,69.6642,15358.0
2015-06-24 15:50:00,88.26,88.28,88.24,88.28,30779.0,69.6721,69.6879,69.6563,69.6879,30779.0
2015-06-24 15:55:00,88.27,88.28,88.22,88.22,49318.0,69.68,69.6879,69.6405,69.6405,49318.0
2015-06-25 09:30:00,88.43,88.5,88.21,88.21,15507.0,69.8063,69.8615,69.6326,69.6326,15507.0
2015-06-25 09:35:00,88.31,88.46,88.25,88.41,11497.0,69.7115,69.83,69.6642,69.7905,11497.0
2015-06-25 09:40:00,88.38,88.4,88.26,88.35,6013.0,69.7668,69.7826,69.6721,69.7431,6013.0
2015-06-25 09:45:00,88.35,88.36,88.06,88.11,39075.0,69.7431,69.751,69.5142,69.5537,39075.0
2015-06-25 09:50:00,88.11,88.17,88.05,88.15,38186.0,69.5537,69.601,69.5063,69.5852,38186.0
2015-06-25 09:55:00,88.15,88.26,88.1,88.15,27868.0,69.5852,69.6721,69.5458,69.5852,27868.0
2015-06-25 10:00:00,88.15,88.18,88.06,88.12,26651.0,69.5852,69.6089,69.5142,69.5616,26651.0
2015-06-25 10:05:00,88.12,88.17,88.08,88.11,14200.0,69.5616,69.601,69.53,69.5537,14200.0
2015-06-25 10:10:00,88.11,88.19,88.08,88.14,17286.0,69.5537,69.6168,69.53,69.5773,17286.0
2015-06-25 10:15:00,88.12,88.2,88.05,88.2,14424.0,69.5616,69.6247,69.5063,69.6247,14424.0
2015-06-25 10:20:00,88.21,88.21,88.09,88.15,28545.0,69.6326,69.6326,69.5379,69.5852,28545.0
2015-06-25 10:25:00,88.15,88.15,88.05,88.14,13662.0,69.5852,69.5852,69.5063,69.5773,13662.0
2015-06-25 10:30:00,88.12,88.14,88.09,88.14,8587.0,69.5616,69.5773,69.5379,69.5773,8587.0
2015-06-25 10:35:00,88.13,88.13,88.01,88.05,18914.0,69.5695,69.5695,69.4747,69.5063,18914.0
2015-06-25 10:40:00,88.06,88.08,88.01,88.04,10835.0,69.5142,69.53,69.4747,69.4984,10835.0
2015-06-25 10:45:00,88.06,88.12,88.02,88.11,10424.0,69.5142,69.5616,69.4826,69.5537,10424.0
2015-06-25 10:50:00,88.11,88.16,88.09,88.14,8170.0,69.5537,69.5931,69.5379,69.5773,8170.0
2015-06-25 10:55:00,88.14,88.19,88.05,88.1,14289.0,69.5773,69.6168,69.5063,69.5458,14289.0
2015-06-25 11:00:00,88.13,88.19,88.07,88.17,11509.0,69.5695,69.6168,69.5221,69.601,11509.0
2015-06-25 11:05:00,88.18,88.26,88.18,88.25,18693.0,69.6089,69.6721,69.6089,69.6642,18693.0
2015-06-25 11:10:00,88.25,88.27,88.24,88.25,23674.0,69.6642,69.68,69.6563,69.6642,23674.0
2015-06-25 11:15:00,88.26,88.27,88.24,88.25,21640.0,69.6721,69.68,69.6563,69.6642,21640.0
2015-06-25 11:20:00,88.24,88.27,88.24,88.25,11028.0,69.6563,69.68,69.6563,69.6642,11028.0
2015-06-25 11:25:00,88.25,88.26,88.24,88.25,14524.0,69.6642,69.6721,69.6563,69.6642,14524.0
2015-06-25 11:30:00,88.25,88.32,88.24,88.31,32148.0,69.6642,69.7194,69.6563,69.7115,32148.0
2015-06-25 11:35:00,88.31,88.32,88.28,88.28,16095.0,69.7115,69.7194,69.6879,69.6879,16095.0
2015-06-25 11:40:00,88.28,88.29,88.24,88.26,8145.0,69.6879,69.6958,69.6563,69.6721,8145.0
2015-06-25 11:45:00,88.25,88.27,88.24,88.26,9352.0,69.6642,69.68,69.6563,69.6721,9352.0
2015-06-25 11:50:00,88.25,88.31,88.25,88.3,9476.0,69.6642,69.7115,69.6642,69.7037,9476.0
2015-06-25 11:55:00,88.33,88.4,88.33,88.4,9041.0,69.7273,69.7826,69.7273,69.7826,9041.0
2015-06-25 12:00:00,88.4,88.47,88.39,88.45,17423.0,69.7826,69.8378,69.7747,69.8221,17423.0
2015-06-25 12:05:00,88.45,88.49,88.43,88.44,13367.0,69.8221,69.8536,69.8063,69.8142,13367.0
2015-06-25 12:10:00,88.44,88.44,88.39,88.42,5493.0,69.8142,69.8142,69.7747,69.7984,5493.0
2015-06-25 12:15:00,88.42,88.45,88.41,88.43,3900.0,69.7984,69.8221,69.7905,69.8063,3900.0
2015-06-25 12:20:00,88.44,88.45,88.41,88.42,8975.0,69.8142,69.8221,69.7905,69.7984,8975.0
2015-06-25 12:25:00,88.42,88.42,88.38,88.4,6699.0,69.7984,69.7984,69.7668,69.7826,6699.0
2015-06-25 12:30:00,88.4,88.45,88.39,88.43,6428.0,69.7826,69.8221,69.7747,69.8063,6428.0
2015-06-25 12:35:00,88.43,88.46,88.4,88.45,6921.0,69.8063,69.83,69.7826,69.8221,6921.0
2015-06-25 12:40:00,88.45,88.45,88.34,88.36,7155.0,69.8221,69.8221,69.7352,69.751,7155.0
2015-06-25 12:45:00,88.36,88.38,88.35,88.38,4065.0,69.751,69.7668,69.7431,69.7668,4065.0
2015-06-25 12:50:00,88.38,88.4,88.35,88.37,4987.0,69.7668,69.7826,69.7431,69.7589,4987.0
2015-06-25 12:55:00,88.38,88.39,88.36,88.37,2971.0,69.7668,69.7747,69.751,69.7589,2971.0
2015-06-25 13:00:00,88.38,88.39,88.35,88.38,4194.0,69.7668,69.7747,69.7431,69.7668,4194.0
2015-06-25 13:05:00,88.39,88.43,88.39,88.41,3700.0,69.7747,69.8063,69.7747,69.7905,3700.0
2015-06-25 13:10:00,88.41,88.43,88.38,88.38,11625.0,69.7905,69.8063,69.7668,69.7668,11625.0
2015-06-25 13:15:00,88.39,88.39,88.31,88.31,4575.0,69.7747,69.7747,69.7115,69.7115,4575.0
2015-06-25 13:20:00,88.32,88.32,88.25,88.26,6473.0,69.7194,69.7194,69.6642,69.6721,6473.0
2015-06-25 13:25:00,88.25,88.26,88.24,88.24,7495.0,69.6642,69.6721,69.6563,69.6563,7495.0
2015-06-25 13:30:00,88.24,88.26,88.23,88.24,18511.0,69.6563,69.6721,69.6484,69.6563,18511.0
2015-06-25 13:35:00,88.24,88.26,88.24,88.26,8530.0,69.6563,69.6721,69.6563,69.6721,8530.0
2015-06-25 13:40:00,88.25,88.27,88.18,88.19,11779.0,69.6642,69.68,69.6089,69.6168,11779.0
2015-06-25 13:45:00,88.19,88.25,88.18,88.25,7489.0,69.6168,69.6642,69.6089,69.6642,7489.0
2015-06-25 13:50:00,88.24,88.24,88.21,88.21,9937.0,69.6563,69.6563,69.6326,69.6326,9937.0
2015-06-25 13:55:00,88.2,88.21,88.12,88.12,15042.0,69.6247,69.6326,69.5616,69.5616,15042.0
2015-06-25 14:00:00,88.12,88.13,88.05,88.06,10408.0,69.5616,69.5695,69.5063,69.5142,10408.0
2015-06-25 14:05:00,88.05,88.06,88.02,88.03,13614.0,69.5063,69.5142,69.4826,69.4905,13614.0
2015-06-25 14:10:00,88.03,88.03,87.99,88.0,21327.0,69.4905,69.4905,69.4589,69.4668,21327.0
2015-06-25 14:15:00,87.99,88.0,87.97,87.99,11805.0,69.4589,69.4668,69.4432,69.4589,11805.0
2015-06-25 14:20:00,87.99,88.01,87.96,87.98,13318.0,69.4589,69.4747,69.4353,69.451,13318.0
2015-06-25 14:25:00,87.98,87.98,87.9,87.94,14998.0,69.451,69.451,69.3879,69.4195,14998.0
2015-06-25 14:30:00,87.94,87.97,87.91,87.97,10212.0,69.4195,69.4432,69.3958,69.4432,10212.0
2015-06-25 14:35:00,87.97,88.0,87.95,87.99,11889.0,69.4432,69.4668,69.4274,69.4589,11889.0
2015-06-25 14:40:00,87.99,88.0,87.96,87.97,8577.0,69.4589,69.4668,69.4353,69.4432,8577.0
2015-06-25 14:45:00,87.98,87.99,87.95,87.95,8915.0,69.451,69.4589,69.4274,69.4274,8915.0
2015-06-25 14:50:00,87.94,87.94,87.88,87.88,13681.0,69.4195,69.4195,69.3721,69.3721,13681.0
2015-06-25 14:55:00,87.88,87.88,87.83,87.87,13892.0,69.3721,69.3721,69.3326,69.3642,13892.0
2015-06-25 15:00:00,87.87,87.97,87.86,87.96,17190.0,69.3642,69.4432,69.3563,69.4353,17190.0
2015-06-25 15:05:00,87.97,88.05,87.96,88.05,14611.0,69.4432,69.5063,69.4353,69.5063,14611.0
2015-06-25 15:10:00,88.05,88.09,88.04,88.04,18347.0,69.5063,69.5379,69.4984,69.4984,18347.0
2015-06-25 15:15:00,88.05,88.05,88.02,88.05,9513.0,69.5063,69.5063,69.4826,69.5063,9513.0
2015-06-25 15:20:00,88.05,88.05,88.01,88.04,16407.0,69.5063,69.5063,69.4747,69.4984,16407.0
2015-06-25 15:25:00,88.03,88.03,88.0,88.01,17383.0,69.4905,69.4905,69.4668,69.4747,17383.0
2015-06-25 15:30:00,88.01,88.01,87.97,87.99,23077.0,69.4747,69.4747,69.4432,69.4589,23077.0
2015-06-25 15:35:00,87.99,88.01,87.96,87.99,21096.0,69.4589,69.4747,69.4353,69.4589,21096.0
2015-06-25 15:40:00,87.99,87.99,87.87,87.91,22208.0,69.4589,69.4589,69.3642,69.3958,22208.0
2015-06-25 15:45:00,87.91,87.94,87.9,87.91,21495.0,69.3958,69.4195,69.3879,69.3958,21495.0
2015-06-25 15:50:00,87.9,87.9,87.84,87.86,39431.0,69.3879,69.3879,69.3405,69.3563,39431.0
2015-06-25 15:55:00,87.85,87.94,87.79,87.89,130696.0,69.3484,69.4195,69.3011,69.38,130696.0
2015-06-26 09:30:00,88.29,88.4,88.24,88.37,16081.0,69.6958,69.7826,69.6563,69.7589,16081.0
2015-06-26 09:35:00,88.34,88.42,88.28,88.38,22823.0,69.7352,69.7984,69.6879,69.7668,22823.0
2015-06-26 09:40:00,88.38,88.39,88.13,88.16,27831.0,69.7668,69.7747,69.5695,69.5931,27831.0
2015-06-26 09:45:00,88.18,88.24,88.12,88.2,15345.0,69.6089,69.6563,69.5616,69.6247,15345.0
2015-06-26 09:50:00,88.23,88.36,88.21,88.33,10430.0,69.6484,69.751,69.6326,69.7273,10430.0
2015-06-26 09:55:00,88.36,88.47,88.33,88.43,15914.0,69.751,69.8378,69.7273,69.8063,15914.0
2015-06-26 10:00:00,88.44,88.6,88.43,88.59,10449.0,69.8142,69.9405,69.8063,69.9326,10449.0
2015-06-26 10:05:00,88.58,88.64,88.58,88.64,8659.0,69.9247,69.972,69.9247,69.972,8659.0
2015-06-26 10:10:00,88.64,88.68,88.59,88.61,11914.0,69.972,70.0036,69.9326,69.9484,11914.0
2015-06-26 10:15:00,88.63,88.65,88.57,88.57,4332.0,69.9642,69.9799,69.9168,69.9168,4332.0
2015-06-26 10:20:00,88.58,88.61,88.5,88.54,6000.0,69.9247,69.9484,69.8615,69.8931,6000.0
2015-06-26 10:25:00,88.57,88.67,88.55,88.67,2850.0,69.9168,69.9957,69.901,69.9957,2850.0
2015-06-26 10:30:00,88.65,88.71,88.65,88.66,6622.0,69.9799,70.0273,69.9799,69.9878,6622.0
2015-06-26 10:35:00,88.66,88.73,88.63,88.71,11235.0,69.9878,70.0431,69.9642,70.0273,11235.0
2015-06-26 10:40:00,88.73,88.85,88.72,88.84,15362.0,70.0431,70.1378,70.0352,70.1299,15362.0
2015-06-26 10:45:00,88.84,88.87,88.74,88.77,20765.0,70.1299,70.1536,70.051,70.0747,20765.0
2015-06-26 10:50:00,88.76,88.82,88.76,88.82,3493.0,70.0668,70.1141,70.0668,70.1141,3493.0
2015-06-26 10:55:00,88.82,88.84,88.74,88.75,7020.0,70.1141,70.1299,70.051,70.0589,7020.0
2015-06-26 11:00:00,88.76,88.83,88.76,88.79,5600.0,70.0668,70.122,70.0668,70.0905,5600.0
2015-06-26 11:05:00,88.78,88.78,88.74,88.75,4952.0,70.0826,70.0826,70.051,70.0589,4952.0
2015-06-26 11:10:00,88.77,88.83,88.76,88.82,9925.0,70.0747,70.122,70.0668,70.1141,9925.0
2015-06-26 11:15:00,88.81,88.84,88.78,88.79,13025.0,70.1062,70.1299,70.0826,70.0905,13025.0
2015-06-26 11:20:00,88.8,88.8,88.77,88.79,5420.0,70.0983,70.0983,70.0747,70.0905,5420.0
2015-06-26 11:25:00,88.79,88.82,88.77,88.77,7332.0,70.0905,70.1141,70.0747,70.0747,7332.0
2015-06-26 11:30:00,88.77,88.82,88.69,88.7,4400.0,70.0747,70.1141,70.0115,70.0194,4400.0
2015-06-26 11:35:00,88.74,88.75,88.72,88.75,2874.0,70.051,70.0589,70.0352,70.0589,2874.0
2015-06-26 11:40:00,88.76,88.77,88.73,88.76,2961.0,70.0668,70.0747,70.0431,70.0668,2961.0
2015-06-26 11:45:00,88.76,88.81,88.75,88.78,4101.0,70.0668,70.1062,70.0589,70.0826,4101.0
2015-06-26 11:50:00,88.76,88.79,88.69,88.71,15464.0,70.0668,70.0905,70.0115,70.0273,15464.0
2015-06-26 11:55:00,88.7,88.74,88.69,88.74,5300.0,70.0194,70.051,70.0115,70.051,5300.0
2015-06-26 12:00:00,88.76,88.76,88.73,88.76,5876.0,70.0668,70.0668,70.0431,70.0668,5876.0
2015-06-26 12:05:00,88.74,88.83,88.74,88.81,7050.0,70.051,70.122,70.051,70.1062,7050.0
2015-06-26 12:10:00,88.83,88.83,88.81,88.82,3972.0,70.122,70.122,70.1062,70.1141,3972.0
2015-06-26 12:15:00,88.81,88.87,88.8,88.86,9700.0,70.1062,70.1536,70.0983,70.1457,9700.0
2015-06-26 12:20:00,88.85,88.85,88.8,88.82,5055.0,70.1378,70.1378,70.0983,70.1141,5055.0
2015-06-26 12:25:00,88.82,88.86,88.81,88.86,4831.0,70.1141,70.1457,70.1062,70.1457,4831.0
2015-06-26 12:30:00,88.86,88.86,88.75,88.76,20871.0,70.1457,70.1457,70.0589,70.0668,20871.0
2015-06-26 12:35:00,88.77,88.8,88.72,88.74,19899.0,70.0747,70.0983,70.0352,70.051,19899.0
2015-06-26 12:40:00,88.74,88.74,88.66,88.66,7004.0,70.051,70.051,69.9878,69.9878,7004.0
2015-06-26 12:45:00,88.67,88.69,88.65,88.65,3683.0,69.9957,70.0115,69.9799,69.9799,3683.0
2015-06-26 12:50:00,88.64,88.66,88.59,88.6,9617.0,69.972,69.9878,69.9326,69.9405,9617.0
2015-06-26 12:55:00,88.58,88.62,88.52,88.55,5773.0,69.9247,69.9563,69.8773,69.901,5773.0
2015-06-26 13:00:00,88.54,88.62,88.52,88.57,5216.0,69.8931,69.9563,69.8773,69.9168,5216.0
2015-06-26 13:05:00,88.56,88.56,88.49,88.49,5122.0,69.9089,69.9089,69.8536,69.8536,5122.0
2015-06-26 13:10:00,88.5,88.5,88.42,88.46,3001.0,69.8615,69.8615,69.7984,69.83,3001.0
2015-06-26 13:15:00,88.48,88.5,88.43,88.43,5925.0,69.8457,69.8615,69.8063,69.8063,5925.0
2015-06-26 13:20:00,88.42,88.46,88.39,88.4,8450.0,69.7984,69.83,69.7747,69.7826,8450.0
2015-06-26 13:25:00,88.39,88.49,88.39,88.48,6780.0,69.7747,69.8536,69.7747,69.8457,6780.0
2015-06-26 13:30:00,88.48,88.48,88.42,88.45,4981.0,69.8457,69.8457,69.7984,69.8221,4981.0
2015-06-26 13:35:00,88.45,88.54,88.45,88.5,7188.0,69.8221,69.8931,69.8221,69.8615,7188.0
2015-06-26 13:40:00,88.5,88.67,88.5,88.64,22395.0,69.8615,69.9957,69.8615,69.972,22395.0
2015-06-26 13:45:00,88.65,88.67,88.59,88.62,3500.0,69.9799,69.9957,69.9326,69.9563,3500.0
2015-06-26 13:50:00,88.63,88.64,88.59,88.63,2987.0,69.9642,69.972,69.9326,69.9642,2987.0
2015-06-26 13:55:00,88.63,88.65,88.57,88.57,3612.0,69.9642,69.9799,69.9168,69.9168,3612.0
2015-06-26 14:00:00,88.57,88.66,88.57,88.66,5575.0,69.9168,69.9878,69.9168,69.9878,5575.0
2015-06-26 14:05:00,88.64,88.64,88.57,88.59,4575.0,69.972,69.972,69.9168,69.9326,4575.0
2015-06-26 14:10:00,88.58,88.63,88.58,88.62,5900.0,69.9247,69.9642,69.9247,69.9563,5900.0
2015-06-26 14:15:00,88.61,88.67,88.57,88.62,10538.0,69.9484,69.9957,69.9168,69.9563,10538.0
2015-06-26 14:20:00,88.62,88.64,88.61,88.64,2600.0,69.9563,69.972,69.9484,69.972,2600.0
2015-06-26 14:25:00,88.65,88.7,88.6,88.7,7821.0,69.9799,70.0194,69.9405,70.0194,7821.0
2015-06-26 14:30:00,88.7,88.72,88.67,88.71,7176.0,70.0194,70.0352,69.9957,70.0273,7176.0
2015-06-26 14:35:00,88.72,88.73,88.66,88.73,6495.0,70.0352,70.0431,69.9878,70.0431,6495.0
2015-06-26 14:40:00,88.73,88.73,88.61,88.61,5460.0,70.0431,70.0431,69.9484,69.9484,5460.0
2015-06-26 14:45:00,88.62,88.62,88.56,88.61,6234.0,69.9563,69.9563,69.9089,69.9484,6234.0
2015-06-26 14:50:00,88.61,88.65,88.56,88.57,4402.0,69.9484,69.9799,69.9089,69.9168,4402.0
2015-06-26 14:55:00,88.56,88.56,88.51,88.54,6799.0,69.9089,69.9089,69.8694,69.8931,6799.0
2015-06-26 15:00:00,88.52,88.7,88.52,88.69,10693.0,69.8773,70.0194,69.8773,70.0115,10693.0
2015-06-26 15:05:00,88.69,88.75,88.66,88.71,10590.0,70.0115,70.0589,69.9878,70.0273,10590.0
2015-06-26 15:10:00,88.71,88.71,88.63,88.63,6322.0,70.0273,70.0273,69.9642,69.9642,6322.0
2015-06-26 15:15:00,88.62,88.69,88.6,88.66,9839.0,69.9563,70.0115,69.9405,69.9878,9839.0
2015-06-26 15:20:00,88.66,88.66,88.56,88.62,9124.0,69.9878,69.9878,69.9089,69.9563,9124.0
2015-06-26 15:25:00,88.61,88.68,88.6,88.68,4642.0,69.9484,70.0036,69.9405,70.0036,4642.0
2015-06-26 15:30:00,88.67,88.7,88.64,88.69,18093.0,69.9957,70.0194,69.972,70.0115,18093.0
2015-06-26 15:35:00,88.68,88.69,88.54,88.56,8464.0,70.0036,70.0115,69.8931,69.9089,8464.0
2015-06-26 15:40:00,88.56,88.58,88.53,88.55,6678.0,69.9089,69.9247,69.8852,69.901,6678.0
2015-06-26 15:45:00,88.55,88.58,88.52,88.57,16170.0,69.901,69.9247,69.8773,69.9168,16170.0
2015-06-26 15:50:00,88.58,88.61,88.55,88.6,17230.0,69.9247,69.9484,69.901,69.9405,17230.0
2015-06-26 15:55:00,88.6,88.6,88.53,88.55,55955.0,69.9405,69.9405,69.8852,69.901,55955.0
2015-06-29 09:30:00,87.81,88.1,87.81,87.93,30036.0,69.3168,69.5458,69.3168,69.4116,30036.0
2015-06-29 09:35:00,87.97,88.07,87.8,88.03,29728.0,69.4432,69.5221,69.309,69.4905,29728.0
2015-06-29 09:40:00,88.07,88.21,87.88,88.01,18284.0,69.5221,69.6326,69.3721,69.4747,18284.0
2015-06-29 09:45:00,88.09,88.23,88.05,88.21,13025.0,69.5379,69.6484,69.5063,69.6326,13025.0
2015-06-29 09:50:00,88.22,88.27,88.12,88.21,7100.0,69.6405,69.68,69.5616,69.6326,7100.0
2015-06-29 09:55:00,88.2,88.27,88.19,88.19,3714.0,69.6247,69.68,69.6168,69.6168,3714.0
2015-06-29 10:00:00,88.19,88.28,88.15,88.25,7319.0,69.6168,69.6879,69.5852,69.6642,7319.0
2015-06-29 10:05:00,88.26,88.46,88.26,88.39,17829.0,69.6721,69.83,69.6721,69.7747,17829.0
2015-06-29 10:10:00,88.39,88.52,88.36,88.5,7225.0,69.7747,69.8773,69.751,69.8615,7225.0
2015-06-29 10:15:00,88.53,88.63,88.46,88.46,11849.0,69.8852,69.9642,69.83,69.83,11849.0
2015-06-29 10:20:00,88.44,88.46,88.34,88.39,4617.0,69.8142,69.83,69.7352,69.7747,4617.0
2015-06-29 10:25:00,88.38,88.39,88.26,88.31,6180.0,69.7668,69.7747,69.6721,69.7115,6180.0
2015-06-29 10:30:00,88.25,88.38,88.22,88.38,7816.0,69.6642,69.7668,69.6405,69.7668,7816.0
2015-06-29 10:35:00,88.38,88.45,88.3,88.41,10711.0,69.7668,69.8221,69.7037,69.7905,10711.0
2015-06-29 10:40:00,88.43,88.47,88.31,88.46,20902.0,69.8063,69.8378,69.7115,69.83,20902.0
2015-06-29 10:45:00,88.43,88.59,88.43,88.55,5624.0,69.8063,69.9326,69.8063,69.901,5624.0
2015-06-29 10:50:00,88.55,88.59,88.51,88.53,3805.0,69.901,69.9326,69.8694,69.8852,3805.0
2015-06-29 10:55:00,88.53,88.54,88.37,88.39,5517.0,69.8852,69.8931,69.7589,69.7747,5517.0
2015-06-29 11:00:00,88.38,88.47,88.35,88.38,6999.0,69.7668,69.8378,69.7431,69.7668,6999.0
2015-06-29 11:05:00,88.38,88.38,88.33,88.36,4353.0,69.7668,69.7668,69.7273,69.751,4353.0
2015-06-29 11:10:00,88.35,88.47,88.32,88.38,11260.0,69.7431,69.8378,69.7194,69.7668,11260.0
2015-06-29 11:15:00,88.39,88.44,88.34,88.35,5773.0,69.7747,69.8142,69.7352,69.7431,5773.0
2015-06-29 11:20:00,88.35,88.55,88.35,88.54,18248.0,69.7431,69.901,69.7431,69.8931,18248.0
2015-06-29 11:25:00,88.53,88.64,88.52,88.64,17365.0,69.8852,69.972,69.8773,69.972,17365.0
2015-06-29 11:30:00,88.61,88.64,88.54,88.58,18007.0,69.9484,69.972,69.8931,69.9247,18007.0
2015-06-29 11:35:00,88.58,88.63,88.55,88.62,11638.0,69.9247,69.9642,69.901,69.9563,11638.0
2015-06-29 11:40:00,88.6,88.66,88.59,88.65,10755.0,69.9405,69.9878,69.9326,69.9799,10755.0
2015-06-29 11:45:00,88.64,88.71,88.63,88.68,33498.0,69.972,70.0273,69.9642,70.0036,33498.0
2015-06-29 11:50:00,88.69,88.72,88.65,88.69,8058.0,70.0115,70.0352,69.9799,70.0115,8058.0
2015-06-29 11:55:00,88.68,88.71,88.64,88.68,5441.0,70.0036,70.0273,69.972,70.0036,5441.0
2015-06-29 12:00:00,88.69,88.71,88.66,88.71,6337.0,70.0115,70.0273,69.9878,70.0273,6337.0
2015-06-29 12:05:00,88.71,88.76,88.7,88.74,6964.0,70.0273,70.0668,70.0194,70.051,6964.0
2015-06-29 12:10:00,88.74,88.74,88.69,88.71,6700.0,70.051,70.051,70.0115,70.0273,6700.0
2015-06-29 12:15:00,88.69,88.7,88.61,88.65,7202.0,70.0115,70.0194,69.9484,69.9799,7202.0
2015-06-29 12:20:00,88.65,88.72,88.57,88.61,17083.0,69.9799,70.0352,69.9168,69.9484,17083.0
2015-06-29 12:25:00,88.6,88.63,88.59,88.61,8265.0,69.9405,69.9642,69.9326,69.9484,8265.0
2015-06-29 12:30:00,88.61,88.62,88.44,88.44,12690.0,69.9484,69.9563,69.8142,69.8142,12690.0
2015-06-29 12:35:00,88.43,88.5,88.41,88.45,6660.0,69.8063,69.8615,69.7905,69.8221,6660.0
2015-06-29 12:40:00,88.47,88.5,88.46,88.49,5356.0,69.8378,69.8615,69.83,69.8536,5356.0
2015-06-29 12:45:00,88.48,88.49,88.43,88.48,6060.0,69.8457,69.8536,69.8063,69.8457,6060.0
2015-06-29 12:50:00,88.47,88.53,88.46,88.53,14460.0,69.8378,69.8852,69.83,69.8852,14460.0
2015-06-29 12:55:00,88.51,88.52,88.47,88.47,8642.0,69.8694,69.8773,69.8378,69.8378,8642.0
2015-06-29 13:00:00,88.48,88.51,88.43,88.47,11308.0,69.8457,69.8694,69.8063,69.8378,11308.0
2015-06-29 13:05:00,88.47,88.47,88.4,88.41,9479.0,69.8378,69.8378,69.7826,69.7905,9479.0
2015-06-29 13:10:00,88.4,88.4,88.34,88.35,10976.0,69.7826,69.7826,69.7352,69.7431,10976.0
2015-06-29 13:15:00,88.36,88.48,88.36,88.46,5621.0,69.751,69.8457,69.751,69.83,5621.0
2015-06-29 13:20:00,88.47,88.55,88.47,88.55,4391.0,69.8378,69.901,69.8378,69.901,4391.0
2015-06-29 13:25:00,88.53,88.54,88.45,88.5,9246.0,69.8852,69.8931,69.8221,69.8615,9246.0
2015-06-29 13:30:00,88.49,88.53,88.4,88.42,6850.0,69.8536,69.8852,69.7826,69.7984,6850.0
2015-06-29 13:35:00,88.45,88.45,88.34,88.34,4340.0,69.8221,69.8221,69.7352,69.7352,4340.0
2015-06-29 13:40:00,88.34,88.4,88.33,88.4,8880.0,69.7352,69.7826,69.7273,69.7826,8880.0
2015-06-29 13:45:00,88.39,88.43,88.38,88.41,6128.0,69.7747,69.8063,69.7668,69.7905,6128.0
2015-06-29 13:50:00,88.41,88.46,88.37,88.39,14971.0,69.7905,69.83,69.7589,69.7747,14971.0
2015-06-29 13:55:00,88.4,88.44,88.37,88.44,11610.0,69.7826,69.8142,69.7589,69.8142,11610.0
2015-06-29 14:00:00,88.43,88.43,88.35,88.36,2491.0,69.8063,69.8063,69.7431,69.751,2491.0
2015-06-29 14:05:00,88.35,88.38,88.34,88.34,8026.0,69.7431,69.7668,69.7352,69.7352,8026.0
2015-06-29 14:10:00,88.34,88.35,88.27,88.29,20221.0,69.7352,69.7431,69.68,69.6958,20221.0
2015-06-29 14:15:00,88.29,88.32,88.28,88.3,8402.0,69.6958,69.7194,69.6879,69.7037,8402.0
2015-06-29 14:20:00,88.31,88.32,88.28,88.29,20690.0,69.7115,69.7194,69.6879,69.6958,20690.0
2015-06-29 14:25:00,88.3,88.31,88.28,88.3,16748.0,69.7037,69.7115,69.6879,69.7037,16748.0
2015-06-29 14:30:00,88.29,88.31,88.28,88.3,16358.0,69.6958,69.7115,69.6879,69.7037,16358.0
2015-06-29 14:35:00,88.31,88.33,88.22,88.33,10498.0,69.7115,69.7273,69.6405,69.7273,10498.0
2015-06-29 14:40:00,88.33,88.43,88.3,88.41,12191.0,69.7273,69.8063,69.7037,69.7905,12191.0
2015-06-29 14:45:00,88.4,88.49,88.4,88.43,7298.0,69.7826,69.8536,69.7826,69.8063,7298.0
2015-06-29 14:50:00,88.44,88.45,88.34,88.35,9539.0,69.8142,69.8221,69.7352,69.7431,9539.0
2015-06-29 14:55:00,88.35,88.35,88.3,88.3,8720.0,69.7431,69.7431,69.7037,69.7037,8720.0
2015-06-29 15:00:00,88.3,88.35,88.29,88.3,15225.0,69.7037,69.7431,69.6958,69.7037,15225.0
2015-06-29 15:05:00,88.3,88.33,88.29,88.32,14783.0,69.7037,69.7273,69.6958,69.7194,14783.0
2015-06-29 15:10:00,88.32,88.35,88.29,88.29,11176.0,69.7194,69.7431,69.6958,69.6958,11176.0
2015-06-29 15:15:00,88.29,88.34,88.29,88.32,23684.0,69.6958,69.7352,69.6958,69.7194,23684.0
2015-06-29 15:20:00,88.33,88.4,88.3,88.39,15862.0,69.7273,69.7826,69.7037,69.7747,15862.0
2015-06-29 15:25:00,88.39,88.39,88.25,88.25,12419.0,69.7747,69.7747,69.6642,69.6642,12419.0
2015-06-29 15:30:00,88.23,88.32,88.15,88.2,19794.0,69.6484,69.7194,69.5852,69.6247,19794.0
2015-06-29 15:35:00,88.2,88.22,88.07,88.07,12496.0,69.6247,69.6405,69.5221,69.5221,12496.0
2015-06-29 15:40:00,88.08,88.08,87.96,87.96,17787.0,69.53,69.53,69.4353,69.4353,17787.0
2015-06-29 15:45:00,87.95,88.0,87.87,88.0,27293.0,69.4274,69.4668,69.3642,69.4668,27293.0
2015-06-29 15:50:00,87.99,88.06,87.95,87.97,29312.0,69.4589,69.5142,69.4274,69.4432,29312.0
2015-06-29 15:55:00,87.97,87.99,87.87,87.92,64041.0,69.4432,69.4589,69.3642,69.4037,64041.0
2015-06-30 09:30:00,88.44,88.47,88.21,88.27,4400.0,69.8142,69.8378,69.6326,69.68,4400.0
2015-06-30 09:35:00,88.25,88.43,88.08,88.31,32581.0,69.6642,69.8063,69.53,69.7115,32581.0
2015-06-30 09:40:00,88.34,88.43,88.26,88.4,6016.0,69.7352,69.8063,69.6721,69.7826,6016.0
2015-06-30 09:45:00,88.42,88.5,88.34,88.5,13608.0,69.7984,69.8615,69.7352,69.8615,13608.0
2015-06-30 09:50:00,88.5,88.68,88.48,88.68,12144.0,69.8615,70.0036,69.8457,70.0036,12144.0
2015-06-30 09:55:00,88.64,88.68,88.55,88.66,5830.0,69.972,70.0036,69.901,69.9878,5830.0
2015-06-30 10:00:00,88.67,88.83,88.64,88.8,6210.0,69.9957,70.122,69.972,70.0983,6210.0
2015-06-30 10:05:00,88.8,88.9,88.76,88.86,11140.0,70.0983,70.1773,70.0668,70.1457,11140.0
2015-06-30 10:10:00,88.89,88.94,88.73,88.76,7300.0,70.1694,70.2089,70.0431,70.0668,7300.0
2015-06-30 10:15:00,88.77,88.92,88.77,88.89,10166.0,70.0747,70.1931,70.0747,70.1694,10166.0
2015-06-30 10:20:00,88.9,89.0,88.87,89.0,11138.0,70.1773,70.2562,70.1536,70.2562,11138.0
2015-06-30 10:25:00,88.97,89.25,88.96,89.22,24864.0,70.2325,70.4536,70.2247,70.4299,24864.0
2015-06-30 10:30:00,89.23,89.23,89.1,89.19,21435.0,70.4378,70.4378,70.3352,70.4062,21435.0
2015-06-30 10:35:00,89.2,89.22,89.15,89.17,13230.0,70.4141,70.4299,70.3746,70.3904,13230.0
2015-06-30 10:40:00,89.2,89.2,89.06,89.1,11624.0,70.4141,70.4141,70.3036,70.3352,11624.0
2015-06-30 10:45:00,89.09,89.15,88.99,89.04,17492.0,70.3273,70.3746,70.2483,70.2878,17492.0
2015-06-30 10:50:00,89.04,89.22,88.94,89.2,15070.0,70.2878,70.4299,70.2089,70.4141,15070.0
2015-06-30 10:55:00,89.21,89.32,89.15,89.27,15958.0,70.422,70.5088,70.3746,70.4694,15958.0
2015-06-30 11:00:00,89.29,89.32,89.27,89.27,9106.0,70.4852,70.5088,70.4694,70.4694,9106.0
2015-06-30 11:05:00,89.28,89.31,89.14,89.16,19282.0,70.4773,70.5009,70.3667,70.3825,19282.0
2015-06-30 11:10:00,89.17,89.39,89.17,89.34,15953.0,70.3904,70.5641,70.3904,70.5246,15953.0
2015-06-30 11:15:00,89.35,89.66,89.35,89.64,23113.0,70.5325,70.7772,70.5325,70.7614,23113.0
2015-06-30 11:20:00,89.6,89.6,89.42,89.42,11581.0,70.7299,70.7299,70.5878,70.5878,11581.0
2015-06-30 11:25:00,89.43,89.46,89.26,89.26,5929.0,70.5957,70.6194,70.4615,70.4615,5929.0
2015-06-30 11:30:00,89.24,89.28,89.13,89.13,9363.0,70.4457,70.4773,70.3588,70.3588,9363.0
2015-06-30 11:35:00,89.15,89.21,89.12,89.2,4880.0,70.3746,70.422,70.351,70.4141,4880.0
2015-06-30 11:40:00,89.19,89.26,89.17,89.22,15609.0,70.4062,70.4615,70.3904,70.4299,15609.0
2015-06-30 11:45:00,89.22,89.34,89.22,89.34,9350.0,70.4299,70.5246,70.4299,70.5246,9350.0
2015-06-30 11:50:00,89.32,89.32,89.25,89.25,9338.0,70.5088,70.5088,70.4536,70.4536,9338.0
2015-06-30 11:55:00,89.25,89.31,89.19,89.21,7757.0,70.4536,70.5009,70.4062,70.422,7757.0
2015-06-30 12:00:00,89.19,89.25,89.19,89.23,10030.0,70.4062,70.4536,70.4062,70.4378,10030.0
2015-06-30 12:05:00,89.22,89.3,89.12,89.23,8286.0,70.4299,70.493,70.351,70.4378,8286.0
2015-06-30 12:10:00,89.25,89.28,89.2,89.22,5343.0,70.4536,70.4773,70.4141,70.4299,5343.0
2015-06-30 12:15:00,89.18,89.18,89.1,89.11,2750.0,70.3983,70.3983,70.3352,70.3431,2750.0
2015-06-30 12:20:00,89.11,89.14,89.04,89.09,11943.0,70.3431,70.3667,70.2878,70.3273,11943.0
2015-06-30 12:25:00,89.1,89.1,88.98,89.02,7204.0,70.3352,70.3352,70.2404,70.272,7204.0
2015-06-30 12:30:00,89.03,89.08,88.94,88.97,7823.0,70.2799,70.3194,70.2089,70.2325,7823.0
2015-06-30 12:35:00,88.95,89.03,88.93,89.02,6647.0,70.2168,70.2799,70.201,70.272,6647.0
2015-06-30 12:40:00,89.04,89.07,89.0,89.03,10900.0,70.2878,70.3115,70.2562,70.2799,10900.0
2015-06-30 12:45:00,89.03,89.13,89.03,89.1,19400.0,70.2799,70.3588,70.2799,70.3352,19400.0
2015-06-30 12:50:00,89.1,89.16,89.08,89.16,13588.0,70.3352,70.3825,70.3194,70.3825,13588.0
2015-06-30 12:55:00,89.16,89.2,89.15,89.19,6573.0,70.3825,70.4141,70.3746,70.4062,6573.0
2015-06-30 13:00:00,89.19,89.27,89.13,89.25,10369.0,70.4062,70.4694,70.3588,70.4536,10369.0
2015-06-30 13:05:00,89.27,89.27,89.19,89.2,6650.0,70.4694,70.4694,70.4062,70.4141,6650.0
2015-06-30 13:10:00,89.17,89.24,89.17,89.22,12854.0,70.3904,70.4457,70.3904,70.4299,12854.0
2015-06-30 13:15:00,89.23,89.23,89.11,89.11,5591.0,70.4378,70.4378,70.3431,70.3431,5591.0
2015-06-30 13:20:00,89.12,89.13,89.07,89.12,5005.0,70.351,70.3588,70.3115,70.351,5005.0
2015-06-30 13:25:00,89.11,89.28,89.08,89.28,9796.0,70.3431,70.4773,70.3194,70.4773,9796.0
2015-06-30 13:30:00,89.28,89.35,89.21,89.35,6967.0,70.4773,70.5325,70.422,70.5325,6967.0
2015-06-30 13:35:00,89.31,89.37,89.27,89.36,15741.0,70.5009,70.5483,70.4694,70.5404,15741.0
2015-06-30 13:40:00,89.34,89.34,89.29,89.34,5315.0,70.5246,70.5246,70.4852,70.5246,5315.0
2015-06-30 13:45:00,89.33,89.36,89.32,89.36,7293.0,70.5167,70.5404,70.5088,70.5404,7293.0
2015-06-30 13:50:00,89.35,89.47,89.35,89.43,7089.0,70.5325,70.6272,70.5325,70.5957,7089.0
2015-06-30 13:55:00,89.44,89.44,89.29,89.3,5157.0,70.6036,70.6036,70.4852,70.493,5157.0
2015-06-30 14:00:00,89.33,89.35,89.28,89.31,6298.0,70.5167,70.5325,70.4773,70.5009,6298.0
2015-06-30 14:05:00,89.31,89.54,89.28,89.48,7610.0,70.5009,70.6825,70.4773,70.6351,7610.0
2015-06-30 14:10:00,89.48,89.56,89.44,89.54,8334.0,70.6351,70.6983,70.6036,70.6825,8334.0
2015-06-30 14:15:00,89.53,89.54,89.46,89.5,9461.0,70.6746,70.6825,70.6194,70.6509,9461.0
2015-06-30 14:20:00,89.49,89.54,89.39,89.39,13330.0,70.643,70.6825,70.5641,70.5641,13330.0
2015-06-30 14:25:00,89.4,89.4,89.31,89.33,11804.0,70.572,70.572,70.5009,70.5167,11804.0
2015-06-30 14:30:00,89.32,89.33,89.23,89.25,7245.0,70.5088,70.5167,70.4378,70.4536,7245.0
2015-06-30 14:35:00,89.26,89.3,89.26,89.27,8001.0,70.4615,70.493,70.4615,70.4694,8001.0
2015-06-30 14:40:00,89.26,89.27,89.12,89.2,11406.0,70.4615,70.4694,70.351,70.4141,11406.0
2015-06-30 14:45:00,89.21,89.21,89.1,89.2,9762.0,70.422,70.422,70.3352,70.4141,9762.0
2015-06-30 14:50:00,89.2,89.22,89.09,89.12,12046.0,70.4141,70.4299,70.3273,70.351,12046.0
2015-06-30 14:55:00,89.11,89.12,89.01,89.01,6635.0,70.3431,70.351,70.2641,70.2641,6635.0
2015-06-30 15:00:00,89.02,89.14,89.0,89.12,26323.0,70.272,70.3667,70.2562,70.351,26323.0
2015-06-30 15:05:00,89.1,89.11,89.0,89.02,5600.0,70.3352,70.3431,70.2562,70.272,5600.0
2015-06-30 15:10:00,89.05,89.05,88.94,88.94,10269.0,70.2957,70.2957,70.2089,70.2089,10269.0
2015-06-30 15:15:00,88.94,88.98,88.86,88.86,13533.0,70.2089,70.2404,70.1457,70.1457,13533.0
2015-06-30 15:20:00,88.87,88.89,88.79,88.8,19649.0,70.1536,70.1694,70.0905,70.0983,19649.0
2015-06-30 15:25:00,88.81,88.82,88.79,88.8,12941.0,70.1062,70.1141,70.0905,70.0983,12941.0
2015-06-30 15:30:00,88.8,88.95,88.8,88.91,17508.0,70.0983,70.2168,70.0983,70.1852,17508.0
2015-06-30 15:35:00,88.91,88.91,88.8,88.82,19598.0,70.1852,70.1852,70.0983,70.1141,19598.0
2015-06-30 15:40:00,88.81,88.82,88.7,88.72,29225.0,70.1062,70.1141,70.0194,70.0352,29225.0
2015-06-30 15:45:00,88.73,88.92,88.71,88.92,40949.0,70.0431,70.1931,70.0273,70.1931,40949.0
2015-06-30 15:50:00,88.92,88.99,88.91,88.97,51025.0,70.1931,70.2483,70.1852,70.2325,51025.0
2015-06-30 15:55:00,88.97,88.99,88.81,88.81,85663.0,70.2325,70.2483,70.1062,70.1062,85663.0
2015-07-01 09:30:00,89.21,89.21,88.85,89.0,28065.0,70.422,70.422,70.1378,70.2562,28065.0
2015-07-01 09:35:00,88.94,89.08,88.71,88.78,9284.0,70.2089,70.3194,70.0273,70.0826,9284.0
2015-07-01 09:40:00,88.75,88.82,88.62,88.73,11592.0,70.0589,70.1141,69.9563,70.0431,11592.0
2015-07-01 09:45:00,88.7,88.77,88.62,88.72,16444.0,70.0194,70.0747,69.9563,70.0352,16444.0
2015-07-01 09:50:00,88.76,88.84,88.68,88.73,10870.0,70.0668,70.1299,70.0036,70.0431,10870.0
2015-07-01 09:55:00,88.76,88.83,88.52,88.58,20288.0,70.0668,70.122,69.8773,69.9247,20288.0
2015-07-01 10:00:00,88.59,88.84,88.56,88.78,13452.0,69.9326,70.1299,69.9089,70.0826,13452.0
2015-07-01 10:05:00,88.79,88.83,88.7,88.75,10182.0,70.0905,70.122,70.0194,70.0589,10182.0
2015-07-01 10:10:00,88.78,88.83,88.69,88.8,13659.0,70.0826,70.122,70.0115,70.0983,13659.0
2015-07-01 10:15:00,88.79,88.83,88.62,88.69,10133.0,70.0905,70.122,69.9563,70.0115,10133.0
2015-07-01 10:20:00,88.71,88.82,88.7,88.81,4787.0,70.0273,70.1141,70.0194,70.1062,4787.0
2015-07-01 10:25:00,88.79,88.89,88.75,88.88,13982.0,70.0905,70.1694,70.0589,70.1615,13982.0
2015-07-01 10:30:00,88.89,88.9,88.77,88.87,17398.0,70.1694,70.1773,70.0747,70.1536,17398.0
2015-07-01 10:35:00,88.88,88.91,88.84,88.84,6663.0,70.1615,70.1852,70.1299,70.1299,6663.0
2015-07-01 10:40:00,88.83,88.94,88.82,88.86,5550.0,70.122,70.2089,70.1141,70.1457,5550.0
2015-07-01 10:45:00,88.87,88.92,88.81,88.85,28165.0,70.1536,70.1931,70.1062,70.1378,28165.0
2015-07-01 10:50:00,88.84,88.99,88.8,88.97,13565.0,70.1299,70.2483,70.0983,70.2325,13565.0
2015-07-01 10:55:00,88.97,89.06,88.96,89.0,4140.0,70.2325,70.3036,70.2247,70.2562,4140.0
2015-07-01 11:00:00,89.02,89.08,89.0,89.07,7442.0,70.272,70.3194,70.2562,70.3115,7442.0
2015-07-01 11:05:00,89.08,89.17,89.06,89.13,7099.0,70.3194,70.3904,70.3036,70.3588,7099.0
2015-07-01 11:10:00,89.14,89.17,89.08,89.08,5778.0,70.3667,70.3904,70.3194,70.3194,5778.0
2015-07-01 11:15:00,89.1,89.14,89.09,89.14,7730.0,70.3352,70.3667,70.3273,70.3667,7730.0
2015-07-01 11:20:00,89.14,89.26,89.13,89.25,5934.0,70.3667,70.4615,70.3588,70.4536,5934.0
2015-07-01 11:25:00,89.25,89.38,89.25,89.36,11066.0,70.4536,70.5562,70.4536,70.5404,11066.0
2015-07-01 11:30:00,89.36,89.4,89.35,89.38,8545.0,70.5404,70.572,70.5325,70.5562,8545.0
2015-07-01 11:35:00,89.38,89.38,89.21,89.23,7042.0,70.5562,70.5562,70.422,70.4378,7042.0
2015-07-01 11:40:00,89.23,89.25,89.2,89.2,4677.0,70.4378,70.4536,70.4141,70.4141,4677.0
2015-07-01 11:45:00,89.19,89.3,89.19,89.3,5607.0,70.4062,70.493,70.4062,70.493,5607.0
2015-07-01 11:50:00,89.28,89.28,89.15,89.18,5408.0,70.4773,70.4773,70.3746,70.3983,5408.0
2015-07-01 11:55:00,89.19,89.28,89.18,89.18,9301.0,70.4062,70.4773,70.3983,70.3983,9301.0
2015-07-01 12:00:00,89.17,89.21,89.13,89.17,12337.0,70.3904,70.422,70.3588,70.3904,12337.0
2015-07-01 12:05:00,89.14,89.25,89.14,89.23,14862.0,70.3667,70.4536,70.3667,70.4378,14862.0
2015-07-01 12:10:00,89.21,89.29,89.21,89.29,10772.0,70.422,70.4852,70.422,70.4852,10772.0
2015-07-01 12:15:00,89.28,89.3,89.21,89.22,5759.0,70.4773,70.493,70.422,70.4299,5759.0
2015-07-01 12:20:00,89.21,89.23,89.11,89.14,10532.0,70.422,70.4378,70.3431,70.3667,10532.0
2015-07-01 12:25:00,89.15,89.26,89.15,89.23,18043.0,70.3746,70.4615,70.3746,70.4378,18043.0
2015-07-01 12:30:00,89.24,89.24,89.14,89.16,24070.0,70.4457,70.4457,70.3667,70.3825,24070.0
2015-07-01 12:35:00,89.15,89.21,89.13,89.17,16603.0,70.3746,70.422,70.3588,70.3904,16603.0
2015-07-01 12:40:00,89.17,89.2,89.08,89.09,12071.0,70.3904,70.4141,70.3194,70.3273,12071.0
2015-07-01 12:45:00,89.09,89.16,89.05,89.05,5029.0,70.3273,70.3825,70.2957,70.2957,5029.0
2015-07-01 12:50:00,89.05,89.05,89.0,89.0,4371.0,70.2957,70.2957,70.2562,70.2562,4371.0
2015-07-01 12:55:00,88.98,89.0,88.93,89.0,5574.0,70.2404,70.2562,70.201,70.2562,5574.0
2015-07-01 13:00:00,88.99,89.07,88.96,89.05,15164.0,70.2483,70.3115,70.2247,70.2957,15164.0
2015-07-01 13:05:00,89.07,89.1,89.04,89.07,8186.0,70.3115,70.3352,70.2878,70.3115,8186.0
2015-07-01 13:10:00,89.06,89.13,89.06,89.12,11155.0,70.3036,70.3588,70.3036,70.351,11155.0
2015-07-01 13:15:00,89.12,89.14,89.11,89.14,6002.0,70.351,70.3667,70.3431,70.3667,6002.0
2015-07-01 13:20:00,89.14,89.19,89.13,89.17,8100.0,70.3667,70.4062,70.3588,70.3904,8100.0
2015-07-01 13:25:00,89.17,89.17,89.02,89.02,6131.0,70.3904,70.3904,70.272,70.272,6131.0
2015-07-01 13:30:00,89.01,89.1,89.0,89.06,7323.0,70.2641,70.3352,70.2562,70.3036,7323.0
2015-07-01 13:35:00,89.07,89.14,89.07,89.09,6071.0,70.3115,70.3667,70.3115,70.3273,6071.0
2015-07-01 13:40:00,89.08,89.15,89.08,89.15,10168.0,70.3194,70.3746,70.3194,70.3746,10168.0
2015-07-01 13:45:00,89.17,89.2,89.16,89.2,4444.0,70.3904,70.4141,70.3825,70.4141,4444.0
2015-07-01 13:50:00,89.2,89.23,89.15,89.18,7649.0,70.4141,70.4378,70.3746,70.3983,7649.0
2015-07-01 13:55:00,89.16,89.27,89.11,89.11,8528.0,70.3825,70.4694,70.3431,70.3431,8528.0
2015-07-01 14:00:00,89.13,89.13,88.9,88.94,6578.0,70.3588,70.3588,70.1773,70.2089,6578.0
2015-07-01 14:05:00,88.96,89.04,88.95,89.02,6422.0,70.2247,70.2878,70.2168,70.272,6422.0
2015-07-01 14:10:00,89.03,89.12,89.03,89.11,7440.0,70.2799,70.351,70.2799,70.3431,7440.0
2015-07-01 14:15:00,89.09,89.16,89.04,89.16,18977.0,70.3273,70.3825,70.2878,70.3825,18977.0
2015-07-01 14:20:00,89.16,89.19,89.15,89.17,7086.0,70.3825,70.4062,70.3746,70.3904,7086.0
2015-07-01 14:25:00,89.17,89.25,89.16,89.21,8745.0,70.3904,70.4536,70.3825,70.422,8745.0
2015-07-01 14:30:00,89.21,89.21,89.13,89.16,13078.0,70.422,70.422,70.3588,70.3825,13078.0
2015-07-01 14:35:00,89.16,89.21,89.12,89.2,10283.0,70.3825,70.422,70.351,70.4141,10283.0
2015-07-01 14:40:00,89.2,89.24,89.2,89.23,8180.0,70.4141,70.4457,70.4141,70.4378,8180.0
2015-07-01 14:45:00,89.24,89.26,89.18,89.22,11828.0,70.4457,70.4615,70.3983,70.4299,11828.0
2015-07-01 14:50:00,89.2,89.27,89.19,89.27,8122.0,70.4141,70.4694,70.4062,70.4694,8122.0
2015-07-01 14:55:00,89.27,89.29,89.22,89.23,11838.0,70.4694,70.4852,70.4299,70.4378,11838.0
2015-07-01 15:00:00,89.22,89.26,89.17,89.25,9939.0,70.4299,70.4615,70.3904,70.4536,9939.0
2015-07-01 15:05:00,89.26,89.35,89.25,89.3,20558.0,70.4615,70.5325,70.4536,70.493,20558.0
2015-07-01 15:10:00,89.29,89.34,89.27,89.32,11048.0,70.4852,70.5246,70.4694,70.5088,11048.0
2015-07-01 15:15:00,89.32,89.43,89.32,89.42,16924.0,70.5088,70.5957,70.5088,70.5878,16924.0
2015-07-01 15:20:00,89.42,89.51,89.41,89.51,20080.0,70.5878,70.6588,70.5799,70.6588,20080.0
2015-07-01 15:25:00,89.5,89.51,89.43,89.47,20099.0,70.6509,70.6588,70.5957,70.6272,20099.0
2015-07-01 15:30:00,89.48,89.5,89.34,89.37,14324.0,70.6351,70.6509,70.5246,70.5483,14324.0
2015-07-01 15:35:00,89.36,89.39,89.34,89.38,25039.0,70.5404,70.5641,70.5246,70.5562,25039.0
2015-07-01 15:40:00,89.38,89.44,89.33,89.44,22317.0,70.5562,70.6036,70.5167,70.6036,22317.0
2015-07-01 15:45:00,89.45,89.47,89.38,89.47,25223.0,70.6115,70.6272,70.5562,70.6272,25223.0
2015-07-01 15:50:00,89.47,89.51,89.43,89.48,37563.0,70.6272,70.6588,70.5957,70.6351,37563.0
2015-07-01 15:55:00,89.48,89.56,89.47,89.55,50056.0,70.6351,70.6983,70.6272,70.6904,50056.0
2015-07-02 09:30:00,89.81,89.94,89.68,89.94,25482.0,70.8956,70.9983,70.793,70.9983,25482.0
2015-07-02 09:35:00,89.91,89.93,89.78,89.78,4295.0,70.9746,70.9904,70.872,70.872,4295.0
2015-07-02 09:40:00,89.76,89.86,89.6,89.85,9814.0,70.8562,70.9351,70.7299,70.9272,9814.0
2015-07-02 09:45:00,89.86,89.87,89.75,89.75,7154.0,70.9351,70.943,70.8483,70.8483,7154.0
2015-07-02 09:50:00,89.72,89.8,89.69,89.75,3917.0,70.8246,70.8877,70.8009,70.8483,3917.0
2015-07-02 09:55:00,89.75,89.88,89.75,89.88,6650.0,70.8483,70.9509,70.8483,70.9509,6650.0
2015-07-02 10:00:00,89.88,90.01,89.87,90.01,14418.0,70.9509,71.0535,70.943,71.0535,14418.0
2015-07-02 10:05:00,90.02,90.2,89.98,90.19,17212.0,71.0614,71.2035,71.0298,71.1956,17212.0
2015-07-02 10:10:00,90.18,90.21,90.17,90.18,9159.0,71.1877,71.2114,71.1798,71.1877,9159.0
2015-07-02 10:15:00,90.18,90.28,90.16,90.25,11467.0,71.1877,71.2667,71.1719,71.243,11467.0
2015-07-02 10:20:00,90.24,90.39,90.24,90.32,19276.0,71.2351,71.3535,71.2351,71.2982,19276.0
2015-07-02 10:25:00,90.33,90.35,90.3,90.34,11448.0,71.3061,71.3219,71.2824,71.314,11448.0
2015-07-02 10:30:00,90.33,90.38,90.33,90.36,9712.0,71.3061,71.3456,71.3061,71.3298,9712.0
2015-07-02 10:35:00,90.37,90.37,90.32,90.33,9353.0,71.3377,71.3377,71.2982,71.3061,9353.0
2015-07-02 10:40:00,90.32,90.36,90.28,90.31,14276.0,71.2982,71.3298,71.2667,71.2903,14276.0
2015-07-02 10:45:00,90.3,90.3,90.2,90.22,10266.0,71.2824,71.2824,71.2035,71.2193,10266.0
2015-07-02 10:50:00,90.19,90.23,90.07,90.08,14780.0,71.1956,71.2272,71.1009,71.1088,14780.0
2015-07-02 10:55:00,90.12,90.16,90.06,90.16,8110.0,71.1404,71.1719,71.093,71.1719,8110.0
2015-07-02 11:00:00,90.14,90.16,90.1,90.1,8995.0,71.1561,71.1719,71.1246,71.1246,8995.0
2015-07-02 11:05:00,90.11,90.14,90.1,90.11,10898.0,71.1325,71.1561,71.1246,71.1325,10898.0
2015-07-02 11:10:00,90.1,90.2,90.1,90.18,18836.0,71.1246,71.2035,71.1246,71.1877,18836.0
2015-07-02 11:15:00,90.18,90.31,90.17,90.31,8485.0,71.1877,71.2903,71.1798,71.2903,8485.0
2015-07-02 11:20:00,90.28,90.29,90.19,90.19,6894.0,71.2667,71.2745,71.1956,71.1956,6894.0
2015-07-02 11:25:00,90.18,90.19,90.1,90.13,5366.0,71.1877,71.1956,71.1246,71.1482,5366.0
2015-07-02 11:30:00,90.13,90.19,90.1,90.19,6644.0,71.1482,71.1956,71.1246,71.1956,6644.0
2015-07-02 11:35:00,90.19,90.21,90.13,90.19,7572.0,71.1956,71.2114,71.1482,71.1956,7572.0
2015-07-02 11:40:00,90.2,90.2,90.06,90.09,17453.0,71.2035,71.2035,71.093,71.1167,17453.0
2015-07-02 11:45:00,90.08,90.08,89.93,90.02,72070.0,71.1088,71.1088,70.9904,71.0614,72070.0
2015-07-02 11:50:00,90.02,90.05,89.99,90.0,12974.0,71.0614,71.0851,71.0377,71.0456,12974.0
2015-07-02 11:55:00,89.99,90.03,89.97,90.03,10137.0,71.0377,71.0693,71.0219,71.0693,10137.0
2015-07-02 12:00:00,90.03,90.08,90.02,90.06,8010.0,71.0693,71.1088,71.0614,71.093,8010.0
2015-07-02 12:05:00,90.07,90.07,89.94,89.98,11852.0,71.1009,71.1009,70.9983,71.0298,11852.0
2015-07-02 12:10:00,89.98,89.98,89.86,89.93,14718.0,71.0298,71.0298,70.9351,70.9904,14718.0
2015-07-02 12:15:00,89.95,89.97,89.92,89.94,11839.0,71.0062,71.0219,70.9825,70.9983,11839.0
2015-07-02 12:20:00,89.94,89.99,89.94,89.94,9465.0,70.9983,71.0377,70.9983,70.9983,9465.0
2015-07-02 12:25:00,89.96,89.96,89.88,89.91,14613.0,71.014,71.014,70.9509,70.9746,14613.0
2015-07-02 12:30:00,89.9,89.98,89.89,89.97,34618.0,70.9667,71.0298,70.9588,71.0219,34618.0
2015-07-02 12:35:00,89.97,90.02,89.93,89.96,15880.0,71.0219,71.0614,70.9904,71.014,15880.0
2015-07-02 12:40:00,89.93,90.0,89.88,89.88,6400.0,70.9904,71.0456,70.9509,70.9509,6400.0
2015-07-02 12:45:00,89.91,89.97,89.88,89.96,7850.0,70.9746,71.0219,70.9509,71.014,7850.0
2015-07-02 12:50:00,89.94,89.94,89.87,89.91,10866.0,70.9983,70.9983,70.943,70.9746,10866.0
2015-07-02 12:55:00,89.91,89.98,89.89,89.95,10091.0,70.9746,71.0298,70.9588,71.0062,10091.0
2015-07-02 13:00:00,89.92,89.94,89.82,89.88,12308.0,70.9825,70.9983,70.9035,70.9509,12308.0
2015-07-02 13:05:00,89.86,89.87,89.76,89.78,8626.0,70.9351,70.943,70.8562,70.872,8626.0
2015-07-02 13:10:00,89.76,89.79,89.73,89.77,8303.0,70.8562,70.8799,70.8325,70.8641,8303.0
2015-07-02 13:15:00,89.76,89.86,89.76,89.85,6664.0,70.8562,70.9351,70.8562,70.9272,6664.0
2015-07-02 13:20:00,89.86,89.88,89.81,89.86,10166.0,70.9351,70.9509,70.8956,70.9351,10166.0
2015-07-02 13:25:00,89.88,89.88,89.82,89.85,6800.0,70.9509,70.9509,70.9035,70.9272,6800.0
2015-07-02 13:30:00,89.85,89.92,89.81,89.81,8250.0,70.9272,70.9825,70.8956,70.8956,8250.0
2015-07-02 13:35:00,89.81,89.81,89.69,89.7,6675.0,70.8956,70.8956,70.8009,70.8088,6675.0
2015-07-02 13:40:00,89.71,89.8,89.7,89.78,8096.0,70.8167,70.8877,70.8088,70.872,8096.0
2015-07-02 13:45:00,89.78,89.8,89.75,89.78,6771.0,70.872,70.8877,70.8483,70.872,6771.0
2015-07-02 13:50:00,89.78,89.86,89.78,89.8,7461.0,70.872,70.9351,70.872,70.8877,7461.0
2015-07-02 13:55:00,89.8,89.8,89.72,89.77,23635.0,70.8877,70.8877,70.8246,70.8641,23635.0
2015-07-02 14:00:00,89.76,89.79,89.73,89.77,14768.0,70.8562,70.8799,70.8325,70.8641,14768.0
2015-07-02 14:05:00,89.77,89.77,89.66,89.71,12589.0,70.8641,70.8641,70.7772,70.8167,12589.0
2015-07-02 14:10:00,89.72,89.77,89.71,89.75,9980.0,70.8246,70.8641,70.8167,70.8483,9980.0
2015-07-02 14:15:00,89.74,89.8,89.73,89.79,6171.0,70.8404,70.8877,70.8325,70.8799,6171.0
2015-07-02 14:20:00,89.79,89.82,89.74,89.77,6866.0,70.8799,70.9035,70.8404,70.8641,6866.0
2015-07-02 14:25:00,89.79,89.8,89.69,89.7,12361.0,70.8799,70.8877,70.8009,70.8088,12361.0
2015-07-02 14:30:00,89.71,89.71,89.65,89.7,7522.0,70.8167,70.8167,70.7693,70.8088,7522.0
2015-07-02 14:35:00,89.7,89.76,89.7,89.75,7434.0,70.8088,70.8562,70.8088,70.8483,7434.0
2015-07-02 14:40:00,89.74,89.77,89.69,89.7,10153.0,70.8404,70.8641,70.8009,70.8088,10153.0
2015-07-02 14:45:00,89.69,89.82,89.69,89.81,5865.0,70.8009,70.9035,70.8009,70.8956,5865.0
2015-07-02 14:50:00,89.81,89.82,89.76,89.76,7093.0,70.8956,70.9035,70.8562,70.8562,7093.0
2015-07-02 14:55:00,89.74,89.95,89.74,89.93,9710.0,70.8404,71.0062,70.8404,70.9904,9710.0
2015-07-02 15:00:00,89.93,89.93,89.89,89.91,6409.0,70.9904,70.9904,70.9588,70.9746,6409.0
2015-07-02 15:05:00,89.9,89.96,89.87,89.94,22219.0,70.9667,71.014,70.943,70.9983,22219.0
2015-07-02 15:10:00,89.94,90.03,89.93,90.03,13666.0,70.9983,71.0693,70.9904,71.0693,13666.0
2015-07-02 15:15:00,90.02,90.02,89.91,89.97,16679.0,71.0614,71.0614,70.9746,71.0219,16679.0
2015-07-02 15:20:00,89.98,90.09,89.96,90.08,15944.0,71.0298,71.1167,71.014,71.1088,15944.0
2015-07-02 15:25:00,90.1,90.1,90.04,90.09,12218.0,71.1246,71.1246,71.0772,71.1167,12218.0
2015-07-02 15:30:00,90.08,90.08,89.93,89.99,17760.0,71.1088,71.1088,70.9904,71.0377,17760.0
2015-07-02 15:35:00,89.98,89.98,89.87,89.9,16594.0,71.0298,71.0298,70.943,70.9667,16594.0
2015-07-02 15:40:00,89.9,89.96,89.84,89.93,17595.0,70.9667,71.014,70.9193,70.9904,17595.0
2015-07-02 15:45:00,89.92,90.04,89.92,90.02,36239.0,70.9825,71.0772,70.9825,71.0614,36239.0
2015-07-02 15:50:00,90.02,90.08,90.01,90.02,37586.0,71.0614,71.1088,71.0535,71.0614,37586.0
2015-07-02 15:55:00,90.02,90.15,90.0,90.02,57687.0,71.0614,71.164,71.0456,71.0614,57687.0
2015-07-06 09:30:00,89.69,89.93,89.5,89.67,36669.0,70.8009,70.9904,70.6509,70.7851,36669.0
2015-07-06 09:35:00,89.6,89.78,89.47,89.55,5289.0,70.7299,70.872,70.6272,70.6904,5289.0
2015-07-06 09:40:00,89.6,89.81,89.6,89.75,9123.0,70.7299,70.8956,70.7299,70.8483,9123.0
2015-07-06 09:45:00,89.74,89.74,89.51,89.65,15350.0,70.8404,70.8404,70.6588,70.7693,15350.0
2015-07-06 09:50:00,89.63,89.63,89.51,89.51,5360.0,70.7535,70.7535,70.6588,70.6588,5360.0
2015-07-06 09:55:00,89.5,89.59,89.44,89.44,9359.0,70.6509,70.722,70.6036,70.6036,9359.0
2015-07-06 10:00:00,89.46,89.59,89.43,89.55,15478.0,70.6194,70.722,70.5957,70.6904,15478.0
2015-07-06 10:05:00,89.53,89.57,89.46,89.53,9007.0,70.6746,70.7062,70.6194,70.6746,9007.0
2015-07-06 10:10:00,89.5,89.57,89.45,89.49,6227.0,70.6509,70.7062,70.6115,70.643,6227.0
2015-07-06 10:15:00,89.5,89.53,89.38,89.38,8114.0,70.6509,70.6746,70.5562,70.5562,8114.0
2015-07-06 10:20:00,89.38,89.38,89.31,89.31,6651.0,70.5562,70.5562,70.5009,70.5009,6651.0
2015-07-06 10:25:00,89.33,89.33,89.21,89.25,9614.0,70.5167,70.5167,70.422,70.4536,9614.0
2015-07-06 10:30:00,89.27,89.33,89.25,89.29,5160.0,70.4694,70.5167,70.4536,70.4852,5160.0
2015-07-06 10:35:00,89.26,89.3,89.17,89.19,12437.0,70.4615,70.493,70.3904,70.4062,12437.0
2015-07-06 10:40:00,89.18,89.33,89.12,89.31,10718.0,70.3983,70.5167,70.351,70.5009,10718.0
2015-07-06 10:45:00,89.32,89.34,89.16,89.16,105317.0,70.5088,70.5246,70.3825,70.3825,105317.0
2015-07-06 10:50:00,89.15,89.19,89.1,89.14,13321.0,70.3746,70.4062,70.3352,70.3667,13321.0
2015-07-06 10:55:00,89.15,89.16,89.05,89.12,13014.0,70.3746,70.3825,70.2957,70.351,13014.0
2015-07-06 11:00:00,89.12,89.15,89.03,89.09,6208.0,70.351,70.3746,70.2799,70.3273,6208.0
2015-07-06 11:05:00,89.08,89.08,88.97,88.98,10621.0,70.3194,70.3194,70.2325,70.2404,10621.0
2015-07-06 11:10:00,89.0,89.0,88.91,88.98,4173.0,70.2562,70.2562,70.1852,70.2404,4173.0
2015-07-06 11:15:00,88.97,88.97,88.87,88.87,7169.0,70.2325,70.2325,70.1536,70.1536,7169.0
2015-07-06 11:20:00,88.88,88.88,88.76,88.77,7500.0,70.1615,70.1615,70.0668,70.0747,7500.0
2015-07-06 11:25:00,88.79,88.81,88.73,88.73,9618.0,70.0905,70.1062,70.0431,70.0431,9618.0
2015-07-06 11:30:00,88.73,88.78,88.68,88.78,7744.0,70.0431,70.0826,70.0036,70.0826,7744.0
2015-07-06 11:35:00,88.77,88.77,88.69,88.71,4239.0,70.0747,70.0747,70.0115,70.0273,4239.0
2015-07-06 11:40:00,88.69,88.75,88.66,88.75,6816.0,70.0115,70.0589,69.9878,70.0589,6816.0
2015-07-06 11:45:00,88.72,88.8,88.72,88.76,7922.0,70.0352,70.0983,70.0352,70.0668,7922.0
2015-07-06 11:50:00,88.77,88.78,88.68,88.69,7960.0,70.0747,70.0826,70.0036,70.0115,7960.0
2015-07-06 11:55:00,88.68,88.79,88.68,88.75,7275.0,70.0036,70.0905,70.0036,70.0589,7275.0
2015-07-06 12:00:00,88.71,88.73,88.69,88.72,6297.0,70.0273,70.0431,70.0115,70.0352,6297.0
2015-07-06 12:05:00,88.7,88.8,88.7,88.77,4600.0,70.0194,70.0983,70.0194,70.0747,4600.0
2015-07-06 12:10:00,88.78,88.8,88.76,88.76,3078.0,70.0826,70.0983,70.0668,70.0668,3078.0
2015-07-06 12:15:00,88.75,88.75,88.68,88.69,3397.0,70.0589,70.0589,70.0036,70.0115,3397.0
2015-07-06 12:20:00,88.71,88.75,88.68,88.73,6837.0,70.0273,70.0589,70.0036,70.0431,6837.0
2015-07-06 12:25:00,88.74,88.74,88.65,88.7,3442.0,70.051,70.051,69.9799,70.0194,3442.0
2015-07-06 12:30:00,88.71,88.71,88.57,88.61,5116.0,70.0273,70.0273,69.9168,69.9484,5116.0
2015-07-06 12:35:00,88.64,88.64,88.6,88.62,4220.0,69.972,69.972,69.9405,69.9563,4220.0
2015-07-06 12:40:00,88.6,88.63,88.56,88.62,3549.0,69.9405,69.9642,69.9089,69.9563,3549.0
2015-07-06 12:45:00,88.61,88.61,88.57,88.57,1918.0,69.9484,69.9484,69.9168,69.9168,1918.0
2015-07-06 12:50:00,88.56,88.56,88.5,88.52,2300.0,69.9089,69.9089,69.8615,69.8773,2300.0
2015-07-06 12:55:00,88.51,88.51,88.42,88.46,5117.0,69.8694,69.8694,69.7984,69.83,5117.0
2015-07-06 13:00:00,88.46,88.55,88.43,88.55,3275.0,69.83,69.901,69.8063,69.901,3275.0
2015-07-06 13:05:00,88.55,88.6,88.52,88.57,4500.0,69.901,69.9405,69.8773,69.9168,4500.0
2015-07-06 13:10:00,88.56,88.59,88.51,88.56,4742.0,69.9089,69.9326,69.8694,69.9089,4742.0
2015-07-06 13:15:00,88.57,88.57,88.39,88.42,8803.0,69.9168,69.9168,69.7747,69.7984,8803.0
2015-07-06 13:20:00,88.4,88.45,88.4,88.4,1604.0,69.7826,69.8221,69.7826,69.7826,1604.0
2015-07-06 13:25:00,88.41,88.44,88.39,88.43,4362.0,69.7905,69.8142,69.7747,69.8063,4362.0
2015-07-06 13:30:00,88.41,88.41,88.36,88.4,3209.0,69.7905,69.7905,69.751,69.7826,3209.0
2015-07-06 13:35:00,88.4,88.45,88.4,88.43,2400.0,69.7826,69.8221,69.7826,69.8063,2400.0
2015-07-06 13:40:00,88.43,88.46,88.35,88.46,6951.0,69.8063,69.83,69.7431,69.83,6951.0
2015-07-06 13:45:00,88.45,88.45,88.35,88.4,4828.0,69.8221,69.8221,69.7431,69.7826,4828.0
2015-07-06 13:50:00,88.41,88.41,88.37,88.39,4051.0,69.7905,69.7905,69.7589,69.7747,4051.0
2015-07-06 13:55:00,88.37,88.44,88.36,88.38,4486.0,69.7589,69.8142,69.751,69.7668,4486.0
2015-07-06 14:00:00,88.36,88.4,88.33,88.35,4421.0,69.751,69.7826,69.7273,69.7431,4421.0
2015-07-06 14:05:00,88.36,88.38,88.31,88.37,4986.0,69.751,69.7668,69.7115,69.7589,4986.0
2015-07-06 14:10:00,88.36,88.39,88.35,88.36,7328.0,69.751,69.7747,69.7431,69.751,7328.0
2015-07-06 14:15:00,88.35,88.36,88.3,88.34,5537.0,69.7431,69.751,69.7037,69.7352,5537.0
2015-07-06 14:20:00,88.34,88.39,88.3,88.33,6521.0,69.7352,69.7747,69.7037,69.7273,6521.0
2015-07-06 14:25:00,88.32,88.36,88.25,88.3,12266.0,69.7194,69.751,69.6642,69.7037,12266.0
2015-07-06 14:30:00,88.29,88.37,88.29,88.35,8051.0,69.6958,69.7589,69.6958,69.7431,8051.0
2015-07-06 14:35:00,88.34,88.37,88.32,88.35,4520.0,69.7352,69.7589,69.7194,69.7431,4520.0
2015-07-06 14:40:00,88.35,88.38,88.29,88.29,6451.0,69.7431,69.7668,69.6958,69.6958,6451.0
2015-07-06 14:45:00,88.32,88.48,88.32,88.47,8098.0,69.7194,69.8457,69.7194,69.8378,8098.0
2015-07-06 14:50:00,88.46,88.5,88.44,88.48,10656.0,69.83,69.8615,69.8142,69.8457,10656.0
2015-07-06 14:55:00,88.47,88.54,88.46,88.52,12139.0,69.8378,69.8931,69.83,69.8773,12139.0
2015-07-06 15:00:00,88.51,88.53,88.47,88.47,8810.0,69.8694,69.8852,69.8378,69.8378,8810.0
2015-07-06 15:05:00,88.46,88.6,88.46,88.59,10725.0,69.83,69.9405,69.83,69.9326,10725.0
2015-07-06 15:10:00,88.59,88.66,88.57,88.65,15225.0,69.9326,69.9878,69.9168,69.9799,15225.0
2015-07-06 15:15:00,88.66,88.75,88.65,88.74,26087.0,69.9878,70.0589,69.9799,70.051,26087.0
2015-07-06 15:20:00,88.73,88.8,88.69,88.71,14175.0,70.0431,70.0983,70.0115,70.0273,14175.0
2015-07-06 15:25:00,88.71,88.73,88.65,88.65,8136.0,70.0273,70.0431,69.9799,69.9799,8136.0
2015-07-06 15:30:00,88.67,88.83,88.64,88.81,26499.0,69.9957,70.122,69.972,70.1062,26499.0
2015-07-06 15:35:00,88.79,88.83,88.74,88.78,10602.0,70.0905,70.122,70.051,70.0826,10602.0
2015-07-06 15:40:00,88.8,88.81,88.69,88.72,9714.0,70.0983,70.1062,70.0115,70.0352,9714.0
2015-07-06 15:45:00,88.72,88.77,88.71,88.74,14822.0,70.0352,70.0747,70.0273,70.051,14822.0
2015-07-06 15:50:00,88.75,88.87,88.75,88.86,22857.0,70.0589,70.1536,70.0589,70.1457,22857.0
2015-07-06 15:55:00,88.84,88.93,88.82,88.91,54015.0,70.1299,70.201,70.1141,70.1852,54015.0
2015-07-07 09:30:00,89.21,89.6,88.95,89.36,32325.0,70.422,70.7299,70.2168,70.5404,32325.0
2015-07-07 09:35:00,89.28,89.39,89.25,89.35,6206.0,70.4773,70.5641,70.4536,70.5325,6206.0
2015-07-07 09:40:00,89.37,89.57,89.37,89.55,5287.0,70.5483,70.7062,70.5483,70.6904,5287.0
2015-07-07 09:45:00,89.55,89.57,89.47,89.56,5161.0,70.6904,70.7062,70.6272,70.6983,5161.0
2015-07-07 09:50:00,89.52,89.69,89.49,89.69,4267.0,70.6667,70.8009,70.643,70.8009,4267.0
2015-07-07 09:55:00,89.65,89.69,89.55,89.55,5702.0,70.7693,70.8009,70.6904,70.6904,5702.0
2015-07-07 10:00:00,89.52,89.56,89.4,89.4,7274.0,70.6667,70.6983,70.572,70.572,7274.0
2015-07-07 10:05:00,89.4,89.44,89.27,89.38,4810.0,70.572,70.6036,70.4694,70.5562,4810.0
2015-07-07 10:10:00,89.4,89.49,89.35,89.36,7197.0,70.572,70.643,70.5325,70.5404,7197.0
2015-07-07 10:15:00,89.33,89.42,89.32,89.38,9853.0,70.5167,70.5878,70.5088,70.5562,9853.0
2015-07-07 10:20:00,89.35,89.44,89.29,89.36,6310.0,70.5325,70.6036,70.4852,70.5404,6310.0
2015-07-07 10:25:00,89.31,89.41,89.28,89.36,16833.0,70.5009,70.5799,70.4773,70.5404,16833.0
2015-07-07 10:30:00,89.37,89.39,89.2,89.27,14781.0,70.5483,70.5641,70.4141,70.4694,14781.0
2015-07-07 10:35:00,89.29,89.3,89.14,89.16,5798.0,70.4852,70.493,70.3667,70.3825,5798.0
2015-07-07 10:40:00,89.18,89.18,89.04,89.13,6925.0,70.3983,70.3983,70.2878,70.3588,6925.0
2015-07-07 10:45:00,89.1,89.19,89.09,89.12,14845.0,70.3352,70.4062,70.3273,70.351,14845.0
2015-07-07 10:50:00,89.1,89.26,89.07,89.25,11289.0,70.3352,70.4615,70.3115,70.4536,11289.0
2015-07-07 10:55:00,89.27,89.36,89.23,89.28,15093.0,70.4694,70.5404,70.4378,70.4773,15093.0
2015-07-07 11:00:00,89.29,89.29,89.14,89.17,6602.0,70.4852,70.4852,70.3667,70.3904,6602.0
2015-07-07 11:05:00,89.17,89.2,89.12,89.14,7195.0,70.3904,70.4141,70.351,70.3667,7195.0
2015-07-07 11:10:00,89.14,89.24,89.12,89.22,19444.0,70.3667,70.4457,70.351,70.4299,19444.0
2015-07-07 11:15:00,89.22,89.35,89.19,89.25,13802.0,70.4299,70.5325,70.4062,70.4536,13802.0
2015-07-07 11:20:00,89.27,89.27,89.14,89.18,7175.0,70.4694,70.4694,70.3667,70.3983,7175.0
2015-07-07 11:25:00,89.22,89.26,89.1,89.15,5991.0,70.4299,70.4615,70.3352,70.3746,5991.0
2015-07-07 11:30:00,89.17,89.18,89.12,89.17,7616.0,70.3904,70.3983,70.351,70.3904,7616.0
2015-07-07 11:35:00,89.13,89.25,89.11,89.22,6426.0,70.3588,70.4536,70.3431,70.4299,6426.0
2015-07-07 11:40:00,89.2,89.4,89.19,89.39,8276.0,70.4141,70.572,70.4062,70.5641,8276.0
2015-07-07 11:45:00,89.4,89.42,89.37,89.39,5325.0,70.572,70.5878,70.5483,70.5641,5325.0
2015-07-07 11:50:00,89.4,89.42,89.37,89.41,5335.0,70.572,70.5878,70.5483,70.5799,5335.0
2015-07-07 11:55:00,89.42,89.72,89.42,89.67,8904.0,70.5878,70.8246,70.5878,70.7851,8904.0
2015-07-07 12:00:00,89.66,89.71,89.6,89.71,4853.0,70.7772,70.8167,70.7299,70.8167,4853.0
2015-07-07 12:05:00,89.73,89.74,89.68,89.7,3713.0,70.8325,70.8404,70.793,70.8088,3713.0
2015-07-07 12:10:00,89.7,89.7,89.61,89.69,7164.0,70.8088,70.8088,70.7378,70.8009,7164.0
2015-07-07 12:15:00,89.69,89.74,89.67,89.69,9764.0,70.8009,70.8404,70.7851,70.8009,9764.0
2015-07-07 12:20:00,89.69,89.76,89.69,89.76,9000.0,70.8009,70.8562,70.8009,70.8562,9000.0
2015-07-07 12:25:00,89.73,89.79,89.7,89.72,7312.0,70.8325,70.8799,70.8088,70.8246,7312.0
2015-07-07 12:30:00,89.75,89.76,89.7,89.73,6371.0,70.8483,70.8562,70.8088,70.8325,6371.0
2015-07-07 12:35:00,89.74,89.89,89.71,89.88,15862.0,70.8404,70.9588,70.8167,70.9509,15862.0
2015-07-07 12:40:00,89.86,89.88,89.81,89.82,22087.0,70.9351,70.9509,70.8956,70.9035,22087.0
2015-07-07 12:45:00,89.82,89.98,89.82,89.92,6280.0,70.9035,71.0298,70.9035,70.9825,6280.0
2015-07-07 12:50:00,89.93,90.01,89.92,90.01,5107.0,70.9904,71.0535,70.9825,71.0535,5107.0
2015-07-07 12:55:00,90.01,90.16,89.99,90.1,36949.0,71.0535,71.1719,71.0377,71.1246,36949.0
2015-07-07 13:00:00,90.1,90.14,90.03,90.03,8619.0,71.1246,71.1561,71.0693,71.0693,8619.0
2015-07-07 13:05:00,90.02,90.02,89.96,90.02,5558.0,71.0614,71.0614,71.014,71.0614,5558.0
2015-07-07 13:10:00,90.04,90.21,90.03,90.21,10063.0,71.0772,71.2114,71.0693,71.2114,10063.0
2015-07-07 13:15:00,90.19,90.19,89.99,90.12,6395.0,71.1956,71.1956,71.0377,71.1404,6395.0
2015-07-07 13:20:00,90.1,90.13,89.99,90.02,20458.0,71.1246,71.1482,71.0377,71.0614,20458.0
2015-07-07 13:25:00,90.0,90.07,89.97,90.04,7490.0,71.0456,71.1009,71.0219,71.0772,7490.0
2015-07-07 13:30:00,90.1,90.1,89.98,90.0,21810.0,71.1246,71.1246,71.0298,71.0456,21810.0
2015-07-07 13:35:00,90.0,90.03,89.98,90.03,17640.0,71.0456,71.0693,71.0298,71.0693,17640.0
2015-07-07 13:40:00,90.03,90.17,90.0,90.17,9476.0,71.0693,71.1798,71.0456,71.1798,9476.0
2015-07-07 13:45:00,90.15,90.19,90.13,90.18,5053.0,71.164,71.1956,71.1482,71.1877,5053.0
2015-07-07 13:50:00,90.19,90.19,90.13,90.15,5682.0,71.1956,71.1956,71.1482,71.164,5682.0
2015-07-07 13:55:00,90.17,90.2,90.15,90.2,4400.0,71.1798,71.2035,71.164,71.2035,4400.0
2015-07-07 14:00:00,90.23,90.23,90.08,90.13,23865.0,71.2272,71.2272,71.1088,71.1482,23865.0
2015-07-07 14:05:00,90.12,90.49,90.12,90.46,132844.0,71.1404,71.4324,71.1404,71.4087,132844.0
2015-07-07 14:10:00,90.5,90.5,90.34,90.4,17272.0,71.4403,71.4403,71.314,71.3614,17272.0
2015-07-07 14:15:00,90.4,90.42,90.33,90.34,15617.0,71.3614,71.3772,71.3061,71.314,15617.0
2015-07-07 14:20:00,90.35,90.41,90.31,90.39,12775.0,71.3219,71.3693,71.2903,71.3535,12775.0
2015-07-07 14:25:00,90.4,90.43,90.31,90.43,6889.0,71.3614,71.3851,71.2903,71.3851,6889.0
2015-07-07 14:30:00,90.43,90.57,90.43,90.56,15255.0,71.3851,71.4956,71.3851,71.4877,15255.0
2015-07-07 14:35:00,90.53,90.67,90.52,90.65,14098.0,71.464,71.5745,71.4561,71.5587,14098.0
2015-07-07 14:40:00,90.66,90.96,90.66,90.95,24037.0,71.5666,71.8034,71.5666,71.7955,24037.0
2015-07-07 14:45:00,90.95,91.04,90.92,91.04,19682.0,71.7955,71.8666,71.7719,71.8666,19682.0
2015-07-07 14:50:00,91.04,91.06,90.92,90.94,17153.0,71.8666,71.8824,71.7719,71.7877,17153.0
2015-07-07 14:55:00,90.94,91.23,90.9,91.15,18907.0,71.7877,72.0166,71.7561,71.9534,18907.0
2015-07-07 15:00:00,91.14,91.19,91.1,91.17,18452.0,71.9455,71.985,71.914,71.9692,18452.0
2015-07-07 15:05:00,91.13,91.16,91.01,91.13,33244.0,71.9376,71.9613,71.8429,71.9376,33244.0
2015-07-07 15:10:00,91.15,91.15,91.07,91.11,40444.0,71.9534,71.9534,71.8903,71.9219,40444.0
2015-07-07 15:15:00,91.09,91.21,91.09,91.2,11603.0,71.9061,72.0008,71.9061,71.9929,11603.0
2015-07-07 15:20:00,91.16,91.19,91.12,91.18,12928.0,71.9613,71.985,71.9297,71.9771,12928.0
2015-07-07 15:25:00,91.18,91.22,91.13,91.14,16423.0,71.9771,72.0087,71.9376,71.9455,16423.0
2015-07-07 15:30:00,91.15,91.31,91.14,91.31,17588.0,71.9534,72.0797,71.9455,72.0797,17588.0
2015-07-07 15:35:00,91.3,91.32,91.26,91.3,36282.0,72.0718,72.0876,72.0403,72.0718,36282.0
2015-07-07 15:40:00,91.28,91.36,91.27,91.35,49215.0,72.0561,72.1192,72.0482,72.1113,49215.0
2015-07-07 15:45:00,91.34,91.34,91.24,91.29,104330.0,72.1034,72.1034,72.0245,72.0639,104330.0
2015-07-07 15:50:00,91.31,91.42,91.29,91.39,32556.0,72.0797,72.1666,72.0639,72.1429,32556.0
2015-07-07 15:55:00,91.38,91.41,91.3,91.3,81232.0,72.135,72.1587,72.0718,72.0718,81232.0
2015-07-08 09:30:00,90.9,91.04,90.46,91.04,19399.0,71.7561,71.8666,71.4087,71.8666,19399.0
2015-07-08 09:35:00,91.04,91.18,91.0,91.12,4262.0,71.8666,71.9771,71.835,71.9297,4262.0
2015-07-08 09:40:00,91.1,91.13,90.99,91.07,7763.0,71.914,71.9376,71.8271,71.8903,7763.0
2015-07-08 09:45:00,91.08,91.09,90.97,90.98,4700.0,71.8982,71.9061,71.8113,71.8192,4700.0
2015-07-08 09:50:00,91.02,91.16,91.0,91.13,5299.0,71.8508,71.9613,71.835,71.9376,5299.0
2015-07-08 09:55:00,91.09,91.14,91.03,91.07,4800.0,71.9061,71.9455,71.8587,71.8903,4800.0
2015-07-08 10:00:00,91.04,91.08,90.95,90.95,11019.0,71.8666,71.8982,71.7955,71.7955,11019.0
2015-07-08 10:05:00,90.97,90.98,90.9,90.97,8150.0,71.8113,71.8192,71.7561,71.8113,8150.0
2015-07-08 10:10:00,90.96,91.08,90.88,90.91,10409.0,71.8034,71.8982,71.7403,71.764,10409.0
2015-07-08 10:15:00,90.88,90.94,90.76,90.93,10187.0,71.7403,71.7877,71.6456,71.7798,10187.0
2015-07-08 10:20:00,90.92,90.99,90.78,90.99,4171.0,71.7719,71.8271,71.6614,71.8271,4171.0
2015-07-08 10:25:00,90.94,90.95,90.87,90.92,6700.0,71.7877,71.7955,71.7324,71.7719,6700.0
2015-07-08 10:30:00,90.9,90.91,90.78,90.78,10554.0,71.7561,71.764,71.6614,71.6614,10554.0
2015-07-08 10:35:00,90.8,90.89,90.75,90.88,8373.0,71.6771,71.7482,71.6377,71.7403,8373.0
2015-07-08 10:40:00,90.85,90.87,90.79,90.86,6300.0,71.7166,71.7324,71.6692,71.7245,6300.0
2015-07-08 10:45:00,90.85,90.86,90.73,90.8,6054.0,71.7166,71.7245,71.6219,71.6771,6054.0
2015-07-08 10:50:00,90.85,90.9,90.82,90.83,10806.0,71.7166,71.7561,71.6929,71.7008,10806.0
2015-07-08 10:55:00,90.83,90.97,90.82,90.92,7478.0,71.7008,71.8113,71.6929,71.7719,7478.0
2015-07-08 11:00:00,90.91,90.91,90.75,90.79,5369.0,71.764,71.764,71.6377,71.6692,5369.0
2015-07-08 11:05:00,90.79,90.82,90.65,90.66,7909.0,71.6692,71.6929,71.5587,71.5666,7909.0
2015-07-08 11:10:00,90.67,90.7,90.61,90.62,4550.0,71.5745,71.5982,71.5272,71.535,4550.0
2015-07-08 11:15:00,90.58,90.62,90.54,90.58,8068.0,71.5035,71.535,71.4719,71.5035,8068.0
2015-07-08 11:20:00,90.56,90.57,90.52,90.53,2900.0,71.4877,71.4956,71.4561,71.464,2900.0
2015-07-08 11:25:00,90.5,90.53,90.42,90.45,9166.0,71.4403,71.464,71.3772,71.4009,9166.0
2015-07-08 11:30:00,90.44,90.5,90.43,90.48,5481.0,71.393,71.4403,71.3851,71.4245,5481.0
2015-07-08 11:35:00,90.45,90.49,90.39,90.4,3983.0,71.4009,71.4324,71.3535,71.3614,3983.0
2015-07-08 11:40:00,90.39,90.41,90.33,90.41,8225.0,71.3535,71.3693,71.3061,71.3693,8225.0
2015-07-08 11:45:00,90.4,90.42,90.37,90.38,4692.0,71.3614,71.3772,71.3377,71.3456,4692.0
2015-07-08 11:50:00,90.38,90.38,90.31,90.34,4765.0,71.3456,71.3456,71.2903,71.314,4765.0
2015-07-08 11:55:00,90.32,90.32,90.23,90.28,5100.0,71.2982,71.2982,71.2272,71.2667,5100.0
2015-07-08 12:00:00,90.27,90.4,90.26,90.38,5900.0,71.2588,71.3614,71.2509,71.3456,5900.0
2015-07-08 12:05:00,90.37,90.37,90.32,90.34,3525.0,71.3377,71.3377,71.2982,71.314,3525.0
2015-07-08 12:10:00,90.34,90.37,90.3,90.36,4190.0,71.314,71.3377,71.2824,71.3298,4190.0
2015-07-08 12:15:00,90.36,90.36,90.33,90.36,2700.0,71.3298,71.3298,71.3061,71.3298,2700.0
2015-07-08 12:20:00,90.36,90.45,90.36,90.37,9050.0,71.3298,71.4009,71.3298,71.3377,9050.0
2015-07-08 12:25:00,90.41,90.44,90.37,90.37,1742.0,71.3693,71.393,71.3377,71.3377,1742.0
2015-07-08 12:30:00,90.36,90.38,90.3,90.36,4260.0,71.3298,71.3456,71.2824,71.3298,4260.0
2015-07-08 12:35:00,90.37,90.41,90.35,90.38,2046.0,71.3377,71.3693,71.3219,71.3456,2046.0
2015-07-08 12:40:00,90.39,90.43,90.34,90.36,2600.0,71.3535,71.3851,71.314,71.3298,2600.0
2015-07-08 12:45:00,90.34,90.39,90.3,90.39,1600.0,71.314,71.3535,71.2824,71.3535,1600.0
2015-07-08 12:50:00,90.39,90.4,90.32,90.33,3476.0,71.3535,71.3614,71.2982,71.3061,3476.0
2015-07-08 12:55:00,90.32,90.46,90.3,90.46,4900.0,71.2982,71.4087,71.2824,71.4087,4900.0
2015-07-08 13:00:00,90.46,90.48,90.35,90.37,3800.0,71.4087,71.4245,71.3219,71.3377,3800.0
2015-07-08 13:05:00,90.38,90.46,90.35,90.46,5436.0,71.3456,71.4087,71.3219,71.4087,5436.0
2015-07-08 13:10:00,90.44,90.51,90.4,90.44,7165.0,71.393,71.4482,71.3614,71.393,7165.0
2015-07-08 13:15:00,90.42,90.46,90.39,90.39,4523.0,71.3772,71.4087,71.3535,71.3535,4523.0
2015-07-08 13:20:00,90.39,90.39,90.33,90.34,3926.0,71.3535,71.3535,71.3061,71.314,3926.0
2015-07-08 13:25:00,90.37,90.41,90.36,90.41,2994.0,71.3377,71.3693,71.3298,71.3693,2994.0
2015-07-08 13:30:00,90.41,90.41,90.34,90.37,4180.0,71.3693,71.3693,71.314,71.3377,4180.0
2015-07-08 13:35:00,90.39,90.44,90.39,90.4,3513.0,71.3535,71.393,71.3535,71.3614,3513.0
2015-07-08 13:40:00,90.44,90.53,90.42,90.53,3630.0,71.393,71.464,71.3772,71.464,3630.0
2015-07-08 13:45:00,90.54,90.56,90.46,90.52,3900.0,71.4719,71.4877,71.4087,71.4561,3900.0
2015-07-08 13:50:00,90.52,90.52,90.44,90.47,3412.0,71.4561,71.4561,71.393,71.4166,3412.0
2015-07-08 13:55:00,90.47,90.53,90.46,90.47,3859.0,71.4166,71.464,71.4087,71.4166,3859.0
2015-07-08 14:00:00,90.48,90.51,90.34,90.43,12535.0,71.4245,71.4482,71.314,71.3851,12535.0
2015-07-08 14:05:00,90.42,90.45,90.27,90.39,11866.0,71.3772,71.4009,71.2588,71.3535,11866.0
2015-07-08 14:10:00,90.42,90.45,90.35,90.41,4306.0,71.3772,71.4009,71.3219,71.3693,4306.0
2015-07-08 14:15:00,90.42,90.46,90.29,90.29,3600.0,71.3772,71.4087,71.2745,71.2745,3600.0
2015-07-08 14:20:00,90.29,90.33,90.25,90.31,4450.0,71.2745,71.3061,71.243,71.2903,4450.0
2015-07-08 14:25:00,90.31,90.34,90.25,90.34,3000.0,71.2903,71.314,71.243,71.314,3000.0
2015-07-08 14:30:00,90.32,90.32,90.24,90.25,3804.0,71.2982,71.2982,71.2351,71.243,3804.0
2015-07-08 14:35:00,90.25,90.27,90.21,90.23,2950.0,71.243,71.2588,71.2114,71.2272,2950.0
2015-07-08 14:40:00,90.23,90.29,90.23,90.23,4323.0,71.2272,71.2745,71.2272,71.2272,4323.0
2015-07-08 14:45:00,90.23,90.25,90.05,90.07,13204.0,71.2272,71.243,71.0851,71.1009,13204.0
2015-07-08 14:50:00,90.07,90.18,90.07,90.18,6159.0,71.1009,71.1877,71.1009,71.1877,6159.0
2015-07-08 14:55:00,90.16,90.3,90.13,90.13,7025.0,71.1719,71.2824,71.1482,71.1482,7025.0
2015-07-08 15:00:00,90.15,90.29,90.14,90.24,9004.0,71.164,71.2745,71.1561,71.2351,9004.0
2015-07-08 15:05:00,90.28,90.56,90.28,90.43,10279.0,71.2667,71.4877,71.2667,71.3851,10279.0
2015-07-08 15:10:00,90.4,90.53,90.4,90.42,10989.0,71.3614,71.464,71.3614,71.3772,10989.0
2015-07-08 15:15:00,90.48,90.48,90.34,90.38,8808.0,71.4245,71.4245,71.314,71.3456,8808.0
2015-07-08 15:20:00,90.4,90.4,90.26,90.27,8442.0,71.3614,71.3614,71.2509,71.2588,8442.0
2015-07-08 15:25:00,90.28,90.3,90.08,90.08,15228.0,71.2667,71.2824,71.1088,71.1088,15228.0
2015-07-08 15:30:00,90.07,90.2,90.06,90.1,19414.0,71.1009,71.2035,71.093,71.1246,19414.0
2015-07-08 15:35:00,90.1,90.24,90.04,90.14,13889.0,71.1246,71.2351,71.0772,71.1561,13889.0
2015-07-08 15:40:00,90.14,90.31,90.13,90.22,14938.0,71.1561,71.2903,71.1482,71.2193,14938.0
2015-07-08 15:45:00,90.2,90.21,90.1,90.18,20576.0,71.2035,71.2114,71.1246,71.1877,20576.0
2015-07-08 15:50:00,90.18,90.4,90.12,90.4,56754.0,71.1877,71.3614,71.1404,71.3614,56754.0
2015-07-08 15:55:00,90.4,90.51,90.34,90.36,135050.0,71.3614,71.4482,71.314,71.3298,135050.0
2015-07-09 09:30:00,91.2,91.35,91.2,91.35,1424.0,71.9929,72.1113,71.9929,72.1113,1424.0
2015-07-09 09:35:00,91.34,91.34,91.0,91.01,18854.0,72.1034,72.1034,71.835,71.8429,18854.0
2015-07-09 09:40:00,91.04,91.05,90.88,90.95,6977.0,71.8666,71.8745,71.7403,71.7955,6977.0
2015-07-09 09:45:00,90.93,90.99,90.86,90.91,9593.0,71.7798,71.8271,71.7245,71.764,9593.0
2015-07-09 09:50:00,90.94,90.99,90.82,90.9,5374.0,71.7877,71.8271,71.6929,71.7561,5374.0
2015-07-09 09:55:00,90.91,90.95,90.87,90.89,5774.0,71.764,71.7955,71.7324,71.7482,5774.0
2015-07-09 10:00:00,90.95,90.97,90.87,90.91,6451.0,71.7955,71.8113,71.7324,71.764,6451.0
2015-07-09 10:05:00,90.89,90.98,90.75,90.79,6703.0,71.7482,71.8192,71.6377,71.6692,6703.0
2015-07-09 10:10:00,90.76,90.89,90.76,90.89,6939.0,71.6456,71.7482,71.6456,71.7482,6939.0
2015-07-09 10:15:00,90.88,90.88,90.68,90.73,9633.0,71.7403,71.7403,71.5824,71.6219,9633.0
2015-07-09 10:20:00,90.73,90.76,90.62,90.7,11500.0,71.6219,71.6456,71.535,71.5982,11500.0
2015-07-09 10:25:00,90.7,90.81,90.69,90.73,12033.0,71.5982,71.685,71.5903,71.6219,12033.0
2015-07-09 10:30:00,90.76,90.87,90.76,90.84,5445.0,71.6456,71.7324,71.6456,71.7087,5445.0
2015-07-09 10:35:00,90.83,90.94,90.8,90.91,10710.0,71.7008,71.7877,71.6771,71.764,10710.0
2015-07-09 10:40:00,90.91,91.02,90.85,91.02,13334.0,71.764,71.8508,71.7166,71.8508,13334.0
2015-07-09 10:45:00,90.98,91.12,90.98,91.07,6918.0,71.8192,71.9297,71.8192,71.8903,6918.0
2015-07-09 10:50:00,91.05,91.13,91.03,91.13,3501.0,71.8745,71.9376,71.8587,71.9376,3501.0
2015-07-09 10:55:00,91.13,91.2,91.12,91.13,8190.0,71.9376,71.9929,71.9297,71.9376,8190.0
2015-07-09 11:00:00,91.13,91.21,91.12,91.15,5802.0,71.9376,72.0008,71.9297,71.9534,5802.0
2015-07-09 11:05:00,91.15,91.26,91.13,91.26,5505.0,71.9534,72.0403,71.9376,72.0403,5505.0
2015-07-09 11:10:00,91.28,91.33,91.24,91.31,8587.0,72.0561,72.0955,72.0245,72.0797,8587.0
2015-07-09 11:15:00,91.31,91.34,91.27,91.34,7814.0,72.0797,72.1034,72.0482,72.1034,7814.0
2015-07-09 11:20:00,91.33,91.36,91.26,91.36,6900.0,72.0955,72.1192,72.0403,72.1192,6900.0
2015-07-09 11:25:00,91.36,91.36,91.24,91.3,8651.0,72.1192,72.1192,72.0245,72.0718,8651.0
2015-07-09 11:30:00,91.31,91.36,91.29,91.31,41573.0,72.0797,72.1192,72.0639,72.0797,41573.0
2015-07-09 11:35:00,91.33,91.33,91.22,91.25,8700.0,72.0955,72.0955,72.0087,72.0324,8700.0
2015-07-09 11:40:00,91.26,91.38,91.25,91.37,6007.0,72.0403,72.135,72.0324,72.1271,6007.0
2015-07-09 11:45:00,91.35,91.44,91.35,91.39,10084.0,72.1113,72.1824,72.1113,72.1429,10084.0
2015-07-09 11:50:00,91.39,91.4,91.31,91.33,5749.0,72.1429,72.1508,72.0797,72.0955,5749.0
2015-07-09 11:55:00,91.35,91.35,91.15,91.15,6639.0,72.1113,72.1113,71.9534,71.9534,6639.0
2015-07-09 12:00:00,91.18,91.24,91.17,91.22,6622.0,71.9771,72.0245,71.9692,72.0087,6622.0
2015-07-09 12:05:00,91.22,91.23,91.13,91.17,6555.0,72.0087,72.0166,71.9376,71.9692,6555.0
2015-07-09 12:10:00,91.16,91.17,91.09,91.1,3301.0,71.9613,71.9692,71.9061,71.914,3301.0
2015-07-09 12:15:00,91.1,91.18,91.09,91.12,6090.0,71.914,71.9771,71.9061,71.9297,6090.0
2015-07-09 12:20:00,91.13,91.15,91.12,91.15,4062.0,71.9376,71.9534,71.9297,71.9534,4062.0
2015-07-09 12:25:00,91.13,91.14,91.09,91.12,7552.0,71.9376,71.9455,71.9061,71.9297,7552.0
2015-07-09 12:30:00,91.12,91.14,91.06,91.07,6114.0,71.9297,71.9455,71.8824,71.8903,6114.0
2015-07-09 12:35:00,91.06,91.06,91.0,91.0,4231.0,71.8824,71.8824,71.835,71.835,4231.0
2015-07-09 12:40:00,90.99,91.05,90.95,90.98,7505.0,71.8271,71.8745,71.7955,71.8192,7505.0
2015-07-09 12:45:00,90.99,91.05,90.98,90.99,7069.0,71.8271,71.8745,71.8192,71.8271,7069.0
2015-07-09 12:50:00,90.98,91.07,90.98,91.05,4272.0,71.8192,71.8903,71.8192,71.8745,4272.0
2015-07-09 12:55:00,91.05,91.11,91.03,91.04,9617.0,71.8745,71.9219,71.8587,71.8666,9617.0
2015-07-09 13:00:00,91.04,91.05,91.01,91.04,8344.0,71.8666,71.8745,71.8429,71.8666,8344.0
2015-07-09 13:05:00,91.04,91.07,90.96,90.99,7752.0,71.8666,71.8903,71.8034,71.8271,7752.0
2015-07-09 13:10:00,91.0,91.01,90.95,90.96,6000.0,71.835,71.8429,71.7955,71.8034,6000.0
2015-07-09 13:15:00,90.95,90.95,90.88,90.95,7047.0,71.7955,71.7955,71.7403,71.7955,7047.0
2015-07-09 13:20:00,90.94,90.95,90.82,90.85,8475.0,71.7877,71.7955,71.6929,71.7166,8475.0
2015-07-09 13:25:00,90.86,90.93,90.83,90.85,9851.0,71.7245,71.7798,71.7008,71.7166,9851.0
2015-07-09 13:30:00,90.84,90.86,90.79,90.84,6318.0,71.7087,71.7245,71.6692,71.7087,6318.0
2015-07-09 13:35:00,90.84,90.92,90.81,90.92,7419.0,71.7087,71.7719,71.685,71.7719,7419.0
2015-07-09 13:40:00,90.92,90.92,90.81,90.86,8000.0,71.7719,71.7719,71.685,71.7245,8000.0
2015-07-09 13:45:00,90.85,90.94,90.85,90.94,7868.0,71.7166,71.7877,71.7166,71.7877,7868.0
2015-07-09 13:50:00,90.93,90.94,90.85,90.87,8690.0,71.7798,71.7877,71.7166,71.7324,8690.0
2015-07-09 13:55:00,90.87,90.95,90.86,90.9,18874.0,71.7324,71.7955,71.7245,71.7561,18874.0
2015-07-09 14:00:00,90.91,90.92,90.84,90.86,26015.0,71.764,71.7719,71.7087,71.7245,26015.0
2015-07-09 14:05:00,90.86,90.86,90.8,90.83,8211.0,71.7245,71.7245,71.6771,71.7008,8211.0
2015-07-09 14:10:00,90.84,90.85,90.8,90.81,8984.0,71.7087,71.7166,71.6771,71.685,8984.0
2015-07-09 14:15:00,90.8,90.82,90.77,90.81,12665.0,71.6771,71.6929,71.6535,71.685,12665.0
2015-07-09 14:20:00,90.81,90.81,90.76,90.76,9736.0,71.685,71.685,71.6456,71.6456,9736.0
2015-07-09 14:25:00,90.75,90.8,90.73,90.79,11848.0,71.6377,71.6771,71.6219,71.6692,11848.0
2015-07-09 14:30:00,90.8,90.83,90.76,90.82,13947.0,71.6771,71.7008,71.6456,71.6929,13947.0
2015-07-09 14:35:00,90.82,90.91,90.81,90.89,9035.0,71.6929,71.764,71.685,71.7482,9035.0
2015-07-09 14:40:00,90.89,90.97,90.88,90.97,17598.0,71.7482,71.8113,71.7403,71.8113,17598.0
2015-07-09 14:45:00,90.96,90.96,90.88,90.88,30443.0,71.8034,71.8034,71.7403,71.7403,30443.0
2015-07-09 14:50:00,90.89,91.0,90.87,90.98,17589.0,71.7482,71.835,71.7324,71.8192,17589.0
2015-07-09 14:55:00,90.98,91.06,90.97,91.06,18509.0,71.8192,71.8824,71.8113,71.8824,18509.0
2015-07-09 15:00:00,91.07,91.07,91.01,91.05,8602.0,71.8903,71.8903,71.8429,71.8745,8602.0
2015-07-09 15:05:00,91.05,91.05,90.99,91.02,11083.0,71.8745,71.8745,71.8271,71.8508,11083.0
2015-07-09 15:10:00,91.02,91.03,90.97,91.0,10785.0,71.8508,71.8587,71.8113,71.835,10785.0
2015-07-09 15:15:00,90.99,91.03,90.93,91.02,15254.0,71.8271,71.8587,71.7798,71.8508,15254.0
2015-07-09 15:20:00,91.02,91.02,90.95,90.95,17797.0,71.8508,71.8508,71.7955,71.7955,17797.0
2015-07-09 15:25:00,90.95,90.97,90.88,90.92,18363.0,71.7955,71.8113,71.7403,71.7719,18363.0
2015-07-09 15:30:00,90.92,91.0,90.87,90.89,27293.0,71.7719,71.835,71.7324,71.7482,27293.0
2015-07-09 15:35:00,90.9,90.97,90.89,90.96,23227.0,71.7561,71.8113,71.7482,71.8034,23227.0
2015-07-09 15:40:00,90.97,91.02,90.89,90.95,17254.0,71.8113,71.8508,71.7482,71.7955,17254.0
2015-07-09 15:45:00,90.94,90.99,90.93,90.99,34257.0,71.7877,71.8271,71.7798,71.8271,34257.0
2015-07-09 15:50:00,90.99,90.99,90.92,90.92,32385.0,71.8271,71.8271,71.7719,71.7719,32385.0
2015-07-09 15:55:00,90.91,90.98,90.81,90.84,68268.0,71.764,71.8192,71.685,71.7087,68268.0
2015-07-10 09:30:00,92.15,92.15,91.12,91.12,900.0,72.7428,72.7428,71.9297,71.9297,900.0
2015-07-10 09:35:00,91.62,92.3,91.62,91.89,99336.0,72.3244,72.8612,72.3244,72.5376,99336.0
2015-07-10 09:40:00,91.84,92.04,91.76,92.02,17583.0,72.4981,72.656,72.435,72.6402,17583.0
2015-07-10 09:45:00,92.03,92.12,91.89,92.08,12602.0,72.6481,72.7191,72.5376,72.6876,12602.0
2015-07-10 09:50:00,92.07,92.12,91.9,92.01,16210.0,72.6797,72.7191,72.5455,72.6323,16210.0
2015-07-10 09:55:00,92.01,92.26,91.98,92.25,17100.0,72.6323,72.8297,72.6086,72.8218,17100.0
2015-07-10 10:00:00,92.23,92.32,92.16,92.32,21580.0,72.806,72.877,72.7507,72.877,21580.0
2015-07-10 10:05:00,92.29,92.38,92.22,92.32,25536.0,72.8533,72.9244,72.7981,72.877,25536.0
2015-07-10 10:10:00,92.3,92.34,92.11,92.17,15489.0,72.8612,72.8928,72.7112,72.7586,15489.0
2015-07-10 10:15:00,92.17,92.34,92.06,92.3,24539.0,72.7586,72.8928,72.6718,72.8612,24539.0
2015-07-10 10:20:00,92.32,92.36,92.19,92.27,16917.0,72.877,72.9086,72.7744,72.8376,16917.0
2015-07-10 10:25:00,92.25,92.27,92.19,92.27,7724.0,72.8218,72.8376,72.7744,72.8376,7724.0
2015-07-10 10:30:00,92.28,92.28,92.11,92.11,12332.0,72.8454,72.8454,72.7112,72.7112,12332.0
2015-07-10 10:35:00,92.09,92.12,92.04,92.06,6823.0,72.6955,72.7191,72.656,72.6718,6823.0
2015-07-10 10:40:00,92.04,92.04,91.88,91.92,16693.0,72.656,72.656,72.5297,72.5613,16693.0
2015-07-10 10:45:00,91.9,91.95,91.89,91.92,4528.0,72.5455,72.5849,72.5376,72.5613,4528.0
2015-07-10 10:50:00,91.92,91.92,91.85,91.89,31802.0,72.5613,72.5613,72.506,72.5376,31802.0
2015-07-10 10:55:00,91.89,92.05,91.87,91.99,30587.0,72.5376,72.6639,72.5218,72.6165,30587.0
2015-07-10 11:00:00,91.99,92.16,91.96,92.12,9600.0,72.6165,72.7507,72.5928,72.7191,9600.0
2015-07-10 11:05:00,92.09,92.11,92.05,92.07,6362.0,72.6955,72.7112,72.6639,72.6797,6362.0
2015-07-10 11:10:00,92.04,92.11,92.0,92.1,6489.0,72.656,72.7112,72.6244,72.7034,6489.0
2015-07-10 11:15:00,92.09,92.19,92.08,92.15,12384.0,72.6955,72.7744,72.6876,72.7428,12384.0
2015-07-10 11:20:00,92.17,92.19,92.11,92.11,15500.0,72.7586,72.7744,72.7112,72.7112,15500.0
2015-07-10 11:25:00,92.09,92.11,92.05,92.05,8039.0,72.6955,72.7112,72.6639,72.6639,8039.0
2015-07-10 11:30:00,92.08,92.09,91.99,92.01,11262.0,72.6876,72.6955,72.6165,72.6323,11262.0
2015-07-10 11:35:00,92.04,92.2,92.04,92.16,9900.0,72.656,72.7823,72.656,72.7507,9900.0
2015-07-10 11:40:00,92.19,92.29,92.15,92.29,5928.0,72.7744,72.8533,72.7428,72.8533,5928.0
2015-07-10 11:45:00,92.3,92.34,92.26,92.32,11159.0,72.8612,72.8928,72.8297,72.877,11159.0
2015-07-10 11:50:00,92.32,92.37,92.28,92.29,6200.0,72.877,72.9165,72.8454,72.8533,6200.0
2015-07-10 11:55:00,92.3,92.33,92.24,92.28,9118.0,72.8612,72.8849,72.8139,72.8454,9118.0
2015-07-10 12:00:00,92.32,92.33,92.25,92.28,4350.0,72.877,72.8849,72.8218,72.8454,4350.0
2015-07-10 12:05:00,92.28,92.38,92.25,92.37,10679.0,72.8454,72.9244,72.8218,72.9165,10679.0
2015-07-10 12:10:00,92.39,92.39,92.26,92.27,2500.0,72.9323,72.9323,72.8297,72.8376,2500.0
2015-07-10 12:15:00,92.25,92.32,92.24,92.28,6541.0,72.8218,72.877,72.8139,72.8454,6541.0
2015-07-10 12:20:00,92.3,92.35,92.28,92.32,5170.0,72.8612,72.9007,72.8454,72.877,5170.0
2015-07-10 12:25:00,92.32,92.34,92.28,92.28,6139.0,72.877,72.8928,72.8454,72.8454,6139.0
2015-07-10 12:30:00,92.3,92.3,92.15,92.18,8203.0,72.8612,72.8612,72.7428,72.7665,8203.0
2015-07-10 12:35:00,92.17,92.18,92.13,92.18,7029.0,72.7586,72.7665,72.727,72.7665,7029.0
2015-07-10 12:40:00,92.12,92.14,92.02,92.06,7096.0,72.7191,72.7349,72.6402,72.6718,7096.0
2015-07-10 12:45:00,92.06,92.13,92.03,92.11,5916.0,72.6718,72.727,72.6481,72.7112,5916.0
2015-07-10 12:50:00,92.11,92.11,92.06,92.08,3002.0,72.7112,72.7112,72.6718,72.6876,3002.0
2015-07-10 12:55:00,92.1,92.1,92.05,92.07,6448.0,72.7034,72.7034,72.6639,72.6797,6448.0
2015-07-10 13:00:00,92.08,92.16,92.04,92.14,14441.0,72.6876,72.7507,72.656,72.7349,14441.0
2015-07-10 13:05:00,92.12,92.22,92.1,92.15,8213.0,72.7191,72.7981,72.7034,72.7428,8213.0
2015-07-10 13:10:00,92.16,92.16,92.1,92.1,7193.0,72.7507,72.7507,72.7034,72.7034,7193.0
2015-07-10 13:15:00,92.1,92.12,92.04,92.05,8969.0,72.7034,72.7191,72.656,72.6639,8969.0
2015-07-10 13:20:00,92.06,92.06,91.99,92.02,5642.0,72.6718,72.6718,72.6165,72.6402,5642.0
2015-07-10 13:25:00,92.01,92.01,91.97,91.98,4804.0,72.6323,72.6323,72.6007,72.6086,4804.0
2015-07-10 13:30:00,92.0,92.0,91.98,91.99,3824.0,72.6244,72.6244,72.6086,72.6165,3824.0
2015-07-10 13:35:00,91.99,92.03,91.98,92.02,2510.0,72.6165,72.6481,72.6086,72.6402,2510.0
2015-07-10 13:40:00,92.01,92.03,91.98,92.0,12736.0,72.6323,72.6481,72.6086,72.6244,12736.0
2015-07-10 13:45:00,92.01,92.02,91.99,92.0,7001.0,72.6323,72.6402,72.6165,72.6244,7001.0
2015-07-10 13:50:00,92.01,92.06,91.99,91.99,5421.0,72.6323,72.6718,72.6165,72.6165,5421.0
2015-07-10 13:55:00,92.01,92.03,91.98,92.01,4244.0,72.6323,72.6481,72.6086,72.6323,4244.0
2015-07-10 14:00:00,92.0,92.04,91.97,92.04,7492.0,72.6244,72.656,72.6007,72.656,7492.0
2015-07-10 14:05:00,92.06,92.08,92.01,92.04,5276.0,72.6718,72.6876,72.6323,72.656,5276.0
2015-07-10 14:10:00,92.04,92.12,91.99,92.08,16700.0,72.656,72.7191,72.6165,72.6876,16700.0
2015-07-10 14:15:00,92.1,92.16,92.07,92.14,5143.0,72.7034,72.7507,72.6797,72.7349,5143.0
2015-07-10 14:20:00,92.14,92.14,92.07,92.07,2716.0,72.7349,72.7349,72.6797,72.6797,2716.0
2015-07-10 14:25:00,92.06,92.09,92.04,92.04,4990.0,72.6718,72.6955,72.656,72.656,4990.0
2015-07-10 14:30:00,92.09,92.12,92.04,92.06,5721.0,72.6955,72.7191,72.656,72.6718,5721.0
2015-07-10 14:35:00,92.07,92.09,92.02,92.06,7490.0,72.6797,72.6955,72.6402,72.6718,7490.0
2015-07-10 14:40:00,92.07,92.07,92.0,92.01,7295.0,72.6797,72.6797,72.6244,72.6323,7295.0
2015-07-10 14:45:00,92.0,92.03,91.99,92.03,10395.0,72.6244,72.6481,72.6165,72.6481,10395.0
2015-07-10 14:50:00,92.03,92.03,91.99,92.0,5236.0,72.6481,72.6481,72.6165,72.6244,5236.0
2015-07-10 14:55:00,92.01,92.03,91.97,92.03,4592.0,72.6323,72.6481,72.6007,72.6481,4592.0
2015-07-10 15:00:00,92.03,92.03,91.97,91.97,6705.0,72.6481,72.6481,72.6007,72.6007,6705.0
2015-07-10 15:05:00,91.97,92.01,91.95,91.99,6803.0,72.6007,72.6323,72.5849,72.6165,6803.0
2015-07-10 15:10:00,92.0,92.02,91.98,92.02,10461.0,72.6244,72.6402,72.6086,72.6402,10461.0
2015-07-10 15:15:00,92.03,92.06,92.03,92.04,8259.0,72.6481,72.6718,72.6481,72.656,8259.0
2015-07-10 15:20:00,92.03,92.05,92.0,92.05,13156.0,72.6481,72.6639,72.6244,72.6639,13156.0
2015-07-10 15:25:00,92.04,92.05,91.98,91.98,13450.0,72.656,72.6639,72.6086,72.6086,13450.0
2015-07-10 15:30:00,91.98,92.03,91.94,91.97,17282.0,72.6086,72.6481,72.5771,72.6007,17282.0
2015-07-10 15:35:00,91.95,91.95,91.87,91.92,16726.0,72.5849,72.5849,72.5218,72.5613,16726.0
2015-07-10 15:40:00,91.91,91.93,91.87,91.9,20260.0,72.5534,72.5692,72.5218,72.5455,20260.0
2015-07-10 15:45:00,91.91,91.95,91.86,91.91,24131.0,72.5534,72.5849,72.5139,72.5534,24131.0
2015-07-10 15:50:00,91.91,91.96,91.89,91.95,34054.0,72.5534,72.5928,72.5376,72.5849,34054.0
2015-07-10 15:55:00,91.95,91.95,91.87,91.89,54363.0,72.5849,72.5849,72.5218,72.5376,54363.0
2015-07-13 09:30:00,92.0,92.47,92.0,92.23,24455.0,72.6244,72.9954,72.6244,72.806,24455.0
2015-07-13 09:35:00,92.21,92.46,92.18,92.35,4583.0,72.7902,72.9875,72.7665,72.9007,4583.0
2015-07-13 09:40:00,92.26,92.33,92.21,92.21,4512.0,72.8297,72.8849,72.7902,72.7902,4512.0
2015-07-13 09:45:00,92.22,92.26,92.19,92.25,3650.0,72.7981,72.8297,72.7744,72.8218,3650.0
2015-07-13 09:50:00,92.23,92.26,92.14,92.14,2632.0,72.806,72.8297,72.7349,72.7349,2632.0
2015-07-13 09:55:00,92.17,92.3,92.11,92.21,2500.0,72.7586,72.8612,72.7112,72.7902,2500.0
2015-07-13 10:00:00,92.2,92.2,92.08,92.08,3425.0,72.7823,72.7823,72.6876,72.6876,3425.0
2015-07-13 10:05:00,92.1,92.16,92.06,92.11,11318.0,72.7034,72.7507,72.6718,72.7112,11318.0
2015-07-13 10:10:00,92.12,92.16,92.07,92.07,7430.0,72.7191,72.7507,72.6797,72.6797,7430.0
2015-07-13 10:15:00,92.08,92.14,92.07,92.14,5300.0,72.6876,72.7349,72.6797,72.7349,5300.0
2015-07-13 10:20:00,92.14,92.16,92.08,92.11,9157.0,72.7349,72.7507,72.6876,72.7112,9157.0
2015-07-13 10:25:00,92.11,92.14,92.05,92.05,6676.0,72.7112,72.7349,72.6639,72.6639,6676.0
2015-07-13 10:30:00,92.05,92.08,91.96,92.0,34877.0,72.6639,72.6876,72.5928,72.6244,34877.0
2015-07-13 10:35:00,92.02,92.09,92.02,92.06,5050.0,72.6402,72.6955,72.6402,72.6718,5050.0
2015-07-13 10:40:00,92.06,92.08,92.03,92.03,5649.0,72.6718,72.6876,72.6481,72.6481,5649.0
2015-07-13 10:45:00,92.03,92.08,92.03,92.05,3740.0,72.6481,72.6876,72.6481,72.6639,3740.0
2015-07-13 10:50:00,92.05,92.05,91.99,92.03,8205.0,72.6639,72.6639,72.6165,72.6481,8205.0
2015-07-13 10:55:00,92.03,92.04,91.77,91.93,34260.0,72.6481,72.656,72.4429,72.5692,34260.0
2015-07-13 11:00:00,91.93,91.97,91.93,91.96,5825.0,72.5692,72.6007,72.5692,72.5928,5825.0
2015-07-13 11:05:00,91.94,91.95,91.9,91.91,3349.0,72.5771,72.5849,72.5455,72.5534,3349.0
2015-07-13 11:10:00,91.92,91.94,91.87,91.9,8870.0,72.5613,72.5771,72.5218,72.5455,8870.0
2015-07-13 11:15:00,91.91,91.93,91.89,91.89,3300.0,72.5534,72.5692,72.5376,72.5376,3300.0
2015-07-13 11:20:00,91.9,91.92,91.88,91.9,2710.0,72.5455,72.5613,72.5297,72.5455,2710.0
2015-07-13 11:25:00,91.91,91.97,91.89,91.93,5130.0,72.5534,72.6007,72.5376,72.5692,5130.0
2015-07-13 11:30:00,91.94,91.98,91.94,91.96,1600.0,72.5771,72.6086,72.5771,72.5928,1600.0
2015-07-13 11:35:00,91.97,91.98,91.91,91.91,3288.0,72.6007,72.6086,72.5534,72.5534,3288.0
2015-07-13 11:40:00,91.91,91.97,91.88,91.94,9900.0,72.5534,72.6007,72.5297,72.5771,9900.0
2015-07-13 11:45:00,91.93,91.93,91.89,91.91,3901.0,72.5692,72.5692,72.5376,72.5534,3901.0
2015-07-13 11:50:00,91.9,91.94,91.89,91.89,5594.0,72.5455,72.5771,72.5376,72.5376,5594.0
2015-07-13 11:55:00,91.88,91.92,91.88,91.91,4727.0,72.5297,72.5613,72.5297,72.5534,4727.0
2015-07-13 12:00:00,91.9,91.9,91.87,91.89,5750.0,72.5455,72.5455,72.5218,72.5376,5750.0
2015-07-13 12:05:00,91.88,91.91,91.85,91.88,6900.0,72.5297,72.5534,72.506,72.5297,6900.0
2015-07-13 12:10:00,91.88,91.96,91.88,91.94,7606.0,72.5297,72.5928,72.5297,72.5771,7606.0
2015-07-13 12:15:00,91.92,91.94,91.89,91.9,2872.0,72.5613,72.5771,72.5376,72.5455,2872.0
2015-07-13 12:20:00,91.9,91.93,91.89,91.9,2000.0,72.5455,72.5692,72.5376,72.5455,2000.0
2015-07-13 12:25:00,91.9,91.91,91.88,91.9,3924.0,72.5455,72.5534,72.5297,72.5455,3924.0
2015-07-13 12:30:00,91.9,91.9,91.87,91.88,2975.0,72.5455,72.5455,72.5218,72.5297,2975.0
2015-07-13 12:35:00,91.87,91.89,91.79,91.79,6005.0,72.5218,72.5376,72.4586,72.4586,6005.0
2015-07-13 12:40:00,91.79,91.85,91.76,91.81,10624.0,72.4586,72.506,72.435,72.4744,10624.0
2015-07-13 12:45:00,91.79,91.8,91.77,91.79,3676.0,72.4586,72.4665,72.4429,72.4586,3676.0
2015-07-13 12:50:00,91.78,91.78,91.74,91.76,5400.0,72.4507,72.4507,72.4192,72.435,5400.0
2015-07-13 12:55:00,91.76,91.8,91.75,91.79,6000.0,72.435,72.4665,72.4271,72.4586,6000.0
2015-07-13 13:00:00,91.78,91.8,91.77,91.78,4100.0,72.4507,72.4665,72.4429,72.4507,4100.0
2015-07-13 13:05:00,91.79,91.86,91.79,91.84,2800.0,72.4586,72.5139,72.4586,72.4981,2800.0
2015-07-13 13:10:00,91.85,91.86,91.84,91.84,2710.0,72.506,72.5139,72.4981,72.4981,2710.0
2015-07-13 13:15:00,91.84,91.91,91.84,91.87,7995.0,72.4981,72.5534,72.4981,72.5218,7995.0
2015-07-13 13:20:00,91.88,91.95,91.88,91.93,6131.0,72.5297,72.5849,72.5297,72.5692,6131.0
2015-07-13 13:25:00,91.93,91.94,91.91,91.92,6150.0,72.5692,72.5771,72.5534,72.5613,6150.0
2015-07-13 13:30:00,91.93,91.97,91.93,91.96,3352.0,72.5692,72.6007,72.5692,72.5928,3352.0
2015-07-13 13:35:00,91.96,91.96,91.94,91.95,3058.0,72.5928,72.5928,72.5771,72.5849,3058.0
2015-07-13 13:40:00,91.94,91.94,91.9,91.9,2900.0,72.5771,72.5771,72.5455,72.5455,2900.0
2015-07-13 13:45:00,91.9,91.91,91.88,91.9,3062.0,72.5455,72.5534,72.5297,72.5455,3062.0
2015-07-13 13:50:00,91.9,91.91,91.87,91.9,6289.0,72.5455,72.5534,72.5218,72.5455,6289.0
2015-07-13 13:55:00,91.9,91.92,91.88,91.91,3664.0,72.5455,72.5613,72.5297,72.5534,3664.0
2015-07-13 14:00:00,91.92,91.92,91.87,91.87,3999.0,72.5613,72.5613,72.5218,72.5218,3999.0
2015-07-13 14:05:00,91.87,91.91,91.87,91.89,4278.0,72.5218,72.5534,72.5218,72.5376,4278.0
2015-07-13 14:10:00,91.9,91.92,91.88,91.91,2541.0,72.5455,72.5613,72.5297,72.5534,2541.0
2015-07-13 14:15:00,91.92,91.92,91.89,91.9,3377.0,72.5613,72.5613,72.5376,72.5455,3377.0
2015-07-13 14:20:00,91.89,91.9,91.89,91.89,2400.0,72.5376,72.5455,72.5376,72.5376,2400.0
2015-07-13 14:25:00,91.88,91.88,91.84,91.84,6134.0,72.5297,72.5297,72.4981,72.4981,6134.0
2015-07-13 14:30:00,91.85,91.87,91.85,91.87,3200.0,72.506,72.5218,72.506,72.5218,3200.0
2015-07-13 14:35:00,91.86,91.87,91.85,91.85,3600.0,72.5139,72.5218,72.506,72.506,3600.0
2015-07-13 14:40:00,91.85,91.89,91.85,91.87,5331.0,72.506,72.5376,72.506,72.5218,5331.0
2015-07-13 14:45:00,91.86,91.92,91.86,91.9,4550.0,72.5139,72.5613,72.5139,72.5455,4550.0
2015-07-13 14:50:00,91.93,91.93,91.88,91.93,5565.0,72.5692,72.5692,72.5297,72.5692,5565.0
2015-07-13 14:55:00,91.94,91.97,91.94,91.96,5817.0,72.5771,72.6007,72.5771,72.5928,5817.0
2015-07-13 15:00:00,91.96,92.1,91.96,92.1,10032.0,72.5928,72.7034,72.5928,72.7034,10032.0
2015-07-13 15:05:00,92.1,92.12,92.08,92.08,7158.0,72.7034,72.7191,72.6876,72.6876,7158.0
2015-07-13 15:10:00,92.08,92.1,92.06,92.06,3362.0,72.6876,72.7034,72.6718,72.6718,3362.0
2015-07-13 15:15:00,92.06,92.08,92.04,92.06,13280.0,72.6718,72.6876,72.656,72.6718,13280.0
2015-07-13 15:20:00,92.06,92.09,92.05,92.08,8466.0,72.6718,72.6955,72.6639,72.6876,8466.0
2015-07-13 15:25:00,92.08,92.15,92.08,92.14,14863.0,72.6876,72.7428,72.6876,72.7349,14863.0
2015-07-13 15:30:00,92.13,92.17,92.11,92.11,13491.0,72.727,72.7586,72.7112,72.7112,13491.0
2015-07-13 15:35:00,92.12,92.14,92.1,92.12,6372.0,72.7191,72.7349,72.7034,72.7191,6372.0
2015-07-13 15:40:00,92.13,92.13,92.1,92.11,6540.0,72.727,72.727,72.7034,72.7112,6540.0
2015-07-13 15:45:00,92.11,92.13,92.11,92.11,11590.0,72.7112,72.727,72.7112,72.7112,11590.0
2015-07-13 15:50:00,92.12,92.12,92.09,92.11,13455.0,72.7191,72.7191,72.6955,72.7112,13455.0
2015-07-13 15:55:00,92.1,92.18,92.1,92.14,71455.0,72.7034,72.7665,72.7034,72.7349,71455.0
2015-07-14 09:30:00,92.21,92.37,92.21,92.34,13371.0,72.7902,72.9165,72.7902,72.8928,13371.0
2015-07-14 09:35:00,92.34,92.63,92.23,92.63,15626.0,72.8928,73.1217,72.806,73.1217,15626.0
2015-07-14 09:40:00,92.56,92.56,92.46,92.55,9797.0,73.0665,73.0665,72.9875,73.0586,9797.0
2015-07-14 09:45:00,92.55,92.6,92.41,92.41,8729.0,73.0586,73.0981,72.9481,72.9481,8729.0
2015-07-14 09:50:00,92.43,92.52,92.39,92.46,8344.0,72.9639,73.0349,72.9323,72.9875,8344.0
2015-07-14 09:55:00,92.47,92.47,92.4,92.42,7016.0,72.9954,72.9954,72.9402,72.956,7016.0
2015-07-14 10:00:00,92.42,92.54,92.4,92.51,23980.0,72.956,73.0507,72.9402,73.027,23980.0
2015-07-14 10:05:00,92.51,92.58,92.5,92.54,8141.0,73.027,73.0823,73.0191,73.0507,8141.0
2015-07-14 10:10:00,92.58,92.65,92.54,92.64,12911.0,73.0823,73.1375,73.0507,73.1296,12911.0
2015-07-14 10:15:00,92.65,92.77,92.65,92.77,14478.0,73.1375,73.2323,73.1375,73.2323,14478.0
2015-07-14 10:20:00,92.78,92.9,92.77,92.8,11117.0,73.2401,73.3349,73.2323,73.2559,11117.0
2015-07-14 10:25:00,92.77,92.81,92.73,92.74,10559.0,73.2323,73.2638,73.2007,73.2086,10559.0
2015-07-14 10:30:00,92.75,92.84,92.75,92.8,10565.0,73.2165,73.2875,73.2165,73.2559,10565.0
2015-07-14 10:35:00,92.79,92.79,92.73,92.73,4818.0,73.248,73.248,73.2007,73.2007,4818.0
2015-07-14 10:40:00,92.73,92.76,92.69,92.69,5670.0,73.2007,73.2244,73.1691,73.1691,5670.0
2015-07-14 10:45:00,92.69,92.72,92.61,92.61,3161.0,73.1691,73.1928,73.1059,73.1059,3161.0
2015-07-14 10:50:00,92.61,92.61,92.51,92.51,6064.0,73.1059,73.1059,73.027,73.027,6064.0
2015-07-14 10:55:00,92.53,92.55,92.48,92.54,5700.0,73.0428,73.0586,73.0033,73.0507,5700.0
2015-07-14 11:00:00,92.57,92.65,92.55,92.59,4160.0,73.0744,73.1375,73.0586,73.0902,4160.0
2015-07-14 11:05:00,92.58,92.62,92.54,92.54,8900.0,73.0823,73.1138,73.0507,73.0507,8900.0
2015-07-14 11:10:00,92.57,92.57,92.51,92.51,4300.0,73.0744,73.0744,73.027,73.027,4300.0
2015-07-14 11:15:00,92.53,92.56,92.51,92.54,3110.0,73.0428,73.0665,73.027,73.0507,3110.0
2015-07-14 11:20:00,92.54,92.55,92.51,92.53,6113.0,73.0507,73.0586,73.027,73.0428,6113.0
2015-07-14 11:25:00,92.53,92.53,92.47,92.5,7977.0,73.0428,73.0428,72.9954,73.0191,7977.0
2015-07-14 11:30:00,92.5,92.53,92.46,92.46,5432.0,73.0191,73.0428,72.9875,72.9875,5432.0
2015-07-14 11:35:00,92.46,92.48,92.4,92.4,4693.0,72.9875,73.0033,72.9402,72.9402,4693.0
2015-07-14 11:40:00,92.4,92.42,92.37,92.39,6767.0,72.9402,72.956,72.9165,72.9323,6767.0
2015-07-14 11:45:00,92.38,92.39,92.34,92.34,4000.0,72.9244,72.9323,72.8928,72.8928,4000.0
2015-07-14 11:50:00,92.34,92.36,92.32,92.36,4551.0,72.8928,72.9086,72.877,72.9086,4551.0
2015-07-14 11:55:00,92.38,92.38,92.37,92.38,2435.0,72.9244,72.9244,72.9165,72.9244,2435.0
2015-07-14 12:00:00,92.39,92.39,92.37,92.37,3316.0,72.9323,72.9323,72.9165,72.9165,3316.0
2015-07-14 12:05:00,92.36,92.38,92.34,92.35,5645.0,72.9086,72.9244,72.8928,72.9007,5645.0
2015-07-14 12:10:00,92.34,92.38,92.33,92.37,2900.0,72.8928,72.9244,72.8849,72.9165,2900.0
2015-07-14 12:15:00,92.37,92.46,92.36,92.43,5146.0,72.9165,72.9875,72.9086,72.9639,5146.0
2015-07-14 12:20:00,92.45,92.49,92.45,92.49,2148.0,72.9796,73.0112,72.9796,73.0112,2148.0
2015-07-14 12:25:00,92.48,92.49,92.45,92.46,6198.0,73.0033,73.0112,72.9796,72.9875,6198.0
2015-07-14 12:30:00,92.46,92.46,92.41,92.42,3100.0,72.9875,72.9875,72.9481,72.956,3100.0
2015-07-14 12:35:00,92.41,92.42,92.39,92.41,1973.0,72.9481,72.956,72.9323,72.9481,1973.0
2015-07-14 12:40:00,92.42,92.42,92.34,92.36,4356.0,72.956,72.956,72.8928,72.9086,4356.0
2015-07-14 12:45:00,92.36,92.37,92.29,92.3,5208.0,72.9086,72.9165,72.8533,72.8612,5208.0
2015-07-14 12:50:00,92.29,92.33,92.27,92.27,3515.0,72.8533,72.8849,72.8376,72.8376,3515.0
2015-07-14 12:55:00,92.27,92.29,92.27,92.27,1200.0,72.8376,72.8533,72.8376,72.8376,1200.0
2015-07-14 13:00:00,92.27,92.3,92.27,92.28,3800.0,72.8376,72.8612,72.8376,72.8454,3800.0
2015-07-14 13:05:00,92.27,92.31,92.27,92.3,2822.0,72.8376,72.8691,72.8376,72.8612,2822.0
2015-07-14 13:10:00,92.32,92.33,92.29,92.3,2517.0,72.877,72.8849,72.8533,72.8612,2517.0
2015-07-14 13:15:00,92.32,92.35,92.3,92.35,3700.0,72.877,72.9007,72.8612,72.9007,3700.0
2015-07-14 13:20:00,92.35,92.37,92.33,92.33,3100.0,72.9007,72.9165,72.8849,72.8849,3100.0
2015-07-14 13:25:00,92.34,92.34,92.3,92.3,1898.0,72.8928,72.8928,72.8612,72.8612,1898.0
2015-07-14 13:30:00,92.3,92.32,92.29,92.32,3500.0,72.8612,72.877,72.8533,72.877,3500.0
2015-07-14 13:35:00,92.3,92.3,92.27,92.27,3000.0,72.8612,72.8612,72.8376,72.8376,3000.0
2015-07-14 13:40:00,92.28,92.28,92.2,92.2,4046.0,72.8454,72.8454,72.7823,72.7823,4046.0
2015-07-14 13:45:00,92.2,92.21,92.18,92.18,3107.0,72.7823,72.7902,72.7665,72.7665,3107.0
2015-07-14 13:50:00,92.21,92.21,92.16,92.17,3100.0,72.7902,72.7902,72.7507,72.7586,3100.0
2015-07-14 13:55:00,92.18,92.19,92.16,92.18,5018.0,72.7665,72.7744,72.7507,72.7665,5018.0
2015-07-14 14:00:00,92.18,92.19,92.17,92.17,5644.0,72.7665,72.7744,72.7586,72.7586,5644.0
2015-07-14 14:05:00,92.17,92.22,92.17,92.21,9158.0,72.7586,72.7981,72.7586,72.7902,9158.0
2015-07-14 14:10:00,92.21,92.23,92.18,92.18,3729.0,72.7902,72.806,72.7665,72.7665,3729.0
2015-07-14 14:15:00,92.18,92.22,92.17,92.22,5602.0,72.7665,72.7981,72.7586,72.7981,5602.0
2015-07-14 14:20:00,92.22,92.22,92.18,92.2,4621.0,72.7981,72.7981,72.7665,72.7823,4621.0
2015-07-14 14:25:00,92.21,92.21,92.18,92.21,8775.0,72.7902,72.7902,72.7665,72.7902,8775.0
2015-07-14 14:30:00,92.22,92.27,92.2,92.25,6581.0,72.7981,72.8376,72.7823,72.8218,6581.0
2015-07-14 14:35:00,92.26,92.33,92.26,92.32,6956.0,72.8297,72.8849,72.8297,72.877,6956.0
2015-07-14 14:40:00,92.31,92.41,92.31,92.41,11212.0,72.8691,72.9481,72.8691,72.9481,11212.0
2015-07-14 14:45:00,92.41,92.43,92.4,92.41,6007.0,72.9481,72.9639,72.9402,72.9481,6007.0
2015-07-14 14:50:00,92.41,92.42,92.38,92.39,11616.0,72.9481,72.956,72.9244,72.9323,11616.0
2015-07-14 14:55:00,92.39,92.7,92.37,92.53,29046.0,72.9323,73.177,72.9165,73.0428,29046.0
2015-07-14 15:00:00,92.51,92.52,92.47,92.49,6171.0,73.027,73.0349,72.9954,73.0112,6171.0
2015-07-14 15:05:00,92.51,92.54,92.5,92.54,7770.0,73.027,73.0507,73.0191,73.0507,7770.0
2015-07-14 15:10:00,92.54,92.55,92.52,92.52,8827.0,73.0507,73.0586,73.0349,73.0349,8827.0
2015-07-14 15:15:00,92.52,92.53,92.5,92.51,3296.0,73.0349,73.0428,73.0191,73.027,3296.0
2015-07-14 15:20:00,92.51,92.56,92.49,92.51,11040.0,73.027,73.0665,73.0112,73.027,11040.0
2015-07-14 15:25:00,92.51,92.53,92.5,92.51,6503.0,73.027,73.0428,73.0191,73.027,6503.0
2015-07-14 15:30:00,92.51,92.52,92.49,92.5,14197.0,73.027,73.0349,73.0112,73.0191,14197.0
2015-07-14 15:35:00,92.49,92.53,92.48,92.48,10121.0,73.0112,73.0428,73.0033,73.0033,10121.0
2015-07-14 15:40:00,92.48,92.5,92.46,92.46,9816.0,73.0033,73.0191,72.9875,72.9875,9816.0
2015-07-14 15:45:00,92.47,92.49,92.44,92.49,11982.0,72.9954,73.0112,72.9717,73.0112,11982.0
2015-07-14 15:50:00,92.49,92.5,92.47,92.48,21442.0,73.0112,73.0191,72.9954,73.0033,21442.0
2015-07-14 15:55:00,92.49,92.5,92.39,92.41,75288.0,73.0112,73.0191,72.9323,72.9481,75288.0
2015-07-15 09:30:00,92.42,92.42,92.0,92.21,27734.0,72.956,72.956,72.6244,72.7902,27734.0
2015-07-15 09:35:00,92.22,92.45,92.21,92.31,12356.0,72.7981,72.9796,72.7902,72.8691,12356.0
2015-07-15 09:40:00,92.29,92.34,92.18,92.29,16201.0,72.8533,72.8928,72.7665,72.8533,16201.0
2015-07-15 09:45:00,92.28,92.35,92.13,92.15,13579.0,72.8454,72.9007,72.727,72.7428,13579.0
2015-07-15 09:50:00,92.15,92.21,92.03,92.03,6224.0,72.7428,72.7902,72.6481,72.6481,6224.0
2015-07-15 09:55:00,92.05,92.08,92.02,92.08,6062.0,72.6639,72.6876,72.6402,72.6876,6062.0
2015-07-15 10:00:00,92.03,92.05,91.81,91.83,26333.0,72.6481,72.6639,72.4744,72.4902,26333.0
2015-07-15 10:05:00,91.82,91.83,91.71,91.76,8064.0,72.4823,72.4902,72.3955,72.435,8064.0
2015-07-15 10:10:00,91.76,91.79,91.75,91.76,6077.0,72.435,72.4586,72.4271,72.435,6077.0
2015-07-15 10:15:00,91.76,91.78,91.72,91.74,9110.0,72.435,72.4507,72.4034,72.4192,9110.0
2015-07-15 10:20:00,91.72,91.76,91.64,91.76,8583.0,72.4034,72.435,72.3402,72.435,8583.0
2015-07-15 10:25:00,91.76,91.85,91.75,91.82,6790.0,72.435,72.506,72.4271,72.4823,6790.0
2015-07-15 10:30:00,91.79,91.8,91.74,91.8,7596.0,72.4586,72.4665,72.4192,72.4665,7596.0
2015-07-15 10:35:00,91.8,91.93,91.8,91.93,8736.0,72.4665,72.5692,72.4665,72.5692,8736.0
2015-07-15 10:40:00,91.92,91.96,91.91,91.92,4600.0,72.5613,72.5928,72.5534,72.5613,4600.0
2015-07-15 10:45:00,91.96,91.96,91.91,91.96,9246.0,72.5928,72.5928,72.5534,72.5928,9246.0
2015-07-15 10:50:00,91.96,92.0,91.94,91.96,5701.0,72.5928,72.6244,72.5771,72.5928,5701.0
2015-07-15 10:55:00,91.99,92.05,91.96,92.01,6720.0,72.6165,72.6639,72.5928,72.6323,6720.0
2015-07-15 11:00:00,92.0,92.02,91.95,91.95,7367.0,72.6244,72.6402,72.5849,72.5849,7367.0
2015-07-15 11:05:00,91.96,91.96,91.87,91.96,6758.0,72.5928,72.5928,72.5218,72.5928,6758.0
2015-07-15 11:10:00,91.96,91.97,91.89,91.9,5000.0,72.5928,72.6007,72.5376,72.5455,5000.0
2015-07-15 11:15:00,91.92,91.98,91.92,91.95,6215.0,72.5613,72.6086,72.5613,72.5849,6215.0
2015-07-15 11:20:00,91.97,91.99,91.93,91.97,5499.0,72.6007,72.6165,72.5692,72.6007,5499.0
2015-07-15 11:25:00,91.95,91.96,91.82,91.82,6712.0,72.5849,72.5928,72.4823,72.4823,6712.0
2015-07-15 11:30:00,91.83,91.85,91.81,91.81,7339.0,72.4902,72.506,72.4744,72.4744,7339.0
2015-07-15 11:35:00,91.8,91.81,91.72,91.75,7478.0,72.4665,72.4744,72.4034,72.4271,7478.0
2015-07-15 11:40:00,91.76,91.77,91.7,91.72,3636.0,72.435,72.4429,72.3876,72.4034,3636.0
2015-07-15 11:45:00,91.72,91.73,91.69,91.72,5790.0,72.4034,72.4113,72.3797,72.4034,5790.0
2015-07-15 11:50:00,91.7,91.7,91.63,91.63,8863.0,72.3876,72.3876,72.3323,72.3323,8863.0
2015-07-15 11:55:00,91.63,91.64,91.6,91.62,7439.0,72.3323,72.3402,72.3087,72.3244,7439.0
2015-07-15 12:00:00,91.63,91.67,91.62,91.67,6459.0,72.3323,72.3639,72.3244,72.3639,6459.0
2015-07-15 12:05:00,91.67,91.74,91.67,91.71,6333.0,72.3639,72.4192,72.3639,72.3955,6333.0
2015-07-15 12:10:00,91.71,91.74,91.69,91.69,5600.0,72.3955,72.4192,72.3797,72.3797,5600.0
2015-07-15 12:15:00,91.68,91.68,91.57,91.59,7300.0,72.3718,72.3718,72.285,72.3008,7300.0
2015-07-15 12:20:00,91.6,91.62,91.58,91.59,6272.0,72.3087,72.3244,72.2929,72.3008,6272.0
2015-07-15 12:25:00,91.58,91.6,91.57,91.58,4839.0,72.2929,72.3087,72.285,72.2929,4839.0
2015-07-15 12:30:00,91.57,91.64,91.57,91.64,6701.0,72.285,72.3402,72.285,72.3402,6701.0
2015-07-15 12:35:00,91.65,91.78,91.65,91.78,5200.0,72.3481,72.4507,72.3481,72.4507,5200.0
2015-07-15 12:40:00,91.79,91.8,91.77,91.78,5735.0,72.4586,72.4665,72.4429,72.4507,5735.0
2015-07-15 12:45:00,91.77,91.77,91.67,91.67,4244.0,72.4429,72.4429,72.3639,72.3639,4244.0
2015-07-15 12:50:00,91.67,91.67,91.6,91.61,4600.0,72.3639,72.3639,72.3087,72.3166,4600.0
2015-07-15 12:55:00,91.63,91.68,91.62,91.67,4515.0,72.3323,72.3718,72.3244,72.3639,4515.0
2015-07-15 13:00:00,91.67,91.67,91.62,91.65,3600.0,72.3639,72.3639,72.3244,72.3481,3600.0
2015-07-15 13:05:00,91.64,91.73,91.64,91.72,4062.0,72.3402,72.4113,72.3402,72.4034,4062.0
2015-07-15 13:10:00,91.73,91.8,91.71,91.8,7516.0,72.4113,72.4665,72.3955,72.4665,7516.0
2015-07-15 13:15:00,91.8,91.84,91.8,91.81,3900.0,72.4665,72.4981,72.4665,72.4744,3900.0
2015-07-15 13:20:00,91.8,91.8,91.7,91.71,4479.0,72.4665,72.4665,72.3876,72.3955,4479.0
2015-07-15 13:25:00,91.73,91.73,91.69,91.71,4684.0,72.4113,72.4113,72.3797,72.3955,4684.0
2015-07-15 13:30:00,91.71,91.75,91.7,91.73,5104.0,72.3955,72.4271,72.3876,72.4113,5104.0
2015-07-15 13:35:00,91.73,91.74,91.62,91.63,6329.0,72.4113,72.4192,72.3244,72.3323,6329.0
2015-07-15 13:40:00,91.64,91.65,91.62,91.63,3600.0,72.3402,72.3481,72.3244,72.3323,3600.0
2015-07-15 13:45:00,91.64,91.66,91.62,91.64,4056.0,72.3402,72.356,72.3244,72.3402,4056.0
2015-07-15 13:50:00,91.66,91.73,91.66,91.69,6904.0,72.356,72.4113,72.356,72.3797,6904.0
2015-07-15 13:55:00,91.7,91.7,91.65,91.69,4100.0,72.3876,72.3876,72.3481,72.3797,4100.0
2015-07-15 14:00:00,91.69,91.74,91.69,91.72,3810.0,72.3797,72.4192,72.3797,72.4034,3810.0
2015-07-15 14:05:00,91.72,91.72,91.68,91.72,4412.0,72.4034,72.4034,72.3718,72.4034,4412.0
2015-07-15 14:10:00,91.74,91.76,91.73,91.73,4135.0,72.4192,72.435,72.4113,72.4113,4135.0
2015-07-15 14:15:00,91.75,91.8,91.72,91.77,7946.0,72.4271,72.4665,72.4034,72.4429,7946.0
2015-07-15 14:20:00,91.78,91.86,91.78,91.86,5247.0,72.4507,72.5139,72.4507,72.5139,5247.0
2015-07-15 14:25:00,91.85,91.86,91.81,91.85,5225.0,72.506,72.5139,72.4744,72.506,5225.0
2015-07-15 14:30:00,91.84,91.85,91.81,91.82,5925.0,72.4981,72.506,72.4744,72.4823,5925.0
2015-07-15 14:35:00,91.81,91.81,91.73,91.74,7405.0,72.4744,72.4744,72.4113,72.4192,7405.0
2015-07-15 14:40:00,91.76,91.78,91.66,91.69,9595.0,72.435,72.4507,72.356,72.3797,9595.0
2015-07-15 14:45:00,91.67,91.68,91.58,91.65,10732.0,72.3639,72.3718,72.2929,72.3481,10732.0
2015-07-15 14:50:00,91.66,91.67,91.56,91.59,6623.0,72.356,72.3639,72.2771,72.3008,6623.0
2015-07-15 14:55:00,91.59,91.66,91.56,91.62,5768.0,72.3008,72.356,72.2771,72.3244,5768.0
2015-07-15 15:00:00,91.62,91.66,91.61,91.62,7377.0,72.3244,72.356,72.3166,72.3244,7377.0
2015-07-15 15:05:00,91.61,91.64,91.52,91.52,9016.0,72.3166,72.3402,72.2455,72.2455,9016.0
2015-07-15 15:10:00,91.53,91.6,91.52,91.6,8767.0,72.2534,72.3087,72.2455,72.3087,8767.0
2015-07-15 15:15:00,91.61,91.62,91.59,91.61,7589.0,72.3166,72.3244,72.3008,72.3166,7589.0
2015-07-15 15:20:00,91.62,91.62,91.55,91.56,8350.0,72.3244,72.3244,72.2692,72.2771,8350.0
2015-07-15 15:25:00,91.57,91.67,91.56,91.66,7621.0,72.285,72.3639,72.2771,72.356,7621.0
2015-07-15 15:30:00,91.65,91.71,91.62,91.66,11579.0,72.3481,72.3955,72.3244,72.356,11579.0
2015-07-15 15:35:00,91.67,91.76,91.65,91.69,10080.0,72.3639,72.435,72.3481,72.3797,10080.0
2015-07-15 15:40:00,91.67,91.67,91.62,91.65,12067.0,72.3639,72.3639,72.3244,72.3481,12067.0
2015-07-15 15:45:00,91.64,91.64,91.58,91.59,15979.0,72.3402,72.3402,72.2929,72.3008,15979.0
2015-07-15 15:50:00,91.6,91.7,91.59,91.68,21268.0,72.3087,72.3876,72.3008,72.3718,21268.0
2015-07-15 15:55:00,91.68,91.73,91.62,91.7,48847.0,72.3718,72.4113,72.3244,72.3876,48847.0
2015-07-16 09:30:00,92.33,92.33,92.07,92.12,18498.0,72.8849,72.8849,72.6797,72.7191,18498.0
2015-07-16 09:35:00,92.05,92.2,92.01,92.13,4694.0,72.6639,72.7823,72.6323,72.727,4694.0
2015-07-16 09:40:00,92.13,92.4,92.13,92.31,7488.0,72.727,72.9402,72.727,72.8691,7488.0
2015-07-16 09:45:00,92.29,92.46,92.29,92.35,4271.0,72.8533,72.9875,72.8533,72.9007,4271.0
2015-07-16 09:50:00,92.34,92.37,92.26,92.29,3199.0,72.8928,72.9165,72.8297,72.8533,3199.0
2015-07-16 09:55:00,92.27,92.29,92.17,92.18,4180.0,72.8376,72.8533,72.7586,72.7665,4180.0
2015-07-16 10:00:00,92.15,92.18,92.08,92.15,6464.0,72.7428,72.7665,72.6876,72.7428,6464.0
2015-07-16 10:05:00,92.1,92.16,92.04,92.12,3500.0,72.7034,72.7507,72.656,72.7191,3500.0
2015-07-16 10:10:00,92.11,92.12,91.98,92.01,6917.0,72.7112,72.7191,72.6086,72.6323,6917.0
2015-07-16 10:15:00,92.0,92.17,91.99,92.15,11976.0,72.6244,72.7586,72.6165,72.7428,11976.0
2015-07-16 10:20:00,92.14,92.2,92.13,92.2,3939.0,72.7349,72.7823,72.727,72.7823,3939.0
2015-07-16 10:25:00,92.21,92.21,92.14,92.19,2786.0,72.7902,72.7902,72.7349,72.7744,2786.0
2015-07-16 10:30:00,92.17,92.19,92.17,92.18,4243.0,72.7586,72.7744,72.7586,72.7665,4243.0
2015-07-16 10:35:00,92.18,92.2,92.14,92.18,6367.0,72.7665,72.7823,72.7349,72.7665,6367.0
2015-07-16 10:40:00,92.18,92.22,92.15,92.22,4753.0,72.7665,72.7981,72.7428,72.7981,4753.0
2015-07-16 10:45:00,92.22,92.26,92.22,92.25,5254.0,72.7981,72.8297,72.7981,72.8218,5254.0
2015-07-16 10:50:00,92.26,92.29,92.26,92.29,1640.0,72.8297,72.8533,72.8297,72.8533,1640.0
2015-07-16 10:55:00,92.29,92.33,92.29,92.32,4708.0,72.8533,72.8849,72.8533,72.877,4708.0
2015-07-16 11:00:00,92.31,92.35,92.31,92.35,3467.0,72.8691,72.9007,72.8691,72.9007,3467.0
2015-07-16 11:05:00,92.34,92.35,92.26,92.26,6189.0,72.8928,72.9007,72.8297,72.8297,6189.0
2015-07-16 11:10:00,92.26,92.26,92.22,92.24,2050.0,72.8297,72.8297,72.7981,72.8139,2050.0
2015-07-16 11:15:00,92.24,92.25,92.21,92.23,4594.0,72.8139,72.8218,72.7902,72.806,4594.0
2015-07-16 11:20:00,92.24,92.25,92.21,92.21,2100.0,72.8139,72.8218,72.7902,72.7902,2100.0
2015-07-16 11:25:00,92.21,92.3,92.2,92.3,4689.0,72.7902,72.8612,72.7823,72.8612,4689.0
2015-07-16 11:30:00,92.29,92.37,92.29,92.36,8873.0,72.8533,72.9165,72.8533,72.9086,8873.0
2015-07-16 11:35:00,92.38,92.41,92.37,92.41,4489.0,72.9244,72.9481,72.9165,72.9481,4489.0
2015-07-16 11:40:00,92.43,92.46,92.42,92.46,7002.0,72.9639,72.9875,72.956,72.9875,7002.0
2015-07-16 11:45:00,92.5,92.53,92.47,92.5,5803.0,73.0191,73.0428,72.9954,73.0191,5803.0
2015-07-16 11:50:00,92.5,92.5,92.38,92.38,2006.0,73.0191,73.0191,72.9244,72.9244,2006.0
2015-07-16 11:55:00,92.4,92.43,92.39,92.39,6100.0,72.9402,72.9639,72.9323,72.9323,6100.0
2015-07-16 12:00:00,92.38,92.4,92.3,92.3,8974.0,72.9244,72.9402,72.8612,72.8612,8974.0
2015-07-16 12:05:00,92.3,92.31,92.26,92.26,4190.0,72.8612,72.8691,72.8297,72.8297,4190.0
2015-07-16 12:10:00,92.28,92.29,92.26,92.26,2409.0,72.8454,72.8533,72.8297,72.8297,2409.0
2015-07-16 12:15:00,92.29,92.29,92.24,92.24,3300.0,72.8533,72.8533,72.8139,72.8139,3300.0
2015-07-16 12:20:00,92.26,92.29,92.24,92.27,3377.0,72.8297,72.8533,72.8139,72.8376,3377.0
2015-07-16 12:25:00,92.29,92.35,92.29,92.31,3100.0,72.8533,72.9007,72.8533,72.8691,3100.0
2015-07-16 12:30:00,92.31,92.33,92.28,92.3,2720.0,72.8691,72.8849,72.8454,72.8612,2720.0
2015-07-16 12:35:00,92.28,92.33,92.28,92.31,1904.0,72.8454,72.8849,72.8454,72.8691,1904.0
2015-07-16 12:40:00,92.31,92.33,92.3,92.31,2998.0,72.8691,72.8849,72.8612,72.8691,2998.0
2015-07-16 12:45:00,92.31,92.31,92.29,92.31,1542.0,72.8691,72.8691,72.8533,72.8691,1542.0
2015-07-16 12:50:00,92.3,92.3,92.17,92.17,3463.0,72.8612,72.8612,72.7586,72.7586,3463.0
2015-07-16 12:55:00,92.16,92.19,92.11,92.11,3397.0,72.7507,72.7744,72.7112,72.7112,3397.0
2015-07-16 13:00:00,92.14,92.14,92.1,92.12,6113.0,72.7349,72.7349,72.7034,72.7191,6113.0
2015-07-16 13:05:00,92.13,92.15,92.09,92.09,2800.0,72.727,72.7428,72.6955,72.6955,2800.0
2015-07-16 13:10:00,92.08,92.12,92.08,92.09,4110.0,72.6876,72.7191,72.6876,72.6955,4110.0
2015-07-16 13:15:00,92.1,92.11,92.05,92.05,2800.0,72.7034,72.7112,72.6639,72.6639,2800.0
2015-07-16 13:20:00,92.06,92.09,92.05,92.08,4138.0,72.6718,72.6955,72.6639,72.6876,4138.0
2015-07-16 13:25:00,92.1,92.18,92.1,92.17,6426.0,72.7034,72.7665,72.7034,72.7586,6426.0
2015-07-16 13:30:00,92.16,92.16,92.09,92.09,2646.0,72.7507,72.7507,72.6955,72.6955,2646.0
2015-07-16 13:35:00,92.07,92.11,92.07,92.11,5204.0,72.6797,72.7112,72.6797,72.7112,5204.0
2015-07-16 13:40:00,92.11,92.11,92.07,92.09,5787.0,72.7112,72.7112,72.6797,72.6955,5787.0
2015-07-16 13:45:00,92.09,92.13,92.07,92.13,3947.0,72.6955,72.727,72.6797,72.727,3947.0
2015-07-16 13:50:00,92.12,92.19,92.11,92.11,5360.0,72.7191,72.7744,72.7112,72.7112,5360.0
2015-07-16 13:55:00,92.12,92.13,92.09,92.11,5515.0,72.7191,72.727,72.6955,72.7112,5515.0
2015-07-16 14:00:00,92.13,92.16,92.13,92.16,3800.0,72.727,72.7507,72.727,72.7507,3800.0
2015-07-16 14:05:00,92.18,92.25,92.18,92.23,3672.0,72.7665,72.8218,72.7665,72.806,3672.0
2015-07-16 14:10:00,92.22,92.23,92.19,92.23,2477.0,72.7981,72.806,72.7744,72.806,2477.0
2015-07-16 14:15:00,92.23,92.27,92.23,92.27,5548.0,72.806,72.8376,72.806,72.8376,5548.0
2015-07-16 14:20:00,92.27,92.32,92.26,92.27,5871.0,72.8376,72.877,72.8297,72.8376,5871.0
2015-07-16 14:25:00,92.27,92.36,92.27,92.36,4025.0,72.8376,72.9086,72.8376,72.9086,4025.0
2015-07-16 14:30:00,92.35,92.46,92.35,92.45,9231.0,72.9007,72.9875,72.9007,72.9796,9231.0
2015-07-16 14:35:00,92.44,92.44,92.39,92.39,6945.0,72.9717,72.9717,72.9323,72.9323,6945.0
2015-07-16 14:40:00,92.39,92.41,92.34,92.37,14384.0,72.9323,72.9481,72.8928,72.9165,14384.0
2015-07-16 14:45:00,92.35,92.36,92.32,92.32,1879.0,72.9007,72.9086,72.877,72.877,1879.0
2015-07-16 14:50:00,92.32,92.33,92.23,92.23,6686.0,72.877,72.8849,72.806,72.806,6686.0
2015-07-16 14:55:00,92.22,92.24,92.21,92.24,5309.0,72.7981,72.8139,72.7902,72.8139,5309.0
2015-07-16 15:00:00,92.24,92.26,92.22,92.25,5827.0,72.8139,72.8297,72.7981,72.8218,5827.0
2015-07-16 15:05:00,92.26,92.26,92.21,92.21,5345.0,72.8297,72.8297,72.7902,72.7902,5345.0
2015-07-16 15:10:00,92.21,92.28,92.21,92.24,7513.0,72.7902,72.8454,72.7902,72.8139,7513.0
2015-07-16 15:15:00,92.23,92.3,92.23,92.25,9380.0,72.806,72.8612,72.806,72.8218,9380.0
2015-07-16 15:20:00,92.25,92.27,92.24,92.25,6494.0,72.8218,72.8376,72.8139,72.8218,6494.0
2015-07-16 15:25:00,92.25,92.26,92.2,92.23,8665.0,72.8218,72.8297,72.7823,72.806,8665.0
2015-07-16 15:30:00,92.24,92.26,92.21,92.22,6215.0,72.8139,72.8297,72.7902,72.7981,6215.0
2015-07-16 15:35:00,92.23,92.24,92.22,92.23,4761.0,72.806,72.8139,72.7981,72.806,4761.0
2015-07-16 15:40:00,92.22,92.23,92.19,92.19,11421.0,72.7981,72.806,72.7744,72.7744,11421.0
2015-07-16 15:45:00,92.21,92.29,92.2,92.29,18365.0,72.7902,72.8533,72.7823,72.8533,18365.0
2015-07-16 15:50:00,92.28,92.32,92.27,92.32,13419.0,72.8454,72.877,72.8376,72.877,13419.0
2015-07-16 15:55:00,92.32,92.34,92.26,92.3,36850.0,72.877,72.8928,72.8297,72.8612,36850.0
2015-07-17 09:30:00,91.72,91.75,91.21,91.33,54029.0,72.4034,72.4271,72.0008,72.0955,54029.0
2015-07-17 09:35:00,91.31,91.32,91.06,91.28,12222.0,72.0797,72.0876,71.8824,72.0561,12222.0
2015-07-17 09:40:00,91.29,91.39,91.23,91.38,7179.0,72.0639,72.1429,72.0166,72.135,7179.0
2015-07-17 09:45:00,91.37,91.43,91.16,91.21,8155.0,72.1271,72.1745,71.9613,72.0008,8155.0
2015-07-17 09:50:00,91.26,91.26,91.15,91.19,3825.0,72.0403,72.0403,71.9534,71.985,3825.0
2015-07-17 09:55:00,91.19,91.23,91.12,91.17,4516.0,71.985,72.0166,71.9297,71.9692,4516.0
2015-07-17 10:00:00,91.14,91.18,91.02,91.13,9832.0,71.9455,71.9771,71.8508,71.9376,9832.0
2015-07-17 10:05:00,91.14,91.17,91.02,91.02,4924.0,71.9455,71.9692,71.8508,71.8508,4924.0
2015-07-17 10:10:00,91.02,91.12,91.01,91.08,11335.0,71.8508,71.9297,71.8429,71.8982,11335.0
2015-07-17 10:15:00,91.08,91.17,91.07,91.16,5911.0,71.8982,71.9692,71.8903,71.9613,5911.0
2015-07-17 10:20:00,91.15,91.21,91.14,91.21,3705.0,71.9534,72.0008,71.9455,72.0008,3705.0
2015-07-17 10:25:00,91.21,91.24,91.04,91.05,11806.0,72.0008,72.0245,71.8666,71.8745,11806.0
2015-07-17 10:30:00,91.06,91.09,91.01,91.02,7192.0,71.8824,71.9061,71.8429,71.8508,7192.0
2015-07-17 10:35:00,91.03,91.1,90.98,91.06,6436.0,71.8587,71.914,71.8192,71.8824,6436.0
2015-07-17 10:40:00,91.06,91.14,91.01,91.04,5405.0,71.8824,71.9455,71.8429,71.8666,5405.0
2015-07-17 10:45:00,91.06,91.09,91.02,91.08,5400.0,71.8824,71.9061,71.8508,71.8982,5400.0
2015-07-17 10:50:00,91.06,91.07,90.96,91.01,5650.0,71.8824,71.8903,71.8034,71.8429,5650.0
2015-07-17 10:55:00,91.01,91.08,91.0,91.07,4682.0,71.8429,71.8982,71.835,71.8903,4682.0
2015-07-17 11:00:00,91.07,91.2,91.05,91.18,7248.0,71.8903,71.9929,71.8745,71.9771,7248.0
2015-07-17 11:05:00,91.19,91.21,91.11,91.11,5295.0,71.985,72.0008,71.9219,71.9219,5295.0
2015-07-17 11:10:00,91.13,91.17,91.11,91.14,3200.0,71.9376,71.9692,71.9219,71.9455,3200.0
2015-07-17 11:15:00,91.16,91.19,91.14,91.19,2809.0,71.9613,71.985,71.9455,71.985,2809.0
2015-07-17 11:20:00,91.21,91.27,91.21,91.27,6878.0,72.0008,72.0482,72.0008,72.0482,6878.0
2015-07-17 11:25:00,91.27,91.28,91.24,91.27,1400.0,72.0482,72.0561,72.0245,72.0482,1400.0
2015-07-17 11:30:00,91.27,91.3,91.25,91.28,4725.0,72.0482,72.0718,72.0324,72.0561,4725.0
2015-07-17 11:35:00,91.29,91.34,91.29,91.34,5808.0,72.0639,72.1034,72.0639,72.1034,5808.0
2015-07-17 11:40:00,91.34,91.43,91.34,91.41,5135.0,72.1034,72.1745,72.1034,72.1587,5135.0
2015-07-17 11:45:00,91.43,91.49,91.43,91.46,5868.0,72.1745,72.2218,72.1745,72.1981,5868.0
2015-07-17 11:50:00,91.48,91.54,91.47,91.5,6379.0,72.2139,72.2613,72.206,72.2297,6379.0
2015-07-17 11:55:00,91.49,91.49,91.39,91.42,3316.0,72.2218,72.2218,72.1429,72.1666,3316.0
2015-07-17 12:00:00,91.41,91.42,91.36,91.37,2307.0,72.1587,72.1666,72.1192,72.1271,2307.0
2015-07-17 12:05:00,91.36,91.4,91.32,91.32,4753.0,72.1192,72.1508,72.0876,72.0876,4753.0
2015-07-17 12:10:00,91.33,91.37,91.31,91.36,3754.0,72.0955,72.1271,72.0797,72.1192,3754.0
2015-07-17 12:15:00,91.35,91.41,91.35,91.39,4454.0,72.1113,72.1587,72.1113,72.1429,4454.0
2015-07-17 12:20:00,91.37,91.37,91.28,91.31,6872.0,72.1271,72.1271,72.0561,72.0797,6872.0
2015-07-17 12:25:00,91.31,91.41,91.31,91.4,2895.0,72.0797,72.1587,72.0797,72.1508,2895.0
2015-07-17 12:30:00,91.4,91.43,91.37,91.37,4077.0,72.1508,72.1745,72.1271,72.1271,4077.0
2015-07-17 12:35:00,91.36,91.37,91.32,91.33,3957.0,72.1192,72.1271,72.0876,72.0955,3957.0
2015-07-17 12:40:00,91.34,91.37,91.29,91.34,3345.0,72.1034,72.1271,72.0639,72.1034,3345.0
2015-07-17 12:45:00,91.37,91.44,91.35,91.42,2476.0,72.1271,72.1824,72.1113,72.1666,2476.0
2015-07-17 12:50:00,91.43,91.45,91.42,91.42,1587.0,72.1745,72.1902,72.1666,72.1666,1587.0
2015-07-17 12:55:00,91.42,91.44,91.4,91.4,1300.0,72.1666,72.1824,72.1508,72.1508,1300.0
2015-07-17 13:00:00,91.42,91.45,91.38,91.44,2700.0,72.1666,72.1902,72.135,72.1824,2700.0
2015-07-17 13:05:00,91.43,91.46,91.42,91.43,1700.0,72.1745,72.1981,72.1666,72.1745,1700.0
2015-07-17 13:10:00,91.44,91.45,91.41,91.45,2200.0,72.1824,72.1902,72.1587,72.1902,2200.0
2015-07-17 13:15:00,91.43,91.46,91.42,91.42,3350.0,72.1745,72.1981,72.1666,72.1666,3350.0
2015-07-17 13:20:00,91.39,91.41,91.37,91.4,1700.0,72.1429,72.1587,72.1271,72.1508,1700.0
2015-07-17 13:25:00,91.4,91.41,91.37,91.38,2850.0,72.1508,72.1587,72.1271,72.135,2850.0
2015-07-17 13:30:00,91.38,91.42,91.32,91.34,2800.0,72.135,72.1666,72.0876,72.1034,2800.0
2015-07-17 13:35:00,91.35,91.43,91.35,91.43,2510.0,72.1113,72.1745,72.1113,72.1745,2510.0
2015-07-17 13:40:00,91.43,91.46,91.43,91.44,5513.0,72.1745,72.1981,72.1745,72.1824,5513.0
2015-07-17 13:45:00,91.44,91.48,91.43,91.44,3830.0,72.1824,72.2139,72.1745,72.1824,3830.0
2015-07-17 13:50:00,91.45,91.52,91.42,91.48,5602.0,72.1902,72.2455,72.1666,72.2139,5602.0
2015-07-17 13:55:00,91.48,91.54,91.45,91.5,6399.0,72.2139,72.2613,72.1902,72.2297,6399.0
2015-07-17 14:00:00,91.49,91.51,91.46,91.48,3944.0,72.2218,72.2376,72.1981,72.2139,3944.0
2015-07-17 14:05:00,91.47,91.51,91.46,91.51,3100.0,72.206,72.2376,72.1981,72.2376,3100.0
2015-07-17 14:10:00,91.5,91.51,91.47,91.48,5150.0,72.2297,72.2376,72.206,72.2139,5150.0
2015-07-17 14:15:00,91.48,91.51,91.45,91.5,5507.0,72.2139,72.2376,72.1902,72.2297,5507.0
2015-07-17 14:20:00,91.48,91.51,91.48,91.51,3294.0,72.2139,72.2376,72.2139,72.2376,3294.0
2015-07-17 14:25:00,91.52,91.52,91.49,91.5,6441.0,72.2455,72.2455,72.2218,72.2297,6441.0
2015-07-17 14:30:00,91.5,91.55,91.5,91.55,4987.0,72.2297,72.2692,72.2297,72.2692,4987.0
2015-07-17 14:35:00,91.55,91.59,91.54,91.59,5501.0,72.2692,72.3008,72.2613,72.3008,5501.0
2015-07-17 14:40:00,91.59,91.62,91.58,91.6,5399.0,72.3008,72.3244,72.2929,72.3087,5399.0
2015-07-17 14:45:00,91.6,91.63,91.6,91.61,3996.0,72.3087,72.3323,72.3087,72.3166,3996.0
2015-07-17 14:50:00,91.62,91.62,91.55,91.58,4935.0,72.3244,72.3244,72.2692,72.2929,4935.0
2015-07-17 14:55:00,91.58,91.59,91.54,91.56,5079.0,72.2929,72.3008,72.2613,72.2771,5079.0
2015-07-17 15:00:00,91.55,91.55,91.47,91.47,5014.0,72.2692,72.2692,72.206,72.206,5014.0
2015-07-17 15:05:00,91.49,91.49,91.44,91.48,16248.0,72.2218,72.2218,72.1824,72.2139,16248.0
2015-07-17 15:10:00,91.47,91.48,91.43,91.43,4994.0,72.206,72.2139,72.1745,72.1745,4994.0
2015-07-17 15:15:00,91.44,91.46,91.43,91.45,5610.0,72.1824,72.1981,72.1745,72.1902,5610.0
2015-07-17 15:20:00,91.45,91.49,91.45,91.48,4650.0,72.1902,72.2218,72.1902,72.2139,4650.0
2015-07-17 15:25:00,91.49,91.57,91.49,91.57,5592.0,72.2218,72.285,72.2218,72.285,5592.0
2015-07-17 15:30:00,91.56,91.56,91.51,91.52,5036.0,72.2771,72.2771,72.2376,72.2455,5036.0
2015-07-17 15:35:00,91.52,91.59,91.51,91.59,8699.0,72.2455,72.3008,72.2376,72.3008,8699.0
2015-07-17 15:40:00,91.58,91.59,91.54,91.57,7054.0,72.2929,72.3008,72.2613,72.285,7054.0
2015-07-17 15:45:00,91.58,91.59,91.56,91.57,10881.0,72.2929,72.3008,72.2771,72.285,10881.0
2015-07-17 15:50:00,91.56,91.59,91.55,91.56,14260.0,72.2771,72.3008,72.2692,72.2771,14260.0
2015-07-17 15:55:00,91.55,91.57,91.51,91.51,27658.0,72.2692,72.285,72.2376,72.2376,27658.0
2015-07-20 09:30:00,91.51,91.6,91.5,91.59,17648.0,72.2376,72.3087,72.2297,72.3008,17648.0
2015-07-20 09:35:00,91.55,91.57,91.39,91.39,4165.0,72.2692,72.285,72.1429,72.1429,4165.0
2015-07-20 09:40:00,91.33,91.36,91.21,91.31,6483.0,72.0955,72.1192,72.0008,72.0797,6483.0
2015-07-20 09:45:00,91.29,91.34,91.22,91.22,3747.0,72.0639,72.1034,72.0087,72.0087,3747.0
2015-07-20 09:50:00,91.22,91.25,91.16,91.23,5455.0,72.0087,72.0324,71.9613,72.0166,5455.0
2015-07-20 09:55:00,91.23,91.25,91.15,91.15,3481.0,72.0166,72.0324,71.9534,71.9534,3481.0
2015-07-20 10:00:00,91.18,91.18,91.09,91.15,4181.0,71.9771,71.9771,71.9061,71.9534,4181.0
2015-07-20 10:05:00,91.11,91.18,91.11,91.18,3402.0,71.9219,71.9771,71.9219,71.9771,3402.0
2015-07-20 10:10:00,91.19,91.21,91.14,91.15,4270.0,71.985,72.0008,71.9455,71.9534,4270.0
2015-07-20 10:15:00,91.17,91.24,91.15,91.22,6163.0,71.9692,72.0245,71.9534,72.0087,6163.0
2015-07-20 10:20:00,91.22,91.24,91.18,91.21,2044.0,72.0087,72.0245,71.9771,72.0008,2044.0
2015-07-20 10:25:00,91.22,91.32,91.22,91.31,2449.0,72.0087,72.0876,72.0087,72.0797,2449.0
2015-07-20 10:30:00,91.31,91.32,91.24,91.32,1510.0,72.0797,72.0876,72.0245,72.0876,1510.0
2015-07-20 10:35:00,91.3,91.32,91.27,91.3,2125.0,72.0718,72.0876,72.0482,72.0718,2125.0
2015-07-20 10:40:00,91.29,91.29,91.24,91.28,736.0,72.0639,72.0639,72.0245,72.0561,736.0
2015-07-20 10:45:00,91.27,91.27,91.22,91.22,1993.0,72.0482,72.0482,72.0087,72.0087,1993.0
2015-07-20 10:50:00,91.24,91.27,91.22,91.27,2884.0,72.0245,72.0482,72.0087,72.0482,2884.0
2015-07-20 10:55:00,91.3,91.36,91.3,91.34,2985.0,72.0718,72.1192,72.0718,72.1034,2985.0
2015-07-20 11:00:00,91.36,91.39,91.35,91.36,1698.0,72.1192,72.1429,72.1113,72.1192,1698.0
2015-07-20 11:05:00,91.37,91.41,91.33,91.33,4422.0,72.1271,72.1587,72.0955,72.0955,4422.0
2015-07-20 11:10:00,91.34,91.34,91.29,91.3,3568.0,72.1034,72.1034,72.0639,72.0718,3568.0
2015-07-20 11:15:00,91.3,91.31,91.24,91.24,1300.0,72.0718,72.0797,72.0245,72.0245,1300.0
2015-07-20 11:20:00,91.25,91.26,91.2,91.24,3200.0,72.0324,72.0403,71.9929,72.0245,3200.0
2015-07-20 11:25:00,91.27,91.29,91.23,91.23,1200.0,72.0482,72.0639,72.0166,72.0166,1200.0
2015-07-20 11:30:00,91.24,91.33,91.23,91.31,5551.0,72.0245,72.0955,72.0166,72.0797,5551.0
2015-07-20 11:35:00,91.3,91.39,91.3,91.33,3414.0,72.0718,72.1429,72.0718,72.0955,3414.0
2015-07-20 11:40:00,91.33,91.39,91.32,91.34,4960.0,72.0955,72.1429,72.0876,72.1034,4960.0
2015-07-20 11:45:00,91.34,91.35,91.29,91.29,2800.0,72.1034,72.1113,72.0639,72.0639,2800.0
2015-07-20 11:50:00,91.29,91.3,91.26,91.27,3382.0,72.0639,72.0718,72.0403,72.0482,3382.0
2015-07-20 11:55:00,91.28,91.41,91.28,91.41,2460.0,72.0561,72.1587,72.0561,72.1587,2460.0
2015-07-20 12:00:00,91.42,91.44,91.39,91.4,3527.0,72.1666,72.1824,72.1429,72.1508,3527.0
2015-07-20 12:05:00,91.38,91.4,91.34,91.37,9600.0,72.135,72.1508,72.1034,72.1271,9600.0
2015-07-20 12:10:00,91.37,91.38,91.33,91.33,2245.0,72.1271,72.135,72.0955,72.0955,2245.0
2015-07-20 12:15:00,91.35,91.37,91.32,91.37,3547.0,72.1113,72.1271,72.0876,72.1271,3547.0
2015-07-20 12:20:00,91.38,91.38,91.29,91.32,4378.0,72.135,72.135,72.0639,72.0876,4378.0
2015-07-20 12:25:00,91.32,91.32,91.31,91.31,200.0,72.0876,72.0876,72.0797,72.0797,200.0
2015-07-20 12:30:00,91.33,91.34,91.31,91.32,3215.0,72.0955,72.1034,72.0797,72.0876,3215.0
2015-07-20 12:35:00,91.32,91.41,91.32,91.41,2200.0,72.0876,72.1587,72.0876,72.1587,2200.0
2015-07-20 12:40:00,91.43,91.5,91.41,91.47,3500.0,72.1745,72.2297,72.1587,72.206,3500.0
2015-07-20 12:45:00,91.51,91.53,91.48,91.49,4651.0,72.2376,72.2534,72.2139,72.2218,4651.0
2015-07-20 12:50:00,91.47,91.47,91.41,91.41,4581.0,72.206,72.206,72.1587,72.1587,4581.0
2015-07-20 12:55:00,91.44,91.44,91.38,91.4,3123.0,72.1824,72.1824,72.135,72.1508,3123.0
2015-07-20 13:00:00,91.42,91.42,91.36,91.36,6431.0,72.1666,72.1666,72.1192,72.1192,6431.0
2015-07-20 13:05:00,91.35,91.36,91.29,91.3,6814.0,72.1113,72.1192,72.0639,72.0718,6814.0
2015-07-20 13:10:00,91.3,91.33,91.29,91.3,3000.0,72.0718,72.0955,72.0639,72.0718,3000.0
2015-07-20 13:15:00,91.3,91.32,91.29,91.31,4381.0,72.0718,72.0876,72.0639,72.0797,4381.0
2015-07-20 13:20:00,91.3,91.34,91.3,91.3,3900.0,72.0718,72.1034,72.0718,72.0718,3900.0
2015-07-20 13:25:00,91.3,91.31,91.27,91.29,4300.0,72.0718,72.0797,72.0482,72.0639,4300.0
2015-07-20 13:30:00,91.28,91.28,91.23,91.25,6200.0,72.0561,72.0561,72.0166,72.0324,6200.0
2015-07-20 13:35:00,91.26,91.3,91.25,91.3,8197.0,72.0403,72.0718,72.0324,72.0718,8197.0
2015-07-20 13:40:00,91.28,91.28,91.26,91.27,1300.0,72.0561,72.0561,72.0403,72.0482,1300.0
2015-07-20 13:45:00,91.27,91.27,91.19,91.19,6243.0,72.0482,72.0482,71.985,71.985,6243.0
2015-07-20 13:50:00,91.19,91.26,91.18,91.26,2971.0,71.985,72.0403,71.9771,72.0403,2971.0
2015-07-20 13:55:00,91.26,91.27,91.18,91.22,5884.0,72.0403,72.0482,71.9771,72.0087,5884.0
2015-07-20 14:00:00,91.21,91.26,91.21,91.26,2492.0,72.0008,72.0403,72.0008,72.0403,2492.0
2015-07-20 14:05:00,91.26,91.26,91.19,91.19,5017.0,72.0403,72.0403,71.985,71.985,5017.0
2015-07-20 14:10:00,91.19,91.22,91.18,91.2,3994.0,71.985,72.0087,71.9771,71.9929,3994.0
2015-07-20 14:15:00,91.21,91.24,91.18,91.23,3600.0,72.0008,72.0245,71.9771,72.0166,3600.0
2015-07-20 14:20:00,91.23,91.25,91.2,91.24,5015.0,72.0166,72.0324,71.9929,72.0245,5015.0
2015-07-20 14:25:00,91.24,91.31,91.23,91.3,5842.0,72.0245,72.0797,72.0166,72.0718,5842.0
2015-07-20 14:30:00,91.31,91.32,91.28,91.32,3467.0,72.0797,72.0876,72.0561,72.0876,3467.0
2015-07-20 14:35:00,91.33,91.36,91.3,91.31,7383.0,72.0955,72.1192,72.0718,72.0797,7383.0
2015-07-20 14:40:00,91.31,91.32,91.26,91.32,2421.0,72.0797,72.0876,72.0403,72.0876,2421.0
2015-07-20 14:45:00,91.3,91.31,91.27,91.28,3200.0,72.0718,72.0797,72.0482,72.0561,3200.0
2015-07-20 14:50:00,91.28,91.29,91.25,91.29,2573.0,72.0561,72.0639,72.0324,72.0639,2573.0
2015-07-20 14:55:00,91.28,91.28,91.23,91.25,3500.0,72.0561,72.0561,72.0166,72.0324,3500.0
2015-07-20 15:00:00,91.26,91.26,91.24,91.24,5137.0,72.0403,72.0403,72.0245,72.0245,5137.0
2015-07-20 15:05:00,91.26,91.33,91.24,91.33,8697.0,72.0403,72.0955,72.0245,72.0955,8697.0
2015-07-20 15:10:00,91.32,91.36,91.32,91.33,6875.0,72.0876,72.1192,72.0876,72.0955,6875.0
2015-07-20 15:15:00,91.33,91.33,91.26,91.26,5708.0,72.0955,72.0955,72.0403,72.0403,5708.0
2015-07-20 15:20:00,91.26,91.3,91.25,91.27,5908.0,72.0403,72.0718,72.0324,72.0482,5908.0
2015-07-20 15:25:00,91.27,91.27,91.23,91.24,11734.0,72.0482,72.0482,72.0166,72.0245,11734.0
2015-07-20 15:30:00,91.22,91.26,91.22,91.24,13329.0,72.0087,72.0403,72.0087,72.0245,13329.0
2015-07-20 15:35:00,91.23,91.29,91.22,91.25,9021.0,72.0166,72.0639,72.0087,72.0324,9021.0
2015-07-20 15:40:00,91.25,91.29,91.21,91.29,12074.0,72.0324,72.0639,72.0008,72.0639,12074.0
2015-07-20 15:45:00,91.3,91.31,91.25,91.28,14838.0,72.0718,72.0797,72.0324,72.0561,14838.0
2015-07-20 15:50:00,91.27,91.31,91.26,91.29,14156.0,72.0482,72.0797,72.0403,72.0639,14156.0
2015-07-20 15:55:00,91.29,91.37,91.27,91.31,50274.0,72.0639,72.1271,72.0482,72.0797,50274.0
2015-07-21 09:30:00,91.38,91.38,91.2,91.2,14859.0,72.135,72.135,71.9929,71.9929,14859.0
2015-07-21 09:35:00,91.19,91.24,91.03,91.05,5865.0,71.985,72.0245,71.8587,71.8745,5865.0
2015-07-21 09:40:00,91.1,91.19,90.99,91.05,6345.0,71.914,71.985,71.8271,71.8745,6345.0
2015-07-21 09:45:00,91.07,91.19,91.05,91.12,3302.0,71.8903,71.985,71.8745,71.9297,3302.0
2015-07-21 09:50:00,91.15,91.15,90.97,90.98,5022.0,71.9534,71.9534,71.8113,71.8192,5022.0
2015-07-21 09:55:00,91.02,91.02,90.9,90.91,6825.0,71.8508,71.8508,71.7561,71.764,6825.0
2015-07-21 10:00:00,90.91,90.93,90.81,90.81,6036.0,71.764,71.7798,71.685,71.685,6036.0
2015-07-21 10:05:00,90.83,90.85,90.78,90.8,10123.0,71.7008,71.7166,71.6614,71.6771,10123.0
2015-07-21 10:10:00,90.8,90.89,90.79,90.89,12272.0,71.6771,71.7482,71.6692,71.7482,12272.0
2015-07-21 10:15:00,90.89,90.89,90.8,90.83,23928.0,71.7482,71.7482,71.6771,71.7008,23928.0
2015-07-21 10:20:00,90.83,90.83,90.71,90.71,14788.0,71.7008,71.7008,71.6061,71.6061,14788.0
2015-07-21 10:25:00,90.75,90.76,90.71,90.71,1951.0,71.6377,71.6456,71.6061,71.6061,1951.0
2015-07-21 10:30:00,90.74,90.75,90.7,90.74,6401.0,71.6298,71.6377,71.5982,71.6298,6401.0
2015-07-21 10:35:00,90.72,90.79,90.72,90.78,3400.0,71.614,71.6692,71.614,71.6614,3400.0
2015-07-21 10:40:00,90.79,90.83,90.76,90.83,5550.0,71.6692,71.7008,71.6456,71.7008,5550.0
2015-07-21 10:45:00,90.83,90.88,90.83,90.88,5275.0,71.7008,71.7403,71.7008,71.7403,5275.0
2015-07-21 10:50:00,90.87,90.87,90.8,90.83,4610.0,71.7324,71.7324,71.6771,71.7008,4610.0
2015-07-21 10:55:00,90.84,90.84,90.74,90.74,4949.0,71.7087,71.7087,71.6298,71.6298,4949.0
2015-07-21 11:00:00,90.74,90.79,90.74,90.79,6150.0,71.6298,71.6692,71.6298,71.6692,6150.0
2015-07-21 11:05:00,90.8,90.82,90.78,90.82,4894.0,71.6771,71.6929,71.6614,71.6929,4894.0
2015-07-21 11:10:00,90.82,90.82,90.78,90.82,1745.0,71.6929,71.6929,71.6614,71.6929,1745.0
2015-07-21 11:15:00,90.78,90.78,90.72,90.72,3127.0,71.6614,71.6614,71.614,71.614,3127.0
2015-07-21 11:20:00,90.73,90.79,90.72,90.77,2125.0,71.6219,71.6692,71.614,71.6535,2125.0
2015-07-21 11:25:00,90.78,90.78,90.66,90.66,6539.0,71.6614,71.6614,71.5666,71.5666,6539.0
2015-07-21 11:30:00,90.67,90.68,90.61,90.61,2466.0,71.5745,71.5824,71.5272,71.5272,2466.0
2015-07-21 11:35:00,90.63,90.63,90.58,90.61,8652.0,71.5429,71.5429,71.5035,71.5272,8652.0
2015-07-21 11:40:00,90.62,90.68,90.61,90.66,5500.0,71.535,71.5824,71.5272,71.5666,5500.0
2015-07-21 11:45:00,90.66,90.68,90.62,90.62,8555.0,71.5666,71.5824,71.535,71.535,8555.0
2015-07-21 11:50:00,90.65,90.65,90.56,90.59,7471.0,71.5587,71.5587,71.4877,71.5114,7471.0
2015-07-21 11:55:00,90.58,90.59,90.52,90.53,6812.0,71.5035,71.5114,71.4561,71.464,6812.0
2015-07-21 12:00:00,90.56,90.56,90.5,90.52,3900.0,71.4877,71.4877,71.4403,71.4561,3900.0
2015-07-21 12:05:00,90.52,90.52,90.48,90.48,6662.0,71.4561,71.4561,71.4245,71.4245,6662.0
2015-07-21 12:10:00,90.51,90.51,90.43,90.44,6363.0,71.4482,71.4482,71.3851,71.393,6363.0
2015-07-21 12:15:00,90.47,90.47,90.42,90.43,6589.0,71.4166,71.4166,71.3772,71.3851,6589.0
2015-07-21 12:20:00,90.43,90.43,90.4,90.42,2752.0,71.3851,71.3851,71.3614,71.3772,2752.0
2015-07-21 12:25:00,90.43,90.51,90.39,90.5,8460.0,71.3851,71.4482,71.3535,71.4403,8460.0
2015-07-21 12:30:00,90.52,90.56,90.51,90.54,5390.0,71.4561,71.4877,71.4482,71.4719,5390.0
2015-07-21 12:35:00,90.52,90.52,90.48,90.49,3855.0,71.4561,71.4561,71.4245,71.4324,3855.0
2015-07-21 12:40:00,90.51,90.52,90.49,90.51,5103.0,71.4482,71.4561,71.4324,71.4482,5103.0
2015-07-21 12:45:00,90.5,90.51,90.48,90.51,2255.0,71.4403,71.4482,71.4245,71.4482,2255.0
2015-07-21 12:50:00,90.51,90.51,90.49,90.51,2431.0,71.4482,71.4482,71.4324,71.4482,2431.0
2015-07-21 12:55:00,90.51,90.51,90.48,90.49,3843.0,71.4482,71.4482,71.4245,71.4324,3843.0
2015-07-21 13:00:00,90.49,90.51,90.47,90.48,1895.0,71.4324,71.4482,71.4166,71.4245,1895.0
2015-07-21 13:05:00,90.49,90.5,90.44,90.5,4646.0,71.4324,71.4403,71.393,71.4403,4646.0
2015-07-21 13:10:00,90.5,90.51,90.49,90.51,1884.0,71.4403,71.4482,71.4324,71.4482,1884.0
2015-07-21 13:15:00,90.51,90.58,90.51,90.57,5167.0,71.4482,71.5035,71.4482,71.4956,5167.0
2015-07-21 13:20:00,90.56,90.56,90.51,90.54,5179.0,71.4877,71.4877,71.4482,71.4719,5179.0
2015-07-21 13:25:00,90.55,90.57,90.5,90.5,5264.0,71.4798,71.4956,71.4403,71.4403,5264.0
2015-07-21 13:30:00,90.51,90.53,90.47,90.47,5675.0,71.4482,71.464,71.4166,71.4166,5675.0
2015-07-21 13:35:00,90.47,90.47,90.42,90.46,7924.0,71.4166,71.4166,71.3772,71.4087,7924.0
2015-07-21 13:40:00,90.46,90.5,90.38,90.5,13434.0,71.4087,71.4403,71.3456,71.4403,13434.0
2015-07-21 13:45:00,90.53,90.63,90.53,90.63,3637.0,71.464,71.5429,71.464,71.5429,3637.0
2015-07-21 13:50:00,90.62,90.63,90.52,90.54,8542.0,71.535,71.5429,71.4561,71.4719,8542.0
2015-07-21 13:55:00,90.52,90.54,90.49,90.51,4323.0,71.4561,71.4719,71.4324,71.4482,4323.0
2015-07-21 14:00:00,90.53,90.54,90.44,90.45,6029.0,71.464,71.4719,71.393,71.4009,6029.0
2015-07-21 14:05:00,90.45,90.47,90.43,90.43,4373.0,71.4009,71.4166,71.3851,71.3851,4373.0
2015-07-21 14:10:00,90.44,90.46,90.41,90.42,6854.0,71.393,71.4087,71.3693,71.3772,6854.0
2015-07-21 14:15:00,90.42,90.49,90.41,90.46,6225.0,71.3772,71.4324,71.3693,71.4087,6225.0
2015-07-21 14:20:00,90.48,90.51,90.45,90.5,13611.0,71.4245,71.4482,71.4009,71.4403,13611.0
2015-07-21 14:25:00,90.52,90.55,90.5,90.53,10578.0,71.4561,71.4798,71.4403,71.464,10578.0
2015-07-21 14:30:00,90.54,90.59,90.51,90.52,11685.0,71.4719,71.5114,71.4482,71.4561,11685.0
2015-07-21 14:35:00,90.53,90.53,90.48,90.53,5800.0,71.464,71.464,71.4245,71.464,5800.0
2015-07-21 14:40:00,90.56,90.57,90.49,90.5,5270.0,71.4877,71.4956,71.4324,71.4403,5270.0
2015-07-21 14:45:00,90.5,90.51,90.44,90.44,8908.0,71.4403,71.4482,71.393,71.393,8908.0
2015-07-21 14:50:00,90.42,90.46,90.37,90.46,11921.0,71.3772,71.4087,71.3377,71.4087,11921.0
2015-07-21 14:55:00,90.46,90.48,90.46,90.47,5526.0,71.4087,71.4245,71.4087,71.4166,5526.0
2015-07-21 15:00:00,90.46,90.5,90.42,90.5,11492.0,71.4087,71.4403,71.3772,71.4403,11492.0
2015-07-21 15:05:00,90.5,90.52,90.47,90.52,8657.0,71.4403,71.4561,71.4166,71.4561,8657.0
2015-07-21 15:10:00,90.53,90.59,90.52,90.56,8782.0,71.464,71.5114,71.4561,71.4877,8782.0
2015-07-21 15:15:00,90.55,90.67,90.55,90.66,5430.0,71.4798,71.5745,71.4798,71.5666,5430.0
2015-07-21 15:20:00,90.64,90.66,90.62,90.62,7465.0,71.5508,71.5666,71.535,71.535,7465.0
2015-07-21 15:25:00,90.61,90.65,90.59,90.63,9606.0,71.5272,71.5587,71.5114,71.5429,9606.0
2015-07-21 15:30:00,90.63,90.73,90.62,90.73,10640.0,71.5429,71.6219,71.535,71.6219,10640.0
2015-07-21 15:35:00,90.73,90.76,90.7,90.76,17636.0,71.6219,71.6456,71.5982,71.6456,17636.0
2015-07-21 15:40:00,90.76,90.77,90.7,90.73,14206.0,71.6456,71.6535,71.5982,71.6219,14206.0
2015-07-21 15:45:00,90.74,90.76,90.73,90.75,18018.0,71.6298,71.6456,71.6219,71.6377,18018.0
2015-07-21 15:50:00,90.75,90.76,90.68,90.69,21358.0,71.6377,71.6456,71.5824,71.5903,21358.0
2015-07-21 15:55:00,90.68,90.72,90.62,90.7,44223.0,71.5824,71.614,71.535,71.5982,44223.0
2015-07-22 09:30:00,90.73,90.97,90.67,90.73,25219.0,71.6219,71.8113,71.5745,71.6219,25219.0
2015-07-22 09:35:00,90.73,90.86,90.52,90.59,8097.0,71.6219,71.7245,71.4561,71.5114,8097.0
2015-07-22 09:40:00,90.66,90.91,90.66,90.91,5291.0,71.5666,71.764,71.5666,71.764,5291.0
2015-07-22 09:45:00,90.97,91.0,90.92,91.0,1986.0,71.8113,71.835,71.7719,71.835,1986.0
2015-07-22 09:50:00,90.98,91.26,90.96,91.26,3823.0,71.8192,72.0403,71.8034,72.0403,3823.0
2015-07-22 09:55:00,91.21,91.23,91.14,91.14,3028.0,72.0008,72.0166,71.9455,71.9455,3028.0
2015-07-22 10:00:00,91.12,91.27,91.12,91.26,2638.0,71.9297,72.0482,71.9297,72.0403,2638.0
2015-07-22 10:05:00,91.27,91.33,91.27,91.3,3100.0,72.0482,72.0955,72.0482,72.0718,3100.0
2015-07-22 10:10:00,91.3,91.3,91.23,91.23,4953.0,72.0718,72.0718,72.0166,72.0166,4953.0
2015-07-22 10:15:00,91.23,91.25,91.22,91.25,5671.0,72.0166,72.0324,72.0087,72.0324,5671.0
2015-07-22 10:20:00,91.26,91.32,91.24,91.26,3123.0,72.0403,72.0876,72.0245,72.0403,3123.0
2015-07-22 10:25:00,91.22,91.27,91.22,91.26,6740.0,72.0087,72.0482,72.0087,72.0403,6740.0
2015-07-22 10:30:00,91.27,91.27,91.13,91.13,5099.0,72.0482,72.0482,71.9376,71.9376,5099.0
2015-07-22 10:35:00,91.15,91.16,91.14,91.16,1000.0,71.9534,71.9613,71.9455,71.9613,1000.0
2015-07-22 10:40:00,91.16,91.18,91.12,91.12,12089.0,71.9613,71.9771,71.9297,71.9297,12089.0
2015-07-22 10:45:00,91.12,91.17,91.1,91.17,2249.0,71.9297,71.9692,71.914,71.9692,2249.0
2015-07-22 10:50:00,91.19,91.22,91.18,91.22,2445.0,71.985,72.0087,71.9771,72.0087,2445.0
2015-07-22 10:55:00,91.19,91.19,91.16,91.16,900.0,71.985,71.985,71.9613,71.9613,900.0
2015-07-22 11:00:00,91.16,91.18,91.11,91.17,3700.0,71.9613,71.9771,71.9219,71.9692,3700.0
2015-07-22 11:05:00,91.21,91.26,91.19,91.26,2225.0,72.0008,72.0403,71.985,72.0403,2225.0
2015-07-22 11:10:00,91.24,91.3,91.24,91.3,2500.0,72.0245,72.0718,72.0245,72.0718,2500.0
2015-07-22 11:15:00,91.29,91.29,91.25,91.27,4292.0,72.0639,72.0639,72.0324,72.0482,4292.0
2015-07-22 11:20:00,91.26,91.26,91.19,91.23,8873.0,72.0403,72.0403,71.985,72.0166,8873.0
2015-07-22 11:25:00,91.27,91.29,91.27,91.29,2515.0,72.0482,72.0639,72.0482,72.0639,2515.0
2015-07-22 11:30:00,91.29,91.34,91.27,91.27,2850.0,72.0639,72.1034,72.0482,72.0482,2850.0
2015-07-22 11:35:00,91.27,91.27,91.22,91.22,1100.0,72.0482,72.0482,72.0087,72.0087,1100.0
2015-07-22 11:40:00,91.2,91.24,91.18,91.21,5810.0,71.9929,72.0245,71.9771,72.0008,5810.0
2015-07-22 11:45:00,91.22,91.22,91.14,91.14,3500.0,72.0087,72.0087,71.9455,71.9455,3500.0
2015-07-22 11:50:00,91.13,91.15,91.11,91.12,4706.0,71.9376,71.9534,71.9219,71.9297,4706.0
2015-07-22 11:55:00,91.1,91.16,91.02,91.15,14426.0,71.914,71.9613,71.8508,71.9534,14426.0
2015-07-22 12:00:00,91.15,91.25,91.15,91.25,2642.0,71.9534,72.0324,71.9534,72.0324,2642.0
2015-07-22 12:05:00,91.23,91.24,91.19,91.2,2503.0,72.0166,72.0245,71.985,71.9929,2503.0
2015-07-22 12:10:00,91.22,91.22,91.13,91.13,2957.0,72.0087,72.0087,71.9376,71.9376,2957.0
2015-07-22 12:15:00,91.11,91.12,91.07,91.1,2900.0,71.9219,71.9297,71.8903,71.914,2900.0
2015-07-22 12:20:00,91.11,91.23,91.11,91.23,1594.0,71.9219,72.0166,71.9219,72.0166,1594.0
2015-07-22 12:25:00,91.22,91.22,91.16,91.16,3180.0,72.0087,72.0087,71.9613,71.9613,3180.0
2015-07-22 12:30:00,91.15,91.17,91.11,91.11,1900.0,71.9534,71.9692,71.9219,71.9219,1900.0
2015-07-22 12:35:00,91.12,91.15,91.1,91.15,2906.0,71.9297,71.9534,71.914,71.9534,2906.0
2015-07-22 12:40:00,91.14,91.16,91.11,91.15,2600.0,71.9455,71.9613,71.9219,71.9534,2600.0
2015-07-22 12:45:00,91.19,91.19,91.15,91.15,1900.0,71.985,71.985,71.9534,71.9534,1900.0
2015-07-22 12:50:00,91.16,91.2,91.16,91.19,1484.0,71.9613,71.9929,71.9613,71.985,1484.0
2015-07-22 12:55:00,91.19,91.19,91.14,91.15,1816.0,71.985,71.985,71.9455,71.9534,1816.0
2015-07-22 13:00:00,91.17,91.17,91.1,91.1,6143.0,71.9692,71.9692,71.914,71.914,6143.0
2015-07-22 13:05:00,91.1,91.11,91.05,91.05,2024.0,71.914,71.9219,71.8745,71.8745,2024.0
2015-07-22 13:10:00,91.03,91.08,91.02,91.07,4740.0,71.8587,71.8982,71.8508,71.8903,4740.0
2015-07-22 13:15:00,91.07,91.12,91.05,91.1,4080.0,71.8903,71.9297,71.8745,71.914,4080.0
2015-07-22 13:20:00,91.1,91.14,91.09,91.09,7350.0,71.914,71.9455,71.9061,71.9061,7350.0
2015-07-22 13:25:00,91.09,91.09,91.07,91.09,1400.0,71.9061,71.9061,71.8903,71.9061,1400.0
2015-07-22 13:30:00,91.11,91.11,91.01,91.01,4437.0,71.9219,71.9219,71.8429,71.8429,4437.0
2015-07-22 13:35:00,90.99,91.02,90.98,91.02,3474.0,71.8271,71.8508,71.8192,71.8508,3474.0
2015-07-22 13:40:00,91.01,91.02,90.92,90.95,9677.0,71.8429,71.8508,71.7719,71.7955,9677.0
2015-07-22 13:45:00,90.92,90.95,90.91,90.93,6308.0,71.7719,71.7955,71.764,71.7798,6308.0
2015-07-22 13:50:00,90.93,90.96,90.92,90.94,1500.0,71.7798,71.8034,71.7719,71.7877,1500.0
2015-07-22 13:55:00,90.93,90.96,90.93,90.95,1500.0,71.7798,71.8034,71.7798,71.7955,1500.0
2015-07-22 14:00:00,90.97,91.01,90.97,90.97,1605.0,71.8113,71.8429,71.8113,71.8113,1605.0
2015-07-22 14:05:00,90.94,90.96,90.92,90.95,3830.0,71.7877,71.8034,71.7719,71.7955,3830.0
2015-07-22 14:10:00,90.95,90.96,90.94,90.96,2851.0,71.7955,71.8034,71.7877,71.8034,2851.0
2015-07-22 14:15:00,90.94,90.96,90.9,90.95,2100.0,71.7877,71.8034,71.7561,71.7955,2100.0
2015-07-22 14:20:00,91.02,91.03,91.0,91.03,1982.0,71.8508,71.8587,71.835,71.8587,1982.0
2015-07-22 14:25:00,91.02,91.03,91.0,91.0,4800.0,71.8508,71.8587,71.835,71.835,4800.0
2015-07-22 14:30:00,91.01,91.01,90.98,91.01,1709.0,71.8429,71.8429,71.8192,71.8429,1709.0
2015-07-22 14:35:00,91.03,91.05,91.01,91.05,2242.0,71.8587,71.8745,71.8429,71.8745,2242.0
2015-07-22 14:40:00,91.02,91.02,90.96,90.97,2716.0,71.8508,71.8508,71.8034,71.8113,2716.0
2015-07-22 14:45:00,90.97,91.01,90.96,90.99,2911.0,71.8113,71.8429,71.8034,71.8271,2911.0
2015-07-22 14:50:00,91.01,91.02,90.97,90.98,3208.0,71.8429,71.8508,71.8113,71.8192,3208.0
2015-07-22 14:55:00,90.97,91.03,90.97,91.02,2525.0,71.8113,71.8587,71.8113,71.8508,2525.0
2015-07-22 15:00:00,91.01,91.03,90.96,90.97,3752.0,71.8429,71.8587,71.8034,71.8113,3752.0
2015-07-22 15:05:00,90.96,91.01,90.95,91.0,3007.0,71.8034,71.8429,71.7955,71.835,3007.0
2015-07-22 15:10:00,90.99,91.0,90.87,90.89,3925.0,71.8271,71.835,71.7324,71.7482,3925.0
2015-07-22 15:15:00,90.87,90.88,90.83,90.88,3757.0,71.7324,71.7403,71.7008,71.7403,3757.0
2015-07-22 15:20:00,90.89,90.91,90.86,90.86,3753.0,71.7482,71.764,71.7245,71.7245,3753.0
2015-07-22 15:25:00,90.87,90.89,90.85,90.87,3640.0,71.7324,71.7482,71.7166,71.7324,3640.0
2015-07-22 15:30:00,90.87,90.95,90.87,90.95,8109.0,71.7324,71.7955,71.7324,71.7955,8109.0
2015-07-22 15:35:00,90.94,90.94,90.85,90.86,8009.0,71.7877,71.7877,71.7166,71.7245,8009.0
2015-07-22 15:40:00,90.85,90.9,90.84,90.9,7837.0,71.7166,71.7561,71.7087,71.7561,7837.0
2015-07-22 15:45:00,90.89,90.97,90.85,90.97,12592.0,71.7482,71.8113,71.7166,71.8113,12592.0
2015-07-22 15:50:00,90.98,90.99,90.95,90.98,16284.0,71.8192,71.8271,71.7955,71.8192,16284.0
2015-07-22 15:55:00,90.98,91.12,90.97,91.06,69852.0,71.8192,71.9297,71.8113,71.8824,69852.0
2015-07-23 09:30:00,90.97,91.26,90.97,91.0,13908.0,71.8113,72.0403,71.8113,71.835,13908.0
2015-07-23 09:35:00,90.91,90.91,90.5,90.65,2850.0,71.764,71.764,71.4403,71.5587,2850.0
2015-07-23 09:40:00,90.69,90.88,90.69,90.71,3747.0,71.5903,71.7403,71.5903,71.6061,3747.0
2015-07-23 09:45:00,90.73,90.99,90.73,90.82,4103.0,71.6219,71.8271,71.6219,71.6929,4103.0
2015-07-23 09:50:00,90.77,90.95,90.76,90.91,4084.0,71.6535,71.7955,71.6456,71.764,4084.0
2015-07-23 09:55:00,90.92,91.14,90.9,91.14,36661.0,71.7719,71.9455,71.7561,71.9455,36661.0
2015-07-23 10:00:00,91.17,91.31,91.13,91.16,19462.0,71.9692,72.0797,71.9376,71.9613,19462.0
2015-07-23 10:05:00,91.15,91.15,91.01,91.01,3611.0,71.9534,71.9534,71.8429,71.8429,3611.0
2015-07-23 10:10:00,91.05,91.05,91.0,91.02,1100.0,71.8745,71.8745,71.835,71.8508,1100.0
2015-07-23 10:15:00,90.96,90.96,90.84,90.84,2118.0,71.8034,71.8034,71.7087,71.7087,2118.0
2015-07-23 10:20:00,90.86,90.87,90.8,90.81,1634.0,71.7245,71.7324,71.6771,71.685,1634.0
2015-07-23 10:25:00,90.78,90.89,90.78,90.89,1800.0,71.6614,71.7482,71.6614,71.7482,1800.0
2015-07-23 10:30:00,90.95,90.96,90.86,90.88,11895.0,71.7955,71.8034,71.7245,71.7403,11895.0
2015-07-23 10:35:00,90.83,90.87,90.83,90.84,900.0,71.7008,71.7324,71.7008,71.7087,900.0
2015-07-23 10:40:00,90.89,90.92,90.84,90.84,1125.0,71.7482,71.7719,71.7087,71.7087,1125.0
2015-07-23 10:45:00,90.86,90.9,90.82,90.82,3414.0,71.7245,71.7561,71.6929,71.6929,3414.0
2015-07-23 10:50:00,90.82,90.82,90.74,90.78,3100.0,71.6929,71.6929,71.6298,71.6614,3100.0
2015-07-23 10:55:00,90.79,90.86,90.78,90.86,1140.0,71.6692,71.7245,71.6614,71.7245,1140.0
2015-07-23 11:00:00,90.83,90.83,90.68,90.68,3695.0,71.7008,71.7008,71.5824,71.5824,3695.0
2015-07-23 11:05:00,90.69,90.69,90.64,90.65,1557.0,71.5903,71.5903,71.5508,71.5587,1557.0
2015-07-23 11:10:00,90.66,90.69,90.64,90.64,1700.0,71.5666,71.5903,71.5508,71.5508,1700.0
2015-07-23 11:15:00,90.64,90.64,90.55,90.62,3780.0,71.5508,71.5508,71.4798,71.535,3780.0
2015-07-23 11:20:00,90.62,90.66,90.61,90.63,1800.0,71.535,71.5666,71.5272,71.5429,1800.0
2015-07-23 11:25:00,90.65,90.7,90.61,90.69,7200.0,71.5587,71.5982,71.5272,71.5903,7200.0
2015-07-23 11:30:00,90.71,90.75,90.7,90.7,2504.0,71.6061,71.6377,71.5982,71.5982,2504.0
2015-07-23 11:35:00,90.71,90.72,90.65,90.72,3165.0,71.6061,71.614,71.5587,71.614,3165.0
2015-07-23 11:40:00,90.75,90.86,90.73,90.86,4810.0,71.6377,71.7245,71.6219,71.7245,4810.0
2015-07-23 11:45:00,90.84,90.87,90.81,90.87,3558.0,71.7087,71.7324,71.685,71.7324,3558.0
2015-07-23 11:50:00,90.9,90.91,90.87,90.88,2300.0,71.7561,71.764,71.7324,71.7403,2300.0
2015-07-23 11:55:00,90.85,90.9,90.84,90.86,2875.0,71.7166,71.7561,71.7087,71.7245,2875.0
2015-07-23 12:00:00,90.86,90.86,90.74,90.8,2700.0,71.7245,71.7245,71.6298,71.6771,2700.0
2015-07-23 12:05:00,90.79,90.79,90.75,90.75,300.0,71.6692,71.6692,71.6377,71.6377,300.0
2015-07-23 12:10:00,90.73,90.74,90.61,90.63,9375.0,71.6219,71.6298,71.5272,71.5429,9375.0
2015-07-23 12:15:00,90.6,90.64,90.59,90.59,1625.0,71.5193,71.5508,71.5114,71.5114,1625.0
2015-07-23 12:20:00,90.6,90.62,90.58,90.59,2903.0,71.5193,71.535,71.5035,71.5114,2903.0
2015-07-23 12:25:00,90.57,90.59,90.54,90.59,2017.0,71.4956,71.5114,71.4719,71.5114,2017.0
2015-07-23 12:30:00,90.58,90.58,90.53,90.56,800.0,71.5035,71.5035,71.464,71.4877,800.0
2015-07-23 12:35:00,90.59,90.71,90.59,90.63,1900.0,71.5114,71.6061,71.5114,71.5429,1900.0
2015-07-23 12:40:00,90.63,90.7,90.62,90.69,1413.0,71.5429,71.5982,71.535,71.5903,1413.0
2015-07-23 12:45:00,90.69,90.69,90.6,90.6,2219.0,71.5903,71.5903,71.5193,71.5193,2219.0
2015-07-23 12:50:00,90.61,90.74,90.6,90.74,2750.0,71.5272,71.6298,71.5193,71.6298,2750.0
2015-07-23 12:55:00,90.74,90.74,90.68,90.72,1512.0,71.6298,71.6298,71.5824,71.614,1512.0
2015-07-23 13:00:00,90.74,90.75,90.67,90.69,1898.0,71.6298,71.6377,71.5745,71.5903,1898.0
2015-07-23 13:05:00,90.71,90.77,90.69,90.77,2418.0,71.6061,71.6535,71.5903,71.6535,2418.0
2015-07-23 13:10:00,90.77,90.77,90.66,90.68,2800.0,71.6535,71.6535,71.5666,71.5824,2800.0
2015-07-23 13:15:00,90.66,90.77,90.66,90.76,2100.0,71.5666,71.6535,71.5666,71.6456,2100.0
2015-07-23 13:20:00,90.74,90.74,90.62,90.62,1810.0,71.6298,71.6298,71.535,71.535,1810.0
2015-07-23 13:25:00,90.61,90.73,90.58,90.73,2198.0,71.5272,71.6219,71.5035,71.6219,2198.0
2015-07-23 13:30:00,90.7,90.71,90.64,90.64,1525.0,71.5982,71.6061,71.5508,71.5508,1525.0
2015-07-23 13:35:00,90.64,90.66,90.59,90.66,2321.0,71.5508,71.5666,71.5114,71.5666,2321.0
2015-07-23 13:40:00,90.65,90.75,90.65,90.73,3400.0,71.5587,71.6377,71.5587,71.6219,3400.0
2015-07-23 13:45:00,90.73,90.82,90.73,90.8,1525.0,71.6219,71.6929,71.6219,71.6771,1525.0
2015-07-23 13:50:00,90.79,90.8,90.75,90.77,1150.0,71.6692,71.6771,71.6377,71.6535,1150.0
2015-07-23 13:55:00,90.77,90.82,90.76,90.8,3305.0,71.6535,71.6929,71.6456,71.6771,3305.0
2015-07-23 14:00:00,90.8,90.81,90.76,90.81,2023.0,71.6771,71.685,71.6456,71.685,2023.0
2015-07-23 14:05:00,90.81,90.83,90.8,90.83,566.0,71.685,71.7008,71.6771,71.7008,566.0
2015-07-23 14:10:00,90.82,90.82,90.74,90.77,3672.0,71.6929,71.6929,71.6298,71.6535,3672.0
2015-07-23 14:15:00,90.81,90.81,90.78,90.8,2012.0,71.685,71.685,71.6614,71.6771,2012.0
2015-07-23 14:20:00,90.8,90.8,90.71,90.73,3450.0,71.6771,71.6771,71.6061,71.6219,3450.0
2015-07-23 14:25:00,90.73,90.75,90.67,90.75,2306.0,71.6219,71.6377,71.5745,71.6377,2306.0
2015-07-23 14:30:00,90.76,90.79,90.75,90.78,1926.0,71.6456,71.6692,71.6377,71.6614,1926.0
2015-07-23 14:35:00,90.79,90.79,90.74,90.78,2720.0,71.6692,71.6692,71.6298,71.6614,2720.0
2015-07-23 14:40:00,90.83,90.83,90.79,90.79,2600.0,71.7008,71.7008,71.6692,71.6692,2600.0
2015-07-23 14:45:00,90.79,90.82,90.75,90.77,2752.0,71.6692,71.6929,71.6377,71.6535,2752.0
2015-07-23 14:50:00,90.75,90.75,90.64,90.64,3900.0,71.6377,71.6377,71.5508,71.5508,3900.0
2015-07-23 14:55:00,90.63,90.68,90.61,90.62,4294.0,71.5429,71.5824,71.5272,71.535,4294.0
2015-07-23 15:00:00,90.61,90.62,90.55,90.56,3617.0,71.5272,71.535,71.4798,71.4877,3617.0
2015-07-23 15:05:00,90.55,90.58,90.55,90.57,1700.0,71.4798,71.5035,71.4798,71.4956,1700.0
2015-07-23 15:10:00,90.55,90.6,90.51,90.54,4683.0,71.4798,71.5193,71.4482,71.4719,4683.0
2015-07-23 15:15:00,90.55,90.64,90.54,90.6,3492.0,71.4798,71.5508,71.4719,71.5193,3492.0
2015-07-23 15:20:00,90.6,90.61,90.56,90.56,3710.0,71.5193,71.5272,71.4877,71.4877,3710.0
2015-07-23 15:25:00,90.54,90.57,90.52,90.57,3900.0,71.4719,71.4956,71.4561,71.4956,3900.0
2015-07-23 15:30:00,90.58,90.6,90.5,90.51,5873.0,71.5035,71.5193,71.4403,71.4482,5873.0
2015-07-23 15:35:00,90.54,90.62,90.53,90.6,6493.0,71.4719,71.535,71.464,71.5193,6493.0
2015-07-23 15:40:00,90.62,90.66,90.58,90.6,4057.0,71.535,71.5666,71.5035,71.5193,4057.0
2015-07-23 15:45:00,90.6,90.6,90.52,90.57,9093.0,71.5193,71.5193,71.4561,71.4956,9093.0
2015-07-23 15:50:00,90.55,90.57,90.49,90.52,9557.0,71.4798,71.4956,71.4324,71.4561,9557.0
2015-07-23 15:55:00,90.53,90.69,90.51,90.63,30383.0,71.464,71.5903,71.4482,71.5429,30383.0
2015-07-24 09:30:00,90.3,90.48,90.27,90.27,16229.0,71.2824,71.4245,71.2588,71.2588,16229.0
2015-07-24 09:35:00,90.27,90.27,90.06,90.13,8600.0,71.2588,71.2588,71.093,71.1482,8600.0
2015-07-24 09:40:00,90.23,90.23,90.01,90.01,4934.0,71.2272,71.2272,71.0535,71.0535,4934.0
2015-07-24 09:45:00,90.01,90.19,90.01,90.19,4407.0,71.0535,71.1956,71.0535,71.1956,4407.0
2015-07-24 09:50:00,90.19,90.29,90.18,90.27,2440.0,71.1956,71.2745,71.1877,71.2588,2440.0
2015-07-24 09:55:00,90.27,90.34,90.23,90.28,4837.0,71.2588,71.314,71.2272,71.2667,4837.0
2015-07-24 10:00:00,90.27,90.27,90.04,90.11,8364.0,71.2588,71.2588,71.0772,71.1325,8364.0
2015-07-24 10:05:00,90.13,90.18,90.08,90.18,2710.0,71.1482,71.1877,71.1088,71.1877,2710.0
2015-07-24 10:10:00,90.16,90.16,90.05,90.09,1927.0,71.1719,71.1719,71.0851,71.1167,1927.0
2015-07-24 10:15:00,90.08,90.16,90.08,90.16,1900.0,71.1088,71.1719,71.1088,71.1719,1900.0
2015-07-24 10:20:00,90.17,90.25,90.17,90.24,1650.0,71.1798,71.243,71.1798,71.2351,1650.0
2015-07-24 10:25:00,90.24,90.29,90.23,90.25,2564.0,71.2351,71.2745,71.2272,71.243,2564.0
2015-07-24 10:30:00,90.24,90.25,90.12,90.12,1546.0,71.2351,71.243,71.1404,71.1404,1546.0
2015-07-24 10:35:00,90.14,90.14,90.1,90.1,725.0,71.1561,71.1561,71.1246,71.1246,725.0
2015-07-24 10:40:00,90.09,90.14,90.09,90.14,3243.0,71.1167,71.1561,71.1167,71.1561,3243.0
2015-07-24 10:45:00,90.13,90.14,90.11,90.11,1019.0,71.1482,71.1561,71.1325,71.1325,1019.0
2015-07-24 10:50:00,90.09,90.17,90.09,90.17,1375.0,71.1167,71.1798,71.1167,71.1798,1375.0
2015-07-24 10:55:00,90.13,90.15,90.08,90.08,2369.0,71.1482,71.164,71.1088,71.1088,2369.0
2015-07-24 11:00:00,90.11,90.18,90.06,90.18,3055.0,71.1325,71.1877,71.093,71.1877,3055.0
2015-07-24 11:05:00,90.2,90.2,90.13,90.13,1973.0,71.2035,71.2035,71.1482,71.1482,1973.0
2015-07-24 11:10:00,90.13,90.17,90.09,90.16,1231.0,71.1482,71.1798,71.1167,71.1719,1231.0
2015-07-24 11:15:00,90.17,90.19,90.14,90.19,1176.0,71.1798,71.1956,71.1561,71.1956,1176.0
2015-07-24 11:20:00,90.24,90.26,90.19,90.23,2300.0,71.2351,71.2509,71.1956,71.2272,2300.0
2015-07-24 11:25:00,90.21,90.22,90.15,90.22,2916.0,71.2114,71.2193,71.164,71.2193,2916.0
2015-07-24 11:30:00,90.23,90.27,90.23,90.25,1500.0,71.2272,71.2588,71.2272,71.243,1500.0
2015-07-24 11:35:00,90.24,90.33,90.24,90.33,1466.0,71.2351,71.3061,71.2351,71.3061,1466.0
2015-07-24 11:40:00,90.3,90.34,90.29,90.32,2600.0,71.2824,71.314,71.2745,71.2982,2600.0
2015-07-24 11:45:00,90.3,90.31,90.28,90.29,1851.0,71.2824,71.2903,71.2667,71.2745,1851.0
2015-07-24 11:50:00,90.27,90.28,90.23,90.23,2274.0,71.2588,71.2667,71.2272,71.2272,2274.0
2015-07-24 11:55:00,90.23,90.25,90.2,90.25,1600.0,71.2272,71.243,71.2035,71.243,1600.0
2015-07-24 12:00:00,90.26,90.26,90.2,90.2,2950.0,71.2509,71.2509,71.2035,71.2035,2950.0
2015-07-24 12:05:00,90.18,90.19,90.16,90.19,2838.0,71.1877,71.1956,71.1719,71.1956,2838.0
2015-07-24 12:10:00,90.19,90.26,90.17,90.26,1984.0,71.1956,71.2509,71.1798,71.2509,1984.0
2015-07-24 12:15:00,90.24,90.24,90.2,90.22,1900.0,71.2351,71.2351,71.2035,71.2193,1900.0
2015-07-24 12:20:00,90.28,90.28,90.22,90.22,4012.0,71.2667,71.2667,71.2193,71.2193,4012.0
2015-07-24 12:25:00,90.21,90.22,90.12,90.14,2461.0,71.2114,71.2193,71.1404,71.1561,2461.0
2015-07-24 12:30:00,90.13,90.13,90.08,90.08,2200.0,71.1482,71.1482,71.1088,71.1088,2200.0
2015-07-24 12:35:00,90.1,90.18,90.1,90.1,2550.0,71.1246,71.1877,71.1246,71.1246,2550.0
2015-07-24 12:40:00,90.1,90.19,90.09,90.15,2100.0,71.1246,71.1956,71.1167,71.164,2100.0
2015-07-24 12:45:00,90.14,90.17,90.08,90.17,2350.0,71.1561,71.1798,71.1088,71.1798,2350.0
2015-07-24 12:50:00,90.17,90.17,90.07,90.07,1523.0,71.1798,71.1798,71.1009,71.1009,1523.0
2015-07-24 12:55:00,90.13,90.18,90.06,90.06,6906.0,71.1482,71.1877,71.093,71.093,6906.0
2015-07-24 13:00:00,90.09,90.22,90.08,90.15,3125.0,71.1167,71.2193,71.1088,71.164,3125.0
2015-07-24 13:05:00,90.17,90.2,90.12,90.12,5000.0,71.1798,71.2035,71.1404,71.1404,5000.0
2015-07-24 13:10:00,90.14,90.17,90.12,90.14,2402.0,71.1561,71.1798,71.1404,71.1561,2402.0
2015-07-24 13:15:00,90.14,90.16,90.11,90.14,3200.0,71.1561,71.1719,71.1325,71.1561,3200.0
2015-07-24 13:20:00,90.13,90.14,90.09,90.13,3000.0,71.1482,71.1561,71.1167,71.1482,3000.0
2015-07-24 13:25:00,90.14,90.14,90.06,90.07,3329.0,71.1561,71.1561,71.093,71.1009,3329.0
2015-07-24 13:30:00,90.06,90.14,90.05,90.13,6377.0,71.093,71.1561,71.0851,71.1482,6377.0
2015-07-24 13:35:00,90.12,90.13,90.03,90.06,4530.0,71.1404,71.1482,71.0693,71.093,4530.0
2015-07-24 13:40:00,90.07,90.08,89.9,89.92,16185.0,71.1009,71.1088,70.9667,70.9825,16185.0
2015-07-24 13:45:00,89.95,89.95,89.85,89.87,9704.0,71.0062,71.0062,70.9272,70.943,9704.0
2015-07-24 13:50:00,89.9,89.99,89.87,89.96,4268.0,70.9667,71.0377,70.943,71.014,4268.0
2015-07-24 13:55:00,89.97,89.97,89.9,89.9,3100.0,71.0219,71.0219,70.9667,70.9667,3100.0
2015-07-24 14:00:00,89.91,89.92,89.88,89.91,3712.0,70.9746,70.9825,70.9509,70.9746,3712.0
2015-07-24 14:05:00,89.92,90.01,89.89,90.0,3979.0,70.9825,71.0535,70.9588,71.0456,3979.0
2015-07-24 14:10:00,90.0,90.02,89.91,89.96,7422.0,71.0456,71.0614,70.9746,71.014,7422.0
2015-07-24 14:15:00,89.98,89.99,89.81,89.83,12363.0,71.0298,71.0377,70.8956,70.9114,12363.0
2015-07-24 14:20:00,89.8,89.88,89.75,89.87,10008.0,70.8877,70.9509,70.8483,70.943,10008.0
2015-07-24 14:25:00,89.89,90.09,89.87,90.08,5512.0,70.9588,71.1167,70.943,71.1088,5512.0
2015-07-24 14:30:00,90.08,90.08,89.96,89.97,5675.0,71.1088,71.1088,71.014,71.0219,5675.0
2015-07-24 14:35:00,89.98,90.07,89.96,90.0,6913.0,71.0298,71.1009,71.014,71.0456,6913.0
2015-07-24 14:40:00,90.01,90.15,90.01,90.14,6293.0,71.0535,71.164,71.0535,71.1561,6293.0
2015-07-24 14:45:00,90.14,90.14,90.07,90.12,7385.0,71.1561,71.1561,71.1009,71.1404,7385.0
2015-07-24 14:50:00,90.12,90.12,90.0,90.07,5868.0,71.1404,71.1404,71.0456,71.1009,5868.0
2015-07-24 14:55:00,90.08,90.15,90.07,90.14,4848.0,71.1088,71.164,71.1009,71.1561,4848.0
2015-07-24 15:00:00,90.12,90.24,90.05,90.24,7776.0,71.1404,71.2351,71.0851,71.2351,7776.0
2015-07-24 15:05:00,90.24,90.3,90.15,90.25,6407.0,71.2351,71.2824,71.164,71.243,6407.0
2015-07-24 15:10:00,90.27,90.32,90.24,90.25,7100.0,71.2588,71.2982,71.2351,71.243,7100.0
2015-07-24 15:15:00,90.24,90.32,90.22,90.26,5828.0,71.2351,71.2982,71.2193,71.2509,5828.0
2015-07-24 15:20:00,90.25,90.31,90.22,90.24,11389.0,71.243,71.2903,71.2193,71.2351,11389.0
2015-07-24 15:25:00,90.24,90.3,90.2,90.2,9687.0,71.2351,71.2824,71.2035,71.2035,9687.0
2015-07-24 15:30:00,90.23,90.24,90.16,90.21,9528.0,71.2272,71.2351,71.1719,71.2114,9528.0
2015-07-24 15:35:00,90.22,90.22,90.17,90.2,12161.0,71.2193,71.2193,71.1798,71.2035,12161.0
2015-07-24 15:40:00,90.2,90.24,90.15,90.24,9492.0,71.2035,71.2351,71.164,71.2351,9492.0
2015-07-24 15:45:00,90.25,90.32,90.24,90.25,12829.0,71.243,71.2982,71.2351,71.243,12829.0
2015-07-24 15:50:00,90.25,90.34,90.21,90.33,13983.0,71.243,71.314,71.2114,71.3061,13983.0
2015-07-24 15:55:00,90.32,90.34,90.18,90.22,33195.0,71.2982,71.314,71.1877,71.2193,33195.0
2015-07-27 09:30:00,89.95,90.25,89.95,90.07,10332.0,71.0062,71.243,71.0062,71.1009,10332.0
2015-07-27 09:35:00,90.16,90.33,89.98,90.01,7284.0,71.1719,71.3061,71.0298,71.0535,7284.0
2015-07-27 09:40:00,90.05,90.2,89.7,89.76,8453.0,71.0851,71.2035,70.8088,70.8562,8453.0
2015-07-27 09:45:00,89.76,89.88,89.76,89.78,6413.0,70.8562,70.9509,70.8562,70.872,6413.0
2015-07-27 09:50:00,89.75,89.79,89.63,89.66,3027.0,70.8483,70.8799,70.7535,70.7772,3027.0
2015-07-27 09:55:00,89.68,89.83,89.65,89.83,3823.0,70.793,70.9114,70.7693,70.9114,3823.0
2015-07-27 10:00:00,89.83,89.83,89.59,89.6,2900.0,70.9114,70.9114,70.722,70.7299,2900.0
2015-07-27 10:05:00,89.63,89.66,89.54,89.58,3800.0,70.7535,70.7772,70.6825,70.7141,3800.0
2015-07-27 10:10:00,89.54,89.61,89.5,89.54,4210.0,70.6825,70.7378,70.6509,70.6825,4210.0
2015-07-27 10:15:00,89.59,89.69,89.57,89.68,4164.0,70.722,70.8009,70.7062,70.793,4164.0
2015-07-27 10:20:00,89.74,89.74,89.57,89.67,3263.0,70.8404,70.8404,70.7062,70.7851,3263.0
2015-07-27 10:25:00,89.67,89.7,89.62,89.66,4816.0,70.7851,70.8088,70.7457,70.7772,4816.0
2015-07-27 10:30:00,89.68,89.83,89.68,89.73,3703.0,70.793,70.9114,70.793,70.8325,3703.0
2015-07-27 10:35:00,89.71,89.79,89.67,89.78,10599.0,70.8167,70.8799,70.7851,70.872,10599.0
2015-07-27 10:40:00,89.83,89.83,89.72,89.78,10235.0,70.9114,70.9114,70.8246,70.872,10235.0
2015-07-27 10:45:00,89.79,89.81,89.74,89.79,8583.0,70.8799,70.8956,70.8404,70.8799,8583.0
2015-07-27 10:50:00,89.78,89.9,89.77,89.9,5500.0,70.872,70.9667,70.8641,70.9667,5500.0
2015-07-27 10:55:00,89.9,90.09,89.9,90.04,4998.0,70.9667,71.1167,70.9667,71.0772,4998.0
2015-07-27 11:00:00,90.02,90.07,89.86,90.07,5512.0,71.0614,71.1009,70.9351,71.1009,5512.0
2015-07-27 11:05:00,90.11,90.18,90.03,90.03,4643.0,71.1325,71.1877,71.0693,71.0693,4643.0
2015-07-27 11:10:00,90.01,90.04,89.96,90.0,9005.0,71.0535,71.0772,71.014,71.0456,9005.0
2015-07-27 11:15:00,90.0,90.11,89.97,90.05,6873.0,71.0456,71.1325,71.0219,71.0851,6873.0
2015-07-27 11:20:00,90.03,90.1,89.98,90.09,3269.0,71.0693,71.1246,71.0298,71.1167,3269.0
2015-07-27 11:25:00,90.1,90.1,90.01,90.01,1600.0,71.1246,71.1246,71.0535,71.0535,1600.0
2015-07-27 11:30:00,90.04,90.08,90.0,90.0,800.0,71.0772,71.1088,71.0456,71.0456,800.0
2015-07-27 11:35:00,89.99,90.2,89.99,90.15,4891.0,71.0377,71.2035,71.0377,71.164,4891.0
2015-07-27 11:40:00,90.12,90.19,90.12,90.13,1057.0,71.1404,71.1956,71.1404,71.1482,1057.0
2015-07-27 11:45:00,90.16,90.37,90.16,90.35,1888.0,71.1719,71.3377,71.1719,71.3219,1888.0
2015-07-27 11:50:00,90.32,90.37,90.25,90.36,4715.0,71.2982,71.3377,71.243,71.3298,4715.0
2015-07-27 11:55:00,90.35,90.47,90.32,90.46,9749.0,71.3219,71.4166,71.2982,71.4087,9749.0
2015-07-27 12:00:00,90.46,90.53,90.44,90.46,19582.0,71.4087,71.464,71.393,71.4087,19582.0
2015-07-27 12:05:00,90.46,90.5,90.45,90.48,6944.0,71.4087,71.4403,71.4009,71.4245,6944.0
2015-07-27 12:10:00,90.52,90.54,90.43,90.46,4225.0,71.4561,71.4719,71.3851,71.4087,4225.0
2015-07-27 12:15:00,90.45,90.54,90.44,90.54,1388.0,71.4009,71.4719,71.393,71.4719,1388.0
2015-07-27 12:20:00,90.52,90.54,90.5,90.54,1800.0,71.4561,71.4719,71.4403,71.4719,1800.0
2015-07-27 12:25:00,90.57,90.62,90.5,90.53,3584.0,71.4956,71.535,71.4403,71.464,3584.0
2015-07-27 12:30:00,90.57,90.58,90.52,90.52,1212.0,71.4956,71.5035,71.4561,71.4561,1212.0
2015-07-27 12:35:00,90.5,90.5,90.43,90.47,3091.0,71.4403,71.4403,71.3851,71.4166,3091.0
2015-07-27 12:40:00,90.48,90.52,90.45,90.47,3000.0,71.4245,71.4561,71.4009,71.4166,3000.0
2015-07-27 12:45:00,90.48,90.55,90.47,90.47,3850.0,71.4245,71.4798,71.4166,71.4166,3850.0
2015-07-27 12:50:00,90.47,90.5,90.46,90.47,4150.0,71.4166,71.4403,71.4087,71.4166,4150.0
2015-07-27 12:55:00,90.47,90.56,90.46,90.55,3940.0,71.4166,71.4877,71.4087,71.4798,3940.0
2015-07-27 13:00:00,90.54,90.6,90.54,90.58,10616.0,71.4719,71.5193,71.4719,71.5035,10616.0
2015-07-27 13:05:00,90.57,90.6,90.55,90.59,3726.0,71.4956,71.5193,71.4798,71.5114,3726.0
2015-07-27 13:10:00,90.57,90.6,90.54,90.58,4350.0,71.4956,71.5193,71.4719,71.5035,4350.0
2015-07-27 13:15:00,90.58,90.62,90.55,90.56,5400.0,71.5035,71.535,71.4798,71.4877,5400.0
2015-07-27 13:20:00,90.56,90.61,90.55,90.59,11765.0,71.4877,71.5272,71.4798,71.5114,11765.0
2015-07-27 13:25:00,90.62,90.65,90.56,90.64,5220.0,71.535,71.5587,71.4877,71.5508,5220.0
2015-07-27 13:30:00,90.64,90.68,90.62,90.65,3867.0,71.5508,71.5824,71.535,71.5587,3867.0
2015-07-27 13:35:00,90.64,90.73,90.62,90.73,9764.0,71.5508,71.6219,71.535,71.6219,9764.0
2015-07-27 13:40:00,90.73,90.75,90.69,90.72,59039.0,71.6219,71.6377,71.5903,71.614,59039.0
2015-07-27 13:45:00,90.72,90.89,90.72,90.89,6030.0,71.614,71.7482,71.614,71.7482,6030.0
2015-07-27 13:50:00,90.86,90.95,90.86,90.91,6074.0,71.7245,71.7955,71.7245,71.764,6074.0
2015-07-27 13:55:00,90.9,90.91,90.85,90.91,4353.0,71.7561,71.764,71.7166,71.764,4353.0
2015-07-27 14:00:00,90.92,90.93,90.84,90.93,4101.0,71.7719,71.7798,71.7087,71.7798,4101.0
2015-07-27 14:05:00,90.94,90.96,90.91,90.93,5140.0,71.7877,71.8034,71.764,71.7798,5140.0
2015-07-27 14:10:00,90.91,90.91,90.83,90.83,5300.0,71.764,71.764,71.7008,71.7008,5300.0
2015-07-27 14:15:00,90.84,90.98,90.84,90.95,6765.0,71.7087,71.8192,71.7087,71.7955,6765.0
2015-07-27 14:20:00,90.91,90.96,90.86,90.9,7786.0,71.764,71.8034,71.7245,71.7561,7786.0
2015-07-27 14:25:00,90.89,90.98,90.89,90.97,5247.0,71.7482,71.8192,71.7482,71.8113,5247.0
2015-07-27 14:30:00,90.98,91.03,90.9,90.96,11049.0,71.8192,71.8587,71.7561,71.8034,11049.0
2015-07-27 14:35:00,90.98,91.03,90.92,91.0,6150.0,71.8192,71.8587,71.7719,71.835,6150.0
2015-07-27 14:40:00,91.01,91.01,90.97,91.0,5304.0,71.8429,71.8429,71.8113,71.835,5304.0
2015-07-27 14:45:00,91.0,91.05,90.97,91.02,10296.0,71.835,71.8745,71.8113,71.8508,10296.0
2015-07-27 14:50:00,91.04,91.07,90.95,90.97,9040.0,71.8666,71.8903,71.7955,71.8113,9040.0
2015-07-27 14:55:00,90.96,91.01,90.93,90.99,7200.0,71.8034,71.8429,71.7798,71.8271,7200.0
2015-07-27 15:00:00,90.95,90.96,90.9,90.93,6900.0,71.7955,71.8034,71.7561,71.7798,6900.0
2015-07-27 15:05:00,90.93,90.94,90.76,90.76,9960.0,71.7798,71.7877,71.6456,71.6456,9960.0
2015-07-27 15:10:00,90.77,90.81,90.77,90.77,6175.0,71.6535,71.685,71.6535,71.6535,6175.0
2015-07-27 15:15:00,90.76,90.78,90.71,90.73,6804.0,71.6456,71.6614,71.6061,71.6219,6804.0
2015-07-27 15:20:00,90.74,90.79,90.74,90.77,8000.0,71.6298,71.6692,71.6298,71.6535,8000.0
2015-07-27 15:25:00,90.76,90.81,90.74,90.74,8100.0,71.6456,71.685,71.6298,71.6298,8100.0
2015-07-27 15:30:00,90.72,90.76,90.66,90.76,6894.0,71.614,71.6456,71.5666,71.6456,6894.0
2015-07-27 15:35:00,90.74,90.74,90.67,90.67,8031.0,71.6298,71.6298,71.5745,71.5745,8031.0
2015-07-27 15:40:00,90.66,90.69,90.6,90.62,10393.0,71.5666,71.5903,71.5193,71.535,10393.0
2015-07-27 15:45:00,90.59,90.6,90.54,90.58,25446.0,71.5114,71.5193,71.4719,71.5035,25446.0
2015-07-27 15:50:00,90.58,90.6,90.55,90.57,23510.0,71.5035,71.5193,71.4798,71.4956,23510.0
2015-07-27 15:55:00,90.58,90.69,90.57,90.68,33115.0,71.5035,71.5903,71.4956,71.5824,33115.0
2015-07-28 09:30:00,91.04,91.05,90.82,90.92,7576.0,71.8666,71.8745,71.6929,71.7719,7576.0
2015-07-28 09:35:00,91.01,91.2,90.97,91.02,25358.0,71.8429,71.9929,71.8113,71.8508,25358.0
2015-07-28 09:40:00,90.97,91.03,90.74,91.01,4280.0,71.8113,71.8587,71.6298,71.8429,4280.0
2015-07-28 09:45:00,90.9,91.11,90.9,91.11,4558.0,71.7561,71.9219,71.7561,71.9219,4558.0
2015-07-28 09:50:00,91.05,91.13,90.95,91.1,4110.0,71.8745,71.9376,71.7955,71.914,4110.0
2015-07-28 09:55:00,91.08,91.11,91.01,91.04,1500.0,71.8982,71.9219,71.8429,71.8666,1500.0
2015-07-28 10:00:00,91.02,91.09,91.0,91.06,5860.0,71.8508,71.9061,71.835,71.8824,5860.0
2015-07-28 10:05:00,91.01,91.05,91.0,91.03,3570.0,71.8429,71.8745,71.835,71.8587,3570.0
2015-07-28 10:10:00,91.01,91.13,91.0,91.11,8300.0,71.8429,71.9376,71.835,71.9219,8300.0
2015-07-28 10:15:00,91.08,91.13,91.03,91.06,3039.0,71.8982,71.9376,71.8587,71.8824,3039.0
2015-07-28 10:20:00,91.01,91.15,91.0,91.07,6372.0,71.8429,71.9534,71.835,71.8903,6372.0
2015-07-28 10:25:00,91.01,91.12,90.96,91.08,6952.0,71.8429,71.9297,71.8034,71.8982,6952.0
2015-07-28 10:30:00,91.05,91.12,91.05,91.05,2686.0,71.8745,71.9297,71.8745,71.8745,2686.0
2015-07-28 10:35:00,91.05,91.14,91.02,91.14,5975.0,71.8745,71.9455,71.8508,71.9455,5975.0
2015-07-28 10:40:00,91.13,91.19,91.13,91.17,4141.0,71.9376,71.985,71.9376,71.9692,4141.0
2015-07-28 10:45:00,91.18,91.18,91.14,91.16,2300.0,71.9771,71.9771,71.9455,71.9613,2300.0
2015-07-28 10:50:00,91.15,91.33,91.13,91.27,11008.0,71.9534,72.0955,71.9376,72.0482,11008.0
2015-07-28 10:55:00,91.26,91.28,91.24,91.26,2914.0,72.0403,72.0561,72.0245,72.0403,2914.0
2015-07-28 11:00:00,91.24,91.31,91.24,91.31,3242.0,72.0245,72.0797,72.0245,72.0797,3242.0
2015-07-28 11:05:00,91.34,91.34,91.28,91.28,2825.0,72.1034,72.1034,72.0561,72.0561,2825.0
2015-07-28 11:10:00,91.3,91.38,91.27,91.35,1902.0,72.0718,72.135,72.0482,72.1113,1902.0
2015-07-28 11:15:00,91.36,91.38,91.31,91.31,3600.0,72.1192,72.135,72.0797,72.0797,3600.0
2015-07-28 11:20:00,91.31,91.43,91.31,91.43,2700.0,72.0797,72.1745,72.0797,72.1745,2700.0
2015-07-28 11:25:00,91.45,91.46,91.42,91.43,2450.0,72.1902,72.1981,72.1666,72.1745,2450.0
2015-07-28 11:30:00,91.44,91.58,91.43,91.52,8789.0,72.1824,72.2929,72.1745,72.2455,8789.0
2015-07-28 11:35:00,91.53,91.53,91.43,91.43,2059.0,72.2534,72.2534,72.1745,72.1745,2059.0
2015-07-28 11:40:00,91.43,91.49,91.43,91.45,3815.0,72.1745,72.2218,72.1745,72.1902,3815.0
2015-07-28 11:45:00,91.45,91.52,91.45,91.48,3550.0,72.1902,72.2455,72.1902,72.2139,3550.0
2015-07-28 11:50:00,91.47,91.5,91.4,91.41,2913.0,72.206,72.2297,72.1508,72.1587,2913.0
2015-07-28 11:55:00,91.43,91.51,91.42,91.51,4635.0,72.1745,72.2376,72.1666,72.2376,4635.0
2015-07-28 12:00:00,91.49,91.56,91.48,91.53,4906.0,72.2218,72.2771,72.2139,72.2534,4906.0
2015-07-28 12:05:00,91.52,91.52,91.48,91.5,1700.0,72.2455,72.2455,72.2139,72.2297,1700.0
2015-07-28 12:10:00,91.48,91.66,91.48,91.61,3700.0,72.2139,72.356,72.2139,72.3166,3700.0
2015-07-28 12:15:00,91.6,91.72,91.6,91.69,3203.0,72.3087,72.4034,72.3087,72.3797,3203.0
2015-07-28 12:20:00,91.66,91.71,91.66,91.66,1400.0,72.356,72.3955,72.356,72.356,1400.0
2015-07-28 12:25:00,91.65,91.65,91.56,91.59,2689.0,72.3481,72.3481,72.2771,72.3008,2689.0
2015-07-28 12:30:00,91.56,91.63,91.55,91.6,2893.0,72.2771,72.3323,72.2692,72.3087,2893.0
2015-07-28 12:35:00,91.59,91.67,91.59,91.67,4861.0,72.3008,72.3639,72.3008,72.3639,4861.0
2015-07-28 12:40:00,91.67,91.72,91.67,91.72,2100.0,72.3639,72.4034,72.3639,72.4034,2100.0
2015-07-28 12:45:00,91.72,91.75,91.7,91.7,5854.0,72.4034,72.4271,72.3876,72.3876,5854.0
2015-07-28 12:50:00,91.7,91.71,91.69,91.69,8603.0,72.3876,72.3955,72.3797,72.3797,8603.0
2015-07-28 12:55:00,91.7,91.71,91.66,91.66,7864.0,72.3876,72.3955,72.356,72.356,7864.0
2015-07-28 13:00:00,91.64,91.72,91.64,91.68,7458.0,72.3402,72.4034,72.3402,72.3718,7458.0
2015-07-28 13:05:00,91.68,91.8,91.68,91.79,15909.0,72.3718,72.4665,72.3718,72.4586,15909.0
2015-07-28 13:10:00,91.81,91.88,91.81,91.88,4195.0,72.4744,72.5297,72.4744,72.5297,4195.0
2015-07-28 13:15:00,91.88,91.89,91.86,91.87,2920.0,72.5297,72.5376,72.5139,72.5218,2920.0
2015-07-28 13:20:00,91.83,91.87,91.82,91.86,5100.0,72.4902,72.5218,72.4823,72.5139,5100.0
2015-07-28 13:25:00,91.86,91.88,91.84,91.85,3712.0,72.5139,72.5297,72.4981,72.506,3712.0
2015-07-28 13:30:00,91.85,91.85,91.78,91.83,5250.0,72.506,72.506,72.4507,72.4902,5250.0
2015-07-28 13:35:00,91.83,91.92,91.82,91.92,5432.0,72.4902,72.5613,72.4823,72.5613,5432.0
2015-07-28 13:40:00,91.92,91.93,91.9,91.92,5036.0,72.5613,72.5692,72.5455,72.5613,5036.0
2015-07-28 13:45:00,91.92,91.92,91.82,91.86,4411.0,72.5613,72.5613,72.4823,72.5139,4411.0
2015-07-28 13:50:00,91.86,91.86,91.81,91.85,3885.0,72.5139,72.5139,72.4744,72.506,3885.0
2015-07-28 13:55:00,91.86,91.91,91.86,91.9,2100.0,72.5139,72.5534,72.5139,72.5455,2100.0
2015-07-28 14:00:00,91.91,91.91,91.82,91.9,5348.0,72.5534,72.5534,72.4823,72.5455,5348.0
2015-07-28 14:05:00,91.89,91.91,91.84,91.87,4000.0,72.5376,72.5534,72.4981,72.5218,4000.0
2015-07-28 14:10:00,91.87,91.87,91.78,91.81,5176.0,72.5218,72.5218,72.4507,72.4744,5176.0
2015-07-28 14:15:00,91.81,91.84,91.81,91.82,3307.0,72.4744,72.4981,72.4744,72.4823,3307.0
2015-07-28 14:20:00,91.84,91.92,91.84,91.92,6446.0,72.4981,72.5613,72.4981,72.5613,6446.0
2015-07-28 14:25:00,91.92,91.92,91.87,91.87,4548.0,72.5613,72.5613,72.5218,72.5218,4548.0
2015-07-28 14:30:00,91.87,91.89,91.82,91.87,9365.0,72.5218,72.5376,72.4823,72.5218,9365.0
2015-07-28 14:35:00,91.87,91.89,91.81,91.87,13817.0,72.5218,72.5376,72.4744,72.5218,13817.0
2015-07-28 14:40:00,91.87,91.88,91.78,91.85,12519.0,72.5218,72.5297,72.4507,72.506,12519.0
2015-07-28 14:45:00,91.84,91.94,91.83,91.93,45418.0,72.4981,72.5771,72.4902,72.5692,45418.0
2015-07-28 14:50:00,91.93,91.98,91.89,91.96,9035.0,72.5692,72.6086,72.5376,72.5928,9035.0
2015-07-28 14:55:00,91.98,92.01,91.94,92.01,15895.0,72.6086,72.6323,72.5771,72.6323,15895.0
2015-07-28 15:00:00,91.99,92.0,91.92,91.99,12029.0,72.6165,72.6244,72.5613,72.6165,12029.0
2015-07-28 15:05:00,92.0,92.04,91.95,92.0,8590.0,72.6244,72.656,72.5849,72.6244,8590.0
2015-07-28 15:10:00,91.99,92.02,91.98,91.98,12070.0,72.6165,72.6402,72.6086,72.6086,12070.0
2015-07-28 15:15:00,91.99,92.01,91.97,91.99,11655.0,72.6165,72.6323,72.6007,72.6165,11655.0
2015-07-28 15:20:00,92.0,92.01,91.97,91.98,14149.0,72.6244,72.6323,72.6007,72.6086,14149.0
2015-07-28 15:25:00,91.97,91.98,91.93,91.93,7226.0,72.6007,72.6086,72.5692,72.5692,7226.0
2015-07-28 15:30:00,91.92,91.98,91.91,91.98,10339.0,72.5613,72.6086,72.5534,72.6086,10339.0
2015-07-28 15:35:00,91.99,92.0,91.96,91.99,10991.0,72.6165,72.6244,72.5928,72.6165,10991.0
2015-07-28 15:40:00,91.98,92.01,91.97,91.99,17347.0,72.6086,72.6323,72.6007,72.6165,17347.0
2015-07-28 15:45:00,91.98,91.99,91.92,91.97,21647.0,72.6086,72.6165,72.5613,72.6007,21647.0
2015-07-28 15:50:00,91.96,91.99,91.92,91.99,25056.0,72.5928,72.6165,72.5613,72.6165,25056.0
2015-07-28 15:55:00,92.0,92.02,91.98,92.01,41368.0,72.6244,72.6402,72.6086,72.6323,41368.0
2015-07-29 09:30:00,92.09,92.14,91.85,91.85,11927.0,72.6955,72.7349,72.506,72.506,11927.0
2015-07-29 09:35:00,91.84,91.84,91.71,91.71,2241.0,72.4981,72.4981,72.3955,72.3955,2241.0
2015-07-29 09:40:00,91.94,92.14,91.8,92.06,31240.0,72.5771,72.7349,72.4665,72.6718,31240.0
2015-07-29 09:45:00,92.04,92.06,91.9,92.0,4600.0,72.656,72.6718,72.5455,72.6244,4600.0
2015-07-29 09:50:00,91.94,92.24,91.87,92.21,4193.0,72.5771,72.8139,72.5218,72.7902,4193.0
2015-07-29 09:55:00,92.28,92.28,91.96,92.0,3200.0,72.8454,72.8454,72.5928,72.6244,3200.0
2015-07-29 10:00:00,91.97,92.2,91.96,92.0,20478.0,72.6007,72.7823,72.5928,72.6244,20478.0
2015-07-29 10:05:00,92.05,92.2,92.05,92.11,3633.0,72.6639,72.7823,72.6639,72.7112,3633.0
2015-07-29 10:10:00,92.11,92.11,92.0,92.0,2987.0,72.7112,72.7112,72.6244,72.6244,2987.0
2015-07-29 10:15:00,92.0,92.16,91.96,92.08,3889.0,72.6244,72.7507,72.5928,72.6876,3889.0
2015-07-29 10:20:00,92.13,92.13,92.02,92.03,4590.0,72.727,72.727,72.6402,72.6481,4590.0
2015-07-29 10:25:00,92.1,92.16,92.04,92.08,3437.0,72.7034,72.7507,72.656,72.6876,3437.0
2015-07-29 10:30:00,92.04,92.1,92.01,92.01,1400.0,72.656,72.7034,72.6323,72.6323,1400.0
2015-07-29 10:35:00,92.06,92.06,92.0,92.03,4021.0,72.6718,72.6718,72.6244,72.6481,4021.0
2015-07-29 10:40:00,92.01,92.09,91.97,92.01,4475.0,72.6323,72.6955,72.6007,72.6323,4475.0
2015-07-29 10:45:00,92.03,92.04,91.97,92.01,2185.0,72.6481,72.656,72.6007,72.6323,2185.0
2015-07-29 10:50:00,92.01,92.08,91.99,92.08,19067.0,72.6323,72.6876,72.6165,72.6876,19067.0
2015-07-29 10:55:00,92.09,92.1,91.97,92.05,3996.0,72.6955,72.7034,72.6007,72.6639,3996.0
2015-07-29 11:00:00,92.04,92.05,91.96,92.01,5197.0,72.656,72.6639,72.5928,72.6323,5197.0
2015-07-29 11:05:00,92.01,92.01,91.91,91.97,5927.0,72.6323,72.6323,72.5534,72.6007,5927.0
2015-07-29 11:10:00,91.98,91.99,91.92,91.99,2645.0,72.6086,72.6165,72.5613,72.6165,2645.0
2015-07-29 11:15:00,92.0,92.07,92.0,92.07,2600.0,72.6244,72.6797,72.6244,72.6797,2600.0
2015-07-29 11:20:00,92.07,92.11,92.03,92.08,3100.0,72.6797,72.7112,72.6481,72.6876,3100.0
2015-07-29 11:25:00,92.07,92.07,92.0,92.01,2120.0,72.6797,72.6797,72.6244,72.6323,2120.0
2015-07-29 11:30:00,92.02,92.07,92.01,92.06,3400.0,72.6402,72.6797,72.6323,72.6718,3400.0
2015-07-29 11:35:00,92.07,92.11,92.04,92.06,5686.0,72.6797,72.7112,72.656,72.6718,5686.0
2015-07-29 11:40:00,92.11,92.11,92.0,92.0,3847.0,72.7112,72.7112,72.6244,72.6244,3847.0
2015-07-29 11:45:00,92.01,92.03,91.93,91.98,3714.0,72.6323,72.6481,72.5692,72.6086,3714.0
2015-07-29 11:50:00,91.98,91.98,91.89,91.89,971.0,72.6086,72.6086,72.5376,72.5376,971.0
2015-07-29 11:55:00,91.89,91.94,91.89,91.93,1844.0,72.5376,72.5771,72.5376,72.5692,1844.0
2015-07-29 12:00:00,91.92,91.92,91.84,91.86,4344.0,72.5613,72.5613,72.4981,72.5139,4344.0
2015-07-29 12:05:00,91.86,91.88,91.85,91.88,4124.0,72.5139,72.5297,72.506,72.5297,4124.0
2015-07-29 12:10:00,91.89,91.94,91.89,91.92,436.0,72.5376,72.5771,72.5376,72.5613,436.0
2015-07-29 12:15:00,91.94,91.94,91.9,91.9,1239.0,72.5771,72.5771,72.5455,72.5455,1239.0
2015-07-29 12:20:00,91.88,91.93,91.88,91.88,2463.0,72.5297,72.5692,72.5297,72.5297,2463.0
2015-07-29 12:25:00,91.91,91.92,91.89,91.92,500.0,72.5534,72.5613,72.5376,72.5613,500.0
2015-07-29 12:30:00,91.92,91.94,91.88,91.88,1665.0,72.5613,72.5771,72.5297,72.5297,1665.0
2015-07-29 12:35:00,91.86,91.87,91.84,91.86,1675.0,72.5139,72.5218,72.4981,72.5139,1675.0
2015-07-29 12:40:00,91.87,91.93,91.87,91.9,2600.0,72.5218,72.5692,72.5218,72.5455,2600.0
2015-07-29 12:45:00,91.93,92.0,91.93,92.0,800.0,72.5692,72.6244,72.5692,72.6244,800.0
2015-07-29 12:50:00,92.03,92.04,91.97,91.98,10035.0,72.6481,72.656,72.6007,72.6086,10035.0
2015-07-29 12:55:00,91.94,92.01,91.94,92.01,610.0,72.5771,72.6323,72.5771,72.6323,610.0
2015-07-29 13:00:00,91.98,92.0,91.95,91.99,1963.0,72.6086,72.6244,72.5849,72.6165,1963.0
2015-07-29 13:05:00,91.99,92.0,91.94,91.96,2362.0,72.6165,72.6244,72.5771,72.5928,2362.0
2015-07-29 13:10:00,91.94,92.01,91.92,92.01,1600.0,72.5771,72.6323,72.5613,72.6323,1600.0
2015-07-29 13:15:00,92.01,92.04,91.97,91.98,2000.0,72.6323,72.656,72.6007,72.6086,2000.0
2015-07-29 13:20:00,91.98,92.05,91.98,92.01,1556.0,72.6086,72.6639,72.6086,72.6323,1556.0
2015-07-29 13:25:00,92.02,92.04,91.96,91.96,2400.0,72.6402,72.656,72.5928,72.5928,2400.0
2015-07-29 13:30:00,91.98,92.07,91.97,92.07,3932.0,72.6086,72.6797,72.6007,72.6797,3932.0
2015-07-29 13:35:00,92.07,92.1,91.98,92.01,3113.0,72.6797,72.7034,72.6086,72.6323,3113.0
2015-07-29 13:40:00,92.03,92.03,91.93,91.93,1710.0,72.6481,72.6481,72.5692,72.5692,1710.0
2015-07-29 13:45:00,91.93,92.01,91.91,92.01,4157.0,72.5692,72.6323,72.5534,72.6323,4157.0
2015-07-29 13:50:00,91.99,92.04,91.96,92.04,4209.0,72.6165,72.656,72.5928,72.656,4209.0
2015-07-29 13:55:00,92.04,92.05,92.01,92.03,521.0,72.656,72.6639,72.6323,72.6481,521.0
2015-07-29 14:00:00,92.01,92.3,91.9,92.01,10594.0,72.6323,72.8612,72.5455,72.6323,10594.0
2015-07-29 14:05:00,92.04,92.18,92.04,92.14,6689.0,72.656,72.7665,72.656,72.7349,6689.0
2015-07-29 14:10:00,92.15,92.24,92.12,92.17,3003.0,72.7428,72.8139,72.7191,72.7586,3003.0
2015-07-29 14:15:00,92.17,92.33,92.17,92.33,5274.0,72.7586,72.8849,72.7586,72.8849,5274.0
2015-07-29 14:20:00,92.33,92.33,92.2,92.23,2100.0,72.8849,72.8849,72.7823,72.806,2100.0
2015-07-29 14:25:00,92.25,92.25,92.16,92.22,5100.0,72.8218,72.8218,72.7507,72.7981,5100.0
2015-07-29 14:30:00,92.24,92.3,92.21,92.3,3907.0,72.8139,72.8612,72.7902,72.8612,3907.0
2015-07-29 14:35:00,92.32,92.37,92.26,92.34,5740.0,72.877,72.9165,72.8297,72.8928,5740.0
2015-07-29 14:40:00,92.33,92.42,92.32,92.4,5445.0,72.8849,72.956,72.877,72.9402,5445.0
2015-07-29 14:45:00,92.39,92.53,92.38,92.5,19802.0,72.9323,73.0428,72.9244,73.0191,19802.0
2015-07-29 14:50:00,92.5,92.54,92.5,92.54,7867.0,73.0191,73.0507,73.0191,73.0507,7867.0
2015-07-29 14:55:00,92.54,92.63,92.52,92.54,5517.0,73.0507,73.1217,73.0349,73.0507,5517.0
2015-07-29 15:00:00,92.53,92.54,92.48,92.52,7496.0,73.0428,73.0507,73.0033,73.0349,7496.0
2015-07-29 15:05:00,92.53,92.54,92.49,92.51,6750.0,73.0428,73.0507,73.0112,73.027,6750.0
2015-07-29 15:10:00,92.5,92.55,92.48,92.52,6427.0,73.0191,73.0586,73.0033,73.0349,6427.0
2015-07-29 15:15:00,92.51,92.53,92.47,92.49,15420.0,73.027,73.0428,72.9954,73.0112,15420.0
2015-07-29 15:20:00,92.49,92.56,92.49,92.55,4192.0,73.0112,73.0665,73.0112,73.0586,4192.0
2015-07-29 15:25:00,92.57,92.6,92.5,92.52,7427.0,73.0744,73.0981,73.0191,73.0349,7427.0
2015-07-29 15:30:00,92.5,92.55,92.45,92.48,16248.0,73.0191,73.0586,72.9796,73.0033,16248.0
2015-07-29 15:35:00,92.48,92.49,92.45,92.49,3425.0,73.0033,73.0112,72.9796,73.0112,3425.0
2015-07-29 15:40:00,92.48,92.49,92.46,92.48,6193.0,73.0033,73.0112,72.9875,73.0033,6193.0
2015-07-29 15:45:00,92.48,92.5,92.45,92.49,11268.0,73.0033,73.0191,72.9796,73.0112,11268.0
2015-07-29 15:50:00,92.49,92.51,92.46,92.47,14952.0,73.0112,73.027,72.9875,72.9954,14952.0
2015-07-29 15:55:00,92.46,92.51,92.39,92.51,59770.0,72.9875,73.027,72.9323,73.027,59770.0
2015-07-30 09:30:00,92.43,92.51,92.14,92.22,12113.0,72.9639,73.027,72.7349,72.7981,12113.0
2015-07-30 09:35:00,92.25,92.49,92.25,92.26,5778.0,72.8218,73.0112,72.8218,72.8297,5778.0
2015-07-30 09:40:00,92.27,92.27,92.13,92.25,6942.0,72.8376,72.8376,72.727,72.8218,6942.0
2015-07-30 09:45:00,92.28,92.42,92.28,92.41,2827.0,72.8454,72.956,72.8454,72.9481,2827.0
2015-07-30 09:50:00,92.39,92.51,92.36,92.47,4686.0,72.9323,73.027,72.9086,72.9954,4686.0
2015-07-30 09:55:00,92.48,92.5,92.37,92.41,11700.0,73.0033,73.0191,72.9165,72.9481,11700.0
2015-07-30 10:00:00,92.42,92.47,92.34,92.43,4253.0,72.956,72.9954,72.8928,72.9639,4253.0
2015-07-30 10:05:00,92.46,92.53,92.37,92.49,3452.0,72.9875,73.0428,72.9165,73.0112,3452.0
2015-07-30 10:10:00,92.44,92.52,92.37,92.52,6451.0,72.9717,73.0349,72.9165,73.0349,6451.0
2015-07-30 10:15:00,92.5,92.54,92.46,92.51,5008.0,73.0191,73.0507,72.9875,73.027,5008.0
2015-07-30 10:20:00,92.54,92.68,92.54,92.59,7192.0,73.0507,73.1612,73.0507,73.0902,7192.0
2015-07-30 10:25:00,92.64,92.7,92.58,92.66,6870.0,73.1296,73.177,73.0823,73.1454,6870.0
2015-07-30 10:30:00,92.66,92.69,92.57,92.6,19068.0,73.1454,73.1691,73.0744,73.0981,19068.0
2015-07-30 10:35:00,92.59,92.61,92.55,92.57,5149.0,73.0902,73.1059,73.0586,73.0744,5149.0
2015-07-30 10:40:00,92.54,92.61,92.48,92.58,22705.0,73.0507,73.1059,73.0033,73.0823,22705.0
2015-07-30 10:45:00,92.62,92.63,92.53,92.58,11906.0,73.1138,73.1217,73.0428,73.0823,11906.0
2015-07-30 10:50:00,92.58,92.6,92.52,92.59,14175.0,73.0823,73.0981,73.0349,73.0902,14175.0
2015-07-30 10:55:00,92.58,92.62,92.51,92.51,2225.0,73.0823,73.1138,73.027,73.027,2225.0
2015-07-30 11:00:00,92.5,92.6,92.5,92.57,5118.0,73.0191,73.0981,73.0191,73.0744,5118.0
2015-07-30 11:05:00,92.59,92.59,92.53,92.56,2050.0,73.0902,73.0902,73.0428,73.0665,2050.0
2015-07-30 11:10:00,92.62,92.62,92.53,92.61,9349.0,73.1138,73.1138,73.0428,73.1059,9349.0
2015-07-30 11:15:00,92.62,92.65,92.61,92.63,3889.0,73.1138,73.1375,73.1059,73.1217,3889.0
2015-07-30 11:20:00,92.62,92.7,92.62,92.7,1060.0,73.1138,73.177,73.1138,73.177,1060.0
2015-07-30 11:25:00,92.67,92.73,92.65,92.72,6092.0,73.1533,73.2007,73.1375,73.1928,6092.0
2015-07-30 11:30:00,92.71,92.72,92.64,92.67,6779.0,73.1849,73.1928,73.1296,73.1533,6779.0
2015-07-30 11:35:00,92.67,92.71,92.63,92.64,10055.0,73.1533,73.1849,73.1217,73.1296,10055.0
2015-07-30 11:40:00,92.66,92.72,92.64,92.72,2884.0,73.1454,73.1928,73.1296,73.1928,2884.0
2015-07-30 11:45:00,92.72,92.76,92.67,92.67,4263.0,73.1928,73.2244,73.1533,73.1533,4263.0
2015-07-30 11:50:00,92.62,92.69,92.61,92.62,6144.0,73.1138,73.1691,73.1059,73.1138,6144.0
2015-07-30 11:55:00,92.61,92.64,92.59,92.6,2921.0,73.1059,73.1296,73.0902,73.0981,2921.0
2015-07-30 12:00:00,92.63,92.65,92.6,92.62,6124.0,73.1217,73.1375,73.0981,73.1138,6124.0
2015-07-30 12:05:00,92.58,92.64,92.57,92.64,3986.0,73.0823,73.1296,73.0744,73.1296,3986.0
2015-07-30 12:10:00,92.63,92.65,92.6,92.62,7287.0,73.1217,73.1375,73.0981,73.1138,7287.0
2015-07-30 12:15:00,92.6,92.66,92.6,92.63,800.0,73.0981,73.1454,73.0981,73.1217,800.0
2015-07-30 12:20:00,92.65,92.67,92.62,92.66,5910.0,73.1375,73.1533,73.1138,73.1454,5910.0
2015-07-30 12:25:00,92.65,92.71,92.65,92.68,2200.0,73.1375,73.1849,73.1375,73.1612,2200.0
2015-07-30 12:30:00,92.67,92.68,92.64,92.65,1900.0,73.1533,73.1612,73.1296,73.1375,1900.0
2015-07-30 12:35:00,92.65,92.65,92.6,92.65,1243.0,73.1375,73.1375,73.0981,73.1375,1243.0
2015-07-30 12:40:00,92.65,92.65,92.64,92.65,1600.0,73.1375,73.1375,73.1296,73.1375,1600.0
2015-07-30 12:45:00,92.68,92.7,92.62,92.66,1100.0,73.1612,73.177,73.1138,73.1454,1100.0
2015-07-30 12:50:00,92.67,92.7,92.65,92.67,1216.0,73.1533,73.177,73.1375,73.1533,1216.0
2015-07-30 12:55:00,92.7,92.74,92.7,92.7,3100.0,73.177,73.2086,73.177,73.177,3100.0
2015-07-30 13:00:00,92.71,92.83,92.69,92.78,3992.0,73.1849,73.2796,73.1691,73.2401,3992.0
2015-07-30 13:05:00,92.81,92.81,92.72,92.72,2942.0,73.2638,73.2638,73.1928,73.1928,2942.0
2015-07-30 13:10:00,92.73,92.82,92.73,92.82,4000.0,73.2007,73.2717,73.2007,73.2717,4000.0
2015-07-30 13:15:00,92.81,92.86,92.81,92.81,4297.0,73.2638,73.3033,73.2638,73.2638,4297.0
2015-07-30 13:20:00,92.81,92.81,92.75,92.75,2533.0,73.2638,73.2638,73.2165,73.2165,2533.0
2015-07-30 13:25:00,92.74,92.77,92.72,92.76,62306.0,73.2086,73.2323,73.1928,73.2244,62306.0
2015-07-30 13:30:00,92.79,92.82,92.7,92.7,2207.0,73.248,73.2717,73.177,73.177,2207.0
2015-07-30 13:35:00,92.71,92.84,92.71,92.76,2279.0,73.1849,73.2875,73.1849,73.2244,2279.0
2015-07-30 13:40:00,92.74,92.84,92.74,92.8,1700.0,73.2086,73.2875,73.2086,73.2559,1700.0
2015-07-30 13:45:00,92.79,92.8,92.74,92.77,3184.0,73.248,73.2559,73.2086,73.2323,3184.0
2015-07-30 13:50:00,92.77,92.84,92.77,92.8,2000.0,73.2323,73.2875,73.2323,73.2559,2000.0
2015-07-30 13:55:00,92.77,92.85,92.77,92.82,2949.0,73.2323,73.2954,73.2323,73.2717,2949.0
2015-07-30 14:00:00,92.83,92.93,92.83,92.91,3889.0,73.2796,73.3586,73.2796,73.3428,3889.0
2015-07-30 14:05:00,92.89,92.91,92.84,92.86,2795.0,73.327,73.3428,73.2875,73.3033,2795.0
2015-07-30 14:10:00,92.85,92.89,92.84,92.84,1900.0,73.2954,73.327,73.2875,73.2875,1900.0
2015-07-30 14:15:00,92.87,92.87,92.79,92.79,2219.0,73.3112,73.3112,73.248,73.248,2219.0
2015-07-30 14:20:00,92.81,92.87,92.79,92.82,3459.0,73.2638,73.3112,73.248,73.2717,3459.0
2015-07-30 14:25:00,92.8,92.84,92.74,92.77,4300.0,73.2559,73.2875,73.2086,73.2323,4300.0
2015-07-30 14:30:00,92.77,92.79,92.73,92.73,1264.0,73.2323,73.248,73.2007,73.2007,1264.0
2015-07-30 14:35:00,92.7,92.75,92.7,92.73,2722.0,73.177,73.2165,73.177,73.2007,2722.0
2015-07-30 14:40:00,92.74,92.83,92.73,92.82,5167.0,73.2086,73.2796,73.2007,73.2717,5167.0
2015-07-30 14:45:00,92.81,92.86,92.77,92.84,5134.0,73.2638,73.3033,73.2323,73.2875,5134.0
2015-07-30 14:50:00,92.84,92.89,92.82,92.87,2650.0,73.2875,73.327,73.2717,73.3112,2650.0
2015-07-30 14:55:00,92.89,92.95,92.87,92.94,3085.0,73.327,73.3743,73.3112,73.3664,3085.0
2015-07-30 15:00:00,92.95,92.96,92.84,92.94,5705.0,73.3743,73.3822,73.2875,73.3664,5705.0
2015-07-30 15:05:00,92.96,92.96,92.87,92.87,4050.0,73.3822,73.3822,73.3112,73.3112,4050.0
2015-07-30 15:10:00,92.87,92.94,92.87,92.91,3584.0,73.3112,73.3664,73.3112,73.3428,3584.0
2015-07-30 15:15:00,92.89,92.93,92.87,92.92,3396.0,73.327,73.3586,73.3112,73.3507,3396.0
2015-07-30 15:20:00,92.93,92.96,92.92,92.96,4700.0,73.3586,73.3822,73.3507,73.3822,4700.0
2015-07-30 15:25:00,92.96,93.01,92.94,92.98,15575.0,73.3822,73.4217,73.3664,73.398,15575.0
2015-07-30 15:30:00,92.98,92.99,92.94,92.95,8475.0,73.398,73.4059,73.3664,73.3743,8475.0
2015-07-30 15:35:00,92.94,92.99,92.88,92.98,7581.0,73.3664,73.4059,73.3191,73.398,7581.0
2015-07-30 15:40:00,92.97,93.0,92.94,92.96,7573.0,73.3901,73.4138,73.3664,73.3822,7573.0
2015-07-30 15:45:00,92.94,92.94,92.87,92.91,16609.0,73.3664,73.3664,73.3112,73.3428,16609.0
2015-07-30 15:50:00,92.9,93.01,92.87,92.99,36013.0,73.3349,73.4217,73.3112,73.4059,36013.0
2015-07-30 15:55:00,92.98,92.98,92.79,92.84,69874.0,73.398,73.398,73.248,73.2875,69874.0
2015-07-31 09:30:00,93.14,93.32,92.98,93.31,6943.0,73.5243,73.6664,73.398,73.6585,6943.0
2015-07-31 09:35:00,93.28,93.34,93.13,93.19,3672.0,73.6348,73.6822,73.5164,73.5638,3672.0
2015-07-31 09:40:00,93.21,93.24,92.97,93.03,4040.0,73.5796,73.6033,73.3901,73.4375,4040.0
2015-07-31 09:45:00,93.01,93.16,93.0,93.0,6026.0,73.4217,73.5401,73.4138,73.4138,6026.0
2015-07-31 09:50:00,93.0,93.08,92.97,93.04,4273.0,73.4138,73.477,73.3901,73.4454,4273.0
2015-07-31 09:55:00,93.02,93.02,92.94,92.94,1800.0,73.4296,73.4296,73.3664,73.3664,1800.0
2015-07-31 10:00:00,92.97,93.08,92.91,93.05,23576.0,73.3901,73.477,73.3428,73.4533,23576.0
2015-07-31 10:05:00,93.03,93.05,92.99,93.01,2500.0,73.4375,73.4533,73.4059,73.4217,2500.0
2015-07-31 10:10:00,93.05,93.09,93.02,93.07,4126.0,73.4533,73.4849,73.4296,73.4691,4126.0
2015-07-31 10:15:00,93.1,93.13,93.05,93.05,4895.0,73.4928,73.5164,73.4533,73.4533,4895.0
2015-07-31 10:20:00,93.07,93.16,93.02,93.13,3942.0,73.4691,73.5401,73.4296,73.5164,3942.0
2015-07-31 10:25:00,93.1,93.12,92.96,93.02,11006.0,73.4928,73.5085,73.3822,73.4296,11006.0
2015-07-31 10:30:00,92.98,93.08,92.98,93.08,3100.0,73.398,73.477,73.398,73.477,3100.0
2015-07-31 10:35:00,93.05,93.16,93.05,93.11,3500.0,73.4533,73.5401,73.4533,73.5006,3500.0
2015-07-31 10:40:00,93.11,93.11,93.08,93.1,2649.0,73.5006,73.5006,73.477,73.4928,2649.0
2015-07-31 10:45:00,93.11,93.17,93.03,93.03,14514.0,73.5006,73.548,73.4375,73.4375,14514.0
2015-07-31 10:50:00,93.01,93.11,93.01,93.05,3189.0,73.4217,73.5006,73.4217,73.4533,3189.0
2015-07-31 10:55:00,93.05,93.05,92.99,93.01,3737.0,73.4533,73.4533,73.4059,73.4217,3737.0
2015-07-31 11:00:00,92.99,93.01,92.95,92.95,2642.0,73.4059,73.4217,73.3743,73.3743,2642.0
2015-07-31 11:05:00,93.01,93.01,92.96,92.97,1400.0,73.4217,73.4217,73.3822,73.3901,1400.0
2015-07-31 11:10:00,92.94,92.99,92.93,92.99,2949.0,73.3664,73.4059,73.3586,73.4059,2949.0
2015-07-31 11:15:00,92.97,92.99,92.9,92.91,8188.0,73.3901,73.4059,73.3349,73.3428,8188.0
2015-07-31 11:20:00,92.94,92.94,92.86,92.89,4992.0,73.3664,73.3664,73.3033,73.327,4992.0
2015-07-31 11:25:00,92.88,92.95,92.88,92.93,2500.0,73.3191,73.3743,73.3191,73.3586,2500.0
2015-07-31 11:30:00,92.92,92.95,92.9,92.93,5595.0,73.3507,73.3743,73.3349,73.3586,5595.0
2015-07-31 11:35:00,92.97,92.98,92.9,92.91,2495.0,73.3901,73.398,73.3349,73.3428,2495.0
2015-07-31 11:40:00,92.91,92.93,92.78,92.78,3800.0,73.3428,73.3586,73.2401,73.2401,3800.0
2015-07-31 11:45:00,92.78,92.9,92.78,92.9,9554.0,73.2401,73.3349,73.2401,73.3349,9554.0
2015-07-31 11:50:00,92.92,92.92,92.83,92.84,3045.0,73.3507,73.3507,73.2796,73.2875,3045.0
2015-07-31 11:55:00,92.86,92.91,92.82,92.89,17084.0,73.3033,73.3428,73.2717,73.327,17084.0
2015-07-31 12:00:00,92.89,92.91,92.89,92.89,3345.0,73.327,73.3428,73.327,73.327,3345.0
2015-07-31 12:05:00,92.91,92.96,92.89,92.94,5690.0,73.3428,73.3822,73.327,73.3664,5690.0
2015-07-31 12:10:00,92.95,92.96,92.9,92.9,7266.0,73.3743,73.3822,73.3349,73.3349,7266.0
2015-07-31 12:15:00,92.9,92.91,92.83,92.85,5324.0,73.3349,73.3428,73.2796,73.2954,5324.0
2015-07-31 12:20:00,92.89,92.89,92.86,92.87,1200.0,73.327,73.327,73.3033,73.3112,1200.0
2015-07-31 12:25:00,92.88,92.92,92.88,92.92,3600.0,73.3191,73.3507,73.3191,73.3507,3600.0
2015-07-31 12:30:00,92.92,92.94,92.88,92.91,5193.0,73.3507,73.3664,73.3191,73.3428,5193.0
2015-07-31 12:35:00,92.9,92.93,92.88,92.89,5573.0,73.3349,73.3586,73.3191,73.327,5573.0
2015-07-31 12:40:00,92.9,92.96,92.9,92.92,4550.0,73.3349,73.3822,73.3349,73.3507,4550.0
2015-07-31 12:45:00,92.93,92.94,92.91,92.91,2235.0,73.3586,73.3664,73.3428,73.3428,2235.0
2015-07-31 12:50:00,92.91,92.94,92.89,92.94,4018.0,73.3428,73.3664,73.327,73.3664,4018.0
2015-07-31 12:55:00,92.92,92.92,92.89,92.89,3700.0,73.3507,73.3507,73.327,73.327,3700.0
2015-07-31 13:00:00,92.89,92.93,92.89,92.93,3122.0,73.327,73.3586,73.327,73.3586,3122.0
2015-07-31 13:05:00,92.89,92.9,92.88,92.88,2700.0,73.327,73.3349,73.3191,73.3191,2700.0
2015-07-31 13:10:00,92.87,92.93,92.87,92.93,7500.0,73.3112,73.3586,73.3112,73.3586,7500.0
2015-07-31 13:15:00,92.93,92.94,92.9,92.92,9949.0,73.3586,73.3664,73.3349,73.3507,9949.0
2015-07-31 13:20:00,92.89,92.98,92.89,92.98,3663.0,73.327,73.398,73.327,73.398,3663.0
2015-07-31 13:25:00,92.99,92.99,92.91,92.91,8139.0,73.4059,73.4059,73.3428,73.3428,8139.0
2015-07-31 13:30:00,92.91,93.0,92.9,92.98,24378.0,73.3428,73.4138,73.3349,73.398,24378.0
2015-07-31 13:35:00,92.98,93.0,92.95,92.95,14262.0,73.398,73.4138,73.3743,73.3743,14262.0
2015-07-31 13:40:00,92.96,93.0,92.95,92.98,5950.0,73.3822,73.4138,73.3743,73.398,5950.0
2015-07-31 13:45:00,92.98,93.02,92.95,92.99,21347.0,73.398,73.4296,73.3743,73.4059,21347.0
2015-07-31 13:50:00,93.0,93.02,92.99,92.99,601.0,73.4138,73.4296,73.4059,73.4059,601.0
2015-07-31 13:55:00,93.0,93.02,92.98,92.99,3454.0,73.4138,73.4296,73.398,73.4059,3454.0
2015-07-31 14:00:00,93.0,93.02,92.98,92.98,3100.0,73.4138,73.4296,73.398,73.398,3100.0
2015-07-31 14:05:00,92.98,93.06,92.98,93.03,4364.0,73.398,73.4612,73.398,73.4375,4364.0
2015-07-31 14:10:00,93.01,93.01,92.96,92.97,5321.0,73.4217,73.4217,73.3822,73.3901,5321.0
2015-07-31 14:15:00,92.97,92.97,92.89,92.91,40349.0,73.3901,73.3901,73.327,73.3428,40349.0
2015-07-31 14:20:00,92.88,92.92,92.82,92.91,9257.0,73.3191,73.3507,73.2717,73.3428,9257.0
2015-07-31 14:25:00,92.9,92.95,92.88,92.89,7487.0,73.3349,73.3743,73.3191,73.327,7487.0
2015-07-31 14:30:00,92.89,92.96,92.86,92.93,17876.0,73.327,73.3822,73.3033,73.3586,17876.0
2015-07-31 14:35:00,92.93,92.94,92.88,92.92,8878.0,73.3586,73.3664,73.3191,73.3507,8878.0
2015-07-31 14:40:00,92.96,92.99,92.94,92.96,4100.0,73.3822,73.4059,73.3664,73.3822,4100.0
2015-07-31 14:45:00,92.97,92.98,92.89,92.98,4854.0,73.3901,73.398,73.327,73.398,4854.0
2015-07-31 14:50:00,92.96,92.98,92.95,92.97,7329.0,73.3822,73.398,73.3743,73.3901,7329.0
2015-07-31 14:55:00,92.97,92.99,92.93,92.94,5141.0,73.3901,73.4059,73.3586,73.3664,5141.0
2015-07-31 15:00:00,92.91,92.98,92.91,92.94,6014.0,73.3428,73.398,73.3428,73.3664,6014.0
2015-07-31 15:05:00,92.93,92.93,92.82,92.83,13490.0,73.3586,73.3586,73.2717,73.2796,13490.0
2015-07-31 15:10:00,92.8,92.89,92.79,92.88,10388.0,73.2559,73.327,73.248,73.3191,10388.0
2015-07-31 15:15:00,92.88,92.94,92.88,92.92,10082.0,73.3191,73.3664,73.3191,73.3507,10082.0
2015-07-31 15:20:00,92.93,92.95,92.85,92.86,13550.0,73.3586,73.3743,73.2954,73.3033,13550.0
2015-07-31 15:25:00,92.85,92.91,92.85,92.86,30277.0,73.2954,73.3428,73.2954,73.3033,30277.0
2015-07-31 15:30:00,92.86,92.89,92.85,92.86,11455.0,73.3033,73.327,73.2954,73.3033,11455.0
2015-07-31 15:35:00,92.85,92.9,92.85,92.89,18551.0,73.2954,73.3349,73.2954,73.327,18551.0
2015-07-31 15:40:00,92.89,92.91,92.85,92.91,27269.0,73.327,73.3428,73.2954,73.3428,27269.0
2015-07-31 15:45:00,92.89,93.01,92.8,92.87,91951.0,73.327,73.4217,73.2559,73.3112,91951.0
2015-07-31 15:50:00,92.87,93.05,92.86,92.97,78939.0,73.3112,73.4533,73.3033,73.3901,78939.0
2015-07-31 15:55:00,92.98,93.01,92.82,92.82,155266.0,73.398,73.4217,73.2717,73.2717,155266.0
2015-08-03 09:30:00,92.88,92.89,92.07,92.26,31633.0,73.3191,73.327,72.6797,72.8297,31633.0
2015-08-03 09:35:00,92.26,92.58,92.21,92.26,16149.0,72.8297,73.0823,72.7902,72.8297,16149.0
2015-08-03 09:40:00,92.26,92.45,92.17,92.24,14016.0,72.8297,72.9796,72.7586,72.8139,14016.0
2015-08-03 09:45:00,92.29,92.55,92.24,92.45,29583.0,72.8533,73.0586,72.8139,72.9796,29583.0
2015-08-03 09:50:00,92.53,92.74,92.43,92.58,10208.0,73.0428,73.2086,72.9639,73.0823,10208.0
2015-08-03 09:55:00,92.6,92.6,92.42,92.44,6650.0,73.0981,73.0981,72.956,72.9717,6650.0
2015-08-03 10:00:00,92.5,92.68,92.42,92.44,8927.0,73.0191,73.1612,72.956,72.9717,8927.0
2015-08-03 10:05:00,92.42,92.46,92.3,92.3,11252.0,72.956,72.9875,72.8612,72.8612,11252.0
2015-08-03 10:10:00,92.34,92.43,92.32,92.4,8366.0,72.8928,72.9639,72.877,72.9402,8366.0
2015-08-03 10:15:00,92.36,92.36,92.15,92.18,8690.0,72.9086,72.9086,72.7428,72.7665,8690.0
2015-08-03 10:20:00,92.17,92.21,92.12,92.16,7893.0,72.7586,72.7902,72.7191,72.7507,7893.0
2015-08-03 10:25:00,92.16,92.26,92.13,92.25,7052.0,72.7507,72.8297,72.727,72.8218,7052.0
2015-08-03 10:30:00,92.24,92.24,92.13,92.13,6019.0,72.8139,72.8139,72.727,72.727,6019.0
2015-08-03 10:35:00,92.13,92.14,92.05,92.14,13970.0,72.727,72.7349,72.6639,72.7349,13970.0
2015-08-03 10:40:00,92.16,92.16,92.07,92.09,4300.0,72.7507,72.7507,72.6797,72.6955,4300.0
2015-08-03 10:45:00,92.11,92.15,92.06,92.09,7076.0,72.7112,72.7428,72.6718,72.6955,7076.0
2015-08-03 10:50:00,92.08,92.08,92.01,92.06,8189.0,72.6876,72.6876,72.6323,72.6718,8189.0
2015-08-03 10:55:00,92.07,92.19,92.06,92.18,7700.0,72.6797,72.7744,72.6718,72.7665,7700.0
2015-08-03 11:00:00,92.19,92.25,92.15,92.15,3740.0,72.7744,72.8218,72.7428,72.7428,3740.0
2015-08-03 11:05:00,92.14,92.14,92.05,92.07,6224.0,72.7349,72.7349,72.6639,72.6797,6224.0
2015-08-03 11:10:00,92.07,92.16,92.04,92.13,8083.0,72.6797,72.7507,72.656,72.727,8083.0
2015-08-03 11:15:00,92.14,92.15,92.09,92.15,4775.0,72.7349,72.7428,72.6955,72.7428,4775.0
2015-08-03 11:20:00,92.14,92.17,92.13,92.13,5250.0,72.7349,72.7586,72.727,72.727,5250.0
2015-08-03 11:25:00,92.13,92.18,92.12,92.13,4690.0,72.727,72.7665,72.7191,72.727,4690.0
2015-08-03 11:30:00,92.14,92.25,92.14,92.21,6850.0,72.7349,72.8218,72.7349,72.7902,6850.0
2015-08-03 11:35:00,92.23,92.26,92.22,92.24,3659.0,72.806,72.8297,72.7981,72.8139,3659.0
2015-08-03 11:40:00,92.23,92.33,92.23,92.33,5985.0,72.806,72.8849,72.806,72.8849,5985.0
2015-08-03 11:45:00,92.34,92.38,92.33,92.38,4591.0,72.8928,72.9244,72.8849,72.9244,4591.0
2015-08-03 11:50:00,92.38,92.4,92.35,92.35,4189.0,72.9244,72.9402,72.9007,72.9007,4189.0
2015-08-03 11:55:00,92.33,92.41,92.33,92.36,3676.0,72.8849,72.9481,72.8849,72.9086,3676.0
2015-08-03 12:00:00,92.38,92.4,92.29,92.3,6900.0,72.9244,72.9402,72.8533,72.8612,6900.0
2015-08-03 12:05:00,92.29,92.31,92.26,92.28,5113.0,72.8533,72.8691,72.8297,72.8454,5113.0
2015-08-03 12:10:00,92.27,92.3,92.25,92.3,6761.0,72.8376,72.8612,72.8218,72.8612,6761.0
2015-08-03 12:15:00,92.26,92.28,92.21,92.24,3134.0,72.8297,72.8454,72.7902,72.8139,3134.0
2015-08-03 12:20:00,92.24,92.25,92.2,92.2,4547.0,72.8139,72.8218,72.7823,72.7823,4547.0
2015-08-03 12:25:00,92.18,92.2,92.08,92.08,8800.0,72.7665,72.7823,72.6876,72.6876,8800.0
2015-08-03 12:30:00,92.09,92.1,92.02,92.02,3895.0,72.6955,72.7034,72.6402,72.6402,3895.0
2015-08-03 12:35:00,92.04,92.06,92.02,92.06,4012.0,72.656,72.6718,72.6402,72.6718,4012.0
2015-08-03 12:40:00,92.06,92.06,92.01,92.03,4321.0,72.6718,72.6718,72.6323,72.6481,4321.0
2015-08-03 12:45:00,92.03,92.04,92.0,92.03,4260.0,72.6481,72.656,72.6244,72.6481,4260.0
2015-08-03 12:50:00,92.04,92.05,92.01,92.02,4507.0,72.656,72.6639,72.6323,72.6402,4507.0
2015-08-03 12:55:00,92.03,92.05,92.0,92.03,4300.0,72.6481,72.6639,72.6244,72.6481,4300.0
2015-08-03 13:00:00,92.0,92.01,91.95,91.95,6297.0,72.6244,72.6323,72.5849,72.5849,6297.0
2015-08-03 13:05:00,91.97,91.98,91.88,91.88,14904.0,72.6007,72.6086,72.5297,72.5297,14904.0
2015-08-03 13:10:00,91.88,91.92,91.84,91.9,7020.0,72.5297,72.5613,72.4981,72.5455,7020.0
2015-08-03 13:15:00,91.9,91.93,91.9,91.92,6036.0,72.5455,72.5692,72.5455,72.5613,6036.0
2015-08-03 13:20:00,91.93,92.02,91.92,91.95,5995.0,72.5692,72.6402,72.5613,72.5849,5995.0
2015-08-03 13:25:00,91.97,92.01,91.94,92.01,2850.0,72.6007,72.6323,72.5771,72.6323,2850.0
2015-08-03 13:30:00,92.01,92.07,92.0,92.05,4093.0,72.6323,72.6797,72.6244,72.6639,4093.0
2015-08-03 13:35:00,92.06,92.1,92.06,92.06,3650.0,72.6718,72.7034,72.6718,72.6718,3650.0
2015-08-03 13:40:00,92.07,92.1,92.05,92.06,3995.0,72.6797,72.7034,72.6639,72.6718,3995.0
2015-08-03 13:45:00,92.05,92.06,92.0,92.06,8200.0,72.6639,72.6718,72.6244,72.6718,8200.0
2015-08-03 13:50:00,92.07,92.09,92.05,92.06,3800.0,72.6797,72.6955,72.6639,72.6718,3800.0
2015-08-03 13:55:00,92.05,92.08,92.05,92.05,3500.0,72.6639,72.6876,72.6639,72.6639,3500.0
2015-08-03 14:00:00,92.05,92.08,92.04,92.06,4045.0,72.6639,72.6876,72.656,72.6718,4045.0
2015-08-03 14:05:00,92.07,92.12,92.04,92.07,7184.0,72.6797,72.7191,72.656,72.6797,7184.0
2015-08-03 14:10:00,92.09,92.09,92.02,92.05,4748.0,72.6955,72.6955,72.6402,72.6639,4748.0
2015-08-03 14:15:00,92.06,92.1,92.06,92.09,3769.0,72.6718,72.7034,72.6718,72.6955,3769.0
2015-08-03 14:20:00,92.09,92.09,92.02,92.05,7725.0,72.6955,72.6955,72.6402,72.6639,7725.0
2015-08-03 14:25:00,92.05,92.08,92.0,92.07,5875.0,72.6639,72.6876,72.6244,72.6797,5875.0
2015-08-03 14:30:00,92.08,92.08,92.0,92.05,3500.0,72.6876,72.6876,72.6244,72.6639,3500.0
2015-08-03 14:35:00,92.05,92.14,92.04,92.13,9017.0,72.6639,72.7349,72.656,72.727,9017.0
2015-08-03 14:40:00,92.14,92.16,92.1,92.13,7550.0,72.7349,72.7507,72.7034,72.727,7550.0
2015-08-03 14:45:00,92.13,92.14,92.06,92.1,7494.0,72.727,72.7349,72.6718,72.7034,7494.0
2015-08-03 14:50:00,92.09,92.11,92.03,92.05,7599.0,72.6955,72.7112,72.6481,72.6639,7599.0
2015-08-03 14:55:00,92.07,92.1,92.02,92.07,6431.0,72.6797,72.7034,72.6402,72.6797,6431.0
2015-08-03 15:00:00,92.09,92.19,92.07,92.19,10584.0,72.6955,72.7744,72.6797,72.7744,10584.0
2015-08-03 15:05:00,92.2,92.21,92.16,92.19,8808.0,72.7823,72.7902,72.7507,72.7744,8808.0
2015-08-03 15:10:00,92.18,92.19,92.13,92.18,7693.0,72.7665,72.7744,72.727,72.7665,7693.0
2015-08-03 15:15:00,92.16,92.19,92.13,92.17,8942.0,72.7507,72.7744,72.727,72.7586,8942.0
2015-08-03 15:20:00,92.16,92.25,92.15,92.24,10190.0,72.7507,72.8218,72.7428,72.8139,10190.0
2015-08-03 15:25:00,92.26,92.28,92.21,92.25,9605.0,72.8297,72.8454,72.7902,72.8218,9605.0
2015-08-03 15:30:00,92.28,92.29,92.18,92.23,14881.0,72.8454,72.8533,72.7665,72.806,14881.0
2015-08-03 15:35:00,92.26,92.37,92.24,92.36,14722.0,72.8297,72.9165,72.8139,72.9086,14722.0
2015-08-03 15:40:00,92.36,92.51,92.32,92.48,19324.0,72.9086,73.027,72.877,73.0033,19324.0
2015-08-03 15:45:00,92.47,92.47,92.42,92.42,14189.0,72.9954,72.9954,72.956,72.956,14189.0
2015-08-03 15:50:00,92.41,92.44,92.39,92.44,21397.0,72.9481,72.9717,72.9323,72.9717,21397.0
2015-08-03 15:55:00,92.44,92.54,92.41,92.5,50122.0,72.9717,73.0507,72.9481,73.0191,50122.0
2015-08-04 09:30:00,92.42,92.67,92.37,92.47,13708.0,72.956,73.1533,72.9165,72.9954,13708.0
2015-08-04 09:35:00,92.48,92.51,92.38,92.4,7350.0,73.0033,73.027,72.9244,72.9402,7350.0
2015-08-04 09:40:00,92.47,92.51,92.33,92.51,5650.0,72.9954,73.027,72.8849,73.027,5650.0
2015-08-04 09:45:00,92.52,92.63,92.49,92.53,9170.0,73.0349,73.1217,73.0112,73.0428,9170.0
2015-08-04 09:50:00,92.51,92.51,92.35,92.48,5817.0,73.027,73.027,72.9007,73.0033,5817.0
2015-08-04 09:55:00,92.45,92.49,92.36,92.38,3200.0,72.9796,73.0112,72.9086,72.9244,3200.0
2015-08-04 10:00:00,92.43,92.43,92.37,92.38,6000.0,72.9639,72.9639,72.9165,72.9244,6000.0
2015-08-04 10:05:00,92.39,92.42,92.36,92.42,4503.0,72.9323,72.956,72.9086,72.956,4503.0
2015-08-04 10:10:00,92.4,92.47,92.37,92.45,12457.0,72.9402,72.9954,72.9165,72.9796,12457.0
2015-08-04 10:15:00,92.44,92.44,92.17,92.26,43923.0,72.9717,72.9717,72.7586,72.8297,43923.0
2015-08-04 10:20:00,92.31,92.42,92.24,92.25,9878.0,72.8691,72.956,72.8139,72.8218,9878.0
2015-08-04 10:25:00,92.27,92.34,92.25,92.29,14103.0,72.8376,72.8928,72.8218,72.8533,14103.0
2015-08-04 10:30:00,92.31,92.32,92.28,92.31,10412.0,72.8691,72.877,72.8454,72.8691,10412.0
2015-08-04 10:35:00,92.32,92.5,92.31,92.5,9710.0,72.877,73.0191,72.8691,73.0191,9710.0
2015-08-04 10:40:00,92.5,92.59,92.5,92.51,11015.0,73.0191,73.0902,73.0191,73.027,11015.0
2015-08-04 10:45:00,92.52,92.52,92.43,92.51,9854.0,73.0349,73.0349,72.9639,73.027,9854.0
2015-08-04 10:50:00,92.5,92.52,92.43,92.51,8472.0,73.0191,73.0349,72.9639,73.027,8472.0
2015-08-04 10:55:00,92.5,92.53,92.37,92.46,11834.0,73.0191,73.0428,72.9165,72.9875,11834.0
2015-08-04 11:00:00,92.43,92.49,92.36,92.36,9918.0,72.9639,73.0112,72.9086,72.9086,9918.0
2015-08-04 11:05:00,92.36,92.42,92.32,92.38,7400.0,72.9086,72.956,72.877,72.9244,7400.0
2015-08-04 11:10:00,92.38,92.42,92.37,92.4,7451.0,72.9244,72.956,72.9165,72.9402,7451.0
2015-08-04 11:15:00,92.4,92.41,92.33,92.33,3310.0,72.9402,72.9481,72.8849,72.8849,3310.0
2015-08-04 11:20:00,92.34,92.41,92.33,92.39,6247.0,72.8928,72.9481,72.8849,72.9323,6247.0
2015-08-04 11:25:00,92.37,92.42,92.37,92.41,7936.0,72.9165,72.956,72.9165,72.9481,7936.0
2015-08-04 11:30:00,92.41,92.41,92.32,92.32,12505.0,72.9481,72.9481,72.877,72.877,12505.0
2015-08-04 11:35:00,92.33,92.39,92.32,92.39,7300.0,72.8849,72.9323,72.877,72.9323,7300.0
2015-08-04 11:40:00,92.39,92.49,92.36,92.4,11800.0,72.9323,73.0112,72.9086,72.9402,11800.0
2015-08-04 11:45:00,92.43,92.48,92.37,92.38,5550.0,72.9639,73.0033,72.9165,72.9244,5550.0
2015-08-04 11:50:00,92.4,92.44,92.31,92.33,8979.0,72.9402,72.9717,72.8691,72.8849,8979.0
2015-08-04 11:55:00,92.35,92.39,92.31,92.35,11670.0,72.9007,72.9323,72.8691,72.9007,11670.0
2015-08-04 12:00:00,92.34,92.41,92.33,92.39,10227.0,72.8928,72.9481,72.8849,72.9323,10227.0
2015-08-04 12:05:00,92.4,92.5,92.4,92.47,8033.0,72.9402,73.0191,72.9402,72.9954,8033.0
2015-08-04 12:10:00,92.47,92.64,92.46,92.64,5518.0,72.9954,73.1296,72.9875,73.1296,5518.0
2015-08-04 12:15:00,92.63,92.64,92.53,92.56,10713.0,73.1217,73.1296,73.0428,73.0665,10713.0
2015-08-04 12:20:00,92.55,92.57,92.52,92.57,1300.0,73.0586,73.0744,73.0349,73.0744,1300.0
2015-08-04 12:25:00,92.58,92.61,92.53,92.57,6619.0,73.0823,73.1059,73.0428,73.0744,6619.0
2015-08-04 12:30:00,92.57,92.6,92.53,92.54,9569.0,73.0744,73.0981,73.0428,73.0507,9569.0
2015-08-04 12:35:00,92.56,92.63,92.56,92.63,5214.0,73.0665,73.1217,73.0665,73.1217,5214.0
2015-08-04 12:40:00,92.62,92.7,92.6,92.64,10350.0,73.1138,73.177,73.0981,73.1296,10350.0
2015-08-04 12:45:00,92.61,92.66,92.6,92.65,9112.0,73.1059,73.1454,73.0981,73.1375,9112.0
2015-08-04 12:50:00,92.64,92.65,92.6,92.64,7861.0,73.1296,73.1375,73.0981,73.1296,7861.0
2015-08-04 12:55:00,92.63,92.7,92.62,92.7,4099.0,73.1217,73.177,73.1138,73.177,4099.0
2015-08-04 13:00:00,92.68,92.68,92.65,92.66,4644.0,73.1612,73.1612,73.1375,73.1454,4644.0
2015-08-04 13:05:00,92.65,92.68,92.64,92.67,1639.0,73.1375,73.1612,73.1296,73.1533,1639.0
2015-08-04 13:10:00,92.67,92.75,92.67,92.74,16349.0,73.1533,73.2165,73.1533,73.2086,16349.0
2015-08-04 13:15:00,92.75,92.85,92.75,92.78,7462.0,73.2165,73.2954,73.2165,73.2401,7462.0
2015-08-04 13:20:00,92.78,92.88,92.78,92.79,2741.0,73.2401,73.3191,73.2401,73.248,2741.0
2015-08-04 13:25:00,92.81,92.89,92.81,92.86,6908.0,73.2638,73.327,73.2638,73.3033,6908.0
2015-08-04 13:30:00,92.86,92.89,92.81,92.81,8941.0,73.3033,73.327,73.2638,73.2638,8941.0
2015-08-04 13:35:00,92.78,92.81,92.77,92.81,3200.0,73.2401,73.2638,73.2323,73.2638,3200.0
2015-08-04 13:40:00,92.8,92.83,92.79,92.81,4800.0,73.2559,73.2796,73.248,73.2638,4800.0
2015-08-04 13:45:00,92.81,92.84,92.65,92.65,8389.0,73.2638,73.2875,73.1375,73.1375,8389.0
2015-08-04 13:50:00,92.64,92.72,92.6,92.7,5589.0,73.1296,73.1928,73.0981,73.177,5589.0
2015-08-04 13:55:00,92.72,92.72,92.66,92.7,4180.0,73.1928,73.1928,73.1454,73.177,4180.0
2015-08-04 14:00:00,92.7,92.71,92.67,92.67,3780.0,73.177,73.1849,73.1533,73.1533,3780.0
2015-08-04 14:05:00,92.66,92.67,92.59,92.61,4500.0,73.1454,73.1533,73.0902,73.1059,4500.0
2015-08-04 14:10:00,92.59,92.65,92.58,92.63,3910.0,73.0902,73.1375,73.0823,73.1217,3910.0
2015-08-04 14:15:00,92.68,92.73,92.64,92.73,5808.0,73.1612,73.2007,73.1296,73.2007,5808.0
2015-08-04 14:20:00,92.73,92.74,92.65,92.65,5550.0,73.2007,73.2086,73.1375,73.1375,5550.0
2015-08-04 14:25:00,92.67,92.75,92.64,92.74,5878.0,73.1533,73.2165,73.1296,73.2086,5878.0
2015-08-04 14:30:00,92.73,92.78,92.72,92.78,3323.0,73.2007,73.2401,73.1928,73.2401,3323.0
2015-08-04 14:35:00,92.79,92.87,92.79,92.87,6378.0,73.248,73.3112,73.248,73.3112,6378.0
2015-08-04 14:40:00,92.87,92.88,92.83,92.86,4795.0,73.3112,73.3191,73.2796,73.3033,4795.0
2015-08-04 14:45:00,92.86,92.88,92.82,92.88,6550.0,73.3033,73.3191,73.2717,73.3191,6550.0
2015-08-04 14:50:00,92.87,92.88,92.8,92.87,5500.0,73.3112,73.3191,73.2559,73.3112,5500.0
2015-08-04 14:55:00,92.86,92.87,92.81,92.87,4562.0,73.3033,73.3112,73.2638,73.3112,4562.0
2015-08-04 15:00:00,92.88,92.88,92.83,92.84,7200.0,73.3191,73.3191,73.2796,73.2875,7200.0
2015-08-04 15:05:00,92.85,92.87,92.8,92.83,7550.0,73.2954,73.3112,73.2559,73.2796,7550.0
2015-08-04 15:10:00,92.83,92.85,92.81,92.84,5355.0,73.2796,73.2954,73.2638,73.2875,5355.0
2015-08-04 15:15:00,92.85,92.88,92.8,92.85,6000.0,73.2954,73.3191,73.2559,73.2954,6000.0
2015-08-04 15:20:00,92.87,92.88,92.83,92.88,9162.0,73.3112,73.3191,73.2796,73.3191,9162.0
2015-08-04 15:25:00,92.87,92.88,92.84,92.84,5319.0,73.3112,73.3191,73.2875,73.2875,5319.0
2015-08-04 15:30:00,92.87,92.9,92.82,92.85,15048.0,73.3112,73.3349,73.2717,73.2954,15048.0
2015-08-04 15:35:00,92.85,92.87,92.76,92.77,9205.0,73.2954,73.3112,73.2244,73.2323,9205.0
2015-08-04 15:40:00,92.77,92.87,92.74,92.78,11350.0,73.2323,73.3112,73.2086,73.2401,11350.0
2015-08-04 15:45:00,92.8,92.81,92.73,92.73,12834.0,73.2559,73.2638,73.2007,73.2007,12834.0
2015-08-04 15:50:00,92.71,92.76,92.69,92.72,16694.0,73.1849,73.2244,73.1691,73.1928,16694.0
2015-08-04 15:55:00,92.72,92.83,92.66,92.8,31454.0,73.1928,73.2796,73.1454,73.2559,31454.0
2015-08-05 09:30:00,91.6,92.11,91.1,91.26,66881.0,72.3087,72.7112,71.914,72.0403,66881.0
2015-08-05 09:35:00,91.25,91.79,91.21,91.63,22341.0,72.0324,72.4586,72.0008,72.3323,22341.0
2015-08-05 09:40:00,91.68,92.01,91.63,92.0,13610.0,72.3718,72.6323,72.3323,72.6244,13610.0
2015-08-05 09:45:00,92.02,92.07,91.89,91.99,19082.0,72.6402,72.6797,72.5376,72.6165,19082.0
2015-08-05 09:50:00,91.94,91.96,91.8,91.81,17216.0,72.5771,72.5928,72.4665,72.4744,17216.0
2015-08-05 09:55:00,91.87,91.87,91.67,91.7,11854.0,72.5218,72.5218,72.3639,72.3876,11854.0
2015-08-05 10:00:00,91.72,91.72,91.43,91.43,12587.0,72.4034,72.4034,72.1745,72.1745,12587.0
2015-08-05 10:05:00,91.45,91.47,91.32,91.42,10454.0,72.1902,72.206,72.0876,72.1666,10454.0
2015-08-05 10:10:00,91.46,91.46,91.27,91.32,27676.0,72.1981,72.1981,72.0482,72.0876,27676.0
2015-08-05 10:15:00,91.33,91.38,91.24,91.34,21793.0,72.0955,72.135,72.0245,72.1034,21793.0
2015-08-05 10:20:00,91.36,91.84,91.31,91.81,29253.0,72.1192,72.4981,72.0797,72.4744,29253.0
2015-08-05 10:25:00,91.82,91.98,91.82,91.89,19332.0,72.4823,72.6086,72.4823,72.5376,19332.0
2015-08-05 10:30:00,91.89,91.91,91.8,91.86,16069.0,72.5376,72.5534,72.4665,72.5139,16069.0
2015-08-05 10:35:00,91.84,91.84,91.67,91.68,13400.0,72.4981,72.4981,72.3639,72.3718,13400.0
2015-08-05 10:40:00,91.68,91.71,91.54,91.56,24883.0,72.3718,72.3955,72.2613,72.2771,24883.0
2015-08-05 10:45:00,91.56,91.83,91.56,91.83,12655.0,72.2771,72.4902,72.2771,72.4902,12655.0
2015-08-05 10:50:00,91.83,91.91,91.81,91.9,7800.0,72.4902,72.5534,72.4744,72.5455,7800.0
2015-08-05 10:55:00,91.93,92.0,91.91,92.0,13300.0,72.5692,72.6244,72.5534,72.6244,13300.0
2015-08-05 11:00:00,92.0,92.09,91.86,92.01,41702.0,72.6244,72.6955,72.5139,72.6323,41702.0
2015-08-05 11:05:00,91.99,92.18,91.99,92.17,13895.0,72.6165,72.7665,72.6165,72.7586,13895.0
2015-08-05 11:10:00,92.18,92.45,92.17,92.45,34370.0,72.7665,72.9796,72.7586,72.9796,34370.0
2015-08-05 11:15:00,92.45,92.45,92.31,92.43,14637.0,72.9796,72.9796,72.8691,72.9639,14637.0
2015-08-05 11:20:00,92.43,92.53,92.43,92.52,8637.0,72.9639,73.0428,72.9639,73.0349,8637.0
2015-08-05 11:25:00,92.53,92.53,92.3,92.35,13985.0,73.0428,73.0428,72.8612,72.9007,13985.0
2015-08-05 11:30:00,92.4,92.47,92.38,92.42,9770.0,72.9402,72.9954,72.9244,72.956,9770.0
2015-08-05 11:35:00,92.42,92.46,92.37,92.39,7020.0,72.956,72.9875,72.9165,72.9323,7020.0
2015-08-05 11:40:00,92.37,92.38,92.12,92.12,20605.0,72.9165,72.9244,72.7191,72.7191,20605.0
2015-08-05 11:45:00,92.12,92.12,91.99,92.0,16796.0,72.7191,72.7191,72.6165,72.6244,16796.0
2015-08-05 11:50:00,92.0,92.15,91.99,92.14,10450.0,72.6244,72.7428,72.6165,72.7349,10450.0
2015-08-05 11:55:00,92.13,92.13,92.0,92.02,14329.0,72.727,72.727,72.6244,72.6402,14329.0
2015-08-05 12:00:00,92.01,92.03,91.94,91.99,11472.0,72.6323,72.6481,72.5771,72.6165,11472.0
2015-08-05 12:05:00,91.99,92.04,91.99,92.02,4514.0,72.6165,72.656,72.6165,72.6402,4514.0
2015-08-05 12:10:00,92.03,92.12,92.0,92.12,3812.0,72.6481,72.7191,72.6244,72.7191,3812.0
2015-08-05 12:15:00,92.11,92.24,92.09,92.19,15498.0,72.7112,72.8139,72.6955,72.7744,15498.0
2015-08-05 12:20:00,92.17,92.17,92.07,92.1,14728.0,72.7586,72.7586,72.6797,72.7034,14728.0
2015-08-05 12:25:00,92.07,92.11,92.07,92.11,4067.0,72.6797,72.7112,72.6797,72.7112,4067.0
2015-08-05 12:30:00,92.11,92.13,92.09,92.13,5410.0,72.7112,72.727,72.6955,72.727,5410.0
2015-08-05 12:35:00,92.13,92.18,92.13,92.13,3767.0,72.727,72.7665,72.727,72.727,3767.0
2015-08-05 12:40:00,92.14,92.19,92.09,92.19,9216.0,72.7349,72.7744,72.6955,72.7744,9216.0
2015-08-05 12:45:00,92.18,92.34,92.1,92.25,30448.0,72.7665,72.8928,72.7034,72.8218,30448.0
2015-08-05 12:50:00,92.25,92.34,92.25,92.33,5677.0,72.8218,72.8928,72.8218,72.8849,5677.0
2015-08-05 12:55:00,92.34,92.41,92.34,92.4,12959.0,72.8928,72.9481,72.8928,72.9402,12959.0
2015-08-05 13:00:00,92.4,92.45,92.36,92.44,6922.0,72.9402,72.9796,72.9086,72.9717,6922.0
2015-08-05 13:05:00,92.43,92.6,92.43,92.6,8240.0,72.9639,73.0981,72.9639,73.0981,8240.0
2015-08-05 13:10:00,92.59,92.59,92.41,92.47,9703.0,73.0902,73.0902,72.9481,72.9954,9703.0
2015-08-05 13:15:00,92.45,92.49,92.37,92.43,5900.0,72.9796,73.0112,72.9165,72.9639,5900.0
2015-08-05 13:20:00,92.43,92.46,92.41,92.46,4521.0,72.9639,72.9875,72.9481,72.9875,4521.0
2015-08-05 13:25:00,92.47,92.49,92.42,92.48,6448.0,72.9954,73.0112,72.956,73.0033,6448.0
2015-08-05 13:30:00,92.48,92.48,92.38,92.38,8943.0,73.0033,73.0033,72.9244,72.9244,8943.0
2015-08-05 13:35:00,92.4,92.47,92.4,92.47,6350.0,72.9402,72.9954,72.9402,72.9954,6350.0
2015-08-05 13:40:00,92.48,92.54,92.39,92.44,22995.0,73.0033,73.0507,72.9323,72.9717,22995.0
2015-08-05 13:45:00,92.4,92.47,92.4,92.45,10000.0,72.9402,72.9954,72.9402,72.9796,10000.0
2015-08-05 13:50:00,92.44,92.46,92.39,92.44,8552.0,72.9717,72.9875,72.9323,72.9717,8552.0
2015-08-05 13:55:00,92.41,92.6,92.41,92.57,27392.0,72.9481,73.0981,72.9481,73.0744,27392.0
2015-08-05 14:00:00,92.55,92.56,92.5,92.52,4410.0,73.0586,73.0665,73.0191,73.0349,4410.0
2015-08-05 14:05:00,92.52,92.6,92.5,92.57,11913.0,73.0349,73.0981,73.0191,73.0744,11913.0
2015-08-05 14:10:00,92.56,92.65,92.56,92.64,10894.0,73.0665,73.1375,73.0665,73.1296,10894.0
2015-08-05 14:15:00,92.63,92.75,92.57,92.75,13147.0,73.1217,73.2165,73.0744,73.2165,13147.0
2015-08-05 14:20:00,92.74,93.01,92.74,92.98,38234.0,73.2086,73.4217,73.2086,73.398,38234.0
2015-08-05 14:25:00,92.96,92.97,92.85,92.86,7450.0,73.3822,73.3901,73.2954,73.3033,7450.0
2015-08-05 14:30:00,92.84,92.86,92.73,92.73,4560.0,73.2875,73.3033,73.2007,73.2007,4560.0
2015-08-05 14:35:00,92.73,92.73,92.6,92.6,6330.0,73.2007,73.2007,73.0981,73.0981,6330.0
2015-08-05 14:40:00,92.59,92.59,92.45,92.48,16400.0,73.0902,73.0902,72.9796,73.0033,16400.0
2015-08-05 14:45:00,92.48,92.55,92.41,92.55,10967.0,73.0033,73.0586,72.9481,73.0586,10967.0
2015-08-05 14:50:00,92.54,92.61,92.52,92.61,8187.0,73.0507,73.1059,73.0349,73.1059,8187.0
2015-08-05 14:55:00,92.61,92.68,92.58,92.67,9762.0,73.1059,73.1612,73.0823,73.1533,9762.0
2015-08-05 15:00:00,92.67,92.68,92.63,92.64,7225.0,73.1533,73.1612,73.1217,73.1296,7225.0
2015-08-05 15:05:00,92.65,92.66,92.6,92.63,6470.0,73.1375,73.1454,73.0981,73.1217,6470.0
2015-08-05 15:10:00,92.64,92.69,92.64,92.64,8250.0,73.1296,73.1691,73.1296,73.1296,8250.0
2015-08-05 15:15:00,92.64,92.64,92.58,92.6,19064.0,73.1296,73.1296,73.0823,73.0981,19064.0
2015-08-05 15:20:00,92.6,92.64,92.56,92.62,16677.0,73.0981,73.1296,73.0665,73.1138,16677.0
2015-08-05 15:25:00,92.63,92.69,92.54,92.56,14761.0,73.1217,73.1691,73.0507,73.0665,14761.0
2015-08-05 15:30:00,92.55,92.57,92.52,92.56,15497.0,73.0586,73.0744,73.0349,73.0665,15497.0
2015-08-05 15:35:00,92.55,92.59,92.48,92.49,11965.0,73.0586,73.0902,73.0033,73.0112,11965.0
2015-08-05 15:40:00,92.49,92.57,92.47,92.51,12949.0,73.0112,73.0744,72.9954,73.027,12949.0
2015-08-05 15:45:00,92.49,92.56,92.47,92.54,20040.0,73.0112,73.0665,72.9954,73.0507,20040.0
2015-08-05 15:50:00,92.55,92.67,92.55,92.66,30554.0,73.0586,73.1533,73.0586,73.1454,30554.0
2015-08-05 15:55:00,92.66,92.74,92.65,92.66,55651.0,73.1454,73.2086,73.1375,73.1454,55651.0
2015-08-06 09:30:00,92.81,93.03,92.8,92.96,20112.0,73.2638,73.4375,73.2559,73.3822,20112.0
2015-08-06 09:35:00,92.99,93.1,92.89,92.92,25160.0,73.4059,73.4928,73.327,73.3507,25160.0
2015-08-06 09:40:00,92.92,93.07,92.84,92.94,19395.0,73.3507,73.4691,73.2875,73.3664,19395.0
2015-08-06 09:45:00,92.94,93.19,92.94,93.07,10380.0,73.3664,73.5638,73.3664,73.4691,10380.0
2015-08-06 09:50:00,93.08,93.09,92.82,92.85,10586.0,73.477,73.4849,73.2717,73.2954,10586.0
2015-08-06 09:55:00,92.84,93.02,92.83,92.98,20551.0,73.2875,73.4296,73.2796,73.398,20551.0
2015-08-06 10:00:00,92.98,92.98,92.72,92.76,5799.0,73.398,73.398,73.1928,73.2244,5799.0
2015-08-06 10:05:00,92.75,93.0,92.71,92.83,37298.0,73.2165,73.4138,73.1849,73.2796,37298.0
2015-08-06 10:10:00,92.87,92.94,92.83,92.84,8829.0,73.3112,73.3664,73.2796,73.2875,8829.0
2015-08-06 10:15:00,92.85,92.94,92.79,92.79,6316.0,73.2954,73.3664,73.248,73.248,6316.0
2015-08-06 10:20:00,92.79,92.84,92.7,92.76,8600.0,73.248,73.2875,73.177,73.2244,8600.0
2015-08-06 10:25:00,92.71,92.88,92.71,92.77,37016.0,73.1849,73.3191,73.1849,73.2323,37016.0
2015-08-06 10:30:00,92.76,92.76,92.49,92.61,10770.0,73.2244,73.2244,73.0112,73.1059,10770.0
2015-08-06 10:35:00,92.61,92.66,92.5,92.55,7857.0,73.1059,73.1454,73.0191,73.0586,7857.0
2015-08-06 10:40:00,92.57,92.58,92.51,92.54,4953.0,73.0744,73.0823,73.027,73.0507,4953.0
2015-08-06 10:45:00,92.54,92.57,92.47,92.54,5148.0,73.0507,73.0744,72.9954,73.0507,5148.0
2015-08-06 10:50:00,92.52,92.52,92.31,92.33,62750.0,73.0349,73.0349,72.8691,72.8849,62750.0
2015-08-06 10:55:00,92.33,92.36,92.27,92.36,9632.0,72.8849,72.9086,72.8376,72.9086,9632.0
2015-08-06 11:00:00,92.36,92.44,92.33,92.38,6293.0,72.9086,72.9717,72.8849,72.9244,6293.0
2015-08-06 11:05:00,92.36,92.38,92.29,92.31,11572.0,72.9086,72.9244,72.8533,72.8691,11572.0
2015-08-06 11:10:00,92.29,92.31,92.15,92.18,15321.0,72.8533,72.8691,72.7428,72.7665,15321.0
2015-08-06 11:15:00,92.19,92.24,92.18,92.22,6058.0,72.7744,72.8139,72.7665,72.7981,6058.0
2015-08-06 11:20:00,92.19,92.19,92.0,92.0,8981.0,72.7744,72.7744,72.6244,72.6244,8981.0
2015-08-06 11:25:00,92.0,92.1,91.98,92.09,14255.0,72.6244,72.7034,72.6086,72.6955,14255.0
2015-08-06 11:30:00,92.08,92.09,92.03,92.07,9344.0,72.6876,72.6955,72.6481,72.6797,9344.0
2015-08-06 11:35:00,92.07,92.17,92.04,92.13,12373.0,72.6797,72.7586,72.656,72.727,12373.0
2015-08-06 11:40:00,92.14,92.18,92.12,92.14,10940.0,72.7349,72.7665,72.7191,72.7349,10940.0
2015-08-06 11:45:00,92.14,92.14,91.93,91.93,7641.0,72.7349,72.7349,72.5692,72.5692,7641.0
2015-08-06 11:50:00,91.97,92.0,91.94,91.98,12565.0,72.6007,72.6244,72.5771,72.6086,12565.0
2015-08-06 11:55:00,91.97,91.99,91.81,91.85,7302.0,72.6007,72.6165,72.4744,72.506,7302.0
2015-08-06 12:00:00,91.84,91.93,91.82,91.91,8917.0,72.4981,72.5692,72.4823,72.5534,8917.0
2015-08-06 12:05:00,91.88,91.9,91.83,91.84,5366.0,72.5297,72.5455,72.4902,72.4981,5366.0
2015-08-06 12:10:00,91.84,91.85,91.72,91.77,14086.0,72.4981,72.506,72.4034,72.4429,14086.0
2015-08-06 12:15:00,91.78,91.78,91.7,91.7,4472.0,72.4507,72.4507,72.3876,72.3876,4472.0
2015-08-06 12:20:00,91.7,91.71,91.6,91.71,15424.0,72.3876,72.3955,72.3087,72.3955,15424.0
2015-08-06 12:25:00,91.71,91.74,91.65,91.65,8261.0,72.3955,72.4192,72.3481,72.3481,8261.0
2015-08-06 12:30:00,91.65,91.75,91.62,91.75,18501.0,72.3481,72.4271,72.3244,72.4271,18501.0
2015-08-06 12:35:00,91.73,91.76,91.6,91.61,11816.0,72.4113,72.435,72.3087,72.3166,11816.0
2015-08-06 12:40:00,91.64,91.64,91.57,91.58,19053.0,72.3402,72.3402,72.285,72.2929,19053.0
2015-08-06 12:45:00,91.57,91.59,91.48,91.56,17497.0,72.285,72.3008,72.2139,72.2771,17497.0
2015-08-06 12:50:00,91.57,91.57,91.48,91.53,21164.0,72.285,72.285,72.2139,72.2534,21164.0
2015-08-06 12:55:00,91.55,91.55,91.49,91.54,22980.0,72.2692,72.2692,72.2218,72.2613,22980.0
2015-08-06 13:00:00,91.55,91.61,91.53,91.6,13488.0,72.2692,72.3166,72.2534,72.3087,13488.0
2015-08-06 13:05:00,91.61,91.7,91.6,91.68,7051.0,72.3166,72.3876,72.3087,72.3718,7051.0
2015-08-06 13:10:00,91.68,91.74,91.65,91.7,31576.0,72.3718,72.4192,72.3481,72.3876,31576.0
2015-08-06 13:15:00,91.7,91.71,91.57,91.66,15174.0,72.3876,72.3955,72.285,72.356,15174.0
2015-08-06 13:20:00,91.65,91.71,91.58,91.66,24840.0,72.3481,72.3955,72.2929,72.356,24840.0
2015-08-06 13:25:00,91.67,91.7,91.54,91.54,10787.0,72.3639,72.3876,72.2613,72.2613,10787.0
2015-08-06 13:30:00,91.57,91.58,91.53,91.54,12229.0,72.285,72.2929,72.2534,72.2613,12229.0
2015-08-06 13:35:00,91.54,91.59,91.54,91.59,12029.0,72.2613,72.3008,72.2613,72.3008,12029.0
2015-08-06 13:40:00,91.59,91.75,91.59,91.75,8371.0,72.3008,72.4271,72.3008,72.4271,8371.0
2015-08-06 13:45:00,91.75,91.75,91.61,91.61,12817.0,72.4271,72.4271,72.3166,72.3166,12817.0
2015-08-06 13:50:00,91.59,91.64,91.59,91.61,6349.0,72.3008,72.3402,72.3008,72.3166,6349.0
2015-08-06 13:55:00,91.63,91.63,91.54,91.56,11327.0,72.3323,72.3323,72.2613,72.2771,11327.0
2015-08-06 14:00:00,91.56,91.61,91.54,91.58,18492.0,72.2771,72.3166,72.2613,72.2929,18492.0
2015-08-06 14:05:00,91.57,91.65,91.57,91.65,22116.0,72.285,72.3481,72.285,72.3481,22116.0
2015-08-06 14:10:00,91.65,91.71,91.62,91.7,9489.0,72.3481,72.3955,72.3244,72.3876,9489.0
2015-08-06 14:15:00,91.7,91.7,91.58,91.61,18378.0,72.3876,72.3876,72.2929,72.3166,18378.0
2015-08-06 14:20:00,91.61,91.7,91.58,91.67,9049.0,72.3166,72.3876,72.2929,72.3639,9049.0
2015-08-06 14:25:00,91.69,91.75,91.67,91.72,10820.0,72.3797,72.4271,72.3639,72.4034,10820.0
2015-08-06 14:30:00,91.72,91.73,91.62,91.64,19777.0,72.4034,72.4113,72.3244,72.3402,19777.0
2015-08-06 14:35:00,91.64,91.68,91.6,91.63,12245.0,72.3402,72.3718,72.3087,72.3323,12245.0
2015-08-06 14:40:00,91.63,91.63,91.56,91.6,21743.0,72.3323,72.3323,72.2771,72.3087,21743.0
2015-08-06 14:45:00,91.6,91.74,91.6,91.72,10668.0,72.3087,72.4192,72.3087,72.4034,10668.0
2015-08-06 14:50:00,91.71,91.74,91.68,91.74,38163.0,72.3955,72.4192,72.3718,72.4192,38163.0
2015-08-06 14:55:00,91.74,91.79,91.69,91.71,149031.0,72.4192,72.4586,72.3797,72.3955,149031.0
2015-08-06 15:00:00,91.71,91.74,91.69,91.73,36043.0,72.3955,72.4192,72.3797,72.4113,36043.0
2015-08-06 15:05:00,91.73,91.75,91.71,91.73,31931.0,72.4113,72.4271,72.3955,72.4113,31931.0
2015-08-06 15:10:00,91.72,91.83,91.7,91.78,31400.0,72.4034,72.4902,72.3876,72.4507,31400.0
2015-08-06 15:15:00,91.78,91.91,91.76,91.89,32120.0,72.4507,72.5534,72.435,72.5376,32120.0
2015-08-06 15:20:00,91.9,91.92,91.77,91.77,32666.0,72.5455,72.5613,72.4429,72.4429,32666.0
2015-08-06 15:25:00,91.77,91.78,91.71,91.71,32392.0,72.4429,72.4507,72.3955,72.3955,32392.0
2015-08-06 15:30:00,91.7,91.77,91.69,91.73,49828.0,72.3876,72.4429,72.3797,72.4113,49828.0
2015-08-06 15:35:00,91.72,91.82,91.68,91.81,37505.0,72.4034,72.4823,72.3718,72.4744,37505.0
2015-08-06 15:40:00,91.82,91.89,91.81,91.82,29182.0,72.4823,72.5376,72.4744,72.4823,29182.0
2015-08-06 15:45:00,91.82,91.97,91.79,91.95,51724.0,72.4823,72.6007,72.4586,72.5849,51724.0
2015-08-06 15:50:00,91.95,92.05,91.94,92.05,68852.0,72.5849,72.6639,72.5771,72.6639,68852.0
2015-08-06 15:55:00,92.04,92.24,92.04,92.16,118770.0,72.656,72.8139,72.656,72.7507,118770.0
2015-08-07 09:30:00,90.84,91.3,89.51,91.03,55007.0,71.7087,72.0718,70.6588,71.8587,55007.0
2015-08-07 09:35:00,91.05,91.05,88.85,88.85,51639.0,71.8745,71.8745,70.1378,70.1378,51639.0
2015-08-07 09:40:00,88.93,89.58,88.81,89.33,39981.0,70.201,70.7141,70.1062,70.5167,39981.0
2015-08-07 09:45:00,89.32,89.32,89.0,89.17,33558.0,70.5088,70.5088,70.2562,70.3904,33558.0
2015-08-07 09:50:00,89.29,89.48,89.25,89.48,28844.0,70.4852,70.6351,70.4536,70.6351,28844.0
2015-08-07 09:55:00,89.48,89.53,89.12,89.12,36777.0,70.6351,70.6746,70.351,70.351,36777.0
2015-08-07 10:00:00,89.1,89.26,89.01,89.21,28797.0,70.3352,70.4615,70.2641,70.422,28797.0
2015-08-07 10:05:00,89.2,89.36,89.2,89.25,40936.0,70.4141,70.5404,70.4141,70.4536,40936.0
2015-08-07 10:10:00,89.24,89.34,89.23,89.25,35899.0,70.4457,70.5246,70.4378,70.4536,35899.0
2015-08-07 10:15:00,89.23,89.36,89.23,89.28,18598.0,70.4378,70.5404,70.4378,70.4773,18598.0
2015-08-07 10:20:00,89.33,89.34,89.13,89.15,32525.0,70.5167,70.5246,70.3588,70.3746,32525.0
2015-08-07 10:25:00,89.17,89.17,88.72,88.85,29381.0,70.3904,70.3904,70.0352,70.1378,29381.0
2015-08-07 10:30:00,88.85,88.86,88.55,88.63,23183.0,70.1378,70.1457,69.901,69.9642,23183.0
2015-08-07 10:35:00,88.64,88.76,88.52,88.59,24770.0,69.972,70.0668,69.8773,69.9326,24770.0
2015-08-07 10:40:00,88.55,88.66,88.46,88.59,15648.0,69.901,69.9878,69.83,69.9326,15648.0
2015-08-07 10:45:00,88.57,88.57,88.4,88.41,15272.0,69.9168,69.9168,69.7826,69.7905,15272.0
2015-08-07 10:50:00,88.43,88.54,88.4,88.49,11524.0,69.8063,69.8931,69.7826,69.8536,11524.0
2015-08-07 10:55:00,88.46,88.64,88.4,88.55,14666.0,69.83,69.972,69.7826,69.901,14666.0
2015-08-07 11:00:00,88.55,88.6,88.29,88.31,14910.0,69.901,69.9405,69.6958,69.7115,14910.0
2015-08-07 11:05:00,88.28,88.33,88.04,88.1,28870.0,69.6879,69.7273,69.4984,69.5458,28870.0
2015-08-07 11:10:00,88.09,88.42,88.09,88.3,14465.0,69.5379,69.7984,69.5379,69.7037,14465.0
2015-08-07 11:15:00,88.35,88.5,88.33,88.42,12953.0,69.7431,69.8615,69.7273,69.7984,12953.0
2015-08-07 11:20:00,88.41,88.92,88.39,88.75,26696.0,69.7905,70.1931,69.7747,70.0589,26696.0
2015-08-07 11:25:00,88.72,88.72,88.57,88.57,10643.0,70.0352,70.0352,69.9168,69.9168,10643.0
2015-08-07 11:30:00,88.56,88.61,88.31,88.31,10011.0,69.9089,69.9484,69.7115,69.7115,10011.0
2015-08-07 11:35:00,88.31,88.31,88.19,88.25,14757.0,69.7115,69.7115,69.6168,69.6642,14757.0
2015-08-07 11:40:00,88.26,88.45,88.25,88.45,9848.0,69.6721,69.8221,69.6642,69.8221,9848.0
2015-08-07 11:45:00,88.41,88.43,88.23,88.23,9904.0,69.7905,69.8063,69.6484,69.6484,9904.0
2015-08-07 11:50:00,88.23,88.45,88.23,88.37,12810.0,69.6484,69.8221,69.6484,69.7589,12810.0
2015-08-07 11:55:00,88.38,88.76,88.37,88.72,19277.0,69.7668,70.0668,69.7589,70.0352,19277.0
2015-08-07 12:00:00,88.65,88.75,88.62,88.68,11029.0,69.9799,70.0589,69.9563,70.0036,11029.0
2015-08-07 12:05:00,88.63,88.77,88.62,88.74,7867.0,69.9642,70.0747,69.9563,70.051,7867.0
2015-08-07 12:10:00,88.74,88.77,88.5,88.51,16398.0,70.051,70.0747,69.8615,69.8694,16398.0
2015-08-07 12:15:00,88.54,88.73,88.51,88.73,4250.0,69.8931,70.0431,69.8694,70.0431,4250.0
2015-08-07 12:20:00,88.74,88.83,88.65,88.79,27458.0,70.051,70.122,69.9799,70.0905,27458.0
2015-08-07 12:25:00,88.81,89.17,88.75,89.06,27866.0,70.1062,70.3904,70.0589,70.3036,27866.0
2015-08-07 12:30:00,89.06,89.07,88.94,89.0,7798.0,70.3036,70.3115,70.2089,70.2562,7798.0
2015-08-07 12:35:00,89.05,89.05,88.93,89.04,12320.0,70.2957,70.2957,70.201,70.2878,12320.0
2015-08-07 12:40:00,89.01,89.06,88.94,88.99,13948.0,70.2641,70.3036,70.2089,70.2483,13948.0
2015-08-07 12:45:00,88.99,89.02,88.84,88.91,9599.0,70.2483,70.272,70.1299,70.1852,9599.0
2015-08-07 12:50:00,88.93,88.95,88.84,88.93,11285.0,70.201,70.2168,70.1299,70.201,11285.0
2015-08-07 12:55:00,88.9,88.96,88.86,88.87,13917.0,70.1773,70.2247,70.1457,70.1536,13917.0
2015-08-07 13:00:00,88.86,88.86,88.72,88.74,5427.0,70.1457,70.1457,70.0352,70.051,5427.0
2015-08-07 13:05:00,88.75,88.78,88.69,88.71,10815.0,70.0589,70.0826,70.0115,70.0273,10815.0
2015-08-07 13:10:00,88.7,88.75,88.66,88.74,7430.0,70.0194,70.0589,69.9878,70.051,7430.0
2015-08-07 13:15:00,88.74,88.76,88.67,88.73,15660.0,70.051,70.0668,69.9957,70.0431,15660.0
2015-08-07 13:20:00,88.73,88.76,88.71,88.72,19458.0,70.0431,70.0668,70.0273,70.0352,19458.0
2015-08-07 13:25:00,88.7,88.83,88.68,88.82,20461.0,70.0194,70.122,70.0036,70.1141,20461.0
2015-08-07 13:30:00,88.8,89.09,88.79,88.94,37376.0,70.0983,70.3273,70.0905,70.2089,37376.0
2015-08-07 13:35:00,88.94,88.98,88.86,88.88,26154.0,70.2089,70.2404,70.1457,70.1615,26154.0
2015-08-07 13:40:00,88.9,88.9,88.78,88.85,15015.0,70.1773,70.1773,70.0826,70.1378,15015.0
2015-08-07 13:45:00,88.84,88.99,88.83,88.98,60690.0,70.1299,70.2483,70.122,70.2404,60690.0
2015-08-07 13:50:00,88.96,89.03,88.95,89.03,4541.0,70.2247,70.2799,70.2168,70.2799,4541.0
2015-08-07 13:55:00,89.03,89.24,89.02,89.23,11189.0,70.2799,70.4457,70.272,70.4378,11189.0
2015-08-07 14:00:00,89.23,89.41,89.23,89.39,10717.0,70.4378,70.5799,70.4378,70.5641,10717.0
2015-08-07 14:05:00,89.38,89.63,89.36,89.59,19442.0,70.5562,70.7535,70.5404,70.722,19442.0
2015-08-07 14:10:00,89.56,89.58,89.4,89.42,7940.0,70.6983,70.7141,70.572,70.5878,7940.0
2015-08-07 14:15:00,89.39,89.4,89.1,89.1,14503.0,70.5641,70.572,70.3352,70.3352,14503.0
2015-08-07 14:20:00,89.07,89.25,89.05,89.25,9731.0,70.3115,70.4536,70.2957,70.4536,9731.0
2015-08-07 14:25:00,89.23,89.28,89.18,89.22,6427.0,70.4378,70.4773,70.3983,70.4299,6427.0
2015-08-07 14:30:00,89.23,89.36,89.2,89.21,12372.0,70.4378,70.5404,70.4141,70.422,12372.0
2015-08-07 14:35:00,89.21,89.37,89.2,89.35,7647.0,70.422,70.5483,70.4141,70.5325,7647.0
2015-08-07 14:40:00,89.36,89.41,89.16,89.18,12991.0,70.5404,70.5799,70.3825,70.3983,12991.0
2015-08-07 14:45:00,89.19,89.2,89.07,89.17,10626.0,70.4062,70.4141,70.3115,70.3904,10626.0
2015-08-07 14:50:00,89.18,89.2,89.16,89.16,9414.0,70.3983,70.4141,70.3825,70.3825,9414.0
2015-08-07 14:55:00,89.17,89.42,89.17,89.42,9304.0,70.3904,70.5878,70.3904,70.5878,9304.0
2015-08-07 15:00:00,89.43,89.6,89.39,89.6,12503.0,70.5957,70.7299,70.5641,70.7299,12503.0
2015-08-07 15:05:00,89.6,89.68,89.57,89.66,26274.0,70.7299,70.793,70.7062,70.7772,26274.0
2015-08-07 15:10:00,89.66,89.66,89.44,89.44,32950.0,70.7772,70.7772,70.6036,70.6036,32950.0
2015-08-07 15:15:00,89.43,89.48,89.34,89.43,22733.0,70.5957,70.6351,70.5246,70.5957,22733.0
2015-08-07 15:20:00,89.43,89.75,89.43,89.68,17725.0,70.5957,70.8483,70.5957,70.793,17725.0
2015-08-07 15:25:00,89.69,89.8,89.68,89.73,23345.0,70.8009,70.8877,70.793,70.8325,23345.0
2015-08-07 15:30:00,89.73,89.82,89.72,89.73,30483.0,70.8325,70.9035,70.8246,70.8325,30483.0
2015-08-07 15:35:00,89.74,89.76,89.62,89.63,26687.0,70.8404,70.8562,70.7457,70.7535,26687.0
2015-08-07 15:40:00,89.63,89.71,89.61,89.71,37629.0,70.7535,70.8167,70.7378,70.8167,37629.0
2015-08-07 15:45:00,89.69,89.74,89.6,89.72,35782.0,70.8009,70.8404,70.7299,70.8246,35782.0
2015-08-07 15:50:00,89.71,89.79,89.69,89.75,42797.0,70.8167,70.8799,70.8009,70.8483,42797.0
2015-08-07 15:55:00,89.76,89.76,89.66,89.73,76715.0,70.8562,70.8562,70.7772,70.8325,76715.0
2015-08-10 09:30:00,90.16,90.74,90.16,90.7,32284.0,71.1719,71.6298,71.1719,71.5982,32284.0
2015-08-10 09:35:00,90.61,90.89,90.6,90.67,14400.0,71.5272,71.7482,71.5193,71.5745,14400.0
2015-08-10 09:40:00,90.7,90.9,90.59,90.61,18370.0,71.5982,71.7561,71.5114,71.5272,18370.0
2015-08-10 09:45:00,90.61,90.79,90.59,90.75,22000.0,71.5272,71.6692,71.5114,71.6377,22000.0
2015-08-10 09:50:00,90.73,90.76,90.47,90.58,32724.0,71.6219,71.6456,71.4166,71.5035,32724.0
2015-08-10 09:55:00,90.58,90.6,90.48,90.5,15962.0,71.5035,71.5193,71.4245,71.4403,15962.0
2015-08-10 10:00:00,90.51,90.55,90.32,90.42,20013.0,71.4482,71.4798,71.2982,71.3772,20013.0
2015-08-10 10:05:00,90.44,90.53,90.4,90.53,10447.0,71.393,71.464,71.3614,71.464,10447.0
2015-08-10 10:10:00,90.53,90.63,90.52,90.63,18191.0,71.464,71.5429,71.4561,71.5429,18191.0
2015-08-10 10:15:00,90.62,90.84,90.6,90.84,17336.0,71.535,71.7087,71.5193,71.7087,17336.0
2015-08-10 10:20:00,90.85,90.92,90.8,90.91,9393.0,71.7166,71.7719,71.6771,71.764,9393.0
2015-08-10 10:25:00,90.91,90.99,90.9,90.94,12988.0,71.764,71.8271,71.7561,71.7877,12988.0
2015-08-10 10:30:00,90.92,90.98,90.84,90.97,16539.0,71.7719,71.8192,71.7087,71.8113,16539.0
2015-08-10 10:35:00,90.98,91.18,90.96,91.18,23764.0,71.8192,71.9771,71.8034,71.9771,23764.0
2015-08-10 10:40:00,91.2,91.4,91.17,91.38,17751.0,71.9929,72.1508,71.9692,72.135,17751.0
2015-08-10 10:45:00,91.38,91.52,91.38,91.51,13635.0,72.135,72.2455,72.135,72.2376,13635.0
2015-08-10 10:50:00,91.5,91.63,91.47,91.56,24016.0,72.2297,72.3323,72.206,72.2771,24016.0
2015-08-10 10:55:00,91.55,91.61,91.44,91.56,23491.0,72.2692,72.3166,72.1824,72.2771,23491.0
2015-08-10 11:00:00,91.55,91.59,91.44,91.59,11830.0,72.2692,72.3008,72.1824,72.3008,11830.0
2015-08-10 11:05:00,91.58,91.87,91.58,91.84,18899.0,72.2929,72.5218,72.2929,72.4981,18899.0
2015-08-10 11:10:00,91.84,91.99,91.84,91.98,8145.0,72.4981,72.6165,72.4981,72.6086,8145.0
2015-08-10 11:15:00,91.99,92.07,91.92,91.92,18786.0,72.6165,72.6797,72.5613,72.5613,18786.0
2015-08-10 11:20:00,91.92,92.19,91.88,92.16,39940.0,72.5613,72.7744,72.5297,72.7507,39940.0
2015-08-10 11:25:00,92.17,92.17,91.99,92.03,30213.0,72.7586,72.7586,72.6165,72.6481,30213.0
2015-08-10 11:30:00,92.01,92.13,92.0,92.13,9117.0,72.6323,72.727,72.6244,72.727,9117.0
2015-08-10 11:35:00,92.13,92.13,92.0,92.03,11055.0,72.727,72.727,72.6244,72.6481,11055.0
2015-08-10 11:40:00,92.04,92.28,92.04,92.18,23939.0,72.656,72.8454,72.656,72.7665,23939.0
2015-08-10 11:45:00,92.2,92.37,92.2,92.33,16473.0,72.7823,72.9165,72.7823,72.8849,16473.0
2015-08-10 11:50:00,92.33,92.43,92.3,92.4,17100.0,72.8849,72.9639,72.8612,72.9402,17100.0
2015-08-10 11:55:00,92.43,92.45,92.22,92.28,24291.0,72.9639,72.9796,72.7981,72.8454,24291.0
2015-08-10 12:00:00,92.32,92.35,92.32,92.33,4809.0,72.877,72.9007,72.877,72.8849,4809.0
2015-08-10 12:05:00,92.33,92.39,92.23,92.23,11553.0,72.8849,72.9323,72.806,72.806,11553.0
2015-08-10 12:10:00,92.22,92.29,92.18,92.26,17581.0,72.7981,72.8533,72.7665,72.8297,17581.0
2015-08-10 12:15:00,92.26,92.28,92.18,92.2,11467.0,72.8297,72.8454,72.7665,72.7823,11467.0
2015-08-10 12:20:00,92.2,92.44,92.18,92.39,35227.0,72.7823,72.9717,72.7665,72.9323,35227.0
2015-08-10 12:25:00,92.41,92.41,92.22,92.26,15325.0,72.9481,72.9481,72.7981,72.8297,15325.0
2015-08-10 12:30:00,92.26,92.32,92.26,92.32,7615.0,72.8297,72.877,72.8297,72.877,7615.0
2015-08-10 12:35:00,92.31,92.33,92.21,92.21,9709.0,72.8691,72.8849,72.7902,72.7902,9709.0
2015-08-10 12:40:00,92.21,92.25,92.04,92.04,8300.0,72.7902,72.8218,72.656,72.656,8300.0
2015-08-10 12:45:00,92.07,92.12,92.04,92.06,5700.0,72.6797,72.7191,72.656,72.6718,5700.0
2015-08-10 12:50:00,92.08,92.09,91.91,91.91,5848.0,72.6876,72.6955,72.5534,72.5534,5848.0
2015-08-10 12:55:00,91.92,92.07,91.91,91.99,9380.0,72.5613,72.6797,72.5534,72.6165,9380.0
2015-08-10 13:00:00,92.02,92.05,91.95,92.04,4450.0,72.6402,72.6639,72.5849,72.656,4450.0
2015-08-10 13:05:00,92.05,92.17,92.03,92.14,8600.0,72.6639,72.7586,72.6481,72.7349,8600.0
2015-08-10 13:10:00,92.14,92.17,92.09,92.1,8734.0,72.7349,72.7586,72.6955,72.7034,8734.0
2015-08-10 13:15:00,92.1,92.12,92.03,92.1,3593.0,72.7034,72.7191,72.6481,72.7034,3593.0
2015-08-10 13:20:00,92.13,92.17,92.07,92.13,5250.0,72.727,72.7586,72.6797,72.727,5250.0
2015-08-10 13:25:00,92.11,92.2,92.07,92.08,7201.0,72.7112,72.7823,72.6797,72.6876,7201.0
2015-08-10 13:30:00,92.08,92.14,92.04,92.04,5851.0,72.6876,72.7349,72.656,72.656,5851.0
2015-08-10 13:35:00,92.05,92.05,91.95,91.97,5176.0,72.6639,72.6639,72.5849,72.6007,5176.0
2015-08-10 13:40:00,91.95,92.05,91.91,92.0,12610.0,72.5849,72.6639,72.5534,72.6244,12610.0
2015-08-10 13:45:00,92.01,92.08,91.95,92.07,8413.0,72.6323,72.6876,72.5849,72.6797,8413.0
2015-08-10 13:50:00,92.09,92.1,91.96,91.98,5738.0,72.6955,72.7034,72.5928,72.6086,5738.0
2015-08-10 13:55:00,92.0,92.08,92.0,92.05,6568.0,72.6244,72.6876,72.6244,72.6639,6568.0
2015-08-10 14:00:00,92.04,92.05,91.84,91.88,5988.0,72.656,72.6639,72.4981,72.5297,5988.0
2015-08-10 14:05:00,91.88,91.91,91.86,91.89,4894.0,72.5297,72.5534,72.5139,72.5376,4894.0
2015-08-10 14:10:00,91.88,91.94,91.83,91.9,7396.0,72.5297,72.5771,72.4902,72.5455,7396.0
2015-08-10 14:15:00,91.93,92.0,91.93,91.97,4003.0,72.5692,72.6244,72.5692,72.6007,4003.0
2015-08-10 14:20:00,92.0,92.0,91.82,91.85,7023.0,72.6244,72.6244,72.4823,72.506,7023.0
2015-08-10 14:25:00,91.84,91.84,91.74,91.84,7105.0,72.4981,72.4981,72.4192,72.4981,7105.0
2015-08-10 14:30:00,91.83,91.94,91.76,91.92,10816.0,72.4902,72.5771,72.435,72.5613,10816.0
2015-08-10 14:35:00,91.92,91.97,91.91,91.92,7062.0,72.5613,72.6007,72.5534,72.5613,7062.0
2015-08-10 14:40:00,91.92,91.95,91.82,91.88,16254.0,72.5613,72.5849,72.4823,72.5297,16254.0
2015-08-10 14:45:00,91.89,91.99,91.84,91.85,23812.0,72.5376,72.6165,72.4981,72.506,23812.0
2015-08-10 14:50:00,91.83,91.86,91.67,91.86,13000.0,72.4902,72.5139,72.3639,72.5139,13000.0
2015-08-10 14:55:00,91.82,91.87,91.71,91.77,15504.0,72.4823,72.5218,72.3955,72.4429,15504.0
2015-08-10 15:00:00,91.77,91.81,91.68,91.71,12568.0,72.4429,72.4744,72.3718,72.3955,12568.0
2015-08-10 15:05:00,91.73,91.75,91.62,91.69,11877.0,72.4113,72.4271,72.3244,72.3797,11877.0
2015-08-10 15:10:00,91.7,91.71,91.63,91.66,8955.0,72.3876,72.3955,72.3323,72.356,8955.0
2015-08-10 15:15:00,91.65,91.72,91.58,91.63,21678.0,72.3481,72.4034,72.2929,72.3323,21678.0
2015-08-10 15:20:00,91.64,91.7,91.61,91.7,14974.0,72.3402,72.3876,72.3166,72.3876,14974.0
2015-08-10 15:25:00,91.7,91.75,91.66,91.7,19928.0,72.3876,72.4271,72.356,72.3876,19928.0
2015-08-10 15:30:00,91.7,91.76,91.69,91.73,19101.0,72.3876,72.435,72.3797,72.4113,19101.0
2015-08-10 15:35:00,91.72,91.72,91.59,91.6,44900.0,72.4034,72.4034,72.3008,72.3087,44900.0
2015-08-10 15:40:00,91.59,91.65,91.56,91.63,19142.0,72.3008,72.3481,72.2771,72.3323,19142.0
2015-08-10 15:45:00,91.66,91.77,91.64,91.73,32318.0,72.356,72.4429,72.3402,72.4113,32318.0
2015-08-10 15:50:00,91.73,91.82,91.72,91.8,34055.0,72.4113,72.4823,72.4034,72.4665,34055.0
2015-08-10 15:55:00,91.8,91.85,91.78,91.82,55936.0,72.4665,72.506,72.4507,72.4823,55936.0
2015-08-11 09:30:00,91.43,91.45,91.02,91.2,22434.0,72.1745,72.1902,71.8508,71.9929,22434.0
2015-08-11 09:35:00,91.05,91.24,90.99,91.03,10891.0,71.8745,72.0245,71.8271,71.8587,10891.0
2015-08-11 09:40:00,91.0,91.21,90.99,91.08,7869.0,71.835,72.0008,71.8271,71.8982,7869.0
2015-08-11 09:45:00,91.03,91.09,90.91,90.92,10192.0,71.8587,71.9061,71.764,71.7719,10192.0
2015-08-11 09:50:00,90.91,91.0,90.8,90.95,11619.0,71.764,71.835,71.6771,71.7955,11619.0
2015-08-11 09:55:00,90.98,91.11,90.95,91.03,4255.0,71.8192,71.9219,71.7955,71.8587,4255.0
2015-08-11 10:00:00,91.1,91.15,91.01,91.03,4952.0,71.914,71.9534,71.8429,71.8587,4952.0
2015-08-11 10:05:00,91.09,91.12,91.03,91.04,10185.0,71.9061,71.9297,71.8587,71.8666,10185.0
2015-08-11 10:10:00,91.09,91.34,91.08,91.31,7500.0,71.9061,72.1034,71.8982,72.0797,7500.0
2015-08-11 10:15:00,91.33,91.45,91.32,91.42,2963.0,72.0955,72.1902,72.0876,72.1666,2963.0
2015-08-11 10:20:00,91.36,91.5,91.36,91.46,4237.0,72.1192,72.2297,72.1192,72.1981,4237.0
2015-08-11 10:25:00,91.45,91.5,91.38,91.5,5002.0,72.1902,72.2297,72.135,72.2297,5002.0
2015-08-11 10:30:00,91.43,91.46,91.38,91.44,7730.0,72.1745,72.1981,72.135,72.1824,7730.0
2015-08-11 10:35:00,91.45,91.52,91.34,91.36,4811.0,72.1902,72.2455,72.1034,72.1192,4811.0
2015-08-11 10:40:00,91.39,91.63,91.39,91.61,5981.0,72.1429,72.3323,72.1429,72.3166,5981.0
2015-08-11 10:45:00,91.62,91.62,91.56,91.59,4470.0,72.3244,72.3244,72.2771,72.3008,4470.0
2015-08-11 10:50:00,91.57,91.63,91.57,91.6,4297.0,72.285,72.3323,72.285,72.3087,4297.0
2015-08-11 10:55:00,91.59,91.62,91.47,91.5,6518.0,72.3008,72.3244,72.206,72.2297,6518.0
2015-08-11 11:00:00,91.47,91.6,91.47,91.57,4339.0,72.206,72.3087,72.206,72.285,4339.0
2015-08-11 11:05:00,91.55,91.55,91.4,91.4,6616.0,72.2692,72.2692,72.1508,72.1508,6616.0
2015-08-11 11:10:00,91.38,91.41,91.37,91.37,4042.0,72.135,72.1587,72.1271,72.1271,4042.0
2015-08-11 11:15:00,91.37,91.49,91.37,91.41,6045.0,72.1271,72.2218,72.1271,72.1587,6045.0
2015-08-11 11:20:00,91.42,91.54,91.41,91.52,8170.0,72.1666,72.2613,72.1587,72.2455,8170.0
2015-08-11 11:25:00,91.5,91.52,91.43,91.49,3994.0,72.2297,72.2455,72.1745,72.2218,3994.0
2015-08-11 11:30:00,91.49,91.63,91.49,91.6,5820.0,72.2218,72.3323,72.2218,72.3087,5820.0
2015-08-11 11:35:00,91.61,91.7,91.59,91.6,5748.0,72.3166,72.3876,72.3008,72.3087,5748.0
2015-08-11 11:40:00,91.59,91.66,91.57,91.66,5185.0,72.3008,72.356,72.285,72.356,5185.0
2015-08-11 11:45:00,91.62,91.62,91.54,91.54,4754.0,72.3244,72.3244,72.2613,72.2613,4754.0
2015-08-11 11:50:00,91.54,91.63,91.53,91.61,10737.0,72.2613,72.3323,72.2534,72.3166,10737.0
2015-08-11 11:55:00,91.6,91.6,91.54,91.56,10549.0,72.3087,72.3087,72.2613,72.2771,10549.0
2015-08-11 12:00:00,91.59,91.62,91.56,91.58,7614.0,72.3008,72.3244,72.2771,72.2929,7614.0
2015-08-11 12:05:00,91.59,91.59,91.48,91.48,5100.0,72.3008,72.3008,72.2139,72.2139,5100.0
2015-08-11 12:10:00,91.46,91.55,91.42,91.5,12624.0,72.1981,72.2692,72.1666,72.2297,12624.0
2015-08-11 12:15:00,91.49,91.53,91.45,91.45,8415.0,72.2218,72.2534,72.1902,72.1902,8415.0
2015-08-11 12:20:00,91.46,91.55,91.46,91.54,5596.0,72.1981,72.2692,72.1981,72.2613,5596.0
2015-08-11 12:25:00,91.55,91.65,91.55,91.65,4691.0,72.2692,72.3481,72.2692,72.3481,4691.0
2015-08-11 12:30:00,91.66,91.72,91.66,91.69,3100.0,72.356,72.4034,72.356,72.3797,3100.0
2015-08-11 12:35:00,91.69,91.69,91.55,91.55,3682.0,72.3797,72.3797,72.2692,72.2692,3682.0
2015-08-11 12:40:00,91.54,91.59,91.54,91.56,2918.0,72.2613,72.3008,72.2613,72.2771,2918.0
2015-08-11 12:45:00,91.57,91.58,91.52,91.58,3936.0,72.285,72.2929,72.2455,72.2929,3936.0
2015-08-11 12:50:00,91.59,91.67,91.56,91.64,4251.0,72.3008,72.3639,72.2771,72.3402,4251.0
2015-08-11 12:55:00,91.64,91.64,91.56,91.63,3575.0,72.3402,72.3402,72.2771,72.3323,3575.0
2015-08-11 13:00:00,91.61,91.64,91.53,91.53,3468.0,72.3166,72.3402,72.2534,72.2534,3468.0
2015-08-11 13:05:00,91.54,91.55,91.42,91.47,11330.0,72.2613,72.2692,72.1666,72.206,11330.0
2015-08-11 13:10:00,91.45,91.45,91.34,91.34,2929.0,72.1902,72.1902,72.1034,72.1034,2929.0
2015-08-11 13:15:00,91.36,91.36,91.3,91.3,2506.0,72.1192,72.1192,72.0718,72.0718,2506.0
2015-08-11 13:20:00,91.31,91.37,91.3,91.33,3212.0,72.0797,72.1271,72.0718,72.0955,3212.0
2015-08-11 13:25:00,91.35,91.37,91.31,91.31,3804.0,72.1113,72.1271,72.0797,72.0797,3804.0
2015-08-11 13:30:00,91.31,91.34,91.29,91.29,4950.0,72.0797,72.1034,72.0639,72.0639,4950.0
2015-08-11 13:35:00,91.3,91.41,91.28,91.4,7515.0,72.0718,72.1587,72.0561,72.1508,7515.0
2015-08-11 13:40:00,91.4,91.46,91.38,91.38,4124.0,72.1508,72.1981,72.135,72.135,4124.0
2015-08-11 13:45:00,91.4,91.45,91.39,91.41,3864.0,72.1508,72.1902,72.1429,72.1587,3864.0
2015-08-11 13:50:00,91.4,91.42,91.39,91.4,3325.0,72.1508,72.1666,72.1429,72.1508,3325.0
2015-08-11 13:55:00,91.4,91.43,91.37,91.37,4057.0,72.1508,72.1745,72.1271,72.1271,4057.0
2015-08-11 14:00:00,91.37,91.39,91.25,91.25,4218.0,72.1271,72.1429,72.0324,72.0324,4218.0
2015-08-11 14:05:00,91.25,91.34,91.25,91.32,3446.0,72.0324,72.1034,72.0324,72.0876,3446.0
2015-08-11 14:10:00,91.33,91.36,91.28,91.29,4914.0,72.0955,72.1192,72.0561,72.0639,4914.0
2015-08-11 14:15:00,91.27,91.43,91.27,91.42,4167.0,72.0482,72.1745,72.0482,72.1666,4167.0
2015-08-11 14:20:00,91.43,91.47,91.41,91.44,3877.0,72.1745,72.206,72.1587,72.1824,3877.0
2015-08-11 14:25:00,91.41,91.5,91.4,91.43,4675.0,72.1587,72.2297,72.1508,72.1745,4675.0
2015-08-11 14:30:00,91.43,91.45,91.38,91.38,3934.0,72.1745,72.1902,72.135,72.135,3934.0
2015-08-11 14:35:00,91.37,91.46,91.35,91.38,5487.0,72.1271,72.1981,72.1113,72.135,5487.0
2015-08-11 14:40:00,91.39,91.39,91.3,91.33,6439.0,72.1429,72.1429,72.0718,72.0955,6439.0
2015-08-11 14:45:00,91.34,91.37,91.27,91.27,5083.0,72.1034,72.1271,72.0482,72.0482,5083.0
2015-08-11 14:50:00,91.29,91.37,91.28,91.35,2840.0,72.0639,72.1271,72.0561,72.1113,2840.0
2015-08-11 14:55:00,91.38,91.45,91.37,91.38,3800.0,72.135,72.1902,72.1271,72.135,3800.0
2015-08-11 15:00:00,91.39,91.49,91.38,91.42,9040.0,72.1429,72.2218,72.135,72.1666,9040.0
2015-08-11 15:05:00,91.43,91.45,91.37,91.37,6534.0,72.1745,72.1902,72.1271,72.1271,6534.0
2015-08-11 15:10:00,91.36,91.48,91.34,91.47,5668.0,72.1192,72.2139,72.1034,72.206,5668.0
2015-08-11 15:15:00,91.47,91.49,91.41,91.49,6100.0,72.206,72.2218,72.1587,72.2218,6100.0
2015-08-11 15:20:00,91.48,91.49,91.38,91.39,5759.0,72.2139,72.2218,72.135,72.1429,5759.0
2015-08-11 15:25:00,91.39,91.41,91.35,91.4,11118.0,72.1429,72.1587,72.1113,72.1508,11118.0
2015-08-11 15:30:00,91.41,91.48,91.39,91.46,14327.0,72.1587,72.2139,72.1429,72.1981,14327.0
2015-08-11 15:35:00,91.47,91.48,91.38,91.47,11147.0,72.206,72.2139,72.135,72.206,11147.0
2015-08-11 15:40:00,91.48,91.54,91.4,91.43,19973.0,72.2139,72.2613,72.1508,72.1745,19973.0
2015-08-11 15:45:00,91.43,91.45,91.4,91.42,15403.0,72.1745,72.1902,72.1508,72.1666,15403.0
2015-08-11 15:50:00,91.43,91.51,91.42,91.48,29876.0,72.1745,72.2376,72.1666,72.2139,29876.0
2015-08-11 15:55:00,91.48,91.52,91.41,91.47,44728.0,72.2139,72.2455,72.1587,72.206,44728.0
2015-08-12 09:30:00,91.04,91.04,90.54,90.83,27292.0,71.8666,71.8666,71.4719,71.7008,27292.0
2015-08-12 09:35:00,90.73,90.74,90.48,90.73,4506.0,71.6219,71.6298,71.4245,71.6219,4506.0
2015-08-12 09:40:00,90.77,91.0,90.73,90.93,9508.0,71.6535,71.835,71.6219,71.7798,9508.0
2015-08-12 09:45:00,90.87,91.2,90.87,90.93,18307.0,71.7324,71.9929,71.7324,71.7798,18307.0
2015-08-12 09:50:00,90.86,91.12,90.83,91.0,10540.0,71.7245,71.9297,71.7008,71.835,10540.0
2015-08-12 09:55:00,91.02,91.24,91.02,91.22,3571.0,71.8508,72.0245,71.8508,72.0087,3571.0
2015-08-12 10:00:00,91.2,91.39,91.17,91.34,11755.0,71.9929,72.1429,71.9692,72.1034,11755.0
2015-08-12 10:05:00,91.32,91.32,91.17,91.19,8380.0,72.0876,72.0876,71.9692,71.985,8380.0
2015-08-12 10:10:00,91.19,91.2,91.0,91.0,19477.0,71.985,71.9929,71.835,71.835,19477.0
2015-08-12 10:15:00,91.0,91.07,90.97,90.99,4100.0,71.835,71.8903,71.8113,71.8271,4100.0
2015-08-12 10:20:00,90.97,91.0,90.77,90.77,7266.0,71.8113,71.835,71.6535,71.6535,7266.0
2015-08-12 10:25:00,90.79,90.81,90.56,90.62,10350.0,71.6692,71.685,71.4877,71.535,10350.0
2015-08-12 10:30:00,90.62,90.68,90.57,90.58,9123.0,71.535,71.5824,71.4956,71.5035,9123.0
2015-08-12 10:35:00,90.63,90.68,90.58,90.62,10270.0,71.5429,71.5824,71.5035,71.535,10270.0
2015-08-12 10:40:00,90.6,90.69,90.59,90.64,10311.0,71.5193,71.5903,71.5114,71.5508,10311.0
2015-08-12 10:45:00,90.63,90.8,90.62,90.65,8663.0,71.5429,71.6771,71.535,71.5587,8663.0
2015-08-12 10:50:00,90.65,90.67,90.57,90.57,5429.0,71.5587,71.5745,71.4956,71.4956,5429.0
2015-08-12 10:55:00,90.57,90.58,90.43,90.47,8103.0,71.4956,71.5035,71.3851,71.4166,8103.0
2015-08-12 11:00:00,90.49,90.69,90.49,90.61,4925.0,71.4324,71.5903,71.4324,71.5272,4925.0
2015-08-12 11:05:00,90.59,90.59,90.51,90.53,7308.0,71.5114,71.5114,71.4482,71.464,7308.0
2015-08-12 11:10:00,90.55,90.55,90.41,90.45,4824.0,71.4798,71.4798,71.3693,71.4009,4824.0
2015-08-12 11:15:00,90.49,90.49,90.35,90.36,7645.0,71.4324,71.4324,71.3219,71.3298,7645.0
2015-08-12 11:20:00,90.36,90.37,90.29,90.36,6925.0,71.3298,71.3377,71.2745,71.3298,6925.0
2015-08-12 11:25:00,90.42,90.54,90.41,90.53,8737.0,71.3772,71.4719,71.3693,71.464,8737.0
2015-08-12 11:30:00,90.53,90.53,90.45,90.51,5250.0,71.464,71.464,71.4009,71.4482,5250.0
2015-08-12 11:35:00,90.52,90.56,90.5,90.5,7675.0,71.4561,71.4877,71.4403,71.4403,7675.0
2015-08-12 11:40:00,90.5,90.55,90.5,90.52,4829.0,71.4403,71.4798,71.4403,71.4561,4829.0
2015-08-12 11:45:00,90.51,90.55,90.49,90.54,5508.0,71.4482,71.4798,71.4324,71.4719,5508.0
2015-08-12 11:50:00,90.55,90.55,90.4,90.43,11327.0,71.4798,71.4798,71.3614,71.3851,11327.0
2015-08-12 11:55:00,90.48,90.57,90.47,90.56,10104.0,71.4245,71.4956,71.4166,71.4877,10104.0
2015-08-12 12:00:00,90.56,90.62,90.56,90.59,6841.0,71.4877,71.535,71.4877,71.5114,6841.0
2015-08-12 12:05:00,90.61,90.72,90.61,90.69,9700.0,71.5272,71.614,71.5272,71.5903,9700.0
2015-08-12 12:10:00,90.7,90.87,90.7,90.87,5648.0,71.5982,71.7324,71.5982,71.7324,5648.0
2015-08-12 12:15:00,90.88,90.92,90.87,90.89,8150.0,71.7403,71.7719,71.7324,71.7482,8150.0
2015-08-12 12:20:00,90.89,90.95,90.85,90.95,4549.0,71.7482,71.7955,71.7166,71.7955,4549.0
2015-08-12 12:25:00,90.96,91.04,90.95,91.0,11433.0,71.8034,71.8666,71.7955,71.835,11433.0
2015-08-12 12:30:00,91.05,91.24,91.05,91.23,5114.0,71.8745,72.0245,71.8745,72.0166,5114.0
2015-08-12 12:35:00,91.25,91.32,91.23,91.26,7384.0,72.0324,72.0876,72.0166,72.0403,7384.0
2015-08-12 12:40:00,91.26,91.43,91.26,91.42,8186.0,72.0403,72.1745,72.0403,72.1666,8186.0
2015-08-12 12:45:00,91.43,91.46,91.37,91.4,9658.0,72.1745,72.1981,72.1271,72.1508,9658.0
2015-08-12 12:50:00,91.39,91.48,91.38,91.4,5766.0,72.1429,72.2139,72.135,72.1508,5766.0
2015-08-12 12:55:00,91.38,91.42,91.34,91.4,4900.0,72.135,72.1666,72.1034,72.1508,4900.0
2015-08-12 13:00:00,91.42,91.47,91.34,91.47,8153.0,72.1666,72.206,72.1034,72.206,8153.0
2015-08-12 13:05:00,91.47,91.55,91.44,91.49,19771.0,72.206,72.2692,72.1824,72.2218,19771.0
2015-08-12 13:10:00,91.46,91.58,91.46,91.55,11012.0,72.1981,72.2929,72.1981,72.2692,11012.0
2015-08-12 13:15:00,91.57,91.66,91.56,91.63,18887.0,72.285,72.356,72.2771,72.3323,18887.0
2015-08-12 13:20:00,91.61,91.68,91.55,91.66,10135.0,72.3166,72.3718,72.2692,72.356,10135.0
2015-08-12 13:25:00,91.64,91.64,91.53,91.53,15208.0,72.3402,72.3402,72.2534,72.2534,15208.0
2015-08-12 13:30:00,91.55,91.58,91.55,91.56,4100.0,72.2692,72.2929,72.2692,72.2771,4100.0
2015-08-12 13:35:00,91.56,91.59,91.54,91.56,2900.0,72.2771,72.3008,72.2613,72.2771,2900.0
2015-08-12 13:40:00,91.58,91.6,91.55,91.59,6917.0,72.2929,72.3087,72.2692,72.3008,6917.0
2015-08-12 13:45:00,91.65,91.74,91.64,91.72,4956.0,72.3481,72.4192,72.3402,72.4034,4956.0
2015-08-12 13:50:00,91.73,91.76,91.67,91.72,6600.0,72.4113,72.435,72.3639,72.4034,6600.0
2015-08-12 13:55:00,91.74,91.77,91.67,91.68,7100.0,72.4192,72.4429,72.3639,72.3718,7100.0
2015-08-12 14:00:00,91.68,91.68,91.54,91.57,2600.0,72.3718,72.3718,72.2613,72.285,2600.0
2015-08-12 14:05:00,91.56,91.66,91.55,91.66,5113.0,72.2771,72.356,72.2692,72.356,5113.0
2015-08-12 14:10:00,91.65,91.71,91.64,91.7,2800.0,72.3481,72.3955,72.3402,72.3876,2800.0
2015-08-12 14:15:00,91.68,91.69,91.57,91.61,5489.0,72.3718,72.3797,72.285,72.3166,5489.0
2015-08-12 14:20:00,91.62,91.68,91.58,91.66,6823.0,72.3244,72.3718,72.2929,72.356,6823.0
2015-08-12 14:25:00,91.69,91.69,91.53,91.6,6376.0,72.3797,72.3797,72.2534,72.3087,6376.0
2015-08-12 14:30:00,91.59,91.64,91.57,91.62,9850.0,72.3008,72.3402,72.285,72.3244,9850.0
2015-08-12 14:35:00,91.63,91.79,91.63,91.74,9830.0,72.3323,72.4586,72.3323,72.4192,9830.0
2015-08-12 14:40:00,91.73,91.78,91.73,91.74,5155.0,72.4113,72.4507,72.4113,72.4192,5155.0
2015-08-12 14:45:00,91.78,91.8,91.74,91.77,12039.0,72.4507,72.4665,72.4192,72.4429,12039.0
2015-08-12 14:50:00,91.76,91.78,91.73,91.73,5170.0,72.435,72.4507,72.4113,72.4113,5170.0
2015-08-12 14:55:00,91.76,91.76,91.66,91.71,4800.0,72.435,72.435,72.356,72.3955,4800.0
2015-08-12 15:00:00,91.7,91.79,91.7,91.7,11207.0,72.3876,72.4586,72.3876,72.3876,11207.0
2015-08-12 15:05:00,91.7,91.78,91.7,91.77,6567.0,72.3876,72.4507,72.3876,72.4429,6567.0
2015-08-12 15:10:00,91.74,91.75,91.68,91.74,10140.0,72.4192,72.4271,72.3718,72.4192,10140.0
2015-08-12 15:15:00,91.73,91.78,91.72,91.76,8734.0,72.4113,72.4507,72.4034,72.435,8734.0
2015-08-12 15:20:00,91.78,91.81,91.73,91.81,8937.0,72.4507,72.4744,72.4113,72.4744,8937.0
2015-08-12 15:25:00,91.8,91.9,91.8,91.89,7704.0,72.4665,72.5455,72.4665,72.5376,7704.0
2015-08-12 15:30:00,91.92,92.01,91.9,92.01,13644.0,72.5613,72.6323,72.5455,72.6323,13644.0
2015-08-12 15:35:00,92.01,92.06,91.97,92.06,13002.0,72.6323,72.6718,72.6007,72.6718,13002.0
2015-08-12 15:40:00,92.06,92.16,92.05,92.13,22712.0,72.6718,72.7507,72.6639,72.727,22712.0
2015-08-12 15:45:00,92.13,92.26,92.11,92.23,31333.0,72.727,72.8297,72.7112,72.806,31333.0
2015-08-12 15:50:00,92.23,92.23,92.14,92.22,41299.0,72.806,72.806,72.7349,72.7981,41299.0
2015-08-12 15:55:00,92.21,92.29,92.18,92.26,68949.0,72.7902,72.8533,72.7665,72.8297,68949.0
2015-08-13 09:30:00,91.87,92.02,91.32,91.48,28701.0,72.5218,72.6402,72.0876,72.2139,28701.0
2015-08-13 09:35:00,91.48,91.72,91.3,91.4,25757.0,72.2139,72.4034,72.0718,72.1508,25757.0
2015-08-13 09:40:00,91.29,91.62,91.21,91.3,22547.0,72.0639,72.3244,72.0008,72.0718,22547.0
2015-08-13 09:45:00,91.3,91.57,91.29,91.43,11384.0,72.0718,72.285,72.0639,72.1745,11384.0
2015-08-13 09:50:00,91.43,91.51,91.3,91.46,6851.0,72.1745,72.2376,72.0718,72.1981,6851.0
2015-08-13 09:55:00,91.4,91.64,91.29,91.3,19023.0,72.1508,72.3402,72.0639,72.0718,19023.0
2015-08-13 10:00:00,91.3,91.53,91.27,91.35,22600.0,72.0718,72.2534,72.0482,72.1113,22600.0
2015-08-13 10:05:00,91.3,91.52,91.29,91.41,15267.0,72.0718,72.2455,72.0639,72.1587,15267.0
2015-08-13 10:10:00,91.44,91.47,91.22,91.26,9130.0,72.1824,72.206,72.0087,72.0403,9130.0
2015-08-13 10:15:00,91.22,91.51,91.22,91.4,18476.0,72.0087,72.2376,72.0087,72.1508,18476.0
2015-08-13 10:20:00,91.39,91.44,91.31,91.34,3301.0,72.1429,72.1824,72.0797,72.1034,3301.0
2015-08-13 10:25:00,91.35,91.55,91.29,91.43,20243.0,72.1113,72.2692,72.0639,72.1745,20243.0
2015-08-13 10:30:00,91.42,91.44,91.32,91.38,8925.0,72.1666,72.1824,72.0876,72.135,8925.0
2015-08-13 10:35:00,91.35,91.61,91.34,91.54,12642.0,72.1113,72.3166,72.1034,72.2613,12642.0
2015-08-13 10:40:00,91.56,91.56,91.38,91.38,2513.0,72.2771,72.2771,72.135,72.135,2513.0
2015-08-13 10:45:00,91.42,91.49,91.35,91.35,5560.0,72.1666,72.2218,72.1113,72.1113,5560.0
2015-08-13 10:50:00,91.35,91.35,91.25,91.25,6480.0,72.1113,72.1113,72.0324,72.0324,6480.0
2015-08-13 10:55:00,91.25,91.27,91.13,91.18,3035.0,72.0324,72.0482,71.9376,71.9771,3035.0
2015-08-13 11:00:00,91.19,91.26,91.1,91.12,14882.0,71.985,72.0403,71.914,71.9297,14882.0
2015-08-13 11:05:00,91.13,91.13,90.97,91.0,5150.0,71.9376,71.9376,71.8113,71.835,5150.0
2015-08-13 11:10:00,91.04,91.1,90.99,91.1,3700.0,71.8666,71.914,71.8271,71.914,3700.0
2015-08-13 11:15:00,91.13,91.29,91.13,91.29,2700.0,71.9376,72.0639,71.9376,72.0639,2700.0
2015-08-13 11:20:00,91.29,91.29,91.17,91.2,3100.0,72.0639,72.0639,71.9692,71.9929,3100.0
2015-08-13 11:25:00,91.16,91.22,91.09,91.18,9428.0,71.9613,72.0087,71.9061,71.9771,9428.0
2015-08-13 11:30:00,91.19,91.32,91.17,91.25,6164.0,71.985,72.0876,71.9692,72.0324,6164.0
2015-08-13 11:35:00,91.23,91.28,91.18,91.25,3701.0,72.0166,72.0561,71.9771,72.0324,3701.0
2015-08-13 11:40:00,91.3,91.37,91.24,91.28,4803.0,72.0718,72.1271,72.0245,72.0561,4803.0
2015-08-13 11:45:00,91.32,91.38,91.25,91.33,13504.0,72.0876,72.135,72.0324,72.0955,13504.0
2015-08-13 11:50:00,91.34,91.39,91.27,91.39,3905.0,72.1034,72.1429,72.0482,72.1429,3905.0
2015-08-13 11:55:00,91.38,91.4,91.31,91.4,4191.0,72.135,72.1508,72.0797,72.1508,4191.0
2015-08-13 12:00:00,91.42,91.53,91.42,91.5,4549.0,72.1666,72.2534,72.1666,72.2297,4549.0
2015-08-13 12:05:00,91.51,91.52,91.38,91.38,10650.0,72.2376,72.2455,72.135,72.135,10650.0
2015-08-13 12:10:00,91.39,91.52,91.37,91.47,4200.0,72.1429,72.2455,72.1271,72.206,4200.0
2015-08-13 12:15:00,91.45,91.45,91.37,91.38,4810.0,72.1902,72.1902,72.1271,72.135,4810.0
2015-08-13 12:20:00,91.38,91.42,91.37,91.37,1801.0,72.135,72.1666,72.1271,72.1271,1801.0
2015-08-13 12:25:00,91.39,91.5,91.38,91.5,4500.0,72.1429,72.2297,72.135,72.2297,4500.0
2015-08-13 12:30:00,91.5,91.53,91.48,91.5,1331.0,72.2297,72.2534,72.2139,72.2297,1331.0
2015-08-13 12:35:00,91.51,91.51,91.45,91.48,8522.0,72.2376,72.2376,72.1902,72.2139,8522.0
2015-08-13 12:40:00,91.46,91.47,91.35,91.4,5600.0,72.1981,72.206,72.1113,72.1508,5600.0
2015-08-13 12:45:00,91.42,91.45,91.38,91.39,3300.0,72.1666,72.1902,72.135,72.1429,3300.0
2015-08-13 12:50:00,91.4,91.46,91.38,91.46,4500.0,72.1508,72.1981,72.135,72.1981,4500.0
2015-08-13 12:55:00,91.47,91.48,91.41,91.41,4608.0,72.206,72.2139,72.1587,72.1587,4608.0
2015-08-13 13:00:00,91.41,91.42,91.37,91.4,7441.0,72.1587,72.1666,72.1271,72.1508,7441.0
2015-08-13 13:05:00,91.37,91.4,91.3,91.33,6916.0,72.1271,72.1508,72.0718,72.0955,6916.0
2015-08-13 13:10:00,91.34,91.34,91.25,91.25,8693.0,72.1034,72.1034,72.0324,72.0324,8693.0
2015-08-13 13:15:00,91.26,91.37,91.26,91.27,5498.0,72.0403,72.1271,72.0403,72.0482,5498.0
2015-08-13 13:20:00,91.3,91.39,91.3,91.33,3206.0,72.0718,72.1429,72.0718,72.0955,3206.0
2015-08-13 13:25:00,91.35,91.35,91.18,91.21,10960.0,72.1113,72.1113,71.9771,72.0008,10960.0
2015-08-13 13:30:00,91.22,91.25,91.19,91.19,5129.0,72.0087,72.0324,71.985,71.985,5129.0
2015-08-13 13:35:00,91.2,91.2,91.08,91.08,5000.0,71.9929,71.9929,71.8982,71.8982,5000.0
2015-08-13 13:40:00,91.08,91.1,91.0,91.0,9505.0,71.8982,71.914,71.835,71.835,9505.0
2015-08-13 13:45:00,91.02,91.09,91.02,91.09,1300.0,71.8508,71.9061,71.8508,71.9061,1300.0
2015-08-13 13:50:00,91.07,91.07,90.98,91.03,4691.0,71.8903,71.8903,71.8192,71.8587,4691.0
2015-08-13 13:55:00,91.03,91.05,90.99,91.01,8835.0,71.8587,71.8745,71.8271,71.8429,8835.0
2015-08-13 14:00:00,91.02,91.05,90.98,91.02,5502.0,71.8508,71.8745,71.8192,71.8508,5502.0
2015-08-13 14:05:00,91.01,91.02,90.97,90.97,6267.0,71.8429,71.8508,71.8113,71.8113,6267.0
2015-08-13 14:10:00,90.96,90.96,90.85,90.93,11416.0,71.8034,71.8034,71.7166,71.7798,11416.0
2015-08-13 14:15:00,90.94,90.96,90.88,90.88,5455.0,71.7877,71.8034,71.7403,71.7403,5455.0
2015-08-13 14:20:00,90.88,90.88,90.84,90.86,3410.0,71.7403,71.7403,71.7087,71.7245,3410.0
2015-08-13 14:25:00,90.84,90.87,90.78,90.8,8400.0,71.7087,71.7324,71.6614,71.6771,8400.0
2015-08-13 14:30:00,90.81,90.86,90.79,90.82,6609.0,71.685,71.7245,71.6692,71.6929,6609.0
2015-08-13 14:35:00,90.83,90.84,90.75,90.75,4761.0,71.7008,71.7087,71.6377,71.6377,4761.0
2015-08-13 14:40:00,90.75,90.78,90.73,90.76,4055.0,71.6377,71.6614,71.6219,71.6456,4055.0
2015-08-13 14:45:00,90.76,90.77,90.71,90.74,6459.0,71.6456,71.6535,71.6061,71.6298,6459.0
2015-08-13 14:50:00,90.72,90.75,90.68,90.69,5583.0,71.614,71.6377,71.5824,71.5903,5583.0
2015-08-13 14:55:00,90.69,90.73,90.67,90.72,6553.0,71.5903,71.6219,71.5745,71.614,6553.0
2015-08-13 15:00:00,90.7,90.8,90.7,90.73,14858.0,71.5982,71.6771,71.5982,71.6219,14858.0
2015-08-13 15:05:00,90.71,90.74,90.64,90.64,7859.0,71.6061,71.6298,71.5508,71.5508,7859.0
2015-08-13 15:10:00,90.63,90.75,90.63,90.75,14001.0,71.5429,71.6377,71.5429,71.6377,14001.0
2015-08-13 15:15:00,90.74,90.77,90.69,90.72,9327.0,71.6298,71.6535,71.5903,71.614,9327.0
2015-08-13 15:20:00,90.75,90.75,90.63,90.63,9503.0,71.6377,71.6377,71.5429,71.5429,9503.0
2015-08-13 15:25:00,90.63,90.65,90.59,90.59,8902.0,71.5429,71.5587,71.5114,71.5114,8902.0
2015-08-13 15:30:00,90.58,90.6,90.52,90.54,23901.0,71.5035,71.5193,71.4561,71.4719,23901.0
2015-08-13 15:35:00,90.56,90.57,90.48,90.52,16895.0,71.4877,71.4956,71.4245,71.4561,16895.0
2015-08-13 15:40:00,90.54,90.57,90.52,90.55,13709.0,71.4719,71.4956,71.4561,71.4798,13709.0
2015-08-13 15:45:00,90.56,90.57,90.49,90.5,36954.0,71.4877,71.4956,71.4324,71.4403,36954.0
2015-08-13 15:50:00,90.51,90.55,90.5,90.53,29130.0,71.4482,71.4798,71.4403,71.464,29130.0
2015-08-13 15:55:00,90.53,90.54,90.46,90.47,51836.0,71.464,71.4719,71.4087,71.4166,51836.0
2015-08-14 09:30:00,90.54,90.77,90.27,90.44,14353.0,71.4719,71.6535,71.2588,71.393,14353.0
2015-08-14 09:35:00,90.48,90.78,90.45,90.5,11662.0,71.4245,71.6614,71.4009,71.4403,11662.0
2015-08-14 09:40:00,90.53,90.89,90.43,90.89,8433.0,71.464,71.7482,71.3851,71.7482,8433.0
2015-08-14 09:45:00,90.85,90.98,90.73,90.98,8075.0,71.7166,71.8192,71.6219,71.8192,8075.0
2015-08-14 09:50:00,90.99,91.15,90.99,90.99,12300.0,71.8271,71.9534,71.8271,71.8271,12300.0
2015-08-14 09:55:00,90.99,91.02,90.97,91.0,7234.0,71.8271,71.8508,71.8113,71.835,7234.0
2015-08-14 10:00:00,90.99,91.01,90.86,90.86,9532.0,71.8271,71.8429,71.7245,71.7245,9532.0
2015-08-14 10:05:00,90.86,90.88,90.71,90.82,5765.0,71.7245,71.7403,71.6061,71.6929,5765.0
2015-08-14 10:10:00,90.81,90.87,90.79,90.85,7583.0,71.685,71.7324,71.6692,71.7166,7583.0
2015-08-14 10:15:00,90.83,90.96,90.81,90.95,4200.0,71.7008,71.8034,71.685,71.7955,4200.0
2015-08-14 10:20:00,90.96,90.98,90.85,90.85,7486.0,71.8034,71.8192,71.7166,71.7166,7486.0
2015-08-14 10:25:00,90.82,90.83,90.71,90.72,17850.0,71.6929,71.7008,71.6061,71.614,17850.0
2015-08-14 10:30:00,90.74,90.78,90.67,90.71,17948.0,71.6298,71.6614,71.5745,71.6061,17948.0
2015-08-14 10:35:00,90.67,90.8,90.66,90.78,3900.0,71.5745,71.6771,71.5666,71.6614,3900.0
2015-08-14 10:40:00,90.8,90.85,90.74,90.76,6759.0,71.6771,71.7166,71.6298,71.6456,6759.0
2015-08-14 10:45:00,90.73,90.73,90.62,90.62,7428.0,71.6219,71.6219,71.535,71.535,7428.0
2015-08-14 10:50:00,90.62,90.72,90.62,90.69,8600.0,71.535,71.614,71.535,71.5903,8600.0
2015-08-14 10:55:00,90.7,90.88,90.69,90.87,29228.0,71.5982,71.7403,71.5903,71.7324,29228.0
2015-08-14 11:00:00,90.85,90.94,90.8,90.84,24932.0,71.7166,71.7877,71.6771,71.7087,24932.0
2015-08-14 11:05:00,90.84,90.84,90.7,90.75,7100.0,71.7087,71.7087,71.5982,71.6377,7100.0
2015-08-14 11:10:00,90.75,90.77,90.72,90.75,6486.0,71.6377,71.6535,71.614,71.6377,6486.0
2015-08-14 11:15:00,90.75,90.76,90.67,90.72,5600.0,71.6377,71.6456,71.5745,71.614,5600.0
2015-08-14 11:20:00,90.72,90.87,90.72,90.82,5070.0,71.614,71.7324,71.614,71.6929,5070.0
2015-08-14 11:25:00,90.84,90.93,90.78,90.93,8441.0,71.7087,71.7798,71.6614,71.7798,8441.0
2015-08-14 11:30:00,90.89,90.93,90.85,90.86,7647.0,71.7482,71.7798,71.7166,71.7245,7647.0
2015-08-14 11:35:00,90.9,91.06,90.89,91.04,9615.0,71.7561,71.8824,71.7482,71.8666,9615.0
2015-08-14 11:40:00,91.04,91.05,90.94,91.02,6870.0,71.8666,71.8745,71.7877,71.8508,6870.0
2015-08-14 11:45:00,91.02,91.04,90.96,90.96,6100.0,71.8508,71.8666,71.8034,71.8034,6100.0
2015-08-14 11:50:00,90.97,91.09,90.97,91.07,9201.0,71.8113,71.9061,71.8113,71.8903,9201.0
2015-08-14 11:55:00,91.08,91.19,91.08,91.15,7564.0,71.8982,71.985,71.8982,71.9534,7564.0
2015-08-14 12:00:00,91.15,91.16,91.06,91.07,5566.0,71.9534,71.9613,71.8824,71.8903,5566.0
2015-08-14 12:05:00,91.07,91.1,91.05,91.07,10814.0,71.8903,71.914,71.8745,71.8903,10814.0
2015-08-14 12:10:00,91.06,91.11,91.03,91.07,5472.0,71.8824,71.9219,71.8587,71.8903,5472.0
2015-08-14 12:15:00,91.06,91.1,91.04,91.04,6105.0,71.8824,71.914,71.8666,71.8666,6105.0
2015-08-14 12:20:00,91.04,91.1,91.01,91.01,7216.0,71.8666,71.914,71.8429,71.8429,7216.0
2015-08-14 12:25:00,91.0,91.08,91.0,91.06,4400.0,71.835,71.8982,71.835,71.8824,4400.0
2015-08-14 12:30:00,91.08,91.37,91.07,91.37,6460.0,71.8982,72.1271,71.8903,72.1271,6460.0
2015-08-14 12:35:00,91.34,91.4,91.27,91.38,7676.0,72.1034,72.1508,72.0482,72.135,7676.0
2015-08-14 12:40:00,91.38,91.45,91.38,91.41,4700.0,72.135,72.1902,72.135,72.1587,4700.0
2015-08-14 12:45:00,91.39,91.41,91.34,91.4,12308.0,72.1429,72.1587,72.1034,72.1508,12308.0
2015-08-14 12:50:00,91.37,91.42,91.34,91.35,3639.0,72.1271,72.1666,72.1034,72.1113,3639.0
2015-08-14 12:55:00,91.33,91.36,91.29,91.3,8309.0,72.0955,72.1192,72.0639,72.0718,8309.0
2015-08-14 13:00:00,91.28,91.36,91.28,91.36,6890.0,72.0561,72.1192,72.0561,72.1192,6890.0
2015-08-14 13:05:00,91.34,91.37,91.31,91.31,3780.0,72.1034,72.1271,72.0797,72.0797,3780.0
2015-08-14 13:10:00,91.3,91.3,91.23,91.26,10192.0,72.0718,72.0718,72.0166,72.0403,10192.0
2015-08-14 13:15:00,91.29,91.3,91.23,91.24,3300.0,72.0639,72.0718,72.0166,72.0245,3300.0
2015-08-14 13:20:00,91.25,91.3,91.25,91.25,2928.0,72.0324,72.0718,72.0324,72.0324,2928.0
2015-08-14 13:25:00,91.24,91.26,91.2,91.24,2800.0,72.0245,72.0403,71.9929,72.0245,2800.0
2015-08-14 13:30:00,91.23,91.27,91.23,91.25,4763.0,72.0166,72.0482,72.0166,72.0324,4763.0
2015-08-14 13:35:00,91.25,91.29,91.25,91.29,6374.0,72.0324,72.0639,72.0324,72.0639,6374.0
2015-08-14 13:40:00,91.29,91.29,91.26,91.29,5218.0,72.0639,72.0639,72.0403,72.0639,5218.0
2015-08-14 13:45:00,91.28,91.28,91.13,91.13,3800.0,72.0561,72.0561,71.9376,71.9376,3800.0
2015-08-14 13:50:00,91.13,91.16,91.12,91.14,4401.0,71.9376,71.9613,71.9297,71.9455,4401.0
2015-08-14 13:55:00,91.15,91.24,91.14,91.24,7891.0,71.9534,72.0245,71.9455,72.0245,7891.0
2015-08-14 14:00:00,91.23,91.23,91.19,91.21,6112.0,72.0166,72.0166,71.985,72.0008,6112.0
2015-08-14 14:05:00,91.2,91.23,91.19,91.21,5949.0,71.9929,72.0166,71.985,72.0008,5949.0
2015-08-14 14:10:00,91.22,91.24,91.2,91.2,6689.0,72.0087,72.0245,71.9929,71.9929,6689.0
2015-08-14 14:15:00,91.2,91.2,91.17,91.17,7663.0,71.9929,71.9929,71.9692,71.9692,7663.0
2015-08-14 14:20:00,91.16,91.21,91.16,91.21,8760.0,71.9613,72.0008,71.9613,72.0008,8760.0
2015-08-14 14:25:00,91.2,91.23,91.18,91.18,6472.0,71.9929,72.0166,71.9771,71.9771,6472.0
2015-08-14 14:30:00,91.18,91.2,91.16,91.2,3425.0,71.9771,71.9929,71.9613,71.9929,3425.0
2015-08-14 14:35:00,91.19,91.24,91.18,91.24,8478.0,71.985,72.0245,71.9771,72.0245,8478.0
2015-08-14 14:40:00,91.24,91.31,91.22,91.31,14414.0,72.0245,72.0797,72.0087,72.0797,14414.0
2015-08-14 14:45:00,91.31,91.31,91.28,91.28,3131.0,72.0797,72.0797,72.0561,72.0561,3131.0
2015-08-14 14:50:00,91.28,91.32,91.28,91.3,9799.0,72.0561,72.0876,72.0561,72.0718,9799.0
2015-08-14 14:55:00,91.32,91.33,91.29,91.32,11421.0,72.0876,72.0955,72.0639,72.0876,11421.0
2015-08-14 15:00:00,91.32,91.37,91.3,91.35,10285.0,72.0876,72.1271,72.0718,72.1113,10285.0
2015-08-14 15:05:00,91.35,91.35,91.32,91.32,4245.0,72.1113,72.1113,72.0876,72.0876,4245.0
2015-08-14 15:10:00,91.3,91.32,91.29,91.31,11869.0,72.0718,72.0876,72.0639,72.0797,11869.0
2015-08-14 15:15:00,91.31,91.32,91.25,91.25,5825.0,72.0797,72.0876,72.0324,72.0324,5825.0
2015-08-14 15:20:00,91.24,91.3,91.23,91.27,6125.0,72.0245,72.0718,72.0166,72.0482,6125.0
2015-08-14 15:25:00,91.27,91.31,91.27,91.3,8458.0,72.0482,72.0797,72.0482,72.0718,8458.0
2015-08-14 15:30:00,91.3,91.38,91.3,91.37,15146.0,72.0718,72.135,72.0718,72.1271,15146.0
2015-08-14 15:35:00,91.38,91.38,91.31,91.31,5530.0,72.135,72.135,72.0797,72.0797,5530.0
2015-08-14 15:40:00,91.31,91.39,91.31,91.38,15814.0,72.0797,72.1429,72.0797,72.135,15814.0
2015-08-14 15:45:00,91.37,91.43,91.35,91.41,28679.0,72.1271,72.1745,72.1113,72.1587,28679.0
2015-08-14 15:50:00,91.41,91.43,91.34,91.34,10619.0,72.1587,72.1745,72.1034,72.1034,10619.0
2015-08-14 15:55:00,91.34,91.38,91.31,91.35,30182.0,72.1034,72.135,72.0797,72.1113,30182.0
2015-08-17 09:30:00,91.09,91.32,90.8,91.23,17828.0,71.9061,72.0876,71.6771,72.0166,17828.0
2015-08-17 09:35:00,91.28,91.4,91.05,91.32,7925.0,72.0561,72.1508,71.8745,72.0876,7925.0
2015-08-17 09:40:00,91.28,91.3,91.19,91.2,11850.0,72.0561,72.0718,71.985,71.9929,11850.0
2015-08-17 09:45:00,91.2,91.35,91.15,91.35,14498.0,71.9929,72.1113,71.9534,72.1113,14498.0
2015-08-17 09:50:00,91.35,91.38,91.23,91.23,8676.0,72.1113,72.135,72.0166,72.0166,8676.0
2015-08-17 09:55:00,91.19,91.34,91.18,91.34,5673.0,71.985,72.1034,71.9771,72.1034,5673.0
2015-08-17 10:00:00,91.32,91.39,91.31,91.37,6100.0,72.0876,72.1429,72.0797,72.1271,6100.0
2015-08-17 10:05:00,91.36,91.36,91.24,91.26,6548.0,72.1192,72.1192,72.0245,72.0403,6548.0
2015-08-17 10:10:00,91.25,91.3,91.23,91.26,11566.0,72.0324,72.0718,72.0166,72.0403,11566.0
2015-08-17 10:15:00,91.26,91.42,91.26,91.32,190325.0,72.0403,72.1666,72.0403,72.0876,190325.0
2015-08-17 10:20:00,91.32,91.32,91.25,91.3,7886.0,72.0876,72.0876,72.0324,72.0718,7886.0
2015-08-17 10:25:00,91.3,91.36,91.21,91.22,8000.0,72.0718,72.1192,72.0008,72.0087,8000.0
2015-08-17 10:30:00,91.21,91.38,91.21,91.37,6029.0,72.0008,72.135,72.0008,72.1271,6029.0
2015-08-17 10:35:00,91.4,91.4,91.25,91.29,7203.0,72.1508,72.1508,72.0324,72.0639,7203.0
2015-08-17 10:40:00,91.26,91.37,91.23,91.23,9797.0,72.0403,72.1271,72.0166,72.0166,9797.0
2015-08-17 10:45:00,91.23,91.36,91.23,91.33,8828.0,72.0166,72.1192,72.0166,72.0955,8828.0
2015-08-17 10:50:00,91.29,91.45,91.26,91.45,22121.0,72.0639,72.1902,72.0403,72.1902,22121.0
2015-08-17 10:55:00,91.45,91.51,91.44,91.5,7100.0,72.1902,72.2376,72.1824,72.2297,7100.0
2015-08-17 11:00:00,91.52,91.57,91.5,91.51,5500.0,72.2455,72.285,72.2297,72.2376,5500.0
2015-08-17 11:05:00,91.52,91.6,91.52,91.55,6826.0,72.2455,72.3087,72.2455,72.2692,6826.0
2015-08-17 11:10:00,91.56,91.63,91.55,91.57,7200.0,72.2771,72.3323,72.2692,72.285,7200.0
2015-08-17 11:15:00,91.56,91.58,91.37,91.44,23558.0,72.2771,72.2929,72.1271,72.1824,23558.0
2015-08-17 11:20:00,91.44,91.54,91.44,91.47,7910.0,72.1824,72.2613,72.1824,72.206,7910.0
2015-08-17 11:25:00,91.45,91.5,91.44,91.5,4110.0,72.1902,72.2297,72.1824,72.2297,4110.0
2015-08-17 11:30:00,91.49,91.63,91.48,91.63,7278.0,72.2218,72.3323,72.2139,72.3323,7278.0
2015-08-17 11:35:00,91.64,91.77,91.63,91.72,4978.0,72.3402,72.4429,72.3323,72.4034,4978.0
2015-08-17 11:40:00,91.75,91.85,91.73,91.8,11510.0,72.4271,72.506,72.4113,72.4665,11510.0
2015-08-17 11:45:00,91.8,91.94,91.8,91.92,6305.0,72.4665,72.5771,72.4665,72.5613,6305.0
2015-08-17 11:50:00,91.91,91.94,91.79,91.81,4710.0,72.5534,72.5771,72.4586,72.4744,4710.0
2015-08-17 11:55:00,91.8,91.83,91.78,91.82,3000.0,72.4665,72.4902,72.4507,72.4823,3000.0
2015-08-17 12:00:00,91.83,91.87,91.82,91.82,3295.0,72.4902,72.5218,72.4823,72.4823,3295.0
2015-08-17 12:05:00,91.82,91.94,91.82,91.94,7500.0,72.4823,72.5771,72.4823,72.5771,7500.0
2015-08-17 12:10:00,91.93,91.96,91.91,91.95,3781.0,72.5692,72.5928,72.5534,72.5849,3781.0
2015-08-17 12:15:00,91.94,91.95,91.84,91.84,6703.0,72.5771,72.5849,72.4981,72.4981,6703.0
2015-08-17 12:20:00,91.83,91.99,91.83,91.99,5318.0,72.4902,72.6165,72.4902,72.6165,5318.0
2015-08-17 12:25:00,91.96,92.08,91.96,92.05,7713.0,72.5928,72.6876,72.5928,72.6639,7713.0
2015-08-17 12:30:00,92.01,92.01,91.93,91.94,10603.0,72.6323,72.6323,72.5692,72.5771,10603.0
2015-08-17 12:35:00,91.93,92.03,91.93,92.03,5970.0,72.5692,72.6481,72.5692,72.6481,5970.0
2015-08-17 12:40:00,92.04,92.1,92.03,92.1,7101.0,72.656,72.7034,72.6481,72.7034,7101.0
2015-08-17 12:45:00,92.1,92.1,92.01,92.05,12431.0,72.7034,72.7034,72.6323,72.6639,12431.0
2015-08-17 12:50:00,92.03,92.06,91.94,92.02,6707.0,72.6481,72.6718,72.5771,72.6402,6707.0
2015-08-17 12:55:00,92.02,92.09,92.01,92.09,5802.0,72.6402,72.6955,72.6323,72.6955,5802.0
2015-08-17 13:00:00,92.08,92.19,92.07,92.18,8401.0,72.6876,72.7744,72.6797,72.7665,8401.0
2015-08-17 13:05:00,92.18,92.23,92.17,92.23,5052.0,72.7665,72.806,72.7586,72.806,5052.0
2015-08-17 13:10:00,92.22,92.31,92.22,92.28,10915.0,72.7981,72.8691,72.7981,72.8454,10915.0
2015-08-17 13:15:00,92.27,92.34,92.27,92.32,5540.0,72.8376,72.8928,72.8376,72.877,5540.0
2015-08-17 13:20:00,92.31,92.36,92.27,92.27,11418.0,72.8691,72.9086,72.8376,72.8376,11418.0
2015-08-17 13:25:00,92.26,92.34,92.24,92.34,15640.0,72.8297,72.8928,72.8139,72.8928,15640.0
2015-08-17 13:30:00,92.33,92.35,92.27,92.34,6100.0,72.8849,72.9007,72.8376,72.8928,6100.0
2015-08-17 13:35:00,92.36,92.4,92.33,92.4,7765.0,72.9086,72.9402,72.8849,72.9402,7765.0
2015-08-17 13:40:00,92.39,92.48,92.38,92.48,8701.0,72.9323,73.0033,72.9244,73.0033,8701.0
2015-08-17 13:45:00,92.5,92.51,92.45,92.45,12163.0,73.0191,73.027,72.9796,72.9796,12163.0
2015-08-17 13:50:00,92.46,92.48,92.28,92.28,9872.0,72.9875,73.0033,72.8454,72.8454,9872.0
2015-08-17 13:55:00,92.29,92.31,92.22,92.25,6803.0,72.8533,72.8691,72.7981,72.8218,6803.0
2015-08-17 14:00:00,92.25,92.32,92.24,92.28,4300.0,72.8218,72.877,72.8139,72.8454,4300.0
2015-08-17 14:05:00,92.3,92.31,92.25,92.25,6500.0,72.8612,72.8691,72.8218,72.8218,6500.0
2015-08-17 14:10:00,92.24,92.3,92.24,92.3,6000.0,72.8139,72.8612,72.8139,72.8612,6000.0
2015-08-17 14:15:00,92.29,92.33,92.25,92.28,9285.0,72.8533,72.8849,72.8218,72.8454,9285.0
2015-08-17 14:20:00,92.3,92.3,92.25,92.27,5825.0,72.8612,72.8612,72.8218,72.8376,5825.0
2015-08-17 14:25:00,92.26,92.28,92.24,92.27,16764.0,72.8297,72.8454,72.8139,72.8376,16764.0
2015-08-17 14:30:00,92.27,92.29,92.21,92.25,23163.0,72.8376,72.8533,72.7902,72.8218,23163.0
2015-08-17 14:35:00,92.25,92.34,92.24,92.34,9971.0,72.8218,72.8928,72.8139,72.8928,9971.0
2015-08-17 14:40:00,92.34,92.36,92.33,92.33,6801.0,72.8928,72.9086,72.8849,72.8849,6801.0
2015-08-17 14:45:00,92.33,92.39,92.33,92.36,8851.0,72.8849,72.9323,72.8849,72.9086,8851.0
2015-08-17 14:50:00,92.35,92.37,92.25,92.26,13569.0,72.9007,72.9165,72.8218,72.8297,13569.0
2015-08-17 14:55:00,92.27,92.3,92.26,92.3,6915.0,72.8376,72.8612,72.8297,72.8612,6915.0
2015-08-17 15:00:00,92.29,92.3,92.25,92.25,10320.0,72.8533,72.8612,72.8218,72.8218,10320.0
2015-08-17 15:05:00,92.25,92.3,92.23,92.29,22794.0,72.8218,72.8612,72.806,72.8533,22794.0
2015-08-17 15:10:00,92.29,92.29,92.24,92.28,9819.0,72.8533,72.8533,72.8139,72.8454,9819.0
2015-08-17 15:15:00,92.26,92.34,92.26,92.33,13600.0,72.8297,72.8928,72.8297,72.8849,13600.0
2015-08-17 15:20:00,92.33,92.37,92.29,92.3,16851.0,72.8849,72.9165,72.8533,72.8612,16851.0
2015-08-17 15:25:00,92.29,92.31,92.27,92.27,11169.0,72.8533,72.8691,72.8376,72.8376,11169.0
2015-08-17 15:30:00,92.27,92.3,92.24,92.29,45043.0,72.8376,72.8612,72.8139,72.8533,45043.0
2015-08-17 15:35:00,92.28,92.3,92.28,92.3,13565.0,72.8454,72.8612,72.8454,72.8612,13565.0
2015-08-17 15:40:00,92.29,92.35,92.29,92.32,22828.0,72.8533,72.9007,72.8533,72.877,22828.0
2015-08-17 15:45:00,92.32,92.32,92.25,92.28,44134.0,72.877,72.877,72.8218,72.8454,44134.0
2015-08-17 15:50:00,92.26,92.29,92.24,92.25,13645.0,72.8297,72.8533,72.8139,72.8218,13645.0
2015-08-17 15:55:00,92.24,92.33,92.23,92.3,60434.0,72.8139,72.8849,72.806,72.8612,60434.0
2015-08-18 09:30:00,92.3,92.44,92.0,92.28,43811.0,72.8612,72.9717,72.6244,72.8454,43811.0
2015-08-18 09:35:00,92.28,92.38,92.16,92.29,8151.0,72.8454,72.9244,72.7507,72.8533,8151.0
2015-08-18 09:40:00,92.36,92.48,92.32,92.39,6308.0,72.9086,73.0033,72.877,72.9323,6308.0
2015-08-18 09:45:00,92.47,92.64,92.46,92.64,16750.0,72.9954,73.1296,72.9875,73.1296,16750.0
2015-08-18 09:50:00,92.66,92.84,92.62,92.73,6064.0,73.1454,73.2875,73.1138,73.2007,6064.0
2015-08-18 09:55:00,92.72,92.78,92.6,92.78,3800.0,73.1928,73.2401,73.0981,73.2401,3800.0
2015-08-18 10:00:00,92.78,92.78,92.66,92.72,5700.0,73.2401,73.2401,73.1454,73.1928,5700.0
2015-08-18 10:05:00,92.73,92.81,92.73,92.8,12550.0,73.2007,73.2638,73.2007,73.2559,12550.0
2015-08-18 10:10:00,92.79,92.95,92.79,92.91,11165.0,73.248,73.3743,73.248,73.3428,11165.0
2015-08-18 10:15:00,92.95,93.03,92.91,93.01,28523.0,73.3743,73.4375,73.3428,73.4217,28523.0
2015-08-18 10:20:00,93.02,93.23,92.98,93.23,20097.0,73.4296,73.5954,73.398,73.5954,20097.0
2015-08-18 10:25:00,93.22,93.22,93.1,93.21,10432.0,73.5875,73.5875,73.4928,73.5796,10432.0
2015-08-18 10:30:00,93.23,93.35,93.21,93.33,16731.0,73.5954,73.6901,73.5796,73.6743,16731.0
2015-08-18 10:35:00,93.34,93.5,93.33,93.46,17083.0,73.6822,73.8085,73.6743,73.7769,17083.0
2015-08-18 10:40:00,93.46,93.49,93.37,93.47,13214.0,73.7769,73.8006,73.7059,73.7848,13214.0
2015-08-18 10:45:00,93.47,93.6,93.46,93.52,16656.0,73.7848,73.8874,73.7769,73.8243,16656.0
2015-08-18 10:50:00,93.5,93.51,93.38,93.51,15750.0,73.8085,73.8164,73.7138,73.8164,15750.0
2015-08-18 10:55:00,93.49,93.64,93.49,93.62,11074.0,73.8006,73.919,73.8006,73.9032,11074.0
2015-08-18 11:00:00,93.64,93.69,93.39,93.39,22013.0,73.919,73.9585,73.7217,73.7217,22013.0
2015-08-18 11:05:00,93.39,93.59,93.36,93.56,80307.0,73.7217,73.8796,73.698,73.8559,80307.0
2015-08-18 11:10:00,93.55,93.7,93.48,93.61,17620.0,73.848,73.9664,73.7927,73.8953,17620.0
2015-08-18 11:15:00,93.63,93.68,93.58,93.61,23960.0,73.9111,73.9506,73.8717,73.8953,23960.0
2015-08-18 11:20:00,93.62,93.66,93.56,93.58,12361.0,73.9032,73.9348,73.8559,73.8717,12361.0
2015-08-18 11:25:00,93.57,93.62,93.51,93.53,17618.0,73.8638,73.9032,73.8164,73.8322,17618.0
2015-08-18 11:30:00,93.5,93.65,93.44,93.53,34151.0,73.8085,73.9269,73.7611,73.8322,34151.0
2015-08-18 11:35:00,93.49,93.62,93.46,93.53,27673.0,73.8006,73.9032,73.7769,73.8322,27673.0
2015-08-18 11:40:00,93.52,93.6,93.46,93.55,19580.0,73.8243,73.8874,73.7769,73.848,19580.0
2015-08-18 11:45:00,93.55,93.59,93.52,93.53,7730.0,73.848,73.8796,73.8243,73.8322,7730.0
2015-08-18 11:50:00,93.53,93.61,93.51,93.61,10000.0,73.8322,73.8953,73.8164,73.8953,10000.0
2015-08-18 11:55:00,93.6,93.61,93.53,93.59,12019.0,73.8874,73.8953,73.8322,73.8796,12019.0
2015-08-18 12:00:00,93.59,93.62,93.51,93.51,15015.0,73.8796,73.9032,73.8164,73.8164,15015.0
2015-08-18 12:05:00,93.5,93.62,93.5,93.6,18211.0,73.8085,73.9032,73.8085,73.8874,18211.0
2015-08-18 12:10:00,93.59,93.6,93.54,93.58,12603.0,73.8796,73.8874,73.8401,73.8717,12603.0
2015-08-18 12:15:00,93.58,93.6,93.54,93.56,17387.0,73.8717,73.8874,73.8401,73.8559,17387.0
2015-08-18 12:20:00,93.57,93.61,93.55,93.57,9195.0,73.8638,73.8953,73.848,73.8638,9195.0
2015-08-18 12:25:00,93.58,93.65,93.57,93.57,6702.0,73.8717,73.9269,73.8638,73.8638,6702.0
2015-08-18 12:30:00,93.56,93.6,93.55,93.6,20823.0,73.8559,73.8874,73.848,73.8874,20823.0
2015-08-18 12:35:00,93.59,93.61,93.56,93.59,12400.0,73.8796,73.8953,73.8559,73.8796,12400.0
2015-08-18 12:40:00,93.58,93.6,93.57,93.57,19674.0,73.8717,73.8874,73.8638,73.8638,19674.0
2015-08-18 12:45:00,93.57,93.61,93.56,93.59,22215.0,73.8638,73.8953,73.8559,73.8796,22215.0
2015-08-18 12:50:00,93.58,93.63,93.57,93.6,23471.0,73.8717,73.9111,73.8638,73.8874,23471.0
2015-08-18 12:55:00,93.6,93.63,93.59,93.62,13217.0,73.8874,73.9111,73.8796,73.9032,13217.0
2015-08-18 13:00:00,93.62,93.63,93.59,93.62,11592.0,73.9032,73.9111,73.8796,73.9032,11592.0
2015-08-18 13:05:00,93.62,93.64,93.61,93.64,4700.0,73.9032,73.919,73.8953,73.919,4700.0
2015-08-18 13:10:00,93.63,93.64,93.55,93.62,14626.0,73.9111,73.919,73.848,73.9032,14626.0
2015-08-18 13:15:00,93.62,93.65,93.59,93.6,13756.0,73.9032,73.9269,73.8796,73.8874,13756.0
2015-08-18 13:20:00,93.62,93.65,93.59,93.62,11373.0,73.9032,73.9269,73.8796,73.9032,11373.0
2015-08-18 13:25:00,93.63,93.64,93.6,93.6,6780.0,73.9111,73.919,73.8874,73.8874,6780.0
2015-08-18 13:30:00,93.6,93.6,93.56,93.6,15043.0,73.8874,73.8874,73.8559,73.8874,15043.0
2015-08-18 13:35:00,93.61,93.61,93.57,93.58,12445.0,73.8953,73.8953,73.8638,73.8717,12445.0
2015-08-18 13:40:00,93.57,93.61,93.57,93.61,10262.0,73.8638,73.8953,73.8638,73.8953,10262.0
2015-08-18 13:45:00,93.6,93.6,93.57,93.59,10218.0,73.8874,73.8874,73.8638,73.8796,10218.0
2015-08-18 13:50:00,93.59,93.62,93.57,93.59,18151.0,73.8796,73.9032,73.8638,73.8796,18151.0
2015-08-18 13:55:00,93.58,93.6,93.58,93.58,10268.0,73.8717,73.8874,73.8717,73.8717,10268.0
2015-08-18 14:00:00,93.58,93.6,93.56,93.59,18841.0,73.8717,73.8874,73.8559,73.8796,18841.0
2015-08-18 14:05:00,93.58,93.62,93.57,93.59,9772.0,73.8717,73.9032,73.8638,73.8796,9772.0
2015-08-18 14:10:00,93.59,93.62,93.57,93.58,9638.0,73.8796,73.9032,73.8638,73.8717,9638.0
2015-08-18 14:15:00,93.58,93.6,93.57,93.59,19296.0,73.8717,73.8874,73.8638,73.8796,19296.0
2015-08-18 14:20:00,93.58,93.64,93.58,93.6,17787.0,73.8717,73.919,73.8717,73.8874,17787.0
2015-08-18 14:25:00,93.6,93.62,93.58,93.6,18701.0,73.8874,73.9032,73.8717,73.8874,18701.0
2015-08-18 14:30:00,93.6,93.6,93.58,93.59,8142.0,73.8874,73.8874,73.8717,73.8796,8142.0
2015-08-18 14:35:00,93.58,93.62,93.58,93.61,10371.0,73.8717,73.9032,73.8717,73.8953,10371.0
2015-08-18 14:40:00,93.6,93.61,93.56,93.58,54145.0,73.8874,73.8953,73.8559,73.8717,54145.0
2015-08-18 14:45:00,93.58,93.61,93.57,93.61,27650.0,73.8717,73.8953,73.8638,73.8953,27650.0
2015-08-18 14:50:00,93.6,93.61,93.58,93.59,20625.0,73.8874,73.8953,73.8717,73.8796,20625.0
2015-08-18 14:55:00,93.58,93.6,93.58,93.59,20717.0,73.8717,73.8874,73.8717,73.8796,20717.0
2015-08-18 15:00:00,93.58,93.6,93.58,93.58,29319.0,73.8717,73.8874,73.8717,73.8717,29319.0
2015-08-18 15:05:00,93.59,93.61,93.58,93.6,35635.0,73.8796,73.8953,73.8717,73.8874,35635.0
2015-08-18 15:10:00,93.59,93.61,93.57,93.59,52972.0,73.8796,73.8953,73.8638,73.8796,52972.0
2015-08-18 15:15:00,93.59,93.6,93.58,93.59,20549.0,73.8796,73.8874,73.8717,73.8796,20549.0
2015-08-18 15:20:00,93.59,93.6,93.58,93.58,43667.0,73.8796,73.8874,73.8717,73.8717,43667.0
2015-08-18 15:25:00,93.59,93.61,93.55,93.6,54104.0,73.8796,73.8953,73.848,73.8874,54104.0
2015-08-18 15:30:00,93.61,93.61,93.58,93.59,24459.0,73.8953,73.8953,73.8717,73.8796,24459.0
2015-08-18 15:35:00,93.59,93.6,93.58,93.59,37153.0,73.8796,73.8874,73.8717,73.8796,37153.0
2015-08-18 15:40:00,93.58,93.6,93.49,93.57,185171.0,73.8717,73.8874,73.8006,73.8638,185171.0
2015-08-18 15:45:00,93.58,93.59,93.54,93.55,84398.0,73.8717,73.8796,73.8401,73.848,84398.0
2015-08-18 15:50:00,93.55,93.56,93.45,93.49,79699.0,73.848,73.8559,73.769,73.8006,79699.0
2015-08-18 15:55:00,93.49,93.5,93.41,93.43,103874.0,73.8006,73.8085,73.7375,73.7533,103874.0
2015-08-19 09:30:00,92.61,93.23,92.54,93.23,545.0,73.1059,73.5954,73.0507,73.5954,545.0
2015-08-19 09:35:00,92.72,92.91,92.51,92.51,18225.0,73.1928,73.3428,73.027,73.027,18225.0
2015-08-19 09:40:00,92.5,92.64,92.5,92.5,4511.0,73.0191,73.1296,73.0191,73.0191,4511.0
2015-08-19 09:45:00,92.5,92.54,92.45,92.47,7035.0,73.0191,73.0507,72.9796,72.9954,7035.0
2015-08-19 09:50:00,92.45,92.92,92.45,92.82,23094.0,72.9796,73.3507,72.9796,73.2717,23094.0
2015-08-19 09:55:00,92.81,92.91,92.8,92.82,15110.0,73.2638,73.3428,73.2559,73.2717,15110.0
2015-08-19 10:00:00,92.82,93.1,92.8,93.0,39202.0,73.2717,73.4928,73.2559,73.4138,39202.0
2015-08-19 10:05:00,93.0,93.03,92.84,92.84,6600.0,73.4138,73.4375,73.2875,73.2875,6600.0
2015-08-19 10:10:00,92.86,92.86,92.51,92.53,7157.0,73.3033,73.3033,73.027,73.0428,7157.0
2015-08-19 10:15:00,92.53,92.54,92.31,92.31,7667.0,73.0428,73.0507,72.8691,72.8691,7667.0
2015-08-19 10:20:00,92.34,92.34,92.06,92.06,50394.0,72.8928,72.8928,72.6718,72.6718,50394.0
2015-08-19 10:25:00,92.09,92.15,91.93,92.05,13757.0,72.6955,72.7428,72.5692,72.6639,13757.0
2015-08-19 10:30:00,92.05,92.2,92.0,92.2,9102.0,72.6639,72.7823,72.6244,72.7823,9102.0
2015-08-19 10:35:00,92.21,92.21,91.9,91.92,10747.0,72.7902,72.7902,72.5455,72.5613,10747.0
2015-08-19 10:40:00,91.93,91.97,91.68,91.73,17272.0,72.5692,72.6007,72.3718,72.4113,17272.0
2015-08-19 10:45:00,91.74,92.0,91.71,91.74,62151.0,72.4192,72.6244,72.3955,72.4192,62151.0
2015-08-19 10:50:00,91.78,91.93,91.7,91.91,45024.0,72.4507,72.5692,72.3876,72.5534,45024.0
2015-08-19 10:55:00,91.92,91.97,91.68,91.83,39402.0,72.5613,72.6007,72.3718,72.4902,39402.0
2015-08-19 11:00:00,91.84,91.86,91.67,91.69,34431.0,72.4981,72.5139,72.3639,72.3797,34431.0
2015-08-19 11:05:00,91.69,91.83,91.64,91.74,21910.0,72.3797,72.4902,72.3402,72.4192,21910.0
2015-08-19 11:10:00,91.74,91.87,91.71,91.87,16355.0,72.4192,72.5218,72.3955,72.5218,16355.0
2015-08-19 11:15:00,91.85,91.85,91.78,91.84,11882.0,72.506,72.506,72.4507,72.4981,11882.0
2015-08-19 11:20:00,91.81,91.89,91.81,91.84,11662.0,72.4744,72.5376,72.4744,72.4981,11662.0
2015-08-19 11:25:00,91.83,91.87,91.75,91.77,23856.0,72.4902,72.5218,72.4271,72.4429,23856.0
2015-08-19 11:30:00,91.75,91.75,91.6,91.66,14432.0,72.4271,72.4271,72.3087,72.356,14432.0
2015-08-19 11:35:00,91.65,91.84,91.63,91.82,14903.0,72.3481,72.4981,72.3323,72.4823,14903.0
2015-08-19 11:40:00,91.82,91.86,91.78,91.82,6878.0,72.4823,72.5139,72.4507,72.4823,6878.0
2015-08-19 11:45:00,91.82,91.89,91.81,91.89,16721.0,72.4823,72.5376,72.4744,72.5376,16721.0
2015-08-19 11:50:00,91.89,91.98,91.88,91.98,7419.0,72.5376,72.6086,72.5297,72.6086,7419.0
2015-08-19 11:55:00,91.97,92.19,91.95,92.14,22802.0,72.6007,72.7744,72.5849,72.7349,22802.0
2015-08-19 12:00:00,92.13,92.24,92.09,92.21,21085.0,72.727,72.8139,72.6955,72.7902,21085.0
2015-08-19 12:05:00,92.15,92.18,92.06,92.06,4038.0,72.7428,72.7665,72.6718,72.6718,4038.0
2015-08-19 12:10:00,92.07,92.07,91.96,91.98,2700.0,72.6797,72.6797,72.5928,72.6086,2700.0
2015-08-19 12:15:00,91.97,91.97,91.8,91.8,8671.0,72.6007,72.6007,72.4665,72.4665,8671.0
2015-08-19 12:20:00,91.83,91.83,91.75,91.83,5650.0,72.4902,72.4902,72.4271,72.4902,5650.0
2015-08-19 12:25:00,91.86,91.86,91.8,91.8,7281.0,72.5139,72.5139,72.4665,72.4665,7281.0
2015-08-19 12:30:00,91.81,91.9,91.8,91.9,7805.0,72.4744,72.5455,72.4665,72.5455,7805.0
2015-08-19 12:35:00,91.91,92.05,91.9,92.05,14150.0,72.5534,72.6639,72.5455,72.6639,14150.0
2015-08-19 12:40:00,92.04,92.09,92.04,92.06,1944.0,72.656,72.6955,72.656,72.6718,1944.0
2015-08-19 12:45:00,92.09,92.09,92.02,92.05,7444.0,72.6955,72.6955,72.6402,72.6639,7444.0
2015-08-19 12:50:00,92.05,92.09,92.05,92.08,1857.0,72.6639,72.6955,72.6639,72.6876,1857.0
2015-08-19 12:55:00,92.1,92.1,91.94,91.99,11686.0,72.7034,72.7034,72.5771,72.6165,11686.0
2015-08-19 13:00:00,92.01,92.04,91.97,92.04,6352.0,72.6323,72.656,72.6007,72.656,6352.0
2015-08-19 13:05:00,92.04,92.05,91.97,91.99,5120.0,72.656,72.6639,72.6007,72.6165,5120.0
2015-08-19 13:10:00,91.99,92.07,91.99,92.05,7117.0,72.6165,72.6797,72.6165,72.6639,7117.0
2015-08-19 13:15:00,92.05,92.05,92.01,92.05,6947.0,72.6639,72.6639,72.6323,72.6639,6947.0
2015-08-19 13:20:00,92.06,92.09,92.02,92.04,9143.0,72.6718,72.6955,72.6402,72.656,9143.0
2015-08-19 13:25:00,92.03,92.04,91.9,91.91,11891.0,72.6481,72.656,72.5455,72.5534,11891.0
2015-08-19 13:30:00,91.91,91.98,91.9,91.97,12750.0,72.5534,72.6086,72.5455,72.6007,12750.0
2015-08-19 13:35:00,91.97,92.05,91.89,91.99,13200.0,72.6007,72.6639,72.5376,72.6165,13200.0
2015-08-19 13:40:00,91.99,92.12,91.99,92.1,6644.0,72.6165,72.7191,72.6165,72.7034,6644.0
2015-08-19 13:45:00,92.12,92.23,92.02,92.18,9350.0,72.7191,72.806,72.6402,72.7665,9350.0
2015-08-19 13:50:00,92.19,92.19,92.08,92.14,9082.0,72.7744,72.7744,72.6876,72.7349,9082.0
2015-08-19 13:55:00,92.12,92.13,91.98,92.01,6704.0,72.7191,72.727,72.6086,72.6323,6704.0
2015-08-19 14:00:00,92.0,92.15,91.97,92.12,11415.0,72.6244,72.7428,72.6007,72.7191,11415.0
2015-08-19 14:05:00,92.13,92.35,92.11,92.3,9990.0,72.727,72.9007,72.7112,72.8612,9990.0
2015-08-19 14:10:00,92.3,92.63,92.29,92.54,13927.0,72.8612,73.1217,72.8533,73.0507,13927.0
2015-08-19 14:15:00,92.56,92.57,92.37,92.43,14517.0,73.0665,73.0744,72.9165,72.9639,14517.0
2015-08-19 14:20:00,92.42,92.43,92.39,92.39,11121.0,72.956,72.9639,72.9323,72.9323,11121.0
2015-08-19 14:25:00,92.37,92.42,92.31,92.42,14440.0,72.9165,72.956,72.8691,72.956,14440.0
2015-08-19 14:30:00,92.44,92.44,92.32,92.33,15754.0,72.9717,72.9717,72.877,72.8849,15754.0
2015-08-19 14:35:00,92.33,92.42,92.33,92.4,9921.0,72.8849,72.956,72.8849,72.9402,9921.0
2015-08-19 14:40:00,92.4,92.42,92.21,92.24,13047.0,72.9402,72.956,72.7902,72.8139,13047.0
2015-08-19 14:45:00,92.26,92.27,92.17,92.25,8861.0,72.8297,72.8376,72.7586,72.8218,8861.0
2015-08-19 14:50:00,92.26,92.26,92.11,92.13,11783.0,72.8297,72.8297,72.7112,72.727,11783.0
2015-08-19 14:55:00,92.12,92.12,91.93,91.96,13621.0,72.7191,72.7191,72.5692,72.5928,13621.0
2015-08-19 15:00:00,91.93,91.95,91.87,91.95,18987.0,72.5692,72.5849,72.5218,72.5849,18987.0
2015-08-19 15:05:00,91.94,92.0,91.94,92.0,13201.0,72.5771,72.6244,72.5771,72.6244,13201.0
2015-08-19 15:10:00,92.0,92.06,92.0,92.04,17268.0,72.6244,72.6718,72.6244,72.656,17268.0
2015-08-19 15:15:00,92.05,92.08,91.97,92.03,14839.0,72.6639,72.6876,72.6007,72.6481,14839.0
2015-08-19 15:20:00,92.02,92.15,92.01,92.14,16380.0,72.6402,72.7428,72.6323,72.7349,16380.0
2015-08-19 15:25:00,92.14,92.19,92.14,92.16,17020.0,72.7349,72.7744,72.7349,72.7507,17020.0
2015-08-19 15:30:00,92.17,92.23,92.12,92.21,25035.0,72.7586,72.806,72.7191,72.7902,25035.0
2015-08-19 15:35:00,92.2,92.22,92.13,92.15,23729.0,72.7823,72.7981,72.727,72.7428,23729.0
2015-08-19 15:40:00,92.16,92.29,92.14,92.25,37807.0,72.7507,72.8533,72.7349,72.8218,37807.0
2015-08-19 15:45:00,92.25,92.37,92.25,92.36,26570.0,72.8218,72.9165,72.8218,72.9086,26570.0
2015-08-19 15:50:00,92.35,92.35,92.28,92.29,18529.0,72.9007,72.9007,72.8454,72.8533,18529.0
2015-08-19 15:55:00,92.28,92.28,92.08,92.09,81922.0,72.8454,72.8454,72.6876,72.6955,81922.0
2015-08-20 09:30:00,91.23,91.65,91.23,91.41,16072.0,72.0166,72.3481,72.0166,72.1587,16072.0
2015-08-20 09:35:00,91.34,91.39,91.2,91.31,13983.0,72.1034,72.1429,71.9929,72.0797,13983.0
2015-08-20 09:40:00,91.34,91.5,91.27,91.36,6834.0,72.1034,72.2297,72.0482,72.1192,6834.0
2015-08-20 09:45:00,91.35,91.7,91.35,91.47,21489.0,72.1113,72.3876,72.1113,72.206,21489.0
2015-08-20 09:50:00,91.42,91.56,91.42,91.48,4720.0,72.1666,72.2771,72.1666,72.2139,4720.0
2015-08-20 09:55:00,91.46,91.5,91.4,91.5,10400.0,72.1981,72.2297,72.1508,72.2297,10400.0
2015-08-20 10:00:00,91.48,91.59,91.4,91.43,7520.0,72.2139,72.3008,72.1508,72.1745,7520.0
2015-08-20 10:05:00,91.4,91.59,91.38,91.49,6102.0,72.1508,72.3008,72.135,72.2218,6102.0
2015-08-20 10:10:00,91.47,91.57,91.45,91.57,4121.0,72.206,72.285,72.1902,72.285,4121.0
2015-08-20 10:15:00,91.58,91.58,91.51,91.53,9634.0,72.2929,72.2929,72.2376,72.2534,9634.0
2015-08-20 10:20:00,91.53,91.62,91.5,91.54,8618.0,72.2534,72.3244,72.2297,72.2613,8618.0
2015-08-20 10:25:00,91.54,91.61,91.51,91.61,10149.0,72.2613,72.3166,72.2376,72.3166,10149.0
2015-08-20 10:30:00,91.62,91.64,91.57,91.6,8189.0,72.3244,72.3402,72.285,72.3087,8189.0
2015-08-20 10:35:00,91.6,91.84,91.59,91.84,28606.0,72.3087,72.4981,72.3008,72.4981,28606.0
2015-08-20 10:40:00,91.84,91.9,91.81,91.87,3706.0,72.4981,72.5455,72.4744,72.5218,3706.0
2015-08-20 10:45:00,91.86,92.02,91.83,92.0,19338.0,72.5139,72.6402,72.4902,72.6244,19338.0
2015-08-20 10:50:00,91.98,92.04,91.98,92.03,2404.0,72.6086,72.656,72.6086,72.6481,2404.0
2015-08-20 10:55:00,92.04,92.04,91.98,92.02,18868.0,72.656,72.656,72.6086,72.6402,18868.0
2015-08-20 11:00:00,92.0,92.09,92.0,92.06,8179.0,72.6244,72.6955,72.6244,72.6718,8179.0
2015-08-20 11:05:00,92.03,92.03,91.97,91.99,10856.0,72.6481,72.6481,72.6007,72.6165,10856.0
2015-08-20 11:10:00,91.98,92.06,91.97,92.02,5411.0,72.6086,72.6718,72.6007,72.6402,5411.0
2015-08-20 11:15:00,92.03,92.08,91.99,92.02,4508.0,72.6481,72.6876,72.6165,72.6402,4508.0
2015-08-20 11:20:00,92.03,92.12,92.01,92.12,15150.0,72.6481,72.7191,72.6323,72.7191,15150.0
2015-08-20 11:25:00,92.1,92.16,92.08,92.11,9560.0,72.7034,72.7507,72.6876,72.7112,9560.0
2015-08-20 11:30:00,92.11,92.15,92.06,92.14,7650.0,72.7112,72.7428,72.6718,72.7349,7650.0
2015-08-20 11:35:00,92.1,92.18,92.09,92.17,9054.0,72.7034,72.7665,72.6955,72.7586,9054.0
2015-08-20 11:40:00,92.15,92.2,92.15,92.16,5050.0,72.7428,72.7823,72.7428,72.7507,5050.0
2015-08-20 11:45:00,92.18,92.23,92.18,92.22,5170.0,72.7665,72.806,72.7665,72.7981,5170.0
2015-08-20 11:50:00,92.21,92.26,92.21,92.24,14730.0,72.7902,72.8297,72.7902,72.8139,14730.0
2015-08-20 11:55:00,92.24,92.39,92.24,92.37,16911.0,72.8139,72.9323,72.8139,72.9165,16911.0
2015-08-20 12:00:00,92.37,92.37,92.22,92.23,8110.0,72.9165,72.9165,72.7981,72.806,8110.0
2015-08-20 12:05:00,92.24,92.41,92.24,92.41,6200.0,72.8139,72.9481,72.8139,72.9481,6200.0
2015-08-20 12:10:00,92.41,92.45,92.41,92.44,6358.0,72.9481,72.9796,72.9481,72.9717,6358.0
2015-08-20 12:15:00,92.42,92.43,92.27,92.4,19668.0,72.956,72.9639,72.8376,72.9402,19668.0
2015-08-20 12:20:00,92.37,92.4,92.27,92.31,10508.0,72.9165,72.9402,72.8376,72.8691,10508.0
2015-08-20 12:25:00,92.29,92.53,92.28,92.38,38357.0,72.8533,73.0428,72.8454,72.9244,38357.0
2015-08-20 12:30:00,92.38,92.49,92.37,92.46,6056.0,72.9244,73.0112,72.9165,72.9875,6056.0
2015-08-20 12:35:00,92.45,92.46,92.41,92.44,10229.0,72.9796,72.9875,72.9481,72.9717,10229.0
2015-08-20 12:40:00,92.41,92.46,92.39,92.42,6385.0,72.9481,72.9875,72.9323,72.956,6385.0
2015-08-20 12:45:00,92.42,92.42,92.27,92.32,9979.0,72.956,72.956,72.8376,72.877,9979.0
2015-08-20 12:50:00,92.31,92.31,92.23,92.25,8000.0,72.8691,72.8691,72.806,72.8218,8000.0
2015-08-20 12:55:00,92.24,92.24,92.06,92.21,5507.0,72.8139,72.8139,72.6718,72.7902,5507.0
2015-08-20 13:00:00,92.2,92.31,92.2,92.26,28243.0,72.7823,72.8691,72.7823,72.8297,28243.0
2015-08-20 13:05:00,92.26,92.38,92.21,92.24,9475.0,72.8297,72.9244,72.7902,72.8139,9475.0
2015-08-20 13:10:00,92.28,92.28,92.22,92.24,4740.0,72.8454,72.8454,72.7981,72.8139,4740.0
2015-08-20 13:15:00,92.29,92.44,92.28,92.44,3754.0,72.8533,72.9717,72.8454,72.9717,3754.0
2015-08-20 13:20:00,92.47,92.52,92.44,92.46,11480.0,72.9954,73.0349,72.9717,72.9875,11480.0
2015-08-20 13:25:00,92.46,92.54,92.41,92.51,6248.0,72.9875,73.0507,72.9481,73.027,6248.0
2015-08-20 13:30:00,92.47,92.5,92.37,92.41,7520.0,72.9954,73.0191,72.9165,72.9481,7520.0
2015-08-20 13:35:00,92.39,92.39,92.33,92.35,5712.0,72.9323,72.9323,72.8849,72.9007,5712.0
2015-08-20 13:40:00,92.2,92.27,92.2,92.27,4206.0,72.7823,72.8376,72.7823,72.8376,4206.0
2015-08-20 13:45:00,92.28,92.39,92.27,92.39,8206.0,72.8454,72.9323,72.8376,72.9323,8206.0
2015-08-20 13:50:00,92.4,92.41,92.37,92.4,4800.0,72.9402,72.9481,72.9165,72.9402,4800.0
2015-08-20 13:55:00,92.4,92.52,92.39,92.51,10469.0,72.9402,73.0349,72.9323,73.027,10469.0
2015-08-20 14:00:00,92.5,92.5,92.44,92.44,9569.0,73.0191,73.0191,72.9717,72.9717,9569.0
2015-08-20 14:05:00,92.44,92.45,92.37,92.37,13322.0,72.9717,72.9796,72.9165,72.9165,13322.0
2015-08-20 14:10:00,92.38,92.42,92.37,92.38,9100.0,72.9244,72.956,72.9165,72.9244,9100.0
2015-08-20 14:15:00,92.38,92.39,92.24,92.31,7110.0,72.9244,72.9323,72.8139,72.8691,7110.0
2015-08-20 14:20:00,92.3,92.33,92.29,92.29,9387.0,72.8612,72.8849,72.8533,72.8533,9387.0
2015-08-20 14:25:00,92.28,92.28,92.07,92.07,8100.0,72.8454,72.8454,72.6797,72.6797,8100.0
2015-08-20 14:30:00,92.06,92.07,91.92,91.94,12350.0,72.6718,72.6797,72.5613,72.5771,12350.0
2015-08-20 14:35:00,91.95,92.02,91.95,92.0,8714.0,72.5849,72.6402,72.5849,72.6244,8714.0
2015-08-20 14:40:00,92.0,92.02,91.91,91.97,10207.0,72.6244,72.6402,72.5534,72.6007,10207.0
2015-08-20 14:45:00,91.97,91.97,91.81,91.84,10723.0,72.6007,72.6007,72.4744,72.4981,10723.0
2015-08-20 14:50:00,91.87,91.93,91.87,91.91,6038.0,72.5218,72.5692,72.5218,72.5534,6038.0
2015-08-20 14:55:00,91.9,91.94,91.86,91.86,10216.0,72.5455,72.5771,72.5139,72.5139,10216.0
2015-08-20 15:00:00,91.86,91.89,91.83,91.89,5100.0,72.5139,72.5376,72.4902,72.5376,5100.0
2015-08-20 15:05:00,91.89,91.97,91.87,91.96,13525.0,72.5376,72.6007,72.5218,72.5928,13525.0
2015-08-20 15:10:00,91.96,92.04,91.95,92.0,12646.0,72.5928,72.656,72.5849,72.6244,12646.0
2015-08-20 15:15:00,92.0,92.08,91.96,92.0,14607.0,72.6244,72.6876,72.5928,72.6244,14607.0
2015-08-20 15:20:00,91.98,92.03,91.95,91.96,20799.0,72.6086,72.6481,72.5849,72.5928,20799.0
2015-08-20 15:25:00,91.95,92.04,91.9,92.04,12836.0,72.5849,72.656,72.5455,72.656,12836.0
2015-08-20 15:30:00,92.04,92.14,92.02,92.08,13389.0,72.656,72.7349,72.6402,72.6876,13389.0
2015-08-20 15:35:00,92.09,92.14,92.08,92.08,39392.0,72.6955,72.7349,72.6876,72.6876,39392.0
2015-08-20 15:40:00,92.01,92.02,91.95,92.01,20501.0,72.6323,72.6402,72.5849,72.6323,20501.0
2015-08-20 15:45:00,92.0,92.01,91.82,91.84,42492.0,72.6244,72.6323,72.4823,72.4981,42492.0
2015-08-20 15:50:00,91.81,91.82,91.69,91.73,38824.0,72.4744,72.4823,72.3797,72.4113,38824.0
2015-08-20 15:55:00,91.71,91.76,91.6,91.61,91915.0,72.3955,72.435,72.3087,72.3166,91915.0
2015-08-21 09:30:00,90.63,90.83,90.53,90.66,58752.0,72.0089,72.1678,71.9294,72.0327,58752.0
2015-08-21 09:35:00,90.67,90.96,90.61,90.94,11792.0,72.0406,72.2711,71.993,72.2552,11792.0
2015-08-21 09:40:00,90.9,90.9,90.67,90.7,17826.0,72.2234,72.2234,72.0406,72.0645,17826.0
2015-08-21 09:45:00,90.7,90.74,90.54,90.59,20015.0,72.0645,72.0963,71.9374,71.9771,20015.0
2015-08-21 09:50:00,90.54,90.62,90.53,90.6,24552.0,71.9374,72.0009,71.9294,71.985,24552.0
2015-08-21 09:55:00,90.6,90.6,90.52,90.55,4509.0,71.985,71.985,71.9215,71.9453,4509.0
2015-08-21 10:00:00,90.53,90.63,90.52,90.63,13002.0,71.9294,72.0089,71.9215,72.0089,13002.0
2015-08-21 10:05:00,90.65,90.74,90.65,90.73,11160.0,72.0248,72.0963,72.0248,72.0883,11160.0
2015-08-21 10:10:00,90.7,90.74,90.56,90.56,12840.0,72.0645,72.0963,71.9532,71.9532,12840.0
2015-08-21 10:15:00,90.55,90.58,90.5,90.5,6300.0,71.9453,71.9691,71.9056,71.9056,6300.0
2015-08-21 10:20:00,90.47,90.55,90.43,90.48,5803.0,71.8817,71.9453,71.85,71.8897,5803.0
2015-08-21 10:25:00,90.45,90.46,90.42,90.43,17096.0,71.8659,71.8738,71.842,71.85,17096.0
2015-08-21 10:30:00,90.44,90.52,90.43,90.45,22368.0,71.8579,71.9215,71.85,71.8659,22368.0
2015-08-21 10:35:00,90.45,90.47,90.14,90.25,24496.0,71.8659,71.8817,71.6195,71.7069,24496.0
2015-08-21 10:40:00,90.24,90.35,90.23,90.35,4267.0,71.699,71.7864,71.6911,71.7864,4267.0
2015-08-21 10:45:00,90.36,90.38,90.34,90.35,9119.0,71.7943,71.8102,71.7785,71.7864,9119.0
2015-08-21 10:50:00,90.37,90.53,90.37,90.49,11603.0,71.8023,71.9294,71.8023,71.8976,11603.0
2015-08-21 10:55:00,90.47,90.48,90.38,90.48,18449.0,71.8817,71.8897,71.8102,71.8897,18449.0
2015-08-21 11:00:00,90.51,90.52,90.29,90.29,88027.0,71.9135,71.9215,71.7387,71.7387,88027.0
2015-08-21 11:05:00,90.28,90.35,90.21,90.25,20979.0,71.7308,71.7864,71.6752,71.7069,20979.0
2015-08-21 11:10:00,90.22,90.25,90.04,90.16,18273.0,71.6831,71.7069,71.5401,71.6354,18273.0
2015-08-21 11:15:00,90.17,90.23,90.11,90.19,11484.0,71.6434,71.6911,71.5957,71.6593,11484.0
2015-08-21 11:20:00,90.2,90.22,90.11,90.16,15124.0,71.6672,71.6831,71.5957,71.6354,15124.0
2015-08-21 11:25:00,90.14,90.3,90.13,90.26,5636.0,71.6195,71.7467,71.6116,71.7149,5636.0
2015-08-21 11:30:00,90.24,90.31,90.21,90.24,11086.0,71.699,71.7546,71.6752,71.699,11086.0
2015-08-21 11:35:00,90.21,90.23,90.13,90.15,16522.0,71.6752,71.6911,71.6116,71.6275,16522.0
2015-08-21 11:40:00,90.15,90.23,90.06,90.19,6262.0,71.6275,71.6911,71.556,71.6593,6262.0
2015-08-21 11:45:00,90.2,90.32,90.18,90.32,4849.0,71.6672,71.7626,71.6513,71.7626,4849.0
2015-08-21 11:50:00,90.31,90.48,90.31,90.48,7567.0,71.7546,71.8897,71.7546,71.8897,7567.0
2015-08-21 11:55:00,90.49,90.57,90.48,90.54,4951.0,71.8976,71.9612,71.8897,71.9374,4951.0
2015-08-21 12:00:00,90.56,90.66,90.56,90.66,7997.0,71.9532,72.0327,71.9532,72.0327,7997.0
2015-08-21 12:05:00,90.66,90.7,90.59,90.69,18940.0,72.0327,72.0645,71.9771,72.0565,18940.0
2015-08-21 12:10:00,90.69,90.78,90.6,90.6,18635.0,72.0565,72.128,71.985,71.985,18635.0
2015-08-21 12:15:00,90.54,90.55,90.51,90.53,4572.0,71.9374,71.9453,71.9135,71.9294,4572.0
2015-08-21 12:20:00,90.5,90.53,90.34,90.38,4804.0,71.9056,71.9294,71.7785,71.8102,4804.0
2015-08-21 12:25:00,90.38,90.45,90.38,90.44,4613.0,71.8102,71.8659,71.8102,71.8579,4613.0
2015-08-21 12:30:00,90.47,90.57,90.44,90.49,6144.0,71.8817,71.9612,71.8579,71.8976,6144.0
2015-08-21 12:35:00,90.47,90.47,90.39,90.4,9799.0,71.8817,71.8817,71.8182,71.8261,9799.0
2015-08-21 12:40:00,90.39,90.4,90.25,90.34,7768.0,71.8182,71.8261,71.7069,71.7785,7768.0
2015-08-21 12:45:00,90.34,90.41,90.28,90.37,6868.0,71.7785,71.8341,71.7308,71.8023,6868.0
2015-08-21 12:50:00,90.37,90.38,90.28,90.35,7263.0,71.8023,71.8102,71.7308,71.7864,7263.0
2015-08-21 12:55:00,90.33,90.34,90.2,90.2,7060.0,71.7705,71.7785,71.6672,71.6672,7060.0
2015-08-21 13:00:00,90.22,90.31,90.18,90.22,8617.0,71.6831,71.7546,71.6513,71.6831,8617.0
2015-08-21 13:05:00,90.23,90.27,90.15,90.27,11318.0,71.6911,71.7228,71.6275,71.7228,11318.0
2015-08-21 13:10:00,90.3,90.4,90.26,90.37,6453.0,71.7467,71.8261,71.7149,71.8023,6453.0
2015-08-21 13:15:00,90.38,90.41,90.33,90.4,7615.0,71.8102,71.8341,71.7705,71.8261,7615.0
2015-08-21 13:20:00,90.41,90.69,90.41,90.69,14000.0,71.8341,72.0565,71.8341,72.0565,14000.0
2015-08-21 13:25:00,90.68,90.73,90.64,90.73,10433.0,72.0486,72.0883,72.0168,72.0883,10433.0
2015-08-21 13:30:00,90.71,90.76,90.65,90.71,11932.0,72.0724,72.1122,72.0248,72.0724,11932.0
2015-08-21 13:35:00,90.69,90.83,90.68,90.79,8705.0,72.0565,72.1678,72.0486,72.136,8705.0
2015-08-21 13:40:00,90.79,90.9,90.79,90.79,7564.0,72.136,72.2234,72.136,72.136,7564.0
2015-08-21 13:45:00,90.79,90.8,90.66,90.66,6083.0,72.136,72.1439,72.0327,72.0327,6083.0
2015-08-21 13:50:00,90.66,90.66,90.58,90.58,8695.0,72.0327,72.0327,71.9691,71.9691,8695.0
2015-08-21 13:55:00,90.58,90.74,90.58,90.72,5085.0,71.9691,72.0963,71.9691,72.0804,5085.0
2015-08-21 14:00:00,90.7,90.8,90.7,90.76,9822.0,72.0645,72.1439,72.0645,72.1122,9822.0
2015-08-21 14:05:00,90.73,90.73,90.63,90.66,8848.0,72.0883,72.0883,72.0089,72.0327,8848.0
2015-08-21 14:10:00,90.67,90.68,90.63,90.64,8232.0,72.0406,72.0486,72.0089,72.0168,8232.0
2015-08-21 14:15:00,90.68,90.73,90.57,90.57,12408.0,72.0486,72.0883,71.9612,71.9612,12408.0
2015-08-21 14:20:00,90.6,90.64,90.48,90.52,6260.0,71.985,72.0168,71.8897,71.9215,6260.0
2015-08-21 14:25:00,90.52,90.56,90.5,90.53,6711.0,71.9215,71.9532,71.9056,71.9294,6711.0
2015-08-21 14:30:00,90.52,90.66,90.52,90.66,7284.0,71.9215,72.0327,71.9215,72.0327,7284.0
2015-08-21 14:35:00,90.63,90.64,90.48,90.49,8231.0,72.0089,72.0168,71.8897,71.8976,8231.0
2015-08-21 14:40:00,90.49,90.51,90.43,90.45,9710.0,71.8976,71.9135,71.85,71.8659,9710.0
2015-08-21 14:45:00,90.44,90.44,90.28,90.28,8008.0,71.8579,71.8579,71.7308,71.7308,8008.0
2015-08-21 14:50:00,90.26,90.27,90.12,90.15,21533.0,71.7149,71.7228,71.6037,71.6275,21533.0
2015-08-21 14:55:00,90.15,90.25,90.14,90.21,11474.0,71.6275,71.7069,71.6195,71.6752,11474.0
2015-08-21 15:00:00,90.2,90.26,90.19,90.24,31254.0,71.6672,71.7149,71.6593,71.699,31254.0
2015-08-21 15:05:00,90.24,90.31,90.19,90.21,17044.0,71.699,71.7546,71.6593,71.6752,17044.0
2015-08-21 15:10:00,90.21,90.22,89.97,89.99,35622.0,71.6752,71.6831,71.4845,71.5004,35622.0
2015-08-21 15:15:00,90.0,90.12,89.9,90.09,86419.0,71.5083,71.6037,71.4289,71.5798,86419.0
2015-08-21 15:20:00,90.07,90.09,89.99,90.08,105171.0,71.5639,71.5798,71.5004,71.5719,105171.0
2015-08-21 15:25:00,90.07,90.09,89.94,90.03,14700.0,71.5639,71.5798,71.4606,71.5321,14700.0
2015-08-21 15:30:00,90.0,90.01,89.76,89.8,27008.0,71.5083,71.5163,71.3176,71.3494,27008.0
2015-08-21 15:35:00,89.79,89.84,89.66,89.79,24673.0,71.3415,71.3812,71.2382,71.3415,24673.0
2015-08-21 15:40:00,89.78,89.97,89.77,89.95,38595.0,71.3335,71.4845,71.3256,71.4686,38595.0
2015-08-21 15:45:00,89.93,89.94,89.73,89.88,28900.0,71.4527,71.4606,71.2938,71.413,28900.0
2015-08-21 15:50:00,89.89,89.93,89.63,89.64,57741.0,71.4209,71.4527,71.2143,71.2223,57741.0
2015-08-21 15:55:00,89.63,89.63,89.37,89.49,169345.0,71.2143,71.2143,71.0078,71.1031,169345.0
2015-08-24 09:30:00,86.19,86.59,82.41,82.62,97947.0,68.4811,68.7989,65.4778,65.6446,97947.0
2015-08-24 09:35:00,82.64,85.47,82.64,84.95,43078.0,65.6605,67.9091,65.6605,67.4959,43078.0
2015-08-24 09:40:00,84.81,85.7,84.33,85.7,36340.0,67.3847,68.0918,67.0033,68.0918,36340.0
2015-08-24 09:45:00,85.58,85.81,85.35,85.47,42128.0,67.9965,68.1792,67.8137,67.9091,42128.0
2015-08-24 09:50:00,85.48,86.03,85.47,85.98,45642.0,67.917,68.354,67.9091,68.3143,45642.0
2015-08-24 09:55:00,86.04,86.6,86.01,86.58,41843.0,68.3619,68.8069,68.3381,68.791,41843.0
2015-08-24 10:00:00,86.39,86.86,86.1,86.8,25275.0,68.64,69.0135,68.4096,68.9658,25275.0
2015-08-24 10:05:00,86.86,86.91,86.54,86.84,45275.0,69.0135,69.0532,68.7592,68.9976,45275.0
2015-08-24 10:10:00,86.84,87.16,86.82,86.89,26105.0,68.9976,69.2518,68.9817,69.0373,26105.0
2015-08-24 10:15:00,86.99,87.48,86.95,87.47,25075.0,69.1168,69.5061,69.085,69.4981,25075.0
2015-08-24 10:20:00,87.41,87.74,87.32,87.67,8085.0,69.4505,69.7127,69.379,69.657,8085.0
2015-08-24 10:25:00,87.67,87.67,87.07,87.07,34071.0,69.657,69.657,69.1803,69.1803,34071.0
2015-08-24 10:30:00,87.03,87.16,86.7,86.71,14038.0,69.1485,69.2518,68.8863,68.8943,14038.0
2015-08-24 10:35:00,86.77,87.71,86.76,87.65,33764.0,68.942,69.6888,68.934,69.6411,33764.0
2015-08-24 10:40:00,87.65,87.67,87.09,87.33,18685.0,69.6411,69.657,69.1962,69.3869,18685.0
2015-08-24 10:45:00,87.29,87.59,87.29,87.44,28921.0,69.3551,69.5935,69.3551,69.4743,28921.0
2015-08-24 10:50:00,87.44,87.8,87.42,87.73,24760.0,69.4743,69.7603,69.4584,69.7047,24760.0
2015-08-24 10:55:00,87.73,87.73,87.52,87.65,28009.0,69.7047,69.7047,69.5379,69.6411,28009.0
2015-08-24 11:00:00,87.67,87.72,87.36,87.39,15878.0,69.657,69.6968,69.4107,69.4346,15878.0
2015-08-24 11:05:00,87.36,87.38,87.15,87.21,21602.0,69.4107,69.4266,69.2439,69.2916,21602.0
2015-08-24 11:10:00,87.21,87.45,87.19,87.32,22977.0,69.2916,69.4822,69.2757,69.379,22977.0
2015-08-24 11:15:00,87.35,87.38,87.22,87.35,21009.0,69.4028,69.4266,69.2995,69.4028,21009.0
2015-08-24 11:20:00,87.3,87.31,87.21,87.24,27275.0,69.3631,69.371,69.2916,69.3154,27275.0
2015-08-24 11:25:00,87.23,87.39,87.06,87.1,29005.0,69.3074,69.4346,69.1724,69.2042,29005.0
2015-08-24 11:30:00,87.05,87.38,87.0,87.38,11463.0,69.1644,69.4266,69.1247,69.4266,11463.0
2015-08-24 11:35:00,87.38,87.7,87.37,87.66,10450.0,69.4266,69.6809,69.4187,69.6491,10450.0
2015-08-24 11:40:00,87.63,87.82,87.62,87.8,25959.0,69.6253,69.7762,69.6173,69.7603,25959.0
2015-08-24 11:45:00,87.86,87.96,87.75,87.9,14494.0,69.808,69.8875,69.7206,69.8398,14494.0
2015-08-24 11:50:00,87.9,88.49,87.9,88.47,17881.0,69.8398,70.3086,69.8398,70.2927,17881.0
2015-08-24 11:55:00,88.46,88.53,88.33,88.38,17240.0,70.2847,70.3403,70.1814,70.2212,17240.0
2015-08-24 12:00:00,88.37,88.39,87.98,87.98,12000.0,70.2132,70.2291,69.9033,69.9033,12000.0
2015-08-24 12:05:00,88.02,88.18,87.83,88.1,16366.0,69.9351,70.0623,69.7842,69.9987,16366.0
2015-08-24 12:10:00,88.08,88.28,87.95,88.08,13499.0,69.9828,70.1417,69.8795,69.9828,13499.0
2015-08-24 12:15:00,88.05,88.17,87.96,88.03,6602.0,69.959,70.0543,69.8875,69.9431,6602.0
2015-08-24 12:20:00,88.11,88.22,87.96,88.21,16751.0,70.0066,70.094,69.8875,70.0861,16751.0
2015-08-24 12:25:00,88.18,88.24,88.11,88.14,13850.0,70.0623,70.1099,70.0066,70.0305,13850.0
2015-08-24 12:30:00,88.12,88.12,87.95,88.11,9267.0,70.0146,70.0146,69.8795,70.0066,9267.0
2015-08-24 12:35:00,88.13,88.25,88.08,88.2,7732.0,70.0225,70.1179,69.9828,70.0781,7732.0
2015-08-24 12:40:00,88.11,88.2,88.05,88.05,8385.0,70.0066,70.0781,69.959,69.959,8385.0
2015-08-24 12:45:00,88.06,88.12,87.76,87.85,14159.0,69.9669,70.0146,69.7285,69.8001,14159.0
2015-08-24 12:50:00,87.85,88.02,87.77,88.01,8420.0,69.8001,69.9351,69.7365,69.9272,8420.0
2015-08-24 12:55:00,88.04,88.14,87.89,87.97,16024.0,69.951,70.0305,69.8318,69.8954,16024.0
2015-08-24 13:00:00,87.99,88.21,87.99,88.11,10417.0,69.9113,70.0861,69.9113,70.0066,10417.0
2015-08-24 13:05:00,88.1,88.26,88.07,88.26,7697.0,69.9987,70.1258,69.9749,70.1258,7697.0
2015-08-24 13:10:00,88.31,88.33,88.11,88.17,12785.0,70.1655,70.1814,70.0066,70.0543,12785.0
2015-08-24 13:15:00,88.13,88.21,88.0,88.19,8971.0,70.0225,70.0861,69.9192,70.0702,8971.0
2015-08-24 13:20:00,88.17,88.18,87.84,87.87,12100.0,70.0543,70.0623,69.7921,69.8159,12100.0
2015-08-24 13:25:00,87.85,87.85,87.61,87.74,7363.0,69.8001,69.8001,69.6094,69.7127,7363.0
2015-08-24 13:30:00,87.77,87.77,87.59,87.6,13626.0,69.7365,69.7365,69.5935,69.6014,13626.0
2015-08-24 13:35:00,87.64,87.64,87.35,87.41,13446.0,69.6332,69.6332,69.4028,69.4505,13446.0
2015-08-24 13:40:00,87.43,87.53,87.39,87.47,10043.0,69.4663,69.5458,69.4346,69.4981,10043.0
2015-08-24 13:45:00,87.47,87.71,87.42,87.64,8915.0,69.4981,69.6888,69.4584,69.6332,8915.0
2015-08-24 13:50:00,87.65,87.65,87.42,87.42,14006.0,69.6411,69.6411,69.4584,69.4584,14006.0
2015-08-24 13:55:00,87.38,87.41,87.15,87.19,10250.0,69.4266,69.4505,69.2439,69.2757,10250.0
2015-08-24 14:00:00,87.21,87.29,87.14,87.26,9691.0,69.2916,69.3551,69.2359,69.3313,9691.0
2015-08-24 14:05:00,87.25,87.25,87.07,87.1,15540.0,69.3233,69.3233,69.1803,69.2042,15540.0
2015-08-24 14:10:00,87.09,87.16,86.94,86.99,11918.0,69.1962,69.2518,69.077,69.1168,11918.0
2015-08-24 14:15:00,86.96,87.28,86.83,87.23,27708.0,69.0929,69.3472,68.9896,69.3074,27708.0
2015-08-24 14:20:00,87.25,87.34,87.18,87.22,14969.0,69.3233,69.3948,69.2677,69.2995,14969.0
2015-08-24 14:25:00,87.23,87.3,87.13,87.18,14492.0,69.3074,69.3631,69.228,69.2677,14492.0
2015-08-24 14:30:00,87.14,87.35,87.13,87.3,13003.0,69.2359,69.4028,69.228,69.3631,13003.0
2015-08-24 14:35:00,87.33,87.6,87.31,87.49,12480.0,69.3869,69.6014,69.371,69.514,12480.0
2015-08-24 14:40:00,87.47,87.47,87.23,87.23,12822.0,69.4981,69.4981,69.3074,69.3074,12822.0
2015-08-24 14:45:00,87.2,87.25,87.0,87.08,11207.0,69.2836,69.3233,69.1247,69.1883,11207.0
2015-08-24 14:50:00,87.04,87.05,86.57,86.57,15462.0,69.1565,69.1644,68.783,68.783,15462.0
2015-08-24 14:55:00,86.56,86.68,86.22,86.32,12778.0,68.7751,68.8704,68.505,68.5844,12778.0
2015-08-24 15:00:00,86.28,86.47,86.05,86.4,21077.0,68.5526,68.7036,68.3699,68.648,21077.0
2015-08-24 15:05:00,86.39,86.74,86.39,86.74,10732.0,68.64,68.9181,68.64,68.9181,10732.0
2015-08-24 15:10:00,86.7,86.72,86.58,86.67,19023.0,68.8863,68.9022,68.791,68.8625,19023.0
2015-08-24 15:15:00,86.67,86.69,86.42,86.5,23811.0,68.8625,68.8784,68.6639,68.7274,23811.0
2015-08-24 15:20:00,86.48,86.52,86.1,86.31,28270.0,68.7115,68.7433,68.4096,68.5765,28270.0
2015-08-24 15:25:00,86.34,86.5,86.22,86.29,35767.0,68.6003,68.7274,68.505,68.5606,35767.0
2015-08-24 15:30:00,86.28,86.29,86.02,86.29,35629.0,68.5526,68.5606,68.3461,68.5606,35629.0
2015-08-24 15:35:00,86.28,87.11,86.28,87.09,37190.0,68.5526,69.2121,68.5526,69.1962,37190.0
2015-08-24 15:40:00,87.07,87.41,86.84,87.41,40896.0,69.1803,69.4505,68.9976,69.4505,40896.0
2015-08-24 15:45:00,87.5,87.71,86.9,86.9,48162.0,69.522,69.6888,69.0452,69.0452,48162.0
2015-08-24 15:50:00,86.9,87.21,86.83,87.19,57106.0,69.0452,69.2916,68.9896,69.2757,57106.0
2015-08-24 15:55:00,87.2,87.2,86.44,86.5,107255.0,69.2836,69.2836,68.6798,68.7274,107255.0
2015-08-25 09:30:00,87.71,88.07,87.67,87.91,44116.0,69.6888,69.9749,69.657,69.8477,44116.0
2015-08-25 09:35:00,87.77,87.96,87.69,87.79,15444.0,69.7365,69.8875,69.6729,69.7524,15444.0
2015-08-25 09:40:00,87.8,87.95,87.56,87.75,19367.0,69.7603,69.8795,69.5696,69.7206,19367.0
2015-08-25 09:45:00,87.75,88.06,87.68,87.83,17181.0,69.7206,69.9669,69.665,69.7842,17181.0
2015-08-25 09:50:00,87.86,88.03,87.77,87.81,19272.0,69.808,69.9431,69.7365,69.7683,19272.0
2015-08-25 09:55:00,87.79,87.91,87.62,87.76,8032.0,69.7524,69.8477,69.6173,69.7285,8032.0
2015-08-25 10:00:00,87.69,87.9,87.63,87.82,13139.0,69.6729,69.8398,69.6253,69.7762,13139.0
2015-08-25 10:05:00,87.82,87.86,87.71,87.86,8305.0,69.7762,69.808,69.6888,69.808,8305.0
2015-08-25 10:10:00,87.88,87.9,87.74,87.85,17449.0,69.8239,69.8398,69.7127,69.8001,17449.0
2015-08-25 10:15:00,87.89,87.9,87.63,87.67,11317.0,69.8318,69.8398,69.6253,69.657,11317.0
2015-08-25 10:20:00,87.67,87.74,87.5,87.54,12659.0,69.657,69.7127,69.522,69.5537,12659.0
2015-08-25 10:25:00,87.5,87.56,87.35,87.39,6882.0,69.522,69.5696,69.4028,69.4346,6882.0
2015-08-25 10:30:00,87.39,87.44,87.31,87.44,8963.0,69.4346,69.4743,69.371,69.4743,8963.0
2015-08-25 10:35:00,87.42,87.48,87.35,87.36,9305.0,69.4584,69.5061,69.4028,69.4107,9305.0
2015-08-25 10:40:00,87.41,87.57,87.41,87.55,7300.0,69.4505,69.5776,69.4505,69.5617,7300.0
2015-08-25 10:45:00,87.56,87.6,87.4,87.5,9851.0,69.5696,69.6014,69.4425,69.522,9851.0
2015-08-25 10:50:00,87.49,87.59,87.48,87.55,11601.0,69.514,69.5935,69.5061,69.5617,11601.0
2015-08-25 10:55:00,87.56,87.6,87.47,87.58,10077.0,69.5696,69.6014,69.4981,69.5855,10077.0
2015-08-25 11:00:00,87.61,87.75,87.61,87.69,8283.0,69.6094,69.7206,69.6094,69.6729,8283.0
2015-08-25 11:05:00,87.67,87.77,87.64,87.76,8903.0,69.657,69.7365,69.6332,69.7285,8903.0
2015-08-25 11:10:00,87.76,87.92,87.76,87.88,10127.0,69.7285,69.8557,69.7285,69.8239,10127.0
2015-08-25 11:15:00,87.91,88.04,87.9,87.99,7943.0,69.8477,69.951,69.8398,69.9113,7943.0
2015-08-25 11:20:00,87.99,88.18,87.99,88.08,10799.0,69.9113,70.0623,69.9113,69.9828,10799.0
2015-08-25 11:25:00,88.09,88.1,87.96,87.96,11461.0,69.9907,69.9987,69.8875,69.8875,11461.0
2015-08-25 11:30:00,87.96,87.98,87.78,87.81,3717.0,69.8875,69.9033,69.7444,69.7683,3717.0
2015-08-25 11:35:00,87.84,87.86,87.59,87.61,4230.0,69.7921,69.808,69.5935,69.6094,4230.0
2015-08-25 11:40:00,87.6,87.65,87.45,87.48,10344.0,69.6014,69.6411,69.4822,69.5061,10344.0
2015-08-25 11:45:00,87.44,87.54,87.41,87.48,5971.0,69.4743,69.5537,69.4505,69.5061,5971.0
2015-08-25 11:50:00,87.47,87.52,87.37,87.37,8757.0,69.4981,69.5379,69.4187,69.4187,8757.0
2015-08-25 11:55:00,87.34,87.45,87.34,87.42,8105.0,69.3948,69.4822,69.3948,69.4584,8105.0
2015-08-25 12:00:00,87.45,87.53,87.44,87.52,9706.0,69.4822,69.5458,69.4743,69.5379,9706.0
2015-08-25 12:05:00,87.53,87.6,87.51,87.58,7022.0,69.5458,69.6014,69.5299,69.5855,7022.0
2015-08-25 12:10:00,87.58,87.68,87.56,87.68,8350.0,69.5855,69.665,69.5696,69.665,8350.0
2015-08-25 12:15:00,87.72,87.73,87.56,87.65,8779.0,69.6968,69.7047,69.5696,69.6411,8779.0
2015-08-25 12:20:00,87.65,87.77,87.64,87.7,7289.0,69.6411,69.7365,69.6332,69.6809,7289.0
2015-08-25 12:25:00,87.67,87.7,87.63,87.65,6149.0,69.657,69.6809,69.6253,69.6411,6149.0
2015-08-25 12:30:00,87.64,87.7,87.63,87.63,3508.0,69.6332,69.6809,69.6253,69.6253,3508.0
2015-08-25 12:35:00,87.61,87.61,87.49,87.51,10581.0,69.6094,69.6094,69.514,69.5299,10581.0
2015-08-25 12:40:00,87.49,87.57,87.48,87.57,9588.0,69.514,69.5776,69.5061,69.5776,9588.0
2015-08-25 12:45:00,87.57,87.58,87.43,87.47,7804.0,69.5776,69.5855,69.4663,69.4981,7804.0
2015-08-25 12:50:00,87.5,87.57,87.49,87.51,8067.0,69.522,69.5776,69.514,69.5299,8067.0
2015-08-25 12:55:00,87.51,87.56,87.4,87.44,7952.0,69.5299,69.5696,69.4425,69.4743,7952.0
2015-08-25 13:00:00,87.43,87.45,87.33,87.42,6785.0,69.4663,69.4822,69.3869,69.4584,6785.0
2015-08-25 13:05:00,87.44,87.55,87.44,87.49,7176.0,69.4743,69.5617,69.4743,69.514,7176.0
2015-08-25 13:10:00,87.51,87.51,87.39,87.4,7575.0,69.5299,69.5299,69.4346,69.4425,7575.0
2015-08-25 13:15:00,87.39,87.39,87.28,87.29,8329.0,69.4346,69.4346,69.3472,69.3551,8329.0
2015-08-25 13:20:00,87.3,87.42,87.3,87.34,5022.0,69.3631,69.4584,69.3631,69.3948,5022.0
2015-08-25 13:25:00,87.27,87.27,87.0,87.05,12923.0,69.3392,69.3392,69.1247,69.1644,12923.0
2015-08-25 13:30:00,87.03,87.15,86.97,87.0,20110.0,69.1485,69.2439,69.1009,69.1247,20110.0
2015-08-25 13:35:00,87.01,87.08,86.98,87.05,12071.0,69.1326,69.1883,69.1088,69.1644,12071.0
2015-08-25 13:40:00,87.04,87.05,86.74,86.74,25369.0,69.1565,69.1644,68.9181,68.9181,25369.0
2015-08-25 13:45:00,86.74,86.87,86.72,86.82,19026.0,68.9181,69.0214,68.9022,68.9817,19026.0
2015-08-25 13:50:00,86.82,87.01,86.8,86.98,11200.0,68.9817,69.1326,68.9658,69.1088,11200.0
2015-08-25 13:55:00,86.98,87.1,86.96,86.98,8699.0,69.1088,69.2042,69.0929,69.1088,8699.0
2015-08-25 14:00:00,86.98,86.99,86.82,86.87,8758.0,69.1088,69.1168,68.9817,69.0214,8758.0
2015-08-25 14:05:00,86.87,86.94,86.81,86.83,10900.0,69.0214,69.077,68.9737,68.9896,10900.0
2015-08-25 14:10:00,86.82,86.87,86.78,86.82,11485.0,68.9817,69.0214,68.9499,68.9817,11485.0
2015-08-25 14:15:00,86.83,86.95,86.76,86.94,11375.0,68.9896,69.085,68.934,69.077,11375.0
2015-08-25 14:20:00,86.95,87.03,86.93,86.94,9516.0,69.085,69.1485,69.0691,69.077,9516.0
2015-08-25 14:25:00,86.91,86.96,86.79,86.84,14558.0,69.0532,69.0929,68.9578,68.9976,14558.0
2015-08-25 14:30:00,86.85,87.0,86.83,86.89,10617.0,69.0055,69.1247,68.9896,69.0373,10617.0
2015-08-25 14:35:00,86.86,86.9,86.67,86.73,15165.0,69.0135,69.0452,68.8625,68.9102,15165.0
2015-08-25 14:40:00,86.71,86.91,86.7,86.86,10874.0,68.8943,69.0532,68.8863,69.0135,10874.0
2015-08-25 14:45:00,86.85,87.13,86.84,87.13,6243.0,69.0055,69.228,68.9976,69.228,6243.0
2015-08-25 14:50:00,87.14,87.22,87.1,87.12,11395.0,69.2359,69.2995,69.2042,69.22,11395.0
2015-08-25 14:55:00,87.15,87.18,87.11,87.15,8226.0,69.2439,69.2677,69.2121,69.2439,8226.0
2015-08-25 15:00:00,87.15,87.22,87.09,87.09,12627.0,69.2439,69.2995,69.1962,69.1962,12627.0
2015-08-25 15:05:00,87.06,87.09,86.94,86.97,11500.0,69.1724,69.1962,69.077,69.1009,11500.0
2015-08-25 15:10:00,86.97,87.02,86.79,86.79,11700.0,69.1009,69.1406,68.9578,68.9578,11700.0
2015-08-25 15:15:00,86.79,86.79,86.55,86.57,19522.0,68.9578,68.9578,68.7672,68.783,19522.0
2015-08-25 15:20:00,86.56,86.59,86.34,86.43,18898.0,68.7751,68.7989,68.6003,68.6718,18898.0
2015-08-25 15:25:00,86.42,86.55,86.31,86.39,23117.0,68.6639,68.7672,68.5765,68.64,23117.0
2015-08-25 15:30:00,86.39,86.45,85.94,86.09,38058.0,68.64,68.6877,68.2825,68.4017,38058.0
2015-08-25 15:35:00,86.12,86.23,85.7,85.75,29978.0,68.4255,68.5129,68.0918,68.1315,29978.0
2015-08-25 15:40:00,85.73,86.03,85.6,85.75,41474.0,68.1156,68.354,68.0123,68.1315,41474.0
2015-08-25 15:45:00,85.72,85.72,85.26,85.41,64241.0,68.1077,68.1077,67.7422,67.8614,64241.0
2015-08-25 15:50:00,85.42,85.81,85.28,85.79,57087.0,67.8693,68.1792,67.7581,68.1633,57087.0
2015-08-25 15:55:00,85.79,85.79,85.05,85.1,93165.0,68.1633,68.1633,67.5754,67.6151,93165.0
2015-08-26 09:30:00,86.37,86.89,86.37,86.76,32834.0,68.6241,69.0373,68.6241,68.934,32834.0
2015-08-26 09:35:00,86.75,86.75,86.18,86.36,8873.0,68.9261,68.9261,68.4732,68.6162,8873.0
2015-08-26 09:40:00,86.4,86.48,86.18,86.36,19988.0,68.648,68.7115,68.4732,68.6162,19988.0
2015-08-26 09:45:00,86.39,86.69,86.39,86.59,11843.0,68.64,68.8784,68.64,68.7989,11843.0
2015-08-26 09:50:00,86.64,86.73,86.4,86.51,27899.0,68.8387,68.9102,68.648,68.7354,27899.0
2015-08-26 09:55:00,86.46,86.68,86.46,86.6,10800.0,68.6956,68.8704,68.6956,68.8069,10800.0
2015-08-26 10:00:00,86.56,86.7,86.41,86.7,8718.0,68.7751,68.8863,68.6559,68.8863,8718.0
2015-08-26 10:05:00,86.7,86.83,86.66,86.7,14426.0,68.8863,68.9896,68.8546,68.8863,14426.0
2015-08-26 10:10:00,86.74,86.75,86.54,86.75,12370.0,68.9181,68.9261,68.7592,68.9261,12370.0
2015-08-26 10:15:00,86.72,86.72,86.05,86.11,18486.0,68.9022,68.9022,68.3699,68.4176,18486.0
2015-08-26 10:20:00,86.06,86.26,86.02,86.23,8672.0,68.3778,68.5367,68.3461,68.5129,8672.0
2015-08-26 10:25:00,86.26,86.42,86.23,86.35,8383.0,68.5367,68.6639,68.5129,68.6082,8383.0
2015-08-26 10:30:00,86.38,86.68,86.31,86.62,20725.0,68.6321,68.8704,68.5765,68.8228,20725.0
2015-08-26 10:35:00,86.61,86.61,86.33,86.45,4897.0,68.8148,68.8148,68.5924,68.6877,4897.0
2015-08-26 10:40:00,86.4,86.43,86.29,86.43,8510.0,68.648,68.6718,68.5606,68.6718,8510.0
2015-08-26 10:45:00,86.39,86.39,86.2,86.35,22786.0,68.64,68.64,68.4891,68.6082,22786.0
2015-08-26 10:50:00,86.45,86.63,86.3,86.61,7781.0,68.6877,68.8307,68.5685,68.8148,7781.0
2015-08-26 10:55:00,86.6,86.6,86.39,86.45,12365.0,68.8069,68.8069,68.64,68.6877,12365.0
2015-08-26 11:00:00,86.42,86.48,86.27,86.45,8698.0,68.6639,68.7115,68.5447,68.6877,8698.0
2015-08-26 11:05:00,86.49,86.52,86.38,86.39,11580.0,68.7195,68.7433,68.6321,68.64,11580.0
2015-08-26 11:10:00,86.4,86.47,86.21,86.22,12167.0,68.648,68.7036,68.497,68.505,12167.0
2015-08-26 11:15:00,86.28,86.49,86.28,86.46,2300.0,68.5526,68.7195,68.5526,68.6956,2300.0
2015-08-26 11:20:00,86.46,86.53,86.39,86.39,11250.0,68.6956,68.7513,68.64,68.64,11250.0
2015-08-26 11:25:00,86.42,86.5,86.37,86.37,12706.0,68.6639,68.7274,68.6241,68.6241,12706.0
2015-08-26 11:30:00,86.34,86.42,86.12,86.16,6145.0,68.6003,68.6639,68.4255,68.4573,6145.0
2015-08-26 11:35:00,86.07,86.14,85.93,85.93,6171.0,68.3858,68.4414,68.2745,68.2745,6171.0
2015-08-26 11:40:00,85.97,86.23,85.97,86.12,18469.0,68.3063,68.5129,68.3063,68.4255,18469.0
2015-08-26 11:45:00,86.08,86.2,85.98,86.2,11825.0,68.3937,68.4891,68.3143,68.4891,11825.0
2015-08-26 11:50:00,86.17,86.28,86.14,86.28,11523.0,68.4652,68.5526,68.4414,68.5526,11523.0
2015-08-26 11:55:00,86.31,86.33,86.19,86.27,16220.0,68.5765,68.5924,68.4811,68.5447,16220.0
2015-08-26 12:00:00,86.24,86.24,86.14,86.15,10669.0,68.5209,68.5209,68.4414,68.4493,10669.0
2015-08-26 12:05:00,86.15,86.25,86.07,86.21,16343.0,68.4493,68.5288,68.3858,68.497,16343.0
2015-08-26 12:10:00,86.22,86.23,86.16,86.18,7369.0,68.505,68.5129,68.4573,68.4732,7369.0
2015-08-26 12:15:00,86.22,86.38,86.17,86.31,12997.0,68.505,68.6321,68.4652,68.5765,12997.0
2015-08-26 12:20:00,86.35,86.35,86.2,86.27,7510.0,68.6082,68.6082,68.4891,68.5447,7510.0
2015-08-26 12:25:00,86.26,86.3,86.18,86.25,11760.0,68.5367,68.5685,68.4732,68.5288,11760.0
2015-08-26 12:30:00,86.25,86.26,86.08,86.08,10715.0,68.5288,68.5367,68.3937,68.3937,10715.0
2015-08-26 12:35:00,86.12,86.25,86.09,86.24,11900.0,68.4255,68.5288,68.4017,68.5209,11900.0
2015-08-26 12:40:00,86.21,86.26,86.17,86.21,9800.0,68.497,68.5367,68.4652,68.497,9800.0
2015-08-26 12:45:00,86.2,86.42,86.19,86.41,15121.0,68.4891,68.6639,68.4811,68.6559,15121.0
2015-08-26 12:50:00,86.4,86.49,86.25,86.49,6839.0,68.648,68.7195,68.5288,68.7195,6839.0
2015-08-26 12:55:00,86.5,86.71,86.5,86.71,14054.0,68.7274,68.8943,68.7274,68.8943,14054.0
2015-08-26 13:00:00,86.67,86.79,86.63,86.73,7506.0,68.8625,68.9578,68.8307,68.9102,7506.0
2015-08-26 13:05:00,86.76,86.76,86.51,86.55,8057.0,68.934,68.934,68.7354,68.7672,8057.0
2015-08-26 13:10:00,86.59,86.72,86.58,86.66,9064.0,68.7989,68.9022,68.791,68.8546,9064.0
2015-08-26 13:15:00,86.64,86.72,86.61,86.66,6219.0,68.8387,68.9022,68.8148,68.8546,6219.0
2015-08-26 13:20:00,86.67,86.93,86.67,86.91,8459.0,68.8625,69.0691,68.8625,69.0532,8459.0
2015-08-26 13:25:00,86.94,86.98,86.87,86.98,10179.0,69.077,69.1088,69.0214,69.1088,10179.0
2015-08-26 13:30:00,87.0,87.02,86.89,86.94,8118.0,69.1247,69.1406,69.0373,69.077,8118.0
2015-08-26 13:35:00,86.97,87.21,86.96,87.18,12660.0,69.1009,69.2916,69.0929,69.2677,12660.0
2015-08-26 13:40:00,87.2,87.23,86.98,87.0,12464.0,69.2836,69.3074,69.1088,69.1247,12464.0
2015-08-26 13:45:00,87.02,87.08,86.86,86.88,12808.0,69.1406,69.1883,69.0135,69.0294,12808.0
2015-08-26 13:50:00,86.93,87.03,86.93,86.99,13525.0,69.0691,69.1485,69.0691,69.1168,13525.0
2015-08-26 13:55:00,87.0,87.09,86.97,87.07,15500.0,69.1247,69.1962,69.1009,69.1803,15500.0
2015-08-26 14:00:00,87.08,87.08,86.82,86.85,24194.0,69.1883,69.1883,68.9817,69.0055,24194.0
2015-08-26 14:05:00,86.85,86.99,86.85,86.99,10300.0,69.0055,69.1168,69.0055,69.1168,10300.0
2015-08-26 14:10:00,87.0,87.04,86.86,86.88,16099.0,69.1247,69.1565,69.0135,69.0294,16099.0
2015-08-26 14:15:00,86.84,86.88,86.69,86.71,13241.0,68.9976,69.0294,68.8784,68.8943,13241.0
2015-08-26 14:20:00,86.73,86.81,86.68,86.81,7004.0,68.9102,68.9737,68.8704,68.9737,7004.0
2015-08-26 14:25:00,86.78,86.86,86.77,86.84,11673.0,68.9499,69.0135,68.942,68.9976,11673.0
2015-08-26 14:30:00,86.83,86.98,86.81,86.94,15099.0,68.9896,69.1088,68.9737,69.077,15099.0
2015-08-26 14:35:00,86.97,87.11,86.95,87.08,14816.0,69.1009,69.2121,69.085,69.1883,14816.0
2015-08-26 14:40:00,87.1,87.29,87.08,87.23,16848.0,69.2042,69.3551,69.1883,69.3074,16848.0
2015-08-26 14:45:00,87.24,87.37,87.11,87.11,16556.0,69.3154,69.4187,69.2121,69.2121,16556.0
2015-08-26 14:50:00,87.12,87.3,87.12,87.21,14101.0,69.22,69.3631,69.22,69.2916,14101.0
2015-08-26 14:55:00,87.21,87.33,87.14,87.32,10833.0,69.2916,69.3869,69.2359,69.379,10833.0
2015-08-26 15:00:00,87.32,87.33,87.17,87.26,22480.0,69.379,69.3869,69.2598,69.3313,22480.0
2015-08-26 15:05:00,87.27,87.61,87.27,87.61,15595.0,69.3392,69.6094,69.3392,69.6094,15595.0
2015-08-26 15:10:00,87.63,87.95,87.63,87.88,26695.0,69.6253,69.8795,69.6253,69.8239,26695.0
2015-08-26 15:15:00,87.9,87.94,87.64,87.94,25725.0,69.8398,69.8716,69.6332,69.8716,25725.0
2015-08-26 15:20:00,87.95,88.01,87.71,87.77,22931.0,69.8795,69.9272,69.6888,69.7365,22931.0
2015-08-26 15:25:00,87.75,87.77,87.54,87.61,32673.0,69.7206,69.7365,69.5537,69.6094,32673.0
2015-08-26 15:30:00,87.6,87.97,87.59,87.96,29641.0,69.6014,69.8954,69.5935,69.8875,29641.0
2015-08-26 15:35:00,87.97,87.97,87.82,87.87,39975.0,69.8954,69.8954,69.7762,69.8159,39975.0
2015-08-26 15:40:00,87.88,88.36,87.88,88.27,38515.0,69.8239,70.2053,69.8239,70.1338,38515.0
2015-08-26 15:45:00,88.25,88.32,88.05,88.09,40796.0,70.1179,70.1735,69.959,69.9907,40796.0
2015-08-26 15:50:00,88.08,88.28,88.08,88.21,30222.0,69.9828,70.1417,69.9828,70.0861,30222.0
2015-08-26 15:55:00,88.21,88.22,87.87,88.19,56035.0,70.0861,70.094,69.8159,70.0702,56035.0
2015-08-27 09:30:00,88.96,89.09,88.9,88.99,21848.0,70.682,70.7853,70.6343,70.7058,21848.0
2015-08-27 09:35:00,88.98,89.18,88.98,89.05,13353.0,70.6979,70.8568,70.6979,70.7535,13353.0
2015-08-27 09:40:00,89.13,89.29,89.13,89.14,25226.0,70.8171,70.9442,70.8171,70.825,25226.0
2015-08-27 09:45:00,89.23,89.27,89.09,89.23,16518.0,70.8965,70.9283,70.7853,70.8965,16518.0
2015-08-27 09:50:00,89.24,89.28,89.12,89.2,20525.0,70.9045,70.9362,70.8091,70.8727,20525.0
2015-08-27 09:55:00,89.19,89.24,89.15,89.2,12045.0,70.8647,70.9045,70.833,70.8727,12045.0
2015-08-27 10:00:00,89.18,89.28,89.16,89.23,15231.0,70.8568,70.9362,70.8409,70.8965,15231.0
2015-08-27 10:05:00,89.26,89.26,89.15,89.22,12446.0,70.9204,70.9204,70.833,70.8886,12446.0
2015-08-27 10:10:00,89.21,89.37,89.21,89.36,13650.0,70.8806,71.0078,70.8806,70.9998,13650.0
2015-08-27 10:15:00,89.38,89.52,89.35,89.52,26161.0,71.0157,71.1269,70.9919,71.1269,26161.0
2015-08-27 10:20:00,89.52,89.64,89.46,89.63,19294.0,71.1269,71.2223,71.0793,71.2143,19294.0
2015-08-27 10:25:00,89.63,89.66,89.52,89.57,27600.0,71.2143,71.2382,71.1269,71.1667,27600.0
2015-08-27 10:30:00,89.59,89.7,89.5,89.59,18247.0,71.1825,71.2699,71.111,71.1825,18247.0
2015-08-27 10:35:00,89.6,89.69,89.6,89.64,22389.0,71.1905,71.262,71.1905,71.2223,22389.0
2015-08-27 10:40:00,89.62,89.71,89.6,89.66,24313.0,71.2064,71.2779,71.1905,71.2382,24313.0
2015-08-27 10:45:00,89.69,89.93,89.69,89.91,28187.0,71.262,71.4527,71.262,71.4368,28187.0
2015-08-27 10:50:00,89.91,89.98,89.86,89.89,23900.0,71.4368,71.4924,71.3971,71.4209,23900.0
2015-08-27 10:55:00,89.9,89.96,89.89,89.94,21803.0,71.4289,71.4765,71.4209,71.4606,21803.0
2015-08-27 11:00:00,89.92,90.06,89.9,90.01,23784.0,71.4447,71.556,71.4289,71.5163,23784.0
2015-08-27 11:05:00,90.03,90.09,90.0,90.0,18163.0,71.5321,71.5798,71.5083,71.5083,18163.0
2015-08-27 11:10:00,90.02,90.05,89.88,89.92,20786.0,71.5242,71.548,71.413,71.4447,20786.0
2015-08-27 11:15:00,89.88,90.03,89.84,90.01,20701.0,71.413,71.5321,71.3812,71.5163,20701.0
2015-08-27 11:20:00,90.03,90.12,90.02,90.08,14505.0,71.5321,71.6037,71.5242,71.5719,14505.0
2015-08-27 11:25:00,90.06,90.14,90.04,90.06,19400.0,71.556,71.6195,71.5401,71.556,19400.0
2015-08-27 11:30:00,90.11,90.12,90.05,90.1,14628.0,71.5957,71.6037,71.548,71.5878,14628.0
2015-08-27 11:35:00,90.06,90.11,90.01,90.01,8733.0,71.556,71.5957,71.5163,71.5163,8733.0
2015-08-27 11:40:00,90.02,90.09,90.0,90.05,10039.0,71.5242,71.5798,71.5083,71.548,10039.0
2015-08-27 11:45:00,90.08,90.13,90.07,90.08,7699.0,71.5719,71.6116,71.5639,71.5719,7699.0
2015-08-27 11:50:00,90.1,90.17,90.1,90.14,12962.0,71.5878,71.6434,71.5878,71.6195,12962.0
2015-08-27 11:55:00,90.13,90.13,89.9,90.01,8960.0,71.6116,71.6116,71.4289,71.5163,8960.0
2015-08-27 12:00:00,90.05,90.13,90.01,90.13,5935.0,71.548,71.6116,71.5163,71.6116,5935.0
2015-08-27 12:05:00,90.12,90.32,90.08,90.28,9418.0,71.6037,71.7626,71.5719,71.7308,9418.0
2015-08-27 12:10:00,90.28,90.28,90.24,90.24,6600.0,71.7308,71.7308,71.699,71.699,6600.0
2015-08-27 12:15:00,90.22,90.22,90.16,90.16,4800.0,71.6831,71.6831,71.6354,71.6354,4800.0
2015-08-27 12:20:00,90.16,90.2,90.13,90.15,5107.0,71.6354,71.6672,71.6116,71.6275,5107.0
2015-08-27 12:25:00,90.15,90.24,90.13,90.24,7437.0,71.6275,71.699,71.6116,71.699,7437.0
2015-08-27 12:30:00,90.21,90.24,90.18,90.2,6835.0,71.6752,71.699,71.6513,71.6672,6835.0
2015-08-27 12:35:00,90.22,90.27,90.19,90.24,5897.0,71.6831,71.7228,71.6593,71.699,5897.0
2015-08-27 12:40:00,90.24,90.37,90.23,90.33,13728.0,71.699,71.8023,71.6911,71.7705,13728.0
2015-08-27 12:45:00,90.32,90.38,90.3,90.36,11849.0,71.7626,71.8102,71.7467,71.7943,11849.0
2015-08-27 12:50:00,90.38,90.56,90.38,90.54,9639.0,71.8102,71.9532,71.8102,71.9374,9639.0
2015-08-27 12:55:00,90.53,90.58,90.49,90.58,7010.0,71.9294,71.9691,71.8976,71.9691,7010.0
2015-08-27 13:00:00,90.57,90.58,90.51,90.53,6226.0,71.9612,71.9691,71.9135,71.9294,6226.0
2015-08-27 13:05:00,90.55,90.63,90.52,90.59,9478.0,71.9453,72.0089,71.9215,71.9771,9478.0
2015-08-27 13:10:00,90.61,90.61,90.56,90.6,11664.0,71.993,71.993,71.9532,71.985,11664.0
2015-08-27 13:15:00,90.59,90.61,90.44,90.49,12650.0,71.9771,71.993,71.8579,71.8976,12650.0
2015-08-27 13:20:00,90.47,90.48,90.36,90.4,10770.0,71.8817,71.8897,71.7943,71.8261,10770.0
2015-08-27 13:25:00,90.39,90.41,90.31,90.35,8176.0,71.8182,71.8341,71.7546,71.7864,8176.0
2015-08-27 13:30:00,90.33,90.37,90.3,90.31,7047.0,71.7705,71.8023,71.7467,71.7546,7047.0
2015-08-27 13:35:00,90.3,90.35,90.2,90.23,7290.0,71.7467,71.7864,71.6672,71.6911,7290.0
2015-08-27 13:40:00,90.22,90.36,90.21,90.33,19548.0,71.6831,71.7943,71.6752,71.7705,19548.0
2015-08-27 13:45:00,90.34,90.36,90.22,90.29,14886.0,71.7785,71.7943,71.6831,71.7387,14886.0
2015-08-27 13:50:00,90.3,90.32,90.24,90.32,5561.0,71.7467,71.7626,71.699,71.7626,5561.0
2015-08-27 13:55:00,90.31,90.5,90.31,90.5,7489.0,71.7546,71.9056,71.7546,71.9056,7489.0
2015-08-27 14:00:00,90.48,90.54,90.41,90.54,15714.0,71.8897,71.9374,71.8341,71.9374,15714.0
2015-08-27 14:05:00,90.51,90.54,90.49,90.49,7426.0,71.9135,71.9374,71.8976,71.8976,7426.0
2015-08-27 14:10:00,90.48,90.53,90.47,90.51,10171.0,71.8897,71.9294,71.8817,71.9135,10171.0
2015-08-27 14:15:00,90.53,90.53,90.22,90.35,13109.0,71.9294,71.9294,71.6831,71.7864,13109.0
2015-08-27 14:20:00,90.29,90.35,90.2,90.27,22603.0,71.7387,71.7864,71.6672,71.7228,22603.0
2015-08-27 14:25:00,90.23,90.23,89.89,89.97,17690.0,71.6911,71.6911,71.4209,71.4845,17690.0
2015-08-27 14:30:00,89.96,90.03,89.86,89.86,13593.0,71.4765,71.5321,71.3971,71.3971,13593.0
2015-08-27 14:35:00,89.86,90.07,89.84,90.07,12300.0,71.3971,71.5639,71.3812,71.5639,12300.0
2015-08-27 14:40:00,90.02,90.02,89.8,89.8,10950.0,71.5242,71.5242,71.3494,71.3494,10950.0
2015-08-27 14:45:00,89.79,89.89,89.6,89.6,15161.0,71.3415,71.4209,71.1905,71.1905,15161.0
2015-08-27 14:50:00,89.6,89.69,89.57,89.63,15100.0,71.1905,71.262,71.1667,71.2143,15100.0
2015-08-27 14:55:00,89.63,89.66,89.24,89.26,16870.0,71.2143,71.2382,70.9045,70.9204,16870.0
2015-08-27 15:00:00,89.29,89.46,88.91,88.92,14011.0,70.9442,71.0793,70.6423,70.6502,14011.0
2015-08-27 15:05:00,88.91,89.24,88.83,89.24,17812.0,70.6423,70.9045,70.5787,70.9045,17812.0
2015-08-27 15:10:00,89.22,89.25,89.06,89.11,18241.0,70.8886,70.9124,70.7614,70.8012,18241.0
2015-08-27 15:15:00,89.13,89.37,89.03,89.35,18549.0,70.8171,71.0078,70.7376,70.9919,18549.0
2015-08-27 15:20:00,89.33,89.33,89.18,89.24,17456.0,70.976,70.976,70.8568,70.9045,17456.0
2015-08-27 15:25:00,89.24,89.65,89.22,89.63,24191.0,70.9045,71.2302,70.8886,71.2143,24191.0
2015-08-27 15:30:00,89.64,89.85,89.51,89.75,28298.0,71.2223,71.3891,71.119,71.3097,28298.0
2015-08-27 15:35:00,89.8,89.81,89.55,89.65,20230.0,71.3494,71.3573,71.1508,71.2302,20230.0
2015-08-27 15:40:00,89.64,89.91,89.62,89.89,25239.0,71.2223,71.4368,71.2064,71.4209,25239.0
2015-08-27 15:45:00,89.9,90.15,89.86,90.12,39410.0,71.4289,71.6275,71.3971,71.6037,39410.0
2015-08-27 15:50:00,90.11,90.12,89.94,89.98,38669.0,71.5957,71.6037,71.4606,71.4924,38669.0
2015-08-27 15:55:00,89.99,90.27,89.98,90.24,65757.0,71.5004,71.7228,71.4924,71.699,65757.0
2015-08-28 09:30:00,90.1,90.23,89.51,89.93,30333.0,71.5878,71.6911,71.119,71.4527,30333.0
2015-08-28 09:35:00,89.88,90.14,89.86,90.14,10990.0,71.413,71.6195,71.3971,71.6195,10990.0
2015-08-28 09:40:00,90.09,90.1,90.01,90.01,6505.0,71.5798,71.5878,71.5163,71.5163,6505.0
2015-08-28 09:45:00,90.01,90.36,90.01,90.24,14374.0,71.5163,71.7943,71.5163,71.699,14374.0
2015-08-28 09:50:00,90.19,90.23,90.04,90.04,11225.0,71.6593,71.6911,71.5401,71.5401,11225.0
2015-08-28 09:55:00,90.04,90.28,90.02,90.26,15463.0,71.5401,71.7308,71.5242,71.7149,15463.0
2015-08-28 10:00:00,90.26,90.48,90.25,90.44,29560.0,71.7149,71.8897,71.7069,71.8579,29560.0
2015-08-28 10:05:00,90.41,90.43,90.35,90.36,25900.0,71.8341,71.85,71.7864,71.7943,25900.0
2015-08-28 10:10:00,90.37,90.37,90.2,90.23,12520.0,71.8023,71.8023,71.6672,71.6911,12520.0
2015-08-28 10:15:00,90.27,90.3,90.18,90.21,10365.0,71.7228,71.7467,71.6513,71.6752,10365.0
2015-08-28 10:20:00,90.21,90.21,90.07,90.12,7359.0,71.6752,71.6752,71.5639,71.6037,7359.0
2015-08-28 10:25:00,90.1,90.2,90.1,90.16,10915.0,71.5878,71.6672,71.5878,71.6354,10915.0
2015-08-28 10:30:00,90.16,90.25,90.14,90.16,6068.0,71.6354,71.7069,71.6195,71.6354,6068.0
2015-08-28 10:35:00,90.19,90.2,90.0,90.04,16514.0,71.6593,71.6672,71.5083,71.5401,16514.0
2015-08-28 10:40:00,90.05,90.14,89.99,90.14,8718.0,71.548,71.6195,71.5004,71.6195,8718.0
2015-08-28 10:45:00,90.17,90.29,89.98,89.99,20587.0,71.6434,71.7387,71.4924,71.5004,20587.0
2015-08-28 10:50:00,89.99,90.0,89.86,89.92,11671.0,71.5004,71.5083,71.3971,71.4447,11671.0
2015-08-28 10:55:00,89.98,90.05,89.89,89.93,9710.0,71.4924,71.548,71.4209,71.4527,9710.0
2015-08-28 11:00:00,89.94,90.0,89.91,89.97,3795.0,71.4606,71.5083,71.4368,71.4845,3795.0
2015-08-28 11:05:00,89.95,90.09,89.94,90.02,19121.0,71.4686,71.5798,71.4606,71.5242,19121.0
2015-08-28 11:10:00,90.04,90.14,90.04,90.1,3315.0,71.5401,71.6195,71.5401,71.5878,3315.0
2015-08-28 11:15:00,90.15,90.15,90.08,90.09,1704.0,71.6275,71.6275,71.5719,71.5798,1704.0
2015-08-28 11:20:00,90.09,90.15,90.07,90.14,8933.0,71.5798,71.6275,71.5639,71.6195,8933.0
2015-08-28 11:25:00,90.15,90.29,90.15,90.26,10259.0,71.6275,71.7387,71.6275,71.7149,10259.0
2015-08-28 11:30:00,90.26,90.35,90.24,90.32,8021.0,71.7149,71.7864,71.699,71.7626,8021.0
2015-08-28 11:35:00,90.28,90.34,90.15,90.16,32843.0,71.7308,71.7785,71.6275,71.6354,32843.0
2015-08-28 11:40:00,90.11,90.14,89.88,89.92,13502.0,71.5957,71.6195,71.413,71.4447,13502.0
2015-08-28 11:45:00,89.93,89.93,89.79,89.84,5750.0,71.4527,71.4527,71.3415,71.3812,5750.0
2015-08-28 11:50:00,89.85,89.88,89.71,89.71,9423.0,71.3891,71.413,71.2779,71.2779,9423.0
2015-08-28 11:55:00,89.71,89.71,89.55,89.61,6100.0,71.2779,71.2779,71.1508,71.1984,6100.0
2015-08-28 12:00:00,89.62,89.7,89.61,89.67,9747.0,71.2064,71.2699,71.1984,71.2461,9747.0
2015-08-28 12:05:00,89.67,89.71,89.66,89.69,11823.0,71.2461,71.2779,71.2382,71.262,11823.0
2015-08-28 12:10:00,89.7,89.75,89.66,89.73,9238.0,71.2699,71.3097,71.2382,71.2938,9238.0
2015-08-28 12:15:00,89.72,89.78,89.7,89.77,7678.0,71.2858,71.3335,71.2699,71.3256,7678.0
2015-08-28 12:20:00,89.73,89.78,89.63,89.65,8634.0,71.2938,71.3335,71.2143,71.2302,8634.0
2015-08-28 12:25:00,89.64,89.76,89.64,89.74,7446.0,71.2223,71.3176,71.2223,71.3017,7446.0
2015-08-28 12:30:00,89.74,89.78,89.71,89.75,5860.0,71.3017,71.3335,71.2779,71.3097,5860.0
2015-08-28 12:35:00,89.76,89.78,89.69,89.71,8211.0,71.3176,71.3335,71.262,71.2779,8211.0
2015-08-28 12:40:00,89.7,89.81,89.7,89.72,6500.0,71.2699,71.3573,71.2699,71.2858,6500.0
2015-08-28 12:45:00,89.7,89.72,89.64,89.7,6472.0,71.2699,71.2858,71.2223,71.2699,6472.0
2015-08-28 12:50:00,89.73,89.79,89.73,89.77,9051.0,71.2938,71.3415,71.2938,71.3256,9051.0
2015-08-28 12:55:00,89.76,89.82,89.76,89.78,7182.0,71.3176,71.3653,71.3176,71.3335,7182.0
2015-08-28 13:00:00,89.78,89.79,89.72,89.79,8207.0,71.3335,71.3415,71.2858,71.3415,8207.0
2015-08-28 13:05:00,89.78,89.85,89.77,89.84,6300.0,71.3335,71.3891,71.3256,71.3812,6300.0
2015-08-28 13:10:00,89.83,89.88,89.83,89.87,7600.0,71.3732,71.413,71.3732,71.405,7600.0
2015-08-28 13:15:00,89.87,89.99,89.87,89.97,7500.0,71.405,71.5004,71.405,71.4845,7500.0
2015-08-28 13:20:00,89.97,90.0,89.91,89.98,8757.0,71.4845,71.5083,71.4368,71.4924,8757.0
2015-08-28 13:25:00,89.98,89.99,89.83,89.83,10968.0,71.4924,71.5004,71.3732,71.3732,10968.0
2015-08-28 13:30:00,89.82,89.88,89.82,89.83,6100.0,71.3653,71.413,71.3653,71.3732,6100.0
2015-08-28 13:35:00,89.83,89.84,89.66,89.66,8105.0,71.3732,71.3812,71.2382,71.2382,8105.0
2015-08-28 13:40:00,89.66,89.74,89.62,89.74,5421.0,71.2382,71.3017,71.2064,71.3017,5421.0
2015-08-28 13:45:00,89.73,89.84,89.71,89.78,9805.0,71.2938,71.3812,71.2779,71.3335,9805.0
2015-08-28 13:50:00,89.8,89.92,89.8,89.92,7700.0,71.3494,71.4447,71.3494,71.4447,7700.0
2015-08-28 13:55:00,89.91,89.92,89.85,89.86,9286.0,71.4368,71.4447,71.3891,71.3971,9286.0
2015-08-28 14:00:00,89.89,90.05,89.89,89.98,8144.0,71.4209,71.548,71.4209,71.4924,8144.0
2015-08-28 14:05:00,90.0,90.05,89.97,89.99,7265.0,71.5083,71.548,71.4845,71.5004,7265.0
2015-08-28 14:10:00,89.99,89.99,89.9,89.91,4601.0,71.5004,71.5004,71.4289,71.4368,4601.0
2015-08-28 14:15:00,89.9,89.96,89.86,89.94,7065.0,71.4289,71.4765,71.3971,71.4606,7065.0
2015-08-28 14:20:00,89.95,90.03,89.95,90.03,6292.0,71.4686,71.5321,71.4686,71.5321,6292.0
2015-08-28 14:25:00,90.02,90.06,90.01,90.05,10907.0,71.5242,71.556,71.5163,71.548,10907.0
2015-08-28 14:30:00,90.05,90.11,89.99,89.99,7708.0,71.548,71.5957,71.5004,71.5004,7708.0
2015-08-28 14:35:00,89.98,90.07,89.93,90.07,10525.0,71.4924,71.5639,71.4527,71.5639,10525.0
2015-08-28 14:40:00,90.08,90.08,90.01,90.03,7200.0,71.5719,71.5719,71.5163,71.5321,7200.0
2015-08-28 14:45:00,90.04,90.14,90.03,90.09,10865.0,71.5401,71.6195,71.5321,71.5798,10865.0
2015-08-28 14:50:00,90.1,90.12,90.0,90.03,8129.0,71.5878,71.6037,71.5083,71.5321,8129.0
2015-08-28 14:55:00,90.0,90.08,90.0,90.02,9725.0,71.5083,71.5719,71.5083,71.5242,9725.0
2015-08-28 15:00:00,90.0,90.04,89.92,90.03,8681.0,71.5083,71.5401,71.4447,71.5321,8681.0
2015-08-28 15:05:00,90.02,90.09,90.01,90.06,13430.0,71.5242,71.5798,71.5163,71.556,13430.0
2015-08-28 15:10:00,90.04,90.07,90.03,90.05,11677.0,71.5401,71.5639,71.5321,71.548,11677.0
2015-08-28 15:15:00,90.04,90.09,90.0,90.06,12280.0,71.5401,71.5798,71.5083,71.556,12280.0
2015-08-28 15:20:00,90.06,90.09,89.95,89.97,15836.0,71.556,71.5798,71.4686,71.4845,15836.0
2015-08-28 15:25:00,89.97,90.08,89.95,90.06,18019.0,71.4845,71.5719,71.4686,71.556,18019.0
2015-08-28 15:30:00,90.06,90.08,89.98,90.0,19408.0,71.556,71.5719,71.4924,71.5083,19408.0
2015-08-28 15:35:00,90.0,90.0,89.85,89.93,25256.0,71.5083,71.5083,71.3891,71.4527,25256.0
2015-08-28 15:40:00,89.92,90.0,89.81,90.0,25567.0,71.4447,71.5083,71.3573,71.5083,25567.0
2015-08-28 15:45:00,90.0,90.07,89.96,90.0,34999.0,71.5083,71.5639,71.4765,71.5083,34999.0
2015-08-28 15:50:00,90.0,90.18,90.0,90.01,38824.0,71.5083,71.6513,71.5083,71.5163,38824.0
2015-08-28 15:55:00,90.01,90.24,89.98,90.19,61931.0,71.5163,71.699,71.4924,71.6593,61931.0
2015-08-31 09:30:00,89.72,89.87,89.51,89.87,15241.0,71.2858,71.405,71.119,71.405,15241.0
2015-08-31 09:35:00,89.83,89.85,89.35,89.37,11648.0,71.3732,71.3891,70.9919,71.0078,11648.0
2015-08-31 09:40:00,89.34,89.73,89.34,89.73,4304.0,70.9839,71.2938,70.9839,71.2938,4304.0
2015-08-31 09:45:00,89.74,89.81,89.63,89.73,5390.0,71.3017,71.3573,71.2143,71.2938,5390.0
2015-08-31 09:50:00,89.67,89.73,89.52,89.66,5261.0,71.2461,71.2938,71.1269,71.2382,5261.0
2015-08-31 09:55:00,89.62,89.62,89.41,89.41,3400.0,71.2064,71.2064,71.0395,71.0395,3400.0
2015-08-31 10:00:00,89.47,89.49,89.29,89.29,3206.0,71.0872,71.1031,70.9442,70.9442,3206.0
2015-08-31 10:05:00,89.29,89.45,89.29,89.36,3600.0,70.9442,71.0713,70.9442,70.9998,3600.0
2015-08-31 10:10:00,89.35,89.45,89.3,89.41,7400.0,70.9919,71.0713,70.9521,71.0395,7400.0
2015-08-31 10:15:00,89.38,89.45,89.33,89.34,4610.0,71.0157,71.0713,70.976,70.9839,4610.0
2015-08-31 10:20:00,89.38,89.45,89.38,89.4,2100.0,71.0157,71.0713,71.0157,71.0316,2100.0
2015-08-31 10:25:00,89.41,89.65,89.4,89.64,12150.0,71.0395,71.2302,71.0316,71.2223,12150.0
2015-08-31 10:30:00,89.66,89.77,89.65,89.75,5635.0,71.2382,71.3256,71.2302,71.3097,5635.0
2015-08-31 10:35:00,89.75,89.85,89.71,89.85,4700.0,71.3097,71.3891,71.2779,71.3891,4700.0
2015-08-31 10:40:00,89.83,89.83,89.73,89.76,4700.0,71.3732,71.3732,71.2938,71.3176,4700.0
2015-08-31 10:45:00,89.75,89.81,89.73,89.74,14298.0,71.3097,71.3573,71.2938,71.3017,14298.0
2015-08-31 10:50:00,89.73,89.73,89.62,89.66,5704.0,71.2938,71.2938,71.2064,71.2382,5704.0
2015-08-31 10:55:00,89.68,89.69,89.5,89.5,3871.0,71.2541,71.262,71.111,71.111,3871.0
2015-08-31 11:00:00,89.5,89.5,89.3,89.3,4553.0,71.111,71.111,70.9521,70.9521,4553.0
2015-08-31 11:05:00,89.33,89.35,89.2,89.25,9800.0,70.976,70.9919,70.8727,70.9124,9800.0
2015-08-31 11:10:00,89.27,89.34,89.23,89.34,6404.0,70.9283,70.9839,70.8965,70.9839,6404.0
2015-08-31 11:15:00,89.37,89.47,89.37,89.43,5049.0,71.0078,71.0872,71.0078,71.0554,5049.0
2015-08-31 11:20:00,89.44,89.44,89.38,89.42,4500.0,71.0634,71.0634,71.0157,71.0475,4500.0
2015-08-31 11:25:00,89.42,89.55,89.4,89.4,6787.0,71.0475,71.1508,71.0316,71.0316,6787.0
2015-08-31 11:30:00,89.42,89.44,89.28,89.33,5807.0,71.0475,71.0634,70.9362,70.976,5807.0
2015-08-31 11:35:00,89.3,89.36,89.28,89.36,3609.0,70.9521,70.9998,70.9362,70.9998,3609.0
2015-08-31 11:40:00,89.4,89.69,89.4,89.63,8798.0,71.0316,71.262,71.0316,71.2143,8798.0
2015-08-31 11:45:00,89.67,89.68,89.53,89.53,3454.0,71.2461,71.2541,71.1349,71.1349,3454.0
2015-08-31 11:50:00,89.52,89.52,89.4,89.48,5241.0,71.1269,71.1269,71.0316,71.0952,5241.0
2015-08-31 11:55:00,89.44,89.44,89.22,89.29,4099.0,71.0634,71.0634,70.8886,70.9442,4099.0
2015-08-31 12:00:00,89.31,89.41,89.29,89.36,6700.0,70.9601,71.0395,70.9442,70.9998,6700.0
2015-08-31 12:05:00,89.39,89.39,89.32,89.33,4630.0,71.0236,71.0236,70.968,70.976,4630.0
2015-08-31 12:10:00,89.29,89.34,89.28,89.3,8500.0,70.9442,70.9839,70.9362,70.9521,8500.0
2015-08-31 12:15:00,89.28,89.32,89.26,89.26,3100.0,70.9362,70.968,70.9204,70.9204,3100.0
2015-08-31 12:20:00,89.33,89.4,89.32,89.4,2607.0,70.976,71.0316,70.968,71.0316,2607.0
2015-08-31 12:25:00,89.42,89.56,89.42,89.55,4716.0,71.0475,71.1587,71.0475,71.1508,4716.0
2015-08-31 12:30:00,89.55,89.55,89.47,89.47,2800.0,71.1508,71.1508,71.0872,71.0872,2800.0
2015-08-31 12:35:00,89.46,89.53,89.46,89.51,4200.0,71.0793,71.1349,71.0793,71.119,4200.0
2015-08-31 12:40:00,89.52,89.53,89.44,89.46,1905.0,71.1269,71.1349,71.0634,71.0793,1905.0
2015-08-31 12:45:00,89.51,89.51,89.42,89.45,5150.0,71.119,71.119,71.0475,71.0713,5150.0
2015-08-31 12:50:00,89.46,89.5,89.42,89.5,1500.0,71.0793,71.111,71.0475,71.111,1500.0
2015-08-31 12:55:00,89.5,89.5,89.44,89.45,4268.0,71.111,71.111,71.0634,71.0713,4268.0
2015-08-31 13:00:00,89.44,89.48,89.41,89.44,3000.0,71.0634,71.0952,71.0395,71.0634,3000.0
2015-08-31 13:05:00,89.43,89.49,89.43,89.47,3597.0,71.0554,71.1031,71.0554,71.0872,3597.0
2015-08-31 13:10:00,89.45,89.49,89.43,89.49,5402.0,71.0713,71.1031,71.0554,71.1031,5402.0
2015-08-31 13:15:00,89.49,89.54,89.48,89.48,3737.0,71.1031,71.1428,71.0952,71.0952,3737.0
2015-08-31 13:20:00,89.5,89.53,89.44,89.47,6115.0,71.111,71.1349,71.0634,71.0872,6115.0
2015-08-31 13:25:00,89.46,89.54,89.45,89.52,3282.0,71.0793,71.1428,71.0713,71.1269,3282.0
2015-08-31 13:30:00,89.52,89.52,89.39,89.39,5980.0,71.1269,71.1269,71.0236,71.0236,5980.0
2015-08-31 13:35:00,89.42,89.49,89.41,89.49,2000.0,71.0475,71.1031,71.0395,71.1031,2000.0
2015-08-31 13:40:00,89.48,89.52,89.45,89.52,3911.0,71.0952,71.1269,71.0713,71.1269,3911.0
2015-08-31 13:45:00,89.52,89.53,89.46,89.46,4680.0,71.1269,71.1349,71.0793,71.0793,4680.0
2015-08-31 13:50:00,89.46,89.53,89.45,89.51,6064.0,71.0793,71.1349,71.0713,71.119,6064.0
2015-08-31 13:55:00,89.5,89.56,89.47,89.54,5019.0,71.111,71.1587,71.0872,71.1428,5019.0
2015-08-31 14:00:00,89.55,89.66,89.55,89.59,2326.0,71.1508,71.2382,71.1508,71.1825,2326.0
2015-08-31 14:05:00,89.57,89.57,89.51,89.54,5056.0,71.1667,71.1667,71.119,71.1428,5056.0
2015-08-31 14:10:00,89.53,89.53,89.43,89.43,3302.0,71.1349,71.1349,71.0554,71.0554,3302.0
2015-08-31 14:15:00,89.41,89.49,89.4,89.4,5177.0,71.0395,71.1031,71.0316,71.0316,5177.0
2015-08-31 14:20:00,89.42,89.53,89.42,89.52,2889.0,71.0475,71.1349,71.0475,71.1269,2889.0
2015-08-31 14:25:00,89.5,89.5,89.39,89.44,9398.0,71.111,71.111,71.0236,71.0634,9398.0
2015-08-31 14:30:00,89.45,89.53,89.4,89.49,4543.0,71.0713,71.1349,71.0316,71.1031,4543.0
2015-08-31 14:35:00,89.48,89.49,89.42,89.42,6928.0,71.0952,71.1031,71.0475,71.0475,6928.0
2015-08-31 14:40:00,89.43,89.49,89.43,89.46,5705.0,71.0554,71.1031,71.0554,71.0793,5705.0
2015-08-31 14:45:00,89.45,89.47,89.39,89.41,3410.0,71.0713,71.0872,71.0236,71.0395,3410.0
2015-08-31 14:50:00,89.39,89.39,89.29,89.31,8182.0,71.0236,71.0236,70.9442,70.9601,8182.0
2015-08-31 14:55:00,89.31,89.38,89.31,89.37,4082.0,70.9601,71.0157,70.9601,71.0078,4082.0
2015-08-31 15:00:00,89.37,89.49,89.35,89.47,4958.0,71.0078,71.1031,70.9919,71.0872,4958.0
2015-08-31 15:05:00,89.5,89.62,89.5,89.58,7666.0,71.111,71.2064,71.111,71.1746,7666.0
2015-08-31 15:10:00,89.59,89.61,89.56,89.56,8033.0,71.1825,71.1984,71.1587,71.1587,8033.0
2015-08-31 15:15:00,89.56,89.56,89.42,89.43,9099.0,71.1587,71.1587,71.0475,71.0554,9099.0
2015-08-31 15:20:00,89.42,89.46,89.35,89.46,10461.0,71.0475,71.0793,70.9919,71.0793,10461.0
2015-08-31 15:25:00,89.45,89.45,89.34,89.39,8057.0,71.0713,71.0713,70.9839,71.0236,8057.0
2015-08-31 15:30:00,89.38,89.58,89.37,89.53,22349.0,71.0157,71.1746,71.0078,71.1349,22349.0
2015-08-31 15:35:00,89.54,89.54,89.38,89.4,18996.0,71.1428,71.1428,71.0157,71.0316,18996.0
2015-08-31 15:40:00,89.42,89.6,89.41,89.58,19815.0,71.0475,71.1905,71.0395,71.1746,19815.0
2015-08-31 15:45:00,89.59,89.64,89.5,89.52,20582.0,71.1825,71.2223,71.111,71.1269,20582.0
2015-08-31 15:50:00,89.54,89.64,89.52,89.59,15170.0,71.1428,71.2223,71.1269,71.1825,15170.0
2015-08-31 15:55:00,89.6,89.63,89.44,89.49,54896.0,71.1905,71.2143,71.0634,71.1031,54896.0
2015-09-01 09:30:00,88.24,88.88,88.24,88.5,1500.0,70.1099,70.6184,70.1099,70.3165,1500.0
2015-09-01 09:35:00,88.47,88.49,87.88,88.12,42256.0,70.2927,70.3086,69.8239,70.0146,42256.0
2015-09-01 09:40:00,88.09,88.09,87.75,87.94,10695.0,69.9907,69.9907,69.7206,69.8716,10695.0
2015-09-01 09:45:00,87.96,88.38,87.96,88.03,11263.0,69.8875,70.2212,69.8875,69.9431,11263.0
2015-09-01 09:50:00,88.03,88.08,87.91,88.03,16840.0,69.9431,69.9828,69.8477,69.9431,16840.0
2015-09-01 09:55:00,88.03,88.13,87.95,88.04,21559.0,69.9431,70.0225,69.8795,69.951,21559.0
2015-09-01 10:00:00,88.0,88.01,87.71,87.71,22275.0,69.9192,69.9272,69.6888,69.6888,22275.0
2015-09-01 10:05:00,87.68,87.84,87.61,87.81,7544.0,69.665,69.7921,69.6094,69.7683,7544.0
2015-09-01 10:10:00,87.83,87.94,87.73,87.73,7299.0,69.7842,69.8716,69.7047,69.7047,7299.0
2015-09-01 10:15:00,87.78,87.83,87.65,87.65,15406.0,69.7444,69.7842,69.6411,69.6411,15406.0
2015-09-01 10:20:00,87.65,87.76,87.63,87.76,5692.0,69.6411,69.7285,69.6253,69.7285,5692.0
2015-09-01 10:25:00,87.78,88.16,87.78,88.16,9200.0,69.7444,70.0464,69.7444,70.0464,9200.0
2015-09-01 10:30:00,88.15,88.19,87.99,88.16,4859.0,70.0384,70.0702,69.9113,70.0464,4859.0
2015-09-01 10:35:00,88.2,88.44,88.2,88.38,20101.0,70.0781,70.2688,70.0781,70.2212,20101.0
2015-09-01 10:40:00,88.36,88.38,88.26,88.34,30016.0,70.2053,70.2212,70.1258,70.1894,30016.0
2015-09-01 10:45:00,88.34,88.46,88.34,88.44,25055.0,70.1894,70.2847,70.1894,70.2688,25055.0
2015-09-01 10:50:00,88.43,88.44,88.34,88.44,13718.0,70.2609,70.2688,70.1894,70.2688,13718.0
2015-09-01 10:55:00,88.41,88.51,88.25,88.44,6610.0,70.245,70.3244,70.1179,70.2688,6610.0
2015-09-01 11:00:00,88.48,88.48,88.12,88.23,3576.0,70.3006,70.3006,70.0146,70.102,3576.0
2015-09-01 11:05:00,88.21,88.37,88.19,88.37,3721.0,70.0861,70.2132,70.0702,70.2132,3721.0
2015-09-01 11:10:00,88.4,88.41,88.28,88.33,4673.0,70.2371,70.245,70.1417,70.1814,4673.0
2015-09-01 11:15:00,88.32,88.45,88.25,88.4,5330.0,70.1735,70.2768,70.1179,70.2371,5330.0
2015-09-01 11:20:00,88.38,88.47,88.35,88.36,10240.0,70.2212,70.2927,70.1973,70.2053,10240.0
2015-09-01 11:25:00,88.33,88.34,88.24,88.25,7455.0,70.1814,70.1894,70.1099,70.1179,7455.0
2015-09-01 11:30:00,88.22,88.51,88.22,88.43,25868.0,70.094,70.3244,70.094,70.2609,25868.0
2015-09-01 11:35:00,88.44,88.44,88.3,88.37,6409.0,70.2688,70.2688,70.1576,70.2132,6409.0
2015-09-01 11:40:00,88.34,88.4,88.29,88.38,10373.0,70.1894,70.2371,70.1497,70.2212,10373.0
2015-09-01 11:45:00,88.37,88.49,88.34,88.49,5900.0,70.2132,70.3086,70.1894,70.3086,5900.0
2015-09-01 11:50:00,88.5,88.5,88.3,88.44,5333.0,70.3165,70.3165,70.1576,70.2688,5333.0
2015-09-01 11:55:00,88.44,88.44,88.34,88.36,6311.0,70.2688,70.2688,70.1894,70.2053,6311.0
2015-09-01 12:00:00,88.36,88.42,88.25,88.27,10341.0,70.2053,70.2529,70.1179,70.1338,10341.0
2015-09-01 12:05:00,88.27,88.29,88.24,88.25,4233.0,70.1338,70.1497,70.1099,70.1179,4233.0
2015-09-01 12:10:00,88.24,88.29,88.23,88.24,2450.0,70.1099,70.1497,70.102,70.1099,2450.0
2015-09-01 12:15:00,88.26,88.33,88.22,88.33,5860.0,70.1258,70.1814,70.094,70.1814,5860.0
2015-09-01 12:20:00,88.3,88.32,88.18,88.19,6161.0,70.1576,70.1735,70.0623,70.0702,6161.0
2015-09-01 12:25:00,88.2,88.21,88.1,88.16,8712.0,70.0781,70.0861,69.9987,70.0464,8712.0
2015-09-01 12:30:00,88.13,88.18,88.08,88.13,3443.0,70.0225,70.0623,69.9828,70.0225,3443.0
2015-09-01 12:35:00,88.17,88.21,88.13,88.21,4391.0,70.0543,70.0861,70.0225,70.0861,4391.0
2015-09-01 12:40:00,88.22,88.26,87.94,88.01,8575.0,70.094,70.1258,69.8716,69.9272,8575.0
2015-09-01 12:45:00,87.98,88.01,87.9,87.9,4738.0,69.9033,69.9272,69.8398,69.8398,4738.0
2015-09-01 12:50:00,87.9,88.0,87.88,88.0,9419.0,69.8398,69.9192,69.8239,69.9192,9419.0
2015-09-01 12:55:00,87.99,87.99,87.89,87.89,10259.0,69.9113,69.9113,69.8318,69.8318,10259.0
2015-09-01 13:00:00,87.89,88.08,87.89,88.05,13667.0,69.8318,69.9828,69.8318,69.959,13667.0
2015-09-01 13:05:00,88.06,88.13,87.97,87.97,78780.0,69.9669,70.0225,69.8954,69.8954,78780.0
2015-09-01 13:10:00,87.95,87.96,87.69,87.7,34337.0,69.8795,69.8875,69.6729,69.6809,34337.0
2015-09-01 13:15:00,87.74,87.88,87.72,87.83,15114.0,69.7127,69.8239,69.6968,69.7842,15114.0
2015-09-01 13:20:00,87.85,87.97,87.85,87.93,8536.0,69.8001,69.8954,69.8001,69.8636,8536.0
2015-09-01 13:25:00,87.92,88.04,87.9,87.99,13700.0,69.8557,69.951,69.8398,69.9113,13700.0
2015-09-01 13:30:00,87.98,88.07,87.94,87.98,6500.0,69.9033,69.9749,69.8716,69.9033,6500.0
2015-09-01 13:35:00,87.97,87.98,87.89,87.9,14150.0,69.8954,69.9033,69.8318,69.8398,14150.0
2015-09-01 13:40:00,87.93,88.04,87.88,88.0,13463.0,69.8636,69.951,69.8239,69.9192,13463.0
2015-09-01 13:45:00,88.02,88.02,87.88,87.88,9600.0,69.9351,69.9351,69.8239,69.8239,9600.0
2015-09-01 13:50:00,87.91,87.95,87.81,87.84,11757.0,69.8477,69.8795,69.7683,69.7921,11757.0
2015-09-01 13:55:00,87.82,87.84,87.7,87.76,13457.0,69.7762,69.7921,69.6809,69.7285,13457.0
2015-09-01 14:00:00,87.75,87.76,87.61,87.66,12700.0,69.7206,69.7285,69.6094,69.6491,12700.0
2015-09-01 14:05:00,87.67,87.67,87.54,87.55,21881.0,69.657,69.657,69.5537,69.5617,21881.0
2015-09-01 14:10:00,87.54,87.54,87.42,87.47,32117.0,69.5537,69.5537,69.4584,69.4981,32117.0
2015-09-01 14:15:00,87.48,87.48,87.31,87.36,13055.0,69.5061,69.5061,69.371,69.4107,13055.0
2015-09-01 14:20:00,87.36,87.5,87.33,87.43,13724.0,69.4107,69.522,69.3869,69.4663,13724.0
2015-09-01 14:25:00,87.44,87.51,87.42,87.44,12864.0,69.4743,69.5299,69.4584,69.4743,12864.0
2015-09-01 14:30:00,87.43,87.68,87.41,87.65,11211.0,69.4663,69.665,69.4505,69.6411,11211.0
2015-09-01 14:35:00,87.62,87.84,87.61,87.83,8422.0,69.6173,69.7921,69.6094,69.7842,8422.0
2015-09-01 14:40:00,87.85,87.85,87.61,87.62,8554.0,69.8001,69.8001,69.6094,69.6173,8554.0
2015-09-01 14:45:00,87.59,87.63,87.44,87.44,9614.0,69.5935,69.6253,69.4743,69.4743,9614.0
2015-09-01 14:50:00,87.47,87.7,87.45,87.45,11341.0,69.4981,69.6809,69.4822,69.4822,11341.0
2015-09-01 14:55:00,87.45,87.54,87.38,87.38,6227.0,69.4822,69.5537,69.4266,69.4266,6227.0
2015-09-01 15:00:00,87.4,87.48,87.34,87.41,17111.0,69.4425,69.5061,69.3948,69.4505,17111.0
2015-09-01 15:05:00,87.4,87.55,87.31,87.5,9902.0,69.4425,69.5617,69.371,69.522,9902.0
2015-09-01 15:10:00,87.48,87.66,87.44,87.63,13208.0,69.5061,69.6491,69.4743,69.6253,13208.0
2015-09-01 15:15:00,87.64,87.67,87.48,87.48,12749.0,69.6332,69.657,69.5061,69.5061,12749.0
2015-09-01 15:20:00,87.49,87.57,87.47,87.5,15723.0,69.514,69.5776,69.4981,69.522,15723.0
2015-09-01 15:25:00,87.53,87.54,87.21,87.21,23685.0,69.5458,69.5537,69.2916,69.2916,23685.0
2015-09-01 15:30:00,87.21,87.26,87.12,87.16,33996.0,69.2916,69.3313,69.22,69.2518,33996.0
2015-09-01 15:35:00,87.16,87.16,86.94,87.01,20445.0,69.2518,69.2518,69.077,69.1326,20445.0
2015-09-01 15:40:00,87.01,87.01,86.67,86.85,26672.0,69.1326,69.1326,68.8625,69.0055,26672.0
2015-09-01 15:45:00,86.85,87.07,86.72,86.92,37326.0,69.0055,69.1803,68.9022,69.0611,37326.0
2015-09-01 15:50:00,86.91,87.05,86.87,87.02,50198.0,69.0532,69.1644,69.0214,69.1406,50198.0
2015-09-01 15:55:00,87.0,87.32,86.92,87.08,92784.0,69.1247,69.379,69.0611,69.1883,92784.0
2015-09-02 09:30:00,87.98,88.0,87.74,87.95,31132.0,69.9033,69.9192,69.7127,69.8795,31132.0
2015-09-02 09:35:00,87.95,87.98,87.72,87.8,6812.0,69.8795,69.9033,69.6968,69.7603,6812.0
2015-09-02 09:40:00,87.84,88.21,87.8,88.07,12904.0,69.7921,70.0861,69.7603,69.9749,12904.0
2015-09-02 09:45:00,88.12,88.16,88.0,88.14,8426.0,70.0146,70.0464,69.9192,70.0305,8426.0
2015-09-02 09:50:00,88.14,88.23,88.08,88.22,6235.0,70.0305,70.102,69.9828,70.094,6235.0
2015-09-02 09:55:00,88.25,88.31,88.11,88.25,8260.0,70.1179,70.1655,70.0066,70.1179,8260.0
2015-09-02 10:00:00,88.24,88.4,88.24,88.29,5521.0,70.1099,70.2371,70.1099,70.1497,5521.0
2015-09-02 10:05:00,88.3,88.5,88.3,88.37,8010.0,70.1576,70.3165,70.1576,70.2132,8010.0
2015-09-02 10:10:00,88.37,88.37,88.21,88.25,4541.0,70.2132,70.2132,70.0861,70.1179,4541.0
2015-09-02 10:15:00,88.25,88.28,87.97,87.97,8900.0,70.1179,70.1417,69.8954,69.8954,8900.0
2015-09-02 10:20:00,87.97,88.0,87.87,87.96,4157.0,69.8954,69.9192,69.8159,69.8875,4157.0
2015-09-02 10:25:00,87.95,88.03,87.8,87.86,8038.0,69.8795,69.9431,69.7603,69.808,8038.0
2015-09-02 10:30:00,87.84,87.97,87.8,87.97,8407.0,69.7921,69.8954,69.7603,69.8954,8407.0
2015-09-02 10:35:00,87.98,88.13,87.98,88.03,10563.0,69.9033,70.0225,69.9033,69.9431,10563.0
2015-09-02 10:40:00,88.05,88.19,88.05,88.15,6636.0,69.959,70.0702,69.959,70.0384,6636.0
2015-09-02 10:45:00,88.14,88.16,88.01,88.05,12793.0,70.0305,70.0464,69.9272,69.959,12793.0
2015-09-02 10:50:00,88.04,88.23,88.04,88.19,11914.0,69.951,70.102,69.951,70.0702,11914.0
2015-09-02 10:55:00,88.17,88.34,88.16,88.27,11695.0,70.0543,70.1894,70.0464,70.1338,11695.0
2015-09-02 11:00:00,88.25,88.36,88.18,88.23,5928.0,70.1179,70.2053,70.0623,70.102,5928.0
2015-09-02 11:05:00,88.25,88.26,88.15,88.21,6250.0,70.1179,70.1258,70.0384,70.0861,6250.0
2015-09-02 11:10:00,88.26,88.28,88.19,88.24,12195.0,70.1258,70.1417,70.0702,70.1099,12195.0
2015-09-02 11:15:00,88.22,88.41,88.13,88.27,6501.0,70.094,70.245,70.0225,70.1338,6501.0
2015-09-02 11:20:00,88.23,88.32,88.23,88.32,3200.0,70.102,70.1735,70.102,70.1735,3200.0
2015-09-02 11:25:00,88.39,88.41,88.2,88.25,6299.0,70.2291,70.245,70.0781,70.1179,6299.0
2015-09-02 11:30:00,88.22,88.26,88.17,88.2,7700.0,70.094,70.1258,70.0543,70.0781,7700.0
2015-09-02 11:35:00,88.18,88.18,87.98,88.0,9185.0,70.0623,70.0623,69.9033,69.9192,9185.0
2015-09-02 11:40:00,87.99,88.14,87.96,88.13,3932.0,69.9113,70.0305,69.8875,70.0225,3932.0
2015-09-02 11:45:00,88.15,88.16,87.98,87.98,3913.0,70.0384,70.0464,69.9033,69.9033,3913.0
2015-09-02 11:50:00,87.98,88.0,87.78,87.83,8481.0,69.9033,69.9192,69.7444,69.7842,8481.0
2015-09-02 11:55:00,87.8,87.94,87.75,87.89,3000.0,69.7603,69.8716,69.7206,69.8318,3000.0
2015-09-02 12:00:00,87.87,87.95,87.84,87.92,5789.0,69.8159,69.8795,69.7921,69.8557,5789.0
2015-09-02 12:05:00,87.9,87.95,87.82,87.85,2295.0,69.8398,69.8795,69.7762,69.8001,2295.0
2015-09-02 12:10:00,87.84,87.88,87.79,87.88,1780.0,69.7921,69.8239,69.7524,69.8239,1780.0
2015-09-02 12:15:00,87.91,87.91,87.83,87.85,3304.0,69.8477,69.8477,69.7842,69.8001,3304.0
2015-09-02 12:20:00,87.83,87.96,87.83,87.96,2500.0,69.7842,69.8875,69.7842,69.8875,2500.0
2015-09-02 12:25:00,88.0,88.03,87.95,88.02,2007.0,69.9192,69.9431,69.8795,69.9351,2007.0
2015-09-02 12:30:00,88.03,88.08,88.01,88.01,6973.0,69.9431,69.9828,69.9272,69.9272,6973.0
2015-09-02 12:35:00,87.97,88.02,87.96,88.0,2906.0,69.8954,69.9351,69.8875,69.9192,2906.0
2015-09-02 12:40:00,87.97,88.08,87.95,88.06,2900.0,69.8954,69.9828,69.8795,69.9669,2900.0
2015-09-02 12:45:00,88.04,88.21,88.01,88.19,6935.0,69.951,70.0861,69.9272,70.0702,6935.0
2015-09-02 12:50:00,88.17,88.17,88.04,88.07,2275.0,70.0543,70.0543,69.951,69.9749,2275.0
2015-09-02 12:55:00,88.06,88.23,88.06,88.17,3475.0,69.9669,70.102,69.9669,70.0543,3475.0
2015-09-02 13:00:00,88.2,88.2,88.09,88.12,3017.0,70.0781,70.0781,69.9907,70.0146,3017.0
2015-09-02 13:05:00,88.13,88.14,88.05,88.11,2801.0,70.0225,70.0305,69.959,70.0066,2801.0
2015-09-02 13:10:00,88.2,88.22,88.17,88.2,1874.0,70.0781,70.094,70.0543,70.0781,1874.0
2015-09-02 13:15:00,88.19,88.19,88.13,88.15,3106.0,70.0702,70.0702,70.0225,70.0384,3106.0
2015-09-02 13:20:00,88.14,88.29,88.14,88.27,4765.0,70.0305,70.1497,70.0305,70.1338,4765.0
2015-09-02 13:25:00,88.28,88.33,88.24,88.31,3511.0,70.1417,70.1814,70.1099,70.1655,3511.0
2015-09-02 13:30:00,88.29,88.29,88.16,88.17,2742.0,70.1497,70.1497,70.0464,70.0543,2742.0
2015-09-02 13:35:00,88.17,88.19,88.1,88.13,5524.0,70.0543,70.0702,69.9987,70.0225,5524.0
2015-09-02 13:40:00,88.15,88.17,88.09,88.09,1919.0,70.0384,70.0543,69.9907,69.9907,1919.0
2015-09-02 13:45:00,88.13,88.2,88.11,88.11,13703.0,70.0225,70.0781,70.0066,70.0066,13703.0
2015-09-02 13:50:00,88.09,88.13,88.02,88.13,4124.0,69.9907,70.0225,69.9351,70.0225,4124.0
2015-09-02 13:55:00,88.11,88.17,88.1,88.12,2372.0,70.0066,70.0543,69.9987,70.0146,2372.0
2015-09-02 14:00:00,88.17,88.22,88.08,88.11,5500.0,70.0543,70.094,69.9828,70.0066,5500.0
2015-09-02 14:05:00,88.12,88.2,88.07,88.09,4150.0,70.0146,70.0781,69.9749,69.9907,4150.0
2015-09-02 14:10:00,88.11,88.28,88.11,88.17,3330.0,70.0066,70.1417,70.0066,70.0543,3330.0
2015-09-02 14:15:00,88.18,88.22,88.12,88.12,3248.0,70.0623,70.094,70.0146,70.0146,3248.0
2015-09-02 14:20:00,88.12,88.2,88.12,88.17,5224.0,70.0146,70.0781,70.0146,70.0543,5224.0
2015-09-02 14:25:00,88.2,88.24,88.13,88.15,6161.0,70.0781,70.1099,70.0225,70.0384,6161.0
2015-09-02 14:30:00,88.2,88.28,88.14,88.26,12534.0,70.0781,70.1417,70.0305,70.1258,12534.0
2015-09-02 14:35:00,88.28,88.3,88.12,88.12,7617.0,70.1417,70.1576,70.0146,70.0146,7617.0
2015-09-02 14:40:00,88.12,88.16,88.03,88.06,9531.0,70.0146,70.0464,69.9431,69.9669,9531.0
2015-09-02 14:45:00,88.05,88.08,88.02,88.04,3907.0,69.959,69.9828,69.9351,69.951,3907.0
2015-09-02 14:50:00,88.05,88.17,88.03,88.1,4395.0,69.959,70.0543,69.9431,69.9987,4395.0
2015-09-02 14:55:00,88.1,88.15,88.06,88.15,5492.0,69.9987,70.0384,69.9669,70.0384,5492.0
2015-09-02 15:00:00,88.17,88.28,88.12,88.26,6665.0,70.0543,70.1417,70.0146,70.1258,6665.0
2015-09-02 15:05:00,88.26,88.27,88.08,88.1,7001.0,70.1258,70.1338,69.9828,69.9987,7001.0
2015-09-02 15:10:00,88.12,88.19,88.02,88.02,7523.0,70.0146,70.0702,69.9351,69.9351,7523.0
2015-09-02 15:15:00,88.03,88.14,87.95,88.13,14564.0,69.9431,70.0305,69.8795,70.0225,14564.0
2015-09-02 15:20:00,88.15,88.22,88.07,88.08,28662.0,70.0384,70.094,69.9749,69.9828,28662.0
2015-09-02 15:25:00,88.12,88.25,88.11,88.21,7180.0,70.0146,70.1179,70.0066,70.0861,7180.0
2015-09-02 15:30:00,88.22,88.27,88.19,88.19,8258.0,70.094,70.1338,70.0702,70.0702,8258.0
2015-09-02 15:35:00,88.22,88.37,88.21,88.3,11516.0,70.094,70.2132,70.0861,70.1576,11516.0
2015-09-02 15:40:00,88.26,88.37,88.25,88.36,7939.0,70.1258,70.2132,70.1179,70.2053,7939.0
2015-09-02 15:45:00,88.35,88.39,88.26,88.26,18717.0,70.1973,70.2291,70.1258,70.1258,18717.0
2015-09-02 15:50:00,88.27,88.47,88.27,88.41,20378.0,70.1338,70.2927,70.1338,70.245,20378.0
2015-09-02 15:55:00,88.42,88.66,88.42,88.64,55088.0,70.2529,70.4436,70.2529,70.4277,55088.0
2015-09-03 09:30:00,88.95,89.61,88.72,89.57,42551.0,70.674,71.1984,70.4913,71.1667,42551.0
2015-09-03 09:35:00,89.49,89.75,89.35,89.64,17058.0,71.1031,71.3097,70.9919,71.2223,17058.0
2015-09-03 09:40:00,89.69,89.97,89.62,89.78,8527.0,71.262,71.4845,71.2064,71.3335,8527.0
2015-09-03 09:45:00,89.81,89.96,89.6,89.65,9046.0,71.3573,71.4765,71.1905,71.2302,9046.0
2015-09-03 09:50:00,89.65,89.7,89.46,89.46,12651.0,71.2302,71.2699,71.0793,71.0793,12651.0
2015-09-03 09:55:00,89.51,89.55,89.34,89.42,15044.0,71.119,71.1508,70.9839,71.0475,15044.0
2015-09-03 10:00:00,89.45,89.51,89.33,89.37,15552.0,71.0713,71.119,70.976,71.0078,15552.0
2015-09-03 10:05:00,89.38,89.77,89.36,89.77,21256.0,71.0157,71.3256,70.9998,71.3256,21256.0
2015-09-03 10:10:00,89.72,89.77,89.6,89.72,7061.0,71.2858,71.3256,71.1905,71.2858,7061.0
2015-09-03 10:15:00,89.75,89.76,89.61,89.73,3499.0,71.3097,71.3176,71.1984,71.2938,3499.0
2015-09-03 10:20:00,89.77,89.9,89.77,89.79,9318.0,71.3256,71.4289,71.3256,71.3415,9318.0
2015-09-03 10:25:00,89.78,89.88,89.72,89.82,8678.0,71.3335,71.413,71.2858,71.3653,8678.0
2015-09-03 10:30:00,89.83,89.83,89.76,89.8,7399.0,71.3732,71.3732,71.3176,71.3494,7399.0
2015-09-03 10:35:00,89.82,89.9,89.77,89.77,6502.0,71.3653,71.4289,71.3256,71.3256,6502.0
2015-09-03 10:40:00,89.79,89.86,89.76,89.86,10440.0,71.3415,71.3971,71.3176,71.3971,10440.0
2015-09-03 10:45:00,89.83,89.89,89.78,89.86,13881.0,71.3732,71.4209,71.3335,71.3971,13881.0
2015-09-03 10:50:00,89.88,89.99,89.86,89.94,9178.0,71.413,71.5004,71.3971,71.4606,9178.0
2015-09-03 10:55:00,89.95,90.03,89.9,90.02,9282.0,71.4686,71.5321,71.4289,71.5242,9282.0
2015-09-03 11:00:00,90.05,90.05,89.92,89.94,9206.0,71.548,71.548,71.4447,71.4606,9206.0
2015-09-03 11:05:00,89.94,90.0,89.91,89.95,7001.0,71.4606,71.5083,71.4368,71.4686,7001.0
2015-09-03 11:10:00,89.96,90.02,89.9,89.92,38930.0,71.4765,71.5242,71.4289,71.4447,38930.0
2015-09-03 11:15:00,89.93,90.0,89.91,89.99,7283.0,71.4527,71.5083,71.4368,71.5004,7283.0
2015-09-03 11:20:00,90.0,90.01,89.87,89.9,9578.0,71.5083,71.5163,71.405,71.4289,9578.0
2015-09-03 11:25:00,89.89,89.94,89.84,89.87,6493.0,71.4209,71.4606,71.3812,71.405,6493.0
2015-09-03 11:30:00,89.86,89.91,89.7,89.84,29478.0,71.3971,71.4368,71.2699,71.3812,29478.0
2015-09-03 11:35:00,89.89,90.04,89.86,89.99,11284.0,71.4209,71.5401,71.3971,71.5004,11284.0
2015-09-03 11:40:00,90.02,90.12,89.99,90.06,8467.0,71.5242,71.6037,71.5004,71.556,8467.0
2015-09-03 11:45:00,90.03,90.09,89.99,90.0,12300.0,71.5321,71.5798,71.5004,71.5083,12300.0
2015-09-03 11:50:00,89.98,90.01,89.87,89.95,6684.0,71.4924,71.5163,71.405,71.4686,6684.0
2015-09-03 11:55:00,89.95,90.08,89.95,90.03,8547.0,71.4686,71.5719,71.4686,71.5321,8547.0
2015-09-03 12:00:00,90.01,90.09,89.99,90.09,25893.0,71.5163,71.5798,71.5004,71.5798,25893.0
2015-09-03 12:05:00,90.09,90.15,90.07,90.08,6290.0,71.5798,71.6275,71.5639,71.5719,6290.0
2015-09-03 12:10:00,90.06,90.06,89.98,89.99,2199.0,71.556,71.556,71.4924,71.5004,2199.0
2015-09-03 12:15:00,90.03,90.1,90.02,90.09,6406.0,71.5321,71.5878,71.5242,71.5798,6406.0
2015-09-03 12:20:00,90.11,90.14,90.07,90.08,3850.0,71.5957,71.6195,71.5639,71.5719,3850.0
2015-09-03 12:25:00,90.09,90.1,90.03,90.03,3276.0,71.5798,71.5878,71.5321,71.5321,3276.0
2015-09-03 12:30:00,90.03,90.03,89.79,89.87,4208.0,71.5321,71.5321,71.3415,71.405,4208.0
2015-09-03 12:35:00,89.87,89.87,89.72,89.72,5102.0,71.405,71.405,71.2858,71.2858,5102.0
2015-09-03 12:40:00,89.7,89.74,89.64,89.74,7774.0,71.2699,71.3017,71.2223,71.3017,7774.0
2015-09-03 12:45:00,89.74,89.88,89.74,89.85,7167.0,71.3017,71.413,71.3017,71.3891,7167.0
2015-09-03 12:50:00,89.85,89.88,89.78,89.83,4606.0,71.3891,71.413,71.3335,71.3732,4606.0
2015-09-03 12:55:00,89.81,89.83,89.75,89.76,4000.0,71.3573,71.3732,71.3097,71.3176,4000.0
2015-09-03 13:00:00,89.78,89.8,89.75,89.79,3423.0,71.3335,71.3494,71.3097,71.3415,3423.0
2015-09-03 13:05:00,89.78,89.78,89.6,89.6,5698.0,71.3335,71.3335,71.1905,71.1905,5698.0
2015-09-03 13:10:00,89.59,89.59,89.52,89.54,4900.0,71.1825,71.1825,71.1269,71.1428,4900.0
2015-09-03 13:15:00,89.52,89.59,89.52,89.55,9109.0,71.1269,71.1825,71.1269,71.1508,9109.0
2015-09-03 13:20:00,89.56,89.65,89.51,89.65,8900.0,71.1587,71.2302,71.119,71.2302,8900.0
2015-09-03 13:25:00,89.67,89.79,89.65,89.74,6339.0,71.2461,71.3415,71.2302,71.3017,6339.0
2015-09-03 13:30:00,89.76,89.83,89.68,89.81,6800.0,71.3176,71.3732,71.2541,71.3573,6800.0
2015-09-03 13:35:00,89.79,89.82,89.76,89.8,5557.0,71.3415,71.3653,71.3176,71.3494,5557.0
2015-09-03 13:40:00,89.77,89.8,89.66,89.66,12261.0,71.3256,71.3494,71.2382,71.2382,12261.0
2015-09-03 13:45:00,89.66,89.7,89.61,89.7,10326.0,71.2382,71.2699,71.1984,71.2699,10326.0
2015-09-03 13:50:00,89.69,89.69,89.5,89.66,7220.0,71.262,71.262,71.111,71.2382,7220.0
2015-09-03 13:55:00,89.65,89.65,89.55,89.55,5246.0,71.2302,71.2302,71.1508,71.1508,5246.0
2015-09-03 14:00:00,89.53,89.61,89.47,89.6,5892.0,71.1349,71.1984,71.0872,71.1905,5892.0
2015-09-03 14:05:00,89.63,89.67,89.51,89.51,5000.0,71.2143,71.2461,71.119,71.119,5000.0
2015-09-03 14:10:00,89.53,89.64,89.53,89.56,4778.0,71.1349,71.2223,71.1349,71.1587,4778.0
2015-09-03 14:15:00,89.59,89.71,89.57,89.66,9159.0,71.1825,71.2779,71.1667,71.2382,9159.0
2015-09-03 14:20:00,89.65,89.67,89.57,89.66,5900.0,71.2302,71.2461,71.1667,71.2382,5900.0
2015-09-03 14:25:00,89.68,89.76,89.68,89.76,5182.0,71.2541,71.3176,71.2541,71.3176,5182.0
2015-09-03 14:30:00,89.76,89.81,89.71,89.76,8520.0,71.3176,71.3573,71.2779,71.3176,8520.0
2015-09-03 14:35:00,89.76,90.02,89.7,90.02,28836.0,71.3176,71.5242,71.2699,71.5242,28836.0
2015-09-03 14:40:00,90.01,90.21,89.98,90.21,14059.0,71.5163,71.6752,71.4924,71.6752,14059.0
2015-09-03 14:45:00,90.2,90.2,90.07,90.11,9202.0,71.6672,71.6672,71.5639,71.5957,9202.0
2015-09-03 14:50:00,90.1,90.13,90.04,90.08,11126.0,71.5878,71.6116,71.5401,71.5719,11126.0
2015-09-03 14:55:00,90.08,90.08,89.86,90.08,28155.0,71.5719,71.5719,71.3971,71.5719,28155.0
2015-09-03 15:00:00,90.09,90.17,90.07,90.13,16432.0,71.5798,71.6434,71.5639,71.6116,16432.0
2015-09-03 15:05:00,90.12,90.15,89.94,89.96,32915.0,71.6037,71.6275,71.4606,71.4765,32915.0
2015-09-03 15:10:00,89.98,90.12,89.96,90.12,16526.0,71.4924,71.6037,71.4765,71.6037,16526.0
2015-09-03 15:15:00,90.12,90.15,90.01,90.04,15033.0,71.6037,71.6275,71.5163,71.5401,15033.0
2015-09-03 15:20:00,90.07,90.18,90.06,90.13,32469.0,71.5639,71.6513,71.556,71.6116,32469.0
2015-09-03 15:25:00,90.12,90.15,90.04,90.09,53984.0,71.6037,71.6275,71.5401,71.5798,53984.0
2015-09-03 15:30:00,90.09,90.18,90.05,90.12,39637.0,71.5798,71.6513,71.548,71.6037,39637.0
2015-09-03 15:35:00,90.12,90.15,89.96,90.05,40053.0,71.6037,71.6275,71.4765,71.548,40053.0
2015-09-03 15:40:00,90.03,90.21,89.96,90.1,33520.0,71.5321,71.6752,71.4765,71.5878,33520.0
2015-09-03 15:45:00,90.09,90.33,90.05,90.26,38811.0,71.5798,71.7705,71.548,71.7149,38811.0
2015-09-03 15:50:00,90.26,90.36,90.23,90.3,47073.0,71.7149,71.7943,71.6911,71.7467,47073.0
2015-09-03 15:55:00,90.29,90.46,90.23,90.23,73175.0,71.7387,71.8738,71.6911,71.6911,73175.0
2015-09-04 09:35:00,89.22,89.29,89.04,89.07,20397.0,70.8886,70.9442,70.7456,70.7694,20397.0
2015-09-04 09:40:00,89.14,89.19,88.89,88.95,7889.0,70.825,70.8647,70.6264,70.674,7889.0
2015-09-04 09:45:00,88.94,88.95,88.75,88.75,3802.0,70.6661,70.674,70.5151,70.5151,3802.0
2015-09-04 09:50:00,88.68,88.68,88.46,88.49,6000.0,70.4595,70.4595,70.2847,70.3086,6000.0
2015-09-04 09:55:00,88.53,88.61,88.45,88.61,3211.0,70.3403,70.4039,70.2768,70.4039,3211.0
2015-09-04 10:00:00,88.58,88.66,88.45,88.58,7652.0,70.3801,70.4436,70.2768,70.3801,7652.0
2015-09-04 10:05:00,88.58,88.62,88.47,88.61,3613.0,70.3801,70.4118,70.2927,70.4039,3613.0
2015-09-04 10:10:00,88.57,88.57,88.45,88.52,9595.0,70.3721,70.3721,70.2768,70.3324,9595.0
2015-09-04 10:15:00,88.52,88.69,88.5,88.63,11850.0,70.3324,70.4675,70.3165,70.4198,11850.0
2015-09-04 10:20:00,88.66,88.9,88.64,88.89,8488.0,70.4436,70.6343,70.4277,70.6264,8488.0
2015-09-04 10:25:00,88.89,89.01,88.88,89.0,7400.0,70.6264,70.7217,70.6184,70.7138,7400.0
2015-09-04 10:30:00,88.98,89.04,88.9,88.92,4219.0,70.6979,70.7456,70.6343,70.6502,4219.0
2015-09-04 10:35:00,88.96,89.04,88.89,89.04,9230.0,70.682,70.7456,70.6264,70.7456,9230.0
2015-09-04 10:40:00,89.05,89.13,88.99,89.02,11528.0,70.7535,70.8171,70.7058,70.7297,11528.0
2015-09-04 10:45:00,89.01,89.07,88.98,89.0,19183.0,70.7217,70.7694,70.6979,70.7138,19183.0
2015-09-04 10:50:00,89.01,89.09,88.97,89.02,12413.0,70.7217,70.7853,70.6899,70.7297,12413.0
2015-09-04 10:55:00,89.01,89.01,88.93,88.97,17847.0,70.7217,70.7217,70.6582,70.6899,17847.0
2015-09-04 11:00:00,89.0,89.21,89.0,89.2,28708.0,70.7138,70.8806,70.7138,70.8727,28708.0
2015-09-04 11:05:00,89.21,89.23,89.15,89.17,14148.0,70.8806,70.8965,70.833,70.8488,14148.0
2015-09-04 11:10:00,89.16,89.29,89.08,89.28,11500.0,70.8409,70.9442,70.7773,70.9362,11500.0
2015-09-04 11:15:00,89.28,89.32,89.25,89.3,5600.0,70.9362,70.968,70.9124,70.9521,5600.0
2015-09-04 11:20:00,89.29,89.42,89.27,89.36,14127.0,70.9442,71.0475,70.9283,70.9998,14127.0
2015-09-04 11:25:00,89.37,89.65,89.34,89.65,38929.0,71.0078,71.2302,70.9839,71.2302,38929.0
2015-09-04 11:30:00,89.62,89.63,89.25,89.32,17356.0,71.2064,71.2143,70.9124,70.968,17356.0
2015-09-04 11:35:00,89.3,89.32,89.25,89.27,12687.0,70.9521,70.968,70.9124,70.9283,12687.0
2015-09-04 11:40:00,89.25,89.49,89.25,89.47,8829.0,70.9124,71.1031,70.9124,71.0872,8829.0
2015-09-04 11:45:00,89.41,89.57,89.41,89.56,9337.0,71.0395,71.1667,71.0395,71.1587,9337.0
2015-09-04 11:50:00,89.59,89.59,89.44,89.46,6602.0,71.1825,71.1825,71.0634,71.0793,6602.0
2015-09-04 11:55:00,89.48,89.55,89.43,89.53,10370.0,71.0952,71.1508,71.0554,71.1349,10370.0
2015-09-04 12:00:00,89.52,89.53,89.41,89.52,10454.0,71.1269,71.1349,71.0395,71.1269,10454.0
2015-09-04 12:05:00,89.51,89.57,89.45,89.54,7321.0,71.119,71.1667,71.0713,71.1428,7321.0
2015-09-04 12:10:00,89.55,89.59,89.41,89.45,7115.0,71.1508,71.1825,71.0395,71.0713,7115.0
2015-09-04 12:15:00,89.46,89.52,89.38,89.41,7000.0,71.0793,71.1269,71.0157,71.0395,7000.0
2015-09-04 12:20:00,89.38,89.47,89.36,89.4,7937.0,71.0157,71.0872,70.9998,71.0316,7937.0
2015-09-04 12:25:00,89.43,89.47,89.38,89.42,8417.0,71.0554,71.0872,71.0157,71.0475,8417.0
2015-09-04 12:30:00,89.43,89.58,89.4,89.57,12675.0,71.0554,71.1746,71.0316,71.1667,12675.0
2015-09-04 12:35:00,89.57,89.59,89.5,89.59,9247.0,71.1667,71.1825,71.111,71.1825,9247.0
2015-09-04 12:40:00,89.57,89.58,89.48,89.52,6103.0,71.1667,71.1746,71.0952,71.1269,6103.0
2015-09-04 12:45:00,89.49,89.57,89.46,89.54,8141.0,71.1031,71.1667,71.0793,71.1428,8141.0
2015-09-04 12:50:00,89.51,89.63,89.5,89.56,9445.0,71.119,71.2143,71.111,71.1587,9445.0
2015-09-04 12:55:00,89.54,89.61,89.44,89.55,11305.0,71.1428,71.1984,71.0634,71.1508,11305.0
2015-09-04 13:00:00,89.55,89.55,89.39,89.39,5987.0,71.1508,71.1508,71.0236,71.0236,5987.0
2015-09-04 13:05:00,89.4,89.46,89.36,89.45,7095.0,71.0316,71.0793,70.9998,71.0713,7095.0
2015-09-04 13:10:00,89.44,89.49,89.37,89.39,10244.0,71.0634,71.1031,71.0078,71.0236,10244.0
2015-09-04 13:15:00,89.4,89.48,89.39,89.43,5389.0,71.0316,71.0952,71.0236,71.0554,5389.0
2015-09-04 13:20:00,89.43,89.45,89.33,89.35,10972.0,71.0554,71.0713,70.976,70.9919,10972.0
2015-09-04 13:25:00,89.38,89.4,89.34,89.38,8316.0,71.0157,71.0316,70.9839,71.0157,8316.0
2015-09-04 13:30:00,89.37,89.47,89.35,89.46,12992.0,71.0078,71.0872,70.9919,71.0793,12992.0
2015-09-04 13:35:00,89.46,89.47,89.39,89.44,11741.0,71.0793,71.0872,71.0236,71.0634,11741.0
2015-09-04 13:40:00,89.43,89.49,89.4,89.42,8537.0,71.0554,71.1031,71.0316,71.0475,8537.0
2015-09-04 13:45:00,89.43,89.51,89.43,89.46,8535.0,71.0554,71.119,71.0554,71.0793,8535.0
2015-09-04 13:50:00,89.46,89.57,89.46,89.53,8322.0,71.0793,71.1667,71.0793,71.1349,8322.0
2015-09-04 13:55:00,89.51,89.51,89.45,89.48,13703.0,71.119,71.119,71.0713,71.0952,13703.0
2015-09-04 14:00:00,89.46,89.51,89.39,89.41,16940.0,71.0793,71.119,71.0236,71.0395,16940.0
2015-09-04 14:05:00,89.42,89.47,89.4,89.43,13341.0,71.0475,71.0872,71.0316,71.0554,13341.0
2015-09-04 14:10:00,89.41,89.5,89.39,89.46,13328.0,71.0395,71.111,71.0236,71.0793,13328.0
2015-09-04 14:15:00,89.46,89.47,89.32,89.35,8459.0,71.0793,71.0872,70.968,70.9919,8459.0
2015-09-04 14:20:00,89.36,89.36,89.25,89.3,25319.0,70.9998,70.9998,70.9124,70.9521,25319.0
2015-09-04 14:25:00,89.29,89.39,89.28,89.37,9952.0,70.9442,71.0236,70.9362,71.0078,9952.0
2015-09-04 14:30:00,89.36,89.37,89.3,89.32,7524.0,70.9998,71.0078,70.9521,70.968,7524.0
2015-09-04 14:35:00,89.31,89.33,89.26,89.32,12257.0,70.9601,70.976,70.9204,70.968,12257.0
2015-09-04 14:40:00,89.34,89.48,89.33,89.48,11907.0,70.9839,71.0952,70.976,71.0952,11907.0
2015-09-04 14:45:00,89.47,89.57,89.43,89.53,11804.0,71.0872,71.1667,71.0554,71.1349,11804.0
2015-09-04 14:50:00,89.52,89.59,89.51,89.58,9028.0,71.1269,71.1825,71.119,71.1746,9028.0
2015-09-04 14:55:00,89.58,89.66,89.51,89.66,14413.0,71.1746,71.2382,71.119,71.2382,14413.0
2015-09-04 15:00:00,89.67,89.74,89.59,89.63,21451.0,71.2461,71.3017,71.1825,71.2143,21451.0
2015-09-04 15:05:00,89.62,89.76,89.62,89.69,16373.0,71.2064,71.3176,71.2064,71.262,16373.0
2015-09-04 15:10:00,89.71,89.71,89.55,89.6,16128.0,71.2779,71.2779,71.1508,71.1905,16128.0
2015-09-04 15:15:00,89.6,89.72,89.53,89.64,21419.0,71.1905,71.2858,71.1349,71.2223,21419.0
2015-09-04 15:20:00,89.64,89.68,89.59,89.65,22153.0,71.2223,71.2541,71.1825,71.2302,22153.0
2015-09-04 15:25:00,89.63,89.77,89.53,89.75,25392.0,71.2143,71.3256,71.1349,71.3097,25392.0
2015-09-04 15:30:00,89.77,89.95,89.65,89.87,29269.0,71.3256,71.4686,71.2302,71.405,29269.0
2015-09-04 15:35:00,89.87,89.98,89.8,89.83,23260.0,71.405,71.4924,71.3494,71.3732,23260.0
2015-09-04 15:40:00,89.83,90.0,89.79,89.94,25914.0,71.3732,71.5083,71.3415,71.4606,25914.0
2015-09-04 15:45:00,89.92,90.16,89.88,90.12,50866.0,71.4447,71.6354,71.413,71.6037,50866.0
2015-09-04 15:50:00,90.13,90.15,89.88,90.01,62144.0,71.6116,71.6275,71.413,71.5163,62144.0
2015-09-04 15:55:00,90.01,90.05,89.69,89.69,95251.0,71.5163,71.548,71.262,71.262,95251.0
2015-09-08 09:30:00,90.81,91.0,90.8,90.91,26779.0,72.1519,72.3028,72.1439,72.2313,26779.0
2015-09-08 09:35:00,90.97,91.0,90.84,90.97,10252.0,72.279,72.3028,72.1757,72.279,10252.0
2015-09-08 09:40:00,90.99,91.23,90.8,91.16,12584.0,72.2949,72.4856,72.1439,72.43,12584.0
2015-09-08 09:45:00,91.13,91.3,91.08,91.24,10800.0,72.4061,72.5412,72.3664,72.4935,10800.0
2015-09-08 09:50:00,91.28,91.41,91.18,91.25,7033.0,72.5253,72.6286,72.4459,72.5015,7033.0
2015-09-08 09:55:00,91.22,91.24,91.05,91.07,7519.0,72.4776,72.4935,72.3426,72.3585,7519.0
2015-09-08 10:00:00,91.01,91.08,90.87,90.92,6895.0,72.3108,72.3664,72.1996,72.2393,6895.0
2015-09-08 10:05:00,90.89,90.93,90.78,90.79,5068.0,72.2154,72.2472,72.128,72.136,5068.0
2015-09-08 10:10:00,90.82,90.92,90.79,90.86,9797.0,72.1598,72.2393,72.136,72.1916,9797.0
2015-09-08 10:15:00,90.86,90.86,90.75,90.8,5635.0,72.1916,72.1916,72.1042,72.1439,5635.0
2015-09-08 10:20:00,90.72,90.78,90.66,90.71,6554.0,72.0804,72.128,72.0327,72.0724,6554.0
2015-09-08 10:25:00,90.69,90.72,90.59,90.71,7486.0,72.0565,72.0804,71.9771,72.0724,7486.0
2015-09-08 10:30:00,90.74,90.83,90.68,90.68,4231.0,72.0963,72.1678,72.0486,72.0486,4231.0
2015-09-08 10:35:00,90.64,90.76,90.64,90.74,9919.0,72.0168,72.1122,72.0168,72.0963,9919.0
2015-09-08 10:40:00,90.74,90.74,90.63,90.68,6273.0,72.0963,72.0963,72.0089,72.0486,6273.0
2015-09-08 10:45:00,90.64,90.73,90.64,90.72,4034.0,72.0168,72.0883,72.0168,72.0804,4034.0
2015-09-08 10:50:00,90.71,90.77,90.71,90.72,6410.0,72.0724,72.1201,72.0724,72.0804,6410.0
2015-09-08 10:55:00,90.71,90.8,90.59,90.74,7449.0,72.0724,72.1439,71.9771,72.0963,7449.0
2015-09-08 11:00:00,90.74,90.76,90.63,90.67,8213.0,72.0963,72.1122,72.0089,72.0406,8213.0
2015-09-08 11:05:00,90.67,90.68,90.59,90.64,3222.0,72.0406,72.0486,71.9771,72.0168,3222.0
2015-09-08 11:10:00,90.65,90.78,90.64,90.7,7716.0,72.0248,72.128,72.0168,72.0645,7716.0
2015-09-08 11:15:00,90.71,90.81,90.69,90.72,8918.0,72.0724,72.1519,72.0565,72.0804,8918.0
2015-09-08 11:20:00,90.72,90.9,90.72,90.89,10466.0,72.0804,72.2234,72.0804,72.2154,10466.0
2015-09-08 11:25:00,90.85,90.86,90.81,90.86,6200.0,72.1837,72.1916,72.1519,72.1916,6200.0
2015-09-08 11:30:00,90.85,90.86,90.79,90.84,4532.0,72.1837,72.1916,72.136,72.1757,4532.0
2015-09-08 11:35:00,90.85,90.92,90.83,90.84,5900.0,72.1837,72.2393,72.1678,72.1757,5900.0
2015-09-08 11:40:00,90.82,90.91,90.79,90.86,5390.0,72.1598,72.2313,72.136,72.1916,5390.0
2015-09-08 11:45:00,90.87,90.93,90.87,90.9,5269.0,72.1996,72.2472,72.1996,72.2234,5269.0
2015-09-08 11:50:00,90.9,90.92,90.8,90.82,7221.0,72.2234,72.2393,72.1439,72.1598,7221.0
2015-09-08 11:55:00,90.79,90.84,90.73,90.77,7012.0,72.136,72.1757,72.0883,72.1201,7012.0
2015-09-08 12:00:00,90.72,90.8,90.71,90.77,4200.0,72.0804,72.1439,72.0724,72.1201,4200.0
2015-09-08 12:05:00,90.79,90.86,90.79,90.85,6316.0,72.136,72.1916,72.136,72.1837,6316.0
2015-09-08 12:10:00,90.84,91.02,90.84,90.99,8694.0,72.1757,72.3187,72.1757,72.2949,8694.0
2015-09-08 12:15:00,90.97,91.08,90.96,91.01,3606.0,72.279,72.3664,72.2711,72.3108,3606.0
2015-09-08 12:20:00,91.05,91.1,91.04,91.08,5686.0,72.3426,72.3823,72.3346,72.3664,5686.0
2015-09-08 12:25:00,91.1,91.12,91.04,91.12,5976.0,72.3823,72.3982,72.3346,72.3982,5976.0
2015-09-08 12:30:00,91.14,91.15,91.12,91.13,5212.0,72.4141,72.422,72.3982,72.4061,5212.0
2015-09-08 12:35:00,91.11,91.15,91.09,91.13,5221.0,72.3902,72.422,72.3744,72.4061,5221.0
2015-09-08 12:40:00,91.1,91.16,91.1,91.14,6100.0,72.3823,72.43,72.3823,72.4141,6100.0
2015-09-08 12:45:00,91.15,91.17,91.12,91.17,2736.0,72.422,72.4379,72.3982,72.4379,2736.0
2015-09-08 12:50:00,91.17,91.19,91.12,91.17,7400.0,72.4379,72.4538,72.3982,72.4379,7400.0
2015-09-08 12:55:00,91.2,91.2,91.13,91.18,3939.0,72.4618,72.4618,72.4061,72.4459,3939.0
2015-09-08 13:00:00,91.19,91.26,91.19,91.23,10621.0,72.4538,72.5094,72.4538,72.4856,10621.0
2015-09-08 13:05:00,91.23,91.26,91.21,91.24,10054.0,72.4856,72.5094,72.4697,72.4935,10054.0
2015-09-08 13:10:00,91.24,91.25,91.21,91.21,6811.0,72.4935,72.5015,72.4697,72.4697,6811.0
2015-09-08 13:15:00,91.23,91.25,91.18,91.18,4500.0,72.4856,72.5015,72.4459,72.4459,4500.0
2015-09-08 13:20:00,91.14,91.24,91.14,91.21,6139.0,72.4141,72.4935,72.4141,72.4697,6139.0
2015-09-08 13:25:00,91.21,91.24,91.17,91.22,5029.0,72.4697,72.4935,72.4379,72.4776,5029.0
2015-09-08 13:30:00,91.2,91.21,91.15,91.21,6204.0,72.4618,72.4697,72.422,72.4697,6204.0
2015-09-08 13:35:00,91.22,91.29,91.22,91.28,10375.0,72.4776,72.5333,72.4776,72.5253,10375.0
2015-09-08 13:40:00,91.3,91.37,91.3,91.35,6291.0,72.5412,72.5968,72.5412,72.5809,6291.0
2015-09-08 13:45:00,91.33,91.45,91.33,91.43,8000.0,72.565,72.6604,72.565,72.6445,8000.0
2015-09-08 13:50:00,91.44,91.48,91.43,91.44,9851.0,72.6524,72.6842,72.6445,72.6524,9851.0
2015-09-08 13:55:00,91.45,91.49,91.43,91.48,6584.0,72.6604,72.6922,72.6445,72.6842,6584.0
2015-09-08 14:00:00,91.47,91.53,91.44,91.44,16167.0,72.6763,72.724,72.6524,72.6524,16167.0
2015-09-08 14:05:00,91.44,91.56,91.44,91.56,10761.0,72.6524,72.7478,72.6524,72.7478,10761.0
2015-09-08 14:10:00,91.56,91.56,91.44,91.48,8900.0,72.7478,72.7478,72.6524,72.6842,8900.0
2015-09-08 14:15:00,91.49,91.59,91.49,91.56,6300.0,72.6922,72.7716,72.6922,72.7478,6300.0
2015-09-08 14:20:00,91.56,91.58,91.52,91.56,6700.0,72.7478,72.7637,72.716,72.7478,6700.0
2015-09-08 14:25:00,91.58,91.61,91.51,91.53,13586.0,72.7637,72.7875,72.7081,72.724,13586.0
2015-09-08 14:30:00,91.55,91.55,91.48,91.51,7320.0,72.7398,72.7398,72.6842,72.7081,7320.0
2015-09-08 14:35:00,91.53,91.67,91.53,91.61,9999.0,72.724,72.8352,72.724,72.7875,9999.0
2015-09-08 14:40:00,91.61,91.67,91.58,91.64,12687.0,72.7875,72.8352,72.7637,72.8113,12687.0
2015-09-08 14:45:00,91.66,91.85,91.65,91.75,18148.0,72.8272,72.9782,72.8193,72.8987,18148.0
2015-09-08 14:50:00,91.74,91.81,91.73,91.75,11049.0,72.8908,72.9464,72.8829,72.8987,11049.0
2015-09-08 14:55:00,91.73,91.76,91.65,91.7,8834.0,72.8829,72.9067,72.8193,72.859,8834.0
2015-09-08 15:00:00,91.7,91.76,91.69,91.74,7539.0,72.859,72.9067,72.8511,72.8908,7539.0
2015-09-08 15:05:00,91.71,91.71,91.62,91.63,11700.0,72.867,72.867,72.7955,72.8034,11700.0
2015-09-08 15:10:00,91.63,91.7,91.58,91.58,16270.0,72.8034,72.859,72.7637,72.7637,16270.0
2015-09-08 15:15:00,91.57,91.61,91.52,91.58,12995.0,72.7557,72.7875,72.716,72.7637,12995.0
2015-09-08 15:20:00,91.59,91.59,91.51,91.54,15402.0,72.7716,72.7716,72.7081,72.7319,15402.0
2015-09-08 15:25:00,91.55,91.7,91.54,91.69,49718.0,72.7398,72.859,72.7319,72.8511,49718.0
2015-09-08 15:30:00,91.69,91.77,91.69,91.73,27132.0,72.8511,72.9146,72.8511,72.8829,27132.0
2015-09-08 15:35:00,91.73,91.85,91.73,91.82,31447.0,72.8829,72.9782,72.8829,72.9544,31447.0
2015-09-08 15:40:00,91.82,91.85,91.76,91.79,21483.0,72.9544,72.9782,72.9067,72.9305,21483.0
2015-09-08 15:45:00,91.8,92.04,91.79,92.02,71250.0,72.9385,73.1292,72.9305,73.1133,71250.0
2015-09-08 15:50:00,92.03,92.14,91.99,92.13,103513.0,73.1212,73.2086,73.0894,73.2007,103513.0
2015-09-08 15:55:00,92.12,92.4,92.08,92.12,134936.0,73.1927,73.4152,73.1609,73.1927,134936.0
2015-09-09 09:30:00,93.03,93.05,92.95,93.03,32585.0,73.9158,73.9316,73.8522,73.9158,32585.0
2015-09-09 09:35:00,92.99,93.09,92.82,92.86,23832.0,73.884,73.9634,73.7489,73.7807,23832.0
2015-09-09 09:40:00,92.82,92.86,92.52,92.55,16599.0,73.7489,73.7807,73.5105,73.5344,16599.0
2015-09-09 09:45:00,92.57,92.61,92.4,92.44,13731.0,73.5503,73.5821,73.4152,73.447,13731.0
2015-09-09 09:50:00,92.41,92.47,92.2,92.23,13930.0,73.4231,73.4708,73.2563,73.2801,13930.0
2015-09-09 09:55:00,92.22,92.26,91.92,91.99,10350.0,73.2722,73.304,73.0338,73.0894,10350.0
2015-09-09 10:00:00,92.0,92.06,91.76,91.8,7513.0,73.0974,73.1451,72.9067,72.9385,7513.0
2015-09-09 10:05:00,91.79,91.9,91.77,91.83,7769.0,72.9305,73.0179,72.9146,72.9623,7769.0
2015-09-09 10:10:00,91.8,91.83,91.74,91.79,5760.0,72.9385,72.9623,72.8908,72.9305,5760.0
2015-09-09 10:15:00,91.79,91.89,91.77,91.84,6729.0,72.9305,73.01,72.9146,72.9703,6729.0
2015-09-09 10:20:00,91.85,91.93,91.8,91.93,7513.0,72.9782,73.0418,72.9385,73.0418,7513.0
2015-09-09 10:25:00,91.91,91.98,91.88,91.93,5120.0,73.0259,73.0815,73.002,73.0418,5120.0
2015-09-09 10:30:00,91.91,91.93,91.72,91.72,10253.0,73.0259,73.0418,72.8749,72.8749,10253.0
2015-09-09 10:35:00,91.68,91.72,91.6,91.68,8657.0,72.8431,72.8749,72.7796,72.8431,8657.0
2015-09-09 10:40:00,91.68,91.83,91.64,91.82,9280.0,72.8431,72.9623,72.8113,72.9544,9280.0
2015-09-09 10:45:00,91.82,91.93,91.82,91.85,17650.0,72.9544,73.0418,72.9544,72.9782,17650.0
2015-09-09 10:50:00,91.83,91.87,91.8,91.8,7292.0,72.9623,72.9941,72.9385,72.9385,7292.0
2015-09-09 10:55:00,91.81,91.86,91.71,91.78,8053.0,72.9464,72.9861,72.867,72.9226,8053.0
2015-09-09 11:00:00,91.75,91.88,91.75,91.85,3313.0,72.8987,73.002,72.8987,72.9782,3313.0
2015-09-09 11:05:00,91.87,91.88,91.82,91.87,15262.0,72.9941,73.002,72.9544,72.9941,15262.0
2015-09-09 11:10:00,91.85,91.88,91.85,91.88,21002.0,72.9782,73.002,72.9782,73.002,21002.0
2015-09-09 11:15:00,91.89,91.96,91.87,91.87,7752.0,73.01,73.0656,72.9941,72.9941,7752.0
2015-09-09 11:20:00,91.87,91.89,91.75,91.89,7450.0,72.9941,73.01,72.8987,73.01,7450.0
2015-09-09 11:25:00,91.9,91.97,91.87,91.96,11776.0,73.0179,73.0735,72.9941,73.0656,11776.0
2015-09-09 11:30:00,91.96,92.1,91.94,92.05,44721.0,73.0656,73.1768,73.0497,73.1371,44721.0
2015-09-09 11:35:00,92.04,92.1,92.0,92.05,13415.0,73.1292,73.1768,73.0974,73.1371,13415.0
2015-09-09 11:40:00,92.08,92.08,91.95,91.97,9681.0,73.1609,73.1609,73.0577,73.0735,9681.0
2015-09-09 11:45:00,91.97,92.08,91.95,92.04,7662.0,73.0735,73.1609,73.0577,73.1292,7662.0
2015-09-09 11:50:00,92.03,92.04,91.89,91.93,5130.0,73.1212,73.1292,73.01,73.0418,5130.0
2015-09-09 11:55:00,91.93,92.06,91.93,92.06,5336.0,73.0418,73.1451,73.0418,73.1451,5336.0
2015-09-09 12:00:00,92.08,92.09,92.04,92.08,5393.0,73.1609,73.1689,73.1292,73.1609,5393.0
2015-09-09 12:05:00,92.11,92.24,92.05,92.14,9172.0,73.1848,73.2881,73.1371,73.2086,9172.0
2015-09-09 12:10:00,92.14,92.19,92.07,92.11,5319.0,73.2086,73.2483,73.153,73.1848,5319.0
2015-09-09 12:15:00,92.12,92.16,92.1,92.13,4031.0,73.1927,73.2245,73.1768,73.2007,4031.0
2015-09-09 12:20:00,92.15,92.15,92.08,92.11,4637.0,73.2166,73.2166,73.1609,73.1848,4637.0
2015-09-09 12:25:00,92.09,92.1,92.02,92.08,4937.0,73.1689,73.1768,73.1133,73.1609,4937.0
2015-09-09 12:30:00,92.11,92.12,92.03,92.03,5384.0,73.1848,73.1927,73.1212,73.1212,5384.0
2015-09-09 12:35:00,92.02,92.07,91.95,91.98,8781.0,73.1133,73.153,73.0577,73.0815,8781.0
2015-09-09 12:40:00,91.96,92.01,91.95,91.98,6534.0,73.0656,73.1053,73.0577,73.0815,6534.0
2015-09-09 12:45:00,91.98,92.01,91.91,91.91,8036.0,73.0815,73.1053,73.0259,73.0259,8036.0
2015-09-09 12:50:00,91.9,91.91,91.83,91.86,7336.0,73.0179,73.0259,72.9623,72.9861,7336.0
2015-09-09 12:55:00,91.85,91.85,91.8,91.84,6331.0,72.9782,72.9782,72.9385,72.9703,6331.0
2015-09-09 13:00:00,91.84,91.89,91.79,91.88,6122.0,72.9703,73.01,72.9305,73.002,6122.0
2015-09-09 13:05:00,91.9,91.9,91.81,91.83,7301.0,73.0179,73.0179,72.9464,72.9623,7301.0
2015-09-09 13:10:00,91.83,91.9,91.83,91.88,7215.0,72.9623,73.0179,72.9623,73.002,7215.0
2015-09-09 13:15:00,91.9,91.93,91.89,91.91,3876.0,73.0179,73.0418,73.01,73.0259,3876.0
2015-09-09 13:20:00,91.92,91.93,91.84,91.87,10274.0,73.0338,73.0418,72.9703,72.9941,10274.0
2015-09-09 13:25:00,91.84,91.84,91.7,91.7,6099.0,72.9703,72.9703,72.859,72.859,6099.0
2015-09-09 13:30:00,91.7,91.73,91.63,91.69,11756.0,72.859,72.8829,72.8034,72.8511,11756.0
2015-09-09 13:35:00,91.69,91.69,91.59,91.59,6611.0,72.8511,72.8511,72.7716,72.7716,6611.0
2015-09-09 13:40:00,91.57,91.58,91.44,91.47,22016.0,72.7557,72.7637,72.6524,72.6763,22016.0
2015-09-09 13:45:00,91.49,91.49,91.46,91.46,5370.0,72.6922,72.6922,72.6683,72.6683,5370.0
2015-09-09 13:50:00,91.46,91.46,91.34,91.34,8576.0,72.6683,72.6683,72.573,72.573,8576.0
2015-09-09 13:55:00,91.35,91.36,91.25,91.27,11084.0,72.5809,72.5889,72.5015,72.5174,11084.0
2015-09-09 14:00:00,91.27,91.27,91.18,91.25,12912.0,72.5174,72.5174,72.4459,72.5015,12912.0
2015-09-09 14:05:00,91.24,91.35,91.2,91.33,9934.0,72.4935,72.5809,72.4618,72.565,9934.0
2015-09-09 14:10:00,91.34,91.42,91.33,91.39,8764.0,72.573,72.6366,72.565,72.6127,8764.0
2015-09-09 14:15:00,91.39,91.42,91.35,91.4,8394.0,72.6127,72.6366,72.5809,72.6207,8394.0
2015-09-09 14:20:00,91.37,91.38,91.27,91.28,8121.0,72.5968,72.6048,72.5174,72.5253,8121.0
2015-09-09 14:25:00,91.28,91.32,91.14,91.24,8625.0,72.5253,72.5571,72.4141,72.4935,8625.0
2015-09-09 14:30:00,91.25,91.25,91.15,91.18,10420.0,72.5015,72.5015,72.422,72.4459,10420.0
2015-09-09 14:35:00,91.19,91.29,91.18,91.18,10663.0,72.4538,72.5333,72.4459,72.4459,10663.0
2015-09-09 14:40:00,91.18,91.21,91.07,91.11,20546.0,72.4459,72.4697,72.3585,72.3902,20546.0
2015-09-09 14:45:00,91.11,91.17,91.08,91.15,7967.0,72.3902,72.4379,72.3664,72.422,7967.0
2015-09-09 14:50:00,91.14,91.28,91.14,91.23,8708.0,72.4141,72.5253,72.4141,72.4856,8708.0
2015-09-09 14:55:00,91.22,91.23,91.17,91.17,10853.0,72.4776,72.4856,72.4379,72.4379,10853.0
2015-09-09 15:00:00,91.16,91.28,91.02,91.28,17977.0,72.43,72.5253,72.3187,72.5253,17977.0
2015-09-09 15:05:00,91.28,91.31,91.19,91.22,16340.0,72.5253,72.5492,72.4538,72.4776,16340.0
2015-09-09 15:10:00,91.22,91.24,91.04,91.2,19357.0,72.4776,72.4935,72.3346,72.4618,19357.0
2015-09-09 15:15:00,91.18,91.31,91.06,91.22,17478.0,72.4459,72.5492,72.3505,72.4776,17478.0
2015-09-09 15:20:00,91.22,91.25,91.13,91.14,13773.0,72.4776,72.5015,72.4061,72.4141,13773.0
2015-09-09 15:25:00,91.15,91.16,90.88,90.94,18945.0,72.422,72.43,72.2075,72.2552,18945.0
2015-09-09 15:30:00,90.94,90.95,90.64,90.73,20908.0,72.2552,72.2631,72.0168,72.0883,20908.0
2015-09-09 15:35:00,90.74,90.8,90.6,90.6,22849.0,72.0963,72.1439,71.985,71.985,22849.0
2015-09-09 15:40:00,90.6,90.6,90.36,90.36,25073.0,71.985,71.985,71.7943,71.7943,25073.0
2015-09-09 15:45:00,90.34,90.46,90.3,90.36,36640.0,71.7785,71.8738,71.7467,71.7943,36640.0
2015-09-09 15:50:00,90.35,90.39,90.25,90.26,46827.0,71.7864,71.8182,71.7069,71.7149,46827.0
2015-09-09 15:55:00,90.25,90.43,90.16,90.37,85805.0,71.7069,71.85,71.6354,71.8023,85805.0
2015-09-10 09:30:00,90.11,90.4,90.0,90.38,22966.0,71.5957,71.8261,71.5083,71.8102,22966.0
2015-09-10 09:35:00,90.3,90.31,90.07,90.22,4280.0,71.7467,71.7546,71.5639,71.6831,4280.0
2015-09-10 09:40:00,90.15,90.34,90.1,90.19,5838.0,71.6275,71.7785,71.5878,71.6593,5838.0
2015-09-10 09:45:00,90.26,90.44,90.26,90.43,4000.0,71.7149,71.8579,71.7149,71.85,4000.0
2015-09-10 09:50:00,90.41,90.43,90.26,90.26,4440.0,71.8341,71.85,71.7149,71.7149,4440.0
2015-09-10 09:55:00,90.28,90.29,90.17,90.21,3800.0,71.7308,71.7387,71.6434,71.6752,3800.0
2015-09-10 10:00:00,90.22,90.24,90.09,90.12,4909.0,71.6831,71.699,71.5798,71.6037,4909.0
2015-09-10 10:05:00,90.13,90.2,90.08,90.1,5600.0,71.6116,71.6672,71.5719,71.5878,5600.0
2015-09-10 10:10:00,90.07,90.07,89.93,90.03,4497.0,71.5639,71.5639,71.4527,71.5321,4497.0
2015-09-10 10:15:00,90.04,90.08,89.93,90.08,5196.0,71.5401,71.5719,71.4527,71.5719,5196.0
2015-09-10 10:20:00,90.12,90.15,90.04,90.05,4400.0,71.6037,71.6275,71.5401,71.548,4400.0
2015-09-10 10:25:00,90.06,90.14,90.01,90.08,4300.0,71.556,71.6195,71.5163,71.5719,4300.0
2015-09-10 10:30:00,90.12,90.37,90.09,90.36,5294.0,71.6037,71.8023,71.5798,71.7943,5294.0
2015-09-10 10:35:00,90.4,90.62,90.4,90.57,5068.0,71.8261,72.0009,71.8261,71.9612,5068.0
2015-09-10 10:40:00,90.62,90.73,90.62,90.7,4300.0,72.0009,72.0883,72.0009,72.0645,4300.0
2015-09-10 10:45:00,90.7,90.79,90.66,90.79,5310.0,72.0645,72.136,72.0327,72.136,5310.0
2015-09-10 10:50:00,90.82,90.92,90.82,90.85,3000.0,72.1598,72.2393,72.1598,72.1837,3000.0
2015-09-10 10:55:00,90.91,90.91,90.79,90.82,4498.0,72.2313,72.2313,72.136,72.1598,4498.0
2015-09-10 11:00:00,90.86,90.88,90.76,90.76,5641.0,72.1916,72.2075,72.1122,72.1122,5641.0
2015-09-10 11:05:00,90.75,90.79,90.65,90.71,3775.0,72.1042,72.136,72.0248,72.0724,3775.0
2015-09-10 11:10:00,90.68,90.83,90.67,90.74,13170.0,72.0486,72.1678,72.0406,72.0963,13170.0
2015-09-10 11:15:00,90.73,90.75,90.56,90.58,5663.0,72.0883,72.1042,71.9532,71.9691,5663.0
2015-09-10 11:20:00,90.6,90.6,90.5,90.55,3875.0,71.985,71.985,71.9056,71.9453,3875.0
2015-09-10 11:25:00,90.55,90.61,90.47,90.6,12869.0,71.9453,71.993,71.8817,71.985,12869.0
2015-09-10 11:30:00,90.6,90.73,90.59,90.63,11838.0,71.985,72.0883,71.9771,72.0089,11838.0
2015-09-10 11:35:00,90.65,90.83,90.62,90.82,11890.0,72.0248,72.1678,72.0009,72.1598,11890.0
2015-09-10 11:40:00,90.79,90.87,90.76,90.85,5700.0,72.136,72.1996,72.1122,72.1837,5700.0
2015-09-10 11:45:00,90.82,90.87,90.74,90.75,5000.0,72.1598,72.1996,72.0963,72.1042,5000.0
2015-09-10 11:50:00,90.75,90.79,90.69,90.79,2708.0,72.1042,72.136,72.0565,72.136,2708.0
2015-09-10 11:55:00,90.82,90.89,90.79,90.83,5650.0,72.1598,72.2154,72.136,72.1678,5650.0
2015-09-10 12:00:00,90.87,90.87,90.74,90.83,4400.0,72.1996,72.1996,72.0963,72.1678,4400.0
2015-09-10 12:05:00,90.83,90.98,90.75,90.97,3800.0,72.1678,72.287,72.1042,72.279,3800.0
2015-09-10 12:10:00,90.97,90.97,90.84,90.84,5650.0,72.279,72.279,72.1757,72.1757,5650.0
2015-09-10 12:15:00,90.86,90.87,90.74,90.76,3100.0,72.1916,72.1996,72.0963,72.1122,3100.0
2015-09-10 12:20:00,90.77,90.8,90.67,90.71,3800.0,72.1201,72.1439,72.0406,72.0724,3800.0
2015-09-10 12:25:00,90.7,90.75,90.59,90.63,5153.0,72.0645,72.1042,71.9771,72.0089,5153.0
2015-09-10 12:30:00,90.62,90.68,90.62,90.68,3100.0,72.0009,72.0486,72.0009,72.0486,3100.0
2015-09-10 12:35:00,90.67,90.77,90.65,90.76,3723.0,72.0406,72.1201,72.0248,72.1122,3723.0
2015-09-10 12:40:00,90.74,90.74,90.68,90.71,3108.0,72.0963,72.0963,72.0486,72.0724,3108.0
2015-09-10 12:45:00,90.71,90.88,90.71,90.86,7886.0,72.0724,72.2075,72.0724,72.1916,7886.0
2015-09-10 12:50:00,90.82,90.82,90.77,90.79,3409.0,72.1598,72.1598,72.1201,72.136,3409.0
2015-09-10 12:55:00,90.79,90.84,90.73,90.77,5003.0,72.136,72.1757,72.0883,72.1201,5003.0
2015-09-10 13:00:00,90.77,90.77,90.69,90.69,2710.0,72.1201,72.1201,72.0565,72.0565,2710.0
2015-09-10 13:05:00,90.73,90.82,90.73,90.76,4400.0,72.0883,72.1598,72.0883,72.1122,4400.0
2015-09-10 13:10:00,90.81,90.81,90.75,90.75,5298.0,72.1519,72.1519,72.1042,72.1042,5298.0
2015-09-10 13:15:00,90.79,90.83,90.79,90.83,2300.0,72.136,72.1678,72.136,72.1678,2300.0
2015-09-10 13:20:00,90.86,90.97,90.78,90.97,8065.0,72.1916,72.279,72.128,72.279,8065.0
2015-09-10 13:25:00,90.99,91.18,90.93,91.16,10210.0,72.2949,72.4459,72.2472,72.43,10210.0
2015-09-10 13:30:00,91.12,91.19,91.09,91.16,6256.0,72.3982,72.4538,72.3744,72.43,6256.0
2015-09-10 13:35:00,91.13,91.34,91.13,91.31,15316.0,72.4061,72.573,72.4061,72.5492,15316.0
2015-09-10 13:40:00,91.31,91.41,91.26,91.28,7400.0,72.5492,72.6286,72.5094,72.5253,7400.0
2015-09-10 13:45:00,91.27,91.27,91.14,91.21,6643.0,72.5174,72.5174,72.4141,72.4697,6643.0
2015-09-10 13:50:00,91.21,91.25,91.12,91.12,7468.0,72.4697,72.5015,72.3982,72.3982,7468.0
2015-09-10 13:55:00,91.11,91.2,91.11,91.2,4200.0,72.3902,72.4618,72.3902,72.4618,4200.0
2015-09-10 14:00:00,91.22,91.27,91.13,91.23,13317.0,72.4776,72.5174,72.4061,72.4856,13317.0
2015-09-10 14:05:00,91.26,91.26,91.11,91.11,5200.0,72.5094,72.5094,72.3902,72.3902,5200.0
2015-09-10 14:10:00,91.13,91.26,91.13,91.21,6844.0,72.4061,72.5094,72.4061,72.4697,6844.0
2015-09-10 14:15:00,91.23,91.23,91.14,91.16,6475.0,72.4856,72.4856,72.4141,72.43,6475.0
2015-09-10 14:20:00,91.16,91.16,91.05,91.14,6997.0,72.43,72.43,72.3426,72.4141,6997.0
2015-09-10 14:25:00,91.15,91.17,91.08,91.11,8100.0,72.422,72.4379,72.3664,72.3902,8100.0
2015-09-10 14:30:00,91.12,91.21,91.06,91.06,8308.0,72.3982,72.4697,72.3505,72.3505,8308.0
2015-09-10 14:35:00,91.08,91.13,91.01,91.06,5521.0,72.3664,72.4061,72.3108,72.3505,5521.0
2015-09-10 14:40:00,91.07,91.16,91.07,91.1,5565.0,72.3585,72.43,72.3585,72.3823,5565.0
2015-09-10 14:45:00,91.05,91.07,90.96,90.97,5800.0,72.3426,72.3585,72.2711,72.279,5800.0
2015-09-10 14:50:00,90.98,91.02,90.93,90.96,4963.0,72.287,72.3187,72.2472,72.2711,4963.0
2015-09-10 14:55:00,90.96,90.96,90.78,90.78,6401.0,72.2711,72.2711,72.128,72.128,6401.0
2015-09-10 15:00:00,90.77,90.78,90.65,90.69,7006.0,72.1201,72.128,72.0248,72.0565,7006.0
2015-09-10 15:05:00,90.71,90.8,90.71,90.76,7434.0,72.0724,72.1439,72.0724,72.1122,7434.0
2015-09-10 15:10:00,90.76,90.76,90.66,90.75,13038.0,72.1122,72.1122,72.0327,72.1042,13038.0
2015-09-10 15:15:00,90.75,90.84,90.62,90.66,30254.0,72.1042,72.1757,72.0009,72.0327,30254.0
2015-09-10 15:20:00,90.67,90.71,90.54,90.59,16006.0,72.0406,72.0724,71.9374,71.9771,16006.0
2015-09-10 15:25:00,90.62,90.67,90.5,90.64,22100.0,72.0009,72.0406,71.9056,72.0168,22100.0
2015-09-10 15:30:00,90.64,90.65,90.48,90.55,18467.0,72.0168,72.0248,71.8897,71.9453,18467.0
2015-09-10 15:35:00,90.56,90.64,90.49,90.56,11424.0,71.9532,72.0168,71.8976,71.9532,11424.0
2015-09-10 15:40:00,90.56,90.56,90.41,90.48,13097.0,71.9532,71.9532,71.8341,71.8897,13097.0
2015-09-10 15:45:00,90.46,90.55,90.38,90.51,22630.0,71.8738,71.9453,71.8102,71.9135,22630.0
2015-09-10 15:50:00,90.52,90.63,90.46,90.6,27898.0,71.9215,72.0089,71.8738,71.985,27898.0
2015-09-10 15:55:00,90.59,90.76,90.58,90.72,65737.0,71.9771,72.1122,71.9691,72.0804,65737.0
2015-09-11 09:30:00,90.62,90.99,90.08,90.49,25735.0,72.0009,72.2949,71.5719,71.8976,25735.0
2015-09-11 09:35:00,90.6,90.84,90.37,90.81,4125.0,71.985,72.1757,71.8023,72.1519,4125.0
2015-09-11 09:40:00,90.71,90.89,90.69,90.87,6597.0,72.0724,72.2154,72.0565,72.1996,6597.0
2015-09-11 09:45:00,90.81,90.81,90.67,90.74,4530.0,72.1519,72.1519,72.0406,72.0963,4530.0
2015-09-11 09:50:00,90.73,90.8,90.68,90.68,6912.0,72.0883,72.1439,72.0486,72.0486,6912.0
2015-09-11 09:55:00,90.74,90.8,90.5,90.67,5905.0,72.0963,72.1439,71.9056,72.0406,5905.0
2015-09-11 10:00:00,90.59,90.67,90.48,90.6,4045.0,71.9771,72.0406,71.8897,71.985,4045.0
2015-09-11 10:05:00,90.59,90.7,90.54,90.69,11000.0,71.9771,72.0645,71.9374,72.0565,11000.0
2015-09-11 10:10:00,90.69,90.76,90.64,90.68,2500.0,72.0565,72.1122,72.0168,72.0486,2500.0
2015-09-11 10:15:00,90.68,90.87,90.64,90.86,7057.0,72.0486,72.1996,72.0168,72.1916,7057.0
2015-09-11 10:20:00,90.82,90.97,90.79,90.88,10354.0,72.1598,72.279,72.136,72.2075,10354.0
2015-09-11 10:25:00,90.88,90.98,90.86,90.86,5922.0,72.2075,72.287,72.1916,72.1916,5922.0
2015-09-11 10:30:00,90.84,90.93,90.83,90.92,4800.0,72.1757,72.2472,72.1678,72.2393,4800.0
2015-09-11 10:35:00,90.91,90.91,90.78,90.89,6587.0,72.2313,72.2313,72.128,72.2154,6587.0
2015-09-11 10:40:00,90.89,90.94,90.78,90.88,4004.0,72.2154,72.2552,72.128,72.2075,4004.0
2015-09-11 10:45:00,90.9,90.94,90.84,90.85,2840.0,72.2234,72.2552,72.1757,72.1837,2840.0
2015-09-11 10:50:00,90.85,90.89,90.73,90.73,5548.0,72.1837,72.2154,72.0883,72.0883,5548.0
2015-09-11 10:55:00,90.73,90.76,90.66,90.74,5472.0,72.0883,72.1122,72.0327,72.0963,5472.0
2015-09-11 11:00:00,90.73,90.89,90.7,90.86,5600.0,72.0883,72.2154,72.0645,72.1916,5600.0
2015-09-11 11:05:00,90.89,90.96,90.83,90.84,10208.0,72.2154,72.2711,72.1678,72.1757,10208.0
2015-09-11 11:10:00,90.81,90.88,90.8,90.88,5800.0,72.1519,72.2075,72.1439,72.2075,5800.0
2015-09-11 11:15:00,90.88,90.95,90.84,90.95,9503.0,72.2075,72.2631,72.1757,72.2631,9503.0
2015-09-11 11:20:00,90.97,91.06,90.93,91.03,7673.0,72.279,72.3505,72.2472,72.3267,7673.0
2015-09-11 11:25:00,91.0,91.18,91.0,91.17,5991.0,72.3028,72.4459,72.3028,72.4379,5991.0
2015-09-11 11:30:00,91.17,91.19,91.05,91.06,7765.0,72.4379,72.4538,72.3426,72.3505,7765.0
2015-09-11 11:35:00,91.03,91.13,90.99,91.12,6530.0,72.3267,72.4061,72.2949,72.3982,6530.0
2015-09-11 11:40:00,91.13,91.13,90.99,90.99,3900.0,72.4061,72.4061,72.2949,72.2949,3900.0
2015-09-11 11:45:00,91.04,91.04,90.9,90.98,6400.0,72.3346,72.3346,72.2234,72.287,6400.0
2015-09-11 11:50:00,90.97,91.13,90.96,91.06,4855.0,72.279,72.4061,72.2711,72.3505,4855.0
2015-09-11 11:55:00,91.1,91.11,91.02,91.05,5788.0,72.3823,72.3902,72.3187,72.3426,5788.0
2015-09-11 12:00:00,91.02,91.17,90.97,91.16,6665.0,72.3187,72.4379,72.279,72.43,6665.0
2015-09-11 12:05:00,91.2,91.21,91.15,91.16,1800.0,72.4618,72.4697,72.422,72.43,1800.0
2015-09-11 12:10:00,91.17,91.28,91.17,91.26,3905.0,72.4379,72.5253,72.4379,72.5094,3905.0
2015-09-11 12:15:00,91.26,91.29,91.15,91.17,5410.0,72.5094,72.5333,72.422,72.4379,5410.0
2015-09-11 12:20:00,91.17,91.19,91.15,91.18,3693.0,72.4379,72.4538,72.422,72.4459,3693.0
2015-09-11 12:25:00,91.17,91.21,91.12,91.19,4657.0,72.4379,72.4697,72.3982,72.4538,4657.0
2015-09-11 12:30:00,91.19,91.23,91.16,91.16,1950.0,72.4538,72.4856,72.43,72.43,1950.0
2015-09-11 12:35:00,91.17,91.17,91.08,91.08,2000.0,72.4379,72.4379,72.3664,72.3664,2000.0
2015-09-11 12:40:00,91.1,91.13,91.04,91.1,7388.0,72.3823,72.4061,72.3346,72.3823,7388.0
2015-09-11 12:45:00,91.11,91.14,91.08,91.14,4723.0,72.3902,72.4141,72.3664,72.4141,4723.0
2015-09-11 12:50:00,91.14,91.15,91.08,91.08,4135.0,72.4141,72.422,72.3664,72.3664,4135.0
2015-09-11 12:55:00,91.09,91.11,90.99,91.01,4175.0,72.3744,72.3902,72.2949,72.3108,4175.0
2015-09-11 13:00:00,91.0,91.0,90.89,90.89,5370.0,72.3028,72.3028,72.2154,72.2154,5370.0
2015-09-11 13:05:00,90.91,90.92,90.8,90.8,5903.0,72.2313,72.2393,72.1439,72.1439,5903.0
2015-09-11 13:10:00,90.82,90.87,90.77,90.81,3701.0,72.1598,72.1996,72.1201,72.1519,3701.0
2015-09-11 13:15:00,90.81,90.82,90.74,90.74,2400.0,72.1519,72.1598,72.0963,72.0963,2400.0
2015-09-11 13:20:00,90.72,90.72,90.68,90.7,6282.0,72.0804,72.0804,72.0486,72.0645,6282.0
2015-09-11 13:25:00,90.68,90.73,90.6,90.61,6200.0,72.0486,72.0883,71.985,71.993,6200.0
2015-09-11 13:30:00,90.61,90.65,90.54,90.56,2655.0,71.993,72.0248,71.9374,71.9532,2655.0
2015-09-11 13:35:00,90.56,90.59,90.51,90.58,4250.0,71.9532,71.9771,71.9135,71.9691,4250.0
2015-09-11 13:40:00,90.58,90.67,90.56,90.66,2220.0,71.9691,72.0406,71.9532,72.0327,2220.0
2015-09-11 13:45:00,90.64,90.71,90.62,90.7,4403.0,72.0168,72.0724,72.0009,72.0645,4403.0
2015-09-11 13:50:00,90.69,90.75,90.64,90.75,3300.0,72.0565,72.1042,72.0168,72.1042,3300.0
2015-09-11 13:55:00,90.74,90.77,90.72,90.73,2700.0,72.0963,72.1201,72.0804,72.0883,2700.0
2015-09-11 14:00:00,90.71,90.71,90.63,90.67,4600.0,72.0724,72.0724,72.0089,72.0406,4600.0
2015-09-11 14:05:00,90.65,90.7,90.62,90.69,3917.0,72.0248,72.0645,72.0009,72.0565,3917.0
2015-09-11 14:10:00,90.7,90.74,90.69,90.69,1500.0,72.0645,72.0963,72.0565,72.0565,1500.0
2015-09-11 14:15:00,90.69,90.77,90.68,90.75,8704.0,72.0565,72.1201,72.0486,72.1042,8704.0
2015-09-11 14:20:00,90.74,90.86,90.74,90.82,1900.0,72.0963,72.1916,72.0963,72.1598,1900.0
2015-09-11 14:25:00,90.84,90.84,90.78,90.79,4531.0,72.1757,72.1757,72.128,72.136,4531.0
2015-09-11 14:30:00,90.83,90.9,90.82,90.89,2915.0,72.1678,72.2234,72.1598,72.2154,2915.0
2015-09-11 14:35:00,90.89,90.99,90.89,90.93,5522.0,72.2154,72.2949,72.2154,72.2472,5522.0
2015-09-11 14:40:00,90.91,90.93,90.88,90.9,4233.0,72.2313,72.2472,72.2075,72.2234,4233.0
2015-09-11 14:45:00,90.92,90.97,90.88,90.9,3468.0,72.2393,72.279,72.2075,72.2234,3468.0
2015-09-11 14:50:00,90.88,90.91,90.82,90.88,4360.0,72.2075,72.2313,72.1598,72.2075,4360.0
2015-09-11 14:55:00,90.87,90.89,90.82,90.89,4730.0,72.1996,72.2154,72.1598,72.2154,4730.0
2015-09-11 15:00:00,90.88,90.93,90.85,90.88,6453.0,72.2075,72.2472,72.1837,72.2075,6453.0
2015-09-11 15:05:00,90.88,91.0,90.88,90.9,5408.0,72.2075,72.3028,72.2075,72.2234,5408.0
2015-09-11 15:10:00,90.93,90.99,90.9,90.98,5700.0,72.2472,72.2949,72.2234,72.287,5700.0
2015-09-11 15:15:00,91.0,91.09,91.0,91.02,9002.0,72.3028,72.3744,72.3028,72.3187,9002.0
2015-09-11 15:20:00,90.99,91.03,90.85,90.91,6526.0,72.2949,72.3267,72.1837,72.2313,6526.0
2015-09-11 15:25:00,90.9,90.93,90.86,90.89,4896.0,72.2234,72.2472,72.1916,72.2154,4896.0
2015-09-11 15:30:00,90.88,90.9,90.81,90.88,10782.0,72.2075,72.2234,72.1519,72.2075,10782.0
2015-09-11 15:35:00,90.88,90.96,90.85,90.95,12266.0,72.2075,72.2711,72.1837,72.2631,12266.0
2015-09-11 15:40:00,90.96,90.96,90.87,90.93,15135.0,72.2711,72.2711,72.1996,72.2472,15135.0
2015-09-11 15:45:00,90.94,90.99,90.91,90.93,17659.0,72.2552,72.2949,72.2313,72.2472,17659.0
2015-09-11 15:50:00,90.95,91.07,90.95,91.06,22644.0,72.2631,72.3585,72.2631,72.3505,22644.0
2015-09-11 15:55:00,91.06,91.24,91.06,91.17,37068.0,72.3505,72.4935,72.3505,72.4379,37068.0
2015-09-14 09:30:00,91.16,91.16,90.83,90.84,13731.0,72.43,72.43,72.1678,72.1757,13731.0
2015-09-14 09:35:00,90.84,90.87,90.53,90.59,8200.0,72.1757,72.1996,71.9294,71.9771,8200.0
2015-09-14 09:40:00,90.7,90.72,90.58,90.64,4060.0,72.0645,72.0804,71.9691,72.0168,4060.0
2015-09-14 09:45:00,90.57,90.63,90.44,90.49,3230.0,71.9612,72.0089,71.8579,71.8976,3230.0
2015-09-14 09:50:00,90.43,90.45,90.35,90.41,5600.0,71.85,71.8659,71.7864,71.8341,5600.0
2015-09-14 09:55:00,90.41,90.44,90.37,90.39,10710.0,71.8341,71.8579,71.8023,71.8182,10710.0
2015-09-14 10:00:00,90.34,90.45,90.34,90.4,11941.0,71.7785,71.8659,71.7785,71.8261,11941.0
2015-09-14 10:05:00,90.36,90.49,90.36,90.47,5313.0,71.7943,71.8976,71.7943,71.8817,5313.0
2015-09-14 10:10:00,90.46,90.53,90.41,90.53,2414.0,71.8738,71.9294,71.8341,71.9294,2414.0
2015-09-14 10:15:00,90.5,90.56,90.5,90.53,2401.0,71.9056,71.9532,71.9056,71.9294,2401.0
2015-09-14 10:20:00,90.57,90.62,90.55,90.6,3586.0,71.9612,72.0009,71.9453,71.985,3586.0
2015-09-14 10:25:00,90.58,90.59,90.58,90.58,900.0,71.9691,71.9771,71.9691,71.9691,900.0
2015-09-14 10:30:00,90.58,90.69,90.53,90.68,4324.0,71.9691,72.0565,71.9294,72.0486,4324.0
2015-09-14 10:35:00,90.65,90.75,90.6,90.73,2909.0,72.0248,72.1042,71.985,72.0883,2909.0
2015-09-14 10:40:00,90.74,90.8,90.69,90.8,2252.0,72.0963,72.1439,72.0565,72.1439,2252.0
2015-09-14 10:45:00,90.82,90.89,90.75,90.87,5204.0,72.1598,72.2154,72.1042,72.1996,5204.0
2015-09-14 10:50:00,90.85,90.85,90.7,90.7,3324.0,72.1837,72.1837,72.0645,72.0645,3324.0
2015-09-14 10:55:00,90.7,90.7,90.63,90.66,2400.0,72.0645,72.0645,72.0089,72.0327,2400.0
2015-09-14 11:00:00,90.69,90.72,90.64,90.65,2998.0,72.0565,72.0804,72.0168,72.0248,2998.0
2015-09-14 11:05:00,90.68,90.69,90.56,90.56,2800.0,72.0486,72.0565,71.9532,71.9532,2800.0
2015-09-14 11:10:00,90.57,90.59,90.52,90.56,4425.0,71.9612,71.9771,71.9215,71.9532,4425.0
2015-09-14 11:15:00,90.55,90.58,90.52,90.53,27841.0,71.9453,71.9691,71.9215,71.9294,27841.0
2015-09-14 11:20:00,90.55,90.59,90.52,90.53,7620.0,71.9453,71.9771,71.9215,71.9294,7620.0
2015-09-14 11:25:00,90.55,90.58,90.54,90.54,4000.0,71.9453,71.9691,71.9374,71.9374,4000.0
2015-09-14 11:30:00,90.55,90.56,90.51,90.52,4000.0,71.9453,71.9532,71.9135,71.9215,4000.0
2015-09-14 11:35:00,90.51,90.56,90.48,90.54,2900.0,71.9135,71.9532,71.8897,71.9374,2900.0
2015-09-14 11:40:00,90.52,90.54,90.43,90.43,10676.0,71.9215,71.9374,71.85,71.85,10676.0
2015-09-14 11:45:00,90.42,90.5,90.36,90.49,3500.0,71.842,71.9056,71.7943,71.8976,3500.0
2015-09-14 11:50:00,90.45,90.61,90.43,90.61,5783.0,71.8659,71.993,71.85,71.993,5783.0
2015-09-14 11:55:00,90.6,90.66,90.59,90.6,2700.0,71.985,72.0327,71.9771,71.985,2700.0
2015-09-14 12:00:00,90.59,90.61,90.48,90.5,4998.0,71.9771,71.993,71.8897,71.9056,4998.0
2015-09-14 12:05:00,90.45,90.45,90.23,90.36,37479.0,71.8659,71.8659,71.6911,71.7943,37479.0
2015-09-14 12:10:00,90.34,90.34,90.22,90.25,7345.0,71.7785,71.7785,71.6831,71.7069,7345.0
2015-09-14 12:15:00,90.28,90.28,90.24,90.25,4192.0,71.7308,71.7308,71.699,71.7069,4192.0
2015-09-14 12:20:00,90.25,90.27,90.21,90.25,9164.0,71.7069,71.7228,71.6752,71.7069,9164.0
2015-09-14 12:25:00,90.28,90.3,90.18,90.22,7141.0,71.7308,71.7467,71.6513,71.6831,7141.0
2015-09-14 12:30:00,90.2,90.32,90.15,90.29,4209.0,71.6672,71.7626,71.6275,71.7387,4209.0
2015-09-14 12:35:00,90.31,90.34,90.22,90.23,5000.0,71.7546,71.7785,71.6831,71.6911,5000.0
2015-09-14 12:40:00,90.23,90.24,90.15,90.17,2320.0,71.6911,71.699,71.6275,71.6434,2320.0
2015-09-14 12:45:00,90.16,90.18,90.13,90.14,5750.0,71.6354,71.6513,71.6116,71.6195,5750.0
2015-09-14 12:50:00,90.14,90.22,90.09,90.18,10130.0,71.6195,71.6831,71.5798,71.6513,10130.0
2015-09-14 12:55:00,90.21,90.28,90.2,90.22,3795.0,71.6752,71.7308,71.6672,71.6831,3795.0
2015-09-14 13:00:00,90.21,90.23,90.14,90.14,3500.0,71.6752,71.6911,71.6195,71.6195,3500.0
2015-09-14 13:05:00,90.17,90.19,90.13,90.16,10013.0,71.6434,71.6593,71.6116,71.6354,10013.0
2015-09-14 13:10:00,90.16,90.2,90.11,90.14,5715.0,71.6354,71.6672,71.5957,71.6195,5715.0
2015-09-14 13:15:00,90.13,90.22,90.11,90.19,4423.0,71.6116,71.6831,71.5957,71.6593,4423.0
2015-09-14 13:20:00,90.15,90.22,90.15,90.21,3650.0,71.6275,71.6831,71.6275,71.6752,3650.0
2015-09-14 13:25:00,90.18,90.21,90.16,90.2,5575.0,71.6513,71.6752,71.6354,71.6672,5575.0
2015-09-14 13:30:00,90.19,90.27,90.19,90.22,6100.0,71.6593,71.7228,71.6593,71.6831,6100.0
2015-09-14 13:35:00,90.23,90.26,90.19,90.25,6417.0,71.6911,71.7149,71.6593,71.7069,6417.0
2015-09-14 13:40:00,90.24,90.34,90.23,90.3,8948.0,71.699,71.7785,71.6911,71.7467,8948.0
2015-09-14 13:45:00,90.31,90.39,90.3,90.39,7538.0,71.7546,71.8182,71.7467,71.8182,7538.0
2015-09-14 13:50:00,90.37,90.39,90.25,90.29,4393.0,71.8023,71.8182,71.7069,71.7387,4393.0
2015-09-14 13:55:00,90.3,90.38,90.29,90.38,3333.0,71.7467,71.8102,71.7387,71.8102,3333.0
2015-09-14 14:00:00,90.37,90.37,90.28,90.29,3725.0,71.8023,71.8023,71.7308,71.7387,3725.0
2015-09-14 14:05:00,90.3,90.31,90.22,90.25,6800.0,71.7467,71.7546,71.6831,71.7069,6800.0
2015-09-14 14:10:00,90.28,90.29,90.25,90.28,2900.0,71.7308,71.7387,71.7069,71.7308,2900.0
2015-09-14 14:15:00,90.28,90.32,90.27,90.29,5079.0,71.7308,71.7626,71.7228,71.7387,5079.0
2015-09-14 14:20:00,90.29,90.34,90.28,90.33,6473.0,71.7387,71.7785,71.7308,71.7705,6473.0
2015-09-14 14:25:00,90.33,90.36,90.25,90.27,9399.0,71.7705,71.7943,71.7069,71.7228,9399.0
2015-09-14 14:30:00,90.26,90.26,90.16,90.16,7061.0,71.7149,71.7149,71.6354,71.6354,7061.0
2015-09-14 14:35:00,90.16,90.22,90.16,90.22,5000.0,71.6354,71.6831,71.6354,71.6831,5000.0
2015-09-14 14:40:00,90.21,90.24,90.2,90.2,7095.0,71.6752,71.699,71.6672,71.6672,7095.0
2015-09-14 14:45:00,90.21,90.26,90.15,90.15,7443.0,71.6752,71.7149,71.6275,71.6275,7443.0
2015-09-14 14:50:00,90.15,90.19,90.12,90.19,8031.0,71.6275,71.6593,71.6037,71.6593,8031.0
2015-09-14 14:55:00,90.22,90.29,90.19,90.19,9807.0,71.6831,71.7387,71.6593,71.6593,9807.0
2015-09-14 15:00:00,90.18,90.19,90.14,90.14,8381.0,71.6513,71.6593,71.6195,71.6195,8381.0
2015-09-14 15:05:00,90.14,90.14,90.05,90.08,5915.0,71.6195,71.6195,71.548,71.5719,5915.0
2015-09-14 15:10:00,90.09,90.24,90.08,90.24,14175.0,71.5798,71.699,71.5719,71.699,14175.0
2015-09-14 15:15:00,90.24,90.28,90.2,90.23,10723.0,71.699,71.7308,71.6672,71.6911,10723.0
2015-09-14 15:20:00,90.22,90.24,90.12,90.17,12261.0,71.6831,71.699,71.6037,71.6434,12261.0
2015-09-14 15:25:00,90.16,90.17,90.09,90.13,10784.0,71.6354,71.6434,71.5798,71.6116,10784.0
2015-09-14 15:30:00,90.14,90.16,90.08,90.14,13064.0,71.6195,71.6354,71.5719,71.6195,13064.0
2015-09-14 15:35:00,90.13,90.13,90.06,90.06,12021.0,71.6116,71.6116,71.556,71.556,12021.0
2015-09-14 15:40:00,90.06,90.06,89.98,89.98,33800.0,71.556,71.556,71.4924,71.4924,33800.0
2015-09-14 15:45:00,89.99,90.07,89.98,90.06,25894.0,71.5004,71.5639,71.4924,71.556,25894.0
2015-09-14 15:50:00,90.07,90.15,90.05,90.11,24739.0,71.5639,71.6275,71.548,71.5957,24739.0
2015-09-14 15:55:00,90.11,90.27,90.1,90.23,48675.0,71.5957,71.7228,71.5878,71.6911,48675.0
2015-09-15 09:30:00,90.32,90.58,89.99,89.99,28748.0,71.7626,71.9691,71.5004,71.5004,28748.0
2015-09-15 09:35:00,89.99,90.2,89.96,90.0,4352.0,71.5004,71.6672,71.4765,71.5083,4352.0
2015-09-15 09:40:00,90.0,90.0,89.8,89.89,4604.0,71.5083,71.5083,71.3494,71.4209,4604.0
2015-09-15 09:45:00,89.8,89.85,89.72,89.84,4500.0,71.3494,71.3891,71.2858,71.3812,4500.0
2015-09-15 09:50:00,89.86,90.06,89.84,90.06,40005.0,71.3971,71.556,71.3812,71.556,40005.0
2015-09-15 09:55:00,90.07,90.1,89.77,89.77,2530.0,71.5639,71.5878,71.3256,71.3256,2530.0
2015-09-15 10:00:00,89.82,89.82,89.7,89.73,2321.0,71.3653,71.3653,71.2699,71.2938,2321.0
2015-09-15 10:05:00,89.7,89.78,89.66,89.69,9956.0,71.2699,71.3335,71.2382,71.262,9956.0
2015-09-15 10:10:00,89.69,89.79,89.67,89.76,4211.0,71.262,71.3415,71.2461,71.3176,4211.0
2015-09-15 10:15:00,89.73,89.75,89.64,89.7,6070.0,71.2938,71.3097,71.2223,71.2699,6070.0
2015-09-15 10:20:00,89.73,89.94,89.73,89.93,7648.0,71.2938,71.4606,71.2938,71.4527,7648.0
2015-09-15 10:25:00,89.92,90.03,89.92,89.95,3703.0,71.4447,71.5321,71.4447,71.4686,3703.0
2015-09-15 10:30:00,89.94,90.11,89.94,90.09,15686.0,71.4606,71.5957,71.4606,71.5798,15686.0
2015-09-15 10:35:00,90.1,90.16,90.07,90.12,6200.0,71.5878,71.6354,71.5639,71.6037,6200.0
2015-09-15 10:40:00,90.14,90.26,90.12,90.23,8037.0,71.6195,71.7149,71.6037,71.6911,8037.0
2015-09-15 10:45:00,90.27,90.35,90.26,90.3,7850.0,71.7228,71.7864,71.7149,71.7467,7850.0
2015-09-15 10:50:00,90.29,90.31,90.25,90.3,7866.0,71.7387,71.7546,71.7069,71.7467,7866.0
2015-09-15 10:55:00,90.29,90.42,90.29,90.37,43145.0,71.7387,71.842,71.7387,71.8023,43145.0
2015-09-15 11:00:00,90.38,90.47,90.38,90.47,18200.0,71.8102,71.8817,71.8102,71.8817,18200.0
2015-09-15 11:05:00,90.46,90.49,90.39,90.39,7365.0,71.8738,71.8976,71.8182,71.8182,7365.0
2015-09-15 11:10:00,90.4,90.45,90.34,90.44,13066.0,71.8261,71.8659,71.7785,71.8579,13066.0
2015-09-15 11:15:00,90.41,90.41,90.24,90.25,8564.0,71.8341,71.8341,71.699,71.7069,8564.0
2015-09-15 11:20:00,90.24,90.28,90.19,90.23,7336.0,71.699,71.7308,71.6593,71.6911,7336.0
2015-09-15 11:25:00,90.25,90.3,90.21,90.21,3598.0,71.7069,71.7467,71.6752,71.6752,3598.0
2015-09-15 11:30:00,90.21,90.22,90.07,90.07,10505.0,71.6752,71.6831,71.5639,71.5639,10505.0
2015-09-15 11:35:00,90.06,90.13,90.04,90.08,4551.0,71.556,71.6116,71.5401,71.5719,4551.0
2015-09-15 11:40:00,90.05,90.14,90.05,90.14,3425.0,71.548,71.6195,71.548,71.6195,3425.0
2015-09-15 11:45:00,90.14,90.15,90.06,90.06,5600.0,71.6195,71.6275,71.556,71.556,5600.0
2015-09-15 11:50:00,90.06,90.06,89.97,90.0,10585.0,71.556,71.556,71.4845,71.5083,10585.0
2015-09-15 11:55:00,90.01,90.13,90.01,90.13,6303.0,71.5163,71.6116,71.5163,71.6116,6303.0
2015-09-15 12:00:00,90.14,90.16,90.06,90.07,9727.0,71.6195,71.6354,71.556,71.5639,9727.0
2015-09-15 12:05:00,90.05,90.09,90.03,90.08,3736.0,71.548,71.5798,71.5321,71.5719,3736.0
2015-09-15 12:10:00,90.09,90.27,90.07,90.27,9709.0,71.5798,71.7228,71.5639,71.7228,9709.0
2015-09-15 12:15:00,90.27,90.34,90.25,90.26,4786.0,71.7228,71.7785,71.7069,71.7149,4786.0
2015-09-15 12:20:00,90.25,90.32,90.22,90.26,9805.0,71.7069,71.7626,71.6831,71.7149,9805.0
2015-09-15 12:25:00,90.28,90.35,90.28,90.32,2100.0,71.7308,71.7864,71.7308,71.7626,2100.0
2015-09-15 12:30:00,90.32,90.32,90.24,90.29,4359.0,71.7626,71.7626,71.699,71.7387,4359.0
2015-09-15 12:35:00,90.28,90.34,90.28,90.33,1443.0,71.7308,71.7785,71.7308,71.7705,1443.0
2015-09-15 12:40:00,90.34,90.37,90.25,90.25,3152.0,71.7785,71.8023,71.7069,71.7069,3152.0
2015-09-15 12:45:00,90.28,90.35,90.28,90.3,2473.0,71.7308,71.7864,71.7308,71.7467,2473.0
2015-09-15 12:50:00,90.29,90.32,90.27,90.27,2923.0,71.7387,71.7626,71.7228,71.7228,2923.0
2015-09-15 12:55:00,90.3,90.33,90.25,90.25,5200.0,71.7467,71.7705,71.7069,71.7069,5200.0
2015-09-15 13:00:00,90.25,90.25,90.21,90.24,7470.0,71.7069,71.7069,71.6752,71.699,7470.0
2015-09-15 13:05:00,90.23,90.27,90.23,90.23,2650.0,71.6911,71.7228,71.6911,71.6911,2650.0
2015-09-15 13:10:00,90.21,90.32,90.19,90.29,3261.0,71.6752,71.7626,71.6593,71.7387,3261.0
2015-09-15 13:15:00,90.28,90.35,90.27,90.31,3610.0,71.7308,71.7864,71.7228,71.7546,3610.0
2015-09-15 13:20:00,90.32,90.38,90.32,90.34,3004.0,71.7626,71.8102,71.7626,71.7785,3004.0
2015-09-15 13:25:00,90.34,90.48,90.34,90.44,7934.0,71.7785,71.8897,71.7785,71.8579,7934.0
2015-09-15 13:30:00,90.44,90.64,90.44,90.56,10047.0,71.8579,72.0168,71.8579,71.9532,10047.0
2015-09-15 13:35:00,90.55,90.6,90.52,90.6,3409.0,71.9453,71.985,71.9215,71.985,3409.0
2015-09-15 13:40:00,90.6,90.6,90.52,90.59,6231.0,71.985,71.985,71.9215,71.9771,6231.0
2015-09-15 13:45:00,90.58,90.58,90.51,90.52,4975.0,71.9691,71.9691,71.9135,71.9215,4975.0
2015-09-15 13:50:00,90.52,90.54,90.49,90.49,4172.0,71.9215,71.9374,71.8976,71.8976,4172.0
2015-09-15 13:55:00,90.48,90.49,90.41,90.48,4997.0,71.8897,71.8976,71.8341,71.8897,4997.0
2015-09-15 14:00:00,90.47,90.56,90.47,90.53,4859.0,71.8817,71.9532,71.8817,71.9294,4859.0
2015-09-15 14:05:00,90.54,90.62,90.5,90.62,6325.0,71.9374,72.0009,71.9056,72.0009,6325.0
2015-09-15 14:10:00,90.63,90.7,90.61,90.61,8227.0,72.0089,72.0645,71.993,71.993,8227.0
2015-09-15 14:15:00,90.62,90.64,90.56,90.63,6900.0,72.0009,72.0168,71.9532,72.0089,6900.0
2015-09-15 14:20:00,90.61,90.63,90.54,90.57,7448.0,71.993,72.0089,71.9374,71.9612,7448.0
2015-09-15 14:25:00,90.53,90.6,90.53,90.59,4609.0,71.9294,71.985,71.9294,71.9771,4609.0
2015-09-15 14:30:00,90.62,90.66,90.6,90.6,8246.0,72.0009,72.0327,71.985,71.985,8246.0
2015-09-15 14:35:00,90.58,90.62,90.57,90.57,5392.0,71.9691,72.0009,71.9612,71.9612,5392.0
2015-09-15 14:40:00,90.58,90.67,90.58,90.58,6300.0,71.9691,72.0406,71.9691,71.9691,6300.0
2015-09-15 14:45:00,90.58,90.76,90.58,90.72,9101.0,71.9691,72.1122,71.9691,72.0804,9101.0
2015-09-15 14:50:00,90.73,90.75,90.65,90.67,4708.0,72.0883,72.1042,72.0248,72.0406,4708.0
2015-09-15 14:55:00,90.67,90.76,90.67,90.71,6259.0,72.0406,72.1122,72.0406,72.0724,6259.0
2015-09-15 15:00:00,90.72,90.8,90.7,90.76,9435.0,72.0804,72.1439,72.0645,72.1122,9435.0
2015-09-15 15:05:00,90.77,90.82,90.76,90.82,6890.0,72.1201,72.1598,72.1122,72.1598,6890.0
2015-09-15 15:10:00,90.82,90.86,90.81,90.86,9625.0,72.1598,72.1916,72.1519,72.1916,9625.0
2015-09-15 15:15:00,90.87,90.87,90.83,90.85,9000.0,72.1996,72.1996,72.1678,72.1837,9000.0
2015-09-15 15:20:00,90.84,90.84,90.77,90.84,14680.0,72.1757,72.1757,72.1201,72.1757,14680.0
2015-09-15 15:25:00,90.84,90.9,90.82,90.84,9940.0,72.1757,72.2234,72.1598,72.1757,9940.0
2015-09-15 15:30:00,90.82,90.85,90.79,90.81,11597.0,72.1598,72.1837,72.136,72.1519,11597.0
2015-09-15 15:35:00,90.8,90.83,90.74,90.76,16787.0,72.1439,72.1678,72.0963,72.1122,16787.0
2015-09-15 15:40:00,90.75,90.9,90.73,90.9,18694.0,72.1042,72.2234,72.0883,72.2234,18694.0
2015-09-15 15:45:00,90.91,90.94,90.72,90.76,34991.0,72.2313,72.2552,72.0804,72.1122,34991.0
2015-09-15 15:50:00,90.78,90.8,90.72,90.72,27165.0,72.128,72.1439,72.0804,72.0804,27165.0
2015-09-15 15:55:00,90.71,90.81,90.69,90.74,65485.0,72.0724,72.1519,72.0565,72.0963,65485.0
2015-09-16 09:30:00,91.82,92.4,91.75,92.1,46424.0,72.9544,73.4152,72.8987,73.1768,46424.0
2015-09-16 09:35:00,92.1,92.57,92.06,92.45,33025.0,73.1768,73.5503,73.1451,73.4549,33025.0
2015-09-16 09:40:00,92.47,92.71,92.44,92.47,20856.0,73.4708,73.6615,73.447,73.4708,20856.0
2015-09-16 09:45:00,92.49,92.55,92.24,92.41,25568.0,73.4867,73.5344,73.2881,73.4231,25568.0
2015-09-16 09:50:00,92.39,92.67,92.35,92.67,13799.0,73.4073,73.6297,73.3755,73.6297,13799.0
2015-09-16 09:55:00,92.66,92.81,92.59,92.78,18205.0,73.6218,73.741,73.5662,73.7171,18205.0
2015-09-16 10:00:00,92.81,92.89,92.58,92.65,27994.0,73.741,73.8045,73.5582,73.6138,27994.0
2015-09-16 10:05:00,92.66,92.97,92.66,92.91,21474.0,73.6218,73.8681,73.6218,73.8204,21474.0
2015-09-16 10:10:00,92.91,93.06,92.79,92.79,39163.0,73.8204,73.9396,73.7251,73.7251,39163.0
2015-09-16 10:15:00,92.82,92.91,92.78,92.84,23661.0,73.7489,73.8204,73.7171,73.7648,23661.0
2015-09-16 10:20:00,92.85,92.96,92.78,92.94,10518.0,73.7727,73.8601,73.7171,73.8442,10518.0
2015-09-16 10:25:00,92.92,93.02,92.89,92.95,23077.0,73.8284,73.9078,73.8045,73.8522,23077.0
2015-09-16 10:30:00,92.93,93.14,92.93,93.12,26101.0,73.8363,74.0032,73.8363,73.9873,26101.0
2015-09-16 10:35:00,93.12,93.2,93.04,93.04,24937.0,73.9873,74.0508,73.9237,73.9237,24937.0
2015-09-16 10:40:00,93.04,93.04,92.81,92.97,20779.0,73.9237,73.9237,73.741,73.8681,20779.0
2015-09-16 10:45:00,92.98,93.04,92.95,93.02,26011.0,73.876,73.9237,73.8522,73.9078,26011.0
2015-09-16 10:50:00,93.01,93.1,92.98,93.08,16877.0,73.8999,73.9714,73.876,73.9555,16877.0
2015-09-16 10:55:00,93.09,93.21,92.99,92.99,25505.0,73.9634,74.0588,73.884,73.884,25505.0
2015-09-16 11:00:00,93.03,93.33,93.02,93.29,16963.0,73.9158,74.1541,73.9078,74.1223,16963.0
2015-09-16 11:05:00,93.3,93.32,93.2,93.27,13814.0,74.1303,74.1462,74.0508,74.1064,13814.0
2015-09-16 11:10:00,93.28,93.54,93.27,93.51,37429.0,74.1144,74.321,74.1064,74.2971,37429.0
2015-09-16 11:15:00,93.5,93.5,93.36,93.37,24585.0,74.2892,74.2892,74.178,74.1859,24585.0
2015-09-16 11:20:00,93.35,93.52,93.33,93.47,29878.0,74.17,74.3051,74.1541,74.2654,29878.0
2015-09-16 11:25:00,93.47,93.58,93.44,93.54,13449.0,74.2654,74.3528,74.2415,74.321,13449.0
2015-09-16 11:30:00,93.56,93.67,93.54,93.58,18062.0,74.3369,74.4243,74.321,74.3528,18062.0
2015-09-16 11:35:00,93.57,93.7,93.53,93.56,13631.0,74.3448,74.4481,74.313,74.3369,13631.0
2015-09-16 11:40:00,93.54,93.63,93.51,93.62,7300.0,74.321,74.3925,74.2971,74.3845,7300.0
2015-09-16 11:45:00,93.62,93.65,93.56,93.56,12467.0,74.3845,74.4084,74.3369,74.3369,12467.0
2015-09-16 11:50:00,93.57,93.71,93.56,93.67,20226.0,74.3448,74.456,74.3369,74.4243,20226.0
2015-09-16 11:55:00,93.67,93.76,93.63,93.68,15039.0,74.4243,74.4958,74.3925,74.4322,15039.0
2015-09-16 12:00:00,93.69,93.76,93.62,93.64,10156.0,74.4401,74.4958,74.3845,74.4004,10156.0
2015-09-16 12:05:00,93.62,93.62,93.49,93.51,11013.0,74.3845,74.3845,74.2812,74.2971,11013.0
2015-09-16 12:10:00,93.5,93.51,93.31,93.34,10638.0,74.2892,74.2971,74.1382,74.1621,10638.0
2015-09-16 12:15:00,93.34,93.57,93.34,93.55,10148.0,74.1621,74.3448,74.1621,74.3289,10148.0
2015-09-16 12:20:00,93.56,93.66,93.55,93.57,7669.0,74.3369,74.4163,74.3289,74.3448,7669.0
2015-09-16 12:25:00,93.59,93.6,93.49,93.49,9562.0,74.3607,74.3686,74.2812,74.2812,9562.0
2015-09-16 12:30:00,93.5,93.55,93.4,93.55,8759.0,74.2892,74.3289,74.2097,74.3289,8759.0
2015-09-16 12:35:00,93.56,93.62,93.5,93.57,5275.0,74.3369,74.3845,74.2892,74.3448,5275.0
2015-09-16 12:40:00,93.56,93.58,93.44,93.58,4259.0,74.3369,74.3528,74.2415,74.3528,4259.0
2015-09-16 12:45:00,93.59,93.6,93.47,93.51,7650.0,74.3607,74.3686,74.2654,74.2971,7650.0
2015-09-16 12:50:00,93.52,93.52,93.43,93.44,11000.0,74.3051,74.3051,74.2336,74.2415,11000.0
2015-09-16 12:55:00,93.43,93.51,93.39,93.51,9529.0,74.2336,74.2971,74.2018,74.2971,9529.0
2015-09-16 13:00:00,93.5,93.5,93.33,93.38,14450.0,74.2892,74.2892,74.1541,74.1938,14450.0
2015-09-16 13:05:00,93.4,93.4,93.35,93.37,2200.0,74.2097,74.2097,74.17,74.1859,2200.0
2015-09-16 13:10:00,93.35,93.38,93.33,93.38,5275.0,74.17,74.1938,74.1541,74.1938,5275.0
2015-09-16 13:15:00,93.38,93.38,93.26,93.28,7900.0,74.1938,74.1938,74.0985,74.1144,7900.0
2015-09-16 13:20:00,93.29,93.31,93.25,93.3,5231.0,74.1223,74.1382,74.0906,74.1303,5231.0
2015-09-16 13:25:00,93.31,93.32,93.23,93.23,4327.0,74.1382,74.1462,74.0747,74.0747,4327.0
2015-09-16 13:30:00,93.22,93.28,93.19,93.21,12533.0,74.0667,74.1144,74.0429,74.0588,12533.0
2015-09-16 13:35:00,93.21,93.26,93.2,93.2,8300.0,74.0588,74.0985,74.0508,74.0508,8300.0
2015-09-16 13:40:00,93.19,93.22,93.17,93.19,5891.0,74.0429,74.0667,74.027,74.0429,5891.0
2015-09-16 13:45:00,93.2,93.29,93.18,93.27,9367.0,74.0508,74.1223,74.0349,74.1064,9367.0
2015-09-16 13:50:00,93.29,93.32,93.25,93.25,6175.0,74.1223,74.1462,74.0906,74.0906,6175.0
2015-09-16 13:55:00,93.26,93.35,93.26,93.35,4552.0,74.0985,74.17,74.0985,74.17,4552.0
2015-09-16 14:00:00,93.34,93.34,93.26,93.34,7345.0,74.1621,74.1621,74.0985,74.1621,7345.0
2015-09-16 14:05:00,93.33,93.39,93.29,93.37,6750.0,74.1541,74.2018,74.1223,74.1859,6750.0
2015-09-16 14:10:00,93.36,93.39,93.22,93.22,5522.0,74.178,74.2018,74.0667,74.0667,5522.0
2015-09-16 14:15:00,93.22,93.22,93.15,93.17,9988.0,74.0667,74.0667,74.0111,74.027,9988.0
2015-09-16 14:20:00,93.18,93.18,93.07,93.13,8692.0,74.0349,74.0349,73.9475,73.9952,8692.0
2015-09-16 14:25:00,93.12,93.23,93.09,93.18,14842.0,73.9873,74.0747,73.9634,74.0349,14842.0
2015-09-16 14:30:00,93.18,93.31,93.17,93.3,11454.0,74.0349,74.1382,74.027,74.1303,11454.0
2015-09-16 14:35:00,93.29,93.36,93.23,93.3,15272.0,74.1223,74.178,74.0747,74.1303,15272.0
2015-09-16 14:40:00,93.28,93.48,93.28,93.48,12223.0,74.1144,74.2733,74.1144,74.2733,12223.0
2015-09-16 14:45:00,93.47,93.56,93.42,93.42,10017.0,74.2654,74.3369,74.2256,74.2256,10017.0
2015-09-16 14:50:00,93.41,93.41,93.29,93.31,11745.0,74.2177,74.2177,74.1223,74.1382,11745.0
2015-09-16 14:55:00,93.28,93.52,93.27,93.5,13481.0,74.1144,74.3051,74.1064,74.2892,13481.0
2015-09-16 15:00:00,93.48,93.53,93.45,93.51,9538.0,74.2733,74.313,74.2495,74.2971,9538.0
2015-09-16 15:05:00,93.52,93.6,93.52,93.56,19240.0,74.3051,74.3686,74.3051,74.3369,19240.0
2015-09-16 15:10:00,93.56,93.7,93.56,93.63,22494.0,74.3369,74.4481,74.3369,74.3925,22494.0
2015-09-16 15:15:00,93.65,93.65,93.55,93.64,19283.0,74.4084,74.4084,74.3289,74.4004,19283.0
2015-09-16 15:20:00,93.63,93.73,93.55,93.67,17426.0,74.3925,74.4719,74.3289,74.4243,17426.0
2015-09-16 15:25:00,93.67,93.73,93.61,93.73,18098.0,74.4243,74.4719,74.3766,74.4719,18098.0
2015-09-16 15:30:00,93.74,93.84,93.73,93.83,27797.0,74.4799,74.5593,74.4719,74.5514,27797.0
2015-09-16 15:35:00,93.83,93.94,93.8,93.91,36259.0,74.5514,74.6388,74.5275,74.6149,36259.0
2015-09-16 15:40:00,93.92,93.96,93.89,93.93,31658.0,74.6229,74.6547,74.5991,74.6308,31658.0
2015-09-16 15:45:00,93.92,93.93,93.8,93.83,35236.0,74.6229,74.6308,74.5275,74.5514,35236.0
2015-09-16 15:50:00,93.82,93.87,93.73,93.8,45664.0,74.5434,74.5832,74.4719,74.5275,45664.0
2015-09-16 15:55:00,93.79,93.82,93.7,93.76,90229.0,74.5196,74.5434,74.4481,74.4958,90229.0
2015-09-17 09:30:00,93.69,93.72,93.46,93.46,14198.0,74.4401,74.464,74.2574,74.2574,14198.0
2015-09-17 09:35:00,93.34,93.37,93.13,93.2,9808.0,74.1621,74.1859,73.9952,74.0508,9808.0
2015-09-17 09:40:00,93.18,93.24,93.13,93.2,3670.0,74.0349,74.0826,73.9952,74.0508,3670.0
2015-09-17 09:45:00,93.22,93.24,93.03,93.03,4274.0,74.0667,74.0826,73.9158,73.9158,4274.0
2015-09-17 09:50:00,93.05,93.07,92.97,93.02,4279.0,73.9316,73.9475,73.8681,73.9078,4279.0
2015-09-17 09:55:00,93.0,93.22,93.0,93.16,3319.0,73.8919,74.0667,73.8919,74.019,3319.0
2015-09-17 10:00:00,93.1,93.39,93.08,93.39,3942.0,73.9714,74.2018,73.9555,74.2018,3942.0
2015-09-17 10:05:00,93.39,93.45,93.3,93.42,4204.0,74.2018,74.2495,74.1303,74.2256,4204.0
2015-09-17 10:10:00,93.37,93.48,93.32,93.46,8424.0,74.1859,74.2733,74.1462,74.2574,8424.0
2015-09-17 10:15:00,93.44,93.68,93.43,93.65,5651.0,74.2415,74.4322,74.2336,74.4084,5651.0
2015-09-17 10:20:00,93.68,93.68,93.57,93.58,6177.0,74.4322,74.4322,74.3448,74.3528,6177.0
2015-09-17 10:25:00,93.58,93.58,93.45,93.56,7276.0,74.3528,74.3528,74.2495,74.3369,7276.0
2015-09-17 10:30:00,93.56,93.57,93.4,93.52,25812.0,74.3369,74.3448,74.2097,74.3051,25812.0
2015-09-17 10:35:00,93.52,93.56,93.46,93.49,5440.0,74.3051,74.3369,74.2574,74.2812,5440.0
2015-09-17 10:40:00,93.47,93.52,93.44,93.47,6800.0,74.2654,74.3051,74.2415,74.2654,6800.0
2015-09-17 10:45:00,93.46,93.51,93.39,93.51,3912.0,74.2574,74.2971,74.2018,74.2971,3912.0
2015-09-17 10:50:00,93.48,93.5,93.42,93.5,5396.0,74.2733,74.2892,74.2256,74.2892,5396.0
2015-09-17 10:55:00,93.5,93.5,93.42,93.42,5550.0,74.2892,74.2892,74.2256,74.2256,5550.0
2015-09-17 11:00:00,93.44,93.47,93.38,93.42,6164.0,74.2415,74.2654,74.1938,74.2256,6164.0
2015-09-17 11:05:00,93.44,93.45,93.37,93.37,5793.0,74.2415,74.2495,74.1859,74.1859,5793.0
2015-09-17 11:10:00,93.36,93.36,93.26,93.31,7490.0,74.178,74.178,74.0985,74.1382,7490.0
2015-09-17 11:15:00,93.32,93.41,93.3,93.3,4075.0,74.1462,74.2177,74.1303,74.1303,4075.0
2015-09-17 11:20:00,93.29,93.39,93.26,93.37,6900.0,74.1223,74.2018,74.0985,74.1859,6900.0
2015-09-17 11:25:00,93.38,93.39,93.24,93.29,3800.0,74.1938,74.2018,74.0826,74.1223,3800.0
2015-09-17 11:30:00,93.3,93.3,93.22,93.26,3100.0,74.1303,74.1303,74.0667,74.0985,3100.0
2015-09-17 11:35:00,93.26,93.31,93.19,93.23,5168.0,74.0985,74.1382,74.0429,74.0747,5168.0
2015-09-17 11:40:00,93.23,93.24,93.18,93.22,6513.0,74.0747,74.0826,74.0349,74.0667,6513.0
2015-09-17 11:45:00,93.21,93.26,93.17,93.18,6675.0,74.0588,74.0985,74.027,74.0349,6675.0
2015-09-17 11:50:00,93.17,93.2,93.13,93.15,3850.0,74.027,74.0508,73.9952,74.0111,3850.0
2015-09-17 11:55:00,93.14,93.18,93.12,93.13,4646.0,74.0032,74.0349,73.9873,73.9952,4646.0
2015-09-17 12:00:00,93.15,93.15,93.08,93.1,3650.0,74.0111,74.0111,73.9555,73.9714,3650.0
2015-09-17 12:05:00,93.12,93.21,93.12,93.13,4000.0,73.9873,74.0588,73.9873,73.9952,4000.0
2015-09-17 12:10:00,93.11,93.19,93.09,93.19,1955.0,73.9793,74.0429,73.9634,74.0429,1955.0
2015-09-17 12:15:00,93.21,93.28,93.2,93.21,4560.0,74.0588,74.1144,74.0508,74.0588,4560.0
2015-09-17 12:20:00,93.22,93.22,93.18,93.19,2900.0,74.0667,74.0667,74.0349,74.0429,2900.0
2015-09-17 12:25:00,93.19,93.21,93.15,93.21,2754.0,74.0429,74.0588,74.0111,74.0588,2754.0
2015-09-17 12:30:00,93.22,93.27,93.22,93.24,2600.0,74.0667,74.1064,74.0667,74.0826,2600.0
2015-09-17 12:35:00,93.24,93.27,93.21,93.27,5110.0,74.0826,74.1064,74.0588,74.1064,5110.0
2015-09-17 12:40:00,93.26,93.34,93.26,93.32,8101.0,74.0985,74.1621,74.0985,74.1462,8101.0
2015-09-17 12:45:00,93.3,93.31,93.24,93.29,4358.0,74.1303,74.1382,74.0826,74.1223,4358.0
2015-09-17 12:50:00,93.29,93.32,93.27,93.27,1800.0,74.1223,74.1462,74.1064,74.1064,1800.0
2015-09-17 12:55:00,93.27,93.36,93.27,93.29,6100.0,74.1064,74.178,74.1064,74.1223,6100.0
2015-09-17 13:00:00,93.28,93.3,93.24,93.24,3480.0,74.1144,74.1303,74.0826,74.0826,3480.0
2015-09-17 13:05:00,93.26,93.32,93.24,93.24,5950.0,74.0985,74.1462,74.0826,74.0826,5950.0
2015-09-17 13:10:00,93.23,93.31,93.22,93.26,6180.0,74.0747,74.1382,74.0667,74.0985,6180.0
2015-09-17 13:15:00,93.27,93.41,93.27,93.41,5308.0,74.1064,74.2177,74.1064,74.2177,5308.0
2015-09-17 13:20:00,93.42,93.49,93.35,93.36,3350.0,74.2256,74.2812,74.17,74.178,3350.0
2015-09-17 13:25:00,93.38,93.47,93.33,93.34,5718.0,74.1938,74.2654,74.1541,74.1621,5718.0
2015-09-17 13:30:00,93.41,93.42,93.36,93.39,2020.0,74.2177,74.2256,74.178,74.2018,2020.0
2015-09-17 13:35:00,93.41,93.41,93.27,93.27,4907.0,74.2177,74.2177,74.1064,74.1064,4907.0
2015-09-17 13:40:00,93.28,93.36,93.25,93.26,4431.0,74.1144,74.178,74.0906,74.0985,4431.0
2015-09-17 13:45:00,93.25,93.32,93.25,93.31,3801.0,74.0906,74.1462,74.0906,74.1382,3801.0
2015-09-17 13:50:00,93.3,93.35,93.28,93.34,4900.0,74.1303,74.17,74.1144,74.1621,4900.0
2015-09-17 13:55:00,93.34,93.36,93.21,93.3,6455.0,74.1621,74.178,74.0588,74.1303,6455.0
2015-09-17 14:00:00,93.31,93.62,92.84,92.94,16040.0,74.1382,74.3845,73.7648,73.8442,16040.0
2015-09-17 14:05:00,92.98,93.23,92.97,93.21,11192.0,73.876,74.0747,73.8681,74.0588,11192.0
2015-09-17 14:10:00,93.26,93.48,93.26,93.35,9307.0,74.0985,74.2733,74.0985,74.17,9307.0
2015-09-17 14:15:00,93.32,93.69,93.3,93.61,33184.0,74.1462,74.4401,74.1303,74.3766,33184.0
2015-09-17 14:20:00,93.6,93.74,93.58,93.74,25675.0,74.3686,74.4799,74.3528,74.4799,25675.0
2015-09-17 14:25:00,93.72,93.76,93.62,93.69,9794.0,74.464,74.4958,74.3845,74.4401,9794.0
2015-09-17 14:30:00,93.61,93.91,93.61,93.88,10745.0,74.3766,74.6149,74.3766,74.5911,10745.0
2015-09-17 14:35:00,93.85,93.93,93.76,93.77,11251.0,74.5673,74.6308,74.4958,74.5037,11251.0
2015-09-17 14:40:00,93.8,94.15,93.8,94.09,11817.0,74.5275,74.8056,74.5275,74.758,11817.0
2015-09-17 14:45:00,94.09,94.42,94.09,94.34,26342.0,74.758,75.0202,74.758,74.9566,26342.0
2015-09-17 14:50:00,94.32,94.38,94.24,94.32,10713.0,74.9407,74.9884,74.8771,74.9407,10713.0
2015-09-17 14:55:00,94.3,94.39,94.23,94.32,18680.0,74.9248,74.9963,74.8692,74.9407,18680.0
2015-09-17 15:00:00,94.31,94.38,94.13,94.22,17919.0,74.9328,74.9884,74.7897,74.8613,17919.0
2015-09-17 15:05:00,94.21,94.22,93.96,94.05,15455.0,74.8533,74.8613,74.6547,74.7262,15455.0
2015-09-17 15:10:00,93.97,94.14,93.75,93.77,23287.0,74.6626,74.7977,74.4878,74.5037,23287.0
2015-09-17 15:15:00,93.79,93.94,93.71,93.8,20807.0,74.5196,74.6388,74.456,74.5275,20807.0
2015-09-17 15:20:00,93.79,93.79,93.17,93.48,21015.0,74.5196,74.5196,74.027,74.2733,21015.0
2015-09-17 15:25:00,93.53,93.7,93.45,93.64,11928.0,74.313,74.4481,74.2495,74.4004,11928.0
2015-09-17 15:30:00,93.62,93.76,93.47,93.72,13795.0,74.3845,74.4958,74.2654,74.464,13795.0
2015-09-17 15:35:00,93.69,93.69,93.41,93.47,15078.0,74.4401,74.4401,74.2177,74.2654,15078.0
2015-09-17 15:40:00,93.5,93.61,93.43,93.51,18211.0,74.2892,74.3766,74.2336,74.2971,18211.0
2015-09-17 15:45:00,93.48,93.6,93.42,93.46,20635.0,74.2733,74.3686,74.2256,74.2574,20635.0
2015-09-17 15:50:00,93.47,93.48,93.18,93.18,40988.0,74.2654,74.2733,74.0349,74.0349,40988.0
2015-09-17 15:55:00,93.17,93.34,93.11,93.31,73274.0,74.027,74.1621,73.9793,74.1382,73274.0
2015-09-18 09:30:00,92.18,92.27,92.18,92.27,292.0,73.2404,73.3119,73.2404,73.3119,292.0
2015-09-18 09:35:00,92.43,92.96,92.41,92.81,217588.0,73.439,73.8601,73.4231,73.741,217588.0
2015-09-18 09:40:00,92.82,93.2,92.81,93.18,25839.0,73.7489,74.0508,73.741,74.0349,25839.0
2015-09-18 09:45:00,93.14,93.2,92.83,92.84,21286.0,74.0032,74.0508,73.7568,73.7648,21286.0
2015-09-18 09:50:00,92.66,92.74,92.48,92.53,7050.0,73.6218,73.6853,73.4788,73.5185,7050.0
2015-09-18 09:55:00,92.48,92.55,92.31,92.33,6475.0,73.4788,73.5344,73.3437,73.3596,6475.0
2015-09-18 10:00:00,92.36,92.41,92.19,92.38,10152.0,73.3834,73.4231,73.2483,73.3993,10152.0
2015-09-18 10:05:00,92.38,92.5,92.38,92.41,5041.0,73.3993,73.4947,73.3993,73.4231,5041.0
2015-09-18 10:10:00,92.41,92.53,92.41,92.44,5518.0,73.4231,73.5185,73.4231,73.447,5518.0
2015-09-18 10:15:00,92.44,92.47,92.33,92.37,6750.0,73.447,73.4708,73.3596,73.3914,6750.0
2015-09-18 10:20:00,92.36,92.46,92.29,92.42,7897.0,73.3834,73.4629,73.3278,73.4311,7897.0
2015-09-18 10:25:00,92.44,92.6,92.44,92.55,7007.0,73.447,73.5741,73.447,73.5344,7007.0
2015-09-18 10:30:00,92.57,92.62,92.47,92.55,19672.0,73.5503,73.59,73.4708,73.5344,19672.0
2015-09-18 10:35:00,92.55,92.59,92.46,92.54,31556.0,73.5344,73.5662,73.4629,73.5264,31556.0
2015-09-18 10:40:00,92.54,92.59,92.39,92.39,31940.0,73.5264,73.5662,73.4073,73.4073,31940.0
2015-09-18 10:45:00,92.36,92.44,92.36,92.42,10351.0,73.3834,73.447,73.3834,73.4311,10351.0
2015-09-18 10:50:00,92.41,92.6,92.4,92.57,5556.0,73.4231,73.5741,73.4152,73.5503,5556.0
2015-09-18 10:55:00,92.48,92.56,92.41,92.54,5746.0,73.4788,73.5423,73.4231,73.5264,5746.0
2015-09-18 11:00:00,92.53,92.66,92.53,92.57,9666.0,73.5185,73.6218,73.5185,73.5503,9666.0
2015-09-18 11:05:00,92.6,92.71,92.54,92.57,6810.0,73.5741,73.6615,73.5264,73.5503,6810.0
2015-09-18 11:10:00,92.57,92.59,92.46,92.59,4791.0,73.5503,73.5662,73.4629,73.5662,4791.0
2015-09-18 11:15:00,92.61,92.61,92.47,92.57,5237.0,73.5821,73.5821,73.4708,73.5503,5237.0
2015-09-18 11:20:00,92.6,92.67,92.55,92.6,4000.0,73.5741,73.6297,73.5344,73.5741,4000.0
2015-09-18 11:25:00,92.59,92.72,92.49,92.52,4398.0,73.5662,73.6694,73.4867,73.5105,4398.0
2015-09-18 11:30:00,92.48,92.49,92.4,92.49,6359.0,73.4788,73.4867,73.4152,73.4867,6359.0
2015-09-18 11:35:00,92.46,92.53,92.4,92.53,6550.0,73.4629,73.5185,73.4152,73.5185,6550.0
2015-09-18 11:40:00,92.54,92.59,92.48,92.58,3703.0,73.5264,73.5662,73.4788,73.5582,3703.0
2015-09-18 11:45:00,92.59,92.72,92.59,92.72,5300.0,73.5662,73.6694,73.5662,73.6694,5300.0
2015-09-18 11:50:00,92.72,92.72,92.57,92.64,7276.0,73.6694,73.6694,73.5503,73.6059,7276.0
2015-09-18 11:55:00,92.62,92.72,92.62,92.7,5980.0,73.59,73.6694,73.59,73.6536,5980.0
2015-09-18 12:00:00,92.72,92.72,92.64,92.65,2431.0,73.6694,73.6694,73.6059,73.6138,2431.0
2015-09-18 12:05:00,92.64,92.73,92.54,92.56,3621.0,73.6059,73.6774,73.5264,73.5423,3621.0
2015-09-18 12:10:00,92.54,92.54,92.39,92.42,6193.0,73.5264,73.5264,73.4073,73.4311,6193.0
2015-09-18 12:15:00,92.43,92.43,92.34,92.38,3202.0,73.439,73.439,73.3675,73.3993,3202.0
2015-09-18 12:20:00,92.32,92.37,92.22,92.22,3511.0,73.3516,73.3914,73.2722,73.2722,3511.0
2015-09-18 12:25:00,92.24,92.3,92.24,92.3,2500.0,73.2881,73.3357,73.2881,73.3357,2500.0
2015-09-18 12:30:00,92.27,92.31,92.23,92.31,5865.0,73.3119,73.3437,73.2801,73.3437,5865.0
2015-09-18 12:35:00,92.33,92.4,92.33,92.39,2672.0,73.3596,73.4152,73.3596,73.4073,2672.0
2015-09-18 12:40:00,92.36,92.45,92.3,92.3,4991.0,73.3834,73.4549,73.3357,73.3357,4991.0
2015-09-18 12:45:00,92.32,92.5,92.32,92.5,3005.0,73.3516,73.4947,73.3516,73.4947,3005.0
2015-09-18 12:50:00,92.5,92.63,92.5,92.61,4466.0,73.4947,73.5979,73.4947,73.5821,4466.0
2015-09-18 12:55:00,92.63,92.7,92.57,92.63,20077.0,73.5979,73.6536,73.5503,73.5979,20077.0
2015-09-18 13:00:00,92.61,92.7,92.52,92.7,12005.0,73.5821,73.6536,73.5105,73.6536,12005.0
2015-09-18 13:05:00,92.69,92.7,92.45,92.45,17334.0,73.6456,73.6536,73.4549,73.4549,17334.0
2015-09-18 13:10:00,92.47,92.57,92.47,92.5,5548.0,73.4708,73.5503,73.4708,73.4947,5548.0
2015-09-18 13:15:00,92.48,92.53,92.47,92.53,2700.0,73.4788,73.5185,73.4708,73.5185,2700.0
2015-09-18 13:20:00,92.5,92.51,92.38,92.39,7176.0,73.4947,73.5026,73.3993,73.4073,7176.0
2015-09-18 13:25:00,92.38,92.65,92.38,92.65,15113.0,73.3993,73.6138,73.3993,73.6138,15113.0
2015-09-18 13:30:00,92.66,92.88,92.66,92.85,8148.0,73.6218,73.7966,73.6218,73.7727,8148.0
2015-09-18 13:35:00,92.82,92.84,92.72,92.75,4883.0,73.7489,73.7648,73.6694,73.6933,4883.0
2015-09-18 13:40:00,92.75,92.84,92.75,92.82,2601.0,73.6933,73.7648,73.6933,73.7489,2601.0
2015-09-18 13:45:00,92.82,92.86,92.73,92.73,8664.0,73.7489,73.7807,73.6774,73.6774,8664.0
2015-09-18 13:50:00,92.75,92.76,92.61,92.68,5935.0,73.6933,73.7012,73.5821,73.6377,5935.0
2015-09-18 13:55:00,92.67,92.67,92.58,92.61,11390.0,73.6297,73.6297,73.5582,73.5821,11390.0
2015-09-18 14:00:00,92.59,92.72,92.54,92.72,10766.0,73.5662,73.6694,73.5264,73.6694,10766.0
2015-09-18 14:05:00,92.71,92.81,92.68,92.73,7213.0,73.6615,73.741,73.6377,73.6774,7213.0
2015-09-18 14:10:00,92.72,92.79,92.62,92.77,6378.0,73.6694,73.7251,73.59,73.7092,6378.0
2015-09-18 14:15:00,92.74,92.84,92.68,92.71,9489.0,73.6853,73.7648,73.6377,73.6615,9489.0
2015-09-18 14:20:00,92.73,92.93,92.72,92.93,8045.0,73.6774,73.8363,73.6694,73.8363,8045.0
2015-09-18 14:25:00,92.91,92.96,92.85,92.86,5500.0,73.8204,73.8601,73.7727,73.7807,5500.0
2015-09-18 14:30:00,92.84,92.87,92.77,92.81,5931.0,73.7648,73.7886,73.7092,73.741,5931.0
2015-09-18 14:35:00,92.8,92.83,92.72,92.83,8201.0,73.733,73.7568,73.6694,73.7568,8201.0
2015-09-18 14:40:00,92.83,92.92,92.78,92.79,6072.0,73.7568,73.8284,73.7171,73.7251,6072.0
2015-09-18 14:45:00,92.81,92.81,92.63,92.64,6787.0,73.741,73.741,73.5979,73.6059,6787.0
2015-09-18 14:50:00,92.65,92.65,92.57,92.63,8334.0,73.6138,73.6138,73.5503,73.5979,8334.0
2015-09-18 14:55:00,92.63,92.77,92.59,92.74,10377.0,73.5979,73.7092,73.5662,73.6853,10377.0
2015-09-18 15:00:00,92.72,92.82,92.6,92.63,10735.0,73.6694,73.7489,73.5741,73.5979,10735.0
2015-09-18 15:05:00,92.59,92.63,92.52,92.58,11982.0,73.5662,73.5979,73.5105,73.5582,11982.0
2015-09-18 15:10:00,92.6,92.65,92.59,92.63,8467.0,73.5741,73.6138,73.5662,73.5979,8467.0
2015-09-18 15:15:00,92.63,92.67,92.51,92.53,17433.0,73.5979,73.6297,73.5026,73.5185,17433.0
2015-09-18 15:20:00,92.55,92.58,92.47,92.54,26221.0,73.5344,73.5582,73.4708,73.5264,26221.0
2015-09-18 15:25:00,92.51,92.58,92.45,92.54,18925.0,73.5026,73.5582,73.4549,73.5264,18925.0
2015-09-18 15:30:00,92.53,92.57,92.5,92.53,18895.0,73.5185,73.5503,73.4947,73.5185,18895.0
2015-09-18 15:35:00,92.52,92.52,92.42,92.47,18409.0,73.5105,73.5105,73.4311,73.4708,18409.0
2015-09-18 15:40:00,92.46,92.46,92.26,92.28,21992.0,73.4629,73.4629,73.304,73.3199,21992.0
2015-09-18 15:45:00,92.26,92.44,92.25,92.38,63379.0,73.304,73.447,73.296,73.3993,63379.0
2015-09-18 15:50:00,92.4,92.55,92.3,92.51,47733.0,73.4152,73.5344,73.3357,73.5026,47733.0
2015-09-18 15:55:00,92.48,92.53,92.36,92.5,54901.0,73.4788,73.5185,73.3834,73.4947,54901.0
2015-09-21 09:30:00,92.91,92.99,92.61,92.73,15721.0,73.8204,73.884,73.5821,73.6774,15721.0
2015-09-21 09:35:00,92.81,93.23,92.81,93.05,23255.0,73.741,74.0747,73.741,73.9316,23255.0
2015-09-21 09:40:00,93.04,93.21,93.03,93.2,8500.0,73.9237,74.0588,73.9158,74.0508,8500.0
2015-09-21 09:45:00,93.22,93.27,93.1,93.18,9477.0,74.0667,74.1064,73.9714,74.0349,9477.0
2015-09-21 09:50:00,93.19,93.3,93.16,93.23,2600.0,74.0429,74.1303,74.019,74.0747,2600.0
2015-09-21 09:55:00,93.28,93.31,92.94,92.94,4883.0,74.1144,74.1382,73.8442,73.8442,4883.0
2015-09-21 10:00:00,92.91,93.09,92.9,93.09,2323.0,73.8204,73.9634,73.8125,73.9634,2323.0
2015-09-21 10:05:00,93.1,93.1,93.01,93.01,1500.0,73.9714,73.9714,73.8999,73.8999,1500.0
2015-09-21 10:10:00,93.05,93.05,92.93,92.93,4005.0,73.9316,73.9316,73.8363,73.8363,4005.0
2015-09-21 10:15:00,92.9,92.9,92.74,92.86,3311.0,73.8125,73.8125,73.6853,73.7807,3311.0
2015-09-21 10:20:00,92.88,92.96,92.78,92.89,13152.0,73.7966,73.8601,73.7171,73.8045,13152.0
2015-09-21 10:25:00,92.87,92.96,92.79,92.96,3900.0,73.7886,73.8601,73.7251,73.8601,3900.0
2015-09-21 10:30:00,93.0,93.15,93.0,93.15,4000.0,73.8919,74.0111,73.8919,74.0111,4000.0
2015-09-21 10:35:00,93.15,93.28,93.13,93.19,4682.0,74.0111,74.1144,73.9952,74.0429,4682.0
2015-09-21 10:40:00,93.21,93.22,93.1,93.11,3554.0,74.0588,74.0667,73.9714,73.9793,3554.0
2015-09-21 10:45:00,93.13,93.17,93.09,93.14,6120.0,73.9952,74.027,73.9634,74.0032,6120.0
2015-09-21 10:50:00,93.13,93.14,93.1,93.12,6727.0,73.9952,74.0032,73.9714,73.9873,6727.0
2015-09-21 10:55:00,93.11,93.14,93.04,93.05,5283.0,73.9793,74.0032,73.9237,73.9316,5283.0
2015-09-21 11:00:00,93.08,93.1,93.02,93.04,3063.0,73.9555,73.9714,73.9078,73.9237,3063.0
2015-09-21 11:05:00,93.05,93.05,92.81,92.83,30958.0,73.9316,73.9316,73.741,73.7568,30958.0
2015-09-21 11:10:00,92.87,93.0,92.87,93.0,2320.0,73.7886,73.8919,73.7886,73.8919,2320.0
2015-09-21 11:15:00,92.98,93.05,92.96,93.02,4129.0,73.876,73.9316,73.8601,73.9078,4129.0
2015-09-21 11:20:00,93.01,93.04,92.92,92.94,2915.0,73.8999,73.9237,73.8284,73.8442,2915.0
2015-09-21 11:25:00,92.96,93.06,92.93,92.93,4000.0,73.8601,73.9396,73.8363,73.8363,4000.0
2015-09-21 11:30:00,92.96,92.99,92.73,92.74,9221.0,73.8601,73.884,73.6774,73.6853,9221.0
2015-09-21 11:35:00,92.74,92.8,92.67,92.71,4800.0,73.6853,73.733,73.6297,73.6615,4800.0
2015-09-21 11:40:00,92.74,92.8,92.74,92.79,2390.0,73.6853,73.733,73.6853,73.7251,2390.0
2015-09-21 11:45:00,92.8,92.82,92.72,92.8,3950.0,73.733,73.7489,73.6694,73.733,3950.0
2015-09-21 11:50:00,92.81,92.81,92.76,92.76,1700.0,73.741,73.741,73.7012,73.7012,1700.0
2015-09-21 11:55:00,92.75,92.82,92.74,92.79,6600.0,73.6933,73.7489,73.6853,73.7251,6600.0
2015-09-21 12:00:00,92.79,92.79,92.56,92.6,5073.0,73.7251,73.7251,73.5423,73.5741,5073.0
2015-09-21 12:05:00,92.58,92.61,92.52,92.59,4657.0,73.5582,73.5821,73.5105,73.5662,4657.0
2015-09-21 12:10:00,92.6,92.62,92.58,92.59,1300.0,73.5741,73.59,73.5582,73.5662,1300.0
2015-09-21 12:15:00,92.58,92.69,92.58,92.68,2610.0,73.5582,73.6456,73.5582,73.6377,2610.0
2015-09-21 12:20:00,92.66,92.77,92.66,92.74,5200.0,73.6218,73.7092,73.6218,73.6853,5200.0
2015-09-21 12:25:00,92.76,92.8,92.7,92.74,4595.0,73.7012,73.733,73.6536,73.6853,4595.0
2015-09-21 12:30:00,92.73,92.73,92.59,92.66,2839.0,73.6774,73.6774,73.5662,73.6218,2839.0
2015-09-21 12:35:00,92.64,92.67,92.61,92.64,2700.0,73.6059,73.6297,73.5821,73.6059,2700.0
2015-09-21 12:40:00,92.7,92.7,92.64,92.66,6092.0,73.6536,73.6536,73.6059,73.6218,6092.0
2015-09-21 12:45:00,92.71,92.73,92.68,92.72,2253.0,73.6615,73.6774,73.6377,73.6694,2253.0
2015-09-21 12:50:00,92.71,92.71,92.47,92.57,7578.0,73.6615,73.6615,73.4708,73.5503,7578.0
2015-09-21 12:55:00,92.55,92.57,92.46,92.49,7793.0,73.5344,73.5503,73.4629,73.4867,7793.0
2015-09-21 13:00:00,92.48,92.54,92.47,92.52,2588.0,73.4788,73.5264,73.4708,73.5105,2588.0
2015-09-21 13:05:00,92.52,92.62,92.5,92.5,5603.0,73.5105,73.59,73.4947,73.4947,5603.0
2015-09-21 13:10:00,92.5,92.59,92.45,92.59,5537.0,73.4947,73.5662,73.4549,73.5662,5537.0
2015-09-21 13:15:00,92.6,92.69,92.6,92.66,2800.0,73.5741,73.6456,73.5741,73.6218,2800.0
2015-09-21 13:20:00,92.63,92.79,92.63,92.77,4344.0,73.5979,73.7251,73.5979,73.7092,4344.0
2015-09-21 13:25:00,92.76,92.79,92.67,92.74,5233.0,73.7012,73.7251,73.6297,73.6853,5233.0
2015-09-21 13:30:00,92.77,92.78,92.73,92.75,4481.0,73.7092,73.7171,73.6774,73.6933,4481.0
2015-09-21 13:35:00,92.76,92.88,92.73,92.85,10814.0,73.7012,73.7966,73.6774,73.7727,10814.0
2015-09-21 13:40:00,92.85,92.95,92.8,92.91,5151.0,73.7727,73.8522,73.733,73.8204,5151.0
2015-09-21 13:45:00,92.9,92.91,92.78,92.78,4628.0,73.8125,73.8204,73.7171,73.7171,4628.0
2015-09-21 13:50:00,92.75,92.79,92.74,92.78,4780.0,73.6933,73.7251,73.6853,73.7171,4780.0
2015-09-21 13:55:00,92.76,92.76,92.66,92.67,2221.0,73.7012,73.7012,73.6218,73.6297,2221.0
2015-09-21 14:00:00,92.69,92.82,92.68,92.68,4912.0,73.6456,73.7489,73.6377,73.6377,4912.0
2015-09-21 14:05:00,92.67,92.68,92.61,92.67,4371.0,73.6297,73.6377,73.5821,73.6297,4371.0
2015-09-21 14:10:00,92.69,92.69,92.51,92.55,5022.0,73.6456,73.6456,73.5026,73.5344,5022.0
2015-09-21 14:15:00,92.54,92.61,92.51,92.57,4025.0,73.5264,73.5821,73.5026,73.5503,4025.0
2015-09-21 14:20:00,92.58,92.64,92.52,92.57,5927.0,73.5582,73.6059,73.5105,73.5503,5927.0
2015-09-21 14:25:00,92.56,92.62,92.48,92.55,14516.0,73.5423,73.59,73.4788,73.5344,14516.0
2015-09-21 14:30:00,92.54,92.66,92.53,92.65,4000.0,73.5264,73.6218,73.5185,73.6138,4000.0
2015-09-21 14:35:00,92.66,92.72,92.62,92.67,11318.0,73.6218,73.6694,73.59,73.6297,11318.0
2015-09-21 14:40:00,92.66,92.68,92.59,92.62,3000.0,73.6218,73.6377,73.5662,73.59,3000.0
2015-09-21 14:45:00,92.62,92.66,92.56,92.66,17340.0,73.59,73.6218,73.5423,73.6218,17340.0
2015-09-21 14:50:00,92.67,92.86,92.67,92.83,6606.0,73.6297,73.7807,73.6297,73.7568,6606.0
2015-09-21 14:55:00,92.83,92.86,92.79,92.82,6098.0,73.7568,73.7807,73.7251,73.7489,6098.0
2015-09-21 15:00:00,92.85,92.85,92.73,92.74,12496.0,73.7727,73.7727,73.6774,73.6853,12496.0
2015-09-21 15:05:00,92.77,92.86,92.72,92.82,9426.0,73.7092,73.7807,73.6694,73.7489,9426.0
2015-09-21 15:10:00,92.82,92.94,92.8,92.9,12470.0,73.7489,73.8442,73.733,73.8125,12470.0
2015-09-21 15:15:00,92.88,92.92,92.82,92.86,8335.0,73.7966,73.8284,73.7489,73.7807,8335.0
2015-09-21 15:20:00,92.87,92.87,92.77,92.79,6275.0,73.7886,73.7886,73.7092,73.7251,6275.0
2015-09-21 15:25:00,92.79,92.88,92.76,92.86,12572.0,73.7251,73.7966,73.7012,73.7807,12572.0
2015-09-21 15:30:00,92.87,92.91,92.65,92.7,13736.0,73.7886,73.8204,73.6138,73.6536,13736.0
2015-09-21 15:35:00,92.69,92.69,92.55,92.58,19774.0,73.6456,73.6456,73.5344,73.5582,19774.0
2015-09-21 15:40:00,92.57,92.6,92.4,92.54,48812.0,73.5503,73.5741,73.4152,73.5264,48812.0
2015-09-21 15:45:00,92.54,92.66,92.52,92.61,31926.0,73.5264,73.6218,73.5105,73.5821,31926.0
2015-09-21 15:50:00,92.6,92.61,92.54,92.57,39082.0,73.5741,73.5821,73.5264,73.5503,39082.0
2015-09-21 15:55:00,92.57,92.78,92.57,92.78,50592.0,73.5503,73.7171,73.5503,73.7171,50592.0
2015-09-22 09:30:00,91.73,91.77,91.51,91.63,10845.0,72.8829,72.9146,72.7081,72.8034,10845.0
2015-09-22 09:35:00,91.63,91.73,91.51,91.67,15068.0,72.8034,72.8829,72.7081,72.8352,15068.0
2015-09-22 09:40:00,91.68,91.72,91.45,91.49,12030.0,72.8431,72.8749,72.6604,72.6922,12030.0
2015-09-22 09:45:00,91.45,91.51,91.42,91.43,5600.0,72.6604,72.7081,72.6366,72.6445,5600.0
2015-09-22 09:50:00,91.39,91.48,91.39,91.48,8155.0,72.6127,72.6842,72.6127,72.6842,8155.0
2015-09-22 09:55:00,91.49,91.66,91.49,91.59,7617.0,72.6922,72.8272,72.6922,72.7716,7617.0
2015-09-22 10:00:00,91.59,91.81,91.59,91.78,8698.0,72.7716,72.9464,72.7716,72.9226,8698.0
2015-09-22 10:05:00,91.79,91.83,91.67,91.74,5500.0,72.9305,72.9623,72.8352,72.8908,5500.0
2015-09-22 10:10:00,91.69,91.73,91.57,91.61,5400.0,72.8511,72.8829,72.7557,72.7875,5400.0
2015-09-22 10:15:00,91.55,91.66,91.53,91.53,8504.0,72.7398,72.8272,72.724,72.724,8504.0
2015-09-22 10:20:00,91.55,91.58,91.43,91.48,5175.0,72.7398,72.7637,72.6445,72.6842,5175.0
2015-09-22 10:25:00,91.5,91.53,91.41,91.53,6220.0,72.7001,72.724,72.6286,72.724,6220.0
2015-09-22 10:30:00,91.53,91.55,91.38,91.38,8792.0,72.724,72.7398,72.6048,72.6048,8792.0
2015-09-22 10:35:00,91.36,91.38,91.26,91.32,5701.0,72.5889,72.6048,72.5094,72.5571,5701.0
2015-09-22 10:40:00,91.28,91.28,91.16,91.28,6200.0,72.5253,72.5253,72.43,72.5253,6200.0
2015-09-22 10:45:00,91.27,91.27,91.15,91.19,5000.0,72.5174,72.5174,72.422,72.4538,5000.0
2015-09-22 10:50:00,91.19,91.31,91.15,91.31,9298.0,72.4538,72.5492,72.422,72.5492,9298.0
2015-09-22 10:55:00,91.27,91.3,91.21,91.21,7095.0,72.5174,72.5412,72.4697,72.4697,7095.0
2015-09-22 11:00:00,91.18,91.32,91.12,91.28,5100.0,72.4459,72.5571,72.3982,72.5253,5100.0
2015-09-22 11:05:00,91.27,91.29,91.15,91.17,4900.0,72.5174,72.5333,72.422,72.4379,4900.0
2015-09-22 11:10:00,91.15,91.27,91.15,91.21,8600.0,72.422,72.5174,72.422,72.4697,8600.0
2015-09-22 11:15:00,91.2,91.29,91.15,91.27,7565.0,72.4618,72.5333,72.422,72.5174,7565.0
2015-09-22 11:20:00,91.25,91.27,91.13,91.13,4500.0,72.5015,72.5174,72.4061,72.4061,4500.0
2015-09-22 11:25:00,91.12,91.28,91.11,91.23,10209.0,72.3982,72.5253,72.3902,72.4856,10209.0
2015-09-22 11:30:00,91.24,91.28,91.18,91.22,14046.0,72.4935,72.5253,72.4459,72.4776,14046.0
2015-09-22 11:35:00,91.23,91.28,91.2,91.21,3910.0,72.4856,72.5253,72.4618,72.4697,3910.0
2015-09-22 11:40:00,91.21,91.33,91.2,91.33,8200.0,72.4697,72.565,72.4618,72.565,8200.0
2015-09-22 11:45:00,91.33,91.48,91.31,91.48,8260.0,72.565,72.6842,72.5492,72.6842,8260.0
2015-09-22 11:50:00,91.48,91.52,91.42,91.52,4300.0,72.6842,72.716,72.6366,72.716,4300.0
2015-09-22 11:55:00,91.5,91.52,91.46,91.46,5300.0,72.7001,72.716,72.6683,72.6683,5300.0
2015-09-22 12:00:00,91.43,91.44,91.33,91.44,11778.0,72.6445,72.6524,72.565,72.6524,11778.0
2015-09-22 12:05:00,91.43,91.65,91.43,91.63,5272.0,72.6445,72.8193,72.6445,72.8034,5272.0
2015-09-22 12:10:00,91.66,91.66,91.6,91.6,3300.0,72.8272,72.8272,72.7796,72.7796,3300.0
2015-09-22 12:15:00,91.62,91.64,91.49,91.6,5484.0,72.7955,72.8113,72.6922,72.7796,5484.0
2015-09-22 12:20:00,91.62,91.64,91.5,91.54,3935.0,72.7955,72.8113,72.7001,72.7319,3935.0
2015-09-22 12:25:00,91.54,91.55,91.42,91.5,5525.0,72.7319,72.7398,72.6366,72.7001,5525.0
2015-09-22 12:30:00,91.52,91.53,91.42,91.42,4000.0,72.716,72.724,72.6366,72.6366,4000.0
2015-09-22 12:35:00,91.42,91.46,91.39,91.45,5502.0,72.6366,72.6683,72.6127,72.6604,5502.0
2015-09-22 12:40:00,91.46,91.5,91.42,91.5,4620.0,72.6683,72.7001,72.6366,72.7001,4620.0
2015-09-22 12:45:00,91.5,91.5,91.3,91.32,4815.0,72.7001,72.7001,72.5412,72.5571,4815.0
2015-09-22 12:50:00,91.29,91.34,91.19,91.21,5487.0,72.5333,72.573,72.4538,72.4697,5487.0
2015-09-22 12:55:00,91.21,91.28,91.19,91.19,3200.0,72.4697,72.5253,72.4538,72.4538,3200.0
2015-09-22 13:00:00,91.18,91.38,91.16,91.35,4133.0,72.4459,72.6048,72.43,72.5809,4133.0
2015-09-22 13:05:00,91.35,91.38,91.27,91.28,4619.0,72.5809,72.6048,72.5174,72.5253,4619.0
2015-09-22 13:10:00,91.28,91.35,91.25,91.28,10303.0,72.5253,72.5809,72.5015,72.5253,10303.0
2015-09-22 13:15:00,91.27,91.32,91.22,91.32,4494.0,72.5174,72.5571,72.4776,72.5571,4494.0
2015-09-22 13:20:00,91.29,91.29,91.21,91.26,4900.0,72.5333,72.5333,72.4697,72.5094,4900.0
2015-09-22 13:25:00,91.23,91.23,91.13,91.13,5700.0,72.4856,72.4856,72.4061,72.4061,5700.0
2015-09-22 13:30:00,91.14,91.25,91.13,91.23,5743.0,72.4141,72.5015,72.4061,72.4856,5743.0
2015-09-22 13:35:00,91.22,91.31,91.22,91.3,9720.0,72.4776,72.5492,72.4776,72.5412,9720.0
2015-09-22 13:40:00,91.3,91.38,91.26,91.35,5642.0,72.5412,72.6048,72.5094,72.5809,5642.0
2015-09-22 13:45:00,91.34,91.35,91.26,91.26,7494.0,72.573,72.5809,72.5094,72.5094,7494.0
2015-09-22 13:50:00,91.25,91.28,91.19,91.23,9100.0,72.5015,72.5253,72.4538,72.4856,9100.0
2015-09-22 13:55:00,91.22,91.28,91.22,91.24,4366.0,72.4776,72.5253,72.4776,72.4935,4366.0
2015-09-22 14:00:00,91.23,91.27,91.15,91.25,6944.0,72.4856,72.5174,72.422,72.5015,6944.0
2015-09-22 14:05:00,91.27,91.31,91.18,91.18,5320.0,72.5174,72.5492,72.4459,72.4459,5320.0
2015-09-22 14:10:00,91.18,91.22,91.12,91.19,8016.0,72.4459,72.4776,72.3982,72.4538,8016.0
2015-09-22 14:15:00,91.22,91.27,91.18,91.23,7317.0,72.4776,72.5174,72.4459,72.4856,7317.0
2015-09-22 14:20:00,91.26,91.28,91.21,91.21,6316.0,72.5094,72.5253,72.4697,72.4697,6316.0
2015-09-22 14:25:00,91.24,91.37,91.23,91.34,11285.0,72.4935,72.5968,72.4856,72.573,11285.0
2015-09-22 14:30:00,91.33,91.47,91.3,91.45,6864.0,72.565,72.6763,72.5412,72.6604,6864.0
2015-09-22 14:35:00,91.4,91.51,91.36,91.47,5500.0,72.6207,72.7081,72.5889,72.6763,5500.0
2015-09-22 14:40:00,91.48,91.49,91.39,91.4,6508.0,72.6842,72.6922,72.6127,72.6207,6508.0
2015-09-22 14:45:00,91.41,91.43,91.26,91.29,7714.0,72.6286,72.6445,72.5094,72.5333,7714.0
2015-09-22 14:50:00,91.29,91.38,91.28,91.32,6483.0,72.5333,72.6048,72.5253,72.5571,6483.0
2015-09-22 14:55:00,91.33,91.48,91.3,91.46,10603.0,72.565,72.6842,72.5412,72.6683,10603.0
2015-09-22 15:00:00,91.44,91.45,91.39,91.4,5373.0,72.6524,72.6604,72.6127,72.6207,5373.0
2015-09-22 15:05:00,91.41,91.47,91.39,91.42,10799.0,72.6286,72.6763,72.6127,72.6366,10799.0
2015-09-22 15:10:00,91.4,91.45,91.32,91.39,18692.0,72.6207,72.6604,72.5571,72.6127,18692.0
2015-09-22 15:15:00,91.41,91.49,91.39,91.43,12341.0,72.6286,72.6922,72.6127,72.6445,12341.0
2015-09-22 15:20:00,91.43,91.51,91.36,91.43,11396.0,72.6445,72.7081,72.5889,72.6445,11396.0
2015-09-22 15:25:00,91.42,91.55,91.42,91.55,13061.0,72.6366,72.7398,72.6366,72.7398,13061.0
2015-09-22 15:30:00,91.58,91.76,91.58,91.71,15493.0,72.7637,72.9067,72.7637,72.867,15493.0
2015-09-22 15:35:00,91.75,91.79,91.66,91.76,12350.0,72.8987,72.9305,72.8272,72.9067,12350.0
2015-09-22 15:40:00,91.77,91.81,91.65,91.71,11882.0,72.9146,72.9464,72.8193,72.867,11882.0
2015-09-22 15:45:00,91.73,91.77,91.64,91.7,30057.0,72.8829,72.9146,72.8113,72.859,30057.0
2015-09-22 15:50:00,91.69,91.71,91.62,91.67,14110.0,72.8511,72.867,72.7955,72.8352,14110.0
2015-09-22 15:55:00,91.67,91.8,91.63,91.67,47259.0,72.8352,72.9385,72.8034,72.8352,47259.0
2015-09-23 09:30:00,91.64,91.86,91.26,91.57,8983.0,72.8113,72.9861,72.5094,72.7557,8983.0
2015-09-23 09:35:00,91.36,91.68,91.36,91.61,2900.0,72.5889,72.8431,72.5889,72.7875,2900.0
2015-09-23 09:40:00,91.64,91.66,91.52,91.66,5742.0,72.8113,72.8272,72.716,72.8272,5742.0
2015-09-23 09:45:00,91.69,91.69,91.43,91.46,9017.0,72.8511,72.8511,72.6445,72.6683,9017.0
2015-09-23 09:50:00,91.54,91.54,91.44,91.44,6454.0,72.7319,72.7319,72.6524,72.6524,6454.0
2015-09-23 09:55:00,91.46,91.55,91.44,91.55,1900.0,72.6683,72.7398,72.6524,72.7398,1900.0
2015-09-23 10:00:00,91.52,91.59,91.5,91.59,4321.0,72.716,72.7716,72.7001,72.7716,4321.0
2015-09-23 10:05:00,91.62,91.67,91.59,91.59,700.0,72.7955,72.8352,72.7716,72.7716,700.0
2015-09-23 10:10:00,91.59,91.72,91.59,91.68,1300.0,72.7716,72.8749,72.7716,72.8431,1300.0
2015-09-23 10:15:00,91.65,91.72,91.63,91.72,3549.0,72.8193,72.8749,72.8034,72.8749,3549.0
2015-09-23 10:20:00,91.72,91.75,91.64,91.71,1060.0,72.8749,72.8987,72.8113,72.867,1060.0
2015-09-23 10:25:00,91.72,91.77,91.61,91.73,5066.0,72.8749,72.9146,72.7875,72.8829,5066.0
2015-09-23 10:30:00,91.79,91.79,91.65,91.66,3851.0,72.9305,72.9305,72.8193,72.8272,3851.0
2015-09-23 10:35:00,91.76,91.76,91.65,91.65,2615.0,72.9067,72.9067,72.8193,72.8193,2615.0
2015-09-23 10:40:00,91.64,91.7,91.55,91.55,9050.0,72.8113,72.859,72.7398,72.7398,9050.0
2015-09-23 10:45:00,91.57,91.62,91.53,91.62,1600.0,72.7557,72.7955,72.724,72.7955,1600.0
2015-09-23 10:50:00,91.63,91.76,91.63,91.76,2625.0,72.8034,72.9067,72.8034,72.9067,2625.0
2015-09-23 10:55:00,91.73,91.73,91.64,91.66,2700.0,72.8829,72.8829,72.8113,72.8272,2700.0
2015-09-23 11:00:00,91.64,91.64,91.61,91.62,3861.0,72.8113,72.8113,72.7875,72.7955,3861.0
2015-09-23 11:05:00,91.62,91.62,91.48,91.54,4000.0,72.7955,72.7955,72.6842,72.7319,4000.0
2015-09-23 11:10:00,91.53,91.53,91.29,91.3,3700.0,72.724,72.724,72.5333,72.5412,3700.0
2015-09-23 11:15:00,91.3,91.32,91.27,91.32,1100.0,72.5412,72.5571,72.5174,72.5571,1100.0
2015-09-23 11:20:00,91.37,91.37,91.26,91.3,3400.0,72.5968,72.5968,72.5094,72.5412,3400.0
2015-09-23 11:25:00,91.28,91.32,91.28,91.32,2700.0,72.5253,72.5571,72.5253,72.5571,2700.0
2015-09-23 11:30:00,91.31,91.31,91.19,91.21,6202.0,72.5492,72.5492,72.4538,72.4697,6202.0
2015-09-23 11:35:00,91.22,91.25,91.2,91.21,6704.0,72.4776,72.5015,72.4618,72.4697,6704.0
2015-09-23 11:40:00,91.21,91.22,91.07,91.08,9860.0,72.4697,72.4776,72.3585,72.3664,9860.0
2015-09-23 11:45:00,91.08,91.13,91.08,91.12,2133.0,72.3664,72.4061,72.3664,72.3982,2133.0
2015-09-23 11:50:00,91.13,91.16,91.12,91.15,5032.0,72.4061,72.43,72.3982,72.422,5032.0
2015-09-23 11:55:00,91.14,91.24,91.14,91.24,3785.0,72.4141,72.4935,72.4141,72.4935,3785.0
2015-09-23 12:00:00,91.25,91.25,91.12,91.17,5718.0,72.5015,72.5015,72.3982,72.4379,5718.0
2015-09-23 12:05:00,91.16,91.21,91.15,91.19,6214.0,72.43,72.4697,72.422,72.4538,6214.0
2015-09-23 12:10:00,91.17,91.25,91.15,91.24,4544.0,72.4379,72.5015,72.422,72.4935,4544.0
2015-09-23 12:15:00,91.24,91.26,91.21,91.25,2503.0,72.4935,72.5094,72.4697,72.5015,2503.0
2015-09-23 12:20:00,91.23,91.27,91.22,91.26,3213.0,72.4856,72.5174,72.4776,72.5094,3213.0
2015-09-23 12:25:00,91.26,91.28,91.26,91.26,2100.0,72.5094,72.5253,72.5094,72.5094,2100.0
2015-09-23 12:30:00,91.25,91.28,91.25,91.25,4115.0,72.5015,72.5253,72.5015,72.5015,4115.0
2015-09-23 12:35:00,91.26,91.26,91.23,91.24,6501.0,72.5094,72.5094,72.4856,72.4935,6501.0
2015-09-23 12:40:00,91.25,91.25,91.19,91.22,4599.0,72.5015,72.5015,72.4538,72.4776,4599.0
2015-09-23 12:45:00,91.2,91.24,91.18,91.18,3635.0,72.4618,72.4935,72.4459,72.4459,3635.0
2015-09-23 12:50:00,91.19,91.3,91.19,91.28,3600.0,72.4538,72.5412,72.4538,72.5253,3600.0
2015-09-23 12:55:00,91.28,91.34,91.28,91.33,3671.0,72.5253,72.573,72.5253,72.565,3671.0
2015-09-23 13:00:00,91.32,91.32,91.28,91.31,2349.0,72.5571,72.5571,72.5253,72.5492,2349.0
2015-09-23 13:05:00,91.28,91.38,91.25,91.34,3930.0,72.5253,72.6048,72.5015,72.573,3930.0
2015-09-23 13:10:00,91.36,91.36,91.32,91.32,4729.0,72.5889,72.5889,72.5571,72.5571,4729.0
2015-09-23 13:15:00,91.34,91.36,91.33,91.35,4550.0,72.573,72.5889,72.565,72.5809,4550.0
2015-09-23 13:20:00,91.36,91.38,91.33,91.33,2999.0,72.5889,72.6048,72.565,72.565,2999.0
2015-09-23 13:25:00,91.34,91.34,91.18,91.18,6916.0,72.573,72.573,72.4459,72.4459,6916.0
2015-09-23 13:30:00,91.19,91.28,91.19,91.28,7821.0,72.4538,72.5253,72.4538,72.5253,7821.0
2015-09-23 13:35:00,91.28,91.3,91.27,91.3,4215.0,72.5253,72.5412,72.5174,72.5412,4215.0
2015-09-23 13:40:00,91.3,91.56,91.29,91.54,9500.0,72.5412,72.7478,72.5333,72.7319,9500.0
2015-09-23 13:45:00,91.55,91.61,91.5,91.5,3096.0,72.7398,72.7875,72.7001,72.7001,3096.0
2015-09-23 13:50:00,91.52,91.52,91.48,91.5,4653.0,72.716,72.716,72.6842,72.7001,4653.0
2015-09-23 13:55:00,91.5,91.55,91.45,91.49,5999.0,72.7001,72.7398,72.6604,72.6922,5999.0
2015-09-23 14:00:00,91.5,91.6,91.5,91.59,4160.0,72.7001,72.7796,72.7001,72.7716,4160.0
2015-09-23 14:05:00,91.62,91.8,91.62,91.77,6959.0,72.7955,72.9385,72.7955,72.9146,6959.0
2015-09-23 14:10:00,91.78,91.89,91.77,91.85,6743.0,72.9226,73.01,72.9146,72.9782,6743.0
2015-09-23 14:15:00,91.82,91.88,91.82,91.84,7817.0,72.9544,73.002,72.9544,72.9703,7817.0
2015-09-23 14:20:00,91.85,91.85,91.77,91.78,4271.0,72.9782,72.9782,72.9146,72.9226,4271.0
2015-09-23 14:25:00,91.79,91.83,91.75,91.75,5573.0,72.9305,72.9623,72.8987,72.8987,5573.0
2015-09-23 14:30:00,91.74,91.82,91.72,91.82,4707.0,72.8908,72.9544,72.8749,72.9544,4707.0
2015-09-23 14:35:00,91.78,91.78,91.61,91.65,3900.0,72.9226,72.9226,72.7875,72.8193,3900.0
2015-09-23 14:40:00,91.61,91.64,91.59,91.62,3800.0,72.7875,72.8113,72.7716,72.7955,3800.0
2015-09-23 14:45:00,91.61,91.66,91.57,91.66,4800.0,72.7875,72.8272,72.7557,72.8272,4800.0
2015-09-23 14:50:00,91.65,91.69,91.6,91.66,5581.0,72.8193,72.8511,72.7796,72.8272,5581.0
2015-09-23 14:55:00,91.64,91.71,91.64,91.71,3406.0,72.8113,72.867,72.8113,72.867,3406.0
2015-09-23 15:00:00,91.73,91.88,91.69,91.84,11739.0,72.8829,73.002,72.8511,72.9703,11739.0
2015-09-23 15:05:00,91.84,91.86,91.8,91.86,4926.0,72.9703,72.9861,72.9385,72.9861,4926.0
2015-09-23 15:10:00,91.86,91.87,91.73,91.74,9700.0,72.9861,72.9941,72.8829,72.8908,9700.0
2015-09-23 15:15:00,91.73,91.83,91.7,91.78,8888.0,72.8829,72.9623,72.859,72.9226,8888.0
2015-09-23 15:20:00,91.81,91.91,91.77,91.79,11686.0,72.9464,73.0259,72.9146,72.9305,11686.0
2015-09-23 15:25:00,91.85,91.89,91.76,91.88,10886.0,72.9782,73.01,72.9067,73.002,10886.0
2015-09-23 15:30:00,91.89,91.9,91.8,91.88,12524.0,73.01,73.0179,72.9385,73.002,12524.0
2015-09-23 15:35:00,91.88,91.89,91.82,91.88,12534.0,73.002,73.01,72.9544,73.002,12534.0
2015-09-23 15:40:00,91.88,91.92,91.84,91.85,10866.0,73.002,73.0338,72.9703,72.9782,10866.0
2015-09-23 15:45:00,91.84,91.93,91.82,91.93,15218.0,72.9703,73.0418,72.9544,73.0418,15218.0
2015-09-23 15:50:00,91.94,91.95,91.84,91.86,17760.0,73.0497,73.0577,72.9703,72.9861,17760.0
2015-09-23 15:55:00,91.85,91.93,91.83,91.86,41297.0,72.9782,73.0418,72.9623,72.9861,41297.0
2015-09-24 09:30:00,91.26,91.58,91.26,91.58,6607.0,72.5094,72.7637,72.5094,72.7637,6607.0
2015-09-24 09:35:00,91.49,91.49,91.34,91.45,1334.0,72.6922,72.6922,72.573,72.6604,1334.0
2015-09-24 09:40:00,91.32,91.42,91.26,91.38,12092.0,72.5571,72.6366,72.5094,72.6048,12092.0
2015-09-24 09:45:00,91.4,91.42,91.27,91.33,6632.0,72.6207,72.6366,72.5174,72.565,6632.0
2015-09-24 09:50:00,91.3,91.37,91.27,91.32,5959.0,72.5412,72.5968,72.5174,72.5571,5959.0
2015-09-24 09:55:00,91.34,91.57,91.3,91.57,4601.0,72.573,72.7557,72.5412,72.7557,4601.0
2015-09-24 10:00:00,91.52,91.66,91.45,91.48,4890.0,72.716,72.8272,72.6604,72.6842,4890.0
2015-09-24 10:05:00,91.48,91.54,91.43,91.43,5600.0,72.6842,72.7319,72.6445,72.6445,5600.0
2015-09-24 10:10:00,91.45,91.51,91.41,91.43,6963.0,72.6604,72.7081,72.6286,72.6445,6963.0
2015-09-24 10:15:00,91.43,91.49,91.35,91.49,11681.0,72.6445,72.6922,72.5809,72.6922,11681.0
2015-09-24 10:20:00,91.51,91.51,91.31,91.43,6312.0,72.7081,72.7081,72.5492,72.6445,6312.0
2015-09-24 10:25:00,91.42,91.48,91.34,91.48,11135.0,72.6366,72.6842,72.573,72.6842,11135.0
2015-09-24 10:30:00,91.46,91.65,91.43,91.6,3876.0,72.6683,72.8193,72.6445,72.7796,3876.0
2015-09-24 10:35:00,91.6,91.71,91.54,91.68,11957.0,72.7796,72.867,72.7319,72.8431,11957.0
2015-09-24 10:40:00,91.65,91.72,91.62,91.66,8425.0,72.8193,72.8749,72.7955,72.8272,8425.0
2015-09-24 10:45:00,91.64,91.66,91.55,91.62,5300.0,72.8113,72.8272,72.7398,72.7955,5300.0
2015-09-24 10:50:00,91.58,91.66,91.49,91.49,11957.0,72.7637,72.8272,72.6922,72.6922,11957.0
2015-09-24 10:55:00,91.51,91.55,91.44,91.51,8947.0,72.7081,72.7398,72.6524,72.7081,8947.0
2015-09-24 11:00:00,91.51,91.53,91.47,91.5,9280.0,72.7081,72.724,72.6763,72.7001,9280.0
2015-09-24 11:05:00,91.49,91.72,91.49,91.7,9464.0,72.6922,72.8749,72.6922,72.859,9464.0
2015-09-24 11:10:00,91.7,91.82,91.69,91.82,17971.0,72.859,72.9544,72.8511,72.9544,17971.0
2015-09-24 11:15:00,91.82,92.0,91.79,91.98,13774.0,72.9544,73.0974,72.9305,73.0815,13774.0
2015-09-24 11:20:00,91.98,92.02,91.86,91.93,13737.0,73.0815,73.1133,72.9861,73.0418,13737.0
2015-09-24 11:25:00,91.9,91.94,91.8,91.8,5240.0,73.0179,73.0497,72.9385,72.9385,5240.0
2015-09-24 11:30:00,91.81,91.97,91.81,91.93,11100.0,72.9464,73.0735,72.9464,73.0418,11100.0
2015-09-24 11:35:00,91.96,92.11,91.93,92.11,5000.0,73.0656,73.1848,73.0418,73.1848,5000.0
2015-09-24 11:40:00,92.09,92.11,92.05,92.09,4401.0,73.1689,73.1848,73.1371,73.1689,4401.0
2015-09-24 11:45:00,92.06,92.06,91.97,92.06,10400.0,73.1451,73.1451,73.0735,73.1451,10400.0
2015-09-24 11:50:00,92.07,92.09,91.91,91.91,11980.0,73.153,73.1689,73.0259,73.0259,11980.0
2015-09-24 11:55:00,91.92,92.15,91.91,92.11,8898.0,73.0338,73.2166,73.0259,73.1848,8898.0
2015-09-24 12:00:00,92.09,92.12,92.05,92.09,5668.0,73.1689,73.1927,73.1371,73.1689,5668.0
2015-09-24 12:05:00,92.1,92.15,91.99,92.04,7112.0,73.1768,73.2166,73.0894,73.1292,7112.0
2015-09-24 12:10:00,92.07,92.07,91.98,92.0,3600.0,73.153,73.153,73.0815,73.0974,3600.0
2015-09-24 12:15:00,91.99,92.04,91.97,92.02,5068.0,73.0894,73.1292,73.0735,73.1133,5068.0
2015-09-24 12:20:00,92.01,92.07,91.98,92.01,4916.0,73.1053,73.153,73.0815,73.1053,4916.0
2015-09-24 12:25:00,91.98,92.0,91.95,91.97,4586.0,73.0815,73.0974,73.0577,73.0735,4586.0
2015-09-24 12:30:00,91.97,92.07,91.97,92.06,5847.0,73.0735,73.153,73.0735,73.1451,5847.0
2015-09-24 12:35:00,92.05,92.05,91.94,91.95,2550.0,73.1371,73.1371,73.0497,73.0577,2550.0
2015-09-24 12:40:00,91.95,91.96,91.85,91.85,4901.0,73.0577,73.0656,72.9782,72.9782,4901.0
2015-09-24 12:45:00,91.85,91.85,91.77,91.82,4308.0,72.9782,72.9782,72.9146,72.9544,4308.0
2015-09-24 12:50:00,91.8,91.8,91.66,91.69,7089.0,72.9385,72.9385,72.8272,72.8511,7089.0
2015-09-24 12:55:00,91.69,91.7,91.6,91.6,1500.0,72.8511,72.859,72.7796,72.7796,1500.0
2015-09-24 13:00:00,91.59,91.66,91.52,91.55,4410.0,72.7716,72.8272,72.716,72.7398,4410.0
2015-09-24 13:05:00,91.53,91.58,91.47,91.58,4506.0,72.724,72.7637,72.6763,72.7637,4506.0
2015-09-24 13:10:00,91.6,91.67,91.57,91.65,3600.0,72.7796,72.8352,72.7557,72.8193,3600.0
2015-09-24 13:15:00,91.67,91.67,91.55,91.55,2600.0,72.8352,72.8352,72.7398,72.7398,2600.0
2015-09-24 13:20:00,91.54,91.58,91.53,91.58,1100.0,72.7319,72.7637,72.724,72.7637,1100.0
2015-09-24 13:25:00,91.55,91.55,91.45,91.54,2130.0,72.7398,72.7398,72.6604,72.7319,2130.0
2015-09-24 13:30:00,91.55,91.55,91.47,91.51,3500.0,72.7398,72.7398,72.6763,72.7081,3500.0
2015-09-24 13:35:00,91.53,91.57,91.52,91.52,1903.0,72.724,72.7557,72.716,72.716,1903.0
2015-09-24 13:40:00,91.5,91.58,91.49,91.55,4687.0,72.7001,72.7637,72.6922,72.7398,4687.0
2015-09-24 13:45:00,91.54,91.59,91.52,91.58,6633.0,72.7319,72.7716,72.716,72.7637,6633.0
2015-09-24 13:50:00,91.6,91.61,91.56,91.58,13631.0,72.7796,72.7875,72.7478,72.7637,13631.0
2015-09-24 13:55:00,91.59,91.59,91.51,91.51,5874.0,72.7716,72.7716,72.7081,72.7081,5874.0
2015-09-24 14:00:00,91.53,91.54,91.47,91.48,7756.0,72.724,72.7319,72.6763,72.6842,7756.0
2015-09-24 14:05:00,91.48,91.54,91.48,91.53,10353.0,72.6842,72.7319,72.6842,72.724,10353.0
2015-09-24 14:10:00,91.54,91.6,91.54,91.55,6626.0,72.7319,72.7796,72.7319,72.7398,6626.0
2015-09-24 14:15:00,91.59,91.77,91.59,91.77,8996.0,72.7716,72.9146,72.7716,72.9146,8996.0
2015-09-24 14:20:00,91.78,91.83,91.74,91.78,4786.0,72.9226,72.9623,72.8908,72.9226,4786.0
2015-09-24 14:25:00,91.75,91.81,91.68,91.69,3100.0,72.8987,72.9464,72.8431,72.8511,3100.0
2015-09-24 14:30:00,91.71,91.72,91.61,91.65,8475.0,72.867,72.8749,72.7875,72.8193,8475.0
2015-09-24 14:35:00,91.64,91.71,91.64,91.71,1802.0,72.8113,72.867,72.8113,72.867,1802.0
2015-09-24 14:40:00,91.74,91.78,91.58,91.73,9393.0,72.8908,72.9226,72.7637,72.8829,9393.0
2015-09-24 14:45:00,91.74,92.03,91.71,92.03,8408.0,72.8908,73.1212,72.867,73.1212,8408.0
2015-09-24 14:50:00,92.03,92.08,91.94,91.99,3900.0,73.1212,73.1609,73.0497,73.0894,3900.0
2015-09-24 14:55:00,92.01,92.14,91.95,91.98,10365.0,73.1053,73.2086,73.0577,73.0815,10365.0
2015-09-24 15:00:00,91.98,92.11,91.95,91.97,4678.0,73.0815,73.1848,73.0577,73.0735,4678.0
2015-09-24 15:05:00,91.96,91.99,91.73,91.81,8078.0,73.0656,73.0894,72.8829,72.9464,8078.0
2015-09-24 15:10:00,91.78,91.91,91.74,91.86,7665.0,72.9226,73.0259,72.8908,72.9861,7665.0
2015-09-24 15:15:00,91.85,91.97,91.84,91.97,6575.0,72.9782,73.0735,72.9703,73.0735,6575.0
2015-09-24 15:20:00,91.98,92.05,91.98,92.01,3900.0,73.0815,73.1371,73.0815,73.1053,3900.0
2015-09-24 15:25:00,91.97,92.17,91.97,92.13,6416.0,73.0735,73.2325,73.0735,73.2007,6416.0
2015-09-24 15:30:00,92.1,92.14,92.02,92.03,8512.0,73.1768,73.2086,73.1133,73.1212,8512.0
2015-09-24 15:35:00,92.01,92.01,91.93,91.94,3100.0,73.1053,73.1053,73.0418,73.0497,3100.0
2015-09-24 15:40:00,91.95,92.1,91.95,92.07,5942.0,73.0577,73.1768,73.0577,73.153,5942.0
2015-09-24 15:45:00,92.08,92.08,91.96,92.0,8324.0,73.1609,73.1609,73.0656,73.0974,8324.0
2015-09-24 15:50:00,91.99,91.99,91.83,91.93,11375.0,73.0894,73.0894,72.9623,73.0418,11375.0
2015-09-24 15:55:00,91.93,92.22,91.89,92.08,44046.0,73.0418,73.2722,73.01,73.1609,44046.0
2015-09-25 09:30:00,92.63,92.63,92.34,92.41,13283.0,73.5979,73.5979,73.3675,73.4231,13283.0
2015-09-25 09:35:00,92.31,92.58,92.31,92.49,6743.0,73.3437,73.5582,73.3437,73.4867,6743.0
2015-09-25 09:40:00,92.47,92.64,92.45,92.45,4062.0,73.4708,73.6059,73.4549,73.4549,4062.0
2015-09-25 09:45:00,92.55,92.81,92.48,92.78,7699.0,73.5344,73.741,73.4788,73.7171,7699.0
2015-09-25 09:50:00,92.82,92.88,92.81,92.87,4026.0,73.7489,73.7966,73.741,73.7886,4026.0
2015-09-25 09:55:00,92.88,92.99,92.82,92.82,10253.0,73.7966,73.884,73.7489,73.7489,10253.0
2015-09-25 10:00:00,92.88,92.94,92.86,92.88,1617.0,73.7966,73.8442,73.7807,73.7966,1617.0
2015-09-25 10:05:00,92.84,92.86,92.79,92.86,1700.0,73.7648,73.7807,73.7251,73.7807,1700.0
2015-09-25 10:10:00,92.83,92.83,92.72,92.76,1700.0,73.7568,73.7568,73.6694,73.7012,1700.0
2015-09-25 10:15:00,92.76,92.8,92.73,92.8,1900.0,73.7012,73.733,73.6774,73.733,1900.0
2015-09-25 10:20:00,92.85,92.86,92.79,92.79,4602.0,73.7727,73.7807,73.7251,73.7251,4602.0
2015-09-25 10:25:00,92.79,93.02,92.79,93.02,8400.0,73.7251,73.9078,73.7251,73.9078,8400.0
2015-09-25 10:30:00,93.03,93.08,92.98,93.07,3503.0,73.9158,73.9555,73.876,73.9475,3503.0
2015-09-25 10:35:00,93.07,93.13,93.04,93.13,3258.0,73.9475,73.9952,73.9237,73.9952,3258.0
2015-09-25 10:40:00,93.14,93.14,93.07,93.12,1900.0,74.0032,74.0032,73.9475,73.9873,1900.0
2015-09-25 10:45:00,93.15,93.2,93.09,93.09,6325.0,74.0111,74.0508,73.9634,73.9634,6325.0
2015-09-25 10:50:00,93.17,93.25,93.17,93.18,3253.0,74.027,74.0906,74.027,74.0349,3253.0
2015-09-25 10:55:00,93.21,93.21,93.17,93.18,2500.0,74.0588,74.0588,74.027,74.0349,2500.0
2015-09-25 11:00:00,93.16,93.17,93.04,93.04,4158.0,74.019,74.027,73.9237,73.9237,4158.0
2015-09-25 11:05:00,93.03,93.12,93.03,93.12,4502.0,73.9158,73.9873,73.9158,73.9873,4502.0
2015-09-25 11:10:00,93.1,93.13,93.06,93.1,8184.0,73.9714,73.9952,73.9396,73.9714,8184.0
2015-09-25 11:15:00,93.1,93.11,92.98,92.98,13494.0,73.9714,73.9793,73.876,73.876,13494.0
2015-09-25 11:20:00,92.99,93.05,92.93,93.05,4250.0,73.884,73.9316,73.8363,73.9316,4250.0
2015-09-25 11:25:00,93.05,93.07,92.98,93.06,2704.0,73.9316,73.9475,73.876,73.9396,2704.0
2015-09-25 11:30:00,93.06,93.08,93.02,93.05,3048.0,73.9396,73.9555,73.9078,73.9316,3048.0
2015-09-25 11:35:00,92.99,93.01,92.87,92.93,3799.0,73.884,73.8999,73.7886,73.8363,3799.0
2015-09-25 11:40:00,92.94,92.94,92.9,92.93,1823.0,73.8442,73.8442,73.8125,73.8363,1823.0
2015-09-25 11:45:00,92.91,92.96,92.87,92.91,4796.0,73.8204,73.8601,73.7886,73.8204,4796.0
2015-09-25 11:50:00,92.93,93.04,92.93,93.02,2901.0,73.8363,73.9237,73.8363,73.9078,2901.0
2015-09-25 11:55:00,93.03,93.16,93.0,93.14,4905.0,73.9158,74.019,73.8919,74.0032,4905.0
2015-09-25 12:00:00,93.13,93.13,93.06,93.11,4081.0,73.9952,73.9952,73.9396,73.9793,4081.0
2015-09-25 12:05:00,93.13,93.2,93.12,93.19,5900.0,73.9952,74.0508,73.9873,74.0429,5900.0
2015-09-25 12:10:00,93.21,93.34,93.21,93.34,10565.0,74.0588,74.1621,74.0588,74.1621,10565.0
2015-09-25 12:15:00,93.33,93.33,93.14,93.17,2791.0,74.1541,74.1541,74.0032,74.027,2791.0
2015-09-25 12:20:00,93.17,93.21,93.12,93.18,7372.0,74.027,74.0588,73.9873,74.0349,7372.0
2015-09-25 12:25:00,93.17,93.23,93.16,93.23,1600.0,74.027,74.0747,74.019,74.0747,1600.0
2015-09-25 12:30:00,93.22,93.28,93.21,93.25,6731.0,74.0667,74.1144,74.0588,74.0906,6731.0
2015-09-25 12:35:00,93.23,93.29,93.22,93.29,8250.0,74.0747,74.1223,74.0667,74.1223,8250.0
2015-09-25 12:40:00,93.27,93.41,93.27,93.39,5504.0,74.1064,74.2177,74.1064,74.2018,5504.0
2015-09-25 12:45:00,93.42,93.47,93.39,93.43,3823.0,74.2256,74.2654,74.2018,74.2336,3823.0
2015-09-25 12:50:00,93.45,93.52,93.44,93.5,4268.0,74.2495,74.3051,74.2415,74.2892,4268.0
2015-09-25 12:55:00,93.53,93.53,93.43,93.45,3394.0,74.313,74.313,74.2336,74.2495,3394.0
2015-09-25 13:00:00,93.47,93.51,93.46,93.48,4564.0,74.2654,74.2971,74.2574,74.2733,4564.0
2015-09-25 13:05:00,93.49,93.6,93.48,93.6,5939.0,74.2812,74.3686,74.2733,74.3686,5939.0
2015-09-25 13:10:00,93.59,93.59,93.54,93.59,5000.0,74.3607,74.3607,74.321,74.3607,5000.0
2015-09-25 13:15:00,93.6,93.65,93.6,93.6,1700.0,74.3686,74.4084,74.3686,74.3686,1700.0
2015-09-25 13:20:00,93.61,93.61,93.5,93.5,4700.0,74.3766,74.3766,74.2892,74.2892,4700.0
2015-09-25 13:25:00,93.52,93.54,93.42,93.47,4278.0,74.3051,74.321,74.2256,74.2654,4278.0
2015-09-25 13:30:00,93.48,93.51,93.44,93.48,5428.0,74.2733,74.2971,74.2415,74.2733,5428.0
2015-09-25 13:35:00,93.47,93.47,93.35,93.41,7634.0,74.2654,74.2654,74.17,74.2177,7634.0
2015-09-25 13:40:00,93.41,93.43,93.39,93.41,5200.0,74.2177,74.2336,74.2018,74.2177,5200.0
2015-09-25 13:45:00,93.42,93.46,93.37,93.46,6294.0,74.2256,74.2574,74.1859,74.2574,6294.0
2015-09-25 13:50:00,93.46,93.47,93.39,93.42,2950.0,74.2574,74.2654,74.2018,74.2256,2950.0
2015-09-25 13:55:00,93.42,93.46,93.39,93.43,7532.0,74.2256,74.2574,74.2018,74.2336,7532.0
2015-09-25 14:00:00,93.44,93.54,93.43,93.44,4996.0,74.2415,74.321,74.2336,74.2415,4996.0
2015-09-25 14:05:00,93.42,93.47,93.41,93.44,5604.0,74.2256,74.2654,74.2177,74.2415,5604.0
2015-09-25 14:10:00,93.43,93.43,93.25,93.28,6780.0,74.2336,74.2336,74.0906,74.1144,6780.0
2015-09-25 14:15:00,93.25,93.27,93.07,93.07,5133.0,74.0906,74.1064,73.9475,73.9475,5133.0
2015-09-25 14:20:00,93.03,93.05,92.95,92.99,5735.0,73.9158,73.9316,73.8522,73.884,5735.0
2015-09-25 14:25:00,92.99,93.01,92.87,92.87,4341.0,73.884,73.8999,73.7886,73.7886,4341.0
2015-09-25 14:30:00,92.87,92.89,92.75,92.85,7302.0,73.7886,73.8045,73.6933,73.7727,7302.0
2015-09-25 14:35:00,92.86,92.91,92.83,92.83,4100.0,73.7807,73.8204,73.7568,73.7568,4100.0
2015-09-25 14:40:00,92.78,92.78,92.58,92.58,7900.0,73.7171,73.7171,73.5582,73.5582,7900.0
2015-09-25 14:45:00,92.55,92.66,92.48,92.48,6800.0,73.5344,73.6218,73.4788,73.4788,6800.0
2015-09-25 14:50:00,92.51,92.63,92.45,92.63,13205.0,73.5026,73.5979,73.4549,73.5979,13205.0
2015-09-25 14:55:00,92.59,92.68,92.56,92.68,6580.0,73.5662,73.6377,73.5423,73.6377,6580.0
2015-09-25 15:00:00,92.69,92.69,92.4,92.4,8169.0,73.6456,73.6456,73.4152,73.4152,8169.0
2015-09-25 15:05:00,92.37,92.42,92.24,92.29,8009.0,73.3914,73.4311,73.2881,73.3278,8009.0
2015-09-25 15:10:00,92.27,92.28,92.18,92.24,7708.0,73.3119,73.3199,73.2404,73.2881,7708.0
2015-09-25 15:15:00,92.21,92.38,92.21,92.3,8389.0,73.2642,73.3993,73.2642,73.3357,8389.0
2015-09-25 15:20:00,92.32,92.51,92.3,92.45,7925.0,73.3516,73.5026,73.3357,73.4549,7925.0
2015-09-25 15:25:00,92.53,92.66,92.47,92.55,9300.0,73.5185,73.6218,73.4708,73.5344,9300.0
2015-09-25 15:30:00,92.52,92.67,92.48,92.54,15094.0,73.5105,73.6297,73.4788,73.5264,15094.0
2015-09-25 15:35:00,92.59,92.61,92.4,92.44,8221.0,73.5662,73.5821,73.4152,73.447,8221.0
2015-09-25 15:40:00,92.4,92.53,92.38,92.53,15772.0,73.4152,73.5185,73.3993,73.5185,15772.0
2015-09-25 15:45:00,92.52,92.69,92.47,92.62,18339.0,73.5105,73.6456,73.4708,73.59,18339.0
2015-09-25 15:50:00,92.59,92.63,92.48,92.57,25779.0,73.5662,73.5979,73.4788,73.5503,25779.0
2015-09-25 15:55:00,92.55,92.63,92.49,92.53,22487.0,73.5344,73.5979,73.4867,73.5185,22487.0
2015-09-28 09:30:00,92.29,92.52,92.05,92.5,11399.0,73.3278,73.5105,73.1371,73.4947,11399.0
2015-09-28 09:35:00,92.49,92.56,92.36,92.53,7212.0,73.4867,73.5423,73.3834,73.5185,7212.0
2015-09-28 09:40:00,92.5,92.52,92.37,92.37,4100.0,73.4947,73.5105,73.3914,73.3914,4100.0
2015-09-28 09:45:00,92.34,92.4,92.25,92.27,4700.0,73.3675,73.4152,73.296,73.3119,4700.0
2015-09-28 09:50:00,92.26,92.36,92.21,92.27,5902.0,73.304,73.3834,73.2642,73.3119,5902.0
2015-09-28 09:55:00,92.31,92.36,92.29,92.36,2000.0,73.3437,73.3834,73.3278,73.3834,2000.0
2015-09-28 10:00:00,92.3,92.3,92.2,92.2,3328.0,73.3357,73.3357,73.2563,73.2563,3328.0
2015-09-28 10:05:00,92.14,92.31,92.13,92.23,4700.0,73.2086,73.3437,73.2007,73.2801,4700.0
2015-09-28 10:10:00,92.13,92.33,92.13,92.29,5281.0,73.2007,73.3596,73.2007,73.3278,5281.0
2015-09-28 10:15:00,92.25,92.37,92.16,92.32,4900.0,73.296,73.3914,73.2245,73.3516,4900.0
2015-09-28 10:20:00,92.26,92.61,92.24,92.57,14616.0,73.304,73.5821,73.2881,73.5503,14616.0
2015-09-28 10:25:00,92.56,92.65,92.45,92.58,7704.0,73.5423,73.6138,73.4549,73.5582,7704.0
2015-09-28 10:30:00,92.55,92.55,92.36,92.42,3003.0,73.5344,73.5344,73.3834,73.4311,3003.0
2015-09-28 10:35:00,92.4,92.51,92.31,92.33,7324.0,73.4152,73.5026,73.3437,73.3596,7324.0
2015-09-28 10:40:00,92.32,92.33,92.15,92.25,7450.0,73.3516,73.3596,73.2166,73.296,7450.0
2015-09-28 10:45:00,92.25,92.33,92.19,92.29,3796.0,73.296,73.3596,73.2483,73.3278,3796.0
2015-09-28 10:50:00,92.28,92.31,92.17,92.3,7533.0,73.3199,73.3437,73.2325,73.3357,7533.0
2015-09-28 10:55:00,92.31,92.47,92.31,92.39,2600.0,73.3437,73.4708,73.3437,73.4073,2600.0
2015-09-28 11:00:00,92.42,92.49,92.33,92.38,11877.0,73.4311,73.4867,73.3596,73.3993,11877.0
2015-09-28 11:05:00,92.4,92.47,92.3,92.3,7261.0,73.4152,73.4708,73.3357,73.3357,7261.0
2015-09-28 11:10:00,92.31,92.31,92.05,92.09,11100.0,73.3437,73.3437,73.1371,73.1689,11100.0
2015-09-28 11:15:00,92.09,92.15,92.02,92.05,8500.0,73.1689,73.2166,73.1133,73.1371,8500.0
2015-09-28 11:20:00,92.05,92.13,92.01,92.07,6106.0,73.1371,73.2007,73.1053,73.153,6106.0
2015-09-28 11:25:00,92.08,92.08,91.76,91.8,3747.0,73.1609,73.1609,72.9067,72.9385,3747.0
2015-09-28 11:30:00,91.81,91.89,91.76,91.86,6323.0,72.9464,73.01,72.9067,72.9861,6323.0
2015-09-28 11:35:00,91.83,91.87,91.79,91.87,925.0,72.9623,72.9941,72.9305,72.9941,925.0
2015-09-28 11:40:00,91.93,92.0,91.91,91.92,7957.0,73.0418,73.0974,73.0259,73.0338,7957.0
2015-09-28 11:45:00,91.96,92.04,91.96,92.04,3400.0,73.0656,73.1292,73.0656,73.1292,3400.0
2015-09-28 11:50:00,92.02,92.2,92.0,92.2,5600.0,73.1133,73.2563,73.0974,73.2563,5600.0
2015-09-28 11:55:00,92.22,92.26,92.19,92.2,6244.0,73.2722,73.304,73.2483,73.2563,6244.0
2015-09-28 12:00:00,92.21,92.29,92.21,92.23,4300.0,73.2642,73.3278,73.2642,73.2801,4300.0
2015-09-28 12:05:00,92.16,92.16,92.11,92.14,4100.0,73.2245,73.2245,73.1848,73.2086,4100.0
2015-09-28 12:10:00,92.15,92.21,92.08,92.18,6300.0,73.2166,73.2642,73.1609,73.2404,6300.0
2015-09-28 12:15:00,92.2,92.2,92.07,92.1,5640.0,73.2563,73.2563,73.153,73.1768,5640.0
2015-09-28 12:20:00,92.06,92.09,92.02,92.09,2200.0,73.1451,73.1689,73.1133,73.1689,2200.0
2015-09-28 12:25:00,92.11,92.16,92.08,92.1,3200.0,73.1848,73.2245,73.1609,73.1768,3200.0
2015-09-28 12:30:00,92.08,92.11,91.97,92.03,2973.0,73.1609,73.1848,73.0735,73.1212,2973.0
2015-09-28 12:35:00,92.02,92.05,91.99,92.03,2000.0,73.1133,73.1371,73.0894,73.1212,2000.0
2015-09-28 12:40:00,92.01,92.07,91.93,91.93,3008.0,73.1053,73.153,73.0418,73.0418,3008.0
2015-09-28 12:45:00,91.87,91.92,91.86,91.92,2352.0,72.9941,73.0338,72.9861,73.0338,2352.0
2015-09-28 12:50:00,91.88,91.94,91.8,91.9,4153.0,73.002,73.0497,72.9385,73.0179,4153.0
2015-09-28 12:55:00,91.86,91.96,91.78,91.8,8101.0,72.9861,73.0656,72.9226,72.9385,8101.0
2015-09-28 13:00:00,91.78,92.0,91.78,92.0,5962.0,72.9226,73.0974,72.9226,73.0974,5962.0
2015-09-28 13:05:00,92.01,92.13,92.0,92.11,4000.0,73.1053,73.2007,73.0974,73.1848,4000.0
2015-09-28 13:10:00,92.09,92.09,92.02,92.04,4603.0,73.1689,73.1689,73.1133,73.1292,4603.0
2015-09-28 13:15:00,92.05,92.07,91.95,92.03,8814.0,73.1371,73.153,73.0577,73.1212,8814.0
2015-09-28 13:20:00,92.06,92.16,92.02,92.14,7796.0,73.1451,73.2245,73.1133,73.2086,7796.0
2015-09-28 13:25:00,92.12,92.15,92.03,92.04,5100.0,73.1927,73.2166,73.1212,73.1292,5100.0
2015-09-28 13:30:00,92.03,92.14,92.0,92.12,9704.0,73.1212,73.2086,73.0974,73.1927,9704.0
2015-09-28 13:35:00,92.14,92.19,92.07,92.17,3775.0,73.2086,73.2483,73.153,73.2325,3775.0
2015-09-28 13:40:00,92.14,92.19,92.1,92.16,6200.0,73.2086,73.2483,73.1768,73.2245,6200.0
2015-09-28 13:45:00,92.13,92.16,91.97,91.97,5855.0,73.2007,73.2245,73.0735,73.0735,5855.0
2015-09-28 13:50:00,91.98,92.03,91.88,91.9,12176.0,73.0815,73.1212,73.002,73.0179,12176.0
2015-09-28 13:55:00,91.87,91.89,91.83,91.83,5280.0,72.9941,73.01,72.9623,72.9623,5280.0
2015-09-28 14:00:00,91.84,91.88,91.77,91.79,6149.0,72.9703,73.002,72.9146,72.9305,6149.0
2015-09-28 14:05:00,91.73,91.82,91.63,91.82,7554.0,72.8829,72.9544,72.8034,72.9544,7554.0
2015-09-28 14:10:00,91.79,91.79,91.59,91.64,7012.0,72.9305,72.9305,72.7716,72.8113,7012.0
2015-09-28 14:15:00,91.63,91.63,91.47,91.52,9202.0,72.8034,72.8034,72.6763,72.716,9202.0
2015-09-28 14:20:00,91.5,91.58,91.46,91.58,3335.0,72.7001,72.7637,72.6683,72.7637,3335.0
2015-09-28 14:25:00,91.57,91.57,91.5,91.57,3900.0,72.7557,72.7557,72.7001,72.7557,3900.0
2015-09-28 14:30:00,91.54,91.55,91.47,91.5,4700.0,72.7319,72.7398,72.6763,72.7001,4700.0
2015-09-28 14:35:00,91.48,91.61,91.47,91.6,5261.0,72.6842,72.7875,72.6763,72.7796,5261.0
2015-09-28 14:40:00,91.62,91.63,91.52,91.6,6718.0,72.7955,72.8034,72.716,72.7796,6718.0
2015-09-28 14:45:00,91.61,91.63,91.49,91.51,9148.0,72.7875,72.8034,72.6922,72.7081,9148.0
2015-09-28 14:50:00,91.52,91.54,91.38,91.41,4965.0,72.716,72.7319,72.6048,72.6286,4965.0
2015-09-28 14:55:00,91.43,91.48,91.31,91.35,4716.0,72.6445,72.6842,72.5492,72.5809,4716.0
2015-09-28 15:00:00,91.34,91.39,91.25,91.39,2911.0,72.573,72.6127,72.5015,72.6127,2911.0
2015-09-28 15:05:00,91.38,91.38,91.26,91.28,7021.0,72.6048,72.6048,72.5094,72.5253,7021.0
2015-09-28 15:10:00,91.3,91.32,91.22,91.3,7519.0,72.5412,72.5571,72.4776,72.5412,7519.0
2015-09-28 15:15:00,91.31,91.39,91.29,91.36,8903.0,72.5492,72.6127,72.5333,72.5889,8903.0
2015-09-28 15:20:00,91.4,91.41,91.21,91.3,9968.0,72.6207,72.6286,72.4697,72.5412,9968.0
2015-09-28 15:25:00,91.3,91.37,91.25,91.27,7139.0,72.5412,72.5968,72.5015,72.5174,7139.0
2015-09-28 15:30:00,91.28,91.43,91.27,91.43,5137.0,72.5253,72.6445,72.5174,72.6445,5137.0
2015-09-28 15:35:00,91.46,91.66,91.46,91.51,15960.0,72.6683,72.8272,72.6683,72.7081,15960.0
2015-09-28 15:40:00,91.49,91.62,91.47,91.53,9860.0,72.6922,72.7955,72.6763,72.724,9860.0
2015-09-28 15:45:00,91.5,91.58,91.41,91.54,17446.0,72.7001,72.7637,72.6286,72.7319,17446.0
2015-09-28 15:50:00,91.54,91.59,91.46,91.5,26359.0,72.7319,72.7716,72.6683,72.7001,26359.0
2015-09-28 15:55:00,91.48,91.49,91.23,91.3,47174.0,72.6842,72.6922,72.4856,72.5412,47174.0
2015-09-29 09:30:00,91.22,91.61,91.14,91.24,12316.0,72.4776,72.7875,72.4141,72.4935,12316.0
2015-09-29 09:35:00,91.29,91.56,91.23,91.41,6275.0,72.5333,72.7478,72.4856,72.6286,6275.0
2015-09-29 09:40:00,91.41,91.53,91.4,91.5,18489.0,72.6286,72.724,72.6207,72.7001,18489.0
2015-09-29 09:45:00,91.5,91.61,91.5,91.52,2700.0,72.7001,72.7875,72.7001,72.716,2700.0
2015-09-29 09:50:00,91.51,91.6,91.46,91.6,14783.0,72.7081,72.7796,72.6683,72.7796,14783.0
2015-09-29 09:55:00,91.59,91.74,91.51,91.56,21103.0,72.7716,72.8908,72.7081,72.7478,21103.0
2015-09-29 10:00:00,91.56,91.67,91.45,91.46,17800.0,72.7478,72.8352,72.6604,72.6683,17800.0
2015-09-29 10:05:00,91.47,91.59,91.45,91.47,14568.0,72.6763,72.7716,72.6604,72.6763,14568.0
2015-09-29 10:10:00,91.45,91.67,91.45,91.67,4727.0,72.6604,72.8352,72.6604,72.8352,4727.0
2015-09-29 10:15:00,91.61,91.72,91.56,91.67,5477.0,72.7875,72.8749,72.7478,72.8352,5477.0
2015-09-29 10:20:00,91.67,91.71,91.45,91.49,6916.0,72.8352,72.867,72.6604,72.6922,6916.0
2015-09-29 10:25:00,91.51,91.68,91.49,91.64,7939.0,72.7081,72.8431,72.6922,72.8113,7939.0
2015-09-29 10:30:00,91.65,91.65,91.56,91.59,7176.0,72.8193,72.8193,72.7478,72.7716,7176.0
2015-09-29 10:35:00,91.53,91.58,91.49,91.54,3810.0,72.724,72.7637,72.6922,72.7319,3810.0
2015-09-29 10:40:00,91.51,91.52,91.45,91.5,19160.0,72.7081,72.716,72.6604,72.7001,19160.0
2015-09-29 10:45:00,91.6,91.6,91.46,91.48,9064.0,72.7796,72.7796,72.6683,72.6842,9064.0
2015-09-29 10:50:00,91.48,91.62,91.47,91.62,8421.0,72.6842,72.7955,72.6763,72.7955,8421.0
2015-09-29 10:55:00,91.62,91.73,91.59,91.7,7657.0,72.7955,72.8829,72.7716,72.859,7657.0
2015-09-29 11:00:00,91.73,91.87,91.65,91.85,9047.0,72.8829,72.9941,72.8193,72.9782,9047.0
2015-09-29 11:05:00,91.83,91.86,91.7,91.74,15044.0,72.9623,72.9861,72.859,72.8908,15044.0
2015-09-29 11:10:00,91.77,91.8,91.67,91.73,8400.0,72.9146,72.9385,72.8352,72.8829,8400.0
2015-09-29 11:15:00,91.7,91.75,91.68,91.72,5664.0,72.859,72.8987,72.8431,72.8749,5664.0
2015-09-29 11:20:00,91.71,91.74,91.62,91.72,7161.0,72.867,72.8908,72.7955,72.8749,7161.0
2015-09-29 11:25:00,91.68,91.8,91.65,91.75,4923.0,72.8431,72.9385,72.8193,72.8987,4923.0
2015-09-29 11:30:00,91.77,91.77,91.6,91.61,11552.0,72.9146,72.9146,72.7796,72.7875,11552.0
2015-09-29 11:35:00,91.61,91.8,91.56,91.78,7401.0,72.7875,72.9385,72.7478,72.9226,7401.0
2015-09-29 11:40:00,91.77,91.84,91.75,91.75,15757.0,72.9146,72.9703,72.8987,72.8987,15757.0
2015-09-29 11:45:00,91.73,91.8,91.7,91.75,20285.0,72.8829,72.9385,72.859,72.8987,20285.0
2015-09-29 11:50:00,91.79,91.8,91.73,91.75,18506.0,72.9305,72.9385,72.8829,72.8987,18506.0
2015-09-29 11:55:00,91.77,91.79,91.7,91.73,10803.0,72.9146,72.9305,72.859,72.8829,10803.0
2015-09-29 12:00:00,91.71,91.8,91.68,91.71,10997.0,72.867,72.9385,72.8431,72.867,10997.0
2015-09-29 12:05:00,91.77,91.78,91.69,91.77,8825.0,72.9146,72.9226,72.8511,72.9146,8825.0
2015-09-29 12:10:00,91.76,91.76,91.55,91.62,10710.0,72.9067,72.9067,72.7398,72.7955,10710.0
2015-09-29 12:15:00,91.7,91.72,91.58,91.58,6433.0,72.859,72.8749,72.7637,72.7637,6433.0
2015-09-29 12:20:00,91.58,91.78,91.57,91.78,12574.0,72.7637,72.9226,72.7557,72.9226,12574.0
2015-09-29 12:25:00,91.79,91.85,91.74,91.83,51168.0,72.9305,72.9782,72.8908,72.9623,51168.0
2015-09-29 12:30:00,91.8,91.96,91.78,91.95,9255.0,72.9385,73.0656,72.9226,73.0577,9255.0
2015-09-29 12:35:00,91.96,91.97,91.83,91.88,9335.0,73.0656,73.0735,72.9623,73.002,9335.0
2015-09-29 12:40:00,91.85,91.96,91.85,91.96,8100.0,72.9782,73.0656,72.9782,73.0656,8100.0
2015-09-29 12:45:00,91.96,91.97,91.88,91.96,15882.0,73.0656,73.0735,73.002,73.0656,15882.0
2015-09-29 12:50:00,91.97,91.98,91.82,91.94,11105.0,73.0735,73.0815,72.9544,73.0497,11105.0
2015-09-29 12:55:00,91.94,92.0,91.89,91.96,12395.0,73.0497,73.0974,73.01,73.0656,12395.0
2015-09-29 13:00:00,91.97,92.15,91.96,92.14,19667.0,73.0735,73.2166,73.0656,73.2086,19667.0
2015-09-29 13:05:00,92.13,92.38,92.12,92.32,18262.0,73.2007,73.3993,73.1927,73.3516,18262.0
2015-09-29 13:10:00,92.32,92.4,92.26,92.35,12619.0,73.3516,73.4152,73.304,73.3755,12619.0
2015-09-29 13:15:00,92.36,92.48,92.36,92.47,7730.0,73.3834,73.4788,73.3834,73.4708,7730.0
2015-09-29 13:20:00,92.47,92.55,92.47,92.47,15888.0,73.4708,73.5344,73.4708,73.4708,15888.0
2015-09-29 13:25:00,92.48,92.54,92.46,92.46,12438.0,73.4788,73.5264,73.4629,73.4629,12438.0
2015-09-29 13:30:00,92.46,92.46,92.26,92.26,9413.0,73.4629,73.4629,73.304,73.304,9413.0
2015-09-29 13:35:00,92.23,92.29,92.17,92.23,6200.0,73.2801,73.3278,73.2325,73.2801,6200.0
2015-09-29 13:40:00,92.23,92.32,92.15,92.16,9857.0,73.2801,73.3516,73.2166,73.2245,9857.0
2015-09-29 13:45:00,92.15,92.18,92.09,92.1,6288.0,73.2166,73.2404,73.1689,73.1768,6288.0
2015-09-29 13:50:00,92.08,92.16,92.07,92.11,10719.0,73.1609,73.2245,73.153,73.1848,10719.0
2015-09-29 13:55:00,92.09,92.23,92.09,92.17,5400.0,73.1689,73.2801,73.1689,73.2325,5400.0
2015-09-29 14:00:00,92.16,92.18,91.99,92.04,6700.0,73.2245,73.2404,73.0894,73.1292,6700.0
2015-09-29 14:05:00,92.07,92.09,92.01,92.05,7652.0,73.153,73.1689,73.1053,73.1371,7652.0
2015-09-29 14:10:00,92.07,92.07,91.94,91.94,4765.0,73.153,73.153,73.0497,73.0497,4765.0
2015-09-29 14:15:00,91.93,91.99,91.89,91.91,8056.0,73.0418,73.0894,73.01,73.0259,8056.0
2015-09-29 14:20:00,91.91,91.97,91.91,91.93,5585.0,73.0259,73.0735,73.0259,73.0418,5585.0
2015-09-29 14:25:00,91.95,92.15,91.92,92.14,9200.0,73.0577,73.2166,73.0338,73.2086,9200.0
2015-09-29 14:30:00,92.11,92.15,92.01,92.02,5980.0,73.1848,73.2166,73.1053,73.1133,5980.0
2015-09-29 14:35:00,92.03,92.1,91.99,92.1,6200.0,73.1212,73.1768,73.0894,73.1768,6200.0
2015-09-29 14:40:00,92.1,92.21,92.07,92.13,7935.0,73.1768,73.2642,73.153,73.2007,7935.0
2015-09-29 14:45:00,92.1,92.11,91.96,91.98,8005.0,73.1768,73.1848,73.0656,73.0815,8005.0
2015-09-29 14:50:00,92.01,92.05,91.96,92.0,11939.0,73.1053,73.1371,73.0656,73.0974,11939.0
2015-09-29 14:55:00,91.97,92.01,91.87,91.87,8376.0,73.0735,73.1053,72.9941,72.9941,8376.0
2015-09-29 15:00:00,91.9,91.91,91.77,91.83,7875.0,73.0179,73.0259,72.9146,72.9623,7875.0
2015-09-29 15:05:00,91.85,91.94,91.81,91.87,6886.0,72.9782,73.0497,72.9464,72.9941,6886.0
2015-09-29 15:10:00,91.87,92.02,91.85,91.98,7594.0,72.9941,73.1133,72.9782,73.0815,7594.0
2015-09-29 15:15:00,91.98,92.08,91.97,92.01,7313.0,73.0815,73.1609,73.0735,73.1053,7313.0
2015-09-29 15:20:00,92.0,92.0,91.81,91.83,13264.0,73.0974,73.0974,72.9464,72.9623,13264.0
2015-09-29 15:25:00,91.81,91.91,91.78,91.84,8114.0,72.9464,73.0259,72.9226,72.9703,8114.0
2015-09-29 15:30:00,91.86,92.08,91.86,92.06,10800.0,72.9861,73.1609,72.9861,73.1451,10800.0
2015-09-29 15:35:00,92.03,92.25,92.03,92.17,21999.0,73.1212,73.296,73.1212,73.2325,21999.0
2015-09-29 15:40:00,92.16,92.27,92.06,92.26,33654.0,73.2245,73.3119,73.1451,73.304,33654.0
2015-09-29 15:45:00,92.25,92.45,92.13,92.45,38813.0,73.296,73.4549,73.2007,73.4549,38813.0
2015-09-29 15:50:00,92.45,92.48,92.34,92.43,43699.0,73.4549,73.4788,73.3675,73.439,43699.0
2015-09-29 15:55:00,92.43,92.47,92.33,92.36,94961.0,73.439,73.4708,73.3596,73.3834,94961.0
2015-09-30 09:35:00,93.25,93.48,93.09,93.13,41260.0,74.0906,74.2733,73.9634,73.9952,41260.0
2015-09-30 09:40:00,93.13,93.17,92.87,92.92,8115.0,73.9952,74.027,73.7886,73.8284,8115.0
2015-09-30 09:45:00,92.92,92.93,92.71,92.81,6390.0,73.8284,73.8363,73.6615,73.741,6390.0
2015-09-30 09:50:00,92.83,92.89,92.64,92.73,12061.0,73.7568,73.8045,73.6059,73.6774,12061.0
2015-09-30 09:55:00,92.74,92.75,92.6,92.64,9924.0,73.6853,73.6933,73.5741,73.6059,9924.0
2015-09-30 10:00:00,92.66,92.8,92.6,92.8,16019.0,73.6218,73.733,73.5741,73.733,16019.0
2015-09-30 10:05:00,92.74,93.04,92.7,93.04,5022.0,73.6853,73.9237,73.6536,73.9237,5022.0
2015-09-30 10:10:00,93.0,93.03,92.89,92.89,5250.0,73.8919,73.9158,73.8045,73.8045,5250.0
2015-09-30 10:15:00,92.88,92.88,92.71,92.8,12582.0,73.7966,73.7966,73.6615,73.733,12582.0
2015-09-30 10:20:00,92.78,92.87,92.72,92.75,7730.0,73.7171,73.7886,73.6694,73.6933,7730.0
2015-09-30 10:25:00,92.75,92.81,92.64,92.65,14220.0,73.6933,73.741,73.6059,73.6138,14220.0
2015-09-30 10:30:00,92.61,92.66,92.55,92.66,9882.0,73.5821,73.6218,73.5344,73.6218,9882.0
2015-09-30 10:35:00,92.67,92.78,92.67,92.74,8461.0,73.6297,73.7171,73.6297,73.6853,8461.0
2015-09-30 10:40:00,92.74,92.82,92.7,92.7,6668.0,73.6853,73.7489,73.6536,73.6536,6668.0
2015-09-30 10:45:00,92.69,92.72,92.64,92.65,3800.0,73.6456,73.6694,73.6059,73.6138,3800.0
2015-09-30 10:50:00,92.68,92.68,92.51,92.53,3920.0,73.6377,73.6377,73.5026,73.5185,3920.0
2015-09-30 10:55:00,92.54,92.56,92.44,92.54,7565.0,73.5264,73.5423,73.447,73.5264,7565.0
2015-09-30 11:00:00,92.48,92.48,92.31,92.4,8672.0,73.4788,73.4788,73.3437,73.4152,8672.0
2015-09-30 11:05:00,92.43,92.44,92.23,92.23,3849.0,73.439,73.447,73.2801,73.2801,3849.0
2015-09-30 11:10:00,92.21,92.32,92.21,92.23,12313.0,73.2642,73.3516,73.2642,73.2801,12313.0
2015-09-30 11:15:00,92.22,92.22,92.05,92.1,9994.0,73.2722,73.2722,73.1371,73.1768,9994.0
2015-09-30 11:20:00,92.08,92.12,91.93,91.98,16267.0,73.1609,73.1927,73.0418,73.0815,16267.0
2015-09-30 11:25:00,91.98,92.07,91.97,92.06,16728.0,73.0815,73.153,73.0735,73.1451,16728.0
2015-09-30 11:30:00,92.03,92.11,91.98,92.11,9910.0,73.1212,73.1848,73.0815,73.1848,9910.0
2015-09-30 11:35:00,92.1,92.1,91.82,91.87,7902.0,73.1768,73.1768,72.9544,72.9941,7902.0
2015-09-30 11:40:00,91.86,91.89,91.64,91.66,9597.0,72.9861,73.01,72.8113,72.8272,9597.0
2015-09-30 11:45:00,91.66,91.73,91.66,91.71,6850.0,72.8272,72.8829,72.8272,72.867,6850.0
2015-09-30 11:50:00,91.7,91.74,91.57,91.63,7075.0,72.859,72.8908,72.7557,72.8034,7075.0
2015-09-30 11:55:00,91.62,91.62,91.54,91.57,6420.0,72.7955,72.7955,72.7319,72.7557,6420.0
2015-09-30 12:00:00,91.58,91.59,91.47,91.48,9490.0,72.7637,72.7716,72.6763,72.6842,9490.0
2015-09-30 12:05:00,91.49,91.49,91.24,91.3,11234.0,72.6922,72.6922,72.4935,72.5412,11234.0
2015-09-30 12:10:00,91.3,91.35,91.28,91.31,5700.0,72.5412,72.5809,72.5253,72.5492,5700.0
2015-09-30 12:15:00,91.33,91.37,91.27,91.36,9700.0,72.565,72.5968,72.5174,72.5889,9700.0
2015-09-30 12:20:00,91.36,91.4,91.24,91.26,8206.0,72.5889,72.6207,72.4935,72.5094,8206.0
2015-09-30 12:25:00,91.29,91.36,91.29,91.35,3200.0,72.5333,72.5889,72.5333,72.5809,3200.0
2015-09-30 12:30:00,91.33,91.45,91.32,91.43,7260.0,72.565,72.6604,72.5571,72.6445,7260.0
2015-09-30 12:35:00,91.45,91.45,91.35,91.38,3402.0,72.6604,72.6604,72.5809,72.6048,3402.0
2015-09-30 12:40:00,91.37,91.37,91.32,91.33,4923.0,72.5968,72.5968,72.5571,72.565,4923.0
2015-09-30 12:45:00,91.35,91.35,91.18,91.22,7513.0,72.5809,72.5809,72.4459,72.4776,7513.0
2015-09-30 12:50:00,91.24,91.38,91.24,91.37,5927.0,72.4935,72.6048,72.4935,72.5968,5927.0
2015-09-30 12:55:00,91.37,91.39,91.36,91.38,2553.0,72.5968,72.6127,72.5889,72.6048,2553.0
2015-09-30 13:00:00,91.41,91.45,91.39,91.41,12707.0,72.6286,72.6604,72.6127,72.6286,12707.0
2015-09-30 13:05:00,91.4,91.42,91.34,91.38,5400.0,72.6207,72.6366,72.573,72.6048,5400.0
2015-09-30 13:10:00,91.4,91.45,91.31,91.34,12705.0,72.6207,72.6604,72.5492,72.573,12705.0
2015-09-30 13:15:00,91.34,91.48,91.33,91.46,24483.0,72.573,72.6842,72.565,72.6683,24483.0
2015-09-30 13:20:00,91.45,91.49,91.43,91.48,2800.0,72.6604,72.6922,72.6445,72.6842,2800.0
2015-09-30 13:25:00,91.48,91.52,91.45,91.51,6447.0,72.6842,72.716,72.6604,72.7081,6447.0
2015-09-30 13:30:00,91.54,91.55,91.45,91.49,8400.0,72.7319,72.7398,72.6604,72.6922,8400.0
2015-09-30 13:35:00,91.5,91.51,91.43,91.43,10445.0,72.7001,72.7081,72.6445,72.6445,10445.0
2015-09-30 13:40:00,91.44,91.52,91.43,91.51,10616.0,72.6524,72.716,72.6445,72.7081,10616.0
2015-09-30 13:45:00,91.51,91.53,91.47,91.5,12805.0,72.7081,72.724,72.6763,72.7001,12805.0
2015-09-30 13:50:00,91.51,91.67,91.51,91.67,7459.0,72.7081,72.8352,72.7081,72.8352,7459.0
2015-09-30 13:55:00,91.66,91.67,91.46,91.46,8751.0,72.8272,72.8352,72.6683,72.6683,8751.0
2015-09-30 14:00:00,91.48,91.5,91.42,91.45,9835.0,72.6842,72.7001,72.6366,72.6604,9835.0
2015-09-30 14:05:00,91.45,91.51,91.44,91.46,5300.0,72.6604,72.7081,72.6524,72.6683,5300.0
2015-09-30 14:10:00,91.46,91.53,91.42,91.53,4900.0,72.6683,72.724,72.6366,72.724,4900.0
2015-09-30 14:15:00,91.54,91.65,91.51,91.58,7547.0,72.7319,72.8193,72.7081,72.7637,7547.0
2015-09-30 14:20:00,91.59,91.68,91.59,91.67,6669.0,72.7716,72.8431,72.7716,72.8352,6669.0
2015-09-30 14:25:00,91.66,91.66,91.57,91.59,5685.0,72.8272,72.8272,72.7557,72.7716,5685.0
2015-09-30 14:30:00,91.59,91.64,91.46,91.49,8718.0,72.7716,72.8113,72.6683,72.6922,8718.0
2015-09-30 14:35:00,91.48,91.56,91.44,91.5,7300.0,72.6842,72.7478,72.6524,72.7001,7300.0
2015-09-30 14:40:00,91.47,91.61,91.47,91.55,8676.0,72.6763,72.7875,72.6763,72.7398,8676.0
2015-09-30 14:45:00,91.53,91.62,91.48,91.6,6919.0,72.724,72.7955,72.6842,72.7796,6919.0
2015-09-30 14:50:00,91.6,91.6,91.48,91.6,9512.0,72.7796,72.7796,72.6842,72.7796,9512.0
2015-09-30 14:55:00,91.61,91.69,91.6,91.66,8501.0,72.7875,72.8511,72.7796,72.8272,8501.0
2015-09-30 15:00:00,91.66,91.72,91.54,91.56,9217.0,72.8272,72.8749,72.7319,72.7478,9217.0
2015-09-30 15:05:00,91.57,91.67,91.53,91.62,10694.0,72.7557,72.8352,72.724,72.7955,10694.0
2015-09-30 15:10:00,91.62,91.72,91.57,91.68,19615.0,72.7955,72.8749,72.7557,72.8431,19615.0
2015-09-30 15:15:00,91.67,91.69,91.54,91.58,10540.0,72.8352,72.8511,72.7319,72.7637,10540.0
2015-09-30 15:20:00,91.58,91.71,91.55,91.56,13202.0,72.7637,72.867,72.7398,72.7478,13202.0
2015-09-30 15:25:00,91.59,91.74,91.59,91.73,12743.0,72.7716,72.8908,72.7716,72.8829,12743.0
2015-09-30 15:30:00,91.74,91.91,91.73,91.91,14503.0,72.8908,73.0259,72.8829,73.0259,14503.0
2015-09-30 15:35:00,91.93,91.94,91.83,91.87,16841.0,73.0418,73.0497,72.9623,72.9941,16841.0
2015-09-30 15:40:00,91.86,91.93,91.83,91.92,20227.0,72.9861,73.0418,72.9623,73.0338,20227.0
2015-09-30 15:45:00,91.93,92.01,91.9,91.99,34968.0,73.0418,73.1053,73.0179,73.0894,34968.0
2015-09-30 15:50:00,91.99,92.03,91.88,91.9,43366.0,73.0894,73.1212,73.002,73.0179,43366.0
2015-09-30 15:55:00,91.91,91.99,91.84,91.85,80738.0,73.0259,73.0894,72.9703,72.9782,80738.0
2015-10-01 09:30:00,92.28,92.28,91.8,92.05,28887.0,73.3199,73.3199,72.9385,73.1371,28887.0
2015-10-01 09:35:00,92.15,92.16,91.65,91.82,8460.0,73.2166,73.2245,72.8193,72.9544,8460.0
2015-10-01 09:40:00,91.7,91.72,91.57,91.72,8042.0,72.859,72.8749,72.7557,72.8749,8042.0
2015-10-01 09:45:00,91.73,92.07,91.73,92.01,4300.0,72.8829,73.153,72.8829,73.1053,4300.0
2015-10-01 09:50:00,92.07,92.1,91.95,91.95,6709.0,73.153,73.1768,73.0577,73.0577,6709.0
2015-10-01 09:55:00,91.91,91.92,91.7,91.7,5818.0,73.0259,73.0338,72.859,72.859,5818.0
2015-10-01 10:00:00,91.76,91.89,91.7,91.7,9914.0,72.9067,73.01,72.859,72.859,9914.0
2015-10-01 10:05:00,91.74,91.9,91.73,91.81,12339.0,72.8908,73.0179,72.8829,72.9464,12339.0
2015-10-01 10:10:00,91.77,91.96,91.77,91.82,5419.0,72.9146,73.0656,72.9146,72.9544,5419.0
2015-10-01 10:15:00,91.81,91.95,91.72,91.72,9344.0,72.9464,73.0577,72.8749,72.8749,9344.0
2015-10-01 10:20:00,91.72,91.76,91.41,91.44,11734.0,72.8749,72.9067,72.6286,72.6524,11734.0
2015-10-01 10:25:00,91.42,91.5,91.3,91.33,14250.0,72.6366,72.7001,72.5412,72.565,14250.0
2015-10-01 10:30:00,91.38,91.47,91.25,91.25,11401.0,72.6048,72.6763,72.5015,72.5015,11401.0
2015-10-01 10:35:00,91.24,91.28,91.1,91.16,13104.0,72.4935,72.5253,72.3823,72.43,13104.0
2015-10-01 10:40:00,91.15,91.23,91.08,91.13,10835.0,72.422,72.4856,72.3664,72.4061,10835.0
2015-10-01 10:45:00,91.15,91.25,91.14,91.19,8100.0,72.422,72.5015,72.4141,72.4538,8100.0
2015-10-01 10:50:00,91.18,91.24,91.05,91.06,9535.0,72.4459,72.4935,72.3426,72.3505,9535.0
2015-10-01 10:55:00,91.07,91.11,91.04,91.07,7228.0,72.3585,72.3902,72.3346,72.3585,7228.0
2015-10-01 11:00:00,91.08,91.11,90.9,90.95,13181.0,72.3664,72.3902,72.2234,72.2631,13181.0
2015-10-01 11:05:00,90.96,91.03,90.86,90.95,36314.0,72.2711,72.3267,72.1916,72.2631,36314.0
2015-10-01 11:10:00,90.96,91.08,90.95,90.98,14147.0,72.2711,72.3664,72.2631,72.287,14147.0
2015-10-01 11:15:00,90.98,91.19,90.94,91.11,25564.0,72.287,72.4538,72.2552,72.3902,25564.0
2015-10-01 11:20:00,91.11,91.11,91.0,91.0,9928.0,72.3902,72.3902,72.3028,72.3028,9928.0
2015-10-01 11:25:00,91.01,91.23,90.99,90.99,22202.0,72.3108,72.4856,72.2949,72.2949,22202.0
2015-10-01 11:30:00,91.02,91.23,91.02,91.23,17750.0,72.3187,72.4856,72.3187,72.4856,17750.0
2015-10-01 11:35:00,91.23,91.38,91.22,91.38,18335.0,72.4856,72.6048,72.4776,72.6048,18335.0
2015-10-01 11:40:00,91.38,91.45,91.28,91.45,5767.0,72.6048,72.6604,72.5253,72.6604,5767.0
2015-10-01 11:45:00,91.43,91.43,91.26,91.38,10237.0,72.6445,72.6445,72.5094,72.6048,10237.0
2015-10-01 11:50:00,91.41,91.41,91.25,91.26,11001.0,72.6286,72.6286,72.5015,72.5094,11001.0
2015-10-01 11:55:00,91.26,91.31,91.19,91.3,16986.0,72.5094,72.5492,72.4538,72.5412,16986.0
2015-10-01 12:00:00,91.28,91.34,91.27,91.28,9581.0,72.5253,72.573,72.5174,72.5253,9581.0
2015-10-01 12:05:00,91.26,91.3,91.21,91.25,12750.0,72.5094,72.5412,72.4697,72.5015,12750.0
2015-10-01 12:10:00,91.27,91.42,91.26,91.42,8700.0,72.5174,72.6366,72.5094,72.6366,8700.0
2015-10-01 12:15:00,91.39,91.48,91.38,91.47,6878.0,72.6127,72.6842,72.6048,72.6763,6878.0
2015-10-01 12:20:00,91.45,91.47,91.37,91.37,6332.0,72.6604,72.6763,72.5968,72.5968,6332.0
2015-10-01 12:25:00,91.36,91.47,91.35,91.41,7144.0,72.5889,72.6763,72.5809,72.6286,7144.0
2015-10-01 12:30:00,91.41,91.68,91.39,91.53,29935.0,72.6286,72.8431,72.6127,72.724,29935.0
2015-10-01 12:35:00,91.48,91.51,91.46,91.49,5298.0,72.6842,72.7081,72.6683,72.6922,5298.0
2015-10-01 12:40:00,91.45,91.52,91.41,91.52,9914.0,72.6604,72.716,72.6286,72.716,9914.0
2015-10-01 12:45:00,91.51,91.51,91.46,91.48,10043.0,72.7081,72.7081,72.6683,72.6842,10043.0
2015-10-01 12:50:00,91.49,91.73,91.48,91.73,23867.0,72.6922,72.8829,72.6842,72.8829,23867.0
2015-10-01 12:55:00,91.74,91.8,91.72,91.73,4715.0,72.8908,72.9385,72.8749,72.8829,4715.0
2015-10-01 13:00:00,91.71,91.71,91.59,91.61,6216.0,72.867,72.867,72.7716,72.7875,6216.0
2015-10-01 13:05:00,91.62,91.64,91.6,91.62,3504.0,72.7955,72.8113,72.7796,72.7955,3504.0
2015-10-01 13:10:00,91.63,91.63,91.54,91.56,7252.0,72.8034,72.8034,72.7319,72.7478,7252.0
2015-10-01 13:15:00,91.56,91.77,91.56,91.74,7014.0,72.7478,72.9146,72.7478,72.8908,7014.0
2015-10-01 13:20:00,91.7,91.71,91.56,91.58,7301.0,72.859,72.867,72.7478,72.7637,7301.0
2015-10-01 13:25:00,91.57,91.64,91.51,91.54,5901.0,72.7557,72.8113,72.7081,72.7319,5901.0
2015-10-01 13:30:00,91.55,91.62,91.53,91.6,8204.0,72.7398,72.7955,72.724,72.7796,8204.0
2015-10-01 13:35:00,91.58,91.62,91.47,91.47,7372.0,72.7637,72.7955,72.6763,72.6763,7372.0
2015-10-01 13:40:00,91.45,91.46,91.41,91.43,5562.0,72.6604,72.6683,72.6286,72.6445,5562.0
2015-10-01 13:45:00,91.42,91.52,91.39,91.52,15067.0,72.6366,72.716,72.6127,72.716,15067.0
2015-10-01 13:50:00,91.52,91.61,91.49,91.6,7049.0,72.716,72.7875,72.6922,72.7796,7049.0
2015-10-01 13:55:00,91.59,91.63,91.56,91.58,9159.0,72.7716,72.8034,72.7478,72.7637,9159.0
2015-10-01 14:00:00,91.58,91.58,91.54,91.56,5883.0,72.7637,72.7637,72.7319,72.7478,5883.0
2015-10-01 14:05:00,91.57,91.73,91.57,91.67,12601.0,72.7557,72.8829,72.7557,72.8352,12601.0
2015-10-01 14:10:00,91.67,91.73,91.63,91.72,7471.0,72.8352,72.8829,72.8034,72.8749,7471.0
2015-10-01 14:15:00,91.73,91.79,91.69,91.71,10171.0,72.8829,72.9305,72.8511,72.867,10171.0
2015-10-01 14:20:00,91.71,91.76,91.63,91.66,9796.0,72.867,72.9067,72.8034,72.8272,9796.0
2015-10-01 14:25:00,91.63,91.73,91.59,91.73,11744.0,72.8034,72.8829,72.7716,72.8829,11744.0
2015-10-01 14:30:00,91.74,91.85,91.74,91.77,8525.0,72.8908,72.9782,72.8908,72.9146,8525.0
2015-10-01 14:35:00,91.76,91.93,91.73,91.9,19296.0,72.9067,73.0418,72.8829,73.0179,19296.0
2015-10-01 14:40:00,91.91,91.94,91.85,91.86,5426.0,73.0259,73.0497,72.9782,72.9861,5426.0
2015-10-01 14:45:00,91.87,91.93,91.81,91.82,7533.0,72.9941,73.0418,72.9464,72.9544,7533.0
2015-10-01 14:50:00,91.81,91.92,91.8,91.92,10615.0,72.9464,73.0338,72.9385,73.0338,10615.0
2015-10-01 14:55:00,91.92,91.98,91.87,91.88,11330.0,73.0338,73.0815,72.9941,73.002,11330.0
2015-10-01 15:00:00,91.9,91.96,91.87,91.91,12344.0,73.0179,73.0656,72.9941,73.0259,12344.0
2015-10-01 15:05:00,91.91,91.94,91.83,91.88,14951.0,73.0259,73.0497,72.9623,73.002,14951.0
2015-10-01 15:10:00,91.9,91.98,91.87,91.96,15209.0,73.0179,73.0815,72.9941,73.0656,15209.0
2015-10-01 15:15:00,91.97,91.97,91.81,91.81,15303.0,73.0735,73.0735,72.9464,72.9464,15303.0
2015-10-01 15:20:00,91.8,91.82,91.7,91.7,27679.0,72.9385,72.9544,72.859,72.859,27679.0
2015-10-01 15:25:00,91.71,91.75,91.54,91.57,25339.0,72.867,72.8987,72.7319,72.7557,25339.0
2015-10-01 15:30:00,91.55,91.68,91.5,91.68,19625.0,72.7398,72.8431,72.7001,72.8431,19625.0
2015-10-01 15:35:00,91.69,91.69,91.56,91.58,18218.0,72.8511,72.8511,72.7478,72.7637,18218.0
2015-10-01 15:40:00,91.6,91.68,91.59,91.68,17757.0,72.7796,72.8431,72.7716,72.8431,17757.0
2015-10-01 15:45:00,91.7,91.86,91.69,91.86,25495.0,72.859,72.9861,72.8511,72.9861,25495.0
2015-10-01 15:50:00,91.84,91.92,91.81,91.89,23018.0,72.9703,73.0338,72.9464,73.01,23018.0
2015-10-01 15:55:00,91.89,92.09,91.89,92.05,94406.0,73.01,73.1689,73.01,73.1371,94406.0
2015-10-02 09:30:00,90.82,90.82,90.82,90.82,100.0,72.1598,72.1598,72.1598,72.1598,100.0
2015-10-02 09:35:00,91.14,91.46,91.0,91.02,27401.0,72.4141,72.6683,72.3028,72.3187,27401.0
2015-10-02 09:40:00,91.14,91.51,91.14,91.47,6220.0,72.4141,72.7081,72.4141,72.6763,6220.0
2015-10-02 09:45:00,91.39,91.4,91.06,91.2,9792.0,72.6127,72.6207,72.3505,72.4618,9792.0
2015-10-02 09:50:00,91.07,91.47,91.04,91.47,4675.0,72.3585,72.6763,72.3346,72.6763,4675.0
2015-10-02 09:55:00,91.5,91.66,91.29,91.64,4291.0,72.7001,72.8272,72.5333,72.8113,4291.0
2015-10-02 10:00:00,91.59,91.62,91.49,91.49,2600.0,72.7716,72.7955,72.6922,72.6922,2600.0
2015-10-02 10:05:00,91.41,91.56,91.34,91.51,4600.0,72.6286,72.7478,72.573,72.7081,4600.0
2015-10-02 10:10:00,91.57,91.78,91.55,91.78,12109.0,72.7557,72.9226,72.7398,72.9226,12109.0
2015-10-02 10:15:00,91.77,92.0,91.75,91.87,9672.0,72.9146,73.0974,72.8987,72.9941,9672.0
2015-10-02 10:20:00,91.86,91.93,91.76,91.77,7198.0,72.9861,73.0418,72.9067,72.9146,7198.0
2015-10-02 10:25:00,91.78,91.79,91.66,91.66,12658.0,72.9226,72.9305,72.8272,72.8272,12658.0
2015-10-02 10:30:00,91.66,91.76,91.63,91.7,3850.0,72.8272,72.9067,72.8034,72.859,3850.0
2015-10-02 10:35:00,91.72,91.81,91.67,91.81,5244.0,72.8749,72.9464,72.8352,72.9464,5244.0
2015-10-02 10:40:00,91.83,91.87,91.76,91.81,14976.0,72.9623,72.9941,72.9067,72.9464,14976.0
2015-10-02 10:45:00,91.83,91.83,91.64,91.68,21987.0,72.9623,72.9623,72.8113,72.8431,21987.0
2015-10-02 10:50:00,91.69,91.7,91.53,91.53,37778.0,72.8511,72.859,72.724,72.724,37778.0
2015-10-02 10:55:00,91.54,91.86,91.53,91.85,31152.0,72.7319,72.9861,72.724,72.9782,31152.0
2015-10-02 11:00:00,91.88,92.0,91.81,92.0,15434.0,73.002,73.0974,72.9464,73.0974,15434.0
2015-10-02 11:05:00,92.0,92.15,92.0,92.06,7746.0,73.0974,73.2166,73.0974,73.1451,7746.0
2015-10-02 11:10:00,92.07,92.07,91.86,91.86,5300.0,73.153,73.153,72.9861,72.9861,5300.0
2015-10-02 11:15:00,91.85,91.85,91.73,91.76,7402.0,72.9782,72.9782,72.8829,72.9067,7402.0
2015-10-02 11:20:00,91.77,91.8,91.71,91.71,7250.0,72.9146,72.9385,72.867,72.867,7250.0
2015-10-02 11:25:00,91.7,91.97,91.69,91.93,6923.0,72.859,73.0735,72.8511,73.0418,6923.0
2015-10-02 11:30:00,91.95,92.08,91.94,92.08,9547.0,73.0577,73.1609,73.0497,73.1609,9547.0
2015-10-02 11:35:00,92.08,92.19,92.02,92.02,8500.0,73.1609,73.2483,73.1133,73.1133,8500.0
2015-10-02 11:40:00,92.04,92.08,92.02,92.07,7126.0,73.1292,73.1609,73.1133,73.153,7126.0
2015-10-02 11:45:00,92.07,92.13,92.02,92.05,10054.0,73.153,73.2007,73.1133,73.1371,10054.0
2015-10-02 11:50:00,92.05,92.17,91.99,92.16,6400.0,73.1371,73.2325,73.0894,73.2245,6400.0
2015-10-02 11:55:00,92.17,92.25,92.14,92.18,7441.0,73.2325,73.296,73.2086,73.2404,7441.0
2015-10-02 12:00:00,92.18,92.24,92.18,92.22,10100.0,73.2404,73.2881,73.2404,73.2722,10100.0
2015-10-02 12:05:00,92.19,92.41,92.19,92.32,32630.0,73.2483,73.4231,73.2483,73.3516,32630.0
2015-10-02 12:10:00,92.33,92.42,92.3,92.39,8290.0,73.3596,73.4311,73.3357,73.4073,8290.0
2015-10-02 12:15:00,92.41,92.5,92.37,92.48,8849.0,73.4231,73.4947,73.3914,73.4788,8849.0
2015-10-02 12:20:00,92.46,92.6,92.46,92.57,7469.0,73.4629,73.5741,73.4629,73.5503,7469.0
2015-10-02 12:25:00,92.58,92.73,92.57,92.73,7661.0,73.5582,73.6774,73.5503,73.6774,7661.0
2015-10-02 12:30:00,92.75,92.93,92.71,92.82,23543.0,73.6933,73.8363,73.6615,73.7489,23543.0
2015-10-02 12:35:00,92.82,92.85,92.72,92.72,5730.0,73.7489,73.7727,73.6694,73.6694,5730.0
2015-10-02 12:40:00,92.72,92.78,92.7,92.71,3214.0,73.6694,73.7171,73.6536,73.6615,3214.0
2015-10-02 12:45:00,92.74,92.79,92.71,92.74,4901.0,73.6853,73.7251,73.6615,73.6853,4901.0
2015-10-02 12:50:00,92.72,92.86,92.67,92.84,8282.0,73.6694,73.7807,73.6297,73.7648,8282.0
2015-10-02 12:55:00,92.84,92.85,92.77,92.8,3200.0,73.7648,73.7727,73.7092,73.733,3200.0
2015-10-02 13:00:00,92.81,92.89,92.79,92.8,6373.0,73.741,73.8045,73.7251,73.733,6373.0
2015-10-02 13:05:00,92.81,92.92,92.81,92.86,5757.0,73.741,73.8284,73.741,73.7807,5757.0
2015-10-02 13:10:00,92.89,93.08,92.88,93.03,7077.0,73.8045,73.9555,73.7966,73.9158,7077.0
2015-10-02 13:15:00,93.06,93.11,92.96,93.02,9982.0,73.9396,73.9793,73.8601,73.9078,9982.0
2015-10-02 13:20:00,93.03,93.03,92.89,92.92,7841.0,73.9158,73.9158,73.8045,73.8284,7841.0
2015-10-02 13:25:00,92.93,93.07,92.93,93.03,6602.0,73.8363,73.9475,73.8363,73.9158,6602.0
2015-10-02 13:30:00,93.05,93.1,93.05,93.08,2850.0,73.9316,73.9714,73.9316,73.9555,2850.0
2015-10-02 13:35:00,93.09,93.1,92.93,92.93,5950.0,73.9634,73.9714,73.8363,73.8363,5950.0
2015-10-02 13:40:00,92.94,93.03,92.91,93.01,8773.0,73.8442,73.9158,73.8204,73.8999,8773.0
2015-10-02 13:45:00,93.01,93.16,93.0,93.16,6120.0,73.8999,74.019,73.8919,74.019,6120.0
2015-10-02 13:50:00,93.15,93.19,93.1,93.1,29158.0,74.0111,74.0429,73.9714,73.9714,29158.0
2015-10-02 13:55:00,93.11,93.21,93.06,93.08,6881.0,73.9793,74.0588,73.9396,73.9555,6881.0
2015-10-02 14:00:00,93.09,93.19,93.05,93.17,4600.0,73.9634,74.0429,73.9316,74.027,4600.0
2015-10-02 14:05:00,93.19,93.23,93.11,93.22,9187.0,74.0429,74.0747,73.9793,74.0667,9187.0
2015-10-02 14:10:00,93.23,93.23,93.03,93.08,10197.0,74.0747,74.0747,73.9158,73.9555,10197.0
2015-10-02 14:15:00,93.11,93.19,93.06,93.08,7651.0,73.9793,74.0429,73.9396,73.9555,7651.0
2015-10-02 14:20:00,93.08,93.27,93.06,93.27,7901.0,73.9555,74.1064,73.9396,74.1064,7901.0
2015-10-02 14:25:00,93.24,93.33,93.18,93.29,11207.0,74.0826,74.1541,74.0349,74.1223,11207.0
2015-10-02 14:30:00,93.3,93.4,93.3,93.36,9085.0,74.1303,74.2097,74.1303,74.178,9085.0
2015-10-02 14:35:00,93.36,93.39,93.35,93.38,8718.0,74.178,74.2018,74.17,74.1938,8718.0
2015-10-02 14:40:00,93.4,93.42,93.16,93.27,11949.0,74.2097,74.2256,74.019,74.1064,11949.0
2015-10-02 14:45:00,93.28,93.32,93.17,93.19,10442.0,74.1144,74.1462,74.027,74.0429,10442.0
2015-10-02 14:50:00,93.2,93.27,93.11,93.2,9575.0,74.0508,74.1064,73.9793,74.0508,9575.0
2015-10-02 14:55:00,93.22,93.32,93.12,93.28,19429.0,74.0667,74.1462,73.9873,74.1144,19429.0
2015-10-02 15:00:00,93.3,93.36,93.21,93.24,14128.0,74.1303,74.178,74.0588,74.0826,14128.0
2015-10-02 15:05:00,93.27,93.42,93.22,93.4,13779.0,74.1064,74.2256,74.0667,74.2097,13779.0
2015-10-02 15:10:00,93.44,93.56,93.42,93.52,14878.0,74.2415,74.3369,74.2256,74.3051,14878.0
2015-10-02 15:15:00,93.54,93.74,93.54,93.74,17879.0,74.321,74.4799,74.321,74.4799,17879.0
2015-10-02 15:20:00,93.74,93.8,93.69,93.76,15749.0,74.4799,74.5275,74.4401,74.4958,15749.0
2015-10-02 15:25:00,93.77,93.88,93.77,93.88,18115.0,74.5037,74.5911,74.5037,74.5911,18115.0
2015-10-02 15:30:00,93.89,93.92,93.82,93.88,17261.0,74.5991,74.6229,74.5434,74.5911,17261.0
2015-10-02 15:35:00,93.89,94.0,93.86,93.91,20828.0,74.5991,74.6865,74.5752,74.6149,20828.0
2015-10-02 15:40:00,93.91,93.99,93.91,93.93,17454.0,74.6149,74.6785,74.6149,74.6308,17454.0
2015-10-02 15:45:00,93.94,94.15,93.94,94.15,28702.0,74.6388,74.8056,74.6388,74.8056,28702.0
2015-10-02 15:50:00,94.14,94.23,94.05,94.21,47587.0,74.7977,74.8692,74.7262,74.8533,47587.0
2015-10-02 15:55:00,94.21,94.35,94.2,94.31,112327.0,74.8533,74.9645,74.8454,74.9328,112327.0
2015-10-05 09:30:00,94.78,95.0,94.36,94.92,37649.0,75.3062,75.481,74.9725,75.4174,37649.0
2015-10-05 09:35:00,95.0,95.5,95.0,95.37,30551.0,75.481,75.8783,75.481,75.775,30551.0
2015-10-05 09:40:00,95.48,95.58,95.28,95.37,23652.0,75.8624,75.9418,75.7035,75.775,23652.0
2015-10-05 09:45:00,95.44,95.63,95.36,95.63,19204.0,75.8306,75.9816,75.767,75.9816,19204.0
2015-10-05 09:50:00,95.67,95.94,95.63,95.94,18152.0,76.0133,76.2279,75.9816,76.2279,18152.0
2015-10-05 09:55:00,95.92,95.92,95.73,95.74,19694.0,76.212,76.212,76.061,76.069,19694.0
2015-10-05 10:00:00,95.71,95.79,95.55,95.55,8931.0,76.0451,76.1087,75.918,75.918,8931.0
2015-10-05 10:05:00,95.57,95.81,95.51,95.73,48243.0,75.9339,76.1246,75.8862,76.061,48243.0
2015-10-05 10:10:00,95.72,95.82,95.69,95.79,15782.0,76.0531,76.1325,76.0292,76.1087,15782.0
2015-10-05 10:15:00,95.78,95.8,95.53,95.55,14100.0,76.1007,76.1166,75.9021,75.918,14100.0
2015-10-05 10:20:00,95.56,95.71,95.5,95.58,8040.0,75.9259,76.0451,75.8783,75.9418,8040.0
2015-10-05 10:25:00,95.57,95.57,95.43,95.45,11381.0,75.9339,75.9339,75.8226,75.8385,11381.0
2015-10-05 10:30:00,95.47,95.47,95.23,95.23,11345.0,75.8544,75.8544,75.6637,75.6637,11345.0
2015-10-05 10:35:00,95.24,95.26,95.15,95.23,10337.0,75.6717,75.6876,75.6002,75.6637,10337.0
2015-10-05 10:40:00,95.23,95.23,95.1,95.1,7489.0,75.6637,75.6637,75.5604,75.5604,7489.0
2015-10-05 10:45:00,95.1,95.17,95.07,95.14,5898.0,75.5604,75.6161,75.5366,75.5922,5898.0
2015-10-05 10:50:00,95.15,95.41,95.13,95.4,16669.0,75.6002,75.8068,75.5843,75.7988,16669.0
2015-10-05 10:55:00,95.4,95.4,95.27,95.29,5791.0,75.7988,75.7988,75.6955,75.7114,5791.0
2015-10-05 11:00:00,95.3,95.39,95.29,95.39,12691.0,75.7194,75.7909,75.7114,75.7909,12691.0
2015-10-05 11:05:00,95.37,95.39,95.29,95.37,4608.0,75.775,75.7909,75.7114,75.775,4608.0
2015-10-05 11:10:00,95.36,95.51,95.34,95.46,5150.0,75.767,75.8862,75.7511,75.8465,5150.0
2015-10-05 11:15:00,95.45,95.45,95.29,95.29,4607.0,75.8385,75.8385,75.7114,75.7114,4607.0
2015-10-05 11:20:00,95.27,95.35,95.25,95.3,6275.0,75.6955,75.7591,75.6796,75.7194,6275.0
2015-10-05 11:25:00,95.28,95.28,95.08,95.08,7773.0,75.7035,75.7035,75.5446,75.5446,7773.0
2015-10-05 11:30:00,95.11,95.13,95.02,95.02,7351.0,75.5684,75.5843,75.4969,75.4969,7351.0
2015-10-05 11:35:00,95.03,95.09,95.03,95.05,3603.0,75.5048,75.5525,75.5048,75.5207,3603.0
2015-10-05 11:40:00,95.03,95.15,95.03,95.13,3690.0,75.5048,75.6002,75.5048,75.5843,3690.0
2015-10-05 11:45:00,95.15,95.17,95.07,95.1,3900.0,75.6002,75.6161,75.5366,75.5604,3900.0
2015-10-05 11:50:00,95.11,95.15,95.07,95.1,6436.0,75.5684,75.6002,75.5366,75.5604,6436.0
2015-10-05 11:55:00,95.09,95.1,95.01,95.04,4911.0,75.5525,75.5604,75.4889,75.5128,4911.0
2015-10-05 12:00:00,95.0,95.05,95.0,95.04,5300.0,75.481,75.5207,75.481,75.5128,5300.0
2015-10-05 12:05:00,95.04,95.12,95.02,95.06,9679.0,75.5128,75.5763,75.4969,75.5287,9679.0
2015-10-05 12:10:00,95.06,95.07,94.97,95.0,6477.0,75.5287,75.5366,75.4572,75.481,6477.0
2015-10-05 12:15:00,95.01,95.07,94.94,95.02,7300.0,75.4889,75.5366,75.4333,75.4969,7300.0
2015-10-05 12:20:00,95.04,95.04,94.91,94.93,4923.0,75.5128,75.5128,75.4095,75.4254,4923.0
2015-10-05 12:25:00,94.97,95.15,94.97,95.14,6201.0,75.4572,75.6002,75.4572,75.5922,6201.0
2015-10-05 12:30:00,95.14,95.29,95.13,95.28,7418.0,75.5922,75.7114,75.5843,75.7035,7418.0
2015-10-05 12:35:00,95.29,95.32,95.18,95.19,4920.0,75.7114,75.7352,75.624,75.632,4920.0
2015-10-05 12:40:00,95.18,95.2,95.16,95.17,5074.0,75.624,75.6399,75.6081,75.6161,5074.0
2015-10-05 12:45:00,95.19,95.23,95.11,95.11,5521.0,75.632,75.6637,75.5684,75.5684,5521.0
2015-10-05 12:50:00,95.15,95.17,95.05,95.06,6100.0,75.6002,75.6161,75.5207,75.5287,6100.0
2015-10-05 12:55:00,95.07,95.13,95.05,95.13,3203.0,75.5366,75.5843,75.5207,75.5843,3203.0
2015-10-05 13:00:00,95.13,95.23,95.13,95.22,5610.0,75.5843,75.6637,75.5843,75.6558,5610.0
2015-10-05 13:05:00,95.25,95.3,95.25,95.26,4798.0,75.6796,75.7194,75.6796,75.6876,4798.0
2015-10-05 13:10:00,95.29,95.38,95.28,95.37,3672.0,75.7114,75.7829,75.7035,75.775,3672.0
2015-10-05 13:15:00,95.37,95.44,95.36,95.41,1795.0,75.775,75.8306,75.767,75.8068,1795.0
2015-10-05 13:20:00,95.42,95.49,95.4,95.42,6595.0,75.8147,75.8703,75.7988,75.8147,6595.0
2015-10-05 13:25:00,95.43,95.48,95.41,95.43,2252.0,75.8226,75.8624,75.8068,75.8226,2252.0
2015-10-05 13:30:00,95.4,95.42,95.31,95.35,3024.0,75.7988,75.8147,75.7273,75.7591,3024.0
2015-10-05 13:35:00,95.32,95.38,95.32,95.37,4161.0,75.7352,75.7829,75.7352,75.775,4161.0
2015-10-05 13:40:00,95.36,95.36,95.23,95.28,4015.0,75.767,75.767,75.6637,75.7035,4015.0
2015-10-05 13:45:00,95.3,95.35,95.28,95.35,4656.0,75.7194,75.7591,75.7035,75.7591,4656.0
2015-10-05 13:50:00,95.34,95.35,95.3,95.35,5109.0,75.7511,75.7591,75.7194,75.7591,5109.0
2015-10-05 13:55:00,95.35,95.46,95.34,95.42,8235.0,75.7591,75.8465,75.7511,75.8147,8235.0
2015-10-05 14:00:00,95.44,95.5,95.44,95.48,7406.0,75.8306,75.8783,75.8306,75.8624,7406.0
2015-10-05 14:05:00,95.47,95.61,95.47,95.58,8430.0,75.8544,75.9657,75.8544,75.9418,8430.0
2015-10-05 14:10:00,95.58,95.67,95.58,95.61,9955.0,75.9418,76.0133,75.9418,75.9657,9955.0
2015-10-05 14:15:00,95.61,95.67,95.58,95.61,7080.0,75.9657,76.0133,75.9418,75.9657,7080.0
2015-10-05 14:20:00,95.61,95.62,95.58,95.59,8350.0,75.9657,75.9736,75.9418,75.9498,8350.0
2015-10-05 14:25:00,95.59,95.65,95.58,95.58,8951.0,75.9498,75.9974,75.9418,75.9418,8951.0
2015-10-05 14:30:00,95.59,95.65,95.52,95.56,15392.0,75.9498,75.9974,75.8942,75.9259,15392.0
2015-10-05 14:35:00,95.54,95.62,95.54,95.61,6312.0,75.91,75.9736,75.91,75.9657,6312.0
2015-10-05 14:40:00,95.6,95.71,95.6,95.67,10534.0,75.9577,76.0451,75.9577,76.0133,10534.0
2015-10-05 14:45:00,95.67,95.68,95.63,95.66,8380.0,76.0133,76.0213,75.9816,76.0054,8380.0
2015-10-05 14:50:00,95.65,95.69,95.6,95.62,12044.0,75.9974,76.0292,75.9577,75.9736,12044.0
2015-10-05 14:55:00,95.61,95.69,95.58,95.67,18173.0,75.9657,76.0292,75.9418,76.0133,18173.0
2015-10-05 15:00:00,95.67,95.81,95.66,95.81,12551.0,76.0133,76.1246,76.0054,76.1246,12551.0
2015-10-05 15:05:00,95.8,95.82,95.72,95.72,15882.0,76.1166,76.1325,76.0531,76.0531,15882.0
2015-10-05 15:10:00,95.72,95.74,95.64,95.66,17710.0,76.0531,76.069,75.9895,76.0054,17710.0
2015-10-05 15:15:00,95.66,95.7,95.66,95.66,15849.0,76.0054,76.0372,76.0054,76.0054,15849.0
2015-10-05 15:20:00,95.65,95.69,95.47,95.53,50418.0,75.9974,76.0292,75.8544,75.9021,50418.0
2015-10-05 15:25:00,95.54,95.61,95.5,95.61,16309.0,75.91,75.9657,75.8783,75.9657,16309.0
2015-10-05 15:30:00,95.59,95.62,95.52,95.53,19755.0,75.9498,75.9736,75.8942,75.9021,19755.0
2015-10-05 15:35:00,95.52,95.8,95.52,95.72,61183.0,75.8942,76.1166,75.8942,76.0531,61183.0
2015-10-05 15:40:00,95.7,95.77,95.69,95.71,41880.0,76.0372,76.0928,76.0292,76.0451,41880.0
2015-10-05 15:45:00,95.69,95.71,95.48,95.48,58762.0,76.0292,76.0451,75.8624,75.8624,58762.0
2015-10-05 15:50:00,95.49,95.56,95.44,95.48,85633.0,75.8703,75.9259,75.8306,75.8624,85633.0
2015-10-05 15:55:00,95.46,95.51,95.38,95.51,178584.0,75.8465,75.8862,75.7829,75.8862,178584.0
2015-10-06 09:30:00,95.46,95.48,94.58,94.74,33877.0,75.8465,75.8624,75.1473,75.2744,33877.0
2015-10-06 09:35:00,94.7,94.71,94.2,94.43,44700.0,75.2426,75.2506,74.8454,75.0281,44700.0
2015-10-06 09:40:00,94.44,94.55,94.27,94.27,20400.0,75.0361,75.1235,74.901,74.901,20400.0
2015-10-06 09:45:00,94.24,94.33,94.17,94.2,19897.0,74.8771,74.9487,74.8215,74.8454,19897.0
2015-10-06 09:50:00,94.23,94.36,94.22,94.23,22296.0,74.8692,74.9725,74.8613,74.8692,22296.0
2015-10-06 09:55:00,94.21,94.26,94.09,94.2,23942.0,74.8533,74.893,74.758,74.8454,23942.0
2015-10-06 10:00:00,94.22,94.42,94.2,94.42,16218.0,74.8613,75.0202,74.8454,75.0202,16218.0
2015-10-06 10:05:00,94.37,94.47,94.29,94.47,5328.0,74.9804,75.0599,74.9169,75.0599,5328.0
2015-10-06 10:10:00,94.51,94.62,94.43,94.58,4860.0,75.0917,75.1791,75.0281,75.1473,4860.0
2015-10-06 10:15:00,94.55,94.56,94.47,94.55,5414.0,75.1235,75.1314,75.0599,75.1235,5414.0
2015-10-06 10:20:00,94.53,94.58,94.49,94.57,6067.0,75.1076,75.1473,75.0758,75.1393,6067.0
2015-10-06 10:25:00,94.56,94.61,94.48,94.52,5787.0,75.1314,75.1711,75.0678,75.0996,5787.0
2015-10-06 10:30:00,94.5,94.59,94.5,94.58,5833.0,75.0837,75.1552,75.0837,75.1473,5833.0
2015-10-06 10:35:00,94.6,94.62,94.56,94.58,6063.0,75.1632,75.1791,75.1314,75.1473,6063.0
2015-10-06 10:40:00,94.57,94.78,94.57,94.78,49795.0,75.1393,75.3062,75.1393,75.3062,49795.0
2015-10-06 10:45:00,94.79,94.99,94.77,94.94,9581.0,75.3141,75.473,75.2982,75.4333,9581.0
2015-10-06 10:50:00,94.91,94.99,94.85,94.98,10356.0,75.4095,75.473,75.3618,75.4651,10356.0
2015-10-06 10:55:00,94.95,95.14,94.92,95.1,10289.0,75.4413,75.5922,75.4174,75.5604,10289.0
2015-10-06 11:00:00,95.09,95.09,94.97,94.98,8853.0,75.5525,75.5525,75.4572,75.4651,8853.0
2015-10-06 11:05:00,94.96,95.03,94.95,95.02,4405.0,75.4492,75.5048,75.4413,75.4969,4405.0
2015-10-06 11:10:00,95.04,95.06,94.99,95.0,7699.0,75.5128,75.5287,75.473,75.481,7699.0
2015-10-06 11:15:00,94.99,95.05,94.96,94.96,5957.0,75.473,75.5207,75.4492,75.4492,5957.0
2015-10-06 11:20:00,94.96,94.98,94.86,94.89,9944.0,75.4492,75.4651,75.3698,75.3936,9944.0
2015-10-06 11:25:00,94.88,94.89,94.84,94.88,13627.0,75.3856,75.3936,75.3539,75.3856,13627.0
2015-10-06 11:30:00,94.86,94.89,94.69,94.72,6257.0,75.3698,75.3936,75.2347,75.2585,6257.0
2015-10-06 11:35:00,94.72,94.74,94.59,94.63,6282.0,75.2585,75.2744,75.1552,75.187,6282.0
2015-10-06 11:40:00,94.6,94.66,94.56,94.62,5007.0,75.1632,75.2109,75.1314,75.1791,5007.0
2015-10-06 11:45:00,94.62,94.63,94.55,94.55,7786.0,75.1791,75.187,75.1235,75.1235,7786.0
2015-10-06 11:50:00,94.55,94.59,94.44,94.49,9971.0,75.1235,75.1552,75.0361,75.0758,9971.0
2015-10-06 11:55:00,94.47,94.47,94.34,94.38,8213.0,75.0599,75.0599,74.9566,74.9884,8213.0
2015-10-06 12:00:00,94.37,94.37,94.3,94.3,10600.0,74.9804,74.9804,74.9248,74.9248,10600.0
2015-10-06 12:05:00,94.29,94.3,94.1,94.13,26848.0,74.9169,74.9248,74.7659,74.7897,26848.0
2015-10-06 12:10:00,94.12,94.15,93.85,93.87,32596.0,74.7818,74.8056,74.5673,74.5832,32596.0
2015-10-06 12:15:00,93.89,93.89,93.45,93.45,38350.0,74.5991,74.5991,74.2495,74.2495,38350.0
2015-10-06 12:20:00,93.45,93.93,93.45,93.77,28563.0,74.2495,74.6308,74.2495,74.5037,28563.0
2015-10-06 12:25:00,93.81,93.83,93.61,93.83,14496.0,74.5355,74.5514,74.3766,74.5514,14496.0
2015-10-06 12:30:00,93.82,93.88,93.8,93.81,7850.0,74.5434,74.5911,74.5275,74.5355,7850.0
2015-10-06 12:35:00,93.79,93.96,93.77,93.96,3400.0,74.5196,74.6547,74.5037,74.6547,3400.0
2015-10-06 12:40:00,93.98,94.06,93.93,94.02,11508.0,74.6706,74.7341,74.6308,74.7023,11508.0
2015-10-06 12:45:00,94.01,94.11,93.92,94.11,9761.0,74.6944,74.7739,74.6229,74.7739,9761.0
2015-10-06 12:50:00,94.13,94.18,94.09,94.18,20637.0,74.7897,74.8295,74.758,74.8295,20637.0
2015-10-06 12:55:00,94.19,94.21,94.11,94.11,20531.0,74.8374,74.8533,74.7739,74.7739,20531.0
2015-10-06 13:00:00,94.11,94.13,93.86,93.86,4223.0,74.7739,74.7897,74.5752,74.5752,4223.0
2015-10-06 13:05:00,93.86,93.9,93.83,93.83,6081.0,74.5752,74.607,74.5514,74.5514,6081.0
2015-10-06 13:10:00,93.82,93.88,93.75,93.88,6654.0,74.5434,74.5911,74.4878,74.5911,6654.0
2015-10-06 13:15:00,93.87,93.87,93.78,93.8,7705.0,74.5832,74.5832,74.5117,74.5275,7705.0
2015-10-06 13:20:00,93.82,93.92,93.82,93.89,8116.0,74.5434,74.6229,74.5434,74.5991,8116.0
2015-10-06 13:25:00,93.92,93.96,93.87,93.95,10050.0,74.6229,74.6547,74.5832,74.6467,10050.0
2015-10-06 13:30:00,93.96,94.12,93.96,94.11,6216.0,74.6547,74.7818,74.6547,74.7739,6216.0
2015-10-06 13:35:00,94.13,94.24,94.11,94.23,7554.0,74.7897,74.8771,74.7739,74.8692,7554.0
2015-10-06 13:40:00,94.23,94.27,94.21,94.27,6253.0,74.8692,74.901,74.8533,74.901,6253.0
2015-10-06 13:45:00,94.28,94.28,94.23,94.24,3843.0,74.9089,74.9089,74.8692,74.8771,3843.0
2015-10-06 13:50:00,94.24,94.27,94.15,94.26,8416.0,74.8771,74.901,74.8056,74.893,8416.0
2015-10-06 13:55:00,94.26,94.35,94.24,94.29,11144.0,74.893,74.9645,74.8771,74.9169,11144.0
2015-10-06 14:00:00,94.28,94.37,94.26,94.33,9464.0,74.9089,74.9804,74.893,74.9487,9464.0
2015-10-06 14:05:00,94.34,94.4,94.28,94.29,5700.0,74.9566,75.0043,74.9089,74.9169,5700.0
2015-10-06 14:10:00,94.29,94.52,94.29,94.5,7570.0,74.9169,75.0996,74.9169,75.0837,7570.0
2015-10-06 14:15:00,94.53,94.59,94.49,94.51,7218.0,75.1076,75.1552,75.0758,75.0917,7218.0
2015-10-06 14:20:00,94.51,94.61,94.45,94.56,8608.0,75.0917,75.1711,75.044,75.1314,8608.0
2015-10-06 14:25:00,94.55,94.57,94.45,94.55,17599.0,75.1235,75.1393,75.044,75.1235,17599.0
2015-10-06 14:30:00,94.55,94.67,94.5,94.65,13396.0,75.1235,75.2188,75.0837,75.2029,13396.0
2015-10-06 14:35:00,94.65,94.7,94.64,94.7,8579.0,75.2029,75.2426,75.195,75.2426,8579.0
2015-10-06 14:40:00,94.7,94.72,94.51,94.52,14542.0,75.2426,75.2585,75.0917,75.0996,14542.0
2015-10-06 14:45:00,94.51,94.52,94.38,94.52,8050.0,75.0917,75.0996,74.9884,75.0996,8050.0
2015-10-06 14:50:00,94.47,94.48,94.38,94.41,8575.0,75.0599,75.0678,74.9884,75.0122,8575.0
2015-10-06 14:55:00,94.39,94.39,94.25,94.29,5939.0,74.9963,74.9963,74.8851,74.9169,5939.0
2015-10-06 15:00:00,94.29,94.29,94.19,94.26,14991.0,74.9169,74.9169,74.8374,74.893,14991.0
2015-10-06 15:05:00,94.26,94.28,94.22,94.24,12859.0,74.893,74.9089,74.8613,74.8771,12859.0
2015-10-06 15:10:00,94.22,94.24,94.15,94.19,8600.0,74.8613,74.8771,74.8056,74.8374,8600.0
2015-10-06 15:15:00,94.18,94.33,94.15,94.28,6930.0,74.8295,74.9487,74.8056,74.9089,6930.0
2015-10-06 15:20:00,94.27,94.29,94.2,94.22,9041.0,74.901,74.9169,74.8454,74.8613,9041.0
2015-10-06 15:25:00,94.2,94.23,94.14,94.23,10930.0,74.8454,74.8692,74.7977,74.8692,10930.0
2015-10-06 15:30:00,94.21,94.32,94.2,94.26,10070.0,74.8533,74.9407,74.8454,74.893,10070.0
2015-10-06 15:35:00,94.27,94.27,94.13,94.17,7649.0,74.901,74.901,74.7897,74.8215,7649.0
2015-10-06 15:40:00,94.2,94.26,94.09,94.09,17329.0,74.8454,74.893,74.758,74.758,17329.0
2015-10-06 15:45:00,94.11,94.21,94.11,94.14,10635.0,74.7739,74.8533,74.7739,74.7977,10635.0
2015-10-06 15:50:00,94.14,94.23,94.08,94.23,16762.0,74.7977,74.8692,74.75,74.8692,16762.0
2015-10-06 15:55:00,94.22,94.23,94.06,94.14,34220.0,74.8613,74.8692,74.7341,74.7977,34220.0
2015-10-07 09:30:00,94.65,94.89,94.13,94.13,17945.0,75.2029,75.3936,74.7897,74.7897,17945.0
2015-10-07 09:35:00,94.2,94.28,94.05,94.07,26040.0,74.8454,74.9089,74.7262,74.7421,26040.0
2015-10-07 09:40:00,94.01,94.2,94.01,94.07,3699.0,74.6944,74.8454,74.6944,74.7421,3699.0
2015-10-07 09:45:00,94.25,94.32,94.2,94.24,9226.0,74.8851,74.9407,74.8454,74.8771,9226.0
2015-10-07 09:50:00,94.23,94.24,94.06,94.11,8813.0,74.8692,74.8771,74.7341,74.7739,8813.0
2015-10-07 09:55:00,94.12,94.3,94.11,94.19,11046.0,74.7818,74.9248,74.7739,74.8374,11046.0
2015-10-07 10:00:00,94.2,94.3,94.19,94.25,13469.0,74.8454,74.9248,74.8374,74.8851,13469.0
2015-10-07 10:05:00,94.28,94.53,94.28,94.53,5682.0,74.9089,75.1076,74.9089,75.1076,5682.0
2015-10-07 10:10:00,94.55,94.72,94.51,94.7,3703.0,75.1235,75.2585,75.0917,75.2426,3703.0
2015-10-07 10:15:00,94.76,94.82,94.69,94.72,6217.0,75.2903,75.338,75.2347,75.2585,6217.0
2015-10-07 10:20:00,94.76,94.84,94.75,94.83,4483.0,75.2903,75.3539,75.2824,75.3459,4483.0
2015-10-07 10:25:00,94.78,94.94,94.78,94.93,1400.0,75.3062,75.4333,75.3062,75.4254,1400.0
2015-10-07 10:30:00,94.94,94.95,94.87,94.88,7673.0,75.4333,75.4413,75.3777,75.3856,7673.0
2015-10-07 10:35:00,94.89,94.9,94.83,94.85,4112.0,75.3936,75.4015,75.3459,75.3618,4112.0
2015-10-07 10:40:00,94.83,94.88,94.79,94.88,2902.0,75.3459,75.3856,75.3141,75.3856,2902.0
2015-10-07 10:45:00,94.86,94.9,94.77,94.8,5596.0,75.3698,75.4015,75.2982,75.3221,5596.0
2015-10-07 10:50:00,94.83,94.83,94.7,94.79,5680.0,75.3459,75.3459,75.2426,75.3141,5680.0
2015-10-07 10:55:00,94.88,94.88,94.67,94.67,3120.0,75.3856,75.3856,75.2188,75.2188,3120.0
2015-10-07 11:00:00,94.69,94.79,94.69,94.79,2178.0,75.2347,75.3141,75.2347,75.3141,2178.0
2015-10-07 11:05:00,94.81,94.82,94.68,94.74,5160.0,75.33,75.338,75.2267,75.2744,5160.0
2015-10-07 11:10:00,94.76,94.76,94.56,94.56,8226.0,75.2903,75.2903,75.1314,75.1314,8226.0
2015-10-07 11:15:00,94.54,94.61,94.43,94.58,6067.0,75.1155,75.1711,75.0281,75.1473,6067.0
2015-10-07 11:20:00,94.56,94.73,94.56,94.62,10093.0,75.1314,75.2665,75.1314,75.1791,10093.0
2015-10-07 11:25:00,94.56,94.59,94.43,94.45,5694.0,75.1314,75.1552,75.0281,75.044,5694.0
2015-10-07 11:30:00,94.45,94.65,94.45,94.65,3506.0,75.044,75.2029,75.044,75.2029,3506.0
2015-10-07 11:35:00,94.67,94.67,94.56,94.56,7038.0,75.2188,75.2188,75.1314,75.1314,7038.0
2015-10-07 11:40:00,94.6,94.63,94.45,94.45,5315.0,75.1632,75.187,75.044,75.044,5315.0
2015-10-07 11:45:00,94.48,94.49,94.38,94.39,3900.0,75.0678,75.0758,74.9884,74.9963,3900.0
2015-10-07 11:50:00,94.36,94.55,94.36,94.49,5538.0,74.9725,75.1235,74.9725,75.0758,5538.0
2015-10-07 11:55:00,94.52,94.63,94.5,94.51,3661.0,75.0996,75.187,75.0837,75.0917,3661.0
2015-10-07 12:00:00,94.5,94.58,94.41,94.5,10754.0,75.0837,75.1473,75.0122,75.0837,10754.0
2015-10-07 12:05:00,94.45,94.57,94.45,94.52,1700.0,75.044,75.1393,75.044,75.0996,1700.0
2015-10-07 12:10:00,94.5,94.57,94.46,94.46,1700.0,75.0837,75.1393,75.0519,75.0519,1700.0
2015-10-07 12:15:00,94.45,94.61,94.4,94.59,2700.0,75.044,75.1711,75.0043,75.1552,2700.0
2015-10-07 12:20:00,94.59,94.6,94.42,94.44,2900.0,75.1552,75.1632,75.0202,75.0361,2900.0
2015-10-07 12:25:00,94.38,94.49,94.35,94.49,5700.0,74.9884,75.0758,74.9645,75.0758,5700.0
2015-10-07 12:30:00,94.51,94.6,94.48,94.58,3041.0,75.0917,75.1632,75.0678,75.1473,3041.0
2015-10-07 12:35:00,94.55,94.62,94.55,94.58,2365.0,75.1235,75.1791,75.1235,75.1473,2365.0
2015-10-07 12:40:00,94.6,94.74,94.54,94.7,4000.0,75.1632,75.2744,75.1155,75.2426,4000.0
2015-10-07 12:45:00,94.77,94.79,94.69,94.69,1800.0,75.2982,75.3141,75.2347,75.2347,1800.0
2015-10-07 12:50:00,94.77,94.8,94.69,94.78,2188.0,75.2982,75.3221,75.2347,75.3062,2188.0
2015-10-07 12:55:00,94.74,94.84,94.73,94.73,4925.0,75.2744,75.3539,75.2665,75.2665,4925.0
2015-10-07 13:00:00,94.78,94.82,94.67,94.73,2500.0,75.3062,75.338,75.2188,75.2665,2500.0
2015-10-07 13:05:00,94.74,94.86,94.73,94.86,2106.0,75.2744,75.3698,75.2665,75.3698,2106.0
2015-10-07 13:10:00,94.82,95.0,94.82,95.0,19051.0,75.338,75.481,75.338,75.481,19051.0
2015-10-07 13:15:00,95.03,95.07,94.95,94.97,5460.0,75.5048,75.5366,75.4413,75.4572,5460.0
2015-10-07 13:20:00,94.99,95.1,94.97,95.05,1957.0,75.473,75.5604,75.4572,75.5207,1957.0
2015-10-07 13:25:00,95.06,95.12,94.96,94.99,4002.0,75.5287,75.5763,75.4492,75.473,4002.0
2015-10-07 13:30:00,94.98,95.16,94.97,95.15,7121.0,75.4651,75.6081,75.4572,75.6002,7121.0
2015-10-07 13:35:00,95.17,95.27,95.12,95.26,14523.0,75.6161,75.6955,75.5763,75.6876,14523.0
2015-10-07 13:40:00,95.25,95.36,95.24,95.36,3860.0,75.6796,75.767,75.6717,75.767,3860.0
2015-10-07 13:45:00,95.33,95.43,95.31,95.36,3772.0,75.7432,75.8226,75.7273,75.767,3772.0
2015-10-07 13:50:00,95.35,95.35,95.15,95.25,12793.0,75.7591,75.7591,75.6002,75.6796,12793.0
2015-10-07 13:55:00,95.28,95.4,95.27,95.3,6635.0,75.7035,75.7988,75.6955,75.7194,6635.0
2015-10-07 14:00:00,95.32,95.39,95.25,95.39,4883.0,75.7352,75.7909,75.6796,75.7909,4883.0
2015-10-07 14:05:00,95.4,95.53,95.39,95.53,10679.0,75.7988,75.9021,75.7909,75.9021,10679.0
2015-10-07 14:10:00,95.53,95.53,95.41,95.45,8466.0,75.9021,75.9021,75.8068,75.8385,8466.0
2015-10-07 14:15:00,95.44,95.54,95.44,95.46,7772.0,75.8306,75.91,75.8306,75.8465,7772.0
2015-10-07 14:20:00,95.45,95.45,95.33,95.4,5505.0,75.8385,75.8385,75.7432,75.7988,5505.0
2015-10-07 14:25:00,95.41,95.5,95.34,95.48,9902.0,75.8068,75.8783,75.7511,75.8624,9902.0
2015-10-07 14:30:00,95.48,95.56,95.43,95.48,13944.0,75.8624,75.9259,75.8226,75.8624,13944.0
2015-10-07 14:35:00,95.45,95.53,95.45,95.52,11911.0,75.8385,75.9021,75.8385,75.8942,11911.0
2015-10-07 14:40:00,95.52,95.62,95.52,95.57,9098.0,75.8942,75.9736,75.8942,75.9339,9098.0
2015-10-07 14:45:00,95.56,95.6,95.4,95.4,6471.0,75.9259,75.9577,75.7988,75.7988,6471.0
2015-10-07 14:50:00,95.4,95.42,95.33,95.35,6900.0,75.7988,75.8147,75.7432,75.7591,6900.0
2015-10-07 14:55:00,95.39,95.51,95.38,95.45,10270.0,75.7909,75.8862,75.7829,75.8385,10270.0
2015-10-07 15:00:00,95.45,95.5,95.4,95.44,10387.0,75.8385,75.8783,75.7988,75.8306,10387.0
2015-10-07 15:05:00,95.44,95.5,95.42,95.43,18942.0,75.8306,75.8783,75.8147,75.8226,18942.0
2015-10-07 15:10:00,95.41,95.52,95.41,95.47,9264.0,75.8068,75.8942,75.8068,75.8544,9264.0
2015-10-07 15:15:00,95.47,95.56,95.4,95.44,13539.0,75.8544,75.9259,75.7988,75.8306,13539.0
2015-10-07 15:20:00,95.45,95.48,95.33,95.42,11380.0,75.8385,75.8624,75.7432,75.8147,11380.0
2015-10-07 15:25:00,95.42,95.45,95.3,95.32,15328.0,75.8147,75.8385,75.7194,75.7352,15328.0
2015-10-07 15:30:00,95.32,95.36,95.25,95.25,12606.0,75.7352,75.767,75.6796,75.6796,12606.0
2015-10-07 15:35:00,95.24,95.38,95.22,95.38,17822.0,75.6717,75.7829,75.6558,75.7829,17822.0
2015-10-07 15:40:00,95.38,95.43,95.31,95.4,25043.0,75.7829,75.8226,75.7273,75.7988,25043.0
2015-10-07 15:45:00,95.4,95.44,95.29,95.39,49545.0,75.7988,75.8306,75.7114,75.7909,49545.0
2015-10-07 15:50:00,95.39,95.46,95.33,95.38,46625.0,75.7909,75.8465,75.7432,75.7829,46625.0
2015-10-07 15:55:00,95.37,95.71,95.33,95.65,138819.0,75.775,76.0451,75.7432,75.9974,138819.0
2015-10-08 09:30:00,95.65,95.89,95.35,95.48,20244.0,75.9974,76.1881,75.7591,75.8624,20244.0
2015-10-08 09:35:00,95.45,95.46,95.32,95.35,2345.0,75.8385,75.8465,75.7352,75.7591,2345.0
2015-10-08 09:40:00,95.32,95.38,95.11,95.23,13190.0,75.7352,75.7829,75.5684,75.6637,13190.0
2015-10-08 09:45:00,95.16,95.33,95.15,95.3,11518.0,75.6081,75.7432,75.6002,75.7194,11518.0
2015-10-08 09:50:00,95.3,95.31,95.13,95.18,9208.0,75.7194,75.7273,75.5843,75.624,9208.0
2015-10-08 09:55:00,95.23,95.43,95.13,95.36,11848.0,75.6637,75.8226,75.5843,75.767,11848.0
2015-10-08 10:00:00,95.35,95.52,95.35,95.46,11139.0,75.7591,75.8942,75.7591,75.8465,11139.0
2015-10-08 10:05:00,95.46,95.53,95.43,95.49,6848.0,75.8465,75.9021,75.8226,75.8703,6848.0
2015-10-08 10:10:00,95.53,95.56,95.48,95.52,3300.0,75.9021,75.9259,75.8624,75.8942,3300.0
2015-10-08 10:15:00,95.51,95.84,95.51,95.78,5030.0,75.8862,76.1484,75.8862,76.1007,5030.0
2015-10-08 10:20:00,95.78,95.78,95.68,95.73,6101.0,76.1007,76.1007,76.0213,76.061,6101.0
2015-10-08 10:25:00,95.71,95.77,95.7,95.73,5412.0,76.0451,76.0928,76.0372,76.061,5412.0
2015-10-08 10:30:00,95.75,95.84,95.73,95.84,2705.0,76.0769,76.1484,76.061,76.1484,2705.0
2015-10-08 10:35:00,95.87,95.94,95.85,95.92,4094.0,76.1722,76.2279,76.1563,76.212,4094.0
2015-10-08 10:40:00,95.9,95.95,95.87,95.93,3200.0,76.1961,76.2358,76.1722,76.2199,3200.0
2015-10-08 10:45:00,95.9,95.94,95.89,95.9,3485.0,76.1961,76.2279,76.1881,76.1961,3485.0
2015-10-08 10:50:00,95.94,96.02,95.88,96.01,18194.0,76.2279,76.2914,76.1802,76.2835,18194.0
2015-10-08 10:55:00,95.99,96.07,95.96,96.03,4590.0,76.2676,76.3311,76.2437,76.2994,4590.0
2015-10-08 11:00:00,96.04,96.07,96.0,96.06,4428.0,76.3073,76.3311,76.2755,76.3232,4428.0
2015-10-08 11:05:00,96.06,96.16,96.05,96.16,6205.0,76.3232,76.4027,76.3153,76.4027,6205.0
2015-10-08 11:10:00,96.14,96.19,96.14,96.19,4652.0,76.3868,76.4265,76.3868,76.4265,4652.0
2015-10-08 11:15:00,96.15,96.23,96.15,96.23,7458.0,76.3947,76.4583,76.3947,76.4583,7458.0
2015-10-08 11:20:00,96.21,96.29,96.15,96.16,7154.0,76.4424,76.5059,76.3947,76.4027,7154.0
2015-10-08 11:25:00,96.16,96.2,96.12,96.12,5423.0,76.4027,76.4344,76.3709,76.3709,5423.0
2015-10-08 11:30:00,96.13,96.16,96.11,96.15,6000.0,76.3788,76.4027,76.3629,76.3947,6000.0
2015-10-08 11:35:00,96.16,96.21,96.06,96.06,12680.0,76.4027,76.4424,76.3232,76.3232,12680.0
2015-10-08 11:40:00,96.08,96.09,96.0,96.06,16891.0,76.3391,76.347,76.2755,76.3232,16891.0
2015-10-08 11:45:00,96.04,96.04,95.99,96.01,5031.0,76.3073,76.3073,76.2676,76.2835,5031.0
2015-10-08 11:50:00,96.0,96.07,95.97,95.97,5064.0,76.2755,76.3311,76.2517,76.2517,5064.0
2015-10-08 11:55:00,95.98,96.1,95.98,96.0,5202.0,76.2596,76.355,76.2596,76.2755,5202.0
2015-10-08 12:00:00,95.99,96.02,95.97,96.01,3453.0,76.2676,76.2914,76.2517,76.2835,3453.0
2015-10-08 12:05:00,96.02,96.04,95.94,95.97,3842.0,76.2914,76.3073,76.2279,76.2517,3842.0
2015-10-08 12:10:00,95.95,96.05,95.95,96.0,3983.0,76.2358,76.3153,76.2358,76.2755,3983.0
2015-10-08 12:15:00,96.02,96.09,96.01,96.07,4333.0,76.2914,76.347,76.2835,76.3311,4333.0
2015-10-08 12:20:00,96.06,96.13,96.05,96.1,2805.0,76.3232,76.3788,76.3153,76.355,2805.0
2015-10-08 12:25:00,96.07,96.1,96.0,96.03,4455.0,76.3311,76.355,76.2755,76.2994,4455.0
2015-10-08 12:30:00,96.03,96.06,95.99,95.99,2200.0,76.2994,76.3232,76.2676,76.2676,2200.0
2015-10-08 12:35:00,95.99,96.04,95.97,95.99,4030.0,76.2676,76.3073,76.2517,76.2676,4030.0
2015-10-08 12:40:00,95.99,96.04,95.99,96.02,2902.0,76.2676,76.3073,76.2676,76.2914,2902.0
2015-10-08 12:45:00,96.02,96.03,95.83,95.86,4916.0,76.2914,76.2994,76.1405,76.1643,4916.0
2015-10-08 12:50:00,95.84,95.89,95.83,95.83,6502.0,76.1484,76.1881,76.1405,76.1405,6502.0
2015-10-08 12:55:00,95.84,95.94,95.84,95.9,5450.0,76.1484,76.2279,76.1484,76.1961,5450.0
2015-10-08 13:00:00,95.9,95.94,95.85,95.85,3395.0,76.1961,76.2279,76.1563,76.1563,3395.0
2015-10-08 13:05:00,95.87,95.88,95.8,95.84,4434.0,76.1722,76.1802,76.1166,76.1484,4434.0
2015-10-08 13:10:00,95.83,95.92,95.78,95.92,41241.0,76.1405,76.212,76.1007,76.212,41241.0
2015-10-08 13:15:00,95.92,96.02,95.91,95.99,13592.0,76.212,76.2914,76.204,76.2676,13592.0
2015-10-08 13:20:00,96.02,96.04,95.99,96.01,3483.0,76.2914,76.3073,76.2676,76.2835,3483.0
2015-10-08 13:25:00,96.0,96.01,95.97,95.99,2600.0,76.2755,76.2835,76.2517,76.2676,2600.0
2015-10-08 13:30:00,96.0,96.08,95.96,96.02,4524.0,76.2755,76.3391,76.2437,76.2914,4524.0
2015-10-08 13:35:00,96.06,96.11,96.04,96.1,3499.0,76.3232,76.3629,76.3073,76.355,3499.0
2015-10-08 13:40:00,96.1,96.17,96.08,96.17,49818.0,76.355,76.4106,76.3391,76.4106,49818.0
2015-10-08 13:45:00,96.16,96.29,96.15,96.28,17876.0,76.4027,76.5059,76.3947,76.498,17876.0
2015-10-08 13:50:00,96.28,96.29,96.23,96.27,6805.0,76.498,76.5059,76.4583,76.4901,6805.0
2015-10-08 13:55:00,96.26,96.3,96.25,96.28,2701.0,76.4821,76.5139,76.4742,76.498,2701.0
2015-10-08 14:00:00,96.27,96.6,96.27,96.47,16957.0,76.4901,76.7523,76.4901,76.649,16957.0
2015-10-08 14:05:00,96.48,96.48,96.22,96.33,12582.0,76.6569,76.6569,76.4503,76.5377,12582.0
2015-10-08 14:10:00,96.41,96.59,96.41,96.57,8711.0,76.6013,76.7443,76.6013,76.7284,8711.0
2015-10-08 14:15:00,96.56,96.6,96.44,96.53,7200.0,76.7205,76.7523,76.6251,76.6966,7200.0
2015-10-08 14:20:00,96.55,96.64,96.5,96.59,7215.0,76.7125,76.784,76.6728,76.7443,7215.0
2015-10-08 14:25:00,96.61,96.66,96.52,96.65,5141.0,76.7602,76.7999,76.6887,76.792,5141.0
2015-10-08 14:30:00,96.63,96.8,96.62,96.76,10194.0,76.7761,76.9112,76.7681,76.8794,10194.0
2015-10-08 14:35:00,96.76,96.82,96.72,96.82,6002.0,76.8794,76.927,76.8476,76.927,6002.0
2015-10-08 14:40:00,96.85,96.92,96.83,96.86,7105.0,76.9509,77.0065,76.935,76.9588,7105.0
2015-10-08 14:45:00,96.83,96.92,96.83,96.86,6190.0,76.935,77.0065,76.935,76.9588,6190.0
2015-10-08 14:50:00,96.9,96.91,96.81,96.84,6995.0,76.9906,76.9986,76.9191,76.9429,6995.0
2015-10-08 14:55:00,96.84,96.99,96.83,96.98,9542.0,76.9429,77.0621,76.935,77.0542,9542.0
2015-10-08 15:00:00,96.99,97.04,96.96,97.02,9030.0,77.0621,77.1018,77.0383,77.086,9030.0
2015-10-08 15:05:00,97.0,97.03,96.92,96.98,10250.0,77.0701,77.0939,77.0065,77.0542,10250.0
2015-10-08 15:10:00,97.01,97.18,97.01,97.14,7944.0,77.078,77.2131,77.078,77.1813,7944.0
2015-10-08 15:15:00,97.17,97.18,97.08,97.08,7100.0,77.2051,77.2131,77.1336,77.1336,7100.0
2015-10-08 15:20:00,97.09,97.13,96.98,97.04,6977.0,77.1416,77.1734,77.0542,77.1018,6977.0
2015-10-08 15:25:00,97.06,97.13,96.97,97.04,8100.0,77.1177,77.1734,77.0462,77.1018,8100.0
2015-10-08 15:30:00,97.04,97.08,96.99,96.99,12274.0,77.1018,77.1336,77.0621,77.0621,12274.0
2015-10-08 15:35:00,96.97,97.02,96.88,96.88,12365.0,77.0462,77.086,76.9747,76.9747,12365.0
2015-10-08 15:40:00,96.9,96.98,96.89,96.96,8720.0,76.9906,77.0542,76.9827,77.0383,8720.0
2015-10-08 15:45:00,96.96,97.0,96.88,96.91,18969.0,77.0383,77.0701,76.9747,76.9986,18969.0
2015-10-08 15:50:00,96.9,97.0,96.88,96.99,31376.0,76.9906,77.0701,76.9747,77.0621,31376.0
2015-10-08 15:55:00,96.97,97.14,96.96,97.01,146902.0,77.0462,77.1813,77.0383,77.078,146902.0
2015-10-09 09:30:00,96.94,97.11,96.75,96.96,20647.0,77.0224,77.1575,76.8714,77.0383,20647.0
2015-10-09 09:35:00,96.77,96.85,96.68,96.79,6298.0,76.8873,76.9509,76.8158,76.9032,6298.0
2015-10-09 09:40:00,96.85,96.98,96.84,96.98,9931.0,76.9509,77.0542,76.9429,77.0542,9931.0
2015-10-09 09:45:00,96.97,97.06,96.93,97.04,7468.0,77.0462,77.1177,77.0144,77.1018,7468.0
2015-10-09 09:50:00,97.04,97.1,97.01,97.06,3092.0,77.1018,77.1495,77.078,77.1177,3092.0
2015-10-09 09:55:00,97.04,97.08,96.96,97.04,4765.0,77.1018,77.1336,77.0383,77.1018,4765.0
2015-10-09 10:00:00,97.04,97.06,96.93,96.94,3883.0,77.1018,77.1177,77.0144,77.0224,3883.0
2015-10-09 10:05:00,96.89,96.95,96.82,96.82,5320.0,76.9827,77.0303,76.927,76.927,5320.0
2015-10-09 10:10:00,96.8,96.82,96.72,96.81,2866.0,76.9112,76.927,76.8476,76.9191,2866.0
2015-10-09 10:15:00,96.78,96.95,96.78,96.92,4650.0,76.8953,77.0303,76.8953,77.0065,4650.0
2015-10-09 10:20:00,96.98,97.02,96.84,96.89,7014.0,77.0542,77.086,76.9429,76.9827,7014.0
2015-10-09 10:25:00,96.89,97.01,96.86,96.95,5850.0,76.9827,77.078,76.9588,77.0303,5850.0
2015-10-09 10:30:00,96.99,97.01,96.95,96.95,1450.0,77.0621,77.078,77.0303,77.0303,1450.0
2015-10-09 10:35:00,96.95,97.0,96.84,96.88,2900.0,77.0303,77.0701,76.9429,76.9747,2900.0
2015-10-09 10:40:00,96.9,96.98,96.88,96.92,5909.0,76.9906,77.0542,76.9747,77.0065,5909.0
2015-10-09 10:45:00,96.98,97.01,96.95,96.96,4235.0,77.0542,77.078,77.0303,77.0383,4235.0
2015-10-09 10:50:00,96.96,97.02,96.92,97.02,1900.0,77.0383,77.086,77.0065,77.086,1900.0
2015-10-09 10:55:00,97.04,97.17,96.98,97.17,3875.0,77.1018,77.2051,77.0542,77.2051,3875.0
2015-10-09 11:00:00,97.15,97.17,97.03,97.06,3962.0,77.1892,77.2051,77.0939,77.1177,3962.0
2015-10-09 11:05:00,97.08,97.23,97.08,97.23,3423.0,77.1336,77.2528,77.1336,77.2528,3423.0
2015-10-09 11:10:00,97.25,97.38,97.21,97.35,3190.0,77.2687,77.372,77.2369,77.3482,3190.0
2015-10-09 11:15:00,97.32,97.4,97.27,97.28,4231.0,77.3243,77.3879,77.2846,77.2925,4231.0
2015-10-09 11:20:00,97.3,97.33,97.23,97.23,3310.0,77.3084,77.3323,77.2528,77.2528,3310.0
2015-10-09 11:25:00,97.26,97.26,97.16,97.25,7450.0,77.2766,77.2766,77.1972,77.2687,7450.0
2015-10-09 11:30:00,97.28,97.32,97.19,97.19,5926.0,77.2925,77.3243,77.221,77.221,5926.0
2015-10-09 11:35:00,97.21,97.23,97.15,97.19,2930.0,77.2369,77.2528,77.1892,77.221,2930.0
2015-10-09 11:40:00,97.19,97.2,97.07,97.14,10828.0,77.221,77.229,77.1257,77.1813,10828.0
2015-10-09 11:45:00,97.13,97.22,97.13,97.18,705.0,77.1734,77.2449,77.1734,77.2131,705.0
2015-10-09 11:50:00,97.22,97.22,97.12,97.14,4700.0,77.2449,77.2449,77.1654,77.1813,4700.0
2015-10-09 11:55:00,97.09,97.15,97.07,97.13,3047.0,77.1416,77.1892,77.1257,77.1734,3047.0
2015-10-09 12:00:00,97.1,97.15,97.1,97.11,800.0,77.1495,77.1892,77.1495,77.1575,800.0
2015-10-09 12:05:00,97.12,97.12,96.98,96.99,3755.0,77.1654,77.1654,77.0542,77.0621,3755.0
2015-10-09 12:10:00,96.97,97.04,96.95,96.98,2675.0,77.0462,77.1018,77.0303,77.0542,2675.0
2015-10-09 12:15:00,96.93,96.93,96.84,96.84,3148.0,77.0144,77.0144,76.9429,76.9429,3148.0
2015-10-09 12:20:00,96.85,96.87,96.79,96.82,3634.0,76.9509,76.9668,76.9032,76.927,3634.0
2015-10-09 12:25:00,96.83,96.87,96.81,96.85,3111.0,76.935,76.9668,76.9191,76.9509,3111.0
2015-10-09 12:30:00,96.85,96.85,96.78,96.78,1680.0,76.9509,76.9509,76.8953,76.8953,1680.0
2015-10-09 12:35:00,96.82,96.85,96.77,96.79,1301.0,76.927,76.9509,76.8873,76.9032,1301.0
2015-10-09 12:40:00,96.81,96.86,96.79,96.83,3350.0,76.9191,76.9588,76.9032,76.935,3350.0
2015-10-09 12:45:00,96.83,96.84,96.78,96.81,4855.0,76.935,76.9429,76.8953,76.9191,4855.0
2015-10-09 12:50:00,96.82,96.87,96.8,96.86,2200.0,76.927,76.9668,76.9112,76.9588,2200.0
2015-10-09 12:55:00,96.87,96.87,96.74,96.76,8989.0,76.9668,76.9668,76.8635,76.8794,8989.0
2015-10-09 13:00:00,96.76,96.85,96.75,96.84,4022.0,76.8794,76.9509,76.8714,76.9429,4022.0
2015-10-09 13:05:00,96.84,96.88,96.8,96.8,5461.0,76.9429,76.9747,76.9112,76.9112,5461.0
2015-10-09 13:10:00,96.77,96.77,96.7,96.71,2303.0,76.8873,76.8873,76.8317,76.8397,2303.0
2015-10-09 13:15:00,96.68,96.73,96.68,96.7,3440.0,76.8158,76.8555,76.8158,76.8317,3440.0
2015-10-09 13:20:00,96.7,96.7,96.64,96.67,3400.0,76.8317,76.8317,76.784,76.8079,3400.0
2015-10-09 13:25:00,96.65,96.65,96.6,96.62,4500.0,76.792,76.792,76.7523,76.7681,4500.0
2015-10-09 13:30:00,96.61,96.61,96.55,96.55,1100.0,76.7602,76.7602,76.7125,76.7125,1100.0
2015-10-09 13:35:00,96.59,96.63,96.57,96.6,3004.0,76.7443,76.7761,76.7284,76.7523,3004.0
2015-10-09 13:40:00,96.61,96.76,96.6,96.75,5107.0,76.7602,76.8794,76.7523,76.8714,5107.0
2015-10-09 13:45:00,96.77,96.78,96.65,96.65,4109.0,76.8873,76.8953,76.792,76.792,4109.0
2015-10-09 13:50:00,96.65,96.73,96.58,96.58,6282.0,76.792,76.8555,76.7364,76.7364,6282.0
2015-10-09 13:55:00,96.59,96.59,96.49,96.49,11567.0,76.7443,76.7443,76.6649,76.6649,11567.0
2015-10-09 14:00:00,96.49,96.53,96.43,96.45,8029.0,76.6649,76.6966,76.6172,76.6331,8029.0
2015-10-09 14:05:00,96.44,96.44,96.41,96.41,4594.0,76.6251,76.6251,76.6013,76.6013,4594.0
2015-10-09 14:10:00,96.41,96.47,96.41,96.45,9130.0,76.6013,76.649,76.6013,76.6331,9130.0
2015-10-09 14:15:00,96.45,96.49,96.39,96.39,6450.0,76.6331,76.6649,76.5854,76.5854,6450.0
2015-10-09 14:20:00,96.4,96.43,96.34,96.38,9439.0,76.5933,76.6172,76.5457,76.5775,9439.0
2015-10-09 14:25:00,96.37,96.42,96.36,96.42,6321.0,76.5695,76.6092,76.5616,76.6092,6321.0
2015-10-09 14:30:00,96.4,96.43,96.28,96.33,8183.0,76.5933,76.6172,76.498,76.5377,8183.0
2015-10-09 14:35:00,96.32,96.35,96.3,96.32,10354.0,76.5298,76.5536,76.5139,76.5298,10354.0
2015-10-09 14:40:00,96.31,96.34,96.26,96.26,9103.0,76.5218,76.5457,76.4821,76.4821,9103.0
2015-10-09 14:45:00,96.26,96.3,96.25,96.29,5100.0,76.4821,76.5139,76.4742,76.5059,5100.0
2015-10-09 14:50:00,96.3,96.34,96.29,96.31,4418.0,76.5139,76.5457,76.5059,76.5218,4418.0
2015-10-09 14:55:00,96.29,96.44,96.28,96.44,4701.0,76.5059,76.6251,76.498,76.6251,4701.0
2015-10-09 15:00:00,96.44,96.45,96.33,96.34,6916.0,76.6251,76.6331,76.5377,76.5457,6916.0
2015-10-09 15:05:00,96.34,96.4,96.31,96.38,8400.0,76.5457,76.5933,76.5218,76.5775,8400.0
2015-10-09 15:10:00,96.39,96.4,96.28,96.29,8553.0,76.5854,76.5933,76.498,76.5059,8553.0
2015-10-09 15:15:00,96.3,96.31,96.25,96.29,11149.0,76.5139,76.5218,76.4742,76.5059,11149.0
2015-10-09 15:20:00,96.3,96.38,96.3,96.31,5750.0,76.5139,76.5775,76.5139,76.5218,5750.0
2015-10-09 15:25:00,96.33,96.42,96.31,96.42,4800.0,76.5377,76.6092,76.5218,76.6092,4800.0
2015-10-09 15:30:00,96.42,96.46,96.4,96.43,8317.0,76.6092,76.641,76.5933,76.6172,8317.0
2015-10-09 15:35:00,96.44,96.47,96.41,96.41,13716.0,76.6251,76.649,76.6013,76.6013,13716.0
2015-10-09 15:40:00,96.42,96.46,96.41,96.46,14427.0,76.6092,76.641,76.6013,76.641,14427.0
2015-10-09 15:45:00,96.46,96.56,96.46,96.5,18865.0,76.641,76.7205,76.641,76.6728,18865.0
2015-10-09 15:50:00,96.5,96.57,96.5,96.54,23262.0,76.6728,76.7284,76.6728,76.7046,23262.0
2015-10-09 15:55:00,96.55,96.62,96.5,96.54,54463.0,76.7125,76.7681,76.6728,76.7046,54463.0
2015-10-12 09:30:00,96.7,96.81,96.56,96.81,41721.0,76.8317,76.9191,76.7205,76.9191,41721.0
2015-10-12 09:35:00,96.74,96.8,96.62,96.67,5925.0,76.8635,76.9112,76.7681,76.8079,5925.0
2015-10-12 09:40:00,96.75,96.82,96.62,96.64,11473.0,76.8714,76.927,76.7681,76.784,11473.0
2015-10-12 09:45:00,96.7,96.98,96.7,96.89,4685.0,76.8317,77.0542,76.8317,76.9827,4685.0
2015-10-12 09:50:00,96.83,96.92,96.71,96.82,9156.0,76.935,77.0065,76.8397,76.927,9156.0
2015-10-12 09:55:00,96.83,96.95,96.76,96.89,6221.0,76.935,77.0303,76.8794,76.9827,6221.0
2015-10-12 10:00:00,96.99,96.99,96.81,96.81,7971.0,77.0621,77.0621,76.9191,76.9191,7971.0
2015-10-12 10:05:00,96.87,96.92,96.81,96.92,2000.0,76.9668,77.0065,76.9191,77.0065,2000.0
2015-10-12 10:10:00,96.94,97.11,96.94,97.0,6169.0,77.0224,77.1575,77.0224,77.0701,6169.0
2015-10-12 10:15:00,97.01,97.01,96.92,97.01,1858.0,77.078,77.078,77.0065,77.078,1858.0
2015-10-12 10:20:00,97.01,97.08,97.0,97.05,2400.0,77.078,77.1336,77.0701,77.1098,2400.0
2015-10-12 10:25:00,97.03,97.13,97.03,97.11,11880.0,77.0939,77.1734,77.0939,77.1575,11880.0
2015-10-12 10:30:00,97.09,97.12,96.96,97.07,14381.0,77.1416,77.1654,77.0383,77.1257,14381.0
2015-10-12 10:35:00,97.09,97.15,97.08,97.12,3232.0,77.1416,77.1892,77.1336,77.1654,3232.0
2015-10-12 10:40:00,97.12,97.12,96.97,97.06,2831.0,77.1654,77.1654,77.0462,77.1177,2831.0
2015-10-12 10:45:00,97.03,97.07,96.95,96.98,2706.0,77.0939,77.1257,77.0303,77.0542,2706.0
2015-10-12 10:50:00,97.05,97.06,96.88,96.88,6251.0,77.1098,77.1177,76.9747,76.9747,6251.0
2015-10-12 10:55:00,96.87,96.97,96.87,96.93,6992.0,76.9668,77.0462,76.9668,77.0144,6992.0
2015-10-12 11:00:00,96.91,96.97,96.88,96.88,2794.0,76.9986,77.0462,76.9747,76.9747,2794.0
2015-10-12 11:05:00,96.88,96.94,96.88,96.88,1700.0,76.9747,77.0224,76.9747,76.9747,1700.0
2015-10-12 11:10:00,96.87,97.0,96.87,96.96,1300.0,76.9668,77.0701,76.9668,77.0383,1300.0
2015-10-12 11:15:00,97.0,97.07,96.97,96.97,7450.0,77.0701,77.1257,77.0462,77.0462,7450.0
2015-10-12 11:20:00,96.96,97.02,96.96,96.99,2301.0,77.0383,77.086,77.0383,77.0621,2301.0
2015-10-12 11:25:00,97.02,97.11,97.02,97.11,4377.0,77.086,77.1575,77.086,77.1575,4377.0
2015-10-12 11:30:00,97.11,97.11,97.05,97.05,3000.0,77.1575,77.1575,77.1098,77.1098,3000.0
2015-10-12 11:35:00,97.05,97.08,97.02,97.05,1100.0,77.1098,77.1336,77.086,77.1098,1100.0
2015-10-12 11:40:00,97.02,97.15,96.96,97.09,8117.0,77.086,77.1892,77.0383,77.1416,8117.0
2015-10-12 11:45:00,97.07,97.08,97.04,97.06,1251.0,77.1257,77.1336,77.1018,77.1177,1251.0
2015-10-12 11:50:00,97.08,97.12,97.03,97.04,3850.0,77.1336,77.1654,77.0939,77.1018,3850.0
2015-10-12 11:55:00,97.07,97.1,97.05,97.07,2300.0,77.1257,77.1495,77.1098,77.1257,2300.0
2015-10-12 12:00:00,97.15,97.15,97.01,97.09,2410.0,77.1892,77.1892,77.078,77.1416,2410.0
2015-10-12 12:05:00,97.1,97.16,97.03,97.16,3426.0,77.1495,77.1972,77.0939,77.1972,3426.0
2015-10-12 12:10:00,97.18,97.29,97.17,97.29,3933.0,77.2131,77.3005,77.2051,77.3005,3933.0
2015-10-12 12:15:00,97.27,97.27,97.22,97.25,2468.0,77.2846,77.2846,77.2449,77.2687,2468.0
2015-10-12 12:20:00,97.22,97.27,97.2,97.22,1576.0,77.2449,77.2846,77.229,77.2449,1576.0
2015-10-12 12:25:00,97.22,97.29,97.22,97.29,652.0,77.2449,77.3005,77.2449,77.3005,652.0
2015-10-12 12:30:00,97.3,97.35,97.27,97.32,3700.0,77.3084,77.3482,77.2846,77.3243,3700.0
2015-10-12 12:35:00,97.27,97.28,97.22,97.22,2351.0,77.2846,77.2925,77.2449,77.2449,2351.0
2015-10-12 12:40:00,97.21,97.25,97.19,97.19,707.0,77.2369,77.2687,77.221,77.221,707.0
2015-10-12 12:45:00,97.18,97.19,97.14,97.14,1000.0,77.2131,77.221,77.1813,77.1813,1000.0
2015-10-12 12:50:00,97.13,97.16,97.02,97.03,3345.0,77.1734,77.1972,77.086,77.0939,3345.0
2015-10-12 12:55:00,97.01,97.04,96.98,96.98,1900.0,77.078,77.1018,77.0542,77.0542,1900.0
2015-10-12 13:00:00,96.98,97.02,96.95,96.95,2467.0,77.0542,77.086,77.0303,77.0303,2467.0
2015-10-12 13:05:00,96.96,96.96,96.84,96.9,2764.0,77.0383,77.0383,76.9429,76.9906,2764.0
2015-10-12 13:10:00,96.85,96.94,96.85,96.92,1695.0,76.9509,77.0224,76.9509,77.0065,1695.0
2015-10-12 13:15:00,96.97,97.01,96.96,96.99,9585.0,77.0462,77.078,77.0383,77.0621,9585.0
2015-10-12 13:20:00,97.03,97.09,97.03,97.04,2400.0,77.0939,77.1416,77.0939,77.1018,2400.0
2015-10-12 13:25:00,97.04,97.12,97.04,97.09,1500.0,77.1018,77.1654,77.1018,77.1416,1500.0
2015-10-12 13:30:00,97.1,97.16,97.1,97.16,1432.0,77.1495,77.1972,77.1495,77.1972,1432.0
2015-10-12 13:35:00,97.14,97.2,97.13,97.16,2737.0,77.1813,77.229,77.1734,77.1972,2737.0
2015-10-12 13:40:00,97.16,97.22,97.14,97.18,4490.0,77.1972,77.2449,77.1813,77.2131,4490.0
2015-10-12 13:45:00,97.18,97.23,97.18,97.23,1614.0,77.2131,77.2528,77.2131,77.2528,1614.0
2015-10-12 13:50:00,97.21,97.21,97.06,97.06,5300.0,77.2369,77.2369,77.1177,77.1177,5300.0
2015-10-12 13:55:00,97.06,97.06,96.95,96.97,2706.0,77.1177,77.1177,77.0303,77.0462,2706.0
2015-10-12 14:00:00,96.97,97.04,96.96,97.04,4067.0,77.0462,77.1018,77.0383,77.1018,4067.0
2015-10-12 14:05:00,97.05,97.08,97.02,97.02,2800.0,77.1098,77.1336,77.086,77.086,2800.0
2015-10-12 14:10:00,96.99,97.04,96.98,96.99,2007.0,77.0621,77.1018,77.0542,77.0621,2007.0
2015-10-12 14:15:00,96.99,97.01,96.97,96.97,1250.0,77.0621,77.078,77.0462,77.0462,1250.0
2015-10-12 14:20:00,96.98,96.98,96.94,96.96,1860.0,77.0542,77.0542,77.0224,77.0383,1860.0
2015-10-12 14:25:00,96.95,96.95,96.89,96.9,1375.0,77.0303,77.0303,76.9827,76.9906,1375.0
2015-10-12 14:30:00,96.89,96.9,96.87,96.87,3325.0,76.9827,76.9906,76.9668,76.9668,3325.0
2015-10-12 14:35:00,96.88,96.92,96.87,96.87,3060.0,76.9747,77.0065,76.9668,76.9668,3060.0
2015-10-12 14:40:00,96.86,96.9,96.84,96.84,2400.0,76.9588,76.9906,76.9429,76.9429,2400.0
2015-10-12 14:45:00,96.83,96.91,96.83,96.88,4685.0,76.935,76.9986,76.935,76.9747,4685.0
2015-10-12 14:50:00,96.87,96.98,96.87,96.98,3750.0,76.9668,77.0542,76.9668,77.0542,3750.0
2015-10-12 14:55:00,96.98,96.98,96.94,96.98,2284.0,77.0542,77.0542,77.0224,77.0542,2284.0
2015-10-12 15:00:00,96.98,96.99,96.84,96.84,4900.0,77.0542,77.0621,76.9429,76.9429,4900.0
2015-10-12 15:05:00,96.82,96.86,96.8,96.86,5302.0,76.927,76.9588,76.9112,76.9588,5302.0
2015-10-12 15:10:00,96.86,96.9,96.86,96.89,5791.0,76.9588,76.9906,76.9588,76.9827,5791.0
2015-10-12 15:15:00,96.91,96.92,96.88,96.9,5692.0,76.9986,77.0065,76.9747,76.9906,5692.0
2015-10-12 15:20:00,96.89,96.91,96.87,96.87,3971.0,76.9827,76.9986,76.9668,76.9668,3971.0
2015-10-12 15:25:00,96.86,96.92,96.85,96.92,3873.0,76.9588,77.0065,76.9509,77.0065,3873.0
2015-10-12 15:30:00,96.91,96.93,96.86,96.93,4625.0,76.9986,77.0144,76.9588,77.0144,4625.0
2015-10-12 15:35:00,96.92,97.02,96.91,96.99,7785.0,77.0065,77.086,76.9986,77.0621,7785.0
2015-10-12 15:40:00,96.98,97.0,96.9,96.9,5346.0,77.0542,77.0701,76.9906,76.9906,5346.0
2015-10-12 15:45:00,96.93,97.01,96.92,96.99,10169.0,77.0144,77.078,77.0065,77.0621,10169.0
2015-10-12 15:50:00,96.99,97.05,96.96,97.03,17907.0,77.0621,77.1098,77.0383,77.0939,17907.0
2015-10-12 15:55:00,97.05,97.06,96.99,97.05,19511.0,77.1098,77.1177,77.0621,77.1098,19511.0
2015-10-13 09:30:00,96.79,97.12,96.62,96.62,13566.0,76.9032,77.1654,76.7681,76.7681,13566.0
2015-10-13 09:35:00,96.77,96.94,96.77,96.88,7830.0,76.8873,77.0224,76.8873,76.9747,7830.0
2015-10-13 09:40:00,96.89,96.94,96.81,96.94,5733.0,76.9827,77.0224,76.9191,77.0224,5733.0
2015-10-13 09:45:00,96.98,96.98,96.73,96.73,8170.0,77.0542,77.0542,76.8555,76.8555,8170.0
2015-10-13 09:50:00,96.76,96.76,96.63,96.63,8744.0,76.8794,76.8794,76.7761,76.7761,8744.0
2015-10-13 09:55:00,96.59,96.64,96.52,96.58,4100.0,76.7443,76.784,76.6887,76.7364,4100.0
2015-10-13 10:00:00,96.58,96.69,96.57,96.65,3022.0,76.7364,76.8238,76.7284,76.792,3022.0
2015-10-13 10:05:00,96.64,96.64,96.54,96.62,3215.0,76.784,76.784,76.7046,76.7681,3215.0
2015-10-13 10:10:00,96.6,96.64,96.57,96.61,4006.0,76.7523,76.784,76.7284,76.7602,4006.0
2015-10-13 10:15:00,96.64,96.7,96.58,96.63,22085.0,76.784,76.8317,76.7364,76.7761,22085.0
2015-10-13 10:20:00,96.63,96.71,96.56,96.56,6424.0,76.7761,76.8397,76.7205,76.7205,6424.0
2015-10-13 10:25:00,96.62,96.68,96.57,96.63,5135.0,76.7681,76.8158,76.7284,76.7761,5135.0
2015-10-13 10:30:00,96.65,96.7,96.56,96.62,1500.0,76.792,76.8317,76.7205,76.7681,1500.0
2015-10-13 10:35:00,96.61,96.63,96.57,96.63,1533.0,76.7602,76.7761,76.7284,76.7761,1533.0
2015-10-13 10:40:00,96.64,96.65,96.57,96.6,16545.0,76.784,76.792,76.7284,76.7523,16545.0
2015-10-13 10:45:00,96.59,96.68,96.59,96.6,9550.0,76.7443,76.8158,76.7443,76.7523,9550.0
2015-10-13 10:50:00,96.58,96.65,96.57,96.59,12874.0,76.7364,76.792,76.7284,76.7443,12874.0
2015-10-13 10:55:00,96.6,96.82,96.59,96.82,5232.0,76.7523,76.927,76.7443,76.927,5232.0
2015-10-13 11:00:00,96.82,96.82,96.78,96.78,3591.0,76.927,76.927,76.8953,76.8953,3591.0
2015-10-13 11:05:00,96.81,96.81,96.76,96.79,2739.0,76.9191,76.9191,76.8794,76.9032,2739.0
2015-10-13 11:10:00,96.75,96.83,96.75,96.78,2123.0,76.8714,76.935,76.8714,76.8953,2123.0
2015-10-13 11:15:00,96.8,96.8,96.78,96.8,1600.0,76.9112,76.9112,76.8953,76.9112,1600.0
2015-10-13 11:20:00,96.81,96.92,96.81,96.92,2600.0,76.9191,77.0065,76.9191,77.0065,2600.0
2015-10-13 11:25:00,96.94,96.98,96.89,96.97,2925.0,77.0224,77.0542,76.9827,77.0462,2925.0
2015-10-13 11:30:00,96.97,97.01,96.94,96.94,1755.0,77.0462,77.078,77.0224,77.0224,1755.0
2015-10-13 11:35:00,96.94,96.99,96.94,96.97,1900.0,77.0224,77.0621,77.0224,77.0462,1900.0
2015-10-13 11:40:00,96.97,97.0,96.87,96.98,3939.0,77.0462,77.0701,76.9668,77.0542,3939.0
2015-10-13 11:45:00,97.0,97.06,97.0,97.02,6000.0,77.0701,77.1177,77.0701,77.086,6000.0
2015-10-13 11:50:00,97.01,97.01,96.9,96.95,13269.0,77.078,77.078,76.9906,77.0303,13269.0
2015-10-13 11:55:00,96.92,97.03,96.92,96.97,7500.0,77.0065,77.0939,77.0065,77.0462,7500.0
2015-10-13 12:00:00,96.96,97.06,96.96,97.03,4600.0,77.0383,77.1177,77.0383,77.0939,4600.0
2015-10-13 12:05:00,97.05,97.05,96.83,96.9,27058.0,77.1098,77.1098,76.935,76.9906,27058.0
2015-10-13 12:10:00,96.91,96.91,96.8,96.81,9187.0,76.9986,76.9986,76.9112,76.9191,9187.0
2015-10-13 12:15:00,96.8,96.81,96.74,96.77,18429.0,76.9112,76.9191,76.8635,76.8873,18429.0
2015-10-13 12:20:00,96.77,96.78,96.66,96.67,14514.0,76.8873,76.8953,76.7999,76.8079,14514.0
2015-10-13 12:25:00,96.67,96.7,96.64,96.69,13219.0,76.8079,76.8317,76.784,76.8238,13219.0
2015-10-13 12:30:00,96.69,96.78,96.69,96.78,11500.0,76.8238,76.8953,76.8238,76.8953,11500.0
2015-10-13 12:35:00,96.74,96.74,96.69,96.69,3543.0,76.8635,76.8635,76.8238,76.8238,3543.0
2015-10-13 12:40:00,96.7,96.72,96.65,96.65,2500.0,76.8317,76.8476,76.792,76.792,2500.0
2015-10-13 12:45:00,96.65,96.65,96.42,96.42,11177.0,76.792,76.792,76.6092,76.6092,11177.0
2015-10-13 12:50:00,96.44,96.45,96.38,96.39,4000.0,76.6251,76.6331,76.5775,76.5854,4000.0
2015-10-13 12:55:00,96.37,96.41,96.36,96.36,4100.0,76.5695,76.6013,76.5616,76.5616,4100.0
2015-10-13 13:00:00,96.36,96.36,96.19,96.19,15718.0,76.5616,76.5616,76.4265,76.4265,15718.0
2015-10-13 13:05:00,96.19,96.19,96.14,96.16,10053.0,76.4265,76.4265,76.3868,76.4027,10053.0
2015-10-13 13:10:00,96.14,96.21,96.12,96.2,6450.0,76.3868,76.4424,76.3709,76.4344,6450.0
2015-10-13 13:15:00,96.2,96.21,96.16,96.2,3611.0,76.4344,76.4424,76.4027,76.4344,3611.0
2015-10-13 13:20:00,96.19,96.22,96.16,96.16,7985.0,76.4265,76.4503,76.4027,76.4027,7985.0
2015-10-13 13:25:00,96.19,96.22,96.18,96.2,7150.0,76.4265,76.4503,76.4185,76.4344,7150.0
2015-10-13 13:30:00,96.21,96.21,96.19,96.2,2400.0,76.4424,76.4424,76.4265,76.4344,2400.0
2015-10-13 13:35:00,96.19,96.19,96.07,96.09,18717.0,76.4265,76.4265,76.3311,76.347,18717.0
2015-10-13 13:40:00,96.09,96.14,96.08,96.08,6292.0,76.347,76.3868,76.3391,76.3391,6292.0
2015-10-13 13:45:00,96.09,96.34,96.08,96.31,8187.0,76.347,76.5457,76.3391,76.5218,8187.0
2015-10-13 13:50:00,96.31,96.37,96.29,96.34,5634.0,76.5218,76.5695,76.5059,76.5457,5634.0
2015-10-13 13:55:00,96.34,96.36,96.23,96.31,9019.0,76.5457,76.5616,76.4583,76.5218,9019.0
2015-10-13 14:00:00,96.3,96.31,96.22,96.3,8744.0,76.5139,76.5218,76.4503,76.5139,8744.0
2015-10-13 14:05:00,96.27,96.3,96.26,96.27,4500.0,76.4901,76.5139,76.4821,76.4901,4500.0
2015-10-13 14:10:00,96.27,96.35,96.26,96.32,17719.0,76.4901,76.5536,76.4821,76.5298,17719.0
2015-10-13 14:15:00,96.32,96.34,96.29,96.33,6460.0,76.5298,76.5457,76.5059,76.5377,6460.0
2015-10-13 14:20:00,96.34,96.35,96.26,96.26,5251.0,76.5457,76.5536,76.4821,76.4821,5251.0
2015-10-13 14:25:00,96.25,96.26,96.15,96.17,7995.0,76.4742,76.4821,76.3947,76.4106,7995.0
2015-10-13 14:30:00,96.15,96.16,96.13,96.14,6619.0,76.3947,76.4027,76.3788,76.3868,6619.0
2015-10-13 14:35:00,96.14,96.18,96.13,96.17,7656.0,76.3868,76.4185,76.3788,76.4106,7656.0
2015-10-13 14:40:00,96.17,96.2,96.11,96.11,13737.0,76.4106,76.4344,76.3629,76.3629,13737.0
2015-10-13 14:45:00,96.12,96.13,96.09,96.11,13701.0,76.3709,76.3788,76.347,76.3629,13701.0
2015-10-13 14:50:00,96.11,96.12,96.06,96.06,8750.0,76.3629,76.3709,76.3232,76.3232,8750.0
2015-10-13 14:55:00,96.07,96.07,96.0,96.01,17384.0,76.3311,76.3311,76.2755,76.2835,17384.0
2015-10-13 15:00:00,96.02,96.14,96.01,96.14,17380.0,76.2914,76.3868,76.2835,76.3868,17380.0
2015-10-13 15:05:00,96.14,96.14,96.04,96.06,12000.0,76.3868,76.3868,76.3073,76.3232,12000.0
2015-10-13 15:10:00,96.07,96.08,96.0,96.03,8987.0,76.3311,76.3391,76.2755,76.2994,8987.0
2015-10-13 15:15:00,96.02,96.03,95.85,95.85,14791.0,76.2914,76.2994,76.1563,76.1563,14791.0
2015-10-13 15:20:00,95.85,95.85,95.72,95.72,22549.0,76.1563,76.1563,76.0531,76.0531,22549.0
2015-10-13 15:25:00,95.73,95.88,95.67,95.86,38307.0,76.061,76.1802,76.0133,76.1643,38307.0
2015-10-13 15:30:00,95.86,95.9,95.74,95.75,17238.0,76.1643,76.1961,76.069,76.0769,17238.0
2015-10-13 15:35:00,95.75,95.75,95.67,95.69,18512.0,76.0769,76.0769,76.0133,76.0292,18512.0
2015-10-13 15:40:00,95.68,95.7,95.58,95.61,26482.0,76.0213,76.0372,75.9418,75.9657,26482.0
2015-10-13 15:45:00,95.61,95.7,95.6,95.69,24024.0,75.9657,76.0372,75.9577,76.0292,24024.0
2015-10-13 15:50:00,95.68,95.7,95.64,95.68,40940.0,76.0213,76.0372,75.9895,76.0213,40940.0
2015-10-13 15:55:00,95.68,95.74,95.56,95.74,106354.0,76.0213,76.069,75.9259,76.069,106354.0
2015-10-14 09:30:00,95.67,95.9,95.05,95.15,12318.0,76.0133,76.1961,75.5207,75.6002,12318.0
2015-10-14 09:35:00,95.26,95.27,95.09,95.2,8772.0,75.6876,75.6955,75.5525,75.6399,8772.0
2015-10-14 09:40:00,95.22,95.37,95.12,95.3,6857.0,75.6558,75.775,75.5763,75.7194,6857.0
2015-10-14 09:45:00,95.29,95.42,95.18,95.19,2100.0,75.7114,75.8147,75.624,75.632,2100.0
2015-10-14 09:50:00,95.15,95.34,95.08,95.34,3250.0,75.6002,75.7511,75.5446,75.7511,3250.0
2015-10-14 09:55:00,95.28,95.39,95.19,95.19,10700.0,75.7035,75.7909,75.632,75.632,10700.0
2015-10-14 10:00:00,95.23,95.27,95.21,95.26,1653.0,75.6637,75.6955,75.6478,75.6876,1653.0
2015-10-14 10:05:00,95.26,95.28,95.17,95.17,10923.0,75.6876,75.7035,75.6161,75.6161,10923.0
2015-10-14 10:10:00,95.18,95.18,94.91,94.95,9869.0,75.624,75.624,75.4095,75.4413,9869.0
2015-10-14 10:15:00,95.0,95.02,94.84,94.85,9000.0,75.481,75.4969,75.3539,75.3618,9000.0
2015-10-14 10:20:00,94.83,94.86,94.76,94.77,7600.0,75.3459,75.3698,75.2903,75.2982,7600.0
2015-10-14 10:25:00,94.71,94.81,94.69,94.8,10070.0,75.2506,75.33,75.2347,75.3221,10070.0
2015-10-14 10:30:00,94.79,94.87,94.75,94.84,7075.0,75.3141,75.3777,75.2824,75.3539,7075.0
2015-10-14 10:35:00,94.86,94.93,94.85,94.85,3300.0,75.3698,75.4254,75.3618,75.3618,3300.0
2015-10-14 10:40:00,94.83,94.99,94.83,94.97,2601.0,75.3459,75.473,75.3459,75.4572,2601.0
2015-10-14 10:45:00,95.03,95.05,94.9,94.94,8872.0,75.5048,75.5207,75.4015,75.4333,8872.0
2015-10-14 10:50:00,94.94,95.05,94.9,94.91,5400.0,75.4333,75.5207,75.4015,75.4095,5400.0
2015-10-14 10:55:00,94.89,95.01,94.88,94.98,3400.0,75.3936,75.4889,75.3856,75.4651,3400.0
2015-10-14 11:00:00,94.91,95.21,94.9,95.21,5779.0,75.4095,75.6478,75.4015,75.6478,5779.0
2015-10-14 11:05:00,95.19,95.2,95.13,95.19,3200.0,75.632,75.6399,75.5843,75.632,3200.0
2015-10-14 11:10:00,95.14,95.14,94.97,94.97,2885.0,75.5922,75.5922,75.4572,75.4572,2885.0
2015-10-14 11:15:00,95.01,95.07,94.98,95.0,2400.0,75.4889,75.5366,75.4651,75.481,2400.0
2015-10-14 11:20:00,95.0,95.16,95.0,95.14,3456.0,75.481,75.6081,75.481,75.5922,3456.0
2015-10-14 11:25:00,95.18,95.3,95.18,95.3,900.0,75.624,75.7194,75.624,75.7194,900.0
2015-10-14 11:30:00,95.27,95.27,95.15,95.18,2300.0,75.6955,75.6955,75.6002,75.624,2300.0
2015-10-14 11:35:00,95.21,95.32,95.21,95.32,1463.0,75.6478,75.7352,75.6478,75.7352,1463.0
2015-10-14 11:40:00,95.34,95.34,95.25,95.25,2400.0,75.7511,75.7511,75.6796,75.6796,2400.0
2015-10-14 11:45:00,95.23,95.25,95.19,95.25,1850.0,75.6637,75.6796,75.632,75.6796,1850.0
2015-10-14 11:50:00,95.25,95.41,95.25,95.4,5550.0,75.6796,75.8068,75.6796,75.7988,5550.0
2015-10-14 11:55:00,95.39,95.39,95.34,95.37,6203.0,75.7909,75.7909,75.7511,75.775,6203.0
2015-10-14 12:00:00,95.39,95.43,95.31,95.31,3400.0,75.7909,75.8226,75.7273,75.7273,3400.0
2015-10-14 12:05:00,95.3,95.31,95.19,95.19,3500.0,75.7194,75.7273,75.632,75.632,3500.0
2015-10-14 12:10:00,95.14,95.25,95.14,95.21,1100.0,75.5922,75.6796,75.5922,75.6478,1100.0
2015-10-14 12:15:00,95.23,95.3,95.2,95.26,2312.0,75.6637,75.7194,75.6399,75.6876,2312.0
2015-10-14 12:20:00,95.27,95.29,95.22,95.24,5658.0,75.6955,75.7114,75.6558,75.6717,5658.0
2015-10-14 12:25:00,95.26,95.28,95.22,95.23,2920.0,75.6876,75.7035,75.6558,75.6637,2920.0
2015-10-14 12:30:00,95.19,95.35,95.18,95.34,2500.0,75.632,75.7591,75.624,75.7511,2500.0
2015-10-14 12:35:00,95.3,95.34,95.21,95.21,2469.0,75.7194,75.7511,75.6478,75.6478,2469.0
2015-10-14 12:40:00,95.21,95.29,95.2,95.22,5600.0,75.6478,75.7114,75.6399,75.6558,5600.0
2015-10-14 12:45:00,95.23,95.34,95.22,95.33,3119.0,75.6637,75.7511,75.6558,75.7432,3119.0
2015-10-14 12:50:00,95.35,95.46,95.35,95.42,1600.0,75.7591,75.8465,75.7591,75.8147,1600.0
2015-10-14 12:55:00,95.4,95.4,95.3,95.3,900.0,75.7988,75.7988,75.7194,75.7194,900.0
2015-10-14 13:00:00,95.32,95.35,95.2,95.2,4346.0,75.7352,75.7591,75.6399,75.6399,4346.0
2015-10-14 13:05:00,95.2,95.22,95.14,95.14,7231.0,75.6399,75.6558,75.5922,75.5922,7231.0
2015-10-14 13:10:00,95.15,95.17,95.12,95.12,1278.0,75.6002,75.6161,75.5763,75.5763,1278.0
2015-10-14 13:15:00,95.12,95.13,94.92,94.98,3600.0,75.5763,75.5843,75.4174,75.4651,3600.0
2015-10-14 13:20:00,94.99,94.99,94.92,94.97,1800.0,75.473,75.473,75.4174,75.4572,1800.0
2015-10-14 13:25:00,94.96,94.96,94.86,94.86,1369.0,75.4492,75.4492,75.3698,75.3698,1369.0
2015-10-14 13:30:00,94.89,95.03,94.82,95.03,3556.0,75.3936,75.5048,75.338,75.5048,3556.0
2015-10-14 13:35:00,95.03,95.03,94.94,94.97,4510.0,75.5048,75.5048,75.4333,75.4572,4510.0
2015-10-14 13:40:00,94.98,94.98,94.89,94.89,2719.0,75.4651,75.4651,75.3936,75.3936,2719.0
2015-10-14 13:45:00,94.89,94.91,94.87,94.87,2600.0,75.3936,75.4095,75.3777,75.3777,2600.0
2015-10-14 13:50:00,94.84,94.96,94.79,94.91,17110.0,75.3539,75.4492,75.3141,75.4095,17110.0
2015-10-14 13:55:00,94.92,94.97,94.91,94.93,2900.0,75.4174,75.4572,75.4095,75.4254,2900.0
2015-10-14 14:00:00,94.93,95.0,94.8,94.8,19327.0,75.4254,75.481,75.3221,75.3221,19327.0
2015-10-14 14:05:00,94.77,94.8,94.57,94.62,11086.0,75.2982,75.3221,75.1393,75.1791,11086.0
2015-10-14 14:10:00,94.59,94.65,94.55,94.58,4788.0,75.1552,75.2029,75.1235,75.1473,4788.0
2015-10-14 14:15:00,94.56,94.56,94.36,94.37,7520.0,75.1314,75.1314,74.9725,74.9804,7520.0
2015-10-14 14:20:00,94.38,94.46,94.36,94.38,4812.0,74.9884,75.0519,74.9725,74.9884,4812.0
2015-10-14 14:25:00,94.37,94.39,94.24,94.24,8306.0,74.9804,74.9963,74.8771,74.8771,8306.0
2015-10-14 14:30:00,94.24,94.34,94.22,94.3,8030.0,74.8771,74.9566,74.8613,74.9248,8030.0
2015-10-14 14:35:00,94.29,94.35,94.27,94.33,8815.0,74.9169,74.9645,74.901,74.9487,8815.0
2015-10-14 14:40:00,94.34,94.35,94.17,94.17,6291.0,74.9566,74.9645,74.8215,74.8215,6291.0
2015-10-14 14:45:00,94.17,94.21,94.1,94.13,8903.0,74.8215,74.8533,74.7659,74.7897,8903.0
2015-10-14 14:50:00,94.13,94.17,94.09,94.14,7214.0,74.7897,74.8215,74.758,74.7977,7214.0
2015-10-14 14:55:00,94.12,94.18,94.11,94.18,7429.0,74.7818,74.8295,74.7739,74.8295,7429.0
2015-10-14 15:00:00,94.2,94.27,94.19,94.24,9460.0,74.8454,74.901,74.8374,74.8771,9460.0
2015-10-14 15:05:00,94.23,94.24,94.16,94.21,12056.0,74.8692,74.8771,74.8136,74.8533,12056.0
2015-10-14 15:10:00,94.2,94.29,94.2,94.25,10646.0,74.8454,74.9169,74.8454,74.8851,10646.0
2015-10-14 15:15:00,94.25,94.29,94.16,94.16,7906.0,74.8851,74.9169,74.8136,74.8136,7906.0
2015-10-14 15:20:00,94.16,94.22,94.09,94.22,11877.0,74.8136,74.8613,74.758,74.8613,11877.0
2015-10-14 15:25:00,94.2,94.26,94.14,94.23,10700.0,74.8454,74.893,74.7977,74.8692,10700.0
2015-10-14 15:30:00,94.23,94.37,94.23,94.32,19352.0,74.8692,74.9804,74.8692,74.9407,19352.0
2015-10-14 15:35:00,94.33,94.34,94.2,94.22,19648.0,74.9487,74.9566,74.8454,74.8613,19648.0
2015-10-14 15:40:00,94.22,94.33,94.18,94.25,19071.0,74.8613,74.9487,74.8295,74.8851,19071.0
2015-10-14 15:45:00,94.26,94.28,94.18,94.19,25799.0,74.893,74.9089,74.8295,74.8374,25799.0
2015-10-14 15:50:00,94.18,94.18,94.06,94.1,31887.0,74.8295,74.8295,74.7341,74.7659,31887.0
2015-10-14 15:55:00,94.12,94.34,94.08,94.29,78410.0,74.7818,74.9566,74.75,74.9169,78410.0
2015-10-15 09:30:00,94.97,95.14,94.6,95.09,69372.0,75.4572,75.5922,75.1632,75.5525,69372.0
2015-10-15 09:35:00,95.02,95.26,94.94,95.14,7885.0,75.4969,75.6876,75.4333,75.5922,7885.0
2015-10-15 09:40:00,95.05,95.11,94.92,94.96,9523.0,75.5207,75.5684,75.4174,75.4492,9523.0
2015-10-15 09:45:00,94.95,94.95,94.54,94.61,11500.0,75.4413,75.4413,75.1155,75.1711,11500.0
2015-10-15 09:50:00,94.55,94.55,94.24,94.33,13550.0,75.1235,75.1235,74.8771,74.9487,13550.0
2015-10-15 09:55:00,94.27,94.27,94.0,94.0,17730.0,74.901,74.901,74.6865,74.6865,17730.0
2015-10-15 10:00:00,94.02,94.2,93.98,94.14,15094.0,74.7023,74.8454,74.6706,74.7977,15094.0
2015-10-15 10:05:00,94.17,94.2,94.11,94.14,2867.0,74.8215,74.8454,74.7739,74.7977,2867.0
2015-10-15 10:10:00,94.18,94.26,94.17,94.21,5028.0,74.8295,74.893,74.8215,74.8533,5028.0
2015-10-15 10:15:00,94.2,94.25,94.11,94.12,5892.0,74.8454,74.8851,74.7739,74.7818,5892.0
2015-10-15 10:20:00,94.14,94.17,94.01,94.03,2062.0,74.7977,74.8215,74.6944,74.7103,2062.0
2015-10-15 10:25:00,94.0,94.02,93.87,93.9,9152.0,74.6865,74.7023,74.5832,74.607,9152.0
2015-10-15 10:30:00,93.88,93.88,93.76,93.81,7420.0,74.5911,74.5911,74.4958,74.5355,7420.0
2015-10-15 10:35:00,93.9,94.13,93.89,94.12,8081.0,74.607,74.7897,74.5991,74.7818,8081.0
2015-10-15 10:40:00,94.13,94.22,94.13,94.13,3585.0,74.7897,74.8613,74.7897,74.7897,3585.0
2015-10-15 10:45:00,94.13,94.17,93.99,94.08,11335.0,74.7897,74.8215,74.6785,74.75,11335.0
2015-10-15 10:50:00,94.07,94.31,94.07,94.19,34781.0,74.7421,74.9328,74.7421,74.8374,34781.0
2015-10-15 10:55:00,94.18,94.23,94.08,94.13,3249.0,74.8295,74.8692,74.75,74.7897,3249.0
2015-10-15 11:00:00,94.09,94.14,94.09,94.13,3988.0,74.758,74.7977,74.758,74.7897,3988.0
2015-10-15 11:05:00,94.1,94.11,93.92,93.96,6028.0,74.7659,74.7739,74.6229,74.6547,6028.0
2015-10-15 11:10:00,93.97,94.02,93.87,93.87,4839.0,74.6626,74.7023,74.5832,74.5832,4839.0
2015-10-15 11:15:00,93.82,93.83,93.8,93.8,4501.0,74.5434,74.5514,74.5275,74.5275,4501.0
2015-10-15 11:20:00,93.8,93.8,93.71,93.72,3044.0,74.5275,74.5275,74.456,74.464,3044.0
2015-10-15 11:25:00,93.72,93.76,93.61,93.76,9313.0,74.464,74.4958,74.3766,74.4958,9313.0
2015-10-15 11:30:00,93.79,93.86,93.73,93.73,1800.0,74.5196,74.5752,74.4719,74.4719,1800.0
2015-10-15 11:35:00,93.69,93.77,93.68,93.77,5400.0,74.4401,74.5037,74.4322,74.5037,5400.0
2015-10-15 11:40:00,93.77,93.86,93.71,93.82,4065.0,74.5037,74.5752,74.456,74.5434,4065.0
2015-10-15 11:45:00,93.83,93.94,93.83,93.94,3200.0,74.5514,74.6388,74.5514,74.6388,3200.0
2015-10-15 11:50:00,93.93,93.96,93.85,93.9,4738.0,74.6308,74.6547,74.5673,74.607,4738.0
2015-10-15 11:55:00,93.86,93.87,93.75,93.85,2100.0,74.5752,74.5832,74.4878,74.5673,2100.0
2015-10-15 12:00:00,93.85,93.88,93.82,93.88,2019.0,74.5673,74.5911,74.5434,74.5911,2019.0
2015-10-15 12:05:00,93.88,93.88,93.81,93.81,1395.0,74.5911,74.5911,74.5355,74.5355,1395.0
2015-10-15 12:10:00,93.84,93.89,93.81,93.81,2818.0,74.5593,74.5991,74.5355,74.5355,2818.0
2015-10-15 12:15:00,93.85,93.88,93.82,93.88,3011.0,74.5673,74.5911,74.5434,74.5911,3011.0
2015-10-15 12:20:00,93.88,93.92,93.87,93.92,1000.0,74.5911,74.6229,74.5832,74.6229,1000.0
2015-10-15 12:25:00,93.89,93.91,93.87,93.87,2498.0,74.5991,74.6149,74.5832,74.5832,2498.0
2015-10-15 12:30:00,93.89,93.94,93.89,93.94,2111.0,74.5991,74.6388,74.5991,74.6388,2111.0
2015-10-15 12:35:00,93.94,93.99,93.93,93.99,1600.0,74.6388,74.6785,74.6308,74.6785,1600.0
2015-10-15 12:40:00,93.96,94.01,93.94,94.01,3800.0,74.6547,74.6944,74.6388,74.6944,3800.0
2015-10-15 12:45:00,94.01,94.01,93.96,94.0,1200.0,74.6944,74.6944,74.6547,74.6865,1200.0
2015-10-15 12:50:00,93.96,93.98,93.9,93.95,5942.0,74.6547,74.6706,74.607,74.6467,5942.0
2015-10-15 12:55:00,93.99,94.05,93.98,94.01,3935.0,74.6785,74.7262,74.6706,74.6944,3935.0
2015-10-15 13:00:00,94.0,94.11,94.0,94.08,5107.0,74.6865,74.7739,74.6865,74.75,5107.0
2015-10-15 13:05:00,94.09,94.21,94.09,94.11,6456.0,74.758,74.8533,74.758,74.7739,6456.0
2015-10-15 13:10:00,94.11,94.13,94.06,94.07,2366.0,74.7739,74.7897,74.7341,74.7421,2366.0
2015-10-15 13:15:00,94.09,94.15,94.08,94.1,2100.0,74.758,74.8056,74.75,74.7659,2100.0
2015-10-15 13:20:00,94.12,94.16,94.1,94.12,1538.0,74.7818,74.8136,74.7659,74.7818,1538.0
2015-10-15 13:25:00,94.13,94.16,94.04,94.04,5509.0,74.7897,74.8136,74.7182,74.7182,5509.0
2015-10-15 13:30:00,94.02,94.02,93.95,93.98,3860.0,74.7023,74.7023,74.6467,74.6706,3860.0
2015-10-15 13:35:00,93.97,94.01,93.94,93.99,5500.0,74.6626,74.6944,74.6388,74.6785,5500.0
2015-10-15 13:40:00,93.97,93.97,93.91,93.95,5561.0,74.6626,74.6626,74.6149,74.6467,5561.0
2015-10-15 13:45:00,93.94,93.94,93.87,93.93,3948.0,74.6388,74.6388,74.5832,74.6308,3948.0
2015-10-15 13:50:00,93.91,93.93,93.86,93.91,6700.0,74.6149,74.6308,74.5752,74.6149,6700.0
2015-10-15 13:55:00,93.92,93.94,93.88,93.93,6539.0,74.6229,74.6388,74.5911,74.6308,6539.0
2015-10-15 14:00:00,93.94,94.07,93.94,94.04,8154.0,74.6388,74.7421,74.6388,74.7182,8154.0
2015-10-15 14:05:00,94.03,94.12,94.01,94.1,4156.0,74.7103,74.7818,74.6944,74.7659,4156.0
2015-10-15 14:10:00,94.11,94.2,94.11,94.17,2749.0,74.7739,74.8454,74.7739,74.8215,2749.0
2015-10-15 14:15:00,94.18,94.23,94.14,94.18,6464.0,74.8295,74.8692,74.7977,74.8295,6464.0
2015-10-15 14:20:00,94.17,94.19,94.13,94.14,2319.0,74.8215,74.8374,74.7897,74.7977,2319.0
2015-10-15 14:25:00,94.12,94.17,94.11,94.12,2250.0,74.7818,74.8215,74.7739,74.7818,2250.0
2015-10-15 14:30:00,94.12,94.15,94.08,94.11,7569.0,74.7818,74.8056,74.75,74.7739,7569.0
2015-10-15 14:35:00,94.11,94.16,94.1,94.13,4966.0,74.7739,74.8136,74.7659,74.7897,4966.0
2015-10-15 14:40:00,94.17,94.26,94.16,94.26,6187.0,74.8215,74.893,74.8136,74.893,6187.0
2015-10-15 14:45:00,94.29,94.3,94.24,94.24,4785.0,74.9169,74.9248,74.8771,74.8771,4785.0
2015-10-15 14:50:00,94.26,94.26,94.19,94.25,2900.0,74.893,74.893,74.8374,74.8851,2900.0
2015-10-15 14:55:00,94.26,94.33,94.21,94.24,8166.0,74.893,74.9487,74.8533,74.8771,8166.0
2015-10-15 15:00:00,94.26,94.37,94.23,94.33,7948.0,74.893,74.9804,74.8692,74.9487,7948.0
2015-10-15 15:05:00,94.36,94.36,94.24,94.24,5600.0,74.9725,74.9725,74.8771,74.8771,5600.0
2015-10-15 15:10:00,94.23,94.23,94.2,94.23,6600.0,74.8692,74.8692,74.8454,74.8692,6600.0
2015-10-15 15:15:00,94.23,94.28,94.22,94.27,6570.0,74.8692,74.9089,74.8613,74.901,6570.0
2015-10-15 15:20:00,94.26,94.43,94.26,94.38,12130.0,74.893,75.0281,74.893,74.9884,12130.0
2015-10-15 15:25:00,94.39,94.43,94.39,94.43,4058.0,74.9963,75.0281,74.9963,75.0281,4058.0
2015-10-15 15:30:00,94.43,94.51,94.4,94.47,8087.0,75.0281,75.0917,75.0043,75.0599,8087.0
2015-10-15 15:35:00,94.48,94.56,94.44,94.5,7675.0,75.0678,75.1314,75.0361,75.0837,7675.0
2015-10-15 15:40:00,94.49,94.59,94.48,94.58,12368.0,75.0758,75.1552,75.0678,75.1473,12368.0
2015-10-15 15:45:00,94.6,94.69,94.57,94.66,24808.0,75.1632,75.2347,75.1393,75.2109,24808.0
2015-10-15 15:50:00,94.67,94.71,94.65,94.69,20305.0,75.2188,75.2506,75.2029,75.2347,20305.0
2015-10-15 15:55:00,94.69,94.75,94.67,94.72,42460.0,75.2347,75.2824,75.2188,75.2585,42460.0
2015-10-16 09:30:00,95.2,95.64,94.99,95.3,64712.0,75.6399,75.9895,75.473,75.7194,64712.0
2015-10-16 09:35:00,95.29,95.29,94.96,95.14,7010.0,75.7114,75.7114,75.4492,75.5922,7010.0
2015-10-16 09:40:00,95.13,95.4,95.13,95.33,5400.0,75.5843,75.7988,75.5843,75.7432,5400.0
2015-10-16 09:45:00,95.27,95.36,95.19,95.25,6985.0,75.6955,75.767,75.632,75.6796,6985.0
2015-10-16 09:50:00,95.25,95.34,95.07,95.11,21536.0,75.6796,75.7511,75.5366,75.5684,21536.0
2015-10-16 09:55:00,95.19,95.32,95.19,95.19,3455.0,75.632,75.7352,75.632,75.632,3455.0
2015-10-16 10:00:00,95.24,95.26,95.18,95.21,1800.0,75.6717,75.6876,75.624,75.6478,1800.0
2015-10-16 10:05:00,95.24,95.24,95.05,95.1,6180.0,75.6717,75.6717,75.5207,75.5604,6180.0
2015-10-16 10:10:00,95.1,95.1,94.86,94.86,6783.0,75.5604,75.5604,75.3698,75.3698,6783.0
2015-10-16 10:15:00,94.87,95.06,94.84,95.05,2300.0,75.3777,75.5287,75.3539,75.5207,2300.0
2015-10-16 10:20:00,95.03,95.07,94.89,94.89,3103.0,75.5048,75.5366,75.3936,75.3936,3103.0
2015-10-16 10:25:00,94.89,94.9,94.74,94.74,1744.0,75.3936,75.4015,75.2744,75.2744,1744.0
2015-10-16 10:30:00,94.74,94.74,94.62,94.66,6700.0,75.2744,75.2744,75.1791,75.2109,6700.0
2015-10-16 10:35:00,94.66,94.69,94.62,94.64,8623.0,75.2109,75.2347,75.1791,75.195,8623.0
2015-10-16 10:40:00,94.64,94.83,94.63,94.81,5472.0,75.195,75.3459,75.187,75.33,5472.0
2015-10-16 10:45:00,94.81,94.94,94.77,94.9,4604.0,75.33,75.4333,75.2982,75.4015,4604.0
2015-10-16 10:50:00,94.91,94.93,94.85,94.85,2593.0,75.4095,75.4254,75.3618,75.3618,2593.0
2015-10-16 10:55:00,94.86,94.9,94.86,94.9,1380.0,75.3698,75.4015,75.3698,75.4015,1380.0
2015-10-16 11:00:00,94.9,94.94,94.85,94.91,1300.0,75.4015,75.4333,75.3618,75.4095,1300.0
2015-10-16 11:05:00,94.91,94.96,94.87,94.96,1834.0,75.4095,75.4492,75.3777,75.4492,1834.0
2015-10-16 11:10:00,94.97,95.09,94.97,95.09,2580.0,75.4572,75.5525,75.4572,75.5525,2580.0
2015-10-16 11:15:00,95.05,95.12,95.05,95.11,4083.0,75.5207,75.5763,75.5207,75.5684,4083.0
2015-10-16 11:20:00,95.12,95.14,95.1,95.1,1050.0,75.5763,75.5922,75.5604,75.5604,1050.0
2015-10-16 11:25:00,95.13,95.19,95.09,95.1,960.0,75.5843,75.632,75.5525,75.5604,960.0
2015-10-16 11:30:00,95.08,95.13,95.08,95.12,741.0,75.5446,75.5843,75.5446,75.5763,741.0
2015-10-16 11:35:00,95.11,95.12,95.02,95.07,4260.0,75.5684,75.5763,75.4969,75.5366,4260.0
2015-10-16 11:40:00,95.02,95.07,95.02,95.07,900.0,75.4969,75.5366,75.4969,75.5366,900.0
2015-10-16 11:45:00,95.08,95.16,95.03,95.12,4329.0,75.5446,75.6081,75.5048,75.5763,4329.0
2015-10-16 11:50:00,95.13,95.15,95.08,95.08,1263.0,75.5843,75.6002,75.5446,75.5446,1263.0
2015-10-16 11:55:00,95.11,95.13,95.06,95.1,4848.0,75.5684,75.5843,75.5287,75.5604,4848.0
2015-10-16 12:00:00,95.07,95.08,95.05,95.05,1502.0,75.5366,75.5446,75.5207,75.5207,1502.0
2015-10-16 12:05:00,95.07,95.09,95.01,95.01,2500.0,75.5366,75.5525,75.4889,75.4889,2500.0
2015-10-16 12:10:00,94.99,94.99,94.91,94.94,2439.0,75.473,75.473,75.4095,75.4333,2439.0
2015-10-16 12:15:00,94.94,94.98,94.91,94.98,1198.0,75.4333,75.4651,75.4095,75.4651,1198.0
2015-10-16 12:20:00,94.94,94.94,94.93,94.94,672.0,75.4333,75.4333,75.4254,75.4333,672.0
2015-10-16 12:25:00,94.97,94.98,94.87,94.87,1600.0,75.4572,75.4651,75.3777,75.3777,1600.0
2015-10-16 12:30:00,94.89,94.91,94.86,94.9,2000.0,75.3936,75.4095,75.3698,75.4015,2000.0
2015-10-16 12:35:00,94.86,94.86,94.79,94.83,3400.0,75.3698,75.3698,75.3141,75.3459,3400.0
2015-10-16 12:40:00,94.84,94.86,94.82,94.82,600.0,75.3539,75.3698,75.338,75.338,600.0
2015-10-16 12:45:00,94.83,94.89,94.83,94.86,3095.0,75.3459,75.3936,75.3459,75.3698,3095.0
2015-10-16 12:50:00,94.84,94.9,94.84,94.9,700.0,75.3539,75.4015,75.3539,75.4015,700.0
2015-10-16 12:55:00,94.9,94.91,94.89,94.89,1200.0,75.4015,75.4095,75.3936,75.3936,1200.0
2015-10-16 13:00:00,94.89,94.89,94.84,94.88,1200.0,75.3936,75.3936,75.3539,75.3856,1200.0
2015-10-16 13:05:00,94.92,94.92,94.84,94.88,1600.0,75.4174,75.4174,75.3539,75.3856,1600.0
2015-10-16 13:10:00,94.9,94.96,94.9,94.91,1600.0,75.4015,75.4492,75.4015,75.4095,1600.0
2015-10-16 13:15:00,94.91,94.92,94.85,94.9,1426.0,75.4095,75.4174,75.3618,75.4015,1426.0
2015-10-16 13:20:00,94.92,94.95,94.9,94.95,2700.0,75.4174,75.4413,75.4015,75.4413,2700.0
2015-10-16 13:25:00,94.94,94.95,94.89,94.91,8276.0,75.4333,75.4413,75.3936,75.4095,8276.0
2015-10-16 13:30:00,94.93,94.99,94.92,94.97,6771.0,75.4254,75.473,75.4174,75.4572,6771.0
2015-10-16 13:35:00,94.93,94.93,94.88,94.88,1150.0,75.4254,75.4254,75.3856,75.3856,1150.0
2015-10-16 13:40:00,94.88,94.89,94.79,94.79,4207.0,75.3856,75.3936,75.3141,75.3141,4207.0
2015-10-16 13:45:00,94.79,94.83,94.78,94.81,1600.0,75.3141,75.3459,75.3062,75.33,1600.0
2015-10-16 13:50:00,94.84,94.87,94.83,94.83,1300.0,75.3539,75.3777,75.3459,75.3459,1300.0
2015-10-16 13:55:00,94.84,94.84,94.78,94.79,2900.0,75.3539,75.3539,75.3062,75.3141,2900.0
2015-10-16 14:00:00,94.75,94.81,94.74,94.74,1456.0,75.2824,75.33,75.2744,75.2744,1456.0
2015-10-16 14:05:00,94.7,94.71,94.68,94.69,2405.0,75.2426,75.2506,75.2267,75.2347,2405.0
2015-10-16 14:10:00,94.72,94.8,94.7,94.78,2786.0,75.2585,75.3221,75.2426,75.3062,2786.0
2015-10-16 14:15:00,94.78,94.81,94.78,94.8,3762.0,75.3062,75.33,75.3062,75.3221,3762.0
2015-10-16 14:20:00,94.79,94.8,94.76,94.77,2150.0,75.3141,75.3221,75.2903,75.2982,2150.0
2015-10-16 14:25:00,94.8,94.87,94.8,94.87,2262.0,75.3221,75.3777,75.3221,75.3777,2262.0
2015-10-16 14:30:00,94.84,94.89,94.84,94.89,2800.0,75.3539,75.3936,75.3539,75.3936,2800.0
2015-10-16 14:35:00,94.93,94.99,94.93,94.95,2291.0,75.4254,75.473,75.4254,75.4413,2291.0
2015-10-16 14:40:00,94.99,95.06,94.99,95.05,4671.0,75.473,75.5287,75.473,75.5207,4671.0
2015-10-16 14:45:00,95.08,95.11,95.02,95.06,3673.0,75.5446,75.5684,75.4969,75.5287,3673.0
2015-10-16 14:50:00,95.02,95.07,94.92,94.92,7483.0,75.4969,75.5366,75.4174,75.4174,7483.0
2015-10-16 14:55:00,94.94,94.95,94.88,94.93,8815.0,75.4333,75.4413,75.3856,75.4254,8815.0
2015-10-16 15:00:00,94.96,95.02,94.92,94.96,4965.0,75.4492,75.4969,75.4174,75.4492,4965.0
2015-10-16 15:05:00,94.96,94.96,94.9,94.93,1400.0,75.4492,75.4492,75.4015,75.4254,1400.0
2015-10-16 15:10:00,94.93,94.96,94.87,94.87,5571.0,75.4254,75.4492,75.3777,75.3777,5571.0
2015-10-16 15:15:00,94.9,94.95,94.9,94.94,3109.0,75.4015,75.4413,75.4015,75.4333,3109.0
2015-10-16 15:20:00,94.94,95.0,94.92,94.96,3855.0,75.4333,75.481,75.4174,75.4492,3855.0
2015-10-16 15:25:00,94.96,94.97,94.93,94.97,1984.0,75.4492,75.4572,75.4254,75.4572,1984.0
2015-10-16 15:30:00,95.0,95.13,95.0,95.05,9107.0,75.481,75.5843,75.481,75.5207,9107.0
2015-10-16 15:35:00,95.05,95.19,95.02,95.14,8056.0,75.5207,75.632,75.4969,75.5922,8056.0
2015-10-16 15:40:00,95.14,95.15,95.06,95.15,6890.0,75.5922,75.6002,75.5287,75.6002,6890.0
2015-10-16 15:45:00,95.16,95.21,95.13,95.16,10505.0,75.6081,75.6478,75.5843,75.6081,10505.0
2015-10-16 15:50:00,95.15,95.2,95.08,95.19,13058.0,75.6002,75.6399,75.5446,75.632,13058.0
2015-10-16 15:55:00,95.2,95.27,95.19,95.25,37080.0,75.6399,75.6955,75.632,75.6796,37080.0
2015-10-19 09:30:00,95.01,95.66,95.01,95.4,11394.0,75.4889,76.0054,75.4889,75.7988,11394.0
2015-10-19 09:35:00,95.33,95.4,95.26,95.27,6736.0,75.7432,75.7988,75.6876,75.6955,6736.0
2015-10-19 09:40:00,95.3,95.43,95.18,95.19,6667.0,75.7194,75.8226,75.624,75.632,6667.0
2015-10-19 09:45:00,95.2,95.3,95.2,95.28,799.0,75.6399,75.7194,75.6399,75.7035,799.0
2015-10-19 09:50:00,95.27,95.44,95.27,95.44,10160.0,75.6955,75.8306,75.6955,75.8306,10160.0
2015-10-19 09:55:00,95.34,95.44,95.34,95.35,2112.0,75.7511,75.8306,75.7511,75.7591,2112.0
2015-10-19 10:00:00,95.36,95.36,95.35,95.35,1402.0,75.767,75.767,75.7591,75.7591,1402.0
2015-10-19 10:05:00,95.33,95.4,95.3,95.4,4831.0,75.7432,75.7988,75.7194,75.7988,4831.0
2015-10-19 10:10:00,95.33,95.33,95.26,95.3,900.0,75.7432,75.7432,75.6876,75.7194,900.0
2015-10-19 10:15:00,95.24,95.25,95.18,95.25,400.0,75.6717,75.6796,75.624,75.6796,400.0
2015-10-19 10:20:00,95.25,95.35,95.23,95.25,6537.0,75.6796,75.7591,75.6637,75.6796,6537.0
2015-10-19 10:25:00,95.22,95.26,95.19,95.23,1900.0,75.6558,75.6876,75.632,75.6637,1900.0
2015-10-19 10:30:00,95.18,95.22,95.17,95.19,1009.0,75.624,75.6558,75.6161,75.632,1009.0
2015-10-19 10:35:00,95.2,95.28,95.19,95.28,2394.0,75.6399,75.7035,75.632,75.7035,2394.0
2015-10-19 10:40:00,95.35,95.36,95.35,95.36,200.0,75.7591,75.767,75.7591,75.767,200.0
2015-10-19 10:45:00,95.46,95.48,95.41,95.48,1078.0,75.8465,75.8624,75.8068,75.8624,1078.0
2015-10-19 10:50:00,95.47,95.5,95.45,95.48,1350.0,75.8544,75.8783,75.8385,75.8624,1350.0
2015-10-19 10:55:00,95.48,95.5,95.29,95.32,9168.0,75.8624,75.8783,75.7114,75.7352,9168.0
2015-10-19 11:00:00,95.35,95.35,95.2,95.2,1300.0,75.7591,75.7591,75.6399,75.6399,1300.0
2015-10-19 11:05:00,95.25,95.33,95.23,95.32,1200.0,75.6796,75.7432,75.6637,75.7352,1200.0
2015-10-19 11:10:00,95.33,95.34,95.27,95.32,5900.0,75.7432,75.7511,75.6955,75.7352,5900.0
2015-10-19 11:15:00,95.33,95.34,95.27,95.34,1600.0,75.7432,75.7511,75.6955,75.7511,1600.0
2015-10-19 11:20:00,95.34,95.34,95.3,95.3,1300.0,75.7511,75.7511,75.7194,75.7194,1300.0
2015-10-19 11:25:00,95.32,95.32,95.32,95.32,100.0,75.7352,75.7352,75.7352,75.7352,100.0
2015-10-19 11:30:00,95.39,95.56,95.39,95.56,3003.0,75.7909,75.9259,75.7909,75.9259,3003.0
2015-10-19 11:35:00,95.59,95.61,95.55,95.58,2826.0,75.9498,75.9657,75.918,75.9418,2826.0
2015-10-19 11:40:00,95.58,95.62,95.58,95.58,500.0,75.9418,75.9736,75.9418,75.9418,500.0
2015-10-19 11:45:00,95.6,95.65,95.6,95.65,600.0,75.9577,75.9974,75.9577,75.9974,600.0
2015-10-19 11:50:00,95.68,95.7,95.53,95.57,4658.0,76.0213,76.0372,75.9021,75.9339,4658.0
2015-10-19 11:55:00,95.52,95.54,95.49,95.53,1050.0,75.8942,75.91,75.8703,75.9021,1050.0
2015-10-19 12:00:00,95.52,95.56,95.43,95.43,4100.0,75.8942,75.9259,75.8226,75.8226,4100.0
2015-10-19 12:05:00,95.34,95.39,95.34,95.38,925.0,75.7511,75.7909,75.7511,75.7829,925.0
2015-10-19 12:10:00,95.38,95.41,95.35,95.35,3581.0,75.7829,75.8068,75.7591,75.7591,3581.0
2015-10-19 12:15:00,95.33,95.35,95.3,95.3,2300.0,75.7432,75.7591,75.7194,75.7194,2300.0
2015-10-19 12:20:00,95.28,95.32,95.23,95.23,2224.0,75.7035,75.7352,75.6637,75.6637,2224.0
2015-10-19 12:25:00,95.29,95.3,95.26,95.29,2100.0,75.7114,75.7194,75.6876,75.7114,2100.0
2015-10-19 12:30:00,95.3,95.33,95.3,95.33,1934.0,75.7194,75.7432,75.7194,75.7432,1934.0
2015-10-19 12:35:00,95.32,95.33,95.28,95.28,600.0,75.7352,75.7432,75.7035,75.7035,600.0
2015-10-19 12:40:00,95.33,95.35,95.29,95.34,1210.0,75.7432,75.7591,75.7114,75.7511,1210.0
2015-10-19 12:45:00,95.3,95.33,95.28,95.28,1420.0,75.7194,75.7432,75.7035,75.7035,1420.0
2015-10-19 12:50:00,95.28,95.36,95.27,95.36,3797.0,75.7035,75.767,75.6955,75.767,3797.0
2015-10-19 12:55:00,95.36,95.43,95.35,95.43,1301.0,75.767,75.8226,75.7591,75.8226,1301.0
2015-10-19 13:00:00,95.39,95.41,95.33,95.36,1500.0,75.7909,75.8068,75.7432,75.767,1500.0
2015-10-19 13:05:00,95.35,95.36,95.3,95.32,500.0,75.7591,75.767,75.7194,75.7352,500.0
2015-10-19 13:10:00,95.28,95.35,95.28,95.29,1046.0,75.7035,75.7591,75.7035,75.7114,1046.0
2015-10-19 13:15:00,95.23,95.29,95.23,95.25,1400.0,75.6637,75.7114,75.6637,75.6796,1400.0
2015-10-19 13:20:00,95.24,95.24,95.12,95.12,842.0,75.6717,75.6717,75.5763,75.5763,842.0
2015-10-19 13:25:00,95.18,95.24,95.18,95.24,1401.0,75.624,75.6717,75.624,75.6717,1401.0
2015-10-19 13:30:00,95.24,95.28,95.19,95.28,1500.0,75.6717,75.7035,75.632,75.7035,1500.0
2015-10-19 13:35:00,95.24,95.24,95.16,95.16,500.0,75.6717,75.6717,75.6081,75.6081,500.0
2015-10-19 13:40:00,95.23,95.23,95.14,95.14,1755.0,75.6637,75.6637,75.5922,75.5922,1755.0
2015-10-19 13:45:00,95.14,95.2,95.09,95.17,3192.0,75.5922,75.6399,75.5525,75.6161,3192.0
2015-10-19 13:50:00,95.16,95.23,95.14,95.23,1201.0,75.6081,75.6637,75.5922,75.6637,1201.0
2015-10-19 13:55:00,95.16,95.2,95.14,95.18,900.0,75.6081,75.6399,75.5922,75.624,900.0
2015-10-19 14:00:00,95.16,95.2,95.11,95.11,811.0,75.6081,75.6399,75.5684,75.5684,811.0
2015-10-19 14:05:00,95.15,95.15,95.09,95.12,4396.0,75.6002,75.6002,75.5525,75.5763,4396.0
2015-10-19 14:10:00,95.12,95.17,95.09,95.17,1509.0,75.5763,75.6161,75.5525,75.6161,1509.0
2015-10-19 14:15:00,95.14,95.18,95.11,95.18,2071.0,75.5922,75.624,75.5684,75.624,2071.0
2015-10-19 14:20:00,95.19,95.19,95.12,95.12,2810.0,75.632,75.632,75.5763,75.5763,2810.0
2015-10-19 14:25:00,95.14,95.15,95.09,95.13,2400.0,75.5922,75.6002,75.5525,75.5843,2400.0
2015-10-19 14:30:00,95.13,95.19,95.13,95.17,2727.0,75.5843,75.632,75.5843,75.6161,2727.0
2015-10-19 14:35:00,95.2,95.32,95.15,95.31,4768.0,75.6399,75.7352,75.6002,75.7273,4768.0
2015-10-19 14:40:00,95.26,95.26,95.22,95.22,2344.0,75.6876,75.6876,75.6558,75.6558,2344.0
2015-10-19 14:45:00,95.21,95.21,95.12,95.12,2400.0,75.6478,75.6478,75.5763,75.5763,2400.0
2015-10-19 14:50:00,95.15,95.21,95.15,95.19,2281.0,75.6002,75.6478,75.6002,75.632,2281.0
2015-10-19 14:55:00,95.19,95.22,95.17,95.21,2560.0,75.632,75.6558,75.6161,75.6478,2560.0
2015-10-19 15:00:00,95.21,95.3,95.2,95.29,1766.0,75.6478,75.7194,75.6399,75.7114,1766.0
2015-10-19 15:05:00,95.27,95.29,95.26,95.26,1300.0,75.6955,75.7114,75.6876,75.6876,1300.0
2015-10-19 15:10:00,95.25,95.3,95.25,95.28,3600.0,75.6796,75.7194,75.6796,75.7035,3600.0
2015-10-19 15:15:00,95.27,95.28,95.25,95.25,870.0,75.6955,75.7035,75.6796,75.6796,870.0
2015-10-19 15:20:00,95.24,95.29,95.24,95.27,3610.0,75.6717,75.7114,75.6717,75.6955,3610.0
2015-10-19 15:25:00,95.25,95.31,95.23,95.26,4738.0,75.6796,75.7273,75.6637,75.6876,4738.0
2015-10-19 15:30:00,95.26,95.3,95.25,95.25,10451.0,75.6876,75.7194,75.6796,75.6796,10451.0
2015-10-19 15:35:00,95.25,95.3,95.23,95.27,4541.0,75.6796,75.7194,75.6637,75.6955,4541.0
2015-10-19 15:40:00,95.24,95.3,95.24,95.29,3209.0,75.6717,75.7194,75.6717,75.7114,3209.0
2015-10-19 15:45:00,95.3,95.35,95.18,95.21,29824.0,75.7194,75.7591,75.624,75.6478,29824.0
2015-10-19 15:50:00,95.21,95.28,95.18,95.26,9315.0,75.6478,75.7035,75.624,75.6876,9315.0
2015-10-19 15:55:00,95.24,95.31,95.17,95.27,59050.0,75.6717,75.7273,75.6161,75.6955,59050.0
2015-10-20 09:30:00,95.0,95.04,94.61,94.75,15301.0,75.481,75.5128,75.1711,75.2824,15301.0
2015-10-20 09:35:00,94.74,94.74,94.35,94.56,13476.0,75.2744,75.2744,74.9645,75.1314,13476.0
2015-10-20 09:40:00,94.51,94.51,94.08,94.19,7838.0,75.0917,75.0917,74.75,74.8374,7838.0
2015-10-20 09:45:00,94.19,94.44,94.15,94.31,5549.0,74.8374,75.0361,74.8056,74.9328,5549.0
2015-10-20 09:50:00,94.31,94.85,94.31,94.85,7268.0,74.9328,75.3618,74.9328,75.3618,7268.0
2015-10-20 09:55:00,94.81,94.82,94.48,94.54,7190.0,75.33,75.338,75.0678,75.1155,7190.0
2015-10-20 10:00:00,94.63,94.64,94.26,94.31,11609.0,75.187,75.195,74.893,74.9328,11609.0
2015-10-20 10:05:00,94.33,94.42,94.32,94.39,3850.0,74.9487,75.0202,74.9407,74.9963,3850.0
2015-10-20 10:10:00,94.42,94.61,94.4,94.61,6453.0,75.0202,75.1711,75.0043,75.1711,6453.0
2015-10-20 10:15:00,94.63,94.65,94.46,94.46,2849.0,75.187,75.2029,75.0519,75.0519,2849.0
2015-10-20 10:20:00,94.43,94.55,94.43,94.54,1700.0,75.0281,75.1235,75.0281,75.1155,1700.0
2015-10-20 10:25:00,94.5,94.53,94.35,94.4,5894.0,75.0837,75.1076,74.9645,75.0043,5894.0
2015-10-20 10:30:00,94.42,94.46,94.21,94.33,13641.0,75.0202,75.0519,74.8533,74.9487,13641.0
2015-10-20 10:35:00,94.36,94.47,94.3,94.46,2485.0,74.9725,75.0599,74.9248,75.0519,2485.0
2015-10-20 10:40:00,94.5,94.63,94.5,94.53,2902.0,75.0837,75.187,75.0837,75.1076,2902.0
2015-10-20 10:45:00,94.54,94.63,94.53,94.59,2901.0,75.1155,75.187,75.1076,75.1552,2901.0
2015-10-20 10:50:00,94.6,94.69,94.6,94.65,3509.0,75.1632,75.2347,75.1632,75.2029,3509.0
2015-10-20 10:55:00,94.67,94.73,94.67,94.68,3575.0,75.2188,75.2665,75.2188,75.2267,3575.0
2015-10-20 11:00:00,94.7,94.83,94.66,94.77,2740.0,75.2426,75.3459,75.2109,75.2982,2740.0
2015-10-20 11:05:00,94.74,94.79,94.68,94.79,5908.0,75.2744,75.3141,75.2267,75.3141,5908.0
2015-10-20 11:10:00,94.82,94.83,94.69,94.69,8052.0,75.338,75.3459,75.2347,75.2347,8052.0
2015-10-20 11:15:00,94.73,94.73,94.56,94.62,5010.0,75.2665,75.2665,75.1314,75.1791,5010.0
2015-10-20 11:20:00,94.6,94.71,94.6,94.69,1200.0,75.1632,75.2506,75.1632,75.2347,1200.0
2015-10-20 11:25:00,94.7,94.7,94.63,94.63,2536.0,75.2426,75.2426,75.187,75.187,2536.0
2015-10-20 11:30:00,94.64,94.7,94.6,94.6,1500.0,75.195,75.2426,75.1632,75.1632,1500.0
2015-10-20 11:35:00,94.57,94.6,94.54,94.54,1460.0,75.1393,75.1632,75.1155,75.1155,1460.0
2015-10-20 11:40:00,94.58,94.6,94.53,94.57,3055.0,75.1473,75.1632,75.1076,75.1393,3055.0
2015-10-20 11:45:00,94.58,94.58,94.45,94.5,5910.0,75.1473,75.1473,75.044,75.0837,5910.0
2015-10-20 11:50:00,94.46,94.58,94.43,94.52,2101.0,75.0519,75.1473,75.0281,75.0996,2101.0
2015-10-20 11:55:00,94.48,94.52,94.42,94.45,9400.0,75.0678,75.0996,75.0202,75.044,9400.0
2015-10-20 12:00:00,94.46,94.5,94.42,94.42,4104.0,75.0519,75.0837,75.0202,75.0202,4104.0
2015-10-20 12:05:00,94.46,94.5,94.44,94.45,5000.0,75.0519,75.0837,75.0361,75.044,5000.0
2015-10-20 12:10:00,94.48,94.5,94.41,94.45,4129.0,75.0678,75.0837,75.0122,75.044,4129.0
2015-10-20 12:15:00,94.46,94.46,94.36,94.38,4290.0,75.0519,75.0519,74.9725,74.9884,4290.0
2015-10-20 12:20:00,94.41,94.42,94.33,94.33,2400.0,75.0122,75.0202,74.9487,74.9487,2400.0
2015-10-20 12:25:00,94.31,94.45,94.31,94.37,3706.0,74.9328,75.044,74.9328,74.9804,3706.0
2015-10-20 12:30:00,94.39,94.39,94.32,94.32,1200.0,74.9963,74.9963,74.9407,74.9407,1200.0
2015-10-20 12:35:00,94.32,94.32,94.25,94.3,2700.0,74.9407,74.9407,74.8851,74.9248,2700.0
2015-10-20 12:40:00,94.29,94.33,94.24,94.24,5500.0,74.9169,74.9487,74.8771,74.8771,5500.0
2015-10-20 12:45:00,94.24,94.32,94.18,94.18,24091.0,74.8771,74.9407,74.8295,74.8295,24091.0
2015-10-20 12:50:00,94.2,94.21,94.16,94.21,2200.0,74.8454,74.8533,74.8136,74.8533,2200.0
2015-10-20 12:55:00,94.27,94.31,94.22,94.28,7420.0,74.901,74.9328,74.8613,74.9089,7420.0
2015-10-20 13:00:00,94.26,94.31,94.18,94.23,13838.0,74.893,74.9328,74.8295,74.8692,13838.0
2015-10-20 13:05:00,94.25,94.3,94.2,94.24,11101.0,74.8851,74.9248,74.8454,74.8771,11101.0
2015-10-20 13:10:00,94.31,94.31,94.21,94.21,11517.0,74.9328,74.9328,74.8533,74.8533,11517.0
2015-10-20 13:15:00,94.21,94.3,94.21,94.23,2000.0,74.8533,74.9248,74.8533,74.8692,2000.0
2015-10-20 13:20:00,94.23,94.27,94.18,94.18,18302.0,74.8692,74.901,74.8295,74.8295,18302.0
2015-10-20 13:25:00,94.16,94.16,94.12,94.13,2102.0,74.8136,74.8136,74.7818,74.7897,2102.0
2015-10-20 13:30:00,94.12,94.17,94.04,94.12,7166.0,74.7818,74.8215,74.7182,74.7818,7166.0
2015-10-20 13:35:00,94.13,94.16,94.07,94.16,3049.0,74.7897,74.8136,74.7421,74.8136,3049.0
2015-10-20 13:40:00,94.17,94.26,94.17,94.19,5006.0,74.8215,74.893,74.8215,74.8374,5006.0
2015-10-20 13:45:00,94.24,94.24,94.19,94.23,5480.0,74.8771,74.8771,74.8374,74.8692,5480.0
2015-10-20 13:50:00,94.23,94.29,94.21,94.22,3952.0,74.8692,74.9169,74.8533,74.8613,3952.0
2015-10-20 13:55:00,94.25,94.26,94.23,94.26,2967.0,74.8851,74.893,74.8692,74.893,2967.0
2015-10-20 14:00:00,94.25,94.25,94.15,94.15,7500.0,74.8851,74.8851,74.8056,74.8056,7500.0
2015-10-20 14:05:00,94.15,94.17,94.13,94.13,1683.0,74.8056,74.8215,74.7897,74.7897,1683.0
2015-10-20 14:10:00,94.16,94.2,94.15,94.15,4608.0,74.8136,74.8454,74.8056,74.8056,4608.0
2015-10-20 14:15:00,94.16,94.19,94.09,94.18,3569.0,74.8136,74.8374,74.758,74.8295,3569.0
2015-10-20 14:20:00,94.18,94.18,94.12,94.15,4000.0,74.8295,74.8295,74.7818,74.8056,4000.0
2015-10-20 14:25:00,94.14,94.18,94.12,94.14,5200.0,74.7977,74.8295,74.7818,74.7977,5200.0
2015-10-20 14:30:00,94.16,94.22,94.16,94.22,2121.0,74.8136,74.8613,74.8136,74.8613,2121.0
2015-10-20 14:35:00,94.19,94.24,94.15,94.24,4480.0,74.8374,74.8771,74.8056,74.8771,4480.0
2015-10-20 14:40:00,94.2,94.26,94.12,94.12,7455.0,74.8454,74.893,74.7818,74.7818,7455.0
2015-10-20 14:45:00,94.12,94.17,94.12,94.14,16082.0,74.7818,74.8215,74.7818,74.7977,16082.0
2015-10-20 14:50:00,94.13,94.17,94.12,94.15,17143.0,74.7897,74.8215,74.7818,74.8056,17143.0
2015-10-20 14:55:00,94.16,94.16,94.06,94.15,11149.0,74.8136,74.8136,74.7341,74.8056,11149.0
2015-10-20 15:00:00,94.16,94.18,94.12,94.12,10210.0,74.8136,74.8295,74.7818,74.7818,10210.0
2015-10-20 15:05:00,94.09,94.14,94.08,94.13,4203.0,74.758,74.7977,74.75,74.7897,4203.0
2015-10-20 15:10:00,94.13,94.17,94.1,94.11,7971.0,74.7897,74.8215,74.7659,74.7739,7971.0
2015-10-20 15:15:00,94.12,94.14,94.03,94.03,9588.0,74.7818,74.7977,74.7103,74.7103,9588.0
2015-10-20 15:20:00,94.05,94.19,94.05,94.17,8750.0,74.7262,74.8374,74.7262,74.8215,8750.0
2015-10-20 15:25:00,94.18,94.2,94.12,94.12,14799.0,74.8295,74.8454,74.7818,74.7818,14799.0
2015-10-20 15:30:00,94.12,94.16,94.09,94.13,26351.0,74.7818,74.8136,74.758,74.7897,26351.0
2015-10-20 15:35:00,94.14,94.17,94.1,94.14,21229.0,74.7977,74.8215,74.7659,74.7977,21229.0
2015-10-20 15:40:00,94.15,94.15,94.07,94.08,24403.0,74.8056,74.8056,74.7421,74.75,24403.0
2015-10-20 15:45:00,94.1,94.19,94.08,94.17,20146.0,74.7659,74.8374,74.75,74.8215,20146.0
2015-10-20 15:50:00,94.16,94.2,94.15,94.18,32330.0,74.8136,74.8454,74.8056,74.8295,32330.0
2015-10-20 15:55:00,94.21,94.23,94.13,94.18,86436.0,74.8533,74.8692,74.7897,74.8295,86436.0
2015-10-21 09:30:00,94.4,94.75,94.17,94.17,16285.0,75.0043,75.2824,74.8215,74.8215,16285.0
2015-10-21 09:35:00,94.17,94.27,94.11,94.23,10874.0,74.8215,74.901,74.7739,74.8692,10874.0
2015-10-21 09:40:00,94.18,94.27,94.13,94.18,14700.0,74.8295,74.901,74.7897,74.8295,14700.0
2015-10-21 09:45:00,94.18,94.35,94.14,94.34,8755.0,74.8295,74.9645,74.7977,74.9566,8755.0
2015-10-21 09:50:00,94.39,94.56,94.37,94.56,6500.0,74.9963,75.1314,74.9804,75.1314,6500.0
2015-10-21 09:55:00,94.61,94.76,94.61,94.7,3860.0,75.1711,75.2903,75.1711,75.2426,3860.0
2015-10-21 10:00:00,94.68,94.68,94.47,94.54,8376.0,75.2267,75.2267,75.0599,75.1155,8376.0
2015-10-21 10:05:00,94.62,94.64,94.55,94.64,3941.0,75.1791,75.195,75.1235,75.195,3941.0
2015-10-21 10:10:00,94.68,94.76,94.65,94.76,800.0,75.2267,75.2903,75.2029,75.2903,800.0
2015-10-21 10:15:00,94.71,94.74,94.66,94.7,10576.0,75.2506,75.2744,75.2109,75.2426,10576.0
2015-10-21 10:20:00,94.72,94.72,94.62,94.65,6951.0,75.2585,75.2585,75.1791,75.2029,6951.0
2015-10-21 10:25:00,94.62,94.66,94.5,94.55,9028.0,75.1791,75.2109,75.0837,75.1235,9028.0
2015-10-21 10:30:00,94.55,94.59,94.47,94.47,3491.0,75.1235,75.1552,75.0599,75.0599,3491.0
2015-10-21 10:35:00,94.46,94.49,94.39,94.41,9951.0,75.0519,75.0758,74.9963,75.0122,9951.0
2015-10-21 10:40:00,94.41,94.46,94.35,94.38,12121.0,75.0122,75.0519,74.9645,74.9884,12121.0
2015-10-21 10:45:00,94.37,94.52,94.37,94.51,6747.0,74.9804,75.0996,74.9804,75.0917,6747.0
2015-10-21 10:50:00,94.49,94.56,94.49,94.56,2700.0,75.0758,75.1314,75.0758,75.1314,2700.0
2015-10-21 10:55:00,94.52,94.73,94.48,94.67,34582.0,75.0996,75.2665,75.0678,75.2188,34582.0
2015-10-21 11:00:00,94.57,94.68,94.53,94.59,9506.0,75.1393,75.2267,75.1076,75.1552,9506.0
2015-10-21 11:05:00,94.51,94.57,94.5,94.5,2300.0,75.0917,75.1393,75.0837,75.0837,2300.0
2015-10-21 11:10:00,94.53,94.55,94.46,94.46,7811.0,75.1076,75.1235,75.0519,75.0519,7811.0
2015-10-21 11:15:00,94.51,94.56,94.48,94.51,2101.0,75.0917,75.1314,75.0678,75.0917,2101.0
2015-10-21 11:20:00,94.51,94.51,94.43,94.48,4701.0,75.0917,75.0917,75.0281,75.0678,4701.0
2015-10-21 11:25:00,94.54,94.55,94.49,94.51,7250.0,75.1155,75.1235,75.0758,75.0917,7250.0
2015-10-21 11:30:00,94.5,94.57,94.48,94.57,2300.0,75.0837,75.1393,75.0678,75.1393,2300.0
2015-10-21 11:35:00,94.57,94.68,94.56,94.68,13521.0,75.1393,75.2267,75.1314,75.2267,13521.0
2015-10-21 11:40:00,94.68,94.71,94.59,94.68,6620.0,75.2267,75.2506,75.1552,75.2267,6620.0
2015-10-21 11:45:00,94.7,94.73,94.63,94.69,14068.0,75.2426,75.2665,75.187,75.2347,14068.0
2015-10-21 11:50:00,94.66,94.71,94.63,94.65,7005.0,75.2109,75.2506,75.187,75.2029,7005.0
2015-10-21 11:55:00,94.66,94.67,94.58,94.58,4800.0,75.2109,75.2188,75.1473,75.1473,4800.0
2015-10-21 12:00:00,94.58,94.66,94.57,94.63,7930.0,75.1473,75.2109,75.1393,75.187,7930.0
2015-10-21 12:05:00,94.57,94.69,94.56,94.58,4435.0,75.1393,75.2347,75.1314,75.1473,4435.0
2015-10-21 12:10:00,94.58,94.62,94.54,94.57,11303.0,75.1473,75.1791,75.1155,75.1393,11303.0
2015-10-21 12:15:00,94.57,94.58,94.55,94.57,4823.0,75.1393,75.1473,75.1235,75.1393,4823.0
2015-10-21 12:20:00,94.57,94.58,94.56,94.58,2206.0,75.1393,75.1473,75.1314,75.1473,2206.0
2015-10-21 12:25:00,94.62,94.71,94.59,94.68,5058.0,75.1791,75.2506,75.1552,75.2267,5058.0
2015-10-21 12:30:00,94.7,94.76,94.66,94.66,6703.0,75.2426,75.2903,75.2109,75.2109,6703.0
2015-10-21 12:35:00,94.68,94.74,94.66,94.68,1880.0,75.2267,75.2744,75.2109,75.2267,1880.0
2015-10-21 12:40:00,94.68,94.69,94.65,94.66,1700.0,75.2267,75.2347,75.2029,75.2109,1700.0
2015-10-21 12:45:00,94.64,94.68,94.59,94.68,4215.0,75.195,75.2267,75.1552,75.2267,4215.0
2015-10-21 12:50:00,94.7,94.77,94.7,94.77,2106.0,75.2426,75.2982,75.2426,75.2982,2106.0
2015-10-21 12:55:00,94.77,94.8,94.75,94.75,5500.0,75.2982,75.3221,75.2824,75.2824,5500.0
2015-10-21 13:00:00,94.76,94.77,94.66,94.69,10954.0,75.2903,75.2982,75.2109,75.2347,10954.0
2015-10-21 13:05:00,94.71,94.71,94.66,94.66,3700.0,75.2506,75.2506,75.2109,75.2109,3700.0
2015-10-21 13:10:00,94.67,94.7,94.63,94.67,7001.0,75.2188,75.2426,75.187,75.2188,7001.0
2015-10-21 13:15:00,94.69,94.7,94.56,94.56,4051.0,75.2347,75.2426,75.1314,75.1314,4051.0
2015-10-21 13:20:00,94.55,94.56,94.48,94.48,1732.0,75.1235,75.1314,75.0678,75.0678,1732.0
2015-10-21 13:25:00,94.48,94.55,94.43,94.47,4898.0,75.0678,75.1235,75.0281,75.0599,4898.0
2015-10-21 13:30:00,94.48,94.56,94.4,94.52,5901.0,75.0678,75.1314,75.0043,75.0996,5901.0
2015-10-21 13:35:00,94.5,94.5,94.41,94.45,3329.0,75.0837,75.0837,75.0122,75.044,3329.0
2015-10-21 13:40:00,94.48,94.59,94.48,94.59,3206.0,75.0678,75.1552,75.0678,75.1552,3206.0
2015-10-21 13:45:00,94.56,94.6,94.55,94.57,6333.0,75.1314,75.1632,75.1235,75.1393,6333.0
2015-10-21 13:50:00,94.56,94.59,94.52,94.59,2818.0,75.1314,75.1552,75.0996,75.1552,2818.0
2015-10-21 13:55:00,94.57,94.59,94.54,94.54,8194.0,75.1393,75.1552,75.1155,75.1155,8194.0
2015-10-21 14:00:00,94.52,94.55,94.5,94.5,5298.0,75.0996,75.1235,75.0837,75.0837,5298.0
2015-10-21 14:05:00,94.5,94.57,94.46,94.53,7820.0,75.0837,75.1393,75.0519,75.1076,7820.0
2015-10-21 14:10:00,94.52,94.58,94.51,94.58,1100.0,75.0996,75.1473,75.0917,75.1473,1100.0
2015-10-21 14:15:00,94.59,94.65,94.58,94.65,2105.0,75.1552,75.2029,75.1473,75.2029,2105.0
2015-10-21 14:20:00,94.62,94.63,94.58,94.62,2100.0,75.1791,75.187,75.1473,75.1791,2100.0
2015-10-21 14:25:00,94.62,94.63,94.59,94.62,4113.0,75.1791,75.187,75.1552,75.1791,4113.0
2015-10-21 14:30:00,94.62,94.64,94.58,94.61,2481.0,75.1791,75.195,75.1473,75.1711,2481.0
2015-10-21 14:35:00,94.59,94.7,94.57,94.58,32814.0,75.1552,75.2426,75.1393,75.1473,32814.0
2015-10-21 14:40:00,94.62,94.7,94.62,94.66,3050.0,75.1791,75.2426,75.1791,75.2109,3050.0
2015-10-21 14:45:00,94.66,94.7,94.59,94.59,4950.0,75.2109,75.2426,75.1552,75.1552,4950.0
2015-10-21 14:50:00,94.62,94.68,94.58,94.6,8060.0,75.1791,75.2267,75.1473,75.1632,8060.0
2015-10-21 14:55:00,94.6,94.62,94.54,94.55,4015.0,75.1632,75.1791,75.1155,75.1235,4015.0
2015-10-21 15:00:00,94.57,94.58,94.54,94.57,3210.0,75.1393,75.1473,75.1155,75.1393,3210.0
2015-10-21 15:05:00,94.57,94.6,94.53,94.58,5611.0,75.1393,75.1632,75.1076,75.1473,5611.0
2015-10-21 15:10:00,94.58,94.58,94.38,94.4,7248.0,75.1473,75.1473,74.9884,75.0043,7248.0
2015-10-21 15:15:00,94.38,94.38,94.28,94.3,6518.0,74.9884,74.9884,74.9089,74.9248,6518.0
2015-10-21 15:20:00,94.28,94.31,94.26,94.28,6629.0,74.9089,74.9328,74.893,74.9089,6629.0
2015-10-21 15:25:00,94.28,94.31,94.24,94.29,6629.0,74.9089,74.9328,74.8771,74.9169,6629.0
2015-10-21 15:30:00,94.27,94.29,94.22,94.29,7866.0,74.901,74.9169,74.8613,74.9169,7866.0
2015-10-21 15:35:00,94.27,94.35,94.26,94.32,7753.0,74.901,74.9645,74.893,74.9407,7753.0
2015-10-21 15:40:00,94.31,94.31,94.21,94.23,9277.0,74.9328,74.9328,74.8533,74.8692,9277.0
2015-10-21 15:45:00,94.22,94.24,94.17,94.23,12859.0,74.8613,74.8771,74.8215,74.8692,12859.0
2015-10-21 15:50:00,94.22,94.29,94.19,94.22,25466.0,74.8613,74.9169,74.8374,74.8613,25466.0
2015-10-21 15:55:00,94.23,94.23,94.02,94.08,121011.0,74.8692,74.8692,74.7023,74.75,121011.0
2015-10-22 09:30:00,94.64,95.02,94.64,95.01,18623.0,75.195,75.4969,75.195,75.4889,18623.0
2015-10-22 09:35:00,95.04,95.13,94.84,94.85,5413.0,75.5128,75.5843,75.3539,75.3618,5413.0
2015-10-22 09:40:00,94.88,94.93,94.73,94.75,10190.0,75.3856,75.4254,75.2665,75.2824,10190.0
2015-10-22 09:45:00,94.78,94.81,94.63,94.71,11400.0,75.3062,75.33,75.187,75.2506,11400.0
2015-10-22 09:50:00,94.78,94.8,94.65,94.68,9620.0,75.3062,75.3221,75.2029,75.2267,9620.0
2015-10-22 09:55:00,94.7,94.74,94.62,94.63,8556.0,75.2426,75.2744,75.1791,75.187,8556.0
2015-10-22 10:00:00,94.6,94.71,94.53,94.55,32621.0,75.1632,75.2506,75.1076,75.1235,32621.0
2015-10-22 10:05:00,94.64,94.81,94.63,94.77,12363.0,75.195,75.33,75.187,75.2982,12363.0
2015-10-22 10:10:00,94.76,94.94,94.72,94.82,15124.0,75.2903,75.4333,75.2585,75.338,15124.0
2015-10-22 10:15:00,94.8,94.87,94.74,94.75,11041.0,75.3221,75.3777,75.2744,75.2824,11041.0
2015-10-22 10:20:00,94.8,94.8,94.69,94.69,1000.0,75.3221,75.3221,75.2347,75.2347,1000.0
2015-10-22 10:25:00,94.76,94.8,94.7,94.72,15061.0,75.2903,75.3221,75.2426,75.2585,15061.0
2015-10-22 10:30:00,94.76,94.76,94.63,94.7,10138.0,75.2903,75.2903,75.187,75.2426,10138.0
2015-10-22 10:35:00,94.69,94.72,94.58,94.6,19935.0,75.2347,75.2585,75.1473,75.1632,19935.0
2015-10-22 10:40:00,94.59,94.81,94.59,94.81,4617.0,75.1552,75.33,75.1552,75.33,4617.0
2015-10-22 10:45:00,94.84,95.05,94.84,95.05,3386.0,75.3539,75.5207,75.3539,75.5207,3386.0
2015-10-22 10:50:00,95.03,95.15,95.01,95.14,4064.0,75.5048,75.6002,75.4889,75.5922,4064.0
2015-10-22 10:55:00,95.15,95.25,95.15,95.2,4975.0,75.6002,75.6796,75.6002,75.6399,4975.0
2015-10-22 11:00:00,95.15,95.2,95.14,95.18,9066.0,75.6002,75.6399,75.5922,75.624,9066.0
2015-10-22 11:05:00,95.21,95.21,95.09,95.12,2600.0,75.6478,75.6478,75.5525,75.5763,2600.0
2015-10-22 11:10:00,95.12,95.26,95.1,95.24,11872.0,75.5763,75.6876,75.5604,75.6717,11872.0
2015-10-22 11:15:00,95.26,95.36,95.25,95.32,4216.0,75.6876,75.767,75.6796,75.7352,4216.0
2015-10-22 11:20:00,95.32,95.32,95.25,95.3,9235.0,75.7352,75.7352,75.6796,75.7194,9235.0
2015-10-22 11:25:00,95.33,95.36,95.18,95.18,7021.0,75.7432,75.767,75.624,75.624,7021.0
2015-10-22 11:30:00,95.18,95.22,95.15,95.2,8140.0,75.624,75.6558,75.6002,75.6399,8140.0
2015-10-22 11:35:00,95.19,95.24,95.15,95.2,6961.0,75.632,75.6717,75.6002,75.6399,6961.0
2015-10-22 11:40:00,95.18,95.27,95.18,95.24,10842.0,75.624,75.6955,75.624,75.6717,10842.0
2015-10-22 11:45:00,95.3,95.34,95.25,95.31,6222.0,75.7194,75.7511,75.6796,75.7273,6222.0
2015-10-22 11:50:00,95.27,95.32,95.27,95.29,6959.0,75.6955,75.7352,75.6955,75.7114,6959.0
2015-10-22 11:55:00,95.31,95.34,95.28,95.3,6563.0,75.7273,75.7511,75.7035,75.7194,6563.0
2015-10-22 12:00:00,95.31,95.32,95.14,95.14,5695.0,75.7273,75.7352,75.5922,75.5922,5695.0
2015-10-22 12:05:00,95.14,95.18,95.07,95.07,6691.0,75.5922,75.624,75.5366,75.5366,6691.0
2015-10-22 12:10:00,95.09,95.17,95.05,95.17,13879.0,75.5525,75.6161,75.5207,75.6161,13879.0
2015-10-22 12:15:00,95.14,95.21,95.12,95.18,3213.0,75.5922,75.6478,75.5763,75.624,3213.0
2015-10-22 12:20:00,95.19,95.51,95.19,95.51,4007.0,75.632,75.8862,75.632,75.8862,4007.0
2015-10-22 12:25:00,95.47,95.57,95.47,95.49,4495.0,75.8544,75.9339,75.8544,75.8703,4495.0
2015-10-22 12:30:00,95.56,95.6,95.53,95.54,1800.0,75.9259,75.9577,75.9021,75.91,1800.0
2015-10-22 12:35:00,95.53,95.64,95.52,95.64,6036.0,75.9021,75.9895,75.8942,75.9895,6036.0
2015-10-22 12:40:00,95.66,95.72,95.61,95.64,4254.0,76.0054,76.0531,75.9657,75.9895,4254.0
2015-10-22 12:45:00,95.61,95.62,95.54,95.55,3220.0,75.9657,75.9736,75.91,75.918,3220.0
2015-10-22 12:50:00,95.54,95.68,95.54,95.68,4100.0,75.91,76.0213,75.91,76.0213,4100.0
2015-10-22 12:55:00,95.63,95.7,95.58,95.64,2350.0,75.9816,76.0372,75.9418,75.9895,2350.0
2015-10-22 13:00:00,95.64,95.8,95.62,95.76,4084.0,75.9895,76.1166,75.9736,76.0848,4084.0
2015-10-22 13:05:00,95.76,95.76,95.69,95.7,3152.0,76.0848,76.0848,76.0292,76.0372,3152.0
2015-10-22 13:10:00,95.7,95.83,95.7,95.72,2072.0,76.0372,76.1405,76.0372,76.0531,2072.0
2015-10-22 13:15:00,95.72,95.78,95.69,95.77,7552.0,76.0531,76.1007,76.0292,76.0928,7552.0
2015-10-22 13:20:00,95.78,95.85,95.77,95.81,11047.0,76.1007,76.1563,76.0928,76.1246,11047.0
2015-10-22 13:25:00,95.77,95.8,95.67,95.71,7679.0,76.0928,76.1166,76.0133,76.0451,7679.0
2015-10-22 13:30:00,95.71,95.71,95.59,95.62,8307.0,76.0451,76.0451,75.9498,75.9736,8307.0
2015-10-22 13:35:00,95.64,95.74,95.63,95.71,6062.0,75.9895,76.069,75.9816,76.0451,6062.0
2015-10-22 13:40:00,95.68,95.86,95.68,95.79,5080.0,76.0213,76.1643,76.0213,76.1087,5080.0
2015-10-22 13:45:00,95.73,95.79,95.71,95.79,6370.0,76.061,76.1087,76.0451,76.1087,6370.0
2015-10-22 13:50:00,95.76,95.79,95.74,95.74,3900.0,76.0848,76.1087,76.069,76.069,3900.0
2015-10-22 13:55:00,95.76,95.8,95.73,95.8,6204.0,76.0848,76.1166,76.061,76.1166,6204.0
2015-10-22 14:00:00,95.8,95.81,95.6,95.61,18453.0,76.1166,76.1246,75.9577,75.9657,18453.0
2015-10-22 14:05:00,95.63,95.66,95.56,95.58,8685.0,75.9816,76.0054,75.9259,75.9418,8685.0
2015-10-22 14:10:00,95.59,95.67,95.56,95.62,8490.0,75.9498,76.0133,75.9259,75.9736,8490.0
2015-10-22 14:15:00,95.63,95.65,95.49,95.49,11492.0,75.9816,75.9974,75.8703,75.8703,11492.0
2015-10-22 14:20:00,95.48,95.53,95.45,95.47,7316.0,75.8624,75.9021,75.8385,75.8544,7316.0
2015-10-22 14:25:00,95.43,95.54,95.43,95.5,13249.0,75.8226,75.91,75.8226,75.8783,13249.0
2015-10-22 14:30:00,95.52,95.54,95.45,95.47,9917.0,75.8942,75.91,75.8385,75.8544,9917.0
2015-10-22 14:35:00,95.45,95.52,95.45,95.45,4627.0,75.8385,75.8942,75.8385,75.8385,4627.0
2015-10-22 14:40:00,95.48,95.51,95.41,95.41,11888.0,75.8624,75.8862,75.8068,75.8068,11888.0
2015-10-22 14:45:00,95.45,95.51,95.41,95.45,8654.0,75.8385,75.8862,75.8068,75.8385,8654.0
2015-10-22 14:50:00,95.48,95.6,95.43,95.58,11579.0,75.8624,75.9577,75.8226,75.9418,11579.0
2015-10-22 14:55:00,95.59,95.71,95.57,95.71,6492.0,75.9498,76.0451,75.9339,76.0451,6492.0
2015-10-22 15:00:00,95.72,95.78,95.65,95.71,8575.0,76.0531,76.1007,75.9974,76.0451,8575.0
2015-10-22 15:05:00,95.78,95.8,95.57,95.57,11436.0,76.1007,76.1166,75.9339,75.9339,11436.0
2015-10-22 15:10:00,95.59,95.68,95.32,95.68,17900.0,75.9498,76.0213,75.7352,76.0213,17900.0
2015-10-22 15:15:00,95.72,95.9,95.72,95.86,27388.0,76.0531,76.1961,76.0531,76.1643,27388.0
2015-10-22 15:20:00,95.84,96.05,95.83,96.05,20593.0,76.1484,76.3153,76.1405,76.3153,20593.0
2015-10-22 15:25:00,96.05,96.18,96.04,96.11,20524.0,76.3153,76.4185,76.3073,76.3629,20524.0
2015-10-22 15:30:00,96.11,96.11,96.04,96.05,16696.0,76.3629,76.3629,76.3073,76.3153,16696.0
2015-10-22 15:35:00,96.05,96.07,95.78,95.8,26732.0,76.3153,76.3311,76.1007,76.1166,26732.0
2015-10-22 15:40:00,95.81,96.14,95.8,96.11,15826.0,76.1246,76.3868,76.1166,76.3629,15826.0
2015-10-22 15:45:00,96.12,96.17,95.88,95.93,25042.0,76.3709,76.4106,76.1802,76.2199,25042.0
2015-10-22 15:50:00,95.93,95.98,95.85,95.86,33121.0,76.2199,76.2596,76.1563,76.1643,33121.0
2015-10-22 15:55:00,95.86,95.92,95.84,95.92,42867.0,76.1643,76.212,76.1484,76.212,42867.0
2015-10-23 09:30:00,96.25,96.75,95.89,95.98,23125.0,76.4742,76.8714,76.1881,76.2596,23125.0
2015-10-23 09:35:00,95.95,96.11,95.71,95.85,8938.0,76.2358,76.3629,76.0451,76.1563,8938.0
2015-10-23 09:40:00,95.85,96.07,95.79,95.99,5795.0,76.1563,76.3311,76.1087,76.2676,5795.0
2015-10-23 09:45:00,96.01,96.13,95.79,95.79,2162.0,76.2835,76.3788,76.1087,76.1087,2162.0
2015-10-23 09:50:00,95.73,95.83,95.67,95.78,5618.0,76.061,76.1405,76.0133,76.1007,5618.0
2015-10-23 09:55:00,95.71,95.81,95.65,95.73,6321.0,76.0451,76.1246,75.9974,76.061,6321.0
2015-10-23 10:00:00,95.78,95.8,95.5,95.62,6814.0,76.1007,76.1166,75.8783,75.9736,6814.0
2015-10-23 10:05:00,95.62,95.62,95.39,95.55,3400.0,75.9736,75.9736,75.7909,75.918,3400.0
2015-10-23 10:10:00,95.53,95.53,95.17,95.17,5471.0,75.9021,75.9021,75.6161,75.6161,5471.0
2015-10-23 10:15:00,95.26,95.34,95.18,95.21,2200.0,75.6876,75.7511,75.624,75.6478,2200.0
2015-10-23 10:20:00,95.24,95.24,95.05,95.05,3591.0,75.6717,75.6717,75.5207,75.5207,3591.0
2015-10-23 10:25:00,95.05,95.1,94.96,95.04,3813.0,75.5207,75.5604,75.4492,75.5128,3813.0
2015-10-23 10:30:00,95.07,95.19,95.0,95.17,3401.0,75.5366,75.632,75.481,75.6161,3401.0
2015-10-23 10:35:00,95.12,95.19,95.07,95.15,1800.0,75.5763,75.632,75.5366,75.6002,1800.0
2015-10-23 10:40:00,95.13,95.36,95.13,95.36,4240.0,75.5843,75.767,75.5843,75.767,4240.0
2015-10-23 10:45:00,95.38,95.44,95.32,95.33,2404.0,75.7829,75.8306,75.7352,75.7432,2404.0
2015-10-23 10:50:00,95.37,95.43,95.33,95.43,3122.0,75.775,75.8226,75.7432,75.8226,3122.0
2015-10-23 10:55:00,95.42,95.45,95.35,95.4,2600.0,75.8147,75.8385,75.7591,75.7988,2600.0
2015-10-23 11:00:00,95.37,95.5,95.34,95.39,5828.0,75.775,75.8783,75.7511,75.7909,5828.0
2015-10-23 11:05:00,95.37,95.49,95.29,95.46,4406.0,75.775,75.8703,75.7114,75.8465,4406.0
2015-10-23 11:10:00,95.45,95.47,95.24,95.24,3460.0,75.8385,75.8544,75.6717,75.6717,3460.0
2015-10-23 11:15:00,95.29,95.31,95.09,95.14,7007.0,75.7114,75.7273,75.5525,75.5922,7007.0
2015-10-23 11:20:00,95.15,95.19,95.04,95.04,2863.0,75.6002,75.632,75.5128,75.5128,2863.0
2015-10-23 11:25:00,94.99,95.07,94.94,95.01,3086.0,75.473,75.5366,75.4333,75.4889,3086.0
2015-10-23 11:30:00,95.0,95.06,94.95,94.96,3473.0,75.481,75.5287,75.4413,75.4492,3473.0
2015-10-23 11:35:00,94.94,95.02,94.93,95.02,5768.0,75.4333,75.4969,75.4254,75.4969,5768.0
2015-10-23 11:40:00,95.02,95.2,94.99,95.15,2810.0,75.4969,75.6399,75.473,75.6002,2810.0
2015-10-23 11:45:00,95.13,95.23,95.05,95.23,6048.0,75.5843,75.6637,75.5207,75.6637,6048.0
2015-10-23 11:50:00,95.22,95.22,95.09,95.18,1505.0,75.6558,75.6558,75.5525,75.624,1505.0
2015-10-23 11:55:00,95.16,95.18,94.98,95.03,3190.0,75.6081,75.624,75.4651,75.5048,3190.0
2015-10-23 12:00:00,95.04,95.17,95.04,95.17,3830.0,75.5128,75.6161,75.5128,75.6161,3830.0
2015-10-23 12:05:00,95.18,95.18,95.05,95.16,2205.0,75.624,75.624,75.5207,75.6081,2205.0
2015-10-23 12:10:00,95.11,95.16,95.08,95.15,56500.0,75.5684,75.6081,75.5446,75.6002,56500.0
2015-10-23 12:15:00,95.16,95.3,95.14,95.3,3050.0,75.6081,75.7194,75.5922,75.7194,3050.0
2015-10-23 12:20:00,95.24,95.34,95.24,95.27,2075.0,75.6717,75.7511,75.6717,75.6955,2075.0
2015-10-23 12:25:00,95.27,95.32,95.25,95.3,3175.0,75.6955,75.7352,75.6796,75.7194,3175.0
2015-10-23 12:30:00,95.3,95.3,95.24,95.27,1100.0,75.7194,75.7194,75.6717,75.6955,1100.0
2015-10-23 12:35:00,95.26,95.27,95.21,95.27,2600.0,75.6876,75.6955,75.6478,75.6955,2600.0
2015-10-23 12:40:00,95.22,95.24,95.21,95.21,300.0,75.6558,75.6717,75.6478,75.6478,300.0
2015-10-23 12:45:00,95.26,95.43,95.22,95.42,5000.0,75.6876,75.8226,75.6558,75.8147,5000.0
2015-10-23 12:50:00,95.4,95.4,95.34,95.36,2830.0,75.7988,75.7988,75.7511,75.767,2830.0
2015-10-23 12:55:00,95.37,95.47,95.35,95.45,4092.0,75.775,75.8544,75.7591,75.8385,4092.0
2015-10-23 13:00:00,95.42,95.43,95.38,95.38,3500.0,75.8147,75.8226,75.7829,75.7829,3500.0
2015-10-23 13:05:00,95.38,95.42,95.3,95.32,8101.0,75.7829,75.8147,75.7194,75.7352,8101.0
2015-10-23 13:10:00,95.34,95.36,95.3,95.36,6301.0,75.7511,75.767,75.7194,75.767,6301.0
2015-10-23 13:15:00,95.36,95.36,95.3,95.34,4993.0,75.767,75.767,75.7194,75.7511,4993.0
2015-10-23 13:20:00,95.36,95.39,95.32,95.36,10127.0,75.767,75.7909,75.7352,75.767,10127.0
2015-10-23 13:25:00,95.37,95.45,95.36,95.44,5079.0,75.775,75.8385,75.767,75.8306,5079.0
2015-10-23 13:30:00,95.46,95.54,95.44,95.53,3711.0,75.8465,75.91,75.8306,75.9021,3711.0
2015-10-23 13:35:00,95.54,95.64,95.54,95.59,6027.0,75.91,75.9895,75.91,75.9498,6027.0
2015-10-23 13:40:00,95.6,95.95,95.6,95.93,20624.0,75.9577,76.2358,75.9577,76.2199,20624.0
2015-10-23 13:45:00,95.87,95.87,95.7,95.74,6051.0,76.1722,76.1722,76.0372,76.069,6051.0
2015-10-23 13:50:00,95.77,95.77,95.7,95.74,2701.0,76.0928,76.0928,76.0372,76.069,2701.0
2015-10-23 13:55:00,95.73,95.73,95.6,95.6,2800.0,76.061,76.061,75.9577,75.9577,2800.0
2015-10-23 14:00:00,95.61,95.71,95.61,95.67,4300.0,75.9657,76.0451,75.9657,76.0133,4300.0
2015-10-23 14:05:00,95.67,95.74,95.6,95.64,4005.0,76.0133,76.069,75.9577,75.9895,4005.0
2015-10-23 14:10:00,95.66,95.68,95.61,95.63,5948.0,76.0054,76.0213,75.9657,75.9816,5948.0
2015-10-23 14:15:00,95.64,95.78,95.64,95.74,3200.0,75.9895,76.1007,75.9895,76.069,3200.0
2015-10-23 14:20:00,95.74,95.82,95.72,95.82,6431.0,76.069,76.1325,76.0531,76.1325,6431.0
2015-10-23 14:25:00,95.81,95.84,95.74,95.74,3738.0,76.1246,76.1484,76.069,76.069,3738.0
2015-10-23 14:30:00,95.74,95.81,95.74,95.78,4219.0,76.069,76.1246,76.069,76.1007,4219.0
2015-10-23 14:35:00,95.75,95.84,95.73,95.84,5904.0,76.0769,76.1484,76.061,76.1484,5904.0
2015-10-23 14:40:00,95.83,95.83,95.77,95.77,7019.0,76.1405,76.1405,76.0928,76.0928,7019.0
2015-10-23 14:45:00,95.78,95.79,95.71,95.73,9671.0,76.1007,76.1087,76.0451,76.061,9671.0
2015-10-23 14:50:00,95.72,95.73,95.61,95.62,11408.0,76.0531,76.061,75.9657,75.9736,11408.0
2015-10-23 14:55:00,95.63,95.65,95.57,95.57,4207.0,75.9816,75.9974,75.9339,75.9339,4207.0
2015-10-23 15:00:00,95.57,95.64,95.53,95.58,8400.0,75.9339,75.9895,75.9021,75.9418,8400.0
2015-10-23 15:05:00,95.6,95.64,95.57,95.58,9001.0,75.9577,75.9895,75.9339,75.9418,9001.0
2015-10-23 15:10:00,95.59,95.71,95.58,95.6,9950.0,75.9498,76.0451,75.9418,75.9577,9950.0
2015-10-23 15:15:00,95.59,95.69,95.59,95.61,5127.0,75.9498,76.0292,75.9498,75.9657,5127.0
2015-10-23 15:20:00,95.63,95.72,95.59,95.61,7162.0,75.9816,76.0531,75.9498,75.9657,7162.0
2015-10-23 15:25:00,95.59,95.63,95.55,95.62,6828.0,75.9498,75.9816,75.918,75.9736,6828.0
2015-10-23 15:30:00,95.62,95.67,95.59,95.65,9835.0,75.9736,76.0133,75.9498,75.9974,9835.0
2015-10-23 15:35:00,95.64,95.7,95.56,95.68,11365.0,75.9895,76.0372,75.9259,76.0213,11365.0
2015-10-23 15:40:00,95.66,95.71,95.66,95.69,14270.0,76.0054,76.0451,76.0054,76.0292,14270.0
2015-10-23 15:45:00,95.7,95.72,95.61,95.61,23921.0,76.0372,76.0531,75.9657,75.9657,23921.0
2015-10-23 15:50:00,95.61,95.63,95.56,95.56,23153.0,75.9657,75.9816,75.9259,75.9259,23153.0
2015-10-23 15:55:00,95.57,95.66,95.57,95.66,49240.0,75.9339,76.0054,75.9339,76.0054,49240.0
2015-10-26 09:30:00,95.65,95.81,95.28,95.3,14431.0,75.9974,76.1246,75.7035,75.7194,14431.0
2015-10-26 09:35:00,95.51,95.67,95.42,95.58,3796.0,75.8862,76.0133,75.8147,75.9418,3796.0
2015-10-26 09:40:00,95.57,95.63,95.35,95.39,5530.0,75.9339,75.9816,75.7591,75.7909,5530.0
2015-10-26 09:45:00,95.35,95.37,95.18,95.2,10636.0,75.7591,75.775,75.624,75.6399,10636.0
2015-10-26 09:50:00,95.22,95.48,95.18,95.46,5110.0,75.6558,75.8624,75.624,75.8465,5110.0
2015-10-26 09:55:00,95.52,95.65,95.48,95.51,8240.0,75.8942,75.9974,75.8624,75.8862,8240.0
2015-10-26 10:00:00,95.55,95.55,95.13,95.13,6720.0,75.918,75.918,75.5843,75.5843,6720.0
2015-10-26 10:05:00,95.17,95.37,95.14,95.32,3484.0,75.6161,75.775,75.5922,75.7352,3484.0
2015-10-26 10:10:00,95.32,95.32,95.14,95.14,7264.0,75.7352,75.7352,75.5922,75.5922,7264.0
2015-10-26 10:15:00,95.17,95.35,95.16,95.35,8500.0,75.6161,75.7591,75.6081,75.7591,8500.0
2015-10-26 10:20:00,95.34,95.39,95.34,95.39,4400.0,75.7511,75.7909,75.7511,75.7909,4400.0
2015-10-26 10:25:00,95.38,95.41,95.31,95.31,5684.0,75.7829,75.8068,75.7273,75.7273,5684.0
2015-10-26 10:30:00,95.31,95.39,95.16,95.16,7160.0,75.7273,75.7909,75.6081,75.6081,7160.0
2015-10-26 10:35:00,95.21,95.31,95.2,95.27,4827.0,75.6478,75.7273,75.6399,75.6955,4827.0
2015-10-26 10:40:00,95.27,95.27,95.22,95.22,3800.0,75.6955,75.6955,75.6558,75.6558,3800.0
2015-10-26 10:45:00,95.21,95.32,95.19,95.19,5626.0,75.6478,75.7352,75.632,75.632,5626.0
2015-10-26 10:50:00,95.2,95.21,95.07,95.07,4341.0,75.6399,75.6478,75.5366,75.5366,4341.0
2015-10-26 10:55:00,95.03,95.08,95.02,95.08,4900.0,75.5048,75.5446,75.4969,75.5446,4900.0
2015-10-26 11:00:00,95.09,95.15,95.02,95.05,24622.0,75.5525,75.6002,75.4969,75.5207,24622.0
2015-10-26 11:05:00,95.06,95.19,95.02,95.14,13872.0,75.5287,75.632,75.4969,75.5922,13872.0
2015-10-26 11:10:00,95.14,95.26,95.14,95.21,2794.0,75.5922,75.6876,75.5922,75.6478,2794.0
2015-10-26 11:15:00,95.15,95.21,95.14,95.21,3742.0,75.6002,75.6478,75.5922,75.6478,3742.0
2015-10-26 11:20:00,95.22,95.37,95.2,95.34,5505.0,75.6558,75.775,75.6399,75.7511,5505.0
2015-10-26 11:25:00,95.32,95.41,95.31,95.37,5551.0,75.7352,75.8068,75.7273,75.775,5551.0
2015-10-26 11:30:00,95.35,95.39,95.34,95.36,3000.0,75.7591,75.7909,75.7511,75.767,3000.0
2015-10-26 11:35:00,95.36,95.37,95.32,95.32,5035.0,75.767,75.775,75.7352,75.7352,5035.0
2015-10-26 11:40:00,95.32,95.44,95.32,95.44,2400.0,75.7352,75.8306,75.7352,75.8306,2400.0
2015-10-26 11:45:00,95.43,95.5,95.23,95.24,12450.0,75.8226,75.8783,75.6637,75.6717,12450.0
2015-10-26 11:50:00,95.2,95.2,95.0,95.0,13106.0,75.6399,75.6399,75.481,75.481,13106.0
2015-10-26 11:55:00,94.99,95.15,94.95,95.07,15116.0,75.473,75.6002,75.4413,75.5366,15116.0
2015-10-26 12:00:00,95.06,95.19,95.04,95.11,5826.0,75.5287,75.632,75.5128,75.5684,5826.0
2015-10-26 12:05:00,95.13,95.18,95.13,95.18,800.0,75.5843,75.624,75.5843,75.624,800.0
2015-10-26 12:10:00,95.15,95.15,95.03,95.04,1900.0,75.6002,75.6002,75.5048,75.5128,1900.0
2015-10-26 12:15:00,95.03,95.03,94.92,94.92,2800.0,75.5048,75.5048,75.4174,75.4174,2800.0
2015-10-26 12:20:00,94.93,94.98,94.87,94.88,3422.0,75.4254,75.4651,75.3777,75.3856,3422.0
2015-10-26 12:25:00,94.87,94.88,94.81,94.86,3700.0,75.3777,75.3856,75.33,75.3698,3700.0
2015-10-26 12:30:00,94.85,94.89,94.8,94.8,3271.0,75.3618,75.3936,75.3221,75.3221,3271.0
2015-10-26 12:35:00,94.82,94.83,94.73,94.75,3455.0,75.338,75.3459,75.2665,75.2824,3455.0
2015-10-26 12:40:00,94.75,94.94,94.75,94.92,4000.0,75.2824,75.4333,75.2824,75.4174,4000.0
2015-10-26 12:45:00,94.92,95.11,94.9,95.07,22050.0,75.4174,75.5684,75.4015,75.5366,22050.0
2015-10-26 12:50:00,95.05,95.12,95.02,95.11,15300.0,75.5207,75.5763,75.4969,75.5684,15300.0
2015-10-26 12:55:00,95.12,95.17,95.1,95.1,2900.0,75.5763,75.6161,75.5604,75.5604,2900.0
2015-10-26 13:00:00,95.1,95.14,95.05,95.14,3500.0,75.5604,75.5922,75.5207,75.5922,3500.0
2015-10-26 13:05:00,95.11,95.2,95.11,95.16,2953.0,75.5684,75.6399,75.5684,75.6081,2953.0
2015-10-26 13:10:00,95.19,95.19,94.99,94.99,7848.0,75.632,75.632,75.473,75.473,7848.0
2015-10-26 13:15:00,95.05,95.1,95.02,95.09,4600.0,75.5207,75.5604,75.4969,75.5525,4600.0
2015-10-26 13:20:00,95.11,95.11,95.05,95.09,3000.0,75.5684,75.5684,75.5207,75.5525,3000.0
2015-10-26 13:25:00,95.07,95.19,95.07,95.19,3159.0,75.5366,75.632,75.5366,75.632,3159.0
2015-10-26 13:30:00,95.19,95.2,95.16,95.2,9331.0,75.632,75.6399,75.6081,75.6399,9331.0
2015-10-26 13:35:00,95.2,95.21,95.14,95.14,5135.0,75.6399,75.6478,75.5922,75.5922,5135.0
2015-10-26 13:40:00,95.14,95.17,95.13,95.16,6482.0,75.5922,75.6161,75.5843,75.6081,6482.0
2015-10-26 13:45:00,95.17,95.17,95.07,95.07,4905.0,75.6161,75.6161,75.5366,75.5366,4905.0
2015-10-26 13:50:00,95.07,95.08,95.03,95.06,4258.0,75.5366,75.5446,75.5048,75.5287,4258.0
2015-10-26 13:55:00,95.08,95.08,95.0,95.01,2511.0,75.5446,75.5446,75.481,75.4889,2511.0
2015-10-26 14:00:00,95.04,95.05,94.89,94.89,15077.0,75.5128,75.5207,75.3936,75.3936,15077.0
2015-10-26 14:05:00,94.89,94.98,94.88,94.93,17197.0,75.3936,75.4651,75.3856,75.4254,17197.0
2015-10-26 14:10:00,94.92,94.96,94.92,94.94,6262.0,75.4174,75.4492,75.4174,75.4333,6262.0
2015-10-26 14:15:00,94.94,94.95,94.88,94.88,7905.0,75.4333,75.4413,75.3856,75.3856,7905.0
2015-10-26 14:20:00,94.88,94.89,94.56,94.56,66421.0,75.3856,75.3936,75.1314,75.1314,66421.0
2015-10-26 14:25:00,94.57,94.61,94.27,94.46,51904.0,75.1393,75.1711,74.901,75.0519,51904.0
2015-10-26 14:30:00,94.45,94.48,94.28,94.48,47946.0,75.044,75.0678,74.9089,75.0678,47946.0
2015-10-26 14:35:00,94.58,94.85,94.58,94.85,9519.0,75.1473,75.3618,75.1473,75.3618,9519.0
2015-10-26 14:40:00,94.85,94.92,94.57,94.59,24432.0,75.3618,75.4174,75.1393,75.1552,24432.0
2015-10-26 14:45:00,94.58,94.79,94.57,94.7,7862.0,75.1473,75.3141,75.1393,75.2426,7862.0
2015-10-26 14:50:00,94.71,94.86,94.71,94.84,5505.0,75.2506,75.3698,75.2506,75.3539,5505.0
2015-10-26 14:55:00,94.82,94.92,94.77,94.91,7241.0,75.338,75.4174,75.2982,75.4095,7241.0
2015-10-26 15:00:00,94.91,94.91,94.74,94.82,6760.0,75.4095,75.4095,75.2744,75.338,6760.0
2015-10-26 15:05:00,94.81,94.84,94.77,94.84,3800.0,75.33,75.3539,75.2982,75.3539,3800.0
2015-10-26 15:10:00,94.87,94.9,94.82,94.9,6340.0,75.3777,75.4015,75.338,75.4015,6340.0
2015-10-26 15:15:00,94.89,94.98,94.85,94.98,9600.0,75.3936,75.4651,75.3618,75.4651,9600.0
2015-10-26 15:20:00,94.95,94.97,94.93,94.94,4875.0,75.4413,75.4572,75.4254,75.4333,4875.0
2015-10-26 15:25:00,94.93,95.0,94.9,94.94,10521.0,75.4254,75.481,75.4015,75.4333,10521.0
2015-10-26 15:30:00,94.96,95.0,94.91,94.91,8663.0,75.4492,75.481,75.4095,75.4095,8663.0
2015-10-26 15:35:00,94.91,94.99,94.89,94.93,12304.0,75.4095,75.473,75.3936,75.4254,12304.0
2015-10-26 15:40:00,94.93,94.98,94.86,94.94,12727.0,75.4254,75.4651,75.3698,75.4333,12727.0
2015-10-26 15:45:00,94.95,95.03,94.91,94.91,19373.0,75.4413,75.5048,75.4095,75.4095,19373.0
2015-10-26 15:50:00,94.91,94.97,94.91,94.94,20581.0,75.4095,75.4572,75.4095,75.4333,20581.0
2015-10-26 15:55:00,94.94,95.09,94.92,94.97,35348.0,75.4333,75.5525,75.4174,75.4572,35348.0
2015-10-27 09:30:00,94.65,94.95,94.44,94.44,10159.0,75.2029,75.4413,75.0361,75.0361,10159.0
2015-10-27 09:35:00,94.42,94.53,94.34,94.46,7735.0,75.0202,75.1076,74.9566,75.0519,7735.0
2015-10-27 09:40:00,94.48,94.53,94.28,94.34,5637.0,75.0678,75.1076,74.9089,74.9566,5637.0
2015-10-27 09:45:00,94.29,94.56,94.27,94.55,7809.0,74.9169,75.1314,74.901,75.1235,7809.0
2015-10-27 09:50:00,94.63,94.65,94.14,94.14,22444.0,75.187,75.2029,74.7977,74.7977,22444.0
2015-10-27 09:55:00,94.16,94.16,93.98,94.0,20393.0,74.8136,74.8136,74.6706,74.6865,20393.0
2015-10-27 10:00:00,93.99,94.06,93.98,94.03,10862.0,74.6785,74.7341,74.6706,74.7103,10862.0
2015-10-27 10:05:00,94.05,94.13,94.04,94.05,8100.0,74.7262,74.7897,74.7182,74.7262,8100.0
2015-10-27 10:10:00,94.05,94.07,93.89,94.06,14274.0,74.7262,74.7421,74.5991,74.7341,14274.0
2015-10-27 10:15:00,94.05,94.32,94.05,94.3,14432.0,74.7262,74.9407,74.7262,74.9248,14432.0
2015-10-27 10:20:00,94.3,94.35,94.22,94.3,34275.0,74.9248,74.9645,74.8613,74.9248,34275.0
2015-10-27 10:25:00,94.31,94.46,94.29,94.44,10533.0,74.9328,75.0519,74.9169,75.0361,10533.0
2015-10-27 10:30:00,94.46,94.46,94.4,94.4,7925.0,75.0519,75.0519,75.0043,75.0043,7925.0
2015-10-27 10:35:00,94.4,94.44,94.25,94.25,15859.0,75.0043,75.0361,74.8851,74.8851,15859.0
2015-10-27 10:40:00,94.25,94.47,94.23,94.47,29109.0,74.8851,75.0599,74.8692,75.0599,29109.0
2015-10-27 10:45:00,94.47,94.52,94.47,94.48,7400.0,75.0599,75.0996,75.0599,75.0678,7400.0
2015-10-27 10:50:00,94.48,94.5,94.45,94.49,7706.0,75.0678,75.0837,75.044,75.0758,7706.0
2015-10-27 10:55:00,94.49,94.59,94.39,94.46,15326.0,75.0758,75.1552,74.9963,75.0519,15326.0
2015-10-27 11:00:00,94.46,94.46,94.31,94.4,10227.0,75.0519,75.0519,74.9328,75.0043,10227.0
2015-10-27 11:05:00,94.39,94.4,94.27,94.27,24400.0,74.9963,75.0043,74.901,74.901,24400.0
2015-10-27 11:10:00,94.29,94.3,94.18,94.19,7893.0,74.9169,74.9248,74.8295,74.8374,7893.0
2015-10-27 11:15:00,94.15,94.34,94.11,94.34,10777.0,74.8056,74.9566,74.7739,74.9566,10777.0
2015-10-27 11:20:00,94.35,94.38,94.27,94.37,15551.0,74.9645,74.9884,74.901,74.9804,15551.0
2015-10-27 11:25:00,94.39,94.39,94.3,94.31,7064.0,74.9963,74.9963,74.9248,74.9328,7064.0
2015-10-27 11:30:00,94.31,94.33,94.29,94.31,4600.0,74.9328,74.9487,74.9169,74.9328,4600.0
2015-10-27 11:35:00,94.31,94.33,94.27,94.28,5302.0,74.9328,74.9487,74.901,74.9089,5302.0
2015-10-27 11:40:00,94.27,94.41,94.25,94.41,6621.0,74.901,75.0122,74.8851,75.0122,6621.0
2015-10-27 11:45:00,94.44,94.57,94.44,94.57,6950.0,75.0361,75.1393,75.0361,75.1393,6950.0
2015-10-27 11:50:00,94.57,94.57,94.43,94.44,4543.0,75.1393,75.1393,75.0281,75.0361,4543.0
2015-10-27 11:55:00,94.41,94.49,94.3,94.43,36288.0,75.0122,75.0758,74.9248,75.0281,36288.0
2015-10-27 12:00:00,94.46,94.51,94.32,94.33,6435.0,75.0519,75.0917,74.9407,74.9487,6435.0
2015-10-27 12:05:00,94.33,94.34,94.28,94.32,5217.0,74.9487,74.9566,74.9089,74.9407,5217.0
2015-10-27 12:10:00,94.33,94.34,94.3,94.3,2238.0,74.9487,74.9566,74.9248,74.9248,2238.0
2015-10-27 12:15:00,94.3,94.38,94.29,94.34,8905.0,74.9248,74.9884,74.9169,74.9566,8905.0
2015-10-27 12:20:00,94.31,94.41,94.31,94.41,3736.0,74.9328,75.0122,74.9328,75.0122,3736.0
2015-10-27 12:25:00,94.43,94.5,94.43,94.48,3600.0,75.0281,75.0837,75.0281,75.0678,3600.0
2015-10-27 12:30:00,94.47,94.49,94.42,94.42,3987.0,75.0599,75.0758,75.0202,75.0202,3987.0
2015-10-27 12:35:00,94.43,94.48,94.42,94.48,5900.0,75.0281,75.0678,75.0202,75.0678,5900.0
2015-10-27 12:40:00,94.48,94.62,94.47,94.59,4000.0,75.0678,75.1791,75.0599,75.1552,4000.0
2015-10-27 12:45:00,94.61,94.69,94.61,94.66,4150.0,75.1711,75.2347,75.1711,75.2109,4150.0
2015-10-27 12:50:00,94.67,94.69,94.6,94.64,2458.0,75.2188,75.2347,75.1632,75.195,2458.0
2015-10-27 12:55:00,94.61,94.63,94.42,94.43,7120.0,75.1711,75.187,75.0202,75.0281,7120.0
2015-10-27 13:00:00,94.41,94.41,94.17,94.17,20277.0,75.0122,75.0122,74.8215,74.8215,20277.0
2015-10-27 13:05:00,94.18,94.18,94.13,94.15,6723.0,74.8295,74.8295,74.7897,74.8056,6723.0
2015-10-27 13:10:00,94.12,94.15,94.08,94.13,5550.0,74.7818,74.8056,74.75,74.7897,5550.0
2015-10-27 13:15:00,94.1,94.15,94.1,94.13,1307.0,74.7659,74.8056,74.7659,74.7897,1307.0
2015-10-27 13:20:00,94.15,94.15,94.12,94.14,2391.0,74.8056,74.8056,74.7818,74.7977,2391.0
2015-10-27 13:25:00,94.14,94.14,94.1,94.14,8566.0,74.7977,74.7977,74.7659,74.7977,8566.0
2015-10-27 13:30:00,94.13,94.14,94.1,94.13,6108.0,74.7897,74.7977,74.7659,74.7897,6108.0
2015-10-27 13:35:00,94.11,94.13,93.97,93.99,10760.0,74.7739,74.7897,74.6626,74.6785,10760.0
2015-10-27 13:40:00,93.99,93.99,93.96,93.97,6618.0,74.6785,74.6785,74.6547,74.6626,6618.0
2015-10-27 13:45:00,93.98,93.99,93.81,93.91,26157.0,74.6706,74.6785,74.5355,74.6149,26157.0
2015-10-27 13:50:00,93.92,94.06,93.92,94.03,7084.0,74.6229,74.7341,74.6229,74.7103,7084.0
2015-10-27 13:55:00,94.06,94.13,94.06,94.11,6943.0,74.7341,74.7897,74.7341,74.7739,6943.0
2015-10-27 14:00:00,94.09,94.1,93.88,93.88,14201.0,74.758,74.7659,74.5911,74.5911,14201.0
2015-10-27 14:05:00,93.88,94.12,93.88,94.06,11720.0,74.5911,74.7818,74.5911,74.7341,11720.0
2015-10-27 14:10:00,94.07,94.09,93.95,94.01,10926.0,74.7421,74.758,74.6467,74.6944,10926.0
2015-10-27 14:15:00,93.97,93.97,93.78,93.78,11412.0,74.6626,74.6626,74.5117,74.5117,11412.0
2015-10-27 14:20:00,93.78,93.85,93.75,93.83,19877.0,74.5117,74.5673,74.4878,74.5514,19877.0
2015-10-27 14:25:00,93.82,93.85,93.78,93.84,15532.0,74.5434,74.5673,74.5117,74.5593,15532.0
2015-10-27 14:30:00,93.84,94.0,93.83,93.95,8726.0,74.5593,74.6865,74.5514,74.6467,8726.0
2015-10-27 14:35:00,93.95,93.98,93.87,93.87,11123.0,74.6467,74.6706,74.5832,74.5832,11123.0
2015-10-27 14:40:00,93.88,93.88,93.82,93.82,9800.0,74.5911,74.5911,74.5434,74.5434,9800.0
2015-10-27 14:45:00,93.83,94.05,93.81,94.05,19713.0,74.5514,74.7262,74.5355,74.7262,19713.0
2015-10-27 14:50:00,94.06,94.26,94.03,94.24,19251.0,74.7341,74.893,74.7103,74.8771,19251.0
2015-10-27 14:55:00,94.26,94.37,94.25,94.3,20148.0,74.893,74.9804,74.8851,74.9248,20148.0
2015-10-27 15:00:00,94.29,94.35,94.27,94.35,16086.0,74.9169,74.9645,74.901,74.9645,16086.0
2015-10-27 15:05:00,94.34,94.44,94.34,94.37,12401.0,74.9566,75.0361,74.9566,74.9804,12401.0
2015-10-27 15:10:00,94.38,94.56,94.36,94.52,18509.0,74.9884,75.1314,74.9725,75.0996,18509.0
2015-10-27 15:15:00,94.52,94.53,94.44,94.53,21068.0,75.0996,75.1076,75.0361,75.1076,21068.0
2015-10-27 15:20:00,94.51,94.67,94.47,94.56,22601.0,75.0917,75.2188,75.0599,75.1314,22601.0
2015-10-27 15:25:00,94.57,94.6,94.53,94.54,14481.0,75.1393,75.1632,75.1076,75.1155,14481.0
2015-10-27 15:30:00,94.53,94.56,94.34,94.44,33466.0,75.1076,75.1314,74.9566,75.0361,33466.0
2015-10-27 15:35:00,94.43,94.48,94.32,94.35,28997.0,75.0281,75.0678,74.9407,74.9645,28997.0
2015-10-27 15:40:00,94.34,94.36,94.31,94.33,42055.0,74.9566,74.9725,74.9328,74.9487,42055.0
2015-10-27 15:45:00,94.34,94.36,94.33,94.34,44019.0,74.9566,74.9725,74.9487,74.9566,44019.0
2015-10-27 15:50:00,94.34,94.35,94.27,94.3,48387.0,74.9566,74.9645,74.901,74.9248,48387.0
2015-10-27 15:55:00,94.3,94.36,94.28,94.32,82051.0,74.9248,74.9725,74.9089,74.9407,82051.0
2015-10-28 09:30:00,90.95,91.1,90.01,90.6,151752.0,72.2631,72.3823,71.5163,71.985,151752.0
2015-10-28 09:35:00,90.6,90.74,90.41,90.48,67600.0,71.985,72.0963,71.8341,71.8897,67600.0
2015-10-28 09:40:00,90.51,90.76,90.11,90.37,67041.0,71.9135,72.1122,71.5957,71.8023,67041.0
2015-10-28 09:45:00,90.37,90.58,90.29,90.34,56202.0,71.8023,71.9691,71.7387,71.7785,56202.0
2015-10-28 09:50:00,90.27,90.53,90.09,90.3,70699.0,71.7228,71.9294,71.5798,71.7467,70699.0
2015-10-28 09:55:00,90.29,90.44,90.06,90.18,72403.0,71.7387,71.8579,71.556,71.6513,72403.0
2015-10-28 10:00:00,90.19,90.54,90.17,90.3,42807.0,71.6593,71.9374,71.6434,71.7467,42807.0
2015-10-28 10:05:00,90.3,90.54,90.19,90.3,35529.0,71.7467,71.9374,71.6593,71.7467,35529.0
2015-10-28 10:10:00,90.25,90.5,90.25,90.44,48016.0,71.7069,71.9056,71.7069,71.8579,48016.0
2015-10-28 10:15:00,90.4,90.8,90.35,90.65,62217.0,71.8261,72.1439,71.7864,72.0248,62217.0
2015-10-28 10:20:00,90.65,90.75,90.41,90.43,65225.0,72.0248,72.1042,71.8341,71.85,65225.0
2015-10-28 10:25:00,90.42,90.43,90.12,90.38,43605.0,71.842,71.85,71.6037,71.8102,43605.0
2015-10-28 10:30:00,90.32,90.44,90.21,90.21,23165.0,71.7626,71.8579,71.6752,71.6752,23165.0
2015-10-28 10:35:00,90.21,90.21,89.56,89.62,77144.0,71.6752,71.6752,71.1587,71.2064,77144.0
2015-10-28 10:40:00,89.57,90.16,89.57,90.16,30855.0,71.1667,71.6354,71.1667,71.6354,30855.0
2015-10-28 10:45:00,90.16,90.24,89.85,89.85,29743.0,71.6354,71.699,71.3891,71.3891,29743.0
2015-10-28 10:50:00,89.89,90.07,89.79,90.04,38365.0,71.4209,71.5639,71.3415,71.5401,38365.0
2015-10-28 10:55:00,90.06,90.16,89.81,90.16,30556.0,71.556,71.6354,71.3573,71.6354,30556.0
2015-10-28 11:00:00,90.16,90.35,89.8,89.92,36584.0,71.6354,71.7864,71.3494,71.4447,36584.0
2015-10-28 11:05:00,89.92,89.93,89.51,89.72,53644.0,71.4447,71.4527,71.119,71.2858,53644.0
2015-10-28 11:10:00,89.75,90.1,89.69,90.09,37870.0,71.3097,71.5878,71.262,71.5798,37870.0
2015-10-28 11:15:00,90.07,90.1,89.78,89.92,15560.0,71.5639,71.5878,71.3335,71.4447,15560.0
2015-10-28 11:20:00,89.92,89.92,89.55,89.7,23182.0,71.4447,71.4447,71.1508,71.2699,23182.0
2015-10-28 11:25:00,89.7,90.02,89.7,90.01,30621.0,71.2699,71.5242,71.2699,71.5163,30621.0
2015-10-28 11:30:00,90.0,90.06,89.97,90.0,20009.0,71.5083,71.556,71.4845,71.5083,20009.0
2015-10-28 11:35:00,90.05,90.13,89.99,90.01,27898.0,71.548,71.6116,71.5004,71.5163,27898.0
2015-10-28 11:40:00,90.03,90.3,89.98,90.17,29419.0,71.5321,71.7467,71.4924,71.6434,29419.0
2015-10-28 11:45:00,90.15,90.15,89.96,90.0,15201.0,71.6275,71.6275,71.4765,71.5083,15201.0
2015-10-28 11:50:00,90.0,90.06,89.92,89.95,15022.0,71.5083,71.556,71.4447,71.4686,15022.0
2015-10-28 11:55:00,89.95,90.27,89.76,90.14,17165.0,71.4686,71.7228,71.3176,71.6195,17165.0
2015-10-28 12:00:00,90.12,90.16,90.07,90.15,8533.0,71.6037,71.6354,71.5639,71.6275,8533.0
2015-10-28 12:05:00,90.15,90.15,89.97,90.08,10502.0,71.6275,71.6275,71.4845,71.5719,10502.0
2015-10-28 12:10:00,90.07,90.33,90.06,90.33,10192.0,71.5639,71.7705,71.556,71.7705,10192.0
2015-10-28 12:15:00,90.3,90.5,90.28,90.48,18638.0,71.7467,71.9056,71.7308,71.8897,18638.0
2015-10-28 12:20:00,90.43,90.44,90.15,90.25,11600.0,71.85,71.8579,71.6275,71.7069,11600.0
2015-10-28 12:25:00,90.26,90.43,90.25,90.4,10683.0,71.7149,71.85,71.7069,71.8261,10683.0
2015-10-28 12:30:00,90.46,90.72,90.41,90.65,14167.0,71.8738,72.0804,71.8341,72.0248,14167.0
2015-10-28 12:35:00,90.69,91.04,90.68,90.99,35409.0,72.0565,72.3346,72.0486,72.2949,35409.0
2015-10-28 12:40:00,90.99,91.01,90.91,90.91,9004.0,72.2949,72.3108,72.2313,72.2313,9004.0
2015-10-28 12:45:00,90.91,91.19,90.9,91.18,18472.0,72.2313,72.4538,72.2234,72.4459,18472.0
2015-10-28 12:50:00,91.15,91.42,91.11,91.35,16199.0,72.422,72.6366,72.3902,72.5809,16199.0
2015-10-28 12:55:00,91.41,91.41,90.8,90.8,19410.0,72.6286,72.6286,72.1439,72.1439,19410.0
2015-10-28 13:00:00,90.81,91.3,90.81,91.15,14749.0,72.1519,72.5412,72.1519,72.422,14749.0
2015-10-28 13:05:00,91.13,91.13,90.4,90.4,10325.0,72.4061,72.4061,71.8261,71.8261,10325.0
2015-10-28 13:10:00,90.43,90.7,90.43,90.43,8600.0,71.85,72.0645,71.85,71.85,8600.0
2015-10-28 13:15:00,90.41,90.65,90.34,90.38,15496.0,71.8341,72.0248,71.7785,71.8102,15496.0
2015-10-28 13:20:00,90.38,90.39,90.16,90.27,9368.0,71.8102,71.8182,71.6354,71.7228,9368.0
2015-10-28 13:25:00,90.27,90.27,90.07,90.1,9316.0,71.7228,71.7228,71.5639,71.5878,9316.0
2015-10-28 13:30:00,90.14,90.5,90.09,90.43,12358.0,71.6195,71.9056,71.5798,71.85,12358.0
2015-10-28 13:35:00,90.39,90.39,90.12,90.15,10411.0,71.8182,71.8182,71.6037,71.6275,10411.0
2015-10-28 13:40:00,90.17,90.17,89.91,90.01,16230.0,71.6434,71.6434,71.4368,71.5163,16230.0
2015-10-28 13:45:00,90.03,90.03,89.75,89.75,14636.0,71.5321,71.5321,71.3097,71.3097,14636.0
2015-10-28 13:50:00,89.74,89.86,89.58,89.6,19542.0,71.3017,71.3971,71.1746,71.1905,19542.0
2015-10-28 13:55:00,89.6,89.84,89.54,89.82,35194.0,71.1905,71.3812,71.1428,71.3653,35194.0
2015-10-28 14:00:00,89.78,89.78,88.92,89.26,64493.0,71.3335,71.3335,70.6502,70.9204,64493.0
2015-10-28 14:05:00,89.24,89.31,89.09,89.17,38910.0,70.9045,70.9601,70.7853,70.8488,38910.0
2015-10-28 14:10:00,89.18,89.18,88.5,88.88,69673.0,70.8568,70.8568,70.3165,70.6184,69673.0
2015-10-28 14:15:00,88.87,88.9,88.41,88.68,28238.0,70.6105,70.6343,70.245,70.4595,28238.0
2015-10-28 14:20:00,88.7,89.22,88.65,89.2,29485.0,70.4754,70.8886,70.4357,70.8727,29485.0
2015-10-28 14:25:00,89.26,89.32,89.09,89.11,55069.0,70.9204,70.968,70.7853,70.8012,55069.0
2015-10-28 14:30:00,89.11,89.11,88.2,88.2,36463.0,70.8012,70.8012,70.0781,70.0781,36463.0
2015-10-28 14:35:00,88.2,88.79,88.19,88.59,35175.0,70.0781,70.5469,70.0702,70.388,35175.0
2015-10-28 14:40:00,88.6,88.73,88.41,88.65,54798.0,70.396,70.4992,70.245,70.4357,54798.0
2015-10-28 14:45:00,88.65,88.73,88.49,88.61,27031.0,70.4357,70.4992,70.3086,70.4039,27031.0
2015-10-28 14:50:00,88.62,88.95,88.45,88.81,35105.0,70.4118,70.674,70.2768,70.5628,35105.0
2015-10-28 14:55:00,88.83,88.88,88.36,88.38,31246.0,70.5787,70.6184,70.2053,70.2212,31246.0
2015-10-28 15:00:00,88.4,88.53,88.19,88.48,153747.0,70.2371,70.3403,70.0702,70.3006,153747.0
2015-10-28 15:05:00,88.47,88.53,88.27,88.41,118001.0,70.2927,70.3403,70.1338,70.245,118001.0
2015-10-28 15:10:00,88.4,88.54,88.29,88.36,66321.0,70.2371,70.3483,70.1497,70.2053,66321.0
2015-10-28 15:15:00,88.38,88.41,88.25,88.32,120395.0,70.2212,70.245,70.1179,70.1735,120395.0
2015-10-28 15:20:00,88.34,88.36,88.02,88.29,57788.0,70.1894,70.2053,69.9351,70.1497,57788.0
2015-10-28 15:25:00,88.28,88.28,88.02,88.07,73892.0,70.1417,70.1417,69.9351,69.9749,73892.0
2015-10-28 15:30:00,88.08,88.58,88.08,88.39,159949.0,69.9828,70.3801,69.9828,70.2291,159949.0
2015-10-28 15:35:00,88.4,88.53,88.31,88.32,87093.0,70.2371,70.3403,70.1655,70.1735,87093.0
2015-10-28 15:40:00,88.32,88.37,88.15,88.25,75103.0,70.1735,70.2132,70.0384,70.1179,75103.0
2015-10-28 15:45:00,88.25,88.31,88.16,88.2,132270.0,70.1179,70.1655,70.0464,70.0781,132270.0
2015-10-28 15:50:00,88.2,88.28,88.17,88.25,126421.0,70.0781,70.1417,70.0543,70.1179,126421.0
2015-10-28 15:55:00,88.25,88.34,88.18,88.24,221242.0,70.1179,70.1894,70.0623,70.1099,221242.0
2015-10-29 09:30:00,88.2,88.72,88.01,88.06,31755.0,70.0781,70.4913,69.9272,69.9669,31755.0
2015-10-29 09:35:00,88.09,88.09,87.33,87.39,53169.0,69.9907,69.9907,69.3869,69.4346,53169.0
2015-10-29 09:40:00,87.39,87.75,87.26,87.34,33654.0,69.4346,69.7206,69.3313,69.3948,33654.0
2015-10-29 09:45:00,87.35,87.55,87.14,87.15,40880.0,69.4028,69.5617,69.2359,69.2439,40880.0
2015-10-29 09:50:00,87.15,87.27,87.06,87.23,102238.0,69.2439,69.3392,69.1724,69.3074,102238.0
2015-10-29 09:55:00,87.24,87.42,87.16,87.31,94511.0,69.3154,69.4584,69.2518,69.371,94511.0
2015-10-29 10:00:00,87.31,87.86,87.29,87.85,101402.0,69.371,69.808,69.3551,69.8001,101402.0
2015-10-29 10:05:00,87.85,88.3,87.85,88.23,37270.0,69.8001,70.1576,69.8001,70.102,37270.0
2015-10-29 10:10:00,88.21,88.3,88.04,88.24,53478.0,70.0861,70.1576,69.951,70.1099,53478.0
2015-10-29 10:15:00,88.21,88.33,88.01,88.01,96914.0,70.0861,70.1814,69.9272,69.9272,96914.0
2015-10-29 10:20:00,88.04,88.16,88.02,88.09,36560.0,69.951,70.0464,69.9351,69.9907,36560.0
2015-10-29 10:25:00,88.1,88.34,87.98,88.22,66794.0,69.9987,70.1894,69.9033,70.094,66794.0
2015-10-29 10:30:00,88.22,88.54,88.2,88.45,36662.0,70.094,70.3483,70.0781,70.2768,36662.0
2015-10-29 10:35:00,88.45,88.77,88.43,88.69,35899.0,70.2768,70.531,70.2609,70.4675,35899.0
2015-10-29 10:40:00,88.74,88.78,88.51,88.51,40793.0,70.5072,70.539,70.3244,70.3244,40793.0
2015-10-29 10:45:00,88.54,88.57,88.16,88.24,41153.0,70.3483,70.3721,70.0464,70.1099,41153.0
2015-10-29 10:50:00,88.21,88.62,88.19,88.42,26322.0,70.0861,70.4118,70.0702,70.2529,26322.0
2015-10-29 10:55:00,88.5,88.56,88.39,88.49,10066.0,70.3165,70.3642,70.2291,70.3086,10066.0
2015-10-29 11:00:00,88.49,88.71,88.45,88.62,39641.0,70.3086,70.4834,70.2768,70.4118,39641.0
2015-10-29 11:05:00,88.67,88.73,88.02,88.58,87172.0,70.4516,70.4992,69.9351,70.3801,87172.0
2015-10-29 11:10:00,88.59,88.64,88.4,88.4,24208.0,70.388,70.4277,70.2371,70.2371,24208.0
2015-10-29 11:15:00,88.44,88.7,88.44,88.7,221689.0,70.2688,70.4754,70.2688,70.4754,221689.0
2015-10-29 11:20:00,88.68,88.76,88.58,88.63,50707.0,70.4595,70.5231,70.3801,70.4198,50707.0
2015-10-29 11:25:00,88.65,89.1,88.58,89.0,55906.0,70.4357,70.7932,70.3801,70.7138,55906.0
2015-10-29 11:30:00,88.98,89.4,88.96,89.35,43584.0,70.6979,71.0316,70.682,70.9919,43584.0
2015-10-29 11:35:00,89.37,89.54,89.36,89.46,67254.0,71.0078,71.1428,70.9998,71.0793,67254.0
2015-10-29 11:40:00,89.46,89.5,89.34,89.5,22303.0,71.0793,71.111,70.9839,71.111,22303.0
2015-10-29 11:45:00,89.52,89.64,89.38,89.45,25091.0,71.1269,71.2223,71.0157,71.0713,25091.0
2015-10-29 11:50:00,89.4,89.49,89.39,89.4,20059.0,71.0316,71.1031,71.0236,71.0316,20059.0
2015-10-29 11:55:00,89.42,89.53,89.37,89.4,41632.0,71.0475,71.1349,71.0078,71.0316,41632.0
2015-10-29 12:00:00,89.4,89.62,89.39,89.56,16545.0,71.0316,71.2064,71.0236,71.1587,16545.0
2015-10-29 12:05:00,89.56,89.66,89.46,89.47,15970.0,71.1587,71.2382,71.0793,71.0872,15970.0
2015-10-29 12:10:00,89.48,89.5,89.4,89.5,20088.0,71.0952,71.111,71.0316,71.111,20088.0
2015-10-29 12:15:00,89.48,89.61,89.42,89.58,25418.0,71.0952,71.1984,71.0475,71.1746,25418.0
2015-10-29 12:20:00,89.6,89.61,89.54,89.56,16694.0,71.1905,71.1984,71.1428,71.1587,16694.0
2015-10-29 12:25:00,89.58,89.67,89.55,89.58,24086.0,71.1746,71.2461,71.1508,71.1746,24086.0
2015-10-29 12:30:00,89.58,89.6,89.56,89.57,9156.0,71.1746,71.1905,71.1587,71.1667,9156.0
2015-10-29 12:35:00,89.57,89.6,89.53,89.55,15448.0,71.1667,71.1905,71.1349,71.1508,15448.0
2015-10-29 12:40:00,89.54,89.62,89.54,89.59,10739.0,71.1428,71.2064,71.1428,71.1825,10739.0
2015-10-29 12:45:00,89.58,89.6,89.39,89.41,16706.0,71.1746,71.1905,71.0236,71.0395,16706.0
2015-10-29 12:50:00,89.41,89.49,89.4,89.49,14204.0,71.0395,71.1031,71.0316,71.1031,14204.0
2015-10-29 12:55:00,89.48,89.5,89.3,89.31,22805.0,71.0952,71.111,70.9521,70.9601,22805.0
2015-10-29 13:00:00,89.3,89.3,89.13,89.25,21782.0,70.9521,70.9521,70.8171,70.9124,21782.0
2015-10-29 13:05:00,89.25,89.27,89.16,89.17,12573.0,70.9124,70.9283,70.8409,70.8488,12573.0
2015-10-29 13:10:00,89.17,89.17,88.95,88.97,31730.0,70.8488,70.8488,70.674,70.6899,31730.0
2015-10-29 13:15:00,88.99,89.13,88.93,89.11,26800.0,70.7058,70.8171,70.6582,70.8012,26800.0
2015-10-29 13:20:00,89.09,89.36,89.09,89.33,22932.0,70.7853,70.9998,70.7853,70.976,22932.0
2015-10-29 13:25:00,89.35,89.37,89.08,89.09,14448.0,70.9919,71.0078,70.7773,70.7853,14448.0
2015-10-29 13:30:00,89.07,89.1,88.96,89.06,20464.0,70.7694,70.7932,70.682,70.7614,20464.0
2015-10-29 13:35:00,89.06,89.14,89.02,89.09,18875.0,70.7614,70.825,70.7297,70.7853,18875.0
2015-10-29 13:40:00,89.08,89.16,89.08,89.13,12130.0,70.7773,70.8409,70.7773,70.8171,12130.0
2015-10-29 13:45:00,89.13,89.13,89.03,89.03,22528.0,70.8171,70.8171,70.7376,70.7376,22528.0
2015-10-29 13:50:00,89.01,89.03,88.87,89.03,23036.0,70.7217,70.7376,70.6105,70.7376,23036.0
2015-10-29 13:55:00,89.03,89.1,88.95,88.96,17900.0,70.7376,70.7932,70.674,70.682,17900.0
2015-10-29 14:00:00,88.97,88.98,88.83,88.87,20411.0,70.6899,70.6979,70.5787,70.6105,20411.0
2015-10-29 14:05:00,88.89,89.09,88.86,89.04,22099.0,70.6264,70.7853,70.6025,70.7456,22099.0
2015-10-29 14:10:00,89.04,89.12,89.02,89.1,25630.0,70.7456,70.8091,70.7297,70.7932,25630.0
2015-10-29 14:15:00,89.1,89.13,88.95,88.98,20080.0,70.7932,70.8171,70.674,70.6979,20080.0
2015-10-29 14:20:00,88.98,89.04,88.94,88.96,23578.0,70.6979,70.7456,70.6661,70.682,23578.0
2015-10-29 14:25:00,88.97,89.16,88.94,89.11,20089.0,70.6899,70.8409,70.6661,70.8012,20089.0
2015-10-29 14:30:00,89.09,89.1,88.97,89.06,15600.0,70.7853,70.7932,70.6899,70.7614,15600.0
2015-10-29 14:35:00,89.06,89.06,88.94,88.98,23626.0,70.7614,70.7614,70.6661,70.6979,23626.0
2015-10-29 14:40:00,88.99,89.0,88.94,88.94,18545.0,70.7058,70.7138,70.6661,70.6661,18545.0
2015-10-29 14:45:00,88.95,89.07,88.93,89.0,34802.0,70.674,70.7694,70.6582,70.7138,34802.0
2015-10-29 14:50:00,89.01,89.16,89.0,89.15,19963.0,70.7217,70.8409,70.7138,70.833,19963.0
2015-10-29 14:55:00,89.15,89.18,89.0,89.09,21800.0,70.833,70.8568,70.7138,70.7853,21800.0
2015-10-29 15:00:00,89.1,89.1,89.0,89.0,40340.0,70.7932,70.7932,70.7138,70.7138,40340.0
2015-10-29 15:05:00,89.02,89.13,88.93,89.11,43723.0,70.7297,70.8171,70.6582,70.8012,43723.0
2015-10-29 15:10:00,89.12,89.17,89.09,89.15,22568.0,70.8091,70.8488,70.7853,70.833,22568.0
2015-10-29 15:15:00,89.16,89.17,89.05,89.06,28343.0,70.8409,70.8488,70.7535,70.7614,28343.0
2015-10-29 15:20:00,89.06,89.15,89.05,89.14,31419.0,70.7614,70.833,70.7535,70.825,31419.0
2015-10-29 15:25:00,89.14,89.18,89.13,89.17,36833.0,70.825,70.8568,70.8171,70.8488,36833.0
2015-10-29 15:30:00,89.17,89.18,89.12,89.16,38935.0,70.8488,70.8568,70.8091,70.8409,38935.0
2015-10-29 15:35:00,89.17,89.38,89.14,89.33,46109.0,70.8488,71.0157,70.825,70.976,46109.0
2015-10-29 15:40:00,89.34,89.44,89.24,89.42,37118.0,70.9839,71.0634,70.9045,71.0475,37118.0
2015-10-29 15:45:00,89.44,89.46,89.16,89.21,47888.0,71.0634,71.0793,70.8409,70.8806,47888.0
2015-10-29 15:50:00,89.22,89.22,88.97,88.99,112449.0,70.8886,70.8886,70.6899,70.7058,112449.0
2015-10-29 15:55:00,88.98,89.0,88.95,88.98,168166.0,70.6979,70.7138,70.674,70.6979,168166.0
2015-10-30 09:30:00,89.12,89.79,88.7,88.7,27318.0,70.8091,71.3415,70.4754,70.4754,27318.0
2015-10-30 09:35:00,88.71,89.45,88.69,89.4,6018.0,70.4834,71.0713,70.4675,71.0316,6018.0
2015-10-30 09:40:00,89.4,89.4,88.97,89.4,9249.0,71.0316,71.0316,70.6899,71.0316,9249.0
2015-10-30 09:45:00,89.42,89.53,89.01,89.01,8600.0,71.0475,71.1349,70.7217,70.7217,8600.0
2015-10-30 09:50:00,89.01,89.11,88.87,89.11,12800.0,70.7217,70.8012,70.6105,70.8012,12800.0
2015-10-30 09:55:00,89.06,89.15,88.98,89.0,5115.0,70.7614,70.833,70.6979,70.7138,5115.0
2015-10-30 10:00:00,88.96,89.06,88.8,88.83,5249.0,70.682,70.7614,70.5549,70.5787,5249.0
2015-10-30 10:05:00,88.85,88.88,88.74,88.87,9819.0,70.5946,70.6184,70.5072,70.6105,9819.0
2015-10-30 10:10:00,88.87,88.88,88.67,88.81,13355.0,70.6105,70.6184,70.4516,70.5628,13355.0
2015-10-30 10:15:00,88.79,88.96,88.79,88.85,7235.0,70.5469,70.682,70.5469,70.5946,7235.0
2015-10-30 10:20:00,88.88,88.91,88.8,88.81,14019.0,70.6184,70.6423,70.5549,70.5628,14019.0
2015-10-30 10:25:00,88.81,88.94,88.77,88.94,14045.0,70.5628,70.6661,70.531,70.6661,14045.0
2015-10-30 10:30:00,88.96,89.08,88.96,89.06,9960.0,70.682,70.7773,70.682,70.7614,9960.0
2015-10-30 10:35:00,89.07,89.17,89.06,89.14,6600.0,70.7694,70.8488,70.7614,70.825,6600.0
2015-10-30 10:40:00,89.16,89.2,89.0,89.19,13955.0,70.8409,70.8727,70.7138,70.8647,13955.0
2015-10-30 10:45:00,89.18,89.31,89.18,89.3,6751.0,70.8568,70.9601,70.8568,70.9521,6751.0
2015-10-30 10:50:00,89.33,89.41,89.3,89.38,5066.0,70.976,71.0395,70.9521,71.0157,5066.0
2015-10-30 10:55:00,89.38,89.4,89.28,89.31,9224.0,71.0157,71.0316,70.9362,70.9601,9224.0
2015-10-30 11:00:00,89.27,89.37,89.18,89.32,14583.0,70.9283,71.0078,70.8568,70.968,14583.0
2015-10-30 11:05:00,89.32,89.54,89.32,89.44,26454.0,70.968,71.1428,70.968,71.0634,26454.0
2015-10-30 11:10:00,89.46,89.49,89.38,89.49,8753.0,71.0793,71.1031,71.0157,71.1031,8753.0
2015-10-30 11:15:00,89.47,89.49,89.18,89.24,29762.0,71.0872,71.1031,70.8568,70.9045,29762.0
2015-10-30 11:20:00,89.23,89.24,89.11,89.11,8052.0,70.8965,70.9045,70.8012,70.8012,8052.0
2015-10-30 11:25:00,89.12,89.3,89.07,89.27,6467.0,70.8091,70.9521,70.7694,70.9283,6467.0
2015-10-30 11:30:00,89.28,89.28,89.15,89.15,7220.0,70.9362,70.9362,70.833,70.833,7220.0
2015-10-30 11:35:00,89.14,89.19,89.11,89.13,2555.0,70.825,70.8647,70.8012,70.8171,2555.0
2015-10-30 11:40:00,89.13,89.35,89.13,89.35,14694.0,70.8171,70.9919,70.8171,70.9919,14694.0
2015-10-30 11:45:00,89.35,89.45,89.1,89.14,26396.0,70.9919,71.0713,70.7932,70.825,26396.0
2015-10-30 11:50:00,89.13,89.17,89.08,89.17,2889.0,70.8171,70.8488,70.7773,70.8488,2889.0
2015-10-30 11:55:00,89.18,89.24,89.17,89.19,6432.0,70.8568,70.9045,70.8488,70.8647,6432.0
2015-10-30 12:00:00,89.17,89.24,89.16,89.19,2642.0,70.8488,70.9045,70.8409,70.8647,2642.0
2015-10-30 12:05:00,89.18,89.24,89.17,89.19,5424.0,70.8568,70.9045,70.8488,70.8647,5424.0
2015-10-30 12:10:00,89.23,89.23,89.12,89.15,3700.0,70.8965,70.8965,70.8091,70.833,3700.0
2015-10-30 12:15:00,89.14,89.23,89.11,89.19,3750.0,70.825,70.8965,70.8012,70.8647,3750.0
2015-10-30 12:20:00,89.23,89.25,89.17,89.19,5900.0,70.8965,70.9124,70.8488,70.8647,5900.0
2015-10-30 12:25:00,89.21,89.21,89.14,89.16,2740.0,70.8806,70.8806,70.825,70.8409,2740.0
2015-10-30 12:30:00,89.14,89.25,89.11,89.22,5220.0,70.825,70.9124,70.8012,70.8886,5220.0
2015-10-30 12:35:00,89.25,89.26,89.1,89.15,11695.0,70.9124,70.9204,70.7932,70.833,11695.0
2015-10-30 12:40:00,89.15,89.24,89.13,89.14,7166.0,70.833,70.9045,70.8171,70.825,7166.0
2015-10-30 12:45:00,89.2,89.21,89.16,89.16,6550.0,70.8727,70.8806,70.8409,70.8409,6550.0
2015-10-30 12:50:00,89.17,89.28,89.16,89.23,8063.0,70.8488,70.9362,70.8409,70.8965,8063.0
2015-10-30 12:55:00,89.26,89.29,89.18,89.18,13309.0,70.9204,70.9442,70.8568,70.8568,13309.0
2015-10-30 13:00:00,89.22,89.26,89.18,89.23,6474.0,70.8886,70.9204,70.8568,70.8965,6474.0
2015-10-30 13:05:00,89.26,89.26,89.18,89.2,8639.0,70.9204,70.9204,70.8568,70.8727,8639.0
2015-10-30 13:10:00,89.2,89.2,89.14,89.14,8104.0,70.8727,70.8727,70.825,70.825,8104.0
2015-10-30 13:15:00,89.18,89.2,89.14,89.14,4296.0,70.8568,70.8727,70.825,70.825,4296.0
2015-10-30 13:20:00,89.16,89.19,89.14,89.15,7500.0,70.8409,70.8647,70.825,70.833,7500.0
2015-10-30 13:25:00,89.16,89.19,89.15,89.17,7692.0,70.8409,70.8647,70.833,70.8488,7692.0
2015-10-30 13:30:00,89.18,89.19,89.1,89.13,5300.0,70.8568,70.8647,70.7932,70.8171,5300.0
2015-10-30 13:35:00,89.12,89.18,89.12,89.15,7990.0,70.8091,70.8568,70.8091,70.833,7990.0
2015-10-30 13:40:00,89.17,89.18,89.08,89.11,6100.0,70.8488,70.8568,70.7773,70.8012,6100.0
2015-10-30 13:45:00,89.11,89.22,89.11,89.2,7888.0,70.8012,70.8886,70.8012,70.8727,7888.0
2015-10-30 13:50:00,89.21,89.26,89.21,89.25,6651.0,70.8806,70.9204,70.8806,70.9124,6651.0
2015-10-30 13:55:00,89.25,89.27,89.23,89.25,7933.0,70.9124,70.9283,70.8965,70.9124,7933.0
2015-10-30 14:00:00,89.24,89.29,89.21,89.29,9620.0,70.9045,70.9442,70.8806,70.9442,9620.0
2015-10-30 14:05:00,89.28,89.35,89.25,89.35,18400.0,70.9362,70.9919,70.9124,70.9919,18400.0
2015-10-30 14:10:00,89.35,89.43,89.35,89.42,11578.0,70.9919,71.0554,70.9919,71.0475,11578.0
2015-10-30 14:15:00,89.42,89.49,89.37,89.45,21586.0,71.0475,71.1031,71.0078,71.0713,21586.0
2015-10-30 14:20:00,89.44,89.47,89.37,89.46,8950.0,71.0634,71.0872,71.0078,71.0793,8950.0
2015-10-30 14:25:00,89.48,89.49,89.41,89.43,24174.0,71.0952,71.1031,71.0395,71.0554,24174.0
2015-10-30 14:30:00,89.42,89.47,89.34,89.34,43270.0,71.0475,71.0872,70.9839,70.9839,43270.0
2015-10-30 14:35:00,89.34,89.38,89.32,89.32,6761.0,70.9839,71.0157,70.968,70.968,6761.0
2015-10-30 14:40:00,89.32,89.32,89.12,89.19,14845.0,70.968,70.968,70.8091,70.8647,14845.0
2015-10-30 14:45:00,89.22,89.27,89.21,89.26,9212.0,70.8886,70.9283,70.8806,70.9204,9212.0
2015-10-30 14:50:00,89.26,89.27,89.19,89.26,11243.0,70.9204,70.9283,70.8647,70.9204,11243.0
2015-10-30 14:55:00,89.27,89.29,89.19,89.23,13964.0,70.9283,70.9442,70.8647,70.8965,13964.0
2015-10-30 15:00:00,89.19,89.2,89.12,89.12,10277.0,70.8647,70.8727,70.8091,70.8091,10277.0
2015-10-30 15:05:00,89.12,89.12,89.09,89.09,12818.0,70.8091,70.8091,70.7853,70.7853,12818.0
2015-10-30 15:10:00,89.09,89.09,89.0,89.03,16700.0,70.7853,70.7853,70.7138,70.7376,16700.0
2015-10-30 15:15:00,89.03,89.08,89.0,89.04,11135.0,70.7376,70.7773,70.7138,70.7456,11135.0
2015-10-30 15:20:00,89.03,89.1,89.02,89.04,10526.0,70.7376,70.7932,70.7297,70.7456,10526.0
2015-10-30 15:25:00,89.05,89.05,88.96,88.97,10764.0,70.7535,70.7535,70.682,70.6899,10764.0
2015-10-30 15:30:00,88.97,88.98,88.9,88.92,22012.0,70.6899,70.6979,70.6343,70.6502,22012.0
2015-10-30 15:35:00,88.91,88.92,88.85,88.92,22029.0,70.6423,70.6502,70.5946,70.6502,22029.0
2015-10-30 15:40:00,88.91,88.94,88.84,88.84,20195.0,70.6423,70.6661,70.5866,70.5866,20195.0
2015-10-30 15:45:00,88.85,89.01,88.85,88.97,26519.0,70.5946,70.7217,70.5946,70.6899,26519.0
2015-10-30 15:50:00,88.97,88.99,88.86,88.9,37380.0,70.6899,70.7058,70.6025,70.6343,37380.0
2015-10-30 15:55:00,88.89,88.9,88.7,88.7,81230.0,70.6264,70.6343,70.4754,70.4754,81230.0
2015-11-02 09:30:00,88.87,89.2,88.4,88.44,59886.0,70.6105,70.8727,70.2371,70.2688,59886.0
2015-11-02 09:35:00,88.44,89.08,88.43,88.96,13647.0,70.2688,70.7773,70.2609,70.682,13647.0
2015-11-02 09:40:00,88.93,88.95,88.61,88.69,12211.0,70.6582,70.674,70.4039,70.4675,12211.0
2015-11-02 09:45:00,88.77,88.78,88.39,88.42,19660.0,70.531,70.539,70.2291,70.2529,19660.0
2015-11-02 09:50:00,88.44,88.46,88.21,88.23,16194.0,70.2688,70.2847,70.0861,70.102,16194.0
2015-11-02 09:55:00,88.2,88.3,88.18,88.18,12525.0,70.0781,70.1576,70.0623,70.0623,12525.0
2015-11-02 10:00:00,88.25,88.41,88.21,88.28,10923.0,70.1179,70.245,70.0861,70.1417,10923.0
2015-11-02 10:05:00,88.29,88.36,87.87,87.87,45130.0,70.1497,70.2053,69.8159,69.8159,45130.0
2015-11-02 10:10:00,87.86,88.15,87.77,87.97,20401.0,69.808,70.0384,69.7365,69.8954,20401.0
2015-11-02 10:15:00,88.02,88.02,87.55,87.68,37938.0,69.9351,69.9351,69.5617,69.665,37938.0
2015-11-02 10:20:00,87.68,87.71,87.52,87.62,16182.0,69.665,69.6888,69.5379,69.6173,16182.0
2015-11-02 10:25:00,87.64,87.69,87.51,87.51,19281.0,69.6332,69.6729,69.5299,69.5299,19281.0
2015-11-02 10:30:00,87.55,87.64,87.45,87.54,30928.0,69.5617,69.6332,69.4822,69.5537,30928.0
2015-11-02 10:35:00,87.54,87.56,87.44,87.47,8826.0,69.5537,69.5696,69.4743,69.4981,8826.0
2015-11-02 10:40:00,87.48,87.5,87.33,87.39,13290.0,69.5061,69.522,69.3869,69.4346,13290.0
2015-11-02 10:45:00,87.39,87.4,87.2,87.2,22181.0,69.4346,69.4425,69.2836,69.2836,22181.0
2015-11-02 10:50:00,87.21,87.25,87.19,87.2,18029.0,69.2916,69.3233,69.2757,69.2836,18029.0
2015-11-02 10:55:00,87.21,87.32,87.2,87.3,17231.0,69.2916,69.379,69.2836,69.3631,17231.0
2015-11-02 11:00:00,87.28,87.52,87.28,87.5,9678.0,69.3472,69.5379,69.3472,69.522,9678.0
2015-11-02 11:05:00,87.5,87.71,87.48,87.69,20942.0,69.522,69.6888,69.5061,69.6729,20942.0
2015-11-02 11:10:00,87.69,87.7,87.6,87.65,16517.0,69.6729,69.6809,69.6014,69.6411,16517.0
2015-11-02 11:15:00,87.65,87.7,87.56,87.7,34788.0,69.6411,69.6809,69.5696,69.6809,34788.0
2015-11-02 11:20:00,87.66,87.72,87.6,87.71,11100.0,69.6491,69.6968,69.6014,69.6888,11100.0
2015-11-02 11:25:00,87.7,87.79,87.67,87.73,7187.0,69.6809,69.7524,69.657,69.7047,7187.0
2015-11-02 11:30:00,87.77,87.78,87.57,87.58,17588.0,69.7365,69.7444,69.5776,69.5855,17588.0
2015-11-02 11:35:00,87.57,87.65,87.51,87.62,23146.0,69.5776,69.6411,69.5299,69.6173,23146.0
2015-11-02 11:40:00,87.62,87.72,87.57,87.58,12100.0,69.6173,69.6968,69.5776,69.5855,12100.0
2015-11-02 11:45:00,87.57,87.57,87.43,87.46,11498.0,69.5776,69.5776,69.4663,69.4902,11498.0
2015-11-02 11:50:00,87.44,87.55,87.42,87.5,22165.0,69.4743,69.5617,69.4584,69.522,22165.0
2015-11-02 11:55:00,87.47,87.54,87.42,87.47,12737.0,69.4981,69.5537,69.4584,69.4981,12737.0
2015-11-02 12:00:00,87.47,87.49,87.44,87.48,10299.0,69.4981,69.514,69.4743,69.5061,10299.0
2015-11-02 12:05:00,87.48,87.57,87.43,87.43,10787.0,69.5061,69.5776,69.4663,69.4663,10787.0
2015-11-02 12:10:00,87.43,87.46,87.38,87.45,22882.0,69.4663,69.4902,69.4266,69.4822,22882.0
2015-11-02 12:15:00,87.45,87.46,87.4,87.46,20547.0,69.4822,69.4902,69.4425,69.4902,20547.0
2015-11-02 12:20:00,87.45,87.63,87.45,87.61,17713.0,69.4822,69.6253,69.4822,69.6094,17713.0
2015-11-02 12:25:00,87.62,87.64,87.54,87.63,11925.0,69.6173,69.6332,69.5537,69.6253,11925.0
2015-11-02 12:30:00,87.63,87.66,87.56,87.58,32689.0,69.6253,69.6491,69.5696,69.5855,32689.0
2015-11-02 12:35:00,87.59,87.65,87.5,87.52,25094.0,69.5935,69.6411,69.522,69.5379,25094.0
2015-11-02 12:40:00,87.54,87.55,87.44,87.46,4983.0,69.5537,69.5617,69.4743,69.4902,4983.0
2015-11-02 12:45:00,87.48,87.7,87.46,87.69,18763.0,69.5061,69.6809,69.4902,69.6729,18763.0
2015-11-02 12:50:00,87.7,87.7,87.54,87.54,12509.0,69.6809,69.6809,69.5537,69.5537,12509.0
2015-11-02 12:55:00,87.52,87.57,87.42,87.5,10786.0,69.5379,69.5776,69.4584,69.522,10786.0
2015-11-02 13:00:00,87.5,87.64,87.49,87.64,4725.0,69.522,69.6332,69.514,69.6332,4725.0
2015-11-02 13:05:00,87.67,87.68,87.6,87.61,12772.0,69.657,69.665,69.6014,69.6094,12772.0
2015-11-02 13:10:00,87.66,87.7,87.61,87.67,8334.0,69.6491,69.6809,69.6094,69.657,8334.0
2015-11-02 13:15:00,87.7,87.78,87.68,87.73,12587.0,69.6809,69.7444,69.665,69.7047,12587.0
2015-11-02 13:20:00,87.77,87.88,87.72,87.82,13172.0,69.7365,69.8239,69.6968,69.7762,13172.0
2015-11-02 13:25:00,87.81,87.87,87.63,87.63,7049.0,69.7683,69.8159,69.6253,69.6253,7049.0
2015-11-02 13:30:00,87.65,87.78,87.64,87.78,10335.0,69.6411,69.7444,69.6332,69.7444,10335.0
2015-11-02 13:35:00,87.78,87.84,87.73,87.75,11935.0,69.7444,69.7921,69.7047,69.7206,11935.0
2015-11-02 13:40:00,87.75,87.82,87.73,87.75,17501.0,69.7206,69.7762,69.7047,69.7206,17501.0
2015-11-02 13:45:00,87.75,87.78,87.7,87.77,11314.0,69.7206,69.7444,69.6809,69.7365,11314.0
2015-11-02 13:50:00,87.77,87.79,87.68,87.72,19510.0,69.7365,69.7524,69.665,69.6968,19510.0
2015-11-02 13:55:00,87.74,87.78,87.73,87.76,7690.0,69.7127,69.7444,69.7047,69.7285,7690.0
2015-11-02 14:00:00,87.77,87.78,87.73,87.78,14816.0,69.7365,69.7444,69.7047,69.7444,14816.0
2015-11-02 14:05:00,87.76,87.86,87.76,87.79,13531.0,69.7285,69.808,69.7285,69.7524,13531.0
2015-11-02 14:10:00,87.81,87.85,87.81,87.82,5369.0,69.7683,69.8001,69.7683,69.7762,5369.0
2015-11-02 14:15:00,87.82,87.89,87.81,87.86,11202.0,69.7762,69.8318,69.7683,69.808,11202.0
2015-11-02 14:20:00,87.88,87.93,87.87,87.93,10397.0,69.8239,69.8636,69.8159,69.8636,10397.0
2015-11-02 14:25:00,87.93,88.02,87.93,87.99,15253.0,69.8636,69.9351,69.8636,69.9113,15253.0
2015-11-02 14:30:00,87.98,88.08,87.98,88.05,11899.0,69.9033,69.9828,69.9033,69.959,11899.0
2015-11-02 14:35:00,88.06,88.19,88.06,88.16,14488.0,69.9669,70.0702,69.9669,70.0464,14488.0
2015-11-02 14:40:00,88.19,88.27,88.14,88.15,13993.0,70.0702,70.1338,70.0305,70.0384,13993.0
2015-11-02 14:45:00,88.13,88.14,88.06,88.1,21595.0,70.0225,70.0305,69.9669,69.9987,21595.0
2015-11-02 14:50:00,88.06,88.19,88.06,88.19,13368.0,69.9669,70.0702,69.9669,70.0702,13368.0
2015-11-02 14:55:00,88.2,88.23,88.14,88.15,13408.0,70.0781,70.102,70.0305,70.0384,13408.0
2015-11-02 15:00:00,88.15,88.18,88.13,88.13,14146.0,70.0384,70.0623,70.0225,70.0225,14146.0
2015-11-02 15:05:00,88.13,88.17,88.1,88.13,28029.0,70.0225,70.0543,69.9987,70.0225,28029.0
2015-11-02 15:10:00,88.15,88.2,88.14,88.19,19974.0,70.0384,70.0781,70.0305,70.0702,19974.0
2015-11-02 15:15:00,88.17,88.21,88.02,88.06,23671.0,70.0543,70.0861,69.9351,69.9669,23671.0
2015-11-02 15:20:00,88.07,88.07,87.95,87.95,19267.0,69.9749,69.9749,69.8795,69.8795,19267.0
2015-11-02 15:25:00,87.96,87.99,87.82,87.83,36647.0,69.8875,69.9113,69.7762,69.7842,36647.0
2015-11-02 15:30:00,87.84,87.94,87.83,87.9,32098.0,69.7921,69.8716,69.7842,69.8398,32098.0
2015-11-02 15:35:00,87.9,88.03,87.86,88.0,41973.0,69.8398,69.9431,69.808,69.9192,41973.0
2015-11-02 15:40:00,88.0,88.15,88.0,88.06,30328.0,69.9192,70.0384,69.9192,69.9669,30328.0
2015-11-02 15:45:00,88.07,88.16,87.95,87.95,63004.0,69.9749,70.0464,69.8795,69.8795,63004.0
2015-11-02 15:50:00,87.95,88.02,87.86,87.91,83953.0,69.8795,69.9351,69.808,69.8477,83953.0
2015-11-02 15:55:00,87.92,87.97,87.83,87.95,104372.0,69.8557,69.8954,69.7842,69.8795,104372.0
2015-11-03 09:30:00,87.81,88.0,87.56,87.66,32300.0,69.7683,69.9192,69.5696,69.6491,32300.0
2015-11-03 09:35:00,87.6,87.84,87.38,87.78,39504.0,69.6014,69.7921,69.4266,69.7444,39504.0
2015-11-03 09:40:00,87.83,87.97,87.74,87.87,19912.0,69.7842,69.8954,69.7127,69.8159,19912.0
2015-11-03 09:45:00,87.87,87.87,87.63,87.69,24480.0,69.8159,69.8159,69.6253,69.6729,24480.0
2015-11-03 09:50:00,87.69,87.7,87.37,87.52,37606.0,69.6729,69.6809,69.4187,69.5379,37606.0
2015-11-03 09:55:00,87.54,87.82,87.54,87.75,19609.0,69.5537,69.7762,69.5537,69.7206,19609.0
2015-11-03 10:00:00,87.76,88.0,87.73,87.98,26044.0,69.7285,69.9192,69.7047,69.9033,26044.0
2015-11-03 10:05:00,88.0,88.14,87.84,87.89,14928.0,69.9192,70.0305,69.7921,69.8318,14928.0
2015-11-03 10:10:00,87.89,88.0,87.88,87.91,15962.0,69.8318,69.9192,69.8239,69.8477,15962.0
2015-11-03 10:15:00,87.91,88.08,87.85,88.08,15229.0,69.8477,69.9828,69.8001,69.9828,15229.0
2015-11-03 10:20:00,88.07,88.14,87.75,87.75,43014.0,69.9749,70.0305,69.7206,69.7206,43014.0
2015-11-03 10:25:00,87.74,88.0,87.59,87.75,24320.0,69.7127,69.9192,69.5935,69.7206,24320.0
2015-11-03 10:30:00,87.8,87.96,87.79,87.91,12886.0,69.7603,69.8875,69.7524,69.8477,12886.0
2015-11-03 10:35:00,87.9,87.9,87.74,87.79,10245.0,69.8398,69.8398,69.7127,69.7524,10245.0
2015-11-03 10:40:00,87.75,87.91,87.75,87.88,10780.0,69.7206,69.8477,69.7206,69.8239,10780.0
2015-11-03 10:45:00,87.9,87.96,87.75,87.8,8856.0,69.8398,69.8875,69.7206,69.7603,8856.0
2015-11-03 10:50:00,87.8,87.98,87.75,87.94,12423.0,69.7603,69.9033,69.7206,69.8716,12423.0
2015-11-03 10:55:00,87.94,87.96,87.84,87.84,8723.0,69.8716,69.8875,69.7921,69.7921,8723.0
2015-11-03 11:00:00,87.84,87.93,87.79,87.91,24001.0,69.7921,69.8636,69.7524,69.8477,24001.0
2015-11-03 11:05:00,87.92,87.99,87.91,87.99,22199.0,69.8557,69.9113,69.8477,69.9113,22199.0
2015-11-03 11:10:00,87.98,88.21,87.98,88.2,16591.0,69.9033,70.0861,69.9033,70.0781,16591.0
2015-11-03 11:15:00,88.21,88.21,88.09,88.1,9396.0,70.0861,70.0861,69.9907,69.9987,9396.0
2015-11-03 11:20:00,88.13,88.15,88.08,88.11,11301.0,70.0225,70.0384,69.9828,70.0066,11301.0
2015-11-03 11:25:00,88.12,88.33,88.12,88.32,8006.0,70.0146,70.1814,70.0146,70.1735,8006.0
2015-11-03 11:30:00,88.29,88.35,88.23,88.25,8460.0,70.1497,70.1973,70.102,70.1179,8460.0
2015-11-03 11:35:00,88.25,88.3,88.18,88.25,6726.0,70.1179,70.1576,70.0623,70.1179,6726.0
2015-11-03 11:40:00,88.25,88.32,88.21,88.3,4418.0,70.1179,70.1735,70.0861,70.1576,4418.0
2015-11-03 11:45:00,88.34,88.34,88.28,88.31,8936.0,70.1894,70.1894,70.1417,70.1655,8936.0
2015-11-03 11:50:00,88.35,88.43,88.33,88.34,12427.0,70.1973,70.2609,70.1814,70.1894,12427.0
2015-11-03 11:55:00,88.34,88.36,88.22,88.29,12245.0,70.1894,70.2053,70.094,70.1497,12245.0
2015-11-03 12:00:00,88.26,88.3,88.14,88.14,5520.0,70.1258,70.1576,70.0305,70.0305,5520.0
2015-11-03 12:05:00,88.16,88.17,88.09,88.16,7825.0,70.0464,70.0543,69.9907,70.0464,7825.0
2015-11-03 12:10:00,88.15,88.17,88.13,88.13,5685.0,70.0384,70.0543,70.0225,70.0225,5685.0
2015-11-03 12:15:00,88.15,88.15,88.02,88.02,7682.0,70.0384,70.0384,69.9351,69.9351,7682.0
2015-11-03 12:20:00,88.03,88.07,88.03,88.04,9898.0,69.9431,69.9749,69.9431,69.951,9898.0
2015-11-03 12:25:00,88.03,88.03,87.88,87.93,26657.0,69.9431,69.9431,69.8239,69.8636,26657.0
2015-11-03 12:30:00,87.93,88.01,87.9,87.94,24188.0,69.8636,69.9272,69.8398,69.8716,24188.0
2015-11-03 12:35:00,87.94,87.96,87.86,87.86,9705.0,69.8716,69.8875,69.808,69.808,9705.0
2015-11-03 12:40:00,87.88,88.02,87.86,87.98,11567.0,69.8239,69.9351,69.808,69.9033,11567.0
2015-11-03 12:45:00,87.98,88.04,87.97,88.0,13565.0,69.9033,69.951,69.8954,69.9192,13565.0
2015-11-03 12:50:00,87.98,88.0,87.87,87.88,10677.0,69.9033,69.9192,69.8159,69.8239,10677.0
2015-11-03 12:55:00,87.89,88.0,87.85,87.88,15735.0,69.8318,69.9192,69.8001,69.8239,15735.0
2015-11-03 13:00:00,87.86,88.08,87.86,88.06,6617.0,69.808,69.9828,69.808,69.9669,6617.0
2015-11-03 13:05:00,88.08,88.1,88.01,88.05,4745.0,69.9828,69.9987,69.9272,69.959,4745.0
2015-11-03 13:10:00,88.02,88.18,88.01,88.14,6463.0,69.9351,70.0623,69.9272,70.0305,6463.0
2015-11-03 13:15:00,88.15,88.16,88.07,88.08,4444.0,70.0384,70.0464,69.9749,69.9828,4444.0
2015-11-03 13:20:00,88.11,88.18,88.07,88.16,8999.0,70.0066,70.0623,69.9749,70.0464,8999.0
2015-11-03 13:25:00,88.16,88.16,88.1,88.14,5300.0,70.0464,70.0464,69.9987,70.0305,5300.0
2015-11-03 13:30:00,88.13,88.14,88.02,88.03,6516.0,70.0225,70.0305,69.9351,69.9431,6516.0
2015-11-03 13:35:00,88.0,88.08,88.0,88.08,7203.0,69.9192,69.9828,69.9192,69.9828,7203.0
2015-11-03 13:40:00,88.09,88.12,88.05,88.05,6974.0,69.9907,70.0146,69.959,69.959,6974.0
2015-11-03 13:45:00,88.01,88.12,88.01,88.12,14497.0,69.9272,70.0146,69.9272,70.0146,14497.0
2015-11-03 13:50:00,88.11,88.12,88.08,88.09,13362.0,70.0066,70.0146,69.9828,69.9907,13362.0
2015-11-03 13:55:00,88.08,88.16,88.03,88.06,9607.0,69.9828,70.0464,69.9431,69.9669,9607.0
2015-11-03 14:00:00,88.07,88.11,88.05,88.08,7606.0,69.9749,70.0066,69.959,69.9828,7606.0
2015-11-03 14:05:00,88.09,88.13,88.01,88.12,19918.0,69.9907,70.0225,69.9272,70.0146,19918.0
2015-11-03 14:10:00,88.11,88.12,88.06,88.08,12992.0,70.0066,70.0146,69.9669,69.9828,12992.0
2015-11-03 14:15:00,88.07,88.09,88.0,88.01,9529.0,69.9749,69.9907,69.9192,69.9272,9529.0
2015-11-03 14:20:00,88.03,88.1,88.02,88.08,6667.0,69.9431,69.9987,69.9351,69.9828,6667.0
2015-11-03 14:25:00,88.08,88.12,88.05,88.11,8534.0,69.9828,70.0146,69.959,70.0066,8534.0
2015-11-03 14:30:00,88.12,88.12,88.05,88.06,20630.0,70.0146,70.0146,69.959,69.9669,20630.0
2015-11-03 14:35:00,88.06,88.11,88.05,88.1,19516.0,69.9669,70.0066,69.959,69.9987,19516.0
2015-11-03 14:40:00,88.09,88.1,88.02,88.06,20848.0,69.9907,69.9987,69.9351,69.9669,20848.0
2015-11-03 14:45:00,88.06,88.06,88.0,88.01,21997.0,69.9669,69.9669,69.9192,69.9272,21997.0
2015-11-03 14:50:00,88.02,88.08,88.0,88.02,15875.0,69.9351,69.9828,69.9192,69.9351,15875.0
2015-11-03 14:55:00,88.02,88.02,87.91,87.92,24362.0,69.9351,69.9351,69.8477,69.8557,24362.0
2015-11-03 15:00:00,87.92,87.97,87.9,87.95,32042.0,69.8557,69.8954,69.8398,69.8795,32042.0
2015-11-03 15:05:00,87.96,88.07,87.93,88.0,22550.0,69.8875,69.9749,69.8636,69.9192,22550.0
2015-11-03 15:10:00,88.01,88.13,88.0,88.13,18273.0,69.9272,70.0225,69.9192,70.0225,18273.0
2015-11-03 15:15:00,88.12,88.21,88.11,88.2,14371.0,70.0146,70.0861,70.0066,70.0781,14371.0
2015-11-03 15:20:00,88.19,88.2,88.07,88.07,17281.0,70.0702,70.0781,69.9749,69.9749,17281.0
2015-11-03 15:25:00,88.08,88.2,87.99,88.08,26786.0,69.9828,70.0781,69.9113,69.9828,26786.0
2015-11-03 15:30:00,88.07,88.08,87.96,87.96,22637.0,69.9749,69.9828,69.8875,69.8875,22637.0
2015-11-03 15:35:00,87.96,88.07,87.95,88.07,15954.0,69.8875,69.9749,69.8795,69.9749,15954.0
2015-11-03 15:40:00,88.08,88.1,87.98,88.06,25548.0,69.9828,69.9987,69.9033,69.9669,25548.0
2015-11-03 15:45:00,88.06,88.12,87.99,88.05,35238.0,69.9669,70.0146,69.9113,69.959,35238.0
2015-11-03 15:50:00,88.05,88.12,88.02,88.05,50054.0,69.959,70.0146,69.9351,69.959,50054.0
2015-11-03 15:55:00,88.05,88.1,87.92,88.01,138240.0,69.959,69.9987,69.8557,69.9272,138240.0
2015-11-04 09:30:00,88.35,88.47,88.03,88.18,41876.0,70.1973,70.2927,69.9431,70.0623,41876.0
2015-11-04 09:35:00,88.22,88.3,88.05,88.07,18691.0,70.094,70.1576,69.959,69.9749,18691.0
2015-11-04 09:40:00,88.07,88.19,88.05,88.05,6906.0,69.9749,70.0702,69.959,69.959,6906.0
2015-11-04 09:45:00,88.05,88.07,87.75,87.8,33605.0,69.959,69.9749,69.7206,69.7603,33605.0
2015-11-04 09:50:00,87.8,87.82,87.51,87.66,18398.0,69.7603,69.7762,69.5299,69.6491,18398.0
2015-11-04 09:55:00,87.68,87.75,87.64,87.67,8595.0,69.665,69.7206,69.6332,69.657,8595.0
2015-11-04 10:00:00,87.7,87.88,87.63,87.88,14465.0,69.6809,69.8239,69.6253,69.8239,14465.0
2015-11-04 10:05:00,87.9,87.99,87.78,87.84,18839.0,69.8398,69.9113,69.7444,69.7921,18839.0
2015-11-04 10:10:00,87.86,87.92,87.84,87.84,4104.0,69.808,69.8557,69.7921,69.7921,4104.0
2015-11-04 10:15:00,87.84,87.94,87.73,87.91,14262.0,69.7921,69.8716,69.7047,69.8477,14262.0
2015-11-04 10:20:00,87.92,87.92,87.78,87.84,10524.0,69.8557,69.8557,69.7444,69.7921,10524.0
2015-11-04 10:25:00,87.81,87.93,87.81,87.84,8717.0,69.7683,69.8636,69.7683,69.7921,8717.0
2015-11-04 10:30:00,87.89,88.16,87.86,88.13,13337.0,69.8318,70.0464,69.808,70.0225,13337.0
2015-11-04 10:35:00,88.11,88.14,87.84,87.88,14888.0,70.0066,70.0305,69.7921,69.8239,14888.0
2015-11-04 10:40:00,87.91,88.01,87.77,87.77,16643.0,69.8477,69.9272,69.7365,69.7365,16643.0
2015-11-04 10:45:00,87.78,87.95,87.77,87.91,40508.0,69.7444,69.8795,69.7365,69.8477,40508.0
2015-11-04 10:50:00,87.97,88.08,87.81,87.88,10525.0,69.8954,69.9828,69.7683,69.8239,10525.0
2015-11-04 10:55:00,87.86,87.88,87.82,87.84,3754.0,69.808,69.8239,69.7762,69.7921,3754.0
2015-11-04 11:00:00,87.84,87.92,87.67,87.84,41434.0,69.7921,69.8557,69.657,69.7921,41434.0
2015-11-04 11:05:00,87.86,87.87,87.64,87.64,9968.0,69.808,69.8159,69.6332,69.6332,9968.0
2015-11-04 11:10:00,87.64,87.71,87.58,87.59,6673.0,69.6332,69.6888,69.5855,69.5935,6673.0
2015-11-04 11:15:00,87.62,87.86,87.62,87.86,3914.0,69.6173,69.808,69.6173,69.808,3914.0
2015-11-04 11:20:00,87.81,87.88,87.63,87.63,12266.0,69.7683,69.8239,69.6253,69.6253,12266.0
2015-11-04 11:25:00,87.63,87.68,87.51,87.52,14000.0,69.6253,69.665,69.5299,69.5379,14000.0
2015-11-04 11:30:00,87.54,87.56,87.4,87.42,10681.0,69.5537,69.5696,69.4425,69.4584,10681.0
2015-11-04 11:35:00,87.44,87.44,87.33,87.37,10314.0,69.4743,69.4743,69.3869,69.4187,10314.0
2015-11-04 11:40:00,87.36,87.52,87.33,87.43,7207.0,69.4107,69.5379,69.3869,69.4663,7207.0
2015-11-04 11:45:00,87.44,87.55,87.31,87.55,5731.0,69.4743,69.5617,69.371,69.5617,5731.0
2015-11-04 11:50:00,87.53,87.54,87.45,87.54,3900.0,69.5458,69.5537,69.4822,69.5537,3900.0
2015-11-04 11:55:00,87.49,87.53,87.35,87.42,12917.0,69.514,69.5458,69.4028,69.4584,12917.0
2015-11-04 12:00:00,87.42,87.46,87.31,87.35,43363.0,69.4584,69.4902,69.371,69.4028,43363.0
2015-11-04 12:05:00,87.35,87.52,87.35,87.52,5956.0,69.4028,69.5379,69.4028,69.5379,5956.0
2015-11-04 12:10:00,87.55,87.61,87.51,87.56,4300.0,69.5617,69.6094,69.5299,69.5696,4300.0
2015-11-04 12:15:00,87.58,87.67,87.58,87.64,5889.0,69.5855,69.657,69.5855,69.6332,5889.0
2015-11-04 12:20:00,87.64,87.67,87.61,87.61,7314.0,69.6332,69.657,69.6094,69.6094,7314.0
2015-11-04 12:25:00,87.61,87.67,87.61,87.61,5360.0,69.6094,69.657,69.6094,69.6094,5360.0
2015-11-04 12:30:00,87.63,87.64,87.4,87.43,9062.0,69.6253,69.6332,69.4425,69.4663,9062.0
2015-11-04 12:35:00,87.44,87.49,87.41,87.42,9452.0,69.4743,69.514,69.4505,69.4584,9452.0
2015-11-04 12:40:00,87.42,87.43,87.32,87.4,7691.0,69.4584,69.4663,69.379,69.4425,7691.0
2015-11-04 12:45:00,87.39,87.46,87.39,87.43,6811.0,69.4346,69.4902,69.4346,69.4663,6811.0
2015-11-04 12:50:00,87.42,87.46,87.42,87.43,3200.0,69.4584,69.4902,69.4584,69.4663,3200.0
2015-11-04 12:55:00,87.42,87.45,87.32,87.44,22345.0,69.4584,69.4822,69.379,69.4743,22345.0
2015-11-04 13:00:00,87.45,87.45,87.27,87.27,21076.0,69.4822,69.4822,69.3392,69.3392,21076.0
2015-11-04 13:05:00,87.28,87.29,87.22,87.23,6800.0,69.3472,69.3551,69.2995,69.3074,6800.0
2015-11-04 13:10:00,87.22,87.3,87.22,87.27,17642.0,69.2995,69.3631,69.2995,69.3392,17642.0
2015-11-04 13:15:00,87.25,87.25,87.11,87.11,8804.0,69.3233,69.3233,69.2121,69.2121,8804.0
2015-11-04 13:20:00,87.12,87.19,87.11,87.18,10073.0,69.22,69.2757,69.2121,69.2677,10073.0
2015-11-04 13:25:00,87.19,87.2,87.1,87.19,7789.0,69.2757,69.2836,69.2042,69.2757,7789.0
2015-11-04 13:30:00,87.19,87.2,87.14,87.16,5839.0,69.2757,69.2836,69.2359,69.2518,5839.0
2015-11-04 13:35:00,87.17,87.18,87.11,87.13,4780.0,69.2598,69.2677,69.2121,69.228,4780.0
2015-11-04 13:40:00,87.11,87.15,87.06,87.15,15941.0,69.2121,69.2439,69.1724,69.2439,15941.0
2015-11-04 13:45:00,87.15,87.18,87.11,87.18,8817.0,69.2439,69.2677,69.2121,69.2677,8817.0
2015-11-04 13:50:00,87.19,87.25,87.13,87.13,9754.0,69.2757,69.3233,69.228,69.228,9754.0
2015-11-04 13:55:00,87.13,87.22,87.08,87.22,10133.0,69.228,69.2995,69.1883,69.2995,10133.0
2015-11-04 14:00:00,87.22,87.32,87.21,87.32,8499.0,69.2995,69.379,69.2916,69.379,8499.0
2015-11-04 14:05:00,87.34,87.47,87.33,87.37,39627.0,69.3948,69.4981,69.3869,69.4187,39627.0
2015-11-04 14:10:00,87.37,87.41,87.1,87.1,25057.0,69.4187,69.4505,69.2042,69.2042,25057.0
2015-11-04 14:15:00,87.1,87.37,87.1,87.37,7048.0,69.2042,69.4187,69.2042,69.4187,7048.0
2015-11-04 14:20:00,87.38,87.41,87.23,87.23,10146.0,69.4266,69.4505,69.3074,69.3074,10146.0
2015-11-04 14:25:00,87.25,87.37,87.24,87.34,6041.0,69.3233,69.4187,69.3154,69.3948,6041.0
2015-11-04 14:30:00,87.33,87.46,87.33,87.42,8909.0,69.3869,69.4902,69.3869,69.4584,8909.0
2015-11-04 14:35:00,87.44,87.51,87.41,87.49,11324.0,69.4743,69.5299,69.4505,69.514,11324.0
2015-11-04 14:40:00,87.51,87.52,87.44,87.48,12893.0,69.5299,69.5379,69.4743,69.5061,12893.0
2015-11-04 14:45:00,87.49,87.56,87.49,87.55,9483.0,69.514,69.5696,69.514,69.5617,9483.0
2015-11-04 14:50:00,87.57,87.57,87.49,87.52,9610.0,69.5776,69.5776,69.514,69.5379,9610.0
2015-11-04 14:55:00,87.54,87.65,87.53,87.64,9668.0,69.5537,69.6411,69.5458,69.6332,9668.0
2015-11-04 15:00:00,87.65,87.71,87.5,87.57,16407.0,69.6411,69.6888,69.522,69.5776,16407.0
2015-11-04 15:05:00,87.58,87.69,87.56,87.69,7091.0,69.5855,69.6729,69.5696,69.6729,7091.0
2015-11-04 15:10:00,87.68,87.69,87.6,87.61,17176.0,69.665,69.6729,69.6014,69.6094,17176.0
2015-11-04 15:15:00,87.62,87.65,87.54,87.58,17825.0,69.6173,69.6411,69.5537,69.5855,17825.0
2015-11-04 15:20:00,87.6,87.68,87.58,87.61,21885.0,69.6014,69.665,69.5855,69.6094,21885.0
2015-11-04 15:25:00,87.63,87.7,87.6,87.65,36943.0,69.6253,69.6809,69.6014,69.6411,36943.0
2015-11-04 15:30:00,87.66,87.7,87.55,87.55,20250.0,69.6491,69.6809,69.5617,69.5617,20250.0
2015-11-04 15:35:00,87.54,87.61,87.54,87.6,26256.0,69.5537,69.6094,69.5537,69.6014,26256.0
2015-11-04 15:40:00,87.6,87.63,87.51,87.53,27180.0,69.6014,69.6253,69.5299,69.5458,27180.0
2015-11-04 15:45:00,87.53,87.61,87.53,87.55,41099.0,69.5458,69.6094,69.5458,69.5617,41099.0
2015-11-04 15:50:00,87.55,87.59,87.54,87.55,31319.0,69.5617,69.5935,69.5537,69.5617,31319.0
2015-11-04 15:55:00,87.55,87.7,87.55,87.7,59592.0,69.5617,69.6809,69.5617,69.6809,59592.0
2015-11-05 09:30:00,88.18,88.31,88.01,88.03,22807.0,70.0623,70.1655,69.9272,69.9431,22807.0
2015-11-05 09:35:00,88.03,88.37,88.03,88.33,12635.0,69.9431,70.2132,69.9431,70.1814,12635.0
2015-11-05 09:40:00,88.38,88.38,88.13,88.3,11642.0,70.2212,70.2212,70.0225,70.1576,11642.0
2015-11-05 09:45:00,88.32,88.47,88.22,88.39,11719.0,70.1735,70.2927,70.094,70.2291,11719.0
2015-11-05 09:50:00,88.4,88.4,88.23,88.24,5972.0,70.2371,70.2371,70.102,70.1099,5972.0
2015-11-05 09:55:00,88.28,88.41,88.26,88.37,4761.0,70.1417,70.245,70.1258,70.2132,4761.0
2015-11-05 10:00:00,88.37,88.48,88.26,88.26,9092.0,70.2132,70.3006,70.1258,70.1258,9092.0
2015-11-05 10:05:00,88.27,88.31,88.04,88.04,9547.0,70.1338,70.1655,69.951,69.951,9547.0
2015-11-05 10:10:00,88.04,88.23,88.04,88.18,3763.0,69.951,70.102,69.951,70.0623,3763.0
2015-11-05 10:15:00,88.18,88.26,88.16,88.24,3838.0,70.0623,70.1258,70.0464,70.1099,3838.0
2015-11-05 10:20:00,88.25,88.34,88.25,88.3,10643.0,70.1179,70.1894,70.1179,70.1576,10643.0
2015-11-05 10:25:00,88.29,88.29,88.14,88.14,15424.0,70.1497,70.1497,70.0305,70.0305,15424.0
2015-11-05 10:30:00,88.16,88.17,87.81,87.85,15427.0,70.0464,70.0543,69.7683,69.8001,15427.0
2015-11-05 10:35:00,87.84,87.84,87.64,87.65,9387.0,69.7921,69.7921,69.6332,69.6411,9387.0
2015-11-05 10:40:00,87.66,87.72,87.59,87.7,9857.0,69.6491,69.6968,69.5935,69.6809,9857.0
2015-11-05 10:45:00,87.68,87.83,87.64,87.7,16236.0,69.665,69.7842,69.6332,69.6809,16236.0
2015-11-05 10:50:00,87.69,87.9,87.68,87.9,5299.0,69.6729,69.8398,69.665,69.8398,5299.0
2015-11-05 10:55:00,87.9,87.94,87.71,87.73,10468.0,69.8398,69.8716,69.6888,69.7047,10468.0
2015-11-05 11:00:00,87.73,87.86,87.72,87.75,10184.0,69.7047,69.808,69.6968,69.7206,10184.0
2015-11-05 11:05:00,87.74,87.74,87.56,87.57,18411.0,69.7127,69.7127,69.5696,69.5776,18411.0
2015-11-05 11:10:00,87.6,87.75,87.57,87.75,5689.0,69.6014,69.7206,69.5776,69.7206,5689.0
2015-11-05 11:15:00,87.77,87.85,87.74,87.81,12208.0,69.7365,69.8001,69.7127,69.7683,12208.0
2015-11-05 11:20:00,87.82,87.84,87.79,87.83,3732.0,69.7762,69.7921,69.7524,69.7842,3732.0
2015-11-05 11:25:00,87.85,87.93,87.84,87.86,63398.0,69.8001,69.8636,69.7921,69.808,63398.0
2015-11-05 11:30:00,87.84,87.84,87.75,87.78,11083.0,69.7921,69.7921,69.7206,69.7444,11083.0
2015-11-05 11:35:00,87.8,87.81,87.68,87.7,7945.0,69.7603,69.7683,69.665,69.6809,7945.0
2015-11-05 11:40:00,87.71,87.82,87.68,87.82,4705.0,69.6888,69.7762,69.665,69.7762,4705.0
2015-11-05 11:45:00,87.81,87.94,87.81,87.92,10357.0,69.7683,69.8716,69.7683,69.8557,10357.0
2015-11-05 11:50:00,87.95,88.06,87.95,87.97,14825.0,69.8795,69.9669,69.8795,69.8954,14825.0
2015-11-05 11:55:00,87.97,88.05,87.97,88.03,17395.0,69.8954,69.959,69.8954,69.9431,17395.0
2015-11-05 12:00:00,88.04,88.04,87.88,87.89,25053.0,69.951,69.951,69.8239,69.8318,25053.0
2015-11-05 12:05:00,87.9,87.98,87.83,87.91,21720.0,69.8398,69.9033,69.7842,69.8477,21720.0
2015-11-05 12:10:00,87.91,87.91,87.73,87.78,9480.0,69.8477,69.8477,69.7047,69.7444,9480.0
2015-11-05 12:15:00,87.82,87.86,87.8,87.81,7194.0,69.7762,69.808,69.7603,69.7683,7194.0
2015-11-05 12:20:00,87.81,87.87,87.81,87.87,4702.0,69.7683,69.8159,69.7683,69.8159,4702.0
2015-11-05 12:25:00,87.85,87.92,87.83,87.85,9100.0,69.8001,69.8557,69.7842,69.8001,9100.0
2015-11-05 12:30:00,87.85,87.89,87.81,87.84,5295.0,69.8001,69.8318,69.7683,69.7921,5295.0
2015-11-05 12:35:00,87.84,87.87,87.82,87.85,6652.0,69.7921,69.8159,69.7762,69.8001,6652.0
2015-11-05 12:40:00,87.87,87.96,87.83,87.96,7051.0,69.8159,69.8875,69.7842,69.8875,7051.0
2015-11-05 12:45:00,87.96,87.96,87.82,87.82,9391.0,69.8875,69.8875,69.7762,69.7762,9391.0
2015-11-05 12:50:00,87.81,87.93,87.81,87.92,2571.0,69.7683,69.8636,69.7683,69.8557,2571.0
2015-11-05 12:55:00,87.93,87.93,87.86,87.9,5754.0,69.8636,69.8636,69.808,69.8398,5754.0
2015-11-05 13:00:00,87.93,87.94,87.85,87.85,5231.0,69.8636,69.8716,69.8001,69.8001,5231.0
2015-11-05 13:05:00,87.86,87.91,87.83,87.9,3486.0,69.808,69.8477,69.7842,69.8398,3486.0
2015-11-05 13:10:00,87.9,87.9,87.83,87.88,9090.0,69.8398,69.8398,69.7842,69.8239,9090.0
2015-11-05 13:15:00,87.87,87.93,87.86,87.86,8010.0,69.8159,69.8636,69.808,69.808,8010.0
2015-11-05 13:20:00,87.9,87.9,87.8,87.82,6387.0,69.8398,69.8398,69.7603,69.7762,6387.0
2015-11-05 13:25:00,87.82,87.82,87.72,87.72,4178.0,69.7762,69.7762,69.6968,69.6968,4178.0
2015-11-05 13:30:00,87.75,87.81,87.74,87.78,4400.0,69.7206,69.7683,69.7127,69.7444,4400.0
2015-11-05 13:35:00,87.78,87.83,87.73,87.82,5218.0,69.7444,69.7842,69.7047,69.7762,5218.0
2015-11-05 13:40:00,87.81,87.86,87.8,87.81,5654.0,69.7683,69.808,69.7603,69.7683,5654.0
2015-11-05 13:45:00,87.82,87.85,87.81,87.83,5403.0,69.7762,69.8001,69.7683,69.7842,5403.0
2015-11-05 13:50:00,87.83,87.84,87.78,87.84,4491.0,69.7842,69.7921,69.7444,69.7921,4491.0
2015-11-05 13:55:00,87.84,87.86,87.78,87.8,9600.0,69.7921,69.808,69.7444,69.7603,9600.0
2015-11-05 14:00:00,87.82,87.84,87.73,87.75,13693.0,69.7762,69.7921,69.7047,69.7206,13693.0
2015-11-05 14:05:00,87.79,87.82,87.75,87.78,15823.0,69.7524,69.7762,69.7206,69.7444,15823.0
2015-11-05 14:10:00,87.8,87.81,87.74,87.79,12115.0,69.7603,69.7683,69.7127,69.7524,12115.0
2015-11-05 14:15:00,87.77,87.79,87.74,87.78,12198.0,69.7365,69.7524,69.7127,69.7444,12198.0
2015-11-05 14:20:00,87.77,87.81,87.74,87.74,15317.0,69.7365,69.7683,69.7127,69.7127,15317.0
2015-11-05 14:25:00,87.74,87.82,87.69,87.82,25996.0,69.7127,69.7762,69.6729,69.7762,25996.0
2015-11-05 14:30:00,87.82,87.82,87.66,87.75,15813.0,69.7762,69.7762,69.6491,69.7206,15813.0
2015-11-05 14:35:00,87.75,87.77,87.68,87.68,10082.0,69.7206,69.7365,69.665,69.665,10082.0
2015-11-05 14:40:00,87.71,87.75,87.65,87.74,10617.0,69.6888,69.7206,69.6411,69.7127,10617.0
2015-11-05 14:45:00,87.75,87.75,87.63,87.63,10126.0,69.7206,69.7206,69.6253,69.6253,10126.0
2015-11-05 14:50:00,87.63,87.71,87.63,87.69,24884.0,69.6253,69.6888,69.6253,69.6729,24884.0
2015-11-05 14:55:00,87.68,87.69,87.54,87.57,14964.0,69.665,69.6729,69.5537,69.5776,14964.0
2015-11-05 15:00:00,87.57,87.61,87.54,87.56,16866.0,69.5776,69.6094,69.5537,69.5696,16866.0
2015-11-05 15:05:00,87.54,87.54,87.47,87.52,18915.0,69.5537,69.5537,69.4981,69.5379,18915.0
2015-11-05 15:10:00,87.49,87.49,87.43,87.43,14020.0,69.514,69.514,69.4663,69.4663,14020.0
2015-11-05 15:15:00,87.45,87.56,87.45,87.5,23041.0,69.4822,69.5696,69.4822,69.522,23041.0
2015-11-05 15:20:00,87.51,87.55,87.51,87.53,19007.0,69.5299,69.5617,69.5299,69.5458,19007.0
2015-11-05 15:25:00,87.54,87.62,87.52,87.59,29229.0,69.5537,69.6173,69.5379,69.5935,29229.0
2015-11-05 15:30:00,87.61,87.67,87.58,87.67,17177.0,69.6094,69.657,69.5855,69.657,17177.0
2015-11-05 15:35:00,87.67,87.67,87.62,87.66,25734.0,69.657,69.657,69.6173,69.6491,25734.0
2015-11-05 15:40:00,87.68,87.73,87.6,87.73,23853.0,69.665,69.7047,69.6014,69.7047,23853.0
2015-11-05 15:45:00,87.73,87.76,87.66,87.68,36091.0,69.7047,69.7285,69.6491,69.665,36091.0
2015-11-05 15:50:00,87.67,87.71,87.66,87.71,44510.0,69.657,69.6888,69.6491,69.6888,44510.0
2015-11-05 15:55:00,87.7,87.74,87.63,87.71,75975.0,69.6809,69.7127,69.6253,69.6888,75975.0
2015-11-06 09:30:00,87.24,87.51,87.01,87.05,25130.0,69.3154,69.5299,69.1326,69.1644,25130.0
2015-11-06 09:35:00,87.15,87.3,87.04,87.12,6503.0,69.2439,69.3631,69.1565,69.22,6503.0
2015-11-06 09:40:00,87.07,87.13,86.8,86.8,13649.0,69.1803,69.228,68.9658,68.9658,13649.0
2015-11-06 09:45:00,86.81,86.85,86.71,86.78,7500.0,68.9737,69.0055,68.8943,68.9499,7500.0
2015-11-06 09:50:00,86.81,86.84,86.41,86.48,27785.0,68.9737,68.9976,68.6559,68.7115,27785.0
2015-11-06 09:55:00,86.51,86.6,86.5,86.51,6589.0,68.7354,68.8069,68.7274,68.7354,6589.0
2015-11-06 10:00:00,86.5,86.5,86.17,86.17,30989.0,68.7274,68.7274,68.4652,68.4652,30989.0
2015-11-06 10:05:00,86.19,86.28,86.11,86.23,10404.0,68.4811,68.5526,68.4176,68.5129,10404.0
2015-11-06 10:10:00,86.23,86.4,86.23,86.25,8363.0,68.5129,68.648,68.5129,68.5288,8363.0
2015-11-06 10:15:00,86.2,86.2,86.02,86.13,5205.0,68.4891,68.4891,68.3461,68.4335,5205.0
2015-11-06 10:20:00,86.18,86.2,86.06,86.14,7756.0,68.4732,68.4891,68.3778,68.4414,7756.0
2015-11-06 10:25:00,86.1,86.14,86.01,86.01,5081.0,68.4096,68.4414,68.3381,68.3381,5081.0
2015-11-06 10:30:00,86.05,86.17,86.03,86.1,5738.0,68.3699,68.4652,68.354,68.4096,5738.0
2015-11-06 10:35:00,86.05,86.12,86.0,86.12,7257.0,68.3699,68.4255,68.3302,68.4255,7257.0
2015-11-06 10:40:00,86.15,86.27,86.11,86.15,5103.0,68.4493,68.5447,68.4176,68.4493,5103.0
2015-11-06 10:45:00,86.16,86.22,86.1,86.11,3462.0,68.4573,68.505,68.4096,68.4176,3462.0
2015-11-06 10:50:00,86.1,86.12,86.0,86.0,9000.0,68.4096,68.4255,68.3302,68.3302,9000.0
2015-11-06 10:55:00,86.03,86.11,85.98,86.08,18498.0,68.354,68.4176,68.3143,68.3937,18498.0
2015-11-06 11:00:00,86.08,86.11,85.81,85.85,10780.0,68.3937,68.4176,68.1792,68.211,10780.0
2015-11-06 11:05:00,85.87,86.0,85.87,85.9,6350.0,68.2269,68.3302,68.2269,68.2507,6350.0
2015-11-06 11:10:00,85.9,85.94,85.78,85.94,13837.0,68.2507,68.2825,68.1554,68.2825,13837.0
2015-11-06 11:15:00,85.93,85.93,85.69,85.7,7778.0,68.2745,68.2745,68.0839,68.0918,7778.0
2015-11-06 11:20:00,85.72,85.73,85.6,85.6,7345.0,68.1077,68.1156,68.0123,68.0123,7345.0
2015-11-06 11:25:00,85.63,85.66,85.59,85.66,5410.0,68.0362,68.06,68.0044,68.06,5410.0
2015-11-06 11:30:00,85.66,85.75,85.66,85.68,3831.0,68.06,68.1315,68.06,68.0759,3831.0
2015-11-06 11:35:00,85.67,85.77,85.65,85.7,8400.0,68.068,68.1474,68.0521,68.0918,8400.0
2015-11-06 11:40:00,85.68,85.72,85.63,85.71,6950.0,68.0759,68.1077,68.0362,68.0997,6950.0
2015-11-06 11:45:00,85.68,85.77,85.68,85.76,11147.0,68.0759,68.1474,68.0759,68.1395,11147.0
2015-11-06 11:50:00,85.76,85.86,85.73,85.84,14612.0,68.1395,68.2189,68.1156,68.203,14612.0
2015-11-06 11:55:00,85.84,85.87,85.8,85.82,10278.0,68.203,68.2269,68.1713,68.1871,10278.0
2015-11-06 12:00:00,85.82,85.91,85.79,85.82,12315.0,68.1871,68.2587,68.1633,68.1871,12315.0
2015-11-06 12:05:00,85.83,85.86,85.8,85.84,9022.0,68.1951,68.2189,68.1713,68.203,9022.0
2015-11-06 12:10:00,85.84,85.94,85.83,85.9,10617.0,68.203,68.2825,68.1951,68.2507,10617.0
2015-11-06 12:15:00,85.9,86.03,85.89,85.92,12874.0,68.2507,68.354,68.2428,68.2666,12874.0
2015-11-06 12:20:00,85.92,85.93,85.73,85.76,9618.0,68.2666,68.2745,68.1156,68.1395,9618.0
2015-11-06 12:25:00,85.78,85.82,85.66,85.76,9069.0,68.1554,68.1871,68.06,68.1395,9069.0
2015-11-06 12:30:00,85.76,85.76,85.63,85.63,6217.0,68.1395,68.1395,68.0362,68.0362,6217.0
2015-11-06 12:35:00,85.63,85.65,85.57,85.64,11818.0,68.0362,68.0521,67.9885,68.0441,11818.0
2015-11-06 12:40:00,85.66,85.68,85.59,85.65,5552.0,68.06,68.0759,68.0044,68.0521,5552.0
2015-11-06 12:45:00,85.66,85.69,85.59,85.59,5888.0,68.06,68.0839,68.0044,68.0044,5888.0
2015-11-06 12:50:00,85.59,85.59,85.53,85.58,7871.0,68.0044,68.0044,67.9567,67.9965,7871.0
2015-11-06 12:55:00,85.61,85.63,85.57,85.59,7807.0,68.0203,68.0362,67.9885,68.0044,7807.0
2015-11-06 13:00:00,85.57,85.58,85.51,85.52,13972.0,67.9885,67.9965,67.9408,67.9488,13972.0
2015-11-06 13:05:00,85.52,85.59,85.49,85.58,15489.0,67.9488,68.0044,67.9249,67.9965,15489.0
2015-11-06 13:10:00,85.57,85.62,85.56,85.62,12605.0,67.9885,68.0282,67.9806,68.0282,12605.0
2015-11-06 13:15:00,85.63,85.65,85.56,85.57,12685.0,68.0362,68.0521,67.9806,67.9885,12685.0
2015-11-06 13:20:00,85.57,85.61,85.48,85.5,16745.0,67.9885,68.0203,67.917,67.9329,16745.0
2015-11-06 13:25:00,85.52,85.57,85.49,85.54,12045.0,67.9488,67.9885,67.9249,67.9647,12045.0
2015-11-06 13:30:00,85.55,85.57,85.49,85.5,12745.0,67.9726,67.9885,67.9249,67.9329,12745.0
2015-11-06 13:35:00,85.5,85.52,85.46,85.46,12123.0,67.9329,67.9488,67.9011,67.9011,12123.0
2015-11-06 13:40:00,85.46,85.49,85.45,85.47,4754.0,67.9011,67.9249,67.8932,67.9091,4754.0
2015-11-06 13:45:00,85.47,85.57,85.42,85.55,16892.0,67.9091,67.9885,67.8693,67.9726,16892.0
2015-11-06 13:50:00,85.55,85.73,85.54,85.66,12019.0,67.9726,68.1156,67.9647,68.06,12019.0
2015-11-06 13:55:00,85.67,85.73,85.62,85.72,7879.0,68.068,68.1156,68.0282,68.1077,7879.0
2015-11-06 14:00:00,85.74,85.95,85.74,85.91,11228.0,68.1236,68.2904,68.1236,68.2587,11228.0
2015-11-06 14:05:00,85.94,85.97,85.7,85.87,48943.0,68.2825,68.3063,68.0918,68.2269,48943.0
2015-11-06 14:10:00,85.86,85.98,85.86,85.96,12967.0,68.2189,68.3143,68.2189,68.2984,12967.0
2015-11-06 14:15:00,85.97,85.97,85.81,85.85,20081.0,68.3063,68.3063,68.1792,68.211,20081.0
2015-11-06 14:20:00,85.85,86.0,85.85,85.99,8904.0,68.211,68.3302,68.211,68.3222,8904.0
2015-11-06 14:25:00,85.98,86.06,85.9,86.04,8881.0,68.3143,68.3778,68.2507,68.3619,8881.0
2015-11-06 14:30:00,86.06,86.17,85.94,85.98,36037.0,68.3778,68.4652,68.2825,68.3143,36037.0
2015-11-06 14:35:00,85.94,86.03,85.94,85.97,14263.0,68.2825,68.354,68.2825,68.3063,14263.0
2015-11-06 14:40:00,85.92,85.96,85.89,85.9,4393.0,68.2666,68.2984,68.2428,68.2507,4393.0
2015-11-06 14:45:00,85.87,85.99,85.84,85.97,4309.0,68.2269,68.3222,68.203,68.3063,4309.0
2015-11-06 14:50:00,85.97,86.06,85.93,86.03,8365.0,68.3063,68.3778,68.2745,68.354,8365.0
2015-11-06 14:55:00,86.04,86.12,85.97,86.11,8159.0,68.3619,68.4255,68.3063,68.4176,8159.0
2015-11-06 15:00:00,86.1,86.16,86.02,86.11,15495.0,68.4096,68.4573,68.3461,68.4176,15495.0
2015-11-06 15:05:00,86.12,86.13,86.04,86.08,22935.0,68.4255,68.4335,68.3619,68.3937,22935.0
2015-11-06 15:10:00,86.04,86.04,85.92,85.97,13215.0,68.3619,68.3619,68.2666,68.3063,13215.0
2015-11-06 15:15:00,85.96,86.0,85.88,85.94,8758.0,68.2984,68.3302,68.2348,68.2825,8758.0
2015-11-06 15:20:00,85.97,86.03,85.92,85.99,14080.0,68.3063,68.354,68.2666,68.3222,14080.0
2015-11-06 15:25:00,85.97,86.01,85.93,86.0,14864.0,68.3063,68.3381,68.2745,68.3302,14864.0
2015-11-06 15:30:00,86.0,86.08,85.96,86.03,37757.0,68.3302,68.3937,68.2984,68.354,37757.0
2015-11-06 15:35:00,86.03,86.24,86.03,86.08,43438.0,68.354,68.5209,68.354,68.3937,43438.0
2015-11-06 15:40:00,86.08,86.11,86.02,86.09,11875.0,68.3937,68.4176,68.3461,68.4017,11875.0
2015-11-06 15:45:00,86.09,86.2,86.08,86.09,18121.0,68.4017,68.4891,68.3937,68.4017,18121.0
2015-11-06 15:50:00,86.12,86.16,86.08,86.1,30874.0,68.4255,68.4573,68.3937,68.4096,30874.0
2015-11-06 15:55:00,86.09,86.15,86.02,86.13,55077.0,68.4017,68.4493,68.3461,68.4335,55077.0
2015-11-09 09:30:00,86.0,86.16,85.5,85.51,24385.0,68.3302,68.4573,67.9329,67.9408,24385.0
2015-11-09 09:35:00,85.54,85.73,85.3,85.35,21329.0,67.9647,68.1156,67.774,67.8137,21329.0
2015-11-09 09:40:00,85.34,85.44,85.16,85.2,6510.0,67.8058,67.8852,67.6628,67.6945,6510.0
2015-11-09 09:45:00,85.2,85.31,84.95,84.95,40481.0,67.6945,67.7819,67.4959,67.4959,40481.0
2015-11-09 09:50:00,85.02,85.07,84.93,84.98,12840.0,67.5515,67.5912,67.48,67.5197,12840.0
2015-11-09 09:55:00,84.93,85.02,84.88,84.94,14062.0,67.48,67.5515,67.4403,67.488,14062.0
2015-11-09 10:00:00,85.07,85.07,84.82,84.9,20544.0,67.5912,67.5912,67.3926,67.4562,20544.0
2015-11-09 10:05:00,84.86,85.0,84.79,84.96,16150.0,67.4244,67.5356,67.3688,67.5038,16150.0
2015-11-09 10:10:00,84.96,85.22,84.9,85.11,56283.0,67.5038,67.7104,67.4562,67.623,56283.0
2015-11-09 10:15:00,85.11,85.15,85.05,85.11,14350.0,67.623,67.6548,67.5754,67.623,14350.0
2015-11-09 10:20:00,85.11,85.11,84.94,84.96,5058.0,67.623,67.623,67.488,67.5038,5058.0
2015-11-09 10:25:00,84.94,84.98,84.88,84.88,4777.0,67.488,67.5197,67.4403,67.4403,4777.0
2015-11-09 10:30:00,84.88,84.94,84.84,84.87,12656.0,67.4403,67.488,67.4085,67.4323,12656.0
2015-11-09 10:35:00,84.88,84.9,84.78,84.87,18428.0,67.4403,67.4562,67.3608,67.4323,18428.0
2015-11-09 10:40:00,84.86,84.86,84.75,84.8,10112.0,67.4244,67.4244,67.337,67.3767,10112.0
2015-11-09 10:45:00,84.8,84.87,84.72,84.83,23547.0,67.3767,67.4323,67.3132,67.4006,23547.0
2015-11-09 10:50:00,84.85,84.85,84.78,84.8,7834.0,67.4164,67.4164,67.3608,67.3767,7834.0
2015-11-09 10:55:00,84.8,84.86,84.77,84.84,6292.0,67.3767,67.4244,67.3529,67.4085,6292.0
2015-11-09 11:00:00,84.84,84.84,84.79,84.83,13144.0,67.4085,67.4085,67.3688,67.4006,13144.0
2015-11-09 11:05:00,84.81,84.84,84.74,84.79,11139.0,67.3847,67.4085,67.329,67.3688,11139.0
2015-11-09 11:10:00,84.8,84.82,84.74,84.75,5796.0,67.3767,67.3926,67.329,67.337,5796.0
2015-11-09 11:15:00,84.78,84.92,84.76,84.9,8986.0,67.3608,67.4721,67.3449,67.4562,8986.0
2015-11-09 11:20:00,84.92,84.92,84.84,84.89,8388.0,67.4721,67.4721,67.4085,67.4482,8388.0
2015-11-09 11:25:00,84.87,84.9,84.8,84.87,8969.0,67.4323,67.4562,67.3767,67.4323,8969.0
2015-11-09 11:30:00,84.89,84.99,84.85,84.97,11109.0,67.4482,67.5277,67.4164,67.5118,11109.0
2015-11-09 11:35:00,84.98,84.99,84.95,84.98,7166.0,67.5197,67.5277,67.4959,67.5197,7166.0
2015-11-09 11:40:00,84.96,84.99,84.91,84.94,8503.0,67.5038,67.5277,67.4641,67.488,8503.0
2015-11-09 11:45:00,84.96,84.98,84.89,84.97,8465.0,67.5038,67.5197,67.4482,67.5118,8465.0
2015-11-09 11:50:00,84.95,84.95,84.84,84.91,13422.0,67.4959,67.4959,67.4085,67.4641,13422.0
2015-11-09 11:55:00,84.88,84.96,84.78,84.96,10623.0,67.4403,67.5038,67.3608,67.5038,10623.0
2015-11-09 12:00:00,84.96,84.98,84.74,84.78,32249.0,67.5038,67.5197,67.329,67.3608,32249.0
2015-11-09 12:05:00,84.82,84.89,84.78,84.81,11907.0,67.3926,67.4482,67.3608,67.3847,11907.0
2015-11-09 12:10:00,84.83,84.97,84.8,84.93,3778.0,67.4006,67.5118,67.3767,67.48,3778.0
2015-11-09 12:15:00,84.94,84.94,84.9,84.91,1485.0,67.488,67.488,67.4562,67.4641,1485.0
2015-11-09 12:20:00,84.91,84.95,84.89,84.89,7460.0,67.4641,67.4959,67.4482,67.4482,7460.0
2015-11-09 12:25:00,84.9,84.91,84.78,84.81,12047.0,67.4562,67.4641,67.3608,67.3847,12047.0
2015-11-09 12:30:00,84.79,84.85,84.79,84.82,7681.0,67.3688,67.4164,67.3688,67.3926,7681.0
2015-11-09 12:35:00,84.83,84.85,84.77,84.85,8823.0,67.4006,67.4164,67.3529,67.4164,8823.0
2015-11-09 12:40:00,84.84,84.88,84.83,84.84,8629.0,67.4085,67.4403,67.4006,67.4085,8629.0
2015-11-09 12:45:00,84.87,84.92,84.8,84.8,11854.0,67.4323,67.4721,67.3767,67.3767,11854.0
2015-11-09 12:50:00,84.8,84.83,84.74,84.74,12258.0,67.3767,67.4006,67.329,67.329,12258.0
2015-11-09 12:55:00,84.74,84.78,84.71,84.77,9518.0,67.329,67.3608,67.3052,67.3529,9518.0
2015-11-09 13:00:00,84.78,84.8,84.72,84.72,6762.0,67.3608,67.3767,67.3132,67.3132,6762.0
2015-11-09 13:05:00,84.73,84.78,84.66,84.72,17665.0,67.3211,67.3608,67.2655,67.3132,17665.0
2015-11-09 13:10:00,84.7,84.7,84.62,84.65,2400.0,67.2973,67.2973,67.2337,67.2575,2400.0
2015-11-09 13:15:00,84.64,84.68,84.62,84.68,8714.0,67.2496,67.2814,67.2337,67.2814,8714.0
2015-11-09 13:20:00,84.65,84.7,84.63,84.67,5419.0,67.2575,67.2973,67.2416,67.2734,5419.0
2015-11-09 13:25:00,84.7,84.73,84.69,84.69,7636.0,67.2973,67.3211,67.2893,67.2893,7636.0
2015-11-09 13:30:00,84.69,84.72,84.65,84.69,8959.0,67.2893,67.3132,67.2575,67.2893,8959.0
2015-11-09 13:35:00,84.7,84.78,84.69,84.76,10300.0,67.2973,67.3608,67.2893,67.3449,10300.0
2015-11-09 13:40:00,84.75,84.76,84.65,84.74,21966.0,67.337,67.3449,67.2575,67.329,21966.0
2015-11-09 13:45:00,84.74,84.76,84.71,84.71,5436.0,67.329,67.3449,67.3052,67.3052,5436.0
2015-11-09 13:50:00,84.74,84.78,84.73,84.74,7201.0,67.329,67.3608,67.3211,67.329,7201.0
2015-11-09 13:55:00,84.77,84.8,84.75,84.8,5289.0,67.3529,67.3767,67.337,67.3767,5289.0
2015-11-09 14:00:00,84.8,84.87,84.77,84.87,4700.0,67.3767,67.4323,67.3529,67.4323,4700.0
2015-11-09 14:05:00,84.89,84.92,84.87,84.88,8141.0,67.4482,67.4721,67.4323,67.4403,8141.0
2015-11-09 14:10:00,84.88,84.9,84.78,84.78,6591.0,67.4403,67.4562,67.3608,67.3608,6591.0
2015-11-09 14:15:00,84.78,84.89,84.59,84.75,46759.0,67.3608,67.4482,67.2099,67.337,46759.0
2015-11-09 14:20:00,84.77,84.87,84.77,84.82,9240.0,67.3529,67.4323,67.3529,67.3926,9240.0
2015-11-09 14:25:00,84.8,84.91,84.8,84.87,19236.0,67.3767,67.4641,67.3767,67.4323,19236.0
2015-11-09 14:30:00,84.88,84.94,84.85,84.86,12204.0,67.4403,67.488,67.4164,67.4244,12204.0
2015-11-09 14:35:00,84.85,84.9,84.68,84.68,8568.0,67.4164,67.4562,67.2814,67.2814,8568.0
2015-11-09 14:40:00,84.71,84.75,84.69,84.69,9606.0,67.3052,67.337,67.2893,67.2893,9606.0
2015-11-09 14:45:00,84.68,84.77,84.67,84.7,11256.0,67.2814,67.3529,67.2734,67.2973,11256.0
2015-11-09 14:50:00,84.71,84.77,84.68,84.77,9924.0,67.3052,67.3529,67.2814,67.3529,9924.0
2015-11-09 14:55:00,84.76,84.9,84.75,84.88,23864.0,67.3449,67.4562,67.337,67.4403,23864.0
2015-11-09 15:00:00,84.89,84.97,84.84,84.95,26798.0,67.4482,67.5118,67.4085,67.4959,26798.0
2015-11-09 15:05:00,84.94,84.95,84.89,84.9,41141.0,67.488,67.4959,67.4482,67.4562,41141.0
2015-11-09 15:10:00,84.91,84.92,84.85,84.88,19590.0,67.4641,67.4721,67.4164,67.4403,19590.0
2015-11-09 15:15:00,84.87,84.87,84.72,84.77,25272.0,67.4323,67.4323,67.3132,67.3529,25272.0
2015-11-09 15:20:00,84.76,84.76,84.68,84.74,10549.0,67.3449,67.3449,67.2814,67.329,10549.0
2015-11-09 15:25:00,84.78,84.9,84.78,84.88,16906.0,67.3608,67.4562,67.3608,67.4403,16906.0
2015-11-09 15:30:00,84.89,84.96,84.89,84.96,14278.0,67.4482,67.5038,67.4482,67.5038,14278.0
2015-11-09 15:35:00,84.96,85.11,84.96,85.08,17760.0,67.5038,67.623,67.5038,67.5992,17760.0
2015-11-09 15:40:00,85.09,85.19,85.06,85.16,19941.0,67.6071,67.6866,67.5833,67.6628,19941.0
2015-11-09 15:45:00,85.19,85.33,85.16,85.32,21550.0,67.6866,67.7978,67.6628,67.7899,21550.0
2015-11-09 15:50:00,85.33,85.33,85.23,85.27,28521.0,67.7978,67.7978,67.7184,67.7502,28521.0
2015-11-09 15:55:00,85.28,85.29,85.09,85.13,60284.0,67.7581,67.766,67.6071,67.6389,60284.0
2015-11-10 09:30:00,85.23,85.51,84.62,85.51,35065.0,67.7184,67.9408,67.2337,67.9408,35065.0
2015-11-10 09:35:00,85.42,85.75,85.37,85.57,9473.0,67.8693,68.1315,67.8296,67.9885,9473.0
2015-11-10 09:40:00,85.54,85.62,85.27,85.37,6452.0,67.9647,68.0282,67.7502,67.8296,6452.0
2015-11-10 09:45:00,85.37,85.41,85.23,85.31,8606.0,67.8296,67.8614,67.7184,67.7819,8606.0
2015-11-10 09:50:00,85.36,85.57,85.25,85.46,11218.0,67.8217,67.9885,67.7343,67.9011,11218.0
2015-11-10 09:55:00,85.48,85.63,85.43,85.48,9715.0,67.917,68.0362,67.8773,67.917,9715.0
2015-11-10 10:00:00,85.48,85.52,85.34,85.46,7180.0,67.917,67.9488,67.8058,67.9011,7180.0
2015-11-10 10:05:00,85.46,85.57,85.45,85.56,9092.0,67.9011,67.9885,67.8932,67.9806,9092.0
2015-11-10 10:10:00,85.56,85.64,85.55,85.56,11477.0,67.9806,68.0441,67.9726,67.9806,11477.0
2015-11-10 10:15:00,85.55,85.56,85.4,85.4,19488.0,67.9726,67.9806,67.8534,67.8534,19488.0
2015-11-10 10:20:00,85.39,85.52,85.33,85.5,13760.0,67.8455,67.9488,67.7978,67.9329,13760.0
2015-11-10 10:25:00,85.51,85.67,85.51,85.63,11467.0,67.9408,68.068,67.9408,68.0362,11467.0
2015-11-10 10:30:00,85.61,85.67,85.53,85.6,11232.0,68.0203,68.068,67.9567,68.0123,11232.0
2015-11-10 10:35:00,85.6,85.69,85.58,85.69,7535.0,68.0123,68.0839,67.9965,68.0839,7535.0
2015-11-10 10:40:00,85.68,85.7,85.42,85.46,14771.0,68.0759,68.0918,67.8693,67.9011,14771.0
2015-11-10 10:45:00,85.49,85.57,85.44,85.5,12596.0,67.9249,67.9885,67.8852,67.9329,12596.0
2015-11-10 10:50:00,85.5,85.51,85.45,85.47,12345.0,67.9329,67.9408,67.8932,67.9091,12345.0
2015-11-10 10:55:00,85.48,85.51,85.35,85.37,18904.0,67.917,67.9408,67.8137,67.8296,18904.0
2015-11-10 11:00:00,85.36,85.42,85.32,85.32,6377.0,67.8217,67.8693,67.7899,67.7899,6377.0
2015-11-10 11:05:00,85.33,85.33,85.24,85.33,5987.0,67.7978,67.7978,67.7263,67.7978,5987.0
2015-11-10 11:10:00,85.34,85.4,85.14,85.18,9760.0,67.8058,67.8534,67.6469,67.6786,9760.0
2015-11-10 11:15:00,85.17,85.3,85.17,85.24,6390.0,67.6707,67.774,67.6707,67.7263,6390.0
2015-11-10 11:20:00,85.24,85.26,85.11,85.17,13088.0,67.7263,67.7422,67.623,67.6707,13088.0
2015-11-10 11:25:00,85.15,85.18,85.05,85.1,10024.0,67.6548,67.6786,67.5754,67.6151,10024.0
2015-11-10 11:30:00,85.11,85.2,85.11,85.13,2124.0,67.623,67.6945,67.623,67.6389,2124.0
2015-11-10 11:35:00,85.14,85.23,85.12,85.15,3842.0,67.6469,67.7184,67.631,67.6548,3842.0
2015-11-10 11:40:00,85.15,85.31,85.14,85.31,4443.0,67.6548,67.7819,67.6469,67.7819,4443.0
2015-11-10 11:45:00,85.3,85.34,85.28,85.3,1700.0,67.774,67.8058,67.7581,67.774,1700.0
2015-11-10 11:50:00,85.33,85.37,85.25,85.25,2911.0,67.7978,67.8296,67.7343,67.7343,2911.0
2015-11-10 11:55:00,85.26,85.35,85.22,85.35,3111.0,67.7422,67.8137,67.7104,67.8137,3111.0
2015-11-10 12:00:00,85.37,85.38,85.33,85.34,3036.0,67.8296,67.8375,67.7978,67.8058,3036.0
2015-11-10 12:05:00,85.33,85.33,85.23,85.32,4642.0,67.7978,67.7978,67.7184,67.7899,4642.0
2015-11-10 12:10:00,85.31,85.37,85.31,85.31,3614.0,67.7819,67.8296,67.7819,67.7819,3614.0
2015-11-10 12:15:00,85.33,85.33,85.24,85.28,6392.0,67.7978,67.7978,67.7263,67.7581,6392.0
2015-11-10 12:20:00,85.29,85.31,85.25,85.27,2650.0,67.766,67.7819,67.7343,67.7502,2650.0
2015-11-10 12:25:00,85.28,85.29,85.2,85.23,4389.0,67.7581,67.766,67.6945,67.7184,4389.0
2015-11-10 12:30:00,85.23,85.27,85.16,85.21,8389.0,67.7184,67.7502,67.6628,67.7025,8389.0
2015-11-10 12:35:00,85.2,85.26,85.19,85.26,3377.0,67.6945,67.7422,67.6866,67.7422,3377.0
2015-11-10 12:40:00,85.27,85.32,85.25,85.3,5525.0,67.7502,67.7899,67.7343,67.774,5525.0
2015-11-10 12:45:00,85.27,85.29,85.17,85.2,9402.0,67.7502,67.766,67.6707,67.6945,9402.0
2015-11-10 12:50:00,85.2,85.25,85.19,85.25,2628.0,67.6945,67.7343,67.6866,67.7343,2628.0
2015-11-10 12:55:00,85.21,85.25,85.18,85.2,1430.0,67.7025,67.7343,67.6786,67.6945,1430.0
2015-11-10 13:00:00,85.2,85.26,85.19,85.19,3311.0,67.6945,67.7422,67.6866,67.6866,3311.0
2015-11-10 13:05:00,85.21,85.25,85.17,85.25,6042.0,67.7025,67.7343,67.6707,67.7343,6042.0
2015-11-10 13:10:00,85.23,85.29,85.23,85.25,3183.0,67.7184,67.766,67.7184,67.7343,3183.0
2015-11-10 13:15:00,85.29,85.29,85.24,85.24,2400.0,67.766,67.766,67.7263,67.7263,2400.0
2015-11-10 13:20:00,85.22,85.29,85.22,85.29,4320.0,67.7104,67.766,67.7104,67.766,4320.0
2015-11-10 13:25:00,85.28,85.33,85.25,85.32,5954.0,67.7581,67.7978,67.7343,67.7899,5954.0
2015-11-10 13:30:00,85.34,85.38,85.34,85.38,12864.0,67.8058,67.8375,67.8058,67.8375,12864.0
2015-11-10 13:35:00,85.36,85.36,85.3,85.34,3286.0,67.8217,67.8217,67.774,67.8058,3286.0
2015-11-10 13:40:00,85.37,85.38,85.31,85.32,2600.0,67.8296,67.8375,67.7819,67.7899,2600.0
2015-11-10 13:45:00,85.3,85.34,85.27,85.28,2961.0,67.774,67.8058,67.7502,67.7581,2961.0
2015-11-10 13:50:00,85.27,85.38,85.26,85.38,3102.0,67.7502,67.8375,67.7422,67.8375,3102.0
2015-11-10 13:55:00,85.39,85.52,85.37,85.45,13187.0,67.8455,67.9488,67.8296,67.8932,13187.0
2015-11-10 14:00:00,85.45,85.57,85.45,85.48,5803.0,67.8932,67.9885,67.8932,67.917,5803.0
2015-11-10 14:05:00,85.48,85.51,85.47,85.49,6240.0,67.917,67.9408,67.9091,67.9249,6240.0
2015-11-10 14:10:00,85.49,85.53,85.47,85.53,7712.0,67.9249,67.9567,67.9091,67.9567,7712.0
2015-11-10 14:15:00,85.52,85.55,85.51,85.52,5724.0,67.9488,67.9726,67.9408,67.9488,5724.0
2015-11-10 14:20:00,85.52,85.57,85.51,85.51,7116.0,67.9488,67.9885,67.9408,67.9408,7116.0
2015-11-10 14:25:00,85.51,85.58,85.5,85.57,14544.0,67.9408,67.9965,67.9329,67.9885,14544.0
2015-11-10 14:30:00,85.56,85.59,85.51,85.51,13275.0,67.9806,68.0044,67.9408,67.9408,13275.0
2015-11-10 14:35:00,85.51,85.59,85.48,85.58,10760.0,67.9408,68.0044,67.917,67.9965,10760.0
2015-11-10 14:40:00,85.56,85.64,85.53,85.63,15707.0,67.9806,68.0441,67.9567,68.0362,15707.0
2015-11-10 14:45:00,85.63,85.65,85.59,85.63,14227.0,68.0362,68.0521,68.0044,68.0362,14227.0
2015-11-10 14:50:00,85.65,85.67,85.6,85.63,13245.0,68.0521,68.068,68.0123,68.0362,13245.0
2015-11-10 14:55:00,85.64,85.7,85.63,85.63,10060.0,68.0441,68.0918,68.0362,68.0362,10060.0
2015-11-10 15:00:00,85.62,85.65,85.57,85.6,22723.0,68.0282,68.0521,67.9885,68.0123,22723.0
2015-11-10 15:05:00,85.59,85.68,85.58,85.68,16835.0,68.0044,68.0759,67.9965,68.0759,16835.0
2015-11-10 15:10:00,85.68,85.69,85.62,85.66,13703.0,68.0759,68.0839,68.0282,68.06,13703.0
2015-11-10 15:15:00,85.65,85.68,85.51,85.53,16330.0,68.0521,68.0759,67.9408,67.9567,16330.0
2015-11-10 15:20:00,85.54,85.67,85.53,85.65,14728.0,67.9647,68.068,67.9567,68.0521,14728.0
2015-11-10 15:25:00,85.65,85.8,85.62,85.8,28250.0,68.0521,68.1713,68.0282,68.1713,28250.0
2015-11-10 15:30:00,85.79,85.8,85.72,85.75,41228.0,68.1633,68.1713,68.1077,68.1315,41228.0
2015-11-10 15:35:00,85.74,85.79,85.73,85.74,31064.0,68.1236,68.1633,68.1156,68.1236,31064.0
2015-11-10 15:40:00,85.74,85.89,85.73,85.87,39884.0,68.1236,68.2428,68.1156,68.2269,39884.0
2015-11-10 15:45:00,85.86,85.92,85.83,85.84,58679.0,68.2189,68.2666,68.1951,68.203,58679.0
2015-11-10 15:50:00,85.85,85.87,85.8,85.82,33591.0,68.211,68.2269,68.1713,68.1871,33591.0
2015-11-10 15:55:00,85.81,85.85,85.74,85.81,79152.0,68.1792,68.211,68.1236,68.1792,79152.0
2015-11-11 09:30:00,86.0,86.07,85.8,86.0,17614.0,68.3302,68.3858,68.1713,68.3302,17614.0
2015-11-11 09:35:00,86.06,86.42,86.06,86.34,5109.0,68.3778,68.6639,68.3778,68.6003,5109.0
2015-11-11 09:40:00,86.4,86.41,86.19,86.41,11784.0,68.648,68.6559,68.4811,68.6559,11784.0
2015-11-11 09:45:00,86.36,86.49,86.35,86.49,4000.0,68.6162,68.7195,68.6082,68.7195,4000.0
2015-11-11 09:50:00,86.41,86.72,86.41,86.64,19562.0,68.6559,68.9022,68.6559,68.8387,19562.0
2015-11-11 09:55:00,86.62,86.62,86.35,86.38,12404.0,68.8228,68.8228,68.6082,68.6321,12404.0
2015-11-11 10:00:00,86.34,86.34,86.05,86.24,8688.0,68.6003,68.6003,68.3699,68.5209,8688.0
2015-11-11 10:05:00,86.26,86.34,86.24,86.3,9597.0,68.5367,68.6003,68.5209,68.5685,9597.0
2015-11-11 10:10:00,86.31,86.59,86.31,86.48,15212.0,68.5765,68.7989,68.5765,68.7115,15212.0
2015-11-11 10:15:00,86.43,86.45,86.3,86.39,7671.0,68.6718,68.6877,68.5685,68.64,7671.0
2015-11-11 10:20:00,86.37,86.42,86.36,86.38,2375.0,68.6241,68.6639,68.6162,68.6321,2375.0
2015-11-11 10:25:00,86.38,86.39,86.25,86.26,20798.0,68.6321,68.64,68.5288,68.5367,20798.0
2015-11-11 10:30:00,86.22,86.26,86.19,86.23,1338.0,68.505,68.5367,68.4811,68.5129,1338.0
2015-11-11 10:35:00,86.2,86.21,86.01,86.08,10130.0,68.4891,68.497,68.3381,68.3937,10130.0
2015-11-11 10:40:00,86.08,86.11,86.05,86.05,5300.0,68.3937,68.4176,68.3699,68.3699,5300.0
2015-11-11 10:45:00,86.05,86.23,86.04,86.19,9664.0,68.3699,68.5129,68.3619,68.4811,9664.0
2015-11-11 10:50:00,86.2,86.34,86.2,86.34,10414.0,68.4891,68.6003,68.4891,68.6003,10414.0
2015-11-11 10:55:00,86.38,86.45,86.38,86.44,6775.0,68.6321,68.6877,68.6321,68.6798,6775.0
2015-11-11 11:00:00,86.42,86.43,86.26,86.27,8498.0,68.6639,68.6718,68.5367,68.5447,8498.0
2015-11-11 11:05:00,86.25,86.34,86.21,86.32,9602.0,68.5288,68.6003,68.497,68.5844,9602.0
2015-11-11 11:10:00,86.32,86.45,86.31,86.43,6012.0,68.5844,68.6877,68.5765,68.6718,6012.0
2015-11-11 11:15:00,86.42,86.49,86.38,86.39,4077.0,68.6639,68.7195,68.6321,68.64,4077.0
2015-11-11 11:20:00,86.38,86.42,86.36,86.38,5053.0,68.6321,68.6639,68.6162,68.6321,5053.0
2015-11-11 11:25:00,86.35,86.35,86.27,86.3,10465.0,68.6082,68.6082,68.5447,68.5685,10465.0
2015-11-11 11:30:00,86.3,86.4,86.29,86.37,3800.0,68.5685,68.648,68.5606,68.6241,3800.0
2015-11-11 11:35:00,86.36,86.4,86.29,86.3,6993.0,68.6162,68.648,68.5606,68.5685,6993.0
2015-11-11 11:40:00,86.31,86.41,86.31,86.41,4257.0,68.5765,68.6559,68.5765,68.6559,4257.0
2015-11-11 11:45:00,86.43,86.44,86.39,86.41,4276.0,68.6718,68.6798,68.64,68.6559,4276.0
2015-11-11 11:50:00,86.4,86.49,86.4,86.42,3063.0,68.648,68.7195,68.648,68.6639,3063.0
2015-11-11 11:55:00,86.44,86.51,86.44,86.48,3950.0,68.6798,68.7354,68.6798,68.7115,3950.0
2015-11-11 12:00:00,86.5,86.5,86.36,86.36,4600.0,68.7274,68.7274,68.6162,68.6162,4600.0
2015-11-11 12:05:00,86.38,86.39,86.33,86.33,4289.0,68.6321,68.64,68.5924,68.5924,4289.0
2015-11-11 12:10:00,86.34,86.37,86.33,86.37,4311.0,68.6003,68.6241,68.5924,68.6241,4311.0
2015-11-11 12:15:00,86.38,86.49,86.38,86.43,6600.0,68.6321,68.7195,68.6321,68.6718,6600.0
2015-11-11 12:20:00,86.4,86.43,86.37,86.39,3431.0,68.648,68.6718,68.6241,68.64,3431.0
2015-11-11 12:25:00,86.4,86.57,86.4,86.55,8950.0,68.648,68.783,68.648,68.7672,8950.0
2015-11-11 12:30:00,86.57,86.62,86.56,86.62,6250.0,68.783,68.8228,68.7751,68.8228,6250.0
2015-11-11 12:35:00,86.62,86.7,86.62,86.66,5100.0,68.8228,68.8863,68.8228,68.8546,5100.0
2015-11-11 12:40:00,86.66,86.69,86.64,86.67,3854.0,68.8546,68.8784,68.8387,68.8625,3854.0
2015-11-11 12:45:00,86.67,86.75,86.67,86.71,4512.0,68.8625,68.9261,68.8625,68.8943,4512.0
2015-11-11 12:50:00,86.71,86.71,86.62,86.66,4024.0,68.8943,68.8943,68.8228,68.8546,4024.0
2015-11-11 12:55:00,86.68,86.68,86.62,86.62,3500.0,68.8704,68.8704,68.8228,68.8228,3500.0
2015-11-11 13:00:00,86.61,86.61,86.52,86.52,4719.0,68.8148,68.8148,68.7433,68.7433,4719.0
2015-11-11 13:05:00,86.55,86.55,86.42,86.46,5290.0,68.7672,68.7672,68.6639,68.6956,5290.0
2015-11-11 13:10:00,86.45,86.51,86.44,86.48,4240.0,68.6877,68.7354,68.6798,68.7115,4240.0
2015-11-11 13:15:00,86.49,86.56,86.46,86.56,5620.0,68.7195,68.7751,68.6956,68.7751,5620.0
2015-11-11 13:20:00,86.56,86.68,86.49,86.5,12400.0,68.7751,68.8704,68.7195,68.7274,12400.0
2015-11-11 13:25:00,86.47,86.73,86.44,86.7,12382.0,68.7036,68.9102,68.6798,68.8863,12382.0
2015-11-11 13:30:00,86.73,86.73,86.6,86.63,4349.0,68.9102,68.9102,68.8069,68.8307,4349.0
2015-11-11 13:35:00,86.64,86.76,86.61,86.72,5529.0,68.8387,68.934,68.8148,68.9022,5529.0
2015-11-11 13:40:00,86.71,86.75,86.68,86.75,2400.0,68.8943,68.9261,68.8704,68.9261,2400.0
2015-11-11 13:45:00,86.74,86.74,86.69,86.69,3468.0,68.9181,68.9181,68.8784,68.8784,3468.0
2015-11-11 13:50:00,86.66,86.7,86.65,86.7,2900.0,68.8546,68.8863,68.8466,68.8863,2900.0
2015-11-11 13:55:00,86.71,86.72,86.65,86.65,3457.0,68.8943,68.9022,68.8466,68.8466,3457.0
2015-11-11 14:00:00,86.66,86.71,86.64,86.71,5779.0,68.8546,68.8943,68.8387,68.8943,5779.0
2015-11-11 14:05:00,86.72,86.72,86.65,86.69,6820.0,68.9022,68.9022,68.8466,68.8784,6820.0
2015-11-11 14:10:00,86.68,86.77,86.65,86.76,6700.0,68.8704,68.942,68.8466,68.934,6700.0
2015-11-11 14:15:00,86.75,86.87,86.75,86.85,9896.0,68.9261,69.0214,68.9261,69.0055,9896.0
2015-11-11 14:20:00,86.86,86.93,86.85,86.9,6413.0,69.0135,69.0691,69.0055,69.0452,6413.0
2015-11-11 14:25:00,86.91,86.99,86.88,86.92,7068.0,69.0532,69.1168,69.0294,69.0611,7068.0
2015-11-11 14:30:00,86.94,86.95,86.88,86.88,5833.0,69.077,69.085,69.0294,69.0294,5833.0
2015-11-11 14:35:00,86.88,86.91,86.8,86.91,10483.0,69.0294,69.0532,68.9658,69.0532,10483.0
2015-11-11 14:40:00,86.91,86.99,86.88,86.89,8577.0,69.0532,69.1168,69.0294,69.0373,8577.0
2015-11-11 14:45:00,86.9,86.9,86.87,86.88,6188.0,69.0452,69.0452,69.0214,69.0294,6188.0
2015-11-11 14:50:00,86.9,86.94,86.89,86.92,5100.0,69.0452,69.077,69.0373,69.0611,5100.0
2015-11-11 14:55:00,86.91,86.91,86.78,86.8,8446.0,69.0532,69.0532,68.9499,68.9658,8446.0
2015-11-11 15:00:00,86.78,86.8,86.74,86.74,6447.0,68.9499,68.9658,68.9181,68.9181,6447.0
2015-11-11 15:05:00,86.74,86.75,86.64,86.64,11207.0,68.9181,68.9261,68.8387,68.8387,11207.0
2015-11-11 15:10:00,86.59,86.71,86.59,86.71,7408.0,68.7989,68.8943,68.7989,68.8943,7408.0
2015-11-11 15:15:00,86.71,86.71,86.62,86.65,7272.0,68.8943,68.8943,68.8228,68.8466,7272.0
2015-11-11 15:20:00,86.65,86.76,86.64,86.74,8314.0,68.8466,68.934,68.8387,68.9181,8314.0
2015-11-11 15:25:00,86.73,86.84,86.73,86.83,10029.0,68.9102,68.9976,68.9102,68.9896,10029.0
2015-11-11 15:30:00,86.83,86.85,86.72,86.74,16668.0,68.9896,69.0055,68.9022,68.9181,16668.0
2015-11-11 15:35:00,86.75,86.8,86.7,86.78,35746.0,68.9261,68.9658,68.8863,68.9499,35746.0
2015-11-11 15:40:00,86.75,86.8,86.7,86.7,19121.0,68.9261,68.9658,68.8863,68.8863,19121.0
2015-11-11 15:45:00,86.71,86.73,86.56,86.58,29393.0,68.8943,68.9102,68.7751,68.791,29393.0
2015-11-11 15:50:00,86.58,86.61,86.53,86.6,46938.0,68.791,68.8148,68.7513,68.8069,46938.0
2015-11-11 15:55:00,86.6,86.63,86.56,86.58,50644.0,68.8069,68.8307,68.7751,68.791,50644.0
2015-11-12 09:30:00,86.63,86.63,86.22,86.31,48498.0,68.8307,68.8307,68.505,68.5765,48498.0
2015-11-12 09:35:00,86.42,86.71,86.38,86.49,17188.0,68.6639,68.8943,68.6321,68.7195,17188.0
2015-11-12 09:40:00,86.5,86.5,86.14,86.22,9694.0,68.7274,68.7274,68.4414,68.505,9694.0
2015-11-12 09:45:00,86.16,86.24,86.13,86.18,14434.0,68.4573,68.5209,68.4335,68.4732,14434.0
2015-11-12 09:50:00,86.15,86.15,86.01,86.01,11975.0,68.4493,68.4493,68.3381,68.3381,11975.0
2015-11-12 09:55:00,86.01,86.05,85.95,85.98,10326.0,68.3381,68.3699,68.2904,68.3143,10326.0
2015-11-12 10:00:00,86.03,86.03,85.83,85.84,11852.0,68.354,68.354,68.1951,68.203,11852.0
2015-11-12 10:05:00,85.83,85.98,85.83,85.96,8600.0,68.1951,68.3143,68.1951,68.2984,8600.0
2015-11-12 10:10:00,85.97,86.01,85.85,85.85,19370.0,68.3063,68.3381,68.211,68.211,19370.0
2015-11-12 10:15:00,85.81,86.01,85.77,85.95,7515.0,68.1792,68.3381,68.1474,68.2904,7515.0
2015-11-12 10:20:00,85.98,85.98,85.84,85.85,7930.0,68.3143,68.3143,68.203,68.211,7930.0
2015-11-12 10:25:00,85.85,85.87,85.76,85.79,6577.0,68.211,68.2269,68.1395,68.1633,6577.0
2015-11-12 10:30:00,85.78,85.82,85.71,85.73,15116.0,68.1554,68.1871,68.0997,68.1156,15116.0
2015-11-12 10:35:00,85.73,85.73,85.6,85.64,13397.0,68.1156,68.1156,68.0123,68.0441,13397.0
2015-11-12 10:40:00,85.64,85.69,85.54,85.65,17271.0,68.0441,68.0839,67.9647,68.0521,17271.0
2015-11-12 10:45:00,85.69,85.69,85.64,85.67,19927.0,68.0839,68.0839,68.0441,68.068,19927.0
2015-11-12 10:50:00,85.66,85.77,85.66,85.74,13215.0,68.06,68.1474,68.06,68.1236,13215.0
2015-11-12 10:55:00,85.73,85.83,85.73,85.8,11506.0,68.1156,68.1951,68.1156,68.1713,11506.0
2015-11-12 11:00:00,85.8,85.84,85.7,85.75,16371.0,68.1713,68.203,68.0918,68.1315,16371.0
2015-11-12 11:05:00,85.76,85.8,85.74,85.8,10542.0,68.1395,68.1713,68.1236,68.1713,10542.0
2015-11-12 11:10:00,85.77,85.77,85.63,85.63,7258.0,68.1474,68.1474,68.0362,68.0362,7258.0
2015-11-12 11:15:00,85.65,85.65,85.53,85.54,3871.0,68.0521,68.0521,67.9567,67.9647,3871.0
2015-11-12 11:20:00,85.51,85.61,85.51,85.57,4450.0,67.9408,68.0203,67.9408,67.9885,4450.0
2015-11-12 11:25:00,85.57,85.58,85.53,85.53,3500.0,67.9885,67.9965,67.9567,67.9567,3500.0
2015-11-12 11:30:00,85.51,85.52,85.4,85.42,5205.0,67.9408,67.9488,67.8534,67.8693,5205.0
2015-11-12 11:35:00,85.43,85.55,85.43,85.55,2200.0,67.8773,67.9726,67.8773,67.9726,2200.0
2015-11-12 11:40:00,85.55,85.56,85.46,85.48,4160.0,67.9726,67.9806,67.9011,67.917,4160.0
2015-11-12 11:45:00,85.47,85.54,85.44,85.52,12020.0,67.9091,67.9647,67.8852,67.9488,12020.0
2015-11-12 11:50:00,85.5,85.52,85.45,85.52,5300.0,67.9329,67.9488,67.8932,67.9488,5300.0
2015-11-12 11:55:00,85.54,85.72,85.54,85.72,2450.0,67.9647,68.1077,67.9647,68.1077,2450.0
2015-11-12 12:00:00,85.71,85.71,85.58,85.58,3750.0,68.0997,68.0997,67.9965,67.9965,3750.0
2015-11-12 12:05:00,85.58,85.59,85.48,85.48,5100.0,67.9965,68.0044,67.917,67.917,5100.0
2015-11-12 12:10:00,85.47,85.48,85.42,85.46,9699.0,67.9091,67.917,67.8693,67.9011,9699.0
2015-11-12 12:15:00,85.47,85.47,85.42,85.47,6550.0,67.9091,67.9091,67.8693,67.9091,6550.0
2015-11-12 12:20:00,85.45,85.47,85.33,85.33,7015.0,67.8932,67.9091,67.7978,67.7978,7015.0
2015-11-12 12:25:00,85.33,85.37,85.3,85.34,4300.0,67.7978,67.8296,67.774,67.8058,4300.0
2015-11-12 12:30:00,85.34,85.37,85.31,85.34,4200.0,67.8058,67.8296,67.7819,67.8058,4200.0
2015-11-12 12:35:00,85.33,85.34,85.3,85.34,7770.0,67.7978,67.8058,67.774,67.8058,7770.0
2015-11-12 12:40:00,85.33,85.38,85.33,85.37,6857.0,67.7978,67.8375,67.7978,67.8296,6857.0
2015-11-12 12:45:00,85.37,85.37,85.25,85.35,8580.0,67.8296,67.8296,67.7343,67.8137,8580.0
2015-11-12 12:50:00,85.37,85.43,85.35,85.36,11600.0,67.8296,67.8773,67.8137,67.8217,11600.0
2015-11-12 12:55:00,85.35,85.49,85.31,85.45,6900.0,67.8137,67.9249,67.7819,67.8932,6900.0
2015-11-12 13:00:00,85.48,85.59,85.47,85.54,5317.0,67.917,68.0044,67.9091,67.9647,5317.0
2015-11-12 13:05:00,85.54,85.57,85.53,85.55,5200.0,67.9647,67.9885,67.9567,67.9726,5200.0
2015-11-12 13:10:00,85.54,85.66,85.53,85.66,7205.0,67.9647,68.06,67.9567,68.06,7205.0
2015-11-12 13:15:00,85.66,85.67,85.64,85.64,4600.0,68.06,68.068,68.0441,68.0441,4600.0
2015-11-12 13:20:00,85.63,85.64,85.51,85.56,9348.0,68.0362,68.0441,67.9408,67.9806,9348.0
2015-11-12 13:25:00,85.56,85.65,85.55,85.65,9651.0,67.9806,68.0521,67.9726,68.0521,9651.0
2015-11-12 13:30:00,85.65,85.73,85.63,85.73,16082.0,68.0521,68.1156,68.0362,68.1156,16082.0
2015-11-12 13:35:00,85.74,85.81,85.72,85.78,14332.0,68.1236,68.1792,68.1077,68.1554,14332.0
2015-11-12 13:40:00,85.75,85.78,85.67,85.69,8641.0,68.1315,68.1554,68.068,68.0839,8641.0
2015-11-12 13:45:00,85.71,85.76,85.65,85.67,8494.0,68.0997,68.1395,68.0521,68.068,8494.0
2015-11-12 13:50:00,85.69,85.7,85.63,85.68,3760.0,68.0839,68.0918,68.0362,68.0759,3760.0
2015-11-12 13:55:00,85.68,85.71,85.64,85.64,10550.0,68.0759,68.0997,68.0441,68.0441,10550.0
2015-11-12 14:00:00,85.64,85.69,85.64,85.67,5650.0,68.0441,68.0839,68.0441,68.068,5650.0
2015-11-12 14:05:00,85.66,85.71,85.65,85.71,3378.0,68.06,68.0997,68.0521,68.0997,3378.0
2015-11-12 14:10:00,85.69,85.69,85.62,85.68,6820.0,68.0839,68.0839,68.0282,68.0759,6820.0
2015-11-12 14:15:00,85.67,85.68,85.65,85.65,4350.0,68.068,68.0759,68.0521,68.0521,4350.0
2015-11-12 14:20:00,85.66,85.7,85.63,85.68,20034.0,68.06,68.0918,68.0362,68.0759,20034.0
2015-11-12 14:25:00,85.68,85.86,85.68,85.84,4481.0,68.0759,68.2189,68.0759,68.203,4481.0
2015-11-12 14:30:00,85.86,85.88,85.83,85.86,4316.0,68.2189,68.2348,68.1951,68.2189,4316.0
2015-11-12 14:35:00,85.82,85.84,85.8,85.83,1746.0,68.1871,68.203,68.1713,68.1951,1746.0
2015-11-12 14:40:00,85.81,85.81,85.73,85.78,4600.0,68.1792,68.1792,68.1156,68.1554,4600.0
2015-11-12 14:45:00,85.76,85.76,85.7,85.74,37561.0,68.1395,68.1395,68.0918,68.1236,37561.0
2015-11-12 14:50:00,85.75,85.75,85.59,85.59,4700.0,68.1315,68.1315,68.0044,68.0044,4700.0
2015-11-12 14:55:00,85.59,85.66,85.58,85.65,4131.0,68.0044,68.06,67.9965,68.0521,4131.0
2015-11-12 15:00:00,85.64,85.73,85.63,85.66,4815.0,68.0441,68.1156,68.0362,68.06,4815.0
2015-11-12 15:05:00,85.67,85.67,85.6,85.6,3200.0,68.068,68.068,68.0123,68.0123,3200.0
2015-11-12 15:10:00,85.6,85.64,85.57,85.64,7301.0,68.0123,68.0441,67.9885,68.0441,7301.0
2015-11-12 15:15:00,85.61,85.64,85.59,85.62,11443.0,68.0203,68.0441,68.0044,68.0282,11443.0
2015-11-12 15:20:00,85.62,85.62,85.48,85.5,13657.0,68.0282,68.0282,67.917,67.9329,13657.0
2015-11-12 15:25:00,85.5,85.51,85.47,85.47,5840.0,67.9329,67.9408,67.9091,67.9091,5840.0
2015-11-12 15:30:00,85.46,85.46,85.29,85.29,12707.0,67.9011,67.9011,67.766,67.766,12707.0
2015-11-12 15:35:00,85.28,85.33,85.25,85.3,17652.0,67.7581,67.7978,67.7343,67.774,17652.0
2015-11-12 15:40:00,85.31,85.31,85.17,85.18,16560.0,67.7819,67.7819,67.6707,67.6786,16560.0
2015-11-12 15:45:00,85.21,85.27,85.18,85.19,22904.0,67.7025,67.7502,67.6786,67.6866,22904.0
2015-11-12 15:50:00,85.18,85.22,85.16,85.18,18926.0,67.6786,67.7104,67.6628,67.6786,18926.0
2015-11-12 15:55:00,85.18,85.21,85.1,85.16,43294.0,67.6786,67.7025,67.6151,67.6628,43294.0
2015-11-13 09:30:00,85.21,85.55,85.01,85.45,25160.0,67.7025,67.9726,67.5436,67.8932,25160.0
2015-11-13 09:35:00,85.38,85.49,85.18,85.23,13257.0,67.8375,67.9249,67.6786,67.7184,13257.0
2015-11-13 09:40:00,85.26,85.49,85.23,85.4,10202.0,67.7422,67.9249,67.7184,67.8534,10202.0
2015-11-13 09:45:00,85.46,85.46,85.26,85.28,2835.0,67.9011,67.9011,67.7422,67.7581,2835.0
2015-11-13 09:50:00,85.32,85.47,85.28,85.4,6950.0,67.7899,67.9091,67.7581,67.8534,6950.0
2015-11-13 09:55:00,85.41,85.42,85.27,85.27,1900.0,67.8614,67.8693,67.7502,67.7502,1900.0
2015-11-13 10:00:00,85.3,85.33,85.18,85.2,6300.0,67.774,67.7978,67.6786,67.6945,6300.0
2015-11-13 10:05:00,85.24,85.29,85.11,85.17,5355.0,67.7263,67.766,67.623,67.6707,5355.0
2015-11-13 10:10:00,85.15,85.19,84.93,84.93,32639.0,67.6548,67.6866,67.48,67.48,32639.0
2015-11-13 10:15:00,84.89,84.9,84.69,84.79,13084.0,67.4482,67.4562,67.2893,67.3688,13084.0
2015-11-13 10:20:00,84.79,84.83,84.77,84.77,3401.0,67.3688,67.4006,67.3529,67.3529,3401.0
2015-11-13 10:25:00,84.75,84.81,84.64,84.68,6384.0,67.337,67.3847,67.2496,67.2814,6384.0
2015-11-13 10:30:00,84.67,84.74,84.59,84.63,12281.0,67.2734,67.329,67.2099,67.2416,12281.0
2015-11-13 10:35:00,84.62,84.75,84.61,84.64,7001.0,67.2337,67.337,67.2258,67.2496,7001.0
2015-11-13 10:40:00,84.66,84.78,84.64,84.73,14008.0,67.2655,67.3608,67.2496,67.3211,14008.0
2015-11-13 10:45:00,84.73,84.74,84.67,84.69,9750.0,67.3211,67.329,67.2734,67.2893,9750.0
2015-11-13 10:50:00,84.69,84.69,84.53,84.54,19557.0,67.2893,67.2893,67.1622,67.1701,19557.0
2015-11-13 10:55:00,84.55,84.72,84.51,84.65,36148.0,67.1781,67.3132,67.1463,67.2575,36148.0
2015-11-13 11:00:00,84.66,84.68,84.58,84.66,16302.0,67.2655,67.2814,67.2019,67.2655,16302.0
2015-11-13 11:05:00,84.65,84.72,84.53,84.56,35202.0,67.2575,67.3132,67.1622,67.186,35202.0
2015-11-13 11:10:00,84.6,84.6,84.45,84.45,8471.0,67.2178,67.2178,67.0986,67.0986,8471.0
2015-11-13 11:15:00,84.42,84.43,84.27,84.38,13163.0,67.0748,67.0827,66.9556,67.043,13163.0
2015-11-13 11:20:00,84.36,84.43,84.29,84.31,10506.0,67.0271,67.0827,66.9715,66.9874,10506.0
2015-11-13 11:25:00,84.31,84.32,84.25,84.28,13256.0,66.9874,66.9953,66.9397,66.9636,13256.0
2015-11-13 11:30:00,84.28,84.42,84.24,84.41,10224.0,66.9636,67.0748,66.9318,67.0668,10224.0
2015-11-13 11:35:00,84.42,84.46,84.37,84.39,11463.0,67.0748,67.1066,67.0351,67.051,11463.0
2015-11-13 11:40:00,84.39,84.44,84.32,84.36,16307.0,67.051,67.0907,66.9953,67.0271,16307.0
2015-11-13 11:45:00,84.35,84.38,84.22,84.25,2494.0,67.0192,67.043,66.9159,66.9397,2494.0
2015-11-13 11:50:00,84.23,84.24,84.12,84.12,11440.0,66.9238,66.9318,66.8364,66.8364,11440.0
2015-11-13 11:55:00,84.11,84.18,84.11,84.14,27190.0,66.8285,66.8841,66.8285,66.8523,27190.0
2015-11-13 12:00:00,84.13,84.13,84.06,84.07,15958.0,66.8444,66.8444,66.7888,66.7967,15958.0
2015-11-13 12:05:00,84.09,84.18,84.04,84.15,10375.0,66.8126,66.8841,66.7729,66.8603,10375.0
2015-11-13 12:10:00,84.15,84.17,84.08,84.17,12149.0,66.8603,66.8762,66.8047,66.8762,12149.0
2015-11-13 12:15:00,84.15,84.16,84.09,84.1,9597.0,66.8603,66.8682,66.8126,66.8205,9597.0
2015-11-13 12:20:00,84.1,84.17,84.1,84.12,13756.0,66.8205,66.8762,66.8205,66.8364,13756.0
2015-11-13 12:25:00,84.11,84.18,84.09,84.12,16950.0,66.8285,66.8841,66.8126,66.8364,16950.0
2015-11-13 12:30:00,84.13,84.14,84.1,84.1,15725.0,66.8444,66.8523,66.8205,66.8205,15725.0
2015-11-13 12:35:00,84.09,84.09,84.01,84.01,8948.0,66.8126,66.8126,66.749,66.749,8948.0
2015-11-13 12:40:00,84.01,84.03,83.92,83.97,14207.0,66.749,66.7649,66.6775,66.7173,14207.0
2015-11-13 12:45:00,83.97,83.98,83.82,83.82,4960.0,66.7173,66.7252,66.5981,66.5981,4960.0
2015-11-13 12:50:00,83.82,83.86,83.8,83.83,9831.0,66.5981,66.6299,66.5822,66.606,9831.0
2015-11-13 12:55:00,83.83,83.86,83.77,83.85,57031.0,66.606,66.6299,66.5583,66.6219,57031.0
2015-11-13 13:00:00,83.86,83.93,83.83,83.9,14548.0,66.6299,66.6855,66.606,66.6616,14548.0
2015-11-13 13:05:00,83.89,83.9,83.77,83.84,12918.0,66.6537,66.6616,66.5583,66.614,12918.0
2015-11-13 13:10:00,83.86,83.9,83.82,83.83,7226.0,66.6299,66.6616,66.5981,66.606,7226.0
2015-11-13 13:15:00,83.82,83.89,83.81,83.83,5283.0,66.5981,66.6537,66.5901,66.606,5283.0
2015-11-13 13:20:00,83.83,83.87,83.81,83.84,8362.0,66.606,66.6378,66.5901,66.614,8362.0
2015-11-13 13:25:00,83.83,83.89,83.83,83.84,7283.0,66.606,66.6537,66.606,66.614,7283.0
2015-11-13 13:30:00,83.84,83.9,83.84,83.84,9428.0,66.614,66.6616,66.614,66.614,9428.0
2015-11-13 13:35:00,83.84,83.88,83.78,83.86,11522.0,66.614,66.6457,66.5663,66.6299,11522.0
2015-11-13 13:40:00,83.86,83.87,83.77,83.77,8433.0,66.6299,66.6378,66.5583,66.5583,8433.0
2015-11-13 13:45:00,83.77,83.88,83.75,83.75,7149.0,66.5583,66.6457,66.5425,66.5425,7149.0
2015-11-13 13:50:00,83.75,83.83,83.72,83.72,6011.0,66.5425,66.606,66.5186,66.5186,6011.0
2015-11-13 13:55:00,83.72,83.77,83.63,83.65,7530.0,66.5186,66.5583,66.4471,66.463,7530.0
2015-11-13 14:00:00,83.65,83.72,83.62,83.72,7868.0,66.463,66.5186,66.4392,66.5186,7868.0
2015-11-13 14:05:00,83.72,83.75,83.65,83.65,7951.0,66.5186,66.5425,66.463,66.463,7951.0
2015-11-13 14:10:00,83.66,83.77,83.63,83.73,19580.0,66.4709,66.5583,66.4471,66.5266,19580.0
2015-11-13 14:15:00,83.72,83.77,83.65,83.65,9540.0,66.5186,66.5583,66.463,66.463,9540.0
2015-11-13 14:20:00,83.66,83.72,83.64,83.67,29473.0,66.4709,66.5186,66.4551,66.4789,29473.0
2015-11-13 14:25:00,83.66,83.71,83.62,83.69,18759.0,66.4709,66.5107,66.4392,66.4948,18759.0
2015-11-13 14:30:00,83.7,83.71,83.63,83.66,23701.0,66.5027,66.5107,66.4471,66.4709,23701.0
2015-11-13 14:35:00,83.67,83.68,83.61,83.67,14818.0,66.4789,66.4868,66.4312,66.4789,14818.0
2015-11-13 14:40:00,83.64,83.66,83.6,83.6,20049.0,66.4551,66.4709,66.4233,66.4233,20049.0
2015-11-13 14:45:00,83.6,83.63,83.49,83.51,22760.0,66.4233,66.4471,66.3359,66.3518,22760.0
2015-11-13 14:50:00,83.51,83.57,83.36,83.36,11254.0,66.3518,66.3994,66.2326,66.2326,11254.0
2015-11-13 14:55:00,83.38,83.45,83.35,83.39,14614.0,66.2485,66.3041,66.2246,66.2564,14614.0
2015-11-13 15:00:00,83.42,83.53,83.41,83.49,12556.0,66.2803,66.3677,66.2723,66.3359,12556.0
2015-11-13 15:05:00,83.49,83.6,83.45,83.57,14237.0,66.3359,66.4233,66.3041,66.3994,14237.0
2015-11-13 15:10:00,83.58,83.66,83.54,83.54,22287.0,66.4074,66.4709,66.3756,66.3756,22287.0
2015-11-13 15:15:00,83.53,83.53,83.43,83.45,20252.0,66.3677,66.3677,66.2882,66.3041,20252.0
2015-11-13 15:20:00,83.45,83.47,83.37,83.45,11701.0,66.3041,66.32,66.2405,66.3041,11701.0
2015-11-13 15:25:00,83.43,83.5,83.36,83.41,37980.0,66.2882,66.3438,66.2326,66.2723,37980.0
2015-11-13 15:30:00,83.39,83.54,83.39,83.41,16071.0,66.2564,66.3756,66.2564,66.2723,16071.0
2015-11-13 15:35:00,83.43,83.59,83.43,83.57,15087.0,66.2882,66.4153,66.2882,66.3994,15087.0
2015-11-13 15:40:00,83.55,83.63,83.46,83.52,24987.0,66.3835,66.4471,66.312,66.3597,24987.0
2015-11-13 15:45:00,83.52,83.59,83.5,83.57,30391.0,66.3597,66.4153,66.3438,66.3994,30391.0
2015-11-13 15:50:00,83.57,83.6,83.54,83.57,38671.0,66.3994,66.4233,66.3756,66.3994,38671.0
2015-11-13 15:55:00,83.57,83.82,83.57,83.81,180635.0,66.3994,66.5981,66.3994,66.5901,180635.0
2015-11-16 09:30:00,83.87,84.11,83.85,83.99,19040.0,66.6378,66.8285,66.6219,66.7331,19040.0
2015-11-16 09:35:00,83.98,84.07,83.77,84.01,13270.0,66.7252,66.7967,66.5583,66.749,13270.0
2015-11-16 09:40:00,84.09,84.17,84.0,84.15,9422.0,66.8126,66.8762,66.7411,66.8603,9422.0
2015-11-16 09:45:00,84.14,84.27,84.06,84.25,9061.0,66.8523,66.9556,66.7888,66.9397,9061.0
2015-11-16 09:50:00,84.19,84.32,84.19,84.26,3852.0,66.8921,66.9953,66.8921,66.9477,3852.0
2015-11-16 09:55:00,84.33,84.41,84.28,84.32,5136.0,67.0033,67.0668,66.9636,66.9953,5136.0
2015-11-16 10:00:00,84.36,84.39,84.28,84.28,13901.0,67.0271,67.051,66.9636,66.9636,13901.0
2015-11-16 10:05:00,84.28,84.45,84.28,84.35,7500.0,66.9636,67.0986,66.9636,67.0192,7500.0
2015-11-16 10:10:00,84.32,84.35,84.25,84.25,6806.0,66.9953,67.0192,66.9397,66.9397,6806.0
2015-11-16 10:15:00,84.21,84.24,84.03,84.08,8991.0,66.9079,66.9318,66.7649,66.8047,8991.0
2015-11-16 10:20:00,84.08,84.25,83.98,84.25,9702.0,66.8047,66.9397,66.7252,66.9397,9702.0
2015-11-16 10:25:00,84.22,84.24,84.1,84.16,5440.0,66.9159,66.9318,66.8205,66.8682,5440.0
2015-11-16 10:30:00,84.15,84.22,84.13,84.14,12968.0,66.8603,66.9159,66.8444,66.8523,12968.0
2015-11-16 10:35:00,84.15,84.23,84.15,84.19,70295.0,66.8603,66.9238,66.8603,66.8921,70295.0
2015-11-16 10:40:00,84.19,84.27,84.11,84.11,21270.0,66.8921,66.9556,66.8285,66.8285,21270.0
2015-11-16 10:45:00,84.13,84.28,84.11,84.23,11473.0,66.8444,66.9636,66.8285,66.9238,11473.0
2015-11-16 10:50:00,84.22,84.22,84.06,84.08,4794.0,66.9159,66.9159,66.7888,66.8047,4794.0
2015-11-16 10:55:00,84.06,84.14,84.04,84.07,7571.0,66.7888,66.8523,66.7729,66.7967,7571.0
2015-11-16 11:00:00,84.09,84.33,84.08,84.23,3633.0,66.8126,67.0033,66.8047,66.9238,3633.0
2015-11-16 11:05:00,84.19,84.32,84.19,84.27,3900.0,66.8921,66.9953,66.8921,66.9556,3900.0
2015-11-16 11:10:00,84.27,84.39,84.22,84.28,2822.0,66.9556,67.051,66.9159,66.9636,2822.0
2015-11-16 11:15:00,84.3,84.36,84.28,84.34,2900.0,66.9794,67.0271,66.9636,67.0112,2900.0
2015-11-16 11:20:00,84.37,84.43,84.22,84.25,5744.0,67.0351,67.0827,66.9159,66.9397,5744.0
2015-11-16 11:25:00,84.25,84.26,84.16,84.21,4801.0,66.9397,66.9477,66.8682,66.9079,4801.0
2015-11-16 11:30:00,84.24,84.4,84.24,84.25,11385.0,66.9318,67.0589,66.9318,66.9397,11385.0
2015-11-16 11:35:00,84.25,84.26,84.22,84.25,5848.0,66.9397,66.9477,66.9159,66.9397,5848.0
2015-11-16 11:40:00,84.25,84.33,84.24,84.25,4205.0,66.9397,67.0033,66.9318,66.9397,4205.0
2015-11-16 11:45:00,84.23,84.42,84.23,84.37,2800.0,66.9238,67.0748,66.9238,67.0351,2800.0
2015-11-16 11:50:00,84.31,84.38,84.31,84.36,4189.0,66.9874,67.043,66.9874,67.0271,4189.0
2015-11-16 11:55:00,84.39,84.4,84.33,84.38,7628.0,67.051,67.0589,67.0033,67.043,7628.0
2015-11-16 12:00:00,84.39,84.39,84.29,84.32,3707.0,67.051,67.051,66.9715,66.9953,3707.0
2015-11-16 12:05:00,84.32,84.33,84.25,84.3,54938.0,66.9953,67.0033,66.9397,66.9794,54938.0
2015-11-16 12:10:00,84.33,84.35,84.1,84.14,62157.0,67.0033,67.0192,66.8205,66.8523,62157.0
2015-11-16 12:15:00,84.14,84.18,84.07,84.11,11417.0,66.8523,66.8841,66.7967,66.8285,11417.0
2015-11-16 12:20:00,84.1,84.27,84.07,84.27,63241.0,66.8205,66.9556,66.7967,66.9556,63241.0
2015-11-16 12:25:00,84.26,84.31,84.24,84.3,11538.0,66.9477,66.9874,66.9318,66.9794,11538.0
2015-11-16 12:30:00,84.3,84.55,84.3,84.44,10574.0,66.9794,67.1781,66.9794,67.0907,10574.0
2015-11-16 12:35:00,84.49,84.61,84.47,84.52,5498.0,67.1304,67.2258,67.1145,67.1542,5498.0
2015-11-16 12:40:00,84.54,84.55,84.47,84.52,7305.0,67.1701,67.1781,67.1145,67.1542,7305.0
2015-11-16 12:45:00,84.51,84.56,84.48,84.5,9123.0,67.1463,67.186,67.1225,67.1384,9123.0
2015-11-16 12:50:00,84.48,84.53,84.44,84.44,25600.0,67.1225,67.1622,67.0907,67.0907,25600.0
2015-11-16 12:55:00,84.45,84.52,84.43,84.52,3166.0,67.0986,67.1542,67.0827,67.1542,3166.0
2015-11-16 13:00:00,84.5,84.54,84.48,84.48,2336.0,67.1384,67.1701,67.1225,67.1225,2336.0
2015-11-16 13:05:00,84.51,84.6,84.5,84.53,9909.0,67.1463,67.2178,67.1384,67.1622,9909.0
2015-11-16 13:10:00,84.54,84.66,84.54,84.61,4908.0,67.1701,67.2655,67.1701,67.2258,4908.0
2015-11-16 13:15:00,84.62,84.72,84.62,84.7,4246.0,67.2337,67.3132,67.2337,67.2973,4246.0
2015-11-16 13:20:00,84.71,84.73,84.6,84.6,9693.0,67.3052,67.3211,67.2178,67.2178,9693.0
2015-11-16 13:25:00,84.61,84.63,84.5,84.56,4104.0,67.2258,67.2416,67.1384,67.186,4104.0
2015-11-16 13:30:00,84.57,84.63,84.57,84.59,6593.0,67.194,67.2416,67.194,67.2099,6593.0
2015-11-16 13:35:00,84.58,84.58,84.5,84.5,5765.0,67.2019,67.2019,67.1384,67.1384,5765.0
2015-11-16 13:40:00,84.49,84.54,84.47,84.5,3100.0,67.1304,67.1701,67.1145,67.1384,3100.0
2015-11-16 13:45:00,84.49,84.55,84.48,84.48,9700.0,67.1304,67.1781,67.1225,67.1225,9700.0
2015-11-16 13:50:00,84.49,84.5,84.43,84.46,21107.0,67.1304,67.1384,67.0827,67.1066,21107.0
2015-11-16 13:55:00,84.44,84.44,84.37,84.4,3476.0,67.0907,67.0907,67.0351,67.0589,3476.0
2015-11-16 14:00:00,84.44,84.52,84.43,84.51,4737.0,67.0907,67.1542,67.0827,67.1463,4737.0
2015-11-16 14:05:00,84.49,84.49,84.38,84.41,12882.0,67.1304,67.1304,67.043,67.0668,12882.0
2015-11-16 14:10:00,84.41,84.43,84.3,84.41,7664.0,67.0668,67.0827,66.9794,67.0668,7664.0
2015-11-16 14:15:00,84.43,84.46,84.42,84.44,7650.0,67.0827,67.1066,67.0748,67.0907,7650.0
2015-11-16 14:20:00,84.44,84.45,84.37,84.37,7145.0,67.0907,67.0986,67.0351,67.0351,7145.0
2015-11-16 14:25:00,84.36,84.37,84.3,84.31,10596.0,67.0271,67.0351,66.9794,66.9874,10596.0
2015-11-16 14:30:00,84.31,84.45,84.29,84.42,10694.0,66.9874,67.0986,66.9715,67.0748,10694.0
2015-11-16 14:35:00,84.43,84.5,84.4,84.47,5648.0,67.0827,67.1384,67.0589,67.1145,5648.0
2015-11-16 14:40:00,84.47,84.52,84.43,84.43,9336.0,67.1145,67.1542,67.0827,67.0827,9336.0
2015-11-16 14:45:00,84.42,84.45,84.37,84.39,7962.0,67.0748,67.0986,67.0351,67.051,7962.0
2015-11-16 14:50:00,84.41,84.44,84.34,84.41,5675.0,67.0668,67.0907,67.0112,67.0668,5675.0
2015-11-16 14:55:00,84.39,84.44,84.34,84.44,35040.0,67.051,67.0907,67.0112,67.0907,35040.0
2015-11-16 15:00:00,84.46,84.55,84.46,84.55,9639.0,67.1066,67.1781,67.1066,67.1781,9639.0
2015-11-16 15:05:00,84.53,84.57,84.5,84.53,11826.0,67.1622,67.194,67.1384,67.1622,11826.0
2015-11-16 15:10:00,84.52,84.58,84.51,84.54,9256.0,67.1542,67.2019,67.1463,67.1701,9256.0
2015-11-16 15:15:00,84.54,84.54,84.48,84.5,11063.0,67.1701,67.1701,67.1225,67.1384,11063.0
2015-11-16 15:20:00,84.52,84.58,84.49,84.58,14856.0,67.1542,67.2019,67.1304,67.2019,14856.0
2015-11-16 15:25:00,84.59,84.61,84.54,84.58,15241.0,67.2099,67.2258,67.1701,67.2019,15241.0
2015-11-16 15:30:00,84.58,84.63,84.49,84.53,41191.0,67.2019,67.2416,67.1304,67.1622,41191.0
2015-11-16 15:35:00,84.53,84.7,84.52,84.59,18996.0,67.1622,67.2973,67.1542,67.2099,18996.0
2015-11-16 15:40:00,84.58,84.59,84.4,84.45,24805.0,67.2019,67.2099,67.0589,67.0986,24805.0
2015-11-16 15:45:00,84.45,84.53,84.44,84.45,21992.0,67.0986,67.1622,67.0907,67.0986,21992.0
2015-11-16 15:50:00,84.46,84.56,84.44,84.53,31417.0,67.1066,67.186,67.0907,67.1622,31417.0
2015-11-16 15:55:00,84.53,84.79,84.51,84.77,83467.0,67.1622,67.3688,67.1463,67.3529,83467.0
2015-11-17 09:30:00,84.74,84.99,84.25,84.34,21327.0,67.329,67.5277,66.9397,67.0112,21327.0
2015-11-17 09:35:00,84.33,84.68,84.26,84.59,6546.0,67.0033,67.2814,66.9477,67.2099,6546.0
2015-11-17 09:40:00,84.67,85.09,84.67,84.75,4202.0,67.2734,67.6071,67.2734,67.337,4202.0
2015-11-17 09:45:00,84.59,84.66,84.47,84.6,6449.0,67.2099,67.2655,67.1145,67.2178,6449.0
2015-11-17 09:50:00,84.6,84.6,84.2,84.22,14879.0,67.2178,67.2178,66.9,66.9159,14879.0
2015-11-17 09:55:00,84.19,84.31,84.08,84.21,17972.0,66.8921,66.9874,66.8047,66.9079,17972.0
2015-11-17 10:00:00,84.25,84.35,84.06,84.1,11118.0,66.9397,67.0192,66.7888,66.8205,11118.0
2015-11-17 10:05:00,84.08,84.15,83.9,83.9,12354.0,66.8047,66.8603,66.6616,66.6616,12354.0
2015-11-17 10:10:00,83.93,84.03,83.88,83.94,7200.0,66.6855,66.7649,66.6457,66.6934,7200.0
2015-11-17 10:15:00,83.91,83.91,83.77,83.77,8971.0,66.6696,66.6696,66.5583,66.5583,8971.0
2015-11-17 10:20:00,83.77,83.82,83.69,83.76,16909.0,66.5583,66.5981,66.4948,66.5504,16909.0
2015-11-17 10:25:00,83.78,83.78,83.64,83.65,13131.0,66.5663,66.5663,66.4551,66.463,13131.0
2015-11-17 10:30:00,83.64,84.04,83.64,84.02,18681.0,66.4551,66.7729,66.4551,66.757,18681.0
2015-11-17 10:35:00,83.98,84.11,83.89,84.05,8870.0,66.7252,66.8285,66.6537,66.7808,8870.0
2015-11-17 10:40:00,84.02,84.18,84.0,84.17,6625.0,66.757,66.8841,66.7411,66.8762,6625.0
2015-11-17 10:45:00,84.19,84.19,84.11,84.18,10955.0,66.8921,66.8921,66.8285,66.8841,10955.0
2015-11-17 10:50:00,84.19,84.24,83.94,83.94,19651.0,66.8921,66.9318,66.6934,66.6934,19651.0
2015-11-17 10:55:00,83.94,84.06,83.93,83.97,13656.0,66.6934,66.7888,66.6855,66.7173,13656.0
2015-11-17 11:00:00,83.95,84.05,83.95,83.96,14814.0,66.7014,66.7808,66.7014,66.7093,14814.0
2015-11-17 11:05:00,83.97,84.02,83.93,83.93,12795.0,66.7173,66.757,66.6855,66.6855,12795.0
2015-11-17 11:10:00,83.92,83.96,83.89,83.91,10503.0,66.6775,66.7093,66.6537,66.6696,10503.0
2015-11-17 11:15:00,83.94,84.03,83.89,84.0,12107.0,66.6934,66.7649,66.6537,66.7411,12107.0
2015-11-17 11:20:00,84.0,84.02,83.89,83.94,6676.0,66.7411,66.757,66.6537,66.6934,6676.0
2015-11-17 11:25:00,83.92,84.02,83.9,83.97,7993.0,66.6775,66.757,66.6616,66.7173,7993.0
2015-11-17 11:30:00,83.95,84.02,83.94,83.98,10499.0,66.7014,66.757,66.6934,66.7252,10499.0
2015-11-17 11:35:00,83.96,83.98,83.94,83.94,5087.0,66.7093,66.7252,66.6934,66.6934,5087.0
2015-11-17 11:40:00,83.95,84.01,83.94,83.97,6616.0,66.7014,66.749,66.6934,66.7173,6616.0
2015-11-17 11:45:00,83.97,84.0,83.96,83.97,6320.0,66.7173,66.7411,66.7093,66.7173,6320.0
2015-11-17 11:50:00,83.96,83.98,83.89,83.92,5123.0,66.7093,66.7252,66.6537,66.6775,5123.0
2015-11-17 11:55:00,83.91,83.94,83.89,83.93,3423.0,66.6696,66.6934,66.6537,66.6855,3423.0
2015-11-17 12:00:00,83.93,83.96,83.84,83.88,33420.0,66.6855,66.7093,66.614,66.6457,33420.0
2015-11-17 12:05:00,83.85,83.97,83.85,83.9,9393.0,66.6219,66.7173,66.6219,66.6616,9393.0
2015-11-17 12:10:00,83.91,84.02,83.91,84.02,15187.0,66.6696,66.757,66.6696,66.757,15187.0
2015-11-17 12:15:00,84.04,84.09,84.02,84.04,6150.0,66.7729,66.8126,66.757,66.7729,6150.0
2015-11-17 12:20:00,84.04,84.04,83.92,83.92,4715.0,66.7729,66.7729,66.6775,66.6775,4715.0
2015-11-17 12:25:00,83.94,84.03,83.94,83.98,4904.0,66.6934,66.7649,66.6934,66.7252,4904.0
2015-11-17 12:30:00,83.99,84.0,83.95,83.99,5001.0,66.7331,66.7411,66.7014,66.7331,5001.0
2015-11-17 12:35:00,84.0,84.03,83.95,83.97,8151.0,66.7411,66.7649,66.7014,66.7173,8151.0
2015-11-17 12:40:00,83.95,84.01,83.94,83.95,21181.0,66.7014,66.749,66.6934,66.7014,21181.0
2015-11-17 12:45:00,83.95,83.97,83.58,83.59,14569.0,66.7014,66.7173,66.4074,66.4153,14569.0
2015-11-17 12:50:00,83.59,83.82,83.54,83.82,12620.0,66.4153,66.5981,66.3756,66.5981,12620.0
2015-11-17 12:55:00,83.83,83.88,83.77,83.78,21855.0,66.606,66.6457,66.5583,66.5663,21855.0
2015-11-17 13:00:00,83.8,83.84,83.72,83.84,11800.0,66.5822,66.614,66.5186,66.614,11800.0
2015-11-17 13:05:00,83.84,83.85,83.8,83.81,15864.0,66.614,66.6219,66.5822,66.5901,15864.0
2015-11-17 13:10:00,83.83,83.89,83.81,83.89,3339.0,66.606,66.6537,66.5901,66.6537,3339.0
2015-11-17 13:15:00,83.88,83.88,83.8,83.81,19883.0,66.6457,66.6457,66.5822,66.5901,19883.0
2015-11-17 13:20:00,83.81,83.83,83.7,83.75,8992.0,66.5901,66.606,66.5027,66.5425,8992.0
2015-11-17 13:25:00,83.73,83.73,83.61,83.68,81802.0,66.5266,66.5266,66.4312,66.4868,81802.0
2015-11-17 13:30:00,83.67,83.68,83.61,83.67,8832.0,66.4789,66.4868,66.4312,66.4789,8832.0
2015-11-17 13:35:00,83.72,83.75,83.69,83.72,10080.0,66.5186,66.5425,66.4948,66.5186,10080.0
2015-11-17 13:40:00,83.7,83.76,83.62,83.68,25235.0,66.5027,66.5504,66.4392,66.4868,25235.0
2015-11-17 13:45:00,83.66,83.74,83.64,83.74,6971.0,66.4709,66.5345,66.4551,66.5345,6971.0
2015-11-17 13:50:00,83.73,83.75,83.67,83.72,4596.0,66.5266,66.5425,66.4789,66.5186,4596.0
2015-11-17 13:55:00,83.73,83.88,83.73,83.88,6200.0,66.5266,66.6457,66.5266,66.6457,6200.0
2015-11-17 14:00:00,83.87,83.91,83.8,83.84,38547.0,66.6378,66.6696,66.5822,66.614,38547.0
2015-11-17 14:05:00,83.82,83.84,83.75,83.8,24428.0,66.5981,66.614,66.5425,66.5822,24428.0
2015-11-17 14:10:00,83.8,83.82,83.77,83.8,6391.0,66.5822,66.5981,66.5583,66.5822,6391.0
2015-11-17 14:15:00,83.8,83.84,83.73,83.78,7301.0,66.5822,66.614,66.5266,66.5663,7301.0
2015-11-17 14:20:00,83.76,83.76,83.7,83.76,4320.0,66.5504,66.5504,66.5027,66.5504,4320.0
2015-11-17 14:25:00,83.74,83.75,83.6,83.6,7910.0,66.5345,66.5425,66.4233,66.4233,7910.0
2015-11-17 14:30:00,83.61,83.65,83.55,83.61,6538.0,66.4312,66.463,66.3835,66.4312,6538.0
2015-11-17 14:35:00,83.6,83.6,83.47,83.48,31431.0,66.4233,66.4233,66.32,66.3279,31431.0
2015-11-17 14:40:00,83.49,83.51,83.4,83.41,18368.0,66.3359,66.3518,66.2644,66.2723,18368.0
2015-11-17 14:45:00,83.4,83.44,83.21,83.24,23472.0,66.2644,66.2961,66.1134,66.1372,23472.0
2015-11-17 14:50:00,83.25,83.36,83.09,83.2,17120.0,66.1452,66.2326,66.0181,66.1055,17120.0
2015-11-17 14:55:00,83.21,83.31,83.19,83.26,6780.0,66.1134,66.1929,66.0975,66.1531,6780.0
2015-11-17 15:00:00,83.25,83.27,83.15,83.15,12970.0,66.1452,66.1611,66.0657,66.0657,12970.0
2015-11-17 15:05:00,83.16,83.24,83.11,83.13,13249.0,66.0737,66.1372,66.034,66.0498,13249.0
2015-11-17 15:10:00,83.14,83.15,83.05,83.11,12013.0,66.0578,66.0657,65.9863,66.034,12013.0
2015-11-17 15:15:00,83.12,83.16,83.04,83.12,16804.0,66.0419,66.0737,65.9783,66.0419,16804.0
2015-11-17 15:20:00,83.08,83.28,83.07,83.2,31516.0,66.0101,66.169,66.0022,66.1055,31516.0
2015-11-17 15:25:00,83.23,83.39,83.16,83.38,41911.0,66.1293,66.2564,66.0737,66.2485,41911.0
2015-11-17 15:30:00,83.39,83.53,83.33,83.47,33708.0,66.2564,66.3677,66.2087,66.32,33708.0
2015-11-17 15:35:00,83.5,83.5,83.4,83.44,18238.0,66.3438,66.3438,66.2644,66.2961,18238.0
2015-11-17 15:40:00,83.45,83.61,83.45,83.52,24631.0,66.3041,66.4312,66.3041,66.3597,24631.0
2015-11-17 15:45:00,83.53,83.59,83.45,83.55,42099.0,66.3677,66.4153,66.3041,66.3835,42099.0
2015-11-17 15:50:00,83.55,83.61,83.52,83.55,29859.0,66.3835,66.4312,66.3597,66.3835,29859.0
2015-11-17 15:55:00,83.56,83.63,83.44,83.6,106409.0,66.3915,66.4471,66.2961,66.4233,106409.0
2015-11-18 09:30:00,83.94,84.19,83.67,83.7,21187.0,66.6934,66.8921,66.4789,66.5027,21187.0
2015-11-18 09:35:00,83.7,84.03,83.66,83.8,14384.0,66.5027,66.7649,66.4709,66.5822,14384.0
2015-11-18 09:40:00,83.79,83.79,83.33,83.34,14039.0,66.5742,66.5742,66.2087,66.2167,14039.0
2015-11-18 09:45:00,83.33,84.2,83.32,84.2,22929.0,66.2087,66.9,66.2008,66.9,22929.0
2015-11-18 09:50:00,84.24,84.24,83.81,84.15,11992.0,66.9318,66.9318,66.5901,66.8603,11992.0
2015-11-18 09:55:00,84.13,84.61,84.1,84.42,57987.0,66.8444,67.2258,66.8205,67.0748,57987.0
2015-11-18 10:00:00,84.48,85.06,84.2,85.01,55212.0,67.1225,67.5833,66.9,67.5436,55212.0
2015-11-18 10:05:00,85.0,85.2,84.8,85.06,85730.0,67.5356,67.6945,67.3767,67.5833,85730.0
2015-11-18 10:10:00,85.04,85.11,84.92,85.04,42304.0,67.5674,67.623,67.4721,67.5674,42304.0
2015-11-18 10:15:00,85.01,85.24,84.95,85.11,31452.0,67.5436,67.7263,67.4959,67.623,31452.0
2015-11-18 10:20:00,85.08,85.11,84.91,84.92,14201.0,67.5992,67.623,67.4641,67.4721,14201.0
2015-11-18 10:25:00,84.92,84.92,84.66,84.8,17490.0,67.4721,67.4721,67.2655,67.3767,17490.0
2015-11-18 10:30:00,84.83,84.96,84.73,84.91,17176.0,67.4006,67.5038,67.3211,67.4641,17176.0
2015-11-18 10:35:00,84.93,85.0,84.84,85.0,8597.0,67.48,67.5356,67.4085,67.5356,8597.0
2015-11-18 10:40:00,85.0,85.01,84.84,84.97,12508.0,67.5356,67.5436,67.4085,67.5118,12508.0
2015-11-18 10:45:00,85.0,85.14,84.97,85.14,10204.0,67.5356,67.6469,67.5118,67.6469,10204.0
2015-11-18 10:50:00,85.16,85.26,85.12,85.12,10496.0,67.6628,67.7422,67.631,67.631,10496.0
2015-11-18 10:55:00,85.1,85.1,84.85,84.88,8900.0,67.6151,67.6151,67.4164,67.4403,8900.0
2015-11-18 11:00:00,84.87,84.87,84.61,84.64,18013.0,67.4323,67.4323,67.2258,67.2496,18013.0
2015-11-18 11:05:00,84.65,84.69,84.54,84.68,10294.0,67.2575,67.2893,67.1701,67.2814,10294.0
2015-11-18 11:10:00,84.69,84.75,84.58,84.7,8516.0,67.2893,67.337,67.2019,67.2973,8516.0
2015-11-18 11:15:00,84.72,84.86,84.7,84.83,12418.0,67.3132,67.4244,67.2973,67.4006,12418.0
2015-11-18 11:20:00,84.85,84.86,84.72,84.85,9230.0,67.4164,67.4244,67.3132,67.4164,9230.0
2015-11-18 11:25:00,84.84,85.05,84.82,85.05,9524.0,67.4085,67.5754,67.3926,67.5754,9524.0
2015-11-18 11:30:00,85.06,85.15,85.04,85.15,18068.0,67.5833,67.6548,67.5674,67.6548,18068.0
2015-11-18 11:35:00,85.19,85.22,85.07,85.14,8238.0,67.6866,67.7104,67.5912,67.6469,8238.0
2015-11-18 11:40:00,85.19,85.35,85.16,85.35,5500.0,67.6866,67.8137,67.6628,67.8137,5500.0
2015-11-18 11:45:00,85.35,85.6,85.33,85.55,22879.0,67.8137,68.0123,67.7978,67.9726,22879.0
2015-11-18 11:50:00,85.5,85.51,85.3,85.3,20333.0,67.9329,67.9408,67.774,67.774,20333.0
2015-11-18 11:55:00,85.27,85.3,85.08,85.08,8593.0,67.7502,67.774,67.5992,67.5992,8593.0
2015-11-18 12:00:00,85.06,85.13,85.03,85.12,13630.0,67.5833,67.6389,67.5595,67.631,13630.0
2015-11-18 12:05:00,85.14,85.32,85.12,85.32,16007.0,67.6469,67.7899,67.631,67.7899,16007.0
2015-11-18 12:10:00,85.32,85.32,85.15,85.15,9956.0,67.7899,67.7899,67.6548,67.6548,9956.0
2015-11-18 12:15:00,85.16,85.22,85.12,85.2,6800.0,67.6628,67.7104,67.631,67.6945,6800.0
2015-11-18 12:20:00,85.21,85.24,85.03,85.09,6876.0,67.7025,67.7263,67.5595,67.6071,6876.0
2015-11-18 12:25:00,85.08,85.14,85.05,85.12,6328.0,67.5992,67.6469,67.5754,67.631,6328.0
2015-11-18 12:30:00,85.1,85.11,84.93,84.94,12350.0,67.6151,67.623,67.48,67.488,12350.0
2015-11-18 12:35:00,84.91,84.91,84.83,84.87,7657.0,67.4641,67.4641,67.4006,67.4323,7657.0
2015-11-18 12:40:00,84.87,84.91,84.77,84.77,12311.0,67.4323,67.4641,67.3529,67.3529,12311.0
2015-11-18 12:45:00,84.76,84.91,84.76,84.9,6769.0,67.3449,67.4641,67.3449,67.4562,6769.0
2015-11-18 12:50:00,84.91,84.93,84.9,84.9,3900.0,67.4641,67.48,67.4562,67.4562,3900.0
2015-11-18 12:55:00,84.88,84.94,84.84,84.86,9008.0,67.4403,67.488,67.4085,67.4244,9008.0
2015-11-18 13:00:00,84.84,84.89,84.79,84.79,9114.0,67.4085,67.4482,67.3688,67.3688,9114.0
2015-11-18 13:05:00,84.8,84.81,84.72,84.8,6124.0,67.3767,67.3847,67.3132,67.3767,6124.0
2015-11-18 13:10:00,84.8,84.87,84.76,84.83,4809.0,67.3767,67.4323,67.3449,67.4006,4809.0
2015-11-18 13:15:00,84.82,84.87,84.76,84.87,5500.0,67.3926,67.4323,67.3449,67.4323,5500.0
2015-11-18 13:20:00,84.87,84.9,84.84,84.86,4807.0,67.4323,67.4562,67.4085,67.4244,4807.0
2015-11-18 13:25:00,84.86,84.91,84.8,84.82,10177.0,67.4244,67.4641,67.3767,67.3926,10177.0
2015-11-18 13:30:00,84.8,84.83,84.76,84.79,4339.0,67.3767,67.4006,67.3449,67.3688,4339.0
2015-11-18 13:35:00,84.78,84.81,84.73,84.73,7740.0,67.3608,67.3847,67.3211,67.3211,7740.0
2015-11-18 13:40:00,84.72,84.73,84.65,84.67,5212.0,67.3132,67.3211,67.2575,67.2734,5212.0
2015-11-18 13:45:00,84.69,84.7,84.56,84.56,9444.0,67.2893,67.2973,67.186,67.186,9444.0
2015-11-18 13:50:00,84.57,84.63,84.55,84.63,5452.0,67.194,67.2416,67.1781,67.2416,5452.0
2015-11-18 13:55:00,84.67,84.71,84.61,84.61,3300.0,67.2734,67.3052,67.2258,67.2258,3300.0
2015-11-18 14:00:00,84.64,84.78,84.57,84.65,10619.0,67.2496,67.3608,67.194,67.2575,10619.0
2015-11-18 14:05:00,84.67,84.94,84.64,84.87,13636.0,67.2734,67.488,67.2496,67.4323,13636.0
2015-11-18 14:10:00,84.87,84.94,84.76,84.88,21150.0,67.4323,67.488,67.3449,67.4403,21150.0
2015-11-18 14:15:00,84.88,84.93,84.81,84.85,6702.0,67.4403,67.48,67.3847,67.4164,6702.0
2015-11-18 14:20:00,84.85,84.87,84.73,84.81,21571.0,67.4164,67.4323,67.3211,67.3847,21571.0
2015-11-18 14:25:00,84.81,84.83,84.72,84.75,16021.0,67.3847,67.4006,67.3132,67.337,16021.0
2015-11-18 14:30:00,84.74,84.76,84.63,84.68,8865.0,67.329,67.3449,67.2416,67.2814,8865.0
2015-11-18 14:35:00,84.72,84.77,84.7,84.77,6632.0,67.3132,67.3529,67.2973,67.3529,6632.0
2015-11-18 14:40:00,84.76,84.82,84.68,84.72,12552.0,67.3449,67.3926,67.2814,67.3132,12552.0
2015-11-18 14:45:00,84.71,84.81,84.71,84.79,9218.0,67.3052,67.3847,67.3052,67.3688,9218.0
2015-11-18 14:50:00,84.8,84.82,84.77,84.82,11877.0,67.3767,67.3926,67.3529,67.3926,11877.0
2015-11-18 14:55:00,84.81,84.82,84.78,84.82,14805.0,67.3847,67.3926,67.3608,67.3926,14805.0
2015-11-18 15:00:00,84.82,84.96,84.81,84.93,9443.0,67.3926,67.5038,67.3847,67.48,9443.0
2015-11-18 15:05:00,84.93,84.95,84.89,84.9,8499.0,67.48,67.4959,67.4482,67.4562,8499.0
2015-11-18 15:10:00,84.9,85.0,84.9,84.99,12047.0,67.4562,67.5356,67.4562,67.5277,12047.0
2015-11-18 15:15:00,84.98,85.05,84.95,84.95,10078.0,67.5197,67.5754,67.4959,67.4959,10078.0
2015-11-18 15:20:00,84.94,84.97,84.9,84.94,8400.0,67.488,67.5118,67.4562,67.488,8400.0
2015-11-18 15:25:00,84.94,84.97,84.92,84.96,23900.0,67.488,67.5118,67.4721,67.5038,23900.0
2015-11-18 15:30:00,84.96,85.13,84.9,85.1,38512.0,67.5038,67.6389,67.4562,67.6151,38512.0
2015-11-18 15:35:00,85.1,85.16,85.09,85.12,13793.0,67.6151,67.6628,67.6071,67.631,13793.0
2015-11-18 15:40:00,85.1,85.19,85.1,85.17,29222.0,67.6151,67.6866,67.6151,67.6707,29222.0
2015-11-18 15:45:00,85.2,85.37,85.19,85.32,43676.0,67.6945,67.8296,67.6866,67.7899,43676.0
2015-11-18 15:50:00,85.34,85.34,85.23,85.3,37587.0,67.8058,67.8058,67.7184,67.774,37587.0
2015-11-18 15:55:00,85.3,85.39,85.25,85.31,120269.0,67.774,67.8455,67.7343,67.7819,120269.0
2015-11-19 09:30:00,85.52,86.13,85.48,86.13,19887.0,67.9488,68.4335,67.917,68.4335,19887.0
2015-11-19 09:35:00,86.07,86.15,85.51,85.78,14597.0,68.3858,68.4493,67.9408,68.1554,14597.0
2015-11-19 09:40:00,85.81,85.96,85.81,85.95,9419.0,68.1792,68.2984,68.1792,68.2904,9419.0
2015-11-19 09:45:00,85.96,85.99,85.82,85.96,9510.0,68.2984,68.3222,68.1871,68.2984,9510.0
2015-11-19 09:50:00,85.97,85.97,85.79,85.87,9879.0,68.3063,68.3063,68.1633,68.2269,9879.0
2015-11-19 09:55:00,85.88,85.88,85.62,85.86,12579.0,68.2348,68.2348,68.0282,68.2189,12579.0
2015-11-19 10:00:00,85.8,85.93,85.75,85.93,11527.0,68.1713,68.2745,68.1315,68.2745,11527.0
2015-11-19 10:05:00,85.96,85.98,85.87,85.93,7416.0,68.2984,68.3143,68.2269,68.2745,7416.0
2015-11-19 10:10:00,85.92,85.96,85.76,85.79,12117.0,68.2666,68.2984,68.1395,68.1633,12117.0
2015-11-19 10:15:00,85.78,85.78,85.56,85.6,4333.0,68.1554,68.1554,67.9806,68.0123,4333.0
2015-11-19 10:20:00,85.59,85.63,85.49,85.49,12091.0,68.0044,68.0362,67.9249,67.9249,12091.0
2015-11-19 10:25:00,85.51,85.56,85.46,85.47,14128.0,67.9408,67.9806,67.9011,67.9091,14128.0
2015-11-19 10:30:00,85.49,85.55,85.36,85.4,11814.0,67.9249,67.9726,67.8217,67.8534,11814.0
2015-11-19 10:35:00,85.38,85.45,85.38,85.4,5921.0,67.8375,67.8932,67.8375,67.8534,5921.0
2015-11-19 10:40:00,85.37,85.38,85.17,85.18,14025.0,67.8296,67.8375,67.6707,67.6786,14025.0
2015-11-19 10:45:00,85.17,85.24,85.17,85.2,6173.0,67.6707,67.7263,67.6707,67.6945,6173.0
2015-11-19 10:50:00,85.21,85.29,85.15,85.19,10534.0,67.7025,67.766,67.6548,67.6866,10534.0
2015-11-19 10:55:00,85.17,85.28,85.15,85.25,8017.0,67.6707,67.7581,67.6548,67.7343,8017.0
2015-11-19 11:00:00,85.24,85.25,85.17,85.24,10550.0,67.7263,67.7343,67.6707,67.7263,10550.0
2015-11-19 11:05:00,85.23,85.26,85.14,85.17,15574.0,67.7184,67.7422,67.6469,67.6707,15574.0
2015-11-19 11:10:00,85.18,85.2,85.01,85.06,28447.0,67.6786,67.6945,67.5436,67.5833,28447.0
2015-11-19 11:15:00,85.06,85.25,85.06,85.18,8011.0,67.5833,67.7343,67.5833,67.6786,8011.0
2015-11-19 11:20:00,85.18,85.2,85.12,85.16,15728.0,67.6786,67.6945,67.631,67.6628,15728.0
2015-11-19 11:25:00,85.17,85.48,85.17,85.46,10105.0,67.6707,67.917,67.6707,67.9011,10105.0
2015-11-19 11:30:00,85.44,85.48,85.39,85.39,4302.0,67.8852,67.917,67.8455,67.8455,4302.0
2015-11-19 11:35:00,85.41,85.53,85.41,85.48,10325.0,67.8614,67.9567,67.8614,67.917,10325.0
2015-11-19 11:40:00,85.5,85.59,85.48,85.53,5700.0,67.9329,68.0044,67.917,67.9567,5700.0
2015-11-19 11:45:00,85.51,85.58,85.45,85.48,10668.0,67.9408,67.9965,67.8932,67.917,10668.0
2015-11-19 11:50:00,85.47,85.55,85.44,85.52,7610.0,67.9091,67.9726,67.8852,67.9488,7610.0
2015-11-19 11:55:00,85.5,85.54,85.47,85.5,6600.0,67.9329,67.9647,67.9091,67.9329,6600.0
2015-11-19 12:00:00,85.5,85.52,85.46,85.48,4600.0,67.9329,67.9488,67.9011,67.917,4600.0
2015-11-19 12:05:00,85.48,85.53,85.45,85.47,9147.0,67.917,67.9567,67.8932,67.9091,9147.0
2015-11-19 12:10:00,85.47,85.5,85.45,85.45,6762.0,67.9091,67.9329,67.8932,67.8932,6762.0
2015-11-19 12:15:00,85.46,85.52,85.45,85.47,8102.0,67.9011,67.9488,67.8932,67.9091,8102.0
2015-11-19 12:20:00,85.47,85.52,85.46,85.49,5450.0,67.9091,67.9488,67.9011,67.9249,5450.0
2015-11-19 12:25:00,85.48,85.56,85.47,85.51,6291.0,67.917,67.9806,67.9091,67.9408,6291.0
2015-11-19 12:30:00,85.51,85.54,85.47,85.5,7225.0,67.9408,67.9647,67.9091,67.9329,7225.0
2015-11-19 12:35:00,85.48,85.51,85.45,85.48,6596.0,67.917,67.9408,67.8932,67.917,6596.0
2015-11-19 12:40:00,85.48,85.5,85.45,85.45,7000.0,67.917,67.9329,67.8932,67.8932,7000.0
2015-11-19 12:45:00,85.46,85.49,85.44,85.45,15500.0,67.9011,67.9249,67.8852,67.8932,15500.0
2015-11-19 12:50:00,85.45,85.5,85.44,85.48,7708.0,67.8932,67.9329,67.8852,67.917,7708.0
2015-11-19 12:55:00,85.48,85.57,85.46,85.51,13142.0,67.917,67.9885,67.9011,67.9408,13142.0
2015-11-19 13:00:00,85.5,85.51,85.46,85.48,7100.0,67.9329,67.9408,67.9011,67.917,7100.0
2015-11-19 13:05:00,85.49,85.55,85.49,85.52,5815.0,67.9249,67.9726,67.9249,67.9488,5815.0
2015-11-19 13:10:00,85.49,85.54,85.46,85.49,5199.0,67.9249,67.9647,67.9011,67.9249,5199.0
2015-11-19 13:15:00,85.49,85.51,85.48,85.5,5228.0,67.9249,67.9408,67.917,67.9329,5228.0
2015-11-19 13:20:00,85.5,85.52,85.47,85.5,5474.0,67.9329,67.9488,67.9091,67.9329,5474.0
2015-11-19 13:25:00,85.5,85.52,85.48,85.49,5443.0,67.9329,67.9488,67.917,67.9249,5443.0
2015-11-19 13:30:00,85.49,85.56,85.45,85.54,9036.0,67.9249,67.9806,67.8932,67.9647,9036.0
2015-11-19 13:35:00,85.54,85.54,85.48,85.51,8925.0,67.9647,67.9647,67.917,67.9408,8925.0
2015-11-19 13:40:00,85.53,85.57,85.51,85.55,5430.0,67.9567,67.9885,67.9408,67.9726,5430.0
2015-11-19 13:45:00,85.54,85.58,85.45,85.47,6100.0,67.9647,67.9965,67.8932,67.9091,6100.0
2015-11-19 13:50:00,85.49,85.51,85.45,85.5,6163.0,67.9249,67.9408,67.8932,67.9329,6163.0
2015-11-19 13:55:00,85.51,85.51,85.46,85.49,4814.0,67.9408,67.9408,67.9011,67.9249,4814.0
2015-11-19 14:00:00,85.5,85.52,85.43,85.43,12801.0,67.9329,67.9488,67.8773,67.8773,12801.0
2015-11-19 14:05:00,85.42,85.48,85.41,85.46,11063.0,67.8693,67.917,67.8614,67.9011,11063.0
2015-11-19 14:10:00,85.46,85.51,85.44,85.44,6100.0,67.9011,67.9408,67.8852,67.8852,6100.0
2015-11-19 14:15:00,85.42,85.43,85.35,85.36,4630.0,67.8693,67.8773,67.8137,67.8217,4630.0
2015-11-19 14:20:00,85.35,85.41,85.33,85.38,4200.0,67.8137,67.8614,67.7978,67.8375,4200.0
2015-11-19 14:25:00,85.36,85.38,85.31,85.32,8894.0,67.8217,67.8375,67.7819,67.7899,8894.0
2015-11-19 14:30:00,85.33,85.39,85.31,85.35,6401.0,67.7978,67.8455,67.7819,67.8137,6401.0
2015-11-19 14:35:00,85.34,85.36,85.22,85.22,11685.0,67.8058,67.8217,67.7104,67.7104,11685.0
2015-11-19 14:40:00,85.21,85.25,85.19,85.19,7750.0,67.7025,67.7343,67.6866,67.6866,7750.0
2015-11-19 14:45:00,85.18,85.19,85.12,85.15,12326.0,67.6786,67.6866,67.631,67.6548,12326.0
2015-11-19 14:50:00,85.14,85.29,85.13,85.26,10461.0,67.6469,67.766,67.6389,67.7422,10461.0
2015-11-19 14:55:00,85.25,85.27,85.17,85.22,10273.0,67.7343,67.7502,67.6707,67.7104,10273.0
2015-11-19 15:00:00,85.21,85.23,85.15,85.17,14515.0,67.7025,67.7184,67.6548,67.6707,14515.0
2015-11-19 15:05:00,85.17,85.19,85.14,85.15,10672.0,67.6707,67.6866,67.6469,67.6548,10672.0
2015-11-19 15:10:00,85.15,85.25,85.14,85.24,8622.0,67.6548,67.7343,67.6469,67.7263,8622.0
2015-11-19 15:15:00,85.27,85.33,85.25,85.32,8350.0,67.7502,67.7978,67.7343,67.7899,8350.0
2015-11-19 15:20:00,85.31,85.39,85.31,85.35,11685.0,67.7819,67.8455,67.7819,67.8137,11685.0
2015-11-19 15:25:00,85.36,85.39,85.29,85.32,10875.0,67.8217,67.8455,67.766,67.7899,10875.0
2015-11-19 15:30:00,85.28,85.3,85.17,85.19,25136.0,67.7581,67.774,67.6707,67.6866,25136.0
2015-11-19 15:35:00,85.19,85.2,85.12,85.17,15235.0,67.6866,67.6945,67.631,67.6707,15235.0
2015-11-19 15:40:00,85.16,85.17,85.1,85.1,24915.0,67.6628,67.6707,67.6151,67.6151,24915.0
2015-11-19 15:45:00,85.13,85.2,85.11,85.12,26985.0,67.6389,67.6945,67.623,67.631,26985.0
2015-11-19 15:50:00,85.11,85.16,85.11,85.12,30574.0,67.623,67.6628,67.623,67.631,30574.0
2015-11-19 15:55:00,85.13,85.14,85.05,85.08,69773.0,67.6389,67.6469,67.5754,67.5992,69773.0
2015-11-20 09:30:00,85.39,85.75,85.38,85.7,49437.0,67.8455,68.1315,67.8375,68.0918,49437.0
2015-11-20 09:35:00,85.61,85.68,85.03,85.03,6919.0,68.0203,68.0759,67.5595,67.5595,6919.0
2015-11-20 09:40:00,85.06,85.3,85.01,85.2,32825.0,67.5833,67.774,67.5436,67.6945,32825.0
2015-11-20 09:45:00,85.16,85.22,84.8,84.87,30898.0,67.6628,67.7104,67.3767,67.4323,30898.0
2015-11-20 09:50:00,84.88,84.98,84.84,84.92,13654.0,67.4403,67.5197,67.4085,67.4721,13654.0
2015-11-20 09:55:00,84.92,84.92,84.77,84.8,13637.0,67.4721,67.4721,67.3529,67.3767,13637.0
2015-11-20 10:00:00,84.81,84.82,84.76,84.8,15283.0,67.3847,67.3926,67.3449,67.3767,15283.0
2015-11-20 10:05:00,84.8,84.83,84.65,84.69,13108.0,67.3767,67.4006,67.2575,67.2893,13108.0
2015-11-20 10:10:00,84.7,84.72,84.67,84.7,20023.0,67.2973,67.3132,67.2734,67.2973,20023.0
2015-11-20 10:15:00,84.68,84.73,84.55,84.55,18881.0,67.2814,67.3211,67.1781,67.1781,18881.0
2015-11-20 10:20:00,84.58,84.64,84.53,84.6,19306.0,67.2019,67.2496,67.1622,67.2178,19306.0
2015-11-20 10:25:00,84.6,84.69,84.59,84.69,7883.0,67.2178,67.2893,67.2099,67.2893,7883.0
2015-11-20 10:30:00,84.64,84.76,84.64,84.76,4325.0,67.2496,67.3449,67.2496,67.3449,4325.0
2015-11-20 10:35:00,84.76,84.77,84.66,84.67,14437.0,67.3449,67.3529,67.2655,67.2734,14437.0
2015-11-20 10:40:00,84.66,84.69,84.61,84.66,7655.0,67.2655,67.2893,67.2258,67.2655,7655.0
2015-11-20 10:45:00,84.67,84.74,84.64,84.73,16553.0,67.2734,67.329,67.2496,67.3211,16553.0
2015-11-20 10:50:00,84.7,84.71,84.66,84.66,31853.0,67.2973,67.3052,67.2655,67.2655,31853.0
2015-11-20 10:55:00,84.65,84.72,84.62,84.72,10646.0,67.2575,67.3132,67.2337,67.3132,10646.0
2015-11-20 11:00:00,84.71,84.76,84.69,84.75,10945.0,67.3052,67.3449,67.2893,67.337,10945.0
2015-11-20 11:05:00,84.75,84.77,84.72,84.76,7269.0,67.337,67.3529,67.3132,67.3449,7269.0
2015-11-20 11:10:00,84.76,84.84,84.75,84.76,8402.0,67.3449,67.4085,67.337,67.3449,8402.0
2015-11-20 11:15:00,84.77,84.81,84.75,84.79,7403.0,67.3529,67.3847,67.337,67.3688,7403.0
2015-11-20 11:20:00,84.81,84.81,84.7,84.73,9423.0,67.3847,67.3847,67.2973,67.3211,9423.0
2015-11-20 11:25:00,84.71,84.73,84.62,84.68,18599.0,67.3052,67.3211,67.2337,67.2814,18599.0
2015-11-20 11:30:00,84.67,84.7,84.64,84.7,10150.0,67.2734,67.2973,67.2496,67.2973,10150.0
2015-11-20 11:35:00,84.7,84.77,84.69,84.76,41763.0,67.2973,67.3529,67.2893,67.3449,41763.0
2015-11-20 11:40:00,84.76,84.82,84.75,84.8,7816.0,67.3449,67.3926,67.337,67.3767,7816.0
2015-11-20 11:45:00,84.82,84.92,84.81,84.89,9865.0,67.3926,67.4721,67.3847,67.4482,9865.0
2015-11-20 11:50:00,84.9,84.92,84.82,84.83,12590.0,67.4562,67.4721,67.3926,67.4006,12590.0
2015-11-20 11:55:00,84.83,84.83,84.75,84.77,9732.0,67.4006,67.4006,67.337,67.3529,9732.0
2015-11-20 12:00:00,84.77,84.78,84.74,84.75,4032.0,67.3529,67.3608,67.329,67.337,4032.0
2015-11-20 12:05:00,84.75,84.8,84.74,84.79,9138.0,67.337,67.3767,67.329,67.3688,9138.0
2015-11-20 12:10:00,84.79,84.8,84.75,84.75,4274.0,67.3688,67.3767,67.337,67.337,4274.0
2015-11-20 12:15:00,84.76,84.77,84.74,84.75,4599.0,67.3449,67.3529,67.329,67.337,4599.0
2015-11-20 12:20:00,84.75,84.77,84.73,84.75,12720.0,67.337,67.3529,67.3211,67.337,12720.0
2015-11-20 12:25:00,84.75,84.76,84.71,84.72,10917.0,67.337,67.3449,67.3052,67.3132,10917.0
2015-11-20 12:30:00,84.71,84.73,84.67,84.7,8000.0,67.3052,67.3211,67.2734,67.2973,8000.0
2015-11-20 12:35:00,84.72,84.74,84.7,84.72,13670.0,67.3132,67.329,67.2973,67.3132,13670.0
2015-11-20 12:40:00,84.72,84.75,84.72,84.74,11749.0,67.3132,67.337,67.3132,67.329,11749.0
2015-11-20 12:45:00,84.74,84.75,84.69,84.69,11956.0,67.329,67.337,67.2893,67.2893,11956.0
2015-11-20 12:50:00,84.68,84.69,84.62,84.64,9624.0,67.2814,67.2893,67.2337,67.2496,9624.0
2015-11-20 12:55:00,84.64,84.68,84.61,84.66,13354.0,67.2496,67.2814,67.2258,67.2655,13354.0
2015-11-20 13:00:00,84.67,84.69,84.66,84.67,6720.0,67.2734,67.2893,67.2655,67.2734,6720.0
2015-11-20 13:05:00,84.68,84.69,84.66,84.66,8228.0,67.2814,67.2893,67.2655,67.2655,8228.0
2015-11-20 13:10:00,84.67,84.68,84.64,84.66,10795.0,67.2734,67.2814,67.2496,67.2655,10795.0
2015-11-20 13:15:00,84.67,84.68,84.65,84.67,4103.0,67.2734,67.2814,67.2575,67.2734,4103.0
2015-11-20 13:20:00,84.66,84.67,84.62,84.65,17316.0,67.2655,67.2734,67.2337,67.2575,17316.0
2015-11-20 13:25:00,84.65,84.67,84.64,84.65,7022.0,67.2575,67.2734,67.2496,67.2575,7022.0
2015-11-20 13:30:00,84.65,84.71,84.64,84.71,12913.0,67.2575,67.3052,67.2496,67.3052,12913.0
2015-11-20 13:35:00,84.71,84.71,84.65,84.68,5813.0,67.3052,67.3052,67.2575,67.2814,5813.0
2015-11-20 13:40:00,84.67,84.71,84.66,84.68,10502.0,67.2734,67.3052,67.2655,67.2814,10502.0
2015-11-20 13:45:00,84.66,84.67,84.64,84.66,5890.0,67.2655,67.2734,67.2496,67.2655,5890.0
2015-11-20 13:50:00,84.66,84.67,84.62,84.62,6415.0,67.2655,67.2734,67.2337,67.2337,6415.0
2015-11-20 13:55:00,84.62,84.69,84.61,84.67,11612.0,67.2337,67.2893,67.2258,67.2734,11612.0
2015-11-20 14:00:00,84.69,84.73,84.69,84.72,8604.0,67.2893,67.3211,67.2893,67.3132,8604.0
2015-11-20 14:05:00,84.72,84.77,84.71,84.77,8686.0,67.3132,67.3529,67.3052,67.3529,8686.0
2015-11-20 14:10:00,84.76,84.78,84.75,84.77,10750.0,67.3449,67.3608,67.337,67.3529,10750.0
2015-11-20 14:15:00,84.76,84.78,84.75,84.77,11027.0,67.3449,67.3608,67.337,67.3529,11027.0
2015-11-20 14:20:00,84.77,84.78,84.74,84.75,106525.0,67.3529,67.3608,67.329,67.337,106525.0
2015-11-20 14:25:00,84.75,84.82,84.73,84.79,12482.0,67.337,67.3926,67.3211,67.3688,12482.0
2015-11-20 14:30:00,84.78,84.79,84.73,84.75,12392.0,67.3608,67.3688,67.3211,67.337,12392.0
2015-11-20 14:35:00,84.75,84.77,84.73,84.75,14519.0,67.337,67.3529,67.3211,67.337,14519.0
2015-11-20 14:40:00,84.76,84.77,84.74,84.75,14112.0,67.3449,67.3529,67.329,67.337,14112.0
2015-11-20 14:45:00,84.75,84.78,84.75,84.75,8648.0,67.337,67.3608,67.337,67.337,8648.0
2015-11-20 14:50:00,84.75,84.76,84.72,84.75,13101.0,67.337,67.3449,67.3132,67.337,13101.0
2015-11-20 14:55:00,84.75,84.77,84.71,84.74,37712.0,67.337,67.3529,67.3052,67.329,37712.0
2015-11-20 15:00:00,84.73,84.78,84.69,84.7,29861.0,67.3211,67.3608,67.2893,67.2973,29861.0
2015-11-20 15:05:00,84.7,84.75,84.61,84.67,19957.0,67.2973,67.337,67.2258,67.2734,19957.0
2015-11-20 15:10:00,84.68,84.76,84.66,84.7,20496.0,67.2814,67.3449,67.2655,67.2973,20496.0
2015-11-20 15:15:00,84.7,84.7,84.66,84.7,11366.0,67.2973,67.2973,67.2655,67.2973,11366.0
2015-11-20 15:20:00,84.7,84.72,84.67,84.67,19705.0,67.2973,67.3132,67.2734,67.2734,19705.0
2015-11-20 15:25:00,84.68,84.72,84.67,84.7,23813.0,67.2814,67.3132,67.2734,67.2973,23813.0
2015-11-20 15:30:00,84.71,84.72,84.65,84.66,19645.0,67.3052,67.3132,67.2575,67.2655,19645.0
2015-11-20 15:35:00,84.66,84.7,84.63,84.66,15218.0,67.2655,67.2973,67.2416,67.2655,15218.0
2015-11-20 15:40:00,84.66,84.71,84.66,84.71,26993.0,67.2655,67.3052,67.2655,67.3052,26993.0
2015-11-20 15:45:00,84.7,84.7,84.65,84.67,43417.0,67.2973,67.2973,67.2575,67.2734,43417.0
2015-11-20 15:50:00,84.68,84.7,84.6,84.6,88302.0,67.2814,67.2973,67.2178,67.2178,88302.0
2015-11-20 15:55:00,84.6,84.61,84.55,84.59,78428.0,67.2178,67.2258,67.1781,67.2099,78428.0
2015-11-23 09:30:00,84.44,84.79,84.4,84.71,23001.0,67.5474,67.8273,67.5154,67.7633,23001.0
2015-11-23 09:35:00,84.69,84.79,84.64,84.73,11799.0,67.7473,67.8273,67.7073,67.7793,11799.0
2015-11-23 09:40:00,84.72,84.9,84.66,84.9,17569.0,67.7713,67.9153,67.7233,67.9153,17569.0
2015-11-23 09:45:00,84.87,84.94,84.83,84.93,5040.0,67.8913,67.9473,67.8593,67.9393,5040.0
2015-11-23 09:50:00,84.97,85.2,84.96,85.11,13494.0,67.9713,68.1553,67.9633,68.0833,13494.0
2015-11-23 09:55:00,85.13,85.13,85.02,85.02,4220.0,68.0993,68.0993,68.0113,68.0113,4220.0
2015-11-23 10:00:00,85.04,85.15,84.99,84.99,9932.0,68.0273,68.1153,67.9873,67.9873,9932.0
2015-11-23 10:05:00,85.03,85.09,85.02,85.04,7416.0,68.0193,68.0673,68.0113,68.0273,7416.0
2015-11-23 10:10:00,85.04,85.11,85.0,85.11,11026.0,68.0273,68.0833,67.9953,68.0833,11026.0
2015-11-23 10:15:00,85.11,85.11,85.02,85.04,4823.0,68.0833,68.0833,68.0113,68.0273,4823.0
2015-11-23 10:20:00,85.06,85.15,85.05,85.12,7289.0,68.0433,68.1153,68.0353,68.0913,7289.0
2015-11-23 10:25:00,85.09,85.15,85.08,85.08,3100.0,68.0673,68.1153,68.0593,68.0593,3100.0
2015-11-23 10:30:00,85.11,85.13,85.06,85.07,11829.0,68.0833,68.0993,68.0433,68.0513,11829.0
2015-11-23 10:35:00,85.08,85.1,85.05,85.06,6406.0,68.0593,68.0753,68.0353,68.0433,6406.0
2015-11-23 10:40:00,85.06,85.15,85.05,85.15,14139.0,68.0433,68.1153,68.0353,68.1153,14139.0
2015-11-23 10:45:00,85.16,85.24,85.15,85.23,10040.0,68.1233,68.1873,68.1153,68.1793,10040.0
2015-11-23 10:50:00,85.22,85.36,85.21,85.36,12582.0,68.1713,68.2833,68.1633,68.2833,12582.0
2015-11-23 10:55:00,85.34,85.41,85.34,85.4,8297.0,68.2673,68.3233,68.2673,68.3153,8297.0
2015-11-23 11:00:00,85.41,85.41,85.28,85.29,11969.0,68.3233,68.3233,68.2193,68.2273,11969.0
2015-11-23 11:05:00,85.28,85.3,85.25,85.3,6300.0,68.2193,68.2353,68.1953,68.2353,6300.0
2015-11-23 11:10:00,85.3,85.37,85.3,85.36,5851.0,68.2353,68.2913,68.2353,68.2833,5851.0
2015-11-23 11:15:00,85.34,85.43,85.34,85.39,6325.0,68.2673,68.3393,68.2673,68.3073,6325.0
2015-11-23 11:20:00,85.36,85.37,85.26,85.26,9187.0,68.2833,68.2913,68.2033,68.2033,9187.0
2015-11-23 11:25:00,85.26,85.4,85.22,85.4,7387.0,68.2033,68.3153,68.1713,68.3153,7387.0
2015-11-23 11:30:00,85.41,85.41,85.25,85.25,7603.0,68.3233,68.3233,68.1953,68.1953,7603.0
2015-11-23 11:35:00,85.23,85.31,85.16,85.17,10765.0,68.1793,68.2433,68.1233,68.1313,10765.0
2015-11-23 11:40:00,85.15,85.26,85.12,85.25,6768.0,68.1153,68.2033,68.0913,68.1953,6768.0
2015-11-23 11:45:00,85.23,85.24,85.14,85.2,6175.0,68.1793,68.1873,68.1073,68.1553,6175.0
2015-11-23 11:50:00,85.18,85.34,85.17,85.34,11700.0,68.1393,68.2673,68.1313,68.2673,11700.0
2015-11-23 11:55:00,85.33,85.36,85.31,85.32,8638.0,68.2593,68.2833,68.2433,68.2513,8638.0
2015-11-23 12:00:00,85.31,85.36,85.27,85.31,16442.0,68.2433,68.2833,68.2113,68.2433,16442.0
2015-11-23 12:05:00,85.3,85.49,85.29,85.42,27669.0,68.2353,68.3873,68.2273,68.3313,27669.0
2015-11-23 12:10:00,85.43,85.52,85.43,85.52,19194.0,68.3393,68.4113,68.3393,68.4113,19194.0
2015-11-23 12:15:00,85.51,85.55,85.49,85.54,9767.0,68.4033,68.4353,68.3873,68.4273,9767.0
2015-11-23 12:20:00,85.53,85.55,85.49,85.51,8280.0,68.4193,68.4353,68.3873,68.4033,8280.0
2015-11-23 12:25:00,85.5,85.51,85.42,85.45,11582.0,68.3953,68.4033,68.3313,68.3553,11582.0
2015-11-23 12:30:00,85.45,85.49,85.4,85.48,18400.0,68.3553,68.3873,68.3153,68.3793,18400.0
2015-11-23 12:35:00,85.49,85.49,85.44,85.48,13473.0,68.3873,68.3873,68.3473,68.3793,13473.0
2015-11-23 12:40:00,85.48,85.49,85.44,85.48,7739.0,68.3793,68.3873,68.3473,68.3793,7739.0
2015-11-23 12:45:00,85.48,85.52,85.47,85.52,7844.0,68.3793,68.4113,68.3713,68.4113,7844.0
2015-11-23 12:50:00,85.5,85.52,85.48,85.5,7125.0,68.3953,68.4113,68.3793,68.3953,7125.0
2015-11-23 12:55:00,85.5,85.55,85.48,85.54,6295.0,68.3953,68.4353,68.3793,68.4273,6295.0
2015-11-23 13:00:00,85.54,85.55,85.5,85.51,5261.0,68.4273,68.4353,68.3953,68.4033,5261.0
2015-11-23 13:05:00,85.52,85.52,85.47,85.48,9795.0,68.4113,68.4113,68.3713,68.3793,9795.0
2015-11-23 13:10:00,85.48,85.5,85.46,85.48,4700.0,68.3793,68.3953,68.3633,68.3793,4700.0
2015-11-23 13:15:00,85.47,85.48,85.44,85.47,13972.0,68.3713,68.3793,68.3473,68.3713,13972.0
2015-11-23 13:20:00,85.47,85.52,85.46,85.5,8934.0,68.3713,68.4113,68.3633,68.3953,8934.0
2015-11-23 13:25:00,85.49,85.54,85.48,85.51,3262.0,68.3873,68.4273,68.3793,68.4033,3262.0
2015-11-23 13:30:00,85.5,85.5,85.44,85.47,8650.0,68.3953,68.3953,68.3473,68.3713,8650.0
2015-11-23 13:35:00,85.48,85.52,85.48,85.5,11646.0,68.3793,68.4113,68.3793,68.3953,11646.0
2015-11-23 13:40:00,85.5,85.53,85.49,85.52,4967.0,68.3953,68.4193,68.3873,68.4113,4967.0
2015-11-23 13:45:00,85.52,85.52,85.48,85.52,5704.0,68.4113,68.4113,68.3793,68.4113,5704.0
2015-11-23 13:50:00,85.53,85.56,85.53,85.55,10184.0,68.4193,68.4433,68.4193,68.4353,10184.0
2015-11-23 13:55:00,85.55,85.55,85.49,85.5,15033.0,68.4353,68.4353,68.3873,68.3953,15033.0
2015-11-23 14:00:00,85.51,85.51,85.41,85.48,28488.0,68.4033,68.4033,68.3233,68.3793,28488.0
2015-11-23 14:05:00,85.48,85.5,85.43,85.45,27272.0,68.3793,68.3953,68.3393,68.3553,27272.0
2015-11-23 14:10:00,85.43,85.5,85.4,85.46,18143.0,68.3393,68.3953,68.3153,68.3633,18143.0
2015-11-23 14:15:00,85.46,85.49,85.45,85.47,6673.0,68.3633,68.3873,68.3553,68.3713,6673.0
2015-11-23 14:20:00,85.46,85.55,85.46,85.52,30022.0,68.3633,68.4353,68.3633,68.4113,30022.0
2015-11-23 14:25:00,85.54,85.64,85.54,85.63,17058.0,68.4273,68.5073,68.4273,68.4993,17058.0
2015-11-23 14:30:00,85.63,85.63,85.53,85.55,13408.0,68.4993,68.4993,68.4193,68.4353,13408.0
2015-11-23 14:35:00,85.55,85.6,85.5,85.56,23790.0,68.4353,68.4753,68.3953,68.4433,23790.0
2015-11-23 14:40:00,85.56,85.61,85.52,85.52,15407.0,68.4433,68.4833,68.4113,68.4113,15407.0
2015-11-23 14:45:00,85.53,85.58,85.51,85.58,11297.0,68.4193,68.4593,68.4033,68.4593,11297.0
2015-11-23 14:50:00,85.59,85.63,85.5,85.53,22555.0,68.4673,68.4993,68.3953,68.4193,22555.0
2015-11-23 14:55:00,85.52,85.65,85.52,85.55,23292.0,68.4113,68.5153,68.4113,68.4353,23292.0
2015-11-23 15:00:00,85.56,85.64,85.52,85.55,31749.0,68.4433,68.5073,68.4113,68.4353,31749.0
2015-11-23 15:05:00,85.53,85.57,85.52,85.54,11128.0,68.4193,68.4513,68.4113,68.4273,11128.0
2015-11-23 15:10:00,85.54,85.57,85.53,85.56,16112.0,68.4273,68.4513,68.4193,68.4433,16112.0
2015-11-23 15:15:00,85.56,85.57,85.53,85.54,6432.0,68.4433,68.4513,68.4193,68.4273,6432.0
2015-11-23 15:20:00,85.54,85.55,85.52,85.54,13665.0,68.4273,68.4353,68.4113,68.4273,13665.0
2015-11-23 15:25:00,85.54,85.56,85.53,85.56,11124.0,68.4273,68.4433,68.4193,68.4433,11124.0
2015-11-23 15:30:00,85.56,85.59,85.53,85.58,20960.0,68.4433,68.4673,68.4193,68.4593,20960.0
2015-11-23 15:35:00,85.58,85.59,85.53,85.53,17423.0,68.4593,68.4673,68.4193,68.4193,17423.0
2015-11-23 15:40:00,85.54,85.55,85.47,85.47,27979.0,68.4273,68.4353,68.3713,68.3713,27979.0
2015-11-23 15:45:00,85.47,85.49,85.44,85.47,39904.0,68.3713,68.3873,68.3473,68.3713,39904.0
2015-11-23 15:50:00,85.47,85.5,85.46,85.5,40660.0,68.3713,68.3953,68.3633,68.3953,40660.0
2015-11-23 15:55:00,85.49,85.65,85.49,85.65,165326.0,68.3873,68.5153,68.3873,68.5153,165326.0
2015-11-24 09:30:00,85.06,85.65,85.06,85.44,47820.0,68.0433,68.5153,68.0433,68.3473,47820.0
2015-11-24 09:35:00,85.44,85.55,85.35,85.41,37488.0,68.3473,68.4353,68.2753,68.3233,37488.0
2015-11-24 09:40:00,85.35,85.61,85.35,85.41,414548.0,68.2753,68.4833,68.2753,68.3233,414548.0
2015-11-24 09:45:00,85.39,85.66,85.36,85.55,19568.0,68.3073,68.5233,68.2833,68.4353,19568.0
2015-11-24 09:50:00,85.56,85.67,85.45,85.63,19855.0,68.4433,68.5313,68.3553,68.4993,19855.0
2015-11-24 09:55:00,85.58,85.6,85.5,85.54,36540.0,68.4593,68.4753,68.3953,68.4273,36540.0
2015-11-24 10:00:00,85.52,85.57,85.5,85.55,11632.0,68.4113,68.4513,68.3953,68.4353,11632.0
2015-11-24 10:05:00,85.54,85.64,85.52,85.61,9608.0,68.4273,68.5073,68.4113,68.4833,9608.0
2015-11-24 10:10:00,85.65,85.68,85.46,85.59,25545.0,68.5153,68.5393,68.3633,68.4673,25545.0
2015-11-24 10:15:00,85.6,85.61,85.53,85.58,11544.0,68.4753,68.4833,68.4193,68.4593,11544.0
2015-11-24 10:20:00,85.59,85.64,85.51,85.55,10401.0,68.4673,68.5073,68.4033,68.4353,10401.0
2015-11-24 10:25:00,85.56,85.57,85.51,85.53,10660.0,68.4433,68.4513,68.4033,68.4193,10660.0
2015-11-24 10:30:00,85.53,85.55,85.42,85.55,29761.0,68.4193,68.4353,68.3313,68.4353,29761.0
2015-11-24 10:35:00,85.52,85.56,85.43,85.49,33555.0,68.4113,68.4433,68.3393,68.3873,33555.0
2015-11-24 10:40:00,85.48,85.53,85.44,85.45,34937.0,68.3793,68.4193,68.3473,68.3553,34937.0
2015-11-24 10:45:00,85.45,85.54,85.43,85.51,17346.0,68.3553,68.4273,68.3393,68.4033,17346.0
2015-11-24 10:50:00,85.5,85.54,85.42,85.54,19755.0,68.3953,68.4273,68.3313,68.4273,19755.0
2015-11-24 10:55:00,85.52,85.55,85.5,85.55,16318.0,68.4113,68.4353,68.3953,68.4353,16318.0
2015-11-24 11:00:00,85.53,85.73,85.48,85.71,25577.0,68.4193,68.5793,68.3793,68.5633,25577.0
2015-11-24 11:05:00,85.7,85.83,85.69,85.81,14067.0,68.5553,68.6593,68.5473,68.6433,14067.0
2015-11-24 11:10:00,85.81,85.85,85.75,85.8,21958.0,68.6433,68.6753,68.5953,68.6353,21958.0
2015-11-24 11:15:00,85.8,85.85,85.75,85.77,23688.0,68.6353,68.6753,68.5953,68.6113,23688.0
2015-11-24 11:20:00,85.76,85.89,85.75,85.89,43543.0,68.6033,68.7073,68.5953,68.7073,43543.0
2015-11-24 11:25:00,85.87,85.93,85.86,85.89,6380.0,68.6913,68.7393,68.6833,68.7073,6380.0
2015-11-24 11:30:00,85.92,86.06,85.86,85.86,8733.0,68.7313,68.8433,68.6833,68.6833,8733.0
2015-11-24 11:35:00,85.85,85.89,85.82,85.89,14827.0,68.6753,68.7073,68.6513,68.7073,14827.0
2015-11-24 11:40:00,85.9,86.07,85.9,86.05,19050.0,68.7153,68.8513,68.7153,68.8353,19050.0
2015-11-24 11:45:00,86.04,86.13,86.0,86.12,6322.0,68.8273,68.8993,68.7953,68.8913,6322.0
2015-11-24 11:50:00,86.1,86.1,86.0,86.03,8446.0,68.8753,68.8753,68.7953,68.8193,8446.0
2015-11-24 11:55:00,86.04,86.14,86.03,86.14,8506.0,68.8273,68.9073,68.8193,68.9073,8506.0
2015-11-24 12:00:00,86.14,86.15,86.03,86.03,5700.0,68.9073,68.9153,68.8193,68.8193,5700.0
2015-11-24 12:05:00,86.02,86.09,86.0,86.01,9132.0,68.8113,68.8673,68.7953,68.8033,9132.0
2015-11-24 12:10:00,86.01,86.09,86.0,86.07,9379.0,68.8033,68.8673,68.7953,68.8513,9379.0
2015-11-24 12:15:00,86.08,86.1,86.0,86.0,8054.0,68.8593,68.8753,68.7953,68.7953,8054.0
2015-11-24 12:20:00,86.01,86.04,86.0,86.01,4825.0,68.8033,68.8273,68.7953,68.8033,4825.0
2015-11-24 12:25:00,86.03,86.09,86.02,86.06,14532.0,68.8193,68.8673,68.8113,68.8433,14532.0
2015-11-24 12:30:00,86.06,86.11,86.03,86.06,23455.0,68.8433,68.8833,68.8193,68.8433,23455.0
2015-11-24 12:35:00,86.05,86.1,86.05,86.1,7363.0,68.8353,68.8753,68.8353,68.8753,7363.0
2015-11-24 12:40:00,86.09,86.11,86.06,86.07,12436.0,68.8673,68.8833,68.8433,68.8513,12436.0
2015-11-24 12:45:00,86.09,86.09,86.07,86.09,5950.0,68.8673,68.8673,68.8513,68.8673,5950.0
2015-11-24 12:50:00,86.09,86.1,86.08,86.08,4335.0,68.8673,68.8753,68.8593,68.8593,4335.0
2015-11-24 12:55:00,86.09,86.1,86.07,86.09,9596.0,68.8673,68.8753,68.8513,68.8673,9596.0
2015-11-24 13:00:00,86.1,86.25,86.1,86.23,14392.0,68.8753,68.9953,68.8753,68.9793,14392.0
2015-11-24 13:05:00,86.22,86.3,86.19,86.29,16649.0,68.9713,69.0353,68.9473,69.0273,16649.0
2015-11-24 13:10:00,86.31,86.34,86.23,86.26,15848.0,69.0433,69.0673,68.9793,69.0033,15848.0
2015-11-24 13:15:00,86.26,86.28,86.24,86.25,7528.0,69.0033,69.0193,68.9873,68.9953,7528.0
2015-11-24 13:20:00,86.27,86.33,86.26,86.3,4156.0,69.0113,69.0593,69.0033,69.0353,4156.0
2015-11-24 13:25:00,86.3,86.31,86.27,86.27,3664.0,69.0353,69.0433,69.0113,69.0113,3664.0
2015-11-24 13:30:00,86.26,86.27,86.24,86.26,11696.0,69.0033,69.0113,68.9873,69.0033,11696.0
2015-11-24 13:35:00,86.26,86.34,86.25,86.34,7153.0,69.0033,69.0673,68.9953,69.0673,7153.0
2015-11-24 13:40:00,86.35,86.37,86.29,86.29,5150.0,69.0753,69.0912,69.0273,69.0273,5150.0
2015-11-24 13:45:00,86.28,86.32,86.24,86.31,9626.0,69.0193,69.0513,68.9873,69.0433,9626.0
2015-11-24 13:50:00,86.32,86.34,86.28,86.3,8425.0,69.0513,69.0673,69.0193,69.0353,8425.0
2015-11-24 13:55:00,86.3,86.4,86.3,86.4,6779.0,69.0353,69.1152,69.0353,69.1152,6779.0
2015-11-24 14:00:00,86.41,86.42,86.35,86.36,13649.0,69.1232,69.1312,69.0753,69.0833,13649.0
2015-11-24 14:05:00,86.37,86.47,86.3,86.38,22272.0,69.0912,69.1712,69.0353,69.0992,22272.0
2015-11-24 14:10:00,86.38,86.4,86.28,86.31,16157.0,69.0992,69.1152,69.0193,69.0433,16157.0
2015-11-24 14:15:00,86.32,86.33,86.3,86.31,12058.0,69.0513,69.0593,69.0353,69.0433,12058.0
2015-11-24 14:20:00,86.31,86.32,86.27,86.3,17156.0,69.0433,69.0513,69.0113,69.0353,17156.0
2015-11-24 14:25:00,86.3,86.32,86.27,86.31,18285.0,69.0353,69.0513,69.0113,69.0433,18285.0
2015-11-24 14:30:00,86.31,86.34,86.29,86.31,19341.0,69.0433,69.0673,69.0273,69.0433,19341.0
2015-11-24 14:35:00,86.3,86.37,86.29,86.35,31532.0,69.0353,69.0912,69.0273,69.0753,31532.0
2015-11-24 14:40:00,86.36,86.44,86.34,86.44,15836.0,69.0833,69.1472,69.0673,69.1472,15836.0
2015-11-24 14:45:00,86.44,86.54,86.43,86.53,20733.0,69.1472,69.2272,69.1392,69.2192,20733.0
2015-11-24 14:50:00,86.53,86.62,86.53,86.62,16885.0,69.2192,69.2912,69.2192,69.2912,16885.0
2015-11-24 14:55:00,86.63,86.63,86.57,86.57,10457.0,69.2992,69.2992,69.2512,69.2512,10457.0
2015-11-24 15:00:00,86.57,86.57,86.46,86.52,18416.0,69.2512,69.2512,69.1632,69.2112,18416.0
2015-11-24 15:05:00,86.5,86.65,86.49,86.64,23603.0,69.1952,69.3152,69.1872,69.3072,23603.0
2015-11-24 15:10:00,86.63,86.63,86.59,86.6,16094.0,69.2992,69.2992,69.2672,69.2752,16094.0
2015-11-24 15:15:00,86.59,86.68,86.57,86.57,31246.0,69.2672,69.3392,69.2512,69.2512,31246.0
2015-11-24 15:20:00,86.57,86.6,86.54,86.55,21835.0,69.2512,69.2752,69.2272,69.2352,21835.0
2015-11-24 15:25:00,86.54,86.54,86.39,86.4,20426.0,69.2272,69.2272,69.1072,69.1152,20426.0
2015-11-24 15:30:00,86.38,86.46,86.36,86.45,27999.0,69.0992,69.1632,69.0833,69.1552,27999.0
2015-11-24 15:35:00,86.45,86.47,86.3,86.31,24487.0,69.1552,69.1712,69.0353,69.0433,24487.0
2015-11-24 15:40:00,86.31,86.32,86.29,86.29,25563.0,69.0433,69.0513,69.0273,69.0273,25563.0
2015-11-24 15:45:00,86.3,86.42,86.24,86.4,74912.0,69.0353,69.1312,68.9873,69.1152,74912.0
2015-11-24 15:50:00,86.41,86.53,86.4,86.53,83480.0,69.1232,69.2192,69.1152,69.2192,83480.0
2015-11-24 15:55:00,86.52,86.58,86.45,86.51,204308.0,69.2112,69.2592,69.1552,69.2032,204308.0
2015-11-25 09:30:00,86.25,86.59,86.06,86.33,19562.0,68.9953,69.2672,68.8433,69.0593,19562.0
2015-11-25 09:35:00,86.39,86.51,86.38,86.48,4956.0,69.1072,69.2032,69.0992,69.1792,4956.0
2015-11-25 09:40:00,86.47,86.5,86.24,86.36,8715.0,69.1712,69.1952,68.9873,69.0833,8715.0
2015-11-25 09:45:00,86.41,86.5,86.35,86.38,6282.0,69.1232,69.1952,69.0753,69.0992,6282.0
2015-11-25 09:50:00,86.41,86.54,86.38,86.5,9654.0,69.1232,69.2272,69.0992,69.1952,9654.0
2015-11-25 09:55:00,86.46,86.5,86.33,86.34,2800.0,69.1632,69.1952,69.0593,69.0673,2800.0
2015-11-25 10:00:00,86.34,86.69,86.31,86.69,9483.0,69.0673,69.3472,69.0433,69.3472,9483.0
2015-11-25 10:05:00,86.69,86.7,86.48,86.53,8363.0,69.3472,69.3552,69.1792,69.2192,8363.0
2015-11-25 10:10:00,86.57,86.79,86.53,86.75,40949.0,69.2512,69.4272,69.2192,69.3952,40949.0
2015-11-25 10:15:00,86.73,86.86,86.68,86.83,6694.0,69.3792,69.4832,69.3392,69.4592,6694.0
2015-11-25 10:20:00,86.82,86.88,86.69,86.7,8453.0,69.4512,69.4992,69.3472,69.3552,8453.0
2015-11-25 10:25:00,86.67,86.76,86.61,86.68,13671.0,69.3312,69.4032,69.2832,69.3392,13671.0
2015-11-25 10:30:00,86.64,86.9,86.62,86.84,11609.0,69.3072,69.5152,69.2912,69.4672,11609.0
2015-11-25 10:35:00,86.84,86.84,86.76,86.82,6750.0,69.4672,69.4672,69.4032,69.4512,6750.0
2015-11-25 10:40:00,86.83,86.85,86.81,86.82,5150.0,69.4592,69.4752,69.4432,69.4512,5150.0
2015-11-25 10:45:00,86.83,86.93,86.83,86.93,7527.0,69.4592,69.5392,69.4592,69.5392,7527.0
2015-11-25 10:50:00,86.92,86.93,86.83,86.89,3776.0,69.5312,69.5392,69.4592,69.5072,3776.0
2015-11-25 10:55:00,86.87,86.87,86.78,86.78,7610.0,69.4912,69.4912,69.4192,69.4192,7610.0
2015-11-25 11:00:00,86.79,86.81,86.6,86.64,7665.0,69.4272,69.4432,69.2752,69.3072,7665.0
2015-11-25 11:05:00,86.62,86.63,86.54,86.59,7402.0,69.2912,69.2992,69.2272,69.2672,7402.0
2015-11-25 11:10:00,86.58,86.6,86.52,86.53,3456.0,69.2592,69.2752,69.2112,69.2192,3456.0
2015-11-25 11:15:00,86.52,86.56,86.46,86.5,6950.0,69.2112,69.2432,69.1632,69.1952,6950.0
2015-11-25 11:20:00,86.5,86.53,86.49,86.52,5491.0,69.1952,69.2192,69.1872,69.2112,5491.0
2015-11-25 11:25:00,86.53,86.58,86.52,86.54,4273.0,69.2192,69.2592,69.2112,69.2272,4273.0
2015-11-25 11:30:00,86.56,86.75,86.56,86.73,8733.0,69.2432,69.3952,69.2432,69.3792,8733.0
2015-11-25 11:35:00,86.72,86.74,86.64,86.73,7953.0,69.3712,69.3872,69.3072,69.3792,7953.0
2015-11-25 11:40:00,86.75,86.89,86.74,86.89,8640.0,69.3952,69.5072,69.3872,69.5072,8640.0
2015-11-25 11:45:00,86.88,86.96,86.87,86.96,16843.0,69.4992,69.5632,69.4912,69.5632,16843.0
2015-11-25 11:50:00,86.96,87.03,86.93,86.99,17670.0,69.5632,69.6192,69.5392,69.5872,17670.0
2015-11-25 11:55:00,87.0,87.01,86.88,86.88,7907.0,69.5952,69.6032,69.4992,69.4992,7907.0
2015-11-25 12:00:00,86.89,86.97,86.89,86.95,13782.0,69.5072,69.5712,69.5072,69.5552,13782.0
2015-11-25 12:05:00,86.96,87.16,86.96,87.16,15870.0,69.5632,69.7232,69.5632,69.7232,15870.0
2015-11-25 12:10:00,87.16,87.22,87.11,87.16,11985.0,69.7232,69.7712,69.6832,69.7232,11985.0
2015-11-25 12:15:00,87.17,87.17,86.97,86.99,16085.0,69.7312,69.7312,69.5712,69.5872,16085.0
2015-11-25 12:20:00,87.0,87.05,86.96,87.04,8800.0,69.5952,69.6352,69.5632,69.6272,8800.0
2015-11-25 12:25:00,87.04,87.05,86.98,87.03,5470.0,69.6272,69.6352,69.5792,69.6192,5470.0
2015-11-25 12:30:00,87.01,87.01,86.89,86.89,12118.0,69.6032,69.6032,69.5072,69.5072,12118.0
2015-11-25 12:35:00,86.89,86.95,86.87,86.89,12393.0,69.5072,69.5552,69.4912,69.5072,12393.0
2015-11-25 12:40:00,86.89,86.98,86.86,86.94,8318.0,69.5072,69.5792,69.4832,69.5472,8318.0
2015-11-25 12:45:00,86.92,86.96,86.91,86.96,5051.0,69.5312,69.5632,69.5232,69.5632,5051.0
2015-11-25 12:50:00,86.98,87.03,86.98,87.03,4964.0,69.5792,69.6192,69.5792,69.6192,4964.0
2015-11-25 12:55:00,87.03,87.05,87.01,87.04,5414.0,69.6192,69.6352,69.6032,69.6272,5414.0
2015-11-25 13:00:00,87.04,87.06,86.94,86.94,12291.0,69.6272,69.6432,69.5472,69.5472,12291.0
2015-11-25 13:05:00,86.94,87.08,86.94,87.05,8122.0,69.5472,69.6592,69.5472,69.6352,8122.0
2015-11-25 13:10:00,87.06,87.07,86.98,86.99,8669.0,69.6432,69.6512,69.5792,69.5872,8669.0
2015-11-25 13:15:00,86.98,86.98,86.93,86.97,5601.0,69.5792,69.5792,69.5392,69.5712,5601.0
2015-11-25 13:20:00,87.0,87.01,86.96,86.96,6657.0,69.5952,69.6032,69.5632,69.5632,6657.0
2015-11-25 13:25:00,86.96,87.11,86.96,87.02,15331.0,69.5632,69.6832,69.5632,69.6112,15331.0
2015-11-25 13:30:00,87.03,87.21,87.03,87.18,12050.0,69.6192,69.7632,69.6192,69.7392,12050.0
2015-11-25 13:35:00,87.18,87.19,87.05,87.07,8726.0,69.7392,69.7472,69.6352,69.6512,8726.0
2015-11-25 13:40:00,87.07,87.1,87.0,87.09,9700.0,69.6512,69.6752,69.5952,69.6672,9700.0
2015-11-25 13:45:00,87.09,87.14,87.05,87.14,4107.0,69.6672,69.7072,69.6352,69.7072,4107.0
2015-11-25 13:50:00,87.14,87.15,87.08,87.08,11490.0,69.7072,69.7152,69.6592,69.6592,11490.0
2015-11-25 13:55:00,87.06,87.12,87.03,87.11,7884.0,69.6432,69.6912,69.6192,69.6832,7884.0
2015-11-25 14:00:00,87.12,87.17,87.1,87.12,9730.0,69.6912,69.7312,69.6752,69.6912,9730.0
2015-11-25 14:05:00,87.11,87.12,87.05,87.07,10697.0,69.6832,69.6912,69.6352,69.6512,10697.0
2015-11-25 14:10:00,87.05,87.07,87.02,87.07,8861.0,69.6352,69.6512,69.6112,69.6512,8861.0
2015-11-25 14:15:00,87.08,87.09,86.96,86.99,13116.0,69.6592,69.6672,69.5632,69.5872,13116.0
2015-11-25 14:20:00,87.0,87.01,86.85,86.86,6804.0,69.5952,69.6032,69.4752,69.4832,6804.0
2015-11-25 14:25:00,86.87,86.94,86.87,86.87,15617.0,69.4912,69.5472,69.4912,69.4912,15617.0
2015-11-25 14:30:00,86.86,86.94,86.83,86.92,8946.0,69.4832,69.5472,69.4592,69.5312,8946.0
2015-11-25 14:35:00,86.93,87.01,86.93,86.93,13534.0,69.5392,69.6032,69.5392,69.5392,13534.0
2015-11-25 14:40:00,86.91,86.95,86.9,86.91,10736.0,69.5232,69.5552,69.5152,69.5232,10736.0
2015-11-25 14:45:00,86.91,86.96,86.88,86.94,14249.0,69.5232,69.5632,69.4992,69.5472,14249.0
2015-11-25 14:50:00,86.94,86.95,86.81,86.82,9999.0,69.5472,69.5552,69.4432,69.4512,9999.0
2015-11-25 14:55:00,86.81,86.86,86.79,86.86,9582.0,69.4432,69.4832,69.4272,69.4832,9582.0
2015-11-25 15:00:00,86.86,86.9,86.84,86.89,9602.0,69.4832,69.5152,69.4672,69.5072,9602.0
2015-11-25 15:05:00,86.88,87.01,86.87,87.0,20123.0,69.4992,69.6032,69.4912,69.5952,20123.0
2015-11-25 15:10:00,86.99,87.05,86.98,87.03,19051.0,69.5872,69.6352,69.5792,69.6192,19051.0
2015-11-25 15:15:00,87.05,87.08,86.99,87.06,10667.0,69.6352,69.6592,69.5872,69.6432,10667.0
2015-11-25 15:20:00,87.04,87.05,87.0,87.03,9383.0,69.6272,69.6352,69.5952,69.6192,9383.0
2015-11-25 15:25:00,87.01,87.05,87.0,87.04,7147.0,69.6032,69.6352,69.5952,69.6272,7147.0
2015-11-25 15:30:00,87.04,87.07,87.01,87.01,25468.0,69.6272,69.6512,69.6032,69.6032,25468.0
2015-11-25 15:35:00,87.0,87.04,86.95,86.95,19031.0,69.5952,69.6272,69.5552,69.5552,19031.0
2015-11-25 15:40:00,86.94,86.95,86.81,86.82,21408.0,69.5472,69.5552,69.4432,69.4512,21408.0
2015-11-25 15:45:00,86.81,86.84,86.76,86.79,31150.0,69.4432,69.4672,69.4032,69.4272,31150.0
2015-11-25 15:50:00,86.8,86.84,86.79,86.8,41553.0,69.4352,69.4672,69.4272,69.4352,41553.0
2015-11-25 15:55:00,86.8,86.95,86.78,86.9,177390.0,69.4352,69.5552,69.4192,69.5152,177390.0
2015-11-27 09:30:00,86.79,87.1,86.79,86.81,13727.0,69.4272,69.6752,69.4272,69.4432,13727.0
2015-11-27 09:35:00,86.82,86.86,86.61,86.72,7705.0,69.4512,69.4832,69.2832,69.3712,7705.0
2015-11-27 09:40:00,86.72,86.89,86.64,86.86,5038.0,69.3712,69.5072,69.3072,69.4832,5038.0
2015-11-27 09:45:00,86.82,86.82,86.5,86.58,13163.0,69.4512,69.4512,69.1952,69.2592,13163.0
2015-11-27 09:50:00,86.55,86.64,86.52,86.57,30000.0,69.2352,69.3072,69.2112,69.2512,30000.0
2015-11-27 09:55:00,86.62,87.31,86.62,87.27,40673.0,69.2912,69.8432,69.2912,69.8112,40673.0
2015-11-27 10:00:00,87.23,87.34,87.01,87.26,26382.0,69.7792,69.8672,69.6032,69.8032,26382.0
2015-11-27 10:05:00,87.24,87.32,87.02,87.16,9497.0,69.7872,69.8512,69.6112,69.7232,9497.0
2015-11-27 10:10:00,87.15,87.17,86.9,86.93,8100.0,69.7152,69.7312,69.5152,69.5392,8100.0
2015-11-27 10:15:00,86.91,87.1,86.89,87.0,7300.0,69.5232,69.6752,69.5072,69.5952,7300.0
2015-11-27 10:20:00,87.04,87.2,87.04,87.13,17793.0,69.6272,69.7552,69.6272,69.6992,17793.0
2015-11-27 10:25:00,87.14,87.25,86.97,86.97,12999.0,69.7072,69.7952,69.5712,69.5712,12999.0
2015-11-27 10:30:00,87.02,87.07,86.91,86.99,8077.0,69.6112,69.6512,69.5232,69.5872,8077.0
2015-11-27 10:35:00,86.98,87.05,86.92,87.04,11399.0,69.5792,69.6352,69.5312,69.6272,11399.0
2015-11-27 10:40:00,87.03,87.34,87.02,87.33,7876.0,69.6192,69.8672,69.6112,69.8592,7876.0
2015-11-27 10:45:00,87.35,87.39,87.33,87.33,7449.0,69.8752,69.9072,69.8592,69.8592,7449.0
2015-11-27 10:50:00,87.35,87.38,87.31,87.37,5603.0,69.8752,69.8992,69.8432,69.8912,5603.0
2015-11-27 10:55:00,87.37,87.4,87.3,87.35,15056.0,69.8912,69.9152,69.8352,69.8752,15056.0
2015-11-27 11:00:00,87.39,87.52,87.37,87.48,21163.0,69.9072,70.0112,69.8912,69.9792,21163.0
2015-11-27 11:05:00,87.48,87.51,87.45,87.46,8781.0,69.9792,70.0032,69.9552,69.9632,8781.0
2015-11-27 11:10:00,87.46,87.48,87.39,87.48,12575.0,69.9632,69.9792,69.9072,69.9792,12575.0
2015-11-27 11:15:00,87.47,87.56,87.45,87.5,11520.0,69.9712,70.0432,69.9552,69.9952,11520.0
2015-11-27 11:20:00,87.53,87.62,87.47,87.62,7551.0,70.0192,70.0912,69.9712,70.0912,7551.0
2015-11-27 11:25:00,87.63,87.72,87.57,87.62,12059.0,70.0992,70.1712,70.0512,70.0912,12059.0
2015-11-27 11:30:00,87.62,87.63,87.39,87.4,8866.0,70.0912,70.0992,69.9072,69.9152,8866.0
2015-11-27 11:35:00,87.41,87.41,87.23,87.24,8126.0,69.9232,69.9232,69.7792,69.7872,8126.0
2015-11-27 11:40:00,87.24,87.37,87.15,87.36,8599.0,69.7872,69.8912,69.7152,69.8832,8599.0
2015-11-27 11:45:00,87.3,87.3,87.14,87.16,4350.0,69.8352,69.8352,69.7072,69.7232,4350.0
2015-11-27 11:50:00,87.16,87.16,87.07,87.07,7283.0,69.7232,69.7232,69.6512,69.6512,7283.0
2015-11-27 11:55:00,87.05,87.08,87.0,87.08,4586.0,69.6352,69.6592,69.5952,69.6592,4586.0
2015-11-27 12:00:00,87.08,87.13,87.03,87.11,9009.0,69.6592,69.6992,69.6192,69.6832,9009.0
2015-11-27 12:05:00,87.12,87.24,87.1,87.12,9381.0,69.6912,69.7872,69.6752,69.6912,9381.0
2015-11-27 12:10:00,87.11,87.12,86.99,87.0,11202.0,69.6832,69.6912,69.5872,69.5952,11202.0
2015-11-27 12:15:00,87.02,87.1,86.99,87.06,10229.0,69.6112,69.6752,69.5872,69.6432,10229.0
2015-11-27 12:20:00,87.01,87.05,86.99,87.01,7437.0,69.6032,69.6352,69.5872,69.6032,7437.0
2015-11-27 12:25:00,87.02,87.02,86.99,87.02,9186.0,69.6112,69.6112,69.5872,69.6112,9186.0
2015-11-27 12:30:00,87.02,87.1,87.02,87.04,5835.0,69.6112,69.6752,69.6112,69.6272,5835.0
2015-11-27 12:35:00,87.07,87.16,86.98,87.0,19775.0,69.6512,69.7232,69.5792,69.5952,19775.0
2015-11-27 12:40:00,87.01,87.03,86.97,87.0,14376.0,69.6032,69.6192,69.5712,69.5952,14376.0
2015-11-27 12:45:00,87.0,87.03,86.96,86.98,19584.0,69.5952,69.6192,69.5632,69.5792,19584.0
2015-11-27 12:50:00,86.97,87.08,86.94,87.02,24726.0,69.5712,69.6592,69.5472,69.6112,24726.0
2015-11-27 12:55:00,87.02,87.06,87.0,87.03,25087.0,69.6112,69.6432,69.5952,69.6192,25087.0
2015-11-30 09:30:00,86.97,87.32,86.97,87.18,16696.0,69.5712,69.8512,69.5712,69.7392,16696.0
2015-11-30 09:35:00,87.15,87.15,86.38,86.38,14862.0,69.7152,69.7152,69.0992,69.0992,14862.0
2015-11-30 09:40:00,86.5,86.86,86.44,86.84,8171.0,69.1952,69.4832,69.1472,69.4672,8171.0
2015-11-30 09:45:00,86.87,86.92,86.72,86.87,19112.0,69.4912,69.5312,69.3712,69.4912,19112.0
2015-11-30 09:50:00,86.88,87.02,86.78,87.02,18395.0,69.4992,69.6112,69.4192,69.6112,18395.0
2015-11-30 09:55:00,87.04,87.16,86.98,87.04,19232.0,69.6272,69.7232,69.5792,69.6272,19232.0
2015-11-30 10:00:00,87.11,87.16,86.81,86.83,17531.0,69.6832,69.7232,69.4432,69.4592,17531.0
2015-11-30 10:05:00,86.8,86.9,86.74,86.86,4300.0,69.4352,69.5152,69.3872,69.4832,4300.0
2015-11-30 10:10:00,86.9,87.01,86.75,87.0,17087.0,69.5152,69.6032,69.3952,69.5952,17087.0
2015-11-30 10:15:00,86.99,87.04,86.97,87.02,11556.0,69.5872,69.6272,69.5712,69.6112,11556.0
2015-11-30 10:20:00,87.02,87.17,86.98,86.98,8411.0,69.6112,69.7312,69.5792,69.5792,8411.0
2015-11-30 10:25:00,87.0,87.05,86.97,87.05,10046.0,69.5952,69.6352,69.5712,69.6352,10046.0
2015-11-30 10:30:00,87.01,87.07,86.98,87.02,11300.0,69.6032,69.6512,69.5792,69.6112,11300.0
2015-11-30 10:35:00,87.0,87.04,86.98,86.98,15991.0,69.5952,69.6272,69.5792,69.5792,15991.0
2015-11-30 10:40:00,87.0,87.01,86.9,86.93,4735.0,69.5952,69.6032,69.5152,69.5392,4735.0
2015-11-30 10:45:00,86.92,86.96,86.91,86.94,16691.0,69.5312,69.5632,69.5232,69.5472,16691.0
2015-11-30 10:50:00,86.98,87.02,86.97,87.0,6903.0,69.5792,69.6112,69.5712,69.5952,6903.0
2015-11-30 10:55:00,86.98,87.02,86.92,86.92,5841.0,69.5792,69.6112,69.5312,69.5312,5841.0
2015-11-30 11:00:00,86.94,87.01,86.92,87.01,9153.0,69.5472,69.6032,69.5312,69.6032,9153.0
2015-11-30 11:05:00,87.01,87.01,86.93,86.94,4901.0,69.6032,69.6032,69.5392,69.5472,4901.0
2015-11-30 11:10:00,86.96,87.02,86.95,86.97,5773.0,69.5632,69.6112,69.5552,69.5712,5773.0
2015-11-30 11:15:00,86.95,86.98,86.92,86.95,6801.0,69.5552,69.5792,69.5312,69.5552,6801.0
2015-11-30 11:20:00,86.96,86.97,86.93,86.95,6208.0,69.5632,69.5712,69.5392,69.5552,6208.0
2015-11-30 11:25:00,86.94,86.96,86.85,86.85,8727.0,69.5472,69.5632,69.4752,69.4752,8727.0
2015-11-30 11:30:00,86.83,86.97,86.78,86.92,21728.0,69.4592,69.5712,69.4192,69.5312,21728.0
2015-11-30 11:35:00,86.9,86.96,86.84,86.86,3980.0,69.5152,69.5632,69.4672,69.4832,3980.0
2015-11-30 11:40:00,86.85,86.92,86.82,86.92,27435.0,69.4752,69.5312,69.4512,69.5312,27435.0
2015-11-30 11:45:00,86.92,86.92,86.76,86.8,11769.0,69.5312,69.5312,69.4032,69.4352,11769.0
2015-11-30 11:50:00,86.8,86.81,86.76,86.79,4935.0,69.4352,69.4432,69.4032,69.4272,4935.0
2015-11-30 11:55:00,86.77,86.81,86.73,86.78,9827.0,69.4112,69.4432,69.3792,69.4192,9827.0
2015-11-30 12:00:00,86.75,86.77,86.73,86.75,3700.0,69.3952,69.4112,69.3792,69.3952,3700.0
2015-11-30 12:05:00,86.77,86.91,86.74,86.87,6519.0,69.4112,69.5232,69.3872,69.4912,6519.0
2015-11-30 12:10:00,86.88,86.9,86.83,86.87,9242.0,69.4992,69.5152,69.4592,69.4912,9242.0
2015-11-30 12:15:00,86.87,86.92,86.82,86.9,4291.0,69.4912,69.5312,69.4512,69.5152,4291.0
2015-11-30 12:20:00,86.89,86.91,86.83,86.9,6903.0,69.5072,69.5232,69.4592,69.5152,6903.0
2015-11-30 12:25:00,86.93,86.93,86.82,86.83,11390.0,69.5392,69.5392,69.4512,69.4592,11390.0
2015-11-30 12:30:00,86.86,86.88,86.73,86.75,13441.0,69.4832,69.4992,69.3792,69.3952,13441.0
2015-11-30 12:35:00,86.75,86.78,86.69,86.69,7830.0,69.3952,69.4192,69.3472,69.3472,7830.0
2015-11-30 12:40:00,86.7,86.76,86.68,86.73,3870.0,69.3552,69.4032,69.3392,69.3792,3870.0
2015-11-30 12:45:00,86.71,86.76,86.7,86.71,5656.0,69.3632,69.4032,69.3552,69.3632,5656.0
2015-11-30 12:50:00,86.71,86.73,86.67,86.67,7839.0,69.3632,69.3792,69.3312,69.3312,7839.0
2015-11-30 12:55:00,86.67,86.67,86.5,86.5,5287.0,69.3312,69.3312,69.1952,69.1952,5287.0
2015-11-30 13:00:00,86.51,86.67,86.48,86.66,10928.0,69.2032,69.3312,69.1792,69.3232,10928.0
2015-11-30 13:05:00,86.67,86.76,86.67,86.72,8651.0,69.3312,69.4032,69.3312,69.3712,8651.0
2015-11-30 13:10:00,86.7,86.71,86.64,86.65,3479.0,69.3552,69.3632,69.3072,69.3152,3479.0
2015-11-30 13:15:00,86.68,86.77,86.66,86.77,8164.0,69.3392,69.4112,69.3232,69.4112,8164.0
2015-11-30 13:20:00,86.74,86.74,86.59,86.59,2557.0,69.3872,69.3872,69.2672,69.2672,2557.0
2015-11-30 13:25:00,86.63,86.65,86.59,86.65,3801.0,69.2992,69.3152,69.2672,69.3152,3801.0
2015-11-30 13:30:00,86.6,86.66,86.59,86.59,3625.0,69.2752,69.3232,69.2672,69.2672,3625.0
2015-11-30 13:35:00,86.59,86.61,86.57,86.59,7336.0,69.2672,69.2832,69.2512,69.2672,7336.0
2015-11-30 13:40:00,86.59,86.65,86.59,86.64,10818.0,69.2672,69.3152,69.2672,69.3072,10818.0
2015-11-30 13:45:00,86.66,86.66,86.61,86.61,3650.0,69.3232,69.3232,69.2832,69.2832,3650.0
2015-11-30 13:50:00,86.59,86.64,86.59,86.64,4514.0,69.2672,69.3072,69.2672,69.3072,4514.0
2015-11-30 13:55:00,86.63,86.68,86.61,86.62,5685.0,69.2992,69.3392,69.2832,69.2912,5685.0
2015-11-30 14:00:00,86.6,86.61,86.55,86.55,3122.0,69.2752,69.2832,69.2352,69.2352,3122.0
2015-11-30 14:05:00,86.56,86.66,86.52,86.66,9261.0,69.2432,69.3232,69.2112,69.3232,9261.0
2015-11-30 14:10:00,86.66,86.66,86.55,86.57,6700.0,69.3232,69.3232,69.2352,69.2512,6700.0
2015-11-30 14:15:00,86.57,86.64,86.54,86.54,5382.0,69.2512,69.3072,69.2272,69.2272,5382.0
2015-11-30 14:20:00,86.5,86.5,86.38,86.38,30795.0,69.1952,69.1952,69.0992,69.0992,30795.0
2015-11-30 14:25:00,86.37,86.5,86.31,86.5,14142.0,69.0912,69.1952,69.0433,69.1952,14142.0
2015-11-30 14:30:00,86.5,86.61,86.48,86.59,17252.0,69.1952,69.2832,69.1792,69.2672,17252.0
2015-11-30 14:35:00,86.6,86.61,86.47,86.56,14977.0,69.2752,69.2832,69.1712,69.2432,14977.0
2015-11-30 14:40:00,86.54,86.69,86.52,86.65,11000.0,69.2272,69.3472,69.2112,69.3152,11000.0
2015-11-30 14:45:00,86.64,86.66,86.55,86.61,8069.0,69.3072,69.3232,69.2352,69.2832,8069.0
2015-11-30 14:50:00,86.61,86.64,86.5,86.52,10432.0,69.2832,69.3072,69.1952,69.2112,10432.0
2015-11-30 14:55:00,86.51,86.65,86.49,86.62,23160.0,69.2032,69.3152,69.1872,69.2912,23160.0
2015-11-30 15:00:00,86.62,86.65,86.48,86.48,25231.0,69.2912,69.3152,69.1792,69.1792,25231.0
2015-11-30 15:05:00,86.48,86.51,86.46,86.5,14773.0,69.1792,69.2032,69.1632,69.1952,14773.0
2015-11-30 15:10:00,86.5,86.56,86.47,86.54,22743.0,69.1952,69.2432,69.1712,69.2272,22743.0
2015-11-30 15:15:00,86.54,86.54,86.45,86.45,13106.0,69.2272,69.2272,69.1552,69.1552,13106.0
2015-11-30 15:20:00,86.45,86.49,86.38,86.38,11704.0,69.1552,69.1872,69.0992,69.0992,11704.0
2015-11-30 15:25:00,86.36,86.59,86.36,86.55,19167.0,69.0833,69.2672,69.0833,69.2352,19167.0
2015-11-30 15:30:00,86.55,86.64,86.54,86.58,13335.0,69.2352,69.3072,69.2272,69.2592,13335.0
2015-11-30 15:35:00,86.56,86.59,86.46,86.46,17550.0,69.2432,69.2672,69.1632,69.1632,17550.0
2015-11-30 15:40:00,86.45,86.5,86.37,86.42,29296.0,69.1552,69.1952,69.0912,69.1312,29296.0
2015-11-30 15:45:00,86.42,86.43,86.34,86.41,54400.0,69.1312,69.1392,69.0673,69.1232,54400.0
2015-11-30 15:50:00,86.4,86.42,86.3,86.31,35584.0,69.1152,69.1312,69.0353,69.0433,35584.0
2015-11-30 15:55:00,86.32,86.37,86.3,86.32,60221.0,69.0513,69.0912,69.0353,69.0513,60221.0
2015-12-01 09:30:00,86.35,86.61,86.35,86.59,14250.0,69.0753,69.2832,69.0753,69.2672,14250.0
2015-12-01 09:35:00,86.58,86.71,86.31,86.66,5854.0,69.2592,69.3632,69.0433,69.3232,5854.0
2015-12-01 09:40:00,86.73,86.75,86.53,86.59,6460.0,69.3792,69.3952,69.2192,69.2672,6460.0
2015-12-01 09:45:00,86.58,86.59,86.38,86.38,9101.0,69.2592,69.2672,69.0992,69.0992,9101.0
2015-12-01 09:50:00,86.43,86.54,86.42,86.53,3677.0,69.1392,69.2272,69.1312,69.2192,3677.0
2015-12-01 09:55:00,86.35,86.37,86.29,86.3,4955.0,69.0753,69.0912,69.0273,69.0353,4955.0
2015-12-01 10:00:00,86.29,86.44,86.27,86.29,49097.0,69.0273,69.1472,69.0113,69.0273,49097.0
2015-12-01 10:05:00,86.29,86.32,86.16,86.24,50326.0,69.0273,69.0513,68.9233,68.9873,50326.0
2015-12-01 10:10:00,86.22,86.34,86.14,86.29,155450.0,68.9713,69.0673,68.9073,69.0273,155450.0
2015-12-01 10:15:00,86.27,86.3,86.0,86.19,158151.0,69.0113,69.0353,68.7953,68.9473,158151.0
2015-12-01 10:20:00,86.2,86.29,86.14,86.17,21780.0,68.9553,69.0273,68.9073,68.9313,21780.0
2015-12-01 10:25:00,86.17,86.5,86.12,86.5,250739.0,68.9313,69.1952,68.8913,69.1952,250739.0
2015-12-01 10:30:00,86.46,86.51,86.41,86.42,14959.0,69.1632,69.2032,69.1232,69.1312,14959.0
2015-12-01 10:35:00,86.41,86.6,86.39,86.57,4421.0,69.1232,69.2752,69.1072,69.2512,4421.0
2015-12-01 10:40:00,86.53,86.76,86.53,86.69,10472.0,69.2192,69.4032,69.2192,69.3472,10472.0
2015-12-01 10:45:00,86.66,86.7,86.63,86.64,12135.0,69.3232,69.3552,69.2992,69.3072,12135.0
2015-12-01 10:50:00,86.7,86.86,86.58,86.79,58388.0,69.3552,69.4832,69.2592,69.4272,58388.0
2015-12-01 10:55:00,86.74,86.77,86.63,86.69,36630.0,69.3872,69.4112,69.2992,69.3472,36630.0
2015-12-01 11:00:00,86.67,86.69,86.59,86.67,49595.0,69.3312,69.3472,69.2672,69.3312,49595.0
2015-12-01 11:05:00,86.65,86.67,86.57,86.6,10827.0,69.3152,69.3312,69.2512,69.2752,10827.0
2015-12-01 11:10:00,86.63,86.69,86.56,86.65,6898.0,69.2992,69.3472,69.2432,69.3152,6898.0
2015-12-01 11:15:00,86.63,86.64,86.54,86.56,6893.0,69.2992,69.3072,69.2272,69.2432,6893.0
2015-12-01 11:20:00,86.55,86.69,86.55,86.56,4313.0,69.2352,69.3472,69.2352,69.2432,4313.0
2015-12-01 11:25:00,86.58,86.58,86.47,86.5,5827.0,69.2592,69.2592,69.1712,69.1952,5827.0
2015-12-01 11:30:00,86.5,86.54,86.37,86.37,5811.0,69.1952,69.2272,69.0912,69.0912,5811.0
2015-12-01 11:35:00,86.37,86.39,86.24,86.24,3034.0,69.0912,69.1072,68.9873,68.9873,3034.0
2015-12-01 11:40:00,86.28,86.28,86.19,86.2,4175.0,69.0193,69.0193,68.9473,68.9553,4175.0
2015-12-01 11:45:00,86.19,86.22,86.18,86.21,5276.0,68.9473,68.9713,68.9393,68.9633,5276.0
2015-12-01 11:50:00,86.22,86.24,86.16,86.2,4501.0,68.9713,68.9873,68.9233,68.9553,4501.0
2015-12-01 11:55:00,86.21,86.29,86.14,86.29,9497.0,68.9633,69.0273,68.9073,69.0273,9497.0
2015-12-01 12:00:00,86.35,86.36,86.2,86.2,28550.0,69.0753,69.0833,68.9553,68.9553,28550.0
2015-12-01 12:05:00,86.24,86.26,86.2,86.23,3545.0,68.9873,69.0033,68.9553,68.9793,3545.0
2015-12-01 12:10:00,86.2,86.25,86.2,86.22,37316.0,68.9553,68.9953,68.9553,68.9713,37316.0
2015-12-01 12:15:00,86.22,86.22,86.1,86.1,9760.0,68.9713,68.9713,68.8753,68.8753,9760.0
2015-12-01 12:20:00,86.11,86.15,86.02,86.11,48881.0,68.8833,68.9153,68.8113,68.8833,48881.0
2015-12-01 12:25:00,86.13,86.13,86.0,86.03,8428.0,68.8993,68.8993,68.7953,68.8193,8428.0
2015-12-01 12:30:00,86.04,86.19,86.04,86.13,3690.0,68.8273,68.9473,68.8273,68.8993,3690.0
2015-12-01 12:35:00,86.12,86.14,86.06,86.09,5918.0,68.8913,68.9073,68.8433,68.8673,5918.0
2015-12-01 12:40:00,86.09,86.1,85.97,85.99,20017.0,68.8673,68.8753,68.7713,68.7873,20017.0
2015-12-01 12:45:00,85.97,85.99,85.92,85.97,11667.0,68.7713,68.7873,68.7313,68.7713,11667.0
2015-12-01 12:50:00,85.94,85.97,85.89,85.91,8248.0,68.7473,68.7713,68.7073,68.7233,8248.0
2015-12-01 12:55:00,85.91,85.91,85.81,85.82,15137.0,68.7233,68.7233,68.6433,68.6513,15137.0
2015-12-01 13:00:00,85.83,85.92,85.83,85.88,8706.0,68.6593,68.7313,68.6593,68.6993,8706.0
2015-12-01 13:05:00,85.85,85.9,85.82,85.9,7300.0,68.6753,68.7153,68.6513,68.7153,7300.0
2015-12-01 13:10:00,85.89,85.9,85.75,85.8,14990.0,68.7073,68.7153,68.5953,68.6353,14990.0
2015-12-01 13:15:00,85.79,85.81,85.66,85.66,7034.0,68.6273,68.6433,68.5233,68.5233,7034.0
2015-12-01 13:20:00,85.66,85.78,85.61,85.73,14966.0,68.5233,68.6193,68.4833,68.5793,14966.0
2015-12-01 13:25:00,85.73,85.73,85.57,85.59,5200.0,68.5793,68.5793,68.4513,68.4673,5200.0
2015-12-01 13:30:00,85.58,85.63,85.54,85.59,6979.0,68.4593,68.4993,68.4273,68.4673,6979.0
2015-12-01 13:35:00,85.58,85.65,85.57,85.61,4564.0,68.4593,68.5153,68.4513,68.4833,4564.0
2015-12-01 13:40:00,85.61,85.61,85.53,85.54,1932.0,68.4833,68.4833,68.4193,68.4273,1932.0
2015-12-01 13:45:00,85.51,85.58,85.51,85.57,11252.0,68.4033,68.4593,68.4033,68.4513,11252.0
2015-12-01 13:50:00,85.57,85.57,85.43,85.44,7492.0,68.4513,68.4513,68.3393,68.3473,7492.0
2015-12-01 13:55:00,85.45,85.47,85.38,85.38,8365.0,68.3553,68.3713,68.2993,68.2993,8365.0
2015-12-01 14:00:00,85.39,85.53,85.33,85.53,17512.0,68.3073,68.4193,68.2593,68.4193,17512.0
2015-12-01 14:05:00,85.52,85.54,85.47,85.5,10540.0,68.4113,68.4273,68.3713,68.3953,10540.0
2015-12-01 14:10:00,85.49,85.49,85.44,85.44,4247.0,68.3873,68.3873,68.3473,68.3473,4247.0
2015-12-01 14:15:00,85.44,85.49,85.38,85.4,23064.0,68.3473,68.3873,68.2993,68.3153,23064.0
2015-12-01 14:20:00,85.41,85.41,85.32,85.35,21177.0,68.3233,68.3233,68.2513,68.2753,21177.0
2015-12-01 14:25:00,85.32,85.32,85.23,85.31,26073.0,68.2513,68.2513,68.1793,68.2433,26073.0
2015-12-01 14:30:00,85.29,85.37,85.28,85.34,10038.0,68.2273,68.2913,68.2193,68.2673,10038.0
2015-12-01 14:35:00,85.33,85.42,85.32,85.4,75126.0,68.2593,68.3313,68.2513,68.3153,75126.0
2015-12-01 14:40:00,85.38,85.57,85.38,85.57,118425.0,68.2993,68.4513,68.2993,68.4513,118425.0
2015-12-01 14:45:00,85.57,85.81,85.57,85.81,13428.0,68.4513,68.6433,68.4513,68.6433,13428.0
2015-12-01 14:50:00,85.82,85.82,85.67,85.67,9357.0,68.6513,68.6513,68.5313,68.5313,9357.0
2015-12-01 14:55:00,85.66,85.67,85.58,85.61,19814.0,68.5233,68.5313,68.4593,68.4833,19814.0
2015-12-01 15:00:00,85.62,85.63,85.52,85.53,11883.0,68.4913,68.4993,68.4113,68.4193,11883.0
2015-12-01 15:05:00,85.52,85.55,85.48,85.5,14710.0,68.4113,68.4353,68.3793,68.3953,14710.0
2015-12-01 15:10:00,85.5,85.55,85.5,85.52,19939.0,68.3953,68.4353,68.3953,68.4113,19939.0
2015-12-01 15:15:00,85.53,85.55,85.44,85.54,28006.0,68.4193,68.4353,68.3473,68.4273,28006.0
2015-12-01 15:20:00,85.53,85.71,85.53,85.7,44957.0,68.4193,68.5633,68.4193,68.5553,44957.0
2015-12-01 15:25:00,85.72,85.76,85.66,85.72,38485.0,68.5713,68.6033,68.5233,68.5713,38485.0
2015-12-01 15:30:00,85.72,85.87,85.72,85.87,37785.0,68.5713,68.6913,68.5713,68.6913,37785.0
2015-12-01 15:35:00,85.87,85.94,85.84,85.89,24667.0,68.6913,68.7473,68.6673,68.7073,24667.0
2015-12-01 15:40:00,85.88,85.9,85.8,85.84,33000.0,68.6993,68.7153,68.6353,68.6673,33000.0
2015-12-01 15:45:00,85.84,85.89,85.82,85.88,44413.0,68.6673,68.7073,68.6513,68.6993,44413.0
2015-12-01 15:50:00,85.87,85.9,85.8,85.81,58003.0,68.6913,68.7153,68.6353,68.6433,58003.0
2015-12-01 15:55:00,85.81,85.83,85.54,85.58,269424.0,68.6433,68.6593,68.4273,68.4593,269424.0
2015-12-02 09:30:00,85.82,85.86,85.65,85.86,29851.0,68.6513,68.6833,68.5153,68.6833,29851.0
2015-12-02 09:35:00,85.91,86.06,85.8,86.04,11611.0,68.7233,68.8433,68.6353,68.8273,11611.0
2015-12-02 09:40:00,86.06,86.28,86.06,86.19,52570.0,68.8433,69.0193,68.8433,68.9473,52570.0
2015-12-02 09:45:00,86.16,86.18,85.95,86.13,12515.0,68.9233,68.9393,68.7553,68.8993,12515.0
2015-12-02 09:50:00,86.16,86.16,86.0,86.06,11347.0,68.9233,68.9233,68.7953,68.8433,11347.0
2015-12-02 09:55:00,86.11,86.17,86.09,86.1,10937.0,68.8833,68.9313,68.8673,68.8753,10937.0
2015-12-02 10:00:00,86.18,86.33,86.13,86.29,7533.0,68.9393,69.0593,68.8993,69.0273,7533.0
2015-12-02 10:05:00,86.33,86.35,86.22,86.24,10165.0,69.0593,69.0753,68.9713,68.9873,10165.0
2015-12-02 10:10:00,86.25,86.28,86.14,86.15,6275.0,68.9953,69.0193,68.9073,68.9153,6275.0
2015-12-02 10:15:00,86.13,86.2,86.04,86.18,10571.0,68.8993,68.9553,68.8273,68.9393,10571.0
2015-12-02 10:20:00,86.16,86.16,86.06,86.06,3248.0,68.9233,68.9233,68.8433,68.8433,3248.0
2015-12-02 10:25:00,86.0,86.19,86.0,86.12,18595.0,68.7953,68.9473,68.7953,68.8913,18595.0
2015-12-02 10:30:00,86.14,86.25,86.1,86.22,7672.0,68.9073,68.9953,68.8753,68.9713,7672.0
2015-12-02 10:35:00,86.21,86.26,86.2,86.22,3881.0,68.9633,69.0033,68.9553,68.9713,3881.0
2015-12-02 10:40:00,86.23,86.23,86.1,86.1,6258.0,68.9793,68.9793,68.8753,68.8753,6258.0
2015-12-02 10:45:00,86.09,86.19,86.05,86.13,7475.0,68.8673,68.9473,68.8353,68.8993,7475.0
2015-12-02 10:50:00,86.1,86.21,86.09,86.17,6563.0,68.8753,68.9633,68.8673,68.9313,6563.0
2015-12-02 10:55:00,86.13,86.19,86.08,86.12,3078.0,68.8993,68.9473,68.8593,68.8913,3078.0
2015-12-02 11:00:00,86.1,86.12,86.05,86.12,17243.0,68.8753,68.8913,68.8353,68.8913,17243.0
2015-12-02 11:05:00,86.14,86.14,86.05,86.06,5618.0,68.9073,68.9073,68.8353,68.8433,5618.0
2015-12-02 11:10:00,86.04,86.04,85.91,85.92,9039.0,68.8273,68.8273,68.7233,68.7313,9039.0
2015-12-02 11:15:00,85.93,85.99,85.91,85.99,4050.0,68.7393,68.7873,68.7233,68.7873,4050.0
2015-12-02 11:20:00,85.99,85.99,85.93,85.95,12627.0,68.7873,68.7873,68.7393,68.7553,12627.0
2015-12-02 11:25:00,85.94,85.97,85.86,85.92,13840.0,68.7473,68.7713,68.6833,68.7313,13840.0
2015-12-02 11:30:00,85.92,85.93,85.85,85.88,5325.0,68.7313,68.7393,68.6753,68.6993,5325.0
2015-12-02 11:35:00,85.89,86.02,85.89,86.01,8372.0,68.7073,68.8113,68.7073,68.8033,8372.0
2015-12-02 11:40:00,86.0,86.04,85.82,85.83,7018.0,68.7953,68.8273,68.6513,68.6593,7018.0
2015-12-02 11:45:00,85.83,85.9,85.83,85.86,5827.0,68.6593,68.7153,68.6593,68.6833,5827.0
2015-12-02 11:50:00,85.87,85.92,85.85,85.9,6130.0,68.6913,68.7313,68.6753,68.7153,6130.0
2015-12-02 11:55:00,85.9,85.9,85.8,85.8,5096.0,68.7153,68.7153,68.6353,68.6353,5096.0
2015-12-02 12:00:00,85.82,85.93,85.79,85.88,16412.0,68.6513,68.7393,68.6273,68.6993,16412.0
2015-12-02 12:05:00,85.9,85.9,85.73,85.73,5762.0,68.7153,68.7153,68.5793,68.5793,5762.0
2015-12-02 12:10:00,85.75,85.75,85.6,85.64,13277.0,68.5953,68.5953,68.4753,68.5073,13277.0
2015-12-02 12:15:00,85.67,85.73,85.56,85.73,8366.0,68.5313,68.5793,68.4433,68.5793,8366.0
2015-12-02 12:20:00,85.72,85.74,85.66,85.67,6655.0,68.5713,68.5873,68.5233,68.5313,6655.0
2015-12-02 12:25:00,85.68,85.7,85.64,85.66,6874.0,68.5393,68.5553,68.5073,68.5233,6874.0
2015-12-02 12:30:00,85.67,85.79,85.66,85.79,5953.0,68.5313,68.6273,68.5233,68.6273,5953.0
2015-12-02 12:35:00,85.78,85.84,85.75,85.84,7307.0,68.6193,68.6673,68.5953,68.6673,7307.0
2015-12-02 12:40:00,85.85,85.85,85.72,85.73,3893.0,68.6753,68.6753,68.5713,68.5793,3893.0
2015-12-02 12:45:00,85.71,85.73,85.59,85.62,7031.0,68.5633,68.5793,68.4673,68.4913,7031.0
2015-12-02 12:50:00,85.59,85.59,85.53,85.56,7929.0,68.4673,68.4673,68.4193,68.4433,7929.0
2015-12-02 12:55:00,85.54,85.6,85.54,85.54,7937.0,68.4273,68.4753,68.4273,68.4273,7937.0
2015-12-02 13:00:00,85.53,85.55,85.49,85.55,9590.0,68.4193,68.4353,68.3873,68.4353,9590.0
2015-12-02 13:05:00,85.54,85.62,85.5,85.62,8575.0,68.4273,68.4913,68.3953,68.4913,8575.0
2015-12-02 13:10:00,85.61,85.63,85.59,85.61,4751.0,68.4833,68.4993,68.4673,68.4833,4751.0
2015-12-02 13:15:00,85.62,85.63,85.55,85.59,7959.0,68.4913,68.4993,68.4353,68.4673,7959.0
2015-12-02 13:20:00,85.59,85.63,85.56,85.56,5050.0,68.4673,68.4993,68.4433,68.4433,5050.0
2015-12-02 13:25:00,85.57,85.71,85.57,85.71,6466.0,68.4513,68.5633,68.4513,68.5633,6466.0
2015-12-02 13:30:00,85.68,85.78,85.67,85.67,6067.0,68.5393,68.6193,68.5313,68.5313,6067.0
2015-12-02 13:35:00,85.68,85.7,85.64,85.64,4916.0,68.5393,68.5553,68.5073,68.5073,4916.0
2015-12-02 13:40:00,85.65,85.66,85.53,85.53,4840.0,68.5153,68.5233,68.4193,68.4193,4840.0
2015-12-02 13:45:00,85.52,85.59,85.48,85.59,14439.0,68.4113,68.4673,68.3793,68.4673,14439.0
2015-12-02 13:50:00,85.58,85.61,85.52,85.55,7082.0,68.4593,68.4833,68.4113,68.4353,7082.0
2015-12-02 13:55:00,85.56,85.62,85.55,85.6,4953.0,68.4433,68.4913,68.4353,68.4753,4953.0
2015-12-02 14:00:00,85.58,85.58,85.4,85.41,22632.0,68.4593,68.4593,68.3153,68.3233,22632.0
2015-12-02 14:05:00,85.4,85.46,85.39,85.45,9683.0,68.3153,68.3633,68.3073,68.3553,9683.0
2015-12-02 14:10:00,85.45,85.45,85.27,85.29,11840.0,68.3553,68.3553,68.2113,68.2273,11840.0
2015-12-02 14:15:00,85.29,85.31,85.01,85.16,32841.0,68.2273,68.2433,68.0033,68.1233,32841.0
2015-12-02 14:20:00,85.18,85.38,85.18,85.22,16424.0,68.1393,68.2993,68.1393,68.1713,16424.0
2015-12-02 14:25:00,85.22,85.22,85.04,85.1,30582.0,68.1713,68.1713,68.0273,68.0753,30582.0
2015-12-02 14:30:00,85.09,85.09,84.95,85.07,22919.0,68.0673,68.0673,67.9553,68.0513,22919.0
2015-12-02 14:35:00,85.06,85.15,85.02,85.13,13212.0,68.0433,68.1153,68.0113,68.0993,13212.0
2015-12-02 14:40:00,85.12,85.15,85.04,85.05,10284.0,68.0913,68.1153,68.0273,68.0353,10284.0
2015-12-02 14:45:00,85.06,85.06,84.93,84.94,10219.0,68.0433,68.0433,67.9393,67.9473,10219.0
2015-12-02 14:50:00,84.93,84.94,84.87,84.88,8636.0,67.9393,67.9473,67.8913,67.8993,8636.0
2015-12-02 14:55:00,84.88,84.97,84.85,84.97,13309.0,67.8993,67.9713,67.8753,67.9713,13309.0
2015-12-02 15:00:00,84.98,85.11,84.96,85.09,8171.0,67.9793,68.0833,67.9633,68.0673,8171.0
2015-12-02 15:05:00,85.08,85.14,85.07,85.13,14572.0,68.0593,68.1073,68.0513,68.0993,14572.0
2015-12-02 15:10:00,85.13,85.24,85.11,85.22,38065.0,68.0993,68.1873,68.0833,68.1713,38065.0
2015-12-02 15:15:00,85.22,85.3,85.18,85.28,10997.0,68.1713,68.2353,68.1393,68.2193,10997.0
2015-12-02 15:20:00,85.28,85.31,85.25,85.3,6650.0,68.2193,68.2433,68.1953,68.2353,6650.0
2015-12-02 15:25:00,85.31,85.38,85.28,85.28,18326.0,68.2433,68.2993,68.2193,68.2193,18326.0
2015-12-02 15:30:00,85.29,85.34,85.26,85.3,30546.0,68.2273,68.2673,68.2033,68.2353,30546.0
2015-12-02 15:35:00,85.29,85.3,85.22,85.26,13481.0,68.2273,68.2353,68.1713,68.2033,13481.0
2015-12-02 15:40:00,85.27,85.3,85.2,85.2,16469.0,68.2113,68.2353,68.1553,68.1553,16469.0
2015-12-02 15:45:00,85.22,85.26,85.12,85.14,20514.0,68.1713,68.2033,68.0913,68.1073,20514.0
2015-12-02 15:50:00,85.13,85.18,85.1,85.17,17516.0,68.0993,68.1393,68.0753,68.1313,17516.0
2015-12-02 15:55:00,85.17,85.24,85.11,85.23,38397.0,68.1313,68.1873,68.0833,68.1793,38397.0
2015-12-03 09:30:00,85.3,85.48,85.24,85.33,14123.0,68.2353,68.3793,68.1873,68.2593,14123.0
2015-12-03 09:35:00,85.29,85.65,85.29,85.51,4993.0,68.2273,68.5153,68.2273,68.4033,4993.0
2015-12-03 09:40:00,85.61,85.63,85.34,85.4,3201.0,68.4833,68.4993,68.2673,68.3153,3201.0
2015-12-03 09:45:00,85.38,85.46,85.22,85.24,5426.0,68.2993,68.3633,68.1713,68.1873,5426.0
2015-12-03 09:50:00,85.29,85.33,85.1,85.2,5318.0,68.2273,68.2593,68.0753,68.1553,5318.0
2015-12-03 09:55:00,85.2,85.2,85.04,85.13,2450.0,68.1553,68.1553,68.0273,68.0993,2450.0
2015-12-03 10:00:00,85.1,85.19,85.03,85.1,4303.0,68.0753,68.1473,68.0193,68.0753,4303.0
2015-12-03 10:05:00,85.09,85.2,85.02,85.1,5367.0,68.0673,68.1553,68.0113,68.0753,5367.0
2015-12-03 10:10:00,85.11,85.3,85.09,85.3,12297.0,68.0833,68.2353,68.0673,68.2353,12297.0
2015-12-03 10:15:00,85.31,85.36,85.04,85.05,15086.0,68.2433,68.2833,68.0273,68.0353,15086.0
2015-12-03 10:20:00,85.01,85.15,84.97,85.15,6572.0,68.0033,68.1153,67.9713,68.1153,6572.0
2015-12-03 10:25:00,85.17,85.32,85.17,85.29,8589.0,68.1313,68.2513,68.1313,68.2273,8589.0
2015-12-03 10:30:00,85.26,85.36,85.22,85.27,5212.0,68.2033,68.2833,68.1713,68.2113,5212.0
2015-12-03 10:35:00,85.28,85.28,85.14,85.15,3599.0,68.2193,68.2193,68.1073,68.1153,3599.0
2015-12-03 10:40:00,85.19,85.3,85.1,85.29,9833.0,68.1473,68.2353,68.0753,68.2273,9833.0
2015-12-03 10:45:00,85.31,85.36,85.24,85.24,6903.0,68.2433,68.2833,68.1873,68.1873,6903.0
2015-12-03 10:50:00,85.21,85.31,85.21,85.23,7972.0,68.1633,68.2433,68.1633,68.1793,7972.0
2015-12-03 10:55:00,85.24,85.37,85.23,85.25,10813.0,68.1873,68.2913,68.1793,68.1953,10813.0
2015-12-03 11:00:00,85.25,85.47,85.25,85.44,7390.0,68.1953,68.3713,68.1953,68.3473,7390.0
2015-12-03 11:05:00,85.43,85.56,85.41,85.55,5330.0,68.3393,68.4433,68.3233,68.4353,5330.0
2015-12-03 11:10:00,85.54,85.54,85.46,85.52,4757.0,68.4273,68.4273,68.3633,68.4113,4757.0
2015-12-03 11:15:00,85.55,85.6,85.5,85.58,5050.0,68.4353,68.4753,68.3953,68.4593,5050.0
2015-12-03 11:20:00,85.62,85.67,85.47,85.52,5841.0,68.4913,68.5313,68.3713,68.4113,5841.0
2015-12-03 11:25:00,85.53,85.55,85.48,85.52,3650.0,68.4193,68.4353,68.3793,68.4113,3650.0
2015-12-03 11:30:00,85.52,85.52,85.32,85.33,3455.0,68.4113,68.4113,68.2513,68.2593,3455.0
2015-12-03 11:35:00,85.33,85.33,85.14,85.14,1778.0,68.2593,68.2593,68.1073,68.1073,1778.0
2015-12-03 11:40:00,85.17,85.25,85.15,85.17,6656.0,68.1313,68.1953,68.1153,68.1313,6656.0
2015-12-03 11:45:00,85.18,85.27,85.17,85.26,11497.0,68.1393,68.2113,68.1313,68.2033,11497.0
2015-12-03 11:50:00,85.26,85.3,85.24,85.28,5021.0,68.2033,68.2353,68.1873,68.2193,5021.0
2015-12-03 11:55:00,85.25,85.33,85.25,85.31,1845.0,68.1953,68.2593,68.1953,68.2433,1845.0
2015-12-03 12:00:00,85.3,85.32,85.25,85.29,3916.0,68.2353,68.2513,68.1953,68.2273,3916.0
2015-12-03 12:05:00,85.27,85.27,85.12,85.12,4366.0,68.2113,68.2113,68.0913,68.0913,4366.0
2015-12-03 12:10:00,85.13,85.13,85.03,85.06,9833.0,68.0993,68.0993,68.0193,68.0433,9833.0
2015-12-03 12:15:00,85.06,85.12,85.05,85.1,7700.0,68.0433,68.0913,68.0353,68.0753,7700.0
2015-12-03 12:20:00,85.09,85.14,85.04,85.04,10252.0,68.0673,68.1073,68.0273,68.0273,10252.0
2015-12-03 12:25:00,85.04,85.05,84.9,85.0,8820.0,68.0273,68.0353,67.9153,67.9953,8820.0
2015-12-03 12:30:00,84.99,84.99,84.93,84.94,4676.0,67.9873,67.9873,67.9393,67.9473,4676.0
2015-12-03 12:35:00,84.96,85.0,84.95,85.0,4000.0,67.9633,67.9953,67.9553,67.9953,4000.0
2015-12-03 12:40:00,84.99,84.99,84.94,84.95,4153.0,67.9873,67.9873,67.9473,67.9553,4153.0
2015-12-03 12:45:00,84.97,85.01,84.95,84.96,2194.0,67.9713,68.0033,67.9553,67.9633,2194.0
2015-12-03 12:50:00,84.95,84.98,84.86,84.98,2920.0,67.9553,67.9793,67.8833,67.9793,2920.0
2015-12-03 12:55:00,84.96,84.96,84.89,84.89,2750.0,67.9633,67.9633,67.9073,67.9073,2750.0
2015-12-03 13:00:00,84.88,84.91,84.84,84.86,4257.0,67.8993,67.9233,67.8673,67.8833,4257.0
2015-12-03 13:05:00,84.87,84.9,84.8,84.82,3235.0,67.8913,67.9153,67.8353,67.8513,3235.0
2015-12-03 13:10:00,84.82,84.89,84.81,84.84,5235.0,67.8513,67.9073,67.8433,67.8673,5235.0
2015-12-03 13:15:00,84.82,84.89,84.81,84.89,4800.0,67.8513,67.9073,67.8433,67.9073,4800.0
2015-12-03 13:20:00,84.88,84.9,84.84,84.9,3600.0,67.8993,67.9153,67.8673,67.9153,3600.0
2015-12-03 13:25:00,84.89,84.89,84.81,84.87,5492.0,67.9073,67.9073,67.8433,67.8913,5492.0
2015-12-03 13:30:00,84.81,84.86,84.8,84.85,4709.0,67.8433,67.8833,67.8353,67.8753,4709.0
2015-12-03 13:35:00,84.81,84.81,84.76,84.78,3425.0,67.8433,67.8433,67.8033,67.8193,3425.0
2015-12-03 13:40:00,84.76,84.79,84.72,84.72,3781.0,67.8033,67.8273,67.7713,67.7713,3781.0
2015-12-03 13:45:00,84.74,84.74,84.67,84.67,4929.0,67.7873,67.7873,67.7313,67.7313,4929.0
2015-12-03 13:50:00,84.67,84.69,84.62,84.63,1919.0,67.7313,67.7473,67.6913,67.6993,1919.0
2015-12-03 13:55:00,84.64,84.65,84.59,84.62,4498.0,67.7073,67.7153,67.6673,67.6913,4498.0
2015-12-03 14:00:00,84.6,84.64,84.53,84.54,22723.0,67.6753,67.7073,67.6194,67.6274,22723.0
2015-12-03 14:05:00,84.54,84.68,84.53,84.67,16220.0,67.6274,67.7393,67.6194,67.7313,16220.0
2015-12-03 14:10:00,84.66,84.72,84.65,84.68,5278.0,67.7233,67.7713,67.7153,67.7393,5278.0
2015-12-03 14:15:00,84.69,84.69,84.6,84.63,6127.0,67.7473,67.7473,67.6753,67.6993,6127.0
2015-12-03 14:20:00,84.62,84.63,84.51,84.54,13377.0,67.6913,67.6993,67.6034,67.6274,13377.0
2015-12-03 14:25:00,84.53,84.63,84.51,84.57,17255.0,67.6194,67.6993,67.6034,67.6513,17255.0
2015-12-03 14:30:00,84.57,84.6,84.48,84.52,17291.0,67.6513,67.6753,67.5794,67.6114,17291.0
2015-12-03 14:35:00,84.5,84.6,84.5,84.6,15739.0,67.5954,67.6753,67.5954,67.6753,15739.0
2015-12-03 14:40:00,84.6,84.67,84.56,84.67,31121.0,67.6753,67.7313,67.6433,67.7313,31121.0
2015-12-03 14:45:00,84.66,84.66,84.54,84.62,17973.0,67.7233,67.7233,67.6274,67.6913,17973.0
2015-12-03 14:50:00,84.61,84.64,84.57,84.57,5296.0,67.6833,67.7073,67.6513,67.6513,5296.0
2015-12-03 14:55:00,84.59,84.64,84.54,84.63,7372.0,67.6673,67.7073,67.6274,67.6993,7372.0
2015-12-03 15:00:00,84.62,84.66,84.6,84.65,12853.0,67.6913,67.7233,67.6753,67.7153,12853.0
2015-12-03 15:05:00,84.65,84.65,84.52,84.55,10466.0,67.7153,67.7153,67.6114,67.6353,10466.0
2015-12-03 15:10:00,84.55,84.55,84.47,84.5,10691.0,67.6353,67.6353,67.5714,67.5954,10691.0
2015-12-03 15:15:00,84.48,84.5,84.38,84.38,16728.0,67.5794,67.5954,67.4994,67.4994,16728.0
2015-12-03 15:20:00,84.38,84.43,84.31,84.41,19818.0,67.4994,67.5394,67.4434,67.5234,19818.0
2015-12-03 15:25:00,84.39,84.41,84.22,84.23,27872.0,67.5074,67.5234,67.3714,67.3794,27872.0
2015-12-03 15:30:00,84.24,84.27,84.0,84.25,59269.0,67.3874,67.4114,67.1954,67.3954,59269.0
2015-12-03 15:35:00,84.26,84.44,84.22,84.42,19184.0,67.4034,67.5474,67.3714,67.5314,19184.0
2015-12-03 15:40:00,84.43,84.45,84.32,84.35,19198.0,67.5394,67.5554,67.4514,67.4754,19198.0
2015-12-03 15:45:00,84.38,84.42,84.27,84.42,24859.0,67.4994,67.5314,67.4114,67.5314,24859.0
2015-12-03 15:50:00,84.39,84.46,84.33,84.44,25379.0,67.5074,67.5634,67.4594,67.5474,25379.0
2015-12-03 15:55:00,84.43,84.55,84.4,84.54,64759.0,67.5394,67.6353,67.5154,67.6274,64759.0
2015-12-04 09:30:00,84.81,85.19,84.81,85.0,12784.0,67.8433,68.1473,67.8433,67.9953,12784.0
2015-12-04 09:35:00,85.01,85.25,85.01,85.14,7904.0,68.0033,68.1953,68.0033,68.1073,7904.0
2015-12-04 09:40:00,85.11,85.39,84.93,84.93,60052.0,68.0833,68.3073,67.9393,67.9393,60052.0
2015-12-04 09:45:00,85.1,85.24,85.0,85.06,17673.0,68.0753,68.1873,67.9953,68.0433,17673.0
2015-12-04 09:50:00,85.1,85.1,85.01,85.08,4900.0,68.0753,68.0753,68.0033,68.0593,4900.0
2015-12-04 09:55:00,85.1,85.17,84.99,85.02,7800.0,68.0753,68.1313,67.9873,68.0113,7800.0
2015-12-04 10:00:00,85.02,85.12,84.98,85.11,7495.0,68.0113,68.0913,67.9793,68.0833,7495.0
2015-12-04 10:05:00,85.1,85.17,85.07,85.1,8330.0,68.0753,68.1313,68.0513,68.0753,8330.0
2015-12-04 10:10:00,85.11,85.17,85.06,85.17,12328.0,68.0833,68.1313,68.0433,68.1313,12328.0
2015-12-04 10:15:00,85.17,85.19,85.11,85.16,21560.0,68.1313,68.1473,68.0833,68.1233,21560.0
2015-12-04 10:20:00,85.15,85.15,85.08,85.12,10789.0,68.1153,68.1153,68.0593,68.0913,10789.0
2015-12-04 10:25:00,85.13,85.42,85.13,85.42,9874.0,68.0993,68.3313,68.0993,68.3313,9874.0
2015-12-04 10:30:00,85.41,85.47,85.36,85.47,6250.0,68.3233,68.3713,68.2833,68.3713,6250.0
2015-12-04 10:35:00,85.45,85.67,85.45,85.63,9842.0,68.3553,68.5313,68.3553,68.4993,9842.0
2015-12-04 10:40:00,85.66,85.84,85.64,85.66,15052.0,68.5233,68.6673,68.5073,68.5233,15052.0
2015-12-04 10:45:00,85.66,85.74,85.58,85.69,4807.0,68.5233,68.5873,68.4593,68.5473,4807.0
2015-12-04 10:50:00,85.69,85.77,85.59,85.59,7772.0,68.5473,68.6113,68.4673,68.4673,7772.0
2015-12-04 10:55:00,85.59,85.68,85.54,85.65,3782.0,68.4673,68.5393,68.4273,68.5153,3782.0
2015-12-04 11:00:00,85.66,85.66,85.59,85.63,2900.0,68.5233,68.5233,68.4673,68.4993,2900.0
2015-12-04 11:05:00,85.63,85.7,85.61,85.61,3160.0,68.4993,68.5553,68.4833,68.4833,3160.0
2015-12-04 11:10:00,85.59,85.62,85.38,85.4,14901.0,68.4673,68.4913,68.2993,68.3153,14901.0
2015-12-04 11:15:00,85.4,85.5,85.4,85.48,2657.0,68.3153,68.3953,68.3153,68.3793,2657.0
2015-12-04 11:20:00,85.48,85.75,85.46,85.75,6617.0,68.3793,68.5953,68.3633,68.5953,6617.0
2015-12-04 11:25:00,85.73,85.73,85.54,85.54,3032.0,68.5793,68.5793,68.4273,68.4273,3032.0
2015-12-04 11:30:00,85.51,85.55,85.48,85.55,2248.0,68.4033,68.4353,68.3793,68.4353,2248.0
2015-12-04 11:35:00,85.55,85.66,85.55,85.6,4061.0,68.4353,68.5233,68.4353,68.4753,4061.0
2015-12-04 11:40:00,85.59,85.59,85.46,85.47,3718.0,68.4673,68.4673,68.3633,68.3713,3718.0
2015-12-04 11:45:00,85.44,85.52,85.44,85.44,6049.0,68.3473,68.4113,68.3473,68.3473,6049.0
2015-12-04 11:50:00,85.42,85.44,85.32,85.34,3237.0,68.3313,68.3473,68.2513,68.2673,3237.0
2015-12-04 11:55:00,85.34,85.36,85.3,85.33,8167.0,68.2673,68.2833,68.2353,68.2593,8167.0
2015-12-04 12:00:00,85.31,85.32,85.2,85.22,5155.0,68.2433,68.2513,68.1553,68.1713,5155.0
2015-12-04 12:05:00,85.2,85.32,85.2,85.29,3747.0,68.1553,68.2513,68.1553,68.2273,3747.0
2015-12-04 12:10:00,85.26,85.31,85.25,85.3,3505.0,68.2033,68.2433,68.1953,68.2353,3505.0
2015-12-04 12:15:00,85.31,85.31,85.2,85.2,6060.0,68.2433,68.2433,68.1553,68.1553,6060.0
2015-12-04 12:20:00,85.19,85.3,85.19,85.28,10153.0,68.1473,68.2353,68.1473,68.2193,10153.0
2015-12-04 12:25:00,85.33,85.33,85.22,85.26,4739.0,68.2593,68.2593,68.1713,68.2033,4739.0
2015-12-04 12:30:00,85.27,85.46,85.27,85.44,4696.0,68.2113,68.3633,68.2113,68.3473,4696.0
2015-12-04 12:35:00,85.47,85.6,85.47,85.6,9357.0,68.3713,68.4753,68.3713,68.4753,9357.0
2015-12-04 12:40:00,85.61,85.72,85.61,85.64,3300.0,68.4833,68.5713,68.4833,68.5073,3300.0
2015-12-04 12:45:00,85.66,85.77,85.65,85.75,7842.0,68.5233,68.6113,68.5153,68.5953,7842.0
2015-12-04 12:50:00,85.78,85.79,85.71,85.74,2496.0,68.6193,68.6273,68.5633,68.5873,2496.0
2015-12-04 12:55:00,85.75,85.88,85.72,85.79,11676.0,68.5953,68.6993,68.5713,68.6273,11676.0
2015-12-04 13:00:00,85.83,85.9,85.79,85.88,8000.0,68.6593,68.7153,68.6273,68.6993,8000.0
2015-12-04 13:05:00,85.87,86.03,85.87,86.03,9731.0,68.6913,68.8193,68.6913,68.8193,9731.0
2015-12-04 13:10:00,86.03,86.19,86.0,86.18,25144.0,68.8193,68.9473,68.7953,68.9393,25144.0
2015-12-04 13:15:00,86.19,86.19,86.12,86.14,5348.0,68.9473,68.9473,68.8913,68.9073,5348.0
2015-12-04 13:20:00,86.11,86.2,86.09,86.09,6144.0,68.8833,68.9553,68.8673,68.8673,6144.0
2015-12-04 13:25:00,86.12,86.15,86.06,86.11,11722.0,68.8913,68.9153,68.8433,68.8833,11722.0
2015-12-04 13:30:00,86.16,86.23,86.11,86.11,3145.0,68.9233,68.9793,68.8833,68.8833,3145.0
2015-12-04 13:35:00,86.14,86.22,86.1,86.2,7767.0,68.9073,68.9713,68.8753,68.9553,7767.0
2015-12-04 13:40:00,86.2,86.2,86.09,86.11,2200.0,68.9553,68.9553,68.8673,68.8833,2200.0
2015-12-04 13:45:00,86.1,86.15,86.0,86.1,2600.0,68.8753,68.9153,68.7953,68.8753,2600.0
2015-12-04 13:50:00,86.05,86.09,86.03,86.07,5876.0,68.8353,68.8673,68.8193,68.8513,5876.0
2015-12-04 13:55:00,86.09,86.09,86.01,86.01,2715.0,68.8673,68.8673,68.8033,68.8033,2715.0
2015-12-04 14:00:00,86.0,86.05,85.99,86.04,6823.0,68.7953,68.8353,68.7873,68.8273,6823.0
2015-12-04 14:05:00,86.05,86.06,86.0,86.04,4400.0,68.8353,68.8433,68.7953,68.8273,4400.0
2015-12-04 14:10:00,86.04,86.15,85.97,86.01,28302.0,68.8273,68.9153,68.7713,68.8033,28302.0
2015-12-04 14:15:00,86.01,86.04,85.94,85.97,6480.0,68.8033,68.8273,68.7473,68.7713,6480.0
2015-12-04 14:20:00,85.97,86.03,85.96,86.02,5240.0,68.7713,68.8193,68.7633,68.8113,5240.0
2015-12-04 14:25:00,86.01,86.13,86.01,86.1,7036.0,68.8033,68.8993,68.8033,68.8753,7036.0
2015-12-04 14:30:00,86.1,86.12,86.01,86.07,10880.0,68.8753,68.8913,68.8033,68.8513,10880.0
2015-12-04 14:35:00,86.05,86.1,86.0,86.0,5205.0,68.8353,68.8753,68.7953,68.7953,5205.0
2015-12-04 14:40:00,85.99,86.07,85.99,86.07,8788.0,68.7873,68.8513,68.7873,68.8513,8788.0
2015-12-04 14:45:00,86.06,86.12,86.05,86.1,4977.0,68.8433,68.8913,68.8353,68.8753,4977.0
2015-12-04 14:50:00,86.09,86.17,86.05,86.12,8941.0,68.8673,68.9313,68.8353,68.8913,8941.0
2015-12-04 14:55:00,86.17,86.23,86.11,86.23,10003.0,68.9313,68.9793,68.8833,68.9793,10003.0
2015-12-04 15:00:00,86.21,86.23,86.18,86.22,8401.0,68.9633,68.9793,68.9393,68.9713,8401.0
2015-12-04 15:05:00,86.24,86.52,86.23,86.51,19005.0,68.9873,69.2112,68.9793,69.2032,19005.0
2015-12-04 15:10:00,86.5,86.65,86.49,86.59,27241.0,69.1952,69.3152,69.1872,69.2672,27241.0
2015-12-04 15:15:00,86.59,86.6,86.51,86.57,9600.0,69.2672,69.2752,69.2032,69.2512,9600.0
2015-12-04 15:20:00,86.55,86.64,86.55,86.56,9400.0,69.2352,69.3072,69.2352,69.2432,9400.0
2015-12-04 15:25:00,86.53,86.6,86.51,86.58,12295.0,69.2192,69.2752,69.2032,69.2592,12295.0
2015-12-04 15:30:00,86.59,86.6,86.49,86.58,34184.0,69.2672,69.2752,69.1872,69.2592,34184.0
2015-12-04 15:35:00,86.58,86.61,86.54,86.59,16687.0,69.2592,69.2832,69.2272,69.2672,16687.0
2015-12-04 15:40:00,86.59,86.79,86.56,86.74,31516.0,69.2672,69.4272,69.2432,69.3872,31516.0
2015-12-04 15:45:00,86.74,86.76,86.53,86.54,45373.0,69.3872,69.4032,69.2192,69.2272,45373.0
2015-12-04 15:50:00,86.55,86.57,86.44,86.45,44212.0,69.2352,69.2512,69.1472,69.1552,44212.0
2015-12-04 15:55:00,86.45,86.51,86.43,86.48,70915.0,69.1552,69.2032,69.1392,69.1792,70915.0
2015-12-07 09:30:00,86.44,86.61,86.22,86.38,16011.0,69.1472,69.2832,68.9713,69.0992,16011.0
2015-12-07 09:35:00,86.53,86.78,86.42,86.66,10857.0,69.2192,69.4192,69.1312,69.3232,10857.0
2015-12-07 09:40:00,86.67,86.8,86.57,86.69,2000.0,69.3312,69.4352,69.2512,69.3472,2000.0
2015-12-07 09:45:00,86.56,86.83,86.56,86.63,4060.0,69.2432,69.4592,69.2432,69.2992,4060.0
2015-12-07 09:50:00,86.59,86.68,86.5,86.5,12222.0,69.2672,69.3392,69.1952,69.1952,12222.0
2015-12-07 09:55:00,86.45,86.61,86.45,86.54,3910.0,69.1552,69.2832,69.1552,69.2272,3910.0
2015-12-07 10:00:00,86.52,86.77,86.49,86.58,15445.0,69.2112,69.4112,69.1872,69.2592,15445.0
2015-12-07 10:05:00,86.55,86.59,86.44,86.58,5231.0,69.2352,69.2672,69.1472,69.2592,5231.0
2015-12-07 10:10:00,86.61,86.65,86.54,86.64,6100.0,69.2832,69.3152,69.2272,69.3072,6100.0
2015-12-07 10:15:00,86.63,86.86,86.63,86.84,7606.0,69.2992,69.4832,69.2992,69.4672,7606.0
2015-12-07 10:20:00,86.86,86.89,86.76,86.78,12100.0,69.4832,69.5072,69.4032,69.4192,12100.0
2015-12-07 10:25:00,86.78,86.87,86.67,86.75,6042.0,69.4192,69.4912,69.3312,69.3952,6042.0
2015-12-07 10:30:00,86.72,86.76,86.57,86.58,5294.0,69.3712,69.4032,69.2512,69.2592,5294.0
2015-12-07 10:35:00,86.56,86.79,86.53,86.78,6239.0,69.2432,69.4272,69.2192,69.4192,6239.0
2015-12-07 10:40:00,86.79,86.83,86.48,86.49,16889.0,69.4272,69.4592,69.1792,69.1872,16889.0
2015-12-07 10:45:00,86.5,86.56,86.45,86.56,42612.0,69.1952,69.2432,69.1552,69.2432,42612.0
2015-12-07 10:50:00,86.54,86.67,86.51,86.63,7304.0,69.2272,69.3312,69.2032,69.2992,7304.0
2015-12-07 10:55:00,86.62,86.84,86.58,86.81,9150.0,69.2912,69.4672,69.2592,69.4432,9150.0
2015-12-07 11:00:00,86.78,86.87,86.68,86.74,11800.0,69.4192,69.4912,69.3392,69.3872,11800.0
2015-12-07 11:05:00,86.7,86.86,86.66,86.8,6365.0,69.3552,69.4832,69.3232,69.4352,6365.0
2015-12-07 11:10:00,86.8,86.87,86.78,86.79,4588.0,69.4352,69.4912,69.4192,69.4272,4588.0
2015-12-07 11:15:00,86.79,86.83,86.74,86.82,4835.0,69.4272,69.4592,69.3872,69.4512,4835.0
2015-12-07 11:20:00,86.83,86.88,86.76,86.85,4698.0,69.4592,69.4992,69.4032,69.4752,4698.0
2015-12-07 11:25:00,86.87,86.94,86.84,86.9,6711.0,69.4912,69.5472,69.4672,69.5152,6711.0
2015-12-07 11:30:00,86.87,87.02,86.87,87.0,13656.0,69.4912,69.6112,69.4912,69.5952,13656.0
2015-12-07 11:35:00,87.02,87.07,86.98,87.06,5895.0,69.6112,69.6512,69.5792,69.6432,5895.0
2015-12-07 11:40:00,87.03,87.06,86.9,86.92,11422.0,69.6192,69.6432,69.5152,69.5312,11422.0
2015-12-07 11:45:00,86.95,86.95,86.78,86.83,5999.0,69.5552,69.5552,69.4192,69.4592,5999.0
2015-12-07 11:50:00,86.84,86.91,86.81,86.82,6301.0,69.4672,69.5232,69.4432,69.4512,6301.0
2015-12-07 11:55:00,86.77,86.87,86.74,86.74,4712.0,69.4112,69.4912,69.3872,69.3872,4712.0
2015-12-07 12:00:00,86.74,86.85,86.72,86.8,4801.0,69.3872,69.4752,69.3712,69.4352,4801.0
2015-12-07 12:05:00,86.81,86.83,86.71,86.71,7789.0,69.4432,69.4592,69.3632,69.3632,7789.0
2015-12-07 12:10:00,86.72,86.8,86.68,86.8,5350.0,69.3712,69.4352,69.3392,69.4352,5350.0
2015-12-07 12:15:00,86.81,86.93,86.81,86.87,4730.0,69.4432,69.5392,69.4432,69.4912,4730.0
2015-12-07 12:20:00,86.87,86.96,86.86,86.96,5505.0,69.4912,69.5632,69.4832,69.5632,5505.0
2015-12-07 12:25:00,86.95,87.03,86.91,86.91,3240.0,69.5552,69.6192,69.5232,69.5232,3240.0
2015-12-07 12:30:00,86.95,86.96,86.88,86.88,2475.0,69.5552,69.5632,69.4992,69.4992,2475.0
2015-12-07 12:35:00,86.92,86.93,86.85,86.9,3970.0,69.5312,69.5392,69.4752,69.5152,3970.0
2015-12-07 12:40:00,86.93,86.93,86.85,86.89,3000.0,69.5392,69.5392,69.4752,69.5072,3000.0
2015-12-07 12:45:00,86.9,86.98,86.88,86.93,3300.0,69.5152,69.5792,69.4992,69.5392,3300.0
2015-12-07 12:50:00,86.94,86.98,86.88,86.9,3432.0,69.5472,69.5792,69.4992,69.5152,3432.0
2015-12-07 12:55:00,86.91,86.91,86.83,86.91,3381.0,69.5232,69.5232,69.4592,69.5232,3381.0
2015-12-07 13:00:00,86.92,86.92,86.85,86.86,2800.0,69.5312,69.5312,69.4752,69.4832,2800.0
2015-12-07 13:05:00,86.88,87.01,86.85,87.0,5342.0,69.4992,69.6032,69.4752,69.5952,5342.0
2015-12-07 13:10:00,87.02,87.1,86.86,86.86,4702.0,69.6112,69.6752,69.4832,69.4832,4702.0
2015-12-07 13:15:00,86.9,87.03,86.9,87.03,2732.0,69.5152,69.6192,69.5152,69.6192,2732.0
2015-12-07 13:20:00,87.0,87.03,86.92,86.92,8407.0,69.5952,69.6192,69.5312,69.5312,8407.0
2015-12-07 13:25:00,86.93,86.95,86.86,86.93,12579.0,69.5392,69.5552,69.4832,69.5392,12579.0
2015-12-07 13:30:00,86.95,86.98,86.81,86.81,4533.0,69.5552,69.5792,69.4432,69.4432,4533.0
2015-12-07 13:35:00,86.84,86.98,86.84,86.91,3500.0,69.4672,69.5792,69.4672,69.5232,3500.0
2015-12-07 13:40:00,86.93,86.93,86.78,86.84,4680.0,69.5392,69.5392,69.4192,69.4672,4680.0
2015-12-07 13:45:00,86.82,86.93,86.82,86.85,4100.0,69.4512,69.5392,69.4512,69.4752,4100.0
2015-12-07 13:50:00,86.88,86.9,86.82,86.88,3800.0,69.4992,69.5152,69.4512,69.4992,3800.0
2015-12-07 13:55:00,86.85,87.0,86.85,86.99,4076.0,69.4752,69.5952,69.4752,69.5872,4076.0
2015-12-07 14:00:00,87.0,87.13,86.96,87.12,6468.0,69.5952,69.6992,69.5632,69.6912,6468.0
2015-12-07 14:05:00,87.12,87.21,87.09,87.13,5567.0,69.6912,69.7632,69.6672,69.6992,5567.0
2015-12-07 14:10:00,87.15,87.16,87.08,87.13,5250.0,69.7152,69.7232,69.6592,69.6992,5250.0
2015-12-07 14:15:00,87.11,87.13,87.0,87.07,8731.0,69.6832,69.6992,69.5952,69.6512,8731.0
2015-12-07 14:20:00,87.09,87.15,87.03,87.03,7203.0,69.6672,69.7152,69.6192,69.6192,7203.0
2015-12-07 14:25:00,87.05,87.22,87.05,87.2,4605.0,69.6352,69.7712,69.6352,69.7552,4605.0
2015-12-07 14:30:00,87.22,87.28,87.1,87.13,7570.0,69.7712,69.8192,69.6752,69.6992,7570.0
2015-12-07 14:35:00,87.1,87.2,87.1,87.17,4178.0,69.6752,69.7552,69.6752,69.7312,4178.0
2015-12-07 14:40:00,87.17,87.2,87.07,87.1,5935.0,69.7312,69.7552,69.6512,69.6752,5935.0
2015-12-07 14:45:00,87.08,87.23,87.08,87.18,13398.0,69.6592,69.7792,69.6592,69.7392,13398.0
2015-12-07 14:50:00,87.18,87.23,87.16,87.2,6272.0,69.7392,69.7792,69.7232,69.7552,6272.0
2015-12-07 14:55:00,87.23,87.23,87.08,87.14,6173.0,69.7792,69.7792,69.6592,69.7072,6173.0
2015-12-07 15:00:00,87.09,87.16,86.99,87.01,8525.0,69.6672,69.7232,69.5872,69.6032,8525.0
2015-12-07 15:05:00,87.02,87.09,86.97,87.04,24972.0,69.6112,69.6672,69.5712,69.6272,24972.0
2015-12-07 15:10:00,87.05,87.05,86.94,86.96,7450.0,69.6352,69.6352,69.5472,69.5632,7450.0
2015-12-07 15:15:00,86.91,87.17,86.89,87.17,11936.0,69.5232,69.7312,69.5072,69.7312,11936.0
2015-12-07 15:20:00,87.2,87.2,87.09,87.17,9104.0,69.7552,69.7552,69.6672,69.7312,9104.0
2015-12-07 15:25:00,87.18,87.23,87.12,87.19,9306.0,69.7392,69.7792,69.6912,69.7472,9306.0
2015-12-07 15:30:00,87.2,87.25,87.13,87.13,11213.0,69.7552,69.7952,69.6992,69.6992,11213.0
2015-12-07 15:35:00,87.14,87.19,87.09,87.12,15871.0,69.7072,69.7472,69.6672,69.6912,15871.0
2015-12-07 15:40:00,87.11,87.25,87.08,87.23,26491.0,69.6832,69.7952,69.6592,69.7792,26491.0
2015-12-07 15:45:00,87.22,87.22,87.12,87.15,30114.0,69.7712,69.7712,69.6912,69.7152,30114.0
2015-12-07 15:50:00,87.14,87.22,87.11,87.22,34177.0,69.7072,69.7712,69.6832,69.7712,34177.0
2015-12-07 15:55:00,87.21,87.22,87.12,87.15,59992.0,69.7632,69.7712,69.6912,69.7152,59992.0
2015-12-08 09:30:00,86.95,87.42,86.94,87.15,31903.0,69.5552,69.9312,69.5472,69.7152,31903.0
2015-12-08 09:35:00,87.06,87.3,86.68,87.24,13362.0,69.6432,69.8352,69.3392,69.7872,13362.0
2015-12-08 09:40:00,87.29,87.65,87.13,87.65,16773.0,69.8272,70.1152,69.6992,70.1152,16773.0
2015-12-08 09:45:00,87.62,87.92,87.56,87.92,40357.0,70.0912,70.3312,70.0432,70.3312,40357.0
2015-12-08 09:50:00,87.86,87.92,87.53,87.89,16800.0,70.2832,70.3312,70.0192,70.3072,16800.0
2015-12-08 09:55:00,87.87,87.88,87.7,87.8,17357.0,70.2912,70.2992,70.1552,70.2352,17357.0
2015-12-08 10:00:00,87.77,87.91,87.76,87.76,18925.0,70.2112,70.3232,70.2032,70.2032,18925.0
2015-12-08 10:05:00,87.77,87.92,87.76,87.85,24757.0,70.2112,70.3312,70.2032,70.2752,24757.0
2015-12-08 10:10:00,87.85,88.15,87.85,88.11,35040.0,70.2752,70.5152,70.2752,70.4832,35040.0
2015-12-08 10:15:00,88.13,88.32,88.08,88.12,35791.0,70.4992,70.6511,70.4592,70.4912,35791.0
2015-12-08 10:20:00,88.08,88.12,87.87,87.89,51219.0,70.4592,70.4912,70.2912,70.3072,51219.0
2015-12-08 10:25:00,87.89,88.19,87.84,88.02,74388.0,70.3072,70.5471,70.2672,70.4112,74388.0
2015-12-08 10:30:00,88.02,88.25,87.94,88.25,13971.0,70.4112,70.5951,70.3472,70.5951,13971.0
2015-12-08 10:35:00,88.23,88.24,88.04,88.05,12538.0,70.5791,70.5871,70.4272,70.4352,12538.0
2015-12-08 10:40:00,88.04,88.1,87.77,87.79,24210.0,70.4272,70.4752,70.2112,70.2272,24210.0
2015-12-08 10:45:00,87.78,87.78,87.69,87.75,8626.0,70.2192,70.2192,70.1472,70.1952,8626.0
2015-12-08 10:50:00,87.71,87.74,87.49,87.49,12687.0,70.1632,70.1872,69.9872,69.9872,12687.0
2015-12-08 10:55:00,87.51,87.61,87.41,87.58,5545.0,70.0032,70.0832,69.9232,70.0592,5545.0
2015-12-08 11:00:00,87.63,87.8,87.61,87.75,7995.0,70.0992,70.2352,70.0832,70.1952,7995.0
2015-12-08 11:05:00,87.74,87.75,87.61,87.66,4946.0,70.1872,70.1952,70.0832,70.1232,4946.0
2015-12-08 11:10:00,87.66,87.66,87.52,87.55,4090.0,70.1232,70.1232,70.0112,70.0352,4090.0
2015-12-08 11:15:00,87.53,87.55,87.41,87.54,10992.0,70.0192,70.0352,69.9232,70.0272,10992.0
2015-12-08 11:20:00,87.57,87.63,87.45,87.5,19190.0,70.0512,70.0992,69.9552,69.9952,19190.0
2015-12-08 11:25:00,87.48,87.51,87.4,87.4,13627.0,69.9792,70.0032,69.9152,69.9152,13627.0
2015-12-08 11:30:00,87.39,87.4,87.28,87.32,5235.0,69.9072,69.9152,69.8192,69.8512,5235.0
2015-12-08 11:35:00,87.3,87.33,87.16,87.21,4218.0,69.8352,69.8592,69.7232,69.7632,4218.0
2015-12-08 11:40:00,87.18,87.24,87.11,87.18,8300.0,69.7392,69.7872,69.6832,69.7392,8300.0
2015-12-08 11:45:00,87.21,87.31,87.21,87.25,6430.0,69.7632,69.8432,69.7632,69.7952,6430.0
2015-12-08 11:50:00,87.23,87.26,87.1,87.23,5190.0,69.7792,69.8032,69.6752,69.7792,5190.0
2015-12-08 11:55:00,87.27,87.39,87.27,87.29,6300.0,69.8112,69.9072,69.8112,69.8272,6300.0
2015-12-08 12:00:00,87.25,87.36,87.18,87.18,4400.0,69.7952,69.8832,69.7392,69.7392,4400.0
2015-12-08 12:05:00,87.15,87.32,87.15,87.32,3608.0,69.7152,69.8512,69.7152,69.8512,3608.0
2015-12-08 12:10:00,87.31,87.31,87.19,87.2,8737.0,69.8432,69.8432,69.7472,69.7552,8737.0
2015-12-08 12:15:00,87.17,87.21,87.07,87.11,4945.0,69.7312,69.7632,69.6512,69.6832,4945.0
2015-12-08 12:20:00,87.12,87.14,87.03,87.07,7835.0,69.6912,69.7072,69.6192,69.6512,7835.0
2015-12-08 12:25:00,87.12,87.19,87.07,87.15,3485.0,69.6912,69.7472,69.6512,69.7152,3485.0
2015-12-08 12:30:00,87.1,87.26,87.07,87.19,4185.0,69.6752,69.8032,69.6512,69.7472,4185.0
2015-12-08 12:35:00,87.18,87.39,87.15,87.29,33324.0,69.7392,69.9072,69.7152,69.8272,33324.0
2015-12-08 12:40:00,87.32,87.47,87.29,87.42,2921.0,69.8512,69.9712,69.8272,69.9312,2921.0
2015-12-08 12:45:00,87.42,87.46,87.3,87.3,6051.0,69.9312,69.9632,69.8352,69.8352,6051.0
2015-12-08 12:50:00,87.31,87.47,87.3,87.42,5218.0,69.8432,69.9712,69.8352,69.9312,5218.0
2015-12-08 12:55:00,87.46,87.59,87.4,87.46,6203.0,69.9632,70.0672,69.9152,69.9632,6203.0
2015-12-08 13:00:00,87.46,87.66,87.44,87.64,8770.0,69.9632,70.1232,69.9472,70.1072,8770.0
2015-12-08 13:05:00,87.63,87.65,87.51,87.58,9847.0,70.0992,70.1152,70.0032,70.0592,9847.0
2015-12-08 13:10:00,87.59,87.65,87.55,87.58,4516.0,70.0672,70.1152,70.0352,70.0592,4516.0
2015-12-08 13:15:00,87.54,87.54,87.37,87.37,3000.0,70.0272,70.0272,69.8912,69.8912,3000.0
2015-12-08 13:20:00,87.37,87.44,87.36,87.36,4096.0,69.8912,69.9472,69.8832,69.8832,4096.0
2015-12-08 13:25:00,87.34,87.47,87.34,87.41,6158.0,69.8672,69.9712,69.8672,69.9232,6158.0
2015-12-08 13:30:00,87.43,87.65,87.43,87.6,7612.0,69.9392,70.1152,69.9392,70.0752,7612.0
2015-12-08 13:35:00,87.61,87.75,87.6,87.73,9409.0,70.0832,70.1952,70.0752,70.1792,9409.0
2015-12-08 13:40:00,87.69,87.72,87.62,87.62,4106.0,70.1472,70.1712,70.0912,70.0912,4106.0
2015-12-08 13:45:00,87.64,87.7,87.64,87.7,5085.0,70.1072,70.1552,70.1072,70.1552,5085.0
2015-12-08 13:50:00,87.71,87.74,87.67,87.71,4425.0,70.1632,70.1872,70.1312,70.1632,4425.0
2015-12-08 13:55:00,87.71,87.73,87.65,87.67,6460.0,70.1632,70.1792,70.1152,70.1312,6460.0
2015-12-08 14:00:00,87.65,87.86,87.64,87.86,10651.0,70.1152,70.2832,70.1072,70.2832,10651.0
2015-12-08 14:05:00,87.88,87.88,87.75,87.77,10820.0,70.2992,70.2992,70.1952,70.2112,10820.0
2015-12-08 14:10:00,87.79,87.81,87.72,87.72,6786.0,70.2272,70.2432,70.1712,70.1712,6786.0
2015-12-08 14:15:00,87.7,87.77,87.7,87.73,6773.0,70.1552,70.2112,70.1552,70.1792,6773.0
2015-12-08 14:20:00,87.74,87.74,87.63,87.64,4209.0,70.1872,70.1872,70.0992,70.1072,4209.0
2015-12-08 14:25:00,87.63,87.67,87.58,87.63,10207.0,70.0992,70.1312,70.0592,70.0992,10207.0
2015-12-08 14:30:00,87.63,87.8,87.6,87.75,16046.0,70.0992,70.2352,70.0752,70.1952,16046.0
2015-12-08 14:35:00,87.76,87.91,87.75,87.89,8876.0,70.2032,70.3232,70.1952,70.3072,8876.0
2015-12-08 14:40:00,87.88,87.94,87.8,87.94,7105.0,70.2992,70.3472,70.2352,70.3472,7105.0
2015-12-08 14:45:00,87.92,88.02,87.85,87.85,6457.0,70.3312,70.4112,70.2752,70.2752,6457.0
2015-12-08 14:50:00,87.85,87.85,87.79,87.8,7345.0,70.2752,70.2752,70.2272,70.2352,7345.0
2015-12-08 14:55:00,87.8,87.8,87.67,87.69,13720.0,70.2352,70.2352,70.1312,70.1472,13720.0
2015-12-08 15:00:00,87.65,87.67,87.54,87.64,9365.0,70.1152,70.1312,70.0272,70.1072,9365.0
2015-12-08 15:05:00,87.59,87.67,87.54,87.67,8577.0,70.0672,70.1312,70.0272,70.1312,8577.0
2015-12-08 15:10:00,87.65,87.69,87.49,87.49,9642.0,70.1152,70.1472,69.9872,69.9872,9642.0
2015-12-08 15:15:00,87.44,87.52,87.43,87.47,6286.0,69.9472,70.0112,69.9392,69.9712,6286.0
2015-12-08 15:20:00,87.46,87.65,87.44,87.65,10586.0,69.9632,70.1152,69.9472,70.1152,10586.0
2015-12-08 15:25:00,87.63,87.64,87.47,87.56,16520.0,70.0992,70.1072,69.9712,70.0432,16520.0
2015-12-08 15:30:00,87.56,87.8,87.52,87.76,19909.0,70.0432,70.2352,70.0112,70.2032,19909.0
2015-12-08 15:35:00,87.77,87.79,87.69,87.78,20379.0,70.2112,70.2272,70.1472,70.2192,20379.0
2015-12-08 15:40:00,87.8,87.86,87.66,87.81,31935.0,70.2352,70.2832,70.1232,70.2432,31935.0
2015-12-08 15:45:00,87.81,87.95,87.79,87.95,29205.0,70.2432,70.3552,70.2272,70.3552,29205.0
2015-12-08 15:50:00,87.94,88.05,87.91,88.02,56925.0,70.3472,70.4352,70.3232,70.4112,56925.0
2015-12-08 15:55:00,88.02,88.03,87.83,87.84,58796.0,70.4112,70.4192,70.2592,70.2672,58796.0
2015-12-09 09:30:00,87.18,87.18,87.01,87.07,25403.0,69.7392,69.7392,69.6032,69.6512,25403.0
2015-12-09 09:35:00,87.01,87.17,86.93,87.11,5430.0,69.6032,69.7312,69.5392,69.6832,5430.0
2015-12-09 09:40:00,87.14,87.19,86.87,86.91,20055.0,69.7072,69.7472,69.4912,69.5232,20055.0
2015-12-09 09:45:00,86.94,87.14,86.91,87.12,21382.0,69.5472,69.7072,69.5232,69.6912,21382.0
2015-12-09 09:50:00,87.17,87.25,87.04,87.11,14893.0,69.7312,69.7952,69.6272,69.6832,14893.0
2015-12-09 09:55:00,87.08,87.27,87.08,87.25,5445.0,69.6592,69.8112,69.6592,69.7952,5445.0
2015-12-09 10:00:00,87.24,87.34,87.21,87.34,9066.0,69.7872,69.8672,69.7632,69.8672,9066.0
2015-12-09 10:05:00,87.35,87.47,87.35,87.42,7819.0,69.8752,69.9712,69.8752,69.9312,7819.0
2015-12-09 10:10:00,87.43,87.69,87.43,87.67,9560.0,69.9392,70.1472,69.9392,70.1312,9560.0
2015-12-09 10:15:00,87.68,87.71,87.64,87.69,5648.0,70.1392,70.1632,70.1072,70.1472,5648.0
2015-12-09 10:20:00,87.64,87.69,87.51,87.51,6283.0,70.1072,70.1472,70.0032,70.0032,6283.0
2015-12-09 10:25:00,87.5,87.61,87.47,87.59,12470.0,69.9952,70.0832,69.9712,70.0672,12470.0
2015-12-09 10:30:00,87.68,87.8,87.68,87.77,8619.0,70.1392,70.2352,70.1392,70.2112,8619.0
2015-12-09 10:35:00,87.81,87.87,87.71,87.77,6734.0,70.2432,70.2912,70.1632,70.2112,6734.0
2015-12-09 10:40:00,87.77,87.92,87.76,87.92,7494.0,70.2112,70.3312,70.2032,70.3312,7494.0
2015-12-09 10:45:00,87.96,87.99,87.9,87.92,10060.0,70.3632,70.3872,70.3152,70.3312,10060.0
2015-12-09 10:50:00,87.93,87.93,87.84,87.86,4989.0,70.3392,70.3392,70.2672,70.2832,4989.0
2015-12-09 10:55:00,87.85,87.85,87.71,87.78,7589.0,70.2752,70.2752,70.1632,70.2192,7589.0
2015-12-09 11:00:00,87.8,87.8,87.7,87.7,4398.0,70.2352,70.2352,70.1552,70.1552,4398.0
2015-12-09 11:05:00,87.71,87.71,87.6,87.6,5639.0,70.1632,70.1632,70.0752,70.0752,5639.0
2015-12-09 11:10:00,87.6,87.69,87.59,87.69,5357.0,70.0752,70.1472,70.0672,70.1472,5357.0
2015-12-09 11:15:00,87.68,87.7,87.56,87.59,6235.0,70.1392,70.1552,70.0432,70.0672,6235.0
2015-12-09 11:20:00,87.57,87.6,87.55,87.55,5100.0,70.0512,70.0752,70.0352,70.0352,5100.0
2015-12-09 11:25:00,87.47,87.5,87.45,87.48,4480.0,69.9712,69.9952,69.9552,69.9792,4480.0
2015-12-09 11:30:00,87.49,87.49,87.34,87.34,6646.0,69.9872,69.9872,69.8672,69.8672,6646.0
2015-12-09 11:35:00,87.32,87.32,87.14,87.19,14273.0,69.8512,69.8512,69.7072,69.7472,14273.0
2015-12-09 11:40:00,87.2,87.22,87.07,87.11,7670.0,69.7552,69.7712,69.6512,69.6832,7670.0
2015-12-09 11:45:00,87.07,87.07,86.87,86.97,7256.0,69.6512,69.6512,69.4912,69.5712,7256.0
2015-12-09 11:50:00,86.96,87.06,86.95,87.06,7147.0,69.5632,69.6432,69.5552,69.6432,7147.0
2015-12-09 11:55:00,87.01,87.09,86.99,87.09,6675.0,69.6032,69.6672,69.5872,69.6672,6675.0
2015-12-09 12:00:00,87.11,87.15,87.09,87.1,4815.0,69.6832,69.7152,69.6672,69.6752,4815.0
2015-12-09 12:05:00,87.11,87.27,87.11,87.27,8841.0,69.6832,69.8112,69.6832,69.8112,8841.0
2015-12-09 12:10:00,87.27,87.31,87.22,87.23,6169.0,69.8112,69.8432,69.7712,69.7792,6169.0
2015-12-09 12:15:00,87.23,87.26,87.04,87.06,3195.0,69.7792,69.8032,69.6272,69.6432,3195.0
2015-12-09 12:20:00,87.02,87.02,86.88,86.97,6055.0,69.6112,69.6112,69.4992,69.5712,6055.0
2015-12-09 12:25:00,86.98,86.98,86.85,86.9,8849.0,69.5792,69.5792,69.4752,69.5152,8849.0
2015-12-09 12:30:00,86.89,86.92,86.84,86.9,9884.0,69.5072,69.5312,69.4672,69.5152,9884.0
2015-12-09 12:35:00,86.88,86.9,86.74,86.76,12088.0,69.4992,69.5152,69.3872,69.4032,12088.0
2015-12-09 12:40:00,86.77,86.77,86.62,86.68,4705.0,69.4112,69.4112,69.2912,69.3392,4705.0
2015-12-09 12:45:00,86.64,86.68,86.56,86.67,4302.0,69.3072,69.3392,69.2432,69.3312,4302.0
2015-12-09 12:50:00,86.67,86.68,86.61,86.67,6200.0,69.3312,69.3392,69.2832,69.3312,6200.0
2015-12-09 12:55:00,86.67,86.7,86.63,86.69,8680.0,69.3312,69.3552,69.2992,69.3472,8680.0
2015-12-09 13:00:00,86.69,86.89,86.67,86.87,9315.0,69.3472,69.5072,69.3312,69.4912,9315.0
2015-12-09 13:05:00,86.84,86.86,86.71,86.86,8462.0,69.4672,69.4832,69.3632,69.4832,8462.0
2015-12-09 13:10:00,86.85,87.0,86.8,87.0,5660.0,69.4752,69.5952,69.4352,69.5952,5660.0
2015-12-09 13:15:00,86.97,87.0,86.89,86.91,5600.0,69.5712,69.5952,69.5072,69.5232,5600.0
2015-12-09 13:20:00,86.88,87.05,86.86,87.05,7059.0,69.4992,69.6352,69.4832,69.6352,7059.0
2015-12-09 13:25:00,87.06,87.06,86.83,86.86,5431.0,69.6432,69.6432,69.4592,69.4832,5431.0
2015-12-09 13:30:00,86.87,86.88,86.73,86.76,3400.0,69.4912,69.4992,69.3792,69.4032,3400.0
2015-12-09 13:35:00,86.74,86.74,86.63,86.66,4559.0,69.3872,69.3872,69.2992,69.3232,4559.0
2015-12-09 13:40:00,86.66,86.69,86.58,86.65,8300.0,69.3232,69.3472,69.2592,69.3152,8300.0
2015-12-09 13:45:00,86.64,86.76,86.6,86.75,7831.0,69.3072,69.4032,69.2752,69.3952,7831.0
2015-12-09 13:50:00,86.76,86.88,86.75,86.83,5046.0,69.4032,69.4992,69.3952,69.4592,5046.0
2015-12-09 13:55:00,86.81,86.88,86.8,86.87,10488.0,69.4432,69.4992,69.4352,69.4912,10488.0
2015-12-09 14:00:00,86.88,86.95,86.87,86.95,12351.0,69.4992,69.5552,69.4912,69.5552,12351.0
2015-12-09 14:05:00,86.91,86.94,86.8,86.89,8994.0,69.5232,69.5472,69.4352,69.5072,8994.0
2015-12-09 14:10:00,86.89,86.99,86.88,86.94,5147.0,69.5072,69.5872,69.4992,69.5472,5147.0
2015-12-09 14:15:00,86.95,86.95,86.89,86.9,3000.0,69.5552,69.5552,69.5072,69.5152,3000.0
2015-12-09 14:20:00,86.92,86.92,86.75,86.77,7077.0,69.5312,69.5312,69.3952,69.4112,7077.0
2015-12-09 14:25:00,86.79,86.83,86.71,86.77,6485.0,69.4272,69.4592,69.3632,69.4112,6485.0
2015-12-09 14:30:00,86.75,86.84,86.75,86.81,4021.0,69.3952,69.4672,69.3952,69.4432,4021.0
2015-12-09 14:35:00,86.8,86.83,86.76,86.83,5976.0,69.4352,69.4592,69.4032,69.4592,5976.0
2015-12-09 14:40:00,86.83,86.9,86.79,86.89,5600.0,69.4592,69.5152,69.4272,69.5072,5600.0
2015-12-09 14:45:00,86.9,86.9,86.74,86.76,5302.0,69.5152,69.5152,69.3872,69.4032,5302.0
2015-12-09 14:50:00,86.75,86.76,86.69,86.69,4348.0,69.3952,69.4032,69.3472,69.3472,4348.0
2015-12-09 14:55:00,86.69,86.69,86.57,86.61,7197.0,69.3472,69.3472,69.2512,69.2832,7197.0
2015-12-09 15:00:00,86.61,86.68,86.59,86.66,6904.0,69.2832,69.3392,69.2672,69.3232,6904.0
2015-12-09 15:05:00,86.66,86.66,86.6,86.63,4622.0,69.3232,69.3232,69.2752,69.2992,4622.0
2015-12-09 15:10:00,86.63,86.67,86.6,86.64,11520.0,69.2992,69.3312,69.2752,69.3072,11520.0
2015-12-09 15:15:00,86.65,86.66,86.56,86.57,6742.0,69.3152,69.3232,69.2432,69.2512,6742.0
2015-12-09 15:20:00,86.57,86.74,86.57,86.74,8691.0,69.2512,69.3872,69.2512,69.3872,8691.0
2015-12-09 15:25:00,86.71,86.78,86.69,86.73,11629.0,69.3632,69.4192,69.3472,69.3792,11629.0
2015-12-09 15:30:00,86.78,86.91,86.76,86.88,11150.0,69.4192,69.5232,69.4032,69.4992,11150.0
2015-12-09 15:35:00,86.88,86.94,86.79,86.81,10093.0,69.4992,69.5472,69.4272,69.4432,10093.0
2015-12-09 15:40:00,86.82,86.85,86.75,86.76,18324.0,69.4512,69.4752,69.3952,69.4032,18324.0
2015-12-09 15:45:00,86.75,86.77,86.56,86.56,26740.0,69.3952,69.4112,69.2432,69.2432,26740.0
2015-12-09 15:50:00,86.56,86.62,86.53,86.54,23993.0,69.2432,69.2912,69.2192,69.2272,23993.0
2015-12-09 15:55:00,86.54,86.63,86.51,86.62,46926.0,69.2272,69.2992,69.2032,69.2912,46926.0
2015-12-10 09:30:00,86.5,86.58,86.4,86.51,18747.0,69.1952,69.2592,69.1152,69.2032,18747.0
2015-12-10 09:35:00,86.53,86.57,86.37,86.41,5846.0,69.2192,69.2512,69.0912,69.1232,5846.0
2015-12-10 09:40:00,86.53,86.68,86.51,86.52,5503.0,69.2192,69.3392,69.2032,69.2112,5503.0
2015-12-10 09:45:00,86.52,86.65,86.45,86.5,12392.0,69.2112,69.3152,69.1552,69.1952,12392.0
2015-12-10 09:50:00,86.51,86.73,86.49,86.65,14419.0,69.2032,69.3792,69.1872,69.3152,14419.0
2015-12-10 09:55:00,86.64,86.84,86.54,86.77,14884.0,69.3072,69.4672,69.2272,69.4112,14884.0
2015-12-10 10:00:00,86.76,87.0,86.68,86.71,7340.0,69.4032,69.5952,69.3392,69.3632,7340.0
2015-12-10 10:05:00,86.72,86.83,86.61,86.82,13158.0,69.3712,69.4592,69.2832,69.4512,13158.0
2015-12-10 10:10:00,86.8,86.84,86.68,86.79,5575.0,69.4352,69.4672,69.3392,69.4272,5575.0
2015-12-10 10:15:00,86.71,86.86,86.64,86.76,9218.0,69.3632,69.4832,69.3072,69.4032,9218.0
2015-12-10 10:20:00,86.76,86.94,86.74,86.9,10399.0,69.4032,69.5472,69.3872,69.5152,10399.0
2015-12-10 10:25:00,86.95,87.07,86.95,87.01,5533.0,69.5552,69.6512,69.5552,69.6032,5533.0
2015-12-10 10:30:00,87.05,87.11,87.04,87.05,4200.0,69.6352,69.6832,69.6272,69.6352,4200.0
2015-12-10 10:35:00,87.08,87.28,87.0,87.27,5137.0,69.6592,69.8192,69.5952,69.8112,5137.0
2015-12-10 10:40:00,87.28,87.52,87.21,87.37,15135.0,69.8192,70.0112,69.7632,69.8912,15135.0
2015-12-10 10:45:00,87.36,87.36,87.16,87.19,8363.0,69.8832,69.8832,69.7232,69.7472,8363.0
2015-12-10 10:50:00,87.13,87.16,87.04,87.06,7650.0,69.6992,69.7232,69.6272,69.6432,7650.0
2015-12-10 10:55:00,87.05,87.14,87.03,87.08,5465.0,69.6352,69.7072,69.6192,69.6592,5465.0
2015-12-10 11:00:00,87.05,87.1,87.0,87.06,3806.0,69.6352,69.6752,69.5952,69.6432,3806.0
2015-12-10 11:05:00,87.08,87.08,86.9,86.98,6635.0,69.6592,69.6592,69.5152,69.5792,6635.0
2015-12-10 11:10:00,86.98,87.08,86.95,87.08,8966.0,69.5792,69.6592,69.5552,69.6592,8966.0
2015-12-10 11:15:00,87.05,87.12,87.02,87.04,3100.0,69.6352,69.6912,69.6112,69.6272,3100.0
2015-12-10 11:20:00,87.08,87.09,87.0,87.04,4000.0,69.6592,69.6672,69.5952,69.6272,4000.0
2015-12-10 11:25:00,87.04,87.08,86.98,86.99,7308.0,69.6272,69.6592,69.5792,69.5872,7308.0
2015-12-10 11:30:00,86.97,87.06,86.97,87.03,15738.0,69.5712,69.6432,69.5712,69.6192,15738.0
2015-12-10 11:35:00,87.01,87.05,86.94,86.99,8165.0,69.6032,69.6352,69.5472,69.5872,8165.0
2015-12-10 11:40:00,86.98,87.05,86.84,86.84,7419.0,69.5792,69.6352,69.4672,69.4672,7419.0
2015-12-10 11:45:00,86.87,86.95,86.85,86.95,5925.0,69.4912,69.5552,69.4752,69.5552,5925.0
2015-12-10 11:50:00,86.95,86.95,86.83,86.87,8430.0,69.5552,69.5552,69.4592,69.4912,8430.0
2015-12-10 11:55:00,86.89,87.0,86.84,86.91,5168.0,69.5072,69.5952,69.4672,69.5232,5168.0
2015-12-10 12:00:00,86.91,86.97,86.83,86.93,4450.0,69.5232,69.5712,69.4592,69.5392,4450.0
2015-12-10 12:05:00,86.92,86.93,86.79,86.81,5905.0,69.5312,69.5392,69.4272,69.4432,5905.0
2015-12-10 12:10:00,86.79,86.79,86.72,86.76,5807.0,69.4272,69.4272,69.3712,69.4032,5807.0
2015-12-10 12:15:00,86.76,86.79,86.74,86.77,6606.0,69.4032,69.4272,69.3872,69.4112,6606.0
2015-12-10 12:20:00,86.76,86.82,86.71,86.77,5746.0,69.4032,69.4512,69.3632,69.4112,5746.0
2015-12-10 12:25:00,86.76,86.79,86.74,86.79,3950.0,69.4032,69.4272,69.3872,69.4272,3950.0
2015-12-10 12:30:00,86.78,86.82,86.73,86.75,5401.0,69.4192,69.4512,69.3792,69.3952,5401.0
2015-12-10 12:35:00,86.73,86.87,86.73,86.75,6300.0,69.3792,69.4912,69.3792,69.3952,6300.0
2015-12-10 12:40:00,86.79,86.88,86.77,86.86,5399.0,69.4272,69.4992,69.4112,69.4832,5399.0
2015-12-10 12:45:00,86.85,86.85,86.74,86.83,14693.0,69.4752,69.4752,69.3872,69.4592,14693.0
2015-12-10 12:50:00,86.8,86.82,86.75,86.8,13603.0,69.4352,69.4512,69.3952,69.4352,13603.0
2015-12-10 12:55:00,86.8,86.87,86.76,86.84,17260.0,69.4352,69.4912,69.4032,69.4672,17260.0
2015-12-10 13:00:00,86.8,86.81,86.76,86.77,4801.0,69.4352,69.4432,69.4032,69.4112,4801.0
2015-12-10 13:05:00,86.75,86.75,86.62,86.64,6897.0,69.3952,69.3952,69.2912,69.3072,6897.0
2015-12-10 13:10:00,86.65,86.66,86.53,86.6,5001.0,69.3152,69.3232,69.2192,69.2752,5001.0
2015-12-10 13:15:00,86.59,86.75,86.57,86.75,7217.0,69.2672,69.3952,69.2512,69.3952,7217.0
2015-12-10 13:20:00,86.8,86.83,86.68,86.68,3315.0,69.4352,69.4592,69.3392,69.3392,3315.0
2015-12-10 13:25:00,86.67,86.71,86.64,86.65,6103.0,69.3312,69.3632,69.3072,69.3152,6103.0
2015-12-10 13:30:00,86.65,86.75,86.62,86.71,3667.0,69.3152,69.3952,69.2912,69.3632,3667.0
2015-12-10 13:35:00,86.69,86.8,86.69,86.8,4000.0,69.3472,69.4352,69.3472,69.4352,4000.0
2015-12-10 13:40:00,86.81,86.82,86.74,86.79,3805.0,69.4432,69.4512,69.3872,69.4272,3805.0
2015-12-10 13:45:00,86.76,86.92,86.76,86.92,5427.0,69.4032,69.5312,69.4032,69.5312,5427.0
2015-12-10 13:50:00,86.92,87.09,86.92,87.09,8009.0,69.5312,69.6672,69.5312,69.6672,8009.0
2015-12-10 13:55:00,87.1,87.13,87.06,87.1,7440.0,69.6752,69.6992,69.6432,69.6752,7440.0
2015-12-10 14:00:00,87.09,87.18,87.06,87.11,25590.0,69.6672,69.7392,69.6432,69.6832,25590.0
2015-12-10 14:05:00,87.11,87.14,87.08,87.13,5100.0,69.6832,69.7072,69.6592,69.6992,5100.0
2015-12-10 14:10:00,87.12,87.13,87.03,87.03,5001.0,69.6912,69.6992,69.6192,69.6192,5001.0
2015-12-10 14:15:00,87.04,87.13,87.04,87.1,6612.0,69.6272,69.6992,69.6272,69.6752,6612.0
2015-12-10 14:20:00,87.13,87.26,87.1,87.26,6805.0,69.6992,69.8032,69.6752,69.8032,6805.0
2015-12-10 14:25:00,87.24,87.43,87.24,87.41,5053.0,69.7872,69.9392,69.7872,69.9232,5053.0
2015-12-10 14:30:00,87.43,87.43,87.35,87.37,7874.0,69.9392,69.9392,69.8752,69.8912,7874.0
2015-12-10 14:35:00,87.39,87.39,87.26,87.27,14872.0,69.9072,69.9072,69.8032,69.8112,14872.0
2015-12-10 14:40:00,87.27,87.28,87.24,87.26,25885.0,69.8112,69.8192,69.7872,69.8032,25885.0
2015-12-10 14:45:00,87.28,87.28,87.14,87.15,28850.0,69.8192,69.8192,69.7072,69.7152,28850.0
2015-12-10 14:50:00,87.12,87.12,87.06,87.06,1164.0,69.6912,69.6912,69.6432,69.6432,1164.0
2015-12-10 14:55:00,87.05,87.09,87.03,87.07,5330.0,69.6352,69.6672,69.6192,69.6512,5330.0
2015-12-10 15:00:00,87.05,87.07,86.96,86.97,4125.0,69.6352,69.6512,69.5632,69.5712,4125.0
2015-12-10 15:05:00,86.98,87.0,86.94,86.95,6170.0,69.5792,69.5952,69.5472,69.5552,6170.0
2015-12-10 15:10:00,86.95,86.96,86.86,86.87,8256.0,69.5552,69.5632,69.4832,69.4912,8256.0
2015-12-10 15:15:00,86.87,86.88,86.69,86.69,10038.0,69.4912,69.4992,69.3472,69.3472,10038.0
2015-12-10 15:20:00,86.73,86.73,86.64,86.64,8336.0,69.3792,69.3792,69.3072,69.3072,8336.0
2015-12-10 15:25:00,86.62,86.66,86.6,86.65,14317.0,69.2912,69.3232,69.2752,69.3152,14317.0
2015-12-10 15:30:00,86.65,86.7,86.62,86.7,12544.0,69.3152,69.3552,69.2912,69.3552,12544.0
2015-12-10 15:35:00,86.68,86.75,86.66,86.74,9765.0,69.3392,69.3952,69.3232,69.3872,9765.0
2015-12-10 15:40:00,86.75,86.81,86.68,86.73,14766.0,69.3952,69.4432,69.3392,69.3792,14766.0
2015-12-10 15:45:00,86.74,86.81,86.71,86.76,29020.0,69.3872,69.4432,69.3632,69.4032,29020.0
2015-12-10 15:50:00,86.75,86.76,86.65,86.65,24965.0,69.3952,69.4032,69.3152,69.3152,24965.0
2015-12-10 15:55:00,86.65,86.83,86.61,86.76,49735.0,69.3152,69.4592,69.2832,69.4032,49735.0
2015-12-11 09:30:00,85.85,86.48,85.64,86.26,42635.0,68.6753,69.1792,68.5073,69.0033,42635.0
2015-12-11 09:35:00,86.15,86.36,86.1,86.31,13424.0,68.9153,69.0833,68.8753,69.0433,13424.0
2015-12-11 09:40:00,86.37,86.75,86.36,86.73,18404.0,69.0912,69.3952,69.0833,69.3792,18404.0
2015-12-11 09:45:00,86.72,87.2,86.5,87.05,63463.0,69.3712,69.7552,69.1952,69.6352,63463.0
2015-12-11 09:50:00,87.09,87.1,86.71,86.97,51207.0,69.6672,69.6752,69.3632,69.5712,51207.0
2015-12-11 09:55:00,86.95,87.06,86.77,86.93,12306.0,69.5552,69.6432,69.4112,69.5392,12306.0
2015-12-11 10:00:00,86.97,87.0,86.83,86.96,21114.0,69.5712,69.5952,69.4592,69.5632,21114.0
2015-12-11 10:05:00,87.0,87.04,86.57,86.78,34195.0,69.5952,69.6272,69.2512,69.4192,34195.0
2015-12-11 10:10:00,86.77,87.59,86.77,87.5,35868.0,69.4112,70.0672,69.4112,69.9952,35868.0
2015-12-11 10:15:00,87.51,87.51,87.19,87.34,12593.0,70.0032,70.0032,69.7472,69.8672,12593.0
2015-12-11 10:20:00,87.31,87.52,87.24,87.49,13878.0,69.8432,70.0112,69.7872,69.9872,13878.0
2015-12-11 10:25:00,87.53,87.67,87.5,87.63,15836.0,70.0192,70.1312,69.9952,70.0992,15836.0
2015-12-11 10:30:00,87.63,87.73,87.57,87.59,22953.0,70.0992,70.1792,70.0512,70.0672,22953.0
2015-12-11 10:35:00,87.6,87.77,87.59,87.71,13641.0,70.0752,70.2112,70.0672,70.1632,13641.0
2015-12-11 10:40:00,87.7,88.07,87.69,87.94,29319.0,70.1552,70.4512,70.1472,70.3472,29319.0
2015-12-11 10:45:00,87.95,87.99,87.79,87.8,21776.0,70.3552,70.3872,70.2272,70.2352,21776.0
2015-12-11 10:50:00,87.78,87.79,87.63,87.7,21267.0,70.2192,70.2272,70.0992,70.1552,21267.0
2015-12-11 10:55:00,87.7,88.23,87.53,88.08,89584.0,70.1552,70.5791,70.0192,70.4592,89584.0
2015-12-11 11:00:00,88.08,88.09,87.64,87.67,39021.0,70.4592,70.4672,70.1072,70.1312,39021.0
2015-12-11 11:05:00,87.67,88.15,87.64,88.09,18210.0,70.1312,70.5152,70.1072,70.4672,18210.0
2015-12-11 11:10:00,88.09,88.16,87.97,88.06,32447.0,70.4672,70.5232,70.3712,70.4432,32447.0
2015-12-11 11:15:00,88.05,88.54,87.95,88.41,49425.0,70.4352,70.8271,70.3552,70.7231,49425.0
2015-12-11 11:20:00,88.41,88.41,88.15,88.15,16082.0,70.7231,70.7231,70.5152,70.5152,16082.0
2015-12-11 11:25:00,88.14,88.22,88.0,88.05,15552.0,70.5072,70.5711,70.3952,70.4352,15552.0
2015-12-11 11:30:00,88.05,88.05,87.89,88.03,37423.0,70.4352,70.4352,70.3072,70.4192,37423.0
2015-12-11 11:35:00,88.03,88.1,87.95,87.99,28914.0,70.4192,70.4752,70.3552,70.3872,28914.0
2015-12-11 11:40:00,87.98,88.1,87.96,88.06,24553.0,70.3792,70.4752,70.3632,70.4432,24553.0
2015-12-11 11:45:00,88.09,88.3,88.04,88.17,14811.0,70.4672,70.6351,70.4272,70.5312,14811.0
2015-12-11 11:50:00,88.11,88.32,88.01,88.27,20228.0,70.4832,70.6511,70.4032,70.6111,20228.0
2015-12-11 11:55:00,88.32,88.35,88.2,88.21,11183.0,70.6511,70.6751,70.5551,70.5631,11183.0
2015-12-11 12:00:00,88.23,88.23,87.93,87.97,18069.0,70.5791,70.5791,70.3392,70.3712,18069.0
2015-12-11 12:05:00,87.97,88.01,87.89,87.9,8442.0,70.3712,70.4032,70.3072,70.3152,8442.0
2015-12-11 12:10:00,87.89,88.05,87.89,87.99,11552.0,70.3072,70.4352,70.3072,70.3872,11552.0
2015-12-11 12:15:00,88.03,88.03,87.88,87.88,17507.0,70.4192,70.4192,70.2992,70.2992,17507.0
2015-12-11 12:20:00,87.88,87.88,87.63,87.64,16237.0,70.2992,70.2992,70.0992,70.1072,16237.0
2015-12-11 12:25:00,87.64,88.05,87.58,87.93,42272.0,70.1072,70.4352,70.0592,70.3392,42272.0
2015-12-11 12:30:00,87.93,88.15,87.74,87.87,17915.0,70.3392,70.5152,70.1872,70.2912,17915.0
2015-12-11 12:35:00,87.92,88.12,87.92,88.02,23318.0,70.3312,70.4912,70.3312,70.4112,23318.0
2015-12-11 12:40:00,88.04,88.08,87.96,88.06,16466.0,70.4272,70.4592,70.3632,70.4432,16466.0
2015-12-11 12:45:00,88.07,88.07,87.86,87.87,11517.0,70.4512,70.4512,70.2832,70.2912,11517.0
2015-12-11 12:50:00,87.9,87.9,87.62,87.68,12566.0,70.3152,70.3152,70.0912,70.1392,12566.0
2015-12-11 12:55:00,87.71,87.82,87.7,87.74,5167.0,70.1632,70.2512,70.1552,70.1872,5167.0
2015-12-11 13:00:00,87.77,87.84,87.73,87.78,3369.0,70.2112,70.2672,70.1792,70.2192,3369.0
2015-12-11 13:05:00,87.78,87.8,87.6,87.62,9472.0,70.2192,70.2352,70.0752,70.0912,9472.0
2015-12-11 13:10:00,87.64,87.66,87.53,87.56,6312.0,70.1072,70.1232,70.0192,70.0432,6312.0
2015-12-11 13:15:00,87.53,87.7,87.47,87.7,9019.0,70.0192,70.1552,69.9712,70.1552,9019.0
2015-12-11 13:20:00,87.7,87.73,87.62,87.65,9407.0,70.1552,70.1792,70.0912,70.1152,9407.0
2015-12-11 13:25:00,87.59,87.59,87.39,87.39,5821.0,70.0672,70.0672,69.9072,69.9072,5821.0
2015-12-11 13:30:00,87.38,87.47,87.37,87.44,10202.0,69.8992,69.9712,69.8912,69.9472,10202.0
2015-12-11 13:35:00,87.47,87.83,87.47,87.76,10859.0,69.9712,70.2592,69.9712,70.2032,10859.0
2015-12-11 13:40:00,87.73,87.8,87.68,87.8,15321.0,70.1792,70.2352,70.1392,70.2352,15321.0
2015-12-11 13:45:00,87.79,87.99,87.73,87.89,12608.0,70.2272,70.3872,70.1792,70.3072,12608.0
2015-12-11 13:50:00,87.85,87.94,87.83,87.84,10622.0,70.2752,70.3472,70.2592,70.2672,10622.0
2015-12-11 13:55:00,87.83,87.94,87.83,87.92,11201.0,70.2592,70.3472,70.2592,70.3312,11201.0
2015-12-11 14:00:00,87.96,87.96,87.82,87.84,9352.0,70.3632,70.3632,70.2512,70.2672,9352.0
2015-12-11 14:05:00,87.86,87.87,87.71,87.72,5701.0,70.2832,70.2912,70.1632,70.1712,5701.0
2015-12-11 14:10:00,87.71,87.72,87.58,87.59,15029.0,70.1632,70.1712,70.0592,70.0672,15029.0
2015-12-11 14:15:00,87.57,87.66,87.52,87.57,18243.0,70.0512,70.1232,70.0112,70.0512,18243.0
2015-12-11 14:20:00,87.54,87.57,87.44,87.52,17012.0,70.0272,70.0512,69.9472,70.0112,17012.0
2015-12-11 14:25:00,87.5,87.53,87.47,87.51,6674.0,69.9952,70.0192,69.9712,70.0032,6674.0
2015-12-11 14:30:00,87.47,87.51,87.39,87.39,4801.0,69.9712,70.0032,69.9072,69.9072,4801.0
2015-12-11 14:35:00,87.38,87.48,87.38,87.45,4233.0,69.8992,69.9792,69.8992,69.9552,4233.0
2015-12-11 14:40:00,87.44,87.46,87.28,87.38,8078.0,69.9472,69.9632,69.8192,69.8992,8078.0
2015-12-11 14:45:00,87.38,87.41,87.31,87.41,16548.0,69.8992,69.9232,69.8432,69.9232,16548.0
2015-12-11 14:50:00,87.41,87.48,87.36,87.39,23315.0,69.9232,69.9792,69.8832,69.9072,23315.0
2015-12-11 14:55:00,87.4,87.45,87.35,87.36,13281.0,69.9152,69.9552,69.8752,69.8832,13281.0
2015-12-11 15:00:00,87.31,87.35,87.2,87.21,12271.0,69.8432,69.8752,69.7552,69.7632,12271.0
2015-12-11 15:05:00,87.19,87.19,87.07,87.13,32920.0,69.7472,69.7472,69.6512,69.6992,32920.0
2015-12-11 15:10:00,87.11,87.18,87.05,87.09,10641.0,69.6832,69.7392,69.6352,69.6672,10641.0
2015-12-11 15:15:00,87.1,87.12,86.98,87.05,12683.0,69.6752,69.6912,69.5792,69.6352,12683.0
2015-12-11 15:20:00,87.07,87.08,86.93,87.0,9931.0,69.6512,69.6592,69.5392,69.5952,9931.0
2015-12-11 15:25:00,87.0,87.18,86.98,87.18,12396.0,69.5952,69.7392,69.5792,69.7392,12396.0
2015-12-11 15:30:00,87.17,87.26,87.14,87.26,19675.0,69.7312,69.8032,69.7072,69.8032,19675.0
2015-12-11 15:35:00,87.25,87.35,87.25,87.3,17895.0,69.7952,69.8752,69.7952,69.8352,17895.0
2015-12-11 15:40:00,87.29,87.47,87.29,87.33,30617.0,69.8272,69.9712,69.8272,69.8592,30617.0
2015-12-11 15:45:00,87.33,87.48,87.33,87.43,43029.0,69.8592,69.9792,69.8592,69.9392,43029.0
2015-12-11 15:50:00,87.42,87.47,87.37,87.41,39490.0,69.9312,69.9712,69.8912,69.9232,39490.0
2015-12-11 15:55:00,87.4,87.5,87.36,87.46,69689.0,69.9152,69.9952,69.8832,69.9632,69689.0
2015-12-14 09:30:00,87.61,88.21,87.58,88.21,19859.0,70.0832,70.5631,70.0592,70.5631,19859.0
2015-12-14 09:35:00,88.3,88.44,88.0,88.05,16802.0,70.6351,70.7471,70.3952,70.4352,16802.0
2015-12-14 09:40:00,88.05,88.09,87.86,88.02,7500.0,70.4352,70.4672,70.2832,70.4112,7500.0
2015-12-14 09:45:00,88.02,88.1,87.92,88.08,21843.0,70.4112,70.4752,70.3312,70.4592,21843.0
2015-12-14 09:50:00,88.09,88.13,87.9,87.95,10341.0,70.4672,70.4992,70.3152,70.3552,10341.0
2015-12-14 09:55:00,87.99,88.03,87.82,87.93,11086.0,70.3872,70.4192,70.2512,70.3392,11086.0
2015-12-14 10:00:00,87.94,88.08,87.91,88.05,18931.0,70.3472,70.4592,70.3232,70.4352,18931.0
2015-12-14 10:05:00,88.04,88.14,87.95,88.06,12419.0,70.4272,70.5072,70.3552,70.4432,12419.0
2015-12-14 10:10:00,88.05,88.05,87.51,87.76,15711.0,70.4352,70.4352,70.0032,70.2032,15711.0
2015-12-14 10:15:00,87.78,88.32,87.78,87.91,17895.0,70.2192,70.6511,70.2192,70.3232,17895.0
2015-12-14 10:20:00,87.9,87.91,87.72,87.81,13013.0,70.3152,70.3232,70.1712,70.2432,13013.0
2015-12-14 10:25:00,87.82,87.92,87.74,87.86,14778.0,70.2512,70.3312,70.1872,70.2832,14778.0
2015-12-14 10:30:00,87.87,88.08,87.81,88.05,13582.0,70.2912,70.4592,70.2432,70.4352,13582.0
2015-12-14 10:35:00,88.03,88.14,87.98,88.12,12779.0,70.4192,70.5072,70.3792,70.4912,12779.0
2015-12-14 10:40:00,88.01,88.24,88.01,88.13,41951.0,70.4032,70.5871,70.4032,70.4992,41951.0
2015-12-14 10:45:00,88.17,88.18,87.95,87.96,7185.0,70.5312,70.5392,70.3552,70.3632,7185.0
2015-12-14 10:50:00,87.91,88.14,87.91,88.06,30202.0,70.3232,70.5072,70.3232,70.4432,30202.0
2015-12-14 10:55:00,88.07,88.26,88.06,88.25,7025.0,70.4512,70.6031,70.4432,70.5951,7025.0
2015-12-14 11:00:00,88.26,88.27,87.9,87.98,16542.0,70.6031,70.6111,70.3152,70.3792,16542.0
2015-12-14 11:05:00,87.98,88.07,87.9,87.91,11704.0,70.3792,70.4512,70.3152,70.3232,11704.0
2015-12-14 11:10:00,87.9,87.93,87.77,87.93,22631.0,70.3152,70.3392,70.2112,70.3392,22631.0
2015-12-14 11:15:00,87.89,88.03,87.84,88.0,24792.0,70.3072,70.4192,70.2672,70.3952,24792.0
2015-12-14 11:20:00,88.01,88.09,87.98,88.03,6922.0,70.4032,70.4672,70.3792,70.4192,6922.0
2015-12-14 11:25:00,88.04,88.05,87.95,88.0,6695.0,70.4272,70.4352,70.3552,70.3952,6695.0
2015-12-14 11:30:00,87.94,88.05,87.9,88.05,6587.0,70.3472,70.4352,70.3152,70.4352,6587.0
2015-12-14 11:35:00,88.06,88.18,88.03,88.17,14619.0,70.4432,70.5392,70.4192,70.5312,14619.0
2015-12-14 11:40:00,88.17,88.23,88.07,88.19,7088.0,70.5312,70.5791,70.4512,70.5471,7088.0
2015-12-14 11:45:00,88.19,88.19,88.0,88.1,7407.0,70.5471,70.5471,70.3952,70.4752,7407.0
2015-12-14 11:50:00,88.1,88.22,87.99,88.19,10061.0,70.4752,70.5711,70.3872,70.5471,10061.0
2015-12-14 11:55:00,88.22,88.41,88.22,88.37,13061.0,70.5711,70.7231,70.5711,70.6911,13061.0
2015-12-14 12:00:00,88.39,88.45,88.26,88.28,6949.0,70.7071,70.7551,70.6031,70.6191,6949.0
2015-12-14 12:05:00,88.24,88.39,88.19,88.37,10078.0,70.5871,70.7071,70.5471,70.6911,10078.0
2015-12-14 12:10:00,88.39,88.44,88.37,88.39,4154.0,70.7071,70.7471,70.6911,70.7071,4154.0
2015-12-14 12:15:00,88.38,88.49,88.35,88.45,10541.0,70.6991,70.7871,70.6751,70.7551,10541.0
2015-12-14 12:20:00,88.49,88.5,88.34,88.46,13099.0,70.7871,70.7951,70.6671,70.7631,13099.0
2015-12-14 12:25:00,88.5,88.53,88.36,88.45,10666.0,70.7951,70.8191,70.6831,70.7551,10666.0
2015-12-14 12:30:00,88.43,88.55,88.42,88.52,12907.0,70.7391,70.8351,70.7311,70.8111,12907.0
2015-12-14 12:35:00,88.53,88.6,88.49,88.53,11180.0,70.8191,70.8751,70.7871,70.8191,11180.0
2015-12-14 12:40:00,88.5,88.6,88.39,88.43,7908.0,70.7951,70.8751,70.7071,70.7391,7908.0
2015-12-14 12:45:00,88.44,88.51,88.34,88.35,6034.0,70.7471,70.8031,70.6671,70.6751,6034.0
2015-12-14 12:50:00,88.37,88.56,88.37,88.53,6551.0,70.6911,70.8431,70.6911,70.8191,6551.0
2015-12-14 12:55:00,88.55,88.75,88.55,88.75,9121.0,70.8351,70.9951,70.8351,70.9951,9121.0
2015-12-14 13:00:00,88.76,88.79,88.7,88.7,7273.0,71.0031,71.0271,70.9551,70.9551,7273.0
2015-12-14 13:05:00,88.7,88.76,88.68,88.68,6739.0,70.9551,71.0031,70.9391,70.9391,6739.0
2015-12-14 13:10:00,88.67,88.73,88.6,88.63,5726.0,70.9311,70.9791,70.8751,70.8991,5726.0
2015-12-14 13:15:00,88.61,88.72,88.61,88.7,9310.0,70.8831,70.9711,70.8831,70.9551,9310.0
2015-12-14 13:20:00,88.7,88.74,88.61,88.63,6154.0,70.9551,70.9871,70.8831,70.8991,6154.0
2015-12-14 13:25:00,88.63,88.73,88.63,88.73,9880.0,70.8991,70.9791,70.8991,70.9791,9880.0
2015-12-14 13:30:00,88.71,88.77,88.64,88.69,13347.0,70.9631,71.0111,70.9071,70.9471,13347.0
2015-12-14 13:35:00,88.68,88.7,88.57,88.62,12217.0,70.9391,70.9551,70.8511,70.8911,12217.0
2015-12-14 13:40:00,88.59,88.62,88.53,88.6,7569.0,70.8671,70.8911,70.8191,70.8751,7569.0
2015-12-14 13:45:00,88.56,88.73,88.56,88.73,9455.0,70.8431,70.9791,70.8431,70.9791,9455.0
2015-12-14 13:50:00,88.68,88.78,88.67,88.77,9238.0,70.9391,71.0191,70.9311,71.0111,9238.0
2015-12-14 13:55:00,88.74,88.99,88.74,88.96,31875.0,70.9871,71.1871,70.9871,71.1631,31875.0
2015-12-14 14:00:00,88.97,89.12,88.96,88.96,24986.0,71.1711,71.2911,71.1631,71.1631,24986.0
2015-12-14 14:05:00,88.96,89.19,88.95,89.19,44494.0,71.1631,71.3471,71.1551,71.3471,44494.0
2015-12-14 14:10:00,89.19,89.48,89.16,89.33,38213.0,71.3471,71.5791,71.3231,71.4591,38213.0
2015-12-14 14:15:00,89.31,89.33,89.09,89.32,23650.0,71.4431,71.4591,71.2671,71.4511,23650.0
2015-12-14 14:20:00,89.33,89.37,89.18,89.18,18682.0,71.4591,71.4911,71.3391,71.3391,18682.0
2015-12-14 14:25:00,89.18,89.23,89.12,89.15,18716.0,71.3391,71.3791,71.2911,71.3151,18716.0
2015-12-14 14:30:00,89.14,89.14,88.96,89.06,19477.0,71.3071,71.3071,71.1631,71.2431,19477.0
2015-12-14 14:35:00,89.05,89.06,88.96,89.04,14801.0,71.2351,71.2431,71.1631,71.2271,14801.0
2015-12-14 14:40:00,89.03,89.07,88.98,89.03,17952.0,71.2191,71.2511,71.1791,71.2191,17952.0
2015-12-14 14:45:00,89.01,89.17,89.01,89.16,13994.0,71.2031,71.3311,71.2031,71.3231,13994.0
2015-12-14 14:50:00,89.14,89.38,89.14,89.35,16172.0,71.3071,71.4991,71.3071,71.4751,16172.0
2015-12-14 14:55:00,89.36,89.41,89.31,89.4,13869.0,71.4831,71.5231,71.4431,71.5151,13869.0
2015-12-14 15:00:00,89.39,89.39,89.06,89.13,26555.0,71.5071,71.5071,71.2431,71.2991,26555.0
2015-12-14 15:05:00,89.14,89.15,89.0,89.02,31787.0,71.3071,71.3151,71.1951,71.2111,31787.0
2015-12-14 15:10:00,89.03,89.11,89.0,89.06,18199.0,71.2191,71.2831,71.1951,71.2431,18199.0
2015-12-14 15:15:00,89.04,89.28,89.03,89.27,26868.0,71.2271,71.4191,71.2191,71.4111,26868.0
2015-12-14 15:20:00,89.27,89.27,89.17,89.2,20495.0,71.4111,71.4111,71.3311,71.3551,20495.0
2015-12-14 15:25:00,89.21,89.32,89.18,89.32,30806.0,71.3631,71.4511,71.3391,71.4511,30806.0
2015-12-14 15:30:00,89.32,89.44,89.28,89.44,45009.0,71.4511,71.5471,71.4191,71.5471,45009.0
2015-12-14 15:35:00,89.44,89.68,89.35,89.6,64900.0,71.5471,71.7391,71.4751,71.6751,64900.0
2015-12-14 15:40:00,89.57,89.63,89.5,89.55,53449.0,71.6511,71.6991,71.5951,71.6351,53449.0
2015-12-14 15:45:00,89.51,89.81,89.47,89.75,66994.0,71.6031,71.8431,71.5711,71.7951,66994.0
2015-12-14 15:50:00,89.75,89.91,89.69,89.91,102227.0,71.7951,71.9231,71.7471,71.9231,102227.0
2015-12-14 15:55:00,89.91,90.19,89.86,89.91,258649.0,71.9231,72.147,71.8831,71.9231,258649.0
2015-12-15 09:30:00,90.25,90.62,90.02,90.26,45318.0,72.195,72.491,72.011,72.203,45318.0
2015-12-15 09:35:00,90.32,90.57,90.19,90.57,32160.0,72.251,72.451,72.147,72.451,32160.0
2015-12-15 09:40:00,90.47,90.89,90.46,90.7,28289.0,72.371,72.707,72.363,72.555,28289.0
2015-12-15 09:45:00,90.8,90.85,90.24,90.37,15941.0,72.635,72.675,72.187,72.291,15941.0
2015-12-15 09:50:00,90.37,90.5,90.36,90.5,24131.0,72.291,72.395,72.283,72.395,24131.0
2015-12-15 09:55:00,90.41,90.41,90.12,90.26,18529.0,72.323,72.323,72.091,72.203,18529.0
2015-12-15 10:00:00,90.35,90.44,90.08,90.1,24698.0,72.275,72.347,72.059,72.075,24698.0
2015-12-15 10:05:00,90.07,90.09,89.89,89.98,33214.0,72.051,72.067,71.9071,71.9791,33214.0
2015-12-15 10:10:00,89.98,89.99,89.9,89.97,20390.0,71.9791,71.9871,71.9151,71.9711,20390.0
2015-12-15 10:15:00,89.95,89.98,89.84,89.86,65674.0,71.9551,71.9791,71.8671,71.8831,65674.0
2015-12-15 10:20:00,89.83,89.84,89.48,89.53,21689.0,71.8591,71.8671,71.5791,71.6191,21689.0
2015-12-15 10:25:00,89.54,89.61,89.44,89.48,17121.0,71.6271,71.6831,71.5471,71.5791,17121.0
2015-12-15 10:30:00,89.45,89.5,89.34,89.4,31112.0,71.5551,71.5951,71.4671,71.5151,31112.0
2015-12-15 10:35:00,89.39,89.47,89.36,89.37,17063.0,71.5071,71.5711,71.4831,71.4911,17063.0
2015-12-15 10:40:00,89.38,89.47,89.35,89.38,17417.0,71.4991,71.5711,71.4751,71.4991,17417.0
2015-12-15 10:45:00,89.37,89.47,89.36,89.45,13012.0,71.4911,71.5711,71.4831,71.5551,13012.0
2015-12-15 10:50:00,89.42,89.46,89.35,89.37,19196.0,71.5311,71.5631,71.4751,71.4911,19196.0
2015-12-15 10:55:00,89.38,89.42,89.35,89.37,17342.0,71.4991,71.5311,71.4751,71.4911,17342.0
2015-12-15 11:00:00,89.36,89.5,89.33,89.49,28483.0,71.4831,71.5951,71.4591,71.5871,28483.0
2015-12-15 11:05:00,89.46,89.74,89.44,89.74,13825.0,71.5631,71.7871,71.5471,71.7871,13825.0
2015-12-15 11:10:00,89.71,89.71,89.56,89.59,16082.0,71.7631,71.7631,71.6431,71.6671,16082.0
2015-12-15 11:15:00,89.57,89.59,89.17,89.17,34427.0,71.6511,71.6671,71.3311,71.3311,34427.0
2015-12-15 11:20:00,89.2,89.24,88.98,88.98,27516.0,71.3551,71.3871,71.1791,71.1791,27516.0
2015-12-15 11:25:00,88.97,89.03,88.87,88.87,16350.0,71.1711,71.2191,71.0911,71.0911,16350.0
2015-12-15 11:30:00,88.87,88.91,88.77,88.77,20172.0,71.0911,71.1231,71.0111,71.0111,20172.0
2015-12-15 11:35:00,88.81,89.0,88.73,88.9,26471.0,71.0431,71.1951,70.9791,71.1151,26471.0
2015-12-15 11:40:00,88.88,88.89,88.75,88.85,19538.0,71.0991,71.1071,70.9951,71.0751,19538.0
2015-12-15 11:45:00,88.87,88.92,88.82,88.84,16356.0,71.0911,71.1311,71.0511,71.0671,16356.0
2015-12-15 11:50:00,88.87,88.92,88.71,88.73,8383.0,71.0911,71.1311,70.9631,70.9791,8383.0
2015-12-15 11:55:00,88.74,88.82,88.7,88.74,8824.0,70.9871,71.0511,70.9551,70.9871,8824.0
2015-12-15 12:00:00,88.73,88.99,88.67,88.98,20300.0,70.9791,71.1871,70.9311,71.1791,20300.0
2015-12-15 12:05:00,88.98,88.99,88.88,88.94,9217.0,71.1791,71.1871,71.0991,71.1471,9217.0
2015-12-15 12:10:00,88.95,88.98,88.89,88.9,9445.0,71.1551,71.1791,71.1071,71.1151,9445.0
2015-12-15 12:15:00,88.9,88.95,88.82,88.84,10574.0,71.1151,71.1551,71.0511,71.0671,10574.0
2015-12-15 12:20:00,88.85,88.96,88.84,88.87,10412.0,71.0751,71.1631,71.0671,71.0911,10412.0
2015-12-15 12:25:00,88.84,88.87,88.77,88.8,6600.0,71.0671,71.0911,71.0111,71.0351,6600.0
2015-12-15 12:30:00,88.8,88.88,88.78,88.84,23144.0,71.0351,71.0991,71.0191,71.0671,23144.0
2015-12-15 12:35:00,88.86,88.98,88.85,88.96,18440.0,71.0831,71.1791,71.0751,71.1631,18440.0
2015-12-15 12:40:00,88.97,88.97,88.82,88.9,14237.0,71.1711,71.1711,71.0511,71.1151,14237.0
2015-12-15 12:45:00,88.9,89.0,88.88,88.99,17854.0,71.1151,71.1951,71.0991,71.1871,17854.0
2015-12-15 12:50:00,89.01,89.11,88.99,89.03,54819.0,71.2031,71.2831,71.1871,71.2191,54819.0
2015-12-15 12:55:00,89.03,89.16,89.02,89.12,18306.0,71.2191,71.3231,71.2111,71.2911,18306.0
2015-12-15 13:00:00,89.14,89.15,89.02,89.08,19005.0,71.3071,71.3151,71.2111,71.2591,19005.0
2015-12-15 13:05:00,89.08,89.12,89.03,89.1,11178.0,71.2591,71.2911,71.2191,71.2751,11178.0
2015-12-15 13:10:00,89.1,89.18,89.07,89.15,8774.0,71.2751,71.3391,71.2511,71.3151,8774.0
2015-12-15 13:15:00,89.17,89.21,89.16,89.16,5215.0,71.3311,71.3631,71.3231,71.3231,5215.0
2015-12-15 13:20:00,89.12,89.12,88.88,88.99,5231.0,71.2911,71.2911,71.0991,71.1871,5231.0
2015-12-15 13:25:00,88.99,89.0,88.83,88.83,10375.0,71.1871,71.1951,71.0591,71.0591,10375.0
2015-12-15 13:30:00,88.86,88.87,88.78,88.87,11171.0,71.0831,71.0911,71.0191,71.0911,11171.0
2015-12-15 13:35:00,88.88,88.93,88.82,88.82,7550.0,71.0991,71.1391,71.0511,71.0511,7550.0
2015-12-15 13:40:00,88.83,88.86,88.78,88.79,9168.0,71.0591,71.0831,71.0191,71.0271,9168.0
2015-12-15 13:45:00,88.81,89.05,88.81,89.05,12099.0,71.0431,71.2351,71.0431,71.2351,12099.0
2015-12-15 13:50:00,89.05,89.12,89.01,89.04,6631.0,71.2351,71.2911,71.2031,71.2271,6631.0
2015-12-15 13:55:00,89.05,89.14,89.05,89.1,7241.0,71.2351,71.3071,71.2351,71.2751,7241.0
2015-12-15 14:00:00,89.05,89.12,89.01,89.12,14284.0,71.2351,71.2911,71.2031,71.2911,14284.0
2015-12-15 14:05:00,89.1,89.14,88.99,89.0,5783.0,71.2751,71.3071,71.1871,71.1951,5783.0
2015-12-15 14:10:00,89.0,89.12,89.0,89.12,7253.0,71.1951,71.2911,71.1951,71.2911,7253.0
2015-12-15 14:15:00,89.12,89.25,89.11,89.24,6447.0,71.2911,71.3951,71.2831,71.3871,6447.0
2015-12-15 14:20:00,89.25,89.29,89.21,89.25,10724.0,71.3951,71.4271,71.3631,71.3951,10724.0
2015-12-15 14:25:00,89.26,89.29,89.18,89.22,11588.0,71.4031,71.4271,71.3391,71.3711,11588.0
2015-12-15 14:30:00,89.23,89.44,89.22,89.42,17985.0,71.3791,71.5471,71.3711,71.5311,17985.0
2015-12-15 14:35:00,89.42,89.63,89.41,89.49,37178.0,71.5311,71.6991,71.5231,71.5871,37178.0
2015-12-15 14:40:00,89.47,89.5,89.34,89.38,11387.0,71.5711,71.5951,71.4671,71.4991,11387.0
2015-12-15 14:45:00,89.39,89.49,89.39,89.42,12717.0,71.5071,71.5871,71.5071,71.5311,12717.0
2015-12-15 14:50:00,89.45,89.53,89.43,89.53,16612.0,71.5551,71.6191,71.5391,71.6191,16612.0
2015-12-15 14:55:00,89.52,89.56,89.49,89.56,10373.0,71.6111,71.6431,71.5871,71.6431,10373.0
2015-12-15 15:00:00,89.56,89.58,89.28,89.28,18940.0,71.6431,71.6591,71.4191,71.4191,18940.0
2015-12-15 15:05:00,89.27,89.28,89.13,89.19,15739.0,71.4111,71.4191,71.2991,71.3471,15739.0
2015-12-15 15:10:00,89.2,89.34,89.18,89.22,18042.0,71.3551,71.4671,71.3391,71.3711,18042.0
2015-12-15 15:15:00,89.22,89.3,89.22,89.3,17506.0,71.3711,71.4351,71.3711,71.4351,17506.0
2015-12-15 15:20:00,89.28,89.29,89.26,89.27,8250.0,71.4191,71.4271,71.4031,71.4111,8250.0
2015-12-15 15:25:00,89.27,89.37,89.26,89.31,18615.0,71.4111,71.4911,71.4031,71.4431,18615.0
2015-12-15 15:30:00,89.28,89.29,89.23,89.24,17811.0,71.4191,71.4271,71.3791,71.3871,17811.0
2015-12-15 15:35:00,89.24,89.32,89.16,89.31,19078.0,71.3871,71.4511,71.3231,71.4431,19078.0
2015-12-15 15:40:00,89.3,89.34,89.27,89.33,21425.0,71.4351,71.4671,71.4111,71.4591,21425.0
2015-12-15 15:45:00,89.32,89.44,89.3,89.37,27837.0,71.4511,71.5471,71.4351,71.4911,27837.0
2015-12-15 15:50:00,89.37,89.38,89.25,89.29,29131.0,71.4911,71.4991,71.3951,71.4271,29131.0
2015-12-15 15:55:00,89.29,89.36,89.25,89.33,84978.0,71.4271,71.4831,71.3951,71.4591,84978.0
2015-12-16 09:30:00,89.82,90.07,89.6,90.07,19057.0,71.8511,72.051,71.6751,72.051,19057.0
2015-12-16 09:35:00,89.92,89.99,89.74,89.9,4372.0,71.9311,71.9871,71.7871,71.9151,4372.0
2015-12-16 09:40:00,90.0,90.15,89.91,89.97,25591.0,71.995,72.115,71.9231,71.9711,25591.0
2015-12-16 09:45:00,89.98,90.22,89.96,90.11,10049.0,71.9791,72.171,71.9631,72.083,10049.0
2015-12-16 09:50:00,90.1,90.48,90.1,90.39,12443.0,72.075,72.379,72.075,72.307,12443.0
2015-12-16 09:55:00,90.39,90.39,90.13,90.32,11434.0,72.307,72.307,72.099,72.251,11434.0
2015-12-16 10:00:00,90.32,90.34,90.2,90.21,16372.0,72.251,72.267,72.155,72.163,16372.0
2015-12-16 10:05:00,90.2,90.2,89.94,89.98,14099.0,72.155,72.155,71.9471,71.9791,14099.0
2015-12-16 10:10:00,89.95,90.16,89.93,90.11,6737.0,71.9551,72.123,71.9391,72.083,6737.0
2015-12-16 10:15:00,90.13,90.2,90.04,90.2,8704.0,72.099,72.155,72.027,72.155,8704.0
2015-12-16 10:20:00,90.23,90.34,90.21,90.3,5148.0,72.179,72.267,72.163,72.235,5148.0
2015-12-16 10:25:00,90.31,90.33,90.2,90.32,10431.0,72.243,72.259,72.155,72.251,10431.0
2015-12-16 10:30:00,90.31,90.83,90.29,90.83,50533.0,72.243,72.659,72.227,72.659,50533.0
2015-12-16 10:35:00,90.79,90.85,90.61,90.82,15281.0,72.627,72.675,72.483,72.651,15281.0
2015-12-16 10:40:00,90.8,90.83,90.56,90.71,17657.0,72.635,72.659,72.443,72.563,17657.0
2015-12-16 10:45:00,90.73,91.47,90.65,91.43,79688.0,72.579,73.171,72.515,73.139,79688.0
2015-12-16 10:50:00,91.41,92.0,91.4,91.63,94815.0,73.123,73.5949,73.115,73.299,94815.0
2015-12-16 10:55:00,91.62,91.77,91.41,91.49,46758.0,73.291,73.411,73.123,73.187,46758.0
2015-12-16 11:00:00,91.41,91.41,91.06,91.08,26800.0,73.123,73.123,72.843,72.859,26800.0
2015-12-16 11:05:00,91.1,91.14,90.98,91.0,11704.0,72.875,72.907,72.779,72.795,11704.0
2015-12-16 11:10:00,91.0,91.04,90.62,90.69,25599.0,72.795,72.827,72.491,72.547,25599.0
2015-12-16 11:15:00,90.65,90.69,90.47,90.56,25433.0,72.515,72.547,72.371,72.443,25433.0
2015-12-16 11:20:00,90.53,90.76,90.4,90.66,22882.0,72.419,72.603,72.315,72.523,22882.0
2015-12-16 11:25:00,90.68,90.99,90.64,90.81,14795.0,72.539,72.787,72.507,72.643,14795.0
2015-12-16 11:30:00,90.76,90.9,90.68,90.78,10057.0,72.603,72.715,72.539,72.619,10057.0
2015-12-16 11:35:00,90.78,90.97,90.77,90.85,8464.0,72.619,72.771,72.611,72.675,8464.0
2015-12-16 11:40:00,90.79,91.1,90.75,91.1,41977.0,72.627,72.875,72.595,72.875,41977.0
2015-12-16 11:45:00,91.08,91.1,90.73,90.8,10350.0,72.859,72.875,72.579,72.635,10350.0
2015-12-16 11:50:00,90.79,90.82,90.63,90.82,8704.0,72.627,72.651,72.499,72.651,8704.0
2015-12-16 11:55:00,90.82,91.07,90.82,91.07,5100.0,72.651,72.851,72.651,72.851,5100.0
2015-12-16 12:00:00,91.07,91.26,90.99,91.06,15645.0,72.851,73.003,72.787,72.843,15645.0
2015-12-16 12:05:00,91.04,91.04,90.86,90.94,5893.0,72.827,72.827,72.683,72.747,5893.0
2015-12-16 12:10:00,90.93,91.07,90.91,90.91,3808.0,72.739,72.851,72.723,72.723,3808.0
2015-12-16 12:15:00,90.92,90.99,90.82,90.82,5783.0,72.731,72.787,72.651,72.651,5783.0
2015-12-16 12:20:00,90.79,90.97,90.76,90.9,5121.0,72.627,72.771,72.603,72.715,5121.0
2015-12-16 12:25:00,90.89,90.92,90.86,90.91,5654.0,72.707,72.731,72.683,72.723,5654.0
2015-12-16 12:30:00,90.94,90.96,90.8,90.84,4887.0,72.747,72.763,72.635,72.667,4887.0
2015-12-16 12:35:00,90.86,90.91,90.71,90.71,5140.0,72.683,72.723,72.563,72.563,5140.0
2015-12-16 12:40:00,90.69,90.72,90.62,90.67,7055.0,72.547,72.571,72.491,72.531,7055.0
2015-12-16 12:45:00,90.68,90.78,90.65,90.65,6795.0,72.539,72.619,72.515,72.515,6795.0
2015-12-16 12:50:00,90.64,90.71,90.6,90.65,9199.0,72.507,72.563,72.475,72.515,9199.0
2015-12-16 12:55:00,90.62,90.79,90.59,90.65,14130.0,72.491,72.627,72.467,72.515,14130.0
2015-12-16 13:00:00,90.66,90.79,90.59,90.66,15866.0,72.523,72.627,72.467,72.523,15866.0
2015-12-16 13:05:00,90.66,90.87,90.62,90.87,7402.0,72.523,72.691,72.491,72.691,7402.0
2015-12-16 13:10:00,90.92,91.09,90.91,90.95,9674.0,72.731,72.867,72.723,72.755,9674.0
2015-12-16 13:15:00,90.92,90.94,90.8,90.89,6955.0,72.731,72.747,72.635,72.707,6955.0
2015-12-16 13:20:00,90.85,90.85,90.75,90.81,4900.0,72.675,72.675,72.595,72.643,4900.0
2015-12-16 13:25:00,90.81,90.85,90.68,90.75,7830.0,72.643,72.675,72.539,72.595,7830.0
2015-12-16 13:30:00,90.76,90.8,90.64,90.74,9429.0,72.603,72.635,72.507,72.587,9429.0
2015-12-16 13:35:00,90.74,90.79,90.73,90.76,4068.0,72.587,72.627,72.579,72.603,4068.0
2015-12-16 13:40:00,90.75,90.86,90.74,90.82,3497.0,72.595,72.683,72.587,72.651,3497.0
2015-12-16 13:45:00,90.85,90.96,90.82,90.94,6461.0,72.675,72.763,72.651,72.747,6461.0
2015-12-16 13:50:00,90.95,91.05,90.87,90.99,9226.0,72.755,72.835,72.691,72.787,9226.0
2015-12-16 13:55:00,91.02,91.08,90.9,90.98,11703.0,72.811,72.859,72.715,72.779,11703.0
2015-12-16 14:00:00,90.92,90.92,89.96,90.73,45696.0,72.731,72.731,71.9631,72.579,45696.0
2015-12-16 14:05:00,90.75,90.94,90.57,90.59,8065.0,72.595,72.747,72.451,72.467,8065.0
2015-12-16 14:10:00,90.65,90.76,90.47,90.7,11254.0,72.515,72.603,72.371,72.555,11254.0
2015-12-16 14:15:00,90.71,90.83,90.48,90.48,21221.0,72.563,72.659,72.379,72.379,21221.0
2015-12-16 14:20:00,90.45,90.94,90.41,90.87,7700.0,72.355,72.747,72.323,72.691,7700.0
2015-12-16 14:25:00,90.89,90.99,90.76,90.93,4839.0,72.707,72.787,72.603,72.739,4839.0
2015-12-16 14:30:00,90.89,91.06,90.73,90.91,8705.0,72.707,72.843,72.579,72.723,8705.0
2015-12-16 14:35:00,90.91,90.92,90.58,90.59,27091.0,72.723,72.731,72.459,72.467,27091.0
2015-12-16 14:40:00,90.57,90.7,90.48,90.62,14800.0,72.451,72.555,72.379,72.491,14800.0
2015-12-16 14:45:00,90.65,90.72,90.54,90.65,25851.0,72.515,72.571,72.427,72.515,25851.0
2015-12-16 14:50:00,90.65,90.82,90.61,90.78,8163.0,72.515,72.651,72.483,72.619,8163.0
2015-12-16 14:55:00,90.85,91.02,90.76,90.94,12706.0,72.675,72.811,72.603,72.747,12706.0
2015-12-16 15:00:00,91.02,91.14,90.92,91.09,12921.0,72.811,72.907,72.731,72.867,12921.0
2015-12-16 15:05:00,91.1,91.1,90.97,91.0,9166.0,72.875,72.875,72.771,72.795,9166.0
2015-12-16 15:10:00,91.0,91.08,90.92,90.95,10692.0,72.795,72.859,72.731,72.755,10692.0
2015-12-16 15:15:00,90.97,91.06,90.96,91.0,8330.0,72.771,72.843,72.763,72.795,8330.0
2015-12-16 15:20:00,91.01,91.09,91.01,91.06,9938.0,72.803,72.867,72.803,72.843,9938.0
2015-12-16 15:25:00,91.08,91.16,91.01,91.15,15508.0,72.859,72.923,72.803,72.915,15508.0
2015-12-16 15:30:00,91.17,91.22,91.09,91.17,27644.0,72.931,72.971,72.867,72.931,27644.0
2015-12-16 15:35:00,91.19,91.25,91.14,91.24,23459.0,72.947,72.995,72.907,72.987,23459.0
2015-12-16 15:40:00,91.24,91.4,91.24,91.32,24590.0,72.987,73.115,72.987,73.051,24590.0
2015-12-16 15:45:00,91.34,91.52,91.33,91.44,41491.0,73.067,73.211,73.059,73.147,41491.0
2015-12-16 15:50:00,91.44,91.52,91.43,91.5,38541.0,73.147,73.211,73.139,73.195,38541.0
2015-12-16 15:55:00,91.51,91.51,91.38,91.42,64823.0,73.203,73.203,73.099,73.131,64823.0
2015-12-17 09:30:00,91.45,91.59,90.63,90.73,55796.0,73.155,73.267,72.499,72.579,55796.0
2015-12-17 09:35:00,90.66,90.75,90.12,90.28,10687.0,72.523,72.595,72.091,72.219,10687.0
2015-12-17 09:40:00,90.26,90.26,89.85,89.94,25762.0,72.203,72.203,71.8751,71.9471,25762.0
2015-12-17 09:45:00,89.92,90.2,89.92,90.03,20158.0,71.9311,72.155,71.9311,72.019,20158.0
2015-12-17 09:50:00,90.03,90.17,90.02,90.02,9248.0,72.019,72.131,72.011,72.011,9248.0
2015-12-17 09:55:00,90.03,90.11,89.77,89.9,32832.0,72.019,72.083,71.8111,71.9151,32832.0
2015-12-17 10:00:00,89.9,90.1,89.88,89.97,14732.0,71.9151,72.075,71.8991,71.9711,14732.0
2015-12-17 10:05:00,89.97,90.14,89.97,90.05,7706.0,71.9711,72.107,71.9711,72.035,7706.0
2015-12-17 10:10:00,90.05,90.46,90.05,90.46,66918.0,72.035,72.363,72.035,72.363,66918.0
2015-12-17 10:15:00,90.42,90.43,90.09,90.09,8870.0,72.331,72.339,72.067,72.067,8870.0
2015-12-17 10:20:00,90.15,90.18,89.93,89.93,5258.0,72.115,72.139,71.9391,71.9391,5258.0
2015-12-17 10:25:00,89.91,90.11,89.91,90.11,6800.0,71.9231,72.083,71.9231,72.083,6800.0
2015-12-17 10:30:00,90.07,90.12,89.94,89.94,6815.0,72.051,72.091,71.9471,71.9471,6815.0
2015-12-17 10:35:00,89.96,90.1,89.8,89.81,34365.0,71.9631,72.075,71.8351,71.8431,34365.0
2015-12-17 10:40:00,89.79,89.88,89.78,89.85,13016.0,71.8271,71.8991,71.8191,71.8751,13016.0
2015-12-17 10:45:00,89.85,89.88,89.61,89.62,8952.0,71.8751,71.8991,71.6831,71.6911,8952.0
2015-12-17 10:50:00,89.62,89.62,89.5,89.59,12651.0,71.6911,71.6911,71.5951,71.6671,12651.0
2015-12-17 10:55:00,89.6,89.81,89.6,89.8,12524.0,71.6751,71.8431,71.6751,71.8351,12524.0
2015-12-17 11:00:00,89.77,89.9,89.75,89.86,7414.0,71.8111,71.9151,71.7951,71.8831,7414.0
2015-12-17 11:05:00,89.86,89.89,89.78,89.81,3600.0,71.8831,71.9071,71.8191,71.8431,3600.0
2015-12-17 11:10:00,89.8,89.88,89.73,89.74,7200.0,71.8351,71.8991,71.7791,71.7871,7200.0
2015-12-17 11:15:00,89.79,89.79,89.58,89.58,5332.0,71.8271,71.8271,71.6591,71.6591,5332.0
2015-12-17 11:20:00,89.57,89.57,89.43,89.5,7840.0,71.6511,71.6511,71.5391,71.5951,7840.0
2015-12-17 11:25:00,89.48,89.73,89.48,89.73,24177.0,71.5791,71.7791,71.5791,71.7791,24177.0
2015-12-17 11:30:00,89.74,89.8,89.68,89.72,11298.0,71.7871,71.8351,71.7391,71.7711,11298.0
2015-12-17 11:35:00,89.71,89.87,89.68,89.8,7861.0,71.7631,71.8911,71.7391,71.8351,7861.0
2015-12-17 11:40:00,89.82,89.92,89.82,89.92,4987.0,71.8511,71.9311,71.8511,71.9311,4987.0
2015-12-17 11:45:00,89.92,90.07,89.9,90.05,3100.0,71.9311,72.051,71.9151,72.035,3100.0
2015-12-17 11:50:00,90.01,90.13,89.98,89.98,3462.0,72.003,72.099,71.9791,71.9791,3462.0
2015-12-17 11:55:00,89.97,89.99,89.93,89.93,3685.0,71.9711,71.9871,71.9391,71.9391,3685.0
2015-12-17 12:00:00,89.92,89.96,89.89,89.91,5956.0,71.9311,71.9631,71.9071,71.9231,5956.0
2015-12-17 12:05:00,89.93,90.08,89.91,90.06,40394.0,71.9391,72.059,71.9231,72.043,40394.0
2015-12-17 12:10:00,90.07,90.25,90.07,90.23,4547.0,72.051,72.195,72.051,72.179,4547.0
2015-12-17 12:15:00,90.27,90.29,90.14,90.14,4612.0,72.211,72.227,72.107,72.107,4612.0
2015-12-17 12:20:00,90.11,90.16,90.07,90.07,3865.0,72.083,72.123,72.051,72.051,3865.0
2015-12-17 12:25:00,90.1,90.1,90.0,90.04,4405.0,72.075,72.075,71.995,72.027,4405.0
2015-12-17 12:30:00,90.09,90.28,90.08,90.28,11142.0,72.067,72.219,72.059,72.219,11142.0
2015-12-17 12:35:00,90.24,90.24,90.14,90.2,6128.0,72.187,72.187,72.107,72.155,6128.0
2015-12-17 12:40:00,90.15,90.15,89.99,90.11,1859.0,72.115,72.115,71.9871,72.083,1859.0
2015-12-17 12:45:00,90.13,90.13,90.07,90.09,1631.0,72.099,72.099,72.051,72.067,1631.0
2015-12-17 12:50:00,90.03,90.11,90.01,90.03,1942.0,72.019,72.083,72.003,72.019,1942.0
2015-12-17 12:55:00,90.05,90.05,89.94,90.02,5478.0,72.035,72.035,71.9471,72.011,5478.0
2015-12-17 13:00:00,90.02,90.07,89.97,90.04,5390.0,72.011,72.051,71.9711,72.027,5390.0
2015-12-17 13:05:00,90.04,90.04,89.95,90.02,4800.0,72.027,72.027,71.9551,72.011,4800.0
2015-12-17 13:10:00,90.01,90.07,89.96,90.06,16877.0,72.003,72.051,71.9631,72.043,16877.0
2015-12-17 13:15:00,90.06,90.1,90.01,90.08,3591.0,72.043,72.075,72.003,72.059,3591.0
2015-12-17 13:20:00,90.06,90.19,90.03,90.16,4626.0,72.043,72.147,72.019,72.123,4626.0
2015-12-17 13:25:00,90.18,90.22,90.16,90.21,3019.0,72.139,72.171,72.123,72.163,3019.0
2015-12-17 13:30:00,90.2,90.34,90.18,90.34,5612.0,72.155,72.267,72.139,72.267,5612.0
2015-12-17 13:35:00,90.35,90.37,90.29,90.37,3770.0,72.275,72.291,72.227,72.291,3770.0
2015-12-17 13:40:00,90.36,90.37,90.23,90.35,6666.0,72.283,72.291,72.179,72.275,6666.0
2015-12-17 13:45:00,90.38,90.45,90.35,90.35,4333.0,72.299,72.355,72.275,72.275,4333.0
2015-12-17 13:50:00,90.35,90.42,90.35,90.41,2722.0,72.275,72.331,72.275,72.323,2722.0
2015-12-17 13:55:00,90.4,90.56,90.37,90.5,3709.0,72.315,72.443,72.291,72.395,3709.0
2015-12-17 14:00:00,90.56,90.6,90.5,90.59,9053.0,72.443,72.475,72.395,72.467,9053.0
2015-12-17 14:05:00,90.59,90.59,90.48,90.53,3200.0,72.467,72.467,72.379,72.419,3200.0
2015-12-17 14:10:00,90.53,90.54,90.38,90.39,8428.0,72.419,72.427,72.299,72.307,8428.0
2015-12-17 14:15:00,90.44,90.6,90.44,90.57,7604.0,72.347,72.475,72.347,72.451,7604.0
2015-12-17 14:20:00,90.62,90.62,90.52,90.53,6243.0,72.491,72.491,72.411,72.419,6243.0
2015-12-17 14:25:00,90.55,90.64,90.52,90.59,16910.0,72.435,72.507,72.411,72.467,16910.0
2015-12-17 14:30:00,90.56,90.56,90.4,90.47,4448.0,72.443,72.443,72.315,72.371,4448.0
2015-12-17 14:35:00,90.47,90.47,90.33,90.41,5947.0,72.371,72.371,72.259,72.323,5947.0
2015-12-17 14:40:00,90.37,90.37,90.19,90.25,7600.0,72.291,72.291,72.147,72.195,7600.0
2015-12-17 14:45:00,90.25,90.25,90.14,90.15,7800.0,72.195,72.195,72.107,72.115,7800.0
2015-12-17 14:50:00,90.16,90.29,90.13,90.27,22138.0,72.123,72.227,72.099,72.211,22138.0
2015-12-17 14:55:00,90.25,90.3,90.16,90.23,14545.0,72.195,72.235,72.123,72.179,14545.0
2015-12-17 15:00:00,90.22,90.28,90.14,90.19,10765.0,72.171,72.219,72.107,72.147,10765.0
2015-12-17 15:05:00,90.2,90.28,90.14,90.28,15303.0,72.155,72.219,72.107,72.219,15303.0
2015-12-17 15:10:00,90.28,90.28,90.16,90.21,15341.0,72.219,72.219,72.123,72.163,15341.0
2015-12-17 15:15:00,90.18,90.25,90.06,90.07,7630.0,72.139,72.195,72.043,72.051,7630.0
2015-12-17 15:20:00,90.06,90.09,89.99,90.08,15199.0,72.043,72.067,71.9871,72.059,15199.0
2015-12-17 15:25:00,90.09,90.25,90.09,90.12,12221.0,72.067,72.195,72.067,72.091,12221.0
2015-12-17 15:30:00,90.12,90.16,90.05,90.13,16230.0,72.091,72.123,72.035,72.099,16230.0
2015-12-17 15:35:00,90.15,90.23,90.06,90.11,19264.0,72.115,72.179,72.043,72.083,19264.0
2015-12-17 15:40:00,90.12,90.16,90.0,90.04,18027.0,72.091,72.123,71.995,72.027,18027.0
2015-12-17 15:45:00,90.01,90.12,89.99,90.09,25292.0,72.003,72.091,71.9871,72.067,25292.0
2015-12-17 15:50:00,90.09,90.11,90.02,90.06,27487.0,72.067,72.083,72.011,72.043,27487.0
2015-12-17 15:55:00,90.05,90.06,89.83,89.86,117544.0,72.035,72.043,71.8591,71.8831,117544.0
2015-12-18 09:30:00,89.09,89.09,87.99,88.48,170000.0,71.2671,71.2671,70.3872,70.7791,170000.0
2015-12-18 09:35:00,88.49,88.5,87.85,87.99,19857.0,70.7871,70.7951,70.2752,70.3872,19857.0
2015-12-18 09:40:00,87.94,88.58,87.93,88.32,13189.0,70.3472,70.8591,70.3392,70.6511,13189.0
2015-12-18 09:45:00,88.35,88.55,88.32,88.39,8476.0,70.6751,70.8351,70.6511,70.7071,8476.0
2015-12-18 09:50:00,88.42,88.56,88.34,88.34,8013.0,70.7311,70.8431,70.6671,70.6671,8013.0
2015-12-18 09:55:00,88.36,88.75,88.35,88.54,7477.0,70.6831,70.9951,70.6751,70.8271,7477.0
2015-12-18 10:00:00,88.56,88.61,88.47,88.54,8689.0,70.8431,70.8831,70.7711,70.8271,8689.0
2015-12-18 10:05:00,88.51,88.51,88.38,88.44,9014.0,70.8031,70.8031,70.6991,70.7471,9014.0
2015-12-18 10:10:00,88.46,88.48,88.32,88.47,6978.0,70.7631,70.7791,70.6511,70.7711,6978.0
2015-12-18 10:15:00,88.49,88.74,88.48,88.66,5062.0,70.7871,70.9871,70.7791,70.9231,5062.0
2015-12-18 10:20:00,88.66,88.8,88.58,88.77,13632.0,70.9231,71.0351,70.8591,71.0111,13632.0
2015-12-18 10:25:00,88.75,88.78,88.63,88.7,18960.0,70.9951,71.0191,70.8991,70.9551,18960.0
2015-12-18 10:30:00,88.71,88.82,88.58,88.81,20136.0,70.9631,71.0511,70.8591,71.0431,20136.0
2015-12-18 10:35:00,88.79,88.85,88.65,88.66,21202.0,71.0271,71.0751,70.9151,70.9231,21202.0
2015-12-18 10:40:00,88.66,88.75,88.62,88.67,23010.0,70.9231,70.9951,70.8911,70.9311,23010.0
2015-12-18 10:45:00,88.66,88.81,88.65,88.81,5800.0,70.9231,71.0431,70.9151,71.0431,5800.0
2015-12-18 10:50:00,88.8,88.92,88.8,88.85,5400.0,71.0351,71.1311,71.0351,71.0751,5400.0
2015-12-18 10:55:00,88.85,89.03,88.85,88.97,4800.0,71.0751,71.2191,71.0751,71.1711,4800.0
2015-12-18 11:00:00,88.95,89.11,88.87,89.08,9439.0,71.1551,71.2831,71.0911,71.2591,9439.0
2015-12-18 11:05:00,89.06,89.08,88.94,88.95,3800.0,71.2431,71.2591,71.1471,71.1551,3800.0
2015-12-18 11:10:00,88.92,89.04,88.91,88.96,6258.0,71.1311,71.2271,71.1231,71.1631,6258.0
2015-12-18 11:15:00,88.94,88.94,88.69,88.73,7974.0,71.1471,71.1471,70.9471,70.9791,7974.0
2015-12-18 11:20:00,88.69,88.75,88.61,88.62,19377.0,70.9471,70.9951,70.8831,70.8911,19377.0
2015-12-18 11:25:00,88.63,88.72,88.61,88.72,11250.0,70.8991,70.9711,70.8831,70.9711,11250.0
2015-12-18 11:30:00,88.71,88.78,88.6,88.68,28748.0,70.9631,71.0191,70.8751,70.9391,28748.0
2015-12-18 11:35:00,88.68,88.8,88.6,88.8,19627.0,70.9391,71.0351,70.8751,71.0351,19627.0
2015-12-18 11:40:00,88.77,88.78,88.63,88.67,5147.0,71.0111,71.0191,70.8991,70.9311,5147.0
2015-12-18 11:45:00,88.65,88.67,88.59,88.63,4800.0,70.9151,70.9311,70.8671,70.8991,4800.0
2015-12-18 11:50:00,88.65,88.68,88.56,88.56,20204.0,70.9151,70.9391,70.8431,70.8431,20204.0
2015-12-18 11:55:00,88.55,88.66,88.55,88.62,8915.0,70.8351,70.9231,70.8351,70.8911,8915.0
2015-12-18 12:00:00,88.62,88.67,88.59,88.65,6566.0,70.8911,70.9311,70.8671,70.9151,6566.0
2015-12-18 12:05:00,88.59,88.7,88.59,88.63,4316.0,70.8671,70.9551,70.8671,70.8991,4316.0
2015-12-18 12:10:00,88.64,88.75,88.63,88.7,5572.0,70.9071,70.9951,70.8991,70.9551,5572.0
2015-12-18 12:15:00,88.7,88.75,88.58,88.61,8726.0,70.9551,70.9951,70.8591,70.8831,8726.0
2015-12-18 12:20:00,88.58,88.7,88.58,88.62,5910.0,70.8591,70.9551,70.8591,70.8911,5910.0
2015-12-18 12:25:00,88.61,88.66,88.58,88.64,3730.0,70.8831,70.9231,70.8591,70.9071,3730.0
2015-12-18 12:30:00,88.63,88.65,88.58,88.64,3922.0,70.8991,70.9151,70.8591,70.9071,3922.0
2015-12-18 12:35:00,88.64,88.65,88.58,88.6,6789.0,70.9071,70.9151,70.8591,70.8751,6789.0
2015-12-18 12:40:00,88.62,88.69,88.6,88.69,5515.0,70.8911,70.9471,70.8751,70.9471,5515.0
2015-12-18 12:45:00,88.68,88.7,88.61,88.65,5199.0,70.9391,70.9551,70.8831,70.9151,5199.0
2015-12-18 12:50:00,88.63,88.64,88.5,88.57,5117.0,70.8991,70.9071,70.7951,70.8511,5117.0
2015-12-18 12:55:00,88.58,88.63,88.46,88.47,5448.0,70.8591,70.8991,70.7631,70.7711,5448.0
2015-12-18 13:00:00,88.49,88.59,88.48,88.51,7390.0,70.7871,70.8671,70.7791,70.8031,7390.0
2015-12-18 13:05:00,88.5,88.63,88.5,88.55,4465.0,70.7951,70.8991,70.7951,70.8351,4465.0
2015-12-18 13:10:00,88.55,88.58,88.48,88.48,4924.0,70.8351,70.8591,70.7791,70.7791,4924.0
2015-12-18 13:15:00,88.5,88.51,88.4,88.42,6600.0,70.7951,70.8031,70.7151,70.7311,6600.0
2015-12-18 13:20:00,88.42,88.44,88.35,88.35,5210.0,70.7311,70.7471,70.6751,70.6751,5210.0
2015-12-18 13:25:00,88.34,88.41,88.33,88.34,8953.0,70.6671,70.7231,70.6591,70.6671,8953.0
2015-12-18 13:30:00,88.35,88.57,88.33,88.46,7727.0,70.6751,70.8511,70.6591,70.7631,7727.0
2015-12-18 13:35:00,88.47,88.57,88.45,88.48,3830.0,70.7711,70.8511,70.7551,70.7791,3830.0
2015-12-18 13:40:00,88.45,88.56,88.45,88.51,3850.0,70.7551,70.8431,70.7551,70.8031,3850.0
2015-12-18 13:45:00,88.5,88.5,88.36,88.36,6800.0,70.7951,70.7951,70.6831,70.6831,6800.0
2015-12-18 13:50:00,88.4,88.51,88.38,88.46,8281.0,70.7151,70.8031,70.6991,70.7631,8281.0
2015-12-18 13:55:00,88.44,88.69,88.43,88.62,14360.0,70.7471,70.9471,70.7391,70.8911,14360.0
2015-12-18 14:00:00,88.63,88.8,88.63,88.66,5386.0,70.8991,71.0351,70.8991,70.9231,5386.0
2015-12-18 14:05:00,88.64,88.75,88.62,88.69,8320.0,70.9071,70.9951,70.8911,70.9471,8320.0
2015-12-18 14:10:00,88.7,88.85,88.69,88.71,16100.0,70.9551,71.0751,70.9471,70.9631,16100.0
2015-12-18 14:15:00,88.75,88.78,88.68,88.76,6382.0,70.9951,71.0191,70.9391,71.0031,6382.0
2015-12-18 14:20:00,88.78,89.04,88.78,89.03,5313.0,71.0191,71.2271,71.0191,71.2191,5313.0
2015-12-18 14:25:00,89.06,89.06,88.97,88.97,5100.0,71.2431,71.2431,71.1711,71.1711,5100.0
2015-12-18 14:30:00,89.0,89.0,88.82,88.88,7050.0,71.1951,71.1951,71.0511,71.0991,7050.0
2015-12-18 14:35:00,88.87,89.0,88.87,88.96,7800.0,71.0911,71.1951,71.0911,71.1631,7800.0
2015-12-18 14:40:00,88.95,88.97,88.85,88.88,27283.0,71.1551,71.1711,71.0751,71.0991,27283.0
2015-12-18 14:45:00,88.86,88.88,88.8,88.86,8300.0,71.0831,71.0991,71.0351,71.0831,8300.0
2015-12-18 14:50:00,88.85,88.87,88.77,88.8,29400.0,71.0751,71.0911,71.0111,71.0351,29400.0
2015-12-18 14:55:00,88.82,88.87,88.72,88.78,5099.0,71.0511,71.0911,70.9711,71.0191,5099.0
2015-12-18 15:00:00,88.79,88.84,88.75,88.76,8900.0,71.0271,71.0671,70.9951,71.0031,8900.0
2015-12-18 15:05:00,88.76,88.86,88.75,88.85,7249.0,71.0031,71.0831,70.9951,71.0751,7249.0
2015-12-18 15:10:00,88.78,88.81,88.73,88.8,14986.0,71.0191,71.0431,70.9791,71.0351,14986.0
2015-12-18 15:15:00,88.8,88.83,88.65,88.7,40790.0,71.0351,71.0591,70.9151,70.9551,40790.0
2015-12-18 15:20:00,88.72,88.72,88.55,88.7,11600.0,70.9711,70.9711,70.8351,70.9551,11600.0
2015-12-18 15:25:00,88.69,88.83,88.67,88.74,8975.0,70.9471,71.0591,70.9311,70.9871,8975.0
2015-12-18 15:30:00,88.73,88.97,88.73,88.94,17828.0,70.9791,71.1711,70.9791,71.1471,17828.0
2015-12-18 15:35:00,88.92,88.95,88.8,88.85,13811.0,71.1311,71.1551,71.0351,71.0751,13811.0
2015-12-18 15:40:00,88.86,88.95,88.82,88.93,12964.0,71.0831,71.1551,71.0511,71.1391,12964.0
2015-12-18 15:45:00,88.95,89.01,88.84,88.84,29121.0,71.1551,71.2031,71.0671,71.0671,29121.0
2015-12-18 15:50:00,88.86,88.92,88.74,88.78,25256.0,71.0831,71.1311,70.9871,71.0191,25256.0
2015-12-18 15:55:00,88.78,88.96,88.7,88.74,216694.0,71.0191,71.1631,70.9551,70.9871,216694.0
2015-12-21 09:30:00,89.13,89.4,88.75,89.0,24494.0,71.2991,71.5151,70.9951,71.1951,24494.0
2015-12-21 09:35:00,88.93,89.14,88.48,88.49,11098.0,71.1391,71.3071,70.7791,70.7871,11098.0
2015-12-21 09:40:00,88.53,88.92,88.53,88.92,28732.0,70.8191,71.1311,70.8191,71.1311,28732.0
2015-12-21 09:45:00,88.92,89.2,88.91,89.13,7784.0,71.1311,71.3551,71.1231,71.2991,7784.0
2015-12-21 09:50:00,89.16,89.16,88.99,89.09,4800.0,71.3231,71.3231,71.1871,71.2671,4800.0
2015-12-21 09:55:00,89.09,89.1,88.87,89.01,18916.0,71.2671,71.2751,71.0911,71.2031,18916.0
2015-12-21 10:00:00,89.03,89.15,89.02,89.03,5476.0,71.2191,71.3151,71.2111,71.2191,5476.0
2015-12-21 10:05:00,89.07,89.14,88.97,89.0,5716.0,71.2511,71.3071,71.1711,71.1951,5716.0
2015-12-21 10:10:00,89.02,89.02,88.91,88.97,6241.0,71.2111,71.2111,71.1231,71.1711,6241.0
2015-12-21 10:15:00,88.94,88.99,88.87,88.92,3272.0,71.1471,71.1871,71.0911,71.1311,3272.0
2015-12-21 10:20:00,88.87,88.93,88.81,88.85,4371.0,71.0911,71.1391,71.0431,71.0751,4371.0
2015-12-21 10:25:00,88.84,88.93,88.84,88.92,3513.0,71.0671,71.1391,71.0671,71.1311,3513.0
2015-12-21 10:30:00,88.95,89.02,88.92,89.01,3302.0,71.1551,71.2111,71.1311,71.2031,3302.0
2015-12-21 10:35:00,89.01,89.03,88.85,88.9,4685.0,71.2031,71.2191,71.0751,71.1151,4685.0
2015-12-21 10:40:00,88.93,88.99,88.86,88.97,3548.0,71.1391,71.1871,71.0831,71.1711,3548.0
2015-12-21 10:45:00,88.95,88.99,88.86,88.88,3120.0,71.1551,71.1871,71.0831,71.0991,3120.0
2015-12-21 10:50:00,88.83,88.87,88.73,88.82,11866.0,71.0591,71.0911,70.9791,71.0511,11866.0
2015-12-21 10:55:00,88.79,88.85,88.67,88.85,8270.0,71.0271,71.0751,70.9311,71.0751,8270.0
2015-12-21 11:00:00,88.82,88.85,88.7,88.71,9568.0,71.0511,71.0751,70.9551,70.9631,9568.0
2015-12-21 11:05:00,88.72,88.88,88.7,88.83,6405.0,70.9711,71.0991,70.9551,71.0591,6405.0
2015-12-21 11:10:00,88.82,88.86,88.72,88.73,5800.0,71.0511,71.0831,70.9711,70.9791,5800.0
2015-12-21 11:15:00,88.75,88.81,88.69,88.76,7035.0,70.9951,71.0431,70.9471,71.0031,7035.0
2015-12-21 11:20:00,88.75,88.8,88.71,88.75,6850.0,70.9951,71.0351,70.9631,70.9951,6850.0
2015-12-21 11:25:00,88.72,88.72,88.63,88.69,4680.0,70.9711,70.9711,70.8991,70.9471,4680.0
2015-12-21 11:30:00,88.65,88.72,88.59,88.67,6438.0,70.9151,70.9711,70.8671,70.9311,6438.0
2015-12-21 11:35:00,88.7,88.77,88.65,88.74,13924.0,70.9551,71.0111,70.9151,70.9871,13924.0
2015-12-21 11:40:00,88.74,88.8,88.69,88.76,6165.0,70.9871,71.0351,70.9471,71.0031,6165.0
2015-12-21 11:45:00,88.76,88.8,88.72,88.79,4563.0,71.0031,71.0351,70.9711,71.0271,4563.0
2015-12-21 11:50:00,88.82,88.93,88.77,88.91,4533.0,71.0511,71.1391,71.0111,71.1231,4533.0
2015-12-21 11:55:00,88.89,89.06,88.88,88.99,6317.0,71.1071,71.2431,71.0991,71.1871,6317.0
2015-12-21 12:00:00,88.98,89.1,88.88,88.91,3800.0,71.1791,71.2751,71.0991,71.1231,3800.0
2015-12-21 12:05:00,88.9,88.99,88.77,88.84,5853.0,71.1151,71.1871,71.0111,71.0671,5853.0
2015-12-21 12:10:00,88.86,88.91,88.8,88.83,2575.0,71.0831,71.1231,71.0351,71.0591,2575.0
2015-12-21 12:15:00,88.82,88.87,88.76,88.78,3462.0,71.0511,71.0911,71.0031,71.0191,3462.0
2015-12-21 12:20:00,88.8,88.8,88.66,88.74,3101.0,71.0351,71.0351,70.9231,70.9871,3101.0
2015-12-21 12:25:00,88.72,88.72,88.57,88.58,3009.0,70.9711,70.9711,70.8511,70.8591,3009.0
2015-12-21 12:30:00,88.6,88.68,88.56,88.62,4100.0,70.8751,70.9391,70.8431,70.8911,4100.0
2015-12-21 12:35:00,88.66,88.77,88.59,88.73,11710.0,70.9231,71.0111,70.8671,70.9791,11710.0
2015-12-21 12:40:00,88.7,88.81,88.68,88.72,5238.0,70.9551,71.0431,70.9391,70.9711,5238.0
2015-12-21 12:45:00,88.71,88.74,88.63,88.67,4759.0,70.9631,70.9871,70.8991,70.9311,4759.0
2015-12-21 12:50:00,88.64,88.84,88.64,88.78,5106.0,70.9071,71.0671,70.9071,71.0191,5106.0
2015-12-21 12:55:00,88.81,88.87,88.74,88.82,6194.0,71.0431,71.0911,70.9871,71.0511,6194.0
2015-12-21 13:00:00,88.77,88.8,88.67,88.67,5941.0,71.0111,71.0351,70.9311,70.9311,5941.0
2015-12-21 13:05:00,88.67,88.75,88.66,88.75,6111.0,70.9311,70.9951,70.9231,70.9951,6111.0
2015-12-21 13:10:00,88.73,88.73,88.67,88.68,3494.0,70.9791,70.9791,70.9311,70.9391,3494.0
2015-12-21 13:15:00,88.69,88.76,88.63,88.7,5879.0,70.9471,71.0031,70.8991,70.9551,5879.0
2015-12-21 13:20:00,88.7,88.76,88.68,88.75,6186.0,70.9551,71.0031,70.9391,70.9951,6186.0
2015-12-21 13:25:00,88.75,88.76,88.68,88.71,7400.0,70.9951,71.0031,70.9391,70.9631,7400.0
2015-12-21 13:30:00,88.7,88.85,88.68,88.85,6208.0,70.9551,71.0751,70.9391,71.0751,6208.0
2015-12-21 13:35:00,88.81,88.82,88.7,88.75,16202.0,71.0431,71.0511,70.9551,70.9951,16202.0
2015-12-21 13:40:00,88.74,88.77,88.72,88.72,4302.0,70.9871,71.0111,70.9711,70.9711,4302.0
2015-12-21 13:45:00,88.71,88.81,88.68,88.75,6177.0,70.9631,71.0431,70.9391,70.9951,6177.0
2015-12-21 13:50:00,88.76,88.84,88.76,88.81,3777.0,71.0031,71.0671,71.0031,71.0431,3777.0
2015-12-21 13:55:00,88.79,88.81,88.73,88.73,4730.0,71.0271,71.0431,70.9791,70.9791,4730.0
2015-12-21 14:00:00,88.72,88.87,88.72,88.86,9671.0,70.9711,71.0911,70.9711,71.0831,9671.0
2015-12-21 14:05:00,88.86,88.93,88.84,88.85,9661.0,71.0831,71.1391,71.0671,71.0751,9661.0
2015-12-21 14:10:00,88.85,88.9,88.8,88.8,11449.0,71.0751,71.1151,71.0351,71.0351,11449.0
2015-12-21 14:15:00,88.83,88.85,88.75,88.85,8793.0,71.0591,71.0751,70.9951,71.0751,8793.0
2015-12-21 14:20:00,88.83,88.85,88.77,88.8,8595.0,71.0591,71.0751,71.0111,71.0351,8595.0
2015-12-21 14:25:00,88.8,88.83,88.78,88.81,5813.0,71.0351,71.0591,71.0191,71.0431,5813.0
2015-12-21 14:30:00,88.79,88.82,88.73,88.76,7201.0,71.0271,71.0511,70.9791,71.0031,7201.0
2015-12-21 14:35:00,88.76,88.81,88.73,88.81,5000.0,71.0031,71.0431,70.9791,71.0431,5000.0
2015-12-21 14:40:00,88.79,88.84,88.73,88.8,6882.0,71.0271,71.0671,70.9791,71.0351,6882.0
2015-12-21 14:45:00,88.78,88.84,88.77,88.8,7730.0,71.0191,71.0671,71.0111,71.0351,7730.0
2015-12-21 14:50:00,88.83,88.84,88.79,88.79,7956.0,71.0591,71.0671,71.0271,71.0271,7956.0
2015-12-21 14:55:00,88.8,88.89,88.8,88.89,5903.0,71.0351,71.1071,71.0351,71.1071,5903.0
2015-12-21 15:00:00,88.89,88.91,88.82,88.88,7971.0,71.1071,71.1231,71.0511,71.0991,7971.0
2015-12-21 15:05:00,88.88,88.89,88.79,88.8,7205.0,71.0991,71.1071,71.0271,71.0351,7205.0
2015-12-21 15:10:00,88.78,88.83,88.74,88.82,10933.0,71.0191,71.0591,70.9871,71.0511,10933.0
2015-12-21 15:15:00,88.82,88.83,88.72,88.72,9775.0,71.0511,71.0591,70.9711,70.9711,9775.0
2015-12-21 15:20:00,88.75,88.79,88.65,88.66,8690.0,70.9951,71.0271,70.9151,70.9231,8690.0
2015-12-21 15:25:00,88.66,88.73,88.66,88.68,10065.0,70.9231,70.9791,70.9231,70.9391,10065.0
2015-12-21 15:30:00,88.7,88.74,88.65,88.69,19467.0,70.9551,70.9871,70.9151,70.9471,19467.0
2015-12-21 15:35:00,88.68,88.71,88.63,88.68,23271.0,70.9391,70.9631,70.8991,70.9391,23271.0
2015-12-21 15:40:00,88.66,88.89,88.65,88.8,15495.0,70.9231,71.1071,70.9151,71.0351,15495.0
2015-12-21 15:45:00,88.82,89.03,88.82,89.01,15862.0,71.0511,71.2191,71.0511,71.2031,15862.0
2015-12-21 15:50:00,89.0,89.08,88.97,89.08,19318.0,71.1951,71.2591,71.1711,71.2591,19318.0
2015-12-21 15:55:00,89.07,89.22,89.07,89.2,47513.0,71.2511,71.3711,71.2511,71.3551,47513.0
2015-12-22 09:30:00,89.5,89.55,88.83,88.83,23377.0,71.5951,71.6351,71.0591,71.0591,23377.0
2015-12-22 09:35:00,88.96,89.19,88.74,88.74,7878.0,71.1631,71.3471,70.9871,70.9871,7878.0
2015-12-22 09:40:00,88.81,89.05,88.67,89.05,5368.0,71.0431,71.2351,70.9311,71.2351,5368.0
2015-12-22 09:45:00,89.0,89.02,88.73,88.86,5204.0,71.1951,71.2111,70.9791,71.0831,5204.0
2015-12-22 09:50:00,88.71,88.71,88.44,88.63,9098.0,70.9631,70.9631,70.7471,70.8991,9098.0
2015-12-22 09:55:00,88.62,88.63,88.42,88.45,8984.0,70.8911,70.8991,70.7311,70.7551,8984.0
2015-12-22 10:00:00,88.45,88.58,88.4,88.42,7381.0,70.7551,70.8591,70.7151,70.7311,7381.0
2015-12-22 10:05:00,88.45,88.46,88.3,88.37,7983.0,70.7551,70.7631,70.6351,70.6911,7983.0
2015-12-22 10:10:00,88.37,88.45,88.25,88.26,8559.0,70.6911,70.7551,70.5951,70.6031,8559.0
2015-12-22 10:15:00,88.22,88.25,88.15,88.2,15166.0,70.5711,70.5951,70.5152,70.5551,15166.0
2015-12-22 10:20:00,88.22,88.52,88.21,88.42,3971.0,70.5711,70.8111,70.5631,70.7311,3971.0
2015-12-22 10:25:00,88.46,88.64,88.41,88.54,7186.0,70.7631,70.9071,70.7231,70.8271,7186.0
2015-12-22 10:30:00,88.58,88.58,88.37,88.39,3200.0,70.8591,70.8591,70.6911,70.7071,3200.0
2015-12-22 10:35:00,88.36,88.44,88.32,88.44,13200.0,70.6831,70.7471,70.6511,70.7471,13200.0
2015-12-22 10:40:00,88.45,88.46,88.33,88.36,4966.0,70.7551,70.7631,70.6591,70.6831,4966.0
2015-12-22 10:45:00,88.4,88.59,88.4,88.45,19594.0,70.7151,70.8671,70.7151,70.7551,19594.0
2015-12-22 10:50:00,88.41,88.49,88.38,88.43,2580.0,70.7231,70.7871,70.6991,70.7391,2580.0
2015-12-22 10:55:00,88.4,88.5,88.39,88.5,12377.0,70.7151,70.7951,70.7071,70.7951,12377.0
2015-12-22 11:00:00,88.48,88.61,88.47,88.53,3661.0,70.7791,70.8831,70.7711,70.8191,3661.0
2015-12-22 11:05:00,88.58,88.64,88.56,88.61,1593.0,70.8591,70.9071,70.8431,70.8831,1593.0
2015-12-22 11:10:00,88.6,88.79,88.55,88.73,3994.0,70.8751,71.0271,70.8351,70.9791,3994.0
2015-12-22 11:15:00,88.68,88.7,88.61,88.64,2925.0,70.9391,70.9551,70.8831,70.9071,2925.0
2015-12-22 11:20:00,88.67,88.72,88.52,88.55,4860.0,70.9311,70.9711,70.8111,70.8351,4860.0
2015-12-22 11:25:00,88.53,88.57,88.48,88.56,3392.0,70.8191,70.8511,70.7791,70.8431,3392.0
2015-12-22 11:30:00,88.56,88.7,88.48,88.67,15906.0,70.8431,70.9551,70.7791,70.9311,15906.0
2015-12-22 11:35:00,88.63,89.15,88.62,89.0,19338.0,70.8991,71.3151,70.8911,71.1951,19338.0
2015-12-22 11:40:00,89.01,89.06,88.95,88.95,1669.0,71.2031,71.2431,71.1551,71.1551,1669.0
2015-12-22 11:45:00,88.93,88.98,88.86,88.96,4912.0,71.1391,71.1791,71.0831,71.1631,4912.0
2015-12-22 11:50:00,88.95,88.96,88.74,88.76,3658.0,71.1551,71.1631,70.9871,71.0031,3658.0
2015-12-22 11:55:00,88.73,88.75,88.69,88.72,2334.0,70.9791,70.9951,70.9471,70.9711,2334.0
2015-12-22 12:00:00,88.73,88.74,88.65,88.7,7976.0,70.9791,70.9871,70.9151,70.9551,7976.0
2015-12-22 12:05:00,88.7,88.71,88.63,88.7,2611.0,70.9551,70.9631,70.8991,70.9551,2611.0
2015-12-22 12:10:00,88.68,88.75,88.66,88.75,2463.0,70.9391,70.9951,70.9231,70.9951,2463.0
2015-12-22 12:15:00,88.75,88.89,88.72,88.87,6044.0,70.9951,71.1071,70.9711,71.0911,6044.0
2015-12-22 12:20:00,88.85,88.86,88.77,88.82,3194.0,71.0751,71.0831,71.0111,71.0511,3194.0
2015-12-22 12:25:00,88.82,88.87,88.8,88.84,2490.0,71.0511,71.0911,71.0351,71.0671,2490.0
2015-12-22 12:30:00,88.82,88.9,88.8,88.9,4675.0,71.0511,71.1151,71.0351,71.1151,4675.0
2015-12-22 12:35:00,88.88,88.94,88.85,88.85,7055.0,71.0991,71.1471,71.0751,71.0751,7055.0
2015-12-22 12:40:00,88.88,88.9,88.81,88.81,1770.0,71.0991,71.1151,71.0431,71.0431,1770.0
2015-12-22 12:45:00,88.83,88.9,88.8,88.88,3925.0,71.0591,71.1151,71.0351,71.0991,3925.0
2015-12-22 12:50:00,88.86,88.99,88.86,88.89,3000.0,71.0831,71.1871,71.0831,71.1071,3000.0
2015-12-22 12:55:00,88.94,88.98,88.93,88.96,2826.0,71.1471,71.1791,71.1391,71.1631,2826.0
2015-12-22 13:00:00,88.98,89.06,88.93,89.06,4331.0,71.1791,71.2431,71.1391,71.2431,4331.0
2015-12-22 13:05:00,89.08,89.11,89.04,89.04,3200.0,71.2591,71.2831,71.2271,71.2271,3200.0
2015-12-22 13:10:00,89.03,89.14,89.03,89.12,3425.0,71.2191,71.3071,71.2191,71.2911,3425.0
2015-12-22 13:15:00,89.15,89.28,89.15,89.21,4472.0,71.3151,71.4191,71.3151,71.3631,4472.0
2015-12-22 13:20:00,89.18,89.22,89.16,89.19,2200.0,71.3391,71.3711,71.3231,71.3471,2200.0
2015-12-22 13:25:00,89.16,89.33,89.16,89.29,3599.0,71.3231,71.4591,71.3231,71.4271,3599.0
2015-12-22 13:30:00,89.32,89.32,89.17,89.2,3000.0,71.4511,71.4511,71.3311,71.3551,3000.0
2015-12-22 13:35:00,89.23,89.24,89.19,89.21,2200.0,71.3791,71.3871,71.3471,71.3631,2200.0
2015-12-22 13:40:00,89.19,89.2,89.15,89.16,2009.0,71.3471,71.3551,71.3151,71.3231,2009.0
2015-12-22 13:45:00,89.19,89.31,89.15,89.3,2934.0,71.3471,71.4431,71.3151,71.4351,2934.0
2015-12-22 13:50:00,89.33,89.39,89.3,89.37,2477.0,71.4591,71.5071,71.4351,71.4911,2477.0
2015-12-22 13:55:00,89.35,89.4,89.34,89.39,3350.0,71.4751,71.5151,71.4671,71.5071,3350.0
2015-12-22 14:00:00,89.36,89.39,89.28,89.34,5182.0,71.4831,71.5071,71.4191,71.4671,5182.0
2015-12-22 14:05:00,89.34,89.38,89.26,89.26,7929.0,71.4671,71.4991,71.4031,71.4031,7929.0
2015-12-22 14:10:00,89.3,89.3,89.25,89.29,2416.0,71.4351,71.4351,71.3951,71.4271,2416.0
2015-12-22 14:15:00,89.3,89.35,89.27,89.28,6595.0,71.4351,71.4751,71.4111,71.4191,6595.0
2015-12-22 14:20:00,89.31,89.35,89.28,89.33,7310.0,71.4431,71.4751,71.4191,71.4591,7310.0
2015-12-22 14:25:00,89.35,89.36,89.19,89.19,5223.0,71.4751,71.4831,71.3471,71.3471,5223.0
2015-12-22 14:30:00,89.18,89.29,89.18,89.2,4350.0,71.3391,71.4271,71.3391,71.3551,4350.0
2015-12-22 14:35:00,89.2,89.22,89.16,89.22,5163.0,71.3551,71.3711,71.3231,71.3711,5163.0
2015-12-22 14:40:00,89.19,89.29,89.19,89.22,4824.0,71.3471,71.4271,71.3471,71.3711,4824.0
2015-12-22 14:45:00,89.23,89.33,89.23,89.3,5400.0,71.3791,71.4591,71.3791,71.4351,5400.0
2015-12-22 14:50:00,89.28,89.36,89.28,89.32,7030.0,71.4191,71.4831,71.4191,71.4511,7030.0
2015-12-22 14:55:00,89.31,89.45,89.31,89.45,18523.0,71.4431,71.5551,71.4431,71.5551,18523.0
2015-12-22 15:00:00,89.48,89.51,89.4,89.51,15767.0,71.5791,71.6031,71.5151,71.6031,15767.0
2015-12-22 15:05:00,89.54,89.68,89.48,89.61,27681.0,71.6271,71.7391,71.5791,71.6831,27681.0
2015-12-22 15:10:00,89.63,89.75,89.6,89.75,5923.0,71.6991,71.7951,71.6751,71.7951,5923.0
2015-12-22 15:15:00,89.75,89.78,89.67,89.67,7576.0,71.7951,71.8191,71.7311,71.7311,7576.0
2015-12-22 15:20:00,89.7,89.77,89.69,89.73,9954.0,71.7551,71.8111,71.7471,71.7791,9954.0
2015-12-22 15:25:00,89.73,89.79,89.69,89.69,7173.0,71.7791,71.8271,71.7471,71.7471,7173.0
2015-12-22 15:30:00,89.72,89.75,89.69,89.73,8816.0,71.7711,71.7951,71.7471,71.7791,8816.0
2015-12-22 15:35:00,89.76,89.78,89.71,89.73,22111.0,71.8031,71.8191,71.7631,71.7791,22111.0
2015-12-22 15:40:00,89.71,89.72,89.55,89.55,10603.0,71.7631,71.7711,71.6351,71.6351,10603.0
2015-12-22 15:45:00,89.56,89.63,89.49,89.58,12396.0,71.6431,71.6991,71.5871,71.6591,12396.0
2015-12-22 15:50:00,89.59,89.72,89.55,89.69,17017.0,71.6671,71.7711,71.6351,71.7471,17017.0
2015-12-22 15:55:00,89.68,89.73,89.63,89.73,26911.0,71.7391,71.7791,71.6991,71.7791,26911.0
2015-12-23 09:30:00,89.86,89.9,89.66,89.79,11557.0,71.8831,71.9151,71.7231,71.8271,11557.0
2015-12-23 09:35:00,89.84,89.84,89.58,89.69,10646.0,71.8671,71.8671,71.6591,71.7471,10646.0
2015-12-23 09:40:00,89.72,89.85,89.62,89.65,8179.0,71.7711,71.8751,71.6911,71.7151,8179.0
2015-12-23 09:45:00,89.72,89.76,89.68,89.74,3653.0,71.7711,71.8031,71.7391,71.7871,3653.0
2015-12-23 09:50:00,89.82,89.82,89.62,89.63,2725.0,71.8511,71.8511,71.6911,71.6991,2725.0
2015-12-23 09:55:00,89.63,89.67,89.49,89.49,3273.0,71.6991,71.7311,71.5871,71.5871,3273.0
2015-12-23 10:00:00,89.5,89.72,89.49,89.68,5210.0,71.5951,71.7711,71.5871,71.7391,5210.0
2015-12-23 10:05:00,89.7,89.7,89.54,89.54,3159.0,71.7551,71.7551,71.6271,71.6271,3159.0
2015-12-23 10:10:00,89.54,89.58,89.47,89.5,3740.0,71.6271,71.6591,71.5711,71.5951,3740.0
2015-12-23 10:15:00,89.56,89.57,89.47,89.49,4811.0,71.6431,71.6511,71.5711,71.5871,4811.0
2015-12-23 10:20:00,89.47,89.47,89.33,89.37,3088.0,71.5711,71.5711,71.4591,71.4911,3088.0
2015-12-23 10:25:00,89.32,89.46,89.29,89.43,4005.0,71.4511,71.5631,71.4271,71.5391,4005.0
2015-12-23 10:30:00,89.49,89.51,89.4,89.43,8368.0,71.5871,71.6031,71.5151,71.5391,8368.0
2015-12-23 10:35:00,89.45,89.49,89.33,89.39,15896.0,71.5551,71.5871,71.4591,71.5071,15896.0
2015-12-23 10:40:00,89.41,89.54,89.37,89.51,4400.0,71.5231,71.6271,71.4911,71.6031,4400.0
2015-12-23 10:45:00,89.49,89.49,89.37,89.44,12762.0,71.5871,71.5871,71.4911,71.5471,12762.0
2015-12-23 10:50:00,89.39,89.41,89.17,89.17,4476.0,71.5071,71.5231,71.3311,71.3311,4476.0
2015-12-23 10:55:00,89.17,89.34,89.12,89.34,43917.0,71.3311,71.4671,71.2911,71.4671,43917.0
2015-12-23 11:00:00,89.38,89.63,89.35,89.6,4407.0,71.4991,71.6991,71.4751,71.6751,4407.0
2015-12-23 11:05:00,89.58,89.79,89.58,89.77,7779.0,71.6591,71.8271,71.6591,71.8111,7779.0
2015-12-23 11:10:00,89.78,89.96,89.74,89.9,6530.0,71.8191,71.9631,71.7871,71.9151,6530.0
2015-12-23 11:15:00,89.95,89.95,89.76,89.76,6166.0,71.9551,71.9551,71.8031,71.8031,6166.0
2015-12-23 11:20:00,89.74,89.77,89.6,89.6,6429.0,71.7871,71.8111,71.6751,71.6751,6429.0
2015-12-23 11:25:00,89.58,89.69,89.58,89.6,4622.0,71.6591,71.7471,71.6591,71.6751,4622.0
2015-12-23 11:30:00,89.59,89.63,89.52,89.62,4920.0,71.6671,71.6991,71.6111,71.6911,4920.0
2015-12-23 11:35:00,89.65,89.69,89.56,89.64,4201.0,71.7151,71.7471,71.6431,71.7071,4201.0
2015-12-23 11:40:00,89.61,89.66,89.58,89.58,2150.0,71.6831,71.7231,71.6591,71.6591,2150.0
2015-12-23 11:45:00,89.58,89.69,89.56,89.67,5107.0,71.6591,71.7471,71.6431,71.7311,5107.0
2015-12-23 11:50:00,89.67,89.67,89.61,89.64,3980.0,71.7311,71.7311,71.6831,71.7071,3980.0
2015-12-23 11:55:00,89.61,89.67,89.61,89.61,3200.0,71.6831,71.7311,71.6831,71.6831,3200.0
2015-12-23 12:00:00,89.62,89.72,89.61,89.69,6000.0,71.6911,71.7711,71.6831,71.7471,6000.0
2015-12-23 12:05:00,89.71,89.84,89.71,89.82,3538.0,71.7631,71.8671,71.7631,71.8511,3538.0
2015-12-23 12:10:00,89.82,89.9,89.82,89.83,4334.0,71.8511,71.9151,71.8511,71.8591,4334.0
2015-12-23 12:15:00,89.77,89.82,89.75,89.82,3099.0,71.8111,71.8511,71.7951,71.8511,3099.0
2015-12-23 12:20:00,89.81,89.89,89.81,89.87,1500.0,71.8431,71.9071,71.8431,71.8911,1500.0
2015-12-23 12:25:00,89.84,89.85,89.77,89.8,5150.0,71.8671,71.8751,71.8111,71.8351,5150.0
2015-12-23 12:30:00,89.83,89.86,89.82,89.86,1100.0,71.8591,71.8831,71.8511,71.8831,1100.0
2015-12-23 12:35:00,89.88,89.93,89.86,89.88,3100.0,71.8991,71.9391,71.8831,71.8991,3100.0
2015-12-23 12:40:00,89.84,89.88,89.81,89.84,3169.0,71.8671,71.8991,71.8431,71.8671,3169.0
2015-12-23 12:45:00,89.8,89.8,89.74,89.78,3884.0,71.8351,71.8351,71.7871,71.8191,3884.0
2015-12-23 12:50:00,89.78,89.86,89.76,89.79,3337.0,71.8191,71.8831,71.8031,71.8271,3337.0
2015-12-23 12:55:00,89.78,89.88,89.77,89.84,2179.0,71.8191,71.8991,71.8111,71.8671,2179.0
2015-12-23 13:00:00,89.84,89.87,89.77,89.8,3900.0,71.8671,71.8911,71.8111,71.8351,3900.0
2015-12-23 13:05:00,89.81,89.81,89.75,89.75,1300.0,71.8431,71.8431,71.7951,71.7951,1300.0
2015-12-23 13:10:00,89.75,89.75,89.7,89.73,2600.0,71.7951,71.7951,71.7551,71.7791,2600.0
2015-12-23 13:15:00,89.73,89.77,89.67,89.72,2400.0,71.7791,71.8111,71.7311,71.7711,2400.0
2015-12-23 13:20:00,89.72,89.76,89.68,89.7,4070.0,71.7711,71.8031,71.7391,71.7551,4070.0
2015-12-23 13:25:00,89.71,89.74,89.68,89.74,3323.0,71.7631,71.7871,71.7391,71.7871,3323.0
2015-12-23 13:30:00,89.74,89.83,89.74,89.82,3488.0,71.7871,71.8591,71.7871,71.8511,3488.0
2015-12-23 13:35:00,89.81,89.88,89.8,89.84,6309.0,71.8431,71.8991,71.8351,71.8671,6309.0
2015-12-23 13:40:00,89.85,89.96,89.85,89.96,2610.0,71.8751,71.9631,71.8751,71.9631,2610.0
2015-12-23 13:45:00,89.94,89.94,89.88,89.88,6907.0,71.9471,71.9471,71.8991,71.8991,6907.0
2015-12-23 13:50:00,89.9,89.9,89.85,89.9,2100.0,71.9151,71.9151,71.8751,71.9151,2100.0
2015-12-23 13:55:00,89.9,89.95,89.88,89.95,2776.0,71.9151,71.9551,71.8991,71.9551,2776.0
2015-12-23 14:00:00,89.94,90.0,89.94,90.0,7875.0,71.9471,71.995,71.9471,71.995,7875.0
2015-12-23 14:05:00,89.98,90.16,89.97,90.16,13587.0,71.9791,72.123,71.9711,72.123,13587.0
2015-12-23 14:10:00,90.17,90.21,90.11,90.19,6531.0,72.131,72.163,72.083,72.147,6531.0
2015-12-23 14:15:00,90.16,90.24,90.14,90.19,2355.0,72.123,72.187,72.107,72.147,2355.0
2015-12-23 14:20:00,90.19,90.23,90.19,90.21,3327.0,72.147,72.179,72.147,72.163,3327.0
2015-12-23 14:25:00,90.24,90.32,90.19,90.32,5051.0,72.187,72.251,72.147,72.251,5051.0
2015-12-23 14:30:00,90.31,90.37,90.29,90.3,4572.0,72.243,72.291,72.227,72.235,4572.0
2015-12-23 14:35:00,90.3,90.37,90.3,90.32,7592.0,72.235,72.291,72.235,72.251,7592.0
2015-12-23 14:40:00,90.32,90.32,90.27,90.29,2560.0,72.251,72.251,72.211,72.227,2560.0
2015-12-23 14:45:00,90.28,90.34,90.25,90.34,2644.0,72.219,72.267,72.195,72.267,2644.0
2015-12-23 14:50:00,90.33,90.35,90.32,90.33,3500.0,72.259,72.275,72.251,72.259,3500.0
2015-12-23 14:55:00,90.33,90.33,90.28,90.31,4763.0,72.259,72.259,72.219,72.243,4763.0
2015-12-23 15:00:00,90.32,90.34,90.23,90.25,6170.0,72.251,72.267,72.179,72.195,6170.0
2015-12-23 15:05:00,90.24,90.27,90.17,90.24,7399.0,72.187,72.211,72.131,72.187,7399.0
2015-12-23 15:10:00,90.27,90.29,90.22,90.22,5338.0,72.211,72.227,72.171,72.171,5338.0
2015-12-23 15:15:00,90.23,90.28,90.21,90.22,4398.0,72.179,72.219,72.163,72.171,4398.0
2015-12-23 15:20:00,90.23,90.3,90.23,90.27,7352.0,72.179,72.235,72.179,72.211,7352.0
2015-12-23 15:25:00,90.24,90.26,90.2,90.23,4098.0,72.187,72.203,72.155,72.179,4098.0
2015-12-23 15:30:00,90.22,90.29,90.2,90.28,11150.0,72.171,72.227,72.155,72.219,11150.0
2015-12-23 15:35:00,90.29,90.3,90.18,90.24,22232.0,72.227,72.235,72.139,72.187,22232.0
2015-12-23 15:40:00,90.24,90.27,90.18,90.24,15084.0,72.187,72.211,72.139,72.187,15084.0
2015-12-23 15:45:00,90.24,90.34,90.23,90.3,15954.0,72.187,72.267,72.179,72.235,15954.0
2015-12-23 15:50:00,90.3,90.42,90.27,90.42,25687.0,72.235,72.331,72.211,72.331,25687.0
2015-12-23 15:55:00,90.42,90.42,90.32,90.35,38173.0,72.331,72.331,72.251,72.275,38173.0
2015-12-24 09:30:00,90.28,90.46,90.24,90.24,6934.0,72.219,72.363,72.187,72.187,6934.0
2015-12-24 09:35:00,90.24,90.37,90.14,90.3,3650.0,72.187,72.291,72.107,72.235,3650.0
2015-12-24 09:40:00,90.3,90.34,90.18,90.34,2335.0,72.235,72.267,72.139,72.267,2335.0
2015-12-24 09:45:00,90.26,90.3,90.13,90.29,4700.0,72.203,72.235,72.099,72.227,4700.0
2015-12-24 09:50:00,90.27,90.3,90.15,90.28,3946.0,72.211,72.235,72.115,72.219,3946.0
2015-12-24 09:55:00,90.27,90.29,90.23,90.27,1000.0,72.211,72.227,72.179,72.211,1000.0
2015-12-24 10:00:00,90.3,90.41,90.3,90.34,5116.0,72.235,72.323,72.235,72.267,5116.0
2015-12-24 10:05:00,90.33,90.38,90.32,90.33,1400.0,72.259,72.299,72.251,72.259,1400.0
2015-12-24 10:10:00,90.32,90.36,90.28,90.32,6082.0,72.251,72.283,72.219,72.251,6082.0
2015-12-24 10:15:00,90.32,90.34,90.28,90.34,2911.0,72.251,72.267,72.219,72.267,2911.0
2015-12-24 10:20:00,90.32,90.34,90.15,90.16,5531.0,72.251,72.267,72.115,72.123,5531.0
2015-12-24 10:25:00,90.11,90.15,89.98,89.98,2200.0,72.083,72.115,71.9791,71.9791,2200.0
2015-12-24 10:30:00,90.01,90.11,90.0,90.04,2130.0,72.003,72.083,71.995,72.027,2130.0
2015-12-24 10:35:00,90.06,90.18,90.06,90.1,2199.0,72.043,72.139,72.043,72.075,2199.0
2015-12-24 10:40:00,90.09,90.17,90.08,90.15,1900.0,72.067,72.131,72.059,72.115,1900.0
2015-12-24 10:45:00,90.15,90.19,90.09,90.19,2637.0,72.115,72.147,72.067,72.147,2637.0
2015-12-24 10:50:00,90.2,90.22,90.12,90.13,12716.0,72.155,72.171,72.091,72.099,12716.0
2015-12-24 10:55:00,90.15,90.2,90.1,90.2,7183.0,72.115,72.155,72.075,72.155,7183.0
2015-12-24 11:00:00,90.21,90.22,90.18,90.19,5405.0,72.163,72.171,72.139,72.147,5405.0
2015-12-24 11:05:00,90.19,90.24,90.17,90.22,4816.0,72.147,72.187,72.131,72.171,4816.0
2015-12-24 11:10:00,90.22,90.26,90.2,90.23,3501.0,72.171,72.203,72.155,72.179,3501.0
2015-12-24 11:15:00,90.21,90.37,90.2,90.37,7675.0,72.163,72.291,72.155,72.291,7675.0
2015-12-24 11:20:00,90.36,90.38,90.32,90.33,4567.0,72.283,72.299,72.251,72.259,4567.0
2015-12-24 11:25:00,90.32,90.38,90.32,90.38,2606.0,72.251,72.299,72.251,72.299,2606.0
2015-12-24 11:30:00,90.38,90.47,90.37,90.46,2372.0,72.299,72.371,72.291,72.363,2372.0
2015-12-24 11:35:00,90.49,90.51,90.47,90.48,881.0,72.387,72.403,72.371,72.379,881.0
2015-12-24 11:40:00,90.49,90.51,90.46,90.48,5251.0,72.387,72.403,72.363,72.379,5251.0
2015-12-24 11:45:00,90.46,90.5,90.46,90.47,1400.0,72.363,72.395,72.363,72.371,1400.0
2015-12-24 11:50:00,90.48,90.49,90.43,90.44,2400.0,72.379,72.387,72.339,72.347,2400.0
2015-12-24 11:55:00,90.45,90.46,90.35,90.38,2997.0,72.355,72.363,72.275,72.299,2997.0
2015-12-24 12:00:00,90.37,90.45,90.37,90.38,2619.0,72.291,72.355,72.291,72.299,2619.0
2015-12-24 12:05:00,90.4,90.42,90.36,90.39,7150.0,72.315,72.331,72.283,72.307,7150.0
2015-12-24 12:10:00,90.4,90.42,90.38,90.41,3302.0,72.315,72.331,72.299,72.323,3302.0
2015-12-24 12:15:00,90.47,90.47,90.33,90.37,13944.0,72.371,72.371,72.259,72.291,13944.0
2015-12-24 12:20:00,90.37,90.41,90.34,90.37,3020.0,72.291,72.323,72.267,72.291,3020.0
2015-12-24 12:25:00,90.39,90.5,90.37,90.47,2981.0,72.307,72.395,72.291,72.371,2981.0
2015-12-24 12:30:00,90.45,90.5,90.44,90.5,3043.0,72.355,72.395,72.347,72.395,3043.0
2015-12-24 12:35:00,90.5,90.5,90.43,90.44,8740.0,72.395,72.395,72.339,72.347,8740.0
2015-12-24 12:40:00,90.45,90.49,90.42,90.49,6437.0,72.355,72.387,72.331,72.387,6437.0
2015-12-24 12:45:00,90.51,90.52,90.38,90.41,8815.0,72.403,72.411,72.299,72.323,8815.0
2015-12-24 12:50:00,90.41,90.41,90.34,90.35,9081.0,72.323,72.323,72.267,72.275,9081.0
2015-12-24 12:55:00,90.38,90.4,90.29,90.3,15803.0,72.299,72.315,72.227,72.235,15803.0
2015-12-28 09:30:00,90.2,90.26,89.91,90.06,8014.0,72.155,72.203,71.9231,72.043,8014.0
2015-12-28 09:35:00,90.02,90.06,89.93,89.93,1151.0,72.011,72.043,71.9391,71.9391,1151.0
2015-12-28 09:40:00,89.94,90.29,89.91,90.29,3466.0,71.9471,72.227,71.9231,72.227,3466.0
2015-12-28 09:45:00,90.18,90.19,90.0,90.03,4923.0,72.139,72.147,71.995,72.019,4923.0
2015-12-28 09:50:00,90.09,90.09,89.94,89.94,5133.0,72.067,72.067,71.9471,71.9471,5133.0
2015-12-28 09:55:00,89.95,90.06,89.94,89.97,3119.0,71.9551,72.043,71.9471,71.9711,3119.0
2015-12-28 10:00:00,89.96,90.0,89.77,89.82,1940.0,71.9631,71.995,71.8111,71.8511,1940.0
2015-12-28 10:05:00,89.78,89.83,89.71,89.79,10460.0,71.8191,71.8591,71.7631,71.8271,10460.0
2015-12-28 10:10:00,89.8,89.85,89.7,89.85,9458.0,71.8351,71.8751,71.7551,71.8751,9458.0
2015-12-28 10:15:00,89.89,89.97,89.89,89.91,3000.0,71.9071,71.9711,71.9071,71.9231,3000.0
2015-12-28 10:20:00,89.97,89.97,89.89,89.93,4118.0,71.9711,71.9711,71.9071,71.9391,4118.0
2015-12-28 10:25:00,89.9,89.94,89.81,89.94,2700.0,71.9151,71.9471,71.8431,71.9471,2700.0
2015-12-28 10:30:00,89.92,89.92,89.83,89.89,1379.0,71.9311,71.9311,71.8591,71.9071,1379.0
2015-12-28 10:35:00,89.86,89.86,89.73,89.75,3100.0,71.8831,71.8831,71.7791,71.7951,3100.0
2015-12-28 10:40:00,89.78,89.78,89.75,89.78,1559.0,71.8191,71.8191,71.7951,71.8191,1559.0
2015-12-28 10:45:00,89.83,89.91,89.79,89.85,2282.0,71.8591,71.9231,71.8271,71.8751,2282.0
2015-12-28 10:50:00,89.86,89.95,89.86,89.95,1458.0,71.8831,71.9551,71.8831,71.9551,1458.0
2015-12-28 10:55:00,89.91,89.94,89.84,89.89,4584.0,71.9231,71.9471,71.8671,71.9071,4584.0
2015-12-28 11:00:00,89.9,89.98,89.88,89.92,6354.0,71.9151,71.9791,71.8991,71.9311,6354.0
2015-12-28 11:05:00,89.9,89.95,89.9,89.94,1727.0,71.9151,71.9551,71.9151,71.9471,1727.0
2015-12-28 11:10:00,89.93,89.97,89.91,89.95,2871.0,71.9391,71.9711,71.9231,71.9551,2871.0
2015-12-28 11:15:00,89.97,90.0,89.92,90.0,1884.0,71.9711,71.995,71.9311,71.995,1884.0
2015-12-28 11:20:00,90.01,90.03,89.94,89.98,1541.0,72.003,72.019,71.9471,71.9791,1541.0
2015-12-28 11:25:00,89.98,89.99,89.91,89.93,1100.0,71.9791,71.9871,71.9231,71.9391,1100.0
2015-12-28 11:30:00,89.93,90.1,89.93,90.09,2225.0,71.9391,72.075,71.9391,72.067,2225.0
2015-12-28 11:35:00,90.09,90.11,90.04,90.08,8274.0,72.067,72.083,72.027,72.059,8274.0
2015-12-28 11:40:00,90.04,90.09,90.02,90.08,2766.0,72.027,72.067,72.011,72.059,2766.0
2015-12-28 11:45:00,90.05,90.08,90.01,90.02,2800.0,72.035,72.059,72.003,72.011,2800.0
2015-12-28 11:50:00,90.03,90.09,90.02,90.07,4300.0,72.019,72.067,72.011,72.051,4300.0
2015-12-28 11:55:00,90.09,90.2,90.09,90.18,2202.0,72.067,72.155,72.067,72.139,2202.0
2015-12-28 12:00:00,90.19,90.23,90.13,90.19,2050.0,72.147,72.179,72.099,72.147,2050.0
2015-12-28 12:05:00,90.2,90.22,90.14,90.18,2486.0,72.155,72.171,72.107,72.139,2486.0
2015-12-28 12:10:00,90.18,90.25,90.16,90.25,3144.0,72.139,72.195,72.123,72.195,3144.0
2015-12-28 12:15:00,90.23,90.3,90.22,90.25,7397.0,72.179,72.235,72.171,72.195,7397.0
2015-12-28 12:20:00,90.23,90.34,90.2,90.34,4764.0,72.179,72.267,72.155,72.267,4764.0
2015-12-28 12:25:00,90.37,90.38,90.32,90.36,4135.0,72.291,72.299,72.251,72.283,4135.0
2015-12-28 12:30:00,90.37,90.42,90.36,90.4,6482.0,72.291,72.331,72.283,72.315,6482.0
2015-12-28 12:35:00,90.4,90.43,90.35,90.43,2926.0,72.315,72.339,72.275,72.339,2926.0
2015-12-28 12:40:00,90.41,90.41,90.35,90.35,1800.0,72.323,72.323,72.275,72.275,1800.0
2015-12-28 12:45:00,90.36,90.36,90.29,90.3,3100.0,72.283,72.283,72.227,72.235,3100.0
2015-12-28 12:50:00,90.28,90.28,90.21,90.21,1728.0,72.219,72.219,72.163,72.163,1728.0
2015-12-28 12:55:00,90.21,90.21,90.12,90.12,1244.0,72.163,72.163,72.091,72.091,1244.0
2015-12-28 13:00:00,90.13,90.17,90.1,90.11,1400.0,72.099,72.131,72.075,72.083,1400.0
2015-12-28 13:05:00,90.12,90.12,90.03,90.08,2800.0,72.091,72.091,72.019,72.059,2800.0
2015-12-28 13:10:00,90.09,90.13,90.04,90.1,3100.0,72.067,72.099,72.027,72.075,3100.0
2015-12-28 13:15:00,90.12,90.17,90.11,90.14,3280.0,72.091,72.131,72.083,72.107,3280.0
2015-12-28 13:20:00,90.17,90.17,90.14,90.15,2561.0,72.131,72.131,72.107,72.115,2561.0
2015-12-28 13:25:00,90.19,90.21,90.18,90.18,500.0,72.147,72.163,72.139,72.139,500.0
2015-12-28 13:30:00,90.21,90.32,90.21,90.31,1900.0,72.163,72.251,72.163,72.243,1900.0
2015-12-28 13:35:00,90.33,90.36,90.3,90.32,1000.0,72.259,72.283,72.235,72.251,1000.0
2015-12-28 13:40:00,90.32,90.37,90.25,90.25,3125.0,72.251,72.291,72.195,72.195,3125.0
2015-12-28 13:45:00,90.25,90.29,90.25,90.29,1344.0,72.195,72.227,72.195,72.227,1344.0
2015-12-28 13:50:00,90.25,90.28,90.13,90.14,5233.0,72.195,72.219,72.099,72.107,5233.0
2015-12-28 13:55:00,90.16,90.2,90.12,90.13,6788.0,72.123,72.155,72.091,72.099,6788.0
2015-12-28 14:00:00,90.15,90.17,90.09,90.1,4446.0,72.115,72.131,72.067,72.075,4446.0
2015-12-28 14:05:00,90.1,90.13,90.07,90.09,2259.0,72.075,72.099,72.051,72.067,2259.0
2015-12-28 14:10:00,90.11,90.11,90.06,90.1,3025.0,72.083,72.083,72.043,72.075,3025.0
2015-12-28 14:15:00,90.09,90.09,90.05,90.07,3628.0,72.067,72.067,72.035,72.051,3628.0
2015-12-28 14:20:00,90.07,90.11,90.07,90.08,3131.0,72.051,72.083,72.051,72.059,3131.0
2015-12-28 14:25:00,90.06,90.12,90.06,90.07,2590.0,72.043,72.091,72.043,72.051,2590.0
2015-12-28 14:30:00,90.09,90.1,90.02,90.02,2067.0,72.067,72.075,72.011,72.011,2067.0
2015-12-28 14:35:00,90.03,90.06,90.02,90.06,4841.0,72.019,72.043,72.011,72.043,4841.0
2015-12-28 14:40:00,90.07,90.15,90.07,90.1,8502.0,72.051,72.115,72.051,72.075,8502.0
2015-12-28 14:45:00,90.1,90.1,90.02,90.06,18735.0,72.075,72.075,72.011,72.043,18735.0
2015-12-28 14:50:00,90.12,90.12,90.07,90.12,2000.0,72.091,72.091,72.051,72.091,2000.0
2015-12-28 14:55:00,90.11,90.16,90.11,90.16,1800.0,72.083,72.123,72.083,72.123,1800.0
2015-12-28 15:00:00,90.15,90.2,90.13,90.13,4284.0,72.115,72.155,72.099,72.099,4284.0
2015-12-28 15:05:00,90.14,90.14,90.09,90.09,6406.0,72.107,72.107,72.067,72.067,6406.0
2015-12-28 15:10:00,90.09,90.11,90.08,90.08,2956.0,72.067,72.083,72.059,72.059,2956.0
2015-12-28 15:15:00,90.08,90.14,90.08,90.1,5415.0,72.059,72.107,72.059,72.075,5415.0
2015-12-28 15:20:00,90.1,90.24,90.1,90.24,6300.0,72.075,72.187,72.075,72.187,6300.0
2015-12-28 15:25:00,90.25,90.28,90.25,90.27,3900.0,72.195,72.219,72.195,72.211,3900.0
2015-12-28 15:30:00,90.27,90.34,90.24,90.34,9884.0,72.211,72.267,72.187,72.267,9884.0
2015-12-28 15:35:00,90.32,90.33,90.26,90.28,8387.0,72.251,72.259,72.203,72.219,8387.0
2015-12-28 15:40:00,90.27,90.39,90.27,90.33,10305.0,72.211,72.307,72.211,72.259,10305.0
2015-12-28 15:45:00,90.31,90.32,90.28,90.31,14601.0,72.243,72.251,72.219,72.243,14601.0
2015-12-28 15:50:00,90.31,90.36,90.3,90.34,12415.0,72.243,72.283,72.235,72.267,12415.0
2015-12-28 15:55:00,90.34,90.43,90.33,90.4,22343.0,72.267,72.339,72.259,72.315,22343.0
2015-12-29 09:30:00,90.69,91.07,90.55,91.0,15015.0,72.547,72.851,72.435,72.795,15015.0
2015-12-29 09:35:00,90.86,91.05,90.86,90.99,5462.0,72.683,72.835,72.683,72.787,5462.0
2015-12-29 09:40:00,90.98,90.98,90.8,90.89,6163.0,72.779,72.779,72.635,72.707,6163.0
2015-12-29 09:45:00,90.96,90.98,90.82,90.82,2350.0,72.763,72.779,72.651,72.651,2350.0
2015-12-29 09:50:00,90.91,90.95,90.82,90.82,2900.0,72.723,72.755,72.651,72.651,2900.0
2015-12-29 09:55:00,90.84,90.87,90.67,90.72,24688.0,72.667,72.691,72.531,72.571,24688.0
2015-12-29 10:00:00,90.74,90.88,90.71,90.71,4834.0,72.587,72.699,72.563,72.563,4834.0
2015-12-29 10:05:00,90.75,90.79,90.67,90.75,4400.0,72.595,72.627,72.531,72.595,4400.0
2015-12-29 10:10:00,90.79,90.84,90.73,90.76,2646.0,72.627,72.667,72.579,72.603,2646.0
2015-12-29 10:15:00,90.77,90.88,90.77,90.78,2359.0,72.611,72.699,72.611,72.619,2359.0
2015-12-29 10:20:00,90.77,90.86,90.7,90.76,5000.0,72.611,72.683,72.555,72.603,5000.0
2015-12-29 10:25:00,90.74,90.83,90.67,90.83,2451.0,72.587,72.659,72.531,72.659,2451.0
2015-12-29 10:30:00,90.82,90.92,90.76,90.76,5141.0,72.651,72.731,72.603,72.603,5141.0
2015-12-29 10:35:00,90.78,91.05,90.75,91.05,20366.0,72.619,72.835,72.595,72.835,20366.0
2015-12-29 10:40:00,91.04,91.05,90.93,91.0,3760.0,72.827,72.835,72.739,72.795,3760.0
2015-12-29 10:45:00,91.0,91.01,90.88,90.9,8843.0,72.795,72.803,72.699,72.715,8843.0
2015-12-29 10:50:00,90.9,90.92,90.81,90.92,2891.0,72.715,72.731,72.643,72.731,2891.0
2015-12-29 10:55:00,90.91,90.96,90.83,90.96,3643.0,72.723,72.763,72.659,72.763,3643.0
2015-12-29 11:00:00,90.96,91.01,90.95,91.0,4000.0,72.763,72.803,72.755,72.795,4000.0
2015-12-29 11:05:00,90.99,91.06,90.99,91.04,5975.0,72.787,72.843,72.787,72.827,5975.0
2015-12-29 11:10:00,91.02,91.13,90.99,91.09,9563.0,72.811,72.899,72.787,72.867,9563.0
2015-12-29 11:15:00,91.11,91.24,91.08,91.22,5747.0,72.883,72.987,72.859,72.971,5747.0
2015-12-29 11:20:00,91.2,91.21,91.04,91.07,5443.0,72.955,72.963,72.827,72.851,5443.0
2015-12-29 11:25:00,91.06,91.06,91.01,91.01,1300.0,72.843,72.843,72.803,72.803,1300.0
2015-12-29 11:30:00,90.99,91.04,90.97,91.03,3900.0,72.787,72.827,72.771,72.819,3900.0
2015-12-29 11:35:00,91.01,91.01,90.93,90.94,3757.0,72.803,72.803,72.739,72.747,3757.0
2015-12-29 11:40:00,90.96,90.96,90.89,90.95,2037.0,72.763,72.763,72.707,72.755,2037.0
2015-12-29 11:45:00,91.0,91.0,90.84,90.87,2301.0,72.795,72.795,72.667,72.691,2301.0
2015-12-29 11:50:00,90.85,90.88,90.79,90.86,1600.0,72.675,72.699,72.627,72.683,1600.0
2015-12-29 11:55:00,90.86,90.89,90.81,90.85,2850.0,72.683,72.707,72.643,72.675,2850.0
2015-12-29 12:00:00,90.84,90.93,90.82,90.93,1800.0,72.667,72.739,72.651,72.739,1800.0
2015-12-29 12:05:00,90.9,90.9,90.81,90.84,2000.0,72.715,72.715,72.643,72.667,2000.0
2015-12-29 12:10:00,90.84,90.87,90.82,90.86,2700.0,72.667,72.691,72.651,72.683,2700.0
2015-12-29 12:15:00,90.86,90.96,90.81,90.96,13690.0,72.683,72.763,72.643,72.763,13690.0
2015-12-29 12:20:00,90.97,91.02,90.96,91.02,6233.0,72.771,72.811,72.763,72.811,6233.0
2015-12-29 12:25:00,91.05,91.13,91.05,91.06,1717.0,72.835,72.899,72.835,72.843,1717.0
2015-12-29 12:30:00,91.06,91.08,91.04,91.05,2100.0,72.843,72.859,72.827,72.835,2100.0
2015-12-29 12:35:00,91.04,91.07,91.04,91.06,1239.0,72.827,72.851,72.827,72.843,1239.0
2015-12-29 12:40:00,91.03,91.03,90.98,91.0,2380.0,72.819,72.819,72.779,72.795,2380.0
2015-12-29 12:45:00,91.01,91.01,90.89,90.89,2795.0,72.803,72.803,72.707,72.707,2795.0
2015-12-29 12:50:00,90.87,90.91,90.83,90.83,10536.0,72.691,72.723,72.659,72.659,10536.0
2015-12-29 12:55:00,90.83,90.86,90.82,90.86,2900.0,72.659,72.683,72.651,72.683,2900.0
2015-12-29 13:00:00,90.86,90.89,90.82,90.89,4452.0,72.683,72.707,72.651,72.707,4452.0
2015-12-29 13:05:00,90.85,90.85,90.82,90.82,600.0,72.675,72.675,72.651,72.651,600.0
2015-12-29 13:10:00,90.84,90.84,90.81,90.84,3282.0,72.667,72.667,72.643,72.667,3282.0
2015-12-29 13:15:00,90.85,90.86,90.83,90.83,400.0,72.675,72.683,72.659,72.659,400.0
2015-12-29 13:20:00,90.83,90.86,90.83,90.85,863.0,72.659,72.683,72.659,72.675,863.0
2015-12-29 13:25:00,90.85,90.92,90.81,90.82,2600.0,72.675,72.731,72.643,72.651,2600.0
2015-12-29 13:30:00,90.83,90.85,90.77,90.85,5957.0,72.659,72.675,72.611,72.675,5957.0
2015-12-29 13:35:00,90.84,90.87,90.84,90.85,1600.0,72.667,72.691,72.667,72.675,1600.0
2015-12-29 13:40:00,90.85,90.92,90.83,90.92,2900.0,72.675,72.731,72.659,72.731,2900.0
2015-12-29 13:45:00,90.92,90.92,90.88,90.91,2061.0,72.731,72.731,72.699,72.723,2061.0
2015-12-29 13:50:00,90.93,90.96,90.91,90.96,1403.0,72.739,72.763,72.723,72.763,1403.0
2015-12-29 13:55:00,90.96,91.04,90.96,91.04,3269.0,72.763,72.827,72.763,72.827,3269.0
2015-12-29 14:00:00,91.06,91.06,90.99,91.04,2807.0,72.843,72.843,72.787,72.827,2807.0
2015-12-29 14:05:00,91.04,91.12,90.99,91.01,2787.0,72.827,72.891,72.787,72.803,2787.0
2015-12-29 14:10:00,90.99,91.01,90.97,91.01,2898.0,72.787,72.803,72.771,72.803,2898.0
2015-12-29 14:15:00,91.02,91.05,91.0,91.04,2200.0,72.811,72.835,72.795,72.827,2200.0
2015-12-29 14:20:00,91.05,91.06,91.0,91.0,1200.0,72.835,72.843,72.795,72.795,1200.0
2015-12-29 14:25:00,91.01,91.07,90.98,91.07,3097.0,72.803,72.851,72.779,72.851,3097.0
2015-12-29 14:30:00,91.06,91.06,91.0,91.01,1900.0,72.843,72.843,72.795,72.803,1900.0
2015-12-29 14:35:00,91.02,91.03,90.95,91.03,2463.0,72.811,72.819,72.755,72.819,2463.0
2015-12-29 14:40:00,91.03,91.04,90.98,91.01,2623.0,72.819,72.827,72.779,72.803,2623.0
2015-12-29 14:45:00,91.02,91.04,91.0,91.01,3460.0,72.811,72.827,72.795,72.803,3460.0
2015-12-29 14:50:00,91.0,91.04,90.99,91.03,4500.0,72.795,72.827,72.787,72.819,4500.0
2015-12-29 14:55:00,91.03,91.16,91.02,91.11,2433.0,72.819,72.923,72.811,72.883,2433.0
2015-12-29 15:00:00,91.1,91.13,91.09,91.1,4018.0,72.875,72.899,72.867,72.875,4018.0
2015-12-29 15:05:00,91.08,91.13,91.08,91.11,3521.0,72.859,72.899,72.859,72.883,3521.0
2015-12-29 15:10:00,91.14,91.14,91.12,91.12,4899.0,72.907,72.907,72.891,72.891,4899.0
2015-12-29 15:15:00,91.15,91.19,91.12,91.14,6181.0,72.915,72.947,72.891,72.907,6181.0
2015-12-29 15:20:00,91.16,91.19,91.11,91.14,19512.0,72.923,72.947,72.883,72.907,19512.0
2015-12-29 15:25:00,91.13,91.13,90.91,91.02,35251.0,72.899,72.899,72.723,72.811,35251.0
2015-12-29 15:30:00,91.05,91.07,90.98,91.04,7939.0,72.835,72.851,72.779,72.827,7939.0
2015-12-29 15:35:00,91.03,91.1,90.96,90.96,7267.0,72.819,72.875,72.763,72.763,7267.0
2015-12-29 15:40:00,90.96,90.99,90.9,90.98,7550.0,72.763,72.787,72.715,72.779,7550.0
2015-12-29 15:45:00,90.98,91.09,90.96,91.07,7835.0,72.779,72.867,72.763,72.851,7835.0
2015-12-29 15:50:00,91.07,91.1,91.05,91.09,10263.0,72.851,72.875,72.835,72.867,10263.0
2015-12-29 15:55:00,91.08,91.14,90.98,91.0,30867.0,72.859,72.907,72.779,72.795,30867.0
2015-12-30 09:30:00,90.86,91.13,90.59,91.13,10805.0,72.683,72.899,72.467,72.899,10805.0
2015-12-30 09:35:00,91.13,91.13,90.81,90.87,7530.0,72.899,72.899,72.643,72.691,7530.0
2015-12-30 09:40:00,90.9,90.96,90.72,90.72,1491.0,72.715,72.763,72.571,72.571,1491.0
2015-12-30 09:45:00,90.72,90.75,90.55,90.61,3103.0,72.571,72.595,72.435,72.483,3103.0
2015-12-30 09:50:00,90.62,90.75,90.56,90.68,8888.0,72.491,72.595,72.443,72.539,8888.0
2015-12-30 09:55:00,90.73,90.9,90.69,90.88,7299.0,72.579,72.715,72.547,72.699,7299.0
2015-12-30 10:00:00,90.88,90.97,90.86,90.93,7703.0,72.699,72.771,72.683,72.739,7703.0
2015-12-30 10:05:00,90.95,90.95,90.83,90.83,3327.0,72.755,72.755,72.659,72.659,3327.0
2015-12-30 10:10:00,90.81,90.88,90.76,90.88,9060.0,72.643,72.699,72.603,72.699,9060.0
2015-12-30 10:15:00,90.87,90.88,90.78,90.79,3176.0,72.691,72.699,72.619,72.627,3176.0
2015-12-30 10:20:00,90.79,90.81,90.7,90.77,7173.0,72.627,72.643,72.555,72.611,7173.0
2015-12-30 10:25:00,90.79,90.79,90.62,90.62,11691.0,72.627,72.627,72.491,72.491,11691.0
2015-12-30 10:30:00,90.65,90.72,90.64,90.68,9236.0,72.515,72.571,72.507,72.539,9236.0
2015-12-30 10:35:00,90.7,90.84,90.67,90.82,28225.0,72.555,72.667,72.531,72.651,28225.0
2015-12-30 10:40:00,90.85,91.03,90.84,90.97,6371.0,72.675,72.819,72.667,72.771,6371.0
2015-12-30 10:45:00,90.94,90.96,90.87,90.87,2609.0,72.747,72.763,72.691,72.691,2609.0
2015-12-30 10:50:00,90.89,90.97,90.89,90.96,3210.0,72.707,72.771,72.707,72.763,3210.0
2015-12-30 10:55:00,90.95,91.02,90.95,91.02,1603.0,72.755,72.811,72.755,72.811,1603.0
2015-12-30 11:00:00,91.04,91.09,91.0,91.01,2400.0,72.827,72.867,72.795,72.803,2400.0
2015-12-30 11:05:00,91.02,91.02,90.97,90.99,2900.0,72.811,72.811,72.771,72.787,2900.0
2015-12-30 11:10:00,90.99,91.08,90.99,91.06,2428.0,72.787,72.859,72.787,72.843,2428.0
2015-12-30 11:15:00,91.09,91.09,90.94,90.97,4265.0,72.867,72.867,72.747,72.771,4265.0
2015-12-30 11:20:00,90.96,91.01,90.96,90.97,4857.0,72.763,72.803,72.763,72.771,4857.0
2015-12-30 11:25:00,90.95,90.97,90.82,90.91,4301.0,72.755,72.771,72.651,72.723,4301.0
2015-12-30 11:30:00,90.89,90.9,90.78,90.81,3161.0,72.707,72.715,72.619,72.643,3161.0
2015-12-30 11:35:00,90.84,90.85,90.72,90.72,11828.0,72.667,72.675,72.571,72.571,11828.0
2015-12-30 11:40:00,90.73,90.77,90.69,90.7,4373.0,72.579,72.611,72.547,72.555,4373.0
2015-12-30 11:45:00,90.72,90.72,90.69,90.7,2286.0,72.571,72.571,72.547,72.555,2286.0
2015-12-30 11:50:00,90.7,90.85,90.7,90.84,6095.0,72.555,72.675,72.555,72.667,6095.0
2015-12-30 11:55:00,90.84,90.88,90.73,90.73,3660.0,72.667,72.699,72.579,72.579,3660.0
2015-12-30 12:00:00,90.74,90.8,90.73,90.73,3736.0,72.587,72.635,72.579,72.579,3736.0
2015-12-30 12:05:00,90.75,90.8,90.74,90.77,3380.0,72.595,72.635,72.587,72.611,3380.0
2015-12-30 12:10:00,90.75,90.75,90.7,90.71,4025.0,72.595,72.595,72.555,72.563,4025.0
2015-12-30 12:15:00,90.7,90.72,90.7,90.71,2800.0,72.555,72.571,72.555,72.563,2800.0
2015-12-30 12:20:00,90.72,90.72,90.69,90.7,7575.0,72.571,72.571,72.547,72.555,7575.0
2015-12-30 12:25:00,90.7,90.73,90.69,90.73,5550.0,72.555,72.579,72.547,72.579,5550.0
2015-12-30 12:30:00,90.72,90.73,90.69,90.7,2018.0,72.571,72.579,72.547,72.555,2018.0
2015-12-30 12:35:00,90.69,90.7,90.64,90.65,4862.0,72.547,72.555,72.507,72.515,4862.0
2015-12-30 12:40:00,90.65,90.69,90.64,90.68,5356.0,72.515,72.547,72.507,72.539,5356.0
2015-12-30 12:45:00,90.68,90.68,90.65,90.65,4486.0,72.539,72.539,72.515,72.515,4486.0
2015-12-30 12:50:00,90.67,90.68,90.65,90.65,1894.0,72.531,72.539,72.515,72.515,1894.0
2015-12-30 12:55:00,90.66,90.66,90.65,90.66,5104.0,72.523,72.523,72.515,72.523,5104.0
2015-12-30 13:00:00,90.67,90.69,90.6,90.61,4026.0,72.531,72.547,72.475,72.483,4026.0
2015-12-30 13:05:00,90.6,90.63,90.58,90.61,12221.0,72.475,72.499,72.459,72.483,12221.0
2015-12-30 13:10:00,90.6,90.67,90.58,90.62,5256.0,72.475,72.531,72.459,72.491,5256.0
2015-12-30 13:15:00,90.62,90.62,90.6,90.62,2380.0,72.491,72.491,72.475,72.491,2380.0
2015-12-30 13:20:00,90.61,90.65,90.59,90.64,6046.0,72.483,72.515,72.467,72.507,6046.0
2015-12-30 13:25:00,90.64,90.67,90.63,90.63,1781.0,72.507,72.531,72.499,72.499,1781.0
2015-12-30 13:30:00,90.63,90.64,90.62,90.63,3718.0,72.499,72.507,72.491,72.499,3718.0
2015-12-30 13:35:00,90.67,90.67,90.63,90.63,1660.0,72.531,72.531,72.499,72.499,1660.0
2015-12-30 13:40:00,90.63,90.67,90.62,90.66,3438.0,72.499,72.531,72.491,72.523,3438.0
2015-12-30 13:45:00,90.68,90.69,90.66,90.67,1241.0,72.539,72.547,72.523,72.531,1241.0
2015-12-30 13:50:00,90.66,90.67,90.65,90.67,3301.0,72.523,72.531,72.515,72.531,3301.0
2015-12-30 13:55:00,90.67,90.71,90.66,90.69,2612.0,72.531,72.563,72.523,72.547,2612.0
2015-12-30 14:00:00,90.69,90.74,90.68,90.71,3520.0,72.547,72.587,72.539,72.563,3520.0
2015-12-30 14:05:00,90.7,90.7,90.65,90.66,4160.0,72.555,72.555,72.515,72.523,4160.0
2015-12-30 14:10:00,90.67,90.69,90.62,90.69,6311.0,72.531,72.547,72.491,72.547,6311.0
2015-12-30 14:15:00,90.68,90.68,90.64,90.65,2712.0,72.539,72.539,72.507,72.515,2712.0
2015-12-30 14:20:00,90.64,90.69,90.64,90.69,1455.0,72.507,72.547,72.507,72.547,1455.0
2015-12-30 14:25:00,90.68,90.73,90.67,90.72,3027.0,72.539,72.579,72.531,72.571,3027.0
2015-12-30 14:30:00,90.71,90.74,90.69,90.7,3285.0,72.563,72.587,72.547,72.555,3285.0
2015-12-30 14:35:00,90.72,90.75,90.72,90.72,2606.0,72.571,72.595,72.571,72.571,2606.0
2015-12-30 14:40:00,90.7,90.72,90.68,90.69,2015.0,72.555,72.571,72.539,72.547,2015.0
2015-12-30 14:45:00,90.69,90.73,90.69,90.72,2390.0,72.547,72.579,72.547,72.571,2390.0
2015-12-30 14:50:00,90.72,90.73,90.69,90.73,7727.0,72.571,72.579,72.547,72.579,7727.0
2015-12-30 14:55:00,90.72,90.73,90.68,90.69,3000.0,72.571,72.579,72.539,72.547,3000.0
2015-12-30 15:00:00,90.7,90.73,90.68,90.69,4946.0,72.555,72.579,72.539,72.547,4946.0
2015-12-30 15:05:00,90.7,90.73,90.69,90.69,11807.0,72.555,72.579,72.547,72.547,11807.0
2015-12-30 15:10:00,90.69,90.72,90.68,90.7,3602.0,72.547,72.571,72.539,72.555,3602.0
2015-12-30 15:15:00,90.72,90.77,90.72,90.74,2700.0,72.571,72.611,72.571,72.587,2700.0
2015-12-30 15:20:00,90.74,90.78,90.74,90.78,4042.0,72.587,72.619,72.587,72.619,4042.0
2015-12-30 15:25:00,90.78,90.79,90.74,90.75,5363.0,72.619,72.627,72.587,72.595,5363.0
2015-12-30 15:30:00,90.74,90.74,90.56,90.59,15143.0,72.587,72.587,72.443,72.467,15143.0
2015-12-30 15:35:00,90.57,90.61,90.47,90.59,14004.0,72.451,72.483,72.371,72.467,14004.0
2015-12-30 15:40:00,90.57,90.67,90.55,90.61,11729.0,72.451,72.531,72.435,72.483,11729.0
2015-12-30 15:45:00,90.62,90.63,90.58,90.61,11823.0,72.491,72.499,72.459,72.483,11823.0
2015-12-30 15:50:00,90.61,90.61,90.49,90.5,15850.0,72.483,72.483,72.387,72.395,15850.0
2015-12-30 15:55:00,90.5,90.63,90.49,90.6,72601.0,72.395,72.499,72.387,72.475,72601.0
2015-12-31 09:30:00,90.1,90.1,89.83,89.93,13673.0,72.075,72.075,71.8591,71.9391,13673.0
2015-12-31 09:35:00,90.0,90.01,89.81,89.81,1536.0,71.995,72.003,71.8431,71.8431,1536.0
2015-12-31 09:40:00,89.84,89.87,89.53,89.62,4339.0,71.8671,71.8911,71.6191,71.6911,4339.0
2015-12-31 09:45:00,89.63,89.67,89.56,89.61,750.0,71.6991,71.7311,71.6431,71.6831,750.0
2015-12-31 09:50:00,89.65,89.69,89.59,89.62,3236.0,71.7151,71.7471,71.6671,71.6911,3236.0
2015-12-31 09:55:00,89.56,89.68,89.56,89.56,1994.0,71.6431,71.7391,71.6431,71.6431,1994.0
2015-12-31 10:00:00,89.53,89.6,89.46,89.47,2800.0,71.6191,71.6751,71.5631,71.5711,2800.0
2015-12-31 10:05:00,89.47,89.49,89.38,89.4,9816.0,71.5711,71.5871,71.4991,71.5151,9816.0
2015-12-31 10:10:00,89.41,89.45,89.4,89.4,7094.0,71.5231,71.5551,71.5151,71.5151,7094.0
2015-12-31 10:15:00,89.44,89.44,89.22,89.28,14129.0,71.5471,71.5471,71.3711,71.4191,14129.0
2015-12-31 10:20:00,89.33,89.33,89.28,89.3,3002.0,71.4591,71.4591,71.4191,71.4351,3002.0
2015-12-31 10:25:00,89.28,89.28,89.18,89.21,4769.0,71.4191,71.4191,71.3391,71.3631,4769.0
2015-12-31 10:30:00,89.23,89.23,89.09,89.14,7700.0,71.3791,71.3791,71.2671,71.3071,7700.0
2015-12-31 10:35:00,89.16,89.17,89.1,89.13,3250.0,71.3231,71.3311,71.2751,71.2991,3250.0
2015-12-31 10:40:00,89.16,89.28,89.16,89.22,1182.0,71.3231,71.4191,71.3231,71.3711,1182.0
2015-12-31 10:45:00,89.26,89.32,89.25,89.3,2168.0,71.4031,71.4511,71.3951,71.4351,2168.0
2015-12-31 10:50:00,89.32,89.46,89.32,89.41,6412.0,71.4511,71.5631,71.4511,71.5231,6412.0
2015-12-31 10:55:00,89.38,89.42,89.31,89.34,7000.0,71.4991,71.5311,71.4431,71.4671,7000.0
2015-12-31 11:00:00,89.37,89.41,89.37,89.39,1300.0,71.4911,71.5231,71.4911,71.5071,1300.0
2015-12-31 11:05:00,89.35,89.42,89.33,89.42,1300.0,71.4751,71.5311,71.4591,71.5311,1300.0
2015-12-31 11:10:00,89.42,89.42,89.41,89.41,713.0,71.5311,71.5311,71.5231,71.5231,713.0
2015-12-31 11:15:00,89.45,89.49,89.42,89.49,3000.0,71.5551,71.5871,71.5311,71.5871,3000.0
2015-12-31 11:20:00,89.47,89.55,89.46,89.55,1300.0,71.5711,71.6351,71.5631,71.6351,1300.0
2015-12-31 11:25:00,89.58,89.68,89.57,89.68,5020.0,71.6591,71.7391,71.6511,71.7391,5020.0
2015-12-31 11:30:00,89.64,89.67,89.59,89.67,1500.0,71.7071,71.7311,71.6671,71.7311,1500.0
2015-12-31 11:35:00,89.71,89.79,89.68,89.78,5733.0,71.7631,71.8271,71.7391,71.8191,5733.0
2015-12-31 11:40:00,89.76,89.81,89.72,89.72,5000.0,71.8031,71.8431,71.7711,71.7711,5000.0
2015-12-31 11:45:00,89.74,89.86,89.74,89.86,1725.0,71.7871,71.8831,71.7871,71.8831,1725.0
2015-12-31 11:50:00,89.85,89.86,89.77,89.82,3298.0,71.8751,71.8831,71.8111,71.8511,3298.0
2015-12-31 11:55:00,89.84,89.95,89.84,89.95,2859.0,71.8671,71.9551,71.8671,71.9551,2859.0
2015-12-31 12:00:00,89.98,90.03,89.89,89.89,3901.0,71.9791,72.019,71.9071,71.9071,3901.0
2015-12-31 12:05:00,89.9,89.96,89.89,89.91,3200.0,71.9151,71.9631,71.9071,71.9231,3200.0
2015-12-31 12:10:00,89.92,89.94,89.85,89.89,1600.0,71.9311,71.9471,71.8751,71.9071,1600.0
2015-12-31 12:15:00,89.89,89.93,89.86,89.93,938.0,71.9071,71.9391,71.8831,71.9391,938.0
2015-12-31 12:20:00,89.92,89.92,89.88,89.9,1900.0,71.9311,71.9311,71.8991,71.9151,1900.0
2015-12-31 12:25:00,89.91,89.93,89.86,89.89,2943.0,71.9231,71.9391,71.8831,71.9071,2943.0
2015-12-31 12:30:00,89.88,89.88,89.83,89.85,1342.0,71.8991,71.8991,71.8591,71.8751,1342.0
2015-12-31 12:35:00,89.87,89.92,89.84,89.84,1760.0,71.8911,71.9311,71.8671,71.8671,1760.0
2015-12-31 12:40:00,89.88,89.88,89.77,89.8,4745.0,71.8991,71.8991,71.8111,71.8351,4745.0
2015-12-31 12:45:00,89.83,89.85,89.81,89.81,800.0,71.8591,71.8751,71.8431,71.8431,800.0
2015-12-31 12:50:00,89.76,89.79,89.76,89.77,400.0,71.8031,71.8271,71.8031,71.8111,400.0
2015-12-31 12:55:00,89.76,89.76,89.66,89.66,1502.0,71.8031,71.8031,71.7231,71.7231,1502.0
2015-12-31 13:00:00,89.65,89.69,89.64,89.65,811.0,71.7151,71.7471,71.7071,71.7151,811.0
2015-12-31 13:05:00,89.6,89.62,89.56,89.58,3759.0,71.6751,71.6911,71.6431,71.6591,3759.0
2015-12-31 13:10:00,89.58,89.72,89.58,89.72,1500.0,71.6591,71.7711,71.6591,71.7711,1500.0
2015-12-31 13:15:00,89.7,89.7,89.65,89.65,872.0,71.7551,71.7551,71.7151,71.7151,872.0
2015-12-31 13:20:00,89.67,89.8,89.67,89.8,1575.0,71.7311,71.8351,71.7311,71.8351,1575.0
2015-12-31 13:25:00,89.78,89.81,89.77,89.77,2852.0,71.8191,71.8431,71.8111,71.8111,2852.0
2015-12-31 13:30:00,89.79,89.8,89.76,89.78,2400.0,71.8271,71.8351,71.8031,71.8191,2400.0
2015-12-31 13:35:00,89.79,89.81,89.75,89.75,1701.0,71.8271,71.8431,71.7951,71.7951,1701.0
2015-12-31 13:40:00,89.78,89.87,89.78,89.86,700.0,71.8191,71.8911,71.8191,71.8831,700.0
2015-12-31 13:45:00,89.88,89.88,89.85,89.86,1325.0,71.8991,71.8991,71.8751,71.8831,1325.0
2015-12-31 13:50:00,89.89,89.92,89.89,89.92,1856.0,71.9071,71.9311,71.9071,71.9311,1856.0
2015-12-31 13:55:00,89.94,89.95,89.87,89.9,1614.0,71.9471,71.9551,71.8911,71.9151,1614.0
2015-12-31 14:00:00,89.92,89.93,89.88,89.88,2118.0,71.9311,71.9391,71.8991,71.8991,2118.0
2015-12-31 14:05:00,89.86,89.86,89.73,89.74,2311.0,71.8831,71.8831,71.7791,71.7871,2311.0
2015-12-31 14:10:00,89.73,89.79,89.73,89.79,3625.0,71.7791,71.8271,71.7791,71.8271,3625.0
2015-12-31 14:15:00,89.79,89.8,89.74,89.78,5655.0,71.8271,71.8351,71.7871,71.8191,5655.0
2015-12-31 14:20:00,89.74,89.74,89.62,89.62,1500.0,71.7871,71.7871,71.6911,71.6911,1500.0
2015-12-31 14:25:00,89.6,89.67,89.59,89.67,2100.0,71.6751,71.7311,71.6671,71.7311,2100.0
2015-12-31 14:30:00,89.65,89.67,89.61,89.63,2700.0,71.7151,71.7311,71.6831,71.6991,2700.0
2015-12-31 14:35:00,89.65,89.65,89.57,89.6,2720.0,71.7151,71.7151,71.6511,71.6751,2720.0
2015-12-31 14:40:00,89.58,89.64,89.57,89.57,3558.0,71.6591,71.7071,71.6511,71.6511,3558.0
2015-12-31 14:45:00,89.58,89.58,89.55,89.58,2300.0,71.6591,71.6591,71.6351,71.6591,2300.0
2015-12-31 14:50:00,89.56,89.6,89.55,89.56,3224.0,71.6431,71.6751,71.6351,71.6431,3224.0
2015-12-31 14:55:00,89.57,89.58,89.54,89.54,2329.0,71.6511,71.6591,71.6271,71.6271,2329.0
2015-12-31 15:00:00,89.54,89.55,89.48,89.5,3596.0,71.6271,71.6351,71.5791,71.5951,3596.0
2015-12-31 15:05:00,89.52,89.52,89.39,89.39,2404.0,71.6111,71.6111,71.5071,71.5071,2404.0
2015-12-31 15:10:00,89.39,89.44,89.37,89.39,7889.0,71.5071,71.5471,71.4911,71.5071,7889.0
2015-12-31 15:15:00,89.4,89.5,89.39,89.5,4343.0,71.5151,71.5951,71.5071,71.5951,4343.0
2015-12-31 15:20:00,89.47,89.47,89.42,89.45,6300.0,71.5711,71.5711,71.5311,71.5551,6300.0
2015-12-31 15:25:00,89.44,89.44,89.36,89.37,3867.0,71.5471,71.5471,71.4831,71.4911,3867.0
2015-12-31 15:30:00,89.36,89.53,89.36,89.53,15554.0,71.4831,71.6191,71.4831,71.6191,15554.0
2015-12-31 15:35:00,89.54,89.58,89.46,89.5,6845.0,71.6271,71.6591,71.5631,71.5951,6845.0
2015-12-31 15:40:00,89.5,89.5,89.44,89.45,14296.0,71.5951,71.5951,71.5471,71.5551,14296.0
2015-12-31 15:45:00,89.44,89.51,89.39,89.43,23104.0,71.5471,71.6031,71.5071,71.5391,23104.0
2015-12-31 15:50:00,89.43,89.52,89.42,89.51,22307.0,71.5391,71.6111,71.5311,71.6031,22307.0
2015-12-31 15:55:00,89.49,89.5,89.28,89.28,48942.0,71.5871,71.5951,71.4191,71.4191,48942.0
2016-01-04 09:30:00,88.16,88.36,88.16,88.34,448.0,70.5232,70.6831,70.5232,70.6671,448.0
2016-01-04 09:35:00,88.26,88.29,88.14,88.25,29365.0,70.6031,70.6271,70.5072,70.5951,29365.0
2016-01-04 09:40:00,88.25,88.26,87.99,88.16,8628.0,70.5951,70.6031,70.3872,70.5232,8628.0
2016-01-04 09:45:00,88.19,88.26,88.0,88.11,6265.0,70.5471,70.6031,70.3952,70.4832,6265.0
2016-01-04 09:50:00,88.16,88.41,88.16,88.32,4350.0,70.5232,70.7231,70.5232,70.6511,4350.0
2016-01-04 09:55:00,88.27,88.33,88.12,88.2,7535.0,70.6111,70.6591,70.4912,70.5551,7535.0
2016-01-04 10:00:00,88.12,88.15,87.9,88.01,17180.0,70.4912,70.5152,70.3152,70.4032,17180.0
2016-01-04 10:05:00,87.98,88.23,87.97,88.16,6928.0,70.3792,70.5791,70.3712,70.5232,6928.0
2016-01-04 10:10:00,88.16,88.29,88.06,88.1,7615.0,70.5232,70.6271,70.4432,70.4752,7615.0
2016-01-04 10:15:00,88.09,88.09,87.91,88.01,6198.0,70.4672,70.4672,70.3232,70.4032,6198.0
2016-01-04 10:20:00,88.02,88.13,87.81,87.81,8768.0,70.4112,70.4992,70.2432,70.2432,8768.0
2016-01-04 10:25:00,87.86,87.91,87.75,87.77,5000.0,70.2832,70.3232,70.1952,70.2112,5000.0
2016-01-04 10:30:00,87.8,87.84,87.66,87.67,6257.0,70.2352,70.2672,70.1232,70.1312,6257.0
2016-01-04 10:35:00,87.65,87.74,87.62,87.74,3600.0,70.1152,70.1872,70.0912,70.1872,3600.0
2016-01-04 10:40:00,87.74,87.82,87.63,87.81,7537.0,70.1872,70.2512,70.0992,70.2432,7537.0
2016-01-04 10:45:00,87.82,87.84,87.73,87.82,7540.0,70.2512,70.2672,70.1792,70.2512,7540.0
2016-01-04 10:50:00,87.82,87.9,87.7,87.7,7263.0,70.2512,70.3152,70.1552,70.1552,7263.0
2016-01-04 10:55:00,87.7,87.7,87.56,87.59,5900.0,70.1552,70.1552,70.0432,70.0672,5900.0
2016-01-04 11:00:00,87.58,87.58,87.42,87.52,5113.0,70.0592,70.0592,69.9312,70.0112,5113.0
2016-01-04 11:05:00,87.46,87.47,87.38,87.39,2870.0,69.9632,69.9712,69.8992,69.9072,2870.0
2016-01-04 11:10:00,87.33,87.52,87.32,87.52,20930.0,69.8592,70.0112,69.8512,70.0112,20930.0
2016-01-04 11:15:00,87.54,87.61,87.51,87.61,5137.0,70.0272,70.0832,70.0032,70.0832,5137.0
2016-01-04 11:20:00,87.58,87.69,87.52,87.63,2536.0,70.0592,70.1472,70.0112,70.0992,2536.0
2016-01-04 11:25:00,87.61,87.67,87.56,87.65,5100.0,70.0832,70.1312,70.0432,70.1152,5100.0
2016-01-04 11:30:00,87.6,87.74,87.55,87.7,4933.0,70.0752,70.1872,70.0352,70.1552,4933.0
2016-01-04 11:35:00,87.72,87.72,87.59,87.69,3115.0,70.1712,70.1712,70.0672,70.1472,3115.0
2016-01-04 11:40:00,87.71,87.85,87.61,87.64,7128.0,70.1632,70.2752,70.0832,70.1072,7128.0
2016-01-04 11:45:00,87.63,87.69,87.56,87.69,5339.0,70.0992,70.1472,70.0432,70.1472,5339.0
2016-01-04 11:50:00,87.76,87.79,87.56,87.56,6318.0,70.2032,70.2272,70.0432,70.0432,6318.0
2016-01-04 11:55:00,87.56,87.7,87.55,87.62,6020.0,70.0432,70.1552,70.0352,70.0912,6020.0
2016-01-04 12:00:00,87.61,87.66,87.54,87.58,5552.0,70.0832,70.1232,70.0272,70.0592,5552.0
2016-01-04 12:05:00,87.58,87.7,87.54,87.66,5782.0,70.0592,70.1552,70.0272,70.1232,5782.0
2016-01-04 12:10:00,87.61,87.7,87.57,87.58,4600.0,70.0832,70.1552,70.0512,70.0592,4600.0
2016-01-04 12:15:00,87.62,87.74,87.6,87.7,3714.0,70.0912,70.1872,70.0752,70.1552,3714.0
2016-01-04 12:20:00,87.7,87.7,87.6,87.6,3853.0,70.1552,70.1552,70.0752,70.0752,3853.0
2016-01-04 12:25:00,87.63,87.71,87.63,87.66,2800.0,70.0992,70.1632,70.0992,70.1232,2800.0
2016-01-04 12:30:00,87.65,87.68,87.58,87.66,3892.0,70.1152,70.1392,70.0592,70.1232,3892.0
2016-01-04 12:35:00,87.67,87.75,87.61,87.71,8671.0,70.1312,70.1952,70.0832,70.1632,8671.0
2016-01-04 12:40:00,87.7,87.85,87.69,87.81,8831.0,70.1552,70.2752,70.1472,70.2432,8831.0
2016-01-04 12:45:00,87.81,87.81,87.66,87.66,3111.0,70.2432,70.2432,70.1232,70.1232,3111.0
2016-01-04 12:50:00,87.69,87.76,87.69,87.71,3402.0,70.1472,70.2032,70.1472,70.1632,3402.0
2016-01-04 12:55:00,87.76,87.76,87.68,87.7,2000.0,70.2032,70.2032,70.1392,70.1552,2000.0
2016-01-04 13:00:00,87.69,87.78,87.69,87.78,2377.0,70.1472,70.2192,70.1472,70.2192,2377.0
2016-01-04 13:05:00,87.74,87.8,87.71,87.72,2250.0,70.1872,70.2352,70.1632,70.1712,2250.0
2016-01-04 13:10:00,87.75,87.87,87.75,87.84,4400.0,70.1952,70.2912,70.1952,70.2672,4400.0
2016-01-04 13:15:00,87.88,87.9,87.78,87.78,7006.0,70.2992,70.3152,70.2192,70.2192,7006.0
2016-01-04 13:20:00,87.82,87.84,87.69,87.76,5148.0,70.2512,70.2672,70.1472,70.2032,5148.0
2016-01-04 13:25:00,87.72,87.81,87.69,87.76,3733.0,70.1712,70.2432,70.1472,70.2032,3733.0
2016-01-04 13:30:00,87.77,87.77,87.7,87.75,3015.0,70.2112,70.2112,70.1552,70.1952,3015.0
2016-01-04 13:35:00,87.76,87.83,87.73,87.78,3520.0,70.2032,70.2592,70.1792,70.2192,3520.0
2016-01-04 13:40:00,87.78,87.78,87.68,87.7,3335.0,70.2192,70.2192,70.1392,70.1552,3335.0
2016-01-04 13:45:00,87.72,87.75,87.67,87.68,4700.0,70.1712,70.1952,70.1312,70.1392,4700.0
2016-01-04 13:50:00,87.67,87.72,87.64,87.65,4461.0,70.1312,70.1712,70.1072,70.1152,4461.0
2016-01-04 13:55:00,87.67,87.71,87.59,87.64,3973.0,70.1312,70.1632,70.0672,70.1072,3973.0
2016-01-04 14:00:00,87.63,87.64,87.59,87.63,3009.0,70.0992,70.1072,70.0672,70.0992,3009.0
2016-01-04 14:05:00,87.62,87.7,87.54,87.66,5163.0,70.0912,70.1552,70.0272,70.1232,5163.0
2016-01-04 14:10:00,87.67,87.69,87.63,87.65,2606.0,70.1312,70.1472,70.0992,70.1152,2606.0
2016-01-04 14:15:00,87.63,87.63,87.54,87.62,3739.0,70.0992,70.0992,70.0272,70.0912,3739.0
2016-01-04 14:20:00,87.65,87.69,87.62,87.62,4235.0,70.1152,70.1472,70.0912,70.0912,4235.0
2016-01-04 14:25:00,87.63,87.69,87.59,87.62,6873.0,70.0992,70.1472,70.0672,70.0912,6873.0
2016-01-04 14:30:00,87.62,87.65,87.46,87.46,5059.0,70.0912,70.1152,69.9632,69.9632,5059.0
2016-01-04 14:35:00,87.46,87.46,87.38,87.41,3725.0,69.9632,69.9632,69.8992,69.9232,3725.0
2016-01-04 14:40:00,87.42,87.43,87.38,87.41,3699.0,69.9312,69.9392,69.8992,69.9232,3699.0
2016-01-04 14:45:00,87.41,87.47,87.4,87.46,4466.0,69.9232,69.9712,69.9152,69.9632,4466.0
2016-01-04 14:50:00,87.46,87.46,87.3,87.33,5615.0,69.9632,69.9632,69.8352,69.8592,5615.0
2016-01-04 14:55:00,87.34,87.39,87.27,87.31,5418.0,69.8672,69.9072,69.8112,69.8432,5418.0
2016-01-04 15:00:00,87.34,87.37,87.21,87.24,7145.0,69.8672,69.8912,69.7632,69.7872,7145.0
2016-01-04 15:05:00,87.26,87.27,87.2,87.21,8942.0,69.8032,69.8112,69.7552,69.7632,8942.0
2016-01-04 15:10:00,87.19,87.24,87.12,87.21,11726.0,69.7472,69.7872,69.6912,69.7632,11726.0
2016-01-04 15:15:00,87.2,87.23,87.13,87.16,6418.0,69.7552,69.7792,69.6992,69.7232,6418.0
2016-01-04 15:20:00,87.13,87.19,87.11,87.16,10312.0,69.6992,69.7472,69.6832,69.7232,10312.0
2016-01-04 15:25:00,87.17,87.26,87.17,87.24,7961.0,69.7312,69.8032,69.7312,69.7872,7961.0
2016-01-04 15:30:00,87.25,87.44,87.25,87.4,13199.0,69.7952,69.9472,69.7952,69.9152,13199.0
2016-01-04 15:35:00,87.41,87.48,87.4,87.48,18542.0,69.9232,69.9792,69.9152,69.9792,18542.0
2016-01-04 15:40:00,87.51,87.65,87.49,87.6,25300.0,70.0032,70.1152,69.9872,70.0752,25300.0
2016-01-04 15:45:00,87.63,87.88,87.61,87.85,34339.0,70.0992,70.2992,70.0832,70.2752,34339.0
2016-01-04 15:50:00,87.87,87.87,87.72,87.77,43262.0,70.2912,70.2912,70.1712,70.2112,43262.0
2016-01-04 15:55:00,87.78,88.0,87.77,87.96,96895.0,70.2192,70.3952,70.2112,70.3632,96895.0
2016-01-05 09:30:00,88.48,88.79,88.48,88.64,53358.0,70.7791,71.0271,70.7791,70.9071,53358.0
2016-01-05 09:35:00,88.67,88.79,88.51,88.52,12189.0,70.9311,71.0271,70.8031,70.8111,12189.0
2016-01-05 09:40:00,88.62,88.88,88.41,88.81,34951.0,70.8911,71.0991,70.7231,71.0431,34951.0
2016-01-05 09:45:00,88.75,88.85,88.53,88.53,19959.0,70.9951,71.0751,70.8191,70.8191,19959.0
2016-01-05 09:50:00,88.53,88.61,88.41,88.41,8319.0,70.8191,70.8831,70.7231,70.7231,8319.0
2016-01-05 09:55:00,88.4,88.4,88.23,88.33,6494.0,70.7151,70.7151,70.5791,70.6591,6494.0
2016-01-05 10:00:00,88.31,88.36,88.13,88.13,26821.0,70.6431,70.6831,70.4992,70.4992,26821.0
2016-01-05 10:05:00,88.11,88.19,87.93,87.94,13089.0,70.4832,70.5471,70.3392,70.3472,13089.0
2016-01-05 10:10:00,87.94,87.99,87.79,87.79,15812.0,70.3472,70.3872,70.2272,70.2272,15812.0
2016-01-05 10:15:00,87.78,87.85,87.7,87.75,12745.0,70.2192,70.2752,70.1552,70.1952,12745.0
2016-01-05 10:20:00,87.71,87.73,87.59,87.64,6832.0,70.1632,70.1792,70.0672,70.1072,6832.0
2016-01-05 10:25:00,87.58,87.66,87.48,87.48,8389.0,70.0592,70.1232,69.9792,69.9792,8389.0
2016-01-05 10:30:00,87.47,87.67,87.47,87.62,17645.0,69.9712,70.1312,69.9712,70.0912,17645.0
2016-01-05 10:35:00,87.62,87.9,87.54,87.9,4699.0,70.0912,70.3152,70.0272,70.3152,4699.0
2016-01-05 10:40:00,87.91,87.99,87.84,87.89,8729.0,70.3232,70.3872,70.2672,70.3072,8729.0
2016-01-05 10:45:00,87.92,87.98,87.85,87.85,12080.0,70.3312,70.3792,70.2752,70.2752,12080.0
2016-01-05 10:50:00,87.85,87.89,87.78,87.81,8480.0,70.2752,70.3072,70.2192,70.2432,8480.0
2016-01-05 10:55:00,87.78,87.83,87.77,87.78,3600.0,70.2192,70.2592,70.2112,70.2192,3600.0
2016-01-05 11:00:00,87.79,87.79,87.6,87.61,6659.0,70.2272,70.2272,70.0752,70.0832,6659.0
2016-01-05 11:05:00,87.61,87.67,87.52,87.52,6788.0,70.0832,70.1312,70.0112,70.0112,6788.0
2016-01-05 11:10:00,87.53,87.7,87.53,87.63,8184.0,70.0192,70.1552,70.0192,70.0992,8184.0
2016-01-05 11:15:00,87.6,87.63,87.4,87.4,23723.0,70.0752,70.0992,69.9152,69.9152,23723.0
2016-01-05 11:20:00,87.44,87.59,87.42,87.52,11026.0,69.9472,70.0672,69.9312,70.0112,11026.0
2016-01-05 11:25:00,87.52,87.7,87.52,87.56,18902.0,70.0112,70.1552,70.0112,70.0432,18902.0
2016-01-05 11:30:00,87.58,87.77,87.49,87.76,22276.0,70.0592,70.2112,69.9872,70.2032,22276.0
2016-01-05 11:35:00,87.77,87.85,87.76,87.8,11274.0,70.2112,70.2752,70.2032,70.2352,11274.0
2016-01-05 11:40:00,87.8,87.82,87.65,87.67,16893.0,70.2352,70.2512,70.1152,70.1312,16893.0
2016-01-05 11:45:00,87.68,87.77,87.67,87.75,10050.0,70.1392,70.2112,70.1312,70.1952,10050.0
2016-01-05 11:50:00,87.75,87.76,87.48,87.48,29975.0,70.1952,70.2032,69.9792,69.9792,29975.0
2016-01-05 11:55:00,87.48,87.72,87.47,87.72,17993.0,69.9792,70.1712,69.9712,70.1712,17993.0
2016-01-05 12:00:00,87.75,87.77,87.56,87.56,6511.0,70.1952,70.2112,70.0432,70.0432,6511.0
2016-01-05 12:05:00,87.58,87.58,87.48,87.52,6713.0,70.0592,70.0592,69.9792,70.0112,6713.0
2016-01-05 12:10:00,87.53,87.55,87.36,87.4,10262.0,70.0192,70.0352,69.8832,69.9152,10262.0
2016-01-05 12:15:00,87.38,87.44,87.35,87.39,6179.0,69.8992,69.9472,69.8752,69.9072,6179.0
2016-01-05 12:20:00,87.37,87.4,87.3,87.31,18851.0,69.8912,69.9152,69.8352,69.8432,18851.0
2016-01-05 12:25:00,87.34,87.36,87.22,87.34,28440.0,69.8672,69.8832,69.7712,69.8672,28440.0
2016-01-05 12:30:00,87.3,87.36,87.25,87.28,8405.0,69.8352,69.8832,69.7952,69.8192,8405.0
2016-01-05 12:35:00,87.3,87.38,87.26,87.38,9042.0,69.8352,69.8992,69.8032,69.8992,9042.0
2016-01-05 12:40:00,87.4,87.4,87.3,87.36,4761.0,69.9152,69.9152,69.8352,69.8832,4761.0
2016-01-05 12:45:00,87.36,87.43,87.35,87.41,5702.0,69.8832,69.9392,69.8752,69.9232,5702.0
2016-01-05 12:50:00,87.41,87.41,87.36,87.41,3670.0,69.9232,69.9232,69.8832,69.9232,3670.0
2016-01-05 12:55:00,87.41,87.43,87.34,87.42,8643.0,69.9232,69.9392,69.8672,69.9312,8643.0
2016-01-05 13:00:00,87.43,87.43,87.3,87.37,11777.0,69.9392,69.9392,69.8352,69.8912,11777.0
2016-01-05 13:05:00,87.4,87.41,87.28,87.31,12760.0,69.9152,69.9232,69.8192,69.8432,12760.0
2016-01-05 13:10:00,87.32,87.39,87.29,87.34,5265.0,69.8512,69.9072,69.8272,69.8672,5265.0
2016-01-05 13:15:00,87.35,87.41,87.34,87.37,11456.0,69.8752,69.9232,69.8672,69.8912,11456.0
2016-01-05 13:20:00,87.37,87.4,87.33,87.36,7601.0,69.8912,69.9152,69.8592,69.8832,7601.0
2016-01-05 13:25:00,87.4,87.4,87.35,87.36,5485.0,69.9152,69.9152,69.8752,69.8832,5485.0
2016-01-05 13:30:00,87.36,87.45,87.32,87.42,11980.0,69.8832,69.9552,69.8512,69.9312,11980.0
2016-01-05 13:35:00,87.43,87.51,87.4,87.51,4500.0,69.9392,70.0032,69.9152,70.0032,4500.0
2016-01-05 13:40:00,87.51,87.55,87.47,87.49,28431.0,70.0032,70.0352,69.9712,69.9872,28431.0
2016-01-05 13:45:00,87.5,87.54,87.45,87.5,10980.0,69.9952,70.0272,69.9552,69.9952,10980.0
2016-01-05 13:50:00,87.52,87.55,87.48,87.55,7282.0,70.0112,70.0352,69.9792,70.0352,7282.0
2016-01-05 13:55:00,87.56,87.6,87.45,87.45,12194.0,70.0432,70.0752,69.9552,69.9552,12194.0
2016-01-05 14:00:00,87.47,87.48,87.32,87.32,11142.0,69.9712,69.9792,69.8512,69.8512,11142.0
2016-01-05 14:05:00,87.32,87.36,87.26,87.36,11425.0,69.8512,69.8832,69.8032,69.8832,11425.0
2016-01-05 14:10:00,87.35,87.4,87.3,87.33,7297.0,69.8752,69.9152,69.8352,69.8592,7297.0
2016-01-05 14:15:00,87.3,87.45,87.29,87.41,12475.0,69.8352,69.9552,69.8272,69.9232,12475.0
2016-01-05 14:20:00,87.41,87.53,87.4,87.5,20060.0,69.9232,70.0192,69.9152,69.9952,20060.0
2016-01-05 14:25:00,87.49,87.53,87.47,87.48,10579.0,69.9872,70.0192,69.9712,69.9792,10579.0
2016-01-05 14:30:00,87.48,87.75,87.48,87.74,16384.0,69.9792,70.1952,69.9792,70.1872,16384.0
2016-01-05 14:35:00,87.77,87.83,87.72,87.77,16324.0,70.2112,70.2592,70.1712,70.2112,16324.0
2016-01-05 14:40:00,87.78,87.78,87.56,87.56,15703.0,70.2192,70.2192,70.0432,70.0432,15703.0
2016-01-05 14:45:00,87.59,87.6,87.5,87.55,15108.0,70.0672,70.0752,69.9952,70.0352,15108.0
2016-01-05 14:50:00,87.58,87.61,87.5,87.51,11106.0,70.0592,70.0832,69.9952,70.0032,11106.0
2016-01-05 14:55:00,87.54,87.59,87.5,87.54,9166.0,70.0272,70.0672,69.9952,70.0272,9166.0
2016-01-05 15:00:00,87.53,87.55,87.48,87.54,9487.0,70.0192,70.0352,69.9792,70.0272,9487.0
2016-01-05 15:05:00,87.51,87.56,87.47,87.52,19086.0,70.0032,70.0432,69.9712,70.0112,19086.0
2016-01-05 15:10:00,87.52,87.6,87.5,87.56,8718.0,70.0112,70.0752,69.9952,70.0432,8718.0
2016-01-05 15:15:00,87.58,87.59,87.51,87.54,7474.0,70.0592,70.0672,70.0032,70.0272,7474.0
2016-01-05 15:20:00,87.53,87.53,87.4,87.47,9444.0,70.0192,70.0192,69.9152,69.9712,9444.0
2016-01-05 15:25:00,87.48,87.57,87.44,87.45,12565.0,69.9792,70.0512,69.9472,69.9552,12565.0
2016-01-05 15:30:00,87.47,87.64,87.46,87.57,14070.0,69.9712,70.1072,69.9632,70.0512,14070.0
2016-01-05 15:35:00,87.59,87.66,87.51,87.63,14453.0,70.0672,70.1232,70.0032,70.0992,14453.0
2016-01-05 15:40:00,87.64,87.74,87.58,87.65,20681.0,70.1072,70.1872,70.0592,70.1152,20681.0
2016-01-05 15:45:00,87.66,87.68,87.55,87.61,21937.0,70.1232,70.1392,70.0352,70.0832,21937.0
2016-01-05 15:50:00,87.61,87.65,87.56,87.58,30379.0,70.0832,70.1152,70.0432,70.0592,30379.0
2016-01-05 15:55:00,87.58,87.7,87.58,87.69,58720.0,70.0592,70.1552,70.0592,70.1472,58720.0
2016-01-06 09:30:00,86.71,86.9,86.69,86.73,27813.0,69.3632,69.5152,69.3472,69.3792,27813.0
2016-01-06 09:35:00,86.73,87.04,86.69,87.03,15361.0,69.3792,69.6272,69.3472,69.6192,15361.0
2016-01-06 09:40:00,87.1,87.1,86.93,87.03,17310.0,69.6752,69.6752,69.5392,69.6192,17310.0
2016-01-06 09:45:00,86.98,87.05,86.62,86.66,19460.0,69.5792,69.6352,69.2912,69.3232,19460.0
2016-01-06 09:50:00,86.7,86.7,86.58,86.62,17532.0,69.3552,69.3552,69.2592,69.2912,17532.0
2016-01-06 09:55:00,86.63,86.78,86.6,86.75,16782.0,69.2992,69.4192,69.2752,69.3952,16782.0
2016-01-06 10:00:00,86.74,86.74,86.21,86.28,19089.0,69.3872,69.3872,68.9633,69.0193,19089.0
2016-01-06 10:05:00,86.32,86.52,86.22,86.52,16220.0,69.0513,69.2112,68.9713,69.2112,16220.0
2016-01-06 10:10:00,86.56,86.61,86.44,86.52,14373.0,69.2432,69.2832,69.1472,69.2112,14373.0
2016-01-06 10:15:00,86.52,86.54,86.39,86.49,14762.0,69.2112,69.2272,69.1072,69.1872,14762.0
2016-01-06 10:20:00,86.49,86.64,86.48,86.57,9150.0,69.1872,69.3072,69.1792,69.2512,9150.0
2016-01-06 10:25:00,86.55,86.68,86.48,86.63,10021.0,69.2352,69.3392,69.1792,69.2992,10021.0
2016-01-06 10:30:00,86.6,86.62,86.54,86.61,15611.0,69.2752,69.2912,69.2272,69.2832,15611.0
2016-01-06 10:35:00,86.63,86.64,86.51,86.58,17534.0,69.2992,69.3072,69.2032,69.2592,17534.0
2016-01-06 10:40:00,86.62,86.68,86.57,86.59,7824.0,69.2912,69.3392,69.2512,69.2672,7824.0
2016-01-06 10:45:00,86.6,86.78,86.54,86.74,6766.0,69.2752,69.4192,69.2272,69.3872,6766.0
2016-01-06 10:50:00,86.78,86.9,86.78,86.85,4420.0,69.4192,69.5152,69.4192,69.4752,4420.0
2016-01-06 10:55:00,86.86,87.03,86.86,87.0,5115.0,69.4832,69.6192,69.4832,69.5952,5115.0
2016-01-06 11:00:00,87.0,87.28,86.95,87.28,8675.0,69.5952,69.8192,69.5552,69.8192,8675.0
2016-01-06 11:05:00,87.29,87.33,87.18,87.18,7089.0,69.8272,69.8592,69.7392,69.7392,7089.0
2016-01-06 11:10:00,87.22,87.32,87.2,87.31,10024.0,69.7712,69.8512,69.7552,69.8432,10024.0
2016-01-06 11:15:00,87.3,87.3,87.16,87.17,5334.0,69.8352,69.8352,69.7232,69.7312,5334.0
2016-01-06 11:20:00,87.17,87.3,87.0,87.23,20357.0,69.7312,69.8352,69.5952,69.7792,20357.0
2016-01-06 11:25:00,87.25,87.67,87.19,87.6,51753.0,69.7952,70.1312,69.7472,70.0752,51753.0
2016-01-06 11:30:00,87.61,87.9,87.27,87.4,138388.0,70.0832,70.3152,69.8112,69.9152,138388.0
2016-01-06 11:35:00,87.41,87.72,87.37,87.66,28080.0,69.9232,70.1712,69.8912,70.1232,28080.0
2016-01-06 11:40:00,87.64,87.64,87.45,87.6,14089.0,70.1072,70.1072,69.9552,70.0752,14089.0
2016-01-06 11:45:00,87.6,87.63,87.43,87.58,8494.0,70.0752,70.0992,69.9392,70.0592,8494.0
2016-01-06 11:50:00,87.57,87.61,87.5,87.54,8153.0,70.0512,70.0832,69.9952,70.0272,8153.0
2016-01-06 11:55:00,87.5,87.52,87.35,87.37,18608.0,69.9952,70.0112,69.8752,69.8912,18608.0
2016-01-06 12:00:00,87.34,87.63,87.32,87.63,7371.0,69.8672,70.0992,69.8512,70.0992,7371.0
2016-01-06 12:05:00,87.65,87.75,87.51,87.75,6225.0,70.1152,70.1952,70.0032,70.1952,6225.0
2016-01-06 12:10:00,87.75,87.82,87.72,87.81,8290.0,70.1952,70.2512,70.1712,70.2432,8290.0
2016-01-06 12:15:00,87.81,87.82,87.7,87.74,9200.0,70.2432,70.2512,70.1552,70.1872,9200.0
2016-01-06 12:20:00,87.74,87.78,87.61,87.63,13880.0,70.1872,70.2192,70.0832,70.0992,13880.0
2016-01-06 12:25:00,87.58,87.72,87.54,87.67,7987.0,70.0592,70.1712,70.0272,70.1312,7987.0
2016-01-06 12:30:00,87.68,87.84,87.65,87.84,8311.0,70.1392,70.2672,70.1152,70.2672,8311.0
2016-01-06 12:35:00,87.89,88.04,87.82,87.85,9790.0,70.3072,70.4272,70.2512,70.2752,9790.0
2016-01-06 12:40:00,87.9,87.96,87.85,87.9,7300.0,70.3152,70.3632,70.2752,70.3152,7300.0
2016-01-06 12:45:00,87.9,87.93,87.75,87.75,3723.0,70.3152,70.3392,70.1952,70.1952,3723.0
2016-01-06 12:50:00,87.78,87.82,87.73,87.73,3600.0,70.2192,70.2512,70.1792,70.1792,3600.0
2016-01-06 12:55:00,87.74,87.78,87.67,87.78,8003.0,70.1872,70.2192,70.1312,70.2192,8003.0
2016-01-06 13:00:00,87.75,87.78,87.7,87.7,4139.0,70.1952,70.2192,70.1552,70.1552,4139.0
2016-01-06 13:05:00,87.71,87.75,87.7,87.73,2500.0,70.1632,70.1952,70.1552,70.1792,2500.0
2016-01-06 13:10:00,87.74,87.75,87.67,87.7,5315.0,70.1872,70.1952,70.1312,70.1552,5315.0
2016-01-06 13:15:00,87.68,87.75,87.68,87.72,5998.0,70.1392,70.1952,70.1392,70.1712,5998.0
2016-01-06 13:20:00,87.71,87.73,87.64,87.73,8686.0,70.1632,70.1792,70.1072,70.1792,8686.0
2016-01-06 13:25:00,87.74,87.78,87.72,87.73,5505.0,70.1872,70.2192,70.1712,70.1792,5505.0
2016-01-06 13:30:00,87.74,87.85,87.74,87.82,5332.0,70.1872,70.2752,70.1872,70.2512,5332.0
2016-01-06 13:35:00,87.84,87.86,87.79,87.82,3605.0,70.2672,70.2832,70.2272,70.2512,3605.0
2016-01-06 13:40:00,87.84,87.87,87.77,87.78,4810.0,70.2672,70.2912,70.2112,70.2192,4810.0
2016-01-06 13:45:00,87.76,87.81,87.75,87.78,4100.0,70.2032,70.2432,70.1952,70.2192,4100.0
2016-01-06 13:50:00,87.75,87.83,87.7,87.7,6460.0,70.1952,70.2592,70.1552,70.1552,6460.0
2016-01-06 13:55:00,87.69,87.71,87.64,87.66,6040.0,70.1472,70.1632,70.1072,70.1232,6040.0
2016-01-06 14:00:00,87.67,87.76,87.57,87.68,8220.0,70.1312,70.2032,70.0512,70.1392,8220.0
2016-01-06 14:05:00,87.68,87.9,87.59,87.89,6614.0,70.1392,70.3152,70.0672,70.3072,6614.0
2016-01-06 14:10:00,87.85,87.92,87.72,87.88,8297.0,70.2752,70.3312,70.1712,70.2992,8297.0
2016-01-06 14:15:00,87.86,87.9,87.77,87.81,7954.0,70.2832,70.3152,70.2112,70.2432,7954.0
2016-01-06 14:20:00,87.81,87.81,87.6,87.62,14047.0,70.2432,70.2432,70.0752,70.0912,14047.0
2016-01-06 14:25:00,87.62,87.64,87.55,87.61,12512.0,70.0912,70.1072,70.0352,70.0832,12512.0
2016-01-06 14:30:00,87.61,87.65,87.57,87.63,6043.0,70.0832,70.1152,70.0512,70.0992,6043.0
2016-01-06 14:35:00,87.65,87.75,87.64,87.64,9104.0,70.1152,70.1952,70.1072,70.1072,9104.0
2016-01-06 14:40:00,87.65,87.65,87.4,87.48,10448.0,70.1152,70.1152,69.9152,69.9792,10448.0
2016-01-06 14:45:00,87.49,87.49,87.22,87.22,8067.0,69.9872,69.9872,69.7712,69.7712,8067.0
2016-01-06 14:50:00,87.19,87.31,87.18,87.29,8885.0,69.7472,69.8432,69.7392,69.8272,8885.0
2016-01-06 14:55:00,87.27,87.28,87.09,87.18,14379.0,69.8112,69.8192,69.6672,69.7392,14379.0
2016-01-06 15:00:00,87.18,87.19,87.05,87.12,9634.0,69.7392,69.7472,69.6352,69.6912,9634.0
2016-01-06 15:05:00,87.13,87.17,87.03,87.17,14013.0,69.6992,69.7312,69.6192,69.7312,14013.0
2016-01-06 15:10:00,87.15,87.28,87.1,87.28,9225.0,69.7152,69.8192,69.6752,69.8192,9225.0
2016-01-06 15:15:00,87.3,87.36,87.23,87.36,8385.0,69.8352,69.8832,69.7792,69.8832,8385.0
2016-01-06 15:20:00,87.38,87.5,87.36,87.5,17436.0,69.8992,69.9952,69.8832,69.9952,17436.0
2016-01-06 15:25:00,87.48,87.67,87.48,87.65,23431.0,69.9792,70.1312,69.9792,70.1152,23431.0
2016-01-06 15:30:00,87.66,87.79,87.66,87.79,32123.0,70.1232,70.2272,70.1232,70.2272,32123.0
2016-01-06 15:35:00,87.78,87.92,87.75,87.81,48743.0,70.2192,70.3312,70.1952,70.2432,48743.0
2016-01-06 15:40:00,87.8,87.8,87.38,87.46,67531.0,70.2352,70.2352,69.8992,69.9632,67531.0
2016-01-06 15:45:00,87.5,87.69,87.47,87.69,62230.0,69.9952,70.1472,69.9712,70.1472,62230.0
2016-01-06 15:50:00,87.69,87.71,87.48,87.64,74740.0,70.1472,70.1632,69.9792,70.1072,74740.0
2016-01-06 15:55:00,87.65,87.84,87.61,87.77,163211.0,70.1152,70.2672,70.0832,70.2112,163211.0
2016-01-07 09:30:00,86.71,86.71,86.31,86.47,19393.0,69.3632,69.3632,69.0433,69.1712,19393.0
2016-01-07 09:35:00,86.66,86.86,86.6,86.72,6746.0,69.3232,69.4832,69.2752,69.3712,6746.0
2016-01-07 09:40:00,86.67,86.75,86.42,86.49,5951.0,69.3312,69.3952,69.1312,69.1872,5951.0
2016-01-07 09:45:00,86.4,86.6,86.37,86.6,5410.0,69.1152,69.2752,69.0912,69.2752,5410.0
2016-01-07 09:50:00,86.68,86.97,86.58,86.81,36117.0,69.3392,69.5712,69.2592,69.4432,36117.0
2016-01-07 09:55:00,86.77,87.09,86.71,87.09,25912.0,69.4112,69.6672,69.3632,69.6672,25912.0
2016-01-07 10:00:00,87.09,87.18,87.06,87.09,9490.0,69.6672,69.7392,69.6432,69.6672,9490.0
2016-01-07 10:05:00,87.12,87.12,86.96,87.06,4500.0,69.6912,69.6912,69.5632,69.6432,4500.0
2016-01-07 10:10:00,87.02,87.04,86.64,86.75,19237.0,69.6112,69.6272,69.3072,69.3952,19237.0
2016-01-07 10:15:00,86.78,86.88,86.74,86.88,5200.0,69.4192,69.4992,69.3872,69.4992,5200.0
2016-01-07 10:20:00,86.88,86.96,86.68,86.7,5016.0,69.4992,69.5632,69.3392,69.3552,5016.0
2016-01-07 10:25:00,86.7,86.82,86.65,86.67,7676.0,69.3552,69.4512,69.3152,69.3312,7676.0
2016-01-07 10:30:00,86.69,86.89,86.66,86.84,9299.0,69.3472,69.5072,69.3232,69.4672,9299.0
2016-01-07 10:35:00,86.88,86.97,86.85,86.87,10300.0,69.4992,69.5712,69.4752,69.4912,10300.0
2016-01-07 10:40:00,86.86,86.88,86.76,86.76,6953.0,69.4832,69.4992,69.4032,69.4032,6953.0
2016-01-07 10:45:00,86.78,86.88,86.75,86.82,2975.0,69.4192,69.4992,69.3952,69.4512,2975.0
2016-01-07 10:50:00,86.81,86.91,86.78,86.86,11878.0,69.4432,69.5232,69.4192,69.4832,11878.0
2016-01-07 10:55:00,86.86,86.89,86.67,86.71,13009.0,69.4832,69.5072,69.3312,69.3632,13009.0
2016-01-07 11:00:00,86.66,86.71,86.5,86.52,11263.0,69.3232,69.3632,69.1952,69.2112,11263.0
2016-01-07 11:05:00,86.49,86.58,86.43,86.58,22814.0,69.1872,69.2592,69.1392,69.2592,22814.0
2016-01-07 11:10:00,86.55,86.68,86.42,86.42,35567.0,69.2352,69.3392,69.1312,69.1312,35567.0
2016-01-07 11:15:00,86.42,86.46,86.31,86.34,11688.0,69.1312,69.1632,69.0433,69.0673,11688.0
2016-01-07 11:20:00,86.31,86.4,86.23,86.33,7461.0,69.0433,69.1152,68.9793,69.0593,7461.0
2016-01-07 11:25:00,86.32,86.45,86.32,86.37,5594.0,69.0513,69.1552,69.0513,69.0912,5594.0
2016-01-07 11:30:00,86.38,86.42,86.26,86.34,36743.0,69.0992,69.1312,69.0033,69.0673,36743.0
2016-01-07 11:35:00,86.35,86.4,86.3,86.38,9027.0,69.0753,69.1152,69.0353,69.0992,9027.0
2016-01-07 11:40:00,86.36,86.5,86.29,86.38,4500.0,69.0833,69.1952,69.0273,69.0992,4500.0
2016-01-07 11:45:00,86.34,86.34,86.22,86.27,5068.0,69.0673,69.0673,68.9713,69.0113,5068.0
2016-01-07 11:50:00,86.3,86.37,86.26,86.33,7014.0,69.0353,69.0912,69.0033,69.0593,7014.0
2016-01-07 11:55:00,86.35,86.38,86.29,86.33,9332.0,69.0753,69.0992,69.0273,69.0593,9332.0
2016-01-07 12:00:00,86.31,86.38,86.27,86.33,7800.0,69.0433,69.0992,69.0113,69.0593,7800.0
2016-01-07 12:05:00,86.34,86.38,86.28,86.32,6186.0,69.0673,69.0992,69.0193,69.0513,6186.0
2016-01-07 12:10:00,86.31,86.33,86.26,86.32,3225.0,69.0433,69.0593,69.0033,69.0513,3225.0
2016-01-07 12:15:00,86.33,86.35,86.29,86.35,8766.0,69.0593,69.0753,69.0273,69.0753,8766.0
2016-01-07 12:20:00,86.36,86.41,86.35,86.39,13435.0,69.0833,69.1232,69.0753,69.1072,13435.0
2016-01-07 12:25:00,86.4,86.43,86.31,86.34,10700.0,69.1152,69.1392,69.0433,69.0673,10700.0
2016-01-07 12:30:00,86.3,86.4,86.3,86.37,11255.0,69.0353,69.1152,69.0353,69.0912,11255.0
2016-01-07 12:35:00,86.37,86.37,86.24,86.32,15547.0,69.0912,69.0912,68.9873,69.0513,15547.0
2016-01-07 12:40:00,86.36,86.41,86.34,86.38,8433.0,69.0833,69.1232,69.0673,69.0992,8433.0
2016-01-07 12:45:00,86.37,86.41,86.34,86.34,5443.0,69.0912,69.1232,69.0673,69.0673,5443.0
2016-01-07 12:50:00,86.34,86.38,86.28,86.35,6925.0,69.0673,69.0992,69.0193,69.0753,6925.0
2016-01-07 12:55:00,86.35,86.37,86.18,86.26,8331.0,69.0753,69.0912,68.9393,69.0033,8331.0
2016-01-07 13:00:00,86.26,86.32,86.21,86.31,10926.0,69.0033,69.0513,68.9633,69.0433,10926.0
2016-01-07 13:05:00,86.3,86.33,86.1,86.22,14377.0,69.0353,69.0593,68.8753,68.9713,14377.0
2016-01-07 13:10:00,86.21,86.24,86.07,86.14,5458.0,68.9633,68.9873,68.8513,68.9073,5458.0
2016-01-07 13:15:00,86.11,86.19,86.07,86.12,5281.0,68.8833,68.9473,68.8513,68.8913,5281.0
2016-01-07 13:20:00,86.09,86.14,86.04,86.13,21160.0,68.8673,68.9073,68.8273,68.8993,21160.0
2016-01-07 13:25:00,86.16,86.25,86.11,86.12,5179.0,68.9233,68.9953,68.8833,68.8913,5179.0
2016-01-07 13:30:00,86.13,86.13,85.93,86.03,22915.0,68.8993,68.8993,68.7393,68.8193,22915.0
2016-01-07 13:35:00,86.05,86.09,85.95,86.02,3457.0,68.8353,68.8673,68.7553,68.8113,3457.0
2016-01-07 13:40:00,85.97,86.06,85.93,86.04,5565.0,68.7713,68.8433,68.7393,68.8273,5565.0
2016-01-07 13:45:00,86.06,86.06,85.92,86.0,10215.0,68.8433,68.8433,68.7313,68.7953,10215.0
2016-01-07 13:50:00,85.96,86.0,85.92,85.93,11217.0,68.7633,68.7953,68.7313,68.7393,11217.0
2016-01-07 13:55:00,85.92,85.97,85.71,85.71,20339.0,68.7313,68.7713,68.5633,68.5633,20339.0
2016-01-07 14:00:00,85.7,85.73,85.45,85.53,16155.0,68.5553,68.5793,68.3553,68.4193,16155.0
2016-01-07 14:05:00,85.52,85.62,85.44,85.54,9528.0,68.4113,68.4913,68.3473,68.4273,9528.0
2016-01-07 14:10:00,85.51,85.69,85.49,85.56,12633.0,68.4033,68.5473,68.3873,68.4433,12633.0
2016-01-07 14:15:00,85.55,85.67,85.5,85.63,16692.0,68.4353,68.5313,68.3953,68.4993,16692.0
2016-01-07 14:20:00,85.68,85.69,85.52,85.56,13800.0,68.5393,68.5473,68.4113,68.4433,13800.0
2016-01-07 14:25:00,85.59,85.6,85.51,85.53,16809.0,68.4673,68.4753,68.4033,68.4193,16809.0
2016-01-07 14:30:00,85.51,85.6,85.5,85.55,34261.0,68.4033,68.4753,68.3953,68.4353,34261.0
2016-01-07 14:35:00,85.59,85.69,85.55,85.61,20417.0,68.4673,68.5473,68.4353,68.4833,20417.0
2016-01-07 14:40:00,85.65,85.78,85.59,85.75,16811.0,68.5153,68.6193,68.4673,68.5953,16811.0
2016-01-07 14:45:00,85.75,85.81,85.71,85.78,15029.0,68.5953,68.6433,68.5633,68.6193,15029.0
2016-01-07 14:50:00,85.77,85.78,85.65,85.65,14339.0,68.6113,68.6193,68.5153,68.5153,14339.0
2016-01-07 14:55:00,85.66,85.72,85.57,85.64,25697.0,68.5233,68.5713,68.4513,68.5073,25697.0
2016-01-07 15:00:00,85.64,85.67,85.55,85.67,33743.0,68.5073,68.5313,68.4353,68.5313,33743.0
2016-01-07 15:05:00,85.66,85.73,85.6,85.73,18616.0,68.5233,68.5793,68.4753,68.5793,18616.0
2016-01-07 15:10:00,85.75,85.78,85.67,85.72,18092.0,68.5953,68.6193,68.5313,68.5713,18092.0
2016-01-07 15:15:00,85.73,85.77,85.67,85.7,17640.0,68.5793,68.6113,68.5313,68.5553,17640.0
2016-01-07 15:20:00,85.7,85.71,85.51,85.56,16767.0,68.5553,68.5633,68.4033,68.4433,16767.0
2016-01-07 15:25:00,85.57,85.57,85.42,85.47,25532.0,68.4513,68.4513,68.3313,68.3713,25532.0
2016-01-07 15:30:00,85.45,85.58,85.44,85.57,30074.0,68.3553,68.4593,68.3473,68.4513,30074.0
2016-01-07 15:35:00,85.58,85.64,85.51,85.61,33375.0,68.4593,68.5073,68.4033,68.4833,33375.0
2016-01-07 15:40:00,85.61,85.63,85.5,85.53,45676.0,68.4833,68.4993,68.3953,68.4193,45676.0
2016-01-07 15:45:00,85.51,85.74,85.45,85.65,55576.0,68.4033,68.5873,68.3553,68.5153,55576.0
2016-01-07 15:50:00,85.65,85.66,85.57,85.65,69276.0,68.5153,68.5233,68.4513,68.5153,69276.0
2016-01-07 15:55:00,85.63,85.81,85.63,85.69,138135.0,68.4993,68.6433,68.4993,68.5473,138135.0
2016-01-08 09:30:00,85.98,86.22,85.75,86.22,17467.0,68.7793,68.9713,68.5953,68.9713,17467.0
2016-01-08 09:35:00,86.23,86.23,86.04,86.21,6806.0,68.9793,68.9793,68.8273,68.9633,6806.0
2016-01-08 09:40:00,86.15,86.19,85.91,86.01,4584.0,68.9153,68.9473,68.7233,68.8033,4584.0
2016-01-08 09:45:00,86.06,86.07,85.91,86.02,2024.0,68.8433,68.8513,68.7233,68.8113,2024.0
2016-01-08 09:50:00,85.94,86.09,85.87,85.97,7056.0,68.7473,68.8673,68.6913,68.7713,7056.0
2016-01-08 09:55:00,85.98,86.2,85.95,86.19,9066.0,68.7793,68.9553,68.7553,68.9473,9066.0
2016-01-08 10:00:00,86.23,86.23,85.7,85.76,16072.0,68.9793,68.9793,68.5553,68.6033,16072.0
2016-01-08 10:05:00,85.76,85.83,85.66,85.73,5250.0,68.6033,68.6593,68.5233,68.5793,5250.0
2016-01-08 10:10:00,85.69,85.76,85.29,85.38,18668.0,68.5473,68.6033,68.2273,68.2993,18668.0
2016-01-08 10:15:00,85.48,85.61,85.48,85.58,4135.0,68.3793,68.4833,68.3793,68.4593,4135.0
2016-01-08 10:20:00,85.57,85.85,85.56,85.85,5049.0,68.4513,68.6753,68.4433,68.6753,5049.0
2016-01-08 10:25:00,85.86,85.86,85.74,85.8,14222.0,68.6833,68.6833,68.5873,68.6353,14222.0
2016-01-08 10:30:00,85.79,85.82,85.75,85.76,8744.0,68.6273,68.6513,68.5953,68.6033,8744.0
2016-01-08 10:35:00,85.77,85.8,85.69,85.8,6734.0,68.6113,68.6353,68.5473,68.6353,6734.0
2016-01-08 10:40:00,85.8,85.83,85.73,85.82,5243.0,68.6353,68.6593,68.5793,68.6513,5243.0
2016-01-08 10:45:00,85.82,86.12,85.81,86.07,3714.0,68.6513,68.8913,68.6433,68.8513,3714.0
2016-01-08 10:50:00,86.08,86.11,85.93,85.96,4627.0,68.8593,68.8833,68.7393,68.7633,4627.0
2016-01-08 10:55:00,85.94,86.23,85.91,86.1,8959.0,68.7473,68.9793,68.7233,68.8753,8959.0
2016-01-08 11:00:00,86.1,86.17,86.08,86.12,3885.0,68.8753,68.9313,68.8593,68.8913,3885.0
2016-01-08 11:05:00,86.14,86.2,86.07,86.1,19010.0,68.9073,68.9553,68.8513,68.8753,19010.0
2016-01-08 11:10:00,86.09,86.09,85.91,85.94,9277.0,68.8673,68.8673,68.7233,68.7473,9277.0
2016-01-08 11:15:00,85.93,86.0,85.84,85.92,8664.0,68.7393,68.7953,68.6673,68.7313,8664.0
2016-01-08 11:20:00,85.87,85.9,85.82,85.9,10097.0,68.6913,68.7153,68.6513,68.7153,10097.0
2016-01-08 11:25:00,85.88,85.88,85.7,85.73,4553.0,68.6993,68.6993,68.5553,68.5793,4553.0
2016-01-08 11:30:00,85.74,85.74,85.47,85.5,8328.0,68.5873,68.5873,68.3713,68.3953,8328.0
2016-01-08 11:35:00,85.47,85.5,85.41,85.48,6268.0,68.3713,68.3953,68.3233,68.3793,6268.0
2016-01-08 11:40:00,85.45,85.51,85.38,85.51,8953.0,68.3553,68.4033,68.2993,68.4033,8953.0
2016-01-08 11:45:00,85.53,85.6,85.52,85.57,11329.0,68.4193,68.4753,68.4113,68.4513,11329.0
2016-01-08 11:50:00,85.55,85.77,85.5,85.76,6438.0,68.4353,68.6113,68.3953,68.6033,6438.0
2016-01-08 11:55:00,85.76,85.81,85.68,85.77,10206.0,68.6033,68.6433,68.5393,68.6113,10206.0
2016-01-08 12:00:00,85.77,85.91,85.75,85.88,12880.0,68.6113,68.7233,68.5953,68.6993,12880.0
2016-01-08 12:05:00,85.84,85.95,85.83,85.93,5742.0,68.6673,68.7553,68.6593,68.7393,5742.0
2016-01-08 12:10:00,85.94,86.04,85.91,86.04,16315.0,68.7473,68.8273,68.7233,68.8273,16315.0
2016-01-08 12:15:00,86.03,86.08,85.99,86.02,7303.0,68.8193,68.8593,68.7873,68.8113,7303.0
2016-01-08 12:20:00,86.04,86.08,86.0,86.04,20283.0,68.8273,68.8593,68.7953,68.8273,20283.0
2016-01-08 12:25:00,86.04,86.09,86.01,86.08,12620.0,68.8273,68.8673,68.8033,68.8593,12620.0
2016-01-08 12:30:00,86.03,86.1,86.0,86.05,12209.0,68.8193,68.8753,68.7953,68.8353,12209.0
2016-01-08 12:35:00,86.03,86.09,85.97,85.99,11014.0,68.8193,68.8673,68.7713,68.7873,11014.0
2016-01-08 12:40:00,86.0,86.07,86.0,86.07,3946.0,68.7953,68.8513,68.7953,68.8513,3946.0
2016-01-08 12:45:00,86.07,86.08,86.03,86.05,8362.0,68.8513,68.8593,68.8193,68.8353,8362.0
2016-01-08 12:50:00,86.03,86.04,85.93,86.04,3416.0,68.8193,68.8273,68.7393,68.8273,3416.0
2016-01-08 12:55:00,86.03,86.07,85.98,85.98,2600.0,68.8193,68.8513,68.7793,68.7793,2600.0
2016-01-08 13:00:00,85.94,86.02,85.94,85.96,5503.0,68.7473,68.8113,68.7473,68.7633,5503.0
2016-01-08 13:05:00,85.93,85.93,85.81,85.83,2925.0,68.7393,68.7393,68.6433,68.6593,2925.0
2016-01-08 13:10:00,85.82,85.84,85.78,85.81,4059.0,68.6513,68.6673,68.6193,68.6433,4059.0
2016-01-08 13:15:00,85.8,85.81,85.75,85.81,5636.0,68.6353,68.6433,68.5953,68.6433,5636.0
2016-01-08 13:20:00,85.81,85.82,85.68,85.7,4413.0,68.6433,68.6513,68.5393,68.5553,4413.0
2016-01-08 13:25:00,85.68,85.73,85.66,85.73,2300.0,68.5393,68.5793,68.5233,68.5793,2300.0
2016-01-08 13:30:00,85.72,85.84,85.65,85.83,8221.0,68.5713,68.6673,68.5153,68.6593,8221.0
2016-01-08 13:35:00,85.84,85.99,85.83,85.99,6576.0,68.6673,68.7873,68.6593,68.7873,6576.0
2016-01-08 13:40:00,86.01,86.06,85.98,86.03,5207.0,68.8033,68.8433,68.7793,68.8193,5207.0
2016-01-08 13:45:00,86.0,86.03,85.96,86.0,20733.0,68.7953,68.8193,68.7633,68.7953,20733.0
2016-01-08 13:50:00,86.02,86.07,85.98,86.07,6719.0,68.8113,68.8513,68.7793,68.8513,6719.0
2016-01-08 13:55:00,86.08,86.08,85.93,85.96,10446.0,68.8593,68.8593,68.7393,68.7633,10446.0
2016-01-08 14:00:00,85.92,86.07,85.92,86.03,7929.0,68.7313,68.8513,68.7313,68.8193,7929.0
2016-01-08 14:05:00,86.04,86.04,85.97,86.03,4878.0,68.8273,68.8273,68.7713,68.8193,4878.0
2016-01-08 14:10:00,86.04,86.04,85.86,85.86,6645.0,68.8273,68.8273,68.6833,68.6833,6645.0
2016-01-08 14:15:00,85.85,85.91,85.8,85.84,8956.0,68.6753,68.7233,68.6353,68.6673,8956.0
2016-01-08 14:20:00,85.84,85.84,85.66,85.7,8563.0,68.6673,68.6673,68.5233,68.5553,8563.0
2016-01-08 14:25:00,85.68,85.7,85.52,85.55,16516.0,68.5393,68.5553,68.4113,68.4353,16516.0
2016-01-08 14:30:00,85.55,85.56,85.43,85.51,12300.0,68.4353,68.4433,68.3393,68.4033,12300.0
2016-01-08 14:35:00,85.5,85.56,85.45,85.46,7000.0,68.3953,68.4433,68.3553,68.3633,7000.0
2016-01-08 14:40:00,85.46,85.52,85.41,85.48,12482.0,68.3633,68.4113,68.3233,68.3793,12482.0
2016-01-08 14:45:00,85.52,85.56,85.45,85.5,7501.0,68.4113,68.4433,68.3553,68.3953,7501.0
2016-01-08 14:50:00,85.5,85.55,85.35,85.45,9625.0,68.3953,68.4353,68.2753,68.3553,9625.0
2016-01-08 14:55:00,85.45,85.45,85.27,85.32,8349.0,68.3553,68.3553,68.2113,68.2513,8349.0
2016-01-08 15:00:00,85.3,85.46,85.24,85.41,26741.0,68.2353,68.3633,68.1873,68.3233,26741.0
2016-01-08 15:05:00,85.41,85.53,85.4,85.51,17200.0,68.3233,68.4193,68.3153,68.4033,17200.0
2016-01-08 15:10:00,85.54,85.6,85.45,85.49,11096.0,68.4273,68.4753,68.3553,68.3873,11096.0
2016-01-08 15:15:00,85.51,85.6,85.43,85.43,19444.0,68.4033,68.4753,68.3393,68.3393,19444.0
2016-01-08 15:20:00,85.4,85.41,85.29,85.3,20215.0,68.3153,68.3233,68.2273,68.2353,20215.0
2016-01-08 15:25:00,85.3,85.33,85.16,85.22,45090.0,68.2353,68.2593,68.1233,68.1713,45090.0
2016-01-08 15:30:00,85.2,85.21,85.07,85.11,24772.0,68.1553,68.1633,68.0513,68.0833,24772.0
2016-01-08 15:35:00,85.12,85.21,85.04,85.07,23003.0,68.0913,68.1633,68.0273,68.0513,23003.0
2016-01-08 15:40:00,85.06,85.09,84.94,85.02,42701.0,68.0433,68.0673,67.9473,68.0113,42701.0
2016-01-08 15:45:00,84.98,85.01,84.83,84.84,34589.0,67.9793,68.0033,67.8593,67.8673,34589.0
2016-01-08 15:50:00,84.84,84.92,84.79,84.8,37404.0,67.8673,67.9313,67.8273,67.8353,37404.0
2016-01-08 15:55:00,84.79,84.93,84.75,84.9,55100.0,67.8273,67.9393,67.7953,67.9153,55100.0
2016-01-11 09:30:00,84.29,84.9,84.0,84.86,45180.0,67.4274,67.9153,67.1954,67.8833,45180.0
2016-01-11 09:35:00,84.8,84.94,84.52,84.71,21348.0,67.8353,67.9473,67.6114,67.7633,21348.0
2016-01-11 09:40:00,84.72,84.83,84.36,84.7,39911.0,67.7713,67.8593,67.4834,67.7553,39911.0
2016-01-11 09:45:00,84.71,84.79,84.64,84.66,16893.0,67.7633,67.8273,67.7073,67.7233,16893.0
2016-01-11 09:50:00,84.64,84.7,84.45,84.56,23903.0,67.7073,67.7553,67.5554,67.6433,23903.0
2016-01-11 09:55:00,84.56,84.59,84.41,84.46,9739.0,67.6433,67.6673,67.5234,67.5634,9739.0
2016-01-11 10:00:00,84.44,84.77,84.41,84.71,18023.0,67.5474,67.8113,67.5234,67.7633,18023.0
2016-01-11 10:05:00,84.66,84.86,84.63,84.79,9509.0,67.7233,67.8833,67.6993,67.8273,9509.0
2016-01-11 10:10:00,84.76,84.76,84.44,84.46,11128.0,67.8033,67.8033,67.5474,67.5634,11128.0
2016-01-11 10:15:00,84.41,84.46,84.31,84.42,23274.0,67.5234,67.5634,67.4434,67.5314,23274.0
2016-01-11 10:20:00,84.41,84.48,84.32,84.34,9445.0,67.5234,67.5794,67.4514,67.4674,9445.0
2016-01-11 10:25:00,84.36,84.39,84.27,84.34,10868.0,67.4834,67.5074,67.4114,67.4674,10868.0
2016-01-11 10:30:00,84.34,84.49,84.29,84.48,18167.0,67.4674,67.5874,67.4274,67.5794,18167.0
2016-01-11 10:35:00,84.52,84.65,84.27,84.27,30525.0,67.6114,67.7153,67.4114,67.4114,30525.0
2016-01-11 10:40:00,84.29,84.39,84.26,84.39,11672.0,67.4274,67.5074,67.4034,67.5074,11672.0
2016-01-11 10:45:00,84.37,84.37,84.15,84.21,18436.0,67.4914,67.4914,67.3154,67.3634,18436.0
2016-01-11 10:50:00,84.25,84.33,84.07,84.12,10094.0,67.3954,67.4594,67.2514,67.2914,10094.0
2016-01-11 10:55:00,84.09,84.15,83.91,84.03,18588.0,67.2674,67.3154,67.1234,67.2194,18588.0
2016-01-11 11:00:00,83.97,84.03,83.8,83.89,14094.0,67.1714,67.2194,67.0354,67.1074,14094.0
2016-01-11 11:05:00,83.84,83.91,83.76,83.83,5951.0,67.0674,67.1234,67.0034,67.0594,5951.0
2016-01-11 11:10:00,83.86,83.92,83.81,83.86,6508.0,67.0834,67.1314,67.0434,67.0834,6508.0
2016-01-11 11:15:00,83.85,84.0,83.85,83.9,6375.0,67.0754,67.1954,67.0754,67.1154,6375.0
2016-01-11 11:20:00,83.9,83.95,83.73,83.77,12605.0,67.1154,67.1554,66.9794,67.0114,12605.0
2016-01-11 11:25:00,83.76,83.98,83.73,83.98,4392.0,67.0034,67.1794,66.9794,67.1794,4392.0
2016-01-11 11:30:00,83.95,83.96,83.71,83.74,5820.0,67.1554,67.1634,66.9634,66.9874,5820.0
2016-01-11 11:35:00,83.75,83.9,83.74,83.81,26308.0,66.9954,67.1154,66.9874,67.0434,26308.0
2016-01-11 11:40:00,83.82,83.96,83.79,83.87,6313.0,67.0514,67.1634,67.0274,67.0914,6313.0
2016-01-11 11:45:00,83.86,84.02,83.86,83.91,11619.0,67.0834,67.2114,67.0834,67.1234,11619.0
2016-01-11 11:50:00,83.86,84.05,83.86,84.04,6425.0,67.0834,67.2354,67.0834,67.2274,6425.0
2016-01-11 11:55:00,84.01,84.07,83.94,83.99,4661.0,67.2034,67.2514,67.1474,67.1874,4661.0
2016-01-11 12:00:00,84.01,84.01,83.87,83.87,5971.0,67.2034,67.2034,67.0914,67.0914,5971.0
2016-01-11 12:05:00,83.87,83.9,83.84,83.84,3705.0,67.0914,67.1154,67.0674,67.0674,3705.0
2016-01-11 12:10:00,83.83,83.86,83.79,83.8,6000.0,67.0594,67.0834,67.0274,67.0354,6000.0
2016-01-11 12:15:00,83.82,83.89,83.79,83.89,8221.0,67.0514,67.1074,67.0274,67.1074,8221.0
2016-01-11 12:20:00,83.88,83.95,83.84,83.84,12587.0,67.0994,67.1554,67.0674,67.0674,12587.0
2016-01-11 12:25:00,83.84,83.86,83.78,83.85,7887.0,67.0674,67.0834,67.0194,67.0754,7887.0
2016-01-11 12:30:00,83.86,83.86,83.79,83.86,9900.0,67.0834,67.0834,67.0274,67.0834,9900.0
2016-01-11 12:35:00,83.84,83.93,83.81,83.85,4241.0,67.0674,67.1394,67.0434,67.0754,4241.0
2016-01-11 12:40:00,83.84,83.89,83.8,83.89,3700.0,67.0674,67.1074,67.0354,67.1074,3700.0
2016-01-11 12:45:00,83.88,83.89,83.8,83.88,7668.0,67.0994,67.1074,67.0354,67.0994,7668.0
2016-01-11 12:50:00,83.88,83.93,83.84,83.89,4105.0,67.0994,67.1394,67.0674,67.1074,4105.0
2016-01-11 12:55:00,83.9,83.93,83.85,83.93,6531.0,67.1154,67.1394,67.0754,67.1394,6531.0
2016-01-11 13:00:00,83.94,84.03,83.9,84.03,6014.0,67.1474,67.2194,67.1154,67.2194,6014.0
2016-01-11 13:05:00,84.0,84.01,83.94,83.96,9038.0,67.1954,67.2034,67.1474,67.1634,9038.0
2016-01-11 13:10:00,83.98,84.04,83.87,83.87,6817.0,67.1794,67.2274,67.0914,67.0914,6817.0
2016-01-11 13:15:00,83.9,84.0,83.87,83.96,6300.0,67.1154,67.1954,67.0914,67.1634,6300.0
2016-01-11 13:20:00,83.95,84.01,83.93,84.01,12914.0,67.1554,67.2034,67.1394,67.2034,12914.0
2016-01-11 13:25:00,83.99,84.03,83.94,83.97,19478.0,67.1874,67.2194,67.1474,67.1714,19478.0
2016-01-11 13:30:00,83.98,83.99,83.91,83.94,10252.0,67.1794,67.1874,67.1234,67.1474,10252.0
2016-01-11 13:35:00,83.94,83.94,83.77,83.85,20766.0,67.1474,67.1474,67.0114,67.0754,20766.0
2016-01-11 13:40:00,83.87,83.91,83.84,83.85,7741.0,67.0914,67.1234,67.0674,67.0754,7741.0
2016-01-11 13:45:00,83.85,83.87,83.71,83.73,19545.0,67.0754,67.0914,66.9634,66.9794,19545.0
2016-01-11 13:50:00,83.74,83.74,83.63,83.66,8033.0,66.9874,66.9874,66.8994,66.9234,8033.0
2016-01-11 13:55:00,83.66,83.7,83.56,83.57,15658.0,66.9234,66.9554,66.8434,66.8514,15658.0
2016-01-11 14:00:00,83.58,83.65,83.52,83.63,16116.0,66.8594,66.9154,66.8114,66.8994,16116.0
2016-01-11 14:05:00,83.61,83.74,83.61,83.7,10888.0,66.8834,66.9874,66.8834,66.9554,10888.0
2016-01-11 14:10:00,83.7,84.0,83.7,83.83,27257.0,66.9554,67.1954,66.9554,67.0594,27257.0
2016-01-11 14:15:00,83.85,83.85,83.68,83.72,21341.0,67.0754,67.0754,66.9394,66.9714,21341.0
2016-01-11 14:20:00,83.73,83.93,83.68,83.92,11413.0,66.9794,67.1394,66.9394,67.1314,11413.0
2016-01-11 14:25:00,83.94,84.01,83.88,83.92,9917.0,67.1474,67.2034,67.0994,67.1314,9917.0
2016-01-11 14:30:00,83.91,83.93,83.76,83.79,14434.0,67.1234,67.1394,67.0034,67.0274,14434.0
2016-01-11 14:35:00,83.8,83.88,83.75,83.88,10783.0,67.0354,67.0994,66.9954,67.0994,10783.0
2016-01-11 14:40:00,83.87,83.94,83.76,83.79,13264.0,67.0914,67.1474,67.0034,67.0274,13264.0
2016-01-11 14:45:00,83.79,83.8,83.72,83.72,7308.0,67.0274,67.0354,66.9714,66.9714,7308.0
2016-01-11 14:50:00,83.72,83.77,83.69,83.75,10956.0,66.9714,67.0114,66.9474,66.9954,10956.0
2016-01-11 14:55:00,83.75,83.79,83.73,83.77,8188.0,66.9954,67.0274,66.9794,67.0114,8188.0
2016-01-11 15:00:00,83.78,83.96,83.78,83.96,39375.0,67.0194,67.1634,67.0194,67.1634,39375.0
2016-01-11 15:05:00,83.96,83.96,83.81,83.81,17176.0,67.1634,67.1634,67.0434,67.0434,17176.0
2016-01-11 15:10:00,83.8,83.81,83.69,83.7,15978.0,67.0354,67.0434,66.9474,66.9554,15978.0
2016-01-11 15:15:00,83.71,83.73,83.61,83.67,16555.0,66.9634,66.9794,66.8834,66.9314,16555.0
2016-01-11 15:20:00,83.65,83.92,83.65,83.91,21436.0,66.9154,67.1314,66.9154,67.1234,21436.0
2016-01-11 15:25:00,83.91,84.07,83.89,84.02,28692.0,67.1234,67.2514,67.1074,67.2114,28692.0
2016-01-11 15:30:00,84.06,84.24,84.06,84.18,24447.0,67.2434,67.3874,67.2434,67.3394,24447.0
2016-01-11 15:35:00,84.2,84.39,84.11,84.31,26850.0,67.3554,67.5074,67.2834,67.4434,26850.0
2016-01-11 15:40:00,84.32,84.45,84.27,84.42,38992.0,67.4514,67.5554,67.4114,67.5314,38992.0
2016-01-11 15:45:00,84.44,84.48,84.2,84.27,45248.0,67.5474,67.5794,67.3554,67.4114,45248.0
2016-01-11 15:50:00,84.28,84.42,84.25,84.4,49234.0,67.4194,67.5314,67.3954,67.5154,49234.0
2016-01-11 15:55:00,84.41,84.43,84.22,84.25,77361.0,67.5234,67.5394,67.3714,67.3954,77361.0
2016-01-12 09:30:00,84.99,85.11,84.4,84.49,18932.0,67.9873,68.0833,67.5154,67.5874,18932.0
2016-01-12 09:35:00,84.51,84.93,84.5,84.91,8273.0,67.6034,67.9393,67.5954,67.9233,8273.0
2016-01-12 09:40:00,84.89,85.0,84.81,84.92,7862.0,67.9073,67.9953,67.8433,67.9313,7862.0
2016-01-12 09:45:00,84.88,84.94,84.77,84.77,7933.0,67.8993,67.9473,67.8113,67.8113,7933.0
2016-01-12 09:50:00,84.78,84.81,84.59,84.66,3450.0,67.8193,67.8433,67.6673,67.7233,3450.0
2016-01-12 09:55:00,84.66,84.74,84.56,84.68,6549.0,67.7233,67.7873,67.6433,67.7393,6549.0
2016-01-12 10:00:00,84.65,84.72,84.59,84.64,18766.0,67.7153,67.7713,67.6673,67.7073,18766.0
2016-01-12 10:05:00,84.64,84.67,84.57,84.63,4315.0,67.7073,67.7313,67.6513,67.6993,4315.0
2016-01-12 10:10:00,84.64,84.75,84.61,84.62,5954.0,67.7073,67.7953,67.6833,67.6913,5954.0
2016-01-12 10:15:00,84.63,84.63,84.5,84.5,3288.0,67.6993,67.6993,67.5954,67.5954,3288.0
2016-01-12 10:20:00,84.52,84.6,84.47,84.47,3615.0,67.6114,67.6753,67.5714,67.5714,3615.0
2016-01-12 10:25:00,84.44,84.57,84.44,84.5,4287.0,67.5474,67.6513,67.5474,67.5954,4287.0
2016-01-12 10:30:00,84.56,84.78,84.52,84.78,5984.0,67.6433,67.8193,67.6114,67.8193,5984.0
2016-01-12 10:35:00,84.79,84.84,84.7,84.72,8499.0,67.8273,67.8673,67.7553,67.7713,8499.0
2016-01-12 10:40:00,84.72,84.77,84.65,84.7,5524.0,67.7713,67.8113,67.7153,67.7553,5524.0
2016-01-12 10:45:00,84.7,84.71,84.44,84.44,8125.0,67.7553,67.7633,67.5474,67.5474,8125.0
2016-01-12 10:50:00,84.45,84.46,84.34,84.43,11825.0,67.5554,67.5634,67.4674,67.5394,11825.0
2016-01-12 10:55:00,84.43,84.45,84.3,84.38,14520.0,67.5394,67.5554,67.4354,67.4994,14520.0
2016-01-12 11:00:00,84.37,84.39,84.31,84.35,8179.0,67.4914,67.5074,67.4434,67.4754,8179.0
2016-01-12 11:05:00,84.35,84.35,84.06,84.16,21673.0,67.4754,67.4754,67.2434,67.3234,21673.0
2016-01-12 11:10:00,84.13,84.28,84.13,84.27,3888.0,67.2994,67.4194,67.2994,67.4114,3888.0
2016-01-12 11:15:00,84.26,84.45,84.26,84.44,5043.0,67.4034,67.5554,67.4034,67.5474,5043.0
2016-01-12 11:20:00,84.46,84.46,84.36,84.39,2136.0,67.5634,67.5634,67.4834,67.5074,2136.0
2016-01-12 11:25:00,84.33,84.4,84.24,84.39,2775.0,67.4594,67.5154,67.3874,67.5074,2775.0
2016-01-12 11:30:00,84.35,84.35,84.26,84.27,3160.0,67.4754,67.4754,67.4034,67.4114,3160.0
2016-01-12 11:35:00,84.28,84.36,84.25,84.26,5731.0,67.4194,67.4834,67.3954,67.4034,5731.0
2016-01-12 11:40:00,84.26,84.49,84.26,84.44,4600.0,67.4034,67.5874,67.4034,67.5474,4600.0
2016-01-12 11:45:00,84.42,84.43,84.35,84.41,8130.0,67.5314,67.5394,67.4754,67.5234,8130.0
2016-01-12 11:50:00,84.41,84.43,84.35,84.35,6955.0,67.5234,67.5394,67.4754,67.4754,6955.0
2016-01-12 11:55:00,84.34,84.41,84.34,84.39,8521.0,67.4674,67.5234,67.4674,67.5074,8521.0
2016-01-12 12:00:00,84.37,84.38,84.26,84.38,7752.0,67.4914,67.4994,67.4034,67.4994,7752.0
2016-01-12 12:05:00,84.34,84.41,84.3,84.41,5113.0,67.4674,67.5234,67.4354,67.5234,5113.0
2016-01-12 12:10:00,84.41,84.51,84.4,84.5,4995.0,67.5234,67.6034,67.5154,67.5954,4995.0
2016-01-12 12:15:00,84.47,84.52,84.44,84.48,5441.0,67.5714,67.6114,67.5474,67.5794,5441.0
2016-01-12 12:20:00,84.49,84.49,84.4,84.43,4998.0,67.5874,67.5874,67.5154,67.5394,4998.0
2016-01-12 12:25:00,84.43,84.61,84.42,84.6,4620.0,67.5394,67.6833,67.5314,67.6753,4620.0
2016-01-12 12:30:00,84.58,84.62,84.51,84.55,5615.0,67.6593,67.6913,67.6034,67.6353,5615.0
2016-01-12 12:35:00,84.52,84.64,84.5,84.64,9165.0,67.6114,67.7073,67.5954,67.7073,9165.0
2016-01-12 12:40:00,84.62,84.63,84.38,84.38,7210.0,67.6913,67.6993,67.4994,67.4994,7210.0
2016-01-12 12:45:00,84.37,84.66,84.37,84.64,5250.0,67.4914,67.7233,67.4914,67.7073,5250.0
2016-01-12 12:50:00,84.65,84.74,84.64,84.67,4450.0,67.7153,67.7873,67.7073,67.7313,4450.0
2016-01-12 12:55:00,84.68,84.7,84.58,84.64,3600.0,67.7393,67.7553,67.6593,67.7073,3600.0
2016-01-12 13:00:00,84.64,84.77,84.61,84.7,5038.0,67.7073,67.8113,67.6833,67.7553,5038.0
2016-01-12 13:05:00,84.71,84.74,84.59,84.61,6098.0,67.7633,67.7873,67.6673,67.6833,6098.0
2016-01-12 13:10:00,84.63,84.68,84.62,84.62,4537.0,67.6993,67.7393,67.6913,67.6913,4537.0
2016-01-12 13:15:00,84.63,84.63,84.59,84.61,3449.0,67.6993,67.6993,67.6673,67.6833,3449.0
2016-01-12 13:20:00,84.6,84.6,84.42,84.42,4367.0,67.6753,67.6753,67.5314,67.5314,4367.0
2016-01-12 13:25:00,84.4,84.42,84.35,84.36,3584.0,67.5154,67.5314,67.4754,67.4834,3584.0
2016-01-12 13:30:00,84.34,84.4,84.25,84.28,8221.0,67.4674,67.5154,67.3954,67.4194,8221.0
2016-01-12 13:35:00,84.31,84.41,84.3,84.41,4510.0,67.4434,67.5234,67.4354,67.5234,4510.0
2016-01-12 13:40:00,84.41,84.49,84.34,84.47,3881.0,67.5234,67.5874,67.4674,67.5714,3881.0
2016-01-12 13:45:00,84.49,84.63,84.47,84.62,2742.0,67.5874,67.6993,67.5714,67.6913,2742.0
2016-01-12 13:50:00,84.63,84.69,84.52,84.53,6301.0,67.6993,67.7473,67.6114,67.6194,6301.0
2016-01-12 13:55:00,84.51,84.53,84.39,84.39,6025.0,67.6034,67.6194,67.5074,67.5074,6025.0
2016-01-12 14:00:00,84.36,84.38,84.21,84.21,6971.0,67.4834,67.4994,67.3634,67.3634,6971.0
2016-01-12 14:05:00,84.21,84.23,84.08,84.14,11334.0,67.3634,67.3794,67.2594,67.3074,11334.0
2016-01-12 14:10:00,84.16,84.26,84.12,84.16,10506.0,67.3234,67.4034,67.2914,67.3234,10506.0
2016-01-12 14:15:00,84.12,84.13,84.04,84.06,8841.0,67.2914,67.2994,67.2274,67.2434,8841.0
2016-01-12 14:20:00,84.08,84.22,84.01,84.22,8862.0,67.2594,67.3714,67.2034,67.3714,8862.0
2016-01-12 14:25:00,84.23,84.3,84.21,84.25,4761.0,67.3794,67.4354,67.3634,67.3954,4761.0
2016-01-12 14:30:00,84.21,84.38,84.21,84.38,7467.0,67.3634,67.4994,67.3634,67.4994,7467.0
2016-01-12 14:35:00,84.42,84.56,84.4,84.56,4440.0,67.5314,67.6433,67.5154,67.6433,4440.0
2016-01-12 14:40:00,84.52,84.55,84.48,84.51,5704.0,67.6114,67.6353,67.5794,67.6034,5704.0
2016-01-12 14:45:00,84.48,84.55,84.45,84.47,4789.0,67.5794,67.6353,67.5554,67.5714,4789.0
2016-01-12 14:50:00,84.49,84.67,84.48,84.67,3830.0,67.5874,67.7313,67.5794,67.7313,3830.0
2016-01-12 14:55:00,84.67,84.73,84.62,84.67,5107.0,67.7313,67.7793,67.6913,67.7313,5107.0
2016-01-12 15:00:00,84.69,84.7,84.49,84.53,8168.0,67.7473,67.7553,67.5874,67.6194,8168.0
2016-01-12 15:05:00,84.49,84.55,84.46,84.46,6499.0,67.5874,67.6353,67.5634,67.5634,6499.0
2016-01-12 15:10:00,84.47,84.56,84.45,84.54,6608.0,67.5714,67.6433,67.5554,67.6274,6608.0
2016-01-12 15:15:00,84.56,84.68,84.54,84.68,9927.0,67.6433,67.7393,67.6274,67.7393,9927.0
2016-01-12 15:20:00,84.7,84.89,84.69,84.89,5811.0,67.7553,67.9073,67.7473,67.9073,5811.0
2016-01-12 15:25:00,84.88,85.01,84.85,84.89,11951.0,67.8993,68.0033,67.8753,67.9073,11951.0
2016-01-12 15:30:00,84.87,84.91,84.77,84.83,12266.0,67.8913,67.9233,67.8113,67.8593,12266.0
2016-01-12 15:35:00,84.84,85.04,84.84,84.92,19679.0,67.8673,68.0273,67.8673,67.9313,19679.0
2016-01-12 15:40:00,84.92,85.15,84.9,85.15,20192.0,67.9313,68.1153,67.9153,68.1153,20192.0
2016-01-12 15:45:00,85.14,85.2,85.06,85.12,29216.0,68.1073,68.1553,68.0433,68.0913,29216.0
2016-01-12 15:50:00,85.14,85.15,85.0,85.03,29744.0,68.1073,68.1153,67.9953,68.0193,29744.0
2016-01-12 15:55:00,85.02,85.07,84.97,84.99,39416.0,68.0113,68.0513,67.9713,67.9873,39416.0
2016-01-13 09:30:00,85.24,85.3,84.86,84.9,18704.0,68.1873,68.2353,67.8833,67.9153,18704.0
2016-01-13 09:35:00,84.86,85.28,84.81,85.2,8500.0,67.8833,68.2193,67.8433,68.1553,8500.0
2016-01-13 09:40:00,85.22,85.22,85.09,85.13,6929.0,68.1713,68.1713,68.0673,68.0993,6929.0
2016-01-13 09:45:00,85.08,85.27,85.08,85.2,6837.0,68.0593,68.2113,68.0593,68.1553,6837.0
2016-01-13 09:50:00,85.25,85.25,85.07,85.11,5154.0,68.1953,68.1953,68.0513,68.0833,5154.0
2016-01-13 09:55:00,85.1,85.2,85.04,85.09,3478.0,68.0753,68.1553,68.0273,68.0673,3478.0
2016-01-13 10:00:00,85.0,85.09,84.93,84.95,12143.0,67.9953,68.0673,67.9393,67.9553,12143.0
2016-01-13 10:05:00,84.95,84.96,84.87,84.94,5097.0,67.9553,67.9633,67.8913,67.9473,5097.0
2016-01-13 10:10:00,84.97,84.98,84.78,84.84,3427.0,67.9713,67.9793,67.8193,67.8673,3427.0
2016-01-13 10:15:00,84.84,84.84,84.66,84.66,8461.0,67.8673,67.8673,67.7233,67.7233,8461.0
2016-01-13 10:20:00,84.66,84.87,84.62,84.86,12500.0,67.7233,67.8913,67.6913,67.8833,12500.0
2016-01-13 10:25:00,84.83,84.86,84.71,84.81,4625.0,67.8593,67.8833,67.7633,67.8433,4625.0
2016-01-13 10:30:00,84.78,84.78,84.45,84.57,15431.0,67.8193,67.8193,67.5554,67.6513,15431.0
2016-01-13 10:35:00,84.59,84.75,84.59,84.62,7589.0,67.6673,67.7953,67.6673,67.6913,7589.0
2016-01-13 10:40:00,84.57,84.77,84.53,84.77,6120.0,67.6513,67.8113,67.6194,67.8113,6120.0
2016-01-13 10:45:00,84.75,84.8,84.68,84.7,3911.0,67.7953,67.8353,67.7393,67.7553,3911.0
2016-01-13 10:50:00,84.7,84.78,84.67,84.72,3230.0,67.7553,67.8193,67.7313,67.7713,3230.0
2016-01-13 10:55:00,84.77,84.98,84.65,84.97,6556.0,67.8113,67.9793,67.7153,67.9713,6556.0
2016-01-13 11:00:00,84.95,85.0,84.85,84.95,10210.0,67.9553,67.9953,67.8753,67.9553,10210.0
2016-01-13 11:05:00,84.95,85.05,84.94,84.98,10078.0,67.9553,68.0353,67.9473,67.9793,10078.0
2016-01-13 11:10:00,85.0,85.18,84.96,85.11,10531.0,67.9953,68.1393,67.9633,68.0833,10531.0
2016-01-13 11:15:00,85.12,85.24,85.02,85.22,9412.0,68.0913,68.1873,68.0113,68.1713,9412.0
2016-01-13 11:20:00,85.2,85.25,85.13,85.19,5150.0,68.1553,68.1953,68.0993,68.1473,5150.0
2016-01-13 11:25:00,85.2,85.21,85.17,85.19,2600.0,68.1553,68.1633,68.1313,68.1473,2600.0
2016-01-13 11:30:00,85.18,85.22,85.14,85.17,11739.0,68.1393,68.1713,68.1073,68.1313,11739.0
2016-01-13 11:35:00,85.16,85.25,85.15,85.17,4624.0,68.1233,68.1953,68.1153,68.1313,4624.0
2016-01-13 11:40:00,85.18,85.26,85.18,85.22,2970.0,68.1393,68.2033,68.1393,68.1713,2970.0
2016-01-13 11:45:00,85.22,85.24,85.06,85.07,7242.0,68.1713,68.1873,68.0433,68.0513,7242.0
2016-01-13 11:50:00,85.06,85.11,85.0,85.01,5101.0,68.0433,68.0833,67.9953,68.0033,5101.0
2016-01-13 11:55:00,85.0,85.03,84.88,85.02,4875.0,67.9953,68.0193,67.8993,68.0113,4875.0
2016-01-13 12:00:00,84.98,85.09,84.97,85.03,5704.0,67.9793,68.0673,67.9713,68.0193,5704.0
2016-01-13 12:05:00,85.01,85.05,84.87,85.05,7233.0,68.0033,68.0353,67.8913,68.0353,7233.0
2016-01-13 12:10:00,85.05,85.13,85.0,85.11,4190.0,68.0353,68.0993,67.9953,68.0833,4190.0
2016-01-13 12:15:00,85.09,85.16,85.05,85.13,5798.0,68.0673,68.1233,68.0353,68.0993,5798.0
2016-01-13 12:20:00,85.13,85.21,85.09,85.18,16220.0,68.0993,68.1633,68.0673,68.1393,16220.0
2016-01-13 12:25:00,85.18,85.24,85.13,85.13,8600.0,68.1393,68.1873,68.0993,68.0993,8600.0
2016-01-13 12:30:00,85.12,85.15,85.06,85.12,8451.0,68.0913,68.1153,68.0433,68.0913,8451.0
2016-01-13 12:35:00,85.13,85.18,85.11,85.13,7700.0,68.0993,68.1393,68.0833,68.0993,7700.0
2016-01-13 12:40:00,85.11,85.17,84.97,85.0,10507.0,68.0833,68.1313,67.9713,67.9953,10507.0
2016-01-13 12:45:00,84.98,85.09,84.98,85.08,5200.0,67.9793,68.0673,67.9793,68.0593,5200.0
2016-01-13 12:50:00,85.05,85.07,84.99,85.06,10000.0,68.0353,68.0513,67.9873,68.0433,10000.0
2016-01-13 12:55:00,85.06,85.16,85.06,85.14,13160.0,68.0433,68.1233,68.0433,68.1073,13160.0
2016-01-13 13:00:00,85.13,85.14,85.04,85.07,13724.0,68.0993,68.1073,68.0273,68.0513,13724.0
2016-01-13 13:05:00,85.04,85.1,85.03,85.08,10792.0,68.0273,68.0753,68.0193,68.0593,10792.0
2016-01-13 13:10:00,85.08,85.11,85.01,85.05,12613.0,68.0593,68.0833,68.0033,68.0353,12613.0
2016-01-13 13:15:00,85.04,85.06,84.99,85.01,8086.0,68.0273,68.0433,67.9873,68.0033,8086.0
2016-01-13 13:20:00,85.0,85.0,84.93,84.95,7604.0,67.9953,67.9953,67.9393,67.9553,7604.0
2016-01-13 13:25:00,84.95,84.98,84.85,84.87,4916.0,67.9553,67.9793,67.8753,67.8913,4916.0
2016-01-13 13:30:00,84.88,84.91,84.83,84.87,6566.0,67.8993,67.9233,67.8593,67.8913,6566.0
2016-01-13 13:35:00,84.85,84.86,84.79,84.8,5917.0,67.8753,67.8833,67.8273,67.8353,5917.0
2016-01-13 13:40:00,84.77,84.81,84.69,84.69,14526.0,67.8113,67.8433,67.7473,67.7473,14526.0
2016-01-13 13:45:00,84.66,84.71,84.6,84.6,10614.0,67.7233,67.7633,67.6753,67.6753,10614.0
2016-01-13 13:50:00,84.59,84.79,84.58,84.76,12343.0,67.6673,67.8273,67.6593,67.8033,12343.0
2016-01-13 13:55:00,84.74,84.8,84.71,84.73,11913.0,67.7873,67.8353,67.7633,67.7793,11913.0
2016-01-13 14:00:00,84.74,84.82,84.71,84.72,23343.0,67.7873,67.8513,67.7633,67.7713,23343.0
2016-01-13 14:05:00,84.67,84.79,84.61,84.7,14545.0,67.7313,67.8273,67.6833,67.7553,14545.0
2016-01-13 14:10:00,84.7,84.73,84.6,84.6,12884.0,67.7553,67.7793,67.6753,67.6753,12884.0
2016-01-13 14:15:00,84.62,84.63,84.44,84.48,9427.0,67.6913,67.6993,67.5474,67.5794,9427.0
2016-01-13 14:20:00,84.47,84.6,84.39,84.53,6600.0,67.5714,67.6753,67.5074,67.6194,6600.0
2016-01-13 14:25:00,84.51,84.61,84.45,84.61,8489.0,67.6034,67.6833,67.5554,67.6833,8489.0
2016-01-13 14:30:00,84.58,84.58,84.13,84.15,8684.0,67.6593,67.6593,67.2994,67.3154,8684.0
2016-01-13 14:35:00,84.14,84.44,84.08,84.3,11592.0,67.3074,67.5474,67.2594,67.4354,11592.0
2016-01-13 14:40:00,84.32,84.32,84.03,84.03,11111.0,67.4514,67.4514,67.2194,67.2194,11111.0
2016-01-13 14:45:00,84.06,84.18,84.03,84.16,9894.0,67.2434,67.3394,67.2194,67.3234,9894.0
2016-01-13 14:50:00,84.23,84.43,84.2,84.42,16170.0,67.3794,67.5394,67.3554,67.5314,16170.0
2016-01-13 14:55:00,84.39,84.47,84.35,84.37,23501.0,67.5074,67.5714,67.4754,67.4914,23501.0
2016-01-13 15:00:00,84.37,84.4,84.15,84.15,15175.0,67.4914,67.5154,67.3154,67.3154,15175.0
2016-01-13 15:05:00,84.15,84.24,84.12,84.13,22118.0,67.3154,67.3874,67.2914,67.2994,22118.0
2016-01-13 15:10:00,84.13,84.14,83.85,83.88,17713.0,67.2994,67.3074,67.0754,67.0994,17713.0
2016-01-13 15:15:00,83.86,84.16,83.85,84.08,19063.0,67.0834,67.3234,67.0754,67.2594,19063.0
2016-01-13 15:20:00,84.09,84.11,83.94,83.96,26314.0,67.2674,67.2834,67.1474,67.1634,26314.0
2016-01-13 15:25:00,84.0,84.12,83.82,83.83,28107.0,67.1954,67.2914,67.0514,67.0594,28107.0
2016-01-13 15:30:00,83.82,84.02,83.81,83.9,26891.0,67.0514,67.2114,67.0434,67.1154,26891.0
2016-01-13 15:35:00,83.91,83.91,83.74,83.88,33033.0,67.1234,67.1234,66.9874,67.0994,33033.0
2016-01-13 15:40:00,83.86,83.98,83.64,83.64,44678.0,67.0834,67.1794,66.9074,66.9074,44678.0
2016-01-13 15:45:00,83.63,83.78,83.42,83.42,58882.0,66.8994,67.0194,66.7314,66.7314,58882.0
2016-01-13 15:50:00,83.42,83.58,83.42,83.55,65661.0,66.7314,66.8594,66.7314,66.8354,65661.0
2016-01-13 15:55:00,83.56,83.71,83.52,83.6,98597.0,66.8434,66.9634,66.8114,66.8754,98597.0
2016-01-14 09:30:00,84.09,84.19,83.67,83.83,23951.0,67.2674,67.3474,66.9314,67.0594,23951.0
2016-01-14 09:35:00,83.86,84.04,83.81,83.95,8821.0,67.0834,67.2274,67.0434,67.1554,8821.0
2016-01-14 09:40:00,83.84,83.89,83.75,83.75,3900.0,67.0674,67.1074,66.9954,66.9954,3900.0
2016-01-14 09:45:00,83.75,83.75,83.51,83.52,6709.0,66.9954,66.9954,66.8034,66.8114,6709.0
2016-01-14 09:50:00,83.52,83.77,83.48,83.76,12148.0,66.8114,67.0114,66.7794,67.0034,12148.0
2016-01-14 09:55:00,83.75,83.85,83.63,83.8,20100.0,66.9954,67.0754,66.8994,67.0354,20100.0
2016-01-14 10:00:00,83.76,83.81,83.66,83.73,25562.0,67.0034,67.0434,66.9234,66.9794,25562.0
2016-01-14 10:05:00,83.73,83.85,83.68,83.78,16036.0,66.9794,67.0754,66.9394,67.0194,16036.0
2016-01-14 10:10:00,83.76,83.8,83.61,83.76,14156.0,67.0034,67.0354,66.8834,67.0034,14156.0
2016-01-14 10:15:00,83.74,83.85,83.7,83.77,15381.0,66.9874,67.0754,66.9554,67.0114,15381.0
2016-01-14 10:20:00,83.83,83.96,83.69,83.89,21881.0,67.0594,67.1634,66.9474,67.1074,21881.0
2016-01-14 10:25:00,83.91,83.94,83.8,83.94,15237.0,67.1234,67.1474,67.0354,67.1474,15237.0
2016-01-14 10:30:00,83.9,84.1,83.9,84.09,17436.0,67.1154,67.2754,67.1154,67.2674,17436.0
2016-01-14 10:35:00,84.06,84.27,84.01,84.19,16064.0,67.2434,67.4114,67.2034,67.3474,16064.0
2016-01-14 10:40:00,84.2,84.33,84.15,84.29,8550.0,67.3554,67.4594,67.3154,67.4274,8550.0
2016-01-14 10:45:00,84.29,84.29,84.18,84.23,8066.0,67.4274,67.4274,67.3394,67.3794,8066.0
2016-01-14 10:50:00,84.23,84.25,84.15,84.15,10318.0,67.3794,67.3954,67.3154,67.3154,10318.0
2016-01-14 10:55:00,84.16,84.23,84.14,84.17,5422.0,67.3234,67.3794,67.3074,67.3314,5422.0
2016-01-14 11:00:00,84.17,84.22,84.0,84.04,10705.0,67.3314,67.3714,67.1954,67.2274,10705.0
2016-01-14 11:05:00,84.02,84.23,84.01,84.12,5567.0,67.2114,67.3794,67.2034,67.2914,5567.0
2016-01-14 11:10:00,84.14,84.24,84.14,84.2,6079.0,67.3074,67.3874,67.3074,67.3554,6079.0
2016-01-14 11:15:00,84.15,84.22,84.1,84.1,3920.0,67.3154,67.3714,67.2754,67.2754,3920.0
2016-01-14 11:20:00,84.08,84.09,84.04,84.04,3098.0,67.2594,67.2674,67.2274,67.2274,3098.0
2016-01-14 11:25:00,84.03,84.06,83.89,83.94,5333.0,67.2194,67.2434,67.1074,67.1474,5333.0
2016-01-14 11:30:00,83.97,84.22,83.92,83.94,29908.0,67.1714,67.3714,67.1314,67.1474,29908.0
2016-01-14 11:35:00,83.95,83.96,83.82,83.88,4104.0,67.1554,67.1634,67.0514,67.0994,4104.0
2016-01-14 11:40:00,83.84,84.0,83.83,83.98,7501.0,67.0674,67.1954,67.0594,67.1794,7501.0
2016-01-14 11:45:00,84.01,84.08,84.01,84.07,3053.0,67.2034,67.2594,67.2034,67.2514,3053.0
2016-01-14 11:50:00,84.08,84.09,84.02,84.09,4700.0,67.2594,67.2674,67.2114,67.2674,4700.0
2016-01-14 11:55:00,84.1,84.18,84.1,84.11,3203.0,67.2754,67.3394,67.2754,67.2834,3203.0
2016-01-14 12:00:00,84.12,84.22,84.12,84.16,10651.0,67.2914,67.3714,67.2914,67.3234,10651.0
2016-01-14 12:05:00,84.17,84.18,84.1,84.11,2900.0,67.3314,67.3394,67.2754,67.2834,2900.0
2016-01-14 12:10:00,84.07,84.07,83.96,84.01,6229.0,67.2514,67.2514,67.1634,67.2034,6229.0
2016-01-14 12:15:00,84.02,84.1,83.99,84.1,6448.0,67.2114,67.2754,67.1874,67.2754,6448.0
2016-01-14 12:20:00,84.11,84.25,84.09,84.24,7860.0,67.2834,67.3954,67.2674,67.3874,7860.0
2016-01-14 12:25:00,84.21,84.22,84.13,84.18,3301.0,67.3634,67.3714,67.2994,67.3394,3301.0
2016-01-14 12:30:00,84.22,84.26,84.18,84.24,3950.0,67.3714,67.4034,67.3394,67.3874,3950.0
2016-01-14 12:35:00,84.25,84.26,84.2,84.25,3494.0,67.3954,67.4034,67.3554,67.3954,3494.0
2016-01-14 12:40:00,84.26,84.3,84.18,84.2,4112.0,67.4034,67.4354,67.3394,67.3554,4112.0
2016-01-14 12:45:00,84.18,84.27,84.15,84.2,7167.0,67.3394,67.4114,67.3154,67.3554,7167.0
2016-01-14 12:50:00,84.16,84.16,84.04,84.12,4415.0,67.3234,67.3234,67.2274,67.2914,4415.0
2016-01-14 12:55:00,84.11,84.17,84.04,84.05,5550.0,67.2834,67.3314,67.2274,67.2354,5550.0
2016-01-14 13:00:00,84.05,84.17,84.05,84.12,5500.0,67.2354,67.3314,67.2354,67.2914,5500.0
2016-01-14 13:05:00,84.12,84.24,84.11,84.22,4900.0,67.2914,67.3874,67.2834,67.3714,4900.0
2016-01-14 13:10:00,84.21,84.25,84.12,84.21,3910.0,67.3634,67.3954,67.2914,67.3634,3910.0
2016-01-14 13:15:00,84.22,84.3,84.21,84.29,3252.0,67.3714,67.4354,67.3634,67.4274,3252.0
2016-01-14 13:20:00,84.29,84.47,84.29,84.47,4604.0,67.4274,67.5714,67.4274,67.5714,4604.0
2016-01-14 13:25:00,84.45,84.45,84.36,84.44,4200.0,67.5554,67.5554,67.4834,67.5474,4200.0
2016-01-14 13:30:00,84.46,84.48,84.43,84.47,3559.0,67.5634,67.5794,67.5394,67.5714,3559.0
2016-01-14 13:35:00,84.48,84.53,84.44,84.45,6360.0,67.5794,67.6194,67.5474,67.5554,6360.0
2016-01-14 13:40:00,84.44,84.48,84.4,84.4,4705.0,67.5474,67.5794,67.5154,67.5154,4705.0
2016-01-14 13:45:00,84.43,84.45,84.37,84.41,4172.0,67.5394,67.5554,67.4914,67.5234,4172.0
2016-01-14 13:50:00,84.41,84.54,84.4,84.54,5898.0,67.5234,67.6274,67.5154,67.6274,5898.0
2016-01-14 13:55:00,84.55,84.6,84.55,84.6,6042.0,67.6353,67.6753,67.6353,67.6753,6042.0
2016-01-14 14:00:00,84.61,84.69,84.56,84.59,15896.0,67.6833,67.7473,67.6433,67.6673,15896.0
2016-01-14 14:05:00,84.59,84.76,84.58,84.64,21450.0,67.6673,67.8033,67.6593,67.7073,21450.0
2016-01-14 14:10:00,84.64,84.84,84.58,84.8,10408.0,67.7073,67.8673,67.6593,67.8353,10408.0
2016-01-14 14:15:00,84.82,84.93,84.71,84.71,22263.0,67.8513,67.9393,67.7633,67.7633,22263.0
2016-01-14 14:20:00,84.7,84.79,84.63,84.72,15039.0,67.7553,67.8273,67.6993,67.7713,15039.0
2016-01-14 14:25:00,84.71,84.75,84.6,84.64,10337.0,67.7633,67.7953,67.6753,67.7073,10337.0
2016-01-14 14:30:00,84.63,84.76,84.63,84.75,9334.0,67.6993,67.8033,67.6993,67.7953,9334.0
2016-01-14 14:35:00,84.77,84.79,84.66,84.66,5283.0,67.8113,67.8273,67.7233,67.7233,5283.0
2016-01-14 14:40:00,84.68,84.71,84.58,84.6,14222.0,67.7393,67.7633,67.6593,67.6753,14222.0
2016-01-14 14:45:00,84.63,84.73,84.58,84.58,13509.0,67.6993,67.7793,67.6593,67.6593,13509.0
2016-01-14 14:50:00,84.62,84.65,84.6,84.62,2700.0,67.6913,67.7153,67.6753,67.6913,2700.0
2016-01-14 14:55:00,84.62,84.65,84.58,84.58,18233.0,67.6913,67.7153,67.6593,67.6593,18233.0
2016-01-14 15:00:00,84.59,84.77,84.58,84.76,15718.0,67.6673,67.8113,67.6593,67.8033,15718.0
2016-01-14 15:05:00,84.76,84.9,84.75,84.87,10611.0,67.8033,67.9153,67.7953,67.8913,10611.0
2016-01-14 15:10:00,84.88,84.93,84.85,84.87,6595.0,67.8993,67.9393,67.8753,67.8913,6595.0
2016-01-14 15:15:00,84.87,85.07,84.87,85.0,21642.0,67.8913,68.0513,67.8913,67.9953,21642.0
2016-01-14 15:20:00,85.0,85.0,84.91,84.96,28894.0,67.9953,67.9953,67.9233,67.9633,28894.0
2016-01-14 15:25:00,84.94,84.99,84.91,84.92,5776.0,67.9473,67.9873,67.9233,67.9313,5776.0
2016-01-14 15:30:00,84.9,84.94,84.67,84.68,14097.0,67.9153,67.9473,67.7313,67.7393,14097.0
2016-01-14 15:35:00,84.69,84.85,84.66,84.77,67224.0,67.7473,67.8753,67.7233,67.8113,67224.0
2016-01-14 15:40:00,84.73,84.87,84.69,84.81,31184.0,67.7793,67.8913,67.7473,67.8433,31184.0
2016-01-14 15:45:00,84.82,84.86,84.65,84.65,25445.0,67.8513,67.8833,67.7153,67.7153,25445.0
2016-01-14 15:50:00,84.67,84.73,84.27,84.33,68797.0,67.7313,67.7793,67.4114,67.4594,68797.0
2016-01-14 15:55:00,84.32,84.58,84.24,84.57,283424.0,67.4514,67.6593,67.3874,67.6513,283424.0
2016-01-15 09:30:00,83.2,83.51,83.2,83.37,78722.0,66.5554,66.8034,66.5554,66.6914,78722.0
2016-01-15 09:35:00,83.36,83.61,83.35,83.5,14305.0,66.6834,66.8834,66.6754,66.7954,14305.0
2016-01-15 09:40:00,83.44,83.74,83.39,83.58,6670.0,66.7474,66.9874,66.7074,66.8594,6670.0
2016-01-15 09:45:00,83.57,83.64,83.57,83.59,6820.0,66.8514,66.9074,66.8514,66.8674,6820.0
2016-01-15 09:50:00,83.56,83.6,83.48,83.57,5347.0,66.8434,66.8754,66.7794,66.8514,5347.0
2016-01-15 09:55:00,83.59,83.59,83.42,83.59,7953.0,66.8674,66.8674,66.7314,66.8674,7953.0
2016-01-15 10:00:00,83.57,83.63,83.34,83.5,11843.0,66.8514,66.8994,66.6674,66.7954,11843.0
2016-01-15 10:05:00,83.54,83.62,83.45,83.62,11550.0,66.8274,66.8914,66.7554,66.8914,11550.0
2016-01-15 10:10:00,83.56,83.63,83.44,83.55,14333.0,66.8434,66.8994,66.7474,66.8354,14333.0
2016-01-15 10:15:00,83.58,83.6,83.45,83.59,12610.0,66.8594,66.8754,66.7554,66.8674,12610.0
2016-01-15 10:20:00,83.63,83.65,83.49,83.5,14750.0,66.8994,66.9154,66.7874,66.7954,14750.0
2016-01-15 10:25:00,83.5,83.58,83.37,83.44,13781.0,66.7954,66.8594,66.6914,66.7474,13781.0
2016-01-15 10:30:00,83.39,83.63,83.33,83.45,10989.0,66.7074,66.8994,66.6594,66.7554,10989.0
2016-01-15 10:35:00,83.45,83.52,83.36,83.52,17342.0,66.7554,66.8114,66.6834,66.8114,17342.0
2016-01-15 10:40:00,83.51,83.51,83.34,83.35,12564.0,66.8034,66.8034,66.6674,66.6754,12564.0
2016-01-15 10:45:00,83.35,83.43,83.3,83.42,7300.0,66.6754,66.7394,66.6354,66.7314,7300.0
2016-01-15 10:50:00,83.42,83.43,83.27,83.29,16404.0,66.7314,66.7394,66.6114,66.6274,16404.0
2016-01-15 10:55:00,83.3,83.35,83.12,83.16,9708.0,66.6354,66.6754,66.4914,66.5234,9708.0
2016-01-15 11:00:00,83.16,83.24,83.02,83.13,19203.0,66.5234,66.5874,66.4114,66.4994,19203.0
2016-01-15 11:05:00,83.1,83.17,83.05,83.12,7794.0,66.4754,66.5314,66.4354,66.4914,7794.0
2016-01-15 11:10:00,83.09,83.16,83.08,83.12,8076.0,66.4674,66.5234,66.4594,66.4914,8076.0
2016-01-15 11:15:00,83.14,83.24,83.06,83.12,9978.0,66.5074,66.5874,66.4434,66.4914,9978.0
2016-01-15 11:20:00,83.09,83.19,83.08,83.19,6852.0,66.4674,66.5474,66.4594,66.5474,6852.0
2016-01-15 11:25:00,83.2,83.29,83.13,83.14,12672.0,66.5554,66.6274,66.4994,66.5074,12672.0
2016-01-15 11:30:00,83.12,83.24,83.09,83.14,13275.0,66.4914,66.5874,66.4674,66.5074,13275.0
2016-01-15 11:35:00,83.14,83.15,83.05,83.12,12100.0,66.5074,66.5154,66.4354,66.4914,12100.0
2016-01-15 11:40:00,83.12,83.18,83.09,83.12,12791.0,66.4914,66.5394,66.4674,66.4914,12791.0
2016-01-15 11:45:00,83.12,83.19,83.08,83.12,9180.0,66.4914,66.5474,66.4594,66.4914,9180.0
2016-01-15 11:50:00,83.14,83.2,83.05,83.12,13699.0,66.5074,66.5554,66.4354,66.4914,13699.0
2016-01-15 11:55:00,83.1,83.21,83.06,83.16,44505.0,66.4754,66.5634,66.4434,66.5234,44505.0
2016-01-15 12:00:00,83.18,83.2,83.06,83.13,23431.0,66.5394,66.5554,66.4434,66.4994,23431.0
2016-01-15 12:05:00,83.1,83.17,82.97,83.17,15833.0,66.4754,66.5314,66.3714,66.5314,15833.0
2016-01-15 12:10:00,83.17,83.17,83.0,83.05,10233.0,66.5314,66.5314,66.3954,66.4354,10233.0
2016-01-15 12:15:00,83.04,83.06,82.94,83.01,9879.0,66.4274,66.4434,66.3474,66.4034,9879.0
2016-01-15 12:20:00,83.0,83.02,82.7,82.73,9211.0,66.3954,66.4114,66.1555,66.1794,9211.0
2016-01-15 12:25:00,82.68,82.79,82.62,82.79,11987.0,66.1395,66.2274,66.0915,66.2274,11987.0
2016-01-15 12:30:00,82.79,82.83,82.71,82.83,12360.0,66.2274,66.2594,66.1635,66.2594,12360.0
2016-01-15 12:35:00,82.83,82.87,82.75,82.75,23017.0,66.2594,66.2914,66.1954,66.1954,23017.0
2016-01-15 12:40:00,82.78,82.81,82.73,82.81,10521.0,66.2194,66.2434,66.1794,66.2434,10521.0
2016-01-15 12:45:00,82.79,82.96,82.79,82.87,7967.0,66.2274,66.3634,66.2274,66.2914,7967.0
2016-01-15 12:50:00,82.87,83.02,82.85,83.02,10700.0,66.2914,66.4114,66.2754,66.4114,10700.0
2016-01-15 12:55:00,83.0,83.08,82.96,83.08,8030.0,66.3954,66.4594,66.3634,66.4594,8030.0
2016-01-15 13:00:00,83.08,83.13,83.0,83.12,14599.0,66.4594,66.4994,66.3954,66.4914,14599.0
2016-01-15 13:05:00,83.1,83.14,82.99,83.05,12562.0,66.4754,66.5074,66.3874,66.4354,12562.0
2016-01-15 13:10:00,83.04,83.14,83.02,83.1,13193.0,66.4274,66.5074,66.4114,66.4754,13193.0
2016-01-15 13:15:00,83.12,83.28,83.06,83.23,15944.0,66.4914,66.6194,66.4434,66.5794,15944.0
2016-01-15 13:20:00,83.25,83.27,83.2,83.23,13101.0,66.5954,66.6114,66.5554,66.5794,13101.0
2016-01-15 13:25:00,83.2,83.26,83.16,83.19,16850.0,66.5554,66.6034,66.5234,66.5474,16850.0
2016-01-15 13:30:00,83.15,83.22,83.11,83.22,21400.0,66.5154,66.5714,66.4834,66.5714,21400.0
2016-01-15 13:35:00,83.23,83.28,83.22,83.24,20370.0,66.5794,66.6194,66.5714,66.5874,20370.0
2016-01-15 13:40:00,83.23,83.28,83.17,83.2,12946.0,66.5794,66.6194,66.5314,66.5554,12946.0
2016-01-15 13:45:00,83.2,83.24,83.12,83.19,23490.0,66.5554,66.5874,66.4914,66.5474,23490.0
2016-01-15 13:50:00,83.14,83.17,83.09,83.11,20739.0,66.5074,66.5314,66.4674,66.4834,20739.0
2016-01-15 13:55:00,83.11,83.23,83.09,83.23,16815.0,66.4834,66.5794,66.4674,66.5794,16815.0
2016-01-15 14:00:00,83.21,83.23,83.05,83.12,15283.0,66.5634,66.5794,66.4354,66.4914,15283.0
2016-01-15 14:05:00,83.12,83.17,83.08,83.12,14505.0,66.4914,66.5314,66.4594,66.4914,14505.0
2016-01-15 14:10:00,83.14,83.26,83.14,83.26,15866.0,66.5074,66.6034,66.5074,66.6034,15866.0
2016-01-15 14:15:00,83.24,83.31,83.21,83.31,13723.0,66.5874,66.6434,66.5634,66.6434,13723.0
2016-01-15 14:20:00,83.33,83.33,83.14,83.21,8472.0,66.6594,66.6594,66.5074,66.5634,8472.0
2016-01-15 14:25:00,83.19,83.28,83.1,83.1,9111.0,66.5474,66.6194,66.4754,66.4754,9111.0
2016-01-15 14:30:00,83.1,83.12,83.0,83.08,5429.0,66.4754,66.4914,66.3954,66.4594,5429.0
2016-01-15 14:35:00,83.04,83.13,83.02,83.13,5751.0,66.4274,66.4994,66.4114,66.4994,5751.0
2016-01-15 14:40:00,83.16,83.28,83.14,83.28,15499.0,66.5234,66.6194,66.5074,66.6194,15499.0
2016-01-15 14:45:00,83.28,83.41,83.25,83.37,8817.0,66.6194,66.7234,66.5954,66.6914,8817.0
2016-01-15 14:50:00,83.37,83.44,83.33,83.4,11922.0,66.6914,66.7474,66.6594,66.7154,11922.0
2016-01-15 14:55:00,83.41,83.51,83.39,83.5,14113.0,66.7234,66.8034,66.7074,66.7954,14113.0
2016-01-15 15:00:00,83.51,83.53,83.39,83.48,13303.0,66.8034,66.8194,66.7074,66.7794,13303.0
2016-01-15 15:05:00,83.49,83.57,83.44,83.48,7558.0,66.7874,66.8514,66.7474,66.7794,7558.0
2016-01-15 15:10:00,83.47,83.47,83.25,83.4,6635.0,66.7714,66.7714,66.5954,66.7154,6635.0
2016-01-15 15:15:00,83.42,83.42,83.11,83.11,8072.0,66.7314,66.7314,66.4834,66.4834,8072.0
2016-01-15 15:20:00,83.16,83.33,83.15,83.32,5378.0,66.5234,66.6594,66.5154,66.6514,5378.0
2016-01-15 15:25:00,83.36,83.44,83.34,83.41,10536.0,66.6834,66.7474,66.6674,66.7234,10536.0
2016-01-15 15:30:00,83.45,83.52,83.33,83.48,14932.0,66.7554,66.8114,66.6594,66.7794,14932.0
2016-01-15 15:35:00,83.47,83.53,83.35,83.35,22290.0,66.7714,66.8194,66.6754,66.6754,22290.0
2016-01-15 15:40:00,83.34,83.39,83.23,83.36,32495.0,66.6674,66.7074,66.5794,66.6834,32495.0
2016-01-15 15:45:00,83.39,83.52,83.35,83.39,46609.0,66.7074,66.8114,66.6754,66.7074,46609.0
2016-01-15 15:50:00,83.4,83.43,83.34,83.34,50424.0,66.7154,66.7394,66.6674,66.6674,50424.0
2016-01-15 15:55:00,83.35,83.39,83.21,83.33,93132.0,66.6754,66.7074,66.5634,66.6594,93132.0
2016-01-19 09:30:00,83.67,84.06,83.67,83.8,29071.0,66.9314,67.2434,66.9314,67.0354,29071.0
2016-01-19 09:35:00,83.7,83.96,83.65,83.84,9033.0,66.9554,67.1634,66.9154,67.0674,9033.0
2016-01-19 09:40:00,83.86,83.93,83.68,83.76,8013.0,67.0834,67.1394,66.9394,67.0034,8013.0
2016-01-19 09:45:00,83.71,83.75,83.56,83.64,3400.0,66.9634,66.9954,66.8434,66.9074,3400.0
2016-01-19 09:50:00,83.6,83.7,83.52,83.7,4151.0,66.8754,66.9554,66.8114,66.9554,4151.0
2016-01-19 09:55:00,83.79,83.91,83.74,83.81,6211.0,67.0274,67.1234,66.9874,67.0434,6211.0
2016-01-19 10:00:00,83.77,83.88,83.68,83.82,6154.0,67.0114,67.0994,66.9394,67.0514,6154.0
2016-01-19 10:05:00,83.86,83.88,83.78,83.81,2268.0,67.0834,67.0994,67.0194,67.0434,2268.0
2016-01-19 10:10:00,83.8,83.88,83.8,83.83,3624.0,67.0354,67.0994,67.0354,67.0594,3624.0
2016-01-19 10:15:00,83.8,83.91,83.76,83.87,3951.0,67.0354,67.1234,67.0034,67.0914,3951.0
2016-01-19 10:20:00,83.89,84.0,83.85,83.93,11491.0,67.1074,67.1954,67.0754,67.1394,11491.0
2016-01-19 10:25:00,83.99,84.03,83.9,84.01,9363.0,67.1874,67.2194,67.1154,67.2034,9363.0
2016-01-19 10:30:00,84.02,84.02,83.85,83.86,13003.0,67.2114,67.2114,67.0754,67.0834,13003.0
2016-01-19 10:35:00,83.89,83.91,83.84,83.85,6342.0,67.1074,67.1234,67.0674,67.0754,6342.0
2016-01-19 10:40:00,83.87,84.0,83.86,83.93,3684.0,67.0914,67.1954,67.0834,67.1394,3684.0
2016-01-19 10:45:00,83.92,84.05,83.89,84.04,6038.0,67.1314,67.2354,67.1074,67.2274,6038.0
2016-01-19 10:50:00,84.06,84.11,83.96,83.98,12690.0,67.2434,67.2834,67.1634,67.1794,12690.0
2016-01-19 10:55:00,83.96,84.06,83.89,83.98,5281.0,67.1634,67.2434,67.1074,67.1794,5281.0
2016-01-19 11:00:00,84.0,84.0,83.88,83.92,18244.0,67.1954,67.1954,67.0994,67.1314,18244.0
2016-01-19 11:05:00,83.9,83.91,83.76,83.84,41652.0,67.1154,67.1234,67.0034,67.0674,41652.0
2016-01-19 11:10:00,83.83,83.83,83.7,83.75,5951.0,67.0594,67.0594,66.9554,66.9954,5951.0
2016-01-19 11:15:00,83.72,83.82,83.72,83.76,3395.0,66.9714,67.0514,66.9714,67.0034,3395.0
2016-01-19 11:20:00,83.79,83.86,83.75,83.82,13783.0,67.0274,67.0834,66.9954,67.0514,13783.0
2016-01-19 11:25:00,83.79,83.91,83.79,83.84,21676.0,67.0274,67.1234,67.0274,67.0674,21676.0
2016-01-19 11:30:00,83.88,84.01,83.83,83.99,9026.0,67.0994,67.2034,67.0594,67.1874,9026.0
2016-01-19 11:35:00,83.97,84.18,83.97,84.18,7143.0,67.1714,67.3394,67.1714,67.3394,7143.0
2016-01-19 11:40:00,84.17,84.2,84.11,84.16,5303.0,67.3314,67.3554,67.2834,67.3234,5303.0
2016-01-19 11:45:00,84.21,84.22,84.09,84.09,5748.0,67.3634,67.3714,67.2674,67.2674,5748.0
2016-01-19 11:50:00,84.09,84.17,84.05,84.1,8813.0,67.2674,67.3314,67.2354,67.2754,8813.0
2016-01-19 11:55:00,84.1,84.13,84.0,84.05,12401.0,67.2754,67.2994,67.1954,67.2354,12401.0
2016-01-19 12:00:00,84.04,84.07,83.95,83.95,6213.0,67.2274,67.2514,67.1554,67.1554,6213.0
2016-01-19 12:05:00,83.96,83.98,83.8,83.81,5984.0,67.1634,67.1794,67.0354,67.0434,5984.0
2016-01-19 12:10:00,83.8,83.88,83.79,83.88,2979.0,67.0354,67.0994,67.0274,67.0994,2979.0
2016-01-19 12:15:00,83.88,83.94,83.84,83.84,7028.0,67.0994,67.1474,67.0674,67.0674,7028.0
2016-01-19 12:20:00,83.85,83.85,83.69,83.69,5785.0,67.0754,67.0754,66.9474,66.9474,5785.0
2016-01-19 12:25:00,83.66,83.79,83.62,83.79,14605.0,66.9234,67.0274,66.8914,67.0274,14605.0
2016-01-19 12:30:00,83.79,83.84,83.73,83.84,4368.0,67.0274,67.0674,66.9794,67.0674,4368.0
2016-01-19 12:35:00,83.84,83.93,83.84,83.88,4533.0,67.0674,67.1394,67.0674,67.0994,4533.0
2016-01-19 12:40:00,83.89,83.92,83.74,83.74,4308.0,67.1074,67.1314,66.9874,66.9874,4308.0
2016-01-19 12:45:00,83.75,83.84,83.68,83.84,5522.0,66.9954,67.0674,66.9394,67.0674,5522.0
2016-01-19 12:50:00,83.84,83.96,83.81,83.96,7089.0,67.0674,67.1634,67.0434,67.1634,7089.0
2016-01-19 12:55:00,83.97,84.08,83.94,84.07,6569.0,67.1714,67.2594,67.1474,67.2514,6569.0
2016-01-19 13:00:00,84.07,84.1,84.0,84.04,4497.0,67.2514,67.2754,67.1954,67.2274,4497.0
2016-01-19 13:05:00,84.02,84.04,83.94,83.97,4492.0,67.2114,67.2274,67.1474,67.1714,4492.0
2016-01-19 13:10:00,83.97,83.99,83.92,83.92,2631.0,67.1714,67.1874,67.1314,67.1314,2631.0
2016-01-19 13:15:00,83.91,83.98,83.86,83.97,5394.0,67.1234,67.1794,67.0834,67.1714,5394.0
2016-01-19 13:20:00,83.99,84.03,83.99,84.0,3071.0,67.1874,67.2194,67.1874,67.1954,3071.0
2016-01-19 13:25:00,83.97,83.99,83.88,83.9,4621.0,67.1714,67.1874,67.0994,67.1154,4621.0
2016-01-19 13:30:00,83.89,84.0,83.89,83.97,3647.0,67.1074,67.1954,67.1074,67.1714,3647.0
2016-01-19 13:35:00,83.96,84.01,83.92,84.0,5417.0,67.1634,67.2034,67.1314,67.1954,5417.0
2016-01-19 13:40:00,83.99,84.0,83.88,83.88,2670.0,67.1874,67.1954,67.0994,67.0994,2670.0
2016-01-19 13:45:00,83.88,84.01,83.88,84.0,2920.0,67.0994,67.2034,67.0994,67.1954,2920.0
2016-01-19 13:50:00,84.0,84.02,83.92,83.94,3404.0,67.1954,67.2114,67.1314,67.1474,3404.0
2016-01-19 13:55:00,83.95,84.07,83.95,84.06,3790.0,67.1554,67.2514,67.1554,67.2434,3790.0
2016-01-19 14:00:00,84.06,84.14,84.03,84.13,4769.0,67.2434,67.3074,67.2194,67.2994,4769.0
2016-01-19 14:05:00,84.12,84.15,84.02,84.03,7054.0,67.2914,67.3154,67.2114,67.2194,7054.0
2016-01-19 14:10:00,84.03,84.03,83.92,83.92,6921.0,67.2194,67.2194,67.1314,67.1314,6921.0
2016-01-19 14:15:00,83.91,83.93,83.83,83.88,8258.0,67.1234,67.1394,67.0594,67.0994,8258.0
2016-01-19 14:20:00,83.86,83.96,83.8,83.96,7782.0,67.0834,67.1634,67.0354,67.1634,7782.0
2016-01-19 14:25:00,83.96,84.04,83.92,84.03,5781.0,67.1634,67.2274,67.1314,67.2194,5781.0
2016-01-19 14:30:00,84.02,84.14,83.98,84.11,7588.0,67.2114,67.3074,67.1794,67.2834,7588.0
2016-01-19 14:35:00,84.12,84.16,84.06,84.12,9877.0,67.2914,67.3234,67.2434,67.2914,9877.0
2016-01-19 14:40:00,84.13,84.15,83.84,83.84,8047.0,67.2994,67.3154,67.0674,67.0674,8047.0
2016-01-19 14:45:00,83.83,83.83,83.71,83.71,11288.0,67.0594,67.0594,66.9634,66.9634,11288.0
2016-01-19 14:50:00,83.68,83.74,83.62,83.74,14024.0,66.9394,66.9874,66.8914,66.9874,14024.0
2016-01-19 14:55:00,83.74,83.82,83.71,83.8,8914.0,66.9874,67.0514,66.9634,67.0354,8914.0
2016-01-19 15:00:00,83.8,84.0,83.79,83.99,10128.0,67.0354,67.1954,67.0274,67.1874,10128.0
2016-01-19 15:05:00,84.0,84.06,83.97,84.04,8270.0,67.1954,67.2434,67.1714,67.2274,8270.0
2016-01-19 15:10:00,84.05,84.12,83.98,84.07,10187.0,67.2354,67.2914,67.1794,67.2514,10187.0
2016-01-19 15:15:00,84.09,84.14,83.99,84.04,13299.0,67.2674,67.3074,67.1874,67.2274,13299.0
2016-01-19 15:20:00,84.05,84.19,84.01,84.14,10907.0,67.2354,67.3474,67.2034,67.3074,10907.0
2016-01-19 15:25:00,84.16,84.41,84.16,84.39,14521.0,67.3234,67.5234,67.3234,67.5074,14521.0
2016-01-19 15:30:00,84.4,84.47,84.32,84.36,19617.0,67.5154,67.5714,67.4514,67.4834,19617.0
2016-01-19 15:35:00,84.37,84.39,84.2,84.25,13659.0,67.4914,67.5074,67.3554,67.3954,13659.0
2016-01-19 15:40:00,84.25,84.43,84.21,84.4,16682.0,67.3954,67.5394,67.3634,67.5154,16682.0
2016-01-19 15:45:00,84.42,84.6,84.33,84.55,22805.0,67.5314,67.6753,67.4594,67.6353,22805.0
2016-01-19 15:50:00,84.59,84.59,84.44,84.54,33291.0,67.6673,67.6673,67.5474,67.6274,33291.0
2016-01-19 15:55:00,84.54,84.74,84.48,84.61,228745.0,67.6274,67.7873,67.5794,67.6833,228745.0
2016-01-20 09:30:00,83.88,84.04,83.88,83.94,18301.0,67.0994,67.2274,67.0994,67.1474,18301.0
2016-01-20 09:35:00,84.0,84.18,83.85,84.06,10977.0,67.1954,67.3394,67.0754,67.2434,10977.0
2016-01-20 09:40:00,84.09,84.15,83.91,83.96,11146.0,67.2674,67.3154,67.1234,67.1634,11146.0
2016-01-20 09:45:00,84.04,84.44,84.02,84.32,10510.0,67.2274,67.5474,67.2114,67.4514,10510.0
2016-01-20 09:50:00,84.28,84.3,83.98,83.98,7851.0,67.4194,67.4354,67.1794,67.1794,7851.0
2016-01-20 09:55:00,83.99,84.06,83.91,84.04,5243.0,67.1874,67.2434,67.1234,67.2274,5243.0
2016-01-20 10:00:00,84.03,84.1,83.95,84.04,6037.0,67.2194,67.2754,67.1554,67.2274,6037.0
2016-01-20 10:05:00,84.11,84.26,84.11,84.21,20575.0,67.2834,67.4034,67.2834,67.3634,20575.0
2016-01-20 10:10:00,84.14,84.25,84.02,84.15,11973.0,67.3074,67.3954,67.2114,67.3154,11973.0
2016-01-20 10:15:00,84.15,84.23,84.02,84.08,10593.0,67.3154,67.3794,67.2114,67.2594,10593.0
2016-01-20 10:20:00,84.05,84.24,84.01,84.24,10443.0,67.2354,67.3874,67.2034,67.3874,10443.0
2016-01-20 10:25:00,84.2,84.29,84.17,84.27,18317.0,67.3554,67.4274,67.3314,67.4114,18317.0
2016-01-20 10:30:00,84.27,84.36,84.01,84.03,16280.0,67.4114,67.4834,67.2034,67.2194,16280.0
2016-01-20 10:35:00,84.01,84.01,83.76,83.82,21973.0,67.2034,67.2034,67.0034,67.0514,21973.0
2016-01-20 10:40:00,83.81,83.85,83.59,83.59,20955.0,67.0434,67.0754,66.8674,66.8674,20955.0
2016-01-20 10:45:00,83.6,83.62,83.38,83.44,14189.0,66.8754,66.8914,66.6994,66.7474,14189.0
2016-01-20 10:50:00,83.45,83.61,83.45,83.54,6398.0,66.7554,66.8834,66.7554,66.8274,6398.0
2016-01-20 10:55:00,83.5,83.7,83.46,83.48,22087.0,66.7954,66.9554,66.7634,66.7794,22087.0
2016-01-20 11:00:00,83.48,83.62,83.48,83.59,6534.0,66.7794,66.8914,66.7794,66.8674,6534.0
2016-01-20 11:05:00,83.58,83.59,83.36,83.39,9550.0,66.8594,66.8674,66.6834,66.7074,9550.0
2016-01-20 11:10:00,83.36,83.52,83.34,83.46,12105.0,66.6834,66.8114,66.6674,66.7634,12105.0
2016-01-20 11:15:00,83.48,83.92,83.47,83.84,29578.0,66.7794,67.1314,66.7714,67.0674,29578.0
2016-01-20 11:20:00,83.84,83.85,83.6,83.6,13019.0,67.0674,67.0754,66.8754,66.8754,13019.0
2016-01-20 11:25:00,83.6,83.62,83.48,83.57,11688.0,66.8754,66.8914,66.7794,66.8514,11688.0
2016-01-20 11:30:00,83.61,83.94,83.59,83.88,11902.0,66.8834,67.1474,66.8674,67.0994,11902.0
2016-01-20 11:35:00,83.89,83.93,83.85,83.88,12320.0,67.1074,67.1394,67.0754,67.0994,12320.0
2016-01-20 11:40:00,83.87,83.92,83.83,83.83,11609.0,67.0914,67.1314,67.0594,67.0594,11609.0
2016-01-20 11:45:00,83.86,83.9,83.79,83.82,6813.0,67.0834,67.1154,67.0274,67.0514,6813.0
2016-01-20 11:50:00,83.76,83.79,83.65,83.65,5869.0,67.0034,67.0274,66.9154,66.9154,5869.0
2016-01-20 11:55:00,83.66,83.67,83.5,83.51,4500.0,66.9234,66.9314,66.7954,66.8034,4500.0
2016-01-20 12:00:00,83.52,83.6,83.31,83.35,8836.0,66.8114,66.8754,66.6434,66.6754,8836.0
2016-01-20 12:05:00,83.34,83.34,83.08,83.09,11884.0,66.6674,66.6674,66.4594,66.4674,11884.0
2016-01-20 12:10:00,83.1,83.11,83.04,83.08,4441.0,66.4754,66.4834,66.4274,66.4594,4441.0
2016-01-20 12:15:00,83.1,83.1,82.94,82.96,9091.0,66.4754,66.4754,66.3474,66.3634,9091.0
2016-01-20 12:20:00,82.96,82.96,82.68,82.7,9121.0,66.3634,66.3634,66.1395,66.1555,9121.0
2016-01-20 12:25:00,82.74,82.75,82.65,82.68,8106.0,66.1874,66.1954,66.1155,66.1395,8106.0
2016-01-20 12:30:00,82.71,82.99,82.71,82.9,8951.0,66.1635,66.3874,66.1635,66.3154,8951.0
2016-01-20 12:35:00,82.91,82.95,82.82,82.85,4489.0,66.3234,66.3554,66.2514,66.2754,4489.0
2016-01-20 12:40:00,82.83,82.86,82.73,82.75,6606.0,66.2594,66.2834,66.1794,66.1954,6606.0
2016-01-20 12:45:00,82.73,82.79,82.69,82.77,9524.0,66.1794,66.2274,66.1475,66.2114,9524.0
2016-01-20 12:50:00,82.74,82.99,82.72,82.97,10200.0,66.1874,66.3874,66.1715,66.3714,10200.0
2016-01-20 12:55:00,82.94,83.23,82.94,83.22,8588.0,66.3474,66.5794,66.3474,66.5714,8588.0
2016-01-20 13:00:00,83.24,83.34,83.15,83.32,11489.0,66.5874,66.6674,66.5154,66.6514,11489.0
2016-01-20 13:05:00,83.34,83.51,83.29,83.51,20974.0,66.6674,66.8034,66.6274,66.8034,20974.0
2016-01-20 13:10:00,83.47,83.6,83.45,83.53,28086.0,66.7714,66.8754,66.7554,66.8194,28086.0
2016-01-20 13:15:00,83.53,83.53,83.37,83.38,14494.0,66.8194,66.8194,66.6914,66.6994,14494.0
2016-01-20 13:20:00,83.4,83.64,83.38,83.52,25719.0,66.7154,66.9074,66.6994,66.8114,25719.0
2016-01-20 13:25:00,83.53,83.54,83.42,83.49,9885.0,66.8194,66.8274,66.7314,66.7874,9885.0
2016-01-20 13:30:00,83.47,83.73,83.47,83.7,13754.0,66.7714,66.9794,66.7714,66.9554,13754.0
2016-01-20 13:35:00,83.7,83.81,83.58,83.8,15737.0,66.9554,67.0434,66.8594,67.0354,15737.0
2016-01-20 13:40:00,83.79,84.0,83.77,84.0,12968.0,67.0274,67.1954,67.0114,67.1954,12968.0
2016-01-20 13:45:00,84.0,84.12,83.95,84.05,15540.0,67.1954,67.2914,67.1554,67.2354,15540.0
2016-01-20 13:50:00,84.04,84.21,84.01,84.12,8572.0,67.2274,67.3634,67.2034,67.2914,8572.0
2016-01-20 13:55:00,84.11,84.13,84.0,84.0,12229.0,67.2834,67.2994,67.1954,67.1954,12229.0
2016-01-20 14:00:00,84.0,84.07,83.9,83.95,21908.0,67.1954,67.2514,67.1154,67.1554,21908.0
2016-01-20 14:05:00,83.98,84.18,83.97,84.12,18010.0,67.1794,67.3394,67.1714,67.2914,18010.0
2016-01-20 14:10:00,84.14,84.34,84.12,84.32,14188.0,67.3074,67.4674,67.2914,67.4514,14188.0
2016-01-20 14:15:00,84.31,84.49,84.26,84.41,14104.0,67.4434,67.5874,67.4034,67.5234,14104.0
2016-01-20 14:20:00,84.41,84.49,84.24,84.26,28831.0,67.5234,67.5874,67.3874,67.4034,28831.0
2016-01-20 14:25:00,84.25,84.25,83.75,83.8,36541.0,67.3954,67.3954,66.9954,67.0354,36541.0
2016-01-20 14:30:00,83.78,83.98,83.77,83.98,21646.0,67.0194,67.1794,67.0114,67.1794,21646.0
2016-01-20 14:35:00,84.01,84.25,83.97,84.25,13664.0,67.2034,67.3954,67.1714,67.3954,13664.0
2016-01-20 14:40:00,84.26,84.32,84.11,84.19,17124.0,67.4034,67.4514,67.2834,67.3474,17124.0
2016-01-20 14:45:00,84.17,84.19,84.01,84.1,13982.0,67.3314,67.3474,67.2034,67.2754,13982.0
2016-01-20 14:50:00,84.15,84.32,84.08,84.31,15766.0,67.3154,67.4514,67.2594,67.4434,15766.0
2016-01-20 14:55:00,84.33,84.49,84.32,84.44,14315.0,67.4594,67.5874,67.4514,67.5474,14315.0
2016-01-20 15:00:00,84.45,84.57,84.38,84.57,14929.0,67.5554,67.6513,67.4994,67.6513,14929.0
2016-01-20 15:05:00,84.6,84.72,84.59,84.71,15720.0,67.6753,67.7713,67.6673,67.7633,15720.0
2016-01-20 15:10:00,84.72,84.89,84.71,84.89,20132.0,67.7713,67.9073,67.7633,67.9073,20132.0
2016-01-20 15:15:00,84.89,85.26,84.86,85.14,26563.0,67.9073,68.2033,67.8833,68.1073,26563.0
2016-01-20 15:20:00,85.18,85.39,85.05,85.38,55317.0,68.1393,68.3073,68.0353,68.2993,55317.0
2016-01-20 15:25:00,85.37,85.58,85.3,85.54,26666.0,68.2913,68.4593,68.2353,68.4273,26666.0
2016-01-20 15:30:00,85.55,85.58,85.4,85.4,36744.0,68.4353,68.4593,68.3153,68.3153,36744.0
2016-01-20 15:35:00,85.4,85.52,85.37,85.52,28559.0,68.3153,68.4113,68.2913,68.4113,28559.0
2016-01-20 15:40:00,85.52,85.53,85.29,85.29,36178.0,68.4113,68.4193,68.2273,68.2273,36178.0
2016-01-20 15:45:00,85.29,85.31,84.89,85.11,53674.0,68.2273,68.2433,67.9073,68.0833,53674.0
2016-01-20 15:50:00,85.09,85.23,85.05,85.21,75382.0,68.0673,68.1793,68.0353,68.1633,75382.0
2016-01-20 15:55:00,85.2,85.21,84.93,85.0,124479.0,68.1553,68.1633,67.9393,67.9953,124479.0
2016-01-21 09:30:00,84.96,85.16,84.71,85.07,34154.0,67.9633,68.1233,67.7633,68.0513,34154.0
2016-01-21 09:35:00,85.2,85.28,85.01,85.02,8963.0,68.1553,68.2193,68.0033,68.0113,8963.0
2016-01-21 09:40:00,85.02,85.02,84.5,84.5,12715.0,68.0113,68.0113,67.5954,67.5954,12715.0
2016-01-21 09:45:00,84.5,84.52,83.93,84.02,9485.0,67.5954,67.6114,67.1394,67.2114,9485.0
2016-01-21 09:50:00,84.04,84.14,84.01,84.05,51339.0,67.2274,67.3074,67.2034,67.2354,51339.0
2016-01-21 09:55:00,84.08,84.14,83.89,84.03,8355.0,67.2594,67.3074,67.1074,67.2194,8355.0
2016-01-21 10:00:00,84.01,84.1,83.82,84.01,34864.0,67.2034,67.2754,67.0514,67.2034,34864.0
2016-01-21 10:05:00,84.03,84.11,83.99,84.05,8100.0,67.2194,67.2834,67.1874,67.2354,8100.0
2016-01-21 10:10:00,84.11,84.21,84.05,84.09,8687.0,67.2834,67.3634,67.2354,67.2674,8687.0
2016-01-21 10:15:00,84.1,84.31,84.05,84.31,22087.0,67.2754,67.4434,67.2354,67.4434,22087.0
2016-01-21 10:20:00,84.31,84.46,84.2,84.28,19029.0,67.4434,67.5634,67.3554,67.4194,19029.0
2016-01-21 10:25:00,84.26,84.38,84.24,84.33,11205.0,67.4034,67.4994,67.3874,67.4594,11205.0
2016-01-21 10:30:00,84.32,84.43,84.21,84.42,12809.0,67.4514,67.5394,67.3634,67.5314,12809.0
2016-01-21 10:35:00,84.42,84.45,84.32,84.42,8033.0,67.5314,67.5554,67.4514,67.5314,8033.0
2016-01-21 10:40:00,84.46,84.65,84.4,84.57,13118.0,67.5634,67.7153,67.5154,67.6513,13118.0
2016-01-21 10:45:00,84.54,84.67,84.48,84.62,7627.0,67.6274,67.7313,67.5794,67.6913,7627.0
2016-01-21 10:50:00,84.59,84.65,84.47,84.57,10434.0,67.6673,67.7153,67.5714,67.6513,10434.0
2016-01-21 10:55:00,84.57,84.63,84.36,84.36,101646.0,67.6513,67.6993,67.4834,67.4834,101646.0
2016-01-21 11:00:00,84.37,84.61,84.2,84.57,16075.0,67.4914,67.6833,67.3554,67.6513,16075.0
2016-01-21 11:05:00,84.62,84.77,84.58,84.77,5615.0,67.6913,67.8113,67.6593,67.8113,5615.0
2016-01-21 11:10:00,84.78,84.78,84.61,84.64,7098.0,67.8193,67.8193,67.6833,67.7073,7098.0
2016-01-21 11:15:00,84.64,84.65,84.47,84.47,6992.0,67.7073,67.7153,67.5714,67.5714,6992.0
2016-01-21 11:20:00,84.5,84.53,84.34,84.36,7220.0,67.5954,67.6194,67.4674,67.4834,7220.0
2016-01-21 11:25:00,84.34,84.4,84.31,84.33,7200.0,67.4674,67.5154,67.4434,67.4594,7200.0
2016-01-21 11:30:00,84.36,84.41,84.29,84.36,7604.0,67.4834,67.5234,67.4274,67.4834,7604.0
2016-01-21 11:35:00,84.37,84.5,84.34,84.5,9140.0,67.4914,67.5954,67.4674,67.5954,9140.0
2016-01-21 11:40:00,84.49,84.53,84.45,84.47,8674.0,67.5874,67.6194,67.5554,67.5714,8674.0
2016-01-21 11:45:00,84.47,84.6,84.44,84.6,9680.0,67.5714,67.6753,67.5474,67.6753,9680.0
2016-01-21 11:50:00,84.59,84.63,84.54,84.6,5797.0,67.6673,67.6993,67.6274,67.6753,5797.0
2016-01-21 11:55:00,84.58,84.78,84.58,84.76,7400.0,67.6593,67.8193,67.6593,67.8033,7400.0
2016-01-21 12:00:00,84.79,84.97,84.77,84.95,7949.0,67.8273,67.9713,67.8113,67.9553,7949.0
2016-01-21 12:05:00,84.93,84.98,84.89,84.97,8840.0,67.9393,67.9793,67.9073,67.9713,8840.0
2016-01-21 12:10:00,84.94,84.94,84.77,84.82,7341.0,67.9473,67.9473,67.8113,67.8513,7341.0
2016-01-21 12:15:00,84.82,84.9,84.8,84.82,4860.0,67.8513,67.9153,67.8353,67.8513,4860.0
2016-01-21 12:20:00,84.82,84.83,84.78,84.79,5845.0,67.8513,67.8593,67.8193,67.8273,5845.0
2016-01-21 12:25:00,84.8,85.01,84.8,84.97,16911.0,67.8353,68.0033,67.8353,67.9713,16911.0
2016-01-21 12:30:00,84.99,85.0,84.94,84.94,5647.0,67.9873,67.9953,67.9473,67.9473,5647.0
2016-01-21 12:35:00,84.92,85.01,84.89,85.01,8440.0,67.9313,68.0033,67.9073,68.0033,8440.0
2016-01-21 12:40:00,85.0,85.06,84.96,85.06,10419.0,67.9953,68.0433,67.9633,68.0433,10419.0
2016-01-21 12:45:00,85.02,85.08,85.0,85.07,27237.0,68.0113,68.0593,67.9953,68.0513,27237.0
2016-01-21 12:50:00,85.06,85.1,84.96,85.0,12762.0,68.0433,68.0753,67.9633,67.9953,12762.0
2016-01-21 12:55:00,84.98,85.06,84.94,85.04,7051.0,67.9793,68.0433,67.9473,68.0273,7051.0
2016-01-21 13:00:00,85.05,85.11,85.04,85.07,6621.0,68.0353,68.0833,68.0273,68.0513,6621.0
2016-01-21 13:05:00,85.07,85.13,85.05,85.12,10966.0,68.0513,68.0993,68.0353,68.0913,10966.0
2016-01-21 13:10:00,85.13,85.15,85.04,85.09,8720.0,68.0993,68.1153,68.0273,68.0673,8720.0
2016-01-21 13:15:00,85.07,85.13,85.05,85.1,9046.0,68.0513,68.0993,68.0353,68.0753,9046.0
2016-01-21 13:20:00,85.09,85.1,84.78,84.88,10129.0,68.0673,68.0753,67.8193,67.8993,10129.0
2016-01-21 13:25:00,84.86,84.89,84.63,84.65,9087.0,67.8833,67.9073,67.6993,67.7153,9087.0
2016-01-21 13:30:00,84.63,84.67,84.49,84.51,13928.0,67.6993,67.7313,67.5874,67.6034,13928.0
2016-01-21 13:35:00,84.52,84.59,84.52,84.58,11987.0,67.6114,67.6673,67.6114,67.6593,11987.0
2016-01-21 13:40:00,84.56,84.71,84.56,84.66,27944.0,67.6433,67.7633,67.6433,67.7233,27944.0
2016-01-21 13:45:00,84.69,84.87,84.69,84.86,17030.0,67.7473,67.8913,67.7473,67.8833,17030.0
2016-01-21 13:50:00,84.87,84.9,84.72,84.86,34508.0,67.8913,67.9153,67.7713,67.8833,34508.0
2016-01-21 13:55:00,84.86,84.93,84.81,84.82,7975.0,67.8833,67.9393,67.8433,67.8513,7975.0
2016-01-21 14:00:00,84.83,84.91,84.75,84.8,75813.0,67.8593,67.9233,67.7953,67.8353,75813.0
2016-01-21 14:05:00,84.81,84.83,84.71,84.75,44443.0,67.8433,67.8593,67.7633,67.7953,44443.0
2016-01-21 14:10:00,84.75,84.75,84.48,84.51,19238.0,67.7953,67.7953,67.5794,67.6034,19238.0
2016-01-21 14:15:00,84.53,84.56,84.46,84.46,11259.0,67.6194,67.6433,67.5634,67.5634,11259.0
2016-01-21 14:20:00,84.42,84.5,84.31,84.35,11026.0,67.5314,67.5954,67.4434,67.4754,11026.0
2016-01-21 14:25:00,84.33,84.38,84.22,84.37,12826.0,67.4594,67.4994,67.3714,67.4914,12826.0
2016-01-21 14:30:00,84.35,84.66,84.35,84.66,20505.0,67.4754,67.7233,67.4754,67.7233,20505.0
2016-01-21 14:35:00,84.65,84.83,84.63,84.82,8172.0,67.7153,67.8593,67.6993,67.8513,8172.0
2016-01-21 14:40:00,84.83,84.87,84.77,84.77,6171.0,67.8593,67.8913,67.8113,67.8113,6171.0
2016-01-21 14:45:00,84.79,84.8,84.58,84.58,7383.0,67.8273,67.8353,67.6593,67.6593,7383.0
2016-01-21 14:50:00,84.59,84.64,84.51,84.6,8348.0,67.6673,67.7073,67.6034,67.6753,8348.0
2016-01-21 14:55:00,84.58,84.8,84.58,84.72,9158.0,67.6593,67.8353,67.6593,67.7713,9158.0
2016-01-21 15:00:00,84.69,84.71,84.57,84.61,9647.0,67.7473,67.7633,67.6513,67.6833,9647.0
2016-01-21 15:05:00,84.6,84.61,84.39,84.46,10866.0,67.6753,67.6833,67.5074,67.5634,10866.0
2016-01-21 15:10:00,84.46,84.65,84.43,84.65,10859.0,67.5634,67.7153,67.5394,67.7153,10859.0
2016-01-21 15:15:00,84.62,84.64,84.51,84.6,11102.0,67.6913,67.7073,67.6034,67.6753,11102.0
2016-01-21 15:20:00,84.58,84.59,84.4,84.56,14500.0,67.6593,67.6673,67.5154,67.6433,14500.0
2016-01-21 15:25:00,84.53,84.7,84.53,84.69,18333.0,67.6194,67.7553,67.6194,67.7473,18333.0
2016-01-21 15:30:00,84.7,85.0,84.7,85.0,18306.0,67.7553,67.9953,67.7553,67.9953,18306.0
2016-01-21 15:35:00,85.0,85.02,84.9,84.99,21932.0,67.9953,68.0113,67.9153,67.9873,21932.0
2016-01-21 15:40:00,84.98,85.06,84.92,85.02,26029.0,67.9793,68.0433,67.9313,68.0113,26029.0
2016-01-21 15:45:00,85.0,85.0,84.8,84.84,31530.0,67.9953,67.9953,67.8353,67.8673,31530.0
2016-01-21 15:50:00,84.84,84.9,84.84,84.89,31642.0,67.8673,67.9153,67.8673,67.9073,31642.0
2016-01-21 15:55:00,84.88,84.89,84.67,84.67,115537.0,67.8993,67.9073,67.7313,67.7313,115537.0
2016-01-22 09:30:00,85.23,85.38,84.88,85.06,9223.0,68.1793,68.2993,67.8993,68.0433,9223.0
2016-01-22 09:35:00,84.88,85.51,84.88,85.41,22571.0,67.8993,68.4033,67.8993,68.3233,22571.0
2016-01-22 09:40:00,85.39,85.72,85.39,85.61,3703.0,68.3073,68.5713,68.3073,68.4833,3703.0
2016-01-22 09:45:00,85.61,85.75,85.54,85.69,7051.0,68.4833,68.5953,68.4273,68.5473,7051.0
2016-01-22 09:50:00,85.7,86.18,85.69,86.12,15956.0,68.5553,68.9393,68.5473,68.8913,15956.0
2016-01-22 09:55:00,86.09,86.16,85.89,86.11,7352.0,68.8673,68.9233,68.7073,68.8833,7352.0
2016-01-22 10:00:00,86.14,86.19,85.88,86.0,9062.0,68.9073,68.9473,68.6993,68.7953,9062.0
2016-01-22 10:05:00,85.99,85.99,85.78,85.91,54290.0,68.7873,68.7873,68.6193,68.7233,54290.0
2016-01-22 10:10:00,85.87,85.88,85.73,85.73,5235.0,68.6913,68.6993,68.5793,68.5793,5235.0
2016-01-22 10:15:00,85.76,85.81,85.65,85.8,5909.0,68.6033,68.6433,68.5153,68.6353,5909.0
2016-01-22 10:20:00,85.79,85.84,85.74,85.8,4500.0,68.6273,68.6673,68.5873,68.6353,4500.0
2016-01-22 10:25:00,85.77,85.83,85.74,85.74,5711.0,68.6113,68.6593,68.5873,68.5873,5711.0
2016-01-22 10:30:00,85.78,85.81,85.69,85.74,7367.0,68.6193,68.6433,68.5473,68.5873,7367.0
2016-01-22 10:35:00,85.8,85.82,85.76,85.79,31487.0,68.6353,68.6513,68.6033,68.6273,31487.0
2016-01-22 10:40:00,85.81,85.81,85.61,85.61,5900.0,68.6433,68.6433,68.4833,68.4833,5900.0
2016-01-22 10:45:00,85.6,85.66,85.54,85.6,4655.0,68.4753,68.5233,68.4273,68.4753,4655.0
2016-01-22 10:50:00,85.62,85.71,85.52,85.54,7563.0,68.4913,68.5633,68.4113,68.4273,7563.0
2016-01-22 10:55:00,85.53,85.61,85.51,85.53,4704.0,68.4193,68.4833,68.4033,68.4193,4704.0
2016-01-22 11:00:00,85.56,85.71,85.55,85.7,4883.0,68.4433,68.5633,68.4353,68.5553,4883.0
2016-01-22 11:05:00,85.7,85.72,85.62,85.68,5566.0,68.5553,68.5713,68.4913,68.5393,5566.0
2016-01-22 11:10:00,85.63,85.66,85.6,85.64,4724.0,68.4993,68.5233,68.4753,68.5073,4724.0
2016-01-22 11:15:00,85.65,85.73,85.63,85.72,8360.0,68.5153,68.5793,68.4993,68.5713,8360.0
2016-01-22 11:20:00,85.69,85.73,85.64,85.65,12949.0,68.5473,68.5793,68.5073,68.5153,12949.0
2016-01-22 11:25:00,85.6,85.67,85.55,85.64,7827.0,68.4753,68.5313,68.4353,68.5073,7827.0
2016-01-22 11:30:00,85.64,85.64,85.54,85.59,2850.0,68.5073,68.5073,68.4273,68.4673,2850.0
2016-01-22 11:35:00,85.56,85.59,85.47,85.51,3735.0,68.4433,68.4673,68.3713,68.4033,3735.0
2016-01-22 11:40:00,85.5,85.56,85.48,85.53,2872.0,68.3953,68.4433,68.3793,68.4193,2872.0
2016-01-22 11:45:00,85.55,85.61,85.41,85.46,5415.0,68.4353,68.4833,68.3233,68.3633,5415.0
2016-01-22 11:50:00,85.45,85.54,85.43,85.49,3600.0,68.3553,68.4273,68.3393,68.3873,3600.0
2016-01-22 11:55:00,85.52,85.53,85.43,85.44,5189.0,68.4113,68.4193,68.3393,68.3473,5189.0
2016-01-22 12:00:00,85.44,85.52,85.44,85.5,5164.0,68.3473,68.4113,68.3473,68.3953,5164.0
2016-01-22 12:05:00,85.52,85.68,85.51,85.67,5642.0,68.4113,68.5393,68.4033,68.5313,5642.0
2016-01-22 12:10:00,85.68,85.68,85.57,85.62,5221.0,68.5393,68.5393,68.4513,68.4913,5221.0
2016-01-22 12:15:00,85.65,85.65,85.5,85.51,11346.0,68.5153,68.5153,68.3953,68.4033,11346.0
2016-01-22 12:20:00,85.49,85.57,85.46,85.49,10182.0,68.3873,68.4513,68.3633,68.3873,10182.0
2016-01-22 12:25:00,85.5,85.54,85.39,85.43,9838.0,68.3953,68.4273,68.3073,68.3393,9838.0
2016-01-22 12:30:00,85.43,85.44,85.25,85.25,11002.0,68.3393,68.3473,68.1953,68.1953,11002.0
2016-01-22 12:35:00,85.21,85.28,85.18,85.26,6374.0,68.1633,68.2193,68.1393,68.2033,6374.0
2016-01-22 12:40:00,85.27,85.28,85.12,85.14,6460.0,68.2113,68.2193,68.0913,68.1073,6460.0
2016-01-22 12:45:00,85.12,85.13,85.03,85.09,5400.0,68.0913,68.0993,68.0193,68.0673,5400.0
2016-01-22 12:50:00,85.09,85.22,85.09,85.22,3000.0,68.0673,68.1713,68.0673,68.1713,3000.0
2016-01-22 12:55:00,85.25,85.31,85.25,85.3,2305.0,68.1953,68.2433,68.1953,68.2353,2305.0
2016-01-22 13:00:00,85.28,85.34,85.24,85.31,4535.0,68.2193,68.2673,68.1873,68.2433,4535.0
2016-01-22 13:05:00,85.33,85.33,85.26,85.28,2100.0,68.2593,68.2593,68.2033,68.2193,2100.0
2016-01-22 13:10:00,85.32,85.32,85.24,85.28,3036.0,68.2513,68.2513,68.1873,68.2193,3036.0
2016-01-22 13:15:00,85.29,85.36,85.27,85.36,1300.0,68.2273,68.2833,68.2113,68.2833,1300.0
2016-01-22 13:20:00,85.35,85.48,85.35,85.48,5300.0,68.2753,68.3793,68.2753,68.3793,5300.0
2016-01-22 13:25:00,85.46,85.48,85.38,85.4,2011.0,68.3633,68.3793,68.2993,68.3153,2011.0
2016-01-22 13:30:00,85.41,85.45,85.39,85.43,2821.0,68.3233,68.3553,68.3073,68.3393,2821.0
2016-01-22 13:35:00,85.44,85.45,85.36,85.38,5557.0,68.3473,68.3553,68.2833,68.2993,5557.0
2016-01-22 13:40:00,85.4,85.41,85.37,85.37,5649.0,68.3153,68.3233,68.2913,68.2913,5649.0
2016-01-22 13:45:00,85.37,85.38,85.31,85.31,13526.0,68.2913,68.2993,68.2433,68.2433,13526.0
2016-01-22 13:50:00,85.3,85.34,85.3,85.31,5794.0,68.2353,68.2673,68.2353,68.2433,5794.0
2016-01-22 13:55:00,85.32,85.35,85.29,85.35,5255.0,68.2513,68.2753,68.2273,68.2753,5255.0
2016-01-22 14:00:00,85.34,85.37,85.32,85.33,14754.0,68.2673,68.2913,68.2513,68.2593,14754.0
2016-01-22 14:05:00,85.32,85.49,85.3,85.48,13470.0,68.2513,68.3873,68.2353,68.3793,13470.0
2016-01-22 14:10:00,85.49,85.68,85.49,85.68,9213.0,68.3873,68.5393,68.3873,68.5393,9213.0
2016-01-22 14:15:00,85.7,85.76,85.67,85.73,7126.0,68.5553,68.6033,68.5313,68.5793,7126.0
2016-01-22 14:20:00,85.73,85.78,85.64,85.67,9798.0,68.5793,68.6193,68.5073,68.5313,9798.0
2016-01-22 14:25:00,85.65,85.72,85.64,85.64,13581.0,68.5153,68.5713,68.5073,68.5073,13581.0
2016-01-22 14:30:00,85.62,85.63,85.47,85.5,17977.0,68.4913,68.4993,68.3713,68.3953,17977.0
2016-01-22 14:35:00,85.49,85.53,85.44,85.48,8435.0,68.3873,68.4193,68.3473,68.3793,8435.0
2016-01-22 14:40:00,85.47,85.5,85.35,85.35,13012.0,68.3713,68.3953,68.2753,68.2753,13012.0
2016-01-22 14:45:00,85.33,85.41,85.33,85.38,6415.0,68.2593,68.3233,68.2593,68.2993,6415.0
2016-01-22 14:50:00,85.35,85.43,85.29,85.43,14412.0,68.2753,68.3393,68.2273,68.3393,14412.0
2016-01-22 14:55:00,85.44,85.5,85.43,85.5,4500.0,68.3473,68.3953,68.3393,68.3953,4500.0
2016-01-22 15:00:00,85.49,85.52,85.4,85.41,14545.0,68.3873,68.4113,68.3153,68.3233,14545.0
2016-01-22 15:05:00,85.4,85.46,85.34,85.36,6880.0,68.3153,68.3633,68.2673,68.2833,6880.0
2016-01-22 15:10:00,85.35,85.35,85.25,85.3,12306.0,68.2753,68.2753,68.1953,68.2353,12306.0
2016-01-22 15:15:00,85.3,85.31,85.24,85.27,22344.0,68.2353,68.2433,68.1873,68.2113,22344.0
2016-01-22 15:20:00,85.28,85.36,85.23,85.26,12371.0,68.2193,68.2833,68.1793,68.2033,12371.0
2016-01-22 15:25:00,85.25,85.3,85.21,85.28,15815.0,68.1953,68.2353,68.1633,68.2193,15815.0
2016-01-22 15:30:00,85.26,85.28,85.08,85.14,51753.0,68.2033,68.2193,68.0593,68.1073,51753.0
2016-01-22 15:35:00,85.15,85.19,85.14,85.19,27804.0,68.1153,68.1473,68.1073,68.1473,27804.0
2016-01-22 15:40:00,85.19,85.25,85.18,85.21,31182.0,68.1473,68.1953,68.1393,68.1633,31182.0
2016-01-22 15:45:00,85.22,85.29,85.2,85.27,50531.0,68.1713,68.2273,68.1553,68.2113,50531.0
2016-01-22 15:50:00,85.28,85.31,85.23,85.27,35616.0,68.2193,68.2433,68.1793,68.2113,35616.0
2016-01-22 15:55:00,85.28,85.28,85.19,85.24,66373.0,68.2193,68.2193,68.1473,68.1873,66373.0
2016-01-25 09:30:00,84.91,85.21,84.15,84.66,42998.0,67.9233,68.1633,67.3154,67.7233,42998.0
2016-01-25 09:35:00,84.64,84.71,84.21,84.21,23202.0,67.7073,67.7633,67.3634,67.3634,23202.0
2016-01-25 09:40:00,84.25,84.27,84.1,84.1,25109.0,67.3954,67.4114,67.2754,67.2754,25109.0
2016-01-25 09:45:00,84.15,84.15,83.62,83.73,29421.0,67.3154,67.3154,66.8914,66.9794,29421.0
2016-01-25 09:50:00,83.72,83.72,83.33,83.44,50547.0,66.9714,66.9714,66.6594,66.7474,50547.0
2016-01-25 09:55:00,83.4,83.4,83.05,83.15,34419.0,66.7154,66.7154,66.4354,66.5154,34419.0
2016-01-25 10:00:00,83.2,83.39,83.03,83.26,51583.0,66.5554,66.7074,66.4194,66.6034,51583.0
2016-01-25 10:05:00,83.39,83.73,83.28,83.65,38263.0,66.7074,66.9794,66.6194,66.9154,38263.0
2016-01-25 10:10:00,83.67,83.69,83.41,83.44,16891.0,66.9314,66.9474,66.7234,66.7474,16891.0
2016-01-25 10:15:00,83.42,83.59,83.4,83.49,16235.0,66.7314,66.8674,66.7154,66.7874,16235.0
2016-01-25 10:20:00,83.48,83.59,83.45,83.48,14960.0,66.7794,66.8674,66.7554,66.7794,14960.0
2016-01-25 10:25:00,83.53,83.57,83.43,83.48,15119.0,66.8194,66.8514,66.7394,66.7794,15119.0
2016-01-25 10:30:00,83.5,83.61,83.48,83.51,17787.0,66.7954,66.8834,66.7794,66.8034,17787.0
2016-01-25 10:35:00,83.5,83.52,83.43,83.45,11004.0,66.7954,66.8114,66.7394,66.7554,11004.0
2016-01-25 10:40:00,83.47,83.48,83.3,83.4,8522.0,66.7714,66.7794,66.6354,66.7154,8522.0
2016-01-25 10:45:00,83.39,83.44,83.35,83.39,25824.0,66.7074,66.7474,66.6754,66.7074,25824.0
2016-01-25 10:50:00,83.38,83.57,83.37,83.54,12875.0,66.6994,66.8514,66.6914,66.8274,12875.0
2016-01-25 10:55:00,83.52,83.62,83.47,83.52,14656.0,66.8114,66.8914,66.7714,66.8114,14656.0
2016-01-25 11:00:00,83.5,83.58,83.44,83.53,15048.0,66.7954,66.8594,66.7474,66.8194,15048.0
2016-01-25 11:05:00,83.54,83.57,83.51,83.53,5487.0,66.8274,66.8514,66.8034,66.8194,5487.0
2016-01-25 11:10:00,83.54,83.59,83.48,83.57,13745.0,66.8274,66.8674,66.7794,66.8514,13745.0
2016-01-25 11:15:00,83.57,83.58,83.48,83.58,18674.0,66.8514,66.8594,66.7794,66.8594,18674.0
2016-01-25 11:20:00,83.59,83.61,83.56,83.61,31400.0,66.8674,66.8834,66.8434,66.8834,31400.0
2016-01-25 11:25:00,83.61,84.18,83.58,84.16,161538.0,66.8834,67.3394,66.8594,67.3234,161538.0
2016-01-25 11:30:00,84.13,84.17,83.2,83.2,145551.0,67.2994,67.3314,66.5554,66.5554,145551.0
2016-01-25 11:35:00,83.2,83.84,83.1,83.84,27925.0,66.5554,67.0674,66.4754,67.0674,27925.0
2016-01-25 11:40:00,83.89,84.03,83.87,83.9,20644.0,67.1074,67.2194,67.0914,67.1154,20644.0
2016-01-25 11:45:00,83.92,83.99,83.8,83.95,15622.0,67.1314,67.1874,67.0354,67.1554,15622.0
2016-01-25 11:50:00,83.95,84.03,83.88,83.91,20832.0,67.1554,67.2194,67.0994,67.1234,20832.0
2016-01-25 11:55:00,83.89,83.93,83.72,83.84,15294.0,67.1074,67.1394,66.9714,67.0674,15294.0
2016-01-25 12:00:00,83.81,83.85,83.76,83.81,9086.0,67.0434,67.0754,67.0034,67.0434,9086.0
2016-01-25 12:05:00,83.79,83.83,83.62,83.62,5613.0,67.0274,67.0594,66.8914,66.8914,5613.0
2016-01-25 12:10:00,83.64,83.73,83.63,83.68,6984.0,66.9074,66.9794,66.8994,66.9394,6984.0
2016-01-25 12:15:00,83.68,83.68,83.58,83.61,8225.0,66.9394,66.9394,66.8594,66.8834,8225.0
2016-01-25 12:20:00,83.62,83.72,83.61,83.7,6935.0,66.8914,66.9714,66.8834,66.9554,6935.0
2016-01-25 12:25:00,83.7,83.82,83.7,83.71,4846.0,66.9554,67.0514,66.9554,66.9634,4846.0
2016-01-25 12:30:00,83.7,83.7,83.61,83.66,15395.0,66.9554,66.9554,66.8834,66.9234,15395.0
2016-01-25 12:35:00,83.66,83.72,83.57,83.71,17819.0,66.9234,66.9714,66.8514,66.9634,17819.0
2016-01-25 12:40:00,83.7,83.78,83.61,83.63,12105.0,66.9554,67.0194,66.8834,66.8994,12105.0
2016-01-25 12:45:00,83.63,83.71,83.63,83.65,7300.0,66.8994,66.9634,66.8994,66.9154,7300.0
2016-01-25 12:50:00,83.66,83.69,83.56,83.63,9102.0,66.9234,66.9474,66.8434,66.8994,9102.0
2016-01-25 12:55:00,83.61,83.69,83.61,83.66,5273.0,66.8834,66.9474,66.8834,66.9234,5273.0
2016-01-25 13:00:00,83.68,83.78,83.65,83.77,10397.0,66.9394,67.0194,66.9154,67.0114,10397.0
2016-01-25 13:05:00,83.76,83.78,83.63,83.67,12952.0,67.0034,67.0194,66.8994,66.9314,12952.0
2016-01-25 13:10:00,83.67,83.83,83.64,83.78,8800.0,66.9314,67.0594,66.9074,67.0194,8800.0
2016-01-25 13:15:00,83.78,83.79,83.66,83.77,7268.0,67.0194,67.0274,66.9234,67.0114,7268.0
2016-01-25 13:20:00,83.79,83.8,83.69,83.72,14862.0,67.0274,67.0354,66.9474,66.9714,14862.0
2016-01-25 13:25:00,83.75,83.85,83.71,83.84,14022.0,66.9954,67.0754,66.9634,67.0674,14022.0
2016-01-25 13:30:00,83.84,83.93,83.73,83.73,12295.0,67.0674,67.1394,66.9794,66.9794,12295.0
2016-01-25 13:35:00,83.73,83.78,83.7,83.73,13896.0,66.9794,67.0194,66.9554,66.9794,13896.0
2016-01-25 13:40:00,83.74,83.74,83.64,83.64,8667.0,66.9874,66.9874,66.9074,66.9074,8667.0
2016-01-25 13:45:00,83.66,83.73,83.64,83.65,13855.0,66.9234,66.9794,66.9074,66.9154,13855.0
2016-01-25 13:50:00,83.66,83.69,83.62,83.66,10066.0,66.9234,66.9474,66.8914,66.9234,10066.0
2016-01-25 13:55:00,83.68,83.72,83.62,83.65,11264.0,66.9394,66.9714,66.8914,66.9154,11264.0
2016-01-25 14:00:00,83.64,83.76,83.64,83.75,12963.0,66.9074,67.0034,66.9074,66.9954,12963.0
2016-01-25 14:05:00,83.76,83.82,83.71,83.75,20307.0,67.0034,67.0514,66.9634,66.9954,20307.0
2016-01-25 14:10:00,83.76,83.77,83.72,83.73,14518.0,67.0034,67.0114,66.9714,66.9794,14518.0
2016-01-25 14:15:00,83.73,83.8,83.72,83.8,11488.0,66.9794,67.0354,66.9714,67.0354,11488.0
2016-01-25 14:20:00,83.81,83.81,83.69,83.7,10853.0,67.0434,67.0434,66.9474,66.9554,10853.0
2016-01-25 14:25:00,83.71,83.8,83.64,83.79,14473.0,66.9634,67.0354,66.9074,67.0274,14473.0
2016-01-25 14:30:00,83.8,83.92,83.78,83.89,9362.0,67.0354,67.1314,67.0194,67.1074,9362.0
2016-01-25 14:35:00,83.89,83.96,83.87,83.94,15772.0,67.1074,67.1634,67.0914,67.1474,15772.0
2016-01-25 14:40:00,83.94,84.06,83.94,83.96,19516.0,67.1474,67.2434,67.1474,67.1634,19516.0
2016-01-25 14:45:00,83.98,84.09,83.96,84.07,14557.0,67.1794,67.2674,67.1634,67.2514,14557.0
2016-01-25 14:50:00,84.06,84.09,84.0,84.06,11354.0,67.2434,67.2674,67.1954,67.2434,11354.0
2016-01-25 14:55:00,84.06,84.22,84.06,84.22,12269.0,67.2434,67.3714,67.2434,67.3714,12269.0
2016-01-25 15:00:00,84.23,84.32,84.23,84.23,10015.0,67.3794,67.4514,67.3794,67.3794,10015.0
2016-01-25 15:05:00,84.22,84.22,84.04,84.04,17735.0,67.3714,67.3714,67.2274,67.2274,17735.0
2016-01-25 15:10:00,84.03,84.05,83.91,83.93,22377.0,67.2194,67.2354,67.1234,67.1394,22377.0
2016-01-25 15:15:00,83.95,83.96,83.82,83.84,32447.0,67.1554,67.1634,67.0514,67.0674,32447.0
2016-01-25 15:20:00,83.83,83.84,83.66,83.69,22311.0,67.0594,67.0674,66.9234,66.9474,22311.0
2016-01-25 15:25:00,83.68,83.76,83.67,83.68,23627.0,66.9394,67.0034,66.9314,66.9394,23627.0
2016-01-25 15:30:00,83.67,83.71,83.61,83.61,26195.0,66.9314,66.9634,66.8834,66.8834,26195.0
2016-01-25 15:35:00,83.62,83.62,83.42,83.46,28021.0,66.8914,66.8914,66.7314,66.7634,28021.0
2016-01-25 15:40:00,83.46,83.57,83.46,83.49,34860.0,66.7634,66.8514,66.7634,66.7874,34860.0
2016-01-25 15:45:00,83.47,83.49,83.36,83.46,56625.0,66.7714,66.7874,66.6834,66.7634,56625.0
2016-01-25 15:50:00,83.47,83.69,83.41,83.68,60564.0,66.7714,66.9474,66.7234,66.9394,60564.0
2016-01-25 15:55:00,83.66,83.82,83.6,83.77,117669.0,66.9234,67.0514,66.8754,67.0114,117669.0
2016-01-26 09:30:00,84.13,84.82,83.64,84.82,58596.0,67.2994,67.8513,66.9074,67.8513,58596.0
2016-01-26 09:35:00,84.77,85.22,84.75,84.87,42697.0,67.8113,68.1713,67.7953,67.8913,42697.0
2016-01-26 09:40:00,84.91,85.16,84.81,84.92,20911.0,67.9233,68.1233,67.8433,67.9313,20911.0
2016-01-26 09:45:00,84.87,84.87,84.47,84.49,9982.0,67.8913,67.8913,67.5714,67.5874,9982.0
2016-01-26 09:50:00,84.47,84.59,84.4,84.44,15862.0,67.5714,67.6673,67.5154,67.5474,15862.0
2016-01-26 09:55:00,84.44,84.83,84.43,84.83,23362.0,67.5474,67.8593,67.5394,67.8593,23362.0
2016-01-26 10:00:00,84.75,84.96,84.75,84.95,17545.0,67.7953,67.9633,67.7953,67.9553,17545.0
2016-01-26 10:05:00,85.0,85.11,84.91,84.96,22464.0,67.9953,68.0833,67.9233,67.9633,22464.0
2016-01-26 10:10:00,84.96,85.0,84.75,84.8,11736.0,67.9633,67.9953,67.7953,67.8353,11736.0
2016-01-26 10:15:00,84.8,85.11,84.77,85.08,6137.0,67.8353,68.0833,67.8113,68.0593,6137.0
2016-01-26 10:20:00,85.04,85.07,84.97,85.03,14946.0,68.0273,68.0513,67.9713,68.0193,14946.0
2016-01-26 10:25:00,85.02,85.14,84.97,84.97,6140.0,68.0113,68.1073,67.9713,67.9713,6140.0
2016-01-26 10:30:00,84.99,85.23,84.99,85.03,16761.0,67.9873,68.1793,67.9873,68.0193,16761.0
2016-01-26 10:35:00,85.02,85.1,84.97,84.98,26801.0,68.0113,68.0753,67.9713,67.9793,26801.0
2016-01-26 10:40:00,85.0,85.04,84.97,85.0,10007.0,67.9953,68.0273,67.9713,67.9953,10007.0
2016-01-26 10:45:00,85.02,85.13,84.96,85.03,14870.0,68.0113,68.0993,67.9633,68.0193,14870.0
2016-01-26 10:50:00,85.06,85.28,85.02,85.28,9871.0,68.0433,68.2193,68.0113,68.2193,9871.0
2016-01-26 10:55:00,85.28,85.33,85.23,85.28,6262.0,68.2193,68.2593,68.1793,68.2193,6262.0
2016-01-26 11:00:00,85.25,85.49,85.25,85.48,13368.0,68.1953,68.3873,68.1953,68.3793,13368.0
2016-01-26 11:05:00,85.48,85.48,85.26,85.26,12187.0,68.3793,68.3793,68.2033,68.2033,12187.0
2016-01-26 11:10:00,85.26,85.27,85.13,85.25,8521.0,68.2033,68.2113,68.0993,68.1953,8521.0
2016-01-26 11:15:00,85.25,85.26,85.14,85.22,7517.0,68.1953,68.2033,68.1073,68.1713,7517.0
2016-01-26 11:20:00,85.23,85.23,85.06,85.09,7834.0,68.1793,68.1793,68.0433,68.0673,7834.0
2016-01-26 11:25:00,85.09,85.11,84.98,85.06,10230.0,68.0673,68.0833,67.9793,68.0433,10230.0
2016-01-26 11:30:00,85.04,85.04,84.75,84.75,4924.0,68.0273,68.0273,67.7953,67.7953,4924.0
2016-01-26 11:35:00,84.77,84.79,84.65,84.66,10539.0,67.8113,67.8273,67.7153,67.7233,10539.0
2016-01-26 11:40:00,84.67,84.76,84.65,84.69,5685.0,67.7313,67.8033,67.7153,67.7473,5685.0
2016-01-26 11:45:00,84.73,84.79,84.72,84.76,3208.0,67.7793,67.8273,67.7713,67.8033,3208.0
2016-01-26 11:50:00,84.76,84.84,84.76,84.83,2500.0,67.8033,67.8673,67.8033,67.8593,2500.0
2016-01-26 11:55:00,84.81,84.82,84.75,84.75,3114.0,67.8433,67.8513,67.7953,67.7953,3114.0
2016-01-26 12:00:00,84.76,84.88,84.76,84.88,4525.0,67.8033,67.8993,67.8033,67.8993,4525.0
2016-01-26 12:05:00,84.86,84.92,84.79,84.88,5126.0,67.8833,67.9313,67.8273,67.8993,5126.0
2016-01-26 12:10:00,84.9,85.17,84.85,85.11,11903.0,67.9153,68.1313,67.8753,68.0833,11903.0
2016-01-26 12:15:00,85.13,85.22,85.08,85.08,4391.0,68.0993,68.1713,68.0593,68.0593,4391.0
2016-01-26 12:20:00,85.06,85.11,84.99,85.1,6923.0,68.0433,68.0833,67.9873,68.0753,6923.0
2016-01-26 12:25:00,85.12,85.22,85.08,85.15,5953.0,68.0913,68.1713,68.0593,68.1153,5953.0
2016-01-26 12:30:00,85.14,85.19,85.02,85.05,4875.0,68.1073,68.1473,68.0113,68.0353,4875.0
2016-01-26 12:35:00,85.02,85.11,84.98,85.01,6017.0,68.0113,68.0833,67.9793,68.0033,6017.0
2016-01-26 12:40:00,85.02,85.06,84.89,84.93,5535.0,68.0113,68.0433,67.9073,67.9393,5535.0
2016-01-26 12:45:00,84.92,84.98,84.81,84.87,9010.0,67.9313,67.9793,67.8433,67.8913,9010.0
2016-01-26 12:50:00,84.87,84.9,84.79,84.87,6715.0,67.8913,67.9153,67.8273,67.8913,6715.0
2016-01-26 12:55:00,84.87,84.89,84.78,84.87,6300.0,67.8913,67.9073,67.8193,67.8913,6300.0
2016-01-26 13:00:00,84.86,84.93,84.84,84.92,6990.0,67.8833,67.9393,67.8673,67.9313,6990.0
2016-01-26 13:05:00,84.9,84.91,84.71,84.71,10661.0,67.9153,67.9233,67.7633,67.7633,10661.0
2016-01-26 13:10:00,84.7,84.82,84.69,84.75,8315.0,67.7553,67.8513,67.7473,67.7953,8315.0
2016-01-26 13:15:00,84.71,84.81,84.71,84.81,6450.0,67.7633,67.8433,67.7633,67.8433,6450.0
2016-01-26 13:20:00,84.81,84.92,84.77,84.92,11900.0,67.8433,67.9313,67.8113,67.9313,11900.0
2016-01-26 13:25:00,84.9,85.02,84.89,85.0,28612.0,67.9153,68.0113,67.9073,67.9953,28612.0
2016-01-26 13:30:00,85.01,85.02,84.93,84.96,18438.0,68.0033,68.0113,67.9393,67.9633,18438.0
2016-01-26 13:35:00,84.95,85.01,84.95,85.0,14865.0,67.9553,68.0033,67.9553,67.9953,14865.0
2016-01-26 13:40:00,84.97,85.0,84.91,84.92,7103.0,67.9713,67.9953,67.9233,67.9313,7103.0
2016-01-26 13:45:00,84.95,85.02,84.92,84.99,17474.0,67.9553,68.0113,67.9313,67.9873,17474.0
2016-01-26 13:50:00,85.0,85.07,84.99,85.0,12511.0,67.9953,68.0513,67.9873,67.9953,12511.0
2016-01-26 13:55:00,85.0,85.0,84.94,84.97,8518.0,67.9953,67.9953,67.9473,67.9713,8518.0
2016-01-26 14:00:00,84.96,84.98,84.89,84.9,11040.0,67.9633,67.9793,67.9073,67.9153,11040.0
2016-01-26 14:05:00,84.91,85.01,84.89,84.99,15666.0,67.9233,68.0033,67.9073,67.9873,15666.0
2016-01-26 14:10:00,84.99,85.0,84.96,84.99,8459.0,67.9873,67.9953,67.9633,67.9873,8459.0
2016-01-26 14:15:00,84.99,85.0,84.97,84.97,13100.0,67.9873,67.9953,67.9713,67.9713,13100.0
2016-01-26 14:20:00,84.97,85.01,84.95,84.96,14679.0,67.9713,68.0033,67.9553,67.9633,14679.0
2016-01-26 14:25:00,84.98,85.0,84.91,84.94,8780.0,67.9793,67.9953,67.9233,67.9473,8780.0
2016-01-26 14:30:00,84.93,85.02,84.93,84.97,16285.0,67.9393,68.0113,67.9393,67.9713,16285.0
2016-01-26 14:35:00,84.95,84.98,84.9,84.98,8645.0,67.9553,67.9793,67.9153,67.9793,8645.0
2016-01-26 14:40:00,84.95,85.03,84.95,85.01,18066.0,67.9553,68.0193,67.9553,68.0033,18066.0
2016-01-26 14:45:00,85.01,85.04,84.98,85.02,12979.0,68.0033,68.0273,67.9793,68.0113,12979.0
2016-01-26 14:50:00,85.03,85.08,85.01,85.08,9705.0,68.0193,68.0593,68.0033,68.0593,9705.0
2016-01-26 14:55:00,85.07,85.07,85.01,85.02,9384.0,68.0513,68.0513,68.0033,68.0113,9384.0
2016-01-26 15:00:00,85.02,85.06,84.9,84.94,13729.0,68.0113,68.0433,67.9153,67.9473,13729.0
2016-01-26 15:05:00,84.94,84.99,84.89,84.95,12838.0,67.9473,67.9873,67.9073,67.9553,12838.0
2016-01-26 15:10:00,84.96,85.01,84.89,85.0,12388.0,67.9633,68.0033,67.9073,67.9953,12388.0
2016-01-26 15:15:00,85.0,85.05,84.94,84.94,18761.0,67.9953,68.0353,67.9473,67.9473,18761.0
2016-01-26 15:20:00,84.94,84.99,84.89,84.95,16153.0,67.9473,67.9873,67.9073,67.9553,16153.0
2016-01-26 15:25:00,84.97,84.98,84.9,84.95,16203.0,67.9713,67.9793,67.9153,67.9553,16203.0
2016-01-26 15:30:00,84.94,84.97,84.91,84.93,18906.0,67.9473,67.9713,67.9233,67.9393,18906.0
2016-01-26 15:35:00,84.94,85.0,84.92,85.0,21559.0,67.9473,67.9953,67.9313,67.9953,21559.0
2016-01-26 15:40:00,84.99,85.11,84.99,85.07,25650.0,67.9873,68.0833,67.9873,68.0513,25650.0
2016-01-26 15:45:00,85.08,85.08,84.99,85.01,27526.0,68.0593,68.0593,67.9873,68.0033,27526.0
2016-01-26 15:50:00,85.0,85.06,84.98,85.06,45184.0,67.9953,68.0433,67.9793,68.0433,45184.0
2016-01-26 15:55:00,85.04,85.1,85.0,85.1,72942.0,68.0273,68.0753,67.9953,68.0753,72942.0
2016-01-27 09:30:00,85.16,85.5,85.16,85.35,32403.0,68.1233,68.3953,68.1233,68.2753,32403.0
2016-01-27 09:35:00,85.36,85.9,85.35,85.84,21101.0,68.2833,68.7153,68.2753,68.6673,21101.0
2016-01-27 09:40:00,85.82,86.05,85.82,85.92,28763.0,68.6513,68.8353,68.6513,68.7313,28763.0
2016-01-27 09:45:00,85.98,86.0,85.63,85.74,16982.0,68.7793,68.7953,68.4993,68.5873,16982.0
2016-01-27 09:50:00,85.7,85.71,85.42,85.49,15096.0,68.5553,68.5633,68.3313,68.3873,15096.0
2016-01-27 09:55:00,85.5,85.66,85.5,85.51,11330.0,68.3953,68.5233,68.3953,68.4033,11330.0
2016-01-27 10:00:00,85.56,85.56,85.31,85.4,18244.0,68.4433,68.4433,68.2433,68.3153,18244.0
2016-01-27 10:05:00,85.39,85.46,85.37,85.45,11209.0,68.3073,68.3633,68.2913,68.3553,11209.0
2016-01-27 10:10:00,85.46,85.47,85.35,85.35,14302.0,68.3633,68.3713,68.2753,68.2753,14302.0
2016-01-27 10:15:00,85.36,85.45,85.35,85.39,21551.0,68.2833,68.3553,68.2753,68.3073,21551.0
2016-01-27 10:20:00,85.4,85.42,85.24,85.29,16271.0,68.3153,68.3313,68.1873,68.2273,16271.0
2016-01-27 10:25:00,85.31,85.34,85.15,85.18,10208.0,68.2433,68.2673,68.1153,68.1393,10208.0
2016-01-27 10:30:00,85.18,85.29,85.15,85.19,20200.0,68.1393,68.2273,68.1153,68.1473,20200.0
2016-01-27 10:35:00,85.23,85.47,85.21,85.47,6617.0,68.1793,68.3713,68.1633,68.3713,6617.0
2016-01-27 10:40:00,85.48,85.54,85.37,85.47,7757.0,68.3793,68.4273,68.2913,68.3713,7757.0
2016-01-27 10:45:00,85.49,85.49,85.3,85.33,6002.0,68.3873,68.3873,68.2353,68.2593,6002.0
2016-01-27 10:50:00,85.31,85.32,85.11,85.18,7608.0,68.2433,68.2513,68.0833,68.1393,7608.0
2016-01-27 10:55:00,85.18,85.22,85.04,85.21,23071.0,68.1393,68.1713,68.0273,68.1633,23071.0
2016-01-27 11:00:00,85.19,85.22,85.13,85.2,11300.0,68.1473,68.1713,68.0993,68.1553,11300.0
2016-01-27 11:05:00,85.2,85.26,85.15,85.2,29604.0,68.1553,68.2033,68.1153,68.1553,29604.0
2016-01-27 11:10:00,85.2,85.27,85.19,85.2,18925.0,68.1553,68.2113,68.1473,68.1553,18925.0
2016-01-27 11:15:00,85.19,85.27,85.16,85.21,15646.0,68.1473,68.2113,68.1233,68.1633,15646.0
2016-01-27 11:20:00,85.23,85.26,85.16,85.16,13596.0,68.1793,68.2033,68.1233,68.1233,13596.0
2016-01-27 11:25:00,85.16,85.24,85.11,85.24,22089.0,68.1233,68.1873,68.0833,68.1873,22089.0
2016-01-27 11:30:00,85.26,85.49,85.26,85.4,10522.0,68.2033,68.3873,68.2033,68.3153,10522.0
2016-01-27 11:35:00,85.42,85.44,85.32,85.32,21852.0,68.3313,68.3473,68.2513,68.2513,21852.0
2016-01-27 11:40:00,85.34,85.35,85.2,85.24,99772.0,68.2673,68.2753,68.1553,68.1873,99772.0
2016-01-27 11:45:00,85.25,85.5,85.25,85.44,26741.0,68.1953,68.3953,68.1953,68.3473,26741.0
2016-01-27 11:50:00,85.44,85.48,85.28,85.29,12285.0,68.3473,68.3793,68.2193,68.2273,12285.0
2016-01-27 11:55:00,85.28,85.4,85.26,85.31,17023.0,68.2193,68.3153,68.2033,68.2433,17023.0
2016-01-27 12:00:00,85.29,85.37,85.29,85.31,19688.0,68.2273,68.2913,68.2273,68.2433,19688.0
2016-01-27 12:05:00,85.3,85.3,85.23,85.26,21784.0,68.2353,68.2353,68.1793,68.2033,21784.0
2016-01-27 12:10:00,85.24,85.38,85.24,85.36,33137.0,68.1873,68.2993,68.1873,68.2833,33137.0
2016-01-27 12:15:00,85.35,85.36,85.25,85.25,15028.0,68.2753,68.2833,68.1953,68.1953,15028.0
2016-01-27 12:20:00,85.27,85.3,85.22,85.22,14179.0,68.2113,68.2353,68.1713,68.1713,14179.0
2016-01-27 12:25:00,85.24,85.32,85.2,85.29,43557.0,68.1873,68.2513,68.1553,68.2273,43557.0
2016-01-27 12:30:00,85.28,85.29,85.18,85.24,12174.0,68.2193,68.2273,68.1393,68.1873,12174.0
2016-01-27 12:35:00,85.22,85.32,85.2,85.31,14830.0,68.1713,68.2513,68.1553,68.2433,14830.0
2016-01-27 12:40:00,85.31,85.34,85.21,85.23,9962.0,68.2433,68.2673,68.1633,68.1793,9962.0
2016-01-27 12:45:00,85.24,85.25,85.19,85.23,4305.0,68.1873,68.1953,68.1473,68.1793,4305.0
2016-01-27 12:50:00,85.22,85.35,85.21,85.33,8679.0,68.1713,68.2753,68.1633,68.2593,8679.0
2016-01-27 12:55:00,85.34,85.4,85.28,85.29,11711.0,68.2673,68.3153,68.2193,68.2273,11711.0
2016-01-27 13:00:00,85.3,85.38,85.27,85.37,11174.0,68.2353,68.2993,68.2113,68.2913,11174.0
2016-01-27 13:05:00,85.38,85.39,85.31,85.37,7106.0,68.2993,68.3073,68.2433,68.2913,7106.0
2016-01-27 13:10:00,85.38,85.4,85.34,85.37,15604.0,68.2993,68.3153,68.2673,68.2913,15604.0
2016-01-27 13:15:00,85.37,85.46,85.34,85.45,37315.0,68.2913,68.3633,68.2673,68.3553,37315.0
2016-01-27 13:20:00,85.45,85.52,85.44,85.49,19852.0,68.3553,68.4113,68.3473,68.3873,19852.0
2016-01-27 13:25:00,85.49,85.52,85.35,85.35,16044.0,68.3873,68.4113,68.2753,68.2753,16044.0
2016-01-27 13:30:00,85.36,85.47,85.35,85.47,6454.0,68.2833,68.3713,68.2753,68.3713,6454.0
2016-01-27 13:35:00,85.47,85.54,85.36,85.37,14295.0,68.3713,68.4273,68.2833,68.2913,14295.0
2016-01-27 13:40:00,85.4,85.41,85.16,85.17,18046.0,68.3153,68.3233,68.1233,68.1313,18046.0
2016-01-27 13:45:00,85.2,85.3,85.15,85.21,12687.0,68.1553,68.2353,68.1153,68.1633,12687.0
2016-01-27 13:50:00,85.19,85.24,85.14,85.19,11942.0,68.1473,68.1873,68.1073,68.1473,11942.0
2016-01-27 13:55:00,85.19,85.33,85.17,85.3,5495.0,68.1473,68.2593,68.1313,68.2353,5495.0
2016-01-27 14:00:00,85.33,85.41,85.11,85.31,41018.0,68.2593,68.3233,68.0833,68.2433,41018.0
2016-01-27 14:05:00,85.23,85.29,85.16,85.19,29916.0,68.1793,68.2273,68.1233,68.1473,29916.0
2016-01-27 14:10:00,85.16,85.26,84.77,84.86,22601.0,68.1233,68.2033,67.8113,67.8833,22601.0
2016-01-27 14:15:00,84.86,85.14,84.83,85.11,15412.0,67.8833,68.1073,67.8593,68.0833,15412.0
2016-01-27 14:20:00,85.14,85.31,85.07,85.13,12489.0,68.1073,68.2433,68.0513,68.0993,12489.0
2016-01-27 14:25:00,85.07,85.2,85.07,85.18,11227.0,68.0513,68.1553,68.0513,68.1393,11227.0
2016-01-27 14:30:00,85.17,85.3,85.13,85.25,13599.0,68.1313,68.2353,68.0993,68.1953,13599.0
2016-01-27 14:35:00,85.26,85.3,85.06,85.07,11077.0,68.2033,68.2353,68.0433,68.0513,11077.0
2016-01-27 14:40:00,85.06,85.22,85.05,85.21,8478.0,68.0433,68.1713,68.0353,68.1633,8478.0
2016-01-27 14:45:00,85.21,85.23,85.11,85.18,15901.0,68.1633,68.1793,68.0833,68.1393,15901.0
2016-01-27 14:50:00,85.2,85.23,85.07,85.1,10999.0,68.1553,68.1793,68.0513,68.0753,10999.0
2016-01-27 14:55:00,85.12,85.16,85.04,85.1,21937.0,68.0913,68.1233,68.0273,68.0753,21937.0
2016-01-27 15:00:00,85.11,85.11,84.8,84.87,9921.0,68.0833,68.0833,67.8353,67.8913,9921.0
2016-01-27 15:05:00,84.85,84.91,84.77,84.86,9013.0,67.8753,67.9233,67.8113,67.8833,9013.0
2016-01-27 15:10:00,84.84,84.86,84.59,84.62,31875.0,67.8673,67.8833,67.6673,67.6913,31875.0
2016-01-27 15:15:00,84.65,84.65,84.32,84.33,25030.0,67.7153,67.7153,67.4514,67.4594,25030.0
2016-01-27 15:20:00,84.34,84.59,84.3,84.55,16702.0,67.4674,67.6673,67.4354,67.6353,16702.0
2016-01-27 15:25:00,84.56,84.65,84.47,84.53,47900.0,67.6433,67.7153,67.5714,67.6194,47900.0
2016-01-27 15:30:00,84.53,84.61,84.44,84.45,38801.0,67.6194,67.6833,67.5474,67.5554,38801.0
2016-01-27 15:35:00,84.45,84.6,84.31,84.33,48428.0,67.5554,67.6753,67.4434,67.4594,48428.0
2016-01-27 15:40:00,84.32,84.45,84.29,84.37,66234.0,67.4514,67.5554,67.4274,67.4914,66234.0
2016-01-27 15:45:00,84.37,84.43,84.32,84.39,93086.0,67.4914,67.5394,67.4514,67.5074,93086.0
2016-01-27 15:50:00,84.38,84.48,84.32,84.45,106266.0,67.4994,67.5794,67.4514,67.5554,106266.0
2016-01-27 15:55:00,84.45,84.52,84.33,84.45,220880.0,67.5554,67.6114,67.4594,67.5554,220880.0
2016-01-28 09:30:00,85.72,85.96,85.72,85.93,640.0,68.5713,68.7633,68.5713,68.7393,640.0
2016-01-28 09:35:00,85.35,85.7,83.56,83.76,109248.0,68.2753,68.5553,66.8434,67.0034,109248.0
2016-01-28 09:40:00,83.76,83.86,82.42,83.15,100667.0,67.0034,67.0834,65.9315,66.5154,100667.0
2016-01-28 09:45:00,83.15,83.94,82.96,83.94,49441.0,66.5154,67.1474,66.3634,67.1474,49441.0
2016-01-28 09:50:00,83.94,85.26,83.87,85.0,111278.0,67.1474,68.2033,67.0914,67.9953,111278.0
2016-01-28 09:55:00,85.11,85.12,84.06,84.33,58160.0,68.0833,68.0913,67.2434,67.4594,58160.0
2016-01-28 10:00:00,84.39,84.58,84.2,84.43,24649.0,67.5074,67.6593,67.3554,67.5394,24649.0
2016-01-28 10:05:00,84.4,84.54,84.09,84.24,35003.0,67.5154,67.6274,67.2674,67.3874,35003.0
2016-01-28 10:10:00,84.27,84.4,84.12,84.29,27400.0,67.4114,67.5154,67.2914,67.4274,27400.0
2016-01-28 10:15:00,84.3,84.4,84.11,84.34,22493.0,67.4354,67.5154,67.2834,67.4674,22493.0
2016-01-28 10:20:00,84.35,84.57,84.32,84.46,29651.0,67.4754,67.6513,67.4514,67.5634,29651.0
2016-01-28 10:25:00,84.45,84.45,83.89,84.2,36119.0,67.5554,67.5554,67.1074,67.3554,36119.0
2016-01-28 10:30:00,84.24,84.86,84.24,84.86,15526.0,67.3874,67.8833,67.3874,67.8833,15526.0
2016-01-28 10:35:00,84.81,85.05,84.79,85.05,29594.0,67.8433,68.0353,67.8273,68.0353,29594.0
2016-01-28 10:40:00,85.1,85.47,84.85,84.98,63476.0,68.0753,68.3713,67.8753,67.9793,63476.0
2016-01-28 10:45:00,84.98,84.98,84.61,84.96,42762.0,67.9793,67.9793,67.6833,67.9633,42762.0
2016-01-28 10:50:00,84.97,85.05,84.81,84.84,48769.0,67.9713,68.0353,67.8433,67.8673,48769.0
2016-01-28 10:55:00,84.88,85.43,84.87,85.29,24069.0,67.8993,68.3393,67.8913,68.2273,24069.0
2016-01-28 11:00:00,85.29,85.69,85.03,85.44,60844.0,68.2273,68.5473,68.0193,68.3473,60844.0
2016-01-28 11:05:00,85.45,85.47,84.94,85.06,65261.0,68.3553,68.3713,67.9473,68.0433,65261.0
2016-01-28 11:10:00,85.07,85.35,84.88,85.23,21368.0,68.0513,68.2753,67.8993,68.1793,21368.0
2016-01-28 11:15:00,85.23,85.45,85.23,85.4,13534.0,68.1793,68.3553,68.1793,68.3153,13534.0
2016-01-28 11:20:00,85.44,85.7,85.42,85.7,14590.0,68.3473,68.5553,68.3313,68.5553,14590.0
2016-01-28 11:25:00,85.75,85.79,85.39,85.69,12200.0,68.5953,68.6273,68.3073,68.5473,12200.0
2016-01-28 11:30:00,85.62,85.62,85.33,85.41,14066.0,68.4913,68.4913,68.2593,68.3233,14066.0
2016-01-28 11:35:00,85.41,85.67,85.27,85.61,13240.0,68.3233,68.5313,68.2113,68.4833,13240.0
2016-01-28 11:40:00,85.61,85.71,85.56,85.65,13502.0,68.4833,68.5633,68.4433,68.5153,13502.0
2016-01-28 11:45:00,85.67,85.82,85.48,85.82,14167.0,68.5313,68.6513,68.3793,68.6513,14167.0
2016-01-28 11:50:00,85.86,85.88,85.5,85.54,21492.0,68.6833,68.6993,68.3953,68.4273,21492.0
2016-01-28 11:55:00,85.49,85.58,85.36,85.36,11438.0,68.3873,68.4593,68.2833,68.2833,11438.0
2016-01-28 12:00:00,85.34,85.72,85.2,85.72,8019.0,68.2673,68.5713,68.1553,68.5713,8019.0
2016-01-28 12:05:00,85.72,85.88,85.54,85.54,12412.0,68.5713,68.6993,68.4273,68.4273,12412.0
2016-01-28 12:10:00,85.53,85.86,85.45,85.77,8977.0,68.4193,68.6833,68.3553,68.6113,8977.0
2016-01-28 12:15:00,85.8,86.11,85.79,86.11,18748.0,68.6353,68.8833,68.6273,68.8833,18748.0
2016-01-28 12:20:00,86.11,86.5,86.11,86.5,27796.0,68.8833,69.1952,68.8833,69.1952,27796.0
2016-01-28 12:25:00,86.48,86.6,86.32,86.37,16155.0,69.1792,69.2752,69.0513,69.0912,16155.0
2016-01-28 12:30:00,86.38,86.54,86.19,86.54,36951.0,69.0992,69.2272,68.9473,69.2272,36951.0
2016-01-28 12:35:00,86.58,86.81,86.58,86.59,17414.0,69.2592,69.4432,69.2592,69.2672,17414.0
2016-01-28 12:40:00,86.56,86.81,86.51,86.71,14900.0,69.2432,69.4432,69.2032,69.3632,14900.0
2016-01-28 12:45:00,86.67,86.85,86.63,86.76,5900.0,69.3312,69.4752,69.2992,69.4032,5900.0
2016-01-28 12:50:00,86.77,86.82,86.61,86.73,7855.0,69.4112,69.4512,69.2832,69.3792,7855.0
2016-01-28 12:55:00,86.77,86.83,86.68,86.74,5800.0,69.4112,69.4592,69.3392,69.3872,5800.0
2016-01-28 13:00:00,86.72,86.72,86.41,86.66,17414.0,69.3712,69.3712,69.1232,69.3232,17414.0
2016-01-28 13:05:00,86.66,86.82,86.64,86.77,55428.0,69.3232,69.4512,69.3072,69.4112,55428.0
2016-01-28 13:10:00,86.76,86.91,86.66,86.91,6718.0,69.4032,69.5232,69.3232,69.5232,6718.0
2016-01-28 13:15:00,86.91,86.94,86.68,86.7,11659.0,69.5232,69.5472,69.3392,69.3552,11659.0
2016-01-28 13:20:00,86.68,86.81,86.57,86.76,19543.0,69.3392,69.4432,69.2512,69.4032,19543.0
2016-01-28 13:25:00,86.79,86.85,86.68,86.8,11410.0,69.4272,69.4752,69.3392,69.4352,11410.0
2016-01-28 13:30:00,86.82,87.04,86.82,87.01,8465.0,69.4512,69.6272,69.4512,69.6032,8465.0
2016-01-28 13:35:00,86.99,87.06,86.85,87.0,15827.0,69.5872,69.6432,69.4752,69.5952,15827.0
2016-01-28 13:40:00,87.02,87.13,86.89,86.94,10189.0,69.6112,69.6992,69.5072,69.5472,10189.0
2016-01-28 13:45:00,86.93,87.1,86.9,87.09,11954.0,69.5392,69.6752,69.5152,69.6672,11954.0
2016-01-28 13:50:00,87.07,87.07,86.83,86.91,12021.0,69.6512,69.6512,69.4592,69.5232,12021.0
2016-01-28 13:55:00,86.9,87.25,86.9,86.97,13363.0,69.5152,69.7952,69.5152,69.5712,13363.0
2016-01-28 14:00:00,86.94,87.39,86.94,87.39,20512.0,69.5472,69.9072,69.5472,69.9072,20512.0
2016-01-28 14:05:00,87.37,87.45,87.27,87.29,20585.0,69.8912,69.9552,69.8112,69.8272,20585.0
2016-01-28 14:10:00,87.34,87.35,87.05,87.05,63115.0,69.8672,69.8752,69.6352,69.6352,63115.0
2016-01-28 14:15:00,87.05,87.15,86.98,87.12,76617.0,69.6352,69.7152,69.5792,69.6912,76617.0
2016-01-28 14:20:00,87.13,87.81,87.13,87.79,41456.0,69.6992,70.2432,69.6992,70.2272,41456.0
2016-01-28 14:25:00,87.75,87.99,87.55,87.94,79692.0,70.1952,70.3872,70.0352,70.3472,79692.0
2016-01-28 14:30:00,87.96,88.23,87.54,87.55,43608.0,70.3632,70.5791,70.0272,70.0352,43608.0
2016-01-28 14:35:00,87.55,87.55,86.93,86.97,51294.0,70.0352,70.0352,69.5392,69.5712,51294.0
2016-01-28 14:40:00,86.97,87.11,86.84,87.01,52277.0,69.5712,69.6832,69.4672,69.6032,52277.0
2016-01-28 14:45:00,87.0,87.16,87.0,87.09,34347.0,69.5952,69.7232,69.5952,69.6672,34347.0
2016-01-28 14:50:00,87.1,87.3,86.84,87.06,129547.0,69.6752,69.8352,69.4672,69.6432,129547.0
2016-01-28 14:55:00,87.02,87.23,86.99,87.03,127700.0,69.6112,69.7792,69.5872,69.6192,127700.0
2016-01-28 15:00:00,87.03,87.35,86.95,87.26,70700.0,69.6192,69.8752,69.5552,69.8032,70700.0
2016-01-28 15:05:00,87.26,87.5,86.99,87.36,39101.0,69.8032,69.9952,69.5872,69.8832,39101.0
2016-01-28 15:10:00,87.41,87.55,87.41,87.48,63649.0,69.9232,70.0352,69.9232,69.9792,63649.0
2016-01-28 15:15:00,87.46,87.71,87.43,87.6,54951.0,69.9632,70.1632,69.9392,70.0752,54951.0
2016-01-28 15:20:00,87.63,87.73,87.55,87.6,60162.0,70.0992,70.1792,70.0352,70.0752,60162.0
2016-01-28 15:25:00,87.59,87.62,87.13,87.15,52057.0,70.0672,70.0912,69.6992,69.7152,52057.0
2016-01-28 15:30:00,87.15,87.29,87.09,87.19,51782.0,69.7152,69.8272,69.6672,69.7472,51782.0
2016-01-28 15:35:00,87.21,87.4,87.21,87.23,45918.0,69.7632,69.9152,69.7632,69.7792,45918.0
2016-01-28 15:40:00,87.22,87.26,87.08,87.09,74311.0,69.7712,69.8032,69.6592,69.6672,74311.0
2016-01-28 15:45:00,87.09,87.14,87.05,87.11,76738.0,69.6672,69.7072,69.6352,69.6832,76738.0
2016-01-28 15:50:00,87.11,87.11,87.0,87.04,105767.0,69.6832,69.6832,69.5952,69.6272,105767.0
2016-01-28 15:55:00,87.02,87.11,87.0,87.0,190072.0,69.6112,69.6832,69.5952,69.5952,190072.0
2016-01-29 09:30:00,87.25,87.43,87.03,87.16,26635.0,69.7952,69.9392,69.6192,69.7232,26635.0
2016-01-29 09:35:00,87.16,87.71,87.15,87.3,11122.0,69.7232,70.1632,69.7152,69.8352,11122.0
2016-01-29 09:40:00,87.31,87.64,87.0,87.0,9885.0,69.8432,70.1072,69.5952,69.5952,9885.0
2016-01-29 09:45:00,87.06,87.28,86.8,86.94,25984.0,69.6432,69.8192,69.4352,69.5472,25984.0
2016-01-29 09:50:00,87.0,87.18,86.85,86.98,32735.0,69.5952,69.7392,69.4752,69.5792,32735.0
2016-01-29 09:55:00,86.95,87.21,86.65,86.83,30164.0,69.5552,69.7632,69.3152,69.4592,30164.0
2016-01-29 10:00:00,86.65,87.04,86.64,86.99,34655.0,69.3152,69.6272,69.3072,69.5872,34655.0
2016-01-29 10:05:00,86.98,87.14,86.94,87.02,59160.0,69.5792,69.7072,69.5472,69.6112,59160.0
2016-01-29 10:10:00,87.04,87.09,86.94,87.08,20572.0,69.6272,69.6672,69.5472,69.6592,20572.0
2016-01-29 10:15:00,87.05,87.25,87.02,87.05,22694.0,69.6352,69.7952,69.6112,69.6352,22694.0
2016-01-29 10:20:00,87.08,87.23,87.02,87.2,24294.0,69.6592,69.7792,69.6112,69.7552,24294.0
2016-01-29 10:25:00,87.22,87.27,86.97,87.05,35905.0,69.7712,69.8112,69.5712,69.6352,35905.0
2016-01-29 10:30:00,87.05,87.34,86.91,87.28,90917.0,69.6352,69.8672,69.5232,69.8192,90917.0
2016-01-29 10:35:00,87.3,87.38,87.22,87.3,17167.0,69.8352,69.8992,69.7712,69.8352,17167.0
2016-01-29 10:40:00,87.31,87.46,87.14,87.17,21108.0,69.8432,69.9632,69.7072,69.7312,21108.0
2016-01-29 10:45:00,87.18,87.44,87.18,87.33,13387.0,69.7392,69.9472,69.7392,69.8592,13387.0
2016-01-29 10:50:00,87.3,87.43,87.24,87.26,10854.0,69.8352,69.9392,69.7872,69.8032,10854.0
2016-01-29 10:55:00,87.28,87.58,87.28,87.34,10361.0,69.8192,70.0592,69.8192,69.8672,10361.0
2016-01-29 11:00:00,87.29,87.35,87.0,87.26,47222.0,69.8272,69.8752,69.5952,69.8032,47222.0
2016-01-29 11:05:00,87.24,87.26,87.11,87.16,16632.0,69.7872,69.8032,69.6832,69.7232,16632.0
2016-01-29 11:10:00,87.16,87.19,87.0,87.08,23050.0,69.7232,69.7472,69.5952,69.6592,23050.0
2016-01-29 11:15:00,87.06,87.15,87.01,87.04,25018.0,69.6432,69.7152,69.6032,69.6272,25018.0
2016-01-29 11:20:00,87.04,87.11,87.03,87.09,20134.0,69.6272,69.6832,69.6192,69.6672,20134.0
2016-01-29 11:25:00,87.11,87.18,87.0,87.04,16329.0,69.6832,69.7392,69.5952,69.6272,16329.0
2016-01-29 11:30:00,87.06,87.32,87.01,87.32,24575.0,69.6432,69.8512,69.6032,69.8512,24575.0
2016-01-29 11:35:00,87.32,87.46,87.29,87.3,10498.0,69.8512,69.9632,69.8272,69.8352,10498.0
2016-01-29 11:40:00,87.32,87.43,87.25,87.28,14311.0,69.8512,69.9392,69.7952,69.8192,14311.0
2016-01-29 11:45:00,87.3,87.34,87.28,87.31,15680.0,69.8352,69.8672,69.8192,69.8432,15680.0
2016-01-29 11:50:00,87.32,87.36,87.21,87.24,34450.0,69.8512,69.8832,69.7632,69.7872,34450.0
2016-01-29 11:55:00,87.26,87.43,87.26,87.3,19996.0,69.8032,69.9392,69.8032,69.8352,19996.0
2016-01-29 12:00:00,87.3,87.35,87.27,87.35,10972.0,69.8352,69.8752,69.8112,69.8752,10972.0
2016-01-29 12:05:00,87.34,87.57,87.34,87.56,16002.0,69.8672,70.0512,69.8672,70.0432,16002.0
2016-01-29 12:10:00,87.55,87.66,87.55,87.55,12421.0,70.0352,70.1232,70.0352,70.0352,12421.0
2016-01-29 12:15:00,87.56,87.7,87.48,87.66,8126.0,70.0432,70.1552,69.9792,70.1232,8126.0
2016-01-29 12:20:00,87.65,87.71,87.59,87.66,6048.0,70.1152,70.1632,70.0672,70.1232,6048.0
2016-01-29 12:25:00,87.66,87.8,87.64,87.67,10824.0,70.1232,70.2352,70.1072,70.1312,10824.0
2016-01-29 12:30:00,87.69,87.78,87.69,87.76,7698.0,70.1472,70.2192,70.1472,70.2032,7698.0
2016-01-29 12:35:00,87.78,87.84,87.66,87.67,10261.0,70.2192,70.2672,70.1232,70.1312,10261.0
2016-01-29 12:40:00,87.67,87.72,87.65,87.66,9273.0,70.1312,70.1712,70.1152,70.1232,9273.0
2016-01-29 12:45:00,87.67,87.69,87.54,87.54,10306.0,70.1312,70.1472,70.0272,70.0272,10306.0
2016-01-29 12:50:00,87.53,87.55,87.39,87.41,6584.0,70.0192,70.0352,69.9072,69.9232,6584.0
2016-01-29 12:55:00,87.43,87.58,87.4,87.53,19318.0,69.9392,70.0592,69.9152,70.0192,19318.0
2016-01-29 13:00:00,87.53,87.53,87.34,87.49,27448.0,70.0192,70.0192,69.8672,69.9872,27448.0
2016-01-29 13:05:00,87.45,87.5,87.42,87.47,15764.0,69.9552,69.9952,69.9312,69.9712,15764.0
2016-01-29 13:10:00,87.48,87.51,87.39,87.46,42398.0,69.9792,70.0032,69.9072,69.9632,42398.0
2016-01-29 13:15:00,87.46,87.62,87.46,87.53,15163.0,69.9632,70.0912,69.9632,70.0192,15163.0
2016-01-29 13:20:00,87.49,87.52,87.37,87.37,28798.0,69.9872,70.0112,69.8912,69.8912,28798.0
2016-01-29 13:25:00,87.41,87.44,87.36,87.44,12817.0,69.9232,69.9472,69.8832,69.9472,12817.0
2016-01-29 13:30:00,87.45,87.63,87.44,87.56,12253.0,69.9552,70.0992,69.9472,70.0432,12253.0
2016-01-29 13:35:00,87.58,87.88,87.58,87.83,10493.0,70.0592,70.2992,70.0592,70.2592,10493.0
2016-01-29 13:40:00,87.86,87.96,87.75,87.78,10698.0,70.2832,70.3632,70.1952,70.2192,10698.0
2016-01-29 13:45:00,87.74,87.93,87.73,87.88,10890.0,70.1872,70.3392,70.1792,70.2992,10890.0
2016-01-29 13:50:00,87.86,87.93,87.82,87.9,7014.0,70.2832,70.3392,70.2512,70.3152,7014.0
2016-01-29 13:55:00,87.92,87.96,87.83,87.89,8822.0,70.3312,70.3632,70.2592,70.3072,8822.0
2016-01-29 14:00:00,87.86,87.89,87.6,87.6,14122.0,70.2832,70.3072,70.0752,70.0752,14122.0
2016-01-29 14:05:00,87.62,87.69,87.58,87.6,20839.0,70.0912,70.1472,70.0592,70.0752,20839.0
2016-01-29 14:10:00,87.62,87.68,87.52,87.68,15072.0,70.0912,70.1392,70.0112,70.1392,15072.0
2016-01-29 14:15:00,87.69,87.73,87.43,87.57,36656.0,70.1472,70.1792,69.9392,70.0512,36656.0
2016-01-29 14:20:00,87.57,87.78,87.52,87.78,19890.0,70.0512,70.2192,70.0112,70.2192,19890.0
2016-01-29 14:25:00,87.78,87.91,87.78,87.8,9600.0,70.2192,70.3232,70.2192,70.2352,9600.0
2016-01-29 14:30:00,87.83,87.85,87.7,87.85,7308.0,70.2592,70.2752,70.1552,70.2752,7308.0
2016-01-29 14:35:00,87.83,88.04,87.82,88.04,16827.0,70.2592,70.4272,70.2512,70.4272,16827.0
2016-01-29 14:40:00,88.05,88.11,87.9,87.9,8015.0,70.4352,70.4832,70.3152,70.3152,8015.0
2016-01-29 14:45:00,87.88,88.06,87.88,88.03,8881.0,70.2992,70.4432,70.2992,70.4192,8881.0
2016-01-29 14:50:00,88.03,88.11,87.91,87.91,10232.0,70.4192,70.4832,70.3232,70.3232,10232.0
2016-01-29 14:55:00,87.93,87.96,87.81,87.95,9971.0,70.3392,70.3632,70.2432,70.3552,9971.0
2016-01-29 15:00:00,87.94,87.97,87.81,87.92,13088.0,70.3472,70.3712,70.2432,70.3312,13088.0
2016-01-29 15:05:00,87.91,88.02,87.88,87.97,20557.0,70.3232,70.4112,70.2992,70.3712,20557.0
2016-01-29 15:10:00,87.97,88.15,87.95,88.12,16171.0,70.3712,70.5152,70.3552,70.4912,16171.0
2016-01-29 15:15:00,88.14,88.14,88.0,88.06,14382.0,70.5072,70.5072,70.3952,70.4432,14382.0
2016-01-29 15:20:00,88.06,88.26,88.03,88.24,16833.0,70.4432,70.6031,70.4192,70.5871,16833.0
2016-01-29 15:25:00,88.25,88.28,88.18,88.2,18289.0,70.5951,70.6191,70.5392,70.5551,18289.0
2016-01-29 15:30:00,88.18,88.25,88.07,88.19,25672.0,70.5392,70.5951,70.4512,70.5471,25672.0
2016-01-29 15:35:00,88.17,88.28,88.08,88.11,27452.0,70.5312,70.6191,70.4592,70.4832,27452.0
2016-01-29 15:40:00,88.09,88.2,88.09,88.12,45410.0,70.4672,70.5551,70.4672,70.4912,45410.0
2016-01-29 15:45:00,88.12,88.17,88.08,88.09,76852.0,70.4912,70.5312,70.4592,70.4672,76852.0
2016-01-29 15:50:00,88.08,88.1,87.99,88.03,70732.0,70.4592,70.4752,70.3872,70.4192,70732.0
2016-01-29 15:55:00,88.02,88.11,87.94,88.11,210885.0,70.4112,70.4832,70.3472,70.4832,210885.0
2016-02-01 09:30:00,88.19,88.29,87.95,88.16,29486.0,70.5471,70.6271,70.3552,70.5232,29486.0
2016-02-01 09:35:00,88.04,88.73,88.02,88.67,13990.0,70.4272,70.9791,70.4112,70.9311,13990.0
2016-02-01 09:40:00,88.66,88.98,88.47,88.96,44067.0,70.9231,71.1791,70.7711,71.1631,44067.0
2016-02-01 09:45:00,89.05,89.15,88.74,88.82,41464.0,71.2351,71.3151,70.9871,71.0511,41464.0
2016-02-01 09:50:00,88.78,89.12,88.74,89.12,25651.0,71.0191,71.2911,70.9871,71.2911,25651.0
2016-02-01 09:55:00,89.14,89.27,89.14,89.26,18335.0,71.3071,71.4111,71.3071,71.4031,18335.0
2016-02-01 10:00:00,89.27,89.65,89.24,89.56,29771.0,71.4111,71.7151,71.3871,71.6431,29771.0
2016-02-01 10:05:00,89.56,89.6,89.07,89.07,34808.0,71.6431,71.6751,71.2511,71.2511,34808.0
2016-02-01 10:10:00,89.04,89.13,88.88,89.01,27751.0,71.2271,71.2991,71.0991,71.2031,27751.0
2016-02-01 10:15:00,89.06,89.41,89.06,89.22,22938.0,71.2431,71.5231,71.2431,71.3711,22938.0
2016-02-01 10:20:00,89.22,89.37,89.08,89.09,23978.0,71.3711,71.4911,71.2591,71.2671,23978.0
2016-02-01 10:25:00,89.11,89.13,88.73,88.89,16457.0,71.2831,71.2991,70.9791,71.1071,16457.0
2016-02-01 10:30:00,88.87,89.1,88.86,89.1,29447.0,71.0911,71.2751,71.0831,71.2751,29447.0
2016-02-01 10:35:00,89.09,89.35,89.08,89.17,23017.0,71.2671,71.4751,71.2591,71.3311,23017.0
2016-02-01 10:40:00,89.2,89.23,89.08,89.23,10657.0,71.3551,71.3791,71.2591,71.3791,10657.0
2016-02-01 10:45:00,89.21,89.3,89.2,89.28,11095.0,71.3631,71.4351,71.3551,71.4191,11095.0
2016-02-01 10:50:00,89.3,89.36,89.25,89.28,27917.0,71.4351,71.4831,71.3951,71.4191,27917.0
2016-02-01 10:55:00,89.27,89.27,89.15,89.19,12850.0,71.4111,71.4111,71.3151,71.3471,12850.0
2016-02-01 11:00:00,89.21,89.37,89.17,89.29,20135.0,71.3631,71.4911,71.3311,71.4271,20135.0
2016-02-01 11:05:00,89.26,89.37,89.25,89.3,28473.0,71.4031,71.4911,71.3951,71.4351,28473.0
2016-02-01 11:10:00,89.29,89.38,89.24,89.33,10071.0,71.4271,71.4991,71.3871,71.4591,10071.0
2016-02-01 11:15:00,89.34,89.5,89.33,89.5,18884.0,71.4671,71.5951,71.4591,71.5951,18884.0
2016-02-01 11:20:00,89.5,89.62,89.47,89.54,12791.0,71.5951,71.6911,71.5711,71.6271,12791.0
2016-02-01 11:25:00,89.54,89.74,89.53,89.73,14815.0,71.6271,71.7871,71.6191,71.7791,14815.0
2016-02-01 11:30:00,89.72,89.9,89.72,89.88,18906.0,71.7711,71.9151,71.7711,71.8991,18906.0
2016-02-01 11:35:00,89.9,89.97,89.87,89.87,17071.0,71.9151,71.9711,71.8911,71.8911,17071.0
2016-02-01 11:40:00,89.88,89.94,89.86,89.9,15297.0,71.8991,71.9471,71.8831,71.9151,15297.0
2016-02-01 11:45:00,89.89,90.28,89.89,90.22,39589.0,71.9071,72.219,71.9071,72.171,39589.0
2016-02-01 11:50:00,90.26,90.31,90.22,90.31,14872.0,72.203,72.243,72.171,72.243,14872.0
2016-02-01 11:55:00,90.32,90.32,90.01,90.02,22474.0,72.251,72.251,72.003,72.011,22474.0
2016-02-01 12:00:00,89.99,90.01,89.84,89.85,9639.0,71.9871,72.003,71.8671,71.8751,9639.0
2016-02-01 12:05:00,89.85,89.87,89.74,89.75,32429.0,71.8751,71.8911,71.7871,71.7951,32429.0
2016-02-01 12:10:00,89.77,89.83,89.6,89.77,17641.0,71.8111,71.8591,71.6751,71.8111,17641.0
2016-02-01 12:15:00,89.79,89.89,89.77,89.79,15235.0,71.8271,71.9071,71.8111,71.8271,15235.0
2016-02-01 12:20:00,89.78,89.8,89.66,89.69,11194.0,71.8191,71.8351,71.7231,71.7471,11194.0
2016-02-01 12:25:00,89.7,89.72,89.38,89.42,19802.0,71.7551,71.7711,71.4991,71.5311,19802.0
2016-02-01 12:30:00,89.42,89.52,89.42,89.5,12183.0,71.5311,71.6111,71.5311,71.5951,12183.0
2016-02-01 12:35:00,89.5,89.55,89.49,89.55,10290.0,71.5951,71.6351,71.5871,71.6351,10290.0
2016-02-01 12:40:00,89.57,89.67,89.56,89.59,14229.0,71.6511,71.7311,71.6431,71.6671,14229.0
2016-02-01 12:45:00,89.57,89.61,89.48,89.55,18624.0,71.6511,71.6831,71.5791,71.6351,18624.0
2016-02-01 12:50:00,89.53,89.54,89.34,89.39,15349.0,71.6191,71.6271,71.4671,71.5071,15349.0
2016-02-01 12:55:00,89.38,89.56,89.36,89.52,11607.0,71.4991,71.6431,71.4831,71.6111,11607.0
2016-02-01 13:00:00,89.49,89.74,89.44,89.7,12888.0,71.5871,71.7871,71.5471,71.7551,12888.0
2016-02-01 13:05:00,89.71,89.71,89.55,89.58,12336.0,71.7631,71.7631,71.6351,71.6591,12336.0
2016-02-01 13:10:00,89.56,89.71,89.56,89.63,9370.0,71.6431,71.7631,71.6431,71.6991,9370.0
2016-02-01 13:15:00,89.65,89.75,89.64,89.69,20331.0,71.7151,71.7951,71.7071,71.7471,20331.0
2016-02-01 13:20:00,89.69,89.69,89.59,89.6,6679.0,71.7471,71.7471,71.6671,71.6751,6679.0
2016-02-01 13:25:00,89.6,89.73,89.59,89.68,15757.0,71.6751,71.7791,71.6671,71.7391,15757.0
2016-02-01 13:30:00,89.7,89.71,89.56,89.6,7802.0,71.7551,71.7631,71.6431,71.6751,7802.0
2016-02-01 13:35:00,89.61,89.65,89.59,89.63,6873.0,71.6831,71.7151,71.6671,71.6991,6873.0
2016-02-01 13:40:00,89.63,89.76,89.63,89.7,15779.0,71.6991,71.8031,71.6991,71.7551,15779.0
2016-02-01 13:45:00,89.7,89.88,89.69,89.88,10642.0,71.7551,71.8991,71.7471,71.8991,10642.0
2016-02-01 13:50:00,89.86,89.99,89.85,89.98,14869.0,71.8831,71.9871,71.8751,71.9791,14869.0
2016-02-01 13:55:00,89.97,90.0,89.94,89.96,13459.0,71.9711,71.995,71.9471,71.9631,13459.0
2016-02-01 14:00:00,89.96,90.0,89.87,89.87,22627.0,71.9631,71.995,71.8911,71.8911,22627.0
2016-02-01 14:05:00,89.85,89.93,89.83,89.85,18647.0,71.8751,71.9391,71.8591,71.8751,18647.0
2016-02-01 14:10:00,89.85,89.98,89.84,89.96,23883.0,71.8751,71.9791,71.8671,71.9631,23883.0
2016-02-01 14:15:00,89.93,90.07,89.93,90.06,12877.0,71.9391,72.051,71.9391,72.043,12877.0
2016-02-01 14:20:00,90.09,90.27,90.09,90.26,14577.0,72.067,72.211,72.067,72.203,14577.0
2016-02-01 14:25:00,90.27,90.31,90.23,90.29,14884.0,72.211,72.243,72.179,72.227,14884.0
2016-02-01 14:30:00,90.3,90.3,90.08,90.15,23641.0,72.235,72.235,72.059,72.115,23641.0
2016-02-01 14:35:00,90.15,90.16,89.9,89.92,34745.0,72.115,72.123,71.9151,71.9311,34745.0
2016-02-01 14:40:00,89.93,89.93,89.81,89.88,17293.0,71.9391,71.9391,71.8431,71.8991,17293.0
2016-02-01 14:45:00,89.89,89.89,89.73,89.86,19878.0,71.9071,71.9071,71.7791,71.8831,19878.0
2016-02-01 14:50:00,89.84,89.95,89.83,89.88,11078.0,71.8671,71.9551,71.8591,71.8991,11078.0
2016-02-01 14:55:00,89.87,89.93,89.85,89.86,23439.0,71.8911,71.9391,71.8751,71.8831,23439.0
2016-02-01 15:00:00,89.87,89.89,89.69,89.69,23300.0,71.8911,71.9071,71.7471,71.7471,23300.0
2016-02-01 15:05:00,89.68,89.74,89.65,89.67,19537.0,71.7391,71.7871,71.7151,71.7311,19537.0
2016-02-01 15:10:00,89.69,89.94,89.68,89.94,23843.0,71.7471,71.9471,71.7391,71.9471,23843.0
2016-02-01 15:15:00,89.93,90.0,89.86,89.99,33896.0,71.9391,71.995,71.8831,71.9871,33896.0
2016-02-01 15:20:00,89.98,90.03,89.88,89.97,28417.0,71.9791,72.019,71.8991,71.9711,28417.0
2016-02-01 15:25:00,89.97,89.98,89.87,89.93,31251.0,71.9711,71.9791,71.8911,71.9391,31251.0
2016-02-01 15:30:00,89.95,90.1,89.92,90.07,137408.0,71.9551,72.075,71.9311,72.051,137408.0
2016-02-01 15:35:00,90.09,90.1,89.98,90.0,66171.0,72.067,72.075,71.9791,71.995,66171.0
2016-02-01 15:40:00,90.0,90.09,89.92,89.97,59662.0,71.995,72.067,71.9311,71.9711,59662.0
2016-02-01 15:45:00,89.96,89.96,89.66,89.66,55756.0,71.9631,71.9631,71.7231,71.7231,55756.0
2016-02-01 15:50:00,89.66,89.7,89.48,89.48,78009.0,71.7231,71.7551,71.5791,71.5791,78009.0
2016-02-01 15:55:00,89.48,89.55,89.29,89.36,226456.0,71.5791,71.6351,71.4271,71.4831,226456.0
2016-02-02 09:30:00,88.47,88.47,88.21,88.29,13381.0,70.7711,70.7711,70.5631,70.6271,13381.0
2016-02-02 09:35:00,88.21,88.53,88.14,88.52,10064.0,70.5631,70.8191,70.5072,70.8111,10064.0
2016-02-02 09:40:00,88.55,89.08,88.55,88.98,66593.0,70.8351,71.2591,70.8351,71.1791,66593.0
2016-02-02 09:45:00,88.98,89.18,88.98,89.16,31743.0,71.1791,71.3391,71.1791,71.3231,31743.0
2016-02-02 09:50:00,89.14,89.21,88.36,88.61,56562.0,71.3071,71.3631,70.6831,70.8831,56562.0
2016-02-02 09:55:00,88.57,88.96,88.56,88.95,5356.0,70.8511,71.1631,70.8431,71.1551,5356.0
2016-02-02 10:00:00,88.95,89.19,88.95,89.05,20182.0,71.1551,71.3471,71.1551,71.2351,20182.0
2016-02-02 10:05:00,89.05,89.05,88.79,88.81,11262.0,71.2351,71.2351,71.0271,71.0431,11262.0
2016-02-02 10:10:00,88.82,88.91,88.58,88.69,40410.0,71.0511,71.1231,70.8591,70.9471,40410.0
2016-02-02 10:15:00,88.67,88.93,88.65,88.83,63721.0,70.9311,71.1391,70.9151,71.0591,63721.0
2016-02-02 10:20:00,88.83,88.98,88.81,88.96,7390.0,71.0591,71.1791,71.0431,71.1631,7390.0
2016-02-02 10:25:00,88.96,89.21,88.92,89.13,9282.0,71.1631,71.3631,71.1311,71.2991,9282.0
2016-02-02 10:30:00,89.14,89.14,88.97,89.08,7050.0,71.3071,71.3071,71.1711,71.2591,7050.0
2016-02-02 10:35:00,89.09,89.18,89.04,89.17,7201.0,71.2671,71.3391,71.2271,71.3311,7201.0
2016-02-02 10:40:00,89.17,89.17,88.89,89.01,17133.0,71.3311,71.3311,71.1071,71.2031,17133.0
2016-02-02 10:45:00,89.04,89.36,89.04,89.36,19694.0,71.2271,71.4831,71.2271,71.4831,19694.0
2016-02-02 10:50:00,89.34,89.45,89.31,89.34,12589.0,71.4671,71.5551,71.4431,71.4671,12589.0
2016-02-02 10:55:00,89.35,89.4,89.2,89.34,21929.0,71.4751,71.5151,71.3551,71.4671,21929.0
2016-02-02 11:00:00,89.32,89.34,89.28,89.29,39652.0,71.4511,71.4671,71.4191,71.4271,39652.0
2016-02-02 11:05:00,89.3,89.35,89.22,89.22,13033.0,71.4351,71.4751,71.3711,71.3711,13033.0
2016-02-02 11:10:00,89.24,89.26,89.15,89.21,13589.0,71.3871,71.4031,71.3151,71.3631,13589.0
2016-02-02 11:15:00,89.22,89.36,89.18,89.36,7206.0,71.3711,71.4831,71.3391,71.4831,7206.0
2016-02-02 11:20:00,89.4,89.48,89.38,89.47,5863.0,71.5151,71.5791,71.4991,71.5711,5863.0
2016-02-02 11:25:00,89.49,89.51,89.34,89.37,8198.0,71.5871,71.6031,71.4671,71.4911,8198.0
2016-02-02 11:30:00,89.37,89.45,89.34,89.4,8002.0,71.4911,71.5551,71.4671,71.5151,8002.0
2016-02-02 11:35:00,89.39,89.41,89.25,89.4,8597.0,71.5071,71.5231,71.3951,71.5151,8597.0
2016-02-02 11:40:00,89.4,89.46,89.38,89.39,14931.0,71.5151,71.5631,71.4991,71.5071,14931.0
2016-02-02 11:45:00,89.4,89.43,89.38,89.4,15370.0,71.5151,71.5391,71.4991,71.5151,15370.0
2016-02-02 11:50:00,89.39,89.47,89.39,89.45,15400.0,71.5071,71.5711,71.5071,71.5551,15400.0
2016-02-02 11:55:00,89.44,89.52,89.34,89.4,14892.0,71.5471,71.6111,71.4671,71.5151,14892.0
2016-02-02 12:00:00,89.4,89.41,89.36,89.4,39612.0,71.5151,71.5231,71.4831,71.5151,39612.0
2016-02-02 12:05:00,89.4,89.41,89.27,89.32,38189.0,71.5151,71.5231,71.4111,71.4511,38189.0
2016-02-02 12:10:00,89.32,89.52,89.18,89.34,268375.0,71.4511,71.6111,71.3391,71.4671,268375.0
2016-02-02 12:15:00,89.34,89.46,89.3,89.45,39830.0,71.4671,71.5631,71.4351,71.5551,39830.0
2016-02-02 12:20:00,89.44,89.51,89.4,89.43,18648.0,71.5471,71.6031,71.5151,71.5391,18648.0
2016-02-02 12:25:00,89.39,89.39,89.28,89.35,3049.0,71.5071,71.5071,71.4191,71.4751,3049.0
2016-02-02 12:30:00,89.37,89.76,89.36,89.71,37693.0,71.4911,71.8031,71.4831,71.7631,37693.0
2016-02-02 12:35:00,89.69,89.85,89.69,89.82,13500.0,71.7471,71.8751,71.7471,71.8511,13500.0
2016-02-02 12:40:00,89.8,89.93,89.78,89.78,8912.0,71.8351,71.9391,71.8191,71.8191,8912.0
2016-02-02 12:45:00,89.76,89.87,89.74,89.82,6338.0,71.8031,71.8911,71.7871,71.8511,6338.0
2016-02-02 12:50:00,89.77,89.8,89.72,89.72,3480.0,71.8111,71.8351,71.7711,71.7711,3480.0
2016-02-02 12:55:00,89.69,89.82,89.64,89.78,11708.0,71.7471,71.8511,71.7071,71.8191,11708.0
2016-02-02 13:00:00,89.79,89.79,89.66,89.73,4600.0,71.8271,71.8271,71.7231,71.7791,4600.0
2016-02-02 13:05:00,89.72,89.75,89.48,89.49,3000.0,71.7711,71.7951,71.5791,71.5871,3000.0
2016-02-02 13:10:00,89.48,89.57,89.48,89.49,3545.0,71.5791,71.6511,71.5791,71.5871,3545.0
2016-02-02 13:15:00,89.46,89.53,89.4,89.51,7915.0,71.5631,71.6191,71.5151,71.6031,7915.0
2016-02-02 13:20:00,89.55,89.57,89.51,89.56,2281.0,71.6351,71.6511,71.6031,71.6431,2281.0
2016-02-02 13:25:00,89.58,89.75,89.51,89.71,6325.0,71.6591,71.7951,71.6031,71.7631,6325.0
2016-02-02 13:30:00,89.7,89.7,89.54,89.66,5604.0,71.7551,71.7551,71.6271,71.7231,5604.0
2016-02-02 13:35:00,89.66,89.66,89.45,89.45,6546.0,71.7231,71.7231,71.5551,71.5551,6546.0
2016-02-02 13:40:00,89.48,89.65,89.46,89.61,6464.0,71.5791,71.7151,71.5631,71.6831,6464.0
2016-02-02 13:45:00,89.58,89.58,89.42,89.45,3000.0,71.6591,71.6591,71.5311,71.5551,3000.0
2016-02-02 13:50:00,89.41,89.43,89.21,89.24,15150.0,71.5231,71.5391,71.3631,71.3871,15150.0
2016-02-02 13:55:00,89.25,89.25,89.05,89.05,12846.0,71.3951,71.3951,71.2351,71.2351,12846.0
2016-02-02 14:00:00,89.1,89.22,89.05,89.16,10874.0,71.2751,71.3711,71.2351,71.3231,10874.0
2016-02-02 14:05:00,89.17,89.31,89.17,89.29,17740.0,71.3311,71.4431,71.3311,71.4271,17740.0
2016-02-02 14:10:00,89.28,89.53,89.25,89.4,22248.0,71.4191,71.6191,71.3951,71.5151,22248.0
2016-02-02 14:15:00,89.4,89.77,89.36,89.51,19700.0,71.5151,71.8111,71.4831,71.6031,19700.0
2016-02-02 14:20:00,89.5,89.51,89.28,89.41,22632.0,71.5951,71.6031,71.4191,71.5231,22632.0
2016-02-02 14:25:00,89.41,89.53,89.3,89.3,8568.0,71.5231,71.6191,71.4351,71.4351,8568.0
2016-02-02 14:30:00,89.34,89.41,89.3,89.41,9642.0,71.4671,71.5231,71.4351,71.5231,9642.0
2016-02-02 14:35:00,89.43,89.65,89.42,89.63,29511.0,71.5391,71.7151,71.5311,71.6991,29511.0
2016-02-02 14:40:00,89.61,89.92,89.6,89.62,30579.0,71.6831,71.9311,71.6751,71.6911,30579.0
2016-02-02 14:45:00,89.6,89.6,89.43,89.45,6502.0,71.6751,71.6751,71.5391,71.5551,6502.0
2016-02-02 14:50:00,89.45,89.54,89.39,89.51,15536.0,71.5551,71.6271,71.5071,71.6031,15536.0
2016-02-02 14:55:00,89.54,89.55,89.51,89.52,24257.0,71.6271,71.6351,71.6031,71.6111,24257.0
2016-02-02 15:00:00,89.52,89.56,89.51,89.51,19741.0,71.6111,71.6431,71.6031,71.6031,19741.0
2016-02-02 15:05:00,89.53,89.55,89.51,89.51,18297.0,71.6191,71.6351,71.6031,71.6031,18297.0
2016-02-02 15:10:00,89.51,89.53,89.51,89.52,29282.0,71.6031,71.6191,71.6031,71.6111,29282.0
2016-02-02 15:15:00,89.52,89.61,89.43,89.44,25964.0,71.6111,71.6831,71.5391,71.5471,25964.0
2016-02-02 15:20:00,89.45,89.45,89.31,89.35,25410.0,71.5551,71.5551,71.4431,71.4751,25410.0
2016-02-02 15:25:00,89.33,89.41,89.27,89.41,30623.0,71.4591,71.5231,71.4111,71.5231,30623.0
2016-02-02 15:30:00,89.39,89.5,89.38,89.4,30487.0,71.5071,71.5951,71.4991,71.5151,30487.0
2016-02-02 15:35:00,89.39,89.62,89.37,89.47,50754.0,71.5071,71.6911,71.4911,71.5711,50754.0
2016-02-02 15:40:00,89.43,89.53,89.38,89.39,44122.0,71.5391,71.6191,71.4991,71.5071,44122.0
2016-02-02 15:45:00,89.39,89.53,89.32,89.52,56610.0,71.5071,71.6191,71.4511,71.6111,56610.0
2016-02-02 15:50:00,89.51,89.54,89.49,89.53,95906.0,71.6031,71.6271,71.5871,71.6191,95906.0
2016-02-02 15:55:00,89.53,89.56,89.5,89.5,94509.0,71.6191,71.6431,71.5951,71.5951,94509.0
2016-02-03 09:30:00,89.43,89.81,89.37,89.63,19222.0,71.5391,71.8431,71.4911,71.6991,19222.0
2016-02-03 09:35:00,89.64,89.84,89.61,89.83,18258.0,71.7071,71.8671,71.6831,71.8591,18258.0
2016-02-03 09:40:00,89.83,89.84,89.34,89.34,11736.0,71.8591,71.8671,71.4671,71.4671,11736.0
2016-02-03 09:45:00,89.4,89.44,89.17,89.28,10090.0,71.5151,71.5471,71.3311,71.4191,10090.0
2016-02-03 09:50:00,89.3,89.39,89.25,89.25,11335.0,71.4351,71.5071,71.3951,71.3951,11335.0
2016-02-03 09:55:00,89.23,89.39,89.2,89.35,8119.0,71.3791,71.5071,71.3551,71.4751,8119.0
2016-02-03 10:00:00,89.34,89.34,89.14,89.19,17420.0,71.4671,71.4671,71.3071,71.3471,17420.0
2016-02-03 10:05:00,89.24,89.24,89.01,89.11,14150.0,71.3871,71.3871,71.2031,71.2831,14150.0
2016-02-03 10:10:00,89.08,89.08,88.89,89.0,12651.0,71.2591,71.2591,71.1071,71.1951,12651.0
2016-02-03 10:15:00,88.98,89.13,88.87,89.01,11987.0,71.1791,71.2991,71.0911,71.2031,11987.0
2016-02-03 10:20:00,89.03,89.05,88.94,88.97,10529.0,71.2191,71.2351,71.1471,71.1711,10529.0
2016-02-03 10:25:00,88.94,89.05,88.92,88.98,26435.0,71.1471,71.2351,71.1311,71.1791,26435.0
2016-02-03 10:30:00,88.94,89.04,88.8,89.04,16352.0,71.1471,71.2271,71.0351,71.2271,16352.0
2016-02-03 10:35:00,89.02,89.06,88.92,89.0,13289.0,71.2111,71.2431,71.1311,71.1951,13289.0
2016-02-03 10:40:00,89.03,89.19,89.0,89.13,15600.0,71.2191,71.3471,71.1951,71.2991,15600.0
2016-02-03 10:45:00,89.1,89.14,88.99,88.99,17088.0,71.2751,71.3071,71.1871,71.1871,17088.0
2016-02-03 10:50:00,89.01,89.28,89.01,89.28,13089.0,71.2031,71.4191,71.2031,71.4191,13089.0
2016-02-03 10:55:00,89.26,89.47,89.14,89.36,15402.0,71.4031,71.5711,71.3071,71.4831,15402.0
2016-02-03 11:00:00,89.33,89.44,89.3,89.35,13670.0,71.4591,71.5471,71.4351,71.4751,13670.0
2016-02-03 11:05:00,89.35,89.39,89.24,89.35,19050.0,71.4751,71.5071,71.3871,71.4751,19050.0
2016-02-03 11:10:00,89.35,89.42,89.25,89.41,20852.0,71.4751,71.5311,71.3951,71.5231,20852.0
2016-02-03 11:15:00,89.41,89.41,89.19,89.4,27245.0,71.5231,71.5231,71.3471,71.5151,27245.0
2016-02-03 11:20:00,89.38,89.44,89.25,89.31,10200.0,71.4991,71.5471,71.3951,71.4431,10200.0
2016-02-03 11:25:00,89.34,89.47,89.28,89.35,8400.0,71.4671,71.5711,71.4191,71.4751,8400.0
2016-02-03 11:30:00,89.38,89.41,89.33,89.33,37319.0,71.4991,71.5231,71.4591,71.4591,37319.0
2016-02-03 11:35:00,89.33,89.36,89.22,89.3,9147.0,71.4591,71.4831,71.3711,71.4351,9147.0
2016-02-03 11:40:00,89.3,89.43,89.3,89.33,7770.0,71.4351,71.5391,71.4351,71.4591,7770.0
2016-02-03 11:45:00,89.36,89.41,89.33,89.35,11333.0,71.4831,71.5231,71.4591,71.4751,11333.0
2016-02-03 11:50:00,89.35,89.4,89.22,89.4,58181.0,71.4751,71.5151,71.3711,71.5151,58181.0
2016-02-03 11:55:00,89.38,89.4,89.33,89.38,12346.0,71.4991,71.5151,71.4591,71.4991,12346.0
2016-02-03 12:00:00,89.36,89.42,89.26,89.29,14837.0,71.4831,71.5311,71.4031,71.4271,14837.0
2016-02-03 12:05:00,89.25,89.31,89.17,89.25,11373.0,71.3951,71.4431,71.3311,71.3951,11373.0
2016-02-03 12:10:00,89.27,89.32,89.2,89.31,6881.0,71.4111,71.4511,71.3551,71.4431,6881.0
2016-02-03 12:15:00,89.33,89.41,89.28,89.28,8945.0,71.4591,71.5231,71.4191,71.4191,8945.0
2016-02-03 12:20:00,89.29,89.44,89.25,89.25,15220.0,71.4271,71.5471,71.3951,71.3951,15220.0
2016-02-03 12:25:00,89.25,89.43,89.24,89.33,7417.0,71.3951,71.5391,71.3871,71.4591,7417.0
2016-02-03 12:30:00,89.32,89.36,89.19,89.22,11549.0,71.4511,71.4831,71.3471,71.3711,11549.0
2016-02-03 12:35:00,89.23,89.31,89.2,89.26,8300.0,71.3791,71.4431,71.3551,71.4031,8300.0
2016-02-03 12:40:00,89.24,89.26,89.17,89.17,8328.0,71.3871,71.4031,71.3311,71.3311,8328.0
2016-02-03 12:45:00,89.19,89.26,89.14,89.16,5123.0,71.3471,71.4031,71.3071,71.3231,5123.0
2016-02-03 12:50:00,89.18,89.23,89.1,89.19,9492.0,71.3391,71.3791,71.2751,71.3471,9492.0
2016-02-03 12:55:00,89.22,89.28,89.19,89.28,3986.0,71.3711,71.4191,71.3471,71.4191,3986.0
2016-02-03 13:00:00,89.3,89.36,89.29,89.31,13333.0,71.4351,71.4831,71.4271,71.4431,13333.0
2016-02-03 13:05:00,89.33,89.38,89.28,89.3,11820.0,71.4591,71.4991,71.4191,71.4351,11820.0
2016-02-03 13:10:00,89.32,89.32,89.24,89.28,6407.0,71.4511,71.4511,71.3871,71.4191,6407.0
2016-02-03 13:15:00,89.27,89.34,89.24,89.33,11082.0,71.4111,71.4671,71.3871,71.4591,11082.0
2016-02-03 13:20:00,89.34,89.37,89.27,89.33,6965.0,71.4671,71.4911,71.4111,71.4591,6965.0
2016-02-03 13:25:00,89.31,89.34,89.25,89.27,5600.0,71.4431,71.4671,71.3951,71.4111,5600.0
2016-02-03 13:30:00,89.24,89.24,89.0,89.08,14153.0,71.3871,71.3871,71.1951,71.2591,14153.0
2016-02-03 13:35:00,89.05,89.07,89.0,89.04,17137.0,71.2351,71.2511,71.1951,71.2271,17137.0
2016-02-03 13:40:00,89.04,89.05,89.0,89.01,6400.0,71.2271,71.2351,71.1951,71.2031,6400.0
2016-02-03 13:45:00,89.04,89.09,88.99,88.99,5882.0,71.2271,71.2671,71.1871,71.1871,5882.0
2016-02-03 13:50:00,88.99,89.06,88.97,89.03,9672.0,71.1871,71.2431,71.1711,71.2191,9672.0
2016-02-03 13:55:00,89.0,89.07,89.0,89.01,10300.0,71.1951,71.2511,71.1951,71.2031,10300.0
2016-02-03 14:00:00,89.0,89.04,89.0,89.0,7411.0,71.1951,71.2271,71.1951,71.1951,7411.0
2016-02-03 14:05:00,89.0,89.13,89.0,89.04,10876.0,71.1951,71.2991,71.1951,71.2271,10876.0
2016-02-03 14:10:00,89.04,89.26,89.02,89.19,10822.0,71.2271,71.4031,71.2111,71.3471,10822.0
2016-02-03 14:15:00,89.2,89.21,89.12,89.15,9411.0,71.3551,71.3631,71.2911,71.3151,9411.0
2016-02-03 14:20:00,89.13,89.53,89.13,89.53,12285.0,71.2991,71.6191,71.2991,71.6191,12285.0
2016-02-03 14:25:00,89.51,89.62,89.48,89.53,14348.0,71.6031,71.6911,71.5791,71.6191,14348.0
2016-02-03 14:30:00,89.5,89.53,89.35,89.45,11333.0,71.5951,71.6191,71.4751,71.5551,11333.0
2016-02-03 14:35:00,89.43,89.49,89.32,89.4,12120.0,71.5391,71.5871,71.4511,71.5151,12120.0
2016-02-03 14:40:00,89.41,89.51,89.23,89.48,124874.0,71.5231,71.6031,71.3791,71.5791,124874.0
2016-02-03 14:45:00,89.48,89.6,89.47,89.55,17817.0,71.5791,71.6751,71.5711,71.6351,17817.0
2016-02-03 14:50:00,89.54,89.55,89.27,89.28,17891.0,71.6271,71.6351,71.4111,71.4191,17891.0
2016-02-03 14:55:00,89.27,89.44,89.26,89.36,22257.0,71.4111,71.5471,71.4031,71.4831,22257.0
2016-02-03 15:00:00,89.36,89.39,89.23,89.23,14606.0,71.4831,71.5071,71.3791,71.3791,14606.0
2016-02-03 15:05:00,89.23,89.29,89.17,89.25,16538.0,71.3791,71.4271,71.3311,71.3951,16538.0
2016-02-03 15:10:00,89.26,89.32,89.07,89.11,18993.0,71.4031,71.4511,71.2511,71.2831,18993.0
2016-02-03 15:15:00,89.1,89.1,88.83,88.94,22446.0,71.2751,71.2751,71.0591,71.1471,22446.0
2016-02-03 15:20:00,88.94,89.01,88.78,88.84,23151.0,71.1471,71.2031,71.0191,71.0671,23151.0
2016-02-03 15:25:00,88.85,88.89,88.67,88.68,13839.0,71.0751,71.1071,70.9311,70.9391,13839.0
2016-02-03 15:30:00,88.67,88.85,88.66,88.81,25078.0,70.9311,71.0751,70.9231,71.0431,25078.0
2016-02-03 15:35:00,88.81,88.84,88.51,88.65,31328.0,71.0431,71.0671,70.8031,70.9151,31328.0
2016-02-03 15:40:00,88.65,88.95,88.62,88.92,23633.0,70.9151,71.1551,70.8911,71.1311,23633.0
2016-02-03 15:45:00,88.92,88.93,88.68,88.68,39808.0,71.1311,71.1391,70.9391,70.9391,39808.0
2016-02-03 15:50:00,88.69,88.93,88.69,88.87,42535.0,70.9471,71.1391,70.9471,71.0911,42535.0
2016-02-03 15:55:00,88.89,88.9,88.66,88.79,70090.0,71.1071,71.1151,70.9231,71.0271,70090.0
2016-02-04 09:30:00,88.72,88.99,88.2,88.81,16953.0,70.9711,71.1871,70.5551,71.0431,16953.0
2016-02-04 09:35:00,88.85,88.9,88.35,88.5,13000.0,71.0751,71.1151,70.6751,70.7951,13000.0
2016-02-04 09:40:00,88.5,88.62,88.37,88.49,12523.0,70.7951,70.8911,70.6911,70.7871,12523.0
2016-02-04 09:45:00,88.48,88.87,88.41,88.75,12865.0,70.7791,71.0911,70.7231,70.9951,12865.0
2016-02-04 09:50:00,88.74,88.9,88.74,88.84,14285.0,70.9871,71.1151,70.9871,71.0671,14285.0
2016-02-04 09:55:00,88.83,88.86,88.69,88.84,7772.0,71.0591,71.0831,70.9471,71.0671,7772.0
2016-02-04 10:00:00,88.8,88.8,88.51,88.65,10150.0,71.0351,71.0351,70.8031,70.9151,10150.0
2016-02-04 10:05:00,88.64,88.66,88.57,88.61,16778.0,70.9071,70.9231,70.8511,70.8831,16778.0
2016-02-04 10:10:00,88.6,88.74,88.48,88.74,26741.0,70.8751,70.9871,70.7791,70.9871,26741.0
2016-02-04 10:15:00,88.69,88.76,88.63,88.74,8309.0,70.9471,71.0031,70.8991,70.9871,8309.0
2016-02-04 10:20:00,88.69,88.81,88.61,88.78,9045.0,70.9471,71.0431,70.8831,71.0191,9045.0
2016-02-04 10:25:00,88.78,88.83,88.6,88.6,9855.0,71.0191,71.0591,70.8751,70.8751,9855.0
2016-02-04 10:30:00,88.62,88.62,88.49,88.56,5666.0,70.8911,70.8911,70.7871,70.8431,5666.0
2016-02-04 10:35:00,88.55,88.67,88.54,88.64,8103.0,70.8351,70.9311,70.8271,70.9071,8103.0
2016-02-04 10:40:00,88.65,88.7,88.63,88.65,5414.0,70.9151,70.9551,70.8991,70.9151,5414.0
2016-02-04 10:45:00,88.67,88.86,88.67,88.78,10778.0,70.9311,71.0831,70.9311,71.0191,10778.0
2016-02-04 10:50:00,88.79,88.8,88.74,88.77,6935.0,71.0271,71.0351,70.9871,71.0111,6935.0
2016-02-04 10:55:00,88.8,89.06,88.8,89.05,10460.0,71.0351,71.2431,71.0351,71.2351,10460.0
2016-02-04 11:00:00,89.06,89.17,89.06,89.17,13078.0,71.2431,71.3311,71.2431,71.3311,13078.0
2016-02-04 11:05:00,89.17,89.38,89.14,89.26,13868.0,71.3311,71.4991,71.3071,71.4031,13868.0
2016-02-04 11:10:00,89.27,89.28,89.09,89.12,8388.0,71.4111,71.4191,71.2671,71.2911,8388.0
2016-02-04 11:15:00,89.09,89.16,88.9,88.9,7649.0,71.2671,71.3231,71.1151,71.1151,7649.0
2016-02-04 11:20:00,88.89,88.95,88.86,88.89,8190.0,71.1071,71.1551,71.0831,71.1071,8190.0
2016-02-04 11:25:00,88.86,88.88,88.73,88.73,10947.0,71.0831,71.0991,70.9791,70.9791,10947.0
2016-02-04 11:30:00,88.73,88.73,88.56,88.66,8339.0,70.9791,70.9791,70.8431,70.9231,8339.0
2016-02-04 11:35:00,88.64,88.68,88.57,88.62,10313.0,70.9071,70.9391,70.8511,70.8911,10313.0
2016-02-04 11:40:00,88.66,88.84,88.65,88.83,6735.0,70.9231,71.0671,70.9151,71.0591,6735.0
2016-02-04 11:45:00,88.84,88.92,88.8,88.91,9974.0,71.0671,71.1311,71.0351,71.1231,9974.0
2016-02-04 11:50:00,88.9,88.92,88.85,88.89,7145.0,71.1151,71.1311,71.0751,71.1071,7145.0
2016-02-04 11:55:00,88.86,88.94,88.75,88.75,7974.0,71.0831,71.1471,70.9951,70.9951,7974.0
2016-02-04 12:00:00,88.77,88.83,88.73,88.82,7898.0,71.0111,71.0591,70.9791,71.0511,7898.0
2016-02-04 12:05:00,88.82,88.96,88.78,88.94,8066.0,71.0511,71.1631,71.0191,71.1471,8066.0
2016-02-04 12:10:00,88.93,89.06,88.93,89.0,9646.0,71.1391,71.2431,71.1391,71.1951,9646.0
2016-02-04 12:15:00,88.99,89.07,88.97,89.05,5511.0,71.1871,71.2511,71.1711,71.2351,5511.0
2016-02-04 12:20:00,89.03,89.13,89.0,89.07,4005.0,71.2191,71.2991,71.1951,71.2511,4005.0
2016-02-04 12:25:00,89.08,89.1,89.04,89.09,6421.0,71.2591,71.2751,71.2271,71.2671,6421.0
2016-02-04 12:30:00,89.09,89.19,89.06,89.19,12716.0,71.2671,71.3471,71.2431,71.3471,12716.0
2016-02-04 12:35:00,89.19,89.25,89.14,89.2,6712.0,71.3471,71.3951,71.3071,71.3551,6712.0
2016-02-04 12:40:00,89.23,89.31,89.21,89.3,14172.0,71.3791,71.4431,71.3631,71.4351,14172.0
2016-02-04 12:45:00,89.3,89.32,89.24,89.28,7608.0,71.4351,71.4511,71.3871,71.4191,7608.0
2016-02-04 12:50:00,89.24,89.24,89.16,89.23,9123.0,71.3871,71.3871,71.3231,71.3791,9123.0
2016-02-04 12:55:00,89.25,89.29,89.2,89.29,8189.0,71.3951,71.4271,71.3551,71.4271,8189.0
2016-02-04 13:00:00,89.3,89.41,89.29,89.4,8082.0,71.4351,71.5231,71.4271,71.5151,8082.0
2016-02-04 13:05:00,89.42,89.49,89.39,89.46,5605.0,71.5311,71.5871,71.5071,71.5631,5605.0
2016-02-04 13:10:00,89.48,89.64,89.45,89.56,11356.0,71.5791,71.7071,71.5551,71.6431,11356.0
2016-02-04 13:15:00,89.57,89.61,89.49,89.49,5280.0,71.6511,71.6831,71.5871,71.5871,5280.0
2016-02-04 13:20:00,89.48,89.49,89.4,89.41,6160.0,71.5791,71.5871,71.5151,71.5231,6160.0
2016-02-04 13:25:00,89.42,89.56,89.42,89.52,5097.0,71.5311,71.6431,71.5311,71.6111,5097.0
2016-02-04 13:30:00,89.51,89.61,89.51,89.61,2840.0,71.6031,71.6831,71.6031,71.6831,2840.0
2016-02-04 13:35:00,89.62,89.64,89.52,89.53,8639.0,71.6911,71.7071,71.6111,71.6191,8639.0
2016-02-04 13:40:00,89.53,89.54,89.39,89.47,4501.0,71.6191,71.6271,71.5071,71.5711,4501.0
2016-02-04 13:45:00,89.46,89.47,89.26,89.26,7569.0,71.5631,71.5711,71.4031,71.4031,7569.0
2016-02-04 13:50:00,89.26,89.3,89.18,89.26,17063.0,71.4031,71.4351,71.3391,71.4031,17063.0
2016-02-04 13:55:00,89.25,89.25,88.96,88.96,14278.0,71.3951,71.3951,71.1631,71.1631,14278.0
2016-02-04 14:00:00,88.95,88.97,88.84,88.87,7755.0,71.1551,71.1711,71.0671,71.0911,7755.0
2016-02-04 14:05:00,88.85,88.87,88.72,88.73,5622.0,71.0751,71.0911,70.9711,70.9791,5622.0
2016-02-04 14:10:00,88.73,88.8,88.52,88.52,14904.0,70.9791,71.0351,70.8111,70.8111,14904.0
2016-02-04 14:15:00,88.54,88.72,88.53,88.64,7404.0,70.8271,70.9711,70.8191,70.9071,7404.0
2016-02-04 14:20:00,88.62,88.69,88.61,88.65,11692.0,70.8911,70.9471,70.8831,70.9151,11692.0
2016-02-04 14:25:00,88.66,88.71,88.47,88.5,13430.0,70.9231,70.9631,70.7711,70.7951,13430.0
2016-02-04 14:30:00,88.48,88.56,88.45,88.55,10245.0,70.7791,70.8431,70.7551,70.8351,10245.0
2016-02-04 14:35:00,88.55,88.57,88.29,88.33,21082.0,70.8351,70.8511,70.6271,70.6591,21082.0
2016-02-04 14:40:00,88.31,88.48,88.28,88.48,10830.0,70.6431,70.7791,70.6191,70.7791,10830.0
2016-02-04 14:45:00,88.49,88.52,88.43,88.5,12500.0,70.7871,70.8111,70.7391,70.7951,12500.0
2016-02-04 14:50:00,88.5,88.51,88.23,88.23,12077.0,70.7951,70.8031,70.5791,70.5791,12077.0
2016-02-04 14:55:00,88.26,88.53,88.26,88.53,13016.0,70.6031,70.8191,70.6031,70.8191,13016.0
2016-02-04 15:00:00,88.54,88.59,88.49,88.53,12235.0,70.8271,70.8671,70.7871,70.8191,12235.0
2016-02-04 15:05:00,88.51,88.58,88.48,88.56,11220.0,70.8031,70.8591,70.7791,70.8431,11220.0
2016-02-04 15:10:00,88.54,88.7,88.53,88.69,9147.0,70.8271,70.9551,70.8191,70.9471,9147.0
2016-02-04 15:15:00,88.69,88.73,88.6,88.6,12320.0,70.9471,70.9791,70.8751,70.8751,12320.0
2016-02-04 15:20:00,88.6,88.65,88.6,88.62,7819.0,70.8751,70.9151,70.8751,70.8911,7819.0
2016-02-04 15:25:00,88.63,88.64,88.52,88.55,13653.0,70.8991,70.9071,70.8111,70.8351,13653.0
2016-02-04 15:30:00,88.55,88.61,88.44,88.5,22146.0,70.8351,70.8831,70.7471,70.7951,22146.0
2016-02-04 15:35:00,88.51,88.57,88.43,88.57,19880.0,70.8031,70.8511,70.7391,70.8511,19880.0
2016-02-04 15:40:00,88.56,88.73,88.5,88.64,36187.0,70.8431,70.9791,70.7951,70.9071,36187.0
2016-02-04 15:45:00,88.63,88.63,88.53,88.56,42597.0,70.8991,70.8991,70.8191,70.8431,42597.0
2016-02-04 15:50:00,88.56,88.72,88.56,88.72,33388.0,70.8431,70.9711,70.8431,70.9711,33388.0
2016-02-04 15:55:00,88.72,88.73,88.62,88.64,77217.0,70.9711,70.9791,70.8911,70.9071,77217.0
2016-02-05 09:30:00,88.89,88.89,88.74,88.74,10700.0,71.1071,71.1071,70.9871,70.9871,10700.0
2016-02-05 09:35:00,88.98,89.4,88.93,89.39,9197.0,71.1791,71.5151,71.1391,71.5071,9197.0
2016-02-05 09:40:00,89.39,89.4,89.26,89.35,10489.0,71.5071,71.5151,71.4031,71.4751,10489.0
2016-02-05 09:45:00,89.26,89.33,88.95,89.05,4505.0,71.4031,71.4591,71.1551,71.2351,4505.0
2016-02-05 09:50:00,89.06,89.28,89.06,89.2,4153.0,71.2431,71.4191,71.2431,71.3551,4153.0
2016-02-05 09:55:00,89.21,89.28,89.06,89.07,6713.0,71.3631,71.4191,71.2431,71.2511,6713.0
2016-02-05 10:00:00,89.07,89.17,88.95,88.95,10796.0,71.2511,71.3311,71.1551,71.1551,10796.0
2016-02-05 10:05:00,88.95,88.95,88.85,88.9,11013.0,71.1551,71.1551,71.0751,71.1151,11013.0
2016-02-05 10:10:00,88.94,89.03,88.92,88.96,4544.0,71.1471,71.2191,71.1311,71.1631,4544.0
2016-02-05 10:15:00,88.98,88.99,88.89,88.9,12202.0,71.1791,71.1871,71.1071,71.1151,12202.0
2016-02-05 10:20:00,88.88,88.9,88.52,88.54,7455.0,71.0991,71.1151,70.8111,70.8271,7455.0
2016-02-05 10:25:00,88.54,88.66,88.39,88.44,13345.0,70.8271,70.9231,70.7071,70.7471,13345.0
2016-02-05 10:30:00,88.4,88.56,88.31,88.54,8858.0,70.7151,70.8431,70.6431,70.8271,8858.0
2016-02-05 10:35:00,88.59,88.63,88.52,88.58,8028.0,70.8671,70.8991,70.8111,70.8591,8028.0
2016-02-05 10:40:00,88.59,88.68,88.39,88.39,12605.0,70.8671,70.9391,70.7071,70.7071,12605.0
2016-02-05 10:45:00,88.36,88.44,88.24,88.38,9430.0,70.6831,70.7471,70.5871,70.6991,9430.0
2016-02-05 10:50:00,88.34,88.36,88.09,88.17,8574.0,70.6671,70.6831,70.4672,70.5312,8574.0
2016-02-05 10:55:00,88.15,88.24,88.08,88.14,4491.0,70.5152,70.5871,70.4592,70.5072,4491.0
2016-02-05 11:00:00,88.15,88.37,88.14,88.36,7903.0,70.5152,70.6911,70.5072,70.6831,7903.0
2016-02-05 11:05:00,88.39,88.49,88.32,88.44,5520.0,70.7071,70.7871,70.6511,70.7471,5520.0
2016-02-05 11:10:00,88.44,88.55,88.36,88.38,9429.0,70.7471,70.8351,70.6831,70.6991,9429.0
2016-02-05 11:15:00,88.35,88.35,88.13,88.17,9941.0,70.6751,70.6751,70.4992,70.5312,9941.0
2016-02-05 11:20:00,88.14,88.16,87.93,87.93,11600.0,70.5072,70.5232,70.3392,70.3392,11600.0
2016-02-05 11:25:00,87.96,88.06,87.8,87.94,11646.0,70.3632,70.4432,70.2352,70.3472,11646.0
2016-02-05 11:30:00,87.97,88.13,87.89,87.95,16003.0,70.3712,70.4992,70.3072,70.3552,16003.0
2016-02-05 11:35:00,87.92,88.01,87.84,87.9,11356.0,70.3312,70.4032,70.2672,70.3152,11356.0
2016-02-05 11:40:00,87.88,88.01,87.66,87.76,10470.0,70.2992,70.4032,70.1232,70.2032,10470.0
2016-02-05 11:45:00,87.81,87.95,87.81,87.95,13643.0,70.2432,70.3552,70.2432,70.3552,13643.0
2016-02-05 11:50:00,87.96,88.22,87.96,88.21,12683.0,70.3632,70.5711,70.3632,70.5631,12683.0
2016-02-05 11:55:00,88.23,88.27,88.06,88.2,14391.0,70.5791,70.6111,70.4432,70.5551,14391.0
2016-02-05 12:00:00,88.2,88.23,88.03,88.08,10263.0,70.5551,70.5791,70.4192,70.4592,10263.0
2016-02-05 12:05:00,88.08,88.19,88.02,88.02,4000.0,70.4592,70.5471,70.4112,70.4112,4000.0
2016-02-05 12:10:00,88.02,88.09,87.93,87.95,4839.0,70.4112,70.4672,70.3392,70.3552,4839.0
2016-02-05 12:15:00,87.93,87.97,87.8,87.86,7117.0,70.3392,70.3712,70.2352,70.2832,7117.0
2016-02-05 12:20:00,87.86,87.86,87.74,87.79,8004.0,70.2832,70.2832,70.1872,70.2272,8004.0
2016-02-05 12:25:00,87.78,87.8,87.72,87.77,12239.0,70.2192,70.2352,70.1712,70.2112,12239.0
2016-02-05 12:30:00,87.81,87.95,87.79,87.95,15500.0,70.2432,70.3552,70.2272,70.3552,15500.0
2016-02-05 12:35:00,87.95,88.15,87.95,88.12,12436.0,70.3552,70.5152,70.3552,70.4912,12436.0
2016-02-05 12:40:00,88.11,88.11,87.97,88.03,12128.0,70.4832,70.4832,70.3712,70.4192,12128.0
2016-02-05 12:45:00,88.02,88.06,87.96,87.99,8800.0,70.4112,70.4432,70.3632,70.3872,8800.0
2016-02-05 12:50:00,87.97,87.97,87.78,87.89,11991.0,70.3712,70.3712,70.2192,70.3072,11991.0
2016-02-05 12:55:00,87.89,87.89,87.67,87.7,18296.0,70.3072,70.3072,70.1312,70.1552,18296.0
2016-02-05 13:00:00,87.68,87.76,87.61,87.7,14262.0,70.1392,70.2032,70.0832,70.1552,14262.0
2016-02-05 13:05:00,87.69,87.72,87.65,87.67,16523.0,70.1472,70.1712,70.1152,70.1312,16523.0
2016-02-05 13:10:00,87.67,87.77,87.65,87.73,9536.0,70.1312,70.2112,70.1152,70.1792,9536.0
2016-02-05 13:15:00,87.72,87.77,87.69,87.7,17964.0,70.1712,70.2112,70.1472,70.1552,17964.0
2016-02-05 13:20:00,87.71,87.81,87.64,87.8,18909.0,70.1632,70.2432,70.1072,70.2352,18909.0
2016-02-05 13:25:00,87.81,87.94,87.81,87.92,10136.0,70.2432,70.3472,70.2432,70.3312,10136.0
2016-02-05 13:30:00,87.91,87.94,87.85,87.92,22142.0,70.3232,70.3472,70.2752,70.3312,22142.0
2016-02-05 13:35:00,87.93,87.94,87.8,87.82,11344.0,70.3392,70.3472,70.2352,70.2512,11344.0
2016-02-05 13:40:00,87.8,87.82,87.71,87.73,8607.0,70.2352,70.2512,70.1632,70.1792,8607.0
2016-02-05 13:45:00,87.74,87.74,87.6,87.61,6440.0,70.1872,70.1872,70.0752,70.0832,6440.0
2016-02-05 13:50:00,87.62,87.68,87.59,87.68,8927.0,70.0912,70.1392,70.0672,70.1392,8927.0
2016-02-05 13:55:00,87.68,87.75,87.67,87.7,7026.0,70.1392,70.1952,70.1312,70.1552,7026.0
2016-02-05 14:00:00,87.72,87.95,87.63,87.71,28166.0,70.1712,70.3552,70.0992,70.1632,28166.0
2016-02-05 14:05:00,87.69,87.74,87.64,87.73,12456.0,70.1472,70.1872,70.1072,70.1792,12456.0
2016-02-05 14:10:00,87.72,87.74,87.62,87.67,5635.0,70.1712,70.1872,70.0912,70.1312,5635.0
2016-02-05 14:15:00,87.68,87.69,87.56,87.69,6711.0,70.1392,70.1472,70.0432,70.1472,6711.0
2016-02-05 14:20:00,87.67,87.74,87.63,87.71,7471.0,70.1312,70.1872,70.0992,70.1632,7471.0
2016-02-05 14:25:00,87.71,87.72,87.61,87.65,8268.0,70.1632,70.1712,70.0832,70.1152,8268.0
2016-02-05 14:30:00,87.67,87.86,87.66,87.83,8723.0,70.1312,70.2832,70.1232,70.2592,8723.0
2016-02-05 14:35:00,87.83,87.85,87.74,87.76,9305.0,70.2592,70.2752,70.1872,70.2032,9305.0
2016-02-05 14:40:00,87.8,87.83,87.67,87.67,9972.0,70.2352,70.2592,70.1312,70.1312,9972.0
2016-02-05 14:45:00,87.67,87.75,87.67,87.74,10070.0,70.1312,70.1952,70.1312,70.1872,10070.0
2016-02-05 14:50:00,87.7,87.74,87.67,87.68,6667.0,70.1552,70.1872,70.1312,70.1392,6667.0
2016-02-05 14:55:00,87.69,87.74,87.65,87.66,8279.0,70.1472,70.1872,70.1152,70.1232,8279.0
2016-02-05 15:00:00,87.64,87.64,87.53,87.57,11307.0,70.1072,70.1072,70.0192,70.0512,11307.0
2016-02-05 15:05:00,87.56,87.61,87.52,87.57,13701.0,70.0432,70.0832,70.0112,70.0512,13701.0
2016-02-05 15:10:00,87.58,87.58,87.49,87.5,8733.0,70.0592,70.0592,69.9872,69.9952,8733.0
2016-02-05 15:15:00,87.51,87.65,87.47,87.62,18103.0,70.0032,70.1152,69.9712,70.0912,18103.0
2016-02-05 15:20:00,87.64,87.64,87.56,87.58,12045.0,70.1072,70.1072,70.0432,70.0592,12045.0
2016-02-05 15:25:00,87.58,87.59,87.52,87.55,14066.0,70.0592,70.0672,70.0112,70.0352,14066.0
2016-02-05 15:30:00,87.54,87.54,87.43,87.48,14679.0,70.0272,70.0272,69.9392,69.9792,14679.0
2016-02-05 15:35:00,87.49,87.53,87.4,87.46,11856.0,69.9872,70.0192,69.9152,69.9632,11856.0
2016-02-05 15:40:00,87.44,87.59,87.4,87.56,28515.0,69.9472,70.0672,69.9152,70.0432,28515.0
2016-02-05 15:45:00,87.55,87.65,87.54,87.57,24818.0,70.0352,70.1152,70.0272,70.0512,24818.0
2016-02-05 15:50:00,87.57,87.57,87.47,87.5,37330.0,70.0512,70.0512,69.9712,69.9952,37330.0
2016-02-05 15:55:00,87.5,87.7,87.49,87.7,71589.0,69.9952,70.1552,69.9872,70.1552,71589.0
2016-02-08 09:30:00,87.45,87.56,87.38,87.56,11110.0,69.9552,70.0432,69.8992,70.0432,11110.0
2016-02-08 09:35:00,87.71,88.88,87.61,88.49,38825.0,70.1632,71.0991,70.0832,70.7871,38825.0
2016-02-08 09:40:00,88.63,89.14,88.43,88.95,22054.0,70.8991,71.3071,70.7391,71.1551,22054.0
2016-02-08 09:45:00,88.93,89.33,88.93,88.97,25215.0,71.1391,71.4591,71.1391,71.1711,25215.0
2016-02-08 09:50:00,89.04,89.04,88.81,88.86,17530.0,71.2271,71.2271,71.0431,71.0831,17530.0
2016-02-08 09:55:00,88.94,89.14,88.79,89.14,35722.0,71.1471,71.3071,71.0271,71.3071,35722.0
2016-02-08 10:00:00,89.15,89.73,89.08,89.53,69703.0,71.3151,71.7791,71.2591,71.6191,69703.0
2016-02-08 10:05:00,89.52,89.52,88.41,88.8,20900.0,71.6111,71.6111,70.7231,71.0351,20900.0
2016-02-08 10:10:00,88.72,88.93,88.67,88.78,29895.0,70.9711,71.1391,70.9311,71.0191,29895.0
2016-02-08 10:15:00,88.76,88.88,88.61,88.82,25269.0,71.0031,71.0991,70.8831,71.0511,25269.0
2016-02-08 10:20:00,88.8,88.91,88.68,88.75,12359.0,71.0351,71.1231,70.9391,70.9951,12359.0
2016-02-08 10:25:00,88.78,88.93,88.68,88.89,8649.0,71.0191,71.1391,70.9391,71.1071,8649.0
2016-02-08 10:30:00,88.96,89.42,88.93,89.33,10600.0,71.1631,71.5311,71.1391,71.4591,10600.0
2016-02-08 10:35:00,89.33,89.39,89.1,89.35,22679.0,71.4591,71.5071,71.2751,71.4751,22679.0
2016-02-08 10:40:00,89.32,89.52,89.22,89.52,10003.0,71.4511,71.6111,71.3711,71.6111,10003.0
2016-02-08 10:45:00,89.55,89.64,89.35,89.35,15660.0,71.6351,71.7071,71.4751,71.4751,15660.0
2016-02-08 10:50:00,89.36,89.43,89.18,89.35,15994.0,71.4831,71.5391,71.3391,71.4751,15994.0
2016-02-08 10:55:00,89.36,89.48,89.33,89.44,20862.0,71.4831,71.5791,71.4591,71.5471,20862.0
2016-02-08 11:00:00,89.47,89.59,89.43,89.55,28459.0,71.5711,71.6671,71.5391,71.6351,28459.0
2016-02-08 11:05:00,89.55,89.57,89.18,89.2,22759.0,71.6351,71.6511,71.3391,71.3551,22759.0
2016-02-08 11:10:00,89.24,89.33,89.14,89.33,11587.0,71.3871,71.4591,71.3071,71.4591,11587.0
2016-02-08 11:15:00,89.28,89.34,89.16,89.29,8339.0,71.4191,71.4671,71.3231,71.4271,8339.0
2016-02-08 11:20:00,89.25,89.3,89.08,89.08,8739.0,71.3951,71.4351,71.2591,71.2591,8739.0
2016-02-08 11:25:00,89.08,89.23,89.05,89.23,5424.0,71.2591,71.3791,71.2351,71.3791,5424.0
2016-02-08 11:30:00,89.22,89.24,89.13,89.13,10912.0,71.3711,71.3871,71.2991,71.2991,10912.0
2016-02-08 11:35:00,89.11,89.23,89.11,89.2,12820.0,71.2831,71.3791,71.2831,71.3551,12820.0
2016-02-08 11:40:00,89.16,89.51,89.13,89.4,13627.0,71.3231,71.6031,71.2991,71.5151,13627.0
2016-02-08 11:45:00,89.43,89.5,89.36,89.5,16403.0,71.5391,71.5951,71.4831,71.5951,16403.0
2016-02-08 11:50:00,89.41,89.63,89.38,89.5,10445.0,71.5231,71.6991,71.4991,71.5951,10445.0
2016-02-08 11:55:00,89.51,89.63,89.46,89.54,10826.0,71.6031,71.6991,71.5631,71.6271,10826.0
2016-02-08 12:00:00,89.56,89.6,89.46,89.46,9300.0,71.6431,71.6751,71.5631,71.5631,9300.0
2016-02-08 12:05:00,89.47,89.5,89.4,89.4,8000.0,71.5711,71.5951,71.5151,71.5151,8000.0
2016-02-08 12:10:00,89.43,89.55,89.28,89.55,12888.0,71.5391,71.6351,71.4191,71.6351,12888.0
2016-02-08 12:15:00,89.52,89.66,89.52,89.64,13368.0,71.6111,71.7231,71.6111,71.7071,13368.0
2016-02-08 12:20:00,89.66,89.82,89.66,89.79,13241.0,71.7231,71.8511,71.7231,71.8271,13241.0
2016-02-08 12:25:00,89.77,89.77,89.47,89.47,19194.0,71.8111,71.8111,71.5711,71.5711,19194.0
2016-02-08 12:30:00,89.5,89.71,89.46,89.66,12110.0,71.5951,71.7631,71.5631,71.7231,12110.0
2016-02-08 12:35:00,89.68,89.78,89.64,89.67,12030.0,71.7391,71.8191,71.7071,71.7311,12030.0
2016-02-08 12:40:00,89.67,89.79,89.67,89.76,9535.0,71.7311,71.8271,71.7311,71.8031,9535.0
2016-02-08 12:45:00,89.76,89.94,89.74,89.93,15932.0,71.8031,71.9471,71.7871,71.9391,15932.0
2016-02-08 12:50:00,89.94,90.11,89.87,90.09,49555.0,71.9471,72.083,71.8911,72.067,49555.0
2016-02-08 12:55:00,90.08,90.1,89.98,90.08,17693.0,72.059,72.075,71.9791,72.059,17693.0
2016-02-08 13:00:00,90.05,90.05,89.89,89.89,14475.0,72.035,72.035,71.9071,71.9071,14475.0
2016-02-08 13:05:00,89.87,89.87,89.73,89.79,10585.0,71.8911,71.8911,71.7791,71.8271,10585.0
2016-02-08 13:10:00,89.77,89.92,89.77,89.91,9003.0,71.8111,71.9311,71.8111,71.9231,9003.0
2016-02-08 13:15:00,89.9,89.96,89.88,89.88,13291.0,71.9151,71.9631,71.8991,71.8991,13291.0
2016-02-08 13:20:00,89.87,89.93,89.85,89.91,6620.0,71.8911,71.9391,71.8751,71.9231,6620.0
2016-02-08 13:25:00,89.92,89.98,89.8,89.98,9212.0,71.9311,71.9791,71.8351,71.9791,9212.0
2016-02-08 13:30:00,89.94,89.98,89.85,89.92,8829.0,71.9471,71.9791,71.8751,71.9311,8829.0
2016-02-08 13:35:00,89.91,89.96,89.89,89.9,5684.0,71.9231,71.9631,71.9071,71.9151,5684.0
2016-02-08 13:40:00,89.9,89.97,89.9,89.93,12122.0,71.9151,71.9711,71.9151,71.9391,12122.0
2016-02-08 13:45:00,89.92,89.98,89.9,89.94,17750.0,71.9311,71.9791,71.9151,71.9471,17750.0
2016-02-08 13:50:00,89.97,89.97,89.8,89.87,11286.0,71.9711,71.9711,71.8351,71.8911,11286.0
2016-02-08 13:55:00,89.86,89.9,89.81,89.82,8800.0,71.8831,71.9151,71.8431,71.8511,8800.0
2016-02-08 14:00:00,89.81,90.0,89.81,89.97,19768.0,71.8431,71.995,71.8431,71.9711,19768.0
2016-02-08 14:05:00,89.96,90.11,89.9,90.1,12408.0,71.9631,72.083,71.9151,72.075,12408.0
2016-02-08 14:10:00,90.09,90.14,90.01,90.03,23834.0,72.067,72.107,72.003,72.019,23834.0
2016-02-08 14:15:00,90.07,90.12,89.84,89.84,20413.0,72.051,72.091,71.8671,71.8671,20413.0
2016-02-08 14:20:00,89.85,89.85,89.61,89.66,61092.0,71.8751,71.8751,71.6831,71.7231,61092.0
2016-02-08 14:25:00,89.68,89.71,89.6,89.6,19788.0,71.7391,71.7631,71.6751,71.6751,19788.0
2016-02-08 14:30:00,89.59,89.62,89.46,89.6,15054.0,71.6671,71.6911,71.5631,71.6751,15054.0
2016-02-08 14:35:00,89.58,89.66,89.57,89.65,17322.0,71.6591,71.7231,71.6511,71.7151,17322.0
2016-02-08 14:40:00,89.65,89.81,89.63,89.75,16863.0,71.7151,71.8431,71.6991,71.7951,16863.0
2016-02-08 14:45:00,89.74,89.89,89.73,89.78,10646.0,71.7871,71.9071,71.7791,71.8191,10646.0
2016-02-08 14:50:00,89.77,89.77,89.52,89.62,14788.0,71.8111,71.8111,71.6111,71.6911,14788.0
2016-02-08 14:55:00,89.64,89.65,89.55,89.56,11909.0,71.7071,71.7151,71.6351,71.6431,11909.0
2016-02-08 15:00:00,89.56,89.71,89.53,89.69,19812.0,71.6431,71.7631,71.6191,71.7471,19812.0
2016-02-08 15:05:00,89.71,89.9,89.65,89.87,121165.0,71.7631,71.9151,71.7151,71.8911,121165.0
2016-02-08 15:10:00,89.86,90.1,89.86,90.08,12880.0,71.8831,72.075,71.8831,72.059,12880.0
2016-02-08 15:15:00,90.08,90.22,90.05,90.13,28809.0,72.059,72.171,72.035,72.099,28809.0
2016-02-08 15:20:00,90.13,90.13,89.94,89.95,73168.0,72.099,72.099,71.9471,71.9551,73168.0
2016-02-08 15:25:00,89.95,89.95,89.78,89.9,25342.0,71.9551,71.9551,71.8191,71.9151,25342.0
2016-02-08 15:30:00,89.89,90.11,89.89,90.11,38984.0,71.9071,72.083,71.9071,72.083,38984.0
2016-02-08 15:35:00,90.1,90.14,89.95,90.02,50695.0,72.075,72.107,71.9551,72.011,50695.0
2016-02-08 15:40:00,90.03,90.28,90.03,90.24,65811.0,72.019,72.219,72.019,72.187,65811.0
2016-02-08 15:45:00,90.24,90.41,90.15,90.26,77688.0,72.187,72.323,72.115,72.203,77688.0
2016-02-08 15:50:00,90.26,90.26,89.96,90.0,67072.0,72.203,72.203,71.9631,71.995,67072.0
2016-02-08 15:55:00,89.98,90.07,89.97,90.02,151669.0,71.9791,72.051,71.9711,72.011,151669.0
2016-02-09 09:30:00,89.05,89.56,89.05,89.26,33420.0,71.2351,71.6431,71.2351,71.4031,33420.0
2016-02-09 09:35:00,89.24,89.41,89.12,89.32,60224.0,71.3871,71.5231,71.2911,71.4511,60224.0
2016-02-09 09:40:00,89.28,89.59,88.74,89.52,70312.0,71.4191,71.6671,70.9871,71.6111,70312.0
2016-02-09 09:45:00,89.52,89.97,89.33,89.41,26974.0,71.6111,71.9711,71.4591,71.5231,26974.0
2016-02-09 09:50:00,89.43,89.43,88.51,88.66,22303.0,71.5391,71.5391,70.8031,70.9231,22303.0
2016-02-09 09:55:00,88.63,88.85,88.54,88.85,11723.0,70.8991,71.0751,70.8271,71.0751,11723.0
2016-02-09 10:00:00,88.84,89.17,88.82,88.9,18986.0,71.0671,71.3311,71.0511,71.1151,18986.0
2016-02-09 10:05:00,88.9,88.93,88.67,88.8,37186.0,71.1151,71.1391,70.9311,71.0351,37186.0
2016-02-09 10:10:00,88.79,89.17,88.74,89.17,10902.0,71.0271,71.3311,70.9871,71.3311,10902.0
2016-02-09 10:15:00,89.26,89.71,89.26,89.71,17073.0,71.4031,71.7631,71.4031,71.7631,17073.0
2016-02-09 10:20:00,89.69,89.7,89.26,89.28,23359.0,71.7471,71.7551,71.4031,71.4191,23359.0
2016-02-09 10:25:00,89.25,89.27,88.88,88.93,10266.0,71.3951,71.4111,71.0991,71.1391,10266.0
2016-02-09 10:30:00,88.93,88.93,88.57,88.58,23744.0,71.1391,71.1391,70.8511,70.8591,23744.0
2016-02-09 10:35:00,88.6,88.6,88.51,88.54,12114.0,70.8751,70.8751,70.8031,70.8271,12114.0
2016-02-09 10:40:00,88.55,88.56,88.36,88.47,27575.0,70.8351,70.8431,70.6831,70.7711,27575.0
2016-02-09 10:45:00,88.44,88.7,88.44,88.7,5750.0,70.7471,70.9551,70.7471,70.9551,5750.0
2016-02-09 10:50:00,88.7,88.85,88.67,88.67,10254.0,70.9551,71.0751,70.9311,70.9311,10254.0
2016-02-09 10:55:00,88.66,88.71,88.6,88.7,5503.0,70.9231,70.9631,70.8751,70.9551,5503.0
2016-02-09 11:00:00,88.71,89.17,88.69,89.05,15000.0,70.9631,71.3311,70.9471,71.2351,15000.0
2016-02-09 11:05:00,89.03,89.12,88.94,89.12,25928.0,71.2191,71.2911,71.1471,71.2911,25928.0
2016-02-09 11:10:00,89.15,89.54,89.14,89.3,12142.0,71.3151,71.6271,71.3071,71.4351,12142.0
2016-02-09 11:15:00,89.3,89.48,89.13,89.39,13140.0,71.4351,71.5791,71.2991,71.5071,13140.0
2016-02-09 11:20:00,89.45,89.77,89.45,89.77,11332.0,71.5551,71.8111,71.5551,71.8111,11332.0
2016-02-09 11:25:00,89.82,89.89,89.75,89.75,13142.0,71.8511,71.9071,71.7951,71.7951,13142.0
2016-02-09 11:30:00,89.74,89.96,89.71,89.86,32045.0,71.7871,71.9631,71.7631,71.8831,32045.0
2016-02-09 11:35:00,89.88,89.9,89.68,89.88,17943.0,71.8991,71.9151,71.7391,71.8991,17943.0
2016-02-09 11:40:00,89.89,90.35,89.89,90.23,30830.0,71.9071,72.275,71.9071,72.179,30830.0
2016-02-09 11:45:00,90.26,90.28,89.74,89.74,15283.0,72.203,72.219,71.7871,71.7871,15283.0
2016-02-09 11:50:00,89.69,89.85,89.65,89.66,5261.0,71.7471,71.8751,71.7151,71.7231,5261.0
2016-02-09 11:55:00,89.64,89.73,89.47,89.47,7900.0,71.7071,71.7791,71.5711,71.5711,7900.0
2016-02-09 12:00:00,89.5,89.5,89.18,89.36,11455.0,71.5951,71.5951,71.3391,71.4831,11455.0
2016-02-09 12:05:00,89.35,89.55,89.33,89.55,5879.0,71.4751,71.6351,71.4591,71.6351,5879.0
2016-02-09 12:10:00,89.49,89.49,89.24,89.24,6443.0,71.5871,71.5871,71.3871,71.3871,6443.0
2016-02-09 12:15:00,89.25,89.3,89.24,89.25,4342.0,71.3951,71.4351,71.3871,71.3951,4342.0
2016-02-09 12:20:00,89.2,89.32,89.19,89.3,5203.0,71.3551,71.4511,71.3471,71.4351,5203.0
2016-02-09 12:25:00,89.3,89.45,89.23,89.26,9553.0,71.4351,71.5551,71.3791,71.4031,9553.0
2016-02-09 12:30:00,89.26,89.32,89.22,89.27,9001.0,71.4031,71.4511,71.3711,71.4111,9001.0
2016-02-09 12:35:00,89.27,89.44,89.27,89.37,4402.0,71.4111,71.5471,71.4111,71.4911,4402.0
2016-02-09 12:40:00,89.4,89.47,89.33,89.45,7756.0,71.5151,71.5711,71.4591,71.5551,7756.0
2016-02-09 12:45:00,89.43,89.43,89.29,89.31,6200.0,71.5391,71.5391,71.4271,71.4431,6200.0
2016-02-09 12:50:00,89.31,89.53,89.31,89.49,6664.0,71.4431,71.6191,71.4431,71.5871,6664.0
2016-02-09 12:55:00,89.46,89.51,89.42,89.44,23237.0,71.5631,71.6031,71.5311,71.5471,23237.0
2016-02-09 13:00:00,89.47,89.56,89.43,89.51,15149.0,71.5711,71.6431,71.5391,71.6031,15149.0
2016-02-09 13:05:00,89.5,89.52,89.31,89.32,5486.0,71.5951,71.6111,71.4431,71.4511,5486.0
2016-02-09 13:10:00,89.33,89.34,89.09,89.16,8911.0,71.4591,71.4671,71.2671,71.3231,8911.0
2016-02-09 13:15:00,89.17,89.48,89.16,89.42,8023.0,71.3311,71.5791,71.3231,71.5311,8023.0
2016-02-09 13:20:00,89.42,89.47,89.26,89.34,11520.0,71.5311,71.5711,71.4031,71.4671,11520.0
2016-02-09 13:25:00,89.37,89.45,89.34,89.45,7107.0,71.4911,71.5551,71.4671,71.5551,7107.0
2016-02-09 13:30:00,89.47,89.79,89.46,89.77,14045.0,71.5711,71.8271,71.5631,71.8111,14045.0
2016-02-09 13:35:00,89.75,89.91,89.75,89.9,16886.0,71.7951,71.9231,71.7951,71.9151,16886.0
2016-02-09 13:40:00,89.92,89.94,89.77,89.89,31927.0,71.9311,71.9471,71.8111,71.9071,31927.0
2016-02-09 13:45:00,89.85,89.86,89.63,89.68,13013.0,71.8751,71.8831,71.6991,71.7391,13013.0
2016-02-09 13:50:00,89.68,89.8,89.68,89.8,12777.0,71.7391,71.8351,71.7391,71.8351,12777.0
2016-02-09 13:55:00,89.83,89.94,89.82,89.9,9911.0,71.8591,71.9471,71.8511,71.9151,9911.0
2016-02-09 14:00:00,89.93,90.0,89.9,89.95,10221.0,71.9391,71.995,71.9151,71.9551,10221.0
2016-02-09 14:05:00,89.96,90.29,89.94,90.15,10951.0,71.9631,72.227,71.9471,72.115,10951.0
2016-02-09 14:10:00,90.19,90.2,90.1,90.19,9729.0,72.147,72.155,72.075,72.147,9729.0
2016-02-09 14:15:00,90.2,90.23,89.98,90.02,13024.0,72.155,72.179,71.9791,72.011,13024.0
2016-02-09 14:20:00,90.05,90.07,89.81,89.85,7474.0,72.035,72.051,71.8431,71.8751,7474.0
2016-02-09 14:25:00,89.85,89.9,89.79,89.84,12493.0,71.8751,71.9151,71.8271,71.8671,12493.0
2016-02-09 14:30:00,89.83,90.01,89.82,89.92,6690.0,71.8591,72.003,71.8511,71.9311,6690.0
2016-02-09 14:35:00,89.94,89.98,89.91,89.94,18173.0,71.9471,71.9791,71.9231,71.9471,18173.0
2016-02-09 14:40:00,89.93,90.06,89.88,90.04,22225.0,71.9391,72.043,71.8991,72.027,22225.0
2016-02-09 14:45:00,90.04,90.05,89.59,89.59,11363.0,72.027,72.035,71.6671,71.6671,11363.0
2016-02-09 14:50:00,89.63,89.76,89.62,89.7,13525.0,71.6991,71.8031,71.6911,71.7551,13525.0
2016-02-09 14:55:00,89.71,89.79,89.63,89.77,12782.0,71.7631,71.8271,71.6991,71.8111,12782.0
2016-02-09 15:00:00,89.77,89.89,89.75,89.84,18883.0,71.8111,71.9071,71.7951,71.8671,18883.0
2016-02-09 15:05:00,89.86,90.12,89.83,90.0,13130.0,71.8831,72.091,71.8591,71.995,13130.0
2016-02-09 15:10:00,90.02,90.09,89.98,89.98,8988.0,72.011,72.067,71.9791,71.9791,8988.0
2016-02-09 15:15:00,90.01,90.15,90.01,90.13,13651.0,72.003,72.115,72.003,72.099,13651.0
2016-02-09 15:20:00,90.15,90.31,90.11,90.18,15506.0,72.115,72.243,72.083,72.139,15506.0
2016-02-09 15:25:00,90.17,90.26,90.08,90.2,13191.0,72.131,72.203,72.059,72.155,13191.0
2016-02-09 15:30:00,90.18,90.2,90.01,90.05,15645.0,72.139,72.155,72.003,72.035,15645.0
2016-02-09 15:35:00,90.08,90.29,90.08,90.19,22086.0,72.059,72.227,72.059,72.147,22086.0
2016-02-09 15:40:00,90.19,90.2,89.83,90.0,46184.0,72.147,72.155,71.8591,71.995,46184.0
2016-02-09 15:45:00,90.0,90.0,89.9,89.92,32777.0,71.995,71.995,71.9151,71.9311,32777.0
2016-02-09 15:50:00,89.92,89.95,89.8,89.84,63618.0,71.9311,71.9551,71.8351,71.8671,63618.0
2016-02-09 15:55:00,89.84,89.89,89.73,89.85,111083.0,71.8671,71.9071,71.7791,71.8751,111083.0
2016-02-10 09:30:00,89.82,89.99,89.59,89.7,16521.0,71.8511,71.9871,71.6671,71.7551,16521.0
2016-02-10 09:35:00,89.98,90.35,89.84,90.24,16578.0,71.9791,72.275,71.8671,72.187,16578.0
2016-02-10 09:40:00,90.25,90.59,90.25,90.5,11007.0,72.195,72.467,72.195,72.395,11007.0
2016-02-10 09:45:00,90.5,90.6,90.45,90.58,4259.0,72.395,72.475,72.355,72.459,4259.0
2016-02-10 09:50:00,90.59,90.65,90.46,90.54,8486.0,72.467,72.515,72.363,72.427,8486.0
2016-02-10 09:55:00,90.5,90.78,90.5,90.67,10827.0,72.395,72.619,72.395,72.531,10827.0
2016-02-10 10:00:00,90.64,90.97,90.62,90.96,19638.0,72.507,72.771,72.491,72.763,19638.0
2016-02-10 10:05:00,90.9,91.29,90.9,91.23,15253.0,72.715,73.027,72.715,72.979,15253.0
2016-02-10 10:10:00,91.22,91.33,90.96,90.96,9099.0,72.971,73.059,72.763,72.763,9099.0
2016-02-10 10:15:00,90.96,91.0,90.85,90.87,7835.0,72.763,72.795,72.675,72.691,7835.0
2016-02-10 10:20:00,90.85,90.85,90.6,90.69,10992.0,72.675,72.675,72.475,72.547,10992.0
2016-02-10 10:25:00,90.72,91.0,90.66,91.0,16155.0,72.571,72.795,72.523,72.795,16155.0
2016-02-10 10:30:00,91.0,91.0,90.8,90.8,13888.0,72.795,72.795,72.635,72.635,13888.0
2016-02-10 10:35:00,90.71,90.81,90.63,90.71,5701.0,72.563,72.643,72.499,72.563,5701.0
2016-02-10 10:40:00,90.75,90.75,90.59,90.7,25784.0,72.595,72.595,72.467,72.555,25784.0
2016-02-10 10:45:00,90.74,90.9,90.72,90.8,34016.0,72.587,72.715,72.571,72.635,34016.0
2016-02-10 10:50:00,90.8,90.94,90.67,90.75,12509.0,72.635,72.747,72.531,72.595,12509.0
2016-02-10 10:55:00,90.75,90.91,90.66,90.84,8505.0,72.595,72.723,72.523,72.667,8505.0
2016-02-10 11:00:00,90.85,90.92,90.66,90.66,8202.0,72.675,72.731,72.523,72.523,8202.0
2016-02-10 11:05:00,90.7,90.72,90.41,90.46,7127.0,72.555,72.571,72.323,72.363,7127.0
2016-02-10 11:10:00,90.45,90.47,90.27,90.35,11104.0,72.355,72.371,72.211,72.275,11104.0
2016-02-10 11:15:00,90.38,90.6,90.35,90.6,8258.0,72.299,72.475,72.275,72.475,8258.0
2016-02-10 11:20:00,90.55,90.61,90.46,90.46,7524.0,72.435,72.483,72.363,72.363,7524.0
2016-02-10 11:25:00,90.43,90.43,90.07,90.12,7700.0,72.339,72.339,72.051,72.091,7700.0
2016-02-10 11:30:00,90.14,90.24,90.12,90.24,4713.0,72.107,72.187,72.091,72.187,4713.0
2016-02-10 11:35:00,90.25,90.28,90.1,90.11,6839.0,72.195,72.219,72.075,72.083,6839.0
2016-02-10 11:40:00,90.1,90.17,90.1,90.16,4400.0,72.075,72.131,72.075,72.123,4400.0
2016-02-10 11:45:00,90.12,90.23,90.1,90.23,7846.0,72.091,72.179,72.075,72.179,7846.0
2016-02-10 11:50:00,90.2,90.4,90.2,90.3,9143.0,72.155,72.315,72.155,72.235,9143.0
2016-02-10 11:55:00,90.32,90.41,90.3,90.34,4212.0,72.251,72.323,72.235,72.267,4212.0
2016-02-10 12:00:00,90.36,90.49,90.31,90.39,6695.0,72.283,72.387,72.243,72.307,6695.0
2016-02-10 12:05:00,90.4,90.44,90.3,90.44,5432.0,72.315,72.347,72.235,72.347,5432.0
2016-02-10 12:10:00,90.42,90.45,90.36,90.36,7055.0,72.331,72.355,72.283,72.283,7055.0
2016-02-10 12:15:00,90.39,90.4,90.22,90.31,11558.0,72.307,72.315,72.171,72.243,11558.0
2016-02-10 12:20:00,90.33,90.39,90.2,90.23,8849.0,72.259,72.307,72.155,72.179,8849.0
2016-02-10 12:25:00,90.23,90.36,90.19,90.34,10145.0,72.179,72.283,72.147,72.267,10145.0
2016-02-10 12:30:00,90.37,90.37,90.21,90.21,6954.0,72.291,72.291,72.163,72.163,6954.0
2016-02-10 12:35:00,90.22,90.37,90.22,90.28,6403.0,72.171,72.291,72.171,72.219,6403.0
2016-02-10 12:40:00,90.28,90.35,90.24,90.25,10223.0,72.219,72.275,72.187,72.195,10223.0
2016-02-10 12:45:00,90.27,90.41,90.26,90.31,5821.0,72.211,72.323,72.203,72.243,5821.0
2016-02-10 12:50:00,90.3,90.3,90.17,90.21,7200.0,72.235,72.235,72.131,72.163,7200.0
2016-02-10 12:55:00,90.19,90.29,90.1,90.27,7705.0,72.147,72.227,72.075,72.211,7705.0
2016-02-10 13:00:00,90.25,90.29,90.1,90.27,10202.0,72.195,72.227,72.075,72.211,10202.0
2016-02-10 13:05:00,90.31,90.31,90.07,90.08,10668.0,72.243,72.243,72.051,72.059,10668.0
2016-02-10 13:10:00,90.04,90.12,89.9,89.98,11006.0,72.027,72.091,71.9151,71.9791,11006.0
2016-02-10 13:15:00,89.93,90.08,89.93,90.02,7441.0,71.9391,72.059,71.9391,72.011,7441.0
2016-02-10 13:20:00,90.03,90.15,89.98,90.05,17985.0,72.019,72.115,71.9791,72.035,17985.0
2016-02-10 13:25:00,90.04,90.05,89.91,89.95,4003.0,72.027,72.035,71.9231,71.9551,4003.0
2016-02-10 13:30:00,89.98,90.03,89.9,89.94,5180.0,71.9791,72.019,71.9151,71.9471,5180.0
2016-02-10 13:35:00,89.93,90.02,89.93,90.01,5181.0,71.9391,72.011,71.9391,72.003,5181.0
2016-02-10 13:40:00,90.03,90.14,90.0,90.14,3994.0,72.019,72.107,71.995,72.107,3994.0
2016-02-10 13:45:00,90.14,90.14,90.02,90.05,4895.0,72.107,72.107,72.011,72.035,4895.0
2016-02-10 13:50:00,90.04,90.1,89.99,90.04,6250.0,72.027,72.075,71.9871,72.027,6250.0
2016-02-10 13:55:00,90.0,90.06,89.98,90.06,6141.0,71.995,72.043,71.9791,72.043,6141.0
2016-02-10 14:00:00,90.05,90.1,90.01,90.01,7200.0,72.035,72.075,72.003,72.003,7200.0
2016-02-10 14:05:00,90.05,90.08,90.02,90.06,7791.0,72.035,72.059,72.011,72.043,7791.0
2016-02-10 14:10:00,90.06,90.07,89.98,90.01,5068.0,72.043,72.051,71.9791,72.003,5068.0
2016-02-10 14:15:00,90.01,90.04,89.91,90.01,9660.0,72.003,72.027,71.9231,72.003,9660.0
2016-02-10 14:20:00,90.01,90.02,89.94,89.99,5900.0,72.003,72.011,71.9471,71.9871,5900.0
2016-02-10 14:25:00,90.01,90.04,89.95,90.03,6914.0,72.003,72.027,71.9551,72.019,6914.0
2016-02-10 14:30:00,90.03,90.08,89.95,89.97,7700.0,72.019,72.059,71.9551,71.9711,7700.0
2016-02-10 14:35:00,90.0,90.01,89.91,89.91,6611.0,71.995,72.003,71.9231,71.9231,6611.0
2016-02-10 14:40:00,89.9,89.91,89.82,89.91,6036.0,71.9151,71.9231,71.8511,71.9231,6036.0
2016-02-10 14:45:00,89.93,89.93,89.74,89.75,8602.0,71.9391,71.9391,71.7871,71.7951,8602.0
2016-02-10 14:50:00,89.77,89.85,89.76,89.84,8455.0,71.8111,71.8751,71.8031,71.8671,8455.0
2016-02-10 14:55:00,89.84,89.88,89.78,89.83,9106.0,71.8671,71.8991,71.8191,71.8591,9106.0
2016-02-10 15:00:00,89.82,90.03,89.82,90.03,7195.0,71.8511,72.019,71.8511,72.019,7195.0
2016-02-10 15:05:00,90.04,90.1,90.01,90.1,7809.0,72.027,72.075,72.003,72.075,7809.0
2016-02-10 15:10:00,90.06,90.07,89.92,89.99,10145.0,72.043,72.051,71.9311,71.9871,10145.0
2016-02-10 15:15:00,89.97,90.02,89.54,89.64,16376.0,71.9711,72.011,71.6271,71.7071,16376.0
2016-02-10 15:20:00,89.67,89.88,89.67,89.88,8004.0,71.7311,71.8991,71.7311,71.8991,8004.0
2016-02-10 15:25:00,89.85,89.9,89.75,89.76,9353.0,71.8751,71.9151,71.7951,71.8031,9353.0
2016-02-10 15:30:00,89.78,89.88,89.74,89.86,21272.0,71.8191,71.8991,71.7871,71.8831,21272.0
2016-02-10 15:35:00,89.84,89.89,89.79,89.79,25466.0,71.8671,71.9071,71.8271,71.8271,25466.0
2016-02-10 15:40:00,89.79,89.87,89.68,89.87,23399.0,71.8271,71.8911,71.7391,71.8911,23399.0
2016-02-10 15:45:00,89.85,89.89,89.78,89.81,28296.0,71.8751,71.9071,71.8191,71.8431,28296.0
2016-02-10 15:50:00,89.81,89.83,89.66,89.74,29564.0,71.8431,71.8591,71.7231,71.7871,29564.0
2016-02-10 15:55:00,89.73,89.82,89.72,89.74,72328.0,71.7791,71.8511,71.7711,71.7871,72328.0
2016-02-11 09:30:00,89.02,89.03,88.94,89.0,1100.0,71.2111,71.2191,71.1471,71.1951,1100.0
2016-02-11 09:35:00,89.03,89.08,88.75,88.89,24198.0,71.2191,71.2591,70.9951,71.1071,24198.0
2016-02-11 09:40:00,88.91,89.07,88.9,89.02,16782.0,71.1231,71.2511,71.1151,71.2111,16782.0
2016-02-11 09:45:00,89.02,89.07,88.88,88.96,6141.0,71.2111,71.2511,71.0991,71.1631,6141.0
2016-02-11 09:50:00,88.97,88.97,88.54,88.69,9806.0,71.1711,71.1711,70.8271,70.9471,9806.0
2016-02-11 09:55:00,88.67,89.1,88.67,88.92,14741.0,70.9311,71.2751,70.9311,71.1311,14741.0
2016-02-11 10:00:00,88.87,88.92,88.72,88.75,7657.0,71.0911,71.1311,70.9711,70.9951,7657.0
2016-02-11 10:05:00,88.81,89.04,88.81,89.01,5395.0,71.0431,71.2271,71.0431,71.2031,5395.0
2016-02-11 10:10:00,89.02,89.09,88.94,88.99,16030.0,71.2111,71.2671,71.1471,71.1871,16030.0
2016-02-11 10:15:00,89.0,89.05,88.89,88.89,14859.0,71.1951,71.2351,71.1071,71.1071,14859.0
2016-02-11 10:20:00,88.93,89.02,88.78,88.89,9300.0,71.1391,71.2111,71.0191,71.1071,9300.0
2016-02-11 10:25:00,88.97,88.99,88.56,88.57,19124.0,71.1711,71.1871,70.8431,70.8511,19124.0
2016-02-11 10:30:00,88.5,88.51,88.22,88.46,33848.0,70.7951,70.8031,70.5711,70.7631,33848.0
2016-02-11 10:35:00,88.46,88.54,88.41,88.43,8533.0,70.7631,70.8271,70.7231,70.7391,8533.0
2016-02-11 10:40:00,88.39,88.41,88.19,88.26,13943.0,70.7071,70.7231,70.5471,70.6031,13943.0
2016-02-11 10:45:00,88.23,88.3,88.16,88.22,17335.0,70.5791,70.6351,70.5232,70.5711,17335.0
2016-02-11 10:50:00,88.19,88.2,88.0,88.04,9688.0,70.5471,70.5551,70.3952,70.4272,9688.0
2016-02-11 10:55:00,88.01,88.1,87.92,88.0,8550.0,70.4032,70.4752,70.3312,70.3952,8550.0
2016-02-11 11:00:00,87.99,88.34,87.99,88.33,14093.0,70.3872,70.6671,70.3872,70.6591,14093.0
2016-02-11 11:05:00,88.31,88.55,88.31,88.55,9691.0,70.6431,70.8351,70.6431,70.8351,9691.0
2016-02-11 11:10:00,88.55,88.56,88.45,88.45,5541.0,70.8351,70.8431,70.7551,70.7551,5541.0
2016-02-11 11:15:00,88.52,88.65,88.49,88.65,6260.0,70.8111,70.9151,70.7871,70.9151,6260.0
2016-02-11 11:20:00,88.64,88.77,88.63,88.72,12230.0,70.9071,71.0111,70.8991,70.9711,12230.0
2016-02-11 11:25:00,88.73,88.85,88.72,88.81,11295.0,70.9791,71.0751,70.9711,71.0431,11295.0
2016-02-11 11:30:00,88.81,88.81,88.36,88.36,10850.0,71.0431,71.0431,70.6831,70.6831,10850.0
2016-02-11 11:35:00,88.31,88.42,88.27,88.4,7274.0,70.6431,70.7311,70.6111,70.7151,7274.0
2016-02-11 11:40:00,88.4,88.58,88.36,88.57,6614.0,70.7151,70.8591,70.6831,70.8511,6614.0
2016-02-11 11:45:00,88.6,88.64,88.57,88.61,4491.0,70.8751,70.9071,70.8511,70.8831,4491.0
2016-02-11 11:50:00,88.61,88.8,88.59,88.73,8908.0,70.8831,71.0351,70.8671,70.9791,8908.0
2016-02-11 11:55:00,88.72,88.74,88.64,88.64,8725.0,70.9711,70.9871,70.9071,70.9071,8725.0
2016-02-11 12:00:00,88.68,88.78,88.66,88.71,8251.0,70.9391,71.0191,70.9231,70.9631,8251.0
2016-02-11 12:05:00,88.74,88.76,88.56,88.56,10122.0,70.9871,71.0031,70.8431,70.8431,10122.0
2016-02-11 12:10:00,88.55,88.6,88.38,88.38,4915.0,70.8351,70.8751,70.6991,70.6991,4915.0
2016-02-11 12:15:00,88.36,88.44,88.16,88.25,10364.0,70.6831,70.7471,70.5232,70.5951,10364.0
2016-02-11 12:20:00,88.25,88.36,88.25,88.28,7396.0,70.5951,70.6831,70.5951,70.6191,7396.0
2016-02-11 12:25:00,88.3,88.42,88.29,88.38,7900.0,70.6351,70.7311,70.6271,70.6991,7900.0
2016-02-11 12:30:00,88.37,88.49,88.37,88.49,3065.0,70.6911,70.7871,70.6911,70.7871,3065.0
2016-02-11 12:35:00,88.48,88.56,88.41,88.56,9361.0,70.7791,70.8431,70.7231,70.8431,9361.0
2016-02-11 12:40:00,88.58,88.68,88.58,88.6,6772.0,70.8591,70.9391,70.8591,70.8751,6772.0
2016-02-11 12:45:00,88.59,88.78,88.55,88.78,10788.0,70.8671,71.0191,70.8351,71.0191,10788.0
2016-02-11 12:50:00,88.78,88.91,88.76,88.88,8317.0,71.0191,71.1231,71.0031,71.0991,8317.0
2016-02-11 12:55:00,88.91,89.0,88.86,89.0,4600.0,71.1231,71.1951,71.0831,71.1951,4600.0
2016-02-11 13:00:00,89.01,89.09,88.82,88.82,12870.0,71.2031,71.2671,71.0511,71.0511,12870.0
2016-02-11 13:05:00,88.85,88.9,88.77,88.84,4982.0,71.0751,71.1151,71.0111,71.0671,4982.0
2016-02-11 13:10:00,88.86,88.92,88.86,88.9,7492.0,71.0831,71.1311,71.0831,71.1151,7492.0
2016-02-11 13:15:00,88.88,88.91,88.83,88.84,5547.0,71.0991,71.1231,71.0591,71.0671,5547.0
2016-02-11 13:20:00,88.82,88.92,88.8,88.84,8260.0,71.0511,71.1311,71.0351,71.0671,8260.0
2016-02-11 13:25:00,88.86,88.92,88.84,88.9,4490.0,71.0831,71.1311,71.0671,71.1151,4490.0
2016-02-11 13:30:00,88.88,88.95,88.85,88.91,5246.0,71.0991,71.1551,71.0751,71.1231,5246.0
2016-02-11 13:35:00,88.91,88.92,88.76,88.82,7780.0,71.1231,71.1311,71.0031,71.0511,7780.0
2016-02-11 13:40:00,88.82,88.88,88.78,88.84,8111.0,71.0511,71.0991,71.0191,71.0671,8111.0
2016-02-11 13:45:00,88.86,88.89,88.83,88.84,3175.0,71.0831,71.1071,71.0591,71.0671,3175.0
2016-02-11 13:50:00,88.86,88.9,88.83,88.84,7987.0,71.0831,71.1151,71.0591,71.0671,7987.0
2016-02-11 13:55:00,88.85,88.88,88.8,88.88,5708.0,71.0751,71.0991,71.0351,71.0991,5708.0
2016-02-11 14:00:00,88.84,88.89,88.8,88.85,10434.0,71.0671,71.1071,71.0351,71.0751,10434.0
2016-02-11 14:05:00,88.85,88.94,88.79,88.87,6671.0,71.0751,71.1471,71.0271,71.0911,6671.0
2016-02-11 14:10:00,88.89,88.94,88.82,88.85,8178.0,71.1071,71.1471,71.0511,71.0751,8178.0
2016-02-11 14:15:00,88.85,88.85,88.68,88.7,10279.0,71.0751,71.0751,70.9391,70.9551,10279.0
2016-02-11 14:20:00,88.7,88.78,88.65,88.65,8897.0,70.9551,71.0191,70.9151,70.9151,8897.0
2016-02-11 14:25:00,88.65,88.69,88.56,88.57,7657.0,70.9151,70.9471,70.8431,70.8511,7657.0
2016-02-11 14:30:00,88.57,88.69,88.53,88.6,13906.0,70.8511,70.9471,70.8191,70.8751,13906.0
2016-02-11 14:35:00,88.61,88.64,88.4,88.62,38458.0,70.8831,70.9071,70.7151,70.8911,38458.0
2016-02-11 14:40:00,88.71,88.79,88.49,88.54,22307.0,70.9631,71.0271,70.7871,70.8271,22307.0
2016-02-11 14:45:00,88.57,88.85,88.54,88.8,24051.0,70.8511,71.0751,70.8271,71.0351,24051.0
2016-02-11 14:50:00,88.79,89.05,88.78,88.97,35346.0,71.0271,71.2351,71.0191,71.1711,35346.0
2016-02-11 14:55:00,89.0,89.01,88.62,88.72,14129.0,71.1951,71.2031,70.8911,70.9711,14129.0
2016-02-11 15:00:00,88.71,88.76,88.53,88.55,16064.0,70.9631,71.0031,70.8191,70.8351,16064.0
2016-02-11 15:05:00,88.57,88.71,88.55,88.7,16163.0,70.8511,70.9631,70.8351,70.9551,16163.0
2016-02-11 15:10:00,88.69,88.81,88.67,88.76,22105.0,70.9471,71.0431,70.9311,71.0031,22105.0
2016-02-11 15:15:00,88.76,88.76,88.6,88.62,9575.0,71.0031,71.0031,70.8751,70.8911,9575.0
2016-02-11 15:20:00,88.62,88.8,88.59,88.74,18340.0,70.8911,71.0351,70.8671,70.9871,18340.0
2016-02-11 15:25:00,88.74,88.94,88.74,88.91,18812.0,70.9871,71.1471,70.9871,71.1231,18812.0
2016-02-11 15:30:00,88.9,88.95,88.73,88.93,21379.0,71.1151,71.1551,70.9791,71.1391,21379.0
2016-02-11 15:35:00,88.92,89.08,88.92,89.02,29274.0,71.1311,71.2591,71.1311,71.2111,29274.0
2016-02-11 15:40:00,89.04,89.08,88.92,89.01,27954.0,71.2271,71.2591,71.1311,71.2031,27954.0
2016-02-11 15:45:00,89.0,89.01,88.75,88.8,31428.0,71.1951,71.2031,70.9951,71.0351,31428.0
2016-02-11 15:50:00,88.81,88.88,88.64,88.66,34941.0,71.0431,71.0991,70.9071,70.9231,34941.0
2016-02-11 15:55:00,88.66,88.71,88.49,88.51,82556.0,70.9231,70.9631,70.7871,70.8031,82556.0
2016-02-12 09:30:00,88.99,89.38,88.78,88.94,22631.0,71.1871,71.4991,71.0191,71.1471,22631.0
2016-02-12 09:35:00,88.79,89.16,88.79,88.89,9883.0,71.0271,71.3231,71.0271,71.1071,9883.0
2016-02-12 09:40:00,88.92,89.1,88.84,89.05,7035.0,71.1311,71.2751,71.0671,71.2351,7035.0
2016-02-12 09:45:00,89.15,89.52,89.09,89.52,11901.0,71.3151,71.6111,71.2671,71.6111,11901.0
2016-02-12 09:50:00,89.51,89.53,89.32,89.5,15916.0,71.6031,71.6191,71.4511,71.5951,15916.0
2016-02-12 09:55:00,89.52,89.7,89.47,89.52,7623.0,71.6111,71.7551,71.5711,71.6111,7623.0
2016-02-12 10:00:00,89.43,89.47,89.32,89.38,7901.0,71.5391,71.5711,71.4511,71.4991,7901.0
2016-02-12 10:05:00,89.36,89.48,89.33,89.36,7603.0,71.4831,71.5791,71.4591,71.4831,7603.0
2016-02-12 10:10:00,89.44,89.49,89.4,89.41,6231.0,71.5471,71.5871,71.5151,71.5231,6231.0
2016-02-12 10:15:00,89.45,89.51,89.4,89.48,5178.0,71.5551,71.6031,71.5151,71.5791,5178.0
2016-02-12 10:20:00,89.45,89.49,89.28,89.32,6696.0,71.5551,71.5871,71.4191,71.4511,6696.0
2016-02-12 10:25:00,89.35,89.39,89.18,89.18,8949.0,71.4751,71.5071,71.3391,71.3391,8949.0
2016-02-12 10:30:00,89.19,89.21,89.11,89.15,11500.0,71.3471,71.3631,71.2831,71.3151,11500.0
2016-02-12 10:35:00,89.14,89.17,89.0,89.0,12100.0,71.3071,71.3311,71.1951,71.1951,12100.0
2016-02-12 10:40:00,89.0,89.09,88.97,89.08,7800.0,71.1951,71.2671,71.1711,71.2591,7800.0
2016-02-12 10:45:00,89.09,89.14,89.08,89.13,5813.0,71.2671,71.3071,71.2591,71.2991,5813.0
2016-02-12 10:50:00,89.12,89.2,89.05,89.09,9658.0,71.2911,71.3551,71.2351,71.2671,9658.0
2016-02-12 10:55:00,89.07,89.11,89.02,89.07,5000.0,71.2511,71.2831,71.2111,71.2511,5000.0
2016-02-12 11:00:00,89.09,89.12,88.97,88.97,8429.0,71.2671,71.2911,71.1711,71.1711,8429.0
2016-02-12 11:05:00,89.01,89.03,88.89,88.98,4500.0,71.2031,71.2191,71.1071,71.1791,4500.0
2016-02-12 11:10:00,88.95,89.07,88.91,89.07,8418.0,71.1551,71.2511,71.1231,71.2511,8418.0
2016-02-12 11:15:00,89.06,89.13,89.04,89.04,7626.0,71.2431,71.2991,71.2271,71.2271,7626.0
2016-02-12 11:20:00,89.04,89.15,89.02,89.09,5905.0,71.2271,71.3151,71.2111,71.2671,5905.0
2016-02-12 11:25:00,89.14,89.17,89.05,89.05,7589.0,71.3071,71.3311,71.2351,71.2351,7589.0
2016-02-12 11:30:00,89.03,89.17,89.03,89.09,8200.0,71.2191,71.3311,71.2191,71.2671,8200.0
2016-02-12 11:35:00,89.06,89.29,89.06,89.29,8499.0,71.2431,71.4271,71.2431,71.4271,8499.0
2016-02-12 11:40:00,89.29,89.35,89.25,89.31,8805.0,71.4271,71.4751,71.3951,71.4431,8805.0
2016-02-12 11:45:00,89.31,89.4,89.29,89.3,3980.0,71.4431,71.5151,71.4271,71.4351,3980.0
2016-02-12 11:50:00,89.25,89.3,89.1,89.1,10100.0,71.3951,71.4351,71.2751,71.2751,10100.0
2016-02-12 11:55:00,89.1,89.12,88.9,88.9,11400.0,71.2751,71.2911,71.1151,71.1151,11400.0
2016-02-12 12:00:00,88.88,88.89,88.77,88.87,7519.0,71.0991,71.1071,71.0111,71.0911,7519.0
2016-02-12 12:05:00,88.87,88.93,88.86,88.89,3601.0,71.0911,71.1391,71.0831,71.1071,3601.0
2016-02-12 12:10:00,88.87,89.01,88.87,89.01,3300.0,71.0911,71.2031,71.0911,71.2031,3300.0
2016-02-12 12:15:00,88.99,89.01,88.94,88.97,3300.0,71.1871,71.2031,71.1471,71.1711,3300.0
2016-02-12 12:20:00,88.98,89.02,88.94,88.98,4490.0,71.1791,71.2111,71.1471,71.1791,4490.0
2016-02-12 12:25:00,89.0,89.06,88.98,89.01,5053.0,71.1951,71.2431,71.1791,71.2031,5053.0
2016-02-12 12:30:00,89.03,89.04,88.99,89.02,3500.0,71.2191,71.2271,71.1871,71.2111,3500.0
2016-02-12 12:35:00,89.05,89.09,89.01,89.09,7515.0,71.2351,71.2671,71.2031,71.2671,7515.0
2016-02-12 12:40:00,89.09,89.15,89.05,89.15,6900.0,71.2671,71.3151,71.2351,71.3151,6900.0
2016-02-12 12:45:00,89.13,89.14,89.08,89.11,4793.0,71.2991,71.3071,71.2591,71.2831,4793.0
2016-02-12 12:50:00,89.11,89.22,89.1,89.22,4500.0,71.2831,71.3711,71.2751,71.3711,4500.0
2016-02-12 12:55:00,89.22,89.23,89.15,89.15,3939.0,71.3711,71.3791,71.3151,71.3151,3939.0
2016-02-12 13:00:00,89.12,89.18,89.09,89.13,3258.0,71.2911,71.3391,71.2671,71.2991,3258.0
2016-02-12 13:05:00,89.12,89.13,89.01,89.02,7900.0,71.2911,71.2991,71.2031,71.2111,7900.0
2016-02-12 13:10:00,89.01,89.07,88.98,89.02,4495.0,71.2031,71.2511,71.1791,71.2111,4495.0
2016-02-12 13:15:00,89.0,89.05,88.97,89.0,3200.0,71.1951,71.2351,71.1711,71.1951,3200.0
2016-02-12 13:20:00,89.04,89.08,89.01,89.01,5446.0,71.2271,71.2591,71.2031,71.2031,5446.0
2016-02-12 13:25:00,89.08,89.15,89.07,89.15,2200.0,71.2591,71.3151,71.2511,71.3151,2200.0
2016-02-12 13:30:00,89.15,89.31,89.15,89.3,5514.0,71.3151,71.4431,71.3151,71.4351,5514.0
2016-02-12 13:35:00,89.3,89.39,89.29,89.36,4395.0,71.4351,71.5071,71.4271,71.4831,4395.0
2016-02-12 13:40:00,89.36,89.46,89.31,89.4,5450.0,71.4831,71.5631,71.4431,71.5151,5450.0
2016-02-12 13:45:00,89.42,89.52,89.4,89.51,4233.0,71.5311,71.6111,71.5151,71.6031,4233.0
2016-02-12 13:50:00,89.49,89.55,89.45,89.52,7700.0,71.5871,71.6351,71.5551,71.6111,7700.0
2016-02-12 13:55:00,89.53,89.54,89.42,89.42,4901.0,71.6191,71.6271,71.5311,71.5311,4901.0
2016-02-12 14:00:00,89.44,89.46,89.31,89.36,9966.0,71.5471,71.5631,71.4431,71.4831,9966.0
2016-02-12 14:05:00,89.35,89.35,89.24,89.31,8517.0,71.4751,71.4751,71.3871,71.4431,8517.0
2016-02-12 14:10:00,89.29,89.31,89.21,89.28,8080.0,71.4271,71.4431,71.3631,71.4191,8080.0
2016-02-12 14:15:00,89.29,89.33,89.23,89.25,9534.0,71.4271,71.4591,71.3791,71.3951,9534.0
2016-02-12 14:20:00,89.24,89.27,89.2,89.23,11725.0,71.3871,71.4111,71.3551,71.3791,11725.0
2016-02-12 14:25:00,89.23,89.3,89.21,89.26,13338.0,71.3791,71.4351,71.3631,71.4031,13338.0
2016-02-12 14:30:00,89.27,89.3,89.23,89.27,7444.0,71.4111,71.4351,71.3791,71.4111,7444.0
2016-02-12 14:35:00,89.27,89.34,89.25,89.29,17498.0,71.4111,71.4671,71.3951,71.4271,17498.0
2016-02-12 14:40:00,89.29,89.4,89.29,89.4,7259.0,71.4271,71.5151,71.4271,71.5151,7259.0
2016-02-12 14:45:00,89.43,89.45,89.34,89.38,5739.0,71.5391,71.5551,71.4671,71.4991,5739.0
2016-02-12 14:50:00,89.38,89.43,89.36,89.4,28727.0,71.4991,71.5391,71.4831,71.5151,28727.0
2016-02-12 14:55:00,89.42,89.49,89.42,89.42,6453.0,71.5311,71.5871,71.5311,71.5311,6453.0
2016-02-12 15:00:00,89.43,89.52,89.43,89.51,7406.0,71.5391,71.6111,71.5391,71.6031,7406.0
2016-02-12 15:05:00,89.49,89.58,89.49,89.55,5944.0,71.5871,71.6591,71.5871,71.6351,5944.0
2016-02-12 15:10:00,89.53,89.6,89.53,89.58,7035.0,71.6191,71.6751,71.6191,71.6591,7035.0
2016-02-12 15:15:00,89.58,89.74,89.57,89.73,12773.0,71.6591,71.7871,71.6511,71.7791,12773.0
2016-02-12 15:20:00,89.75,89.82,89.66,89.67,15429.0,71.7951,71.8511,71.7231,71.7311,15429.0
2016-02-12 15:25:00,89.67,89.69,89.56,89.64,15511.0,71.7311,71.7471,71.6431,71.7071,15511.0
2016-02-12 15:30:00,89.6,89.6,89.52,89.54,13216.0,71.6751,71.6751,71.6111,71.6271,13216.0
2016-02-12 15:35:00,89.54,89.62,89.54,89.56,18745.0,71.6271,71.6911,71.6271,71.6431,18745.0
2016-02-12 15:40:00,89.58,89.77,89.55,89.76,41216.0,71.6591,71.8111,71.6351,71.8031,41216.0
2016-02-12 15:45:00,89.76,89.87,89.68,89.68,45171.0,71.8031,71.8911,71.7391,71.7391,45171.0
2016-02-12 15:50:00,89.68,89.69,89.59,89.62,34889.0,71.7391,71.7471,71.6671,71.6911,34889.0
2016-02-12 15:55:00,89.63,89.73,89.6,89.7,64207.0,71.6991,71.7791,71.6751,71.7551,64207.0
2016-02-16 09:30:00,90.0,90.3,89.6,89.6,36073.0,71.995,72.235,71.6751,71.6751,36073.0
2016-02-16 09:35:00,89.84,90.28,89.72,89.93,10438.0,71.8671,72.219,71.7711,71.9391,10438.0
2016-02-16 09:40:00,89.97,90.05,89.78,90.04,7655.0,71.9711,72.035,71.8191,72.027,7655.0
2016-02-16 09:45:00,90.05,90.05,89.59,89.6,7817.0,72.035,72.035,71.6671,71.6751,7817.0
2016-02-16 09:50:00,89.63,89.68,89.43,89.48,12484.0,71.6991,71.7391,71.5391,71.5791,12484.0
2016-02-16 09:55:00,89.48,89.76,89.39,89.39,7582.0,71.5791,71.8031,71.5071,71.5071,7582.0
2016-02-16 10:00:00,89.38,89.4,89.2,89.2,5972.0,71.4991,71.5151,71.3551,71.3551,5972.0
2016-02-16 10:05:00,89.24,89.25,89.12,89.16,5890.0,71.3871,71.3951,71.2911,71.3231,5890.0
2016-02-16 10:10:00,89.16,89.27,89.05,89.09,5946.0,71.3231,71.4111,71.2351,71.2671,5946.0
2016-02-16 10:15:00,89.1,89.29,89.06,89.29,10193.0,71.2751,71.4271,71.2431,71.4271,10193.0
2016-02-16 10:20:00,89.35,89.47,89.32,89.4,5285.0,71.4751,71.5711,71.4511,71.5151,5285.0
2016-02-16 10:25:00,89.31,89.54,89.3,89.54,4917.0,71.4431,71.6271,71.4351,71.6271,4917.0
2016-02-16 10:30:00,89.55,89.58,89.48,89.57,2800.0,71.6351,71.6591,71.5791,71.6511,2800.0
2016-02-16 10:35:00,89.55,89.56,89.44,89.45,5722.0,71.6351,71.6431,71.5471,71.5551,5722.0
2016-02-16 10:40:00,89.42,89.61,89.42,89.61,5211.0,71.5311,71.6831,71.5311,71.6831,5211.0
2016-02-16 10:45:00,89.62,89.68,89.55,89.63,6650.0,71.6911,71.7391,71.6351,71.6991,6650.0
2016-02-16 10:50:00,89.61,89.75,89.6,89.71,5120.0,71.6831,71.7951,71.6751,71.7631,5120.0
2016-02-16 10:55:00,89.71,89.75,89.59,89.65,7555.0,71.7631,71.7951,71.6671,71.7151,7555.0
2016-02-16 11:00:00,89.61,89.68,89.59,89.68,5500.0,71.6831,71.7391,71.6671,71.7391,5500.0
2016-02-16 11:05:00,89.64,89.64,89.48,89.61,5200.0,71.7071,71.7071,71.5791,71.6831,5200.0
2016-02-16 11:10:00,89.57,89.66,89.53,89.55,7834.0,71.6511,71.7231,71.6191,71.6351,7834.0
2016-02-16 11:15:00,89.58,89.7,89.53,89.67,3510.0,71.6591,71.7551,71.6191,71.7311,3510.0
2016-02-16 11:20:00,89.7,89.85,89.7,89.72,6698.0,71.7551,71.8751,71.7551,71.7711,6698.0
2016-02-16 11:25:00,89.72,89.9,89.69,89.89,7597.0,71.7711,71.9151,71.7471,71.9071,7597.0
2016-02-16 11:30:00,89.92,90.12,89.92,90.12,6594.0,71.9311,72.091,71.9311,72.091,6594.0
2016-02-16 11:35:00,90.12,90.22,90.05,90.16,4700.0,72.091,72.171,72.035,72.123,4700.0
2016-02-16 11:40:00,90.16,90.31,90.16,90.29,4358.0,72.123,72.243,72.123,72.227,4358.0
2016-02-16 11:45:00,90.27,90.28,90.17,90.23,6121.0,72.211,72.219,72.131,72.179,6121.0
2016-02-16 11:50:00,90.26,90.3,90.22,90.26,12751.0,72.203,72.235,72.171,72.203,12751.0
2016-02-16 11:55:00,90.25,90.3,90.21,90.28,7091.0,72.195,72.235,72.163,72.219,7091.0
2016-02-16 12:00:00,90.29,90.34,90.17,90.17,4911.0,72.227,72.267,72.131,72.131,4911.0
2016-02-16 12:05:00,90.19,90.26,90.18,90.21,4488.0,72.147,72.203,72.139,72.163,4488.0
2016-02-16 12:10:00,90.22,90.22,90.14,90.14,2499.0,72.171,72.171,72.107,72.107,2499.0
2016-02-16 12:15:00,90.13,90.2,90.13,90.17,3702.0,72.099,72.155,72.099,72.131,3702.0
2016-02-16 12:20:00,90.17,90.31,90.17,90.31,7248.0,72.131,72.243,72.131,72.243,7248.0
2016-02-16 12:25:00,90.32,90.34,90.2,90.22,4635.0,72.251,72.267,72.155,72.171,4635.0
2016-02-16 12:30:00,90.21,90.25,90.15,90.18,4302.0,72.163,72.195,72.115,72.139,4302.0
2016-02-16 12:35:00,90.15,90.27,90.14,90.27,7017.0,72.115,72.211,72.107,72.211,7017.0
2016-02-16 12:40:00,90.2,90.2,90.15,90.18,6292.0,72.155,72.155,72.115,72.139,6292.0
2016-02-16 12:45:00,90.17,90.22,90.16,90.17,4620.0,72.131,72.171,72.123,72.131,4620.0
2016-02-16 12:50:00,90.13,90.23,90.13,90.2,9097.0,72.099,72.179,72.099,72.155,9097.0
2016-02-16 12:55:00,90.2,90.28,90.2,90.23,4889.0,72.155,72.219,72.155,72.179,4889.0
2016-02-16 13:00:00,90.24,90.27,90.22,90.24,7914.0,72.187,72.211,72.171,72.187,7914.0
2016-02-16 13:05:00,90.23,90.26,90.16,90.2,5363.0,72.179,72.203,72.123,72.155,5363.0
2016-02-16 13:10:00,90.22,90.34,90.22,90.33,6973.0,72.171,72.267,72.171,72.259,6973.0
2016-02-16 13:15:00,90.32,90.42,90.31,90.41,4300.0,72.251,72.331,72.243,72.323,4300.0
2016-02-16 13:20:00,90.44,90.44,90.28,90.31,7310.0,72.347,72.347,72.219,72.243,7310.0
2016-02-16 13:25:00,90.3,90.34,90.28,90.28,4847.0,72.235,72.267,72.219,72.219,4847.0
2016-02-16 13:30:00,90.28,90.3,90.25,90.28,5275.0,72.219,72.235,72.195,72.219,5275.0
2016-02-16 13:35:00,90.28,90.34,90.28,90.28,7969.0,72.219,72.267,72.219,72.219,7969.0
2016-02-16 13:40:00,90.28,90.29,90.21,90.21,6300.0,72.219,72.227,72.163,72.163,6300.0
2016-02-16 13:45:00,90.2,90.24,90.13,90.15,5500.0,72.155,72.187,72.099,72.115,5500.0
2016-02-16 13:50:00,90.17,90.18,90.08,90.18,5735.0,72.131,72.139,72.059,72.139,5735.0
2016-02-16 13:55:00,90.19,90.25,90.18,90.22,3512.0,72.147,72.195,72.139,72.171,3512.0
2016-02-16 14:00:00,90.24,90.4,90.23,90.33,4530.0,72.187,72.315,72.179,72.259,4530.0
2016-02-16 14:05:00,90.34,90.34,90.24,90.25,7465.0,72.267,72.267,72.187,72.195,7465.0
2016-02-16 14:10:00,90.27,90.31,90.26,90.31,5978.0,72.211,72.243,72.203,72.243,5978.0
2016-02-16 14:15:00,90.27,90.32,90.22,90.29,7297.0,72.211,72.251,72.171,72.227,7297.0
2016-02-16 14:20:00,90.28,90.31,90.25,90.3,4505.0,72.219,72.243,72.195,72.235,4505.0
2016-02-16 14:25:00,90.3,90.32,90.24,90.32,7913.0,72.235,72.251,72.187,72.251,7913.0
2016-02-16 14:30:00,90.32,90.35,90.32,90.33,5649.0,72.251,72.275,72.251,72.259,5649.0
2016-02-16 14:35:00,90.35,90.35,90.22,90.23,6274.0,72.275,72.275,72.171,72.179,6274.0
2016-02-16 14:40:00,90.22,90.3,90.22,90.24,7700.0,72.171,72.235,72.171,72.187,7700.0
2016-02-16 14:45:00,90.25,90.27,90.19,90.21,4701.0,72.195,72.211,72.147,72.163,4701.0
2016-02-16 14:50:00,90.21,90.23,90.13,90.14,10607.0,72.163,72.179,72.099,72.107,10607.0
2016-02-16 14:55:00,90.15,90.18,90.14,90.17,5700.0,72.115,72.139,72.107,72.131,5700.0
2016-02-16 15:00:00,90.19,90.26,90.18,90.2,13098.0,72.147,72.203,72.139,72.155,13098.0
2016-02-16 15:05:00,90.2,90.21,90.16,90.19,11785.0,72.155,72.163,72.123,72.147,11785.0
2016-02-16 15:10:00,90.19,90.27,90.19,90.25,10852.0,72.147,72.211,72.147,72.195,10852.0
2016-02-16 15:15:00,90.24,90.32,90.24,90.29,8849.0,72.187,72.251,72.187,72.227,8849.0
2016-02-16 15:20:00,90.29,90.4,90.29,90.35,11746.0,72.227,72.315,72.227,72.275,11746.0
2016-02-16 15:25:00,90.36,90.45,90.35,90.38,12176.0,72.283,72.355,72.275,72.299,12176.0
2016-02-16 15:30:00,90.38,90.38,90.33,90.35,13220.0,72.299,72.299,72.259,72.275,13220.0
2016-02-16 15:35:00,90.35,90.4,90.3,90.35,14304.0,72.275,72.315,72.235,72.275,14304.0
2016-02-16 15:40:00,90.36,90.52,90.34,90.51,28939.0,72.283,72.411,72.267,72.403,28939.0
2016-02-16 15:45:00,90.54,90.56,90.34,90.4,26478.0,72.427,72.443,72.267,72.315,26478.0
2016-02-16 15:50:00,90.4,90.4,90.29,90.35,42908.0,72.315,72.315,72.227,72.275,42908.0
2016-02-16 15:55:00,90.35,90.47,90.29,90.41,94248.0,72.275,72.371,72.227,72.323,94248.0
2016-02-17 09:30:00,90.59,90.99,90.39,90.86,12807.0,72.467,72.787,72.307,72.683,12807.0
2016-02-17 09:35:00,90.86,91.08,90.81,90.95,14466.0,72.683,72.859,72.643,72.755,14466.0
2016-02-17 09:40:00,90.95,91.16,90.85,91.0,9043.0,72.755,72.923,72.675,72.795,9043.0
2016-02-17 09:45:00,90.97,91.38,90.96,91.38,15368.0,72.771,73.099,72.763,73.099,15368.0
2016-02-17 09:50:00,91.39,91.43,91.29,91.32,8395.0,73.107,73.139,73.027,73.051,8395.0
2016-02-17 09:55:00,91.33,91.36,91.15,91.15,6547.0,73.059,73.083,72.915,72.915,6547.0
2016-02-17 10:00:00,91.1,91.2,91.03,91.12,29267.0,72.875,72.955,72.819,72.891,29267.0
2016-02-17 10:05:00,91.15,91.32,91.15,91.3,7272.0,72.915,73.051,72.915,73.035,7272.0
2016-02-17 10:10:00,91.33,91.45,91.15,91.22,12182.0,73.059,73.155,72.915,72.971,12182.0
2016-02-17 10:15:00,91.22,91.3,91.07,91.27,8411.0,72.971,73.035,72.851,73.011,8411.0
2016-02-17 10:20:00,91.3,91.74,91.25,91.73,18543.0,73.035,73.387,72.995,73.379,18543.0
2016-02-17 10:25:00,91.72,91.85,91.71,91.84,13437.0,73.371,73.4749,73.363,73.4669,13437.0
2016-02-17 10:30:00,91.84,91.84,91.4,91.4,9877.0,73.4669,73.4669,73.115,73.115,9877.0
2016-02-17 10:35:00,91.38,91.49,91.37,91.4,11053.0,73.099,73.187,73.091,73.115,11053.0
2016-02-17 10:40:00,91.41,91.54,91.35,91.5,15425.0,73.123,73.227,73.075,73.195,15425.0
2016-02-17 10:45:00,91.5,91.67,91.5,91.66,7955.0,73.195,73.331,73.195,73.323,7955.0
2016-02-17 10:50:00,91.69,91.78,91.59,91.71,22254.0,73.347,73.419,73.267,73.363,22254.0
2016-02-17 10:55:00,91.68,91.68,91.57,91.61,11900.0,73.339,73.339,73.251,73.283,11900.0
2016-02-17 11:00:00,91.61,91.64,91.51,91.57,8890.0,73.283,73.307,73.203,73.251,8890.0
2016-02-17 11:05:00,91.58,91.61,91.35,91.46,13018.0,73.259,73.283,73.075,73.163,13018.0
2016-02-17 11:10:00,91.52,91.62,91.45,91.45,8169.0,73.211,73.291,73.155,73.155,8169.0
2016-02-17 11:15:00,91.46,91.69,91.4,91.57,8349.0,73.163,73.347,73.115,73.251,8349.0
2016-02-17 11:20:00,91.61,91.7,91.61,91.64,6058.0,73.283,73.355,73.283,73.307,6058.0
2016-02-17 11:25:00,91.64,91.74,91.6,91.69,7692.0,73.307,73.387,73.275,73.347,7692.0
2016-02-17 11:30:00,91.73,91.76,91.65,91.73,27517.0,73.379,73.403,73.315,73.379,27517.0
2016-02-17 11:35:00,91.73,91.84,91.69,91.81,8859.0,73.379,73.4669,73.347,73.443,8859.0
2016-02-17 11:40:00,91.83,91.9,91.79,91.88,12038.0,73.4589,73.5149,73.427,73.4989,12038.0
2016-02-17 11:45:00,91.87,91.9,91.83,91.89,6757.0,73.4909,73.5149,73.4589,73.5069,6757.0
2016-02-17 11:50:00,91.89,91.99,91.88,91.95,14072.0,73.5069,73.5869,73.4989,73.5549,14072.0
2016-02-17 11:55:00,91.97,92.0,91.93,91.93,8992.0,73.5709,73.5949,73.5389,73.5389,8992.0
2016-02-17 12:00:00,91.93,92.0,91.73,91.73,29716.0,73.5389,73.5949,73.379,73.379,29716.0
2016-02-17 12:05:00,91.69,91.82,91.69,91.78,10619.0,73.347,73.4509,73.347,73.419,10619.0
2016-02-17 12:10:00,91.78,91.78,91.7,91.76,4627.0,73.419,73.419,73.355,73.403,4627.0
2016-02-17 12:15:00,91.72,91.91,91.7,91.91,9560.0,73.371,73.5229,73.355,73.5229,9560.0
2016-02-17 12:20:00,91.91,91.99,91.88,91.95,7642.0,73.5229,73.5869,73.4989,73.5549,7642.0
2016-02-17 12:25:00,91.97,92.08,91.95,92.03,11180.0,73.5709,73.6589,73.5549,73.6189,11180.0
2016-02-17 12:30:00,92.08,92.11,92.03,92.04,7219.0,73.6589,73.6829,73.6189,73.6269,7219.0
2016-02-17 12:35:00,92.05,92.05,92.01,92.03,6360.0,73.6349,73.6349,73.6029,73.6189,6360.0
2016-02-17 12:40:00,92.0,92.01,91.94,91.99,4389.0,73.5949,73.6029,73.5469,73.5869,4389.0
2016-02-17 12:45:00,91.99,92.02,91.94,91.98,10608.0,73.5869,73.6109,73.5469,73.5789,10608.0
2016-02-17 12:50:00,91.98,92.0,91.88,91.93,10428.0,73.5789,73.5949,73.4989,73.5389,10428.0
2016-02-17 12:55:00,91.93,92.07,91.93,92.05,8671.0,73.5389,73.6509,73.5389,73.6349,8671.0
2016-02-17 13:00:00,92.05,92.2,92.03,92.11,16306.0,73.6349,73.7549,73.6189,73.6829,16306.0
2016-02-17 13:05:00,92.1,92.27,92.08,92.22,14609.0,73.6749,73.8109,73.6589,73.7709,14609.0
2016-02-17 13:10:00,92.21,92.23,92.12,92.12,7151.0,73.7629,73.7789,73.6909,73.6909,7151.0
2016-02-17 13:15:00,92.12,92.2,92.09,92.12,5105.0,73.6909,73.7549,73.6669,73.6909,5105.0
2016-02-17 13:20:00,92.11,92.33,92.11,92.31,14296.0,73.6829,73.8589,73.6829,73.8429,14296.0
2016-02-17 13:25:00,92.28,92.43,92.21,92.43,4220.0,73.8189,73.9389,73.7629,73.9389,4220.0
2016-02-17 13:30:00,92.44,92.47,92.12,92.12,10936.0,73.9469,73.9709,73.6909,73.6909,10936.0
2016-02-17 13:35:00,92.09,92.11,91.92,91.92,6926.0,73.6669,73.6829,73.5309,73.5309,6926.0
2016-02-17 13:40:00,91.93,92.02,91.92,91.99,10977.0,73.5389,73.6109,73.5309,73.5869,10977.0
2016-02-17 13:45:00,91.97,91.98,91.89,91.9,4478.0,73.5709,73.5789,73.5069,73.5149,4478.0
2016-02-17 13:50:00,91.9,91.9,91.76,91.79,7848.0,73.5149,73.5149,73.403,73.427,7848.0
2016-02-17 13:55:00,91.79,91.92,91.79,91.91,6172.0,73.427,73.5309,73.427,73.5229,6172.0
2016-02-17 14:00:00,91.92,92.01,91.92,91.95,9321.0,73.5309,73.6029,73.5309,73.5549,9321.0
2016-02-17 14:05:00,91.97,92.13,91.95,92.08,7026.0,73.5709,73.6989,73.5549,73.6589,7026.0
2016-02-17 14:10:00,92.06,92.35,92.06,92.26,16671.0,73.6429,73.8749,73.6429,73.8029,16671.0
2016-02-17 14:15:00,92.25,92.31,92.14,92.25,15583.0,73.7949,73.8429,73.7069,73.7949,15583.0
2016-02-17 14:20:00,92.23,92.27,92.17,92.24,7382.0,73.7789,73.8109,73.7309,73.7869,7382.0
2016-02-17 14:25:00,92.23,92.37,92.23,92.35,10241.0,73.7789,73.8909,73.7789,73.8749,10241.0
2016-02-17 14:30:00,92.3,92.37,92.17,92.18,9863.0,73.8349,73.8909,73.7309,73.7389,9863.0
2016-02-17 14:35:00,92.19,92.25,92.08,92.18,15295.0,73.7469,73.7949,73.6589,73.7389,15295.0
2016-02-17 14:40:00,92.18,92.2,92.04,92.11,30004.0,73.7389,73.7549,73.6269,73.6829,30004.0
2016-02-17 14:45:00,92.12,92.13,91.96,91.96,16784.0,73.6909,73.6989,73.5629,73.5629,16784.0
2016-02-17 14:50:00,91.9,91.92,91.72,91.73,14423.0,73.5149,73.5309,73.371,73.379,14423.0
2016-02-17 14:55:00,91.73,91.77,91.66,91.68,14120.0,73.379,73.411,73.323,73.339,14120.0
2016-02-17 15:00:00,91.69,91.7,91.56,91.58,27684.0,73.347,73.355,73.243,73.259,27684.0
2016-02-17 15:05:00,91.59,91.82,91.59,91.82,18412.0,73.267,73.4509,73.267,73.4509,18412.0
2016-02-17 15:10:00,91.83,91.99,91.83,91.96,15529.0,73.4589,73.5869,73.4589,73.5629,15529.0
2016-02-17 15:15:00,91.95,91.95,91.87,91.92,11380.0,73.5549,73.5549,73.4909,73.5309,11380.0
2016-02-17 15:20:00,91.92,91.96,91.82,91.86,17214.0,73.5309,73.5629,73.4509,73.4829,17214.0
2016-02-17 15:25:00,91.85,91.95,91.76,91.95,14096.0,73.4749,73.5549,73.403,73.5549,14096.0
2016-02-17 15:30:00,91.93,91.94,91.75,91.75,24247.0,73.5389,73.5469,73.395,73.395,24247.0
2016-02-17 15:35:00,91.77,91.78,91.67,91.77,29629.0,73.411,73.419,73.331,73.411,29629.0
2016-02-17 15:40:00,91.79,91.81,91.71,91.74,33203.0,73.427,73.443,73.363,73.387,33203.0
2016-02-17 15:45:00,91.74,91.81,91.62,91.65,53811.0,73.387,73.443,73.291,73.315,53811.0
2016-02-17 15:50:00,91.67,91.71,91.51,91.58,53994.0,73.331,73.363,73.203,73.259,53994.0
2016-02-17 15:55:00,91.58,91.66,91.58,91.6,140096.0,73.259,73.323,73.259,73.275,140096.0
2016-02-18 09:30:00,91.41,91.41,90.81,90.89,24538.0,73.123,73.123,72.643,72.707,24538.0
2016-02-18 09:35:00,90.91,91.01,90.84,90.9,11078.0,72.723,72.803,72.667,72.715,11078.0
2016-02-18 09:40:00,90.85,90.87,90.5,90.5,8131.0,72.675,72.691,72.395,72.395,8131.0
2016-02-18 09:45:00,90.53,90.68,90.48,90.56,7986.0,72.419,72.539,72.379,72.443,7986.0
2016-02-18 09:50:00,90.55,90.69,90.43,90.55,5640.0,72.435,72.547,72.339,72.435,5640.0
2016-02-18 09:55:00,90.57,90.57,90.4,90.47,7087.0,72.451,72.451,72.315,72.371,7087.0
2016-02-18 10:00:00,90.43,90.47,90.12,90.13,18308.0,72.339,72.371,72.091,72.099,18308.0
2016-02-18 10:05:00,90.09,90.16,90.01,90.08,30289.0,72.067,72.123,72.003,72.059,30289.0
2016-02-18 10:10:00,90.07,90.15,90.04,90.11,8857.0,72.051,72.115,72.027,72.083,8857.0
2016-02-18 10:15:00,90.14,90.17,90.05,90.1,10400.0,72.107,72.131,72.035,72.075,10400.0
2016-02-18 10:20:00,90.1,90.38,90.1,90.35,4500.0,72.075,72.299,72.075,72.275,4500.0
2016-02-18 10:25:00,90.42,90.64,90.41,90.64,5000.0,72.331,72.507,72.323,72.507,5000.0
2016-02-18 10:30:00,90.64,90.7,90.45,90.5,11147.0,72.507,72.555,72.355,72.395,11147.0
2016-02-18 10:35:00,90.56,90.63,90.46,90.63,5800.0,72.443,72.499,72.363,72.499,5800.0
2016-02-18 10:40:00,90.64,90.64,90.49,90.59,10999.0,72.507,72.507,72.387,72.467,10999.0
2016-02-18 10:45:00,90.61,90.71,90.58,90.59,9348.0,72.483,72.563,72.459,72.467,9348.0
2016-02-18 10:50:00,90.62,90.79,90.59,90.71,9800.0,72.491,72.627,72.467,72.563,9800.0
2016-02-18 10:55:00,90.75,90.78,90.39,90.39,27784.0,72.595,72.619,72.307,72.307,27784.0
2016-02-18 11:00:00,90.33,90.33,90.15,90.2,13146.0,72.259,72.259,72.115,72.155,13146.0
2016-02-18 11:05:00,90.23,90.41,90.16,90.16,10702.0,72.179,72.323,72.123,72.123,10702.0
2016-02-18 11:10:00,90.2,90.3,90.11,90.25,12871.0,72.155,72.235,72.083,72.195,12871.0
2016-02-18 11:15:00,90.25,90.25,90.14,90.2,6712.0,72.195,72.195,72.107,72.155,6712.0
2016-02-18 11:20:00,90.19,90.19,90.09,90.14,6202.0,72.147,72.147,72.067,72.107,6202.0
2016-02-18 11:25:00,90.16,90.29,90.16,90.27,5501.0,72.123,72.227,72.123,72.211,5501.0
2016-02-18 11:30:00,90.3,90.37,90.23,90.37,7203.0,72.235,72.291,72.179,72.291,7203.0
2016-02-18 11:35:00,90.33,90.6,90.3,90.59,7441.0,72.259,72.475,72.235,72.467,7441.0
2016-02-18 11:40:00,90.6,90.6,90.37,90.37,4889.0,72.475,72.475,72.291,72.291,4889.0
2016-02-18 11:45:00,90.36,90.41,90.31,90.33,7531.0,72.283,72.323,72.243,72.259,7531.0
2016-02-18 11:50:00,90.33,90.42,90.3,90.3,7342.0,72.259,72.331,72.235,72.235,7342.0
2016-02-18 11:55:00,90.27,90.31,90.24,90.31,6981.0,72.211,72.243,72.187,72.243,6981.0
2016-02-18 12:00:00,90.3,90.32,90.21,90.23,9206.0,72.235,72.251,72.163,72.179,9206.0
2016-02-18 12:05:00,90.22,90.37,90.22,90.34,5557.0,72.171,72.291,72.171,72.267,5557.0
2016-02-18 12:10:00,90.37,90.4,90.26,90.3,4215.0,72.291,72.315,72.203,72.235,4215.0
2016-02-18 12:15:00,90.29,90.32,90.22,90.22,8198.0,72.227,72.251,72.171,72.171,8198.0
2016-02-18 12:20:00,90.24,90.28,90.19,90.27,6848.0,72.187,72.219,72.147,72.211,6848.0
2016-02-18 12:25:00,90.26,90.33,90.25,90.31,4180.0,72.203,72.259,72.195,72.243,4180.0
2016-02-18 12:30:00,90.32,90.35,90.28,90.31,4301.0,72.251,72.275,72.219,72.243,4301.0
2016-02-18 12:35:00,90.31,90.38,90.3,90.34,6129.0,72.243,72.299,72.235,72.267,6129.0
2016-02-18 12:40:00,90.34,90.36,90.27,90.27,2500.0,72.267,72.283,72.211,72.211,2500.0
2016-02-18 12:45:00,90.24,90.27,90.22,90.26,7119.0,72.187,72.211,72.171,72.203,7119.0
2016-02-18 12:50:00,90.31,90.33,90.28,90.32,2761.0,72.243,72.259,72.219,72.251,2761.0
2016-02-18 12:55:00,90.33,90.34,90.24,90.24,3001.0,72.259,72.267,72.187,72.187,3001.0
2016-02-18 13:00:00,90.25,90.4,90.25,90.4,4320.0,72.195,72.315,72.195,72.315,4320.0
2016-02-18 13:05:00,90.4,90.57,90.39,90.52,6522.0,72.315,72.451,72.307,72.411,6522.0
2016-02-18 13:10:00,90.52,90.53,90.43,90.43,5898.0,72.411,72.419,72.339,72.339,5898.0
2016-02-18 13:15:00,90.43,90.44,90.36,90.39,4013.0,72.339,72.347,72.283,72.307,4013.0
2016-02-18 13:20:00,90.4,90.43,90.39,90.43,7976.0,72.315,72.339,72.307,72.339,7976.0
2016-02-18 13:25:00,90.44,90.47,90.41,90.41,4650.0,72.347,72.371,72.323,72.323,4650.0
2016-02-18 13:30:00,90.41,90.5,90.41,90.48,3502.0,72.323,72.395,72.323,72.379,3502.0
2016-02-18 13:35:00,90.5,90.53,90.46,90.51,3448.0,72.395,72.419,72.363,72.403,3448.0
2016-02-18 13:40:00,90.49,90.52,90.45,90.5,7435.0,72.387,72.411,72.355,72.395,7435.0
2016-02-18 13:45:00,90.5,90.52,90.48,90.5,5714.0,72.395,72.411,72.379,72.395,5714.0
2016-02-18 13:50:00,90.51,90.53,90.46,90.52,6019.0,72.403,72.419,72.363,72.411,6019.0
2016-02-18 13:55:00,90.52,90.53,90.39,90.41,7948.0,72.411,72.419,72.307,72.323,7948.0
2016-02-18 14:00:00,90.41,90.41,90.36,90.37,8251.0,72.323,72.323,72.283,72.291,8251.0
2016-02-18 14:05:00,90.37,90.44,90.36,90.4,7958.0,72.291,72.347,72.283,72.315,7958.0
2016-02-18 14:10:00,90.4,90.42,90.28,90.29,14099.0,72.315,72.331,72.219,72.227,14099.0
2016-02-18 14:15:00,90.3,90.32,90.26,90.31,8449.0,72.235,72.251,72.203,72.243,8449.0
2016-02-18 14:20:00,90.31,90.36,90.3,90.34,4984.0,72.243,72.283,72.235,72.267,4984.0
2016-02-18 14:25:00,90.36,90.4,90.35,90.38,8627.0,72.283,72.315,72.275,72.299,8627.0
2016-02-18 14:30:00,90.39,90.42,90.35,90.37,8013.0,72.307,72.331,72.275,72.291,8013.0
2016-02-18 14:35:00,90.38,90.44,90.36,90.39,8021.0,72.299,72.347,72.283,72.307,8021.0
2016-02-18 14:40:00,90.38,90.51,90.38,90.48,5069.0,72.299,72.403,72.299,72.379,5069.0
2016-02-18 14:45:00,90.49,90.58,90.49,90.5,6398.0,72.387,72.459,72.387,72.395,6398.0
2016-02-18 14:50:00,90.51,90.62,90.51,90.6,6901.0,72.403,72.491,72.403,72.475,6901.0
2016-02-18 14:55:00,90.61,90.63,90.57,90.57,7903.0,72.483,72.499,72.451,72.451,7903.0
2016-02-18 15:00:00,90.56,90.56,90.49,90.52,3538.0,72.443,72.443,72.387,72.411,3538.0
2016-02-18 15:05:00,90.51,90.56,90.5,90.55,7745.0,72.403,72.443,72.395,72.435,7745.0
2016-02-18 15:10:00,90.56,90.61,90.47,90.48,10537.0,72.443,72.483,72.371,72.379,10537.0
2016-02-18 15:15:00,90.48,90.56,90.47,90.54,9485.0,72.379,72.443,72.371,72.427,9485.0
2016-02-18 15:20:00,90.59,90.69,90.54,90.69,10289.0,72.467,72.547,72.427,72.547,10289.0
2016-02-18 15:25:00,90.67,90.68,90.55,90.67,13903.0,72.531,72.539,72.435,72.531,13903.0
2016-02-18 15:30:00,90.66,90.68,90.58,90.62,14836.0,72.523,72.539,72.459,72.491,14836.0
2016-02-18 15:35:00,90.62,90.73,90.61,90.73,18110.0,72.491,72.579,72.483,72.579,18110.0
2016-02-18 15:40:00,90.73,90.77,90.54,90.55,37900.0,72.579,72.611,72.427,72.435,37900.0
2016-02-18 15:45:00,90.56,90.58,90.35,90.37,38089.0,72.443,72.459,72.275,72.291,38089.0
2016-02-18 15:50:00,90.38,90.51,90.35,90.49,31595.0,72.299,72.403,72.275,72.387,31595.0
2016-02-18 15:55:00,90.48,90.55,90.46,90.47,102155.0,72.379,72.435,72.363,72.371,102155.0
2016-02-19 09:30:00,90.58,90.91,90.14,90.83,60222.0,72.459,72.723,72.107,72.659,60222.0
2016-02-19 09:35:00,90.65,90.68,90.34,90.53,12980.0,72.515,72.539,72.267,72.419,12980.0
2016-02-19 09:40:00,90.49,90.79,90.35,90.69,16229.0,72.387,72.627,72.275,72.547,16229.0
2016-02-19 09:45:00,90.68,90.88,90.44,90.82,18418.0,72.539,72.699,72.347,72.651,18418.0
2016-02-19 09:50:00,90.77,90.88,90.63,90.63,18243.0,72.611,72.699,72.499,72.499,18243.0
2016-02-19 09:55:00,90.63,90.78,90.38,90.74,11057.0,72.499,72.619,72.299,72.587,11057.0
2016-02-19 10:00:00,90.72,90.9,90.67,90.75,9390.0,72.571,72.715,72.531,72.595,9390.0
2016-02-19 10:05:00,90.8,90.93,90.79,90.89,4100.0,72.635,72.739,72.627,72.707,4100.0
2016-02-19 10:10:00,90.91,90.97,90.91,90.97,3300.0,72.723,72.771,72.723,72.771,3300.0
2016-02-19 10:15:00,90.98,91.19,90.98,91.15,8940.0,72.779,72.947,72.779,72.915,8940.0
2016-02-19 10:20:00,91.19,91.2,91.12,91.13,29834.0,72.947,72.955,72.891,72.899,29834.0
2016-02-19 10:25:00,91.13,91.16,91.03,91.14,14557.0,72.899,72.923,72.819,72.907,14557.0
2016-02-19 10:30:00,91.13,91.13,90.97,91.03,7768.0,72.899,72.899,72.771,72.819,7768.0
2016-02-19 10:35:00,91.04,91.11,91.02,91.08,5922.0,72.827,72.883,72.811,72.859,5922.0
2016-02-19 10:40:00,91.07,91.07,90.88,90.89,7577.0,72.851,72.851,72.699,72.707,7577.0
2016-02-19 10:45:00,90.84,90.86,90.71,90.71,9348.0,72.667,72.683,72.563,72.563,9348.0
2016-02-19 10:50:00,90.73,90.92,90.72,90.92,5775.0,72.579,72.731,72.571,72.731,5775.0
2016-02-19 10:55:00,90.91,90.96,90.85,90.89,6258.0,72.723,72.763,72.675,72.707,6258.0
2016-02-19 11:00:00,90.85,90.85,90.74,90.76,8103.0,72.675,72.675,72.587,72.603,8103.0
2016-02-19 11:05:00,90.8,90.89,90.76,90.85,6389.0,72.635,72.707,72.603,72.675,6389.0
2016-02-19 11:10:00,90.85,90.92,90.83,90.85,7317.0,72.675,72.731,72.659,72.675,7317.0
2016-02-19 11:15:00,90.86,90.99,90.85,90.97,9865.0,72.683,72.787,72.675,72.771,9865.0
2016-02-19 11:20:00,91.02,91.08,90.97,90.97,6718.0,72.811,72.859,72.771,72.771,6718.0
2016-02-19 11:25:00,90.97,91.2,90.97,91.2,3213.0,72.771,72.955,72.771,72.955,3213.0
2016-02-19 11:30:00,91.2,91.38,91.18,91.37,10440.0,72.955,73.099,72.939,73.091,10440.0
2016-02-19 11:35:00,91.35,91.44,91.29,91.32,14666.0,73.075,73.147,73.027,73.051,14666.0
2016-02-19 11:40:00,91.32,91.32,91.05,91.15,10651.0,73.051,73.051,72.835,72.915,10651.0
2016-02-19 11:45:00,91.14,91.14,90.96,90.97,1896.0,72.907,72.907,72.763,72.771,1896.0
2016-02-19 11:50:00,90.96,91.03,90.92,90.93,6690.0,72.763,72.819,72.731,72.739,6690.0
2016-02-19 11:55:00,90.88,90.99,90.88,90.95,5397.0,72.699,72.787,72.699,72.755,5397.0
2016-02-19 12:00:00,90.95,91.14,90.95,91.06,9427.0,72.755,72.907,72.755,72.843,9427.0
2016-02-19 12:05:00,91.06,91.1,91.01,91.07,3350.0,72.843,72.875,72.803,72.851,3350.0
2016-02-19 12:10:00,91.07,91.08,91.03,91.05,8289.0,72.851,72.859,72.819,72.835,8289.0
2016-02-19 12:15:00,91.05,91.05,90.98,90.98,3605.0,72.835,72.835,72.779,72.779,3605.0
2016-02-19 12:20:00,90.96,90.97,90.88,90.91,4464.0,72.763,72.771,72.699,72.723,4464.0
2016-02-19 12:25:00,90.94,90.96,90.86,90.89,4895.0,72.747,72.763,72.683,72.707,4895.0
2016-02-19 12:30:00,90.87,90.96,90.86,90.93,4789.0,72.691,72.763,72.683,72.739,4789.0
2016-02-19 12:35:00,90.98,91.01,90.94,90.97,2120.0,72.779,72.803,72.747,72.771,2120.0
2016-02-19 12:40:00,90.96,90.98,90.9,90.96,6216.0,72.763,72.779,72.715,72.763,6216.0
2016-02-19 12:45:00,90.96,91.03,90.89,90.89,7236.0,72.763,72.819,72.707,72.707,7236.0
2016-02-19 12:50:00,90.88,90.95,90.83,90.83,3800.0,72.699,72.755,72.659,72.659,3800.0
2016-02-19 12:55:00,90.85,90.85,90.76,90.82,4653.0,72.675,72.675,72.603,72.651,4653.0
2016-02-19 13:00:00,90.83,90.84,90.69,90.72,6459.0,72.659,72.667,72.547,72.571,6459.0
2016-02-19 13:05:00,90.74,90.75,90.66,90.71,7128.0,72.587,72.595,72.523,72.563,7128.0
2016-02-19 13:10:00,90.7,90.77,90.7,90.71,4686.0,72.555,72.611,72.555,72.563,4686.0
2016-02-19 13:15:00,90.71,90.76,90.71,90.73,2901.0,72.563,72.603,72.563,72.579,2901.0
2016-02-19 13:20:00,90.7,90.72,90.67,90.67,7156.0,72.555,72.571,72.531,72.531,7156.0
2016-02-19 13:25:00,90.66,90.74,90.64,90.73,5132.0,72.523,72.587,72.507,72.579,5132.0
2016-02-19 13:30:00,90.73,90.85,90.73,90.82,3652.0,72.579,72.675,72.579,72.651,3652.0
2016-02-19 13:35:00,90.85,90.92,90.84,90.89,3740.0,72.675,72.731,72.667,72.707,3740.0
2016-02-19 13:40:00,90.9,90.94,90.75,90.76,5933.0,72.715,72.747,72.595,72.603,5933.0
2016-02-19 13:45:00,90.74,90.78,90.74,90.77,2714.0,72.587,72.619,72.587,72.611,2714.0
2016-02-19 13:50:00,90.77,90.78,90.72,90.75,12378.0,72.611,72.619,72.571,72.595,12378.0
2016-02-19 13:55:00,90.76,90.76,90.68,90.69,5501.0,72.603,72.603,72.539,72.547,5501.0
2016-02-19 14:00:00,90.71,90.71,90.64,90.66,18018.0,72.563,72.563,72.507,72.523,18018.0
2016-02-19 14:05:00,90.67,90.76,90.66,90.75,5088.0,72.531,72.603,72.523,72.595,5088.0
2016-02-19 14:10:00,90.75,90.77,90.72,90.74,4560.0,72.595,72.611,72.571,72.587,4560.0
2016-02-19 14:15:00,90.73,90.73,90.68,90.68,4773.0,72.579,72.579,72.539,72.539,4773.0
2016-02-19 14:20:00,90.7,90.71,90.69,90.71,5498.0,72.555,72.563,72.547,72.563,5498.0
2016-02-19 14:25:00,90.72,90.74,90.62,90.62,6685.0,72.571,72.587,72.491,72.491,6685.0
2016-02-19 14:30:00,90.64,90.65,90.56,90.56,7020.0,72.507,72.515,72.443,72.443,7020.0
2016-02-19 14:35:00,90.56,90.68,90.56,90.68,6907.0,72.443,72.539,72.443,72.539,6907.0
2016-02-19 14:40:00,90.63,90.69,90.63,90.69,3965.0,72.499,72.547,72.499,72.547,3965.0
2016-02-19 14:45:00,90.72,90.72,90.65,90.69,7838.0,72.571,72.571,72.515,72.547,7838.0
2016-02-19 14:50:00,90.7,90.7,90.65,90.65,3700.0,72.555,72.555,72.515,72.515,3700.0
2016-02-19 14:55:00,90.64,90.66,90.6,90.62,5051.0,72.507,72.523,72.475,72.491,5051.0
2016-02-19 15:00:00,90.63,90.67,90.59,90.67,6452.0,72.499,72.531,72.467,72.531,6452.0
2016-02-19 15:05:00,90.66,90.72,90.66,90.71,4406.0,72.523,72.571,72.523,72.563,4406.0
2016-02-19 15:10:00,90.71,90.76,90.69,90.75,12613.0,72.563,72.603,72.547,72.595,12613.0
2016-02-19 15:15:00,90.75,90.79,90.74,90.78,5215.0,72.595,72.627,72.587,72.619,5215.0
2016-02-19 15:20:00,90.77,90.92,90.77,90.91,8438.0,72.611,72.731,72.611,72.723,8438.0
2016-02-19 15:25:00,90.9,90.98,90.9,90.97,17721.0,72.715,72.779,72.715,72.771,17721.0
2016-02-19 15:30:00,90.97,91.02,90.97,91.0,25543.0,72.771,72.811,72.771,72.795,25543.0
2016-02-19 15:35:00,91.0,91.08,90.97,91.08,27837.0,72.795,72.859,72.771,72.859,27837.0
2016-02-19 15:40:00,91.07,91.09,91.04,91.08,29154.0,72.851,72.867,72.827,72.859,29154.0
2016-02-19 15:45:00,91.08,91.08,90.82,90.92,49056.0,72.859,72.859,72.651,72.731,49056.0
2016-02-19 15:50:00,90.92,91.01,90.92,91.0,34055.0,72.731,72.803,72.731,72.795,34055.0
2016-02-19 15:55:00,91.0,91.06,90.96,91.02,75104.0,72.795,72.843,72.763,72.811,75104.0
2016-02-22 09:30:00,91.75,91.75,91.18,91.18,21148.0,73.395,73.395,72.939,72.939,21148.0
2016-02-22 09:35:00,91.21,91.56,91.21,91.25,6077.0,72.963,73.243,72.963,72.995,6077.0
2016-02-22 09:40:00,91.27,91.34,91.17,91.22,6837.0,73.011,73.067,72.931,72.971,6837.0
2016-02-22 09:45:00,91.22,91.37,91.21,91.32,5253.0,72.971,73.091,72.963,73.051,5253.0
2016-02-22 09:50:00,91.22,91.23,91.09,91.19,6393.0,72.971,72.979,72.867,72.947,6393.0
2016-02-22 09:55:00,91.31,91.31,91.21,91.23,5400.0,73.043,73.043,72.963,72.979,5400.0
2016-02-22 10:00:00,91.21,91.22,90.96,90.99,21985.0,72.963,72.971,72.763,72.787,21985.0
2016-02-22 10:05:00,90.98,90.98,90.86,90.89,8636.0,72.779,72.779,72.683,72.707,8636.0
2016-02-22 10:10:00,90.91,91.04,90.91,91.04,8700.0,72.723,72.827,72.723,72.827,8700.0
2016-02-22 10:15:00,91.08,91.12,90.95,91.12,6401.0,72.859,72.891,72.755,72.891,6401.0
2016-02-22 10:20:00,91.16,91.16,90.91,90.91,10821.0,72.923,72.923,72.723,72.723,10821.0
2016-02-22 10:25:00,90.87,91.15,90.87,91.14,6100.0,72.691,72.915,72.691,72.907,6100.0
2016-02-22 10:30:00,91.1,91.19,90.94,90.95,5228.0,72.875,72.947,72.747,72.755,5228.0
2016-02-22 10:35:00,90.92,90.99,90.75,90.75,15758.0,72.731,72.787,72.595,72.595,15758.0
2016-02-22 10:40:00,90.76,90.77,90.59,90.65,7000.0,72.603,72.611,72.467,72.515,7000.0
2016-02-22 10:45:00,90.65,90.69,90.62,90.64,5819.0,72.515,72.547,72.491,72.507,5819.0
2016-02-22 10:50:00,90.64,90.71,90.55,90.69,20886.0,72.507,72.563,72.435,72.547,20886.0
2016-02-22 10:55:00,90.71,90.86,90.71,90.85,7802.0,72.563,72.683,72.563,72.675,7802.0
2016-02-22 11:00:00,90.86,90.9,90.75,90.75,9384.0,72.683,72.715,72.595,72.595,9384.0
2016-02-22 11:05:00,90.69,90.7,90.57,90.58,2850.0,72.547,72.555,72.451,72.459,2850.0
2016-02-22 11:10:00,90.59,90.74,90.58,90.74,7410.0,72.467,72.587,72.459,72.587,7410.0
2016-02-22 11:15:00,90.7,90.73,90.66,90.67,4610.0,72.555,72.579,72.523,72.531,4610.0
2016-02-22 11:20:00,90.68,90.7,90.51,90.51,8561.0,72.539,72.555,72.403,72.403,8561.0
2016-02-22 11:25:00,90.52,90.59,90.48,90.5,6929.0,72.411,72.467,72.379,72.395,6929.0
2016-02-22 11:30:00,90.5,90.62,90.47,90.55,12319.0,72.395,72.491,72.371,72.435,12319.0
2016-02-22 11:35:00,90.53,90.6,90.53,90.59,8276.0,72.419,72.475,72.419,72.467,8276.0
2016-02-22 11:40:00,90.57,90.58,90.43,90.45,9348.0,72.451,72.459,72.339,72.355,9348.0
2016-02-22 11:45:00,90.47,90.5,90.43,90.49,4230.0,72.371,72.395,72.339,72.387,4230.0
2016-02-22 11:50:00,90.44,90.44,90.29,90.33,9621.0,72.347,72.347,72.227,72.259,9621.0
2016-02-22 11:55:00,90.34,90.44,90.34,90.43,5458.0,72.267,72.347,72.267,72.339,5458.0
2016-02-22 12:00:00,90.46,90.49,90.41,90.41,3200.0,72.363,72.387,72.323,72.323,3200.0
2016-02-22 12:05:00,90.42,90.42,90.31,90.31,9441.0,72.331,72.331,72.243,72.243,9441.0
2016-02-22 12:10:00,90.32,90.35,90.31,90.34,5622.0,72.251,72.275,72.243,72.267,5622.0
2016-02-22 12:15:00,90.33,90.37,90.31,90.35,7300.0,72.259,72.291,72.243,72.275,7300.0
2016-02-22 12:20:00,90.35,90.37,90.29,90.3,7795.0,72.275,72.291,72.227,72.235,7795.0
2016-02-22 12:25:00,90.33,90.33,90.27,90.29,7510.0,72.259,72.259,72.211,72.227,7510.0
2016-02-22 12:30:00,90.28,90.33,90.25,90.25,5091.0,72.219,72.259,72.195,72.195,5091.0
2016-02-22 12:35:00,90.27,90.31,90.2,90.21,8023.0,72.211,72.243,72.155,72.163,8023.0
2016-02-22 12:40:00,90.22,90.32,90.22,90.3,5505.0,72.171,72.251,72.171,72.235,5505.0
2016-02-22 12:45:00,90.3,90.35,90.3,90.31,7691.0,72.235,72.275,72.235,72.243,7691.0
2016-02-22 12:50:00,90.28,90.37,90.28,90.34,4748.0,72.219,72.291,72.219,72.267,4748.0
2016-02-22 12:55:00,90.33,90.33,90.2,90.2,8652.0,72.259,72.259,72.155,72.155,8652.0
2016-02-22 13:00:00,90.2,90.2,90.1,90.13,3358.0,72.155,72.155,72.075,72.099,3358.0
2016-02-22 13:05:00,90.1,90.13,90.09,90.11,5722.0,72.075,72.099,72.067,72.083,5722.0
2016-02-22 13:10:00,90.09,90.1,90.08,90.08,4533.0,72.067,72.075,72.059,72.059,4533.0
2016-02-22 13:15:00,90.09,90.14,90.08,90.1,5701.0,72.067,72.107,72.059,72.075,5701.0
2016-02-22 13:20:00,90.11,90.11,90.06,90.06,4177.0,72.083,72.083,72.043,72.043,4177.0
2016-02-22 13:25:00,90.07,90.11,90.05,90.06,4352.0,72.051,72.083,72.035,72.043,4352.0
2016-02-22 13:30:00,90.05,90.09,90.01,90.06,14734.0,72.035,72.067,72.003,72.043,14734.0
2016-02-22 13:35:00,90.07,90.2,90.06,90.17,7015.0,72.051,72.155,72.043,72.131,7015.0
2016-02-22 13:40:00,90.17,90.23,90.16,90.18,8250.0,72.131,72.179,72.123,72.139,8250.0
2016-02-22 13:45:00,90.17,90.23,90.17,90.22,4079.0,72.131,72.179,72.131,72.171,4079.0
2016-02-22 13:50:00,90.22,90.27,90.19,90.25,8977.0,72.171,72.211,72.147,72.195,8977.0
2016-02-22 13:55:00,90.27,90.37,90.27,90.35,7538.0,72.211,72.291,72.211,72.275,7538.0
2016-02-22 14:00:00,90.34,90.39,90.31,90.32,5559.0,72.267,72.307,72.243,72.251,5559.0
2016-02-22 14:05:00,90.31,90.32,90.23,90.24,7759.0,72.243,72.251,72.179,72.187,7759.0
2016-02-22 14:10:00,90.24,90.33,90.24,90.31,4494.0,72.187,72.259,72.187,72.243,4494.0
2016-02-22 14:15:00,90.31,90.39,90.29,90.37,4566.0,72.243,72.307,72.227,72.291,4566.0
2016-02-22 14:20:00,90.4,90.45,90.4,90.45,5413.0,72.315,72.355,72.315,72.355,5413.0
2016-02-22 14:25:00,90.47,90.63,90.47,90.57,7280.0,72.371,72.499,72.371,72.451,7280.0
2016-02-22 14:30:00,90.57,90.64,90.47,90.47,10243.0,72.451,72.507,72.371,72.371,10243.0
2016-02-22 14:35:00,90.47,90.47,90.36,90.4,5290.0,72.371,72.371,72.283,72.315,5290.0
2016-02-22 14:40:00,90.42,90.42,90.32,90.38,4710.0,72.331,72.331,72.251,72.299,4710.0
2016-02-22 14:45:00,90.39,90.43,90.32,90.33,6572.0,72.307,72.339,72.251,72.259,6572.0
2016-02-22 14:50:00,90.35,90.38,90.34,90.35,3920.0,72.275,72.299,72.267,72.275,3920.0
2016-02-22 14:55:00,90.39,90.42,90.35,90.4,6401.0,72.307,72.331,72.275,72.315,6401.0
2016-02-22 15:00:00,90.43,90.43,90.37,90.39,4624.0,72.339,72.339,72.291,72.307,4624.0
2016-02-22 15:05:00,90.4,90.41,90.31,90.31,9861.0,72.315,72.323,72.243,72.243,9861.0
2016-02-22 15:10:00,90.35,90.38,90.29,90.3,6016.0,72.275,72.299,72.227,72.235,6016.0
2016-02-22 15:15:00,90.3,90.32,90.27,90.3,4478.0,72.235,72.251,72.211,72.235,4478.0
2016-02-22 15:20:00,90.3,90.43,90.3,90.42,6500.0,72.235,72.339,72.235,72.331,6500.0
2016-02-22 15:25:00,90.42,90.48,90.41,90.42,9300.0,72.331,72.379,72.323,72.331,9300.0
2016-02-22 15:30:00,90.43,90.49,90.37,90.39,9678.0,72.339,72.387,72.291,72.307,9678.0
2016-02-22 15:35:00,90.4,90.44,90.36,90.37,15258.0,72.315,72.347,72.283,72.291,15258.0
2016-02-22 15:40:00,90.37,90.48,90.37,90.43,21622.0,72.291,72.379,72.291,72.339,21622.0
2016-02-22 15:45:00,90.47,90.52,90.32,90.33,19348.0,72.371,72.411,72.251,72.259,19348.0
2016-02-22 15:50:00,90.33,90.38,90.28,90.28,17063.0,72.259,72.299,72.219,72.219,17063.0
2016-02-22 15:55:00,90.3,90.36,90.29,90.34,50289.0,72.235,72.283,72.227,72.267,50289.0
2016-02-23 09:30:00,89.73,89.87,89.6,89.6,17544.0,72.2445,72.3572,72.1398,72.1398,17544.0
2016-02-23 09:35:00,89.62,89.68,89.17,89.46,23514.0,72.1559,72.2042,71.7936,72.0271,23514.0
2016-02-23 09:40:00,89.41,89.65,89.34,89.52,13969.0,71.9869,72.1801,71.9305,72.0754,13969.0
2016-02-23 09:45:00,89.52,89.59,89.17,89.24,16089.0,72.0754,72.1318,71.7936,71.85,16089.0
2016-02-23 09:50:00,89.29,89.29,89.06,89.27,10475.0,71.8902,71.8902,71.7051,71.8741,10475.0
2016-02-23 09:55:00,89.3,89.35,88.93,89.05,17156.0,71.8983,71.9385,71.6004,71.697,17156.0
2016-02-23 10:00:00,89.08,89.25,89.0,89.25,26316.0,71.7212,71.858,71.6568,71.858,26316.0
2016-02-23 10:05:00,89.25,89.47,89.25,89.42,5340.0,71.858,72.0352,71.858,71.9949,5340.0
2016-02-23 10:10:00,89.49,89.59,89.43,89.51,9299.0,72.0513,72.1318,72.003,72.0674,9299.0
2016-02-23 10:15:00,89.54,89.64,89.49,89.51,8186.0,72.0915,72.172,72.0513,72.0674,8186.0
2016-02-23 10:20:00,89.57,89.71,89.56,89.65,5126.0,72.1157,72.2284,72.1076,72.1801,5126.0
2016-02-23 10:25:00,89.66,89.78,89.66,89.77,3381.0,72.1881,72.2848,72.1881,72.2767,3381.0
2016-02-23 10:30:00,89.78,89.83,89.56,89.6,9329.0,72.2848,72.325,72.1076,72.1398,9329.0
2016-02-23 10:35:00,89.6,89.65,89.5,89.51,14910.0,72.1398,72.1801,72.0593,72.0674,14910.0
2016-02-23 10:40:00,89.51,89.63,89.49,89.49,20497.0,72.0674,72.164,72.0513,72.0513,20497.0
2016-02-23 10:45:00,89.53,89.59,89.3,89.59,24172.0,72.0835,72.1318,71.8983,72.1318,24172.0
2016-02-23 10:50:00,89.57,89.83,89.56,89.77,5445.0,72.1157,72.325,72.1076,72.2767,5445.0
2016-02-23 10:55:00,89.75,89.86,89.74,89.84,6174.0,72.2606,72.3492,72.2526,72.3331,6174.0
2016-02-23 11:00:00,89.84,89.89,89.79,89.88,5114.0,72.3331,72.3733,72.2928,72.3653,5114.0
2016-02-23 11:05:00,89.86,89.88,89.75,89.77,5266.0,72.3492,72.3653,72.2606,72.2767,5266.0
2016-02-23 11:10:00,89.76,90.03,89.75,90.03,5126.0,72.2687,72.486,72.2606,72.486,5126.0
2016-02-23 11:15:00,90.0,90.03,89.9,89.9,11013.0,72.4619,72.486,72.3814,72.3814,11013.0
2016-02-23 11:20:00,89.9,89.9,89.81,89.89,5968.0,72.3814,72.3814,72.3089,72.3733,5968.0
2016-02-23 11:25:00,89.92,90.06,89.86,90.06,5493.0,72.3975,72.5102,72.3492,72.5102,5493.0
2016-02-23 11:30:00,90.04,90.04,89.91,89.91,3455.0,72.4941,72.4941,72.3894,72.3894,3455.0
2016-02-23 11:35:00,89.92,90.15,89.92,90.13,4127.0,72.3975,72.5827,72.3975,72.5666,4127.0
2016-02-23 11:40:00,90.13,90.22,90.13,90.22,4463.0,72.5666,72.639,72.5666,72.639,4463.0
2016-02-23 11:45:00,90.21,90.28,90.18,90.27,4367.0,72.631,72.6873,72.6068,72.6793,4367.0
2016-02-23 11:50:00,90.27,90.3,90.22,90.28,2314.0,72.6793,72.7034,72.639,72.6873,2314.0
2016-02-23 11:55:00,90.25,90.25,90.0,90.0,14100.0,72.6632,72.6632,72.4619,72.4619,14100.0
2016-02-23 12:00:00,89.98,90.02,89.81,89.86,27806.0,72.4458,72.478,72.3089,72.3492,27806.0
2016-02-23 12:05:00,89.85,89.89,89.8,89.84,3380.0,72.3411,72.3733,72.3009,72.3331,3380.0
2016-02-23 12:10:00,89.82,89.88,89.79,89.87,4664.0,72.317,72.3653,72.2928,72.3572,4664.0
2016-02-23 12:15:00,89.86,89.87,89.46,89.5,16082.0,72.3492,72.3572,72.0271,72.0593,16082.0
2016-02-23 12:20:00,89.52,89.61,89.51,89.61,4400.0,72.0754,72.1479,72.0674,72.1479,4400.0
2016-02-23 12:25:00,89.6,89.65,89.55,89.62,5041.0,72.1398,72.1801,72.0996,72.1559,5041.0
2016-02-23 12:30:00,89.6,89.68,89.59,89.59,2411.0,72.1398,72.2042,72.1318,72.1318,2411.0
2016-02-23 12:35:00,89.64,89.66,89.59,89.6,10540.0,72.172,72.1881,72.1318,72.1398,10540.0
2016-02-23 12:40:00,89.62,89.81,89.62,89.78,3840.0,72.1559,72.3089,72.1559,72.2848,3840.0
2016-02-23 12:45:00,89.81,89.83,89.78,89.82,1552.0,72.3089,72.325,72.2848,72.317,1552.0
2016-02-23 12:50:00,89.85,89.96,89.85,89.86,13411.0,72.3411,72.4297,72.3411,72.3492,13411.0
2016-02-23 12:55:00,89.87,89.95,89.86,89.91,3829.0,72.3572,72.4216,72.3492,72.3894,3829.0
2016-02-23 13:00:00,89.9,89.95,89.89,89.93,1800.0,72.3814,72.4216,72.3733,72.4055,1800.0
2016-02-23 13:05:00,89.98,90.01,89.92,89.98,2400.0,72.4458,72.4699,72.3975,72.4458,2400.0
2016-02-23 13:10:00,89.98,89.99,89.95,89.95,2000.0,72.4458,72.4538,72.4216,72.4216,2000.0
2016-02-23 13:15:00,89.98,90.0,89.95,89.98,3200.0,72.4458,72.4619,72.4216,72.4458,3200.0
2016-02-23 13:20:00,89.95,89.98,89.84,89.84,3880.0,72.4216,72.4458,72.3331,72.3331,3880.0
2016-02-23 13:25:00,89.84,89.92,89.81,89.9,5076.0,72.3331,72.3975,72.3089,72.3814,5076.0
2016-02-23 13:30:00,89.88,89.94,89.88,89.93,8693.0,72.3653,72.4136,72.3653,72.4055,8693.0
2016-02-23 13:35:00,89.93,90.08,89.93,90.06,6156.0,72.4055,72.5263,72.4055,72.5102,6156.0
2016-02-23 13:40:00,90.05,90.07,90.03,90.05,3941.0,72.5021,72.5182,72.486,72.5021,3941.0
2016-02-23 13:45:00,90.04,90.09,90.0,90.01,16216.0,72.4941,72.5343,72.4619,72.4699,16216.0
2016-02-23 13:50:00,89.98,90.02,89.96,90.02,2900.0,72.4458,72.478,72.4297,72.478,2900.0
2016-02-23 13:55:00,90.02,90.02,89.93,89.97,12175.0,72.478,72.478,72.4055,72.4377,12175.0
2016-02-23 14:00:00,89.95,90.01,89.93,89.98,7319.0,72.4216,72.4699,72.4055,72.4458,7319.0
2016-02-23 14:05:00,90.0,90.11,90.0,90.09,3652.0,72.4619,72.5504,72.4619,72.5343,3652.0
2016-02-23 14:10:00,90.09,90.14,90.05,90.14,3083.0,72.5343,72.5746,72.5021,72.5746,3083.0
2016-02-23 14:15:00,90.15,90.2,90.08,90.18,6008.0,72.5827,72.6229,72.5263,72.6068,6008.0
2016-02-23 14:20:00,90.18,90.24,90.16,90.24,3338.0,72.6068,72.6551,72.5907,72.6551,3338.0
2016-02-23 14:25:00,90.22,90.22,90.08,90.15,5794.0,72.639,72.639,72.5263,72.5827,5794.0
2016-02-23 14:30:00,90.17,90.26,90.17,90.24,7137.0,72.5988,72.6712,72.5988,72.6551,7137.0
2016-02-23 14:35:00,90.24,90.24,90.19,90.22,66133.0,72.6551,72.6551,72.6149,72.639,66133.0
2016-02-23 14:40:00,90.2,90.29,90.19,90.25,23714.0,72.6229,72.6954,72.6149,72.6632,23714.0
2016-02-23 14:45:00,90.23,90.31,90.22,90.29,4838.0,72.6471,72.7115,72.639,72.6954,4838.0
2016-02-23 14:50:00,90.29,90.32,90.23,90.23,5730.0,72.6954,72.7195,72.6471,72.6471,5730.0
2016-02-23 14:55:00,90.22,90.24,90.2,90.2,3822.0,72.639,72.6551,72.6229,72.6229,3822.0
2016-02-23 15:00:00,90.2,90.21,89.94,89.94,9644.0,72.6229,72.631,72.4136,72.4136,9644.0
2016-02-23 15:05:00,89.95,89.96,89.78,89.78,14033.0,72.4216,72.4297,72.2848,72.2848,14033.0
2016-02-23 15:10:00,89.78,89.82,89.56,89.57,28271.0,72.2848,72.317,72.1076,72.1157,28271.0
2016-02-23 15:15:00,89.58,89.62,89.57,89.6,14099.0,72.1237,72.1559,72.1157,72.1398,14099.0
2016-02-23 15:20:00,89.61,89.69,89.59,89.62,24304.0,72.1479,72.2123,72.1318,72.1559,24304.0
2016-02-23 15:25:00,89.63,89.72,89.63,89.67,10197.0,72.164,72.2364,72.164,72.1962,10197.0
2016-02-23 15:30:00,89.67,89.85,89.67,89.84,12680.0,72.1962,72.3411,72.1962,72.3331,12680.0
2016-02-23 15:35:00,89.84,89.97,89.83,89.96,25506.0,72.3331,72.4377,72.325,72.4297,25506.0
2016-02-23 15:40:00,89.96,90.05,89.96,90.04,35667.0,72.4297,72.5021,72.4297,72.4941,35667.0
2016-02-23 15:45:00,90.06,90.06,90.04,90.05,42504.0,72.5102,72.5102,72.4941,72.5021,42504.0
2016-02-23 15:50:00,90.05,90.07,90.04,90.05,40300.0,72.5021,72.5182,72.4941,72.5021,40300.0
2016-02-23 15:55:00,90.05,90.05,89.81,89.91,89731.0,72.5021,72.5021,72.3089,72.3894,89731.0
2016-02-24 09:30:00,89.64,89.99,89.4,89.58,13977.0,72.172,72.4538,71.9788,72.1237,13977.0
2016-02-24 09:35:00,89.62,89.8,89.62,89.74,11861.0,72.1559,72.3009,72.1559,72.2526,11861.0
2016-02-24 09:40:00,89.75,90.28,89.75,90.25,8818.0,72.2606,72.6873,72.2606,72.6632,8818.0
2016-02-24 09:45:00,90.22,90.25,89.85,90.18,13313.0,72.639,72.6632,72.3411,72.6068,13313.0
2016-02-24 09:50:00,90.16,90.16,89.94,90.08,13602.0,72.5907,72.5907,72.4136,72.5263,13602.0
2016-02-24 09:55:00,90.07,90.17,89.99,90.05,7800.0,72.5182,72.5988,72.4538,72.5021,7800.0
2016-02-24 10:00:00,90.09,90.09,89.97,90.04,21159.0,72.5343,72.5343,72.4377,72.4941,21159.0
2016-02-24 10:05:00,90.01,90.11,89.98,90.03,13653.0,72.4699,72.5504,72.4458,72.486,13653.0
2016-02-24 10:10:00,90.08,90.11,90.01,90.09,6702.0,72.5263,72.5504,72.4699,72.5343,6702.0
2016-02-24 10:15:00,90.09,90.29,90.06,90.28,10616.0,72.5343,72.6954,72.5102,72.6873,10616.0
2016-02-24 10:20:00,90.26,90.34,90.18,90.18,18078.0,72.6712,72.7356,72.6068,72.6068,18078.0
2016-02-24 10:25:00,90.18,90.23,90.06,90.22,12796.0,72.6068,72.6471,72.5102,72.639,12796.0
2016-02-24 10:30:00,90.23,90.26,89.98,90.03,15087.0,72.6471,72.6712,72.4458,72.486,15087.0
2016-02-24 10:35:00,90.03,90.38,90.03,90.36,12225.0,72.486,72.7678,72.486,72.7517,12225.0
2016-02-24 10:40:00,90.34,90.48,90.31,90.34,14806.0,72.7356,72.8483,72.7115,72.7356,14806.0
2016-02-24 10:45:00,90.34,90.34,90.18,90.25,10710.0,72.7356,72.7356,72.6068,72.6632,10710.0
2016-02-24 10:50:00,90.27,90.36,90.25,90.36,6496.0,72.6793,72.7517,72.6632,72.7517,6496.0
2016-02-24 10:55:00,90.36,90.46,90.35,90.42,11763.0,72.7517,72.8322,72.7437,72.8,11763.0
2016-02-24 11:00:00,90.42,90.42,90.29,90.31,6692.0,72.8,72.8,72.6954,72.7115,6692.0
2016-02-24 11:05:00,90.32,90.32,90.21,90.24,9197.0,72.7195,72.7195,72.631,72.6551,9197.0
2016-02-24 11:10:00,90.24,90.31,90.21,90.26,7812.0,72.6551,72.7115,72.631,72.6712,7812.0
2016-02-24 11:15:00,90.24,90.25,90.03,90.05,23474.0,72.6551,72.6632,72.486,72.5021,23474.0
2016-02-24 11:20:00,90.05,90.06,89.96,89.98,14434.0,72.5021,72.5102,72.4297,72.4458,14434.0
2016-02-24 11:25:00,89.96,90.11,89.91,90.11,13700.0,72.4297,72.5504,72.3894,72.5504,13700.0
2016-02-24 11:30:00,90.1,90.18,90.1,90.12,7102.0,72.5424,72.6068,72.5424,72.5585,7102.0
2016-02-24 11:35:00,90.14,90.2,90.07,90.07,18138.0,72.5746,72.6229,72.5182,72.5182,18138.0
2016-02-24 11:40:00,90.06,90.19,90.06,90.19,6717.0,72.5102,72.6149,72.5102,72.6149,6717.0
2016-02-24 11:45:00,90.2,90.25,90.18,90.2,6700.0,72.6229,72.6632,72.6068,72.6229,6700.0
2016-02-24 11:50:00,90.22,90.27,90.22,90.27,5900.0,72.639,72.6793,72.639,72.6793,5900.0
2016-02-24 11:55:00,90.29,90.38,90.27,90.31,7708.0,72.6954,72.7678,72.6793,72.7115,7708.0
2016-02-24 12:00:00,90.31,90.31,90.12,90.16,13301.0,72.7115,72.7115,72.5585,72.5907,13301.0
2016-02-24 12:05:00,90.16,90.2,90.1,90.1,23696.0,72.5907,72.6229,72.5424,72.5424,23696.0
2016-02-24 12:10:00,90.12,90.12,89.88,89.92,28579.0,72.5585,72.5585,72.3653,72.3975,28579.0
2016-02-24 12:15:00,89.92,89.92,89.76,89.76,8828.0,72.3975,72.3975,72.2687,72.2687,8828.0
2016-02-24 12:20:00,89.73,89.73,89.48,89.48,10099.0,72.2445,72.2445,72.0432,72.0432,10099.0
2016-02-24 12:25:00,89.48,89.49,89.36,89.38,9651.0,72.0432,72.0513,71.9466,71.9627,9651.0
2016-02-24 12:30:00,89.39,89.48,89.38,89.41,13972.0,71.9708,72.0432,71.9627,71.9869,13972.0
2016-02-24 12:35:00,89.42,89.47,89.39,89.44,18848.0,71.9949,72.0352,71.9708,72.011,18848.0
2016-02-24 12:40:00,89.44,89.47,89.41,89.47,2933.0,72.011,72.0352,71.9869,72.0352,2933.0
2016-02-24 12:45:00,89.45,89.68,89.45,89.62,17865.0,72.0191,72.2042,72.0191,72.1559,17865.0
2016-02-24 12:50:00,89.62,89.74,89.59,89.61,8100.0,72.1559,72.2526,72.1318,72.1479,8100.0
2016-02-24 12:55:00,89.63,89.75,89.62,89.74,6436.0,72.164,72.2606,72.1559,72.2526,6436.0
2016-02-24 13:00:00,89.75,89.8,89.73,89.78,5301.0,72.2606,72.3009,72.2445,72.2848,5301.0
2016-02-24 13:05:00,89.77,89.8,89.57,89.57,10101.0,72.2767,72.3009,72.1157,72.1157,10101.0
2016-02-24 13:10:00,89.55,89.74,89.55,89.72,8000.0,72.0996,72.2526,72.0996,72.2364,8000.0
2016-02-24 13:15:00,89.71,89.86,89.63,89.7,31730.0,72.2284,72.3492,72.164,72.2203,31730.0
2016-02-24 13:20:00,89.67,89.67,89.56,89.61,3100.0,72.1962,72.1962,72.1076,72.1479,3100.0
2016-02-24 13:25:00,89.61,89.68,89.52,89.65,13974.0,72.1479,72.2042,72.0754,72.1801,13974.0
2016-02-24 13:30:00,89.65,89.68,89.63,89.63,2025.0,72.1801,72.2042,72.164,72.164,2025.0
2016-02-24 13:35:00,89.63,89.67,89.58,89.6,5571.0,72.164,72.1962,72.1237,72.1398,5571.0
2016-02-24 13:40:00,89.6,89.75,89.6,89.75,5701.0,72.1398,72.2606,72.1398,72.2606,5701.0
2016-02-24 13:45:00,89.76,89.78,89.71,89.77,3402.0,72.2687,72.2848,72.2284,72.2767,3402.0
2016-02-24 13:50:00,89.79,89.83,89.78,89.8,4569.0,72.2928,72.325,72.2848,72.3009,4569.0
2016-02-24 13:55:00,89.84,89.93,89.83,89.87,4503.0,72.3331,72.4055,72.325,72.3572,4503.0
2016-02-24 14:00:00,89.92,89.99,89.91,89.93,4247.0,72.3975,72.4538,72.3894,72.4055,4247.0
2016-02-24 14:05:00,89.95,90.16,89.95,90.14,8864.0,72.4216,72.5907,72.4216,72.5746,8864.0
2016-02-24 14:10:00,90.17,90.29,90.15,90.29,5100.0,72.5988,72.6954,72.5827,72.6954,5100.0
2016-02-24 14:15:00,90.31,90.4,90.27,90.3,9221.0,72.7115,72.7839,72.6793,72.7034,9221.0
2016-02-24 14:20:00,90.28,90.33,90.2,90.2,19447.0,72.6873,72.7276,72.6229,72.6229,19447.0
2016-02-24 14:25:00,90.21,90.21,90.0,90.09,14020.0,72.631,72.631,72.4619,72.5343,14020.0
2016-02-24 14:30:00,90.06,90.14,90.06,90.14,6836.0,72.5102,72.5746,72.5102,72.5746,6836.0
2016-02-24 14:35:00,90.13,90.34,90.11,90.34,7991.0,72.5666,72.7356,72.5504,72.7356,7991.0
2016-02-24 14:40:00,90.32,90.56,90.32,90.54,15738.0,72.7195,72.9128,72.7195,72.8967,15738.0
2016-02-24 14:45:00,90.54,90.58,90.49,90.51,9126.0,72.8967,72.9289,72.8564,72.8725,9126.0
2016-02-24 14:50:00,90.52,90.55,90.48,90.49,7680.0,72.8806,72.9047,72.8483,72.8564,7680.0
2016-02-24 14:55:00,90.5,90.54,90.46,90.49,8878.0,72.8645,72.8967,72.8322,72.8564,8878.0
2016-02-24 15:00:00,90.5,90.55,90.48,90.54,7260.0,72.8645,72.9047,72.8483,72.8967,7260.0
2016-02-24 15:05:00,90.55,90.63,90.43,90.61,12351.0,72.9047,72.9691,72.8081,72.953,12351.0
2016-02-24 15:10:00,90.61,90.76,90.61,90.72,11771.0,72.953,73.0738,72.953,73.0416,11771.0
2016-02-24 15:15:00,90.7,90.76,90.66,90.76,13238.0,73.0255,73.0738,72.9933,73.0738,13238.0
2016-02-24 15:20:00,90.78,90.83,90.75,90.81,8802.0,73.0899,73.1301,73.0657,73.114,8802.0
2016-02-24 15:25:00,90.82,90.93,90.8,90.84,14414.0,73.1221,73.2107,73.106,73.1382,14414.0
2016-02-24 15:30:00,90.84,90.87,90.69,90.71,18230.0,73.1382,73.1623,73.0174,73.0335,18230.0
2016-02-24 15:35:00,90.72,90.82,90.68,90.78,12623.0,73.0416,73.1221,73.0094,73.0899,12623.0
2016-02-24 15:40:00,90.79,90.85,90.7,90.7,17292.0,73.0979,73.1462,73.0255,73.0255,17292.0
2016-02-24 15:45:00,90.7,90.71,90.53,90.53,13682.0,73.0255,73.0335,72.8886,72.8886,13682.0
2016-02-24 15:50:00,90.53,90.65,90.53,90.65,17264.0,72.8886,72.9852,72.8886,72.9852,17264.0
2016-02-24 15:55:00,90.65,90.71,90.59,90.67,30910.0,72.9852,73.0335,72.9369,73.0013,30910.0
2016-02-25 09:30:00,90.66,90.8,90.18,90.62,12336.0,72.9933,73.106,72.6068,72.9611,12336.0
2016-02-25 09:35:00,90.48,91.06,90.29,91.0,14680.0,72.8483,73.3153,72.6954,73.267,14680.0
2016-02-25 09:40:00,90.98,91.03,90.67,90.81,9740.0,73.2509,73.2912,73.0013,73.114,9740.0
2016-02-25 09:45:00,90.83,90.91,90.67,90.87,10800.0,73.1301,73.1946,73.0013,73.1623,10800.0
2016-02-25 09:50:00,90.9,91.31,90.87,91.24,4509.0,73.1865,73.5166,73.1623,73.4602,4509.0
2016-02-25 09:55:00,91.21,91.21,91.12,91.12,2181.0,73.4361,73.4361,73.3636,73.3636,2181.0
2016-02-25 10:00:00,91.11,91.23,91.03,91.03,12851.0,73.3556,73.4522,73.2912,73.2912,12851.0
2016-02-25 10:05:00,91.1,91.13,90.93,91.04,9769.0,73.3475,73.3717,73.2107,73.2992,9769.0
2016-02-25 10:10:00,91.05,91.09,90.92,91.02,11173.0,73.3073,73.3395,73.2026,73.2831,11173.0
2016-02-25 10:15:00,91.02,91.09,90.94,91.01,10416.0,73.2831,73.3395,73.2187,73.2751,10416.0
2016-02-25 10:20:00,91.05,91.09,90.95,91.06,6710.0,73.3073,73.3395,73.2268,73.3153,6710.0
2016-02-25 10:25:00,91.05,91.05,90.91,91.04,6974.0,73.3073,73.3073,73.1946,73.2992,6974.0
2016-02-25 10:30:00,91.0,91.09,90.97,91.03,12988.0,73.267,73.3395,73.2429,73.2912,12988.0
2016-02-25 10:35:00,91.01,91.12,91.0,91.1,17035.0,73.2751,73.3636,73.267,73.3475,17035.0
2016-02-25 10:40:00,91.11,91.28,91.11,91.25,6323.0,73.3556,73.4925,73.3556,73.4683,6323.0
2016-02-25 10:45:00,91.25,91.36,91.23,91.36,5375.0,73.4683,73.5569,73.4522,73.5569,5375.0
2016-02-25 10:50:00,91.36,91.46,91.36,91.41,3900.0,73.5569,73.6374,73.5569,73.5971,3900.0
2016-02-25 10:55:00,91.45,91.45,91.31,91.35,8300.0,73.6293,73.6293,73.5166,73.5488,8300.0
2016-02-25 11:00:00,91.31,91.41,91.27,91.41,6100.0,73.5166,73.5971,73.4844,73.5971,6100.0
2016-02-25 11:05:00,91.38,91.54,91.34,91.5,7228.0,73.573,73.7018,73.5408,73.6696,7228.0
2016-02-25 11:10:00,91.55,91.55,91.47,91.47,5732.0,73.7098,73.7098,73.6454,73.6454,5732.0
2016-02-25 11:15:00,91.47,91.49,91.36,91.39,6596.0,73.6454,73.6615,73.5569,73.581,6596.0
2016-02-25 11:20:00,91.33,91.39,91.17,91.21,14277.0,73.5327,73.581,73.4039,73.4361,14277.0
2016-02-25 11:25:00,91.16,91.4,91.16,91.4,10280.0,73.3958,73.5891,73.3958,73.5891,10280.0
2016-02-25 11:30:00,91.42,91.59,91.42,91.45,9206.0,73.6052,73.742,73.6052,73.6293,9206.0
2016-02-25 11:35:00,91.5,91.63,91.5,91.6,8586.0,73.6696,73.7742,73.6696,73.7501,8586.0
2016-02-25 11:40:00,91.56,91.65,91.47,91.49,7638.0,73.7179,73.7904,73.6454,73.6615,7638.0
2016-02-25 11:45:00,91.47,91.59,91.45,91.45,3796.0,73.6454,73.742,73.6293,73.6293,3796.0
2016-02-25 11:50:00,91.48,91.58,91.45,91.48,11085.0,73.6535,73.734,73.6293,73.6535,11085.0
2016-02-25 11:55:00,91.5,91.65,91.5,91.55,13424.0,73.6696,73.7904,73.6696,73.7098,13424.0
2016-02-25 12:00:00,91.53,91.68,91.5,91.68,13102.0,73.6937,73.8145,73.6696,73.8145,13102.0
2016-02-25 12:05:00,91.66,91.73,91.66,91.67,7115.0,73.7984,73.8548,73.7984,73.8065,7115.0
2016-02-25 12:10:00,91.7,91.74,91.6,91.65,14478.0,73.8306,73.8628,73.7501,73.7904,14478.0
2016-02-25 12:15:00,91.67,91.77,91.67,91.72,10930.0,73.8065,73.887,73.8065,73.8467,10930.0
2016-02-25 12:20:00,91.7,91.75,91.62,91.71,12399.0,73.8306,73.8709,73.7662,73.8387,12399.0
2016-02-25 12:25:00,91.75,91.75,91.6,91.66,10925.0,73.8709,73.8709,73.7501,73.7984,10925.0
2016-02-25 12:30:00,91.66,91.67,91.52,91.56,4250.0,73.7984,73.8065,73.6857,73.7179,4250.0
2016-02-25 12:35:00,91.51,91.57,91.48,91.54,3570.0,73.6776,73.7259,73.6535,73.7018,3570.0
2016-02-25 12:40:00,91.55,91.55,91.49,91.53,1400.0,73.7098,73.7098,73.6615,73.6937,1400.0
2016-02-25 12:45:00,91.52,91.56,91.45,91.54,6539.0,73.6857,73.7179,73.6293,73.7018,6539.0
2016-02-25 12:50:00,91.54,91.68,91.53,91.68,6273.0,73.7018,73.8145,73.6937,73.8145,6273.0
2016-02-25 12:55:00,91.67,91.68,91.58,91.6,7734.0,73.8065,73.8145,73.734,73.7501,7734.0
2016-02-25 13:00:00,91.56,91.56,91.51,91.51,700.0,73.7179,73.7179,73.6776,73.6776,700.0
2016-02-25 13:05:00,91.56,91.56,91.46,91.49,6553.0,73.7179,73.7179,73.6374,73.6615,6553.0
2016-02-25 13:10:00,91.51,91.51,91.46,91.46,2030.0,73.6776,73.6776,73.6374,73.6374,2030.0
2016-02-25 13:15:00,91.46,91.46,91.38,91.44,6043.0,73.6374,73.6374,73.573,73.6213,6043.0
2016-02-25 13:20:00,91.45,91.45,91.36,91.39,4653.0,73.6293,73.6293,73.5569,73.581,4653.0
2016-02-25 13:25:00,91.37,91.54,91.37,91.5,8490.0,73.5649,73.7018,73.5649,73.6696,8490.0
2016-02-25 13:30:00,91.5,91.57,91.5,91.57,5259.0,73.6696,73.7259,73.6696,73.7259,5259.0
2016-02-25 13:35:00,91.56,91.65,91.53,91.58,3941.0,73.7179,73.7904,73.6937,73.734,3941.0
2016-02-25 13:40:00,91.58,91.66,91.57,91.63,2638.0,73.734,73.7984,73.7259,73.7742,2638.0
2016-02-25 13:45:00,91.64,91.64,91.59,91.64,4454.0,73.7823,73.7823,73.742,73.7823,4454.0
2016-02-25 13:50:00,91.66,91.73,91.63,91.64,4979.0,73.7984,73.8548,73.7742,73.7823,4979.0
2016-02-25 13:55:00,91.65,91.69,91.57,91.69,6645.0,73.7904,73.8226,73.7259,73.8226,6645.0
2016-02-25 14:00:00,91.69,91.69,91.55,91.55,3341.0,73.8226,73.8226,73.7098,73.7098,3341.0
2016-02-25 14:05:00,91.55,91.57,91.5,91.56,5288.0,73.7098,73.7259,73.6696,73.7179,5288.0
2016-02-25 14:10:00,91.55,91.59,91.53,91.56,4805.0,73.7098,73.742,73.6937,73.7179,4805.0
2016-02-25 14:15:00,91.59,91.64,91.59,91.64,4513.0,73.742,73.7823,73.742,73.7823,4513.0
2016-02-25 14:20:00,91.64,91.64,91.57,91.59,2268.0,73.7823,73.7823,73.7259,73.742,2268.0
2016-02-25 14:25:00,91.6,91.6,91.49,91.58,9771.0,73.7501,73.7501,73.6615,73.734,9771.0
2016-02-25 14:30:00,91.58,91.69,91.58,91.69,2552.0,73.734,73.8226,73.734,73.8226,2552.0
2016-02-25 14:35:00,91.7,91.73,91.65,91.73,15805.0,73.8306,73.8548,73.7904,73.8548,15805.0
2016-02-25 14:40:00,91.7,91.73,91.68,91.73,5385.0,73.8306,73.8548,73.8145,73.8548,5385.0
2016-02-25 14:45:00,91.73,91.74,91.7,91.71,6746.0,73.8548,73.8628,73.8306,73.8387,6746.0
2016-02-25 14:50:00,91.7,91.79,91.7,91.79,7842.0,73.8306,73.9031,73.8306,73.9031,7842.0
2016-02-25 14:55:00,91.79,91.8,91.76,91.78,7077.0,73.9031,73.9111,73.8789,73.895,7077.0
2016-02-25 15:00:00,91.78,91.86,91.77,91.86,11705.0,73.895,73.9594,73.887,73.9594,11705.0
2016-02-25 15:05:00,91.86,91.94,91.84,91.91,10141.0,73.9594,74.0238,73.9433,73.9997,10141.0
2016-02-25 15:10:00,91.92,91.96,91.92,91.95,9037.0,74.0077,74.0399,74.0077,74.0319,9037.0
2016-02-25 15:15:00,91.92,91.93,91.82,91.88,11311.0,74.0077,74.0158,73.9272,73.9755,11311.0
2016-02-25 15:20:00,91.88,91.88,91.79,91.81,9991.0,73.9755,73.9755,73.9031,73.9192,9991.0
2016-02-25 15:25:00,91.83,91.87,91.82,91.87,9744.0,73.9353,73.9675,73.9272,73.9675,9744.0
2016-02-25 15:30:00,91.88,91.91,91.73,91.75,13140.0,73.9755,73.9997,73.8548,73.8709,13140.0
2016-02-25 15:35:00,91.75,91.85,91.75,91.79,11039.0,73.8709,73.9514,73.8709,73.9031,11039.0
2016-02-25 15:40:00,91.8,91.86,91.76,91.86,18900.0,73.9111,73.9594,73.8789,73.9594,18900.0
2016-02-25 15:45:00,91.88,91.9,91.84,91.87,19228.0,73.9755,73.9916,73.9433,73.9675,19228.0
2016-02-25 15:50:00,91.88,91.91,91.84,91.86,24310.0,73.9755,73.9997,73.9433,73.9594,24310.0
2016-02-25 15:55:00,91.84,91.93,91.84,91.92,30495.0,73.9433,74.0158,73.9433,74.0077,30495.0
2016-02-26 09:30:00,92.0,92.0,91.31,91.74,12606.0,74.0721,74.0721,73.5166,73.8628,12606.0
2016-02-26 09:35:00,91.74,92.0,91.74,91.79,7005.0,73.8628,74.0721,73.8628,73.9031,7005.0
2016-02-26 09:40:00,91.85,91.97,91.79,91.87,5217.0,73.9514,74.048,73.9031,73.9675,5217.0
2016-02-26 09:45:00,91.9,92.0,91.87,91.96,8068.0,73.9916,74.0721,73.9675,74.0399,8068.0
2016-02-26 09:50:00,91.94,91.94,91.76,91.76,11454.0,74.0238,74.0238,73.8789,73.8789,11454.0
2016-02-26 09:55:00,91.74,91.77,91.61,91.77,8720.0,73.8628,73.887,73.7581,73.887,8720.0
2016-02-26 10:00:00,91.78,91.91,91.76,91.82,23230.0,73.895,73.9997,73.8789,73.9272,23230.0
2016-02-26 10:05:00,91.91,91.97,91.83,91.89,8095.0,73.9997,74.048,73.9353,73.9836,8095.0
2016-02-26 10:10:00,91.89,91.95,91.77,91.83,5591.0,73.9836,74.0319,73.887,73.9353,5591.0
2016-02-26 10:15:00,91.82,91.89,91.81,91.85,3213.0,73.9272,73.9836,73.9192,73.9514,3213.0
2016-02-26 10:20:00,91.85,91.88,91.76,91.76,10000.0,73.9514,73.9755,73.8789,73.8789,10000.0
2016-02-26 10:25:00,91.73,91.88,91.73,91.87,4327.0,73.8548,73.9755,73.8548,73.9675,4327.0
2016-02-26 10:30:00,91.84,91.88,91.75,91.75,4796.0,73.9433,73.9755,73.8709,73.8709,4796.0
2016-02-26 10:35:00,91.73,91.84,91.73,91.75,10408.0,73.8548,73.9433,73.8548,73.8709,10408.0
2016-02-26 10:40:00,91.76,91.79,91.74,91.76,2515.0,73.8789,73.9031,73.8628,73.8789,2515.0
2016-02-26 10:45:00,91.75,91.89,91.75,91.89,6800.0,73.8709,73.9836,73.8709,73.9836,6800.0
2016-02-26 10:50:00,91.89,91.95,91.86,91.93,9467.0,73.9836,74.0319,73.9594,74.0158,9467.0
2016-02-26 10:55:00,91.93,91.99,91.89,91.94,8099.0,74.0158,74.0641,73.9836,74.0238,8099.0
2016-02-26 11:00:00,91.92,91.96,91.9,91.93,3040.0,74.0077,74.0399,73.9916,74.0158,3040.0
2016-02-26 11:05:00,91.92,91.96,91.74,91.74,4632.0,74.0077,74.0399,73.8628,73.8628,4632.0
2016-02-26 11:10:00,91.75,91.79,91.71,91.77,3259.0,73.8709,73.9031,73.8387,73.887,3259.0
2016-02-26 11:15:00,91.78,91.82,91.73,91.76,4501.0,73.895,73.9272,73.8548,73.8789,4501.0
2016-02-26 11:20:00,91.73,91.78,91.67,91.71,7564.0,73.8548,73.895,73.8065,73.8387,7564.0
2016-02-26 11:25:00,91.75,91.75,91.51,91.57,14734.0,73.8709,73.8709,73.6776,73.7259,14734.0
2016-02-26 11:30:00,91.56,91.57,91.43,91.43,12937.0,73.7179,73.7259,73.6132,73.6132,12937.0
2016-02-26 11:35:00,91.42,91.44,91.34,91.4,8116.0,73.6052,73.6213,73.5408,73.5891,8116.0
2016-02-26 11:40:00,91.37,91.46,91.37,91.39,5614.0,73.5649,73.6374,73.5649,73.581,5614.0
2016-02-26 11:45:00,91.39,91.39,91.33,91.36,4300.0,73.581,73.581,73.5327,73.5569,4300.0
2016-02-26 11:50:00,91.36,91.44,91.22,91.44,7050.0,73.5569,73.6213,73.4441,73.6213,7050.0
2016-02-26 11:55:00,91.42,91.42,91.32,91.35,2200.0,73.6052,73.6052,73.5247,73.5488,2200.0
2016-02-26 12:00:00,91.29,91.32,91.16,91.16,2000.0,73.5005,73.5247,73.3958,73.3958,2000.0
2016-02-26 12:05:00,91.19,91.19,90.91,91.12,6104.0,73.42,73.42,73.1946,73.3636,6104.0
2016-02-26 12:10:00,91.16,91.16,90.78,90.78,4682.0,73.3958,73.3958,73.0899,73.0899,4682.0
2016-02-26 12:15:00,90.8,90.8,90.67,90.73,5600.0,73.106,73.106,73.0013,73.0496,5600.0
2016-02-26 12:20:00,90.77,90.8,90.75,90.77,3875.0,73.0818,73.106,73.0657,73.0818,3875.0
2016-02-26 12:25:00,90.77,90.88,90.72,90.84,4049.0,73.0818,73.1704,73.0416,73.1382,4049.0
2016-02-26 12:30:00,90.83,91.06,90.79,91.02,5736.0,73.1301,73.3153,73.0979,73.2831,5736.0
2016-02-26 12:35:00,90.99,91.08,90.97,91.06,3027.0,73.259,73.3314,73.2429,73.3153,3027.0
2016-02-26 12:40:00,91.04,91.06,90.95,91.0,5977.0,73.2992,73.3153,73.2268,73.267,5977.0
2016-02-26 12:45:00,91.04,91.05,90.99,91.0,2327.0,73.2992,73.3073,73.259,73.267,2327.0
2016-02-26 12:50:00,90.96,91.06,90.95,91.06,2700.0,73.2348,73.3153,73.2268,73.3153,2700.0
2016-02-26 12:55:00,91.11,91.17,91.01,91.01,5500.0,73.3556,73.4039,73.2751,73.2751,5500.0
2016-02-26 13:00:00,91.02,91.06,90.96,91.01,5729.0,73.2831,73.3153,73.2348,73.2751,5729.0
2016-02-26 13:05:00,90.98,91.02,90.96,90.97,3340.0,73.2509,73.2831,73.2348,73.2429,3340.0
2016-02-26 13:10:00,90.96,90.98,90.84,90.87,7199.0,73.2348,73.2509,73.1382,73.1623,7199.0
2016-02-26 13:15:00,90.85,90.92,90.85,90.91,7356.0,73.1462,73.2026,73.1462,73.1946,7356.0
2016-02-26 13:20:00,90.91,90.91,90.53,90.57,8549.0,73.1946,73.1946,72.8886,72.9208,8549.0
2016-02-26 13:25:00,90.57,90.6,90.52,90.57,2801.0,72.9208,72.945,72.8806,72.9208,2801.0
2016-02-26 13:30:00,90.57,90.62,90.54,90.56,14727.0,72.9208,72.9611,72.8967,72.9128,14727.0
2016-02-26 13:35:00,90.54,90.54,90.34,90.37,8241.0,72.8967,72.8967,72.7356,72.7598,8241.0
2016-02-26 13:40:00,90.34,90.36,90.3,90.32,9004.0,72.7356,72.7517,72.7034,72.7195,9004.0
2016-02-26 13:45:00,90.35,90.37,90.32,90.32,6396.0,72.7437,72.7598,72.7195,72.7195,6396.0
2016-02-26 13:50:00,90.34,90.34,90.26,90.29,4930.0,72.7356,72.7356,72.6712,72.6954,4930.0
2016-02-26 13:55:00,90.27,90.33,90.25,90.31,4929.0,72.6793,72.7276,72.6632,72.7115,4929.0
2016-02-26 14:00:00,90.31,90.4,90.31,90.37,9940.0,72.7115,72.7839,72.7115,72.7598,9940.0
2016-02-26 14:05:00,90.4,90.55,90.38,90.54,4200.0,72.7839,72.9047,72.7678,72.8967,4200.0
2016-02-26 14:10:00,90.56,90.56,90.44,90.5,5204.0,72.9128,72.9128,72.8161,72.8645,5204.0
2016-02-26 14:15:00,90.5,90.58,90.47,90.58,4701.0,72.8645,72.9289,72.8403,72.9289,4701.0
2016-02-26 14:20:00,90.55,90.62,90.52,90.6,3832.0,72.9047,72.9611,72.8806,72.945,3832.0
2016-02-26 14:25:00,90.61,90.62,90.52,90.53,4018.0,72.953,72.9611,72.8806,72.8886,4018.0
2016-02-26 14:30:00,90.51,90.62,90.49,90.61,3917.0,72.8725,72.9611,72.8564,72.953,3917.0
2016-02-26 14:35:00,90.61,90.61,90.55,90.55,5919.0,72.953,72.953,72.9047,72.9047,5919.0
2016-02-26 14:40:00,90.56,90.57,90.52,90.53,5495.0,72.9128,72.9208,72.8806,72.8886,5495.0
2016-02-26 14:45:00,90.54,90.54,90.49,90.51,5612.0,72.8967,72.8967,72.8564,72.8725,5612.0
2016-02-26 14:50:00,90.51,90.55,90.51,90.52,4032.0,72.8725,72.9047,72.8725,72.8806,4032.0
2016-02-26 14:55:00,90.49,90.5,90.44,90.46,5182.0,72.8564,72.8645,72.8161,72.8322,5182.0
2016-02-26 15:00:00,90.49,90.65,90.47,90.65,7108.0,72.8564,72.9852,72.8403,72.9852,7108.0
2016-02-26 15:05:00,90.65,90.93,90.65,90.9,25488.0,72.9852,73.2107,72.9852,73.1865,25488.0
2016-02-26 15:10:00,90.9,90.92,90.76,90.77,5501.0,73.1865,73.2026,73.0738,73.0818,5501.0
2016-02-26 15:15:00,90.77,90.87,90.75,90.85,5994.0,73.0818,73.1623,73.0657,73.1462,5994.0
2016-02-26 15:20:00,90.86,90.87,90.79,90.84,5505.0,73.1543,73.1623,73.0979,73.1382,5505.0
2016-02-26 15:25:00,90.85,90.89,90.73,90.73,7278.0,73.1462,73.1785,73.0496,73.0496,7278.0
2016-02-26 15:30:00,90.74,90.84,90.72,90.82,10630.0,73.0577,73.1382,73.0416,73.1221,10630.0
2016-02-26 15:35:00,90.82,90.82,90.73,90.74,10377.0,73.1221,73.1221,73.0496,73.0577,10377.0
2016-02-26 15:40:00,90.75,90.76,90.73,90.75,11193.0,73.0657,73.0738,73.0496,73.0657,11193.0
2016-02-26 15:45:00,90.75,90.75,90.61,90.61,11015.0,73.0657,73.0657,72.953,72.953,11015.0
2016-02-26 15:50:00,90.61,90.68,90.61,90.63,16401.0,72.953,73.0094,72.953,72.9691,16401.0
2016-02-26 15:55:00,90.63,90.69,90.6,90.61,34057.0,72.9691,73.0174,72.945,72.953,34057.0
2016-02-29 09:30:00,90.49,90.79,90.28,90.79,25885.0,72.8564,73.0979,72.6873,73.0979,25885.0
2016-02-29 09:35:00,90.85,90.93,90.76,90.85,9042.0,73.1462,73.2107,73.0738,73.1462,9042.0
2016-02-29 09:40:00,90.83,91.0,90.69,90.71,6876.0,73.1301,73.267,73.0174,73.0335,6876.0
2016-02-29 09:45:00,90.9,90.94,90.85,90.92,6746.0,73.1865,73.2187,73.1462,73.2026,6746.0
2016-02-29 09:50:00,90.95,90.99,90.91,90.99,5831.0,73.2268,73.259,73.1946,73.259,5831.0
2016-02-29 09:55:00,90.99,91.12,90.96,90.96,7396.0,73.259,73.3636,73.2348,73.2348,7396.0
2016-02-29 10:00:00,90.94,90.95,90.74,90.74,5870.0,73.2187,73.2268,73.0577,73.0577,5870.0
2016-02-29 10:05:00,90.77,90.8,90.65,90.68,5853.0,73.0818,73.106,72.9852,73.0094,5853.0
2016-02-29 10:10:00,90.64,90.88,90.55,90.88,9958.0,72.9772,73.1704,72.9047,73.1704,9958.0
2016-02-29 10:15:00,90.88,91.0,90.83,91.0,6742.0,73.1704,73.267,73.1301,73.267,6742.0
2016-02-29 10:20:00,90.96,91.15,90.96,91.11,8934.0,73.2348,73.3878,73.2348,73.3556,8934.0
2016-02-29 10:25:00,91.09,91.24,91.08,91.24,5167.0,73.3395,73.4602,73.3314,73.4602,5167.0
2016-02-29 10:30:00,91.23,91.25,91.1,91.12,3328.0,73.4522,73.4683,73.3475,73.3636,3328.0
2016-02-29 10:35:00,91.12,91.14,91.08,91.13,4739.0,73.3636,73.3797,73.3314,73.3717,4739.0
2016-02-29 10:40:00,91.15,91.18,91.13,91.14,5557.0,73.3878,73.4119,73.3717,73.3797,5557.0
2016-02-29 10:45:00,91.15,91.2,91.12,91.19,7635.0,73.3878,73.428,73.3636,73.42,7635.0
2016-02-29 10:50:00,91.18,91.35,91.18,91.35,6913.0,73.4119,73.5488,73.4119,73.5488,6913.0
2016-02-29 10:55:00,91.35,91.36,91.26,91.35,6357.0,73.5488,73.5569,73.4764,73.5488,6357.0
2016-02-29 11:00:00,91.37,91.39,91.28,91.28,8276.0,73.5649,73.581,73.4925,73.4925,8276.0
2016-02-29 11:05:00,91.25,91.4,91.25,91.36,4669.0,73.4683,73.5891,73.4683,73.5569,4669.0
2016-02-29 11:10:00,91.35,91.39,91.32,91.33,3300.0,73.5488,73.581,73.5247,73.5327,3300.0
2016-02-29 11:15:00,91.34,91.42,91.33,91.33,4000.0,73.5408,73.6052,73.5327,73.5327,4000.0
2016-02-29 11:20:00,91.34,91.48,91.34,91.45,2800.0,73.5408,73.6535,73.5408,73.6293,2800.0
2016-02-29 11:25:00,91.44,91.49,91.41,91.41,5326.0,73.6213,73.6615,73.5971,73.5971,5326.0
2016-02-29 11:30:00,91.43,91.54,91.43,91.5,7680.0,73.6132,73.7018,73.6132,73.6696,7680.0
2016-02-29 11:35:00,91.53,91.54,91.48,91.5,6087.0,73.6937,73.7018,73.6535,73.6696,6087.0
2016-02-29 11:40:00,91.5,91.55,91.48,91.52,3337.0,73.6696,73.7098,73.6535,73.6857,3337.0
2016-02-29 11:45:00,91.5,91.63,91.46,91.63,12737.0,73.6696,73.7742,73.6374,73.7742,12737.0
2016-02-29 11:50:00,91.65,91.69,91.61,91.68,2340.0,73.7904,73.8226,73.7581,73.8145,2340.0
2016-02-29 11:55:00,91.68,91.71,91.62,91.62,4902.0,73.8145,73.8387,73.7662,73.7662,4902.0
2016-02-29 12:00:00,91.62,91.71,91.62,91.66,4976.0,73.7662,73.8387,73.7662,73.7984,4976.0
2016-02-29 12:05:00,91.62,91.62,91.51,91.52,7659.0,73.7662,73.7662,73.6776,73.6857,7659.0
2016-02-29 12:10:00,91.48,91.51,91.44,91.44,5500.0,73.6535,73.6776,73.6213,73.6213,5500.0
2016-02-29 12:15:00,91.45,91.47,91.43,91.46,4133.0,73.6293,73.6454,73.6132,73.6374,4133.0
2016-02-29 12:20:00,91.44,91.52,91.43,91.52,7070.0,73.6213,73.6857,73.6132,73.6857,7070.0
2016-02-29 12:25:00,91.52,91.52,91.46,91.49,3400.0,73.6857,73.6857,73.6374,73.6615,3400.0
2016-02-29 12:30:00,91.47,91.47,91.27,91.28,6207.0,73.6454,73.6454,73.4844,73.4925,6207.0
2016-02-29 12:35:00,91.29,91.34,91.28,91.31,4104.0,73.5005,73.5408,73.4925,73.5166,4104.0
2016-02-29 12:40:00,91.33,91.38,91.31,91.35,6986.0,73.5327,73.573,73.5166,73.5488,6986.0
2016-02-29 12:45:00,91.35,91.44,91.33,91.44,2760.0,73.5488,73.6213,73.5327,73.6213,2760.0
2016-02-29 12:50:00,91.44,91.46,91.4,91.44,4046.0,73.6213,73.6374,73.5891,73.6213,4046.0
2016-02-29 12:55:00,91.41,91.46,91.4,91.43,3562.0,73.5971,73.6374,73.5891,73.6132,3562.0
2016-02-29 13:00:00,91.43,91.47,91.43,91.47,3237.0,73.6132,73.6454,73.6132,73.6454,3237.0
2016-02-29 13:05:00,91.46,91.56,91.46,91.54,3600.0,73.6374,73.7179,73.6374,73.7018,3600.0
2016-02-29 13:10:00,91.51,91.58,91.51,91.53,3869.0,73.6776,73.734,73.6776,73.6937,3869.0
2016-02-29 13:15:00,91.53,91.58,91.53,91.56,3669.0,73.6937,73.734,73.6937,73.7179,3669.0
2016-02-29 13:20:00,91.57,91.57,91.47,91.48,5376.0,73.7259,73.7259,73.6454,73.6535,5376.0
2016-02-29 13:25:00,91.46,91.51,91.41,91.43,3950.0,73.6374,73.6776,73.5971,73.6132,3950.0
2016-02-29 13:30:00,91.4,91.4,91.35,91.39,3043.0,73.5891,73.5891,73.5488,73.581,3043.0
2016-02-29 13:35:00,91.4,91.42,91.33,91.41,5404.0,73.5891,73.6052,73.5327,73.5971,5404.0
2016-02-29 13:40:00,91.42,91.46,91.37,91.46,4714.0,73.6052,73.6374,73.5649,73.6374,4714.0
2016-02-29 13:45:00,91.47,91.47,91.33,91.42,14706.0,73.6454,73.6454,73.5327,73.6052,14706.0
2016-02-29 13:50:00,91.4,91.42,91.37,91.37,3500.0,73.5891,73.6052,73.5649,73.5649,3500.0
2016-02-29 13:55:00,91.37,91.45,91.35,91.44,3437.0,73.5649,73.6293,73.5488,73.6213,3437.0
2016-02-29 14:00:00,91.43,91.43,91.32,91.32,4546.0,73.6132,73.6132,73.5247,73.5247,4546.0
2016-02-29 14:05:00,91.32,91.35,91.2,91.23,5887.0,73.5247,73.5488,73.428,73.4522,5887.0
2016-02-29 14:10:00,91.23,91.23,91.09,91.09,7097.0,73.4522,73.4522,73.3395,73.3395,7097.0
2016-02-29 14:15:00,91.09,91.09,91.02,91.04,8167.0,73.3395,73.3395,73.2831,73.2992,8167.0
2016-02-29 14:20:00,91.03,91.04,90.91,90.94,5462.0,73.2912,73.2992,73.1946,73.2187,5462.0
2016-02-29 14:25:00,90.93,91.01,90.85,91.01,28461.0,73.2107,73.2751,73.1462,73.2751,28461.0
2016-02-29 14:30:00,90.97,91.11,90.95,91.11,13359.0,73.2429,73.3556,73.2268,73.3556,13359.0
2016-02-29 14:35:00,91.11,91.18,91.08,91.16,6592.0,73.3556,73.4119,73.3314,73.3958,6592.0
2016-02-29 14:40:00,91.17,91.17,91.08,91.1,9282.0,73.4039,73.4039,73.3314,73.3475,9282.0
2016-02-29 14:45:00,91.11,91.14,91.05,91.07,6003.0,73.3556,73.3797,73.3073,73.3234,6003.0
2016-02-29 14:50:00,91.06,91.17,91.05,91.13,6747.0,73.3153,73.4039,73.3073,73.3717,6747.0
2016-02-29 14:55:00,91.15,91.24,91.14,91.2,12002.0,73.3878,73.4602,73.3797,73.428,12002.0
2016-02-29 15:00:00,91.18,91.18,91.08,91.14,6605.0,73.4119,73.4119,73.3314,73.3797,6605.0
2016-02-29 15:05:00,91.14,91.14,91.02,91.06,16990.0,73.3797,73.3797,73.2831,73.3153,16990.0
2016-02-29 15:10:00,91.04,91.08,90.98,90.98,15218.0,73.2992,73.3314,73.2509,73.2509,15218.0
2016-02-29 15:15:00,90.99,90.99,90.87,90.89,11365.0,73.259,73.259,73.1623,73.1785,11365.0
2016-02-29 15:20:00,90.9,91.0,90.88,90.96,14199.0,73.1865,73.267,73.1704,73.2348,14199.0
2016-02-29 15:25:00,90.96,91.04,90.93,91.02,14799.0,73.2348,73.2992,73.2107,73.2831,14799.0
2016-02-29 15:30:00,91.03,91.09,90.92,91.0,25558.0,73.2912,73.3395,73.2026,73.267,25558.0
2016-02-29 15:35:00,91.0,91.19,90.97,91.19,21965.0,73.267,73.42,73.2429,73.42,21965.0
2016-02-29 15:40:00,91.19,91.19,91.08,91.09,27770.0,73.42,73.42,73.3314,73.3395,27770.0
2016-02-29 15:45:00,91.07,91.11,91.0,91.11,34217.0,73.3234,73.3556,73.267,73.3556,34217.0
2016-02-29 15:50:00,91.11,91.11,91.0,91.05,17096.0,73.3556,73.3556,73.267,73.3073,17096.0
2016-02-29 15:55:00,91.04,91.08,90.86,90.87,56213.0,73.2992,73.3314,73.1543,73.1623,56213.0
2016-03-01 09:30:00,91.71,91.87,91.42,91.48,15162.0,73.8387,73.9675,73.6052,73.6535,15162.0
2016-03-01 09:35:00,91.68,91.94,91.65,91.94,4893.0,73.8145,74.0238,73.7904,74.0238,4893.0
2016-03-01 09:40:00,91.98,91.98,91.79,91.95,7241.0,74.056,74.056,73.9031,74.0319,7241.0
2016-03-01 09:45:00,91.91,91.97,91.71,91.89,9948.0,73.9997,74.048,73.8387,73.9836,9948.0
2016-03-01 09:50:00,91.91,91.98,91.89,91.91,8105.0,73.9997,74.056,73.9836,73.9997,8105.0
2016-03-01 09:55:00,91.98,92.18,91.91,92.16,13995.0,74.056,74.2171,73.9997,74.201,13995.0
2016-03-01 10:00:00,92.22,92.31,92.01,92.03,5485.0,74.2493,74.3217,74.0802,74.0963,5485.0
2016-03-01 10:05:00,92.12,92.19,92.06,92.16,3588.0,74.1688,74.2251,74.1205,74.201,3588.0
2016-03-01 10:10:00,92.14,92.17,92.04,92.08,5325.0,74.1849,74.209,74.1044,74.1366,5325.0
2016-03-01 10:15:00,92.07,92.07,91.98,92.02,10018.0,74.1285,74.1285,74.056,74.0883,10018.0
2016-03-01 10:20:00,92.06,92.17,92.06,92.12,6167.0,74.1205,74.209,74.1205,74.1688,6167.0
2016-03-01 10:25:00,92.12,92.18,92.09,92.18,1379.0,74.1688,74.2171,74.1446,74.2171,1379.0
2016-03-01 10:30:00,92.2,92.24,92.18,92.19,2519.0,74.2332,74.2654,74.2171,74.2251,2519.0
2016-03-01 10:35:00,92.19,92.22,92.05,92.05,3400.0,74.2251,74.2493,74.1124,74.1124,3400.0
2016-03-01 10:40:00,92.1,92.24,92.1,92.19,3026.0,74.1527,74.2654,74.1527,74.2251,3026.0
2016-03-01 10:45:00,92.16,92.18,92.01,92.01,4074.0,74.201,74.2171,74.0802,74.0802,4074.0
2016-03-01 10:50:00,91.99,92.06,91.96,91.97,18218.0,74.0641,74.1205,74.0399,74.048,18218.0
2016-03-01 10:55:00,92.0,92.04,91.96,91.96,12915.0,74.0721,74.1044,74.0399,74.0399,12915.0
2016-03-01 11:00:00,91.98,91.99,91.88,91.88,20583.0,74.056,74.0641,73.9755,73.9755,20583.0
2016-03-01 11:05:00,91.86,91.9,91.8,91.84,2834.0,73.9594,73.9916,73.9111,73.9433,2834.0
2016-03-01 11:10:00,91.85,91.85,91.8,91.83,2922.0,73.9514,73.9514,73.9111,73.9353,2922.0
2016-03-01 11:15:00,91.84,91.97,91.83,91.95,4600.0,73.9433,74.048,73.9353,74.0319,4600.0
2016-03-01 11:20:00,91.99,92.01,91.92,91.94,5090.0,74.0641,74.0802,74.0077,74.0238,5090.0
2016-03-01 11:25:00,91.98,92.05,91.98,92.03,2441.0,74.056,74.1124,74.056,74.0963,2441.0
2016-03-01 11:30:00,92.02,92.05,91.9,91.93,3446.0,74.0883,74.1124,73.9916,74.0158,3446.0
2016-03-01 11:35:00,91.92,91.99,91.88,91.92,6389.0,74.0077,74.0641,73.9755,74.0077,6389.0
2016-03-01 11:40:00,91.92,91.96,91.88,91.9,2546.0,74.0077,74.0399,73.9755,73.9916,2546.0
2016-03-01 11:45:00,91.9,92.0,91.82,91.83,3248.0,73.9916,74.0721,73.9272,73.9353,3248.0
2016-03-01 11:50:00,91.85,91.88,91.81,91.86,3796.0,73.9514,73.9755,73.9192,73.9594,3796.0
2016-03-01 11:55:00,91.85,91.92,91.84,91.88,4800.0,73.9514,74.0077,73.9433,73.9755,4800.0
2016-03-01 12:00:00,91.88,92.11,91.88,92.11,4937.0,73.9755,74.1607,73.9755,74.1607,4937.0
2016-03-01 12:05:00,92.12,92.12,92.01,92.03,5831.0,74.1688,74.1688,74.0802,74.0963,5831.0
2016-03-01 12:10:00,92.03,92.06,91.98,92.05,8505.0,74.0963,74.1205,74.056,74.1124,8505.0
2016-03-01 12:15:00,92.02,92.11,92.02,92.08,4645.0,74.0883,74.1607,74.0883,74.1366,4645.0
2016-03-01 12:20:00,92.1,92.12,91.99,92.0,6656.0,74.1527,74.1688,74.0641,74.0721,6656.0
2016-03-01 12:25:00,92.02,92.02,91.99,92.02,8001.0,74.0883,74.0883,74.0641,74.0883,8001.0
2016-03-01 12:30:00,92.01,92.04,92.0,92.03,4359.0,74.0802,74.1044,74.0721,74.0963,4359.0
2016-03-01 12:35:00,92.03,92.03,91.97,91.98,5213.0,74.0963,74.0963,74.048,74.056,5213.0
2016-03-01 12:40:00,91.98,92.0,91.96,91.99,1747.0,74.056,74.0721,74.0399,74.0641,1747.0
2016-03-01 12:45:00,91.98,92.0,91.96,91.99,5535.0,74.056,74.0721,74.0399,74.0641,5535.0
2016-03-01 12:50:00,91.99,92.0,91.98,91.99,1791.0,74.0641,74.0721,74.056,74.0641,1791.0
2016-03-01 12:55:00,91.99,92.01,91.97,92.0,5475.0,74.0641,74.0802,74.048,74.0721,5475.0
2016-03-01 13:00:00,91.99,91.99,91.89,91.89,5265.0,74.0641,74.0641,73.9836,73.9836,5265.0
2016-03-01 13:05:00,91.88,91.92,91.87,91.91,7756.0,73.9755,74.0077,73.9675,73.9997,7756.0
2016-03-01 13:10:00,91.88,91.93,91.88,91.93,1823.0,73.9755,74.0158,73.9755,74.0158,1823.0
2016-03-01 13:15:00,91.94,91.99,91.93,91.97,4479.0,74.0238,74.0641,74.0158,74.048,4479.0
2016-03-01 13:20:00,91.96,92.04,91.96,92.04,5401.0,74.0399,74.1044,74.0399,74.1044,5401.0
2016-03-01 13:25:00,92.04,92.06,91.99,92.0,6570.0,74.1044,74.1205,74.0641,74.0721,6570.0
2016-03-01 13:30:00,92.03,92.06,92.0,92.02,5134.0,74.0963,74.1205,74.0721,74.0883,5134.0
2016-03-01 13:35:00,92.02,92.05,92.0,92.0,11617.0,74.0883,74.1124,74.0721,74.0721,11617.0
2016-03-01 13:40:00,92.01,92.03,92.0,92.01,8576.0,74.0802,74.0963,74.0721,74.0802,8576.0
2016-03-01 13:45:00,92.0,92.03,91.98,92.02,13491.0,74.0721,74.0963,74.056,74.0883,13491.0
2016-03-01 13:50:00,92.03,92.03,91.88,91.88,6257.0,74.0963,74.0963,73.9755,73.9755,6257.0
2016-03-01 13:55:00,91.9,91.93,91.87,91.93,10675.0,73.9916,74.0158,73.9675,74.0158,10675.0
2016-03-01 14:00:00,91.91,91.96,91.88,91.94,5143.0,73.9997,74.0399,73.9755,74.0238,5143.0
2016-03-01 14:05:00,91.93,91.98,91.93,91.97,9028.0,74.0158,74.056,74.0158,74.048,9028.0
2016-03-01 14:10:00,91.97,92.0,91.88,91.88,7766.0,74.048,74.0721,73.9755,73.9755,7766.0
2016-03-01 14:15:00,91.88,91.91,91.87,91.89,14030.0,73.9755,73.9997,73.9675,73.9836,14030.0
2016-03-01 14:20:00,91.89,91.91,91.88,91.91,8687.0,73.9836,73.9997,73.9755,73.9997,8687.0
2016-03-01 14:25:00,91.9,91.97,91.86,91.94,9085.0,73.9916,74.048,73.9594,74.0238,9085.0
2016-03-01 14:30:00,91.95,91.97,91.92,91.95,5849.0,74.0319,74.048,74.0077,74.0319,5849.0
2016-03-01 14:35:00,91.96,91.97,91.92,91.96,9018.0,74.0399,74.048,74.0077,74.0399,9018.0
2016-03-01 14:40:00,91.95,92.05,91.95,92.03,16042.0,74.0319,74.1124,74.0319,74.0963,16042.0
2016-03-01 14:45:00,92.02,92.1,92.01,92.09,9520.0,74.0883,74.1527,74.0802,74.1446,9520.0
2016-03-01 14:50:00,92.09,92.13,92.02,92.03,43859.0,74.1446,74.1768,74.0883,74.0963,43859.0
2016-03-01 14:55:00,92.04,92.06,92.02,92.02,8769.0,74.1044,74.1205,74.0883,74.0883,8769.0
2016-03-01 15:00:00,92.04,92.05,92.0,92.04,10683.0,74.1044,74.1124,74.0721,74.1044,10683.0
2016-03-01 15:05:00,92.04,92.04,92.0,92.04,11465.0,74.1044,74.1044,74.0721,74.1044,11465.0
2016-03-01 15:10:00,92.05,92.06,92.03,92.04,9501.0,74.1124,74.1205,74.0963,74.1044,9501.0
2016-03-01 15:15:00,92.04,92.04,92.0,92.0,12321.0,74.1044,74.1044,74.0721,74.0721,12321.0
2016-03-01 15:20:00,92.0,92.0,91.97,91.99,13567.0,74.0721,74.0721,74.048,74.0641,13567.0
2016-03-01 15:25:00,92.01,92.04,91.98,92.01,15738.0,74.0802,74.1044,74.056,74.0802,15738.0
2016-03-01 15:30:00,92.0,92.0,91.91,91.92,14709.0,74.0721,74.0721,73.9997,74.0077,14709.0
2016-03-01 15:35:00,91.93,91.95,91.88,91.88,19332.0,74.0158,74.0319,73.9755,73.9755,19332.0
2016-03-01 15:40:00,91.87,91.88,91.76,91.77,16548.0,73.9675,73.9755,73.8789,73.887,16548.0
2016-03-01 15:45:00,91.76,91.78,91.63,91.65,22101.0,73.8789,73.895,73.7742,73.7904,22101.0
2016-03-01 15:50:00,91.65,91.69,91.64,91.65,32947.0,73.7904,73.8226,73.7823,73.7904,32947.0
2016-03-01 15:55:00,91.65,91.87,91.65,91.85,72777.0,73.7904,73.9675,73.7904,73.9514,72777.0
2016-03-02 09:30:00,91.99,92.07,91.75,91.75,17206.0,74.0641,74.1285,73.8709,73.8709,17206.0
2016-03-02 09:35:00,91.81,91.96,91.52,91.91,6742.0,73.9192,74.0399,73.6857,73.9997,6742.0
2016-03-02 09:40:00,91.93,91.93,91.52,91.59,5717.0,74.0158,74.0158,73.6857,73.742,5717.0
2016-03-02 09:45:00,91.54,91.57,91.29,91.36,7729.0,73.7018,73.7259,73.5005,73.5569,7729.0
2016-03-02 09:50:00,91.37,91.42,91.36,91.39,2581.0,73.5649,73.6052,73.5569,73.581,2581.0
2016-03-02 09:55:00,91.4,91.84,91.39,91.73,9332.0,73.5891,73.9433,73.581,73.8548,9332.0
2016-03-02 10:00:00,91.72,91.81,91.66,91.68,22838.0,73.8467,73.9192,73.7984,73.8145,22838.0
2016-03-02 10:05:00,91.67,91.74,91.54,91.55,4137.0,73.8065,73.8628,73.7018,73.7098,4137.0
2016-03-02 10:10:00,91.54,91.72,91.54,91.62,6700.0,73.7018,73.8467,73.7018,73.7662,6700.0
2016-03-02 10:15:00,91.6,91.64,91.51,91.51,4664.0,73.7501,73.7823,73.6776,73.6776,4664.0
2016-03-02 10:20:00,91.47,91.48,91.41,91.48,6350.0,73.6454,73.6535,73.5971,73.6535,6350.0
2016-03-02 10:25:00,91.44,91.51,91.37,91.37,10845.0,73.6213,73.6776,73.5649,73.5649,10845.0
2016-03-02 10:30:00,91.37,91.54,91.3,91.5,11999.0,73.5649,73.7018,73.5086,73.6696,11999.0
2016-03-02 10:35:00,91.5,91.67,91.42,91.63,11432.0,73.6696,73.8065,73.6052,73.7742,11432.0
2016-03-02 10:40:00,91.67,91.79,91.63,91.77,6681.0,73.8065,73.9031,73.7742,73.887,6681.0
2016-03-02 10:45:00,91.71,91.74,91.68,91.69,5350.0,73.8387,73.8628,73.8145,73.8226,5350.0
2016-03-02 10:50:00,91.68,91.68,91.51,91.59,6300.0,73.8145,73.8145,73.6776,73.742,6300.0
2016-03-02 10:55:00,91.57,91.63,91.53,91.63,4304.0,73.7259,73.7742,73.6937,73.7742,4304.0
2016-03-02 11:00:00,91.63,91.7,91.53,91.67,8956.0,73.7742,73.8306,73.6937,73.8065,8956.0
2016-03-02 11:05:00,91.69,91.8,91.61,91.64,7000.0,73.8226,73.9111,73.7581,73.7823,7000.0
2016-03-02 11:10:00,91.65,91.75,91.64,91.67,1262.0,73.7904,73.8709,73.7823,73.8065,1262.0
2016-03-02 11:15:00,91.71,92.0,91.69,91.9,15338.0,73.8387,74.0721,73.8226,73.9916,15338.0
2016-03-02 11:20:00,91.9,92.04,91.87,91.94,8368.0,73.9916,74.1044,73.9675,74.0238,8368.0
2016-03-02 11:25:00,91.94,92.16,91.91,92.06,12850.0,74.0238,74.201,73.9997,74.1205,12850.0
2016-03-02 11:30:00,92.06,92.1,91.98,91.98,7523.0,74.1205,74.1527,74.056,74.056,7523.0
2016-03-02 11:35:00,91.97,92.02,91.89,91.95,20925.0,74.048,74.0883,73.9836,74.0319,20925.0
2016-03-02 11:40:00,91.94,92.1,91.91,92.0,10823.0,74.0238,74.1527,73.9997,74.0721,10823.0
2016-03-02 11:45:00,91.99,92.2,91.97,92.13,17227.0,74.0641,74.2332,74.048,74.1768,17227.0
2016-03-02 11:50:00,92.15,92.31,92.12,92.25,9782.0,74.1929,74.3217,74.1688,74.2734,9782.0
2016-03-02 11:55:00,92.29,92.32,92.1,92.15,10987.0,74.3056,74.3298,74.1527,74.1929,10987.0
2016-03-02 12:00:00,92.11,92.24,92.11,92.24,6920.0,74.1607,74.2654,74.1607,74.2654,6920.0
2016-03-02 12:05:00,92.26,92.39,92.24,92.39,6420.0,74.2815,74.3862,74.2654,74.3862,6420.0
2016-03-02 12:10:00,92.39,92.41,92.26,92.31,7785.0,74.3862,74.4023,74.2815,74.3217,7785.0
2016-03-02 12:15:00,92.31,92.45,92.27,92.45,7969.0,74.3217,74.4345,74.2895,74.4345,7969.0
2016-03-02 12:20:00,92.4,92.46,92.26,92.27,9256.0,74.3942,74.4425,74.2815,74.2895,9256.0
2016-03-02 12:25:00,92.25,92.42,92.24,92.42,5231.0,74.2734,74.4103,74.2654,74.4103,5231.0
2016-03-02 12:30:00,92.36,92.36,92.31,92.31,3147.0,74.362,74.362,74.3217,74.3217,3147.0
2016-03-02 12:35:00,92.3,92.36,92.26,92.29,5990.0,74.3137,74.362,74.2815,74.3056,5990.0
2016-03-02 12:40:00,92.31,92.43,92.25,92.41,5929.0,74.3217,74.4184,74.2734,74.4023,5929.0
2016-03-02 12:45:00,92.43,92.46,92.31,92.35,8570.0,74.4184,74.4425,74.3217,74.3539,8570.0
2016-03-02 12:50:00,92.35,92.43,92.34,92.36,5225.0,74.3539,74.4184,74.3459,74.362,5225.0
2016-03-02 12:55:00,92.34,92.36,92.3,92.34,5641.0,74.3459,74.362,74.3137,74.3459,5641.0
2016-03-02 13:00:00,92.29,92.29,92.19,92.2,7362.0,74.3056,74.3056,74.2251,74.2332,7362.0
2016-03-02 13:05:00,92.2,92.21,92.13,92.13,3950.0,74.2332,74.2412,74.1768,74.1768,3950.0
2016-03-02 13:10:00,92.14,92.21,92.13,92.18,10808.0,74.1849,74.2412,74.1768,74.2171,10808.0
2016-03-02 13:15:00,92.15,92.23,92.13,92.19,7404.0,74.1929,74.2573,74.1768,74.2251,7404.0
2016-03-02 13:20:00,92.18,92.3,92.18,92.28,6969.0,74.2171,74.3137,74.2171,74.2976,6969.0
2016-03-02 13:25:00,92.28,92.29,92.21,92.28,8019.0,74.2976,74.3056,74.2412,74.2976,8019.0
2016-03-02 13:30:00,92.28,92.28,92.19,92.22,2935.0,74.2976,74.2976,74.2251,74.2493,2935.0
2016-03-02 13:35:00,92.22,92.26,92.19,92.19,4184.0,74.2493,74.2815,74.2251,74.2251,4184.0
2016-03-02 13:40:00,92.19,92.24,92.19,92.23,1903.0,74.2251,74.2654,74.2251,74.2573,1903.0
2016-03-02 13:45:00,92.23,92.25,92.22,92.25,4395.0,74.2573,74.2734,74.2493,74.2734,4395.0
2016-03-02 13:50:00,92.25,92.26,92.18,92.21,4735.0,74.2734,74.2815,74.2171,74.2412,4735.0
2016-03-02 13:55:00,92.2,92.21,92.05,92.07,3435.0,74.2332,74.2412,74.1124,74.1285,3435.0
2016-03-02 14:00:00,92.05,92.12,92.04,92.11,10403.0,74.1124,74.1688,74.1044,74.1607,10403.0
2016-03-02 14:05:00,92.11,92.13,92.02,92.09,8059.0,74.1607,74.1768,74.0883,74.1446,8059.0
2016-03-02 14:10:00,92.07,92.11,92.03,92.08,5260.0,74.1285,74.1607,74.0963,74.1366,5260.0
2016-03-02 14:15:00,92.05,92.07,91.98,91.98,6862.0,74.1124,74.1285,74.056,74.056,6862.0
2016-03-02 14:20:00,91.98,92.11,91.97,92.0,8171.0,74.056,74.1607,74.048,74.0721,8171.0
2016-03-02 14:25:00,92.01,92.04,92.0,92.0,9596.0,74.0802,74.1044,74.0721,74.0721,9596.0
2016-03-02 14:30:00,92.0,92.1,92.0,92.02,7475.0,74.0721,74.1527,74.0721,74.0883,7475.0
2016-03-02 14:35:00,92.0,92.08,91.97,92.05,7809.0,74.0721,74.1366,74.048,74.1124,7809.0
2016-03-02 14:40:00,92.05,92.16,92.04,92.12,7863.0,74.1124,74.201,74.1044,74.1688,7863.0
2016-03-02 14:45:00,92.1,92.11,92.01,92.04,7066.0,74.1527,74.1607,74.0802,74.1044,7066.0
2016-03-02 14:50:00,92.02,92.09,92.0,92.0,5168.0,74.0883,74.1446,74.0721,74.0721,5168.0
2016-03-02 14:55:00,92.02,92.05,92.0,92.0,6054.0,74.0883,74.1124,74.0721,74.0721,6054.0
2016-03-02 15:00:00,92.0,92.03,92.0,92.01,9563.0,74.0721,74.0963,74.0721,74.0802,9563.0
2016-03-02 15:05:00,92.02,92.06,91.99,92.05,9883.0,74.0883,74.1205,74.0641,74.1124,9883.0
2016-03-02 15:10:00,92.07,92.17,92.07,92.12,7300.0,74.1285,74.209,74.1285,74.1688,7300.0
2016-03-02 15:15:00,92.11,92.15,92.05,92.05,9592.0,74.1607,74.1929,74.1124,74.1124,9592.0
2016-03-02 15:20:00,92.05,92.13,92.05,92.11,11230.0,74.1124,74.1768,74.1124,74.1607,11230.0
2016-03-02 15:25:00,92.1,92.13,92.05,92.09,7500.0,74.1527,74.1768,74.1124,74.1446,7500.0
2016-03-02 15:30:00,92.08,92.13,92.03,92.1,15397.0,74.1366,74.1768,74.0963,74.1527,15397.0
2016-03-02 15:35:00,92.1,92.13,92.01,92.04,17249.0,74.1527,74.1768,74.0802,74.1044,17249.0
2016-03-02 15:40:00,92.02,92.15,92.02,92.15,15866.0,74.0883,74.1929,74.0883,74.1929,15866.0
2016-03-02 15:45:00,92.14,92.18,92.11,92.11,20141.0,74.1849,74.2171,74.1607,74.1607,20141.0
2016-03-02 15:50:00,92.12,92.14,92.04,92.14,20814.0,74.1688,74.1849,74.1044,74.1849,20814.0
2016-03-02 15:55:00,92.13,92.3,92.13,92.24,49585.0,74.1768,74.3137,74.1768,74.2654,49585.0
2016-03-03 09:30:00,92.2,92.38,92.0,92.37,7450.0,74.2332,74.3781,74.0721,74.37,7450.0
2016-03-03 09:35:00,92.28,92.34,92.15,92.22,3494.0,74.2976,74.3459,74.1929,74.2493,3494.0
2016-03-03 09:40:00,92.16,92.2,92.09,92.17,29245.0,74.201,74.2332,74.1446,74.209,29245.0
2016-03-03 09:45:00,92.17,92.42,92.17,92.34,6433.0,74.209,74.4103,74.209,74.3459,6433.0
2016-03-03 09:50:00,92.32,92.38,92.19,92.38,3458.0,74.3298,74.3781,74.2251,74.3781,3458.0
2016-03-03 09:55:00,92.32,92.32,92.17,92.25,5760.0,74.3298,74.3298,74.209,74.2734,5760.0
2016-03-03 10:00:00,92.25,92.27,92.11,92.18,11827.0,74.2734,74.2895,74.1607,74.2171,11827.0
2016-03-03 10:05:00,92.23,92.26,92.13,92.13,5104.0,74.2573,74.2815,74.1768,74.1768,5104.0
2016-03-03 10:10:00,92.13,92.19,92.12,92.19,2408.0,74.1768,74.2251,74.1688,74.2251,2408.0
2016-03-03 10:15:00,92.18,92.28,92.17,92.27,2107.0,74.2171,74.2976,74.209,74.2895,2107.0
2016-03-03 10:20:00,92.27,92.3,92.25,92.3,1721.0,74.2895,74.3137,74.2734,74.3137,1721.0
2016-03-03 10:25:00,92.3,92.31,92.24,92.26,1826.0,74.3137,74.3217,74.2654,74.2815,1826.0
2016-03-03 10:30:00,92.2,92.31,92.19,92.31,6542.0,74.2332,74.3217,74.2251,74.3217,6542.0
2016-03-03 10:35:00,92.28,92.32,92.24,92.32,3455.0,74.2976,74.3298,74.2654,74.3298,3455.0
2016-03-03 10:40:00,92.29,92.3,92.24,92.24,3849.0,74.3056,74.3137,74.2654,74.2654,3849.0
2016-03-03 10:45:00,92.25,92.33,92.2,92.2,19419.0,74.2734,74.3378,74.2332,74.2332,19419.0
2016-03-03 10:50:00,92.24,92.31,92.24,92.26,8942.0,74.2654,74.3217,74.2654,74.2815,8942.0
2016-03-03 10:55:00,92.25,92.25,92.2,92.24,3437.0,74.2734,74.2734,74.2332,74.2654,3437.0
2016-03-03 11:00:00,92.23,92.25,92.19,92.19,1950.0,74.2573,74.2734,74.2251,74.2251,1950.0
2016-03-03 11:05:00,92.19,92.24,92.15,92.24,3300.0,74.2251,74.2654,74.1929,74.2654,3300.0
2016-03-03 11:10:00,92.24,92.28,92.19,92.28,4600.0,74.2654,74.2976,74.2251,74.2976,4600.0
2016-03-03 11:15:00,92.28,92.47,92.27,92.45,5586.0,74.2976,74.4506,74.2895,74.4345,5586.0
2016-03-03 11:20:00,92.46,92.51,92.41,92.46,12964.0,74.4425,74.4828,74.4023,74.4425,12964.0
2016-03-03 11:25:00,92.42,92.44,92.37,92.37,1600.0,74.4103,74.4264,74.37,74.37,1600.0
2016-03-03 11:30:00,92.31,92.38,92.31,92.36,2880.0,74.3217,74.3781,74.3217,74.362,2880.0
2016-03-03 11:35:00,92.36,92.36,92.29,92.32,3360.0,74.362,74.362,74.3056,74.3298,3360.0
2016-03-03 11:40:00,92.29,92.29,92.14,92.17,4190.0,74.3056,74.3056,74.1849,74.209,4190.0
2016-03-03 11:45:00,92.17,92.19,92.13,92.16,3142.0,74.209,74.2251,74.1768,74.201,3142.0
2016-03-03 11:50:00,92.19,92.26,92.18,92.18,4650.0,74.2251,74.2815,74.2171,74.2171,4650.0
2016-03-03 11:55:00,92.14,92.17,92.1,92.1,8305.0,74.1849,74.209,74.1527,74.1527,8305.0
2016-03-03 12:00:00,92.14,92.27,92.09,92.21,24412.0,74.1849,74.2895,74.1446,74.2412,24412.0
2016-03-03 12:05:00,92.24,92.45,92.24,92.42,3000.0,74.2654,74.4345,74.2654,74.4103,3000.0
2016-03-03 12:10:00,92.41,92.41,92.36,92.36,2900.0,74.4023,74.4023,74.362,74.362,2900.0
2016-03-03 12:15:00,92.36,92.36,92.28,92.29,3409.0,74.362,74.362,74.2976,74.3056,3409.0
2016-03-03 12:20:00,92.32,92.4,92.32,92.4,2417.0,74.3298,74.3942,74.3298,74.3942,2417.0
2016-03-03 12:25:00,92.42,92.42,92.36,92.37,2708.0,74.4103,74.4103,74.362,74.37,2708.0
2016-03-03 12:30:00,92.4,92.45,92.39,92.43,3500.0,74.3942,74.4345,74.3862,74.4184,3500.0
2016-03-03 12:35:00,92.4,92.43,92.39,92.4,1000.0,74.3942,74.4184,74.3862,74.3942,1000.0
2016-03-03 12:40:00,92.41,92.41,92.33,92.33,2705.0,74.4023,74.4023,74.3378,74.3378,2705.0
2016-03-03 12:45:00,92.31,92.36,92.3,92.3,1775.0,74.3217,74.362,74.3137,74.3137,1775.0
2016-03-03 12:50:00,92.34,92.36,92.3,92.33,2701.0,74.3459,74.362,74.3137,74.3378,2701.0
2016-03-03 12:55:00,92.32,92.44,92.3,92.42,2600.0,74.3298,74.4264,74.3137,74.4103,2600.0
2016-03-03 13:00:00,92.42,92.48,92.42,92.45,2200.0,74.4103,74.4586,74.4103,74.4345,2200.0
2016-03-03 13:05:00,92.44,92.52,92.44,92.5,3500.0,74.4264,74.4908,74.4264,74.4747,3500.0
2016-03-03 13:10:00,92.49,92.49,92.46,92.46,702.0,74.4667,74.4667,74.4425,74.4425,702.0
2016-03-03 13:15:00,92.44,92.5,92.42,92.48,6298.0,74.4264,74.4747,74.4103,74.4586,6298.0
2016-03-03 13:20:00,92.51,92.54,92.44,92.44,3642.0,74.4828,74.5069,74.4264,74.4264,3642.0
2016-03-03 13:25:00,92.43,92.46,92.38,92.41,4220.0,74.4184,74.4425,74.3781,74.4023,4220.0
2016-03-03 13:30:00,92.45,92.46,92.4,92.4,3395.0,74.4345,74.4425,74.3942,74.3942,3395.0
2016-03-03 13:35:00,92.41,92.47,92.4,92.44,3825.0,74.4023,74.4506,74.3942,74.4264,3825.0
2016-03-03 13:40:00,92.48,92.48,92.41,92.46,2201.0,74.4586,74.4586,74.4023,74.4425,2201.0
2016-03-03 13:45:00,92.49,92.53,92.47,92.52,9315.0,74.4667,74.4989,74.4506,74.4908,9315.0
2016-03-03 13:50:00,92.53,92.59,92.52,92.59,6650.0,74.4989,74.5472,74.4908,74.5472,6650.0
2016-03-03 13:55:00,92.59,92.59,92.56,92.58,2349.0,74.5472,74.5472,74.523,74.5391,2349.0
2016-03-03 14:00:00,92.59,92.62,92.55,92.6,7041.0,74.5472,74.5713,74.515,74.5552,7041.0
2016-03-03 14:05:00,92.62,92.65,92.6,92.61,3765.0,74.5713,74.5955,74.5552,74.5633,3765.0
2016-03-03 14:10:00,92.6,92.68,92.6,92.68,3461.0,74.5552,74.6196,74.5552,74.6196,3461.0
2016-03-03 14:15:00,92.67,92.69,92.64,92.65,2941.0,74.6116,74.6277,74.5874,74.5955,2941.0
2016-03-03 14:20:00,92.66,92.78,92.65,92.78,4228.0,74.6035,74.7002,74.5955,74.7002,4228.0
2016-03-03 14:25:00,92.78,92.82,92.76,92.76,4913.0,74.7002,74.7324,74.684,74.684,4913.0
2016-03-03 14:30:00,92.76,92.82,92.74,92.82,3663.0,74.684,74.7324,74.6679,74.7324,3663.0
2016-03-03 14:35:00,92.79,92.82,92.78,92.82,5223.0,74.7082,74.7324,74.7002,74.7324,5223.0
2016-03-03 14:40:00,92.82,92.89,92.79,92.88,5210.0,74.7324,74.7887,74.7082,74.7807,5210.0
2016-03-03 14:45:00,92.89,92.95,92.86,92.92,6834.0,74.7887,74.837,74.7646,74.8129,6834.0
2016-03-03 14:50:00,92.92,92.96,92.92,92.94,2667.0,74.8129,74.8451,74.8129,74.829,2667.0
2016-03-03 14:55:00,92.9,92.93,92.89,92.92,5630.0,74.7968,74.8209,74.7887,74.8129,5630.0
2016-03-03 15:00:00,92.92,92.97,92.91,92.95,7658.0,74.8129,74.8531,74.8048,74.837,7658.0
2016-03-03 15:05:00,92.96,92.97,92.91,92.93,6781.0,74.8451,74.8531,74.8048,74.8209,6781.0
2016-03-03 15:10:00,92.93,92.93,92.87,92.88,7049.0,74.8209,74.8209,74.7726,74.7807,7049.0
2016-03-03 15:15:00,92.88,92.95,92.85,92.95,8605.0,74.7807,74.837,74.7565,74.837,8605.0
2016-03-03 15:20:00,92.92,93.0,92.92,92.97,9691.0,74.8129,74.8773,74.8129,74.8531,9691.0
2016-03-03 15:25:00,92.99,93.11,92.98,93.09,12600.0,74.8692,74.9658,74.8612,74.9497,12600.0
2016-03-03 15:30:00,93.09,93.12,93.05,93.11,8250.0,74.9497,74.9739,74.9175,74.9658,8250.0
2016-03-03 15:35:00,93.1,93.13,93.09,93.12,13684.0,74.9578,74.9819,74.9497,74.9739,13684.0
2016-03-03 15:40:00,93.13,93.24,93.12,93.24,16936.0,74.9819,75.0705,74.9739,75.0705,16936.0
2016-03-03 15:45:00,93.24,93.36,93.24,93.33,34560.0,75.0705,75.1671,75.0705,75.143,34560.0
2016-03-03 15:50:00,93.33,93.33,93.25,93.28,20738.0,75.143,75.143,75.0786,75.1027,20738.0
2016-03-03 15:55:00,93.28,93.41,93.26,93.36,91170.0,75.1027,75.2074,75.0866,75.1671,91170.0
2016-03-04 09:30:00,93.05,93.07,93.05,93.07,400.0,74.9175,74.9336,74.9175,74.9336,400.0
2016-03-04 09:35:00,93.1,93.11,92.94,93.07,20451.0,74.9578,74.9658,74.829,74.9336,20451.0
2016-03-04 09:40:00,93.09,93.19,92.97,93.03,10002.0,74.9497,75.0303,74.8531,74.9014,10002.0
2016-03-04 09:45:00,93.01,93.14,93.0,93.03,6242.0,74.8853,74.99,74.8773,74.9014,6242.0
2016-03-04 09:50:00,93.01,93.05,92.72,92.72,6202.0,74.8853,74.9175,74.6518,74.6518,6202.0
2016-03-04 09:55:00,92.84,92.9,92.73,92.87,3197.0,74.7485,74.7968,74.6599,74.7726,3197.0
2016-03-04 10:00:00,92.9,92.96,92.83,92.91,5000.0,74.7968,74.8451,74.7404,74.8048,5000.0
2016-03-04 10:05:00,92.98,93.03,92.89,92.92,5678.0,74.8612,74.9014,74.7887,74.8129,5678.0
2016-03-04 10:10:00,92.92,93.05,92.91,93.05,4400.0,74.8129,74.9175,74.8048,74.9175,4400.0
2016-03-04 10:15:00,93.06,93.23,93.06,93.23,5050.0,74.9256,75.0625,74.9256,75.0625,5050.0
2016-03-04 10:20:00,93.22,93.25,93.18,93.25,4773.0,75.0544,75.0786,75.0222,75.0786,4773.0
2016-03-04 10:25:00,93.24,93.39,93.22,93.36,5265.0,75.0705,75.1913,75.0544,75.1671,5265.0
2016-03-04 10:30:00,93.36,93.4,93.18,93.18,5714.0,75.1671,75.1993,75.0222,75.0222,5714.0
2016-03-04 10:35:00,93.22,93.26,93.16,93.18,7816.0,75.0544,75.0866,75.0061,75.0222,7816.0
2016-03-04 10:40:00,93.21,93.49,93.21,93.45,2500.0,75.0464,75.2718,75.0464,75.2396,2500.0
2016-03-04 10:45:00,93.44,93.67,93.44,93.64,8778.0,75.2315,75.4167,75.2315,75.3926,8778.0
2016-03-04 10:50:00,93.62,93.63,93.56,93.58,1400.0,75.3765,75.3845,75.3282,75.3443,1400.0
2016-03-04 10:55:00,93.58,93.59,93.51,93.51,2299.0,75.3443,75.3523,75.2879,75.2879,2299.0
2016-03-04 11:00:00,93.54,93.55,93.42,93.43,3779.0,75.3121,75.3201,75.2154,75.2235,3779.0
2016-03-04 11:05:00,93.46,93.56,93.46,93.5,5242.0,75.2476,75.3282,75.2476,75.2798,5242.0
2016-03-04 11:10:00,93.5,93.58,93.5,93.57,4911.0,75.2798,75.3443,75.2798,75.3362,4911.0
2016-03-04 11:15:00,93.53,93.59,93.51,93.51,3119.0,75.304,75.3523,75.2879,75.2879,3119.0
2016-03-04 11:20:00,93.53,93.58,93.52,93.52,9446.0,75.304,75.3443,75.2959,75.2959,9446.0
2016-03-04 11:25:00,93.56,93.56,93.42,93.42,3460.0,75.3282,75.3282,75.2154,75.2154,3460.0
2016-03-04 11:30:00,93.43,93.48,93.43,93.45,1750.0,75.2235,75.2637,75.2235,75.2396,1750.0
2016-03-04 11:35:00,93.44,93.44,93.28,93.3,5200.0,75.2315,75.2315,75.1027,75.1188,5200.0
2016-03-04 11:40:00,93.26,93.33,93.23,93.33,2250.0,75.0866,75.143,75.0625,75.143,2250.0
2016-03-04 11:45:00,93.36,93.44,93.36,93.38,2153.0,75.1671,75.2315,75.1671,75.1832,2153.0
2016-03-04 11:50:00,93.38,93.42,93.36,93.42,1761.0,75.1832,75.2154,75.1671,75.2154,1761.0
2016-03-04 11:55:00,93.42,93.47,93.42,93.47,901.0,75.2154,75.2557,75.2154,75.2557,901.0
2016-03-04 12:00:00,93.47,93.48,93.45,93.48,2237.0,75.2557,75.2637,75.2396,75.2637,2237.0
2016-03-04 12:05:00,93.49,93.5,93.47,93.48,1449.0,75.2718,75.2798,75.2557,75.2637,1449.0
2016-03-04 12:10:00,93.44,93.56,93.44,93.55,7895.0,75.2315,75.3282,75.2315,75.3201,7895.0
2016-03-04 12:15:00,93.54,93.54,93.42,93.47,3819.0,75.3121,75.3121,75.2154,75.2557,3819.0
2016-03-04 12:20:00,93.44,93.44,93.41,93.41,800.0,75.2315,75.2315,75.2074,75.2074,800.0
2016-03-04 12:25:00,93.46,93.47,93.45,93.47,2576.0,75.2476,75.2557,75.2396,75.2557,2576.0
2016-03-04 12:30:00,93.46,93.46,93.41,93.41,700.0,75.2476,75.2476,75.2074,75.2074,700.0
2016-03-04 12:35:00,93.42,93.43,93.32,93.32,1209.0,75.2154,75.2235,75.1349,75.1349,1209.0
2016-03-04 12:40:00,93.32,93.33,93.3,93.33,737.0,75.1349,75.143,75.1188,75.143,737.0
2016-03-04 12:45:00,93.39,93.39,93.35,93.35,1782.0,75.1913,75.1913,75.1591,75.1591,1782.0
2016-03-04 12:50:00,93.37,93.43,93.32,93.41,2427.0,75.1752,75.2235,75.1349,75.2074,2427.0
2016-03-04 12:55:00,93.39,93.41,93.37,93.4,1894.0,75.1913,75.2074,75.1752,75.1993,1894.0
2016-03-04 13:00:00,93.4,93.5,93.39,93.5,2531.0,75.1993,75.2798,75.1913,75.2798,2531.0
2016-03-04 13:05:00,93.52,93.53,93.47,93.51,2900.0,75.2959,75.304,75.2557,75.2879,2900.0
2016-03-04 13:10:00,93.49,93.5,93.41,93.41,2936.0,75.2718,75.2798,75.2074,75.2074,2936.0
2016-03-04 13:15:00,93.42,93.48,93.39,93.48,1737.0,75.2154,75.2637,75.1913,75.2637,1737.0
2016-03-04 13:20:00,93.48,93.48,93.42,93.43,9628.0,75.2637,75.2637,75.2154,75.2235,9628.0
2016-03-04 13:25:00,93.43,93.45,93.4,93.45,3900.0,75.2235,75.2396,75.1993,75.2396,3900.0
2016-03-04 13:30:00,93.42,93.42,93.36,93.38,3972.0,75.2154,75.2154,75.1671,75.1832,3972.0
2016-03-04 13:35:00,93.4,93.45,93.39,93.43,2242.0,75.1993,75.2396,75.1913,75.2235,2242.0
2016-03-04 13:40:00,93.43,93.49,93.43,93.49,2354.0,75.2235,75.2718,75.2235,75.2718,2354.0
2016-03-04 13:45:00,93.45,93.53,93.41,93.42,2674.0,75.2396,75.304,75.2074,75.2154,2674.0
2016-03-04 13:50:00,93.47,93.54,93.45,93.53,1369.0,75.2557,75.3121,75.2396,75.304,1369.0
2016-03-04 13:55:00,93.54,93.58,93.54,93.56,2944.0,75.3121,75.3443,75.3121,75.3282,2944.0
2016-03-04 14:00:00,93.58,93.64,93.58,93.64,3975.0,75.3443,75.3926,75.3443,75.3926,3975.0
2016-03-04 14:05:00,93.63,93.71,93.63,93.7,16280.0,75.3845,75.4489,75.3845,75.4409,16280.0
2016-03-04 14:10:00,93.71,93.74,93.69,93.72,3958.0,75.4489,75.4731,75.4328,75.457,3958.0
2016-03-04 14:15:00,93.73,93.79,93.69,93.69,4084.0,75.465,75.5133,75.4328,75.4328,4084.0
2016-03-04 14:20:00,93.65,93.68,93.55,93.57,5412.0,75.4006,75.4248,75.3201,75.3362,5412.0
2016-03-04 14:25:00,93.57,93.65,93.47,93.5,12104.0,75.3362,75.4006,75.2557,75.2798,12104.0
2016-03-04 14:30:00,93.48,93.51,93.3,93.3,11875.0,75.2637,75.2879,75.1188,75.1188,11875.0
2016-03-04 14:35:00,93.32,93.32,93.18,93.27,8635.0,75.1349,75.1349,75.0222,75.0947,8635.0
2016-03-04 14:40:00,93.27,93.27,93.18,93.21,2996.0,75.0947,75.0947,75.0222,75.0464,2996.0
2016-03-04 14:45:00,93.21,93.28,93.16,93.26,3700.0,75.0464,75.1027,75.0061,75.0866,3700.0
2016-03-04 14:50:00,93.3,93.35,93.18,93.18,4543.0,75.1188,75.1591,75.0222,75.0222,4543.0
2016-03-04 14:55:00,93.21,93.3,93.17,93.3,3537.0,75.0464,75.1188,75.0142,75.1188,3537.0
2016-03-04 15:00:00,93.26,93.26,93.11,93.11,4261.0,75.0866,75.0866,74.9658,74.9658,4261.0
2016-03-04 15:05:00,93.1,93.11,92.97,93.11,5420.0,74.9578,74.9658,74.8531,74.9658,5420.0
2016-03-04 15:10:00,93.12,93.14,93.0,93.02,6582.0,74.9739,74.99,74.8773,74.8934,6582.0
2016-03-04 15:15:00,93.02,93.07,93.01,93.02,7500.0,74.8934,74.9336,74.8853,74.8934,7500.0
2016-03-04 15:20:00,93.02,93.03,92.93,92.97,15698.0,74.8934,74.9014,74.8209,74.8531,15698.0
2016-03-04 15:25:00,92.94,93.07,92.94,93.03,7802.0,74.829,74.9336,74.829,74.9014,7802.0
2016-03-04 15:30:00,93.04,93.1,92.99,93.02,20372.0,74.9095,74.9578,74.8692,74.8934,20372.0
2016-03-04 15:35:00,92.99,93.07,92.99,93.06,15530.0,74.8692,74.9336,74.8692,74.9256,15530.0
2016-03-04 15:40:00,93.06,93.1,93.04,93.04,18059.0,74.9256,74.9578,74.9095,74.9095,18059.0
2016-03-04 15:45:00,93.07,93.14,93.01,93.1,31341.0,74.9336,74.99,74.8853,74.9578,31341.0
2016-03-04 15:50:00,93.09,93.14,93.07,93.14,8206.0,74.9497,74.99,74.9336,74.99,8206.0
2016-03-04 15:55:00,93.14,93.22,93.11,93.18,38595.0,74.99,75.0544,74.9658,75.0222,38595.0
2016-03-07 09:30:00,92.52,93.05,92.52,92.53,11266.0,74.4908,74.9175,74.4908,74.4989,11266.0
2016-03-07 09:35:00,92.76,92.76,92.23,92.23,4115.0,74.684,74.684,74.2573,74.2573,4115.0
2016-03-07 09:40:00,92.32,92.39,92.05,92.17,6362.0,74.3298,74.3862,74.1124,74.209,6362.0
2016-03-07 09:45:00,92.3,92.34,92.19,92.24,1872.0,74.3137,74.3459,74.2251,74.2654,1872.0
2016-03-07 09:50:00,92.19,92.33,92.19,92.29,4836.0,74.2251,74.3378,74.2251,74.3056,4836.0
2016-03-07 09:55:00,92.34,92.43,92.34,92.43,1900.0,74.3459,74.4184,74.3459,74.4184,1900.0
2016-03-07 10:00:00,92.43,92.43,92.38,92.41,1627.0,74.4184,74.4184,74.3781,74.4023,1627.0
2016-03-07 10:05:00,92.37,92.41,92.35,92.41,1700.0,74.37,74.4023,74.3539,74.4023,1700.0
2016-03-07 10:10:00,92.47,92.5,92.43,92.45,1200.0,74.4506,74.4747,74.4184,74.4345,1200.0
2016-03-07 10:15:00,92.46,92.68,92.46,92.65,2797.0,74.4425,74.6196,74.4425,74.5955,2797.0
2016-03-07 10:20:00,92.68,92.86,92.68,92.72,9214.0,74.6196,74.7646,74.6196,74.6518,9214.0
2016-03-07 10:25:00,92.76,92.81,92.74,92.74,7418.0,74.684,74.7243,74.6679,74.6679,7418.0
2016-03-07 10:30:00,92.77,92.81,92.57,92.57,3638.0,74.6921,74.7243,74.5311,74.5311,3638.0
2016-03-07 10:35:00,92.55,92.62,92.53,92.62,4762.0,74.515,74.5713,74.4989,74.5713,4762.0
2016-03-07 10:40:00,92.62,92.77,92.62,92.64,7700.0,74.5713,74.6921,74.5713,74.5874,7700.0
2016-03-07 10:45:00,92.65,92.73,92.64,92.73,2500.0,74.5955,74.6599,74.5874,74.6599,2500.0
2016-03-07 10:50:00,92.76,92.77,92.67,92.71,4446.0,74.684,74.6921,74.6116,74.6438,4446.0
2016-03-07 10:55:00,92.68,92.72,92.61,92.65,3100.0,74.6196,74.6518,74.5633,74.5955,3100.0
2016-03-07 11:00:00,92.66,92.71,92.56,92.56,4204.0,74.6035,74.6438,74.523,74.523,4204.0
2016-03-07 11:05:00,92.57,92.6,92.54,92.6,3731.0,74.5311,74.5552,74.5069,74.5552,3731.0
2016-03-07 11:10:00,92.61,92.69,92.6,92.69,3153.0,74.5633,74.6277,74.5552,74.6277,3153.0
2016-03-07 11:15:00,92.69,92.76,92.68,92.73,4313.0,74.6277,74.684,74.6196,74.6599,4313.0
2016-03-07 11:20:00,92.76,92.86,92.73,92.8,9612.0,74.684,74.7646,74.6599,74.7163,9612.0
2016-03-07 11:25:00,92.8,92.82,92.75,92.82,3250.0,74.7163,74.7324,74.676,74.7324,3250.0
2016-03-07 11:30:00,92.82,92.82,92.73,92.8,5553.0,74.7324,74.7324,74.6599,74.7163,5553.0
2016-03-07 11:35:00,92.78,92.84,92.76,92.81,6430.0,74.7002,74.7485,74.684,74.7243,6430.0
2016-03-07 11:40:00,92.81,92.9,92.79,92.79,17667.0,74.7243,74.7968,74.7082,74.7082,17667.0
2016-03-07 11:45:00,92.78,92.84,92.76,92.77,9700.0,74.7002,74.7485,74.684,74.6921,9700.0
2016-03-07 11:50:00,92.75,92.76,92.61,92.68,16155.0,74.676,74.684,74.5633,74.6196,16155.0
2016-03-07 11:55:00,92.68,92.74,92.66,92.74,5000.0,74.6196,74.6679,74.6035,74.6679,5000.0
2016-03-07 12:00:00,92.73,92.78,92.73,92.74,3300.0,74.6599,74.7002,74.6599,74.6679,3300.0
2016-03-07 12:05:00,92.73,92.84,92.73,92.84,3107.0,74.6599,74.7485,74.6599,74.7485,3107.0
2016-03-07 12:10:00,92.83,92.85,92.76,92.76,2500.0,74.7404,74.7565,74.684,74.684,2500.0
2016-03-07 12:15:00,92.8,92.81,92.73,92.77,3318.0,74.7163,74.7243,74.6599,74.6921,3318.0
2016-03-07 12:20:00,92.77,92.79,92.72,92.79,3600.0,74.6921,74.7082,74.6518,74.7082,3600.0
2016-03-07 12:25:00,92.78,92.86,92.78,92.86,1600.0,74.7002,74.7646,74.7002,74.7646,1600.0
2016-03-07 12:30:00,92.87,92.94,92.87,92.94,1400.0,74.7726,74.829,74.7726,74.829,1400.0
2016-03-07 12:35:00,92.94,92.99,92.94,92.96,1600.0,74.829,74.8692,74.829,74.8451,1600.0
2016-03-07 12:40:00,92.99,93.06,92.99,93.06,1600.0,74.8692,74.9256,74.8692,74.9256,1600.0
2016-03-07 12:45:00,93.04,93.08,93.03,93.03,4903.0,74.9095,74.9417,74.9014,74.9014,4903.0
2016-03-07 12:50:00,93.04,93.07,93.01,93.04,2800.0,74.9095,74.9336,74.8853,74.9095,2800.0
2016-03-07 12:55:00,93.08,93.11,93.05,93.08,2700.0,74.9417,74.9658,74.9175,74.9417,2700.0
2016-03-07 13:00:00,93.06,93.08,93.03,93.08,625.0,74.9256,74.9417,74.9014,74.9417,625.0
2016-03-07 13:05:00,93.08,93.15,93.08,93.12,2776.0,74.9417,74.9981,74.9417,74.9739,2776.0
2016-03-07 13:10:00,93.16,93.25,93.16,93.22,2031.0,75.0061,75.0786,75.0061,75.0544,2031.0
2016-03-07 13:15:00,93.26,93.3,93.22,93.3,1320.0,75.0866,75.1188,75.0544,75.1188,1320.0
2016-03-07 13:20:00,93.3,93.3,93.11,93.11,2045.0,75.1188,75.1188,74.9658,74.9658,2045.0
2016-03-07 13:25:00,93.07,93.08,93.02,93.03,3101.0,74.9336,74.9417,74.8934,74.9014,3101.0
2016-03-07 13:30:00,93.01,93.02,92.96,92.98,2466.0,74.8853,74.8934,74.8451,74.8612,2466.0
2016-03-07 13:35:00,92.99,92.99,92.94,92.95,3927.0,74.8692,74.8692,74.829,74.837,3927.0
2016-03-07 13:40:00,92.95,92.96,92.85,92.89,3864.0,74.837,74.8451,74.7565,74.7887,3864.0
2016-03-07 13:45:00,92.86,92.87,92.72,92.72,5682.0,74.7646,74.7726,74.6518,74.6518,5682.0
2016-03-07 13:50:00,92.74,92.74,92.64,92.72,10929.0,74.6679,74.6679,74.5874,74.6518,10929.0
2016-03-07 13:55:00,92.68,92.72,92.67,92.72,8428.0,74.6196,74.6518,74.6116,74.6518,8428.0
2016-03-07 14:00:00,92.73,92.74,92.66,92.66,4564.0,74.6599,74.6679,74.6035,74.6035,4564.0
2016-03-07 14:05:00,92.64,92.66,92.61,92.66,4815.0,74.5874,74.6035,74.5633,74.6035,4815.0
2016-03-07 14:10:00,92.66,92.7,92.62,92.66,4234.0,74.6035,74.6357,74.5713,74.6035,4234.0
2016-03-07 14:15:00,92.64,92.65,92.43,92.43,4895.0,74.5874,74.5955,74.4184,74.4184,4895.0
2016-03-07 14:20:00,92.47,92.49,92.38,92.38,6676.0,74.4506,74.4667,74.3781,74.3781,6676.0
2016-03-07 14:25:00,92.4,92.4,92.26,92.3,5836.0,74.3942,74.3942,74.2815,74.3137,5836.0
2016-03-07 14:30:00,92.3,92.32,92.24,92.25,7688.0,74.3137,74.3298,74.2654,74.2734,7688.0
2016-03-07 14:35:00,92.25,92.29,92.19,92.29,7600.0,74.2734,74.3056,74.2251,74.3056,7600.0
2016-03-07 14:40:00,92.28,92.48,92.26,92.48,6530.0,74.2976,74.4586,74.2815,74.4586,6530.0
2016-03-07 14:45:00,92.46,92.73,92.46,92.73,4066.0,74.4425,74.6599,74.4425,74.6599,4066.0
2016-03-07 14:50:00,92.73,92.73,92.6,92.63,3875.0,74.6599,74.6599,74.5552,74.5794,3875.0
2016-03-07 14:55:00,92.61,92.61,92.55,92.55,2914.0,74.5633,74.5633,74.515,74.515,2914.0
2016-03-07 15:00:00,92.56,92.56,92.43,92.46,2884.0,74.523,74.523,74.4184,74.4425,2884.0
2016-03-07 15:05:00,92.43,92.46,92.41,92.46,6579.0,74.4184,74.4425,74.4023,74.4425,6579.0
2016-03-07 15:10:00,92.47,92.58,92.47,92.51,11777.0,74.4506,74.5391,74.4506,74.4828,11777.0
2016-03-07 15:15:00,92.51,92.62,92.51,92.59,6883.0,74.4828,74.5713,74.4828,74.5472,6883.0
2016-03-07 15:20:00,92.62,92.62,92.5,92.52,10101.0,74.5713,74.5713,74.4747,74.4908,10101.0
2016-03-07 15:25:00,92.53,92.56,92.45,92.45,13644.0,74.4989,74.523,74.4345,74.4345,13644.0
2016-03-07 15:30:00,92.45,92.48,92.39,92.4,13319.0,74.4345,74.4586,74.3862,74.3942,13319.0
2016-03-07 15:35:00,92.39,92.48,92.38,92.45,10238.0,74.3862,74.4586,74.3781,74.4345,10238.0
2016-03-07 15:40:00,92.43,92.44,92.32,92.33,11190.0,74.4184,74.4264,74.3298,74.3378,11190.0
2016-03-07 15:45:00,92.32,92.33,92.18,92.25,40280.0,74.3298,74.3378,74.2171,74.2734,40280.0
2016-03-07 15:50:00,92.26,92.34,92.24,92.32,34769.0,74.2815,74.3459,74.2654,74.3298,34769.0
2016-03-07 15:55:00,92.31,92.43,92.2,92.41,108443.0,74.3217,74.4184,74.2332,74.4023,108443.0
2016-03-08 09:30:00,91.77,92.23,91.77,91.78,15631.0,73.887,74.2573,73.887,73.895,15631.0
2016-03-08 09:35:00,91.77,91.86,91.69,91.86,6950.0,73.887,73.9594,73.8226,73.9594,6950.0
2016-03-08 09:40:00,91.77,91.98,91.74,91.89,29104.0,73.887,74.056,73.8628,73.9836,29104.0
2016-03-08 09:45:00,91.95,92.12,91.91,92.0,5226.0,74.0319,74.1688,73.9997,74.0721,5226.0
2016-03-08 09:50:00,92.06,92.06,91.99,92.05,8533.0,74.1205,74.1205,74.0641,74.1124,8533.0
2016-03-08 09:55:00,92.02,92.03,91.98,92.02,4360.0,74.0883,74.0963,74.056,74.0883,4360.0
2016-03-08 10:00:00,91.99,92.06,91.98,92.03,9916.0,74.0641,74.1205,74.056,74.0963,9916.0
2016-03-08 10:05:00,92.01,92.06,91.97,91.98,6866.0,74.0802,74.1205,74.048,74.056,6866.0
2016-03-08 10:10:00,91.98,92.07,91.98,92.03,4955.0,74.056,74.1285,74.056,74.0963,4955.0
2016-03-08 10:15:00,92.0,92.04,91.98,92.0,4691.0,74.0721,74.1044,74.056,74.0721,4691.0
2016-03-08 10:20:00,92.03,92.03,91.93,91.93,3694.0,74.0963,74.0963,74.0158,74.0158,3694.0
2016-03-08 10:25:00,91.93,92.01,91.93,91.98,6600.0,74.0158,74.0802,74.0158,74.056,6600.0
2016-03-08 10:30:00,91.96,92.01,91.93,91.98,3907.0,74.0399,74.0802,74.0158,74.056,3907.0
2016-03-08 10:35:00,91.98,92.03,91.93,92.03,10816.0,74.056,74.0963,74.0158,74.0963,10816.0
2016-03-08 10:40:00,91.96,92.0,91.93,91.94,5277.0,74.0399,74.0721,74.0158,74.0238,5277.0
2016-03-08 10:45:00,91.93,91.94,91.76,91.76,7636.0,74.0158,74.0238,73.8789,73.8789,7636.0
2016-03-08 10:50:00,91.76,91.88,91.75,91.87,3850.0,73.8789,73.9755,73.8709,73.9675,3850.0
2016-03-08 10:55:00,91.93,92.1,91.91,92.08,5253.0,74.0158,74.1527,73.9997,74.1366,5253.0
2016-03-08 11:00:00,92.08,92.22,92.06,92.09,4442.0,74.1366,74.2493,74.1205,74.1446,4442.0
2016-03-08 11:05:00,92.06,92.07,92.0,92.0,2982.0,74.1205,74.1285,74.0721,74.0721,2982.0
2016-03-08 11:10:00,92.02,92.08,92.0,92.05,5709.0,74.0883,74.1366,74.0721,74.1124,5709.0
2016-03-08 11:15:00,92.03,92.14,92.03,92.1,6000.0,74.0963,74.1849,74.0963,74.1527,6000.0
2016-03-08 11:20:00,92.14,92.17,92.09,92.14,6100.0,74.1849,74.209,74.1446,74.1849,6100.0
2016-03-08 11:25:00,92.16,92.18,92.1,92.13,4529.0,74.201,74.2171,74.1527,74.1768,4529.0
2016-03-08 11:30:00,92.17,92.43,92.16,92.37,5158.0,74.209,74.4184,74.201,74.37,5158.0
2016-03-08 11:35:00,92.37,92.47,92.34,92.47,4700.0,74.37,74.4506,74.3459,74.4506,4700.0
2016-03-08 11:40:00,92.46,92.61,92.46,92.46,3680.0,74.4425,74.5633,74.4425,74.4425,3680.0
2016-03-08 11:45:00,92.45,92.51,92.43,92.45,3164.0,74.4345,74.4828,74.4184,74.4345,3164.0
2016-03-08 11:50:00,92.49,92.52,92.4,92.42,7202.0,74.4667,74.4908,74.3942,74.4103,7202.0
2016-03-08 11:55:00,92.4,92.48,92.4,92.48,6956.0,74.3942,74.4586,74.3942,74.4586,6956.0
2016-03-08 12:00:00,92.46,92.48,92.38,92.39,2882.0,74.4425,74.4586,74.3781,74.3862,2882.0
2016-03-08 12:05:00,92.37,92.42,92.33,92.4,5100.0,74.37,74.4103,74.3378,74.3942,5100.0
2016-03-08 12:10:00,92.42,92.44,92.39,92.4,2504.0,74.4103,74.4264,74.3862,74.3942,2504.0
2016-03-08 12:15:00,92.39,92.46,92.39,92.42,2802.0,74.3862,74.4425,74.3862,74.4103,2802.0
2016-03-08 12:20:00,92.4,92.45,92.39,92.41,3657.0,74.3942,74.4345,74.3862,74.4023,3657.0
2016-03-08 12:25:00,92.41,92.43,92.25,92.31,7772.0,74.4023,74.4184,74.2734,74.3217,7772.0
2016-03-08 12:30:00,92.31,92.33,92.18,92.18,3502.0,74.3217,74.3378,74.2171,74.2171,3502.0
2016-03-08 12:35:00,92.17,92.19,92.16,92.17,2303.0,74.209,74.2251,74.201,74.209,2303.0
2016-03-08 12:40:00,92.15,92.18,92.13,92.15,6332.0,74.1929,74.2171,74.1768,74.1929,6332.0
2016-03-08 12:45:00,92.14,92.14,92.07,92.1,2300.0,74.1849,74.1849,74.1285,74.1527,2300.0
2016-03-08 12:50:00,92.09,92.13,92.07,92.07,4300.0,74.1446,74.1768,74.1285,74.1285,4300.0
2016-03-08 12:55:00,92.09,92.16,92.09,92.16,5900.0,74.1446,74.201,74.1446,74.201,5900.0
2016-03-08 13:00:00,92.16,92.22,92.15,92.21,16877.0,74.201,74.2493,74.1929,74.2412,16877.0
2016-03-08 13:05:00,92.18,92.44,92.18,92.37,14981.0,74.2171,74.4264,74.2171,74.37,14981.0
2016-03-08 13:10:00,92.37,92.42,92.35,92.37,5934.0,74.37,74.4103,74.3539,74.37,5934.0
2016-03-08 13:15:00,92.38,92.39,92.29,92.3,2906.0,74.3781,74.3862,74.3056,74.3137,2906.0
2016-03-08 13:20:00,92.3,92.36,92.28,92.28,4725.0,74.3137,74.362,74.2976,74.2976,4725.0
2016-03-08 13:25:00,92.29,92.33,92.29,92.3,3325.0,74.3056,74.3378,74.3056,74.3137,3325.0
2016-03-08 13:30:00,92.3,92.33,92.25,92.27,5941.0,74.3137,74.3378,74.2734,74.2895,5941.0
2016-03-08 13:35:00,92.26,92.26,92.18,92.22,5408.0,74.2815,74.2815,74.2171,74.2493,5408.0
2016-03-08 13:40:00,92.22,92.22,92.11,92.13,3440.0,74.2493,74.2493,74.1607,74.1768,3440.0
2016-03-08 13:45:00,92.12,92.15,92.06,92.14,5312.0,74.1688,74.1929,74.1205,74.1849,5312.0
2016-03-08 13:50:00,92.13,92.21,92.13,92.19,7806.0,74.1768,74.2412,74.1768,74.2251,7806.0
2016-03-08 13:55:00,92.2,92.33,92.2,92.32,9253.0,74.2332,74.3378,74.2332,74.3298,9253.0
2016-03-08 14:00:00,92.31,92.37,92.27,92.35,5189.0,74.3217,74.37,74.2895,74.3539,5189.0
2016-03-08 14:05:00,92.33,92.43,92.33,92.4,4001.0,74.3378,74.4184,74.3378,74.3942,4001.0
2016-03-08 14:10:00,92.41,92.52,92.41,92.48,4875.0,74.4023,74.4908,74.4023,74.4586,4875.0
2016-03-08 14:15:00,92.49,92.49,92.37,92.37,3921.0,74.4667,74.4667,74.37,74.37,3921.0
2016-03-08 14:20:00,92.37,92.37,92.21,92.22,10090.0,74.37,74.37,74.2412,74.2493,10090.0
2016-03-08 14:25:00,92.19,92.22,92.07,92.08,7515.0,74.2251,74.2493,74.1285,74.1366,7515.0
2016-03-08 14:30:00,92.13,92.13,92.08,92.13,8424.0,74.1768,74.1768,74.1366,74.1768,8424.0
2016-03-08 14:35:00,92.13,92.16,92.12,92.15,6388.0,74.1768,74.201,74.1688,74.1929,6388.0
2016-03-08 14:40:00,92.14,92.14,91.99,92.03,10433.0,74.1849,74.1849,74.0641,74.0963,10433.0
2016-03-08 14:45:00,92.0,92.05,92.0,92.02,9726.0,74.0721,74.1124,74.0721,74.0883,9726.0
2016-03-08 14:50:00,92.02,92.06,92.0,92.03,16508.0,74.0883,74.1205,74.0721,74.0963,16508.0
2016-03-08 14:55:00,92.03,92.1,92.0,92.08,9565.0,74.0963,74.1527,74.0721,74.1366,9565.0
2016-03-08 15:00:00,92.08,92.09,91.96,91.96,10775.0,74.1366,74.1446,74.0399,74.0399,10775.0
2016-03-08 15:05:00,91.96,92.03,91.96,92.0,13048.0,74.0399,74.0963,74.0399,74.0721,13048.0
2016-03-08 15:10:00,92.01,92.07,91.98,91.99,24576.0,74.0802,74.1285,74.056,74.0641,24576.0
2016-03-08 15:15:00,92.0,92.0,91.9,91.96,12687.0,74.0721,74.0721,73.9916,74.0399,12687.0
2016-03-08 15:20:00,91.96,92.01,91.88,92.01,12104.0,74.0399,74.0802,73.9755,74.0802,12104.0
2016-03-08 15:25:00,92.02,92.08,91.99,92.0,13242.0,74.0883,74.1366,74.0641,74.0721,13242.0
2016-03-08 15:30:00,92.0,92.05,91.99,92.0,13851.0,74.0721,74.1124,74.0641,74.0721,13851.0
2016-03-08 15:35:00,92.03,92.06,91.96,91.96,17347.0,74.0963,74.1205,74.0399,74.0399,17347.0
2016-03-08 15:40:00,91.96,92.1,91.94,92.08,23624.0,74.0399,74.1527,74.0238,74.1366,23624.0
2016-03-08 15:45:00,92.07,92.11,92.03,92.11,20748.0,74.1285,74.1607,74.0963,74.1607,20748.0
2016-03-08 15:50:00,92.09,92.15,92.03,92.05,15336.0,74.1446,74.1929,74.0963,74.1124,15336.0
2016-03-08 15:55:00,92.06,92.12,91.96,92.06,78061.0,74.1205,74.1688,74.0399,74.1205,78061.0
2016-03-09 09:30:00,92.38,92.59,92.38,92.58,5983.0,74.3781,74.5472,74.3781,74.5391,5983.0
2016-03-09 09:35:00,92.56,92.66,92.47,92.64,5332.0,74.523,74.6035,74.4506,74.5874,5332.0
2016-03-09 09:40:00,92.61,93.03,92.6,93.0,24017.0,74.5633,74.9014,74.5552,74.8773,24017.0
2016-03-09 09:45:00,93.02,93.21,92.96,93.09,14636.0,74.8934,75.0464,74.8451,74.9497,14636.0
2016-03-09 09:50:00,93.11,93.19,92.94,93.19,16758.0,74.9658,75.0303,74.829,75.0303,16758.0
2016-03-09 09:55:00,93.22,93.22,93.0,93.0,17319.0,75.0544,75.0544,74.8773,74.8773,17319.0
2016-03-09 10:00:00,93.06,93.06,92.76,92.76,8504.0,74.9256,74.9256,74.684,74.684,8504.0
2016-03-09 10:05:00,92.81,92.82,92.5,92.5,3410.0,74.7243,74.7324,74.4747,74.4747,3410.0
2016-03-09 10:10:00,92.57,92.69,92.52,92.52,6685.0,74.5311,74.6277,74.4908,74.4908,6685.0
2016-03-09 10:15:00,92.57,92.57,92.42,92.49,3459.0,74.5311,74.5311,74.4103,74.4667,3459.0
2016-03-09 10:20:00,92.5,92.62,92.5,92.56,3400.0,74.4747,74.5713,74.4747,74.523,3400.0
2016-03-09 10:25:00,92.6,92.63,92.54,92.54,4730.0,74.5552,74.5794,74.5069,74.5069,4730.0
2016-03-09 10:30:00,92.6,92.67,92.56,92.66,5554.0,74.5552,74.6116,74.523,74.6035,5554.0
2016-03-09 10:35:00,92.65,92.67,92.4,92.4,8418.0,74.5955,74.6116,74.3942,74.3942,8418.0
2016-03-09 10:40:00,92.42,92.42,92.2,92.26,15905.0,74.4103,74.4103,74.2332,74.2815,15905.0
2016-03-09 10:45:00,92.31,92.31,92.13,92.13,4800.0,74.3217,74.3217,74.1768,74.1768,4800.0
2016-03-09 10:50:00,92.1,92.1,91.96,92.0,15134.0,74.1527,74.1527,74.0399,74.0721,15134.0
2016-03-09 10:55:00,91.96,92.12,91.96,92.12,9971.0,74.0399,74.1688,74.0399,74.1688,9971.0
2016-03-09 11:00:00,92.11,92.19,91.99,92.04,10750.0,74.1607,74.2251,74.0641,74.1044,10750.0
2016-03-09 11:05:00,92.05,92.1,92.04,92.09,3403.0,74.1124,74.1527,74.1044,74.1446,3403.0
2016-03-09 11:10:00,92.1,92.15,92.08,92.09,6114.0,74.1527,74.1929,74.1366,74.1446,6114.0
2016-03-09 11:15:00,92.13,92.25,92.1,92.22,3200.0,74.1768,74.2734,74.1527,74.2493,3200.0
2016-03-09 11:20:00,92.22,92.22,92.14,92.15,3046.0,74.2493,74.2493,74.1849,74.1929,3046.0
2016-03-09 11:25:00,92.16,92.3,92.16,92.25,7418.0,74.201,74.3137,74.201,74.2734,7418.0
2016-03-09 11:30:00,92.26,92.5,92.25,92.37,46139.0,74.2815,74.4747,74.2734,74.37,46139.0
2016-03-09 11:35:00,92.36,92.5,92.34,92.44,16599.0,74.362,74.4747,74.3459,74.4264,16599.0
2016-03-09 11:40:00,92.45,92.54,92.43,92.53,5209.0,74.4345,74.5069,74.4184,74.4989,5209.0
2016-03-09 11:45:00,92.54,92.62,92.51,92.6,5355.0,74.5069,74.5713,74.4828,74.5552,5355.0
2016-03-09 11:50:00,92.6,92.63,92.59,92.62,5249.0,74.5552,74.5794,74.5472,74.5713,5249.0
2016-03-09 11:55:00,92.61,92.61,92.5,92.52,6649.0,74.5633,74.5633,74.4747,74.4908,6649.0
2016-03-09 12:00:00,92.49,92.66,92.48,92.65,12740.0,74.4667,74.6035,74.4586,74.5955,12740.0
2016-03-09 12:05:00,92.65,92.66,92.56,92.58,8516.0,74.5955,74.6035,74.523,74.5391,8516.0
2016-03-09 12:10:00,92.6,92.63,92.57,92.61,4105.0,74.5552,74.5794,74.5311,74.5633,4105.0
2016-03-09 12:15:00,92.61,92.66,92.6,92.63,5247.0,74.5633,74.6035,74.5552,74.5794,5247.0
2016-03-09 12:20:00,92.62,92.66,92.58,92.66,5685.0,74.5713,74.6035,74.5391,74.6035,5685.0
2016-03-09 12:25:00,92.63,92.64,92.53,92.53,5302.0,74.5794,74.5874,74.4989,74.4989,5302.0
2016-03-09 12:30:00,92.52,92.55,92.51,92.54,3901.0,74.4908,74.515,74.4828,74.5069,3901.0
2016-03-09 12:35:00,92.54,92.58,92.48,92.56,5841.0,74.5069,74.5391,74.4586,74.523,5841.0
2016-03-09 12:40:00,92.55,92.57,92.5,92.53,3929.0,74.515,74.5311,74.4747,74.4989,3929.0
2016-03-09 12:45:00,92.55,92.55,92.48,92.54,3887.0,74.515,74.515,74.4586,74.5069,3887.0
2016-03-09 12:50:00,92.51,92.52,92.47,92.49,1900.0,74.4828,74.4908,74.4506,74.4667,1900.0
2016-03-09 12:55:00,92.46,92.46,92.38,92.4,2223.0,74.4425,74.4425,74.3781,74.3942,2223.0
2016-03-09 13:00:00,92.39,92.51,92.38,92.51,5402.0,74.3862,74.4828,74.3781,74.4828,5402.0
2016-03-09 13:05:00,92.49,92.56,92.49,92.54,4463.0,74.4667,74.523,74.4667,74.5069,4463.0
2016-03-09 13:10:00,92.54,92.6,92.54,92.59,2100.0,74.5069,74.5552,74.5069,74.5472,2100.0
2016-03-09 13:15:00,92.58,92.62,92.54,92.54,4505.0,74.5391,74.5713,74.5069,74.5069,4505.0
2016-03-09 13:20:00,92.54,92.54,92.44,92.45,3900.0,74.5069,74.5069,74.4264,74.4345,3900.0
2016-03-09 13:25:00,92.47,92.61,92.47,92.61,5158.0,74.4506,74.5633,74.4506,74.5633,5158.0
2016-03-09 13:30:00,92.61,92.62,92.56,92.62,7731.0,74.5633,74.5713,74.523,74.5713,7731.0
2016-03-09 13:35:00,92.62,92.72,92.61,92.72,6669.0,74.5713,74.6518,74.5633,74.6518,6669.0
2016-03-09 13:40:00,92.72,92.72,92.65,92.69,6392.0,74.6518,74.6518,74.5955,74.6277,6392.0
2016-03-09 13:45:00,92.7,92.73,92.67,92.7,10470.0,74.6357,74.6599,74.6116,74.6357,10470.0
2016-03-09 13:50:00,92.72,92.72,92.59,92.63,9111.0,74.6518,74.6518,74.5472,74.5794,9111.0
2016-03-09 13:55:00,92.62,92.76,92.62,92.67,14100.0,74.5713,74.684,74.5713,74.6116,14100.0
2016-03-09 14:00:00,92.68,92.73,92.67,92.69,9565.0,74.6196,74.6599,74.6116,74.6277,9565.0
2016-03-09 14:05:00,92.7,92.72,92.58,92.7,8875.0,74.6357,74.6518,74.5391,74.6357,8875.0
2016-03-09 14:10:00,92.69,92.7,92.59,92.63,9787.0,74.6277,74.6357,74.5472,74.5794,9787.0
2016-03-09 14:15:00,92.65,92.69,92.63,92.69,4255.0,74.5955,74.6277,74.5794,74.6277,4255.0
2016-03-09 14:20:00,92.69,92.71,92.63,92.69,6695.0,74.6277,74.6438,74.5794,74.6277,6695.0
2016-03-09 14:25:00,92.7,92.72,92.63,92.64,5725.0,74.6357,74.6518,74.5794,74.5874,5725.0
2016-03-09 14:30:00,92.65,92.66,92.49,92.49,5015.0,74.5955,74.6035,74.4667,74.4667,5015.0
2016-03-09 14:35:00,92.5,92.65,92.49,92.62,6355.0,74.4747,74.5955,74.4667,74.5713,6355.0
2016-03-09 14:40:00,92.62,92.68,92.62,92.66,6864.0,74.5713,74.6196,74.5713,74.6035,6864.0
2016-03-09 14:45:00,92.68,92.73,92.65,92.65,7602.0,74.6196,74.6599,74.5955,74.5955,7602.0
2016-03-09 14:50:00,92.66,92.71,92.6,92.62,5013.0,74.6035,74.6438,74.5552,74.5713,5013.0
2016-03-09 14:55:00,92.63,92.65,92.61,92.64,5906.0,74.5794,74.5955,74.5633,74.5874,5906.0
2016-03-09 15:00:00,92.62,92.66,92.57,92.66,8877.0,74.5713,74.6035,74.5311,74.6035,8877.0
2016-03-09 15:05:00,92.64,92.69,92.59,92.67,11467.0,74.5874,74.6277,74.5472,74.6116,11467.0
2016-03-09 15:10:00,92.67,92.73,92.63,92.63,9206.0,74.6116,74.6599,74.5794,74.5794,9206.0
2016-03-09 15:15:00,92.63,92.67,92.55,92.55,7900.0,74.5794,74.6116,74.515,74.515,7900.0
2016-03-09 15:20:00,92.55,92.61,92.54,92.56,9207.0,74.515,74.5633,74.5069,74.523,9207.0
2016-03-09 15:25:00,92.57,92.69,92.55,92.69,10396.0,74.5311,74.6277,74.515,74.6277,10396.0
2016-03-09 15:30:00,92.68,92.74,92.52,92.65,16930.0,74.6196,74.6679,74.4908,74.5955,16930.0
2016-03-09 15:35:00,92.66,92.7,92.61,92.62,9625.0,74.6035,74.6357,74.5633,74.5713,9625.0
2016-03-09 15:40:00,92.62,92.73,92.52,92.65,14954.0,74.5713,74.6599,74.4908,74.5955,14954.0
2016-03-09 15:45:00,92.62,92.64,92.52,92.61,17360.0,74.5713,74.5874,74.4908,74.5633,17360.0
2016-03-09 15:50:00,92.59,92.61,92.53,92.54,16391.0,74.5472,74.5633,74.4989,74.5069,16391.0
2016-03-09 15:55:00,92.54,92.56,92.43,92.56,41477.0,74.5069,74.523,74.4184,74.523,41477.0
2016-03-10 09:30:00,93.0,93.0,92.43,92.86,8901.0,74.8773,74.8773,74.4184,74.7646,8901.0
2016-03-10 09:35:00,92.84,92.91,92.63,92.68,2424.0,74.7485,74.8048,74.5794,74.6196,2424.0
2016-03-10 09:40:00,92.82,92.9,92.81,92.89,2828.0,74.7324,74.7968,74.7243,74.7887,2828.0
2016-03-10 09:45:00,92.89,92.89,92.71,92.82,4401.0,74.7887,74.7887,74.6438,74.7324,4401.0
2016-03-10 09:50:00,92.82,92.89,92.8,92.82,3850.0,74.7324,74.7887,74.7163,74.7324,3850.0
2016-03-10 09:55:00,92.81,92.9,92.67,92.67,5300.0,74.7243,74.7968,74.6116,74.6116,5300.0
2016-03-10 10:00:00,92.74,92.78,92.65,92.78,1703.0,74.6679,74.7002,74.5955,74.7002,1703.0
2016-03-10 10:05:00,92.75,92.75,92.53,92.53,6618.0,74.676,74.676,74.4989,74.4989,6618.0
2016-03-10 10:10:00,92.57,92.6,92.52,92.57,4195.0,74.5311,74.5552,74.4908,74.5311,4195.0
2016-03-10 10:15:00,92.54,92.58,92.51,92.54,2306.0,74.5069,74.5391,74.4828,74.5069,2306.0
2016-03-10 10:20:00,92.56,92.66,92.55,92.58,800.0,74.523,74.6035,74.515,74.5391,800.0
2016-03-10 10:25:00,92.6,92.66,92.58,92.62,907.0,74.5552,74.6035,74.5391,74.5713,907.0
2016-03-10 10:30:00,92.6,92.66,92.45,92.45,4113.0,74.5552,74.6035,74.4345,74.4345,4113.0
2016-03-10 10:35:00,92.48,92.48,92.38,92.39,1522.0,74.4586,74.4586,74.3781,74.3862,1522.0
2016-03-10 10:40:00,92.38,92.56,92.36,92.52,5658.0,74.3781,74.523,74.362,74.4908,5658.0
2016-03-10 10:45:00,92.53,92.55,92.43,92.43,3300.0,74.4989,74.515,74.4184,74.4184,3300.0
2016-03-10 10:50:00,92.41,92.41,92.24,92.36,3102.0,74.4023,74.4023,74.2654,74.362,3102.0
2016-03-10 10:55:00,92.33,92.33,92.09,92.1,1611.0,74.3378,74.3378,74.1446,74.1527,1611.0
2016-03-10 11:00:00,92.12,92.13,92.02,92.04,1706.0,74.1688,74.1768,74.0883,74.1044,1706.0
2016-03-10 11:05:00,92.02,92.21,92.02,92.18,2092.0,74.0883,74.2412,74.0883,74.2171,2092.0
2016-03-10 11:10:00,92.19,92.22,92.14,92.17,1400.0,74.2251,74.2493,74.1849,74.209,1400.0
2016-03-10 11:15:00,92.16,92.21,92.13,92.16,2506.0,74.201,74.2412,74.1768,74.201,2506.0
2016-03-10 11:20:00,92.13,92.15,92.05,92.06,1126.0,74.1768,74.1929,74.1124,74.1205,1126.0
2016-03-10 11:25:00,92.06,92.16,92.04,92.15,3450.0,74.1205,74.201,74.1044,74.1929,3450.0
2016-03-10 11:30:00,92.11,92.11,91.96,91.98,5944.0,74.1607,74.1607,74.0399,74.056,5944.0
2016-03-10 11:35:00,92.0,92.14,92.0,92.1,2000.0,74.0721,74.1849,74.0721,74.1527,2000.0
2016-03-10 11:40:00,92.13,92.18,92.09,92.09,2003.0,74.1768,74.2171,74.1446,74.1446,2003.0
2016-03-10 11:45:00,92.07,92.26,92.07,92.18,2800.0,74.1285,74.2815,74.1285,74.2171,2800.0
2016-03-10 11:50:00,92.16,92.21,92.16,92.17,500.0,74.201,74.2412,74.201,74.209,500.0
2016-03-10 11:55:00,92.13,92.2,92.12,92.18,3900.0,74.1768,74.2332,74.1688,74.2171,3900.0
2016-03-10 12:00:00,92.15,92.21,92.11,92.11,2104.0,74.1929,74.2412,74.1607,74.1607,2104.0
2016-03-10 12:05:00,92.09,92.12,92.03,92.03,3621.0,74.1446,74.1688,74.0963,74.0963,3621.0
2016-03-10 12:10:00,92.04,92.1,92.03,92.04,2300.0,74.1044,74.1527,74.0963,74.1044,2300.0
2016-03-10 12:15:00,92.05,92.05,92.0,92.04,3709.0,74.1124,74.1124,74.0721,74.1044,3709.0
2016-03-10 12:20:00,92.05,92.05,91.97,91.98,10642.0,74.1124,74.1124,74.048,74.056,10642.0
2016-03-10 12:25:00,92.0,92.05,91.99,92.04,3100.0,74.0721,74.1124,74.0641,74.1044,3100.0
2016-03-10 12:30:00,92.01,92.05,91.98,92.05,3070.0,74.0802,74.1124,74.056,74.1124,3070.0
2016-03-10 12:35:00,92.04,92.04,91.91,91.95,12757.0,74.1044,74.1044,73.9997,74.0319,12757.0
2016-03-10 12:40:00,91.96,91.99,91.9,91.92,2801.0,74.0399,74.0641,73.9916,74.0077,2801.0
2016-03-10 12:45:00,91.85,91.94,91.82,91.9,4907.0,73.9514,74.0238,73.9272,73.9916,4907.0
2016-03-10 12:50:00,91.9,91.95,91.85,91.87,3750.0,73.9916,74.0319,73.9514,73.9675,3750.0
2016-03-10 12:55:00,91.87,92.0,91.87,91.97,3902.0,73.9675,74.0721,73.9675,74.048,3902.0
2016-03-10 13:00:00,91.98,92.0,91.9,91.9,4117.0,74.056,74.0721,73.9916,73.9916,4117.0
2016-03-10 13:05:00,91.89,91.91,91.8,91.84,2944.0,73.9836,73.9997,73.9111,73.9433,2944.0
2016-03-10 13:10:00,91.79,91.85,91.79,91.84,5415.0,73.9031,73.9514,73.9031,73.9433,5415.0
2016-03-10 13:15:00,91.82,91.9,91.82,91.86,4662.0,73.9272,73.9916,73.9272,73.9594,4662.0
2016-03-10 13:20:00,91.89,91.92,91.84,91.9,4015.0,73.9836,74.0077,73.9433,73.9916,4015.0
2016-03-10 13:25:00,91.94,92.02,91.89,92.02,5190.0,74.0238,74.0883,73.9836,74.0883,5190.0
2016-03-10 13:30:00,92.02,92.05,92.0,92.0,4329.0,74.0883,74.1124,74.0721,74.0721,4329.0
2016-03-10 13:35:00,92.01,92.06,92.0,92.05,5446.0,74.0802,74.1205,74.0721,74.1124,5446.0
2016-03-10 13:40:00,92.01,92.04,91.97,91.98,8225.0,74.0802,74.1044,74.048,74.056,8225.0
2016-03-10 13:45:00,91.97,92.0,91.95,92.0,7320.0,74.048,74.0721,74.0319,74.0721,7320.0
2016-03-10 13:50:00,91.97,92.0,91.97,91.99,4897.0,74.048,74.0721,74.048,74.0641,4897.0
2016-03-10 13:55:00,92.01,92.03,91.9,91.93,11336.0,74.0802,74.0963,73.9916,74.0158,11336.0
2016-03-10 14:00:00,91.93,91.94,91.88,91.89,6084.0,74.0158,74.0238,73.9755,73.9836,6084.0
2016-03-10 14:05:00,91.91,91.91,91.8,91.84,6782.0,73.9997,73.9997,73.9111,73.9433,6782.0
2016-03-10 14:10:00,91.84,91.92,91.83,91.92,7199.0,73.9433,74.0077,73.9353,74.0077,7199.0
2016-03-10 14:15:00,91.91,91.93,91.88,91.9,8517.0,73.9997,74.0158,73.9755,73.9916,8517.0
2016-03-10 14:20:00,91.89,91.93,91.83,91.93,6463.0,73.9836,74.0158,73.9353,74.0158,6463.0
2016-03-10 14:25:00,91.95,92.03,91.92,92.0,12094.0,74.0319,74.0963,74.0077,74.0721,12094.0
2016-03-10 14:30:00,92.0,92.04,91.98,92.0,7126.0,74.0721,74.1044,74.056,74.0721,7126.0
2016-03-10 14:35:00,92.0,92.01,91.92,91.92,7559.0,74.0721,74.0802,74.0077,74.0077,7559.0
2016-03-10 14:40:00,91.97,92.03,91.96,92.02,7099.0,74.048,74.0963,74.0399,74.0883,7099.0
2016-03-10 14:45:00,92.02,92.03,91.99,92.02,16168.0,74.0883,74.0963,74.0641,74.0883,16168.0
2016-03-10 14:50:00,92.03,92.03,92.0,92.03,11865.0,74.0963,74.0963,74.0721,74.0963,11865.0
2016-03-10 14:55:00,92.02,92.08,92.02,92.08,7377.0,74.0883,74.1366,74.0883,74.1366,7377.0
2016-03-10 15:00:00,92.07,92.08,91.98,91.98,13041.0,74.1285,74.1366,74.056,74.056,13041.0
2016-03-10 15:05:00,91.99,92.01,91.96,92.01,14709.0,74.0641,74.0802,74.0399,74.0802,14709.0
2016-03-10 15:10:00,92.01,92.05,91.96,92.02,8697.0,74.0802,74.1124,74.0399,74.0883,8697.0
2016-03-10 15:15:00,92.0,92.1,91.99,92.02,9726.0,74.0721,74.1527,74.0641,74.0883,9726.0
2016-03-10 15:20:00,92.01,92.05,91.96,91.98,15732.0,74.0802,74.1124,74.0399,74.056,15732.0
2016-03-10 15:25:00,92.0,92.15,92.0,92.1,21691.0,74.0721,74.1929,74.0721,74.1527,21691.0
2016-03-10 15:30:00,92.11,92.15,92.06,92.09,9230.0,74.1607,74.1929,74.1205,74.1446,9230.0
2016-03-10 15:35:00,92.09,92.13,92.01,92.04,8615.0,74.1446,74.1768,74.0802,74.1044,8615.0
2016-03-10 15:40:00,92.05,92.07,92.0,92.04,11575.0,74.1124,74.1285,74.0721,74.1044,11575.0
2016-03-10 15:45:00,92.03,92.07,92.0,92.02,24786.0,74.0963,74.1285,74.0721,74.0883,24786.0
2016-03-10 15:50:00,92.02,92.07,92.01,92.02,25181.0,74.0883,74.1285,74.0802,74.0883,25181.0
2016-03-10 15:55:00,92.03,92.04,91.95,91.95,96394.0,74.0963,74.1044,74.0319,74.0319,96394.0
2016-03-11 09:30:00,92.37,92.37,92.19,92.19,9309.0,74.37,74.37,74.2251,74.2251,9309.0
2016-03-11 09:35:00,92.24,92.35,92.17,92.34,3400.0,74.2654,74.3539,74.209,74.3459,3400.0
2016-03-11 09:40:00,92.34,92.41,92.33,92.37,3402.0,74.3459,74.4023,74.3378,74.37,3402.0
2016-03-11 09:45:00,92.34,92.41,92.27,92.33,10894.0,74.3459,74.4023,74.2895,74.3378,10894.0
2016-03-11 09:50:00,92.37,92.39,92.27,92.33,4297.0,74.37,74.3862,74.2895,74.3378,4297.0
2016-03-11 09:55:00,92.26,92.29,92.23,92.26,6385.0,74.2815,74.3056,74.2573,74.2815,6385.0
2016-03-11 10:00:00,92.28,92.3,92.22,92.27,5172.0,74.2976,74.3137,74.2493,74.2895,5172.0
2016-03-11 10:05:00,92.26,92.31,92.25,92.28,4784.0,74.2815,74.3217,74.2734,74.2976,4784.0
2016-03-11 10:10:00,92.32,92.52,92.32,92.51,10773.0,74.3298,74.4908,74.3298,74.4828,10773.0
2016-03-11 10:15:00,92.5,92.65,92.48,92.65,4710.0,74.4747,74.5955,74.4586,74.5955,4710.0
2016-03-11 10:20:00,92.64,92.64,92.54,92.59,5400.0,74.5874,74.5874,74.5069,74.5472,5400.0
2016-03-11 10:25:00,92.59,92.68,92.56,92.68,4055.0,74.5472,74.6196,74.523,74.6196,4055.0
2016-03-11 10:30:00,92.69,92.72,92.64,92.72,3195.0,74.6277,74.6518,74.5874,74.6518,3195.0
2016-03-11 10:35:00,92.71,92.72,92.65,92.7,3806.0,74.6438,74.6518,74.5955,74.6357,3806.0
2016-03-11 10:40:00,92.7,92.72,92.57,92.57,6383.0,74.6357,74.6518,74.5311,74.5311,6383.0
2016-03-11 10:45:00,92.55,92.67,92.55,92.57,7179.0,74.515,74.6116,74.515,74.5311,7179.0
2016-03-11 10:50:00,92.59,92.59,92.54,92.55,3795.0,74.5472,74.5472,74.5069,74.515,3795.0
2016-03-11 10:55:00,92.55,92.62,92.55,92.62,10719.0,74.515,74.5713,74.515,74.5713,10719.0
2016-03-11 11:00:00,92.62,92.68,92.55,92.67,21495.0,74.5713,74.6196,74.515,74.6116,21495.0
2016-03-11 11:05:00,92.68,92.79,92.68,92.77,4600.0,74.6196,74.7082,74.6196,74.6921,4600.0
2016-03-11 11:10:00,92.8,92.81,92.7,92.78,9019.0,74.7163,74.7243,74.6357,74.7002,9019.0
2016-03-11 11:15:00,92.77,92.86,92.76,92.84,7791.0,74.6921,74.7646,74.684,74.7485,7791.0
2016-03-11 11:20:00,92.84,92.88,92.8,92.83,5715.0,74.7485,74.7807,74.7163,74.7404,5715.0
2016-03-11 11:25:00,92.81,92.87,92.81,92.86,4977.0,74.7243,74.7726,74.7243,74.7646,4977.0
2016-03-11 11:30:00,92.86,92.96,92.86,92.94,5670.0,74.7646,74.8451,74.7646,74.829,5670.0
2016-03-11 11:35:00,92.92,92.95,92.88,92.9,7946.0,74.8129,74.837,74.7807,74.7968,7946.0
2016-03-11 11:40:00,92.91,92.93,92.86,92.87,2700.0,74.8048,74.8209,74.7646,74.7726,2700.0
2016-03-11 11:45:00,92.86,92.87,92.77,92.78,4402.0,74.7646,74.7726,74.6921,74.7002,4402.0
2016-03-11 11:50:00,92.79,92.81,92.72,92.72,3300.0,74.7082,74.7243,74.6518,74.6518,3300.0
2016-03-11 11:55:00,92.76,92.85,92.75,92.84,19638.0,74.684,74.7565,74.676,74.7485,19638.0
2016-03-11 12:00:00,92.83,92.89,92.78,92.87,8210.0,74.7404,74.7887,74.7002,74.7726,8210.0
2016-03-11 12:05:00,92.86,92.9,92.86,92.9,1000.0,74.7646,74.7968,74.7646,74.7968,1000.0
2016-03-11 12:10:00,92.86,92.92,92.85,92.85,2532.0,74.7646,74.8129,74.7565,74.7565,2532.0
2016-03-11 12:15:00,92.86,92.91,92.86,92.91,3715.0,74.7646,74.8048,74.7646,74.8048,3715.0
2016-03-11 12:20:00,92.91,92.91,92.84,92.84,3231.0,74.8048,74.8048,74.7485,74.7485,3231.0
2016-03-11 12:25:00,92.84,92.85,92.78,92.78,1435.0,74.7485,74.7565,74.7002,74.7002,1435.0
2016-03-11 12:30:00,92.79,92.8,92.66,92.67,7333.0,74.7082,74.7163,74.6035,74.6116,7333.0
2016-03-11 12:35:00,92.67,92.75,92.67,92.74,4121.0,74.6116,74.676,74.6116,74.6679,4121.0
2016-03-11 12:40:00,92.75,92.83,92.74,92.83,2683.0,74.676,74.7404,74.6679,74.7404,2683.0
2016-03-11 12:45:00,92.84,92.84,92.76,92.79,1923.0,74.7485,74.7485,74.684,74.7082,1923.0
2016-03-11 12:50:00,92.78,92.78,92.74,92.78,2501.0,74.7002,74.7002,74.6679,74.7002,2501.0
2016-03-11 12:55:00,92.75,92.77,92.73,92.77,2279.0,74.676,74.6921,74.6599,74.6921,2279.0
2016-03-11 13:00:00,92.75,92.77,92.69,92.73,4571.0,74.676,74.6921,74.6277,74.6599,4571.0
2016-03-11 13:05:00,92.72,92.75,92.7,92.75,2811.0,74.6518,74.676,74.6357,74.676,2811.0
2016-03-11 13:10:00,92.73,92.74,92.69,92.72,4146.0,74.6599,74.6679,74.6277,74.6518,4146.0
2016-03-11 13:15:00,92.72,92.73,92.71,92.71,1443.0,74.6518,74.6599,74.6438,74.6438,1443.0
2016-03-11 13:20:00,92.72,92.73,92.69,92.71,1721.0,74.6518,74.6599,74.6277,74.6438,1721.0
2016-03-11 13:25:00,92.74,92.75,92.7,92.75,5523.0,74.6679,74.676,74.6357,74.676,5523.0
2016-03-11 13:30:00,92.72,92.73,92.69,92.72,2221.0,74.6518,74.6599,74.6277,74.6518,2221.0
2016-03-11 13:35:00,92.72,92.73,92.67,92.67,1210.0,74.6518,74.6599,74.6116,74.6116,1210.0
2016-03-11 13:40:00,92.68,92.68,92.59,92.6,3201.0,74.6196,74.6196,74.5472,74.5552,3201.0
2016-03-11 13:45:00,92.6,92.62,92.57,92.61,3441.0,74.5552,74.5713,74.5311,74.5633,3441.0
2016-03-11 13:50:00,92.62,92.71,92.62,92.71,4488.0,74.5713,74.6438,74.5713,74.6438,4488.0
2016-03-11 13:55:00,92.71,92.88,92.71,92.88,3403.0,74.6438,74.7807,74.6438,74.7807,3403.0
2016-03-11 14:00:00,92.86,92.88,92.82,92.85,3700.0,74.7646,74.7807,74.7324,74.7565,3700.0
2016-03-11 14:05:00,92.86,92.9,92.83,92.83,3003.0,74.7646,74.7968,74.7404,74.7404,3003.0
2016-03-11 14:10:00,92.83,92.84,92.78,92.8,3200.0,74.7404,74.7485,74.7002,74.7163,3200.0
2016-03-11 14:15:00,92.81,92.81,92.76,92.79,2760.0,74.7243,74.7243,74.684,74.7082,2760.0
2016-03-11 14:20:00,92.8,92.87,92.8,92.87,2200.0,74.7163,74.7726,74.7163,74.7726,2200.0
2016-03-11 14:25:00,92.85,92.91,92.84,92.91,3041.0,74.7565,74.8048,74.7485,74.8048,3041.0
2016-03-11 14:30:00,92.88,92.93,92.88,92.88,6011.0,74.7807,74.8209,74.7807,74.7807,6011.0
2016-03-11 14:35:00,92.88,92.88,92.76,92.76,6461.0,74.7807,74.7807,74.684,74.684,6461.0
2016-03-11 14:40:00,92.75,92.75,92.71,92.74,1934.0,74.676,74.676,74.6438,74.6679,1934.0
2016-03-11 14:45:00,92.73,92.76,92.71,92.74,4921.0,74.6599,74.684,74.6438,74.6679,4921.0
2016-03-11 14:50:00,92.74,92.77,92.71,92.75,1894.0,74.6679,74.6921,74.6438,74.676,1894.0
2016-03-11 14:55:00,92.71,92.73,92.7,92.71,3075.0,74.6438,74.6599,74.6357,74.6438,3075.0
2016-03-11 15:00:00,92.71,92.82,92.71,92.82,4375.0,74.6438,74.7324,74.6438,74.7324,4375.0
2016-03-11 15:05:00,92.79,92.8,92.72,92.76,9149.0,74.7082,74.7163,74.6518,74.684,9149.0
2016-03-11 15:10:00,92.77,92.79,92.74,92.74,2366.0,74.6921,74.7082,74.6679,74.6679,2366.0
2016-03-11 15:15:00,92.73,92.73,92.69,92.73,3067.0,74.6599,74.6599,74.6277,74.6599,3067.0
2016-03-11 15:20:00,92.73,92.78,92.71,92.76,5201.0,74.6599,74.7002,74.6438,74.684,5201.0
2016-03-11 15:25:00,92.77,92.78,92.72,92.73,2611.0,74.6921,74.7002,74.6518,74.6599,2611.0
2016-03-11 15:30:00,92.73,92.73,92.68,92.71,5335.0,74.6599,74.6599,74.6196,74.6438,5335.0
2016-03-11 15:35:00,92.73,92.73,92.69,92.73,7340.0,74.6599,74.6599,74.6277,74.6599,7340.0
2016-03-11 15:40:00,92.73,92.74,92.68,92.74,13256.0,74.6599,74.6679,74.6196,74.6679,13256.0
2016-03-11 15:45:00,92.74,92.84,92.7,92.72,21501.0,74.6679,74.7485,74.6357,74.6518,21501.0
2016-03-11 15:50:00,92.72,92.78,92.64,92.65,35224.0,74.6518,74.7002,74.5874,74.5955,35224.0
2016-03-11 15:55:00,92.65,92.71,92.58,92.69,61443.0,74.5955,74.6438,74.5391,74.6277,61443.0
2016-03-14 09:30:00,92.48,92.63,92.45,92.57,5673.0,74.4586,74.5794,74.4345,74.5311,5673.0
2016-03-14 09:35:00,92.49,92.61,92.46,92.49,6072.0,74.4667,74.5633,74.4425,74.4667,6072.0
2016-03-14 09:40:00,92.45,92.45,92.07,92.07,3300.0,74.4345,74.4345,74.1285,74.1285,3300.0
2016-03-14 09:45:00,92.11,92.26,92.09,92.15,3378.0,74.1607,74.2815,74.1446,74.1929,3378.0
2016-03-14 09:50:00,92.17,92.27,92.08,92.18,3199.0,74.209,74.2895,74.1366,74.2171,3199.0
2016-03-14 09:55:00,92.2,92.32,92.17,92.23,1976.0,74.2332,74.3298,74.209,74.2573,1976.0
2016-03-14 10:00:00,92.18,92.31,92.15,92.26,4051.0,74.2171,74.3217,74.1929,74.2815,4051.0
2016-03-14 10:05:00,92.21,92.29,92.09,92.27,3063.0,74.2412,74.3056,74.1446,74.2895,3063.0
2016-03-14 10:10:00,92.22,92.24,92.2,92.21,610.0,74.2493,74.2654,74.2332,74.2412,610.0
2016-03-14 10:15:00,92.21,92.37,92.18,92.29,5112.0,74.2412,74.37,74.2171,74.3056,5112.0
2016-03-14 10:20:00,92.27,92.33,92.2,92.27,5681.0,74.2895,74.3378,74.2332,74.2895,5681.0
2016-03-14 10:25:00,92.26,92.42,92.26,92.41,1310.0,74.2815,74.4103,74.2815,74.4023,1310.0
2016-03-14 10:30:00,92.43,92.52,92.4,92.51,10291.0,74.4184,74.4908,74.3942,74.4828,10291.0
2016-03-14 10:35:00,92.51,92.59,92.47,92.57,5143.0,74.4828,74.5472,74.4506,74.5311,5143.0
2016-03-14 10:40:00,92.58,92.69,92.57,92.69,4174.0,74.5391,74.6277,74.5311,74.6277,4174.0
2016-03-14 10:45:00,92.65,92.81,92.65,92.79,2100.0,74.5955,74.7243,74.5955,74.7082,2100.0
2016-03-14 10:50:00,92.79,92.81,92.68,92.68,4750.0,74.7082,74.7243,74.6196,74.6196,4750.0
2016-03-14 10:55:00,92.71,92.82,92.7,92.75,5092.0,74.6438,74.7324,74.6357,74.676,5092.0
2016-03-14 11:00:00,92.74,92.74,92.51,92.56,4815.0,74.6679,74.6679,74.4828,74.523,4815.0
2016-03-14 11:05:00,92.58,92.58,92.43,92.44,3525.0,74.5391,74.5391,74.4184,74.4264,3525.0
2016-03-14 11:10:00,92.46,92.58,92.44,92.56,3988.0,74.4425,74.5391,74.4264,74.523,3988.0
2016-03-14 11:15:00,92.56,92.66,92.56,92.62,2700.0,74.523,74.6035,74.523,74.5713,2700.0
2016-03-14 11:20:00,92.63,92.66,92.59,92.62,3698.0,74.5794,74.6035,74.5472,74.5713,3698.0
2016-03-14 11:25:00,92.64,92.7,92.61,92.7,3921.0,74.5874,74.6357,74.5633,74.6357,3921.0
2016-03-14 11:30:00,92.7,92.71,92.62,92.63,3178.0,74.6357,74.6438,74.5713,74.5794,3178.0
2016-03-14 11:35:00,92.58,92.58,92.51,92.56,5695.0,74.5391,74.5391,74.4828,74.523,5695.0
2016-03-14 11:40:00,92.56,92.58,92.51,92.53,4096.0,74.523,74.5391,74.4828,74.4989,4096.0
2016-03-14 11:45:00,92.51,92.56,92.5,92.5,2900.0,74.4828,74.523,74.4747,74.4747,2900.0
2016-03-14 11:50:00,92.5,92.51,92.42,92.47,3534.0,74.4747,74.4828,74.4103,74.4506,3534.0
2016-03-14 11:55:00,92.43,92.43,92.31,92.33,2200.0,74.4184,74.4184,74.3217,74.3378,2200.0
2016-03-14 12:00:00,92.32,92.43,92.32,92.39,5696.0,74.3298,74.4184,74.3298,74.3862,5696.0
2016-03-14 12:05:00,92.39,92.46,92.37,92.44,5932.0,74.3862,74.4425,74.37,74.4264,5932.0
2016-03-14 12:10:00,92.44,92.56,92.44,92.49,4766.0,74.4264,74.523,74.4264,74.4667,4766.0
2016-03-14 12:15:00,92.5,92.55,92.46,92.55,2802.0,74.4747,74.515,74.4425,74.515,2802.0
2016-03-14 12:20:00,92.6,92.6,92.58,92.6,909.0,74.5552,74.5552,74.5391,74.5552,909.0
2016-03-14 12:25:00,92.57,92.65,92.47,92.49,12453.0,74.5311,74.5955,74.4506,74.4667,12453.0
2016-03-14 12:30:00,92.47,92.51,92.46,92.5,5691.0,74.4506,74.4828,74.4425,74.4747,5691.0
2016-03-14 12:35:00,92.51,92.51,92.42,92.47,3623.0,74.4828,74.4828,74.4103,74.4506,3623.0
2016-03-14 12:40:00,92.47,92.49,92.44,92.48,2000.0,74.4506,74.4667,74.4264,74.4586,2000.0
2016-03-14 12:45:00,92.45,92.49,92.45,92.45,1800.0,74.4345,74.4667,74.4345,74.4345,1800.0
2016-03-14 12:50:00,92.45,92.46,92.43,92.45,900.0,74.4345,74.4425,74.4184,74.4345,900.0
2016-03-14 12:55:00,92.44,92.45,92.42,92.44,900.0,74.4264,74.4345,74.4103,74.4264,900.0
2016-03-14 13:00:00,92.42,92.48,92.42,92.47,3400.0,74.4103,74.4586,74.4103,74.4506,3400.0
2016-03-14 13:05:00,92.45,92.51,92.43,92.51,1955.0,74.4345,74.4828,74.4184,74.4828,1955.0
2016-03-14 13:10:00,92.49,92.51,92.46,92.47,3632.0,74.4667,74.4828,74.4425,74.4506,3632.0
2016-03-14 13:15:00,92.45,92.51,92.45,92.51,600.0,74.4345,74.4828,74.4345,74.4828,600.0
2016-03-14 13:20:00,92.47,92.51,92.45,92.51,3157.0,74.4506,74.4828,74.4345,74.4828,3157.0
2016-03-14 13:25:00,92.48,92.5,92.45,92.46,1500.0,74.4586,74.4747,74.4345,74.4425,1500.0
2016-03-14 13:30:00,92.45,92.51,92.45,92.51,1496.0,74.4345,74.4828,74.4345,74.4828,1496.0
2016-03-14 13:35:00,92.51,92.51,92.39,92.44,12986.0,74.4828,74.4828,74.3862,74.4264,12986.0
2016-03-14 13:40:00,92.45,92.51,92.43,92.51,4861.0,74.4345,74.4828,74.4184,74.4828,4861.0
2016-03-14 13:45:00,92.46,92.52,92.43,92.52,7770.0,74.4425,74.4908,74.4184,74.4908,7770.0
2016-03-14 13:50:00,92.49,92.51,92.45,92.46,5221.0,74.4667,74.4828,74.4345,74.4425,5221.0
2016-03-14 13:55:00,92.45,92.47,92.4,92.4,3466.0,74.4345,74.4506,74.3942,74.3942,3466.0
2016-03-14 14:00:00,92.39,92.39,92.32,92.33,2373.0,74.3862,74.3862,74.3298,74.3378,2373.0
2016-03-14 14:05:00,92.35,92.36,92.31,92.34,3757.0,74.3539,74.362,74.3217,74.3459,3757.0
2016-03-14 14:10:00,92.32,92.39,92.21,92.21,5368.0,74.3298,74.3862,74.2412,74.2412,5368.0
2016-03-14 14:15:00,92.21,92.21,92.16,92.18,1500.0,74.2412,74.2412,74.201,74.2171,1500.0
2016-03-14 14:20:00,92.14,92.21,92.14,92.2,2600.0,74.1849,74.2412,74.1849,74.2332,2600.0
2016-03-14 14:25:00,92.18,92.21,92.13,92.17,2653.0,74.2171,74.2412,74.1768,74.209,2653.0
2016-03-14 14:30:00,92.15,92.29,92.15,92.26,4511.0,74.1929,74.3056,74.1929,74.2815,4511.0
2016-03-14 14:35:00,92.27,92.29,92.22,92.26,4147.0,74.2895,74.3056,74.2493,74.2815,4147.0
2016-03-14 14:40:00,92.25,92.32,92.25,92.31,2200.0,74.2734,74.3298,74.2734,74.3217,2200.0
2016-03-14 14:45:00,92.31,92.38,92.3,92.38,6084.0,74.3217,74.3781,74.3137,74.3781,6084.0
2016-03-14 14:50:00,92.37,92.37,92.26,92.26,2823.0,74.37,74.37,74.2815,74.2815,2823.0
2016-03-14 14:55:00,92.26,92.3,92.21,92.21,2509.0,74.2815,74.3137,74.2412,74.2412,2509.0
2016-03-14 15:00:00,92.23,92.35,92.22,92.33,12422.0,74.2573,74.3539,74.2493,74.3378,12422.0
2016-03-14 15:05:00,92.33,92.42,92.32,92.38,5148.0,74.3378,74.4103,74.3298,74.3781,5148.0
2016-03-14 15:10:00,92.37,92.38,92.33,92.37,4464.0,74.37,74.3781,74.3378,74.37,4464.0
2016-03-14 15:15:00,92.36,92.42,92.32,92.37,5570.0,74.362,74.4103,74.3298,74.37,5570.0
2016-03-14 15:20:00,92.36,92.42,92.36,92.42,6253.0,74.362,74.4103,74.362,74.4103,6253.0
2016-03-14 15:25:00,92.42,92.5,92.41,92.49,8406.0,74.4103,74.4747,74.4023,74.4667,8406.0
2016-03-14 15:30:00,92.49,92.49,92.41,92.43,8427.0,74.4667,74.4667,74.4023,74.4184,8427.0
2016-03-14 15:35:00,92.42,92.45,92.39,92.39,10106.0,74.4103,74.4345,74.3862,74.3862,10106.0
2016-03-14 15:40:00,92.4,92.42,92.29,92.29,14574.0,74.3942,74.4103,74.3056,74.3056,14574.0
2016-03-14 15:45:00,92.32,92.38,92.27,92.37,17958.0,74.3298,74.3781,74.2895,74.37,17958.0
2016-03-14 15:50:00,92.38,92.39,92.31,92.31,12817.0,74.3781,74.3862,74.3217,74.3217,12817.0
2016-03-14 15:55:00,92.3,92.42,92.29,92.29,42129.0,74.3137,74.4103,74.3056,74.3056,42129.0
2016-03-15 09:30:00,92.0,92.41,91.35,91.67,21440.0,74.0721,74.4023,73.5488,73.8065,21440.0
2016-03-15 09:35:00,91.8,92.12,91.74,92.04,6675.0,73.9111,74.1688,73.8628,74.1044,6675.0
2016-03-15 09:40:00,92.06,92.37,92.04,92.26,3479.0,74.1205,74.37,74.1044,74.2815,3479.0
2016-03-15 09:45:00,92.23,92.27,92.07,92.08,2100.0,74.2573,74.2895,74.1285,74.1366,2100.0
2016-03-15 09:50:00,92.13,92.19,92.13,92.19,700.0,74.1768,74.2251,74.1768,74.2251,700.0
2016-03-15 09:55:00,92.19,92.2,92.0,92.09,2221.0,74.2251,74.2332,74.0721,74.1446,2221.0
2016-03-15 10:00:00,92.22,92.32,92.15,92.28,2096.0,74.2493,74.3298,74.1929,74.2976,2096.0
2016-03-15 10:05:00,92.23,92.38,92.22,92.33,3000.0,74.2573,74.3781,74.2493,74.3378,3000.0
2016-03-15 10:10:00,92.38,92.4,92.21,92.22,9548.0,74.3781,74.3942,74.2412,74.2493,9548.0
2016-03-15 10:15:00,92.23,92.27,92.14,92.2,5322.0,74.2573,74.2895,74.1849,74.2332,5322.0
2016-03-15 10:20:00,92.16,92.28,92.14,92.22,3987.0,74.201,74.2976,74.1849,74.2493,3987.0
2016-03-15 10:25:00,92.19,92.41,92.19,92.4,2442.0,74.2251,74.4023,74.2251,74.3942,2442.0
2016-03-15 10:30:00,92.41,92.46,92.35,92.39,4261.0,74.4023,74.4425,74.3539,74.3862,4261.0
2016-03-15 10:35:00,92.39,92.41,92.22,92.27,17047.0,74.3862,74.4023,74.2493,74.2895,17047.0
2016-03-15 10:40:00,92.31,92.34,92.26,92.26,10763.0,74.3217,74.3459,74.2815,74.2815,10763.0
2016-03-15 10:45:00,92.28,92.35,92.27,92.27,5971.0,74.2976,74.3539,74.2895,74.2895,5971.0
2016-03-15 10:50:00,92.31,92.38,92.26,92.32,10610.0,74.3217,74.3781,74.2815,74.3298,10610.0
2016-03-15 10:55:00,92.36,92.53,92.34,92.52,3716.0,74.362,74.4989,74.3459,74.4908,3716.0
2016-03-15 11:00:00,92.5,92.55,92.43,92.53,2195.0,74.4747,74.515,74.4184,74.4989,2195.0
2016-03-15 11:05:00,92.51,92.57,92.46,92.52,4058.0,74.4828,74.5311,74.4425,74.4908,4058.0
2016-03-15 11:10:00,92.57,92.57,92.49,92.55,1317.0,74.5311,74.5311,74.4667,74.515,1317.0
2016-03-15 11:15:00,92.54,92.57,92.52,92.54,2313.0,74.5069,74.5311,74.4908,74.5069,2313.0
2016-03-15 11:20:00,92.53,92.54,92.51,92.51,837.0,74.4989,74.5069,74.4828,74.4828,837.0
2016-03-15 11:25:00,92.55,92.62,92.51,92.6,4000.0,74.515,74.5713,74.4828,74.5552,4000.0
2016-03-15 11:30:00,92.64,92.72,92.63,92.66,2156.0,74.5874,74.6518,74.5794,74.6035,2156.0
2016-03-15 11:35:00,92.69,92.71,92.63,92.7,950.0,74.6277,74.6438,74.5794,74.6357,950.0
2016-03-15 11:40:00,92.68,92.7,92.61,92.65,2853.0,74.6196,74.6357,74.5633,74.5955,2853.0
2016-03-15 11:45:00,92.65,92.69,92.6,92.61,3743.0,74.5955,74.6277,74.5552,74.5633,3743.0
2016-03-15 11:50:00,92.65,92.74,92.65,92.72,5344.0,74.5955,74.6679,74.5955,74.6518,5344.0
2016-03-15 11:55:00,92.69,92.69,92.54,92.54,2900.0,74.6277,74.6277,74.5069,74.5069,2900.0
2016-03-15 12:00:00,92.56,92.56,92.5,92.5,2183.0,74.523,74.523,74.4747,74.4747,2183.0
2016-03-15 12:05:00,92.5,92.58,92.49,92.49,1300.0,74.4747,74.5391,74.4667,74.4667,1300.0
2016-03-15 12:10:00,92.52,92.6,92.48,92.52,23902.0,74.4908,74.5552,74.4586,74.4908,23902.0
2016-03-15 12:15:00,92.48,92.52,92.44,92.5,1810.0,74.4586,74.4908,74.4264,74.4747,1810.0
2016-03-15 12:20:00,92.53,92.55,92.44,92.55,2047.0,74.4989,74.515,74.4264,74.515,2047.0
2016-03-15 12:25:00,92.59,92.61,92.56,92.6,6738.0,74.5472,74.5633,74.523,74.5552,6738.0
2016-03-15 12:30:00,92.57,92.62,92.57,92.59,1972.0,74.5311,74.5713,74.5311,74.5472,1972.0
2016-03-15 12:35:00,92.57,92.66,92.57,92.61,2423.0,74.5311,74.6035,74.5311,74.5633,2423.0
2016-03-15 12:40:00,92.62,92.63,92.58,92.63,1223.0,74.5713,74.5794,74.5391,74.5794,1223.0
2016-03-15 12:45:00,92.6,92.65,92.59,92.65,625.0,74.5552,74.5955,74.5472,74.5955,625.0
2016-03-15 12:50:00,92.63,92.69,92.63,92.69,1043.0,74.5794,74.6277,74.5794,74.6277,1043.0
2016-03-15 12:55:00,92.66,92.69,92.55,92.58,4904.0,74.6035,74.6277,74.515,74.5391,4904.0
2016-03-15 13:00:00,92.55,92.57,92.5,92.57,1700.0,74.515,74.5311,74.4747,74.5311,1700.0
2016-03-15 13:05:00,92.58,92.61,92.56,92.56,1100.0,74.5391,74.5633,74.523,74.523,1100.0
2016-03-15 13:10:00,92.59,92.7,92.56,92.69,4093.0,74.5472,74.6357,74.523,74.6277,4093.0
2016-03-15 13:15:00,92.68,92.69,92.58,92.59,6123.0,74.6196,74.6277,74.5391,74.5472,6123.0
2016-03-15 13:20:00,92.61,92.65,92.54,92.56,2400.0,74.5633,74.5955,74.5069,74.523,2400.0
2016-03-15 13:25:00,92.6,92.6,92.53,92.54,1556.0,74.5552,74.5552,74.4989,74.5069,1556.0
2016-03-15 13:30:00,92.54,92.61,92.54,92.61,1100.0,74.5069,74.5633,74.5069,74.5633,1100.0
2016-03-15 13:35:00,92.63,92.63,92.56,92.56,1637.0,74.5794,74.5794,74.523,74.523,1637.0
2016-03-15 13:40:00,92.57,92.6,92.55,92.56,2142.0,74.5311,74.5552,74.515,74.523,2142.0
2016-03-15 13:45:00,92.51,92.55,92.5,92.54,1128.0,74.4828,74.515,74.4747,74.5069,1128.0
2016-03-15 13:50:00,92.57,92.58,92.55,92.57,1770.0,74.5311,74.5391,74.515,74.5311,1770.0
2016-03-15 13:55:00,92.58,92.6,92.56,92.56,1710.0,74.5391,74.5552,74.523,74.523,1710.0
2016-03-15 14:00:00,92.57,92.57,92.5,92.51,10000.0,74.5311,74.5311,74.4747,74.4828,10000.0
2016-03-15 14:05:00,92.51,92.52,92.42,92.42,2100.0,74.4828,74.4908,74.4103,74.4103,2100.0
2016-03-15 14:10:00,92.45,92.53,92.42,92.52,4025.0,74.4345,74.4989,74.4103,74.4908,4025.0
2016-03-15 14:15:00,92.53,92.58,92.5,92.58,3859.0,74.4989,74.5391,74.4747,74.5391,3859.0
2016-03-15 14:20:00,92.58,92.64,92.58,92.59,2201.0,74.5391,74.5874,74.5391,74.5472,2201.0
2016-03-15 14:25:00,92.6,92.62,92.54,92.54,4760.0,74.5552,74.5713,74.5069,74.5069,4760.0
2016-03-15 14:30:00,92.55,92.6,92.52,92.6,3803.0,74.515,74.5552,74.4908,74.5552,3803.0
2016-03-15 14:35:00,92.58,92.59,92.52,92.56,4376.0,74.5391,74.5472,74.4908,74.523,4376.0
2016-03-15 14:40:00,92.55,92.57,92.47,92.47,4696.0,74.515,74.5311,74.4506,74.4506,4696.0
2016-03-15 14:45:00,92.51,92.51,92.45,92.48,2200.0,74.4828,74.4828,74.4345,74.4586,2200.0
2016-03-15 14:50:00,92.5,92.5,92.41,92.46,5932.0,74.4747,74.4747,74.4023,74.4425,5932.0
2016-03-15 14:55:00,92.47,92.47,92.42,92.43,3869.0,74.4506,74.4506,74.4103,74.4184,3869.0
2016-03-15 15:00:00,92.44,92.46,92.4,92.42,4472.0,74.4264,74.4425,74.3942,74.4103,4472.0
2016-03-15 15:05:00,92.41,92.42,92.35,92.36,2948.0,74.4023,74.4103,74.3539,74.362,2948.0
2016-03-15 15:10:00,92.36,92.43,92.35,92.42,2928.0,74.362,74.4184,74.3539,74.4103,2928.0
2016-03-15 15:15:00,92.43,92.48,92.42,92.46,3202.0,74.4184,74.4586,74.4103,74.4425,3202.0
2016-03-15 15:20:00,92.46,92.49,92.44,92.44,2385.0,74.4425,74.4667,74.4264,74.4264,2385.0
2016-03-15 15:25:00,92.46,92.48,92.42,92.43,4100.0,74.4425,74.4586,74.4103,74.4184,4100.0
2016-03-15 15:30:00,92.39,92.41,92.31,92.32,6627.0,74.3862,74.4023,74.3217,74.3298,6627.0
2016-03-15 15:35:00,92.32,92.41,92.32,92.41,8429.0,74.3298,74.4023,74.3298,74.4023,8429.0
2016-03-15 15:40:00,92.45,92.47,92.33,92.34,7456.0,74.4345,74.4506,74.3378,74.3459,7456.0
2016-03-15 15:45:00,92.33,92.4,92.29,92.38,11769.0,74.3378,74.3942,74.3056,74.3781,11769.0
2016-03-15 15:50:00,92.38,92.47,92.34,92.43,13515.0,74.3781,74.4506,74.3459,74.4184,13515.0
2016-03-15 15:55:00,92.45,92.54,92.43,92.53,35769.0,74.4345,74.5069,74.4184,74.4989,35769.0
2016-03-16 09:30:00,92.42,92.42,91.93,92.02,10947.0,74.4103,74.4103,74.0158,74.0883,10947.0
2016-03-16 09:35:00,91.97,92.22,91.94,92.05,4350.0,74.048,74.2493,74.0238,74.1124,4350.0
2016-03-16 09:40:00,91.99,92.05,91.75,91.8,14675.0,74.0641,74.1124,73.8709,73.9111,14675.0
2016-03-16 09:45:00,91.81,91.97,91.81,91.87,2508.0,73.9192,74.048,73.9192,73.9675,2508.0
2016-03-16 09:50:00,92.0,92.0,91.87,91.9,3735.0,74.0721,74.0721,73.9675,73.9916,3735.0
2016-03-16 09:55:00,91.94,91.99,91.9,91.94,6177.0,74.0238,74.0641,73.9916,74.0238,6177.0
2016-03-16 10:00:00,92.06,92.17,92.02,92.04,8737.0,74.1205,74.209,74.0883,74.1044,8737.0
2016-03-16 10:05:00,92.08,92.14,92.04,92.07,1835.0,74.1366,74.1849,74.1044,74.1285,1835.0
2016-03-16 10:10:00,92.13,92.18,91.99,91.99,6273.0,74.1768,74.2171,74.0641,74.0641,6273.0
2016-03-16 10:15:00,92.03,92.12,92.0,92.12,2213.0,74.0963,74.1688,74.0721,74.1688,2213.0
2016-03-16 10:20:00,92.11,92.11,92.0,92.0,2400.0,74.1607,74.1607,74.0721,74.0721,2400.0
2016-03-16 10:25:00,91.98,92.03,91.96,92.01,2500.0,74.056,74.0963,74.0399,74.0802,2500.0
2016-03-16 10:30:00,92.08,92.1,92.05,92.07,4011.0,74.1366,74.1527,74.1124,74.1285,4011.0
2016-03-16 10:35:00,92.08,92.15,92.02,92.15,6220.0,74.1366,74.1929,74.0883,74.1929,6220.0
2016-03-16 10:40:00,92.14,92.16,92.1,92.13,2104.0,74.1849,74.201,74.1527,74.1768,2104.0
2016-03-16 10:45:00,92.1,92.2,92.1,92.18,3093.0,74.1527,74.2332,74.1527,74.2171,3093.0
2016-03-16 10:50:00,92.21,92.21,92.09,92.2,1720.0,74.2412,74.2412,74.1446,74.2332,1720.0
2016-03-16 10:55:00,92.16,92.16,92.11,92.11,1443.0,74.201,74.201,74.1607,74.1607,1443.0
2016-03-16 11:00:00,92.08,92.16,92.06,92.12,4769.0,74.1366,74.201,74.1205,74.1688,4769.0
2016-03-16 11:05:00,92.14,92.18,92.05,92.13,6952.0,74.1849,74.2171,74.1124,74.1768,6952.0
2016-03-16 11:10:00,92.13,92.23,92.13,92.17,1906.0,74.1768,74.2573,74.1768,74.209,1906.0
2016-03-16 11:15:00,92.16,92.16,92.07,92.13,3013.0,74.201,74.201,74.1285,74.1768,3013.0
2016-03-16 11:20:00,92.14,92.16,92.06,92.11,2105.0,74.1849,74.201,74.1205,74.1607,2105.0
2016-03-16 11:25:00,92.12,92.17,92.1,92.17,2903.0,74.1688,74.209,74.1527,74.209,2903.0
2016-03-16 11:30:00,92.2,92.22,92.2,92.22,800.0,74.2332,74.2493,74.2332,74.2493,800.0
2016-03-16 11:35:00,92.23,92.27,92.19,92.2,3019.0,74.2573,74.2895,74.2251,74.2332,3019.0
2016-03-16 11:40:00,92.19,92.22,92.17,92.2,3642.0,74.2251,74.2493,74.209,74.2332,3642.0
2016-03-16 11:45:00,92.24,92.25,92.19,92.25,1557.0,74.2654,74.2734,74.2251,74.2734,1557.0
2016-03-16 11:50:00,92.27,92.35,92.25,92.35,2800.0,74.2895,74.3539,74.2734,74.3539,2800.0
2016-03-16 11:55:00,92.32,92.43,92.31,92.43,1998.0,74.3298,74.4184,74.3217,74.4184,1998.0
2016-03-16 12:00:00,92.44,92.49,92.4,92.44,3182.0,74.4264,74.4667,74.3942,74.4264,3182.0
2016-03-16 12:05:00,92.45,92.48,92.44,92.45,728.0,74.4345,74.4586,74.4264,74.4345,728.0
2016-03-16 12:10:00,92.41,92.41,92.35,92.35,7160.0,74.4023,74.4023,74.3539,74.3539,7160.0
2016-03-16 12:15:00,92.39,92.44,92.39,92.44,760.0,74.3862,74.4264,74.3862,74.4264,760.0
2016-03-16 12:20:00,92.46,92.48,92.4,92.4,1401.0,74.4425,74.4586,74.3942,74.3942,1401.0
2016-03-16 12:25:00,92.45,92.45,92.42,92.42,600.0,74.4345,74.4345,74.4103,74.4103,600.0
2016-03-16 12:30:00,92.4,92.41,92.37,92.4,1032.0,74.3942,74.4023,74.37,74.3942,1032.0
2016-03-16 12:35:00,92.4,92.4,92.33,92.38,1900.0,74.3942,74.3942,74.3378,74.3781,1900.0
2016-03-16 12:40:00,92.39,92.4,92.35,92.4,992.0,74.3862,74.3942,74.3539,74.3942,992.0
2016-03-16 12:45:00,92.38,92.42,92.37,92.37,724.0,74.3781,74.4103,74.37,74.37,724.0
2016-03-16 12:50:00,92.38,92.38,92.36,92.36,477.0,74.3781,74.3781,74.362,74.362,477.0
2016-03-16 12:55:00,92.4,92.43,92.39,92.39,2683.0,74.3942,74.4184,74.3862,74.3862,2683.0
2016-03-16 13:00:00,92.39,92.39,92.29,92.29,2365.0,74.3862,74.3862,74.3056,74.3056,2365.0
2016-03-16 13:05:00,92.27,92.34,92.23,92.25,2000.0,74.2895,74.3459,74.2573,74.2734,2000.0
2016-03-16 13:10:00,92.19,92.2,92.11,92.11,900.0,74.2251,74.2332,74.1607,74.1607,900.0
2016-03-16 13:15:00,92.07,92.16,92.07,92.11,2047.0,74.1285,74.201,74.1285,74.1607,2047.0
2016-03-16 13:20:00,92.11,92.12,92.01,92.12,2549.0,74.1607,74.1688,74.0802,74.1688,2549.0
2016-03-16 13:25:00,92.11,92.14,92.06,92.09,1397.0,74.1607,74.1849,74.1205,74.1446,1397.0
2016-03-16 13:30:00,92.04,92.16,92.04,92.14,2426.0,74.1044,74.201,74.1044,74.1849,2426.0
2016-03-16 13:35:00,92.15,92.2,92.15,92.2,1400.0,74.1929,74.2332,74.1929,74.2332,1400.0
2016-03-16 13:40:00,92.23,92.27,92.17,92.18,2149.0,74.2573,74.2895,74.209,74.2171,2149.0
2016-03-16 13:45:00,92.2,92.3,92.2,92.3,1985.0,74.2332,74.3137,74.2332,74.3137,1985.0
2016-03-16 13:50:00,92.32,92.34,92.28,92.29,3143.0,74.3298,74.3459,74.2976,74.3056,3143.0
2016-03-16 13:55:00,92.22,92.22,92.12,92.18,2675.0,74.2493,74.2493,74.1688,74.2171,2675.0
2016-03-16 14:00:00,92.27,93.0,92.27,92.84,11303.0,74.2895,74.8773,74.2895,74.7485,11303.0
2016-03-16 14:05:00,92.88,92.9,92.75,92.87,7981.0,74.7807,74.7968,74.676,74.7726,7981.0
2016-03-16 14:10:00,92.88,92.95,92.7,92.73,4550.0,74.7807,74.837,74.6357,74.6599,4550.0
2016-03-16 14:15:00,92.77,92.84,92.74,92.8,6502.0,74.6921,74.7485,74.6679,74.7163,6502.0
2016-03-16 14:20:00,92.82,92.98,92.81,92.98,3647.0,74.7324,74.8612,74.7243,74.8612,3647.0
2016-03-16 14:25:00,92.94,93.12,92.9,93.1,5950.0,74.829,74.9739,74.7968,74.9578,5950.0
2016-03-16 14:30:00,93.11,93.11,92.78,92.92,4141.0,74.9658,74.9658,74.7002,74.8129,4141.0
2016-03-16 14:35:00,92.84,92.84,92.75,92.81,3644.0,74.7485,74.7485,74.676,74.7243,3644.0
2016-03-16 14:40:00,92.87,92.93,92.84,92.88,2953.0,74.7726,74.8209,74.7485,74.7807,2953.0
2016-03-16 14:45:00,92.93,92.94,92.82,92.82,3300.0,74.8209,74.829,74.7324,74.7324,3300.0
2016-03-16 14:50:00,92.81,92.81,92.75,92.75,2403.0,74.7243,74.7243,74.676,74.676,2403.0
2016-03-16 14:55:00,92.76,92.79,92.64,92.64,5058.0,74.684,74.7082,74.5874,74.5874,5058.0
2016-03-16 15:00:00,92.65,92.75,92.61,92.75,3628.0,74.5955,74.676,74.5633,74.676,3628.0
2016-03-16 15:05:00,92.74,92.8,92.66,92.76,10231.0,74.6679,74.7163,74.6035,74.684,10231.0
2016-03-16 15:10:00,92.8,92.83,92.69,92.72,6558.0,74.7163,74.7404,74.6277,74.6518,6558.0
2016-03-16 15:15:00,92.77,92.85,92.7,92.71,8756.0,74.6921,74.7565,74.6357,74.6438,8756.0
2016-03-16 15:20:00,92.71,92.72,92.55,92.58,13813.0,74.6438,74.6518,74.515,74.5391,13813.0
2016-03-16 15:25:00,92.56,92.72,92.56,92.71,14608.0,74.523,74.6518,74.523,74.6438,14608.0
2016-03-16 15:30:00,92.71,92.79,92.68,92.78,15536.0,74.6438,74.7082,74.6196,74.7002,15536.0
2016-03-16 15:35:00,92.81,92.89,92.77,92.86,13093.0,74.7243,74.7887,74.6921,74.7646,13093.0
2016-03-16 15:40:00,92.85,92.89,92.84,92.88,5051.0,74.7565,74.7887,74.7485,74.7807,5051.0
2016-03-16 15:45:00,92.89,92.92,92.86,92.88,14376.0,74.7887,74.8129,74.7646,74.7807,14376.0
2016-03-16 15:50:00,92.88,92.89,92.83,92.84,13749.0,74.7807,74.7887,74.7404,74.7485,13749.0
2016-03-16 15:55:00,92.84,92.85,92.74,92.76,49941.0,74.7485,74.7565,74.6679,74.684,49941.0
2016-03-17 09:30:00,93.01,93.08,92.97,92.97,10570.0,74.8853,74.9417,74.8531,74.8531,10570.0
2016-03-17 09:35:00,93.07,93.1,92.86,92.88,4948.0,74.9336,74.9578,74.7646,74.7807,4948.0
2016-03-17 09:40:00,92.92,93.09,92.92,93.0,7809.0,74.8129,74.9497,74.8129,74.8773,7809.0
2016-03-17 09:45:00,93.0,93.0,92.85,92.89,2500.0,74.8773,74.8773,74.7565,74.7887,2500.0
2016-03-17 09:50:00,93.02,93.02,92.98,92.99,2400.0,74.8934,74.8934,74.8612,74.8692,2400.0
2016-03-17 09:55:00,93.03,93.08,92.94,93.04,5289.0,74.9014,74.9417,74.829,74.9095,5289.0
2016-03-17 10:00:00,93.08,93.08,92.87,92.94,5653.0,74.9417,74.9417,74.7726,74.829,5653.0
2016-03-17 10:05:00,92.93,93.04,92.93,93.01,4100.0,74.8209,74.9095,74.8209,74.8853,4100.0
2016-03-17 10:10:00,93.01,93.05,93.0,93.05,3600.0,74.8853,74.9175,74.8773,74.9175,3600.0
2016-03-17 10:15:00,93.05,93.09,92.99,93.01,19940.0,74.9175,74.9497,74.8692,74.8853,19940.0
2016-03-17 10:20:00,93.0,93.13,92.99,93.13,14123.0,74.8773,74.9819,74.8692,74.9819,14123.0
2016-03-17 10:25:00,93.12,93.24,93.12,93.18,17876.0,74.9739,75.0705,74.9739,75.0222,17876.0
2016-03-17 10:30:00,93.2,93.25,93.1,93.11,15011.0,75.0383,75.0786,74.9578,74.9658,15011.0
2016-03-17 10:35:00,93.11,93.18,93.1,93.17,3000.0,74.9658,75.0222,74.9578,75.0142,3000.0
2016-03-17 10:40:00,93.18,93.24,93.11,93.14,9100.0,75.0222,75.0705,74.9658,74.99,9100.0
2016-03-17 10:45:00,93.13,93.2,93.1,93.11,3211.0,74.9819,75.0383,74.9578,74.9658,3211.0
2016-03-17 10:50:00,93.12,93.13,93.08,93.08,4889.0,74.9739,74.9819,74.9417,74.9417,4889.0
2016-03-17 10:55:00,93.06,93.1,93.04,93.05,2114.0,74.9256,74.9578,74.9095,74.9175,2114.0
2016-03-17 11:00:00,93.06,93.13,93.04,93.1,2618.0,74.9256,74.9819,74.9095,74.9578,2618.0
2016-03-17 11:05:00,93.1,93.18,93.09,93.15,4104.0,74.9578,75.0222,74.9497,74.9981,4104.0
2016-03-17 11:10:00,93.14,93.15,93.1,93.13,9799.0,74.99,74.9981,74.9578,74.9819,9799.0
2016-03-17 11:15:00,93.13,93.22,93.11,93.21,7700.0,74.9819,75.0544,74.9658,75.0464,7700.0
2016-03-17 11:20:00,93.22,93.26,93.13,93.13,8875.0,75.0544,75.0866,74.9819,74.9819,8875.0
2016-03-17 11:25:00,93.15,93.22,93.13,93.13,4603.0,74.9981,75.0544,74.9819,74.9819,4603.0
2016-03-17 11:30:00,93.15,93.15,93.08,93.14,2800.0,74.9981,74.9981,74.9417,74.99,2800.0
2016-03-17 11:35:00,93.15,93.17,93.13,93.15,4900.0,74.9981,75.0142,74.9819,74.9981,4900.0
2016-03-17 11:40:00,93.1,93.11,93.06,93.06,2000.0,74.9578,74.9658,74.9256,74.9256,2000.0
2016-03-17 11:45:00,93.05,93.11,93.05,93.07,4407.0,74.9175,74.9658,74.9175,74.9336,4407.0
2016-03-17 11:50:00,93.07,93.07,92.89,93.01,5578.0,74.9336,74.9336,74.7887,74.8853,5578.0
2016-03-17 11:55:00,93.03,93.18,93.03,93.15,6537.0,74.9014,75.0222,74.9014,74.9981,6537.0
2016-03-17 12:00:00,93.16,93.16,93.08,93.12,4130.0,75.0061,75.0061,74.9417,74.9739,4130.0
2016-03-17 12:05:00,93.13,93.13,93.01,93.03,5505.0,74.9819,74.9819,74.8853,74.9014,5505.0
2016-03-17 12:10:00,93.02,93.09,93.01,93.04,5000.0,74.8934,74.9497,74.8853,74.9095,5000.0
2016-03-17 12:15:00,93.02,93.12,93.0,93.1,2600.0,74.8934,74.9739,74.8773,74.9578,2600.0
2016-03-17 12:20:00,93.13,93.13,93.02,93.04,8199.0,74.9819,74.9819,74.8934,74.9095,8199.0
2016-03-17 12:25:00,93.08,93.11,93.0,93.0,5505.0,74.9417,74.9658,74.8773,74.8773,5505.0
2016-03-17 12:30:00,93.04,93.16,93.04,93.13,1650.0,74.9095,75.0061,74.9095,74.9819,1650.0
2016-03-17 12:35:00,93.18,93.24,93.18,93.23,2386.0,75.0222,75.0705,75.0222,75.0625,2386.0
2016-03-17 12:40:00,93.23,93.23,93.13,93.16,7900.0,75.0625,75.0625,74.9819,75.0061,7900.0
2016-03-17 12:45:00,93.17,93.17,93.05,93.05,1804.0,75.0142,75.0142,74.9175,74.9175,1804.0
2016-03-17 12:50:00,93.05,93.07,93.01,93.05,3849.0,74.9175,74.9336,74.8853,74.9175,3849.0
2016-03-17 12:55:00,93.09,93.13,93.07,93.12,2359.0,74.9497,74.9819,74.9336,74.9739,2359.0
2016-03-17 13:00:00,93.13,93.13,93.0,93.02,7162.0,74.9819,74.9819,74.8773,74.8934,7162.0
2016-03-17 13:05:00,93.02,93.03,92.9,92.9,3750.0,74.8934,74.9014,74.7968,74.7968,3750.0
2016-03-17 13:10:00,92.92,92.93,92.82,92.86,4385.0,74.8129,74.8209,74.7324,74.7646,4385.0
2016-03-17 13:15:00,92.87,92.98,92.87,92.98,4529.0,74.7726,74.8612,74.7726,74.8612,4529.0
2016-03-17 13:20:00,92.99,93.02,92.97,92.97,3687.0,74.8692,74.8934,74.8531,74.8531,3687.0
2016-03-17 13:25:00,92.96,92.98,92.93,92.95,2601.0,74.8451,74.8612,74.8209,74.837,2601.0
2016-03-17 13:30:00,92.9,92.93,92.84,92.93,2638.0,74.7968,74.8209,74.7485,74.8209,2638.0
2016-03-17 13:35:00,92.93,93.01,92.92,93.01,3063.0,74.8209,74.8853,74.8129,74.8853,3063.0
2016-03-17 13:40:00,92.98,93.03,92.97,93.03,2800.0,74.8612,74.9014,74.8531,74.9014,2800.0
2016-03-17 13:45:00,93.04,93.06,92.95,92.98,3666.0,74.9095,74.9256,74.837,74.8612,3666.0
2016-03-17 13:50:00,92.98,93.0,92.93,92.94,1899.0,74.8612,74.8773,74.8209,74.829,1899.0
2016-03-17 13:55:00,92.94,92.95,92.85,92.92,4300.0,74.829,74.837,74.7565,74.8129,4300.0
2016-03-17 14:00:00,92.93,92.94,92.84,92.89,7715.0,74.8209,74.829,74.7485,74.7887,7715.0
2016-03-17 14:05:00,92.88,92.98,92.83,92.83,9142.0,74.7807,74.8612,74.7404,74.7404,9142.0
2016-03-17 14:10:00,92.87,92.87,92.76,92.85,13734.0,74.7726,74.7726,74.684,74.7565,13734.0
2016-03-17 14:15:00,92.83,92.88,92.81,92.83,6741.0,74.7404,74.7807,74.7243,74.7404,6741.0
2016-03-17 14:20:00,92.84,92.87,92.8,92.81,9925.0,74.7485,74.7726,74.7163,74.7243,9925.0
2016-03-17 14:25:00,92.8,92.85,92.76,92.81,8249.0,74.7163,74.7565,74.684,74.7243,8249.0
2016-03-17 14:30:00,92.78,92.84,92.76,92.84,6892.0,74.7002,74.7485,74.684,74.7485,6892.0
2016-03-17 14:35:00,92.84,92.87,92.67,92.74,8132.0,74.7485,74.7726,74.6116,74.6679,8132.0
2016-03-17 14:40:00,92.7,92.74,92.62,92.64,7552.0,74.6357,74.6679,74.5713,74.5874,7552.0
2016-03-17 14:45:00,92.67,92.77,92.65,92.75,7329.0,74.6116,74.6921,74.5955,74.676,7329.0
2016-03-17 14:50:00,92.75,92.78,92.65,92.65,11338.0,74.676,74.7002,74.5955,74.5955,11338.0
2016-03-17 14:55:00,92.64,92.76,92.63,92.75,21836.0,74.5874,74.684,74.5794,74.676,21836.0
2016-03-17 15:00:00,92.74,92.76,92.64,92.66,7209.0,74.6679,74.684,74.5874,74.6035,7209.0
2016-03-17 15:05:00,92.67,92.68,92.56,92.66,17102.0,74.6116,74.6196,74.523,74.6035,17102.0
2016-03-17 15:10:00,92.67,92.68,92.55,92.58,7875.0,74.6116,74.6196,74.515,74.5391,7875.0
2016-03-17 15:15:00,92.59,92.6,92.5,92.52,12801.0,74.5472,74.5552,74.4747,74.4908,12801.0
2016-03-17 15:20:00,92.52,92.63,92.5,92.6,25480.0,74.4908,74.5794,74.4747,74.5552,25480.0
2016-03-17 15:25:00,92.6,92.7,92.58,92.58,27729.0,74.5552,74.6357,74.5391,74.5391,27729.0
2016-03-17 15:30:00,92.58,92.61,92.52,92.56,35867.0,74.5391,74.5633,74.4908,74.523,35867.0
2016-03-17 15:35:00,92.56,92.64,92.56,92.59,25650.0,74.523,74.5874,74.523,74.5472,25650.0
2016-03-17 15:40:00,92.62,92.75,92.6,92.72,16883.0,74.5713,74.676,74.5552,74.6518,16883.0
2016-03-17 15:45:00,92.7,92.73,92.63,92.67,32802.0,74.6357,74.6599,74.5794,74.6116,32802.0
2016-03-17 15:50:00,92.68,92.71,92.63,92.63,24560.0,74.6196,74.6438,74.5794,74.5794,24560.0
2016-03-17 15:55:00,92.65,92.66,92.57,92.63,65203.0,74.5955,74.6035,74.5311,74.5794,65203.0
2016-03-18 09:30:00,92.69,92.79,92.15,92.16,187120.0,74.6277,74.7082,74.1929,74.201,187120.0
2016-03-18 09:35:00,92.15,92.25,90.83,90.9,31569.0,74.1929,74.2734,73.1301,73.1865,31569.0
2016-03-18 09:40:00,90.94,91.34,90.93,91.18,30649.0,73.2187,73.5408,73.2107,73.4119,30649.0
2016-03-18 09:45:00,91.18,91.27,91.02,91.03,23655.0,73.4119,73.4844,73.2831,73.2912,23655.0
2016-03-18 09:50:00,91.04,91.11,90.85,90.99,35169.0,73.2992,73.3556,73.1462,73.259,35169.0
2016-03-18 09:55:00,90.96,90.97,90.84,90.86,17683.0,73.2348,73.2429,73.1382,73.1543,17683.0
2016-03-18 10:00:00,90.87,90.89,90.57,90.65,47597.0,73.1623,73.1785,72.9208,72.9852,47597.0
2016-03-18 10:05:00,90.68,91.03,90.55,91.03,28801.0,73.0094,73.2912,72.9047,73.2912,28801.0
2016-03-18 10:10:00,91.05,91.5,91.03,91.41,10900.0,73.3073,73.6696,73.2912,73.5971,10900.0
2016-03-18 10:15:00,91.39,91.49,91.28,91.38,16710.0,73.581,73.6615,73.4925,73.573,16710.0
2016-03-18 10:20:00,91.4,91.5,91.36,91.42,6236.0,73.5891,73.6696,73.5569,73.6052,6236.0
2016-03-18 10:25:00,91.4,91.45,91.32,91.38,7848.0,73.5891,73.6293,73.5247,73.573,7848.0
2016-03-18 10:30:00,91.4,91.4,91.29,91.31,12881.0,73.5891,73.5891,73.5005,73.5166,12881.0
2016-03-18 10:35:00,91.28,91.31,91.17,91.21,26752.0,73.4925,73.5166,73.4039,73.4361,26752.0
2016-03-18 10:40:00,91.22,91.52,91.22,91.52,12730.0,73.4441,73.6857,73.4441,73.6857,12730.0
2016-03-18 10:45:00,91.5,91.63,91.46,91.56,7508.0,73.6696,73.7742,73.6374,73.7179,7508.0
2016-03-18 10:50:00,91.6,91.62,91.47,91.47,9596.0,73.7501,73.7662,73.6454,73.6454,9596.0
2016-03-18 10:55:00,91.49,91.49,91.23,91.26,9458.0,73.6615,73.6615,73.4522,73.4764,9458.0
2016-03-18 11:00:00,91.25,91.27,91.13,91.13,14802.0,73.4683,73.4844,73.3717,73.3717,14802.0
2016-03-18 11:05:00,91.1,91.39,91.07,91.39,11114.0,73.3475,73.581,73.3234,73.581,11114.0
2016-03-18 11:10:00,91.4,91.51,91.21,91.5,19042.0,73.5891,73.6776,73.4361,73.6696,19042.0
2016-03-18 11:15:00,91.49,91.68,91.47,91.65,7139.0,73.6615,73.8145,73.6454,73.7904,7139.0
2016-03-18 11:20:00,91.66,91.66,91.61,91.61,10068.0,73.7984,73.7984,73.7581,73.7581,10068.0
2016-03-18 11:25:00,91.63,91.63,91.51,91.51,11968.0,73.7742,73.7742,73.6776,73.6776,11968.0
2016-03-18 11:30:00,91.51,91.53,91.44,91.44,15046.0,73.6776,73.6937,73.6213,73.6213,15046.0
2016-03-18 11:35:00,91.43,91.47,91.4,91.42,10361.0,73.6132,73.6454,73.5891,73.6052,10361.0
2016-03-18 11:40:00,91.41,91.43,91.31,91.32,10512.0,73.5971,73.6132,73.5166,73.5247,10512.0
2016-03-18 11:45:00,91.32,91.4,91.14,91.14,17627.0,73.5247,73.5891,73.3797,73.3797,17627.0
2016-03-18 11:50:00,91.14,91.32,91.14,91.25,15006.0,73.3797,73.5247,73.3797,73.4683,15006.0
2016-03-18 11:55:00,91.28,91.38,91.28,91.32,11503.0,73.4925,73.573,73.4925,73.5247,11503.0
2016-03-18 12:00:00,91.31,91.36,91.3,91.34,13722.0,73.5166,73.5569,73.5086,73.5408,13722.0
2016-03-18 12:05:00,91.35,91.37,91.32,91.36,12439.0,73.5488,73.5649,73.5247,73.5569,12439.0
2016-03-18 12:10:00,91.37,91.37,91.28,91.28,11061.0,73.5649,73.5649,73.4925,73.4925,11061.0
2016-03-18 12:15:00,91.3,91.34,91.27,91.34,8186.0,73.5086,73.5408,73.4844,73.5408,8186.0
2016-03-18 12:20:00,91.33,91.37,91.3,91.3,10089.0,73.5327,73.5649,73.5086,73.5086,10089.0
2016-03-18 12:25:00,91.31,91.32,91.26,91.29,7004.0,73.5166,73.5247,73.4764,73.5005,7004.0
2016-03-18 12:30:00,91.3,91.34,91.27,91.28,9269.0,73.5086,73.5408,73.4844,73.4925,9269.0
2016-03-18 12:35:00,91.29,91.36,91.27,91.35,9786.0,73.5005,73.5569,73.4844,73.5488,9786.0
2016-03-18 12:40:00,91.34,91.34,91.23,91.27,6249.0,73.5408,73.5408,73.4522,73.4844,6249.0
2016-03-18 12:45:00,91.27,91.33,91.27,91.33,5416.0,73.4844,73.5327,73.4844,73.5327,5416.0
2016-03-18 12:50:00,91.34,91.35,91.3,91.32,5942.0,73.5408,73.5488,73.5086,73.5247,5942.0
2016-03-18 12:55:00,91.33,91.36,91.3,91.31,6051.0,73.5327,73.5569,73.5086,73.5166,6051.0
2016-03-18 13:00:00,91.32,91.36,91.26,91.28,8149.0,73.5247,73.5569,73.4764,73.4925,8149.0
2016-03-18 13:05:00,91.27,91.36,91.25,91.27,6861.0,73.4844,73.5569,73.4683,73.4844,6861.0
2016-03-18 13:10:00,91.28,91.31,91.25,91.26,5983.0,73.4925,73.5166,73.4683,73.4764,5983.0
2016-03-18 13:15:00,91.27,91.31,91.26,91.27,3116.0,73.4844,73.5166,73.4764,73.4844,3116.0
2016-03-18 13:20:00,91.29,91.36,91.29,91.33,6882.0,73.5005,73.5569,73.5005,73.5327,6882.0
2016-03-18 13:25:00,91.32,91.33,91.29,91.31,2881.0,73.5247,73.5327,73.5005,73.5166,2881.0
2016-03-18 13:30:00,91.33,91.35,91.31,91.34,8500.0,73.5327,73.5488,73.5166,73.5408,8500.0
2016-03-18 13:35:00,91.34,91.37,91.33,91.33,12351.0,73.5408,73.5649,73.5327,73.5327,12351.0
2016-03-18 13:40:00,91.35,91.36,91.32,91.34,9574.0,73.5488,73.5569,73.5247,73.5408,9574.0
2016-03-18 13:45:00,91.35,91.35,91.27,91.27,10027.0,73.5488,73.5488,73.4844,73.4844,10027.0
2016-03-18 13:50:00,91.26,91.26,91.22,91.25,7699.0,73.4764,73.4764,73.4441,73.4683,7699.0
2016-03-18 13:55:00,91.25,91.27,91.01,91.06,23252.0,73.4683,73.4844,73.2751,73.3153,23252.0
2016-03-18 14:00:00,91.06,91.07,91.0,91.04,12646.0,73.3153,73.3234,73.267,73.2992,12646.0
2016-03-18 14:05:00,91.06,91.11,90.94,90.98,16455.0,73.3153,73.3556,73.2187,73.2509,16455.0
2016-03-18 14:10:00,90.98,91.11,90.98,91.09,12330.0,73.2509,73.3556,73.2509,73.3395,12330.0
2016-03-18 14:15:00,91.08,91.08,90.96,90.97,14496.0,73.3314,73.3314,73.2348,73.2429,14496.0
2016-03-18 14:20:00,90.97,90.98,90.87,90.92,11288.0,73.2429,73.2509,73.1623,73.2026,11288.0
2016-03-18 14:25:00,90.91,90.91,90.77,90.81,33514.0,73.1946,73.1946,73.0818,73.114,33514.0
2016-03-18 14:30:00,90.81,91.01,90.81,91.01,13738.0,73.114,73.2751,73.114,73.2751,13738.0
2016-03-18 14:35:00,91.02,91.11,90.99,91.06,8288.0,73.2831,73.3556,73.259,73.3153,8288.0
2016-03-18 14:40:00,91.06,91.16,91.06,91.15,14600.0,73.3153,73.3958,73.3153,73.3878,14600.0
2016-03-18 14:45:00,91.15,91.28,91.13,91.27,18677.0,73.3878,73.4925,73.3717,73.4844,18677.0
2016-03-18 14:50:00,91.27,91.35,91.27,91.33,16897.0,73.4844,73.5488,73.4844,73.5327,16897.0
2016-03-18 14:55:00,91.35,91.35,91.29,91.3,6990.0,73.5488,73.5488,73.5005,73.5086,6990.0
2016-03-18 15:00:00,91.29,91.36,91.29,91.31,13492.0,73.5005,73.5569,73.5005,73.5166,13492.0
2016-03-18 15:05:00,91.32,91.34,91.3,91.31,15760.0,73.5247,73.5408,73.5086,73.5166,15760.0
2016-03-18 15:10:00,91.3,91.42,91.3,91.39,14864.0,73.5086,73.6052,73.5086,73.581,14864.0
2016-03-18 15:15:00,91.4,91.41,91.33,91.4,22602.0,73.5891,73.5971,73.5327,73.5891,22602.0
2016-03-18 15:20:00,91.4,91.46,91.39,91.39,9736.0,73.5891,73.6374,73.581,73.581,9736.0
2016-03-18 15:25:00,91.41,91.41,91.29,91.35,15264.0,73.5971,73.5971,73.5005,73.5488,15264.0
2016-03-18 15:30:00,91.34,91.35,91.26,91.26,24310.0,73.5408,73.5488,73.4764,73.4764,24310.0
2016-03-18 15:35:00,91.27,91.39,91.27,91.38,24044.0,73.4844,73.581,73.4844,73.573,24044.0
2016-03-18 15:40:00,91.38,91.41,91.3,91.3,31391.0,73.573,73.5971,73.5086,73.5086,31391.0
2016-03-18 15:45:00,91.31,91.39,91.17,91.18,64442.0,73.5166,73.581,73.4039,73.4119,64442.0
2016-03-18 15:50:00,91.19,91.27,91.18,91.2,39582.0,73.42,73.4844,73.4119,73.428,39582.0
2016-03-18 15:55:00,91.19,91.2,90.89,90.9,178077.0,73.42,73.428,73.1785,73.1865,178077.0
2016-03-21 09:30:00,90.7,90.82,90.61,90.65,10764.0,73.0255,73.1221,72.953,72.9852,10764.0
2016-03-21 09:35:00,90.68,90.68,90.5,90.53,12113.0,73.0094,73.0094,72.8645,72.8886,12113.0
2016-03-21 09:40:00,90.63,90.64,90.38,90.43,7357.0,72.9691,72.9772,72.7678,72.8081,7357.0
2016-03-21 09:45:00,90.42,90.46,90.32,90.33,8368.0,72.8,72.8322,72.7195,72.7276,8368.0
2016-03-21 09:50:00,90.33,90.33,90.05,90.14,7059.0,72.7276,72.7276,72.5021,72.5746,7059.0
2016-03-21 09:55:00,90.13,90.29,90.13,90.2,11835.0,72.5666,72.6954,72.5666,72.6229,11835.0
2016-03-21 10:00:00,90.2,90.42,90.19,90.42,6330.0,72.6229,72.8,72.6149,72.8,6330.0
2016-03-21 10:05:00,90.39,90.61,90.37,90.57,11394.0,72.7759,72.953,72.7598,72.9208,11394.0
2016-03-21 10:10:00,90.57,90.61,90.39,90.43,9168.0,72.9208,72.953,72.7759,72.8081,9168.0
2016-03-21 10:15:00,90.39,90.42,90.22,90.35,10973.0,72.7759,72.8,72.639,72.7437,10973.0
2016-03-21 10:20:00,90.34,90.37,90.24,90.25,9948.0,72.7356,72.7598,72.6551,72.6632,9948.0
2016-03-21 10:25:00,90.25,90.29,90.21,90.26,6332.0,72.6632,72.6954,72.631,72.6712,6332.0
2016-03-21 10:30:00,90.19,90.38,90.19,90.37,7687.0,72.6149,72.7678,72.6149,72.7598,7687.0
2016-03-21 10:35:00,90.44,90.6,90.44,90.58,4186.0,72.8161,72.945,72.8161,72.9289,4186.0
2016-03-21 10:40:00,90.54,90.62,90.54,90.61,6300.0,72.8967,72.9611,72.8967,72.953,6300.0
2016-03-21 10:45:00,90.61,90.65,90.51,90.51,14995.0,72.953,72.9852,72.8725,72.8725,14995.0
2016-03-21 10:50:00,90.51,90.64,90.51,90.54,7601.0,72.8725,72.9772,72.8725,72.8967,7601.0
2016-03-21 10:55:00,90.54,90.69,90.54,90.66,4400.0,72.8967,73.0174,72.8967,72.9933,4400.0
2016-03-21 11:00:00,90.62,90.65,90.52,90.52,14781.0,72.9611,72.9852,72.8806,72.8806,14781.0
2016-03-21 11:05:00,90.55,90.62,90.54,90.56,2912.0,72.9047,72.9611,72.8967,72.9128,2912.0
2016-03-21 11:10:00,90.55,90.56,90.4,90.43,10143.0,72.9047,72.9128,72.7839,72.8081,10143.0
2016-03-21 11:15:00,90.4,90.48,90.4,90.47,6548.0,72.7839,72.8483,72.7839,72.8403,6548.0
2016-03-21 11:20:00,90.47,90.47,90.37,90.44,5223.0,72.8403,72.8403,72.7598,72.8161,5223.0
2016-03-21 11:25:00,90.45,90.55,90.45,90.52,3655.0,72.8242,72.9047,72.8242,72.8806,3655.0
2016-03-21 11:30:00,90.55,90.62,90.55,90.61,4900.0,72.9047,72.9611,72.9047,72.953,4900.0
2016-03-21 11:35:00,90.61,90.75,90.58,90.72,5560.0,72.953,73.0657,72.9289,73.0416,5560.0
2016-03-21 11:40:00,90.7,90.74,90.66,90.72,6050.0,73.0255,73.0577,72.9933,73.0416,6050.0
2016-03-21 11:45:00,90.7,90.8,90.66,90.74,4400.0,73.0255,73.106,72.9933,73.0577,4400.0
2016-03-21 11:50:00,90.74,90.78,90.7,90.78,5120.0,73.0577,73.0899,73.0255,73.0899,5120.0
2016-03-21 11:55:00,90.75,90.75,90.65,90.65,4747.0,73.0657,73.0657,72.9852,72.9852,4747.0
2016-03-21 12:00:00,90.68,90.79,90.68,90.79,4721.0,73.0094,73.0979,73.0094,73.0979,4721.0
2016-03-21 12:05:00,90.78,90.81,90.75,90.78,2700.0,73.0899,73.114,73.0657,73.0899,2700.0
2016-03-21 12:10:00,90.76,90.81,90.75,90.79,8117.0,73.0738,73.114,73.0657,73.0979,8117.0
2016-03-21 12:15:00,90.84,90.9,90.81,90.9,5169.0,73.1382,73.1865,73.114,73.1865,5169.0
2016-03-21 12:20:00,90.89,90.95,90.84,90.86,6225.0,73.1785,73.2268,73.1382,73.1543,6225.0
2016-03-21 12:25:00,90.86,90.86,90.69,90.69,5401.0,73.1543,73.1543,73.0174,73.0174,5401.0
2016-03-21 12:30:00,90.67,90.78,90.67,90.72,5409.0,73.0013,73.0899,73.0013,73.0416,5409.0
2016-03-21 12:35:00,90.74,90.82,90.74,90.82,3750.0,73.0577,73.1221,73.0577,73.1221,3750.0
2016-03-21 12:40:00,90.83,90.83,90.71,90.82,2881.0,73.1301,73.1301,73.0335,73.1221,2881.0
2016-03-21 12:45:00,90.81,90.93,90.78,90.9,41246.0,73.114,73.2107,73.0899,73.1865,41246.0
2016-03-21 12:50:00,90.93,90.96,90.89,90.93,4909.0,73.2107,73.2348,73.1785,73.2107,4909.0
2016-03-21 12:55:00,90.95,91.04,90.92,91.04,4989.0,73.2268,73.2992,73.2026,73.2992,4989.0
2016-03-21 13:00:00,91.05,91.09,90.98,91.07,11645.0,73.3073,73.3395,73.2509,73.3234,11645.0
2016-03-21 13:05:00,91.07,91.07,90.84,90.87,7613.0,73.3234,73.3234,73.1382,73.1623,7613.0
2016-03-21 13:10:00,90.88,90.9,90.78,90.84,6182.0,73.1704,73.1865,73.0899,73.1382,6182.0
2016-03-21 13:15:00,90.83,90.87,90.77,90.87,5091.0,73.1301,73.1623,73.0818,73.1623,5091.0
2016-03-21 13:20:00,90.84,90.85,90.73,90.73,3309.0,73.1382,73.1462,73.0496,73.0496,3309.0
2016-03-21 13:25:00,90.74,90.83,90.74,90.79,3047.0,73.0577,73.1301,73.0577,73.0979,3047.0
2016-03-21 13:30:00,90.86,90.94,90.85,90.94,2345.0,73.1543,73.2187,73.1462,73.2187,2345.0
2016-03-21 13:35:00,90.92,91.02,90.9,90.98,3873.0,73.2026,73.2831,73.1865,73.2509,3873.0
2016-03-21 13:40:00,90.95,91.01,90.91,91.01,3000.0,73.2268,73.2751,73.1946,73.2751,3000.0
2016-03-21 13:45:00,90.97,91.05,90.95,90.96,4985.0,73.2429,73.3073,73.2268,73.2348,4985.0
2016-03-21 13:50:00,90.99,91.08,90.96,91.04,5626.0,73.259,73.3314,73.2348,73.2992,5626.0
2016-03-21 13:55:00,91.07,91.08,91.02,91.05,5095.0,73.3234,73.3314,73.2831,73.3073,5095.0
2016-03-21 14:00:00,91.06,91.06,90.93,90.93,4350.0,73.3153,73.3153,73.2107,73.2107,4350.0
2016-03-21 14:05:00,90.94,90.96,90.87,90.94,6391.0,73.2187,73.2348,73.1623,73.2187,6391.0
2016-03-21 14:10:00,90.95,90.97,90.86,90.92,3794.0,73.2268,73.2429,73.1543,73.2026,3794.0
2016-03-21 14:15:00,90.87,90.98,90.87,90.94,4700.0,73.1623,73.2509,73.1623,73.2187,4700.0
2016-03-21 14:20:00,90.92,91.1,90.92,91.07,8110.0,73.2026,73.3475,73.2026,73.3234,8110.0
2016-03-21 14:25:00,91.07,91.07,90.91,90.97,6867.0,73.3234,73.3234,73.1946,73.2429,6867.0
2016-03-21 14:30:00,90.93,91.09,90.93,91.03,16520.0,73.2107,73.3395,73.2107,73.2912,16520.0
2016-03-21 14:35:00,91.02,91.04,90.94,91.01,5826.0,73.2831,73.2992,73.2187,73.2751,5826.0
2016-03-21 14:40:00,91.03,91.12,91.01,91.1,4922.0,73.2912,73.3636,73.2751,73.3475,4922.0
2016-03-21 14:45:00,91.07,91.08,91.0,91.06,8259.0,73.3234,73.3314,73.267,73.3153,8259.0
2016-03-21 14:50:00,91.06,91.13,91.06,91.13,4536.0,73.3153,73.3717,73.3153,73.3717,4536.0
2016-03-21 14:55:00,91.15,91.17,91.12,91.15,4600.0,73.3878,73.4039,73.3636,73.3878,4600.0
2016-03-21 15:00:00,91.16,91.19,90.97,90.98,14108.0,73.3958,73.42,73.2429,73.2509,14108.0
2016-03-21 15:05:00,90.98,91.01,90.95,90.98,6013.0,73.2509,73.2751,73.2268,73.2509,6013.0
2016-03-21 15:10:00,91.01,91.1,90.99,91.09,6448.0,73.2751,73.3475,73.259,73.3395,6448.0
2016-03-21 15:15:00,91.07,91.08,91.04,91.06,5200.0,73.3234,73.3314,73.2992,73.3153,5200.0
2016-03-21 15:20:00,91.06,91.12,91.04,91.09,14461.0,73.3153,73.3636,73.2992,73.3395,14461.0
2016-03-21 15:25:00,91.08,91.14,91.01,91.14,13677.0,73.3314,73.3797,73.2751,73.3797,13677.0
2016-03-21 15:30:00,91.14,91.15,91.04,91.06,14229.0,73.3797,73.3878,73.2992,73.3153,14229.0
2016-03-21 15:35:00,91.06,91.09,91.04,91.05,12352.0,73.3153,73.3395,73.2992,73.3073,12352.0
2016-03-21 15:40:00,91.06,91.12,91.05,91.09,17847.0,73.3153,73.3636,73.3073,73.3395,17847.0
2016-03-21 15:45:00,91.06,91.08,90.93,90.96,17536.0,73.3153,73.3314,73.2107,73.2348,17536.0
2016-03-21 15:50:00,90.94,91.02,90.91,90.97,19736.0,73.2187,73.2831,73.1946,73.2429,19736.0
2016-03-21 15:55:00,90.98,91.03,90.87,90.89,55651.0,73.2509,73.2912,73.1623,73.1785,55651.0
2016-03-22 09:30:00,90.63,90.89,90.59,90.79,12377.0,72.9691,73.1785,72.9369,73.0979,12377.0
2016-03-22 09:35:00,90.79,90.79,90.51,90.59,3573.0,73.0979,73.0979,72.8725,72.9369,3573.0
2016-03-22 09:40:00,90.63,90.63,90.48,90.48,6144.0,72.9691,72.9691,72.8483,72.8483,6144.0
2016-03-22 09:45:00,90.48,90.56,90.45,90.46,6192.0,72.8483,72.9128,72.8242,72.8322,6192.0
2016-03-22 09:50:00,90.45,90.52,90.42,90.45,7829.0,72.8242,72.8806,72.8,72.8242,7829.0
2016-03-22 09:55:00,90.45,90.53,90.44,90.5,4722.0,72.8242,72.8886,72.8161,72.8645,4722.0
2016-03-22 10:00:00,90.51,90.51,90.47,90.49,5601.0,72.8725,72.8725,72.8403,72.8564,5601.0
2016-03-22 10:05:00,90.5,90.51,90.33,90.45,13349.0,72.8645,72.8725,72.7276,72.8242,13349.0
2016-03-22 10:10:00,90.49,90.62,90.47,90.6,48541.0,72.8564,72.9611,72.8403,72.945,48541.0
2016-03-22 10:15:00,90.63,90.68,90.57,90.57,17580.0,72.9691,73.0094,72.9208,72.9208,17580.0
2016-03-22 10:20:00,90.58,90.61,90.43,90.43,14928.0,72.9289,72.953,72.8081,72.8081,14928.0
2016-03-22 10:25:00,90.42,90.49,90.29,90.3,12123.0,72.8,72.8564,72.6954,72.7034,12123.0
2016-03-22 10:30:00,90.28,90.33,90.25,90.29,9088.0,72.6873,72.7276,72.6632,72.6954,9088.0
2016-03-22 10:35:00,90.3,90.39,90.28,90.29,12502.0,72.7034,72.7759,72.6873,72.6954,12502.0
2016-03-22 10:40:00,90.3,90.3,90.2,90.23,9278.0,72.7034,72.7034,72.6229,72.6471,9278.0
2016-03-22 10:45:00,90.23,90.31,90.17,90.28,10708.0,72.6471,72.7115,72.5988,72.6873,10708.0
2016-03-22 10:50:00,90.28,90.41,90.28,90.36,16040.0,72.6873,72.792,72.6873,72.7517,16040.0
2016-03-22 10:55:00,90.35,90.38,90.18,90.21,12723.0,72.7437,72.7678,72.6068,72.631,12723.0
2016-03-22 11:00:00,90.21,90.24,90.1,90.11,10477.0,72.631,72.6551,72.5424,72.5504,10477.0
2016-03-22 11:05:00,90.11,90.24,90.11,90.24,8144.0,72.5504,72.6551,72.5504,72.6551,8144.0
2016-03-22 11:10:00,90.23,90.27,90.01,90.04,30810.0,72.6471,72.6793,72.4699,72.4941,30810.0
2016-03-22 11:15:00,90.06,90.08,90.01,90.05,9136.0,72.5102,72.5263,72.4699,72.5021,9136.0
2016-03-22 11:20:00,90.03,90.04,89.91,89.94,17768.0,72.486,72.4941,72.3894,72.4136,17768.0
2016-03-22 11:25:00,89.92,89.95,89.84,89.84,12030.0,72.3975,72.4216,72.3331,72.3331,12030.0
2016-03-22 11:30:00,89.84,89.88,89.73,89.73,13429.0,72.3331,72.3653,72.2445,72.2445,13429.0
2016-03-22 11:35:00,89.74,89.96,89.74,89.89,23371.0,72.2526,72.4297,72.2526,72.3733,23371.0
2016-03-22 11:40:00,89.9,89.96,89.83,89.83,17715.0,72.3814,72.4297,72.325,72.325,17715.0
2016-03-22 11:45:00,89.83,89.88,89.78,89.88,6500.0,72.325,72.3653,72.2848,72.3653,6500.0
2016-03-22 11:50:00,89.91,90.05,89.91,90.0,11170.0,72.3894,72.5021,72.3894,72.4619,11170.0
2016-03-22 11:55:00,89.98,90.11,89.98,90.11,13414.0,72.4458,72.5504,72.4458,72.5504,13414.0
2016-03-22 12:00:00,90.1,90.28,90.1,90.28,9858.0,72.5424,72.6873,72.5424,72.6873,9858.0
2016-03-22 12:05:00,90.29,90.31,90.21,90.27,6709.0,72.6954,72.7115,72.631,72.6793,6709.0
2016-03-22 12:10:00,90.27,90.28,90.14,90.14,16044.0,72.6793,72.6873,72.5746,72.5746,16044.0
2016-03-22 12:15:00,90.15,90.24,90.08,90.24,8296.0,72.5827,72.6551,72.5263,72.6551,8296.0
2016-03-22 12:20:00,90.21,90.27,90.17,90.27,6332.0,72.631,72.6793,72.5988,72.6793,6332.0
2016-03-22 12:25:00,90.27,90.37,90.21,90.36,7900.0,72.6793,72.7598,72.631,72.7517,7900.0
2016-03-22 12:30:00,90.35,90.38,90.29,90.31,10393.0,72.7437,72.7678,72.6954,72.7115,10393.0
2016-03-22 12:35:00,90.33,90.39,90.31,90.36,12417.0,72.7276,72.7759,72.7115,72.7517,12417.0
2016-03-22 12:40:00,90.38,90.42,90.34,90.41,6000.0,72.7678,72.8,72.7356,72.792,6000.0
2016-03-22 12:45:00,90.42,90.46,90.23,90.24,7630.0,72.8,72.8322,72.6471,72.6551,7630.0
2016-03-22 12:50:00,90.25,90.35,90.25,90.31,5204.0,72.6632,72.7437,72.6632,72.7115,5204.0
2016-03-22 12:55:00,90.32,90.38,90.23,90.36,10203.0,72.7195,72.7678,72.6471,72.7517,10203.0
2016-03-22 13:00:00,90.36,90.5,90.36,90.5,6033.0,72.7517,72.8645,72.7517,72.8645,6033.0
2016-03-22 13:05:00,90.51,90.6,90.42,90.44,10371.0,72.8725,72.945,72.8,72.8161,10371.0
2016-03-22 13:10:00,90.42,90.5,90.3,90.3,6885.0,72.8,72.8645,72.7034,72.7034,6885.0
2016-03-22 13:15:00,90.34,90.38,90.29,90.37,5803.0,72.7356,72.7678,72.6954,72.7598,5803.0
2016-03-22 13:20:00,90.37,90.44,90.37,90.41,7955.0,72.7598,72.8161,72.7598,72.792,7955.0
2016-03-22 13:25:00,90.39,90.45,90.34,90.34,11539.0,72.7759,72.8242,72.7356,72.7356,11539.0
2016-03-22 13:30:00,90.36,90.39,90.34,90.39,4840.0,72.7517,72.7759,72.7356,72.7759,4840.0
2016-03-22 13:35:00,90.38,90.38,90.22,90.25,8704.0,72.7678,72.7678,72.639,72.6632,8704.0
2016-03-22 13:40:00,90.23,90.28,90.05,90.05,8764.0,72.6471,72.6873,72.5021,72.5021,8764.0
2016-03-22 13:45:00,90.05,90.09,90.02,90.05,6656.0,72.5021,72.5343,72.478,72.5021,6656.0
2016-03-22 13:50:00,90.04,90.16,90.02,90.06,8613.0,72.4941,72.5907,72.478,72.5102,8613.0
2016-03-22 13:55:00,90.04,90.07,89.98,90.02,15794.0,72.4941,72.5182,72.4458,72.478,15794.0
2016-03-22 14:00:00,90.02,90.02,89.86,89.95,9805.0,72.478,72.478,72.3492,72.4216,9805.0
2016-03-22 14:05:00,89.96,90.0,89.89,89.89,10483.0,72.4297,72.4619,72.3733,72.3733,10483.0
2016-03-22 14:10:00,89.89,90.03,89.89,90.03,18423.0,72.3733,72.486,72.3733,72.486,18423.0
2016-03-22 14:15:00,90.03,90.06,90.0,90.05,10012.0,72.486,72.5102,72.4619,72.5021,10012.0
2016-03-22 14:20:00,90.06,90.09,89.99,90.02,22796.0,72.5102,72.5343,72.4538,72.478,22796.0
2016-03-22 14:25:00,90.03,90.15,90.03,90.11,9223.0,72.486,72.5827,72.486,72.5504,9223.0
2016-03-22 14:30:00,90.07,90.16,90.0,90.15,16166.0,72.5182,72.5907,72.4619,72.5827,16166.0
2016-03-22 14:35:00,90.17,90.17,90.07,90.11,11642.0,72.5988,72.5988,72.5182,72.5504,11642.0
2016-03-22 14:40:00,90.11,90.17,90.03,90.06,14487.0,72.5504,72.5988,72.486,72.5102,14487.0
2016-03-22 14:45:00,90.06,90.1,90.04,90.06,9475.0,72.5102,72.5424,72.4941,72.5102,9475.0
2016-03-22 14:50:00,90.04,90.09,89.95,90.03,38666.0,72.4941,72.5343,72.4216,72.486,38666.0
2016-03-22 14:55:00,90.05,90.06,89.96,90.01,18765.0,72.5021,72.5102,72.4297,72.4699,18765.0
2016-03-22 15:00:00,90.0,90.01,89.93,90.0,21440.0,72.4619,72.4699,72.4055,72.4619,21440.0
2016-03-22 15:05:00,90.0,90.01,89.9,89.97,13599.0,72.4619,72.4699,72.3814,72.4377,13599.0
2016-03-22 15:10:00,89.97,90.02,89.87,89.89,16252.0,72.4377,72.478,72.3572,72.3733,16252.0
2016-03-22 15:15:00,89.91,89.96,89.88,89.89,13371.0,72.3894,72.4297,72.3653,72.3733,13371.0
2016-03-22 15:20:00,89.9,89.9,89.61,89.65,58221.0,72.3814,72.3814,72.1479,72.1801,58221.0
2016-03-22 15:25:00,89.65,89.74,89.56,89.61,29983.0,72.1801,72.2526,72.1076,72.1479,29983.0
2016-03-22 15:30:00,89.61,89.67,89.46,89.56,53599.0,72.1479,72.1962,72.0271,72.1076,53599.0
2016-03-22 15:35:00,89.6,89.6,89.5,89.53,20051.0,72.1398,72.1398,72.0593,72.0835,20051.0
2016-03-22 15:40:00,89.53,89.6,89.47,89.48,42562.0,72.0835,72.1398,72.0352,72.0432,42562.0
2016-03-22 15:45:00,89.47,89.54,89.43,89.51,47174.0,72.0352,72.0915,72.003,72.0674,47174.0
2016-03-22 15:50:00,89.5,89.5,89.37,89.39,61490.0,72.0593,72.0593,71.9547,71.9708,61490.0
2016-03-22 15:55:00,89.39,89.4,89.29,89.36,172299.0,71.9708,71.9788,71.8902,71.9466,172299.0
2016-03-23 09:30:00,89.35,89.57,89.25,89.42,12653.0,71.9385,72.1157,71.858,71.9949,12653.0
2016-03-23 09:35:00,89.47,89.5,89.28,89.28,5384.0,72.0352,72.0593,71.8822,71.8822,5384.0
2016-03-23 09:40:00,89.36,89.67,89.32,89.67,4186.0,71.9466,72.1962,71.9144,72.1962,4186.0
2016-03-23 09:45:00,89.73,90.08,89.66,90.07,24314.0,72.2445,72.5263,72.1881,72.5182,24314.0
2016-03-23 09:50:00,90.12,90.13,89.81,90.02,20009.0,72.5585,72.5666,72.3089,72.478,20009.0
2016-03-23 09:55:00,90.02,90.2,89.95,89.95,13134.0,72.478,72.6229,72.4216,72.4216,13134.0
2016-03-23 10:00:00,89.94,90.35,89.87,90.22,37312.0,72.4136,72.7437,72.3572,72.639,37312.0
2016-03-23 10:05:00,90.21,90.33,90.11,90.11,5317.0,72.631,72.7276,72.5504,72.5504,5317.0
2016-03-23 10:10:00,90.13,90.25,90.0,90.08,10457.0,72.5666,72.6632,72.4619,72.5263,10457.0
2016-03-23 10:15:00,90.09,90.29,90.09,90.21,8498.0,72.5343,72.6954,72.5343,72.631,8498.0
2016-03-23 10:20:00,90.21,90.28,90.15,90.17,6393.0,72.631,72.6873,72.5827,72.5988,6393.0
2016-03-23 10:25:00,90.17,90.27,90.16,90.25,9679.0,72.5988,72.6793,72.5907,72.6632,9679.0
2016-03-23 10:30:00,90.23,90.38,90.22,90.34,11008.0,72.6471,72.7678,72.639,72.7356,11008.0
2016-03-23 10:35:00,90.36,90.38,90.09,90.17,16077.0,72.7517,72.7678,72.5343,72.5988,16077.0
2016-03-23 10:40:00,90.16,90.24,90.09,90.09,7227.0,72.5907,72.6551,72.5343,72.5343,7227.0
2016-03-23 10:45:00,90.09,90.09,89.92,89.99,5641.0,72.5343,72.5343,72.3975,72.4538,5641.0
2016-03-23 10:50:00,89.96,90.18,89.96,90.18,5725.0,72.4297,72.6068,72.4297,72.6068,5725.0
2016-03-23 10:55:00,90.18,90.19,90.02,90.02,8267.0,72.6068,72.6149,72.478,72.478,8267.0
2016-03-23 11:00:00,90.0,90.05,89.93,90.02,5499.0,72.4619,72.5021,72.4055,72.478,5499.0
2016-03-23 11:05:00,90.01,90.14,89.97,90.04,7468.0,72.4699,72.5746,72.4377,72.4941,7468.0
2016-03-23 11:10:00,90.09,90.18,90.09,90.17,5411.0,72.5343,72.6068,72.5343,72.5988,5411.0
2016-03-23 11:15:00,90.17,90.17,89.98,89.98,4017.0,72.5988,72.5988,72.4458,72.4458,4017.0
2016-03-23 11:20:00,90.01,90.17,90.0,90.15,7126.0,72.4699,72.5988,72.4619,72.5827,7126.0
2016-03-23 11:25:00,90.17,90.2,90.1,90.1,13358.0,72.5988,72.6229,72.5424,72.5424,13358.0
2016-03-23 11:30:00,90.13,90.15,90.03,90.12,5294.0,72.5666,72.5827,72.486,72.5585,5294.0
2016-03-23 11:35:00,90.02,90.12,89.93,89.93,5725.0,72.478,72.5585,72.4055,72.4055,5725.0
2016-03-23 11:40:00,89.95,89.97,89.85,89.88,5550.0,72.4216,72.4377,72.3411,72.3653,5550.0
2016-03-23 11:45:00,89.89,89.97,89.88,89.91,5775.0,72.3733,72.4377,72.3653,72.3894,5775.0
2016-03-23 11:50:00,89.87,89.95,89.82,89.89,5946.0,72.3572,72.4216,72.317,72.3733,5946.0
2016-03-23 11:55:00,89.91,89.97,89.82,89.93,5500.0,72.3894,72.4377,72.317,72.4055,5500.0
2016-03-23 12:00:00,89.94,89.95,89.88,89.94,6518.0,72.4136,72.4216,72.3653,72.4136,6518.0
2016-03-23 12:05:00,89.93,89.95,89.8,89.82,5004.0,72.4055,72.4216,72.3009,72.317,5004.0
2016-03-23 12:10:00,89.79,90.06,89.79,90.06,8348.0,72.2928,72.5102,72.2928,72.5102,8348.0
2016-03-23 12:15:00,90.07,90.15,90.05,90.14,3410.0,72.5182,72.5827,72.5021,72.5746,3410.0
2016-03-23 12:20:00,90.16,90.33,90.16,90.28,17932.0,72.5907,72.7276,72.5907,72.6873,17932.0
2016-03-23 12:25:00,90.28,90.35,90.28,90.35,2500.0,72.6873,72.7437,72.6873,72.7437,2500.0
2016-03-23 12:30:00,90.38,90.38,90.25,90.25,4524.0,72.7678,72.7678,72.6632,72.6632,4524.0
2016-03-23 12:35:00,90.22,90.22,90.1,90.12,4235.0,72.639,72.639,72.5424,72.5585,4235.0
2016-03-23 12:40:00,90.11,90.11,90.02,90.05,3747.0,72.5504,72.5504,72.478,72.5021,3747.0
2016-03-23 12:45:00,90.03,90.18,89.99,90.16,14399.0,72.486,72.6068,72.4538,72.5907,14399.0
2016-03-23 12:50:00,90.2,90.2,90.05,90.09,3630.0,72.6229,72.6229,72.5021,72.5343,3630.0
2016-03-23 12:55:00,90.06,90.08,90.03,90.04,7170.0,72.5102,72.5263,72.486,72.4941,7170.0
2016-03-23 13:00:00,90.07,90.1,90.0,90.0,16842.0,72.5182,72.5424,72.4619,72.4619,16842.0
2016-03-23 13:05:00,90.01,90.02,89.88,89.9,11500.0,72.4699,72.478,72.3653,72.3814,11500.0
2016-03-23 13:10:00,89.88,89.91,89.81,89.86,10398.0,72.3653,72.3894,72.3089,72.3492,10398.0
2016-03-23 13:15:00,89.86,89.94,89.86,89.9,4700.0,72.3492,72.4136,72.3492,72.3814,4700.0
2016-03-23 13:20:00,89.86,89.92,89.86,89.91,8025.0,72.3492,72.3975,72.3492,72.3894,8025.0
2016-03-23 13:25:00,89.92,89.94,89.85,89.9,12520.0,72.3975,72.4136,72.3411,72.3814,12520.0
2016-03-23 13:30:00,89.88,89.98,89.87,89.98,3900.0,72.3653,72.4458,72.3572,72.4458,3900.0
2016-03-23 13:35:00,89.99,90.13,89.99,90.13,5900.0,72.4538,72.5666,72.4538,72.5666,5900.0
2016-03-23 13:40:00,90.13,90.14,90.07,90.07,5386.0,72.5666,72.5746,72.5182,72.5182,5386.0
2016-03-23 13:45:00,90.1,90.15,90.1,90.14,3320.0,72.5424,72.5827,72.5424,72.5746,3320.0
2016-03-23 13:50:00,90.17,90.19,90.15,90.16,4402.0,72.5988,72.6149,72.5827,72.5907,4402.0
2016-03-23 13:55:00,90.17,90.25,90.17,90.25,3487.0,72.5988,72.6632,72.5988,72.6632,3487.0
2016-03-23 14:00:00,90.25,90.27,90.2,90.2,21423.0,72.6632,72.6793,72.6229,72.6229,21423.0
2016-03-23 14:05:00,90.25,90.26,90.21,90.23,4847.0,72.6632,72.6712,72.631,72.6471,4847.0
2016-03-23 14:10:00,90.2,90.26,90.16,90.21,5947.0,72.6229,72.6712,72.5907,72.631,5947.0
2016-03-23 14:15:00,90.2,90.26,90.19,90.23,10960.0,72.6229,72.6712,72.6149,72.6471,10960.0
2016-03-23 14:20:00,90.24,90.25,90.19,90.24,4227.0,72.6551,72.6632,72.6149,72.6551,4227.0
2016-03-23 14:25:00,90.25,90.25,90.2,90.22,6475.0,72.6632,72.6632,72.6229,72.639,6475.0
2016-03-23 14:30:00,90.24,90.24,90.18,90.22,2408.0,72.6551,72.6551,72.6068,72.639,2408.0
2016-03-23 14:35:00,90.22,90.25,90.15,90.15,6821.0,72.639,72.6632,72.5827,72.5827,6821.0
2016-03-23 14:40:00,90.14,90.21,90.13,90.2,6972.0,72.5746,72.631,72.5666,72.6229,6972.0
2016-03-23 14:45:00,90.19,90.19,90.04,90.06,5972.0,72.6149,72.6149,72.4941,72.5102,5972.0
2016-03-23 14:50:00,90.07,90.08,89.98,89.98,10180.0,72.5182,72.5263,72.4458,72.4458,10180.0
2016-03-23 14:55:00,89.96,89.98,89.93,89.94,8217.0,72.4297,72.4458,72.4055,72.4136,8217.0
2016-03-23 15:00:00,89.95,89.96,89.88,89.88,14594.0,72.4216,72.4297,72.3653,72.3653,14594.0
2016-03-23 15:05:00,89.88,89.9,89.76,89.78,11991.0,72.3653,72.3814,72.2687,72.2848,11991.0
2016-03-23 15:10:00,89.78,89.79,89.74,89.78,12649.0,72.2848,72.2928,72.2526,72.2848,12649.0
2016-03-23 15:15:00,89.77,89.78,89.71,89.74,14782.0,72.2767,72.2848,72.2284,72.2526,14782.0
2016-03-23 15:20:00,89.75,89.88,89.74,89.81,10969.0,72.2606,72.3653,72.2526,72.3089,10969.0
2016-03-23 15:25:00,89.83,90.01,89.82,89.92,28654.0,72.325,72.4699,72.317,72.3975,28654.0
2016-03-23 15:30:00,89.96,89.96,89.87,89.93,10416.0,72.4297,72.4297,72.3572,72.4055,10416.0
2016-03-23 15:35:00,89.94,89.97,89.92,89.94,11228.0,72.4136,72.4377,72.3975,72.4136,11228.0
2016-03-23 15:40:00,89.95,89.99,89.94,89.98,17685.0,72.4216,72.4538,72.4136,72.4458,17685.0
2016-03-23 15:45:00,89.98,90.03,89.97,89.99,27690.0,72.4458,72.486,72.4377,72.4538,27690.0
2016-03-23 15:50:00,89.98,90.04,89.93,89.97,22358.0,72.4458,72.4941,72.4055,72.4377,22358.0
2016-03-23 15:55:00,89.97,90.02,89.91,89.92,34462.0,72.4377,72.478,72.3894,72.3975,34462.0
2016-03-24 09:30:00,89.4,89.81,89.4,89.73,11843.0,71.9788,72.3089,71.9788,72.2445,11843.0
2016-03-24 09:35:00,89.79,89.8,89.6,89.6,8042.0,72.2928,72.3009,72.1398,72.1398,8042.0
2016-03-24 09:40:00,89.56,89.6,89.47,89.56,5082.0,72.1076,72.1398,72.0352,72.1076,5082.0
2016-03-24 09:45:00,89.59,89.89,89.58,89.89,2793.0,72.1318,72.3733,72.1237,72.3733,2793.0
2016-03-24 09:50:00,89.92,89.92,89.53,89.53,27252.0,72.3975,72.3975,72.0835,72.0835,27252.0
2016-03-24 09:55:00,89.53,89.56,89.43,89.54,14429.0,72.0835,72.1076,72.003,72.0915,14429.0
2016-03-24 10:00:00,89.5,89.6,89.36,89.55,9001.0,72.0593,72.1398,71.9466,72.0996,9001.0
2016-03-24 10:05:00,89.55,89.8,89.52,89.8,14248.0,72.0996,72.3009,72.0754,72.3009,14248.0
2016-03-24 10:10:00,89.73,89.89,89.69,89.88,4598.0,72.2445,72.3733,72.2123,72.3653,4598.0
2016-03-24 10:15:00,89.89,90.03,89.88,89.96,13622.0,72.3733,72.486,72.3653,72.4297,13622.0
2016-03-24 10:20:00,89.9,90.0,89.89,89.91,4052.0,72.3814,72.4619,72.3733,72.3894,4052.0
2016-03-24 10:25:00,89.95,90.12,89.92,90.01,10649.0,72.4216,72.5585,72.3975,72.4699,10649.0
2016-03-24 10:30:00,90.01,90.01,89.74,89.74,8393.0,72.4699,72.4699,72.2526,72.2526,8393.0
2016-03-24 10:35:00,89.73,89.76,89.61,89.66,6000.0,72.2445,72.2687,72.1479,72.1881,6000.0
2016-03-24 10:40:00,89.65,89.68,89.57,89.68,8408.0,72.1801,72.2042,72.1157,72.2042,8408.0
2016-03-24 10:45:00,89.63,89.78,89.6,89.7,6320.0,72.164,72.2848,72.1398,72.2203,6320.0
2016-03-24 10:50:00,89.76,89.85,89.68,89.7,5976.0,72.2687,72.3411,72.2042,72.2203,5976.0
2016-03-24 10:55:00,89.71,89.72,89.66,89.71,3448.0,72.2284,72.2364,72.1881,72.2284,3448.0
2016-03-24 11:00:00,89.74,89.74,89.7,89.72,4475.0,72.2526,72.2526,72.2203,72.2364,4475.0
2016-03-24 11:05:00,89.7,89.74,89.62,89.66,12453.0,72.2203,72.2526,72.1559,72.1881,12453.0
2016-03-24 11:10:00,89.66,89.67,89.49,89.54,7205.0,72.1881,72.1962,72.0513,72.0915,7205.0
2016-03-24 11:15:00,89.57,89.59,89.54,89.55,4182.0,72.1157,72.1318,72.0915,72.0996,4182.0
2016-03-24 11:20:00,89.58,89.6,89.5,89.57,6851.0,72.1237,72.1398,72.0593,72.1157,6851.0
2016-03-24 11:25:00,89.59,89.65,89.55,89.55,6181.0,72.1318,72.1801,72.0996,72.0996,6181.0
2016-03-24 11:30:00,89.56,89.6,89.53,89.57,2700.0,72.1076,72.1398,72.0835,72.1157,2700.0
2016-03-24 11:35:00,89.58,89.61,89.55,89.58,3689.0,72.1237,72.1479,72.0996,72.1237,3689.0
2016-03-24 11:40:00,89.56,89.56,89.51,89.54,2900.0,72.1076,72.1076,72.0674,72.0915,2900.0
2016-03-24 11:45:00,89.58,89.63,89.55,89.63,6530.0,72.1237,72.164,72.0996,72.164,6530.0
2016-03-24 11:50:00,89.59,89.6,89.51,89.56,10498.0,72.1318,72.1398,72.0674,72.1076,10498.0
2016-03-24 11:55:00,89.6,89.61,89.48,89.54,4197.0,72.1398,72.1479,72.0432,72.0915,4197.0
2016-03-24 12:00:00,89.5,89.6,89.5,89.6,2997.0,72.0593,72.1398,72.0593,72.1398,2997.0
2016-03-24 12:05:00,89.6,89.65,89.57,89.59,8811.0,72.1398,72.1801,72.1157,72.1318,8811.0
2016-03-24 12:10:00,89.57,89.62,89.56,89.6,3314.0,72.1157,72.1559,72.1076,72.1398,3314.0
2016-03-24 12:15:00,89.6,89.61,89.54,89.55,7054.0,72.1398,72.1479,72.0915,72.0996,7054.0
2016-03-24 12:20:00,89.55,89.63,89.55,89.6,4028.0,72.0996,72.164,72.0996,72.1398,4028.0
2016-03-24 12:25:00,89.59,89.66,89.57,89.59,4886.0,72.1318,72.1881,72.1157,72.1318,4886.0
2016-03-24 12:30:00,89.58,89.62,89.55,89.57,4829.0,72.1237,72.1559,72.0996,72.1157,4829.0
2016-03-24 12:35:00,89.6,89.61,89.55,89.57,2643.0,72.1398,72.1479,72.0996,72.1157,2643.0
2016-03-24 12:40:00,89.55,89.6,89.47,89.49,8929.0,72.0996,72.1398,72.0352,72.0513,8929.0
2016-03-24 12:45:00,89.51,89.51,89.46,89.47,3152.0,72.0674,72.0674,72.0271,72.0352,3152.0
2016-03-24 12:50:00,89.5,89.51,89.45,89.45,4808.0,72.0593,72.0674,72.0191,72.0191,4808.0
2016-03-24 12:55:00,89.45,89.47,89.41,89.47,1911.0,72.0191,72.0352,71.9869,72.0352,1911.0
2016-03-24 13:00:00,89.46,89.54,89.41,89.45,9551.0,72.0271,72.0915,71.9869,72.0191,9551.0
2016-03-24 13:05:00,89.45,89.51,89.44,89.5,6200.0,72.0191,72.0674,72.011,72.0593,6200.0
2016-03-24 13:10:00,89.5,89.59,89.5,89.56,5408.0,72.0593,72.1318,72.0593,72.1076,5408.0
2016-03-24 13:15:00,89.56,89.65,89.55,89.62,5907.0,72.1076,72.1801,72.0996,72.1559,5907.0
2016-03-24 13:20:00,89.63,89.7,89.62,89.7,3500.0,72.164,72.2203,72.1559,72.2203,3500.0
2016-03-24 13:25:00,89.69,89.78,89.69,89.77,6778.0,72.2123,72.2848,72.2123,72.2767,6778.0
2016-03-24 13:30:00,89.79,89.83,89.78,89.81,9623.0,72.2928,72.325,72.2848,72.3089,9623.0
2016-03-24 13:35:00,89.81,89.85,89.78,89.84,4527.0,72.3089,72.3411,72.2848,72.3331,4527.0
2016-03-24 13:40:00,89.88,89.88,89.78,89.82,6713.0,72.3653,72.3653,72.2848,72.317,6713.0
2016-03-24 13:45:00,89.84,89.91,89.84,89.89,2864.0,72.3331,72.3894,72.3331,72.3733,2864.0
2016-03-24 13:50:00,89.88,89.9,89.86,89.89,10909.0,72.3653,72.3814,72.3492,72.3733,10909.0
2016-03-24 13:55:00,89.89,89.93,89.86,89.86,7469.0,72.3733,72.4055,72.3492,72.3492,7469.0
2016-03-24 14:00:00,89.88,89.89,89.81,89.86,5699.0,72.3653,72.3733,72.3089,72.3492,5699.0
2016-03-24 14:05:00,89.89,89.92,89.85,89.9,6093.0,72.3733,72.3975,72.3411,72.3814,6093.0
2016-03-24 14:10:00,89.91,89.93,89.85,89.86,9854.0,72.3894,72.4055,72.3411,72.3492,9854.0
2016-03-24 14:15:00,89.86,90.02,89.86,90.01,17495.0,72.3492,72.478,72.3492,72.4699,17495.0
2016-03-24 14:20:00,90.01,90.05,89.98,90.05,11316.0,72.4699,72.5021,72.4458,72.5021,11316.0
2016-03-24 14:25:00,90.06,90.26,90.06,90.25,20107.0,72.5102,72.6712,72.5102,72.6632,20107.0
2016-03-24 14:30:00,90.25,90.28,90.23,90.26,25594.0,72.6632,72.6873,72.6471,72.6712,25594.0
2016-03-24 14:35:00,90.25,90.29,90.24,90.25,10916.0,72.6632,72.6954,72.6551,72.6632,10916.0
2016-03-24 14:40:00,90.25,90.33,90.25,90.33,5108.0,72.6632,72.7276,72.6632,72.7276,5108.0
2016-03-24 14:45:00,90.33,90.35,90.28,90.3,9083.0,72.7276,72.7437,72.6873,72.7034,9083.0
2016-03-24 14:50:00,90.3,90.31,90.19,90.2,10626.0,72.7034,72.7115,72.6149,72.6229,10626.0
2016-03-24 14:55:00,90.21,90.22,90.14,90.15,6647.0,72.631,72.639,72.5746,72.5827,6647.0
2016-03-24 15:00:00,90.15,90.16,90.1,90.12,9943.0,72.5827,72.5907,72.5424,72.5585,9943.0
2016-03-24 15:05:00,90.12,90.14,90.09,90.13,9339.0,72.5585,72.5746,72.5343,72.5666,9339.0
2016-03-24 15:10:00,90.12,90.13,90.08,90.11,7796.0,72.5585,72.5666,72.5263,72.5504,7796.0
2016-03-24 15:15:00,90.13,90.16,90.11,90.12,14484.0,72.5666,72.5907,72.5504,72.5585,14484.0
2016-03-24 15:20:00,90.13,90.13,90.06,90.07,11604.0,72.5666,72.5666,72.5102,72.5182,11604.0
2016-03-24 15:25:00,90.07,90.07,90.0,90.0,8335.0,72.5182,72.5182,72.4619,72.4619,8335.0
2016-03-24 15:30:00,90.01,90.02,90.0,90.01,12449.0,72.4699,72.478,72.4619,72.4699,12449.0
2016-03-24 15:35:00,90.01,90.03,89.99,90.02,13002.0,72.4699,72.486,72.4538,72.478,13002.0
2016-03-24 15:40:00,90.02,90.1,90.0,90.1,15963.0,72.478,72.5424,72.4619,72.5424,15963.0
2016-03-24 15:45:00,90.1,90.13,90.02,90.03,17241.0,72.5424,72.5666,72.478,72.486,17241.0
2016-03-24 15:50:00,90.01,90.05,89.99,90.04,16920.0,72.4699,72.5021,72.4538,72.4941,16920.0
2016-03-24 15:55:00,90.05,90.11,90.02,90.09,51796.0,72.5021,72.5504,72.478,72.5343,51796.0
2016-03-28 09:30:00,90.13,90.5,90.12,90.24,12343.0,72.5666,72.8645,72.5585,72.6551,12343.0
2016-03-28 09:35:00,90.24,90.83,90.18,90.72,12973.0,72.6551,73.1301,72.6068,73.0416,12973.0
2016-03-28 09:40:00,90.77,91.0,90.73,90.8,9698.0,73.0818,73.267,73.0496,73.106,9698.0
2016-03-28 09:45:00,90.84,90.84,90.72,90.75,4801.0,73.1382,73.1382,73.0416,73.0657,4801.0
2016-03-28 09:50:00,90.72,90.72,90.45,90.57,8475.0,73.0416,73.0416,72.8242,72.9208,8475.0
2016-03-28 09:55:00,90.64,90.79,90.51,90.52,7050.0,72.9772,73.0979,72.8725,72.8806,7050.0
2016-03-28 10:00:00,90.5,90.5,90.41,90.42,8128.0,72.8645,72.8645,72.792,72.8,8128.0
2016-03-28 10:05:00,90.39,90.6,90.37,90.5,15675.0,72.7759,72.945,72.7598,72.8645,15675.0
2016-03-28 10:10:00,90.52,90.56,90.34,90.34,7806.0,72.8806,72.9128,72.7356,72.7356,7806.0
2016-03-28 10:15:00,90.32,90.37,90.27,90.3,4700.0,72.7195,72.7598,72.6793,72.7034,4700.0
2016-03-28 10:20:00,90.28,90.42,90.26,90.34,6500.0,72.6873,72.8,72.6712,72.7356,6500.0
2016-03-28 10:25:00,90.34,90.36,90.21,90.21,13417.0,72.7356,72.7517,72.631,72.631,13417.0
2016-03-28 10:30:00,90.19,90.28,90.14,90.2,8196.0,72.6149,72.6873,72.5746,72.6229,8196.0
2016-03-28 10:35:00,90.21,90.38,90.16,90.29,4710.0,72.631,72.7678,72.5907,72.6954,4710.0
2016-03-28 10:40:00,90.27,90.3,90.22,90.23,3475.0,72.6793,72.7034,72.639,72.6471,3475.0
2016-03-28 10:45:00,90.28,90.37,90.25,90.35,5208.0,72.6873,72.7598,72.6632,72.7437,5208.0
2016-03-28 10:50:00,90.36,90.36,90.2,90.24,4072.0,72.7517,72.7517,72.6229,72.6551,4072.0
2016-03-28 10:55:00,90.19,90.36,90.19,90.23,8777.0,72.6149,72.7517,72.6149,72.6471,8777.0
2016-03-28 11:00:00,90.29,90.57,90.28,90.57,2900.0,72.6954,72.9208,72.6873,72.9208,2900.0
2016-03-28 11:05:00,90.63,90.66,90.54,90.56,6907.0,72.9691,72.9933,72.8967,72.9128,6907.0
2016-03-28 11:10:00,90.52,90.61,90.52,90.57,4316.0,72.8806,72.953,72.8806,72.9208,4316.0
2016-03-28 11:15:00,90.6,90.65,90.53,90.58,18190.0,72.945,72.9852,72.8886,72.9289,18190.0
2016-03-28 11:20:00,90.55,90.65,90.54,90.6,7190.0,72.9047,72.9852,72.8967,72.945,7190.0
2016-03-28 11:25:00,90.59,90.63,90.57,90.62,6479.0,72.9369,72.9691,72.9208,72.9611,6479.0
2016-03-28 11:30:00,90.63,90.8,90.61,90.76,7241.0,72.9691,73.106,72.953,73.0738,7241.0
2016-03-28 11:35:00,90.74,90.74,90.58,90.58,12969.0,73.0577,73.0577,72.9289,72.9289,12969.0
2016-03-28 11:40:00,90.57,90.64,90.57,90.62,1700.0,72.9208,72.9772,72.9208,72.9611,1700.0
2016-03-28 11:45:00,90.66,90.78,90.64,90.73,4350.0,72.9933,73.0899,72.9772,73.0496,4350.0
2016-03-28 11:50:00,90.74,90.82,90.73,90.78,11796.0,73.0577,73.1221,73.0496,73.0899,11796.0
2016-03-28 11:55:00,90.79,90.8,90.71,90.74,11600.0,73.0979,73.106,73.0335,73.0577,11600.0
2016-03-28 12:00:00,90.74,90.74,90.66,90.71,3931.0,73.0577,73.0577,72.9933,73.0335,3931.0
2016-03-28 12:05:00,90.71,90.73,90.65,90.69,4500.0,73.0335,73.0496,72.9852,73.0174,4500.0
2016-03-28 12:10:00,90.69,90.77,90.69,90.75,10961.0,73.0174,73.0818,73.0174,73.0657,10961.0
2016-03-28 12:15:00,90.76,90.76,90.6,90.6,11311.0,73.0738,73.0738,72.945,72.945,11311.0
2016-03-28 12:20:00,90.59,90.67,90.55,90.67,1585.0,72.9369,73.0013,72.9047,73.0013,1585.0
2016-03-28 12:25:00,90.65,90.78,90.65,90.68,4713.0,72.9852,73.0899,72.9852,73.0094,4713.0
2016-03-28 12:30:00,90.68,90.71,90.64,90.65,4182.0,73.0094,73.0335,72.9772,72.9852,4182.0
2016-03-28 12:35:00,90.66,90.66,90.49,90.49,8565.0,72.9933,72.9933,72.8564,72.8564,8565.0
2016-03-28 12:40:00,90.47,90.57,90.46,90.55,3210.0,72.8403,72.9208,72.8322,72.9047,3210.0
2016-03-28 12:45:00,90.56,90.63,90.52,90.63,3000.0,72.9128,72.9691,72.8806,72.9691,3000.0
2016-03-28 12:50:00,90.67,90.74,90.61,90.71,10385.0,73.0013,73.0577,72.953,73.0335,10385.0
2016-03-28 12:55:00,90.67,90.7,90.62,90.67,5051.0,73.0013,73.0255,72.9611,73.0013,5051.0
2016-03-28 13:00:00,90.65,90.7,90.64,90.67,3531.0,72.9852,73.0255,72.9772,73.0013,3531.0
2016-03-28 13:05:00,90.67,90.8,90.67,90.8,4400.0,73.0013,73.106,73.0013,73.106,4400.0
2016-03-28 13:10:00,90.79,90.79,90.75,90.76,3078.0,73.0979,73.0979,73.0657,73.0738,3078.0
2016-03-28 13:15:00,90.74,90.77,90.7,90.76,4609.0,73.0577,73.0818,73.0255,73.0738,4609.0
2016-03-28 13:20:00,90.74,90.77,90.71,90.72,9754.0,73.0577,73.0818,73.0335,73.0416,9754.0
2016-03-28 13:25:00,90.72,90.73,90.68,90.68,1700.0,73.0416,73.0496,73.0094,73.0094,1700.0
2016-03-28 13:30:00,90.67,90.74,90.67,90.72,3762.0,73.0013,73.0577,73.0013,73.0416,3762.0
2016-03-28 13:35:00,90.69,90.8,90.69,90.78,3714.0,73.0174,73.106,73.0174,73.0899,3714.0
2016-03-28 13:40:00,90.78,90.8,90.75,90.75,5017.0,73.0899,73.106,73.0657,73.0657,5017.0
2016-03-28 13:45:00,90.76,90.76,90.67,90.68,2881.0,73.0738,73.0738,73.0013,73.0094,2881.0
2016-03-28 13:50:00,90.69,90.8,90.69,90.79,2204.0,73.0174,73.106,73.0174,73.0979,2204.0
2016-03-28 13:55:00,90.77,90.78,90.7,90.71,6200.0,73.0818,73.0899,73.0255,73.0335,6200.0
2016-03-28 14:00:00,90.69,90.69,90.61,90.62,3000.0,73.0174,73.0174,72.953,72.9611,3000.0
2016-03-28 14:05:00,90.65,90.66,90.58,90.6,10420.0,72.9852,72.9933,72.9289,72.945,10420.0
2016-03-28 14:10:00,90.58,90.66,90.58,90.64,3564.0,72.9289,72.9933,72.9289,72.9772,3564.0
2016-03-28 14:15:00,90.63,90.67,90.6,90.67,1800.0,72.9691,73.0013,72.945,73.0013,1800.0
2016-03-28 14:20:00,90.68,90.8,90.65,90.77,6770.0,73.0094,73.106,72.9852,73.0818,6770.0
2016-03-28 14:25:00,90.77,90.79,90.6,90.6,16540.0,73.0818,73.0979,72.945,72.945,16540.0
2016-03-28 14:30:00,90.6,90.64,90.55,90.57,10003.0,72.945,72.9772,72.9047,72.9208,10003.0
2016-03-28 14:35:00,90.62,90.63,90.51,90.52,10749.0,72.9611,72.9691,72.8725,72.8806,10749.0
2016-03-28 14:40:00,90.51,90.55,90.43,90.5,4468.0,72.8725,72.9047,72.8081,72.8645,4468.0
2016-03-28 14:45:00,90.53,90.55,90.49,90.5,12598.0,72.8886,72.9047,72.8564,72.8645,12598.0
2016-03-28 14:50:00,90.53,90.53,90.43,90.43,2203.0,72.8886,72.8886,72.8081,72.8081,2203.0
2016-03-28 14:55:00,90.45,90.46,90.38,90.43,8198.0,72.8242,72.8322,72.7678,72.8081,8198.0
2016-03-28 15:00:00,90.43,90.45,90.34,90.39,16187.0,72.8081,72.8242,72.7356,72.7759,16187.0
2016-03-28 15:05:00,90.4,90.42,90.35,90.4,16156.0,72.7839,72.8,72.7437,72.7839,16156.0
2016-03-28 15:10:00,90.4,90.44,90.39,90.41,21187.0,72.7839,72.8161,72.7759,72.792,21187.0
2016-03-28 15:15:00,90.42,90.42,90.38,90.42,6902.0,72.8,72.8,72.7678,72.8,6902.0
2016-03-28 15:20:00,90.42,90.47,90.37,90.39,18226.0,72.8,72.8403,72.7598,72.7759,18226.0
2016-03-28 15:25:00,90.4,90.42,90.33,90.39,8541.0,72.7839,72.8,72.7276,72.7759,8541.0
2016-03-28 15:30:00,90.38,90.43,90.33,90.4,10955.0,72.7678,72.8081,72.7276,72.7839,10955.0
2016-03-28 15:35:00,90.41,90.46,90.38,90.39,18227.0,72.792,72.8322,72.7678,72.7759,18227.0
2016-03-28 15:40:00,90.39,90.44,90.32,90.41,23136.0,72.7759,72.8161,72.7195,72.792,23136.0
2016-03-28 15:45:00,90.42,90.45,90.33,90.36,20403.0,72.8,72.8242,72.7276,72.7517,20403.0
2016-03-28 15:50:00,90.35,90.37,90.3,90.36,15256.0,72.7437,72.7598,72.7034,72.7517,15256.0
2016-03-28 15:55:00,90.35,90.35,90.21,90.28,46091.0,72.7437,72.7437,72.631,72.6873,46091.0
2016-03-29 09:30:00,90.2,90.73,90.18,90.18,30698.0,72.6229,73.0496,72.6068,72.6068,30698.0
2016-03-29 09:35:00,90.15,90.51,90.15,90.35,26876.0,72.5827,72.8725,72.5827,72.7437,26876.0
2016-03-29 09:40:00,90.33,90.56,90.3,90.45,10530.0,72.7276,72.9128,72.7034,72.8242,10530.0
2016-03-29 09:45:00,90.42,90.44,90.27,90.33,14144.0,72.8,72.8161,72.6793,72.7276,14144.0
2016-03-29 09:50:00,90.34,90.45,90.33,90.44,3324.0,72.7356,72.8242,72.7276,72.8161,3324.0
2016-03-29 09:55:00,90.4,90.43,90.28,90.39,21092.0,72.7839,72.8081,72.6873,72.7759,21092.0
2016-03-29 10:00:00,90.39,90.39,90.32,90.32,2702.0,72.7759,72.7759,72.7195,72.7195,2702.0
2016-03-29 10:05:00,90.35,90.36,90.26,90.33,13751.0,72.7437,72.7517,72.6712,72.7276,13751.0
2016-03-29 10:10:00,90.36,90.4,90.31,90.34,5318.0,72.7517,72.7839,72.7115,72.7356,5318.0
2016-03-29 10:15:00,90.37,90.4,90.34,90.34,4812.0,72.7598,72.7839,72.7356,72.7356,4812.0
2016-03-29 10:20:00,90.34,90.39,90.34,90.37,7656.0,72.7356,72.7759,72.7356,72.7598,7656.0
2016-03-29 10:25:00,90.39,90.44,90.39,90.41,3244.0,72.7759,72.8161,72.7759,72.792,3244.0
2016-03-29 10:30:00,90.43,90.52,90.42,90.5,10072.0,72.8081,72.8806,72.8,72.8645,10072.0
2016-03-29 10:35:00,90.53,90.65,90.51,90.55,10900.0,72.8886,72.9852,72.8725,72.9047,10900.0
2016-03-29 10:40:00,90.56,90.6,90.54,90.55,7189.0,72.9128,72.945,72.8967,72.9047,7189.0
2016-03-29 10:45:00,90.54,90.56,90.49,90.53,12063.0,72.8967,72.9128,72.8564,72.8886,12063.0
2016-03-29 10:50:00,90.53,90.57,90.49,90.49,8190.0,72.8886,72.9208,72.8564,72.8564,8190.0
2016-03-29 10:55:00,90.49,90.53,90.46,90.51,13800.0,72.8564,72.8886,72.8322,72.8725,13800.0
2016-03-29 11:00:00,90.51,90.54,90.39,90.39,19445.0,72.8725,72.8967,72.7759,72.7759,19445.0
2016-03-29 11:05:00,90.39,90.5,90.36,90.5,10822.0,72.7759,72.8645,72.7517,72.8645,10822.0
2016-03-29 11:10:00,90.5,90.53,90.44,90.44,6276.0,72.8645,72.8886,72.8161,72.8161,6276.0
2016-03-29 11:15:00,90.48,90.59,90.48,90.53,8726.0,72.8483,72.9369,72.8483,72.8886,8726.0
2016-03-29 11:20:00,90.5,90.55,90.44,90.44,9960.0,72.8645,72.9047,72.8161,72.8161,9960.0
2016-03-29 11:25:00,90.41,90.49,90.38,90.49,1900.0,72.792,72.8564,72.7678,72.8564,1900.0
2016-03-29 11:30:00,90.47,90.53,90.47,90.53,5221.0,72.8403,72.8886,72.8403,72.8886,5221.0
2016-03-29 11:35:00,90.51,90.51,90.38,90.39,7200.0,72.8725,72.8725,72.7678,72.7759,7200.0
2016-03-29 11:40:00,90.4,90.42,90.32,90.4,23500.0,72.7839,72.8,72.7195,72.7839,23500.0
2016-03-29 11:45:00,90.38,90.47,90.32,90.47,8160.0,72.7678,72.8403,72.7195,72.8403,8160.0
2016-03-29 11:50:00,90.51,90.52,90.44,90.51,7884.0,72.8725,72.8806,72.8161,72.8725,7884.0
2016-03-29 11:55:00,90.5,90.66,90.45,90.59,20057.0,72.8645,72.9933,72.8242,72.9369,20057.0
2016-03-29 12:00:00,90.6,90.67,90.51,90.65,26935.0,72.945,73.0013,72.8725,72.9852,26935.0
2016-03-29 12:05:00,90.68,90.71,90.6,90.65,33329.0,73.0094,73.0335,72.945,72.9852,33329.0
2016-03-29 12:10:00,90.67,90.86,90.6,90.83,18894.0,73.0013,73.1543,72.945,73.1301,18894.0
2016-03-29 12:15:00,90.83,91.06,90.83,91.03,12598.0,73.1301,73.3153,73.1301,73.2912,12598.0
2016-03-29 12:20:00,91.0,91.22,91.0,91.22,15295.0,73.267,73.4441,73.267,73.4441,15295.0
2016-03-29 12:25:00,91.23,91.32,91.23,91.31,13387.0,73.4522,73.5247,73.4522,73.5166,13387.0
2016-03-29 12:30:00,91.3,91.37,91.24,91.24,9788.0,73.5086,73.5649,73.4602,73.4602,9788.0
2016-03-29 12:35:00,91.25,91.26,91.08,91.11,5943.0,73.4683,73.4764,73.3314,73.3556,5943.0
2016-03-29 12:40:00,91.13,91.29,91.13,91.23,12997.0,73.3717,73.5005,73.3717,73.4522,12997.0
2016-03-29 12:45:00,91.24,91.24,91.17,91.19,1917.0,73.4602,73.4602,73.4039,73.42,1917.0
2016-03-29 12:50:00,91.22,91.33,91.22,91.33,7482.0,73.4441,73.5327,73.4441,73.5327,7482.0
2016-03-29 12:55:00,91.3,91.35,91.3,91.34,13190.0,73.5086,73.5488,73.5086,73.5408,13190.0
2016-03-29 13:00:00,91.34,91.39,91.34,91.37,2761.0,73.5408,73.581,73.5408,73.5649,2761.0
2016-03-29 13:05:00,91.35,91.38,91.31,91.34,4798.0,73.5488,73.573,73.5166,73.5408,4798.0
2016-03-29 13:10:00,91.33,91.35,91.26,91.33,7768.0,73.5327,73.5488,73.4764,73.5327,7768.0
2016-03-29 13:15:00,91.35,91.38,91.35,91.36,6825.0,73.5488,73.573,73.5488,73.5569,6825.0
2016-03-29 13:20:00,91.34,91.37,91.3,91.3,2319.0,73.5408,73.5649,73.5086,73.5086,2319.0
2016-03-29 13:25:00,91.32,91.38,91.31,91.38,4625.0,73.5247,73.573,73.5166,73.573,4625.0
2016-03-29 13:30:00,91.37,91.42,91.34,91.34,9392.0,73.5649,73.6052,73.5408,73.5408,9392.0
2016-03-29 13:35:00,91.34,91.36,91.31,91.31,3922.0,73.5408,73.5569,73.5166,73.5166,3922.0
2016-03-29 13:40:00,91.34,91.4,91.33,91.39,5312.0,73.5408,73.5891,73.5327,73.581,5312.0
2016-03-29 13:45:00,91.4,91.46,91.39,91.45,5100.0,73.5891,73.6374,73.581,73.6293,5100.0
2016-03-29 13:50:00,91.47,91.5,91.46,91.5,3243.0,73.6454,73.6696,73.6374,73.6696,3243.0
2016-03-29 13:55:00,91.5,91.57,91.49,91.57,4151.0,73.6696,73.7259,73.6615,73.7259,4151.0
2016-03-29 14:00:00,91.57,91.6,91.53,91.56,4672.0,73.7259,73.7501,73.6937,73.7179,4672.0
2016-03-29 14:05:00,91.57,91.57,91.45,91.47,5516.0,73.7259,73.7259,73.6293,73.6454,5516.0
2016-03-29 14:10:00,91.48,91.57,91.47,91.54,7955.0,73.6535,73.7259,73.6454,73.7018,7955.0
2016-03-29 14:15:00,91.53,91.54,91.5,91.52,3862.0,73.6937,73.7018,73.6696,73.6857,3862.0
2016-03-29 14:20:00,91.53,91.58,91.52,91.56,11030.0,73.6937,73.734,73.6857,73.7179,11030.0
2016-03-29 14:25:00,91.57,91.8,91.56,91.8,13485.0,73.7259,73.9111,73.7179,73.9111,13485.0
2016-03-29 14:30:00,91.8,91.84,91.78,91.8,7146.0,73.9111,73.9433,73.895,73.9111,7146.0
2016-03-29 14:35:00,91.78,91.8,91.74,91.76,8588.0,73.895,73.9111,73.8628,73.8789,8588.0
2016-03-29 14:40:00,91.76,91.77,91.73,91.75,7090.0,73.8789,73.887,73.8548,73.8709,7090.0
2016-03-29 14:45:00,91.76,91.82,91.75,91.8,9805.0,73.8789,73.9272,73.8709,73.9111,9805.0
2016-03-29 14:50:00,91.8,91.8,91.72,91.74,9159.0,73.9111,73.9111,73.8467,73.8628,9159.0
2016-03-29 14:55:00,91.76,91.76,91.73,91.75,2318.0,73.8789,73.8789,73.8548,73.8709,2318.0
2016-03-29 15:00:00,91.74,91.75,91.61,91.65,28510.0,73.8628,73.8709,73.7581,73.7904,28510.0
2016-03-29 15:05:00,91.65,91.72,91.63,91.65,14379.0,73.7904,73.8467,73.7742,73.7904,14379.0
2016-03-29 15:10:00,91.66,91.77,91.65,91.77,18111.0,73.7984,73.887,73.7904,73.887,18111.0
2016-03-29 15:15:00,91.78,91.85,91.73,91.73,18321.0,73.895,73.9514,73.8548,73.8548,18321.0
2016-03-29 15:20:00,91.73,91.78,91.73,91.77,16039.0,73.8548,73.895,73.8548,73.887,16039.0
2016-03-29 15:25:00,91.79,91.87,91.78,91.87,29621.0,73.9031,73.9675,73.895,73.9675,29621.0
2016-03-29 15:30:00,91.87,91.88,91.81,91.84,32023.0,73.9675,73.9755,73.9192,73.9433,32023.0
2016-03-29 15:35:00,91.85,91.87,91.83,91.87,21906.0,73.9514,73.9675,73.9353,73.9675,21906.0
2016-03-29 15:40:00,91.87,91.88,91.84,91.87,28189.0,73.9675,73.9755,73.9433,73.9675,28189.0
2016-03-29 15:45:00,91.87,91.91,91.84,91.89,36734.0,73.9675,73.9997,73.9433,73.9836,36734.0
2016-03-29 15:50:00,91.89,91.9,91.86,91.87,40910.0,73.9836,73.9916,73.9594,73.9675,40910.0
2016-03-29 15:55:00,91.87,91.92,91.86,91.87,113724.0,73.9675,74.0077,73.9594,73.9675,113724.0
2016-03-30 09:30:00,92.0,92.0,91.6,91.7,19627.0,74.0721,74.0721,73.7501,73.8306,19627.0
2016-03-30 09:35:00,91.73,91.85,91.71,91.77,14427.0,73.8548,73.9514,73.8387,73.887,14427.0
2016-03-30 09:40:00,91.8,91.9,91.74,91.9,19063.0,73.9111,73.9916,73.8628,73.9916,19063.0
2016-03-30 09:45:00,91.84,91.84,91.6,91.65,8159.0,73.9433,73.9433,73.7501,73.7904,8159.0
2016-03-30 09:50:00,91.65,91.67,91.56,91.61,26152.0,73.7904,73.8065,73.7179,73.7581,26152.0
2016-03-30 09:55:00,91.63,91.72,91.63,91.71,7600.0,73.7742,73.8467,73.7742,73.8387,7600.0
2016-03-30 10:00:00,91.71,91.71,91.46,91.48,151180.0,73.8387,73.8387,73.6374,73.6535,151180.0
2016-03-30 10:05:00,91.5,91.52,91.21,91.24,44192.0,73.6696,73.6857,73.4361,73.4602,44192.0
2016-03-30 10:10:00,91.17,91.41,91.16,91.41,12658.0,73.4039,73.5971,73.3958,73.5971,12658.0
2016-03-30 10:15:00,91.43,91.55,91.43,91.55,10520.0,73.6132,73.7098,73.6132,73.7098,10520.0
2016-03-30 10:20:00,91.51,91.66,91.51,91.59,9634.0,73.6776,73.7984,73.6776,73.742,9634.0
2016-03-30 10:25:00,91.59,91.66,91.59,91.63,15454.0,73.742,73.7984,73.742,73.7742,15454.0
2016-03-30 10:30:00,91.66,91.72,91.66,91.71,14683.0,73.7984,73.8467,73.7984,73.8387,14683.0
2016-03-30 10:35:00,91.72,91.75,91.67,91.72,7550.0,73.8467,73.8709,73.8065,73.8467,7550.0
2016-03-30 10:40:00,91.7,91.86,91.7,91.84,7200.0,73.8306,73.9594,73.8306,73.9433,7200.0
2016-03-30 10:45:00,91.85,91.91,91.83,91.86,33942.0,73.9514,73.9997,73.9353,73.9594,33942.0
2016-03-30 10:50:00,91.84,91.86,91.76,91.82,21540.0,73.9433,73.9594,73.8789,73.9272,21540.0
2016-03-30 10:55:00,91.82,91.84,91.73,91.76,7231.0,73.9272,73.9433,73.8548,73.8789,7231.0
2016-03-30 11:00:00,91.75,91.83,91.73,91.82,11300.0,73.8709,73.9353,73.8548,73.9272,11300.0
2016-03-30 11:05:00,91.85,92.02,91.85,91.98,13912.0,73.9514,74.0883,73.9514,74.056,13912.0
2016-03-30 11:10:00,91.98,92.01,91.95,91.99,9636.0,74.056,74.0802,74.0319,74.0641,9636.0
2016-03-30 11:15:00,91.99,92.03,91.99,92.03,7620.0,74.0641,74.0963,74.0641,74.0963,7620.0
2016-03-30 11:20:00,92.0,92.04,91.99,92.02,6475.0,74.0721,74.1044,74.0641,74.0883,6475.0
2016-03-30 11:25:00,92.01,92.03,92.0,92.02,12487.0,74.0802,74.0963,74.0721,74.0883,12487.0
2016-03-30 11:30:00,92.03,92.03,91.97,92.0,9150.0,74.0963,74.0963,74.048,74.0721,9150.0
2016-03-30 11:35:00,92.0,92.0,91.95,91.98,6750.0,74.0721,74.0721,74.0319,74.056,6750.0
2016-03-30 11:40:00,92.0,92.03,91.99,91.99,6850.0,74.0721,74.0963,74.0641,74.0641,6850.0
2016-03-30 11:45:00,91.98,92.0,91.97,91.98,5300.0,74.056,74.0721,74.048,74.056,5300.0
2016-03-30 11:50:00,91.97,91.98,91.81,91.83,4501.0,74.048,74.056,73.9192,73.9353,4501.0
2016-03-30 11:55:00,91.82,91.88,91.82,91.87,8692.0,73.9272,73.9755,73.9272,73.9675,8692.0
2016-03-30 12:00:00,91.88,91.9,91.83,91.86,12690.0,73.9755,73.9916,73.9353,73.9594,12690.0
2016-03-30 12:05:00,91.84,91.89,91.84,91.86,8745.0,73.9433,73.9836,73.9433,73.9594,8745.0
2016-03-30 12:10:00,91.86,91.89,91.83,91.86,19294.0,73.9594,73.9836,73.9353,73.9594,19294.0
2016-03-30 12:15:00,91.86,91.89,91.85,91.88,6879.0,73.9594,73.9836,73.9514,73.9755,6879.0
2016-03-30 12:20:00,91.88,91.93,91.85,91.86,7152.0,73.9755,74.0158,73.9514,73.9594,7152.0
2016-03-30 12:25:00,91.86,91.9,91.86,91.87,4600.0,73.9594,73.9916,73.9594,73.9675,4600.0
2016-03-30 12:30:00,91.86,91.92,91.85,91.9,9808.0,73.9594,74.0077,73.9514,73.9916,9808.0
2016-03-30 12:35:00,91.9,91.92,91.88,91.91,5756.0,73.9916,74.0077,73.9755,73.9997,5756.0
2016-03-30 12:40:00,91.89,92.0,91.89,91.95,15544.0,73.9836,74.0721,73.9836,74.0319,15544.0
2016-03-30 12:45:00,91.96,91.96,91.91,91.92,4862.0,74.0399,74.0399,73.9997,74.0077,4862.0
2016-03-30 12:50:00,91.91,91.97,91.91,91.92,6150.0,73.9997,74.048,73.9997,74.0077,6150.0
2016-03-30 12:55:00,91.91,91.94,91.9,91.9,3400.0,73.9997,74.0238,73.9916,73.9916,3400.0
2016-03-30 13:00:00,91.9,91.92,91.88,91.91,10087.0,73.9916,74.0077,73.9755,73.9997,10087.0
2016-03-30 13:05:00,91.92,91.94,91.87,91.9,9050.0,74.0077,74.0238,73.9675,73.9916,9050.0
2016-03-30 13:10:00,91.9,91.9,91.87,91.9,4788.0,73.9916,73.9916,73.9675,73.9916,4788.0
2016-03-30 13:15:00,91.9,91.95,91.89,91.91,6988.0,73.9916,74.0319,73.9836,73.9997,6988.0
2016-03-30 13:20:00,91.91,91.93,91.89,91.91,8249.0,73.9997,74.0158,73.9836,73.9997,8249.0
2016-03-30 13:25:00,91.91,91.92,91.9,91.92,10621.0,73.9997,74.0077,73.9916,74.0077,10621.0
2016-03-30 13:30:00,91.92,91.94,91.9,91.94,9086.0,74.0077,74.0238,73.9916,74.0238,9086.0
2016-03-30 13:35:00,91.94,91.96,91.93,91.94,5561.0,74.0238,74.0399,74.0158,74.0238,5561.0
2016-03-30 13:40:00,91.93,91.96,91.92,91.96,4827.0,74.0158,74.0399,74.0077,74.0399,4827.0
2016-03-30 13:45:00,91.95,91.95,91.93,91.94,7073.0,74.0319,74.0319,74.0158,74.0238,7073.0
2016-03-30 13:50:00,91.94,92.01,91.94,91.98,5144.0,74.0238,74.0802,74.0238,74.056,5144.0
2016-03-30 13:55:00,91.99,92.0,91.92,91.92,8093.0,74.0641,74.0721,74.0077,74.0077,8093.0
2016-03-30 14:00:00,91.92,91.92,91.91,91.92,4200.0,74.0077,74.0077,73.9997,74.0077,4200.0
2016-03-30 14:05:00,91.91,91.93,91.91,91.92,8055.0,73.9997,74.0158,73.9997,74.0077,8055.0
2016-03-30 14:10:00,91.92,91.98,91.91,91.94,13281.0,74.0077,74.056,73.9997,74.0238,13281.0
2016-03-30 14:15:00,91.95,91.97,91.94,91.97,6032.0,74.0319,74.048,74.0238,74.048,6032.0
2016-03-30 14:20:00,91.98,91.99,91.95,91.99,13576.0,74.056,74.0641,74.0319,74.0641,13576.0
2016-03-30 14:25:00,91.99,92.0,91.95,91.98,18526.0,74.0641,74.0721,74.0319,74.056,18526.0
2016-03-30 14:30:00,91.99,92.04,91.98,92.02,16407.0,74.0641,74.1044,74.056,74.0883,16407.0
2016-03-30 14:35:00,92.01,92.01,91.96,91.97,14227.0,74.0802,74.0802,74.0399,74.048,14227.0
2016-03-30 14:40:00,91.96,91.96,91.9,91.91,32381.0,74.0399,74.0399,73.9916,73.9997,32381.0
2016-03-30 14:45:00,91.91,91.93,91.9,91.91,23679.0,73.9997,74.0158,73.9916,73.9997,23679.0
2016-03-30 14:50:00,91.9,91.95,91.9,91.93,14483.0,73.9916,74.0319,73.9916,74.0158,14483.0
2016-03-30 14:55:00,91.94,91.95,91.91,91.91,6467.0,74.0238,74.0319,73.9997,73.9997,6467.0
2016-03-30 15:00:00,91.91,92.02,91.91,92.01,22099.0,73.9997,74.0883,73.9997,74.0802,22099.0
2016-03-30 15:05:00,92.01,92.03,92.0,92.02,10026.0,74.0802,74.0963,74.0721,74.0883,10026.0
2016-03-30 15:10:00,92.01,92.02,91.99,92.01,22522.0,74.0802,74.0883,74.0641,74.0802,22522.0
2016-03-30 15:15:00,92.02,92.03,92.0,92.01,15673.0,74.0883,74.0963,74.0721,74.0802,15673.0
2016-03-30 15:20:00,92.01,92.02,92.0,92.0,11293.0,74.0802,74.0883,74.0721,74.0721,11293.0
2016-03-30 15:25:00,92.0,92.04,91.99,92.0,21914.0,74.0721,74.1044,74.0641,74.0721,21914.0
2016-03-30 15:30:00,92.0,92.01,91.99,92.01,26891.0,74.0721,74.0802,74.0641,74.0802,26891.0
2016-03-30 15:35:00,92.0,92.01,91.99,92.01,66910.0,74.0721,74.0802,74.0641,74.0802,66910.0
2016-03-30 15:40:00,92.0,92.02,91.94,91.95,33896.0,74.0721,74.0883,74.0238,74.0319,33896.0
2016-03-30 15:45:00,91.94,91.94,91.84,91.85,16884.0,74.0238,74.0238,73.9433,73.9514,16884.0
2016-03-30 15:50:00,91.86,91.95,91.85,91.9,26582.0,73.9594,74.0319,73.9514,73.9916,26582.0
2016-03-30 15:55:00,91.9,91.92,91.84,91.87,52786.0,73.9916,74.0077,73.9433,73.9675,52786.0
2016-03-31 09:30:00,91.51,91.64,91.39,91.46,35341.0,73.6776,73.7823,73.581,73.6374,35341.0
2016-03-31 09:35:00,91.4,91.85,91.4,91.65,13620.0,73.5891,73.9514,73.5891,73.7904,13620.0
2016-03-31 09:40:00,91.73,92.04,91.71,92.04,16515.0,73.8548,74.1044,73.8387,74.1044,16515.0
2016-03-31 09:45:00,92.05,92.18,91.99,92.02,11802.0,74.1124,74.2171,74.0641,74.0883,11802.0
2016-03-31 09:50:00,92.03,92.06,92.0,92.0,19507.0,74.0963,74.1205,74.0721,74.0721,19507.0
2016-03-31 09:55:00,92.04,92.1,91.99,91.99,4320.0,74.1044,74.1527,74.0641,74.0641,4320.0
2016-03-31 10:00:00,92.0,92.09,91.97,92.05,17049.0,74.0721,74.1446,74.048,74.1124,17049.0
2016-03-31 10:05:00,92.04,92.06,91.99,92.03,10891.0,74.1044,74.1205,74.0641,74.0963,10891.0
2016-03-31 10:10:00,92.0,92.03,91.83,91.85,13789.0,74.0721,74.0963,73.9353,73.9514,13789.0
2016-03-31 10:15:00,91.84,91.96,91.84,91.95,11023.0,73.9433,74.0399,73.9433,74.0319,11023.0
2016-03-31 10:20:00,91.97,92.31,91.97,92.2,9436.0,74.048,74.3217,74.048,74.2332,9436.0
2016-03-31 10:25:00,92.17,92.21,92.0,92.03,6123.0,74.209,74.2412,74.0721,74.0963,6123.0
2016-03-31 10:30:00,92.07,92.12,92.02,92.03,3758.0,74.1285,74.1688,74.0883,74.0963,3758.0
2016-03-31 10:35:00,92.07,92.19,92.05,92.13,4169.0,74.1285,74.2251,74.1124,74.1768,4169.0
2016-03-31 10:40:00,92.13,92.22,92.1,92.2,4767.0,74.1768,74.2493,74.1527,74.2332,4767.0
2016-03-31 10:45:00,92.2,92.3,92.2,92.27,5320.0,74.2332,74.3137,74.2332,74.2895,5320.0
2016-03-31 10:50:00,92.28,92.28,92.13,92.16,5684.0,74.2976,74.2976,74.1768,74.201,5684.0
2016-03-31 10:55:00,92.15,92.15,92.01,92.01,4141.0,74.1929,74.1929,74.0802,74.0802,4141.0
2016-03-31 11:00:00,92.01,92.03,91.99,91.99,5100.0,74.0802,74.0963,74.0641,74.0641,5100.0
2016-03-31 11:05:00,92.01,92.18,91.99,92.18,7458.0,74.0802,74.2171,74.0641,74.2171,7458.0
2016-03-31 11:10:00,92.14,92.16,92.06,92.08,6747.0,74.1849,74.201,74.1205,74.1366,6747.0
2016-03-31 11:15:00,92.08,92.2,92.07,92.18,4952.0,74.1366,74.2332,74.1285,74.2171,4952.0
2016-03-31 11:20:00,92.19,92.19,92.05,92.15,5600.0,74.2251,74.2251,74.1124,74.1929,5600.0
2016-03-31 11:25:00,92.14,92.17,92.1,92.15,4253.0,74.1849,74.209,74.1527,74.1929,4253.0
2016-03-31 11:30:00,92.14,92.15,92.0,92.01,6217.0,74.1849,74.1929,74.0721,74.0802,6217.0
2016-03-31 11:35:00,92.0,92.04,91.99,92.03,8100.0,74.0721,74.1044,74.0641,74.0963,8100.0
2016-03-31 11:40:00,92.06,92.09,91.98,92.04,6234.0,74.1205,74.1446,74.056,74.1044,6234.0
2016-03-31 11:45:00,92.03,92.03,91.99,92.03,5167.0,74.0963,74.0963,74.0641,74.0963,5167.0
2016-03-31 11:50:00,92.0,92.02,91.98,91.99,6768.0,74.0721,74.0883,74.056,74.0641,6768.0
2016-03-31 11:55:00,91.98,92.04,91.94,92.02,6118.0,74.056,74.1044,74.0238,74.0883,6118.0
2016-03-31 12:00:00,92.03,92.09,92.0,92.01,5895.0,74.0963,74.1446,74.0721,74.0802,5895.0
2016-03-31 12:05:00,92.0,92.06,92.0,92.04,6601.0,74.0721,74.1205,74.0721,74.1044,6601.0
2016-03-31 12:10:00,92.05,92.08,92.05,92.06,4587.0,74.1124,74.1366,74.1124,74.1205,4587.0
2016-03-31 12:15:00,92.06,92.13,92.01,92.13,9900.0,74.1205,74.1768,74.0802,74.1768,9900.0
2016-03-31 12:20:00,92.13,92.17,91.99,92.0,8100.0,74.1768,74.209,74.0641,74.0721,8100.0
2016-03-31 12:25:00,91.99,92.02,91.98,92.01,5586.0,74.0641,74.0883,74.056,74.0802,5586.0
2016-03-31 12:30:00,92.0,92.01,91.97,92.01,6643.0,74.0721,74.0802,74.048,74.0802,6643.0
2016-03-31 12:35:00,92.0,92.04,92.0,92.01,5607.0,74.0721,74.1044,74.0721,74.0802,5607.0
2016-03-31 12:40:00,92.0,92.01,91.94,91.95,6992.0,74.0721,74.0802,74.0238,74.0319,6992.0
2016-03-31 12:45:00,91.94,91.99,91.94,91.96,5549.0,74.0238,74.0641,74.0238,74.0399,5549.0
2016-03-31 12:50:00,91.97,91.97,91.87,91.88,6300.0,74.048,74.048,73.9675,73.9755,6300.0
2016-03-31 12:55:00,91.88,91.94,91.88,91.94,4326.0,73.9755,74.0238,73.9755,74.0238,4326.0
2016-03-31 13:00:00,91.94,91.96,91.93,91.95,6084.0,74.0238,74.0399,74.0158,74.0319,6084.0
2016-03-31 13:05:00,91.97,92.08,91.96,92.01,13590.0,74.048,74.1366,74.0399,74.0802,13590.0
2016-03-31 13:10:00,92.0,92.08,92.0,92.07,3609.0,74.0721,74.1366,74.0721,74.1285,3609.0
2016-03-31 13:15:00,92.07,92.13,92.06,92.09,6277.0,74.1285,74.1768,74.1205,74.1446,6277.0
2016-03-31 13:20:00,92.07,92.11,92.0,92.02,7883.0,74.1285,74.1607,74.0721,74.0883,7883.0
2016-03-31 13:25:00,92.0,92.09,92.0,92.08,5200.0,74.0721,74.1446,74.0721,74.1366,5200.0
2016-03-31 13:30:00,92.08,92.11,92.07,92.09,6879.0,74.1366,74.1607,74.1285,74.1446,6879.0
2016-03-31 13:35:00,92.09,92.1,92.05,92.06,4500.0,74.1446,74.1527,74.1124,74.1205,4500.0
2016-03-31 13:40:00,92.08,92.08,92.03,92.04,4461.0,74.1366,74.1366,74.0963,74.1044,4461.0
2016-03-31 13:45:00,92.03,92.06,92.02,92.03,6128.0,74.0963,74.1205,74.0883,74.0963,6128.0
2016-03-31 13:50:00,92.03,92.07,92.02,92.04,11751.0,74.0963,74.1285,74.0883,74.1044,11751.0
2016-03-31 13:55:00,92.05,92.14,92.01,92.1,21523.0,74.1124,74.1849,74.0802,74.1527,21523.0
2016-03-31 14:00:00,92.08,92.11,92.08,92.09,3723.0,74.1366,74.1607,74.1366,74.1446,3723.0
2016-03-31 14:05:00,92.08,92.11,92.07,92.08,15122.0,74.1366,74.1607,74.1285,74.1366,15122.0
2016-03-31 14:10:00,92.09,92.14,92.07,92.09,15837.0,74.1446,74.1849,74.1285,74.1446,15837.0
2016-03-31 14:15:00,92.08,92.14,92.08,92.12,6351.0,74.1366,74.1849,74.1366,74.1688,6351.0
2016-03-31 14:20:00,92.09,92.11,92.07,92.09,8779.0,74.1446,74.1607,74.1285,74.1446,8779.0
2016-03-31 14:25:00,92.08,92.13,92.07,92.11,10713.0,74.1366,74.1768,74.1285,74.1607,10713.0
2016-03-31 14:30:00,92.11,92.11,92.0,92.02,7730.0,74.1607,74.1607,74.0721,74.0883,7730.0
2016-03-31 14:35:00,92.0,92.02,91.98,92.0,11707.0,74.0721,74.0883,74.056,74.0721,11707.0
2016-03-31 14:40:00,92.01,92.01,91.99,92.01,10571.0,74.0802,74.0802,74.0641,74.0802,10571.0
2016-03-31 14:45:00,92.01,92.06,92.0,92.02,11544.0,74.0802,74.1205,74.0721,74.0883,11544.0
2016-03-31 14:50:00,92.01,92.06,91.98,92.03,7964.0,74.0802,74.1205,74.056,74.0963,7964.0
2016-03-31 14:55:00,92.01,92.1,92.01,92.04,10809.0,74.0802,74.1527,74.0802,74.1044,10809.0
2016-03-31 15:00:00,92.03,92.12,92.0,92.09,15304.0,74.0963,74.1688,74.0721,74.1446,15304.0
2016-03-31 15:05:00,92.11,92.11,92.0,92.02,8682.0,74.1607,74.1607,74.0721,74.0883,8682.0
2016-03-31 15:10:00,92.01,92.05,92.0,92.03,7644.0,74.0802,74.1124,74.0721,74.0963,7644.0
2016-03-31 15:15:00,92.03,92.06,92.01,92.06,4559.0,74.0963,74.1205,74.0802,74.1205,4559.0
2016-03-31 15:20:00,92.06,92.11,92.03,92.05,16383.0,74.1205,74.1607,74.0963,74.1124,16383.0
2016-03-31 15:25:00,92.04,92.06,92.0,92.0,5892.0,74.1044,74.1205,74.0721,74.0721,5892.0
2016-03-31 15:30:00,92.01,92.04,91.99,92.04,26230.0,74.0802,74.1044,74.0641,74.1044,26230.0
2016-03-31 15:35:00,92.03,92.06,92.01,92.03,23816.0,74.0963,74.1205,74.0802,74.0963,23816.0
2016-03-31 15:40:00,92.03,92.08,92.03,92.04,49132.0,74.0963,74.1366,74.0963,74.1044,49132.0
2016-03-31 15:45:00,92.06,92.16,92.04,92.11,37668.0,74.1205,74.201,74.1044,74.1607,37668.0
2016-03-31 15:50:00,92.1,92.13,92.07,92.11,37555.0,74.1527,74.1768,74.1285,74.1607,37555.0
2016-03-31 15:55:00,92.12,92.15,92.05,92.09,78688.0,74.1688,74.1929,74.1124,74.1446,78688.0
2016-04-01 09:30:00,91.89,92.11,91.81,92.02,3463.0,73.9836,74.1607,73.9192,74.0883,3463.0
2016-04-01 09:35:00,92.06,92.64,92.02,92.56,26368.0,74.1205,74.5874,74.0883,74.523,26368.0
2016-04-01 09:40:00,92.54,92.69,92.39,92.5,6046.0,74.5069,74.6277,74.3862,74.4747,6046.0
2016-04-01 09:45:00,92.56,92.56,92.21,92.21,11528.0,74.523,74.523,74.2412,74.2412,11528.0
2016-04-01 09:50:00,92.21,92.57,92.09,92.41,30632.0,74.2412,74.5311,74.1446,74.4023,30632.0
2016-04-01 09:55:00,92.36,92.69,92.36,92.69,12193.0,74.362,74.6277,74.362,74.6277,12193.0
2016-04-01 10:00:00,92.63,92.64,92.37,92.41,4801.0,74.5794,74.5874,74.37,74.4023,4801.0
2016-04-01 10:05:00,92.41,92.6,92.41,92.52,18410.0,74.4023,74.5552,74.4023,74.4908,18410.0
2016-04-01 10:10:00,92.49,92.52,92.41,92.52,8836.0,74.4667,74.4908,74.4023,74.4908,8836.0
2016-04-01 10:15:00,92.55,92.63,92.53,92.53,15732.0,74.515,74.5794,74.4989,74.4989,15732.0
2016-04-01 10:20:00,92.56,92.83,92.54,92.59,21093.0,74.523,74.7404,74.5069,74.5472,21093.0
2016-04-01 10:25:00,92.59,92.7,92.54,92.59,5438.0,74.5472,74.6357,74.5069,74.5472,5438.0
2016-04-01 10:30:00,92.63,92.66,92.57,92.61,4821.0,74.5794,74.6035,74.5311,74.5633,4821.0
2016-04-01 10:35:00,92.63,92.76,92.63,92.74,11075.0,74.5794,74.684,74.5794,74.6679,11075.0
2016-04-01 10:40:00,92.75,92.81,92.74,92.79,7446.0,74.676,74.7243,74.6679,74.7082,7446.0
2016-04-01 10:45:00,92.82,92.88,92.76,92.76,12575.0,74.7324,74.7807,74.684,74.684,12575.0
2016-04-01 10:50:00,92.73,92.79,92.59,92.6,12189.0,74.6599,74.7082,74.5472,74.5552,12189.0
2016-04-01 10:55:00,92.62,92.79,92.61,92.78,4494.0,74.5713,74.7082,74.5633,74.7002,4494.0
2016-04-01 11:00:00,92.78,92.81,92.69,92.74,10566.0,74.7002,74.7243,74.6277,74.6679,10566.0
2016-04-01 11:05:00,92.73,92.84,92.71,92.73,7957.0,74.6599,74.7485,74.6438,74.6599,7957.0
2016-04-01 11:10:00,92.76,92.85,92.76,92.79,5500.0,74.684,74.7565,74.684,74.7082,5500.0
2016-04-01 11:15:00,92.78,92.87,92.77,92.86,5526.0,74.7002,74.7726,74.6921,74.7646,5526.0
2016-04-01 11:20:00,92.84,92.88,92.77,92.8,5492.0,74.7485,74.7807,74.6921,74.7163,5492.0
2016-04-01 11:25:00,92.78,92.9,92.78,92.8,13057.0,74.7002,74.7968,74.7002,74.7163,13057.0
2016-04-01 11:30:00,92.82,92.85,92.76,92.81,4751.0,74.7324,74.7565,74.684,74.7243,4751.0
2016-04-01 11:35:00,92.85,92.85,92.75,92.79,6938.0,74.7565,74.7565,74.676,74.7082,6938.0
2016-04-01 11:40:00,92.77,92.77,92.65,92.68,5550.0,74.6921,74.6921,74.5955,74.6196,5550.0
2016-04-01 11:45:00,92.72,92.75,92.67,92.73,3678.0,74.6518,74.676,74.6116,74.6599,3678.0
2016-04-01 11:50:00,92.72,92.72,92.6,92.61,2595.0,74.6518,74.6518,74.5552,74.5633,2595.0
2016-04-01 11:55:00,92.62,92.7,92.62,92.64,8162.0,74.5713,74.6357,74.5713,74.5874,8162.0
2016-04-01 12:00:00,92.66,92.66,92.6,92.66,5271.0,74.6035,74.6035,74.5552,74.6035,5271.0
2016-04-01 12:05:00,92.64,92.75,92.64,92.72,6520.0,74.5874,74.676,74.5874,74.6518,6520.0
2016-04-01 12:10:00,92.7,92.71,92.64,92.69,2734.0,74.6357,74.6438,74.5874,74.6277,2734.0
2016-04-01 12:15:00,92.71,92.79,92.71,92.76,3970.0,74.6438,74.7082,74.6438,74.684,3970.0
2016-04-01 12:20:00,92.73,92.76,92.67,92.74,4165.0,74.6599,74.684,74.6116,74.6679,4165.0
2016-04-01 12:25:00,92.74,92.78,92.74,92.76,2000.0,74.6679,74.7002,74.6679,74.684,2000.0
2016-04-01 12:30:00,92.77,92.81,92.75,92.81,4954.0,74.6921,74.7243,74.676,74.7243,4954.0
2016-04-01 12:35:00,92.82,92.82,92.76,92.78,5050.0,74.7324,74.7324,74.684,74.7002,5050.0
2016-04-01 12:40:00,92.8,92.86,92.8,92.86,4447.0,74.7163,74.7646,74.7163,74.7646,4447.0
2016-04-01 12:45:00,92.87,92.89,92.84,92.86,3300.0,74.7726,74.7887,74.7485,74.7646,3300.0
2016-04-01 12:50:00,92.85,92.87,92.75,92.75,2764.0,74.7565,74.7726,74.676,74.676,2764.0
2016-04-01 12:55:00,92.72,92.79,92.71,92.77,4022.0,74.6518,74.7082,74.6438,74.6921,4022.0
2016-04-01 13:00:00,92.74,92.74,92.72,92.74,2900.0,74.6679,74.6679,74.6518,74.6679,2900.0
2016-04-01 13:05:00,92.74,92.76,92.68,92.76,6363.0,74.6679,74.684,74.6196,74.684,6363.0
2016-04-01 13:10:00,92.74,92.76,92.71,92.74,1500.0,74.6679,74.684,74.6438,74.6679,1500.0
2016-04-01 13:15:00,92.75,92.79,92.72,92.77,5964.0,74.676,74.7082,74.6518,74.6921,5964.0
2016-04-01 13:20:00,92.76,92.84,92.7,92.84,9451.0,74.684,74.7485,74.6357,74.7485,9451.0
2016-04-01 13:25:00,92.84,92.9,92.83,92.85,3101.0,74.7485,74.7968,74.7404,74.7565,3101.0
2016-04-01 13:30:00,92.87,92.9,92.86,92.86,5806.0,74.7726,74.7968,74.7646,74.7646,5806.0
2016-04-01 13:35:00,92.88,92.88,92.84,92.88,3100.0,74.7807,74.7807,74.7485,74.7807,3100.0
2016-04-01 13:40:00,92.89,92.9,92.84,92.89,5736.0,74.7887,74.7968,74.7485,74.7887,5736.0
2016-04-01 13:45:00,92.89,93.02,92.86,93.0,19542.0,74.7887,74.8934,74.7646,74.8773,19542.0
2016-04-01 13:50:00,93.03,93.04,92.98,93.0,6802.0,74.9014,74.9095,74.8612,74.8773,6802.0
2016-04-01 13:55:00,93.01,93.02,92.96,92.99,5557.0,74.8853,74.8934,74.8451,74.8692,5557.0
2016-04-01 14:00:00,93.0,93.0,92.93,92.95,12272.0,74.8773,74.8773,74.8209,74.837,12272.0
2016-04-01 14:05:00,92.95,92.97,92.93,92.95,5525.0,74.837,74.8531,74.8209,74.837,5525.0
2016-04-01 14:10:00,92.95,93.09,92.95,93.08,17029.0,74.837,74.9497,74.837,74.9417,17029.0
2016-04-01 14:15:00,93.08,93.23,93.08,93.16,27286.0,74.9417,75.0625,74.9417,75.0061,27286.0
2016-04-01 14:20:00,93.16,93.28,93.12,93.17,49284.0,75.0061,75.1027,74.9739,75.0142,49284.0
2016-04-01 14:25:00,93.13,93.19,93.02,93.08,10003.0,74.9819,75.0303,74.8934,74.9417,10003.0
2016-04-01 14:30:00,93.1,93.15,93.09,93.11,6216.0,74.9578,74.9981,74.9497,74.9658,6216.0
2016-04-01 14:35:00,93.12,93.17,93.11,93.14,4263.0,74.9739,75.0142,74.9658,74.99,4263.0
2016-04-01 14:40:00,93.16,93.2,93.14,93.2,7323.0,75.0061,75.0383,74.99,75.0383,7323.0
2016-04-01 14:45:00,93.2,93.25,93.2,93.24,6049.0,75.0383,75.0786,75.0383,75.0705,6049.0
2016-04-01 14:50:00,93.23,93.24,93.18,93.18,7848.0,75.0625,75.0705,75.0222,75.0222,7848.0
2016-04-01 14:55:00,93.18,93.24,93.17,93.18,10939.0,75.0222,75.0705,75.0142,75.0222,10939.0
2016-04-01 15:00:00,93.17,93.21,93.17,93.17,8184.0,75.0142,75.0464,75.0142,75.0142,8184.0
2016-04-01 15:05:00,93.14,93.16,93.1,93.13,6635.0,74.99,75.0061,74.9578,74.9819,6635.0
2016-04-01 15:10:00,93.14,93.16,93.11,93.13,9334.0,74.99,75.0061,74.9658,74.9819,9334.0
2016-04-01 15:15:00,93.13,93.17,93.08,93.17,17467.0,74.9819,75.0142,74.9417,75.0142,17467.0
2016-04-01 15:20:00,93.16,93.17,93.11,93.12,12550.0,75.0061,75.0142,74.9658,74.9739,12550.0
2016-04-01 15:25:00,93.14,93.25,93.12,93.25,31047.0,74.99,75.0786,74.9739,75.0786,31047.0
2016-04-01 15:30:00,93.27,93.35,93.25,93.34,10566.0,75.0947,75.1591,75.0786,75.151,10566.0
2016-04-01 15:35:00,93.34,93.47,93.29,93.44,21360.0,75.151,75.2557,75.1108,75.2315,21360.0
2016-04-01 15:40:00,93.42,93.59,93.4,93.59,24605.0,75.2154,75.3523,75.1993,75.3523,24605.0
2016-04-01 15:45:00,93.59,93.66,93.57,93.65,32494.0,75.3523,75.4087,75.3362,75.4006,32494.0
2016-04-01 15:50:00,93.65,93.65,93.52,93.56,31748.0,75.4006,75.4006,75.2959,75.3282,31748.0
2016-04-01 15:55:00,93.55,93.77,93.55,93.71,86518.0,75.3201,75.4972,75.3201,75.4489,86518.0
2016-04-04 09:30:00,93.81,94.05,93.81,93.99,34842.0,75.5294,75.7227,75.5294,75.6744,34842.0
2016-04-04 09:35:00,93.98,94.17,93.66,93.66,20331.0,75.6663,75.8193,75.4087,75.4087,20331.0
2016-04-04 09:40:00,93.65,93.76,93.37,93.42,14743.0,75.4006,75.4892,75.1752,75.2154,14743.0
2016-04-04 09:45:00,93.38,93.39,93.16,93.2,6504.0,75.1832,75.1913,75.0061,75.0383,6504.0
2016-04-04 09:50:00,93.27,93.31,92.92,93.14,6681.0,75.0947,75.1269,74.8129,74.99,6681.0
2016-04-04 09:55:00,93.01,93.16,92.93,93.08,7186.0,74.8853,75.0061,74.8209,74.9417,7186.0
2016-04-04 10:00:00,93.15,93.15,92.79,92.9,18737.0,74.9981,74.9981,74.7082,74.7968,18737.0
2016-04-04 10:05:00,92.89,92.95,92.79,92.88,10250.0,74.7887,74.837,74.7082,74.7807,10250.0
2016-04-04 10:10:00,92.9,92.92,92.65,92.74,14591.0,74.7968,74.8129,74.5955,74.6679,14591.0
2016-04-04 10:15:00,92.75,92.75,92.35,92.48,11161.0,74.676,74.676,74.3539,74.4586,11161.0
2016-04-04 10:20:00,92.48,92.62,92.36,92.54,10459.0,74.4586,74.5713,74.362,74.5069,10459.0
2016-04-04 10:25:00,92.53,92.55,92.43,92.55,9745.0,74.4989,74.515,74.4184,74.515,9745.0
2016-04-04 10:30:00,92.64,92.64,92.43,92.43,3100.0,74.5874,74.5874,74.4184,74.4184,3100.0
2016-04-04 10:35:00,92.41,92.48,92.33,92.48,5644.0,74.4023,74.4586,74.3378,74.4586,5644.0
2016-04-04 10:40:00,92.52,92.52,92.46,92.48,1400.0,74.4908,74.4908,74.4425,74.4586,1400.0
2016-04-04 10:45:00,92.48,92.69,92.45,92.56,6747.0,74.4586,74.6277,74.4345,74.523,6747.0
2016-04-04 10:50:00,92.55,92.57,92.45,92.54,4702.0,74.515,74.5311,74.4345,74.5069,4702.0
2016-04-04 10:55:00,92.55,92.55,92.46,92.47,6107.0,74.515,74.515,74.4425,74.4506,6107.0
2016-04-04 11:00:00,92.45,92.59,92.45,92.54,3302.0,74.4345,74.5472,74.4345,74.5069,3302.0
2016-04-04 11:05:00,92.52,92.58,92.49,92.5,4639.0,74.4908,74.5391,74.4667,74.4747,4639.0
2016-04-04 11:10:00,92.46,92.53,92.43,92.53,5703.0,74.4425,74.4989,74.4184,74.4989,5703.0
2016-04-04 11:15:00,92.53,92.65,92.52,92.52,4200.0,74.4989,74.5955,74.4908,74.4908,4200.0
2016-04-04 11:20:00,92.53,92.57,92.5,92.52,3202.0,74.4989,74.5311,74.4747,74.4908,3202.0
2016-04-04 11:25:00,92.54,92.64,92.52,92.63,4815.0,74.5069,74.5874,74.4908,74.5794,4815.0
2016-04-04 11:30:00,92.62,92.7,92.58,92.66,5175.0,74.5713,74.6357,74.5391,74.6035,5175.0
2016-04-04 11:35:00,92.66,92.73,92.58,92.59,9836.0,74.6035,74.6599,74.5391,74.5472,9836.0
2016-04-04 11:40:00,92.6,92.67,92.52,92.55,5806.0,74.5552,74.6116,74.4908,74.515,5806.0
2016-04-04 11:45:00,92.56,92.56,92.45,92.46,12980.0,74.523,74.523,74.4345,74.4425,12980.0
2016-04-04 11:50:00,92.48,92.5,92.41,92.44,12749.0,74.4586,74.4747,74.4023,74.4264,12749.0
2016-04-04 11:55:00,92.44,92.45,92.39,92.45,6750.0,74.4264,74.4345,74.3862,74.4345,6750.0
2016-04-04 12:00:00,92.47,92.61,92.47,92.61,6300.0,74.4506,74.5633,74.4506,74.5633,6300.0
2016-04-04 12:05:00,92.59,92.59,92.5,92.51,4375.0,74.5472,74.5472,74.4747,74.4828,4375.0
2016-04-04 12:10:00,92.48,92.59,92.48,92.55,4405.0,74.4586,74.5472,74.4586,74.515,4405.0
2016-04-04 12:15:00,92.57,92.59,92.51,92.59,3301.0,74.5311,74.5472,74.4828,74.5472,3301.0
2016-04-04 12:20:00,92.6,92.61,92.57,92.61,3300.0,74.5552,74.5633,74.5311,74.5633,3300.0
2016-04-04 12:25:00,92.62,92.62,92.55,92.55,5314.0,74.5713,74.5713,74.515,74.515,5314.0
2016-04-04 12:30:00,92.54,92.6,92.54,92.59,7702.0,74.5069,74.5552,74.5069,74.5472,7702.0
2016-04-04 12:35:00,92.6,92.71,92.6,92.71,1600.0,74.5552,74.6438,74.5552,74.6438,1600.0
2016-04-04 12:40:00,92.7,92.75,92.68,92.7,4746.0,74.6357,74.676,74.6196,74.6357,4746.0
2016-04-04 12:45:00,92.67,92.76,92.63,92.74,3180.0,74.6116,74.684,74.5794,74.6679,3180.0
2016-04-04 12:50:00,92.74,92.79,92.74,92.76,2769.0,74.6679,74.7082,74.6679,74.684,2769.0
2016-04-04 12:55:00,92.74,92.74,92.68,92.71,1900.0,74.6679,74.6679,74.6196,74.6438,1900.0
2016-04-04 13:00:00,92.7,92.7,92.64,92.64,4102.0,74.6357,74.6357,74.5874,74.5874,4102.0
2016-04-04 13:05:00,92.64,92.64,92.6,92.63,2001.0,74.5874,74.5874,74.5552,74.5794,2001.0
2016-04-04 13:10:00,92.65,92.66,92.58,92.58,3666.0,74.5955,74.6035,74.5391,74.5391,3666.0
2016-04-04 13:15:00,92.59,92.7,92.58,92.65,6160.0,74.5472,74.6357,74.5391,74.5955,6160.0
2016-04-04 13:20:00,92.66,92.68,92.61,92.67,4158.0,74.6035,74.6196,74.5633,74.6116,4158.0
2016-04-04 13:25:00,92.68,92.75,92.65,92.73,4000.0,74.6196,74.676,74.5955,74.6599,4000.0
2016-04-04 13:30:00,92.73,92.74,92.63,92.63,5052.0,74.6599,74.6679,74.5794,74.5794,5052.0
2016-04-04 13:35:00,92.61,92.66,92.57,92.66,6503.0,74.5633,74.6035,74.5311,74.6035,6503.0
2016-04-04 13:40:00,92.66,92.68,92.57,92.57,6844.0,74.6035,74.6196,74.5311,74.5311,6844.0
2016-04-04 13:45:00,92.58,92.64,92.52,92.63,4235.0,74.5391,74.5874,74.4908,74.5794,4235.0
2016-04-04 13:50:00,92.65,92.69,92.59,92.59,3000.0,74.5955,74.6277,74.5472,74.5472,3000.0
2016-04-04 13:55:00,92.59,92.59,92.52,92.55,5398.0,74.5472,74.5472,74.4908,74.515,5398.0
2016-04-04 14:00:00,92.56,92.58,92.49,92.5,4416.0,74.523,74.5391,74.4667,74.4747,4416.0
2016-04-04 14:05:00,92.48,92.51,92.44,92.45,7160.0,74.4586,74.4828,74.4264,74.4345,7160.0
2016-04-04 14:10:00,92.46,92.52,92.42,92.51,4117.0,74.4425,74.4908,74.4103,74.4828,4117.0
2016-04-04 14:15:00,92.5,92.59,92.49,92.57,5642.0,74.4747,74.5472,74.4667,74.5311,5642.0
2016-04-04 14:20:00,92.59,92.6,92.44,92.46,20744.0,74.5472,74.5552,74.4264,74.4425,20744.0
2016-04-04 14:25:00,92.47,92.64,92.47,92.63,7455.0,74.4506,74.5874,74.4506,74.5794,7455.0
2016-04-04 14:30:00,92.64,92.68,92.63,92.64,4043.0,74.5874,74.6196,74.5794,74.5874,4043.0
2016-04-04 14:35:00,92.65,92.65,92.56,92.56,7631.0,74.5955,74.5955,74.523,74.523,7631.0
2016-04-04 14:40:00,92.56,92.72,92.55,92.7,9771.0,74.523,74.6518,74.515,74.6357,9771.0
2016-04-04 14:45:00,92.7,92.76,92.64,92.73,8844.0,74.6357,74.684,74.5874,74.6599,8844.0
2016-04-04 14:50:00,92.72,92.72,92.66,92.67,5844.0,74.6518,74.6518,74.6035,74.6116,5844.0
2016-04-04 14:55:00,92.67,92.75,92.61,92.63,11453.0,74.6116,74.676,74.5633,74.5794,11453.0
2016-04-04 15:00:00,92.63,92.7,92.6,92.68,10536.0,74.5794,74.6357,74.5552,74.6196,10536.0
2016-04-04 15:05:00,92.7,92.71,92.63,92.63,7268.0,74.6357,74.6438,74.5794,74.5794,7268.0
2016-04-04 15:10:00,92.61,92.7,92.59,92.69,10610.0,74.5633,74.6357,74.5472,74.6277,10610.0
2016-04-04 15:15:00,92.68,92.68,92.55,92.57,37422.0,74.6196,74.6196,74.515,74.5311,37422.0
2016-04-04 15:20:00,92.56,92.57,92.42,92.43,37109.0,74.523,74.5311,74.4103,74.4184,37109.0
2016-04-04 15:25:00,92.44,92.51,92.41,92.41,15713.0,74.4264,74.4828,74.4023,74.4023,15713.0
2016-04-04 15:30:00,92.42,92.57,92.41,92.56,22832.0,74.4103,74.5311,74.4023,74.523,22832.0
2016-04-04 15:35:00,92.56,92.59,92.49,92.5,14992.0,74.523,74.5472,74.4667,74.4747,14992.0
2016-04-04 15:40:00,92.5,92.51,92.33,92.34,26133.0,74.4747,74.4828,74.3378,74.3459,26133.0
2016-04-04 15:45:00,92.36,92.52,92.34,92.48,25763.0,74.362,74.4908,74.3459,74.4586,25763.0
2016-04-04 15:50:00,92.48,92.53,92.47,92.47,27393.0,74.4586,74.4989,74.4506,74.4506,27393.0
2016-04-04 15:55:00,92.48,92.54,92.48,92.51,69628.0,74.4586,74.5069,74.4586,74.4828,69628.0
2016-04-05 09:30:00,92.82,92.99,92.73,92.79,60340.0,74.7324,74.8692,74.6599,74.7082,60340.0
2016-04-05 09:35:00,92.78,92.79,92.51,92.51,21006.0,74.7002,74.7082,74.4828,74.4828,21006.0
2016-04-05 09:40:00,92.47,92.47,92.22,92.22,9564.0,74.4506,74.4506,74.2493,74.2493,9564.0
2016-04-05 09:45:00,92.27,92.43,92.1,92.36,12325.0,74.2895,74.4184,74.1527,74.362,12325.0
2016-04-05 09:50:00,92.45,92.51,92.28,92.38,23289.0,74.4345,74.4828,74.2976,74.3781,23289.0
2016-04-05 09:55:00,92.4,92.54,92.24,92.3,13390.0,74.3942,74.5069,74.2654,74.3137,13390.0
2016-04-05 10:00:00,92.24,92.55,92.23,92.3,14099.0,74.2654,74.515,74.2573,74.3137,14099.0
2016-04-05 10:05:00,92.3,92.3,92.1,92.26,17188.0,74.3137,74.3137,74.1527,74.2815,17188.0
2016-04-05 10:10:00,92.23,92.23,92.03,92.07,8802.0,74.2573,74.2573,74.0963,74.1285,8802.0
2016-04-05 10:15:00,92.09,92.2,92.0,92.05,12627.0,74.1446,74.2332,74.0721,74.1124,12627.0
2016-04-05 10:20:00,92.01,92.08,92.0,92.0,15758.0,74.0802,74.1366,74.0721,74.0721,15758.0
2016-04-05 10:25:00,92.0,92.16,91.99,92.12,9997.0,74.0721,74.201,74.0641,74.1688,9997.0
2016-04-05 10:30:00,92.06,92.11,92.01,92.03,11873.0,74.1205,74.1607,74.0802,74.0963,11873.0
2016-04-05 10:35:00,92.04,92.05,91.78,91.83,19474.0,74.1044,74.1124,73.895,73.9353,19474.0
2016-04-05 10:40:00,91.83,91.84,91.72,91.76,6078.0,73.9353,73.9433,73.8467,73.8789,6078.0
2016-04-05 10:45:00,91.73,91.77,91.68,91.74,8102.0,73.8548,73.887,73.8145,73.8628,8102.0
2016-04-05 10:50:00,91.77,91.77,91.63,91.72,3500.0,73.887,73.887,73.7742,73.8467,3500.0
2016-04-05 10:55:00,91.71,91.75,91.61,91.66,6773.0,73.8387,73.8709,73.7581,73.7984,6773.0
2016-04-05 11:00:00,91.68,91.75,91.64,91.64,5729.0,73.8145,73.8709,73.7823,73.7823,5729.0
2016-04-05 11:05:00,91.63,91.68,91.63,91.67,4572.0,73.7742,73.8145,73.7742,73.8065,4572.0
2016-04-05 11:10:00,91.67,91.74,91.58,91.58,8560.0,73.8065,73.8628,73.734,73.734,8560.0
2016-04-05 11:15:00,91.57,91.57,91.31,91.32,16025.0,73.7259,73.7259,73.5166,73.5247,16025.0
2016-04-05 11:20:00,91.33,91.55,91.33,91.55,12636.0,73.5327,73.7098,73.5327,73.7098,12636.0
2016-04-05 11:25:00,91.54,91.63,91.52,91.63,5964.0,73.7018,73.7742,73.6857,73.7742,5964.0
2016-04-05 11:30:00,91.62,91.63,91.35,91.39,31820.0,73.7662,73.7742,73.5488,73.581,31820.0
2016-04-05 11:35:00,91.4,91.4,91.21,91.23,14218.0,73.5891,73.5891,73.4361,73.4522,14218.0
2016-04-05 11:40:00,91.2,91.22,91.08,91.19,23079.0,73.428,73.4441,73.3314,73.42,23079.0
2016-04-05 11:45:00,91.2,91.28,91.13,91.26,10739.0,73.428,73.4925,73.3717,73.4764,10739.0
2016-04-05 11:50:00,91.23,91.28,91.2,91.21,3684.0,73.4522,73.4925,73.428,73.4361,3684.0
2016-04-05 11:55:00,91.23,91.3,91.19,91.29,9865.0,73.4522,73.5086,73.42,73.5005,9865.0
2016-04-05 12:00:00,91.29,91.31,91.22,91.28,8437.0,73.5005,73.5166,73.4441,73.4925,8437.0
2016-04-05 12:05:00,91.28,91.43,91.28,91.36,9034.0,73.4925,73.6132,73.4925,73.5569,9034.0
2016-04-05 12:10:00,91.34,91.34,91.23,91.27,7251.0,73.5408,73.5408,73.4522,73.4844,7251.0
2016-04-05 12:15:00,91.26,91.26,91.18,91.21,5938.0,73.4764,73.4764,73.4119,73.4361,5938.0
2016-04-05 12:20:00,91.2,91.38,91.17,91.38,3575.0,73.428,73.573,73.4039,73.573,3575.0
2016-04-05 12:25:00,91.37,91.38,91.34,91.35,2206.0,73.5649,73.573,73.5408,73.5488,2206.0
2016-04-05 12:30:00,91.33,91.33,91.25,91.31,7799.0,73.5327,73.5327,73.4683,73.5166,7799.0
2016-04-05 12:35:00,91.33,91.34,91.3,91.33,3003.0,73.5327,73.5408,73.5086,73.5327,3003.0
2016-04-05 12:40:00,91.32,91.41,91.31,91.38,4129.0,73.5247,73.5971,73.5166,73.573,4129.0
2016-04-05 12:45:00,91.39,91.39,91.35,91.36,3897.0,73.581,73.581,73.5488,73.5569,3897.0
2016-04-05 12:50:00,91.34,91.35,91.27,91.32,1718.0,73.5408,73.5488,73.4844,73.5247,1718.0
2016-04-05 12:55:00,91.33,91.33,91.31,91.31,2341.0,73.5327,73.5327,73.5166,73.5166,2341.0
2016-04-05 13:00:00,91.29,91.38,91.29,91.35,4809.0,73.5005,73.573,73.5005,73.5488,4809.0
2016-04-05 13:05:00,91.36,91.38,91.34,91.37,2921.0,73.5569,73.573,73.5408,73.5649,2921.0
2016-04-05 13:10:00,91.38,91.43,91.38,91.4,4000.0,73.573,73.6132,73.573,73.5891,4000.0
2016-04-05 13:15:00,91.39,91.39,91.3,91.3,5255.0,73.581,73.581,73.5086,73.5086,5255.0
2016-04-05 13:20:00,91.3,91.3,91.21,91.23,6577.0,73.5086,73.5086,73.4361,73.4522,6577.0
2016-04-05 13:25:00,91.23,91.28,91.22,91.27,5689.0,73.4522,73.4925,73.4441,73.4844,5689.0
2016-04-05 13:30:00,91.28,91.32,91.23,91.23,7768.0,73.4925,73.5247,73.4522,73.4522,7768.0
2016-04-05 13:35:00,91.23,91.23,91.18,91.2,4764.0,73.4522,73.4522,73.4119,73.428,4764.0
2016-04-05 13:40:00,91.2,91.22,91.14,91.14,6329.0,73.428,73.4441,73.3797,73.3797,6329.0
2016-04-05 13:45:00,91.13,91.16,91.12,91.12,3689.0,73.3717,73.3958,73.3636,73.3636,3689.0
2016-04-05 13:50:00,91.11,91.24,91.11,91.24,8450.0,73.3556,73.4602,73.3556,73.4602,8450.0
2016-04-05 13:55:00,91.24,91.3,91.23,91.28,3665.0,73.4602,73.5086,73.4522,73.4925,3665.0
2016-04-05 14:00:00,91.29,91.31,91.27,91.27,3017.0,73.5005,73.5166,73.4844,73.4844,3017.0
2016-04-05 14:05:00,91.29,91.36,91.26,91.33,11663.0,73.5005,73.5569,73.4764,73.5327,11663.0
2016-04-05 14:10:00,91.35,91.39,91.33,91.39,4583.0,73.5488,73.581,73.5327,73.581,4583.0
2016-04-05 14:15:00,91.4,91.45,91.4,91.45,6886.0,73.5891,73.6293,73.5891,73.6293,6886.0
2016-04-05 14:20:00,91.44,91.46,91.4,91.4,5461.0,73.6213,73.6374,73.5891,73.5891,5461.0
2016-04-05 14:25:00,91.39,91.41,91.36,91.41,7994.0,73.581,73.5971,73.5569,73.5971,7994.0
2016-04-05 14:30:00,91.4,91.42,91.33,91.37,21450.0,73.5891,73.6052,73.5327,73.5649,21450.0
2016-04-05 14:35:00,91.38,91.39,91.34,91.39,8864.0,73.573,73.581,73.5408,73.581,8864.0
2016-04-05 14:40:00,91.39,91.4,91.39,91.39,2776.0,73.581,73.5891,73.581,73.581,2776.0
2016-04-05 14:45:00,91.41,91.44,91.41,91.42,7573.0,73.5971,73.6213,73.5971,73.6052,7573.0
2016-04-05 14:50:00,91.43,91.48,91.43,91.46,6395.0,73.6132,73.6535,73.6132,73.6374,6395.0
2016-04-05 14:55:00,91.45,91.47,91.39,91.39,4510.0,73.6293,73.6454,73.581,73.581,4510.0
2016-04-05 15:00:00,91.4,91.42,91.38,91.42,7046.0,73.5891,73.6052,73.573,73.6052,7046.0
2016-04-05 15:05:00,91.43,91.47,91.41,91.43,7581.0,73.6132,73.6454,73.5971,73.6132,7581.0
2016-04-05 15:10:00,91.43,91.43,91.36,91.38,6100.0,73.6132,73.6132,73.5569,73.573,6100.0
2016-04-05 15:15:00,91.37,91.38,91.33,91.35,10098.0,73.5649,73.573,73.5327,73.5488,10098.0
2016-04-05 15:20:00,91.34,91.37,91.23,91.23,17589.0,73.5408,73.5649,73.4522,73.4522,17589.0
2016-04-05 15:25:00,91.23,91.25,91.22,91.25,7224.0,73.4522,73.4683,73.4441,73.4683,7224.0
2016-04-05 15:30:00,91.24,91.29,91.23,91.25,17916.0,73.4602,73.5005,73.4522,73.4683,17916.0
2016-04-05 15:35:00,91.24,91.24,91.21,91.22,16210.0,73.4602,73.4602,73.4361,73.4441,16210.0
2016-04-05 15:40:00,91.23,91.23,91.11,91.14,24552.0,73.4522,73.4522,73.3556,73.3797,24552.0
2016-04-05 15:45:00,91.15,91.34,91.14,91.31,28491.0,73.3878,73.5408,73.3797,73.5166,28491.0
2016-04-05 15:50:00,91.31,91.32,91.19,91.21,23107.0,73.5166,73.5247,73.42,73.4361,23107.0
2016-04-05 15:55:00,91.22,91.35,91.2,91.34,80767.0,73.4441,73.5488,73.428,73.5408,80767.0
2016-04-06 09:30:00,91.38,91.4,90.8,91.25,33290.0,73.573,73.5891,73.106,73.4683,33290.0
2016-04-06 09:35:00,91.3,91.58,91.29,91.35,7406.0,73.5086,73.734,73.5005,73.5488,7406.0
2016-04-06 09:40:00,91.35,91.4,91.16,91.34,18287.0,73.5488,73.5891,73.3958,73.5408,18287.0
2016-04-06 09:45:00,91.37,91.39,91.04,91.13,21115.0,73.5649,73.581,73.2992,73.3717,21115.0
2016-04-06 09:50:00,91.14,91.2,91.06,91.11,17459.0,73.3797,73.428,73.3153,73.3556,17459.0
2016-04-06 09:55:00,91.13,91.21,91.11,91.2,7086.0,73.3717,73.4361,73.3556,73.428,7086.0
2016-04-06 10:00:00,91.28,91.51,91.28,91.47,7800.0,73.4925,73.6776,73.4925,73.6454,7800.0
2016-04-06 10:05:00,91.47,91.47,91.29,91.36,10280.0,73.6454,73.6454,73.5005,73.5569,10280.0
2016-04-06 10:10:00,91.36,91.37,91.23,91.3,5030.0,73.5569,73.5649,73.4522,73.5086,5030.0
2016-04-06 10:15:00,91.28,91.3,91.15,91.17,8644.0,73.4925,73.5086,73.3878,73.4039,8644.0
2016-04-06 10:20:00,91.17,91.48,91.17,91.47,6816.0,73.4039,73.6535,73.4039,73.6454,6816.0
2016-04-06 10:25:00,91.47,91.47,91.33,91.34,5617.0,73.6454,73.6454,73.5327,73.5408,5617.0
2016-04-06 10:30:00,91.37,91.41,91.21,91.26,19747.0,73.5649,73.5971,73.4361,73.4764,19747.0
2016-04-06 10:35:00,91.26,91.3,91.23,91.24,11804.0,73.4764,73.5086,73.4522,73.4602,11804.0
2016-04-06 10:40:00,91.26,91.36,91.25,91.36,8455.0,73.4764,73.5569,73.4683,73.5569,8455.0
2016-04-06 10:45:00,91.35,91.35,91.27,91.32,5672.0,73.5488,73.5488,73.4844,73.5247,5672.0
2016-04-06 10:50:00,91.33,91.33,91.26,91.29,5570.0,73.5327,73.5327,73.4764,73.5005,5570.0
2016-04-06 10:55:00,91.33,91.33,91.27,91.31,7573.0,73.5327,73.5327,73.4844,73.5166,7573.0
2016-04-06 11:00:00,91.33,91.43,91.31,91.41,8277.0,73.5327,73.6132,73.5166,73.5971,8277.0
2016-04-06 11:05:00,91.43,91.43,91.25,91.32,6002.0,73.6132,73.6132,73.4683,73.5247,6002.0
2016-04-06 11:10:00,91.31,91.36,91.07,91.11,6939.0,73.5166,73.5569,73.3234,73.3556,6939.0
2016-04-06 11:15:00,91.07,91.12,91.06,91.1,2200.0,73.3234,73.3636,73.3153,73.3475,2200.0
2016-04-06 11:20:00,91.12,91.34,91.1,91.28,11671.0,73.3636,73.5408,73.3475,73.4925,11671.0
2016-04-06 11:25:00,91.27,91.34,91.23,91.33,4158.0,73.4844,73.5408,73.4522,73.5327,4158.0
2016-04-06 11:30:00,91.34,91.37,91.32,91.35,4412.0,73.5408,73.5649,73.5247,73.5488,4412.0
2016-04-06 11:35:00,91.36,91.38,91.27,91.29,5741.0,73.5569,73.573,73.4844,73.5005,5741.0
2016-04-06 11:40:00,91.32,91.36,91.29,91.31,5320.0,73.5247,73.5569,73.5005,73.5166,5320.0
2016-04-06 11:45:00,91.31,91.41,91.31,91.4,4106.0,73.5166,73.5971,73.5166,73.5891,4106.0
2016-04-06 11:50:00,91.39,91.49,91.39,91.44,4569.0,73.581,73.6615,73.581,73.6213,4569.0
2016-04-06 11:55:00,91.45,91.51,91.44,91.49,3862.0,73.6293,73.6776,73.6213,73.6615,3862.0
2016-04-06 12:00:00,91.5,91.54,91.49,91.49,5453.0,73.6696,73.7018,73.6615,73.6615,5453.0
2016-04-06 12:05:00,91.49,91.5,91.45,91.46,6395.0,73.6615,73.6696,73.6293,73.6374,6395.0
2016-04-06 12:10:00,91.45,91.48,91.35,91.46,4100.0,73.6293,73.6535,73.5488,73.6374,4100.0
2016-04-06 12:15:00,91.46,91.51,91.43,91.51,3300.0,73.6374,73.6776,73.6132,73.6776,3300.0
2016-04-06 12:20:00,91.51,91.57,91.5,91.55,4068.0,73.6776,73.7259,73.6696,73.7098,4068.0
2016-04-06 12:25:00,91.56,91.56,91.51,91.52,2600.0,73.7179,73.7179,73.6776,73.6857,2600.0
2016-04-06 12:30:00,91.5,91.58,91.5,91.58,5275.0,73.6696,73.734,73.6696,73.734,5275.0
2016-04-06 12:35:00,91.57,91.61,91.51,91.61,5300.0,73.7259,73.7581,73.6776,73.7581,5300.0
2016-04-06 12:40:00,91.58,91.67,91.57,91.61,5713.0,73.734,73.8065,73.7259,73.7581,5713.0
2016-04-06 12:45:00,91.62,91.63,91.53,91.58,1600.0,73.7662,73.7742,73.6937,73.734,1600.0
2016-04-06 12:50:00,91.55,91.59,91.54,91.59,2700.0,73.7098,73.742,73.7018,73.742,2700.0
2016-04-06 12:55:00,91.58,91.75,91.58,91.59,12704.0,73.734,73.8709,73.734,73.742,12704.0
2016-04-06 13:00:00,91.58,91.58,91.51,91.51,1605.0,73.734,73.734,73.6776,73.6776,1605.0
2016-04-06 13:05:00,91.54,91.64,91.53,91.64,1500.0,73.7018,73.7823,73.6937,73.7823,1500.0
2016-04-06 13:10:00,91.59,91.66,91.59,91.61,5600.0,73.742,73.7984,73.742,73.7581,5600.0
2016-04-06 13:15:00,91.62,91.64,91.56,91.56,2307.0,73.7662,73.7823,73.7179,73.7179,2307.0
2016-04-06 13:20:00,91.61,91.64,91.59,91.61,4990.0,73.7581,73.7823,73.742,73.7581,4990.0
2016-04-06 13:25:00,91.68,91.68,91.59,91.62,5815.0,73.8145,73.8145,73.742,73.7662,5815.0
2016-04-06 13:30:00,91.61,91.62,91.54,91.59,4600.0,73.7581,73.7662,73.7018,73.742,4600.0
2016-04-06 13:35:00,91.6,91.63,91.58,91.61,5154.0,73.7501,73.7742,73.734,73.7581,5154.0
2016-04-06 13:40:00,91.59,91.67,91.59,91.67,8320.0,73.742,73.8065,73.742,73.8065,8320.0
2016-04-06 13:45:00,91.62,91.67,91.61,91.67,3117.0,73.7662,73.8065,73.7581,73.8065,3117.0
2016-04-06 13:50:00,91.67,91.72,91.63,91.72,3630.0,73.8065,73.8467,73.7742,73.8467,3630.0
2016-04-06 13:55:00,91.68,91.68,91.47,91.48,11989.0,73.8145,73.8145,73.6454,73.6535,11989.0
2016-04-06 14:00:00,91.48,91.51,91.35,91.43,9018.0,73.6535,73.6776,73.5488,73.6132,9018.0
2016-04-06 14:05:00,91.45,91.49,91.4,91.4,3784.0,73.6293,73.6615,73.5891,73.5891,3784.0
2016-04-06 14:10:00,91.4,91.45,91.35,91.45,4569.0,73.5891,73.6293,73.5488,73.6293,4569.0
2016-04-06 14:15:00,91.44,91.48,91.41,91.45,5325.0,73.6213,73.6535,73.5971,73.6293,5325.0
2016-04-06 14:20:00,91.48,91.57,91.48,91.48,4924.0,73.6535,73.7259,73.6535,73.6535,4924.0
2016-04-06 14:25:00,91.48,91.55,91.48,91.54,3206.0,73.6535,73.7098,73.6535,73.7018,3206.0
2016-04-06 14:30:00,91.52,91.6,91.52,91.58,5097.0,73.6857,73.7501,73.6857,73.734,5097.0
2016-04-06 14:35:00,91.57,91.6,91.51,91.55,6202.0,73.7259,73.7501,73.6776,73.7098,6202.0
2016-04-06 14:40:00,91.56,91.56,91.46,91.49,8272.0,73.7179,73.7179,73.6374,73.6615,8272.0
2016-04-06 14:45:00,91.46,91.63,91.46,91.57,6493.0,73.6374,73.7742,73.6374,73.7259,6493.0
2016-04-06 14:50:00,91.55,91.62,91.54,91.57,4552.0,73.7098,73.7662,73.7018,73.7259,4552.0
2016-04-06 14:55:00,91.57,91.68,91.57,91.62,5028.0,73.7259,73.8145,73.7259,73.7662,5028.0
2016-04-06 15:00:00,91.62,91.81,91.61,91.8,13283.0,73.7662,73.9192,73.7581,73.9111,13283.0
2016-04-06 15:05:00,91.78,91.85,91.76,91.82,15865.0,73.895,73.9514,73.8789,73.9272,15865.0
2016-04-06 15:10:00,91.85,91.85,91.75,91.79,7728.0,73.9514,73.9514,73.8709,73.9031,7728.0
2016-04-06 15:15:00,91.81,91.96,91.79,91.94,8742.0,73.9192,74.0399,73.9031,74.0238,8742.0
2016-04-06 15:20:00,91.95,92.02,91.94,91.99,15894.0,74.0319,74.0883,74.0238,74.0641,15894.0
2016-04-06 15:25:00,91.98,92.03,91.92,91.97,11589.0,74.056,74.0963,74.0077,74.048,11589.0
2016-04-06 15:30:00,91.98,92.08,91.97,92.02,14846.0,74.056,74.1366,74.048,74.0883,14846.0
2016-04-06 15:35:00,92.02,92.03,91.93,91.99,17271.0,74.0883,74.0963,74.0158,74.0641,17271.0
2016-04-06 15:40:00,91.98,92.1,91.94,92.1,15231.0,74.056,74.1527,74.0238,74.1527,15231.0
2016-04-06 15:45:00,92.1,92.15,92.0,92.01,18294.0,74.1527,74.1929,74.0721,74.0802,18294.0
2016-04-06 15:50:00,92.02,92.07,91.99,92.03,19723.0,74.0883,74.1285,74.0641,74.0963,19723.0
2016-04-06 15:55:00,92.02,92.05,91.84,91.86,148148.0,74.0883,74.1124,73.9433,73.9594,148148.0
2016-04-07 09:30:00,91.28,91.48,91.28,91.3,23577.0,73.4925,73.6535,73.4925,73.5086,23577.0
2016-04-07 09:35:00,91.32,91.41,91.26,91.39,27154.0,73.5247,73.5971,73.4764,73.581,27154.0
2016-04-07 09:40:00,91.38,91.48,91.31,91.39,15716.0,73.573,73.6535,73.5166,73.581,15716.0
2016-04-07 09:45:00,91.44,91.45,91.33,91.33,14536.0,73.6213,73.6293,73.5327,73.5327,14536.0
2016-04-07 09:50:00,91.39,91.49,91.36,91.48,6902.0,73.581,73.6615,73.5569,73.6535,6902.0
2016-04-07 09:55:00,91.45,91.57,91.41,91.43,24290.0,73.6293,73.7259,73.5971,73.6132,24290.0
2016-04-07 10:00:00,91.41,91.5,91.41,91.5,7567.0,73.5971,73.6696,73.5971,73.6696,7567.0
2016-04-07 10:05:00,91.5,91.52,91.45,91.46,8290.0,73.6696,73.6857,73.6293,73.6374,8290.0
2016-04-07 10:10:00,91.45,91.45,91.38,91.38,3986.0,73.6293,73.6293,73.573,73.573,3986.0
2016-04-07 10:15:00,91.38,91.38,91.26,91.3,2701.0,73.573,73.573,73.4764,73.5086,2701.0
2016-04-07 10:20:00,91.31,91.33,91.26,91.27,5500.0,73.5166,73.5327,73.4764,73.4844,5500.0
2016-04-07 10:25:00,91.26,91.26,91.2,91.24,5422.0,73.4764,73.4764,73.428,73.4602,5422.0
2016-04-07 10:30:00,91.23,91.26,91.18,91.2,3820.0,73.4522,73.4764,73.4119,73.428,3820.0
2016-04-07 10:35:00,91.2,91.21,91.16,91.17,5780.0,73.428,73.4361,73.3958,73.4039,5780.0
2016-04-07 10:40:00,91.17,91.19,91.16,91.19,2300.0,73.4039,73.42,73.3958,73.42,2300.0
2016-04-07 10:45:00,91.19,91.27,91.18,91.26,9563.0,73.42,73.4844,73.4119,73.4764,9563.0
2016-04-07 10:50:00,91.28,91.43,91.28,91.41,4564.0,73.4925,73.6132,73.4925,73.5971,4564.0
2016-04-07 10:55:00,91.43,91.43,91.39,91.39,4455.0,73.6132,73.6132,73.581,73.581,4455.0
2016-04-07 11:00:00,91.37,91.39,91.23,91.26,6983.0,73.5649,73.581,73.4522,73.4764,6983.0
2016-04-07 11:05:00,91.25,91.28,91.24,91.24,4715.0,73.4683,73.4925,73.4602,73.4602,4715.0
2016-04-07 11:10:00,91.25,91.28,91.24,91.25,5684.0,73.4683,73.4925,73.4602,73.4683,5684.0
2016-04-07 11:15:00,91.25,91.25,91.17,91.17,5894.0,73.4683,73.4683,73.4039,73.4039,5894.0
2016-04-07 11:20:00,91.15,91.15,90.99,90.99,12513.0,73.3878,73.3878,73.259,73.259,12513.0
2016-04-07 11:25:00,90.98,90.99,90.92,90.97,5875.0,73.2509,73.259,73.2026,73.2429,5875.0
2016-04-07 11:30:00,90.96,91.13,90.96,91.13,6275.0,73.2348,73.3717,73.2348,73.3717,6275.0
2016-04-07 11:35:00,91.14,91.16,91.13,91.16,6842.0,73.3797,73.3958,73.3717,73.3958,6842.0
2016-04-07 11:40:00,91.16,91.2,91.12,91.12,12926.0,73.3958,73.428,73.3636,73.3636,12926.0
2016-04-07 11:45:00,91.1,91.1,90.92,90.95,8650.0,73.3475,73.3475,73.2026,73.2268,8650.0
2016-04-07 11:50:00,90.93,90.95,90.81,90.82,6595.0,73.2107,73.2268,73.114,73.1221,6595.0
2016-04-07 11:55:00,90.82,90.88,90.82,90.88,2842.0,73.1221,73.1704,73.1221,73.1704,2842.0
2016-04-07 12:00:00,90.89,90.93,90.83,90.83,7625.0,73.1785,73.2107,73.1301,73.1301,7625.0
2016-04-07 12:05:00,90.86,90.86,90.78,90.8,5440.0,73.1543,73.1543,73.0899,73.106,5440.0
2016-04-07 12:10:00,90.81,90.82,90.78,90.79,6415.0,73.114,73.1221,73.0899,73.0979,6415.0
2016-04-07 12:15:00,90.78,90.79,90.62,90.64,5047.0,73.0899,73.0979,72.9611,72.9772,5047.0
2016-04-07 12:20:00,90.63,90.64,90.6,90.61,4441.0,72.9691,72.9772,72.945,72.953,4441.0
2016-04-07 12:25:00,90.61,90.62,90.54,90.55,9362.0,72.953,72.9611,72.8967,72.9047,9362.0
2016-04-07 12:30:00,90.53,90.55,90.51,90.52,7903.0,72.8886,72.9047,72.8725,72.8806,7903.0
2016-04-07 12:35:00,90.53,90.61,90.53,90.6,9171.0,72.8886,72.953,72.8886,72.945,9171.0
2016-04-07 12:40:00,90.6,90.63,90.54,90.54,7554.0,72.945,72.9691,72.8967,72.8967,7554.0
2016-04-07 12:45:00,90.56,90.64,90.55,90.64,2250.0,72.9128,72.9772,72.9047,72.9772,2250.0
2016-04-07 12:50:00,90.65,90.68,90.65,90.65,1188.0,72.9852,73.0094,72.9852,72.9852,1188.0
2016-04-07 12:55:00,90.67,90.83,90.67,90.83,4703.0,73.0013,73.1301,73.0013,73.1301,4703.0
2016-04-07 13:00:00,90.81,90.82,90.75,90.77,5782.0,73.114,73.1221,73.0657,73.0818,5782.0
2016-04-07 13:05:00,90.74,90.75,90.64,90.64,4280.0,73.0577,73.0657,72.9772,72.9772,4280.0
2016-04-07 13:10:00,90.68,90.72,90.66,90.72,5886.0,73.0094,73.0416,72.9933,73.0416,5886.0
2016-04-07 13:15:00,90.73,90.78,90.69,90.78,3282.0,73.0496,73.0899,73.0174,73.0899,3282.0
2016-04-07 13:20:00,90.78,90.79,90.7,90.72,9013.0,73.0899,73.0979,73.0255,73.0416,9013.0
2016-04-07 13:25:00,90.72,90.76,90.71,90.74,2239.0,73.0416,73.0738,73.0335,73.0577,2239.0
2016-04-07 13:30:00,90.75,90.75,90.67,90.69,8304.0,73.0657,73.0657,73.0013,73.0174,8304.0
2016-04-07 13:35:00,90.68,90.71,90.66,90.7,4672.0,73.0094,73.0335,72.9933,73.0255,4672.0
2016-04-07 13:40:00,90.71,90.76,90.68,90.73,11455.0,73.0335,73.0738,73.0094,73.0496,11455.0
2016-04-07 13:45:00,90.73,90.74,90.7,90.73,11945.0,73.0496,73.0577,73.0255,73.0496,11945.0
2016-04-07 13:50:00,90.73,90.73,90.63,90.64,8378.0,73.0496,73.0496,72.9691,72.9772,8378.0
2016-04-07 13:55:00,90.64,90.66,90.58,90.58,6790.0,72.9772,72.9933,72.9289,72.9289,6790.0
2016-04-07 14:00:00,90.54,90.56,90.51,90.55,9606.0,72.8967,72.9128,72.8725,72.9047,9606.0
2016-04-07 14:05:00,90.55,90.56,90.46,90.47,10891.0,72.9047,72.9128,72.8322,72.8403,10891.0
2016-04-07 14:10:00,90.47,90.49,90.4,90.4,7937.0,72.8403,72.8564,72.7839,72.7839,7937.0
2016-04-07 14:15:00,90.4,90.42,90.25,90.27,13474.0,72.7839,72.8,72.6632,72.6793,13474.0
2016-04-07 14:20:00,90.28,90.33,90.24,90.26,65886.0,72.6873,72.7276,72.6551,72.6712,65886.0
2016-04-07 14:25:00,90.26,90.27,90.09,90.22,19193.0,72.6712,72.6793,72.5343,72.639,19193.0
2016-04-07 14:30:00,90.22,90.46,90.22,90.46,21558.0,72.639,72.8322,72.639,72.8322,21558.0
2016-04-07 14:35:00,90.45,90.5,90.42,90.49,12487.0,72.8242,72.8645,72.8,72.8564,12487.0
2016-04-07 14:40:00,90.5,90.52,90.39,90.41,7107.0,72.8645,72.8806,72.7759,72.792,7107.0
2016-04-07 14:45:00,90.42,90.43,90.36,90.36,6502.0,72.8,72.8081,72.7517,72.7517,6502.0
2016-04-07 14:50:00,90.37,90.51,90.37,90.51,6659.0,72.7598,72.8725,72.7598,72.8725,6659.0
2016-04-07 14:55:00,90.49,90.52,90.48,90.49,9270.0,72.8564,72.8806,72.8483,72.8564,9270.0
2016-04-07 15:00:00,90.49,90.62,90.49,90.62,10724.0,72.8564,72.9611,72.8564,72.9611,10724.0
2016-04-07 15:05:00,90.63,90.77,90.63,90.73,19069.0,72.9691,73.0818,72.9691,73.0496,19069.0
2016-04-07 15:10:00,90.76,90.79,90.73,90.79,9883.0,73.0738,73.0979,73.0496,73.0979,9883.0
2016-04-07 15:15:00,90.78,90.83,90.77,90.83,9041.0,73.0899,73.1301,73.0818,73.1301,9041.0
2016-04-07 15:20:00,90.82,90.83,90.72,90.72,24313.0,73.1221,73.1301,73.0416,73.0416,24313.0
2016-04-07 15:25:00,90.74,90.81,90.7,90.78,9127.0,73.0577,73.114,73.0255,73.0899,9127.0
2016-04-07 15:30:00,90.77,90.8,90.71,90.75,22246.0,73.0818,73.106,73.0335,73.0657,22246.0
2016-04-07 15:35:00,90.77,90.77,90.71,90.71,11694.0,73.0818,73.0818,73.0335,73.0335,11694.0
2016-04-07 15:40:00,90.73,90.85,90.68,90.82,17977.0,73.0496,73.1462,73.0094,73.1221,17977.0
2016-04-07 15:45:00,90.84,91.0,90.83,90.99,35971.0,73.1382,73.267,73.1301,73.259,35971.0
2016-04-07 15:50:00,90.98,90.99,90.87,90.93,25374.0,73.2509,73.259,73.1623,73.2107,25374.0
2016-04-07 15:55:00,90.94,91.06,90.94,91.04,70808.0,73.2187,73.3153,73.2187,73.2992,70808.0
2016-04-08 09:30:00,91.25,91.52,91.08,91.08,8555.0,73.4683,73.6857,73.3314,73.3314,8555.0
2016-04-08 09:35:00,91.15,91.75,91.15,91.39,12545.0,73.3878,73.8709,73.3878,73.581,12545.0
2016-04-08 09:40:00,91.3,91.56,91.29,91.44,7737.0,73.5086,73.7179,73.5005,73.6213,7737.0
2016-04-08 09:45:00,91.35,91.39,91.19,91.21,5572.0,73.5488,73.581,73.42,73.4361,5572.0
2016-04-08 09:50:00,91.22,91.38,91.16,91.29,10349.0,73.4441,73.573,73.3958,73.5005,10349.0
2016-04-08 09:55:00,91.29,91.34,91.25,91.33,3720.0,73.5005,73.5408,73.4683,73.5327,3720.0
2016-04-08 10:00:00,91.37,91.37,91.24,91.29,6462.0,73.5649,73.5649,73.4602,73.5005,6462.0
2016-04-08 10:05:00,91.26,91.32,91.23,91.26,3653.0,73.4764,73.5247,73.4522,73.4764,3653.0
2016-04-08 10:10:00,91.33,91.34,91.24,91.28,7275.0,73.5327,73.5408,73.4602,73.4925,7275.0
2016-04-08 10:15:00,91.25,91.3,91.22,91.29,3873.0,73.4683,73.5086,73.4441,73.5005,3873.0
2016-04-08 10:20:00,91.31,91.32,91.26,91.29,3875.0,73.5166,73.5247,73.4764,73.5005,3875.0
2016-04-08 10:25:00,91.3,91.32,91.28,91.3,3450.0,73.5086,73.5247,73.4925,73.5086,3450.0
2016-04-08 10:30:00,91.33,91.38,91.27,91.27,5778.0,73.5327,73.573,73.4844,73.4844,5778.0
2016-04-08 10:35:00,91.24,91.24,91.11,91.11,5794.0,73.4602,73.4602,73.3556,73.3556,5794.0
2016-04-08 10:40:00,91.09,91.18,91.09,91.16,9688.0,73.3395,73.4119,73.3395,73.3958,9688.0
2016-04-08 10:45:00,91.15,91.22,91.11,91.21,11145.0,73.3878,73.4441,73.3556,73.4361,11145.0
2016-04-08 10:50:00,91.22,91.28,91.07,91.08,4731.0,73.4441,73.4925,73.3234,73.3314,4731.0
2016-04-08 10:55:00,91.08,91.2,91.08,91.19,4239.0,73.3314,73.428,73.3314,73.42,4239.0
2016-04-08 11:00:00,91.24,91.24,91.19,91.2,3952.0,73.4602,73.4602,73.42,73.428,3952.0
2016-04-08 11:05:00,91.19,91.24,91.19,91.21,3304.0,73.42,73.4602,73.42,73.4361,3304.0
2016-04-08 11:10:00,91.25,91.26,91.2,91.24,4416.0,73.4683,73.4764,73.428,73.4602,4416.0
2016-04-08 11:15:00,91.26,91.35,91.26,91.35,13798.0,73.4764,73.5488,73.4764,73.5488,13798.0
2016-04-08 11:20:00,91.38,91.4,91.22,91.25,10492.0,73.573,73.5891,73.4441,73.4683,10492.0
2016-04-08 11:25:00,91.23,91.38,91.23,91.38,4115.0,73.4522,73.573,73.4522,73.573,4115.0
2016-04-08 11:30:00,91.37,91.51,91.37,91.48,6715.0,73.5649,73.6776,73.5649,73.6535,6715.0
2016-04-08 11:35:00,91.49,91.57,91.44,91.53,10117.0,73.6615,73.7259,73.6213,73.6937,10117.0
2016-04-08 11:40:00,91.53,91.57,91.44,91.44,5883.0,73.6937,73.7259,73.6213,73.6213,5883.0
2016-04-08 11:45:00,91.43,91.47,91.43,91.45,1558.0,73.6132,73.6454,73.6132,73.6293,1558.0
2016-04-08 11:50:00,91.44,91.52,91.44,91.45,4270.0,73.6213,73.6857,73.6213,73.6293,4270.0
2016-04-08 11:55:00,91.47,91.5,91.43,91.43,5401.0,73.6454,73.6696,73.6132,73.6132,5401.0
2016-04-08 12:00:00,91.41,91.55,91.38,91.53,4850.0,73.5971,73.7098,73.573,73.6937,4850.0
2016-04-08 12:05:00,91.55,91.55,91.52,91.54,2558.0,73.7098,73.7098,73.6857,73.7018,2558.0
2016-04-08 12:10:00,91.55,91.63,91.55,91.61,5275.0,73.7098,73.7742,73.7098,73.7581,5275.0
2016-04-08 12:15:00,91.61,91.63,91.6,91.62,4986.0,73.7581,73.7742,73.7501,73.7662,4986.0
2016-04-08 12:20:00,91.64,91.66,91.56,91.64,7253.0,73.7823,73.7984,73.7179,73.7823,7253.0
2016-04-08 12:25:00,91.63,91.65,91.6,91.61,3402.0,73.7742,73.7904,73.7501,73.7581,3402.0
2016-04-08 12:30:00,91.61,91.61,91.53,91.57,2929.0,73.7581,73.7581,73.6937,73.7259,2929.0
2016-04-08 12:35:00,91.58,91.58,91.55,91.57,4240.0,73.734,73.734,73.7098,73.7259,4240.0
2016-04-08 12:40:00,91.53,91.54,91.45,91.48,4161.0,73.6937,73.7018,73.6293,73.6535,4161.0
2016-04-08 12:45:00,91.47,91.5,91.44,91.5,2913.0,73.6454,73.6696,73.6213,73.6696,2913.0
2016-04-08 12:50:00,91.5,91.55,91.5,91.55,4652.0,73.6696,73.7098,73.6696,73.7098,4652.0
2016-04-08 12:55:00,91.53,91.65,91.53,91.63,9352.0,73.6937,73.7904,73.6937,73.7742,9352.0
2016-04-08 13:00:00,91.63,91.69,91.58,91.61,11651.0,73.7742,73.8226,73.734,73.7581,11651.0
2016-04-08 13:05:00,91.63,91.63,91.59,91.59,6828.0,73.7742,73.7742,73.742,73.742,6828.0
2016-04-08 13:10:00,91.59,91.63,91.57,91.62,12388.0,73.742,73.7742,73.7259,73.7662,12388.0
2016-04-08 13:15:00,91.6,91.6,91.39,91.4,5044.0,73.7501,73.7501,73.581,73.5891,5044.0
2016-04-08 13:20:00,91.38,91.4,91.38,91.39,700.0,73.573,73.5891,73.573,73.581,700.0
2016-04-08 13:25:00,91.41,91.41,91.39,91.39,3144.0,73.5971,73.5971,73.581,73.581,3144.0
2016-04-08 13:30:00,91.39,91.48,91.39,91.43,7388.0,73.581,73.6535,73.581,73.6132,7388.0
2016-04-08 13:35:00,91.43,91.45,91.43,91.44,1357.0,73.6132,73.6293,73.6132,73.6213,1357.0
2016-04-08 13:40:00,91.44,91.46,91.42,91.45,3108.0,73.6213,73.6374,73.6052,73.6293,3108.0
2016-04-08 13:45:00,91.46,91.51,91.44,91.5,6068.0,73.6374,73.6776,73.6213,73.6696,6068.0
2016-04-08 13:50:00,91.5,91.56,91.48,91.55,900.0,73.6696,73.7179,73.6535,73.7098,900.0
2016-04-08 13:55:00,91.58,91.66,91.55,91.66,3714.0,73.734,73.7984,73.7098,73.7984,3714.0
2016-04-08 14:00:00,91.64,91.64,91.53,91.55,8241.0,73.7823,73.7823,73.6937,73.7098,8241.0
2016-04-08 14:05:00,91.56,91.62,91.56,91.62,3000.0,73.7179,73.7662,73.7179,73.7662,3000.0
2016-04-08 14:10:00,91.6,91.67,91.6,91.67,4506.0,73.7501,73.8065,73.7501,73.8065,4506.0
2016-04-08 14:15:00,91.68,91.7,91.65,91.67,5120.0,73.8145,73.8306,73.7904,73.8065,5120.0
2016-04-08 14:20:00,91.66,91.71,91.66,91.67,2587.0,73.7984,73.8387,73.7984,73.8065,2587.0
2016-04-08 14:25:00,91.68,91.73,91.67,91.73,4196.0,73.8145,73.8548,73.8065,73.8548,4196.0
2016-04-08 14:30:00,91.71,91.74,91.7,91.7,7207.0,73.8387,73.8628,73.8306,73.8306,7207.0
2016-04-08 14:35:00,91.69,91.7,91.64,91.66,2830.0,73.8226,73.8306,73.7823,73.7984,2830.0
2016-04-08 14:40:00,91.66,91.69,91.64,91.68,3523.0,73.7984,73.8226,73.7823,73.8145,3523.0
2016-04-08 14:45:00,91.68,91.69,91.66,91.66,4020.0,73.8145,73.8226,73.7984,73.7984,4020.0
2016-04-08 14:50:00,91.67,91.67,91.54,91.54,5719.0,73.8065,73.8065,73.7018,73.7018,5719.0
2016-04-08 14:55:00,91.51,91.53,91.51,91.52,3961.0,73.6776,73.6937,73.6776,73.6857,3961.0
2016-04-08 15:00:00,91.56,91.6,91.54,91.58,4485.0,73.7179,73.7501,73.7018,73.734,4485.0
2016-04-08 15:05:00,91.59,91.6,91.44,91.44,5747.0,73.742,73.7501,73.6213,73.6213,5747.0
2016-04-08 15:10:00,91.43,91.44,91.4,91.43,4193.0,73.6132,73.6213,73.5891,73.6132,4193.0
2016-04-08 15:15:00,91.44,91.49,91.44,91.49,6503.0,73.6213,73.6615,73.6213,73.6615,6503.0
2016-04-08 15:20:00,91.5,91.58,91.49,91.55,5506.0,73.6696,73.734,73.6615,73.7098,5506.0
2016-04-08 15:25:00,91.55,91.55,91.52,91.53,5476.0,73.7098,73.7098,73.6857,73.6937,5476.0
2016-04-08 15:30:00,91.52,91.55,91.43,91.47,10367.0,73.6857,73.7098,73.6132,73.6454,10367.0
2016-04-08 15:35:00,91.47,91.51,91.45,91.5,5500.0,73.6454,73.6776,73.6293,73.6696,5500.0
2016-04-08 15:40:00,91.5,91.53,91.43,91.53,10787.0,73.6696,73.6937,73.6132,73.6937,10787.0
2016-04-08 15:45:00,91.55,91.66,91.54,91.65,16063.0,73.7098,73.7984,73.7018,73.7904,16063.0
2016-04-08 15:50:00,91.65,91.66,91.57,91.64,18651.0,73.7904,73.7984,73.7259,73.7823,18651.0
2016-04-08 15:55:00,91.64,91.82,91.64,91.81,55468.0,73.7823,73.9272,73.7823,73.9192,55468.0
2016-04-11 09:30:00,91.95,92.31,91.89,92.05,10133.0,74.0319,74.3217,73.9836,74.1124,10133.0
2016-04-11 09:35:00,92.09,92.16,92.0,92.02,3306.0,74.1446,74.201,74.0721,74.0883,3306.0
2016-04-11 09:40:00,91.96,92.08,91.95,92.01,9166.0,74.0399,74.1366,74.0319,74.0802,9166.0
2016-04-11 09:45:00,92.06,92.09,91.96,91.97,5915.0,74.1205,74.1446,74.0399,74.048,5915.0
2016-04-11 09:50:00,91.96,92.03,91.89,91.94,6938.0,74.0399,74.0963,73.9836,74.0238,6938.0
2016-04-11 09:55:00,92.0,92.18,92.0,92.16,5825.0,74.0721,74.2171,74.0721,74.201,5825.0
2016-04-11 10:00:00,92.12,92.22,92.08,92.22,5572.0,74.1688,74.2493,74.1366,74.2493,5572.0
2016-04-11 10:05:00,92.21,92.4,92.16,92.25,6851.0,74.2412,74.3942,74.201,74.2734,6851.0
2016-04-11 10:10:00,92.23,92.25,92.12,92.24,2753.0,74.2573,74.2734,74.1688,74.2654,2753.0
2016-04-11 10:15:00,92.23,92.37,92.13,92.26,7188.0,74.2573,74.37,74.1768,74.2815,7188.0
2016-04-11 10:20:00,92.26,92.36,92.21,92.29,4400.0,74.2815,74.362,74.2412,74.3056,4400.0
2016-04-11 10:25:00,92.29,92.3,92.17,92.17,6739.0,74.3056,74.3137,74.209,74.209,6739.0
2016-04-11 10:30:00,92.2,92.29,92.15,92.29,6081.0,74.2332,74.3056,74.1929,74.3056,6081.0
2016-04-11 10:35:00,92.31,92.31,92.19,92.2,4200.0,74.3217,74.3217,74.2251,74.2332,4200.0
2016-04-11 10:40:00,92.18,92.18,91.99,92.01,5885.0,74.2171,74.2171,74.0641,74.0802,5885.0
2016-04-11 10:45:00,92.0,92.09,91.98,92.09,9254.0,74.0721,74.1446,74.056,74.1446,9254.0
2016-04-11 10:50:00,92.09,92.1,92.02,92.05,2500.0,74.1446,74.1527,74.0883,74.1124,2500.0
2016-04-11 10:55:00,92.0,92.02,91.81,91.87,11192.0,74.0721,74.0883,73.9192,73.9675,11192.0
2016-04-11 11:00:00,91.84,92.02,91.82,92.02,4363.0,73.9433,74.0883,73.9272,74.0883,4363.0
2016-04-11 11:05:00,92.02,92.1,92.01,92.01,5575.0,74.0883,74.1527,74.0802,74.0802,5575.0
2016-04-11 11:10:00,91.99,92.06,91.99,92.0,4729.0,74.0641,74.1205,74.0641,74.0721,4729.0
2016-04-11 11:15:00,92.02,92.03,91.93,91.93,10597.0,74.0883,74.0963,74.0158,74.0158,10597.0
2016-04-11 11:20:00,91.93,91.93,91.85,91.87,4328.0,74.0158,74.0158,73.9514,73.9675,4328.0
2016-04-11 11:25:00,91.88,91.97,91.88,91.96,3179.0,73.9755,74.048,73.9755,74.0399,3179.0
2016-04-11 11:30:00,91.97,92.0,91.91,91.91,8339.0,74.048,74.0721,73.9997,73.9997,8339.0
2016-04-11 11:35:00,91.9,91.92,91.8,91.8,4564.0,73.9916,74.0077,73.9111,73.9111,4564.0
2016-04-11 11:40:00,91.77,91.83,91.76,91.76,4701.0,73.887,73.9353,73.8789,73.8789,4701.0
2016-04-11 11:45:00,91.75,91.82,91.75,91.78,4751.0,73.8709,73.9272,73.8709,73.895,4751.0
2016-04-11 11:50:00,91.78,91.82,91.78,91.79,4700.0,73.895,73.9272,73.895,73.9031,4700.0
2016-04-11 11:55:00,91.8,91.82,91.74,91.78,7915.0,73.9111,73.9272,73.8628,73.895,7915.0
2016-04-11 12:00:00,91.75,91.82,91.74,91.81,3283.0,73.8709,73.9272,73.8628,73.9192,3283.0
2016-04-11 12:05:00,91.78,91.9,91.78,91.89,8997.0,73.895,73.9916,73.895,73.9836,8997.0
2016-04-11 12:10:00,91.88,92.04,91.87,92.04,4556.0,73.9755,74.1044,73.9675,74.1044,4556.0
2016-04-11 12:15:00,92.06,92.07,92.01,92.04,5550.0,74.1205,74.1285,74.0802,74.1044,5550.0
2016-04-11 12:20:00,92.02,92.02,91.97,92.0,6948.0,74.0883,74.0883,74.048,74.0721,6948.0
2016-04-11 12:25:00,92.01,92.02,91.94,91.98,3714.0,74.0802,74.0883,74.0238,74.056,3714.0
2016-04-11 12:30:00,91.96,91.99,91.95,91.95,4826.0,74.0399,74.0641,74.0319,74.0319,4826.0
2016-04-11 12:35:00,91.95,92.0,91.9,92.0,5601.0,74.0319,74.0721,73.9916,74.0721,5601.0
2016-04-11 12:40:00,91.98,92.18,91.98,92.18,5955.0,74.056,74.2171,74.056,74.2171,5955.0
2016-04-11 12:45:00,92.17,92.2,92.11,92.2,4900.0,74.209,74.2332,74.1607,74.2332,4900.0
2016-04-11 12:50:00,92.19,92.25,92.15,92.17,11626.0,74.2251,74.2734,74.1929,74.209,11626.0
2016-04-11 12:55:00,92.15,92.17,92.08,92.11,2911.0,74.1929,74.209,74.1366,74.1607,2911.0
2016-04-11 13:00:00,92.1,92.11,92.04,92.04,3828.0,74.1527,74.1607,74.1044,74.1044,3828.0
2016-04-11 13:05:00,92.02,92.12,92.02,92.11,4058.0,74.0883,74.1688,74.0883,74.1607,4058.0
2016-04-11 13:10:00,92.1,92.15,92.07,92.11,5190.0,74.1527,74.1929,74.1285,74.1607,5190.0
2016-04-11 13:15:00,92.09,92.11,92.02,92.05,2200.0,74.1446,74.1607,74.0883,74.1124,2200.0
2016-04-11 13:20:00,92.05,92.12,92.03,92.04,3868.0,74.1124,74.1688,74.0963,74.1044,3868.0
2016-04-11 13:25:00,92.04,92.06,91.99,92.02,8850.0,74.1044,74.1205,74.0641,74.0883,8850.0
2016-04-11 13:30:00,92.05,92.08,92.0,92.01,6745.0,74.1124,74.1366,74.0721,74.0802,6745.0
2016-04-11 13:35:00,92.0,92.09,91.99,92.01,8885.0,74.0721,74.1446,74.0641,74.0802,8885.0
2016-04-11 13:40:00,92.0,92.02,92.0,92.0,14112.0,74.0721,74.0883,74.0721,74.0721,14112.0
2016-04-11 13:45:00,92.01,92.01,91.85,91.88,6207.0,74.0802,74.0802,73.9514,73.9755,6207.0
2016-04-11 13:50:00,91.89,91.89,91.81,91.83,2769.0,73.9836,73.9836,73.9192,73.9353,2769.0
2016-04-11 13:55:00,91.83,91.86,91.78,91.79,7274.0,73.9353,73.9594,73.895,73.9031,7274.0
2016-04-11 14:00:00,91.8,91.89,91.68,91.68,8254.0,73.9111,73.9836,73.8145,73.8145,8254.0
2016-04-11 14:05:00,91.68,91.72,91.63,91.65,11457.0,73.8145,73.8467,73.7742,73.7904,11457.0
2016-04-11 14:10:00,91.63,91.79,91.63,91.79,4975.0,73.7742,73.9031,73.7742,73.9031,4975.0
2016-04-11 14:15:00,91.78,91.84,91.75,91.84,12430.0,73.895,73.9433,73.8709,73.9433,12430.0
2016-04-11 14:20:00,91.82,91.86,91.81,91.83,6602.0,73.9272,73.9594,73.9192,73.9353,6602.0
2016-04-11 14:25:00,91.84,91.91,91.78,91.78,8047.0,73.9433,73.9997,73.895,73.895,8047.0
2016-04-11 14:30:00,91.75,91.84,91.74,91.74,7111.0,73.8709,73.9433,73.8628,73.8628,7111.0
2016-04-11 14:35:00,91.73,91.89,91.7,91.88,17555.0,73.8548,73.9836,73.8306,73.9755,17555.0
2016-04-11 14:40:00,91.85,91.85,91.77,91.77,7086.0,73.9514,73.9514,73.887,73.887,7086.0
2016-04-11 14:45:00,91.77,91.78,91.73,91.77,4047.0,73.887,73.895,73.8548,73.887,4047.0
2016-04-11 14:50:00,91.77,91.87,91.71,91.87,9512.0,73.887,73.9675,73.8387,73.9675,9512.0
2016-04-11 14:55:00,91.84,91.84,91.76,91.78,4500.0,73.9433,73.9433,73.8789,73.895,4500.0
2016-04-11 15:00:00,91.78,91.81,91.75,91.76,10436.0,73.895,73.9192,73.8709,73.8789,10436.0
2016-04-11 15:05:00,91.74,91.74,91.68,91.69,4246.0,73.8628,73.8628,73.8145,73.8226,4246.0
2016-04-11 15:10:00,91.67,91.73,91.66,91.71,6455.0,73.8065,73.8548,73.7984,73.8387,6455.0
2016-04-11 15:15:00,91.72,91.75,91.66,91.73,15603.0,73.8467,73.8709,73.7984,73.8548,15603.0
2016-04-11 15:20:00,91.73,91.76,91.7,91.71,8211.0,73.8548,73.8789,73.8306,73.8387,8211.0
2016-04-11 15:25:00,91.71,91.78,91.66,91.66,7495.0,73.8387,73.895,73.7984,73.7984,7495.0
2016-04-11 15:30:00,91.67,91.79,91.66,91.77,17663.0,73.8065,73.9031,73.7984,73.887,17663.0
2016-04-11 15:35:00,91.78,91.79,91.68,91.68,17714.0,73.895,73.9031,73.8145,73.8145,17714.0
2016-04-11 15:40:00,91.68,91.7,91.62,91.64,15680.0,73.8145,73.8306,73.7662,73.7823,15680.0
2016-04-11 15:45:00,91.65,91.7,91.63,91.64,19694.0,73.7904,73.8306,73.7742,73.7823,19694.0
2016-04-11 15:50:00,91.64,91.66,91.56,91.58,23862.0,73.7823,73.7984,73.7179,73.734,23862.0
2016-04-11 15:55:00,91.58,91.68,91.5,91.6,55594.0,73.734,73.8145,73.6696,73.7501,55594.0
2016-04-12 09:30:00,91.44,91.6,91.12,91.37,9701.0,73.6213,73.7501,73.3636,73.5649,9701.0
2016-04-12 09:35:00,91.37,91.61,91.36,91.55,5496.0,73.5649,73.7581,73.5569,73.7098,5496.0
2016-04-12 09:40:00,91.56,91.72,91.52,91.72,4157.0,73.7179,73.8467,73.6857,73.8467,4157.0
2016-04-12 09:45:00,91.76,91.83,91.74,91.79,8194.0,73.8789,73.9353,73.8628,73.9031,8194.0
2016-04-12 09:50:00,91.76,91.76,91.56,91.56,2100.0,73.8789,73.8789,73.7179,73.7179,2100.0
2016-04-12 09:55:00,91.61,91.99,91.61,91.99,3300.0,73.7581,74.0641,73.7581,74.0641,3300.0
2016-04-12 10:00:00,91.97,92.07,91.95,92.03,6211.0,74.048,74.1285,74.0319,74.0963,6211.0
2016-04-12 10:05:00,91.95,91.97,91.79,91.82,4682.0,74.0319,74.048,73.9031,73.9272,4682.0
2016-04-12 10:10:00,91.79,91.79,91.68,91.7,3000.0,73.9031,73.9031,73.8145,73.8306,3000.0
2016-04-12 10:15:00,91.68,91.7,91.64,91.69,1172.0,73.8145,73.8306,73.7823,73.8226,1172.0
2016-04-12 10:20:00,91.68,91.71,91.61,91.71,3413.0,73.8145,73.8387,73.7581,73.8387,3413.0
2016-04-12 10:25:00,91.66,91.79,91.66,91.69,7347.0,73.7984,73.9031,73.7984,73.8226,7347.0
2016-04-12 10:30:00,91.71,91.9,91.69,91.76,2562.0,73.8387,73.9916,73.8226,73.8789,2562.0
2016-04-12 10:35:00,91.78,91.78,91.62,91.62,7103.0,73.895,73.895,73.7662,73.7662,7103.0
2016-04-12 10:40:00,91.65,91.73,91.61,91.67,4300.0,73.7904,73.8548,73.7581,73.8065,4300.0
2016-04-12 10:45:00,91.68,91.69,91.63,91.68,3910.0,73.8145,73.8226,73.7742,73.8145,3910.0
2016-04-12 10:50:00,91.68,91.97,91.67,91.94,3938.0,73.8145,74.048,73.8065,74.0238,3938.0
2016-04-12 10:55:00,91.99,92.07,91.96,91.96,6952.0,74.0641,74.1285,74.0399,74.0399,6952.0
2016-04-12 11:00:00,91.96,91.99,91.92,91.92,4309.0,74.0399,74.0641,74.0077,74.0077,4309.0
2016-04-12 11:05:00,91.95,92.12,91.95,92.12,9685.0,74.0319,74.1688,74.0319,74.1688,9685.0
2016-04-12 11:10:00,92.12,92.14,92.04,92.05,5309.0,74.1688,74.1849,74.1044,74.1124,5309.0
2016-04-12 11:15:00,92.04,92.14,92.03,92.12,4545.0,74.1044,74.1849,74.0963,74.1688,4545.0
2016-04-12 11:20:00,92.14,92.27,92.14,92.26,10355.0,74.1849,74.2895,74.1849,74.2815,10355.0
2016-04-12 11:25:00,92.25,92.32,92.22,92.31,5860.0,74.2734,74.3298,74.2493,74.3217,5860.0
2016-04-12 11:30:00,92.34,92.4,92.31,92.37,7743.0,74.3459,74.3942,74.3217,74.37,7743.0
2016-04-12 11:35:00,92.4,92.41,92.31,92.32,7206.0,74.3942,74.4023,74.3217,74.3298,7206.0
2016-04-12 11:40:00,92.32,92.34,92.29,92.3,2040.0,74.3298,74.3459,74.3056,74.3137,2040.0
2016-04-12 11:45:00,92.29,92.36,92.29,92.34,2912.0,74.3056,74.362,74.3056,74.3459,2912.0
2016-04-12 11:50:00,92.35,92.42,92.35,92.37,2185.0,74.3539,74.4103,74.3539,74.37,2185.0
2016-04-12 11:55:00,92.35,92.38,92.28,92.29,2700.0,74.3539,74.3781,74.2976,74.3056,2700.0
2016-04-12 12:00:00,92.26,92.28,92.23,92.28,2987.0,74.2815,74.2976,74.2573,74.2976,2987.0
2016-04-12 12:05:00,92.28,92.3,92.22,92.23,2355.0,74.2976,74.3137,74.2493,74.2573,2355.0
2016-04-12 12:10:00,92.22,92.22,92.13,92.15,1000.0,74.2493,74.2493,74.1768,74.1929,1000.0
2016-04-12 12:15:00,92.17,92.23,92.17,92.18,2151.0,74.209,74.2573,74.209,74.2171,2151.0
2016-04-12 12:20:00,92.13,92.13,92.09,92.13,604.0,74.1768,74.1768,74.1446,74.1768,604.0
2016-04-12 12:25:00,92.12,92.16,92.11,92.16,1250.0,74.1688,74.201,74.1607,74.201,1250.0
2016-04-12 12:30:00,92.16,92.22,92.16,92.19,2411.0,74.201,74.2493,74.201,74.2251,2411.0
2016-04-12 12:35:00,92.21,92.23,92.19,92.2,1201.0,74.2412,74.2573,74.2251,74.2332,1201.0
2016-04-12 12:40:00,92.16,92.17,92.12,92.16,2211.0,74.201,74.209,74.1688,74.201,2211.0
2016-04-12 12:45:00,92.17,92.17,92.1,92.1,1600.0,74.209,74.209,74.1527,74.1527,1600.0
2016-04-12 12:50:00,92.14,92.22,92.14,92.17,4246.0,74.1849,74.2493,74.1849,74.209,4246.0
2016-04-12 12:55:00,92.16,92.29,92.16,92.27,3125.0,74.201,74.3056,74.201,74.2895,3125.0
2016-04-12 13:00:00,92.29,92.35,92.27,92.32,7000.0,74.3056,74.3539,74.2895,74.3298,7000.0
2016-04-12 13:05:00,92.31,92.31,92.17,92.19,3630.0,74.3217,74.3217,74.209,74.2251,3630.0
2016-04-12 13:10:00,92.19,92.21,92.12,92.14,6003.0,74.2251,74.2412,74.1688,74.1849,6003.0
2016-04-12 13:15:00,92.14,92.15,92.11,92.14,2944.0,74.1849,74.1929,74.1607,74.1849,2944.0
2016-04-12 13:20:00,92.13,92.14,92.11,92.14,2729.0,74.1768,74.1849,74.1607,74.1849,2729.0
2016-04-12 13:25:00,92.17,92.19,92.11,92.12,2798.0,74.209,74.2251,74.1607,74.1688,2798.0
2016-04-12 13:30:00,92.11,92.21,92.1,92.11,6115.0,74.1607,74.2412,74.1527,74.1607,6115.0
2016-04-12 13:35:00,92.11,92.12,92.07,92.09,2511.0,74.1607,74.1688,74.1285,74.1446,2511.0
2016-04-12 13:40:00,92.1,92.11,92.07,92.09,1700.0,74.1527,74.1607,74.1285,74.1446,1700.0
2016-04-12 13:45:00,92.14,92.19,92.11,92.11,1412.0,74.1849,74.2251,74.1607,74.1607,1412.0
2016-04-12 13:50:00,92.12,92.14,92.06,92.06,4809.0,74.1688,74.1849,74.1205,74.1205,4809.0
2016-04-12 13:55:00,92.06,92.16,92.06,92.16,1601.0,74.1205,74.201,74.1205,74.201,1601.0
2016-04-12 14:00:00,92.13,92.13,92.08,92.12,1707.0,74.1768,74.1768,74.1366,74.1688,1707.0
2016-04-12 14:05:00,92.11,92.11,92.04,92.04,3101.0,74.1607,74.1607,74.1044,74.1044,3101.0
2016-04-12 14:10:00,92.05,92.15,92.04,92.15,8334.0,74.1124,74.1929,74.1044,74.1929,8334.0
2016-04-12 14:15:00,92.15,92.19,92.15,92.17,2079.0,74.1929,74.2251,74.1929,74.209,2079.0
2016-04-12 14:20:00,92.16,92.19,92.07,92.07,4540.0,74.201,74.2251,74.1285,74.1285,4540.0
2016-04-12 14:25:00,92.07,92.1,92.06,92.09,2320.0,74.1285,74.1527,74.1205,74.1446,2320.0
2016-04-12 14:30:00,92.07,92.13,92.05,92.13,1923.0,74.1285,74.1768,74.1124,74.1768,1923.0
2016-04-12 14:35:00,92.11,92.15,92.07,92.11,3868.0,74.1607,74.1929,74.1285,74.1607,3868.0
2016-04-12 14:40:00,92.15,92.2,92.14,92.15,4166.0,74.1929,74.2332,74.1849,74.1929,4166.0
2016-04-12 14:45:00,92.18,92.2,92.15,92.16,3756.0,74.2171,74.2332,74.1929,74.201,3756.0
2016-04-12 14:50:00,92.16,92.19,92.16,92.18,2440.0,74.201,74.2251,74.201,74.2171,2440.0
2016-04-12 14:55:00,92.19,92.2,92.1,92.12,2715.0,74.2251,74.2332,74.1527,74.1688,2715.0
2016-04-12 15:00:00,92.13,92.26,92.13,92.2,6510.0,74.1768,74.2815,74.1768,74.2332,6510.0
2016-04-12 15:05:00,92.2,92.26,92.19,92.24,5556.0,74.2332,74.2815,74.2251,74.2654,5556.0
2016-04-12 15:10:00,92.23,92.25,92.18,92.22,2165.0,74.2573,74.2734,74.2171,74.2493,2165.0
2016-04-12 15:15:00,92.23,92.25,92.22,92.24,4358.0,74.2573,74.2734,74.2493,74.2654,4358.0
2016-04-12 15:20:00,92.23,92.23,92.07,92.12,6779.0,74.2573,74.2573,74.1285,74.1688,6779.0
2016-04-12 15:25:00,92.09,92.17,92.09,92.16,6139.0,74.1446,74.209,74.1446,74.201,6139.0
2016-04-12 15:30:00,92.16,92.25,92.12,92.25,8705.0,74.201,74.2734,74.1688,74.2734,8705.0
2016-04-12 15:35:00,92.22,92.22,92.09,92.13,8699.0,74.2493,74.2493,74.1446,74.1768,8699.0
2016-04-12 15:40:00,92.13,92.14,92.04,92.04,13295.0,74.1768,74.1849,74.1044,74.1044,13295.0
2016-04-12 15:45:00,92.07,92.09,92.03,92.03,15406.0,74.1285,74.1446,74.0963,74.0963,15406.0
2016-04-12 15:50:00,92.02,92.11,92.02,92.08,12296.0,74.0883,74.1607,74.0883,74.1366,12296.0
2016-04-12 15:55:00,92.07,92.16,92.03,92.13,25321.0,74.1285,74.201,74.0963,74.1768,25321.0
2016-04-13 09:30:00,92.2,92.33,91.95,92.08,12659.0,74.2332,74.3378,74.0319,74.1366,12659.0
2016-04-13 09:35:00,92.01,92.15,91.97,92.04,14208.0,74.0802,74.1929,74.048,74.1044,14208.0
2016-04-13 09:40:00,92.03,92.12,91.95,92.06,8052.0,74.0963,74.1688,74.0319,74.1205,8052.0
2016-04-13 09:45:00,92.07,92.14,92.0,92.06,21198.0,74.1285,74.1849,74.0721,74.1205,21198.0
2016-04-13 09:50:00,92.09,92.19,92.06,92.19,8056.0,74.1446,74.2251,74.1205,74.2251,8056.0
2016-04-13 09:55:00,92.12,92.12,91.99,92.04,24916.0,74.1688,74.1688,74.0641,74.1044,24916.0
2016-04-13 10:00:00,92.0,92.06,92.0,92.0,14593.0,74.0721,74.1205,74.0721,74.0721,14593.0
2016-04-13 10:05:00,92.0,92.01,91.71,91.71,7365.0,74.0721,74.0802,73.8387,73.8387,7365.0
2016-04-13 10:10:00,91.75,91.88,91.73,91.83,4624.0,73.8709,73.9755,73.8548,73.9353,4624.0
2016-04-13 10:15:00,91.85,91.96,91.75,91.8,7493.0,73.9514,74.0399,73.8709,73.9111,7493.0
2016-04-13 10:20:00,91.8,91.86,91.66,91.75,14177.0,73.9111,73.9594,73.7984,73.8709,14177.0
2016-04-13 10:25:00,91.76,91.77,91.68,91.75,3419.0,73.8789,73.887,73.8145,73.8709,3419.0
2016-04-13 10:30:00,91.77,91.81,91.72,91.75,10292.0,73.887,73.9192,73.8467,73.8709,10292.0
2016-04-13 10:35:00,91.77,91.86,91.7,91.85,9756.0,73.887,73.9594,73.8306,73.9514,9756.0
2016-04-13 10:40:00,91.83,91.86,91.62,91.62,22715.0,73.9353,73.9594,73.7662,73.7662,22715.0
2016-04-13 10:45:00,91.58,91.58,91.47,91.51,4979.0,73.734,73.734,73.6454,73.6776,4979.0
2016-04-13 10:50:00,91.52,91.65,91.5,91.65,6323.0,73.6857,73.7904,73.6696,73.7904,6323.0
2016-04-13 10:55:00,91.66,91.75,91.65,91.68,11105.0,73.7984,73.8709,73.7904,73.8145,11105.0
2016-04-13 11:00:00,91.68,91.69,91.54,91.57,14147.0,73.8145,73.8226,73.7018,73.7259,14147.0
2016-04-13 11:05:00,91.56,91.56,91.49,91.53,8979.0,73.7179,73.7179,73.6615,73.6937,8979.0
2016-04-13 11:10:00,91.52,91.69,91.52,91.66,31895.0,73.6857,73.8226,73.6857,73.7984,31895.0
2016-04-13 11:15:00,91.69,91.75,91.65,91.75,7555.0,73.8226,73.8709,73.7904,73.8709,7555.0
2016-04-13 11:20:00,91.71,91.71,91.61,91.7,3659.0,73.8387,73.8387,73.7581,73.8306,3659.0
2016-04-13 11:25:00,91.7,91.83,91.66,91.83,6860.0,73.8306,73.9353,73.7984,73.9353,6860.0
2016-04-13 11:30:00,91.84,91.95,91.81,91.93,9178.0,73.9433,74.0319,73.9192,74.0158,9178.0
2016-04-13 11:35:00,91.89,91.93,91.79,91.87,7673.0,73.9836,74.0158,73.9031,73.9675,7673.0
2016-04-13 11:40:00,91.87,91.88,91.85,91.85,6300.0,73.9675,73.9755,73.9514,73.9514,6300.0
2016-04-13 11:45:00,91.86,91.96,91.86,91.93,5734.0,73.9594,74.0399,73.9594,74.0158,5734.0
2016-04-13 11:50:00,91.93,92.0,91.91,91.93,5249.0,74.0158,74.0721,73.9997,74.0158,5249.0
2016-04-13 11:55:00,91.92,92.01,91.92,91.98,4490.0,74.0077,74.0802,74.0077,74.056,4490.0
2016-04-13 12:00:00,91.96,91.98,91.86,91.98,5135.0,74.0399,74.056,73.9594,74.056,5135.0
2016-04-13 12:05:00,91.98,91.99,91.88,91.91,19237.0,74.056,74.0641,73.9755,73.9997,19237.0
2016-04-13 12:10:00,91.9,91.9,91.8,91.8,4711.0,73.9916,73.9916,73.9111,73.9111,4711.0
2016-04-13 12:15:00,91.8,91.9,91.8,91.86,6827.0,73.9111,73.9916,73.9111,73.9594,6827.0
2016-04-13 12:20:00,91.87,91.87,91.76,91.76,2575.0,73.9675,73.9675,73.8789,73.8789,2575.0
2016-04-13 12:25:00,91.78,91.82,91.64,91.69,8005.0,73.895,73.9272,73.7823,73.8226,8005.0
2016-04-13 12:30:00,91.67,91.67,91.6,91.65,5950.0,73.8065,73.8065,73.7501,73.7904,5950.0
2016-04-13 12:35:00,91.66,91.67,91.64,91.64,1100.0,73.7984,73.8065,73.7823,73.7823,1100.0
2016-04-13 12:40:00,91.64,91.69,91.62,91.66,3400.0,73.7823,73.8226,73.7662,73.7984,3400.0
2016-04-13 12:45:00,91.68,91.73,91.68,91.69,2609.0,73.8145,73.8548,73.8145,73.8226,2609.0
2016-04-13 12:50:00,91.72,91.8,91.71,91.79,7585.0,73.8467,73.9111,73.8387,73.9031,7585.0
2016-04-13 12:55:00,91.79,91.82,91.77,91.81,5778.0,73.9031,73.9272,73.887,73.9192,5778.0
2016-04-13 13:00:00,91.8,91.83,91.77,91.78,5457.0,73.9111,73.9353,73.887,73.895,5457.0
2016-04-13 13:05:00,91.78,91.78,91.7,91.72,9650.0,73.895,73.895,73.8306,73.8467,9650.0
2016-04-13 13:10:00,91.7,91.79,91.7,91.78,8626.0,73.8306,73.9031,73.8306,73.895,8626.0
2016-04-13 13:15:00,91.79,91.83,91.74,91.75,5827.0,73.9031,73.9353,73.8628,73.8709,5827.0
2016-04-13 13:20:00,91.78,91.79,91.75,91.78,4100.0,73.895,73.9031,73.8709,73.895,4100.0
2016-04-13 13:25:00,91.77,91.81,91.72,91.81,4100.0,73.887,73.9192,73.8467,73.9192,4100.0
2016-04-13 13:30:00,91.83,91.86,91.8,91.8,11684.0,73.9353,73.9594,73.9111,73.9111,11684.0
2016-04-13 13:35:00,91.8,91.89,91.78,91.89,45220.0,73.9111,73.9836,73.895,73.9836,45220.0
2016-04-13 13:40:00,91.87,91.95,91.87,91.95,2039.0,73.9675,74.0319,73.9675,74.0319,2039.0
2016-04-13 13:45:00,91.94,91.97,91.92,91.95,6927.0,74.0238,74.048,74.0077,74.0319,6927.0
2016-04-13 13:50:00,91.93,91.93,91.82,91.85,10278.0,74.0158,74.0158,73.9272,73.9514,10278.0
2016-04-13 13:55:00,91.86,91.89,91.82,91.89,19400.0,73.9594,73.9836,73.9272,73.9836,19400.0
2016-04-13 14:00:00,91.88,91.88,91.64,91.67,5920.0,73.9755,73.9755,73.7823,73.8065,5920.0
2016-04-13 14:05:00,91.67,91.68,91.61,91.66,9197.0,73.8065,73.8145,73.7581,73.7984,9197.0
2016-04-13 14:10:00,91.66,91.78,91.64,91.67,32644.0,73.7984,73.895,73.7823,73.8065,32644.0
2016-04-13 14:15:00,91.66,91.74,91.66,91.67,5904.0,73.7984,73.8628,73.7984,73.8065,5904.0
2016-04-13 14:20:00,91.68,91.76,91.68,91.73,11185.0,73.8145,73.8789,73.8145,73.8548,11185.0
2016-04-13 14:25:00,91.72,91.78,91.71,91.77,11600.0,73.8467,73.895,73.8387,73.887,11600.0
2016-04-13 14:30:00,91.75,91.86,91.75,91.81,10640.0,73.8709,73.9594,73.8709,73.9192,10640.0
2016-04-13 14:35:00,91.83,91.86,91.77,91.77,5401.0,73.9353,73.9594,73.887,73.887,5401.0
2016-04-13 14:40:00,91.78,91.83,91.77,91.81,14540.0,73.895,73.9353,73.887,73.9192,14540.0
2016-04-13 14:45:00,91.82,91.86,91.8,91.82,9023.0,73.9272,73.9594,73.9111,73.9272,9023.0
2016-04-13 14:50:00,91.82,91.87,91.77,91.87,12825.0,73.9272,73.9675,73.887,73.9675,12825.0
2016-04-13 14:55:00,91.88,91.9,91.86,91.87,7350.0,73.9755,73.9916,73.9594,73.9675,7350.0
2016-04-13 15:00:00,91.87,91.94,91.87,91.94,9020.0,73.9675,74.0238,73.9675,74.0238,9020.0
2016-04-13 15:05:00,91.95,92.12,91.94,92.1,17204.0,74.0319,74.1688,74.0238,74.1527,17204.0
2016-04-13 15:10:00,92.09,92.13,92.07,92.13,14189.0,74.1446,74.1768,74.1285,74.1768,14189.0
2016-04-13 15:15:00,92.11,92.13,92.02,92.03,12012.0,74.1607,74.1768,74.0883,74.0963,12012.0
2016-04-13 15:20:00,92.03,92.04,92.0,92.04,12965.0,74.0963,74.1044,74.0721,74.1044,12965.0
2016-04-13 15:25:00,92.03,92.05,92.02,92.05,4700.0,74.0963,74.1124,74.0883,74.1124,4700.0
2016-04-13 15:30:00,92.04,92.09,92.02,92.08,10207.0,74.1044,74.1446,74.0883,74.1366,10207.0
2016-04-13 15:35:00,92.08,92.09,92.0,92.05,26279.0,74.1366,74.1446,74.0721,74.1124,26279.0
2016-04-13 15:40:00,92.06,92.07,92.0,92.04,20046.0,74.1205,74.1285,74.0721,74.1044,20046.0
2016-04-13 15:45:00,92.04,92.08,91.99,92.04,33307.0,74.1044,74.1366,74.0641,74.1044,33307.0
2016-04-13 15:50:00,92.05,92.05,92.03,92.05,32361.0,74.1124,74.1124,74.0963,74.1124,32361.0
2016-04-13 15:55:00,92.04,92.11,92.03,92.1,49592.0,74.1044,74.1607,74.0963,74.1527,49592.0
2016-04-14 09:30:00,92.11,92.23,91.95,92.05,10056.0,74.1607,74.2573,74.0319,74.1124,10056.0
2016-04-14 09:35:00,92.1,92.45,92.07,92.38,12703.0,74.1527,74.4345,74.1285,74.3781,12703.0
2016-04-14 09:40:00,92.38,92.38,92.17,92.24,7618.0,74.3781,74.3781,74.209,74.2654,7618.0
2016-04-14 09:45:00,92.23,92.36,92.17,92.36,13598.0,74.2573,74.362,74.209,74.362,13598.0
2016-04-14 09:50:00,92.34,92.48,92.27,92.41,9553.0,74.3459,74.4586,74.2895,74.4023,9553.0
2016-04-14 09:55:00,92.44,92.58,92.38,92.45,17233.0,74.4264,74.5391,74.3781,74.4345,17233.0
2016-04-14 10:00:00,92.45,92.45,92.1,92.13,18767.0,74.4345,74.4345,74.1527,74.1768,18767.0
2016-04-14 10:05:00,92.13,92.26,92.09,92.19,8995.0,74.1768,74.2815,74.1446,74.2251,8995.0
2016-04-14 10:10:00,92.13,92.43,92.13,92.41,25524.0,74.1768,74.4184,74.1768,74.4023,25524.0
2016-04-14 10:15:00,92.39,92.39,92.26,92.31,5347.0,74.3862,74.3862,74.2815,74.3217,5347.0
2016-04-14 10:20:00,92.28,92.33,92.25,92.3,9613.0,74.2976,74.3378,74.2734,74.3137,9613.0
2016-04-14 10:25:00,92.28,92.37,92.25,92.27,3700.0,74.2976,74.37,74.2734,74.2895,3700.0
2016-04-14 10:30:00,92.29,92.35,92.19,92.19,13840.0,74.3056,74.3539,74.2251,74.2251,13840.0
2016-04-14 10:35:00,92.14,92.18,92.08,92.18,15193.0,74.1849,74.2171,74.1366,74.2171,15193.0
2016-04-14 10:40:00,92.16,92.18,92.07,92.16,4336.0,74.201,74.2171,74.1285,74.201,4336.0
2016-04-14 10:45:00,92.17,92.2,92.11,92.12,9215.0,74.209,74.2332,74.1607,74.1688,9215.0
2016-04-14 10:50:00,92.11,92.33,92.11,92.3,12781.0,74.1607,74.3378,74.1607,74.3137,12781.0
2016-04-14 10:55:00,92.3,92.3,92.25,92.26,2450.0,74.3137,74.3137,74.2734,74.2815,2450.0
2016-04-14 11:00:00,92.27,92.27,92.08,92.11,7066.0,74.2895,74.2895,74.1366,74.1607,7066.0
2016-04-14 11:05:00,92.1,92.13,92.08,92.1,12926.0,74.1527,74.1768,74.1366,74.1527,12926.0
2016-04-14 11:10:00,92.1,92.15,92.07,92.13,16559.0,74.1527,74.1929,74.1285,74.1768,16559.0
2016-04-14 11:15:00,92.13,92.16,92.07,92.14,9928.0,74.1768,74.201,74.1285,74.1849,9928.0
2016-04-14 11:20:00,92.13,92.13,92.07,92.09,7257.0,74.1768,74.1768,74.1285,74.1446,7257.0
2016-04-14 11:25:00,92.08,92.08,92.0,92.04,3215.0,74.1366,74.1366,74.0721,74.1044,3215.0
2016-04-14 11:30:00,92.06,92.08,92.0,92.04,4355.0,74.1205,74.1366,74.0721,74.1044,4355.0
2016-04-14 11:35:00,92.03,92.19,92.03,92.19,5090.0,74.0963,74.2251,74.0963,74.2251,5090.0
2016-04-14 11:40:00,92.2,92.22,92.11,92.12,6439.0,74.2332,74.2493,74.1607,74.1688,6439.0
2016-04-14 11:45:00,92.13,92.14,92.08,92.08,4594.0,74.1768,74.1849,74.1366,74.1366,4594.0
2016-04-14 11:50:00,92.07,92.15,92.07,92.15,7287.0,74.1285,74.1929,74.1285,74.1929,7287.0
2016-04-14 11:55:00,92.13,92.19,92.11,92.17,7379.0,74.1768,74.2251,74.1607,74.209,7379.0
2016-04-14 12:00:00,92.16,92.26,92.16,92.23,6777.0,74.201,74.2815,74.201,74.2573,6777.0
2016-04-14 12:05:00,92.22,92.24,92.17,92.18,5595.0,74.2493,74.2654,74.209,74.2171,5595.0
2016-04-14 12:10:00,92.16,92.23,92.16,92.23,1100.0,74.201,74.2573,74.201,74.2573,1100.0
2016-04-14 12:15:00,92.21,92.24,92.2,92.24,3001.0,74.2412,74.2654,74.2332,74.2654,3001.0
2016-04-14 12:20:00,92.24,92.29,92.23,92.29,5145.0,74.2654,74.3056,74.2573,74.3056,5145.0
2016-04-14 12:25:00,92.32,92.38,92.32,92.33,12954.0,74.3298,74.3781,74.3298,74.3378,12954.0
2016-04-14 12:30:00,92.31,92.37,92.29,92.36,15124.0,74.3217,74.37,74.3056,74.362,15124.0
2016-04-14 12:35:00,92.35,92.58,92.35,92.55,20497.0,74.3539,74.5391,74.3539,74.515,20497.0
2016-04-14 12:40:00,92.54,92.62,92.53,92.55,5124.0,74.5069,74.5713,74.4989,74.515,5124.0
2016-04-14 12:45:00,92.56,92.73,92.54,92.68,15660.0,74.523,74.6599,74.5069,74.6196,15660.0
2016-04-14 12:50:00,92.67,92.75,92.61,92.63,16351.0,74.6116,74.676,74.5633,74.5794,16351.0
2016-04-14 12:55:00,92.67,92.67,92.59,92.61,6728.0,74.6116,74.6116,74.5472,74.5633,6728.0
2016-04-14 13:00:00,92.58,92.58,92.43,92.43,8450.0,74.5391,74.5391,74.4184,74.4184,8450.0
2016-04-14 13:05:00,92.44,92.46,92.41,92.43,4454.0,74.4264,74.4425,74.4023,74.4184,4454.0
2016-04-14 13:10:00,92.46,92.56,92.46,92.56,4166.0,74.4425,74.523,74.4425,74.523,4166.0
2016-04-14 13:15:00,92.55,92.63,92.54,92.59,10548.0,74.515,74.5794,74.5069,74.5472,10548.0
2016-04-14 13:20:00,92.57,92.72,92.55,92.7,5579.0,74.5311,74.6518,74.515,74.6357,5579.0
2016-04-14 13:25:00,92.7,92.75,92.68,92.71,3700.0,74.6357,74.676,74.6196,74.6438,3700.0
2016-04-14 13:30:00,92.71,92.71,92.66,92.68,6768.0,74.6438,74.6438,74.6035,74.6196,6768.0
2016-04-14 13:35:00,92.69,92.7,92.63,92.65,6470.0,74.6277,74.6357,74.5794,74.5955,6470.0
2016-04-14 13:40:00,92.61,92.63,92.6,92.63,2016.0,74.5633,74.5794,74.5552,74.5794,2016.0
2016-04-14 13:45:00,92.61,92.63,92.6,92.6,4958.0,74.5633,74.5794,74.5552,74.5552,4958.0
2016-04-14 13:50:00,92.6,92.64,92.56,92.62,9164.0,74.5552,74.5874,74.523,74.5713,9164.0
2016-04-14 13:55:00,92.61,92.67,92.61,92.62,7166.0,74.5633,74.6116,74.5633,74.5713,7166.0
2016-04-14 14:00:00,92.61,92.62,92.56,92.56,5033.0,74.5633,74.5713,74.523,74.523,5033.0
2016-04-14 14:05:00,92.57,92.58,92.56,92.57,10823.0,74.5311,74.5391,74.523,74.5311,10823.0
2016-04-14 14:10:00,92.56,92.57,92.51,92.51,10644.0,74.523,74.5311,74.4828,74.4828,10644.0
2016-04-14 14:15:00,92.51,92.6,92.51,92.55,22984.0,74.4828,74.5552,74.4828,74.515,22984.0
2016-04-14 14:20:00,92.54,92.54,92.48,92.48,9163.0,74.5069,74.5069,74.4586,74.4586,9163.0
2016-04-14 14:25:00,92.48,92.48,92.42,92.43,10736.0,74.4586,74.4586,74.4103,74.4184,10736.0
2016-04-14 14:30:00,92.44,92.44,92.37,92.4,12031.0,74.4264,74.4264,74.37,74.3942,12031.0
2016-04-14 14:35:00,92.39,92.4,92.33,92.39,7078.0,74.3862,74.3942,74.3378,74.3862,7078.0
2016-04-14 14:40:00,92.39,92.44,92.39,92.44,8335.0,74.3862,74.4264,74.3862,74.4264,8335.0
2016-04-14 14:45:00,92.44,92.45,92.3,92.3,4760.0,74.4264,74.4345,74.3137,74.3137,4760.0
2016-04-14 14:50:00,92.3,92.32,92.28,92.31,4400.0,74.3137,74.3298,74.2976,74.3217,4400.0
2016-04-14 14:55:00,92.27,92.27,92.18,92.18,6011.0,74.2895,74.2895,74.2171,74.2171,6011.0
2016-04-14 15:00:00,92.16,92.21,92.15,92.2,7526.0,74.201,74.2412,74.1929,74.2332,7526.0
2016-04-14 15:05:00,92.21,92.37,92.21,92.37,12988.0,74.2412,74.37,74.2412,74.37,12988.0
2016-04-14 15:10:00,92.37,92.45,92.34,92.34,16453.0,74.37,74.4345,74.3459,74.3459,16453.0
2016-04-14 15:15:00,92.31,92.41,92.31,92.4,14057.0,74.3217,74.4023,74.3217,74.3942,14057.0
2016-04-14 15:20:00,92.4,92.4,92.28,92.28,8434.0,74.3942,74.3942,74.2976,74.2976,8434.0
2016-04-14 15:25:00,92.27,92.33,92.26,92.32,18897.0,74.2895,74.3378,74.2815,74.3298,18897.0
2016-04-14 15:30:00,92.32,92.33,92.28,92.31,21467.0,74.3298,74.3378,74.2976,74.3217,21467.0
2016-04-14 15:35:00,92.31,92.33,92.28,92.29,14279.0,74.3217,74.3378,74.2976,74.3056,14279.0
2016-04-14 15:40:00,92.29,92.31,92.25,92.3,26085.0,74.3056,74.3217,74.2734,74.3137,26085.0
2016-04-14 15:45:00,92.31,92.31,92.18,92.18,32367.0,74.3217,74.3217,74.2171,74.2171,32367.0
2016-04-14 15:50:00,92.18,92.22,92.14,92.15,26173.0,74.2171,74.2493,74.1849,74.1929,26173.0
2016-04-14 15:55:00,92.15,92.23,92.1,92.2,65041.0,74.1929,74.2573,74.1527,74.2332,65041.0
2016-04-15 09:30:00,92.32,92.38,91.82,91.98,63435.0,74.3298,74.3781,73.9272,74.056,63435.0
2016-04-15 09:35:00,91.94,92.07,91.94,91.94,6385.0,74.0238,74.1285,74.0238,74.0238,6385.0
2016-04-15 09:40:00,92.01,92.24,92.01,92.18,7804.0,74.0802,74.2654,74.0802,74.2171,7804.0
2016-04-15 09:45:00,92.16,92.32,92.16,92.2,4666.0,74.201,74.3298,74.201,74.2332,4666.0
2016-04-15 09:50:00,92.16,92.31,92.16,92.24,5100.0,74.201,74.3217,74.201,74.2654,5100.0
2016-04-15 09:55:00,92.27,92.51,92.2,92.38,7593.0,74.2895,74.4828,74.2332,74.3781,7593.0
2016-04-15 10:00:00,92.45,92.58,92.45,92.58,5105.0,74.4345,74.5391,74.4345,74.5391,5105.0
2016-04-15 10:05:00,92.6,92.75,92.59,92.62,5435.0,74.5552,74.676,74.5472,74.5713,5435.0
2016-04-15 10:10:00,92.67,92.71,92.51,92.62,6150.0,74.6116,74.6438,74.4828,74.5713,6150.0
2016-04-15 10:15:00,92.6,92.76,92.58,92.76,15596.0,74.5552,74.684,74.5391,74.684,15596.0
2016-04-15 10:20:00,92.73,92.76,92.63,92.69,14989.0,74.6599,74.684,74.5794,74.6277,14989.0
2016-04-15 10:25:00,92.69,92.8,92.63,92.67,6384.0,74.6277,74.7163,74.5794,74.6116,6384.0
2016-04-15 10:30:00,92.69,92.8,92.65,92.8,7047.0,74.6277,74.7163,74.5955,74.7163,7047.0
2016-04-15 10:35:00,92.83,92.83,92.64,92.65,17579.0,74.7404,74.7404,74.5874,74.5955,17579.0
2016-04-15 10:40:00,92.65,92.84,92.64,92.84,8626.0,74.5955,74.7485,74.5874,74.7485,8626.0
2016-04-15 10:45:00,92.81,92.81,92.74,92.81,4936.0,74.7243,74.7243,74.6679,74.7243,4936.0
2016-04-15 10:50:00,92.82,92.83,92.7,92.71,9183.0,74.7324,74.7404,74.6357,74.6438,9183.0
2016-04-15 10:55:00,92.67,92.71,92.57,92.57,5487.0,74.6116,74.6438,74.5311,74.5311,5487.0
2016-04-15 11:00:00,92.55,92.57,92.38,92.41,12040.0,74.515,74.5311,74.3781,74.4023,12040.0
2016-04-15 11:05:00,92.39,92.41,92.31,92.39,5604.0,74.3862,74.4023,74.3217,74.3862,5604.0
2016-04-15 11:10:00,92.37,92.38,92.28,92.28,5854.0,74.37,74.3781,74.2976,74.2976,5854.0
2016-04-15 11:15:00,92.28,92.37,92.24,92.35,6797.0,74.2976,74.37,74.2654,74.3539,6797.0
2016-04-15 11:20:00,92.33,92.46,92.33,92.46,4702.0,74.3378,74.4425,74.3378,74.4425,4702.0
2016-04-15 11:25:00,92.47,92.47,92.35,92.36,2415.0,74.4506,74.4506,74.3539,74.362,2415.0
2016-04-15 11:30:00,92.35,92.44,92.35,92.44,3700.0,74.3539,74.4264,74.3539,74.4264,3700.0
2016-04-15 11:35:00,92.42,92.44,92.37,92.42,7214.0,74.4103,74.4264,74.37,74.4103,7214.0
2016-04-15 11:40:00,92.42,92.52,92.4,92.52,5484.0,74.4103,74.4908,74.3942,74.4908,5484.0
2016-04-15 11:45:00,92.53,92.56,92.5,92.51,2138.0,74.4989,74.523,74.4747,74.4828,2138.0
2016-04-15 11:50:00,92.51,92.57,92.47,92.57,5373.0,74.4828,74.5311,74.4506,74.5311,5373.0
2016-04-15 11:55:00,92.56,92.58,92.54,92.55,3500.0,74.523,74.5391,74.5069,74.515,3500.0
2016-04-15 12:00:00,92.53,92.53,92.37,92.4,7592.0,74.4989,74.4989,74.37,74.3942,7592.0
2016-04-15 12:05:00,92.39,92.41,92.33,92.37,4703.0,74.3862,74.4023,74.3378,74.37,4703.0
2016-04-15 12:10:00,92.35,92.38,92.33,92.34,6253.0,74.3539,74.3781,74.3378,74.3459,6253.0
2016-04-15 12:15:00,92.31,92.31,92.23,92.25,4300.0,74.3217,74.3217,74.2573,74.2734,4300.0
2016-04-15 12:20:00,92.26,92.28,92.19,92.19,7410.0,74.2815,74.2976,74.2251,74.2251,7410.0
2016-04-15 12:25:00,92.2,92.38,92.2,92.38,9502.0,74.2332,74.3781,74.2332,74.3781,9502.0
2016-04-15 12:30:00,92.38,92.41,92.35,92.35,4420.0,74.3781,74.4023,74.3539,74.3539,4420.0
2016-04-15 12:35:00,92.35,92.44,92.35,92.44,8300.0,74.3539,74.4264,74.3539,74.4264,8300.0
2016-04-15 12:40:00,92.45,92.54,92.41,92.53,8086.0,74.4345,74.5069,74.4023,74.4989,8086.0
2016-04-15 12:45:00,92.53,92.62,92.52,92.58,7236.0,74.4989,74.5713,74.4908,74.5391,7236.0
2016-04-15 12:50:00,92.59,92.64,92.57,92.62,4314.0,74.5472,74.5874,74.5311,74.5713,4314.0
2016-04-15 12:55:00,92.63,92.73,92.61,92.73,5589.0,74.5794,74.6599,74.5633,74.6599,5589.0
2016-04-15 13:00:00,92.7,92.77,92.67,92.73,17107.0,74.6357,74.6921,74.6116,74.6599,17107.0
2016-04-15 13:05:00,92.73,92.9,92.72,92.72,53532.0,74.6599,74.7968,74.6518,74.6518,53532.0
2016-04-15 13:10:00,92.72,92.72,92.66,92.68,2200.0,74.6518,74.6518,74.6035,74.6196,2200.0
2016-04-15 13:15:00,92.66,92.66,92.53,92.6,5348.0,74.6035,74.6035,74.4989,74.5552,5348.0
2016-04-15 13:20:00,92.6,92.68,92.58,92.66,3725.0,74.5552,74.6196,74.5391,74.6035,3725.0
2016-04-15 13:25:00,92.66,92.72,92.64,92.72,2653.0,74.6035,74.6518,74.5874,74.6518,2653.0
2016-04-15 13:30:00,92.73,92.74,92.69,92.69,2312.0,74.6599,74.6679,74.6277,74.6277,2312.0
2016-04-15 13:35:00,92.69,92.71,92.66,92.69,7015.0,74.6277,74.6438,74.6035,74.6277,7015.0
2016-04-15 13:40:00,92.68,92.78,92.68,92.76,7078.0,74.6196,74.7002,74.6196,74.684,7078.0
2016-04-15 13:45:00,92.76,92.76,92.69,92.72,7481.0,74.684,74.684,74.6277,74.6518,7481.0
2016-04-15 13:50:00,92.72,92.75,92.72,92.75,7062.0,74.6518,74.676,74.6518,74.676,7062.0
2016-04-15 13:55:00,92.75,92.75,92.71,92.71,3783.0,74.676,74.676,74.6438,74.6438,3783.0
2016-04-15 14:00:00,92.7,92.79,92.7,92.78,3702.0,74.6357,74.7082,74.6357,74.7002,3702.0
2016-04-15 14:05:00,92.78,92.83,92.77,92.83,4444.0,74.7002,74.7404,74.6921,74.7404,4444.0
2016-04-15 14:10:00,92.82,92.92,92.82,92.92,8084.0,74.7324,74.8129,74.7324,74.8129,8084.0
2016-04-15 14:15:00,92.94,92.95,92.89,92.89,9246.0,74.829,74.837,74.7887,74.7887,9246.0
2016-04-15 14:20:00,92.88,92.94,92.86,92.92,32605.0,74.7807,74.829,74.7646,74.8129,32605.0
2016-04-15 14:25:00,92.94,92.94,92.82,92.86,9228.0,74.829,74.829,74.7324,74.7646,9228.0
2016-04-15 14:30:00,92.86,92.92,92.86,92.9,4136.0,74.7646,74.8129,74.7646,74.7968,4136.0
2016-04-15 14:35:00,92.89,92.92,92.89,92.9,8573.0,74.7887,74.8129,74.7887,74.7968,8573.0
2016-04-15 14:40:00,92.91,92.92,92.89,92.9,2406.0,74.8048,74.8129,74.7887,74.7968,2406.0
2016-04-15 14:45:00,92.9,92.93,92.89,92.91,4997.0,74.7968,74.8209,74.7887,74.8048,4997.0
2016-04-15 14:50:00,92.9,93.0,92.88,92.98,9495.0,74.7968,74.8773,74.7807,74.8612,9495.0
2016-04-15 14:55:00,92.98,93.05,92.96,93.03,5889.0,74.8612,74.9175,74.8451,74.9014,5889.0
2016-04-15 15:00:00,93.05,93.11,93.02,93.1,12788.0,74.9175,74.9658,74.8934,74.9578,12788.0
2016-04-15 15:05:00,93.09,93.24,93.08,93.15,8200.0,74.9497,75.0705,74.9417,74.9981,8200.0
2016-04-15 15:10:00,93.17,93.18,93.13,93.16,5893.0,75.0142,75.0222,74.9819,75.0061,5893.0
2016-04-15 15:15:00,93.16,93.21,93.13,93.15,10990.0,75.0061,75.0464,74.9819,74.9981,10990.0
2016-04-15 15:20:00,93.16,93.21,93.16,93.18,8253.0,75.0061,75.0464,75.0061,75.0222,8253.0
2016-04-15 15:25:00,93.19,93.24,93.18,93.22,11711.0,75.0303,75.0705,75.0222,75.0544,11711.0
2016-04-15 15:30:00,93.23,93.25,93.2,93.25,10608.0,75.0625,75.0786,75.0383,75.0786,10608.0
2016-04-15 15:35:00,93.24,93.37,93.24,93.33,34865.0,75.0705,75.1752,75.0705,75.143,34865.0
2016-04-15 15:40:00,93.32,93.35,93.29,93.31,28430.0,75.1349,75.1591,75.1108,75.1269,28430.0
2016-04-15 15:45:00,93.31,93.45,93.31,93.43,33640.0,75.1269,75.2396,75.1269,75.2235,33640.0
2016-04-15 15:50:00,93.43,93.45,93.41,93.45,27043.0,75.2235,75.2396,75.2074,75.2396,27043.0
2016-04-15 15:55:00,93.45,93.53,93.45,93.51,58402.0,75.2396,75.304,75.2396,75.2879,58402.0
2016-04-18 09:30:00,93.44,93.62,92.93,93.62,12564.0,75.2315,75.3765,74.8209,75.3765,12564.0
2016-04-18 09:35:00,93.51,93.8,93.45,93.8,7885.0,75.2879,75.5214,75.2396,75.5214,7885.0
2016-04-18 09:40:00,93.75,93.86,93.45,93.45,4007.0,75.4811,75.5697,75.2396,75.2396,4007.0
2016-04-18 09:45:00,93.39,93.55,93.27,93.49,8712.0,75.1913,75.3201,75.0947,75.2718,8712.0
2016-04-18 09:50:00,93.32,93.36,93.19,93.2,6179.0,75.1349,75.1671,75.0303,75.0383,6179.0
2016-04-18 09:55:00,93.2,93.28,93.15,93.19,7382.0,75.0383,75.1027,74.9981,75.0303,7382.0
2016-04-18 10:00:00,93.2,93.4,93.2,93.39,10936.0,75.0383,75.1993,75.0383,75.1913,10936.0
2016-04-18 10:05:00,93.39,93.47,93.33,93.41,6635.0,75.1913,75.2557,75.143,75.2074,6635.0
2016-04-18 10:10:00,93.35,93.68,93.31,93.59,52085.0,75.1591,75.4248,75.1269,75.3523,52085.0
2016-04-18 10:15:00,93.61,93.62,93.5,93.56,16693.0,75.3684,75.3765,75.2798,75.3282,16693.0
2016-04-18 10:20:00,93.6,93.84,93.58,93.73,21669.0,75.3604,75.5536,75.3443,75.465,21669.0
2016-04-18 10:25:00,93.65,93.98,93.59,93.88,26739.0,75.4006,75.6663,75.3523,75.5858,26739.0
2016-04-18 10:30:00,93.91,93.94,93.8,93.84,14281.0,75.61,75.6341,75.5214,75.5536,14281.0
2016-04-18 10:35:00,93.86,94.05,93.84,94.02,13550.0,75.5697,75.7227,75.5536,75.6985,13550.0
2016-04-18 10:40:00,93.99,94.02,93.88,94.01,8831.0,75.6744,75.6985,75.5858,75.6905,8831.0
2016-04-18 10:45:00,94.0,94.0,93.8,93.82,13177.0,75.6824,75.6824,75.5214,75.5375,13177.0
2016-04-18 10:50:00,93.85,93.89,93.77,93.89,5434.0,75.5616,75.5938,75.4972,75.5938,5434.0
2016-04-18 10:55:00,93.86,93.89,93.72,93.85,5648.0,75.5697,75.5938,75.457,75.5616,5648.0
2016-04-18 11:00:00,93.81,93.88,93.76,93.76,3000.0,75.5294,75.5858,75.4892,75.4892,3000.0
2016-04-18 11:05:00,93.73,93.76,93.63,93.68,5527.0,75.465,75.4892,75.3845,75.4248,5527.0
2016-04-18 11:10:00,93.65,93.73,93.61,93.61,5343.0,75.4006,75.465,75.3684,75.3684,5343.0
2016-04-18 11:15:00,93.6,93.62,93.52,93.53,4922.0,75.3604,75.3765,75.2959,75.304,4922.0
2016-04-18 11:20:00,93.52,93.67,93.51,93.67,16284.0,75.2959,75.4167,75.2879,75.4167,16284.0
2016-04-18 11:25:00,93.68,93.82,93.63,93.63,10873.0,75.4248,75.5375,75.3845,75.3845,10873.0
2016-04-18 11:30:00,93.64,93.69,93.55,93.61,4474.0,75.3926,75.4328,75.3201,75.3684,4474.0
2016-04-18 11:35:00,93.6,93.73,93.6,93.7,4770.0,75.3604,75.465,75.3604,75.4409,4770.0
2016-04-18 11:40:00,93.63,93.72,93.58,93.68,5902.0,75.3845,75.457,75.3443,75.4248,5902.0
2016-04-18 11:45:00,93.7,93.78,93.63,93.63,4400.0,75.4409,75.5053,75.3845,75.3845,4400.0
2016-04-18 11:50:00,93.63,93.76,93.61,93.67,18926.0,75.3845,75.4892,75.3684,75.4167,18926.0
2016-04-18 11:55:00,93.68,93.72,93.66,93.68,4964.0,75.4248,75.457,75.4087,75.4248,4964.0
2016-04-18 12:00:00,93.67,93.71,93.62,93.62,5671.0,75.4167,75.4489,75.3765,75.3765,5671.0
2016-04-18 12:05:00,93.62,93.77,93.62,93.74,13685.0,75.3765,75.4972,75.3765,75.4731,13685.0
2016-04-18 12:10:00,93.76,93.94,93.76,93.93,12593.0,75.4892,75.6341,75.4892,75.6261,12593.0
2016-04-18 12:15:00,93.91,94.0,93.88,93.94,12507.0,75.61,75.6824,75.5858,75.6341,12507.0
2016-04-18 12:20:00,93.92,93.98,93.9,93.96,2700.0,75.618,75.6663,75.6019,75.6502,2700.0
2016-04-18 12:25:00,93.99,94.08,93.97,93.98,6965.0,75.6744,75.7468,75.6583,75.6663,6965.0
2016-04-18 12:30:00,93.98,94.09,93.96,94.06,7154.0,75.6663,75.7549,75.6502,75.7307,7154.0
2016-04-18 12:35:00,94.02,94.09,93.99,94.07,4662.0,75.6985,75.7549,75.6744,75.7388,4662.0
2016-04-18 12:40:00,94.05,94.13,94.03,94.03,11466.0,75.7227,75.7871,75.7066,75.7066,11466.0
2016-04-18 12:45:00,94.02,94.07,93.98,93.98,6243.0,75.6985,75.7388,75.6663,75.6663,6243.0
2016-04-18 12:50:00,93.99,94.03,93.96,94.03,3654.0,75.6744,75.7066,75.6502,75.7066,3654.0
2016-04-18 12:55:00,94.04,94.13,94.0,94.02,4056.0,75.7146,75.7871,75.6824,75.6985,4056.0
2016-04-18 13:00:00,94.0,94.04,93.89,93.9,2118.0,75.6824,75.7146,75.5938,75.6019,2118.0
2016-04-18 13:05:00,93.9,93.97,93.84,93.92,16170.0,75.6019,75.6583,75.5536,75.618,16170.0
2016-04-18 13:10:00,93.95,93.95,93.88,93.92,4804.0,75.6422,75.6422,75.5858,75.618,4804.0
2016-04-18 13:15:00,93.92,93.94,93.87,93.89,11960.0,75.618,75.6341,75.5777,75.5938,11960.0
2016-04-18 13:20:00,93.86,93.94,93.86,93.9,4361.0,75.5697,75.6341,75.5697,75.6019,4361.0
2016-04-18 13:25:00,93.91,93.91,93.84,93.84,1800.0,75.61,75.61,75.5536,75.5536,1800.0
2016-04-18 13:30:00,93.84,93.87,93.8,93.84,4402.0,75.5536,75.5777,75.5214,75.5536,4402.0
2016-04-18 13:35:00,93.84,93.86,93.79,93.86,3676.0,75.5536,75.5697,75.5133,75.5697,3676.0
2016-04-18 13:40:00,93.88,93.96,93.88,93.89,4213.0,75.5858,75.6502,75.5858,75.5938,4213.0
2016-04-18 13:45:00,93.88,93.96,93.84,93.86,5199.0,75.5858,75.6502,75.5536,75.5697,5199.0
2016-04-18 13:50:00,93.89,93.99,93.89,93.94,5684.0,75.5938,75.6744,75.5938,75.6341,5684.0
2016-04-18 13:55:00,93.94,94.05,93.91,94.02,8581.0,75.6341,75.7227,75.61,75.6985,8581.0
2016-04-18 14:00:00,94.02,94.02,93.87,93.9,5987.0,75.6985,75.6985,75.5777,75.6019,5987.0
2016-04-18 14:05:00,93.87,93.9,93.81,93.86,5811.0,75.5777,75.6019,75.5294,75.5697,5811.0
2016-04-18 14:10:00,93.84,93.94,93.82,93.91,6195.0,75.5536,75.6341,75.5375,75.61,6195.0
2016-04-18 14:15:00,93.92,93.93,93.87,93.93,7155.0,75.618,75.6261,75.5777,75.6261,7155.0
2016-04-18 14:20:00,93.94,93.99,93.92,93.93,5405.0,75.6341,75.6744,75.618,75.6261,5405.0
2016-04-18 14:25:00,93.95,94.01,93.93,93.94,9262.0,75.6422,75.6905,75.6261,75.6341,9262.0
2016-04-18 14:30:00,93.92,93.96,93.86,93.87,5420.0,75.618,75.6502,75.5697,75.5777,5420.0
2016-04-18 14:35:00,93.88,93.95,93.88,93.95,9843.0,75.5858,75.6422,75.5858,75.6422,9843.0
2016-04-18 14:40:00,93.95,94.04,93.89,94.03,8655.0,75.6422,75.7146,75.5938,75.7066,8655.0
2016-04-18 14:45:00,94.04,94.06,94.01,94.05,5718.0,75.7146,75.7307,75.6905,75.7227,5718.0
2016-04-18 14:50:00,94.07,94.08,94.02,94.03,5167.0,75.7388,75.7468,75.6985,75.7066,5167.0
2016-04-18 14:55:00,94.02,94.04,93.92,93.95,8542.0,75.6985,75.7146,75.618,75.6422,8542.0
2016-04-18 15:00:00,93.97,94.08,93.94,94.04,9731.0,75.6583,75.7468,75.6341,75.7146,9731.0
2016-04-18 15:05:00,94.05,94.06,93.95,93.97,4590.0,75.7227,75.7307,75.6422,75.6583,4590.0
2016-04-18 15:10:00,93.96,93.98,93.88,93.9,7162.0,75.6502,75.6663,75.5858,75.6019,7162.0
2016-04-18 15:15:00,93.91,93.96,93.91,93.95,7582.0,75.61,75.6502,75.61,75.6422,7582.0
2016-04-18 15:20:00,93.94,93.96,93.92,93.92,8066.0,75.6341,75.6502,75.618,75.618,8066.0
2016-04-18 15:25:00,93.94,93.98,93.93,93.96,9041.0,75.6341,75.6663,75.6261,75.6502,9041.0
2016-04-18 15:30:00,93.96,93.98,93.93,93.96,12368.0,75.6502,75.6663,75.6261,75.6502,12368.0
2016-04-18 15:35:00,93.95,93.98,93.88,93.89,15052.0,75.6422,75.6663,75.5858,75.5938,15052.0
2016-04-18 15:40:00,93.89,93.94,93.88,93.91,14789.0,75.5938,75.6341,75.5858,75.61,14789.0
2016-04-18 15:45:00,93.91,93.94,93.87,93.88,18021.0,75.61,75.6341,75.5777,75.5858,18021.0
2016-04-18 15:50:00,93.88,93.89,93.84,93.85,20014.0,75.5858,75.5938,75.5536,75.5616,20014.0
2016-04-18 15:55:00,93.85,94.05,93.84,94.03,83588.0,75.5616,75.7227,75.5536,75.7066,83588.0
2016-04-19 09:30:00,94.13,94.27,94.13,94.27,19005.0,75.7871,75.8998,75.7871,75.8998,19005.0
2016-04-19 09:35:00,94.25,94.28,93.89,93.9,13446.0,75.8837,75.9078,75.5938,75.6019,13446.0
2016-04-19 09:40:00,93.89,94.03,93.78,93.97,27667.0,75.5938,75.7066,75.5053,75.6583,27667.0
2016-04-19 09:45:00,93.98,94.18,93.91,94.18,10137.0,75.6663,75.8273,75.61,75.8273,10137.0
2016-04-19 09:50:00,94.22,94.56,94.2,94.51,20236.0,75.8595,76.1333,75.8434,76.093,20236.0
2016-04-19 09:55:00,94.51,94.58,94.33,94.42,18022.0,76.093,76.1494,75.9481,76.0206,18022.0
2016-04-19 10:00:00,94.39,94.63,94.34,94.62,13121.0,75.9964,76.1896,75.9562,76.1816,13121.0
2016-04-19 10:05:00,94.62,94.75,94.47,94.69,31657.0,76.1816,76.2863,76.0608,76.238,31657.0
2016-04-19 10:10:00,94.7,94.81,94.58,94.76,17221.0,76.246,76.3346,76.1494,76.2943,17221.0
2016-04-19 10:15:00,94.73,94.93,94.68,94.84,47024.0,76.2702,76.4312,76.2299,76.3587,47024.0
2016-04-19 10:20:00,94.85,94.86,94.37,94.42,8997.0,76.3668,76.3748,75.9803,76.0206,8997.0
2016-04-19 10:25:00,94.42,94.54,94.38,94.44,9618.0,76.0206,76.1172,75.9884,76.0367,9618.0
2016-04-19 10:30:00,94.45,94.54,94.35,94.45,26009.0,76.0447,76.1172,75.9642,76.0447,26009.0
2016-04-19 10:35:00,94.47,94.49,94.35,94.4,11314.0,76.0608,76.0769,75.9642,76.0045,11314.0
2016-04-19 10:40:00,94.42,94.48,94.35,94.48,12590.0,76.0206,76.0689,75.9642,76.0689,12590.0
2016-04-19 10:45:00,94.48,94.5,94.37,94.4,10873.0,76.0689,76.085,75.9803,76.0045,10873.0
2016-04-19 10:50:00,94.38,94.62,94.38,94.59,12595.0,75.9884,76.1816,75.9884,76.1574,12595.0
2016-04-19 10:55:00,94.56,94.57,94.4,94.54,13144.0,76.1333,76.1413,76.0045,76.1172,13144.0
2016-04-19 11:00:00,94.53,94.58,94.45,94.5,17466.0,76.1091,76.1494,76.0447,76.085,17466.0
2016-04-19 11:05:00,94.5,94.71,94.49,94.66,28724.0,76.085,76.2541,76.0769,76.2138,28724.0
2016-04-19 11:10:00,94.67,94.72,94.65,94.68,9540.0,76.2219,76.2621,76.2057,76.2299,9540.0
2016-04-19 11:15:00,94.68,94.85,94.68,94.69,11710.0,76.2299,76.3668,76.2299,76.238,11710.0
2016-04-19 11:20:00,94.72,94.73,94.55,94.56,5703.0,76.2621,76.2702,76.1252,76.1333,5703.0
2016-04-19 11:25:00,94.55,94.74,94.54,94.67,5723.0,76.1252,76.2782,76.1172,76.2219,5723.0
2016-04-19 11:30:00,94.68,94.77,94.57,94.77,8547.0,76.2299,76.3024,76.1413,76.3024,8547.0
2016-04-19 11:35:00,94.77,94.8,94.72,94.72,7735.0,76.3024,76.3265,76.2621,76.2621,7735.0
2016-04-19 11:40:00,94.7,94.7,94.57,94.57,5267.0,76.246,76.246,76.1413,76.1413,5267.0
2016-04-19 11:45:00,94.59,94.62,94.52,94.6,5657.0,76.1574,76.1816,76.1011,76.1655,5657.0
2016-04-19 11:50:00,94.57,94.65,94.54,94.56,9950.0,76.1413,76.2057,76.1172,76.1333,9950.0
2016-04-19 11:55:00,94.54,94.6,94.48,94.53,9062.0,76.1172,76.1655,76.0689,76.1091,9062.0
2016-04-19 12:00:00,94.51,94.67,94.46,94.55,17569.0,76.093,76.2219,76.0528,76.1252,17569.0
2016-04-19 12:05:00,94.56,94.67,94.55,94.59,8748.0,76.1333,76.2219,76.1252,76.1574,8748.0
2016-04-19 12:10:00,94.59,94.77,94.59,94.61,17976.0,76.1574,76.3024,76.1574,76.1735,17976.0
2016-04-19 12:15:00,94.6,94.61,94.53,94.56,10679.0,76.1655,76.1735,76.1091,76.1333,10679.0
2016-04-19 12:20:00,94.55,94.57,94.48,94.48,4833.0,76.1252,76.1413,76.0689,76.0689,4833.0
2016-04-19 12:25:00,94.48,94.48,94.35,94.37,7934.0,76.0689,76.0689,75.9642,75.9803,7934.0
2016-04-19 12:30:00,94.38,94.51,94.37,94.51,10617.0,75.9884,76.093,75.9803,76.093,10617.0
2016-04-19 12:35:00,94.5,94.74,94.48,94.63,22630.0,76.085,76.2782,76.0689,76.1896,22630.0
2016-04-19 12:40:00,94.62,94.73,94.57,94.73,6105.0,76.1816,76.2702,76.1413,76.2702,6105.0
2016-04-19 12:45:00,94.72,94.79,94.71,94.78,15083.0,76.2621,76.3185,76.2541,76.3104,15083.0
2016-04-19 12:50:00,94.76,94.86,94.71,94.76,12052.0,76.2943,76.3748,76.2541,76.2943,12052.0
2016-04-19 12:55:00,94.77,94.78,94.71,94.73,5631.0,76.3024,76.3104,76.2541,76.2702,5631.0
2016-04-19 13:00:00,94.73,94.83,94.71,94.79,9434.0,76.2702,76.3507,76.2541,76.3185,9434.0
2016-04-19 13:05:00,94.79,94.8,94.72,94.79,11990.0,76.3185,76.3265,76.2621,76.3185,11990.0
2016-04-19 13:10:00,94.8,94.8,94.68,94.68,5501.0,76.3265,76.3265,76.2299,76.2299,5501.0
2016-04-19 13:15:00,94.68,94.8,94.68,94.8,7975.0,76.2299,76.3265,76.2299,76.3265,7975.0
2016-04-19 13:20:00,94.79,94.83,94.78,94.81,6757.0,76.3185,76.3507,76.3104,76.3346,6757.0
2016-04-19 13:25:00,94.8,94.82,94.74,94.77,15558.0,76.3265,76.3426,76.2782,76.3024,15558.0
2016-04-19 13:30:00,94.78,94.87,94.77,94.83,7857.0,76.3104,76.3829,76.3024,76.3507,7857.0
2016-04-19 13:35:00,94.83,94.84,94.79,94.81,9426.0,76.3507,76.3587,76.3185,76.3346,9426.0
2016-04-19 13:40:00,94.81,94.84,94.71,94.82,7388.0,76.3346,76.3587,76.2541,76.3426,7388.0
2016-04-19 13:45:00,94.81,94.86,94.63,94.63,46341.0,76.3346,76.3748,76.1896,76.1896,46341.0
2016-04-19 13:50:00,94.65,94.71,94.58,94.62,32405.0,76.2057,76.2541,76.1494,76.1816,32405.0
2016-04-19 13:55:00,94.62,94.72,94.53,94.72,26672.0,76.1816,76.2621,76.1091,76.2621,26672.0
2016-04-19 14:00:00,94.69,94.73,94.65,94.65,6714.0,76.238,76.2702,76.2057,76.2057,6714.0
2016-04-19 14:05:00,94.64,94.65,94.56,94.63,13120.0,76.1977,76.2057,76.1333,76.1896,13120.0
2016-04-19 14:10:00,94.64,94.64,94.56,94.59,9908.0,76.1977,76.1977,76.1333,76.1574,9908.0
2016-04-19 14:15:00,94.6,94.63,94.52,94.54,10995.0,76.1655,76.1896,76.1011,76.1172,10995.0
2016-04-19 14:20:00,94.54,94.54,94.42,94.42,6238.0,76.1172,76.1172,76.0206,76.0206,6238.0
2016-04-19 14:25:00,94.43,94.44,94.36,94.36,10442.0,76.0286,76.0367,75.9723,75.9723,10442.0
2016-04-19 14:30:00,94.36,94.4,94.33,94.34,24781.0,75.9723,76.0045,75.9481,75.9562,24781.0
2016-04-19 14:35:00,94.33,94.35,94.27,94.27,10542.0,75.9481,75.9642,75.8998,75.8998,10542.0
2016-04-19 14:40:00,94.29,94.39,94.27,94.37,10647.0,75.9159,75.9964,75.8998,75.9803,10647.0
2016-04-19 14:45:00,94.38,94.49,94.38,94.48,8374.0,75.9884,76.0769,75.9884,76.0689,8374.0
2016-04-19 14:50:00,94.47,94.47,94.4,94.44,11154.0,76.0608,76.0608,76.0045,76.0367,11154.0
2016-04-19 14:55:00,94.44,94.51,94.42,94.45,12329.0,76.0367,76.093,76.0206,76.0447,12329.0
2016-04-19 15:00:00,94.42,94.43,94.37,94.37,9662.0,76.0206,76.0286,75.9803,75.9803,9662.0
2016-04-19 15:05:00,94.38,94.46,94.37,94.46,11414.0,75.9884,76.0528,75.9803,76.0528,11414.0
2016-04-19 15:10:00,94.48,94.59,94.47,94.54,13720.0,76.0689,76.1574,76.0608,76.1172,13720.0
2016-04-19 15:15:00,94.53,94.55,94.45,94.46,11299.0,76.1091,76.1252,76.0447,76.0528,11299.0
2016-04-19 15:20:00,94.47,94.57,94.43,94.56,26826.0,76.0608,76.1413,76.0286,76.1333,26826.0
2016-04-19 15:25:00,94.56,94.65,94.55,94.57,22654.0,76.1333,76.2057,76.1252,76.1413,22654.0
2016-04-19 15:30:00,94.59,94.59,94.46,94.49,16819.0,76.1574,76.1574,76.0528,76.0769,16819.0
2016-04-19 15:35:00,94.49,94.51,94.44,94.49,17550.0,76.0769,76.093,76.0367,76.0769,17550.0
2016-04-19 15:40:00,94.5,94.62,94.49,94.55,37174.0,76.085,76.1816,76.0769,76.1252,37174.0
2016-04-19 15:45:00,94.55,94.57,94.48,94.57,29523.0,76.1252,76.1413,76.0689,76.1413,29523.0
2016-04-19 15:50:00,94.57,94.58,94.52,94.52,30241.0,76.1413,76.1494,76.1011,76.1011,30241.0
2016-04-19 15:55:00,94.52,94.57,94.48,94.56,51971.0,76.1011,76.1413,76.0689,76.1333,51971.0
2016-04-20 09:30:00,92.9,93.7,92.37,93.22,73332.0,74.7968,75.4409,74.37,75.0544,73332.0
2016-04-20 09:35:00,93.29,93.33,92.64,92.94,106979.0,75.1108,75.143,74.5874,74.829,106979.0
2016-04-20 09:40:00,92.99,93.23,92.76,92.84,53487.0,74.8692,75.0625,74.684,74.7485,53487.0
2016-04-20 09:45:00,92.82,92.99,92.56,92.57,59885.0,74.7324,74.8692,74.523,74.5311,59885.0
2016-04-20 09:50:00,92.58,92.85,92.28,92.47,35878.0,74.5391,74.7565,74.2976,74.4506,35878.0
2016-04-20 09:55:00,92.45,92.56,92.2,92.2,48126.0,74.4345,74.523,74.2332,74.2332,48126.0
2016-04-20 10:00:00,92.2,92.24,91.93,92.03,62573.0,74.2332,74.2654,74.0158,74.0963,62573.0
2016-04-20 10:05:00,92.07,92.24,92.03,92.08,26996.0,74.1285,74.2654,74.0963,74.1366,26996.0
2016-04-20 10:10:00,92.09,92.17,92.0,92.06,30921.0,74.1446,74.209,74.0721,74.1205,30921.0
2016-04-20 10:15:00,92.0,92.05,91.99,92.0,33132.0,74.0721,74.1124,74.0641,74.0721,33132.0
2016-04-20 10:20:00,92.0,92.04,91.65,91.71,34911.0,74.0721,74.1044,73.7904,73.8387,34911.0
2016-04-20 10:25:00,91.71,92.0,91.71,91.78,19376.0,73.8387,74.0721,73.8387,73.895,19376.0
2016-04-20 10:30:00,91.8,91.99,91.73,91.77,36516.0,73.9111,74.0641,73.8548,73.887,36516.0
2016-04-20 10:35:00,91.78,91.86,91.61,91.67,45122.0,73.895,73.9594,73.7581,73.8065,45122.0
2016-04-20 10:40:00,91.66,91.73,91.4,91.44,30014.0,73.7984,73.8548,73.5891,73.6213,30014.0
2016-04-20 10:45:00,91.42,91.71,91.3,91.67,28977.0,73.6052,73.8387,73.5086,73.8065,28977.0
2016-04-20 10:50:00,91.65,91.68,91.47,91.52,28573.0,73.7904,73.8145,73.6454,73.6857,28573.0
2016-04-20 10:55:00,91.5,91.55,91.21,91.38,40178.0,73.6696,73.7098,73.4361,73.573,40178.0
2016-04-20 11:00:00,91.4,91.66,91.4,91.49,23614.0,73.5891,73.7984,73.5891,73.6615,23614.0
2016-04-20 11:05:00,91.5,91.86,91.5,91.81,18382.0,73.6696,73.9594,73.6696,73.9192,18382.0
2016-04-20 11:10:00,91.8,91.8,91.63,91.63,33388.0,73.9111,73.9111,73.7742,73.7742,33388.0
2016-04-20 11:15:00,91.64,91.79,91.61,91.65,13493.0,73.7823,73.9031,73.7581,73.7904,13493.0
2016-04-20 11:20:00,91.68,91.79,91.65,91.7,16456.0,73.8145,73.9031,73.7904,73.8306,16456.0
2016-04-20 11:25:00,91.71,91.92,91.71,91.76,29015.0,73.8387,74.0077,73.8387,73.8789,29015.0
2016-04-20 11:30:00,91.77,91.88,91.69,91.75,25221.0,73.887,73.9755,73.8226,73.8709,25221.0
2016-04-20 11:35:00,91.75,91.78,91.62,91.67,22366.0,73.8709,73.895,73.7662,73.8065,22366.0
2016-04-20 11:40:00,91.64,91.79,91.64,91.68,20477.0,73.7823,73.9031,73.7823,73.8145,20477.0
2016-04-20 11:45:00,91.68,91.83,91.67,91.73,14676.0,73.8145,73.9353,73.8065,73.8548,14676.0
2016-04-20 11:50:00,91.73,91.78,91.68,91.74,14272.0,73.8548,73.895,73.8145,73.8628,14272.0
2016-04-20 11:55:00,91.72,91.81,91.53,91.78,10971.0,73.8467,73.9192,73.6937,73.895,10971.0
2016-04-20 12:00:00,91.78,91.81,91.74,91.81,9531.0,73.895,73.9192,73.8628,73.9192,9531.0
2016-04-20 12:05:00,91.8,91.81,91.65,91.71,18854.0,73.9111,73.9192,73.7904,73.8387,18854.0
2016-04-20 12:10:00,91.68,91.72,91.59,91.71,12701.0,73.8145,73.8467,73.742,73.8387,12701.0
2016-04-20 12:15:00,91.71,91.71,91.6,91.66,14521.0,73.8387,73.8387,73.7501,73.7984,14521.0
2016-04-20 12:20:00,91.64,91.71,91.64,91.71,10589.0,73.7823,73.8387,73.7823,73.8387,10589.0
2016-04-20 12:25:00,91.73,91.74,91.68,91.73,8070.0,73.8548,73.8628,73.8145,73.8548,8070.0
2016-04-20 12:30:00,91.73,91.95,91.73,91.93,16700.0,73.8548,74.0319,73.8548,74.0158,16700.0
2016-04-20 12:35:00,91.94,91.94,91.84,91.92,11463.0,74.0238,74.0238,73.9433,74.0077,11463.0
2016-04-20 12:40:00,91.94,92.14,91.92,92.14,9800.0,74.0238,74.1849,74.0077,74.1849,9800.0
2016-04-20 12:45:00,92.11,92.16,92.01,92.11,8844.0,74.1607,74.201,74.0802,74.1607,8844.0
2016-04-20 12:50:00,92.09,92.15,91.98,92.15,12100.0,74.1446,74.1929,74.056,74.1929,12100.0
2016-04-20 12:55:00,92.12,92.28,92.12,92.27,12884.0,74.1688,74.2976,74.1688,74.2895,12884.0
2016-04-20 13:00:00,92.27,92.4,92.23,92.37,30164.0,74.2895,74.3942,74.2573,74.37,30164.0
2016-04-20 13:05:00,92.37,92.44,92.15,92.18,33671.0,74.37,74.4264,74.1929,74.2171,33671.0
2016-04-20 13:10:00,92.17,92.3,92.0,92.02,19664.0,74.209,74.3137,74.0721,74.0883,19664.0
2016-04-20 13:15:00,92.0,92.08,91.95,92.08,17506.0,74.0721,74.1366,74.0319,74.1366,17506.0
2016-04-20 13:20:00,92.05,92.19,92.04,92.1,10501.0,74.1124,74.2251,74.1044,74.1527,10501.0
2016-04-20 13:25:00,92.12,92.18,92.11,92.14,7144.0,74.1688,74.2171,74.1607,74.1849,7144.0
2016-04-20 13:30:00,92.14,92.15,92.0,92.1,11820.0,74.1849,74.1929,74.0721,74.1527,11820.0
2016-04-20 13:35:00,92.1,92.1,92.0,92.03,8715.0,74.1527,74.1527,74.0721,74.0963,8715.0
2016-04-20 13:40:00,92.03,92.17,92.02,92.14,20043.0,74.0963,74.209,74.0883,74.1849,20043.0
2016-04-20 13:45:00,92.15,92.2,92.11,92.14,8184.0,74.1929,74.2332,74.1607,74.1849,8184.0
2016-04-20 13:50:00,92.15,92.23,92.1,92.16,10665.0,74.1929,74.2573,74.1527,74.201,10665.0
2016-04-20 13:55:00,92.15,92.26,92.14,92.14,7455.0,74.1929,74.2815,74.1849,74.1849,7455.0
2016-04-20 14:00:00,92.15,92.17,92.05,92.05,21522.0,74.1929,74.209,74.1124,74.1124,21522.0
2016-04-20 14:05:00,92.06,92.11,92.0,92.08,14182.0,74.1205,74.1607,74.0721,74.1366,14182.0
2016-04-20 14:10:00,92.09,92.22,92.09,92.16,10674.0,74.1446,74.2493,74.1446,74.201,10674.0
2016-04-20 14:15:00,92.14,92.17,92.07,92.13,22866.0,74.1849,74.209,74.1285,74.1768,22866.0
2016-04-20 14:20:00,92.13,92.3,92.06,92.2,31883.0,74.1768,74.3137,74.1205,74.2332,31883.0
2016-04-20 14:25:00,92.22,92.31,92.22,92.3,21314.0,74.2493,74.3217,74.2493,74.3137,21314.0
2016-04-20 14:30:00,92.32,92.36,92.21,92.25,20369.0,74.3298,74.362,74.2412,74.2734,20369.0
2016-04-20 14:35:00,92.25,92.37,92.25,92.26,24495.0,74.2734,74.37,74.2734,74.2815,24495.0
2016-04-20 14:40:00,92.26,92.34,92.19,92.19,19819.0,74.2815,74.3459,74.2251,74.2251,19819.0
2016-04-20 14:45:00,92.21,92.24,92.12,92.13,21924.0,74.2412,74.2654,74.1688,74.1768,21924.0
2016-04-20 14:50:00,92.14,92.31,92.08,92.19,32077.0,74.1849,74.3217,74.1366,74.2251,32077.0
2016-04-20 14:55:00,92.2,92.34,92.2,92.34,17991.0,74.2332,74.3459,74.2332,74.3459,17991.0
2016-04-20 15:00:00,92.34,92.34,92.22,92.26,25952.0,74.3459,74.3459,74.2493,74.2815,25952.0
2016-04-20 15:05:00,92.25,92.3,92.22,92.22,24614.0,74.2734,74.3137,74.2493,74.2493,24614.0
2016-04-20 15:10:00,92.23,92.28,92.18,92.27,19044.0,74.2573,74.2976,74.2171,74.2895,19044.0
2016-04-20 15:15:00,92.27,92.28,92.14,92.14,33874.0,74.2895,74.2976,74.1849,74.1849,33874.0
2016-04-20 15:20:00,92.13,92.25,92.13,92.17,22653.0,74.1768,74.2734,74.1768,74.209,22653.0
2016-04-20 15:25:00,92.17,92.18,92.05,92.1,34681.0,74.209,74.2171,74.1124,74.1527,34681.0
2016-04-20 15:30:00,92.11,92.11,92.0,92.0,41662.0,74.1607,74.1607,74.0721,74.0721,41662.0
2016-04-20 15:35:00,92.0,92.01,91.93,91.93,37255.0,74.0721,74.0802,74.0158,74.0158,37255.0
2016-04-20 15:40:00,91.94,91.96,91.84,91.84,48910.0,74.0238,74.0399,73.9433,73.9433,48910.0
2016-04-20 15:45:00,91.84,91.88,91.76,91.83,56083.0,73.9433,73.9755,73.8789,73.9353,56083.0
2016-04-20 15:50:00,91.83,91.83,91.59,91.61,64557.0,73.9353,73.9353,73.742,73.7581,64557.0
2016-04-20 15:55:00,91.62,91.74,91.57,91.6,108787.0,73.7662,73.8628,73.7259,73.7501,108787.0
2016-04-21 09:30:00,91.45,91.82,91.27,91.55,26948.0,73.6293,73.9272,73.4844,73.7098,26948.0
2016-04-21 09:35:00,91.64,91.64,90.88,91.06,31560.0,73.7823,73.7823,73.1704,73.3153,31560.0
2016-04-21 09:40:00,91.06,91.23,90.96,90.96,41459.0,73.3153,73.4522,73.2348,73.2348,41459.0
2016-04-21 09:45:00,90.96,90.97,90.73,90.74,26185.0,73.2348,73.2429,73.0496,73.0577,26185.0
2016-04-21 09:50:00,90.61,90.71,90.56,90.63,28176.0,72.953,73.0335,72.9128,72.9691,28176.0
2016-04-21 09:55:00,90.62,90.64,90.32,90.38,22865.0,72.9611,72.9772,72.7195,72.7678,22865.0
2016-04-21 10:00:00,90.37,90.64,90.35,90.59,15950.0,72.7598,72.9772,72.7437,72.9369,15950.0
2016-04-21 10:05:00,90.57,90.66,90.53,90.65,17780.0,72.9208,72.9933,72.8886,72.9852,17780.0
2016-04-21 10:10:00,90.64,90.68,90.56,90.61,17987.0,72.9772,73.0094,72.9128,72.953,17987.0
2016-04-21 10:15:00,90.63,90.67,90.43,90.56,24791.0,72.9691,73.0013,72.8081,72.9128,24791.0
2016-04-21 10:20:00,90.56,90.74,90.52,90.7,14186.0,72.9128,73.0577,72.8806,73.0255,14186.0
2016-04-21 10:25:00,90.68,90.68,90.45,90.51,13043.0,73.0094,73.0094,72.8242,72.8725,13043.0
2016-04-21 10:30:00,90.5,90.67,90.5,90.64,16330.0,72.8645,73.0013,72.8645,72.9772,16330.0
2016-04-21 10:35:00,90.65,90.69,90.53,90.69,11996.0,72.9852,73.0174,72.8886,73.0174,11996.0
2016-04-21 10:40:00,90.69,90.75,90.54,90.56,22058.0,73.0174,73.0657,72.8967,72.9128,22058.0
2016-04-21 10:45:00,90.56,90.7,90.52,90.55,18740.0,72.9128,73.0255,72.8806,72.9047,18740.0
2016-04-21 10:50:00,90.56,90.63,90.5,90.61,9851.0,72.9128,72.9691,72.8645,72.953,9851.0
2016-04-21 10:55:00,90.61,90.66,90.53,90.61,12575.0,72.953,72.9933,72.8886,72.953,12575.0
2016-04-21 11:00:00,90.62,90.67,90.51,90.57,38259.0,72.9611,73.0013,72.8725,72.9208,38259.0
2016-04-21 11:05:00,90.59,90.65,90.47,90.52,20707.0,72.9369,72.9852,72.8403,72.8806,20707.0
2016-04-21 11:10:00,90.53,90.59,90.26,90.27,14462.0,72.8886,72.9369,72.6712,72.6793,14462.0
2016-04-21 11:15:00,90.27,90.45,90.2,90.37,12967.0,72.6793,72.8242,72.6229,72.7598,12967.0
2016-04-21 11:20:00,90.35,90.48,90.3,90.48,8335.0,72.7437,72.8483,72.7034,72.8483,8335.0
2016-04-21 11:25:00,90.45,90.49,90.31,90.37,12067.0,72.8242,72.8564,72.7115,72.7598,12067.0
2016-04-21 11:30:00,90.36,90.37,90.1,90.24,19877.0,72.7517,72.7598,72.5424,72.6551,19877.0
2016-04-21 11:35:00,90.27,90.39,90.24,90.35,8477.0,72.6793,72.7759,72.6551,72.7437,8477.0
2016-04-21 11:40:00,90.35,90.48,90.23,90.35,19628.0,72.7437,72.8483,72.6471,72.7437,19628.0
2016-04-21 11:45:00,90.37,90.44,90.33,90.39,12047.0,72.7598,72.8161,72.7276,72.7759,12047.0
2016-04-21 11:50:00,90.4,90.53,90.34,90.48,12668.0,72.7839,72.8886,72.7356,72.8483,12668.0
2016-04-21 11:55:00,90.48,90.61,90.47,90.53,16056.0,72.8483,72.953,72.8403,72.8886,16056.0
2016-04-21 12:00:00,90.51,90.54,90.45,90.45,15553.0,72.8725,72.8967,72.8242,72.8242,15553.0
2016-04-21 12:05:00,90.43,90.49,90.41,90.45,9277.0,72.8081,72.8564,72.792,72.8242,9277.0
2016-04-21 12:10:00,90.45,90.52,90.43,90.5,12818.0,72.8242,72.8806,72.8081,72.8645,12818.0
2016-04-21 12:15:00,90.49,90.5,90.43,90.5,5948.0,72.8564,72.8645,72.8081,72.8645,5948.0
2016-04-21 12:20:00,90.48,90.48,90.4,90.4,8804.0,72.8483,72.8483,72.7839,72.7839,8804.0
2016-04-21 12:25:00,90.39,90.46,90.34,90.45,13863.0,72.7759,72.8322,72.7356,72.8242,13863.0
2016-04-21 12:30:00,90.44,90.48,90.41,90.43,9185.0,72.8161,72.8483,72.792,72.8081,9185.0
2016-04-21 12:35:00,90.43,90.47,90.39,90.47,12001.0,72.8081,72.8403,72.7759,72.8403,12001.0
2016-04-21 12:40:00,90.48,90.64,90.44,90.6,8561.0,72.8483,72.9772,72.8161,72.945,8561.0
2016-04-21 12:45:00,90.61,90.62,90.45,90.45,8152.0,72.953,72.9611,72.8242,72.8242,8152.0
2016-04-21 12:50:00,90.46,90.52,90.38,90.47,10662.0,72.8322,72.8806,72.7678,72.8403,10662.0
2016-04-21 12:55:00,90.47,90.5,90.39,90.47,19837.0,72.8403,72.8645,72.7759,72.8403,19837.0
2016-04-21 13:00:00,90.47,90.6,90.46,90.47,15381.0,72.8403,72.945,72.8322,72.8403,15381.0
2016-04-21 13:05:00,90.46,90.48,90.41,90.42,8442.0,72.8322,72.8483,72.792,72.8,8442.0
2016-04-21 13:10:00,90.42,90.53,90.41,90.44,9977.0,72.8,72.8886,72.792,72.8161,9977.0
2016-04-21 13:15:00,90.44,90.46,90.31,90.33,10958.0,72.8161,72.8322,72.7115,72.7276,10958.0
2016-04-21 13:20:00,90.36,90.5,90.36,90.47,7865.0,72.7517,72.8645,72.7517,72.8403,7865.0
2016-04-21 13:25:00,90.46,90.55,90.46,90.48,12510.0,72.8322,72.9047,72.8322,72.8483,12510.0
2016-04-21 13:30:00,90.47,90.51,90.3,90.31,16105.0,72.8403,72.8725,72.7034,72.7115,16105.0
2016-04-21 13:35:00,90.3,90.45,90.28,90.45,16812.0,72.7034,72.8242,72.6873,72.8242,16812.0
2016-04-21 13:40:00,90.44,90.56,90.4,90.55,26856.0,72.8161,72.9128,72.7839,72.9047,26856.0
2016-04-21 13:45:00,90.52,90.52,90.41,90.45,9373.0,72.8806,72.8806,72.792,72.8242,9373.0
2016-04-21 13:50:00,90.48,90.48,90.37,90.39,21138.0,72.8483,72.8483,72.7598,72.7759,21138.0
2016-04-21 13:55:00,90.41,90.46,90.39,90.46,19090.0,72.792,72.8322,72.7759,72.8322,19090.0
2016-04-21 14:00:00,90.47,90.47,90.36,90.42,8793.0,72.8403,72.8403,72.7517,72.8,8793.0
2016-04-21 14:05:00,90.42,90.46,90.38,90.38,7806.0,72.8,72.8322,72.7678,72.7678,7806.0
2016-04-21 14:10:00,90.37,90.37,90.25,90.3,11757.0,72.7598,72.7598,72.6632,72.7034,11757.0
2016-04-21 14:15:00,90.3,90.37,90.29,90.29,25561.0,72.7034,72.7598,72.6954,72.6954,25561.0
2016-04-21 14:20:00,90.31,90.33,90.2,90.24,16568.0,72.7115,72.7276,72.6229,72.6551,16568.0
2016-04-21 14:25:00,90.23,90.26,90.16,90.16,8339.0,72.6471,72.6712,72.5907,72.5907,8339.0
2016-04-21 14:30:00,90.15,90.19,90.08,90.08,14279.0,72.5827,72.6149,72.5263,72.5263,14279.0
2016-04-21 14:35:00,90.05,90.06,89.95,90.04,54380.0,72.5021,72.5102,72.4216,72.4941,54380.0
2016-04-21 14:40:00,90.06,90.09,90.0,90.01,13583.0,72.5102,72.5343,72.4619,72.4699,13583.0
2016-04-21 14:45:00,90.0,90.02,89.97,89.99,33782.0,72.4619,72.478,72.4377,72.4538,33782.0
2016-04-21 14:50:00,89.99,90.0,89.96,89.96,26501.0,72.4538,72.4619,72.4297,72.4297,26501.0
2016-04-21 14:55:00,89.97,89.97,89.88,89.94,22498.0,72.4377,72.4377,72.3653,72.4136,22498.0
2016-04-21 15:00:00,89.94,90.12,89.94,90.1,20618.0,72.4136,72.5585,72.4136,72.5424,20618.0
2016-04-21 15:05:00,90.1,90.1,89.99,90.0,19521.0,72.5424,72.5424,72.4538,72.4619,19521.0
2016-04-21 15:10:00,90.01,90.24,90.01,90.22,26409.0,72.4699,72.6551,72.4699,72.639,26409.0
2016-04-21 15:15:00,90.24,90.29,90.23,90.24,30521.0,72.6551,72.6954,72.6471,72.6551,30521.0
2016-04-21 15:20:00,90.24,90.28,90.23,90.23,20968.0,72.6551,72.6873,72.6471,72.6471,20968.0
2016-04-21 15:25:00,90.23,90.23,89.98,89.98,26390.0,72.6471,72.6471,72.4458,72.4458,26390.0
2016-04-21 15:30:00,89.98,90.15,89.98,90.14,24093.0,72.4458,72.5827,72.4458,72.5746,24093.0
2016-04-21 15:35:00,90.14,90.16,89.99,89.99,35237.0,72.5746,72.5907,72.4538,72.4538,35237.0
2016-04-21 15:40:00,89.99,90.23,89.92,90.23,64043.0,72.4538,72.6471,72.3975,72.6471,64043.0
2016-04-21 15:45:00,90.21,90.24,89.98,89.98,113357.0,72.631,72.6551,72.4458,72.4458,113357.0
2016-04-21 15:50:00,89.99,90.06,89.92,89.92,116594.0,72.4538,72.5102,72.3975,72.3975,116594.0
2016-04-21 15:55:00,89.92,89.96,89.78,89.78,159803.0,72.3975,72.4297,72.2848,72.2848,159803.0
2016-04-22 09:30:00,89.88,90.14,89.7,89.8,24099.0,72.3653,72.5746,72.2203,72.3009,24099.0
2016-04-22 09:35:00,89.84,89.98,89.72,89.92,14539.0,72.3331,72.4458,72.2364,72.3975,14539.0
2016-04-22 09:40:00,89.95,89.98,89.76,89.87,8357.0,72.4216,72.4458,72.2687,72.3572,8357.0
2016-04-22 09:45:00,89.87,89.94,89.74,89.92,10394.0,72.3572,72.4136,72.2526,72.3975,10394.0
2016-04-22 09:50:00,89.92,90.16,89.89,89.98,19209.0,72.3975,72.5907,72.3733,72.4458,19209.0
2016-04-22 09:55:00,90.03,90.03,89.8,89.83,15610.0,72.486,72.486,72.3009,72.325,15610.0
2016-04-22 10:00:00,89.86,90.05,89.84,89.89,9604.0,72.3492,72.5021,72.3331,72.3733,9604.0
2016-04-22 10:05:00,89.89,90.02,89.88,90.0,16391.0,72.3733,72.478,72.3653,72.4619,16391.0
2016-04-22 10:10:00,89.99,90.21,89.99,90.07,19025.0,72.4538,72.631,72.4538,72.5182,19025.0
2016-04-22 10:15:00,90.06,90.06,89.89,89.94,11468.0,72.5102,72.5102,72.3733,72.4136,11468.0
2016-04-22 10:20:00,89.96,90.12,89.93,90.11,11600.0,72.4297,72.5585,72.4055,72.5504,11600.0
2016-04-22 10:25:00,90.1,90.19,89.98,90.19,8010.0,72.5424,72.6149,72.4458,72.6149,8010.0
2016-04-22 10:30:00,90.16,90.22,90.13,90.17,13665.0,72.5907,72.639,72.5666,72.5988,13665.0
2016-04-22 10:35:00,90.17,90.29,90.15,90.2,14818.0,72.5988,72.6954,72.5827,72.6229,14818.0
2016-04-22 10:40:00,90.2,90.27,90.14,90.14,10945.0,72.6229,72.6793,72.5746,72.5746,10945.0
2016-04-22 10:45:00,90.13,90.19,90.06,90.15,9691.0,72.5666,72.6149,72.5102,72.5827,9691.0
2016-04-22 10:50:00,90.14,90.22,90.05,90.06,7119.0,72.5746,72.639,72.5021,72.5102,7119.0
2016-04-22 10:55:00,90.06,90.06,89.85,89.91,11042.0,72.5102,72.5102,72.3411,72.3894,11042.0
2016-04-22 11:00:00,89.93,89.94,89.75,89.78,17603.0,72.4055,72.4136,72.2606,72.2848,17603.0
2016-04-22 11:05:00,89.81,89.81,89.56,89.66,27058.0,72.3089,72.3089,72.1076,72.1881,27058.0
2016-04-22 11:10:00,89.68,89.77,89.67,89.73,6270.0,72.2042,72.2767,72.1962,72.2445,6270.0
2016-04-22 11:15:00,89.73,89.94,89.68,89.92,11984.0,72.2445,72.4136,72.2042,72.3975,11984.0
2016-04-22 11:20:00,89.93,89.96,89.84,89.87,11213.0,72.4055,72.4297,72.3331,72.3572,11213.0
2016-04-22 11:25:00,89.88,89.89,89.7,89.7,11253.0,72.3653,72.3733,72.2203,72.2203,11253.0
2016-04-22 11:30:00,89.73,89.83,89.71,89.8,9532.0,72.2445,72.325,72.2284,72.3009,9532.0
2016-04-22 11:35:00,89.81,89.9,89.81,89.88,14215.0,72.3089,72.3814,72.3089,72.3653,14215.0
2016-04-22 11:40:00,89.89,89.89,89.77,89.88,11379.0,72.3733,72.3733,72.2767,72.3653,11379.0
2016-04-22 11:45:00,89.86,89.9,89.78,89.88,9728.0,72.3492,72.3814,72.2848,72.3653,9728.0
2016-04-22 11:50:00,89.86,89.87,89.81,89.82,4974.0,72.3492,72.3572,72.3089,72.317,4974.0
2016-04-22 11:55:00,89.82,89.91,89.82,89.88,16984.0,72.317,72.3894,72.317,72.3653,16984.0
2016-04-22 12:00:00,89.88,89.88,89.8,89.88,9000.0,72.3653,72.3653,72.3009,72.3653,9000.0
2016-04-22 12:05:00,89.87,89.88,89.86,89.86,4400.0,72.3572,72.3653,72.3492,72.3492,4400.0
2016-04-22 12:10:00,89.87,89.91,89.75,89.75,10814.0,72.3572,72.3894,72.2606,72.2606,10814.0
2016-04-22 12:15:00,89.73,89.73,89.65,89.67,6516.0,72.2445,72.2445,72.1801,72.1962,6516.0
2016-04-22 12:20:00,89.69,89.76,89.56,89.56,8870.0,72.2123,72.2687,72.1076,72.1076,8870.0
2016-04-22 12:25:00,89.58,89.64,89.57,89.61,7293.0,72.1237,72.172,72.1157,72.1479,7293.0
2016-04-22 12:30:00,89.63,89.69,89.63,89.68,3939.0,72.164,72.2123,72.164,72.2042,3939.0
2016-04-22 12:35:00,89.68,89.68,89.6,89.68,13074.0,72.2042,72.2042,72.1398,72.2042,13074.0
2016-04-22 12:40:00,89.68,89.7,89.64,89.68,6927.0,72.2042,72.2203,72.172,72.2042,6927.0
2016-04-22 12:45:00,89.68,89.7,89.64,89.69,5808.0,72.2042,72.2203,72.172,72.2123,5808.0
2016-04-22 12:50:00,89.7,89.7,89.56,89.56,6628.0,72.2203,72.2203,72.1076,72.1076,6628.0
2016-04-22 12:55:00,89.56,89.64,89.51,89.64,8050.0,72.1076,72.172,72.0674,72.172,8050.0
2016-04-22 13:00:00,89.64,89.81,89.64,89.75,8760.0,72.172,72.3089,72.172,72.2606,8760.0
2016-04-22 13:05:00,89.77,89.77,89.74,89.77,3993.0,72.2767,72.2767,72.2526,72.2767,3993.0
2016-04-22 13:10:00,89.77,89.81,89.71,89.71,11620.0,72.2767,72.3089,72.2284,72.2284,11620.0
2016-04-22 13:15:00,89.72,89.72,89.55,89.55,4928.0,72.2364,72.2364,72.0996,72.0996,4928.0
2016-04-22 13:20:00,89.54,89.55,89.49,89.51,10759.0,72.0915,72.0996,72.0513,72.0674,10759.0
2016-04-22 13:25:00,89.52,89.66,89.51,89.59,7990.0,72.0754,72.1881,72.0674,72.1318,7990.0
2016-04-22 13:30:00,89.59,89.6,89.51,89.51,9973.0,72.1318,72.1398,72.0674,72.0674,9973.0
2016-04-22 13:35:00,89.5,89.55,89.49,89.55,7841.0,72.0593,72.0996,72.0513,72.0996,7841.0
2016-04-22 13:40:00,89.55,89.81,89.55,89.8,9720.0,72.0996,72.3089,72.0996,72.3009,9720.0
2016-04-22 13:45:00,89.81,89.91,89.78,89.87,7276.0,72.3089,72.3894,72.2848,72.3572,7276.0
2016-04-22 13:50:00,89.87,89.96,89.87,89.95,12344.0,72.3572,72.4297,72.3572,72.4216,12344.0
2016-04-22 13:55:00,89.96,89.96,89.79,89.83,12848.0,72.4297,72.4297,72.2928,72.325,12848.0
2016-04-22 14:00:00,89.83,89.95,89.8,89.95,10338.0,72.325,72.4216,72.3009,72.4216,10338.0
2016-04-22 14:05:00,89.94,90.07,89.93,90.05,14280.0,72.4136,72.5182,72.4055,72.5021,14280.0
2016-04-22 14:10:00,90.05,90.09,90.05,90.08,6847.0,72.5021,72.5343,72.5021,72.5263,6847.0
2016-04-22 14:15:00,90.07,90.07,90.0,90.04,12677.0,72.5182,72.5182,72.4619,72.4941,12677.0
2016-04-22 14:20:00,90.03,90.16,90.03,90.11,9447.0,72.486,72.5907,72.486,72.5504,9447.0
2016-04-22 14:25:00,90.1,90.19,90.1,90.17,8460.0,72.5424,72.6149,72.5424,72.5988,8460.0
2016-04-22 14:30:00,90.17,90.17,90.04,90.05,6652.0,72.5988,72.5988,72.4941,72.5021,6652.0
2016-04-22 14:35:00,90.05,90.15,90.04,90.14,11039.0,72.5021,72.5827,72.4941,72.5746,11039.0
2016-04-22 14:40:00,90.14,90.23,90.12,90.22,15450.0,72.5746,72.6471,72.5585,72.639,15450.0
2016-04-22 14:45:00,90.22,90.31,90.22,90.27,13572.0,72.639,72.7115,72.639,72.6793,13572.0
2016-04-22 14:50:00,90.27,90.28,90.22,90.25,8432.0,72.6793,72.6873,72.639,72.6632,8432.0
2016-04-22 14:55:00,90.25,90.26,90.22,90.25,7307.0,72.6632,72.6712,72.639,72.6632,7307.0
2016-04-22 15:00:00,90.25,90.26,90.17,90.18,10833.0,72.6632,72.6712,72.5988,72.6068,10833.0
2016-04-22 15:05:00,90.18,90.23,90.18,90.23,7486.0,72.6068,72.6471,72.6068,72.6471,7486.0
2016-04-22 15:10:00,90.23,90.33,90.23,90.33,12710.0,72.6471,72.7276,72.6471,72.7276,12710.0
2016-04-22 15:15:00,90.32,90.34,90.21,90.27,12203.0,72.7195,72.7356,72.631,72.6793,12203.0
2016-04-22 15:20:00,90.27,90.34,90.25,90.34,21143.0,72.6793,72.7356,72.6632,72.7356,21143.0
2016-04-22 15:25:00,90.34,90.44,90.34,90.43,14665.0,72.7356,72.8161,72.7356,72.8081,14665.0
2016-04-22 15:30:00,90.43,90.46,90.32,90.33,41596.0,72.8081,72.8322,72.7195,72.7276,41596.0
2016-04-22 15:35:00,90.33,90.51,90.33,90.47,27539.0,72.7276,72.8725,72.7276,72.8403,27539.0
2016-04-22 15:40:00,90.45,90.5,90.37,90.38,22500.0,72.8242,72.8645,72.7598,72.7678,22500.0
2016-04-22 15:45:00,90.39,90.51,90.38,90.48,29644.0,72.7759,72.8725,72.7678,72.8483,29644.0
2016-04-22 15:50:00,90.49,90.5,90.4,90.5,35686.0,72.8564,72.8645,72.7839,72.8645,35686.0
2016-04-22 15:55:00,90.49,90.56,90.49,90.55,64687.0,72.8564,72.9128,72.8564,72.9047,64687.0
2016-04-25 09:30:00,90.42,90.5,90.19,90.47,16452.0,72.8,72.8645,72.6149,72.8403,16452.0
2016-04-25 09:35:00,90.33,90.47,90.19,90.34,12373.0,72.7276,72.8403,72.6149,72.7356,12373.0
2016-04-25 09:40:00,90.41,90.5,90.37,90.44,11745.0,72.792,72.8645,72.7598,72.8161,11745.0
2016-04-25 09:45:00,90.48,90.5,90.39,90.5,27216.0,72.8483,72.8645,72.7759,72.8645,27216.0
2016-04-25 09:50:00,90.5,90.5,90.41,90.45,33491.0,72.8645,72.8645,72.792,72.8242,33491.0
2016-04-25 09:55:00,90.43,90.5,90.43,90.5,14229.0,72.8081,72.8645,72.8081,72.8645,14229.0
2016-04-25 10:00:00,90.5,90.85,90.44,90.85,25261.0,72.8645,73.1462,72.8161,73.1462,25261.0
2016-04-25 10:05:00,90.9,90.97,90.76,90.97,10245.0,73.1865,73.2429,73.0738,73.2429,10245.0
2016-04-25 10:10:00,90.95,91.21,90.95,91.17,7999.0,73.2268,73.4361,73.2268,73.4039,7999.0
2016-04-25 10:15:00,91.17,91.17,90.93,90.93,36873.0,73.4039,73.4039,73.2107,73.2107,36873.0
2016-04-25 10:20:00,90.93,91.3,90.9,91.26,8392.0,73.2107,73.5086,73.1865,73.4764,8392.0
2016-04-25 10:25:00,91.21,91.43,91.21,91.4,7046.0,73.4361,73.6132,73.4361,73.5891,7046.0
2016-04-25 10:30:00,91.4,91.4,91.16,91.36,16421.0,73.5891,73.5891,73.3958,73.5569,16421.0
2016-04-25 10:35:00,91.39,91.47,91.3,91.35,12340.0,73.581,73.6454,73.5086,73.5488,12340.0
2016-04-25 10:40:00,91.31,91.5,91.1,91.13,15481.0,73.5166,73.6696,73.3475,73.3717,15481.0
2016-04-25 10:45:00,91.15,91.48,91.14,91.44,11602.0,73.3878,73.6535,73.3797,73.6213,11602.0
2016-04-25 10:50:00,91.49,91.57,91.37,91.56,7350.0,73.6615,73.7259,73.5649,73.7179,7350.0
2016-04-25 10:55:00,91.56,91.66,91.42,91.43,9651.0,73.7179,73.7984,73.6052,73.6132,9651.0
2016-04-25 11:00:00,91.42,91.42,91.3,91.36,11155.0,73.6052,73.6052,73.5086,73.5569,11155.0
2016-04-25 11:05:00,91.38,91.44,91.24,91.29,7200.0,73.573,73.6213,73.4602,73.5005,7200.0
2016-04-25 11:10:00,91.31,91.46,91.31,91.39,7622.0,73.5166,73.6374,73.5166,73.581,7622.0
2016-04-25 11:15:00,91.39,91.54,91.37,91.48,9068.0,73.581,73.7018,73.5649,73.6535,9068.0
2016-04-25 11:20:00,91.47,91.53,91.44,91.52,11153.0,73.6454,73.6937,73.6213,73.6857,11153.0
2016-04-25 11:25:00,91.56,91.59,91.46,91.53,10630.0,73.7179,73.742,73.6374,73.6937,10630.0
2016-04-25 11:30:00,91.51,91.59,91.47,91.56,8989.0,73.6776,73.742,73.6454,73.7179,8989.0
2016-04-25 11:35:00,91.53,91.62,91.5,91.51,21832.0,73.6937,73.7662,73.6696,73.6776,21832.0
2016-04-25 11:40:00,91.51,91.64,91.5,91.64,13388.0,73.6776,73.7823,73.6696,73.7823,13388.0
2016-04-25 11:45:00,91.66,91.97,91.66,91.76,23169.0,73.7984,74.048,73.7984,73.8789,23169.0
2016-04-25 11:50:00,91.79,91.94,91.76,91.94,13339.0,73.9031,74.0238,73.8789,74.0238,13339.0
2016-04-25 11:55:00,91.91,91.91,91.77,91.9,14696.0,73.9997,73.9997,73.887,73.9916,14696.0
2016-04-25 12:00:00,91.86,91.88,91.77,91.8,15234.0,73.9594,73.9755,73.887,73.9111,15234.0
2016-04-25 12:05:00,91.78,91.89,91.77,91.89,12002.0,73.895,73.9836,73.887,73.9836,12002.0
2016-04-25 12:10:00,91.88,91.89,91.78,91.88,10509.0,73.9755,73.9836,73.895,73.9755,10509.0
2016-04-25 12:15:00,91.9,91.98,91.89,91.9,14257.0,73.9916,74.056,73.9836,73.9916,14257.0
2016-04-25 12:20:00,91.88,91.88,91.75,91.78,9729.0,73.9755,73.9755,73.8709,73.895,9729.0
2016-04-25 12:25:00,91.73,91.76,91.66,91.75,28028.0,73.8548,73.8789,73.7984,73.8709,28028.0
2016-04-25 12:30:00,91.75,91.81,91.64,91.64,36637.0,73.8709,73.9192,73.7823,73.7823,36637.0
2016-04-25 12:35:00,91.63,91.65,91.52,91.52,7007.0,73.7742,73.7904,73.6857,73.6857,7007.0
2016-04-25 12:40:00,91.52,91.74,91.52,91.74,6102.0,73.6857,73.8628,73.6857,73.8628,6102.0
2016-04-25 12:45:00,91.71,91.73,91.68,91.69,10790.0,73.8387,73.8548,73.8145,73.8226,10790.0
2016-04-25 12:50:00,91.7,91.94,91.69,91.89,12029.0,73.8306,74.0238,73.8226,73.9836,12029.0
2016-04-25 12:55:00,91.9,91.9,91.79,91.79,5230.0,73.9916,73.9916,73.9031,73.9031,5230.0
2016-04-25 13:00:00,91.83,91.89,91.75,91.85,7906.0,73.9353,73.9836,73.8709,73.9514,7906.0
2016-04-25 13:05:00,91.83,91.93,91.79,91.79,9859.0,73.9353,74.0158,73.9031,73.9031,9859.0
2016-04-25 13:10:00,91.83,91.9,91.82,91.86,8508.0,73.9353,73.9916,73.9272,73.9594,8508.0
2016-04-25 13:15:00,91.86,91.86,91.82,91.86,5830.0,73.9594,73.9594,73.9272,73.9594,5830.0
2016-04-25 13:20:00,91.87,91.9,91.78,91.8,8464.0,73.9675,73.9916,73.895,73.9111,8464.0
2016-04-25 13:25:00,91.79,91.81,91.68,91.68,8420.0,73.9031,73.9192,73.8145,73.8145,8420.0
2016-04-25 13:30:00,91.69,91.71,91.66,91.66,5053.0,73.8226,73.8387,73.7984,73.7984,5053.0
2016-04-25 13:35:00,91.67,91.71,91.59,91.6,10879.0,73.8065,73.8387,73.742,73.7501,10879.0
2016-04-25 13:40:00,91.59,91.68,91.59,91.67,5598.0,73.742,73.8145,73.742,73.8065,5598.0
2016-04-25 13:45:00,91.66,91.71,91.61,91.67,9268.0,73.7984,73.8387,73.7581,73.8065,9268.0
2016-04-25 13:50:00,91.69,91.74,91.66,91.68,7439.0,73.8226,73.8628,73.7984,73.8145,7439.0
2016-04-25 13:55:00,91.71,91.86,91.7,91.86,12438.0,73.8387,73.9594,73.8306,73.9594,12438.0
2016-04-25 14:00:00,91.86,91.87,91.75,91.75,14862.0,73.9594,73.9675,73.8709,73.8709,14862.0
2016-04-25 14:05:00,91.78,91.78,91.58,91.58,14134.0,73.895,73.895,73.734,73.734,14134.0
2016-04-25 14:10:00,91.58,91.63,91.55,91.63,6608.0,73.734,73.7742,73.7098,73.7742,6608.0
2016-04-25 14:15:00,91.62,91.63,91.5,91.6,20014.0,73.7662,73.7742,73.6696,73.7501,20014.0
2016-04-25 14:20:00,91.6,91.6,91.5,91.51,20401.0,73.7501,73.7501,73.6696,73.6776,20401.0
2016-04-25 14:25:00,91.52,91.59,91.51,91.58,6140.0,73.6857,73.742,73.6776,73.734,6140.0
2016-04-25 14:30:00,91.58,91.58,91.47,91.47,20838.0,73.734,73.734,73.6454,73.6454,20838.0
2016-04-25 14:35:00,91.5,91.56,91.49,91.53,19507.0,73.6696,73.7179,73.6615,73.6937,19507.0
2016-04-25 14:40:00,91.51,91.51,91.44,91.46,10688.0,73.6776,73.6776,73.6213,73.6374,10688.0
2016-04-25 14:45:00,91.46,91.47,91.3,91.32,21786.0,73.6374,73.6454,73.5086,73.5247,21786.0
2016-04-25 14:50:00,91.32,91.34,91.26,91.31,18090.0,73.5247,73.5408,73.4764,73.5166,18090.0
2016-04-25 14:55:00,91.31,91.35,91.26,91.27,25799.0,73.5166,73.5488,73.4764,73.4844,25799.0
2016-04-25 15:00:00,91.26,91.3,91.21,91.26,33228.0,73.4764,73.5086,73.4361,73.4764,33228.0
2016-04-25 15:05:00,91.26,91.32,91.25,91.28,17065.0,73.4764,73.5247,73.4683,73.4925,17065.0
2016-04-25 15:10:00,91.29,91.45,91.29,91.41,40202.0,73.5005,73.6293,73.5005,73.5971,40202.0
2016-04-25 15:15:00,91.42,91.49,91.41,91.48,24403.0,73.6052,73.6615,73.5971,73.6535,24403.0
2016-04-25 15:20:00,91.48,91.54,91.42,91.54,21933.0,73.6535,73.7018,73.6052,73.7018,21933.0
2016-04-25 15:25:00,91.54,91.54,91.46,91.48,17917.0,73.7018,73.7018,73.6374,73.6535,17917.0
2016-04-25 15:30:00,91.48,91.49,91.31,91.38,29611.0,73.6535,73.6615,73.5166,73.573,29611.0
2016-04-25 15:35:00,91.38,91.44,91.27,91.28,46673.0,73.573,73.6213,73.4844,73.4925,46673.0
2016-04-25 15:40:00,91.29,91.37,91.27,91.31,47907.0,73.5005,73.5649,73.4844,73.5166,47907.0
2016-04-25 15:45:00,91.3,91.36,91.28,91.36,26932.0,73.5086,73.5569,73.4925,73.5569,26932.0
2016-04-25 15:50:00,91.36,91.36,91.22,91.26,60085.0,73.5569,73.5569,73.4441,73.4764,60085.0
2016-04-25 15:55:00,91.26,91.41,91.26,91.37,100946.0,73.4764,73.5971,73.4764,73.5649,100946.0
2016-04-26 09:30:00,88.16,90.0,87.92,89.27,196388.0,70.9804,72.4619,70.7872,71.8741,196388.0
2016-04-26 09:35:00,89.23,89.28,88.5,88.95,137162.0,71.8419,71.8822,71.2542,71.6165,137162.0
2016-04-26 09:40:00,88.94,89.72,88.22,89.72,92610.0,71.6084,72.2364,71.0287,72.2364,92610.0
2016-04-26 09:45:00,89.71,89.99,89.04,89.86,92384.0,72.2284,72.4538,71.689,72.3492,92384.0
2016-04-26 09:50:00,89.85,89.86,88.74,89.12,50699.0,72.3411,72.3492,71.4474,71.7534,50699.0
2016-04-26 09:55:00,89.13,89.6,88.78,89.23,55641.0,71.7614,72.1398,71.4796,71.8419,55641.0
2016-04-26 10:00:00,89.08,89.45,89.0,89.31,40452.0,71.7212,72.0191,71.6568,71.9063,40452.0
2016-04-26 10:05:00,89.32,89.41,89.04,89.13,23752.0,71.9144,71.9869,71.689,71.7614,23752.0
2016-04-26 10:10:00,89.12,89.3,89.08,89.17,30385.0,71.7534,71.8983,71.7212,71.7936,30385.0
2016-04-26 10:15:00,89.16,89.23,88.98,89.14,30246.0,71.7856,71.8419,71.6407,71.7695,30246.0
2016-04-26 10:20:00,89.14,89.16,89.0,89.09,37788.0,71.7695,71.7856,71.6568,71.7292,37788.0
2016-04-26 10:25:00,89.08,89.09,88.83,89.03,54311.0,71.7212,71.7292,71.5199,71.6809,54311.0
2016-04-26 10:30:00,88.97,89.23,88.95,89.23,21281.0,71.6326,71.8419,71.6165,71.8419,21281.0
2016-04-26 10:35:00,89.22,89.3,89.13,89.3,24251.0,71.8339,71.8983,71.7614,71.8983,24251.0
2016-04-26 10:40:00,89.3,89.3,89.11,89.29,13136.0,71.8983,71.8983,71.7453,71.8902,13136.0
2016-04-26 10:45:00,89.3,89.99,89.28,89.83,49536.0,71.8983,72.4538,71.8822,72.325,49536.0
2016-04-26 10:50:00,89.82,89.82,89.53,89.57,13892.0,72.317,72.317,72.0835,72.1157,13892.0
2016-04-26 10:55:00,89.63,89.89,89.63,89.71,17745.0,72.164,72.3733,72.164,72.2284,17745.0
2016-04-26 11:00:00,89.7,89.84,89.47,89.5,15917.0,72.2203,72.3331,72.0352,72.0593,15917.0
2016-04-26 11:05:00,89.46,89.85,89.46,89.68,9658.0,72.0271,72.3411,72.0271,72.2042,9658.0
2016-04-26 11:10:00,89.7,89.99,89.67,89.75,15512.0,72.2203,72.4538,72.1962,72.2606,15512.0
2016-04-26 11:15:00,89.75,89.94,89.67,89.79,10219.0,72.2606,72.4136,72.1962,72.2928,10219.0
2016-04-26 11:20:00,89.89,89.9,89.65,89.74,11872.0,72.3733,72.3814,72.1801,72.2526,11872.0
2016-04-26 11:25:00,89.77,89.9,89.53,89.74,11283.0,72.2767,72.3814,72.0835,72.2526,11283.0
2016-04-26 11:30:00,89.68,89.78,89.27,89.37,125534.0,72.2042,72.2848,71.8741,71.9547,125534.0
2016-04-26 11:35:00,89.4,89.69,89.39,89.68,19491.0,71.9788,72.2123,71.9708,72.2042,19491.0
2016-04-26 11:40:00,89.69,89.71,89.52,89.52,46725.0,72.2123,72.2284,72.0754,72.0754,46725.0
2016-04-26 11:45:00,89.54,89.54,89.41,89.51,21968.0,72.0915,72.0915,71.9869,72.0674,21968.0
2016-04-26 11:50:00,89.61,89.7,89.49,89.5,10372.0,72.1479,72.2203,72.0513,72.0593,10372.0
2016-04-26 11:55:00,89.53,89.63,89.44,89.62,22585.0,72.0835,72.164,72.011,72.1559,22585.0
2016-04-26 12:00:00,89.6,89.61,89.46,89.46,38643.0,72.1398,72.1479,72.0271,72.0271,38643.0
2016-04-26 12:05:00,89.44,89.68,89.44,89.63,24105.0,72.011,72.2042,72.011,72.164,24105.0
2016-04-26 12:10:00,89.63,89.63,89.44,89.51,33855.0,72.164,72.164,72.011,72.0674,33855.0
2016-04-26 12:15:00,89.5,89.51,89.11,89.15,14681.0,72.0593,72.0674,71.7453,71.7775,14681.0
2016-04-26 12:20:00,89.18,89.21,89.03,89.14,28446.0,71.8017,71.8258,71.6809,71.7695,28446.0
2016-04-26 12:25:00,89.14,89.34,89.11,89.25,19801.0,71.7695,71.9305,71.7453,71.858,19801.0
2016-04-26 12:30:00,89.22,89.26,89.09,89.09,8175.0,71.8339,71.8661,71.7292,71.7292,8175.0
2016-04-26 12:35:00,89.08,89.18,88.98,89.06,16977.0,71.7212,71.8017,71.6407,71.7051,16977.0
2016-04-26 12:40:00,89.08,89.13,89.07,89.1,10011.0,71.7212,71.7614,71.7131,71.7373,10011.0
2016-04-26 12:45:00,89.09,89.09,88.96,89.02,15697.0,71.7292,71.7292,71.6245,71.6729,15697.0
2016-04-26 12:50:00,89.03,89.11,89.03,89.11,13584.0,71.6809,71.7453,71.6809,71.7453,13584.0
2016-04-26 12:55:00,89.12,89.28,89.03,89.21,26031.0,71.7534,71.8822,71.6809,71.8258,26031.0
2016-04-26 13:00:00,89.22,89.26,89.04,89.11,14282.0,71.8339,71.8661,71.689,71.7453,14282.0
2016-04-26 13:05:00,89.09,89.18,89.07,89.15,9687.0,71.7292,71.8017,71.7131,71.7775,9687.0
2016-04-26 13:10:00,89.14,89.2,89.02,89.06,14706.0,71.7695,71.8178,71.6729,71.7051,14706.0
2016-04-26 13:15:00,89.06,89.18,89.05,89.17,13229.0,71.7051,71.8017,71.697,71.7936,13229.0
2016-04-26 13:20:00,89.18,89.26,89.12,89.2,12605.0,71.8017,71.8661,71.7534,71.8178,12605.0
2016-04-26 13:25:00,89.23,89.25,89.1,89.15,11308.0,71.8419,71.858,71.7373,71.7775,11308.0
2016-04-26 13:30:00,89.12,89.25,89.12,89.22,21105.0,71.7534,71.858,71.7534,71.8339,21105.0
2016-04-26 13:35:00,89.24,89.25,89.13,89.25,11216.0,71.85,71.858,71.7614,71.858,11216.0
2016-04-26 13:40:00,89.26,89.28,89.2,89.25,36250.0,71.8661,71.8822,71.8178,71.858,36250.0
2016-04-26 13:45:00,89.26,89.38,89.17,89.18,24091.0,71.8661,71.9627,71.7936,71.8017,24091.0
2016-04-26 13:50:00,89.2,89.28,89.11,89.28,7309.0,71.8178,71.8822,71.7453,71.8822,7309.0
2016-04-26 13:55:00,89.29,89.44,89.28,89.4,30292.0,71.8902,72.011,71.8822,71.9788,30292.0
2016-04-26 14:00:00,89.42,89.58,89.4,89.46,22993.0,71.9949,72.1237,71.9788,72.0271,22993.0
2016-04-26 14:05:00,89.48,89.57,89.42,89.47,32849.0,72.0432,72.1157,71.9949,72.0352,32849.0
2016-04-26 14:10:00,89.48,89.6,89.45,89.52,18651.0,72.0432,72.1398,72.0191,72.0754,18651.0
2016-04-26 14:15:00,89.52,89.67,89.52,89.63,21467.0,72.0754,72.1962,72.0754,72.164,21467.0
2016-04-26 14:20:00,89.64,89.77,89.62,89.75,23980.0,72.172,72.2767,72.1559,72.2606,23980.0
2016-04-26 14:25:00,89.74,89.87,89.73,89.84,29429.0,72.2526,72.3572,72.2445,72.3331,29429.0
2016-04-26 14:30:00,89.83,89.87,89.45,89.52,32746.0,72.325,72.3572,72.0191,72.0754,32746.0
2016-04-26 14:35:00,89.52,89.6,89.48,89.58,12690.0,72.0754,72.1398,72.0432,72.1237,12690.0
2016-04-26 14:40:00,89.55,89.67,89.51,89.67,17781.0,72.0996,72.1962,72.0674,72.1962,17781.0
2016-04-26 14:45:00,89.67,89.67,89.57,89.63,14985.0,72.1962,72.1962,72.1157,72.164,14985.0
2016-04-26 14:50:00,89.65,89.68,89.5,89.5,16882.0,72.1801,72.2042,72.0593,72.0593,16882.0
2016-04-26 14:55:00,89.51,89.54,89.39,89.41,18109.0,72.0674,72.0915,71.9708,71.9869,18109.0
2016-04-26 15:00:00,89.39,89.54,89.37,89.51,23106.0,71.9708,72.0915,71.9547,72.0674,23106.0
2016-04-26 15:05:00,89.5,89.57,89.41,89.5,34114.0,72.0593,72.1157,71.9869,72.0593,34114.0
2016-04-26 15:10:00,89.49,89.58,89.46,89.54,35019.0,72.0513,72.1237,72.0271,72.0915,35019.0
2016-04-26 15:15:00,89.55,89.58,89.4,89.43,26883.0,72.0996,72.1237,71.9788,72.003,26883.0
2016-04-26 15:20:00,89.4,89.55,89.37,89.5,19897.0,71.9788,72.0996,71.9547,72.0593,19897.0
2016-04-26 15:25:00,89.48,89.69,89.47,89.68,22634.0,72.0432,72.2123,72.0352,72.2042,22634.0
2016-04-26 15:30:00,89.7,89.83,89.67,89.7,27900.0,72.2203,72.325,72.1962,72.2203,27900.0
2016-04-26 15:35:00,89.68,89.76,89.58,89.59,30981.0,72.2042,72.2687,72.1237,72.1318,30981.0
2016-04-26 15:40:00,89.58,89.64,89.56,89.62,43302.0,72.1237,72.172,72.1076,72.1559,43302.0
2016-04-26 15:45:00,89.61,89.61,89.5,89.51,47533.0,72.1479,72.1479,72.0593,72.0674,47533.0
2016-04-26 15:50:00,89.52,89.53,89.44,89.48,60593.0,72.0754,72.0835,72.011,72.0432,60593.0
2016-04-26 15:55:00,89.47,89.61,89.47,89.57,59272.0,72.0352,72.1479,72.0352,72.1157,59272.0
2016-04-27 09:30:00,89.84,90.1,89.39,89.88,26630.0,72.3331,72.5424,71.9708,72.3653,26630.0
2016-04-27 09:35:00,89.88,90.0,89.67,89.71,7500.0,72.3653,72.4619,72.1962,72.2284,7500.0
2016-04-27 09:40:00,89.78,90.03,89.78,90.0,15105.0,72.2848,72.486,72.2848,72.4619,15105.0
2016-04-27 09:45:00,90.0,90.21,89.92,90.14,35404.0,72.4619,72.631,72.3975,72.5746,35404.0
2016-04-27 09:50:00,90.13,90.43,90.07,90.4,33588.0,72.5666,72.8081,72.5182,72.7839,33588.0
2016-04-27 09:55:00,90.39,90.51,90.32,90.51,36268.0,72.7759,72.8725,72.7195,72.8725,36268.0
2016-04-27 10:00:00,90.51,90.56,90.32,90.39,22406.0,72.8725,72.9128,72.7195,72.7759,22406.0
2016-04-27 10:05:00,90.4,90.42,90.03,90.1,24535.0,72.7839,72.8,72.486,72.5424,24535.0
2016-04-27 10:10:00,90.12,90.22,90.03,90.03,28417.0,72.5585,72.639,72.486,72.486,28417.0
2016-04-27 10:15:00,90.05,90.07,89.82,89.82,38343.0,72.5021,72.5182,72.317,72.317,38343.0
2016-04-27 10:20:00,89.85,90.22,89.79,90.19,43730.0,72.3411,72.639,72.2928,72.6149,43730.0
2016-04-27 10:25:00,90.2,90.41,90.15,90.41,33099.0,72.6229,72.792,72.5827,72.792,33099.0
2016-04-27 10:30:00,90.38,90.44,90.06,90.08,38571.0,72.7678,72.8161,72.5102,72.5263,38571.0
2016-04-27 10:35:00,90.07,90.12,89.96,90.05,40002.0,72.5182,72.5585,72.4297,72.5021,40002.0
2016-04-27 10:40:00,90.03,90.06,89.93,89.98,34939.0,72.486,72.5102,72.4055,72.4458,34939.0
2016-04-27 10:45:00,89.98,90.08,89.96,90.05,53816.0,72.4458,72.5263,72.4297,72.5021,53816.0
2016-04-27 10:50:00,90.05,90.12,90.05,90.09,35344.0,72.5021,72.5585,72.5021,72.5343,35344.0
2016-04-27 10:55:00,90.1,90.13,90.03,90.07,35450.0,72.5424,72.5666,72.486,72.5182,35450.0
2016-04-27 11:00:00,90.09,90.11,90.01,90.11,28034.0,72.5343,72.5504,72.4699,72.5504,28034.0
2016-04-27 11:05:00,90.12,90.12,90.0,90.0,26708.0,72.5585,72.5585,72.4619,72.4619,26708.0
2016-04-27 11:10:00,90.01,90.11,90.01,90.11,19002.0,72.4699,72.5504,72.4699,72.5504,19002.0
2016-04-27 11:15:00,90.1,90.12,90.04,90.08,21474.0,72.5424,72.5585,72.4941,72.5263,21474.0
2016-04-27 11:20:00,90.08,90.17,90.06,90.17,24134.0,72.5263,72.5988,72.5102,72.5988,24134.0
2016-04-27 11:25:00,90.18,90.2,90.09,90.17,17939.0,72.6068,72.6229,72.5343,72.5988,17939.0
2016-04-27 11:30:00,90.19,90.28,90.18,90.27,25249.0,72.6149,72.6873,72.6068,72.6793,25249.0
2016-04-27 11:35:00,90.28,90.32,90.17,90.23,31425.0,72.6873,72.7195,72.5988,72.6471,31425.0
2016-04-27 11:40:00,90.24,90.33,90.22,90.28,19572.0,72.6551,72.7276,72.639,72.6873,19572.0
2016-04-27 11:45:00,90.27,90.28,90.13,90.13,10837.0,72.6793,72.6873,72.5666,72.5666,10837.0
2016-04-27 11:50:00,90.13,90.13,90.05,90.09,10636.0,72.5666,72.5666,72.5021,72.5343,10636.0
2016-04-27 11:55:00,90.09,90.11,90.07,90.11,7195.0,72.5343,72.5504,72.5182,72.5504,7195.0
2016-04-27 12:00:00,90.12,90.13,90.01,90.01,8284.0,72.5585,72.5666,72.4699,72.4699,8284.0
2016-04-27 12:05:00,90.01,90.06,89.98,89.98,18920.0,72.4699,72.5102,72.4458,72.4458,18920.0
2016-04-27 12:10:00,89.96,90.07,89.96,90.02,9450.0,72.4297,72.5182,72.4297,72.478,9450.0
2016-04-27 12:15:00,90.06,90.08,89.98,90.02,10863.0,72.5102,72.5263,72.4458,72.478,10863.0
2016-04-27 12:20:00,90.01,90.02,89.91,89.94,24133.0,72.4699,72.478,72.3894,72.4136,24133.0
2016-04-27 12:25:00,89.95,89.97,89.8,89.82,11366.0,72.4216,72.4377,72.3009,72.317,11366.0
2016-04-27 12:30:00,89.82,89.85,89.76,89.79,9312.0,72.317,72.3411,72.2687,72.2928,9312.0
2016-04-27 12:35:00,89.82,89.88,89.79,89.88,8612.0,72.317,72.3653,72.2928,72.3653,8612.0
2016-04-27 12:40:00,89.89,89.89,89.77,89.83,7809.0,72.3733,72.3733,72.2767,72.325,7809.0
2016-04-27 12:45:00,89.83,90.01,89.83,90.0,18146.0,72.325,72.4699,72.325,72.4619,18146.0
2016-04-27 12:50:00,90.0,90.02,89.94,89.97,10719.0,72.4619,72.478,72.4136,72.4377,10719.0
2016-04-27 12:55:00,89.96,90.01,89.93,90.0,6202.0,72.4297,72.4699,72.4055,72.4619,6202.0
2016-04-27 13:00:00,90.0,90.0,89.8,89.8,8344.0,72.4619,72.4619,72.3009,72.3009,8344.0
2016-04-27 13:05:00,89.8,89.81,89.69,89.69,8620.0,72.3009,72.3089,72.2123,72.2123,8620.0
2016-04-27 13:10:00,89.69,89.8,89.69,89.73,13052.0,72.2123,72.3009,72.2123,72.2445,13052.0
2016-04-27 13:15:00,89.73,89.74,89.61,89.65,6800.0,72.2445,72.2526,72.1479,72.1801,6800.0
2016-04-27 13:20:00,89.64,89.66,89.55,89.65,6721.0,72.172,72.1881,72.0996,72.1801,6721.0
2016-04-27 13:25:00,89.69,89.85,89.64,89.67,48148.0,72.2123,72.3411,72.172,72.1962,48148.0
2016-04-27 13:30:00,89.66,89.74,89.66,89.72,11233.0,72.1881,72.2526,72.1881,72.2364,11233.0
2016-04-27 13:35:00,89.72,89.73,89.65,89.73,12222.0,72.2364,72.2445,72.1801,72.2445,12222.0
2016-04-27 13:40:00,89.72,89.81,89.7,89.79,16824.0,72.2364,72.3089,72.2203,72.2928,16824.0
2016-04-27 13:45:00,89.81,89.87,89.74,89.86,14991.0,72.3089,72.3572,72.2526,72.3492,14991.0
2016-04-27 13:50:00,89.85,89.98,89.85,89.9,29015.0,72.3411,72.4458,72.3411,72.3814,29015.0
2016-04-27 13:55:00,89.9,89.96,89.89,89.9,38664.0,72.3814,72.4297,72.3733,72.3814,38664.0
2016-04-27 14:00:00,89.91,89.94,89.84,89.9,40368.0,72.3894,72.4136,72.3331,72.3814,40368.0
2016-04-27 14:05:00,89.9,90.27,89.9,90.12,66997.0,72.3814,72.6793,72.3814,72.5585,66997.0
2016-04-27 14:10:00,90.11,90.31,90.07,90.16,21868.0,72.5504,72.7115,72.5182,72.5907,21868.0
2016-04-27 14:15:00,90.17,90.61,90.17,90.57,25661.0,72.5988,72.953,72.5988,72.9208,25661.0
2016-04-27 14:20:00,90.61,90.71,90.54,90.67,15614.0,72.953,73.0335,72.8967,73.0013,15614.0
2016-04-27 14:25:00,90.65,90.75,90.61,90.74,18931.0,72.9852,73.0657,72.953,73.0577,18931.0
2016-04-27 14:30:00,90.75,90.9,90.65,90.75,43110.0,73.0657,73.1865,72.9852,73.0657,43110.0
2016-04-27 14:35:00,90.76,90.88,90.76,90.8,20537.0,73.0738,73.1704,73.0738,73.106,20537.0
2016-04-27 14:40:00,90.81,91.0,90.81,90.88,27084.0,73.114,73.267,73.114,73.1704,27084.0
2016-04-27 14:45:00,90.9,91.02,90.89,91.02,14562.0,73.1865,73.2831,73.1785,73.2831,14562.0
2016-04-27 14:50:00,90.98,91.1,90.92,91.08,17270.0,73.2509,73.3475,73.2026,73.3314,17270.0
2016-04-27 14:55:00,91.07,91.12,90.95,90.97,12813.0,73.3234,73.3636,73.2268,73.2429,12813.0
2016-04-27 15:00:00,90.95,91.01,90.85,90.95,23956.0,73.2268,73.2751,73.1462,73.2268,23956.0
2016-04-27 15:05:00,90.95,90.97,90.76,90.77,23987.0,73.2268,73.2429,73.0738,73.0818,23987.0
2016-04-27 15:10:00,90.79,91.09,90.79,90.95,29644.0,73.0979,73.3395,73.0979,73.2268,29644.0
2016-04-27 15:15:00,90.96,91.03,90.93,90.95,19464.0,73.2348,73.2912,73.2107,73.2268,19464.0
2016-04-27 15:20:00,90.95,91.0,90.93,90.96,17643.0,73.2268,73.267,73.2107,73.2348,17643.0
2016-04-27 15:25:00,90.99,91.04,90.92,90.96,22298.0,73.259,73.2992,73.2026,73.2348,22298.0
2016-04-27 15:30:00,90.97,91.01,90.92,90.95,39388.0,73.2429,73.2751,73.2026,73.2268,39388.0
2016-04-27 15:35:00,90.95,91.05,90.93,91.02,24194.0,73.2268,73.3073,73.2107,73.2831,24194.0
2016-04-27 15:40:00,91.0,91.05,90.96,90.97,36954.0,73.267,73.3073,73.2348,73.2429,36954.0
2016-04-27 15:45:00,90.98,91.04,90.89,90.94,37384.0,73.2509,73.2992,73.1785,73.2187,37384.0
2016-04-27 15:50:00,90.93,90.93,90.82,90.92,55667.0,73.2107,73.2107,73.1221,73.2026,55667.0
2016-04-27 15:55:00,90.92,90.95,90.87,90.89,103664.0,73.2026,73.2268,73.1623,73.1785,103664.0
2016-04-28 09:30:00,90.5,90.87,90.22,90.73,9193.0,72.8645,73.1623,72.639,73.0496,9193.0
2016-04-28 09:35:00,90.77,91.3,90.76,91.23,18519.0,73.0818,73.5086,73.0738,73.4522,18519.0
2016-04-28 09:40:00,91.19,91.33,91.11,91.3,11915.0,73.42,73.5327,73.3556,73.5086,11915.0
2016-04-28 09:45:00,91.3,91.75,91.21,91.7,15593.0,73.5086,73.8709,73.4361,73.8306,15593.0
2016-04-28 09:50:00,91.71,91.72,91.47,91.55,6010.0,73.8387,73.8467,73.6454,73.7098,6010.0
2016-04-28 09:55:00,91.54,91.54,91.38,91.51,11110.0,73.7018,73.7018,73.573,73.6776,11110.0
2016-04-28 10:00:00,91.61,91.61,91.38,91.51,7356.0,73.7581,73.7581,73.573,73.6776,7356.0
2016-04-28 10:05:00,91.48,91.74,91.48,91.67,9102.0,73.6535,73.8628,73.6535,73.8065,9102.0
2016-04-28 10:10:00,91.66,91.68,91.15,91.36,28822.0,73.7984,73.8145,73.3878,73.5569,28822.0
2016-04-28 10:15:00,91.36,91.5,91.27,91.27,12817.0,73.5569,73.6696,73.4844,73.4844,12817.0
2016-04-28 10:20:00,91.33,91.49,91.26,91.45,16882.0,73.5327,73.6615,73.4764,73.6293,16882.0
2016-04-28 10:25:00,91.46,91.46,91.17,91.26,7738.0,73.6374,73.6374,73.4039,73.4764,7738.0
2016-04-28 10:30:00,91.3,91.3,91.05,91.06,12970.0,73.5086,73.5086,73.3073,73.3153,12970.0
2016-04-28 10:35:00,91.06,91.11,91.03,91.08,8901.0,73.3153,73.3556,73.2912,73.3314,8901.0
2016-04-28 10:40:00,91.1,91.19,91.04,91.19,7557.0,73.3475,73.42,73.2992,73.42,7557.0
2016-04-28 10:45:00,91.23,91.29,91.21,91.25,7492.0,73.4522,73.5005,73.4361,73.4683,7492.0
2016-04-28 10:50:00,91.27,91.27,91.18,91.19,10161.0,73.4844,73.4844,73.4119,73.42,10161.0
2016-04-28 10:55:00,91.19,91.29,91.11,91.26,8400.0,73.42,73.5005,73.3556,73.4764,8400.0
2016-04-28 11:00:00,91.25,91.26,91.08,91.09,10054.0,73.4683,73.4764,73.3314,73.3395,10054.0
2016-04-28 11:05:00,91.09,91.15,91.05,91.09,5548.0,73.3395,73.3878,73.3073,73.3395,5548.0
2016-04-28 11:10:00,91.09,91.23,91.09,91.1,6000.0,73.3395,73.4522,73.3395,73.3475,6000.0
2016-04-28 11:15:00,91.1,91.13,91.06,91.12,5976.0,73.3475,73.3717,73.3153,73.3636,5976.0
2016-04-28 11:20:00,91.15,91.29,91.13,91.18,8189.0,73.3878,73.5005,73.3717,73.4119,8189.0
2016-04-28 11:25:00,91.19,91.31,91.14,91.26,13178.0,73.42,73.5166,73.3797,73.4764,13178.0
2016-04-28 11:30:00,91.23,91.33,91.22,91.24,20088.0,73.4522,73.5327,73.4441,73.4602,20088.0
2016-04-28 11:35:00,91.24,91.31,91.21,91.24,14600.0,73.4602,73.5166,73.4361,73.4602,14600.0
2016-04-28 11:40:00,91.25,91.34,91.2,91.3,17006.0,73.4683,73.5408,73.428,73.5086,17006.0
2016-04-28 11:45:00,91.29,91.33,91.22,91.28,13565.0,73.5005,73.5327,73.4441,73.4925,13565.0
2016-04-28 11:50:00,91.29,91.47,91.29,91.47,10120.0,73.5005,73.6454,73.5005,73.6454,10120.0
2016-04-28 11:55:00,91.46,91.5,91.35,91.41,11955.0,73.6374,73.6696,73.5488,73.5971,11955.0
2016-04-28 12:00:00,91.4,91.43,91.26,91.29,20379.0,73.5891,73.6132,73.4764,73.5005,20379.0
2016-04-28 12:05:00,91.27,91.29,91.1,91.11,21521.0,73.4844,73.5005,73.3475,73.3556,21521.0
2016-04-28 12:10:00,91.14,91.29,91.11,91.24,5499.0,73.3797,73.5005,73.3556,73.4602,5499.0
2016-04-28 12:15:00,91.26,91.26,91.17,91.2,3121.0,73.4764,73.4764,73.4039,73.428,3121.0
2016-04-28 12:20:00,91.21,91.43,91.21,91.42,9624.0,73.4361,73.6132,73.4361,73.6052,9624.0
2016-04-28 12:25:00,91.43,91.5,91.33,91.38,6687.0,73.6132,73.6696,73.5327,73.573,6687.0
2016-04-28 12:30:00,91.42,91.72,91.42,91.7,33818.0,73.6052,73.8467,73.6052,73.8306,33818.0
2016-04-28 12:35:00,91.72,91.84,91.68,91.8,13792.0,73.8467,73.9433,73.8145,73.9111,13792.0
2016-04-28 12:40:00,91.84,91.93,91.81,91.87,13144.0,73.9433,74.0158,73.9192,73.9675,13144.0
2016-04-28 12:45:00,91.9,91.91,91.82,91.91,3602.0,73.9916,73.9997,73.9272,73.9997,3602.0
2016-04-28 12:50:00,91.92,91.96,91.88,91.93,5075.0,74.0077,74.0399,73.9755,74.0158,5075.0
2016-04-28 12:55:00,91.93,92.0,91.92,91.93,15138.0,74.0158,74.0721,74.0077,74.0158,15138.0
2016-04-28 13:00:00,91.89,91.89,91.83,91.86,5719.0,73.9836,73.9836,73.9353,73.9594,5719.0
2016-04-28 13:05:00,91.83,91.98,91.82,91.97,20080.0,73.9353,74.056,73.9272,74.048,20080.0
2016-04-28 13:10:00,91.93,91.95,91.88,91.94,5337.0,74.0158,74.0319,73.9755,74.0238,5337.0
2016-04-28 13:15:00,91.95,91.95,91.7,91.7,6681.0,74.0319,74.0319,73.8306,73.8306,6681.0
2016-04-28 13:20:00,91.68,91.73,91.68,91.69,6660.0,73.8145,73.8548,73.8145,73.8226,6660.0
2016-04-28 13:25:00,91.68,91.74,91.65,91.74,12845.0,73.8145,73.8628,73.7904,73.8628,12845.0
2016-04-28 13:30:00,91.73,91.8,91.72,91.78,5631.0,73.8548,73.9111,73.8467,73.895,5631.0
2016-04-28 13:35:00,91.79,91.86,91.79,91.83,8952.0,73.9031,73.9594,73.9031,73.9353,8952.0
2016-04-28 13:40:00,91.85,91.89,91.84,91.86,5621.0,73.9514,73.9836,73.9433,73.9594,5621.0
2016-04-28 13:45:00,91.9,92.05,91.89,92.01,6435.0,73.9916,74.1124,73.9836,74.0802,6435.0
2016-04-28 13:50:00,92.0,92.05,92.0,92.0,6050.0,74.0721,74.1124,74.0721,74.0721,6050.0
2016-04-28 13:55:00,92.0,92.04,91.98,91.98,9303.0,74.0721,74.1044,74.056,74.056,9303.0
2016-04-28 14:00:00,91.98,91.98,91.83,91.83,6882.0,74.056,74.056,73.9353,73.9353,6882.0
2016-04-28 14:05:00,91.83,91.84,91.71,91.71,10486.0,73.9353,73.9433,73.8387,73.8387,10486.0
2016-04-28 14:10:00,91.71,91.83,91.71,91.78,11924.0,73.8387,73.9353,73.8387,73.895,11924.0
2016-04-28 14:15:00,91.76,91.84,91.74,91.84,5592.0,73.8789,73.9433,73.8628,73.9433,5592.0
2016-04-28 14:20:00,91.82,91.83,91.77,91.8,7751.0,73.9272,73.9353,73.887,73.9111,7751.0
2016-04-28 14:25:00,91.79,91.79,91.7,91.77,7144.0,73.9031,73.9031,73.8306,73.887,7144.0
2016-04-28 14:30:00,91.77,91.81,91.76,91.79,9400.0,73.887,73.9192,73.8789,73.9031,9400.0
2016-04-28 14:35:00,91.78,91.78,91.54,91.54,8625.0,73.895,73.895,73.7018,73.7018,8625.0
2016-04-28 14:40:00,91.53,91.75,91.53,91.65,14278.0,73.6937,73.8709,73.6937,73.7904,14278.0
2016-04-28 14:45:00,91.64,91.65,91.54,91.56,7315.0,73.7823,73.7904,73.7018,73.7179,7315.0
2016-04-28 14:50:00,91.54,91.62,91.52,91.56,14123.0,73.7018,73.7662,73.6857,73.7179,14123.0
2016-04-28 14:55:00,91.53,91.53,91.48,91.52,6799.0,73.6937,73.6937,73.6535,73.6857,6799.0
2016-04-28 15:00:00,91.53,91.58,91.52,91.57,10014.0,73.6937,73.734,73.6857,73.7259,10014.0
2016-04-28 15:05:00,91.57,91.6,91.54,91.59,9502.0,73.7259,73.7501,73.7018,73.742,9502.0
2016-04-28 15:10:00,91.58,91.58,91.36,91.38,12698.0,73.734,73.734,73.5569,73.573,12698.0
2016-04-28 15:15:00,91.39,91.49,91.33,91.49,41338.0,73.581,73.6615,73.5327,73.6615,41338.0
2016-04-28 15:20:00,91.5,91.56,91.44,91.44,15665.0,73.6696,73.7179,73.6213,73.6213,15665.0
2016-04-28 15:25:00,91.45,91.53,91.42,91.45,25277.0,73.6293,73.6937,73.6052,73.6293,25277.0
2016-04-28 15:30:00,91.45,91.59,91.44,91.48,43446.0,73.6293,73.742,73.6213,73.6535,43446.0
2016-04-28 15:35:00,91.5,91.55,91.46,91.49,22427.0,73.6696,73.7098,73.6374,73.6615,22427.0
2016-04-28 15:40:00,91.49,91.6,91.49,91.54,31370.0,73.6615,73.7501,73.6615,73.7018,31370.0
2016-04-28 15:45:00,91.54,91.62,91.53,91.56,41476.0,73.7018,73.7662,73.6937,73.7179,41476.0
2016-04-28 15:50:00,91.56,91.56,91.44,91.49,47202.0,73.7179,73.7179,73.6213,73.6615,47202.0
2016-04-28 15:55:00,91.49,91.66,91.45,91.66,78691.0,73.6615,73.7984,73.6293,73.7984,78691.0
2016-04-29 09:30:00,91.74,91.74,91.4,91.53,27752.0,73.8628,73.8628,73.5891,73.6937,27752.0
2016-04-29 09:35:00,91.44,91.71,91.42,91.67,14100.0,73.6213,73.8387,73.6052,73.8065,14100.0
2016-04-29 09:40:00,91.68,91.88,91.64,91.79,12638.0,73.8145,73.9755,73.7823,73.9031,12638.0
2016-04-29 09:45:00,91.84,92.0,91.82,91.91,9393.0,73.9433,74.0721,73.9272,73.9997,9393.0
2016-04-29 09:50:00,91.91,91.93,91.81,91.82,13139.0,73.9997,74.0158,73.9192,73.9272,13139.0
2016-04-29 09:55:00,91.8,92.03,91.72,92.03,5346.0,73.9111,74.0963,73.8467,74.0963,5346.0
2016-04-29 10:00:00,92.03,92.15,91.99,92.06,10449.0,74.0963,74.1929,74.0641,74.1205,10449.0
2016-04-29 10:05:00,92.08,92.1,91.99,92.0,8050.0,74.1366,74.1527,74.0641,74.0721,8050.0
2016-04-29 10:10:00,92.0,92.19,91.99,92.17,15875.0,74.0721,74.2251,74.0641,74.209,15875.0
2016-04-29 10:15:00,92.15,92.15,92.02,92.08,13367.0,74.1929,74.1929,74.0883,74.1366,13367.0
2016-04-29 10:20:00,92.06,92.21,92.03,92.07,9826.0,74.1205,74.2412,74.0963,74.1285,9826.0
2016-04-29 10:25:00,92.14,92.35,92.12,92.35,16150.0,74.1849,74.3539,74.1688,74.3539,16150.0
2016-04-29 10:30:00,92.37,92.46,92.27,92.46,5244.0,74.37,74.4425,74.2895,74.4425,5244.0
2016-04-29 10:35:00,92.48,92.49,92.44,92.45,9293.0,74.4586,74.4667,74.4264,74.4345,9293.0
2016-04-29 10:40:00,92.43,92.64,92.42,92.58,62426.0,74.4184,74.5874,74.4103,74.5391,62426.0
2016-04-29 10:45:00,92.55,92.55,92.2,92.25,16571.0,74.515,74.515,74.2332,74.2734,16571.0
2016-04-29 10:50:00,92.28,92.35,92.11,92.14,11629.0,74.2976,74.3539,74.1607,74.1849,11629.0
2016-04-29 10:55:00,92.16,92.18,92.0,92.07,12723.0,74.201,74.2171,74.0721,74.1285,12723.0
2016-04-29 11:00:00,92.1,92.17,91.98,92.11,37746.0,74.1527,74.209,74.056,74.1607,37746.0
2016-04-29 11:05:00,92.13,92.39,92.12,92.36,8781.0,74.1768,74.3862,74.1688,74.362,8781.0
2016-04-29 11:10:00,92.36,92.49,92.33,92.48,6429.0,74.362,74.4667,74.3378,74.4586,6429.0
2016-04-29 11:15:00,92.48,92.52,92.34,92.34,4856.0,74.4586,74.4908,74.3459,74.3459,4856.0
2016-04-29 11:20:00,92.34,92.39,92.27,92.29,10446.0,74.3459,74.3862,74.2895,74.3056,10446.0
2016-04-29 11:25:00,92.3,92.33,92.21,92.33,6932.0,74.3137,74.3378,74.2412,74.3378,6932.0
2016-04-29 11:30:00,92.31,92.32,92.17,92.26,7397.0,74.3217,74.3298,74.209,74.2815,7397.0
2016-04-29 11:35:00,92.25,92.29,92.17,92.17,18605.0,74.2734,74.3056,74.209,74.209,18605.0
2016-04-29 11:40:00,92.18,92.18,91.96,91.99,34761.0,74.2171,74.2171,74.0399,74.0641,34761.0
2016-04-29 11:45:00,91.99,92.04,91.97,92.02,6706.0,74.0641,74.1044,74.048,74.0883,6706.0
2016-04-29 11:50:00,92.0,92.03,91.85,91.95,35575.0,74.0721,74.0963,73.9514,74.0319,35575.0
2016-04-29 11:55:00,91.93,92.1,91.93,92.04,10090.0,74.0158,74.1527,74.0158,74.1044,10090.0
2016-04-29 12:00:00,92.07,92.1,92.0,92.0,12944.0,74.1285,74.1527,74.0721,74.0721,12944.0
2016-04-29 12:05:00,92.01,92.02,91.86,91.89,13716.0,74.0802,74.0883,73.9594,73.9836,13716.0
2016-04-29 12:10:00,91.9,92.04,91.9,92.0,8606.0,73.9916,74.1044,73.9916,74.0721,8606.0
2016-04-29 12:15:00,92.01,92.21,92.01,92.18,8402.0,74.0802,74.2412,74.0802,74.2171,8402.0
2016-04-29 12:20:00,92.21,92.26,92.18,92.18,7059.0,74.2412,74.2815,74.2171,74.2171,7059.0
2016-04-29 12:25:00,92.18,92.2,92.04,92.2,6879.0,74.2171,74.2332,74.1044,74.2332,6879.0
2016-04-29 12:30:00,92.16,92.18,92.08,92.16,7030.0,74.201,74.2171,74.1366,74.201,7030.0
2016-04-29 12:35:00,92.16,92.23,92.11,92.19,3400.0,74.201,74.2573,74.1607,74.2251,3400.0
2016-04-29 12:40:00,92.19,92.19,92.07,92.11,3076.0,74.2251,74.2251,74.1285,74.1607,3076.0
2016-04-29 12:45:00,92.12,92.18,92.09,92.13,13928.0,74.1688,74.2171,74.1446,74.1768,13928.0
2016-04-29 12:50:00,92.11,92.14,92.04,92.1,8414.0,74.1607,74.1849,74.1044,74.1527,8414.0
2016-04-29 12:55:00,92.1,92.13,92.05,92.13,7312.0,74.1527,74.1768,74.1124,74.1768,7312.0
2016-04-29 13:00:00,92.09,92.11,92.05,92.11,65330.0,74.1446,74.1607,74.1124,74.1607,65330.0
2016-04-29 13:05:00,92.08,92.27,92.06,92.23,12777.0,74.1366,74.2895,74.1205,74.2573,12777.0
2016-04-29 13:10:00,92.25,92.29,92.15,92.27,5288.0,74.2734,74.3056,74.1929,74.2895,5288.0
2016-04-29 13:15:00,92.26,92.28,92.21,92.25,9963.0,74.2815,74.2976,74.2412,74.2734,9963.0
2016-04-29 13:20:00,92.23,92.27,92.11,92.18,6792.0,74.2573,74.2895,74.1607,74.2171,6792.0
2016-04-29 13:25:00,92.15,92.17,92.1,92.15,8114.0,74.1929,74.209,74.1527,74.1929,8114.0
2016-04-29 13:30:00,92.17,92.2,92.14,92.19,13788.0,74.209,74.2332,74.1849,74.2251,13788.0
2016-04-29 13:35:00,92.18,92.19,92.13,92.16,8827.0,74.2171,74.2251,74.1768,74.201,8827.0
2016-04-29 13:40:00,92.14,92.19,92.14,92.15,12481.0,74.1849,74.2251,74.1849,74.1929,12481.0
2016-04-29 13:45:00,92.13,92.14,92.04,92.1,9981.0,74.1768,74.1849,74.1044,74.1527,9981.0
2016-04-29 13:50:00,92.11,92.11,92.0,92.1,12269.0,74.1607,74.1607,74.0721,74.1527,12269.0
2016-04-29 13:55:00,92.07,92.09,92.02,92.06,11954.0,74.1285,74.1446,74.0883,74.1205,11954.0
2016-04-29 14:00:00,92.06,92.14,92.05,92.14,6745.0,74.1205,74.1849,74.1124,74.1849,6745.0
2016-04-29 14:05:00,92.11,92.12,92.0,92.04,16050.0,74.1607,74.1688,74.0721,74.1044,16050.0
2016-04-29 14:10:00,92.06,92.14,92.06,92.14,10214.0,74.1205,74.1849,74.1205,74.1849,10214.0
2016-04-29 14:15:00,92.1,92.19,92.03,92.18,13547.0,74.1527,74.2251,74.0963,74.2171,13547.0
2016-04-29 14:20:00,92.19,92.3,92.15,92.3,11225.0,74.2251,74.3137,74.1929,74.3137,11225.0
2016-04-29 14:25:00,92.28,92.32,92.19,92.31,8781.0,74.2976,74.3298,74.2251,74.3217,8781.0
2016-04-29 14:30:00,92.3,92.4,92.1,92.4,73090.0,74.3137,74.3942,74.1527,74.3942,73090.0
2016-04-29 14:35:00,92.39,92.41,92.29,92.31,13076.0,74.3862,74.4023,74.3056,74.3217,13076.0
2016-04-29 14:40:00,92.32,92.39,92.28,92.37,17179.0,74.3298,74.3862,74.2976,74.37,17179.0
2016-04-29 14:45:00,92.37,92.5,92.37,92.49,9058.0,74.37,74.4747,74.37,74.4667,9058.0
2016-04-29 14:50:00,92.48,92.49,92.36,92.36,6819.0,74.4586,74.4667,74.362,74.362,6819.0
2016-04-29 14:55:00,92.38,92.46,92.38,92.44,11577.0,74.3781,74.4425,74.3781,74.4264,11577.0
2016-04-29 15:00:00,92.44,92.44,92.3,92.3,10680.0,74.4264,74.4264,74.3137,74.3137,10680.0
2016-04-29 15:05:00,92.3,92.45,92.28,92.41,15828.0,74.3137,74.4345,74.2976,74.4023,15828.0
2016-04-29 15:10:00,92.41,92.5,92.38,92.47,12117.0,74.4023,74.4747,74.3781,74.4506,12117.0
2016-04-29 15:15:00,92.46,92.52,92.44,92.51,26182.0,74.4425,74.4908,74.4264,74.4828,26182.0
2016-04-29 15:20:00,92.5,92.67,92.5,92.57,25767.0,74.4747,74.6116,74.4747,74.5311,25767.0
2016-04-29 15:25:00,92.57,92.75,92.55,92.75,32186.0,74.5311,74.676,74.515,74.676,32186.0
2016-04-29 15:30:00,92.74,92.94,92.7,92.94,39753.0,74.6679,74.829,74.6357,74.829,39753.0
2016-04-29 15:35:00,92.95,92.98,92.84,92.87,41356.0,74.837,74.8612,74.7485,74.7726,41356.0
2016-04-29 15:40:00,92.87,93.07,92.87,93.06,45249.0,74.7726,74.9336,74.7726,74.9256,45249.0
2016-04-29 15:45:00,93.07,93.21,93.01,93.08,57666.0,74.9336,75.0464,74.8853,74.9417,57666.0
2016-04-29 15:50:00,93.07,93.11,92.99,93.1,58579.0,74.9336,74.9658,74.8692,74.9578,58579.0
2016-04-29 15:55:00,93.11,93.15,93.03,93.12,135786.0,74.9658,74.9981,74.9014,74.9739,135786.0
2016-05-02 09:30:00,93.08,93.34,92.86,93.19,13589.0,74.9417,75.151,74.7646,75.0303,13589.0
2016-05-02 09:35:00,93.14,93.56,93.13,93.45,18002.0,74.99,75.3282,74.9819,75.2396,18002.0
2016-05-02 09:40:00,93.4,93.57,93.4,93.42,7164.0,75.1993,75.3362,75.1993,75.2154,7164.0
2016-05-02 09:45:00,93.49,93.51,93.27,93.39,10977.0,75.2718,75.2879,75.0947,75.1913,10977.0
2016-05-02 09:50:00,93.39,93.43,93.15,93.22,12434.0,75.1913,75.2235,74.9981,75.0544,12434.0
2016-05-02 09:55:00,93.17,93.49,93.05,93.45,12276.0,75.0142,75.2718,74.9175,75.2396,12276.0
2016-05-02 10:00:00,93.45,93.48,93.27,93.48,17919.0,75.2396,75.2637,75.0947,75.2637,17919.0
2016-05-02 10:05:00,93.49,93.55,93.27,93.3,8547.0,75.2718,75.3201,75.0947,75.1188,8547.0
2016-05-02 10:10:00,93.29,93.42,93.25,93.29,15200.0,75.1108,75.2154,75.0786,75.1108,15200.0
2016-05-02 10:15:00,93.29,93.61,93.29,93.53,14559.0,75.1108,75.3684,75.1108,75.304,14559.0
2016-05-02 10:20:00,93.5,93.64,93.43,93.59,8461.0,75.2798,75.3926,75.2235,75.3523,8461.0
2016-05-02 10:25:00,93.58,93.77,93.53,93.76,18675.0,75.3443,75.4972,75.304,75.4892,18675.0
2016-05-02 10:30:00,93.77,93.78,93.57,93.71,21755.0,75.4972,75.5053,75.3362,75.4489,21755.0
2016-05-02 10:35:00,93.69,93.73,93.57,93.57,22538.0,75.4328,75.465,75.3362,75.3362,22538.0
2016-05-02 10:40:00,93.57,93.59,93.48,93.59,15350.0,75.3362,75.3523,75.2637,75.3523,15350.0
2016-05-02 10:45:00,93.62,93.66,93.55,93.61,13369.0,75.3765,75.4087,75.3201,75.3684,13369.0
2016-05-02 10:50:00,93.6,93.64,93.39,93.39,10199.0,75.3604,75.3926,75.1913,75.1913,10199.0
2016-05-02 10:55:00,93.42,93.43,93.32,93.37,9122.0,75.2154,75.2235,75.1349,75.1752,9122.0
2016-05-02 11:00:00,93.36,93.39,93.31,93.32,8849.0,75.1671,75.1913,75.1269,75.1349,8849.0
2016-05-02 11:05:00,93.32,93.42,93.26,93.39,17865.0,75.1349,75.2154,75.0866,75.1913,17865.0
2016-05-02 11:10:00,93.39,93.43,93.31,93.31,16122.0,75.1913,75.2235,75.1269,75.1269,16122.0
2016-05-02 11:15:00,93.31,93.31,93.19,93.2,8400.0,75.1269,75.1269,75.0303,75.0383,8400.0
2016-05-02 11:20:00,93.19,93.29,93.19,93.29,12363.0,75.0303,75.1108,75.0303,75.1108,12363.0
2016-05-02 11:25:00,93.28,93.44,93.28,93.44,6635.0,75.1027,75.2315,75.1027,75.2315,6635.0
2016-05-02 11:30:00,93.43,93.52,93.39,93.52,13470.0,75.2235,75.2959,75.1913,75.2959,13470.0
2016-05-02 11:35:00,93.51,93.58,93.49,93.56,12420.0,75.2879,75.3443,75.2718,75.3282,12420.0
2016-05-02 11:40:00,93.58,93.6,93.54,93.57,14231.0,75.3443,75.3604,75.3121,75.3362,14231.0
2016-05-02 11:45:00,93.58,93.61,93.42,93.43,10133.0,75.3443,75.3684,75.2154,75.2235,10133.0
2016-05-02 11:50:00,93.42,93.55,93.37,93.52,10011.0,75.2154,75.3201,75.1752,75.2959,10011.0
2016-05-02 11:55:00,93.55,93.6,93.45,93.45,5207.0,75.3201,75.3604,75.2396,75.2396,5207.0
2016-05-02 12:00:00,93.45,93.48,93.38,93.4,7065.0,75.2396,75.2637,75.1832,75.1993,7065.0
2016-05-02 12:05:00,93.4,93.47,93.4,93.47,7314.0,75.1993,75.2557,75.1993,75.2557,7314.0
2016-05-02 12:10:00,93.46,93.49,93.42,93.42,6463.0,75.2476,75.2718,75.2154,75.2154,6463.0
2016-05-02 12:15:00,93.41,93.42,93.39,93.4,4817.0,75.2074,75.2154,75.1913,75.1993,4817.0
2016-05-02 12:20:00,93.4,93.47,93.39,93.47,7352.0,75.1993,75.2557,75.1913,75.2557,7352.0
2016-05-02 12:25:00,93.47,93.54,93.46,93.5,10270.0,75.2557,75.3121,75.2476,75.2798,10270.0
2016-05-02 12:30:00,93.51,93.56,93.43,93.44,4188.0,75.2879,75.3282,75.2235,75.2315,4188.0
2016-05-02 12:35:00,93.47,93.53,93.46,93.53,4812.0,75.2557,75.304,75.2476,75.304,4812.0
2016-05-02 12:40:00,93.52,93.56,93.5,93.52,7100.0,75.2959,75.3282,75.2798,75.2959,7100.0
2016-05-02 12:45:00,93.52,93.55,93.49,93.55,6000.0,75.2959,75.3201,75.2718,75.3201,6000.0
2016-05-02 12:50:00,93.55,93.67,93.55,93.62,13576.0,75.3201,75.4167,75.3201,75.3765,13576.0
2016-05-02 12:55:00,93.62,93.67,93.62,93.64,5100.0,75.3765,75.4167,75.3765,75.3926,5100.0
2016-05-02 13:00:00,93.66,93.76,93.65,93.75,11333.0,75.4087,75.4892,75.4006,75.4811,11333.0
2016-05-02 13:05:00,93.76,93.78,93.72,93.74,9983.0,75.4892,75.5053,75.457,75.4731,9983.0
2016-05-02 13:10:00,93.73,93.75,93.68,93.68,10463.0,75.465,75.4811,75.4248,75.4248,10463.0
2016-05-02 13:15:00,93.67,93.67,93.58,93.59,5828.0,75.4167,75.4167,75.3443,75.3523,5828.0
2016-05-02 13:20:00,93.57,93.58,93.5,93.51,9595.0,75.3362,75.3443,75.2798,75.2879,9595.0
2016-05-02 13:25:00,93.51,93.63,93.5,93.62,8000.0,75.2879,75.3845,75.2798,75.3765,8000.0
2016-05-02 13:30:00,93.63,93.64,93.59,93.63,7300.0,75.3845,75.3926,75.3523,75.3845,7300.0
2016-05-02 13:35:00,93.63,93.66,93.6,93.6,5718.0,75.3845,75.4087,75.3604,75.3604,5718.0
2016-05-02 13:40:00,93.58,93.6,93.56,93.6,6618.0,75.3443,75.3604,75.3282,75.3604,6618.0
2016-05-02 13:45:00,93.59,93.59,93.49,93.51,10429.0,75.3523,75.3523,75.2718,75.2879,10429.0
2016-05-02 13:50:00,93.51,93.61,93.49,93.61,11651.0,75.2879,75.3684,75.2718,75.3684,11651.0
2016-05-02 13:55:00,93.6,93.68,93.59,93.66,14646.0,75.3604,75.4248,75.3523,75.4087,14646.0
2016-05-02 14:00:00,93.68,93.74,93.67,93.7,11305.0,75.4248,75.4731,75.4167,75.4409,11305.0
2016-05-02 14:05:00,93.72,93.79,93.71,93.72,15458.0,75.457,75.5133,75.4489,75.457,15458.0
2016-05-02 14:10:00,93.71,93.74,93.65,93.66,12523.0,75.4489,75.4731,75.4006,75.4087,12523.0
2016-05-02 14:15:00,93.67,93.67,93.52,93.53,10091.0,75.4167,75.4167,75.2959,75.304,10091.0
2016-05-02 14:20:00,93.53,93.55,93.47,93.55,24287.0,75.304,75.3201,75.2557,75.3201,24287.0
2016-05-02 14:25:00,93.55,93.56,93.49,93.52,8902.0,75.3201,75.3282,75.2718,75.2959,8902.0
2016-05-02 14:30:00,93.51,93.53,93.49,93.51,7331.0,75.2879,75.304,75.2718,75.2879,7331.0
2016-05-02 14:35:00,93.5,93.62,93.5,93.61,10540.0,75.2798,75.3765,75.2798,75.3684,10540.0
2016-05-02 14:40:00,93.61,93.62,93.53,93.53,10746.0,75.3684,75.3765,75.304,75.304,10746.0
2016-05-02 14:45:00,93.54,93.61,93.54,93.57,8634.0,75.3121,75.3684,75.3121,75.3362,8634.0
2016-05-02 14:50:00,93.61,93.69,93.56,93.56,15043.0,75.3684,75.4328,75.3282,75.3282,15043.0
2016-05-02 14:55:00,93.57,93.67,93.57,93.61,9249.0,75.3362,75.4167,75.3362,75.3684,9249.0
2016-05-02 15:00:00,93.62,93.75,93.61,93.74,18325.0,75.3765,75.4811,75.3684,75.4731,18325.0
2016-05-02 15:05:00,93.73,93.74,93.66,93.71,13073.0,75.465,75.4731,75.4087,75.4489,13073.0
2016-05-02 15:10:00,93.72,93.76,93.69,93.76,11217.0,75.457,75.4892,75.4328,75.4892,11217.0
2016-05-02 15:15:00,93.77,93.79,93.74,93.78,9869.0,75.4972,75.5133,75.4731,75.5053,9869.0
2016-05-02 15:20:00,93.77,93.79,93.71,93.78,14373.0,75.4972,75.5133,75.4489,75.5053,14373.0
2016-05-02 15:25:00,93.79,93.84,93.77,93.83,14420.0,75.5133,75.5536,75.4972,75.5455,14420.0
2016-05-02 15:30:00,93.83,93.85,93.75,93.8,25431.0,75.5455,75.5616,75.4811,75.5214,25431.0
2016-05-02 15:35:00,93.79,93.81,93.69,93.7,23082.0,75.5133,75.5294,75.4328,75.4409,23082.0
2016-05-02 15:40:00,93.69,93.76,93.62,93.71,21386.0,75.4328,75.4892,75.3765,75.4489,21386.0
2016-05-02 15:45:00,93.72,93.72,93.58,93.58,33434.0,75.457,75.457,75.3443,75.3443,33434.0
2016-05-02 15:50:00,93.59,93.62,93.56,93.61,27435.0,75.3523,75.3765,75.3282,75.3684,27435.0
2016-05-02 15:55:00,93.6,93.72,93.54,93.71,85964.0,75.3604,75.457,75.3121,75.4489,85964.0
2016-05-03 09:30:00,93.5,93.77,93.2,93.47,24020.0,75.2798,75.4972,75.0383,75.2557,24020.0
2016-05-03 09:35:00,93.38,94.38,93.34,94.23,23796.0,75.1832,75.9884,75.151,75.8676,23796.0
2016-05-03 09:40:00,94.24,94.25,93.78,94.12,11071.0,75.8756,75.8837,75.5053,75.779,11071.0
2016-05-03 09:45:00,94.09,94.54,94.0,94.45,30157.0,75.7549,76.1172,75.6824,76.0447,30157.0
2016-05-03 09:50:00,94.4,94.4,94.1,94.14,30865.0,76.0045,76.0045,75.7629,75.7951,30865.0
2016-05-03 09:55:00,94.12,94.4,94.05,94.36,32880.0,75.779,76.0045,75.7227,75.9723,32880.0
2016-05-03 10:00:00,94.4,94.43,94.11,94.11,48003.0,76.0045,76.0286,75.771,75.771,48003.0
2016-05-03 10:05:00,94.09,94.17,93.71,94.06,23663.0,75.7549,75.8193,75.4489,75.7307,23663.0
2016-05-03 10:10:00,94.08,94.14,93.72,93.72,16565.0,75.7468,75.7951,75.457,75.457,16565.0
2016-05-03 10:15:00,93.74,93.91,93.67,93.86,21602.0,75.4731,75.61,75.4167,75.5697,21602.0
2016-05-03 10:20:00,93.94,94.25,93.9,94.15,19530.0,75.6341,75.8837,75.6019,75.8032,19530.0
2016-05-03 10:25:00,94.14,94.23,93.99,94.07,24501.0,75.7951,75.8676,75.6744,75.7388,24501.0
2016-05-03 10:30:00,94.09,94.09,93.84,93.84,7352.0,75.7549,75.7549,75.5536,75.5536,7352.0
2016-05-03 10:35:00,93.9,93.99,93.74,93.74,13816.0,75.6019,75.6744,75.4731,75.4731,13816.0
2016-05-03 10:40:00,93.8,93.82,93.61,93.76,15471.0,75.5214,75.5375,75.3684,75.4892,15471.0
2016-05-03 10:45:00,93.72,93.75,93.56,93.56,13804.0,75.457,75.4811,75.3282,75.3282,13804.0
2016-05-03 10:50:00,93.6,93.69,93.56,93.68,15153.0,75.3604,75.4328,75.3282,75.4248,15153.0
2016-05-03 10:55:00,93.64,93.76,93.56,93.6,15017.0,75.3926,75.4892,75.3282,75.3604,15017.0
2016-05-03 11:00:00,93.61,93.62,93.42,93.43,15417.0,75.3684,75.3765,75.2154,75.2235,15417.0
2016-05-03 11:05:00,93.45,93.48,93.35,93.4,14845.0,75.2396,75.2637,75.1591,75.1993,14845.0
2016-05-03 11:10:00,93.43,93.61,93.41,93.61,9965.0,75.2235,75.3684,75.2074,75.3684,9965.0
2016-05-03 11:15:00,93.57,93.6,93.45,93.5,12940.0,75.3362,75.3604,75.2396,75.2798,12940.0
2016-05-03 11:20:00,93.46,93.51,93.37,93.4,5300.0,75.2476,75.2879,75.1752,75.1993,5300.0
2016-05-03 11:25:00,93.41,93.44,93.23,93.23,9200.0,75.2074,75.2315,75.0625,75.0625,9200.0
2016-05-03 11:30:00,93.21,93.25,93.08,93.2,13039.0,75.0464,75.0786,74.9417,75.0383,13039.0
2016-05-03 11:35:00,93.25,93.35,93.22,93.35,8710.0,75.0786,75.1591,75.0544,75.1591,8710.0
2016-05-03 11:40:00,93.37,93.53,93.36,93.49,17585.0,75.1752,75.304,75.1671,75.2718,17585.0
2016-05-03 11:45:00,93.49,93.57,93.36,93.36,52443.0,75.2718,75.3362,75.1671,75.1671,52443.0
2016-05-03 11:50:00,93.39,93.42,93.26,93.28,10402.0,75.1913,75.2154,75.0866,75.1027,10402.0
2016-05-03 11:55:00,93.26,93.26,93.12,93.14,14153.0,75.0866,75.0866,74.9739,74.99,14153.0
2016-05-03 12:00:00,93.11,93.17,93.06,93.13,11428.0,74.9658,75.0142,74.9256,74.9819,11428.0
2016-05-03 12:05:00,93.14,93.18,93.06,93.18,17700.0,74.99,75.0222,74.9256,75.0222,17700.0
2016-05-03 12:10:00,93.19,93.22,93.04,93.04,62828.0,75.0303,75.0544,74.9095,74.9095,62828.0
2016-05-03 12:15:00,93.04,93.06,92.93,92.98,10907.0,74.9095,74.9256,74.8209,74.8612,10907.0
2016-05-03 12:20:00,92.99,93.22,92.99,93.21,16830.0,74.8692,75.0544,74.8692,75.0464,16830.0
2016-05-03 12:25:00,93.22,93.22,93.06,93.12,7530.0,75.0544,75.0544,74.9256,74.9739,7530.0
2016-05-03 12:30:00,93.12,93.16,93.07,93.11,10030.0,74.9739,75.0061,74.9336,74.9658,10030.0
2016-05-03 12:35:00,93.12,93.14,93.06,93.06,7155.0,74.9739,74.99,74.9256,74.9256,7155.0
2016-05-03 12:40:00,93.07,93.17,93.04,93.1,8153.0,74.9336,75.0142,74.9095,74.9578,8153.0
2016-05-03 12:45:00,93.1,93.13,92.98,93.08,9314.0,74.9578,74.9819,74.8612,74.9417,9314.0
2016-05-03 12:50:00,93.08,93.22,93.07,93.22,10430.0,74.9417,75.0544,74.9336,75.0544,10430.0
2016-05-03 12:55:00,93.23,93.23,93.13,93.17,9014.0,75.0625,75.0625,74.9819,75.0142,9014.0
2016-05-03 13:00:00,93.17,93.28,93.15,93.28,10947.0,75.0142,75.1027,74.9981,75.1027,10947.0
2016-05-03 13:05:00,93.26,93.4,93.21,93.4,9911.0,75.0866,75.1993,75.0464,75.1993,9911.0
2016-05-03 13:10:00,93.36,93.36,93.24,93.3,17555.0,75.1671,75.1671,75.0705,75.1188,17555.0
2016-05-03 13:15:00,93.32,93.33,93.19,93.19,8170.0,75.1349,75.143,75.0303,75.0303,8170.0
2016-05-03 13:20:00,93.2,93.26,93.15,93.26,8261.0,75.0383,75.0866,74.9981,75.0866,8261.0
2016-05-03 13:25:00,93.25,93.38,93.2,93.3,10473.0,75.0786,75.1832,75.0383,75.1188,10473.0
2016-05-03 13:30:00,93.32,93.39,93.23,93.27,14366.0,75.1349,75.1913,75.0625,75.0947,14366.0
2016-05-03 13:35:00,93.25,93.35,93.19,93.28,12906.0,75.0786,75.1591,75.0303,75.1027,12906.0
2016-05-03 13:40:00,93.28,93.33,93.21,93.22,23509.0,75.1027,75.143,75.0464,75.0544,23509.0
2016-05-03 13:45:00,93.24,93.29,93.19,93.28,35519.0,75.0705,75.1108,75.0303,75.1027,35519.0
2016-05-03 13:50:00,93.29,93.29,93.2,93.24,12387.0,75.1108,75.1108,75.0383,75.0705,12387.0
2016-05-03 13:55:00,93.25,93.26,93.08,93.1,8820.0,75.0786,75.0866,74.9417,74.9578,8820.0
2016-05-03 14:00:00,93.09,93.16,93.08,93.15,12895.0,74.9497,75.0061,74.9417,74.9981,12895.0
2016-05-03 14:05:00,93.13,93.14,93.07,93.1,12434.0,74.9819,74.99,74.9336,74.9578,12434.0
2016-05-03 14:10:00,93.13,93.14,93.0,93.04,11165.0,74.9819,74.99,74.8773,74.9095,11165.0
2016-05-03 14:15:00,93.07,93.19,93.07,93.15,25543.0,74.9336,75.0303,74.9336,74.9981,25543.0
2016-05-03 14:20:00,93.13,93.25,93.1,93.18,9784.0,74.9819,75.0786,74.9578,75.0222,9784.0
2016-05-03 14:25:00,93.18,93.34,93.16,93.23,14879.0,75.0222,75.151,75.0061,75.0625,14879.0
2016-05-03 14:30:00,93.25,93.25,93.18,93.2,12168.0,75.0786,75.0786,75.0222,75.0383,12168.0
2016-05-03 14:35:00,93.21,93.26,93.17,93.17,11646.0,75.0464,75.0866,75.0142,75.0142,11646.0
2016-05-03 14:40:00,93.17,93.17,93.1,93.15,10058.0,75.0142,75.0142,74.9578,74.9981,10058.0
2016-05-03 14:45:00,93.14,93.19,92.99,93.02,33565.0,74.99,75.0303,74.8692,74.8934,33565.0
2016-05-03 14:50:00,93.04,93.07,92.94,92.98,17656.0,74.9095,74.9336,74.829,74.8612,17656.0
2016-05-03 14:55:00,92.99,93.06,92.92,92.97,9516.0,74.8692,74.9256,74.8129,74.8531,9516.0
2016-05-03 15:00:00,92.98,93.07,92.96,93.06,17063.0,74.8612,74.9336,74.8451,74.9256,17063.0
2016-05-03 15:05:00,93.06,93.09,93.02,93.02,12231.0,74.9256,74.9497,74.8934,74.8934,12231.0
2016-05-03 15:10:00,93.04,93.05,92.76,92.76,17097.0,74.9095,74.9175,74.684,74.684,17097.0
2016-05-03 15:15:00,92.75,92.84,92.74,92.81,20054.0,74.676,74.7485,74.6679,74.7243,20054.0
2016-05-03 15:20:00,92.82,92.83,92.71,92.75,28623.0,74.7324,74.7404,74.6438,74.676,28623.0
2016-05-03 15:25:00,92.75,92.84,92.74,92.81,16862.0,74.676,74.7485,74.6679,74.7243,16862.0
2016-05-03 15:30:00,92.8,92.81,92.68,92.7,33283.0,74.7163,74.7243,74.6196,74.6357,33283.0
2016-05-03 15:35:00,92.71,92.79,92.68,92.75,27145.0,74.6438,74.7082,74.6196,74.676,27145.0
2016-05-03 15:40:00,92.76,92.79,92.69,92.71,44031.0,74.684,74.7082,74.6277,74.6438,44031.0
2016-05-03 15:45:00,92.71,92.86,92.66,92.83,51475.0,74.6438,74.7646,74.6035,74.7404,51475.0
2016-05-03 15:50:00,92.82,92.93,92.82,92.92,60991.0,74.7324,74.8209,74.7324,74.8129,60991.0
2016-05-03 15:55:00,92.91,92.92,92.79,92.87,99931.0,74.8048,74.8129,74.7082,74.7726,99931.0
2016-05-04 09:30:00,92.36,92.64,92.0,92.44,10351.0,74.362,74.5874,74.0721,74.4264,10351.0
2016-05-04 09:35:00,92.47,92.6,92.43,92.55,5205.0,74.4506,74.5552,74.4184,74.515,5205.0
2016-05-04 09:40:00,92.53,92.66,92.5,92.63,7722.0,74.4989,74.6035,74.4747,74.5794,7722.0
2016-05-04 09:45:00,92.69,92.78,92.3,92.32,7352.0,74.6277,74.7002,74.3137,74.3298,7352.0
2016-05-04 09:50:00,92.33,92.39,92.2,92.31,7656.0,74.3378,74.3862,74.2332,74.3217,7656.0
2016-05-04 09:55:00,92.34,92.46,92.19,92.19,6649.0,74.3459,74.4425,74.2251,74.2251,6649.0
2016-05-04 10:00:00,92.23,92.43,92.2,92.29,10810.0,74.2573,74.4184,74.2332,74.3056,10810.0
2016-05-04 10:05:00,92.3,92.54,92.26,92.52,5325.0,74.3137,74.5069,74.2815,74.4908,5325.0
2016-05-04 10:10:00,92.55,92.85,92.38,92.47,9408.0,74.515,74.7565,74.3781,74.4506,9408.0
2016-05-04 10:15:00,92.44,92.46,92.1,92.2,14814.0,74.4264,74.4425,74.1527,74.2332,14814.0
2016-05-04 10:20:00,92.21,92.3,92.09,92.28,50303.0,74.2412,74.3137,74.1446,74.2976,50303.0
2016-05-04 10:25:00,92.25,92.3,92.12,92.2,21463.0,74.2734,74.3137,74.1688,74.2332,21463.0
2016-05-04 10:30:00,92.16,92.3,92.11,92.11,16350.0,74.201,74.3137,74.1607,74.1607,16350.0
2016-05-04 10:35:00,92.12,92.19,91.88,91.92,33741.0,74.1688,74.2251,73.9755,74.0077,33741.0
2016-05-04 10:40:00,91.92,92.0,91.89,91.95,16015.0,74.0077,74.0721,73.9836,74.0319,16015.0
2016-05-04 10:45:00,91.97,92.08,91.85,92.05,38743.0,74.048,74.1366,73.9514,74.1124,38743.0
2016-05-04 10:50:00,92.08,92.11,91.86,91.93,17917.0,74.1366,74.1607,73.9594,74.0158,17917.0
2016-05-04 10:55:00,91.92,91.98,91.88,91.96,7225.0,74.0077,74.056,73.9755,74.0399,7225.0
2016-05-04 11:00:00,91.94,92.0,91.9,91.98,12202.0,74.0238,74.0721,73.9916,74.056,12202.0
2016-05-04 11:05:00,91.93,92.19,91.93,92.18,10537.0,74.0158,74.2251,74.0158,74.2171,10537.0
2016-05-04 11:10:00,92.16,92.23,92.1,92.13,8063.0,74.201,74.2573,74.1527,74.1768,8063.0
2016-05-04 11:15:00,92.15,92.25,92.14,92.16,15710.0,74.1929,74.2734,74.1849,74.201,15710.0
2016-05-04 11:20:00,92.16,92.26,92.16,92.18,6615.0,74.201,74.2815,74.201,74.2171,6615.0
2016-05-04 11:25:00,92.18,92.27,92.15,92.21,15726.0,74.2171,74.2895,74.1929,74.2412,15726.0
2016-05-04 11:30:00,92.19,92.22,92.02,92.07,11215.0,74.2251,74.2493,74.0883,74.1285,11215.0
2016-05-04 11:35:00,92.03,92.2,92.02,92.14,8213.0,74.0963,74.2332,74.0883,74.1849,8213.0
2016-05-04 11:40:00,92.12,92.13,92.01,92.1,10368.0,74.1688,74.1768,74.0802,74.1527,10368.0
2016-05-04 11:45:00,92.08,92.21,92.06,92.21,7030.0,74.1366,74.2412,74.1205,74.2412,7030.0
2016-05-04 11:50:00,92.22,92.29,92.19,92.2,24534.0,74.2493,74.3056,74.2251,74.2332,24534.0
2016-05-04 11:55:00,92.2,92.3,92.18,92.18,25604.0,74.2332,74.3137,74.2171,74.2171,25604.0
2016-05-04 12:00:00,92.2,92.25,92.14,92.18,19566.0,74.2332,74.2734,74.1849,74.2171,19566.0
2016-05-04 12:05:00,92.16,92.29,92.15,92.19,30260.0,74.201,74.3056,74.1929,74.2251,30260.0
2016-05-04 12:10:00,92.18,92.29,92.17,92.26,21538.0,74.2171,74.3056,74.209,74.2815,21538.0
2016-05-04 12:15:00,92.22,92.25,92.17,92.2,7310.0,74.2493,74.2734,74.209,74.2332,7310.0
2016-05-04 12:20:00,92.22,92.22,92.13,92.15,6076.0,74.2493,74.2493,74.1768,74.1929,6076.0
2016-05-04 12:25:00,92.19,92.23,92.11,92.11,5177.0,74.2251,74.2573,74.1607,74.1607,5177.0
2016-05-04 12:30:00,92.14,92.26,92.11,92.26,17062.0,74.1849,74.2815,74.1607,74.2815,17062.0
2016-05-04 12:35:00,92.27,92.47,92.27,92.47,5590.0,74.2895,74.4506,74.2895,74.4506,5590.0
2016-05-04 12:40:00,92.45,92.48,92.36,92.39,12758.0,74.4345,74.4586,74.362,74.3862,12758.0
2016-05-04 12:45:00,92.4,92.49,92.38,92.38,9211.0,74.3942,74.4667,74.3781,74.3781,9211.0
2016-05-04 12:50:00,92.38,92.44,92.38,92.39,5122.0,74.3781,74.4264,74.3781,74.3862,5122.0
2016-05-04 12:55:00,92.41,92.47,92.4,92.46,3612.0,74.4023,74.4506,74.3942,74.4425,3612.0
2016-05-04 13:00:00,92.45,92.48,92.41,92.43,13993.0,74.4345,74.4586,74.4023,74.4184,13993.0
2016-05-04 13:05:00,92.41,92.43,92.33,92.34,7302.0,74.4023,74.4184,74.3378,74.3459,7302.0
2016-05-04 13:10:00,92.36,92.46,92.32,92.32,4156.0,74.362,74.4425,74.3298,74.3298,4156.0
2016-05-04 13:15:00,92.35,92.41,92.3,92.38,7800.0,74.3539,74.4023,74.3137,74.3781,7800.0
2016-05-04 13:20:00,92.39,92.48,92.37,92.46,4608.0,74.3862,74.4586,74.37,74.4425,4608.0
2016-05-04 13:25:00,92.44,92.49,92.41,92.47,21966.0,74.4264,74.4667,74.4023,74.4506,21966.0
2016-05-04 13:30:00,92.46,92.63,92.44,92.61,13027.0,74.4425,74.5794,74.4264,74.5633,13027.0
2016-05-04 13:35:00,92.59,92.62,92.55,92.6,4418.0,74.5472,74.5713,74.515,74.5552,4418.0
2016-05-04 13:40:00,92.58,92.59,92.53,92.58,3962.0,74.5391,74.5472,74.4989,74.5391,3962.0
2016-05-04 13:45:00,92.56,92.56,92.44,92.44,5760.0,74.523,74.523,74.4264,74.4264,5760.0
2016-05-04 13:50:00,92.46,92.52,92.34,92.34,7443.0,74.4425,74.4908,74.3459,74.3459,7443.0
2016-05-04 13:55:00,92.34,92.44,92.32,92.43,19773.0,74.3459,74.4264,74.3298,74.4184,19773.0
2016-05-04 14:00:00,92.4,92.46,92.37,92.42,6635.0,74.3942,74.4425,74.37,74.4103,6635.0
2016-05-04 14:05:00,92.42,92.42,92.29,92.31,4806.0,74.4103,74.4103,74.3056,74.3217,4806.0
2016-05-04 14:10:00,92.31,92.38,92.28,92.31,7629.0,74.3217,74.3781,74.2976,74.3217,7629.0
2016-05-04 14:15:00,92.3,92.32,92.24,92.32,11537.0,74.3137,74.3298,74.2654,74.3298,11537.0
2016-05-04 14:20:00,92.33,92.37,92.29,92.29,7508.0,74.3378,74.37,74.3056,74.3056,7508.0
2016-05-04 14:25:00,92.3,92.35,92.3,92.3,5404.0,74.3137,74.3539,74.3137,74.3137,5404.0
2016-05-04 14:30:00,92.3,92.38,92.27,92.38,11095.0,74.3137,74.3781,74.2895,74.3781,11095.0
2016-05-04 14:35:00,92.39,92.45,92.35,92.36,13202.0,74.3862,74.4345,74.3539,74.362,13202.0
2016-05-04 14:40:00,92.37,92.41,92.24,92.24,24510.0,74.37,74.4023,74.2654,74.2654,24510.0
2016-05-04 14:45:00,92.24,92.3,92.19,92.22,9058.0,74.2654,74.3137,74.2251,74.2493,9058.0
2016-05-04 14:50:00,92.21,92.36,92.21,92.28,15817.0,74.2412,74.362,74.2412,74.2976,15817.0
2016-05-04 14:55:00,92.27,92.32,92.21,92.32,6006.0,74.2895,74.3298,74.2412,74.3298,6006.0
2016-05-04 15:00:00,92.3,92.34,92.17,92.24,13685.0,74.3137,74.3459,74.209,74.2654,13685.0
2016-05-04 15:05:00,92.26,92.26,92.12,92.15,9732.0,74.2815,74.2815,74.1688,74.1929,9732.0
2016-05-04 15:10:00,92.13,92.22,92.08,92.21,12599.0,74.1768,74.2493,74.1366,74.2412,12599.0
2016-05-04 15:15:00,92.21,92.25,92.16,92.22,14575.0,74.2412,74.2734,74.201,74.2493,14575.0
2016-05-04 15:20:00,92.21,92.28,92.2,92.22,16740.0,74.2412,74.2976,74.2332,74.2493,16740.0
2016-05-04 15:25:00,92.25,92.25,92.12,92.17,16991.0,74.2734,74.2734,74.1688,74.209,16991.0
2016-05-04 15:30:00,92.16,92.21,92.14,92.16,26895.0,74.201,74.2412,74.1849,74.201,26895.0
2016-05-04 15:35:00,92.17,92.24,92.16,92.19,17097.0,74.209,74.2654,74.201,74.2251,17097.0
2016-05-04 15:40:00,92.19,92.43,92.19,92.29,35029.0,74.2251,74.4184,74.2251,74.3056,35029.0
2016-05-04 15:45:00,92.29,92.35,92.24,92.33,33561.0,74.3056,74.3539,74.2654,74.3378,33561.0
2016-05-04 15:50:00,92.33,92.33,92.26,92.26,40877.0,74.3378,74.3378,74.2815,74.2815,40877.0
2016-05-04 15:55:00,92.25,92.26,92.08,92.14,96101.0,74.2734,74.2815,74.1366,74.1849,96101.0
2016-05-05 09:30:00,92.08,92.76,92.08,92.76,15379.0,74.1366,74.684,74.1366,74.684,15379.0
2016-05-05 09:35:00,92.62,92.94,92.49,92.73,11713.0,74.5713,74.829,74.4667,74.6599,11713.0
2016-05-05 09:40:00,92.73,92.89,92.46,92.69,15217.0,74.6599,74.7887,74.4425,74.6277,15217.0
2016-05-05 09:45:00,92.69,92.69,92.45,92.53,11558.0,74.6277,74.6277,74.4345,74.4989,11558.0
2016-05-05 09:50:00,92.48,92.55,92.4,92.48,17733.0,74.4586,74.515,74.3942,74.4586,17733.0
2016-05-05 09:55:00,92.51,92.51,92.32,92.43,5302.0,74.4828,74.4828,74.3298,74.4184,5302.0
2016-05-05 10:00:00,92.43,92.54,92.36,92.43,9094.0,74.4184,74.5069,74.362,74.4184,9094.0
2016-05-05 10:05:00,92.44,92.53,92.38,92.41,5529.0,74.4264,74.4989,74.3781,74.4023,5529.0
2016-05-05 10:10:00,92.42,92.5,92.21,92.26,16970.0,74.4103,74.4747,74.2412,74.2815,16970.0
2016-05-05 10:15:00,92.23,92.35,92.23,92.25,5100.0,74.2573,74.3539,74.2573,74.2734,5100.0
2016-05-05 10:20:00,92.24,92.47,92.24,92.42,21160.0,74.2654,74.4506,74.2654,74.4103,21160.0
2016-05-05 10:25:00,92.43,92.46,92.11,92.2,11961.0,74.4184,74.4425,74.1607,74.2332,11961.0
2016-05-05 10:30:00,92.26,92.28,92.17,92.21,10190.0,74.2815,74.2976,74.209,74.2412,10190.0
2016-05-05 10:35:00,92.19,92.19,92.05,92.05,8700.0,74.2251,74.2251,74.1124,74.1124,8700.0
2016-05-05 10:40:00,92.07,92.14,92.04,92.12,5400.0,74.1285,74.1849,74.1044,74.1688,5400.0
2016-05-05 10:45:00,92.08,92.1,92.01,92.02,21479.0,74.1366,74.1527,74.0802,74.0883,21479.0
2016-05-05 10:50:00,92.01,92.13,91.94,92.11,38768.0,74.0802,74.1768,74.0238,74.1607,38768.0
2016-05-05 10:55:00,92.09,92.14,92.0,92.01,7703.0,74.1446,74.1849,74.0721,74.0802,7703.0
2016-05-05 11:00:00,92.03,92.11,92.01,92.03,12867.0,74.0963,74.1607,74.0802,74.0963,12867.0
2016-05-05 11:05:00,92.07,92.07,91.95,91.96,15013.0,74.1285,74.1285,74.0319,74.0399,15013.0
2016-05-05 11:10:00,91.97,92.04,91.91,92.04,8716.0,74.048,74.1044,73.9997,74.1044,8716.0
2016-05-05 11:15:00,92.08,92.28,92.08,92.21,5500.0,74.1366,74.2976,74.1366,74.2412,5500.0
2016-05-05 11:20:00,92.2,92.2,92.0,92.0,10419.0,74.2332,74.2332,74.0721,74.0721,10419.0
2016-05-05 11:25:00,92.0,92.09,92.0,92.09,26122.0,74.0721,74.1446,74.0721,74.1446,26122.0
2016-05-05 11:30:00,92.1,92.14,91.99,92.02,10613.0,74.1527,74.1849,74.0641,74.0883,10613.0
2016-05-05 11:35:00,92.07,92.19,92.06,92.17,4420.0,74.1285,74.2251,74.1205,74.209,4420.0
2016-05-05 11:40:00,92.19,92.29,92.18,92.29,9261.0,74.2251,74.3056,74.2171,74.3056,9261.0
2016-05-05 11:45:00,92.27,92.33,92.22,92.26,6274.0,74.2895,74.3378,74.2493,74.2815,6274.0
2016-05-05 11:50:00,92.35,92.35,92.21,92.26,13571.0,74.3539,74.3539,74.2412,74.2815,13571.0
2016-05-05 11:55:00,92.27,92.34,92.2,92.29,19620.0,74.2895,74.3459,74.2332,74.3056,19620.0
2016-05-05 12:00:00,92.26,92.35,92.24,92.27,7035.0,74.2815,74.3539,74.2654,74.2895,7035.0
2016-05-05 12:05:00,92.27,92.3,92.21,92.22,14555.0,74.2895,74.3137,74.2412,74.2493,14555.0
2016-05-05 12:10:00,92.23,92.29,92.13,92.16,19860.0,74.2573,74.3056,74.1768,74.201,19860.0
2016-05-05 12:15:00,92.18,92.2,92.15,92.18,4661.0,74.2171,74.2332,74.1929,74.2171,4661.0
2016-05-05 12:20:00,92.19,92.24,92.17,92.2,5498.0,74.2251,74.2654,74.209,74.2332,5498.0
2016-05-05 12:25:00,92.2,92.24,92.17,92.24,5179.0,74.2332,74.2654,74.209,74.2654,5179.0
2016-05-05 12:30:00,92.24,92.25,92.18,92.19,3813.0,74.2654,74.2734,74.2171,74.2251,3813.0
2016-05-05 12:35:00,92.2,92.21,92.16,92.16,4954.0,74.2332,74.2412,74.201,74.201,4954.0
2016-05-05 12:40:00,92.14,92.18,92.07,92.11,4433.0,74.1849,74.2171,74.1285,74.1607,4433.0
2016-05-05 12:45:00,92.05,92.17,92.04,92.16,3553.0,74.1124,74.209,74.1044,74.201,3553.0
2016-05-05 12:50:00,92.16,92.19,92.1,92.1,4032.0,74.201,74.2251,74.1527,74.1527,4032.0
2016-05-05 12:55:00,92.1,92.1,92.0,92.01,14369.0,74.1527,74.1527,74.0721,74.0802,14369.0
2016-05-05 13:00:00,92.03,92.07,92.01,92.04,10852.0,74.0963,74.1285,74.0802,74.1044,10852.0
2016-05-05 13:05:00,92.04,92.06,92.0,92.01,8821.0,74.1044,74.1205,74.0721,74.0802,8821.0
2016-05-05 13:10:00,92.02,92.03,91.97,91.98,13672.0,74.0883,74.0963,74.048,74.056,13672.0
2016-05-05 13:15:00,91.98,91.99,91.85,91.9,9629.0,74.056,74.0641,73.9514,73.9916,9629.0
2016-05-05 13:20:00,91.9,91.9,91.82,91.83,6960.0,73.9916,73.9916,73.9272,73.9353,6960.0
2016-05-05 13:25:00,91.85,91.87,91.75,91.79,9792.0,73.9514,73.9675,73.8709,73.9031,9792.0
2016-05-05 13:30:00,91.77,91.82,91.76,91.78,5917.0,73.887,73.9272,73.8789,73.895,5917.0
2016-05-05 13:35:00,91.78,91.8,91.75,91.75,9832.0,73.895,73.9111,73.8709,73.8709,9832.0
2016-05-05 13:40:00,91.76,91.78,91.69,91.69,27669.0,73.8789,73.895,73.8226,73.8226,27669.0
2016-05-05 13:45:00,91.69,91.81,91.69,91.76,15838.0,73.8226,73.9192,73.8226,73.8789,15838.0
2016-05-05 13:50:00,91.78,91.78,91.72,91.73,4722.0,73.895,73.895,73.8467,73.8548,4722.0
2016-05-05 13:55:00,91.74,91.81,91.72,91.8,7146.0,73.8628,73.9192,73.8467,73.9111,7146.0
2016-05-05 14:00:00,91.8,91.84,91.76,91.84,7316.0,73.9111,73.9433,73.8789,73.9433,7316.0
2016-05-05 14:05:00,91.84,91.88,91.83,91.83,5717.0,73.9433,73.9755,73.9353,73.9353,5717.0
2016-05-05 14:10:00,91.83,91.85,91.75,91.79,8076.0,73.9353,73.9514,73.8709,73.9031,8076.0
2016-05-05 14:15:00,91.78,91.88,91.74,91.85,15462.0,73.895,73.9755,73.8628,73.9514,15462.0
2016-05-05 14:20:00,91.84,91.9,91.81,91.88,14013.0,73.9433,73.9916,73.9192,73.9755,14013.0
2016-05-05 14:25:00,91.86,91.86,91.81,91.83,11852.0,73.9594,73.9594,73.9192,73.9353,11852.0
2016-05-05 14:30:00,91.83,91.92,91.8,91.84,32227.0,73.9353,74.0077,73.9111,73.9433,32227.0
2016-05-05 14:35:00,91.85,91.86,91.78,91.8,11656.0,73.9514,73.9594,73.895,73.9111,11656.0
2016-05-05 14:40:00,91.79,91.88,91.73,91.75,22157.0,73.9031,73.9755,73.8548,73.8709,22157.0
2016-05-05 14:45:00,91.76,91.78,91.7,91.76,12047.0,73.8789,73.895,73.8306,73.8789,12047.0
2016-05-05 14:50:00,91.78,91.78,91.7,91.7,7244.0,73.895,73.895,73.8306,73.8306,7244.0
2016-05-05 14:55:00,91.71,91.78,91.7,91.72,13140.0,73.8387,73.895,73.8306,73.8467,13140.0
2016-05-05 15:00:00,91.72,91.73,91.64,91.67,12158.0,73.8467,73.8548,73.7823,73.8065,12158.0
2016-05-05 15:05:00,91.66,91.73,91.64,91.73,15887.0,73.7984,73.8548,73.7823,73.8548,15887.0
2016-05-05 15:10:00,91.74,91.9,91.74,91.89,13829.0,73.8628,73.9916,73.8628,73.9836,13829.0
2016-05-05 15:15:00,91.87,91.88,91.8,91.86,13894.0,73.9675,73.9755,73.9111,73.9594,13894.0
2016-05-05 15:20:00,91.86,92.02,91.85,92.02,14162.0,73.9594,74.0883,73.9514,74.0883,14162.0
2016-05-05 15:25:00,92.03,92.06,91.96,92.06,17029.0,74.0963,74.1205,74.0399,74.1205,17029.0
2016-05-05 15:30:00,92.06,92.06,92.0,92.01,21896.0,74.1205,74.1205,74.0721,74.0802,21896.0
2016-05-05 15:35:00,92.0,92.05,91.97,92.03,32075.0,74.0721,74.1124,74.048,74.0963,32075.0
2016-05-05 15:40:00,92.03,92.07,92.0,92.03,24376.0,74.0963,74.1285,74.0721,74.0963,24376.0
2016-05-05 15:45:00,92.03,92.07,91.98,92.0,43840.0,74.0963,74.1285,74.056,74.0721,43840.0
2016-05-05 15:50:00,92.0,92.04,91.93,91.94,40647.0,74.0721,74.1044,74.0158,74.0238,40647.0
2016-05-05 15:55:00,91.94,91.96,91.85,91.9,169881.0,74.0238,74.0399,73.9514,73.9916,169881.0
2016-05-06 09:30:00,91.6,91.78,91.3,91.3,14339.0,73.7501,73.895,73.5086,73.5086,14339.0
2016-05-06 09:35:00,91.4,91.46,91.04,91.3,12044.0,73.5891,73.6374,73.2992,73.5086,12044.0
2016-05-06 09:40:00,91.23,91.36,91.16,91.25,10570.0,73.4522,73.5569,73.3958,73.4683,10570.0
2016-05-06 09:45:00,91.25,91.34,91.21,91.25,20968.0,73.4683,73.5408,73.4361,73.4683,20968.0
2016-05-06 09:50:00,91.28,91.31,90.92,90.92,9964.0,73.4925,73.5166,73.2026,73.2026,9964.0
2016-05-06 09:55:00,90.93,91.06,90.75,91.06,11212.0,73.2107,73.3153,73.0657,73.3153,11212.0
2016-05-06 10:00:00,91.06,91.18,90.98,90.98,9177.0,73.3153,73.4119,73.2509,73.2509,9177.0
2016-05-06 10:05:00,90.97,90.97,90.53,90.54,8653.0,73.2429,73.2429,72.8886,72.8967,8653.0
2016-05-06 10:10:00,90.55,90.77,90.55,90.76,13202.0,72.9047,73.0818,72.9047,73.0738,13202.0
2016-05-06 10:15:00,90.76,90.78,90.4,90.41,12087.0,73.0738,73.0899,72.7839,72.792,12087.0
2016-05-06 10:20:00,90.41,90.56,90.4,90.52,15655.0,72.792,72.9128,72.7839,72.8806,15655.0
2016-05-06 10:25:00,90.47,90.48,90.32,90.43,10053.0,72.8403,72.8483,72.7195,72.8081,10053.0
2016-05-06 10:30:00,90.5,90.55,90.43,90.43,10601.0,72.8645,72.9047,72.8081,72.8081,10601.0
2016-05-06 10:35:00,90.46,90.46,90.29,90.32,19861.0,72.8322,72.8322,72.6954,72.7195,19861.0
2016-05-06 10:40:00,90.32,90.36,90.21,90.21,14714.0,72.7195,72.7517,72.631,72.631,14714.0
2016-05-06 10:45:00,90.23,90.5,90.21,90.45,34487.0,72.6471,72.8645,72.631,72.8242,34487.0
2016-05-06 10:50:00,90.42,90.46,90.32,90.37,5778.0,72.8,72.8322,72.7195,72.7598,5778.0
2016-05-06 10:55:00,90.33,90.4,90.32,90.39,10588.0,72.7276,72.7839,72.7195,72.7759,10588.0
2016-05-06 11:00:00,90.4,90.54,90.37,90.49,15607.0,72.7839,72.8967,72.7598,72.8564,15607.0
2016-05-06 11:05:00,90.51,90.59,90.43,90.54,9081.0,72.8725,72.9369,72.8081,72.8967,9081.0
2016-05-06 11:10:00,90.53,90.77,90.53,90.74,12979.0,72.8886,73.0818,72.8886,73.0577,12979.0
2016-05-06 11:15:00,90.71,90.76,90.69,90.69,6668.0,73.0335,73.0738,73.0174,73.0174,6668.0
2016-05-06 11:20:00,90.69,90.84,90.63,90.8,41710.0,73.0174,73.1382,72.9691,73.106,41710.0
2016-05-06 11:25:00,90.84,90.87,90.73,90.78,11238.0,73.1382,73.1623,73.0496,73.0899,11238.0
2016-05-06 11:30:00,90.75,90.84,90.74,90.84,21453.0,73.0657,73.1382,73.0577,73.1382,21453.0
2016-05-06 11:35:00,90.83,90.91,90.79,90.88,8734.0,73.1301,73.1946,73.0979,73.1704,8734.0
2016-05-06 11:40:00,90.87,90.89,90.78,90.87,19124.0,73.1623,73.1785,73.0899,73.1623,19124.0
2016-05-06 11:45:00,90.88,90.89,90.73,90.73,7215.0,73.1704,73.1785,73.0496,73.0496,7215.0
2016-05-06 11:50:00,90.73,90.76,90.72,90.76,4392.0,73.0496,73.0738,73.0416,73.0738,4392.0
2016-05-06 11:55:00,90.77,90.8,90.72,90.78,5362.0,73.0818,73.106,73.0416,73.0899,5362.0
2016-05-06 12:00:00,90.78,90.98,90.76,90.97,10203.0,73.0899,73.2509,73.0738,73.2429,10203.0
2016-05-06 12:05:00,90.97,91.13,90.97,91.08,9085.0,73.2429,73.3717,73.2429,73.3314,9085.0
2016-05-06 12:10:00,91.09,91.12,91.01,91.04,5314.0,73.3395,73.3636,73.2751,73.2992,5314.0
2016-05-06 12:15:00,91.13,91.17,91.07,91.17,4038.0,73.3717,73.4039,73.3234,73.4039,4038.0
2016-05-06 12:20:00,91.15,91.15,91.08,91.15,3570.0,73.3878,73.3878,73.3314,73.3878,3570.0
2016-05-06 12:25:00,91.12,91.12,90.99,90.99,2453.0,73.3636,73.3636,73.259,73.259,2453.0
2016-05-06 12:30:00,91.0,91.03,90.9,90.91,5000.0,73.267,73.2912,73.1865,73.1946,5000.0
2016-05-06 12:35:00,90.9,90.99,90.9,90.98,2600.0,73.1865,73.259,73.1865,73.2509,2600.0
2016-05-06 12:40:00,90.98,91.02,90.93,91.02,2859.0,73.2509,73.2831,73.2107,73.2831,2859.0
2016-05-06 12:45:00,90.97,90.97,90.88,90.88,3526.0,73.2429,73.2429,73.1704,73.1704,3526.0
2016-05-06 12:50:00,90.88,90.91,90.88,90.88,2706.0,73.1704,73.1946,73.1704,73.1704,2706.0
2016-05-06 12:55:00,90.88,90.96,90.88,90.95,4408.0,73.1704,73.2348,73.1704,73.2268,4408.0
2016-05-06 13:00:00,90.98,91.04,90.95,91.04,5331.0,73.2509,73.2992,73.2268,73.2992,5331.0
2016-05-06 13:05:00,91.05,91.15,91.05,91.08,1585.0,73.3073,73.3878,73.3073,73.3314,1585.0
2016-05-06 13:10:00,91.11,91.18,91.08,91.09,2961.0,73.3556,73.4119,73.3314,73.3395,2961.0
2016-05-06 13:15:00,91.13,91.14,91.06,91.07,3638.0,73.3717,73.3797,73.3153,73.3234,3638.0
2016-05-06 13:20:00,91.06,91.19,91.06,91.14,4600.0,73.3153,73.42,73.3153,73.3797,4600.0
2016-05-06 13:25:00,91.14,91.21,91.13,91.16,3619.0,73.3797,73.4361,73.3717,73.3958,3619.0
2016-05-06 13:30:00,91.18,91.21,91.14,91.19,2488.0,73.4119,73.4361,73.3797,73.42,2488.0
2016-05-06 13:35:00,91.22,91.22,91.13,91.16,6321.0,73.4441,73.4441,73.3717,73.3958,6321.0
2016-05-06 13:40:00,91.18,91.2,91.13,91.15,2777.0,73.4119,73.428,73.3717,73.3878,2777.0
2016-05-06 13:45:00,91.16,91.2,91.13,91.14,6227.0,73.3958,73.428,73.3717,73.3797,6227.0
2016-05-06 13:50:00,91.16,91.19,91.12,91.13,6702.0,73.3958,73.42,73.3636,73.3717,6702.0
2016-05-06 13:55:00,91.13,91.3,91.1,91.3,3458.0,73.3717,73.5086,73.3475,73.5086,3458.0
2016-05-06 14:00:00,91.27,91.37,91.26,91.37,4518.0,73.4844,73.5649,73.4764,73.5649,4518.0
2016-05-06 14:05:00,91.4,91.48,91.4,91.48,9510.0,73.5891,73.6535,73.5891,73.6535,9510.0
2016-05-06 14:10:00,91.44,91.44,91.4,91.4,5889.0,73.6213,73.6213,73.5891,73.5891,5889.0
2016-05-06 14:15:00,91.42,91.46,91.41,91.46,7790.0,73.6052,73.6374,73.5971,73.6374,7790.0
2016-05-06 14:20:00,91.48,91.48,91.34,91.35,7401.0,73.6535,73.6535,73.5408,73.5488,7401.0
2016-05-06 14:25:00,91.36,91.42,91.33,91.42,4351.0,73.5569,73.6052,73.5327,73.6052,4351.0
2016-05-06 14:30:00,91.41,91.43,91.36,91.37,5948.0,73.5971,73.6132,73.5569,73.5649,5948.0
2016-05-06 14:35:00,91.35,91.42,91.34,91.42,3200.0,73.5488,73.6052,73.5408,73.6052,3200.0
2016-05-06 14:40:00,91.46,91.56,91.44,91.53,3755.0,73.6374,73.7179,73.6213,73.6937,3755.0
2016-05-06 14:45:00,91.53,91.57,91.48,91.53,8262.0,73.6937,73.7259,73.6535,73.6937,8262.0
2016-05-06 14:50:00,91.54,91.6,91.47,91.57,4877.0,73.7018,73.7501,73.6454,73.7259,4877.0
2016-05-06 14:55:00,91.57,91.57,91.48,91.5,6443.0,73.7259,73.7259,73.6535,73.6696,6443.0
2016-05-06 15:00:00,91.48,91.55,91.48,91.5,6773.0,73.6535,73.7098,73.6535,73.6696,6773.0
2016-05-06 15:05:00,91.52,91.59,91.51,91.58,11302.0,73.6857,73.742,73.6776,73.734,11302.0
2016-05-06 15:10:00,91.57,91.61,91.54,91.55,10755.0,73.7259,73.7581,73.7018,73.7098,10755.0
2016-05-06 15:15:00,91.55,91.57,91.51,91.53,14406.0,73.7098,73.7259,73.6776,73.6937,14406.0
2016-05-06 15:20:00,91.53,91.58,91.52,91.53,7937.0,73.6937,73.734,73.6857,73.6937,7937.0
2016-05-06 15:25:00,91.55,91.58,91.53,91.56,6321.0,73.7098,73.734,73.6937,73.7179,6321.0
2016-05-06 15:30:00,91.56,91.56,91.37,91.4,20953.0,73.7179,73.7179,73.5649,73.5891,20953.0
2016-05-06 15:35:00,91.43,91.57,91.41,91.53,12291.0,73.6132,73.7259,73.5971,73.6937,12291.0
2016-05-06 15:40:00,91.54,91.58,91.46,91.49,17659.0,73.7018,73.734,73.6374,73.6615,17659.0
2016-05-06 15:45:00,91.48,91.55,91.4,91.54,26198.0,73.6535,73.7098,73.5891,73.7018,26198.0
2016-05-06 15:50:00,91.54,91.63,91.54,91.62,20892.0,73.7018,73.7742,73.7018,73.7662,20892.0
2016-05-06 15:55:00,91.63,91.66,91.57,91.61,64491.0,73.7742,73.7984,73.7259,73.7581,64491.0
2016-05-09 09:30:00,91.79,92.0,91.7,91.92,10773.0,73.9031,74.0721,73.8306,74.0077,10773.0
2016-05-09 09:35:00,91.88,92.19,91.87,92.01,4654.0,73.9755,74.2251,73.9675,74.0802,4654.0
2016-05-09 09:40:00,92.3,92.33,92.15,92.22,5655.0,74.3137,74.3378,74.1929,74.2493,5655.0
2016-05-09 09:45:00,92.21,92.6,92.14,92.49,7168.0,74.2412,74.5552,74.1849,74.4667,7168.0
2016-05-09 09:50:00,92.51,92.73,92.45,92.48,5000.0,74.4828,74.6599,74.4345,74.4586,5000.0
2016-05-09 09:55:00,92.39,92.79,92.39,92.79,7595.0,74.3862,74.7082,74.3862,74.7082,7595.0
2016-05-09 10:00:00,92.7,92.73,92.52,92.56,3727.0,74.6357,74.6599,74.4908,74.523,3727.0
2016-05-09 10:05:00,92.63,92.68,92.47,92.47,8246.0,74.5794,74.6196,74.4506,74.4506,8246.0
2016-05-09 10:10:00,92.52,92.56,92.37,92.38,4174.0,74.4908,74.523,74.37,74.3781,4174.0
2016-05-09 10:15:00,92.39,92.52,92.32,92.52,8500.0,74.3862,74.4908,74.3298,74.4908,8500.0
2016-05-09 10:20:00,92.53,92.58,92.48,92.48,4500.0,74.4989,74.5391,74.4586,74.4586,4500.0
2016-05-09 10:25:00,92.48,92.56,92.46,92.51,19911.0,74.4586,74.523,74.4425,74.4828,19911.0
2016-05-09 10:30:00,92.5,92.54,92.36,92.36,25407.0,74.4747,74.5069,74.362,74.362,25407.0
2016-05-09 10:35:00,92.35,92.64,92.35,92.64,9187.0,74.3539,74.5874,74.3539,74.5874,9187.0
2016-05-09 10:40:00,92.66,92.72,92.65,92.68,6833.0,74.6035,74.6518,74.5955,74.6196,6833.0
2016-05-09 10:45:00,92.71,92.78,92.67,92.78,11829.0,74.6438,74.7002,74.6116,74.7002,11829.0
2016-05-09 10:50:00,92.79,92.95,92.79,92.91,5900.0,74.7082,74.837,74.7082,74.8048,5900.0
2016-05-09 10:55:00,92.9,92.92,92.71,92.8,10768.0,74.7968,74.8129,74.6438,74.7163,10768.0
2016-05-09 11:00:00,92.78,92.78,92.57,92.59,10101.0,74.7002,74.7002,74.5311,74.5472,10101.0
2016-05-09 11:05:00,92.54,92.59,92.41,92.45,7638.0,74.5069,74.5472,74.4023,74.4345,7638.0
2016-05-09 11:10:00,92.43,92.44,92.35,92.43,8810.0,74.4184,74.4264,74.3539,74.4184,8810.0
2016-05-09 11:15:00,92.4,92.45,92.36,92.37,2824.0,74.3942,74.4345,74.362,74.37,2824.0
2016-05-09 11:20:00,92.35,92.49,92.34,92.34,3125.0,74.3539,74.4667,74.3459,74.3459,3125.0
2016-05-09 11:25:00,92.34,92.34,92.14,92.14,5558.0,74.3459,74.3459,74.1849,74.1849,5558.0
2016-05-09 11:30:00,92.15,92.24,92.15,92.23,2900.0,74.1929,74.2654,74.1929,74.2573,2900.0
2016-05-09 11:35:00,92.26,92.37,92.26,92.3,4842.0,74.2815,74.37,74.2815,74.3137,4842.0
2016-05-09 11:40:00,92.33,92.5,92.29,92.44,3700.0,74.3378,74.4747,74.3056,74.4264,3700.0
2016-05-09 11:45:00,92.43,92.5,92.39,92.48,3000.0,74.4184,74.4747,74.3862,74.4586,3000.0
2016-05-09 11:50:00,92.5,92.58,92.49,92.55,7260.0,74.4747,74.5391,74.4667,74.515,7260.0
2016-05-09 11:55:00,92.57,92.61,92.45,92.48,9539.0,74.5311,74.5633,74.4345,74.4586,9539.0
2016-05-09 12:00:00,92.44,92.46,92.4,92.44,2510.0,74.4264,74.4425,74.3942,74.4264,2510.0
2016-05-09 12:05:00,92.43,92.44,92.38,92.42,1200.0,74.4184,74.4264,74.3781,74.4103,1200.0
2016-05-09 12:10:00,92.4,92.48,92.37,92.44,3333.0,74.3942,74.4586,74.37,74.4264,3333.0
2016-05-09 12:15:00,92.43,92.43,92.32,92.34,4733.0,74.4184,74.4184,74.3298,74.3459,4733.0
2016-05-09 12:20:00,92.3,92.3,92.22,92.3,2472.0,74.3137,74.3137,74.2493,74.3137,2472.0
2016-05-09 12:25:00,92.3,92.32,92.27,92.29,1800.0,74.3137,74.3298,74.2895,74.3056,1800.0
2016-05-09 12:30:00,92.27,92.32,92.27,92.3,3352.0,74.2895,74.3298,74.2895,74.3137,3352.0
2016-05-09 12:35:00,92.29,92.29,92.21,92.22,4835.0,74.3056,74.3056,74.2412,74.2493,4835.0
2016-05-09 12:40:00,92.25,92.32,92.25,92.32,1100.0,74.2734,74.3298,74.2734,74.3298,1100.0
2016-05-09 12:45:00,92.32,92.4,92.3,92.4,4537.0,74.3298,74.3942,74.3137,74.3942,4537.0
2016-05-09 12:50:00,92.36,92.36,92.27,92.36,2590.0,74.362,74.362,74.2895,74.362,2590.0
2016-05-09 12:55:00,92.38,92.39,92.3,92.3,2091.0,74.3781,74.3862,74.3137,74.3137,2091.0
2016-05-09 13:00:00,92.29,92.36,92.23,92.23,4941.0,74.3056,74.362,74.2573,74.2573,4941.0
2016-05-09 13:05:00,92.22,92.38,92.22,92.35,4140.0,74.2493,74.3781,74.2493,74.3539,4140.0
2016-05-09 13:10:00,92.41,92.48,92.39,92.48,5011.0,74.4023,74.4586,74.3862,74.4586,5011.0
2016-05-09 13:15:00,92.46,92.48,92.44,92.48,5815.0,74.4425,74.4586,74.4264,74.4586,5815.0
2016-05-09 13:20:00,92.48,92.5,92.44,92.44,4882.0,74.4586,74.4747,74.4264,74.4264,4882.0
2016-05-09 13:25:00,92.42,92.54,92.4,92.52,16135.0,74.4103,74.5069,74.3942,74.4908,16135.0
2016-05-09 13:30:00,92.53,92.61,92.5,92.51,7604.0,74.4989,74.5633,74.4747,74.4828,7604.0
2016-05-09 13:35:00,92.5,92.5,92.4,92.4,5906.0,74.4747,74.4747,74.3942,74.3942,5906.0
2016-05-09 13:40:00,92.42,92.45,92.41,92.44,4460.0,74.4103,74.4345,74.4023,74.4264,4460.0
2016-05-09 13:45:00,92.42,92.44,92.38,92.44,3978.0,74.4103,74.4264,74.3781,74.4264,3978.0
2016-05-09 13:50:00,92.44,92.49,92.43,92.43,4539.0,74.4264,74.4667,74.4184,74.4184,4539.0
2016-05-09 13:55:00,92.44,92.44,92.31,92.31,4340.0,74.4264,74.4264,74.3217,74.3217,4340.0
2016-05-09 14:00:00,92.31,92.37,92.29,92.29,5444.0,74.3217,74.37,74.3056,74.3056,5444.0
2016-05-09 14:05:00,92.28,92.29,92.23,92.28,8345.0,74.2976,74.3056,74.2573,74.2976,8345.0
2016-05-09 14:10:00,92.3,92.36,92.28,92.31,4402.0,74.3137,74.362,74.2976,74.3217,4402.0
2016-05-09 14:15:00,92.29,92.29,92.19,92.27,6263.0,74.3056,74.3056,74.2251,74.2895,6263.0
2016-05-09 14:20:00,92.28,92.28,92.21,92.21,5012.0,74.2976,74.2976,74.2412,74.2412,5012.0
2016-05-09 14:25:00,92.23,92.33,92.23,92.31,4625.0,74.2573,74.3378,74.2573,74.3217,4625.0
2016-05-09 14:30:00,92.29,92.34,92.25,92.26,5625.0,74.3056,74.3459,74.2734,74.2815,5625.0
2016-05-09 14:35:00,92.23,92.36,92.23,92.36,3464.0,74.2573,74.362,74.2573,74.362,3464.0
2016-05-09 14:40:00,92.34,92.39,92.3,92.37,3619.0,74.3459,74.3862,74.3137,74.37,3619.0
2016-05-09 14:45:00,92.38,92.4,92.17,92.17,42292.0,74.3781,74.3942,74.209,74.209,42292.0
2016-05-09 14:50:00,92.18,92.42,92.18,92.39,6108.0,74.2171,74.4103,74.2171,74.3862,6108.0
2016-05-09 14:55:00,92.38,92.41,92.33,92.35,5242.0,74.3781,74.4023,74.3378,74.3539,5242.0
2016-05-09 15:00:00,92.36,92.46,92.32,92.4,27184.0,74.362,74.4425,74.3298,74.3942,27184.0
2016-05-09 15:05:00,92.4,92.48,92.37,92.47,7197.0,74.3942,74.4586,74.37,74.4506,7197.0
2016-05-09 15:10:00,92.48,92.58,92.47,92.55,8888.0,74.4586,74.5391,74.4506,74.515,8888.0
2016-05-09 15:15:00,92.49,92.58,92.48,92.55,8654.0,74.4667,74.5391,74.4586,74.515,8654.0
2016-05-09 15:20:00,92.54,92.61,92.54,92.59,7300.0,74.5069,74.5633,74.5069,74.5472,7300.0
2016-05-09 15:25:00,92.57,92.63,92.57,92.59,9508.0,74.5311,74.5794,74.5311,74.5472,9508.0
2016-05-09 15:30:00,92.6,92.64,92.56,92.59,10992.0,74.5552,74.5874,74.523,74.5472,10992.0
2016-05-09 15:35:00,92.61,92.66,92.61,92.62,13149.0,74.5633,74.6035,74.5633,74.5713,13149.0
2016-05-09 15:40:00,92.61,92.64,92.52,92.52,17767.0,74.5633,74.5874,74.4908,74.4908,17767.0
2016-05-09 15:45:00,92.52,92.65,92.52,92.58,21459.0,74.4908,74.5955,74.4908,74.5391,21459.0
2016-05-09 15:50:00,92.57,92.57,92.49,92.51,21362.0,74.5311,74.5311,74.4667,74.4828,21362.0
2016-05-09 15:55:00,92.51,92.53,92.44,92.47,63815.0,74.4828,74.4989,74.4264,74.4506,63815.0
2016-05-10 09:30:00,92.75,92.97,92.68,92.69,9954.0,74.676,74.8531,74.6196,74.6277,9954.0
2016-05-10 09:35:00,92.74,92.97,92.67,92.81,1500.0,74.6679,74.8531,74.6116,74.7243,1500.0
2016-05-10 09:40:00,92.82,92.91,92.7,92.89,6217.0,74.7324,74.8048,74.6357,74.7887,6217.0
2016-05-10 09:45:00,92.75,92.96,92.61,92.83,9050.0,74.676,74.8451,74.5633,74.7404,9050.0
2016-05-10 09:50:00,92.74,93.0,92.68,93.0,8789.0,74.6679,74.8773,74.6196,74.8773,8789.0
2016-05-10 09:55:00,93.13,93.27,92.93,92.93,12009.0,74.9819,75.0947,74.8209,74.8209,12009.0
2016-05-10 10:00:00,92.93,93.1,92.87,93.1,4145.0,74.8209,74.9578,74.7726,74.9578,4145.0
2016-05-10 10:05:00,93.04,93.08,92.94,93.06,6511.0,74.9095,74.9417,74.829,74.9256,6511.0
2016-05-10 10:10:00,93.09,93.09,92.82,92.82,12710.0,74.9497,74.9497,74.7324,74.7324,12710.0
2016-05-10 10:15:00,92.81,92.99,92.81,92.95,3585.0,74.7243,74.8692,74.7243,74.837,3585.0
2016-05-10 10:20:00,92.99,93.02,92.89,93.0,5334.0,74.8692,74.8934,74.7887,74.8773,5334.0
2016-05-10 10:25:00,93.01,93.11,93.0,93.04,3500.0,74.8853,74.9658,74.8773,74.9095,3500.0
2016-05-10 10:30:00,93.03,93.05,92.96,92.98,3800.0,74.9014,74.9175,74.8451,74.8612,3800.0
2016-05-10 10:35:00,92.99,93.08,92.97,93.01,5000.0,74.8692,74.9417,74.8531,74.8853,5000.0
2016-05-10 10:40:00,92.98,93.01,92.86,93.01,5361.0,74.8612,74.8853,74.7646,74.8853,5361.0
2016-05-10 10:45:00,93.0,93.08,92.99,93.03,4576.0,74.8773,74.9417,74.8692,74.9014,4576.0
2016-05-10 10:50:00,93.02,93.05,92.91,93.03,6062.0,74.8934,74.9175,74.8048,74.9014,6062.0
2016-05-10 10:55:00,92.99,93.0,92.9,92.94,3821.0,74.8692,74.8773,74.7968,74.829,3821.0
2016-05-10 11:00:00,92.86,93.0,92.86,93.0,4336.0,74.7646,74.8773,74.7646,74.8773,4336.0
2016-05-10 11:05:00,92.98,93.01,92.92,92.95,4855.0,74.8612,74.8853,74.8129,74.837,4855.0
2016-05-10 11:10:00,92.95,92.98,92.8,92.8,3100.0,74.837,74.8612,74.7163,74.7163,3100.0
2016-05-10 11:15:00,92.78,92.83,92.64,92.64,6890.0,74.7002,74.7404,74.5874,74.5874,6890.0
2016-05-10 11:20:00,92.63,92.7,92.63,92.7,2505.0,74.5794,74.6357,74.5794,74.6357,2505.0
2016-05-10 11:25:00,92.71,92.76,92.59,92.59,5853.0,74.6438,74.684,74.5472,74.5472,5853.0
2016-05-10 11:30:00,92.59,92.63,92.56,92.62,4934.0,74.5472,74.5794,74.523,74.5713,4934.0
2016-05-10 11:35:00,92.6,92.68,92.58,92.68,3001.0,74.5552,74.6196,74.5391,74.6196,3001.0
2016-05-10 11:40:00,92.72,92.72,92.6,92.66,12221.0,74.6518,74.6518,74.5552,74.6035,12221.0
2016-05-10 11:45:00,92.66,92.86,92.64,92.81,24006.0,74.6035,74.7646,74.5874,74.7243,24006.0
2016-05-10 11:50:00,92.81,92.84,92.66,92.7,14007.0,74.7243,74.7485,74.6035,74.6357,14007.0
2016-05-10 11:55:00,92.72,92.76,92.66,92.7,5516.0,74.6518,74.684,74.6035,74.6357,5516.0
2016-05-10 12:00:00,92.7,92.81,92.7,92.74,3305.0,74.6357,74.7243,74.6357,74.6679,3305.0
2016-05-10 12:05:00,92.73,92.76,92.73,92.76,2846.0,74.6599,74.684,74.6599,74.684,2846.0
2016-05-10 12:10:00,92.77,92.8,92.74,92.76,2700.0,74.6921,74.7163,74.6679,74.684,2700.0
2016-05-10 12:15:00,92.78,92.87,92.77,92.87,3160.0,74.7002,74.7726,74.6921,74.7726,3160.0
2016-05-10 12:20:00,92.86,92.95,92.86,92.95,1180.0,74.7646,74.837,74.7646,74.837,1180.0
2016-05-10 12:25:00,92.95,92.96,92.85,92.91,4768.0,74.837,74.8451,74.7565,74.8048,4768.0
2016-05-10 12:30:00,92.92,92.92,92.79,92.81,3836.0,74.8129,74.8129,74.7082,74.7243,3836.0
2016-05-10 12:35:00,92.81,92.91,92.78,92.84,7187.0,74.7243,74.8048,74.7002,74.7485,7187.0
2016-05-10 12:40:00,92.83,92.87,92.78,92.8,3030.0,74.7404,74.7726,74.7002,74.7163,3030.0
2016-05-10 12:45:00,92.81,92.81,92.75,92.77,2100.0,74.7243,74.7243,74.676,74.6921,2100.0
2016-05-10 12:50:00,92.75,92.77,92.71,92.77,1805.0,74.676,74.6921,74.6438,74.6921,1805.0
2016-05-10 12:55:00,92.77,92.78,92.75,92.75,2501.0,74.6921,74.7002,74.676,74.676,2501.0
2016-05-10 13:00:00,92.77,92.86,92.77,92.86,4642.0,74.6921,74.7646,74.6921,74.7646,4642.0
2016-05-10 13:05:00,92.86,92.93,92.76,92.76,6000.0,74.7646,74.8209,74.684,74.684,6000.0
2016-05-10 13:10:00,92.75,92.81,92.74,92.74,2950.0,74.676,74.7243,74.6679,74.6679,2950.0
2016-05-10 13:15:00,92.75,92.91,92.75,92.87,7343.0,74.676,74.8048,74.676,74.7726,7343.0
2016-05-10 13:20:00,92.9,92.99,92.86,92.95,6090.0,74.7968,74.8692,74.7646,74.837,6090.0
2016-05-10 13:25:00,92.95,93.01,92.91,92.99,6520.0,74.837,74.8853,74.8048,74.8692,6520.0
2016-05-10 13:30:00,92.96,93.04,92.96,93.03,7558.0,74.8451,74.9095,74.8451,74.9014,7558.0
2016-05-10 13:35:00,93.04,93.04,92.94,92.97,3405.0,74.9095,74.9095,74.829,74.8531,3405.0
2016-05-10 13:40:00,93.0,93.0,92.95,93.0,5000.0,74.8773,74.8773,74.837,74.8773,5000.0
2016-05-10 13:45:00,92.99,92.99,92.93,92.96,7727.0,74.8692,74.8692,74.8209,74.8451,7727.0
2016-05-10 13:50:00,92.97,93.02,92.96,93.0,6016.0,74.8531,74.8934,74.8451,74.8773,6016.0
2016-05-10 13:55:00,93.0,93.19,93.0,93.07,16209.0,74.8773,75.0303,74.8773,74.9336,16209.0
2016-05-10 14:00:00,93.1,93.17,93.07,93.17,2000.0,74.9578,75.0142,74.9336,75.0142,2000.0
2016-05-10 14:05:00,93.17,93.18,93.09,93.16,5622.0,75.0142,75.0222,74.9497,75.0061,5622.0
2016-05-10 14:10:00,93.19,93.24,93.12,93.13,16538.0,75.0303,75.0705,74.9739,74.9819,16538.0
2016-05-10 14:15:00,93.13,93.15,93.08,93.11,2955.0,74.9819,74.9981,74.9417,74.9658,2955.0
2016-05-10 14:20:00,93.11,93.14,93.04,93.04,4720.0,74.9658,74.99,74.9095,74.9095,4720.0
2016-05-10 14:25:00,93.06,93.09,93.02,93.04,4777.0,74.9256,74.9497,74.8934,74.9095,4777.0
2016-05-10 14:30:00,93.05,93.13,93.03,93.11,3528.0,74.9175,74.9819,74.9014,74.9658,3528.0
2016-05-10 14:35:00,93.1,93.12,93.05,93.07,3944.0,74.9578,74.9739,74.9175,74.9336,3944.0
2016-05-10 14:40:00,93.09,93.23,93.08,93.22,14811.0,74.9497,75.0625,74.9417,75.0544,14811.0
2016-05-10 14:45:00,93.2,93.25,93.19,93.2,5100.0,75.0383,75.0786,75.0303,75.0383,5100.0
2016-05-10 14:50:00,93.2,93.22,93.17,93.17,7059.0,75.0383,75.0544,75.0142,75.0142,7059.0
2016-05-10 14:55:00,93.19,93.21,93.14,93.15,5307.0,75.0303,75.0464,74.99,74.9981,5307.0
2016-05-10 15:00:00,93.15,93.16,93.13,93.14,4500.0,74.9981,75.0061,74.9819,74.99,4500.0
2016-05-10 15:05:00,93.14,93.25,93.14,93.19,6011.0,74.99,75.0786,74.99,75.0303,6011.0
2016-05-10 15:10:00,93.19,93.27,93.14,93.14,7488.0,75.0303,75.0947,74.99,74.99,7488.0
2016-05-10 15:15:00,93.15,93.24,93.15,93.21,5139.0,74.9981,75.0705,74.9981,75.0464,5139.0
2016-05-10 15:20:00,93.2,93.23,93.18,93.2,5753.0,75.0383,75.0625,75.0222,75.0383,5753.0
2016-05-10 15:25:00,93.23,93.23,93.13,93.14,7860.0,75.0625,75.0625,74.9819,74.99,7860.0
2016-05-10 15:30:00,93.14,93.18,93.13,93.15,7934.0,74.99,75.0222,74.9819,74.9981,7934.0
2016-05-10 15:35:00,93.14,93.15,93.09,93.14,9630.0,74.99,74.9981,74.9497,74.99,9630.0
2016-05-10 15:40:00,93.14,93.2,93.09,93.15,15191.0,74.99,75.0383,74.9497,74.9981,15191.0
2016-05-10 15:45:00,93.15,93.15,93.07,93.08,18398.0,74.9981,74.9981,74.9336,74.9417,18398.0
2016-05-10 15:50:00,93.09,93.15,93.09,93.14,26549.0,74.9497,74.9981,74.9497,74.99,26549.0
2016-05-10 15:55:00,93.14,93.17,93.12,93.16,40205.0,74.99,75.0142,74.9739,75.0061,40205.0
2016-05-11 09:30:00,92.92,93.22,92.92,93.18,6946.0,74.8129,75.0544,74.8129,75.0222,6946.0
2016-05-11 09:35:00,93.1,93.38,93.1,93.33,5970.0,74.9578,75.1832,74.9578,75.143,5970.0
2016-05-11 09:40:00,93.35,93.35,93.07,93.21,4500.0,75.1591,75.1591,74.9336,75.0464,4500.0
2016-05-11 09:45:00,93.24,93.24,92.94,93.18,15759.0,75.0705,75.0705,74.829,75.0222,15759.0
2016-05-11 09:50:00,93.15,93.15,92.99,93.07,9728.0,74.9981,74.9981,74.8692,74.9336,9728.0
2016-05-11 09:55:00,93.05,93.09,92.87,92.87,9873.0,74.9175,74.9497,74.7726,74.7726,9873.0
2016-05-11 10:00:00,92.92,93.0,92.88,92.88,9601.0,74.8129,74.8773,74.7807,74.7807,9601.0
2016-05-11 10:05:00,92.92,92.98,92.89,92.89,4706.0,74.8129,74.8612,74.7887,74.7887,4706.0
2016-05-11 10:10:00,92.87,93.0,92.86,92.97,17795.0,74.7726,74.8773,74.7646,74.8531,17795.0
2016-05-11 10:15:00,93.0,93.0,92.91,92.91,8357.0,74.8773,74.8773,74.8048,74.8048,8357.0
2016-05-11 10:20:00,92.89,93.01,92.84,92.99,4311.0,74.7887,74.8853,74.7485,74.8692,4311.0
2016-05-11 10:25:00,92.96,93.05,92.95,92.97,5190.0,74.8451,74.9175,74.837,74.8531,5190.0
2016-05-11 10:30:00,93.0,93.07,92.83,92.83,16496.0,74.8773,74.9336,74.7404,74.7404,16496.0
2016-05-11 10:35:00,92.84,92.93,92.8,92.89,7008.0,74.7485,74.8209,74.7163,74.7887,7008.0
2016-05-11 10:40:00,92.91,93.03,92.84,92.84,13708.0,74.8048,74.9014,74.7485,74.7485,13708.0
2016-05-11 10:45:00,92.85,92.93,92.84,92.9,9420.0,74.7565,74.8209,74.7485,74.7968,9420.0
2016-05-11 10:50:00,92.86,92.93,92.79,92.86,5100.0,74.7646,74.8209,74.7082,74.7646,5100.0
2016-05-11 10:55:00,92.88,92.95,92.82,92.9,6206.0,74.7807,74.837,74.7324,74.7968,6206.0
2016-05-11 11:00:00,92.88,92.89,92.62,92.63,9258.0,74.7807,74.7887,74.5713,74.5794,9258.0
2016-05-11 11:05:00,92.61,92.61,92.51,92.52,9164.0,74.5633,74.5633,74.4828,74.4908,9164.0
2016-05-11 11:10:00,92.52,92.58,92.51,92.58,4925.0,74.4908,74.5391,74.4828,74.5391,4925.0
2016-05-11 11:15:00,92.55,92.55,92.47,92.54,5507.0,74.515,74.515,74.4506,74.5069,5507.0
2016-05-11 11:20:00,92.54,92.56,92.47,92.47,5288.0,74.5069,74.523,74.4506,74.4506,5288.0
2016-05-11 11:25:00,92.48,92.48,92.44,92.45,2503.0,74.4586,74.4586,74.4264,74.4345,2503.0
2016-05-11 11:30:00,92.45,92.48,92.31,92.35,19402.0,74.4345,74.4586,74.3217,74.3539,19402.0
2016-05-11 11:35:00,92.37,92.4,92.28,92.31,4812.0,74.37,74.3942,74.2976,74.3217,4812.0
2016-05-11 11:40:00,92.33,92.33,92.26,92.26,3189.0,74.3378,74.3378,74.2815,74.2815,3189.0
2016-05-11 11:45:00,92.26,92.26,92.17,92.2,5009.0,74.2815,74.2815,74.209,74.2332,5009.0
2016-05-11 11:50:00,92.17,92.23,92.16,92.18,5101.0,74.209,74.2573,74.201,74.2171,5101.0
2016-05-11 11:55:00,92.18,92.2,92.07,92.16,5318.0,74.2171,74.2332,74.1285,74.201,5318.0
2016-05-11 12:00:00,92.16,92.21,92.12,92.13,5786.0,74.201,74.2412,74.1688,74.1768,5786.0
2016-05-11 12:05:00,92.12,92.14,92.04,92.07,5537.0,74.1688,74.1849,74.1044,74.1285,5537.0
2016-05-11 12:10:00,92.1,92.13,92.06,92.08,3868.0,74.1527,74.1768,74.1205,74.1366,3868.0
2016-05-11 12:15:00,92.07,92.15,92.05,92.1,5033.0,74.1285,74.1929,74.1124,74.1527,5033.0
2016-05-11 12:20:00,92.11,92.11,92.0,92.03,4542.0,74.1607,74.1607,74.0721,74.0963,4542.0
2016-05-11 12:25:00,92.02,92.02,91.96,92.0,3618.0,74.0883,74.0883,74.0399,74.0721,3618.0
2016-05-11 12:30:00,92.01,92.02,91.96,91.96,5642.0,74.0802,74.0883,74.0399,74.0399,5642.0
2016-05-11 12:35:00,91.98,92.08,91.96,92.03,3800.0,74.056,74.1366,74.0399,74.0963,3800.0
2016-05-11 12:40:00,92.04,92.09,92.0,92.03,4471.0,74.1044,74.1446,74.0721,74.0963,4471.0
2016-05-11 12:45:00,92.03,92.06,91.98,91.98,7056.0,74.0963,74.1205,74.056,74.056,7056.0
2016-05-11 12:50:00,92.0,92.0,91.94,91.96,4302.0,74.0721,74.0721,74.0238,74.0399,4302.0
2016-05-11 12:55:00,91.99,91.99,91.9,91.92,12295.0,74.0641,74.0641,73.9916,74.0077,12295.0
2016-05-11 13:00:00,91.92,91.99,91.89,91.99,14565.0,74.0077,74.0641,73.9836,74.0641,14565.0
2016-05-11 13:05:00,91.99,92.13,91.99,92.09,5934.0,74.0641,74.1768,74.0641,74.1446,5934.0
2016-05-11 13:10:00,92.1,92.11,92.08,92.08,2009.0,74.1527,74.1607,74.1366,74.1366,2009.0
2016-05-11 13:15:00,92.08,92.09,92.02,92.08,5446.0,74.1366,74.1446,74.0883,74.1366,5446.0
2016-05-11 13:20:00,92.09,92.13,92.06,92.07,5047.0,74.1446,74.1768,74.1205,74.1285,5047.0
2016-05-11 13:25:00,92.05,92.13,92.05,92.1,3905.0,74.1124,74.1768,74.1124,74.1527,3905.0
2016-05-11 13:30:00,92.09,92.09,92.01,92.06,7233.0,74.1446,74.1446,74.0802,74.1205,7233.0
2016-05-11 13:35:00,92.05,92.12,92.05,92.11,3751.0,74.1124,74.1688,74.1124,74.1607,3751.0
2016-05-11 13:40:00,92.13,92.15,92.11,92.14,3483.0,74.1768,74.1929,74.1607,74.1849,3483.0
2016-05-11 13:45:00,92.13,92.28,92.12,92.26,5241.0,74.1768,74.2976,74.1688,74.2815,5241.0
2016-05-11 13:50:00,92.3,92.34,92.26,92.3,6289.0,74.3137,74.3459,74.2815,74.3137,6289.0
2016-05-11 13:55:00,92.32,92.37,92.26,92.32,13343.0,74.3298,74.37,74.2815,74.3298,13343.0
2016-05-11 14:00:00,92.29,92.32,92.27,92.29,5612.0,74.3056,74.3298,74.2895,74.3056,5612.0
2016-05-11 14:05:00,92.26,92.26,92.22,92.23,5030.0,74.2815,74.2815,74.2493,74.2573,5030.0
2016-05-11 14:10:00,92.2,92.23,92.18,92.21,7113.0,74.2332,74.2573,74.2171,74.2412,7113.0
2016-05-11 14:15:00,92.21,92.21,92.15,92.21,6822.0,74.2412,74.2412,74.1929,74.2412,6822.0
2016-05-11 14:20:00,92.2,92.22,92.18,92.2,8802.0,74.2332,74.2493,74.2171,74.2332,8802.0
2016-05-11 14:25:00,92.2,92.21,92.09,92.14,15677.0,74.2332,74.2412,74.1446,74.1849,15677.0
2016-05-11 14:30:00,92.15,92.15,92.01,92.06,17856.0,74.1929,74.1929,74.0802,74.1205,17856.0
2016-05-11 14:35:00,92.01,92.06,92.0,92.05,5330.0,74.0802,74.1205,74.0721,74.1124,5330.0
2016-05-11 14:40:00,92.04,92.18,92.03,92.13,9713.0,74.1044,74.2171,74.0963,74.1768,9713.0
2016-05-11 14:45:00,92.11,92.11,91.93,91.93,14533.0,74.1607,74.1607,74.0158,74.0158,14533.0
2016-05-11 14:50:00,91.94,92.02,91.93,92.02,7952.0,74.0238,74.0883,74.0158,74.0883,7952.0
2016-05-11 14:55:00,92.03,92.03,91.9,91.91,4150.0,74.0963,74.0963,73.9916,73.9997,4150.0
2016-05-11 15:00:00,91.89,92.05,91.89,92.05,9224.0,73.9836,74.1124,73.9836,74.1124,9224.0
2016-05-11 15:05:00,92.06,92.15,92.05,92.07,11506.0,74.1205,74.1929,74.1124,74.1285,11506.0
2016-05-11 15:10:00,92.07,92.07,92.02,92.05,9390.0,74.1285,74.1285,74.0883,74.1124,9390.0
2016-05-11 15:15:00,92.03,92.1,92.02,92.05,12468.0,74.0963,74.1527,74.0883,74.1124,12468.0
2016-05-11 15:20:00,92.05,92.13,92.04,92.09,9244.0,74.1124,74.1768,74.1044,74.1446,9244.0
2016-05-11 15:25:00,92.11,92.21,92.11,92.16,11838.0,74.1607,74.2412,74.1607,74.201,11838.0
2016-05-11 15:30:00,92.17,92.23,92.16,92.22,13135.0,74.209,74.2573,74.201,74.2493,13135.0
2016-05-11 15:35:00,92.22,92.23,92.16,92.19,20691.0,74.2493,74.2573,74.201,74.2251,20691.0
2016-05-11 15:40:00,92.19,92.24,92.16,92.23,24389.0,74.2251,74.2654,74.201,74.2573,24389.0
2016-05-11 15:45:00,92.23,92.33,92.23,92.29,28900.0,74.2573,74.3378,74.2573,74.3056,28900.0
2016-05-11 15:50:00,92.28,92.29,92.21,92.24,35932.0,74.2976,74.3056,74.2412,74.2654,35932.0
2016-05-11 15:55:00,92.24,92.27,92.22,92.22,53392.0,74.2654,74.2895,74.2493,74.2493,53392.0
2016-05-12 09:30:00,92.51,92.65,92.04,92.05,12510.0,74.4828,74.5955,74.1044,74.1124,12510.0
2016-05-12 09:35:00,92.32,92.41,92.18,92.18,786.0,74.3298,74.4023,74.2171,74.2171,786.0
2016-05-12 09:40:00,92.2,92.52,92.13,92.52,6336.0,74.2332,74.4908,74.1768,74.4908,6336.0
2016-05-12 09:45:00,92.62,92.8,92.49,92.49,12986.0,74.5713,74.7163,74.4667,74.4667,12986.0
2016-05-12 09:50:00,92.45,92.82,92.45,92.75,4217.0,74.4345,74.7324,74.4345,74.676,4217.0
2016-05-12 09:55:00,92.7,92.8,92.7,92.71,2503.0,74.6357,74.7163,74.6357,74.6438,2503.0
2016-05-12 10:00:00,92.71,92.97,92.71,92.77,5909.0,74.6438,74.8531,74.6438,74.6921,5909.0
2016-05-12 10:05:00,92.84,92.87,92.72,92.72,2001.0,74.7485,74.7726,74.6518,74.6518,2001.0
2016-05-12 10:10:00,92.67,92.87,92.66,92.85,4814.0,74.6116,74.7726,74.6035,74.7565,4814.0
2016-05-12 10:15:00,92.9,92.94,92.77,92.77,5170.0,74.7968,74.829,74.6921,74.6921,5170.0
2016-05-12 10:20:00,92.75,92.84,92.74,92.77,6110.0,74.676,74.7485,74.6679,74.6921,6110.0
2016-05-12 10:25:00,92.78,92.82,92.74,92.82,6043.0,74.7002,74.7324,74.6679,74.7324,6043.0
2016-05-12 10:30:00,92.82,92.98,92.8,92.82,8182.0,74.7324,74.8612,74.7163,74.7324,8182.0
2016-05-12 10:35:00,92.84,92.92,92.84,92.92,4271.0,74.7485,74.8129,74.7485,74.8129,4271.0
2016-05-12 10:40:00,92.97,92.97,92.87,92.88,7710.0,74.8531,74.8531,74.7726,74.7807,7710.0
2016-05-12 10:45:00,92.83,92.88,92.8,92.83,4191.0,74.7404,74.7807,74.7163,74.7404,4191.0
2016-05-12 10:50:00,92.88,92.92,92.8,92.83,4799.0,74.7807,74.8129,74.7163,74.7404,4799.0
2016-05-12 10:55:00,92.84,92.88,92.79,92.79,2450.0,74.7485,74.7807,74.7082,74.7082,2450.0
2016-05-12 11:00:00,92.8,92.8,92.58,92.58,2500.0,74.7163,74.7163,74.5391,74.5391,2500.0
2016-05-12 11:05:00,92.54,92.58,92.48,92.5,5245.0,74.5069,74.5391,74.4586,74.4747,5245.0
2016-05-12 11:10:00,92.5,92.5,92.43,92.43,9725.0,74.4747,74.4747,74.4184,74.4184,9725.0
2016-05-12 11:15:00,92.48,92.64,92.48,92.64,3481.0,74.4586,74.5874,74.4586,74.5874,3481.0
2016-05-12 11:20:00,92.58,92.73,92.56,92.72,7950.0,74.5391,74.6599,74.523,74.6518,7950.0
2016-05-12 11:25:00,92.71,92.71,92.58,92.62,2978.0,74.6438,74.6438,74.5391,74.5713,2978.0
2016-05-12 11:30:00,92.63,92.63,92.49,92.51,5000.0,74.5794,74.5794,74.4667,74.4828,5000.0
2016-05-12 11:35:00,92.52,92.61,92.5,92.57,5800.0,74.4908,74.5633,74.4747,74.5311,5800.0
2016-05-12 11:40:00,92.66,92.7,92.63,92.67,1182.0,74.6035,74.6357,74.5794,74.6116,1182.0
2016-05-12 11:45:00,92.62,92.71,92.62,92.63,2904.0,74.5713,74.6438,74.5713,74.5794,2904.0
2016-05-12 11:50:00,92.65,92.65,92.58,92.61,2200.0,74.5955,74.5955,74.5391,74.5633,2200.0
2016-05-12 11:55:00,92.6,92.64,92.57,92.64,2800.0,74.5552,74.5874,74.5311,74.5874,2800.0
2016-05-12 12:00:00,92.62,92.67,92.54,92.56,31606.0,74.5713,74.6116,74.5069,74.523,31606.0
2016-05-12 12:05:00,92.56,92.62,92.5,92.62,21299.0,74.523,74.5713,74.4747,74.5713,21299.0
2016-05-12 12:10:00,92.59,92.69,92.52,92.68,35320.0,74.5472,74.6277,74.4908,74.6196,35320.0
2016-05-12 12:15:00,92.66,92.83,92.65,92.82,5423.0,74.6035,74.7404,74.5955,74.7324,5423.0
2016-05-12 12:20:00,92.85,92.85,92.7,92.7,2939.0,74.7565,74.7565,74.6357,74.6357,2939.0
2016-05-12 12:25:00,92.7,92.7,92.58,92.63,21352.0,74.6357,74.6357,74.5391,74.5794,21352.0
2016-05-12 12:30:00,92.66,92.66,92.58,92.63,6600.0,74.6035,74.6035,74.5391,74.5794,6600.0
2016-05-12 12:35:00,92.61,92.64,92.54,92.56,7445.0,74.5633,74.5874,74.5069,74.523,7445.0
2016-05-12 12:40:00,92.52,92.67,92.52,92.64,1400.0,74.4908,74.6116,74.4908,74.5874,1400.0
2016-05-12 12:45:00,92.67,92.73,92.66,92.69,1750.0,74.6116,74.6599,74.6035,74.6277,1750.0
2016-05-12 12:50:00,92.7,92.71,92.63,92.68,2149.0,74.6357,74.6438,74.5794,74.6196,2149.0
2016-05-12 12:55:00,92.68,92.76,92.67,92.76,2203.0,74.6196,74.684,74.6116,74.684,2203.0
2016-05-12 13:00:00,92.79,92.8,92.73,92.75,2100.0,74.7082,74.7163,74.6599,74.676,2100.0
2016-05-12 13:05:00,92.78,92.81,92.76,92.77,3957.0,74.7002,74.7243,74.684,74.6921,3957.0
2016-05-12 13:10:00,92.76,92.77,92.69,92.73,3453.0,74.684,74.6921,74.6277,74.6599,3453.0
2016-05-12 13:15:00,92.75,92.83,92.73,92.81,3341.0,74.676,74.7404,74.6599,74.7243,3341.0
2016-05-12 13:20:00,92.76,92.8,92.74,92.8,3500.0,74.684,74.7163,74.6679,74.7163,3500.0
2016-05-12 13:25:00,92.79,92.84,92.77,92.82,2951.0,74.7082,74.7485,74.6921,74.7324,2951.0
2016-05-12 13:30:00,92.82,92.84,92.79,92.82,7141.0,74.7324,74.7485,74.7082,74.7324,7141.0
2016-05-12 13:35:00,92.79,92.8,92.72,92.79,10661.0,74.7082,74.7163,74.6518,74.7082,10661.0
2016-05-12 13:40:00,92.79,92.86,92.78,92.83,5110.0,74.7082,74.7646,74.7002,74.7404,5110.0
2016-05-12 13:45:00,92.86,92.92,92.83,92.87,5145.0,74.7646,74.8129,74.7404,74.7726,5145.0
2016-05-12 13:50:00,92.88,92.9,92.85,92.88,2132.0,74.7807,74.7968,74.7565,74.7807,2132.0
2016-05-12 13:55:00,92.9,92.95,92.87,92.94,5411.0,74.7968,74.837,74.7726,74.829,5411.0
2016-05-12 14:00:00,92.95,93.0,92.94,92.97,5572.0,74.837,74.8773,74.829,74.8531,5572.0
2016-05-12 14:05:00,92.98,93.1,92.97,93.03,12999.0,74.8612,74.9578,74.8531,74.9014,12999.0
2016-05-12 14:10:00,93.05,93.12,93.05,93.12,3500.0,74.9175,74.9739,74.9175,74.9739,3500.0
2016-05-12 14:15:00,93.11,93.17,93.1,93.17,3211.0,74.9658,75.0142,74.9578,75.0142,3211.0
2016-05-12 14:20:00,93.15,93.17,93.13,93.14,1808.0,74.9981,75.0142,74.9819,74.99,1808.0
2016-05-12 14:25:00,93.16,93.24,93.16,93.24,4016.0,75.0061,75.0705,75.0061,75.0705,4016.0
2016-05-12 14:30:00,93.23,93.23,93.1,93.17,10807.0,75.0625,75.0625,74.9578,75.0142,10807.0
2016-05-12 14:35:00,93.16,93.22,93.12,93.15,4575.0,75.0061,75.0544,74.9739,74.9981,4575.0
2016-05-12 14:40:00,93.14,93.18,93.13,93.13,2924.0,74.99,75.0222,74.9819,74.9819,2924.0
2016-05-12 14:45:00,93.13,93.17,93.07,93.11,10294.0,74.9819,75.0142,74.9336,74.9658,10294.0
2016-05-12 14:50:00,93.11,93.19,93.1,93.13,4553.0,74.9658,75.0303,74.9578,74.9819,4553.0
2016-05-12 14:55:00,93.13,93.13,93.07,93.07,3900.0,74.9819,74.9819,74.9336,74.9336,3900.0
2016-05-12 15:00:00,93.07,93.08,93.03,93.07,9286.0,74.9336,74.9417,74.9014,74.9336,9286.0
2016-05-12 15:05:00,93.08,93.14,93.06,93.1,7139.0,74.9417,74.99,74.9256,74.9578,7139.0
2016-05-12 15:10:00,93.11,93.19,93.08,93.17,9581.0,74.9658,75.0303,74.9417,75.0142,9581.0
2016-05-12 15:15:00,93.17,93.17,93.09,93.12,4803.0,75.0142,75.0142,74.9497,74.9739,4803.0
2016-05-12 15:20:00,93.12,93.19,93.11,93.18,8123.0,74.9739,75.0303,74.9658,75.0222,8123.0
2016-05-12 15:25:00,93.18,93.18,93.13,93.16,6983.0,75.0222,75.0222,74.9819,75.0061,6983.0
2016-05-12 15:30:00,93.16,93.19,93.13,93.14,11704.0,75.0061,75.0303,74.9819,74.99,11704.0
2016-05-12 15:35:00,93.14,93.17,93.11,93.16,7312.0,74.99,75.0142,74.9658,75.0061,7312.0
2016-05-12 15:40:00,93.16,93.2,93.14,93.16,14474.0,75.0061,75.0383,74.99,75.0061,14474.0
2016-05-12 15:45:00,93.15,93.2,93.12,93.19,39101.0,74.9981,75.0383,74.9739,75.0303,39101.0
2016-05-12 15:50:00,93.18,93.18,93.14,93.15,27597.0,75.0222,75.0222,74.99,74.9981,27597.0
2016-05-12 15:55:00,93.14,93.19,93.09,93.17,46910.0,74.99,75.0303,74.9497,75.0142,46910.0
2016-05-13 09:30:00,93.0,93.0,92.75,92.87,6136.0,74.8773,74.8773,74.676,74.7726,6136.0
2016-05-13 09:35:00,92.87,92.99,92.69,92.88,11410.0,74.7726,74.8692,74.6277,74.7807,11410.0
2016-05-13 09:40:00,92.86,93.08,92.86,92.98,4814.0,74.7646,74.9417,74.7646,74.8612,4814.0
2016-05-13 09:45:00,93.0,93.1,92.95,93.1,8125.0,74.8773,74.9578,74.837,74.9578,8125.0
2016-05-13 09:50:00,93.06,93.22,93.06,93.22,6174.0,74.9256,75.0544,74.9256,75.0544,6174.0
2016-05-13 09:55:00,93.15,93.24,93.05,93.12,8941.0,74.9981,75.0705,74.9175,74.9739,8941.0
2016-05-13 10:00:00,93.16,93.16,93.02,93.02,6550.0,75.0061,75.0061,74.8934,74.8934,6550.0
2016-05-13 10:05:00,93.04,93.05,92.85,92.9,6640.0,74.9095,74.9175,74.7565,74.7968,6640.0
2016-05-13 10:10:00,92.88,92.97,92.86,92.93,6604.0,74.7807,74.8531,74.7646,74.8209,6604.0
2016-05-13 10:15:00,92.94,93.02,92.89,93.02,4592.0,74.829,74.8934,74.7887,74.8934,4592.0
2016-05-13 10:20:00,93.0,93.06,92.89,93.06,18040.0,74.8773,74.9256,74.7887,74.9256,18040.0
2016-05-13 10:25:00,93.08,93.21,93.08,93.14,6600.0,74.9417,75.0464,74.9417,74.99,6600.0
2016-05-13 10:30:00,93.12,93.23,93.1,93.2,8626.0,74.9739,75.0625,74.9578,75.0383,8626.0
2016-05-13 10:35:00,93.16,93.28,93.16,93.18,16203.0,75.0061,75.1027,75.0061,75.0222,16203.0
2016-05-13 10:40:00,93.18,93.18,92.99,93.07,30703.0,75.0222,75.0222,74.8692,74.9336,30703.0
2016-05-13 10:45:00,93.04,93.1,92.97,93.0,9215.0,74.9095,74.9578,74.8531,74.8773,9215.0
2016-05-13 10:50:00,93.01,93.17,93.01,93.16,4255.0,74.8853,75.0142,74.8853,75.0061,4255.0
2016-05-13 10:55:00,93.17,93.19,93.05,93.05,3837.0,75.0142,75.0303,74.9175,74.9175,3837.0
2016-05-13 11:00:00,93.07,93.23,93.05,93.23,5219.0,74.9336,75.0625,74.9175,75.0625,5219.0
2016-05-13 11:05:00,93.24,93.28,93.17,93.27,4006.0,75.0705,75.1027,75.0142,75.0947,4006.0
2016-05-13 11:10:00,93.29,93.4,93.24,93.37,11717.0,75.1108,75.1993,75.0705,75.1752,11717.0
2016-05-13 11:15:00,93.33,93.38,93.31,93.33,5496.0,75.143,75.1832,75.1269,75.143,5496.0
2016-05-13 11:20:00,93.34,93.38,93.3,93.31,2936.0,75.151,75.1832,75.1188,75.1269,2936.0
2016-05-13 11:25:00,93.3,93.34,93.23,93.31,17015.0,75.1188,75.151,75.0625,75.1269,17015.0
2016-05-13 11:30:00,93.32,93.34,93.23,93.23,3732.0,75.1349,75.151,75.0625,75.0625,3732.0
2016-05-13 11:35:00,93.24,93.28,93.21,93.24,5260.0,75.0705,75.1027,75.0464,75.0705,5260.0
2016-05-13 11:40:00,93.24,93.25,93.2,93.24,6781.0,75.0705,75.0786,75.0383,75.0705,6781.0
2016-05-13 11:45:00,93.23,93.23,93.11,93.12,5008.0,75.0625,75.0625,74.9658,74.9739,5008.0
2016-05-13 11:50:00,93.12,93.12,93.04,93.07,3800.0,74.9739,74.9739,74.9095,74.9336,3800.0
2016-05-13 11:55:00,93.06,93.06,93.0,93.03,2052.0,74.9256,74.9256,74.8773,74.9014,2052.0
2016-05-13 12:00:00,93.02,93.04,92.95,92.96,9093.0,74.8934,74.9095,74.837,74.8451,9093.0
2016-05-13 12:05:00,92.96,93.03,92.95,93.03,11969.0,74.8451,74.9014,74.837,74.9014,11969.0
2016-05-13 12:10:00,93.01,93.01,92.96,92.98,4015.0,74.8853,74.8853,74.8451,74.8612,4015.0
2016-05-13 12:15:00,92.99,93.05,92.96,93.03,3398.0,74.8692,74.9175,74.8451,74.9014,3398.0
2016-05-13 12:20:00,93.02,93.07,92.94,93.03,9100.0,74.8934,74.9336,74.829,74.9014,9100.0
2016-05-13 12:25:00,93.07,93.1,93.01,93.06,5091.0,74.9336,74.9578,74.8853,74.9256,5091.0
2016-05-13 12:30:00,93.05,93.11,93.05,93.05,1700.0,74.9175,74.9658,74.9175,74.9175,1700.0
2016-05-13 12:35:00,93.02,93.1,93.0,93.06,3458.0,74.8934,74.9578,74.8773,74.9256,3458.0
2016-05-13 12:40:00,93.06,93.07,93.0,93.05,3727.0,74.9256,74.9336,74.8773,74.9175,3727.0
2016-05-13 12:45:00,93.04,93.08,93.03,93.05,4301.0,74.9095,74.9417,74.9014,74.9175,4301.0
2016-05-13 12:50:00,93.06,93.09,93.02,93.06,2929.0,74.9256,74.9497,74.8934,74.9256,2929.0
2016-05-13 12:55:00,93.06,93.09,92.99,93.02,5945.0,74.9256,74.9497,74.8692,74.8934,5945.0
2016-05-13 13:00:00,93.01,93.02,92.96,93.02,5600.0,74.8853,74.8934,74.8451,74.8934,5600.0
2016-05-13 13:05:00,93.0,93.04,93.0,93.02,2330.0,74.8773,74.9095,74.8773,74.8934,2330.0
2016-05-13 13:10:00,93.0,93.03,92.94,93.01,2087.0,74.8773,74.9014,74.829,74.8853,2087.0
2016-05-13 13:15:00,93.0,93.01,92.92,92.92,3591.0,74.8773,74.8853,74.8129,74.8129,3591.0
2016-05-13 13:20:00,92.93,92.93,92.76,92.81,5629.0,74.8209,74.8209,74.684,74.7243,5629.0
2016-05-13 13:25:00,92.82,92.84,92.76,92.81,4600.0,74.7324,74.7485,74.684,74.7243,4600.0
2016-05-13 13:30:00,92.81,92.83,92.78,92.81,5615.0,74.7243,74.7404,74.7002,74.7243,5615.0
2016-05-13 13:35:00,92.82,92.85,92.76,92.81,5216.0,74.7324,74.7565,74.684,74.7243,5216.0
2016-05-13 13:40:00,92.76,92.82,92.76,92.81,3694.0,74.684,74.7324,74.684,74.7243,3694.0
2016-05-13 13:45:00,92.82,92.82,92.6,92.62,9382.0,74.7324,74.7324,74.5552,74.5713,9382.0
2016-05-13 13:50:00,92.6,92.62,92.46,92.46,7609.0,74.5552,74.5713,74.4425,74.4425,7609.0
2016-05-13 13:55:00,92.48,92.58,92.48,92.54,4700.0,74.4586,74.5391,74.4586,74.5069,4700.0
2016-05-13 14:00:00,92.52,92.54,92.49,92.54,10590.0,74.4908,74.5069,74.4667,74.5069,10590.0
2016-05-13 14:05:00,92.52,92.53,92.4,92.48,11567.0,74.4908,74.4989,74.3942,74.4586,11567.0
2016-05-13 14:10:00,92.45,92.5,92.41,92.45,16936.0,74.4345,74.4747,74.4023,74.4345,16936.0
2016-05-13 14:15:00,92.45,92.49,92.42,92.44,11205.0,74.4345,74.4667,74.4103,74.4264,11205.0
2016-05-13 14:20:00,92.44,92.44,92.37,92.4,7739.0,74.4264,74.4264,74.37,74.3942,7739.0
2016-05-13 14:25:00,92.38,92.47,92.38,92.43,10802.0,74.3781,74.4506,74.3781,74.4184,10802.0
2016-05-13 14:30:00,92.43,92.54,92.43,92.53,8012.0,74.4184,74.5069,74.4184,74.4989,8012.0
2016-05-13 14:35:00,92.54,92.54,92.44,92.46,6119.0,74.5069,74.5069,74.4264,74.4425,6119.0
2016-05-13 14:40:00,92.46,92.48,92.37,92.46,7131.0,74.4425,74.4586,74.37,74.4425,7131.0
2016-05-13 14:45:00,92.48,92.53,92.42,92.53,9581.0,74.4586,74.4989,74.4103,74.4989,9581.0
2016-05-13 14:50:00,92.53,92.54,92.49,92.49,7754.0,74.4989,74.5069,74.4667,74.4667,7754.0
2016-05-13 14:55:00,92.48,92.57,92.48,92.54,9452.0,74.4586,74.5311,74.4586,74.5069,9452.0
2016-05-13 15:00:00,92.53,92.55,92.5,92.53,5649.0,74.4989,74.515,74.4747,74.4989,5649.0
2016-05-13 15:05:00,92.54,92.54,92.41,92.48,6500.0,74.5069,74.5069,74.4023,74.4586,6500.0
2016-05-13 15:10:00,92.47,92.57,92.46,92.55,7840.0,74.4506,74.5311,74.4425,74.515,7840.0
2016-05-13 15:15:00,92.59,92.6,92.5,92.54,14025.0,74.5472,74.5552,74.4747,74.5069,14025.0
2016-05-13 15:20:00,92.54,92.62,92.54,92.55,8213.0,74.5069,74.5713,74.5069,74.515,8213.0
2016-05-13 15:25:00,92.55,92.56,92.48,92.5,12653.0,74.515,74.523,74.4586,74.4747,12653.0
2016-05-13 15:30:00,92.5,92.55,92.44,92.46,17926.0,74.4747,74.515,74.4264,74.4425,17926.0
2016-05-13 15:35:00,92.45,92.5,92.43,92.47,14438.0,74.4345,74.4747,74.4184,74.4506,14438.0
2016-05-13 15:40:00,92.47,92.54,92.44,92.47,23936.0,74.4506,74.5069,74.4264,74.4506,23936.0
2016-05-13 15:45:00,92.47,92.49,92.42,92.48,29231.0,74.4506,74.4667,74.4103,74.4586,29231.0
2016-05-13 15:50:00,92.49,92.51,92.45,92.46,29564.0,74.4667,74.4828,74.4345,74.4425,29564.0
2016-05-13 15:55:00,92.45,92.5,92.43,92.44,52357.0,74.4345,74.4747,74.4184,74.4264,52357.0
2016-05-16 09:30:00,92.26,92.51,92.09,92.51,11765.0,74.2815,74.4828,74.1446,74.4828,11765.0
2016-05-16 09:35:00,92.51,92.59,92.3,92.51,7588.0,74.4828,74.5472,74.3137,74.4828,7588.0
2016-05-16 09:40:00,92.47,92.59,92.47,92.58,3593.0,74.4506,74.5472,74.4506,74.5391,3593.0
2016-05-16 09:45:00,92.64,92.68,92.53,92.57,8548.0,74.5874,74.6196,74.4989,74.5311,8548.0
2016-05-16 09:50:00,92.58,92.73,92.56,92.73,10444.0,74.5391,74.6599,74.523,74.6599,10444.0
2016-05-16 09:55:00,92.78,92.89,92.73,92.88,7160.0,74.7002,74.7887,74.6599,74.7807,7160.0
2016-05-16 10:00:00,92.86,92.86,92.64,92.64,8177.0,74.7646,74.7646,74.5874,74.5874,8177.0
2016-05-16 10:05:00,92.6,92.63,92.52,92.58,4307.0,74.5552,74.5794,74.4908,74.5391,4307.0
2016-05-16 10:10:00,92.64,92.72,92.58,92.7,4300.0,74.5874,74.6518,74.5391,74.6357,4300.0
2016-05-16 10:15:00,92.67,92.78,92.65,92.66,4700.0,74.6116,74.7002,74.5955,74.6035,4700.0
2016-05-16 10:20:00,92.62,92.62,92.56,92.61,1300.0,74.5713,74.5713,74.523,74.5633,1300.0
2016-05-16 10:25:00,92.6,92.6,92.45,92.47,7193.0,74.5552,74.5552,74.4345,74.4506,7193.0
2016-05-16 10:30:00,92.47,92.58,92.47,92.49,9616.0,74.4506,74.5391,74.4506,74.4667,9616.0
2016-05-16 10:35:00,92.48,92.54,92.47,92.52,4407.0,74.4586,74.5069,74.4506,74.4908,4407.0
2016-05-16 10:40:00,92.52,92.64,92.52,92.62,3463.0,74.4908,74.5874,74.4908,74.5713,3463.0
2016-05-16 10:45:00,92.62,92.65,92.57,92.57,21375.0,74.5713,74.5955,74.5311,74.5311,21375.0
2016-05-16 10:50:00,92.57,92.66,92.56,92.63,4938.0,74.5311,74.6035,74.523,74.5794,4938.0
2016-05-16 10:55:00,92.67,92.68,92.55,92.57,5434.0,74.6116,74.6196,74.515,74.5311,5434.0
2016-05-16 11:00:00,92.57,92.62,92.55,92.58,6283.0,74.5311,74.5713,74.515,74.5391,6283.0
2016-05-16 11:05:00,92.59,92.67,92.59,92.66,4921.0,74.5472,74.6116,74.5472,74.6035,4921.0
2016-05-16 11:10:00,92.67,92.68,92.63,92.65,3111.0,74.6116,74.6196,74.5794,74.5955,3111.0
2016-05-16 11:15:00,92.66,92.67,92.59,92.66,3494.0,74.6035,74.6116,74.5472,74.6035,3494.0
2016-05-16 11:20:00,92.68,92.75,92.68,92.73,3400.0,74.6196,74.676,74.6196,74.6599,3400.0
2016-05-16 11:25:00,92.75,92.84,92.74,92.81,2790.0,74.676,74.7485,74.6679,74.7243,2790.0
2016-05-16 11:30:00,92.81,92.83,92.78,92.81,2860.0,74.7243,74.7404,74.7002,74.7243,2860.0
2016-05-16 11:35:00,92.81,92.84,92.78,92.79,3828.0,74.7243,74.7485,74.7002,74.7082,3828.0
2016-05-16 11:40:00,92.81,92.82,92.78,92.8,7078.0,74.7243,74.7324,74.7002,74.7163,7078.0
2016-05-16 11:45:00,92.82,92.83,92.76,92.79,6952.0,74.7324,74.7404,74.684,74.7082,6952.0
2016-05-16 11:50:00,92.8,92.83,92.69,92.75,24203.0,74.7163,74.7404,74.6277,74.676,24203.0
2016-05-16 11:55:00,92.72,92.78,92.72,92.75,3500.0,74.6518,74.7002,74.6518,74.676,3500.0
2016-05-16 12:00:00,92.75,92.77,92.65,92.65,16130.0,74.676,74.6921,74.5955,74.5955,16130.0
2016-05-16 12:05:00,92.66,92.73,92.66,92.67,6200.0,74.6035,74.6599,74.6035,74.6116,6200.0
2016-05-16 12:10:00,92.68,92.76,92.68,92.73,4627.0,74.6196,74.684,74.6196,74.6599,4627.0
2016-05-16 12:15:00,92.73,92.78,92.73,92.73,4370.0,74.6599,74.7002,74.6599,74.6599,4370.0
2016-05-16 12:20:00,92.73,92.78,92.71,92.75,2827.0,74.6599,74.7002,74.6438,74.676,2827.0
2016-05-16 12:25:00,92.77,92.77,92.69,92.7,5190.0,74.6921,74.6921,74.6277,74.6357,5190.0
2016-05-16 12:30:00,92.7,92.75,92.68,92.7,19023.0,74.6357,74.676,74.6196,74.6357,19023.0
2016-05-16 12:35:00,92.69,92.73,92.69,92.69,2579.0,74.6277,74.6599,74.6277,74.6277,2579.0
2016-05-16 12:40:00,92.73,92.79,92.72,92.72,2550.0,74.6599,74.7082,74.6518,74.6518,2550.0
2016-05-16 12:45:00,92.72,92.73,92.66,92.67,4971.0,74.6518,74.6599,74.6035,74.6116,4971.0
2016-05-16 12:50:00,92.67,92.72,92.64,92.72,6902.0,74.6116,74.6518,74.5874,74.6518,6902.0
2016-05-16 12:55:00,92.74,92.78,92.73,92.78,1351.0,74.6679,74.7002,74.6599,74.7002,1351.0
2016-05-16 13:00:00,92.78,92.83,92.75,92.83,2531.0,74.7002,74.7404,74.676,74.7404,2531.0
2016-05-16 13:05:00,92.84,92.84,92.66,92.67,10201.0,74.7485,74.7485,74.6035,74.6116,10201.0
2016-05-16 13:10:00,92.67,92.75,92.66,92.74,3110.0,74.6116,74.676,74.6035,74.6679,3110.0
2016-05-16 13:15:00,92.76,92.82,92.75,92.81,3486.0,74.684,74.7324,74.676,74.7243,3486.0
2016-05-16 13:20:00,92.83,92.86,92.8,92.8,2279.0,74.7404,74.7646,74.7163,74.7163,2279.0
2016-05-16 13:25:00,92.79,92.8,92.77,92.77,1700.0,74.7082,74.7163,74.6921,74.6921,1700.0
2016-05-16 13:30:00,92.78,92.79,92.72,92.72,2368.0,74.7002,74.7082,74.6518,74.6518,2368.0
2016-05-16 13:35:00,92.73,92.81,92.72,92.81,3474.0,74.6599,74.7243,74.6518,74.7243,3474.0
2016-05-16 13:40:00,92.79,92.79,92.71,92.71,1270.0,74.7082,74.7082,74.6438,74.6438,1270.0
2016-05-16 13:45:00,92.73,92.74,92.7,92.74,3547.0,74.6599,74.6679,74.6357,74.6679,3547.0
2016-05-16 13:50:00,92.74,92.74,92.66,92.68,5638.0,74.6679,74.6679,74.6035,74.6196,5638.0
2016-05-16 13:55:00,92.7,92.75,92.69,92.7,2228.0,74.6357,74.676,74.6277,74.6357,2228.0
2016-05-16 14:00:00,92.7,92.77,92.68,92.76,10012.0,74.6357,74.6921,74.6196,74.684,10012.0
2016-05-16 14:05:00,92.78,92.8,92.77,92.77,4947.0,74.7002,74.7163,74.6921,74.6921,4947.0
2016-05-16 14:10:00,92.75,92.81,92.75,92.78,5197.0,74.676,74.7243,74.676,74.7002,5197.0
2016-05-16 14:15:00,92.78,92.81,92.76,92.76,3103.0,74.7002,74.7243,74.684,74.684,3103.0
2016-05-16 14:20:00,92.75,92.76,92.73,92.75,3522.0,74.676,74.684,74.6599,74.676,3522.0
2016-05-16 14:25:00,92.75,92.75,92.69,92.73,3989.0,74.676,74.676,74.6277,74.6599,3989.0
2016-05-16 14:30:00,92.73,92.73,92.7,92.71,4387.0,74.6599,74.6599,74.6357,74.6438,4387.0
2016-05-16 14:35:00,92.73,92.74,92.67,92.67,8425.0,74.6599,74.6679,74.6116,74.6116,8425.0
2016-05-16 14:40:00,92.67,92.72,92.66,92.67,12136.0,74.6116,74.6518,74.6035,74.6116,12136.0
2016-05-16 14:45:00,92.66,92.73,92.65,92.73,20345.0,74.6035,74.6599,74.5955,74.6599,20345.0
2016-05-16 14:50:00,92.73,92.73,92.69,92.73,7207.0,74.6599,74.6599,74.6277,74.6599,7207.0
2016-05-16 14:55:00,92.72,92.74,92.7,92.73,3749.0,74.6518,74.6679,74.6357,74.6599,3749.0
2016-05-16 15:00:00,92.74,92.78,92.72,92.75,5880.0,74.6679,74.7002,74.6518,74.676,5880.0
2016-05-16 15:05:00,92.74,92.81,92.73,92.79,9409.0,74.6679,74.7243,74.6599,74.7082,9409.0
2016-05-16 15:10:00,92.78,92.78,92.74,92.75,5819.0,74.7002,74.7002,74.6679,74.676,5819.0
2016-05-16 15:15:00,92.74,92.79,92.74,92.77,6065.0,74.6679,74.7082,74.6679,74.6921,6065.0
2016-05-16 15:20:00,92.77,92.78,92.73,92.74,6909.0,74.6921,74.7002,74.6599,74.6679,6909.0
2016-05-16 15:25:00,92.74,92.77,92.71,92.77,5794.0,74.6679,74.6921,74.6438,74.6921,5794.0
2016-05-16 15:30:00,92.77,92.79,92.72,92.76,18737.0,74.6921,74.7082,74.6518,74.684,18737.0
2016-05-16 15:35:00,92.76,92.81,92.73,92.8,12725.0,74.684,74.7243,74.6599,74.7163,12725.0
2016-05-16 15:40:00,92.79,92.8,92.74,92.76,11373.0,74.7082,74.7163,74.6679,74.684,11373.0
2016-05-16 15:45:00,92.75,92.77,92.7,92.77,23625.0,74.676,74.6921,74.6357,74.6921,23625.0
2016-05-16 15:50:00,92.77,92.77,92.71,92.71,24656.0,74.6921,74.6921,74.6438,74.6438,24656.0
2016-05-16 15:55:00,92.71,92.71,92.65,92.7,25071.0,74.6438,74.6438,74.5955,74.6357,25071.0
2016-05-17 09:30:00,92.35,92.78,92.24,92.52,10299.0,74.3539,74.7002,74.2654,74.4908,10299.0
2016-05-17 09:35:00,92.52,92.52,92.14,92.18,6852.0,74.4908,74.4908,74.1849,74.2171,6852.0
2016-05-17 09:40:00,92.18,92.3,92.14,92.17,3836.0,74.2171,74.3137,74.1849,74.209,3836.0
2016-05-17 09:45:00,92.23,92.3,91.93,92.02,11258.0,74.2573,74.3137,74.0158,74.0883,11258.0
2016-05-17 09:50:00,92.06,92.11,91.94,92.02,5509.0,74.1205,74.1607,74.0238,74.0883,5509.0
2016-05-17 09:55:00,92.01,92.07,91.89,91.93,12018.0,74.0802,74.1285,73.9836,74.0158,12018.0
2016-05-17 10:00:00,91.91,92.05,91.91,91.98,7702.0,73.9997,74.1124,73.9997,74.056,7702.0
2016-05-17 10:05:00,91.95,92.02,91.94,91.96,5602.0,74.0319,74.0883,74.0238,74.0399,5602.0
2016-05-17 10:10:00,91.94,92.01,91.8,91.84,14381.0,74.0238,74.0802,73.9111,73.9433,14381.0
2016-05-17 10:15:00,91.86,91.9,91.74,91.78,14090.0,73.9594,73.9916,73.8628,73.895,14090.0
2016-05-17 10:20:00,91.8,91.9,91.78,91.85,4330.0,73.9111,73.9916,73.895,73.9514,4330.0
2016-05-17 10:25:00,91.86,91.9,91.76,91.79,8225.0,73.9594,73.9916,73.8789,73.9031,8225.0
2016-05-17 10:30:00,91.79,91.8,91.65,91.68,12204.0,73.9031,73.9111,73.7904,73.8145,12204.0
2016-05-17 10:35:00,91.65,91.7,91.61,91.7,12900.0,73.7904,73.8306,73.7581,73.8306,12900.0
2016-05-17 10:40:00,91.71,91.72,91.65,91.68,27322.0,73.8387,73.8467,73.7904,73.8145,27322.0
2016-05-17 10:45:00,91.73,91.74,91.56,91.56,14187.0,73.8548,73.8628,73.7179,73.7179,14187.0
2016-05-17 10:50:00,91.59,91.6,91.51,91.6,21101.0,73.742,73.7501,73.6776,73.7501,21101.0
2016-05-17 10:55:00,91.58,91.67,91.55,91.62,12113.0,73.734,73.8065,73.7098,73.7662,12113.0
2016-05-17 11:00:00,91.61,91.65,91.6,91.63,6400.0,73.7581,73.7904,73.7501,73.7742,6400.0
2016-05-17 11:05:00,91.61,91.61,91.5,91.55,8893.0,73.7581,73.7581,73.6696,73.7098,8893.0
2016-05-17 11:10:00,91.55,91.55,91.36,91.39,10517.0,73.7098,73.7098,73.5569,73.581,10517.0
2016-05-17 11:15:00,91.4,91.42,91.35,91.41,6238.0,73.5891,73.6052,73.5488,73.5971,6238.0
2016-05-17 11:20:00,91.41,91.48,91.34,91.48,7560.0,73.5971,73.6535,73.5408,73.6535,7560.0
2016-05-17 11:25:00,91.49,91.56,91.47,91.49,7300.0,73.6615,73.7179,73.6454,73.6615,7300.0
2016-05-17 11:30:00,91.48,91.48,91.41,91.42,2700.0,73.6535,73.6535,73.5971,73.6052,2700.0
2016-05-17 11:35:00,91.43,91.44,91.38,91.38,4828.0,73.6132,73.6213,73.573,73.573,4828.0
2016-05-17 11:40:00,91.39,91.41,91.38,91.41,4460.0,73.581,73.5971,73.573,73.5971,4460.0
2016-05-17 11:45:00,91.41,91.51,91.34,91.51,6598.0,73.5971,73.6776,73.5408,73.6776,6598.0
2016-05-17 11:50:00,91.55,91.55,91.46,91.46,9572.0,73.7098,73.7098,73.6374,73.6374,9572.0
2016-05-17 11:55:00,91.44,91.58,91.43,91.52,5069.0,73.6213,73.734,73.6132,73.6857,5069.0
2016-05-17 12:00:00,91.55,91.55,91.46,91.46,4200.0,73.7098,73.7098,73.6374,73.6374,4200.0
2016-05-17 12:05:00,91.46,91.5,91.45,91.47,5310.0,73.6374,73.6696,73.6293,73.6454,5310.0
2016-05-17 12:10:00,91.47,91.49,91.38,91.39,6500.0,73.6454,73.6615,73.573,73.581,6500.0
2016-05-17 12:15:00,91.37,91.37,91.22,91.23,4870.0,73.5649,73.5649,73.4441,73.4522,4870.0
2016-05-17 12:20:00,91.21,91.23,91.15,91.16,6390.0,73.4361,73.4522,73.3878,73.3958,6390.0
2016-05-17 12:25:00,91.15,91.23,91.12,91.12,5932.0,73.3878,73.4522,73.3636,73.3636,5932.0
2016-05-17 12:30:00,91.13,91.17,91.11,91.15,17991.0,73.3717,73.4039,73.3556,73.3878,17991.0
2016-05-17 12:35:00,91.16,91.18,91.13,91.14,5344.0,73.3958,73.4119,73.3717,73.3797,5344.0
2016-05-17 12:40:00,91.15,91.22,91.15,91.18,5651.0,73.3878,73.4441,73.3878,73.4119,5651.0
2016-05-17 12:45:00,91.21,91.21,91.15,91.15,3849.0,73.4361,73.4361,73.3878,73.3878,3849.0
2016-05-17 12:50:00,91.15,91.15,91.07,91.09,6077.0,73.3878,73.3878,73.3234,73.3395,6077.0
2016-05-17 12:55:00,91.09,91.11,91.01,91.11,3509.0,73.3395,73.3556,73.2751,73.3556,3509.0
2016-05-17 13:00:00,91.11,91.11,91.07,91.08,4343.0,73.3556,73.3556,73.3234,73.3314,4343.0
2016-05-17 13:05:00,91.09,91.13,91.09,91.1,5320.0,73.3395,73.3717,73.3395,73.3475,5320.0
2016-05-17 13:10:00,91.11,91.13,91.01,91.03,13300.0,73.3556,73.3717,73.2751,73.2912,13300.0
2016-05-17 13:15:00,91.03,91.03,90.95,90.99,10020.0,73.2912,73.2912,73.2268,73.259,10020.0
2016-05-17 13:20:00,90.98,90.98,90.91,90.91,8628.0,73.2509,73.2509,73.1946,73.1946,8628.0
2016-05-17 13:25:00,90.92,90.92,90.87,90.88,6550.0,73.2026,73.2026,73.1623,73.1704,6550.0
2016-05-17 13:30:00,90.87,90.97,90.87,90.92,8368.0,73.1623,73.2429,73.1623,73.2026,8368.0
2016-05-17 13:35:00,90.91,90.95,90.9,90.91,4570.0,73.1946,73.2268,73.1865,73.1946,4570.0
2016-05-17 13:40:00,90.91,90.92,90.79,90.81,23497.0,73.1946,73.2026,73.0979,73.114,23497.0
2016-05-17 13:45:00,90.79,90.8,90.71,90.72,7909.0,73.0979,73.106,73.0335,73.0416,7909.0
2016-05-17 13:50:00,90.71,90.77,90.7,90.74,5175.0,73.0335,73.0818,73.0255,73.0577,5175.0
2016-05-17 13:55:00,90.77,90.77,90.52,90.53,14133.0,73.0818,73.0818,72.8806,72.8886,14133.0
2016-05-17 14:00:00,90.5,90.53,90.44,90.51,16412.0,72.8645,72.8886,72.8161,72.8725,16412.0
2016-05-17 14:05:00,90.52,90.53,90.38,90.45,11016.0,72.8806,72.8886,72.7678,72.8242,11016.0
2016-05-17 14:10:00,90.41,90.65,90.4,90.65,7357.0,72.792,72.9852,72.7839,72.9852,7357.0
2016-05-17 14:15:00,90.66,90.66,90.53,90.55,21028.0,72.9933,72.9933,72.8886,72.9047,21028.0
2016-05-17 14:20:00,90.55,90.61,90.53,90.6,20975.0,72.9047,72.953,72.8886,72.945,20975.0
2016-05-17 14:25:00,90.59,90.59,90.43,90.58,5709.0,72.9369,72.9369,72.8081,72.9289,5709.0
2016-05-17 14:30:00,90.58,90.66,90.55,90.63,7649.0,72.9289,72.9933,72.9047,72.9691,7649.0
2016-05-17 14:35:00,90.62,90.79,90.6,90.73,7741.0,72.9611,73.0979,72.945,73.0496,7741.0
2016-05-17 14:40:00,90.75,90.81,90.67,90.79,10926.0,73.0657,73.114,73.0013,73.0979,10926.0
2016-05-17 14:45:00,90.8,90.84,90.73,90.79,11240.0,73.106,73.1382,73.0496,73.0979,11240.0
2016-05-17 14:50:00,90.77,90.87,90.76,90.76,6411.0,73.0818,73.1623,73.0738,73.0738,6411.0
2016-05-17 14:55:00,90.75,90.81,90.68,90.78,8995.0,73.0657,73.114,73.0094,73.0899,8995.0
2016-05-17 15:00:00,90.79,90.86,90.77,90.83,7800.0,73.0979,73.1543,73.0818,73.1301,7800.0
2016-05-17 15:05:00,90.85,90.96,90.84,90.95,9131.0,73.1462,73.2348,73.1382,73.2268,9131.0
2016-05-17 15:10:00,90.94,90.94,90.82,90.83,7500.0,73.2187,73.2187,73.1221,73.1301,7500.0
2016-05-17 15:15:00,90.83,90.84,90.74,90.74,12340.0,73.1301,73.1382,73.0577,73.0577,12340.0
2016-05-17 15:20:00,90.73,90.75,90.7,90.7,9156.0,73.0496,73.0657,73.0255,73.0255,9156.0
2016-05-17 15:25:00,90.7,90.71,90.51,90.61,13576.0,73.0255,73.0335,72.8725,72.953,13576.0
2016-05-17 15:30:00,90.62,90.67,90.59,90.59,12655.0,72.9611,73.0013,72.9369,72.9369,12655.0
2016-05-17 15:35:00,90.61,90.78,90.61,90.78,16822.0,72.953,73.0899,72.953,73.0899,16822.0
2016-05-17 15:40:00,90.8,90.8,90.69,90.7,18454.0,73.106,73.106,73.0174,73.0255,18454.0
2016-05-17 15:45:00,90.7,90.71,90.62,90.64,30210.0,73.0255,73.0335,72.9611,72.9772,30210.0
2016-05-17 15:50:00,90.65,90.7,90.63,90.65,25455.0,72.9852,73.0255,72.9691,72.9852,25455.0
2016-05-17 15:55:00,90.65,90.73,90.63,90.7,63578.0,72.9852,73.0496,72.9691,73.0255,63578.0
2016-05-18 09:30:00,90.25,90.94,89.78,89.78,22117.0,72.6632,73.2187,72.2848,72.2848,22117.0
2016-05-18 09:35:00,89.83,89.94,89.5,89.5,10759.0,72.325,72.4136,72.0593,72.0593,10759.0
2016-05-18 09:40:00,89.49,89.66,89.43,89.61,10825.0,72.0513,72.1881,72.003,72.1479,10825.0
2016-05-18 09:45:00,89.66,89.71,89.58,89.58,6789.0,72.1881,72.2284,72.1237,72.1237,6789.0
2016-05-18 09:50:00,89.6,89.66,89.47,89.48,12964.0,72.1398,72.1881,72.0352,72.0432,12964.0
2016-05-18 09:55:00,89.44,89.48,89.39,89.39,4067.0,72.011,72.0432,71.9708,71.9708,4067.0
2016-05-18 10:00:00,89.42,89.74,89.4,89.74,5097.0,71.9949,72.2526,71.9788,72.2526,5097.0
2016-05-18 10:05:00,89.72,89.86,89.64,89.75,20009.0,72.2364,72.3492,72.172,72.2606,20009.0
2016-05-18 10:10:00,89.79,89.89,89.64,89.88,13580.0,72.2928,72.3733,72.172,72.3653,13580.0
2016-05-18 10:15:00,89.92,90.11,89.92,90.07,8323.0,72.3975,72.5504,72.3975,72.5182,8323.0
2016-05-18 10:20:00,90.05,90.05,89.85,90.03,6925.0,72.5021,72.5021,72.3411,72.486,6925.0
2016-05-18 10:25:00,90.07,90.07,89.98,90.01,5434.0,72.5182,72.5182,72.4458,72.4699,5434.0
2016-05-18 10:30:00,89.98,90.01,89.73,89.73,8495.0,72.4458,72.4699,72.2445,72.2445,8495.0
2016-05-18 10:35:00,89.74,89.85,89.74,89.78,5487.0,72.2526,72.3411,72.2526,72.2848,5487.0
2016-05-18 10:40:00,89.78,89.86,89.78,89.86,3501.0,72.2848,72.3492,72.2848,72.3492,3501.0
2016-05-18 10:45:00,89.82,90.02,89.82,89.96,4654.0,72.317,72.478,72.317,72.4297,4654.0
2016-05-18 10:50:00,89.96,90.0,89.83,89.83,4025.0,72.4297,72.4619,72.325,72.325,4025.0
2016-05-18 10:55:00,89.83,89.93,89.83,89.93,1800.0,72.325,72.4055,72.325,72.4055,1800.0
2016-05-18 11:00:00,89.94,89.98,89.79,89.85,9238.0,72.4136,72.4458,72.2928,72.3411,9238.0
2016-05-18 11:05:00,89.83,90.04,89.79,90.01,6425.0,72.325,72.4941,72.2928,72.4699,6425.0
2016-05-18 11:10:00,90.01,90.15,89.96,90.13,7000.0,72.4699,72.5827,72.4297,72.5666,7000.0
2016-05-18 11:15:00,90.15,90.2,90.08,90.14,10121.0,72.5827,72.6229,72.5263,72.5746,10121.0
2016-05-18 11:20:00,90.19,90.35,90.16,90.23,7200.0,72.6149,72.7437,72.5907,72.6471,7200.0
2016-05-18 11:25:00,90.18,90.18,90.1,90.12,3505.0,72.6068,72.6068,72.5424,72.5585,3505.0
2016-05-18 11:30:00,90.09,90.09,89.98,89.98,3000.0,72.5343,72.5343,72.4458,72.4458,3000.0
2016-05-18 11:35:00,90.0,90.14,90.0,90.06,5882.0,72.4619,72.5746,72.4619,72.5102,5882.0
2016-05-18 11:40:00,90.07,90.16,90.01,90.01,7909.0,72.5182,72.5907,72.4699,72.4699,7909.0
2016-05-18 11:45:00,90.0,90.04,89.96,90.02,3000.0,72.4619,72.4941,72.4297,72.478,3000.0
2016-05-18 11:50:00,90.03,90.03,89.91,89.96,9201.0,72.486,72.486,72.3894,72.4297,9201.0
2016-05-18 11:55:00,89.97,90.01,89.83,89.83,4250.0,72.4377,72.4699,72.325,72.325,4250.0
2016-05-18 12:00:00,89.85,90.03,89.85,89.92,11211.0,72.3411,72.486,72.3411,72.3975,11211.0
2016-05-18 12:05:00,89.91,89.97,89.79,89.82,11817.0,72.3894,72.4377,72.2928,72.317,11817.0
2016-05-18 12:10:00,89.83,89.89,89.83,89.87,5300.0,72.325,72.3733,72.325,72.3572,5300.0
2016-05-18 12:15:00,89.87,89.93,89.79,89.87,13113.0,72.3572,72.4055,72.2928,72.3572,13113.0
2016-05-18 12:20:00,89.87,89.92,89.82,89.92,8800.0,72.3572,72.3975,72.317,72.3975,8800.0
2016-05-18 12:25:00,89.92,89.92,89.81,89.81,7400.0,72.3975,72.3975,72.3089,72.3089,7400.0
2016-05-18 12:30:00,89.8,89.82,89.74,89.74,2550.0,72.3009,72.317,72.2526,72.2526,2550.0
2016-05-18 12:35:00,89.77,89.78,89.72,89.72,5824.0,72.2767,72.2848,72.2364,72.2364,5824.0
2016-05-18 12:40:00,89.71,89.84,89.69,89.84,3100.0,72.2284,72.3331,72.2123,72.3331,3100.0
2016-05-18 12:45:00,89.84,89.85,89.79,89.8,1710.0,72.3331,72.3411,72.2928,72.3009,1710.0
2016-05-18 12:50:00,89.83,90.0,89.8,90.0,4021.0,72.325,72.4619,72.3009,72.4619,4021.0
2016-05-18 12:55:00,89.95,90.09,89.95,90.06,2450.0,72.4216,72.5343,72.4216,72.5102,2450.0
2016-05-18 13:00:00,90.11,90.25,90.11,90.15,8153.0,72.5504,72.6632,72.5504,72.5827,8153.0
2016-05-18 13:05:00,90.12,90.21,90.12,90.15,3706.0,72.5585,72.631,72.5585,72.5827,3706.0
2016-05-18 13:10:00,90.17,90.24,90.15,90.24,4243.0,72.5988,72.6551,72.5827,72.6551,4243.0
2016-05-18 13:15:00,90.25,90.25,90.19,90.19,2738.0,72.6632,72.6632,72.6149,72.6149,2738.0
2016-05-18 13:20:00,90.2,90.41,90.2,90.4,15037.0,72.6229,72.792,72.6229,72.7839,15037.0
2016-05-18 13:25:00,90.4,90.51,90.39,90.48,2602.0,72.7839,72.8725,72.7759,72.8483,2602.0
2016-05-18 13:30:00,90.48,90.49,90.31,90.31,11634.0,72.8483,72.8564,72.7115,72.7115,11634.0
2016-05-18 13:35:00,90.32,90.44,90.3,90.3,9895.0,72.7195,72.8161,72.7034,72.7034,9895.0
2016-05-18 13:40:00,90.33,90.4,90.32,90.4,1447.0,72.7276,72.7839,72.7195,72.7839,1447.0
2016-05-18 13:45:00,90.39,90.42,90.27,90.27,7119.0,72.7759,72.8,72.6793,72.6793,7119.0
2016-05-18 13:50:00,90.24,90.25,90.15,90.17,6542.0,72.6551,72.6632,72.5827,72.5988,6542.0
2016-05-18 13:55:00,90.19,90.19,90.14,90.15,2751.0,72.6149,72.6149,72.5746,72.5827,2751.0
2016-05-18 14:00:00,90.12,90.13,89.61,89.63,60003.0,72.5585,72.5666,72.1479,72.164,60003.0
2016-05-18 14:05:00,89.63,89.7,89.45,89.69,36517.0,72.164,72.2203,72.0191,72.2123,36517.0
2016-05-18 14:10:00,89.68,89.68,89.43,89.51,12414.0,72.2042,72.2042,72.003,72.0674,12414.0
2016-05-18 14:15:00,89.5,89.63,89.41,89.63,10086.0,72.0593,72.164,71.9869,72.164,10086.0
2016-05-18 14:20:00,89.61,89.75,89.52,89.71,4738.0,72.1479,72.2606,72.0754,72.2284,4738.0
2016-05-18 14:25:00,89.72,89.72,89.38,89.43,13376.0,72.2364,72.2364,71.9627,72.003,13376.0
2016-05-18 14:30:00,89.4,89.44,89.33,89.43,12088.0,71.9788,72.011,71.9224,72.003,12088.0
2016-05-18 14:35:00,89.45,89.55,89.41,89.46,4787.0,72.0191,72.0996,71.9869,72.0271,4787.0
2016-05-18 14:40:00,89.47,89.76,89.39,89.72,12805.0,72.0352,72.2687,71.9708,72.2364,12805.0
2016-05-18 14:45:00,89.72,89.78,89.63,89.76,10948.0,72.2364,72.2848,72.164,72.2687,10948.0
2016-05-18 14:50:00,89.76,89.86,89.74,89.78,19743.0,72.2687,72.3492,72.2526,72.2848,19743.0
2016-05-18 14:55:00,89.8,89.91,89.74,89.9,17746.0,72.3009,72.3894,72.2526,72.3814,17746.0
2016-05-18 15:00:00,89.92,90.04,89.84,89.93,8818.0,72.3975,72.4941,72.3331,72.4055,8818.0
2016-05-18 15:05:00,89.91,89.91,89.82,89.82,5283.0,72.3894,72.3894,72.317,72.317,5283.0
2016-05-18 15:10:00,89.82,89.82,89.67,89.75,9427.0,72.317,72.317,72.1962,72.2606,9427.0
2016-05-18 15:15:00,89.74,89.77,89.64,89.77,7330.0,72.2526,72.2767,72.172,72.2767,7330.0
2016-05-18 15:20:00,89.78,89.78,89.6,89.63,7661.0,72.2848,72.2848,72.1398,72.164,7661.0
2016-05-18 15:25:00,89.62,89.72,89.5,89.5,12746.0,72.1559,72.2364,72.0593,72.0593,12746.0
2016-05-18 15:30:00,89.51,89.72,89.51,89.7,17734.0,72.0674,72.2364,72.0674,72.2203,17734.0
2016-05-18 15:35:00,89.71,89.73,89.49,89.49,22951.0,72.2284,72.2445,72.0513,72.0513,22951.0
2016-05-18 15:40:00,89.5,89.65,89.5,89.65,19921.0,72.0593,72.1801,72.0593,72.1801,19921.0
2016-05-18 15:45:00,89.65,89.81,89.65,89.78,24913.0,72.1801,72.3089,72.1801,72.2848,24913.0
2016-05-18 15:50:00,89.8,89.81,89.7,89.75,37687.0,72.3009,72.3089,72.2203,72.2606,37687.0
2016-05-18 15:55:00,89.74,89.9,89.71,89.86,52979.0,72.2526,72.3814,72.2284,72.3492,52979.0
2016-05-19 09:30:00,89.6,90.05,89.4,89.57,8904.0,72.1398,72.5021,71.9788,72.1157,8904.0
2016-05-19 09:35:00,89.53,89.59,89.23,89.33,9579.0,72.0835,72.1318,71.8419,71.9224,9579.0
2016-05-19 09:40:00,89.35,89.65,89.31,89.64,11556.0,71.9385,72.1801,71.9063,72.172,11556.0
2016-05-19 09:45:00,89.54,89.68,89.38,89.47,9160.0,72.0915,72.2042,71.9627,72.0352,9160.0
2016-05-19 09:50:00,89.59,89.69,89.5,89.53,5263.0,72.1318,72.2123,72.0593,72.0835,5263.0
2016-05-19 09:55:00,89.5,89.62,89.19,89.2,26677.0,72.0593,72.1559,71.8097,71.8178,26677.0
2016-05-19 10:00:00,89.18,89.46,89.17,89.45,25763.0,71.8017,72.0271,71.7936,72.0191,25763.0
2016-05-19 10:05:00,89.44,89.58,89.4,89.43,11427.0,72.011,72.1237,71.9788,72.003,11427.0
2016-05-19 10:10:00,89.43,89.61,89.41,89.53,13927.0,72.003,72.1479,71.9869,72.0835,13927.0
2016-05-19 10:15:00,89.55,89.68,89.49,89.63,11610.0,72.0996,72.2042,72.0513,72.164,11610.0
2016-05-19 10:20:00,89.65,89.87,89.65,89.81,7945.0,72.1801,72.3572,72.1801,72.3089,7945.0
2016-05-19 10:25:00,89.83,89.95,89.73,89.95,9257.0,72.325,72.4216,72.2445,72.4216,9257.0
2016-05-19 10:30:00,89.91,89.91,89.73,89.84,8480.0,72.3894,72.3894,72.2445,72.3331,8480.0
2016-05-19 10:35:00,89.83,89.85,89.74,89.74,5095.0,72.325,72.3411,72.2526,72.2526,5095.0
2016-05-19 10:40:00,89.72,89.77,89.67,89.7,5874.0,72.2364,72.2767,72.1962,72.2203,5874.0
2016-05-19 10:45:00,89.68,89.69,89.6,89.65,6609.0,72.2042,72.2123,72.1398,72.1801,6609.0
2016-05-19 10:50:00,89.63,89.67,89.53,89.64,11419.0,72.164,72.1962,72.0835,72.172,11419.0
2016-05-19 10:55:00,89.61,89.68,89.6,89.62,4316.0,72.1479,72.2042,72.1398,72.1559,4316.0
2016-05-19 11:00:00,89.58,89.58,89.43,89.43,10046.0,72.1237,72.1237,72.003,72.003,10046.0
2016-05-19 11:05:00,89.43,89.58,89.42,89.58,4422.0,72.003,72.1237,71.9949,72.1237,4422.0
2016-05-19 11:10:00,89.6,89.65,89.51,89.62,33568.0,72.1398,72.1801,72.0674,72.1559,33568.0
2016-05-19 11:15:00,89.64,89.79,89.6,89.76,64448.0,72.172,72.2928,72.1398,72.2687,64448.0
2016-05-19 11:20:00,89.75,89.76,89.62,89.76,2774.0,72.2606,72.2687,72.1559,72.2687,2774.0
2016-05-19 11:25:00,89.74,89.82,89.63,89.71,4373.0,72.2526,72.317,72.164,72.2284,4373.0
2016-05-19 11:30:00,89.75,89.77,89.7,89.73,4032.0,72.2606,72.2767,72.2203,72.2445,4032.0
2016-05-19 11:35:00,89.78,89.82,89.72,89.78,7631.0,72.2848,72.317,72.2364,72.2848,7631.0
2016-05-19 11:40:00,89.79,89.81,89.7,89.76,10675.0,72.2928,72.3089,72.2203,72.2687,10675.0
2016-05-19 11:45:00,89.75,89.84,89.65,89.81,4012.0,72.2606,72.3331,72.1801,72.3089,4012.0
2016-05-19 11:50:00,89.77,89.79,89.65,89.65,5656.0,72.2767,72.2928,72.1801,72.1801,5656.0
2016-05-19 11:55:00,89.64,89.85,89.62,89.78,4512.0,72.172,72.3411,72.1559,72.2848,4512.0
2016-05-19 12:00:00,89.78,89.91,89.75,89.82,5497.0,72.2848,72.3894,72.2606,72.317,5497.0
2016-05-19 12:05:00,89.79,89.89,89.78,89.87,11409.0,72.2928,72.3733,72.2848,72.3572,11409.0
2016-05-19 12:10:00,89.88,89.99,89.87,89.97,10485.0,72.3653,72.4538,72.3572,72.4377,10485.0
2016-05-19 12:15:00,90.0,90.01,89.9,89.98,9406.0,72.4619,72.4699,72.3814,72.4458,9406.0
2016-05-19 12:20:00,89.97,89.99,89.91,89.91,6173.0,72.4377,72.4538,72.3894,72.3894,6173.0
2016-05-19 12:25:00,89.9,89.91,89.78,89.79,4738.0,72.3814,72.3894,72.2848,72.2928,4738.0
2016-05-19 12:30:00,89.8,89.8,89.73,89.73,3580.0,72.3009,72.3009,72.2445,72.2445,3580.0
2016-05-19 12:35:00,89.73,89.79,89.64,89.78,5524.0,72.2445,72.2928,72.172,72.2848,5524.0
2016-05-19 12:40:00,89.75,89.78,89.71,89.75,3269.0,72.2606,72.2848,72.2284,72.2606,3269.0
2016-05-19 12:45:00,89.77,89.77,89.68,89.71,2163.0,72.2767,72.2767,72.2042,72.2284,2163.0
2016-05-19 12:50:00,89.71,89.78,89.7,89.72,3586.0,72.2284,72.2848,72.2203,72.2364,3586.0
2016-05-19 12:55:00,89.71,89.84,89.68,89.77,25929.0,72.2284,72.3331,72.2042,72.2767,25929.0
2016-05-19 13:00:00,89.81,89.87,89.79,89.82,28713.0,72.3089,72.3572,72.2928,72.317,28713.0
2016-05-19 13:05:00,89.83,89.93,89.82,89.93,5700.0,72.325,72.4055,72.317,72.4055,5700.0
2016-05-19 13:10:00,89.95,89.95,89.85,89.93,3468.0,72.4216,72.4216,72.3411,72.4055,3468.0
2016-05-19 13:15:00,89.91,89.95,89.88,89.94,39417.0,72.3894,72.4216,72.3653,72.4136,39417.0
2016-05-19 13:20:00,89.95,89.97,89.84,89.87,5115.0,72.4216,72.4377,72.3331,72.3572,5115.0
2016-05-19 13:25:00,89.9,89.93,89.83,89.9,2847.0,72.3814,72.4055,72.325,72.3814,2847.0
2016-05-19 13:30:00,89.93,90.03,89.93,90.0,5543.0,72.4055,72.486,72.4055,72.4619,5543.0
2016-05-19 13:35:00,90.01,90.11,90.01,90.04,4725.0,72.4699,72.5504,72.4699,72.4941,4725.0
2016-05-19 13:40:00,90.03,90.07,89.98,90.05,7127.0,72.486,72.5182,72.4458,72.5021,7127.0
2016-05-19 13:45:00,90.06,90.07,89.92,89.94,7396.0,72.5102,72.5182,72.3975,72.4136,7396.0
2016-05-19 13:50:00,89.94,89.97,89.93,89.95,2630.0,72.4136,72.4377,72.4055,72.4216,2630.0
2016-05-19 13:55:00,89.94,90.21,89.93,90.06,81280.0,72.4136,72.631,72.4055,72.5102,81280.0
2016-05-19 14:00:00,90.06,90.14,90.04,90.06,12652.0,72.5102,72.5746,72.4941,72.5102,12652.0
2016-05-19 14:05:00,90.06,90.2,90.05,90.19,6167.0,72.5102,72.6229,72.5021,72.6149,6167.0
2016-05-19 14:10:00,90.19,90.29,90.19,90.23,6186.0,72.6149,72.6954,72.6149,72.6471,6186.0
2016-05-19 14:15:00,90.22,90.26,90.2,90.23,6405.0,72.639,72.6712,72.6229,72.6471,6405.0
2016-05-19 14:20:00,90.24,90.24,90.13,90.15,4463.0,72.6551,72.6551,72.5666,72.5827,4463.0
2016-05-19 14:25:00,90.17,90.28,90.17,90.24,5762.0,72.5988,72.6873,72.5988,72.6551,5762.0
2016-05-19 14:30:00,90.23,90.23,90.09,90.11,9820.0,72.6471,72.6471,72.5343,72.5504,9820.0
2016-05-19 14:35:00,90.09,90.1,89.97,89.99,8695.0,72.5343,72.5424,72.4377,72.4538,8695.0
2016-05-19 14:40:00,90.02,90.07,89.97,90.03,9451.0,72.478,72.5182,72.4377,72.486,9451.0
2016-05-19 14:45:00,90.03,90.07,89.99,90.03,8283.0,72.486,72.5182,72.4538,72.486,8283.0
2016-05-19 14:50:00,90.05,90.08,90.01,90.08,2703.0,72.5021,72.5263,72.4699,72.5263,2703.0
2016-05-19 14:55:00,90.08,90.18,90.07,90.09,3350.0,72.5263,72.6068,72.5182,72.5343,3350.0
2016-05-19 15:00:00,90.13,90.28,90.11,90.25,4781.0,72.5666,72.6873,72.5504,72.6632,4781.0
2016-05-19 15:05:00,90.26,90.33,90.25,90.29,4532.0,72.6712,72.7276,72.6632,72.6954,4532.0
2016-05-19 15:10:00,90.3,90.41,90.3,90.36,5099.0,72.7034,72.792,72.7034,72.7517,5099.0
2016-05-19 15:15:00,90.36,90.38,90.28,90.38,7076.0,72.7517,72.7678,72.6873,72.7678,7076.0
2016-05-19 15:20:00,90.42,90.48,90.38,90.46,10911.0,72.8,72.8483,72.7678,72.8322,10911.0
2016-05-19 15:25:00,90.45,90.51,90.42,90.46,15126.0,72.8242,72.8725,72.8,72.8322,15126.0
2016-05-19 15:30:00,90.44,90.45,90.38,90.41,23261.0,72.8161,72.8242,72.7678,72.792,23261.0
2016-05-19 15:35:00,90.42,90.55,90.41,90.5,31102.0,72.8,72.9047,72.792,72.8645,31102.0
2016-05-19 15:40:00,90.5,90.52,90.45,90.47,29624.0,72.8645,72.8806,72.8242,72.8403,29624.0
2016-05-19 15:45:00,90.5,90.64,90.49,90.64,29231.0,72.8645,72.9772,72.8564,72.9772,29231.0
2016-05-19 15:50:00,90.62,90.63,90.52,90.6,38509.0,72.9611,72.9691,72.8806,72.945,38509.0
2016-05-19 15:55:00,90.58,90.63,90.53,90.61,72694.0,72.9289,72.9691,72.8886,72.953,72694.0
2016-05-20 09:30:00,90.89,91.1,90.65,90.83,42428.0,73.1785,73.3475,72.9852,73.1301,42428.0
2016-05-20 09:35:00,90.98,90.98,90.36,90.54,13149.0,73.2509,73.2509,72.7517,72.8967,13149.0
2016-05-20 09:40:00,90.57,90.81,90.55,90.81,18185.0,72.9208,73.114,72.9047,73.114,18185.0
2016-05-20 09:45:00,90.85,90.85,90.54,90.78,14437.0,73.1462,73.1462,72.8967,73.0899,14437.0
2016-05-20 09:50:00,90.83,90.97,90.77,90.83,5214.0,73.1301,73.2429,73.0818,73.1301,5214.0
2016-05-20 09:55:00,90.82,90.9,90.67,90.71,25102.0,73.1221,73.1865,73.0013,73.0335,25102.0
2016-05-20 10:00:00,90.71,90.79,90.4,90.62,32430.0,73.0335,73.0979,72.7839,72.9611,32430.0
2016-05-20 10:05:00,90.56,90.7,90.55,90.58,3646.0,72.9128,73.0255,72.9047,72.9289,3646.0
2016-05-20 10:10:00,90.6,90.73,90.59,90.66,7844.0,72.945,73.0496,72.9369,72.9933,7844.0
2016-05-20 10:15:00,90.61,90.66,90.53,90.56,5550.0,72.953,72.9933,72.8886,72.9128,5550.0
2016-05-20 10:20:00,90.55,90.55,90.47,90.54,5300.0,72.9047,72.9047,72.8403,72.8967,5300.0
2016-05-20 10:25:00,90.54,90.57,90.35,90.39,5660.0,72.8967,72.9208,72.7437,72.7759,5660.0
2016-05-20 10:30:00,90.38,90.44,90.34,90.43,6682.0,72.7678,72.8161,72.7356,72.8081,6682.0
2016-05-20 10:35:00,90.43,90.49,90.39,90.39,7321.0,72.8081,72.8564,72.7759,72.7759,7321.0
2016-05-20 10:40:00,90.41,90.49,90.41,90.48,3467.0,72.792,72.8564,72.792,72.8483,3467.0
2016-05-20 10:45:00,90.49,90.67,90.48,90.6,5510.0,72.8564,73.0013,72.8483,72.945,5510.0
2016-05-20 10:50:00,90.61,90.62,90.43,90.47,8657.0,72.953,72.9611,72.8081,72.8403,8657.0
2016-05-20 10:55:00,90.47,90.55,90.44,90.45,3600.0,72.8403,72.9047,72.8161,72.8242,3600.0
2016-05-20 11:00:00,90.43,90.51,90.39,90.41,5062.0,72.8081,72.8725,72.7759,72.792,5062.0
2016-05-20 11:05:00,90.42,90.45,90.37,90.42,6227.0,72.8,72.8242,72.7598,72.8,6227.0
2016-05-20 11:10:00,90.44,90.51,90.43,90.47,7578.0,72.8161,72.8725,72.8081,72.8403,7578.0
2016-05-20 11:15:00,90.47,90.59,90.46,90.59,13014.0,72.8403,72.9369,72.8322,72.9369,13014.0
2016-05-20 11:20:00,90.58,90.62,90.55,90.6,5576.0,72.9289,72.9611,72.9047,72.945,5576.0
2016-05-20 11:25:00,90.62,90.7,90.6,90.69,4201.0,72.9611,73.0255,72.945,73.0174,4201.0
2016-05-20 11:30:00,90.7,90.75,90.62,90.62,6558.0,73.0255,73.0657,72.9611,72.9611,6558.0
2016-05-20 11:35:00,90.65,90.76,90.65,90.75,3067.0,72.9852,73.0738,72.9852,73.0657,3067.0
2016-05-20 11:40:00,90.77,90.82,90.7,90.71,4968.0,73.0818,73.1221,73.0255,73.0335,4968.0
2016-05-20 11:45:00,90.73,90.78,90.7,90.75,7198.0,73.0496,73.0899,73.0255,73.0657,7198.0
2016-05-20 11:50:00,90.75,90.8,90.67,90.68,6945.0,73.0657,73.106,73.0013,73.0094,6945.0
2016-05-20 11:55:00,90.67,90.67,90.6,90.6,3736.0,73.0013,73.0013,72.945,72.945,3736.0
2016-05-20 12:00:00,90.6,90.71,90.57,90.69,7139.0,72.945,73.0335,72.9208,73.0174,7139.0
2016-05-20 12:05:00,90.71,90.73,90.68,90.73,2507.0,73.0335,73.0496,73.0094,73.0496,2507.0
2016-05-20 12:10:00,90.76,90.76,90.69,90.71,7238.0,73.0738,73.0738,73.0174,73.0335,7238.0
2016-05-20 12:15:00,90.7,90.74,90.68,90.72,3865.0,73.0255,73.0577,73.0094,73.0416,3865.0
2016-05-20 12:20:00,90.74,90.77,90.68,90.73,6624.0,73.0577,73.0818,73.0094,73.0496,6624.0
2016-05-20 12:25:00,90.76,90.78,90.74,90.75,3808.0,73.0738,73.0899,73.0577,73.0657,3808.0
2016-05-20 12:30:00,90.76,90.76,90.66,90.68,7760.0,73.0738,73.0738,72.9933,73.0094,7760.0
2016-05-20 12:35:00,90.67,90.73,90.67,90.7,7682.0,73.0013,73.0496,73.0013,73.0255,7682.0
2016-05-20 12:40:00,90.71,90.82,90.7,90.8,3800.0,73.0335,73.1221,73.0255,73.106,3800.0
2016-05-20 12:45:00,90.82,90.88,90.8,90.84,4450.0,73.1221,73.1704,73.106,73.1382,4450.0
2016-05-20 12:50:00,90.84,90.84,90.76,90.78,5200.0,73.1382,73.1382,73.0738,73.0899,5200.0
2016-05-20 12:55:00,90.81,90.81,90.7,90.72,9127.0,73.114,73.114,73.0255,73.0416,9127.0
2016-05-20 13:00:00,90.71,90.77,90.71,90.72,8512.0,73.0335,73.0818,73.0335,73.0416,8512.0
2016-05-20 13:05:00,90.7,90.75,90.69,90.75,7192.0,73.0255,73.0657,73.0174,73.0657,7192.0
2016-05-20 13:10:00,90.75,90.78,90.7,90.72,6267.0,73.0657,73.0899,73.0255,73.0416,6267.0
2016-05-20 13:15:00,90.72,90.75,90.71,90.75,4312.0,73.0416,73.0657,73.0335,73.0657,4312.0
2016-05-20 13:20:00,90.77,90.77,90.7,90.7,3962.0,73.0818,73.0818,73.0255,73.0255,3962.0
2016-05-20 13:25:00,90.7,90.74,90.69,90.73,7322.0,73.0255,73.0577,73.0174,73.0496,7322.0
2016-05-20 13:30:00,90.72,90.72,90.61,90.66,9339.0,73.0416,73.0416,72.953,72.9933,9339.0
2016-05-20 13:35:00,90.66,90.67,90.56,90.64,7051.0,72.9933,73.0013,72.9128,72.9772,7051.0
2016-05-20 13:40:00,90.63,90.65,90.58,90.65,7245.0,72.9691,72.9852,72.9289,72.9852,7245.0
2016-05-20 13:45:00,90.66,90.73,90.66,90.71,7365.0,72.9933,73.0496,72.9933,73.0335,7365.0
2016-05-20 13:50:00,90.7,90.76,90.7,90.7,13398.0,73.0255,73.0738,73.0255,73.0255,13398.0
2016-05-20 13:55:00,90.7,90.75,90.68,90.72,7448.0,73.0255,73.0657,73.0094,73.0416,7448.0
2016-05-20 14:00:00,90.72,90.72,90.65,90.7,5400.0,73.0416,73.0416,72.9852,73.0255,5400.0
2016-05-20 14:05:00,90.7,90.75,90.65,90.73,5962.0,73.0255,73.0657,72.9852,73.0496,5962.0
2016-05-20 14:10:00,90.71,90.73,90.65,90.66,4969.0,73.0335,73.0496,72.9852,72.9933,4969.0
2016-05-20 14:15:00,90.66,90.74,90.65,90.7,6205.0,72.9933,73.0577,72.9852,73.0255,6205.0
2016-05-20 14:20:00,90.72,90.8,90.7,90.76,6497.0,73.0416,73.106,73.0255,73.0738,6497.0
2016-05-20 14:25:00,90.79,90.79,90.74,90.77,8970.0,73.0979,73.0979,73.0577,73.0818,8970.0
2016-05-20 14:30:00,90.75,90.77,90.67,90.69,5900.0,73.0657,73.0818,73.0013,73.0174,5900.0
2016-05-20 14:35:00,90.68,90.72,90.68,90.72,4165.0,73.0094,73.0416,73.0094,73.0416,4165.0
2016-05-20 14:40:00,90.69,90.73,90.69,90.73,3400.0,73.0174,73.0496,73.0174,73.0496,3400.0
2016-05-20 14:45:00,90.72,90.76,90.71,90.71,7379.0,73.0416,73.0738,73.0335,73.0335,7379.0
2016-05-20 14:50:00,90.71,90.73,90.7,90.71,12285.0,73.0335,73.0496,73.0255,73.0335,12285.0
2016-05-20 14:55:00,90.7,90.73,90.64,90.66,13742.0,73.0255,73.0496,72.9772,72.9933,13742.0
2016-05-20 15:00:00,90.67,90.69,90.59,90.62,17690.0,73.0013,73.0174,72.9369,72.9611,17690.0
2016-05-20 15:05:00,90.6,90.63,90.57,90.57,14444.0,72.945,72.9691,72.9208,72.9208,14444.0
2016-05-20 15:10:00,90.56,90.64,90.52,90.59,15631.0,72.9128,72.9772,72.8806,72.9369,15631.0
2016-05-20 15:15:00,90.57,90.58,90.5,90.52,8591.0,72.9208,72.9289,72.8645,72.8806,8591.0
2016-05-20 15:20:00,90.51,90.56,90.47,90.47,13603.0,72.8725,72.9128,72.8403,72.8403,13603.0
2016-05-20 15:25:00,90.47,90.56,90.47,90.54,9785.0,72.8403,72.9128,72.8403,72.8967,9785.0
2016-05-20 15:30:00,90.53,90.61,90.52,90.58,14529.0,72.8886,72.953,72.8806,72.9289,14529.0
2016-05-20 15:35:00,90.58,90.61,90.53,90.58,8037.0,72.9289,72.953,72.8886,72.9289,8037.0
2016-05-20 15:40:00,90.59,90.66,90.58,90.66,36867.0,72.9369,72.9933,72.9289,72.9933,36867.0
2016-05-20 15:45:00,90.66,90.71,90.65,90.7,16685.0,72.9933,73.0335,72.9852,73.0255,16685.0
2016-05-20 15:50:00,90.7,90.71,90.64,90.67,27218.0,73.0255,73.0335,72.9772,73.0013,27218.0
2016-05-20 15:55:00,90.68,90.79,90.68,90.76,63777.0,73.0094,73.0979,73.0094,73.0738,63777.0
2016-05-23 09:30:00,90.24,91.06,90.24,90.65,24630.0,73.1225,73.787,73.1225,73.4548,24630.0
2016-05-23 09:35:00,90.75,91.1,90.57,91.09,6290.0,73.5358,73.8194,73.3899,73.8113,6290.0
2016-05-23 09:40:00,91.01,91.19,90.98,91.17,16793.0,73.7465,73.8923,73.7222,73.8761,16793.0
2016-05-23 09:45:00,91.1,91.33,91.1,91.22,14157.0,73.8194,74.0058,73.8194,73.9166,14157.0
2016-05-23 09:50:00,91.19,91.19,90.93,91.08,5800.0,73.8923,73.8923,73.6817,73.8032,5800.0
2016-05-23 09:55:00,91.12,91.23,91.0,91.0,10120.0,73.8356,73.9247,73.7384,73.7384,10120.0
2016-05-23 10:00:00,91.03,91.08,90.81,90.86,24483.0,73.7627,73.8032,73.5844,73.6249,24483.0
2016-05-23 10:05:00,90.82,90.92,90.76,90.88,16427.0,73.5925,73.6736,73.5439,73.6411,16427.0
2016-05-23 10:10:00,90.9,90.9,90.78,90.85,4200.0,73.6573,73.6573,73.5601,73.6168,4200.0
2016-05-23 10:15:00,90.85,90.88,90.71,90.72,7921.0,73.6168,73.6411,73.5034,73.5115,7921.0
2016-05-23 10:20:00,90.74,90.79,90.64,90.76,7788.0,73.5277,73.5682,73.4467,73.5439,7788.0
2016-05-23 10:25:00,90.73,90.74,90.67,90.67,4838.0,73.5196,73.5277,73.471,73.471,4838.0
2016-05-23 10:30:00,90.66,90.67,90.56,90.56,4800.0,73.4629,73.471,73.3818,73.3818,4800.0
2016-05-23 10:35:00,90.56,90.56,90.43,90.43,8480.0,73.3818,73.3818,73.2765,73.2765,8480.0
2016-05-23 10:40:00,90.4,90.44,90.29,90.32,13616.0,73.2522,73.2846,73.1631,73.1874,13616.0
2016-05-23 10:45:00,90.31,90.35,90.23,90.23,7930.0,73.1793,73.2117,73.1144,73.1144,7930.0
2016-05-23 10:50:00,90.23,90.28,90.1,90.28,8693.0,73.1144,73.155,73.0091,73.155,8693.0
2016-05-23 10:55:00,90.27,90.39,90.26,90.34,2800.0,73.1468,73.2441,73.1387,73.2036,2800.0
2016-05-23 11:00:00,90.34,90.46,90.33,90.37,5146.0,73.2036,73.3008,73.1955,73.2279,5146.0
2016-05-23 11:05:00,90.38,90.46,90.35,90.43,2759.0,73.236,73.3008,73.2117,73.2765,2759.0
2016-05-23 11:10:00,90.43,90.47,90.39,90.46,4386.0,73.2765,73.3089,73.2441,73.3008,4386.0
2016-05-23 11:15:00,90.49,90.52,90.45,90.52,3000.0,73.3251,73.3494,73.2927,73.3494,3000.0
2016-05-23 11:20:00,90.51,90.55,90.48,90.51,2070.0,73.3413,73.3737,73.317,73.3413,2070.0
2016-05-23 11:25:00,90.5,90.5,90.35,90.48,2700.0,73.3332,73.3332,73.2117,73.317,2700.0
2016-05-23 11:30:00,90.45,90.45,90.29,90.32,1654.0,73.2927,73.2927,73.1631,73.1874,1654.0
2016-05-23 11:35:00,90.31,90.32,90.23,90.3,4485.0,73.1793,73.1874,73.1144,73.1712,4485.0
2016-05-23 11:40:00,90.25,90.31,90.2,90.2,8919.0,73.1306,73.1793,73.0901,73.0901,8919.0
2016-05-23 11:45:00,90.22,90.22,90.19,90.21,3248.0,73.1063,73.1063,73.082,73.0982,3248.0
2016-05-23 11:50:00,90.19,90.19,90.13,90.13,4124.0,73.082,73.082,73.0334,73.0334,4124.0
2016-05-23 11:55:00,90.15,90.25,90.06,90.15,7356.0,73.0496,73.1306,72.9767,73.0496,7356.0
2016-05-23 12:00:00,90.17,90.3,90.16,90.23,6014.0,73.0658,73.1712,73.0577,73.1144,6014.0
2016-05-23 12:05:00,90.24,90.27,90.14,90.14,7835.0,73.1225,73.1468,73.0415,73.0415,7835.0
2016-05-23 12:10:00,90.14,90.26,90.14,90.24,5038.0,73.0415,73.1387,73.0415,73.1225,5038.0
2016-05-23 12:15:00,90.24,90.25,90.21,90.23,2200.0,73.1225,73.1306,73.0982,73.1144,2200.0
2016-05-23 12:20:00,90.24,90.26,90.22,90.22,10426.0,73.1225,73.1387,73.1063,73.1063,10426.0
2016-05-23 12:25:00,90.21,90.24,90.17,90.21,3193.0,73.0982,73.1225,73.0658,73.0982,3193.0
2016-05-23 12:30:00,90.22,90.23,90.17,90.18,6091.0,73.1063,73.1144,73.0658,73.0739,6091.0
2016-05-23 12:35:00,90.18,90.22,90.1,90.12,3755.0,73.0739,73.1063,73.0091,73.0253,3755.0
2016-05-23 12:40:00,90.05,90.09,89.98,90.09,28043.0,72.9686,73.001,72.9119,73.001,28043.0
2016-05-23 12:45:00,90.13,90.15,90.06,90.09,3202.0,73.0334,73.0496,72.9767,73.001,3202.0
2016-05-23 12:50:00,90.07,90.07,90.02,90.06,1960.0,72.9848,72.9848,72.9443,72.9767,1960.0
2016-05-23 12:55:00,90.08,90.08,90.05,90.06,2200.0,72.9929,72.9929,72.9686,72.9767,2200.0
2016-05-23 13:00:00,90.07,90.18,90.07,90.16,2100.0,72.9848,73.0739,72.9848,73.0577,2100.0
2016-05-23 13:05:00,90.13,90.16,90.09,90.12,7229.0,73.0334,73.0577,73.001,73.0253,7229.0
2016-05-23 13:10:00,90.12,90.17,90.09,90.17,3258.0,73.0253,73.0658,73.001,73.0658,3258.0
2016-05-23 13:15:00,90.15,90.22,90.15,90.17,3008.0,73.0496,73.1063,73.0496,73.0658,3008.0
2016-05-23 13:20:00,90.17,90.17,90.04,90.04,1922.0,73.0658,73.0658,72.9605,72.9605,1922.0
2016-05-23 13:25:00,90.06,90.07,90.01,90.07,3401.0,72.9767,72.9848,72.9362,72.9848,3401.0
2016-05-23 13:30:00,90.1,90.12,90.07,90.07,1700.0,73.0091,73.0253,72.9848,72.9848,1700.0
2016-05-23 13:35:00,90.03,90.1,90.03,90.1,2400.0,72.9524,73.0091,72.9524,73.0091,2400.0
2016-05-23 13:40:00,90.11,90.18,90.06,90.06,2829.0,73.0172,73.0739,72.9767,72.9767,2829.0
2016-05-23 13:45:00,90.06,90.07,90.03,90.06,2126.0,72.9767,72.9848,72.9524,72.9767,2126.0
2016-05-23 13:50:00,90.08,90.17,90.07,90.17,6732.0,72.9929,73.0658,72.9848,73.0658,6732.0
2016-05-23 13:55:00,90.17,90.21,90.17,90.19,6802.0,73.0658,73.0982,73.0658,73.082,6802.0
2016-05-23 14:00:00,90.18,90.28,90.17,90.24,8237.0,73.0739,73.155,73.0658,73.1225,8237.0
2016-05-23 14:05:00,90.23,90.33,90.22,90.33,4977.0,73.1144,73.1955,73.1063,73.1955,4977.0
2016-05-23 14:10:00,90.34,90.35,90.28,90.33,5433.0,73.2036,73.2117,73.155,73.1955,5433.0
2016-05-23 14:15:00,90.33,90.4,90.33,90.39,5735.0,73.1955,73.2522,73.1955,73.2441,5735.0
2016-05-23 14:20:00,90.38,90.39,90.34,90.36,6600.0,73.236,73.2441,73.2036,73.2198,6600.0
2016-05-23 14:25:00,90.35,90.36,90.29,90.34,7151.0,73.2117,73.2198,73.1631,73.2036,7151.0
2016-05-23 14:30:00,90.33,90.41,90.33,90.41,6232.0,73.1955,73.2603,73.1955,73.2603,6232.0
2016-05-23 14:35:00,90.42,90.5,90.42,90.49,9531.0,73.2684,73.3332,73.2684,73.3251,9531.0
2016-05-23 14:40:00,90.5,90.53,90.49,90.52,7977.0,73.3332,73.3575,73.3251,73.3494,7977.0
2016-05-23 14:45:00,90.53,90.61,90.53,90.58,12174.0,73.3575,73.4224,73.3575,73.398,12174.0
2016-05-23 14:50:00,90.58,90.63,90.48,90.51,11711.0,73.398,73.4386,73.317,73.3413,11711.0
2016-05-23 14:55:00,90.51,90.6,90.51,90.58,11362.0,73.3413,73.4143,73.3413,73.398,11362.0
2016-05-23 15:00:00,90.57,90.69,90.55,90.66,16171.0,73.3899,73.4872,73.3737,73.4629,16171.0
2016-05-23 15:05:00,90.66,90.75,90.65,90.73,12195.0,73.4629,73.5358,73.4548,73.5196,12195.0
2016-05-23 15:10:00,90.74,90.74,90.63,90.66,7333.0,73.5277,73.5277,73.4386,73.4629,7333.0
2016-05-23 15:15:00,90.66,90.67,90.62,90.63,8112.0,73.4629,73.471,73.4305,73.4386,8112.0
2016-05-23 15:20:00,90.65,90.65,90.59,90.64,9762.0,73.4548,73.4548,73.4061,73.4467,9762.0
2016-05-23 15:25:00,90.64,90.66,90.61,90.65,9255.0,73.4467,73.4629,73.4224,73.4548,9255.0
2016-05-23 15:30:00,90.65,90.79,90.65,90.74,14372.0,73.4548,73.5682,73.4548,73.5277,14372.0
2016-05-23 15:35:00,90.74,90.74,90.59,90.59,11344.0,73.5277,73.5277,73.4061,73.4061,11344.0
2016-05-23 15:40:00,90.59,90.59,90.51,90.57,15013.0,73.4061,73.4061,73.3413,73.3899,15013.0
2016-05-23 15:45:00,90.58,90.67,90.55,90.66,17823.0,73.398,73.471,73.3737,73.4629,17823.0
2016-05-23 15:50:00,90.65,90.65,90.6,90.62,16448.0,73.4548,73.4548,73.4143,73.4305,16448.0
2016-05-23 15:55:00,90.62,90.62,90.55,90.62,38639.0,73.4305,73.4305,73.3737,73.4305,38639.0
2016-05-24 09:30:00,90.72,91.06,90.57,91.06,7694.0,73.5115,73.787,73.3899,73.787,7694.0
2016-05-24 09:35:00,91.15,91.24,91.02,91.14,6589.0,73.8599,73.9329,73.7546,73.8518,6589.0
2016-05-24 09:40:00,91.2,91.36,91.15,91.15,7650.0,73.9004,74.0301,73.8599,73.8599,7650.0
2016-05-24 09:45:00,91.11,91.46,91.11,91.46,8892.0,73.8275,74.1111,73.8275,74.1111,8892.0
2016-05-24 09:50:00,91.4,91.4,91.17,91.3,2383.0,74.0625,74.0625,73.8761,73.9815,2383.0
2016-05-24 09:55:00,91.37,91.5,91.27,91.29,5007.0,74.0382,74.1435,73.9572,73.9734,5007.0
2016-05-24 10:00:00,91.32,91.46,91.12,91.16,7263.0,73.9977,74.1111,73.8356,73.868,7263.0
2016-05-24 10:05:00,91.16,91.2,91.05,91.05,4721.0,73.868,73.9004,73.7789,73.7789,4721.0
2016-05-24 10:10:00,91.05,91.1,90.97,91.1,8727.0,73.7789,73.8194,73.7141,73.8194,8727.0
2016-05-24 10:15:00,91.08,91.16,91.05,91.16,1700.0,73.8032,73.868,73.7789,73.868,1700.0
2016-05-24 10:20:00,91.16,91.22,91.08,91.08,3814.0,73.868,73.9166,73.8032,73.8032,3814.0
2016-05-24 10:25:00,91.18,91.35,91.16,91.22,4387.0,73.8842,74.022,73.868,73.9166,4387.0
2016-05-24 10:30:00,91.21,91.33,91.21,91.3,1500.0,73.9085,74.0058,73.9085,73.9815,1500.0
2016-05-24 10:35:00,91.36,91.39,91.3,91.31,2925.0,74.0301,74.0544,73.9815,73.9896,2925.0
2016-05-24 10:40:00,91.31,91.4,91.21,91.21,2037.0,73.9896,74.0625,73.9085,73.9085,2037.0
2016-05-24 10:45:00,91.2,91.24,91.13,91.2,5341.0,73.9004,73.9329,73.8437,73.9004,5341.0
2016-05-24 10:50:00,91.25,91.35,91.25,91.27,4362.0,73.941,74.022,73.941,73.9572,4362.0
2016-05-24 10:55:00,91.31,91.36,91.28,91.28,3454.0,73.9896,74.0301,73.9653,73.9653,3454.0
2016-05-24 11:00:00,91.31,91.37,91.24,91.34,6759.0,73.9896,74.0382,73.9329,74.0139,6759.0
2016-05-24 11:05:00,91.35,91.35,91.17,91.26,4474.0,74.022,74.022,73.8761,73.9491,4474.0
2016-05-24 11:10:00,91.24,91.36,91.24,91.28,2703.0,73.9329,74.0301,73.9329,73.9653,2703.0
2016-05-24 11:15:00,91.31,91.34,91.25,91.27,3874.0,73.9896,74.0139,73.941,73.9572,3874.0
2016-05-24 11:20:00,91.32,91.44,91.32,91.33,3400.0,73.9977,74.0949,73.9977,74.0058,3400.0
2016-05-24 11:25:00,91.31,91.36,91.25,91.32,5466.0,73.9896,74.0301,73.941,73.9977,5466.0
2016-05-24 11:30:00,91.29,91.31,91.24,91.29,2000.0,73.9734,73.9896,73.9329,73.9734,2000.0
2016-05-24 11:35:00,91.29,91.4,91.27,91.38,3900.0,73.9734,74.0625,73.9572,74.0463,3900.0
2016-05-24 11:40:00,91.36,91.39,91.25,91.26,4278.0,74.0301,74.0544,73.941,73.9491,4278.0
2016-05-24 11:45:00,91.28,91.32,91.21,91.28,3825.0,73.9653,73.9977,73.9085,73.9653,3825.0
2016-05-24 11:50:00,91.26,91.32,91.23,91.32,3345.0,73.9491,73.9977,73.9247,73.9977,3345.0
2016-05-24 11:55:00,91.28,91.35,91.23,91.31,3648.0,73.9653,74.022,73.9247,73.9896,3648.0
2016-05-24 12:00:00,91.3,91.33,91.27,91.32,8090.0,73.9815,74.0058,73.9572,73.9977,8090.0
2016-05-24 12:05:00,91.34,91.38,91.32,91.34,5243.0,74.0139,74.0463,73.9977,74.0139,5243.0
2016-05-24 12:10:00,91.36,91.36,91.15,91.18,7297.0,74.0301,74.0301,73.8599,73.8842,7297.0
2016-05-24 12:15:00,91.18,91.26,91.13,91.19,12569.0,73.8842,73.9491,73.8437,73.8923,12569.0
2016-05-24 12:20:00,91.23,91.31,91.22,91.3,4059.0,73.9247,73.9896,73.9166,73.9815,4059.0
2016-05-24 12:25:00,91.27,91.3,91.23,91.24,2700.0,73.9572,73.9815,73.9247,73.9329,2700.0
2016-05-24 12:30:00,91.22,91.28,91.17,91.28,4500.0,73.9166,73.9653,73.8761,73.9653,4500.0
2016-05-24 12:35:00,91.27,91.27,91.22,91.24,3670.0,73.9572,73.9572,73.9166,73.9329,3670.0
2016-05-24 12:40:00,91.26,91.32,91.26,91.31,2520.0,73.9491,73.9977,73.9491,73.9896,2520.0
2016-05-24 12:45:00,91.3,91.3,91.24,91.25,2377.0,73.9815,73.9815,73.9329,73.941,2377.0
2016-05-24 12:50:00,91.24,91.31,91.21,91.29,6312.0,73.9329,73.9896,73.9085,73.9734,6312.0
2016-05-24 12:55:00,91.32,91.43,91.31,91.43,7748.0,73.9977,74.0868,73.9896,74.0868,7748.0
2016-05-24 13:00:00,91.44,91.48,91.42,91.45,4215.0,74.0949,74.1273,74.0787,74.103,4215.0
2016-05-24 13:05:00,91.44,91.44,91.36,91.36,4005.0,74.0949,74.0949,74.0301,74.0301,4005.0
2016-05-24 13:10:00,91.39,91.44,91.39,91.42,1502.0,74.0544,74.0949,74.0544,74.0787,1502.0
2016-05-24 13:15:00,91.43,91.47,91.41,91.43,5550.0,74.0868,74.1192,74.0706,74.0868,5550.0
2016-05-24 13:20:00,91.43,91.47,91.41,91.41,3003.0,74.0868,74.1192,74.0706,74.0706,3003.0
2016-05-24 13:25:00,91.41,91.48,91.41,91.45,6886.0,74.0706,74.1273,74.0706,74.103,6886.0
2016-05-24 13:30:00,91.43,91.51,91.41,91.43,7807.0,74.0868,74.1516,74.0706,74.0868,7807.0
2016-05-24 13:35:00,91.41,91.42,91.3,91.31,5611.0,74.0706,74.0787,73.9815,73.9896,5611.0
2016-05-24 13:40:00,91.31,91.36,91.31,91.36,5663.0,73.9896,74.0301,73.9896,74.0301,5663.0
2016-05-24 13:45:00,91.35,91.44,91.34,91.39,4806.0,74.022,74.0949,74.0139,74.0544,4806.0
2016-05-24 13:50:00,91.42,91.45,91.41,91.42,3853.0,74.0787,74.103,74.0706,74.0787,3853.0
2016-05-24 13:55:00,91.41,91.48,91.4,91.4,6719.0,74.0706,74.1273,74.0625,74.0625,6719.0
2016-05-24 14:00:00,91.41,91.41,91.33,91.41,8898.0,74.0706,74.0706,74.0058,74.0706,8898.0
2016-05-24 14:05:00,91.41,91.47,91.38,91.4,8053.0,74.0706,74.1192,74.0463,74.0625,8053.0
2016-05-24 14:10:00,91.41,91.45,91.39,91.44,5718.0,74.0706,74.103,74.0544,74.0949,5718.0
2016-05-24 14:15:00,91.41,91.49,91.39,91.49,4361.0,74.0706,74.1354,74.0544,74.1354,4361.0
2016-05-24 14:20:00,91.47,91.47,91.36,91.4,5601.0,74.1192,74.1192,74.0301,74.0625,5601.0
2016-05-24 14:25:00,91.39,91.48,91.39,91.47,15485.0,74.0544,74.1273,74.0544,74.1192,15485.0
2016-05-24 14:30:00,91.46,91.49,91.43,91.46,9713.0,74.1111,74.1354,74.0868,74.1111,9713.0
2016-05-24 14:35:00,91.46,91.48,91.37,91.37,6469.0,74.1111,74.1273,74.0382,74.0382,6469.0
2016-05-24 14:40:00,91.4,91.48,91.4,91.41,4327.0,74.0625,74.1273,74.0625,74.0706,4327.0
2016-05-24 14:45:00,91.44,91.51,91.44,91.5,7352.0,74.0949,74.1516,74.0949,74.1435,7352.0
2016-05-24 14:50:00,91.5,91.58,91.5,91.56,8159.0,74.1435,74.2084,74.1435,74.1922,8159.0
2016-05-24 14:55:00,91.56,91.68,91.56,91.62,11078.0,74.1922,74.2894,74.1922,74.2408,11078.0
2016-05-24 15:00:00,91.6,91.68,91.6,91.63,8717.0,74.2246,74.2894,74.2246,74.2489,8717.0
2016-05-24 15:05:00,91.64,91.64,91.47,91.52,26544.0,74.257,74.257,74.1192,74.1597,26544.0
2016-05-24 15:10:00,91.54,91.54,91.49,91.51,17615.0,74.1759,74.1759,74.1354,74.1516,17615.0
2016-05-24 15:15:00,91.52,91.53,91.49,91.53,10570.0,74.1597,74.1678,74.1354,74.1678,10570.0
2016-05-24 15:20:00,91.52,91.6,91.5,91.55,19092.0,74.1597,74.2246,74.1435,74.184,19092.0
2016-05-24 15:25:00,91.57,91.62,91.47,91.56,14145.0,74.2003,74.2408,74.1192,74.1922,14145.0
2016-05-24 15:30:00,91.57,91.57,91.45,91.45,6677.0,74.2003,74.2003,74.103,74.103,6677.0
2016-05-24 15:35:00,91.43,91.49,91.43,91.46,8937.0,74.0868,74.1354,74.0868,74.1111,8937.0
2016-05-24 15:40:00,91.45,91.46,91.36,91.37,17843.0,74.103,74.1111,74.0301,74.0382,17843.0
2016-05-24 15:45:00,91.39,91.43,91.37,91.38,13559.0,74.0544,74.0868,74.0382,74.0463,13559.0
2016-05-24 15:50:00,91.38,91.43,91.37,91.42,21211.0,74.0463,74.0868,74.0382,74.0787,21211.0
2016-05-24 15:55:00,91.42,91.44,91.35,91.35,44204.0,74.0787,74.0949,74.022,74.022,44204.0
2016-05-25 09:30:00,91.44,91.44,91.0,91.23,10729.0,74.0949,74.0949,73.7384,73.9247,10729.0
2016-05-25 09:35:00,91.4,91.45,91.12,91.23,5910.0,74.0625,74.103,73.8356,73.9247,5910.0
2016-05-25 09:40:00,91.23,91.23,90.85,91.03,15937.0,73.9247,73.9247,73.6168,73.7627,15937.0
2016-05-25 09:45:00,91.02,91.1,90.86,90.86,13174.0,73.7546,73.8194,73.6249,73.6249,13174.0
2016-05-25 09:50:00,90.91,91.04,90.86,90.88,18079.0,73.6654,73.7708,73.6249,73.6411,18079.0
2016-05-25 09:55:00,90.9,91.04,90.89,90.95,13884.0,73.6573,73.7708,73.6492,73.6979,13884.0
2016-05-25 10:00:00,90.9,91.06,90.9,91.06,15209.0,73.6573,73.787,73.6573,73.787,15209.0
2016-05-25 10:05:00,91.05,91.3,91.05,91.26,19164.0,73.7789,73.9815,73.7789,73.9491,19164.0
2016-05-25 10:10:00,91.26,91.34,91.18,91.29,8870.0,73.9491,74.0139,73.8842,73.9734,8870.0
2016-05-25 10:15:00,91.29,91.37,91.18,91.27,19438.0,73.9734,74.0382,73.8842,73.9572,19438.0
2016-05-25 10:20:00,91.27,91.33,91.26,91.28,21790.0,73.9572,74.0058,73.9491,73.9653,21790.0
2016-05-25 10:25:00,91.32,91.32,91.08,91.27,16295.0,73.9977,73.9977,73.8032,73.9572,16295.0
2016-05-25 10:30:00,91.26,91.33,91.13,91.21,34545.0,73.9491,74.0058,73.8437,73.9085,34545.0
2016-05-25 10:35:00,91.24,91.38,91.15,91.21,49106.0,73.9329,74.0463,73.8599,73.9085,49106.0
2016-05-25 10:40:00,91.21,91.31,91.1,91.16,31966.0,73.9085,73.9896,73.8194,73.868,31966.0
2016-05-25 10:45:00,91.18,91.27,91.12,91.25,28888.0,73.8842,73.9572,73.8356,73.941,28888.0
2016-05-25 10:50:00,91.25,91.33,91.14,91.29,45002.0,73.941,74.0058,73.8518,73.9734,45002.0
2016-05-25 10:55:00,91.28,91.48,91.16,91.46,37782.0,73.9653,74.1273,73.868,74.1111,37782.0
2016-05-25 11:00:00,91.48,91.63,91.48,91.63,11206.0,74.1273,74.2489,74.1273,74.2489,11206.0
2016-05-25 11:05:00,91.6,91.64,91.55,91.63,8479.0,74.2246,74.257,74.184,74.2489,8479.0
2016-05-25 11:10:00,91.64,91.64,91.42,91.52,12488.0,74.257,74.257,74.0787,74.1597,12488.0
2016-05-25 11:15:00,91.53,91.69,91.53,91.66,7291.0,74.1678,74.2975,74.1678,74.2732,7291.0
2016-05-25 11:20:00,91.64,91.74,91.62,91.66,13270.0,74.257,74.338,74.2408,74.2732,13270.0
2016-05-25 11:25:00,91.65,91.68,91.58,91.68,9401.0,74.2651,74.2894,74.2084,74.2894,9401.0
2016-05-25 11:30:00,91.64,91.76,91.64,91.75,9673.0,74.257,74.3542,74.257,74.3461,9673.0
2016-05-25 11:35:00,91.76,91.78,91.72,91.72,9529.0,74.3542,74.3704,74.3218,74.3218,9529.0
2016-05-25 11:40:00,91.69,91.73,91.57,91.57,43640.0,74.2975,74.3299,74.2003,74.2003,43640.0
2016-05-25 11:45:00,91.57,91.58,91.35,91.38,16011.0,74.2003,74.2084,74.022,74.0463,16011.0
2016-05-25 11:50:00,91.38,91.38,91.23,91.26,36154.0,74.0463,74.0463,73.9247,73.9491,36154.0
2016-05-25 11:55:00,91.27,91.3,91.2,91.28,9129.0,73.9572,73.9815,73.9004,73.9653,9129.0
2016-05-25 12:00:00,91.26,91.31,91.18,91.22,6140.0,73.9491,73.9896,73.8842,73.9166,6140.0
2016-05-25 12:05:00,91.21,91.21,91.14,91.14,6216.0,73.9085,73.9085,73.8518,73.8518,6216.0
2016-05-25 12:10:00,91.13,91.22,91.06,91.08,11352.0,73.8437,73.9166,73.787,73.8032,11352.0
2016-05-25 12:15:00,91.06,91.14,91.05,91.14,3100.0,73.787,73.8518,73.7789,73.8518,3100.0
2016-05-25 12:20:00,91.16,91.31,91.15,91.27,3600.0,73.868,73.9896,73.8599,73.9572,3600.0
2016-05-25 12:25:00,91.26,91.26,91.18,91.22,3400.0,73.9491,73.9491,73.8842,73.9166,3400.0
2016-05-25 12:30:00,91.24,91.31,91.21,91.31,3120.0,73.9329,73.9896,73.9085,73.9896,3120.0
2016-05-25 12:35:00,91.32,91.38,91.32,91.36,4834.0,73.9977,74.0463,73.9977,74.0301,4834.0
2016-05-25 12:40:00,91.34,91.37,91.26,91.34,4207.0,74.0139,74.0382,73.9491,74.0139,4207.0
2016-05-25 12:45:00,91.35,91.35,91.25,91.25,3100.0,74.022,74.022,73.941,73.941,3100.0
2016-05-25 12:50:00,91.25,91.25,91.18,91.18,3194.0,73.941,73.941,73.8842,73.8842,3194.0
2016-05-25 12:55:00,91.17,91.2,91.08,91.08,5442.0,73.8761,73.9004,73.8032,73.8032,5442.0
2016-05-25 13:00:00,91.08,91.27,91.08,91.24,7138.0,73.8032,73.9572,73.8032,73.9329,7138.0
2016-05-25 13:05:00,91.23,91.25,91.16,91.16,7017.0,73.9247,73.941,73.868,73.868,7017.0
2016-05-25 13:10:00,91.19,91.27,91.19,91.2,8666.0,73.8923,73.9572,73.8923,73.9004,8666.0
2016-05-25 13:15:00,91.22,91.31,91.22,91.26,6416.0,73.9166,73.9896,73.9166,73.9491,6416.0
2016-05-25 13:20:00,91.26,91.38,91.24,91.38,3906.0,73.9491,74.0463,73.9329,74.0463,3906.0
2016-05-25 13:25:00,91.39,91.42,91.35,91.41,5404.0,74.0544,74.0787,74.022,74.0706,5404.0
2016-05-25 13:30:00,91.44,91.5,91.41,91.5,7263.0,74.0949,74.1435,74.0706,74.1435,7263.0
2016-05-25 13:35:00,91.48,91.51,91.46,91.48,4783.0,74.1273,74.1516,74.1111,74.1273,4783.0
2016-05-25 13:40:00,91.5,91.5,91.34,91.36,7274.0,74.1435,74.1435,74.0139,74.0301,7274.0
2016-05-25 13:45:00,91.34,91.36,91.26,91.27,12774.0,74.0139,74.0301,73.9491,73.9572,12774.0
2016-05-25 13:50:00,91.29,91.31,91.26,91.27,11159.0,73.9734,73.9896,73.9491,73.9572,11159.0
2016-05-25 13:55:00,91.26,91.31,91.24,91.31,7687.0,73.9491,73.9896,73.9329,73.9896,7687.0
2016-05-25 14:00:00,91.32,91.39,91.3,91.39,18510.0,73.9977,74.0544,73.9815,74.0544,18510.0
2016-05-25 14:05:00,91.4,91.41,91.3,91.31,11420.0,74.0625,74.0706,73.9815,73.9896,11420.0
2016-05-25 14:10:00,91.32,91.38,91.32,91.36,14133.0,73.9977,74.0463,73.9977,74.0301,14133.0
2016-05-25 14:15:00,91.36,91.4,91.35,91.36,25479.0,74.0301,74.0625,74.022,74.0301,25479.0
2016-05-25 14:20:00,91.38,91.44,91.38,91.44,15937.0,74.0463,74.0949,74.0463,74.0949,15937.0
2016-05-25 14:25:00,91.43,91.46,91.35,91.35,33018.0,74.0868,74.1111,74.022,74.022,33018.0
2016-05-25 14:30:00,91.35,91.39,91.3,91.38,19864.0,74.022,74.0544,73.9815,74.0463,19864.0
2016-05-25 14:35:00,91.39,91.48,91.38,91.44,17603.0,74.0544,74.1273,74.0463,74.0949,17603.0
2016-05-25 14:40:00,91.4,91.44,91.38,91.42,8108.0,74.0625,74.0949,74.0463,74.0787,8108.0
2016-05-25 14:45:00,91.42,91.51,91.4,91.4,25337.0,74.0787,74.1516,74.0625,74.0625,25337.0
2016-05-25 14:50:00,91.39,91.47,91.39,91.47,3468.0,74.0544,74.1192,74.0544,74.1192,3468.0
2016-05-25 14:55:00,91.48,91.53,91.48,91.5,7979.0,74.1273,74.1678,74.1273,74.1435,7979.0
2016-05-25 15:00:00,91.49,91.57,91.49,91.54,11156.0,74.1354,74.2003,74.1354,74.1759,11156.0
2016-05-25 15:05:00,91.52,91.59,91.52,91.57,14025.0,74.1597,74.2165,74.1597,74.2003,14025.0
2016-05-25 15:10:00,91.56,91.61,91.49,91.53,12759.0,74.1922,74.2327,74.1354,74.1678,12759.0
2016-05-25 15:15:00,91.53,91.6,91.47,91.48,14720.0,74.1678,74.2246,74.1192,74.1273,14720.0
2016-05-25 15:20:00,91.48,91.6,91.48,91.6,12500.0,74.1273,74.2246,74.1273,74.2246,12500.0
2016-05-25 15:25:00,91.59,91.65,91.53,91.62,30886.0,74.2165,74.2651,74.1678,74.2408,30886.0
2016-05-25 15:30:00,91.65,91.65,91.53,91.54,27924.0,74.2651,74.2651,74.1678,74.1759,27924.0
2016-05-25 15:35:00,91.55,91.62,91.46,91.51,39006.0,74.184,74.2408,74.1111,74.1516,39006.0
2016-05-25 15:40:00,91.52,91.55,91.5,91.5,15250.0,74.1597,74.184,74.1435,74.1435,15250.0
2016-05-25 15:45:00,91.5,91.54,91.36,91.38,30816.0,74.1435,74.1759,74.0301,74.0463,30816.0
2016-05-25 15:50:00,91.39,91.47,91.34,91.35,37975.0,74.0544,74.1192,74.0139,74.022,37975.0
2016-05-25 15:55:00,91.36,91.42,91.34,91.34,71593.0,74.0301,74.0787,74.0139,74.0139,71593.0
2016-05-26 09:30:00,91.47,91.79,91.33,91.79,13483.0,74.1192,74.3785,74.0058,74.3785,13483.0
2016-05-26 09:35:00,91.87,91.98,91.72,91.89,3770.0,74.4433,74.5325,74.3218,74.4596,3770.0
2016-05-26 09:40:00,91.98,92.25,91.94,92.0,24103.0,74.5325,74.7513,74.5001,74.5487,24103.0
2016-05-26 09:45:00,92.0,92.15,91.88,92.0,10700.0,74.5487,74.6702,74.4515,74.5487,10700.0
2016-05-26 09:50:00,92.02,92.15,91.92,91.93,8934.0,74.5649,74.6702,74.4839,74.492,8934.0
2016-05-26 09:55:00,91.9,92.14,91.88,92.07,3555.0,74.4677,74.6621,74.4515,74.6054,3555.0
2016-05-26 10:00:00,92.14,92.14,91.9,91.91,13422.0,74.6621,74.6621,74.4677,74.4758,13422.0
2016-05-26 10:05:00,91.84,92.18,91.84,92.12,7719.0,74.419,74.6945,74.419,74.6459,7719.0
2016-05-26 10:10:00,92.08,92.33,92.08,92.15,13451.0,74.6135,74.8161,74.6135,74.6702,13451.0
2016-05-26 10:15:00,92.15,92.27,92.13,92.16,6554.0,74.6702,74.7675,74.654,74.6783,6554.0
2016-05-26 10:20:00,92.18,92.34,92.18,92.23,3192.0,74.6945,74.8242,74.6945,74.7351,3192.0
2016-05-26 10:25:00,92.24,92.28,92.11,92.16,2300.0,74.7432,74.7756,74.6378,74.6783,2300.0
2016-05-26 10:30:00,92.14,92.35,92.14,92.34,6655.0,74.6621,74.8323,74.6621,74.8242,6655.0
2016-05-26 10:35:00,92.32,92.5,92.27,92.42,7678.0,74.808,74.9538,74.7675,74.889,7678.0
2016-05-26 10:40:00,92.42,92.75,92.42,92.56,22337.0,74.889,75.1564,74.889,75.0025,22337.0
2016-05-26 10:45:00,92.55,92.61,92.47,92.47,19786.0,74.9944,75.043,74.9295,74.9295,19786.0
2016-05-26 10:50:00,92.47,92.48,92.29,92.44,5470.0,74.9295,74.9376,74.7837,74.9052,5470.0
2016-05-26 10:55:00,92.44,92.48,92.38,92.38,2352.0,74.9052,74.9376,74.8566,74.8566,2352.0
2016-05-26 11:00:00,92.38,92.5,92.35,92.45,5920.0,74.8566,74.9538,74.8323,74.9133,5920.0
2016-05-26 11:05:00,92.46,92.46,92.23,92.33,33435.0,74.9214,74.9214,74.7351,74.8161,33435.0
2016-05-26 11:10:00,92.31,92.34,92.23,92.31,5646.0,74.7999,74.8242,74.7351,74.7999,5646.0
2016-05-26 11:15:00,92.33,92.4,92.26,92.32,5078.0,74.8161,74.8728,74.7594,74.808,5078.0
2016-05-26 11:20:00,92.29,92.33,92.2,92.2,13467.0,74.7837,74.8161,74.7108,74.7108,13467.0
2016-05-26 11:25:00,92.17,92.19,92.11,92.18,4500.0,74.6864,74.7026,74.6378,74.6945,4500.0
2016-05-26 11:30:00,92.18,92.31,92.17,92.3,6371.0,74.6945,74.7999,74.6864,74.7918,6371.0
2016-05-26 11:35:00,92.26,92.33,92.22,92.3,7867.0,74.7594,74.8161,74.727,74.7918,7867.0
2016-05-26 11:40:00,92.26,92.35,92.22,92.34,2700.0,74.7594,74.8323,74.727,74.8242,2700.0
2016-05-26 11:45:00,92.33,92.36,92.26,92.28,5200.0,74.8161,74.8404,74.7594,74.7756,5200.0
2016-05-26 11:50:00,92.27,92.33,92.16,92.31,7350.0,74.7675,74.8161,74.6783,74.7999,7350.0
2016-05-26 11:55:00,92.27,92.31,92.2,92.28,4800.0,74.7675,74.7999,74.7108,74.7756,4800.0
2016-05-26 12:00:00,92.27,92.27,92.09,92.12,11399.0,74.7675,74.7675,74.6216,74.6459,11399.0
2016-05-26 12:05:00,92.12,92.16,92.1,92.1,8651.0,74.6459,74.6783,74.6297,74.6297,8651.0
2016-05-26 12:10:00,92.1,92.1,92.04,92.1,2300.0,74.6297,74.6297,74.5811,74.6297,2300.0
2016-05-26 12:15:00,92.08,92.12,92.01,92.03,6930.0,74.6135,74.6459,74.5568,74.573,6930.0
2016-05-26 12:20:00,92.0,92.09,91.97,92.08,3750.0,74.5487,74.6216,74.5244,74.6135,3750.0
2016-05-26 12:25:00,92.06,92.06,91.94,92.0,3900.0,74.5973,74.5973,74.5001,74.5487,3900.0
2016-05-26 12:30:00,91.97,92.01,91.94,91.95,4285.0,74.5244,74.5568,74.5001,74.5082,4285.0
2016-05-26 12:35:00,91.96,92.03,91.96,92.02,3454.0,74.5163,74.573,74.5163,74.5649,3454.0
2016-05-26 12:40:00,92.1,92.15,92.1,92.11,3662.0,74.6297,74.6702,74.6297,74.6378,3662.0
2016-05-26 12:45:00,92.08,92.16,92.05,92.13,3480.0,74.6135,74.6783,74.5892,74.654,3480.0
2016-05-26 12:50:00,92.12,92.14,92.09,92.09,2185.0,74.6459,74.6621,74.6216,74.6216,2185.0
2016-05-26 12:55:00,92.09,92.16,92.06,92.13,3900.0,74.6216,74.6783,74.5973,74.654,3900.0
2016-05-26 13:00:00,92.12,92.21,92.09,92.09,4646.0,74.6459,74.7189,74.6216,74.6216,4646.0
2016-05-26 13:05:00,92.08,92.18,92.08,92.14,5983.0,74.6135,74.6945,74.6135,74.6621,5983.0
2016-05-26 13:10:00,92.14,92.14,92.01,92.06,4980.0,74.6621,74.6621,74.5568,74.5973,4980.0
2016-05-26 13:15:00,92.08,92.21,92.08,92.17,1198.0,74.6135,74.7189,74.6135,74.6864,1198.0
2016-05-26 13:20:00,92.13,92.13,92.08,92.08,2650.0,74.654,74.654,74.6135,74.6135,2650.0
2016-05-26 13:25:00,92.06,92.19,92.06,92.15,3953.0,74.5973,74.7026,74.5973,74.6702,3953.0
2016-05-26 13:30:00,92.16,92.28,92.1,92.26,3308.0,74.6783,74.7756,74.6297,74.7594,3308.0
2016-05-26 13:35:00,92.27,92.29,92.21,92.29,2929.0,74.7675,74.7837,74.7189,74.7837,2929.0
2016-05-26 13:40:00,92.27,92.27,92.15,92.2,3882.0,74.7675,74.7675,74.6702,74.7108,3882.0
2016-05-26 13:45:00,92.22,92.25,92.19,92.25,2300.0,74.727,74.7513,74.7026,74.7513,2300.0
2016-05-26 13:50:00,92.25,92.25,92.16,92.19,2809.0,74.7513,74.7513,74.6783,74.7026,2809.0
2016-05-26 13:55:00,92.19,92.26,92.19,92.25,3027.0,74.7026,74.7594,74.7026,74.7513,3027.0
2016-05-26 14:00:00,92.26,92.34,92.26,92.31,3791.0,74.7594,74.8242,74.7594,74.7999,3791.0
2016-05-26 14:05:00,92.33,92.33,92.22,92.26,4212.0,74.8161,74.8161,74.727,74.7594,4212.0
2016-05-26 14:10:00,92.27,92.28,92.19,92.19,4168.0,74.7675,74.7756,74.7026,74.7026,4168.0
2016-05-26 14:15:00,92.18,92.18,92.14,92.16,5178.0,74.6945,74.6945,74.6621,74.6783,5178.0
2016-05-26 14:20:00,92.15,92.18,92.14,92.15,3748.0,74.6702,74.6945,74.6621,74.6702,3748.0
2016-05-26 14:25:00,92.15,92.15,92.09,92.12,29727.0,74.6702,74.6702,74.6216,74.6459,29727.0
2016-05-26 14:30:00,92.14,92.21,92.1,92.2,5517.0,74.6621,74.7189,74.6297,74.7108,5517.0
2016-05-26 14:35:00,92.2,92.31,92.2,92.31,11120.0,74.7108,74.7999,74.7108,74.7999,11120.0
2016-05-26 14:40:00,92.32,92.33,92.24,92.26,7601.0,74.808,74.8161,74.7432,74.7594,7601.0
2016-05-26 14:45:00,92.26,92.28,92.25,92.27,5430.0,74.7594,74.7756,74.7513,74.7675,5430.0
2016-05-26 14:50:00,92.26,92.26,92.2,92.21,5448.0,74.7594,74.7594,74.7108,74.7189,5448.0
2016-05-26 14:55:00,92.22,92.25,92.22,92.22,5418.0,74.727,74.7513,74.727,74.727,5418.0
2016-05-26 15:00:00,92.24,92.29,92.24,92.24,9255.0,74.7432,74.7837,74.7432,74.7432,9255.0
2016-05-26 15:05:00,92.22,92.24,92.2,92.23,8127.0,74.727,74.7432,74.7108,74.7351,8127.0
2016-05-26 15:10:00,92.23,92.25,92.21,92.22,8069.0,74.7351,74.7513,74.7189,74.727,8069.0
2016-05-26 15:15:00,92.21,92.22,92.16,92.2,12712.0,74.7189,74.727,74.6783,74.7108,12712.0
2016-05-26 15:20:00,92.21,92.24,92.2,92.22,5149.0,74.7189,74.7432,74.7108,74.727,5149.0
2016-05-26 15:25:00,92.22,92.22,92.16,92.17,9963.0,74.727,74.727,74.6783,74.6864,9963.0
2016-05-26 15:30:00,92.17,92.18,92.12,92.18,16215.0,74.6864,74.6945,74.6459,74.6945,16215.0
2016-05-26 15:35:00,92.19,92.23,92.16,92.23,14846.0,74.7026,74.7351,74.6783,74.7351,14846.0
2016-05-26 15:40:00,92.24,92.31,92.24,92.29,15551.0,74.7432,74.7999,74.7432,74.7837,15551.0
2016-05-26 15:45:00,92.28,92.28,92.15,92.17,25164.0,74.7756,74.7756,74.6702,74.6864,25164.0
2016-05-26 15:50:00,92.17,92.2,92.13,92.2,25245.0,74.6864,74.7108,74.654,74.7108,25245.0
2016-05-26 15:55:00,92.19,92.23,92.17,92.19,64032.0,74.7026,74.7351,74.6864,74.7026,64032.0
2016-05-27 09:30:00,92.31,92.73,92.26,92.67,12910.0,74.7999,75.1402,74.7594,75.0916,12910.0
2016-05-27 09:35:00,92.53,92.75,92.49,92.7,6821.0,74.9782,75.1564,74.9457,75.1159,6821.0
2016-05-27 09:40:00,92.63,92.83,92.63,92.82,4588.0,75.0592,75.2212,75.0592,75.2131,4588.0
2016-05-27 09:45:00,92.82,92.84,92.48,92.53,18501.0,75.2131,75.2294,74.9376,74.9782,18501.0
2016-05-27 09:50:00,92.54,92.66,92.48,92.55,10264.0,74.9863,75.0835,74.9376,74.9944,10264.0
2016-05-27 09:55:00,92.57,92.93,92.57,92.86,9717.0,75.0106,75.3023,75.0106,75.2456,9717.0
2016-05-27 10:00:00,92.85,92.9,92.71,92.8,5040.0,75.2375,75.278,75.124,75.1969,5040.0
2016-05-27 10:05:00,92.8,92.89,92.73,92.75,5866.0,75.1969,75.2699,75.1402,75.1564,5866.0
2016-05-27 10:10:00,92.74,92.74,92.52,92.52,4227.0,75.1483,75.1483,74.9701,74.9701,4227.0
2016-05-27 10:15:00,92.53,92.62,92.44,92.55,7554.0,74.9782,75.0511,74.9052,74.9944,7554.0
2016-05-27 10:20:00,92.56,92.57,92.42,92.48,3876.0,75.0025,75.0106,74.889,74.9376,3876.0
2016-05-27 10:25:00,92.44,92.49,92.39,92.47,6248.0,74.9052,74.9457,74.8647,74.9295,6248.0
2016-05-27 10:30:00,92.54,92.62,92.51,92.51,5200.0,74.9863,75.0511,74.9619,74.9619,5200.0
2016-05-27 10:35:00,92.53,92.6,92.47,92.49,3856.0,74.9782,75.0349,74.9295,74.9457,3856.0
2016-05-27 10:40:00,92.5,92.58,92.46,92.48,4710.0,74.9538,75.0187,74.9214,74.9376,4710.0
2016-05-27 10:45:00,92.48,92.59,92.44,92.52,7027.0,74.9376,75.0268,74.9052,74.9701,7027.0
2016-05-27 10:50:00,92.53,92.59,92.52,92.57,5147.0,74.9782,75.0268,74.9701,75.0106,5147.0
2016-05-27 10:55:00,92.58,92.58,92.48,92.5,4200.0,75.0187,75.0187,74.9376,74.9538,4200.0
2016-05-27 11:00:00,92.55,92.59,92.5,92.55,14200.0,74.9944,75.0268,74.9538,74.9944,14200.0
2016-05-27 11:05:00,92.56,92.62,92.52,92.6,7199.0,75.0025,75.0511,74.9701,75.0349,7199.0
2016-05-27 11:10:00,92.59,92.63,92.48,92.49,19147.0,75.0268,75.0592,74.9376,74.9457,19147.0
2016-05-27 11:15:00,92.49,92.55,92.45,92.49,9483.0,74.9457,74.9944,74.9133,74.9457,9483.0
2016-05-27 11:20:00,92.47,92.56,92.46,92.53,3200.0,74.9295,75.0025,74.9214,74.9782,3200.0
2016-05-27 11:25:00,92.54,92.64,92.53,92.64,8000.0,74.9863,75.0673,74.9782,75.0673,8000.0
2016-05-27 11:30:00,92.65,92.67,92.57,92.66,6009.0,75.0754,75.0916,75.0106,75.0835,6009.0
2016-05-27 11:35:00,92.65,92.67,92.55,92.58,5200.0,75.0754,75.0916,74.9944,75.0187,5200.0
2016-05-27 11:40:00,92.58,92.63,92.58,92.6,5351.0,75.0187,75.0592,75.0187,75.0349,5351.0
2016-05-27 11:45:00,92.6,92.64,92.52,92.54,6792.0,75.0349,75.0673,74.9701,74.9863,6792.0
2016-05-27 11:50:00,92.52,92.57,92.5,92.55,6765.0,74.9701,75.0106,74.9538,74.9944,6765.0
2016-05-27 11:55:00,92.55,92.59,92.52,92.56,3209.0,74.9944,75.0268,74.9701,75.0025,3209.0
2016-05-27 12:00:00,92.55,92.55,92.49,92.51,4515.0,74.9944,74.9944,74.9457,74.9619,4515.0
2016-05-27 12:05:00,92.5,92.55,92.46,92.53,3849.0,74.9538,74.9944,74.9214,74.9782,3849.0
2016-05-27 12:10:00,92.56,92.64,92.56,92.6,4883.0,75.0025,75.0673,75.0025,75.0349,4883.0
2016-05-27 12:15:00,92.57,92.61,92.57,92.59,2845.0,75.0106,75.043,75.0106,75.0268,2845.0
2016-05-27 12:20:00,92.58,92.62,92.58,92.59,3606.0,75.0187,75.0511,75.0187,75.0268,3606.0
2016-05-27 12:25:00,92.59,92.64,92.59,92.61,2800.0,75.0268,75.0673,75.0268,75.043,2800.0
2016-05-27 12:30:00,92.61,92.71,92.6,92.7,3109.0,75.043,75.124,75.0349,75.1159,3109.0
2016-05-27 12:35:00,92.7,92.71,92.65,92.65,7211.0,75.1159,75.124,75.0754,75.0754,7211.0
2016-05-27 12:40:00,92.64,92.72,92.63,92.72,4903.0,75.0673,75.1321,75.0592,75.1321,4903.0
2016-05-27 12:45:00,92.71,92.74,92.71,92.72,4518.0,75.124,75.1483,75.124,75.1321,4518.0
2016-05-27 12:50:00,92.71,92.71,92.61,92.63,5867.0,75.124,75.124,75.043,75.0592,5867.0
2016-05-27 12:55:00,92.63,92.7,92.63,92.69,3313.0,75.0592,75.1159,75.0592,75.1078,3313.0
2016-05-27 13:00:00,92.7,92.74,92.57,92.57,10892.0,75.1159,75.1483,75.0106,75.0106,10892.0
2016-05-27 13:05:00,92.57,92.62,92.47,92.47,4800.0,75.0106,75.0511,74.9295,74.9295,4800.0
2016-05-27 13:10:00,92.47,92.59,92.47,92.57,2700.0,74.9295,75.0268,74.9295,75.0106,2700.0
2016-05-27 13:15:00,92.58,92.58,92.52,92.53,2528.0,75.0187,75.0187,74.9701,74.9782,2528.0
2016-05-27 13:20:00,92.54,92.58,92.52,92.53,3989.0,74.9863,75.0187,74.9701,74.9782,3989.0
2016-05-27 13:25:00,92.53,92.53,92.45,92.46,5125.0,74.9782,74.9782,74.9133,74.9214,5125.0
2016-05-27 13:30:00,92.48,92.52,92.46,92.49,5000.0,74.9376,74.9701,74.9214,74.9457,5000.0
2016-05-27 13:35:00,92.49,92.52,92.35,92.35,5474.0,74.9457,74.9701,74.8323,74.8323,5474.0
2016-05-27 13:40:00,92.33,92.4,92.27,92.4,4927.0,74.8161,74.8728,74.7675,74.8728,4927.0
2016-05-27 13:45:00,92.41,92.43,92.31,92.34,5419.0,74.8809,74.8971,74.7999,74.8242,5419.0
2016-05-27 13:50:00,92.35,92.38,92.29,92.31,5625.0,74.8323,74.8566,74.7837,74.7999,5625.0
2016-05-27 13:55:00,92.32,92.33,92.3,92.31,2380.0,74.808,74.8161,74.7918,74.7999,2380.0
2016-05-27 14:00:00,92.3,92.3,92.25,92.29,4231.0,74.7918,74.7918,74.7513,74.7837,4231.0
2016-05-27 14:05:00,92.29,92.33,92.29,92.33,5800.0,74.7837,74.8161,74.7837,74.8161,5800.0
2016-05-27 14:10:00,92.33,92.4,92.29,92.4,4024.0,74.8161,74.8728,74.7837,74.8728,4024.0
2016-05-27 14:15:00,92.39,92.44,92.37,92.44,9589.0,74.8647,74.9052,74.8485,74.9052,9589.0
2016-05-27 14:20:00,92.45,92.46,92.38,92.4,6124.0,74.9133,74.9214,74.8566,74.8728,6124.0
2016-05-27 14:25:00,92.4,92.5,92.4,92.5,5262.0,74.8728,74.9538,74.8728,74.9538,5262.0
2016-05-27 14:30:00,92.49,92.52,92.49,92.51,5156.0,74.9457,74.9701,74.9457,74.9619,5156.0
2016-05-27 14:35:00,92.51,92.51,92.38,92.43,9173.0,74.9619,74.9619,74.8566,74.8971,9173.0
2016-05-27 14:40:00,92.42,92.42,92.34,92.34,4705.0,74.889,74.889,74.8242,74.8242,4705.0
2016-05-27 14:45:00,92.33,92.47,92.33,92.47,8262.0,74.8161,74.9295,74.8161,74.9295,8262.0
2016-05-27 14:50:00,92.46,92.48,92.43,92.46,5642.0,74.9214,74.9376,74.8971,74.9214,5642.0
2016-05-27 14:55:00,92.48,92.55,92.47,92.54,4250.0,74.9376,74.9944,74.9295,74.9863,4250.0
2016-05-27 15:00:00,92.53,92.53,92.43,92.44,9200.0,74.9782,74.9782,74.8971,74.9052,9200.0
2016-05-27 15:05:00,92.45,92.46,92.41,92.42,5257.0,74.9133,74.9214,74.8809,74.889,5257.0
2016-05-27 15:10:00,92.41,92.42,92.41,92.42,3261.0,74.8809,74.889,74.8809,74.889,3261.0
2016-05-27 15:15:00,92.42,92.46,92.38,92.45,8081.0,74.889,74.9214,74.8566,74.9133,8081.0
2016-05-27 15:20:00,92.47,92.47,92.41,92.46,5676.0,74.9295,74.9295,74.8809,74.9214,5676.0
2016-05-27 15:25:00,92.47,92.49,92.46,92.47,8711.0,74.9295,74.9457,74.9214,74.9295,8711.0
2016-05-27 15:30:00,92.48,92.5,92.45,92.49,15431.0,74.9376,74.9538,74.9133,74.9457,15431.0
2016-05-27 15:35:00,92.49,92.56,92.49,92.56,11423.0,74.9457,75.0025,74.9457,75.0025,11423.0
2016-05-27 15:40:00,92.56,92.6,92.55,92.6,10202.0,75.0025,75.0349,74.9944,75.0349,10202.0
2016-05-27 15:45:00,92.6,92.67,92.56,92.56,21427.0,75.0349,75.0916,75.0025,75.0025,21427.0
2016-05-27 15:50:00,92.57,92.63,92.57,92.62,19381.0,75.0106,75.0592,75.0106,75.0511,19381.0
2016-05-27 15:55:00,92.62,92.66,92.57,92.6,50639.0,75.0511,75.0835,75.0106,75.0349,50639.0
2016-05-31 09:30:00,92.75,93.31,92.6,93.31,29084.0,75.1564,75.6102,75.0349,75.6102,29084.0
2016-05-31 09:35:00,93.29,93.33,92.66,92.88,14282.0,75.594,75.6264,75.0835,75.2618,14282.0
2016-05-31 09:40:00,92.88,92.91,92.65,92.84,7227.0,75.2618,75.2861,75.0754,75.2294,7227.0
2016-05-31 09:45:00,92.81,92.99,92.68,92.8,10870.0,75.205,75.3509,75.0997,75.1969,10870.0
2016-05-31 09:50:00,92.79,92.91,92.74,92.82,8111.0,75.1888,75.2861,75.1483,75.2131,8111.0
2016-05-31 09:55:00,92.85,92.88,92.68,92.75,10379.0,75.2375,75.2618,75.0997,75.1564,10379.0
2016-05-31 10:00:00,92.71,92.88,92.68,92.71,7330.0,75.124,75.2618,75.0997,75.124,7330.0
2016-05-31 10:05:00,92.73,92.85,92.64,92.64,14342.0,75.1402,75.2375,75.0673,75.0673,14342.0
2016-05-31 10:10:00,92.64,92.83,92.63,92.64,31737.0,75.0673,75.2212,75.0592,75.0673,31737.0
2016-05-31 10:15:00,92.64,92.74,92.61,92.74,7776.0,75.0673,75.1483,75.043,75.1483,7776.0
2016-05-31 10:20:00,92.76,92.8,92.65,92.77,6742.0,75.1645,75.1969,75.0754,75.1726,6742.0
2016-05-31 10:25:00,92.75,92.75,92.58,92.63,12548.0,75.1564,75.1564,75.0187,75.0592,12548.0
2016-05-31 10:30:00,92.62,92.75,92.62,92.66,10993.0,75.0511,75.1564,75.0511,75.0835,10993.0
2016-05-31 10:35:00,92.64,92.65,92.48,92.54,13417.0,75.0673,75.0754,74.9376,74.9863,13417.0
2016-05-31 10:40:00,92.53,92.58,92.35,92.4,14666.0,74.9782,75.0187,74.8323,74.8728,14666.0
2016-05-31 10:45:00,92.41,92.43,92.34,92.38,17435.0,74.8809,74.8971,74.8242,74.8566,17435.0
2016-05-31 10:50:00,92.36,92.41,92.34,92.39,20582.0,74.8404,74.8809,74.8242,74.8647,20582.0
2016-05-31 10:55:00,92.37,92.41,92.26,92.27,12886.0,74.8485,74.8809,74.7594,74.7675,12886.0
2016-05-31 11:00:00,92.24,92.33,92.22,92.3,15927.0,74.7432,74.8161,74.727,74.7918,15927.0
2016-05-31 11:05:00,92.28,92.31,92.22,92.24,10278.0,74.7756,74.7999,74.727,74.7432,10278.0
2016-05-31 11:10:00,92.2,92.2,91.95,92.0,12873.0,74.7108,74.7108,74.5082,74.5487,12873.0
2016-05-31 11:15:00,92.03,92.03,91.95,91.96,9900.0,74.573,74.573,74.5082,74.5163,9900.0
2016-05-31 11:20:00,91.96,92.02,91.87,91.9,9059.0,74.5163,74.5649,74.4433,74.4677,9059.0
2016-05-31 11:25:00,91.87,92.12,91.87,92.06,20202.0,74.4433,74.6459,74.4433,74.5973,20202.0
2016-05-31 11:30:00,92.05,92.15,92.01,92.14,8359.0,74.5892,74.6702,74.5568,74.6621,8359.0
2016-05-31 11:35:00,92.1,92.31,92.06,92.31,47465.0,74.6297,74.7999,74.5973,74.7999,47465.0
2016-05-31 11:40:00,92.29,92.33,92.12,92.19,7699.0,74.7837,74.8161,74.6459,74.7026,7699.0
2016-05-31 11:45:00,92.21,92.31,92.2,92.29,5443.0,74.7189,74.7999,74.7108,74.7837,5443.0
2016-05-31 11:50:00,92.31,92.31,92.21,92.23,5656.0,74.7999,74.7999,74.7189,74.7351,5656.0
2016-05-31 11:55:00,92.23,92.25,92.1,92.21,4440.0,74.7351,74.7513,74.6297,74.7189,4440.0
2016-05-31 12:00:00,92.21,92.23,92.19,92.21,5615.0,74.7189,74.7351,74.7026,74.7189,5615.0
2016-05-31 12:05:00,92.22,92.27,92.16,92.24,7242.0,74.727,74.7675,74.6783,74.7432,7242.0
2016-05-31 12:10:00,92.25,92.25,92.12,92.21,3813.0,74.7513,74.7513,74.6459,74.7189,3813.0
2016-05-31 12:15:00,92.2,92.23,92.13,92.21,4119.0,74.7108,74.7351,74.654,74.7189,4119.0
2016-05-31 12:20:00,92.2,92.24,92.14,92.17,2952.0,74.7108,74.7432,74.6621,74.6864,2952.0
2016-05-31 12:25:00,92.17,92.28,92.15,92.18,6363.0,74.6864,74.7756,74.6702,74.6945,6363.0
2016-05-31 12:30:00,92.19,92.21,92.14,92.2,4537.0,74.7026,74.7189,74.6621,74.7108,4537.0
2016-05-31 12:35:00,92.18,92.25,92.17,92.24,4046.0,74.6945,74.7513,74.6864,74.7432,4046.0
2016-05-31 12:40:00,92.24,92.3,92.22,92.25,3250.0,74.7432,74.7918,74.727,74.7513,3250.0
2016-05-31 12:45:00,92.26,92.29,92.2,92.2,3632.0,74.7594,74.7837,74.7108,74.7108,3632.0
2016-05-31 12:50:00,92.16,92.26,92.16,92.23,4096.0,74.6783,74.7594,74.6783,74.7351,4096.0
2016-05-31 12:55:00,92.25,92.25,92.17,92.19,2378.0,74.7513,74.7513,74.6864,74.7026,2378.0
2016-05-31 13:00:00,92.22,92.27,92.19,92.25,2455.0,74.727,74.7675,74.7026,74.7513,2455.0
2016-05-31 13:05:00,92.26,92.31,92.22,92.24,4203.0,74.7594,74.7999,74.727,74.7432,4203.0
2016-05-31 13:10:00,92.24,92.31,92.22,92.26,4991.0,74.7432,74.7999,74.727,74.7594,4991.0
2016-05-31 13:15:00,92.25,92.25,92.15,92.25,4000.0,74.7513,74.7513,74.6702,74.7513,4000.0
2016-05-31 13:20:00,92.25,92.3,92.2,92.21,4069.0,74.7513,74.7918,74.7108,74.7189,4069.0
2016-05-31 13:25:00,92.21,92.28,92.21,92.24,3720.0,74.7189,74.7756,74.7189,74.7432,3720.0
2016-05-31 13:30:00,92.26,92.26,92.17,92.17,1948.0,74.7594,74.7594,74.6864,74.6864,1948.0
2016-05-31 13:35:00,92.19,92.24,92.17,92.24,4858.0,74.7026,74.7432,74.6864,74.7432,4858.0
2016-05-31 13:40:00,92.22,92.24,92.19,92.22,8411.0,74.727,74.7432,74.7026,74.727,8411.0
2016-05-31 13:45:00,92.23,92.24,92.17,92.17,6022.0,74.7351,74.7432,74.6864,74.6864,6022.0
2016-05-31 13:50:00,92.19,92.2,92.14,92.15,3820.0,74.7026,74.7108,74.6621,74.6702,3820.0
2016-05-31 13:55:00,92.19,92.21,92.17,92.18,2688.0,74.7026,74.7189,74.6864,74.6945,2688.0
2016-05-31 14:00:00,92.19,92.2,92.06,92.07,6951.0,74.7026,74.7108,74.5973,74.6054,6951.0
2016-05-31 14:05:00,92.07,92.08,91.96,91.97,7915.0,74.6054,74.6135,74.5163,74.5244,7915.0
2016-05-31 14:10:00,91.99,92.05,91.95,91.96,8279.0,74.5406,74.5892,74.5082,74.5163,8279.0
2016-05-31 14:15:00,91.95,91.95,91.88,91.94,5000.0,74.5082,74.5082,74.4515,74.5001,5000.0
2016-05-31 14:20:00,91.93,92.15,91.9,92.06,7056.0,74.492,74.6702,74.4677,74.5973,7056.0
2016-05-31 14:25:00,92.08,92.09,92.02,92.08,5949.0,74.6135,74.6216,74.5649,74.6135,5949.0
2016-05-31 14:30:00,92.08,92.16,92.07,92.15,7779.0,74.6135,74.6783,74.6054,74.6702,7779.0
2016-05-31 14:35:00,92.15,92.16,92.09,92.16,6968.0,74.6702,74.6783,74.6216,74.6783,6968.0
2016-05-31 14:40:00,92.15,92.16,92.1,92.14,4577.0,74.6702,74.6783,74.6297,74.6621,4577.0
2016-05-31 14:45:00,92.12,92.16,92.04,92.13,9138.0,74.6459,74.6783,74.5811,74.654,9138.0
2016-05-31 14:50:00,92.13,92.13,92.02,92.09,7820.0,74.654,74.654,74.5649,74.6216,7820.0
2016-05-31 14:55:00,92.07,92.16,92.06,92.15,8300.0,74.6054,74.6783,74.5973,74.6702,8300.0
2016-05-31 15:00:00,92.15,92.19,92.08,92.15,7603.0,74.6702,74.7026,74.6135,74.6702,7603.0
2016-05-31 15:05:00,92.16,92.19,92.13,92.15,5851.0,74.6783,74.7026,74.654,74.6702,5851.0
2016-05-31 15:10:00,92.14,92.23,92.14,92.2,9876.0,74.6621,74.7351,74.6621,74.7108,9876.0
2016-05-31 15:15:00,92.19,92.37,92.19,92.37,9222.0,74.7026,74.8485,74.7026,74.8485,9222.0
2016-05-31 15:20:00,92.35,92.35,92.27,92.29,10950.0,74.8323,74.8323,74.7675,74.7837,10950.0
2016-05-31 15:25:00,92.3,92.46,92.3,92.45,12257.0,74.7918,74.9214,74.7918,74.9133,12257.0
2016-05-31 15:30:00,92.45,92.49,92.42,92.44,18209.0,74.9133,74.9457,74.889,74.9052,18209.0
2016-05-31 15:35:00,92.43,92.49,92.42,92.46,14499.0,74.8971,74.9457,74.889,74.9214,14499.0
2016-05-31 15:40:00,92.46,92.47,92.42,92.46,18588.0,74.9214,74.9295,74.889,74.9214,18588.0
2016-05-31 15:45:00,92.46,92.7,92.46,92.7,82068.0,74.9214,75.1159,74.9214,75.1159,82068.0
2016-05-31 15:50:00,92.7,92.76,92.66,92.76,76418.0,75.1159,75.1645,75.0835,75.1645,76418.0
2016-05-31 15:55:00,92.76,92.94,92.72,92.83,339308.0,75.1645,75.3104,75.1321,75.2212,339308.0
2016-06-01 09:30:00,93.02,93.22,92.74,93.17,21708.0,75.3752,75.5373,75.1483,75.4968,21708.0
2016-06-01 09:35:00,93.22,93.51,93.14,93.23,12997.0,75.5373,75.7723,75.4724,75.5454,12997.0
2016-06-01 09:40:00,93.16,93.17,92.98,93.1,10302.0,75.4887,75.4968,75.3428,75.44,10302.0
2016-06-01 09:45:00,93.11,93.33,93.03,93.16,8274.0,75.4481,75.6264,75.3833,75.4887,8274.0
2016-06-01 09:50:00,93.14,93.39,93.09,93.35,16962.0,75.4724,75.675,75.4319,75.6426,16962.0
2016-06-01 09:55:00,93.39,93.53,93.3,93.38,11980.0,75.675,75.7885,75.6021,75.6669,11980.0
2016-06-01 10:00:00,93.42,93.48,93.02,93.08,9516.0,75.6993,75.748,75.3752,75.4238,9516.0
2016-06-01 10:05:00,93.15,93.15,92.95,93.14,10294.0,75.4805,75.4805,75.3185,75.4724,10294.0
2016-06-01 10:10:00,93.16,93.21,93.06,93.12,17189.0,75.4887,75.5292,75.4076,75.4562,17189.0
2016-06-01 10:15:00,93.1,93.1,92.69,93.0,92891.0,75.44,75.44,75.1078,75.359,92891.0
2016-06-01 10:20:00,92.96,92.96,92.65,92.8,11107.0,75.3266,75.3266,75.0754,75.1969,11107.0
2016-06-01 10:25:00,92.83,92.88,92.55,92.7,14190.0,75.2212,75.2618,74.9944,75.1159,14190.0
2016-06-01 10:30:00,92.68,92.98,92.68,92.93,16599.0,75.0997,75.3428,75.0997,75.3023,16599.0
2016-06-01 10:35:00,92.88,92.97,92.69,92.7,15213.0,75.2618,75.3347,75.1078,75.1159,15213.0
2016-06-01 10:40:00,92.68,92.81,92.68,92.7,15718.0,75.0997,75.205,75.0997,75.1159,15718.0
2016-06-01 10:45:00,92.74,92.91,92.73,92.84,8963.0,75.1483,75.2861,75.1402,75.2294,8963.0
2016-06-01 10:50:00,92.83,92.93,92.77,92.83,9626.0,75.2212,75.3023,75.1726,75.2212,9626.0
2016-06-01 10:55:00,92.86,92.92,92.79,92.9,10100.0,75.2456,75.2942,75.1888,75.278,10100.0
2016-06-01 11:00:00,92.88,93.03,92.88,92.96,7000.0,75.2618,75.3833,75.2618,75.3266,7000.0
2016-06-01 11:05:00,92.94,93.03,92.88,92.88,10363.0,75.3104,75.3833,75.2618,75.2618,10363.0
2016-06-01 11:10:00,92.89,92.98,92.81,92.85,6870.0,75.2699,75.3428,75.205,75.2375,6870.0
2016-06-01 11:15:00,92.82,92.82,92.7,92.77,9585.0,75.2131,75.2131,75.1159,75.1726,9585.0
2016-06-01 11:20:00,92.72,92.75,92.61,92.67,13294.0,75.1321,75.1564,75.043,75.0916,13294.0
2016-06-01 11:25:00,92.65,92.79,92.63,92.73,13200.0,75.0754,75.1888,75.0592,75.1402,13200.0
2016-06-01 11:30:00,92.78,92.78,92.62,92.76,7146.0,75.1807,75.1807,75.0511,75.1645,7146.0
2016-06-01 11:35:00,92.76,92.76,92.53,92.61,10695.0,75.1645,75.1645,74.9782,75.043,10695.0
2016-06-01 11:40:00,92.61,92.66,92.54,92.59,6220.0,75.043,75.0835,74.9863,75.0268,6220.0
2016-06-01 11:45:00,92.57,92.65,92.51,92.65,10218.0,75.0106,75.0754,74.9619,75.0754,10218.0
2016-06-01 11:50:00,92.64,92.81,92.63,92.75,7375.0,75.0673,75.205,75.0592,75.1564,7375.0
2016-06-01 11:55:00,92.73,92.73,92.61,92.61,6691.0,75.1402,75.1402,75.043,75.043,6691.0
2016-06-01 12:00:00,92.59,92.7,92.59,92.63,14565.0,75.0268,75.1159,75.0268,75.0592,14565.0
2016-06-01 12:05:00,92.64,92.73,92.57,92.59,15724.0,75.0673,75.1402,75.0106,75.0268,15724.0
2016-06-01 12:10:00,92.57,92.62,92.5,92.52,11375.0,75.0106,75.0511,74.9538,74.9701,11375.0
2016-06-01 12:15:00,92.56,92.61,92.54,92.56,7773.0,75.0025,75.043,74.9863,75.0025,7773.0
2016-06-01 12:20:00,92.57,92.73,92.57,92.7,6401.0,75.0106,75.1402,75.0106,75.1159,6401.0
2016-06-01 12:25:00,92.7,92.7,92.56,92.62,7577.0,75.1159,75.1159,75.0025,75.0511,7577.0
2016-06-01 12:30:00,92.65,92.71,92.62,92.67,3380.0,75.0754,75.124,75.0511,75.0916,3380.0
2016-06-01 12:35:00,92.62,92.62,92.47,92.49,14038.0,75.0511,75.0511,74.9295,74.9457,14038.0
2016-06-01 12:40:00,92.49,92.61,92.49,92.61,4605.0,74.9457,75.043,74.9457,75.043,4605.0
2016-06-01 12:45:00,92.62,92.66,92.55,92.55,6559.0,75.0511,75.0835,74.9944,74.9944,6559.0
2016-06-01 12:50:00,92.58,92.6,92.46,92.46,4202.0,75.0187,75.0349,74.9214,74.9214,4202.0
2016-06-01 12:55:00,92.49,92.68,92.47,92.67,7200.0,74.9457,75.0997,74.9295,75.0916,7200.0
2016-06-01 13:00:00,92.67,92.7,92.56,92.62,6630.0,75.0916,75.1159,75.0025,75.0511,6630.0
2016-06-01 13:05:00,92.66,92.7,92.64,92.65,2402.0,75.0835,75.1159,75.0673,75.0754,2402.0
2016-06-01 13:10:00,92.64,92.67,92.62,92.62,6360.0,75.0673,75.0916,75.0511,75.0511,6360.0
2016-06-01 13:15:00,92.61,92.64,92.59,92.64,3249.0,75.043,75.0673,75.0268,75.0673,3249.0
2016-06-01 13:20:00,92.63,92.71,92.63,92.71,9460.0,75.0592,75.124,75.0592,75.124,9460.0
2016-06-01 13:25:00,92.72,92.75,92.66,92.73,6003.0,75.1321,75.1564,75.0835,75.1402,6003.0
2016-06-01 13:30:00,92.74,92.75,92.59,92.59,6572.0,75.1483,75.1564,75.0268,75.0268,6572.0
2016-06-01 13:35:00,92.59,92.63,92.52,92.54,7861.0,75.0268,75.0592,74.9701,74.9863,7861.0
2016-06-01 13:40:00,92.53,92.57,92.48,92.49,8276.0,74.9782,75.0106,74.9376,74.9457,8276.0
2016-06-01 13:45:00,92.49,92.63,92.49,92.61,5157.0,74.9457,75.0592,74.9457,75.043,5157.0
2016-06-01 13:50:00,92.61,92.63,92.59,92.6,5518.0,75.043,75.0592,75.0268,75.0349,5518.0
2016-06-01 13:55:00,92.61,92.69,92.61,92.68,5500.0,75.043,75.1078,75.043,75.0997,5500.0
2016-06-01 14:00:00,92.68,92.74,92.66,92.72,10253.0,75.0997,75.1483,75.0835,75.1321,10253.0
2016-06-01 14:05:00,92.73,92.84,92.73,92.83,14224.0,75.1402,75.2294,75.1402,75.2212,14224.0
2016-06-01 14:10:00,92.83,92.95,92.83,92.94,7178.0,75.2212,75.3185,75.2212,75.3104,7178.0
2016-06-01 14:15:00,92.95,93.06,92.95,93.0,13436.0,75.3185,75.4076,75.3185,75.359,13436.0
2016-06-01 14:20:00,93.0,93.0,92.85,92.85,5807.0,75.359,75.359,75.2375,75.2375,5807.0
2016-06-01 14:25:00,92.84,92.97,92.84,92.89,7393.0,75.2294,75.3347,75.2294,75.2699,7393.0
2016-06-01 14:30:00,92.88,92.89,92.77,92.86,9711.0,75.2618,75.2699,75.1726,75.2456,9711.0
2016-06-01 14:35:00,92.85,92.85,92.76,92.8,9811.0,75.2375,75.2375,75.1645,75.1969,9811.0
2016-06-01 14:40:00,92.82,92.89,92.76,92.89,6558.0,75.2131,75.2699,75.1645,75.2699,6558.0
2016-06-01 14:45:00,92.88,92.91,92.85,92.85,7368.0,75.2618,75.2861,75.2375,75.2375,7368.0
2016-06-01 14:50:00,92.87,92.94,92.87,92.9,7900.0,75.2537,75.3104,75.2537,75.278,7900.0
2016-06-01 14:55:00,92.9,93.01,92.87,93.01,9893.0,75.278,75.3671,75.2537,75.3671,9893.0
2016-06-01 15:00:00,92.98,92.99,92.9,92.92,9641.0,75.3428,75.3509,75.278,75.2942,9641.0
2016-06-01 15:05:00,92.93,92.96,92.89,92.89,10692.0,75.3023,75.3266,75.2699,75.2699,10692.0
2016-06-01 15:10:00,92.88,92.9,92.81,92.89,10817.0,75.2618,75.278,75.205,75.2699,10817.0
2016-06-01 15:15:00,92.92,92.96,92.87,92.87,10605.0,75.2942,75.3266,75.2537,75.2537,10605.0
2016-06-01 15:20:00,92.87,92.92,92.86,92.89,15493.0,75.2537,75.2942,75.2456,75.2699,15493.0
2016-06-01 15:25:00,92.89,92.89,92.76,92.78,21453.0,75.2699,75.2699,75.1645,75.1807,21453.0
2016-06-01 15:30:00,92.79,92.8,92.71,92.78,21517.0,75.1888,75.1969,75.124,75.1807,21517.0
2016-06-01 15:35:00,92.79,92.85,92.75,92.85,18117.0,75.1888,75.2375,75.1564,75.2375,18117.0
2016-06-01 15:40:00,92.84,92.94,92.81,92.9,13694.0,75.2294,75.3104,75.205,75.278,13694.0
2016-06-01 15:45:00,92.92,92.97,92.87,92.9,20820.0,75.2942,75.3347,75.2537,75.278,20820.0
2016-06-01 15:50:00,92.91,92.94,92.87,92.91,19943.0,75.2861,75.3104,75.2537,75.2861,19943.0
2016-06-01 15:55:00,92.9,93.01,92.86,92.98,43066.0,75.278,75.3671,75.2456,75.3428,43066.0
2016-06-02 09:30:00,92.81,92.81,92.81,92.81,5377.0,75.205,75.205,75.205,75.205,5377.0
2016-06-02 09:35:00,92.8,92.81,92.48,92.49,1200.0,75.1969,75.205,74.9376,74.9457,1200.0
2016-06-02 09:40:00,92.55,92.82,92.55,92.69,4143.0,74.9944,75.2131,74.9944,75.1078,4143.0
2016-06-02 09:45:00,92.77,92.85,92.68,92.74,3341.0,75.1726,75.2375,75.0997,75.1483,3341.0
2016-06-02 09:50:00,92.74,92.91,92.74,92.84,3039.0,75.1483,75.2861,75.1483,75.2294,3039.0
2016-06-02 09:55:00,92.8,92.86,92.63,92.66,12755.0,75.1969,75.2456,75.0592,75.0835,12755.0
2016-06-02 10:00:00,92.65,92.7,92.56,92.56,1900.0,75.0754,75.1159,75.0025,75.0025,1900.0
2016-06-02 10:05:00,92.6,92.76,92.57,92.58,7198.0,75.0349,75.1645,75.0106,75.0187,7198.0
2016-06-02 10:10:00,92.62,92.7,92.61,92.61,4435.0,75.0511,75.1159,75.043,75.043,4435.0
2016-06-02 10:15:00,92.6,92.64,92.52,92.64,4349.0,75.0349,75.0673,74.9701,75.0673,4349.0
2016-06-02 10:20:00,92.61,92.64,92.51,92.6,5064.0,75.043,75.0673,74.9619,75.0349,5064.0
2016-06-02 10:25:00,92.65,92.65,92.48,92.51,2800.0,75.0754,75.0754,74.9376,74.9619,2800.0
2016-06-02 10:30:00,92.56,92.67,92.53,92.62,5051.0,75.0025,75.0916,74.9782,75.0511,5051.0
2016-06-02 10:35:00,92.59,92.67,92.59,92.64,4591.0,75.0268,75.0916,75.0268,75.0673,4591.0
2016-06-02 10:40:00,92.62,92.62,92.54,92.56,1639.0,75.0511,75.0511,74.9863,75.0025,1639.0
2016-06-02 10:45:00,92.56,92.59,92.49,92.5,6849.0,75.0025,75.0268,74.9457,74.9538,6849.0
2016-06-02 10:50:00,92.48,92.48,92.27,92.29,9036.0,74.9376,74.9376,74.7675,74.7837,9036.0
2016-06-02 10:55:00,92.27,92.3,92.18,92.18,10350.0,74.7675,74.7918,74.6945,74.6945,10350.0
2016-06-02 11:00:00,92.2,92.25,92.12,92.14,6183.0,74.7108,74.7513,74.6459,74.6621,6183.0
2016-06-02 11:05:00,92.15,92.18,92.09,92.09,6450.0,74.6702,74.6945,74.6216,74.6216,6450.0
2016-06-02 11:10:00,92.08,92.16,92.0,92.09,11963.0,74.6135,74.6783,74.5487,74.6216,11963.0
2016-06-02 11:15:00,92.11,92.3,92.09,92.27,14364.0,74.6378,74.7918,74.6216,74.7675,14364.0
2016-06-02 11:20:00,92.27,92.44,92.26,92.43,5398.0,74.7675,74.9052,74.7594,74.8971,5398.0
2016-06-02 11:25:00,92.41,92.43,92.3,92.3,3974.0,74.8809,74.8971,74.7918,74.7918,3974.0
2016-06-02 11:30:00,92.26,92.39,92.25,92.35,9980.0,74.7594,74.8647,74.7513,74.8323,9980.0
2016-06-02 11:35:00,92.35,92.49,92.35,92.48,5000.0,74.8323,74.9457,74.8323,74.9376,5000.0
2016-06-02 11:40:00,92.45,92.5,92.41,92.47,5729.0,74.9133,74.9538,74.8809,74.9295,5729.0
2016-06-02 11:45:00,92.47,92.47,92.36,92.4,10223.0,74.9295,74.9295,74.8404,74.8728,10223.0
2016-06-02 11:50:00,92.4,92.55,92.39,92.55,5774.0,74.8728,74.9944,74.8647,74.9944,5774.0
2016-06-02 11:55:00,92.52,92.53,92.44,92.52,5187.0,74.9701,74.9782,74.9052,74.9701,5187.0
2016-06-02 12:00:00,92.5,92.57,92.47,92.5,18159.0,74.9538,75.0106,74.9295,74.9538,18159.0
2016-06-02 12:05:00,92.5,92.54,92.44,92.44,7344.0,74.9538,74.9863,74.9052,74.9052,7344.0
2016-06-02 12:10:00,92.44,92.5,92.39,92.5,2900.0,74.9052,74.9538,74.8647,74.9538,2900.0
2016-06-02 12:15:00,92.49,92.5,92.39,92.41,6551.0,74.9457,74.9538,74.8647,74.8809,6551.0
2016-06-02 12:20:00,92.39,92.4,92.36,92.36,2532.0,74.8647,74.8728,74.8404,74.8404,2532.0
2016-06-02 12:25:00,92.38,92.41,92.33,92.33,6472.0,74.8566,74.8809,74.8161,74.8161,6472.0
2016-06-02 12:30:00,92.36,92.41,92.34,92.4,5041.0,74.8404,74.8809,74.8242,74.8728,5041.0
2016-06-02 12:35:00,92.38,92.43,92.38,92.43,4476.0,74.8566,74.8971,74.8566,74.8971,4476.0
2016-06-02 12:40:00,92.41,92.43,92.32,92.32,4763.0,74.8809,74.8971,74.808,74.808,4763.0
2016-06-02 12:45:00,92.31,92.42,92.3,92.39,4200.0,74.7999,74.889,74.7918,74.8647,4200.0
2016-06-02 12:50:00,92.38,92.5,92.38,92.49,2785.0,74.8566,74.9538,74.8566,74.9457,2785.0
2016-06-02 12:55:00,92.49,92.49,92.4,92.44,6102.0,74.9457,74.9457,74.8728,74.9052,6102.0
2016-06-02 13:00:00,92.46,92.53,92.44,92.5,4914.0,74.9214,74.9782,74.9052,74.9538,4914.0
2016-06-02 13:05:00,92.54,92.61,92.54,92.61,2786.0,74.9863,75.043,74.9863,75.043,2786.0
2016-06-02 13:10:00,92.59,92.59,92.48,92.56,5780.0,75.0268,75.0268,74.9376,75.0025,5780.0
2016-06-02 13:15:00,92.56,92.59,92.5,92.53,2795.0,75.0025,75.0268,74.9538,74.9782,2795.0
2016-06-02 13:20:00,92.59,92.65,92.57,92.6,4354.0,75.0268,75.0754,75.0106,75.0349,4354.0
2016-06-02 13:25:00,92.61,92.63,92.55,92.6,3175.0,75.043,75.0592,74.9944,75.0349,3175.0
2016-06-02 13:30:00,92.6,92.67,92.59,92.64,9545.0,75.0349,75.0916,75.0268,75.0673,9545.0
2016-06-02 13:35:00,92.68,92.76,92.65,92.74,15067.0,75.0997,75.1645,75.0754,75.1483,15067.0
2016-06-02 13:40:00,92.71,92.77,92.71,92.72,17420.0,75.124,75.1726,75.124,75.1321,17420.0
2016-06-02 13:45:00,92.72,92.8,92.71,92.8,8607.0,75.1321,75.1969,75.124,75.1969,8607.0
2016-06-02 13:50:00,92.77,92.81,92.73,92.79,6488.0,75.1726,75.205,75.1402,75.1888,6488.0
2016-06-02 13:55:00,92.79,92.79,92.74,92.78,6145.0,75.1888,75.1888,75.1483,75.1807,6145.0
2016-06-02 14:00:00,92.77,92.87,92.77,92.87,6093.0,75.1726,75.2537,75.1726,75.2537,6093.0
2016-06-02 14:05:00,92.86,92.87,92.78,92.81,3730.0,75.2456,75.2537,75.1807,75.205,3730.0
2016-06-02 14:10:00,92.8,92.83,92.75,92.8,6443.0,75.1969,75.2212,75.1564,75.1969,6443.0
2016-06-02 14:15:00,92.8,92.89,92.8,92.87,4381.0,75.1969,75.2699,75.1969,75.2537,4381.0
2016-06-02 14:20:00,92.87,92.94,92.84,92.91,5579.0,75.2537,75.3104,75.2294,75.2861,5579.0
2016-06-02 14:25:00,92.91,92.94,92.87,92.91,3605.0,75.2861,75.3104,75.2537,75.2861,3605.0
2016-06-02 14:30:00,92.89,92.92,92.85,92.85,5700.0,75.2699,75.2942,75.2375,75.2375,5700.0
2016-06-02 14:35:00,92.85,92.86,92.82,92.86,2636.0,75.2375,75.2456,75.2131,75.2456,2636.0
2016-06-02 14:40:00,92.85,92.89,92.79,92.79,15061.0,75.2375,75.2699,75.1888,75.1888,15061.0
2016-06-02 14:45:00,92.78,92.78,92.7,92.78,14129.0,75.1807,75.1807,75.1159,75.1807,14129.0
2016-06-02 14:50:00,92.78,92.84,92.78,92.78,11273.0,75.1807,75.2294,75.1807,75.1807,11273.0
2016-06-02 14:55:00,92.78,92.79,92.69,92.69,9486.0,75.1807,75.1888,75.1078,75.1078,9486.0
2016-06-02 15:00:00,92.71,92.71,92.65,92.67,14573.0,75.124,75.124,75.0754,75.0916,14573.0
2016-06-02 15:05:00,92.67,92.69,92.63,92.64,6964.0,75.0916,75.1078,75.0592,75.0673,6964.0
2016-06-02 15:10:00,92.64,92.71,92.63,92.7,5235.0,75.0673,75.124,75.0592,75.1159,5235.0
2016-06-02 15:15:00,92.71,92.78,92.69,92.74,5379.0,75.124,75.1807,75.1078,75.1483,5379.0
2016-06-02 15:20:00,92.74,92.77,92.72,92.75,6295.0,75.1483,75.1726,75.1321,75.1564,6295.0
2016-06-02 15:25:00,92.76,92.77,92.73,92.76,9298.0,75.1645,75.1726,75.1402,75.1645,9298.0
2016-06-02 15:30:00,92.76,92.81,92.72,92.74,17947.0,75.1645,75.205,75.1321,75.1483,17947.0
2016-06-02 15:35:00,92.74,92.75,92.72,92.72,17396.0,75.1483,75.1564,75.1321,75.1321,17396.0
2016-06-02 15:40:00,92.73,92.74,92.66,92.67,33574.0,75.1402,75.1483,75.0835,75.0916,33574.0
2016-06-02 15:45:00,92.67,92.69,92.62,92.66,30441.0,75.0916,75.1078,75.0511,75.0835,30441.0
2016-06-02 15:50:00,92.67,92.72,92.66,92.67,30485.0,75.0916,75.1321,75.0835,75.0916,30485.0
2016-06-02 15:55:00,92.68,92.76,92.66,92.76,65577.0,75.0997,75.1645,75.0835,75.1645,65577.0
2016-06-03 09:30:00,92.75,93.29,92.75,93.29,11232.0,75.1564,75.594,75.1564,75.594,11232.0
2016-06-03 09:35:00,93.38,93.52,93.21,93.22,8835.0,75.6669,75.7804,75.5292,75.5373,8835.0
2016-06-03 09:40:00,93.22,93.23,92.83,93.06,11712.0,75.5373,75.5454,75.2212,75.4076,11712.0
2016-06-03 09:45:00,93.15,93.37,93.04,93.28,8099.0,75.4805,75.6588,75.3914,75.5859,8099.0
2016-06-03 09:50:00,93.3,93.52,93.18,93.45,9710.0,75.6021,75.7804,75.5049,75.7236,9710.0
2016-06-03 09:55:00,93.45,93.6,93.43,93.54,4175.0,75.7236,75.8452,75.7074,75.7966,4175.0
2016-06-03 10:00:00,93.51,93.58,93.36,93.58,3267.0,75.7723,75.829,75.6507,75.829,3267.0
2016-06-03 10:05:00,93.6,93.61,93.41,93.6,4445.0,75.8452,75.8533,75.6912,75.8452,4445.0
2016-06-03 10:10:00,93.57,93.61,93.42,93.6,19321.0,75.8209,75.8533,75.6993,75.8452,19321.0
2016-06-03 10:15:00,93.6,93.77,93.49,93.75,10612.0,75.8452,75.9829,75.7561,75.9667,10612.0
2016-06-03 10:20:00,93.73,93.8,93.64,93.8,9148.0,75.9505,76.0073,75.8776,76.0073,9148.0
2016-06-03 10:25:00,93.8,93.81,93.63,93.65,15870.0,76.0073,76.0154,75.8695,75.8857,15870.0
2016-06-03 10:30:00,93.64,93.71,93.57,93.71,4282.0,75.8776,75.9343,75.8209,75.9343,4282.0
2016-06-03 10:35:00,93.67,93.68,93.48,93.48,3307.0,75.9019,75.91,75.748,75.748,3307.0
2016-06-03 10:40:00,93.47,93.62,93.47,93.62,3772.0,75.7398,75.8614,75.7398,75.8614,3772.0
2016-06-03 10:45:00,93.6,93.75,93.59,93.67,4903.0,75.8452,75.9667,75.8371,75.9019,4903.0
2016-06-03 10:50:00,93.66,93.8,93.66,93.7,7522.0,75.8938,76.0073,75.8938,75.9262,7522.0
2016-06-03 10:55:00,93.71,93.71,93.67,93.69,3859.0,75.9343,75.9343,75.9019,75.9181,3859.0
2016-06-03 11:00:00,93.68,93.71,93.46,93.47,6577.0,75.91,75.9343,75.7317,75.7398,6577.0
2016-06-03 11:05:00,93.45,93.56,93.37,93.37,8367.0,75.7236,75.8128,75.6588,75.6588,8367.0
2016-06-03 11:10:00,93.4,93.52,93.39,93.49,3385.0,75.6831,75.7804,75.675,75.7561,3385.0
2016-06-03 11:15:00,93.48,93.53,93.43,93.44,3769.0,75.748,75.7885,75.7074,75.7155,3769.0
2016-06-03 11:20:00,93.42,93.53,93.4,93.47,8193.0,75.6993,75.7885,75.6831,75.7398,8193.0
2016-06-03 11:25:00,93.51,93.51,93.41,93.44,3608.0,75.7723,75.7723,75.6912,75.7155,3608.0
2016-06-03 11:30:00,93.46,93.55,93.46,93.5,1901.0,75.7317,75.8047,75.7317,75.7642,1901.0
2016-06-03 11:35:00,93.49,93.57,93.43,93.57,2795.0,75.7561,75.8209,75.7074,75.8209,2795.0
2016-06-03 11:40:00,93.56,93.56,93.43,93.51,4965.0,75.8128,75.8128,75.7074,75.7723,4965.0
2016-06-03 11:45:00,93.48,93.52,93.46,93.52,2625.0,75.748,75.7804,75.7317,75.7804,2625.0
2016-06-03 11:50:00,93.55,93.62,93.46,93.46,14485.0,75.8047,75.8614,75.7317,75.7317,14485.0
2016-06-03 11:55:00,93.48,93.49,93.31,93.38,20613.0,75.748,75.7561,75.6102,75.6669,20613.0
2016-06-03 12:00:00,93.4,93.43,93.26,93.26,10175.0,75.6831,75.7074,75.5697,75.5697,10175.0
2016-06-03 12:05:00,93.27,93.29,93.12,93.12,10396.0,75.5778,75.594,75.4562,75.4562,10396.0
2016-06-03 12:10:00,93.13,93.38,93.13,93.36,8184.0,75.4643,75.6669,75.4643,75.6507,8184.0
2016-06-03 12:15:00,93.37,93.38,93.3,93.37,8431.0,75.6588,75.6669,75.6021,75.6588,8431.0
2016-06-03 12:20:00,93.34,93.44,93.34,93.4,3417.0,75.6345,75.7155,75.6345,75.6831,3417.0
2016-06-03 12:25:00,93.41,93.44,93.37,93.37,3100.0,75.6912,75.7155,75.6588,75.6588,3100.0
2016-06-03 12:30:00,93.37,93.4,93.33,93.39,3600.0,75.6588,75.6831,75.6264,75.675,3600.0
2016-06-03 12:35:00,93.36,93.4,93.33,93.36,4583.0,75.6507,75.6831,75.6264,75.6507,4583.0
2016-06-03 12:40:00,93.36,93.38,93.32,93.32,8449.0,75.6507,75.6669,75.6183,75.6183,8449.0
2016-06-03 12:45:00,93.32,93.36,93.29,93.33,3300.0,75.6183,75.6507,75.594,75.6264,3300.0
2016-06-03 12:50:00,93.3,93.36,93.29,93.34,5017.0,75.6021,75.6507,75.594,75.6345,5017.0
2016-06-03 12:55:00,93.34,93.42,93.34,93.39,3380.0,75.6345,75.6993,75.6345,75.675,3380.0
2016-06-03 13:00:00,93.38,93.39,93.36,93.37,4445.0,75.6669,75.675,75.6507,75.6588,4445.0
2016-06-03 13:05:00,93.35,93.36,93.29,93.36,5775.0,75.6426,75.6507,75.594,75.6507,5775.0
2016-06-03 13:10:00,93.38,93.43,93.38,93.41,8236.0,75.6669,75.7074,75.6669,75.6912,8236.0
2016-06-03 13:15:00,93.42,93.42,93.35,93.37,6858.0,75.6993,75.6993,75.6426,75.6588,6858.0
2016-06-03 13:20:00,93.38,93.44,93.38,93.44,3046.0,75.6669,75.7155,75.6669,75.7155,3046.0
2016-06-03 13:25:00,93.41,93.43,93.39,93.39,4576.0,75.6912,75.7074,75.675,75.675,4576.0
2016-06-03 13:30:00,93.4,93.4,93.34,93.37,3243.0,75.6831,75.6831,75.6345,75.6588,3243.0
2016-06-03 13:35:00,93.36,93.4,93.33,93.35,5927.0,75.6507,75.6831,75.6264,75.6426,5927.0
2016-06-03 13:40:00,93.34,93.36,93.32,93.34,8262.0,75.6345,75.6507,75.6183,75.6345,8262.0
2016-06-03 13:45:00,93.32,93.39,93.25,93.26,13455.0,75.6183,75.675,75.5616,75.5697,13455.0
2016-06-03 13:50:00,93.27,93.28,93.22,93.23,9368.0,75.5778,75.5859,75.5373,75.5454,9368.0
2016-06-03 13:55:00,93.22,93.34,93.2,93.3,7138.0,75.5373,75.6345,75.5211,75.6021,7138.0
2016-06-03 14:00:00,93.31,93.41,93.31,93.33,9471.0,75.6102,75.6912,75.6102,75.6264,9471.0
2016-06-03 14:05:00,93.33,93.36,93.29,93.33,13769.0,75.6264,75.6507,75.594,75.6264,13769.0
2016-06-03 14:10:00,93.33,93.41,93.32,93.41,16632.0,75.6264,75.6912,75.6183,75.6912,16632.0
2016-06-03 14:15:00,93.41,93.43,93.31,93.34,27502.0,75.6912,75.7074,75.6102,75.6345,27502.0
2016-06-03 14:20:00,93.34,93.4,93.32,93.34,10572.0,75.6345,75.6831,75.6183,75.6345,10572.0
2016-06-03 14:25:00,93.34,93.45,93.32,93.42,27055.0,75.6345,75.7236,75.6183,75.6993,27055.0
2016-06-03 14:30:00,93.42,93.51,93.38,93.46,10873.0,75.6993,75.7723,75.6669,75.7317,10873.0
2016-06-03 14:35:00,93.47,93.53,93.45,93.51,5452.0,75.7398,75.7885,75.7236,75.7723,5452.0
2016-06-03 14:40:00,93.5,93.52,93.47,93.47,5051.0,75.7642,75.7804,75.7398,75.7398,5051.0
2016-06-03 14:45:00,93.47,93.53,93.41,93.47,13165.0,75.7398,75.7885,75.6912,75.7398,13165.0
2016-06-03 14:50:00,93.45,93.5,93.41,93.46,4449.0,75.7236,75.7642,75.6912,75.7317,4449.0
2016-06-03 14:55:00,93.46,93.46,93.4,93.42,12966.0,75.7317,75.7317,75.6831,75.6993,12966.0
2016-06-03 15:00:00,93.41,93.44,93.34,93.44,19542.0,75.6912,75.7155,75.6345,75.7155,19542.0
2016-06-03 15:05:00,93.43,93.45,93.39,93.42,9802.0,75.7074,75.7236,75.675,75.6993,9802.0
2016-06-03 15:10:00,93.43,93.49,93.4,93.48,20950.0,75.7074,75.7561,75.6831,75.748,20950.0
2016-06-03 15:15:00,93.49,93.53,93.46,93.48,13304.0,75.7561,75.7885,75.7317,75.748,13304.0
2016-06-03 15:20:00,93.48,93.51,93.46,93.5,9021.0,75.748,75.7723,75.7317,75.7642,9021.0
2016-06-03 15:25:00,93.49,93.51,93.43,93.47,9434.0,75.7561,75.7723,75.7074,75.7398,9434.0
2016-06-03 15:30:00,93.47,93.47,93.37,93.38,22022.0,75.7398,75.7398,75.6588,75.6669,22022.0
2016-06-03 15:35:00,93.38,93.42,93.36,93.4,20800.0,75.6669,75.6993,75.6507,75.6831,20800.0
2016-06-03 15:40:00,93.4,93.49,93.39,93.48,14198.0,75.6831,75.7561,75.675,75.748,14198.0
2016-06-03 15:45:00,93.49,93.52,93.42,93.51,19716.0,75.7561,75.7804,75.6993,75.7723,19716.0
2016-06-03 15:50:00,93.5,93.51,93.46,93.48,29902.0,75.7642,75.7723,75.7317,75.748,29902.0
2016-06-03 15:55:00,93.48,93.54,93.43,93.46,77009.0,75.748,75.7966,75.7074,75.7317,77009.0
2016-06-06 09:30:00,93.5,93.88,93.33,93.54,12596.0,75.7642,76.0721,75.6264,75.7966,12596.0
2016-06-06 09:35:00,93.66,93.68,93.41,93.64,2700.0,75.8938,75.91,75.6912,75.8776,2700.0
2016-06-06 09:40:00,93.65,93.99,93.65,93.82,28661.0,75.8857,76.1612,75.8857,76.0235,28661.0
2016-06-06 09:45:00,93.77,93.79,93.44,93.44,9037.0,75.9829,75.9991,75.7155,75.7155,9037.0
2016-06-06 09:50:00,93.51,93.61,93.43,93.56,11763.0,75.7723,75.8533,75.7074,75.8128,11763.0
2016-06-06 09:55:00,93.53,93.66,93.47,93.6,10945.0,75.7885,75.8938,75.7398,75.8452,10945.0
2016-06-06 10:00:00,93.55,93.68,93.54,93.62,2593.0,75.8047,75.91,75.7966,75.8614,2593.0
2016-06-06 10:05:00,93.6,93.63,93.42,93.5,5200.0,75.8452,75.8695,75.6993,75.7642,5200.0
2016-06-06 10:10:00,93.51,93.57,93.39,93.39,10360.0,75.7723,75.8209,75.675,75.675,10360.0
2016-06-06 10:15:00,93.39,93.58,93.38,93.45,5953.0,75.675,75.829,75.6669,75.7236,5953.0
2016-06-06 10:20:00,93.48,93.55,93.45,93.49,3241.0,75.748,75.8047,75.7236,75.7561,3241.0
2016-06-06 10:25:00,93.42,93.6,93.41,93.48,5285.0,75.6993,75.8452,75.6912,75.748,5285.0
2016-06-06 10:30:00,93.47,93.52,93.39,93.45,9323.0,75.7398,75.7804,75.675,75.7236,9323.0
2016-06-06 10:35:00,93.47,93.5,93.31,93.34,10174.0,75.7398,75.7642,75.6102,75.6345,10174.0
2016-06-06 10:40:00,93.39,93.48,93.34,93.43,19262.0,75.675,75.748,75.6345,75.7074,19262.0
2016-06-06 10:45:00,93.46,93.57,93.45,93.5,12200.0,75.7317,75.8209,75.7236,75.7642,12200.0
2016-06-06 10:50:00,93.45,93.53,93.37,93.43,6900.0,75.7236,75.7885,75.6588,75.7074,6900.0
2016-06-06 10:55:00,93.43,93.5,93.29,93.29,27370.0,75.7074,75.7642,75.594,75.594,27370.0
2016-06-06 11:00:00,93.29,93.37,93.2,93.23,21610.0,75.594,75.6588,75.5211,75.5454,21610.0
2016-06-06 11:05:00,93.24,93.33,93.18,93.29,8148.0,75.5535,75.6264,75.5049,75.594,8148.0
2016-06-06 11:10:00,93.31,93.32,93.19,93.29,8383.0,75.6102,75.6183,75.513,75.594,8383.0
2016-06-06 11:15:00,93.33,93.33,93.2,93.23,6222.0,75.6264,75.6264,75.5211,75.5454,6222.0
2016-06-06 11:20:00,93.2,93.24,93.12,93.18,22134.0,75.5211,75.5535,75.4562,75.5049,22134.0
2016-06-06 11:25:00,93.18,93.2,92.98,92.99,25472.0,75.5049,75.5211,75.3428,75.3509,25472.0
2016-06-06 11:30:00,93.01,93.04,92.94,93.04,4330.0,75.3671,75.3914,75.3104,75.3914,4330.0
2016-06-06 11:35:00,93.05,93.13,93.0,93.13,9308.0,75.3995,75.4643,75.359,75.4643,9308.0
2016-06-06 11:40:00,93.14,93.17,93.06,93.13,3900.0,75.4724,75.4968,75.4076,75.4643,3900.0
2016-06-06 11:45:00,93.15,93.15,92.98,93.04,6470.0,75.4805,75.4805,75.3428,75.3914,6470.0
2016-06-06 11:50:00,93.03,93.12,93.02,93.1,3400.0,75.3833,75.4562,75.3752,75.44,3400.0
2016-06-06 11:55:00,93.07,93.08,92.95,92.99,4745.0,75.4157,75.4238,75.3185,75.3509,4745.0
2016-06-06 12:00:00,93.0,93.03,92.98,92.98,6710.0,75.359,75.3833,75.3428,75.3428,6710.0
2016-06-06 12:05:00,92.98,92.98,92.84,92.84,5138.0,75.3428,75.3428,75.2294,75.2294,5138.0
2016-06-06 12:10:00,92.88,92.89,92.83,92.85,5877.0,75.2618,75.2699,75.2212,75.2375,5877.0
2016-06-06 12:15:00,92.86,92.95,92.85,92.95,5347.0,75.2456,75.3185,75.2375,75.3185,5347.0
2016-06-06 12:20:00,92.95,93.0,92.84,92.84,5558.0,75.3185,75.359,75.2294,75.2294,5558.0
2016-06-06 12:25:00,92.85,92.9,92.81,92.89,3500.0,75.2375,75.278,75.205,75.2699,3500.0
2016-06-06 12:30:00,92.85,92.97,92.79,92.97,4187.0,75.2375,75.3347,75.1888,75.3347,4187.0
2016-06-06 12:35:00,93.0,93.06,92.98,92.98,7368.0,75.359,75.4076,75.3428,75.3428,7368.0
2016-06-06 12:40:00,92.96,93.08,92.93,93.07,12308.0,75.3266,75.4238,75.3023,75.4157,12308.0
2016-06-06 12:45:00,93.07,93.08,92.93,92.96,4853.0,75.4157,75.4238,75.3023,75.3266,4853.0
2016-06-06 12:50:00,92.82,92.96,92.82,92.93,3203.0,75.2131,75.3266,75.2131,75.3023,3203.0
2016-06-06 12:55:00,92.92,93.05,92.86,93.03,6669.0,75.2942,75.3995,75.2456,75.3833,6669.0
2016-06-06 13:00:00,93.0,93.0,92.94,93.0,4019.0,75.359,75.359,75.3104,75.359,4019.0
2016-06-06 13:05:00,93.01,93.14,93.0,93.06,11057.0,75.3671,75.4724,75.359,75.4076,11057.0
2016-06-06 13:10:00,93.06,93.21,93.06,93.21,13582.0,75.4076,75.5292,75.4076,75.5292,13582.0
2016-06-06 13:15:00,93.18,93.27,93.14,93.15,15405.0,75.5049,75.5778,75.4724,75.4805,15405.0
2016-06-06 13:20:00,93.14,93.25,93.1,93.15,10742.0,75.4724,75.5616,75.44,75.4805,10742.0
2016-06-06 13:25:00,93.18,93.3,93.14,93.3,8848.0,75.5049,75.6021,75.4724,75.6021,8848.0
2016-06-06 13:30:00,93.3,93.33,93.24,93.31,5484.0,75.6021,75.6264,75.5535,75.6102,5484.0
2016-06-06 13:35:00,93.3,93.34,93.19,93.22,10011.0,75.6021,75.6345,75.513,75.5373,10011.0
2016-06-06 13:40:00,93.22,93.27,93.17,93.17,5039.0,75.5373,75.5778,75.4968,75.4968,5039.0
2016-06-06 13:45:00,93.21,93.29,93.17,93.26,7920.0,75.5292,75.594,75.4968,75.5697,7920.0
2016-06-06 13:50:00,93.25,93.39,93.25,93.38,7206.0,75.5616,75.675,75.5616,75.6669,7206.0
2016-06-06 13:55:00,93.41,93.43,93.35,93.35,8603.0,75.6912,75.7074,75.6426,75.6426,8603.0
2016-06-06 14:00:00,93.36,93.36,93.24,93.3,7584.0,75.6507,75.6507,75.5535,75.6021,7584.0
2016-06-06 14:05:00,93.29,93.3,93.2,93.22,11775.0,75.594,75.6021,75.5211,75.5373,11775.0
2016-06-06 14:10:00,93.24,93.36,93.24,93.36,6291.0,75.5535,75.6507,75.5535,75.6507,6291.0
2016-06-06 14:15:00,93.37,93.44,93.37,93.38,10899.0,75.6588,75.7155,75.6588,75.6669,10899.0
2016-06-06 14:20:00,93.37,93.44,93.37,93.41,6000.0,75.6588,75.7155,75.6588,75.6912,6000.0
2016-06-06 14:25:00,93.39,93.48,93.38,93.39,10833.0,75.675,75.748,75.6669,75.675,10833.0
2016-06-06 14:30:00,93.4,93.43,93.36,93.39,8715.0,75.6831,75.7074,75.6507,75.675,8715.0
2016-06-06 14:35:00,93.38,93.4,93.31,93.33,8299.0,75.6669,75.6831,75.6102,75.6264,8299.0
2016-06-06 14:40:00,93.32,93.45,93.32,93.45,10095.0,75.6183,75.7236,75.6183,75.7236,10095.0
2016-06-06 14:45:00,93.42,93.43,93.35,93.41,6465.0,75.6993,75.7074,75.6426,75.6912,6465.0
2016-06-06 14:50:00,93.42,93.48,93.42,93.45,7983.0,75.6993,75.748,75.6993,75.7236,7983.0
2016-06-06 14:55:00,93.45,93.46,93.4,93.4,7536.0,75.7236,75.7317,75.6831,75.6831,7536.0
2016-06-06 15:00:00,93.42,93.43,93.35,93.39,7964.0,75.6993,75.7074,75.6426,75.675,7964.0
2016-06-06 15:05:00,93.39,93.45,93.38,93.39,6594.0,75.675,75.7236,75.6669,75.675,6594.0
2016-06-06 15:10:00,93.4,93.43,93.38,93.4,6453.0,75.6831,75.7074,75.6669,75.6831,6453.0
2016-06-06 15:15:00,93.4,93.42,93.33,93.36,9513.0,75.6831,75.6993,75.6264,75.6507,9513.0
2016-06-06 15:20:00,93.36,93.41,93.3,93.36,6151.0,75.6507,75.6912,75.6021,75.6507,6151.0
2016-06-06 15:25:00,93.36,93.4,93.34,93.36,10601.0,75.6507,75.6831,75.6345,75.6507,10601.0
2016-06-06 15:30:00,93.35,93.41,93.29,93.29,14729.0,75.6426,75.6912,75.594,75.594,14729.0
2016-06-06 15:35:00,93.29,93.3,93.21,93.25,20039.0,75.594,75.6021,75.5292,75.5616,20039.0
2016-06-06 15:40:00,93.26,93.29,93.2,93.27,27087.0,75.5697,75.594,75.5211,75.5778,27087.0
2016-06-06 15:45:00,93.27,93.43,93.25,93.37,29941.0,75.5778,75.7074,75.5616,75.6588,29941.0
2016-06-06 15:50:00,93.36,93.36,93.29,93.34,23916.0,75.6507,75.6507,75.594,75.6345,23916.0
2016-06-06 15:55:00,93.34,93.4,93.29,93.29,62399.0,75.6345,75.6831,75.594,75.594,62399.0
2016-06-07 09:30:00,93.36,93.66,93.36,93.64,12176.0,75.6507,75.8938,75.6507,75.8776,12176.0
2016-06-07 09:35:00,93.61,93.63,93.51,93.52,3013.0,75.8533,75.8695,75.7723,75.7804,3013.0
2016-06-07 09:40:00,93.51,93.54,93.4,93.5,2341.0,75.7723,75.7966,75.6831,75.7642,2341.0
2016-06-07 09:45:00,93.49,93.64,93.49,93.56,3751.0,75.7561,75.8776,75.7561,75.8128,3751.0
2016-06-07 09:50:00,93.53,93.58,93.44,93.5,2100.0,75.7885,75.829,75.7155,75.7642,2100.0
2016-06-07 09:55:00,93.5,93.53,93.41,93.53,1300.0,75.7642,75.7885,75.6912,75.7885,1300.0
2016-06-07 10:00:00,93.5,93.57,93.5,93.54,6014.0,75.7642,75.8209,75.7642,75.7966,6014.0
2016-06-07 10:05:00,93.58,93.66,93.5,93.52,1770.0,75.829,75.8938,75.7642,75.7804,1770.0
2016-06-07 10:10:00,93.47,93.6,93.47,93.57,2874.0,75.7398,75.8452,75.7398,75.8209,2874.0
2016-06-07 10:15:00,93.52,93.52,93.37,93.37,1100.0,75.7804,75.7804,75.6588,75.6588,1100.0
2016-06-07 10:20:00,93.33,93.46,93.33,93.45,2019.0,75.6264,75.7317,75.6264,75.7236,2019.0
2016-06-07 10:25:00,93.41,93.43,93.34,93.39,2501.0,75.6912,75.7074,75.6345,75.675,2501.0
2016-06-07 10:30:00,93.4,93.44,93.4,93.4,700.0,75.6831,75.7155,75.6831,75.6831,700.0
2016-06-07 10:35:00,93.37,93.39,93.33,93.37,1466.0,75.6588,75.675,75.6264,75.6588,1466.0
2016-06-07 10:40:00,93.41,93.42,93.38,93.38,1450.0,75.6912,75.6993,75.6669,75.6669,1450.0
2016-06-07 10:45:00,93.37,93.44,93.29,93.39,7997.0,75.6588,75.7155,75.594,75.675,7997.0
2016-06-07 10:50:00,93.36,93.4,93.33,93.4,1300.0,75.6507,75.6831,75.6264,75.6831,1300.0
2016-06-07 10:55:00,93.41,93.45,93.39,93.39,1500.0,75.6912,75.7236,75.675,75.675,1500.0
2016-06-07 11:00:00,93.41,93.52,93.4,93.5,4673.0,75.6912,75.7804,75.6831,75.7642,4673.0
2016-06-07 11:05:00,93.48,93.59,93.48,93.59,1811.0,75.748,75.8371,75.748,75.8371,1811.0
2016-06-07 11:10:00,93.57,93.57,93.52,93.52,1102.0,75.8209,75.8209,75.7804,75.7804,1102.0
2016-06-07 11:15:00,93.48,93.52,93.48,93.51,2322.0,75.748,75.7804,75.748,75.7723,2322.0
2016-06-07 11:20:00,93.51,93.54,93.45,93.45,1242.0,75.7723,75.7966,75.7236,75.7236,1242.0
2016-06-07 11:25:00,93.52,93.54,93.49,93.54,1253.0,75.7804,75.7966,75.7561,75.7966,1253.0
2016-06-07 11:30:00,93.57,93.57,93.57,93.57,300.0,75.8209,75.8209,75.8209,75.8209,300.0
2016-06-07 11:35:00,93.59,93.59,93.54,93.55,1800.0,75.8371,75.8371,75.7966,75.8047,1800.0
2016-06-07 11:40:00,93.56,93.59,93.54,93.57,2152.0,75.8128,75.8371,75.7966,75.8209,2152.0
2016-06-07 11:45:00,93.6,93.65,93.6,93.63,1600.0,75.8452,75.8857,75.8452,75.8695,1600.0
2016-06-07 11:50:00,93.65,93.65,93.53,93.53,2022.0,75.8857,75.8857,75.7885,75.7885,2022.0
2016-06-07 11:55:00,93.54,93.6,93.54,93.6,3078.0,75.7966,75.8452,75.7966,75.8452,3078.0
2016-06-07 12:00:00,93.56,93.57,93.52,93.52,2168.0,75.8128,75.8209,75.7804,75.7804,2168.0
2016-06-07 12:05:00,93.49,93.58,93.49,93.55,1198.0,75.7561,75.829,75.7561,75.8047,1198.0
2016-06-07 12:10:00,93.52,93.61,93.52,93.6,7862.0,75.7804,75.8533,75.7804,75.8452,7862.0
2016-06-07 12:15:00,93.6,93.62,93.58,93.6,907.0,75.8452,75.8614,75.829,75.8452,907.0
2016-06-07 12:20:00,93.59,93.59,93.56,93.56,1000.0,75.8371,75.8371,75.8128,75.8128,1000.0
2016-06-07 12:25:00,93.58,93.63,93.57,93.62,1104.0,75.829,75.8695,75.8209,75.8614,1104.0
2016-06-07 12:30:00,93.61,93.62,93.59,93.62,1893.0,75.8533,75.8614,75.8371,75.8614,1893.0
2016-06-07 12:35:00,93.63,93.63,93.58,93.6,4105.0,75.8695,75.8695,75.829,75.8452,4105.0
2016-06-07 12:40:00,93.61,93.62,93.56,93.56,2451.0,75.8533,75.8614,75.8128,75.8128,2451.0
2016-06-07 12:45:00,93.53,93.54,93.5,93.52,925.0,75.7885,75.7966,75.7642,75.7804,925.0
2016-06-07 12:50:00,93.51,93.51,93.45,93.46,1824.0,75.7723,75.7723,75.7236,75.7317,1824.0
2016-06-07 12:55:00,93.44,93.5,93.44,93.47,1600.0,75.7155,75.7642,75.7155,75.7398,1600.0
2016-06-07 13:00:00,93.51,93.51,93.45,93.45,923.0,75.7723,75.7723,75.7236,75.7236,923.0
2016-06-07 13:05:00,93.45,93.46,93.44,93.44,2104.0,75.7236,75.7317,75.7155,75.7155,2104.0
2016-06-07 13:10:00,93.45,93.49,93.43,93.43,3212.0,75.7236,75.7561,75.7074,75.7074,3212.0
2016-06-07 13:15:00,93.44,93.53,93.44,93.51,2333.0,75.7155,75.7885,75.7155,75.7723,2333.0
2016-06-07 13:20:00,93.54,93.54,93.5,93.5,1853.0,75.7966,75.7966,75.7642,75.7642,1853.0
2016-06-07 13:25:00,93.49,93.53,93.47,93.52,4378.0,75.7561,75.7885,75.7398,75.7804,4378.0
2016-06-07 13:30:00,93.52,93.57,93.49,93.56,6106.0,75.7804,75.8209,75.7561,75.8128,6106.0
2016-06-07 13:35:00,93.56,93.58,93.54,93.54,3299.0,75.8128,75.829,75.7966,75.7966,3299.0
2016-06-07 13:40:00,93.54,93.57,93.53,93.57,4050.0,75.7966,75.8209,75.7885,75.8209,4050.0
2016-06-07 13:45:00,93.57,93.59,93.51,93.51,4412.0,75.8209,75.8371,75.7723,75.7723,4412.0
2016-06-07 13:50:00,93.53,93.53,93.42,93.43,1680.0,75.7885,75.7885,75.6993,75.7074,1680.0
2016-06-07 13:55:00,93.45,93.49,93.45,93.45,2725.0,75.7236,75.7561,75.7236,75.7236,2725.0
2016-06-07 14:00:00,93.43,93.46,93.42,93.42,1200.0,75.7074,75.7317,75.6993,75.6993,1200.0
2016-06-07 14:05:00,93.43,93.49,93.41,93.49,2656.0,75.7074,75.7561,75.6912,75.7561,2656.0
2016-06-07 14:10:00,93.48,93.49,93.42,93.42,4525.0,75.748,75.7561,75.6993,75.6993,4525.0
2016-06-07 14:15:00,93.46,93.47,93.42,93.44,1605.0,75.7317,75.7398,75.6993,75.7155,1605.0
2016-06-07 14:20:00,93.43,93.47,93.42,93.42,3706.0,75.7074,75.7398,75.6993,75.6993,3706.0
2016-06-07 14:25:00,93.44,93.44,93.41,93.41,2120.0,75.7155,75.7155,75.6912,75.6912,2120.0
2016-06-07 14:30:00,93.42,93.43,93.36,93.43,2100.0,75.6993,75.7074,75.6507,75.7074,2100.0
2016-06-07 14:35:00,93.43,93.43,93.35,93.36,1501.0,75.7074,75.7074,75.6426,75.6507,1501.0
2016-06-07 14:40:00,93.36,93.36,93.32,93.32,1100.0,75.6507,75.6507,75.6183,75.6183,1100.0
2016-06-07 14:45:00,93.33,93.34,93.29,93.3,3696.0,75.6264,75.6345,75.594,75.6021,3696.0
2016-06-07 14:50:00,93.29,93.29,93.25,93.25,2112.0,75.594,75.594,75.5616,75.5616,2112.0
2016-06-07 14:55:00,93.25,93.29,93.25,93.28,2960.0,75.5616,75.594,75.5616,75.5859,2960.0
2016-06-07 15:00:00,93.26,93.32,93.26,93.3,4331.0,75.5697,75.6183,75.5697,75.6021,4331.0
2016-06-07 15:05:00,93.29,93.31,93.27,93.29,2641.0,75.594,75.6102,75.5778,75.594,2641.0
2016-06-07 15:10:00,93.31,93.31,93.21,93.21,1710.0,75.6102,75.6102,75.5292,75.5292,1710.0
2016-06-07 15:15:00,93.2,93.3,93.2,93.29,4003.0,75.5211,75.6021,75.5211,75.594,4003.0
2016-06-07 15:20:00,93.29,93.29,93.2,93.23,4203.0,75.594,75.594,75.5211,75.5454,4203.0
2016-06-07 15:25:00,93.26,93.29,93.24,93.27,3351.0,75.5697,75.594,75.5535,75.5778,3351.0
2016-06-07 15:30:00,93.27,93.31,93.24,93.27,7081.0,75.5778,75.6102,75.5535,75.5778,7081.0
2016-06-07 15:35:00,93.28,93.29,93.22,93.27,6322.0,75.5859,75.594,75.5373,75.5778,6322.0
2016-06-07 15:40:00,93.25,93.25,93.19,93.2,3968.0,75.5616,75.5616,75.513,75.5211,3968.0
2016-06-07 15:45:00,93.19,93.2,93.12,93.12,7580.0,75.513,75.5211,75.4562,75.4562,7580.0
2016-06-07 15:50:00,93.12,93.15,93.1,93.12,19318.0,75.4562,75.4805,75.44,75.4562,19318.0
2016-06-07 15:55:00,93.12,93.21,93.12,93.2,27688.0,75.4562,75.5292,75.4562,75.5211,27688.0
2016-06-08 09:30:00,93.11,93.29,92.8,92.81,9625.0,75.4481,75.594,75.1969,75.205,9625.0
2016-06-08 09:35:00,92.87,93.04,92.8,92.89,2944.0,75.2537,75.3914,75.1969,75.2699,2944.0
2016-06-08 09:40:00,92.9,93.03,92.8,92.87,6089.0,75.278,75.3833,75.1969,75.2537,6089.0
2016-06-08 09:45:00,92.9,92.98,92.81,92.97,7476.0,75.278,75.3428,75.205,75.3347,7476.0
2016-06-08 09:50:00,92.97,92.98,92.57,92.65,11052.0,75.3347,75.3428,75.0106,75.0754,11052.0
2016-06-08 09:55:00,92.64,92.76,92.56,92.66,9836.0,75.0673,75.1645,75.0025,75.0835,9836.0
2016-06-08 10:00:00,92.69,92.75,92.63,92.74,4407.0,75.1078,75.1564,75.0592,75.1483,4407.0
2016-06-08 10:05:00,92.68,92.73,92.53,92.53,3944.0,75.0997,75.1402,74.9782,74.9782,3944.0
2016-06-08 10:10:00,92.5,92.64,92.49,92.53,8174.0,74.9538,75.0673,74.9457,74.9782,8174.0
2016-06-08 10:15:00,92.5,92.54,92.44,92.49,4894.0,74.9538,74.9863,74.9052,74.9457,4894.0
2016-06-08 10:20:00,92.46,92.49,92.38,92.45,5795.0,74.9214,74.9457,74.8566,74.9133,5795.0
2016-06-08 10:25:00,92.46,92.47,92.36,92.42,11075.0,74.9214,74.9295,74.8404,74.889,11075.0
2016-06-08 10:30:00,92.43,92.53,92.42,92.53,13914.0,74.8971,74.9782,74.889,74.9782,13914.0
2016-06-08 10:35:00,92.52,92.68,92.52,92.68,2448.0,74.9701,75.0997,74.9701,75.0997,2448.0
2016-06-08 10:40:00,92.69,92.71,92.58,92.6,9229.0,75.1078,75.124,75.0187,75.0349,9229.0
2016-06-08 10:45:00,92.57,92.68,92.57,92.68,7864.0,75.0106,75.0997,75.0106,75.0997,7864.0
2016-06-08 10:50:00,92.69,92.76,92.68,92.74,3270.0,75.1078,75.1645,75.0997,75.1483,3270.0
2016-06-08 10:55:00,92.75,92.8,92.73,92.73,5590.0,75.1564,75.1969,75.1402,75.1402,5590.0
2016-06-08 11:00:00,92.69,92.71,92.66,92.66,3078.0,75.1078,75.124,75.0835,75.0835,3078.0
2016-06-08 11:05:00,92.67,92.77,92.65,92.77,9715.0,75.0916,75.1726,75.0754,75.1726,9715.0
2016-06-08 11:10:00,92.76,92.83,92.75,92.75,4728.0,75.1645,75.2212,75.1564,75.1564,4728.0
2016-06-08 11:15:00,92.74,92.88,92.74,92.88,2906.0,75.1483,75.2618,75.1483,75.2618,2906.0
2016-06-08 11:20:00,92.9,93.02,92.89,93.02,3795.0,75.278,75.3752,75.2699,75.3752,3795.0
2016-06-08 11:25:00,93.04,93.12,93.01,93.1,6037.0,75.3914,75.4562,75.3671,75.44,6037.0
2016-06-08 11:30:00,93.1,93.1,93.04,93.09,6200.0,75.44,75.44,75.3914,75.4319,6200.0
2016-06-08 11:35:00,93.06,93.06,92.99,93.01,3050.0,75.4076,75.4076,75.3509,75.3671,3050.0
2016-06-08 11:40:00,93.05,93.05,92.98,93.01,1848.0,75.3995,75.3995,75.3428,75.3671,1848.0
2016-06-08 11:45:00,93.01,93.06,92.99,93.06,6842.0,75.3671,75.4076,75.3509,75.4076,6842.0
2016-06-08 11:50:00,93.05,93.14,93.04,93.12,5100.0,75.3995,75.4724,75.3914,75.4562,5100.0
2016-06-08 11:55:00,93.14,93.19,93.14,93.17,2600.0,75.4724,75.513,75.4724,75.4968,2600.0
2016-06-08 12:00:00,93.17,93.2,93.11,93.11,7236.0,75.4968,75.5211,75.4481,75.4481,7236.0
2016-06-08 12:05:00,93.12,93.19,93.11,93.17,2701.0,75.4562,75.513,75.4481,75.4968,2701.0
2016-06-08 12:10:00,93.17,93.19,93.16,93.18,4303.0,75.4968,75.513,75.4887,75.5049,4303.0
2016-06-08 12:15:00,93.18,93.19,93.16,93.18,2053.0,75.5049,75.513,75.4887,75.5049,2053.0
2016-06-08 12:20:00,93.17,93.22,93.17,93.22,3107.0,75.4968,75.5373,75.4968,75.5373,3107.0
2016-06-08 12:25:00,93.21,93.3,93.19,93.29,17715.0,75.5292,75.6021,75.513,75.594,17715.0
2016-06-08 12:30:00,93.3,93.32,93.13,93.15,25882.0,75.6021,75.6183,75.4643,75.4805,25882.0
2016-06-08 12:35:00,93.14,93.15,93.05,93.05,22829.0,75.4724,75.4805,75.3995,75.3995,22829.0
2016-06-08 12:40:00,93.03,93.11,93.02,93.1,4757.0,75.3833,75.4481,75.3752,75.44,4757.0
2016-06-08 12:45:00,93.08,93.16,93.05,93.05,4113.0,75.4238,75.4887,75.3995,75.3995,4113.0
2016-06-08 12:50:00,93.09,93.11,93.06,93.06,2000.0,75.4319,75.4481,75.4076,75.4076,2000.0
2016-06-08 12:55:00,93.07,93.1,93.07,93.1,4290.0,75.4157,75.44,75.4157,75.44,4290.0
2016-06-08 13:00:00,93.1,93.14,93.09,93.13,3271.0,75.44,75.4724,75.4319,75.4643,3271.0
2016-06-08 13:05:00,93.13,93.13,93.1,93.11,1208.0,75.4643,75.4643,75.44,75.4481,1208.0
2016-06-08 13:10:00,93.11,93.13,93.07,93.13,3129.0,75.4481,75.4643,75.4157,75.4643,3129.0
2016-06-08 13:15:00,93.13,93.16,93.13,93.16,3801.0,75.4643,75.4887,75.4643,75.4887,3801.0
2016-06-08 13:20:00,93.15,93.15,93.09,93.1,2852.0,75.4805,75.4805,75.4319,75.44,2852.0
2016-06-08 13:25:00,93.1,93.14,93.06,93.13,7416.0,75.44,75.4724,75.4076,75.4643,7416.0
2016-06-08 13:30:00,93.12,93.28,93.12,93.25,13347.0,75.4562,75.5859,75.4562,75.5616,13347.0
2016-06-08 13:35:00,93.26,93.26,93.22,93.23,800.0,75.5697,75.5697,75.5373,75.5454,800.0
2016-06-08 13:40:00,93.22,93.38,93.21,93.37,31558.0,75.5373,75.6669,75.5292,75.6588,31558.0
2016-06-08 13:45:00,93.35,93.39,93.34,93.38,4731.0,75.6426,75.675,75.6345,75.6669,4731.0
2016-06-08 13:50:00,93.35,93.36,93.28,93.31,3415.0,75.6426,75.6507,75.5859,75.6102,3415.0
2016-06-08 13:55:00,93.28,93.35,93.28,93.33,2448.0,75.5859,75.6426,75.5859,75.6264,2448.0
2016-06-08 14:00:00,93.33,93.38,93.32,93.34,6856.0,75.6264,75.6669,75.6183,75.6345,6856.0
2016-06-08 14:05:00,93.33,93.34,93.3,93.32,2911.0,75.6264,75.6345,75.6021,75.6183,2911.0
2016-06-08 14:10:00,93.34,93.41,93.32,93.41,7060.0,75.6345,75.6912,75.6183,75.6912,7060.0
2016-06-08 14:15:00,93.43,93.45,93.38,93.38,6407.0,75.7074,75.7236,75.6669,75.6669,6407.0
2016-06-08 14:20:00,93.39,93.43,93.39,93.43,4079.0,75.675,75.7074,75.675,75.7074,4079.0
2016-06-08 14:25:00,93.44,93.46,93.42,93.46,4500.0,75.7155,75.7317,75.6993,75.7317,4500.0
2016-06-08 14:30:00,93.48,93.49,93.45,93.45,11132.0,75.748,75.7561,75.7236,75.7236,11132.0
2016-06-08 14:35:00,93.46,93.51,93.46,93.49,7500.0,75.7317,75.7723,75.7317,75.7561,7500.0
2016-06-08 14:40:00,93.49,93.59,93.47,93.59,9357.0,75.7561,75.8371,75.7398,75.8371,9357.0
2016-06-08 14:45:00,93.59,93.66,93.57,93.57,5903.0,75.8371,75.8938,75.8209,75.8209,5903.0
2016-06-08 14:50:00,93.58,93.58,93.54,93.56,4259.0,75.829,75.829,75.7966,75.8128,4259.0
2016-06-08 14:55:00,93.57,93.58,93.55,93.57,5650.0,75.8209,75.829,75.8047,75.8209,5650.0
2016-06-08 15:00:00,93.56,93.57,93.5,93.51,20851.0,75.8128,75.8209,75.7642,75.7723,20851.0
2016-06-08 15:05:00,93.51,93.55,93.49,93.53,15057.0,75.7723,75.8047,75.7561,75.7885,15057.0
2016-06-08 15:10:00,93.52,93.53,93.49,93.5,6295.0,75.7804,75.7885,75.7561,75.7642,6295.0
2016-06-08 15:15:00,93.49,93.49,93.43,93.44,7271.0,75.7561,75.7561,75.7074,75.7155,7271.0
2016-06-08 15:20:00,93.44,93.48,93.41,93.48,9845.0,75.7155,75.748,75.6912,75.748,9845.0
2016-06-08 15:25:00,93.48,93.58,93.47,93.57,15513.0,75.748,75.829,75.7398,75.8209,15513.0
2016-06-08 15:30:00,93.57,93.62,93.56,93.6,17291.0,75.8209,75.8614,75.8128,75.8452,17291.0
2016-06-08 15:35:00,93.6,93.6,93.55,93.56,9324.0,75.8452,75.8452,75.8047,75.8128,9324.0
2016-06-08 15:40:00,93.56,93.65,93.55,93.64,18480.0,75.8128,75.8857,75.8047,75.8776,18480.0
2016-06-08 15:45:00,93.67,93.68,93.62,93.63,21057.0,75.9019,75.91,75.8614,75.8695,21057.0
2016-06-08 15:50:00,93.64,93.68,93.62,93.63,38828.0,75.8776,75.91,75.8614,75.8695,38828.0
2016-06-08 15:55:00,93.63,93.72,93.62,93.72,84436.0,75.8695,75.9424,75.8614,75.9424,84436.0
2016-06-09 09:30:00,93.67,94.1,93.54,93.69,27055.0,75.9019,76.2503,75.7966,75.9181,27055.0
2016-06-09 09:35:00,93.83,94.09,93.78,94.09,4459.0,76.0316,76.2422,75.991,76.2422,4459.0
2016-06-09 09:40:00,94.06,94.06,93.8,93.81,2110.0,76.2179,76.2179,76.0073,76.0154,2110.0
2016-06-09 09:45:00,93.83,94.03,93.83,93.84,4250.0,76.0316,76.1936,76.0316,76.0397,4250.0
2016-06-09 09:50:00,93.84,93.98,93.75,93.98,1983.0,76.0397,76.1531,75.9667,76.1531,1983.0
2016-06-09 09:55:00,93.93,94.08,93.83,94.03,7100.0,76.1126,76.2341,76.0316,76.1936,7100.0
2016-06-09 10:00:00,94.03,94.12,94.02,94.12,5253.0,76.1936,76.2665,76.1855,76.2665,5253.0
2016-06-09 10:05:00,94.15,94.16,94.04,94.14,4104.0,76.2909,76.299,76.2017,76.2828,4104.0
2016-06-09 10:10:00,94.14,94.16,93.98,93.99,1970.0,76.2828,76.299,76.1531,76.1612,1970.0
2016-06-09 10:15:00,94.04,94.23,94.03,94.23,4799.0,76.2017,76.3557,76.1936,76.3557,4799.0
2016-06-09 10:20:00,94.24,94.34,94.15,94.31,5971.0,76.3638,76.4448,76.2909,76.4205,5971.0
2016-06-09 10:25:00,94.27,94.54,94.27,94.41,21236.0,76.3881,76.6069,76.3881,76.5015,21236.0
2016-06-09 10:30:00,94.44,95.06,94.4,94.93,69636.0,76.5258,77.0282,76.4934,76.9229,69636.0
2016-06-09 10:35:00,94.86,95.38,94.81,94.82,157861.0,76.8662,77.2875,76.8257,76.8338,157861.0
2016-06-09 10:40:00,94.83,95.43,94.81,95.43,159951.0,76.8419,77.3281,76.8257,77.3281,159951.0
2016-06-09 10:45:00,95.43,95.9,95.43,95.7,164986.0,77.3281,77.7089,77.3281,77.5468,164986.0
2016-06-09 10:50:00,95.65,95.83,95.58,95.76,61748.0,77.5063,77.6522,77.4496,77.5955,61748.0
2016-06-09 10:55:00,95.7,95.75,95.26,95.35,100013.0,77.5468,77.5874,77.1903,77.2632,100013.0
2016-06-09 11:00:00,95.38,95.5,95.17,95.45,60792.0,77.2875,77.3848,77.1174,77.3443,60792.0
2016-06-09 11:05:00,95.45,95.72,95.45,95.7,27475.0,77.3443,77.563,77.3443,77.5468,27475.0
2016-06-09 11:10:00,95.68,95.98,95.54,95.95,52029.0,77.5306,77.7737,77.4172,77.7494,52029.0
2016-06-09 11:15:00,95.95,96.71,95.92,96.5,173481.0,77.7494,78.3653,77.7251,78.1951,173481.0
2016-06-09 11:20:00,96.52,96.64,96.11,96.25,68427.0,78.2113,78.3085,77.8791,77.9925,68427.0
2016-06-09 11:25:00,96.24,96.5,96.18,96.41,33593.0,77.9844,78.1951,77.9358,78.1222,33593.0
2016-06-09 11:30:00,96.38,96.6,96.35,96.4,47934.0,78.0979,78.2761,78.0735,78.1141,47934.0
2016-06-09 11:35:00,96.38,96.41,96.1,96.13,72897.0,78.0979,78.1222,77.871,77.8953,72897.0
2016-06-09 11:40:00,96.15,96.15,95.79,95.93,36059.0,77.9115,77.9115,77.6198,77.7332,36059.0
2016-06-09 11:45:00,95.9,95.9,95.72,95.81,17028.0,77.7089,77.7089,77.563,77.636,17028.0
2016-06-09 11:50:00,95.81,95.84,95.43,95.5,28586.0,77.636,77.6603,77.3281,77.3848,28586.0
2016-06-09 11:55:00,95.51,95.55,95.27,95.43,33672.0,77.3929,77.4253,77.1984,77.3281,33672.0
2016-06-09 12:00:00,95.43,95.48,95.29,95.29,26548.0,77.3281,77.3686,77.2146,77.2146,26548.0
2016-06-09 12:05:00,95.31,95.4,95.27,95.29,14053.0,77.2308,77.3037,77.1984,77.2146,14053.0
2016-06-09 12:10:00,95.26,95.32,95.09,95.24,20240.0,77.1903,77.2389,77.0526,77.1741,20240.0
2016-06-09 12:15:00,95.22,95.26,95.12,95.22,10320.0,77.1579,77.1903,77.0769,77.1579,10320.0
2016-06-09 12:20:00,95.26,95.35,95.16,95.29,8102.0,77.1903,77.2632,77.1093,77.2146,8102.0
2016-06-09 12:25:00,95.31,95.34,95.1,95.14,33728.0,77.2308,77.2551,77.0607,77.0931,33728.0
2016-06-09 12:30:00,95.12,95.35,95.12,95.35,31442.0,77.0769,77.2632,77.0769,77.2632,31442.0
2016-06-09 12:35:00,95.37,95.37,95.3,95.36,5461.0,77.2794,77.2794,77.2227,77.2713,5461.0
2016-06-09 12:40:00,95.37,95.38,95.29,95.29,3927.0,77.2794,77.2875,77.2146,77.2146,3927.0
2016-06-09 12:45:00,95.3,95.33,95.24,95.32,8229.0,77.2227,77.247,77.1741,77.2389,8229.0
2016-06-09 12:50:00,95.25,95.33,95.25,95.28,7609.0,77.1822,77.247,77.1822,77.2065,7609.0
2016-06-09 12:55:00,95.32,95.33,95.13,95.17,14995.0,77.2389,77.247,77.085,77.1174,14995.0
2016-06-09 13:00:00,95.16,95.2,95.12,95.2,8887.0,77.1093,77.1417,77.0769,77.1417,8887.0
2016-06-09 13:05:00,95.2,95.29,95.2,95.29,4139.0,77.1417,77.2146,77.1417,77.2146,4139.0
2016-06-09 13:10:00,95.27,95.28,95.14,95.17,5292.0,77.1984,77.2065,77.0931,77.1174,5292.0
2016-06-09 13:15:00,95.2,95.33,95.19,95.33,13130.0,77.1417,77.247,77.1336,77.247,13130.0
2016-06-09 13:20:00,95.34,95.37,95.29,95.34,5700.0,77.2551,77.2794,77.2146,77.2551,5700.0
2016-06-09 13:25:00,95.34,95.38,95.34,95.38,3105.0,77.2551,77.2875,77.2551,77.2875,3105.0
2016-06-09 13:30:00,95.36,95.56,95.35,95.56,23219.0,77.2713,77.4334,77.2632,77.4334,23219.0
2016-06-09 13:35:00,95.57,95.57,95.52,95.52,4260.0,77.4415,77.4415,77.401,77.401,4260.0
2016-06-09 13:40:00,95.53,95.7,95.51,95.68,17387.0,77.4091,77.5468,77.3929,77.5306,17387.0
2016-06-09 13:45:00,95.69,95.8,95.67,95.74,10157.0,77.5387,77.6279,77.5225,77.5793,10157.0
2016-06-09 13:50:00,95.76,95.85,95.74,95.83,14869.0,77.5955,77.6684,77.5793,77.6522,14869.0
2016-06-09 13:55:00,95.83,96.02,95.81,96.0,15250.0,77.6522,77.8061,77.636,77.7899,15250.0
2016-06-09 14:00:00,96.0,96.03,95.9,95.98,30341.0,77.7899,77.8142,77.7089,77.7737,30341.0
2016-06-09 14:05:00,95.98,96.02,95.94,95.96,14454.0,77.7737,77.8061,77.7413,77.7575,14454.0
2016-06-09 14:10:00,95.96,96.04,95.94,95.98,16617.0,77.7575,77.8223,77.7413,77.7737,16617.0
2016-06-09 14:15:00,95.98,96.13,95.97,96.1,14574.0,77.7737,77.8953,77.7656,77.871,14574.0
2016-06-09 14:20:00,96.12,96.13,95.99,96.05,9482.0,77.8872,77.8953,77.7818,77.8305,9482.0
2016-06-09 14:25:00,96.07,96.23,96.05,96.15,16095.0,77.8467,77.9763,77.8305,77.9115,16095.0
2016-06-09 14:30:00,96.16,96.34,96.15,96.32,18329.0,77.9196,78.0654,77.9115,78.0492,18329.0
2016-06-09 14:35:00,96.34,96.52,96.32,96.49,29918.0,78.0654,78.2113,78.0492,78.187,29918.0
2016-06-09 14:40:00,96.49,96.53,96.41,96.45,19601.0,78.187,78.2194,78.1222,78.1546,19601.0
2016-06-09 14:45:00,96.52,96.6,96.43,96.56,12100.0,78.2113,78.2761,78.1384,78.2437,12100.0
2016-06-09 14:50:00,96.55,96.55,96.31,96.34,19713.0,78.2356,78.2356,78.0411,78.0654,19713.0
2016-06-09 14:55:00,96.34,96.39,96.12,96.14,71005.0,78.0654,78.106,77.8872,77.9034,71005.0
2016-06-09 15:00:00,96.14,96.25,96.06,96.11,43844.0,77.9034,77.9925,77.8386,77.8791,43844.0
2016-06-09 15:05:00,96.1,96.12,95.98,96.07,21244.0,77.871,77.8872,77.7737,77.8467,21244.0
2016-06-09 15:10:00,96.08,96.15,96.05,96.08,16033.0,77.8548,77.9115,77.8305,77.8548,16033.0
2016-06-09 15:15:00,96.09,96.13,96.01,96.1,19377.0,77.8629,77.8953,77.798,77.871,19377.0
2016-06-09 15:20:00,96.1,96.11,95.95,95.96,31486.0,77.871,77.8791,77.7494,77.7575,31486.0
2016-06-09 15:25:00,95.96,96.08,95.96,96.08,28038.0,77.7575,77.8548,77.7575,77.8548,28038.0
2016-06-09 15:30:00,96.09,96.17,96.06,96.14,35536.0,77.8629,77.9277,77.8386,77.9034,35536.0
2016-06-09 15:35:00,96.14,96.17,96.09,96.16,31562.0,77.9034,77.9277,77.8629,77.9196,31562.0
2016-06-09 15:40:00,96.16,96.42,96.15,96.41,56177.0,77.9196,78.1303,77.9115,78.1222,56177.0
2016-06-09 15:45:00,96.42,96.5,96.41,96.45,79043.0,78.1303,78.1951,78.1222,78.1546,79043.0
2016-06-09 15:50:00,96.45,96.54,96.42,96.53,94640.0,78.1546,78.2275,78.1303,78.2194,94640.0
2016-06-09 15:55:00,96.54,96.54,96.41,96.41,117967.0,78.2275,78.2275,78.1222,78.1222,117967.0
2016-06-10 09:30:00,96.09,96.72,95.98,96.72,32324.0,77.8629,78.3734,77.7737,78.3734,32324.0
2016-06-10 09:35:00,96.73,97.2,96.67,96.89,86409.0,78.3815,78.7623,78.3328,78.5111,86409.0
2016-06-10 09:40:00,96.86,96.86,96.28,96.33,20596.0,78.4868,78.4868,78.0168,78.0573,20596.0
2016-06-10 09:45:00,96.33,96.62,96.32,96.51,10223.0,78.0573,78.2923,78.0492,78.2032,10223.0
2016-06-10 09:50:00,96.5,96.63,96.2,96.29,17963.0,78.1951,78.3004,77.952,78.0249,17963.0
2016-06-10 09:55:00,96.29,96.57,96.21,96.32,11341.0,78.0249,78.2518,77.9601,78.0492,11341.0
2016-06-10 10:00:00,96.33,96.43,96.18,96.31,8126.0,78.0573,78.1384,77.9358,78.0411,8126.0
2016-06-10 10:05:00,96.44,96.44,95.83,95.88,18449.0,78.1465,78.1465,77.6522,77.6927,18449.0
2016-06-10 10:10:00,95.91,96.21,95.81,96.19,21463.0,77.717,77.9601,77.636,77.9439,21463.0
2016-06-10 10:15:00,96.18,96.24,96.06,96.14,9038.0,77.9358,77.9844,77.8386,77.9034,9038.0
2016-06-10 10:20:00,96.17,96.25,96.04,96.06,12144.0,77.9277,77.9925,77.8223,77.8386,12144.0
2016-06-10 10:25:00,96.08,96.18,96.02,96.08,12425.0,77.8548,77.9358,77.8061,77.8548,12425.0
2016-06-10 10:30:00,96.09,96.21,96.09,96.12,7762.0,77.8629,77.9601,77.8629,77.8872,7762.0
2016-06-10 10:35:00,96.09,96.09,96.04,96.06,13464.0,77.8629,77.8629,77.8223,77.8386,13464.0
2016-06-10 10:40:00,96.07,96.13,96.03,96.08,20757.0,77.8467,77.8953,77.8142,77.8548,20757.0
2016-06-10 10:45:00,96.08,96.16,96.07,96.11,8715.0,77.8548,77.9196,77.8467,77.8791,8715.0
2016-06-10 10:50:00,96.14,96.21,96.09,96.09,14667.0,77.9034,77.9601,77.8629,77.8629,14667.0
2016-06-10 10:55:00,96.08,96.24,96.08,96.22,10013.0,77.8548,77.9844,77.8548,77.9682,10013.0
2016-06-10 11:00:00,96.24,96.27,96.17,96.19,8900.0,77.9844,78.0087,77.9277,77.9439,8900.0
2016-06-10 11:05:00,96.17,96.26,96.16,96.2,9287.0,77.9277,78.0006,77.9196,77.952,9287.0
2016-06-10 11:10:00,96.23,96.31,96.11,96.11,9026.0,77.9763,78.0411,77.8791,77.8791,9026.0
2016-06-10 11:15:00,96.16,96.24,96.11,96.2,11666.0,77.9196,77.9844,77.8791,77.952,11666.0
2016-06-10 11:20:00,96.16,96.27,96.13,96.22,11668.0,77.9196,78.0087,77.8953,77.9682,11668.0
2016-06-10 11:25:00,96.21,96.22,96.07,96.09,6529.0,77.9601,77.9682,77.8467,77.8629,6529.0
2016-06-10 11:30:00,96.1,96.17,96.05,96.06,16173.0,77.871,77.9277,77.8305,77.8386,16173.0
2016-06-10 11:35:00,96.06,96.18,96.04,96.17,8109.0,77.8386,77.9358,77.8223,77.9277,8109.0
2016-06-10 11:40:00,96.17,96.27,96.14,96.24,14023.0,77.9277,78.0087,77.9034,77.9844,14023.0
2016-06-10 11:45:00,96.24,96.27,96.14,96.16,5724.0,77.9844,78.0087,77.9034,77.9196,5724.0
2016-06-10 11:50:00,96.15,96.23,96.13,96.23,7922.0,77.9115,77.9763,77.8953,77.9763,7922.0
2016-06-10 11:55:00,96.22,96.32,96.21,96.25,6823.0,77.9682,78.0492,77.9601,77.9925,6823.0
2016-06-10 12:00:00,96.25,96.25,96.11,96.17,5500.0,77.9925,77.9925,77.8791,77.9277,5500.0
2016-06-10 12:05:00,96.2,96.2,96.06,96.06,7725.0,77.952,77.952,77.8386,77.8386,7725.0
2016-06-10 12:10:00,96.05,96.09,95.92,95.94,8694.0,77.8305,77.8629,77.7251,77.7413,8694.0
2016-06-10 12:15:00,95.97,95.97,95.87,95.88,3650.0,77.7656,77.7656,77.6846,77.6927,3650.0
2016-06-10 12:20:00,95.86,95.94,95.82,95.82,5800.0,77.6765,77.7413,77.6441,77.6441,5800.0
2016-06-10 12:25:00,95.86,95.86,95.73,95.73,3500.0,77.6765,77.6765,77.5712,77.5712,3500.0
2016-06-10 12:30:00,95.74,95.84,95.67,95.83,6451.0,77.5793,77.6603,77.5225,77.6522,6451.0
2016-06-10 12:35:00,95.83,95.97,95.83,95.9,16963.0,77.6522,77.7656,77.6522,77.7089,16963.0
2016-06-10 12:40:00,95.85,95.88,95.79,95.84,5274.0,77.6684,77.6927,77.6198,77.6603,5274.0
2016-06-10 12:45:00,95.84,95.87,95.74,95.76,12152.0,77.6603,77.6846,77.5793,77.5955,12152.0
2016-06-10 12:50:00,95.76,95.89,95.72,95.88,18168.0,77.5955,77.7008,77.563,77.6927,18168.0
2016-06-10 12:55:00,95.88,95.92,95.84,95.91,9081.0,77.6927,77.7251,77.6603,77.717,9081.0
2016-06-10 13:00:00,95.89,95.91,95.83,95.85,7536.0,77.7008,77.717,77.6522,77.6684,7536.0
2016-06-10 13:05:00,95.86,95.87,95.81,95.87,7586.0,77.6765,77.6846,77.636,77.6846,7586.0
2016-06-10 13:10:00,95.89,95.91,95.75,95.77,16785.0,77.7008,77.717,77.5874,77.6036,16785.0
2016-06-10 13:15:00,95.78,95.84,95.75,95.75,6405.0,77.6117,77.6603,77.5874,77.5874,6405.0
2016-06-10 13:20:00,95.75,95.86,95.73,95.82,7266.0,77.5874,77.6765,77.5712,77.6441,7266.0
2016-06-10 13:25:00,95.83,95.83,95.77,95.79,7752.0,77.6522,77.6522,77.6036,77.6198,7752.0
2016-06-10 13:30:00,95.79,95.84,95.65,95.66,17207.0,77.6198,77.6603,77.5063,77.5144,17207.0
2016-06-10 13:35:00,95.66,95.66,95.5,95.5,13982.0,77.5144,77.5144,77.3848,77.3848,13982.0
2016-06-10 13:40:00,95.5,95.56,95.48,95.49,7788.0,77.3848,77.4334,77.3686,77.3767,7788.0
2016-06-10 13:45:00,95.48,95.5,95.41,95.48,6311.0,77.3686,77.3848,77.3119,77.3686,6311.0
2016-06-10 13:50:00,95.45,95.49,95.34,95.4,9280.0,77.3443,77.3767,77.2551,77.3037,9280.0
2016-06-10 13:55:00,95.44,95.48,95.36,95.45,12840.0,77.3362,77.3686,77.2713,77.3443,12840.0
2016-06-10 14:00:00,95.44,95.5,95.4,95.42,22268.0,77.3362,77.3848,77.3037,77.32,22268.0
2016-06-10 14:05:00,95.4,95.47,95.37,95.47,8338.0,77.3037,77.3605,77.2794,77.3605,8338.0
2016-06-10 14:10:00,95.47,95.47,95.39,95.4,12368.0,77.3605,77.3605,77.2956,77.3037,12368.0
2016-06-10 14:15:00,95.39,95.41,95.34,95.37,7217.0,77.2956,77.3119,77.2551,77.2794,7217.0
2016-06-10 14:20:00,95.38,95.45,95.36,95.42,7872.0,77.2875,77.3443,77.2713,77.32,7872.0
2016-06-10 14:25:00,95.39,95.44,95.34,95.43,13869.0,77.2956,77.3362,77.2551,77.3281,13869.0
2016-06-10 14:30:00,95.43,95.45,95.37,95.41,16727.0,77.3281,77.3443,77.2794,77.3119,16727.0
2016-06-10 14:35:00,95.41,95.52,95.4,95.46,12798.0,77.3119,77.401,77.3037,77.3524,12798.0
2016-06-10 14:40:00,95.46,95.47,95.41,95.43,7216.0,77.3524,77.3605,77.3119,77.3281,7216.0
2016-06-10 14:45:00,95.41,95.51,95.39,95.49,10457.0,77.3119,77.3929,77.2956,77.3767,10457.0
2016-06-10 14:50:00,95.49,95.53,95.47,95.53,6013.0,77.3767,77.4091,77.3605,77.4091,6013.0
2016-06-10 14:55:00,95.54,95.54,95.42,95.5,7756.0,77.4172,77.4172,77.32,77.3848,7756.0
2016-06-10 15:00:00,95.5,95.65,95.5,95.63,15386.0,77.3848,77.5063,77.3848,77.4901,15386.0
2016-06-10 15:05:00,95.63,95.66,95.61,95.63,10380.0,77.4901,77.5144,77.4739,77.4901,10380.0
2016-06-10 15:10:00,95.61,95.62,95.48,95.5,18739.0,77.4739,77.482,77.3686,77.3848,18739.0
2016-06-10 15:15:00,95.5,95.59,95.49,95.54,13106.0,77.3848,77.4577,77.3767,77.4172,13106.0
2016-06-10 15:20:00,95.53,95.64,95.52,95.64,12442.0,77.4091,77.4982,77.401,77.4982,12442.0
2016-06-10 15:25:00,95.64,95.8,95.63,95.8,28784.0,77.4982,77.6279,77.4901,77.6279,28784.0
2016-06-10 15:30:00,95.79,95.93,95.77,95.88,28552.0,77.6198,77.7332,77.6036,77.6927,28552.0
2016-06-10 15:35:00,95.88,96.02,95.88,96.02,34749.0,77.6927,77.8061,77.6927,77.8061,34749.0
2016-06-10 15:40:00,96.01,96.08,95.96,96.08,30910.0,77.798,77.8548,77.7575,77.8548,30910.0
2016-06-10 15:45:00,96.06,96.33,96.06,96.32,43234.0,77.8386,78.0573,77.8386,78.0492,43234.0
2016-06-10 15:50:00,96.29,96.29,96.24,96.25,46475.0,78.0249,78.0249,77.9844,77.9925,46475.0
2016-06-10 15:55:00,96.25,96.44,96.24,96.4,164817.0,77.9925,78.1465,77.9844,78.1141,164817.0
2016-06-13 09:30:00,96.02,96.71,95.81,96.47,22747.0,77.8061,78.3653,77.636,78.1708,22747.0
2016-06-13 09:35:00,96.47,96.47,95.96,96.0,12018.0,78.1708,78.1708,77.7575,77.7899,12018.0
2016-06-13 09:40:00,96.05,96.32,95.73,96.09,20165.0,77.8305,78.0492,77.5712,77.8629,20165.0
2016-06-13 09:45:00,96.12,96.22,95.95,95.95,13872.0,77.8872,77.9682,77.7494,77.7494,13872.0
2016-06-13 09:50:00,96.07,96.4,96.07,96.31,7794.0,77.8467,78.1141,77.8467,78.0411,7794.0
2016-06-13 09:55:00,96.31,96.6,96.22,96.48,11280.0,78.0411,78.2761,77.9682,78.1789,11280.0
2016-06-13 10:00:00,96.45,96.61,96.38,96.53,15930.0,78.1546,78.2842,78.0979,78.2194,15930.0
2016-06-13 10:05:00,96.54,96.54,96.32,96.36,12702.0,78.2275,78.2275,78.0492,78.0816,12702.0
2016-06-13 10:10:00,96.39,96.5,96.32,96.5,7661.0,78.106,78.1951,78.0492,78.1951,7661.0
2016-06-13 10:15:00,96.46,96.47,96.21,96.3,9137.0,78.1627,78.1708,77.9601,78.033,9137.0
2016-06-13 10:20:00,96.28,96.4,96.18,96.2,13782.0,78.0168,78.1141,77.9358,77.952,13782.0
2016-06-13 10:25:00,96.15,96.22,96.03,96.18,11293.0,77.9115,77.9682,77.8142,77.9358,11293.0
2016-06-13 10:30:00,96.21,96.26,96.07,96.14,4618.0,77.9601,78.0006,77.8467,77.9034,4618.0
2016-06-13 10:35:00,96.07,96.11,95.87,95.92,13392.0,77.8467,77.8791,77.6846,77.7251,13392.0
2016-06-13 10:40:00,95.92,96.02,95.89,95.89,4222.0,77.7251,77.8061,77.7008,77.7008,4222.0
2016-06-13 10:45:00,95.91,96.1,95.91,96.09,8977.0,77.717,77.871,77.717,77.8629,8977.0
2016-06-13 10:50:00,96.1,96.16,96.05,96.09,8223.0,77.871,77.9196,77.8305,77.8629,8223.0
2016-06-13 10:55:00,96.09,96.09,95.99,96.02,5991.0,77.8629,77.8629,77.7818,77.8061,5991.0
2016-06-13 11:00:00,96.01,96.05,95.89,95.94,7396.0,77.798,77.8305,77.7008,77.7413,7396.0
2016-06-13 11:05:00,95.9,96.0,95.81,95.89,7700.0,77.7089,77.7899,77.636,77.7008,7700.0
2016-06-13 11:10:00,95.9,95.94,95.78,95.86,5537.0,77.7089,77.7413,77.6117,77.6765,5537.0
2016-06-13 11:15:00,95.8,95.84,95.76,95.81,3817.0,77.6279,77.6603,77.5955,77.636,3817.0
2016-06-13 11:20:00,95.79,95.94,95.77,95.91,11119.0,77.6198,77.7413,77.6036,77.717,11119.0
2016-06-13 11:25:00,95.89,95.97,95.86,95.9,6778.0,77.7008,77.7656,77.6765,77.7089,6778.0
2016-06-13 11:30:00,95.94,96.04,95.77,95.77,8380.0,77.7413,77.8223,77.6036,77.6036,8380.0
2016-06-13 11:35:00,95.76,95.78,95.61,95.69,14246.0,77.5955,77.6117,77.4739,77.5387,14246.0
2016-06-13 11:40:00,95.67,95.74,95.65,95.7,5610.0,77.5225,77.5793,77.5063,77.5468,5610.0
2016-06-13 11:45:00,95.72,95.82,95.71,95.75,8210.0,77.563,77.6441,77.5549,77.5874,8210.0
2016-06-13 11:50:00,95.73,95.73,95.67,95.71,2385.0,77.5712,77.5712,77.5225,77.5549,2385.0
2016-06-13 11:55:00,95.73,95.84,95.67,95.83,5900.0,77.5712,77.6603,77.5225,77.6522,5900.0
2016-06-13 12:00:00,95.8,95.83,95.73,95.8,18984.0,77.6279,77.6522,77.5712,77.6279,18984.0
2016-06-13 12:05:00,95.78,95.8,95.68,95.74,5722.0,77.6117,77.6279,77.5306,77.5793,5722.0
2016-06-13 12:10:00,95.71,95.82,95.71,95.81,3425.0,77.5549,77.6441,77.5549,77.636,3425.0
2016-06-13 12:15:00,95.81,95.9,95.81,95.86,2614.0,77.636,77.7089,77.636,77.6765,2614.0
2016-06-13 12:20:00,95.84,95.94,95.74,95.87,12612.0,77.6603,77.7413,77.5793,77.6846,12612.0
2016-06-13 12:25:00,95.85,95.94,95.85,95.9,4053.0,77.6684,77.7413,77.6684,77.7089,4053.0
2016-06-13 12:30:00,95.87,95.9,95.84,95.89,3357.0,77.6846,77.7089,77.6603,77.7008,3357.0
2016-06-13 12:35:00,95.87,95.99,95.87,95.89,9435.0,77.6846,77.7818,77.6846,77.7008,9435.0
2016-06-13 12:40:00,95.87,96.0,95.87,95.98,3886.0,77.6846,77.7899,77.6846,77.7737,3886.0
2016-06-13 12:45:00,96.0,96.01,95.88,95.93,2608.0,77.7899,77.798,77.6927,77.7332,2608.0
2016-06-13 12:50:00,95.97,96.03,95.97,96.03,7670.0,77.7656,77.8142,77.7656,77.8142,7670.0
2016-06-13 12:55:00,96.03,96.19,96.03,96.08,9057.0,77.8142,77.9439,77.8142,77.8548,9057.0
2016-06-13 13:00:00,96.1,96.15,95.99,96.0,2451.0,77.871,77.9115,77.7818,77.7899,2451.0
2016-06-13 13:05:00,95.95,95.98,95.89,95.9,3839.0,77.7494,77.7737,77.7008,77.7089,3839.0
2016-06-13 13:10:00,95.9,95.98,95.87,95.93,5013.0,77.7089,77.7737,77.6846,77.7332,5013.0
2016-06-13 13:15:00,95.92,95.92,95.87,95.87,983.0,77.7251,77.7251,77.6846,77.6846,983.0
2016-06-13 13:20:00,95.88,96.01,95.87,96.01,2669.0,77.6927,77.798,77.6846,77.798,2669.0
2016-06-13 13:25:00,95.99,96.0,95.9,95.92,7875.0,77.7818,77.7899,77.7089,77.7251,7875.0
2016-06-13 13:30:00,95.92,95.93,95.87,95.9,2415.0,77.7251,77.7332,77.6846,77.7089,2415.0
2016-06-13 13:35:00,95.91,95.92,95.81,95.81,5244.0,77.717,77.7251,77.636,77.636,5244.0
2016-06-13 13:40:00,95.78,95.97,95.77,95.96,6026.0,77.6117,77.7656,77.6036,77.7575,6026.0
2016-06-13 13:45:00,95.94,95.97,95.88,95.91,2329.0,77.7413,77.7656,77.6927,77.717,2329.0
2016-06-13 13:50:00,95.85,95.91,95.81,95.82,1800.0,77.6684,77.717,77.636,77.6441,1800.0
2016-06-13 13:55:00,95.82,95.91,95.76,95.81,5377.0,77.6441,77.717,77.5955,77.636,5377.0
2016-06-13 14:00:00,95.79,95.86,95.75,95.81,3214.0,77.6198,77.6765,77.5874,77.636,3214.0
2016-06-13 14:05:00,95.82,95.91,95.79,95.9,2867.0,77.6441,77.717,77.6198,77.7089,2867.0
2016-06-13 14:10:00,95.91,95.99,95.88,95.89,3726.0,77.717,77.7818,77.6927,77.7008,3726.0
2016-06-13 14:15:00,95.89,95.93,95.85,95.9,5596.0,77.7008,77.7332,77.6684,77.7089,5596.0
2016-06-13 14:20:00,95.87,95.89,95.79,95.86,3151.0,77.6846,77.7008,77.6198,77.6765,3151.0
2016-06-13 14:25:00,95.85,95.93,95.77,95.91,22308.0,77.6684,77.7332,77.6036,77.717,22308.0
2016-06-13 14:30:00,95.9,96.02,95.85,96.02,7754.0,77.7089,77.8061,77.6684,77.8061,7754.0
2016-06-13 14:35:00,95.99,96.12,95.99,96.11,8803.0,77.7818,77.8872,77.7818,77.8791,8803.0
2016-06-13 14:40:00,96.12,96.22,96.11,96.14,7288.0,77.8872,77.9682,77.8791,77.9034,7288.0
2016-06-13 14:45:00,96.13,96.13,96.01,96.08,4489.0,77.8953,77.8953,77.798,77.8548,4489.0
2016-06-13 14:50:00,96.06,96.06,95.94,96.02,6479.0,77.8386,77.8386,77.7413,77.8061,6479.0
2016-06-13 14:55:00,96.0,96.06,95.93,96.0,13808.0,77.7899,77.8386,77.7332,77.7899,13808.0
2016-06-13 15:00:00,95.98,96.03,95.93,95.96,14334.0,77.7737,77.8142,77.7332,77.7575,14334.0
2016-06-13 15:05:00,95.93,96.0,95.87,95.87,13095.0,77.7332,77.7899,77.6846,77.6846,13095.0
2016-06-13 15:10:00,95.91,95.94,95.7,95.77,7830.0,77.717,77.7413,77.5468,77.6036,7830.0
2016-06-13 15:15:00,95.75,95.94,95.75,95.91,18181.0,77.5874,77.7413,77.5874,77.717,18181.0
2016-06-13 15:20:00,95.93,95.99,95.89,95.97,13674.0,77.7332,77.7818,77.7008,77.7656,13674.0
2016-06-13 15:25:00,95.98,96.01,95.86,95.98,10669.0,77.7737,77.798,77.6765,77.7737,10669.0
2016-06-13 15:30:00,95.97,96.04,95.94,96.0,17271.0,77.7656,77.8223,77.7413,77.7899,17271.0
2016-06-13 15:35:00,96.01,96.03,95.84,95.87,14716.0,77.798,77.8142,77.6603,77.6846,14716.0
2016-06-13 15:40:00,95.86,95.86,95.75,95.75,23113.0,77.6765,77.6765,77.5874,77.5874,23113.0
2016-06-13 15:45:00,95.73,95.75,95.67,95.69,24841.0,77.5712,77.5874,77.5225,77.5387,24841.0
2016-06-13 15:50:00,95.68,95.7,95.63,95.66,24594.0,77.5306,77.5468,77.4901,77.5144,24594.0
2016-06-13 15:55:00,95.65,95.65,95.6,95.62,79527.0,77.5063,77.5063,77.4658,77.482,79527.0
2016-06-14 09:30:00,95.33,95.51,95.17,95.4,42003.0,77.247,77.3929,77.1174,77.3037,42003.0
2016-06-14 09:35:00,95.36,95.37,94.86,95.08,11235.0,77.2713,77.2794,76.8662,77.0444,11235.0
2016-06-14 09:40:00,95.12,95.35,95.01,95.32,15501.0,77.0769,77.2632,76.9877,77.2389,15501.0
2016-06-14 09:45:00,95.29,95.34,95.13,95.16,15402.0,77.2146,77.2551,77.085,77.1093,15402.0
2016-06-14 09:50:00,95.11,95.13,94.9,94.94,6752.0,77.0688,77.085,76.8986,76.931,6752.0
2016-06-14 09:55:00,94.91,95.21,94.85,95.17,11628.0,76.9067,77.1498,76.8581,77.1174,11628.0
2016-06-14 10:00:00,95.11,95.22,95.09,95.22,9208.0,77.0688,77.1579,77.0526,77.1579,9208.0
2016-06-14 10:05:00,95.25,95.25,95.07,95.23,6042.0,77.1822,77.1822,77.0363,77.166,6042.0
2016-06-14 10:10:00,95.23,95.51,95.23,95.51,9341.0,77.166,77.3929,77.166,77.3929,9341.0
2016-06-14 10:15:00,95.46,95.65,95.45,95.6,10567.0,77.3524,77.5063,77.3443,77.4658,10567.0
2016-06-14 10:20:00,95.59,95.62,95.41,95.46,6239.0,77.4577,77.482,77.3119,77.3524,6239.0
2016-06-14 10:25:00,95.46,95.55,95.37,95.48,7335.0,77.3524,77.4253,77.2794,77.3686,7335.0
2016-06-14 10:30:00,95.5,95.69,95.49,95.63,8981.0,77.3848,77.5387,77.3767,77.4901,8981.0
2016-06-14 10:35:00,95.63,95.69,95.53,95.69,10127.0,77.4901,77.5387,77.4091,77.5387,10127.0
2016-06-14 10:40:00,95.69,96.01,95.69,95.94,7440.0,77.5387,77.798,77.5387,77.7413,7440.0
2016-06-14 10:45:00,95.9,95.94,95.73,95.73,5550.0,77.7089,77.7413,77.5712,77.5712,5550.0
2016-06-14 10:50:00,95.71,95.78,95.65,95.74,6813.0,77.5549,77.6117,77.5063,77.5793,6813.0
2016-06-14 10:55:00,95.72,95.78,95.57,95.67,4525.0,77.563,77.6117,77.4415,77.5225,4525.0
2016-06-14 11:00:00,95.68,95.77,95.51,95.76,9783.0,77.5306,77.6036,77.3929,77.5955,9783.0
2016-06-14 11:05:00,95.73,95.84,95.66,95.81,5861.0,77.5712,77.6603,77.5144,77.636,5861.0
2016-06-14 11:10:00,95.81,95.97,95.81,95.85,5418.0,77.636,77.7656,77.636,77.6684,5418.0
2016-06-14 11:15:00,95.88,95.93,95.79,95.89,15155.0,77.6927,77.7332,77.6198,77.7008,15155.0
2016-06-14 11:20:00,95.92,96.06,95.86,95.91,20037.0,77.7251,77.8386,77.6765,77.717,20037.0
2016-06-14 11:25:00,95.88,95.92,95.82,95.85,25067.0,77.6927,77.7251,77.6441,77.6684,25067.0
2016-06-14 11:30:00,95.88,95.94,95.78,95.86,10205.0,77.6927,77.7413,77.6117,77.6765,10205.0
2016-06-14 11:35:00,95.86,96.01,95.85,95.97,13571.0,77.6765,77.798,77.6684,77.7656,13571.0
2016-06-14 11:40:00,95.97,96.09,95.92,96.05,7837.0,77.7656,77.8629,77.7251,77.8305,7837.0
2016-06-14 11:45:00,96.01,96.1,96.01,96.07,5568.0,77.798,77.871,77.798,77.8467,5568.0
2016-06-14 11:50:00,96.06,96.21,96.06,96.14,9301.0,77.8386,77.9601,77.8386,77.9034,9301.0
2016-06-14 11:55:00,96.13,96.14,96.06,96.09,3447.0,77.8953,77.9034,77.8386,77.8629,3447.0
2016-06-14 12:00:00,96.09,96.11,95.98,96.04,7517.0,77.8629,77.8791,77.7737,77.8223,7517.0
2016-06-14 12:05:00,96.02,96.03,95.93,95.97,4531.0,77.8061,77.8142,77.7332,77.7656,4531.0
2016-06-14 12:10:00,95.99,96.21,95.99,96.2,6219.0,77.7818,77.9601,77.7818,77.952,6219.0
2016-06-14 12:15:00,96.21,96.31,96.21,96.31,6165.0,77.9601,78.0411,77.9601,78.0411,6165.0
2016-06-14 12:20:00,96.28,96.42,96.25,96.42,9911.0,78.0168,78.1303,77.9925,78.1303,9911.0
2016-06-14 12:25:00,96.45,96.53,96.41,96.44,9927.0,78.1546,78.2194,78.1222,78.1465,9927.0
2016-06-14 12:30:00,96.4,96.49,96.36,96.45,7915.0,78.1141,78.187,78.0816,78.1546,7915.0
2016-06-14 12:35:00,96.48,96.57,96.44,96.55,14846.0,78.1789,78.2518,78.1465,78.2356,14846.0
2016-06-14 12:40:00,96.54,96.57,96.49,96.52,12877.0,78.2275,78.2518,78.187,78.2113,12877.0
2016-06-14 12:45:00,96.53,96.59,96.47,96.57,8839.0,78.2194,78.268,78.1708,78.2518,8839.0
2016-06-14 12:50:00,96.57,96.57,96.46,96.48,8415.0,78.2518,78.2518,78.1627,78.1789,8415.0
2016-06-14 12:55:00,96.48,96.51,96.39,96.47,14607.0,78.1789,78.2032,78.106,78.1708,14607.0
2016-06-14 13:00:00,96.48,96.5,96.41,96.43,10153.0,78.1789,78.1951,78.1222,78.1384,10153.0
2016-06-14 13:05:00,96.43,96.49,96.37,96.38,6598.0,78.1384,78.187,78.0898,78.0979,6598.0
2016-06-14 13:10:00,96.37,96.44,96.35,96.39,4819.0,78.0898,78.1465,78.0735,78.106,4819.0
2016-06-14 13:15:00,96.37,96.41,96.34,96.41,8052.0,78.0898,78.1222,78.0654,78.1222,8052.0
2016-06-14 13:20:00,96.41,96.42,96.35,96.36,8980.0,78.1222,78.1303,78.0735,78.0816,8980.0
2016-06-14 13:25:00,96.36,96.36,96.24,96.24,5830.0,78.0816,78.0816,77.9844,77.9844,5830.0
2016-06-14 13:30:00,96.23,96.3,96.18,96.3,9766.0,77.9763,78.033,77.9358,78.033,9766.0
2016-06-14 13:35:00,96.3,96.3,96.23,96.28,6778.0,78.033,78.033,77.9763,78.0168,6778.0
2016-06-14 13:40:00,96.27,96.3,96.2,96.3,8488.0,78.0087,78.033,77.952,78.033,8488.0
2016-06-14 13:45:00,96.3,96.31,96.21,96.21,8815.0,78.033,78.0411,77.9601,77.9601,8815.0
2016-06-14 13:50:00,96.22,96.32,96.21,96.28,13149.0,77.9682,78.0492,77.9601,78.0168,13149.0
2016-06-14 13:55:00,96.3,96.33,96.25,96.26,10680.0,78.033,78.0573,77.9925,78.0006,10680.0
2016-06-14 14:00:00,96.28,96.37,96.25,96.37,4338.0,78.0168,78.0898,77.9925,78.0898,4338.0
2016-06-14 14:05:00,96.37,96.39,96.32,96.37,3790.0,78.0898,78.106,78.0492,78.0898,3790.0
2016-06-14 14:10:00,96.37,96.49,96.25,96.42,8840.0,78.0898,78.187,77.9925,78.1303,8840.0
2016-06-14 14:15:00,96.43,96.49,96.41,96.48,5728.0,78.1384,78.187,78.1222,78.1789,5728.0
2016-06-14 14:20:00,96.48,96.57,96.42,96.53,9240.0,78.1789,78.2518,78.1303,78.2194,9240.0
2016-06-14 14:25:00,96.53,96.59,96.44,96.55,4025.0,78.2194,78.268,78.1465,78.2356,4025.0
2016-06-14 14:30:00,96.6,96.6,96.47,96.48,5761.0,78.2761,78.2761,78.1708,78.1789,5761.0
2016-06-14 14:35:00,96.46,96.52,96.36,96.39,7999.0,78.1627,78.2113,78.0816,78.106,7999.0
2016-06-14 14:40:00,96.4,96.45,96.38,96.44,10003.0,78.1141,78.1546,78.0979,78.1465,10003.0
2016-06-14 14:45:00,96.42,96.47,96.35,96.38,8621.0,78.1303,78.1708,78.0735,78.0979,8621.0
2016-06-14 14:50:00,96.34,96.4,96.31,96.31,9677.0,78.0654,78.1141,78.0411,78.0411,9677.0
2016-06-14 14:55:00,96.3,96.37,96.24,96.34,12398.0,78.033,78.0898,77.9844,78.0654,12398.0
2016-06-14 15:00:00,96.37,96.49,96.26,96.49,14179.0,78.0898,78.187,78.0006,78.187,14179.0
2016-06-14 15:05:00,96.48,96.52,96.46,96.46,13572.0,78.1789,78.2113,78.1627,78.1627,13572.0
2016-06-14 15:10:00,96.5,96.55,96.46,96.53,11435.0,78.1951,78.2356,78.1627,78.2194,11435.0
2016-06-14 15:15:00,96.52,96.67,96.52,96.58,33240.0,78.2113,78.3328,78.2113,78.2599,33240.0
2016-06-14 15:20:00,96.56,96.65,96.53,96.53,21137.0,78.2437,78.3166,78.2194,78.2194,21137.0
2016-06-14 15:25:00,96.53,96.68,96.52,96.68,11776.0,78.2194,78.3409,78.2113,78.3409,11776.0
2016-06-14 15:30:00,96.68,96.71,96.58,96.69,14538.0,78.3409,78.3653,78.2599,78.3491,14538.0
2016-06-14 15:35:00,96.68,96.7,96.63,96.68,24313.0,78.3409,78.3572,78.3004,78.3409,24313.0
2016-06-14 15:40:00,96.68,96.81,96.68,96.7,48528.0,78.3409,78.4463,78.3409,78.3572,48528.0
2016-06-14 15:45:00,96.69,96.7,96.42,96.45,32825.0,78.3491,78.3572,78.1303,78.1546,32825.0
2016-06-14 15:50:00,96.45,96.54,96.44,96.54,32142.0,78.1546,78.2275,78.1465,78.2275,32142.0
2016-06-14 15:55:00,96.54,96.62,96.5,96.59,59821.0,78.2275,78.2923,78.1951,78.268,59821.0
2016-06-15 09:30:00,96.57,96.74,96.41,96.41,29234.0,78.2518,78.3896,78.1222,78.1222,29234.0
2016-06-15 09:35:00,96.41,96.55,96.17,96.17,8616.0,78.1222,78.2356,77.9277,77.9277,8616.0
2016-06-15 09:40:00,96.21,96.49,96.18,96.38,15943.0,77.9601,78.187,77.9358,78.0979,15943.0
2016-06-15 09:45:00,96.35,96.54,96.29,96.37,41541.0,78.0735,78.2275,78.0249,78.0898,41541.0
2016-06-15 09:50:00,96.39,96.42,96.17,96.21,15596.0,78.106,78.1303,77.9277,77.9601,15596.0
2016-06-15 09:55:00,96.23,96.24,96.02,96.08,14937.0,77.9763,77.9844,77.8061,77.8548,14937.0
2016-06-15 10:00:00,96.13,96.27,96.08,96.11,29550.0,77.8953,78.0087,77.8548,77.8791,29550.0
2016-06-15 10:05:00,96.12,96.19,96.05,96.14,25911.0,77.8872,77.9439,77.8305,77.9034,25911.0
2016-06-15 10:10:00,96.11,96.37,96.05,96.37,76055.0,77.8791,78.0898,77.8305,78.0898,76055.0
2016-06-15 10:15:00,96.35,96.36,96.25,96.29,35707.0,78.0735,78.0816,77.9925,78.0249,35707.0
2016-06-15 10:20:00,96.28,96.32,96.2,96.2,25828.0,78.0168,78.0492,77.952,77.952,25828.0
2016-06-15 10:25:00,96.22,96.22,96.02,96.1,15241.0,77.9682,77.9682,77.8061,77.871,15241.0
2016-06-15 10:30:00,96.1,96.1,95.95,95.99,18791.0,77.871,77.871,77.7494,77.7818,18791.0
2016-06-15 10:35:00,96.0,96.1,95.95,96.1,16666.0,77.7899,77.871,77.7494,77.871,16666.0
2016-06-15 10:40:00,96.08,96.08,95.84,95.96,9994.0,77.8548,77.8548,77.6603,77.7575,9994.0
2016-06-15 10:45:00,95.95,96.02,95.91,95.92,6200.0,77.7494,77.8061,77.717,77.7251,6200.0
2016-06-15 10:50:00,95.92,95.97,95.77,95.77,7711.0,77.7251,77.7656,77.6036,77.6036,7711.0
2016-06-15 10:55:00,95.79,95.82,95.57,95.58,9326.0,77.6198,77.6441,77.4415,77.4496,9326.0
2016-06-15 11:00:00,95.58,95.63,95.51,95.62,16284.0,77.4496,77.4901,77.3929,77.482,16284.0
2016-06-15 11:05:00,95.64,95.74,95.63,95.65,10595.0,77.4982,77.5793,77.4901,77.5063,10595.0
2016-06-15 11:10:00,95.65,95.7,95.61,95.62,7043.0,77.5063,77.5468,77.4739,77.482,7043.0
2016-06-15 11:15:00,95.63,95.82,95.63,95.79,31574.0,77.4901,77.6441,77.4901,77.6198,31574.0
2016-06-15 11:20:00,95.79,95.84,95.74,95.8,17895.0,77.6198,77.6603,77.5793,77.6279,17895.0
2016-06-15 11:25:00,95.78,95.81,95.74,95.76,17497.0,77.6117,77.636,77.5793,77.5955,17497.0
2016-06-15 11:30:00,95.78,95.9,95.76,95.89,9453.0,77.6117,77.7089,77.5955,77.7008,9453.0
2016-06-15 11:35:00,95.89,95.9,95.78,95.87,16132.0,77.7008,77.7089,77.6117,77.6846,16132.0
2016-06-15 11:40:00,95.88,95.91,95.82,95.88,15098.0,77.6927,77.717,77.6441,77.6927,15098.0
2016-06-15 11:45:00,95.88,95.9,95.84,95.89,7220.0,77.6927,77.7089,77.6603,77.7008,7220.0
2016-06-15 11:50:00,95.92,95.96,95.81,95.83,9214.0,77.7251,77.7575,77.636,77.6522,9214.0
2016-06-15 11:55:00,95.81,95.81,95.67,95.67,9346.0,77.636,77.636,77.5225,77.5225,9346.0
2016-06-15 12:00:00,95.69,95.79,95.66,95.78,7140.0,77.5387,77.6198,77.5144,77.6117,7140.0
2016-06-15 12:05:00,95.76,95.77,95.7,95.7,2600.0,77.5955,77.6036,77.5468,77.5468,2600.0
2016-06-15 12:10:00,95.69,95.7,95.58,95.59,10914.0,77.5387,77.5468,77.4496,77.4577,10914.0
2016-06-15 12:15:00,95.59,95.67,95.56,95.63,16236.0,77.4577,77.5225,77.4334,77.4901,16236.0
2016-06-15 12:20:00,95.66,95.68,95.56,95.57,7590.0,77.5144,77.5306,77.4334,77.4415,7590.0
2016-06-15 12:25:00,95.57,95.59,95.54,95.54,11279.0,77.4415,77.4577,77.4172,77.4172,11279.0
2016-06-15 12:30:00,95.56,95.63,95.51,95.61,6403.0,77.4334,77.4901,77.3929,77.4739,6403.0
2016-06-15 12:35:00,95.61,95.72,95.6,95.68,10096.0,77.4739,77.563,77.4658,77.5306,10096.0
2016-06-15 12:40:00,95.67,95.75,95.64,95.73,12855.0,77.5225,77.5874,77.4982,77.5712,12855.0
2016-06-15 12:45:00,95.73,95.88,95.72,95.87,16938.0,77.5712,77.6927,77.563,77.6846,16938.0
2016-06-15 12:50:00,95.87,96.0,95.85,95.97,45652.0,77.6846,77.7899,77.6684,77.7656,45652.0
2016-06-15 12:55:00,96.0,96.01,95.93,95.95,17506.0,77.7899,77.798,77.7332,77.7494,17506.0
2016-06-15 13:00:00,95.95,96.1,95.92,96.1,50236.0,77.7494,77.871,77.7251,77.871,50236.0
2016-06-15 13:05:00,96.09,96.16,95.87,96.04,110328.0,77.8629,77.9196,77.6846,77.8223,110328.0
2016-06-15 13:10:00,96.04,96.11,96.01,96.06,14847.0,77.8223,77.8791,77.798,77.8386,14847.0
2016-06-15 13:15:00,96.04,96.12,95.92,96.03,13889.0,77.8223,77.8872,77.7251,77.8142,13889.0
2016-06-15 13:20:00,96.02,96.07,96.0,96.05,16648.0,77.8061,77.8467,77.7899,77.8305,16648.0
2016-06-15 13:25:00,96.05,96.16,96.0,96.12,15687.0,77.8305,77.9196,77.7899,77.8872,15687.0
2016-06-15 13:30:00,96.12,96.31,96.09,96.28,46438.0,77.8872,78.0411,77.8629,78.0168,46438.0
2016-06-15 13:35:00,96.27,96.33,96.23,96.32,17842.0,78.0087,78.0573,77.9763,78.0492,17842.0
2016-06-15 13:40:00,96.34,96.46,96.32,96.45,41792.0,78.0654,78.1627,78.0492,78.1546,41792.0
2016-06-15 13:45:00,96.46,96.5,96.38,96.45,35056.0,78.1627,78.1951,78.0979,78.1546,35056.0
2016-06-15 13:50:00,96.44,96.66,96.43,96.61,48903.0,78.1465,78.3247,78.1384,78.2842,48903.0
2016-06-15 13:55:00,96.61,96.65,96.55,96.58,29293.0,78.2842,78.3166,78.2356,78.2599,29293.0
2016-06-15 14:00:00,96.62,96.81,96.54,96.62,38116.0,78.2923,78.4463,78.2275,78.2923,38116.0
2016-06-15 14:05:00,96.64,96.67,96.35,96.42,26752.0,78.3085,78.3328,78.0735,78.1303,26752.0
2016-06-15 14:10:00,96.46,96.51,96.3,96.34,16897.0,78.1627,78.2032,78.033,78.0654,16897.0
2016-06-15 14:15:00,96.34,96.45,96.34,96.4,21262.0,78.0654,78.1546,78.0654,78.1141,21262.0
2016-06-15 14:20:00,96.4,96.45,96.35,96.41,11709.0,78.1141,78.1546,78.0735,78.1222,11709.0
2016-06-15 14:25:00,96.44,96.45,96.36,96.39,26470.0,78.1465,78.1546,78.0816,78.106,26470.0
2016-06-15 14:30:00,96.33,96.45,96.22,96.4,31589.0,78.0573,78.1546,77.9682,78.1141,31589.0
2016-06-15 14:35:00,96.4,96.46,96.34,96.35,10065.0,78.1141,78.1627,78.0654,78.0735,10065.0
2016-06-15 14:40:00,96.32,96.45,96.32,96.38,13575.0,78.0492,78.1546,78.0492,78.0979,13575.0
2016-06-15 14:45:00,96.38,96.48,96.33,96.39,28837.0,78.0979,78.1789,78.0573,78.106,28837.0
2016-06-15 14:50:00,96.4,96.45,96.33,96.37,6273.0,78.1141,78.1546,78.0573,78.0898,6273.0
2016-06-15 14:55:00,96.37,96.5,96.28,96.5,15245.0,78.0898,78.1951,78.0168,78.1951,15245.0
2016-06-15 15:00:00,96.47,96.49,96.36,96.43,19016.0,78.1708,78.187,78.0816,78.1384,19016.0
2016-06-15 15:05:00,96.43,96.45,96.35,96.36,16379.0,78.1384,78.1546,78.0735,78.0816,16379.0
2016-06-15 15:10:00,96.34,96.55,96.34,96.54,54657.0,78.0654,78.2356,78.0654,78.2275,54657.0
2016-06-15 15:15:00,96.53,96.53,96.41,96.48,35474.0,78.2194,78.2194,78.1222,78.1789,35474.0
2016-06-15 15:20:00,96.49,96.65,96.47,96.62,13813.0,78.187,78.3166,78.1708,78.2923,13813.0
2016-06-15 15:25:00,96.63,96.63,96.45,96.52,29301.0,78.3004,78.3004,78.1546,78.2113,29301.0
2016-06-15 15:30:00,96.52,96.6,96.49,96.53,64175.0,78.2113,78.2761,78.187,78.2194,64175.0
2016-06-15 15:35:00,96.5,96.51,96.28,96.28,26747.0,78.1951,78.2032,78.0168,78.0168,26747.0
2016-06-15 15:40:00,96.29,96.31,96.11,96.12,15495.0,78.0249,78.0411,77.8791,77.8872,15495.0
2016-06-15 15:45:00,96.1,96.1,96.01,96.05,19501.0,77.871,77.871,77.798,77.8305,19501.0
2016-06-15 15:50:00,96.05,96.06,95.96,95.99,31985.0,77.8305,77.8386,77.7575,77.7818,31985.0
2016-06-15 15:55:00,95.99,96.13,95.96,96.05,59333.0,77.7818,77.8953,77.7575,77.8305,59333.0
2016-06-16 09:30:00,96.07,96.25,95.77,96.2,21463.0,77.8467,77.9925,77.6036,77.952,21463.0
2016-06-16 09:35:00,96.31,96.58,96.31,96.47,6351.0,78.0411,78.2599,78.0411,78.1708,6351.0
2016-06-16 09:40:00,96.45,96.46,96.13,96.25,13328.0,78.1546,78.1627,77.8953,77.9925,13328.0
2016-06-16 09:45:00,96.23,96.32,95.77,95.99,15785.0,77.9763,78.0492,77.6036,77.7818,15785.0
2016-06-16 09:50:00,95.98,96.06,95.86,96.0,4329.0,77.7737,77.8386,77.6765,77.7899,4329.0
2016-06-16 09:55:00,96.09,96.2,95.96,96.15,8234.0,77.8629,77.952,77.7575,77.9115,8234.0
2016-06-16 10:00:00,96.13,96.13,95.86,95.86,9777.0,77.8953,77.8953,77.6765,77.6765,9777.0
2016-06-16 10:05:00,95.91,96.19,95.88,96.06,6516.0,77.717,77.9439,77.6927,77.8386,6516.0
2016-06-16 10:10:00,96.1,96.15,95.91,95.91,11722.0,77.871,77.9115,77.717,77.717,11722.0
2016-06-16 10:15:00,95.92,96.07,95.88,95.99,4935.0,77.7251,77.8467,77.6927,77.7818,4935.0
2016-06-16 10:20:00,96.0,96.09,95.95,95.99,10299.0,77.7899,77.8629,77.7494,77.7818,10299.0
2016-06-16 10:25:00,95.98,96.1,95.9,96.02,7357.0,77.7737,77.871,77.7089,77.8061,7357.0
2016-06-16 10:30:00,96.03,96.14,95.98,96.06,10506.0,77.8142,77.9034,77.7737,77.8386,10506.0
2016-06-16 10:35:00,96.09,96.14,96.0,96.01,11083.0,77.8629,77.9034,77.7899,77.798,11083.0
2016-06-16 10:40:00,95.99,96.06,95.96,96.02,23485.0,77.7818,77.8386,77.7575,77.8061,23485.0
2016-06-16 10:45:00,96.03,96.05,95.93,96.01,44468.0,77.8142,77.8305,77.7332,77.798,44468.0
2016-06-16 10:50:00,96.01,96.08,95.98,96.08,8701.0,77.798,77.8548,77.7737,77.8548,8701.0
2016-06-16 10:55:00,96.08,96.08,96.0,96.05,14250.0,77.8548,77.8548,77.7899,77.8305,14250.0
2016-06-16 11:00:00,96.02,96.15,95.99,96.15,7499.0,77.8061,77.9115,77.7818,77.9115,7499.0
2016-06-16 11:05:00,96.15,96.15,96.09,96.09,11616.0,77.9115,77.9115,77.8629,77.8629,11616.0
2016-06-16 11:10:00,96.07,96.26,96.05,96.2,69555.0,77.8467,78.0006,77.8305,77.952,69555.0
2016-06-16 11:15:00,96.22,96.26,96.11,96.15,10348.0,77.9682,78.0006,77.8791,77.9115,10348.0
2016-06-16 11:20:00,96.17,96.23,96.05,96.12,8101.0,77.9277,77.9763,77.8305,77.8872,8101.0
2016-06-16 11:25:00,96.13,96.21,96.1,96.18,17980.0,77.8953,77.9601,77.871,77.9358,17980.0
2016-06-16 11:30:00,96.21,96.24,96.1,96.12,34562.0,77.9601,77.9844,77.871,77.8872,34562.0
2016-06-16 11:35:00,96.14,96.17,96.12,96.14,8148.0,77.9034,77.9277,77.8872,77.9034,8148.0
2016-06-16 11:40:00,96.14,96.19,96.1,96.17,27157.0,77.9034,77.9439,77.871,77.9277,27157.0
2016-06-16 11:45:00,96.17,96.24,96.15,96.24,10432.0,77.9277,77.9844,77.9115,77.9844,10432.0
2016-06-16 11:50:00,96.23,96.23,96.11,96.19,13593.0,77.9763,77.9763,77.8791,77.9439,13593.0
2016-06-16 11:55:00,96.19,96.2,96.11,96.11,7087.0,77.9439,77.952,77.8791,77.8791,7087.0
2016-06-16 12:00:00,96.11,96.15,96.04,96.05,35711.0,77.8791,77.9115,77.8223,77.8305,35711.0
2016-06-16 12:05:00,96.05,96.1,95.98,96.08,36105.0,77.8305,77.871,77.7737,77.8548,36105.0
2016-06-16 12:10:00,96.05,96.17,95.99,96.17,13303.0,77.8305,77.9277,77.7818,77.9277,13303.0
2016-06-16 12:15:00,96.17,96.19,96.11,96.11,10636.0,77.9277,77.9439,77.8791,77.8791,10636.0
2016-06-16 12:20:00,96.15,96.34,96.13,96.33,7811.0,77.9115,78.0654,77.8953,78.0573,7811.0
2016-06-16 12:25:00,96.36,96.48,96.25,96.43,4023.0,78.0816,78.1789,77.9925,78.1384,4023.0
2016-06-16 12:30:00,96.46,96.46,96.33,96.41,4915.0,78.1627,78.1627,78.0573,78.1222,4915.0
2016-06-16 12:35:00,96.42,96.45,96.33,96.35,26294.0,78.1303,78.1546,78.0573,78.0735,26294.0
2016-06-16 12:40:00,96.35,96.64,96.35,96.62,5557.0,78.0735,78.3085,78.0735,78.2923,5557.0
2016-06-16 12:45:00,96.61,96.62,96.48,96.5,3232.0,78.2842,78.2923,78.1789,78.1951,3232.0
2016-06-16 12:50:00,96.51,96.51,96.3,96.36,8225.0,78.2032,78.2032,78.033,78.0816,8225.0
2016-06-16 12:55:00,96.42,96.42,96.34,96.36,4120.0,78.1303,78.1303,78.0654,78.0816,4120.0
2016-06-16 13:00:00,96.39,96.48,96.36,96.41,4585.0,78.106,78.1789,78.0816,78.1222,4585.0
2016-06-16 13:05:00,96.37,96.38,96.28,96.33,6060.0,78.0898,78.0979,78.0168,78.0573,6060.0
2016-06-16 13:10:00,96.35,96.51,96.34,96.42,23397.0,78.0735,78.2032,78.0654,78.1303,23397.0
2016-06-16 13:15:00,96.4,96.45,96.35,96.45,3000.0,78.1141,78.1546,78.0735,78.1546,3000.0
2016-06-16 13:20:00,96.44,96.44,96.29,96.29,11167.0,78.1465,78.1465,78.0249,78.0249,11167.0
2016-06-16 13:25:00,96.34,96.45,96.29,96.34,4215.0,78.0654,78.1546,78.0249,78.0654,4215.0
2016-06-16 13:30:00,96.37,96.4,96.19,96.23,14730.0,78.0898,78.1141,77.9439,77.9763,14730.0
2016-06-16 13:35:00,96.24,96.38,96.22,96.37,4351.0,77.9844,78.0979,77.9682,78.0898,4351.0
2016-06-16 13:40:00,96.34,96.38,96.31,96.35,5400.0,78.0654,78.0979,78.0411,78.0735,5400.0
2016-06-16 13:45:00,96.34,96.38,96.22,96.27,7862.0,78.0654,78.0979,77.9682,78.0087,7862.0
2016-06-16 13:50:00,96.33,96.35,96.24,96.31,5596.0,78.0573,78.0735,77.9844,78.0411,5596.0
2016-06-16 13:55:00,96.36,96.37,96.23,96.3,9342.0,78.0816,78.0898,77.9763,78.033,9342.0
2016-06-16 14:00:00,96.3,96.48,96.3,96.42,11548.0,78.033,78.1789,78.033,78.1303,11548.0
2016-06-16 14:05:00,96.44,96.49,96.39,96.49,6958.0,78.1465,78.187,78.106,78.187,6958.0
2016-06-16 14:10:00,96.49,96.58,96.44,96.53,18214.0,78.187,78.2599,78.1465,78.2194,18214.0
2016-06-16 14:15:00,96.54,96.62,96.51,96.57,8850.0,78.2275,78.2923,78.2032,78.2518,8850.0
2016-06-16 14:20:00,96.57,96.64,96.5,96.59,9387.0,78.2518,78.3085,78.1951,78.268,9387.0
2016-06-16 14:25:00,96.57,96.62,96.56,96.6,5000.0,78.2518,78.2923,78.2437,78.2761,5000.0
2016-06-16 14:30:00,96.61,96.65,96.56,96.58,6081.0,78.2842,78.3166,78.2437,78.2599,6081.0
2016-06-16 14:35:00,96.61,96.62,96.54,96.55,6855.0,78.2842,78.2923,78.2275,78.2356,6855.0
2016-06-16 14:40:00,96.55,96.6,96.53,96.6,16183.0,78.2356,78.2761,78.2194,78.2761,16183.0
2016-06-16 14:45:00,96.6,96.68,96.59,96.68,9065.0,78.2761,78.3409,78.268,78.3409,9065.0
2016-06-16 14:50:00,96.67,96.77,96.6,96.77,46440.0,78.3328,78.4139,78.2761,78.4139,46440.0
2016-06-16 14:55:00,96.74,96.75,96.6,96.63,8078.0,78.3896,78.3977,78.2761,78.3004,8078.0
2016-06-16 15:00:00,96.63,96.66,96.6,96.61,10808.0,78.3004,78.3247,78.2761,78.2842,10808.0
2016-06-16 15:05:00,96.61,96.69,96.6,96.69,7877.0,78.2842,78.3491,78.2761,78.3491,7877.0
2016-06-16 15:10:00,96.69,96.72,96.65,96.71,8916.0,78.3491,78.3734,78.3166,78.3653,8916.0
2016-06-16 15:15:00,96.7,96.75,96.67,96.7,13725.0,78.3572,78.3977,78.3328,78.3572,13725.0
2016-06-16 15:20:00,96.71,96.74,96.58,96.71,8987.0,78.3653,78.3896,78.2599,78.3653,8987.0
2016-06-16 15:25:00,96.69,96.72,96.63,96.66,14964.0,78.3491,78.3734,78.3004,78.3247,14964.0
2016-06-16 15:30:00,96.68,96.71,96.63,96.68,18360.0,78.3409,78.3653,78.3004,78.3409,18360.0
2016-06-16 15:35:00,96.67,96.7,96.61,96.67,15281.0,78.3328,78.3572,78.2842,78.3328,15281.0
2016-06-16 15:40:00,96.7,96.8,96.65,96.79,18883.0,78.3572,78.4382,78.3166,78.4301,18883.0
2016-06-16 15:45:00,96.77,96.81,96.73,96.79,17169.0,78.4139,78.4463,78.3815,78.4301,17169.0
2016-06-16 15:50:00,96.79,96.81,96.73,96.78,34904.0,78.4301,78.4463,78.3815,78.422,34904.0
2016-06-16 15:55:00,96.78,96.85,96.72,96.78,50414.0,78.422,78.4787,78.3734,78.422,50414.0
2016-06-17 09:30:00,96.63,96.74,96.12,96.14,98136.0,78.3004,78.3896,77.8872,77.9034,98136.0
2016-06-17 09:35:00,96.13,96.27,95.7,96.06,23882.0,77.8953,78.0087,77.5468,77.8386,23882.0
2016-06-17 09:40:00,96.0,96.3,95.99,96.06,10933.0,77.7899,78.033,77.7818,77.8386,10933.0
2016-06-17 09:45:00,96.02,96.02,95.69,95.86,12593.0,77.8061,77.8061,77.5387,77.6765,12593.0
2016-06-17 09:50:00,95.83,95.88,95.73,95.73,9087.0,77.6522,77.6927,77.5712,77.5712,9087.0
2016-06-17 09:55:00,95.79,95.87,95.77,95.81,9594.0,77.6198,77.6846,77.6036,77.636,9594.0
2016-06-17 10:00:00,95.82,95.85,95.71,95.78,13092.0,77.6441,77.6684,77.5549,77.6117,13092.0
2016-06-17 10:05:00,95.77,95.84,95.7,95.78,7600.0,77.6036,77.6603,77.5468,77.6117,7600.0
2016-06-17 10:10:00,95.78,95.98,95.78,95.98,22539.0,77.6117,77.7737,77.6117,77.7737,22539.0
2016-06-17 10:15:00,96.0,96.06,95.99,96.0,15165.0,77.7899,77.8386,77.7818,77.7899,15165.0
2016-06-17 10:20:00,96.03,96.09,95.99,96.0,15876.0,77.8142,77.8629,77.7818,77.7899,15876.0
2016-06-17 10:25:00,96.0,96.06,95.96,96.06,15443.0,77.7899,77.8386,77.7575,77.8386,15443.0
2016-06-17 10:30:00,96.07,96.11,95.81,95.81,11797.0,77.8467,77.8791,77.636,77.636,11797.0
2016-06-17 10:35:00,95.78,95.9,95.76,95.88,15438.0,77.6117,77.7089,77.5955,77.6927,15438.0
2016-06-17 10:40:00,95.88,96.0,95.87,95.98,17551.0,77.6927,77.7899,77.6846,77.7737,17551.0
2016-06-17 10:45:00,95.98,95.99,95.94,95.96,1025.0,77.7737,77.7818,77.7413,77.7575,1025.0
2016-06-17 10:50:00,95.93,95.93,95.8,95.82,7919.0,77.7332,77.7332,77.6279,77.6441,7919.0
2016-06-17 10:55:00,95.82,95.83,95.76,95.78,5329.0,77.6441,77.6522,77.5955,77.6117,5329.0
2016-06-17 11:00:00,95.78,95.79,95.7,95.72,4184.0,77.6117,77.6198,77.5468,77.563,4184.0
2016-06-17 11:05:00,95.73,95.73,95.57,95.58,10142.0,77.5712,77.5712,77.4415,77.4496,10142.0
2016-06-17 11:10:00,95.57,95.68,95.54,95.65,9352.0,77.4415,77.5306,77.4172,77.5063,9352.0
2016-06-17 11:15:00,95.67,95.71,95.63,95.7,8400.0,77.5225,77.5549,77.4901,77.5468,8400.0
2016-06-17 11:20:00,95.7,95.72,95.58,95.69,11288.0,77.5468,77.563,77.4496,77.5387,11288.0
2016-06-17 11:25:00,95.66,95.7,95.57,95.59,5109.0,77.5144,77.5468,77.4415,77.4577,5109.0
2016-06-17 11:30:00,95.59,95.71,95.58,95.69,6842.0,77.4577,77.5549,77.4496,77.5387,6842.0
2016-06-17 11:35:00,95.69,95.72,95.62,95.63,7079.0,77.5387,77.563,77.482,77.4901,7079.0
2016-06-17 11:40:00,95.64,95.7,95.59,95.7,4087.0,77.4982,77.5468,77.4577,77.5468,4087.0
2016-06-17 11:45:00,95.69,95.73,95.66,95.69,5750.0,77.5387,77.5712,77.5144,77.5387,5750.0
2016-06-17 11:50:00,95.7,95.71,95.68,95.7,5774.0,77.5468,77.5549,77.5306,77.5468,5774.0
2016-06-17 11:55:00,95.68,95.74,95.68,95.73,14174.0,77.5306,77.5793,77.5306,77.5712,14174.0
2016-06-17 12:00:00,95.73,95.99,95.73,95.95,10982.0,77.5712,77.7818,77.5712,77.7494,10982.0
2016-06-17 12:05:00,95.94,96.1,95.94,96.1,4438.0,77.7413,77.871,77.7413,77.871,4438.0
2016-06-17 12:10:00,96.14,96.16,96.11,96.15,4196.0,77.9034,77.9196,77.8791,77.9115,4196.0
2016-06-17 12:15:00,96.19,96.23,96.15,96.23,4461.0,77.9439,77.9763,77.9115,77.9763,4461.0
2016-06-17 12:20:00,96.25,96.33,96.25,96.3,8381.0,77.9925,78.0573,77.9925,78.033,8381.0
2016-06-17 12:25:00,96.3,96.34,96.3,96.31,2700.0,78.033,78.0654,78.033,78.0411,2700.0
2016-06-17 12:30:00,96.33,96.35,96.31,96.32,7752.0,78.0573,78.0735,78.0411,78.0492,7752.0
2016-06-17 12:35:00,96.31,96.37,96.29,96.29,7037.0,78.0411,78.0898,78.0249,78.0249,7037.0
2016-06-17 12:40:00,96.27,96.38,96.26,96.38,4022.0,78.0087,78.0979,78.0006,78.0979,4022.0
2016-06-17 12:45:00,96.38,96.39,96.34,96.34,4764.0,78.0979,78.106,78.0654,78.0654,4764.0
2016-06-17 12:50:00,96.36,96.42,96.36,96.38,2697.0,78.0816,78.1303,78.0816,78.0979,2697.0
2016-06-17 12:55:00,96.36,96.38,96.35,96.36,3000.0,78.0816,78.0979,78.0735,78.0816,3000.0
2016-06-17 13:00:00,96.36,96.39,96.28,96.28,5064.0,78.0816,78.106,78.0168,78.0168,5064.0
2016-06-17 13:05:00,96.27,96.38,96.27,96.38,5153.0,78.0087,78.0979,78.0087,78.0979,5153.0
2016-06-17 13:10:00,96.37,96.38,96.29,96.38,5250.0,78.0898,78.0979,78.0249,78.0979,5250.0
2016-06-17 13:15:00,96.4,96.43,96.4,96.4,2205.0,78.1141,78.1384,78.1141,78.1141,2205.0
2016-06-17 13:20:00,96.4,96.44,96.4,96.4,2250.0,78.1141,78.1465,78.1141,78.1141,2250.0
2016-06-17 13:25:00,96.42,96.49,96.41,96.41,2128.0,78.1303,78.187,78.1222,78.1222,2128.0
2016-06-17 13:30:00,96.38,96.41,96.35,96.38,4752.0,78.0979,78.1222,78.0735,78.0979,4752.0
2016-06-17 13:35:00,96.38,96.39,96.3,96.33,2881.0,78.0979,78.106,78.033,78.0573,2881.0
2016-06-17 13:40:00,96.35,96.36,96.33,96.35,1500.0,78.0735,78.0816,78.0573,78.0735,1500.0
2016-06-17 13:45:00,96.37,96.44,96.37,96.42,5545.0,78.0898,78.1465,78.0898,78.1303,5545.0
2016-06-17 13:50:00,96.43,96.44,96.38,96.38,4582.0,78.1384,78.1465,78.0979,78.0979,4582.0
2016-06-17 13:55:00,96.4,96.41,96.34,96.36,13836.0,78.1141,78.1222,78.0654,78.0816,13836.0
2016-06-17 14:00:00,96.36,96.43,96.35,96.41,9582.0,78.0816,78.1384,78.0735,78.1222,9582.0
2016-06-17 14:05:00,96.41,96.42,96.36,96.4,10290.0,78.1222,78.1303,78.0816,78.1141,10290.0
2016-06-17 14:10:00,96.43,96.56,96.43,96.51,7289.0,78.1384,78.2437,78.1384,78.2032,7289.0
2016-06-17 14:15:00,96.52,96.58,96.51,96.52,10034.0,78.2113,78.2599,78.2032,78.2113,10034.0
2016-06-17 14:20:00,96.51,96.65,96.51,96.62,11050.0,78.2032,78.3166,78.2032,78.2923,11050.0
2016-06-17 14:25:00,96.62,96.64,96.58,96.62,2688.0,78.2923,78.3085,78.2599,78.2923,2688.0
2016-06-17 14:30:00,96.62,96.78,96.62,96.77,6118.0,78.2923,78.422,78.2923,78.4139,6118.0
2016-06-17 14:35:00,96.75,96.8,96.72,96.75,17717.0,78.3977,78.4382,78.3734,78.3977,17717.0
2016-06-17 14:40:00,96.76,96.82,96.72,96.77,12957.0,78.4058,78.4544,78.3734,78.4139,12957.0
2016-06-17 14:45:00,96.77,96.85,96.76,96.84,8831.0,78.4139,78.4787,78.4058,78.4706,8831.0
2016-06-17 14:50:00,96.83,96.86,96.78,96.8,10982.0,78.4625,78.4868,78.422,78.4382,10982.0
2016-06-17 14:55:00,96.8,96.86,96.8,96.81,10826.0,78.4382,78.4868,78.4382,78.4463,10826.0
2016-06-17 15:00:00,96.83,96.87,96.8,96.84,14460.0,78.4625,78.4949,78.4382,78.4706,14460.0
2016-06-17 15:05:00,96.83,96.83,96.77,96.79,11517.0,78.4625,78.4625,78.4139,78.4301,11517.0
2016-06-17 15:10:00,96.79,96.86,96.79,96.84,19110.0,78.4301,78.4868,78.4301,78.4706,19110.0
2016-06-17 15:15:00,96.82,96.85,96.75,96.81,11695.0,78.4544,78.4787,78.3977,78.4463,11695.0
2016-06-17 15:20:00,96.8,96.86,96.79,96.8,26739.0,78.4382,78.4868,78.4301,78.4382,26739.0
2016-06-17 15:25:00,96.82,96.84,96.77,96.83,20841.0,78.4544,78.4706,78.4139,78.4625,20841.0
2016-06-17 15:30:00,96.82,96.91,96.76,96.89,27228.0,78.4544,78.5273,78.4058,78.5111,27228.0
2016-06-17 15:35:00,96.9,96.94,96.86,96.9,37923.0,78.5192,78.5516,78.4868,78.5192,37923.0
2016-06-17 15:40:00,96.89,96.9,96.85,96.89,41960.0,78.5111,78.5192,78.4787,78.5111,41960.0
2016-06-17 15:45:00,96.9,97.05,96.9,97.04,91229.0,78.5192,78.6408,78.5192,78.6327,91229.0
2016-06-17 15:50:00,97.05,97.05,96.99,97.0,79552.0,78.6408,78.6408,78.5921,78.6002,79552.0
2016-06-17 15:55:00,97.02,97.15,97.0,97.1,304040.0,78.6165,78.7218,78.6002,78.6813,304040.0
2016-06-20 09:30:00,97.05,97.63,97.05,97.4,21279.0,78.6408,79.1107,78.6408,78.9244,21279.0
2016-06-20 09:35:00,97.41,97.75,97.41,97.58,4995.0,78.9325,79.208,78.9325,79.0702,4995.0
2016-06-20 09:40:00,97.57,97.58,97.27,97.39,6360.0,79.0621,79.0702,78.819,78.9163,6360.0
2016-06-20 09:45:00,97.42,97.53,97.35,97.41,7144.0,78.9406,79.0297,78.8839,78.9325,7144.0
2016-06-20 09:50:00,97.39,97.42,97.24,97.28,8173.0,78.9163,78.9406,78.7947,78.8271,8173.0
2016-06-20 09:55:00,97.27,97.3,97.11,97.21,12860.0,78.819,78.8433,78.6894,78.7704,12860.0
2016-06-20 10:00:00,97.24,97.26,97.1,97.1,12695.0,78.7947,78.8109,78.6813,78.6813,12695.0
2016-06-20 10:05:00,97.16,97.29,97.15,97.2,7827.0,78.7299,78.8352,78.7218,78.7623,7827.0
2016-06-20 10:10:00,97.2,97.22,97.0,97.1,13916.0,78.7623,78.7785,78.6002,78.6813,13916.0
2016-06-20 10:15:00,97.11,97.11,96.94,96.97,15258.0,78.6894,78.6894,78.5516,78.5759,15258.0
2016-06-20 10:20:00,96.97,96.97,96.87,96.88,11043.0,78.5759,78.5759,78.4949,78.503,11043.0
2016-06-20 10:25:00,96.88,96.95,96.79,96.8,13975.0,78.503,78.5597,78.4301,78.4382,13975.0
2016-06-20 10:30:00,96.87,96.91,96.67,96.69,12848.0,78.4949,78.5273,78.3328,78.3491,12848.0
2016-06-20 10:35:00,96.69,96.79,96.63,96.79,11459.0,78.3491,78.4301,78.3004,78.4301,11459.0
2016-06-20 10:40:00,96.76,96.93,96.71,96.9,22687.0,78.4058,78.5435,78.3653,78.5192,22687.0
2016-06-20 10:45:00,96.91,96.99,96.9,96.95,9156.0,78.5273,78.5921,78.5192,78.5597,9156.0
2016-06-20 10:50:00,96.92,97.03,96.91,97.02,23468.0,78.5354,78.6246,78.5273,78.6165,23468.0
2016-06-20 10:55:00,97.01,97.08,97.0,97.05,9580.0,78.6084,78.6651,78.6002,78.6408,9580.0
2016-06-20 11:00:00,97.05,97.16,97.0,97.01,9915.0,78.6408,78.7299,78.6002,78.6084,9915.0
2016-06-20 11:05:00,97.01,97.09,97.0,97.08,9665.0,78.6084,78.6732,78.6002,78.6651,9665.0
2016-06-20 11:10:00,97.08,97.09,97.03,97.03,11796.0,78.6651,78.6732,78.6246,78.6246,11796.0
2016-06-20 11:15:00,97.06,97.07,96.98,97.02,15669.0,78.6489,78.657,78.584,78.6165,15669.0
2016-06-20 11:20:00,97.02,97.13,97.02,97.1,12999.0,78.6165,78.7056,78.6165,78.6813,12999.0
2016-06-20 11:25:00,97.11,97.24,97.05,97.23,17383.0,78.6894,78.7947,78.6408,78.7866,17383.0
2016-06-20 11:30:00,97.25,97.25,97.16,97.23,11558.0,78.8028,78.8028,78.7299,78.7866,11558.0
2016-06-20 11:35:00,97.24,97.34,97.21,97.31,10739.0,78.7947,78.8758,78.7704,78.8514,10739.0
2016-06-20 11:40:00,97.32,97.35,97.3,97.32,6859.0,78.8595,78.8839,78.8433,78.8595,6859.0
2016-06-20 11:45:00,97.33,97.35,97.13,97.13,8621.0,78.8677,78.8839,78.7056,78.7056,8621.0
2016-06-20 11:50:00,97.15,97.28,97.15,97.22,12057.0,78.7218,78.8271,78.7218,78.7785,12057.0
2016-06-20 11:55:00,97.22,97.25,97.15,97.15,7200.0,78.7785,78.8028,78.7218,78.7218,7200.0
2016-06-20 12:00:00,97.17,97.17,97.06,97.09,10153.0,78.738,78.738,78.6489,78.6732,10153.0
2016-06-20 12:05:00,97.08,97.09,97.0,97.05,15309.0,78.6651,78.6732,78.6002,78.6408,15309.0
2016-06-20 12:10:00,97.04,97.04,96.89,96.96,10671.0,78.6327,78.6327,78.5111,78.5678,10671.0
2016-06-20 12:15:00,96.96,96.96,96.85,96.91,6740.0,78.5678,78.5678,78.4787,78.5273,6740.0
2016-06-20 12:20:00,96.89,96.91,96.8,96.81,8098.0,78.5111,78.5273,78.4382,78.4463,8098.0
2016-06-20 12:25:00,96.8,96.82,96.75,96.8,7174.0,78.4382,78.4544,78.3977,78.4382,7174.0
2016-06-20 12:30:00,96.81,96.95,96.81,96.95,7857.0,78.4463,78.5597,78.4463,78.5597,7857.0
2016-06-20 12:35:00,96.96,97.01,96.96,96.99,6118.0,78.5678,78.6084,78.5678,78.5921,6118.0
2016-06-20 12:40:00,97.0,97.08,97.0,97.0,10566.0,78.6002,78.6651,78.6002,78.6002,10566.0
2016-06-20 12:45:00,97.01,97.06,96.97,97.0,6972.0,78.6084,78.6489,78.5759,78.6002,6972.0
2016-06-20 12:50:00,96.99,97.02,96.98,96.99,4028.0,78.5921,78.6165,78.584,78.5921,4028.0
2016-06-20 12:55:00,97.03,97.07,96.97,97.05,6530.0,78.6246,78.657,78.5759,78.6408,6530.0
2016-06-20 13:00:00,97.04,97.1,97.01,97.08,11886.0,78.6327,78.6813,78.6084,78.6651,11886.0
2016-06-20 13:05:00,97.07,97.07,97.02,97.04,7135.0,78.657,78.657,78.6165,78.6327,7135.0
2016-06-20 13:10:00,97.04,97.06,96.93,96.93,9105.0,78.6327,78.6489,78.5435,78.5435,9105.0
2016-06-20 13:15:00,96.91,97.0,96.9,96.99,7911.0,78.5273,78.6002,78.5192,78.5921,7911.0
2016-06-20 13:20:00,96.98,96.98,96.92,96.95,5091.0,78.584,78.584,78.5354,78.5597,5091.0
2016-06-20 13:25:00,96.95,96.95,96.86,96.88,5751.0,78.5597,78.5597,78.4868,78.503,5751.0
2016-06-20 13:30:00,96.88,96.91,96.85,96.86,6328.0,78.503,78.5273,78.4787,78.4868,6328.0
2016-06-20 13:35:00,96.85,96.91,96.81,96.84,11513.0,78.4787,78.5273,78.4463,78.4706,11513.0
2016-06-20 13:40:00,96.83,96.84,96.8,96.82,7608.0,78.4625,78.4706,78.4382,78.4544,7608.0
2016-06-20 13:45:00,96.8,96.94,96.79,96.93,9395.0,78.4382,78.5516,78.4301,78.5435,9395.0
2016-06-20 13:50:00,96.94,97.02,96.94,97.0,23949.0,78.5516,78.6165,78.5516,78.6002,23949.0
2016-06-20 13:55:00,96.98,96.99,96.94,96.98,5732.0,78.584,78.5921,78.5516,78.584,5732.0
2016-06-20 14:00:00,96.98,97.02,96.87,96.87,14552.0,78.584,78.6165,78.4949,78.4949,14552.0
2016-06-20 14:05:00,96.87,96.9,96.79,96.9,5931.0,78.4949,78.5192,78.4301,78.5192,5931.0
2016-06-20 14:10:00,96.89,97.0,96.85,96.98,21248.0,78.5111,78.6002,78.4787,78.584,21248.0
2016-06-20 14:15:00,96.98,97.0,96.91,96.95,11408.0,78.584,78.6002,78.5273,78.5597,11408.0
2016-06-20 14:20:00,96.95,96.96,96.86,96.91,7436.0,78.5597,78.5678,78.4868,78.5273,7436.0
2016-06-20 14:25:00,96.91,96.91,96.78,96.85,7168.0,78.5273,78.5273,78.422,78.4787,7168.0
2016-06-20 14:30:00,96.85,96.86,96.8,96.83,8500.0,78.4787,78.4868,78.4382,78.4625,8500.0
2016-06-20 14:35:00,96.84,96.85,96.8,96.83,10637.0,78.4706,78.4787,78.4382,78.4625,10637.0
2016-06-20 14:40:00,96.85,96.93,96.8,96.89,25988.0,78.4787,78.5435,78.4382,78.5111,25988.0
2016-06-20 14:45:00,96.9,96.98,96.89,96.93,8789.0,78.5192,78.584,78.5111,78.5435,8789.0
2016-06-20 14:50:00,96.93,96.95,96.89,96.89,6968.0,78.5435,78.5597,78.5111,78.5111,6968.0
2016-06-20 14:55:00,96.89,96.91,96.87,96.9,4652.0,78.5111,78.5273,78.4949,78.5192,4652.0
2016-06-20 15:00:00,96.91,96.92,96.87,96.92,11750.0,78.5273,78.5354,78.4949,78.5354,11750.0
2016-06-20 15:05:00,96.92,96.93,96.84,96.87,9493.0,78.5354,78.5435,78.4706,78.4949,9493.0
2016-06-20 15:10:00,96.88,96.88,96.79,96.81,8576.0,78.503,78.503,78.4301,78.4463,8576.0
2016-06-20 15:15:00,96.8,96.81,96.68,96.7,18892.0,78.4382,78.4463,78.3409,78.3572,18892.0
2016-06-20 15:20:00,96.7,96.8,96.7,96.8,8641.0,78.3572,78.4382,78.3572,78.4382,8641.0
2016-06-20 15:25:00,96.8,96.81,96.75,96.79,15396.0,78.4382,78.4463,78.3977,78.4301,15396.0
2016-06-20 15:30:00,96.79,96.84,96.79,96.82,10405.0,78.4301,78.4706,78.4301,78.4544,10405.0
2016-06-20 15:35:00,96.82,96.89,96.82,96.86,18091.0,78.4544,78.5111,78.4544,78.4868,18091.0
2016-06-20 15:40:00,96.85,96.86,96.81,96.86,20479.0,78.4787,78.4868,78.4463,78.4868,20479.0
2016-06-20 15:45:00,96.86,96.88,96.75,96.75,28917.0,78.4868,78.503,78.3977,78.3977,28917.0
2016-06-20 15:50:00,96.74,96.74,96.64,96.66,18626.0,78.3896,78.3896,78.3085,78.3247,18626.0
2016-06-20 15:55:00,96.66,96.72,96.58,96.63,89907.0,78.3247,78.3734,78.2599,78.3004,89907.0
2016-06-21 09:30:00,96.95,97.35,96.9,96.93,14949.0,78.5597,78.8839,78.5192,78.5435,14949.0
2016-06-21 09:35:00,96.89,97.41,96.89,97.3,6103.0,78.5111,78.9325,78.5111,78.8433,6103.0
2016-06-21 09:40:00,97.3,97.3,96.96,96.96,4500.0,78.8433,78.8433,78.5678,78.5678,4500.0
2016-06-21 09:45:00,96.95,97.08,96.91,97.04,7517.0,78.5597,78.6651,78.5273,78.6327,7517.0
2016-06-21 09:50:00,97.04,97.16,96.98,97.04,5922.0,78.6327,78.7299,78.584,78.6327,5922.0
2016-06-21 09:55:00,97.02,97.06,96.94,96.94,8162.0,78.6165,78.6489,78.5516,78.5516,8162.0
2016-06-21 10:00:00,96.93,97.19,96.92,97.16,11050.0,78.5435,78.7542,78.5354,78.7299,11050.0
2016-06-21 10:05:00,97.13,97.29,97.13,97.23,5181.0,78.7056,78.8352,78.7056,78.7866,5181.0
2016-06-21 10:10:00,97.22,97.35,97.17,97.17,5876.0,78.7785,78.8839,78.738,78.738,5876.0
2016-06-21 10:15:00,97.18,97.21,97.07,97.1,5700.0,78.7461,78.7704,78.657,78.6813,5700.0
2016-06-21 10:20:00,97.07,97.09,96.99,97.04,7746.0,78.657,78.6732,78.5921,78.6327,7746.0
2016-06-21 10:25:00,97.05,97.06,96.94,97.04,13702.0,78.6408,78.6489,78.5516,78.6327,13702.0
2016-06-21 10:30:00,97.04,97.07,96.98,96.99,7370.0,78.6327,78.657,78.584,78.5921,7370.0
2016-06-21 10:35:00,96.99,97.03,96.95,96.99,10412.0,78.5921,78.6246,78.5597,78.5921,10412.0
2016-06-21 10:40:00,97.0,97.05,96.98,97.05,8995.0,78.6002,78.6408,78.584,78.6408,8995.0
2016-06-21 10:45:00,97.08,97.08,96.92,96.92,6034.0,78.6651,78.6651,78.5354,78.5354,6034.0
2016-06-21 10:50:00,96.95,96.95,96.84,96.84,4031.0,78.5597,78.5597,78.4706,78.4706,4031.0
2016-06-21 10:55:00,96.83,96.84,96.79,96.83,7250.0,78.4625,78.4706,78.4301,78.4625,7250.0
2016-06-21 11:00:00,96.83,96.98,96.83,96.96,10673.0,78.4625,78.584,78.4625,78.5678,10673.0
2016-06-21 11:05:00,96.97,97.05,96.95,97.01,7760.0,78.5759,78.6408,78.5597,78.6084,7760.0
2016-06-21 11:10:00,96.99,97.05,96.96,97.03,4869.0,78.5921,78.6408,78.5678,78.6246,4869.0
2016-06-21 11:15:00,97.05,97.12,97.03,97.03,3614.0,78.6408,78.6975,78.6246,78.6246,3614.0
2016-06-21 11:20:00,97.03,97.03,96.94,96.94,4475.0,78.6246,78.6246,78.5516,78.5516,4475.0
2016-06-21 11:25:00,96.97,97.01,96.95,96.99,5376.0,78.5759,78.6084,78.5597,78.5921,5376.0
2016-06-21 11:30:00,96.99,97.05,96.96,96.96,6300.0,78.5921,78.6408,78.5678,78.5678,6300.0
2016-06-21 11:35:00,97.0,97.02,96.98,97.0,2703.0,78.6002,78.6165,78.584,78.6002,2703.0
2016-06-21 11:40:00,97.0,97.04,97.0,97.01,5248.0,78.6002,78.6327,78.6002,78.6084,5248.0
2016-06-21 11:45:00,97.01,97.11,97.0,97.09,3785.0,78.6084,78.6894,78.6002,78.6732,3785.0
2016-06-21 11:50:00,97.12,97.17,97.07,97.15,2249.0,78.6975,78.738,78.657,78.7218,2249.0
2016-06-21 11:55:00,97.15,97.15,97.06,97.06,4666.0,78.7218,78.7218,78.6489,78.6489,4666.0
2016-06-21 12:00:00,97.07,97.08,97.04,97.06,5203.0,78.657,78.6651,78.6327,78.6489,5203.0
2016-06-21 12:05:00,97.06,97.16,97.04,97.13,4751.0,78.6489,78.7299,78.6327,78.7056,4751.0
2016-06-21 12:10:00,97.13,97.15,97.07,97.1,6333.0,78.7056,78.7218,78.657,78.6813,6333.0
2016-06-21 12:15:00,97.07,97.15,97.07,97.09,4611.0,78.657,78.7218,78.657,78.6732,4611.0
2016-06-21 12:20:00,97.09,97.11,97.07,97.09,2860.0,78.6732,78.6894,78.657,78.6732,2860.0
2016-06-21 12:25:00,97.09,97.14,97.08,97.1,3709.0,78.6732,78.7137,78.6651,78.6813,3709.0
2016-06-21 12:30:00,97.09,97.2,97.07,97.2,2446.0,78.6732,78.7623,78.657,78.7623,2446.0
2016-06-21 12:35:00,97.19,97.2,97.16,97.16,5200.0,78.7542,78.7623,78.7299,78.7299,5200.0
2016-06-21 12:40:00,97.15,97.2,97.12,97.2,4928.0,78.7218,78.7623,78.6975,78.7623,4928.0
2016-06-21 12:45:00,97.2,97.26,97.2,97.2,5496.0,78.7623,78.8109,78.7623,78.7623,5496.0
2016-06-21 12:50:00,97.19,97.21,97.16,97.16,4488.0,78.7542,78.7704,78.7299,78.7299,4488.0
2016-06-21 12:55:00,97.15,97.22,97.14,97.17,6600.0,78.7218,78.7785,78.7137,78.738,6600.0
2016-06-21 13:00:00,97.17,97.19,97.14,97.15,3353.0,78.738,78.7542,78.7137,78.7218,3353.0
2016-06-21 13:05:00,97.15,97.21,97.14,97.18,5320.0,78.7218,78.7704,78.7137,78.7461,5320.0
2016-06-21 13:10:00,97.17,97.2,97.16,97.18,5648.0,78.738,78.7623,78.7299,78.7461,5648.0
2016-06-21 13:15:00,97.17,97.3,97.16,97.3,6215.0,78.738,78.8433,78.7299,78.8433,6215.0
2016-06-21 13:20:00,97.27,97.3,97.24,97.27,4330.0,78.819,78.8433,78.7947,78.819,4330.0
2016-06-21 13:25:00,97.25,97.31,97.25,97.29,2428.0,78.8028,78.8514,78.8028,78.8352,2428.0
2016-06-21 13:30:00,97.3,97.32,97.26,97.26,3200.0,78.8433,78.8595,78.8109,78.8109,3200.0
2016-06-21 13:35:00,97.26,97.27,97.21,97.26,3660.0,78.8109,78.819,78.7704,78.8109,3660.0
2016-06-21 13:40:00,97.24,97.28,97.23,97.28,3299.0,78.7947,78.8271,78.7866,78.8271,3299.0
2016-06-21 13:45:00,97.29,97.3,97.22,97.22,6065.0,78.8352,78.8433,78.7785,78.7785,6065.0
2016-06-21 13:50:00,97.22,97.29,97.22,97.27,3228.0,78.7785,78.8352,78.7785,78.819,3228.0
2016-06-21 13:55:00,97.28,97.32,97.27,97.29,5226.0,78.8271,78.8595,78.819,78.8352,5226.0
2016-06-21 14:00:00,97.3,97.38,97.29,97.37,10260.0,78.8433,78.9082,78.8352,78.9001,10260.0
2016-06-21 14:05:00,97.39,97.41,97.34,97.37,4902.0,78.9163,78.9325,78.8758,78.9001,4902.0
2016-06-21 14:10:00,97.37,97.49,97.37,97.48,5462.0,78.9001,78.9973,78.9001,78.9892,5462.0
2016-06-21 14:15:00,97.48,97.53,97.47,97.5,12087.0,78.9892,79.0297,78.9811,79.0054,12087.0
2016-06-21 14:20:00,97.51,97.52,97.42,97.45,8326.0,79.0135,79.0216,78.9406,78.9649,8326.0
2016-06-21 14:25:00,97.45,97.51,97.44,97.47,18241.0,78.9649,79.0135,78.9568,78.9811,18241.0
2016-06-21 14:30:00,97.46,97.51,97.45,97.5,8285.0,78.973,79.0135,78.9649,79.0054,8285.0
2016-06-21 14:35:00,97.49,97.55,97.48,97.5,10126.0,78.9973,79.0459,78.9892,79.0054,10126.0
2016-06-21 14:40:00,97.5,97.5,97.4,97.42,15736.0,79.0054,79.0054,78.9244,78.9406,15736.0
2016-06-21 14:45:00,97.42,97.46,97.37,97.44,31645.0,78.9406,78.973,78.9001,78.9568,31645.0
2016-06-21 14:50:00,97.44,97.45,97.42,97.42,8160.0,78.9568,78.9649,78.9406,78.9406,8160.0
2016-06-21 14:55:00,97.42,97.45,97.41,97.41,10055.0,78.9406,78.9649,78.9325,78.9325,10055.0
2016-06-21 15:00:00,97.42,97.47,97.37,97.41,13486.0,78.9406,78.9811,78.9001,78.9325,13486.0
2016-06-21 15:05:00,97.41,97.42,97.32,97.33,7621.0,78.9325,78.9406,78.8595,78.8677,7621.0
2016-06-21 15:10:00,97.34,97.45,97.34,97.42,14811.0,78.8758,78.9649,78.8758,78.9406,14811.0
2016-06-21 15:15:00,97.43,97.46,97.42,97.44,5671.0,78.9487,78.973,78.9406,78.9568,5671.0
2016-06-21 15:20:00,97.45,97.46,97.4,97.42,10071.0,78.9649,78.973,78.9244,78.9406,10071.0
2016-06-21 15:25:00,97.41,97.48,97.39,97.46,20643.0,78.9325,78.9892,78.9163,78.973,20643.0
2016-06-21 15:30:00,97.47,97.48,97.39,97.43,17556.0,78.9811,78.9892,78.9163,78.9487,17556.0
2016-06-21 15:35:00,97.43,97.47,97.4,97.42,15351.0,78.9487,78.9811,78.9244,78.9406,15351.0
2016-06-21 15:40:00,97.42,97.42,97.29,97.38,27328.0,78.9406,78.9406,78.8352,78.9082,27328.0
2016-06-21 15:45:00,97.39,97.44,97.37,97.39,22369.0,78.9163,78.9568,78.9001,78.9163,22369.0
2016-06-21 15:50:00,97.39,97.43,97.34,97.39,30301.0,78.9163,78.9487,78.8758,78.9163,30301.0
2016-06-21 15:55:00,97.39,97.47,97.31,97.46,109088.0,78.9163,78.9811,78.8514,78.973,109088.0
2016-06-22 09:30:00,97.46,97.46,97.17,97.32,11225.0,78.973,78.973,78.738,78.8595,11225.0
2016-06-22 09:35:00,97.35,97.46,97.26,97.26,7058.0,78.8839,78.973,78.8109,78.8109,7058.0
2016-06-22 09:40:00,97.21,97.31,97.19,97.27,9834.0,78.7704,78.8514,78.7542,78.819,9834.0
2016-06-22 09:45:00,97.27,97.33,97.21,97.27,8480.0,78.819,78.8677,78.7704,78.819,8480.0
2016-06-22 09:50:00,97.27,97.27,97.09,97.16,20100.0,78.819,78.819,78.6732,78.7299,20100.0
2016-06-22 09:55:00,97.1,97.11,97.04,97.04,4369.0,78.6813,78.6894,78.6327,78.6327,4369.0
2016-06-22 10:00:00,97.08,97.18,97.02,97.07,9022.0,78.6651,78.7461,78.6165,78.657,9022.0
2016-06-22 10:05:00,97.06,97.06,96.97,97.02,6776.0,78.6489,78.6489,78.5759,78.6165,6776.0
2016-06-22 10:10:00,97.0,97.02,96.94,96.99,7200.0,78.6002,78.6165,78.5516,78.5921,7200.0
2016-06-22 10:15:00,97.01,97.03,96.97,97.01,30105.0,78.6084,78.6246,78.5759,78.6084,30105.0
2016-06-22 10:20:00,97.03,97.21,97.01,97.17,3898.0,78.6246,78.7704,78.6084,78.738,3898.0
2016-06-22 10:25:00,97.17,97.28,97.17,97.24,3803.0,78.738,78.8271,78.738,78.7947,3803.0
2016-06-22 10:30:00,97.24,97.25,97.09,97.11,5624.0,78.7947,78.8028,78.6732,78.6894,5624.0
2016-06-22 10:35:00,97.13,97.21,97.11,97.17,9227.0,78.7056,78.7704,78.6894,78.738,9227.0
2016-06-22 10:40:00,97.18,97.31,97.17,97.27,6100.0,78.7461,78.8514,78.738,78.819,6100.0
2016-06-22 10:45:00,97.26,97.29,97.23,97.25,8775.0,78.8109,78.8352,78.7866,78.8028,8775.0
2016-06-22 10:50:00,97.24,97.25,97.19,97.2,12354.0,78.7947,78.8028,78.7542,78.7623,12354.0
2016-06-22 10:55:00,97.22,97.23,97.14,97.14,9891.0,78.7785,78.7866,78.7137,78.7137,9891.0
2016-06-22 11:00:00,97.14,97.25,97.11,97.24,23246.0,78.7137,78.8028,78.6894,78.7947,23246.0
2016-06-22 11:05:00,97.23,97.23,97.14,97.19,6720.0,78.7866,78.7866,78.7137,78.7542,6720.0
2016-06-22 11:10:00,97.21,97.21,97.15,97.16,7494.0,78.7704,78.7704,78.7218,78.7299,7494.0
2016-06-22 11:15:00,97.17,97.24,97.16,97.2,12178.0,78.738,78.7947,78.7299,78.7623,12178.0
2016-06-22 11:20:00,97.19,97.22,97.14,97.2,6931.0,78.7542,78.7785,78.7137,78.7623,6931.0
2016-06-22 11:25:00,97.2,97.26,97.14,97.26,17200.0,78.7623,78.8109,78.7137,78.8109,17200.0
2016-06-22 11:30:00,97.26,97.26,97.05,97.11,35882.0,78.8109,78.8109,78.6408,78.6894,35882.0
2016-06-22 11:35:00,97.11,97.22,97.1,97.15,11487.0,78.6894,78.7785,78.6813,78.7218,11487.0
2016-06-22 11:40:00,97.13,97.24,97.12,97.18,11621.0,78.7056,78.7947,78.6975,78.7461,11621.0
2016-06-22 11:45:00,97.18,97.19,97.05,97.05,5611.0,78.7461,78.7542,78.6408,78.6408,5611.0
2016-06-22 11:50:00,97.05,97.18,97.02,97.08,13710.0,78.6408,78.7461,78.6165,78.6651,13710.0
2016-06-22 11:55:00,97.06,97.11,96.97,97.09,14185.0,78.6489,78.6894,78.5759,78.6732,14185.0
2016-06-22 12:00:00,97.11,97.15,97.09,97.15,7725.0,78.6894,78.7218,78.6732,78.7218,7725.0
2016-06-22 12:05:00,97.14,97.21,97.13,97.17,3900.0,78.7137,78.7704,78.7056,78.738,3900.0
2016-06-22 12:10:00,97.18,97.21,97.16,97.17,2000.0,78.7461,78.7704,78.7299,78.738,2000.0
2016-06-22 12:15:00,97.17,97.17,96.99,97.04,4398.0,78.738,78.738,78.5921,78.6327,4398.0
2016-06-22 12:20:00,97.05,97.06,96.91,97.03,11938.0,78.6408,78.6489,78.5273,78.6246,11938.0
2016-06-22 12:25:00,97.0,97.04,96.95,96.98,10940.0,78.6002,78.6327,78.5597,78.584,10940.0
2016-06-22 12:30:00,96.99,97.04,96.94,97.04,8550.0,78.5921,78.6327,78.5516,78.6327,8550.0
2016-06-22 12:35:00,97.05,97.1,97.03,97.05,10158.0,78.6408,78.6813,78.6246,78.6408,10158.0
2016-06-22 12:40:00,97.04,97.07,97.0,97.04,6159.0,78.6327,78.657,78.6002,78.6327,6159.0
2016-06-22 12:45:00,97.05,97.07,97.0,97.0,5055.0,78.6408,78.657,78.6002,78.6002,5055.0
2016-06-22 12:50:00,96.99,97.04,96.97,97.0,5435.0,78.5921,78.6327,78.5759,78.6002,5435.0
2016-06-22 12:55:00,97.03,97.03,97.0,97.02,4525.0,78.6246,78.6246,78.6002,78.6165,4525.0
2016-06-22 13:00:00,96.99,97.03,96.96,97.03,5100.0,78.5921,78.6246,78.5678,78.6246,5100.0
2016-06-22 13:05:00,97.03,97.03,96.93,96.95,1764.0,78.6246,78.6246,78.5435,78.5597,1764.0
2016-06-22 13:10:00,96.91,96.95,96.9,96.93,6992.0,78.5273,78.5597,78.5192,78.5435,6992.0
2016-06-22 13:15:00,96.93,97.02,96.93,97.01,6464.0,78.5435,78.6165,78.5435,78.6084,6464.0
2016-06-22 13:20:00,97.01,97.01,96.99,97.0,1100.0,78.6084,78.6084,78.5921,78.6002,1100.0
2016-06-22 13:25:00,97.0,97.06,97.0,97.04,2858.0,78.6002,78.6489,78.6002,78.6327,2858.0
2016-06-22 13:30:00,97.05,97.06,97.02,97.03,2333.0,78.6408,78.6489,78.6165,78.6246,2333.0
2016-06-22 13:35:00,97.06,97.09,97.05,97.05,2533.0,78.6489,78.6732,78.6408,78.6408,2533.0
2016-06-22 13:40:00,97.07,97.11,97.05,97.09,2604.0,78.657,78.6894,78.6408,78.6732,2604.0
2016-06-22 13:45:00,97.09,97.18,97.09,97.18,2570.0,78.6732,78.7461,78.6732,78.7461,2570.0
2016-06-22 13:50:00,97.19,97.19,97.16,97.17,2591.0,78.7542,78.7542,78.7299,78.738,2591.0
2016-06-22 13:55:00,97.17,97.26,97.14,97.19,8129.0,78.738,78.8109,78.7137,78.7542,8129.0
2016-06-22 14:00:00,97.18,97.19,97.12,97.15,6760.0,78.7461,78.7542,78.6975,78.7218,6760.0
2016-06-22 14:05:00,97.14,97.19,97.12,97.13,9445.0,78.7137,78.7542,78.6975,78.7056,9445.0
2016-06-22 14:10:00,97.13,97.16,97.1,97.15,9950.0,78.7056,78.7299,78.6813,78.7218,9950.0
2016-06-22 14:15:00,97.13,97.14,97.07,97.1,20625.0,78.7056,78.7137,78.657,78.6813,20625.0
2016-06-22 14:20:00,97.09,97.09,97.05,97.06,5260.0,78.6732,78.6732,78.6408,78.6489,5260.0
2016-06-22 14:25:00,97.06,97.17,97.04,97.16,12795.0,78.6489,78.738,78.6327,78.7299,12795.0
2016-06-22 14:30:00,97.16,97.18,97.1,97.14,8957.0,78.7299,78.7461,78.6813,78.7137,8957.0
2016-06-22 14:35:00,97.13,97.14,97.07,97.08,15956.0,78.7056,78.7137,78.657,78.6651,15956.0
2016-06-22 14:40:00,97.07,97.16,97.07,97.11,17823.0,78.657,78.7299,78.657,78.6894,17823.0
2016-06-22 14:45:00,97.1,97.12,97.05,97.09,6200.0,78.6813,78.6975,78.6408,78.6732,6200.0
2016-06-22 14:50:00,97.08,97.13,97.04,97.1,4358.0,78.6651,78.7056,78.6327,78.6813,4358.0
2016-06-22 14:55:00,97.12,97.17,97.11,97.17,6597.0,78.6975,78.738,78.6894,78.738,6597.0
2016-06-22 15:00:00,97.16,97.25,97.16,97.21,8261.0,78.7299,78.8028,78.7299,78.7704,8261.0
2016-06-22 15:05:00,97.2,97.22,97.15,97.18,19315.0,78.7623,78.7785,78.7218,78.7461,19315.0
2016-06-22 15:10:00,97.19,97.19,97.13,97.16,15066.0,78.7542,78.7542,78.7056,78.7299,15066.0
2016-06-22 15:15:00,97.15,97.25,97.14,97.22,6958.0,78.7218,78.8028,78.7137,78.7785,6958.0
2016-06-22 15:20:00,97.23,97.26,97.15,97.26,17376.0,78.7866,78.8109,78.7218,78.8109,17376.0
2016-06-22 15:25:00,97.26,97.31,97.21,97.22,5970.0,78.8109,78.8514,78.7704,78.7785,5970.0
2016-06-22 15:30:00,97.23,97.3,97.22,97.28,13702.0,78.7866,78.8433,78.7785,78.8271,13702.0
2016-06-22 15:35:00,97.28,97.31,97.2,97.3,9909.0,78.8271,78.8514,78.7623,78.8433,9909.0
2016-06-22 15:40:00,97.3,97.33,97.25,97.27,20528.0,78.8433,78.8677,78.8028,78.819,20528.0
2016-06-22 15:45:00,97.27,97.3,97.15,97.21,33604.0,78.819,78.8433,78.7218,78.7704,33604.0
2016-06-22 15:50:00,97.21,97.23,97.14,97.21,36589.0,78.7704,78.7866,78.7137,78.7704,36589.0
2016-06-22 15:55:00,97.2,97.36,97.12,97.35,161755.0,78.7623,78.892,78.6975,78.8839,161755.0
2016-06-23 09:30:00,97.74,97.87,97.74,97.76,11525.0,79.1999,79.3052,79.1999,79.2161,11525.0
2016-06-23 09:35:00,97.75,97.8,97.52,97.52,9750.0,79.208,79.2485,79.0216,79.0216,9750.0
2016-06-23 09:40:00,97.44,97.62,97.43,97.44,6524.0,78.9568,79.1026,78.9487,78.9568,6524.0
2016-06-23 09:45:00,97.5,97.59,97.45,97.52,11926.0,79.0054,79.0783,78.9649,79.0216,11926.0
2016-06-23 09:50:00,97.5,97.53,97.36,97.42,6408.0,79.0054,79.0297,78.892,78.9406,6408.0
2016-06-23 09:55:00,97.36,97.49,97.33,97.42,5400.0,78.892,78.9973,78.8677,78.9406,5400.0
2016-06-23 10:00:00,97.58,97.58,97.51,97.55,4173.0,79.0702,79.0702,79.0135,79.0459,4173.0
2016-06-23 10:05:00,97.56,97.65,97.53,97.55,6295.0,79.054,79.127,79.0297,79.0459,6295.0
2016-06-23 10:10:00,97.57,97.67,97.56,97.66,12669.0,79.0621,79.1432,79.054,79.1351,12669.0
2016-06-23 10:15:00,97.69,97.72,97.6,97.63,8665.0,79.1594,79.1837,79.0864,79.1107,8665.0
2016-06-23 10:20:00,97.63,97.73,97.63,97.7,11835.0,79.1107,79.1918,79.1107,79.1675,11835.0
2016-06-23 10:25:00,97.7,97.7,97.57,97.58,7311.0,79.1675,79.1675,79.0621,79.0702,7311.0
2016-06-23 10:30:00,97.59,97.66,97.49,97.51,14872.0,79.0783,79.1351,78.9973,79.0135,14872.0
2016-06-23 10:35:00,97.5,97.53,97.42,97.46,64887.0,79.0054,79.0297,78.9406,78.973,64887.0
2016-06-23 10:40:00,97.47,97.5,97.24,97.25,8815.0,78.9811,79.0054,78.7947,78.8028,8815.0
2016-06-23 10:45:00,97.2,97.2,97.05,97.05,4245.0,78.7623,78.7623,78.6408,78.6408,4245.0
2016-06-23 10:50:00,97.05,97.08,96.99,97.0,10584.0,78.6408,78.6651,78.5921,78.6002,10584.0
2016-06-23 10:55:00,97.0,97.08,96.96,97.04,5982.0,78.6002,78.6651,78.5678,78.6327,5982.0
2016-06-23 11:00:00,97.06,97.12,97.02,97.05,8419.0,78.6489,78.6975,78.6165,78.6408,8419.0
2016-06-23 11:05:00,97.06,97.11,97.04,97.05,4882.0,78.6489,78.6894,78.6327,78.6408,4882.0
2016-06-23 11:10:00,97.08,97.17,97.05,97.12,7597.0,78.6651,78.738,78.6408,78.6975,7597.0
2016-06-23 11:15:00,97.13,97.19,97.12,97.15,4162.0,78.7056,78.7542,78.6975,78.7218,4162.0
2016-06-23 11:20:00,97.16,97.17,97.12,97.15,7388.0,78.7299,78.738,78.6975,78.7218,7388.0
2016-06-23 11:25:00,97.16,97.16,97.08,97.14,5109.0,78.7299,78.7299,78.6651,78.7137,5109.0
2016-06-23 11:30:00,97.15,97.15,97.1,97.11,4197.0,78.7218,78.7218,78.6813,78.6894,4197.0
2016-06-23 11:35:00,97.12,97.12,97.02,97.03,6975.0,78.6975,78.6975,78.6165,78.6246,6975.0
2016-06-23 11:40:00,97.03,97.1,97.0,97.0,7058.0,78.6246,78.6813,78.6002,78.6002,7058.0
2016-06-23 11:45:00,97.0,97.0,96.93,96.93,3388.0,78.6002,78.6002,78.5435,78.5435,3388.0
2016-06-23 11:50:00,96.95,97.01,96.95,96.95,3233.0,78.5597,78.6084,78.5597,78.5597,3233.0
2016-06-23 11:55:00,96.95,96.97,96.95,96.97,2088.0,78.5597,78.5759,78.5597,78.5759,2088.0
2016-06-23 12:00:00,96.97,96.97,96.94,96.97,3993.0,78.5759,78.5759,78.5516,78.5759,3993.0
2016-06-23 12:05:00,96.97,96.98,96.95,96.95,3200.0,78.5759,78.584,78.5597,78.5597,3200.0
2016-06-23 12:10:00,96.97,96.98,96.87,96.87,2774.0,78.5759,78.584,78.4949,78.4949,2774.0
2016-06-23 12:15:00,96.89,96.89,96.84,96.85,5767.0,78.5111,78.5111,78.4706,78.4787,5767.0
2016-06-23 12:20:00,96.86,96.9,96.86,96.86,2620.0,78.4868,78.5192,78.4868,78.4868,2620.0
2016-06-23 12:25:00,96.86,96.9,96.85,96.85,1665.0,78.4868,78.5192,78.4787,78.4787,1665.0
2016-06-23 12:30:00,96.86,96.91,96.84,96.91,4400.0,78.4868,78.5273,78.4706,78.5273,4400.0
2016-06-23 12:35:00,96.91,96.94,96.89,96.94,4948.0,78.5273,78.5516,78.5111,78.5516,4948.0
2016-06-23 12:40:00,96.92,96.95,96.91,96.92,3821.0,78.5354,78.5597,78.5273,78.5354,3821.0
2016-06-23 12:45:00,96.9,96.93,96.84,96.89,4952.0,78.5192,78.5435,78.4706,78.5111,4952.0
2016-06-23 12:50:00,96.91,96.95,96.88,96.91,4000.0,78.5273,78.5597,78.503,78.5273,4000.0
2016-06-23 12:55:00,96.89,96.91,96.87,96.87,4250.0,78.5111,78.5273,78.4949,78.4949,4250.0
2016-06-23 13:00:00,96.87,96.87,96.87,96.87,0.0,78.4949,78.4949,78.4949,78.4949,0.0
2016-06-23 13:05:00,96.87,96.88,96.76,96.78,21151.0,78.4949,78.503,78.4058,78.422,21151.0
2016-06-23 13:10:00,96.79,96.81,96.79,96.8,2925.0,78.4301,78.4463,78.4301,78.4382,2925.0
2016-06-23 13:15:00,96.79,96.83,96.75,96.8,4758.0,78.4301,78.4625,78.3977,78.4382,4758.0
2016-06-23 13:20:00,96.81,96.83,96.78,96.8,7168.0,78.4463,78.4625,78.422,78.4382,7168.0
2016-06-23 13:25:00,96.78,96.8,96.76,96.77,5262.0,78.422,78.4382,78.4058,78.4139,5262.0
2016-06-23 13:30:00,96.8,96.82,96.77,96.79,3442.0,78.4382,78.4544,78.4139,78.4301,3442.0
2016-06-23 13:35:00,96.79,96.79,96.67,96.69,4460.0,78.4301,78.4301,78.3328,78.3491,4460.0
2016-06-23 13:40:00,96.69,96.69,96.56,96.59,10345.0,78.3491,78.3491,78.2437,78.268,10345.0
2016-06-23 13:45:00,96.59,96.63,96.57,96.61,18987.0,78.268,78.3004,78.2518,78.2842,18987.0
2016-06-23 13:50:00,96.63,96.69,96.61,96.65,6901.0,78.3004,78.3491,78.2842,78.3166,6901.0
2016-06-23 13:55:00,96.63,96.69,96.62,96.64,14963.0,78.3004,78.3491,78.2923,78.3085,14963.0
2016-06-23 14:00:00,96.63,96.69,96.63,96.68,7490.0,78.3004,78.3491,78.3004,78.3409,7490.0
2016-06-23 14:05:00,96.71,96.71,96.64,96.66,6867.0,78.3653,78.3653,78.3085,78.3247,6867.0
2016-06-23 14:10:00,96.66,96.73,96.65,96.72,4582.0,78.3247,78.3815,78.3166,78.3734,4582.0
2016-06-23 14:15:00,96.71,96.73,96.7,96.7,4710.0,78.3653,78.3815,78.3572,78.3572,4710.0
2016-06-23 14:20:00,96.72,96.73,96.67,96.67,4034.0,78.3734,78.3815,78.3328,78.3328,4034.0
2016-06-23 14:25:00,96.69,96.7,96.65,96.65,5764.0,78.3491,78.3572,78.3166,78.3166,5764.0
2016-06-23 14:30:00,96.66,96.72,96.63,96.65,6423.0,78.3247,78.3734,78.3004,78.3166,6423.0
2016-06-23 14:35:00,96.65,96.66,96.61,96.61,5250.0,78.3166,78.3247,78.2842,78.2842,5250.0
2016-06-23 14:40:00,96.61,96.65,96.59,96.6,9638.0,78.2842,78.3166,78.268,78.2761,9638.0
2016-06-23 14:45:00,96.6,96.7,96.6,96.67,7469.0,78.2761,78.3572,78.2761,78.3328,7469.0
2016-06-23 14:50:00,96.66,96.71,96.66,96.68,3625.0,78.3247,78.3653,78.3247,78.3409,3625.0
2016-06-23 14:55:00,96.69,96.77,96.69,96.73,12916.0,78.3491,78.4139,78.3491,78.3815,12916.0
2016-06-23 15:00:00,96.72,96.81,96.71,96.77,8725.0,78.3734,78.4463,78.3653,78.4139,8725.0
2016-06-23 15:05:00,96.76,96.84,96.76,96.83,6742.0,78.4058,78.4706,78.4058,78.4625,6742.0
2016-06-23 15:10:00,96.85,96.86,96.82,96.83,6134.0,78.4787,78.4868,78.4544,78.4625,6134.0
2016-06-23 15:15:00,96.82,96.83,96.79,96.8,10023.0,78.4544,78.4625,78.4301,78.4382,10023.0
2016-06-23 15:20:00,96.81,96.84,96.78,96.79,11829.0,78.4463,78.4706,78.422,78.4301,11829.0
2016-06-23 15:25:00,96.8,96.81,96.76,96.78,18719.0,78.4382,78.4463,78.4058,78.422,18719.0
2016-06-23 15:30:00,96.78,96.85,96.77,96.83,17825.0,78.422,78.4787,78.4139,78.4625,17825.0
2016-06-23 15:35:00,96.82,96.84,96.75,96.78,22454.0,78.4544,78.4706,78.3977,78.422,22454.0
2016-06-23 15:40:00,96.76,96.92,96.75,96.92,16706.0,78.4058,78.5354,78.3977,78.5354,16706.0
2016-06-23 15:45:00,96.94,96.95,96.87,96.92,22201.0,78.5516,78.5597,78.4949,78.5354,22201.0
2016-06-23 15:50:00,96.93,97.01,96.93,96.98,33779.0,78.5435,78.6084,78.5435,78.584,33779.0
2016-06-23 15:55:00,96.98,97.12,96.98,97.1,55036.0,78.584,78.6975,78.584,78.6813,55036.0
2016-06-24 09:30:00,95.66,95.91,95.44,95.8,52325.0,77.5144,77.717,77.3362,77.6279,52325.0
2016-06-24 09:35:00,95.92,95.92,95.5,95.82,15876.0,77.7251,77.7251,77.3848,77.6441,15876.0
2016-06-24 09:40:00,95.72,96.18,95.58,96.06,23532.0,77.563,77.9358,77.4496,77.8386,23532.0
2016-06-24 09:45:00,96.07,96.15,95.66,95.92,10446.0,77.8467,77.9115,77.5144,77.7251,10446.0
2016-06-24 09:50:00,95.96,96.23,95.96,96.18,7306.0,77.7575,77.9763,77.7575,77.9358,7306.0
2016-06-24 09:55:00,96.2,96.47,96.17,96.22,19925.0,77.952,78.1708,77.9277,77.9682,19925.0
2016-06-24 10:00:00,96.26,97.11,96.16,97.11,34220.0,78.0006,78.6894,77.9196,78.6894,34220.0
2016-06-24 10:05:00,97.11,97.23,96.95,97.15,18769.0,78.6894,78.7866,78.5597,78.7218,18769.0
2016-06-24 10:10:00,97.23,97.44,97.07,97.2,10306.0,78.7866,78.9568,78.657,78.7623,10306.0
2016-06-24 10:15:00,97.23,97.23,96.89,96.97,9923.0,78.7866,78.7866,78.5111,78.5759,9923.0
2016-06-24 10:20:00,96.87,97.01,96.75,96.96,12926.0,78.4949,78.6084,78.3977,78.5678,12926.0
2016-06-24 10:25:00,96.93,97.11,96.88,97.04,4581.0,78.5435,78.6894,78.503,78.6327,4581.0
2016-06-24 10:30:00,97.04,97.07,96.8,96.8,10237.0,78.6327,78.657,78.4382,78.4382,10237.0
2016-06-24 10:35:00,96.85,97.1,96.85,97.1,4660.0,78.4787,78.6813,78.4787,78.6813,4660.0
2016-06-24 10:40:00,97.1,97.1,96.82,97.05,4002.0,78.6813,78.6813,78.4544,78.6408,4002.0
2016-06-24 10:45:00,97.07,97.16,96.99,97.09,12126.0,78.657,78.7299,78.5921,78.6732,12126.0
2016-06-24 10:50:00,97.16,97.4,97.14,97.4,5562.0,78.7299,78.9244,78.7137,78.9244,5562.0
2016-06-24 10:55:00,97.48,97.48,97.25,97.25,5812.0,78.9892,78.9892,78.8028,78.8028,5812.0
2016-06-24 11:00:00,97.25,97.31,97.08,97.08,6553.0,78.8028,78.8514,78.6651,78.6651,6553.0
2016-06-24 11:05:00,97.06,97.35,97.05,97.35,13080.0,78.6489,78.8839,78.6408,78.8839,13080.0
2016-06-24 11:10:00,97.33,97.44,97.31,97.43,7853.0,78.8677,78.9568,78.8514,78.9487,7853.0
2016-06-24 11:15:00,97.46,97.46,97.24,97.28,4498.0,78.973,78.973,78.7947,78.8271,4498.0
2016-06-24 11:20:00,97.27,97.28,97.1,97.17,7847.0,78.819,78.8271,78.6813,78.738,7847.0
2016-06-24 11:25:00,97.12,97.31,97.07,97.27,10487.0,78.6975,78.8514,78.657,78.819,10487.0
2016-06-24 11:30:00,97.27,97.36,97.2,97.26,7718.0,78.819,78.892,78.7623,78.8109,7718.0
2016-06-24 11:35:00,97.27,97.3,97.12,97.16,17466.0,78.819,78.8433,78.6975,78.7299,17466.0
2016-06-24 11:40:00,97.15,97.36,97.15,97.34,21644.0,78.7218,78.892,78.7218,78.8758,21644.0
2016-06-24 11:45:00,97.36,97.56,97.35,97.51,7750.0,78.892,79.054,78.8839,79.0135,7750.0
2016-06-24 11:50:00,97.54,97.58,97.44,97.55,8641.0,79.0378,79.0702,78.9568,79.0459,8641.0
2016-06-24 11:55:00,97.57,97.69,97.56,97.69,8619.0,79.0621,79.1594,79.054,79.1594,8619.0
2016-06-24 12:00:00,97.67,97.77,97.59,97.67,15098.0,79.1432,79.2242,79.0783,79.1432,15098.0
2016-06-24 12:05:00,97.69,97.73,97.59,97.59,8718.0,79.1594,79.1918,79.0783,79.0783,8718.0
2016-06-24 12:10:00,97.57,97.58,97.41,97.47,7694.0,79.0621,79.0702,78.9325,78.9811,7694.0
2016-06-24 12:15:00,97.5,97.55,97.39,97.54,8452.0,79.0054,79.0459,78.9163,79.0378,8452.0
2016-06-24 12:20:00,97.55,97.77,97.55,97.75,8395.0,79.0459,79.2242,79.0459,79.208,8395.0
2016-06-24 12:25:00,97.73,97.94,97.73,97.88,14415.0,79.1918,79.3619,79.1918,79.3133,14415.0
2016-06-24 12:30:00,97.88,97.93,97.83,97.84,15080.0,79.3133,79.3538,79.2728,79.2809,15080.0
2016-06-24 12:35:00,97.87,97.92,97.81,97.84,9415.0,79.3052,79.3457,79.2566,79.2809,9415.0
2016-06-24 12:40:00,97.8,97.92,97.78,97.88,29990.0,79.2485,79.3457,79.2323,79.3133,29990.0
2016-06-24 12:45:00,97.85,97.87,97.71,97.73,12322.0,79.289,79.3052,79.1756,79.1918,12322.0
2016-06-24 12:50:00,97.77,97.83,97.73,97.81,8481.0,79.2242,79.2728,79.1918,79.2566,8481.0
2016-06-24 12:55:00,97.81,97.82,97.67,97.77,5200.0,79.2566,79.2647,79.1432,79.2242,5200.0
2016-06-24 13:00:00,97.76,97.88,97.73,97.83,16474.0,79.2161,79.3133,79.1918,79.2728,16474.0
2016-06-24 13:05:00,97.84,97.84,97.69,97.74,4325.0,79.2809,79.2809,79.1594,79.1999,4325.0
2016-06-24 13:10:00,97.78,97.82,97.71,97.77,6798.0,79.2323,79.2647,79.1756,79.2242,6798.0
2016-06-24 13:15:00,97.81,97.88,97.65,97.71,8285.0,79.2566,79.3133,79.127,79.1756,8285.0
2016-06-24 13:20:00,97.7,97.73,97.51,97.57,6053.0,79.1675,79.1918,79.0135,79.0621,6053.0
2016-06-24 13:25:00,97.56,97.66,97.56,97.66,5316.0,79.054,79.1351,79.054,79.1351,5316.0
2016-06-24 13:30:00,97.71,97.98,97.71,97.89,35542.0,79.1756,79.3944,79.1756,79.3214,35542.0
2016-06-24 13:35:00,97.92,98.16,97.9,98.02,16644.0,79.3457,79.5402,79.3295,79.4268,16644.0
2016-06-24 13:40:00,98.01,98.01,97.85,98.0,7219.0,79.4187,79.4187,79.289,79.4106,7219.0
2016-06-24 13:45:00,97.95,98.03,97.87,97.98,8482.0,79.37,79.4349,79.3052,79.3944,8482.0
2016-06-24 13:50:00,97.97,98.04,97.89,98.01,6354.0,79.3863,79.443,79.3214,79.4187,6354.0
2016-06-24 13:55:00,98.01,98.11,97.91,98.11,7919.0,79.4187,79.4997,79.3376,79.4997,7919.0
2016-06-24 14:00:00,98.06,98.16,98.05,98.14,8454.0,79.4592,79.5402,79.4511,79.524,8454.0
2016-06-24 14:05:00,98.13,98.25,98.08,98.21,21669.0,79.5159,79.6131,79.4754,79.5807,21669.0
2016-06-24 14:10:00,98.21,98.34,98.2,98.31,9903.0,79.5807,79.6861,79.5726,79.6618,9903.0
2016-06-24 14:15:00,98.34,98.35,98.19,98.29,11140.0,79.6861,79.6942,79.5645,79.6456,11140.0
2016-06-24 14:20:00,98.26,98.3,98.1,98.13,15821.0,79.6212,79.6537,79.4916,79.5159,15821.0
2016-06-24 14:25:00,98.12,98.23,98.1,98.21,13852.0,79.5078,79.5969,79.4916,79.5807,13852.0
2016-06-24 14:30:00,98.21,98.22,97.97,98.06,19977.0,79.5807,79.5888,79.3863,79.4592,19977.0
2016-06-24 14:35:00,98.03,98.17,97.93,98.17,20551.0,79.4349,79.5483,79.3538,79.5483,20551.0
2016-06-24 14:40:00,98.15,98.23,98.09,98.15,15100.0,79.5321,79.5969,79.4835,79.5321,15100.0
2016-06-24 14:45:00,98.15,98.15,98.05,98.13,14220.0,79.5321,79.5321,79.4511,79.5159,14220.0
2016-06-24 14:50:00,98.11,98.43,98.1,98.43,15238.0,79.4997,79.759,79.4916,79.759,15238.0
2016-06-24 14:55:00,98.41,98.5,98.35,98.37,22256.0,79.7428,79.8157,79.6942,79.7104,22256.0
2016-06-24 15:00:00,98.38,98.42,98.29,98.36,23577.0,79.7185,79.7509,79.6456,79.7023,23577.0
2016-06-24 15:05:00,98.38,98.38,98.13,98.23,39258.0,79.7185,79.7185,79.5159,79.5969,39258.0
2016-06-24 15:10:00,98.23,98.25,97.87,97.96,20447.0,79.5969,79.6131,79.3052,79.3781,20447.0
2016-06-24 15:15:00,97.97,97.99,97.73,97.8,27595.0,79.3863,79.4025,79.1918,79.2485,27595.0
2016-06-24 15:20:00,97.79,98.11,97.74,98.09,47205.0,79.2404,79.4997,79.1999,79.4835,47205.0
2016-06-24 15:25:00,98.09,98.28,98.05,98.24,63608.0,79.4835,79.6374,79.4511,79.605,63608.0
2016-06-24 15:30:00,98.21,98.23,98.1,98.19,46459.0,79.5807,79.5969,79.4916,79.5645,46459.0
2016-06-24 15:35:00,98.2,98.35,98.05,98.09,29123.0,79.5726,79.6942,79.4511,79.4835,29123.0
2016-06-24 15:40:00,98.1,98.34,98.03,98.24,65413.0,79.4916,79.6861,79.4349,79.605,65413.0
2016-06-24 15:45:00,98.22,98.33,98.16,98.25,41893.0,79.5888,79.678,79.5402,79.6131,41893.0
2016-06-24 15:50:00,98.26,98.46,98.25,98.4,39282.0,79.6212,79.7833,79.6131,79.7347,39282.0
2016-06-24 15:55:00,98.4,98.41,97.95,97.98,110849.0,79.7347,79.7428,79.37,79.3944,110849.0
2016-06-27 09:30:00,97.24,97.38,96.81,96.88,30286.0,78.7947,78.9082,78.4463,78.503,30286.0
2016-06-27 09:35:00,96.86,97.22,96.82,96.99,17797.0,78.4868,78.7785,78.4544,78.5921,17797.0
2016-06-27 09:40:00,97.06,97.31,96.78,97.21,16235.0,78.6489,78.8514,78.422,78.7704,16235.0
2016-06-27 09:45:00,97.16,97.37,97.0,97.07,12862.0,78.7299,78.9001,78.6002,78.657,12862.0
2016-06-27 09:50:00,97.0,97.1,96.8,96.81,9218.0,78.6002,78.6813,78.4382,78.4463,9218.0
2016-06-27 09:55:00,96.82,96.84,96.7,96.7,13853.0,78.4544,78.4706,78.3572,78.3572,13853.0
2016-06-27 10:00:00,96.7,96.94,96.65,96.8,17809.0,78.3572,78.5516,78.3166,78.4382,17809.0
2016-06-27 10:05:00,96.79,96.85,96.64,96.72,11753.0,78.4301,78.4787,78.3085,78.3734,11753.0
2016-06-27 10:10:00,96.75,96.76,96.57,96.58,9510.0,78.3977,78.4058,78.2518,78.2599,9510.0
2016-06-27 10:15:00,96.56,96.58,96.41,96.46,8845.0,78.2437,78.2599,78.1222,78.1627,8845.0
2016-06-27 10:20:00,96.47,96.63,96.47,96.52,8920.0,78.1708,78.3004,78.1708,78.2113,8920.0
2016-06-27 10:25:00,96.51,96.61,96.49,96.5,8793.0,78.2032,78.2842,78.187,78.1951,8793.0
2016-06-27 10:30:00,96.54,96.55,96.46,96.55,6853.0,78.2275,78.2356,78.1627,78.2356,6853.0
2016-06-27 10:35:00,96.55,96.59,96.45,96.5,10926.0,78.2356,78.268,78.1546,78.1951,10926.0
2016-06-27 10:40:00,96.53,96.8,96.53,96.79,5781.0,78.2194,78.4382,78.2194,78.4301,5781.0
2016-06-27 10:45:00,96.78,96.8,96.59,96.75,7264.0,78.422,78.4382,78.268,78.3977,7264.0
2016-06-27 10:50:00,96.74,97.0,96.73,96.98,12688.0,78.3896,78.6002,78.3815,78.584,12688.0
2016-06-27 10:55:00,97.0,97.12,96.95,96.98,10255.0,78.6002,78.6975,78.5597,78.584,10255.0
2016-06-27 11:00:00,96.98,97.07,96.93,97.02,10841.0,78.584,78.657,78.5435,78.6165,10841.0
2016-06-27 11:05:00,96.99,97.03,96.92,96.98,17760.0,78.5921,78.6246,78.5354,78.584,17760.0
2016-06-27 11:10:00,96.96,96.98,96.77,96.79,18097.0,78.5678,78.584,78.4139,78.4301,18097.0
2016-06-27 11:15:00,96.77,96.78,96.67,96.75,17138.0,78.4139,78.422,78.3328,78.3977,17138.0
2016-06-27 11:20:00,96.73,96.78,96.66,96.74,9033.0,78.3815,78.422,78.3247,78.3896,9033.0
2016-06-27 11:25:00,96.73,96.93,96.72,96.93,10410.0,78.3815,78.5435,78.3734,78.5435,10410.0
2016-06-27 11:30:00,96.89,96.96,96.79,96.79,13211.0,78.5111,78.5678,78.4301,78.4301,13211.0
2016-06-27 11:35:00,96.77,96.88,96.73,96.88,14219.0,78.4139,78.503,78.3815,78.503,14219.0
2016-06-27 11:40:00,96.85,96.88,96.78,96.83,11553.0,78.4787,78.503,78.422,78.4625,11553.0
2016-06-27 11:45:00,96.85,97.0,96.82,96.94,11242.0,78.4787,78.6002,78.4544,78.5516,11242.0
2016-06-27 11:50:00,96.97,96.98,96.85,96.86,12080.0,78.5759,78.584,78.4787,78.4868,12080.0
2016-06-27 11:55:00,96.87,96.95,96.86,96.91,8059.0,78.4949,78.5597,78.4868,78.5273,8059.0
2016-06-27 12:00:00,96.9,96.94,96.82,96.94,17884.0,78.5192,78.5516,78.4544,78.5516,17884.0
2016-06-27 12:05:00,96.96,97.03,96.86,97.01,19800.0,78.5678,78.6246,78.4868,78.6084,19800.0
2016-06-27 12:10:00,97.0,97.03,96.88,96.96,8528.0,78.6002,78.6246,78.503,78.5678,8528.0
2016-06-27 12:15:00,96.95,97.03,96.9,96.94,7886.0,78.5597,78.6246,78.5192,78.5516,7886.0
2016-06-27 12:20:00,96.9,96.99,96.88,96.88,16199.0,78.5192,78.5921,78.503,78.503,16199.0
2016-06-27 12:25:00,96.89,96.94,96.84,96.87,7273.0,78.5111,78.5516,78.4706,78.4949,7273.0
2016-06-27 12:30:00,96.9,97.0,96.86,96.88,27555.0,78.5192,78.6002,78.4868,78.503,27555.0
2016-06-27 12:35:00,96.88,96.9,96.75,96.76,6930.0,78.503,78.5192,78.3977,78.4058,6930.0
2016-06-27 12:40:00,96.75,96.75,96.6,96.61,4898.0,78.3977,78.3977,78.2761,78.2842,4898.0
2016-06-27 12:45:00,96.59,96.64,96.53,96.62,6932.0,78.268,78.3085,78.2194,78.2923,6932.0
2016-06-27 12:50:00,96.6,96.6,96.5,96.55,7742.0,78.2761,78.2761,78.1951,78.2356,7742.0
2016-06-27 12:55:00,96.52,96.64,96.52,96.57,9916.0,78.2113,78.3085,78.2113,78.2518,9916.0
2016-06-27 13:00:00,96.59,96.82,96.59,96.8,35580.0,78.268,78.4544,78.268,78.4382,35580.0
2016-06-27 13:05:00,96.81,96.86,96.77,96.81,3174.0,78.4463,78.4868,78.4139,78.4463,3174.0
2016-06-27 13:10:00,96.77,96.85,96.75,96.83,7190.0,78.4139,78.4787,78.3977,78.4625,7190.0
2016-06-27 13:15:00,96.81,96.9,96.81,96.83,6645.0,78.4463,78.5192,78.4463,78.4625,6645.0
2016-06-27 13:20:00,96.82,96.95,96.82,96.92,8692.0,78.4544,78.5597,78.4544,78.5354,8692.0
2016-06-27 13:25:00,96.92,97.01,96.88,96.96,4956.0,78.5354,78.6084,78.503,78.5678,4956.0
2016-06-27 13:30:00,96.98,97.02,96.84,96.85,13393.0,78.584,78.6165,78.4706,78.4787,13393.0
2016-06-27 13:35:00,96.82,96.9,96.81,96.84,13868.0,78.4544,78.5192,78.4463,78.4706,13868.0
2016-06-27 13:40:00,96.83,96.84,96.68,96.69,8539.0,78.4625,78.4706,78.3409,78.3491,8539.0
2016-06-27 13:45:00,96.68,96.82,96.65,96.8,6597.0,78.3409,78.4544,78.3166,78.4382,6597.0
2016-06-27 13:50:00,96.79,96.91,96.75,96.87,6545.0,78.4301,78.5273,78.3977,78.4949,6545.0
2016-06-27 13:55:00,96.86,96.96,96.77,96.95,9152.0,78.4868,78.5678,78.4139,78.5597,9152.0
2016-06-27 14:00:00,96.91,97.07,96.91,97.06,16512.0,78.5273,78.657,78.5273,78.6489,16512.0
2016-06-27 14:05:00,97.05,97.08,96.93,96.98,12163.0,78.6408,78.6651,78.5435,78.584,12163.0
2016-06-27 14:10:00,96.99,97.04,96.97,96.98,9955.0,78.5921,78.6327,78.5759,78.584,9955.0
2016-06-27 14:15:00,96.98,97.05,96.91,96.92,15773.0,78.584,78.6408,78.5273,78.5354,15773.0
2016-06-27 14:20:00,96.92,96.95,96.91,96.93,16612.0,78.5354,78.5597,78.5273,78.5435,16612.0
2016-06-27 14:25:00,96.94,97.12,96.92,97.11,13048.0,78.5516,78.6975,78.5354,78.6894,13048.0
2016-06-27 14:30:00,97.08,97.22,97.05,97.12,11598.0,78.6651,78.7785,78.6408,78.6975,11598.0
2016-06-27 14:35:00,97.13,97.26,97.1,97.17,8115.0,78.7056,78.8109,78.6813,78.738,8115.0
2016-06-27 14:40:00,97.16,97.22,97.09,97.12,9079.0,78.7299,78.7785,78.6732,78.6975,9079.0
2016-06-27 14:45:00,97.13,97.16,96.95,97.0,8386.0,78.7056,78.7299,78.5597,78.6002,8386.0
2016-06-27 14:50:00,96.99,96.99,96.82,96.87,10049.0,78.5921,78.5921,78.4544,78.4949,10049.0
2016-06-27 14:55:00,96.88,96.95,96.85,96.92,9732.0,78.503,78.5597,78.4787,78.5354,9732.0
2016-06-27 15:00:00,96.94,97.04,96.93,97.04,8828.0,78.5516,78.6327,78.5435,78.6327,8828.0
2016-06-27 15:05:00,97.04,97.08,96.93,96.98,60965.0,78.6327,78.6651,78.5435,78.584,60965.0
2016-06-27 15:10:00,96.96,97.21,96.96,97.16,17015.0,78.5678,78.7704,78.5678,78.7299,17015.0
2016-06-27 15:15:00,97.13,97.13,97.0,97.03,9700.0,78.7056,78.7056,78.6002,78.6246,9700.0
2016-06-27 15:20:00,97.08,97.11,96.92,96.96,9447.0,78.6651,78.6894,78.5354,78.5678,9447.0
2016-06-27 15:25:00,96.96,97.15,96.96,97.11,14549.0,78.5678,78.7218,78.5678,78.6894,14549.0
2016-06-27 15:30:00,97.1,97.15,97.02,97.07,28919.0,78.6813,78.7218,78.6165,78.657,28919.0
2016-06-27 15:35:00,97.07,97.3,96.94,97.3,30703.0,78.657,78.8433,78.5516,78.8433,30703.0
2016-06-27 15:40:00,97.28,97.34,97.24,97.29,22512.0,78.8271,78.8758,78.7947,78.8352,22512.0
2016-06-27 15:45:00,97.29,97.35,97.2,97.31,69268.0,78.8352,78.8839,78.7623,78.8514,69268.0
2016-06-27 15:50:00,97.29,97.29,97.15,97.19,74729.0,78.8352,78.8352,78.7218,78.7542,74729.0
2016-06-27 15:55:00,97.2,97.26,97.16,97.18,88189.0,78.7623,78.8109,78.7299,78.7461,88189.0
2016-06-28 09:30:00,97.29,97.29,96.06,96.23,35285.0,78.8352,78.8352,77.8386,77.9763,35285.0
2016-06-28 09:35:00,96.25,96.92,96.2,96.8,27964.0,77.9925,78.5354,77.952,78.4382,27964.0
2016-06-28 09:40:00,96.81,96.92,96.55,96.7,37013.0,78.4463,78.5354,78.2356,78.3572,37013.0
2016-06-28 09:45:00,96.71,96.85,96.63,96.69,22735.0,78.3653,78.4787,78.3004,78.3491,22735.0
2016-06-28 09:50:00,96.73,96.87,96.7,96.79,21475.0,78.3815,78.4949,78.3572,78.4301,21475.0
2016-06-28 09:55:00,96.73,96.77,96.44,96.52,23850.0,78.3815,78.4139,78.1465,78.2113,23850.0
2016-06-28 10:00:00,96.53,96.69,96.46,96.46,2856.0,78.2194,78.3491,78.1627,78.1627,2856.0
2016-06-28 10:05:00,96.47,96.49,96.25,96.25,8512.0,78.1708,78.187,77.9925,77.9925,8512.0
2016-06-28 10:10:00,96.28,96.29,95.85,95.87,16055.0,78.0168,78.0249,77.6684,77.6846,16055.0
2016-06-28 10:15:00,95.88,95.9,95.7,95.71,15799.0,77.6927,77.7089,77.5468,77.5549,15799.0
2016-06-28 10:20:00,95.69,95.7,95.46,95.54,33825.0,77.5387,77.5468,77.3524,77.4172,33825.0
2016-06-28 10:25:00,95.52,95.77,95.5,95.66,26129.0,77.401,77.6036,77.3848,77.5144,26129.0
2016-06-28 10:30:00,95.69,95.76,95.59,95.7,21995.0,77.5387,77.5955,77.4577,77.5468,21995.0
2016-06-28 10:35:00,95.68,95.86,95.68,95.73,13000.0,77.5306,77.6765,77.5306,77.5712,13000.0
2016-06-28 10:40:00,95.72,95.84,95.67,95.73,11406.0,77.563,77.6603,77.5225,77.5712,11406.0
2016-06-28 10:45:00,95.76,95.85,95.73,95.79,12862.0,77.5955,77.6684,77.5712,77.6198,12862.0
2016-06-28 10:50:00,95.81,95.81,95.67,95.7,10263.0,77.636,77.636,77.5225,77.5468,10263.0
2016-06-28 10:55:00,95.7,95.71,95.57,95.57,10453.0,77.5468,77.5549,77.4415,77.4415,10453.0
2016-06-28 11:00:00,95.56,95.66,95.56,95.6,7783.0,77.4334,77.5144,77.4334,77.4658,7783.0
2016-06-28 11:05:00,95.6,95.62,95.48,95.48,9666.0,77.4658,77.482,77.3686,77.3686,9666.0
2016-06-28 11:10:00,95.53,95.78,95.51,95.75,5730.0,77.4091,77.6117,77.3929,77.5874,5730.0
2016-06-28 11:15:00,95.72,95.73,95.6,95.69,8139.0,77.563,77.5712,77.4658,77.5387,8139.0
2016-06-28 11:20:00,95.67,95.73,95.59,95.6,19216.0,77.5225,77.5712,77.4577,77.4658,19216.0
2016-06-28 11:25:00,95.57,95.67,95.55,95.57,10422.0,77.4415,77.5225,77.4253,77.4415,10422.0
2016-06-28 11:30:00,95.57,95.75,95.54,95.73,10770.0,77.4415,77.5874,77.4172,77.5712,10770.0
2016-06-28 11:35:00,95.75,95.9,95.73,95.86,14454.0,77.5874,77.7089,77.5712,77.6765,14454.0
2016-06-28 11:40:00,95.87,96.03,95.87,96.03,5541.0,77.6846,77.8142,77.6846,77.8142,5541.0
2016-06-28 11:45:00,96.05,96.06,95.98,96.0,7746.0,77.8305,77.8386,77.7737,77.7899,7746.0
2016-06-28 11:50:00,96.02,96.03,95.96,96.02,4408.0,77.8061,77.8142,77.7575,77.8061,4408.0
2016-06-28 11:55:00,96.04,96.04,95.94,96.04,8023.0,77.8223,77.8223,77.7413,77.8223,8023.0
2016-06-28 12:00:00,96.06,96.17,96.04,96.14,4824.0,77.8386,77.9277,77.8223,77.9034,4824.0
2016-06-28 12:05:00,96.15,96.18,96.08,96.09,6688.0,77.9115,77.9358,77.8548,77.8629,6688.0
2016-06-28 12:10:00,96.08,96.16,96.04,96.12,5416.0,77.8548,77.9196,77.8223,77.8872,5416.0
2016-06-28 12:15:00,96.1,96.16,96.1,96.16,6653.0,77.871,77.9196,77.871,77.9196,6653.0
2016-06-28 12:20:00,96.17,96.2,96.11,96.13,18015.0,77.9277,77.952,77.8791,77.8953,18015.0
2016-06-28 12:25:00,96.13,96.19,96.1,96.12,10558.0,77.8953,77.9439,77.871,77.8872,10558.0
2016-06-28 12:30:00,96.14,96.19,96.1,96.1,9880.0,77.9034,77.9439,77.871,77.871,9880.0
2016-06-28 12:35:00,96.1,96.18,96.09,96.18,6013.0,77.871,77.9358,77.8629,77.9358,6013.0
2016-06-28 12:40:00,96.15,96.17,96.09,96.09,7262.0,77.9115,77.9277,77.8629,77.8629,7262.0
2016-06-28 12:45:00,96.13,96.16,96.1,96.16,4300.0,77.8953,77.9196,77.871,77.9196,4300.0
2016-06-28 12:50:00,96.14,96.19,96.13,96.14,10749.0,77.9034,77.9439,77.8953,77.9034,10749.0
2016-06-28 12:55:00,96.14,96.18,96.11,96.16,7880.0,77.9034,77.9358,77.8791,77.9196,7880.0
2016-06-28 13:00:00,96.15,96.25,96.15,96.25,6368.0,77.9115,77.9925,77.9115,77.9925,6368.0
2016-06-28 13:05:00,96.25,96.25,96.08,96.11,6853.0,77.9925,77.9925,77.8548,77.8791,6853.0
2016-06-28 13:10:00,96.1,96.25,96.09,96.25,5267.0,77.871,77.9925,77.8629,77.9925,5267.0
2016-06-28 13:15:00,96.24,96.25,96.18,96.2,5438.0,77.9844,77.9925,77.9358,77.952,5438.0
2016-06-28 13:20:00,96.2,96.21,96.1,96.12,2957.0,77.952,77.9601,77.871,77.8872,2957.0
2016-06-28 13:25:00,96.09,96.12,96.05,96.06,5543.0,77.8629,77.8872,77.8305,77.8386,5543.0
2016-06-28 13:30:00,96.07,96.07,95.96,96.01,9213.0,77.8467,77.8467,77.7575,77.798,9213.0
2016-06-28 13:35:00,95.98,96.05,95.94,95.99,9250.0,77.7737,77.8305,77.7413,77.7818,9250.0
2016-06-28 13:40:00,95.99,96.02,95.97,96.0,3400.0,77.7818,77.8061,77.7656,77.7899,3400.0
2016-06-28 13:45:00,96.03,96.03,95.91,95.92,4593.0,77.8142,77.8142,77.717,77.7251,4593.0
2016-06-28 13:50:00,95.92,95.93,95.87,95.9,3714.0,77.7251,77.7332,77.6846,77.7089,3714.0
2016-06-28 13:55:00,95.89,95.97,95.88,95.97,3795.0,77.7008,77.7656,77.6927,77.7656,3795.0
2016-06-28 14:00:00,95.99,96.02,95.91,95.91,5303.0,77.7818,77.8061,77.717,77.717,5303.0
2016-06-28 14:05:00,95.91,95.91,95.77,95.78,6068.0,77.717,77.717,77.6036,77.6117,6068.0
2016-06-28 14:10:00,95.75,95.79,95.75,95.76,7192.0,77.5874,77.6198,77.5874,77.5955,7192.0
2016-06-28 14:15:00,95.75,95.87,95.74,95.86,4229.0,77.5874,77.6846,77.5793,77.6765,4229.0
2016-06-28 14:20:00,95.84,95.93,95.8,95.86,5765.0,77.6603,77.7332,77.6279,77.6765,5765.0
2016-06-28 14:25:00,95.87,95.92,95.82,95.92,4452.0,77.6846,77.7251,77.6441,77.7251,4452.0
2016-06-28 14:30:00,95.96,96.07,95.83,96.07,31327.0,77.7575,77.8467,77.6522,77.8467,31327.0
2016-06-28 14:35:00,96.07,96.16,96.06,96.08,10376.0,77.8467,77.9196,77.8386,77.8548,10376.0
2016-06-28 14:40:00,96.07,96.12,96.0,96.12,6791.0,77.8467,77.8872,77.7899,77.8872,6791.0
2016-06-28 14:45:00,96.11,96.12,96.07,96.12,8861.0,77.8791,77.8872,77.8467,77.8872,8861.0
2016-06-28 14:50:00,96.13,96.21,96.1,96.14,31136.0,77.8953,77.9601,77.871,77.9034,31136.0
2016-06-28 14:55:00,96.14,96.18,96.1,96.12,16104.0,77.9034,77.9358,77.871,77.8872,16104.0
2016-06-28 15:00:00,96.14,96.19,96.09,96.09,8650.0,77.9034,77.9439,77.8629,77.8629,8650.0
2016-06-28 15:05:00,96.12,96.2,96.1,96.11,14409.0,77.8872,77.952,77.871,77.8791,14409.0
2016-06-28 15:10:00,96.1,96.19,96.09,96.14,13224.0,77.871,77.9439,77.8629,77.9034,13224.0
2016-06-28 15:15:00,96.14,96.14,96.02,96.02,11817.0,77.9034,77.9034,77.8061,77.8061,11817.0
2016-06-28 15:20:00,96.04,96.12,96.01,96.12,8352.0,77.8223,77.8872,77.798,77.8872,8352.0
2016-06-28 15:25:00,96.12,96.14,96.03,96.11,7420.0,77.8872,77.9034,77.8142,77.8791,7420.0
2016-06-28 15:30:00,96.12,96.15,96.05,96.07,20182.0,77.8872,77.9115,77.8305,77.8467,20182.0
2016-06-28 15:35:00,96.07,96.18,96.05,96.1,23373.0,77.8467,77.9358,77.8305,77.871,23373.0
2016-06-28 15:40:00,96.1,96.15,96.08,96.13,27828.0,77.871,77.9115,77.8548,77.8953,27828.0
2016-06-28 15:45:00,96.16,96.23,96.11,96.23,49859.0,77.9196,77.9763,77.8791,77.9763,49859.0
2016-06-28 15:50:00,96.23,96.24,96.11,96.15,74177.0,77.9763,77.9844,77.8791,77.9115,74177.0
2016-06-28 15:55:00,96.16,96.26,96.12,96.23,113874.0,77.9196,78.0006,77.8872,77.9763,113874.0
2016-06-29 09:30:00,97.07,97.19,96.29,96.29,19062.0,78.657,78.7542,78.0249,78.0249,19062.0
2016-06-29 09:35:00,96.43,96.97,96.35,96.97,30863.0,78.1384,78.5759,78.0735,78.5759,30863.0
2016-06-29 09:40:00,97.0,97.12,96.88,97.0,11740.0,78.6002,78.6975,78.503,78.6002,11740.0
2016-06-29 09:45:00,96.95,97.18,96.9,96.9,18251.0,78.5597,78.7461,78.5192,78.5192,18251.0
2016-06-29 09:50:00,96.91,96.99,96.8,96.97,11132.0,78.5273,78.5921,78.4382,78.5759,11132.0
2016-06-29 09:55:00,96.92,96.98,96.79,96.93,11745.0,78.5354,78.584,78.4301,78.5435,11745.0
2016-06-29 10:00:00,96.9,96.98,96.83,96.93,9809.0,78.5192,78.584,78.4625,78.5435,9809.0
2016-06-29 10:05:00,96.92,97.06,96.92,97.0,15523.0,78.5354,78.6489,78.5354,78.6002,15523.0
2016-06-29 10:10:00,96.98,97.21,96.94,97.12,12922.0,78.584,78.7704,78.5516,78.6975,12922.0
2016-06-29 10:15:00,97.14,97.17,97.1,97.14,6684.0,78.7137,78.738,78.6813,78.7137,6684.0
2016-06-29 10:20:00,97.17,97.22,97.01,97.01,14361.0,78.738,78.7785,78.6084,78.6084,14361.0
2016-06-29 10:25:00,97.04,97.06,96.94,97.04,21583.0,78.6327,78.6489,78.5516,78.6327,21583.0
2016-06-29 10:30:00,97.04,97.06,96.91,96.94,18629.0,78.6327,78.6489,78.5273,78.5516,18629.0
2016-06-29 10:35:00,96.92,97.03,96.91,97.02,11902.0,78.5354,78.6246,78.5273,78.6165,11902.0
2016-06-29 10:40:00,97.03,97.08,96.93,96.93,10400.0,78.6246,78.6651,78.5435,78.5435,10400.0
2016-06-29 10:45:00,96.93,96.97,96.89,96.91,13134.0,78.5435,78.5759,78.5111,78.5273,13134.0
2016-06-29 10:50:00,96.91,96.92,96.62,96.62,29244.0,78.5273,78.5354,78.2923,78.2923,29244.0
2016-06-29 10:55:00,96.64,96.66,96.56,96.61,11052.0,78.3085,78.3247,78.2437,78.2842,11052.0
2016-06-29 11:00:00,96.6,96.64,96.44,96.47,25510.0,78.2761,78.3085,78.1465,78.1708,25510.0
2016-06-29 11:05:00,96.46,96.51,96.39,96.45,12998.0,78.1627,78.2032,78.106,78.1546,12998.0
2016-06-29 11:10:00,96.45,96.47,96.39,96.4,16805.0,78.1546,78.1708,78.106,78.1141,16805.0
2016-06-29 11:15:00,96.42,96.5,96.38,96.4,13454.0,78.1303,78.1951,78.0979,78.1141,13454.0
2016-06-29 11:20:00,96.4,96.4,96.27,96.33,19721.0,78.1141,78.1141,78.0087,78.0573,19721.0
2016-06-29 11:25:00,96.35,96.51,96.29,96.51,16659.0,78.0735,78.2032,78.0249,78.2032,16659.0
2016-06-29 11:30:00,96.5,96.52,96.41,96.46,14155.0,78.1951,78.2113,78.1222,78.1627,14155.0
2016-06-29 11:35:00,96.45,96.46,96.36,96.38,18178.0,78.1546,78.1627,78.0816,78.0979,18178.0
2016-06-29 11:40:00,96.4,96.47,96.34,96.44,14200.0,78.1141,78.1708,78.0654,78.1465,14200.0
2016-06-29 11:45:00,96.45,96.45,96.32,96.32,19457.0,78.1546,78.1546,78.0492,78.0492,19457.0
2016-06-29 11:50:00,96.33,96.38,96.24,96.3,17570.0,78.0573,78.0979,77.9844,78.033,17570.0
2016-06-29 11:55:00,96.31,96.51,96.29,96.44,10957.0,78.0411,78.2032,78.0249,78.1465,10957.0
2016-06-29 12:00:00,96.46,96.49,96.39,96.41,14186.0,78.1627,78.187,78.106,78.1222,14186.0
2016-06-29 12:05:00,96.44,96.51,96.44,96.51,5992.0,78.1465,78.2032,78.1465,78.2032,5992.0
2016-06-29 12:10:00,96.52,96.67,96.52,96.67,8224.0,78.2113,78.3328,78.2113,78.3328,8224.0
2016-06-29 12:15:00,96.67,96.74,96.67,96.72,8138.0,78.3328,78.3896,78.3328,78.3734,8138.0
2016-06-29 12:20:00,96.73,96.78,96.7,96.7,12919.0,78.3815,78.422,78.3572,78.3572,12919.0
2016-06-29 12:25:00,96.7,96.76,96.66,96.73,8245.0,78.3572,78.4058,78.3247,78.3815,8245.0
2016-06-29 12:30:00,96.74,96.78,96.67,96.75,14971.0,78.3896,78.422,78.3328,78.3977,14971.0
2016-06-29 12:35:00,96.74,96.79,96.7,96.78,13510.0,78.3896,78.4301,78.3572,78.422,13510.0
2016-06-29 12:40:00,96.77,96.81,96.75,96.76,5793.0,78.4139,78.4463,78.3977,78.4058,5793.0
2016-06-29 12:45:00,96.79,96.79,96.69,96.69,6150.0,78.4301,78.4301,78.3491,78.3491,6150.0
2016-06-29 12:50:00,96.68,96.7,96.66,96.69,5130.0,78.3409,78.3572,78.3247,78.3491,5130.0
2016-06-29 12:55:00,96.66,96.76,96.66,96.76,7387.0,78.3247,78.4058,78.3247,78.4058,7387.0
2016-06-29 13:00:00,96.78,96.87,96.77,96.87,8010.0,78.422,78.4949,78.4139,78.4949,8010.0
2016-06-29 13:05:00,96.88,96.88,96.74,96.75,5964.0,78.503,78.503,78.3896,78.3977,5964.0
2016-06-29 13:10:00,96.75,96.77,96.69,96.74,11735.0,78.3977,78.4139,78.3491,78.3896,11735.0
2016-06-29 13:15:00,96.73,96.84,96.71,96.78,11797.0,78.3815,78.4706,78.3653,78.422,11797.0
2016-06-29 13:20:00,96.77,96.79,96.72,96.74,13882.0,78.4139,78.4301,78.3734,78.3896,13882.0
2016-06-29 13:25:00,96.72,96.72,96.62,96.63,11297.0,78.3734,78.3734,78.2923,78.3004,11297.0
2016-06-29 13:30:00,96.63,96.72,96.57,96.7,11739.0,78.3004,78.3734,78.2518,78.3572,11739.0
2016-06-29 13:35:00,96.7,96.71,96.66,96.66,4704.0,78.3572,78.3653,78.3247,78.3247,4704.0
2016-06-29 13:40:00,96.65,96.68,96.56,96.58,5994.0,78.3166,78.3409,78.2437,78.2599,5994.0
2016-06-29 13:45:00,96.58,96.68,96.57,96.65,10619.0,78.2599,78.3409,78.2518,78.3166,10619.0
2016-06-29 13:50:00,96.65,96.66,96.62,96.62,6866.0,78.3166,78.3247,78.2923,78.2923,6866.0
2016-06-29 13:55:00,96.64,96.64,96.56,96.58,8724.0,78.3085,78.3085,78.2437,78.2599,8724.0
2016-06-29 14:00:00,96.59,96.67,96.59,96.62,14348.0,78.268,78.3328,78.268,78.2923,14348.0
2016-06-29 14:05:00,96.62,96.67,96.56,96.66,7924.0,78.2923,78.3328,78.2437,78.3247,7924.0
2016-06-29 14:10:00,96.65,96.73,96.62,96.73,7395.0,78.3166,78.3815,78.2923,78.3815,7395.0
2016-06-29 14:15:00,96.73,96.73,96.65,96.65,9834.0,78.3815,78.3815,78.3166,78.3166,9834.0
2016-06-29 14:20:00,96.65,96.81,96.64,96.77,7966.0,78.3166,78.4463,78.3085,78.4139,7966.0
2016-06-29 14:25:00,96.77,96.87,96.76,96.87,9523.0,78.4139,78.4949,78.4058,78.4949,9523.0
2016-06-29 14:30:00,96.89,96.91,96.85,96.85,11224.0,78.5111,78.5273,78.4787,78.4787,11224.0
2016-06-29 14:35:00,96.85,96.85,96.79,96.81,13260.0,78.4787,78.4787,78.4301,78.4463,13260.0
2016-06-29 14:40:00,96.81,96.82,96.78,96.8,8425.0,78.4463,78.4544,78.422,78.4382,8425.0
2016-06-29 14:45:00,96.81,96.86,96.8,96.83,22052.0,78.4463,78.4868,78.4382,78.4625,22052.0
2016-06-29 14:50:00,96.85,96.86,96.74,96.75,17653.0,78.4787,78.4868,78.3896,78.3977,17653.0
2016-06-29 14:55:00,96.77,96.8,96.7,96.79,54979.0,78.4139,78.4382,78.3572,78.4301,54979.0
2016-06-29 15:00:00,96.79,96.86,96.79,96.85,21404.0,78.4301,78.4868,78.4301,78.4787,21404.0
2016-06-29 15:05:00,96.83,96.86,96.79,96.84,19379.0,78.4625,78.4868,78.4301,78.4706,19379.0
2016-06-29 15:10:00,96.84,97.04,96.84,97.04,15449.0,78.4706,78.6327,78.4706,78.6327,15449.0
2016-06-29 15:15:00,97.04,97.22,97.04,97.2,10317.0,78.6327,78.7785,78.6327,78.7623,10317.0
2016-06-29 15:20:00,97.21,97.24,97.13,97.14,19852.0,78.7704,78.7947,78.7056,78.7137,19852.0
2016-06-29 15:25:00,97.14,97.22,97.13,97.2,22112.0,78.7137,78.7785,78.7056,78.7623,22112.0
2016-06-29 15:30:00,97.2,97.21,97.11,97.18,21251.0,78.7623,78.7704,78.6894,78.7461,21251.0
2016-06-29 15:35:00,97.19,97.19,97.1,97.11,26937.0,78.7542,78.7542,78.6813,78.6894,26937.0
2016-06-29 15:40:00,97.11,97.12,97.07,97.09,39885.0,78.6894,78.6975,78.657,78.6732,39885.0
2016-06-29 15:45:00,97.1,97.15,97.07,97.09,32669.0,78.6813,78.7218,78.657,78.6732,32669.0
2016-06-29 15:50:00,97.1,97.14,97.06,97.07,40402.0,78.6813,78.7137,78.6489,78.657,40402.0
2016-06-29 15:55:00,97.07,97.16,97.05,97.14,73925.0,78.657,78.7299,78.6408,78.7137,73925.0
2016-06-30 09:30:00,97.47,97.8,97.47,97.8,16285.0,78.9811,79.2485,78.9811,79.2485,16285.0
2016-06-30 09:35:00,97.77,97.98,97.74,97.9,9582.0,79.2242,79.3944,79.1999,79.3295,9582.0
2016-06-30 09:40:00,97.9,98.3,97.86,98.3,15355.0,79.3295,79.6537,79.2971,79.6537,15355.0
2016-06-30 09:45:00,98.28,98.46,98.17,98.17,9287.0,79.6374,79.7833,79.5483,79.5483,9287.0
2016-06-30 09:50:00,98.25,98.45,98.1,98.41,6054.0,79.6131,79.7752,79.4916,79.7428,6054.0
2016-06-30 09:55:00,98.28,98.29,98.12,98.22,3475.0,79.6374,79.6456,79.5078,79.5888,3475.0
2016-06-30 10:00:00,98.25,98.44,98.25,98.43,5882.0,79.6131,79.7671,79.6131,79.759,5882.0
2016-06-30 10:05:00,98.46,98.68,98.46,98.68,14205.0,79.7833,79.9616,79.7833,79.9616,14205.0
2016-06-30 10:10:00,98.65,98.71,98.56,98.66,8525.0,79.9373,79.9859,79.8643,79.9454,8525.0
2016-06-30 10:15:00,98.64,98.79,98.63,98.78,6362.0,79.9292,80.0507,79.9211,80.0426,6362.0
2016-06-30 10:20:00,98.73,98.78,98.61,98.61,10487.0,80.0021,80.0426,79.9049,79.9049,10487.0
2016-06-30 10:25:00,98.65,98.74,98.58,98.73,5951.0,79.9373,80.0102,79.8805,80.0021,5951.0
2016-06-30 10:30:00,98.76,104.49,98.72,104.49,252062.0,80.0264,84.6695,79.994,84.6695,252062.0
2016-06-30 10:35:00,106.49,114.66,104.5,114.02,564555.0,86.2901,92.9104,84.6776,92.3918,564555.0
2016-06-30 10:40:00,113.8,117.79,112.84,117.79,579909.0,92.2135,95.4466,91.4356,95.4466,579909.0
2016-06-30 10:45:00,116.0,117.79,114.31,115.15,1203398.0,93.9962,95.4466,92.6267,93.3074,1203398.0
2016-06-30 10:50:00,115.21,116.79,114.57,115.23,980195.0,93.356,94.6363,92.8374,93.3722,980195.0
2016-06-30 10:55:00,115.21,115.38,114.01,114.81,525959.0,93.356,93.4938,92.3837,93.0319,525959.0
2016-06-30 11:00:00,114.92,115.0,113.0,114.04,608337.0,93.121,93.1859,91.5652,92.408,608337.0
2016-06-30 11:05:00,114.07,115.44,113.93,114.67,477578.0,92.4323,93.5424,92.3188,92.9185,477578.0
2016-06-30 11:10:00,114.7,114.94,114.23,114.65,314250.0,92.9428,93.1372,92.5619,92.9023,314250.0
2016-06-30 11:15:00,114.66,115.09,113.83,113.83,570671.0,92.9104,93.2588,92.2378,92.2378,570671.0
2016-06-30 11:20:00,113.82,114.64,110.5,111.38,1422509.0,92.2297,92.8941,89.5395,90.2525,1422509.0
2016-06-30 11:25:00,111.33,113.8,111.18,113.3,1138453.0,90.212,92.2135,90.0905,91.8083,1138453.0
2016-06-30 11:30:00,113.35,113.35,111.77,112.25,804356.0,91.8488,91.8488,90.5686,90.9575,804356.0
2016-06-30 11:35:00,112.24,112.5,111.39,111.66,467679.0,90.9494,91.1601,90.2606,90.4794,467679.0
2016-06-30 11:40:00,111.62,112.93,111.6,112.89,349884.0,90.447,91.5085,90.4308,91.4761,349884.0
2016-06-30 11:45:00,112.82,113.34,112.26,112.53,249481.0,91.4194,91.8407,90.9656,91.1844,249481.0
2016-06-30 11:50:00,112.56,112.61,111.55,111.97,280477.0,91.2087,91.2492,90.3903,90.7306,280477.0
2016-06-30 11:55:00,111.97,111.97,111.5,111.79,212658.0,90.7306,90.7306,90.3498,90.5848,212658.0
2016-06-30 12:00:00,111.79,112.76,111.71,112.65,239628.0,90.5848,91.3708,90.5199,91.2816,239628.0
2016-06-30 12:05:00,112.66,112.95,112.28,112.75,168406.0,91.2897,91.5247,90.9818,91.3627,168406.0
2016-06-30 12:10:00,112.75,112.82,111.8,111.97,136363.0,91.3627,91.4194,90.5929,90.7306,136363.0
2016-06-30 12:15:00,111.93,112.49,111.93,112.32,136399.0,90.6982,91.152,90.6982,91.0142,136399.0
2016-06-30 12:20:00,112.33,112.4,111.5,111.65,154865.0,91.0223,91.0791,90.3498,90.4713,154865.0
2016-06-30 12:25:00,111.67,111.89,111.63,111.87,44537.0,90.4875,90.6658,90.4551,90.6496,44537.0
2016-06-30 12:30:00,111.87,111.87,111.87,111.87,0.0,90.6496,90.6496,90.6496,90.6496,0.0
2016-06-30 12:35:00,111.87,111.87,111.87,111.87,0.0,90.6496,90.6496,90.6496,90.6496,0.0
2016-06-30 12:40:00,111.87,111.87,111.87,111.87,0.0,90.6496,90.6496,90.6496,90.6496,0.0
2016-06-30 12:45:00,111.87,111.87,111.87,111.87,0.0,90.6496,90.6496,90.6496,90.6496,0.0
2016-06-30 12:50:00,111.87,111.87,111.87,111.87,0.0,90.6496,90.6496,90.6496,90.6496,0.0
2016-06-30 12:55:00,111.87,111.87,111.87,111.87,0.0,90.6496,90.6496,90.6496,90.6496,0.0
2016-06-30 13:00:00,111.87,111.87,111.87,111.87,0.0,90.6496,90.6496,90.6496,90.6496,0.0
2016-06-30 13:05:00,111.87,111.87,111.87,111.87,0.0,90.6496,90.6496,90.6496,90.6496,0.0
2016-06-30 13:10:00,111.87,111.87,111.87,111.87,0.0,90.6496,90.6496,90.6496,90.6496,0.0
2016-06-30 13:15:00,111.87,111.87,111.87,111.87,0.0,90.6496,90.6496,90.6496,90.6496,0.0
2016-06-30 13:20:00,111.87,111.87,111.87,111.87,0.0,90.6496,90.6496,90.6496,90.6496,0.0
2016-06-30 13:25:00,111.87,111.87,111.87,111.87,0.0,90.6496,90.6496,90.6496,90.6496,0.0
2016-06-30 13:30:00,111.87,111.87,111.87,111.87,0.0,90.6496,90.6496,90.6496,90.6496,0.0
2016-06-30 13:35:00,111.87,111.87,111.87,111.87,0.0,90.6496,90.6496,90.6496,90.6496,0.0
2016-06-30 13:40:00,111.87,111.87,111.87,111.87,0.0,90.6496,90.6496,90.6496,90.6496,0.0
2016-06-30 13:45:00,111.87,111.87,111.87,111.87,0.0,90.6496,90.6496,90.6496,90.6496,0.0
2016-06-30 13:50:00,111.87,111.87,111.87,111.87,0.0,90.6496,90.6496,90.6496,90.6496,0.0
2016-06-30 13:55:00,111.87,111.87,111.87,111.87,0.0,90.6496,90.6496,90.6496,90.6496,0.0
2016-06-30 14:00:00,111.87,111.87,111.87,111.87,0.0,90.6496,90.6496,90.6496,90.6496,0.0
2016-06-30 14:05:00,111.87,111.87,111.87,111.87,0.0,90.6496,90.6496,90.6496,90.6496,0.0
2016-06-30 14:10:00,111.87,111.87,111.87,111.87,0.0,90.6496,90.6496,90.6496,90.6496,0.0
2016-06-30 14:15:00,111.87,111.87,111.87,111.87,0.0,90.6496,90.6496,90.6496,90.6496,0.0
2016-06-30 14:20:00,111.87,111.87,111.87,111.87,0.0,90.6496,90.6496,90.6496,90.6496,0.0
2016-06-30 14:25:00,111.87,111.87,111.87,111.87,0.0,90.6496,90.6496,90.6496,90.6496,0.0
2016-06-30 14:30:00,111.87,111.87,111.87,111.87,0.0,90.6496,90.6496,90.6496,90.6496,0.0
2016-06-30 14:35:00,107.0,111.45,106.51,110.5,1032248.0,86.7034,90.3093,86.3063,89.5395,1032248.0
2016-06-30 14:40:00,110.45,112.5,110.36,112.34,677663.0,89.4989,91.1601,89.426,91.0304,677663.0
2016-06-30 14:45:00,112.35,112.45,111.75,111.9,247668.0,91.0385,91.1196,90.5523,90.6739,247668.0
2016-06-30 14:50:00,111.92,112.85,111.89,112.85,261566.0,90.6901,91.4437,90.6658,91.4437,261566.0
2016-06-30 14:55:00,112.86,113.23,112.22,112.53,285663.0,91.4518,91.7516,90.9332,91.1844,285663.0
2016-06-30 15:00:00,112.52,112.85,112.32,112.32,282937.0,91.1763,91.4437,91.0142,91.0142,282937.0
2016-06-30 15:05:00,112.33,112.7,111.75,112.52,327770.0,91.0223,91.3221,90.5523,91.1763,327770.0
2016-06-30 15:10:00,112.54,113.2,112.26,113.08,243272.0,91.1925,91.7273,90.9656,91.6301,243272.0
2016-06-30 15:15:00,113.05,114.0,113.0,114.0,335315.0,91.6058,92.3755,91.5652,92.3755,335315.0
2016-06-30 15:20:00,113.98,114.94,113.83,114.66,383664.0,92.3593,93.1372,92.2378,92.9104,383664.0
2016-06-30 15:25:00,114.64,114.95,114.15,114.21,261972.0,92.8941,93.1453,92.4971,92.5457,261972.0
2016-06-30 15:30:00,114.2,114.82,113.0,113.31,329819.0,92.5376,93.04,91.5652,91.8164,329819.0
2016-06-30 15:35:00,113.21,114.4,113.12,113.78,323662.0,91.7354,92.6997,91.6625,92.1973,323662.0
2016-06-30 15:40:00,113.81,114.0,113.34,113.86,253982.0,92.2216,92.3755,91.8407,92.2621,253982.0
2016-06-30 15:45:00,113.87,113.92,113.46,113.67,335646.0,92.2702,92.3107,91.938,92.1081,335646.0
2016-06-30 15:50:00,113.67,114.11,113.44,114.11,425561.0,92.1081,92.4647,91.9218,92.4647,425561.0
2016-06-30 15:55:00,114.14,114.27,113.41,113.47,633072.0,92.489,92.5943,91.8975,91.9461,633072.0
2016-07-01 09:30:00,112.05,112.5,108.54,111.49,682195.0,90.7954,91.1601,87.9512,90.3417,682195.0
2016-07-01 09:35:00,111.49,111.58,110.56,111.0,251323.0,90.3417,90.4146,89.5881,89.9446,251323.0
2016-07-01 09:40:00,111.0,112.5,110.71,112.42,203808.0,89.9446,91.1601,89.7096,91.0953,203808.0
2016-07-01 09:45:00,112.49,113.76,112.44,113.64,258616.0,91.152,92.1811,91.1115,92.0838,258616.0
2016-07-01 09:50:00,113.59,114.59,112.66,113.58,164915.0,92.0433,92.8536,91.2897,92.0352,164915.0
2016-07-01 09:55:00,113.56,114.0,113.53,113.9,114869.0,92.019,92.3755,91.9947,92.2945,114869.0
2016-07-01 10:00:00,113.99,114.28,112.76,113.06,124793.0,92.3674,92.6024,91.3708,91.6139,124793.0
2016-07-01 10:05:00,113.11,113.38,112.93,113.17,45666.0,91.6544,91.8732,91.5085,91.703,45666.0
2016-07-01 10:10:00,113.04,113.74,113.0,113.51,70349.0,91.5976,92.1649,91.5652,91.9785,70349.0
2016-07-01 10:15:00,113.51,113.62,113.28,113.28,42802.0,91.9785,92.0676,91.7921,91.7921,42802.0
2016-07-01 10:20:00,113.28,113.28,112.93,112.97,84718.0,91.7921,91.7921,91.5085,91.5409,84718.0
2016-07-01 10:25:00,112.96,113.0,112.51,112.54,113968.0,91.5328,91.5652,91.1682,91.1925,113968.0
2016-07-01 10:30:00,112.51,112.99,111.88,111.93,64476.0,91.1682,91.5571,90.6577,90.6982,64476.0
2016-07-01 10:35:00,111.94,111.94,111.4,111.71,110278.0,90.7063,90.7063,90.2687,90.5199,110278.0
2016-07-01 10:40:00,111.74,112.23,111.48,111.65,57712.0,90.5442,90.9413,90.3336,90.4713,57712.0
2016-07-01 10:45:00,111.67,111.96,111.54,111.81,69840.0,90.4875,90.7225,90.3822,90.601,69840.0
2016-07-01 10:50:00,111.82,112.2,111.74,112.06,36521.0,90.6091,90.917,90.5442,90.8035,36521.0
2016-07-01 10:55:00,112.13,112.6,112.07,112.44,46734.0,90.8603,91.2411,90.8116,91.1115,46734.0
2016-07-01 11:00:00,112.46,112.47,112.1,112.11,37258.0,91.1277,91.1358,90.836,90.8441,37258.0
2016-07-01 11:05:00,112.14,112.15,111.61,111.64,34081.0,90.8684,90.8765,90.4389,90.4632,34081.0
2016-07-01 11:10:00,111.72,111.96,111.7,111.81,36002.0,90.528,90.7225,90.5118,90.601,36002.0
2016-07-01 11:15:00,111.79,112.24,111.79,112.19,44326.0,90.5848,90.9494,90.5848,90.9089,44326.0
2016-07-01 11:20:00,112.19,112.36,112.11,112.21,48811.0,90.9089,91.0466,90.8441,90.9251,48811.0
2016-07-01 11:25:00,112.2,112.53,112.2,112.49,29270.0,90.917,91.1844,90.917,91.152,29270.0
2016-07-01 11:30:00,112.47,112.48,112.15,112.31,30502.0,91.1358,91.1439,90.8765,91.0061,30502.0
2016-07-01 11:35:00,112.29,112.3,112.08,112.15,21138.0,90.9899,90.998,90.8198,90.8765,21138.0
2016-07-01 11:40:00,112.12,112.26,112.0,112.02,38505.0,90.8522,90.9656,90.7549,90.7711,38505.0
2016-07-01 11:45:00,112.01,112.16,112.0,112.03,26402.0,90.763,90.8846,90.7549,90.7792,26402.0
2016-07-01 11:50:00,112.02,112.02,111.75,111.91,45608.0,90.7711,90.7711,90.5523,90.682,45608.0
2016-07-01 11:55:00,111.9,112.09,111.9,112.02,45327.0,90.6739,90.8279,90.6739,90.7711,45327.0
2016-07-01 12:00:00,112.03,112.06,112.0,112.03,50600.0,90.7792,90.8035,90.7549,90.7792,50600.0
2016-07-01 12:05:00,112.04,112.04,111.75,111.79,72598.0,90.7873,90.7873,90.5523,90.5848,72598.0
2016-07-01 12:10:00,111.79,111.88,111.75,111.88,33552.0,90.5848,90.6577,90.5523,90.6577,33552.0
2016-07-01 12:15:00,111.89,111.92,111.77,111.8,22989.0,90.6658,90.6901,90.5686,90.5929,22989.0
2016-07-01 12:20:00,111.79,111.8,111.75,111.77,27631.0,90.5848,90.5929,90.5523,90.5686,27631.0
2016-07-01 12:25:00,111.78,111.92,111.76,111.86,25417.0,90.5767,90.6901,90.5605,90.6415,25417.0
2016-07-01 12:30:00,111.86,112.31,111.85,112.25,33528.0,90.6415,91.0061,90.6334,90.9575,33528.0
2016-07-01 12:35:00,112.25,112.25,112.08,112.1,27830.0,90.9575,90.9575,90.8198,90.836,27830.0
2016-07-01 12:40:00,112.09,112.09,111.89,111.97,33922.0,90.8279,90.8279,90.6658,90.7306,33922.0
2016-07-01 12:45:00,111.97,112.08,111.88,112.05,34216.0,90.7306,90.8198,90.6577,90.7954,34216.0
2016-07-01 12:50:00,112.05,112.05,111.85,111.99,27781.0,90.7954,90.7954,90.6334,90.7468,27781.0
2016-07-01 12:55:00,112.01,112.03,111.91,111.98,34396.0,90.763,90.7792,90.682,90.7387,34396.0
2016-07-01 13:00:00,112.0,112.38,111.99,112.14,52656.0,90.7549,91.0628,90.7468,90.8684,52656.0
2016-07-01 13:05:00,112.14,112.19,112.13,112.17,27227.0,90.8684,90.9089,90.8603,90.8927,27227.0
2016-07-01 13:10:00,112.17,112.28,112.07,112.11,33280.0,90.8927,90.9818,90.8116,90.8441,33280.0
2016-07-01 13:15:00,112.09,112.11,111.95,111.98,32894.0,90.8279,90.8441,90.7144,90.7387,32894.0
2016-07-01 13:20:00,111.98,112.06,111.96,112.05,23708.0,90.7387,90.8035,90.7225,90.7954,23708.0
2016-07-01 13:25:00,112.03,112.03,111.75,111.77,31121.0,90.7792,90.7792,90.5523,90.5686,31121.0
2016-07-01 13:30:00,111.77,111.97,111.75,111.97,39122.0,90.5686,90.7306,90.5523,90.7306,39122.0
2016-07-01 13:35:00,111.99,112.0,111.76,111.81,61385.0,90.7468,90.7549,90.5605,90.601,61385.0
2016-07-01 13:40:00,111.79,111.86,111.4,111.44,56322.0,90.5848,90.6415,90.2687,90.3012,56322.0
2016-07-01 13:45:00,111.42,111.48,111.25,111.44,47220.0,90.2849,90.3336,90.1472,90.3012,47220.0
2016-07-01 13:50:00,111.44,111.72,111.39,111.62,27132.0,90.3012,90.528,90.2606,90.447,27132.0
2016-07-01 13:55:00,111.63,111.87,111.63,111.84,29306.0,90.4551,90.6496,90.4551,90.6253,29306.0
2016-07-01 14:00:00,111.84,111.92,111.83,111.92,25411.0,90.6253,90.6901,90.6172,90.6901,25411.0
2016-07-01 14:05:00,111.89,112.18,111.87,112.17,39130.0,90.6658,90.9008,90.6496,90.8927,39130.0
2016-07-01 14:10:00,112.14,112.7,112.12,112.61,75001.0,90.8684,91.3221,90.8522,91.2492,75001.0
2016-07-01 14:15:00,112.6,112.97,112.58,112.95,59084.0,91.2411,91.5409,91.2249,91.5247,59084.0
2016-07-01 14:20:00,112.95,113.34,112.91,113.15,66656.0,91.5247,91.8407,91.4923,91.6868,66656.0
2016-07-01 14:25:00,113.15,113.15,112.62,112.98,55705.0,91.6868,91.6868,91.2573,91.549,55705.0
2016-07-01 14:30:00,112.94,113.21,112.51,112.53,56647.0,91.5166,91.7354,91.1682,91.1844,56647.0
2016-07-01 14:35:00,112.53,112.62,112.22,112.31,40224.0,91.1844,91.2573,90.9332,91.0061,40224.0
2016-07-01 14:40:00,112.34,112.39,112.14,112.26,68181.0,91.0304,91.0709,90.8684,90.9656,68181.0
2016-07-01 14:45:00,112.24,112.44,112.19,112.29,58950.0,90.9494,91.1115,90.9089,90.9899,58950.0
2016-07-01 14:50:00,112.28,112.33,112.07,112.22,52830.0,90.9818,91.0223,90.8116,90.9332,52830.0
2016-07-01 14:55:00,112.22,112.54,112.19,112.33,42131.0,90.9332,91.1925,90.9089,91.0223,42131.0
2016-07-01 15:00:00,112.34,112.37,112.15,112.17,42139.0,91.0304,91.0547,90.8765,90.8927,42139.0
2016-07-01 15:05:00,112.15,112.18,111.87,111.91,64435.0,90.8765,90.9008,90.6496,90.682,64435.0
2016-07-01 15:10:00,111.93,111.95,111.62,111.85,63009.0,90.6982,90.7144,90.447,90.6334,63009.0
2016-07-01 15:15:00,111.85,111.85,111.68,111.71,47879.0,90.6334,90.6334,90.4956,90.5199,47879.0
2016-07-01 15:20:00,111.74,111.95,111.74,111.89,34141.0,90.5442,90.7144,90.5442,90.6658,34141.0
2016-07-01 15:25:00,111.92,112.2,111.9,112.1,48488.0,90.6901,90.917,90.6739,90.836,48488.0
2016-07-01 15:30:00,112.12,112.13,111.88,112.01,50456.0,90.8522,90.8603,90.6577,90.763,50456.0
2016-07-01 15:35:00,112.01,112.02,111.68,111.85,81132.0,90.763,90.7711,90.4956,90.6334,81132.0
2016-07-01 15:40:00,111.85,112.5,111.85,112.47,93368.0,90.6334,91.1601,90.6334,91.1358,93368.0
2016-07-01 15:45:00,112.47,112.58,111.92,112.1,128880.0,91.1358,91.2249,90.6901,90.836,128880.0
2016-07-01 15:50:00,112.1,112.1,111.71,111.86,126703.0,90.836,90.836,90.5199,90.6415,126703.0
2016-07-01 15:55:00,111.85,112.35,111.79,111.95,310451.0,90.6334,91.0385,90.5848,90.7144,310451.0
2016-07-05 09:30:00,110.0,111.36,109.1,111.06,139836.0,89.1343,90.2363,88.405,89.9932,139836.0
2016-07-05 09:35:00,111.01,111.25,110.52,110.82,56838.0,89.9527,90.1472,89.5557,89.7988,56838.0
2016-07-05 09:40:00,110.87,111.29,110.55,110.63,41986.0,89.8393,90.1796,89.58,89.6448,41986.0
2016-07-05 09:45:00,110.63,110.66,110.15,110.15,60359.0,89.6448,89.6691,89.2558,89.2558,60359.0
2016-07-05 09:50:00,110.12,110.44,110.0,110.39,54970.0,89.2315,89.4908,89.1343,89.4503,54970.0
2016-07-05 09:55:00,110.34,111.33,110.27,111.25,73910.0,89.4098,90.212,89.3531,90.1472,73910.0
2016-07-05 10:00:00,111.31,111.85,110.96,111.54,47464.0,90.1958,90.6334,89.9122,90.3822,47464.0
2016-07-05 10:05:00,111.59,111.92,111.56,111.84,44918.0,90.4227,90.6901,90.3984,90.6253,44918.0
2016-07-05 10:10:00,111.83,111.95,111.8,111.94,35845.0,90.6172,90.7144,90.5929,90.7063,35845.0
2016-07-05 10:15:00,111.95,112.8,111.89,112.34,70103.0,90.7144,91.4032,90.6658,91.0304,70103.0
2016-07-05 10:20:00,112.41,112.42,111.84,111.96,31506.0,91.0872,91.0953,90.6253,90.7225,31506.0
2016-07-05 10:25:00,111.97,112.17,111.91,112.1,17630.0,90.7306,90.8927,90.682,90.836,17630.0
2016-07-05 10:30:00,112.1,112.14,111.87,112.0,21949.0,90.836,90.8684,90.6496,90.7549,21949.0
2016-07-05 10:35:00,111.92,111.99,111.54,111.88,23504.0,90.6901,90.7468,90.3822,90.6577,23504.0
2016-07-05 10:40:00,111.86,112.05,111.82,111.88,15421.0,90.6415,90.7954,90.6091,90.6577,15421.0
2016-07-05 10:45:00,111.86,112.42,111.8,112.36,25176.0,90.6415,91.0953,90.5929,91.0466,25176.0
2016-07-05 10:50:00,112.36,112.37,111.96,112.06,15301.0,91.0466,91.0547,90.7225,90.8035,15301.0
2016-07-05 10:55:00,112.08,112.43,112.07,112.28,17454.0,90.8198,91.1034,90.8116,90.9818,17454.0
2016-07-05 11:00:00,112.25,112.62,112.25,112.55,14209.0,90.9575,91.2573,90.9575,91.2006,14209.0
2016-07-05 11:05:00,112.55,112.62,112.49,112.54,8861.0,91.2006,91.2573,91.152,91.1925,8861.0
2016-07-05 11:10:00,112.53,112.53,112.33,112.33,9584.0,91.1844,91.1844,91.0223,91.0223,9584.0
2016-07-05 11:15:00,112.42,112.98,112.38,112.97,27096.0,91.0953,91.549,91.0628,91.5409,27096.0
2016-07-05 11:20:00,112.95,113.09,112.79,113.09,26040.0,91.5247,91.6382,91.3951,91.6382,26040.0
2016-07-05 11:25:00,113.11,113.11,112.69,112.87,31674.0,91.6544,91.6544,91.314,91.4599,31674.0
2016-07-05 11:30:00,112.86,113.01,112.82,112.82,13530.0,91.4518,91.5733,91.4194,91.4194,13530.0
2016-07-05 11:35:00,112.82,113.0,112.82,112.97,12444.0,91.4194,91.5652,91.4194,91.5409,12444.0
2016-07-05 11:40:00,112.96,113.07,112.88,113.05,13593.0,91.5328,91.622,91.468,91.6058,13593.0
2016-07-05 11:45:00,113.03,113.07,112.84,112.94,7799.0,91.5895,91.622,91.4356,91.5166,7799.0
2016-07-05 11:50:00,112.93,112.93,112.6,112.6,13309.0,91.5085,91.5085,91.2411,91.2411,13309.0
2016-07-05 11:55:00,112.57,112.69,112.49,112.65,15330.0,91.2168,91.314,91.152,91.2816,15330.0
2016-07-05 12:00:00,112.63,112.75,112.56,112.6,14129.0,91.2654,91.3627,91.2087,91.2411,14129.0
2016-07-05 12:05:00,112.62,112.89,112.6,112.73,28561.0,91.2573,91.4761,91.2411,91.3465,28561.0
2016-07-05 12:10:00,112.74,112.93,112.64,112.8,19135.0,91.3546,91.5085,91.2735,91.4032,19135.0
2016-07-05 12:15:00,112.77,113.03,112.76,112.95,19390.0,91.3789,91.5895,91.3708,91.5247,19390.0
2016-07-05 12:20:00,112.98,113.0,112.78,112.81,26718.0,91.549,91.5652,91.387,91.4113,26718.0
2016-07-05 12:25:00,112.8,112.8,112.65,112.68,16974.0,91.4032,91.4032,91.2816,91.3059,16974.0
2016-07-05 12:30:00,112.69,112.92,112.69,112.71,17312.0,91.314,91.5004,91.314,91.3302,17312.0
2016-07-05 12:35:00,112.71,112.71,112.63,112.64,12563.0,91.3302,91.3302,91.2654,91.2735,12563.0
2016-07-05 12:40:00,112.65,112.78,112.65,112.74,18040.0,91.2816,91.387,91.2816,91.3546,18040.0
2016-07-05 12:45:00,112.74,112.83,112.71,112.75,9258.0,91.3546,91.4275,91.3302,91.3627,9258.0
2016-07-05 12:50:00,112.73,112.79,112.65,112.76,9167.0,91.3465,91.3951,91.2816,91.3708,9167.0
2016-07-05 12:55:00,112.74,112.89,112.72,112.84,29562.0,91.3546,91.4761,91.3384,91.4356,29562.0
2016-07-05 13:00:00,112.85,112.85,112.76,112.77,16006.0,91.4437,91.4437,91.3708,91.3789,16006.0
2016-07-05 13:05:00,112.76,112.8,112.51,112.51,19246.0,91.3708,91.4032,91.1682,91.1682,19246.0
2016-07-05 13:10:00,112.54,112.54,112.38,112.43,15217.0,91.1925,91.1925,91.0628,91.1034,15217.0
2016-07-05 13:15:00,112.42,112.63,112.42,112.46,9999.0,91.0953,91.2654,91.0953,91.1277,9999.0
2016-07-05 13:20:00,112.41,112.58,112.36,112.55,12331.0,91.0872,91.2249,91.0466,91.2006,12331.0
2016-07-05 13:25:00,112.55,112.55,112.29,112.29,9401.0,91.2006,91.2006,90.9899,90.9899,9401.0
2016-07-05 13:30:00,112.31,112.31,112.08,112.1,15940.0,91.0061,91.0061,90.8198,90.836,15940.0
2016-07-05 13:35:00,112.12,112.14,111.81,111.84,18210.0,90.8522,90.8684,90.601,90.6253,18210.0
2016-07-05 13:40:00,111.84,111.93,111.8,111.88,31297.0,90.6253,90.6982,90.5929,90.6577,31297.0
2016-07-05 13:45:00,111.83,112.14,111.8,111.96,21977.0,90.6172,90.8684,90.5929,90.7225,21977.0
2016-07-05 13:50:00,111.98,111.98,111.34,111.44,25875.0,90.7387,90.7387,90.2201,90.3012,25875.0
2016-07-05 13:55:00,111.47,112.01,111.42,111.72,66065.0,90.3255,90.763,90.2849,90.528,66065.0
2016-07-05 14:00:00,111.72,111.99,111.66,111.85,34363.0,90.528,90.7468,90.4794,90.6334,34363.0
2016-07-05 14:05:00,111.89,111.96,111.73,111.86,22186.0,90.6658,90.7225,90.5361,90.6415,22186.0
2016-07-05 14:10:00,111.87,111.96,111.83,111.93,17931.0,90.6496,90.7225,90.6172,90.6982,17931.0
2016-07-05 14:15:00,111.91,111.97,111.67,111.73,19591.0,90.682,90.7306,90.4875,90.5361,19591.0
2016-07-05 14:20:00,111.69,111.71,111.55,111.58,9807.0,90.5037,90.5199,90.3903,90.4146,9807.0
2016-07-05 14:25:00,111.57,111.62,111.4,111.4,11579.0,90.4065,90.447,90.2687,90.2687,11579.0
2016-07-05 14:30:00,111.41,111.48,111.36,111.36,12342.0,90.2768,90.3336,90.2363,90.2363,12342.0
2016-07-05 14:35:00,111.35,111.52,111.31,111.38,27598.0,90.2282,90.366,90.1958,90.2525,27598.0
2016-07-05 14:40:00,111.36,111.39,111.29,111.36,15917.0,90.2363,90.2606,90.1796,90.2363,15917.0
2016-07-05 14:45:00,111.37,111.38,111.0,111.0,29394.0,90.2444,90.2525,89.9446,89.9446,29394.0
2016-07-05 14:50:00,110.97,111.11,110.95,111.04,21517.0,89.9203,90.0337,89.9041,89.977,21517.0
2016-07-05 14:55:00,111.04,111.29,110.96,111.2,18068.0,89.977,90.1796,89.9122,90.1067,18068.0
2016-07-05 15:00:00,111.24,111.48,111.22,111.37,28548.0,90.1391,90.3336,90.1229,90.2444,28548.0
2016-07-05 15:05:00,111.37,111.44,111.31,111.36,20575.0,90.2444,90.3012,90.1958,90.2363,20575.0
2016-07-05 15:10:00,111.36,111.37,111.22,111.22,18154.0,90.2363,90.2444,90.1229,90.1229,18154.0
2016-07-05 15:15:00,111.22,111.27,111.12,111.21,20227.0,90.1229,90.1634,90.0419,90.1148,20227.0
2016-07-05 15:20:00,111.23,111.27,111.02,111.02,21840.0,90.131,90.1634,89.9608,89.9608,21840.0
2016-07-05 15:25:00,111.03,111.09,110.99,111.01,28765.0,89.9689,90.0175,89.9365,89.9527,28765.0
2016-07-05 15:30:00,111.04,111.04,110.71,110.71,26439.0,89.977,89.977,89.7096,89.7096,26439.0
2016-07-05 15:35:00,110.72,110.72,110.49,110.57,50854.0,89.7177,89.7177,89.5314,89.5962,50854.0
2016-07-05 15:40:00,110.57,110.65,110.53,110.62,33601.0,89.5962,89.661,89.5638,89.6367,33601.0
2016-07-05 15:45:00,110.61,110.62,110.53,110.57,50476.0,89.6286,89.6367,89.5638,89.5962,50476.0
2016-07-05 15:50:00,110.58,110.7,110.57,110.66,41928.0,89.6043,89.7015,89.5962,89.6691,41928.0
2016-07-05 15:55:00,110.65,110.66,110.49,110.57,93350.0,89.661,89.6691,89.5314,89.5962,93350.0
2016-07-06 09:30:00,110.94,110.96,109.92,110.26,83323.0,89.896,89.9122,89.0695,89.345,83323.0
2016-07-06 09:35:00,110.26,110.59,110.19,110.55,84742.0,89.345,89.6124,89.2883,89.58,84742.0
2016-07-06 09:40:00,110.55,110.8,110.2,110.76,92777.0,89.58,89.7826,89.2964,89.7501,92777.0
2016-07-06 09:45:00,110.77,111.68,110.77,111.67,136050.0,89.7582,90.4956,89.7582,90.4875,136050.0
2016-07-06 09:50:00,111.54,111.57,110.95,110.97,85376.0,90.3822,90.4065,89.9041,89.9203,85376.0
2016-07-06 09:55:00,110.91,111.09,110.83,110.83,53509.0,89.8717,90.0175,89.8069,89.8069,53509.0
2016-07-06 10:00:00,110.88,110.98,110.83,110.92,76856.0,89.8474,89.9284,89.8069,89.8798,76856.0
2016-07-06 10:05:00,110.89,110.93,110.67,110.67,46000.0,89.8555,89.8879,89.6772,89.6772,46000.0
2016-07-06 10:10:00,110.69,110.69,110.13,110.17,48666.0,89.6934,89.6934,89.2396,89.2721,48666.0
2016-07-06 10:15:00,110.21,110.21,109.61,109.64,61879.0,89.3045,89.3045,88.8183,88.8426,61879.0
2016-07-06 10:20:00,109.64,109.72,109.23,109.35,71087.0,88.8426,88.9074,88.5104,88.6076,71087.0
2016-07-06 10:25:00,109.38,109.5,109.01,109.18,54318.0,88.6319,88.7291,88.3321,88.4698,54318.0
2016-07-06 10:30:00,109.18,109.27,109.03,109.17,23422.0,88.4698,88.5428,88.3483,88.4617,23422.0
2016-07-06 10:35:00,109.18,109.3,108.91,109.17,54603.0,88.4698,88.5671,88.2511,88.4617,54603.0
2016-07-06 10:40:00,109.19,109.33,109.01,109.09,36905.0,88.4779,88.5914,88.3321,88.3969,36905.0
2016-07-06 10:45:00,109.1,109.26,108.92,108.92,31917.0,88.405,88.5347,88.2592,88.2592,31917.0
2016-07-06 10:50:00,108.96,109.08,108.81,109.03,35615.0,88.2916,88.3888,88.17,88.3483,35615.0
2016-07-06 10:55:00,109.0,109.0,108.84,108.9,27054.0,88.324,88.324,88.1943,88.243,27054.0
2016-07-06 11:00:00,108.92,109.15,108.9,109.09,53679.0,88.2592,88.4455,88.243,88.3969,53679.0
2016-07-06 11:05:00,109.11,109.85,109.11,109.77,151251.0,88.4131,89.0128,88.4131,88.9479,151251.0
2016-07-06 11:10:00,109.77,110.0,109.68,109.85,69681.0,88.9479,89.1343,88.875,89.0128,69681.0
2016-07-06 11:15:00,109.88,110.01,109.8,109.85,30254.0,89.0371,89.1424,88.9722,89.0128,30254.0
2016-07-06 11:20:00,109.84,110.01,109.74,110.0,21546.0,89.0047,89.1424,88.9236,89.1343,21546.0
2016-07-06 11:25:00,109.97,110.01,109.9,109.94,16242.0,89.11,89.1424,89.0533,89.0857,16242.0
2016-07-06 11:30:00,109.94,109.97,109.83,109.85,29677.0,89.0857,89.11,88.9965,89.0128,29677.0
2016-07-06 11:35:00,109.85,110.06,109.78,110.06,31697.0,89.0128,89.1829,88.956,89.1829,31697.0
2016-07-06 11:40:00,110.06,110.2,109.92,110.17,45330.0,89.1829,89.2964,89.0695,89.2721,45330.0
2016-07-06 11:45:00,110.16,110.24,109.9,109.92,17033.0,89.264,89.3288,89.0533,89.0695,17033.0
2016-07-06 11:50:00,109.9,110.0,109.84,109.97,18911.0,89.0533,89.1343,89.0047,89.11,18911.0
2016-07-06 11:55:00,109.98,109.99,109.79,109.84,18012.0,89.1181,89.1262,88.9641,89.0047,18012.0
2016-07-06 12:00:00,109.83,109.84,109.62,109.62,20949.0,88.9965,89.0047,88.8264,88.8264,20949.0
2016-07-06 12:05:00,109.62,109.9,109.62,109.8,27798.0,88.8264,89.0533,88.8264,88.9722,27798.0
2016-07-06 12:10:00,109.79,109.9,109.72,109.8,19253.0,88.9641,89.0533,88.9074,88.9722,19253.0
2016-07-06 12:15:00,109.82,109.87,109.43,109.49,22405.0,88.9884,89.029,88.6724,88.721,22405.0
2016-07-06 12:20:00,109.53,109.68,109.42,109.45,23589.0,88.7535,88.875,88.6643,88.6886,23589.0
2016-07-06 12:25:00,109.46,109.66,109.45,109.53,13067.0,88.6967,88.8588,88.6886,88.7535,13067.0
2016-07-06 12:30:00,109.56,109.63,109.35,109.43,22069.0,88.7778,88.8345,88.6076,88.6724,22069.0
2016-07-06 12:35:00,109.4,109.56,109.36,109.42,16958.0,88.6481,88.7778,88.6157,88.6643,16958.0
2016-07-06 12:40:00,109.44,109.58,109.4,109.43,18042.0,88.6805,88.794,88.6481,88.6724,18042.0
2016-07-06 12:45:00,109.41,109.48,109.33,109.33,14282.0,88.6562,88.7129,88.5914,88.5914,14282.0
2016-07-06 12:50:00,109.37,109.42,109.26,109.36,16360.0,88.6238,88.6643,88.5347,88.6157,16360.0
2016-07-06 12:55:00,109.35,109.75,109.35,109.75,23150.0,88.6076,88.9317,88.6076,88.9317,23150.0
2016-07-06 13:00:00,109.77,109.77,109.49,109.65,30975.0,88.9479,88.9479,88.721,88.8507,30975.0
2016-07-06 13:05:00,109.65,109.76,109.61,109.74,27175.0,88.8507,88.9398,88.8183,88.9236,27175.0
2016-07-06 13:10:00,109.74,109.78,109.54,109.72,25747.0,88.9236,88.956,88.7616,88.9074,25747.0
2016-07-06 13:15:00,109.68,109.85,109.64,109.75,22262.0,88.875,89.0128,88.8426,88.9317,22262.0
2016-07-06 13:20:00,109.73,109.77,109.54,109.54,20929.0,88.9155,88.9479,88.7616,88.7616,20929.0
2016-07-06 13:25:00,109.51,109.61,109.42,109.56,25207.0,88.7372,88.8183,88.6643,88.7778,25207.0
2016-07-06 13:30:00,109.56,109.63,109.55,109.59,17945.0,88.7778,88.8345,88.7697,88.8021,17945.0
2016-07-06 13:35:00,109.58,109.59,109.39,109.39,18394.0,88.794,88.8021,88.64,88.64,18394.0
2016-07-06 13:40:00,109.39,109.52,109.33,109.37,20258.0,88.64,88.7454,88.5914,88.6238,20258.0
2016-07-06 13:45:00,109.36,109.37,109.25,109.27,13155.0,88.6157,88.6238,88.5266,88.5428,13155.0
2016-07-06 13:50:00,109.26,109.35,109.21,109.26,13733.0,88.5347,88.6076,88.4942,88.5347,13733.0
2016-07-06 13:55:00,109.26,109.31,109.22,109.29,24331.0,88.5347,88.5752,88.5023,88.559,24331.0
2016-07-06 14:00:00,109.32,109.52,109.26,109.41,17541.0,88.5833,88.7454,88.5347,88.6562,17541.0
2016-07-06 14:05:00,109.4,109.45,109.27,109.29,19651.0,88.6481,88.6886,88.5428,88.559,19651.0
2016-07-06 14:10:00,109.31,109.35,109.23,109.27,21465.0,88.5752,88.6076,88.5104,88.5428,21465.0
2016-07-06 14:15:00,109.27,109.52,109.24,109.48,23444.0,88.5428,88.7454,88.5185,88.7129,23444.0
2016-07-06 14:20:00,109.5,109.54,109.35,109.36,13296.0,88.7291,88.7616,88.6076,88.6157,13296.0
2016-07-06 14:25:00,109.37,109.4,109.27,109.39,14915.0,88.6238,88.6481,88.5428,88.64,14915.0
2016-07-06 14:30:00,109.38,109.44,109.34,109.34,12090.0,88.6319,88.6805,88.5995,88.5995,12090.0
2016-07-06 14:35:00,109.34,109.43,109.3,109.39,10797.0,88.5995,88.6724,88.5671,88.64,10797.0
2016-07-06 14:40:00,109.39,109.4,109.35,109.37,14830.0,88.64,88.6481,88.6076,88.6238,14830.0
2016-07-06 14:45:00,109.38,109.42,109.35,109.36,12910.0,88.6319,88.6643,88.6076,88.6157,12910.0
2016-07-06 14:50:00,109.36,109.38,109.29,109.31,11648.0,88.6157,88.6319,88.559,88.5752,11648.0
2016-07-06 14:55:00,109.31,109.42,109.29,109.39,20529.0,88.5752,88.6643,88.559,88.64,20529.0
2016-07-06 15:00:00,109.39,109.43,109.37,109.41,16175.0,88.64,88.6724,88.6238,88.6562,16175.0
2016-07-06 15:05:00,109.41,109.42,109.29,109.33,20688.0,88.6562,88.6643,88.559,88.5914,20688.0
2016-07-06 15:10:00,109.33,109.33,109.14,109.29,31417.0,88.5914,88.5914,88.4374,88.559,31417.0
2016-07-06 15:15:00,109.25,109.29,109.1,109.1,14890.0,88.5266,88.559,88.405,88.405,14890.0
2016-07-06 15:20:00,109.1,109.11,108.91,108.91,52394.0,88.405,88.4131,88.2511,88.2511,52394.0
2016-07-06 15:25:00,108.9,109.1,108.8,108.97,45621.0,88.243,88.405,88.1619,88.2997,45621.0
2016-07-06 15:30:00,108.97,108.97,108.7,108.71,34469.0,88.2997,88.2997,88.0809,88.089,34469.0
2016-07-06 15:35:00,108.73,108.93,108.72,108.73,29782.0,88.1052,88.2673,88.0971,88.1052,29782.0
2016-07-06 15:40:00,108.74,109.02,108.73,109.01,36981.0,88.1133,88.3402,88.1052,88.3321,36981.0
2016-07-06 15:45:00,109.0,109.01,108.81,108.85,45036.0,88.324,88.3321,88.17,88.2024,45036.0
2016-07-06 15:50:00,108.84,109.03,108.8,109.03,63857.0,88.1943,88.3483,88.1619,88.3483,63857.0
2016-07-06 15:55:00,109.04,109.47,109.03,109.17,212890.0,88.3564,88.7048,88.3483,88.4617,212890.0
2016-07-07 09:30:00,110.0,110.0,109.0,109.79,51599.0,89.1343,89.1343,88.324,88.9641,51599.0
2016-07-07 09:35:00,109.5,110.25,109.43,110.25,64811.0,88.7291,89.3369,88.6724,89.3369,64811.0
2016-07-07 09:40:00,110.15,110.84,110.0,110.57,59702.0,89.2558,89.815,89.1343,89.5962,59702.0
2016-07-07 09:45:00,110.57,110.6,110.13,110.22,59676.0,89.5962,89.6205,89.2396,89.3126,59676.0
2016-07-07 09:50:00,110.28,110.35,110.0,110.08,28045.0,89.3612,89.4179,89.1343,89.1991,28045.0
2016-07-07 09:55:00,110.04,110.36,110.0,110.1,16731.0,89.1667,89.426,89.1343,89.2153,16731.0
2016-07-07 10:00:00,110.13,110.17,109.73,110.0,28794.0,89.2396,89.2721,88.9155,89.1343,28794.0
2016-07-07 10:05:00,109.98,110.32,109.87,110.24,48340.0,89.1181,89.3936,89.029,89.3288,48340.0
2016-07-07 10:10:00,110.25,110.5,110.16,110.28,16053.0,89.3369,89.5395,89.264,89.3612,16053.0
2016-07-07 10:15:00,110.23,110.25,110.0,110.25,27149.0,89.3207,89.3369,89.1343,89.3369,27149.0
2016-07-07 10:20:00,110.24,110.25,110.08,110.14,7000.0,89.3288,89.3369,89.1991,89.2477,7000.0
2016-07-07 10:25:00,110.14,110.25,110.11,110.19,34442.0,89.2477,89.3369,89.2234,89.2883,34442.0
2016-07-07 10:30:00,110.25,110.27,110.13,110.14,12878.0,89.3369,89.3531,89.2396,89.2477,12878.0
2016-07-07 10:35:00,110.13,110.17,110.04,110.09,5700.0,89.2396,89.2721,89.1667,89.2072,5700.0
2016-07-07 10:40:00,110.06,110.11,110.01,110.1,11197.0,89.1829,89.2234,89.1424,89.2153,11197.0
2016-07-07 10:45:00,110.13,110.18,110.05,110.11,19288.0,89.2396,89.2802,89.1748,89.2234,19288.0
2016-07-07 10:50:00,110.12,110.32,110.12,110.21,28811.0,89.2315,89.3936,89.2315,89.3045,28811.0
2016-07-07 10:55:00,110.2,110.22,110.15,110.21,14494.0,89.2964,89.3126,89.2558,89.3045,14494.0
2016-07-07 11:00:00,110.22,110.43,110.16,110.26,53778.0,89.3126,89.4827,89.264,89.345,53778.0
2016-07-07 11:05:00,110.23,110.34,110.0,110.15,38039.0,89.3207,89.4098,89.1343,89.2558,38039.0
2016-07-07 11:10:00,110.11,110.19,109.96,110.0,39530.0,89.2234,89.2883,89.1019,89.1343,39530.0
2016-07-07 11:15:00,109.99,110.06,109.88,110.03,38579.0,89.1262,89.1829,89.0371,89.1586,38579.0
2016-07-07 11:20:00,110.05,110.13,110.01,110.08,11035.0,89.1748,89.2396,89.1424,89.1991,11035.0
2016-07-07 11:25:00,110.12,110.32,110.11,110.28,9376.0,89.2315,89.3936,89.2234,89.3612,9376.0
2016-07-07 11:30:00,110.25,110.29,110.13,110.24,12912.0,89.3369,89.3693,89.2396,89.3288,12912.0
2016-07-07 11:35:00,110.21,110.21,110.11,110.16,8685.0,89.3045,89.3045,89.2234,89.264,8685.0
2016-07-07 11:40:00,110.17,110.25,110.17,110.23,11321.0,89.2721,89.3369,89.2721,89.3207,11321.0
2016-07-07 11:45:00,110.19,110.24,110.12,110.13,18381.0,89.2883,89.3288,89.2315,89.2396,18381.0
2016-07-07 11:50:00,110.12,110.25,110.11,110.22,4503.0,89.2315,89.3369,89.2234,89.3126,4503.0
2016-07-07 11:55:00,110.21,110.21,110.06,110.08,7280.0,89.3045,89.3045,89.1829,89.1991,7280.0
2016-07-07 12:00:00,110.1,110.16,110.03,110.15,9609.0,89.2153,89.264,89.1586,89.2558,9609.0
2016-07-07 12:05:00,110.16,110.22,110.09,110.09,9650.0,89.264,89.3126,89.2072,89.2072,9650.0
2016-07-07 12:10:00,110.11,110.17,110.06,110.08,8686.0,89.2234,89.2721,89.1829,89.1991,8686.0
2016-07-07 12:15:00,110.1,110.2,110.09,110.2,3864.0,89.2153,89.2964,89.2072,89.2964,3864.0
2016-07-07 12:20:00,110.2,110.23,110.15,110.19,6207.0,89.2964,89.3207,89.2558,89.2883,6207.0
2016-07-07 12:25:00,110.17,110.2,110.12,110.18,3300.0,89.2721,89.2964,89.2315,89.2802,3300.0
2016-07-07 12:30:00,110.19,110.21,110.15,110.2,7768.0,89.2883,89.3045,89.2558,89.2964,7768.0
2016-07-07 12:35:00,110.2,110.23,110.12,110.18,4600.0,89.2964,89.3207,89.2315,89.2802,4600.0
2016-07-07 12:40:00,110.15,110.15,110.03,110.03,7860.0,89.2558,89.2558,89.1586,89.1586,7860.0
2016-07-07 12:45:00,110.02,110.18,109.98,110.07,18836.0,89.1505,89.2802,89.1181,89.191,18836.0
2016-07-07 12:50:00,110.06,110.08,110.0,110.04,17070.0,89.1829,89.1991,89.1343,89.1667,17070.0
2016-07-07 12:55:00,110.01,110.04,109.97,109.98,25347.0,89.1424,89.1667,89.11,89.1181,25347.0
2016-07-07 13:00:00,109.99,110.24,109.99,110.2,9389.0,89.1262,89.3288,89.1262,89.2964,9389.0
2016-07-07 13:05:00,110.21,110.25,110.16,110.23,15486.0,89.3045,89.3369,89.264,89.3207,15486.0
2016-07-07 13:10:00,110.22,110.26,110.22,110.25,10049.0,89.3126,89.345,89.3126,89.3369,10049.0
2016-07-07 13:15:00,110.25,110.26,110.21,110.25,7685.0,89.3369,89.345,89.3045,89.3369,7685.0
2016-07-07 13:20:00,110.24,110.27,110.2,110.23,14437.0,89.3288,89.3531,89.2964,89.3207,14437.0
2016-07-07 13:25:00,110.23,110.24,110.12,110.16,7864.0,89.3207,89.3288,89.2315,89.264,7864.0
2016-07-07 13:30:00,110.13,110.25,110.1,110.25,8996.0,89.2396,89.3369,89.2153,89.3369,8996.0
2016-07-07 13:35:00,110.25,110.26,110.19,110.24,18871.0,89.3369,89.345,89.2883,89.3288,18871.0
2016-07-07 13:40:00,110.24,110.24,110.16,110.2,7605.0,89.3288,89.3288,89.264,89.2964,7605.0
2016-07-07 13:45:00,110.2,110.21,110.11,110.15,7438.0,89.2964,89.3045,89.2234,89.2558,7438.0
2016-07-07 13:50:00,110.15,110.22,110.13,110.2,5546.0,89.2558,89.3126,89.2396,89.2964,5546.0
2016-07-07 13:55:00,110.2,110.25,110.17,110.23,4967.0,89.2964,89.3369,89.2721,89.3207,4967.0
2016-07-07 14:00:00,110.25,110.26,110.21,110.24,8319.0,89.3369,89.345,89.3045,89.3288,8319.0
2016-07-07 14:05:00,110.23,110.24,110.18,110.21,11452.0,89.3207,89.3288,89.2802,89.3045,11452.0
2016-07-07 14:10:00,110.19,110.19,110.08,110.13,8151.0,89.2883,89.2883,89.1991,89.2396,8151.0
2016-07-07 14:15:00,110.15,110.22,110.12,110.2,12086.0,89.2558,89.3126,89.2315,89.2964,12086.0
2016-07-07 14:20:00,110.19,110.23,110.06,110.09,16560.0,89.2883,89.3207,89.1829,89.2072,16560.0
2016-07-07 14:25:00,110.07,110.13,110.0,110.01,24724.0,89.191,89.2396,89.1343,89.1424,24724.0
2016-07-07 14:30:00,110.02,110.04,109.52,109.52,40610.0,89.1505,89.1667,88.7454,88.7454,40610.0
2016-07-07 14:35:00,109.53,109.69,109.52,109.64,21052.0,88.7535,88.8831,88.7454,88.8426,21052.0
2016-07-07 14:40:00,109.61,109.65,109.52,109.6,12787.0,88.8183,88.8507,88.7454,88.8102,12787.0
2016-07-07 14:45:00,109.61,109.85,109.61,109.82,13100.0,88.8183,89.0128,88.8183,88.9884,13100.0
2016-07-07 14:50:00,109.8,109.99,109.8,109.98,11247.0,88.9722,89.1262,88.9722,89.1181,11247.0
2016-07-07 14:55:00,109.96,110.01,109.9,110.01,10052.0,89.1019,89.1424,89.0533,89.1424,10052.0
2016-07-07 15:00:00,109.98,110.07,109.87,110.05,15602.0,89.1181,89.191,89.029,89.1748,15602.0
2016-07-07 15:05:00,110.02,110.09,109.97,110.08,15346.0,89.1505,89.2072,89.11,89.1991,15346.0
2016-07-07 15:10:00,110.08,110.14,110.04,110.09,16964.0,89.1991,89.2477,89.1667,89.2072,16964.0
2016-07-07 15:15:00,110.11,110.18,110.03,110.18,11124.0,89.2234,89.2802,89.1586,89.2802,11124.0
2016-07-07 15:20:00,110.18,110.22,110.08,110.2,13046.0,89.2802,89.3126,89.1991,89.2964,13046.0
2016-07-07 15:25:00,110.21,110.28,110.16,110.23,27060.0,89.3045,89.3612,89.264,89.3207,27060.0
2016-07-07 15:30:00,110.23,110.26,110.19,110.2,27430.0,89.3207,89.345,89.2883,89.2964,27430.0
2016-07-07 15:35:00,110.2,110.25,110.17,110.25,27525.0,89.2964,89.3369,89.2721,89.3369,27525.0
2016-07-07 15:40:00,110.25,110.25,110.14,110.23,52285.0,89.3369,89.3369,89.2477,89.3207,52285.0
2016-07-07 15:45:00,110.23,110.27,110.19,110.27,36235.0,89.3207,89.3531,89.2883,89.3531,36235.0
2016-07-07 15:50:00,110.26,110.32,110.2,110.21,68880.0,89.345,89.3936,89.2964,89.3045,68880.0
2016-07-07 15:55:00,110.23,110.25,110.04,110.05,93780.0,89.3207,89.3369,89.1667,89.1748,93780.0
2016-07-08 09:30:00,110.43,110.8,109.51,109.54,20220.0,89.4827,89.7826,88.7372,88.7616,20220.0
2016-07-08 09:35:00,109.47,109.96,109.43,109.59,8489.0,88.7048,89.1019,88.6724,88.8021,8489.0
2016-07-08 09:40:00,109.75,109.96,109.55,109.61,6939.0,88.9317,89.1019,88.7697,88.8183,6939.0
2016-07-08 09:45:00,109.67,110.06,109.67,109.98,5409.0,88.8669,89.1829,88.8669,89.1181,5409.0
2016-07-08 09:50:00,110.04,110.29,109.9,110.11,16376.0,89.1667,89.3693,89.0533,89.2234,16376.0
2016-07-08 09:55:00,110.1,110.22,110.06,110.09,8920.0,89.2153,89.3126,89.1829,89.2072,8920.0
2016-07-08 10:00:00,110.09,110.23,110.03,110.15,7624.0,89.2072,89.3207,89.1586,89.2558,7624.0
2016-07-08 10:05:00,110.19,110.41,110.08,110.41,6898.0,89.2883,89.4665,89.1991,89.4665,6898.0
2016-07-08 10:10:00,110.38,110.4,110.13,110.13,5568.0,89.4422,89.4584,89.2396,89.2396,5568.0
2016-07-08 10:15:00,110.14,110.42,110.14,110.36,8334.0,89.2477,89.4746,89.2477,89.426,8334.0
2016-07-08 10:20:00,110.4,110.53,110.33,110.41,31000.0,89.4584,89.5638,89.4017,89.4665,31000.0
2016-07-08 10:25:00,110.33,110.38,110.24,110.24,10862.0,89.4017,89.4422,89.3288,89.3288,10862.0
2016-07-08 10:30:00,110.25,110.36,110.2,110.35,11895.0,89.3369,89.426,89.2964,89.4179,11895.0
2016-07-08 10:35:00,110.31,110.37,110.26,110.37,8949.0,89.3855,89.4341,89.345,89.4341,8949.0
2016-07-08 10:40:00,110.37,110.66,110.36,110.64,16489.0,89.4341,89.6691,89.426,89.6529,16489.0
2016-07-08 10:45:00,110.62,110.74,110.56,110.67,16302.0,89.6367,89.7339,89.5881,89.6772,16302.0
2016-07-08 10:50:00,110.67,110.67,110.53,110.55,13770.0,89.6772,89.6772,89.5638,89.58,13770.0
2016-07-08 10:55:00,110.53,110.62,110.51,110.57,15485.0,89.5638,89.6367,89.5476,89.5962,15485.0
2016-07-08 11:00:00,110.57,110.61,110.49,110.58,11382.0,89.5962,89.6286,89.5314,89.6043,11382.0
2016-07-08 11:05:00,110.61,110.62,110.46,110.49,5544.0,89.6286,89.6367,89.507,89.5314,5544.0
2016-07-08 11:10:00,110.54,110.8,110.5,110.65,11367.0,89.5719,89.7826,89.5395,89.661,11367.0
2016-07-08 11:15:00,110.65,110.66,110.29,110.3,12412.0,89.661,89.6691,89.3693,89.3774,12412.0
2016-07-08 11:20:00,110.27,110.29,110.12,110.21,11007.0,89.3531,89.3693,89.2315,89.3045,11007.0
2016-07-08 11:25:00,110.26,110.31,110.24,110.31,8167.0,89.345,89.3855,89.3288,89.3855,8167.0
2016-07-08 11:30:00,110.25,110.28,110.08,110.08,6333.0,89.3369,89.3612,89.1991,89.1991,6333.0
2016-07-08 11:35:00,110.08,110.22,110.06,110.17,8171.0,89.1991,89.3126,89.1829,89.2721,8171.0
2016-07-08 11:40:00,110.17,110.18,110.05,110.12,3616.0,89.2721,89.2802,89.1748,89.2315,3616.0
2016-07-08 11:45:00,110.09,110.17,110.07,110.17,4202.0,89.2072,89.2721,89.191,89.2721,4202.0
2016-07-08 11:50:00,110.21,110.29,110.18,110.19,4923.0,89.3045,89.3693,89.2802,89.2883,4923.0
2016-07-08 11:55:00,110.12,110.26,110.12,110.22,5750.0,89.2315,89.345,89.2315,89.3126,5750.0
2016-07-08 12:00:00,110.21,110.29,110.21,110.24,6383.0,89.3045,89.3693,89.3045,89.3288,6383.0
2016-07-08 12:05:00,110.2,110.48,110.19,110.48,7550.0,89.2964,89.5233,89.2883,89.5233,7550.0
2016-07-08 12:10:00,110.48,110.48,110.36,110.4,5720.0,89.5233,89.5233,89.426,89.4584,5720.0
2016-07-08 12:15:00,110.37,110.38,110.21,110.22,6633.0,89.4341,89.4422,89.3045,89.3126,6633.0
2016-07-08 12:20:00,110.23,110.28,110.2,110.26,7255.0,89.3207,89.3612,89.2964,89.345,7255.0
2016-07-08 12:25:00,110.27,110.27,110.19,110.19,23377.0,89.3531,89.3531,89.2883,89.2883,23377.0
2016-07-08 12:30:00,110.19,110.33,110.19,110.3,16425.0,89.2883,89.4017,89.2883,89.3774,16425.0
2016-07-08 12:35:00,110.3,110.3,110.2,110.2,4388.0,89.3774,89.3774,89.2964,89.2964,4388.0
2016-07-08 12:40:00,110.17,110.28,110.17,110.25,4095.0,89.2721,89.3612,89.2721,89.3369,4095.0
2016-07-08 12:45:00,110.26,110.35,110.25,110.3,2454.0,89.345,89.4179,89.3369,89.3774,2454.0
2016-07-08 12:50:00,110.31,110.34,110.29,110.32,2600.0,89.3855,89.4098,89.3693,89.3936,2600.0
2016-07-08 12:55:00,110.28,110.35,110.27,110.33,5715.0,89.3612,89.4179,89.3531,89.4017,5715.0
2016-07-08 13:00:00,110.33,110.4,110.31,110.4,3825.0,89.4017,89.4584,89.3855,89.4584,3825.0
2016-07-08 13:05:00,110.43,110.43,110.36,110.4,4963.0,89.4827,89.4827,89.426,89.4584,4963.0
2016-07-08 13:10:00,110.36,110.38,110.31,110.35,1750.0,89.426,89.4422,89.3855,89.4179,1750.0
2016-07-08 13:15:00,110.38,110.38,110.31,110.32,2400.0,89.4422,89.4422,89.3855,89.3936,2400.0
2016-07-08 13:20:00,110.33,110.36,110.3,110.35,3516.0,89.4017,89.426,89.3774,89.4179,3516.0
2016-07-08 13:25:00,110.34,110.42,110.3,110.33,14687.0,89.4098,89.4746,89.3774,89.4017,14687.0
2016-07-08 13:30:00,110.33,110.39,110.32,110.39,2506.0,89.4017,89.4503,89.3936,89.4503,2506.0
2016-07-08 13:35:00,110.41,110.48,110.41,110.43,6780.0,89.4665,89.5233,89.4665,89.4827,6780.0
2016-07-08 13:40:00,110.44,110.48,110.43,110.46,3455.0,89.4908,89.5233,89.4827,89.507,3455.0
2016-07-08 13:45:00,110.43,110.46,110.39,110.42,3957.0,89.4827,89.507,89.4503,89.4746,3957.0
2016-07-08 13:50:00,110.44,110.44,110.38,110.42,2501.0,89.4908,89.4908,89.4422,89.4746,2501.0
2016-07-08 13:55:00,110.44,110.45,110.38,110.38,8128.0,89.4908,89.4989,89.4422,89.4422,8128.0
2016-07-08 14:00:00,110.39,110.57,110.37,110.55,8235.0,89.4503,89.5962,89.4341,89.58,8235.0
2016-07-08 14:05:00,110.63,110.72,110.59,110.67,5406.0,89.6448,89.7177,89.6124,89.6772,5406.0
2016-07-08 14:10:00,110.66,110.67,110.58,110.63,8431.0,89.6691,89.6772,89.6043,89.6448,8431.0
2016-07-08 14:15:00,110.62,110.75,110.57,110.66,11333.0,89.6367,89.742,89.5962,89.6691,11333.0
2016-07-08 14:20:00,110.67,110.67,110.58,110.6,7467.0,89.6772,89.6772,89.6043,89.6205,7467.0
2016-07-08 14:25:00,110.59,110.7,110.59,110.67,5587.0,89.6124,89.7015,89.6124,89.6772,5587.0
2016-07-08 14:30:00,110.65,110.77,110.65,110.75,16036.0,89.661,89.7582,89.661,89.742,16036.0
2016-07-08 14:35:00,110.75,110.76,110.67,110.69,12363.0,89.742,89.7501,89.6772,89.6934,12363.0
2016-07-08 14:40:00,110.69,110.72,110.64,110.64,9164.0,89.6934,89.7177,89.6529,89.6529,9164.0
2016-07-08 14:45:00,110.65,110.69,110.64,110.69,6550.0,89.661,89.6934,89.6529,89.6934,6550.0
2016-07-08 14:50:00,110.68,110.77,110.65,110.77,5474.0,89.6853,89.7582,89.661,89.7582,5474.0
2016-07-08 14:55:00,110.74,110.75,110.71,110.72,5307.0,89.7339,89.742,89.7096,89.7177,5307.0
2016-07-08 15:00:00,110.71,110.74,110.69,110.71,7068.0,89.7096,89.7339,89.6934,89.7096,7068.0
2016-07-08 15:05:00,110.72,110.77,110.72,110.76,6903.0,89.7177,89.7582,89.7177,89.7501,6903.0
2016-07-08 15:10:00,110.75,110.77,110.73,110.75,11474.0,89.742,89.7582,89.7258,89.742,11474.0
2016-07-08 15:15:00,110.75,110.76,110.71,110.72,6063.0,89.742,89.7501,89.7096,89.7177,6063.0
2016-07-08 15:20:00,110.72,110.8,110.72,110.77,12329.0,89.7177,89.7826,89.7177,89.7582,12329.0
2016-07-08 15:25:00,110.76,110.77,110.7,110.7,8306.0,89.7501,89.7582,89.7015,89.7015,8306.0
2016-07-08 15:30:00,110.69,110.69,110.61,110.61,13573.0,89.6934,89.6934,89.6286,89.6286,13573.0
2016-07-08 15:35:00,110.6,110.62,110.54,110.61,12835.0,89.6205,89.6367,89.5719,89.6286,12835.0
2016-07-08 15:40:00,110.6,110.67,110.59,110.61,14436.0,89.6205,89.6772,89.6124,89.6286,14436.0
2016-07-08 15:45:00,110.61,110.75,110.6,110.73,10697.0,89.6286,89.742,89.6205,89.7258,10697.0
2016-07-08 15:50:00,110.75,110.76,110.69,110.75,21552.0,89.742,89.7501,89.6934,89.742,21552.0
2016-07-08 15:55:00,110.75,110.86,110.6,110.65,84494.0,89.742,89.8312,89.6205,89.661,84494.0
2016-07-11 09:30:00,110.5,110.64,110.16,110.36,28768.0,89.5395,89.6529,89.264,89.426,28768.0
2016-07-11 09:35:00,110.45,110.52,110.06,110.1,9863.0,89.4989,89.5557,89.1829,89.2153,9863.0
2016-07-11 09:40:00,110.23,110.45,110.0,110.14,9489.0,89.3207,89.4989,89.1343,89.2477,9489.0
2016-07-11 09:45:00,110.06,110.22,110.03,110.13,7739.0,89.1829,89.3126,89.1586,89.2396,7739.0
2016-07-11 09:50:00,110.05,110.13,109.82,109.82,12727.0,89.1748,89.2396,88.9884,88.9884,12727.0
2016-07-11 09:55:00,109.76,109.89,109.63,109.85,28509.0,88.9398,89.0452,88.8345,89.0128,28509.0
2016-07-11 10:00:00,109.91,109.98,109.75,109.79,16363.0,89.0614,89.1181,88.9317,88.9641,16363.0
2016-07-11 10:05:00,109.84,110.07,109.81,109.96,10679.0,89.0047,89.191,88.9803,89.1019,10679.0
2016-07-11 10:10:00,109.95,110.09,109.88,109.94,13609.0,89.0938,89.2072,89.0371,89.0857,13609.0
2016-07-11 10:15:00,109.93,110.03,109.92,110.01,14600.0,89.0776,89.1586,89.0695,89.1424,14600.0
2016-07-11 10:20:00,110.0,110.04,109.93,109.95,18077.0,89.1343,89.1667,89.0776,89.0938,18077.0
2016-07-11 10:25:00,109.95,110.02,109.92,110.0,12867.0,89.0938,89.1505,89.0695,89.1343,12867.0
2016-07-11 10:30:00,109.98,110.0,109.92,109.92,10549.0,89.1181,89.1343,89.0695,89.0695,10549.0
2016-07-11 10:35:00,109.86,110.02,109.86,109.98,7534.0,89.0209,89.1505,89.0209,89.1181,7534.0
2016-07-11 10:40:00,110.01,110.15,109.97,110.15,11086.0,89.1424,89.2558,89.11,89.2558,11086.0
2016-07-11 10:45:00,110.13,110.14,109.98,110.0,15023.0,89.2396,89.2477,89.1181,89.1343,15023.0
2016-07-11 10:50:00,109.96,110.01,109.94,110.0,5897.0,89.1019,89.1424,89.0857,89.1343,5897.0
2016-07-11 10:55:00,110.0,110.06,109.95,109.97,17601.0,89.1343,89.1829,89.0938,89.11,17601.0
2016-07-11 11:00:00,109.99,110.02,109.93,109.98,9677.0,89.1262,89.1505,89.0776,89.1181,9677.0
2016-07-11 11:05:00,110.0,110.06,109.87,109.92,20654.0,89.1343,89.1829,89.029,89.0695,20654.0
2016-07-11 11:10:00,109.94,110.37,109.9,110.37,13910.0,89.0857,89.4341,89.0533,89.4341,13910.0
2016-07-11 11:15:00,110.38,110.49,110.38,110.45,6735.0,89.4422,89.5314,89.4422,89.4989,6735.0
2016-07-11 11:20:00,110.46,110.56,110.36,110.36,13936.0,89.507,89.5881,89.426,89.426,13936.0
2016-07-11 11:25:00,110.41,110.52,110.3,110.3,7505.0,89.4665,89.5557,89.3774,89.3774,7505.0
2016-07-11 11:30:00,110.35,110.35,109.93,109.97,30999.0,89.4179,89.4179,89.0776,89.11,30999.0
2016-07-11 11:35:00,110.01,110.04,109.94,109.99,12142.0,89.1424,89.1667,89.0857,89.1262,12142.0
2016-07-11 11:40:00,110.01,110.01,109.92,109.97,6200.0,89.1424,89.1424,89.0695,89.11,6200.0
2016-07-11 11:45:00,109.97,110.04,109.92,109.94,7841.0,89.11,89.1667,89.0695,89.0857,7841.0
2016-07-11 11:50:00,109.92,110.02,109.86,110.02,4606.0,89.0695,89.1505,89.0209,89.1505,4606.0
2016-07-11 11:55:00,110.0,110.03,109.93,110.01,11970.0,89.1343,89.1586,89.0776,89.1424,11970.0
2016-07-11 12:00:00,109.98,110.01,109.81,109.83,13846.0,89.1181,89.1424,88.9803,88.9965,13846.0
2016-07-11 12:05:00,109.81,109.84,109.68,109.68,12414.0,88.9803,89.0047,88.875,88.875,12414.0
2016-07-11 12:10:00,109.67,109.72,109.65,109.68,2500.0,88.8669,88.9074,88.8507,88.875,2500.0
2016-07-11 12:15:00,109.72,109.79,109.72,109.75,13103.0,88.9074,88.9641,88.9074,88.9317,13103.0
2016-07-11 12:20:00,109.75,109.79,109.69,109.79,4792.0,88.9317,88.9641,88.8831,88.9641,4792.0
2016-07-11 12:25:00,109.76,109.87,109.75,109.87,6300.0,88.9398,89.029,88.9317,89.029,6300.0
2016-07-11 12:30:00,109.86,110.0,109.84,109.84,11232.0,89.0209,89.1343,89.0047,89.0047,11232.0
2016-07-11 12:35:00,109.85,109.89,109.72,109.89,12864.0,89.0128,89.0452,88.9074,89.0452,12864.0
2016-07-11 12:40:00,109.9,112.63,109.75,111.84,406489.0,89.0533,91.2654,88.9317,90.6253,406489.0
2016-07-11 12:45:00,111.82,111.82,110.66,111.18,161188.0,90.6091,90.6091,89.6691,90.0905,161188.0
2016-07-11 12:50:00,111.24,111.77,110.67,110.67,168837.0,90.1391,90.5686,89.6772,89.6772,168837.0
2016-07-11 12:55:00,110.69,111.28,110.61,111.03,29089.0,89.6934,90.1715,89.6286,89.9689,29089.0
2016-07-11 13:00:00,111.03,111.37,111.03,111.21,21600.0,89.9689,90.2444,89.9689,90.1148,21600.0
2016-07-11 13:05:00,111.21,111.24,111.06,111.11,33817.0,90.1148,90.1391,89.9932,90.0337,33817.0
2016-07-11 13:10:00,111.08,111.11,110.92,110.92,20585.0,90.0094,90.0337,89.8798,89.8798,20585.0
2016-07-11 13:15:00,110.93,111.03,110.76,110.99,17797.0,89.8879,89.9689,89.7501,89.9365,17797.0
2016-07-11 13:20:00,110.99,110.99,110.67,110.77,13479.0,89.9365,89.9365,89.6772,89.7582,13479.0
2016-07-11 13:25:00,110.81,110.95,110.69,110.69,30170.0,89.7907,89.9041,89.6934,89.6934,30170.0
2016-07-11 13:30:00,110.69,110.82,110.69,110.82,8100.0,89.6934,89.7988,89.6934,89.7988,8100.0
2016-07-11 13:35:00,110.81,110.82,110.69,110.7,6140.0,89.7907,89.7988,89.6934,89.7015,6140.0
2016-07-11 13:40:00,110.72,110.73,110.53,110.58,21626.0,89.7177,89.7258,89.5638,89.6043,21626.0
2016-07-11 13:45:00,110.59,110.62,110.54,110.58,17956.0,89.6124,89.6367,89.5719,89.6043,17956.0
2016-07-11 13:50:00,110.53,110.58,110.45,110.45,21561.0,89.5638,89.6043,89.4989,89.4989,21561.0
2016-07-11 13:55:00,110.48,110.51,110.44,110.49,6930.0,89.5233,89.5476,89.4908,89.5314,6930.0
2016-07-11 14:00:00,110.49,110.51,110.39,110.42,7970.0,89.5314,89.5476,89.4503,89.4746,7970.0
2016-07-11 14:05:00,110.42,110.44,110.29,110.32,15394.0,89.4746,89.4908,89.3693,89.3936,15394.0
2016-07-11 14:10:00,110.33,110.33,110.16,110.2,14898.0,89.4017,89.4017,89.264,89.2964,14898.0
2016-07-11 14:15:00,110.21,110.25,110.16,110.2,13572.0,89.3045,89.3369,89.264,89.2964,13572.0
2016-07-11 14:20:00,110.19,110.2,110.08,110.1,32719.0,89.2883,89.2964,89.1991,89.2153,32719.0
2016-07-11 14:25:00,110.11,110.13,109.97,109.99,20305.0,89.2234,89.2396,89.11,89.1262,20305.0
2016-07-11 14:30:00,109.99,110.02,109.97,110.0,16599.0,89.1262,89.1505,89.11,89.1343,16599.0
2016-07-11 14:35:00,110.02,110.06,109.97,110.02,17915.0,89.1505,89.1829,89.11,89.1505,17915.0
2016-07-11 14:40:00,110.01,110.05,109.99,110.03,9018.0,89.1424,89.1748,89.1262,89.1586,9018.0
2016-07-11 14:45:00,110.04,110.04,109.98,110.0,14772.0,89.1667,89.1667,89.1181,89.1343,14772.0
2016-07-11 14:50:00,110.02,110.02,109.96,110.0,11690.0,89.1505,89.1505,89.1019,89.1343,11690.0
2016-07-11 14:55:00,109.99,110.01,109.96,110.0,14881.0,89.1262,89.1424,89.1019,89.1343,14881.0
2016-07-11 15:00:00,110.01,110.04,110.0,110.04,16294.0,89.1424,89.1667,89.1343,89.1667,16294.0
2016-07-11 15:05:00,110.02,110.18,110.01,110.14,36130.0,89.1505,89.2802,89.1424,89.2477,36130.0
2016-07-11 15:10:00,110.18,110.18,110.07,110.08,23117.0,89.2802,89.2802,89.191,89.1991,23117.0
2016-07-11 15:15:00,110.09,110.12,110.06,110.06,23089.0,89.2072,89.2315,89.1829,89.1829,23089.0
2016-07-11 15:20:00,110.07,110.07,109.96,109.96,28094.0,89.191,89.191,89.1019,89.1019,28094.0
2016-07-11 15:25:00,109.96,109.96,109.89,109.9,20540.0,89.1019,89.1019,89.0452,89.0533,20540.0
2016-07-11 15:30:00,109.9,109.92,109.87,109.9,27408.0,89.0533,89.0695,89.029,89.0533,27408.0
2016-07-11 15:35:00,109.9,109.92,109.88,109.88,30185.0,89.0533,89.0695,89.0371,89.0371,30185.0
2016-07-11 15:40:00,109.88,110.01,109.82,109.88,47004.0,89.0371,89.1424,88.9884,89.0371,47004.0
2016-07-11 15:45:00,109.89,110.01,109.85,110.0,140357.0,89.0452,89.1424,89.0128,89.1343,140357.0
2016-07-11 15:50:00,110.0,110.14,109.98,110.14,75322.0,89.1343,89.2477,89.1181,89.2477,75322.0
2016-07-11 15:55:00,110.14,110.29,110.13,110.15,147285.0,89.2477,89.3693,89.2396,89.2558,147285.0
2016-07-12 09:30:00,110.18,110.55,109.72,109.72,21298.0,89.2802,89.58,88.9074,88.9074,21298.0
2016-07-12 09:35:00,109.67,109.84,109.47,109.47,27161.0,88.8669,89.0047,88.7048,88.7048,27161.0
2016-07-12 09:40:00,109.44,109.48,108.95,109.03,25496.0,88.6805,88.7129,88.2835,88.3483,25496.0
2016-07-12 09:45:00,109.03,109.41,108.83,109.3,33278.0,88.3483,88.6562,88.1862,88.5671,33278.0
2016-07-12 09:50:00,109.31,109.31,109.04,109.25,10390.0,88.5752,88.5752,88.3564,88.5266,10390.0
2016-07-12 09:55:00,109.26,109.41,109.0,109.18,40883.0,88.5347,88.6562,88.324,88.4698,40883.0
2016-07-12 10:00:00,109.18,109.22,108.94,109.03,16274.0,88.4698,88.5023,88.2754,88.3483,16274.0
2016-07-12 10:05:00,109.05,109.31,108.99,109.3,8753.0,88.3645,88.5752,88.3159,88.5671,8753.0
2016-07-12 10:10:00,109.27,109.55,109.25,109.37,22120.0,88.5428,88.7697,88.5266,88.6238,22120.0
2016-07-12 10:15:00,109.35,109.45,109.17,109.45,10594.0,88.6076,88.6886,88.4617,88.6886,10594.0
2016-07-12 10:20:00,109.52,109.77,109.38,109.6,6101.0,88.7454,88.9479,88.6319,88.8102,6101.0
2016-07-12 10:25:00,109.63,109.89,109.47,109.47,9554.0,88.8345,89.0452,88.7048,88.7048,9554.0
2016-07-12 10:30:00,109.55,109.58,109.32,109.43,21207.0,88.7697,88.794,88.5833,88.6724,21207.0
2016-07-12 10:35:00,109.43,109.45,109.21,109.21,14291.0,88.6724,88.6886,88.4942,88.4942,14291.0
2016-07-12 10:40:00,109.2,109.28,109.17,109.17,9681.0,88.4861,88.5509,88.4617,88.4617,9681.0
2016-07-12 10:45:00,109.13,109.23,109.13,109.2,6751.0,88.4293,88.5104,88.4293,88.4861,6751.0
2016-07-12 10:50:00,109.17,109.34,109.17,109.26,7282.0,88.4617,88.5995,88.4617,88.5347,7282.0
2016-07-12 10:55:00,109.29,109.46,109.23,109.36,7378.0,88.559,88.6967,88.5104,88.6157,7378.0
2016-07-12 11:00:00,109.33,109.39,109.26,109.38,10040.0,88.5914,88.64,88.5347,88.6319,10040.0
2016-07-12 11:05:00,109.37,109.46,109.23,109.31,13751.0,88.6238,88.6967,88.5104,88.5752,13751.0
2016-07-12 11:10:00,109.29,109.32,109.24,109.31,5801.0,88.559,88.5833,88.5185,88.5752,5801.0
2016-07-12 11:15:00,109.34,109.41,109.34,109.38,10662.0,88.5995,88.6562,88.5995,88.6319,10662.0
2016-07-12 11:20:00,109.37,109.46,109.25,109.43,9711.0,88.6238,88.6967,88.5266,88.6724,9711.0
2016-07-12 11:25:00,109.38,109.48,109.31,109.42,9744.0,88.6319,88.7129,88.5752,88.6643,9744.0
2016-07-12 11:30:00,109.43,109.5,109.39,109.41,17717.0,88.6724,88.7291,88.64,88.6562,17717.0
2016-07-12 11:35:00,109.39,109.43,109.31,109.43,10286.0,88.64,88.6724,88.5752,88.6724,10286.0
2016-07-12 11:40:00,109.43,109.43,109.25,109.28,7063.0,88.6724,88.6724,88.5266,88.5509,7063.0
2016-07-12 11:45:00,109.3,109.37,109.29,109.34,4431.0,88.5671,88.6238,88.559,88.5995,4431.0
2016-07-12 11:50:00,109.34,109.45,109.3,109.44,5608.0,88.5995,88.6886,88.5671,88.6805,5608.0
2016-07-12 11:55:00,109.45,109.47,109.28,109.28,13633.0,88.6886,88.7048,88.5509,88.5509,13633.0
2016-07-12 12:00:00,109.27,109.37,109.17,109.31,19917.0,88.5428,88.6238,88.4617,88.5752,19917.0
2016-07-12 12:05:00,109.33,109.41,109.27,109.38,8461.0,88.5914,88.6562,88.5428,88.6319,8461.0
2016-07-12 12:10:00,109.4,109.44,109.34,109.42,10183.0,88.6481,88.6805,88.5995,88.6643,10183.0
2016-07-12 12:15:00,109.4,109.47,109.39,109.43,8384.0,88.6481,88.7048,88.64,88.6724,8384.0
2016-07-12 12:20:00,109.42,109.42,109.35,109.37,4551.0,88.6643,88.6643,88.6076,88.6238,4551.0
2016-07-12 12:25:00,109.41,109.43,109.34,109.41,7901.0,88.6562,88.6724,88.5995,88.6562,7901.0
2016-07-12 12:30:00,109.37,109.42,109.36,109.41,8052.0,88.6238,88.6643,88.6157,88.6562,8052.0
2016-07-12 12:35:00,109.39,109.52,109.32,109.5,51373.0,88.64,88.7454,88.5833,88.7291,51373.0
2016-07-12 12:40:00,109.49,109.52,109.38,109.51,31614.0,88.721,88.7454,88.6319,88.7372,31614.0
2016-07-12 12:45:00,109.54,109.64,109.54,109.55,18615.0,88.7616,88.8426,88.7616,88.7697,18615.0
2016-07-12 12:50:00,109.54,109.56,109.47,109.52,16892.0,88.7616,88.7778,88.7048,88.7454,16892.0
2016-07-12 12:55:00,109.52,109.55,109.48,109.55,9309.0,88.7454,88.7697,88.7129,88.7697,9309.0
2016-07-12 13:00:00,109.55,109.64,109.52,109.55,20485.0,88.7697,88.8426,88.7454,88.7697,20485.0
2016-07-12 13:05:00,109.54,109.62,109.53,109.61,9450.0,88.7616,88.8264,88.7535,88.8183,9450.0
2016-07-12 13:10:00,109.64,109.65,109.57,109.57,5567.0,88.8426,88.8507,88.7859,88.7859,5567.0
2016-07-12 13:15:00,109.59,109.59,109.52,109.56,7349.0,88.8021,88.8021,88.7454,88.7778,7349.0
2016-07-12 13:20:00,109.55,109.56,109.51,109.51,5011.0,88.7697,88.7778,88.7372,88.7372,5011.0
2016-07-12 13:25:00,109.53,109.53,109.43,109.48,7902.0,88.7535,88.7535,88.6724,88.7129,7902.0
2016-07-12 13:30:00,109.49,109.57,109.49,109.52,8112.0,88.721,88.7859,88.721,88.7454,8112.0
2016-07-12 13:35:00,109.51,109.57,109.47,109.57,8328.0,88.7372,88.7859,88.7048,88.7859,8328.0
2016-07-12 13:40:00,109.58,109.59,109.49,109.55,16501.0,88.794,88.8021,88.721,88.7697,16501.0
2016-07-12 13:45:00,109.55,109.55,109.45,109.45,8396.0,88.7697,88.7697,88.6886,88.6886,8396.0
2016-07-12 13:50:00,109.43,109.43,109.37,109.42,4529.0,88.6724,88.6724,88.6238,88.6643,4529.0
2016-07-12 13:55:00,109.4,109.45,109.38,109.39,3620.0,88.6481,88.6886,88.6319,88.64,3620.0
2016-07-12 14:00:00,109.39,109.44,109.38,109.42,5512.0,88.64,88.6805,88.6319,88.6643,5512.0
2016-07-12 14:05:00,109.43,109.48,109.42,109.47,7951.0,88.6724,88.7129,88.6643,88.7048,7951.0
2016-07-12 14:10:00,109.47,109.49,109.37,109.46,16775.0,88.7048,88.721,88.6238,88.6967,16775.0
2016-07-12 14:15:00,109.45,109.59,109.45,109.59,3563.0,88.6886,88.8021,88.6886,88.8021,3563.0
2016-07-12 14:20:00,109.59,109.69,109.59,109.69,8483.0,88.8021,88.8831,88.8021,88.8831,8483.0
2016-07-12 14:25:00,109.72,109.84,109.64,109.74,23979.0,88.9074,89.0047,88.8426,88.9236,23979.0
2016-07-12 14:30:00,109.75,109.92,109.75,109.88,9145.0,88.9317,89.0695,88.9317,89.0371,9145.0
2016-07-12 14:35:00,109.86,109.94,109.78,109.92,12300.0,89.0209,89.0857,88.956,89.0695,12300.0
2016-07-12 14:40:00,109.95,110.0,109.87,109.87,14986.0,89.0938,89.1343,89.029,89.029,14986.0
2016-07-12 14:45:00,109.89,110.07,109.88,109.92,17289.0,89.0452,89.191,89.0371,89.0695,17289.0
2016-07-12 14:50:00,109.91,109.98,109.86,109.87,13841.0,89.0614,89.1181,89.0209,89.029,13841.0
2016-07-12 14:55:00,109.86,109.88,109.63,109.73,14909.0,89.0209,89.0371,88.8345,88.9155,14909.0
2016-07-12 15:00:00,109.73,109.75,109.52,109.58,16847.0,88.9155,88.9317,88.7454,88.794,16847.0
2016-07-12 15:05:00,109.56,109.57,109.44,109.45,13860.0,88.7778,88.7859,88.6805,88.6886,13860.0
2016-07-12 15:10:00,109.46,109.52,109.35,109.44,12361.0,88.6967,88.7454,88.6076,88.6805,12361.0
2016-07-12 15:15:00,109.44,109.45,109.25,109.3,14706.0,88.6805,88.6886,88.5266,88.5671,14706.0
2016-07-12 15:20:00,109.3,109.34,109.23,109.33,13697.0,88.5671,88.5995,88.5104,88.5914,13697.0
2016-07-12 15:25:00,109.36,109.38,109.33,109.36,10732.0,88.6157,88.6319,88.5914,88.6157,10732.0
2016-07-12 15:30:00,109.34,109.35,109.07,109.08,35445.0,88.5995,88.6076,88.3807,88.3888,35445.0
2016-07-12 15:35:00,109.06,109.13,109.05,109.07,24093.0,88.3726,88.4293,88.3645,88.3807,24093.0
2016-07-12 15:40:00,109.07,109.07,108.92,108.97,43647.0,88.3807,88.3807,88.2592,88.2997,43647.0
2016-07-12 15:45:00,108.97,108.98,108.86,108.87,38662.0,88.2997,88.3078,88.2105,88.2186,38662.0
2016-07-12 15:50:00,108.88,108.91,108.78,108.8,45963.0,88.2268,88.2511,88.1457,88.1619,45963.0
2016-07-12 15:55:00,108.82,108.86,108.74,108.75,82032.0,88.1781,88.2105,88.1133,88.1214,82032.0
2016-07-13 09:30:00,108.54,108.92,108.31,108.79,20409.0,87.9512,88.2592,87.7649,88.1538,20409.0
2016-07-13 09:35:00,108.76,108.76,108.32,108.67,10613.0,88.1295,88.1295,87.773,88.0566,10613.0
2016-07-13 09:40:00,108.49,108.75,108.2,108.2,13943.0,87.9107,88.1214,87.6757,87.6757,13943.0
2016-07-13 09:45:00,108.32,108.65,108.26,108.3,7800.0,87.773,88.0404,87.7244,87.7568,7800.0
2016-07-13 09:50:00,108.26,108.5,108.26,108.5,3240.0,87.7244,87.9188,87.7244,87.9188,3240.0
2016-07-13 09:55:00,108.52,108.52,108.2,108.41,3699.0,87.935,87.935,87.6757,87.8459,3699.0
2016-07-13 10:00:00,108.4,108.57,108.31,108.55,4488.0,87.8378,87.9756,87.7649,87.9593,4488.0
2016-07-13 10:05:00,108.49,108.56,108.4,108.43,10087.0,87.9107,87.9675,87.8378,87.8621,10087.0
2016-07-13 10:10:00,108.43,108.7,108.39,108.63,17445.0,87.8621,88.0809,87.8297,88.0242,17445.0
2016-07-13 10:15:00,108.69,108.99,108.68,108.99,10535.0,88.0728,88.3159,88.0647,88.3159,10535.0
2016-07-13 10:20:00,109.01,109.07,108.94,108.97,7380.0,88.3321,88.3807,88.2754,88.2997,7380.0
2016-07-13 10:25:00,109.0,109.07,108.93,109.07,5205.0,88.324,88.3807,88.2673,88.3807,5205.0
2016-07-13 10:30:00,109.07,109.24,108.96,109.11,9638.0,88.3807,88.5185,88.2916,88.4131,9638.0
2016-07-13 10:35:00,109.18,109.18,109.06,109.14,7764.0,88.4698,88.4698,88.3726,88.4374,7764.0
2016-07-13 10:40:00,109.15,109.15,109.08,109.11,4266.0,88.4455,88.4455,88.3888,88.4131,4266.0
2016-07-13 10:45:00,109.07,109.21,109.01,109.19,9861.0,88.3807,88.4942,88.3321,88.4779,9861.0
2016-07-13 10:50:00,109.21,109.21,109.11,109.13,11928.0,88.4942,88.4942,88.4131,88.4293,11928.0
2016-07-13 10:55:00,109.11,109.16,109.05,109.12,10211.0,88.4131,88.4536,88.3645,88.4212,10211.0
2016-07-13 11:00:00,109.12,109.15,109.06,109.14,8293.0,88.4212,88.4455,88.3726,88.4374,8293.0
2016-07-13 11:05:00,109.12,109.12,108.99,109.1,6688.0,88.4212,88.4212,88.3159,88.405,6688.0
2016-07-13 11:10:00,109.11,109.38,109.1,109.38,12868.0,88.4131,88.6319,88.405,88.6319,12868.0
2016-07-13 11:15:00,109.44,109.59,109.39,109.47,25202.0,88.6805,88.8021,88.64,88.7048,25202.0
2016-07-13 11:20:00,109.48,109.49,109.22,109.25,10968.0,88.7129,88.721,88.5023,88.5266,10968.0
2016-07-13 11:25:00,109.25,109.25,108.99,109.08,14564.0,88.5266,88.5266,88.3159,88.3888,14564.0
2016-07-13 11:30:00,109.12,109.33,109.12,109.23,12969.0,88.4212,88.5914,88.4212,88.5104,12969.0
2016-07-13 11:35:00,109.14,109.16,109.0,109.13,5301.0,88.4374,88.4536,88.324,88.4293,5301.0
2016-07-13 11:40:00,109.17,109.23,109.12,109.14,4125.0,88.4617,88.5104,88.4212,88.4374,4125.0
2016-07-13 11:45:00,109.13,109.22,109.06,109.22,4895.0,88.4293,88.5023,88.3726,88.5023,4895.0
2016-07-13 11:50:00,109.22,109.29,109.03,109.11,7643.0,88.5023,88.559,88.3483,88.4131,7643.0
2016-07-13 11:55:00,109.1,109.15,109.07,109.12,4859.0,88.405,88.4455,88.3807,88.4212,4859.0
2016-07-13 12:00:00,109.13,109.25,109.13,109.2,2200.0,88.4293,88.5266,88.4293,88.4861,2200.0
2016-07-13 12:05:00,109.23,109.26,109.23,109.24,5936.0,88.5104,88.5347,88.5104,88.5185,5936.0
2016-07-13 12:10:00,109.26,109.26,109.12,109.16,4820.0,88.5347,88.5347,88.4212,88.4536,4820.0
2016-07-13 12:15:00,109.17,109.23,109.17,109.19,1300.0,88.4617,88.5104,88.4617,88.4779,1300.0
2016-07-13 12:20:00,109.22,109.27,109.18,109.21,8423.0,88.5023,88.5428,88.4698,88.4942,8423.0
2016-07-13 12:25:00,109.2,109.21,109.14,109.14,2840.0,88.4861,88.4942,88.4374,88.4374,2840.0
2016-07-13 12:30:00,109.17,109.17,109.11,109.14,5102.0,88.4617,88.4617,88.4131,88.4374,5102.0
2016-07-13 12:35:00,109.13,109.17,109.1,109.15,6839.0,88.4293,88.4617,88.405,88.4455,6839.0
2016-07-13 12:40:00,109.2,109.22,109.15,109.21,3400.0,88.4861,88.5023,88.4455,88.4942,3400.0
2016-07-13 12:45:00,109.22,109.22,109.03,109.03,6900.0,88.5023,88.5023,88.3483,88.3483,6900.0
2016-07-13 12:50:00,109.02,109.07,109.02,109.06,3563.0,88.3402,88.3807,88.3402,88.3726,3563.0
2016-07-13 12:55:00,109.06,109.12,109.04,109.1,3221.0,88.3726,88.4212,88.3564,88.405,3221.0
2016-07-13 13:00:00,109.14,109.15,109.07,109.11,5327.0,88.4374,88.4455,88.3807,88.4131,5327.0
2016-07-13 13:05:00,109.14,109.15,109.01,109.06,7490.0,88.4374,88.4455,88.3321,88.3726,7490.0
2016-07-13 13:10:00,109.09,109.13,109.08,109.09,3497.0,88.3969,88.4293,88.3888,88.3969,3497.0
2016-07-13 13:15:00,109.09,109.21,109.09,109.17,4643.0,88.3969,88.4942,88.3969,88.4617,4643.0
2016-07-13 13:20:00,109.09,109.19,109.09,109.09,4308.0,88.3969,88.4779,88.3969,88.3969,4308.0
2016-07-13 13:25:00,109.07,109.1,108.99,108.99,3229.0,88.3807,88.405,88.3159,88.3159,3229.0
2016-07-13 13:30:00,109.03,109.04,108.94,109.0,8219.0,88.3483,88.3564,88.2754,88.324,8219.0
2016-07-13 13:35:00,108.99,109.02,108.95,109.01,5750.0,88.3159,88.3402,88.2835,88.3321,5750.0
2016-07-13 13:40:00,109.01,109.03,108.96,108.96,5607.0,88.3321,88.3483,88.2916,88.2916,5607.0
2016-07-13 13:45:00,108.95,109.03,108.95,108.99,5574.0,88.2835,88.3483,88.2835,88.3159,5574.0
2016-07-13 13:50:00,108.99,109.02,108.97,108.97,5400.0,88.3159,88.3402,88.2997,88.2997,5400.0
2016-07-13 13:55:00,108.98,109.02,108.9,108.91,6064.0,88.3078,88.3402,88.243,88.2511,6064.0
2016-07-13 14:00:00,108.94,108.96,108.86,108.88,7362.0,88.2754,88.2916,88.2105,88.2268,7362.0
2016-07-13 14:05:00,108.87,109.0,108.87,108.97,6003.0,88.2186,88.324,88.2186,88.2997,6003.0
2016-07-13 14:10:00,108.99,109.0,108.86,108.88,11708.0,88.3159,88.324,88.2105,88.2268,11708.0
2016-07-13 14:15:00,108.89,108.98,108.87,108.9,8158.0,88.2349,88.3078,88.2186,88.243,8158.0
2016-07-13 14:20:00,108.92,108.97,108.87,108.94,5300.0,88.2592,88.2997,88.2186,88.2754,5300.0
2016-07-13 14:25:00,108.95,108.96,108.88,108.9,6237.0,88.2835,88.2916,88.2268,88.243,6237.0
2016-07-13 14:30:00,108.91,108.97,108.82,108.85,5220.0,88.2511,88.2997,88.1781,88.2024,5220.0
2016-07-13 14:35:00,108.85,108.89,108.84,108.85,8658.0,88.2024,88.2349,88.1943,88.2024,8658.0
2016-07-13 14:40:00,108.85,108.89,108.85,108.85,7337.0,88.2024,88.2349,88.2024,88.2024,7337.0
2016-07-13 14:45:00,108.87,108.9,108.85,108.89,12083.0,88.2186,88.243,88.2024,88.2349,12083.0
2016-07-13 14:50:00,108.91,108.91,108.8,108.81,8854.0,88.2511,88.2511,88.1619,88.17,8854.0
2016-07-13 14:55:00,108.82,108.83,108.78,108.79,9914.0,88.1781,88.1862,88.1457,88.1538,9914.0
2016-07-13 15:00:00,108.79,108.89,108.79,108.82,22610.0,88.1538,88.2349,88.1538,88.1781,22610.0
2016-07-13 15:05:00,108.84,108.86,108.78,108.81,8826.0,88.1943,88.2105,88.1457,88.17,8826.0
2016-07-13 15:10:00,108.8,108.8,108.68,108.72,12934.0,88.1619,88.1619,88.0647,88.0971,12934.0
2016-07-13 15:15:00,108.72,108.74,108.69,108.7,17161.0,88.0971,88.1133,88.0728,88.0809,17161.0
2016-07-13 15:20:00,108.7,108.73,108.6,108.61,12623.0,88.0809,88.1052,87.9999,88.008,12623.0
2016-07-13 15:25:00,108.59,108.63,108.51,108.51,10995.0,87.9918,88.0242,87.9269,87.9269,10995.0
2016-07-13 15:30:00,108.54,108.69,108.49,108.52,22916.0,87.9512,88.0728,87.9107,87.935,22916.0
2016-07-13 15:35:00,108.54,108.7,108.5,108.68,17328.0,87.9512,88.0809,87.9188,88.0647,17328.0
2016-07-13 15:40:00,108.68,108.78,108.67,108.73,18618.0,88.0647,88.1457,88.0566,88.1052,18618.0
2016-07-13 15:45:00,108.74,108.85,108.73,108.75,18957.0,88.1133,88.2024,88.1052,88.1214,18957.0
2016-07-13 15:50:00,108.75,108.79,108.64,108.76,22509.0,88.1214,88.1538,88.0323,88.1295,22509.0
2016-07-13 15:55:00,108.75,108.76,108.19,108.33,158796.0,88.1214,88.1295,87.6676,87.7811,158796.0
2016-07-14 09:30:00,108.61,108.85,108.33,108.53,19114.0,88.008,88.2024,87.7811,87.9431,19114.0
2016-07-14 09:35:00,108.58,108.89,108.58,108.7,34920.0,87.9837,88.2349,87.9837,88.0809,34920.0
2016-07-14 09:40:00,108.74,109.13,108.62,108.97,20701.0,88.1133,88.4293,88.0161,88.2997,20701.0
2016-07-14 09:45:00,109.03,109.1,108.83,109.08,53878.0,88.3483,88.405,88.1862,88.3888,53878.0
2016-07-14 09:50:00,109.1,109.22,108.92,108.94,67340.0,88.405,88.5023,88.2592,88.2754,67340.0
2016-07-14 09:55:00,108.89,109.14,108.88,109.13,9276.0,88.2349,88.4374,88.2268,88.4293,9276.0
2016-07-14 10:00:00,109.16,109.16,108.96,109.02,12391.0,88.4536,88.4536,88.2916,88.3402,12391.0
2016-07-14 10:05:00,108.99,109.12,108.97,108.97,7083.0,88.3159,88.4212,88.2997,88.2997,7083.0
2016-07-14 10:10:00,109.05,109.15,108.98,108.98,2941.0,88.3645,88.4455,88.3078,88.3078,2941.0
2016-07-14 10:15:00,108.91,108.92,108.77,108.85,17879.0,88.2511,88.2592,88.1376,88.2024,17879.0
2016-07-14 10:20:00,108.85,109.19,108.77,109.13,7662.0,88.2024,88.4779,88.1376,88.4293,7662.0
2016-07-14 10:25:00,109.13,109.29,109.1,109.17,10727.0,88.4293,88.559,88.405,88.4617,10727.0
2016-07-14 10:30:00,109.18,109.18,109.05,109.16,2095.0,88.4698,88.4698,88.3645,88.4536,2095.0
2016-07-14 10:35:00,109.11,109.3,109.11,109.26,9576.0,88.4131,88.5671,88.4131,88.5347,9576.0
2016-07-14 10:40:00,109.25,109.54,109.22,109.43,20235.0,88.5266,88.7616,88.5023,88.6724,20235.0
2016-07-14 10:45:00,109.53,109.55,109.25,109.43,11476.0,88.7535,88.7697,88.5266,88.6724,11476.0
2016-07-14 10:50:00,109.43,109.45,109.2,109.2,3089.0,88.6724,88.6886,88.4861,88.4861,3089.0
2016-07-14 10:55:00,109.14,109.45,109.14,109.45,3540.0,88.4374,88.6886,88.4374,88.6886,3540.0
2016-07-14 11:00:00,109.37,109.53,109.37,109.5,5366.0,88.6238,88.7535,88.6238,88.7291,5366.0
2016-07-14 11:05:00,109.5,109.61,109.4,109.41,8630.0,88.7291,88.8183,88.6481,88.6562,8630.0
2016-07-14 11:10:00,109.45,109.49,109.4,109.45,3529.0,88.6886,88.721,88.6481,88.6886,3529.0
2016-07-14 11:15:00,109.43,109.54,109.31,109.38,12726.0,88.6724,88.7616,88.5752,88.6319,12726.0
2016-07-14 11:20:00,109.47,109.74,109.38,109.51,21762.0,88.7048,88.9236,88.6319,88.7372,21762.0
2016-07-14 11:25:00,109.51,109.56,109.34,109.36,7147.0,88.7372,88.7778,88.5995,88.6157,7147.0
2016-07-14 11:30:00,109.36,109.42,109.17,109.24,7283.0,88.6157,88.6643,88.4617,88.5185,7283.0
2016-07-14 11:35:00,109.27,109.28,109.07,109.16,6200.0,88.5428,88.5509,88.3807,88.4536,6200.0
2016-07-14 11:40:00,109.15,109.15,109.01,109.02,5276.0,88.4455,88.4455,88.3321,88.3402,5276.0
2016-07-14 11:45:00,109.01,109.21,109.01,109.16,3583.0,88.3321,88.4942,88.3321,88.4536,3583.0
2016-07-14 11:50:00,109.21,109.23,109.09,109.23,4467.0,88.4942,88.5104,88.3969,88.5104,4467.0
2016-07-14 11:55:00,109.24,109.26,109.1,109.16,29553.0,88.5185,88.5347,88.405,88.4536,29553.0
2016-07-14 12:00:00,109.14,109.14,109.07,109.07,3289.0,88.4374,88.4374,88.3807,88.3807,3289.0
2016-07-14 12:05:00,109.1,109.15,109.05,109.15,1600.0,88.405,88.4455,88.3645,88.4455,1600.0
2016-07-14 12:10:00,109.09,109.09,108.99,109.01,3645.0,88.3969,88.3969,88.3159,88.3321,3645.0
2016-07-14 12:15:00,108.99,109.06,108.92,109.06,3918.0,88.3159,88.3726,88.2592,88.3726,3918.0
2016-07-14 12:20:00,109.01,109.19,108.98,109.19,1100.0,88.3321,88.4779,88.3078,88.4779,1100.0
2016-07-14 12:25:00,109.18,109.26,109.16,109.26,7862.0,88.4698,88.5347,88.4536,88.5347,7862.0
2016-07-14 12:30:00,109.18,109.23,109.11,109.23,2407.0,88.4698,88.5104,88.4131,88.5104,2407.0
2016-07-14 12:35:00,109.23,109.26,109.17,109.21,4211.0,88.5104,88.5347,88.4617,88.4942,4211.0
2016-07-14 12:40:00,109.21,109.3,109.17,109.17,3174.0,88.4942,88.5671,88.4617,88.4617,3174.0
2016-07-14 12:45:00,109.16,109.17,109.06,109.06,4600.0,88.4536,88.4617,88.3726,88.3726,4600.0
2016-07-14 12:50:00,109.06,109.08,108.98,109.08,15802.0,88.3726,88.3888,88.3078,88.3888,15802.0
2016-07-14 12:55:00,109.09,109.18,109.02,109.02,8086.0,88.3969,88.4698,88.3402,88.3402,8086.0
2016-07-14 13:00:00,109.05,109.08,108.91,108.96,6437.0,88.3645,88.3888,88.2511,88.2916,6437.0
2016-07-14 13:05:00,108.96,109.0,108.76,108.81,13406.0,88.2916,88.324,88.1295,88.17,13406.0
2016-07-14 13:10:00,108.77,108.83,108.58,108.59,9946.0,88.1376,88.1862,87.9837,87.9918,9946.0
2016-07-14 13:15:00,108.55,108.65,108.4,108.4,6923.0,87.9593,88.0404,87.8378,87.8378,6923.0
2016-07-14 13:20:00,108.41,108.56,108.36,108.43,7706.0,87.8459,87.9675,87.8054,87.8621,7706.0
2016-07-14 13:25:00,108.36,108.51,108.33,108.45,10633.0,87.8054,87.9269,87.7811,87.8783,10633.0
2016-07-14 13:30:00,108.44,108.47,108.2,108.29,9114.0,87.8702,87.8945,87.6757,87.7487,9114.0
2016-07-14 13:35:00,108.28,108.4,108.1,108.17,10329.0,87.7406,87.8378,87.5947,87.6514,10329.0
2016-07-14 13:40:00,108.18,108.22,108.08,108.09,12344.0,87.6595,87.6919,87.5785,87.5866,12344.0
2016-07-14 13:45:00,108.11,108.33,108.09,108.33,14247.0,87.6028,87.7811,87.5866,87.7811,14247.0
2016-07-14 13:50:00,108.26,108.36,108.26,108.35,2700.0,87.7244,87.8054,87.7244,87.7973,2700.0
2016-07-14 13:55:00,108.32,108.34,108.26,108.28,12529.0,87.773,87.7892,87.7244,87.7406,12529.0
2016-07-14 14:00:00,108.3,108.31,108.25,108.28,6994.0,87.7568,87.7649,87.7163,87.7406,6994.0
2016-07-14 14:05:00,108.29,108.4,108.28,108.33,12631.0,87.7487,87.8378,87.7406,87.7811,12631.0
2016-07-14 14:10:00,108.33,108.48,108.29,108.48,4383.0,87.7811,87.9026,87.7487,87.9026,4383.0
2016-07-14 14:15:00,108.48,108.5,108.45,108.45,9373.0,87.9026,87.9188,87.8783,87.8783,9373.0
2016-07-14 14:20:00,108.45,108.46,108.37,108.42,6213.0,87.8783,87.8864,87.8135,87.854,6213.0
2016-07-14 14:25:00,108.42,108.42,108.18,108.25,11666.0,87.854,87.854,87.6595,87.7163,11666.0
2016-07-14 14:30:00,108.22,108.28,108.14,108.26,11349.0,87.6919,87.7406,87.6271,87.7244,11349.0
2016-07-14 14:35:00,108.26,108.36,108.23,108.24,10118.0,87.7244,87.8054,87.7,87.7082,10118.0
2016-07-14 14:40:00,108.25,108.29,108.18,108.2,7844.0,87.7163,87.7487,87.6595,87.6757,7844.0
2016-07-14 14:45:00,108.2,108.28,108.19,108.2,20405.0,87.6757,87.7406,87.6676,87.6757,20405.0
2016-07-14 14:50:00,108.2,108.33,108.2,108.31,4550.0,87.6757,87.7811,87.6757,87.7649,4550.0
2016-07-14 14:55:00,108.32,108.33,108.27,108.27,5432.0,87.773,87.7811,87.7325,87.7325,5432.0
2016-07-14 15:00:00,108.32,108.33,108.27,108.31,9563.0,87.773,87.7811,87.7325,87.7649,9563.0
2016-07-14 15:05:00,108.29,108.41,108.27,108.4,15441.0,87.7487,87.8459,87.7325,87.8378,15441.0
2016-07-14 15:10:00,108.41,108.44,108.33,108.33,9126.0,87.8459,87.8702,87.7811,87.7811,9126.0
2016-07-14 15:15:00,108.31,108.33,108.22,108.23,6930.0,87.7649,87.7811,87.6919,87.7,6930.0
2016-07-14 15:20:00,108.22,108.25,108.17,108.25,11936.0,87.6919,87.7163,87.6514,87.7163,11936.0
2016-07-14 15:25:00,108.25,108.33,108.17,108.22,13264.0,87.7163,87.7811,87.6514,87.6919,13264.0
2016-07-14 15:30:00,108.22,108.24,108.13,108.17,10880.0,87.6919,87.7082,87.619,87.6514,10880.0
2016-07-14 15:35:00,108.16,108.23,108.02,108.05,27697.0,87.6433,87.7,87.5299,87.5542,27697.0
2016-07-14 15:40:00,108.06,108.23,108.06,108.15,19731.0,87.5623,87.7,87.5623,87.6352,19731.0
2016-07-14 15:45:00,108.15,108.2,107.97,108.12,47851.0,87.6352,87.6757,87.4894,87.6109,47851.0
2016-07-14 15:50:00,108.11,108.13,108.0,108.05,31147.0,87.6028,87.619,87.5137,87.5542,31147.0
2016-07-14 15:55:00,108.06,108.28,107.87,107.93,92128.0,87.5623,87.7406,87.4083,87.457,92128.0
2016-07-15 09:30:00,108.43,108.57,107.83,107.97,60816.0,87.8621,87.9756,87.3759,87.4894,60816.0
2016-07-15 09:35:00,107.92,108.71,107.92,108.71,10006.0,87.4489,88.089,87.4489,88.089,10006.0
2016-07-15 09:40:00,108.72,108.87,108.65,108.87,4473.0,88.0971,88.2186,88.0404,88.2186,4473.0
2016-07-15 09:45:00,108.85,108.86,108.41,108.6,7816.0,88.2024,88.2105,87.8459,87.9999,7816.0
2016-07-15 09:50:00,108.66,108.81,108.61,108.77,10872.0,88.0485,88.17,88.008,88.1376,10872.0
2016-07-15 09:55:00,108.76,108.76,108.45,108.59,5806.0,88.1295,88.1295,87.8783,87.9918,5806.0
2016-07-15 10:00:00,108.61,109.09,108.61,108.96,25277.0,88.008,88.3969,88.008,88.2916,25277.0
2016-07-15 10:05:00,108.96,109.42,108.96,109.42,14616.0,88.2916,88.6643,88.2916,88.6643,14616.0
2016-07-15 10:10:00,109.33,109.43,109.22,109.25,15449.0,88.5914,88.6724,88.5023,88.5266,15449.0
2016-07-15 10:15:00,109.29,109.36,109.12,109.16,10704.0,88.559,88.6157,88.4212,88.4536,10704.0
2016-07-15 10:20:00,109.17,109.28,109.16,109.19,7356.0,88.4617,88.5509,88.4536,88.4779,7356.0
2016-07-15 10:25:00,109.15,109.27,109.12,109.27,8982.0,88.4455,88.5428,88.4212,88.5428,8982.0
2016-07-15 10:30:00,109.22,109.33,109.17,109.24,6183.0,88.5023,88.5914,88.4617,88.5185,6183.0
2016-07-15 10:35:00,109.19,109.19,109.08,109.11,10497.0,88.4779,88.4779,88.3888,88.4131,10497.0
2016-07-15 10:40:00,109.13,109.24,108.99,109.24,9155.0,88.4293,88.5185,88.3159,88.5185,9155.0
2016-07-15 10:45:00,109.19,109.26,109.17,109.21,12153.0,88.4779,88.5347,88.4617,88.4942,12153.0
2016-07-15 10:50:00,109.21,109.3,109.1,109.3,9300.0,88.4942,88.5671,88.405,88.5671,9300.0
2016-07-15 10:55:00,109.29,109.29,109.14,109.21,5163.0,88.559,88.559,88.4374,88.4942,5163.0
2016-07-15 11:00:00,109.27,109.3,109.12,109.14,9526.0,88.5428,88.5671,88.4212,88.4374,9526.0
2016-07-15 11:05:00,109.13,109.17,108.92,108.93,9496.0,88.4293,88.4617,88.2592,88.2673,9496.0
2016-07-15 11:10:00,108.86,108.95,108.8,108.95,17525.0,88.2105,88.2835,88.1619,88.2835,17525.0
2016-07-15 11:15:00,108.97,109.02,108.97,108.98,5494.0,88.2997,88.3402,88.2997,88.3078,5494.0
2016-07-15 11:20:00,108.98,109.03,108.98,109.01,15701.0,88.3078,88.3483,88.3078,88.3321,15701.0
2016-07-15 11:25:00,109.02,109.09,109.01,109.07,15688.0,88.3402,88.3969,88.3321,88.3807,15688.0
2016-07-15 11:30:00,109.07,109.12,109.05,109.12,11343.0,88.3807,88.4212,88.3645,88.4212,11343.0
2016-07-15 11:35:00,109.12,109.59,108.98,109.48,43510.0,88.4212,88.8021,88.3078,88.7129,43510.0
2016-07-15 11:40:00,109.49,109.63,109.32,109.44,20504.0,88.721,88.8345,88.5833,88.6805,20504.0
2016-07-15 11:45:00,109.47,109.58,109.44,109.55,11411.0,88.7048,88.794,88.6805,88.7697,11411.0
2016-07-15 11:50:00,109.57,109.66,109.53,109.65,13609.0,88.7859,88.8588,88.7535,88.8507,13609.0
2016-07-15 11:55:00,109.65,109.74,109.62,109.73,46680.0,88.8507,88.9236,88.8264,88.9155,46680.0
2016-07-15 12:00:00,109.76,109.83,109.71,109.77,46157.0,88.9398,88.9965,88.8993,88.9479,46157.0
2016-07-15 12:05:00,109.77,109.91,109.77,109.89,8121.0,88.9479,89.0614,88.9479,89.0452,8121.0
2016-07-15 12:10:00,109.87,109.91,109.84,109.84,8660.0,89.029,89.0614,89.0047,89.0047,8660.0
2016-07-15 12:15:00,109.84,109.84,109.76,109.81,51724.0,89.0047,89.0047,88.9398,88.9803,51724.0
2016-07-15 12:20:00,109.81,109.84,109.75,109.77,10840.0,88.9803,89.0047,88.9317,88.9479,10840.0
2016-07-15 12:25:00,109.76,109.79,109.71,109.79,9975.0,88.9398,88.9641,88.8993,88.9641,9975.0
2016-07-15 12:30:00,109.79,109.84,109.78,109.82,11651.0,88.9641,89.0047,88.956,88.9884,11651.0
2016-07-15 12:35:00,109.81,109.82,109.7,109.7,9177.0,88.9803,88.9884,88.8912,88.8912,9177.0
2016-07-15 12:40:00,109.69,109.8,109.69,109.78,13254.0,88.8831,88.9722,88.8831,88.956,13254.0
2016-07-15 12:45:00,109.78,109.85,109.69,109.75,41006.0,88.956,89.0128,88.8831,88.9317,41006.0
2016-07-15 12:50:00,109.71,109.82,109.71,109.73,9572.0,88.8993,88.9884,88.8993,88.9155,9572.0
2016-07-15 12:55:00,109.71,109.79,109.68,109.72,9236.0,88.8993,88.9641,88.875,88.9074,9236.0
2016-07-15 13:00:00,109.71,109.76,109.65,109.76,12563.0,88.8993,88.9398,88.8507,88.9398,12563.0
2016-07-15 13:05:00,109.74,109.89,109.74,109.89,7967.0,88.9236,89.0452,88.9236,89.0452,7967.0
2016-07-15 13:10:00,109.89,109.95,109.75,109.84,19139.0,89.0452,89.0938,88.9317,89.0047,19139.0
2016-07-15 13:15:00,109.78,109.92,109.75,109.86,15979.0,88.956,89.0695,88.9317,89.0209,15979.0
2016-07-15 13:20:00,109.87,109.95,109.86,109.92,19225.0,89.029,89.0938,89.0209,89.0695,19225.0
2016-07-15 13:25:00,109.9,110.21,109.88,110.05,41364.0,89.0533,89.3045,89.0371,89.1748,41364.0
2016-07-15 13:30:00,110.06,110.24,110.05,110.14,8541.0,89.1829,89.3288,89.1748,89.2477,8541.0
2016-07-15 13:35:00,110.15,110.18,110.01,110.15,60423.0,89.2558,89.2802,89.1424,89.2558,60423.0
2016-07-15 13:40:00,110.1,110.33,110.1,110.24,18241.0,89.2153,89.4017,89.2153,89.3288,18241.0
2016-07-15 13:45:00,110.26,110.41,110.26,110.38,47503.0,89.345,89.4665,89.345,89.4422,47503.0
2016-07-15 13:50:00,110.37,110.4,110.32,110.37,23794.0,89.4341,89.4584,89.3936,89.4341,23794.0
2016-07-15 13:55:00,110.37,110.41,110.37,110.4,10874.0,89.4341,89.4665,89.4341,89.4584,10874.0
2016-07-15 14:00:00,110.4,110.44,110.37,110.41,23784.0,89.4584,89.4908,89.4341,89.4665,23784.0
2016-07-15 14:05:00,110.4,110.41,110.29,110.3,6082.0,89.4584,89.4665,89.3693,89.3774,6082.0
2016-07-15 14:10:00,110.28,110.29,110.23,110.28,4789.0,89.3612,89.3693,89.3207,89.3612,4789.0
2016-07-15 14:15:00,110.26,110.26,110.11,110.22,12614.0,89.345,89.345,89.2234,89.3126,12614.0
2016-07-15 14:20:00,110.23,110.49,110.22,110.49,16921.0,89.3207,89.5314,89.3126,89.5314,16921.0
2016-07-15 14:25:00,110.47,110.49,110.36,110.38,16256.0,89.5151,89.5314,89.426,89.4422,16256.0
2016-07-15 14:30:00,110.38,110.55,110.36,110.37,33246.0,89.4422,89.58,89.426,89.4341,33246.0
2016-07-15 14:35:00,110.37,110.7,110.14,110.7,37510.0,89.4341,89.7015,89.2477,89.7015,37510.0
2016-07-15 14:40:00,110.71,112.0,110.64,110.9,270902.0,89.7096,90.7549,89.6529,89.8636,270902.0
2016-07-15 14:45:00,110.77,111.33,110.64,111.32,67458.0,89.7582,90.212,89.6529,90.2039,67458.0
2016-07-15 14:50:00,111.29,111.35,111.0,111.21,27579.0,90.1796,90.2282,89.9446,90.1148,27579.0
2016-07-15 14:55:00,111.2,111.28,111.1,111.2,49314.0,90.1067,90.1715,90.0256,90.1067,49314.0
2016-07-15 15:00:00,111.21,111.33,111.11,111.28,32917.0,90.1148,90.212,90.0337,90.1715,32917.0
2016-07-15 15:05:00,111.25,111.57,111.22,111.34,58829.0,90.1472,90.4065,90.1229,90.2201,58829.0
2016-07-15 15:10:00,111.29,111.61,111.2,111.4,45532.0,90.1796,90.4389,90.1067,90.2687,45532.0
2016-07-15 15:15:00,111.38,111.47,111.26,111.27,41731.0,90.2525,90.3255,90.1553,90.1634,41731.0
2016-07-15 15:20:00,111.26,111.93,111.14,111.91,89176.0,90.1553,90.6982,90.0581,90.682,89176.0
2016-07-15 15:25:00,111.93,111.99,111.65,111.84,54003.0,90.6982,90.7468,90.4713,90.6253,54003.0
2016-07-15 15:30:00,111.81,111.91,111.7,111.73,48689.0,90.601,90.682,90.5118,90.5361,48689.0
2016-07-15 15:35:00,111.68,111.71,111.33,111.36,54442.0,90.4956,90.5199,90.212,90.2363,54442.0
2016-07-15 15:40:00,111.34,111.36,110.87,110.94,64015.0,90.2201,90.2363,89.8393,89.896,64015.0
2016-07-15 15:45:00,110.94,111.06,110.91,110.92,59636.0,89.896,89.9932,89.8717,89.8798,59636.0
2016-07-15 15:50:00,110.92,111.18,110.92,111.03,89583.0,89.8798,90.0905,89.8798,89.9689,89583.0
2016-07-15 15:55:00,111.03,111.08,110.6,110.62,195329.0,89.9689,90.0094,89.6205,89.6367,195329.0
2016-07-18 09:30:00,110.39,110.63,110.37,110.63,26757.0,89.4503,89.6448,89.4341,89.6448,26757.0
2016-07-18 09:35:00,110.66,110.94,110.54,110.56,17177.0,89.6691,89.896,89.5719,89.5881,17177.0
2016-07-18 09:40:00,110.6,110.85,110.39,110.6,12919.0,89.6205,89.8231,89.4503,89.6205,12919.0
2016-07-18 09:45:00,110.63,110.76,110.5,110.5,10433.0,89.6448,89.7501,89.5395,89.5395,10433.0
2016-07-18 09:50:00,110.54,110.61,110.51,110.52,3322.0,89.5719,89.6286,89.5476,89.5557,3322.0
2016-07-18 09:55:00,110.43,110.43,110.25,110.25,5450.0,89.4827,89.4827,89.3369,89.3369,5450.0
2016-07-18 10:00:00,110.27,110.46,110.22,110.34,10716.0,89.3531,89.507,89.3126,89.4098,10716.0
2016-07-18 10:05:00,110.36,110.38,110.02,110.05,8607.0,89.426,89.4422,89.1505,89.1748,8607.0
2016-07-18 10:10:00,110.02,110.02,109.48,109.48,9268.0,89.1505,89.1505,88.7129,88.7129,9268.0
2016-07-18 10:15:00,109.58,109.65,109.49,109.53,13100.0,88.794,88.8507,88.721,88.7535,13100.0
2016-07-18 10:20:00,109.58,109.68,109.51,109.51,12182.0,88.794,88.875,88.7372,88.7372,12182.0
2016-07-18 10:25:00,109.56,109.62,109.55,109.58,5573.0,88.7778,88.8264,88.7697,88.794,5573.0
2016-07-18 10:30:00,109.62,109.76,109.58,109.68,7135.0,88.8264,88.9398,88.794,88.875,7135.0
2016-07-18 10:35:00,109.59,109.65,109.55,109.65,1072.0,88.8021,88.8507,88.7697,88.8507,1072.0
2016-07-18 10:40:00,109.65,109.84,109.63,109.83,1604.0,88.8507,89.0047,88.8345,88.9965,1604.0
2016-07-18 10:45:00,109.83,110.05,109.78,110.0,3408.0,88.9965,89.1748,88.956,89.1343,3408.0
2016-07-18 10:50:00,110.06,110.07,109.92,110.0,2209.0,89.1829,89.191,89.0695,89.1343,2209.0
2016-07-18 10:55:00,109.94,110.04,109.9,109.91,2134.0,89.0857,89.1667,89.0533,89.0614,2134.0
2016-07-18 11:00:00,109.9,109.92,109.59,109.68,15305.0,89.0533,89.0695,88.8021,88.875,15305.0
2016-07-18 11:05:00,109.67,109.79,109.66,109.75,4021.0,88.8669,88.9641,88.8588,88.9317,4021.0
2016-07-18 11:10:00,109.72,109.76,109.64,109.64,4029.0,88.9074,88.9398,88.8426,88.8426,4029.0
2016-07-18 11:15:00,109.66,109.7,109.5,109.52,7910.0,88.8588,88.8912,88.7291,88.7454,7910.0
2016-07-18 11:20:00,109.54,109.56,109.31,109.33,12730.0,88.7616,88.7778,88.5752,88.5914,12730.0
2016-07-18 11:25:00,109.32,109.4,109.28,109.39,4381.0,88.5833,88.6481,88.5509,88.64,4381.0
2016-07-18 11:30:00,109.42,109.48,109.42,109.46,3851.0,88.6643,88.7129,88.6643,88.6967,3851.0
2016-07-18 11:35:00,109.46,109.53,109.46,109.5,2420.0,88.6967,88.7535,88.6967,88.7291,2420.0
2016-07-18 11:40:00,109.48,109.5,109.43,109.44,7533.0,88.7129,88.7291,88.6724,88.6805,7533.0
2016-07-18 11:45:00,109.43,109.43,109.29,109.29,10800.0,88.6724,88.6724,88.559,88.559,10800.0
2016-07-18 11:50:00,109.35,109.39,109.31,109.31,8906.0,88.6076,88.64,88.5752,88.5752,8906.0
2016-07-18 11:55:00,109.31,109.34,109.28,109.31,4819.0,88.5752,88.5995,88.5509,88.5752,4819.0
2016-07-18 12:00:00,109.28,109.37,109.26,109.26,5193.0,88.5509,88.6238,88.5347,88.5347,5193.0
2016-07-18 12:05:00,109.28,109.31,109.25,109.29,3412.0,88.5509,88.5752,88.5266,88.559,3412.0
2016-07-18 12:10:00,109.31,109.38,109.28,109.38,3050.0,88.5752,88.6319,88.5509,88.6319,3050.0
2016-07-18 12:15:00,109.36,109.39,109.28,109.28,1430.0,88.6157,88.64,88.5509,88.5509,1430.0
2016-07-18 12:20:00,109.27,109.29,109.25,109.26,1772.0,88.5428,88.559,88.5266,88.5347,1772.0
2016-07-18 12:25:00,109.28,109.36,109.23,109.23,1994.0,88.5509,88.6157,88.5104,88.5104,1994.0
2016-07-18 12:30:00,109.24,109.31,109.24,109.24,1600.0,88.5185,88.5752,88.5185,88.5185,1600.0
2016-07-18 12:35:00,109.23,109.26,109.08,109.14,9632.0,88.5104,88.5347,88.3888,88.4374,9632.0
2016-07-18 12:40:00,109.1,109.16,109.1,109.15,1701.0,88.405,88.4536,88.405,88.4455,1701.0
2016-07-18 12:45:00,109.14,109.15,109.0,109.0,11871.0,88.4374,88.4455,88.324,88.324,11871.0
2016-07-18 12:50:00,109.02,109.1,108.98,109.1,2834.0,88.3402,88.405,88.3078,88.405,2834.0
2016-07-18 12:55:00,109.11,109.16,109.09,109.16,4712.0,88.4131,88.4536,88.3969,88.4536,4712.0
2016-07-18 13:00:00,109.19,109.19,109.09,109.11,7734.0,88.4779,88.4779,88.3969,88.4131,7734.0
2016-07-18 13:05:00,109.14,109.14,109.03,109.04,1455.0,88.4374,88.4374,88.3483,88.3564,1455.0
2016-07-18 13:10:00,109.05,109.08,109.02,109.04,2188.0,88.3645,88.3888,88.3402,88.3564,2188.0
2016-07-18 13:15:00,109.05,109.1,109.02,109.1,2417.0,88.3645,88.405,88.3402,88.405,2417.0
2016-07-18 13:20:00,109.1,109.13,109.06,109.11,2105.0,88.405,88.4293,88.3726,88.4131,2105.0
2016-07-18 13:25:00,109.12,109.13,109.08,109.1,6788.0,88.4212,88.4293,88.3888,88.405,6788.0
2016-07-18 13:30:00,109.16,109.16,109.11,109.13,883.0,88.4536,88.4536,88.4131,88.4293,883.0
2016-07-18 13:35:00,109.16,109.28,109.15,109.28,1274.0,88.4536,88.5509,88.4455,88.5509,1274.0
2016-07-18 13:40:00,109.31,109.45,109.31,109.45,4456.0,88.5752,88.6886,88.5752,88.6886,4456.0
2016-07-18 13:45:00,109.42,109.42,109.32,109.33,3968.0,88.6643,88.6643,88.5833,88.5914,3968.0
2016-07-18 13:50:00,109.33,109.37,109.23,109.23,13676.0,88.5914,88.6238,88.5104,88.5104,13676.0
2016-07-18 13:55:00,109.32,109.35,109.32,109.34,2201.0,88.5833,88.6076,88.5833,88.5995,2201.0
2016-07-18 14:00:00,109.32,109.4,109.3,109.3,11989.0,88.5833,88.6481,88.5671,88.5671,11989.0
2016-07-18 14:05:00,109.31,109.33,109.28,109.33,1639.0,88.5752,88.5914,88.5509,88.5914,1639.0
2016-07-18 14:10:00,109.3,109.38,109.3,109.34,5011.0,88.5671,88.6319,88.5671,88.5995,5011.0
2016-07-18 14:15:00,109.3,109.33,109.28,109.31,3069.0,88.5671,88.5914,88.5509,88.5752,3069.0
2016-07-18 14:20:00,109.33,109.43,109.27,109.43,4321.0,88.5914,88.6724,88.5428,88.6724,4321.0
2016-07-18 14:25:00,109.4,109.51,109.39,109.47,5200.0,88.6481,88.7372,88.64,88.7048,5200.0
2016-07-18 14:30:00,109.43,109.43,109.37,109.37,2164.0,88.6724,88.6724,88.6238,88.6238,2164.0
2016-07-18 14:35:00,109.38,109.44,109.38,109.42,4228.0,88.6319,88.6805,88.6319,88.6643,4228.0
2016-07-18 14:40:00,109.41,109.42,109.39,109.39,5692.0,88.6562,88.6643,88.64,88.64,5692.0
2016-07-18 14:45:00,109.38,109.43,109.38,109.41,2680.0,88.6319,88.6724,88.6319,88.6562,2680.0
2016-07-18 14:50:00,109.42,109.42,109.38,109.38,1500.0,88.6643,88.6643,88.6319,88.6319,1500.0
2016-07-18 14:55:00,109.38,109.43,109.36,109.43,4047.0,88.6319,88.6724,88.6157,88.6724,4047.0
2016-07-18 15:00:00,109.44,109.47,109.34,109.34,5962.0,88.6805,88.7048,88.5995,88.5995,5962.0
2016-07-18 15:05:00,109.34,109.42,109.33,109.36,6092.0,88.5995,88.6643,88.5914,88.6157,6092.0
2016-07-18 15:10:00,109.4,109.45,109.38,109.45,3272.0,88.6481,88.6886,88.6319,88.6886,3272.0
2016-07-18 15:15:00,109.45,109.51,109.4,109.4,5595.0,88.6886,88.7372,88.6481,88.6481,5595.0
2016-07-18 15:20:00,109.44,109.56,109.44,109.56,4656.0,88.6805,88.7778,88.6805,88.7778,4656.0
2016-07-18 15:25:00,109.59,109.62,109.53,109.61,5217.0,88.8021,88.8264,88.7535,88.8183,5217.0
2016-07-18 15:30:00,109.59,109.61,109.55,109.61,6298.0,88.8021,88.8183,88.7697,88.8183,6298.0
2016-07-18 15:35:00,109.61,109.62,109.52,109.52,6528.0,88.8183,88.8264,88.7454,88.7454,6528.0
2016-07-18 15:40:00,109.54,109.54,109.49,109.5,8303.0,88.7616,88.7616,88.721,88.7291,8303.0
2016-07-18 15:45:00,109.5,109.61,109.5,109.57,20143.0,88.7291,88.8183,88.7291,88.7859,20143.0
2016-07-18 15:50:00,109.57,109.59,109.45,109.46,17853.0,88.7859,88.8021,88.6886,88.6967,17853.0
2016-07-18 15:55:00,109.48,109.49,109.33,109.4,66422.0,88.7129,88.721,88.5914,88.6481,66422.0
2016-07-19 09:30:00,109.38,109.68,109.19,109.19,10180.0,88.6319,88.875,88.4779,88.4779,10180.0
2016-07-19 09:35:00,109.28,109.28,108.99,109.02,4550.0,88.5509,88.5509,88.3159,88.3402,4550.0
2016-07-19 09:40:00,108.96,109.09,108.75,109.09,3141.0,88.2916,88.3969,88.1214,88.3969,3141.0
2016-07-19 09:45:00,109.19,109.21,108.86,108.97,5300.0,88.4779,88.4942,88.2105,88.2997,5300.0
2016-07-19 09:50:00,108.97,109.24,108.93,109.02,13022.0,88.2997,88.5185,88.2673,88.3402,13022.0
2016-07-19 09:55:00,108.99,109.22,108.79,108.84,29523.0,88.3159,88.5023,88.1538,88.1943,29523.0
2016-07-19 10:00:00,108.86,108.99,108.82,108.99,33215.0,88.2105,88.3159,88.1781,88.3159,33215.0
2016-07-19 10:05:00,108.92,108.98,108.73,108.73,8531.0,88.2592,88.3078,88.1052,88.1052,8531.0
2016-07-19 10:10:00,108.86,109.05,108.85,109.0,5387.0,88.2105,88.3645,88.2024,88.324,5387.0
2016-07-19 10:15:00,109.01,109.01,108.86,108.87,2438.0,88.3321,88.3321,88.2105,88.2186,2438.0
2016-07-19 10:20:00,108.85,109.11,108.85,109.11,11500.0,88.2024,88.4131,88.2024,88.4131,11500.0
2016-07-19 10:25:00,109.11,109.28,109.11,109.23,2999.0,88.4131,88.5509,88.4131,88.5104,2999.0
2016-07-19 10:30:00,109.23,109.41,109.23,109.34,2400.0,88.5104,88.6562,88.5104,88.5995,2400.0
2016-07-19 10:35:00,109.34,109.4,109.23,109.23,2049.0,88.5995,88.6481,88.5104,88.5104,2049.0
2016-07-19 10:40:00,109.23,109.3,109.2,109.27,1800.0,88.5104,88.5671,88.4861,88.5428,1800.0
2016-07-19 10:45:00,109.2,109.25,109.17,109.21,2213.0,88.4861,88.5266,88.4617,88.4942,2213.0
2016-07-19 10:50:00,109.25,109.33,109.25,109.32,2200.0,88.5266,88.5914,88.5266,88.5833,2200.0
2016-07-19 10:55:00,109.33,109.33,109.24,109.25,2060.0,88.5914,88.5914,88.5185,88.5266,2060.0
2016-07-19 11:00:00,109.23,109.23,109.17,109.18,1100.0,88.5104,88.5104,88.4617,88.4698,1100.0
2016-07-19 11:05:00,109.2,109.37,109.19,109.33,5089.0,88.4861,88.6238,88.4779,88.5914,5089.0
2016-07-19 11:10:00,109.33,109.37,109.22,109.28,1490.0,88.5914,88.6238,88.5023,88.5509,1490.0
2016-07-19 11:15:00,109.23,109.31,109.23,109.3,4195.0,88.5104,88.5752,88.5104,88.5671,4195.0
2016-07-19 11:20:00,109.31,109.42,109.31,109.42,4539.0,88.5752,88.6643,88.5752,88.6643,4539.0
2016-07-19 11:25:00,109.4,109.41,109.33,109.37,7427.0,88.6481,88.6562,88.5914,88.6238,7427.0
2016-07-19 11:30:00,109.36,109.37,109.23,109.33,18081.0,88.6157,88.6238,88.5104,88.5914,18081.0
2016-07-19 11:35:00,109.33,109.33,109.22,109.22,1800.0,88.5914,88.5914,88.5023,88.5023,1800.0
2016-07-19 11:40:00,109.24,109.3,109.22,109.3,3894.0,88.5185,88.5671,88.5023,88.5671,3894.0
2016-07-19 11:45:00,109.27,109.27,109.11,109.24,2637.0,88.5428,88.5428,88.4131,88.5185,2637.0
2016-07-19 11:50:00,109.2,109.2,109.13,109.14,1150.0,88.4861,88.4861,88.4293,88.4374,1150.0
2016-07-19 11:55:00,109.12,109.13,109.1,109.13,1420.0,88.4212,88.4293,88.405,88.4293,1420.0
2016-07-19 12:00:00,109.17,109.23,109.13,109.23,1300.0,88.4617,88.5104,88.4293,88.5104,1300.0
2016-07-19 12:05:00,109.24,109.34,109.24,109.31,2146.0,88.5185,88.5995,88.5185,88.5752,2146.0
2016-07-19 12:10:00,109.28,109.39,109.28,109.35,2572.0,88.5509,88.64,88.5509,88.6076,2572.0
2016-07-19 12:15:00,109.34,109.38,109.31,109.38,4803.0,88.5995,88.6319,88.5752,88.6319,4803.0
2016-07-19 12:20:00,109.4,109.54,109.39,109.51,4501.0,88.6481,88.7616,88.64,88.7372,4501.0
2016-07-19 12:25:00,109.47,109.47,109.4,109.4,2010.0,88.7048,88.7048,88.6481,88.6481,2010.0
2016-07-19 12:30:00,109.39,109.45,109.36,109.42,2215.0,88.64,88.6886,88.6157,88.6643,2215.0
2016-07-19 12:35:00,109.46,109.49,109.4,109.41,2620.0,88.6967,88.721,88.6481,88.6562,2620.0
2016-07-19 12:40:00,109.4,109.51,109.39,109.51,3804.0,88.6481,88.7372,88.64,88.7372,3804.0
2016-07-19 12:45:00,109.47,109.51,109.46,109.46,1723.0,88.7048,88.7372,88.6967,88.6967,1723.0
2016-07-19 12:50:00,109.52,109.62,109.51,109.61,6348.0,88.7454,88.8264,88.7372,88.8183,6348.0
2016-07-19 12:55:00,109.6,109.61,109.38,109.38,6500.0,88.8102,88.8183,88.6319,88.6319,6500.0
2016-07-19 13:00:00,109.35,109.4,109.35,109.39,4965.0,88.6076,88.6481,88.6076,88.64,4965.0
2016-07-19 13:05:00,109.38,109.38,109.34,109.34,1850.0,88.6319,88.6319,88.5995,88.5995,1850.0
2016-07-19 13:10:00,109.3,109.31,109.26,109.26,3507.0,88.5671,88.5752,88.5347,88.5347,3507.0
2016-07-19 13:15:00,109.26,109.26,109.13,109.18,5773.0,88.5347,88.5347,88.4293,88.4698,5773.0
2016-07-19 13:20:00,109.18,109.21,109.09,109.12,6476.0,88.4698,88.4942,88.3969,88.4212,6476.0
2016-07-19 13:25:00,109.12,109.2,109.12,109.18,2405.0,88.4212,88.4861,88.4212,88.4698,2405.0
2016-07-19 13:30:00,109.16,109.16,109.1,109.11,4017.0,88.4536,88.4536,88.405,88.4131,4017.0
2016-07-19 13:35:00,109.13,109.17,109.11,109.14,5164.0,88.4293,88.4617,88.4131,88.4374,5164.0
2016-07-19 13:40:00,109.14,109.34,109.14,109.29,8229.0,88.4374,88.5995,88.4374,88.559,8229.0
2016-07-19 13:45:00,109.32,109.38,109.28,109.38,5517.0,88.5833,88.6319,88.5509,88.6319,5517.0
2016-07-19 13:50:00,109.38,109.39,109.37,109.38,500.0,88.6319,88.64,88.6238,88.6319,500.0
2016-07-19 13:55:00,109.4,109.4,109.29,109.3,7134.0,88.6481,88.6481,88.559,88.5671,7134.0
2016-07-19 14:00:00,109.28,109.31,109.26,109.28,2622.0,88.5509,88.5752,88.5347,88.5509,2622.0
2016-07-19 14:05:00,109.3,109.36,109.27,109.34,8293.0,88.5671,88.6157,88.5428,88.5995,8293.0
2016-07-19 14:10:00,109.36,109.4,109.35,109.35,2532.0,88.6157,88.6481,88.6076,88.6076,2532.0
2016-07-19 14:15:00,109.39,109.4,109.36,109.37,3477.0,88.64,88.6481,88.6157,88.6238,3477.0
2016-07-19 14:20:00,109.37,109.38,109.29,109.29,10684.0,88.6238,88.6319,88.559,88.559,10684.0
2016-07-19 14:25:00,109.31,109.32,109.23,109.24,7056.0,88.5752,88.5833,88.5104,88.5185,7056.0
2016-07-19 14:30:00,109.25,109.3,109.24,109.3,4113.0,88.5266,88.5671,88.5185,88.5671,4113.0
2016-07-19 14:35:00,109.29,109.29,109.24,109.26,4311.0,88.559,88.559,88.5185,88.5347,4311.0
2016-07-19 14:40:00,109.25,109.35,109.24,109.34,6948.0,88.5266,88.6076,88.5185,88.5995,6948.0
2016-07-19 14:45:00,109.32,109.33,109.27,109.31,4861.0,88.5833,88.5914,88.5428,88.5752,4861.0
2016-07-19 14:50:00,109.33,109.35,109.31,109.35,1673.0,88.5914,88.6076,88.5752,88.6076,1673.0
2016-07-19 14:55:00,109.33,109.33,109.28,109.3,5200.0,88.5914,88.5914,88.5509,88.5671,5200.0
2016-07-19 15:00:00,109.3,109.3,109.27,109.27,4230.0,88.5671,88.5671,88.5428,88.5428,4230.0
2016-07-19 15:05:00,109.27,109.3,109.25,109.3,4035.0,88.5428,88.5671,88.5266,88.5671,4035.0
2016-07-19 15:10:00,109.28,109.31,109.27,109.28,6898.0,88.5509,88.5752,88.5428,88.5509,6898.0
2016-07-19 15:15:00,109.29,109.33,109.29,109.33,9204.0,88.559,88.5914,88.559,88.5914,9204.0
2016-07-19 15:20:00,109.33,109.35,109.27,109.3,10203.0,88.5914,88.6076,88.5428,88.5671,10203.0
2016-07-19 15:25:00,109.3,109.33,109.23,109.23,6700.0,88.5671,88.5914,88.5104,88.5104,6700.0
2016-07-19 15:30:00,109.22,109.24,109.15,109.2,16452.0,88.5023,88.5185,88.4455,88.4861,16452.0
2016-07-19 15:35:00,109.21,109.33,109.21,109.29,9799.0,88.4942,88.5914,88.4942,88.559,9799.0
2016-07-19 15:40:00,109.31,109.32,109.26,109.26,16215.0,88.5752,88.5833,88.5347,88.5347,16215.0
2016-07-19 15:45:00,109.26,109.32,109.24,109.29,24646.0,88.5347,88.5833,88.5185,88.559,24646.0
2016-07-19 15:50:00,109.3,109.43,109.23,109.24,34979.0,88.5671,88.6724,88.5104,88.5185,34979.0
2016-07-19 15:55:00,109.23,109.34,109.13,109.29,137395.0,88.5104,88.5995,88.4293,88.559,137395.0
2016-07-20 09:30:00,109.01,109.44,108.87,109.01,7338.0,88.3321,88.6805,88.2186,88.3321,7338.0
2016-07-20 09:35:00,109.01,109.01,108.6,108.87,6155.0,88.3321,88.3321,87.9999,88.2186,6155.0
2016-07-20 09:40:00,108.81,108.81,108.52,108.65,5466.0,88.17,88.17,87.935,88.0404,5466.0
2016-07-20 09:45:00,108.66,108.79,108.58,108.76,16264.0,88.0485,88.1538,87.9837,88.1295,16264.0
2016-07-20 09:50:00,108.72,108.97,108.72,108.97,16718.0,88.0971,88.2997,88.0971,88.2997,16718.0
2016-07-20 09:55:00,109.02,109.02,108.88,108.95,7900.0,88.3402,88.3402,88.2268,88.2835,7900.0
2016-07-20 10:00:00,108.95,109.16,108.91,109.09,15195.0,88.2835,88.4536,88.2511,88.3969,15195.0
2016-07-20 10:05:00,109.12,109.21,109.11,109.21,9402.0,88.4212,88.4942,88.4131,88.4942,9402.0
2016-07-20 10:10:00,109.13,109.18,109.08,109.08,2601.0,88.4293,88.4698,88.3888,88.3888,2601.0
2016-07-20 10:15:00,109.08,109.1,108.99,109.07,8327.0,88.3888,88.405,88.3159,88.3807,8327.0
2016-07-20 10:20:00,109.06,109.25,109.06,109.15,16302.0,88.3726,88.5266,88.3726,88.4455,16302.0
2016-07-20 10:25:00,109.16,109.21,109.09,109.09,5409.0,88.4536,88.4942,88.3969,88.3969,5409.0
2016-07-20 10:30:00,109.08,109.13,108.99,109.04,5774.0,88.3888,88.4293,88.3159,88.3564,5774.0
2016-07-20 10:35:00,109.03,109.07,108.98,109.05,11860.0,88.3483,88.3807,88.3078,88.3645,11860.0
2016-07-20 10:40:00,108.99,109.05,108.95,109.04,8595.0,88.3159,88.3645,88.2835,88.3564,8595.0
2016-07-20 10:45:00,109.05,109.23,109.05,109.19,2325.0,88.3645,88.5104,88.3645,88.4779,2325.0
2016-07-20 10:50:00,109.12,109.23,109.12,109.22,2135.0,88.4212,88.5104,88.4212,88.5023,2135.0
2016-07-20 10:55:00,109.17,109.35,109.17,109.3,6996.0,88.4617,88.6076,88.4617,88.5671,6996.0
2016-07-20 11:00:00,109.29,109.34,109.24,109.25,4197.0,88.559,88.5995,88.5185,88.5266,4197.0
2016-07-20 11:05:00,109.23,109.23,109.01,109.09,16423.0,88.5104,88.5104,88.3321,88.3969,16423.0
2016-07-20 11:10:00,109.11,109.22,109.08,109.17,8531.0,88.4131,88.5023,88.3888,88.4617,8531.0
2016-07-20 11:15:00,109.22,109.22,109.11,109.13,4134.0,88.5023,88.5023,88.4131,88.4293,4134.0
2016-07-20 11:20:00,109.21,109.28,109.2,109.22,1800.0,88.4942,88.5509,88.4861,88.5023,1800.0
2016-07-20 11:25:00,109.22,109.37,109.21,109.29,4752.0,88.5023,88.6238,88.4942,88.559,4752.0
2016-07-20 11:30:00,109.36,109.45,109.26,109.31,10474.0,88.6157,88.6886,88.5347,88.5752,10474.0
2016-07-20 11:35:00,109.34,109.37,109.27,109.3,7110.0,88.5995,88.6238,88.5428,88.5671,7110.0
2016-07-20 11:40:00,109.33,109.47,109.32,109.47,1840.0,88.5914,88.7048,88.5833,88.7048,1840.0
2016-07-20 11:45:00,109.49,109.49,109.4,109.41,4500.0,88.721,88.721,88.6481,88.6562,4500.0
2016-07-20 11:50:00,109.4,109.4,109.36,109.37,1200.0,88.6481,88.6481,88.6157,88.6238,1200.0
2016-07-20 11:55:00,109.32,109.38,109.23,109.24,2200.0,88.5833,88.6319,88.5104,88.5185,2200.0
2016-07-20 12:00:00,109.2,109.25,109.14,109.14,5567.0,88.4861,88.5266,88.4374,88.4374,5567.0
2016-07-20 12:05:00,109.14,109.14,109.0,109.08,8067.0,88.4374,88.4374,88.324,88.3888,8067.0
2016-07-20 12:10:00,109.01,109.08,108.96,109.0,16899.0,88.3321,88.3888,88.2916,88.324,16899.0
2016-07-20 12:15:00,109.02,109.08,109.02,109.04,5209.0,88.3402,88.3888,88.3402,88.3564,5209.0
2016-07-20 12:20:00,109.02,109.06,108.91,108.91,1800.0,88.3402,88.3726,88.2511,88.2511,1800.0
2016-07-20 12:25:00,108.99,109.05,108.95,109.04,15627.0,88.3159,88.3645,88.2835,88.3564,15627.0
2016-07-20 12:30:00,108.99,109.24,108.99,109.2,3407.0,88.3159,88.5185,88.3159,88.4861,3407.0
2016-07-20 12:35:00,109.22,109.23,109.08,109.08,3350.0,88.5023,88.5104,88.3888,88.3888,3350.0
2016-07-20 12:40:00,109.06,109.13,109.03,109.07,6222.0,88.3726,88.4293,88.3483,88.3807,6222.0
2016-07-20 12:45:00,109.04,109.1,109.01,109.09,14667.0,88.3564,88.405,88.3321,88.3969,14667.0
2016-07-20 12:50:00,109.06,109.12,109.06,109.09,1560.0,88.3726,88.4212,88.3726,88.3969,1560.0
2016-07-20 12:55:00,109.05,109.07,109.05,109.07,407.0,88.3645,88.3807,88.3645,88.3807,407.0
2016-07-20 13:00:00,109.01,109.03,108.99,109.01,3122.0,88.3321,88.3483,88.3159,88.3321,3122.0
2016-07-20 13:05:00,109.03,109.03,108.97,108.98,2900.0,88.3483,88.3483,88.2997,88.3078,2900.0
2016-07-20 13:10:00,108.98,109.03,108.98,108.98,4724.0,88.3078,88.3483,88.3078,88.3078,4724.0
2016-07-20 13:15:00,108.98,109.04,108.95,109.04,3332.0,88.3078,88.3564,88.2835,88.3564,3332.0
2016-07-20 13:20:00,109.02,109.18,108.95,109.18,6978.0,88.3402,88.4698,88.2835,88.4698,6978.0
2016-07-20 13:25:00,109.19,109.24,109.09,109.19,6900.0,88.4779,88.5185,88.3969,88.4779,6900.0
2016-07-20 13:30:00,109.16,109.25,109.16,109.22,6826.0,88.4536,88.5266,88.4536,88.5023,6826.0
2016-07-20 13:35:00,109.26,109.28,109.16,109.16,5895.0,88.5347,88.5509,88.4536,88.4536,5895.0
2016-07-20 13:40:00,109.14,109.17,109.11,109.12,1200.0,88.4374,88.4617,88.4131,88.4212,1200.0
2016-07-20 13:45:00,109.08,109.16,109.07,109.16,3214.0,88.3888,88.4536,88.3807,88.4536,3214.0
2016-07-20 13:50:00,109.15,109.16,109.1,109.1,1200.0,88.4455,88.4536,88.405,88.405,1200.0
2016-07-20 13:55:00,109.13,109.15,109.02,109.05,8598.0,88.4293,88.4455,88.3402,88.3645,8598.0
2016-07-20 14:00:00,109.02,109.23,109.02,109.19,15194.0,88.3402,88.5104,88.3402,88.4779,15194.0
2016-07-20 14:05:00,109.19,109.25,109.17,109.25,5351.0,88.4779,88.5266,88.4617,88.5266,5351.0
2016-07-20 14:10:00,109.25,109.25,109.19,109.23,34323.0,88.5266,88.5266,88.4779,88.5104,34323.0
2016-07-20 14:15:00,109.2,109.24,109.19,109.19,3223.0,88.4861,88.5185,88.4779,88.4779,3223.0
2016-07-20 14:20:00,109.19,109.27,109.19,109.26,11868.0,88.4779,88.5428,88.4779,88.5347,11868.0
2016-07-20 14:25:00,109.21,109.26,109.14,109.14,2805.0,88.4942,88.5347,88.4374,88.4374,2805.0
2016-07-20 14:30:00,109.12,109.2,109.11,109.2,4339.0,88.4212,88.4861,88.4131,88.4861,4339.0
2016-07-20 14:35:00,109.2,109.25,109.18,109.25,3210.0,88.4861,88.5266,88.4698,88.5266,3210.0
2016-07-20 14:40:00,109.22,109.25,109.2,109.23,7996.0,88.5023,88.5266,88.4861,88.5104,7996.0
2016-07-20 14:45:00,109.23,109.26,109.21,109.23,6496.0,88.5104,88.5347,88.4942,88.5104,6496.0
2016-07-20 14:50:00,109.25,109.27,109.23,109.26,15726.0,88.5266,88.5428,88.5104,88.5347,15726.0
2016-07-20 14:55:00,109.25,109.29,109.19,109.25,14868.0,88.5266,88.559,88.4779,88.5266,14868.0
2016-07-20 15:00:00,109.27,109.27,109.23,109.26,25210.0,88.5428,88.5428,88.5104,88.5347,25210.0
2016-07-20 15:05:00,109.26,109.29,109.22,109.24,9994.0,88.5347,88.559,88.5023,88.5185,9994.0
2016-07-20 15:10:00,109.25,109.3,109.23,109.28,12530.0,88.5266,88.5671,88.5104,88.5509,12530.0
2016-07-20 15:15:00,109.28,109.31,109.25,109.27,13989.0,88.5509,88.5752,88.5266,88.5428,13989.0
2016-07-20 15:20:00,109.27,109.33,109.26,109.27,13594.0,88.5428,88.5914,88.5347,88.5428,13594.0
2016-07-20 15:25:00,109.29,109.36,109.27,109.33,18399.0,88.559,88.6157,88.5428,88.5914,18399.0
2016-07-20 15:30:00,109.35,109.38,109.3,109.3,19725.0,88.6076,88.6319,88.5671,88.5671,19725.0
2016-07-20 15:35:00,109.3,109.31,109.19,109.21,28874.0,88.5671,88.5752,88.4779,88.4942,28874.0
2016-07-20 15:40:00,109.22,109.26,109.21,109.25,20805.0,88.5023,88.5347,88.4942,88.5266,20805.0
2016-07-20 15:45:00,109.25,109.29,109.25,109.28,17838.0,88.5266,88.559,88.5266,88.5509,17838.0
2016-07-20 15:50:00,109.28,109.29,109.2,109.2,23976.0,88.5509,88.559,88.4861,88.4861,23976.0
2016-07-20 15:55:00,109.2,109.29,109.11,109.11,53149.0,88.4861,88.559,88.4131,88.4131,53149.0
2016-07-21 09:30:00,109.39,109.39,108.75,108.97,14549.0,88.64,88.64,88.1214,88.2997,14549.0
2016-07-21 09:35:00,108.75,108.98,108.62,108.86,16906.0,88.1214,88.3078,88.0161,88.2105,16906.0
2016-07-21 09:40:00,108.83,109.05,108.58,109.05,14278.0,88.1862,88.3645,87.9837,88.3645,14278.0
2016-07-21 09:45:00,109.1,109.13,108.91,109.12,5268.0,88.405,88.4293,88.2511,88.4212,5268.0
2016-07-21 09:50:00,109.04,109.23,108.97,109.17,6934.0,88.3564,88.5104,88.2997,88.4617,6934.0
2016-07-21 09:55:00,109.26,109.27,108.97,109.05,4415.0,88.5347,88.5428,88.2997,88.3645,4415.0
2016-07-21 10:00:00,108.97,109.09,108.96,108.96,4600.0,88.2997,88.3969,88.2916,88.2916,4600.0
2016-07-21 10:05:00,109.04,109.05,108.96,109.0,8881.0,88.3564,88.3645,88.2916,88.324,8881.0
2016-07-21 10:10:00,109.01,109.06,108.96,109.04,11833.0,88.3321,88.3726,88.2916,88.3564,11833.0
2016-07-21 10:15:00,109.04,109.08,108.96,108.96,4300.0,88.3564,88.3888,88.2916,88.2916,4300.0
2016-07-21 10:20:00,108.96,108.96,108.79,108.84,4550.0,88.2916,88.2916,88.1538,88.1943,4550.0
2016-07-21 10:25:00,108.81,109.1,108.81,108.97,11400.0,88.17,88.405,88.17,88.2997,11400.0
2016-07-21 10:30:00,108.96,109.17,108.96,109.17,21579.0,88.2916,88.4617,88.2916,88.4617,21579.0
2016-07-21 10:35:00,109.12,109.34,109.05,109.29,5943.0,88.4212,88.5995,88.3645,88.559,5943.0
2016-07-21 10:40:00,109.29,109.33,109.24,109.25,4496.0,88.559,88.5914,88.5185,88.5266,4496.0
2016-07-21 10:45:00,109.27,109.66,109.24,109.52,20955.0,88.5428,88.8588,88.5185,88.7454,20955.0
2016-07-21 10:50:00,109.56,109.56,109.42,109.46,4451.0,88.7778,88.7778,88.6643,88.6967,4451.0
2016-07-21 10:55:00,109.47,109.47,109.31,109.31,2292.0,88.7048,88.7048,88.5752,88.5752,2292.0
2016-07-21 11:00:00,109.3,109.5,109.29,109.5,6064.0,88.5671,88.7291,88.559,88.7291,6064.0
2016-07-21 11:05:00,109.5,109.5,109.39,109.47,6143.0,88.7291,88.7291,88.64,88.7048,6143.0
2016-07-21 11:10:00,109.47,109.55,109.42,109.53,6951.0,88.7048,88.7697,88.6643,88.7535,6951.0
2016-07-21 11:15:00,109.5,109.53,109.45,109.52,4400.0,88.7291,88.7535,88.6886,88.7454,4400.0
2016-07-21 11:20:00,109.5,109.59,109.5,109.5,3700.0,88.7291,88.8021,88.7291,88.7291,3700.0
2016-07-21 11:25:00,109.54,109.6,109.46,109.6,12289.0,88.7616,88.8102,88.6967,88.8102,12289.0
2016-07-21 11:30:00,109.6,109.6,109.5,109.5,4700.0,88.8102,88.8102,88.7291,88.7291,4700.0
2016-07-21 11:35:00,109.49,109.54,109.44,109.45,6995.0,88.721,88.7616,88.6805,88.6886,6995.0
2016-07-21 11:40:00,109.39,109.41,109.27,109.36,6970.0,88.64,88.6562,88.5428,88.6157,6970.0
2016-07-21 11:45:00,109.41,109.41,109.27,109.27,4490.0,88.6562,88.6562,88.5428,88.5428,4490.0
2016-07-21 11:50:00,109.25,109.26,109.17,109.17,6930.0,88.5266,88.5347,88.4617,88.4617,6930.0
2016-07-21 11:55:00,109.2,109.25,109.15,109.22,4322.0,88.4861,88.5266,88.4455,88.5023,4322.0
2016-07-21 12:00:00,109.22,109.26,109.2,109.26,4767.0,88.5023,88.5347,88.4861,88.5347,4767.0
2016-07-21 12:05:00,109.25,109.25,109.17,109.21,6505.0,88.5266,88.5266,88.4617,88.4942,6505.0
2016-07-21 12:10:00,109.22,109.24,109.17,109.18,9484.0,88.5023,88.5185,88.4617,88.4698,9484.0
2016-07-21 12:15:00,109.19,109.28,109.18,109.26,5810.0,88.4779,88.5509,88.4698,88.5347,5810.0
2016-07-21 12:20:00,109.27,109.28,109.2,109.26,2400.0,88.5428,88.5509,88.4861,88.5347,2400.0
2016-07-21 12:25:00,109.23,109.23,109.17,109.21,3339.0,88.5104,88.5104,88.4617,88.4942,3339.0
2016-07-21 12:30:00,109.2,109.21,109.14,109.14,700.0,88.4861,88.4942,88.4374,88.4374,700.0
2016-07-21 12:35:00,109.16,109.2,109.16,109.17,5095.0,88.4536,88.4861,88.4536,88.4617,5095.0
2016-07-21 12:40:00,109.17,109.17,109.07,109.11,4310.0,88.4617,88.4617,88.3807,88.4131,4310.0
2016-07-21 12:45:00,109.11,109.53,109.05,109.4,50685.0,88.4131,88.7535,88.3645,88.6481,50685.0
2016-07-21 12:50:00,109.36,109.36,109.24,109.25,9240.0,88.6157,88.6157,88.5185,88.5266,9240.0
2016-07-21 12:55:00,109.3,109.3,109.22,109.23,2919.0,88.5671,88.5671,88.5023,88.5104,2919.0
2016-07-21 13:00:00,109.24,109.31,109.19,109.2,4611.0,88.5185,88.5752,88.4779,88.4861,4611.0
2016-07-21 13:05:00,109.2,109.25,109.15,109.24,3562.0,88.4861,88.5266,88.4455,88.5185,3562.0
2016-07-21 13:10:00,109.27,109.28,109.19,109.28,5600.0,88.5428,88.5509,88.4779,88.5509,5600.0
2016-07-21 13:15:00,109.22,109.25,109.17,109.2,1836.0,88.5023,88.5266,88.4617,88.4861,1836.0
2016-07-21 13:20:00,109.19,109.34,109.19,109.29,14468.0,88.4779,88.5995,88.4779,88.559,14468.0
2016-07-21 13:25:00,109.29,109.34,109.29,109.3,3210.0,88.559,88.5995,88.559,88.5671,3210.0
2016-07-21 13:30:00,109.31,109.32,109.23,109.26,4397.0,88.5752,88.5833,88.5104,88.5347,4397.0
2016-07-21 13:35:00,109.24,109.31,109.2,109.3,9760.0,88.5185,88.5752,88.4861,88.5671,9760.0
2016-07-21 13:40:00,109.3,109.3,109.17,109.17,2854.0,88.5671,88.5671,88.4617,88.4617,2854.0
2016-07-21 13:45:00,109.17,109.19,109.12,109.14,8103.0,88.4617,88.4779,88.4212,88.4374,8103.0
2016-07-21 13:50:00,109.12,109.2,109.11,109.19,4371.0,88.4212,88.4861,88.4131,88.4779,4371.0
2016-07-21 13:55:00,109.18,109.28,109.18,109.23,7025.0,88.4698,88.5509,88.4698,88.5104,7025.0
2016-07-21 14:00:00,109.21,109.23,109.17,109.17,4000.0,88.4942,88.5104,88.4617,88.4617,4000.0
2016-07-21 14:05:00,109.17,109.24,109.16,109.21,8968.0,88.4617,88.5185,88.4536,88.4942,8968.0
2016-07-21 14:10:00,109.21,109.23,109.18,109.2,4472.0,88.4942,88.5104,88.4698,88.4861,4472.0
2016-07-21 14:15:00,109.19,109.81,109.14,109.78,48687.0,88.4779,88.9803,88.4374,88.956,48687.0
2016-07-21 14:20:00,109.83,109.86,109.66,109.68,15400.0,88.9965,89.0209,88.8588,88.875,15400.0
2016-07-21 14:25:00,109.67,109.82,109.57,109.75,13910.0,88.8669,88.9884,88.7859,88.9317,13910.0
2016-07-21 14:30:00,109.72,109.77,109.64,109.66,14945.0,88.9074,88.9479,88.8426,88.8588,14945.0
2016-07-21 14:35:00,109.65,109.69,109.52,109.52,18821.0,88.8507,88.8831,88.7454,88.7454,18821.0
2016-07-21 14:40:00,109.53,109.55,109.46,109.46,7039.0,88.7535,88.7697,88.6967,88.6967,7039.0
2016-07-21 14:45:00,109.47,109.51,109.46,109.5,8612.0,88.7048,88.7372,88.6967,88.7291,8612.0
2016-07-21 14:50:00,109.5,109.55,109.45,109.45,5999.0,88.7291,88.7697,88.6886,88.6886,5999.0
2016-07-21 14:55:00,109.43,109.53,109.43,109.51,6707.0,88.6724,88.7535,88.6724,88.7372,6707.0
2016-07-21 15:00:00,109.49,109.54,109.45,109.46,2970.0,88.721,88.7616,88.6886,88.6967,2970.0
2016-07-21 15:05:00,109.5,109.5,109.42,109.46,8190.0,88.7291,88.7291,88.6643,88.6967,8190.0
2016-07-21 15:10:00,109.43,109.44,109.38,109.39,9450.0,88.6724,88.6805,88.6319,88.64,9450.0
2016-07-21 15:15:00,109.39,109.4,109.35,109.38,20254.0,88.64,88.6481,88.6076,88.6319,20254.0
2016-07-21 15:20:00,109.39,109.43,109.39,109.39,10506.0,88.64,88.6724,88.64,88.64,10506.0
2016-07-21 15:25:00,109.39,109.42,109.38,109.38,5037.0,88.64,88.6643,88.6319,88.6319,5037.0
2016-07-21 15:30:00,109.38,109.4,109.29,109.3,13831.0,88.6319,88.6481,88.559,88.5671,13831.0
2016-07-21 15:35:00,109.3,109.3,109.23,109.24,7529.0,88.5671,88.5671,88.5104,88.5185,7529.0
2016-07-21 15:40:00,109.23,109.31,109.22,109.31,15925.0,88.5104,88.5752,88.5023,88.5752,15925.0
2016-07-21 15:45:00,109.3,109.58,109.3,109.53,26022.0,88.5671,88.794,88.5671,88.7535,26022.0
2016-07-21 15:50:00,109.53,109.53,109.39,109.39,23766.0,88.7535,88.7535,88.64,88.64,23766.0
2016-07-21 15:55:00,109.4,109.61,109.39,109.53,47081.0,88.6481,88.8183,88.64,88.7535,47081.0
2016-07-22 09:30:00,109.5,109.58,109.38,109.42,5640.0,88.7291,88.794,88.6319,88.6643,5640.0
2016-07-22 09:35:00,109.5,109.85,109.5,109.78,17908.0,88.7291,89.0128,88.7291,88.956,17908.0
2016-07-22 09:40:00,109.8,110.14,109.69,110.03,17764.0,88.9722,89.2477,88.8831,89.1586,17764.0
2016-07-22 09:45:00,109.91,110.11,109.91,110.06,13478.0,89.0614,89.2234,89.0614,89.1829,13478.0
2016-07-22 09:50:00,110.03,110.22,110.03,110.13,6698.0,89.1586,89.3126,89.1586,89.2396,6698.0
2016-07-22 09:55:00,110.07,110.12,109.87,109.88,5234.0,89.191,89.2315,89.029,89.0371,5234.0
2016-07-22 10:00:00,109.8,109.84,109.72,109.74,2900.0,88.9722,89.0047,88.9074,88.9236,2900.0
2016-07-22 10:05:00,109.79,109.87,109.75,109.75,8337.0,88.9641,89.029,88.9317,88.9317,8337.0
2016-07-22 10:10:00,109.74,109.78,109.65,109.7,2723.0,88.9236,88.956,88.8507,88.8912,2723.0
2016-07-22 10:15:00,109.63,109.73,109.6,109.6,6044.0,88.8345,88.9155,88.8102,88.8102,6044.0
2016-07-22 10:20:00,109.61,109.75,109.61,109.74,6260.0,88.8183,88.9317,88.8183,88.9236,6260.0
2016-07-22 10:25:00,109.75,109.79,109.73,109.76,2300.0,88.9317,88.9641,88.9155,88.9398,2300.0
2016-07-22 10:30:00,109.76,109.97,109.72,109.9,11010.0,88.9398,89.11,88.9074,89.0533,11010.0
2016-07-22 10:35:00,109.92,109.94,109.72,109.72,10162.0,89.0695,89.0857,88.9074,88.9074,10162.0
2016-07-22 10:40:00,109.7,109.77,109.59,109.62,16910.0,88.8912,88.9479,88.8021,88.8264,16910.0
2016-07-22 10:45:00,109.62,109.79,109.54,109.75,15290.0,88.8264,88.9641,88.7616,88.9317,15290.0
2016-07-22 10:50:00,109.81,109.82,109.71,109.78,4178.0,88.9803,88.9884,88.8993,88.956,4178.0
2016-07-22 10:55:00,109.75,109.77,109.7,109.72,1200.0,88.9317,88.9479,88.8912,88.9074,1200.0
2016-07-22 11:00:00,109.67,109.71,109.62,109.7,2742.0,88.8669,88.8993,88.8264,88.8912,2742.0
2016-07-22 11:05:00,109.68,109.71,109.66,109.67,1000.0,88.875,88.8993,88.8588,88.8669,1000.0
2016-07-22 11:10:00,109.64,109.66,109.53,109.63,10558.0,88.8426,88.8588,88.7535,88.8345,10558.0
2016-07-22 11:15:00,109.65,109.66,109.58,109.59,4049.0,88.8507,88.8588,88.794,88.8021,4049.0
2016-07-22 11:20:00,109.6,109.72,109.57,109.6,9382.0,88.8102,88.9074,88.7859,88.8102,9382.0
2016-07-22 11:25:00,109.57,109.67,109.56,109.64,14997.0,88.7859,88.8669,88.7778,88.8426,14997.0
2016-07-22 11:30:00,109.63,110.14,109.59,110.0,31842.0,88.8345,89.2477,88.8021,89.1343,31842.0
2016-07-22 11:35:00,110.0,110.06,109.9,109.9,7365.0,89.1343,89.1829,89.0533,89.0533,7365.0
2016-07-22 11:40:00,109.88,110.08,109.83,110.06,14845.0,89.0371,89.1991,88.9965,89.1829,14845.0
2016-07-22 11:45:00,110.07,110.18,110.06,110.07,5506.0,89.191,89.2802,89.1829,89.191,5506.0
2016-07-22 11:50:00,110.11,110.13,109.96,109.98,13644.0,89.2234,89.2396,89.1019,89.1181,13644.0
2016-07-22 11:55:00,109.96,110.01,109.94,109.99,4881.0,89.1019,89.1424,89.0857,89.1262,4881.0
2016-07-22 12:00:00,109.95,110.1,109.83,109.98,14618.0,89.0938,89.2153,88.9965,89.1181,14618.0
2016-07-22 12:05:00,109.96,109.96,109.81,109.85,1000.0,89.1019,89.1019,88.9803,89.0128,1000.0
2016-07-22 12:10:00,109.76,109.88,109.76,109.88,400.0,88.9398,89.0371,88.9398,89.0371,400.0
2016-07-22 12:15:00,109.79,109.85,109.79,109.85,719.0,88.9641,89.0128,88.9641,89.0128,719.0
2016-07-22 12:20:00,109.86,109.97,109.86,109.89,4200.0,89.0209,89.11,89.0209,89.0452,4200.0
2016-07-22 12:25:00,109.89,109.97,109.83,109.97,6210.0,89.0452,89.11,88.9965,89.11,6210.0
2016-07-22 12:30:00,109.93,110.0,109.92,109.92,6913.0,89.0776,89.1343,89.0695,89.0695,6913.0
2016-07-22 12:35:00,110.0,110.0,109.95,109.97,500.0,89.1343,89.1343,89.0938,89.11,500.0
2016-07-22 12:40:00,109.99,110.0,109.94,109.96,4129.0,89.1262,89.1343,89.0857,89.1019,4129.0
2016-07-22 12:45:00,109.97,109.97,109.95,109.96,3200.0,89.11,89.11,89.0938,89.1019,3200.0
2016-07-22 12:50:00,109.97,110.0,109.96,109.96,6407.0,89.11,89.1343,89.1019,89.1019,6407.0
2016-07-22 12:55:00,109.95,109.96,109.9,109.9,2570.0,89.0938,89.1019,89.0533,89.0533,2570.0
2016-07-22 13:00:00,109.92,109.93,109.9,109.9,4511.0,89.0695,89.0776,89.0533,89.0533,4511.0
2016-07-22 13:05:00,109.92,110.0,109.91,109.98,6026.0,89.0695,89.1343,89.0614,89.1181,6026.0
2016-07-22 13:10:00,109.99,110.0,109.94,109.99,3311.0,89.1262,89.1343,89.0857,89.1262,3311.0
2016-07-22 13:15:00,109.93,110.05,109.93,110.04,2788.0,89.0776,89.1748,89.0776,89.1667,2788.0
2016-07-22 13:20:00,110.03,110.08,110.03,110.05,7487.0,89.1586,89.1991,89.1586,89.1748,7487.0
2016-07-22 13:25:00,110.05,110.08,110.0,110.02,18203.0,89.1748,89.1991,89.1343,89.1505,18203.0
2016-07-22 13:30:00,110.0,110.04,110.0,110.02,3180.0,89.1343,89.1667,89.1343,89.1505,3180.0
2016-07-22 13:35:00,110.0,110.01,109.97,109.99,1600.0,89.1343,89.1424,89.11,89.1262,1600.0
2016-07-22 13:40:00,109.99,110.02,109.98,109.99,7401.0,89.1262,89.1505,89.1181,89.1262,7401.0
2016-07-22 13:45:00,110.0,110.02,109.99,110.01,7392.0,89.1343,89.1505,89.1262,89.1424,7392.0
2016-07-22 13:50:00,110.0,110.02,109.96,109.98,5807.0,89.1343,89.1505,89.1019,89.1181,5807.0
2016-07-22 13:55:00,109.96,109.99,109.95,109.97,5327.0,89.1019,89.1262,89.0938,89.11,5327.0
2016-07-22 14:00:00,109.94,109.94,109.82,109.86,5250.0,89.0857,89.0857,88.9884,89.0209,5250.0
2016-07-22 14:05:00,109.85,109.87,109.84,109.86,1178.0,89.0128,89.029,89.0047,89.0209,1178.0
2016-07-22 14:10:00,109.84,109.85,109.8,109.8,2661.0,89.0047,89.0128,88.9722,88.9722,2661.0
2016-07-22 14:15:00,109.83,109.86,109.82,109.86,6656.0,88.9965,89.0209,88.9884,89.0209,6656.0
2016-07-22 14:20:00,109.85,109.86,109.76,109.76,3188.0,89.0128,89.0209,88.9398,88.9398,3188.0
2016-07-22 14:25:00,109.77,109.92,109.76,109.91,6160.0,88.9479,89.0695,88.9398,89.0614,6160.0
2016-07-22 14:30:00,109.92,109.99,109.9,109.95,9493.0,89.0695,89.1262,89.0533,89.0938,9493.0
2016-07-22 14:35:00,109.95,109.97,109.94,109.97,10363.0,89.0938,89.11,89.0857,89.11,10363.0
2016-07-22 14:40:00,109.98,110.01,109.97,110.0,4101.0,89.1181,89.1424,89.11,89.1343,4101.0
2016-07-22 14:45:00,110.02,110.02,109.95,109.95,6723.0,89.1505,89.1505,89.0938,89.0938,6723.0
2016-07-22 14:50:00,109.97,109.99,109.96,109.99,7458.0,89.11,89.1262,89.1019,89.1262,7458.0
2016-07-22 14:55:00,109.99,109.99,109.9,109.9,9209.0,89.1262,89.1262,89.0533,89.0533,9209.0
2016-07-22 15:00:00,109.89,109.93,109.88,109.91,5346.0,89.0452,89.0776,89.0371,89.0614,5346.0
2016-07-22 15:05:00,109.91,109.94,109.87,109.93,4958.0,89.0614,89.0857,89.029,89.0776,4958.0
2016-07-22 15:10:00,109.93,109.95,109.93,109.93,4374.0,89.0776,89.0938,89.0776,89.0776,4374.0
2016-07-22 15:15:00,109.92,109.93,109.86,109.87,10241.0,89.0695,89.0776,89.0209,89.029,10241.0
2016-07-22 15:20:00,109.87,109.88,109.8,109.81,10414.0,89.029,89.0371,88.9722,88.9803,10414.0
2016-07-22 15:25:00,109.8,109.8,109.71,109.71,11876.0,88.9722,88.9722,88.8993,88.8993,11876.0
2016-07-22 15:30:00,109.73,109.75,109.72,109.73,9499.0,88.9155,88.9317,88.9074,88.9155,9499.0
2016-07-22 15:35:00,109.7,109.8,109.7,109.76,9904.0,88.8912,88.9722,88.8912,88.9398,9904.0
2016-07-22 15:40:00,109.77,109.77,109.73,109.73,11630.0,88.9479,88.9479,88.9155,88.9155,11630.0
2016-07-22 15:45:00,109.75,109.8,109.73,109.79,24844.0,88.9317,88.9722,88.9155,88.9641,24844.0
2016-07-22 15:50:00,109.79,109.83,109.78,109.79,25250.0,88.9641,88.9965,88.956,88.9641,25250.0
2016-07-22 15:55:00,109.81,109.93,109.81,109.89,52023.0,88.9803,89.0776,88.9803,89.0452,52023.0
2016-07-25 09:30:00,110.32,110.32,110.0,110.3,21303.0,89.3936,89.3936,89.1343,89.3774,21303.0
2016-07-25 09:35:00,110.1,110.87,110.0,110.79,36513.0,89.2153,89.8393,89.1343,89.7744,36513.0
2016-07-25 09:40:00,110.79,111.36,110.73,111.06,43477.0,89.7744,90.2363,89.7258,89.9932,43477.0
2016-07-25 09:45:00,111.11,111.24,110.74,110.74,40925.0,90.0337,90.1391,89.7339,89.7339,40925.0
2016-07-25 09:50:00,110.66,110.81,110.66,110.69,33163.0,89.6691,89.7907,89.6691,89.6934,33163.0
2016-07-25 09:55:00,110.69,110.79,110.37,110.39,23745.0,89.6934,89.7744,89.4341,89.4503,23745.0
2016-07-25 10:00:00,110.42,110.68,110.42,110.62,8009.0,89.4746,89.6853,89.4746,89.6367,8009.0
2016-07-25 10:05:00,110.62,110.87,110.62,110.68,16420.0,89.6367,89.8393,89.6367,89.6853,16420.0
2016-07-25 10:10:00,110.62,110.76,110.57,110.66,16963.0,89.6367,89.7501,89.5962,89.6691,16963.0
2016-07-25 10:15:00,110.68,110.68,110.38,110.54,16669.0,89.6853,89.6853,89.4422,89.5719,16669.0
2016-07-25 10:20:00,110.43,110.49,110.32,110.45,10996.0,89.4827,89.5314,89.3936,89.4989,10996.0
2016-07-25 10:25:00,110.46,110.64,110.46,110.56,7440.0,89.507,89.6529,89.507,89.5881,7440.0
2016-07-25 10:30:00,110.61,110.63,110.46,110.47,6524.0,89.6286,89.6448,89.507,89.5151,6524.0
2016-07-25 10:35:00,110.47,110.56,110.44,110.5,5900.0,89.5151,89.5881,89.4908,89.5395,5900.0
2016-07-25 10:40:00,110.5,110.51,110.38,110.44,8634.0,89.5395,89.5476,89.4422,89.4908,8634.0
2016-07-25 10:45:00,110.47,110.66,110.45,110.52,12230.0,89.5151,89.6691,89.4989,89.5557,12230.0
2016-07-25 10:50:00,110.52,110.58,110.45,110.5,6395.0,89.5557,89.6043,89.4989,89.5395,6395.0
2016-07-25 10:55:00,110.57,110.63,110.44,110.47,14889.0,89.5962,89.6448,89.4908,89.5151,14889.0
2016-07-25 11:00:00,110.49,110.49,110.31,110.34,6779.0,89.5314,89.5314,89.3855,89.4098,6779.0
2016-07-25 11:05:00,110.36,110.45,110.32,110.36,9380.0,89.426,89.4989,89.3936,89.426,9380.0
2016-07-25 11:10:00,110.35,110.44,110.32,110.39,10739.0,89.4179,89.4908,89.3936,89.4503,10739.0
2016-07-25 11:15:00,110.41,110.41,110.34,110.35,9379.0,89.4665,89.4665,89.4098,89.4179,9379.0
2016-07-25 11:20:00,110.37,110.5,110.35,110.5,6000.0,89.4341,89.5395,89.4179,89.5395,6000.0
2016-07-25 11:25:00,110.5,110.62,110.5,110.57,4781.0,89.5395,89.6367,89.5395,89.5962,4781.0
2016-07-25 11:30:00,110.57,110.62,110.51,110.61,14491.0,89.5962,89.6367,89.5476,89.6286,14491.0
2016-07-25 11:35:00,110.61,110.64,110.54,110.54,7706.0,89.6286,89.6529,89.5719,89.5719,7706.0
2016-07-25 11:40:00,110.54,110.55,110.52,110.52,7305.0,89.5719,89.58,89.5557,89.5557,7305.0
2016-07-25 11:45:00,110.54,110.61,110.54,110.61,3400.0,89.5719,89.6286,89.5719,89.6286,3400.0
2016-07-25 11:50:00,110.58,110.73,110.58,110.6,8487.0,89.6043,89.7258,89.6043,89.6205,8487.0
2016-07-25 11:55:00,110.57,110.62,110.57,110.6,1549.0,89.5962,89.6367,89.5962,89.6205,1549.0
2016-07-25 12:00:00,110.59,110.63,110.54,110.6,4185.0,89.6124,89.6448,89.5719,89.6205,4185.0
2016-07-25 12:05:00,110.57,110.65,110.55,110.55,5100.0,89.5962,89.661,89.58,89.58,5100.0
2016-07-25 12:10:00,110.57,110.58,110.55,110.58,2500.0,89.5962,89.6043,89.58,89.6043,2500.0
2016-07-25 12:15:00,110.55,110.56,110.48,110.49,3527.0,89.58,89.5881,89.5233,89.5314,3527.0
2016-07-25 12:20:00,110.52,110.63,110.52,110.6,4919.0,89.5557,89.6448,89.5557,89.6205,4919.0
2016-07-25 12:25:00,110.61,110.62,110.36,110.45,31118.0,89.6286,89.6367,89.426,89.4989,31118.0
2016-07-25 12:30:00,110.43,110.46,110.36,110.36,3700.0,89.4827,89.507,89.426,89.426,3700.0
2016-07-25 12:35:00,110.39,110.53,110.36,110.52,6943.0,89.4503,89.5638,89.426,89.5557,6943.0
2016-07-25 12:40:00,110.53,110.69,110.53,110.69,7421.0,89.5638,89.6934,89.5638,89.6934,7421.0
2016-07-25 12:45:00,110.71,110.8,110.71,110.74,4240.0,89.7096,89.7826,89.7096,89.7339,4240.0
2016-07-25 12:50:00,110.72,110.93,110.72,110.91,13254.0,89.7177,89.8879,89.7177,89.8717,13254.0
2016-07-25 12:55:00,110.92,111.02,110.91,110.91,14849.0,89.8798,89.9608,89.8717,89.8717,14849.0
2016-07-25 13:00:00,110.88,110.93,110.86,110.86,4534.0,89.8474,89.8879,89.8312,89.8312,4534.0
2016-07-25 13:05:00,110.89,110.91,110.82,110.84,8851.0,89.8555,89.8717,89.7988,89.815,8851.0
2016-07-25 13:10:00,110.84,110.86,110.75,110.81,2200.0,89.815,89.8312,89.742,89.7907,2200.0
2016-07-25 13:15:00,110.78,110.85,110.78,110.83,10129.0,89.7663,89.8231,89.7663,89.8069,10129.0
2016-07-25 13:20:00,110.83,110.92,110.81,110.91,5471.0,89.8069,89.8798,89.7907,89.8717,5471.0
2016-07-25 13:25:00,110.91,110.92,110.89,110.91,9220.0,89.8717,89.8798,89.8555,89.8717,9220.0
2016-07-25 13:30:00,110.95,111.03,110.92,110.97,12684.0,89.9041,89.9689,89.8798,89.9203,12684.0
2016-07-25 13:35:00,110.96,111.01,110.96,111.0,4051.0,89.9122,89.9527,89.9122,89.9446,4051.0
2016-07-25 13:40:00,111.02,111.02,110.89,110.98,6196.0,89.9608,89.9608,89.8555,89.9284,6196.0
2016-07-25 13:45:00,110.97,111.01,110.92,110.94,6333.0,89.9203,89.9527,89.8798,89.896,6333.0
2016-07-25 13:50:00,110.96,111.03,110.96,111.02,12932.0,89.9122,89.9689,89.9122,89.9608,12932.0
2016-07-25 13:55:00,111.01,111.01,110.95,110.98,8048.0,89.9527,89.9527,89.9041,89.9284,8048.0
2016-07-25 14:00:00,110.98,111.02,110.95,111.0,8432.0,89.9284,89.9608,89.9041,89.9446,8432.0
2016-07-25 14:05:00,111.0,111.01,110.92,110.97,8339.0,89.9446,89.9527,89.8798,89.9203,8339.0
2016-07-25 14:10:00,110.97,111.0,110.95,110.98,7526.0,89.9203,89.9446,89.9041,89.9284,7526.0
2016-07-25 14:15:00,110.96,110.98,110.9,110.92,6878.0,89.9122,89.9284,89.8636,89.8798,6878.0
2016-07-25 14:20:00,110.92,111.02,110.92,111.01,16232.0,89.8798,89.9608,89.8798,89.9527,16232.0
2016-07-25 14:25:00,110.98,111.0,110.95,110.99,7720.0,89.9284,89.9446,89.9041,89.9365,7720.0
2016-07-25 14:30:00,110.99,111.02,110.97,111.0,10927.0,89.9365,89.9608,89.9203,89.9446,10927.0
2016-07-25 14:35:00,111.0,111.0,110.95,110.98,4843.0,89.9446,89.9446,89.9041,89.9284,4843.0
2016-07-25 14:40:00,110.97,111.04,110.97,111.01,11577.0,89.9203,89.977,89.9203,89.9527,11577.0
2016-07-25 14:45:00,111.0,111.02,110.96,110.98,11086.0,89.9446,89.9608,89.9122,89.9284,11086.0
2016-07-25 14:50:00,111.0,111.01,110.96,110.96,9344.0,89.9446,89.9527,89.9122,89.9122,9344.0
2016-07-25 14:55:00,110.98,111.0,110.94,110.98,5220.0,89.9284,89.9446,89.896,89.9284,5220.0
2016-07-25 15:00:00,110.96,110.96,110.88,110.93,5860.0,89.9122,89.9122,89.8474,89.8879,5860.0
2016-07-25 15:05:00,110.94,110.94,110.85,110.91,9640.0,89.896,89.896,89.8231,89.8717,9640.0
2016-07-25 15:10:00,110.9,110.91,110.86,110.89,6565.0,89.8636,89.8717,89.8312,89.8555,6565.0
2016-07-25 15:15:00,110.89,110.9,110.82,110.82,8194.0,89.8555,89.8636,89.7988,89.7988,8194.0
2016-07-25 15:20:00,110.82,110.85,110.81,110.84,7622.0,89.7988,89.8231,89.7907,89.815,7622.0
2016-07-25 15:25:00,110.84,111.0,110.82,110.98,18954.0,89.815,89.9446,89.7988,89.9284,18954.0
2016-07-25 15:30:00,110.98,111.01,110.96,111.0,36335.0,89.9284,89.9527,89.9122,89.9446,36335.0
2016-07-25 15:35:00,111.0,111.03,110.97,111.03,16722.0,89.9446,89.9689,89.9203,89.9689,16722.0
2016-07-25 15:40:00,111.04,111.1,110.99,111.02,18979.0,89.977,90.0256,89.9365,89.9608,18979.0
2016-07-25 15:45:00,111.03,111.07,111.0,111.0,56906.0,89.9689,90.0013,89.9446,89.9446,56906.0
2016-07-25 15:50:00,111.0,111.01,110.94,111.0,25682.0,89.9446,89.9527,89.896,89.9446,25682.0
2016-07-25 15:55:00,111.0,111.0,110.89,110.96,82681.0,89.9446,89.9446,89.8555,89.9122,82681.0
2016-07-26 09:30:00,111.0,111.18,111.0,111.1,9970.0,89.9446,90.0905,89.9446,90.0256,9970.0
2016-07-26 09:35:00,111.15,111.25,110.99,111.24,7101.0,90.0662,90.1472,89.9365,90.1391,7101.0
2016-07-26 09:40:00,111.18,111.45,110.92,111.01,11596.0,90.0905,90.3093,89.8798,89.9527,11596.0
2016-07-26 09:45:00,110.98,111.08,110.84,111.03,29597.0,89.9284,90.0094,89.815,89.9689,29597.0
2016-07-26 09:50:00,111.03,111.16,110.95,110.95,5569.0,89.9689,90.0743,89.9041,89.9041,5569.0
2016-07-26 09:55:00,111.0,111.14,110.96,111.09,9611.0,89.9446,90.0581,89.9122,90.0175,9611.0
2016-07-26 10:00:00,111.08,111.13,111.02,111.13,4314.0,90.0094,90.05,89.9608,90.05,4314.0
2016-07-26 10:05:00,111.13,111.31,111.06,111.31,6899.0,90.05,90.1958,89.9932,90.1958,6899.0
2016-07-26 10:10:00,111.32,111.35,111.14,111.22,5150.0,90.2039,90.2282,90.0581,90.1229,5150.0
2016-07-26 10:15:00,111.21,111.21,111.05,111.09,7364.0,90.1148,90.1148,89.9851,90.0175,7364.0
2016-07-26 10:20:00,111.12,111.23,111.07,111.23,27264.0,90.0419,90.131,90.0013,90.131,27264.0
2016-07-26 10:25:00,111.25,111.3,111.1,111.15,9376.0,90.1472,90.1877,90.0256,90.0662,9376.0
2016-07-26 10:30:00,111.12,111.21,111.12,111.2,7112.0,90.0419,90.1148,90.0419,90.1067,7112.0
2016-07-26 10:35:00,111.2,111.35,111.14,111.35,26964.0,90.1067,90.2282,90.0581,90.2282,26964.0
2016-07-26 10:40:00,111.34,111.36,111.18,111.18,1975.0,90.2201,90.2363,90.0905,90.0905,1975.0
2016-07-26 10:45:00,111.17,111.24,111.03,111.03,8913.0,90.0824,90.1391,89.9689,89.9689,8913.0
2016-07-26 10:50:00,111.05,111.05,110.9,110.9,10252.0,89.9851,89.9851,89.8636,89.8636,10252.0
2016-07-26 10:55:00,110.86,110.88,110.65,110.65,2920.0,89.8312,89.8474,89.661,89.661,2920.0
2016-07-26 11:00:00,110.58,110.64,110.44,110.44,7100.0,89.6043,89.6529,89.4908,89.4908,7100.0
2016-07-26 11:05:00,110.44,110.49,110.07,110.07,3995.0,89.4908,89.5314,89.191,89.191,3995.0
2016-07-26 11:10:00,110.07,110.15,109.89,109.9,3353.0,89.191,89.2558,89.0452,89.0533,3353.0
2016-07-26 11:15:00,109.92,109.93,109.75,109.79,19444.0,89.0695,89.0776,88.9317,88.9641,19444.0
2016-07-26 11:20:00,109.78,109.78,109.71,109.78,6173.0,88.956,88.956,88.8993,88.956,6173.0
2016-07-26 11:25:00,109.79,109.92,109.79,109.92,4754.0,88.9641,89.0695,88.9641,89.0695,4754.0
2016-07-26 11:30:00,109.97,110.02,109.94,109.99,8076.0,89.11,89.1505,89.0857,89.1262,8076.0
2016-07-26 11:35:00,109.98,109.98,109.85,109.86,3516.0,89.1181,89.1181,89.0128,89.0209,3516.0
2016-07-26 11:40:00,109.83,109.94,109.8,109.87,5864.0,88.9965,89.0857,88.9722,89.029,5864.0
2016-07-26 11:45:00,109.87,109.9,109.85,109.89,4120.0,89.029,89.0533,89.0128,89.0452,4120.0
2016-07-26 11:50:00,109.89,110.07,109.85,110.02,6583.0,89.0452,89.191,89.0128,89.1505,6583.0
2016-07-26 11:55:00,110.05,110.14,110.05,110.14,3738.0,89.1748,89.2477,89.1748,89.2477,3738.0
2016-07-26 12:00:00,110.13,110.14,110.11,110.12,2176.0,89.2396,89.2477,89.2234,89.2315,2176.0
2016-07-26 12:05:00,110.13,110.13,110.0,110.0,2100.0,89.2396,89.2396,89.1343,89.1343,2100.0
2016-07-26 12:10:00,110.0,110.01,109.99,110.01,3380.0,89.1343,89.1424,89.1262,89.1424,3380.0
2016-07-26 12:15:00,110.0,110.03,109.96,110.03,3896.0,89.1343,89.1586,89.1019,89.1586,3896.0
2016-07-26 12:20:00,110.07,110.21,110.07,110.2,2764.0,89.191,89.3045,89.191,89.2964,2764.0
2016-07-26 12:25:00,110.2,110.27,110.2,110.23,3388.0,89.2964,89.3531,89.2964,89.3207,3388.0
2016-07-26 12:30:00,110.19,110.19,110.15,110.17,938.0,89.2883,89.2883,89.2558,89.2721,938.0
2016-07-26 12:35:00,110.17,110.17,110.01,110.01,3435.0,89.2721,89.2721,89.1424,89.1424,3435.0
2016-07-26 12:40:00,110.01,110.02,110.0,110.02,3410.0,89.1424,89.1505,89.1343,89.1505,3410.0
2016-07-26 12:45:00,110.04,110.08,110.03,110.04,1767.0,89.1667,89.1991,89.1586,89.1667,1767.0
2016-07-26 12:50:00,110.0,110.03,109.94,109.94,1827.0,89.1343,89.1586,89.0857,89.0857,1827.0
2016-07-26 12:55:00,109.93,109.93,109.86,109.89,2105.0,89.0776,89.0776,89.0209,89.0452,2105.0
2016-07-26 13:00:00,109.88,109.88,109.83,109.86,5083.0,89.0371,89.0371,88.9965,89.0209,5083.0
2016-07-26 13:05:00,109.86,109.86,109.79,109.79,1200.0,89.0209,89.0209,88.9641,88.9641,1200.0
2016-07-26 13:10:00,109.77,109.87,109.77,109.87,4270.0,88.9479,89.029,88.9479,89.029,4270.0
2016-07-26 13:15:00,109.9,109.91,109.88,109.88,606.0,89.0533,89.0614,89.0371,89.0371,606.0
2016-07-26 13:20:00,109.87,109.87,109.69,109.71,9600.0,89.029,89.029,88.8831,88.8993,9600.0
2016-07-26 13:25:00,109.69,109.71,109.6,109.61,10825.0,88.8831,88.8993,88.8102,88.8183,10825.0
2016-07-26 13:30:00,109.63,109.74,109.63,109.74,2917.0,88.8345,88.9236,88.8345,88.9236,2917.0
2016-07-26 13:35:00,109.77,109.79,109.75,109.79,1857.0,88.9479,88.9641,88.9317,88.9641,1857.0
2016-07-26 13:40:00,109.77,109.89,109.77,109.89,7111.0,88.9479,89.0452,88.9479,89.0452,7111.0
2016-07-26 13:45:00,109.87,109.92,109.86,109.89,2340.0,89.029,89.0695,89.0209,89.0452,2340.0
2016-07-26 13:50:00,109.91,109.95,109.87,109.89,2500.0,89.0614,89.0938,89.029,89.0452,2500.0
2016-07-26 13:55:00,109.86,109.86,109.84,109.84,2183.0,89.0209,89.0209,89.0047,89.0047,2183.0
2016-07-26 14:00:00,109.85,109.94,109.84,109.93,4263.0,89.0128,89.0857,89.0047,89.0776,4263.0
2016-07-26 14:05:00,109.93,109.94,109.81,109.81,4850.0,89.0776,89.0857,88.9803,88.9803,4850.0
2016-07-26 14:10:00,109.8,109.81,109.73,109.77,3367.0,88.9722,88.9803,88.9155,88.9479,3367.0
2016-07-26 14:15:00,109.75,109.78,109.74,109.76,4002.0,88.9317,88.956,88.9236,88.9398,4002.0
2016-07-26 14:20:00,109.75,109.79,109.74,109.76,2418.0,88.9317,88.9641,88.9236,88.9398,2418.0
2016-07-26 14:25:00,109.8,109.81,109.75,109.76,4180.0,88.9722,88.9803,88.9317,88.9398,4180.0
2016-07-26 14:30:00,109.77,109.83,109.71,109.72,5200.0,88.9479,88.9965,88.8993,88.9074,5200.0
2016-07-26 14:35:00,109.71,109.77,109.66,109.76,3005.0,88.8993,88.9479,88.8588,88.9398,3005.0
2016-07-26 14:40:00,109.75,109.78,109.71,109.75,4671.0,88.9317,88.956,88.8993,88.9317,4671.0
2016-07-26 14:45:00,109.7,109.7,109.62,109.62,3517.0,88.8912,88.8912,88.8264,88.8264,3517.0
2016-07-26 14:50:00,109.63,109.63,109.58,109.58,2993.0,88.8345,88.8345,88.794,88.794,2993.0
2016-07-26 14:55:00,109.58,109.59,109.49,109.49,5124.0,88.794,88.8021,88.721,88.721,5124.0
2016-07-26 15:00:00,109.5,109.62,109.5,109.6,11000.0,88.7291,88.8264,88.7291,88.8102,11000.0
2016-07-26 15:05:00,109.58,109.58,109.48,109.53,4100.0,88.794,88.794,88.7129,88.7535,4100.0
2016-07-26 15:10:00,109.51,109.53,109.41,109.41,4052.0,88.7372,88.7535,88.6562,88.6562,4052.0
2016-07-26 15:15:00,109.44,109.47,109.4,109.41,6737.0,88.6805,88.7048,88.6481,88.6562,6737.0
2016-07-26 15:20:00,109.37,109.48,109.37,109.46,5463.0,88.6238,88.7129,88.6238,88.6967,5463.0
2016-07-26 15:25:00,109.46,109.51,109.43,109.51,3877.0,88.6967,88.7372,88.6724,88.7372,3877.0
2016-07-26 15:30:00,109.56,109.56,109.49,109.52,4804.0,88.7778,88.7778,88.721,88.7454,4804.0
2016-07-26 15:35:00,109.51,109.53,109.47,109.49,7833.0,88.7372,88.7535,88.7048,88.721,7833.0
2016-07-26 15:40:00,109.48,109.48,109.3,109.31,7030.0,88.7129,88.7129,88.5671,88.5752,7030.0
2016-07-26 15:45:00,109.3,109.35,109.27,109.3,17181.0,88.5671,88.6076,88.5428,88.5671,17181.0
2016-07-26 15:50:00,109.29,109.47,109.26,109.47,25753.0,88.559,88.7048,88.5347,88.7048,25753.0
2016-07-26 15:55:00,109.47,109.58,109.38,109.58,41270.0,88.7048,88.794,88.6319,88.794,41270.0
2016-07-27 09:30:00,109.94,109.94,109.1,109.13,21035.0,89.0857,89.0857,88.405,88.4293,21035.0
2016-07-27 09:35:00,109.1,109.1,108.75,109.04,31029.0,88.405,88.405,88.1214,88.3564,31029.0
2016-07-27 09:40:00,108.95,108.95,108.59,108.59,6150.0,88.2835,88.2835,87.9918,87.9918,6150.0
2016-07-27 09:45:00,108.56,108.72,108.49,108.64,11614.0,87.9675,88.0971,87.9107,88.0323,11614.0
2016-07-27 09:50:00,108.65,108.73,108.3,108.39,22415.0,88.0404,88.1052,87.7568,87.8297,22415.0
2016-07-27 09:55:00,108.31,108.41,108.23,108.3,16828.0,87.7649,87.8459,87.7,87.7568,16828.0
2016-07-27 10:00:00,108.3,108.38,108.14,108.35,12050.0,87.7568,87.8216,87.6271,87.7973,12050.0
2016-07-27 10:05:00,108.35,108.64,108.35,108.55,10458.0,87.7973,88.0323,87.7973,87.9593,10458.0
2016-07-27 10:10:00,108.49,108.91,108.43,108.55,31988.0,87.9107,88.2511,87.8621,87.9593,31988.0
2016-07-27 10:15:00,108.66,108.66,108.38,108.38,18641.0,88.0485,88.0485,87.8216,87.8216,18641.0
2016-07-27 10:20:00,108.4,108.59,108.4,108.51,9470.0,87.8378,87.9918,87.8378,87.9269,9470.0
2016-07-27 10:25:00,108.47,108.5,108.41,108.45,19691.0,87.8945,87.9188,87.8459,87.8783,19691.0
2016-07-27 10:30:00,108.45,108.75,108.43,108.64,12021.0,87.8783,88.1214,87.8621,88.0323,12021.0
2016-07-27 10:35:00,108.59,108.78,108.59,108.7,6071.0,87.9918,88.1457,87.9918,88.0809,6071.0
2016-07-27 10:40:00,108.69,108.77,108.56,108.77,8527.0,88.0728,88.1376,87.9675,88.1376,8527.0
2016-07-27 10:45:00,108.74,109.14,108.7,109.14,19996.0,88.1133,88.4374,88.0809,88.4374,19996.0
2016-07-27 10:50:00,109.18,109.33,109.12,109.27,27933.0,88.4698,88.5914,88.4212,88.5428,27933.0
2016-07-27 10:55:00,109.3,109.3,108.88,108.88,6906.0,88.5671,88.5671,88.2268,88.2268,6906.0
2016-07-27 11:00:00,108.91,108.91,108.71,108.75,4111.0,88.2511,88.2511,88.089,88.1214,4111.0
2016-07-27 11:05:00,108.7,108.9,108.7,108.84,7100.0,88.0809,88.243,88.0809,88.1943,7100.0
2016-07-27 11:10:00,108.83,108.87,108.79,108.84,3599.0,88.1862,88.2186,88.1538,88.1943,3599.0
2016-07-27 11:15:00,108.82,108.95,108.76,108.87,7847.0,88.1781,88.2835,88.1295,88.2186,7847.0
2016-07-27 11:20:00,108.87,108.87,108.64,108.73,23528.0,88.2186,88.2186,88.0323,88.1052,23528.0
2016-07-27 11:25:00,108.8,109.25,108.8,109.21,10894.0,88.1619,88.5266,88.1619,88.4942,10894.0
2016-07-27 11:30:00,109.22,109.22,109.06,109.17,8153.0,88.5023,88.5023,88.3726,88.4617,8153.0
2016-07-27 11:35:00,109.21,109.21,109.0,109.0,5905.0,88.4942,88.4942,88.324,88.324,5905.0
2016-07-27 11:40:00,109.02,109.06,108.97,108.98,8017.0,88.3402,88.3726,88.2997,88.3078,8017.0
2016-07-27 11:45:00,108.96,109.08,108.96,109.07,1860.0,88.2916,88.3888,88.2916,88.3807,1860.0
2016-07-27 11:50:00,109.04,109.13,108.99,108.99,5264.0,88.3564,88.4293,88.3159,88.3159,5264.0
2016-07-27 11:55:00,108.96,108.96,108.82,108.9,3190.0,88.2916,88.2916,88.1781,88.243,3190.0
2016-07-27 12:00:00,108.9,109.03,108.85,108.98,5494.0,88.243,88.3483,88.2024,88.3078,5494.0
2016-07-27 12:05:00,109.05,109.08,108.96,109.0,5863.0,88.3645,88.3888,88.2916,88.324,5863.0
2016-07-27 12:10:00,109.02,109.1,109.02,109.04,11054.0,88.3402,88.405,88.3402,88.3564,11054.0
2016-07-27 12:15:00,109.06,109.11,109.04,109.09,7819.0,88.3726,88.4131,88.3564,88.3969,7819.0
2016-07-27 12:20:00,109.08,109.08,108.92,108.92,2175.0,88.3888,88.3888,88.2592,88.2592,2175.0
2016-07-27 12:25:00,108.92,108.98,108.92,108.94,2341.0,88.2592,88.3078,88.2592,88.2754,2341.0
2016-07-27 12:30:00,108.88,108.89,108.81,108.85,2943.0,88.2268,88.2349,88.17,88.2024,2943.0
2016-07-27 12:35:00,108.86,108.94,108.86,108.94,2200.0,88.2105,88.2754,88.2105,88.2754,2200.0
2016-07-27 12:40:00,109.01,109.05,108.96,108.96,2787.0,88.3321,88.3645,88.2916,88.2916,2787.0
2016-07-27 12:45:00,108.92,109.03,108.9,108.94,9351.0,88.2592,88.3483,88.243,88.2754,9351.0
2016-07-27 12:50:00,108.89,108.9,108.82,108.82,2684.0,88.2349,88.243,88.1781,88.1781,2684.0
2016-07-27 12:55:00,108.85,108.89,108.77,108.77,2819.0,88.2024,88.2349,88.1376,88.1376,2819.0
2016-07-27 13:00:00,108.85,108.85,108.74,108.74,2273.0,88.2024,88.2024,88.1133,88.1133,2273.0
2016-07-27 13:05:00,108.78,108.92,108.73,108.88,4976.0,88.1457,88.2592,88.1052,88.2268,4976.0
2016-07-27 13:10:00,108.88,108.88,108.79,108.88,2600.0,88.2268,88.2268,88.1538,88.2268,2600.0
2016-07-27 13:15:00,108.83,109.04,108.83,108.98,3950.0,88.1862,88.3564,88.1862,88.3078,3950.0
2016-07-27 13:20:00,108.97,109.0,108.96,108.97,2800.0,88.2997,88.324,88.2916,88.2997,2800.0
2016-07-27 13:25:00,109.0,109.0,108.96,108.98,4552.0,88.324,88.324,88.2916,88.3078,4552.0
2016-07-27 13:30:00,108.95,109.02,108.93,108.98,5714.0,88.2835,88.3402,88.2673,88.3078,5714.0
2016-07-27 13:35:00,109.03,109.09,109.01,109.06,10887.0,88.3483,88.3969,88.3321,88.3726,10887.0
2016-07-27 13:40:00,109.06,109.1,109.04,109.09,11367.0,88.3726,88.405,88.3564,88.3969,11367.0
2016-07-27 13:45:00,109.11,109.12,109.03,109.03,8121.0,88.4131,88.4212,88.3483,88.3483,8121.0
2016-07-27 13:50:00,109.03,109.05,109.0,109.02,17168.0,88.3483,88.3645,88.324,88.3402,17168.0
2016-07-27 13:55:00,109.03,109.09,108.97,109.0,17273.0,88.3483,88.3969,88.2997,88.324,17273.0
2016-07-27 14:00:00,108.97,109.0,108.64,109.0,17008.0,88.2997,88.324,88.0323,88.324,17008.0
2016-07-27 14:05:00,109.0,109.1,108.95,109.09,37769.0,88.324,88.405,88.2835,88.3969,37769.0
2016-07-27 14:10:00,109.07,109.46,109.07,109.13,19623.0,88.3807,88.6967,88.3807,88.4293,19623.0
2016-07-27 14:15:00,109.12,109.54,109.07,109.38,18036.0,88.4212,88.7616,88.3807,88.6319,18036.0
2016-07-27 14:20:00,109.39,109.45,109.32,109.32,4850.0,88.64,88.6886,88.5833,88.5833,4850.0
2016-07-27 14:25:00,109.34,109.34,109.21,109.21,6217.0,88.5995,88.5995,88.4942,88.4942,6217.0
2016-07-27 14:30:00,109.21,109.32,109.2,109.32,6675.0,88.4942,88.5833,88.4861,88.5833,6675.0
2016-07-27 14:35:00,109.33,109.4,109.21,109.28,7001.0,88.5914,88.6481,88.4942,88.5509,7001.0
2016-07-27 14:40:00,109.29,109.34,109.22,109.29,11111.0,88.559,88.5995,88.5023,88.559,11111.0
2016-07-27 14:45:00,109.33,109.36,109.1,109.12,6599.0,88.5914,88.6157,88.405,88.4212,6599.0
2016-07-27 14:50:00,109.09,109.26,109.04,109.12,7100.0,88.3969,88.5347,88.3564,88.4212,7100.0
2016-07-27 14:55:00,109.14,109.19,109.05,109.06,4193.0,88.4374,88.4779,88.3645,88.3726,4193.0
2016-07-27 15:00:00,109.12,109.24,109.01,109.01,9200.0,88.4212,88.5185,88.3321,88.3321,9200.0
2016-07-27 15:05:00,109.05,109.11,108.96,109.0,8745.0,88.3645,88.4131,88.2916,88.324,8745.0
2016-07-27 15:10:00,108.94,109.07,108.94,109.01,4438.0,88.2754,88.3807,88.2754,88.3321,4438.0
2016-07-27 15:15:00,108.97,109.03,108.93,108.95,13069.0,88.2997,88.3483,88.2673,88.2835,13069.0
2016-07-27 15:20:00,108.93,108.96,108.69,108.7,20710.0,88.2673,88.2916,88.0728,88.0809,20710.0
2016-07-27 15:25:00,108.66,108.75,108.59,108.68,16035.0,88.0485,88.1214,87.9918,88.0647,16035.0
2016-07-27 15:30:00,108.74,108.74,108.53,108.63,26043.0,88.1133,88.1133,87.9431,88.0242,26043.0
2016-07-27 15:35:00,108.66,108.75,108.65,108.73,17840.0,88.0485,88.1214,88.0404,88.1052,17840.0
2016-07-27 15:40:00,108.73,108.77,108.69,108.75,26162.0,88.1052,88.1376,88.0728,88.1214,26162.0
2016-07-27 15:45:00,108.74,108.74,108.53,108.56,28517.0,88.1133,88.1133,87.9431,87.9675,28517.0
2016-07-27 15:50:00,108.55,108.56,108.47,108.47,63164.0,87.9593,87.9675,87.8945,87.8945,63164.0
2016-07-27 15:55:00,108.47,108.48,108.19,108.2,81789.0,87.8945,87.9026,87.6676,87.6757,81789.0
2016-07-28 09:30:00,109.48,109.48,108.41,109.36,47682.0,88.7129,88.7129,87.8459,88.6157,47682.0
2016-07-28 09:35:00,109.37,109.99,109.36,109.93,61057.0,88.6238,89.1262,88.6157,89.0776,61057.0
2016-07-28 09:40:00,109.92,111.16,109.92,110.7,112659.0,89.0695,90.0743,89.0695,89.7015,112659.0
2016-07-28 09:45:00,110.77,111.01,110.62,110.74,36820.0,89.7582,89.9527,89.6367,89.7339,36820.0
2016-07-28 09:50:00,110.79,111.02,110.63,111.02,34811.0,89.7744,89.9608,89.6448,89.9608,34811.0
2016-07-28 09:55:00,111.03,111.62,111.0,111.51,29551.0,89.9689,90.447,89.9446,90.3579,29551.0
2016-07-28 10:00:00,111.47,111.76,111.39,111.64,52741.0,90.3255,90.5605,90.2606,90.4632,52741.0
2016-07-28 10:05:00,111.64,111.64,111.03,111.08,57169.0,90.4632,90.4632,89.9689,90.0094,57169.0
2016-07-28 10:10:00,111.13,111.13,110.49,110.56,39783.0,90.05,90.05,89.5314,89.5881,39783.0
2016-07-28 10:15:00,110.59,110.6,110.26,110.27,29914.0,89.6124,89.6205,89.345,89.3531,29914.0
2016-07-28 10:20:00,110.29,110.29,110.01,110.21,39817.0,89.3693,89.3693,89.1424,89.3045,39817.0
2016-07-28 10:25:00,110.15,110.65,110.15,110.61,17249.0,89.2558,89.661,89.2558,89.6286,17249.0
2016-07-28 10:30:00,110.68,110.81,110.42,110.58,28625.0,89.6853,89.7907,89.4746,89.6043,28625.0
2016-07-28 10:35:00,110.59,110.74,110.39,110.46,16256.0,89.6124,89.7339,89.4503,89.507,16256.0
2016-07-28 10:40:00,110.34,110.42,110.22,110.42,11467.0,89.4098,89.4746,89.3126,89.4746,11467.0
2016-07-28 10:45:00,110.45,110.66,110.41,110.41,14845.0,89.4989,89.6691,89.4665,89.4665,14845.0
2016-07-28 10:50:00,110.42,110.7,110.41,110.69,10459.0,89.4746,89.7015,89.4665,89.6934,10459.0
2016-07-28 10:55:00,110.69,110.72,110.47,110.71,8585.0,89.6934,89.7177,89.5151,89.7096,8585.0
2016-07-28 11:00:00,110.71,110.72,110.6,110.64,6807.0,89.7096,89.7177,89.6205,89.6529,6807.0
2016-07-28 11:05:00,110.55,110.67,110.48,110.48,13138.0,89.58,89.6772,89.5233,89.5233,13138.0
2016-07-28 11:10:00,110.5,110.52,110.32,110.32,9500.0,89.5395,89.5557,89.3936,89.3936,9500.0
2016-07-28 11:15:00,110.38,110.68,110.32,110.58,9550.0,89.4422,89.6853,89.3936,89.6043,9550.0
2016-07-28 11:20:00,110.53,110.59,110.43,110.48,12030.0,89.5638,89.6124,89.4827,89.5233,12030.0
2016-07-28 11:25:00,110.45,110.5,110.41,110.41,9526.0,89.4989,89.5395,89.4665,89.4665,9526.0
2016-07-28 11:30:00,110.46,110.49,110.38,110.38,17001.0,89.507,89.5314,89.4422,89.4422,17001.0
2016-07-28 11:35:00,110.37,110.42,110.3,110.33,21900.0,89.4341,89.4746,89.3774,89.4017,21900.0
2016-07-28 11:40:00,110.31,110.4,110.17,110.3,19673.0,89.3855,89.4584,89.2721,89.3774,19673.0
2016-07-28 11:45:00,110.29,110.35,110.19,110.28,35459.0,89.3693,89.4179,89.2883,89.3612,35459.0
2016-07-28 11:50:00,110.25,110.35,110.12,110.16,26244.0,89.3369,89.4179,89.2315,89.264,26244.0
2016-07-28 11:55:00,110.14,110.57,110.11,110.49,17256.0,89.2477,89.5962,89.2234,89.5314,17256.0
2016-07-28 12:00:00,110.49,111.09,110.49,111.01,15994.0,89.5314,90.0175,89.5314,89.9527,15994.0
2016-07-28 12:05:00,111.09,111.27,111.09,111.2,27831.0,90.0175,90.1634,90.0175,90.1067,27831.0
2016-07-28 12:10:00,111.22,111.44,111.21,111.38,7366.0,90.1229,90.3012,90.1148,90.2525,7366.0
2016-07-28 12:15:00,111.44,111.62,111.36,111.62,7114.0,90.3012,90.447,90.2363,90.447,7114.0
2016-07-28 12:20:00,111.57,111.67,111.54,111.6,12096.0,90.4065,90.4875,90.3822,90.4308,12096.0
2016-07-28 12:25:00,111.65,111.67,111.51,111.51,9416.0,90.4713,90.4875,90.3579,90.3579,9416.0
2016-07-28 12:30:00,111.5,111.55,111.48,111.55,2833.0,90.3498,90.3903,90.3336,90.3903,2833.0
2016-07-28 12:35:00,111.56,111.61,111.43,111.47,6445.0,90.3984,90.4389,90.293,90.3255,6445.0
2016-07-28 12:40:00,111.43,111.6,111.43,111.6,6666.0,90.293,90.4308,90.293,90.4308,6666.0
2016-07-28 12:45:00,111.64,111.64,111.42,111.48,10291.0,90.4632,90.4632,90.2849,90.3336,10291.0
2016-07-28 12:50:00,111.44,111.58,111.44,111.55,9138.0,90.3012,90.4146,90.3012,90.3903,9138.0
2016-07-28 12:55:00,111.55,111.58,111.54,111.54,5600.0,90.3903,90.4146,90.3822,90.3822,5600.0
2016-07-28 13:00:00,111.52,111.67,111.52,111.66,6781.0,90.366,90.4875,90.366,90.4794,6781.0
2016-07-28 13:05:00,111.66,111.77,111.61,111.76,5804.0,90.4794,90.5686,90.4389,90.5605,5804.0
2016-07-28 13:10:00,111.78,111.78,111.7,111.7,10874.0,90.5767,90.5767,90.5118,90.5118,10874.0
2016-07-28 13:15:00,111.69,111.89,111.69,111.85,6185.0,90.5037,90.6658,90.5037,90.6334,6185.0
2016-07-28 13:20:00,111.89,111.91,111.85,111.88,8361.0,90.6658,90.682,90.6334,90.6577,8361.0
2016-07-28 13:25:00,111.89,111.91,111.85,111.86,14200.0,90.6658,90.682,90.6334,90.6415,14200.0
2016-07-28 13:30:00,111.87,111.87,111.68,111.7,12007.0,90.6496,90.6496,90.4956,90.5118,12007.0
2016-07-28 13:35:00,111.71,111.84,111.71,111.84,7450.0,90.5199,90.6253,90.5199,90.6253,7450.0
2016-07-28 13:40:00,111.84,111.85,111.75,111.76,10840.0,90.6253,90.6334,90.5523,90.5605,10840.0
2016-07-28 13:45:00,111.79,111.81,111.7,111.74,14505.0,90.5848,90.601,90.5118,90.5442,14505.0
2016-07-28 13:50:00,111.75,111.76,111.64,111.64,12294.0,90.5523,90.5605,90.4632,90.4632,12294.0
2016-07-28 13:55:00,111.65,111.75,111.63,111.74,15708.0,90.4713,90.5523,90.4551,90.5442,15708.0
2016-07-28 14:00:00,111.75,111.76,111.71,111.76,31188.0,90.5523,90.5605,90.5199,90.5605,31188.0
2016-07-28 14:05:00,111.79,111.83,111.71,111.75,16378.0,90.5848,90.6172,90.5199,90.5523,16378.0
2016-07-28 14:10:00,111.77,111.81,111.75,111.79,11779.0,90.5686,90.601,90.5523,90.5848,11779.0
2016-07-28 14:15:00,111.77,111.9,111.77,111.89,4882.0,90.5686,90.6739,90.5686,90.6658,4882.0
2016-07-28 14:20:00,111.86,111.86,111.82,111.83,8525.0,90.6415,90.6415,90.6091,90.6172,8525.0
2016-07-28 14:25:00,111.85,111.87,111.81,111.81,11846.0,90.6334,90.6496,90.601,90.601,11846.0
2016-07-28 14:30:00,111.8,111.8,111.68,111.69,8596.0,90.5929,90.5929,90.4956,90.5037,8596.0
2016-07-28 14:35:00,111.69,111.7,111.56,111.57,17539.0,90.5037,90.5118,90.3984,90.4065,17539.0
2016-07-28 14:40:00,111.58,111.58,111.53,111.53,12209.0,90.4146,90.4146,90.3741,90.3741,12209.0
2016-07-28 14:45:00,111.54,111.55,111.42,111.42,6214.0,90.3822,90.3903,90.2849,90.2849,6214.0
2016-07-28 14:50:00,111.45,111.7,111.44,111.68,11518.0,90.3093,90.5118,90.3012,90.4956,11518.0
2016-07-28 14:55:00,111.7,111.73,111.66,111.73,12485.0,90.5118,90.5361,90.4794,90.5361,12485.0
2016-07-28 15:00:00,111.71,111.8,111.7,111.79,10311.0,90.5199,90.5929,90.5118,90.5848,10311.0
2016-07-28 15:05:00,111.79,111.9,111.78,111.88,14051.0,90.5848,90.6739,90.5767,90.6577,14051.0
2016-07-28 15:10:00,111.9,111.97,111.89,111.94,10404.0,90.6739,90.7306,90.6658,90.7063,10404.0
2016-07-28 15:15:00,111.94,111.95,111.89,111.9,9058.0,90.7063,90.7144,90.6658,90.6739,9058.0
2016-07-28 15:20:00,111.91,111.95,111.87,111.92,13790.0,90.682,90.7144,90.6496,90.6901,13790.0
2016-07-28 15:25:00,111.92,111.99,111.91,111.97,14732.0,90.6901,90.7468,90.682,90.7306,14732.0
2016-07-28 15:30:00,111.97,112.0,111.96,111.99,17453.0,90.7306,90.7549,90.7225,90.7468,17453.0
2016-07-28 15:35:00,111.98,112.04,111.98,112.04,35080.0,90.7387,90.7873,90.7387,90.7873,35080.0
2016-07-28 15:40:00,112.04,112.18,112.03,112.18,33189.0,90.7873,90.9008,90.7792,90.9008,33189.0
2016-07-28 15:45:00,112.18,112.22,111.95,111.95,76871.0,90.9008,90.9332,90.7144,90.7144,76871.0
2016-07-28 15:50:00,111.96,111.96,111.51,111.51,109307.0,90.7225,90.7225,90.3579,90.3579,109307.0
2016-07-28 15:55:00,111.51,111.6,111.25,111.29,196692.0,90.3579,90.4308,90.1472,90.1796,196692.0
2016-07-29 09:30:00,111.02,111.92,110.88,111.69,23031.0,89.9608,90.6901,89.8474,90.5037,23031.0
2016-07-29 09:35:00,111.59,111.8,111.46,111.62,7320.0,90.4227,90.5929,90.3174,90.447,7320.0
2016-07-29 09:40:00,111.64,111.64,110.99,110.99,3440.0,90.4632,90.4632,89.9365,89.9365,3440.0
2016-07-29 09:45:00,110.9,110.99,110.79,110.84,9489.0,89.8636,89.9365,89.7744,89.815,9489.0
2016-07-29 09:50:00,110.89,110.9,110.62,110.77,6582.0,89.8555,89.8636,89.6367,89.7582,6582.0
2016-07-29 09:55:00,110.77,110.86,110.62,110.62,7596.0,89.7582,89.8312,89.6367,89.6367,7596.0
2016-07-29 10:00:00,110.62,110.72,110.51,110.57,10578.0,89.6367,89.7177,89.5476,89.5962,10578.0
2016-07-29 10:05:00,110.56,110.6,110.37,110.5,15325.0,89.5881,89.6205,89.4341,89.5395,15325.0
2016-07-29 10:10:00,110.5,110.64,110.44,110.6,11937.0,89.5395,89.6529,89.4908,89.6205,11937.0
2016-07-29 10:15:00,110.65,110.65,110.46,110.54,3434.0,89.661,89.661,89.507,89.5719,3434.0
2016-07-29 10:20:00,110.54,110.56,110.37,110.37,6450.0,89.5719,89.5881,89.4341,89.4341,6450.0
2016-07-29 10:25:00,110.35,110.49,110.35,110.39,9228.0,89.4179,89.5314,89.4179,89.4503,9228.0
2016-07-29 10:30:00,110.36,110.55,110.36,110.54,10538.0,89.426,89.58,89.426,89.5719,10538.0
2016-07-29 10:35:00,110.54,110.6,110.43,110.57,11202.0,89.5719,89.6205,89.4827,89.5962,11202.0
2016-07-29 10:40:00,110.58,110.58,110.47,110.47,7546.0,89.6043,89.6043,89.5151,89.5151,7546.0
2016-07-29 10:45:00,110.49,110.6,110.47,110.56,8698.0,89.5314,89.6205,89.5151,89.5881,8698.0
2016-07-29 10:50:00,110.55,110.58,110.43,110.51,9725.0,89.58,89.6043,89.4827,89.5476,9725.0
2016-07-29 10:55:00,110.55,110.55,110.46,110.47,7100.0,89.58,89.58,89.507,89.5151,7100.0
2016-07-29 11:00:00,110.5,110.53,110.36,110.36,8720.0,89.5395,89.5638,89.426,89.426,8720.0
2016-07-29 11:05:00,110.37,110.41,110.32,110.4,6414.0,89.4341,89.4665,89.3936,89.4584,6414.0
2016-07-29 11:10:00,110.39,110.42,110.35,110.38,9676.0,89.4503,89.4746,89.4179,89.4422,9676.0
2016-07-29 11:15:00,110.41,110.48,110.38,110.41,7746.0,89.4665,89.5233,89.4422,89.4665,7746.0
2016-07-29 11:20:00,110.41,110.52,110.4,110.5,7697.0,89.4665,89.5557,89.4584,89.5395,7697.0
2016-07-29 11:25:00,110.5,110.52,110.47,110.47,4263.0,89.5395,89.5557,89.5151,89.5151,4263.0
2016-07-29 11:30:00,110.47,110.48,110.43,110.46,3900.0,89.5151,89.5233,89.4827,89.507,3900.0
2016-07-29 11:35:00,110.48,110.56,110.46,110.5,9842.0,89.5233,89.5881,89.507,89.5395,9842.0
2016-07-29 11:40:00,110.53,110.53,110.45,110.48,2857.0,89.5638,89.5638,89.4989,89.5233,2857.0
2016-07-29 11:45:00,110.5,110.54,110.44,110.45,7999.0,89.5395,89.5719,89.4908,89.4989,7999.0
2016-07-29 11:50:00,110.47,110.51,110.45,110.51,2900.0,89.5151,89.5476,89.4989,89.5476,2900.0
2016-07-29 11:55:00,110.52,110.52,110.41,110.44,5806.0,89.5557,89.5557,89.4665,89.4908,5806.0
2016-07-29 12:00:00,110.45,110.55,110.45,110.55,3708.0,89.4989,89.58,89.4989,89.58,3708.0
2016-07-29 12:05:00,110.58,110.63,110.54,110.55,7196.0,89.6043,89.6448,89.5719,89.58,7196.0
2016-07-29 12:10:00,110.56,110.57,110.5,110.53,4662.0,89.5881,89.5962,89.5395,89.5638,4662.0
2016-07-29 12:15:00,110.56,110.59,110.43,110.46,7955.0,89.5881,89.6124,89.4827,89.507,7955.0
2016-07-29 12:20:00,110.45,110.46,110.41,110.44,3800.0,89.4989,89.507,89.4665,89.4908,3800.0
2016-07-29 12:25:00,110.43,110.49,110.35,110.35,8430.0,89.4827,89.5314,89.4179,89.4179,8430.0
2016-07-29 12:30:00,110.33,110.37,110.31,110.32,6077.0,89.4017,89.4341,89.3855,89.3936,6077.0
2016-07-29 12:35:00,110.31,110.34,110.3,110.33,3205.0,89.3855,89.4098,89.3774,89.4017,3205.0
2016-07-29 12:40:00,110.32,110.33,110.28,110.3,6525.0,89.3936,89.4017,89.3612,89.3774,6525.0
2016-07-29 12:45:00,110.3,110.31,110.27,110.29,3671.0,89.3774,89.3855,89.3531,89.3693,3671.0
2016-07-29 12:50:00,110.28,110.33,110.28,110.33,8600.0,89.3612,89.4017,89.3612,89.4017,8600.0
2016-07-29 12:55:00,110.34,110.43,110.34,110.41,4475.0,89.4098,89.4827,89.4098,89.4665,4475.0
2016-07-29 13:00:00,110.42,110.52,110.42,110.51,6397.0,89.4746,89.5557,89.4746,89.5476,6397.0
2016-07-29 13:05:00,110.51,110.56,110.51,110.55,9693.0,89.5476,89.5881,89.5476,89.58,9693.0
2016-07-29 13:10:00,110.53,110.57,110.51,110.56,4000.0,89.5638,89.5962,89.5476,89.5881,4000.0
2016-07-29 13:15:00,110.57,110.58,110.53,110.56,4600.0,89.5962,89.6043,89.5638,89.5881,4600.0
2016-07-29 13:20:00,110.57,110.69,110.57,110.68,5064.0,89.5962,89.6934,89.5962,89.6853,5064.0
2016-07-29 13:25:00,110.69,111.11,110.65,110.93,57901.0,89.6934,90.0337,89.661,89.8879,57901.0
2016-07-29 13:30:00,110.93,111.34,110.8,110.96,77412.0,89.8879,90.2201,89.7826,89.9122,77412.0
2016-07-29 13:35:00,110.98,111.0,110.88,111.0,8900.0,89.9284,89.9446,89.8474,89.9446,8900.0
2016-07-29 13:40:00,110.99,110.99,110.39,110.44,51979.0,89.9365,89.9365,89.4503,89.4908,51979.0
2016-07-29 13:45:00,110.4,110.62,110.4,110.6,16445.0,89.4584,89.6367,89.4584,89.6205,16445.0
2016-07-29 13:50:00,110.63,110.63,110.51,110.59,5410.0,89.6448,89.6448,89.5476,89.6124,5410.0
2016-07-29 13:55:00,110.58,110.65,110.57,110.6,11168.0,89.6043,89.661,89.5962,89.6205,11168.0
2016-07-29 14:00:00,110.58,110.65,110.55,110.62,9720.0,89.6043,89.661,89.58,89.6367,9720.0
2016-07-29 14:05:00,110.66,110.66,110.58,110.59,8118.0,89.6691,89.6691,89.6043,89.6124,8118.0
2016-07-29 14:10:00,110.54,110.7,110.54,110.68,8595.0,89.5719,89.7015,89.5719,89.6853,8595.0
2016-07-29 14:15:00,110.68,110.68,110.6,110.63,5504.0,89.6853,89.6853,89.6205,89.6448,5504.0
2016-07-29 14:20:00,110.65,110.84,110.63,110.84,9015.0,89.661,89.815,89.6448,89.815,9015.0
2016-07-29 14:25:00,110.85,111.16,110.85,111.05,30390.0,89.8231,90.0743,89.8231,89.9851,30390.0
2016-07-29 14:30:00,111.01,111.04,110.96,111.04,9027.0,89.9527,89.977,89.9122,89.977,9027.0
2016-07-29 14:35:00,111.04,111.06,110.96,111.02,24713.0,89.977,89.9932,89.9122,89.9608,24713.0
2016-07-29 14:40:00,111.02,111.04,110.92,110.92,7711.0,89.9608,89.977,89.8798,89.8798,7711.0
2016-07-29 14:45:00,110.92,110.96,110.85,110.93,7569.0,89.8798,89.9122,89.8231,89.8879,7569.0
2016-07-29 14:50:00,110.91,110.95,110.84,110.95,5600.0,89.8717,89.9041,89.815,89.9041,5600.0
2016-07-29 14:55:00,110.93,110.95,110.9,110.95,9182.0,89.8879,89.9041,89.8636,89.9041,9182.0
2016-07-29 15:00:00,110.93,110.98,110.91,110.93,7587.0,89.8879,89.9284,89.8717,89.8879,7587.0
2016-07-29 15:05:00,110.92,110.92,110.77,110.84,9209.0,89.8798,89.8798,89.7582,89.815,9209.0
2016-07-29 15:10:00,110.83,110.88,110.78,110.8,8703.0,89.8069,89.8474,89.7663,89.7826,8703.0
2016-07-29 15:15:00,110.79,110.85,110.74,110.76,11603.0,89.7744,89.8231,89.7339,89.7501,11603.0
2016-07-29 15:20:00,110.77,110.78,110.67,110.7,12147.0,89.7582,89.7663,89.6772,89.7015,12147.0
2016-07-29 15:25:00,110.68,110.73,110.66,110.69,7800.0,89.6853,89.7258,89.6691,89.6934,7800.0
2016-07-29 15:30:00,110.69,110.75,110.67,110.71,17847.0,89.6934,89.742,89.6772,89.7096,17847.0
2016-07-29 15:35:00,110.71,110.72,110.6,110.61,10526.0,89.7096,89.7177,89.6205,89.6286,10526.0
2016-07-29 15:40:00,110.61,110.64,110.57,110.64,33822.0,89.6286,89.6529,89.5962,89.6529,33822.0
2016-07-29 15:45:00,110.66,110.78,110.65,110.78,27687.0,89.6691,89.7663,89.661,89.7663,27687.0
2016-07-29 15:50:00,110.78,110.83,110.78,110.81,21774.0,89.7663,89.8069,89.7663,89.7907,21774.0
2016-07-29 15:55:00,110.83,110.91,110.75,110.75,44531.0,89.8069,89.8717,89.742,89.742,44531.0
2016-08-01 09:30:00,109.16,109.82,109.0,109.55,64798.0,88.4536,88.9884,88.324,88.7697,64798.0
2016-08-01 09:35:00,109.58,109.82,109.24,109.25,13509.0,88.794,88.9884,88.5185,88.5266,13509.0
2016-08-01 09:40:00,109.29,109.53,108.75,109.44,37788.0,88.559,88.7535,88.1214,88.6805,37788.0
2016-08-01 09:45:00,109.45,109.78,109.25,109.73,36265.0,88.6886,88.956,88.5266,88.9155,36265.0
2016-08-01 09:50:00,109.73,110.0,109.64,109.92,23189.0,88.9155,89.1343,88.8426,89.0695,23189.0
2016-08-01 09:55:00,109.89,110.3,109.89,110.25,31236.0,89.0452,89.3774,89.0452,89.3369,31236.0
2016-08-01 10:00:00,110.3,110.42,110.23,110.23,17474.0,89.3774,89.4746,89.3207,89.3207,17474.0
2016-08-01 10:05:00,110.28,110.71,110.28,110.64,30250.0,89.3612,89.7096,89.3612,89.6529,30250.0
2016-08-01 10:10:00,110.61,110.68,110.49,110.66,8314.0,89.6286,89.6853,89.5314,89.6691,8314.0
2016-08-01 10:15:00,110.73,110.75,110.48,110.56,7599.0,89.7258,89.742,89.5233,89.5881,7599.0
2016-08-01 10:20:00,110.51,110.75,110.46,110.7,4162.0,89.5476,89.742,89.507,89.7015,4162.0
2016-08-01 10:25:00,110.69,110.73,110.56,110.59,5988.0,89.6934,89.7258,89.5881,89.6124,5988.0
2016-08-01 10:30:00,110.55,110.79,110.54,110.68,9447.0,89.58,89.7744,89.5719,89.6853,9447.0
2016-08-01 10:35:00,110.69,110.91,110.69,110.85,10343.0,89.6934,89.8717,89.6934,89.8231,10343.0
2016-08-01 10:40:00,110.88,110.91,110.79,110.84,11941.0,89.8474,89.8717,89.7744,89.815,11941.0
2016-08-01 10:45:00,110.86,110.93,110.84,110.84,8556.0,89.8312,89.8879,89.815,89.815,8556.0
2016-08-01 10:50:00,110.86,110.95,110.84,110.87,14348.0,89.8312,89.9041,89.815,89.8393,14348.0
2016-08-01 10:55:00,110.82,110.9,110.75,110.75,11057.0,89.7988,89.8636,89.742,89.742,11057.0
2016-08-01 11:00:00,110.74,110.74,110.32,110.46,18278.0,89.7339,89.7339,89.3936,89.507,18278.0
2016-08-01 11:05:00,110.46,110.77,110.46,110.69,23600.0,89.507,89.7582,89.507,89.6934,23600.0
2016-08-01 11:10:00,110.72,110.72,110.57,110.57,6446.0,89.7177,89.7177,89.5962,89.5962,6446.0
2016-08-01 11:15:00,110.65,110.65,110.44,110.53,6777.0,89.661,89.661,89.4908,89.5638,6777.0
2016-08-01 11:20:00,110.54,110.68,110.46,110.57,6309.0,89.5719,89.6853,89.507,89.5962,6309.0
2016-08-01 11:25:00,110.55,110.8,110.51,110.8,9169.0,89.58,89.7826,89.5476,89.7826,9169.0
2016-08-01 11:30:00,110.77,110.81,110.72,110.81,9685.0,89.7582,89.7907,89.7177,89.7907,9685.0
2016-08-01 11:35:00,110.81,111.0,110.78,111.0,9630.0,89.7907,89.9446,89.7663,89.9446,9630.0
2016-08-01 11:40:00,110.98,111.0,110.78,110.9,30535.0,89.9284,89.9446,89.7663,89.8636,30535.0
2016-08-01 11:45:00,110.84,110.91,110.84,110.87,1661.0,89.815,89.8717,89.815,89.8393,1661.0
2016-08-01 11:50:00,110.8,110.81,110.67,110.79,6926.0,89.7826,89.7907,89.6772,89.7744,6926.0
2016-08-01 11:55:00,110.78,110.79,110.67,110.68,10143.0,89.7663,89.7744,89.6772,89.6853,10143.0
2016-08-01 12:00:00,110.69,110.73,110.61,110.72,5525.0,89.6934,89.7258,89.6286,89.7177,5525.0
2016-08-01 12:05:00,110.71,110.74,110.57,110.62,7951.0,89.7096,89.7339,89.5962,89.6367,7951.0
2016-08-01 12:10:00,110.62,110.62,110.49,110.49,3800.0,89.6367,89.6367,89.5314,89.5314,3800.0
2016-08-01 12:15:00,110.51,110.51,110.35,110.35,4851.0,89.5476,89.5476,89.4179,89.4179,4851.0
2016-08-01 12:20:00,110.34,110.36,110.3,110.36,3400.0,89.4098,89.426,89.3774,89.426,3400.0
2016-08-01 12:25:00,110.29,110.36,110.25,110.27,3700.0,89.3693,89.426,89.3369,89.3531,3700.0
2016-08-01 12:30:00,110.31,110.31,110.25,110.28,2700.0,89.3855,89.3855,89.3369,89.3612,2700.0
2016-08-01 12:35:00,110.28,110.39,110.25,110.39,9147.0,89.3612,89.4503,89.3369,89.4503,9147.0
2016-08-01 12:40:00,110.4,110.4,110.33,110.38,2566.0,89.4584,89.4584,89.4017,89.4422,2566.0
2016-08-01 12:45:00,110.35,110.45,110.35,110.41,6891.0,89.4179,89.4989,89.4179,89.4665,6891.0
2016-08-01 12:50:00,110.41,110.42,110.28,110.28,2898.0,89.4665,89.4746,89.3612,89.3612,2898.0
2016-08-01 12:55:00,110.28,110.36,110.28,110.31,9165.0,89.3612,89.426,89.3612,89.3855,9165.0
2016-08-01 13:00:00,110.31,110.35,110.27,110.27,3050.0,89.3855,89.4179,89.3531,89.3531,3050.0
2016-08-01 13:05:00,110.29,110.32,110.27,110.3,5222.0,89.3693,89.3936,89.3531,89.3774,5222.0
2016-08-01 13:10:00,110.3,110.36,110.26,110.35,8355.0,89.3774,89.426,89.345,89.4179,8355.0
2016-08-01 13:15:00,110.34,110.37,110.34,110.36,3984.0,89.4098,89.4341,89.4098,89.426,3984.0
2016-08-01 13:20:00,110.37,110.39,110.33,110.34,3748.0,89.4341,89.4503,89.4017,89.4098,3748.0
2016-08-01 13:25:00,110.35,110.37,110.3,110.37,3958.0,89.4179,89.4341,89.3774,89.4341,3958.0
2016-08-01 13:30:00,110.36,110.45,110.3,110.42,7155.0,89.426,89.4989,89.3774,89.4746,7155.0
2016-08-01 13:35:00,110.44,110.45,110.41,110.42,4817.0,89.4908,89.4989,89.4665,89.4746,4817.0
2016-08-01 13:40:00,110.41,110.45,110.27,110.29,6448.0,89.4665,89.4989,89.3531,89.3693,6448.0
2016-08-01 13:45:00,110.31,110.31,110.2,110.28,5578.0,89.3855,89.3855,89.2964,89.3612,5578.0
2016-08-01 13:50:00,110.29,110.3,110.22,110.23,3035.0,89.3693,89.3774,89.3126,89.3207,3035.0
2016-08-01 13:55:00,110.23,110.34,110.18,110.34,18803.0,89.3207,89.4098,89.2802,89.4098,18803.0
2016-08-01 14:00:00,110.31,110.41,110.28,110.41,8560.0,89.3855,89.4665,89.3612,89.4665,8560.0
2016-08-01 14:05:00,110.42,110.46,110.37,110.39,4950.0,89.4746,89.507,89.4341,89.4503,4950.0
2016-08-01 14:10:00,110.38,110.5,110.36,110.48,4776.0,89.4422,89.5395,89.426,89.5233,4776.0
2016-08-01 14:15:00,110.48,110.55,110.42,110.51,21982.0,89.5233,89.58,89.4746,89.5476,21982.0
2016-08-01 14:20:00,110.52,110.55,110.32,110.33,12151.0,89.5557,89.58,89.3936,89.4017,12151.0
2016-08-01 14:25:00,110.36,110.36,110.18,110.22,11476.0,89.426,89.426,89.2802,89.3126,11476.0
2016-08-01 14:30:00,110.18,110.25,110.16,110.25,9456.0,89.2802,89.3369,89.264,89.3369,9456.0
2016-08-01 14:35:00,110.25,110.59,110.25,110.57,20418.0,89.3369,89.6124,89.3369,89.5962,20418.0
2016-08-01 14:40:00,110.57,110.64,110.47,110.64,15454.0,89.5962,89.6529,89.5151,89.6529,15454.0
2016-08-01 14:45:00,110.64,110.85,110.64,110.82,12792.0,89.6529,89.8231,89.6529,89.7988,12792.0
2016-08-01 14:50:00,110.84,110.88,110.7,110.77,13834.0,89.815,89.8474,89.7015,89.7582,13834.0
2016-08-01 14:55:00,110.78,110.81,110.7,110.7,9512.0,89.7663,89.7907,89.7015,89.7015,9512.0
2016-08-01 15:00:00,110.71,110.74,110.64,110.72,6294.0,89.7096,89.7339,89.6529,89.7177,6294.0
2016-08-01 15:05:00,110.72,110.72,110.59,110.68,5647.0,89.7177,89.7177,89.6124,89.6853,5647.0
2016-08-01 15:10:00,110.68,110.75,110.63,110.63,9108.0,89.6853,89.742,89.6448,89.6448,9108.0
2016-08-01 15:15:00,110.65,110.65,110.54,110.65,11485.0,89.661,89.661,89.5719,89.661,11485.0
2016-08-01 15:20:00,110.65,110.78,110.64,110.76,14376.0,89.661,89.7663,89.6529,89.7501,14376.0
2016-08-01 15:25:00,110.75,110.85,110.72,110.78,11482.0,89.742,89.8231,89.7177,89.7663,11482.0
2016-08-01 15:30:00,110.77,110.82,110.7,110.75,24907.0,89.7582,89.7988,89.7015,89.742,24907.0
2016-08-01 15:35:00,110.74,110.78,110.66,110.7,43245.0,89.7339,89.7663,89.6691,89.7015,43245.0
2016-08-01 15:40:00,110.7,110.86,110.69,110.86,27753.0,89.7015,89.8312,89.6934,89.8312,27753.0
2016-08-01 15:45:00,110.86,111.0,110.86,110.92,31096.0,89.8312,89.9446,89.8312,89.8798,31096.0
2016-08-01 15:50:00,110.92,110.93,110.82,110.82,19109.0,89.8798,89.8879,89.7988,89.7988,19109.0
2016-08-01 15:55:00,110.82,110.9,110.77,110.89,50663.0,89.7988,89.8636,89.7582,89.8555,50663.0
2016-08-02 09:30:00,110.63,110.8,110.32,110.47,29152.0,89.6448,89.7826,89.3936,89.5151,29152.0
2016-08-02 09:35:00,110.59,110.72,110.23,110.26,5989.0,89.6124,89.7177,89.3207,89.345,5989.0
2016-08-02 09:40:00,110.26,110.5,110.25,110.25,6201.0,89.345,89.5395,89.3369,89.3369,6201.0
2016-08-02 09:45:00,110.27,110.27,109.97,110.02,5948.0,89.3531,89.3531,89.11,89.1505,5948.0
2016-08-02 09:50:00,109.93,110.21,109.93,110.08,6101.0,89.0776,89.3045,89.0776,89.1991,6101.0
2016-08-02 09:55:00,110.18,110.27,110.09,110.21,13222.0,89.2802,89.3531,89.2072,89.3045,13222.0
2016-08-02 10:00:00,110.17,110.22,109.98,109.98,8037.0,89.2721,89.3126,89.1181,89.1181,8037.0
2016-08-02 10:05:00,110.03,110.22,109.99,110.22,10840.0,89.1586,89.3126,89.1262,89.3126,10840.0
2016-08-02 10:10:00,110.21,110.54,110.21,110.5,7600.0,89.3045,89.5719,89.3045,89.5395,7600.0
2016-08-02 10:15:00,110.53,110.53,110.24,110.34,7193.0,89.5638,89.5638,89.3288,89.4098,7193.0
2016-08-02 10:20:00,110.35,110.52,110.32,110.52,6031.0,89.4179,89.5557,89.3936,89.5557,6031.0
2016-08-02 10:25:00,110.52,110.52,110.42,110.42,4983.0,89.5557,89.5557,89.4746,89.4746,4983.0
2016-08-02 10:30:00,110.46,110.63,110.44,110.53,12856.0,89.507,89.6448,89.4908,89.5638,12856.0
2016-08-02 10:35:00,110.52,110.59,110.52,110.56,9680.0,89.5557,89.6124,89.5557,89.5881,9680.0
2016-08-02 10:40:00,110.56,110.56,110.33,110.43,12239.0,89.5881,89.5881,89.4017,89.4827,12239.0
2016-08-02 10:45:00,110.41,110.46,110.37,110.4,13144.0,89.4665,89.507,89.4341,89.4584,13144.0
2016-08-02 10:50:00,110.38,110.4,110.31,110.39,9772.0,89.4422,89.4584,89.3855,89.4503,9772.0
2016-08-02 10:55:00,110.4,110.46,110.39,110.44,9386.0,89.4584,89.507,89.4503,89.4908,9386.0
2016-08-02 11:00:00,110.43,110.52,110.42,110.51,8381.0,89.4827,89.5557,89.4746,89.5476,8381.0
2016-08-02 11:05:00,110.51,110.7,110.51,110.66,9305.0,89.5476,89.7015,89.5476,89.6691,9305.0
2016-08-02 11:10:00,110.65,110.89,110.64,110.89,20993.0,89.661,89.8555,89.6529,89.8555,20993.0
2016-08-02 11:15:00,110.91,111.0,110.87,110.9,20371.0,89.8717,89.9446,89.8393,89.8636,20371.0
2016-08-02 11:20:00,110.87,110.95,110.82,110.83,6070.0,89.8393,89.9041,89.7988,89.8069,6070.0
2016-08-02 11:25:00,110.84,110.84,110.52,110.52,5200.0,89.815,89.815,89.5557,89.5557,5200.0
2016-08-02 11:30:00,110.52,110.68,110.52,110.67,6873.0,89.5557,89.6853,89.5557,89.6772,6873.0
2016-08-02 11:35:00,110.67,110.76,110.62,110.76,4990.0,89.6772,89.7501,89.6367,89.7501,4990.0
2016-08-02 11:40:00,110.76,110.76,110.66,110.74,6038.0,89.7501,89.7501,89.6691,89.7339,6038.0
2016-08-02 11:45:00,110.75,110.75,110.62,110.68,3204.0,89.742,89.742,89.6367,89.6853,3204.0
2016-08-02 11:50:00,110.7,110.71,110.54,110.63,4539.0,89.7015,89.7096,89.5719,89.6448,4539.0
2016-08-02 11:55:00,110.64,110.64,110.54,110.6,4150.0,89.6529,89.6529,89.5719,89.6205,4150.0
2016-08-02 12:00:00,110.59,110.68,110.53,110.53,8734.0,89.6124,89.6853,89.5638,89.5638,8734.0
2016-08-02 12:05:00,110.57,110.63,110.45,110.63,10902.0,89.5962,89.6448,89.4989,89.6448,10902.0
2016-08-02 12:10:00,110.63,110.69,110.62,110.69,5551.0,89.6448,89.6934,89.6367,89.6934,5551.0
2016-08-02 12:15:00,110.7,110.8,110.66,110.76,10971.0,89.7015,89.7826,89.6691,89.7501,10971.0
2016-08-02 12:20:00,110.72,110.76,110.7,110.75,4885.0,89.7177,89.7501,89.7015,89.742,4885.0
2016-08-02 12:25:00,110.75,110.8,110.73,110.78,14640.0,89.742,89.7826,89.7258,89.7663,14640.0
2016-08-02 12:30:00,110.78,110.83,110.73,110.82,8265.0,89.7663,89.8069,89.7258,89.7988,8265.0
2016-08-02 12:35:00,110.84,110.86,110.79,110.84,8024.0,89.815,89.8312,89.7744,89.815,8024.0
2016-08-02 12:40:00,110.83,111.0,110.82,110.99,9002.0,89.8069,89.9446,89.7988,89.9365,9002.0
2016-08-02 12:45:00,111.0,111.0,110.95,110.96,15018.0,89.9446,89.9446,89.9041,89.9122,15018.0
2016-08-02 12:50:00,110.95,111.0,110.94,110.97,8600.0,89.9041,89.9446,89.896,89.9203,8600.0
2016-08-02 12:55:00,110.97,110.97,110.91,110.95,8376.0,89.9203,89.9203,89.8717,89.9041,8376.0
2016-08-02 13:00:00,110.96,111.0,110.95,110.97,11241.0,89.9122,89.9446,89.9041,89.9203,11241.0
2016-08-02 13:05:00,110.96,110.99,110.95,110.96,5475.0,89.9122,89.9365,89.9041,89.9122,5475.0
2016-08-02 13:10:00,110.96,111.0,110.88,110.94,19289.0,89.9122,89.9446,89.8474,89.896,19289.0
2016-08-02 13:15:00,110.94,110.97,110.82,110.82,13599.0,89.896,89.9203,89.7988,89.7988,13599.0
2016-08-02 13:20:00,110.81,110.84,110.7,110.73,5768.0,89.7907,89.815,89.7015,89.7258,5768.0
2016-08-02 13:25:00,110.74,110.87,110.72,110.87,4758.0,89.7339,89.8393,89.7177,89.8393,4758.0
2016-08-02 13:30:00,110.85,110.86,110.81,110.82,5662.0,89.8231,89.8312,89.7907,89.7988,5662.0
2016-08-02 13:35:00,110.82,110.93,110.82,110.87,5746.0,89.7988,89.8879,89.7988,89.8393,5746.0
2016-08-02 13:40:00,110.87,111.01,110.83,110.96,15857.0,89.8393,89.9527,89.8069,89.9122,15857.0
2016-08-02 13:45:00,110.97,111.08,110.97,111.08,6896.0,89.9203,90.0094,89.9203,90.0094,6896.0
2016-08-02 13:50:00,111.08,111.12,111.02,111.11,19790.0,90.0094,90.0419,89.9608,90.0337,19790.0
2016-08-02 13:55:00,111.11,111.27,111.08,111.2,22927.0,90.0337,90.1634,90.0094,90.1067,22927.0
2016-08-02 14:00:00,111.2,111.31,111.12,111.23,25543.0,90.1067,90.1958,90.0419,90.131,25543.0
2016-08-02 14:05:00,111.25,111.59,111.17,111.55,23670.0,90.1472,90.4227,90.0824,90.3903,23670.0
2016-08-02 14:10:00,111.56,111.78,111.52,111.75,28544.0,90.3984,90.5767,90.366,90.5523,28544.0
2016-08-02 14:15:00,111.75,111.77,111.62,111.67,36143.0,90.5523,90.5686,90.447,90.4875,36143.0
2016-08-02 14:20:00,111.63,111.96,111.63,111.88,24290.0,90.4551,90.7225,90.4551,90.6577,24290.0
2016-08-02 14:25:00,111.87,111.88,111.67,111.67,28216.0,90.6496,90.6577,90.4875,90.4875,28216.0
2016-08-02 14:30:00,111.69,111.93,111.66,111.83,14093.0,90.5037,90.6982,90.4794,90.6172,14093.0
2016-08-02 14:35:00,111.81,111.92,111.7,111.84,22198.0,90.601,90.6901,90.5118,90.6253,22198.0
2016-08-02 14:40:00,111.86,111.94,111.71,111.82,20513.0,90.6415,90.7063,90.5199,90.6091,20513.0
2016-08-02 14:45:00,111.85,111.93,111.65,111.65,25793.0,90.6334,90.6982,90.4713,90.4713,25793.0
2016-08-02 14:50:00,111.7,111.83,111.7,111.77,11160.0,90.5118,90.6172,90.5118,90.5686,11160.0
2016-08-02 14:55:00,111.75,111.9,111.71,111.83,14543.0,90.5523,90.6739,90.5199,90.6172,14543.0
2016-08-02 15:00:00,111.82,111.88,111.8,111.85,11885.0,90.6091,90.6577,90.5929,90.6334,11885.0
2016-08-02 15:05:00,111.84,111.87,111.82,111.83,11566.0,90.6253,90.6496,90.6091,90.6172,11566.0
2016-08-02 15:10:00,111.83,111.95,111.83,111.93,19835.0,90.6172,90.7144,90.6172,90.6982,19835.0
2016-08-02 15:15:00,111.92,111.99,111.85,111.95,17896.0,90.6901,90.7468,90.6334,90.7144,17896.0
2016-08-02 15:20:00,111.95,112.0,111.92,111.98,26843.0,90.7144,90.7549,90.6901,90.7387,26843.0
2016-08-02 15:25:00,111.97,112.3,111.95,112.16,38427.0,90.7306,90.998,90.7144,90.8846,38427.0
2016-08-02 15:30:00,112.14,112.21,112.1,112.18,20239.0,90.8684,90.9251,90.836,90.9008,20239.0
2016-08-02 15:35:00,112.18,112.45,112.16,112.4,37374.0,90.9008,91.1196,90.8846,91.0791,37374.0
2016-08-02 15:40:00,112.4,112.4,112.16,112.32,36808.0,91.0791,91.0791,90.8846,91.0142,36808.0
2016-08-02 15:45:00,112.33,112.41,112.31,112.4,47457.0,91.0223,91.0872,91.0061,91.0791,47457.0
2016-08-02 15:50:00,112.41,112.41,112.14,112.21,77919.0,91.0872,91.0872,90.8684,90.9251,77919.0
2016-08-02 15:55:00,112.22,112.22,112.1,112.2,110446.0,90.9332,90.9332,90.836,90.917,110446.0
2016-08-03 09:30:00,112.17,112.18,111.3,111.34,22142.0,90.8927,90.9008,90.1877,90.2201,22142.0
2016-08-03 09:35:00,111.34,111.5,110.51,110.7,10206.0,90.2201,90.3498,89.5476,89.7015,10206.0
2016-08-03 09:40:00,110.97,111.11,110.71,110.97,17230.0,89.9203,90.0337,89.7096,89.9203,17230.0
2016-08-03 09:45:00,110.97,111.1,110.74,111.09,20026.0,89.9203,90.0256,89.7339,90.0175,20026.0
2016-08-03 09:50:00,111.06,111.61,111.0,111.19,38563.0,89.9932,90.4389,89.9446,90.0986,38563.0
2016-08-03 09:55:00,111.3,111.58,111.21,111.23,9342.0,90.1877,90.4146,90.1148,90.131,9342.0
2016-08-03 10:00:00,111.37,111.8,111.12,111.21,15238.0,90.2444,90.5929,90.0419,90.1148,15238.0
2016-08-03 10:05:00,111.24,111.24,110.95,110.95,9681.0,90.1391,90.1391,89.9041,89.9041,9681.0
2016-08-03 10:10:00,110.95,111.05,110.86,111.02,11667.0,89.9041,89.9851,89.8312,89.9608,11667.0
2016-08-03 10:15:00,111.14,111.14,110.92,110.92,4157.0,90.0581,90.0581,89.8798,89.8798,4157.0
2016-08-03 10:20:00,110.88,110.96,110.66,110.66,13452.0,89.8474,89.9122,89.6691,89.6691,13452.0
2016-08-03 10:25:00,110.66,110.75,110.41,110.52,18444.0,89.6691,89.742,89.4665,89.5557,18444.0
2016-08-03 10:30:00,110.49,110.86,110.46,110.65,14083.0,89.5314,89.8312,89.507,89.661,14083.0
2016-08-03 10:35:00,110.69,110.74,110.51,110.6,6862.0,89.6934,89.7339,89.5476,89.6205,6862.0
2016-08-03 10:40:00,110.54,110.62,110.49,110.52,8844.0,89.5719,89.6367,89.5314,89.5557,8844.0
2016-08-03 10:45:00,110.56,110.63,110.38,110.38,12750.0,89.5881,89.6448,89.4422,89.4422,12750.0
2016-08-03 10:50:00,110.34,110.54,110.22,110.54,10535.0,89.4098,89.5719,89.3126,89.5719,10535.0
2016-08-03 10:55:00,110.57,110.84,110.57,110.78,4986.0,89.5962,89.815,89.5962,89.7663,4986.0
2016-08-03 11:00:00,110.76,110.76,110.43,110.45,8576.0,89.7501,89.7501,89.4827,89.4989,8576.0
2016-08-03 11:05:00,110.48,110.65,110.48,110.62,8102.0,89.5233,89.661,89.5233,89.6367,8102.0
2016-08-03 11:10:00,110.61,110.75,110.59,110.68,4118.0,89.6286,89.742,89.6124,89.6853,4118.0
2016-08-03 11:15:00,110.65,110.7,110.47,110.47,6513.0,89.661,89.7015,89.5151,89.5151,6513.0
2016-08-03 11:20:00,110.53,110.66,110.5,110.5,7788.0,89.5638,89.6691,89.5395,89.5395,7788.0
2016-08-03 11:25:00,110.53,110.53,110.37,110.41,3402.0,89.5638,89.5638,89.4341,89.4665,3402.0
2016-08-03 11:30:00,110.42,110.64,110.42,110.64,4230.0,89.4746,89.6529,89.4746,89.6529,4230.0
2016-08-03 11:35:00,110.61,110.64,110.45,110.64,7843.0,89.6286,89.6529,89.4989,89.6529,7843.0
2016-08-03 11:40:00,110.66,110.67,110.46,110.52,5462.0,89.6691,89.6772,89.507,89.5557,5462.0
2016-08-03 11:45:00,110.5,110.61,110.5,110.6,4281.0,89.5395,89.6286,89.5395,89.6205,4281.0
2016-08-03 11:50:00,110.61,110.74,110.53,110.74,6196.0,89.6286,89.7339,89.5638,89.7339,6196.0
2016-08-03 11:55:00,110.76,110.84,110.7,110.84,4714.0,89.7501,89.815,89.7015,89.815,4714.0
2016-08-03 12:00:00,110.8,110.82,110.43,110.45,13098.0,89.7826,89.7988,89.4827,89.4989,13098.0
2016-08-03 12:05:00,110.42,110.45,110.32,110.36,7037.0,89.4746,89.4989,89.3936,89.426,7037.0
2016-08-03 12:10:00,110.39,110.42,110.23,110.28,9936.0,89.4503,89.4746,89.3207,89.3612,9936.0
2016-08-03 12:15:00,110.3,110.3,110.24,110.27,5135.0,89.3774,89.3774,89.3288,89.3531,5135.0
2016-08-03 12:20:00,110.27,110.34,110.19,110.32,5424.0,89.3531,89.4098,89.2883,89.3936,5424.0
2016-08-03 12:25:00,110.32,110.32,110.09,110.13,8026.0,89.3936,89.3936,89.2072,89.2396,8026.0
2016-08-03 12:30:00,110.11,110.12,109.97,109.97,9161.0,89.2234,89.2315,89.11,89.11,9161.0
2016-08-03 12:35:00,109.95,110.21,109.95,110.2,9167.0,89.0938,89.3045,89.0938,89.2964,9167.0
2016-08-03 12:40:00,110.19,110.34,110.19,110.33,2728.0,89.2883,89.4098,89.2883,89.4017,2728.0
2016-08-03 12:45:00,110.35,110.47,110.3,110.3,5488.0,89.4179,89.5151,89.3774,89.3774,5488.0
2016-08-03 12:50:00,110.31,110.42,110.31,110.34,6909.0,89.3855,89.4746,89.3855,89.4098,6909.0
2016-08-03 12:55:00,110.35,110.38,110.3,110.35,7341.0,89.4179,89.4422,89.3774,89.4179,7341.0
2016-08-03 13:00:00,110.37,110.4,110.24,110.24,5071.0,89.4341,89.4584,89.3288,89.3288,5071.0
2016-08-03 13:05:00,110.23,110.26,110.16,110.23,5057.0,89.3207,89.345,89.264,89.3207,5057.0
2016-08-03 13:10:00,110.21,110.21,110.13,110.19,4371.0,89.3045,89.3045,89.2396,89.2883,4371.0
2016-08-03 13:15:00,110.21,110.26,110.03,110.03,4032.0,89.3045,89.345,89.1586,89.1586,4032.0
2016-08-03 13:20:00,110.07,110.08,110.03,110.03,2893.0,89.191,89.1991,89.1586,89.1586,2893.0
2016-08-03 13:25:00,110.04,110.1,110.01,110.1,8484.0,89.1667,89.2153,89.1424,89.2153,8484.0
2016-08-03 13:30:00,110.1,110.17,110.1,110.14,5268.0,89.2153,89.2721,89.2153,89.2477,5268.0
2016-08-03 13:35:00,110.07,110.17,110.07,110.14,5512.0,89.191,89.2721,89.191,89.2477,5512.0
2016-08-03 13:40:00,110.18,110.18,110.07,110.08,6171.0,89.2802,89.2802,89.191,89.1991,6171.0
2016-08-03 13:45:00,110.06,110.1,110.02,110.09,5411.0,89.1829,89.2153,89.1505,89.2072,5411.0
2016-08-03 13:50:00,110.1,110.18,110.1,110.14,4895.0,89.2153,89.2802,89.2153,89.2477,4895.0
2016-08-03 13:55:00,110.14,110.27,110.1,110.27,6313.0,89.2477,89.3531,89.2153,89.3531,6313.0
2016-08-03 14:00:00,110.24,110.33,110.22,110.33,4000.0,89.3288,89.4017,89.3126,89.4017,4000.0
2016-08-03 14:05:00,110.34,110.38,110.25,110.31,4856.0,89.4098,89.4422,89.3369,89.3855,4856.0
2016-08-03 14:10:00,110.26,110.36,110.26,110.27,4892.0,89.345,89.426,89.345,89.3531,4892.0
2016-08-03 14:15:00,110.26,110.31,110.15,110.15,8299.0,89.345,89.3855,89.2558,89.2558,8299.0
2016-08-03 14:20:00,110.14,110.22,110.1,110.12,5768.0,89.2477,89.3126,89.2153,89.2315,5768.0
2016-08-03 14:25:00,110.12,110.15,110.08,110.15,3979.0,89.2315,89.2558,89.1991,89.2558,3979.0
2016-08-03 14:30:00,110.16,110.25,110.11,110.23,6572.0,89.264,89.3369,89.2234,89.3207,6572.0
2016-08-03 14:35:00,110.26,110.3,110.21,110.22,6267.0,89.345,89.3774,89.3045,89.3126,6267.0
2016-08-03 14:40:00,110.23,110.3,110.23,110.28,5356.0,89.3207,89.3774,89.3207,89.3612,5356.0
2016-08-03 14:45:00,110.25,110.37,110.25,110.36,4499.0,89.3369,89.4341,89.3369,89.426,4499.0
2016-08-03 14:50:00,110.33,110.36,110.23,110.25,6677.0,89.4017,89.426,89.3207,89.3369,6677.0
2016-08-03 14:55:00,110.25,110.25,110.2,110.24,3431.0,89.3369,89.3369,89.2964,89.3288,3431.0
2016-08-03 15:00:00,110.25,110.28,110.17,110.24,7700.0,89.3369,89.3612,89.2721,89.3288,7700.0
2016-08-03 15:05:00,110.2,110.23,110.11,110.19,5981.0,89.2964,89.3207,89.2234,89.2883,5981.0
2016-08-03 15:10:00,110.22,110.26,110.13,110.15,9392.0,89.3126,89.345,89.2396,89.2558,9392.0
2016-08-03 15:15:00,110.16,110.19,110.05,110.07,10387.0,89.264,89.2883,89.1748,89.191,10387.0
2016-08-03 15:20:00,110.07,110.18,110.05,110.18,6134.0,89.191,89.2802,89.1748,89.2802,6134.0
2016-08-03 15:25:00,110.18,110.28,110.18,110.28,11871.0,89.2802,89.3612,89.2802,89.3612,11871.0
2016-08-03 15:30:00,110.27,110.27,110.17,110.2,10886.0,89.3531,89.3531,89.2721,89.2964,10886.0
2016-08-03 15:35:00,110.22,110.42,110.22,110.33,16313.0,89.3126,89.4746,89.3126,89.4017,16313.0
2016-08-03 15:40:00,110.35,110.44,110.3,110.31,15152.0,89.4179,89.4908,89.3774,89.3855,15152.0
2016-08-03 15:45:00,110.32,110.47,110.32,110.44,15794.0,89.3936,89.5151,89.3936,89.4908,15794.0
2016-08-03 15:50:00,110.43,110.49,110.4,110.46,21787.0,89.4827,89.5314,89.4584,89.507,21787.0
2016-08-03 15:55:00,110.46,110.63,110.36,110.41,62813.0,89.507,89.6448,89.426,89.4665,62813.0
2016-08-04 09:30:00,110.71,110.79,110.5,110.79,8101.0,89.7096,89.7744,89.5395,89.7744,8101.0
2016-08-04 09:35:00,111.05,111.3,110.56,111.27,8069.0,89.9851,90.1877,89.5881,90.1634,8069.0
2016-08-04 09:40:00,111.26,111.26,110.95,111.26,11619.0,90.1553,90.1553,89.9041,90.1553,11619.0
2016-08-04 09:45:00,111.3,111.43,111.07,111.42,7803.0,90.1877,90.293,90.0013,90.2849,7803.0
2016-08-04 09:50:00,111.42,111.42,111.08,111.13,3002.0,90.2849,90.2849,90.0094,90.05,3002.0
2016-08-04 09:55:00,111.07,111.16,110.94,110.94,5999.0,90.0013,90.0743,89.896,89.896,5999.0
2016-08-04 10:00:00,111.01,111.2,111.0,111.17,2980.0,89.9527,90.1067,89.9446,90.0824,2980.0
2016-08-04 10:05:00,111.15,111.15,111.0,111.07,2025.0,90.0662,90.0662,89.9446,90.0013,2025.0
2016-08-04 10:10:00,111.12,111.12,111.0,111.02,1595.0,90.0419,90.0419,89.9446,89.9608,1595.0
2016-08-04 10:15:00,111.06,111.12,110.9,110.9,3727.0,89.9932,90.0419,89.8636,89.8636,3727.0
2016-08-04 10:20:00,110.87,110.97,110.69,110.73,2950.0,89.8393,89.9203,89.6934,89.7258,2950.0
2016-08-04 10:25:00,110.68,110.74,110.46,110.46,5512.0,89.6853,89.7339,89.507,89.507,5512.0
2016-08-04 10:30:00,110.47,110.51,110.4,110.44,2757.0,89.5151,89.5476,89.4584,89.4908,2757.0
2016-08-04 10:35:00,110.4,110.53,110.35,110.49,5452.0,89.4584,89.5638,89.4179,89.5314,5452.0
2016-08-04 10:40:00,110.51,110.55,110.45,110.51,4142.0,89.5476,89.58,89.4989,89.5476,4142.0
2016-08-04 10:45:00,110.53,110.64,110.53,110.57,2701.0,89.5638,89.6529,89.5638,89.5962,2701.0
2016-08-04 10:50:00,110.57,110.6,110.53,110.57,5405.0,89.5962,89.6205,89.5638,89.5962,5405.0
2016-08-04 10:55:00,110.57,110.61,110.53,110.61,5377.0,89.5962,89.6286,89.5638,89.6286,5377.0
2016-08-04 11:00:00,110.59,110.59,110.53,110.53,3232.0,89.6124,89.6124,89.5638,89.5638,3232.0
2016-08-04 11:05:00,110.55,110.58,110.44,110.44,4233.0,89.58,89.6043,89.4908,89.4908,4233.0
2016-08-04 11:10:00,110.46,110.5,110.41,110.44,3124.0,89.507,89.5395,89.4665,89.4908,3124.0
2016-08-04 11:15:00,110.46,110.52,110.45,110.52,2300.0,89.507,89.5557,89.4989,89.5557,2300.0
2016-08-04 11:20:00,110.51,110.51,110.26,110.26,2983.0,89.5476,89.5476,89.345,89.345,2983.0
2016-08-04 11:25:00,110.25,110.46,110.25,110.39,2585.0,89.3369,89.507,89.3369,89.4503,2585.0
2016-08-04 11:30:00,110.4,110.56,110.4,110.56,2450.0,89.4584,89.5881,89.4584,89.5881,2450.0
2016-08-04 11:35:00,110.56,110.58,110.5,110.54,6573.0,89.5881,89.6043,89.5395,89.5719,6573.0
2016-08-04 11:40:00,110.61,110.8,110.61,110.74,3200.0,89.6286,89.7826,89.6286,89.7339,3200.0
2016-08-04 11:45:00,110.76,110.85,110.7,110.7,2601.0,89.7501,89.8231,89.7015,89.7015,2601.0
2016-08-04 11:50:00,110.7,110.78,110.7,110.78,1522.0,89.7015,89.7663,89.7015,89.7663,1522.0
2016-08-04 11:55:00,110.72,110.82,110.71,110.74,4300.0,89.7177,89.7988,89.7096,89.7339,4300.0
2016-08-04 12:00:00,110.73,110.84,110.73,110.84,3217.0,89.7258,89.815,89.7258,89.815,3217.0
2016-08-04 12:05:00,110.85,110.89,110.81,110.81,1826.0,89.8231,89.8555,89.7907,89.7907,1826.0
2016-08-04 12:10:00,110.88,110.92,110.84,110.89,3701.0,89.8474,89.8798,89.815,89.8555,3701.0
2016-08-04 12:15:00,110.85,110.85,110.8,110.82,4115.0,89.8231,89.8231,89.7826,89.7988,4115.0
2016-08-04 12:20:00,110.8,110.88,110.8,110.82,1200.0,89.7826,89.8474,89.7826,89.7988,1200.0
2016-08-04 12:25:00,110.85,110.88,110.81,110.81,1404.0,89.8231,89.8474,89.7907,89.7907,1404.0
2016-08-04 12:30:00,110.84,110.87,110.77,110.78,3901.0,89.815,89.8393,89.7582,89.7663,3901.0
2016-08-04 12:35:00,110.77,110.81,110.75,110.75,2180.0,89.7582,89.7907,89.742,89.742,2180.0
2016-08-04 12:40:00,110.75,110.83,110.74,110.83,1724.0,89.742,89.8069,89.7339,89.8069,1724.0
2016-08-04 12:45:00,110.82,110.9,110.81,110.84,1900.0,89.7988,89.8636,89.7907,89.815,1900.0
2016-08-04 12:50:00,110.85,110.96,110.83,110.85,8200.0,89.8231,89.9122,89.8069,89.8231,8200.0
2016-08-04 12:55:00,110.85,110.9,110.52,110.52,9366.0,89.8231,89.8636,89.5557,89.5557,9366.0
2016-08-04 13:00:00,110.51,110.57,110.45,110.47,4200.0,89.5476,89.5962,89.4989,89.5151,4200.0
2016-08-04 13:05:00,110.48,110.48,110.41,110.41,3417.0,89.5233,89.5233,89.4665,89.4665,3417.0
2016-08-04 13:10:00,110.38,110.45,110.38,110.41,2485.0,89.4422,89.4989,89.4422,89.4665,2485.0
2016-08-04 13:15:00,110.37,110.43,110.37,110.43,1175.0,89.4341,89.4827,89.4341,89.4827,1175.0
2016-08-04 13:20:00,110.46,110.46,110.35,110.43,4223.0,89.507,89.507,89.4179,89.4827,4223.0
2016-08-04 13:25:00,110.38,110.4,110.35,110.35,1918.0,89.4422,89.4584,89.4179,89.4179,1918.0
2016-08-04 13:30:00,110.31,110.34,110.28,110.28,1717.0,89.3855,89.4098,89.3612,89.3612,1717.0
2016-08-04 13:35:00,110.26,110.28,110.22,110.26,2425.0,89.345,89.3612,89.3126,89.345,2425.0
2016-08-04 13:40:00,110.25,110.26,110.2,110.2,2400.0,89.3369,89.345,89.2964,89.2964,2400.0
2016-08-04 13:45:00,110.22,110.25,110.18,110.24,4606.0,89.3126,89.3369,89.2802,89.3288,4606.0
2016-08-04 13:50:00,110.25,110.29,110.24,110.27,3013.0,89.3369,89.3693,89.3288,89.3531,3013.0
2016-08-04 13:55:00,110.26,110.26,110.16,110.19,3524.0,89.345,89.345,89.264,89.2883,3524.0
2016-08-04 14:00:00,110.19,110.34,110.19,110.32,2862.0,89.2883,89.4098,89.2883,89.3936,2862.0
2016-08-04 14:05:00,110.31,110.33,110.27,110.31,5168.0,89.3855,89.4017,89.3531,89.3855,5168.0
2016-08-04 14:10:00,110.35,110.4,110.33,110.35,1900.0,89.4179,89.4584,89.4017,89.4179,1900.0
2016-08-04 14:15:00,110.34,110.44,110.3,110.39,3945.0,89.4098,89.4908,89.3774,89.4503,3945.0
2016-08-04 14:20:00,110.43,110.45,110.39,110.45,7540.0,89.4827,89.4989,89.4503,89.4989,7540.0
2016-08-04 14:25:00,110.47,110.47,110.4,110.4,2300.0,89.5151,89.5151,89.4584,89.4584,2300.0
2016-08-04 14:30:00,110.38,110.44,110.38,110.43,2050.0,89.4422,89.4908,89.4422,89.4827,2050.0
2016-08-04 14:35:00,110.46,110.46,110.4,110.41,2842.0,89.507,89.507,89.4584,89.4665,2842.0
2016-08-04 14:40:00,110.41,110.44,110.4,110.41,2502.0,89.4665,89.4908,89.4584,89.4665,2502.0
2016-08-04 14:45:00,110.39,110.4,110.38,110.4,500.0,89.4503,89.4584,89.4422,89.4584,500.0
2016-08-04 14:50:00,110.4,110.42,110.39,110.42,4047.0,89.4584,89.4746,89.4503,89.4746,4047.0
2016-08-04 14:55:00,110.4,110.48,110.4,110.42,4750.0,89.4584,89.5233,89.4584,89.4746,4750.0
2016-08-04 15:00:00,110.42,110.43,110.38,110.39,2725.0,89.4746,89.4827,89.4422,89.4503,2725.0
2016-08-04 15:05:00,110.41,110.45,110.41,110.44,2721.0,89.4665,89.4989,89.4665,89.4908,2721.0
2016-08-04 15:10:00,110.44,110.44,110.31,110.31,4446.0,89.4908,89.4908,89.3855,89.3855,4446.0
2016-08-04 15:15:00,110.28,110.3,110.2,110.3,9397.0,89.3612,89.3774,89.2964,89.3774,9397.0
2016-08-04 15:20:00,110.3,110.35,110.3,110.35,4911.0,89.3774,89.4179,89.3774,89.4179,4911.0
2016-08-04 15:25:00,110.34,110.42,110.34,110.42,2805.0,89.4098,89.4746,89.4098,89.4746,2805.0
2016-08-04 15:30:00,110.42,110.5,110.42,110.5,6685.0,89.4746,89.5395,89.4746,89.5395,6685.0
2016-08-04 15:35:00,110.5,110.65,110.5,110.64,4521.0,89.5395,89.661,89.5395,89.6529,4521.0
2016-08-04 15:40:00,110.66,110.67,110.53,110.55,7870.0,89.6691,89.6772,89.5638,89.58,7870.0
2016-08-04 15:45:00,110.54,110.72,110.54,110.69,11343.0,89.5719,89.7177,89.5719,89.6934,11343.0
2016-08-04 15:50:00,110.69,110.72,110.66,110.7,9894.0,89.6934,89.7177,89.6691,89.7015,9894.0
2016-08-04 15:55:00,110.71,110.73,110.66,110.69,34317.0,89.7096,89.7258,89.6691,89.6934,34317.0
2016-08-05 09:30:00,110.83,110.92,110.51,110.88,6779.0,89.8069,89.8798,89.5476,89.8474,6779.0
2016-08-05 09:35:00,110.76,111.0,110.76,110.86,1750.0,89.7501,89.9446,89.7501,89.8312,1750.0
2016-08-05 09:40:00,110.87,111.0,110.82,110.94,8551.0,89.8393,89.9446,89.7988,89.896,8551.0
2016-08-05 09:45:00,110.97,111.0,110.87,110.95,5350.0,89.9203,89.9446,89.8393,89.9041,5350.0
2016-08-05 09:50:00,110.99,111.0,110.85,110.91,35912.0,89.9365,89.9446,89.8231,89.8717,35912.0
2016-08-05 09:55:00,110.93,111.02,110.93,111.02,27600.0,89.8879,89.9608,89.8879,89.9608,27600.0
2016-08-05 10:00:00,111.07,111.23,111.04,111.14,5128.0,90.0013,90.131,89.977,90.0581,5128.0
2016-08-05 10:05:00,111.15,111.36,111.12,111.2,5140.0,90.0662,90.2363,90.0419,90.1067,5140.0
2016-08-05 10:10:00,111.19,111.19,111.04,111.04,3534.0,90.0986,90.0986,89.977,89.977,3534.0
2016-08-05 10:15:00,111.01,111.05,110.92,110.93,11100.0,89.9527,89.9851,89.8798,89.8879,11100.0
2016-08-05 10:20:00,110.94,110.96,110.86,110.88,9700.0,89.896,89.9122,89.8312,89.8474,9700.0
2016-08-05 10:25:00,110.9,111.13,110.9,111.08,6065.0,89.8636,90.05,89.8636,90.0094,6065.0
2016-08-05 10:30:00,111.06,111.2,111.06,111.14,3646.0,89.9932,90.1067,89.9932,90.0581,3646.0
2016-08-05 10:35:00,111.16,111.18,111.12,111.18,2700.0,90.0743,90.0905,90.0419,90.0905,2700.0
2016-08-05 10:40:00,111.21,111.35,111.21,111.34,2400.0,90.1148,90.2282,90.1148,90.2201,2400.0
2016-08-05 10:45:00,111.35,111.5,111.35,111.48,4838.0,90.2282,90.3498,90.2282,90.3336,4838.0
2016-08-05 10:50:00,111.53,111.63,111.5,111.62,4150.0,90.3741,90.4551,90.3498,90.447,4150.0
2016-08-05 10:55:00,111.63,111.69,111.59,111.66,7845.0,90.4551,90.5037,90.4227,90.4794,7845.0
2016-08-05 11:00:00,111.71,111.83,111.68,111.68,4660.0,90.5199,90.6172,90.4956,90.4956,4660.0
2016-08-05 11:05:00,111.71,111.87,111.5,111.5,17158.0,90.5199,90.6496,90.3498,90.3498,17158.0
2016-08-05 11:10:00,111.46,111.59,111.41,111.56,5695.0,90.3174,90.4227,90.2768,90.3984,5695.0
2016-08-05 11:15:00,111.56,111.57,111.53,111.54,1810.0,90.3984,90.4065,90.3741,90.3822,1810.0
2016-08-05 11:20:00,111.54,111.54,111.44,111.49,2973.0,90.3822,90.3822,90.3012,90.3417,2973.0
2016-08-05 11:25:00,111.5,111.57,111.5,111.54,3116.0,90.3498,90.4065,90.3498,90.3822,3116.0
2016-08-05 11:30:00,111.57,111.58,111.42,111.42,4303.0,90.4065,90.4146,90.2849,90.2849,4303.0
2016-08-05 11:35:00,111.41,111.41,111.25,111.25,8269.0,90.2768,90.2768,90.1472,90.1472,8269.0
2016-08-05 11:40:00,111.23,111.25,111.16,111.21,6223.0,90.131,90.1472,90.0743,90.1148,6223.0
2016-08-05 11:45:00,111.17,111.32,111.17,111.29,2428.0,90.0824,90.2039,90.0824,90.1796,2428.0
2016-08-05 11:50:00,111.27,111.29,111.09,111.14,8914.0,90.1634,90.1796,90.0175,90.0581,8914.0
2016-08-05 11:55:00,111.15,111.2,111.13,111.18,2683.0,90.0662,90.1067,90.05,90.0905,2683.0
2016-08-05 12:00:00,111.19,111.24,111.17,111.21,6074.0,90.0986,90.1391,90.0824,90.1148,6074.0
2016-08-05 12:05:00,111.22,111.26,111.2,111.25,5826.0,90.1229,90.1553,90.1067,90.1472,5826.0
2016-08-05 12:10:00,111.25,111.39,111.25,111.39,4495.0,90.1472,90.2606,90.1472,90.2606,4495.0
2016-08-05 12:15:00,111.38,111.43,111.37,111.42,10654.0,90.2525,90.293,90.2444,90.2849,10654.0
2016-08-05 12:20:00,111.41,111.43,111.39,111.39,5627.0,90.2768,90.293,90.2606,90.2606,5627.0
2016-08-05 12:25:00,111.37,111.4,111.33,111.33,3139.0,90.2444,90.2687,90.212,90.212,3139.0
2016-08-05 12:30:00,111.37,111.42,111.35,111.36,3922.0,90.2444,90.2849,90.2282,90.2363,3922.0
2016-08-05 12:35:00,111.35,111.36,111.29,111.29,2397.0,90.2282,90.2363,90.1796,90.1796,2397.0
2016-08-05 12:40:00,111.28,111.42,111.28,111.37,8960.0,90.1715,90.2849,90.1715,90.2444,8960.0
2016-08-05 12:45:00,111.37,111.37,111.3,111.31,2870.0,90.2444,90.2444,90.1877,90.1958,2870.0
2016-08-05 12:50:00,111.35,111.35,111.28,111.28,10512.0,90.2282,90.2282,90.1715,90.1715,10512.0
2016-08-05 12:55:00,111.31,111.43,111.3,111.42,4011.0,90.1958,90.293,90.1877,90.2849,4011.0
2016-08-05 13:00:00,111.39,111.41,111.3,111.3,3121.0,90.2606,90.2768,90.1877,90.1877,3121.0
2016-08-05 13:05:00,111.29,111.38,111.27,111.33,2300.0,90.1796,90.2525,90.1634,90.212,2300.0
2016-08-05 13:10:00,111.34,111.34,111.12,111.12,11390.0,90.2201,90.2201,90.0419,90.0419,11390.0
2016-08-05 13:15:00,111.13,111.2,111.09,111.2,6706.0,90.05,90.1067,90.0175,90.1067,6706.0
2016-08-05 13:20:00,111.22,111.22,111.12,111.12,3093.0,90.1229,90.1229,90.0419,90.0419,3093.0
2016-08-05 13:25:00,111.1,111.11,110.97,110.98,3461.0,90.0256,90.0337,89.9203,89.9284,3461.0
2016-08-05 13:30:00,110.98,111.07,110.98,111.04,8856.0,89.9284,90.0013,89.9284,89.977,8856.0
2016-08-05 13:35:00,111.03,111.07,111.01,111.03,4660.0,89.9689,90.0013,89.9527,89.9689,4660.0
2016-08-05 13:40:00,111.03,111.11,111.02,111.07,6992.0,89.9689,90.0337,89.9608,90.0013,6992.0
2016-08-05 13:45:00,111.09,111.13,111.07,111.1,3478.0,90.0175,90.05,90.0013,90.0256,3478.0
2016-08-05 13:50:00,111.1,111.12,110.98,110.98,7059.0,90.0256,90.0419,89.9284,89.9284,7059.0
2016-08-05 13:55:00,110.98,111.06,110.9,111.06,6611.0,89.9284,89.9932,89.8636,89.9932,6611.0
2016-08-05 14:00:00,111.05,111.08,110.96,111.06,6184.0,89.9851,90.0094,89.9122,89.9932,6184.0
2016-08-05 14:05:00,111.05,111.13,111.05,111.05,6118.0,89.9851,90.05,89.9851,89.9851,6118.0
2016-08-05 14:10:00,111.05,111.05,110.96,110.97,3590.0,89.9851,89.9851,89.9122,89.9203,3590.0
2016-08-05 14:15:00,110.98,111.0,110.91,110.94,6842.0,89.9284,89.9446,89.8717,89.896,6842.0
2016-08-05 14:20:00,110.94,110.96,110.89,110.91,5451.0,89.896,89.9122,89.8555,89.8717,5451.0
2016-08-05 14:25:00,110.9,110.95,110.88,110.94,6359.0,89.8636,89.9041,89.8474,89.896,6359.0
2016-08-05 14:30:00,110.94,110.94,110.88,110.89,5575.0,89.896,89.896,89.8474,89.8555,5575.0
2016-08-05 14:35:00,110.91,110.92,110.87,110.87,4060.0,89.8717,89.8798,89.8393,89.8393,4060.0
2016-08-05 14:40:00,110.88,110.89,110.78,110.8,6548.0,89.8474,89.8555,89.7663,89.7826,6548.0
2016-08-05 14:45:00,110.8,110.94,110.78,110.91,19991.0,89.7826,89.896,89.7663,89.8717,19991.0
2016-08-05 14:50:00,110.9,111.1,110.88,111.1,6197.0,89.8636,90.0256,89.8474,90.0256,6197.0
2016-08-05 14:55:00,111.1,111.32,111.1,111.32,14668.0,90.0256,90.2039,90.0256,90.2039,14668.0
2016-08-05 15:00:00,111.29,111.44,111.28,111.44,9753.0,90.1796,90.3012,90.1715,90.3012,9753.0
2016-08-05 15:05:00,111.45,111.54,111.43,111.53,14900.0,90.3093,90.3822,90.293,90.3741,14900.0
2016-08-05 15:10:00,111.54,111.61,111.54,111.57,7701.0,90.3822,90.4389,90.3822,90.4065,7701.0
2016-08-05 15:15:00,111.54,111.55,111.41,111.42,4183.0,90.3822,90.3903,90.2768,90.2849,4183.0
2016-08-05 15:20:00,111.41,111.44,111.22,111.24,4120.0,90.2768,90.3012,90.1229,90.1391,4120.0
2016-08-05 15:25:00,111.23,111.38,111.23,111.38,7273.0,90.131,90.2525,90.131,90.2525,7273.0
2016-08-05 15:30:00,111.36,111.4,111.3,111.4,5702.0,90.2363,90.2687,90.1877,90.2687,5702.0
2016-08-05 15:35:00,111.4,111.48,111.37,111.42,7324.0,90.2687,90.3336,90.2444,90.2849,7324.0
2016-08-05 15:40:00,111.4,111.49,111.37,111.49,5380.0,90.2687,90.3417,90.2444,90.3417,5380.0
2016-08-05 15:45:00,111.49,111.57,111.44,111.5,50826.0,90.3417,90.4065,90.3012,90.3498,50826.0
2016-08-05 15:50:00,111.51,111.54,111.44,111.47,14188.0,90.3579,90.3822,90.3012,90.3255,14188.0
2016-08-05 15:55:00,111.46,111.69,111.42,111.65,54075.0,90.3174,90.5037,90.2849,90.4713,54075.0
2016-08-08 09:30:00,111.63,111.8,111.21,111.21,11760.0,90.4551,90.5929,90.1148,90.1148,11760.0
2016-08-08 09:35:00,111.21,111.56,111.08,111.34,10840.0,90.1148,90.3984,90.0094,90.2201,10840.0
2016-08-08 09:40:00,111.43,111.46,111.02,111.02,1700.0,90.293,90.3174,89.9608,89.9608,1700.0
2016-08-08 09:45:00,111.12,111.22,111.05,111.05,2960.0,90.0419,90.1229,89.9851,89.9851,2960.0
2016-08-08 09:50:00,111.11,111.15,111.01,111.13,3957.0,90.0337,90.0662,89.9527,90.05,3957.0
2016-08-08 09:55:00,111.18,111.34,111.06,111.06,1163.0,90.0905,90.2201,89.9932,89.9932,1163.0
2016-08-08 10:00:00,111.11,111.3,110.95,110.98,5718.0,90.0337,90.1877,89.9041,89.9284,5718.0
2016-08-08 10:05:00,110.95,111.03,110.61,110.78,12386.0,89.9041,89.9689,89.6286,89.7663,12386.0
2016-08-08 10:10:00,110.85,110.94,110.78,110.83,4589.0,89.8231,89.896,89.7663,89.8069,4589.0
2016-08-08 10:15:00,110.82,110.96,110.78,110.95,4676.0,89.7988,89.9122,89.7663,89.9041,4676.0
2016-08-08 10:20:00,110.94,111.17,110.94,111.15,5890.0,89.896,90.0824,89.896,90.0662,5890.0
2016-08-08 10:25:00,111.21,111.34,111.0,111.12,5410.0,90.1148,90.2201,89.9446,90.0419,5410.0
2016-08-08 10:30:00,111.06,111.06,110.73,110.91,4482.0,89.9932,89.9932,89.7258,89.8717,4482.0
2016-08-08 10:35:00,110.91,111.0,110.91,111.0,800.0,89.8717,89.9446,89.8717,89.9446,800.0
2016-08-08 10:40:00,110.96,111.07,110.92,110.95,3078.0,89.9122,90.0013,89.8798,89.9041,3078.0
2016-08-08 10:45:00,110.96,110.96,110.89,110.95,800.0,89.9122,89.9122,89.8555,89.9041,800.0
2016-08-08 10:50:00,110.89,111.06,110.88,111.01,1900.0,89.8555,89.9932,89.8474,89.9527,1900.0
2016-08-08 10:55:00,110.92,110.99,110.77,110.77,4127.0,89.8798,89.9365,89.7582,89.7582,4127.0
2016-08-08 11:00:00,110.8,110.8,110.64,110.64,4348.0,89.7826,89.7826,89.6529,89.6529,4348.0
2016-08-08 11:05:00,110.58,110.62,110.49,110.6,10439.0,89.6043,89.6367,89.5314,89.6205,10439.0
2016-08-08 11:10:00,110.58,110.63,110.43,110.53,7693.0,89.6043,89.6448,89.4827,89.5638,7693.0
2016-08-08 11:15:00,110.48,110.48,110.34,110.35,5254.0,89.5233,89.5233,89.4098,89.4179,5254.0
2016-08-08 11:20:00,110.35,110.38,110.3,110.35,3600.0,89.4179,89.4422,89.3774,89.4179,3600.0
2016-08-08 11:25:00,110.37,110.54,110.33,110.53,4202.0,89.4341,89.5719,89.4017,89.5638,4202.0
2016-08-08 11:30:00,110.49,110.51,110.44,110.51,800.0,89.5314,89.5476,89.4908,89.5476,800.0
2016-08-08 11:35:00,110.47,110.47,110.41,110.44,1118.0,89.5151,89.5151,89.4665,89.4908,1118.0
2016-08-08 11:40:00,110.54,110.55,110.42,110.45,5320.0,89.5719,89.58,89.4746,89.4989,5320.0
2016-08-08 11:45:00,110.42,110.49,110.41,110.48,2500.0,89.4746,89.5314,89.4665,89.5233,2500.0
2016-08-08 11:50:00,110.52,110.58,110.42,110.42,2100.0,89.5557,89.6043,89.4746,89.4746,2100.0
2016-08-08 11:55:00,110.41,110.45,110.38,110.38,2997.0,89.4665,89.4989,89.4422,89.4422,2997.0
2016-08-08 12:00:00,110.36,110.41,110.36,110.4,700.0,89.426,89.4665,89.426,89.4584,700.0
2016-08-08 12:05:00,110.41,110.56,110.41,110.45,3635.0,89.4665,89.5881,89.4665,89.4989,3635.0
2016-08-08 12:10:00,110.44,110.56,110.44,110.45,3150.0,89.4908,89.5881,89.4908,89.4989,3150.0
2016-08-08 12:15:00,110.46,110.6,110.46,110.6,2754.0,89.507,89.6205,89.507,89.6205,2754.0
2016-08-08 12:20:00,110.57,110.6,110.55,110.55,1800.0,89.5962,89.6205,89.58,89.58,1800.0
2016-08-08 12:25:00,110.54,110.63,110.5,110.51,2712.0,89.5719,89.6448,89.5395,89.5476,2712.0
2016-08-08 12:30:00,110.55,110.59,110.45,110.5,4320.0,89.58,89.6124,89.4989,89.5395,4320.0
2016-08-08 12:35:00,110.5,110.55,110.4,110.44,4890.0,89.5395,89.58,89.4584,89.4908,4890.0
2016-08-08 12:40:00,110.39,110.39,110.32,110.32,3100.0,89.4503,89.4503,89.3936,89.3936,3100.0
2016-08-08 12:45:00,110.37,110.48,110.34,110.4,2615.0,89.4341,89.5233,89.4098,89.4584,2615.0
2016-08-08 12:50:00,110.38,110.4,110.37,110.37,1600.0,89.4422,89.4584,89.4341,89.4341,1600.0
2016-08-08 12:55:00,110.38,110.43,110.38,110.4,1100.0,89.4422,89.4827,89.4422,89.4584,1100.0
2016-08-08 13:00:00,110.39,110.39,110.0,110.01,22575.0,89.4503,89.4503,89.1343,89.1424,22575.0
2016-08-08 13:05:00,110.01,110.09,109.98,110.08,5508.0,89.1424,89.2072,89.1181,89.1991,5508.0
2016-08-08 13:10:00,110.14,110.23,110.13,110.21,1940.0,89.2477,89.3207,89.2396,89.3045,1940.0
2016-08-08 13:15:00,110.19,110.2,110.11,110.14,1106.0,89.2883,89.2964,89.2234,89.2477,1106.0
2016-08-08 13:20:00,110.11,110.15,110.06,110.15,2810.0,89.2234,89.2558,89.1829,89.2558,2810.0
2016-08-08 13:25:00,110.19,110.19,110.09,110.09,1100.0,89.2883,89.2883,89.2072,89.2072,1100.0
2016-08-08 13:30:00,110.07,110.15,110.07,110.15,3902.0,89.191,89.2558,89.191,89.2558,3902.0
2016-08-08 13:35:00,110.17,110.2,110.09,110.14,4060.0,89.2721,89.2964,89.2072,89.2477,4060.0
2016-08-08 13:40:00,110.14,110.21,110.12,110.14,4175.0,89.2477,89.3045,89.2315,89.2477,4175.0
2016-08-08 13:45:00,110.16,110.23,110.07,110.07,5500.0,89.264,89.3207,89.191,89.191,5500.0
2016-08-08 13:50:00,110.09,110.25,110.04,110.25,6021.0,89.2072,89.3369,89.1667,89.3369,6021.0
2016-08-08 13:55:00,110.26,110.33,110.24,110.33,1695.0,89.345,89.4017,89.3288,89.4017,1695.0
2016-08-08 14:00:00,110.32,110.32,110.2,110.25,6532.0,89.3936,89.3936,89.2964,89.3369,6532.0
2016-08-08 14:05:00,110.28,110.33,110.23,110.23,3241.0,89.3612,89.4017,89.3207,89.3207,3241.0
2016-08-08 14:10:00,110.23,110.26,110.21,110.23,6947.0,89.3207,89.345,89.3045,89.3207,6947.0
2016-08-08 14:15:00,110.26,110.32,110.2,110.2,6411.0,89.345,89.3936,89.2964,89.2964,6411.0
2016-08-08 14:20:00,110.2,110.29,110.18,110.22,4503.0,89.2964,89.3693,89.2802,89.3126,4503.0
2016-08-08 14:25:00,110.23,110.25,110.21,110.24,5143.0,89.3207,89.3369,89.3045,89.3288,5143.0
2016-08-08 14:30:00,110.23,110.29,110.21,110.28,4901.0,89.3207,89.3693,89.3045,89.3612,4901.0
2016-08-08 14:35:00,110.3,110.4,110.3,110.39,1100.0,89.3774,89.4584,89.3774,89.4503,1100.0
2016-08-08 14:40:00,110.39,110.39,110.25,110.26,8421.0,89.4503,89.4503,89.3369,89.345,8421.0
2016-08-08 14:45:00,110.25,110.27,110.24,110.27,2300.0,89.3369,89.3531,89.3288,89.3531,2300.0
2016-08-08 14:50:00,110.27,110.51,110.25,110.41,21789.0,89.3531,89.5476,89.3369,89.4665,21789.0
2016-08-08 14:55:00,110.44,110.51,110.41,110.47,1400.0,89.4908,89.5476,89.4665,89.5151,1400.0
2016-08-08 15:00:00,110.45,110.46,110.34,110.34,2100.0,89.4989,89.507,89.4098,89.4098,2100.0
2016-08-08 15:05:00,110.35,110.45,110.32,110.4,9489.0,89.4179,89.4989,89.3936,89.4584,9489.0
2016-08-08 15:10:00,110.39,110.39,110.3,110.39,3564.0,89.4503,89.4503,89.3774,89.4503,3564.0
2016-08-08 15:15:00,110.38,110.39,110.27,110.36,5581.0,89.4422,89.4503,89.3531,89.426,5581.0
2016-08-08 15:20:00,110.35,110.36,110.27,110.33,3695.0,89.4179,89.426,89.3531,89.4017,3695.0
2016-08-08 15:25:00,110.32,110.44,110.3,110.39,4685.0,89.3936,89.4908,89.3774,89.4503,4685.0
2016-08-08 15:30:00,110.38,110.42,110.33,110.39,4119.0,89.4422,89.4746,89.4017,89.4503,4119.0
2016-08-08 15:35:00,110.41,110.43,110.37,110.41,5918.0,89.4665,89.4827,89.4341,89.4665,5918.0
2016-08-08 15:40:00,110.41,110.47,110.37,110.43,7762.0,89.4665,89.5151,89.4341,89.4827,7762.0
2016-08-08 15:45:00,110.45,110.57,110.44,110.56,9545.0,89.4989,89.5962,89.4908,89.5881,9545.0
2016-08-08 15:50:00,110.57,110.62,110.54,110.61,10905.0,89.5962,89.6367,89.5719,89.6286,10905.0
2016-08-08 15:55:00,110.6,110.73,110.56,110.69,33013.0,89.6205,89.7258,89.5881,89.6934,33013.0
2016-08-09 09:30:00,110.42,111.07,110.42,110.79,14889.0,89.4746,90.0013,89.4746,89.7744,14889.0
2016-08-09 09:35:00,110.58,110.72,110.39,110.58,6248.0,89.6043,89.7177,89.4503,89.6043,6248.0
2016-08-09 09:40:00,110.6,110.6,110.26,110.26,5575.0,89.6205,89.6205,89.345,89.345,5575.0
2016-08-09 09:45:00,110.29,110.48,110.25,110.48,10969.0,89.3693,89.5233,89.3369,89.5233,10969.0
2016-08-09 09:50:00,110.41,110.67,110.36,110.67,2957.0,89.4665,89.6772,89.426,89.6772,2957.0
2016-08-09 09:55:00,110.58,110.58,110.44,110.55,2594.0,89.6043,89.6043,89.4908,89.58,2594.0
2016-08-09 10:00:00,110.56,110.7,110.55,110.7,2400.0,89.5881,89.7015,89.58,89.7015,2400.0
2016-08-09 10:05:00,110.69,110.75,110.56,110.59,2630.0,89.6934,89.742,89.5881,89.6124,2630.0
2016-08-09 10:10:00,110.54,110.64,110.53,110.57,2006.0,89.5719,89.6529,89.5638,89.5962,2006.0
2016-08-09 10:15:00,110.58,110.62,110.52,110.59,1600.0,89.6043,89.6367,89.5557,89.6124,1600.0
2016-08-09 10:20:00,110.59,110.72,110.55,110.55,3533.0,89.6124,89.7177,89.58,89.58,3533.0
2016-08-09 10:25:00,110.55,110.58,110.44,110.52,4825.0,89.58,89.6043,89.4908,89.5557,4825.0
2016-08-09 10:30:00,110.54,110.55,110.47,110.51,4446.0,89.5719,89.58,89.5151,89.5476,4446.0
2016-08-09 10:35:00,110.52,110.61,110.52,110.53,5228.0,89.5557,89.6286,89.5557,89.5638,5228.0
2016-08-09 10:40:00,110.5,110.61,110.48,110.6,5126.0,89.5395,89.6286,89.5233,89.6205,5126.0
2016-08-09 10:45:00,110.56,110.66,110.54,110.58,4498.0,89.5881,89.6691,89.5719,89.6043,4498.0
2016-08-09 10:50:00,110.63,110.64,110.59,110.59,1000.0,89.6448,89.6529,89.6124,89.6124,1000.0
2016-08-09 10:55:00,110.65,110.68,110.48,110.5,7729.0,89.661,89.6853,89.5233,89.5395,7729.0
2016-08-09 11:00:00,110.48,110.62,110.48,110.57,4495.0,89.5233,89.6367,89.5233,89.5962,4495.0
2016-08-09 11:05:00,110.55,110.55,110.48,110.52,3156.0,89.58,89.58,89.5233,89.5557,3156.0
2016-08-09 11:10:00,110.55,110.57,110.42,110.47,6397.0,89.58,89.5962,89.4746,89.5151,6397.0
2016-08-09 11:15:00,110.5,110.52,110.32,110.39,9329.0,89.5395,89.5557,89.3936,89.4503,9329.0
2016-08-09 11:20:00,110.35,110.36,110.25,110.29,8330.0,89.4179,89.426,89.3369,89.3693,8330.0
2016-08-09 11:25:00,110.29,110.34,110.28,110.3,5432.0,89.3693,89.4098,89.3612,89.3774,5432.0
2016-08-09 11:30:00,110.31,110.38,110.25,110.25,6567.0,89.3855,89.4422,89.3369,89.3369,6567.0
2016-08-09 11:35:00,110.28,110.35,110.28,110.34,3815.0,89.3612,89.4179,89.3612,89.4098,3815.0
2016-08-09 11:40:00,110.35,110.51,110.35,110.47,3600.0,89.4179,89.5476,89.4179,89.5151,3600.0
2016-08-09 11:45:00,110.45,110.5,110.42,110.44,4653.0,89.4989,89.5395,89.4746,89.4908,4653.0
2016-08-09 11:50:00,110.41,110.45,110.38,110.45,2500.0,89.4665,89.4989,89.4422,89.4989,2500.0
2016-08-09 11:55:00,110.46,110.47,110.43,110.44,1700.0,89.507,89.5151,89.4827,89.4908,1700.0
2016-08-09 12:00:00,110.46,110.46,110.39,110.46,2651.0,89.507,89.507,89.4503,89.507,2651.0
2016-08-09 12:05:00,110.44,110.49,110.44,110.49,1950.0,89.4908,89.5314,89.4908,89.5314,1950.0
2016-08-09 12:10:00,110.45,110.49,110.41,110.46,3074.0,89.4989,89.5314,89.4665,89.507,3074.0
2016-08-09 12:15:00,110.45,110.47,110.43,110.43,2104.0,89.4989,89.5151,89.4827,89.4827,2104.0
2016-08-09 12:20:00,110.46,110.46,110.26,110.28,4673.0,89.507,89.507,89.345,89.3612,4673.0
2016-08-09 12:25:00,110.29,110.32,110.29,110.32,500.0,89.3693,89.3936,89.3693,89.3936,500.0
2016-08-09 12:30:00,110.32,110.36,110.29,110.35,3150.0,89.3936,89.426,89.3693,89.4179,3150.0
2016-08-09 12:35:00,110.4,110.47,110.4,110.43,1000.0,89.4584,89.5151,89.4584,89.4827,1000.0
2016-08-09 12:40:00,110.44,110.45,110.36,110.42,4000.0,89.4908,89.4989,89.426,89.4746,4000.0
2016-08-09 12:45:00,110.42,110.43,110.39,110.43,606.0,89.4746,89.4827,89.4503,89.4827,606.0
2016-08-09 12:50:00,110.35,110.44,110.33,110.44,2900.0,89.4179,89.4908,89.4017,89.4908,2900.0
2016-08-09 12:55:00,110.45,110.48,110.4,110.45,4303.0,89.4989,89.5233,89.4584,89.4989,4303.0
2016-08-09 13:00:00,110.43,110.52,110.43,110.49,1600.0,89.4827,89.5557,89.4827,89.5314,1600.0
2016-08-09 13:05:00,110.5,110.5,110.38,110.38,1038.0,89.5395,89.5395,89.4422,89.4422,1038.0
2016-08-09 13:10:00,110.42,110.48,110.36,110.37,2711.0,89.4746,89.5233,89.426,89.4341,2711.0
2016-08-09 13:15:00,110.38,110.46,110.38,110.46,1501.0,89.4422,89.507,89.4422,89.507,1501.0
2016-08-09 13:20:00,110.48,110.51,110.43,110.51,3825.0,89.5233,89.5476,89.4827,89.5476,3825.0
2016-08-09 13:25:00,110.47,110.6,110.47,110.6,700.0,89.5151,89.6205,89.5151,89.6205,700.0
2016-08-09 13:30:00,110.58,110.63,110.5,110.62,3444.0,89.6043,89.6448,89.5395,89.6367,3444.0
2016-08-09 13:35:00,110.54,110.55,110.52,110.55,400.0,89.5719,89.58,89.5557,89.58,400.0
2016-08-09 13:40:00,110.5,110.52,110.48,110.51,2100.0,89.5395,89.5557,89.5233,89.5476,2100.0
2016-08-09 13:45:00,110.47,110.51,110.45,110.51,2262.0,89.5151,89.5476,89.4989,89.5476,2262.0
2016-08-09 13:50:00,110.49,110.64,110.48,110.58,5702.0,89.5314,89.6529,89.5233,89.6043,5702.0
2016-08-09 13:55:00,110.58,110.63,110.56,110.62,3401.0,89.6043,89.6448,89.5881,89.6367,3401.0
2016-08-09 14:00:00,110.64,110.7,110.63,110.67,3050.0,89.6529,89.7015,89.6448,89.6772,3050.0
2016-08-09 14:05:00,110.65,110.66,110.5,110.57,17809.0,89.661,89.6691,89.5395,89.5962,17809.0
2016-08-09 14:10:00,110.59,110.84,110.59,110.8,9060.0,89.6124,89.815,89.6124,89.7826,9060.0
2016-08-09 14:15:00,110.79,110.83,110.74,110.82,2582.0,89.7744,89.8069,89.7339,89.7988,2582.0
2016-08-09 14:20:00,110.81,110.82,110.72,110.72,4200.0,89.7907,89.7988,89.7177,89.7177,4200.0
2016-08-09 14:25:00,110.73,110.76,110.73,110.74,3313.0,89.7258,89.7501,89.7258,89.7339,3313.0
2016-08-09 14:30:00,110.73,110.73,110.51,110.51,3594.0,89.7258,89.7258,89.5476,89.5476,3594.0
2016-08-09 14:35:00,110.51,110.53,110.46,110.47,4248.0,89.5476,89.5638,89.507,89.5151,4248.0
2016-08-09 14:40:00,110.47,110.55,110.46,110.55,7313.0,89.5151,89.58,89.507,89.58,7313.0
2016-08-09 14:45:00,110.56,110.58,110.42,110.42,6866.0,89.5881,89.6043,89.4746,89.4746,6866.0
2016-08-09 14:50:00,110.44,110.56,110.44,110.47,1881.0,89.4908,89.5881,89.4908,89.5151,1881.0
2016-08-09 14:55:00,110.49,110.51,110.48,110.5,2710.0,89.5314,89.5476,89.5233,89.5395,2710.0
2016-08-09 15:00:00,110.5,110.53,110.49,110.51,1525.0,89.5395,89.5638,89.5314,89.5476,1525.0
2016-08-09 15:05:00,110.51,110.51,110.48,110.5,3637.0,89.5476,89.5476,89.5233,89.5395,3637.0
2016-08-09 15:10:00,110.51,110.54,110.47,110.48,2792.0,89.5476,89.5719,89.5151,89.5233,2792.0
2016-08-09 15:15:00,110.49,110.52,110.46,110.52,4427.0,89.5314,89.5557,89.507,89.5557,4427.0
2016-08-09 15:20:00,110.51,110.62,110.5,110.54,5057.0,89.5476,89.6367,89.5395,89.5719,5057.0
2016-08-09 15:25:00,110.53,110.63,110.53,110.61,3911.0,89.5638,89.6448,89.5638,89.6286,3911.0
2016-08-09 15:30:00,110.56,110.69,110.54,110.69,4026.0,89.5881,89.6934,89.5719,89.6934,4026.0
2016-08-09 15:35:00,110.66,110.66,110.59,110.59,5952.0,89.6691,89.6691,89.6124,89.6124,5952.0
2016-08-09 15:40:00,110.58,110.69,110.52,110.65,9273.0,89.6043,89.6934,89.5557,89.661,9273.0
2016-08-09 15:45:00,110.62,110.62,110.47,110.47,11133.0,89.6367,89.6367,89.5151,89.5151,11133.0
2016-08-09 15:50:00,110.48,110.57,110.48,110.48,9578.0,89.5233,89.5962,89.5233,89.5233,9578.0
2016-08-09 15:55:00,110.48,110.65,110.36,110.46,93633.0,89.5233,89.661,89.426,89.507,93633.0
2016-08-10 09:30:00,110.44,110.83,110.44,110.82,6464.0,89.4908,89.8069,89.4908,89.7988,6464.0
2016-08-10 09:35:00,110.99,110.99,110.78,110.89,1336.0,89.9365,89.9365,89.7663,89.8555,1336.0
2016-08-10 09:40:00,110.95,110.97,110.79,110.93,4140.0,89.9041,89.9203,89.7744,89.8879,4140.0
2016-08-10 09:45:00,110.88,110.98,110.82,110.96,18890.0,89.8474,89.9284,89.7988,89.9122,18890.0
2016-08-10 09:50:00,110.86,111.1,110.85,110.93,29803.0,89.8312,90.0256,89.8231,89.8879,29803.0
2016-08-10 09:55:00,110.99,111.31,110.95,111.27,2741.0,89.9365,90.1958,89.9041,90.1634,2741.0
2016-08-10 10:00:00,111.32,111.43,111.3,111.31,6007.0,90.2039,90.293,90.1877,90.1958,6007.0
2016-08-10 10:05:00,111.41,112.01,111.3,111.92,45369.0,90.2768,90.763,90.1877,90.6901,45369.0
2016-08-10 10:10:00,111.92,111.93,111.8,111.92,2600.0,90.6901,90.6982,90.5929,90.6901,2600.0
2016-08-10 10:15:00,111.81,112.0,111.81,111.98,4318.0,90.601,90.7549,90.601,90.7387,4318.0
2016-08-10 10:20:00,112.0,112.09,111.98,112.09,5076.0,90.7549,90.8279,90.7387,90.8279,5076.0
2016-08-10 10:25:00,112.1,112.1,111.91,111.93,7451.0,90.836,90.836,90.682,90.6982,7451.0
2016-08-10 10:30:00,111.92,111.94,111.88,111.88,3000.0,90.6901,90.7063,90.6577,90.6577,3000.0
2016-08-10 10:35:00,111.88,111.89,111.76,111.83,2680.0,90.6577,90.6658,90.5605,90.6172,2680.0
2016-08-10 10:40:00,111.8,111.8,111.63,111.65,1717.0,90.5929,90.5929,90.4551,90.4713,1717.0
2016-08-10 10:45:00,111.64,111.65,111.58,111.64,3510.0,90.4632,90.4713,90.4146,90.4632,3510.0
2016-08-10 10:50:00,111.63,111.64,111.51,111.51,2868.0,90.4551,90.4632,90.3579,90.3579,2868.0
2016-08-10 10:55:00,111.56,111.56,111.5,111.54,3941.0,90.3984,90.3984,90.3498,90.3822,3941.0
2016-08-10 11:00:00,111.54,111.57,111.51,111.53,1380.0,90.3822,90.4065,90.3579,90.3741,1380.0
2016-08-10 11:05:00,111.57,111.59,111.53,111.54,3600.0,90.4065,90.4227,90.3741,90.3822,3600.0
2016-08-10 11:10:00,111.52,111.52,111.4,111.5,6453.0,90.366,90.366,90.2687,90.3498,6453.0
2016-08-10 11:15:00,111.5,111.54,111.42,111.54,3264.0,90.3498,90.3822,90.2849,90.3822,3264.0
2016-08-10 11:20:00,111.58,111.62,111.49,111.62,2546.0,90.4146,90.447,90.3417,90.447,2546.0
2016-08-10 11:25:00,111.58,111.63,111.54,111.6,1420.0,90.4146,90.4551,90.3822,90.4308,1420.0
2016-08-10 11:30:00,111.62,111.78,111.61,111.76,7760.0,90.447,90.5767,90.4389,90.5605,7760.0
2016-08-10 11:35:00,111.8,111.86,111.76,111.79,1400.0,90.5929,90.6415,90.5605,90.5848,1400.0
2016-08-10 11:40:00,111.8,111.93,111.79,111.84,22203.0,90.5929,90.6982,90.5848,90.6253,22203.0
2016-08-10 11:45:00,111.85,111.9,111.8,111.9,1100.0,90.6334,90.6739,90.5929,90.6739,1100.0
2016-08-10 11:50:00,111.84,111.93,111.81,111.86,10702.0,90.6253,90.6982,90.601,90.6415,10702.0
2016-08-10 11:55:00,111.81,111.84,111.77,111.77,2648.0,90.601,90.6253,90.5686,90.5686,2648.0
2016-08-10 12:00:00,111.76,111.89,111.76,111.84,1761.0,90.5605,90.6658,90.5605,90.6253,1761.0
2016-08-10 12:05:00,111.85,111.93,111.85,111.86,950.0,90.6334,90.6982,90.6334,90.6415,950.0
2016-08-10 12:10:00,111.87,111.87,111.76,111.76,2882.0,90.6496,90.6496,90.5605,90.5605,2882.0
2016-08-10 12:15:00,111.74,111.74,111.69,111.7,2000.0,90.5442,90.5442,90.5037,90.5118,2000.0
2016-08-10 12:20:00,111.72,111.72,111.59,111.59,2532.0,90.528,90.528,90.4227,90.4227,2532.0
2016-08-10 12:25:00,111.56,111.56,111.48,111.53,11191.0,90.3984,90.3984,90.3336,90.3741,11191.0
2016-08-10 12:30:00,111.54,111.56,111.51,111.54,1200.0,90.3822,90.3984,90.3579,90.3822,1200.0
2016-08-10 12:35:00,111.58,111.61,111.55,111.61,2800.0,90.4146,90.4389,90.3903,90.4389,2800.0
2016-08-10 12:40:00,111.6,111.6,111.51,111.52,1600.0,90.4308,90.4308,90.3579,90.366,1600.0
2016-08-10 12:45:00,111.53,111.56,111.51,111.55,2515.0,90.3741,90.3984,90.3579,90.3903,2515.0
2016-08-10 12:50:00,111.55,111.63,111.55,111.63,5025.0,90.3903,90.4551,90.3903,90.4551,5025.0
2016-08-10 12:55:00,111.62,111.63,111.58,111.63,4199.0,90.447,90.4551,90.4146,90.4551,4199.0
2016-08-10 13:00:00,111.62,111.64,111.61,111.61,2628.0,90.447,90.4632,90.4389,90.4389,2628.0
2016-08-10 13:05:00,111.59,111.63,111.57,111.57,1203.0,90.4227,90.4551,90.4065,90.4065,1203.0
2016-08-10 13:10:00,111.58,111.59,111.55,111.55,930.0,90.4146,90.4227,90.3903,90.3903,930.0
2016-08-10 13:15:00,111.53,111.53,111.5,111.5,990.0,90.3741,90.3741,90.3498,90.3498,990.0
2016-08-10 13:20:00,111.51,111.54,111.51,111.51,1405.0,90.3579,90.3822,90.3579,90.3579,1405.0
2016-08-10 13:25:00,111.51,111.54,111.5,111.5,600.0,90.3579,90.3822,90.3498,90.3498,600.0
2016-08-10 13:30:00,111.52,111.53,111.51,111.51,1810.0,90.366,90.3741,90.3579,90.3579,1810.0
2016-08-10 13:35:00,111.52,111.56,111.52,111.53,2039.0,90.366,90.3984,90.366,90.3741,2039.0
2016-08-10 13:40:00,111.52,111.53,111.49,111.5,2807.0,90.366,90.3741,90.3417,90.3498,2807.0
2016-08-10 13:45:00,111.52,111.52,111.49,111.49,1201.0,90.366,90.366,90.3417,90.3417,1201.0
2016-08-10 13:50:00,111.48,111.54,111.48,111.54,2413.0,90.3336,90.3822,90.3336,90.3822,2413.0
2016-08-10 13:55:00,111.55,111.56,111.5,111.51,1500.0,90.3903,90.3984,90.3498,90.3579,1500.0
2016-08-10 14:00:00,111.51,111.53,111.49,111.52,4199.0,90.3579,90.3741,90.3417,90.366,4199.0
2016-08-10 14:05:00,111.53,111.55,111.5,111.52,2764.0,90.3741,90.3903,90.3498,90.366,2764.0
2016-08-10 14:10:00,111.54,111.59,111.52,111.53,2617.0,90.3822,90.4227,90.366,90.3741,2617.0
2016-08-10 14:15:00,111.5,111.55,111.47,111.49,2700.0,90.3498,90.3903,90.3255,90.3417,2700.0
2016-08-10 14:20:00,111.48,111.5,111.45,111.45,1866.0,90.3336,90.3498,90.3093,90.3093,1866.0
2016-08-10 14:25:00,111.47,111.51,111.45,111.5,5765.0,90.3255,90.3579,90.3093,90.3498,5765.0
2016-08-10 14:30:00,111.5,111.52,111.46,111.52,4658.0,90.3498,90.366,90.3174,90.366,4658.0
2016-08-10 14:35:00,111.52,111.57,111.51,111.57,3139.0,90.366,90.4065,90.3579,90.4065,3139.0
2016-08-10 14:40:00,111.54,111.61,111.54,111.59,2489.0,90.3822,90.4389,90.3822,90.4227,2489.0
2016-08-10 14:45:00,111.56,111.62,111.54,111.62,2475.0,90.3984,90.447,90.3822,90.447,2475.0
2016-08-10 14:50:00,111.6,111.66,111.59,111.64,2985.0,90.4308,90.4794,90.4227,90.4632,2985.0
2016-08-10 14:55:00,111.65,111.71,111.64,111.65,3825.0,90.4713,90.5199,90.4632,90.4713,3825.0
2016-08-10 15:00:00,111.63,111.64,111.57,111.6,4742.0,90.4551,90.4632,90.4065,90.4308,4742.0
2016-08-10 15:05:00,111.61,111.62,111.58,111.62,1374.0,90.4389,90.447,90.4146,90.447,1374.0
2016-08-10 15:10:00,111.59,111.61,111.57,111.59,1915.0,90.4227,90.4389,90.4065,90.4227,1915.0
2016-08-10 15:15:00,111.59,111.59,111.48,111.51,3807.0,90.4227,90.4227,90.3336,90.3579,3807.0
2016-08-10 15:20:00,111.53,111.58,111.52,111.53,2911.0,90.3741,90.4146,90.366,90.3741,2911.0
2016-08-10 15:25:00,111.53,111.53,111.5,111.5,3980.0,90.3741,90.3741,90.3498,90.3498,3980.0
2016-08-10 15:30:00,111.49,111.61,111.49,111.6,4985.0,90.3417,90.4389,90.3417,90.4308,4985.0
2016-08-10 15:35:00,111.61,111.61,111.57,111.59,9027.0,90.4389,90.4389,90.4065,90.4227,9027.0
2016-08-10 15:40:00,111.59,111.65,111.56,111.58,14183.0,90.4227,90.4713,90.3984,90.4146,14183.0
2016-08-10 15:45:00,111.58,111.69,111.58,111.64,11536.0,90.4146,90.5037,90.4146,90.4632,11536.0
2016-08-10 15:50:00,111.63,111.69,111.59,111.68,9924.0,90.4551,90.5037,90.4227,90.4956,9924.0
2016-08-10 15:55:00,111.69,111.77,111.67,111.71,32477.0,90.5037,90.5686,90.4875,90.5199,32477.0
2016-08-11 09:30:00,112.0,112.0,111.24,111.4,8785.0,90.7549,90.7549,90.1391,90.2687,8785.0
2016-08-11 09:35:00,111.75,112.0,111.36,111.43,21831.0,90.5523,90.7549,90.2363,90.293,21831.0
2016-08-11 09:40:00,111.5,111.5,111.07,111.08,9328.0,90.3498,90.3498,90.0013,90.0094,9328.0
2016-08-11 09:45:00,111.13,111.42,111.09,111.41,10290.0,90.05,90.2849,90.0175,90.2768,10290.0
2016-08-11 09:50:00,111.28,111.55,111.25,111.55,23363.0,90.1715,90.3903,90.1472,90.3903,23363.0
2016-08-11 09:55:00,111.53,111.67,111.49,111.54,13579.0,90.3741,90.4875,90.3417,90.3822,13579.0
2016-08-11 10:00:00,111.52,111.52,111.36,111.39,1500.0,90.366,90.366,90.2363,90.2606,1500.0
2016-08-11 10:05:00,111.34,111.52,111.34,111.46,5070.0,90.2201,90.366,90.2201,90.3174,5070.0
2016-08-11 10:10:00,111.43,111.43,111.28,111.4,3901.0,90.293,90.293,90.1715,90.2687,3901.0
2016-08-11 10:15:00,111.42,111.57,111.4,111.46,4814.0,90.2849,90.4065,90.2687,90.3174,4814.0
2016-08-11 10:20:00,111.46,111.57,111.41,111.54,10800.0,90.3174,90.4065,90.2768,90.3822,10800.0
2016-08-11 10:25:00,111.52,111.55,111.47,111.47,3353.0,90.366,90.3903,90.3255,90.3255,3353.0
2016-08-11 10:30:00,111.5,111.61,111.49,111.61,28939.0,90.3498,90.4389,90.3417,90.4389,28939.0
2016-08-11 10:35:00,111.62,111.84,111.59,111.79,36870.0,90.447,90.6253,90.4227,90.5848,36870.0
2016-08-11 10:40:00,111.78,111.89,111.77,111.84,11684.0,90.5767,90.6658,90.5686,90.6253,11684.0
2016-08-11 10:45:00,111.87,112.23,111.86,112.21,20873.0,90.6496,90.9413,90.6415,90.9251,20873.0
2016-08-11 10:50:00,112.22,112.22,112.15,112.18,2800.0,90.9332,90.9332,90.8765,90.9008,2800.0
2016-08-11 10:55:00,112.17,112.2,112.11,112.13,2200.0,90.8927,90.917,90.8441,90.8603,2200.0
2016-08-11 11:00:00,112.12,112.2,112.05,112.15,53903.0,90.8522,90.917,90.7954,90.8765,53903.0
2016-08-11 11:05:00,112.16,112.3,112.11,112.23,28899.0,90.8846,90.998,90.8441,90.9413,28899.0
2016-08-11 11:10:00,112.27,112.52,112.23,112.38,20536.0,90.9737,91.1763,90.9413,91.0628,20536.0
2016-08-11 11:15:00,112.41,112.56,112.34,112.52,49942.0,91.0872,91.2087,91.0304,91.1763,49942.0
2016-08-11 11:20:00,112.52,112.56,112.12,112.24,15439.0,91.1763,91.2087,90.8522,90.9494,15439.0
2016-08-11 11:25:00,112.19,112.29,112.18,112.29,6805.0,90.9089,90.9899,90.9008,90.9899,6805.0
2016-08-11 11:30:00,112.29,112.35,112.27,112.35,5202.0,90.9899,91.0385,90.9737,91.0385,5202.0
2016-08-11 11:35:00,112.36,112.4,112.31,112.31,9625.0,91.0466,91.0791,91.0061,91.0061,9625.0
2016-08-11 11:40:00,112.34,112.42,112.31,112.42,2832.0,91.0304,91.0953,91.0061,91.0953,2832.0
2016-08-11 11:45:00,112.42,112.42,112.34,112.36,3512.0,91.0953,91.0953,91.0304,91.0466,3512.0
2016-08-11 11:50:00,112.37,112.38,112.31,112.33,6000.0,91.0547,91.0628,91.0061,91.0223,6000.0
2016-08-11 11:55:00,112.34,112.42,112.34,112.36,4301.0,91.0304,91.0953,91.0304,91.0466,4301.0
2016-08-11 12:00:00,112.37,112.37,112.21,112.24,4800.0,91.0547,91.0547,90.9251,90.9494,4800.0
2016-08-11 12:05:00,112.21,112.21,111.95,111.99,7102.0,90.9251,90.9251,90.7144,90.7468,7102.0
2016-08-11 12:10:00,111.99,112.11,111.99,112.11,3890.0,90.7468,90.8441,90.7468,90.8441,3890.0
2016-08-11 12:15:00,112.13,112.19,112.13,112.17,8300.0,90.8603,90.9089,90.8603,90.8927,8300.0
2016-08-11 12:20:00,112.17,112.4,112.17,112.4,11086.0,90.8927,91.0791,90.8927,91.0791,11086.0
2016-08-11 12:25:00,112.41,112.47,112.4,112.42,8005.0,91.0872,91.1358,91.0791,91.0953,8005.0
2016-08-11 12:30:00,112.44,112.54,112.44,112.54,4141.0,91.1115,91.1925,91.1115,91.1925,4141.0
2016-08-11 12:35:00,112.49,112.51,112.4,112.4,5247.0,91.152,91.1682,91.0791,91.0791,5247.0
2016-08-11 12:40:00,112.37,112.42,112.34,112.37,6345.0,91.0547,91.0953,91.0304,91.0547,6345.0
2016-08-11 12:45:00,112.37,112.37,112.27,112.34,12169.0,91.0547,91.0547,90.9737,91.0304,12169.0
2016-08-11 12:50:00,112.34,112.38,112.24,112.35,12549.0,91.0304,91.0628,90.9494,91.0385,12549.0
2016-08-11 12:55:00,112.35,112.46,112.24,112.44,11521.0,91.0385,91.1277,90.9494,91.1115,11521.0
2016-08-11 13:00:00,112.43,112.57,112.42,112.57,18714.0,91.1034,91.2168,91.0953,91.2168,18714.0
2016-08-11 13:05:00,112.57,112.57,112.47,112.49,15770.0,91.2168,91.2168,91.1358,91.152,15770.0
2016-08-11 13:10:00,112.51,112.55,112.47,112.47,5783.0,91.1682,91.2006,91.1358,91.1358,5783.0
2016-08-11 13:15:00,112.47,112.56,112.47,112.56,6857.0,91.1358,91.2087,91.1358,91.2087,6857.0
2016-08-11 13:20:00,112.54,112.62,112.5,112.6,11154.0,91.1925,91.2573,91.1601,91.2411,11154.0
2016-08-11 13:25:00,112.6,112.75,112.58,112.59,18885.0,91.2411,91.3627,91.2249,91.233,18885.0
2016-08-11 13:30:00,112.63,112.66,112.52,112.52,16031.0,91.2654,91.2897,91.1763,91.1763,16031.0
2016-08-11 13:35:00,112.55,112.63,112.51,112.63,23515.0,91.2006,91.2654,91.1682,91.2654,23515.0
2016-08-11 13:40:00,112.63,112.7,112.13,112.22,42493.0,91.2654,91.3221,90.8603,90.9332,42493.0
2016-08-11 13:45:00,112.13,112.17,112.09,112.15,3961.0,90.8603,90.8927,90.8279,90.8765,3961.0
2016-08-11 13:50:00,112.11,112.13,112.02,112.1,6248.0,90.8441,90.8603,90.7711,90.836,6248.0
2016-08-11 13:55:00,112.11,112.12,112.06,112.06,1500.0,90.8441,90.8522,90.8035,90.8035,1500.0
2016-08-11 14:00:00,112.07,112.14,112.06,112.13,4753.0,90.8116,90.8684,90.8035,90.8603,4753.0
2016-08-11 14:05:00,112.14,112.19,112.14,112.19,2807.0,90.8684,90.9089,90.8684,90.9089,2807.0
2016-08-11 14:10:00,112.17,112.28,112.17,112.25,4100.0,90.8927,90.9818,90.8927,90.9575,4100.0
2016-08-11 14:15:00,112.26,112.33,112.16,112.16,12960.0,90.9656,91.0223,90.8846,90.8846,12960.0
2016-08-11 14:20:00,112.18,112.19,112.17,112.17,3022.0,90.9008,90.9089,90.8927,90.8927,3022.0
2016-08-11 14:25:00,112.19,112.32,112.09,112.09,12575.0,90.9089,91.0142,90.8279,90.8279,12575.0
2016-08-11 14:30:00,112.06,112.4,112.05,112.4,32944.0,90.8035,91.0791,90.7954,91.0791,32944.0
2016-08-11 14:35:00,112.44,112.63,112.35,112.37,31543.0,91.1115,91.2654,91.0385,91.0547,31543.0
2016-08-11 14:40:00,112.36,112.37,112.2,112.25,5734.0,91.0466,91.0547,90.917,90.9575,5734.0
2016-08-11 14:45:00,112.24,112.24,112.17,112.17,3600.0,90.9494,90.9494,90.8927,90.8927,3600.0
2016-08-11 14:50:00,112.16,112.21,112.11,112.2,4000.0,90.8846,90.9251,90.8441,90.917,4000.0
2016-08-11 14:55:00,112.15,112.15,112.03,112.09,5617.0,90.8765,90.8765,90.7792,90.8279,5617.0
2016-08-11 15:00:00,112.1,112.12,112.02,112.05,8449.0,90.836,90.8522,90.7711,90.7954,8449.0
2016-08-11 15:05:00,112.06,112.15,111.97,112.06,22798.0,90.8035,90.8765,90.7306,90.8035,22798.0
2016-08-11 15:10:00,112.09,112.38,112.08,112.08,26198.0,90.8279,91.0628,90.8198,90.8198,26198.0
2016-08-11 15:15:00,112.11,112.22,112.06,112.15,7798.0,90.8441,90.9332,90.8035,90.8765,7798.0
2016-08-11 15:20:00,112.14,112.14,112.06,112.06,5402.0,90.8684,90.8684,90.8035,90.8035,5402.0
2016-08-11 15:25:00,112.06,112.07,112.01,112.06,5402.0,90.8035,90.8116,90.763,90.8035,5402.0
2016-08-11 15:30:00,112.06,112.35,112.03,112.17,18657.0,90.8035,91.0385,90.7792,90.8927,18657.0
2016-08-11 15:35:00,112.16,112.2,112.12,112.2,8633.0,90.8846,90.917,90.8522,90.917,8633.0
2016-08-11 15:40:00,112.21,112.26,112.19,112.25,10783.0,90.9251,90.9656,90.9089,90.9575,10783.0
2016-08-11 15:45:00,112.29,112.33,112.25,112.32,12830.0,90.9899,91.0223,90.9575,91.0142,12830.0
2016-08-11 15:50:00,112.31,112.32,112.24,112.27,14823.0,91.0061,91.0142,90.9494,90.9737,14823.0
2016-08-11 15:55:00,112.28,112.28,111.94,112.03,69379.0,90.9818,90.9818,90.7063,90.7792,69379.0
2016-08-12 09:30:00,111.81,111.96,111.61,111.64,8486.0,90.601,90.7225,90.4389,90.4632,8486.0
2016-08-12 09:35:00,111.95,112.07,111.66,111.96,6453.0,90.7144,90.8116,90.4794,90.7225,6453.0
2016-08-12 09:40:00,112.05,112.08,112.01,112.01,740.0,90.7954,90.8198,90.763,90.763,740.0
2016-08-12 09:45:00,112.07,112.26,112.06,112.26,1506.0,90.8116,90.9656,90.8035,90.9656,1506.0
2016-08-12 09:50:00,112.2,112.26,112.11,112.13,4171.0,90.917,90.9656,90.8441,90.8603,4171.0
2016-08-12 09:55:00,112.08,112.29,111.73,111.8,21936.0,90.8198,90.9899,90.5361,90.5929,21936.0
2016-08-12 10:00:00,111.81,111.87,111.53,111.57,5637.0,90.601,90.6496,90.3741,90.4065,5637.0
2016-08-12 10:05:00,111.62,111.86,111.62,111.86,6443.0,90.447,90.6415,90.447,90.6415,6443.0
2016-08-12 10:10:00,111.9,112.0,111.79,111.96,4576.0,90.6739,90.7549,90.5848,90.7225,4576.0
2016-08-12 10:15:00,112.0,112.0,111.9,111.92,6137.0,90.7549,90.7549,90.6739,90.6901,6137.0
2016-08-12 10:20:00,111.96,112.01,111.91,111.97,8618.0,90.7225,90.763,90.682,90.7306,8618.0
2016-08-12 10:25:00,111.98,112.08,111.98,112.08,2500.0,90.7387,90.8198,90.7387,90.8198,2500.0
2016-08-12 10:30:00,112.08,112.12,112.04,112.08,10837.0,90.8198,90.8522,90.7873,90.8198,10837.0
2016-08-12 10:35:00,112.09,112.14,112.04,112.14,4028.0,90.8279,90.8684,90.7873,90.8684,4028.0
2016-08-12 10:40:00,112.14,112.38,112.14,112.38,4545.0,90.8684,91.0628,90.8684,91.0628,4545.0
2016-08-12 10:45:00,112.33,112.33,112.19,112.22,6584.0,91.0223,91.0223,90.9089,90.9332,6584.0
2016-08-12 10:50:00,112.25,112.49,112.23,112.49,3837.0,90.9575,91.152,90.9413,91.152,3837.0
2016-08-12 10:55:00,112.5,112.51,112.24,112.28,4464.0,91.1601,91.1682,90.9494,90.9818,4464.0
2016-08-12 11:00:00,112.29,112.36,112.25,112.36,3417.0,90.9899,91.0466,90.9575,91.0466,3417.0
2016-08-12 11:05:00,112.33,112.41,112.29,112.3,3767.0,91.0223,91.0872,90.9899,90.998,3767.0
2016-08-12 11:10:00,112.31,112.4,112.31,112.38,3200.0,91.0061,91.0791,91.0061,91.0628,3200.0
2016-08-12 11:15:00,112.32,112.5,112.32,112.38,7399.0,91.0142,91.1601,91.0142,91.0628,7399.0
2016-08-12 11:20:00,112.42,112.42,112.24,112.26,8381.0,91.0953,91.0953,90.9494,90.9656,8381.0
2016-08-12 11:25:00,112.26,112.34,112.25,112.34,3426.0,90.9656,91.0304,90.9575,91.0304,3426.0
2016-08-12 11:30:00,112.36,112.43,112.35,112.43,1800.0,91.0466,91.1034,91.0385,91.1034,1800.0
2016-08-12 11:35:00,112.43,112.43,112.27,112.27,4100.0,91.1034,91.1034,90.9737,90.9737,4100.0
2016-08-12 11:40:00,112.28,112.28,112.18,112.18,1730.0,90.9818,90.9818,90.9008,90.9008,1730.0
2016-08-12 11:45:00,112.25,112.34,112.18,112.29,4857.0,90.9575,91.0304,90.9008,90.9899,4857.0
2016-08-12 11:50:00,112.26,112.29,112.19,112.19,4730.0,90.9656,90.9899,90.9089,90.9089,4730.0
2016-08-12 11:55:00,112.2,112.31,112.19,112.31,2708.0,90.917,91.0061,90.9089,91.0061,2708.0
2016-08-12 12:00:00,112.36,112.39,112.32,112.35,8321.0,91.0466,91.0709,91.0142,91.0385,8321.0
2016-08-12 12:05:00,112.33,112.36,112.16,112.16,4897.0,91.0223,91.0466,90.8846,90.8846,4897.0
2016-08-12 12:10:00,112.19,112.32,112.11,112.25,9951.0,90.9089,91.0142,90.8441,90.9575,9951.0
2016-08-12 12:15:00,112.26,112.3,112.25,112.3,1901.0,90.9656,90.998,90.9575,90.998,1901.0
2016-08-12 12:20:00,112.28,112.35,112.24,112.35,2500.0,90.9818,91.0385,90.9494,91.0385,2500.0
2016-08-12 12:25:00,112.32,112.35,112.25,112.28,7161.0,91.0142,91.0385,90.9575,90.9818,7161.0
2016-08-12 12:30:00,112.3,112.36,112.29,112.33,3800.0,90.998,91.0466,90.9899,91.0223,3800.0
2016-08-12 12:35:00,112.31,112.32,112.18,112.18,4600.0,91.0061,91.0142,90.9008,90.9008,4600.0
2016-08-12 12:40:00,112.2,112.44,112.17,112.44,5751.0,90.917,91.1115,90.8927,91.1115,5751.0
2016-08-12 12:45:00,112.41,112.41,112.35,112.37,6269.0,91.0872,91.0872,91.0385,91.0547,6269.0
2016-08-12 12:50:00,112.37,112.39,112.23,112.25,4296.0,91.0547,91.0709,90.9413,90.9575,4296.0
2016-08-12 12:55:00,112.26,112.3,112.16,112.21,4618.0,90.9656,90.998,90.8846,90.9251,4618.0
2016-08-12 13:00:00,112.18,112.21,112.16,112.17,3842.0,90.9008,90.9251,90.8846,90.8927,3842.0
2016-08-12 13:05:00,112.14,112.14,111.83,111.87,9883.0,90.8684,90.8684,90.6172,90.6496,9883.0
2016-08-12 13:10:00,111.83,111.83,111.6,111.68,9465.0,90.6172,90.6172,90.4308,90.4956,9465.0
2016-08-12 13:15:00,111.65,111.65,111.5,111.51,6279.0,90.4713,90.4713,90.3498,90.3579,6279.0
2016-08-12 13:20:00,111.49,111.85,111.49,111.74,8010.0,90.3417,90.6334,90.3417,90.5442,8010.0
2016-08-12 13:25:00,111.69,111.86,111.69,111.82,6753.0,90.5037,90.6415,90.5037,90.6091,6753.0
2016-08-12 13:30:00,111.82,111.84,111.7,111.72,5263.0,90.6091,90.6253,90.5118,90.528,5263.0
2016-08-12 13:35:00,111.7,111.73,111.64,111.73,3500.0,90.5118,90.5361,90.4632,90.5361,3500.0
2016-08-12 13:40:00,111.7,111.73,111.69,111.73,2836.0,90.5118,90.5361,90.5037,90.5361,2836.0
2016-08-12 13:45:00,111.72,111.76,111.7,111.7,5773.0,90.528,90.5605,90.5118,90.5118,5773.0
2016-08-12 13:50:00,111.73,111.75,111.66,111.66,3222.0,90.5361,90.5523,90.4794,90.4794,3222.0
2016-08-12 13:55:00,111.71,111.73,111.68,111.72,3400.0,90.5199,90.5361,90.4956,90.528,3400.0
2016-08-12 14:00:00,111.7,111.72,111.63,111.66,4762.0,90.5118,90.528,90.4551,90.4794,4762.0
2016-08-12 14:05:00,111.67,111.72,111.63,111.63,6222.0,90.4875,90.528,90.4551,90.4551,6222.0
2016-08-12 14:10:00,111.66,111.74,111.65,111.71,3533.0,90.4794,90.5442,90.4713,90.5199,3533.0
2016-08-12 14:15:00,111.74,111.74,111.64,111.64,3188.0,90.5442,90.5442,90.4632,90.4632,3188.0
2016-08-12 14:20:00,111.62,111.62,111.47,111.5,4302.0,90.447,90.447,90.3255,90.3498,4302.0
2016-08-12 14:25:00,111.53,111.6,111.53,111.6,2300.0,90.3741,90.4308,90.3741,90.4308,2300.0
2016-08-12 14:30:00,111.6,111.69,111.59,111.63,4133.0,90.4308,90.5037,90.4227,90.4551,4133.0
2016-08-12 14:35:00,111.63,111.64,111.61,111.64,3184.0,90.4551,90.4632,90.4389,90.4632,3184.0
2016-08-12 14:40:00,111.62,111.65,111.54,111.58,4531.0,90.447,90.4713,90.3822,90.4146,4531.0
2016-08-12 14:45:00,111.61,111.74,111.6,111.62,13863.0,90.4389,90.5442,90.4308,90.447,13863.0
2016-08-12 14:50:00,111.62,111.65,111.48,111.54,6149.0,90.447,90.4713,90.3336,90.3822,6149.0
2016-08-12 14:55:00,111.54,111.58,111.49,111.58,4553.0,90.3822,90.4146,90.3417,90.4146,4553.0
2016-08-12 15:00:00,111.58,111.65,111.56,111.65,2325.0,90.4146,90.4713,90.3984,90.4713,2325.0
2016-08-12 15:05:00,111.65,111.72,111.63,111.71,6836.0,90.4713,90.528,90.4551,90.5199,6836.0
2016-08-12 15:10:00,111.71,111.71,111.58,111.63,5633.0,90.5199,90.5199,90.4146,90.4551,5633.0
2016-08-12 15:15:00,111.62,111.7,111.58,111.7,3995.0,90.447,90.5118,90.4146,90.5118,3995.0
2016-08-12 15:20:00,111.69,111.7,111.61,111.64,8979.0,90.5037,90.5118,90.4389,90.4632,8979.0
2016-08-12 15:25:00,111.61,111.65,111.58,111.63,4512.0,90.4389,90.4713,90.4146,90.4551,4512.0
2016-08-12 15:30:00,111.64,111.71,111.53,111.7,12004.0,90.4632,90.5199,90.3741,90.5118,12004.0
2016-08-12 15:35:00,111.66,111.72,111.65,111.71,12809.0,90.4794,90.528,90.4713,90.5199,12809.0
2016-08-12 15:40:00,111.69,111.74,111.68,111.7,14644.0,90.5037,90.5442,90.4956,90.5118,14644.0
2016-08-12 15:45:00,111.68,111.71,111.64,111.7,17881.0,90.4956,90.5199,90.4632,90.5118,17881.0
2016-08-12 15:50:00,111.7,111.7,111.53,111.6,24127.0,90.5118,90.5118,90.3741,90.4308,24127.0
2016-08-12 15:55:00,111.6,111.66,111.47,111.47,40242.0,90.4308,90.4794,90.3255,90.3255,40242.0
2016-08-15 09:30:00,111.47,111.73,111.39,111.39,8276.0,90.3255,90.5361,90.2606,90.2606,8276.0
2016-08-15 09:35:00,111.38,111.67,111.1,111.1,4500.0,90.2525,90.4875,90.0256,90.0256,4500.0
2016-08-15 09:40:00,111.25,111.56,111.25,111.5,101187.0,90.1472,90.3984,90.1472,90.3498,101187.0
2016-08-15 09:45:00,111.48,111.56,111.15,111.56,28698.0,90.3336,90.3984,90.0662,90.3984,28698.0
2016-08-15 09:50:00,111.4,111.72,111.4,111.72,2630.0,90.2687,90.528,90.2687,90.528,2630.0
2016-08-15 09:55:00,111.76,111.77,111.29,111.32,4500.0,90.5605,90.5686,90.1796,90.2039,4500.0
2016-08-15 10:00:00,111.25,111.25,111.14,111.18,5556.0,90.1472,90.1472,90.0581,90.0905,5556.0
2016-08-15 10:05:00,111.12,111.14,111.09,111.1,2136.0,90.0419,90.0581,90.0175,90.0256,2136.0
2016-08-15 10:10:00,111.1,111.2,111.04,111.19,4322.0,90.0256,90.1067,89.977,90.0986,4322.0
2016-08-15 10:15:00,111.12,111.17,111.09,111.16,1100.0,90.0419,90.0824,90.0175,90.0743,1100.0
2016-08-15 10:20:00,111.2,111.29,111.18,111.18,1879.0,90.1067,90.1796,90.0905,90.0905,1879.0
2016-08-15 10:25:00,111.24,111.38,111.18,111.38,4100.0,90.1391,90.2525,90.0905,90.2525,4100.0
2016-08-15 10:30:00,111.38,111.48,111.38,111.48,500.0,90.2525,90.3336,90.2525,90.3336,500.0
2016-08-15 10:35:00,111.4,111.49,111.4,111.49,1146.0,90.2687,90.3417,90.2687,90.3417,1146.0
2016-08-15 10:40:00,111.5,111.71,111.5,111.54,9140.0,90.3498,90.5199,90.3498,90.3822,9140.0
2016-08-15 10:45:00,111.56,111.56,111.47,111.47,2444.0,90.3984,90.3984,90.3255,90.3255,2444.0
2016-08-15 10:50:00,111.51,111.51,111.36,111.36,1800.0,90.3579,90.3579,90.2363,90.2363,1800.0
2016-08-15 10:55:00,111.35,111.35,111.23,111.25,1334.0,90.2282,90.2282,90.131,90.1472,1334.0
2016-08-15 11:00:00,111.25,111.3,111.21,111.23,2358.0,90.1472,90.1877,90.1148,90.131,2358.0
2016-08-15 11:05:00,111.22,111.26,111.2,111.26,3465.0,90.1229,90.1553,90.1067,90.1553,3465.0
2016-08-15 11:10:00,111.25,112.75,111.25,112.18,263773.0,90.1472,91.3627,90.1472,90.9008,263773.0
2016-08-15 11:15:00,112.29,112.29,111.77,111.78,41068.0,90.9899,90.9899,90.5686,90.5767,41068.0
2016-08-15 11:20:00,111.81,111.81,111.57,111.57,11362.0,90.601,90.601,90.4065,90.4065,11362.0
2016-08-15 11:25:00,111.55,111.56,111.46,111.51,8999.0,90.3903,90.3984,90.3174,90.3579,8999.0
2016-08-15 11:30:00,111.5,111.59,111.45,111.49,5100.0,90.3498,90.4227,90.3093,90.3417,5100.0
2016-08-15 11:35:00,111.52,111.58,111.49,111.51,23182.0,90.366,90.4146,90.3417,90.3579,23182.0
2016-08-15 11:40:00,111.5,111.5,111.42,111.45,5846.0,90.3498,90.3498,90.2849,90.3093,5846.0
2016-08-15 11:45:00,111.42,111.45,111.34,111.44,7700.0,90.2849,90.3093,90.2201,90.3012,7700.0
2016-08-15 11:50:00,111.44,111.56,111.43,111.56,4700.0,90.3012,90.3984,90.293,90.3984,4700.0
2016-08-15 11:55:00,111.6,111.62,111.51,111.51,3970.0,90.4308,90.447,90.3579,90.3579,3970.0
2016-08-15 12:00:00,111.55,111.6,111.51,111.6,5379.0,90.3903,90.4308,90.3579,90.4308,5379.0
2016-08-15 12:05:00,111.58,111.58,111.51,111.53,2600.0,90.4146,90.4146,90.3579,90.3741,2600.0
2016-08-15 12:10:00,111.55,111.55,111.47,111.5,2768.0,90.3903,90.3903,90.3255,90.3498,2768.0
2016-08-15 12:15:00,111.48,111.48,111.4,111.4,4004.0,90.3336,90.3336,90.2687,90.2687,4004.0
2016-08-15 12:20:00,111.43,111.45,111.34,111.35,4570.0,90.293,90.3093,90.2201,90.2282,4570.0
2016-08-15 12:25:00,111.35,111.43,111.35,111.43,1900.0,90.2282,90.293,90.2282,90.293,1900.0
2016-08-15 12:30:00,111.43,111.43,111.33,111.33,4904.0,90.293,90.293,90.212,90.212,4904.0
2016-08-15 12:35:00,111.36,111.38,111.33,111.36,6576.0,90.2363,90.2525,90.212,90.2363,6576.0
2016-08-15 12:40:00,111.34,111.39,111.34,111.37,2024.0,90.2201,90.2606,90.2201,90.2444,2024.0
2016-08-15 12:45:00,111.35,111.38,111.22,111.37,13144.0,90.2282,90.2525,90.1229,90.2444,13144.0
2016-08-15 12:50:00,111.3,111.37,111.3,111.37,1400.0,90.1877,90.2444,90.1877,90.2444,1400.0
2016-08-15 12:55:00,111.37,111.49,111.36,111.44,3621.0,90.2444,90.3417,90.2363,90.3012,3621.0
2016-08-15 13:00:00,111.48,111.6,111.44,111.47,20926.0,90.3336,90.4308,90.3012,90.3255,20926.0
2016-08-15 13:05:00,111.52,111.52,111.29,111.33,6819.0,90.366,90.366,90.1796,90.212,6819.0
2016-08-15 13:10:00,111.28,111.37,111.28,111.36,2142.0,90.1715,90.2444,90.1715,90.2363,2142.0
2016-08-15 13:15:00,111.33,111.49,111.32,111.45,4500.0,90.212,90.3417,90.2039,90.3093,4500.0
2016-08-15 13:20:00,111.46,111.46,111.39,111.42,2604.0,90.3174,90.3174,90.2606,90.2849,2604.0
2016-08-15 13:25:00,111.4,111.5,111.39,111.5,2835.0,90.2687,90.3498,90.2606,90.3498,2835.0
2016-08-15 13:30:00,111.49,111.49,111.39,111.41,3709.0,90.3417,90.3417,90.2606,90.2768,3709.0
2016-08-15 13:35:00,111.42,111.45,111.4,111.44,6183.0,90.2849,90.3093,90.2687,90.3012,6183.0
2016-08-15 13:40:00,111.46,111.49,111.44,111.48,2400.0,90.3174,90.3417,90.3012,90.3336,2400.0
2016-08-15 13:45:00,111.47,111.49,111.45,111.46,2500.0,90.3255,90.3417,90.3093,90.3174,2500.0
2016-08-15 13:50:00,111.44,111.49,111.43,111.49,4779.0,90.3012,90.3417,90.293,90.3417,4779.0
2016-08-15 13:55:00,111.48,111.48,111.43,111.44,3110.0,90.3336,90.3336,90.293,90.3012,3110.0
2016-08-15 14:00:00,111.43,111.49,111.43,111.49,3081.0,90.293,90.3417,90.293,90.3417,3081.0
2016-08-15 14:05:00,111.49,111.5,111.44,111.47,4645.0,90.3417,90.3498,90.3012,90.3255,4645.0
2016-08-15 14:10:00,111.48,111.65,111.46,111.5,24350.0,90.3336,90.4713,90.3174,90.3498,24350.0
2016-08-15 14:15:00,111.43,111.57,111.43,111.56,8772.0,90.293,90.4065,90.293,90.3984,8772.0
2016-08-15 14:20:00,111.53,111.57,111.46,111.57,3346.0,90.3741,90.4065,90.3174,90.4065,3346.0
2016-08-15 14:25:00,111.59,111.7,111.57,111.7,4327.0,90.4227,90.5118,90.4065,90.5118,4327.0
2016-08-15 14:30:00,111.71,111.72,111.64,111.65,4974.0,90.5199,90.528,90.4632,90.4713,4974.0
2016-08-15 14:35:00,111.64,111.75,111.64,111.75,2000.0,90.4632,90.5523,90.4632,90.5523,2000.0
2016-08-15 14:40:00,111.77,111.83,111.74,111.83,3462.0,90.5686,90.6172,90.5442,90.6172,3462.0
2016-08-15 14:45:00,111.78,111.81,111.74,111.75,54901.0,90.5767,90.601,90.5442,90.5523,54901.0
2016-08-15 14:50:00,111.75,111.78,111.67,111.74,5702.0,90.5523,90.5767,90.4875,90.5442,5702.0
2016-08-15 14:55:00,111.75,111.75,111.67,111.7,4361.0,90.5523,90.5523,90.4875,90.5118,4361.0
2016-08-15 15:00:00,111.73,111.84,111.72,111.84,3425.0,90.5361,90.6253,90.528,90.6253,3425.0
2016-08-15 15:05:00,111.85,111.86,111.76,111.86,5230.0,90.6334,90.6415,90.5605,90.6415,5230.0
2016-08-15 15:10:00,111.87,111.9,111.82,111.82,5217.0,90.6496,90.6739,90.6091,90.6091,5217.0
2016-08-15 15:15:00,111.84,111.84,111.72,111.76,7834.0,90.6253,90.6253,90.528,90.5605,7834.0
2016-08-15 15:20:00,111.74,111.76,111.69,111.76,6770.0,90.5442,90.5605,90.5037,90.5605,6770.0
2016-08-15 15:25:00,111.76,111.81,111.75,111.78,8700.0,90.5605,90.601,90.5523,90.5767,8700.0
2016-08-15 15:30:00,111.77,111.79,111.73,111.79,7909.0,90.5686,90.5848,90.5361,90.5848,7909.0
2016-08-15 15:35:00,111.78,111.79,111.7,111.74,27479.0,90.5767,90.5848,90.5118,90.5442,27479.0
2016-08-15 15:40:00,111.75,111.85,111.72,111.85,19635.0,90.5523,90.6334,90.528,90.6334,19635.0
2016-08-15 15:45:00,111.85,111.89,111.79,111.81,10769.0,90.6334,90.6658,90.5848,90.601,10769.0
2016-08-15 15:50:00,111.81,111.87,111.81,111.84,20679.0,90.601,90.6496,90.601,90.6253,20679.0
2016-08-15 15:55:00,111.83,111.91,111.78,111.81,32517.0,90.6172,90.682,90.5767,90.601,32517.0
2016-08-16 09:30:00,111.35,111.84,111.25,111.39,10599.0,90.2282,90.6253,90.1472,90.2606,10599.0
2016-08-16 09:35:00,111.15,111.36,111.01,111.36,1925.0,90.0662,90.2363,89.9527,90.2363,1925.0
2016-08-16 09:40:00,111.32,111.36,111.2,111.2,1880.0,90.2039,90.2363,90.1067,90.1067,1880.0
2016-08-16 09:45:00,111.23,111.27,110.92,111.14,5646.0,90.131,90.1634,89.8798,90.0581,5646.0
2016-08-16 09:50:00,111.07,111.3,111.01,111.25,8250.0,90.0013,90.1877,89.9527,90.1472,8250.0
2016-08-16 09:55:00,111.3,111.7,111.21,111.7,3700.0,90.1877,90.5118,90.1148,90.5118,3700.0
2016-08-16 10:00:00,111.73,111.73,111.12,111.15,3405.0,90.5361,90.5361,90.0419,90.0662,3405.0
2016-08-16 10:05:00,111.08,111.21,111.05,111.21,3700.0,90.0094,90.1148,89.9851,90.1148,3700.0
2016-08-16 10:10:00,111.27,111.47,111.21,111.47,1937.0,90.1634,90.3255,90.1148,90.3255,1937.0
2016-08-16 10:15:00,111.38,111.42,111.1,111.24,4801.0,90.2525,90.2849,90.0256,90.1391,4801.0
2016-08-16 10:20:00,111.22,111.5,111.22,111.43,5481.0,90.1229,90.3498,90.1229,90.293,5481.0
2016-08-16 10:25:00,111.38,111.54,111.35,111.48,8690.0,90.2525,90.3822,90.2282,90.3336,8690.0
2016-08-16 10:30:00,111.46,111.5,111.4,111.49,135947.0,90.3174,90.3498,90.2687,90.3417,135947.0
2016-08-16 10:35:00,111.47,111.49,111.35,111.37,2900.0,90.3255,90.3417,90.2282,90.2444,2900.0
2016-08-16 10:40:00,111.39,111.71,111.39,111.6,4798.0,90.2606,90.5199,90.2606,90.4308,4798.0
2016-08-16 10:45:00,111.62,111.7,111.54,111.66,4758.0,90.447,90.5118,90.3822,90.4794,4758.0
2016-08-16 10:50:00,111.64,111.67,111.52,111.52,2800.0,90.4632,90.4875,90.366,90.366,2800.0
2016-08-16 10:55:00,111.55,111.66,111.53,111.54,5362.0,90.3903,90.4794,90.3741,90.3822,5362.0
2016-08-16 11:00:00,111.54,111.62,111.47,111.47,4757.0,90.3822,90.447,90.3255,90.3255,4757.0
2016-08-16 11:05:00,111.39,111.49,111.36,111.39,3970.0,90.2606,90.3417,90.2363,90.2606,3970.0
2016-08-16 11:10:00,111.35,111.42,111.35,111.41,3483.0,90.2282,90.2849,90.2282,90.2768,3483.0
2016-08-16 11:15:00,111.4,111.49,111.36,111.36,3893.0,90.2687,90.3417,90.2363,90.2363,3893.0
2016-08-16 11:20:00,111.37,111.51,111.36,111.5,2000.0,90.2444,90.3579,90.2363,90.3498,2000.0
2016-08-16 11:25:00,111.47,111.49,111.42,111.45,1500.0,90.3255,90.3417,90.2849,90.3093,1500.0
2016-08-16 11:30:00,111.43,111.48,111.39,111.45,4000.0,90.293,90.3336,90.2606,90.3093,4000.0
2016-08-16 11:35:00,111.45,111.49,111.42,111.46,3701.0,90.3093,90.3417,90.2849,90.3174,3701.0
2016-08-16 11:40:00,111.42,111.44,111.33,111.35,2600.0,90.2849,90.3012,90.212,90.2282,2600.0
2016-08-16 11:45:00,111.35,111.52,111.34,111.52,2500.0,90.2282,90.366,90.2201,90.366,2500.0
2016-08-16 11:50:00,111.48,111.63,111.47,111.59,6092.0,90.3336,90.4551,90.3255,90.4227,6092.0
2016-08-16 11:55:00,111.59,111.65,111.56,111.64,4000.0,90.4227,90.4713,90.3984,90.4632,4000.0
2016-08-16 12:00:00,111.66,111.75,111.63,111.75,4305.0,90.4794,90.5523,90.4551,90.5523,4305.0
2016-08-16 12:05:00,111.75,111.77,111.68,111.69,4118.0,90.5523,90.5686,90.4956,90.5037,4118.0
2016-08-16 12:10:00,111.72,111.83,111.72,111.82,23410.0,90.528,90.6172,90.528,90.6091,23410.0
2016-08-16 12:15:00,111.82,111.84,111.79,111.79,6434.0,90.6091,90.6253,90.5848,90.5848,6434.0
2016-08-16 12:20:00,111.82,111.82,111.74,111.75,3246.0,90.6091,90.6091,90.5442,90.5523,3246.0
2016-08-16 12:25:00,111.78,111.83,111.73,111.82,3106.0,90.5767,90.6172,90.5361,90.6091,3106.0
2016-08-16 12:30:00,111.79,111.86,111.79,111.86,1600.0,90.5848,90.6415,90.5848,90.6415,1600.0
2016-08-16 12:35:00,111.83,111.86,111.77,111.77,3047.0,90.6172,90.6415,90.5686,90.5686,3047.0
2016-08-16 12:40:00,111.77,111.77,111.69,111.69,3917.0,90.5686,90.5686,90.5037,90.5037,3917.0
2016-08-16 12:45:00,111.71,111.71,111.68,111.68,1500.0,90.5199,90.5199,90.4956,90.4956,1500.0
2016-08-16 12:50:00,111.7,111.7,111.66,111.67,3200.0,90.5118,90.5118,90.4794,90.4875,3200.0
2016-08-16 12:55:00,111.64,111.65,111.62,111.63,1637.0,90.4632,90.4713,90.447,90.4551,1637.0
2016-08-16 13:00:00,111.63,111.66,111.63,111.66,2901.0,90.4551,90.4794,90.4551,90.4794,2901.0
2016-08-16 13:05:00,111.66,111.76,111.66,111.75,7883.0,90.4794,90.5605,90.4794,90.5523,7883.0
2016-08-16 13:10:00,111.75,111.77,111.73,111.76,5506.0,90.5523,90.5686,90.5361,90.5605,5506.0
2016-08-16 13:15:00,111.73,111.75,111.7,111.7,1715.0,90.5361,90.5523,90.5118,90.5118,1715.0
2016-08-16 13:20:00,111.73,111.77,111.72,111.73,4553.0,90.5361,90.5686,90.528,90.5361,4553.0
2016-08-16 13:25:00,111.73,111.76,111.73,111.74,9200.0,90.5361,90.5605,90.5361,90.5442,9200.0
2016-08-16 13:30:00,111.74,111.76,111.64,111.7,10109.0,90.5442,90.5605,90.4632,90.5118,10109.0
2016-08-16 13:35:00,111.72,111.75,111.68,111.75,3407.0,90.528,90.5523,90.4956,90.5523,3407.0
2016-08-16 13:40:00,111.73,111.73,111.63,111.68,3461.0,90.5361,90.5361,90.4551,90.4956,3461.0
2016-08-16 13:45:00,111.71,111.72,111.68,111.7,2300.0,90.5199,90.528,90.4956,90.5118,2300.0
2016-08-16 13:50:00,111.7,111.73,111.68,111.69,3007.0,90.5118,90.5361,90.4956,90.5037,3007.0
2016-08-16 13:55:00,111.69,111.71,111.65,111.66,4613.0,90.5037,90.5199,90.4713,90.4794,4613.0
2016-08-16 14:00:00,111.65,111.75,111.65,111.75,6605.0,90.4713,90.5523,90.4713,90.5523,6605.0
2016-08-16 14:05:00,111.72,111.86,111.68,111.84,11897.0,90.528,90.6415,90.4956,90.6253,11897.0
2016-08-16 14:10:00,111.86,111.86,111.76,111.76,5130.0,90.6415,90.6415,90.5605,90.5605,5130.0
2016-08-16 14:15:00,111.76,111.76,111.69,111.74,6535.0,90.5605,90.5605,90.5037,90.5442,6535.0
2016-08-16 14:20:00,111.73,111.74,111.64,111.66,11828.0,90.5361,90.5442,90.4632,90.4794,11828.0
2016-08-16 14:25:00,111.66,111.76,111.66,111.72,6849.0,90.4794,90.5605,90.4794,90.528,6849.0
2016-08-16 14:30:00,111.72,111.74,111.51,111.63,11754.0,90.528,90.5442,90.3579,90.4551,11754.0
2016-08-16 14:35:00,111.63,111.68,111.59,111.6,7646.0,90.4551,90.4956,90.4227,90.4308,7646.0
2016-08-16 14:40:00,111.6,111.62,111.49,111.54,45214.0,90.4308,90.447,90.3417,90.3822,45214.0
2016-08-16 14:45:00,111.54,111.56,111.48,111.55,14119.0,90.3822,90.3984,90.3336,90.3903,14119.0
2016-08-16 14:50:00,111.55,111.57,111.48,111.5,6410.0,90.3903,90.4065,90.3336,90.3498,6410.0
2016-08-16 14:55:00,111.5,111.72,111.47,111.67,13373.0,90.3498,90.528,90.3255,90.4875,13373.0
2016-08-16 15:00:00,111.67,111.68,111.64,111.68,2700.0,90.4875,90.4956,90.4632,90.4956,2700.0
2016-08-16 15:05:00,111.67,111.72,111.67,111.7,7991.0,90.4875,90.528,90.4875,90.5118,7991.0
2016-08-16 15:10:00,111.72,111.74,111.66,111.67,7495.0,90.528,90.5442,90.4794,90.4875,7495.0
2016-08-16 15:15:00,111.68,111.72,111.66,111.71,4950.0,90.4956,90.528,90.4794,90.5199,4950.0
2016-08-16 15:20:00,111.7,111.79,111.7,111.77,8878.0,90.5118,90.5848,90.5118,90.5686,8878.0
2016-08-16 15:25:00,111.78,111.78,111.68,111.69,9429.0,90.5767,90.5767,90.4956,90.5037,9429.0
2016-08-16 15:30:00,111.69,111.71,111.54,111.68,17385.0,90.5037,90.5199,90.3822,90.4956,17385.0
2016-08-16 15:35:00,111.68,111.69,111.48,111.5,9808.0,90.4956,90.5037,90.3336,90.3498,9808.0
2016-08-16 15:40:00,111.5,111.54,111.49,111.5,20791.0,90.3498,90.3822,90.3417,90.3498,20791.0
2016-08-16 15:45:00,111.5,111.56,111.5,111.56,71227.0,90.3498,90.3984,90.3498,90.3984,71227.0
2016-08-16 15:50:00,111.56,111.67,111.55,111.67,20789.0,90.3984,90.4875,90.3903,90.4875,20789.0
2016-08-16 15:55:00,111.66,111.67,111.45,111.52,63251.0,90.4794,90.4875,90.3093,90.366,63251.0
2016-08-17 09:30:00,111.69,111.81,111.51,111.81,12729.0,90.5037,90.601,90.3579,90.601,12729.0
2016-08-17 09:35:00,111.85,112.0,111.65,111.7,8061.0,90.6334,90.7549,90.4713,90.5118,8061.0
2016-08-17 09:40:00,111.73,111.91,111.7,111.84,5709.0,90.5361,90.682,90.5118,90.6253,5709.0
2016-08-17 09:45:00,111.84,111.9,111.79,111.79,1836.0,90.6253,90.6739,90.5848,90.5848,1836.0
2016-08-17 09:50:00,111.78,111.94,111.64,111.67,7863.0,90.5767,90.7063,90.4632,90.4875,7863.0
2016-08-17 09:55:00,111.62,111.62,111.43,111.49,2351.0,90.447,90.447,90.293,90.3417,2351.0
2016-08-17 10:00:00,111.45,111.67,111.45,111.63,4353.0,90.3093,90.4875,90.3093,90.4551,4353.0
2016-08-17 10:05:00,111.59,111.71,111.55,111.66,3671.0,90.4227,90.5199,90.3903,90.4794,3671.0
2016-08-17 10:10:00,111.71,111.91,111.62,111.85,7908.0,90.5199,90.682,90.447,90.6334,7908.0
2016-08-17 10:15:00,111.83,111.96,111.79,111.96,4709.0,90.6172,90.7225,90.5848,90.7225,4709.0
2016-08-17 10:20:00,111.95,111.95,111.83,111.83,14350.0,90.7144,90.7144,90.6172,90.6172,14350.0
2016-08-17 10:25:00,111.83,111.85,111.8,111.81,8962.0,90.6172,90.6334,90.5929,90.601,8962.0
2016-08-17 10:30:00,111.78,111.81,111.69,111.69,2707.0,90.5767,90.601,90.5037,90.5037,2707.0
2016-08-17 10:35:00,111.61,111.73,111.61,111.72,14787.0,90.4389,90.5361,90.4389,90.528,14787.0
2016-08-17 10:40:00,111.75,111.88,111.74,111.85,3090.0,90.5523,90.6577,90.5442,90.6334,3090.0
2016-08-17 10:45:00,111.88,111.95,111.84,111.94,5481.0,90.6577,90.7144,90.6253,90.7063,5481.0
2016-08-17 10:50:00,111.95,112.69,111.91,112.68,124347.0,90.7144,91.314,90.682,91.3059,124347.0
2016-08-17 10:55:00,112.69,112.72,112.15,112.39,44067.0,91.314,91.3384,90.8765,91.0709,44067.0
2016-08-17 11:00:00,112.34,112.5,112.31,112.49,13013.0,91.0304,91.1601,91.0061,91.152,13013.0
2016-08-17 11:05:00,112.49,112.74,112.44,112.49,37442.0,91.152,91.3546,91.1115,91.152,37442.0
2016-08-17 11:10:00,112.49,112.49,112.23,112.3,7085.0,91.152,91.152,90.9413,90.998,7085.0
2016-08-17 11:15:00,112.33,112.51,112.27,112.38,7149.0,91.0223,91.1682,90.9737,91.0628,7149.0
2016-08-17 11:20:00,112.41,112.7,112.36,112.68,17237.0,91.0872,91.3221,91.0466,91.3059,17237.0
2016-08-17 11:25:00,112.67,112.69,112.44,112.48,21748.0,91.2978,91.314,91.1115,91.1439,21748.0
2016-08-17 11:30:00,112.48,112.6,112.47,112.55,12516.0,91.1439,91.2411,91.1358,91.2006,12516.0
2016-08-17 11:35:00,112.53,112.65,112.5,112.61,10697.0,91.1844,91.2816,91.1601,91.2492,10697.0
2016-08-17 11:40:00,112.62,112.74,112.59,112.74,4200.0,91.2573,91.3546,91.233,91.3546,4200.0
2016-08-17 11:45:00,112.72,112.72,112.53,112.66,8311.0,91.3384,91.3384,91.1844,91.2897,8311.0
2016-08-17 11:50:00,112.64,112.71,112.57,112.6,10825.0,91.2735,91.3302,91.2168,91.2411,10825.0
2016-08-17 11:55:00,112.64,112.85,112.62,112.79,10394.0,91.2735,91.4437,91.2573,91.3951,10394.0
2016-08-17 12:00:00,112.79,113.0,112.79,112.97,23572.0,91.3951,91.5652,91.3951,91.5409,23572.0
2016-08-17 12:05:00,112.95,113.0,112.82,112.82,18392.0,91.5247,91.5652,91.4194,91.4194,18392.0
2016-08-17 12:10:00,112.8,112.87,112.72,112.76,6073.0,91.4032,91.4599,91.3384,91.3708,6073.0
2016-08-17 12:15:00,112.7,112.73,112.61,112.65,7330.0,91.3221,91.3465,91.2492,91.2816,7330.0
2016-08-17 12:20:00,112.57,112.65,112.56,112.65,4644.0,91.2168,91.2816,91.2087,91.2816,4644.0
2016-08-17 12:25:00,112.7,112.7,112.56,112.58,3500.0,91.3221,91.3221,91.2087,91.2249,3500.0
2016-08-17 12:30:00,112.56,112.72,112.56,112.66,7328.0,91.2087,91.3384,91.2087,91.2897,7328.0
2016-08-17 12:35:00,112.72,112.72,112.67,112.67,3900.0,91.3384,91.3384,91.2978,91.2978,3900.0
2016-08-17 12:40:00,112.66,112.79,112.6,112.77,5586.0,91.2897,91.3951,91.2411,91.3789,5586.0
2016-08-17 12:45:00,112.79,112.96,112.78,112.96,8450.0,91.3951,91.5328,91.387,91.5328,8450.0
2016-08-17 12:50:00,112.99,113.12,112.97,113.07,19091.0,91.5571,91.6625,91.5409,91.622,19091.0
2016-08-17 12:55:00,113.07,113.07,112.96,113.0,6615.0,91.622,91.622,91.5328,91.5652,6615.0
2016-08-17 13:00:00,113.01,113.03,112.95,112.99,26095.0,91.5733,91.5895,91.5247,91.5571,26095.0
2016-08-17 13:05:00,113.0,113.02,112.91,112.92,5610.0,91.5652,91.5814,91.4923,91.5004,5610.0
2016-08-17 13:10:00,112.92,113.02,112.88,113.01,13272.0,91.5004,91.5814,91.468,91.5733,13272.0
2016-08-17 13:15:00,113.0,113.04,112.95,113.03,7325.0,91.5652,91.5976,91.5247,91.5895,7325.0
2016-08-17 13:20:00,113.02,113.04,112.97,113.0,23519.0,91.5814,91.5976,91.5409,91.5652,23519.0
2016-08-17 13:25:00,113.0,113.04,112.99,113.01,9068.0,91.5652,91.5976,91.5571,91.5733,9068.0
2016-08-17 13:30:00,113.01,113.04,112.99,113.0,4600.0,91.5733,91.5976,91.5571,91.5652,4600.0
2016-08-17 13:35:00,113.0,113.04,112.98,113.02,11701.0,91.5652,91.5976,91.549,91.5814,11701.0
2016-08-17 13:40:00,113.02,113.04,112.88,112.96,9602.0,91.5814,91.5976,91.468,91.5328,9602.0
2016-08-17 13:45:00,112.98,113.02,112.96,113.02,9286.0,91.549,91.5814,91.5328,91.5814,9286.0
2016-08-17 13:50:00,113.03,113.03,112.98,113.02,7012.0,91.5895,91.5895,91.549,91.5814,7012.0
2016-08-17 13:55:00,113.01,113.04,112.98,112.99,7112.0,91.5733,91.5976,91.549,91.5571,7112.0
2016-08-17 14:00:00,112.98,113.1,112.84,113.1,11170.0,91.549,91.6463,91.4356,91.6463,11170.0
2016-08-17 14:05:00,113.08,113.11,113.04,113.06,20451.0,91.6301,91.6544,91.5976,91.6139,20451.0
2016-08-17 14:10:00,113.08,113.28,113.02,113.28,28390.0,91.6301,91.7921,91.5814,91.7921,28390.0
2016-08-17 14:15:00,113.3,113.58,113.3,113.52,11482.0,91.8083,92.0352,91.8083,91.9866,11482.0
2016-08-17 14:20:00,113.55,113.57,113.42,113.43,10252.0,92.0109,92.0271,91.9056,91.9137,10252.0
2016-08-17 14:25:00,113.4,113.54,113.4,113.42,2620.0,91.8894,92.0028,91.8894,91.9056,2620.0
2016-08-17 14:30:00,113.39,113.45,113.25,113.4,5503.0,91.8813,91.9299,91.7678,91.8894,5503.0
2016-08-17 14:35:00,113.37,113.39,113.33,113.36,5643.0,91.8651,91.8813,91.8326,91.8569,5643.0
2016-08-17 14:40:00,113.34,113.45,113.34,113.45,9387.0,91.8407,91.9299,91.8407,91.9299,9387.0
2016-08-17 14:45:00,113.41,113.54,113.41,113.44,12306.0,91.8975,92.0028,91.8975,91.9218,12306.0
2016-08-17 14:50:00,113.43,113.53,113.43,113.46,12608.0,91.9137,91.9947,91.9137,91.938,12608.0
2016-08-17 14:55:00,113.46,113.53,113.44,113.5,9856.0,91.938,91.9947,91.9218,91.9704,9856.0
2016-08-17 15:00:00,113.49,113.49,113.36,113.39,7818.0,91.9623,91.9623,91.8569,91.8813,7818.0
2016-08-17 15:05:00,113.39,113.46,113.38,113.39,7276.0,91.8813,91.938,91.8732,91.8813,7276.0
2016-08-17 15:10:00,113.4,113.49,113.38,113.48,8003.0,91.8894,91.9623,91.8732,91.9542,8003.0
2016-08-17 15:15:00,113.48,113.52,113.43,113.51,27862.0,91.9542,91.9866,91.9137,91.9785,27862.0
2016-08-17 15:20:00,113.51,113.54,113.49,113.51,19050.0,91.9785,92.0028,91.9623,91.9785,19050.0
2016-08-17 15:25:00,113.52,113.74,113.51,113.72,15717.0,91.9866,92.1649,91.9785,92.1487,15717.0
2016-08-17 15:30:00,113.74,113.74,113.55,113.58,16237.0,92.1649,92.1649,92.0109,92.0352,16237.0
2016-08-17 15:35:00,113.59,113.69,113.58,113.62,17625.0,92.0433,92.1244,92.0352,92.0676,17625.0
2016-08-17 15:40:00,113.62,113.63,113.33,113.51,38646.0,92.0676,92.0757,91.8326,91.9785,38646.0
2016-08-17 15:45:00,113.51,113.63,113.44,113.54,52416.0,91.9785,92.0757,91.9218,92.0028,52416.0
2016-08-17 15:50:00,113.55,113.56,113.45,113.5,38293.0,92.0109,92.019,91.9299,91.9704,38293.0
2016-08-17 15:55:00,113.49,113.5,113.36,113.45,49863.0,91.9623,91.9704,91.8569,91.9299,49863.0
2016-08-18 09:30:00,113.59,113.59,112.99,113.34,11507.0,92.0433,92.0433,91.5571,91.8407,11507.0
2016-08-18 09:35:00,113.53,113.88,113.46,113.76,7581.0,91.9947,92.2783,91.938,92.1811,7581.0
2016-08-18 09:40:00,113.76,113.77,113.56,113.59,4491.0,92.1811,92.1892,92.019,92.0433,4491.0
2016-08-18 09:45:00,113.66,113.69,113.27,113.49,9919.0,92.1,92.1244,91.784,91.9623,9919.0
2016-08-18 09:50:00,113.43,113.54,113.19,113.27,9560.0,91.9137,92.0028,91.7192,91.784,9560.0
2016-08-18 09:55:00,113.08,113.22,113.07,113.1,7326.0,91.6301,91.7435,91.622,91.6463,7326.0
2016-08-18 10:00:00,113.02,113.07,112.89,112.89,4894.0,91.5814,91.622,91.4761,91.4761,4894.0
2016-08-18 10:05:00,112.91,112.91,112.75,112.89,8507.0,91.4923,91.4923,91.3627,91.4761,8507.0
2016-08-18 10:10:00,112.86,113.04,112.86,113.04,6400.0,91.4518,91.5976,91.4518,91.5976,6400.0
2016-08-18 10:15:00,113.06,113.14,113.05,113.14,6293.0,91.6139,91.6787,91.6058,91.6787,6293.0
2016-08-18 10:20:00,113.14,113.26,113.14,113.23,6290.0,91.6787,91.7759,91.6787,91.7516,6290.0
2016-08-18 10:25:00,113.23,113.25,113.07,113.07,10006.0,91.7516,91.7678,91.622,91.622,10006.0
2016-08-18 10:30:00,113.08,113.09,112.91,112.95,6500.0,91.6301,91.6382,91.4923,91.5247,6500.0
2016-08-18 10:35:00,112.93,113.09,112.93,112.99,7336.0,91.5085,91.6382,91.5085,91.5571,7336.0
2016-08-18 10:40:00,112.98,112.98,112.71,112.75,8420.0,91.549,91.549,91.3302,91.3627,8420.0
2016-08-18 10:45:00,112.77,113.02,112.77,113.02,7812.0,91.3789,91.5814,91.3789,91.5814,7812.0
2016-08-18 10:50:00,113.02,113.16,113.0,113.15,7882.0,91.5814,91.6949,91.5652,91.6868,7882.0
2016-08-18 10:55:00,113.13,113.32,113.13,113.17,11639.0,91.6706,91.8245,91.6706,91.703,11639.0
2016-08-18 11:00:00,113.13,113.16,113.07,113.08,7592.0,91.6706,91.6949,91.622,91.6301,7592.0
2016-08-18 11:05:00,113.06,113.23,113.03,113.21,6073.0,91.6139,91.7516,91.5895,91.7354,6073.0
2016-08-18 11:10:00,113.22,113.25,113.18,113.25,3400.0,91.7435,91.7678,91.7111,91.7678,3400.0
2016-08-18 11:15:00,113.26,113.26,113.11,113.11,2555.0,91.7759,91.7759,91.6544,91.6544,2555.0
2016-08-18 11:20:00,113.13,113.18,113.11,113.14,3923.0,91.6706,91.7111,91.6544,91.6787,3923.0
2016-08-18 11:25:00,113.17,113.22,113.09,113.13,4478.0,91.703,91.7435,91.6382,91.6706,4478.0
2016-08-18 11:30:00,113.12,113.12,113.03,113.08,4574.0,91.6625,91.6625,91.5895,91.6301,4574.0
2016-08-18 11:35:00,113.05,113.07,112.95,112.95,6132.0,91.6058,91.622,91.5247,91.5247,6132.0
2016-08-18 11:40:00,112.96,112.98,112.92,112.92,2600.0,91.5328,91.549,91.5004,91.5004,2600.0
2016-08-18 11:45:00,112.9,112.98,112.9,112.97,4232.0,91.4842,91.549,91.4842,91.5409,4232.0
2016-08-18 11:50:00,112.95,112.95,112.73,112.73,6028.0,91.5247,91.5247,91.3465,91.3465,6028.0
2016-08-18 11:55:00,112.75,112.75,112.7,112.72,4149.0,91.3627,91.3627,91.3221,91.3384,4149.0
2016-08-18 12:00:00,112.66,112.68,112.52,112.56,12689.0,91.2897,91.3059,91.1763,91.2087,12689.0
2016-08-18 12:05:00,112.59,112.66,112.57,112.58,3397.0,91.233,91.2897,91.2168,91.2249,3397.0
2016-08-18 12:10:00,112.56,112.58,112.52,112.57,3422.0,91.2087,91.2249,91.1763,91.2168,3422.0
2016-08-18 12:15:00,112.61,112.72,112.57,112.72,1900.0,91.2492,91.3384,91.2168,91.3384,1900.0
2016-08-18 12:20:00,112.67,112.73,112.64,112.72,10650.0,91.2978,91.3465,91.2735,91.3384,10650.0
2016-08-18 12:25:00,112.73,112.76,112.6,112.6,2763.0,91.3465,91.3708,91.2411,91.2411,2763.0
2016-08-18 12:30:00,112.6,112.7,112.59,112.69,8117.0,91.2411,91.3221,91.233,91.314,8117.0
2016-08-18 12:35:00,112.72,112.79,112.72,112.76,2912.0,91.3384,91.3951,91.3384,91.3708,2912.0
2016-08-18 12:40:00,112.74,112.74,112.64,112.69,2695.0,91.3546,91.3546,91.2735,91.314,2695.0
2016-08-18 12:45:00,112.71,112.75,112.69,112.71,5216.0,91.3302,91.3627,91.314,91.3302,5216.0
2016-08-18 12:50:00,112.71,112.72,112.5,112.53,10306.0,91.3302,91.3384,91.1601,91.1844,10306.0
2016-08-18 12:55:00,112.55,112.62,112.55,112.58,4100.0,91.2006,91.2573,91.2006,91.2249,4100.0
2016-08-18 13:00:00,112.56,112.72,112.56,112.67,19495.0,91.2087,91.3384,91.2087,91.2978,19495.0
2016-08-18 13:05:00,112.68,112.68,112.68,112.68,700.0,91.3059,91.3059,91.3059,91.3059,700.0
2016-08-18 13:10:00,112.69,112.7,112.66,112.66,1562.0,91.314,91.3221,91.2897,91.2897,1562.0
2016-08-18 13:15:00,112.59,112.62,112.59,112.62,4599.0,91.233,91.2573,91.233,91.2573,4599.0
2016-08-18 13:20:00,112.65,112.65,112.63,112.64,1200.0,91.2816,91.2816,91.2654,91.2735,1200.0
2016-08-18 13:25:00,112.62,112.62,112.57,112.6,6480.0,91.2573,91.2573,91.2168,91.2411,6480.0
2016-08-18 13:30:00,112.59,112.6,112.59,112.59,533.0,91.233,91.2411,91.233,91.233,533.0
2016-08-18 13:35:00,112.58,112.58,112.48,112.52,7266.0,91.2249,91.2249,91.1439,91.1763,7266.0
2016-08-18 13:40:00,112.52,112.62,112.52,112.57,2949.0,91.1763,91.2573,91.1763,91.2168,2949.0
2016-08-18 13:45:00,112.57,112.57,112.5,112.53,2000.0,91.2168,91.2168,91.1601,91.1844,2000.0
2016-08-18 13:50:00,112.49,112.55,112.49,112.53,4376.0,91.152,91.2006,91.152,91.1844,4376.0
2016-08-18 13:55:00,112.5,112.51,112.45,112.49,6125.0,91.1601,91.1682,91.1196,91.152,6125.0
2016-08-18 14:00:00,112.51,112.52,112.34,112.37,8018.0,91.1682,91.1763,91.0304,91.0547,8018.0
2016-08-18 14:05:00,112.35,112.35,112.27,112.33,5895.0,91.0385,91.0385,90.9737,91.0223,5895.0
2016-08-18 14:10:00,112.33,112.36,112.3,112.33,2478.0,91.0223,91.0466,90.998,91.0223,2478.0
2016-08-18 14:15:00,112.34,112.35,112.22,112.22,6921.0,91.0304,91.0385,90.9332,90.9332,6921.0
2016-08-18 14:20:00,112.23,112.27,112.2,112.21,5242.0,90.9413,90.9737,90.917,90.9251,5242.0
2016-08-18 14:25:00,112.21,112.22,112.18,112.2,6800.0,90.9251,90.9332,90.9008,90.917,6800.0
2016-08-18 14:30:00,112.19,112.34,112.18,112.34,6902.0,90.9089,91.0304,90.9008,91.0304,6902.0
2016-08-18 14:35:00,112.36,112.38,112.32,112.34,3870.0,91.0466,91.0628,91.0142,91.0304,3870.0
2016-08-18 14:40:00,112.32,112.38,112.32,112.36,4633.0,91.0142,91.0628,91.0142,91.0466,4633.0
2016-08-18 14:45:00,112.35,112.35,112.32,112.35,3213.0,91.0385,91.0385,91.0142,91.0385,3213.0
2016-08-18 14:50:00,112.38,112.44,112.38,112.42,5721.0,91.0628,91.1115,91.0628,91.0953,5721.0
2016-08-18 14:55:00,112.42,112.77,112.41,112.73,12510.0,91.0953,91.3789,91.0872,91.3465,12510.0
2016-08-18 15:00:00,112.75,112.95,112.75,112.92,9481.0,91.3627,91.5247,91.3627,91.5004,9481.0
2016-08-18 15:05:00,112.95,113.1,112.94,113.0,21463.0,91.5247,91.6463,91.5166,91.5652,21463.0
2016-08-18 15:10:00,113.02,113.22,113.01,113.22,26495.0,91.5814,91.7435,91.5733,91.7435,26495.0
2016-08-18 15:15:00,113.21,113.28,113.17,113.17,8786.0,91.7354,91.7921,91.703,91.703,8786.0
2016-08-18 15:20:00,113.14,113.25,113.12,113.25,11673.0,91.6787,91.7678,91.6625,91.7678,11673.0
2016-08-18 15:25:00,113.26,113.26,113.2,113.22,11026.0,91.7759,91.7759,91.7273,91.7435,11026.0
2016-08-18 15:30:00,113.23,113.35,113.21,113.35,11815.0,91.7516,91.8488,91.7354,91.8488,11815.0
2016-08-18 15:35:00,113.35,113.35,113.25,113.28,10980.0,91.8488,91.8488,91.7678,91.7921,10980.0
2016-08-18 15:40:00,113.27,113.32,113.26,113.3,14274.0,91.784,91.8245,91.7759,91.8083,14274.0
2016-08-18 15:45:00,113.33,113.33,113.08,113.08,17206.0,91.8326,91.8326,91.6301,91.6301,17206.0
2016-08-18 15:50:00,113.1,113.18,113.1,113.15,22761.0,91.6463,91.7111,91.6463,91.6868,22761.0
2016-08-18 15:55:00,113.15,113.16,113.05,113.08,41169.0,91.6868,91.6949,91.6058,91.6301,41169.0
2016-08-19 09:30:00,112.93,112.95,112.4,112.46,35413.0,91.5085,91.5247,91.0791,91.1277,35413.0
2016-08-19 09:35:00,112.38,112.95,112.38,112.94,10196.0,91.0628,91.5247,91.0628,91.5166,10196.0
2016-08-19 09:40:00,112.8,112.91,112.55,112.72,3866.0,91.4032,91.4923,91.2006,91.3384,3866.0
2016-08-19 09:45:00,112.66,112.96,112.66,112.83,6159.0,91.2897,91.5328,91.2897,91.4275,6159.0
2016-08-19 09:50:00,112.9,112.98,112.88,112.91,1900.0,91.4842,91.549,91.468,91.4923,1900.0
2016-08-19 09:55:00,112.8,113.0,112.5,112.97,27446.0,91.4032,91.5652,91.1601,91.5409,27446.0
2016-08-19 10:00:00,113.03,113.11,112.94,113.0,6050.0,91.5895,91.6544,91.5166,91.5652,6050.0
2016-08-19 10:05:00,112.99,113.09,112.94,113.04,4300.0,91.5571,91.6382,91.5166,91.5976,4300.0
2016-08-19 10:10:00,112.93,113.1,112.92,113.07,25836.0,91.5085,91.6463,91.5004,91.622,25836.0
2016-08-19 10:15:00,113.04,113.08,112.95,112.98,14125.0,91.5976,91.6301,91.5247,91.549,14125.0
2016-08-19 10:20:00,112.98,113.0,112.84,112.84,5669.0,91.549,91.5652,91.4356,91.4356,5669.0
2016-08-19 10:25:00,112.81,112.96,112.78,112.95,1500.0,91.4113,91.5328,91.387,91.5247,1500.0
2016-08-19 10:30:00,112.93,112.93,112.78,112.83,5433.0,91.5085,91.5085,91.387,91.4275,5433.0
2016-08-19 10:35:00,112.95,112.96,112.9,112.91,3463.0,91.5247,91.5328,91.4842,91.4923,3463.0
2016-08-19 10:40:00,112.93,113.0,112.89,112.96,8663.0,91.5085,91.5652,91.4761,91.5328,8663.0
2016-08-19 10:45:00,112.98,112.98,112.89,112.9,2265.0,91.549,91.549,91.4761,91.4842,2265.0
2016-08-19 10:50:00,112.87,112.9,112.86,112.9,4967.0,91.4599,91.4842,91.4518,91.4842,4967.0
2016-08-19 10:55:00,112.89,112.89,112.76,112.83,8332.0,91.4761,91.4761,91.3708,91.4275,8332.0
2016-08-19 11:00:00,112.83,113.05,112.83,113.05,38498.0,91.4275,91.6058,91.4275,91.6058,38498.0
2016-08-19 11:05:00,113.05,113.08,112.95,113.03,26772.0,91.6058,91.6301,91.5247,91.5895,26772.0
2016-08-19 11:10:00,113.07,113.09,113.0,113.06,11190.0,91.622,91.6382,91.5652,91.6139,11190.0
2016-08-19 11:15:00,113.05,113.12,113.02,113.05,8421.0,91.6058,91.6625,91.5814,91.6058,8421.0
2016-08-19 11:20:00,113.09,113.13,112.97,113.1,14375.0,91.6382,91.6706,91.5409,91.6463,14375.0
2016-08-19 11:25:00,113.14,113.32,113.13,113.32,4252.0,91.6787,91.8245,91.6706,91.8245,4252.0
2016-08-19 11:30:00,113.3,113.38,113.26,113.31,8031.0,91.8083,91.8732,91.7759,91.8164,8031.0
2016-08-19 11:35:00,113.31,113.37,113.28,113.34,8861.0,91.8164,91.8651,91.7921,91.8407,8861.0
2016-08-19 11:40:00,113.36,113.52,113.35,113.49,8238.0,91.8569,91.9866,91.8488,91.9623,8238.0
2016-08-19 11:45:00,113.48,113.57,113.36,113.56,12465.0,91.9542,92.0271,91.8569,92.019,12465.0
2016-08-19 11:50:00,113.44,113.53,113.42,113.43,6199.0,91.9218,91.9947,91.9056,91.9137,6199.0
2016-08-19 11:55:00,113.43,113.7,113.39,113.69,18241.0,91.9137,92.1325,91.8813,92.1244,18241.0
2016-08-19 12:00:00,113.75,113.75,113.64,113.69,5416.0,92.173,92.173,92.0838,92.1244,5416.0
2016-08-19 12:05:00,113.71,114.12,113.65,113.95,19092.0,92.1406,92.4728,92.0919,92.335,19092.0
2016-08-19 12:10:00,113.92,113.96,113.76,113.78,9015.0,92.3107,92.3431,92.1811,92.1973,9015.0
2016-08-19 12:15:00,113.78,113.8,113.54,113.59,10138.0,92.1973,92.2135,92.0028,92.0433,10138.0
2016-08-19 12:20:00,113.57,113.67,113.54,113.62,4919.0,92.0271,92.1081,92.0028,92.0676,4919.0
2016-08-19 12:25:00,113.62,113.62,113.47,113.56,4484.0,92.0676,92.0676,91.9461,92.019,4484.0
2016-08-19 12:30:00,113.57,113.58,113.52,113.55,3400.0,92.0271,92.0352,91.9866,92.0109,3400.0
2016-08-19 12:35:00,113.54,113.6,113.47,113.58,4323.0,92.0028,92.0514,91.9461,92.0352,4323.0
2016-08-19 12:40:00,113.55,113.57,113.53,113.55,2716.0,92.0109,92.0271,91.9947,92.0109,2716.0
2016-08-19 12:45:00,113.52,113.52,113.4,113.44,3267.0,91.9866,91.9866,91.8894,91.9218,3267.0
2016-08-19 12:50:00,113.44,113.46,113.27,113.35,4607.0,91.9218,91.938,91.784,91.8488,4607.0
2016-08-19 12:55:00,113.33,113.43,113.33,113.42,2102.0,91.8326,91.9137,91.8326,91.9056,2102.0
2016-08-19 13:00:00,113.44,113.5,113.43,113.46,13598.0,91.9218,91.9704,91.9137,91.938,13598.0
2016-08-19 13:05:00,113.47,113.51,113.38,113.51,6408.0,91.9461,91.9785,91.8732,91.9785,6408.0
2016-08-19 13:10:00,113.48,113.5,113.44,113.48,2332.0,91.9542,91.9704,91.9218,91.9542,2332.0
2016-08-19 13:15:00,113.46,113.65,113.41,113.65,33989.0,91.938,92.0919,91.8975,92.0919,33989.0
2016-08-19 13:20:00,113.65,113.83,113.62,113.81,54160.0,92.0919,92.2378,92.0676,92.2216,54160.0
2016-08-19 13:25:00,113.83,113.96,113.8,113.95,15924.0,92.2378,92.3431,92.2135,92.335,15924.0
2016-08-19 13:30:00,113.93,114.05,113.92,113.96,19637.0,92.3188,92.4161,92.3107,92.3431,19637.0
2016-08-19 13:35:00,113.96,114.04,113.94,113.98,10137.0,92.3431,92.408,92.3269,92.3593,10137.0
2016-08-19 13:40:00,113.97,114.04,113.97,114.02,7794.0,92.3512,92.408,92.3512,92.3918,7794.0
2016-08-19 13:45:00,114.02,114.03,113.96,114.02,13112.0,92.3918,92.3999,92.3431,92.3918,13112.0
2016-08-19 13:50:00,114.01,114.02,113.94,114.0,8098.0,92.3837,92.3918,92.3269,92.3755,8098.0
2016-08-19 13:55:00,114.02,114.03,113.97,114.0,6873.0,92.3918,92.3999,92.3512,92.3755,6873.0
2016-08-19 14:00:00,114.0,114.07,113.95,114.07,49417.0,92.3755,92.4323,92.335,92.4323,49417.0
2016-08-19 14:05:00,114.05,114.06,113.98,114.03,23478.0,92.4161,92.4242,92.3593,92.3999,23478.0
2016-08-19 14:10:00,114.04,114.08,114.0,114.08,15012.0,92.408,92.4404,92.3755,92.4404,15012.0
2016-08-19 14:15:00,114.05,114.07,114.0,114.06,22073.0,92.4161,92.4323,92.3755,92.4242,22073.0
2016-08-19 14:20:00,114.07,114.08,114.01,114.03,9237.0,92.4323,92.4404,92.3837,92.3999,9237.0
2016-08-19 14:25:00,114.03,114.07,114.02,114.03,7084.0,92.3999,92.4323,92.3918,92.3999,7084.0
2016-08-19 14:30:00,114.04,114.05,113.8,113.92,38859.0,92.408,92.4161,92.2135,92.3107,38859.0
2016-08-19 14:35:00,113.92,113.97,113.86,113.97,7631.0,92.3107,92.3512,92.2621,92.3512,7631.0
2016-08-19 14:40:00,113.97,113.97,113.87,113.91,8917.0,92.3512,92.3512,92.2702,92.3026,8917.0
2016-08-19 14:45:00,113.92,113.92,113.72,113.73,13425.0,92.3107,92.3107,92.1487,92.1568,13425.0
2016-08-19 14:50:00,113.73,113.74,113.62,113.62,6217.0,92.1568,92.1649,92.0676,92.0676,6217.0
2016-08-19 14:55:00,113.62,113.63,113.54,113.62,8501.0,92.0676,92.0757,92.0028,92.0676,8501.0
2016-08-19 15:00:00,113.59,113.7,113.54,113.65,7315.0,92.0433,92.1325,92.0028,92.0919,7315.0
2016-08-19 15:05:00,113.64,113.71,113.6,113.71,5446.0,92.0838,92.1406,92.0514,92.1406,5446.0
2016-08-19 15:10:00,113.73,113.74,113.61,113.61,3752.0,92.1568,92.1649,92.0595,92.0595,3752.0
2016-08-19 15:15:00,113.62,113.69,113.61,113.65,4531.0,92.0676,92.1244,92.0595,92.0919,4531.0
2016-08-19 15:20:00,113.65,113.66,113.47,113.49,10815.0,92.0919,92.1,91.9461,91.9623,10815.0
2016-08-19 15:25:00,113.49,113.57,113.45,113.57,15905.0,91.9623,92.0271,91.9299,92.0271,15905.0
2016-08-19 15:30:00,113.56,113.56,113.47,113.52,13978.0,92.019,92.019,91.9461,91.9866,13978.0
2016-08-19 15:35:00,113.53,113.55,113.29,113.29,30218.0,91.9947,92.0109,91.8002,91.8002,30218.0
2016-08-19 15:40:00,113.31,113.54,113.17,113.32,77277.0,91.8164,92.0028,91.703,91.8245,77277.0
2016-08-19 15:45:00,113.46,113.59,113.34,113.59,25556.0,91.938,92.0433,91.8407,92.0433,25556.0
2016-08-19 15:50:00,113.58,113.6,113.48,113.52,36142.0,92.0352,92.0514,91.9542,91.9866,36142.0
2016-08-19 15:55:00,113.53,114.04,113.52,113.61,204460.0,91.9947,92.408,91.9866,92.0595,204460.0
2016-08-22 09:30:00,113.41,113.82,113.19,113.75,19718.0,91.8975,92.2297,91.7192,92.173,19718.0
2016-08-22 09:35:00,113.65,113.67,113.23,113.33,10790.0,92.0919,92.1081,91.7516,91.8326,10790.0
2016-08-22 09:40:00,113.35,113.46,113.25,113.3,15374.0,91.8488,91.938,91.7678,91.8083,15374.0
2016-08-22 09:45:00,113.3,113.4,113.24,113.3,4405.0,91.8083,91.8894,91.7597,91.8083,4405.0
2016-08-22 09:50:00,113.24,113.29,113.18,113.25,5772.0,91.7597,91.8002,91.7111,91.7678,5772.0
2016-08-22 09:55:00,113.28,113.58,113.28,113.58,5731.0,91.7921,92.0352,91.7921,92.0352,5731.0
2016-08-22 10:00:00,113.59,113.71,113.54,113.7,6068.0,92.0433,92.1406,92.0028,92.1325,6068.0
2016-08-22 10:05:00,113.7,113.81,113.68,113.81,3038.0,92.1325,92.2216,92.1162,92.2216,3038.0
2016-08-22 10:10:00,113.8,113.83,113.61,113.61,10847.0,92.2135,92.2378,92.0595,92.0595,10847.0
2016-08-22 10:15:00,113.62,113.65,113.39,113.39,4942.0,92.0676,92.0919,91.8813,91.8813,4942.0
2016-08-22 10:20:00,113.38,113.53,113.38,113.5,6730.0,91.8732,91.9947,91.8732,91.9704,6730.0
2016-08-22 10:25:00,113.5,113.56,113.5,113.54,2611.0,91.9704,92.019,91.9704,92.0028,2611.0
2016-08-22 10:30:00,113.56,113.61,113.53,113.59,4367.0,92.019,92.0595,91.9947,92.0433,4367.0
2016-08-22 10:35:00,113.57,113.64,113.53,113.59,9733.0,92.0271,92.0838,91.9947,92.0433,9733.0
2016-08-22 10:40:00,113.57,113.57,113.44,113.44,6603.0,92.0271,92.0271,91.9218,91.9218,6603.0
2016-08-22 10:45:00,113.46,113.63,113.4,113.59,9606.0,91.938,92.0757,91.8894,92.0433,9606.0
2016-08-22 10:50:00,113.6,113.71,113.51,113.67,12653.0,92.0514,92.1406,91.9785,92.1081,12653.0
2016-08-22 10:55:00,113.66,113.76,113.65,113.75,5135.0,92.1,92.1811,92.0919,92.173,5135.0
2016-08-22 11:00:00,113.79,113.8,113.72,113.74,5296.0,92.2054,92.2135,92.1487,92.1649,5296.0
2016-08-22 11:05:00,113.72,113.82,113.7,113.82,7579.0,92.1487,92.2297,92.1325,92.2297,7579.0
2016-08-22 11:10:00,113.82,113.96,113.82,113.91,9927.0,92.2297,92.3431,92.2297,92.3026,9927.0
2016-08-22 11:15:00,113.93,113.93,113.66,113.66,6519.0,92.3188,92.3188,92.1,92.1,6519.0
2016-08-22 11:20:00,113.66,113.71,113.59,113.63,5400.0,92.1,92.1406,92.0433,92.0757,5400.0
2016-08-22 11:25:00,113.54,113.61,113.3,113.35,9466.0,92.0028,92.0595,91.8083,91.8488,9466.0
2016-08-22 11:30:00,113.36,113.44,113.34,113.41,6435.0,91.8569,91.9218,91.8407,91.8975,6435.0
2016-08-22 11:35:00,113.41,113.45,113.32,113.4,3215.0,91.8975,91.9299,91.8245,91.8894,3215.0
2016-08-22 11:40:00,113.39,113.53,113.39,113.51,1400.0,91.8813,91.9947,91.8813,91.9785,1400.0
2016-08-22 11:45:00,113.51,113.65,113.51,113.59,2000.0,91.9785,92.0919,91.9785,92.0433,2000.0
2016-08-22 11:50:00,113.66,113.66,113.61,113.66,600.0,92.1,92.1,92.0595,92.1,600.0
2016-08-22 11:55:00,113.66,113.78,113.6,113.64,5165.0,92.1,92.1973,92.0514,92.0838,5165.0
2016-08-22 12:00:00,113.64,113.64,113.57,113.62,3251.0,92.0838,92.0838,92.0271,92.0676,3251.0
2016-08-22 12:05:00,113.66,113.72,113.64,113.71,3943.0,92.1,92.1487,92.0838,92.1406,3943.0
2016-08-22 12:10:00,113.66,113.82,113.65,113.82,5247.0,92.1,92.2297,92.0919,92.2297,5247.0
2016-08-22 12:15:00,113.77,113.81,113.69,113.8,2400.0,92.1892,92.2216,92.1244,92.2135,2400.0
2016-08-22 12:20:00,113.76,113.87,113.73,113.87,11381.0,92.1811,92.2702,92.1568,92.2702,11381.0
2016-08-22 12:25:00,113.91,113.95,113.84,113.84,2517.0,92.3026,92.335,92.2459,92.2459,2517.0
2016-08-22 12:30:00,113.85,113.91,113.7,113.84,15077.0,92.254,92.3026,92.1325,92.2459,15077.0
2016-08-22 12:35:00,113.85,113.88,113.68,113.68,6676.0,92.254,92.2783,92.1162,92.1162,6676.0
2016-08-22 12:40:00,113.68,113.8,113.6,113.65,11534.0,92.1162,92.2135,92.0514,92.0919,11534.0
2016-08-22 12:45:00,113.63,113.63,113.55,113.6,1854.0,92.0757,92.0757,92.0109,92.0514,1854.0
2016-08-22 12:50:00,113.67,113.67,113.57,113.58,1300.0,92.1081,92.1081,92.0271,92.0352,1300.0
2016-08-22 12:55:00,113.57,113.62,113.54,113.62,1502.0,92.0271,92.0676,92.0028,92.0676,1502.0
2016-08-22 13:00:00,113.62,113.66,113.56,113.66,3409.0,92.0676,92.1,92.019,92.1,3409.0
2016-08-22 13:05:00,113.61,113.69,113.59,113.69,900.0,92.0595,92.1244,92.0433,92.1244,900.0
2016-08-22 13:10:00,113.68,113.75,113.6,113.68,3954.0,92.1162,92.173,92.0514,92.1162,3954.0
2016-08-22 13:15:00,113.68,113.71,113.65,113.7,2000.0,92.1162,92.1406,92.0919,92.1325,2000.0
2016-08-22 13:20:00,113.67,113.72,113.64,113.64,4600.0,92.1081,92.1487,92.0838,92.0838,4600.0
2016-08-22 13:25:00,113.62,113.71,113.62,113.71,1100.0,92.0676,92.1406,92.0676,92.1406,1100.0
2016-08-22 13:30:00,113.66,113.7,113.62,113.64,3900.0,92.1,92.1325,92.0676,92.0838,3900.0
2016-08-22 13:35:00,113.59,113.67,113.58,113.67,2000.0,92.0433,92.1081,92.0352,92.1081,2000.0
2016-08-22 13:40:00,113.64,113.74,113.63,113.7,4705.0,92.0838,92.1649,92.0757,92.1325,4705.0
2016-08-22 13:45:00,113.75,113.8,113.72,113.76,3367.0,92.173,92.2135,92.1487,92.1811,3367.0
2016-08-22 13:50:00,113.74,113.74,113.7,113.7,1176.0,92.1649,92.1649,92.1325,92.1325,1176.0
2016-08-22 13:55:00,113.67,113.75,113.66,113.75,2199.0,92.1081,92.173,92.1,92.173,2199.0
2016-08-22 14:00:00,113.75,113.87,113.74,113.83,9024.0,92.173,92.2702,92.1649,92.2378,9024.0
2016-08-22 14:05:00,113.84,113.88,113.78,113.88,7522.0,92.2459,92.2783,92.1973,92.2783,7522.0
2016-08-22 14:10:00,113.91,114.0,113.88,113.98,10884.0,92.3026,92.3755,92.2783,92.3593,10884.0
2016-08-22 14:15:00,113.96,113.96,113.82,113.82,2312.0,92.3431,92.3431,92.2297,92.2297,2312.0
2016-08-22 14:20:00,113.85,113.87,113.81,113.84,1756.0,92.254,92.2702,92.2216,92.2459,1756.0
2016-08-22 14:25:00,113.89,113.9,113.74,113.75,2418.0,92.2864,92.2945,92.1649,92.173,2418.0
2016-08-22 14:30:00,113.7,113.78,113.69,113.72,8032.0,92.1325,92.1973,92.1244,92.1487,8032.0
2016-08-22 14:35:00,113.7,113.81,113.69,113.7,4600.0,92.1325,92.2216,92.1244,92.1325,4600.0
2016-08-22 14:40:00,113.74,113.78,113.7,113.76,2500.0,92.1649,92.1973,92.1325,92.1811,2500.0
2016-08-22 14:45:00,113.77,113.85,113.75,113.83,5000.0,92.1892,92.254,92.173,92.2378,5000.0
2016-08-22 14:50:00,113.86,113.86,113.78,113.8,1408.0,92.2621,92.2621,92.1973,92.2135,1408.0
2016-08-22 14:55:00,113.75,113.82,113.75,113.82,3042.0,92.173,92.2297,92.173,92.2297,3042.0
2016-08-22 15:00:00,113.8,113.88,113.8,113.84,3249.0,92.2135,92.2783,92.2135,92.2459,3249.0
2016-08-22 15:05:00,113.88,113.89,113.84,113.87,1504.0,92.2783,92.2864,92.2459,92.2702,1504.0
2016-08-22 15:10:00,113.89,113.98,113.85,113.92,17551.0,92.2864,92.3593,92.254,92.3107,17551.0
2016-08-22 15:15:00,113.93,113.95,113.87,113.88,4000.0,92.3188,92.335,92.2702,92.2783,4000.0
2016-08-22 15:20:00,113.88,113.95,113.88,113.95,1914.0,92.2783,92.335,92.2783,92.335,1914.0
2016-08-22 15:25:00,113.96,113.96,113.88,113.9,17118.0,92.3431,92.3431,92.2783,92.2945,17118.0
2016-08-22 15:30:00,113.9,114.16,113.89,114.05,21018.0,92.2945,92.5052,92.2864,92.4161,21018.0
2016-08-22 15:35:00,114.05,114.16,114.0,114.01,15305.0,92.4161,92.5052,92.3755,92.3837,15305.0
2016-08-22 15:40:00,114.02,114.16,114.0,114.0,14896.0,92.3918,92.5052,92.3755,92.3755,14896.0
2016-08-22 15:45:00,114.03,114.04,113.96,113.96,11688.0,92.3999,92.408,92.3431,92.3431,11688.0
2016-08-22 15:50:00,113.96,113.97,113.91,113.96,16502.0,92.3431,92.3512,92.3026,92.3431,16502.0
2016-08-22 15:55:00,113.95,113.95,113.85,113.9,64767.0,92.335,92.335,92.254,92.2945,64767.0
2016-08-23 09:30:00,113.31,113.45,113.0,113.2,19799.0,92.3183,92.4324,92.0657,92.2287,19799.0
2016-08-23 09:35:00,113.17,113.22,112.98,113.01,9107.0,92.2043,92.245,92.0494,92.0739,9107.0
2016-08-23 09:40:00,113.0,113.28,113.0,113.2,7840.0,92.0657,92.2939,92.0657,92.2287,7840.0
2016-08-23 09:45:00,113.1,113.19,112.9,112.91,9074.0,92.1472,92.2205,91.9843,91.9924,9074.0
2016-08-23 09:50:00,112.91,112.98,112.7,112.74,21094.0,91.9924,92.0494,91.8213,91.8539,21094.0
2016-08-23 09:55:00,112.78,113.13,112.77,113.13,8773.0,91.8865,92.1717,91.8784,92.1717,8773.0
2016-08-23 10:00:00,113.14,113.5,113.09,113.5,8774.0,92.1798,92.4731,92.1391,92.4731,8774.0
2016-08-23 10:05:00,113.52,113.52,113.3,113.46,6410.0,92.4894,92.4894,92.3102,92.4405,6410.0
2016-08-23 10:10:00,113.44,113.53,113.4,113.52,7834.0,92.4242,92.4976,92.3916,92.4894,7834.0
2016-08-23 10:15:00,113.52,113.59,113.45,113.58,5512.0,92.4894,92.5464,92.4324,92.5383,5512.0
2016-08-23 10:20:00,113.58,113.7,113.53,113.61,8638.0,92.5383,92.6361,92.4976,92.5627,8638.0
2016-08-23 10:25:00,113.62,113.74,113.52,113.72,23533.0,92.5709,92.6687,92.4894,92.6524,23533.0
2016-08-23 10:30:00,113.72,113.76,113.59,113.61,12594.0,92.6524,92.6849,92.5464,92.5627,12594.0
2016-08-23 10:35:00,113.61,113.61,113.52,113.57,4744.0,92.5627,92.5627,92.4894,92.5301,4744.0
2016-08-23 10:40:00,113.58,113.79,113.52,113.79,8720.0,92.5383,92.7094,92.4894,92.7094,8720.0
2016-08-23 10:45:00,113.75,113.91,113.68,113.83,12939.0,92.6768,92.8072,92.6198,92.742,12939.0
2016-08-23 10:50:00,113.8,113.81,113.63,113.77,4226.0,92.7175,92.7257,92.579,92.6931,4226.0
2016-08-23 10:55:00,113.83,113.83,113.58,113.66,7984.0,92.742,92.742,92.5383,92.6035,7984.0
2016-08-23 11:00:00,113.69,113.69,113.42,113.42,10319.0,92.6279,92.6279,92.4079,92.4079,10319.0
2016-08-23 11:05:00,113.38,113.61,113.34,113.61,7776.0,92.3753,92.5627,92.3428,92.5627,7776.0
2016-08-23 11:10:00,113.61,113.68,113.53,113.56,16971.0,92.5627,92.6198,92.4976,92.522,16971.0
2016-08-23 11:15:00,113.52,113.66,113.47,113.59,7103.0,92.4894,92.6035,92.4487,92.5464,7103.0
2016-08-23 11:20:00,113.54,113.54,113.4,113.44,12185.0,92.5057,92.5057,92.3916,92.4242,12185.0
2016-08-23 11:25:00,113.44,113.52,113.35,113.44,14975.0,92.4242,92.4894,92.3509,92.4242,14975.0
2016-08-23 11:30:00,113.39,113.51,113.38,113.47,4652.0,92.3835,92.4813,92.3753,92.4487,4652.0
2016-08-23 11:35:00,113.52,113.52,113.36,113.41,4204.0,92.4894,92.4894,92.3591,92.3998,4204.0
2016-08-23 11:40:00,113.41,113.43,113.35,113.4,4525.0,92.3998,92.4161,92.3509,92.3916,4525.0
2016-08-23 11:45:00,113.42,113.52,113.33,113.52,7200.0,92.4079,92.4894,92.3346,92.4894,7200.0
2016-08-23 11:50:00,113.54,113.6,113.42,113.48,4416.0,92.5057,92.5546,92.4079,92.4568,4416.0
2016-08-23 11:55:00,113.46,113.53,113.42,113.45,3900.0,92.4405,92.4976,92.4079,92.4324,3900.0
2016-08-23 12:00:00,113.45,113.48,113.39,113.41,4231.0,92.4324,92.4568,92.3835,92.3998,4231.0
2016-08-23 12:05:00,113.44,113.59,113.41,113.59,4103.0,92.4242,92.5464,92.3998,92.5464,4103.0
2016-08-23 12:10:00,113.52,113.58,113.51,113.54,3800.0,92.4894,92.5383,92.4813,92.5057,3800.0
2016-08-23 12:15:00,113.5,113.57,113.44,113.49,5017.0,92.4731,92.5301,92.4242,92.465,5017.0
2016-08-23 12:20:00,113.51,113.6,113.44,113.5,4654.0,92.4813,92.5546,92.4242,92.4731,4654.0
2016-08-23 12:25:00,113.54,113.61,113.48,113.56,15743.0,92.5057,92.5627,92.4568,92.522,15743.0
2016-08-23 12:30:00,113.53,113.56,113.4,113.45,13472.0,92.4976,92.522,92.3916,92.4324,13472.0
2016-08-23 12:35:00,113.45,113.45,113.34,113.38,4000.0,92.4324,92.4324,92.3428,92.3753,4000.0
2016-08-23 12:40:00,113.4,113.43,113.37,113.4,2809.0,92.3916,92.4161,92.3672,92.3916,2809.0
2016-08-23 12:45:00,113.41,113.44,113.38,113.4,2275.0,92.3998,92.4242,92.3753,92.3916,2275.0
2016-08-23 12:50:00,113.42,113.45,113.28,113.36,5216.0,92.4079,92.4324,92.2939,92.3591,5216.0
2016-08-23 12:55:00,113.37,113.4,113.28,113.36,3186.0,92.3672,92.3916,92.2939,92.3591,3186.0
2016-08-23 13:00:00,113.36,113.43,113.32,113.32,2188.0,92.3591,92.4161,92.3265,92.3265,2188.0
2016-08-23 13:05:00,113.38,113.43,113.35,113.38,2725.0,92.3753,92.4161,92.3509,92.3753,2725.0
2016-08-23 13:10:00,113.36,113.47,113.35,113.42,3207.0,92.3591,92.4487,92.3509,92.4079,3207.0
2016-08-23 13:15:00,113.41,113.46,113.31,113.34,9057.0,92.3998,92.4405,92.3183,92.3428,9057.0
2016-08-23 13:20:00,113.36,113.37,113.22,113.22,6221.0,92.3591,92.3672,92.245,92.245,6221.0
2016-08-23 13:25:00,113.22,113.27,113.17,113.21,5123.0,92.245,92.2857,92.2043,92.2368,5123.0
2016-08-23 13:30:00,113.18,113.24,113.18,113.23,4655.0,92.2124,92.2613,92.2124,92.2531,4655.0
2016-08-23 13:35:00,113.22,113.29,113.16,113.29,7660.0,92.245,92.302,92.1961,92.302,7660.0
2016-08-23 13:40:00,113.27,113.36,113.26,113.31,6482.0,92.2857,92.3591,92.2776,92.3183,6482.0
2016-08-23 13:45:00,113.29,113.3,113.19,113.2,8087.0,92.302,92.3102,92.2205,92.2287,8087.0
2016-08-23 13:50:00,113.17,113.25,113.16,113.23,4522.0,92.2043,92.2694,92.1961,92.2531,4522.0
2016-08-23 13:55:00,113.23,113.25,113.18,113.22,2958.0,92.2531,92.2694,92.2124,92.245,2958.0
2016-08-23 14:00:00,113.24,113.25,113.12,113.12,3595.0,92.2613,92.2694,92.1635,92.1635,3595.0
2016-08-23 14:05:00,113.15,113.2,113.13,113.16,5454.0,92.188,92.2287,92.1717,92.1961,5454.0
2016-08-23 14:10:00,113.12,113.16,112.98,113.05,12571.0,92.1635,92.1961,92.0494,92.1065,12571.0
2016-08-23 14:15:00,113.05,113.16,113.0,113.11,4707.0,92.1065,92.1961,92.0657,92.1554,4707.0
2016-08-23 14:20:00,113.16,113.19,113.1,113.19,3465.0,92.1961,92.2205,92.1472,92.2205,3465.0
2016-08-23 14:25:00,113.14,113.17,113.08,113.1,7305.0,92.1798,92.2043,92.1309,92.1472,7305.0
2016-08-23 14:30:00,113.13,113.2,113.09,113.2,4724.0,92.1717,92.2287,92.1391,92.2287,4724.0
2016-08-23 14:35:00,113.19,113.19,113.04,113.04,6174.0,92.2205,92.2205,92.0983,92.0983,6174.0
2016-08-23 14:40:00,113.09,113.09,113.0,113.07,8167.0,92.1391,92.1391,92.0657,92.1228,8167.0
2016-08-23 14:45:00,113.05,113.17,113.02,113.12,6831.0,92.1065,92.2043,92.082,92.1635,6831.0
2016-08-23 14:50:00,113.11,113.2,113.1,113.16,6977.0,92.1554,92.2287,92.1472,92.1961,6977.0
2016-08-23 14:55:00,113.14,113.18,113.08,113.14,8460.0,92.1798,92.2124,92.1309,92.1798,8460.0
2016-08-23 15:00:00,113.17,113.17,113.1,113.11,11500.0,92.2043,92.2043,92.1472,92.1554,11500.0
2016-08-23 15:05:00,113.08,113.19,113.08,113.19,7914.0,92.1309,92.2205,92.1309,92.2205,7914.0
2016-08-23 15:10:00,113.16,113.2,113.11,113.14,8300.0,92.1961,92.2287,92.1554,92.1798,8300.0
2016-08-23 15:15:00,113.15,113.18,113.08,113.14,10304.0,92.188,92.2124,92.1309,92.1798,10304.0
2016-08-23 15:20:00,113.13,113.18,113.08,113.13,16487.0,92.1717,92.2124,92.1309,92.1717,16487.0
2016-08-23 15:25:00,113.18,113.18,113.07,113.08,10711.0,92.2124,92.2124,92.1228,92.1309,10711.0
2016-08-23 15:30:00,113.08,113.17,113.07,113.15,11530.0,92.1309,92.2043,92.1228,92.188,11530.0
2016-08-23 15:35:00,113.17,113.17,113.06,113.15,13301.0,92.2043,92.2043,92.1146,92.188,13301.0
2016-08-23 15:40:00,113.16,113.2,113.09,113.18,18571.0,92.1961,92.2287,92.1391,92.2124,18571.0
2016-08-23 15:45:00,113.15,113.19,113.05,113.11,27141.0,92.188,92.2205,92.1065,92.1554,27141.0
2016-08-23 15:50:00,113.11,113.12,112.99,113.02,22507.0,92.1554,92.1635,92.0576,92.082,22507.0
2016-08-23 15:55:00,113.03,113.14,112.99,113.11,281580.0,92.0902,92.1798,92.0576,92.1554,281580.0
2016-08-24 09:30:00,112.78,112.78,112.5,112.73,15729.0,91.8865,91.8865,91.6584,91.8458,15729.0
2016-08-24 09:35:00,112.75,112.77,112.08,112.17,18055.0,91.8621,91.8784,91.3162,91.3895,18055.0
2016-08-24 09:40:00,112.01,112.18,111.74,112.11,20097.0,91.2592,91.3977,91.0392,91.3406,20097.0
2016-08-24 09:45:00,112.03,112.13,112.02,112.11,2363.0,91.2754,91.3569,91.2673,91.3406,2363.0
2016-08-24 09:50:00,112.05,112.13,111.97,112.01,32643.0,91.2917,91.3569,91.2266,91.2592,32643.0
2016-08-24 09:55:00,112.0,112.1,111.98,112.04,134414.0,91.251,91.3325,91.2347,91.2836,134414.0
2016-08-24 10:00:00,112.0,112.08,111.95,112.01,30955.0,91.251,91.3162,91.2103,91.2592,30955.0
2016-08-24 10:05:00,112.08,112.08,111.92,112.03,15556.0,91.3162,91.3162,91.1858,91.2754,15556.0
2016-08-24 10:10:00,112.02,112.11,111.9,111.94,100318.0,91.2673,91.3406,91.1695,91.2021,100318.0
2016-08-24 10:15:00,111.88,111.95,111.81,111.91,10125.0,91.1532,91.2103,91.0962,91.1777,10125.0
2016-08-24 10:20:00,111.97,111.97,111.81,111.83,19067.0,91.2266,91.2266,91.0962,91.1125,19067.0
2016-08-24 10:25:00,111.86,112.0,111.85,111.98,9279.0,91.1369,91.251,91.1288,91.2347,9279.0
2016-08-24 10:30:00,111.96,111.99,111.65,111.65,17648.0,91.2184,91.2429,90.9658,90.9658,17648.0
2016-08-24 10:35:00,111.64,111.67,111.5,111.59,16910.0,90.9577,90.9821,90.8436,90.917,16910.0
2016-08-24 10:40:00,111.53,111.54,111.4,111.5,12599.0,90.8681,90.8762,90.7622,90.8436,12599.0
2016-08-24 10:45:00,111.42,111.45,111.2,111.45,23285.0,90.7785,90.8029,90.5992,90.8029,23285.0
2016-08-24 10:50:00,111.39,111.58,111.37,111.51,3866.0,90.754,90.9088,90.7377,90.8518,3866.0
2016-08-24 10:55:00,111.47,111.57,111.46,111.47,5279.0,90.8192,90.9007,90.811,90.8192,5279.0
2016-08-24 11:00:00,111.47,111.47,111.22,111.28,6500.0,90.8192,90.8192,90.6155,90.6644,6500.0
2016-08-24 11:05:00,111.31,111.39,111.27,111.3,5255.0,90.6888,90.754,90.6562,90.6807,5255.0
2016-08-24 11:10:00,111.32,111.37,111.26,111.36,12667.0,90.697,90.7377,90.6481,90.7296,12667.0
2016-08-24 11:15:00,111.36,111.48,111.36,111.36,4651.0,90.7296,90.8273,90.7296,90.7296,4651.0
2016-08-24 11:20:00,111.33,111.36,111.2,111.2,5225.0,90.7051,90.7296,90.5992,90.5992,5225.0
2016-08-24 11:25:00,111.19,111.21,111.09,111.15,8110.0,90.5911,90.6074,90.5096,90.5585,8110.0
2016-08-24 11:30:00,111.19,111.21,111.02,111.04,9176.0,90.5911,90.6074,90.4526,90.4689,9176.0
2016-08-24 11:35:00,111.03,111.21,111.0,111.2,6683.0,90.4607,90.6074,90.4363,90.5992,6683.0
2016-08-24 11:40:00,111.18,111.18,111.01,111.05,10312.0,90.5829,90.5829,90.4444,90.477,10312.0
2016-08-24 11:45:00,111.05,111.3,111.05,111.23,27727.0,90.477,90.6807,90.477,90.6237,27727.0
2016-08-24 11:50:00,111.23,111.38,111.21,111.33,9226.0,90.6237,90.7459,90.6074,90.7051,9226.0
2016-08-24 11:55:00,111.36,111.42,111.32,111.41,7755.0,90.7296,90.7785,90.697,90.7703,7755.0
2016-08-24 12:00:00,111.4,111.6,111.4,111.6,9541.0,90.7622,90.9251,90.7622,90.9251,9541.0
2016-08-24 12:05:00,111.59,111.66,111.57,111.66,2518.0,90.917,90.974,90.9007,90.974,2518.0
2016-08-24 12:10:00,111.64,111.7,111.59,111.65,6136.0,90.9577,91.0066,90.917,90.9658,6136.0
2016-08-24 12:15:00,111.65,111.69,111.61,111.63,3295.0,90.9658,90.9984,90.9333,90.9495,3295.0
2016-08-24 12:20:00,111.63,111.65,111.57,111.64,3565.0,90.9495,90.9658,90.9007,90.9577,3565.0
2016-08-24 12:25:00,111.64,111.64,111.54,111.59,4809.0,90.9577,90.9577,90.8762,90.917,4809.0
2016-08-24 12:30:00,111.57,111.62,111.55,111.57,3924.0,90.9007,90.9414,90.8844,90.9007,3924.0
2016-08-24 12:35:00,111.61,111.67,111.57,111.67,2809.0,90.9333,90.9821,90.9007,90.9821,2809.0
2016-08-24 12:40:00,111.64,111.68,111.62,111.65,4164.0,90.9577,90.9903,90.9414,90.9658,4164.0
2016-08-24 12:45:00,111.64,111.67,111.56,111.56,6600.0,90.9577,90.9821,90.8925,90.8925,6600.0
2016-08-24 12:50:00,111.55,111.62,111.55,111.61,3048.0,90.8844,90.9414,90.8844,90.9333,3048.0
2016-08-24 12:55:00,111.59,111.59,111.53,111.56,3173.0,90.917,90.917,90.8681,90.8925,3173.0
2016-08-24 13:00:00,111.57,111.6,111.56,111.57,4598.0,90.9007,90.9251,90.8925,90.9007,4598.0
2016-08-24 13:05:00,111.57,111.81,111.56,111.81,23552.0,90.9007,91.0962,90.8925,91.0962,23552.0
2016-08-24 13:10:00,111.81,112.06,111.75,111.84,47776.0,91.0962,91.2999,91.0473,91.1206,47776.0
2016-08-24 13:15:00,111.87,111.91,111.76,111.77,6376.0,91.1451,91.1777,91.0555,91.0636,6376.0
2016-08-24 13:20:00,111.77,111.8,111.71,111.71,1401.0,91.0636,91.0881,91.0147,91.0147,1401.0
2016-08-24 13:25:00,111.73,111.75,111.67,111.73,1900.0,91.031,91.0473,90.9821,91.031,1900.0
2016-08-24 13:30:00,111.67,111.72,111.64,111.7,3230.0,90.9821,91.0229,90.9577,91.0066,3230.0
2016-08-24 13:35:00,111.73,111.73,111.66,111.66,2985.0,91.031,91.031,90.974,90.974,2985.0
2016-08-24 13:40:00,111.64,111.64,111.5,111.51,7606.0,90.9577,90.9577,90.8436,90.8518,7606.0
2016-08-24 13:45:00,111.53,111.57,111.49,111.53,4333.0,90.8681,90.9007,90.8355,90.8681,4333.0
2016-08-24 13:50:00,111.51,111.54,111.48,111.51,3208.0,90.8518,90.8762,90.8273,90.8518,3208.0
2016-08-24 13:55:00,111.5,111.57,111.5,111.52,2609.0,90.8436,90.9007,90.8436,90.8599,2609.0
2016-08-24 14:00:00,111.55,111.57,111.51,111.53,8447.0,90.8844,90.9007,90.8518,90.8681,8447.0
2016-08-24 14:05:00,111.53,111.53,111.46,111.48,5083.0,90.8681,90.8681,90.811,90.8273,5083.0
2016-08-24 14:10:00,111.45,111.51,111.42,111.48,4446.0,90.8029,90.8518,90.7785,90.8273,4446.0
2016-08-24 14:15:00,111.48,111.52,111.47,111.47,2688.0,90.8273,90.8599,90.8192,90.8192,2688.0
2016-08-24 14:20:00,111.47,111.5,111.39,111.5,12198.0,90.8192,90.8436,90.754,90.8436,12198.0
2016-08-24 14:25:00,111.49,111.61,111.49,111.59,3375.0,90.8355,90.9333,90.8355,90.917,3375.0
2016-08-24 14:30:00,111.58,111.6,111.5,111.51,8551.0,90.9088,90.9251,90.8436,90.8518,8551.0
2016-08-24 14:35:00,111.53,111.58,111.51,111.58,4011.0,90.8681,90.9088,90.8518,90.9088,4011.0
2016-08-24 14:40:00,111.58,111.69,111.58,111.64,4933.0,90.9088,90.9984,90.9088,90.9577,4933.0
2016-08-24 14:45:00,111.64,111.64,111.55,111.55,2300.0,90.9577,90.9577,90.8844,90.8844,2300.0
2016-08-24 14:50:00,111.54,111.6,111.54,111.6,4276.0,90.8762,90.9251,90.8762,90.9251,4276.0
2016-08-24 14:55:00,111.61,111.61,111.58,111.58,3968.0,90.9333,90.9333,90.9088,90.9088,3968.0
2016-08-24 15:00:00,111.58,111.6,111.57,111.58,2830.0,90.9088,90.9251,90.9007,90.9088,2830.0
2016-08-24 15:05:00,111.61,111.61,111.45,111.45,10157.0,90.9333,90.9333,90.8029,90.8029,10157.0
2016-08-24 15:10:00,111.47,111.53,111.43,111.48,7393.0,90.8192,90.8681,90.7866,90.8273,7393.0
2016-08-24 15:15:00,111.48,111.54,111.48,111.49,5063.0,90.8273,90.8762,90.8273,90.8355,5063.0
2016-08-24 15:20:00,111.5,111.52,111.45,111.5,7891.0,90.8436,90.8599,90.8029,90.8436,7891.0
2016-08-24 15:25:00,111.51,111.52,111.49,111.5,4493.0,90.8518,90.8599,90.8355,90.8436,4493.0
2016-08-24 15:30:00,111.5,111.52,111.47,111.48,12775.0,90.8436,90.8599,90.8192,90.8273,12775.0
2016-08-24 15:35:00,111.45,111.47,111.35,111.35,10416.0,90.8029,90.8192,90.7214,90.7214,10416.0
2016-08-24 15:40:00,111.35,111.38,111.34,111.35,30415.0,90.7214,90.7459,90.7133,90.7214,30415.0
2016-08-24 15:45:00,111.36,111.36,111.21,111.25,34110.0,90.7296,90.7296,90.6074,90.6399,34110.0
2016-08-24 15:50:00,111.24,111.29,111.19,111.23,26631.0,90.6318,90.6725,90.5911,90.6237,26631.0
2016-08-24 15:55:00,111.22,111.34,111.0,111.06,162190.0,90.6155,90.7133,90.4363,90.4851,162190.0
2016-08-25 09:30:00,110.9,111.42,110.7,111.42,10584.0,90.3548,90.7785,90.1918,90.7785,10584.0
2016-08-25 09:35:00,111.26,111.43,110.93,111.01,4481.0,90.6481,90.7866,90.3792,90.4444,4481.0
2016-08-25 09:40:00,111.02,111.39,111.0,111.39,7356.0,90.4526,90.754,90.4363,90.754,7356.0
2016-08-25 09:45:00,111.38,111.4,111.27,111.34,3864.0,90.7459,90.7622,90.6562,90.7133,3864.0
2016-08-25 09:50:00,111.3,111.71,111.22,111.71,11197.0,90.6807,91.0147,90.6155,91.0147,11197.0
2016-08-25 09:55:00,111.64,111.83,111.34,111.34,7771.0,90.9577,91.1125,90.7133,90.7133,7771.0
2016-08-25 10:00:00,111.45,111.46,111.26,111.29,1900.0,90.8029,90.811,90.6481,90.6725,1900.0
2016-08-25 10:05:00,111.28,111.34,111.23,111.26,10509.0,90.6644,90.7133,90.6237,90.6481,10509.0
2016-08-25 10:10:00,111.29,111.34,111.26,111.29,3316.0,90.6725,90.7133,90.6481,90.6725,3316.0
2016-08-25 10:15:00,111.32,111.41,111.19,111.19,3275.0,90.697,90.7703,90.5911,90.5911,3275.0
2016-08-25 10:20:00,111.25,111.64,111.24,111.64,3700.0,90.6399,90.9577,90.6318,90.9577,3700.0
2016-08-25 10:25:00,111.64,111.68,111.59,111.68,4182.0,90.9577,90.9903,90.917,90.9903,4182.0
2016-08-25 10:30:00,111.67,111.88,111.66,111.88,3607.0,90.9821,91.1532,90.974,91.1532,3607.0
2016-08-25 10:35:00,111.84,111.9,111.78,111.9,13705.0,91.1206,91.1695,91.0718,91.1695,13705.0
2016-08-25 10:40:00,111.94,111.99,111.86,111.97,4240.0,91.2021,91.2429,91.1369,91.2266,4240.0
2016-08-25 10:45:00,112.04,112.05,111.9,111.92,5961.0,91.2836,91.2917,91.1695,91.1858,5961.0
2016-08-25 10:50:00,111.91,111.98,111.81,111.81,2700.0,91.1777,91.2347,91.0962,91.0962,2700.0
2016-08-25 10:55:00,111.87,111.92,111.82,111.88,3401.0,91.1451,91.1858,91.1043,91.1532,3401.0
2016-08-25 11:00:00,111.86,112.05,111.86,111.98,3919.0,91.1369,91.2917,91.1369,91.2347,3919.0
2016-08-25 11:05:00,111.98,112.02,111.95,112.02,2200.0,91.2347,91.2673,91.2103,91.2673,2200.0
2016-08-25 11:10:00,112.03,112.03,111.64,111.64,7135.0,91.2754,91.2754,90.9577,90.9577,7135.0
2016-08-25 11:15:00,111.68,111.69,111.59,111.59,5365.0,90.9903,90.9984,90.917,90.917,5365.0
2016-08-25 11:20:00,111.59,111.65,111.53,111.6,1990.0,90.917,90.9658,90.8681,90.9251,1990.0
2016-08-25 11:25:00,111.65,111.71,111.62,111.69,1250.0,90.9658,91.0147,90.9414,90.9984,1250.0
2016-08-25 11:30:00,111.67,111.85,111.67,111.81,11810.0,90.9821,91.1288,90.9821,91.0962,11810.0
2016-08-25 11:35:00,111.79,111.86,111.75,111.85,4539.0,91.0799,91.1369,91.0473,91.1288,4539.0
2016-08-25 11:40:00,111.86,111.88,111.79,111.83,3891.0,91.1369,91.1532,91.0799,91.1125,3891.0
2016-08-25 11:45:00,111.83,111.87,111.72,111.72,2075.0,91.1125,91.1451,91.0229,91.0229,2075.0
2016-08-25 11:50:00,111.78,111.78,111.49,111.53,4116.0,91.0718,91.0718,90.8355,90.8681,4116.0
2016-08-25 11:55:00,111.56,111.61,111.52,111.57,1859.0,90.8925,90.9333,90.8599,90.9007,1859.0
2016-08-25 12:00:00,111.55,111.74,111.53,111.66,7446.0,90.8844,91.0392,90.8681,90.974,7446.0
2016-08-25 12:05:00,111.69,111.7,111.59,111.61,900.0,90.9984,91.0066,90.917,90.9333,900.0
2016-08-25 12:10:00,111.63,111.72,111.62,111.7,1329.0,90.9495,91.0229,90.9414,91.0066,1329.0
2016-08-25 12:15:00,111.68,111.71,111.65,111.71,1600.0,90.9903,91.0147,90.9658,91.0147,1600.0
2016-08-25 12:20:00,111.69,111.84,111.68,111.83,1300.0,90.9984,91.1206,90.9903,91.1125,1300.0
2016-08-25 12:25:00,111.79,111.82,111.66,111.7,14067.0,91.0799,91.1043,90.974,91.0066,14067.0
2016-08-25 12:30:00,111.61,111.73,111.61,111.7,1800.0,90.9333,91.031,90.9333,91.0066,1800.0
2016-08-25 12:35:00,111.68,111.68,111.59,111.6,1418.0,90.9903,90.9903,90.917,90.9251,1418.0
2016-08-25 12:40:00,111.64,111.83,111.61,111.68,5404.0,90.9577,91.1125,90.9333,90.9903,5404.0
2016-08-25 12:45:00,111.68,111.8,111.62,111.62,8593.0,90.9903,91.0881,90.9414,90.9414,8593.0
2016-08-25 12:50:00,111.61,111.63,111.58,111.59,1600.0,90.9333,90.9495,90.9088,90.917,1600.0
2016-08-25 12:55:00,111.56,111.63,111.54,111.63,4000.0,90.8925,90.9495,90.8762,90.9495,4000.0
2016-08-25 13:00:00,111.58,111.64,111.55,111.55,3100.0,90.9088,90.9577,90.8844,90.8844,3100.0
2016-08-25 13:05:00,111.52,111.56,111.48,111.51,900.0,90.8599,90.8925,90.8273,90.8518,900.0
2016-08-25 13:10:00,111.52,111.52,111.42,111.42,1876.0,90.8599,90.8599,90.7785,90.7785,1876.0
2016-08-25 13:15:00,111.43,111.56,111.43,111.53,5633.0,90.7866,90.8925,90.7866,90.8681,5633.0
2016-08-25 13:20:00,111.5,111.51,111.46,111.46,860.0,90.8436,90.8518,90.811,90.811,860.0
2016-08-25 13:25:00,111.48,111.51,111.38,111.46,8502.0,90.8273,90.8518,90.7459,90.811,8502.0
2016-08-25 13:30:00,111.39,111.41,111.35,111.35,2629.0,90.754,90.7703,90.7214,90.7214,2629.0
2016-08-25 13:35:00,111.37,111.39,111.27,111.3,7302.0,90.7377,90.754,90.6562,90.6807,7302.0
2016-08-25 13:40:00,111.28,111.29,111.2,111.22,6981.0,90.6644,90.6725,90.5992,90.6155,6981.0
2016-08-25 13:45:00,111.23,111.25,111.16,111.17,3456.0,90.6237,90.6399,90.5666,90.5748,3456.0
2016-08-25 13:50:00,111.19,111.19,111.14,111.16,2300.0,90.5911,90.5911,90.5503,90.5666,2300.0
2016-08-25 13:55:00,111.14,111.21,111.14,111.14,4702.0,90.5503,90.6074,90.5503,90.5503,4702.0
2016-08-25 14:00:00,111.12,111.27,111.08,111.23,9216.0,90.534,90.6562,90.5014,90.6237,9216.0
2016-08-25 14:05:00,111.22,111.22,111.07,111.1,5945.0,90.6155,90.6155,90.4933,90.5177,5945.0
2016-08-25 14:10:00,111.1,111.14,111.08,111.08,2426.0,90.5177,90.5503,90.5014,90.5014,2426.0
2016-08-25 14:15:00,111.09,111.09,111.0,111.01,1999.0,90.5096,90.5096,90.4363,90.4444,1999.0
2016-08-25 14:20:00,111.01,111.05,110.99,111.05,3774.0,90.4444,90.477,90.4281,90.477,3774.0
2016-08-25 14:25:00,111.05,111.05,110.99,111.02,5942.0,90.477,90.477,90.4281,90.4526,5942.0
2016-08-25 14:30:00,111.04,111.08,110.99,111.03,5288.0,90.4689,90.5014,90.4281,90.4607,5288.0
2016-08-25 14:35:00,111.04,111.06,110.96,110.96,9760.0,90.4689,90.4851,90.4037,90.4037,9760.0
2016-08-25 14:40:00,110.96,111.1,110.96,111.09,4914.0,90.4037,90.5177,90.4037,90.5096,4914.0
2016-08-25 14:45:00,111.13,111.16,111.09,111.15,2046.0,90.5422,90.5666,90.5096,90.5585,2046.0
2016-08-25 14:50:00,111.17,111.19,111.02,111.03,5609.0,90.5748,90.5911,90.4526,90.4607,5609.0
2016-08-25 14:55:00,111.08,111.08,111.03,111.05,6625.0,90.5014,90.5014,90.4607,90.477,6625.0
2016-08-25 15:00:00,111.06,111.07,110.99,111.02,4015.0,90.4851,90.4933,90.4281,90.4526,4015.0
2016-08-25 15:05:00,111.02,111.07,110.98,111.07,9345.0,90.4526,90.4933,90.42,90.4933,9345.0
2016-08-25 15:10:00,111.07,111.07,111.03,111.05,1695.0,90.4933,90.4933,90.4607,90.477,1695.0
2016-08-25 15:15:00,111.03,111.03,110.89,110.96,32156.0,90.4607,90.4607,90.3466,90.4037,32156.0
2016-08-25 15:20:00,111.02,111.03,110.98,111.0,2600.0,90.4526,90.4607,90.42,90.4363,2600.0
2016-08-25 15:25:00,110.97,111.01,110.97,110.97,3384.0,90.4118,90.4444,90.4118,90.4118,3384.0
2016-08-25 15:30:00,110.97,111.01,110.96,111.0,7680.0,90.4118,90.4444,90.4037,90.4363,7680.0
2016-08-25 15:35:00,111.0,111.01,110.94,110.94,9100.0,90.4363,90.4444,90.3874,90.3874,9100.0
2016-08-25 15:40:00,110.95,110.96,110.88,110.89,7063.0,90.3955,90.4037,90.3385,90.3466,7063.0
2016-08-25 15:45:00,110.88,111.03,110.88,111.03,20173.0,90.3385,90.4607,90.3385,90.4607,20173.0
2016-08-25 15:50:00,111.03,111.03,110.98,110.99,10798.0,90.4607,90.4607,90.42,90.4281,10798.0
2016-08-25 15:55:00,111.0,111.01,110.9,111.0,38378.0,90.4363,90.4444,90.3548,90.4363,38378.0
2016-08-26 09:30:00,111.18,111.18,110.64,111.01,10427.0,90.5829,90.5829,90.143,90.4444,10427.0
2016-08-26 09:35:00,110.71,111.51,110.71,111.51,24300.0,90.2,90.8518,90.2,90.8518,24300.0
2016-08-26 09:40:00,111.56,111.61,111.43,111.61,1533.0,90.8925,90.9333,90.7866,90.9333,1533.0
2016-08-26 09:45:00,111.55,111.56,111.39,111.49,1475.0,90.8844,90.8925,90.754,90.8355,1475.0
2016-08-26 09:50:00,111.41,111.5,111.29,111.33,17895.0,90.7703,90.8436,90.6725,90.7051,17895.0
2016-08-26 09:55:00,111.45,111.51,111.31,111.45,14084.0,90.8029,90.8518,90.6888,90.8029,14084.0
2016-08-26 10:00:00,111.4,111.4,110.96,111.29,10010.0,90.7622,90.7622,90.4037,90.6725,10010.0
2016-08-26 10:05:00,111.29,111.32,111.19,111.27,5761.0,90.6725,90.697,90.5911,90.6562,5761.0
2016-08-26 10:10:00,111.29,111.79,111.26,111.79,11947.0,90.6725,91.0799,90.6481,91.0799,11947.0
2016-08-26 10:15:00,111.83,112.08,111.83,112.05,16098.0,91.1125,91.3162,91.1125,91.2917,16098.0
2016-08-26 10:20:00,112.0,112.1,111.95,112.1,2500.0,91.251,91.3325,91.2103,91.3325,2500.0
2016-08-26 10:25:00,112.07,112.1,111.91,111.93,4489.0,91.308,91.3325,91.1777,91.194,4489.0
2016-08-26 10:30:00,112.05,112.06,111.91,111.91,9577.0,91.2917,91.2999,91.1777,91.1777,9577.0
2016-08-26 10:35:00,111.92,112.08,111.89,112.03,6244.0,91.1858,91.3162,91.1614,91.2754,6244.0
2016-08-26 10:40:00,112.08,112.25,112.03,112.2,7922.0,91.3162,91.4547,91.2754,91.414,7922.0
2016-08-26 10:45:00,112.2,112.25,112.2,112.25,3016.0,91.414,91.4547,91.414,91.4547,3016.0
2016-08-26 10:50:00,112.24,112.26,112.11,112.12,13225.0,91.4465,91.4628,91.3406,91.3488,13225.0
2016-08-26 10:55:00,112.2,112.4,112.2,112.32,2520.0,91.414,91.5769,91.414,91.5117,2520.0
2016-08-26 11:00:00,112.33,112.33,112.04,112.04,2970.0,91.5199,91.5199,91.2836,91.2836,2970.0
2016-08-26 11:05:00,112.13,112.17,111.99,111.99,25530.0,91.3569,91.3895,91.2429,91.2429,25530.0
2016-08-26 11:10:00,111.97,112.2,111.95,112.2,3312.0,91.2266,91.414,91.2103,91.414,3312.0
2016-08-26 11:15:00,112.21,112.22,112.11,112.11,3322.0,91.4221,91.4302,91.3406,91.3406,3322.0
2016-08-26 11:20:00,112.11,112.11,111.91,111.91,1600.0,91.3406,91.3406,91.1777,91.1777,1600.0
2016-08-26 11:25:00,111.86,111.94,111.78,111.94,4405.0,91.1369,91.2021,91.0718,91.2021,4405.0
2016-08-26 11:30:00,111.94,112.01,111.75,111.75,4270.0,91.2021,91.2592,91.0473,91.0473,4270.0
2016-08-26 11:35:00,111.72,111.76,111.63,111.63,1873.0,91.0229,91.0555,90.9495,90.9495,1873.0
2016-08-26 11:40:00,111.62,111.62,111.5,111.61,2282.0,90.9414,90.9414,90.8436,90.9333,2282.0
2016-08-26 11:45:00,111.55,111.58,111.5,111.5,1600.0,90.8844,90.9088,90.8436,90.8436,1600.0
2016-08-26 11:50:00,111.49,111.49,111.31,111.47,6018.0,90.8355,90.8355,90.6888,90.8192,6018.0
2016-08-26 11:55:00,111.38,111.38,111.24,111.26,1900.0,90.7459,90.7459,90.6318,90.6481,1900.0
2016-08-26 12:00:00,111.27,111.27,111.19,111.23,1200.0,90.6562,90.6562,90.5911,90.6237,1200.0
2016-08-26 12:05:00,111.19,111.23,110.95,111.03,5736.0,90.5911,90.6237,90.3955,90.4607,5736.0
2016-08-26 12:10:00,111.0,111.0,110.81,110.89,4985.0,90.4363,90.4363,90.2815,90.3466,4985.0
2016-08-26 12:15:00,110.85,110.94,110.79,110.94,4546.0,90.3141,90.3874,90.2652,90.3874,4546.0
2016-08-26 12:20:00,110.98,111.01,110.93,110.95,1554.0,90.42,90.4444,90.3792,90.3955,1554.0
2016-08-26 12:25:00,110.96,110.96,110.87,110.87,3268.0,90.4037,90.4037,90.3303,90.3303,3268.0
2016-08-26 12:30:00,110.95,110.99,110.86,110.99,635.0,90.3955,90.4281,90.3222,90.4281,635.0
2016-08-26 12:35:00,111.05,111.11,111.0,111.06,1289.0,90.477,90.5259,90.4363,90.4851,1289.0
2016-08-26 12:40:00,111.15,111.34,111.15,111.34,1000.0,90.5585,90.7133,90.5585,90.7133,1000.0
2016-08-26 12:45:00,111.31,111.37,111.31,111.37,400.0,90.6888,90.7377,90.6888,90.7377,400.0
2016-08-26 12:50:00,111.35,111.36,111.27,111.27,1800.0,90.7214,90.7296,90.6562,90.6562,1800.0
2016-08-26 12:55:00,111.24,111.28,111.22,111.28,1621.0,90.6318,90.6644,90.6155,90.6644,1621.0
2016-08-26 13:00:00,111.26,111.34,111.18,111.18,2300.0,90.6481,90.7133,90.5829,90.5829,2300.0
2016-08-26 13:05:00,111.18,111.18,111.12,111.12,300.0,90.5829,90.5829,90.534,90.534,300.0
2016-08-26 13:10:00,111.16,111.28,111.15,111.19,2300.0,90.5666,90.6644,90.5585,90.5911,2300.0
2016-08-26 13:15:00,111.17,111.18,111.09,111.09,1000.0,90.5748,90.5829,90.5096,90.5096,1000.0
2016-08-26 13:20:00,111.14,111.26,111.08,111.26,1500.0,90.5503,90.6481,90.5014,90.6481,1500.0
2016-08-26 13:25:00,111.29,111.31,111.23,111.23,1200.0,90.6725,90.6888,90.6237,90.6237,1200.0
2016-08-26 13:30:00,111.29,111.32,111.23,111.32,800.0,90.6725,90.697,90.6237,90.697,800.0
2016-08-26 13:35:00,111.25,111.27,111.16,111.24,2742.0,90.6399,90.6562,90.5666,90.6318,2742.0
2016-08-26 13:40:00,111.22,111.26,111.22,111.25,1000.0,90.6155,90.6481,90.6155,90.6399,1000.0
2016-08-26 13:45:00,111.24,111.34,111.21,111.22,1500.0,90.6318,90.7133,90.6074,90.6155,1500.0
2016-08-26 13:50:00,111.17,111.17,111.11,111.11,1200.0,90.5748,90.5748,90.5259,90.5259,1200.0
2016-08-26 13:55:00,111.11,111.25,111.1,111.25,3527.0,90.5259,90.6399,90.5177,90.6399,3527.0
2016-08-26 14:00:00,111.21,111.24,111.13,111.13,3400.0,90.6074,90.6318,90.5422,90.5422,3400.0
2016-08-26 14:05:00,111.12,111.29,111.11,111.26,4781.0,90.534,90.6725,90.5259,90.6481,4781.0
2016-08-26 14:10:00,111.26,111.29,111.17,111.17,2700.0,90.6481,90.6725,90.5748,90.5748,2700.0
2016-08-26 14:15:00,111.2,111.21,110.96,110.96,4032.0,90.5992,90.6074,90.4037,90.4037,4032.0
2016-08-26 14:20:00,110.95,111.03,110.91,111.01,15426.0,90.3955,90.4607,90.3629,90.4444,15426.0
2016-08-26 14:25:00,110.96,110.99,110.89,110.93,3053.0,90.4037,90.4281,90.3466,90.3792,3053.0
2016-08-26 14:30:00,110.94,111.1,110.91,111.04,3429.0,90.3874,90.5177,90.3629,90.4689,3429.0
2016-08-26 14:35:00,111.04,111.19,110.94,111.15,14960.0,90.4689,90.5911,90.3874,90.5585,14960.0
2016-08-26 14:40:00,111.17,111.21,111.1,111.12,2601.0,90.5748,90.6074,90.5177,90.534,2601.0
2016-08-26 14:45:00,111.09,111.09,111.02,111.02,2100.0,90.5096,90.5096,90.4526,90.4526,2100.0
2016-08-26 14:50:00,111.04,111.04,110.97,111.02,2103.0,90.4689,90.4689,90.4118,90.4526,2103.0
2016-08-26 14:55:00,111.04,111.15,111.04,111.12,3007.0,90.4689,90.5585,90.4689,90.534,3007.0
2016-08-26 15:00:00,111.18,111.2,111.13,111.14,4460.0,90.5829,90.5992,90.5422,90.5503,4460.0
2016-08-26 15:05:00,111.11,111.21,111.1,111.18,2479.0,90.5259,90.6074,90.5177,90.5829,2479.0
2016-08-26 15:10:00,111.19,111.22,111.17,111.19,1000.0,90.5911,90.6155,90.5748,90.5911,1000.0
2016-08-26 15:15:00,111.21,111.24,111.1,111.12,4811.0,90.6074,90.6318,90.5177,90.534,4811.0
2016-08-26 15:20:00,111.14,111.16,111.07,111.14,7112.0,90.5503,90.5666,90.4933,90.5503,7112.0
2016-08-26 15:25:00,111.13,111.15,111.08,111.1,6216.0,90.5422,90.5585,90.5014,90.5177,6216.0
2016-08-26 15:30:00,111.1,111.19,111.07,111.1,9164.0,90.5177,90.5911,90.4933,90.5177,9164.0
2016-08-26 15:35:00,111.1,111.12,111.0,111.05,8077.0,90.5177,90.534,90.4363,90.477,8077.0
2016-08-26 15:40:00,111.05,111.07,110.86,110.88,7059.0,90.477,90.4933,90.3222,90.3385,7059.0
2016-08-26 15:45:00,110.82,110.99,110.8,110.96,9093.0,90.2896,90.4281,90.2733,90.4037,9093.0
2016-08-26 15:50:00,110.9,111.0,110.83,110.85,8790.0,90.3548,90.4363,90.2978,90.3141,8790.0
2016-08-26 15:55:00,110.84,110.94,110.79,110.9,39139.0,90.3059,90.3874,90.2652,90.3548,39139.0
2016-08-29 09:30:00,110.58,111.13,110.58,110.99,14796.0,90.0941,90.5422,90.0941,90.4281,14796.0
2016-08-29 09:35:00,110.92,111.49,110.89,111.49,48345.0,90.3711,90.8355,90.3466,90.8355,48345.0
2016-08-29 09:40:00,111.35,111.49,111.23,111.49,7428.0,90.7214,90.8355,90.6237,90.8355,7428.0
2016-08-29 09:45:00,111.49,111.78,111.49,111.77,1900.0,90.8355,91.0718,90.8355,91.0636,1900.0
2016-08-29 09:50:00,111.77,111.99,111.76,111.84,3900.0,91.0636,91.2429,91.0555,91.1206,3900.0
2016-08-29 09:55:00,111.98,112.0,111.88,111.92,3335.0,91.2347,91.251,91.1532,91.1858,3335.0
2016-08-29 10:00:00,111.95,111.99,111.74,111.99,3602.0,91.2103,91.2429,91.0392,91.2429,3602.0
2016-08-29 10:05:00,111.98,111.99,111.88,111.94,7911.0,91.2347,91.2429,91.1532,91.2021,7911.0
2016-08-29 10:10:00,111.95,112.0,111.95,111.99,37432.0,91.2103,91.251,91.2103,91.2429,37432.0
2016-08-29 10:15:00,111.98,112.0,111.88,111.92,5556.0,91.2347,91.251,91.1532,91.1858,5556.0
2016-08-29 10:20:00,111.92,111.95,111.86,111.89,3000.0,91.1858,91.2103,91.1369,91.1614,3000.0
2016-08-29 10:25:00,111.93,111.96,111.91,111.96,1650.0,91.194,91.2184,91.1777,91.2184,1650.0
2016-08-29 10:30:00,111.99,112.0,111.76,111.92,13975.0,91.2429,91.251,91.0555,91.1858,13975.0
2016-08-29 10:35:00,111.89,112.0,111.89,111.96,3116.0,91.1614,91.251,91.1614,91.2184,3116.0
2016-08-29 10:40:00,111.99,112.0,111.91,111.92,2871.0,91.2429,91.251,91.1777,91.1858,2871.0
2016-08-29 10:45:00,111.97,111.97,111.83,111.87,4133.0,91.2266,91.2266,91.1125,91.1451,4133.0
2016-08-29 10:50:00,111.87,112.0,111.86,111.87,4446.0,91.1451,91.251,91.1369,91.1451,4446.0
2016-08-29 10:55:00,111.89,111.89,111.76,111.76,1978.0,91.1614,91.1614,91.0555,91.0555,1978.0
2016-08-29 11:00:00,111.76,111.88,111.76,111.83,2400.0,91.0555,91.1532,91.0555,91.1125,2400.0
2016-08-29 11:05:00,111.8,111.9,111.78,111.78,4400.0,91.0881,91.1695,91.0718,91.0718,4400.0
2016-08-29 11:10:00,111.78,111.78,111.66,111.74,1158.0,91.0718,91.0718,90.974,91.0392,1158.0
2016-08-29 11:15:00,111.64,111.68,111.58,111.58,1698.0,90.9577,90.9903,90.9088,90.9088,1698.0
2016-08-29 11:20:00,111.64,111.75,111.63,111.65,14207.0,90.9577,91.0473,90.9495,90.9658,14207.0
2016-08-29 11:25:00,111.62,111.79,111.62,111.67,5500.0,90.9414,91.0799,90.9414,90.9821,5500.0
2016-08-29 11:30:00,111.64,111.69,111.63,111.69,1500.0,90.9577,90.9984,90.9495,90.9984,1500.0
2016-08-29 11:35:00,111.65,111.72,111.65,111.7,1000.0,90.9658,91.0229,90.9658,91.0066,1000.0
2016-08-29 11:40:00,111.7,111.77,111.58,111.58,4201.0,91.0066,91.0636,90.9088,90.9088,4201.0
2016-08-29 11:45:00,111.59,111.72,111.59,111.67,1200.0,90.917,91.0229,90.917,90.9821,1200.0
2016-08-29 11:50:00,111.64,111.74,111.64,111.69,2300.0,90.9577,91.0392,90.9577,90.9984,2300.0
2016-08-29 11:55:00,111.69,111.69,111.56,111.63,5100.0,90.9984,90.9984,90.8925,90.9495,5100.0
2016-08-29 12:00:00,111.62,111.7,111.61,111.67,2748.0,90.9414,91.0066,90.9333,90.9821,2748.0
2016-08-29 12:05:00,111.63,111.66,111.6,111.6,4001.0,90.9495,90.974,90.9251,90.9251,4001.0
2016-08-29 12:10:00,111.66,111.67,111.57,111.57,4198.0,90.974,90.9821,90.9007,90.9007,4198.0
2016-08-29 12:15:00,111.57,111.59,111.5,111.51,2800.0,90.9007,90.917,90.8436,90.8518,2800.0
2016-08-29 12:20:00,111.51,111.57,111.5,111.51,6893.0,90.8518,90.9007,90.8436,90.8518,6893.0
2016-08-29 12:25:00,111.54,111.64,111.5,111.64,3670.0,90.8762,90.9577,90.8436,90.9577,3670.0
2016-08-29 12:30:00,111.61,111.65,111.58,111.58,2935.0,90.9333,90.9658,90.9088,90.9088,2935.0
2016-08-29 12:35:00,111.58,111.66,111.54,111.58,9380.0,90.9088,90.974,90.8762,90.9088,9380.0
2016-08-29 12:40:00,111.57,111.61,111.55,111.59,2810.0,90.9007,90.9333,90.8844,90.917,2810.0
2016-08-29 12:45:00,111.59,111.64,111.52,111.55,7501.0,90.917,90.9577,90.8599,90.8844,7501.0
2016-08-29 12:50:00,111.56,111.6,111.54,111.6,2825.0,90.8925,90.9251,90.8762,90.9251,2825.0
2016-08-29 12:55:00,111.6,111.62,111.53,111.53,1325.0,90.9251,90.9414,90.8681,90.8681,1325.0
2016-08-29 13:00:00,111.57,111.57,111.49,111.49,3568.0,90.9007,90.9007,90.8355,90.8355,3568.0
2016-08-29 13:05:00,111.49,111.6,111.47,111.52,7681.0,90.8355,90.9251,90.8192,90.8599,7681.0
2016-08-29 13:10:00,111.57,111.61,111.57,111.59,1500.0,90.9007,90.9333,90.9007,90.917,1500.0
2016-08-29 13:15:00,111.59,111.59,111.49,111.49,2500.0,90.917,90.917,90.8355,90.8355,2500.0
2016-08-29 13:20:00,111.49,111.58,111.49,111.58,3770.0,90.8355,90.9088,90.8355,90.9088,3770.0
2016-08-29 13:25:00,111.55,111.61,111.54,111.61,2000.0,90.8844,90.9333,90.8762,90.9333,2000.0
2016-08-29 13:30:00,111.61,111.63,111.48,111.48,13532.0,90.9333,90.9495,90.8273,90.8273,13532.0
2016-08-29 13:35:00,111.51,111.53,111.46,111.46,1991.0,90.8518,90.8681,90.811,90.811,1991.0
2016-08-29 13:40:00,111.52,111.52,111.45,111.51,1500.0,90.8599,90.8599,90.8029,90.8518,1500.0
2016-08-29 13:45:00,111.46,111.52,111.46,111.52,4343.0,90.811,90.8599,90.811,90.8599,4343.0
2016-08-29 13:50:00,111.5,111.5,111.44,111.44,3833.0,90.8436,90.8436,90.7947,90.7947,3833.0
2016-08-29 13:55:00,111.47,111.5,111.43,111.5,3858.0,90.8192,90.8436,90.7866,90.8436,3858.0
2016-08-29 14:00:00,111.53,111.54,111.43,111.44,2712.0,90.8681,90.8762,90.7866,90.7947,2712.0
2016-08-29 14:05:00,111.43,111.45,111.4,111.45,2319.0,90.7866,90.8029,90.7622,90.8029,2319.0
2016-08-29 14:10:00,111.39,111.39,111.36,111.37,3864.0,90.754,90.754,90.7296,90.7377,3864.0
2016-08-29 14:15:00,111.37,111.41,111.37,111.4,8298.0,90.7377,90.7703,90.7377,90.7622,8298.0
2016-08-29 14:20:00,111.41,111.47,111.41,111.45,54046.0,90.7703,90.8192,90.7703,90.8029,54046.0
2016-08-29 14:25:00,111.45,111.49,111.41,111.41,9036.0,90.8029,90.8355,90.7703,90.7703,9036.0
2016-08-29 14:30:00,111.43,111.56,111.43,111.53,2961.0,90.7866,90.8925,90.7866,90.8681,2961.0
2016-08-29 14:35:00,111.53,111.57,111.47,111.52,3728.0,90.8681,90.9007,90.8192,90.8599,3728.0
2016-08-29 14:40:00,111.52,111.59,111.48,111.51,4066.0,90.8599,90.917,90.8273,90.8518,4066.0
2016-08-29 14:45:00,111.53,111.54,111.47,111.47,1700.0,90.8681,90.8762,90.8192,90.8192,1700.0
2016-08-29 14:50:00,111.47,111.54,111.47,111.54,1823.0,90.8192,90.8762,90.8192,90.8762,1823.0
2016-08-29 14:55:00,111.52,111.58,111.49,111.58,6035.0,90.8599,90.9088,90.8355,90.9088,6035.0
2016-08-29 15:00:00,111.57,111.58,111.54,111.57,4335.0,90.9007,90.9088,90.8762,90.9007,4335.0
2016-08-29 15:05:00,111.58,111.6,111.56,111.6,3300.0,90.9088,90.9251,90.8925,90.9251,3300.0
2016-08-29 15:10:00,111.61,111.66,111.61,111.64,1500.0,90.9333,90.974,90.9333,90.9577,1500.0
2016-08-29 15:15:00,111.65,111.66,111.62,111.65,1954.0,90.9658,90.974,90.9414,90.9658,1954.0
2016-08-29 15:20:00,111.67,111.73,111.63,111.63,7423.0,90.9821,91.031,90.9495,90.9495,7423.0
2016-08-29 15:25:00,111.63,111.73,111.63,111.69,8502.0,90.9495,91.031,90.9495,90.9984,8502.0
2016-08-29 15:30:00,111.68,111.7,111.68,111.7,8081.0,90.9903,91.0066,90.9903,91.0066,8081.0
2016-08-29 15:35:00,111.69,111.7,111.66,111.7,4333.0,90.9984,91.0066,90.974,91.0066,4333.0
2016-08-29 15:40:00,111.68,111.73,111.67,111.69,4772.0,90.9903,91.031,90.9821,90.9984,4772.0
2016-08-29 15:45:00,111.7,111.76,111.65,111.65,18934.0,91.0066,91.0555,90.9658,90.9658,18934.0
2016-08-29 15:50:00,111.66,111.71,111.63,111.7,22733.0,90.974,91.0147,90.9495,91.0066,22733.0
2016-08-29 15:55:00,111.72,111.72,111.62,111.67,43901.0,91.0229,91.0229,90.9414,90.9821,43901.0
2016-08-30 09:30:00,99.25,99.57,98.75,98.76,901886.0,80.8631,81.1238,80.4557,80.4638,901886.0
2016-08-30 09:35:00,98.75,99.42,98.75,99.2,381156.0,80.4557,81.0016,80.4557,80.8223,381156.0
2016-08-30 09:40:00,99.15,99.49,99.05,99.36,323668.0,80.7816,81.0586,80.7001,80.9527,323668.0
2016-08-30 09:45:00,99.37,99.37,99.12,99.26,316178.0,80.9608,80.9608,80.7571,80.8712,316178.0
2016-08-30 09:50:00,99.27,99.3,99.08,99.09,126030.0,80.8793,80.9038,80.7245,80.7327,126030.0
2016-08-30 09:55:00,99.09,99.2,99.05,99.06,100602.0,80.7327,80.8223,80.7001,80.7083,100602.0
2016-08-30 10:00:00,99.06,99.19,99.04,99.12,79323.0,80.7083,80.8142,80.692,80.7571,79323.0
2016-08-30 10:05:00,99.12,99.18,99.02,99.15,85880.0,80.7571,80.806,80.6757,80.7816,85880.0
2016-08-30 10:10:00,99.16,99.75,99.13,99.75,225588.0,80.7897,81.2704,80.7653,81.2704,225588.0
2016-08-30 10:15:00,99.75,100.24,99.7,100.0,238754.0,81.2704,81.6696,81.2297,81.4741,238754.0
2016-08-30 10:20:00,99.99,100.02,99.55,99.7,124026.0,81.466,81.4904,81.1075,81.2297,124026.0
2016-08-30 10:25:00,99.71,99.86,99.33,99.5,130457.0,81.2378,81.36,80.9282,81.0667,130457.0
2016-08-30 10:30:00,99.51,99.67,99.4,99.45,113720.0,81.0749,81.2052,80.9853,81.026,113720.0
2016-08-30 10:35:00,99.45,99.69,99.45,99.59,74299.0,81.026,81.2215,81.026,81.1401,74299.0
2016-08-30 10:40:00,99.61,99.68,99.22,99.38,112502.0,81.1564,81.2134,80.8386,80.969,112502.0
2016-08-30 10:45:00,99.39,99.76,99.39,99.64,94127.0,80.9771,81.2786,80.9771,81.1808,94127.0
2016-08-30 10:50:00,99.67,99.74,99.44,99.54,76657.0,81.2052,81.2623,81.0179,81.0993,76657.0
2016-08-30 10:55:00,99.57,99.89,99.56,99.86,103232.0,81.1238,81.3845,81.1156,81.36,103232.0
2016-08-30 11:00:00,99.86,100.08,99.71,99.89,128637.0,81.36,81.5393,81.2378,81.3845,128637.0
2016-08-30 11:05:00,99.91,100.04,99.55,99.57,87322.0,81.4008,81.5067,81.1075,81.1238,87322.0
2016-08-30 11:10:00,99.55,99.83,99.54,99.76,65454.0,81.1075,81.3356,81.0993,81.2786,65454.0
2016-08-30 11:15:00,99.74,99.78,99.34,99.39,114088.0,81.2623,81.2949,80.9364,80.9771,114088.0
2016-08-30 11:20:00,99.4,99.53,99.15,99.45,78204.0,80.9853,81.0912,80.7816,81.026,78204.0
2016-08-30 11:25:00,99.44,99.6,99.33,99.44,56726.0,81.0179,81.1482,80.9282,81.0179,56726.0
2016-08-30 11:30:00,99.42,99.43,99.16,99.33,78958.0,81.0016,81.0097,80.7897,80.9282,78958.0
2016-08-30 11:35:00,99.33,99.35,99.2,99.32,38298.0,80.9282,80.9445,80.8223,80.9201,38298.0
2016-08-30 11:40:00,99.33,99.36,99.15,99.28,45640.0,80.9282,80.9527,80.7816,80.8875,45640.0
2016-08-30 11:45:00,99.3,99.36,99.15,99.33,48099.0,80.9038,80.9527,80.7816,80.9282,48099.0
2016-08-30 11:50:00,99.33,99.44,99.28,99.43,62263.0,80.9282,81.0179,80.8875,81.0097,62263.0
2016-08-30 11:55:00,99.43,99.44,99.32,99.35,45907.0,81.0097,81.0179,80.9201,80.9445,45907.0
2016-08-30 12:00:00,99.34,99.41,99.28,99.38,44714.0,80.9364,80.9934,80.8875,80.969,44714.0
2016-08-30 12:05:00,99.38,99.56,99.37,99.39,103468.0,80.969,81.1156,80.9608,80.9771,103468.0
2016-08-30 12:10:00,99.42,99.44,99.21,99.26,34881.0,81.0016,81.0179,80.8305,80.8712,34881.0
2016-08-30 12:15:00,99.26,99.28,99.17,99.19,44284.0,80.8712,80.8875,80.7979,80.8142,44284.0
2016-08-30 12:20:00,99.2,99.4,99.2,99.26,48515.0,80.8223,80.9853,80.8223,80.8712,48515.0
2016-08-30 12:25:00,99.24,99.45,99.23,99.45,25308.0,80.8549,81.026,80.8468,81.026,25308.0
2016-08-30 12:30:00,99.46,99.47,99.36,99.36,36259.0,81.0341,81.0423,80.9527,80.9527,36259.0
2016-08-30 12:35:00,99.35,99.4,99.3,99.31,19931.0,80.9445,80.9853,80.9038,80.9119,19931.0
2016-08-30 12:40:00,99.3,99.32,99.24,99.28,28907.0,80.9038,80.9201,80.8549,80.8875,28907.0
2016-08-30 12:45:00,99.27,99.3,99.25,99.25,19507.0,80.8793,80.9038,80.8631,80.8631,19507.0
2016-08-30 12:50:00,99.26,99.3,99.24,99.26,20205.0,80.8712,80.9038,80.8549,80.8712,20205.0
2016-08-30 12:55:00,99.26,99.3,99.23,99.28,29707.0,80.8712,80.9038,80.8468,80.8875,29707.0
2016-08-30 13:00:00,99.28,99.28,99.23,99.25,36469.0,80.8875,80.8875,80.8468,80.8631,36469.0
2016-08-30 13:05:00,99.25,99.28,99.23,99.26,24087.0,80.8631,80.8875,80.8468,80.8712,24087.0
2016-08-30 13:10:00,99.26,99.29,99.24,99.26,30887.0,80.8712,80.8956,80.8549,80.8712,30887.0
2016-08-30 13:15:00,99.25,99.27,99.17,99.2,28021.0,80.8631,80.8793,80.7979,80.8223,28021.0
2016-08-30 13:20:00,99.2,99.22,99.16,99.16,17893.0,80.8223,80.8386,80.7897,80.7897,17893.0
2016-08-30 13:25:00,99.17,99.19,99.15,99.15,22538.0,80.7979,80.8142,80.7816,80.7816,22538.0
2016-08-30 13:30:00,99.16,99.25,99.15,99.19,29795.0,80.7897,80.8631,80.7816,80.8142,29795.0
2016-08-30 13:35:00,99.19,99.26,99.18,99.23,37196.0,80.8142,80.8712,80.806,80.8468,37196.0
2016-08-30 13:40:00,99.23,99.28,99.22,99.27,21455.0,80.8468,80.8875,80.8386,80.8793,21455.0
2016-08-30 13:45:00,99.26,99.37,99.24,99.37,48491.0,80.8712,80.9608,80.8549,80.9608,48491.0
2016-08-30 13:50:00,99.37,99.48,99.34,99.48,54040.0,80.9608,81.0504,80.9364,81.0504,54040.0
2016-08-30 13:55:00,99.46,99.67,99.4,99.64,74891.0,81.0341,81.2052,80.9853,81.1808,74891.0
2016-08-30 14:00:00,99.65,99.72,99.45,99.48,71435.0,81.189,81.246,81.026,81.0504,71435.0
2016-08-30 14:05:00,99.48,99.49,99.33,99.34,41858.0,81.0504,81.0586,80.9282,80.9364,41858.0
2016-08-30 14:10:00,99.35,99.53,99.34,99.51,41387.0,80.9445,81.0912,80.9364,81.0749,41387.0
2016-08-30 14:15:00,99.53,99.54,99.38,99.42,32776.0,81.0912,81.0993,80.969,81.0016,32776.0
2016-08-30 14:20:00,99.41,99.54,99.38,99.5,36796.0,80.9934,81.0993,80.969,81.0667,36796.0
2016-08-30 14:25:00,99.5,99.65,99.49,99.58,35416.0,81.0667,81.189,81.0586,81.1319,35416.0
2016-08-30 14:30:00,99.59,99.6,99.4,99.43,40234.0,81.1401,81.1482,80.9853,81.0097,40234.0
2016-08-30 14:35:00,99.44,99.57,99.43,99.56,74037.0,81.0179,81.1238,81.0097,81.1156,74037.0
2016-08-30 14:40:00,99.56,99.62,99.52,99.59,51237.0,81.1156,81.1645,81.083,81.1401,51237.0
2016-08-30 14:45:00,99.63,99.64,99.41,99.45,41776.0,81.1727,81.1808,80.9934,81.026,41776.0
2016-08-30 14:50:00,99.44,99.49,99.42,99.48,23203.0,81.0179,81.0586,81.0016,81.0504,23203.0
2016-08-30 14:55:00,99.46,99.58,99.46,99.5,46021.0,81.0341,81.1319,81.0341,81.0667,46021.0
2016-08-30 15:00:00,99.49,99.54,99.42,99.53,36082.0,81.0586,81.0993,81.0016,81.0912,36082.0
2016-08-30 15:05:00,99.54,99.61,99.38,99.39,64627.0,81.0993,81.1564,80.969,80.9771,64627.0
2016-08-30 15:10:00,99.39,99.39,99.16,99.32,91951.0,80.9771,80.9771,80.7897,80.9201,91951.0
2016-08-30 15:15:00,99.32,99.33,99.22,99.26,68116.0,80.9201,80.9282,80.8386,80.8712,68116.0
2016-08-30 15:20:00,99.27,99.4,99.24,99.36,50330.0,80.8793,80.9853,80.8549,80.9527,50330.0
2016-08-30 15:25:00,99.38,99.43,99.37,99.39,32763.0,80.969,81.0097,80.9608,80.9771,32763.0
2016-08-30 15:30:00,99.39,99.49,99.38,99.4,56562.0,80.9771,81.0586,80.969,80.9853,56562.0
2016-08-30 15:35:00,99.4,99.57,99.39,99.55,106667.0,80.9853,81.1238,80.9771,81.1075,106667.0
2016-08-30 15:40:00,99.55,99.7,99.55,99.66,64114.0,81.1075,81.2297,81.1075,81.1971,64114.0
2016-08-30 15:45:00,99.67,99.75,99.64,99.65,80316.0,81.2052,81.2704,81.1808,81.189,80316.0
2016-08-30 15:50:00,99.65,99.74,99.64,99.71,79941.0,81.189,81.2623,81.1808,81.2378,79941.0
2016-08-30 15:55:00,99.72,99.72,99.6,99.66,192565.0,81.246,81.246,81.1482,81.1971,192565.0
2016-08-31 09:30:00,99.95,100.88,99.89,100.37,148406.0,81.4334,82.1911,81.3845,81.7756,148406.0
2016-08-31 09:35:00,100.38,101.14,100.05,100.35,183083.0,81.7837,82.4029,81.5148,81.7593,183083.0
2016-08-31 09:40:00,100.41,100.41,99.83,100.15,84482.0,81.8082,81.8082,81.3356,81.5963,84482.0
2016-08-31 09:45:00,100.11,100.62,100.03,100.03,89046.0,81.5637,81.9792,81.4986,81.4986,89046.0
2016-08-31 09:50:00,100.02,100.33,99.95,100.32,96642.0,81.4904,81.743,81.4334,81.7348,96642.0
2016-08-31 09:55:00,100.29,100.63,100.27,100.44,82425.0,81.7104,81.9874,81.6941,81.8326,82425.0
2016-08-31 10:00:00,100.43,100.74,100.31,100.47,68517.0,81.8244,82.077,81.7267,81.857,68517.0
2016-08-31 10:05:00,100.46,100.48,100.26,100.29,51805.0,81.8489,81.8652,81.6859,81.7104,51805.0
2016-08-31 10:10:00,100.29,100.45,100.14,100.23,38743.0,81.7104,81.8407,81.5882,81.6615,38743.0
2016-08-31 10:15:00,100.21,100.47,100.21,100.38,33731.0,81.6452,81.857,81.6452,81.7837,33731.0
2016-08-31 10:20:00,100.38,100.59,100.34,100.51,27241.0,81.7837,81.9548,81.7511,81.8896,27241.0
2016-08-31 10:25:00,100.53,100.73,100.33,100.36,27116.0,81.9059,82.0689,81.743,81.7674,27116.0
2016-08-31 10:30:00,100.39,100.68,100.33,100.52,33814.0,81.7919,82.0281,81.743,81.8978,33814.0
2016-08-31 10:35:00,100.5,100.65,100.42,100.64,32384.0,81.8815,82.0037,81.8163,81.9955,32384.0
2016-08-31 10:40:00,100.62,100.63,100.47,100.51,20691.0,81.9792,81.9874,81.857,81.8896,20691.0
2016-08-31 10:45:00,100.49,100.5,100.19,100.28,27936.0,81.8733,81.8815,81.6289,81.7022,27936.0
2016-08-31 10:50:00,100.27,100.28,100.1,100.22,23803.0,81.6941,81.7022,81.5556,81.6534,23803.0
2016-08-31 10:55:00,100.21,100.21,100.06,100.17,17338.0,81.6452,81.6452,81.523,81.6126,17338.0
2016-08-31 11:00:00,100.14,100.31,100.09,100.26,22352.0,81.5882,81.7267,81.5474,81.6859,22352.0
2016-08-31 11:05:00,100.25,100.28,100.13,100.16,19622.0,81.6778,81.7022,81.58,81.6045,19622.0
2016-08-31 11:10:00,100.14,100.15,99.91,99.96,39037.0,81.5882,81.5963,81.4008,81.4415,39037.0
2016-08-31 11:15:00,99.95,99.95,99.75,99.81,28763.0,81.4334,81.4334,81.2704,81.3193,28763.0
2016-08-31 11:20:00,99.81,99.99,99.75,99.78,21033.0,81.3193,81.466,81.2704,81.2949,21033.0
2016-08-31 11:25:00,99.77,99.9,99.75,99.76,25433.0,81.2867,81.3926,81.2704,81.2786,25433.0
2016-08-31 11:30:00,99.76,99.99,99.71,99.91,20405.0,81.2786,81.466,81.2378,81.4008,20405.0
2016-08-31 11:35:00,99.91,100.04,99.8,100.02,24180.0,81.4008,81.5067,81.3112,81.4904,24180.0
2016-08-31 11:40:00,100.01,100.01,99.91,99.92,10890.0,81.4823,81.4823,81.4008,81.4089,10890.0
2016-08-31 11:45:00,99.91,99.93,99.84,99.86,12902.0,81.4008,81.4171,81.3438,81.36,12902.0
2016-08-31 11:50:00,99.84,99.95,99.81,99.85,15505.0,81.3438,81.4334,81.3193,81.3519,15505.0
2016-08-31 11:55:00,99.85,99.89,99.75,99.75,18475.0,81.3519,81.3845,81.2704,81.2704,18475.0
2016-08-31 12:00:00,99.75,99.75,99.56,99.56,21851.0,81.2704,81.2704,81.1156,81.1156,21851.0
2016-08-31 12:05:00,99.55,99.62,99.53,99.57,15826.0,81.1075,81.1645,81.0912,81.1238,15826.0
2016-08-31 12:10:00,99.56,99.63,99.52,99.61,13811.0,81.1156,81.1727,81.083,81.1564,13811.0
2016-08-31 12:15:00,99.6,99.61,99.51,99.56,13388.0,81.1482,81.1564,81.0749,81.1156,13388.0
2016-08-31 12:20:00,99.55,99.75,99.55,99.73,22180.0,81.1075,81.2704,81.1075,81.2541,22180.0
2016-08-31 12:25:00,99.72,99.72,99.6,99.62,14454.0,81.246,81.246,81.1482,81.1645,14454.0
2016-08-31 12:30:00,99.62,99.7,99.5,99.7,17603.0,81.1645,81.2297,81.0667,81.2297,17603.0
2016-08-31 12:35:00,99.73,99.88,99.72,99.78,29090.0,81.2541,81.3763,81.246,81.2949,29090.0
2016-08-31 12:40:00,99.77,99.81,99.72,99.77,14166.0,81.2867,81.3193,81.246,81.2867,14166.0
2016-08-31 12:45:00,99.76,99.85,99.72,99.82,13243.0,81.2786,81.3519,81.246,81.3275,13243.0
2016-08-31 12:50:00,99.84,99.84,99.71,99.74,12588.0,81.3438,81.3438,81.2378,81.2623,12588.0
2016-08-31 12:55:00,99.75,99.76,99.64,99.65,13851.0,81.2704,81.2786,81.1808,81.189,13851.0
2016-08-31 13:00:00,99.65,99.68,99.59,99.59,15675.0,81.189,81.2134,81.1401,81.1401,15675.0
2016-08-31 13:05:00,99.59,99.59,99.53,99.58,18205.0,81.1401,81.1401,81.0912,81.1319,18205.0
2016-08-31 13:10:00,99.56,99.71,99.55,99.66,20270.0,81.1156,81.2378,81.1075,81.1971,20270.0
2016-08-31 13:15:00,99.67,99.67,99.63,99.66,18752.0,81.2052,81.2052,81.1727,81.1971,18752.0
2016-08-31 13:20:00,99.67,99.71,99.64,99.68,17650.0,81.2052,81.2378,81.1808,81.2134,17650.0
2016-08-31 13:25:00,99.67,99.75,99.67,99.72,15981.0,81.2052,81.2704,81.2052,81.246,15981.0
2016-08-31 13:30:00,99.74,99.74,99.69,99.72,17427.0,81.2623,81.2623,81.2215,81.246,17427.0
2016-08-31 13:35:00,99.72,99.8,99.71,99.78,10198.0,81.246,81.3112,81.2378,81.2949,10198.0
2016-08-31 13:40:00,99.78,99.96,99.78,99.92,17678.0,81.2949,81.4415,81.2949,81.4089,17678.0
2016-08-31 13:45:00,99.93,99.96,99.89,99.91,13021.0,81.4171,81.4415,81.3845,81.4008,13021.0
2016-08-31 13:50:00,99.92,100.0,99.9,99.97,16523.0,81.4089,81.4741,81.3926,81.4497,16523.0
2016-08-31 13:55:00,99.97,100.11,99.94,100.09,26544.0,81.4497,81.5637,81.4252,81.5474,26544.0
2016-08-31 14:00:00,100.1,100.17,100.07,100.12,13294.0,81.5556,81.6126,81.5311,81.5719,13294.0
2016-08-31 14:05:00,100.13,100.26,100.13,100.2,19211.0,81.58,81.6859,81.58,81.6371,19211.0
2016-08-31 14:10:00,100.21,100.28,100.18,100.18,23490.0,81.6452,81.7022,81.6208,81.6208,23490.0
2016-08-31 14:15:00,100.19,100.19,100.13,100.13,24626.0,81.6289,81.6289,81.58,81.58,24626.0
2016-08-31 14:20:00,100.15,100.23,100.14,100.2,16192.0,81.5963,81.6615,81.5882,81.6371,16192.0
2016-08-31 14:25:00,100.21,100.22,100.13,100.13,23961.0,81.6452,81.6534,81.58,81.58,23961.0
2016-08-31 14:30:00,100.14,100.17,100.09,100.11,19903.0,81.5882,81.6126,81.5474,81.5637,19903.0
2016-08-31 14:35:00,100.13,100.2,100.13,100.17,15785.0,81.58,81.6371,81.58,81.6126,15785.0
2016-08-31 14:40:00,100.17,100.17,99.93,99.93,23195.0,81.6126,81.6126,81.4171,81.4171,23195.0
2016-08-31 14:45:00,99.94,99.97,99.9,99.92,17689.0,81.4252,81.4497,81.3926,81.4089,17689.0
2016-08-31 14:50:00,99.93,99.96,99.87,99.87,14053.0,81.4171,81.4415,81.3682,81.3682,14053.0
2016-08-31 14:55:00,99.89,99.92,99.79,99.79,17031.0,81.3845,81.4089,81.303,81.303,17031.0
2016-08-31 15:00:00,99.8,99.88,99.8,99.84,16250.0,81.3112,81.3763,81.3112,81.3438,16250.0
2016-08-31 15:05:00,99.84,100.07,99.84,100.07,19375.0,81.3438,81.5311,81.3438,81.5311,19375.0
2016-08-31 15:10:00,100.06,100.08,100.0,100.06,14293.0,81.523,81.5393,81.4741,81.523,14293.0
2016-08-31 15:15:00,100.05,100.07,99.93,99.93,27463.0,81.5148,81.5311,81.4171,81.4171,27463.0
2016-08-31 15:20:00,99.93,99.93,99.84,99.84,23868.0,81.4171,81.4171,81.3438,81.3438,23868.0
2016-08-31 15:25:00,99.84,99.85,99.56,99.61,65504.0,81.3438,81.3519,81.1156,81.1564,65504.0
2016-08-31 15:30:00,99.59,99.63,99.53,99.56,58202.0,81.1401,81.1727,81.0912,81.1156,58202.0
2016-08-31 15:35:00,99.56,99.66,99.5,99.52,135592.0,81.1156,81.1971,81.0667,81.083,135592.0
2016-08-31 15:40:00,99.52,99.64,99.5,99.54,106786.0,81.083,81.1808,81.0667,81.0993,106786.0
2016-08-31 15:45:00,99.54,99.85,99.53,99.83,72423.0,81.0993,81.3519,81.0912,81.3356,72423.0
2016-08-31 15:50:00,99.84,99.96,99.82,99.86,59723.0,81.3438,81.4415,81.3275,81.36,59723.0
2016-08-31 15:55:00,99.87,99.96,99.82,99.9,90108.0,81.3682,81.4415,81.3275,81.3926,90108.0
2016-09-01 09:30:00,100.06,100.3,99.81,100.04,37876.0,81.523,81.7185,81.3193,81.5067,37876.0
2016-09-01 09:35:00,100.02,100.44,99.96,100.36,14409.0,81.4904,81.8326,81.4415,81.7674,14409.0
2016-09-01 09:40:00,100.25,100.45,100.17,100.24,13943.0,81.6778,81.8407,81.6126,81.6696,13943.0
2016-09-01 09:45:00,100.32,100.34,100.08,100.23,16268.0,81.7348,81.7511,81.5393,81.6615,16268.0
2016-09-01 09:50:00,100.16,100.24,99.82,100.07,13375.0,81.6045,81.6696,81.3275,81.5311,13375.0
2016-09-01 09:55:00,100.08,100.09,99.84,100.03,15815.0,81.5393,81.5474,81.3438,81.4986,15815.0
2016-09-01 10:00:00,100.0,100.08,99.92,100.03,8103.0,81.4741,81.5393,81.4089,81.4986,8103.0
2016-09-01 10:05:00,100.06,100.13,100.04,100.08,8690.0,81.523,81.58,81.5067,81.5393,8690.0
2016-09-01 10:10:00,100.09,100.13,99.96,100.07,13761.0,81.5474,81.58,81.4415,81.5311,13761.0
2016-09-01 10:15:00,100.09,100.09,99.96,99.98,8689.0,81.5474,81.5474,81.4415,81.4578,8689.0
2016-09-01 10:20:00,99.99,99.99,99.77,99.79,8091.0,81.466,81.466,81.2867,81.303,8091.0
2016-09-01 10:25:00,99.81,99.86,99.77,99.78,13440.0,81.3193,81.36,81.2867,81.2949,13440.0
2016-09-01 10:30:00,99.8,99.84,99.62,99.64,13708.0,81.3112,81.3438,81.1645,81.1808,13708.0
2016-09-01 10:35:00,99.65,99.82,99.64,99.77,11752.0,81.189,81.3275,81.1808,81.2867,11752.0
2016-09-01 10:40:00,99.77,99.78,99.7,99.75,9373.0,81.2867,81.2949,81.2297,81.2704,9373.0
2016-09-01 10:45:00,99.78,99.84,99.77,99.79,6342.0,81.2949,81.3438,81.2867,81.303,6342.0
2016-09-01 10:50:00,99.81,99.82,99.62,99.62,11344.0,81.3193,81.3275,81.1645,81.1645,11344.0
2016-09-01 10:55:00,99.65,99.65,99.5,99.59,25209.0,81.189,81.189,81.0667,81.1401,25209.0
2016-09-01 11:00:00,99.6,99.79,99.6,99.75,14452.0,81.1482,81.303,81.1482,81.2704,14452.0
2016-09-01 11:05:00,99.77,99.83,99.75,99.8,7099.0,81.2867,81.3356,81.2704,81.3112,7099.0
2016-09-01 11:10:00,99.82,99.87,99.79,99.81,6507.0,81.3275,81.3682,81.303,81.3193,6507.0
2016-09-01 11:15:00,99.82,99.88,99.8,99.84,6113.0,81.3275,81.3763,81.3112,81.3438,6113.0
2016-09-01 11:20:00,99.85,99.87,99.72,99.83,9491.0,81.3519,81.3682,81.246,81.3356,9491.0
2016-09-01 11:25:00,99.85,99.89,99.8,99.89,6657.0,81.3519,81.3845,81.3112,81.3845,6657.0
2016-09-01 11:30:00,99.88,99.89,99.79,99.79,5454.0,81.3763,81.3845,81.303,81.303,5454.0
2016-09-01 11:35:00,99.83,99.87,99.79,99.79,9881.0,81.3356,81.3682,81.303,81.303,9881.0
2016-09-01 11:40:00,99.82,99.86,99.75,99.75,14309.0,81.3275,81.36,81.2704,81.2704,14309.0
2016-09-01 11:45:00,99.79,99.82,99.74,99.81,5059.0,81.303,81.3275,81.2623,81.3193,5059.0
2016-09-01 11:50:00,99.82,99.82,99.73,99.8,8111.0,81.3275,81.3275,81.2541,81.3112,8111.0
2016-09-01 11:55:00,99.78,99.8,99.72,99.73,14375.0,81.2949,81.3112,81.246,81.2541,14375.0
2016-09-01 12:00:00,99.73,99.74,99.69,99.7,7350.0,81.2541,81.2623,81.2215,81.2297,7350.0
2016-09-01 12:05:00,99.7,99.72,99.66,99.7,5906.0,81.2297,81.246,81.1971,81.2297,5906.0
2016-09-01 12:10:00,99.72,99.74,99.69,99.72,5000.0,81.246,81.2623,81.2215,81.246,5000.0
2016-09-01 12:15:00,99.73,99.79,99.72,99.73,7227.0,81.2541,81.303,81.246,81.2541,7227.0
2016-09-01 12:20:00,99.73,99.77,99.72,99.77,9354.0,81.2541,81.2867,81.246,81.2867,9354.0
2016-09-01 12:25:00,99.77,99.77,99.67,99.69,6981.0,81.2867,81.2867,81.2052,81.2215,6981.0
2016-09-01 12:30:00,99.69,99.75,99.69,99.71,8569.0,81.2215,81.2704,81.2215,81.2378,8569.0
2016-09-01 12:35:00,99.73,99.77,99.72,99.74,5595.0,81.2541,81.2867,81.246,81.2623,5595.0
2016-09-01 12:40:00,99.76,99.76,99.69,99.72,3728.0,81.2786,81.2786,81.2215,81.246,3728.0
2016-09-01 12:45:00,99.71,99.72,99.67,99.68,3500.0,81.2378,81.246,81.2052,81.2134,3500.0
2016-09-01 12:50:00,99.69,99.69,99.62,99.68,11286.0,81.2215,81.2215,81.1645,81.2134,11286.0
2016-09-01 12:55:00,99.67,99.68,99.65,99.65,6431.0,81.2052,81.2134,81.189,81.189,6431.0
2016-09-01 13:00:00,99.66,99.67,99.57,99.6,6471.0,81.1971,81.2052,81.1238,81.1482,6471.0
2016-09-01 13:05:00,99.58,99.6,99.57,99.59,1900.0,81.1319,81.1482,81.1238,81.1401,1900.0
2016-09-01 13:10:00,99.59,99.59,99.5,99.51,19497.0,81.1401,81.1401,81.0667,81.0749,19497.0
2016-09-01 13:15:00,99.51,99.63,99.5,99.63,7176.0,81.0749,81.1727,81.0667,81.1727,7176.0
2016-09-01 13:20:00,99.64,99.66,99.57,99.57,8950.0,81.1808,81.1971,81.1238,81.1238,8950.0
2016-09-01 13:25:00,99.6,99.61,99.53,99.61,10911.0,81.1482,81.1564,81.0912,81.1564,10911.0
2016-09-01 13:30:00,99.62,99.67,99.6,99.67,8302.0,81.1645,81.2052,81.1482,81.2052,8302.0
2016-09-01 13:35:00,99.68,99.74,99.67,99.69,8702.0,81.2134,81.2623,81.2052,81.2215,8702.0
2016-09-01 13:40:00,99.72,99.72,99.59,99.59,8312.0,81.246,81.246,81.1401,81.1401,8312.0
2016-09-01 13:45:00,99.6,99.66,99.6,99.65,2801.0,81.1482,81.1971,81.1482,81.189,2801.0
2016-09-01 13:50:00,99.66,99.7,99.61,99.62,7003.0,81.1971,81.2297,81.1564,81.1645,7003.0
2016-09-01 13:55:00,99.62,99.62,99.54,99.54,3910.0,81.1645,81.1645,81.0993,81.0993,3910.0
2016-09-01 14:00:00,99.56,99.57,99.5,99.55,11409.0,81.1156,81.1238,81.0667,81.1075,11409.0
2016-09-01 14:05:00,99.56,99.61,99.54,99.58,6172.0,81.1156,81.1564,81.0993,81.1319,6172.0
2016-09-01 14:10:00,99.6,99.61,99.53,99.54,5378.0,81.1482,81.1564,81.0912,81.0993,5378.0
2016-09-01 14:15:00,99.53,99.54,99.5,99.52,5933.0,81.0912,81.0993,81.0667,81.083,5933.0
2016-09-01 14:20:00,99.54,99.54,99.5,99.51,9819.0,81.0993,81.0993,81.0667,81.0749,9819.0
2016-09-01 14:25:00,99.52,99.78,99.52,99.78,14165.0,81.083,81.2949,81.083,81.2949,14165.0
2016-09-01 14:30:00,99.78,99.79,99.6,99.62,15044.0,81.2949,81.303,81.1482,81.1645,15044.0
2016-09-01 14:35:00,99.63,99.63,99.5,99.5,8513.0,81.1727,81.1727,81.0667,81.0667,8513.0
2016-09-01 14:40:00,99.55,99.6,99.52,99.56,6996.0,81.1075,81.1482,81.083,81.1156,6996.0
2016-09-01 14:45:00,99.57,99.69,99.57,99.61,6175.0,81.1238,81.2215,81.1238,81.1564,6175.0
2016-09-01 14:50:00,99.61,99.62,99.57,99.6,5127.0,81.1564,81.1645,81.1238,81.1482,5127.0
2016-09-01 14:55:00,99.61,99.66,99.58,99.59,5307.0,81.1564,81.1971,81.1319,81.1401,5307.0
2016-09-01 15:00:00,99.6,99.61,99.52,99.53,5568.0,81.1482,81.1564,81.083,81.0912,5568.0
2016-09-01 15:05:00,99.54,99.56,99.5,99.56,10043.0,81.0993,81.1156,81.0667,81.1156,10043.0
2016-09-01 15:10:00,99.55,99.58,99.53,99.56,4366.0,81.1075,81.1319,81.0912,81.1156,4366.0
2016-09-01 15:15:00,99.55,99.56,99.5,99.51,9757.0,81.1075,81.1156,81.0667,81.0749,9757.0
2016-09-01 15:20:00,99.52,99.59,99.52,99.56,6847.0,81.083,81.1401,81.083,81.1156,6847.0
2016-09-01 15:25:00,99.56,99.59,99.54,99.56,6089.0,81.1156,81.1401,81.0993,81.1156,6089.0
2016-09-01 15:30:00,99.56,99.57,99.5,99.5,12110.0,81.1156,81.1238,81.0667,81.0667,12110.0
2016-09-01 15:35:00,99.51,99.54,99.43,99.46,55709.0,81.0749,81.0993,81.0097,81.0341,55709.0
2016-09-01 15:40:00,99.46,99.53,99.44,99.5,27268.0,81.0341,81.0912,81.0179,81.0667,27268.0
2016-09-01 15:45:00,99.5,99.61,99.48,99.53,22920.0,81.0667,81.1564,81.0504,81.0912,22920.0
2016-09-01 15:50:00,99.52,99.53,99.48,99.52,35347.0,81.083,81.0912,81.0504,81.083,35347.0
2016-09-01 15:55:00,99.52,99.55,99.46,99.5,74620.0,81.083,81.1075,81.0341,81.0667,74620.0
2016-09-02 09:30:00,100.0,100.03,99.65,99.65,23306.0,81.4741,81.4986,81.189,81.189,23306.0
2016-09-02 09:35:00,99.7,99.97,99.57,99.97,21044.0,81.2297,81.4497,81.1238,81.4497,21044.0
2016-09-02 09:40:00,99.95,100.2,99.81,99.92,30532.0,81.4334,81.6371,81.3193,81.4089,30532.0
2016-09-02 09:45:00,99.92,100.0,99.86,99.98,35858.0,81.4089,81.4741,81.36,81.4578,35858.0
2016-09-02 09:50:00,99.98,100.25,99.92,100.09,37548.0,81.4578,81.6778,81.4089,81.5474,37548.0
2016-09-02 09:55:00,100.09,100.17,99.95,100.14,35175.0,81.5474,81.6126,81.4334,81.5882,35175.0
2016-09-02 10:00:00,100.11,100.11,99.93,100.1,33705.0,81.5637,81.5637,81.4171,81.5556,33705.0
2016-09-02 10:05:00,100.12,100.15,99.95,99.95,12438.0,81.5719,81.5963,81.4334,81.4334,12438.0
2016-09-02 10:10:00,99.96,99.98,99.87,99.87,10994.0,81.4415,81.4578,81.3682,81.3682,10994.0
2016-09-02 10:15:00,99.84,100.06,99.82,100.0,12310.0,81.3438,81.523,81.3275,81.4741,12310.0
2016-09-02 10:20:00,100.01,100.03,99.86,99.94,14882.0,81.4823,81.4986,81.36,81.4252,14882.0
2016-09-02 10:25:00,99.95,100.03,99.92,99.97,12614.0,81.4334,81.4986,81.4089,81.4497,12614.0
2016-09-02 10:30:00,99.99,100.02,99.89,99.89,8731.0,81.466,81.4904,81.3845,81.3845,8731.0
2016-09-02 10:35:00,99.93,100.08,99.89,100.05,13702.0,81.4171,81.5393,81.3845,81.5148,13702.0
2016-09-02 10:40:00,100.05,100.08,99.95,99.95,8633.0,81.5148,81.5393,81.4334,81.4334,8633.0
2016-09-02 10:45:00,99.99,100.1,99.97,100.01,10033.0,81.466,81.5556,81.4497,81.4823,10033.0
2016-09-02 10:50:00,100.01,100.13,100.0,100.07,9743.0,81.4823,81.58,81.4741,81.5311,9743.0
2016-09-02 10:55:00,100.1,100.1,99.95,99.98,9612.0,81.5556,81.5556,81.4334,81.4578,9612.0
2016-09-02 11:00:00,100.0,100.05,99.99,100.0,9569.0,81.4741,81.5148,81.466,81.4741,9569.0
2016-09-02 11:05:00,100.01,100.17,100.0,100.15,12095.0,81.4823,81.6126,81.4741,81.5963,12095.0
2016-09-02 11:10:00,100.16,100.19,100.01,100.04,16410.0,81.6045,81.6289,81.4823,81.5067,16410.0
2016-09-02 11:15:00,100.04,100.13,100.02,100.07,9917.0,81.5067,81.58,81.4904,81.5311,9917.0
2016-09-02 11:20:00,100.1,100.1,99.96,100.03,9171.0,81.5556,81.5556,81.4415,81.4986,9171.0
2016-09-02 11:25:00,100.03,100.06,99.96,100.01,6447.0,81.4986,81.523,81.4415,81.4823,6447.0
2016-09-02 11:30:00,100.02,100.06,99.95,99.98,5856.0,81.4904,81.523,81.4334,81.4578,5856.0
2016-09-02 11:35:00,100.0,100.03,100.0,100.03,5000.0,81.4741,81.4986,81.4741,81.4986,5000.0
2016-09-02 11:40:00,100.04,100.1,99.98,100.09,8731.0,81.5067,81.5556,81.4578,81.5474,8731.0
2016-09-02 11:45:00,100.11,100.14,100.08,100.11,9474.0,81.5637,81.5882,81.5393,81.5637,9474.0
2016-09-02 11:50:00,100.14,100.16,100.07,100.07,10019.0,81.5882,81.6045,81.5311,81.5311,10019.0
2016-09-02 11:55:00,100.07,100.14,100.07,100.12,2852.0,81.5311,81.5882,81.5311,81.5719,2852.0
2016-09-02 12:00:00,100.12,100.13,100.05,100.05,2850.0,81.5719,81.58,81.5148,81.5148,2850.0
2016-09-02 12:05:00,100.08,100.09,100.04,100.08,4750.0,81.5393,81.5474,81.5067,81.5393,4750.0
2016-09-02 12:10:00,100.09,100.09,100.01,100.01,5655.0,81.5474,81.5474,81.4823,81.4823,5655.0
2016-09-02 12:15:00,100.02,100.03,99.98,100.0,4600.0,81.4904,81.4986,81.4578,81.4741,4600.0
2016-09-02 12:20:00,100.01,100.02,99.96,100.02,2528.0,81.4823,81.4904,81.4415,81.4904,2528.0
2016-09-02 12:25:00,100.02,100.05,100.0,100.05,2100.0,81.4904,81.5148,81.4741,81.5148,2100.0
2016-09-02 12:30:00,100.06,100.08,100.02,100.02,2600.0,81.523,81.5393,81.4904,81.4904,2600.0
2016-09-02 12:35:00,100.01,100.1,100.01,100.07,5289.0,81.4823,81.5556,81.4823,81.5311,5289.0
2016-09-02 12:40:00,100.07,100.07,100.02,100.02,3800.0,81.5311,81.5311,81.4904,81.4904,3800.0
2016-09-02 12:45:00,100.03,100.06,100.03,100.06,1650.0,81.4986,81.523,81.4986,81.523,1650.0
2016-09-02 12:50:00,100.05,100.14,100.05,100.13,7536.0,81.5148,81.5882,81.5148,81.58,7536.0
2016-09-02 12:55:00,100.14,100.14,100.05,100.06,3676.0,81.5882,81.5882,81.5148,81.523,3676.0
2016-09-02 13:00:00,100.07,100.1,100.04,100.1,6940.0,81.5311,81.5556,81.5067,81.5556,6940.0
2016-09-02 13:05:00,100.09,100.11,100.07,100.09,3300.0,81.5474,81.5637,81.5311,81.5474,3300.0
2016-09-02 13:10:00,100.1,100.18,100.1,100.15,5880.0,81.5556,81.6208,81.5556,81.5963,5880.0
2016-09-02 13:15:00,100.17,100.22,100.15,100.2,6876.0,81.6126,81.6534,81.5963,81.6371,6876.0
2016-09-02 13:20:00,100.22,100.25,100.2,100.25,4600.0,81.6534,81.6778,81.6371,81.6778,4600.0
2016-09-02 13:25:00,100.26,100.27,100.18,100.21,5217.0,81.6859,81.6941,81.6208,81.6452,5217.0
2016-09-02 13:30:00,100.2,100.21,100.1,100.11,5055.0,81.6371,81.6452,81.5556,81.5637,5055.0
2016-09-02 13:35:00,100.11,100.13,99.97,99.97,6849.0,81.5637,81.58,81.4497,81.4497,6849.0
2016-09-02 13:40:00,99.96,99.96,99.88,99.9,13973.0,81.4415,81.4415,81.3763,81.3926,13973.0
2016-09-02 13:45:00,99.91,100.03,99.91,100.01,6020.0,81.4008,81.4986,81.4008,81.4823,6020.0
2016-09-02 13:50:00,100.03,100.04,99.99,100.04,4444.0,81.4986,81.5067,81.466,81.5067,4444.0
2016-09-02 13:55:00,100.02,100.09,100.02,100.09,7041.0,81.4904,81.5474,81.4904,81.5474,7041.0
2016-09-02 14:00:00,100.07,100.08,99.82,99.82,11784.0,81.5311,81.5393,81.3275,81.3275,11784.0
2016-09-02 14:05:00,99.84,99.86,99.69,99.79,17340.0,81.3438,81.36,81.2215,81.303,17340.0
2016-09-02 14:10:00,99.77,99.83,99.77,99.79,3642.0,81.2867,81.3356,81.2867,81.303,3642.0
2016-09-02 14:15:00,99.82,99.82,99.71,99.71,6865.0,81.3275,81.3275,81.2378,81.2378,6865.0
2016-09-02 14:20:00,99.69,99.69,99.57,99.59,16653.0,81.2215,81.2215,81.1238,81.1401,16653.0
2016-09-02 14:25:00,99.61,99.68,99.61,99.63,8862.0,81.1564,81.2134,81.1564,81.1727,8862.0
2016-09-02 14:30:00,99.64,99.68,99.6,99.6,6651.0,81.1808,81.2134,81.1482,81.1482,6651.0
2016-09-02 14:35:00,99.63,99.63,99.42,99.49,19991.0,81.1727,81.1727,81.0016,81.0586,19991.0
2016-09-02 14:40:00,99.49,99.62,99.49,99.51,13232.0,81.0586,81.1645,81.0586,81.0749,13232.0
2016-09-02 14:45:00,99.5,99.52,99.42,99.45,14258.0,81.0667,81.083,81.0016,81.026,14258.0
2016-09-02 14:50:00,99.47,99.53,99.41,99.45,18323.0,81.0423,81.0912,80.9934,81.026,18323.0
2016-09-02 14:55:00,99.47,99.49,99.42,99.46,15563.0,81.0423,81.0586,81.0016,81.0341,15563.0
2016-09-02 15:00:00,99.46,99.54,99.43,99.49,16302.0,81.0341,81.0993,81.0097,81.0586,16302.0
2016-09-02 15:05:00,99.47,99.54,99.42,99.51,20840.0,81.0423,81.0993,81.0016,81.0749,20840.0
2016-09-02 15:10:00,99.47,99.54,99.45,99.47,20905.0,81.0423,81.0993,81.026,81.0423,20905.0
2016-09-02 15:15:00,99.46,99.57,99.43,99.52,17587.0,81.0341,81.1238,81.0097,81.083,17587.0
2016-09-02 15:20:00,99.52,99.57,99.45,99.45,22436.0,81.083,81.1238,81.026,81.026,22436.0
2016-09-02 15:25:00,99.47,99.59,99.46,99.52,21076.0,81.0423,81.1401,81.0341,81.083,21076.0
2016-09-02 15:30:00,99.51,99.59,99.49,99.55,23514.0,81.0749,81.1401,81.0586,81.1075,23514.0
2016-09-02 15:35:00,99.55,99.65,99.55,99.55,28643.0,81.1075,81.189,81.1075,81.1075,28643.0
2016-09-02 15:40:00,99.56,99.61,99.55,99.59,24235.0,81.1156,81.1564,81.1075,81.1401,24235.0
2016-09-02 15:45:00,99.58,99.61,99.54,99.54,29773.0,81.1319,81.1564,81.0993,81.0993,29773.0
2016-09-02 15:50:00,99.55,99.61,99.5,99.53,67035.0,81.1075,81.1564,81.0667,81.0912,67035.0
2016-09-02 15:55:00,99.52,99.54,99.17,99.32,393083.0,81.083,81.0993,80.7979,80.9201,393083.0
2016-09-06 09:30:00,99.63,99.89,99.62,99.73,22174.0,81.1727,81.3845,81.1645,81.2541,22174.0
2016-09-06 09:35:00,99.73,99.73,99.35,99.38,8653.0,81.2541,81.2541,80.9445,80.969,8653.0
2016-09-06 09:40:00,99.39,99.39,99.21,99.21,6990.0,80.9771,80.9771,80.8305,80.8305,6990.0
2016-09-06 09:45:00,99.22,99.35,99.22,99.24,11057.0,80.8386,80.9445,80.8386,80.8549,11057.0
2016-09-06 09:50:00,99.24,99.4,99.13,99.36,25241.0,80.8549,80.9853,80.7653,80.9527,25241.0
2016-09-06 09:55:00,99.38,99.4,99.21,99.26,14126.0,80.969,80.9853,80.8305,80.8712,14126.0
2016-09-06 10:00:00,99.25,99.43,99.22,99.42,19021.0,80.8631,81.0097,80.8386,81.0016,19021.0
2016-09-06 10:05:00,99.45,99.45,99.24,99.42,9898.0,81.026,81.026,80.8549,81.0016,9898.0
2016-09-06 10:10:00,99.44,99.46,99.17,99.17,10717.0,81.0179,81.0341,80.7979,80.7979,10717.0
2016-09-06 10:15:00,99.21,99.45,99.21,99.3,22677.0,80.8305,81.026,80.8305,80.9038,22677.0
2016-09-06 10:20:00,99.3,99.46,99.29,99.36,7189.0,80.9038,81.0341,80.8956,80.9527,7189.0
2016-09-06 10:25:00,99.34,99.39,99.34,99.38,4562.0,80.9364,80.9771,80.9364,80.969,4562.0
2016-09-06 10:30:00,99.37,99.45,99.37,99.43,10655.0,80.9608,81.026,80.9608,81.0097,10655.0
2016-09-06 10:35:00,99.42,99.49,99.38,99.47,5133.0,81.0016,81.0586,80.969,81.0423,5133.0
2016-09-06 10:40:00,99.46,99.47,99.37,99.44,5008.0,81.0341,81.0423,80.9608,81.0179,5008.0
2016-09-06 10:45:00,99.43,99.44,99.33,99.37,10231.0,81.0097,81.0179,80.9282,80.9608,10231.0
2016-09-06 10:50:00,99.38,99.46,99.38,99.43,3200.0,80.969,81.0341,80.969,81.0097,3200.0
2016-09-06 10:55:00,99.41,99.45,99.39,99.4,7202.0,80.9934,81.026,80.9771,80.9853,7202.0
2016-09-06 11:00:00,99.4,99.41,99.34,99.37,5271.0,80.9853,80.9934,80.9364,80.9608,5271.0
2016-09-06 11:05:00,99.4,99.4,99.36,99.39,3702.0,80.9853,80.9853,80.9527,80.9771,3702.0
2016-09-06 11:10:00,99.4,99.48,99.4,99.46,7290.0,80.9853,81.0504,80.9853,81.0341,7290.0
2016-09-06 11:15:00,99.45,99.49,99.44,99.44,5981.0,81.026,81.0586,81.0179,81.0179,5981.0
2016-09-06 11:20:00,99.46,99.54,99.44,99.54,8036.0,81.0341,81.0993,81.0179,81.0993,8036.0
2016-09-06 11:25:00,99.56,99.63,99.55,99.59,6807.0,81.1156,81.1727,81.1075,81.1401,6807.0
2016-09-06 11:30:00,99.58,99.62,99.53,99.6,6667.0,81.1319,81.1645,81.0912,81.1482,6667.0
2016-09-06 11:35:00,99.62,99.7,99.59,99.7,5615.0,81.1645,81.2297,81.1401,81.2297,5615.0
2016-09-06 11:40:00,99.69,99.71,99.6,99.6,5300.0,81.2215,81.2378,81.1482,81.1482,5300.0
2016-09-06 11:45:00,99.61,99.73,99.61,99.69,4212.0,81.1564,81.2541,81.1564,81.2215,4212.0
2016-09-06 11:50:00,99.69,99.77,99.68,99.74,5214.0,81.2215,81.2867,81.2134,81.2623,5214.0
2016-09-06 11:55:00,99.71,99.77,99.71,99.76,6951.0,81.2378,81.2867,81.2378,81.2786,6951.0
2016-09-06 12:00:00,99.77,99.8,99.72,99.74,8069.0,81.2867,81.3112,81.246,81.2623,8069.0
2016-09-06 12:05:00,99.73,99.78,99.73,99.77,3357.0,81.2541,81.2949,81.2541,81.2867,3357.0
2016-09-06 12:10:00,99.78,99.8,99.74,99.78,8959.0,81.2949,81.3112,81.2623,81.2949,8959.0
2016-09-06 12:15:00,99.78,99.8,99.76,99.78,2727.0,81.2949,81.3112,81.2786,81.2949,2727.0
2016-09-06 12:20:00,99.78,99.8,99.76,99.79,7851.0,81.2949,81.3112,81.2786,81.303,7851.0
2016-09-06 12:25:00,99.78,99.81,99.68,99.7,17825.0,81.2949,81.3193,81.2134,81.2297,17825.0
2016-09-06 12:30:00,99.69,99.77,99.67,99.72,4398.0,81.2215,81.2867,81.2052,81.246,4398.0
2016-09-06 12:35:00,99.73,99.73,99.69,99.71,3497.0,81.2541,81.2541,81.2215,81.2378,3497.0
2016-09-06 12:40:00,99.71,99.73,99.68,99.72,5370.0,81.2378,81.2541,81.2134,81.246,5370.0
2016-09-06 12:45:00,99.71,99.74,99.7,99.72,5492.0,81.2378,81.2623,81.2297,81.246,5492.0
2016-09-06 12:50:00,99.71,99.72,99.69,99.72,3505.0,81.2378,81.246,81.2215,81.246,3505.0
2016-09-06 12:55:00,99.72,99.75,99.7,99.72,4209.0,81.246,81.2704,81.2297,81.246,4209.0
2016-09-06 13:00:00,99.72,99.73,99.7,99.73,4810.0,81.246,81.2541,81.2297,81.2541,4810.0
2016-09-06 13:05:00,99.72,99.78,99.71,99.78,7446.0,81.246,81.2949,81.2378,81.2949,7446.0
2016-09-06 13:10:00,99.79,99.8,99.72,99.72,6063.0,81.303,81.3112,81.246,81.246,6063.0
2016-09-06 13:15:00,99.72,99.73,99.71,99.73,2900.0,81.246,81.2541,81.2378,81.2541,2900.0
2016-09-06 13:20:00,99.72,99.73,99.69,99.69,2850.0,81.246,81.2541,81.2215,81.2215,2850.0
2016-09-06 13:25:00,99.71,99.75,99.71,99.75,5535.0,81.2378,81.2704,81.2378,81.2704,5535.0
2016-09-06 13:30:00,99.74,99.76,99.69,99.69,8074.0,81.2623,81.2786,81.2215,81.2215,8074.0
2016-09-06 13:35:00,99.7,99.73,99.69,99.72,4355.0,81.2297,81.2541,81.2215,81.246,4355.0
2016-09-06 13:40:00,99.73,99.82,99.73,99.77,7148.0,81.2541,81.3275,81.2541,81.2867,7148.0
2016-09-06 13:45:00,99.76,99.76,99.73,99.73,3460.0,81.2786,81.2786,81.2541,81.2541,3460.0
2016-09-06 13:50:00,99.73,99.73,99.67,99.67,3743.0,81.2541,81.2541,81.2052,81.2052,3743.0
2016-09-06 13:55:00,99.66,99.68,99.61,99.63,5513.0,81.1971,81.2134,81.1564,81.1727,5513.0
2016-09-06 14:00:00,99.64,99.68,99.63,99.63,6727.0,81.1808,81.2134,81.1727,81.1727,6727.0
2016-09-06 14:05:00,99.62,99.63,99.59,99.61,6252.0,81.1645,81.1727,81.1401,81.1564,6252.0
2016-09-06 14:10:00,99.62,99.72,99.62,99.69,6239.0,81.1645,81.246,81.1645,81.2215,6239.0
2016-09-06 14:15:00,99.69,99.75,99.68,99.68,6381.0,81.2215,81.2704,81.2134,81.2134,6381.0
2016-09-06 14:20:00,99.66,99.72,99.66,99.72,4404.0,81.1971,81.246,81.1971,81.246,4404.0
2016-09-06 14:25:00,99.7,99.79,99.7,99.76,9228.0,81.2297,81.303,81.2297,81.2786,9228.0
2016-09-06 14:30:00,99.75,99.76,99.73,99.75,2697.0,81.2704,81.2786,81.2541,81.2704,2697.0
2016-09-06 14:35:00,99.76,99.76,99.71,99.71,10187.0,81.2786,81.2786,81.2378,81.2378,10187.0
2016-09-06 14:40:00,99.73,99.76,99.65,99.65,7969.0,81.2541,81.2786,81.189,81.189,7969.0
2016-09-06 14:45:00,99.67,99.67,99.6,99.63,4097.0,81.2052,81.2052,81.1482,81.1727,4097.0
2016-09-06 14:50:00,99.64,99.73,99.64,99.72,6233.0,81.1808,81.2541,81.1808,81.246,6233.0
2016-09-06 14:55:00,99.7,99.72,99.69,99.71,4103.0,81.2297,81.246,81.2215,81.2378,4103.0
2016-09-06 15:00:00,99.72,99.72,99.68,99.68,7901.0,81.246,81.246,81.2134,81.2134,7901.0
2016-09-06 15:05:00,99.69,99.72,99.68,99.71,6154.0,81.2215,81.246,81.2134,81.2378,6154.0
2016-09-06 15:10:00,99.71,99.72,99.66,99.68,12458.0,81.2378,81.246,81.1971,81.2134,12458.0
2016-09-06 15:15:00,99.66,99.73,99.65,99.73,5640.0,81.1971,81.2541,81.189,81.2541,5640.0
2016-09-06 15:20:00,99.72,99.75,99.71,99.71,5826.0,81.246,81.2704,81.2378,81.2378,5826.0
2016-09-06 15:25:00,99.72,99.76,99.72,99.76,8543.0,81.246,81.2786,81.246,81.2786,8543.0
2016-09-06 15:30:00,99.75,99.75,99.67,99.68,12970.0,81.2704,81.2704,81.2052,81.2134,12970.0
2016-09-06 15:35:00,99.67,99.67,99.6,99.63,19920.0,81.2052,81.2052,81.1482,81.1727,19920.0
2016-09-06 15:40:00,99.62,99.73,99.62,99.73,24783.0,81.1645,81.2541,81.1645,81.2541,24783.0
2016-09-06 15:45:00,99.73,99.79,99.66,99.68,36689.0,81.2541,81.303,81.1971,81.2134,36689.0
2016-09-06 15:50:00,99.68,99.78,99.67,99.77,30047.0,81.2134,81.2949,81.2052,81.2867,30047.0
2016-09-06 15:55:00,99.78,99.8,99.68,99.79,68091.0,81.2949,81.3112,81.2134,81.303,68091.0
2016-09-07 09:30:00,99.64,99.77,99.2,99.2,11965.0,81.1808,81.2867,80.8223,80.8223,11965.0
2016-09-07 09:35:00,99.25,99.46,99.03,99.21,20948.0,80.8631,81.0341,80.6838,80.8305,20948.0
2016-09-07 09:40:00,99.21,99.35,99.12,99.16,56438.0,80.8305,80.9445,80.7571,80.7897,56438.0
2016-09-07 09:45:00,99.16,99.22,99.02,99.19,98314.0,80.7897,80.8386,80.6757,80.8142,98314.0
2016-09-07 09:50:00,99.13,99.23,99.06,99.19,49896.0,80.7653,80.8468,80.7083,80.8142,49896.0
2016-09-07 09:55:00,99.16,99.24,99.12,99.23,24237.0,80.7897,80.8549,80.7571,80.8468,24237.0
2016-09-07 10:00:00,99.21,99.21,99.04,99.04,28253.0,80.8305,80.8305,80.692,80.692,28253.0
2016-09-07 10:05:00,99.05,99.05,98.86,99.05,51989.0,80.7001,80.7001,80.5453,80.7001,51989.0
2016-09-07 10:10:00,99.06,99.35,98.98,99.31,21893.0,80.7083,80.9445,80.6431,80.9119,21893.0
2016-09-07 10:15:00,99.24,99.27,99.05,99.12,9165.0,80.8549,80.8793,80.7001,80.7571,9165.0
2016-09-07 10:20:00,99.15,99.25,99.02,99.11,13691.0,80.7816,80.8631,80.6757,80.749,13691.0
2016-09-07 10:25:00,99.13,99.32,99.07,99.09,12099.0,80.7653,80.9201,80.7164,80.7327,12099.0
2016-09-07 10:30:00,99.09,99.19,99.08,99.11,13584.0,80.7327,80.8142,80.7245,80.749,13584.0
2016-09-07 10:35:00,99.09,99.09,99.04,99.08,6860.0,80.7327,80.7327,80.692,80.7245,6860.0
2016-09-07 10:40:00,99.06,99.09,99.0,99.01,12686.0,80.7083,80.7327,80.6594,80.6675,12686.0
2016-09-07 10:45:00,99.01,99.06,99.0,99.02,13899.0,80.6675,80.7083,80.6594,80.6757,13899.0
2016-09-07 10:50:00,99.06,99.14,99.04,99.06,4926.0,80.7083,80.7734,80.692,80.7083,4926.0
2016-09-07 10:55:00,99.1,99.2,99.05,99.06,16363.0,80.7408,80.8223,80.7001,80.7083,16363.0
2016-09-07 11:00:00,99.06,99.17,99.02,99.09,6532.0,80.7083,80.7979,80.6757,80.7327,6532.0
2016-09-07 11:05:00,99.08,99.13,99.02,99.04,4842.0,80.7245,80.7653,80.6757,80.692,4842.0
2016-09-07 11:10:00,99.06,99.06,98.95,98.98,14852.0,80.7083,80.7083,80.6186,80.6431,14852.0
2016-09-07 11:15:00,98.97,98.99,98.9,98.96,6610.0,80.6349,80.6512,80.5779,80.6268,6610.0
2016-09-07 11:20:00,98.98,98.99,98.9,98.94,7831.0,80.6431,80.6512,80.5779,80.6105,7831.0
2016-09-07 11:25:00,98.9,99.01,98.9,98.99,12113.0,80.5779,80.6675,80.5779,80.6512,12113.0
2016-09-07 11:30:00,99.0,99.02,98.93,98.99,7263.0,80.6594,80.6757,80.6023,80.6512,7263.0
2016-09-07 11:35:00,98.99,98.99,98.9,98.91,11000.0,80.6512,80.6512,80.5779,80.586,11000.0
2016-09-07 11:40:00,98.93,99.0,98.91,98.92,2756.0,80.6023,80.6594,80.586,80.5942,2756.0
2016-09-07 11:45:00,98.92,99.01,98.9,99.0,13299.0,80.5942,80.6675,80.5779,80.6594,13299.0
2016-09-07 11:50:00,98.98,99.08,98.96,99.01,3947.0,80.6431,80.7245,80.6268,80.6675,3947.0
2016-09-07 11:55:00,99.0,99.14,99.0,99.08,7220.0,80.6594,80.7734,80.6594,80.7245,7220.0
2016-09-07 12:00:00,99.09,99.12,99.03,99.03,20064.0,80.7327,80.7571,80.6838,80.6838,20064.0
2016-09-07 12:05:00,99.04,99.08,99.01,99.01,2302.0,80.692,80.7245,80.6675,80.6675,2302.0
2016-09-07 12:10:00,98.99,99.03,98.9,98.9,10387.0,80.6512,80.6838,80.5779,80.5779,10387.0
2016-09-07 12:15:00,98.93,98.94,98.9,98.93,2494.0,80.6023,80.6105,80.5779,80.6023,2494.0
2016-09-07 12:20:00,98.9,98.93,98.9,98.92,4599.0,80.5779,80.6023,80.5779,80.5942,4599.0
2016-09-07 12:25:00,98.91,98.92,98.9,98.92,8849.0,80.586,80.5942,80.5779,80.5942,8849.0
2016-09-07 12:30:00,98.91,98.94,98.9,98.93,5838.0,80.586,80.6105,80.5779,80.6023,5838.0
2016-09-07 12:35:00,98.95,98.96,98.9,98.96,3785.0,80.6186,80.6268,80.5779,80.6268,3785.0
2016-09-07 12:40:00,98.95,98.99,98.93,98.96,3198.0,80.6186,80.6512,80.6023,80.6268,3198.0
2016-09-07 12:45:00,98.97,99.03,98.95,98.99,12522.0,80.6349,80.6838,80.6186,80.6512,12522.0
2016-09-07 12:50:00,99.02,99.06,98.97,99.04,20734.0,80.6757,80.7083,80.6349,80.692,20734.0
2016-09-07 12:55:00,99.01,99.05,98.93,98.93,8813.0,80.6675,80.7001,80.6023,80.6023,8813.0
2016-09-07 13:00:00,98.92,99.04,98.92,99.03,19443.0,80.5942,80.692,80.5942,80.6838,19443.0
2016-09-07 13:05:00,99.01,99.04,98.98,98.98,3813.0,80.6675,80.692,80.6431,80.6431,3813.0
2016-09-07 13:10:00,98.99,99.06,98.99,99.05,9586.0,80.6512,80.7083,80.6512,80.7001,9586.0
2016-09-07 13:15:00,99.05,99.05,99.01,99.04,3674.0,80.7001,80.7001,80.6675,80.692,3674.0
2016-09-07 13:20:00,99.03,99.15,99.03,99.14,6517.0,80.6838,80.7816,80.6838,80.7734,6517.0
2016-09-07 13:25:00,99.13,99.16,99.01,99.05,5984.0,80.7653,80.7897,80.6675,80.7001,5984.0
2016-09-07 13:30:00,99.06,99.11,99.06,99.06,2500.0,80.7083,80.749,80.7083,80.7083,2500.0
2016-09-07 13:35:00,99.06,99.06,99.02,99.05,3503.0,80.7083,80.7083,80.6757,80.7001,3503.0
2016-09-07 13:40:00,99.03,99.04,99.0,99.01,8718.0,80.6838,80.692,80.6594,80.6675,8718.0
2016-09-07 13:45:00,99.03,99.03,98.96,98.96,7759.0,80.6838,80.6838,80.6268,80.6268,7759.0
2016-09-07 13:50:00,98.97,98.99,98.91,98.93,9100.0,80.6349,80.6512,80.586,80.6023,9100.0
2016-09-07 13:55:00,98.91,98.98,98.91,98.95,6618.0,80.586,80.6431,80.586,80.6186,6618.0
2016-09-07 14:00:00,98.95,99.0,98.94,99.0,8324.0,80.6186,80.6594,80.6105,80.6594,8324.0
2016-09-07 14:05:00,99.01,99.08,99.01,99.04,5877.0,80.6675,80.7245,80.6675,80.692,5877.0
2016-09-07 14:10:00,99.06,99.14,99.06,99.14,5839.0,80.7083,80.7734,80.7083,80.7734,5839.0
2016-09-07 14:15:00,99.15,99.15,99.04,99.06,6429.0,80.7816,80.7816,80.692,80.7083,6429.0
2016-09-07 14:20:00,99.04,99.19,99.04,99.17,4760.0,80.692,80.8142,80.692,80.7979,4760.0
2016-09-07 14:25:00,99.17,99.17,99.08,99.08,3335.0,80.7979,80.7979,80.7245,80.7245,3335.0
2016-09-07 14:30:00,99.09,99.16,99.08,99.16,5604.0,80.7327,80.7897,80.7245,80.7897,5604.0
2016-09-07 14:35:00,99.16,99.21,99.14,99.19,7858.0,80.7897,80.8305,80.7734,80.8142,7858.0
2016-09-07 14:40:00,99.21,99.21,99.14,99.14,7296.0,80.8305,80.8305,80.7734,80.7734,7296.0
2016-09-07 14:45:00,99.15,99.17,99.1,99.16,5493.0,80.7816,80.7979,80.7408,80.7897,5493.0
2016-09-07 14:50:00,99.17,99.18,99.11,99.13,7845.0,80.7979,80.806,80.749,80.7653,7845.0
2016-09-07 14:55:00,99.13,99.24,99.13,99.18,9790.0,80.7653,80.8549,80.7653,80.806,9790.0
2016-09-07 15:00:00,99.19,99.23,99.16,99.2,3929.0,80.8142,80.8468,80.7897,80.8223,3929.0
2016-09-07 15:05:00,99.17,99.19,99.13,99.13,6358.0,80.7979,80.8142,80.7653,80.7653,6358.0
2016-09-07 15:10:00,99.13,99.15,99.11,99.12,4070.0,80.7653,80.7816,80.749,80.7571,4070.0
2016-09-07 15:15:00,99.14,99.15,99.11,99.14,3867.0,80.7734,80.7816,80.749,80.7734,3867.0
2016-09-07 15:20:00,99.14,99.18,99.12,99.14,6133.0,80.7734,80.806,80.7571,80.7734,6133.0
2016-09-07 15:25:00,99.15,99.15,99.07,99.08,3855.0,80.7816,80.7816,80.7164,80.7245,3855.0
2016-09-07 15:30:00,99.09,99.12,99.08,99.11,14552.0,80.7327,80.7571,80.7245,80.749,14552.0
2016-09-07 15:35:00,99.12,99.17,99.11,99.14,14681.0,80.7571,80.7979,80.749,80.7734,14681.0
2016-09-07 15:40:00,99.15,99.22,99.14,99.21,10604.0,80.7816,80.8386,80.7734,80.8305,10604.0
2016-09-07 15:45:00,99.21,99.24,99.16,99.21,23288.0,80.8305,80.8549,80.7897,80.8305,23288.0
2016-09-07 15:50:00,99.2,99.21,99.14,99.18,17794.0,80.8223,80.8305,80.7734,80.806,17794.0
2016-09-07 15:55:00,99.17,99.18,99.04,99.15,45482.0,80.7979,80.806,80.692,80.7816,45482.0
2016-09-08 09:30:00,99.05,99.17,99.0,99.17,16064.0,80.7001,80.7979,80.6594,80.7979,16064.0
2016-09-08 09:35:00,99.1,99.19,98.62,98.75,15808.0,80.7408,80.8142,80.3498,80.4557,15808.0
2016-09-08 09:40:00,98.75,98.91,98.69,98.83,14115.0,80.4557,80.586,80.4068,80.5209,14115.0
2016-09-08 09:45:00,98.83,98.87,98.63,98.82,9255.0,80.5209,80.5535,80.3579,80.5127,9255.0
2016-09-08 09:50:00,98.79,99.06,98.78,98.92,9804.0,80.4883,80.7083,80.4801,80.5942,9804.0
2016-09-08 09:55:00,98.88,98.96,98.71,98.72,11760.0,80.5616,80.6268,80.4231,80.4312,11760.0
2016-09-08 10:00:00,98.76,98.94,98.75,98.89,7286.0,80.4638,80.6105,80.4557,80.5697,7286.0
2016-09-08 10:05:00,98.85,98.92,98.83,98.92,5796.0,80.5372,80.5942,80.5209,80.5942,5796.0
2016-09-08 10:10:00,98.91,98.91,98.81,98.83,7077.0,80.586,80.586,80.5046,80.5209,7077.0
2016-09-08 10:15:00,98.87,98.89,98.76,98.83,56532.0,80.5535,80.5697,80.4638,80.5209,56532.0
2016-09-08 10:20:00,98.83,98.88,98.69,98.77,27642.0,80.5209,80.5616,80.4068,80.472,27642.0
2016-09-08 10:25:00,98.76,98.8,98.71,98.71,6000.0,80.4638,80.4964,80.4231,80.4231,6000.0
2016-09-08 10:30:00,98.71,98.72,98.63,98.7,8258.0,80.4231,80.4312,80.3579,80.4149,8258.0
2016-09-08 10:35:00,98.68,98.83,98.68,98.7,9878.0,80.3987,80.5209,80.3987,80.4149,9878.0
2016-09-08 10:40:00,98.7,98.7,98.65,98.65,5200.0,80.4149,80.4149,80.3742,80.3742,5200.0
2016-09-08 10:45:00,98.65,98.67,98.56,98.58,8111.0,80.3742,80.3905,80.3009,80.3172,8111.0
2016-09-08 10:50:00,98.57,98.64,98.55,98.57,9194.0,80.309,80.3661,80.2927,80.309,9194.0
2016-09-08 10:55:00,98.6,98.63,98.6,98.63,2328.0,80.3335,80.3579,80.3335,80.3579,2328.0
2016-09-08 11:00:00,98.64,98.74,98.56,98.56,13051.0,80.3661,80.4475,80.3009,80.3009,13051.0
2016-09-08 11:05:00,98.59,98.74,98.59,98.71,7679.0,80.3253,80.4475,80.3253,80.4231,7679.0
2016-09-08 11:10:00,98.65,98.71,98.61,98.68,5310.0,80.3742,80.4231,80.3416,80.3987,5310.0
2016-09-08 11:15:00,98.65,98.66,98.55,98.55,4553.0,80.3742,80.3824,80.2927,80.2927,4553.0
2016-09-08 11:20:00,98.55,98.62,98.53,98.62,11934.0,80.2927,80.3498,80.2764,80.3498,11934.0
2016-09-08 11:25:00,98.63,98.68,98.59,98.59,3950.0,80.3579,80.3987,80.3253,80.3253,3950.0
2016-09-08 11:30:00,98.6,98.64,98.57,98.64,7500.0,80.3335,80.3661,80.309,80.3661,7500.0
2016-09-08 11:35:00,98.62,98.83,98.6,98.73,14245.0,80.3498,80.5209,80.3335,80.4394,14245.0
2016-09-08 11:40:00,98.7,98.72,98.66,98.71,3320.0,80.4149,80.4312,80.3824,80.4231,3320.0
2016-09-08 11:45:00,98.72,98.72,98.6,98.63,4901.0,80.4312,80.4312,80.3335,80.3579,4901.0
2016-09-08 11:50:00,98.61,98.7,98.55,98.56,5140.0,80.3416,80.4149,80.2927,80.3009,5140.0
2016-09-08 11:55:00,98.55,98.58,98.54,98.55,4702.0,80.2927,80.3172,80.2846,80.2927,4702.0
2016-09-08 12:00:00,98.55,98.59,98.52,98.56,6163.0,80.2927,80.3253,80.2683,80.3009,6163.0
2016-09-08 12:05:00,98.53,98.57,98.5,98.51,6680.0,80.2764,80.309,80.252,80.2601,6680.0
2016-09-08 12:10:00,98.51,98.52,98.46,98.5,17763.0,80.2601,80.2683,80.2194,80.252,17763.0
2016-09-08 12:15:00,98.52,98.52,98.42,98.47,7501.0,80.2683,80.2683,80.1868,80.2276,7501.0
2016-09-08 12:20:00,98.46,98.49,98.45,98.47,2345.0,80.2194,80.2439,80.2113,80.2276,2345.0
2016-09-08 12:25:00,98.44,98.47,98.38,98.4,3340.0,80.2031,80.2276,80.1542,80.1705,3340.0
2016-09-08 12:30:00,98.41,98.47,98.38,98.42,4910.0,80.1787,80.2276,80.1542,80.1868,4910.0
2016-09-08 12:35:00,98.41,98.45,98.41,98.43,2151.0,80.1787,80.2113,80.1787,80.195,2151.0
2016-09-08 12:40:00,98.41,98.43,98.38,98.41,1702.0,80.1787,80.195,80.1542,80.1787,1702.0
2016-09-08 12:45:00,98.43,98.43,98.35,98.35,4330.0,80.195,80.195,80.1298,80.1298,4330.0
2016-09-08 12:50:00,98.35,98.46,98.3,98.41,10787.0,80.1298,80.2194,80.0891,80.1787,10787.0
2016-09-08 12:55:00,98.38,98.43,98.38,98.42,650.0,80.1542,80.195,80.1542,80.1868,650.0
2016-09-08 13:00:00,98.41,98.45,98.38,98.45,6450.0,80.1787,80.2113,80.1542,80.2113,6450.0
2016-09-08 13:05:00,98.44,98.45,98.4,98.45,2600.0,80.2031,80.2113,80.1705,80.2113,2600.0
2016-09-08 13:10:00,98.42,98.44,98.4,98.43,2900.0,80.1868,80.2031,80.1705,80.195,2900.0
2016-09-08 13:15:00,98.42,98.5,98.37,98.5,18250.0,80.1868,80.252,80.1461,80.252,18250.0
2016-09-08 13:20:00,98.51,98.61,98.5,98.57,33085.0,80.2601,80.3416,80.252,80.309,33085.0
2016-09-08 13:25:00,98.54,98.68,98.53,98.57,16147.0,80.2846,80.3987,80.2764,80.309,16147.0
2016-09-08 13:30:00,98.57,98.57,98.52,98.52,1500.0,80.309,80.309,80.2683,80.2683,1500.0
2016-09-08 13:35:00,98.51,98.53,98.46,98.46,1200.0,80.2601,80.2764,80.2194,80.2194,1200.0
2016-09-08 13:40:00,98.44,98.45,98.39,98.39,3449.0,80.2031,80.2113,80.1624,80.1624,3449.0
2016-09-08 13:45:00,98.37,98.39,98.35,98.36,2350.0,80.1461,80.1624,80.1298,80.1379,2350.0
2016-09-08 13:50:00,98.33,98.37,98.28,98.32,4263.0,80.1135,80.1461,80.0728,80.1053,4263.0
2016-09-08 13:55:00,98.35,98.37,98.34,98.37,855.0,80.1298,80.1461,80.1216,80.1461,855.0
2016-09-08 14:00:00,98.33,98.34,98.27,98.3,2953.0,80.1135,80.1216,80.0646,80.0891,2953.0
2016-09-08 14:05:00,98.27,98.32,98.27,98.31,4147.0,80.0646,80.1053,80.0646,80.0972,4147.0
2016-09-08 14:10:00,98.32,98.38,98.3,98.35,4394.0,80.1053,80.1542,80.0891,80.1298,4394.0
2016-09-08 14:15:00,98.34,98.34,98.29,98.29,1423.0,80.1216,80.1216,80.0809,80.0809,1423.0
2016-09-08 14:20:00,98.31,98.34,98.3,98.34,5084.0,80.0972,80.1216,80.0891,80.1216,5084.0
2016-09-08 14:25:00,98.27,98.31,98.25,98.25,4717.0,80.0646,80.0972,80.0483,80.0483,4717.0
2016-09-08 14:30:00,98.24,98.27,98.23,98.25,6820.0,80.0402,80.0646,80.032,80.0483,6820.0
2016-09-08 14:35:00,98.25,98.3,98.23,98.28,5548.0,80.0483,80.0891,80.032,80.0728,5548.0
2016-09-08 14:40:00,98.28,98.29,98.2,98.21,25868.0,80.0728,80.0809,80.0076,80.0157,25868.0
2016-09-08 14:45:00,98.22,98.3,98.21,98.27,7549.0,80.0239,80.0891,80.0157,80.0646,7549.0
2016-09-08 14:50:00,98.26,98.32,98.26,98.31,5368.0,80.0565,80.1053,80.0565,80.0972,5368.0
2016-09-08 14:55:00,98.29,98.33,98.28,98.31,2901.0,80.0809,80.1135,80.0728,80.0972,2901.0
2016-09-08 15:00:00,98.3,98.3,98.2,98.21,5995.0,80.0891,80.0891,80.0076,80.0157,5995.0
2016-09-08 15:05:00,98.2,98.23,98.14,98.14,21889.0,80.0076,80.032,79.9587,79.9587,21889.0
2016-09-08 15:10:00,98.14,98.18,98.12,98.15,11575.0,79.9587,79.9913,79.9424,79.9668,11575.0
2016-09-08 15:15:00,98.13,98.14,98.08,98.08,7049.0,79.9505,79.9587,79.9098,79.9098,7049.0
2016-09-08 15:20:00,98.08,98.14,98.08,98.13,13497.0,79.9098,79.9587,79.9098,79.9505,13497.0
2016-09-08 15:25:00,98.12,98.13,98.07,98.12,10215.0,79.9424,79.9505,79.9017,79.9424,10215.0
2016-09-08 15:30:00,98.11,98.13,98.09,98.1,9363.0,79.9342,79.9505,79.918,79.9261,9363.0
2016-09-08 15:35:00,98.11,98.17,98.09,98.14,26632.0,79.9342,79.9831,79.918,79.9587,26632.0
2016-09-08 15:40:00,98.13,98.17,98.05,98.17,51643.0,79.9505,79.9831,79.8854,79.9831,51643.0
2016-09-08 15:45:00,98.18,98.19,98.05,98.09,20791.0,79.9913,79.9994,79.8854,79.918,20791.0
2016-09-08 15:50:00,98.08,98.09,98.0,98.01,24603.0,79.9098,79.918,79.8446,79.8528,24603.0
2016-09-08 15:55:00,98.04,98.18,98.01,98.06,63936.0,79.8772,79.9913,79.8528,79.8935,63936.0
2016-09-09 09:30:00,97.79,97.79,97.14,97.39,29223.0,79.6735,79.6735,79.144,79.3476,29223.0
2016-09-09 09:35:00,97.31,97.87,97.23,97.67,21684.0,79.2825,79.7387,79.2173,79.5758,21684.0
2016-09-09 09:40:00,97.66,97.77,97.34,97.65,10047.0,79.5676,79.6572,79.3069,79.5595,10047.0
2016-09-09 09:45:00,97.66,97.89,97.58,97.78,15788.0,79.5676,79.755,79.5024,79.6654,15788.0
2016-09-09 09:50:00,97.77,97.86,97.57,97.6,12765.0,79.6572,79.7306,79.4943,79.5187,12765.0
2016-09-09 09:55:00,97.52,97.68,97.5,97.56,17176.0,79.4536,79.5839,79.4373,79.4861,17176.0
2016-09-09 10:00:00,97.5,97.64,97.38,97.51,14554.0,79.4373,79.5513,79.3395,79.4454,14554.0
2016-09-09 10:05:00,97.53,97.69,97.49,97.6,16839.0,79.4617,79.5921,79.4291,79.5187,16839.0
2016-09-09 10:10:00,97.59,97.83,97.59,97.76,17130.0,79.5106,79.7061,79.5106,79.6491,17130.0
2016-09-09 10:15:00,97.8,97.83,97.6,97.6,5257.0,79.6817,79.7061,79.5187,79.5187,5257.0
2016-09-09 10:20:00,97.54,97.6,97.39,97.58,10115.0,79.4698,79.5187,79.3476,79.5024,10115.0
2016-09-09 10:25:00,97.6,97.61,97.39,97.39,11727.0,79.5187,79.5269,79.3476,79.3476,11727.0
2016-09-09 10:30:00,97.38,97.64,97.37,97.59,9063.0,79.3395,79.5513,79.3313,79.5106,9063.0
2016-09-09 10:35:00,97.62,97.62,97.49,97.61,13501.0,79.535,79.535,79.4291,79.5269,13501.0
2016-09-09 10:40:00,97.66,97.7,97.63,97.66,7211.0,79.5676,79.6002,79.5432,79.5676,7211.0
2016-09-09 10:45:00,97.66,97.66,97.57,97.57,7619.0,79.5676,79.5676,79.4943,79.4943,7619.0
2016-09-09 10:50:00,97.54,97.59,97.47,97.53,4475.0,79.4698,79.5106,79.4128,79.4617,4475.0
2016-09-09 10:55:00,97.55,97.65,97.53,97.65,3438.0,79.478,79.5595,79.4617,79.5595,3438.0
2016-09-09 11:00:00,97.63,97.68,97.52,97.6,4050.0,79.5432,79.5839,79.4536,79.5187,4050.0
2016-09-09 11:05:00,97.62,97.7,97.58,97.67,3708.0,79.535,79.6002,79.5024,79.5758,3708.0
2016-09-09 11:10:00,97.67,97.68,97.62,97.62,2107.0,79.5758,79.5839,79.535,79.535,2107.0
2016-09-09 11:15:00,97.64,97.7,97.55,97.66,9189.0,79.5513,79.6002,79.478,79.5676,9189.0
2016-09-09 11:20:00,97.67,97.83,97.66,97.79,6736.0,79.5758,79.7061,79.5676,79.6735,6736.0
2016-09-09 11:25:00,97.79,97.83,97.75,97.83,3726.0,79.6735,79.7061,79.6409,79.7061,3726.0
2016-09-09 11:30:00,97.79,97.83,97.74,97.8,2803.0,79.6735,79.7061,79.6328,79.6817,2803.0
2016-09-09 11:35:00,97.78,97.87,97.78,97.81,14496.0,79.6654,79.7387,79.6654,79.6898,14496.0
2016-09-09 11:40:00,97.82,97.85,97.78,97.8,11399.0,79.698,79.7224,79.6654,79.6817,11399.0
2016-09-09 11:45:00,97.81,97.9,97.77,97.89,13270.0,79.6898,79.7632,79.6572,79.755,13270.0
2016-09-09 11:50:00,97.88,97.88,97.75,97.78,6502.0,79.7469,79.7469,79.6409,79.6654,6502.0
2016-09-09 11:55:00,97.81,97.81,97.65,97.76,6855.0,79.6898,79.6898,79.5595,79.6491,6855.0
2016-09-09 12:00:00,97.77,97.79,97.73,97.78,7481.0,79.6572,79.6735,79.6246,79.6654,7481.0
2016-09-09 12:05:00,97.77,97.78,97.64,97.64,5616.0,79.6572,79.6654,79.5513,79.5513,5616.0
2016-09-09 12:10:00,97.68,97.68,97.61,97.66,2384.0,79.5839,79.5839,79.5269,79.5676,2384.0
2016-09-09 12:15:00,97.66,97.66,97.52,97.52,3300.0,79.5676,79.5676,79.4536,79.4536,3300.0
2016-09-09 12:20:00,97.53,97.64,97.52,97.6,2415.0,79.4617,79.5513,79.4536,79.5187,2415.0
2016-09-09 12:25:00,97.53,97.57,97.5,97.5,7802.0,79.4617,79.4943,79.4373,79.4373,7802.0
2016-09-09 12:30:00,97.5,97.53,97.41,97.41,4773.0,79.4373,79.4617,79.3639,79.3639,4773.0
2016-09-09 12:35:00,97.4,97.51,97.4,97.48,3306.0,79.3558,79.4454,79.3558,79.421,3306.0
2016-09-09 12:40:00,97.46,97.48,97.43,97.45,2545.0,79.4047,79.421,79.3802,79.3965,2545.0
2016-09-09 12:45:00,97.44,97.6,97.43,97.53,16096.0,79.3884,79.5187,79.3802,79.4617,16096.0
2016-09-09 12:50:00,97.51,97.57,97.49,97.5,5100.0,79.4454,79.4943,79.4291,79.4373,5100.0
2016-09-09 12:55:00,97.52,97.52,97.45,97.52,3100.0,79.4536,79.4536,79.3965,79.4536,3100.0
2016-09-09 13:00:00,97.5,97.5,97.29,97.35,23228.0,79.4373,79.4373,79.2662,79.315,23228.0
2016-09-09 13:05:00,97.38,97.42,97.27,97.35,20222.0,79.3395,79.3721,79.2499,79.315,20222.0
2016-09-09 13:10:00,97.35,97.38,97.29,97.36,6130.0,79.315,79.3395,79.2662,79.3232,6130.0
2016-09-09 13:15:00,97.37,97.6,97.29,97.51,55508.0,79.3313,79.5187,79.2662,79.4454,55508.0
2016-09-09 13:20:00,97.55,97.65,97.51,97.6,22184.0,79.478,79.5595,79.4454,79.5187,22184.0
2016-09-09 13:25:00,97.57,97.6,97.53,97.55,2110.0,79.4943,79.5187,79.4617,79.478,2110.0
2016-09-09 13:30:00,97.55,97.56,97.5,97.5,5550.0,79.478,79.4861,79.4373,79.4373,5550.0
2016-09-09 13:35:00,97.47,97.47,97.36,97.4,17577.0,79.4128,79.4128,79.3232,79.3558,17577.0
2016-09-09 13:40:00,97.38,97.39,97.33,97.35,5268.0,79.3395,79.3476,79.2988,79.315,5268.0
2016-09-09 13:45:00,97.34,97.41,97.32,97.35,13490.0,79.3069,79.3639,79.2906,79.315,13490.0
2016-09-09 13:50:00,97.33,97.4,97.29,97.38,17466.0,79.2988,79.3558,79.2662,79.3395,17466.0
2016-09-09 13:55:00,97.38,97.51,97.38,97.48,10636.0,79.3395,79.4454,79.3395,79.421,10636.0
2016-09-09 14:00:00,97.44,97.44,97.25,97.29,12309.0,79.3884,79.3884,79.2336,79.2662,12309.0
2016-09-09 14:05:00,97.27,97.35,97.27,97.31,10473.0,79.2499,79.315,79.2499,79.2825,10473.0
2016-09-09 14:10:00,97.28,97.33,97.2,97.21,34238.0,79.258,79.2988,79.1928,79.201,34238.0
2016-09-09 14:15:00,97.2,97.21,97.08,97.13,18836.0,79.1928,79.201,79.0951,79.1358,18836.0
2016-09-09 14:20:00,97.11,97.19,97.09,97.11,5647.0,79.1195,79.1847,79.1032,79.1195,5647.0
2016-09-09 14:25:00,97.09,97.16,97.09,97.15,7095.0,79.1032,79.1602,79.1032,79.1521,7095.0
2016-09-09 14:30:00,97.17,97.18,97.08,97.11,7278.0,79.1684,79.1765,79.0951,79.1195,7278.0
2016-09-09 14:35:00,97.09,97.16,97.08,97.12,5651.0,79.1032,79.1602,79.0951,79.1277,5651.0
2016-09-09 14:40:00,97.12,97.12,97.0,97.04,10570.0,79.1277,79.1277,79.0299,79.0625,10570.0
2016-09-09 14:45:00,97.0,97.01,96.81,96.84,17203.0,79.0299,79.038,78.8751,78.8995,17203.0
2016-09-09 14:50:00,96.84,96.93,96.84,96.88,8760.0,78.8995,78.9729,78.8995,78.9321,8760.0
2016-09-09 14:55:00,96.87,96.94,96.87,96.87,5483.0,78.924,78.981,78.924,78.924,5483.0
2016-09-09 15:00:00,96.87,96.89,96.81,96.82,8191.0,78.924,78.9403,78.8751,78.8832,8191.0
2016-09-09 15:05:00,96.82,96.93,96.8,96.91,8209.0,78.8832,78.9729,78.8669,78.9566,8209.0
2016-09-09 15:10:00,96.86,96.87,96.76,96.85,12847.0,78.9158,78.924,78.8343,78.9077,12847.0
2016-09-09 15:15:00,96.86,96.9,96.8,96.82,14821.0,78.9158,78.9484,78.8669,78.8832,14821.0
2016-09-09 15:20:00,96.83,96.89,96.82,96.89,9237.0,78.8914,78.9403,78.8832,78.9403,9237.0
2016-09-09 15:25:00,96.88,96.9,96.81,96.83,13586.0,78.9321,78.9484,78.8751,78.8914,13586.0
2016-09-09 15:30:00,96.84,96.85,96.81,96.84,13338.0,78.8995,78.9077,78.8751,78.8995,13338.0
2016-09-09 15:35:00,96.84,96.84,96.74,96.75,23983.0,78.8995,78.8995,78.8181,78.8262,23983.0
2016-09-09 15:40:00,96.75,96.76,96.56,96.59,25393.0,78.8262,78.8343,78.6714,78.6958,25393.0
2016-09-09 15:45:00,96.57,96.59,96.44,96.47,33940.0,78.6795,78.6958,78.5736,78.5981,33940.0
2016-09-09 15:50:00,96.47,96.5,96.32,96.34,49844.0,78.5981,78.6225,78.4759,78.4922,49844.0
2016-09-09 15:55:00,96.34,96.35,96.16,96.18,81591.0,78.4922,78.5003,78.3455,78.3618,81591.0
2016-09-12 09:30:00,96.58,96.58,96.26,96.54,24224.0,78.6877,78.6877,78.427,78.6551,24224.0
2016-09-12 09:35:00,96.56,96.56,96.17,96.31,8332.0,78.6714,78.6714,78.3537,78.4677,8332.0
2016-09-12 09:40:00,96.36,96.57,96.3,96.37,15577.0,78.5085,78.6795,78.4596,78.5166,15577.0
2016-09-12 09:45:00,96.38,96.51,96.07,96.15,13760.0,78.5247,78.6307,78.2722,78.3374,13760.0
2016-09-12 09:50:00,96.08,96.15,95.8,95.92,72641.0,78.2803,78.3374,78.0522,78.15,72641.0
2016-09-12 09:55:00,95.83,96.01,95.83,95.87,7678.0,78.0766,78.2233,78.0766,78.1092,7678.0
2016-09-12 10:00:00,95.92,96.42,95.92,96.3,56198.0,78.15,78.5573,78.15,78.4596,56198.0
2016-09-12 10:05:00,96.36,96.6,96.35,96.43,7948.0,78.5085,78.704,78.5003,78.5655,7948.0
2016-09-12 10:10:00,96.46,96.55,96.32,96.52,12186.0,78.5899,78.6633,78.4759,78.6388,12186.0
2016-09-12 10:15:00,96.49,96.52,96.38,96.52,9581.0,78.6144,78.6388,78.5247,78.6388,9581.0
2016-09-12 10:20:00,96.57,96.71,96.52,96.64,13017.0,78.6795,78.7936,78.6388,78.7366,13017.0
2016-09-12 10:25:00,96.64,96.72,96.58,96.62,7360.0,78.7366,78.8018,78.6877,78.7203,7360.0
2016-09-12 10:30:00,96.66,96.75,96.66,96.75,7884.0,78.7529,78.8262,78.7529,78.8262,7884.0
2016-09-12 10:35:00,96.75,96.75,96.59,96.7,17278.0,78.8262,78.8262,78.6958,78.7855,17278.0
2016-09-12 10:40:00,96.72,96.8,96.62,96.63,10485.0,78.8018,78.8669,78.7203,78.7284,10485.0
2016-09-12 10:45:00,96.64,96.7,96.57,96.66,17005.0,78.7366,78.7855,78.6795,78.7529,17005.0
2016-09-12 10:50:00,96.67,96.67,96.5,96.58,10828.0,78.761,78.761,78.6225,78.6877,10828.0
2016-09-12 10:55:00,96.59,96.71,96.58,96.71,10760.0,78.6958,78.7936,78.6877,78.7936,10760.0
2016-09-12 11:00:00,96.69,96.71,96.56,96.57,5431.0,78.7773,78.7936,78.6714,78.6795,5431.0
2016-09-12 11:05:00,96.54,96.59,96.48,96.55,9596.0,78.6551,78.6958,78.6062,78.6633,9596.0
2016-09-12 11:10:00,96.57,96.58,96.39,96.45,11627.0,78.6795,78.6877,78.5329,78.5818,11627.0
2016-09-12 11:15:00,96.45,96.66,96.42,96.64,16883.0,78.5818,78.7529,78.5573,78.7366,16883.0
2016-09-12 11:20:00,96.67,96.73,96.64,96.64,8875.0,78.761,78.8099,78.7366,78.7366,8875.0
2016-09-12 11:25:00,96.67,96.71,96.63,96.7,9637.0,78.761,78.7936,78.7284,78.7855,9637.0
2016-09-12 11:30:00,96.72,96.78,96.6,96.76,12915.0,78.8018,78.8506,78.704,78.8343,12915.0
2016-09-12 11:35:00,96.77,96.86,96.74,96.83,12787.0,78.8425,78.9158,78.8181,78.8914,12787.0
2016-09-12 11:40:00,96.89,96.94,96.87,96.93,8162.0,78.9403,78.981,78.924,78.9729,8162.0
2016-09-12 11:45:00,96.92,96.96,96.9,96.91,7636.0,78.9647,78.9973,78.9484,78.9566,7636.0
2016-09-12 11:50:00,96.91,96.92,96.82,96.84,12572.0,78.9566,78.9647,78.8832,78.8995,12572.0
2016-09-12 11:55:00,96.86,96.95,96.82,96.87,7001.0,78.9158,78.9891,78.8832,78.924,7001.0
2016-09-12 12:00:00,96.87,96.87,96.76,96.79,9872.0,78.924,78.924,78.8343,78.8588,9872.0
2016-09-12 12:05:00,96.8,96.91,96.79,96.9,6939.0,78.8669,78.9566,78.8588,78.9484,6939.0
2016-09-12 12:10:00,96.91,96.91,96.81,96.87,5982.0,78.9566,78.9566,78.8751,78.924,5982.0
2016-09-12 12:15:00,96.89,97.19,96.85,97.18,20269.0,78.9403,79.1847,78.9077,79.1765,20269.0
2016-09-12 12:20:00,97.19,97.24,97.0,97.0,17839.0,79.1847,79.2254,79.0299,79.0299,17839.0
2016-09-12 12:25:00,97.02,97.02,96.84,96.9,26310.0,79.0462,79.0462,78.8995,78.9484,26310.0
2016-09-12 12:30:00,96.9,96.97,96.9,96.9,11329.0,78.9484,79.0054,78.9484,78.9484,11329.0
2016-09-12 12:35:00,96.9,96.9,96.82,96.82,7901.0,78.9484,78.9484,78.8832,78.8832,7901.0
2016-09-12 12:40:00,96.82,96.86,96.75,96.82,10592.0,78.8832,78.9158,78.8262,78.8832,10592.0
2016-09-12 12:45:00,96.82,97.06,96.82,97.05,13980.0,78.8832,79.0788,78.8832,79.0706,13980.0
2016-09-12 12:50:00,97.05,97.33,97.05,97.25,21214.0,79.0706,79.2988,79.0706,79.2336,21214.0
2016-09-12 12:55:00,97.24,97.37,97.19,97.36,14388.0,79.2254,79.3313,79.1847,79.3232,14388.0
2016-09-12 13:00:00,97.38,97.43,97.28,97.38,15842.0,79.3395,79.3802,79.258,79.3395,15842.0
2016-09-12 13:05:00,97.41,97.5,97.36,97.43,11601.0,79.3639,79.4373,79.3232,79.3802,11601.0
2016-09-12 13:10:00,97.42,97.45,97.35,97.41,16000.0,79.3721,79.3965,79.315,79.3639,16000.0
2016-09-12 13:15:00,97.42,97.77,97.36,97.37,21960.0,79.3721,79.6572,79.3232,79.3313,21960.0
2016-09-12 13:20:00,97.36,97.57,97.29,97.3,8977.0,79.3232,79.4943,79.2662,79.2743,8977.0
2016-09-12 13:25:00,97.4,97.45,97.1,97.11,12888.0,79.3558,79.3965,79.1114,79.1195,12888.0
2016-09-12 13:30:00,97.12,97.2,96.99,96.99,23544.0,79.1277,79.1928,79.0217,79.0217,23544.0
2016-09-12 13:35:00,97.02,97.25,96.96,97.2,12768.0,79.0462,79.2336,78.9973,79.1928,12768.0
2016-09-12 13:40:00,97.17,97.17,97.03,97.15,5483.0,79.1684,79.1684,79.0543,79.1521,5483.0
2016-09-12 13:45:00,97.18,97.25,97.16,97.23,11172.0,79.1765,79.2336,79.1602,79.2173,11172.0
2016-09-12 13:50:00,97.22,97.25,97.14,97.22,5225.0,79.2091,79.2336,79.144,79.2091,5225.0
2016-09-12 13:55:00,97.22,97.36,97.18,97.34,9004.0,79.2091,79.3232,79.1765,79.3069,9004.0
2016-09-12 14:00:00,97.32,97.45,97.24,97.44,10679.0,79.2906,79.3965,79.2254,79.3884,10679.0
2016-09-12 14:05:00,97.41,97.43,97.32,97.34,6989.0,79.3639,79.3802,79.2906,79.3069,6989.0
2016-09-12 14:10:00,97.37,97.42,97.31,97.42,8157.0,79.3313,79.3721,79.2825,79.3721,8157.0
2016-09-12 14:15:00,97.38,97.44,97.34,97.4,10645.0,79.3395,79.3884,79.3069,79.3558,10645.0
2016-09-12 14:20:00,97.44,97.5,97.39,97.48,11824.0,79.3884,79.4373,79.3476,79.421,11824.0
2016-09-12 14:25:00,97.46,97.51,97.43,97.45,6555.0,79.4047,79.4454,79.3802,79.3965,6555.0
2016-09-12 14:30:00,97.48,97.52,97.36,97.41,11833.0,79.421,79.4536,79.3232,79.3639,11833.0
2016-09-12 14:35:00,97.43,97.63,97.43,97.56,11278.0,79.3802,79.5432,79.3802,79.4861,11278.0
2016-09-12 14:40:00,97.6,97.62,97.49,97.61,12702.0,79.5187,79.535,79.4291,79.5269,12702.0
2016-09-12 14:45:00,97.64,97.65,97.46,97.53,12371.0,79.5513,79.5595,79.4047,79.4617,12371.0
2016-09-12 14:50:00,97.53,97.58,97.46,97.46,7811.0,79.4617,79.5024,79.4047,79.4047,7811.0
2016-09-12 14:55:00,97.46,97.56,97.44,97.46,8019.0,79.4047,79.4861,79.3884,79.4047,8019.0
2016-09-12 15:00:00,97.5,97.57,97.48,97.5,11846.0,79.4373,79.4943,79.421,79.4373,11846.0
2016-09-12 15:05:00,97.51,97.6,97.49,97.58,15605.0,79.4454,79.5187,79.4291,79.5024,15605.0
2016-09-12 15:10:00,97.6,97.6,97.49,97.54,12949.0,79.5187,79.5187,79.4291,79.4698,12949.0
2016-09-12 15:15:00,97.53,97.54,97.37,97.39,14842.0,79.4617,79.4698,79.3313,79.3476,14842.0
2016-09-12 15:20:00,97.36,97.49,97.32,97.48,13980.0,79.3232,79.4291,79.2906,79.421,13980.0
2016-09-12 15:25:00,97.48,97.49,97.4,97.42,12963.0,79.421,79.4291,79.3558,79.3721,12963.0
2016-09-12 15:30:00,97.42,97.47,97.35,97.38,30858.0,79.3721,79.4128,79.315,79.3395,30858.0
2016-09-12 15:35:00,97.39,97.5,97.38,97.5,18972.0,79.3476,79.4373,79.3395,79.4373,18972.0
2016-09-12 15:40:00,97.5,97.68,97.5,97.63,31536.0,79.4373,79.5839,79.4373,79.5432,31536.0
2016-09-12 15:45:00,97.64,97.64,97.49,97.53,44276.0,79.5513,79.5513,79.4291,79.4617,44276.0
2016-09-12 15:50:00,97.53,97.53,97.32,97.37,68606.0,79.4617,79.4617,79.2906,79.3313,68606.0
2016-09-12 15:55:00,97.37,97.57,97.36,97.52,64065.0,79.3313,79.4943,79.3232,79.4536,64065.0
2016-09-13 09:30:00,97.25,97.27,97.01,97.01,22073.0,79.2336,79.2499,79.038,79.038,22073.0
2016-09-13 09:35:00,97.01,97.16,96.75,97.16,14836.0,79.038,79.1602,78.8262,79.1602,14836.0
2016-09-13 09:40:00,97.14,97.16,96.6,96.68,9570.0,79.144,79.1602,78.704,78.7692,9570.0
2016-09-13 09:45:00,96.69,96.95,96.69,96.83,10600.0,78.7773,78.9891,78.7773,78.8914,10600.0
2016-09-13 09:50:00,96.82,96.82,96.63,96.8,17695.0,78.8832,78.8832,78.7284,78.8669,17695.0
2016-09-13 09:55:00,96.78,96.84,96.65,96.65,13920.0,78.8506,78.8995,78.7447,78.7447,13920.0
2016-09-13 10:00:00,96.64,96.83,96.62,96.82,9082.0,78.7366,78.8914,78.7203,78.8832,9082.0
2016-09-13 10:05:00,96.79,96.86,96.5,96.6,10500.0,78.8588,78.9158,78.6225,78.704,10500.0
2016-09-13 10:10:00,96.51,96.79,96.51,96.73,13700.0,78.6307,78.8588,78.6307,78.8099,13700.0
2016-09-13 10:15:00,96.76,96.79,96.67,96.7,8106.0,78.8343,78.8588,78.761,78.7855,8106.0
2016-09-13 10:20:00,96.62,96.75,96.55,96.64,12679.0,78.7203,78.8262,78.6633,78.7366,12679.0
2016-09-13 10:25:00,96.6,96.62,96.46,96.46,9199.0,78.704,78.7203,78.5899,78.5899,9199.0
2016-09-13 10:30:00,96.5,96.67,96.47,96.63,10040.0,78.6225,78.761,78.5981,78.7284,10040.0
2016-09-13 10:35:00,96.63,96.76,96.6,96.63,10974.0,78.7284,78.8343,78.704,78.7284,10974.0
2016-09-13 10:40:00,96.61,96.62,96.49,96.61,11651.0,78.7121,78.7203,78.6144,78.7121,11651.0
2016-09-13 10:45:00,96.66,96.75,96.51,96.54,15667.0,78.7529,78.8262,78.6307,78.6551,15667.0
2016-09-13 10:50:00,96.53,96.54,96.44,96.45,8832.0,78.647,78.6551,78.5736,78.5818,8832.0
2016-09-13 10:55:00,96.46,96.5,96.38,96.44,11277.0,78.5899,78.6225,78.5247,78.5736,11277.0
2016-09-13 11:00:00,96.41,96.47,96.36,96.39,10182.0,78.5492,78.5981,78.5085,78.5329,10182.0
2016-09-13 11:05:00,96.39,96.42,96.3,96.31,14301.0,78.5329,78.5573,78.4596,78.4677,14301.0
2016-09-13 11:10:00,96.31,96.34,96.25,96.28,16283.0,78.4677,78.4922,78.4188,78.4433,16283.0
2016-09-13 11:15:00,96.26,96.31,96.2,96.29,72892.0,78.427,78.4677,78.3781,78.4514,72892.0
2016-09-13 11:20:00,96.27,96.38,96.25,96.38,38012.0,78.4351,78.5247,78.4188,78.5247,38012.0
2016-09-13 11:25:00,96.38,96.63,96.36,96.5,33653.0,78.5247,78.7284,78.5085,78.6225,33653.0
2016-09-13 11:30:00,96.48,96.51,96.37,96.46,9065.0,78.6062,78.6307,78.5166,78.5899,9065.0
2016-09-13 11:35:00,96.46,96.55,96.46,96.5,13667.0,78.5899,78.6633,78.5899,78.6225,13667.0
2016-09-13 11:40:00,96.5,96.56,96.44,96.54,8426.0,78.6225,78.6714,78.5736,78.6551,8426.0
2016-09-13 11:45:00,96.52,96.54,96.41,96.41,7464.0,78.6388,78.6551,78.5492,78.5492,7464.0
2016-09-13 11:50:00,96.42,96.49,96.42,96.46,5632.0,78.5573,78.6144,78.5573,78.5899,5632.0
2016-09-13 11:55:00,96.47,96.49,96.4,96.47,6697.0,78.5981,78.6144,78.541,78.5981,6697.0
2016-09-13 12:00:00,96.49,96.54,96.38,96.38,8358.0,78.6144,78.6551,78.5247,78.5247,8358.0
2016-09-13 12:05:00,96.38,96.49,96.37,96.48,5335.0,78.5247,78.6144,78.5166,78.6062,5335.0
2016-09-13 12:10:00,96.48,96.54,96.42,96.54,7925.0,78.6062,78.6551,78.5573,78.6551,7925.0
2016-09-13 12:15:00,96.53,96.53,96.37,96.5,9561.0,78.647,78.647,78.5166,78.6225,9561.0
2016-09-13 12:20:00,96.49,96.54,96.39,96.46,6161.0,78.6144,78.6551,78.5329,78.5899,6161.0
2016-09-13 12:25:00,96.47,96.47,96.3,96.36,6948.0,78.5981,78.5981,78.4596,78.5085,6948.0
2016-09-13 12:30:00,96.33,96.33,96.23,96.3,5595.0,78.484,78.484,78.4025,78.4596,5595.0
2016-09-13 12:35:00,96.29,96.29,96.21,96.23,4965.0,78.4514,78.4514,78.3862,78.4025,4965.0
2016-09-13 12:40:00,96.24,96.25,96.14,96.17,10110.0,78.4107,78.4188,78.3292,78.3537,10110.0
2016-09-13 12:45:00,96.15,96.17,96.04,96.09,12545.0,78.3374,78.3537,78.2477,78.2885,12545.0
2016-09-13 12:50:00,96.08,96.14,96.07,96.12,7791.0,78.2803,78.3292,78.2722,78.3129,7791.0
2016-09-13 12:55:00,96.08,96.15,95.98,96.15,17736.0,78.2803,78.3374,78.1989,78.3374,17736.0
2016-09-13 13:00:00,96.14,96.14,95.98,96.04,13363.0,78.3292,78.3292,78.1989,78.2477,13363.0
2016-09-13 13:05:00,96.03,96.11,95.98,96.05,21849.0,78.2396,78.3048,78.1989,78.2559,21849.0
2016-09-13 13:10:00,96.04,96.18,96.02,96.13,7049.0,78.2477,78.3618,78.2314,78.3211,7049.0
2016-09-13 13:15:00,96.13,96.46,96.12,96.42,12218.0,78.3211,78.5899,78.3129,78.5573,12218.0
2016-09-13 13:20:00,96.45,96.53,96.39,96.45,8949.0,78.5818,78.647,78.5329,78.5818,8949.0
2016-09-13 13:25:00,96.43,96.52,96.42,96.52,11513.0,78.5655,78.6388,78.5573,78.6388,11513.0
2016-09-13 13:30:00,96.53,96.58,96.35,96.35,13313.0,78.647,78.6877,78.5003,78.5003,13313.0
2016-09-13 13:35:00,96.34,96.54,96.34,96.5,7301.0,78.4922,78.6551,78.4922,78.6225,7301.0
2016-09-13 13:40:00,96.49,96.61,96.37,96.4,3401.0,78.6144,78.7121,78.5166,78.541,3401.0
2016-09-13 13:45:00,96.4,96.52,96.38,96.45,4856.0,78.541,78.6388,78.5247,78.5818,4856.0
2016-09-13 13:50:00,96.47,96.47,96.29,96.3,4172.0,78.5981,78.5981,78.4514,78.4596,4172.0
2016-09-13 13:55:00,96.29,96.4,96.29,96.37,4114.0,78.4514,78.541,78.4514,78.5166,4114.0
2016-09-13 14:00:00,96.36,96.5,96.35,96.45,10360.0,78.5085,78.6225,78.5003,78.5818,10360.0
2016-09-13 14:05:00,96.45,96.5,96.41,96.46,6025.0,78.5818,78.6225,78.5492,78.5899,6025.0
2016-09-13 14:10:00,96.43,96.47,96.38,96.38,5044.0,78.5655,78.5981,78.5247,78.5247,5044.0
2016-09-13 14:15:00,96.37,96.42,96.32,96.42,6753.0,78.5166,78.5573,78.4759,78.5573,6753.0
2016-09-13 14:20:00,96.4,96.44,96.36,96.44,4981.0,78.541,78.5736,78.5085,78.5736,4981.0
2016-09-13 14:25:00,96.41,96.46,96.35,96.38,5038.0,78.5492,78.5899,78.5003,78.5247,5038.0
2016-09-13 14:30:00,96.4,96.4,96.27,96.28,4401.0,78.541,78.541,78.4351,78.4433,4401.0
2016-09-13 14:35:00,96.29,96.4,96.29,96.38,4859.0,78.4514,78.541,78.4514,78.5247,4859.0
2016-09-13 14:40:00,96.39,96.48,96.37,96.46,5202.0,78.5329,78.6062,78.5166,78.5899,5202.0
2016-09-13 14:45:00,96.45,96.5,96.4,96.47,8584.0,78.5818,78.6225,78.541,78.5981,8584.0
2016-09-13 14:50:00,96.48,96.51,96.4,96.42,14743.0,78.6062,78.6307,78.541,78.5573,14743.0
2016-09-13 14:55:00,96.45,96.45,96.31,96.31,7736.0,78.5818,78.5818,78.4677,78.4677,7736.0
2016-09-13 15:00:00,96.32,96.34,96.22,96.22,4600.0,78.4759,78.4922,78.3944,78.3944,4600.0
2016-09-13 15:05:00,96.22,96.27,96.16,96.2,13951.0,78.3944,78.4351,78.3455,78.3781,13951.0
2016-09-13 15:10:00,96.2,96.23,96.08,96.08,11418.0,78.3781,78.4025,78.2803,78.2803,11418.0
2016-09-13 15:15:00,96.08,96.31,96.08,96.24,14161.0,78.2803,78.4677,78.2803,78.4107,14161.0
2016-09-13 15:20:00,96.27,96.35,96.13,96.16,13269.0,78.4351,78.5003,78.3211,78.3455,13269.0
2016-09-13 15:25:00,96.18,96.25,96.13,96.21,13240.0,78.3618,78.4188,78.3211,78.3862,13240.0
2016-09-13 15:30:00,96.22,96.32,96.18,96.28,15995.0,78.3944,78.4759,78.3618,78.4433,15995.0
2016-09-13 15:35:00,96.28,96.29,96.17,96.23,18205.0,78.4433,78.4514,78.3537,78.4025,18205.0
2016-09-13 15:40:00,96.21,96.22,96.0,96.06,35857.0,78.3862,78.3944,78.2151,78.264,35857.0
2016-09-13 15:45:00,96.05,96.14,95.98,96.09,49510.0,78.2559,78.3292,78.1989,78.2885,49510.0
2016-09-13 15:50:00,96.09,96.31,96.09,96.29,43719.0,78.2885,78.4677,78.2885,78.4514,43719.0
2016-09-13 15:55:00,96.27,96.29,96.0,96.04,71659.0,78.4351,78.4514,78.2151,78.2477,71659.0
2016-09-14 09:30:00,96.44,96.55,95.82,95.99,29599.0,78.5736,78.6633,78.0685,78.207,29599.0
2016-09-14 09:35:00,96.0,96.15,95.87,96.03,18625.0,78.2151,78.3374,78.1092,78.2396,18625.0
2016-09-14 09:40:00,96.13,96.35,95.93,96.0,41425.0,78.3211,78.5003,78.1581,78.2151,41425.0
2016-09-14 09:45:00,96.03,96.2,96.02,96.17,5327.0,78.2396,78.3781,78.2314,78.3537,5327.0
2016-09-14 09:50:00,96.14,96.16,96.0,96.06,5032.0,78.3292,78.3455,78.2151,78.264,5032.0
2016-09-14 09:55:00,96.07,96.09,95.87,96.02,7075.0,78.2722,78.2885,78.1092,78.2314,7075.0
2016-09-14 10:00:00,96.02,96.2,95.99,96.16,10033.0,78.2314,78.3781,78.207,78.3455,10033.0
2016-09-14 10:05:00,96.18,96.53,96.18,96.3,35498.0,78.3618,78.647,78.3618,78.4596,35498.0
2016-09-14 10:10:00,96.27,96.48,96.14,96.42,4840.0,78.4351,78.6062,78.3292,78.5573,4840.0
2016-09-14 10:15:00,96.4,96.42,96.21,96.21,5319.0,78.541,78.5573,78.3862,78.3862,5319.0
2016-09-14 10:20:00,96.2,96.34,96.17,96.25,22972.0,78.3781,78.4922,78.3537,78.4188,22972.0
2016-09-14 10:25:00,96.25,96.44,96.23,96.36,13314.0,78.4188,78.5736,78.4025,78.5085,13314.0
2016-09-14 10:30:00,96.4,96.49,96.3,96.41,10125.0,78.541,78.6144,78.4596,78.5492,10125.0
2016-09-14 10:35:00,96.42,96.51,96.31,96.34,5250.0,78.5573,78.6307,78.4677,78.4922,5250.0
2016-09-14 10:40:00,96.36,96.4,96.27,96.3,14563.0,78.5085,78.541,78.4351,78.4596,14563.0
2016-09-14 10:45:00,96.3,96.52,96.28,96.32,9494.0,78.4596,78.6388,78.4433,78.4759,9494.0
2016-09-14 10:50:00,96.33,96.35,96.12,96.16,6479.0,78.484,78.5003,78.3129,78.3455,6479.0
2016-09-14 10:55:00,96.19,96.29,96.14,96.2,7755.0,78.3699,78.4514,78.3292,78.3781,7755.0
2016-09-14 11:00:00,96.19,96.26,96.15,96.2,9339.0,78.3699,78.427,78.3374,78.3781,9339.0
2016-09-14 11:05:00,96.13,96.31,96.1,96.26,16206.0,78.3211,78.4677,78.2966,78.427,16206.0
2016-09-14 11:10:00,96.24,96.36,96.13,96.36,29431.0,78.4107,78.5085,78.3211,78.5085,29431.0
2016-09-14 11:15:00,96.38,96.42,96.26,96.26,29381.0,78.5247,78.5573,78.427,78.427,29381.0
2016-09-14 11:20:00,96.26,96.4,96.2,96.35,20135.0,78.427,78.541,78.3781,78.5003,20135.0
2016-09-14 11:25:00,96.37,96.44,96.24,96.25,6150.0,78.5166,78.5736,78.4107,78.4188,6150.0
2016-09-14 11:30:00,96.21,96.31,96.1,96.11,16976.0,78.3862,78.4677,78.2966,78.3048,16976.0
2016-09-14 11:35:00,96.11,96.3,96.07,96.29,7514.0,78.3048,78.4596,78.2722,78.4514,7514.0
2016-09-14 11:40:00,96.28,96.38,96.2,96.31,6497.0,78.4433,78.5247,78.3781,78.4677,6497.0
2016-09-14 11:45:00,96.31,96.39,96.21,96.23,5300.0,78.4677,78.5329,78.3862,78.4025,5300.0
2016-09-14 11:50:00,96.19,96.2,96.13,96.16,4168.0,78.3699,78.3781,78.3211,78.3455,4168.0
2016-09-14 11:55:00,96.16,96.24,96.11,96.13,7710.0,78.3455,78.4107,78.3048,78.3211,7710.0
2016-09-14 12:00:00,96.17,96.25,96.03,96.07,9882.0,78.3537,78.4188,78.2396,78.2722,9882.0
2016-09-14 12:05:00,96.07,96.19,96.04,96.1,9355.0,78.2722,78.3699,78.2477,78.2966,9355.0
2016-09-14 12:10:00,96.13,96.22,96.07,96.13,7961.0,78.3211,78.3944,78.2722,78.3211,7961.0
2016-09-14 12:15:00,96.14,96.23,96.14,96.15,8806.0,78.3292,78.4025,78.3292,78.3374,8806.0
2016-09-14 12:20:00,96.14,96.22,96.12,96.13,5900.0,78.3292,78.3944,78.3129,78.3211,5900.0
2016-09-14 12:25:00,96.1,96.24,96.1,96.13,5938.0,78.2966,78.4107,78.2966,78.3211,5938.0
2016-09-14 12:30:00,96.14,96.26,96.13,96.2,8039.0,78.3292,78.427,78.3211,78.3781,8039.0
2016-09-14 12:35:00,96.18,96.28,96.1,96.11,8536.0,78.3618,78.4433,78.2966,78.3048,8536.0
2016-09-14 12:40:00,96.1,96.28,96.06,96.22,14925.0,78.2966,78.4433,78.264,78.3944,14925.0
2016-09-14 12:45:00,96.23,96.3,96.18,96.19,7015.0,78.4025,78.4596,78.3618,78.3699,7015.0
2016-09-14 12:50:00,96.2,96.33,96.2,96.22,4900.0,78.3781,78.484,78.3781,78.3944,4900.0
2016-09-14 12:55:00,96.23,96.23,96.12,96.2,4122.0,78.4025,78.4025,78.3129,78.3781,4122.0
2016-09-14 13:00:00,96.17,96.17,96.08,96.12,4600.0,78.3537,78.3537,78.2803,78.3129,4600.0
2016-09-14 13:05:00,96.14,96.19,96.11,96.19,2450.0,78.3292,78.3699,78.3048,78.3699,2450.0
2016-09-14 13:10:00,96.14,96.16,96.11,96.15,3450.0,78.3292,78.3455,78.3048,78.3374,3450.0
2016-09-14 13:15:00,96.14,96.23,96.12,96.21,4542.0,78.3292,78.4025,78.3129,78.3862,4542.0
2016-09-14 13:20:00,96.22,96.35,96.12,96.32,6450.0,78.3944,78.5003,78.3129,78.4759,6450.0
2016-09-14 13:25:00,96.33,96.34,96.17,96.19,5100.0,78.484,78.4922,78.3537,78.3699,5100.0
2016-09-14 13:30:00,96.17,96.29,96.12,96.27,8183.0,78.3537,78.4514,78.3129,78.4351,8183.0
2016-09-14 13:35:00,96.28,96.28,96.14,96.19,4832.0,78.4433,78.4433,78.3292,78.3699,4832.0
2016-09-14 13:40:00,96.2,96.2,96.11,96.12,9700.0,78.3781,78.3781,78.3048,78.3129,9700.0
2016-09-14 13:45:00,96.12,96.12,95.98,95.98,9758.0,78.3129,78.3129,78.1989,78.1989,9758.0
2016-09-14 13:50:00,96.0,96.05,95.93,95.96,8091.0,78.2151,78.2559,78.1581,78.1826,8091.0
2016-09-14 13:55:00,95.99,96.01,95.91,95.99,4112.0,78.207,78.2233,78.1418,78.207,4112.0
2016-09-14 14:00:00,95.97,95.99,95.81,95.81,5339.0,78.1907,78.207,78.0603,78.0603,5339.0
2016-09-14 14:05:00,95.82,95.86,95.72,95.72,6692.0,78.0685,78.1011,77.987,77.987,6692.0
2016-09-14 14:10:00,95.74,95.75,95.66,95.72,5212.0,78.0033,78.0115,77.9381,77.987,5212.0
2016-09-14 14:15:00,95.75,95.94,95.74,95.87,9466.0,78.0115,78.1663,78.0033,78.1092,9466.0
2016-09-14 14:20:00,95.86,95.95,95.82,95.93,7505.0,78.1011,78.1744,78.0685,78.1581,7505.0
2016-09-14 14:25:00,95.93,95.93,95.76,95.9,5458.0,78.1581,78.1581,78.0196,78.1337,5458.0
2016-09-14 14:30:00,95.9,95.93,95.84,95.88,10284.0,78.1337,78.1581,78.0848,78.1174,10284.0
2016-09-14 14:35:00,95.87,95.96,95.85,95.89,9628.0,78.1092,78.1826,78.0929,78.1255,9628.0
2016-09-14 14:40:00,95.9,96.0,95.87,95.99,3971.0,78.1337,78.2151,78.1092,78.207,3971.0
2016-09-14 14:45:00,95.96,95.99,95.87,95.94,8201.0,78.1826,78.207,78.1092,78.1663,8201.0
2016-09-14 14:50:00,95.94,96.02,95.9,95.9,8500.0,78.1663,78.2314,78.1337,78.1337,8500.0
2016-09-14 14:55:00,95.9,96.05,95.9,95.99,8400.0,78.1337,78.2559,78.1337,78.207,8400.0
2016-09-14 15:00:00,95.98,96.05,95.97,96.05,13391.0,78.1989,78.2559,78.1907,78.2559,13391.0
2016-09-14 15:05:00,96.03,96.05,96.0,96.0,13064.0,78.2396,78.2559,78.2151,78.2151,13064.0
2016-09-14 15:10:00,96.0,96.0,95.85,95.86,7023.0,78.2151,78.2151,78.0929,78.1011,7023.0
2016-09-14 15:15:00,95.88,95.91,95.82,95.85,9997.0,78.1174,78.1418,78.0685,78.0929,9997.0
2016-09-14 15:20:00,95.85,95.88,95.76,95.76,7000.0,78.0929,78.1174,78.0196,78.0196,7000.0
2016-09-14 15:25:00,95.79,95.83,95.71,95.77,13152.0,78.0441,78.0766,77.9789,78.0278,13152.0
2016-09-14 15:30:00,95.8,95.98,95.79,95.97,13398.0,78.0522,78.1989,78.0441,78.1907,13398.0
2016-09-14 15:35:00,95.99,95.99,95.84,95.86,11538.0,78.207,78.207,78.0848,78.1011,11538.0
2016-09-14 15:40:00,95.87,96.05,95.87,96.0,12214.0,78.1092,78.2559,78.1092,78.2151,12214.0
2016-09-14 15:45:00,95.99,96.05,95.93,96.03,19988.0,78.207,78.2559,78.1581,78.2396,19988.0
2016-09-14 15:50:00,96.02,96.02,95.86,96.0,28085.0,78.2314,78.2314,78.1011,78.2151,28085.0
2016-09-14 15:55:00,95.99,96.0,95.77,95.99,108275.0,78.207,78.2151,78.0278,78.207,108275.0
2016-09-15 09:30:00,95.6,95.76,95.53,95.71,21136.0,77.8892,78.0196,77.8322,77.9789,21136.0
2016-09-15 09:35:00,95.56,95.72,95.27,95.35,38981.0,77.8567,77.987,77.6204,77.6856,38981.0
2016-09-15 09:40:00,95.28,95.45,95.22,95.24,17280.0,77.6285,77.767,77.5796,77.5959,17280.0
2016-09-15 09:45:00,95.28,95.53,95.22,95.53,14955.0,77.6285,77.8322,77.5796,77.8322,14955.0
2016-09-15 09:50:00,95.53,95.74,95.39,95.55,8178.0,77.8322,78.0033,77.7182,77.8485,8178.0
2016-09-15 09:55:00,95.56,95.63,95.48,95.62,7419.0,77.8567,77.9137,77.7915,77.9055,7419.0
2016-09-15 10:00:00,95.62,95.79,95.52,95.79,17033.0,77.9055,78.0441,77.8241,78.0441,17033.0
2016-09-15 10:05:00,95.76,95.8,95.65,95.67,15178.0,78.0196,78.0522,77.93,77.9463,15178.0
2016-09-15 10:10:00,95.67,95.9,95.65,95.87,12018.0,77.9463,78.1337,77.93,78.1092,12018.0
2016-09-15 10:15:00,95.89,96.08,95.84,96.07,21954.0,78.1255,78.2803,78.0848,78.2722,21954.0
2016-09-15 10:20:00,96.07,96.11,96.02,96.07,7840.0,78.2722,78.3048,78.2314,78.2722,7840.0
2016-09-15 10:25:00,96.06,96.09,95.93,95.93,3900.0,78.264,78.2885,78.1581,78.1581,3900.0
2016-09-15 10:30:00,95.9,95.9,95.78,95.83,9231.0,78.1337,78.1337,78.0359,78.0766,9231.0
2016-09-15 10:35:00,95.84,95.9,95.75,95.81,8968.0,78.0848,78.1337,78.0115,78.0603,8968.0
2016-09-15 10:40:00,95.79,95.89,95.75,95.85,10434.0,78.0441,78.1255,78.0115,78.0929,10434.0
2016-09-15 10:45:00,95.86,95.97,95.8,95.93,24772.0,78.1011,78.1907,78.0522,78.1581,24772.0
2016-09-15 10:50:00,95.92,96.14,95.87,95.93,21165.0,78.15,78.3292,78.1092,78.1581,21165.0
2016-09-15 10:55:00,95.91,96.15,95.91,96.1,28147.0,78.1418,78.3374,78.1418,78.2966,28147.0
2016-09-15 11:00:00,96.08,96.17,96.07,96.11,10513.0,78.2803,78.3537,78.2722,78.3048,10513.0
2016-09-15 11:05:00,96.1,96.17,96.09,96.17,4569.0,78.2966,78.3537,78.2885,78.3537,4569.0
2016-09-15 11:10:00,96.14,96.14,95.97,95.98,9891.0,78.3292,78.3292,78.1907,78.1989,9891.0
2016-09-15 11:15:00,95.99,96.03,95.94,95.94,16884.0,78.207,78.2396,78.1663,78.1663,16884.0
2016-09-15 11:20:00,95.93,96.12,95.91,96.0,35401.0,78.1581,78.3129,78.1418,78.2151,35401.0
2016-09-15 11:25:00,95.98,96.21,95.98,96.18,16705.0,78.1989,78.3862,78.1989,78.3618,16705.0
2016-09-15 11:30:00,96.2,96.27,96.18,96.24,7789.0,78.3781,78.4351,78.3618,78.4107,7789.0
2016-09-15 11:35:00,96.24,96.25,96.18,96.18,4134.0,78.4107,78.4188,78.3618,78.3618,4134.0
2016-09-15 11:40:00,96.22,96.25,96.13,96.17,3455.0,78.3944,78.4188,78.3211,78.3537,3455.0
2016-09-15 11:45:00,96.13,96.16,95.99,96.02,3938.0,78.3211,78.3455,78.207,78.2314,3938.0
2016-09-15 11:50:00,96.02,96.21,96.02,96.2,4700.0,78.2314,78.3862,78.2314,78.3781,4700.0
2016-09-15 11:55:00,96.2,96.2,96.03,96.03,4540.0,78.3781,78.3781,78.2396,78.2396,4540.0
2016-09-15 12:00:00,96.01,96.09,96.01,96.06,6465.0,78.2233,78.2885,78.2233,78.264,6465.0
2016-09-15 12:05:00,96.09,96.11,96.03,96.03,5269.0,78.2885,78.3048,78.2396,78.2396,5269.0
2016-09-15 12:10:00,96.0,96.06,95.97,96.0,5600.0,78.2151,78.264,78.1907,78.2151,5600.0
2016-09-15 12:15:00,96.0,96.01,95.88,95.88,15748.0,78.2151,78.2233,78.1174,78.1174,15748.0
2016-09-15 12:20:00,95.9,95.95,95.88,95.9,16903.0,78.1337,78.1744,78.1174,78.1337,16903.0
2016-09-15 12:25:00,95.9,95.91,95.8,95.9,24601.0,78.1337,78.1418,78.0522,78.1337,24601.0
2016-09-15 12:30:00,95.91,95.97,95.84,95.84,9100.0,78.1418,78.1907,78.0848,78.0848,9100.0
2016-09-15 12:35:00,95.83,95.85,95.75,95.84,5439.0,78.0766,78.0929,78.0115,78.0848,5439.0
2016-09-15 12:40:00,95.87,95.91,95.8,95.81,12675.0,78.1092,78.1418,78.0522,78.0603,12675.0
2016-09-15 12:45:00,95.83,95.9,95.82,95.9,5814.0,78.0766,78.1337,78.0685,78.1337,5814.0
2016-09-15 12:50:00,95.93,95.97,95.91,95.95,2693.0,78.1581,78.1907,78.1418,78.1744,2693.0
2016-09-15 12:55:00,95.95,95.96,95.91,95.93,3329.0,78.1744,78.1826,78.1418,78.1581,3329.0
2016-09-15 13:00:00,95.97,96.08,95.97,96.0,5110.0,78.1907,78.2803,78.1907,78.2151,5110.0
2016-09-15 13:05:00,95.99,96.0,95.92,95.97,3899.0,78.207,78.2151,78.15,78.1907,3899.0
2016-09-15 13:10:00,95.97,96.01,95.89,95.96,8706.0,78.1907,78.2233,78.1255,78.1826,8706.0
2016-09-15 13:15:00,96.01,96.19,96.0,96.07,18775.0,78.2233,78.3699,78.2151,78.2722,18775.0
2016-09-15 13:20:00,96.09,96.09,95.92,95.98,15588.0,78.2885,78.2885,78.15,78.1989,15588.0
2016-09-15 13:25:00,95.97,96.0,95.87,95.93,14524.0,78.1907,78.2151,78.1092,78.1581,14524.0
2016-09-15 13:30:00,95.97,96.12,95.97,96.01,16228.0,78.1907,78.3129,78.1907,78.2233,16228.0
2016-09-15 13:35:00,96.0,96.04,95.97,95.97,7105.0,78.2151,78.2477,78.1907,78.1907,7105.0
2016-09-15 13:40:00,95.97,96.08,95.96,96.01,12917.0,78.1907,78.2803,78.1826,78.2233,12917.0
2016-09-15 13:45:00,96.0,96.13,96.0,96.13,7282.0,78.2151,78.3211,78.2151,78.3211,7282.0
2016-09-15 13:50:00,96.13,96.14,96.07,96.11,5876.0,78.3211,78.3292,78.2722,78.3048,5876.0
2016-09-15 13:55:00,96.11,96.17,96.06,96.11,3525.0,78.3048,78.3537,78.264,78.3048,3525.0
2016-09-15 14:00:00,96.12,96.14,96.0,96.07,7691.0,78.3129,78.3292,78.2151,78.2722,7691.0
2016-09-15 14:05:00,96.07,96.17,96.07,96.14,4116.0,78.2722,78.3537,78.2722,78.3292,4116.0
2016-09-15 14:10:00,96.16,96.2,96.11,96.15,35124.0,78.3455,78.3781,78.3048,78.3374,35124.0
2016-09-15 14:15:00,96.18,96.32,96.18,96.25,14580.0,78.3618,78.4759,78.3618,78.4188,14580.0
2016-09-15 14:20:00,96.28,96.29,96.21,96.28,2600.0,78.4433,78.4514,78.3862,78.4433,2600.0
2016-09-15 14:25:00,96.28,96.29,96.21,96.26,4714.0,78.4433,78.4514,78.3862,78.427,4714.0
2016-09-15 14:30:00,96.28,96.34,96.25,96.31,6217.0,78.4433,78.4922,78.4188,78.4677,6217.0
2016-09-15 14:35:00,96.31,96.32,96.21,96.22,8067.0,78.4677,78.4759,78.3862,78.3944,8067.0
2016-09-15 14:40:00,96.2,96.22,96.16,96.16,3800.0,78.3781,78.3944,78.3455,78.3455,3800.0
2016-09-15 14:45:00,96.19,96.19,96.08,96.1,5526.0,78.3699,78.3699,78.2803,78.2966,5526.0
2016-09-15 14:50:00,96.08,96.09,96.03,96.07,4326.0,78.2803,78.2885,78.2396,78.2722,4326.0
2016-09-15 14:55:00,96.06,96.12,96.04,96.07,11564.0,78.264,78.3129,78.2477,78.2722,11564.0
2016-09-15 15:00:00,96.08,96.15,96.08,96.14,5006.0,78.2803,78.3374,78.2803,78.3292,5006.0
2016-09-15 15:05:00,96.15,96.17,96.11,96.13,3574.0,78.3374,78.3537,78.3048,78.3211,3574.0
2016-09-15 15:10:00,96.13,96.15,96.08,96.15,4167.0,78.3211,78.3374,78.2803,78.3374,4167.0
2016-09-15 15:15:00,96.14,96.15,96.05,96.06,6518.0,78.3292,78.3374,78.2559,78.264,6518.0
2016-09-15 15:20:00,96.03,96.06,95.94,95.96,9642.0,78.2396,78.264,78.1663,78.1826,9642.0
2016-09-15 15:25:00,95.95,96.01,95.91,96.01,14223.0,78.1744,78.2233,78.1418,78.2233,14223.0
2016-09-15 15:30:00,96.03,96.03,95.92,95.95,19347.0,78.2396,78.2396,78.15,78.1744,19347.0
2016-09-15 15:35:00,95.95,95.99,95.91,95.99,13067.0,78.1744,78.207,78.1418,78.207,13067.0
2016-09-15 15:40:00,96.01,96.04,95.96,96.01,13339.0,78.2233,78.2477,78.1826,78.2233,13339.0
2016-09-15 15:45:00,96.02,96.08,95.96,95.97,22085.0,78.2314,78.2803,78.1826,78.1907,22085.0
2016-09-15 15:50:00,95.97,95.98,95.9,95.91,31470.0,78.1907,78.1989,78.1337,78.1418,31470.0
2016-09-15 15:55:00,95.92,96.08,95.91,96.03,31368.0,78.15,78.2803,78.1418,78.2396,31368.0
2016-09-16 09:30:00,96.08,96.4,96.0,96.2,145961.0,78.2803,78.541,78.2151,78.3781,145961.0
2016-09-16 09:35:00,96.08,96.34,95.9,96.31,10001.0,78.2803,78.4922,78.1337,78.4677,10001.0
2016-09-16 09:40:00,96.33,96.63,96.13,96.18,12056.0,78.484,78.7284,78.3211,78.3618,12056.0
2016-09-16 09:45:00,96.18,96.22,95.76,95.92,9848.0,78.3618,78.3944,78.0196,78.15,9848.0
2016-09-16 09:50:00,95.94,95.94,95.65,95.76,7435.0,78.1663,78.1663,77.93,78.0196,7435.0
2016-09-16 09:55:00,95.8,95.9,95.7,95.81,29424.0,78.0522,78.1337,77.9707,78.0603,29424.0
2016-09-16 10:00:00,95.84,95.91,95.79,95.83,24959.0,78.0848,78.1418,78.0441,78.0766,24959.0
2016-09-16 10:05:00,95.83,95.83,95.65,95.66,8687.0,78.0766,78.0766,77.93,77.9381,8687.0
2016-09-16 10:10:00,95.68,95.68,95.58,95.59,4500.0,77.9544,77.9544,77.873,77.8811,4500.0
2016-09-16 10:15:00,95.63,95.64,95.53,95.63,30326.0,77.9137,77.9218,77.8322,77.9137,30326.0
2016-09-16 10:20:00,95.63,95.69,95.54,95.57,6251.0,77.9137,77.9626,77.8404,77.8648,6251.0
2016-09-16 10:25:00,95.57,95.59,95.48,95.59,6552.0,77.8648,77.8811,77.7915,77.8811,6552.0
2016-09-16 10:30:00,95.6,95.61,95.51,95.55,3222.0,77.8892,77.8974,77.8159,77.8485,3222.0
2016-09-16 10:35:00,95.56,95.68,95.51,95.68,2700.0,77.8567,77.9544,77.8159,77.9544,2700.0
2016-09-16 10:40:00,95.63,95.8,95.62,95.63,4850.0,77.9137,78.0522,77.9055,77.9137,4850.0
2016-09-16 10:45:00,95.63,95.78,95.63,95.68,5500.0,77.9137,78.0359,77.9137,77.9544,5500.0
2016-09-16 10:50:00,95.65,95.72,95.64,95.68,3180.0,77.93,77.987,77.9218,77.9544,3180.0
2016-09-16 10:55:00,95.66,95.73,95.62,95.63,8584.0,77.9381,77.9952,77.9055,77.9137,8584.0
2016-09-16 11:00:00,95.6,95.63,95.52,95.56,2725.0,77.8892,77.9137,77.8241,77.8567,2725.0
2016-09-16 11:05:00,95.52,95.54,95.49,95.5,7557.0,77.8241,77.8404,77.7996,77.8078,7557.0
2016-09-16 11:10:00,95.48,95.56,95.48,95.56,9475.0,77.7915,77.8567,77.7915,77.8567,9475.0
2016-09-16 11:15:00,95.57,95.62,95.51,95.54,6134.0,77.8648,77.9055,77.8159,77.8404,6134.0
2016-09-16 11:20:00,95.55,95.58,95.52,95.54,3540.0,77.8485,77.873,77.8241,77.8404,3540.0
2016-09-16 11:25:00,95.52,95.52,95.42,95.47,9887.0,77.8241,77.8241,77.7426,77.7833,9887.0
2016-09-16 11:30:00,95.53,95.55,95.44,95.44,6390.0,77.8322,77.8485,77.7589,77.7589,6390.0
2016-09-16 11:35:00,95.46,95.48,95.4,95.44,5701.0,77.7752,77.7915,77.7263,77.7589,5701.0
2016-09-16 11:40:00,95.43,95.44,95.38,95.43,4400.0,77.7507,77.7589,77.71,77.7507,4400.0
2016-09-16 11:45:00,95.41,95.45,95.33,95.4,9980.0,77.7344,77.767,77.6693,77.7263,9980.0
2016-09-16 11:50:00,95.38,95.41,95.32,95.4,4786.0,77.71,77.7344,77.6611,77.7263,4786.0
2016-09-16 11:55:00,95.37,95.43,95.33,95.43,4934.0,77.7019,77.7507,77.6693,77.7507,4934.0
2016-09-16 12:00:00,95.43,95.49,95.42,95.49,1200.0,77.7507,77.7996,77.7426,77.7996,1200.0
2016-09-16 12:05:00,95.49,95.69,95.48,95.67,9780.0,77.7996,77.9626,77.7915,77.9463,9780.0
2016-09-16 12:10:00,95.69,95.72,95.65,95.65,4199.0,77.9626,77.987,77.93,77.93,4199.0
2016-09-16 12:15:00,95.64,95.77,95.62,95.76,3262.0,77.9218,78.0278,77.9055,78.0196,3262.0
2016-09-16 12:20:00,95.76,95.78,95.73,95.77,3200.0,78.0196,78.0359,77.9952,78.0278,3200.0
2016-09-16 12:25:00,95.78,95.82,95.71,95.71,3205.0,78.0359,78.0685,77.9789,77.9789,3205.0
2016-09-16 12:30:00,95.73,95.75,95.61,95.61,4696.0,77.9952,78.0115,77.8974,77.8974,4696.0
2016-09-16 12:35:00,95.63,95.66,95.57,95.57,4800.0,77.9137,77.9381,77.8648,77.8648,4800.0
2016-09-16 12:40:00,95.57,95.58,95.49,95.58,3332.0,77.8648,77.873,77.7996,77.873,3332.0
2016-09-16 12:45:00,95.62,95.63,95.56,95.6,2420.0,77.9055,77.9137,77.8567,77.8892,2420.0
2016-09-16 12:50:00,95.67,95.67,95.6,95.63,2950.0,77.9463,77.9463,77.8892,77.9137,2950.0
2016-09-16 12:55:00,95.61,95.64,95.6,95.64,1400.0,77.8974,77.9218,77.8892,77.9218,1400.0
2016-09-16 13:00:00,95.64,95.73,95.64,95.68,5208.0,77.9218,77.9952,77.9218,77.9544,5208.0
2016-09-16 13:05:00,95.66,95.66,95.59,95.63,2294.0,77.9381,77.9381,77.8811,77.9137,2294.0
2016-09-16 13:10:00,95.63,95.64,95.56,95.57,4400.0,77.9137,77.9218,77.8567,77.8648,4400.0
2016-09-16 13:15:00,95.53,95.58,95.53,95.56,2300.0,77.8322,77.873,77.8322,77.8567,2300.0
2016-09-16 13:20:00,95.54,95.78,95.54,95.78,4901.0,77.8404,78.0359,77.8404,78.0359,4901.0
2016-09-16 13:25:00,95.74,95.76,95.72,95.76,2745.0,78.0033,78.0196,77.987,78.0196,2745.0
2016-09-16 13:30:00,95.73,95.74,95.62,95.65,5199.0,77.9952,78.0033,77.9055,77.93,5199.0
2016-09-16 13:35:00,95.63,95.71,95.61,95.7,3600.0,77.9137,77.9789,77.8974,77.9707,3600.0
2016-09-16 13:40:00,95.66,95.69,95.59,95.61,3800.0,77.9381,77.9626,77.8811,77.8974,3800.0
2016-09-16 13:45:00,95.6,95.6,95.52,95.58,2500.0,77.8892,77.8892,77.8241,77.873,2500.0
2016-09-16 13:50:00,95.6,95.7,95.59,95.68,3050.0,77.8892,77.9707,77.8811,77.9544,3050.0
2016-09-16 13:55:00,95.68,95.69,95.64,95.69,2517.0,77.9544,77.9626,77.9218,77.9626,2517.0
2016-09-16 14:00:00,95.68,95.7,95.65,95.66,3173.0,77.9544,77.9707,77.93,77.9381,3173.0
2016-09-16 14:05:00,95.65,95.72,95.64,95.7,20182.0,77.93,77.987,77.9218,77.9707,20182.0
2016-09-16 14:10:00,95.69,95.77,95.68,95.72,6730.0,77.9626,78.0278,77.9544,77.987,6730.0
2016-09-16 14:15:00,95.7,95.71,95.68,95.7,5712.0,77.9707,77.9789,77.9544,77.9707,5712.0
2016-09-16 14:20:00,95.7,95.75,95.69,95.74,1797.0,77.9707,78.0115,77.9626,78.0033,1797.0
2016-09-16 14:25:00,95.73,95.76,95.72,95.75,5976.0,77.9952,78.0196,77.987,78.0115,5976.0
2016-09-16 14:30:00,95.75,95.8,95.75,95.78,5950.0,78.0115,78.0522,78.0115,78.0359,5950.0
2016-09-16 14:35:00,95.77,95.8,95.76,95.8,5798.0,78.0278,78.0522,78.0196,78.0522,5798.0
2016-09-16 14:40:00,95.79,95.83,95.77,95.81,6924.0,78.0441,78.0766,78.0278,78.0603,6924.0
2016-09-16 14:45:00,95.8,95.83,95.78,95.78,8609.0,78.0522,78.0766,78.0359,78.0359,8609.0
2016-09-16 14:50:00,95.77,95.78,95.69,95.69,4090.0,78.0278,78.0359,77.9626,77.9626,4090.0
2016-09-16 14:55:00,95.7,95.7,95.63,95.65,15314.0,77.9707,77.9707,77.9137,77.93,15314.0
2016-09-16 15:00:00,95.64,95.69,95.62,95.65,7619.0,77.9218,77.9626,77.9055,77.93,7619.0
2016-09-16 15:05:00,95.64,95.67,95.6,95.61,4774.0,77.9218,77.9463,77.8892,77.8974,4774.0
2016-09-16 15:10:00,95.61,95.62,95.55,95.56,4601.0,77.8974,77.9055,77.8485,77.8567,4601.0
2016-09-16 15:15:00,95.55,95.59,95.53,95.54,5537.0,77.8485,77.8811,77.8322,77.8404,5537.0
2016-09-16 15:20:00,95.54,95.65,95.54,95.6,5922.0,77.8404,77.93,77.8404,77.8892,5922.0
2016-09-16 15:25:00,95.59,95.66,95.59,95.64,4201.0,77.8811,77.9381,77.8811,77.9218,4201.0
2016-09-16 15:30:00,95.63,95.86,95.62,95.78,12838.0,77.9137,78.1011,77.9055,78.0359,12838.0
2016-09-16 15:35:00,95.8,95.89,95.8,95.87,15773.0,78.0522,78.1255,78.0522,78.1092,15773.0
2016-09-16 15:40:00,95.88,95.89,95.77,95.8,18505.0,78.1174,78.1255,78.0278,78.0522,18505.0
2016-09-16 15:45:00,95.78,95.79,95.59,95.66,58240.0,78.0359,78.0441,77.8811,77.9381,58240.0
2016-09-16 15:50:00,95.65,95.79,95.57,95.59,49457.0,77.93,78.0441,77.8648,77.8811,49457.0
2016-09-16 15:55:00,95.58,95.63,95.42,95.48,124801.0,77.873,77.9137,77.7426,77.7915,124801.0
2016-09-19 09:30:00,95.89,95.97,95.68,95.87,19536.0,78.1255,78.1907,77.9544,78.1092,19536.0
2016-09-19 09:35:00,95.86,95.95,95.63,95.66,6159.0,78.1011,78.1744,77.9137,77.9381,6159.0
2016-09-19 09:40:00,95.63,95.66,95.5,95.61,4403.0,77.9137,77.9381,77.8078,77.8974,4403.0
2016-09-19 09:45:00,95.59,95.63,95.49,95.53,5974.0,77.8811,77.9137,77.7996,77.8322,5974.0
2016-09-19 09:50:00,95.53,95.65,95.48,95.6,10943.0,77.8322,77.93,77.7915,77.8892,10943.0
2016-09-19 09:55:00,95.58,95.62,95.26,95.33,15137.0,77.873,77.9055,77.6122,77.6693,15137.0
2016-09-19 10:00:00,95.4,95.67,95.38,95.63,8586.0,77.7263,77.9463,77.71,77.9137,8586.0
2016-09-19 10:05:00,95.65,95.74,95.62,95.7,7929.0,77.93,78.0033,77.9055,77.9707,7929.0
2016-09-19 10:10:00,95.71,95.82,95.59,95.76,41774.0,77.9789,78.0685,77.8811,78.0196,41774.0
2016-09-19 10:15:00,95.74,95.84,95.57,95.72,85235.0,78.0033,78.0848,77.8648,77.987,85235.0
2016-09-19 10:20:00,95.73,95.81,95.64,95.66,28367.0,77.9952,78.0603,77.9218,77.9381,28367.0
2016-09-19 10:25:00,95.66,95.85,95.65,95.81,16829.0,77.9381,78.0929,77.93,78.0603,16829.0
2016-09-19 10:30:00,95.8,96.0,95.76,95.92,30551.0,78.0522,78.2151,78.0196,78.15,30551.0
2016-09-19 10:35:00,95.92,96.05,95.86,95.99,18303.0,78.15,78.2559,78.1011,78.207,18303.0
2016-09-19 10:40:00,95.98,96.1,95.94,96.1,18395.0,78.1989,78.2966,78.1663,78.2966,18395.0
2016-09-19 10:45:00,96.06,96.14,95.7,96.0,21208.0,78.264,78.3292,77.9707,78.2151,21208.0
2016-09-19 10:50:00,96.03,96.21,96.0,96.21,6672.0,78.2396,78.3862,78.2151,78.3862,6672.0
2016-09-19 10:55:00,96.21,96.21,96.01,96.05,5794.0,78.3862,78.3862,78.2233,78.2559,5794.0
2016-09-19 11:00:00,96.07,96.07,95.98,96.0,5025.0,78.2722,78.2722,78.1989,78.2151,5025.0
2016-09-19 11:05:00,96.01,96.09,96.0,96.09,7878.0,78.2233,78.2885,78.2151,78.2885,7878.0
2016-09-19 11:10:00,96.11,96.14,96.05,96.08,4832.0,78.3048,78.3292,78.2559,78.2803,4832.0
2016-09-19 11:15:00,96.07,96.08,96.01,96.06,3200.0,78.2722,78.2803,78.2233,78.264,3200.0
2016-09-19 11:20:00,96.06,96.21,96.02,96.06,40850.0,78.264,78.3862,78.2314,78.264,40850.0
2016-09-19 11:25:00,96.05,96.18,95.99,96.04,21074.0,78.2559,78.3618,78.207,78.2477,21074.0
2016-09-19 11:30:00,96.06,96.14,96.06,96.08,8049.0,78.264,78.3292,78.264,78.2803,8049.0
2016-09-19 11:35:00,96.1,96.15,96.07,96.08,12187.0,78.2966,78.3374,78.2722,78.2803,12187.0
2016-09-19 11:40:00,96.08,96.11,96.03,96.1,3963.0,78.2803,78.3048,78.2396,78.2966,3963.0
2016-09-19 11:45:00,96.11,96.12,96.07,96.07,1500.0,78.3048,78.3129,78.2722,78.2722,1500.0
2016-09-19 11:50:00,96.08,96.17,96.06,96.11,5800.0,78.2803,78.3537,78.264,78.3048,5800.0
2016-09-19 11:55:00,96.15,96.15,96.08,96.14,4437.0,78.3374,78.3374,78.2803,78.3292,4437.0
2016-09-19 12:00:00,96.14,96.18,96.14,96.14,2000.0,78.3292,78.3618,78.3292,78.3292,2000.0
2016-09-19 12:05:00,96.15,96.19,96.14,96.15,2521.0,78.3374,78.3699,78.3292,78.3374,2521.0
2016-09-19 12:10:00,96.13,96.13,96.0,96.0,6450.0,78.3211,78.3211,78.2151,78.2151,6450.0
2016-09-19 12:15:00,95.97,96.12,95.91,95.95,12722.0,78.1907,78.3129,78.1418,78.1744,12722.0
2016-09-19 12:20:00,95.93,95.96,95.87,95.92,3765.0,78.1581,78.1826,78.1092,78.15,3765.0
2016-09-19 12:25:00,95.91,95.96,95.9,95.94,2692.0,78.1418,78.1826,78.1337,78.1663,2692.0
2016-09-19 12:30:00,95.92,95.98,95.92,95.92,2725.0,78.15,78.1989,78.15,78.15,2725.0
2016-09-19 12:35:00,95.91,95.93,95.77,95.78,6759.0,78.1418,78.1581,78.0278,78.0359,6759.0
2016-09-19 12:40:00,95.77,95.85,95.77,95.83,3992.0,78.0278,78.0929,78.0278,78.0766,3992.0
2016-09-19 12:45:00,95.84,95.87,95.82,95.85,3234.0,78.0848,78.1092,78.0685,78.0929,3234.0
2016-09-19 12:50:00,95.88,95.99,95.86,95.98,4091.0,78.1174,78.207,78.1011,78.1989,4091.0
2016-09-19 12:55:00,96.0,96.05,95.93,95.97,5497.0,78.2151,78.2559,78.1581,78.1907,5497.0
2016-09-19 13:00:00,95.96,95.96,95.89,95.91,1300.0,78.1826,78.1826,78.1255,78.1418,1300.0
2016-09-19 13:05:00,95.93,96.01,95.93,96.01,4108.0,78.1581,78.2233,78.1581,78.2233,4108.0
2016-09-19 13:10:00,96.01,96.01,95.92,95.95,3089.0,78.2233,78.2233,78.15,78.1744,3089.0
2016-09-19 13:15:00,95.94,95.98,95.92,95.94,3313.0,78.1663,78.1989,78.15,78.1663,3313.0
2016-09-19 13:20:00,95.93,96.03,95.93,96.03,6741.0,78.1581,78.2396,78.1581,78.2396,6741.0
2016-09-19 13:25:00,96.03,96.05,95.93,95.98,4285.0,78.2396,78.2559,78.1581,78.1989,4285.0
2016-09-19 13:30:00,95.98,95.98,95.84,95.86,7670.0,78.1989,78.1989,78.0848,78.1011,7670.0
2016-09-19 13:35:00,95.84,95.84,95.79,95.82,2733.0,78.0848,78.0848,78.0441,78.0685,2733.0
2016-09-19 13:40:00,95.75,95.77,95.7,95.7,2700.0,78.0115,78.0278,77.9707,77.9707,2700.0
2016-09-19 13:45:00,95.7,95.72,95.67,95.72,4910.0,77.9707,77.987,77.9463,77.987,4910.0
2016-09-19 13:50:00,95.73,95.77,95.66,95.77,5250.0,77.9952,78.0278,77.9381,78.0278,5250.0
2016-09-19 13:55:00,95.77,95.84,95.77,95.84,3425.0,78.0278,78.0848,78.0278,78.0848,3425.0
2016-09-19 14:00:00,95.79,95.85,95.79,95.82,2725.0,78.0441,78.0929,78.0441,78.0685,2725.0
2016-09-19 14:05:00,95.82,95.87,95.81,95.86,3032.0,78.0685,78.1092,78.0603,78.1011,3032.0
2016-09-19 14:10:00,95.82,95.84,95.78,95.8,4403.0,78.0685,78.0848,78.0359,78.0522,4403.0
2016-09-19 14:15:00,95.83,95.84,95.77,95.77,3350.0,78.0766,78.0848,78.0278,78.0278,3350.0
2016-09-19 14:20:00,95.74,95.75,95.7,95.73,4000.0,78.0033,78.0115,77.9707,77.9952,4000.0
2016-09-19 14:25:00,95.7,95.79,95.7,95.78,3056.0,77.9707,78.0441,77.9707,78.0359,3056.0
2016-09-19 14:30:00,95.79,95.83,95.79,95.82,5056.0,78.0441,78.0766,78.0441,78.0685,5056.0
2016-09-19 14:35:00,95.8,95.8,95.77,95.79,3500.0,78.0522,78.0522,78.0278,78.0441,3500.0
2016-09-19 14:40:00,95.77,95.8,95.74,95.76,4200.0,78.0278,78.0522,78.0033,78.0196,4200.0
2016-09-19 14:45:00,95.75,95.76,95.7,95.7,6269.0,78.0115,78.0196,77.9707,77.9707,6269.0
2016-09-19 14:50:00,95.71,95.79,95.7,95.76,7078.0,77.9789,78.0441,77.9707,78.0196,7078.0
2016-09-19 14:55:00,95.78,95.99,95.77,95.99,12600.0,78.0359,78.207,78.0278,78.207,12600.0
2016-09-19 15:00:00,95.99,96.0,95.89,95.94,8764.0,78.207,78.2151,78.1255,78.1663,8764.0
2016-09-19 15:05:00,95.89,95.89,95.78,95.8,4652.0,78.1255,78.1255,78.0359,78.0522,4652.0
2016-09-19 15:10:00,95.8,95.8,95.7,95.76,8500.0,78.0522,78.0522,77.9707,78.0196,8500.0
2016-09-19 15:15:00,95.72,95.73,95.64,95.73,4054.0,77.987,77.9952,77.9218,77.9952,4054.0
2016-09-19 15:20:00,95.7,95.71,95.66,95.7,3500.0,77.9707,77.9789,77.9381,77.9707,3500.0
2016-09-19 15:25:00,95.72,95.72,95.64,95.66,4970.0,77.987,77.987,77.9218,77.9381,4970.0
2016-09-19 15:30:00,95.65,95.65,95.52,95.55,17491.0,77.93,77.93,77.8241,77.8485,17491.0
2016-09-19 15:35:00,95.54,95.6,95.52,95.56,7922.0,77.8404,77.8892,77.8241,77.8567,7922.0
2016-09-19 15:40:00,95.58,95.71,95.54,95.68,13631.0,77.873,77.9789,77.8404,77.9544,13631.0
2016-09-19 15:45:00,95.68,95.73,95.66,95.67,17549.0,77.9544,77.9952,77.9381,77.9463,17549.0
2016-09-19 15:50:00,95.66,95.68,95.55,95.6,22739.0,77.9381,77.9544,77.8485,77.8892,22739.0
2016-09-19 15:55:00,95.61,95.65,95.37,95.46,118910.0,77.8974,77.93,77.7019,77.7752,118910.0
2016-09-20 09:30:00,95.51,95.91,95.51,95.85,18550.0,77.8159,78.1418,77.8159,78.0929,18550.0
2016-09-20 09:35:00,95.91,96.0,95.7,95.78,15288.0,78.1418,78.2151,77.9707,78.0359,15288.0
2016-09-20 09:40:00,95.74,95.87,95.59,95.8,33595.0,78.0033,78.1092,77.8811,78.0522,33595.0
2016-09-20 09:45:00,95.74,95.8,95.53,95.73,28259.0,78.0033,78.0522,77.8322,77.9952,28259.0
2016-09-20 09:50:00,95.72,95.82,95.57,95.75,37396.0,77.987,78.0685,77.8648,78.0115,37396.0
2016-09-20 09:55:00,95.8,95.84,95.54,95.79,42642.0,78.0522,78.0848,77.8404,78.0441,42642.0
2016-09-20 10:00:00,95.78,95.78,95.6,95.6,28759.0,78.0359,78.0359,77.8892,77.8892,28759.0
2016-09-20 10:05:00,95.6,95.79,95.58,95.76,34799.0,77.8892,78.0441,77.873,78.0196,34799.0
2016-09-20 10:10:00,95.78,95.85,95.62,95.71,30094.0,78.0359,78.0929,77.9055,77.9789,30094.0
2016-09-20 10:15:00,95.71,95.79,95.7,95.74,16544.0,77.9789,78.0441,77.9707,78.0033,16544.0
2016-09-20 10:20:00,95.73,95.82,95.7,95.76,19976.0,77.9952,78.0685,77.9707,78.0196,19976.0
2016-09-20 10:25:00,95.74,95.82,95.73,95.8,7769.0,78.0033,78.0685,77.9952,78.0522,7769.0
2016-09-20 10:30:00,95.78,95.91,95.77,95.85,22369.0,78.0359,78.1418,78.0278,78.0929,22369.0
2016-09-20 10:35:00,95.8,95.86,95.73,95.77,19197.0,78.0522,78.1011,77.9952,78.0278,19197.0
2016-09-20 10:40:00,95.76,95.77,95.73,95.77,4230.0,78.0196,78.0278,77.9952,78.0278,4230.0
2016-09-20 10:45:00,95.73,95.76,95.7,95.71,4901.0,77.9952,78.0196,77.9707,77.9789,4901.0
2016-09-20 10:50:00,95.71,95.71,95.6,95.71,4776.0,77.9789,77.9789,77.8892,77.9789,4776.0
2016-09-20 10:55:00,95.68,95.7,95.64,95.69,8204.0,77.9544,77.9707,77.9218,77.9626,8204.0
2016-09-20 11:00:00,95.69,95.74,95.67,95.67,6428.0,77.9626,78.0033,77.9463,77.9463,6428.0
2016-09-20 11:05:00,95.66,95.71,95.6,95.61,20241.0,77.9381,77.9789,77.8892,77.8974,20241.0
2016-09-20 11:10:00,95.61,95.63,95.47,95.54,7955.0,77.8974,77.9137,77.7833,77.8404,7955.0
2016-09-20 11:15:00,95.54,95.62,95.53,95.62,9863.0,77.8404,77.9055,77.8322,77.9055,9863.0
2016-09-20 11:20:00,95.61,95.67,95.59,95.59,22782.0,77.8974,77.9463,77.8811,77.8811,22782.0
2016-09-20 11:25:00,95.6,95.6,95.48,95.49,21705.0,77.8892,77.8892,77.7915,77.7996,21705.0
2016-09-20 11:30:00,95.5,95.52,95.41,95.45,10799.0,77.8078,77.8241,77.7344,77.767,10799.0
2016-09-20 11:35:00,95.44,95.56,95.41,95.49,34120.0,77.7589,77.8567,77.7344,77.7996,34120.0
2016-09-20 11:40:00,95.5,95.62,95.49,95.55,7061.0,77.8078,77.9055,77.7996,77.8485,7061.0
2016-09-20 11:45:00,95.55,95.6,95.53,95.54,6081.0,77.8485,77.8892,77.8322,77.8404,6081.0
2016-09-20 11:50:00,95.57,95.78,95.57,95.7,22482.0,77.8648,78.0359,77.8648,77.9707,22482.0
2016-09-20 11:55:00,95.69,95.69,95.59,95.59,9495.0,77.9626,77.9626,77.8811,77.8811,9495.0
2016-09-20 12:00:00,95.6,95.64,95.58,95.6,14706.0,77.8892,77.9218,77.873,77.8892,14706.0
2016-09-20 12:05:00,95.59,95.62,95.56,95.61,6952.0,77.8811,77.9055,77.8567,77.8974,6952.0
2016-09-20 12:10:00,95.61,95.65,95.6,95.64,9509.0,77.8974,77.93,77.8892,77.9218,9509.0
2016-09-20 12:15:00,95.64,95.67,95.63,95.66,5061.0,77.9218,77.9463,77.9137,77.9381,5061.0
2016-09-20 12:20:00,95.68,95.7,95.67,95.67,12703.0,77.9544,77.9707,77.9463,77.9463,12703.0
2016-09-20 12:25:00,95.68,95.78,95.68,95.75,4934.0,77.9544,78.0359,77.9544,78.0115,4934.0
2016-09-20 12:30:00,95.73,95.77,95.72,95.72,5114.0,77.9952,78.0278,77.987,77.987,5114.0
2016-09-20 12:35:00,95.72,95.75,95.7,95.71,9193.0,77.987,78.0115,77.9707,77.9789,9193.0
2016-09-20 12:40:00,95.7,95.71,95.67,95.68,2560.0,77.9707,77.9789,77.9463,77.9544,2560.0
2016-09-20 12:45:00,95.67,95.74,95.65,95.66,10020.0,77.9463,78.0033,77.93,77.9381,10020.0
2016-09-20 12:50:00,95.64,95.73,95.64,95.71,11432.0,77.9218,77.9952,77.9218,77.9789,11432.0
2016-09-20 12:55:00,95.7,95.71,95.57,95.57,10863.0,77.9707,77.9789,77.8648,77.8648,10863.0
2016-09-20 13:00:00,95.6,95.61,95.56,95.6,6225.0,77.8892,77.8974,77.8567,77.8892,6225.0
2016-09-20 13:05:00,95.61,95.65,95.61,95.61,4000.0,77.8974,77.93,77.8974,77.8974,4000.0
2016-09-20 13:10:00,95.6,95.69,95.6,95.65,6272.0,77.8892,77.9626,77.8892,77.93,6272.0
2016-09-20 13:15:00,95.65,95.71,95.63,95.68,4023.0,77.93,77.9789,77.9137,77.9544,4023.0
2016-09-20 13:20:00,95.68,95.71,95.63,95.71,6437.0,77.9544,77.9789,77.9137,77.9789,6437.0
2016-09-20 13:25:00,95.71,95.81,95.7,95.78,11128.0,77.9789,78.0603,77.9707,78.0359,11128.0
2016-09-20 13:30:00,95.76,95.77,95.73,95.74,3000.0,78.0196,78.0278,77.9952,78.0033,3000.0
2016-09-20 13:35:00,95.72,95.76,95.7,95.7,9926.0,77.987,78.0196,77.9707,77.9707,9926.0
2016-09-20 13:40:00,95.69,95.71,95.58,95.59,6220.0,77.9626,77.9789,77.873,77.8811,6220.0
2016-09-20 13:45:00,95.6,95.62,95.57,95.62,7095.0,77.8892,77.9055,77.8648,77.9055,7095.0
2016-09-20 13:50:00,95.62,95.68,95.62,95.68,2597.0,77.9055,77.9544,77.9055,77.9544,2597.0
2016-09-20 13:55:00,95.69,95.69,95.61,95.61,4698.0,77.9626,77.9626,77.8974,77.8974,4698.0
2016-09-20 14:00:00,95.64,95.72,95.63,95.72,4399.0,77.9218,77.987,77.9137,77.987,4399.0
2016-09-20 14:05:00,95.74,95.74,95.66,95.68,3641.0,78.0033,78.0033,77.9381,77.9544,3641.0
2016-09-20 14:10:00,95.67,95.73,95.67,95.7,4900.0,77.9463,77.9952,77.9463,77.9707,4900.0
2016-09-20 14:15:00,95.7,95.76,95.7,95.73,6039.0,77.9707,78.0196,77.9707,77.9952,6039.0
2016-09-20 14:20:00,95.73,95.76,95.72,95.73,2335.0,77.9952,78.0196,77.987,77.9952,2335.0
2016-09-20 14:25:00,95.72,95.72,95.68,95.69,2618.0,77.987,77.987,77.9544,77.9626,2618.0
2016-09-20 14:30:00,95.68,95.69,95.64,95.67,4585.0,77.9544,77.9626,77.9218,77.9463,4585.0
2016-09-20 14:35:00,95.67,95.69,95.64,95.69,4551.0,77.9463,77.9626,77.9218,77.9626,4551.0
2016-09-20 14:40:00,95.7,95.71,95.64,95.64,6534.0,77.9707,77.9789,77.9218,77.9218,6534.0
2016-09-20 14:45:00,95.63,95.65,95.58,95.63,6171.0,77.9137,77.93,77.873,77.9137,6171.0
2016-09-20 14:50:00,95.63,95.67,95.61,95.65,9536.0,77.9137,77.9463,77.8974,77.93,9536.0
2016-09-20 14:55:00,95.66,95.71,95.56,95.57,10606.0,77.9381,77.9789,77.8567,77.8648,10606.0
2016-09-20 15:00:00,95.58,95.59,95.52,95.59,9657.0,77.873,77.8811,77.8241,77.8811,9657.0
2016-09-20 15:05:00,95.59,95.6,95.54,95.6,6589.0,77.8811,77.8892,77.8404,77.8892,6589.0
2016-09-20 15:10:00,95.6,95.69,95.59,95.66,7705.0,77.8892,77.9626,77.8811,77.9381,7705.0
2016-09-20 15:15:00,95.62,95.62,95.58,95.61,4300.0,77.9055,77.9055,77.873,77.8974,4300.0
2016-09-20 15:20:00,95.6,95.66,95.59,95.63,9214.0,77.8892,77.9381,77.8811,77.9137,9214.0
2016-09-20 15:25:00,95.64,95.65,95.61,95.62,21618.0,77.9218,77.93,77.8974,77.9055,21618.0
2016-09-20 15:30:00,95.63,95.64,95.56,95.56,12160.0,77.9137,77.9218,77.8567,77.8567,12160.0
2016-09-20 15:35:00,95.56,95.7,95.56,95.7,13882.0,77.8567,77.9707,77.8567,77.9707,13882.0
2016-09-20 15:40:00,95.69,95.71,95.6,95.64,17465.0,77.9626,77.9789,77.8892,77.9218,17465.0
2016-09-20 15:45:00,95.65,95.7,95.65,95.65,18445.0,77.93,77.9707,77.93,77.93,18445.0
2016-09-20 15:50:00,95.65,95.66,95.56,95.63,22337.0,77.93,77.9381,77.8567,77.9137,22337.0
2016-09-20 15:55:00,95.64,95.67,95.5,95.52,73673.0,77.9218,77.9463,77.8078,77.8241,73673.0
2016-09-21 09:30:00,95.4,95.54,95.14,95.14,17112.0,77.7263,77.8404,77.5145,77.5145,17112.0
2016-09-21 09:35:00,95.13,95.67,95.13,95.58,13258.0,77.5063,77.9463,77.5063,77.873,13258.0
2016-09-21 09:40:00,95.54,95.55,95.37,95.37,16589.0,77.8404,77.8485,77.7019,77.7019,16589.0
2016-09-21 09:45:00,95.42,95.79,95.42,95.67,11126.0,77.7426,78.0441,77.7426,77.9463,11126.0
2016-09-21 09:50:00,95.68,95.73,95.57,95.73,6060.0,77.9544,77.9952,77.8648,77.9952,6060.0
2016-09-21 09:55:00,95.75,96.08,95.75,96.03,13693.0,78.0115,78.2803,78.0115,78.2396,13693.0
2016-09-21 10:00:00,95.99,96.06,95.87,95.91,21126.0,78.207,78.264,78.1092,78.1418,21126.0
2016-09-21 10:05:00,95.96,96.1,95.96,96.09,12593.0,78.1826,78.2966,78.1826,78.2885,12593.0
2016-09-21 10:10:00,96.08,96.17,96.07,96.1,10633.0,78.2803,78.3537,78.2722,78.2966,10633.0
2016-09-21 10:15:00,96.11,96.15,96.01,96.12,8260.0,78.3048,78.3374,78.2233,78.3129,8260.0
2016-09-21 10:20:00,96.11,96.23,96.09,96.23,5415.0,78.3048,78.4025,78.2885,78.4025,5415.0
2016-09-21 10:25:00,96.26,96.26,96.14,96.14,11266.0,78.427,78.427,78.3292,78.3292,11266.0
2016-09-21 10:30:00,96.16,96.19,96.02,96.13,13778.0,78.3455,78.3699,78.2314,78.3211,13778.0
2016-09-21 10:35:00,96.12,96.16,96.04,96.07,8496.0,78.3129,78.3455,78.2477,78.2722,8496.0
2016-09-21 10:40:00,96.07,96.09,95.99,96.01,7574.0,78.2722,78.2885,78.207,78.2233,7574.0
2016-09-21 10:45:00,95.99,96.03,95.95,96.03,10248.0,78.207,78.2396,78.1744,78.2396,10248.0
2016-09-21 10:50:00,96.03,96.1,96.01,96.03,6700.0,78.2396,78.2966,78.2233,78.2396,6700.0
2016-09-21 10:55:00,96.04,96.07,95.95,95.96,4660.0,78.2477,78.2722,78.1744,78.1826,4660.0
2016-09-21 11:00:00,95.95,96.03,95.94,96.0,9230.0,78.1744,78.2396,78.1663,78.2151,9230.0
2016-09-21 11:05:00,96.02,96.02,95.95,95.95,5268.0,78.2314,78.2314,78.1744,78.1744,5268.0
2016-09-21 11:10:00,95.93,95.95,95.87,95.91,6561.0,78.1581,78.1744,78.1092,78.1418,6561.0
2016-09-21 11:15:00,95.93,95.94,95.87,95.91,5438.0,78.1581,78.1663,78.1092,78.1418,5438.0
2016-09-21 11:20:00,95.91,95.93,95.87,95.87,3696.0,78.1418,78.1581,78.1092,78.1092,3696.0
2016-09-21 11:25:00,95.86,95.95,95.85,95.95,4914.0,78.1011,78.1744,78.0929,78.1744,4914.0
2016-09-21 11:30:00,95.93,95.94,95.83,95.87,9079.0,78.1581,78.1663,78.0766,78.1092,9079.0
2016-09-21 11:35:00,95.86,95.91,95.85,95.91,5050.0,78.1011,78.1418,78.0929,78.1418,5050.0
2016-09-21 11:40:00,95.9,95.97,95.84,95.97,9014.0,78.1337,78.1907,78.0848,78.1907,9014.0
2016-09-21 11:45:00,95.97,95.98,95.94,95.96,6620.0,78.1907,78.1989,78.1663,78.1826,6620.0
2016-09-21 11:50:00,95.94,95.95,95.79,95.87,7727.0,78.1663,78.1744,78.0441,78.1092,7727.0
2016-09-21 11:55:00,95.87,95.94,95.79,95.85,8697.0,78.1092,78.1663,78.0441,78.0929,8697.0
2016-09-21 12:00:00,95.83,95.93,95.79,95.93,4783.0,78.0766,78.1581,78.0441,78.1581,4783.0
2016-09-21 12:05:00,95.92,95.95,95.88,95.94,7729.0,78.15,78.1744,78.1174,78.1663,7729.0
2016-09-21 12:10:00,95.92,95.93,95.85,95.87,4900.0,78.15,78.1581,78.0929,78.1092,4900.0
2016-09-21 12:15:00,95.86,95.86,95.75,95.81,7300.0,78.1011,78.1011,78.0115,78.0603,7300.0
2016-09-21 12:20:00,95.85,95.86,95.78,95.78,6411.0,78.0929,78.1011,78.0359,78.0359,6411.0
2016-09-21 12:25:00,95.78,95.81,95.71,95.73,6850.0,78.0359,78.0603,77.9789,77.9952,6850.0
2016-09-21 12:30:00,95.72,95.76,95.67,95.73,8504.0,77.987,78.0196,77.9463,77.9952,8504.0
2016-09-21 12:35:00,95.72,95.72,95.64,95.68,5409.0,77.987,77.987,77.9218,77.9544,5409.0
2016-09-21 12:40:00,95.65,95.7,95.62,95.68,3942.0,77.93,77.9707,77.9055,77.9544,3942.0
2016-09-21 12:45:00,95.69,95.7,95.62,95.65,3027.0,77.9626,77.9707,77.9055,77.93,3027.0
2016-09-21 12:50:00,95.63,95.73,95.63,95.71,4311.0,77.9137,77.9952,77.9137,77.9789,4311.0
2016-09-21 12:55:00,95.7,95.79,95.69,95.79,2757.0,77.9707,78.0441,77.9626,78.0441,2757.0
2016-09-21 13:00:00,95.82,95.84,95.75,95.77,4179.0,78.0685,78.0848,78.0115,78.0278,4179.0
2016-09-21 13:05:00,95.75,95.79,95.74,95.77,2647.0,78.0115,78.0441,78.0033,78.0278,2647.0
2016-09-21 13:10:00,95.76,95.77,95.7,95.77,2608.0,78.0196,78.0278,77.9707,78.0278,2608.0
2016-09-21 13:15:00,95.77,95.79,95.72,95.72,3240.0,78.0278,78.0441,77.987,77.987,3240.0
2016-09-21 13:20:00,95.73,95.77,95.68,95.71,6767.0,77.9952,78.0278,77.9544,77.9789,6767.0
2016-09-21 13:25:00,95.71,95.77,95.7,95.74,3698.0,77.9789,78.0278,77.9707,78.0033,3698.0
2016-09-21 13:30:00,95.74,95.78,95.74,95.77,4416.0,78.0033,78.0359,78.0033,78.0278,4416.0
2016-09-21 13:35:00,95.76,95.79,95.74,95.75,7267.0,78.0196,78.0441,78.0033,78.0115,7267.0
2016-09-21 13:40:00,95.75,95.77,95.72,95.76,3168.0,78.0115,78.0278,77.987,78.0196,3168.0
2016-09-21 13:45:00,95.74,95.76,95.72,95.76,4845.0,78.0033,78.0196,77.987,78.0196,4845.0
2016-09-21 13:50:00,95.77,95.77,95.63,95.65,6097.0,78.0278,78.0278,77.9137,77.93,6097.0
2016-09-21 13:55:00,95.67,95.75,95.64,95.75,8789.0,77.9463,78.0115,77.9218,78.0115,8789.0
2016-09-21 14:00:00,95.75,96.06,95.75,95.89,15305.0,78.0115,78.264,78.0115,78.1255,15305.0
2016-09-21 14:05:00,95.87,96.06,95.87,96.06,9874.0,78.1092,78.264,78.1092,78.264,9874.0
2016-09-21 14:10:00,96.06,96.26,96.06,96.19,10752.0,78.264,78.427,78.264,78.3699,10752.0
2016-09-21 14:15:00,96.19,96.33,96.09,96.33,14240.0,78.3699,78.484,78.2885,78.484,14240.0
2016-09-21 14:20:00,96.33,96.34,96.06,96.06,11368.0,78.484,78.4922,78.264,78.264,11368.0
2016-09-21 14:25:00,96.06,96.08,95.88,95.99,15405.0,78.264,78.2803,78.1174,78.207,15405.0
2016-09-21 14:30:00,95.98,96.06,95.94,95.99,6955.0,78.1989,78.264,78.1663,78.207,6955.0
2016-09-21 14:35:00,95.99,96.13,95.97,96.1,9919.0,78.207,78.3211,78.1907,78.2966,9919.0
2016-09-21 14:40:00,96.08,96.29,96.06,96.2,9195.0,78.2803,78.4514,78.264,78.3781,9195.0
2016-09-21 14:45:00,96.21,96.27,96.09,96.11,4800.0,78.3862,78.4351,78.2885,78.3048,4800.0
2016-09-21 14:50:00,96.09,96.27,96.09,96.12,11043.0,78.2885,78.4351,78.2885,78.3129,11043.0
2016-09-21 14:55:00,96.11,96.31,96.09,96.3,6751.0,78.3048,78.4677,78.2885,78.4596,6751.0
2016-09-21 15:00:00,96.27,96.31,96.2,96.24,15368.0,78.4351,78.4677,78.3781,78.4107,15368.0
2016-09-21 15:05:00,96.27,96.34,96.15,96.27,7991.0,78.4351,78.4922,78.3374,78.4351,7991.0
2016-09-21 15:10:00,96.27,96.35,96.26,96.32,6873.0,78.4351,78.5003,78.427,78.4759,6873.0
2016-09-21 15:15:00,96.32,96.38,96.28,96.29,4150.0,78.4759,78.5247,78.4433,78.4514,4150.0
2016-09-21 15:20:00,96.28,96.41,96.26,96.34,7235.0,78.4433,78.5492,78.427,78.4922,7235.0
2016-09-21 15:25:00,96.33,96.43,96.33,96.39,9813.0,78.484,78.5655,78.484,78.5329,9813.0
2016-09-21 15:30:00,96.41,96.53,96.41,96.49,13502.0,78.5492,78.647,78.5492,78.6144,13502.0
2016-09-21 15:35:00,96.5,96.51,96.43,96.49,32703.0,78.6225,78.6307,78.5655,78.6144,32703.0
2016-09-21 15:40:00,96.48,96.6,96.47,96.59,19159.0,78.6062,78.704,78.5981,78.6958,19159.0
2016-09-21 15:45:00,96.6,96.63,96.51,96.57,47225.0,78.704,78.7284,78.6307,78.6795,47225.0
2016-09-21 15:50:00,96.57,96.58,96.42,96.42,31646.0,78.6795,78.6877,78.5573,78.5573,31646.0
2016-09-21 15:55:00,96.41,96.44,96.34,96.37,52144.0,78.5492,78.5736,78.4922,78.5166,52144.0
2016-09-22 09:30:00,96.36,96.6,96.36,96.51,18557.0,78.5085,78.704,78.5085,78.6307,18557.0
2016-09-22 09:35:00,96.59,96.99,96.53,96.75,12265.0,78.6958,79.0217,78.647,78.8262,12265.0
2016-09-22 09:40:00,96.7,96.82,96.59,96.74,10508.0,78.7855,78.8832,78.6958,78.8181,10508.0
2016-09-22 09:45:00,96.74,96.76,96.46,96.57,8732.0,78.8181,78.8343,78.5899,78.6795,8732.0
2016-09-22 09:50:00,96.57,96.73,96.57,96.59,8153.0,78.6795,78.8099,78.6795,78.6958,8153.0
2016-09-22 09:55:00,96.62,96.83,96.6,96.6,17774.0,78.7203,78.8914,78.704,78.704,17774.0
2016-09-22 10:00:00,96.5,96.56,96.46,96.5,7921.0,78.6225,78.6714,78.5899,78.6225,7921.0
2016-09-22 10:05:00,96.47,96.57,96.46,96.57,4418.0,78.5981,78.6795,78.5899,78.6795,4418.0
2016-09-22 10:10:00,96.51,96.66,96.48,96.65,5779.0,78.6307,78.7529,78.6062,78.7447,5779.0
2016-09-22 10:15:00,96.65,96.66,96.6,96.61,5130.0,78.7447,78.7529,78.704,78.7121,5130.0
2016-09-22 10:20:00,96.64,96.72,96.62,96.72,3851.0,78.7366,78.8018,78.7203,78.8018,3851.0
2016-09-22 10:25:00,96.7,96.73,96.67,96.7,2300.0,78.7855,78.8099,78.761,78.7855,2300.0
2016-09-22 10:30:00,96.68,96.73,96.63,96.72,5838.0,78.7692,78.8099,78.7284,78.8018,5838.0
2016-09-22 10:35:00,96.73,96.73,96.5,96.5,3044.0,78.8099,78.8099,78.6225,78.6225,3044.0
2016-09-22 10:40:00,96.49,96.53,96.44,96.44,7753.0,78.6144,78.647,78.5736,78.5736,7753.0
2016-09-22 10:45:00,96.44,96.47,96.39,96.42,6440.0,78.5736,78.5981,78.5329,78.5573,6440.0
2016-09-22 10:50:00,96.42,96.42,96.3,96.31,5348.0,78.5573,78.5573,78.4596,78.4677,5348.0
2016-09-22 10:55:00,96.31,96.33,96.23,96.26,2300.0,78.4677,78.484,78.4025,78.427,2300.0
2016-09-22 11:00:00,96.2,96.25,96.15,96.19,9521.0,78.3781,78.4188,78.3374,78.3699,9521.0
2016-09-22 11:05:00,96.19,96.22,96.07,96.11,10190.0,78.3699,78.3944,78.2722,78.3048,10190.0
2016-09-22 11:10:00,96.12,96.23,96.12,96.19,12172.0,78.3129,78.4025,78.3129,78.3699,12172.0
2016-09-22 11:15:00,96.2,96.21,96.12,96.12,3401.0,78.3781,78.3862,78.3129,78.3129,3401.0
2016-09-22 11:20:00,96.11,96.13,96.04,96.04,6695.0,78.3048,78.3211,78.2477,78.2477,6695.0
2016-09-22 11:25:00,96.04,96.11,96.04,96.07,4800.0,78.2477,78.3048,78.2477,78.2722,4800.0
2016-09-22 11:30:00,96.05,96.19,96.05,96.17,11850.0,78.2559,78.3699,78.2559,78.3537,11850.0
2016-09-22 11:35:00,96.18,96.18,96.07,96.07,3677.0,78.3618,78.3618,78.2722,78.2722,3677.0
2016-09-22 11:40:00,96.08,96.17,96.05,96.1,12115.0,78.2803,78.3537,78.2559,78.2966,12115.0
2016-09-22 11:45:00,96.09,96.23,96.08,96.18,18050.0,78.2885,78.4025,78.2803,78.3618,18050.0
2016-09-22 11:50:00,96.18,96.23,96.18,96.2,4667.0,78.3618,78.4025,78.3618,78.3781,4667.0
2016-09-22 11:55:00,96.19,96.22,96.18,96.22,7120.0,78.3699,78.3944,78.3618,78.3944,7120.0
2016-09-22 12:00:00,96.22,96.24,96.17,96.19,8083.0,78.3944,78.4107,78.3537,78.3699,8083.0
2016-09-22 12:05:00,96.18,96.18,96.08,96.11,11643.0,78.3618,78.3618,78.2803,78.3048,11643.0
2016-09-22 12:10:00,96.12,96.15,96.07,96.1,6366.0,78.3129,78.3374,78.2722,78.2966,6366.0
2016-09-22 12:15:00,96.07,96.09,96.02,96.03,6344.0,78.2722,78.2885,78.2314,78.2396,6344.0
2016-09-22 12:20:00,96.03,96.06,95.98,96.05,5793.0,78.2396,78.264,78.1989,78.2559,5793.0
2016-09-22 12:25:00,96.04,96.11,95.99,96.09,5391.0,78.2477,78.3048,78.207,78.2885,5391.0
2016-09-22 12:30:00,96.08,96.12,96.06,96.09,5113.0,78.2803,78.3129,78.264,78.2885,5113.0
2016-09-22 12:35:00,96.06,96.1,96.04,96.09,9182.0,78.264,78.2966,78.2477,78.2885,9182.0
2016-09-22 12:40:00,96.09,96.11,96.03,96.1,5778.0,78.2885,78.3048,78.2396,78.2966,5778.0
2016-09-22 12:45:00,96.1,96.1,96.02,96.05,4863.0,78.2966,78.2966,78.2314,78.2559,4863.0
2016-09-22 12:50:00,96.04,96.06,96.02,96.03,3000.0,78.2477,78.264,78.2314,78.2396,3000.0
2016-09-22 12:55:00,96.03,96.05,95.97,96.05,8207.0,78.2396,78.2559,78.1907,78.2559,8207.0
2016-09-22 13:00:00,96.06,96.1,96.04,96.08,7936.0,78.264,78.2966,78.2477,78.2803,7936.0
2016-09-22 13:05:00,96.1,96.18,96.09,96.16,4393.0,78.2966,78.3618,78.2885,78.3455,4393.0
2016-09-22 13:10:00,96.16,96.32,96.16,96.22,26335.0,78.3455,78.4759,78.3455,78.3944,26335.0
2016-09-22 13:15:00,96.25,96.25,96.16,96.22,5544.0,78.4188,78.4188,78.3455,78.3944,5544.0
2016-09-22 13:20:00,96.2,96.24,96.17,96.22,9103.0,78.3781,78.4107,78.3537,78.3944,9103.0
2016-09-22 13:25:00,96.21,96.23,96.11,96.13,5123.0,78.3862,78.4025,78.3048,78.3211,5123.0
2016-09-22 13:30:00,96.14,96.15,96.09,96.12,6302.0,78.3292,78.3374,78.2885,78.3129,6302.0
2016-09-22 13:35:00,96.11,96.2,96.08,96.17,5591.0,78.3048,78.3781,78.2803,78.3537,5591.0
2016-09-22 13:40:00,96.17,96.17,96.08,96.08,7084.0,78.3537,78.3537,78.2803,78.2803,7084.0
2016-09-22 13:45:00,96.08,96.11,96.02,96.06,6254.0,78.2803,78.3048,78.2314,78.264,6254.0
2016-09-22 13:50:00,96.07,96.1,96.01,96.01,5706.0,78.2722,78.2966,78.2233,78.2233,5706.0
2016-09-22 13:55:00,96.02,96.03,95.93,95.94,11298.0,78.2314,78.2396,78.1581,78.1663,11298.0
2016-09-22 14:00:00,95.92,96.06,95.89,96.01,11933.0,78.15,78.264,78.1255,78.2233,11933.0
2016-09-22 14:05:00,96.0,96.01,95.93,95.98,8952.0,78.2151,78.2233,78.1581,78.1989,8952.0
2016-09-22 14:10:00,95.97,96.0,95.69,95.73,18119.0,78.1907,78.2151,77.9626,77.9952,18119.0
2016-09-22 14:15:00,95.73,95.84,95.71,95.76,12789.0,77.9952,78.0848,77.9789,78.0196,12789.0
2016-09-22 14:20:00,95.76,95.79,95.67,95.73,8456.0,78.0196,78.0441,77.9463,77.9952,8456.0
2016-09-22 14:25:00,95.74,95.75,95.68,95.71,3565.0,78.0033,78.0115,77.9544,77.9789,3565.0
2016-09-22 14:30:00,95.69,95.74,95.63,95.68,6863.0,77.9626,78.0033,77.9137,77.9544,6863.0
2016-09-22 14:35:00,95.69,95.75,95.67,95.7,5679.0,77.9626,78.0115,77.9463,77.9707,5679.0
2016-09-22 14:40:00,95.72,95.78,95.69,95.74,5429.0,77.987,78.0359,77.9626,78.0033,5429.0
2016-09-22 14:45:00,95.73,95.88,95.72,95.88,12045.0,77.9952,78.1174,77.987,78.1174,12045.0
2016-09-22 14:50:00,95.85,95.97,95.82,95.95,9137.0,78.0929,78.1907,78.0685,78.1744,9137.0
2016-09-22 14:55:00,95.95,96.03,95.88,96.01,9404.0,78.1744,78.2396,78.1174,78.2233,9404.0
2016-09-22 15:00:00,96.03,96.05,95.98,96.01,6516.0,78.2396,78.2559,78.1989,78.2233,6516.0
2016-09-22 15:05:00,96.03,96.05,96.0,96.01,6034.0,78.2396,78.2559,78.2151,78.2233,6034.0
2016-09-22 15:10:00,96.01,96.11,95.99,96.08,6697.0,78.2233,78.3048,78.207,78.2803,6697.0
2016-09-22 15:15:00,96.07,96.08,95.99,96.02,8158.0,78.2722,78.2803,78.207,78.2314,8158.0
2016-09-22 15:20:00,96.01,96.04,95.96,95.96,14787.0,78.2233,78.2477,78.1826,78.1826,14787.0
2016-09-22 15:25:00,95.97,96.0,95.93,95.99,12683.0,78.1907,78.2151,78.1581,78.207,12683.0
2016-09-22 15:30:00,95.99,96.03,95.95,96.01,13107.0,78.207,78.2396,78.1744,78.2233,13107.0
2016-09-22 15:35:00,96.0,96.06,95.95,95.99,18004.0,78.2151,78.264,78.1744,78.207,18004.0
2016-09-22 15:40:00,96.01,96.15,95.98,96.14,16763.0,78.2233,78.3374,78.1989,78.3292,16763.0
2016-09-22 15:45:00,96.14,96.18,96.08,96.15,17427.0,78.3292,78.3618,78.2803,78.3374,17427.0
2016-09-22 15:50:00,96.13,96.21,96.1,96.2,18583.0,78.3211,78.3862,78.2966,78.3781,18583.0
2016-09-22 15:55:00,96.22,96.23,96.1,96.1,45951.0,78.3944,78.4025,78.2966,78.2966,45951.0
2016-09-23 09:30:00,95.75,95.81,95.15,95.15,44820.0,78.0115,78.0603,77.5226,77.5226,44820.0
2016-09-23 09:35:00,95.22,95.29,95.09,95.26,45121.0,77.5796,77.6367,77.4737,77.6122,45121.0
2016-09-23 09:40:00,95.18,95.18,95.01,95.05,49571.0,77.5471,77.5471,77.4086,77.4411,49571.0
2016-09-23 09:45:00,95.06,95.14,94.85,95.13,53795.0,77.4493,77.5145,77.2782,77.5063,53795.0
2016-09-23 09:50:00,95.11,95.25,95.09,95.21,18587.0,77.49,77.6041,77.4737,77.5715,18587.0
2016-09-23 09:55:00,95.25,95.25,94.97,95.02,31749.0,77.6041,77.6041,77.376,77.4167,31749.0
2016-09-23 10:00:00,95.06,95.09,95.0,95.06,21550.0,77.4493,77.4737,77.4004,77.4493,21550.0
2016-09-23 10:05:00,95.06,95.1,94.77,94.82,36859.0,77.4493,77.4819,77.213,77.2538,36859.0
2016-09-23 10:10:00,94.84,95.04,94.81,95.04,25621.0,77.27,77.433,77.2456,77.433,25621.0
2016-09-23 10:15:00,95.02,95.21,95.01,95.21,24062.0,77.4167,77.5715,77.4086,77.5715,24062.0
2016-09-23 10:20:00,95.17,95.36,95.16,95.36,21499.0,77.5389,77.6937,77.5308,77.6937,21499.0
2016-09-23 10:25:00,95.33,95.44,95.29,95.33,7365.0,77.6693,77.7589,77.6367,77.6693,7365.0
2016-09-23 10:30:00,95.35,95.41,95.28,95.35,17434.0,77.6856,77.7344,77.6285,77.6856,17434.0
2016-09-23 10:35:00,95.36,96.33,95.36,95.83,250602.0,77.6937,78.484,77.6937,78.0766,250602.0
2016-09-23 10:40:00,95.79,96.83,95.79,96.51,211694.0,78.0441,78.8914,78.0441,78.6307,211694.0
2016-09-23 10:45:00,96.54,97.27,96.48,97.19,227672.0,78.6551,79.2499,78.6062,79.1847,227672.0
2016-09-23 10:50:00,97.16,97.58,96.97,97.55,159815.0,79.1602,79.5024,79.0054,79.478,159815.0
2016-09-23 10:55:00,97.51,97.72,96.81,96.81,134688.0,79.4454,79.6165,78.8751,78.8751,134688.0
2016-09-23 11:00:00,96.84,96.88,96.4,96.45,52857.0,78.8995,78.9321,78.541,78.5818,52857.0
2016-09-23 11:05:00,96.38,96.62,96.21,96.59,65565.0,78.5247,78.7203,78.3862,78.6958,65565.0
2016-09-23 11:10:00,96.61,96.93,96.38,96.85,124318.0,78.7121,78.9729,78.5247,78.9077,124318.0
2016-09-23 11:15:00,96.84,96.92,96.69,96.71,40680.0,78.8995,78.9647,78.7773,78.7936,40680.0
2016-09-23 11:20:00,96.72,96.94,96.66,96.79,45429.0,78.8018,78.981,78.7529,78.8588,45429.0
2016-09-23 11:25:00,96.78,96.8,96.56,96.68,114477.0,78.8506,78.8669,78.6714,78.7692,114477.0
2016-09-23 11:30:00,96.6,96.79,96.53,96.79,80345.0,78.704,78.8588,78.647,78.8588,80345.0
2016-09-23 11:35:00,96.76,96.8,96.38,96.44,20966.0,78.8343,78.8669,78.5247,78.5736,20966.0
2016-09-23 11:40:00,96.44,96.56,95.61,96.01,112778.0,78.5736,78.6714,77.8974,78.2233,112778.0
2016-09-23 11:45:00,95.97,96.06,95.63,95.77,127311.0,78.1907,78.264,77.9137,78.0278,127311.0
2016-09-23 11:50:00,95.79,96.33,95.76,96.28,85407.0,78.0441,78.484,78.0196,78.4433,85407.0
2016-09-23 11:55:00,96.26,96.51,96.23,96.48,17534.0,78.427,78.6307,78.4025,78.6062,17534.0
2016-09-23 12:00:00,96.46,96.46,96.18,96.35,81283.0,78.5899,78.5899,78.3618,78.5003,81283.0
2016-09-23 12:05:00,96.32,96.46,96.18,96.2,32022.0,78.4759,78.5899,78.3618,78.3781,32022.0
2016-09-23 12:10:00,96.17,96.27,96.08,96.11,37526.0,78.3537,78.4351,78.2803,78.3048,37526.0
2016-09-23 12:15:00,96.12,96.23,96.09,96.16,13400.0,78.3129,78.4025,78.2885,78.3455,13400.0
2016-09-23 12:20:00,96.17,96.25,96.01,96.21,38167.0,78.3537,78.4188,78.2233,78.3862,38167.0
2016-09-23 12:25:00,96.23,96.25,96.01,96.05,45124.0,78.4025,78.4188,78.2233,78.2559,45124.0
2016-09-23 12:30:00,96.08,96.21,96.04,96.15,8342.0,78.2803,78.3862,78.2477,78.3374,8342.0
2016-09-23 12:35:00,96.14,96.38,96.08,96.36,64102.0,78.3292,78.5247,78.2803,78.5085,64102.0
2016-09-23 12:40:00,96.35,96.52,96.35,96.41,10070.0,78.5003,78.6388,78.5003,78.5492,10070.0
2016-09-23 12:45:00,96.38,96.48,96.32,96.38,5395.0,78.5247,78.6062,78.4759,78.5247,5395.0
2016-09-23 12:50:00,96.38,96.52,96.38,96.4,6935.0,78.5247,78.6388,78.5247,78.541,6935.0
2016-09-23 12:55:00,96.39,96.39,96.32,96.33,11104.0,78.5329,78.5329,78.4759,78.484,11104.0
2016-09-23 13:00:00,96.33,96.33,96.15,96.23,14305.0,78.484,78.484,78.3374,78.4025,14305.0
2016-09-23 13:05:00,96.24,96.33,96.24,96.33,6600.0,78.4107,78.484,78.4107,78.484,6600.0
2016-09-23 13:10:00,96.35,96.35,96.23,96.28,5250.0,78.5003,78.5003,78.4025,78.4433,5250.0
2016-09-23 13:15:00,96.28,96.31,96.15,96.2,7139.0,78.4433,78.4677,78.3374,78.3781,7139.0
2016-09-23 13:20:00,96.19,96.21,96.11,96.2,30779.0,78.3699,78.3862,78.3048,78.3781,30779.0
2016-09-23 13:25:00,96.19,96.2,96.06,96.07,8704.0,78.3699,78.3781,78.264,78.2722,8704.0
2016-09-23 13:30:00,96.07,96.11,95.97,95.97,20604.0,78.2722,78.3048,78.1907,78.1907,20604.0
2016-09-23 13:35:00,96.0,96.13,95.99,96.11,39206.0,78.2151,78.3211,78.207,78.3048,39206.0
2016-09-23 13:40:00,96.11,96.13,96.05,96.06,3600.0,78.3048,78.3211,78.2559,78.264,3600.0
2016-09-23 13:45:00,96.07,96.08,95.95,96.04,7327.0,78.2722,78.2803,78.1744,78.2477,7327.0
2016-09-23 13:50:00,96.03,96.08,95.98,96.07,6745.0,78.2396,78.2803,78.1989,78.2722,6745.0
2016-09-23 13:55:00,96.06,96.15,96.04,96.06,4500.0,78.264,78.3374,78.2477,78.264,4500.0
2016-09-23 14:00:00,96.06,96.21,96.05,96.2,77556.0,78.264,78.3862,78.2559,78.3781,77556.0
2016-09-23 14:05:00,96.19,96.24,96.09,96.22,22024.0,78.3699,78.4107,78.2885,78.3944,22024.0
2016-09-23 14:10:00,96.17,96.25,96.12,96.21,5708.0,78.3537,78.4188,78.3129,78.3862,5708.0
2016-09-23 14:15:00,96.23,96.23,96.08,96.12,9768.0,78.4025,78.4025,78.2803,78.3129,9768.0
2016-09-23 14:20:00,96.09,96.19,96.04,96.12,41249.0,78.2885,78.3699,78.2477,78.3129,41249.0
2016-09-23 14:25:00,96.1,96.15,96.08,96.11,4905.0,78.2966,78.3374,78.2803,78.3048,4905.0
2016-09-23 14:30:00,96.08,96.1,96.06,96.08,6700.0,78.2803,78.2966,78.264,78.2803,6700.0
2016-09-23 14:35:00,96.08,96.13,96.04,96.04,29404.0,78.2803,78.3211,78.2477,78.2477,29404.0
2016-09-23 14:40:00,96.04,96.04,95.86,95.95,18052.0,78.2477,78.2477,78.1011,78.1744,18052.0
2016-09-23 14:45:00,95.95,95.98,95.91,95.97,30562.0,78.1744,78.1989,78.1418,78.1907,30562.0
2016-09-23 14:50:00,95.96,95.99,95.87,95.95,44202.0,78.1826,78.207,78.1092,78.1744,44202.0
2016-09-23 14:55:00,95.96,95.96,95.89,95.93,7783.0,78.1826,78.1826,78.1255,78.1581,7783.0
2016-09-23 15:00:00,95.92,95.93,95.9,95.9,4000.0,78.15,78.1581,78.1337,78.1337,4000.0
2016-09-23 15:05:00,95.92,95.96,95.9,95.93,12133.0,78.15,78.1826,78.1337,78.1581,12133.0
2016-09-23 15:10:00,95.93,95.93,95.83,95.85,31777.0,78.1581,78.1581,78.0766,78.0929,31777.0
2016-09-23 15:15:00,95.87,95.9,95.85,95.88,10263.0,78.1092,78.1337,78.0929,78.1174,10263.0
2016-09-23 15:20:00,95.89,96.02,95.88,96.02,10059.0,78.1255,78.2314,78.1174,78.2314,10059.0
2016-09-23 15:25:00,96.01,96.03,95.99,96.03,14320.0,78.2233,78.2396,78.207,78.2396,14320.0
2016-09-23 15:30:00,96.02,96.16,96.01,96.13,47404.0,78.2314,78.3455,78.2233,78.3211,47404.0
2016-09-23 15:35:00,96.13,96.13,95.99,96.01,17204.0,78.3211,78.3211,78.207,78.2233,17204.0
2016-09-23 15:40:00,96.01,96.02,95.97,95.98,20765.0,78.2233,78.2314,78.1907,78.1989,20765.0
2016-09-23 15:45:00,95.98,95.98,95.88,95.93,35445.0,78.1989,78.1989,78.1174,78.1581,35445.0
2016-09-23 15:50:00,95.92,96.05,95.9,95.98,128290.0,78.15,78.2559,78.1337,78.1989,128290.0
2016-09-23 15:55:00,95.95,95.95,95.85,95.85,108598.0,78.1744,78.1744,78.0929,78.0929,108598.0
2016-09-26 09:30:00,95.46,95.75,95.44,95.47,14103.0,77.7752,78.0115,77.7589,77.7833,14103.0
2016-09-26 09:35:00,95.63,95.83,95.46,95.58,3800.0,77.9137,78.0766,77.7752,77.873,3800.0
2016-09-26 09:40:00,95.55,95.74,95.55,95.73,13156.0,77.8485,78.0033,77.8485,77.9952,13156.0
2016-09-26 09:45:00,95.76,96.07,95.67,95.79,20424.0,78.0196,78.2722,77.9463,78.0441,20424.0
2016-09-26 09:50:00,95.78,96.17,95.78,96.01,44723.0,78.0359,78.3537,78.0359,78.2233,44723.0
2016-09-26 09:55:00,95.98,96.06,95.73,95.85,27055.0,78.1989,78.264,77.9952,78.0929,27055.0
2016-09-26 10:00:00,95.79,96.05,95.69,95.72,18687.0,78.0441,78.2559,77.9626,77.987,18687.0
2016-09-26 10:05:00,95.69,95.94,95.69,95.84,5100.0,77.9626,78.1663,77.9626,78.0848,5100.0
2016-09-26 10:10:00,95.81,96.1,95.79,96.1,10181.0,78.0603,78.2966,78.0441,78.2966,10181.0
2016-09-26 10:15:00,96.12,96.12,95.9,95.97,4783.0,78.3129,78.3129,78.1337,78.1907,4783.0
2016-09-26 10:20:00,95.98,96.12,95.92,96.11,4200.0,78.1989,78.3129,78.15,78.3048,4200.0
2016-09-26 10:25:00,96.15,96.16,95.91,95.91,7195.0,78.3374,78.3455,78.1418,78.1418,7195.0
2016-09-26 10:30:00,95.94,96.04,95.9,95.95,7243.0,78.1663,78.2477,78.1337,78.1744,7243.0
2016-09-26 10:35:00,95.95,95.98,95.82,95.86,13200.0,78.1744,78.1989,78.0685,78.1011,13200.0
2016-09-26 10:40:00,95.82,95.84,95.7,95.7,3200.0,78.0685,78.0848,77.9707,77.9707,3200.0
2016-09-26 10:45:00,95.75,95.9,95.75,95.88,6768.0,78.0115,78.1337,78.0115,78.1174,6768.0
2016-09-26 10:50:00,95.92,95.96,95.78,95.87,4613.0,78.15,78.1826,78.0359,78.1092,4613.0
2016-09-26 10:55:00,95.88,95.89,95.75,95.81,5500.0,78.1174,78.1255,78.0115,78.0603,5500.0
2016-09-26 11:00:00,95.82,95.96,95.81,95.85,6704.0,78.0685,78.1826,78.0603,78.0929,6704.0
2016-09-26 11:05:00,95.86,95.88,95.75,95.75,6236.0,78.1011,78.1174,78.0115,78.0115,6236.0
2016-09-26 11:10:00,95.77,95.84,95.71,95.76,4696.0,78.0278,78.0848,77.9789,78.0196,4696.0
2016-09-26 11:15:00,95.71,95.75,95.66,95.74,5462.0,77.9789,78.0115,77.9381,78.0033,5462.0
2016-09-26 11:20:00,95.75,95.79,95.65,95.65,4299.0,78.0115,78.0441,77.93,77.93,4299.0
2016-09-26 11:25:00,95.66,95.75,95.66,95.72,3817.0,77.9381,78.0115,77.9381,77.987,3817.0
2016-09-26 11:30:00,95.74,95.78,95.68,95.75,5500.0,78.0033,78.0359,77.9544,78.0115,5500.0
2016-09-26 11:35:00,95.75,95.83,95.75,95.78,3825.0,78.0115,78.0766,78.0115,78.0359,3825.0
2016-09-26 11:40:00,95.75,95.75,95.68,95.74,3123.0,78.0115,78.0115,77.9544,78.0033,3123.0
2016-09-26 11:45:00,95.71,95.77,95.68,95.68,3832.0,77.9789,78.0278,77.9544,77.9544,3832.0
2016-09-26 11:50:00,95.67,95.69,95.64,95.68,2605.0,77.9463,77.9626,77.9218,77.9544,2605.0
2016-09-26 11:55:00,95.7,95.79,95.68,95.7,3650.0,77.9707,78.0441,77.9544,77.9707,3650.0
2016-09-26 12:00:00,95.69,95.69,95.62,95.65,1805.0,77.9626,77.9626,77.9055,77.93,1805.0
2016-09-26 12:05:00,95.68,95.75,95.68,95.73,2065.0,77.9544,78.0115,77.9544,77.9952,2065.0
2016-09-26 12:10:00,95.71,95.77,95.67,95.7,5026.0,77.9789,78.0278,77.9463,77.9707,5026.0
2016-09-26 12:15:00,95.66,95.66,95.6,95.6,2425.0,77.9381,77.9381,77.8892,77.8892,2425.0
2016-09-26 12:20:00,95.63,95.72,95.63,95.69,2600.0,77.9137,77.987,77.9137,77.9626,2600.0
2016-09-26 12:25:00,95.7,95.71,95.63,95.7,3900.0,77.9707,77.9789,77.9137,77.9707,3900.0
2016-09-26 12:30:00,95.69,95.71,95.64,95.66,3302.0,77.9626,77.9789,77.9218,77.9381,3302.0
2016-09-26 12:35:00,95.66,95.75,95.64,95.75,1700.0,77.9381,78.0115,77.9218,78.0115,1700.0
2016-09-26 12:40:00,95.72,95.76,95.64,95.75,6953.0,77.987,78.0196,77.9218,78.0115,6953.0
2016-09-26 12:45:00,95.73,95.82,95.66,95.71,16449.0,77.9952,78.0685,77.9381,77.9789,16449.0
2016-09-26 12:50:00,95.7,95.74,95.67,95.71,3800.0,77.9707,78.0033,77.9463,77.9789,3800.0
2016-09-26 12:55:00,95.75,95.81,95.7,95.71,2600.0,78.0115,78.0603,77.9707,77.9789,2600.0
2016-09-26 13:00:00,95.67,95.77,95.65,95.75,1900.0,77.9463,78.0278,77.93,78.0115,1900.0
2016-09-26 13:05:00,95.76,95.77,95.68,95.71,2908.0,78.0196,78.0278,77.9544,77.9789,2908.0
2016-09-26 13:10:00,95.7,95.77,95.66,95.74,3490.0,77.9707,78.0278,77.9381,78.0033,3490.0
2016-09-26 13:15:00,95.72,95.72,95.66,95.66,2700.0,77.987,77.987,77.9381,77.9381,2700.0
2016-09-26 13:20:00,95.66,95.67,95.55,95.55,18823.0,77.9381,77.9463,77.8485,77.8485,18823.0
2016-09-26 13:25:00,95.56,95.57,95.45,95.46,8022.0,77.8567,77.8648,77.767,77.7752,8022.0
2016-09-26 13:30:00,95.49,95.5,95.43,95.48,3801.0,77.7996,77.8078,77.7507,77.7915,3801.0
2016-09-26 13:35:00,95.47,95.47,95.36,95.4,3100.0,77.7833,77.7833,77.6937,77.7263,3100.0
2016-09-26 13:40:00,95.4,95.45,95.34,95.35,6998.0,77.7263,77.767,77.6774,77.6856,6998.0
2016-09-26 13:45:00,95.36,95.4,95.33,95.38,25281.0,77.6937,77.7263,77.6693,77.71,25281.0
2016-09-26 13:50:00,95.41,95.45,95.36,95.36,5440.0,77.7344,77.767,77.6937,77.6937,5440.0
2016-09-26 13:55:00,95.35,95.36,95.31,95.36,3294.0,77.6856,77.6937,77.653,77.6937,3294.0
2016-09-26 14:00:00,95.34,95.42,95.34,95.38,2553.0,77.6774,77.7426,77.6774,77.71,2553.0
2016-09-26 14:05:00,95.4,95.43,95.34,95.38,5340.0,77.7263,77.7507,77.6774,77.71,5340.0
2016-09-26 14:10:00,95.38,95.41,95.31,95.33,5910.0,77.71,77.7344,77.653,77.6693,5910.0
2016-09-26 14:15:00,95.31,95.41,95.26,95.4,3787.0,77.653,77.7344,77.6122,77.7263,3787.0
2016-09-26 14:20:00,95.39,95.39,95.27,95.33,5501.0,77.7182,77.7182,77.6204,77.6693,5501.0
2016-09-26 14:25:00,95.35,95.46,95.35,95.45,3358.0,77.6856,77.7752,77.6856,77.767,3358.0
2016-09-26 14:30:00,95.48,95.48,95.32,95.33,6400.0,77.7915,77.7915,77.6611,77.6693,6400.0
2016-09-26 14:35:00,95.31,95.34,95.27,95.3,5979.0,77.653,77.6774,77.6204,77.6448,5979.0
2016-09-26 14:40:00,95.3,95.37,95.26,95.33,4390.0,77.6448,77.7019,77.6122,77.6693,4390.0
2016-09-26 14:45:00,95.31,95.31,95.25,95.26,3450.0,77.653,77.653,77.6041,77.6122,3450.0
2016-09-26 14:50:00,95.3,95.3,95.24,95.25,6342.0,77.6448,77.6448,77.5959,77.6041,6342.0
2016-09-26 14:55:00,95.29,95.32,95.25,95.26,2787.0,77.6367,77.6611,77.6041,77.6122,2787.0
2016-09-26 15:00:00,95.25,95.3,95.24,95.25,7187.0,77.6041,77.6448,77.5959,77.6041,7187.0
2016-09-26 15:05:00,95.25,95.33,95.22,95.28,18609.0,77.6041,77.6693,77.5796,77.6285,18609.0
2016-09-26 15:10:00,95.29,95.39,95.27,95.36,6350.0,77.6367,77.7182,77.6204,77.6937,6350.0
2016-09-26 15:15:00,95.38,95.46,95.35,95.37,6071.0,77.71,77.7752,77.6856,77.7019,6071.0
2016-09-26 15:20:00,95.36,95.47,95.35,95.44,9040.0,77.6937,77.7833,77.6856,77.7589,9040.0
2016-09-26 15:25:00,95.42,95.5,95.4,95.47,5502.0,77.7426,77.8078,77.7263,77.7833,5502.0
2016-09-26 15:30:00,95.47,95.57,95.44,95.5,16019.0,77.7833,77.8648,77.7589,77.8078,16019.0
2016-09-26 15:35:00,95.53,95.56,95.42,95.48,14698.0,77.8322,77.8567,77.7426,77.7915,14698.0
2016-09-26 15:40:00,95.48,95.52,95.36,95.37,14141.0,77.7915,77.8241,77.6937,77.7019,14141.0
2016-09-26 15:45:00,95.36,95.42,95.34,95.4,12867.0,77.6937,77.7426,77.6774,77.7263,12867.0
2016-09-26 15:50:00,95.39,95.43,95.32,95.34,24269.0,77.7182,77.7507,77.6611,77.6774,24269.0
2016-09-26 15:55:00,95.34,95.39,95.26,95.34,41383.0,77.6774,77.7182,77.6122,77.6774,41383.0
2016-09-27 09:30:00,95.75,95.86,95.39,95.51,12763.0,78.0115,78.1011,77.7182,77.8159,12763.0
2016-09-27 09:35:00,95.47,95.65,95.42,95.54,4154.0,77.7833,77.93,77.7426,77.8404,4154.0
2016-09-27 09:40:00,95.47,95.85,95.46,95.64,4312.0,77.7833,78.0929,77.7752,77.9218,4312.0
2016-09-27 09:45:00,95.64,95.71,95.4,95.42,3425.0,77.9218,77.9789,77.7263,77.7426,3425.0
2016-09-27 09:50:00,95.38,95.51,95.31,95.34,21768.0,77.71,77.8159,77.653,77.6774,21768.0
2016-09-27 09:55:00,95.23,95.23,95.1,95.1,5400.0,77.5878,77.5878,77.4819,77.4819,5400.0
2016-09-27 10:00:00,95.11,95.21,95.03,95.17,13970.0,77.49,77.5715,77.4248,77.5389,13970.0
2016-09-27 10:05:00,95.22,95.24,95.1,95.13,23275.0,77.5796,77.5959,77.4819,77.5063,23275.0
2016-09-27 10:10:00,95.12,95.24,95.09,95.24,6921.0,77.4982,77.5959,77.4737,77.5959,6921.0
2016-09-27 10:15:00,95.23,95.31,95.18,95.31,5616.0,77.5878,77.653,77.5471,77.653,5616.0
2016-09-27 10:20:00,95.31,95.35,95.23,95.23,2100.0,77.653,77.6856,77.5878,77.5878,2100.0
2016-09-27 10:25:00,95.22,95.25,95.16,95.22,4201.0,77.5796,77.6041,77.5308,77.5796,4201.0
2016-09-27 10:30:00,95.24,95.24,95.06,95.09,2800.0,77.5959,77.5959,77.4493,77.4737,2800.0
2016-09-27 10:35:00,95.1,95.12,95.02,95.02,2900.0,77.4819,77.4982,77.4167,77.4167,2900.0
2016-09-27 10:40:00,95.05,95.07,94.92,94.94,6967.0,77.4411,77.4574,77.3352,77.3515,6967.0
2016-09-27 10:45:00,94.97,94.98,94.9,94.9,6093.0,77.376,77.3841,77.3189,77.3189,6093.0
2016-09-27 10:50:00,94.9,94.97,94.88,94.93,3789.0,77.3189,77.376,77.3026,77.3434,3789.0
2016-09-27 10:55:00,94.88,94.95,94.86,94.9,6687.0,77.3026,77.3597,77.2863,77.3189,6687.0
2016-09-27 11:00:00,94.93,94.94,94.83,94.85,18490.0,77.3434,77.3515,77.2619,77.2782,18490.0
2016-09-27 11:05:00,94.85,94.88,94.78,94.79,9540.0,77.2782,77.3026,77.2212,77.2293,9540.0
2016-09-27 11:10:00,94.79,94.81,94.75,94.81,6500.0,77.2293,77.2456,77.1967,77.2456,6500.0
2016-09-27 11:15:00,94.82,94.84,94.76,94.78,3208.0,77.2538,77.27,77.2049,77.2212,3208.0
2016-09-27 11:20:00,94.76,94.76,94.66,94.74,8613.0,77.2049,77.2049,77.1234,77.1886,8613.0
2016-09-27 11:25:00,94.72,94.84,94.68,94.82,8672.0,77.1723,77.27,77.1397,77.2538,8672.0
2016-09-27 11:30:00,94.82,94.95,94.82,94.9,5900.0,77.2538,77.3597,77.2538,77.3189,5900.0
2016-09-27 11:35:00,94.93,94.94,94.83,94.84,14865.0,77.3434,77.3515,77.2619,77.27,14865.0
2016-09-27 11:40:00,94.85,94.85,94.72,94.72,6137.0,77.2782,77.2782,77.1723,77.1723,6137.0
2016-09-27 11:45:00,94.77,94.79,94.71,94.76,6087.0,77.213,77.2293,77.1641,77.2049,6087.0
2016-09-27 11:50:00,94.75,94.78,94.72,94.73,4590.0,77.1967,77.2212,77.1723,77.1804,4590.0
2016-09-27 11:55:00,94.73,94.85,94.72,94.81,6965.0,77.1804,77.2782,77.1723,77.2456,6965.0
2016-09-27 12:00:00,94.81,94.99,94.81,94.98,12967.0,77.2456,77.3923,77.2456,77.3841,12967.0
2016-09-27 12:05:00,94.99,95.06,94.96,95.0,4128.0,77.3923,77.4493,77.3678,77.4004,4128.0
2016-09-27 12:10:00,94.99,94.99,94.9,94.95,10025.0,77.3923,77.3923,77.3189,77.3597,10025.0
2016-09-27 12:15:00,94.96,94.99,94.96,94.99,2900.0,77.3678,77.3923,77.3678,77.3923,2900.0
2016-09-27 12:20:00,94.99,95.26,94.99,95.18,4200.0,77.3923,77.6122,77.3923,77.5471,4200.0
2016-09-27 12:25:00,95.15,95.19,95.09,95.1,3284.0,77.5226,77.5552,77.4737,77.4819,3284.0
2016-09-27 12:30:00,95.11,95.13,95.03,95.13,3207.0,77.49,77.5063,77.4248,77.5063,3207.0
2016-09-27 12:35:00,95.11,95.11,95.04,95.08,4217.0,77.49,77.49,77.433,77.4656,4217.0
2016-09-27 12:40:00,95.1,95.1,95.01,95.01,1974.0,77.4819,77.4819,77.4086,77.4086,1974.0
2016-09-27 12:45:00,95.04,95.04,94.98,95.02,9318.0,77.433,77.433,77.3841,77.4167,9318.0
2016-09-27 12:50:00,95.02,95.04,94.98,95.03,4793.0,77.4167,77.433,77.3841,77.4248,4793.0
2016-09-27 12:55:00,95.04,95.07,95.03,95.07,3358.0,77.433,77.4574,77.4248,77.4574,3358.0
2016-09-27 13:00:00,95.08,95.14,95.08,95.11,5731.0,77.4656,77.5145,77.4656,77.49,5731.0
2016-09-27 13:05:00,95.09,95.13,94.95,94.97,8443.0,77.4737,77.5063,77.3597,77.376,8443.0
2016-09-27 13:10:00,94.96,94.96,94.89,94.91,5308.0,77.3678,77.3678,77.3108,77.3271,5308.0
2016-09-27 13:15:00,94.89,95.0,94.89,94.91,5607.0,77.3108,77.4004,77.3108,77.3271,5607.0
2016-09-27 13:20:00,94.93,94.93,94.87,94.91,1769.0,77.3434,77.3434,77.2945,77.3271,1769.0
2016-09-27 13:25:00,94.87,94.97,94.85,94.94,5706.0,77.2945,77.376,77.2782,77.3515,5706.0
2016-09-27 13:30:00,94.95,94.99,94.89,94.9,6001.0,77.3597,77.3923,77.3108,77.3189,6001.0
2016-09-27 13:35:00,94.87,94.88,94.82,94.82,7800.0,77.2945,77.3026,77.2538,77.2538,7800.0
2016-09-27 13:40:00,94.82,94.82,94.69,94.71,9922.0,77.2538,77.2538,77.1478,77.1641,9922.0
2016-09-27 13:45:00,94.69,94.72,94.62,94.65,9691.0,77.1478,77.1723,77.0908,77.1152,9691.0
2016-09-27 13:50:00,94.65,94.71,94.64,94.64,8576.0,77.1152,77.1641,77.1071,77.1071,8576.0
2016-09-27 13:55:00,94.67,94.68,94.59,94.63,11247.0,77.1315,77.1397,77.0664,77.099,11247.0
2016-09-27 14:00:00,94.64,94.67,94.57,94.59,9186.0,77.1071,77.1315,77.0501,77.0664,9186.0
2016-09-27 14:05:00,94.59,94.6,94.54,94.55,7247.0,77.0664,77.0745,77.0256,77.0338,7247.0
2016-09-27 14:10:00,94.56,94.63,94.54,94.57,12048.0,77.0419,77.099,77.0256,77.0501,12048.0
2016-09-27 14:15:00,94.55,94.58,94.53,94.58,5462.0,77.0338,77.0582,77.0175,77.0582,5462.0
2016-09-27 14:20:00,94.59,94.59,94.52,94.54,9673.0,77.0664,77.0664,77.0093,77.0256,9673.0
2016-09-27 14:25:00,94.55,94.55,94.48,94.51,21155.0,77.0338,77.0338,76.9767,77.0012,21155.0
2016-09-27 14:30:00,94.53,94.57,94.52,94.54,11182.0,77.0175,77.0501,77.0093,77.0256,11182.0
2016-09-27 14:35:00,94.55,94.57,94.5,94.55,11121.0,77.0338,77.0501,76.993,77.0338,11121.0
2016-09-27 14:40:00,94.54,94.57,94.47,94.48,6230.0,77.0256,77.0501,76.9686,76.9767,6230.0
2016-09-27 14:45:00,94.5,94.53,94.46,94.47,4285.0,76.993,77.0175,76.9604,76.9686,4285.0
2016-09-27 14:50:00,94.47,94.5,94.45,94.5,4800.0,76.9686,76.993,76.9523,76.993,4800.0
2016-09-27 14:55:00,94.5,94.5,94.46,94.46,5178.0,76.993,76.993,76.9604,76.9604,5178.0
2016-09-27 15:00:00,94.46,94.58,94.46,94.57,8388.0,76.9604,77.0582,76.9604,77.0501,8388.0
2016-09-27 15:05:00,94.57,94.67,94.55,94.6,24228.0,77.0501,77.1315,77.0338,77.0745,24228.0
2016-09-27 15:10:00,94.61,94.65,94.61,94.62,7004.0,77.0827,77.1152,77.0827,77.0908,7004.0
2016-09-27 15:15:00,94.62,94.64,94.6,94.62,7387.0,77.0908,77.1071,77.0745,77.0908,7387.0
2016-09-27 15:20:00,94.62,94.63,94.53,94.56,5064.0,77.0908,77.099,77.0175,77.0419,5064.0
2016-09-27 15:25:00,94.54,94.59,94.53,94.56,7965.0,77.0256,77.0664,77.0175,77.0419,7965.0
2016-09-27 15:30:00,94.56,94.56,94.49,94.55,25533.0,77.0419,77.0419,76.9849,77.0338,25533.0
2016-09-27 15:35:00,94.56,94.61,94.54,94.61,9583.0,77.0419,77.0827,77.0256,77.0827,9583.0
2016-09-27 15:40:00,94.63,94.7,94.63,94.67,14589.0,77.099,77.156,77.099,77.1315,14589.0
2016-09-27 15:45:00,94.67,94.68,94.56,94.62,29386.0,77.1315,77.1397,77.0419,77.0908,29386.0
2016-09-27 15:50:00,94.62,94.66,94.59,94.65,30882.0,77.0908,77.1234,77.0664,77.1152,30882.0
2016-09-27 15:55:00,94.63,94.74,94.57,94.66,133856.0,77.099,77.1886,77.0501,77.1234,133856.0
2016-09-28 09:30:00,94.98,95.3,94.74,95.29,17852.0,77.3841,77.6448,77.1886,77.6367,17852.0
2016-09-28 09:35:00,95.4,95.4,94.91,94.91,8800.0,77.7263,77.7263,77.3271,77.3271,8800.0
2016-09-28 09:40:00,94.86,94.95,94.76,94.84,11439.0,77.2863,77.3597,77.2049,77.27,11439.0
2016-09-28 09:45:00,94.9,95.02,94.77,94.85,19291.0,77.3189,77.4167,77.213,77.2782,19291.0
2016-09-28 09:50:00,94.85,94.99,94.85,94.99,6703.0,77.2782,77.3923,77.2782,77.3923,6703.0
2016-09-28 09:55:00,94.98,94.98,94.75,94.75,3196.0,77.3841,77.3841,77.1967,77.1967,3196.0
2016-09-28 10:00:00,94.78,94.87,94.76,94.8,3400.0,77.2212,77.2945,77.2049,77.2375,3400.0
2016-09-28 10:05:00,94.85,94.85,94.74,94.74,6432.0,77.2782,77.2782,77.1886,77.1886,6432.0
2016-09-28 10:10:00,94.71,94.73,94.58,94.7,9671.0,77.1641,77.1804,77.0582,77.156,9671.0
2016-09-28 10:15:00,94.72,94.88,94.71,94.81,4657.0,77.1723,77.3026,77.1641,77.2456,4657.0
2016-09-28 10:20:00,94.84,94.92,94.76,94.76,7500.0,77.27,77.3352,77.2049,77.2049,7500.0
2016-09-28 10:25:00,94.76,94.79,94.63,94.68,12960.0,77.2049,77.2293,77.099,77.1397,12960.0
2016-09-28 10:30:00,94.7,94.86,94.68,94.85,5346.0,77.156,77.2863,77.1397,77.2782,5346.0
2016-09-28 10:35:00,94.84,94.86,94.77,94.81,6632.0,77.27,77.2863,77.213,77.2456,6632.0
2016-09-28 10:40:00,94.82,94.86,94.71,94.74,8410.0,77.2538,77.2863,77.1641,77.1886,8410.0
2016-09-28 10:45:00,94.72,94.76,94.67,94.7,7300.0,77.1723,77.2049,77.1315,77.156,7300.0
2016-09-28 10:50:00,94.71,94.71,94.65,94.71,5289.0,77.1641,77.1641,77.1152,77.1641,5289.0
2016-09-28 10:55:00,94.72,94.74,94.68,94.71,5497.0,77.1723,77.1886,77.1397,77.1641,5497.0
2016-09-28 11:00:00,94.73,94.73,94.67,94.68,2717.0,77.1804,77.1804,77.1315,77.1397,2717.0
2016-09-28 11:05:00,94.66,94.72,94.66,94.69,4805.0,77.1234,77.1723,77.1234,77.1478,4805.0
2016-09-28 11:10:00,94.69,94.72,94.63,94.63,6218.0,77.1478,77.1723,77.099,77.099,6218.0
2016-09-28 11:15:00,94.63,94.69,94.61,94.69,7257.0,77.099,77.1478,77.0827,77.1478,7257.0
2016-09-28 11:20:00,94.69,94.71,94.64,94.65,4505.0,77.1478,77.1641,77.1071,77.1152,4505.0
2016-09-28 11:25:00,94.66,94.72,94.64,94.68,4239.0,77.1234,77.1723,77.1071,77.1397,4239.0
2016-09-28 11:30:00,94.69,94.73,94.67,94.71,5271.0,77.1478,77.1804,77.1315,77.1641,5271.0
2016-09-28 11:35:00,94.67,94.72,94.67,94.7,3500.0,77.1315,77.1723,77.1315,77.156,3500.0
2016-09-28 11:40:00,94.72,94.8,94.68,94.78,11881.0,77.1723,77.2375,77.1397,77.2212,11881.0
2016-09-28 11:45:00,94.8,94.9,94.79,94.88,5028.0,77.2375,77.3189,77.2293,77.3026,5028.0
2016-09-28 11:50:00,94.88,94.9,94.81,94.84,6625.0,77.3026,77.3189,77.2456,77.27,6625.0
2016-09-28 11:55:00,94.84,94.92,94.84,94.88,3835.0,77.27,77.3352,77.27,77.3026,3835.0
2016-09-28 12:00:00,94.88,94.88,94.76,94.79,2771.0,77.3026,77.3026,77.2049,77.2293,2771.0
2016-09-28 12:05:00,94.79,94.8,94.74,94.74,1752.0,77.2293,77.2375,77.1886,77.1886,1752.0
2016-09-28 12:10:00,94.77,94.85,94.76,94.84,5316.0,77.213,77.2782,77.2049,77.27,5316.0
2016-09-28 12:15:00,94.78,94.78,94.71,94.71,2100.0,77.2212,77.2212,77.1641,77.1641,2100.0
2016-09-28 12:20:00,94.72,94.72,94.63,94.63,2000.0,77.1723,77.1723,77.099,77.099,2000.0
2016-09-28 12:25:00,94.63,94.73,94.63,94.7,2800.0,77.099,77.1804,77.099,77.156,2800.0
2016-09-28 12:30:00,94.67,94.72,94.65,94.65,1541.0,77.1315,77.1723,77.1152,77.1152,1541.0
2016-09-28 12:35:00,94.69,94.76,94.68,94.75,3494.0,77.1478,77.2049,77.1397,77.1967,3494.0
2016-09-28 12:40:00,94.73,94.77,94.71,94.75,3705.0,77.1804,77.213,77.1641,77.1967,3705.0
2016-09-28 12:45:00,94.77,94.81,94.75,94.75,2468.0,77.213,77.2456,77.1967,77.1967,2468.0
2016-09-28 12:50:00,94.75,94.8,94.75,94.77,1998.0,77.1967,77.2375,77.1967,77.213,1998.0
2016-09-28 12:55:00,94.77,94.82,94.77,94.8,2700.0,77.213,77.2538,77.213,77.2375,2700.0
2016-09-28 13:00:00,94.81,94.82,94.76,94.79,1600.0,77.2456,77.2538,77.2049,77.2293,1600.0
2016-09-28 13:05:00,94.79,94.81,94.72,94.75,3590.0,77.2293,77.2456,77.1723,77.1967,3590.0
2016-09-28 13:10:00,94.77,94.83,94.77,94.79,3703.0,77.213,77.2619,77.213,77.2293,3703.0
2016-09-28 13:15:00,94.79,94.82,94.75,94.75,3095.0,77.2293,77.2538,77.1967,77.1967,3095.0
2016-09-28 13:20:00,94.77,94.81,94.77,94.79,1100.0,77.213,77.2456,77.213,77.2293,1100.0
2016-09-28 13:25:00,94.77,94.77,94.72,94.72,3420.0,77.213,77.213,77.1723,77.1723,3420.0
2016-09-28 13:30:00,94.74,94.82,94.73,94.81,4730.0,77.1886,77.2538,77.1804,77.2456,4730.0
2016-09-28 13:35:00,94.82,94.86,94.81,94.81,3577.0,77.2538,77.2863,77.2456,77.2456,3577.0
2016-09-28 13:40:00,94.85,94.9,94.84,94.86,6251.0,77.2782,77.3189,77.27,77.2863,6251.0
2016-09-28 13:45:00,94.87,94.89,94.79,94.79,3023.0,77.2945,77.3108,77.2293,77.2293,3023.0
2016-09-28 13:50:00,94.81,94.86,94.8,94.83,2850.0,77.2456,77.2863,77.2375,77.2619,2850.0
2016-09-28 13:55:00,94.85,94.89,94.85,94.88,3353.0,77.2782,77.3108,77.2782,77.3026,3353.0
2016-09-28 14:00:00,94.86,94.88,94.83,94.86,1714.0,77.2863,77.3026,77.2619,77.2863,1714.0
2016-09-28 14:05:00,94.85,94.9,94.82,94.9,3783.0,77.2782,77.3189,77.2538,77.3189,3783.0
2016-09-28 14:10:00,94.88,94.97,94.87,94.93,14249.0,77.3026,77.376,77.2945,77.3434,14249.0
2016-09-28 14:15:00,94.94,94.99,94.89,94.96,5837.0,77.3515,77.3923,77.3108,77.3678,5837.0
2016-09-28 14:20:00,94.96,94.97,94.9,94.94,3555.0,77.3678,77.376,77.3189,77.3515,3555.0
2016-09-28 14:25:00,94.92,95.04,94.91,94.97,2897.0,77.3352,77.433,77.3271,77.376,2897.0
2016-09-28 14:30:00,94.97,95.0,94.94,94.94,6350.0,77.376,77.4004,77.3515,77.3515,6350.0
2016-09-28 14:35:00,94.96,94.96,94.88,94.93,6087.0,77.3678,77.3678,77.3026,77.3434,6087.0
2016-09-28 14:40:00,94.94,95.02,94.91,94.91,3100.0,77.3515,77.4167,77.3271,77.3271,3100.0
2016-09-28 14:45:00,94.9,94.97,94.89,94.92,6318.0,77.3189,77.376,77.3108,77.3352,6318.0
2016-09-28 14:50:00,94.94,94.99,94.93,94.99,3724.0,77.3515,77.3923,77.3434,77.3923,3724.0
2016-09-28 14:55:00,94.99,95.01,94.93,94.95,10198.0,77.3923,77.4086,77.3434,77.3597,10198.0
2016-09-28 15:00:00,94.98,94.98,94.91,94.95,4897.0,77.3841,77.3841,77.3271,77.3597,4897.0
2016-09-28 15:05:00,94.95,94.96,94.91,94.95,3755.0,77.3597,77.3678,77.3271,77.3597,3755.0
2016-09-28 15:10:00,94.94,94.95,94.88,94.95,4162.0,77.3515,77.3597,77.3026,77.3597,4162.0
2016-09-28 15:15:00,94.96,94.97,94.92,94.93,5552.0,77.3678,77.376,77.3352,77.3434,5552.0
2016-09-28 15:20:00,94.93,94.96,94.92,94.95,4223.0,77.3434,77.3678,77.3352,77.3597,4223.0
2016-09-28 15:25:00,94.94,94.96,94.87,94.89,5972.0,77.3515,77.3678,77.2945,77.3108,5972.0
2016-09-28 15:30:00,94.89,94.93,94.87,94.89,10282.0,77.3108,77.3434,77.2945,77.3108,10282.0
2016-09-28 15:35:00,94.89,94.94,94.89,94.94,7045.0,77.3108,77.3515,77.3108,77.3515,7045.0
2016-09-28 15:40:00,94.94,94.98,94.92,94.96,12915.0,77.3515,77.3841,77.3352,77.3678,12915.0
2016-09-28 15:45:00,94.95,95.05,94.95,95.03,13884.0,77.3597,77.4411,77.3597,77.4248,13884.0
2016-09-28 15:50:00,95.02,95.1,94.99,95.1,30825.0,77.4167,77.4819,77.3923,77.4819,30825.0
2016-09-28 15:55:00,95.1,95.18,95.09,95.09,56051.0,77.4819,77.5471,77.4737,77.4737,56051.0
2016-09-29 09:30:00,95.36,95.74,95.15,95.68,17765.0,77.6937,78.0033,77.5226,77.9544,17765.0
2016-09-29 09:35:00,95.48,95.51,94.96,95.13,14491.0,77.7915,77.8159,77.3678,77.5063,14491.0
2016-09-29 09:40:00,94.95,95.39,94.94,95.38,16899.0,77.3597,77.7182,77.3515,77.71,16899.0
2016-09-29 09:45:00,95.37,95.6,95.26,95.6,11200.0,77.7019,77.8892,77.6122,77.8892,11200.0
2016-09-29 09:50:00,95.63,95.63,95.42,95.44,4300.0,77.9137,77.9137,77.7426,77.7589,4300.0
2016-09-29 09:55:00,95.47,95.48,95.41,95.46,1824.0,77.7833,77.7915,77.7344,77.7752,1824.0
2016-09-29 10:00:00,95.45,95.65,95.44,95.59,9272.0,77.767,77.93,77.7589,77.8811,9272.0
2016-09-29 10:05:00,95.63,95.84,95.58,95.73,17096.0,77.9137,78.0848,77.873,77.9952,17096.0
2016-09-29 10:10:00,95.72,95.72,95.55,95.56,11151.0,77.987,77.987,77.8485,77.8567,11151.0
2016-09-29 10:15:00,95.56,95.86,95.53,95.86,21336.0,77.8567,78.1011,77.8322,78.1011,21336.0
2016-09-29 10:20:00,95.85,95.85,95.66,95.72,4600.0,78.0929,78.0929,77.9381,77.987,4600.0
2016-09-29 10:25:00,95.71,95.75,95.58,95.68,6913.0,77.9789,78.0115,77.873,77.9544,6913.0
2016-09-29 10:30:00,95.69,95.77,95.68,95.77,8948.0,77.9626,78.0278,77.9544,78.0278,8948.0
2016-09-29 10:35:00,95.78,95.88,95.72,95.75,12369.0,78.0359,78.1174,77.987,78.0115,12369.0
2016-09-29 10:40:00,95.79,95.84,95.72,95.77,3801.0,78.0441,78.0848,77.987,78.0278,3801.0
2016-09-29 10:45:00,95.73,95.78,95.65,95.68,10300.0,77.9952,78.0359,77.93,77.9544,10300.0
2016-09-29 10:50:00,95.68,95.78,95.65,95.75,15131.0,77.9544,78.0359,77.93,78.0115,15131.0
2016-09-29 10:55:00,95.75,95.86,95.72,95.72,16056.0,78.0115,78.1011,77.987,77.987,16056.0
2016-09-29 11:00:00,95.72,95.73,95.64,95.66,10098.0,77.987,77.9952,77.9218,77.9381,10098.0
2016-09-29 11:05:00,95.63,95.72,95.63,95.72,7100.0,77.9137,77.987,77.9137,77.987,7100.0
2016-09-29 11:10:00,95.71,95.78,95.66,95.73,22653.0,77.9789,78.0359,77.9381,77.9952,22653.0
2016-09-29 11:15:00,95.75,95.81,95.67,95.77,23507.0,78.0115,78.0603,77.9463,78.0278,23507.0
2016-09-29 11:20:00,95.8,95.85,95.75,95.76,13793.0,78.0522,78.0929,78.0115,78.0196,13793.0
2016-09-29 11:25:00,95.73,95.86,95.73,95.83,2244.0,77.9952,78.1011,77.9952,78.0766,2244.0
2016-09-29 11:30:00,95.87,95.99,95.83,95.93,16791.0,78.1092,78.207,78.0766,78.1581,16791.0
2016-09-29 11:35:00,95.92,95.93,95.77,95.77,6800.0,78.15,78.1581,78.0278,78.0278,6800.0
2016-09-29 11:40:00,95.76,95.96,95.76,95.96,7817.0,78.0196,78.1826,78.0196,78.1826,7817.0
2016-09-29 11:45:00,95.93,95.93,95.81,95.92,6481.0,78.1581,78.1581,78.0603,78.15,6481.0
2016-09-29 11:50:00,95.92,95.97,95.84,95.9,11962.0,78.15,78.1907,78.0848,78.1337,11962.0
2016-09-29 11:55:00,95.89,95.96,95.86,95.91,7402.0,78.1255,78.1826,78.1011,78.1418,7402.0
2016-09-29 12:00:00,95.88,95.88,95.8,95.82,4703.0,78.1174,78.1174,78.0522,78.0685,4703.0
2016-09-29 12:05:00,95.81,95.95,95.78,95.93,8176.0,78.0603,78.1744,78.0359,78.1581,8176.0
2016-09-29 12:10:00,95.94,96.0,95.9,95.9,6752.0,78.1663,78.2151,78.1337,78.1337,6752.0
2016-09-29 12:15:00,95.89,95.95,95.82,95.87,9293.0,78.1255,78.1744,78.0685,78.1092,9293.0
2016-09-29 12:20:00,95.88,95.89,95.78,95.88,9504.0,78.1174,78.1255,78.0359,78.1174,9504.0
2016-09-29 12:25:00,95.86,95.91,95.82,95.85,9133.0,78.1011,78.1418,78.0685,78.0929,9133.0
2016-09-29 12:30:00,95.86,95.87,95.71,95.71,6855.0,78.1011,78.1092,77.9789,77.9789,6855.0
2016-09-29 12:35:00,95.67,95.68,95.54,95.61,5551.0,77.9463,77.9544,77.8404,77.8974,5551.0
2016-09-29 12:40:00,95.58,95.64,95.51,95.57,10802.0,77.873,77.9218,77.8159,77.8648,10802.0
2016-09-29 12:45:00,95.56,95.56,95.49,95.51,13998.0,77.8567,77.8567,77.7996,77.8159,13998.0
2016-09-29 12:50:00,95.5,95.6,95.46,95.6,32383.0,77.8078,77.8892,77.7752,77.8892,32383.0
2016-09-29 12:55:00,95.57,95.57,95.49,95.52,6742.0,77.8648,77.8648,77.7996,77.8241,6742.0
2016-09-29 13:00:00,95.52,95.52,95.4,95.43,14428.0,77.8241,77.8241,77.7263,77.7507,14428.0
2016-09-29 13:05:00,95.47,95.48,95.41,95.45,5170.0,77.7833,77.7915,77.7344,77.767,5170.0
2016-09-29 13:10:00,95.42,95.56,95.39,95.44,12024.0,77.7426,77.8567,77.7182,77.7589,12024.0
2016-09-29 13:15:00,95.44,95.49,95.43,95.43,3880.0,77.7589,77.7996,77.7507,77.7507,3880.0
2016-09-29 13:20:00,95.42,95.43,95.35,95.35,9114.0,77.7426,77.7507,77.6856,77.6856,9114.0
2016-09-29 13:25:00,95.34,95.36,95.24,95.25,7224.0,77.6774,77.6937,77.5959,77.6041,7224.0
2016-09-29 13:30:00,95.25,95.37,95.23,95.35,6306.0,77.6041,77.7019,77.5878,77.6856,6306.0
2016-09-29 13:35:00,95.35,95.35,95.16,95.18,9910.0,77.6856,77.6856,77.5308,77.5471,9910.0
2016-09-29 13:40:00,95.13,95.13,95.0,95.02,5660.0,77.5063,77.5063,77.4004,77.4167,5660.0
2016-09-29 13:45:00,95.02,95.07,94.94,95.04,5401.0,77.4167,77.4574,77.3515,77.433,5401.0
2016-09-29 13:50:00,95.04,95.05,94.92,94.94,7015.0,77.433,77.4411,77.3352,77.3515,7015.0
2016-09-29 13:55:00,94.92,94.96,94.88,94.94,7654.0,77.3352,77.3678,77.3026,77.3515,7654.0
2016-09-29 14:00:00,94.92,94.93,94.85,94.85,10497.0,77.3352,77.3434,77.2782,77.2782,10497.0
2016-09-29 14:05:00,94.85,94.88,94.79,94.82,5721.0,77.2782,77.3026,77.2293,77.2538,5721.0
2016-09-29 14:10:00,94.82,94.84,94.76,94.81,7143.0,77.2538,77.27,77.2049,77.2456,7143.0
2016-09-29 14:15:00,94.83,94.85,94.79,94.81,5060.0,77.2619,77.2782,77.2293,77.2456,5060.0
2016-09-29 14:20:00,94.81,95.0,94.81,95.0,4061.0,77.2456,77.4004,77.2456,77.4004,4061.0
2016-09-29 14:25:00,94.97,94.98,94.87,94.93,5913.0,77.376,77.3841,77.2945,77.3434,5913.0
2016-09-29 14:30:00,94.94,94.99,94.93,94.99,6879.0,77.3515,77.3923,77.3434,77.3923,6879.0
2016-09-29 14:35:00,95.0,95.15,95.0,95.08,8099.0,77.4004,77.5226,77.4004,77.4656,8099.0
2016-09-29 14:40:00,95.07,95.1,94.97,95.02,6667.0,77.4574,77.4819,77.376,77.4167,6667.0
2016-09-29 14:45:00,94.98,95.03,94.93,95.03,3740.0,77.3841,77.4248,77.3434,77.4248,3740.0
2016-09-29 14:50:00,95.03,95.04,94.94,94.94,5601.0,77.4248,77.433,77.3515,77.3515,5601.0
2016-09-29 14:55:00,94.97,94.98,94.83,94.89,3601.0,77.376,77.3841,77.2619,77.3108,3601.0
2016-09-29 15:00:00,94.92,94.92,94.81,94.81,8246.0,77.3352,77.3352,77.2456,77.2456,8246.0
2016-09-29 15:05:00,94.83,94.86,94.78,94.85,10139.0,77.2619,77.2863,77.2212,77.2782,10139.0
2016-09-29 15:10:00,94.84,94.9,94.77,94.86,6553.0,77.27,77.3189,77.213,77.2863,6553.0
2016-09-29 15:15:00,94.81,94.82,94.71,94.82,6310.0,77.2456,77.2538,77.1641,77.2538,6310.0
2016-09-29 15:20:00,94.81,94.81,94.74,94.76,8135.0,77.2456,77.2456,77.1886,77.2049,8135.0
2016-09-29 15:25:00,94.74,94.79,94.65,94.79,9392.0,77.1886,77.2293,77.1152,77.2293,9392.0
2016-09-29 15:30:00,94.77,94.9,94.76,94.89,8151.0,77.213,77.3189,77.2049,77.3108,8151.0
2016-09-29 15:35:00,94.87,94.96,94.84,94.96,11160.0,77.2945,77.3678,77.27,77.3678,11160.0
2016-09-29 15:40:00,94.97,94.97,94.78,94.79,9998.0,77.376,77.376,77.2212,77.2293,9998.0
2016-09-29 15:45:00,94.76,94.89,94.76,94.83,14849.0,77.2049,77.3108,77.2049,77.2619,14849.0
2016-09-29 15:50:00,94.83,94.85,94.75,94.85,17512.0,77.2619,77.2782,77.1967,77.2782,17512.0
2016-09-29 15:55:00,94.83,94.83,94.64,94.66,43144.0,77.2619,77.2619,77.1071,77.1234,43144.0
2016-09-30 09:30:00,94.96,95.13,94.82,95.0,10027.0,77.3678,77.5063,77.2538,77.4004,10027.0
2016-09-30 09:35:00,94.9,95.08,94.69,95.0,5965.0,77.3189,77.4656,77.1478,77.4004,5965.0
2016-09-30 09:40:00,94.92,95.13,94.84,94.88,14639.0,77.3352,77.5063,77.27,77.3026,14639.0
2016-09-30 09:45:00,94.99,95.31,94.91,95.31,19962.0,77.3923,77.653,77.3271,77.653,19962.0
2016-09-30 09:50:00,95.29,95.35,95.13,95.22,5921.0,77.6367,77.6856,77.5063,77.5796,5921.0
2016-09-30 09:55:00,95.25,95.46,95.18,95.26,7832.0,77.6041,77.7752,77.5471,77.6122,7832.0
2016-09-30 10:00:00,95.22,95.33,95.22,95.33,1721.0,77.5796,77.6693,77.5796,77.6693,1721.0
2016-09-30 10:05:00,95.36,95.53,95.33,95.51,10451.0,77.6937,77.8322,77.6693,77.8159,10451.0
2016-09-30 10:10:00,95.49,95.5,95.38,95.49,5180.0,77.7996,77.8078,77.71,77.7996,5180.0
2016-09-30 10:15:00,95.48,95.53,95.32,95.32,3597.0,77.7915,77.8322,77.6611,77.6611,3597.0
2016-09-30 10:20:00,95.3,95.54,95.28,95.49,19006.0,77.6448,77.8404,77.6285,77.7996,19006.0
2016-09-30 10:25:00,95.51,95.58,95.47,95.5,5876.0,77.8159,77.873,77.7833,77.8078,5876.0
2016-09-30 10:30:00,95.5,95.63,95.5,95.58,3859.0,77.8078,77.9137,77.8078,77.873,3859.0
2016-09-30 10:35:00,95.55,95.56,95.5,95.56,18632.0,77.8485,77.8567,77.8078,77.8567,18632.0
2016-09-30 10:40:00,95.54,95.57,95.5,95.54,11536.0,77.8404,77.8648,77.8078,77.8404,11536.0
2016-09-30 10:45:00,95.53,95.76,95.5,95.68,14510.0,77.8322,78.0196,77.8078,77.9544,14510.0
2016-09-30 10:50:00,95.7,95.73,95.56,95.56,2600.0,77.9707,77.9952,77.8567,77.8567,2600.0
2016-09-30 10:55:00,95.53,95.57,95.5,95.57,5814.0,77.8322,77.8648,77.8078,77.8648,5814.0
2016-09-30 11:00:00,95.63,95.63,95.55,95.59,1610.0,77.9137,77.9137,77.8485,77.8811,1610.0
2016-09-30 11:05:00,95.58,95.63,95.56,95.56,3004.0,77.873,77.9137,77.8567,77.8567,3004.0
2016-09-30 11:10:00,95.57,95.71,95.57,95.71,4111.0,77.8648,77.9789,77.8648,77.9789,4111.0
2016-09-30 11:15:00,95.71,95.74,95.63,95.7,3426.0,77.9789,78.0033,77.9137,77.9707,3426.0
2016-09-30 11:20:00,95.71,95.79,95.69,95.74,5449.0,77.9789,78.0441,77.9626,78.0033,5449.0
2016-09-30 11:25:00,95.74,95.79,95.65,95.65,7374.0,78.0033,78.0441,77.93,77.93,7374.0
2016-09-30 11:30:00,95.66,95.67,95.51,95.56,4490.0,77.9381,77.9463,77.8159,77.8567,4490.0
2016-09-30 11:35:00,95.56,95.59,95.5,95.5,2801.0,77.8567,77.8811,77.8078,77.8078,2801.0
2016-09-30 11:40:00,95.5,95.53,95.5,95.51,7363.0,77.8078,77.8322,77.8078,77.8159,7363.0
2016-09-30 11:45:00,95.52,95.53,95.5,95.52,13642.0,77.8241,77.8322,77.8078,77.8241,13642.0
2016-09-30 11:50:00,95.54,95.57,95.5,95.55,4757.0,77.8404,77.8648,77.8078,77.8485,4757.0
2016-09-30 11:55:00,95.5,95.64,95.5,95.61,5352.0,77.8078,77.9218,77.8078,77.8974,5352.0
2016-09-30 12:00:00,95.62,95.68,95.55,95.57,8682.0,77.9055,77.9544,77.8485,77.8648,8682.0
2016-09-30 12:05:00,95.57,95.57,95.48,95.48,3334.0,77.8648,77.8648,77.7915,77.7915,3334.0
2016-09-30 12:10:00,95.48,95.51,95.4,95.44,2800.0,77.7915,77.8159,77.7263,77.7589,2800.0
2016-09-30 12:15:00,95.45,95.49,95.42,95.49,4253.0,77.767,77.7996,77.7426,77.7996,4253.0
2016-09-30 12:20:00,95.48,95.62,95.48,95.58,2647.0,77.7915,77.9055,77.7915,77.873,2647.0
2016-09-30 12:25:00,95.6,95.62,95.58,95.6,1700.0,77.8892,77.9055,77.873,77.8892,1700.0
2016-09-30 12:30:00,95.58,95.59,95.51,95.51,1401.0,77.873,77.8811,77.8159,77.8159,1401.0
2016-09-30 12:35:00,95.52,95.54,95.48,95.53,2100.0,77.8241,77.8404,77.7915,77.8322,2100.0
2016-09-30 12:40:00,95.56,95.56,95.49,95.52,1867.0,77.8567,77.8567,77.7996,77.8241,1867.0
2016-09-30 12:45:00,95.52,95.52,95.47,95.5,1678.0,77.8241,77.8241,77.7833,77.8078,1678.0
2016-09-30 12:50:00,95.5,95.56,95.49,95.52,2171.0,77.8078,77.8567,77.7996,77.8241,2171.0
2016-09-30 12:55:00,95.51,95.52,95.46,95.48,3033.0,77.8159,77.8241,77.7752,77.7915,3033.0
2016-09-30 13:00:00,95.53,95.56,95.52,95.56,768.0,77.8322,77.8567,77.8241,77.8567,768.0
2016-09-30 13:05:00,95.6,95.63,95.58,95.59,3118.0,77.8892,77.9137,77.873,77.8811,3118.0
2016-09-30 13:10:00,95.55,95.6,95.54,95.55,2607.0,77.8485,77.8892,77.8404,77.8485,2607.0
2016-09-30 13:15:00,95.55,95.57,95.5,95.55,3642.0,77.8485,77.8648,77.8078,77.8485,3642.0
2016-09-30 13:20:00,95.56,95.57,95.53,95.56,2400.0,77.8567,77.8648,77.8322,77.8567,2400.0
2016-09-30 13:25:00,95.54,95.54,95.39,95.39,1900.0,77.8404,77.8404,77.7182,77.7182,1900.0
2016-09-30 13:30:00,95.41,95.49,95.41,95.49,5735.0,77.7344,77.7996,77.7344,77.7996,5735.0
2016-09-30 13:35:00,95.48,95.57,95.47,95.57,7871.0,77.7915,77.8648,77.7833,77.8648,7871.0
2016-09-30 13:40:00,95.57,95.67,95.57,95.67,5904.0,77.8648,77.9463,77.8648,77.9463,5904.0
2016-09-30 13:45:00,95.67,95.71,95.58,95.59,4857.0,77.9463,77.9789,77.873,77.8811,4857.0
2016-09-30 13:50:00,95.6,95.62,95.57,95.6,3071.0,77.8892,77.9055,77.8648,77.8892,3071.0
2016-09-30 13:55:00,95.6,95.61,95.56,95.59,5738.0,77.8892,77.8974,77.8567,77.8811,5738.0
2016-09-30 14:00:00,95.59,95.65,95.59,95.62,3215.0,77.8811,77.93,77.8811,77.9055,3215.0
2016-09-30 14:05:00,95.62,95.63,95.6,95.61,4009.0,77.9055,77.9137,77.8892,77.8974,4009.0
2016-09-30 14:10:00,95.62,95.64,95.6,95.62,5942.0,77.9055,77.9218,77.8892,77.9055,5942.0
2016-09-30 14:15:00,95.61,95.66,95.61,95.66,2605.0,77.8974,77.9381,77.8974,77.9381,2605.0
2016-09-30 14:20:00,95.64,95.67,95.6,95.62,6516.0,77.9218,77.9463,77.8892,77.9055,6516.0
2016-09-30 14:25:00,95.63,95.69,95.61,95.68,3173.0,77.9137,77.9626,77.8974,77.9544,3173.0
2016-09-30 14:30:00,95.66,95.7,95.66,95.68,2850.0,77.9381,77.9707,77.9381,77.9544,2850.0
2016-09-30 14:35:00,95.68,95.75,95.64,95.72,16805.0,77.9544,78.0115,77.9218,77.987,16805.0
2016-09-30 14:40:00,95.71,95.75,95.7,95.75,5770.0,77.9789,78.0115,77.9707,78.0115,5770.0
2016-09-30 14:45:00,95.72,95.76,95.7,95.72,2018.0,77.987,78.0196,77.9707,77.987,2018.0
2016-09-30 14:50:00,95.74,95.74,95.66,95.69,2573.0,78.0033,78.0033,77.9381,77.9626,2573.0
2016-09-30 14:55:00,95.69,95.71,95.68,95.71,2600.0,77.9626,77.9789,77.9544,77.9789,2600.0
2016-09-30 15:00:00,95.72,95.8,95.72,95.79,8805.0,77.987,78.0522,77.987,78.0441,8805.0
2016-09-30 15:05:00,95.8,95.85,95.78,95.85,10718.0,78.0522,78.0929,78.0359,78.0929,10718.0
2016-09-30 15:10:00,95.87,95.93,95.86,95.91,8884.0,78.1092,78.1581,78.1011,78.1418,8884.0
2016-09-30 15:15:00,95.9,95.91,95.86,95.88,11527.0,78.1337,78.1418,78.1011,78.1174,11527.0
2016-09-30 15:20:00,95.86,95.99,95.86,95.97,10292.0,78.1011,78.207,78.1011,78.1907,10292.0
2016-09-30 15:25:00,95.96,96.0,95.95,95.95,11992.0,78.1826,78.2151,78.1744,78.1744,11992.0
2016-09-30 15:30:00,95.95,96.01,95.93,95.97,18820.0,78.1744,78.2233,78.1581,78.1907,18820.0
2016-09-30 15:35:00,95.96,96.04,95.94,96.03,17988.0,78.1826,78.2477,78.1663,78.2396,17988.0
2016-09-30 15:40:00,96.03,96.16,96.0,96.1,32434.0,78.2396,78.3455,78.2151,78.2966,32434.0
2016-09-30 15:45:00,96.09,96.23,96.07,96.09,49144.0,78.2885,78.4025,78.2722,78.2885,49144.0
2016-09-30 15:50:00,96.09,96.09,95.8,95.8,34854.0,78.2885,78.2885,78.0522,78.0522,34854.0
2016-09-30 15:55:00,95.79,95.8,95.54,95.58,66388.0,78.0441,78.0522,77.8404,77.873,66388.0
2016-10-03 09:30:00,95.3,95.4,95.3,95.34,24419.0,77.6448,77.7263,77.6448,77.6774,24419.0
2016-10-03 09:35:00,95.3,95.3,95.02,95.09,10722.0,77.6448,77.6448,77.4167,77.4737,10722.0
2016-10-03 09:40:00,95.07,95.11,94.93,95.11,4514.0,77.4574,77.49,77.3434,77.49,4514.0
2016-10-03 09:45:00,95.1,95.16,94.96,95.0,17269.0,77.4819,77.5308,77.3678,77.4004,17269.0
2016-10-03 09:50:00,95.0,95.03,94.93,94.95,7105.0,77.4004,77.4248,77.3434,77.3597,7105.0
2016-10-03 09:55:00,94.93,95.12,94.92,95.03,8608.0,77.3434,77.4982,77.3352,77.4248,8608.0
2016-10-03 10:00:00,95.04,95.27,95.04,95.06,8653.0,77.433,77.6204,77.433,77.4493,8653.0
2016-10-03 10:05:00,95.06,95.12,95.03,95.03,3803.0,77.4493,77.4982,77.4248,77.4248,3803.0
2016-10-03 10:10:00,95.05,95.05,94.92,94.95,5150.0,77.4411,77.4411,77.3352,77.3597,5150.0
2016-10-03 10:15:00,94.94,94.99,94.93,94.93,7078.0,77.3515,77.3923,77.3434,77.3434,7078.0
2016-10-03 10:20:00,94.94,94.94,94.88,94.9,15694.0,77.3515,77.3515,77.3026,77.3189,15694.0
2016-10-03 10:25:00,94.92,94.95,94.9,94.95,7889.0,77.3352,77.3597,77.3189,77.3597,7889.0
2016-10-03 10:30:00,94.92,94.98,94.92,94.98,6273.0,77.3352,77.3841,77.3352,77.3841,6273.0
2016-10-03 10:35:00,95.0,95.0,94.95,94.95,6824.0,77.4004,77.4004,77.3597,77.3597,6824.0
2016-10-03 10:40:00,94.94,94.97,94.89,94.91,7514.0,77.3515,77.376,77.3108,77.3271,7514.0
2016-10-03 10:45:00,94.91,95.01,94.91,94.99,9947.0,77.3271,77.4086,77.3271,77.3923,9947.0
2016-10-03 10:50:00,94.99,95.07,94.96,95.07,7363.0,77.3923,77.4574,77.3678,77.4574,7363.0
2016-10-03 10:55:00,95.07,95.08,95.04,95.08,5488.0,77.4574,77.4656,77.433,77.4656,5488.0
2016-10-03 11:00:00,95.06,95.08,95.03,95.03,5266.0,77.4493,77.4656,77.4248,77.4248,5266.0
2016-10-03 11:05:00,95.03,95.03,94.97,95.01,3797.0,77.4248,77.4248,77.376,77.4086,3797.0
2016-10-03 11:10:00,95.01,95.04,94.98,94.98,4529.0,77.4086,77.433,77.3841,77.3841,4529.0
2016-10-03 11:15:00,95.01,95.1,95.01,95.09,6760.0,77.4086,77.4819,77.4086,77.4737,6760.0
2016-10-03 11:20:00,95.06,95.13,95.04,95.04,2303.0,77.4493,77.5063,77.433,77.433,2303.0
2016-10-03 11:25:00,95.04,95.24,95.04,95.24,6312.0,77.433,77.5959,77.433,77.5959,6312.0
2016-10-03 11:30:00,95.27,95.38,95.24,95.38,7174.0,77.6204,77.71,77.5959,77.71,7174.0
2016-10-03 11:35:00,95.37,95.51,95.34,95.49,4030.0,77.7019,77.8159,77.6774,77.7996,4030.0
2016-10-03 11:40:00,95.48,95.56,95.46,95.53,11469.0,77.7915,77.8567,77.7752,77.8322,11469.0
2016-10-03 11:45:00,95.52,95.52,95.44,95.44,5665.0,77.8241,77.8241,77.7589,77.7589,5665.0
2016-10-03 11:50:00,95.4,95.4,95.33,95.33,9674.0,77.7263,77.7263,77.6693,77.6693,9674.0
2016-10-03 11:55:00,95.33,95.38,95.29,95.31,5950.0,77.6693,77.71,77.6367,77.653,5950.0
2016-10-03 12:00:00,95.3,95.31,95.24,95.3,5392.0,77.6448,77.653,77.5959,77.6448,5392.0
2016-10-03 12:05:00,95.3,95.3,95.27,95.28,3794.0,77.6448,77.6448,77.6204,77.6285,3794.0
2016-10-03 12:10:00,95.27,95.31,95.27,95.29,7503.0,77.6204,77.653,77.6204,77.6367,7503.0
2016-10-03 12:15:00,95.27,95.31,95.27,95.3,3655.0,77.6204,77.653,77.6204,77.6448,3655.0
2016-10-03 12:20:00,95.27,95.28,95.21,95.23,8269.0,77.6204,77.6285,77.5715,77.5878,8269.0
2016-10-03 12:25:00,95.22,95.24,95.17,95.2,7113.0,77.5796,77.5959,77.5389,77.5634,7113.0
2016-10-03 12:30:00,95.2,95.26,95.17,95.26,6049.0,77.5634,77.6122,77.5389,77.6122,6049.0
2016-10-03 12:35:00,95.26,95.29,95.25,95.29,4420.0,77.6122,77.6367,77.6041,77.6367,4420.0
2016-10-03 12:40:00,95.3,95.3,95.27,95.29,4286.0,77.6448,77.6448,77.6204,77.6367,4286.0
2016-10-03 12:45:00,95.28,95.36,95.27,95.36,11405.0,77.6285,77.6937,77.6204,77.6937,11405.0
2016-10-03 12:50:00,95.38,95.38,95.22,95.24,6816.0,77.71,77.71,77.5796,77.5959,6816.0
2016-10-03 12:55:00,95.24,95.32,95.24,95.32,29364.0,77.5959,77.6611,77.5959,77.6611,29364.0
2016-10-03 13:00:00,95.3,95.34,95.28,95.29,11189.0,77.6448,77.6774,77.6285,77.6367,11189.0
2016-10-03 13:05:00,95.26,95.3,95.23,95.25,3550.0,77.6122,77.6448,77.5878,77.6041,3550.0
2016-10-03 13:10:00,95.24,95.28,95.21,95.28,5140.0,77.5959,77.6285,77.5715,77.6285,5140.0
2016-10-03 13:15:00,95.29,95.3,95.19,95.29,8817.0,77.6367,77.6448,77.5552,77.6367,8817.0
2016-10-03 13:20:00,95.31,95.31,95.28,95.29,1006.0,77.653,77.653,77.6285,77.6367,1006.0
2016-10-03 13:25:00,95.31,95.33,95.27,95.3,9179.0,77.653,77.6693,77.6204,77.6448,9179.0
2016-10-03 13:30:00,95.25,95.28,95.17,95.27,13805.0,77.6041,77.6285,77.5389,77.6204,13805.0
2016-10-03 13:35:00,95.27,95.34,95.26,95.34,3650.0,77.6204,77.6774,77.6122,77.6774,3650.0
2016-10-03 13:40:00,95.35,95.39,95.3,95.3,3792.0,77.6856,77.7182,77.6448,77.6448,3792.0
2016-10-03 13:45:00,95.3,95.35,95.29,95.3,3279.0,77.6448,77.6856,77.6367,77.6448,3279.0
2016-10-03 13:50:00,95.3,95.34,95.3,95.34,3012.0,77.6448,77.6774,77.6448,77.6774,3012.0
2016-10-03 13:55:00,95.35,95.45,95.34,95.44,5322.0,77.6856,77.767,77.6774,77.7589,5322.0
2016-10-03 14:00:00,95.43,95.46,95.38,95.38,5510.0,77.7507,77.7752,77.71,77.71,5510.0
2016-10-03 14:05:00,95.39,95.46,95.38,95.38,3992.0,77.7182,77.7752,77.71,77.71,3992.0
2016-10-03 14:10:00,95.39,95.41,95.39,95.39,2744.0,77.7182,77.7344,77.7182,77.7182,2744.0
2016-10-03 14:15:00,95.39,95.39,95.32,95.32,3752.0,77.7182,77.7182,77.6611,77.6611,3752.0
2016-10-03 14:20:00,95.31,95.36,95.3,95.36,5765.0,77.653,77.6937,77.6448,77.6937,5765.0
2016-10-03 14:25:00,95.39,95.41,95.36,95.4,4631.0,77.7182,77.7344,77.6937,77.7263,4631.0
2016-10-03 14:30:00,95.38,95.52,95.38,95.52,5123.0,77.71,77.8241,77.71,77.8241,5123.0
2016-10-03 14:35:00,95.48,95.53,95.43,95.49,39693.0,77.7915,77.8322,77.7507,77.7996,39693.0
2016-10-03 14:40:00,95.48,95.49,95.4,95.41,17998.0,77.7915,77.7996,77.7263,77.7344,17998.0
2016-10-03 14:45:00,95.41,95.46,95.41,95.46,5204.0,77.7344,77.7752,77.7344,77.7752,5204.0
2016-10-03 14:50:00,95.46,95.53,95.44,95.49,8888.0,77.7752,77.8322,77.7589,77.7996,8888.0
2016-10-03 14:55:00,95.46,95.54,95.44,95.54,5772.0,77.7752,77.8404,77.7589,77.8404,5772.0
2016-10-03 15:00:00,95.52,95.53,95.44,95.48,6883.0,77.8241,77.8322,77.7589,77.7915,6883.0
2016-10-03 15:05:00,95.47,95.48,95.42,95.44,7963.0,77.7833,77.7915,77.7426,77.7589,7963.0
2016-10-03 15:10:00,95.46,95.49,95.43,95.48,6960.0,77.7752,77.7996,77.7507,77.7915,6960.0
2016-10-03 15:15:00,95.48,95.51,95.48,95.51,3941.0,77.7915,77.8159,77.7915,77.8159,3941.0
2016-10-03 15:20:00,95.53,95.54,95.51,95.52,8209.0,77.8322,77.8404,77.8159,77.8241,8209.0
2016-10-03 15:25:00,95.51,95.51,95.45,95.48,5011.0,77.8159,77.8159,77.767,77.7915,5011.0
2016-10-03 15:30:00,95.47,95.53,95.43,95.44,22335.0,77.7833,77.8322,77.7507,77.7589,22335.0
2016-10-03 15:35:00,95.45,95.59,95.39,95.54,17942.0,77.767,77.8811,77.7182,77.8404,17942.0
2016-10-03 15:40:00,95.53,95.61,95.51,95.52,10167.0,77.8322,77.8974,77.8159,77.8241,10167.0
2016-10-03 15:45:00,95.52,95.55,95.4,95.42,14844.0,77.8241,77.8485,77.7263,77.7426,14844.0
2016-10-03 15:50:00,95.41,95.45,95.39,95.4,19471.0,77.7344,77.767,77.7182,77.7263,19471.0
2016-10-03 15:55:00,95.41,95.51,95.3,95.41,45636.0,77.7344,77.8159,77.6448,77.7344,45636.0
2016-10-04 09:30:00,96.24,96.24,95.19,95.33,24292.0,78.4107,78.4107,77.5552,77.6693,24292.0
2016-10-04 09:35:00,95.39,95.5,95.11,95.34,21660.0,77.7182,77.8078,77.49,77.6774,21660.0
2016-10-04 09:40:00,95.39,95.79,95.27,95.71,37239.0,77.7182,78.0441,77.6204,77.9789,37239.0
2016-10-04 09:45:00,95.76,95.77,95.39,95.54,21401.0,78.0196,78.0278,77.7182,77.8404,21401.0
2016-10-04 09:50:00,95.53,95.61,95.42,95.54,9500.0,77.8322,77.8974,77.7426,77.8404,9500.0
2016-10-04 09:55:00,95.52,95.74,95.44,95.73,21507.0,77.8241,78.0033,77.7589,77.9952,21507.0
2016-10-04 10:00:00,95.67,95.82,95.45,95.47,9001.0,77.9463,78.0685,77.767,77.7833,9001.0
2016-10-04 10:05:00,95.47,95.58,95.42,95.45,4502.0,77.7833,77.873,77.7426,77.767,4502.0
2016-10-04 10:10:00,95.48,95.48,95.16,95.4,10161.0,77.7915,77.7915,77.5308,77.7263,10161.0
2016-10-04 10:15:00,95.36,95.42,95.24,95.31,8750.0,77.6937,77.7426,77.5959,77.653,8750.0
2016-10-04 10:20:00,95.31,95.53,95.28,95.42,9090.0,77.653,77.8322,77.6285,77.7426,9090.0
2016-10-04 10:25:00,95.44,95.52,95.41,95.52,3650.0,77.7589,77.8241,77.7344,77.8241,3650.0
2016-10-04 10:30:00,95.52,95.52,95.39,95.41,7498.0,77.8241,77.8241,77.7182,77.7344,7498.0
2016-10-04 10:35:00,95.39,95.49,95.25,95.48,7734.0,77.7182,77.7996,77.6041,77.7915,7734.0
2016-10-04 10:40:00,95.47,95.59,95.46,95.46,6301.0,77.7833,77.8811,77.7752,77.7752,6301.0
2016-10-04 10:45:00,95.46,95.55,95.46,95.47,6918.0,77.7752,77.8485,77.7752,77.7833,6918.0
2016-10-04 10:50:00,95.51,95.6,95.44,95.49,6177.0,77.8159,77.8892,77.7589,77.7996,6177.0
2016-10-04 10:55:00,95.45,95.64,95.43,95.51,4202.0,77.767,77.9218,77.7507,77.8159,4202.0
2016-10-04 11:00:00,95.5,95.52,95.42,95.42,14864.0,77.8078,77.8241,77.7426,77.7426,14864.0
2016-10-04 11:05:00,95.42,95.48,95.33,95.38,17916.0,77.7426,77.7915,77.6693,77.71,17916.0
2016-10-04 11:10:00,95.35,95.46,95.33,95.36,6135.0,77.6856,77.7752,77.6693,77.6937,6135.0
2016-10-04 11:15:00,95.36,95.36,95.19,95.33,5522.0,77.6937,77.6937,77.5552,77.6693,5522.0
2016-10-04 11:20:00,95.29,95.51,95.27,95.48,5101.0,77.6367,77.8159,77.6204,77.7915,5101.0
2016-10-04 11:25:00,95.45,95.53,95.43,95.51,5215.0,77.767,77.8322,77.7507,77.8159,5215.0
2016-10-04 11:30:00,95.52,95.55,95.44,95.52,3700.0,77.8241,77.8485,77.7589,77.8241,3700.0
2016-10-04 11:35:00,95.55,95.57,95.34,95.34,4516.0,77.8485,77.8648,77.6774,77.6774,4516.0
2016-10-04 11:40:00,95.3,95.51,95.28,95.5,8883.0,77.6448,77.8159,77.6285,77.8078,8883.0
2016-10-04 11:45:00,95.45,95.57,95.34,95.51,6083.0,77.767,77.8648,77.6774,77.8159,6083.0
2016-10-04 11:50:00,95.45,95.51,95.26,95.31,5609.0,77.767,77.8159,77.6122,77.653,5609.0
2016-10-04 11:55:00,95.33,95.38,95.29,95.33,13673.0,77.6693,77.71,77.6367,77.6693,13673.0
2016-10-04 12:00:00,95.32,95.42,95.3,95.3,4381.0,77.6611,77.7426,77.6448,77.6448,4381.0
2016-10-04 12:05:00,95.28,95.4,95.28,95.28,7501.0,77.6285,77.7263,77.6285,77.6285,7501.0
2016-10-04 12:10:00,95.35,95.49,95.33,95.44,8630.0,77.6856,77.7996,77.6693,77.7589,8630.0
2016-10-04 12:15:00,95.45,95.57,95.43,95.5,8425.0,77.767,77.8648,77.7507,77.8078,8425.0
2016-10-04 12:20:00,95.48,95.59,95.45,95.58,3983.0,77.7915,77.8811,77.767,77.873,3983.0
2016-10-04 12:25:00,95.58,95.68,95.54,95.62,5098.0,77.873,77.9544,77.8404,77.9055,5098.0
2016-10-04 12:30:00,95.6,95.6,95.51,95.58,3510.0,77.8892,77.8892,77.8159,77.873,3510.0
2016-10-04 12:35:00,95.56,95.64,95.52,95.59,4316.0,77.8567,77.9218,77.8241,77.8811,4316.0
2016-10-04 12:40:00,95.59,95.71,95.59,95.66,9522.0,77.8811,77.9789,77.8811,77.9381,9522.0
2016-10-04 12:45:00,95.62,95.68,95.5,95.5,6256.0,77.9055,77.9544,77.8078,77.8078,6256.0
2016-10-04 12:50:00,95.47,95.52,95.43,95.43,7609.0,77.7833,77.8241,77.7507,77.7507,7609.0
2016-10-04 12:55:00,95.42,95.44,95.36,95.4,6315.0,77.7426,77.7589,77.6937,77.7263,6315.0
2016-10-04 13:00:00,95.38,95.42,95.33,95.35,5500.0,77.71,77.7426,77.6693,77.6856,5500.0
2016-10-04 13:05:00,95.34,95.39,95.26,95.28,6848.0,77.6774,77.7182,77.6122,77.6285,6848.0
2016-10-04 13:10:00,95.28,95.33,95.2,95.2,5202.0,77.6285,77.6693,77.5634,77.5634,5202.0
2016-10-04 13:15:00,95.2,95.45,95.15,95.45,37309.0,77.5634,77.767,77.5226,77.767,37309.0
2016-10-04 13:20:00,95.43,95.46,95.29,95.3,6237.0,77.7507,77.7752,77.6367,77.6448,6237.0
2016-10-04 13:25:00,95.29,95.4,95.29,95.38,6112.0,77.6367,77.7263,77.6367,77.71,6112.0
2016-10-04 13:30:00,95.38,95.45,95.38,95.45,9108.0,77.71,77.767,77.71,77.767,9108.0
2016-10-04 13:35:00,95.49,95.51,95.45,95.47,4915.0,77.7996,77.8159,77.767,77.7833,4915.0
2016-10-04 13:40:00,95.45,95.51,95.44,95.46,5658.0,77.767,77.8159,77.7589,77.7752,5658.0
2016-10-04 13:45:00,95.46,95.49,95.4,95.49,9001.0,77.7752,77.7996,77.7263,77.7996,9001.0
2016-10-04 13:50:00,95.48,95.54,95.32,95.54,10433.0,77.7915,77.8404,77.6611,77.8404,10433.0
2016-10-04 13:55:00,95.55,95.6,95.45,95.45,6047.0,77.8485,77.8892,77.767,77.767,6047.0
2016-10-04 14:00:00,95.45,95.58,95.45,95.56,15135.0,77.767,77.873,77.767,77.8567,15135.0
2016-10-04 14:05:00,95.54,95.57,95.48,95.51,11368.0,77.8404,77.8648,77.7915,77.8159,11368.0
2016-10-04 14:10:00,95.48,95.49,95.38,95.43,4984.0,77.7915,77.7996,77.71,77.7507,4984.0
2016-10-04 14:15:00,95.42,95.47,95.36,95.36,5966.0,77.7426,77.7833,77.6937,77.6937,5966.0
2016-10-04 14:20:00,95.37,95.38,95.19,95.26,12256.0,77.7019,77.71,77.5552,77.6122,12256.0
2016-10-04 14:25:00,95.25,95.3,95.18,95.26,21960.0,77.6041,77.6448,77.5471,77.6122,21960.0
2016-10-04 14:30:00,95.25,95.33,95.25,95.33,8504.0,77.6041,77.6693,77.6041,77.6693,8504.0
2016-10-04 14:35:00,95.29,95.32,95.18,95.23,6578.0,77.6367,77.6611,77.5471,77.5878,6578.0
2016-10-04 14:40:00,95.23,95.33,95.2,95.2,11495.0,77.5878,77.6693,77.5634,77.5634,11495.0
2016-10-04 14:45:00,95.22,95.24,95.13,95.19,6503.0,77.5796,77.5959,77.5063,77.5552,6503.0
2016-10-04 14:50:00,95.2,95.24,95.15,95.19,4888.0,77.5634,77.5959,77.5226,77.5552,4888.0
2016-10-04 14:55:00,95.2,95.2,95.06,95.13,8787.0,77.5634,77.5634,77.4493,77.5063,8787.0
2016-10-04 15:00:00,95.12,95.15,95.08,95.14,8294.0,77.4982,77.5226,77.4656,77.5145,8294.0
2016-10-04 15:05:00,95.14,95.18,95.09,95.17,16386.0,77.5145,77.5471,77.4737,77.5389,16386.0
2016-10-04 15:10:00,95.14,95.18,95.12,95.16,9320.0,77.5145,77.5471,77.4982,77.5308,9320.0
2016-10-04 15:15:00,95.15,95.18,95.1,95.1,6152.0,77.5226,77.5471,77.4819,77.4819,6152.0
2016-10-04 15:20:00,95.13,95.26,95.12,95.18,16358.0,77.5063,77.6122,77.4982,77.5471,16358.0
2016-10-04 15:25:00,95.2,95.23,95.16,95.16,6781.0,77.5634,77.5878,77.5308,77.5308,6781.0
2016-10-04 15:30:00,95.18,95.26,95.16,95.22,16101.0,77.5471,77.6122,77.5308,77.5796,16101.0
2016-10-04 15:35:00,95.19,95.27,95.16,95.24,14823.0,77.5552,77.6204,77.5308,77.5959,14823.0
2016-10-04 15:40:00,95.23,95.25,95.17,95.22,17482.0,77.5878,77.6041,77.5389,77.5796,17482.0
2016-10-04 15:45:00,95.22,95.23,95.09,95.1,34150.0,77.5796,77.5878,77.4737,77.4819,34150.0
2016-10-04 15:50:00,95.09,95.1,95.02,95.04,39072.0,77.4737,77.4819,77.4167,77.433,39072.0
2016-10-04 15:55:00,95.04,95.05,94.85,95.03,73529.0,77.433,77.4411,77.2782,77.4248,73529.0
2016-10-05 09:30:00,95.01,95.01,94.78,94.93,16146.0,77.4086,77.4086,77.2212,77.3434,16146.0
2016-10-05 09:35:00,94.89,94.94,94.77,94.94,1673.0,77.3108,77.3515,77.213,77.3515,1673.0
2016-10-05 09:40:00,94.93,95.05,94.82,94.88,1300.0,77.3434,77.4411,77.2538,77.3026,1300.0
2016-10-05 09:45:00,94.78,95.27,94.78,95.01,33071.0,77.2212,77.6204,77.2212,77.4086,33071.0
2016-10-05 09:50:00,95.01,95.11,94.76,94.79,9168.0,77.4086,77.49,77.2049,77.2293,9168.0
2016-10-05 09:55:00,94.87,94.96,94.87,94.95,1900.0,77.2945,77.3678,77.2945,77.3597,1900.0
2016-10-05 10:00:00,94.97,95.05,94.92,95.01,6053.0,77.376,77.4411,77.3352,77.4086,6053.0
2016-10-05 10:05:00,94.96,95.14,94.93,95.07,8800.0,77.3678,77.5145,77.3434,77.4574,8800.0
2016-10-05 10:10:00,95.08,95.08,94.88,94.95,3890.0,77.4656,77.4656,77.3026,77.3597,3890.0
2016-10-05 10:15:00,94.95,95.0,94.77,94.83,2500.0,77.3597,77.4004,77.213,77.2619,2500.0
2016-10-05 10:20:00,94.82,94.99,94.82,94.99,3500.0,77.2538,77.3923,77.2538,77.3923,3500.0
2016-10-05 10:25:00,94.98,95.0,94.87,94.91,5051.0,77.3841,77.4004,77.2945,77.3271,5051.0
2016-10-05 10:30:00,94.9,94.96,94.64,94.64,3800.0,77.3189,77.3678,77.1071,77.1071,3800.0
2016-10-05 10:35:00,94.65,94.9,94.64,94.79,24860.0,77.1152,77.3189,77.1071,77.2293,24860.0
2016-10-05 10:40:00,94.77,94.84,94.72,94.75,9299.0,77.213,77.27,77.1723,77.1967,9299.0
2016-10-05 10:45:00,94.76,94.94,94.76,94.81,9091.0,77.2049,77.3515,77.2049,77.2456,9091.0
2016-10-05 10:50:00,94.83,94.85,94.8,94.82,3070.0,77.2619,77.2782,77.2375,77.2538,3070.0
2016-10-05 10:55:00,94.84,94.92,94.83,94.86,4800.0,77.27,77.3352,77.2619,77.2863,4800.0
2016-10-05 11:00:00,94.86,95.01,94.86,95.01,3766.0,77.2863,77.4086,77.2863,77.4086,3766.0
2016-10-05 11:05:00,95.02,95.11,94.98,95.08,4304.0,77.4167,77.49,77.3841,77.4656,4304.0
2016-10-05 11:10:00,95.04,95.08,95.02,95.04,5408.0,77.433,77.4656,77.4167,77.433,5408.0
2016-10-05 11:15:00,95.03,95.04,94.98,95.02,5000.0,77.4248,77.433,77.3841,77.4167,5000.0
2016-10-05 11:20:00,95.04,95.16,95.04,95.14,6834.0,77.433,77.5308,77.433,77.5145,6834.0
2016-10-05 11:25:00,95.16,95.16,95.09,95.13,5653.0,77.5308,77.5308,77.4737,77.5063,5653.0
2016-10-05 11:30:00,95.15,95.25,95.12,95.21,8351.0,77.5226,77.6041,77.4982,77.5715,8351.0
2016-10-05 11:35:00,95.22,95.24,95.18,95.19,6562.0,77.5796,77.5959,77.5471,77.5552,6562.0
2016-10-05 11:40:00,95.2,95.23,95.19,95.19,2800.0,77.5634,77.5878,77.5552,77.5552,2800.0
2016-10-05 11:45:00,95.23,95.24,95.1,95.15,5519.0,77.5878,77.5959,77.4819,77.5226,5519.0
2016-10-05 11:50:00,95.15,95.15,95.02,95.05,9660.0,77.5226,77.5226,77.4167,77.4411,9660.0
2016-10-05 11:55:00,95.07,95.11,95.0,95.02,6118.0,77.4574,77.49,77.4004,77.4167,6118.0
2016-10-05 12:00:00,95.05,95.09,95.02,95.02,2500.0,77.4411,77.4737,77.4167,77.4167,2500.0
2016-10-05 12:05:00,95.05,95.14,94.97,94.97,9710.0,77.4411,77.5145,77.376,77.376,9710.0
2016-10-05 12:10:00,94.98,95.05,94.98,95.05,2969.0,77.3841,77.4411,77.3841,77.4411,2969.0
2016-10-05 12:15:00,95.0,95.02,94.97,94.99,3138.0,77.4004,77.4167,77.376,77.3923,3138.0
2016-10-05 12:20:00,94.98,95.0,94.96,94.98,3350.0,77.3841,77.4004,77.3678,77.3841,3350.0
2016-10-05 12:25:00,94.99,94.99,94.9,94.9,2200.0,77.3923,77.3923,77.3189,77.3189,2200.0
2016-10-05 12:30:00,94.92,94.97,94.9,94.92,3952.0,77.3352,77.376,77.3189,77.3352,3952.0
2016-10-05 12:35:00,94.93,94.98,94.93,94.96,4298.0,77.3434,77.3841,77.3434,77.3678,4298.0
2016-10-05 12:40:00,94.96,94.98,94.95,94.98,1300.0,77.3678,77.3841,77.3597,77.3841,1300.0
2016-10-05 12:45:00,94.97,94.99,94.95,94.98,6465.0,77.376,77.3923,77.3597,77.3841,6465.0
2016-10-05 12:50:00,94.98,95.0,94.92,94.97,4727.0,77.3841,77.4004,77.3352,77.376,4727.0
2016-10-05 12:55:00,94.93,94.94,94.9,94.94,3125.0,77.3434,77.3515,77.3189,77.3515,3125.0
2016-10-05 13:00:00,94.96,94.96,94.92,94.92,2994.0,77.3678,77.3678,77.3352,77.3352,2994.0
2016-10-05 13:05:00,94.92,94.95,94.89,94.89,2637.0,77.3352,77.3597,77.3108,77.3108,2637.0
2016-10-05 13:10:00,94.9,94.91,94.79,94.83,17807.0,77.3189,77.3271,77.2293,77.2619,17807.0
2016-10-05 13:15:00,94.86,94.93,94.86,94.91,3900.0,77.2863,77.3434,77.2863,77.3271,3900.0
2016-10-05 13:20:00,94.89,94.91,94.83,94.89,5400.0,77.3108,77.3271,77.2619,77.3108,5400.0
2016-10-05 13:25:00,94.9,94.9,94.84,94.85,1805.0,77.3189,77.3189,77.27,77.2782,1805.0
2016-10-05 13:30:00,94.85,94.89,94.85,94.86,3950.0,77.2782,77.3108,77.2782,77.2863,3950.0
2016-10-05 13:35:00,94.87,94.88,94.79,94.81,4788.0,77.2945,77.3026,77.2293,77.2456,4788.0
2016-10-05 13:40:00,94.79,94.79,94.75,94.76,5750.0,77.2293,77.2293,77.1967,77.2049,5750.0
2016-10-05 13:45:00,94.74,94.78,94.71,94.71,8461.0,77.1886,77.2212,77.1641,77.1641,8461.0
2016-10-05 13:50:00,94.72,94.75,94.64,94.66,12461.0,77.1723,77.1967,77.1071,77.1234,12461.0
2016-10-05 13:55:00,94.66,94.67,94.61,94.62,10951.0,77.1234,77.1315,77.0827,77.0908,10951.0
2016-10-05 14:00:00,94.61,94.67,94.6,94.64,10030.0,77.0827,77.1315,77.0745,77.1071,10030.0
2016-10-05 14:05:00,94.64,94.67,94.61,94.61,7058.0,77.1071,77.1315,77.0827,77.0827,7058.0
2016-10-05 14:10:00,94.61,94.62,94.54,94.56,6032.0,77.0827,77.0908,77.0256,77.0419,6032.0
2016-10-05 14:15:00,94.54,94.58,94.52,94.56,8597.0,77.0256,77.0582,77.0093,77.0419,8597.0
2016-10-05 14:20:00,94.56,94.68,94.56,94.67,9257.0,77.0419,77.1397,77.0419,77.1315,9257.0
2016-10-05 14:25:00,94.65,94.65,94.59,94.64,6400.0,77.1152,77.1152,77.0664,77.1071,6400.0
2016-10-05 14:30:00,94.63,94.7,94.61,94.67,6027.0,77.099,77.156,77.0827,77.1315,6027.0
2016-10-05 14:35:00,94.69,94.72,94.67,94.7,3700.0,77.1478,77.1723,77.1315,77.156,3700.0
2016-10-05 14:40:00,94.7,94.75,94.7,94.72,4600.0,77.156,77.1967,77.156,77.1723,4600.0
2016-10-05 14:45:00,94.71,94.73,94.67,94.71,5248.0,77.1641,77.1804,77.1315,77.1641,5248.0
2016-10-05 14:50:00,94.72,94.74,94.65,94.65,26153.0,77.1723,77.1886,77.1152,77.1152,26153.0
2016-10-05 14:55:00,94.65,94.65,94.59,94.64,9579.0,77.1152,77.1152,77.0664,77.1071,9579.0
2016-10-05 15:00:00,94.65,94.76,94.65,94.75,5010.0,77.1152,77.2049,77.1152,77.1967,5010.0
2016-10-05 15:05:00,94.75,94.89,94.72,94.86,9397.0,77.1967,77.3108,77.1723,77.2863,9397.0
2016-10-05 15:10:00,94.88,94.89,94.71,94.74,11765.0,77.3026,77.3108,77.1641,77.1886,11765.0
2016-10-05 15:15:00,94.77,94.86,94.71,94.74,11228.0,77.213,77.2863,77.1641,77.1886,11228.0
2016-10-05 15:20:00,94.74,94.78,94.65,94.73,10570.0,77.1886,77.2212,77.1152,77.1804,10570.0
2016-10-05 15:25:00,94.73,94.73,94.61,94.61,7872.0,77.1804,77.1804,77.0827,77.0827,7872.0
2016-10-05 15:30:00,94.63,94.83,94.63,94.81,18373.0,77.099,77.2619,77.099,77.2456,18373.0
2016-10-05 15:35:00,94.81,94.84,94.71,94.81,32570.0,77.2456,77.27,77.1641,77.2456,32570.0
2016-10-05 15:40:00,94.82,94.91,94.78,94.78,33555.0,77.2538,77.3271,77.2212,77.2212,33555.0
2016-10-05 15:45:00,94.79,94.86,94.67,94.71,53325.0,77.2293,77.2863,77.1315,77.1641,53325.0
2016-10-05 15:50:00,94.7,94.71,94.57,94.61,62315.0,77.156,77.1641,77.0501,77.0827,62315.0
2016-10-05 15:55:00,94.63,94.8,94.63,94.75,105700.0,77.099,77.2375,77.099,77.1967,105700.0
2016-10-06 09:30:00,94.5,94.79,94.46,94.68,15541.0,76.993,77.2293,76.9604,77.1397,15541.0
2016-10-06 09:35:00,94.67,94.83,94.55,94.68,8798.0,77.1315,77.2619,77.0338,77.1397,8798.0
2016-10-06 09:40:00,94.67,94.75,94.56,94.71,5940.0,77.1315,77.1967,77.0419,77.1641,5940.0
2016-10-06 09:45:00,94.78,94.78,94.67,94.67,2816.0,77.2212,77.2212,77.1315,77.1315,2816.0
2016-10-06 09:50:00,94.67,94.92,94.67,94.92,8787.0,77.1315,77.3352,77.1315,77.3352,8787.0
2016-10-06 09:55:00,94.99,95.02,94.77,94.84,11709.0,77.3923,77.4167,77.213,77.27,11709.0
2016-10-06 10:00:00,94.88,95.03,94.85,94.99,5100.0,77.3026,77.4248,77.2782,77.3923,5100.0
2016-10-06 10:05:00,95.05,95.11,94.99,95.1,4212.0,77.4411,77.49,77.3923,77.4819,4212.0
2016-10-06 10:10:00,95.05,95.11,94.99,95.11,6862.0,77.4411,77.49,77.3923,77.49,6862.0
2016-10-06 10:15:00,95.07,95.07,94.9,94.95,5951.0,77.4574,77.4574,77.3189,77.3597,5951.0
2016-10-06 10:20:00,94.96,95.0,94.95,95.0,3600.0,77.3678,77.4004,77.3597,77.4004,3600.0
2016-10-06 10:25:00,95.05,95.05,94.95,94.97,12003.0,77.4411,77.4411,77.3597,77.376,12003.0
2016-10-06 10:30:00,94.99,95.04,94.97,95.04,5843.0,77.3923,77.433,77.376,77.433,5843.0
2016-10-06 10:35:00,95.05,95.17,95.05,95.16,4700.0,77.4411,77.5389,77.4411,77.5308,4700.0
2016-10-06 10:40:00,95.1,95.17,95.1,95.17,4500.0,77.4819,77.5389,77.4819,77.5389,4500.0
2016-10-06 10:45:00,95.18,95.2,95.11,95.13,4300.0,77.5471,77.5634,77.49,77.5063,4300.0
2016-10-06 10:50:00,95.13,95.13,95.06,95.06,6710.0,77.5063,77.5063,77.4493,77.4493,6710.0
2016-10-06 10:55:00,95.05,95.12,95.05,95.05,4534.0,77.4411,77.4982,77.4411,77.4411,4534.0
2016-10-06 11:00:00,95.04,95.13,94.97,95.05,6329.0,77.433,77.5063,77.376,77.4411,6329.0
2016-10-06 11:05:00,95.09,95.1,94.94,95.0,2739.0,77.4737,77.4819,77.3515,77.4004,2739.0
2016-10-06 11:10:00,95.0,95.09,95.0,95.06,3877.0,77.4004,77.4737,77.4004,77.4493,3877.0
2016-10-06 11:15:00,95.08,95.09,94.95,95.02,4306.0,77.4656,77.4737,77.3597,77.4167,4306.0
2016-10-06 11:20:00,95.05,95.09,94.95,94.95,3782.0,77.4411,77.4737,77.3597,77.3597,3782.0
2016-10-06 11:25:00,94.99,95.09,94.98,95.0,2153.0,77.3923,77.4737,77.3841,77.4004,2153.0
2016-10-06 11:30:00,94.99,95.03,94.91,94.93,5266.0,77.3923,77.4248,77.3271,77.3434,5266.0
2016-10-06 11:35:00,94.93,94.93,94.8,94.8,5425.0,77.3434,77.3434,77.2375,77.2375,5425.0
2016-10-06 11:40:00,94.79,94.83,94.69,94.75,12141.0,77.2293,77.2619,77.1478,77.1967,12141.0
2016-10-06 11:45:00,94.74,94.96,94.73,94.85,3470.0,77.1886,77.3678,77.1804,77.2782,3470.0
2016-10-06 11:50:00,94.87,95.01,94.85,94.94,4710.0,77.2945,77.4086,77.2782,77.3515,4710.0
2016-10-06 11:55:00,94.94,95.11,94.93,95.05,5350.0,77.3515,77.49,77.3434,77.4411,5350.0
2016-10-06 12:00:00,95.06,95.1,95.03,95.03,6620.0,77.4493,77.4819,77.4248,77.4248,6620.0
2016-10-06 12:05:00,95.06,95.15,95.04,95.08,2981.0,77.4493,77.5226,77.433,77.4656,2981.0
2016-10-06 12:10:00,95.08,95.08,95.02,95.08,1800.0,77.4656,77.4656,77.4167,77.4656,1800.0
2016-10-06 12:15:00,95.02,95.15,95.02,95.09,3552.0,77.4167,77.5226,77.4167,77.4737,3552.0
2016-10-06 12:20:00,95.11,95.14,95.09,95.09,2071.0,77.49,77.5145,77.4737,77.4737,2071.0
2016-10-06 12:25:00,95.1,95.15,95.09,95.15,2706.0,77.4819,77.5226,77.4737,77.5226,2706.0
2016-10-06 12:30:00,95.15,95.18,95.12,95.12,1600.0,77.5226,77.5471,77.4982,77.4982,1600.0
2016-10-06 12:35:00,95.14,95.16,95.09,95.16,3255.0,77.5145,77.5308,77.4737,77.5308,3255.0
2016-10-06 12:40:00,95.16,95.25,95.14,95.22,5044.0,77.5308,77.6041,77.5145,77.5796,5044.0
2016-10-06 12:45:00,95.23,95.44,95.21,95.37,9177.0,77.5878,77.7589,77.5715,77.7019,9177.0
2016-10-06 12:50:00,95.4,95.48,95.38,95.47,10015.0,77.7263,77.7915,77.71,77.7833,10015.0
2016-10-06 12:55:00,95.47,95.47,95.44,95.46,2838.0,77.7833,77.7833,77.7589,77.7752,2838.0
2016-10-06 13:00:00,95.47,95.48,95.42,95.44,3900.0,77.7833,77.7915,77.7426,77.7589,3900.0
2016-10-06 13:05:00,95.46,95.5,95.46,95.47,4300.0,77.7752,77.8078,77.7752,77.7833,4300.0
2016-10-06 13:10:00,95.49,95.56,95.46,95.53,3300.0,77.7996,77.8567,77.7752,77.8322,3300.0
2016-10-06 13:15:00,95.53,95.55,95.48,95.53,4372.0,77.8322,77.8485,77.7915,77.8322,4372.0
2016-10-06 13:20:00,95.5,95.54,95.49,95.5,1600.0,77.8078,77.8404,77.7996,77.8078,1600.0
2016-10-06 13:25:00,95.48,95.48,95.37,95.41,4403.0,77.7915,77.7915,77.7019,77.7344,4403.0
2016-10-06 13:30:00,95.44,95.49,95.44,95.46,4189.0,77.7589,77.7996,77.7589,77.7752,4189.0
2016-10-06 13:35:00,95.43,95.43,95.4,95.4,818.0,77.7507,77.7507,77.7263,77.7263,818.0
2016-10-06 13:40:00,95.41,95.44,95.35,95.44,2320.0,77.7344,77.7589,77.6856,77.7589,2320.0
2016-10-06 13:45:00,95.41,95.49,95.41,95.49,3000.0,77.7344,77.7996,77.7344,77.7996,3000.0
2016-10-06 13:50:00,95.48,95.57,95.46,95.57,4098.0,77.7915,77.8648,77.7752,77.8648,4098.0
2016-10-06 13:55:00,95.56,95.56,95.45,95.52,4531.0,77.8567,77.8567,77.767,77.8241,4531.0
2016-10-06 14:00:00,95.52,95.53,95.42,95.42,6396.0,77.8241,77.8322,77.7426,77.7426,6396.0
2016-10-06 14:05:00,95.44,95.48,95.4,95.44,2714.0,77.7589,77.7915,77.7263,77.7589,2714.0
2016-10-06 14:10:00,95.43,95.43,95.39,95.43,2300.0,77.7507,77.7507,77.7182,77.7507,2300.0
2016-10-06 14:15:00,95.42,95.43,95.22,95.23,7130.0,77.7426,77.7507,77.5796,77.5878,7130.0
2016-10-06 14:20:00,95.24,95.28,95.23,95.25,2700.0,77.5959,77.6285,77.5878,77.6041,2700.0
2016-10-06 14:25:00,95.22,95.31,95.22,95.31,2700.0,77.5796,77.653,77.5796,77.653,2700.0
2016-10-06 14:30:00,95.3,95.3,95.2,95.24,7599.0,77.6448,77.6448,77.5634,77.5959,7599.0
2016-10-06 14:35:00,95.26,95.26,95.14,95.22,6100.0,77.6122,77.6122,77.5145,77.5796,6100.0
2016-10-06 14:40:00,95.23,95.23,95.11,95.11,5997.0,77.5878,77.5878,77.49,77.49,5997.0
2016-10-06 14:45:00,95.11,95.2,95.11,95.2,3455.0,77.49,77.5634,77.49,77.5634,3455.0
2016-10-06 14:50:00,95.21,95.29,95.21,95.26,3799.0,77.5715,77.6367,77.5715,77.6122,3799.0
2016-10-06 14:55:00,95.24,95.24,95.17,95.17,3244.0,77.5959,77.5959,77.5389,77.5389,3244.0
2016-10-06 15:00:00,95.18,95.22,95.15,95.17,5290.0,77.5471,77.5796,77.5226,77.5389,5290.0
2016-10-06 15:05:00,95.16,95.16,95.02,95.02,7932.0,77.5308,77.5308,77.4167,77.4167,7932.0
2016-10-06 15:10:00,95.04,95.11,95.0,95.11,6454.0,77.433,77.49,77.4004,77.49,6454.0
2016-10-06 15:15:00,95.13,95.13,95.03,95.05,6499.0,77.5063,77.5063,77.4248,77.4411,6499.0
2016-10-06 15:20:00,95.06,95.13,95.05,95.13,7300.0,77.4493,77.5063,77.4411,77.5063,7300.0
2016-10-06 15:25:00,95.11,95.11,95.06,95.08,6874.0,77.49,77.49,77.4493,77.4656,6874.0
2016-10-06 15:30:00,95.07,95.12,95.06,95.09,14279.0,77.4574,77.4982,77.4493,77.4737,14279.0
2016-10-06 15:35:00,95.09,95.11,94.99,95.05,54081.0,77.4737,77.49,77.3923,77.4411,54081.0
2016-10-06 15:40:00,95.05,95.07,94.97,95.03,29401.0,77.4411,77.4574,77.376,77.4248,29401.0
2016-10-06 15:45:00,95.02,95.07,94.96,95.07,40122.0,77.4167,77.4574,77.3678,77.4574,40122.0
2016-10-06 15:50:00,95.05,95.06,95.0,95.0,23643.0,77.4411,77.4493,77.4004,77.4004,23643.0
2016-10-06 15:55:00,94.98,95.13,94.93,95.07,127467.0,77.3841,77.5063,77.3434,77.4574,127467.0
2016-10-07 09:30:00,95.36,95.52,95.07,95.5,16923.0,77.6937,77.8241,77.4574,77.8078,16923.0
2016-10-07 09:35:00,95.4,95.4,94.96,95.04,11474.0,77.7263,77.7263,77.3678,77.433,11474.0
2016-10-07 09:40:00,94.96,95.03,94.91,94.91,5526.0,77.3678,77.4248,77.3271,77.3271,5526.0
2016-10-07 09:45:00,94.99,95.08,94.79,94.79,4125.0,77.3923,77.4656,77.2293,77.2293,4125.0
2016-10-07 09:50:00,94.79,94.89,94.68,94.81,3879.0,77.2293,77.3108,77.1397,77.2456,3879.0
2016-10-07 09:55:00,94.81,94.86,94.73,94.81,6920.0,77.2456,77.2863,77.1804,77.2456,6920.0
2016-10-07 10:00:00,94.76,94.9,94.71,94.71,8600.0,77.2049,77.3189,77.1641,77.1641,8600.0
2016-10-07 10:05:00,94.71,94.79,94.68,94.79,4602.0,77.1641,77.2293,77.1397,77.2293,4602.0
2016-10-07 10:10:00,94.8,94.86,94.71,94.71,9448.0,77.2375,77.2863,77.1641,77.1641,9448.0
2016-10-07 10:15:00,94.7,94.73,94.67,94.71,2435.0,77.156,77.1804,77.1315,77.1641,2435.0
2016-10-07 10:20:00,94.72,94.84,94.68,94.78,12436.0,77.1723,77.27,77.1397,77.2212,12436.0
2016-10-07 10:25:00,94.79,94.8,94.71,94.77,2300.0,77.2293,77.2375,77.1641,77.213,2300.0
2016-10-07 10:30:00,94.77,94.81,94.71,94.71,10374.0,77.213,77.2456,77.1641,77.1641,10374.0
2016-10-07 10:35:00,94.71,94.79,94.7,94.79,3200.0,77.1641,77.2293,77.156,77.2293,3200.0
2016-10-07 10:40:00,94.78,94.8,94.69,94.69,3300.0,77.2212,77.2375,77.1478,77.1478,3300.0
2016-10-07 10:45:00,94.7,94.72,94.66,94.67,5420.0,77.156,77.1723,77.1234,77.1315,5420.0
2016-10-07 10:50:00,94.67,94.7,94.53,94.53,8950.0,77.1315,77.156,77.0175,77.0175,8950.0
2016-10-07 10:55:00,94.5,94.53,94.45,94.45,4121.0,76.993,77.0175,76.9523,76.9523,4121.0
2016-10-07 11:00:00,94.47,94.51,94.45,94.48,7332.0,76.9686,77.0012,76.9523,76.9767,7332.0
2016-10-07 11:05:00,94.5,94.59,94.48,94.48,6596.0,76.993,77.0664,76.9767,76.9767,6596.0
2016-10-07 11:10:00,94.45,94.45,94.4,94.42,6021.0,76.9523,76.9523,76.9116,76.9279,6021.0
2016-10-07 11:15:00,94.42,94.48,94.4,94.4,6268.0,76.9279,76.9767,76.9116,76.9116,6268.0
2016-10-07 11:20:00,94.4,94.48,94.39,94.44,5050.0,76.9116,76.9767,76.9034,76.9441,5050.0
2016-10-07 11:25:00,94.46,94.56,94.44,94.54,6406.0,76.9604,77.0419,76.9441,77.0256,6406.0
2016-10-07 11:30:00,94.55,94.57,94.4,94.43,7052.0,77.0338,77.0501,76.9116,76.936,7052.0
2016-10-07 11:35:00,94.43,94.5,94.43,94.44,4936.0,76.936,76.993,76.936,76.9441,4936.0
2016-10-07 11:40:00,94.44,94.45,94.39,94.4,4850.0,76.9441,76.9523,76.9034,76.9116,4850.0
2016-10-07 11:45:00,94.4,94.4,94.31,94.34,8775.0,76.9116,76.9116,76.8382,76.8627,8775.0
2016-10-07 11:50:00,94.31,94.5,94.28,94.5,9600.0,76.8382,76.993,76.8138,76.993,9600.0
2016-10-07 11:55:00,94.5,94.52,94.47,94.49,4370.0,76.993,77.0093,76.9686,76.9849,4370.0
2016-10-07 12:00:00,94.49,94.63,94.49,94.5,6695.0,76.9849,77.099,76.9849,76.993,6695.0
2016-10-07 12:05:00,94.48,94.55,94.42,94.5,4305.0,76.9767,77.0338,76.9279,76.993,4305.0
2016-10-07 12:10:00,94.53,94.65,94.53,94.65,3247.0,77.0175,77.1152,77.0175,77.1152,3247.0
2016-10-07 12:15:00,94.65,94.68,94.57,94.62,5200.0,77.1152,77.1397,77.0501,77.0908,5200.0
2016-10-07 12:20:00,94.62,94.68,94.58,94.64,4766.0,77.0908,77.1397,77.0582,77.1071,4766.0
2016-10-07 12:25:00,94.63,94.7,94.63,94.69,5200.0,77.099,77.156,77.099,77.1478,5200.0
2016-10-07 12:30:00,94.69,94.73,94.66,94.7,3805.0,77.1478,77.1804,77.1234,77.156,3805.0
2016-10-07 12:35:00,94.69,94.81,94.66,94.77,12504.0,77.1478,77.2456,77.1234,77.213,12504.0
2016-10-07 12:40:00,94.77,94.93,94.77,94.93,8350.0,77.213,77.3434,77.213,77.3434,8350.0
2016-10-07 12:45:00,94.9,95.02,94.86,94.91,32994.0,77.3189,77.4167,77.2863,77.3271,32994.0
2016-10-07 12:50:00,94.9,94.9,94.78,94.83,3986.0,77.3189,77.3189,77.2212,77.2619,3986.0
2016-10-07 12:55:00,94.85,94.88,94.84,94.86,1403.0,77.2782,77.3026,77.27,77.2863,1403.0
2016-10-07 13:00:00,94.89,94.89,94.77,94.77,1100.0,77.3108,77.3108,77.213,77.213,1100.0
2016-10-07 13:05:00,94.78,94.8,94.66,94.72,8968.0,77.2212,77.2375,77.1234,77.1723,8968.0
2016-10-07 13:10:00,94.7,94.72,94.7,94.72,707.0,77.156,77.1723,77.156,77.1723,707.0
2016-10-07 13:15:00,94.72,94.78,94.72,94.74,2880.0,77.1723,77.2212,77.1723,77.1886,2880.0
2016-10-07 13:20:00,94.76,94.76,94.72,94.72,1300.0,77.2049,77.2049,77.1723,77.1723,1300.0
2016-10-07 13:25:00,94.74,94.84,94.73,94.84,12575.0,77.1886,77.27,77.1804,77.27,12575.0
2016-10-07 13:30:00,94.89,95.05,94.86,95.04,4895.0,77.3108,77.4411,77.2863,77.433,4895.0
2016-10-07 13:35:00,95.08,95.21,95.08,95.16,5900.0,77.4656,77.5715,77.4656,77.5308,5900.0
2016-10-07 13:40:00,95.17,95.23,95.15,95.18,4902.0,77.5389,77.5878,77.5226,77.5471,4902.0
2016-10-07 13:45:00,95.23,95.31,95.22,95.25,5585.0,77.5878,77.653,77.5796,77.6041,5585.0
2016-10-07 13:50:00,95.25,95.38,95.25,95.38,4723.0,77.6041,77.71,77.6041,77.71,4723.0
2016-10-07 13:55:00,95.36,95.37,95.23,95.23,5344.0,77.6937,77.7019,77.5878,77.5878,5344.0
2016-10-07 14:00:00,95.28,95.31,95.27,95.28,4884.0,77.6285,77.653,77.6204,77.6285,4884.0
2016-10-07 14:05:00,95.28,95.38,95.28,95.28,6752.0,77.6285,77.71,77.6285,77.6285,6752.0
2016-10-07 14:10:00,95.3,95.41,95.3,95.37,6551.0,77.6448,77.7344,77.6448,77.7019,6551.0
2016-10-07 14:15:00,95.36,95.39,95.28,95.28,7918.0,77.6937,77.7182,77.6285,77.6285,7918.0
2016-10-07 14:20:00,95.32,95.36,95.29,95.32,2075.0,77.6611,77.6937,77.6367,77.6611,2075.0
2016-10-07 14:25:00,95.32,95.37,95.31,95.32,6931.0,77.6611,77.7019,77.653,77.6611,6931.0
2016-10-07 14:30:00,95.32,95.35,95.26,95.31,4567.0,77.6611,77.6856,77.6122,77.653,4567.0
2016-10-07 14:35:00,95.31,95.31,95.26,95.26,3200.0,77.653,77.653,77.6122,77.6122,3200.0
2016-10-07 14:40:00,95.26,95.32,95.26,95.32,5400.0,77.6122,77.6611,77.6122,77.6611,5400.0
2016-10-07 14:45:00,95.31,95.36,95.28,95.35,8801.0,77.653,77.6937,77.6285,77.6856,8801.0
2016-10-07 14:50:00,95.35,95.37,95.32,95.37,6544.0,77.6856,77.7019,77.6611,77.7019,6544.0
2016-10-07 14:55:00,95.38,95.39,95.34,95.34,4200.0,77.71,77.7182,77.6774,77.6774,4200.0
2016-10-07 15:00:00,95.35,95.35,95.28,95.28,9719.0,77.6856,77.6856,77.6285,77.6285,9719.0
2016-10-07 15:05:00,95.27,95.3,95.25,95.26,8504.0,77.6204,77.6448,77.6041,77.6122,8504.0
2016-10-07 15:10:00,95.27,95.28,95.19,95.2,5499.0,77.6204,77.6285,77.5552,77.5634,5499.0
2016-10-07 15:15:00,95.19,95.22,95.14,95.15,6451.0,77.5552,77.5796,77.5145,77.5226,6451.0
2016-10-07 15:20:00,95.15,95.22,95.14,95.21,10258.0,77.5226,77.5796,77.5145,77.5715,10258.0
2016-10-07 15:25:00,95.21,95.27,95.19,95.26,5800.0,77.5715,77.6204,77.5552,77.6122,5800.0
2016-10-07 15:30:00,95.25,95.28,95.24,95.24,8847.0,77.6041,77.6285,77.5959,77.5959,8847.0
2016-10-07 15:35:00,95.25,95.3,95.24,95.27,16357.0,77.6041,77.6448,77.5959,77.6204,16357.0
2016-10-07 15:40:00,95.28,95.41,95.24,95.32,34375.0,77.6285,77.7344,77.5959,77.6611,34375.0
2016-10-07 15:45:00,95.31,95.41,95.28,95.39,33674.0,77.653,77.7344,77.6285,77.7182,33674.0
2016-10-07 15:50:00,95.4,95.4,95.33,95.35,22280.0,77.7263,77.7263,77.6693,77.6856,22280.0
2016-10-07 15:55:00,95.34,95.36,95.19,95.21,63416.0,77.6774,77.6937,77.5552,77.5715,63416.0
2016-10-10 09:30:00,95.21,95.93,95.21,95.86,13083.0,77.5715,78.1581,77.5715,78.1011,13083.0
2016-10-10 09:35:00,95.91,95.95,95.86,95.94,5399.0,78.1418,78.1744,78.1011,78.1663,5399.0
2016-10-10 09:40:00,95.97,96.42,95.97,96.22,9931.0,78.1907,78.5573,78.1907,78.3944,9931.0
2016-10-10 09:45:00,96.31,96.4,96.28,96.36,4335.0,78.4677,78.541,78.4433,78.5085,4335.0
2016-10-10 09:50:00,96.33,96.54,96.28,96.31,14036.0,78.484,78.6551,78.4433,78.4677,14036.0
2016-10-10 09:55:00,96.33,96.39,96.31,96.39,5023.0,78.484,78.5329,78.4677,78.5329,5023.0
2016-10-10 10:00:00,96.41,96.48,96.33,96.48,6111.0,78.5492,78.6062,78.484,78.6062,6111.0
2016-10-10 10:05:00,96.44,96.5,96.31,96.31,6522.0,78.5736,78.6225,78.4677,78.4677,6522.0
2016-10-10 10:10:00,96.34,96.39,96.18,96.19,22291.0,78.4922,78.5329,78.3618,78.3699,22291.0
2016-10-10 10:15:00,96.2,96.3,96.18,96.3,10642.0,78.3781,78.4596,78.3618,78.4596,10642.0
2016-10-10 10:20:00,96.26,96.31,96.21,96.22,10322.0,78.427,78.4677,78.3862,78.3944,10322.0
2016-10-10 10:25:00,96.26,96.28,96.05,96.06,17911.0,78.427,78.4433,78.2559,78.264,17911.0
2016-10-10 10:30:00,96.08,96.08,95.94,96.0,3272.0,78.2803,78.2803,78.1663,78.2151,3272.0
2016-10-10 10:35:00,96.04,96.08,95.99,96.08,3542.0,78.2477,78.2803,78.207,78.2803,3542.0
2016-10-10 10:40:00,96.06,96.06,95.93,95.93,3500.0,78.264,78.264,78.1581,78.1581,3500.0
2016-10-10 10:45:00,95.93,96.06,95.93,95.95,4205.0,78.1581,78.264,78.1581,78.1744,4205.0
2016-10-10 10:50:00,95.95,96.0,95.95,95.95,4673.0,78.1744,78.2151,78.1744,78.1744,4673.0
2016-10-10 10:55:00,95.96,95.97,95.86,95.88,3087.0,78.1826,78.1907,78.1011,78.1174,3087.0
2016-10-10 11:00:00,95.89,95.95,95.75,95.75,5426.0,78.1255,78.1744,78.0115,78.0115,5426.0
2016-10-10 11:05:00,95.77,95.82,95.72,95.81,4708.0,78.0278,78.0685,77.987,78.0603,4708.0
2016-10-10 11:10:00,95.83,95.84,95.79,95.83,2609.0,78.0766,78.0848,78.0441,78.0766,2609.0
2016-10-10 11:15:00,95.9,96.0,95.88,95.98,5774.0,78.1337,78.2151,78.1174,78.1989,5774.0
2016-10-10 11:20:00,96.0,96.23,95.93,95.95,15164.0,78.2151,78.4025,78.1581,78.1744,15164.0
2016-10-10 11:25:00,95.9,95.93,95.84,95.88,8214.0,78.1337,78.1581,78.0848,78.1174,8214.0
2016-10-10 11:30:00,95.82,95.82,95.74,95.8,4839.0,78.0685,78.0685,78.0033,78.0522,4839.0
2016-10-10 11:35:00,95.8,95.84,95.72,95.72,8000.0,78.0522,78.0848,77.987,77.987,8000.0
2016-10-10 11:40:00,95.72,95.74,95.72,95.74,1500.0,77.987,78.0033,77.987,78.0033,1500.0
2016-10-10 11:45:00,95.74,95.77,95.74,95.76,4452.0,78.0033,78.0278,78.0033,78.0196,4452.0
2016-10-10 11:50:00,95.78,95.8,95.76,95.76,4219.0,78.0359,78.0522,78.0196,78.0196,4219.0
2016-10-10 11:55:00,95.76,95.78,95.66,95.67,3700.0,78.0196,78.0359,77.9381,77.9463,3700.0
2016-10-10 12:00:00,95.66,95.72,95.66,95.72,3168.0,77.9381,77.987,77.9381,77.987,3168.0
2016-10-10 12:05:00,95.72,95.75,95.68,95.68,4557.0,77.987,78.0115,77.9544,77.9544,4557.0
2016-10-10 12:10:00,95.68,95.71,95.66,95.68,4081.0,77.9544,77.9789,77.9381,77.9544,4081.0
2016-10-10 12:15:00,95.67,95.68,95.63,95.63,2350.0,77.9463,77.9544,77.9137,77.9137,2350.0
2016-10-10 12:20:00,95.66,95.66,95.55,95.6,4200.0,77.9381,77.9381,77.8485,77.8892,4200.0
2016-10-10 12:25:00,95.59,95.6,95.52,95.6,2335.0,77.8811,77.8892,77.8241,77.8892,2335.0
2016-10-10 12:30:00,95.62,95.62,95.51,95.51,5199.0,77.9055,77.9055,77.8159,77.8159,5199.0
2016-10-10 12:35:00,95.51,95.53,95.49,95.5,3850.0,77.8159,77.8322,77.7996,77.8078,3850.0
2016-10-10 12:40:00,95.53,95.53,95.49,95.51,2484.0,77.8322,77.8322,77.7996,77.8159,2484.0
2016-10-10 12:45:00,95.51,95.54,95.46,95.54,4278.0,77.8159,77.8404,77.7752,77.8404,4278.0
2016-10-10 12:50:00,95.54,95.54,95.49,95.49,2657.0,77.8404,77.8404,77.7996,77.7996,2657.0
2016-10-10 12:55:00,95.49,95.49,95.36,95.4,3261.0,77.7996,77.7996,77.6937,77.7263,3261.0
2016-10-10 13:00:00,95.42,95.45,95.4,95.43,3453.0,77.7426,77.767,77.7263,77.7507,3453.0
2016-10-10 13:05:00,95.44,95.53,95.44,95.53,3701.0,77.7589,77.8322,77.7589,77.8322,3701.0
2016-10-10 13:10:00,95.5,95.52,95.44,95.44,2003.0,77.8078,77.8241,77.7589,77.7589,2003.0
2016-10-10 13:15:00,95.45,95.57,95.45,95.56,2915.0,77.767,77.8648,77.767,77.8567,2915.0
2016-10-10 13:20:00,95.58,95.62,95.54,95.54,4000.0,77.873,77.9055,77.8404,77.8404,4000.0
2016-10-10 13:25:00,95.55,95.66,95.55,95.63,2962.0,77.8485,77.9381,77.8485,77.9137,2962.0
2016-10-10 13:30:00,95.64,95.7,95.63,95.63,5104.0,77.9218,77.9707,77.9137,77.9137,5104.0
2016-10-10 13:35:00,95.58,95.58,95.53,95.55,2100.0,77.873,77.873,77.8322,77.8485,2100.0
2016-10-10 13:40:00,95.55,95.62,95.55,95.57,2300.0,77.8485,77.9055,77.8485,77.8648,2300.0
2016-10-10 13:45:00,95.62,95.62,95.49,95.49,4625.0,77.9055,77.9055,77.7996,77.7996,4625.0
2016-10-10 13:50:00,95.46,95.48,95.43,95.43,1960.0,77.7752,77.7915,77.7507,77.7507,1960.0
2016-10-10 13:55:00,95.43,95.57,95.43,95.5,5100.0,77.7507,77.8648,77.7507,77.8078,5100.0
2016-10-10 14:00:00,95.52,95.55,95.44,95.49,5580.0,77.8241,77.8485,77.7589,77.7996,5580.0
2016-10-10 14:05:00,95.46,95.6,95.46,95.52,5450.0,77.7752,77.8892,77.7752,77.8241,5450.0
2016-10-10 14:10:00,95.51,95.53,95.48,95.5,4490.0,77.8159,77.8322,77.7915,77.8078,4490.0
2016-10-10 14:15:00,95.5,95.59,95.5,95.58,5410.0,77.8078,77.8811,77.8078,77.873,5410.0
2016-10-10 14:20:00,95.57,95.62,95.55,95.55,5501.0,77.8648,77.9055,77.8485,77.8485,5501.0
2016-10-10 14:25:00,95.55,95.56,95.46,95.54,5503.0,77.8485,77.8567,77.7752,77.8404,5503.0
2016-10-10 14:30:00,95.56,95.66,95.55,95.58,12779.0,77.8567,77.9381,77.8485,77.873,12779.0
2016-10-10 14:35:00,95.63,95.73,95.63,95.73,3227.0,77.9137,77.9952,77.9137,77.9952,3227.0
2016-10-10 14:40:00,95.73,95.73,95.58,95.59,7471.0,77.9952,77.9952,77.873,77.8811,7471.0
2016-10-10 14:45:00,95.63,95.67,95.62,95.67,7558.0,77.9137,77.9463,77.9055,77.9463,7558.0
2016-10-10 14:50:00,95.63,95.66,95.6,95.65,6650.0,77.9137,77.9381,77.8892,77.93,6650.0
2016-10-10 14:55:00,95.65,95.65,95.54,95.55,6910.0,77.93,77.93,77.8404,77.8485,6910.0
2016-10-10 15:00:00,95.58,95.65,95.58,95.62,7976.0,77.873,77.93,77.873,77.9055,7976.0
2016-10-10 15:05:00,95.63,95.67,95.62,95.66,4945.0,77.9137,77.9463,77.9055,77.9381,4945.0
2016-10-10 15:10:00,95.66,95.71,95.59,95.59,6070.0,77.9381,77.9789,77.8811,77.8811,6070.0
2016-10-10 15:15:00,95.62,95.67,95.62,95.66,6863.0,77.9055,77.9463,77.9055,77.9381,6863.0
2016-10-10 15:20:00,95.67,95.71,95.65,95.67,9065.0,77.9463,77.9789,77.93,77.9463,9065.0
2016-10-10 15:25:00,95.67,95.7,95.61,95.62,12142.0,77.9463,77.9707,77.8974,77.9055,12142.0
2016-10-10 15:30:00,95.62,95.63,95.57,95.6,11038.0,77.9055,77.9137,77.8648,77.8892,11038.0
2016-10-10 15:35:00,95.6,95.65,95.56,95.56,7298.0,77.8892,77.93,77.8567,77.8567,7298.0
2016-10-10 15:40:00,95.59,95.66,95.58,95.65,17527.0,77.8811,77.9381,77.873,77.93,17527.0
2016-10-10 15:45:00,95.66,95.71,95.64,95.67,25945.0,77.9381,77.9789,77.9218,77.9463,25945.0
2016-10-10 15:50:00,95.67,95.69,95.62,95.69,26417.0,77.9463,77.9626,77.9055,77.9626,26417.0
2016-10-10 15:55:00,95.7,95.71,95.59,95.62,58151.0,77.9707,77.9789,77.8811,77.9055,58151.0
2016-10-11 09:30:00,95.74,95.9,95.16,95.16,18399.0,78.0033,78.1337,77.5308,77.5308,18399.0
2016-10-11 09:35:00,95.25,95.39,95.09,95.15,7388.0,77.6041,77.7182,77.4737,77.5226,7388.0
2016-10-11 09:40:00,95.14,95.35,95.11,95.26,10978.0,77.5145,77.6856,77.49,77.6122,10978.0
2016-10-11 09:45:00,95.27,95.39,95.21,95.27,11602.0,77.6204,77.7182,77.5715,77.6204,11602.0
2016-10-11 09:50:00,95.27,95.27,95.07,95.07,4076.0,77.6204,77.6204,77.4574,77.4574,4076.0
2016-10-11 09:55:00,95.09,95.14,95.02,95.05,4897.0,77.4737,77.5145,77.4167,77.4411,4897.0
2016-10-11 10:00:00,95.02,95.07,95.01,95.03,7290.0,77.4167,77.4574,77.4086,77.4248,7290.0
2016-10-11 10:05:00,95.05,95.17,95.01,95.17,6376.0,77.4411,77.5389,77.4086,77.5389,6376.0
2016-10-11 10:10:00,95.12,95.15,95.01,95.08,5200.0,77.4982,77.5226,77.4086,77.4656,5200.0
2016-10-11 10:15:00,95.07,95.07,94.75,94.75,7268.0,77.4574,77.4574,77.1967,77.1967,7268.0
2016-10-11 10:20:00,94.79,94.86,94.71,94.77,9510.0,77.2293,77.2863,77.1641,77.213,9510.0
2016-10-11 10:25:00,94.8,94.96,94.75,94.79,7810.0,77.2375,77.3678,77.1967,77.2293,7810.0
2016-10-11 10:30:00,94.8,95.02,94.8,94.95,8741.0,77.2375,77.4167,77.2375,77.3597,8741.0
2016-10-11 10:35:00,94.94,94.96,94.86,94.86,4496.0,77.3515,77.3678,77.2863,77.2863,4496.0
2016-10-11 10:40:00,94.89,94.95,94.87,94.95,3663.0,77.3108,77.3597,77.2945,77.3597,3663.0
2016-10-11 10:45:00,94.91,95.09,94.91,95.07,3700.0,77.3271,77.4737,77.3271,77.4574,3700.0
2016-10-11 10:50:00,95.05,95.08,94.88,94.89,7245.0,77.4411,77.4656,77.3026,77.3108,7245.0
2016-10-11 10:55:00,94.86,94.95,94.84,94.93,7467.0,77.2863,77.3597,77.27,77.3434,7467.0
2016-10-11 11:00:00,94.95,95.0,94.82,94.86,3105.0,77.3597,77.4004,77.2538,77.2863,3105.0
2016-10-11 11:05:00,94.84,94.9,94.82,94.84,4509.0,77.27,77.3189,77.2538,77.27,4509.0
2016-10-11 11:10:00,94.88,94.93,94.83,94.83,2026.0,77.3026,77.3434,77.2619,77.2619,2026.0
2016-10-11 11:15:00,94.78,94.83,94.71,94.76,3750.0,77.2212,77.2619,77.1641,77.2049,3750.0
2016-10-11 11:20:00,94.74,94.84,94.74,94.84,2554.0,77.1886,77.27,77.1886,77.27,2554.0
2016-10-11 11:25:00,94.85,94.86,94.72,94.73,8191.0,77.2782,77.2863,77.1723,77.1804,8191.0
2016-10-11 11:30:00,94.75,94.8,94.74,94.8,2600.0,77.1967,77.2375,77.1886,77.2375,2600.0
2016-10-11 11:35:00,94.79,94.79,94.67,94.67,2890.0,77.2293,77.2293,77.1315,77.1315,2890.0
2016-10-11 11:40:00,94.72,94.81,94.7,94.81,5840.0,77.1723,77.2456,77.156,77.2456,5840.0
2016-10-11 11:45:00,94.82,94.82,94.73,94.74,2750.0,77.2538,77.2538,77.1804,77.1886,2750.0
2016-10-11 11:50:00,94.72,94.77,94.7,94.7,3920.0,77.1723,77.213,77.156,77.156,3920.0
2016-10-11 11:55:00,94.69,94.79,94.65,94.79,3963.0,77.1478,77.2293,77.1152,77.2293,3963.0
2016-10-11 12:00:00,94.85,94.94,94.85,94.92,2190.0,77.2782,77.3515,77.2782,77.3352,2190.0
2016-10-11 12:05:00,94.9,94.97,94.89,94.9,5360.0,77.3189,77.376,77.3108,77.3189,5360.0
2016-10-11 12:10:00,94.89,94.92,94.82,94.82,2946.0,77.3108,77.3352,77.2538,77.2538,2946.0
2016-10-11 12:15:00,94.88,94.92,94.85,94.92,4200.0,77.3026,77.3352,77.2782,77.3352,4200.0
2016-10-11 12:20:00,94.95,94.95,94.88,94.89,2560.0,77.3597,77.3597,77.3026,77.3108,2560.0
2016-10-11 12:25:00,94.92,94.96,94.9,94.9,2950.0,77.3352,77.3678,77.3189,77.3189,2950.0
2016-10-11 12:30:00,94.91,94.92,94.87,94.89,2770.0,77.3271,77.3352,77.2945,77.3108,2770.0
2016-10-11 12:35:00,94.9,94.96,94.83,94.96,7470.0,77.3189,77.3678,77.2619,77.3678,7470.0
2016-10-11 12:40:00,94.92,94.97,94.92,94.93,2300.0,77.3352,77.376,77.3352,77.3434,2300.0
2016-10-11 12:45:00,94.91,94.95,94.91,94.92,2070.0,77.3271,77.3597,77.3271,77.3352,2070.0
2016-10-11 12:50:00,94.88,94.88,94.78,94.79,4700.0,77.3026,77.3026,77.2212,77.2293,4700.0
2016-10-11 12:55:00,94.81,94.83,94.73,94.75,3107.0,77.2456,77.2619,77.1804,77.1967,3107.0
2016-10-11 13:00:00,94.74,94.77,94.69,94.74,5051.0,77.1886,77.213,77.1478,77.1886,5051.0
2016-10-11 13:05:00,94.71,94.71,94.62,94.63,4100.0,77.1641,77.1641,77.0908,77.099,4100.0
2016-10-11 13:10:00,94.62,94.63,94.53,94.54,10672.0,77.0908,77.099,77.0175,77.0256,10672.0
2016-10-11 13:15:00,94.5,94.54,94.45,94.54,20384.0,76.993,77.0256,76.9523,77.0256,20384.0
2016-10-11 13:20:00,94.5,94.6,94.46,94.6,5850.0,76.993,77.0745,76.9604,77.0745,5850.0
2016-10-11 13:25:00,94.6,94.6,94.51,94.53,3254.0,77.0745,77.0745,77.0012,77.0175,3254.0
2016-10-11 13:30:00,94.51,94.56,94.48,94.56,7968.0,77.0012,77.0419,76.9767,77.0419,7968.0
2016-10-11 13:35:00,94.54,94.56,94.52,94.54,2933.0,77.0256,77.0419,77.0093,77.0256,2933.0
2016-10-11 13:40:00,94.53,94.57,94.5,94.5,3650.0,77.0175,77.0501,76.993,76.993,3650.0
2016-10-11 13:45:00,94.5,94.52,94.36,94.4,13949.0,76.993,77.0093,76.879,76.9116,13949.0
2016-10-11 13:50:00,94.4,94.41,94.35,94.36,2900.0,76.9116,76.9197,76.8708,76.879,2900.0
2016-10-11 13:55:00,94.35,94.44,94.34,94.41,5456.0,76.8708,76.9441,76.8627,76.9197,5456.0
2016-10-11 14:00:00,94.43,94.45,94.41,94.45,1498.0,76.936,76.9523,76.9197,76.9523,1498.0
2016-10-11 14:05:00,94.44,94.53,94.43,94.48,4413.0,76.9441,77.0175,76.936,76.9767,4413.0
2016-10-11 14:10:00,94.53,94.55,94.46,94.52,4896.0,77.0175,77.0338,76.9604,77.0093,4896.0
2016-10-11 14:15:00,94.47,94.49,94.35,94.42,6237.0,76.9686,76.9849,76.8708,76.9279,6237.0
2016-10-11 14:20:00,94.41,94.47,94.39,94.47,4100.0,76.9197,76.9686,76.9034,76.9686,4100.0
2016-10-11 14:25:00,94.44,94.45,94.4,94.42,4700.0,76.9441,76.9523,76.9116,76.9279,4700.0
2016-10-11 14:30:00,94.42,94.45,94.41,94.43,1736.0,76.9279,76.9523,76.9197,76.936,1736.0
2016-10-11 14:35:00,94.43,94.47,94.41,94.45,4853.0,76.936,76.9686,76.9197,76.9523,4853.0
2016-10-11 14:40:00,94.46,94.46,94.39,94.44,6184.0,76.9604,76.9604,76.9034,76.9441,6184.0
2016-10-11 14:45:00,94.44,94.57,94.43,94.55,5810.0,76.9441,77.0501,76.936,77.0338,5810.0
2016-10-11 14:50:00,94.56,94.58,94.51,94.57,4870.0,77.0419,77.0582,77.0012,77.0501,4870.0
2016-10-11 14:55:00,94.57,94.62,94.57,94.57,6144.0,77.0501,77.0908,77.0501,77.0501,6144.0
2016-10-11 15:00:00,94.57,94.59,94.54,94.54,7792.0,77.0501,77.0664,77.0256,77.0256,7792.0
2016-10-11 15:05:00,94.54,94.56,94.49,94.51,7716.0,77.0256,77.0419,76.9849,77.0012,7716.0
2016-10-11 15:10:00,94.53,94.54,94.49,94.54,4606.0,77.0175,77.0256,76.9849,77.0256,4606.0
2016-10-11 15:15:00,94.53,94.54,94.5,94.53,5424.0,77.0175,77.0256,76.993,77.0175,5424.0
2016-10-11 15:20:00,94.52,94.6,94.51,94.58,6496.0,77.0093,77.0745,77.0012,77.0582,6496.0
2016-10-11 15:25:00,94.57,94.6,94.52,94.54,4807.0,77.0501,77.0745,77.0093,77.0256,4807.0
2016-10-11 15:30:00,94.54,94.61,94.52,94.59,6228.0,77.0256,77.0827,77.0093,77.0664,6228.0
2016-10-11 15:35:00,94.58,94.6,94.52,94.6,16178.0,77.0582,77.0745,77.0093,77.0745,16178.0
2016-10-11 15:40:00,94.59,94.64,94.58,94.62,15549.0,77.0664,77.1071,77.0582,77.0908,15549.0
2016-10-11 15:45:00,94.61,94.75,94.58,94.73,27315.0,77.0827,77.1967,77.0582,77.1804,27315.0
2016-10-11 15:50:00,94.73,94.73,94.6,94.63,11147.0,77.1804,77.1804,77.0745,77.099,11147.0
2016-10-11 15:55:00,94.64,94.67,94.57,94.62,33399.0,77.1071,77.1315,77.0501,77.0908,33399.0
2016-10-12 09:30:00,94.69,94.82,94.61,94.64,10359.0,77.1478,77.2538,77.0827,77.1071,10359.0
2016-10-12 09:35:00,94.67,94.8,94.66,94.8,4132.0,77.1315,77.2375,77.1234,77.2375,4132.0
2016-10-12 09:40:00,94.76,94.82,94.75,94.75,3000.0,77.2049,77.2538,77.1967,77.1967,3000.0
2016-10-12 09:45:00,94.75,94.94,94.74,94.75,9007.0,77.1967,77.3515,77.1886,77.1967,9007.0
2016-10-12 09:50:00,94.75,94.79,94.69,94.69,9579.0,77.1967,77.2293,77.1478,77.1478,9579.0
2016-10-12 09:55:00,94.72,94.81,94.69,94.72,4630.0,77.1723,77.2456,77.1478,77.1723,4630.0
2016-10-12 10:00:00,94.69,94.78,94.65,94.74,10450.0,77.1478,77.2212,77.1152,77.1886,10450.0
2016-10-12 10:05:00,94.74,94.76,94.67,94.75,12927.0,77.1886,77.2049,77.1315,77.1967,12927.0
2016-10-12 10:10:00,94.71,94.85,94.71,94.81,3501.0,77.1641,77.2782,77.1641,77.2456,3501.0
2016-10-12 10:15:00,94.8,94.86,94.72,94.75,7225.0,77.2375,77.2863,77.1723,77.1967,7225.0
2016-10-12 10:20:00,94.78,94.82,94.78,94.79,1500.0,77.2212,77.2538,77.2212,77.2293,1500.0
2016-10-12 10:25:00,94.78,94.87,94.75,94.77,5650.0,77.2212,77.2945,77.1967,77.213,5650.0
2016-10-12 10:30:00,94.8,94.87,94.8,94.84,3067.0,77.2375,77.2945,77.2375,77.27,3067.0
2016-10-12 10:35:00,94.84,94.92,94.82,94.92,4807.0,77.27,77.3352,77.2538,77.3352,4807.0
2016-10-12 10:40:00,94.91,94.91,94.88,94.89,6090.0,77.3271,77.3271,77.3026,77.3108,6090.0
2016-10-12 10:45:00,94.89,94.9,94.74,94.74,5658.0,77.3108,77.3189,77.1886,77.1886,5658.0
2016-10-12 10:50:00,94.72,94.73,94.6,94.62,5776.0,77.1723,77.1804,77.0745,77.0908,5776.0
2016-10-12 10:55:00,94.67,94.72,94.67,94.72,2000.0,77.1315,77.1723,77.1315,77.1723,2000.0
2016-10-12 11:00:00,94.76,94.84,94.76,94.84,1601.0,77.2049,77.27,77.2049,77.27,1601.0
2016-10-12 11:05:00,94.82,94.83,94.81,94.81,6257.0,77.2538,77.2619,77.2456,77.2456,6257.0
2016-10-12 11:10:00,94.84,94.86,94.81,94.82,5620.0,77.27,77.2863,77.2456,77.2538,5620.0
2016-10-12 11:15:00,94.81,94.81,94.71,94.73,2101.0,77.2456,77.2456,77.1641,77.1804,2101.0
2016-10-12 11:20:00,94.73,94.8,94.71,94.76,3610.0,77.1804,77.2375,77.1641,77.2049,3610.0
2016-10-12 11:25:00,94.81,94.84,94.74,94.74,5084.0,77.2456,77.27,77.1886,77.1886,5084.0
2016-10-12 11:30:00,94.79,94.88,94.79,94.86,2361.0,77.2293,77.3026,77.2293,77.2863,2361.0
2016-10-12 11:35:00,94.88,94.89,94.85,94.85,8593.0,77.3026,77.3108,77.2782,77.2782,8593.0
2016-10-12 11:40:00,94.87,94.87,94.79,94.8,6527.0,77.2945,77.2945,77.2293,77.2375,6527.0
2016-10-12 11:45:00,94.81,94.84,94.73,94.73,5003.0,77.2456,77.27,77.1804,77.1804,5003.0
2016-10-12 11:50:00,94.78,94.8,94.76,94.8,3750.0,77.2212,77.2375,77.2049,77.2375,3750.0
2016-10-12 11:55:00,94.82,94.83,94.76,94.76,2350.0,77.2538,77.2619,77.2049,77.2049,2350.0
2016-10-12 12:00:00,94.78,94.85,94.78,94.82,6194.0,77.2212,77.2782,77.2212,77.2538,6194.0
2016-10-12 12:05:00,94.8,94.82,94.76,94.78,4206.0,77.2375,77.2538,77.2049,77.2212,4206.0
2016-10-12 12:10:00,94.8,94.86,94.8,94.84,3057.0,77.2375,77.2863,77.2375,77.27,3057.0
2016-10-12 12:15:00,94.87,94.9,94.87,94.88,2076.0,77.2945,77.3189,77.2945,77.3026,2076.0
2016-10-12 12:20:00,94.94,94.99,94.93,94.99,1947.0,77.3515,77.3923,77.3434,77.3923,1947.0
2016-10-12 12:25:00,95.0,95.04,94.97,95.0,6986.0,77.4004,77.433,77.376,77.4004,6986.0
2016-10-12 12:30:00,95.01,95.04,94.99,95.01,9000.0,77.4086,77.433,77.3923,77.4086,9000.0
2016-10-12 12:35:00,95.02,95.08,95.02,95.05,2850.0,77.4167,77.4656,77.4167,77.4411,2850.0
2016-10-12 12:40:00,95.07,95.1,95.07,95.08,3500.0,77.4574,77.4819,77.4574,77.4656,3500.0
2016-10-12 12:45:00,95.12,95.12,95.05,95.05,2800.0,77.4982,77.4982,77.4411,77.4411,2800.0
2016-10-12 12:50:00,95.04,95.14,95.03,95.08,3722.0,77.433,77.5145,77.4248,77.4656,3722.0
2016-10-12 12:55:00,95.1,95.11,95.03,95.04,5437.0,77.4819,77.49,77.4248,77.433,5437.0
2016-10-12 13:00:00,95.06,95.06,94.98,95.01,4765.0,77.4493,77.4493,77.3841,77.4086,4765.0
2016-10-12 13:05:00,95.03,95.05,95.0,95.02,3500.0,77.4248,77.4411,77.4004,77.4167,3500.0
2016-10-12 13:10:00,95.01,95.01,94.96,94.99,2038.0,77.4086,77.4086,77.3678,77.3923,2038.0
2016-10-12 13:15:00,94.98,95.04,94.97,94.97,4901.0,77.3841,77.433,77.376,77.376,4901.0
2016-10-12 13:20:00,94.97,94.99,94.97,94.99,1310.0,77.376,77.3923,77.376,77.3923,1310.0
2016-10-12 13:25:00,94.98,95.01,94.98,95.0,4413.0,77.3841,77.4086,77.3841,77.4004,4413.0
2016-10-12 13:30:00,95.0,95.0,94.97,94.97,3740.0,77.4004,77.4004,77.376,77.376,3740.0
2016-10-12 13:35:00,94.96,94.97,94.94,94.96,4156.0,77.3678,77.376,77.3515,77.3678,4156.0
2016-10-12 13:40:00,94.96,95.0,94.96,94.99,2600.0,77.3678,77.4004,77.3678,77.3923,2600.0
2016-10-12 13:45:00,95.0,95.0,94.94,94.97,3828.0,77.4004,77.4004,77.3515,77.376,3828.0
2016-10-12 13:50:00,94.95,94.97,94.93,94.97,6200.0,77.3597,77.376,77.3434,77.376,6200.0
2016-10-12 13:55:00,94.97,95.01,94.96,95.0,5150.0,77.376,77.4086,77.3678,77.4004,5150.0
2016-10-12 14:00:00,94.99,95.01,94.91,94.93,11294.0,77.3923,77.4086,77.3271,77.3434,11294.0
2016-10-12 14:05:00,94.91,94.93,94.86,94.91,3543.0,77.3271,77.3434,77.2863,77.3271,3543.0
2016-10-12 14:10:00,94.96,95.03,94.96,94.99,6328.0,77.3678,77.4248,77.3678,77.3923,6328.0
2016-10-12 14:15:00,95.01,95.07,95.01,95.02,5250.0,77.4086,77.4574,77.4086,77.4167,5250.0
2016-10-12 14:20:00,95.05,95.08,95.01,95.05,7801.0,77.4411,77.4656,77.4086,77.4411,7801.0
2016-10-12 14:25:00,95.06,95.1,95.0,95.0,3700.0,77.4493,77.4819,77.4004,77.4004,3700.0
2016-10-12 14:30:00,95.0,95.08,94.98,95.07,12282.0,77.4004,77.4656,77.3841,77.4574,12282.0
2016-10-12 14:35:00,95.08,95.09,95.02,95.09,3557.0,77.4656,77.4737,77.4167,77.4737,3557.0
2016-10-12 14:40:00,95.11,95.12,95.06,95.06,4894.0,77.49,77.4982,77.4493,77.4493,4894.0
2016-10-12 14:45:00,95.06,95.12,95.06,95.11,3177.0,77.4493,77.4982,77.4493,77.49,3177.0
2016-10-12 14:50:00,95.11,95.17,95.08,95.16,6687.0,77.49,77.5389,77.4656,77.5308,6687.0
2016-10-12 14:55:00,95.16,95.16,95.11,95.11,3468.0,77.5308,77.5308,77.49,77.49,3468.0
2016-10-12 15:00:00,95.1,95.1,95.05,95.08,7165.0,77.4819,77.4819,77.4411,77.4656,7165.0
2016-10-12 15:05:00,95.09,95.13,95.07,95.12,5406.0,77.4737,77.5063,77.4574,77.4982,5406.0
2016-10-12 15:10:00,95.12,95.2,95.12,95.2,8288.0,77.4982,77.5634,77.4982,77.5634,8288.0
2016-10-12 15:15:00,95.19,95.23,95.18,95.2,8972.0,77.5552,77.5878,77.5471,77.5634,8972.0
2016-10-12 15:20:00,95.2,95.23,95.18,95.21,7556.0,77.5634,77.5878,77.5471,77.5715,7556.0
2016-10-12 15:25:00,95.2,95.2,95.1,95.13,10393.0,77.5634,77.5634,77.4819,77.5063,10393.0
2016-10-12 15:30:00,95.13,95.13,95.01,95.02,11522.0,77.5063,77.5063,77.4086,77.4167,11522.0
2016-10-12 15:35:00,95.04,95.07,95.02,95.07,11169.0,77.433,77.4574,77.4167,77.4574,11169.0
2016-10-12 15:40:00,95.06,95.13,95.05,95.09,14234.0,77.4493,77.5063,77.4411,77.4737,14234.0
2016-10-12 15:45:00,95.09,95.16,95.05,95.13,22550.0,77.4737,77.5308,77.4411,77.5063,22550.0
2016-10-12 15:50:00,95.14,95.15,95.04,95.05,22081.0,77.5145,77.5226,77.433,77.4411,22081.0
2016-10-12 15:55:00,95.04,95.06,94.9,94.95,55668.0,77.433,77.4493,77.3189,77.3597,55668.0
2016-10-13 09:30:00,94.64,94.81,94.56,94.6,16331.0,77.1071,77.2456,77.0419,77.0745,16331.0
2016-10-13 09:35:00,94.6,94.76,94.56,94.72,7603.0,77.0745,77.2049,77.0419,77.1723,7603.0
2016-10-13 09:40:00,94.71,94.72,94.5,94.54,8825.0,77.1641,77.1723,76.993,77.0256,8825.0
2016-10-13 09:45:00,94.55,94.57,94.39,94.45,6568.0,77.0338,77.0501,76.9034,76.9523,6568.0
2016-10-13 09:50:00,94.51,94.55,94.2,94.27,11536.0,77.0012,77.0338,76.7486,76.8056,11536.0
2016-10-13 09:55:00,94.27,94.3,94.2,94.21,4300.0,76.8056,76.8301,76.7486,76.7568,4300.0
2016-10-13 10:00:00,94.21,94.34,94.21,94.34,5314.0,76.7568,76.8627,76.7568,76.8627,5314.0
2016-10-13 10:05:00,94.34,94.46,94.34,94.45,6792.0,76.8627,76.9604,76.8627,76.9523,6792.0
2016-10-13 10:10:00,94.45,94.5,94.41,94.5,5474.0,76.9523,76.993,76.9197,76.993,5474.0
2016-10-13 10:15:00,94.54,94.54,94.43,94.44,4632.0,77.0256,77.0256,76.936,76.9441,4632.0
2016-10-13 10:20:00,94.43,94.46,94.4,94.42,5313.0,76.936,76.9604,76.9116,76.9279,5313.0
2016-10-13 10:25:00,94.42,94.54,94.41,94.52,3936.0,76.9279,77.0256,76.9197,77.0093,3936.0
2016-10-13 10:30:00,94.53,94.66,94.51,94.66,5376.0,77.0175,77.1234,77.0012,77.1234,5376.0
2016-10-13 10:35:00,94.64,94.73,94.64,94.69,7100.0,77.1071,77.1804,77.1071,77.1478,7100.0
2016-10-13 10:40:00,94.72,94.76,94.69,94.7,4953.0,77.1723,77.2049,77.1478,77.156,4953.0
2016-10-13 10:45:00,94.7,94.72,94.67,94.67,10598.0,77.156,77.1723,77.1315,77.1315,10598.0
2016-10-13 10:50:00,94.67,94.69,94.65,94.67,5809.0,77.1315,77.1478,77.1152,77.1315,5809.0
2016-10-13 10:55:00,94.69,94.78,94.69,94.78,2600.0,77.1478,77.2212,77.1478,77.2212,2600.0
2016-10-13 11:00:00,94.77,94.91,94.76,94.91,7090.0,77.213,77.3271,77.2049,77.3271,7090.0
2016-10-13 11:05:00,94.89,95.06,94.89,94.97,7763.0,77.3108,77.4493,77.3108,77.376,7763.0
2016-10-13 11:10:00,94.96,94.96,94.83,94.83,7100.0,77.3678,77.3678,77.2619,77.2619,7100.0
2016-10-13 11:15:00,94.8,94.84,94.77,94.82,10490.0,77.2375,77.27,77.213,77.2538,10490.0
2016-10-13 11:20:00,94.82,94.82,94.71,94.74,8234.0,77.2538,77.2538,77.1641,77.1886,8234.0
2016-10-13 11:25:00,94.74,94.76,94.67,94.68,5864.0,77.1886,77.2049,77.1315,77.1397,5864.0
2016-10-13 11:30:00,94.67,94.74,94.62,94.74,12944.0,77.1315,77.1886,77.0908,77.1886,12944.0
2016-10-13 11:35:00,94.72,94.73,94.69,94.69,3601.0,77.1723,77.1804,77.1478,77.1478,3601.0
2016-10-13 11:40:00,94.69,94.73,94.67,94.67,3352.0,77.1478,77.1804,77.1315,77.1315,3352.0
2016-10-13 11:45:00,94.66,94.66,94.6,94.64,4848.0,77.1234,77.1234,77.0745,77.1071,4848.0
2016-10-13 11:50:00,94.63,94.69,94.63,94.66,3669.0,77.099,77.1478,77.099,77.1234,3669.0
2016-10-13 11:55:00,94.65,94.67,94.64,94.64,2470.0,77.1152,77.1315,77.1071,77.1071,2470.0
2016-10-13 12:00:00,94.64,94.65,94.58,94.65,3468.0,77.1071,77.1152,77.0582,77.1152,3468.0
2016-10-13 12:05:00,94.66,94.69,94.64,94.67,2951.0,77.1234,77.1478,77.1071,77.1315,2951.0
2016-10-13 12:10:00,94.67,94.72,94.67,94.72,2976.0,77.1315,77.1723,77.1315,77.1723,2976.0
2016-10-13 12:15:00,94.74,94.77,94.73,94.75,3750.0,77.1886,77.213,77.1804,77.1967,3750.0
2016-10-13 12:20:00,94.74,94.74,94.7,94.72,3342.0,77.1886,77.1886,77.156,77.1723,3342.0
2016-10-13 12:25:00,94.71,94.72,94.66,94.67,2600.0,77.1641,77.1723,77.1234,77.1315,2600.0
2016-10-13 12:30:00,94.68,94.72,94.66,94.66,2300.0,77.1397,77.1723,77.1234,77.1234,2300.0
2016-10-13 12:35:00,94.67,94.82,94.67,94.82,2700.0,77.1315,77.2538,77.1315,77.2538,2700.0
2016-10-13 12:40:00,94.81,94.87,94.8,94.83,2279.0,77.2456,77.2945,77.2375,77.2619,2279.0
2016-10-13 12:45:00,94.84,94.9,94.83,94.9,5569.0,77.27,77.3189,77.2619,77.3189,5569.0
2016-10-13 12:50:00,94.89,94.89,94.84,94.86,2672.0,77.3108,77.3108,77.27,77.2863,2672.0
2016-10-13 12:55:00,94.84,94.88,94.79,94.79,4200.0,77.27,77.3026,77.2293,77.2293,4200.0
2016-10-13 13:00:00,94.8,94.86,94.79,94.84,3300.0,77.2375,77.2863,77.2293,77.27,3300.0
2016-10-13 13:05:00,94.8,94.84,94.79,94.83,2370.0,77.2375,77.27,77.2293,77.2619,2370.0
2016-10-13 13:10:00,94.83,94.83,94.77,94.78,3999.0,77.2619,77.2619,77.213,77.2212,3999.0
2016-10-13 13:15:00,94.78,94.84,94.76,94.84,3782.0,77.2212,77.27,77.2049,77.27,3782.0
2016-10-13 13:20:00,94.84,94.84,94.81,94.83,4897.0,77.27,77.27,77.2456,77.2619,4897.0
2016-10-13 13:25:00,94.83,94.93,94.83,94.93,4495.0,77.2619,77.3434,77.2619,77.3434,4495.0
2016-10-13 13:30:00,94.91,94.91,94.82,94.86,4778.0,77.3271,77.3271,77.2538,77.2863,4778.0
2016-10-13 13:35:00,94.89,94.89,94.85,94.89,4767.0,77.3108,77.3108,77.2782,77.3108,4767.0
2016-10-13 13:40:00,94.89,95.0,94.89,95.0,5425.0,77.3108,77.4004,77.3108,77.4004,5425.0
2016-10-13 13:45:00,95.01,95.03,94.98,94.98,3700.0,77.4086,77.4248,77.3841,77.3841,3700.0
2016-10-13 13:50:00,94.98,95.09,94.98,95.09,5913.0,77.3841,77.4737,77.3841,77.4737,5913.0
2016-10-13 13:55:00,95.07,95.22,95.07,95.21,8954.0,77.4574,77.5796,77.4574,77.5715,8954.0
2016-10-13 14:00:00,95.2,95.34,95.2,95.3,7617.0,77.5634,77.6774,77.5634,77.6448,7617.0
2016-10-13 14:05:00,95.27,95.27,95.12,95.13,4958.0,77.6204,77.6204,77.4982,77.5063,4958.0
2016-10-13 14:10:00,95.14,95.14,95.09,95.1,3862.0,77.5145,77.5145,77.4737,77.4819,3862.0
2016-10-13 14:15:00,95.08,95.11,95.07,95.09,10406.0,77.4656,77.49,77.4574,77.4737,10406.0
2016-10-13 14:20:00,95.09,95.29,95.09,95.29,7288.0,77.4737,77.6367,77.4737,77.6367,7288.0
2016-10-13 14:25:00,95.28,95.29,95.21,95.23,7656.0,77.6285,77.6367,77.5715,77.5878,7656.0
2016-10-13 14:30:00,95.23,95.35,95.23,95.3,7691.0,77.5878,77.6856,77.5878,77.6448,7691.0
2016-10-13 14:35:00,95.3,95.3,95.21,95.23,9374.0,77.6448,77.6448,77.5715,77.5878,9374.0
2016-10-13 14:40:00,95.23,95.43,95.23,95.39,12140.0,77.5878,77.7507,77.5878,77.7182,12140.0
2016-10-13 14:45:00,95.39,95.45,95.38,95.42,8287.0,77.7182,77.767,77.71,77.7426,8287.0
2016-10-13 14:50:00,95.41,95.42,95.31,95.37,6469.0,77.7344,77.7426,77.653,77.7019,6469.0
2016-10-13 14:55:00,95.38,95.54,95.38,95.4,7660.0,77.71,77.8404,77.71,77.7263,7660.0
2016-10-13 15:00:00,95.4,95.53,95.4,95.5,10239.0,77.7263,77.8322,77.7263,77.8078,10239.0
2016-10-13 15:05:00,95.51,95.51,95.46,95.48,7912.0,77.8159,77.8159,77.7752,77.7915,7912.0
2016-10-13 15:10:00,95.48,95.61,95.47,95.59,7786.0,77.7915,77.8974,77.7833,77.8811,7786.0
2016-10-13 15:15:00,95.58,95.64,95.57,95.6,18992.0,77.873,77.9218,77.8648,77.8892,18992.0
2016-10-13 15:20:00,95.6,95.68,95.6,95.66,24092.0,77.8892,77.9544,77.8892,77.9381,24092.0
2016-10-13 15:25:00,95.65,95.72,95.61,95.7,72367.0,77.93,77.987,77.8974,77.9707,72367.0
2016-10-13 15:30:00,95.71,95.75,95.6,95.67,11812.0,77.9789,78.0115,77.8892,77.9463,11812.0
2016-10-13 15:35:00,95.67,95.71,95.6,95.69,28825.0,77.9463,77.9789,77.8892,77.9626,28825.0
2016-10-13 15:40:00,95.7,95.79,95.68,95.77,34508.0,77.9707,78.0441,77.9544,78.0278,34508.0
2016-10-13 15:45:00,95.78,95.91,95.75,95.77,47926.0,78.0359,78.1418,78.0115,78.0278,47926.0
2016-10-13 15:50:00,95.76,95.83,95.71,95.73,36495.0,78.0196,78.0766,77.9789,77.9952,36495.0
2016-10-13 15:55:00,95.73,95.75,95.52,95.63,105705.0,77.9952,78.0115,77.8241,77.9137,105705.0
2016-10-14 09:30:00,95.95,96.4,95.94,96.4,39866.0,78.1744,78.541,78.1663,78.541,39866.0
2016-10-14 09:35:00,96.4,97.18,96.4,96.73,38501.0,78.541,79.1765,78.541,78.8099,38501.0
2016-10-14 09:40:00,96.73,96.96,96.51,96.74,27534.0,78.8099,78.9973,78.6307,78.8181,27534.0
2016-10-14 09:45:00,96.84,96.84,96.44,96.63,24802.0,78.8995,78.8995,78.5736,78.7284,24802.0
2016-10-14 09:50:00,96.59,96.81,96.44,96.79,17566.0,78.6958,78.8751,78.5736,78.8588,17566.0
2016-10-14 09:55:00,96.79,96.94,96.6,96.88,23819.0,78.8588,78.981,78.704,78.9321,23819.0
2016-10-14 10:00:00,96.83,96.87,96.46,96.53,36542.0,78.8914,78.924,78.5899,78.647,36542.0
2016-10-14 10:05:00,96.53,96.61,96.25,96.37,39639.0,78.647,78.7121,78.4188,78.5166,39639.0
2016-10-14 10:10:00,96.35,96.61,96.35,96.61,17301.0,78.5003,78.7121,78.5003,78.7121,17301.0
2016-10-14 10:15:00,96.59,96.67,96.55,96.58,16045.0,78.6958,78.761,78.6633,78.6877,16045.0
2016-10-14 10:20:00,96.56,96.56,96.44,96.5,13764.0,78.6714,78.6714,78.5736,78.6225,13764.0
2016-10-14 10:25:00,96.46,96.5,96.35,96.37,19991.0,78.5899,78.6225,78.5003,78.5166,19991.0
2016-10-14 10:30:00,96.39,96.44,96.3,96.33,16166.0,78.5329,78.5736,78.4596,78.484,16166.0
2016-10-14 10:35:00,96.32,96.42,96.31,96.37,11155.0,78.4759,78.5573,78.4677,78.5166,11155.0
2016-10-14 10:40:00,96.38,96.49,96.38,96.43,8203.0,78.5247,78.6144,78.5247,78.5655,8203.0
2016-10-14 10:45:00,96.42,96.43,96.37,96.39,12803.0,78.5573,78.5655,78.5166,78.5329,12803.0
2016-10-14 10:50:00,96.37,96.54,96.35,96.49,23760.0,78.5166,78.6551,78.5003,78.6144,23760.0
2016-10-14 10:55:00,96.49,96.49,96.38,96.4,14644.0,78.6144,78.6144,78.5247,78.541,14644.0
2016-10-14 11:00:00,96.4,96.4,96.22,96.22,9827.0,78.541,78.541,78.3944,78.3944,9827.0
2016-10-14 11:05:00,96.22,96.23,96.15,96.22,7498.0,78.3944,78.4025,78.3374,78.3944,7498.0
2016-10-14 11:10:00,96.2,96.22,96.17,96.2,13056.0,78.3781,78.3944,78.3537,78.3781,13056.0
2016-10-14 11:15:00,96.19,96.26,96.13,96.17,12697.0,78.3699,78.427,78.3211,78.3537,12697.0
2016-10-14 11:20:00,96.17,96.29,96.14,96.26,13871.0,78.3537,78.4514,78.3292,78.427,13871.0
2016-10-14 11:25:00,96.26,96.31,96.21,96.21,12100.0,78.427,78.4677,78.3862,78.3862,12100.0
2016-10-14 11:30:00,96.2,96.33,96.18,96.26,16314.0,78.3781,78.484,78.3618,78.427,16314.0
2016-10-14 11:35:00,96.26,96.43,96.26,96.3,21345.0,78.427,78.5655,78.427,78.4596,21345.0
2016-10-14 11:40:00,96.32,96.34,96.19,96.19,13745.0,78.4759,78.4922,78.3699,78.3699,13745.0
2016-10-14 11:45:00,96.19,96.26,96.19,96.22,8294.0,78.3699,78.427,78.3699,78.3944,8294.0
2016-10-14 11:50:00,96.22,96.27,96.22,96.24,7920.0,78.3944,78.4351,78.3944,78.4107,7920.0
2016-10-14 11:55:00,96.24,96.25,96.14,96.24,12440.0,78.4107,78.4188,78.3292,78.4107,12440.0
2016-10-14 12:00:00,96.23,96.27,96.22,96.26,10084.0,78.4025,78.4351,78.3944,78.427,10084.0
2016-10-14 12:05:00,96.27,96.36,96.26,96.36,12690.0,78.4351,78.5085,78.427,78.5085,12690.0
2016-10-14 12:10:00,96.36,96.41,96.36,96.4,14992.0,78.5085,78.5492,78.5085,78.541,14992.0
2016-10-14 12:15:00,96.39,96.41,96.36,96.38,10116.0,78.5329,78.5492,78.5085,78.5247,10116.0
2016-10-14 12:20:00,96.39,96.4,96.36,96.38,5937.0,78.5329,78.541,78.5085,78.5247,5937.0
2016-10-14 12:25:00,96.4,96.58,96.4,96.55,9685.0,78.541,78.6877,78.541,78.6633,9685.0
2016-10-14 12:30:00,96.56,96.6,96.54,96.54,8248.0,78.6714,78.704,78.6551,78.6551,8248.0
2016-10-14 12:35:00,96.52,96.75,96.48,96.49,21071.0,78.6388,78.8262,78.6062,78.6144,21071.0
2016-10-14 12:40:00,96.5,96.54,96.44,96.44,9008.0,78.6225,78.6551,78.5736,78.5736,9008.0
2016-10-14 12:45:00,96.42,96.45,96.39,96.39,7537.0,78.5573,78.5818,78.5329,78.5329,7537.0
2016-10-14 12:50:00,96.39,96.48,96.39,96.43,10034.0,78.5329,78.6062,78.5329,78.5655,10034.0
2016-10-14 12:55:00,96.37,96.4,96.36,96.38,4811.0,78.5166,78.541,78.5085,78.5247,4811.0
2016-10-14 13:00:00,96.38,96.39,96.36,96.36,3125.0,78.5247,78.5329,78.5085,78.5085,3125.0
2016-10-14 13:05:00,96.36,96.49,96.36,96.49,9070.0,78.5085,78.6144,78.5085,78.6144,9070.0
2016-10-14 13:10:00,96.48,96.52,96.46,96.48,7884.0,78.6062,78.6388,78.5899,78.6062,7884.0
2016-10-14 13:15:00,96.47,96.53,96.47,96.5,6580.0,78.5981,78.647,78.5981,78.6225,6580.0
2016-10-14 13:20:00,96.49,96.5,96.45,96.47,7612.0,78.6144,78.6225,78.5818,78.5981,7612.0
2016-10-14 13:25:00,96.48,96.55,96.46,96.55,8110.0,78.6062,78.6633,78.5899,78.6633,8110.0
2016-10-14 13:30:00,96.55,96.75,96.55,96.75,12918.0,78.6633,78.8262,78.6633,78.8262,12918.0
2016-10-14 13:35:00,96.75,96.77,96.56,96.62,10371.0,78.8262,78.8425,78.6714,78.7203,10371.0
2016-10-14 13:40:00,96.61,96.63,96.57,96.59,18030.0,78.7121,78.7284,78.6795,78.6958,18030.0
2016-10-14 13:45:00,96.59,96.64,96.57,96.63,11880.0,78.6958,78.7366,78.6795,78.7284,11880.0
2016-10-14 13:50:00,96.64,96.64,96.5,96.5,10106.0,78.7366,78.7366,78.6225,78.6225,10106.0
2016-10-14 13:55:00,96.52,96.56,96.49,96.54,5732.0,78.6388,78.6714,78.6144,78.6551,5732.0
2016-10-14 14:00:00,96.54,96.6,96.52,96.58,16618.0,78.6551,78.704,78.6388,78.6877,16618.0
2016-10-14 14:05:00,96.57,96.6,96.57,96.58,13162.0,78.6795,78.704,78.6795,78.6877,13162.0
2016-10-14 14:10:00,96.57,96.59,96.57,96.58,6100.0,78.6795,78.6958,78.6795,78.6877,6100.0
2016-10-14 14:15:00,96.58,96.7,96.58,96.7,18994.0,78.6877,78.7855,78.6877,78.7855,18994.0
2016-10-14 14:20:00,96.72,96.83,96.71,96.8,15097.0,78.8018,78.8914,78.7936,78.8669,15097.0
2016-10-14 14:25:00,96.8,96.82,96.7,96.71,13718.0,78.8669,78.8832,78.7855,78.7936,13718.0
2016-10-14 14:30:00,96.72,96.74,96.66,96.66,10641.0,78.8018,78.8181,78.7529,78.7529,10641.0
2016-10-14 14:35:00,96.66,96.66,96.58,96.62,11276.0,78.7529,78.7529,78.6877,78.7203,11276.0
2016-10-14 14:40:00,96.62,96.63,96.57,96.58,11624.0,78.7203,78.7284,78.6795,78.6877,11624.0
2016-10-14 14:45:00,96.59,96.62,96.58,96.6,9206.0,78.6958,78.7203,78.6877,78.704,9206.0
2016-10-14 14:50:00,96.59,96.63,96.58,96.6,11724.0,78.6958,78.7284,78.6877,78.704,11724.0
2016-10-14 14:55:00,96.6,96.6,96.42,96.43,7675.0,78.704,78.704,78.5573,78.5655,7675.0
2016-10-14 15:00:00,96.43,96.45,96.4,96.41,9887.0,78.5655,78.5818,78.541,78.5492,9887.0
2016-10-14 15:05:00,96.41,96.44,96.4,96.44,12401.0,78.5492,78.5736,78.541,78.5736,12401.0
2016-10-14 15:10:00,96.44,96.46,96.42,96.42,12117.0,78.5736,78.5899,78.5573,78.5573,12117.0
2016-10-14 15:15:00,96.41,96.43,96.4,96.42,13640.0,78.5492,78.5655,78.541,78.5573,13640.0
2016-10-14 15:20:00,96.42,96.54,96.41,96.49,17353.0,78.5573,78.6551,78.5492,78.6144,17353.0
2016-10-14 15:25:00,96.49,96.53,96.47,96.49,11304.0,78.6144,78.647,78.5981,78.6144,11304.0
2016-10-14 15:30:00,96.49,96.55,96.44,96.49,22972.0,78.6144,78.6633,78.5736,78.6144,22972.0
2016-10-14 15:35:00,96.48,96.59,96.48,96.55,18856.0,78.6062,78.6958,78.6062,78.6633,18856.0
2016-10-14 15:40:00,96.55,96.56,96.46,96.47,23203.0,78.6633,78.6714,78.5899,78.5981,23203.0
2016-10-14 15:45:00,96.45,96.52,96.44,96.47,61445.0,78.5818,78.6388,78.5736,78.5981,61445.0
2016-10-14 15:50:00,96.47,96.47,96.39,96.39,35679.0,78.5981,78.5981,78.5329,78.5329,35679.0
2016-10-14 15:55:00,96.39,96.56,96.39,96.4,89722.0,78.5329,78.6714,78.5329,78.541,89722.0
2016-10-17 09:30:00,96.4,96.69,96.27,96.5,10796.0,78.541,78.7773,78.4351,78.6225,10796.0
2016-10-17 09:35:00,96.5,96.54,96.06,96.17,8941.0,78.6225,78.6551,78.264,78.3537,8941.0
2016-10-17 09:40:00,96.15,96.32,96.09,96.13,8934.0,78.3374,78.4759,78.2885,78.3211,8934.0
2016-10-17 09:45:00,96.09,96.27,96.09,96.21,8760.0,78.2885,78.4351,78.2885,78.3862,8760.0
2016-10-17 09:50:00,96.24,96.24,96.14,96.18,6811.0,78.4107,78.4107,78.3292,78.3618,6811.0
2016-10-17 09:55:00,96.16,96.35,96.16,96.3,12520.0,78.3455,78.5003,78.3455,78.4596,12520.0
2016-10-17 10:00:00,96.28,96.28,96.03,96.03,11400.0,78.4433,78.4433,78.2396,78.2396,11400.0
2016-10-17 10:05:00,96.02,96.14,96.02,96.14,7271.0,78.2314,78.3292,78.2314,78.3292,7271.0
2016-10-17 10:10:00,96.18,96.21,96.06,96.09,8342.0,78.3618,78.3862,78.264,78.2885,8342.0
2016-10-17 10:15:00,96.08,96.21,96.06,96.2,11003.0,78.2803,78.3862,78.264,78.3781,11003.0
2016-10-17 10:20:00,96.19,96.29,96.19,96.29,4900.0,78.3699,78.4514,78.3699,78.4514,4900.0
2016-10-17 10:25:00,96.25,96.26,96.22,96.26,4140.0,78.4188,78.427,78.3944,78.427,4140.0
2016-10-17 10:30:00,96.26,96.27,96.18,96.22,8373.0,78.427,78.4351,78.3618,78.3944,8373.0
2016-10-17 10:35:00,96.22,96.23,96.15,96.15,4760.0,78.3944,78.4025,78.3374,78.3374,4760.0
2016-10-17 10:40:00,96.18,96.2,96.06,96.08,7704.0,78.3618,78.3781,78.264,78.2803,7704.0
2016-10-17 10:45:00,96.08,96.13,96.05,96.06,7030.0,78.2803,78.3211,78.2559,78.264,7030.0
2016-10-17 10:50:00,96.06,96.1,95.98,96.0,9346.0,78.264,78.2966,78.1989,78.2151,9346.0
2016-10-17 10:55:00,96.02,96.12,96.0,96.11,5134.0,78.2314,78.3129,78.2151,78.3048,5134.0
2016-10-17 11:00:00,96.12,96.24,96.1,96.21,5355.0,78.3129,78.4107,78.2966,78.3862,5355.0
2016-10-17 11:05:00,96.25,96.31,96.19,96.29,12691.0,78.4188,78.4677,78.3699,78.4514,12691.0
2016-10-17 11:10:00,96.31,96.46,96.28,96.43,5346.0,78.4677,78.5899,78.4433,78.5655,5346.0
2016-10-17 11:15:00,96.46,96.56,96.41,96.5,6307.0,78.5899,78.6714,78.5492,78.6225,6307.0
2016-10-17 11:20:00,96.47,96.53,96.37,96.37,4207.0,78.5981,78.647,78.5166,78.5166,4207.0
2016-10-17 11:25:00,96.35,96.42,96.29,96.4,6649.0,78.5003,78.5573,78.4514,78.541,6649.0
2016-10-17 11:30:00,96.38,96.43,96.33,96.39,4473.0,78.5247,78.5655,78.484,78.5329,4473.0
2016-10-17 11:35:00,96.39,96.47,96.37,96.47,4050.0,78.5329,78.5981,78.5166,78.5981,4050.0
2016-10-17 11:40:00,96.49,96.56,96.46,96.55,3200.0,78.6144,78.6714,78.5899,78.6633,3200.0
2016-10-17 11:45:00,96.58,96.58,96.46,96.54,3150.0,78.6877,78.6877,78.5899,78.6551,3150.0
2016-10-17 11:50:00,96.54,96.57,96.51,96.54,2600.0,78.6551,78.6795,78.6307,78.6551,2600.0
2016-10-17 11:55:00,96.52,96.57,96.5,96.55,4063.0,78.6388,78.6795,78.6225,78.6633,4063.0
2016-10-17 12:00:00,96.53,96.53,96.46,96.47,2432.0,78.647,78.647,78.5899,78.5981,2432.0
2016-10-17 12:05:00,96.47,96.55,96.44,96.48,4135.0,78.5981,78.6633,78.5736,78.6062,4135.0
2016-10-17 12:10:00,96.48,96.49,96.38,96.45,4913.0,78.6062,78.6144,78.5247,78.5818,4913.0
2016-10-17 12:15:00,96.45,96.47,96.41,96.41,2200.0,78.5818,78.5981,78.5492,78.5492,2200.0
2016-10-17 12:20:00,96.42,96.45,96.36,96.36,2724.0,78.5573,78.5818,78.5085,78.5085,2724.0
2016-10-17 12:25:00,96.34,96.36,96.29,96.29,2599.0,78.4922,78.5085,78.4514,78.4514,2599.0
2016-10-17 12:30:00,96.24,96.36,96.24,96.32,2984.0,78.4107,78.5085,78.4107,78.4759,2984.0
2016-10-17 12:35:00,96.32,96.4,96.3,96.35,3800.0,78.4759,78.541,78.4596,78.5003,3800.0
2016-10-17 12:40:00,96.35,96.43,96.35,96.41,4000.0,78.5003,78.5655,78.5003,78.5492,4000.0
2016-10-17 12:45:00,96.38,96.54,96.38,96.54,2357.0,78.5247,78.6551,78.5247,78.6551,2357.0
2016-10-17 12:50:00,96.49,96.54,96.46,96.46,1700.0,78.6144,78.6551,78.5899,78.5899,1700.0
2016-10-17 12:55:00,96.45,96.48,96.45,96.47,4298.0,78.5818,78.6062,78.5818,78.5981,4298.0
2016-10-17 13:00:00,96.47,96.48,96.41,96.41,6829.0,78.5981,78.6062,78.5492,78.5492,6829.0
2016-10-17 13:05:00,96.41,96.5,96.41,96.47,4333.0,78.5492,78.6225,78.5492,78.5981,4333.0
2016-10-17 13:10:00,96.45,96.54,96.45,96.45,3140.0,78.5818,78.6551,78.5818,78.5818,3140.0
2016-10-17 13:15:00,96.45,96.48,96.37,96.43,2610.0,78.5818,78.6062,78.5166,78.5655,2610.0
2016-10-17 13:20:00,96.44,96.44,96.35,96.35,4050.0,78.5736,78.5736,78.5003,78.5003,4050.0
2016-10-17 13:25:00,96.32,96.4,96.32,96.35,4510.0,78.4759,78.541,78.4759,78.5003,4510.0
2016-10-17 13:30:00,96.34,96.35,96.29,96.32,4273.0,78.4922,78.5003,78.4514,78.4759,4273.0
2016-10-17 13:35:00,96.33,96.33,96.26,96.26,2400.0,78.484,78.484,78.427,78.427,2400.0
2016-10-17 13:40:00,96.27,96.39,96.26,96.34,5444.0,78.4351,78.5329,78.427,78.4922,5444.0
2016-10-17 13:45:00,96.32,96.42,96.3,96.38,3591.0,78.4759,78.5573,78.4596,78.5247,3591.0
2016-10-17 13:50:00,96.38,96.41,96.35,96.41,4919.0,78.5247,78.5492,78.5003,78.5492,4919.0
2016-10-17 13:55:00,96.41,96.44,96.38,96.41,2575.0,78.5492,78.5736,78.5247,78.5492,2575.0
2016-10-17 14:00:00,96.42,96.47,96.4,96.45,5400.0,78.5573,78.5981,78.541,78.5818,5400.0
2016-10-17 14:05:00,96.44,96.49,96.44,96.48,3676.0,78.5736,78.6144,78.5736,78.6062,3676.0
2016-10-17 14:10:00,96.48,96.51,96.43,96.43,4370.0,78.6062,78.6307,78.5655,78.5655,4370.0
2016-10-17 14:15:00,96.43,96.5,96.43,96.44,7600.0,78.5655,78.6225,78.5655,78.5736,7600.0
2016-10-17 14:20:00,96.44,96.45,96.33,96.41,6201.0,78.5736,78.5818,78.484,78.5492,6201.0
2016-10-17 14:25:00,96.4,96.48,96.4,96.48,5000.0,78.541,78.6062,78.541,78.6062,5000.0
2016-10-17 14:30:00,96.46,96.48,96.37,96.43,5620.0,78.5899,78.6062,78.5166,78.5655,5620.0
2016-10-17 14:35:00,96.43,96.44,96.36,96.36,4682.0,78.5655,78.5736,78.5085,78.5085,4682.0
2016-10-17 14:40:00,96.37,96.47,96.36,96.47,5215.0,78.5166,78.5981,78.5085,78.5981,5215.0
2016-10-17 14:45:00,96.46,96.53,96.43,96.48,6620.0,78.5899,78.647,78.5655,78.6062,6620.0
2016-10-17 14:50:00,96.48,96.55,96.48,96.52,4906.0,78.6062,78.6633,78.6062,78.6388,4906.0
2016-10-17 14:55:00,96.51,96.55,96.51,96.53,2857.0,78.6307,78.6633,78.6307,78.647,2857.0
2016-10-17 15:00:00,96.51,96.59,96.51,96.55,6121.0,78.6307,78.6958,78.6307,78.6633,6121.0
2016-10-17 15:05:00,96.57,96.57,96.52,96.55,4956.0,78.6795,78.6795,78.6388,78.6633,4956.0
2016-10-17 15:10:00,96.53,96.53,96.41,96.42,6401.0,78.647,78.647,78.5492,78.5573,6401.0
2016-10-17 15:15:00,96.43,96.49,96.43,96.47,4687.0,78.5655,78.6144,78.5655,78.5981,4687.0
2016-10-17 15:20:00,96.49,96.59,96.47,96.57,9504.0,78.6144,78.6958,78.5981,78.6795,9504.0
2016-10-17 15:25:00,96.58,96.71,96.55,96.71,9433.0,78.6877,78.7936,78.6633,78.7936,9433.0
2016-10-17 15:30:00,96.66,96.76,96.65,96.74,13863.0,78.7529,78.8343,78.7447,78.8181,13863.0
2016-10-17 15:35:00,96.75,96.75,96.67,96.73,11576.0,78.8262,78.8262,78.761,78.8099,11576.0
2016-10-17 15:40:00,96.72,96.73,96.6,96.63,16424.0,78.8018,78.8099,78.704,78.7284,16424.0
2016-10-17 15:45:00,96.6,96.73,96.6,96.63,19555.0,78.704,78.8099,78.704,78.7284,19555.0
2016-10-17 15:50:00,96.63,96.72,96.62,96.68,21529.0,78.7284,78.8018,78.7203,78.7692,21529.0
2016-10-17 15:55:00,96.66,96.75,96.63,96.74,85051.0,78.7529,78.8262,78.7284,78.8181,85051.0
2016-10-18 09:30:00,97.24,97.3,97.08,97.29,13966.0,79.2254,79.2743,79.0951,79.2662,13966.0
2016-10-18 09:35:00,97.32,97.4,97.15,97.16,2815.0,79.2906,79.3558,79.1521,79.1602,2815.0
2016-10-18 09:40:00,97.18,97.27,97.0,97.22,12916.0,79.1765,79.2499,79.0299,79.2091,12916.0
2016-10-18 09:45:00,97.23,97.3,97.05,97.05,14002.0,79.2173,79.2743,79.0706,79.0706,14002.0
2016-10-18 09:50:00,97.02,97.12,96.87,96.87,23090.0,79.0462,79.1277,78.924,78.924,23090.0
2016-10-18 09:55:00,96.9,97.0,96.81,96.81,5246.0,78.9484,79.0299,78.8751,78.8751,5246.0
2016-10-18 10:00:00,96.81,96.88,96.76,96.88,5541.0,78.8751,78.9321,78.8343,78.9321,5541.0
2016-10-18 10:05:00,96.85,96.87,96.76,96.87,5856.0,78.9077,78.924,78.8343,78.924,5856.0
2016-10-18 10:10:00,96.86,96.86,96.62,96.65,7936.0,78.9158,78.9158,78.7203,78.7447,7936.0
2016-10-18 10:15:00,96.68,96.73,96.62,96.63,5096.0,78.7692,78.8099,78.7203,78.7284,5096.0
2016-10-18 10:20:00,96.66,96.67,96.58,96.67,5460.0,78.7529,78.761,78.6877,78.761,5460.0
2016-10-18 10:25:00,96.69,96.72,96.57,96.7,6745.0,78.7773,78.8018,78.6795,78.7855,6745.0
2016-10-18 10:30:00,96.73,96.73,96.61,96.61,4801.0,78.8099,78.8099,78.7121,78.7121,4801.0
2016-10-18 10:35:00,96.65,96.66,96.51,96.51,3600.0,78.7447,78.7529,78.6307,78.6307,3600.0
2016-10-18 10:40:00,96.5,96.54,96.41,96.45,7452.0,78.6225,78.6551,78.5492,78.5818,7452.0
2016-10-18 10:45:00,96.45,96.49,96.4,96.49,8864.0,78.5818,78.6144,78.541,78.6144,8864.0
2016-10-18 10:50:00,96.47,96.53,96.47,96.51,3200.0,78.5981,78.647,78.5981,78.6307,3200.0
2016-10-18 10:55:00,96.5,96.53,96.48,96.5,4663.0,78.6225,78.647,78.6062,78.6225,4663.0
2016-10-18 11:00:00,96.52,96.63,96.52,96.62,4600.0,78.6388,78.7284,78.6388,78.7203,4600.0
2016-10-18 11:05:00,96.61,96.61,96.57,96.57,2900.0,78.7121,78.7121,78.6795,78.6795,2900.0
2016-10-18 11:10:00,96.59,96.72,96.57,96.63,8416.0,78.6958,78.8018,78.6795,78.7284,8416.0
2016-10-18 11:15:00,96.65,96.7,96.65,96.67,2400.0,78.7447,78.7855,78.7447,78.761,2400.0
2016-10-18 11:20:00,96.65,96.72,96.63,96.68,3916.0,78.7447,78.8018,78.7284,78.7692,3916.0
2016-10-18 11:25:00,96.66,96.71,96.58,96.71,11909.0,78.7529,78.7936,78.6877,78.7936,11909.0
2016-10-18 11:30:00,96.71,96.85,96.7,96.76,8247.0,78.7936,78.9077,78.7855,78.8343,8247.0
2016-10-18 11:35:00,96.74,96.86,96.74,96.85,2400.0,78.8181,78.9158,78.8181,78.9077,2400.0
2016-10-18 11:40:00,96.82,96.85,96.79,96.82,2700.0,78.8832,78.9077,78.8588,78.8832,2700.0
2016-10-18 11:45:00,96.83,96.85,96.72,96.75,2900.0,78.8914,78.9077,78.8018,78.8262,2900.0
2016-10-18 11:50:00,96.77,96.8,96.7,96.73,4395.0,78.8425,78.8669,78.7855,78.8099,4395.0
2016-10-18 11:55:00,96.73,96.8,96.73,96.78,5137.0,78.8099,78.8669,78.8099,78.8506,5137.0
2016-10-18 12:00:00,96.78,96.8,96.71,96.72,3100.0,78.8506,78.8669,78.7936,78.8018,3100.0
2016-10-18 12:05:00,96.7,96.77,96.7,96.71,3107.0,78.7855,78.8425,78.7855,78.7936,3107.0
2016-10-18 12:10:00,96.73,96.76,96.7,96.71,4340.0,78.8099,78.8343,78.7855,78.7936,4340.0
2016-10-18 12:15:00,96.72,96.73,96.7,96.72,4095.0,78.8018,78.8099,78.7855,78.8018,4095.0
2016-10-18 12:20:00,96.74,96.74,96.71,96.71,1900.0,78.8181,78.8181,78.7936,78.7936,1900.0
2016-10-18 12:25:00,96.7,96.72,96.62,96.62,5630.0,78.7855,78.8018,78.7203,78.7203,5630.0
2016-10-18 12:30:00,96.64,96.73,96.63,96.65,5003.0,78.7366,78.8099,78.7284,78.7447,5003.0
2016-10-18 12:35:00,96.65,96.65,96.57,96.59,2300.0,78.7447,78.7447,78.6795,78.6958,2300.0
2016-10-18 12:40:00,96.61,96.61,96.59,96.59,2905.0,78.7121,78.7121,78.6958,78.6958,2905.0
2016-10-18 12:45:00,96.59,96.62,96.57,96.62,4220.0,78.6958,78.7203,78.6795,78.7203,4220.0
2016-10-18 12:50:00,96.61,96.61,96.55,96.55,3200.0,78.7121,78.7121,78.6633,78.6633,3200.0
2016-10-18 12:55:00,96.55,96.56,96.49,96.53,6927.0,78.6633,78.6714,78.6144,78.647,6927.0
2016-10-18 13:00:00,96.54,96.56,96.53,96.54,2042.0,78.6551,78.6714,78.647,78.6551,2042.0
2016-10-18 13:05:00,96.55,96.59,96.51,96.54,5400.0,78.6633,78.6958,78.6307,78.6551,5400.0
2016-10-18 13:10:00,96.54,96.61,96.5,96.5,5053.0,78.6551,78.7121,78.6225,78.6225,5053.0
2016-10-18 13:15:00,96.5,96.6,96.49,96.6,3511.0,78.6225,78.704,78.6144,78.704,3511.0
2016-10-18 13:20:00,96.58,96.6,96.53,96.55,1210.0,78.6877,78.704,78.647,78.6633,1210.0
2016-10-18 13:25:00,96.56,96.57,96.51,96.51,3404.0,78.6714,78.6795,78.6307,78.6307,3404.0
2016-10-18 13:30:00,96.51,96.53,96.44,96.45,4120.0,78.6307,78.647,78.5736,78.5818,4120.0
2016-10-18 13:35:00,96.46,96.51,96.43,96.51,3704.0,78.5899,78.6307,78.5655,78.6307,3704.0
2016-10-18 13:40:00,96.51,96.53,96.46,96.5,4175.0,78.6307,78.647,78.5899,78.6225,4175.0
2016-10-18 13:45:00,96.49,96.5,96.47,96.47,4003.0,78.6144,78.6225,78.5981,78.5981,4003.0
2016-10-18 13:50:00,96.47,96.51,96.46,96.51,6849.0,78.5981,78.6307,78.5899,78.6307,6849.0
2016-10-18 13:55:00,96.5,96.5,96.43,96.48,4016.0,78.6225,78.6225,78.5655,78.6062,4016.0
2016-10-18 14:00:00,96.48,96.48,96.44,96.48,4703.0,78.6062,78.6062,78.5736,78.6062,4703.0
2016-10-18 14:05:00,96.49,96.52,96.47,96.5,4200.0,78.6144,78.6388,78.5981,78.6225,4200.0
2016-10-18 14:10:00,96.48,96.48,96.42,96.44,2720.0,78.6062,78.6062,78.5573,78.5736,2720.0
2016-10-18 14:15:00,96.42,96.51,96.33,96.49,13717.0,78.5573,78.6307,78.484,78.6144,13717.0
2016-10-18 14:20:00,96.51,96.57,96.5,96.54,6282.0,78.6307,78.6795,78.6225,78.6551,6282.0
2016-10-18 14:25:00,96.55,96.56,96.5,96.56,6305.0,78.6633,78.6714,78.6225,78.6714,6305.0
2016-10-18 14:30:00,96.57,96.58,96.5,96.52,11012.0,78.6795,78.6877,78.6225,78.6388,11012.0
2016-10-18 14:35:00,96.52,96.52,96.5,96.5,7136.0,78.6388,78.6388,78.6225,78.6225,7136.0
2016-10-18 14:40:00,96.5,96.56,96.5,96.55,10140.0,78.6225,78.6714,78.6225,78.6633,10140.0
2016-10-18 14:45:00,96.54,96.59,96.5,96.53,4500.0,78.6551,78.6958,78.6225,78.647,4500.0
2016-10-18 14:50:00,96.53,96.59,96.51,96.59,6473.0,78.647,78.6958,78.6307,78.6958,6473.0
2016-10-18 14:55:00,96.58,96.61,96.52,96.52,3713.0,78.6877,78.7121,78.6388,78.6388,3713.0
2016-10-18 15:00:00,96.53,96.55,96.52,96.54,7053.0,78.647,78.6633,78.6388,78.6551,7053.0
2016-10-18 15:05:00,96.54,96.55,96.5,96.51,8439.0,78.6551,78.6633,78.6225,78.6307,8439.0
2016-10-18 15:10:00,96.5,96.53,96.41,96.45,9522.0,78.6225,78.647,78.5492,78.5818,9522.0
2016-10-18 15:15:00,96.45,96.46,96.34,96.37,11722.0,78.5818,78.5899,78.4922,78.5166,11722.0
2016-10-18 15:20:00,96.38,96.41,96.37,96.41,6675.0,78.5247,78.5492,78.5166,78.5492,6675.0
2016-10-18 15:25:00,96.42,96.43,96.31,96.39,14559.0,78.5573,78.5655,78.4677,78.5329,14559.0
2016-10-18 15:30:00,96.4,96.46,96.33,96.41,14314.0,78.541,78.5899,78.484,78.5492,14314.0
2016-10-18 15:35:00,96.42,96.43,96.34,96.37,17313.0,78.5573,78.5655,78.4922,78.5166,17313.0
2016-10-18 15:40:00,96.37,96.4,96.33,96.38,12618.0,78.5166,78.541,78.484,78.5247,12618.0
2016-10-18 15:45:00,96.38,96.41,96.29,96.3,27445.0,78.5247,78.5492,78.4514,78.4596,27445.0
2016-10-18 15:50:00,96.33,96.38,96.31,96.34,18626.0,78.484,78.5247,78.4677,78.4922,18626.0
2016-10-18 15:55:00,96.35,96.39,96.24,96.28,66751.0,78.5003,78.5329,78.4107,78.4433,66751.0
2016-10-19 09:30:00,96.2,96.32,96.02,96.07,12351.0,78.3781,78.4759,78.2314,78.2722,12351.0
2016-10-19 09:35:00,96.11,96.11,95.6,95.61,2587.0,78.3048,78.3048,77.8892,77.8974,2587.0
2016-10-19 09:40:00,95.69,95.86,95.64,95.7,3426.0,77.9626,78.1011,77.9218,77.9707,3426.0
2016-10-19 09:45:00,95.7,95.73,95.45,95.48,3926.0,77.9707,77.9952,77.767,77.7915,3926.0
2016-10-19 09:50:00,95.48,95.54,95.44,95.48,5588.0,77.7915,77.8404,77.7589,77.7915,5588.0
2016-10-19 09:55:00,95.51,95.52,95.42,95.42,5141.0,77.8159,77.8241,77.7426,77.7426,5141.0
2016-10-19 10:00:00,95.43,95.59,95.38,95.54,6484.0,77.7507,77.8811,77.71,77.8404,6484.0
2016-10-19 10:05:00,95.52,95.52,95.24,95.27,3230.0,77.8241,77.8241,77.5959,77.6204,3230.0
2016-10-19 10:10:00,95.17,95.3,95.08,95.29,5151.0,77.5389,77.6448,77.4656,77.6367,5151.0
2016-10-19 10:15:00,95.31,95.36,95.29,95.3,3882.0,77.653,77.6937,77.6367,77.6448,3882.0
2016-10-19 10:20:00,95.31,95.39,95.29,95.39,7012.0,77.653,77.7182,77.6367,77.7182,7012.0
2016-10-19 10:25:00,95.39,95.56,95.39,95.5,2629.0,77.7182,77.8567,77.7182,77.8078,2629.0
2016-10-19 10:30:00,95.5,95.51,95.4,95.51,3386.0,77.8078,77.8159,77.7263,77.8159,3386.0
2016-10-19 10:35:00,95.53,95.53,95.46,95.49,3738.0,77.8322,77.8322,77.7752,77.7996,3738.0
2016-10-19 10:40:00,95.46,95.5,95.32,95.38,3300.0,77.7752,77.8078,77.6611,77.71,3300.0
2016-10-19 10:45:00,95.38,95.42,95.35,95.42,8149.0,77.71,77.7426,77.6856,77.7426,8149.0
2016-10-19 10:50:00,95.42,95.45,95.4,95.44,3342.0,77.7426,77.767,77.7263,77.7589,3342.0
2016-10-19 10:55:00,95.44,95.49,95.37,95.4,4041.0,77.7589,77.7996,77.7019,77.7263,4041.0
2016-10-19 11:00:00,95.4,95.47,95.36,95.47,5709.0,77.7263,77.7833,77.6937,77.7833,5709.0
2016-10-19 11:05:00,95.48,95.51,95.44,95.45,2900.0,77.7915,77.8159,77.7589,77.767,2900.0
2016-10-19 11:10:00,95.48,95.48,95.4,95.46,3100.0,77.7915,77.7915,77.7263,77.7752,3100.0
2016-10-19 11:15:00,95.49,95.51,95.4,95.44,33137.0,77.7996,77.8159,77.7263,77.7589,33137.0
2016-10-19 11:20:00,95.44,95.45,95.33,95.42,6851.0,77.7589,77.767,77.6693,77.7426,6851.0
2016-10-19 11:25:00,95.38,95.43,95.33,95.39,5114.0,77.71,77.7507,77.6693,77.7182,5114.0
2016-10-19 11:30:00,95.39,95.39,95.3,95.37,5400.0,77.7182,77.7182,77.6448,77.7019,5400.0
2016-10-19 11:35:00,95.4,95.4,95.32,95.34,3600.0,77.7263,77.7263,77.6611,77.6774,3600.0
2016-10-19 11:40:00,95.32,95.35,95.31,95.34,4895.0,77.6611,77.6856,77.653,77.6774,4895.0
2016-10-19 11:45:00,95.34,95.47,95.33,95.47,5059.0,77.6774,77.7833,77.6693,77.7833,5059.0
2016-10-19 11:50:00,95.49,95.53,95.42,95.42,12475.0,77.7996,77.8322,77.7426,77.7426,12475.0
2016-10-19 11:55:00,95.43,95.43,95.36,95.42,6800.0,77.7507,77.7507,77.6937,77.7426,6800.0
2016-10-19 12:00:00,95.45,95.45,95.38,95.4,1800.0,77.767,77.767,77.71,77.7263,1800.0
2016-10-19 12:05:00,95.36,95.4,95.35,95.38,4800.0,77.6937,77.7263,77.6856,77.71,4800.0
2016-10-19 12:10:00,95.37,95.42,95.35,95.41,7736.0,77.7019,77.7426,77.6856,77.7344,7736.0
2016-10-19 12:15:00,95.41,95.41,95.32,95.33,5700.0,77.7344,77.7344,77.6611,77.6693,5700.0
2016-10-19 12:20:00,95.33,95.4,95.33,95.4,6100.0,77.6693,77.7263,77.6693,77.7263,6100.0
2016-10-19 12:25:00,95.37,95.44,95.37,95.39,17215.0,77.7019,77.7589,77.7019,77.7182,17215.0
2016-10-19 12:30:00,95.39,95.43,95.38,95.41,4050.0,77.7182,77.7507,77.71,77.7344,4050.0
2016-10-19 12:35:00,95.41,95.44,95.39,95.4,5910.0,77.7344,77.7589,77.7182,77.7263,5910.0
2016-10-19 12:40:00,95.41,95.44,95.4,95.44,6977.0,77.7344,77.7589,77.7263,77.7589,6977.0
2016-10-19 12:45:00,95.43,95.64,95.41,95.63,10032.0,77.7507,77.9218,77.7344,77.9137,10032.0
2016-10-19 12:50:00,95.63,95.65,95.59,95.63,5296.0,77.9137,77.93,77.8811,77.9137,5296.0
2016-10-19 12:55:00,95.68,95.72,95.59,95.64,4855.0,77.9544,77.987,77.8811,77.9218,4855.0
2016-10-19 13:00:00,95.64,95.68,95.56,95.58,3941.0,77.9218,77.9544,77.8567,77.873,3941.0
2016-10-19 13:05:00,95.56,95.57,95.51,95.55,5400.0,77.8567,77.8648,77.8159,77.8485,5400.0
2016-10-19 13:10:00,95.51,95.54,95.47,95.51,6516.0,77.8159,77.8404,77.7833,77.8159,6516.0
2016-10-19 13:15:00,95.5,95.5,95.45,95.45,2700.0,77.8078,77.8078,77.767,77.767,2700.0
2016-10-19 13:20:00,95.45,95.56,95.4,95.54,5075.0,77.767,77.8567,77.7263,77.8404,5075.0
2016-10-19 13:25:00,95.51,95.52,95.45,95.5,2682.0,77.8159,77.8241,77.767,77.8078,2682.0
2016-10-19 13:30:00,95.48,95.5,95.44,95.44,2750.0,77.7915,77.8078,77.7589,77.7589,2750.0
2016-10-19 13:35:00,95.41,95.49,95.41,95.47,4175.0,77.7344,77.7996,77.7344,77.7833,4175.0
2016-10-19 13:40:00,95.48,95.6,95.48,95.56,5022.0,77.7915,77.8892,77.7915,77.8567,5022.0
2016-10-19 13:45:00,95.59,95.68,95.55,95.59,5472.0,77.8811,77.9544,77.8485,77.8811,5472.0
2016-10-19 13:50:00,95.65,95.65,95.6,95.6,2837.0,77.93,77.93,77.8892,77.8892,2837.0
2016-10-19 13:55:00,95.6,95.63,95.58,95.62,6914.0,77.8892,77.9137,77.873,77.9055,6914.0
2016-10-19 14:00:00,95.62,95.68,95.61,95.65,6261.0,77.9055,77.9544,77.8974,77.93,6261.0
2016-10-19 14:05:00,95.66,95.67,95.63,95.64,2485.0,77.9381,77.9463,77.9137,77.9218,2485.0
2016-10-19 14:10:00,95.68,95.68,95.58,95.63,6526.0,77.9544,77.9544,77.873,77.9137,6526.0
2016-10-19 14:15:00,95.64,95.64,95.59,95.61,4281.0,77.9218,77.9218,77.8811,77.8974,4281.0
2016-10-19 14:20:00,95.59,95.63,95.58,95.6,3502.0,77.8811,77.9137,77.873,77.8892,3502.0
2016-10-19 14:25:00,95.6,95.6,95.56,95.6,4300.0,77.8892,77.8892,77.8567,77.8892,4300.0
2016-10-19 14:30:00,95.6,95.62,95.55,95.55,3225.0,77.8892,77.9055,77.8485,77.8485,3225.0
2016-10-19 14:35:00,95.58,95.65,95.57,95.62,5098.0,77.873,77.93,77.8648,77.9055,5098.0
2016-10-19 14:40:00,95.64,95.68,95.63,95.65,3510.0,77.9218,77.9544,77.9137,77.93,3510.0
2016-10-19 14:45:00,95.64,95.66,95.62,95.62,3138.0,77.9218,77.9381,77.9055,77.9055,3138.0
2016-10-19 14:50:00,95.6,95.62,95.52,95.58,6586.0,77.8892,77.9055,77.8241,77.873,6586.0
2016-10-19 14:55:00,95.58,95.62,95.57,95.57,2500.0,77.873,77.9055,77.8648,77.8648,2500.0
2016-10-19 15:00:00,95.6,95.63,95.57,95.62,3834.0,77.8892,77.9137,77.8648,77.9055,3834.0
2016-10-19 15:05:00,95.6,95.62,95.58,95.61,6508.0,77.8892,77.9055,77.873,77.8974,6508.0
2016-10-19 15:10:00,95.62,95.64,95.6,95.61,6367.0,77.9055,77.9218,77.8892,77.8974,6367.0
2016-10-19 15:15:00,95.6,95.67,95.58,95.65,14400.0,77.8892,77.9463,77.873,77.93,14400.0
2016-10-19 15:20:00,95.64,95.64,95.59,95.6,6796.0,77.9218,77.9218,77.8811,77.8892,6796.0
2016-10-19 15:25:00,95.62,95.62,95.52,95.54,7707.0,77.9055,77.9055,77.8241,77.8404,7707.0
2016-10-19 15:30:00,95.55,95.57,95.51,95.57,10823.0,77.8485,77.8648,77.8159,77.8648,10823.0
2016-10-19 15:35:00,95.57,95.64,95.57,95.62,19388.0,77.8648,77.9218,77.8648,77.9055,19388.0
2016-10-19 15:40:00,95.62,95.65,95.59,95.6,12499.0,77.9055,77.93,77.8811,77.8892,12499.0
2016-10-19 15:45:00,95.61,95.64,95.6,95.62,15201.0,77.8974,77.9218,77.8892,77.9055,15201.0
2016-10-19 15:50:00,95.62,95.63,95.58,95.63,20426.0,77.9055,77.9137,77.873,77.9137,20426.0
2016-10-19 15:55:00,95.63,95.66,95.6,95.62,39559.0,77.9137,77.9381,77.8892,77.9055,39559.0
2016-10-20 09:30:00,95.69,95.75,95.54,95.54,10069.0,77.9626,78.0115,77.8404,77.8404,10069.0
2016-10-20 09:35:00,95.54,95.65,95.38,95.46,4580.0,77.8404,77.93,77.71,77.7752,4580.0
2016-10-20 09:40:00,95.37,95.48,95.27,95.47,5663.0,77.7019,77.7915,77.6204,77.7833,5663.0
2016-10-20 09:45:00,95.45,95.54,95.45,95.54,6272.0,77.767,77.8404,77.767,77.8404,6272.0
2016-10-20 09:50:00,95.52,95.68,95.46,95.68,7670.0,77.8241,77.9544,77.7752,77.9544,7670.0
2016-10-20 09:55:00,95.69,95.69,95.55,95.63,8410.0,77.9626,77.9626,77.8485,77.9137,8410.0
2016-10-20 10:00:00,95.68,95.8,95.67,95.76,5092.0,77.9544,78.0522,77.9463,78.0196,5092.0
2016-10-20 10:05:00,95.76,95.78,95.69,95.74,5096.0,78.0196,78.0359,77.9626,78.0033,5096.0
2016-10-20 10:10:00,95.72,95.73,95.58,95.58,4320.0,77.987,77.9952,77.873,77.873,4320.0
2016-10-20 10:15:00,95.6,95.61,95.45,95.45,5488.0,77.8892,77.8974,77.767,77.767,5488.0
2016-10-20 10:20:00,95.46,95.59,95.43,95.52,7894.0,77.7752,77.8811,77.7507,77.8241,7894.0
2016-10-20 10:25:00,95.49,95.54,95.4,95.4,12900.0,77.7996,77.8404,77.7263,77.7263,12900.0
2016-10-20 10:30:00,95.39,95.4,95.29,95.29,3701.0,77.7182,77.7263,77.6367,77.6367,3701.0
2016-10-20 10:35:00,95.29,95.3,95.18,95.28,5888.0,77.6367,77.6448,77.5471,77.6285,5888.0
2016-10-20 10:40:00,95.3,95.32,95.26,95.28,3802.0,77.6448,77.6611,77.6122,77.6285,3802.0
2016-10-20 10:45:00,95.27,95.37,95.25,95.26,5093.0,77.6204,77.7019,77.6041,77.6122,5093.0
2016-10-20 10:50:00,95.23,95.35,95.23,95.24,4923.0,77.5878,77.6856,77.5878,77.5959,4923.0
2016-10-20 10:55:00,95.24,95.36,95.24,95.25,6595.0,77.5959,77.6937,77.5959,77.6041,6595.0
2016-10-20 11:00:00,95.3,95.34,95.26,95.3,2800.0,77.6448,77.6774,77.6122,77.6448,2800.0
2016-10-20 11:05:00,95.31,95.33,95.26,95.32,4312.0,77.653,77.6693,77.6122,77.6611,4312.0
2016-10-20 11:10:00,95.33,95.38,95.27,95.31,18097.0,77.6693,77.71,77.6204,77.653,18097.0
2016-10-20 11:15:00,95.29,95.47,95.29,95.42,7726.0,77.6367,77.7833,77.6367,77.7426,7726.0
2016-10-20 11:20:00,95.42,95.53,95.38,95.5,13093.0,77.7426,77.8322,77.71,77.8078,13093.0
2016-10-20 11:25:00,95.5,95.53,95.4,95.41,8302.0,77.8078,77.8322,77.7263,77.7344,8302.0
2016-10-20 11:30:00,95.41,95.43,95.38,95.42,3058.0,77.7344,77.7507,77.71,77.7426,3058.0
2016-10-20 11:35:00,95.48,95.48,95.31,95.31,2300.0,77.7915,77.7915,77.653,77.653,2300.0
2016-10-20 11:40:00,95.31,95.36,95.3,95.34,5679.0,77.653,77.6937,77.6448,77.6774,5679.0
2016-10-20 11:45:00,95.33,95.35,95.26,95.35,4251.0,77.6693,77.6856,77.6122,77.6856,4251.0
2016-10-20 11:50:00,95.36,95.37,95.28,95.29,3591.0,77.6937,77.7019,77.6285,77.6367,3591.0
2016-10-20 11:55:00,95.27,95.41,95.27,95.41,3768.0,77.6204,77.7344,77.6204,77.7344,3768.0
2016-10-20 12:00:00,95.42,95.56,95.39,95.48,10172.0,77.7426,77.8567,77.7182,77.7915,10172.0
2016-10-20 12:05:00,95.48,95.48,95.3,95.3,11792.0,77.7915,77.7915,77.6448,77.6448,11792.0
2016-10-20 12:10:00,95.32,95.39,95.32,95.36,2764.0,77.6611,77.7182,77.6611,77.6937,2764.0
2016-10-20 12:15:00,95.39,95.39,95.27,95.3,2664.0,77.7182,77.7182,77.6204,77.6448,2664.0
2016-10-20 12:20:00,95.29,95.32,95.23,95.23,1401.0,77.6367,77.6611,77.5878,77.5878,1401.0
2016-10-20 12:25:00,95.24,95.31,95.23,95.31,2251.0,77.5959,77.653,77.5878,77.653,2251.0
2016-10-20 12:30:00,95.34,95.38,95.3,95.35,3300.0,77.6774,77.71,77.6448,77.6856,3300.0
2016-10-20 12:35:00,95.33,95.39,95.27,95.39,3830.0,77.6693,77.7182,77.6204,77.7182,3830.0
2016-10-20 12:40:00,95.43,95.6,95.41,95.5,18300.0,77.7507,77.8892,77.7344,77.8078,18300.0
2016-10-20 12:45:00,95.47,95.54,95.45,95.45,4978.0,77.7833,77.8404,77.767,77.767,4978.0
2016-10-20 12:50:00,95.45,95.48,95.39,95.39,5358.0,77.767,77.7915,77.7182,77.7182,5358.0
2016-10-20 12:55:00,95.39,95.48,95.37,95.48,4160.0,77.7182,77.7915,77.7019,77.7915,4160.0
2016-10-20 13:00:00,95.44,95.47,95.4,95.42,2882.0,77.7589,77.7833,77.7263,77.7426,2882.0
2016-10-20 13:05:00,95.41,95.41,95.35,95.35,1515.0,77.7344,77.7344,77.6856,77.6856,1515.0
2016-10-20 13:10:00,95.35,95.35,95.25,95.25,3291.0,77.6856,77.6856,77.6041,77.6041,3291.0
2016-10-20 13:15:00,95.25,95.35,95.25,95.25,13567.0,77.6041,77.6856,77.6041,77.6041,13567.0
2016-10-20 13:20:00,95.23,95.28,95.15,95.21,2670.0,77.5878,77.6285,77.5226,77.5715,2670.0
2016-10-20 13:25:00,95.2,95.24,95.17,95.24,1835.0,77.5634,77.5959,77.5389,77.5959,1835.0
2016-10-20 13:30:00,95.24,95.29,95.23,95.23,3346.0,77.5959,77.6367,77.5878,77.5878,3346.0
2016-10-20 13:35:00,95.25,95.25,95.2,95.21,2040.0,77.6041,77.6041,77.5634,77.5715,2040.0
2016-10-20 13:40:00,95.2,95.25,95.2,95.24,1897.0,77.5634,77.6041,77.5634,77.5959,1897.0
2016-10-20 13:45:00,95.24,95.27,95.22,95.22,3292.0,77.5959,77.6204,77.5796,77.5796,3292.0
2016-10-20 13:50:00,95.19,95.2,95.05,95.12,5175.0,77.5552,77.5634,77.4411,77.4982,5175.0
2016-10-20 13:55:00,95.14,95.16,95.08,95.14,2750.0,77.5145,77.5308,77.4656,77.5145,2750.0
2016-10-20 14:00:00,95.19,95.22,95.12,95.21,7138.0,77.5552,77.5796,77.4982,77.5715,7138.0
2016-10-20 14:05:00,95.21,95.28,95.2,95.24,4958.0,77.5715,77.6285,77.5634,77.5959,4958.0
2016-10-20 14:10:00,95.22,95.23,95.14,95.16,4960.0,77.5796,77.5878,77.5145,77.5308,4960.0
2016-10-20 14:15:00,95.16,95.26,95.16,95.26,3967.0,77.5308,77.6122,77.5308,77.6122,3967.0
2016-10-20 14:20:00,95.25,95.27,95.17,95.2,5145.0,77.6041,77.6204,77.5389,77.5634,5145.0
2016-10-20 14:25:00,95.17,95.17,95.08,95.17,3700.0,77.5389,77.5389,77.4656,77.5389,3700.0
2016-10-20 14:30:00,95.17,95.21,95.1,95.11,3266.0,77.5389,77.5715,77.4819,77.49,3266.0
2016-10-20 14:35:00,95.14,95.27,95.14,95.19,4600.0,77.5145,77.6204,77.5145,77.5552,4600.0
2016-10-20 14:40:00,95.17,95.21,95.14,95.2,3501.0,77.5389,77.5715,77.5145,77.5634,3501.0
2016-10-20 14:45:00,95.2,95.25,95.16,95.22,4100.0,77.5634,77.6041,77.5308,77.5796,4100.0
2016-10-20 14:50:00,95.22,95.28,95.15,95.15,7286.0,77.5796,77.6285,77.5226,77.5226,7286.0
2016-10-20 14:55:00,95.17,95.18,95.14,95.15,3300.0,77.5389,77.5471,77.5145,77.5226,3300.0
2016-10-20 15:00:00,95.15,95.15,95.04,95.08,13483.0,77.5226,77.5226,77.433,77.4656,13483.0
2016-10-20 15:05:00,95.11,95.17,95.08,95.11,7694.0,77.49,77.5389,77.4656,77.49,7694.0
2016-10-20 15:10:00,95.12,95.13,95.07,95.11,5749.0,77.4982,77.5063,77.4574,77.49,5749.0
2016-10-20 15:15:00,95.1,95.16,95.07,95.15,10420.0,77.4819,77.5308,77.4574,77.5226,10420.0
2016-10-20 15:20:00,95.17,95.19,95.06,95.13,11520.0,77.5389,77.5552,77.4493,77.5063,11520.0
2016-10-20 15:25:00,95.14,95.14,95.04,95.04,7582.0,77.5145,77.5145,77.433,77.433,7582.0
2016-10-20 15:30:00,95.04,95.14,95.01,95.12,22966.0,77.433,77.5145,77.4086,77.4982,22966.0
2016-10-20 15:35:00,95.12,95.12,95.04,95.08,17890.0,77.4982,77.4982,77.433,77.4656,17890.0
2016-10-20 15:40:00,95.07,95.11,95.01,95.07,26956.0,77.4574,77.49,77.4086,77.4574,26956.0
2016-10-20 15:45:00,95.08,95.16,95.07,95.13,26881.0,77.4656,77.5308,77.4574,77.5063,26881.0
2016-10-20 15:50:00,95.13,95.2,95.11,95.18,23148.0,77.5063,77.5634,77.49,77.5471,23148.0
2016-10-20 15:55:00,95.18,95.22,95.07,95.09,52259.0,77.5471,77.5796,77.4574,77.4737,52259.0
2016-10-21 09:30:00,95.02,95.02,94.41,94.51,58841.0,77.4167,77.4167,76.9197,77.0012,58841.0
2016-10-21 09:35:00,94.5,94.5,94.25,94.25,18308.0,76.993,76.993,76.7893,76.7893,18308.0
2016-10-21 09:40:00,94.22,94.25,94.03,94.22,11267.0,76.7649,76.7893,76.6101,76.7649,11267.0
2016-10-21 09:45:00,94.25,94.36,94.16,94.33,20197.0,76.7893,76.879,76.716,76.8545,20197.0
2016-10-21 09:50:00,94.33,94.58,94.32,94.41,12741.0,76.8545,77.0582,76.8464,76.9197,12741.0
2016-10-21 09:55:00,94.43,94.46,94.32,94.32,11587.0,76.936,76.9604,76.8464,76.8464,11587.0
2016-10-21 10:00:00,94.31,94.57,94.31,94.57,27752.0,76.8382,77.0501,76.8382,77.0501,27752.0
2016-10-21 10:05:00,94.54,94.65,94.51,94.52,20757.0,77.0256,77.1152,77.0012,77.0093,20757.0
2016-10-21 10:10:00,94.5,94.6,94.49,94.55,8105.0,76.993,77.0745,76.9849,77.0338,8105.0
2016-10-21 10:15:00,94.56,94.66,94.56,94.6,7351.0,77.0419,77.1234,77.0419,77.0745,7351.0
2016-10-21 10:20:00,94.61,94.8,94.6,94.8,7156.0,77.0827,77.2375,77.0745,77.2375,7156.0
2016-10-21 10:25:00,94.8,94.83,94.7,94.75,5011.0,77.2375,77.2619,77.156,77.1967,5011.0
2016-10-21 10:30:00,94.78,94.88,94.76,94.77,6318.0,77.2212,77.3026,77.2049,77.213,6318.0
2016-10-21 10:35:00,94.75,94.75,94.57,94.57,5486.0,77.1967,77.1967,77.0501,77.0501,5486.0
2016-10-21 10:40:00,94.56,94.6,94.55,94.58,6987.0,77.0419,77.0745,77.0338,77.0582,6987.0
2016-10-21 10:45:00,94.57,94.64,94.52,94.56,15887.0,77.0501,77.1071,77.0093,77.0419,15887.0
2016-10-21 10:50:00,94.57,94.6,94.56,94.57,6254.0,77.0501,77.0745,77.0419,77.0501,6254.0
2016-10-21 10:55:00,94.58,94.66,94.57,94.66,6375.0,77.0582,77.1234,77.0501,77.1234,6375.0
2016-10-21 11:00:00,94.65,94.66,94.58,94.6,6888.0,77.1152,77.1234,77.0582,77.0745,6888.0
2016-10-21 11:05:00,94.58,94.65,94.58,94.63,3027.0,77.0582,77.1152,77.0582,77.099,3027.0
2016-10-21 11:10:00,94.62,94.73,94.62,94.66,6138.0,77.0908,77.1804,77.0908,77.1234,6138.0
2016-10-21 11:15:00,94.63,94.68,94.57,94.66,18920.0,77.099,77.1397,77.0501,77.1234,18920.0
2016-10-21 11:20:00,94.66,94.67,94.58,94.6,6293.0,77.1234,77.1315,77.0582,77.0745,6293.0
2016-10-21 11:25:00,94.6,94.72,94.59,94.71,3631.0,77.0745,77.1723,77.0664,77.1641,3631.0
2016-10-21 11:30:00,94.71,94.76,94.64,94.76,6610.0,77.1641,77.2049,77.1071,77.2049,6610.0
2016-10-21 11:35:00,94.77,94.77,94.57,94.71,12376.0,77.213,77.213,77.0501,77.1641,12376.0
2016-10-21 11:40:00,94.71,94.77,94.7,94.75,5510.0,77.1641,77.213,77.156,77.1967,5510.0
2016-10-21 11:45:00,94.73,94.78,94.65,94.66,16523.0,77.1804,77.2212,77.1152,77.1234,16523.0
2016-10-21 11:50:00,94.65,94.67,94.61,94.62,8636.0,77.1152,77.1315,77.0827,77.0908,8636.0
2016-10-21 11:55:00,94.62,94.63,94.58,94.62,8640.0,77.0908,77.099,77.0582,77.0908,8640.0
2016-10-21 12:00:00,94.64,94.68,94.62,94.64,3987.0,77.1071,77.1397,77.0908,77.1071,3987.0
2016-10-21 12:05:00,94.63,94.65,94.61,94.64,13519.0,77.099,77.1152,77.0827,77.1071,13519.0
2016-10-21 12:10:00,94.65,94.65,94.58,94.62,9181.0,77.1152,77.1152,77.0582,77.0908,9181.0
2016-10-21 12:15:00,94.62,94.71,94.61,94.71,6797.0,77.0908,77.1641,77.0827,77.1641,6797.0
2016-10-21 12:20:00,94.7,94.96,94.68,94.96,54486.0,77.156,77.3678,77.1397,77.3678,54486.0
2016-10-21 12:25:00,94.97,95.13,94.96,95.13,14981.0,77.376,77.5063,77.3678,77.5063,14981.0
2016-10-21 12:30:00,95.09,95.2,95.02,95.03,13192.0,77.4737,77.5634,77.4167,77.4248,13192.0
2016-10-21 12:35:00,95.05,95.06,95.0,95.0,5000.0,77.4411,77.4493,77.4004,77.4004,5000.0
2016-10-21 12:40:00,95.0,95.05,95.0,95.04,5236.0,77.4004,77.4411,77.4004,77.433,5236.0
2016-10-21 12:45:00,95.02,95.02,94.97,95.01,6943.0,77.4167,77.4167,77.376,77.4086,6943.0
2016-10-21 12:50:00,95.0,95.0,94.91,94.97,3500.0,77.4004,77.4004,77.3271,77.376,3500.0
2016-10-21 12:55:00,94.96,95.01,94.96,95.0,3145.0,77.3678,77.4086,77.3678,77.4004,3145.0
2016-10-21 13:00:00,95.01,95.05,94.99,95.01,2604.0,77.4086,77.4411,77.3923,77.4086,2604.0
2016-10-21 13:05:00,95.03,95.05,95.01,95.03,1918.0,77.4248,77.4411,77.4086,77.4248,1918.0
2016-10-21 13:10:00,95.01,95.15,95.01,95.15,3404.0,77.4086,77.5226,77.4086,77.5226,3404.0
2016-10-21 13:15:00,95.15,95.17,95.1,95.1,3500.0,77.5226,77.5389,77.4819,77.4819,3500.0
2016-10-21 13:20:00,95.09,95.09,95.06,95.09,6364.0,77.4737,77.4737,77.4493,77.4737,6364.0
2016-10-21 13:25:00,95.09,95.15,95.05,95.07,7144.0,77.4737,77.5226,77.4411,77.4574,7144.0
2016-10-21 13:30:00,95.05,95.05,94.98,95.04,5727.0,77.4411,77.4411,77.3841,77.433,5727.0
2016-10-21 13:35:00,95.06,95.13,95.03,95.13,4401.0,77.4493,77.5063,77.4248,77.5063,4401.0
2016-10-21 13:40:00,95.14,95.14,95.1,95.1,3450.0,77.5145,77.5145,77.4819,77.4819,3450.0
2016-10-21 13:45:00,95.11,95.15,95.08,95.08,3404.0,77.49,77.5226,77.4656,77.4656,3404.0
2016-10-21 13:50:00,95.09,95.11,95.0,95.02,6024.0,77.4737,77.49,77.4004,77.4167,6024.0
2016-10-21 13:55:00,95.01,95.04,95.0,95.02,3622.0,77.4086,77.433,77.4004,77.4167,3622.0
2016-10-21 14:00:00,95.05,95.1,95.02,95.06,5389.0,77.4411,77.4819,77.4167,77.4493,5389.0
2016-10-21 14:05:00,95.06,95.06,94.99,95.0,7617.0,77.4493,77.4493,77.3923,77.4004,7617.0
2016-10-21 14:10:00,95.0,95.02,95.0,95.02,7654.0,77.4004,77.4167,77.4004,77.4167,7654.0
2016-10-21 14:15:00,95.01,95.03,95.01,95.03,6073.0,77.4086,77.4248,77.4086,77.4248,6073.0
2016-10-21 14:20:00,95.03,95.08,95.0,95.08,4613.0,77.4248,77.4656,77.4004,77.4656,4613.0
2016-10-21 14:25:00,95.08,95.09,95.05,95.05,3304.0,77.4656,77.4737,77.4411,77.4411,3304.0
2016-10-21 14:30:00,95.05,95.11,95.04,95.09,3863.0,77.4411,77.49,77.433,77.4737,3863.0
2016-10-21 14:35:00,95.07,95.15,95.07,95.15,4024.0,77.4574,77.5226,77.4574,77.5226,4024.0
2016-10-21 14:40:00,95.15,95.24,95.1,95.16,10863.0,77.5226,77.5959,77.4819,77.5308,10863.0
2016-10-21 14:45:00,95.15,95.23,95.15,95.18,8594.0,77.5226,77.5878,77.5226,77.5471,8594.0
2016-10-21 14:50:00,95.17,95.21,95.15,95.15,6912.0,77.5389,77.5715,77.5226,77.5226,6912.0
2016-10-21 14:55:00,95.17,95.22,95.16,95.21,5121.0,77.5389,77.5796,77.5308,77.5715,5121.0
2016-10-21 15:00:00,95.22,95.33,95.21,95.33,8540.0,77.5796,77.6693,77.5715,77.6693,8540.0
2016-10-21 15:05:00,95.32,95.33,95.28,95.29,5832.0,77.6611,77.6693,77.6285,77.6367,5832.0
2016-10-21 15:10:00,95.28,95.28,95.19,95.19,8034.0,77.6285,77.6285,77.5552,77.5552,8034.0
2016-10-21 15:15:00,95.2,95.24,95.17,95.21,10886.0,77.5634,77.5959,77.5389,77.5715,10886.0
2016-10-21 15:20:00,95.18,95.18,95.12,95.15,10154.0,77.5471,77.5471,77.4982,77.5226,10154.0
2016-10-21 15:25:00,95.15,95.21,95.15,95.18,8218.0,77.5226,77.5715,77.5226,77.5471,8218.0
2016-10-21 15:30:00,95.18,95.2,95.12,95.15,10604.0,77.5471,77.5634,77.4982,77.5226,10604.0
2016-10-21 15:35:00,95.16,95.25,95.15,95.25,11350.0,77.5308,77.6041,77.5226,77.6041,11350.0
2016-10-21 15:40:00,95.24,95.29,95.19,95.28,24385.0,77.5959,77.6367,77.5552,77.6285,24385.0
2016-10-21 15:45:00,95.27,95.35,95.26,95.31,34538.0,77.6204,77.6856,77.6122,77.653,34538.0
2016-10-21 15:50:00,95.31,95.36,95.3,95.36,30406.0,77.653,77.6937,77.6448,77.6937,30406.0
2016-10-21 15:55:00,95.35,95.39,95.27,95.36,63524.0,77.6856,77.7182,77.6204,77.6937,63524.0
2016-10-24 09:30:00,95.71,95.9,95.64,95.73,16537.0,77.9789,78.1337,77.9218,77.9952,16537.0
2016-10-24 09:35:00,95.8,96.0,95.75,95.87,4679.0,78.0522,78.2151,78.0115,78.1092,4679.0
2016-10-24 09:40:00,95.86,95.93,95.61,95.61,5000.0,78.1011,78.1581,77.8974,77.8974,5000.0
2016-10-24 09:45:00,95.67,95.96,95.67,95.93,8603.0,77.9463,78.1826,77.9463,78.1581,8603.0
2016-10-24 09:50:00,95.94,95.94,95.68,95.68,12711.0,78.1663,78.1663,77.9544,77.9544,12711.0
2016-10-24 09:55:00,95.71,95.9,95.71,95.76,25382.0,77.9789,78.1337,77.9789,78.0196,25382.0
2016-10-24 10:00:00,95.7,95.7,95.47,95.5,4167.0,77.9707,77.9707,77.7833,77.8078,4167.0
2016-10-24 10:05:00,95.5,95.5,95.33,95.33,3311.0,77.8078,77.8078,77.6693,77.6693,3311.0
2016-10-24 10:10:00,95.27,95.35,95.17,95.22,2709.0,77.6204,77.6856,77.5389,77.5796,2709.0
2016-10-24 10:15:00,95.2,95.35,95.19,95.24,3375.0,77.5634,77.6856,77.5552,77.5959,3375.0
2016-10-24 10:20:00,95.24,95.27,95.19,95.27,5542.0,77.5959,77.6204,77.5552,77.6204,5542.0
2016-10-24 10:25:00,95.26,95.36,95.25,95.25,2612.0,77.6122,77.6937,77.6041,77.6041,2612.0
2016-10-24 10:30:00,95.22,95.34,95.18,95.32,2361.0,77.5796,77.6774,77.5471,77.6611,2361.0
2016-10-24 10:35:00,95.3,95.3,95.19,95.19,3378.0,77.6448,77.6448,77.5552,77.5552,3378.0
2016-10-24 10:40:00,95.22,95.22,95.13,95.13,3374.0,77.5796,77.5796,77.5063,77.5063,3374.0
2016-10-24 10:45:00,95.05,95.12,95.05,95.1,6298.0,77.4411,77.4982,77.4411,77.4819,6298.0
2016-10-24 10:50:00,95.11,95.12,95.03,95.08,7131.0,77.49,77.4982,77.4248,77.4656,7131.0
2016-10-24 10:55:00,95.14,95.18,95.12,95.18,2200.0,77.5145,77.5471,77.4982,77.5471,2200.0
2016-10-24 11:00:00,95.16,95.19,95.08,95.08,1200.0,77.5308,77.5552,77.4656,77.4656,1200.0
2016-10-24 11:05:00,95.11,95.18,95.05,95.08,4866.0,77.49,77.5471,77.4411,77.4656,4866.0
2016-10-24 11:10:00,95.12,95.16,95.06,95.14,3446.0,77.4982,77.5308,77.4493,77.5145,3446.0
2016-10-24 11:15:00,95.18,95.18,95.03,95.05,5322.0,77.5471,77.5471,77.4248,77.4411,5322.0
2016-10-24 11:20:00,95.05,95.14,95.04,95.04,7156.0,77.4411,77.5145,77.433,77.433,7156.0
2016-10-24 11:25:00,95.04,95.04,94.98,94.99,9743.0,77.433,77.433,77.3841,77.3923,9743.0
2016-10-24 11:30:00,95.01,95.18,95.01,95.18,2873.0,77.4086,77.5471,77.4086,77.5471,2873.0
2016-10-24 11:35:00,95.14,95.16,95.04,95.1,4267.0,77.5145,77.5308,77.433,77.4819,4267.0
2016-10-24 11:40:00,95.12,95.15,95.1,95.13,2077.0,77.4982,77.5226,77.4819,77.5063,2077.0
2016-10-24 11:45:00,95.13,95.16,95.06,95.1,4002.0,77.5063,77.5308,77.4493,77.4819,4002.0
2016-10-24 11:50:00,95.1,95.14,95.07,95.09,3100.0,77.4819,77.5145,77.4574,77.4737,3100.0
2016-10-24 11:55:00,95.1,95.17,95.07,95.16,3218.0,77.4819,77.5389,77.4574,77.5308,3218.0
2016-10-24 12:00:00,95.17,95.23,95.15,95.16,10152.0,77.5389,77.5878,77.5226,77.5308,10152.0
2016-10-24 12:05:00,95.16,95.23,95.16,95.21,1400.0,77.5308,77.5878,77.5308,77.5715,1400.0
2016-10-24 12:10:00,95.22,95.23,95.18,95.2,21512.0,77.5796,77.5878,77.5471,77.5634,21512.0
2016-10-24 12:15:00,95.23,95.23,95.17,95.17,1700.0,77.5878,77.5878,77.5389,77.5389,1700.0
2016-10-24 12:20:00,95.2,95.22,95.19,95.21,2000.0,77.5634,77.5796,77.5552,77.5715,2000.0
2016-10-24 12:25:00,95.2,95.23,95.1,95.1,5706.0,77.5634,77.5878,77.4819,77.4819,5706.0
2016-10-24 12:30:00,95.09,95.1,95.06,95.06,3335.0,77.4737,77.4819,77.4493,77.4493,3335.0
2016-10-24 12:35:00,95.09,95.12,95.07,95.07,3947.0,77.4737,77.4982,77.4574,77.4574,3947.0
2016-10-24 12:40:00,95.08,95.22,95.07,95.22,4317.0,77.4656,77.5796,77.4574,77.5796,4317.0
2016-10-24 12:45:00,95.2,95.23,95.2,95.22,1700.0,77.5634,77.5878,77.5634,77.5796,1700.0
2016-10-24 12:50:00,95.21,95.26,95.21,95.26,1400.0,77.5715,77.6122,77.5715,77.6122,1400.0
2016-10-24 12:55:00,95.24,95.26,95.2,95.2,2082.0,77.5959,77.6122,77.5634,77.5634,2082.0
2016-10-24 13:00:00,95.2,95.26,95.2,95.24,3106.0,77.5634,77.6122,77.5634,77.5959,3106.0
2016-10-24 13:05:00,95.22,95.3,95.21,95.3,1000.0,77.5796,77.6448,77.5715,77.6448,1000.0
2016-10-24 13:10:00,95.3,95.31,95.27,95.27,1200.0,77.6448,77.653,77.6204,77.6204,1200.0
2016-10-24 13:15:00,95.27,95.31,95.25,95.26,2300.0,77.6204,77.653,77.6041,77.6122,2300.0
2016-10-24 13:20:00,95.25,95.32,95.24,95.29,2710.0,77.6041,77.6611,77.5959,77.6367,2710.0
2016-10-24 13:25:00,95.27,95.3,95.25,95.28,3255.0,77.6204,77.6448,77.6041,77.6285,3255.0
2016-10-24 13:30:00,95.27,95.27,95.24,95.25,1200.0,77.6204,77.6204,77.5959,77.6041,1200.0
2016-10-24 13:35:00,95.24,95.25,95.19,95.19,2600.0,77.5959,77.6041,77.5552,77.5552,2600.0
2016-10-24 13:40:00,95.18,95.23,95.15,95.23,1745.0,77.5471,77.5878,77.5226,77.5878,1745.0
2016-10-24 13:45:00,95.24,95.27,95.22,95.24,1700.0,77.5959,77.6204,77.5796,77.5959,1700.0
2016-10-24 13:50:00,95.25,95.35,95.24,95.25,7038.0,77.6041,77.6856,77.5959,77.6041,7038.0
2016-10-24 13:55:00,95.24,95.27,95.2,95.25,5933.0,77.5959,77.6204,77.5634,77.6041,5933.0
2016-10-24 14:00:00,95.27,95.29,95.23,95.26,12088.0,77.6204,77.6367,77.5878,77.6122,12088.0
2016-10-24 14:05:00,95.25,95.35,95.24,95.35,4422.0,77.6041,77.6856,77.5959,77.6856,4422.0
2016-10-24 14:10:00,95.34,95.35,95.26,95.26,9304.0,77.6774,77.6856,77.6122,77.6122,9304.0
2016-10-24 14:15:00,95.27,95.29,95.26,95.28,5880.0,77.6204,77.6367,77.6122,77.6285,5880.0
2016-10-24 14:20:00,95.29,95.35,95.28,95.32,4510.0,77.6367,77.6856,77.6285,77.6611,4510.0
2016-10-24 14:25:00,95.35,95.4,95.34,95.37,4600.0,77.6856,77.7263,77.6774,77.7019,4600.0
2016-10-24 14:30:00,95.37,95.39,95.34,95.38,7650.0,77.7019,77.7182,77.6774,77.71,7650.0
2016-10-24 14:35:00,95.39,95.39,95.34,95.36,2740.0,77.7182,77.7182,77.6774,77.6937,2740.0
2016-10-24 14:40:00,95.36,95.38,95.34,95.34,2825.0,77.6937,77.71,77.6774,77.6774,2825.0
2016-10-24 14:45:00,95.34,95.38,95.3,95.31,4401.0,77.6774,77.71,77.6448,77.653,4401.0
2016-10-24 14:50:00,95.33,95.33,95.27,95.27,4438.0,77.6693,77.6693,77.6204,77.6204,4438.0
2016-10-24 14:55:00,95.28,95.31,95.26,95.28,5527.0,77.6285,77.653,77.6122,77.6285,5527.0
2016-10-24 15:00:00,95.28,95.33,95.27,95.27,5365.0,77.6285,77.6693,77.6204,77.6204,5365.0
2016-10-24 15:05:00,95.26,95.34,95.26,95.33,4205.0,77.6122,77.6774,77.6122,77.6693,4205.0
2016-10-24 15:10:00,95.35,95.35,95.29,95.31,5963.0,77.6856,77.6856,77.6367,77.653,5963.0
2016-10-24 15:15:00,95.31,95.37,95.31,95.36,4108.0,77.653,77.7019,77.653,77.6937,4108.0
2016-10-24 15:20:00,95.36,95.37,95.32,95.32,4104.0,77.6937,77.7019,77.6611,77.6611,4104.0
2016-10-24 15:25:00,95.32,95.32,95.29,95.31,7385.0,77.6611,77.6611,77.6367,77.653,7385.0
2016-10-24 15:30:00,95.31,95.33,95.25,95.26,11849.0,77.653,77.6693,77.6041,77.6122,11849.0
2016-10-24 15:35:00,95.26,95.3,95.22,95.28,33401.0,77.6122,77.6448,77.5796,77.6285,33401.0
2016-10-24 15:40:00,95.28,95.34,95.28,95.34,9494.0,77.6285,77.6774,77.6285,77.6774,9494.0
2016-10-24 15:45:00,95.34,95.37,95.32,95.33,15593.0,77.6774,77.7019,77.6611,77.6693,15593.0
2016-10-24 15:50:00,95.32,95.37,95.29,95.29,21614.0,77.6611,77.7019,77.6367,77.6367,21614.0
2016-10-24 15:55:00,95.29,95.3,95.25,95.25,48463.0,77.6367,77.6448,77.6041,77.6041,48463.0
2016-10-25 09:30:00,95.5,95.5,95.02,95.16,8190.0,77.8078,77.8078,77.4167,77.5308,8190.0
2016-10-25 09:35:00,95.14,95.18,94.98,95.05,7657.0,77.5145,77.5471,77.3841,77.4411,7657.0
2016-10-25 09:40:00,95.01,95.12,94.99,95.05,8000.0,77.4086,77.4982,77.3923,77.4411,8000.0
2016-10-25 09:45:00,95.09,95.11,95.0,95.03,2012.0,77.4737,77.49,77.4004,77.4248,2012.0
2016-10-25 09:50:00,95.03,95.06,94.99,95.05,2900.0,77.4248,77.4493,77.3923,77.4411,2900.0
2016-10-25 09:55:00,95.04,95.05,94.98,94.99,7085.0,77.433,77.4411,77.3841,77.3923,7085.0
2016-10-25 10:00:00,95.01,95.11,94.99,95.06,5460.0,77.4086,77.49,77.3923,77.4493,5460.0
2016-10-25 10:05:00,95.05,95.06,94.99,95.06,6556.0,77.4411,77.4493,77.3923,77.4493,6556.0
2016-10-25 10:10:00,95.07,95.11,95.05,95.11,2300.0,77.4574,77.49,77.4411,77.49,2300.0
2016-10-25 10:15:00,95.12,95.17,95.1,95.12,4395.0,77.4982,77.5389,77.4819,77.4982,4395.0
2016-10-25 10:20:00,95.12,95.14,95.09,95.1,2782.0,77.4982,77.5145,77.4737,77.4819,2782.0
2016-10-25 10:25:00,95.08,95.11,94.99,94.99,3943.0,77.4656,77.49,77.3923,77.3923,3943.0
2016-10-25 10:30:00,95.0,95.05,94.99,95.03,7566.0,77.4004,77.4411,77.3923,77.4248,7566.0
2016-10-25 10:35:00,95.05,95.27,95.05,95.27,3080.0,77.4411,77.6204,77.4411,77.6204,3080.0
2016-10-25 10:40:00,95.24,95.26,95.22,95.24,2291.0,77.5959,77.6122,77.5796,77.5959,2291.0
2016-10-25 10:45:00,95.22,95.31,95.21,95.3,3440.0,77.5796,77.653,77.5715,77.6448,3440.0
2016-10-25 10:50:00,95.3,95.3,95.18,95.21,5899.0,77.6448,77.6448,77.5471,77.5715,5899.0
2016-10-25 10:55:00,95.24,95.24,95.21,95.22,1000.0,77.5959,77.5959,77.5715,77.5796,1000.0
2016-10-25 11:00:00,95.24,95.29,95.24,95.26,1100.0,77.5959,77.6367,77.5959,77.6122,1100.0
2016-10-25 11:05:00,95.27,95.31,95.26,95.31,2070.0,77.6204,77.653,77.6122,77.653,2070.0
2016-10-25 11:10:00,95.28,95.32,95.27,95.3,7708.0,77.6285,77.6611,77.6204,77.6448,7708.0
2016-10-25 11:15:00,95.32,95.36,95.3,95.33,3126.0,77.6611,77.6937,77.6448,77.6693,3126.0
2016-10-25 11:20:00,95.32,95.33,95.27,95.28,8130.0,77.6611,77.6693,77.6204,77.6285,8130.0
2016-10-25 11:25:00,95.29,95.36,95.29,95.36,3200.0,77.6367,77.6937,77.6367,77.6937,3200.0
2016-10-25 11:30:00,95.35,95.43,95.34,95.37,6300.0,77.6856,77.7507,77.6774,77.7019,6300.0
2016-10-25 11:35:00,95.36,95.45,95.36,95.43,2602.0,77.6937,77.767,77.6937,77.7507,2602.0
2016-10-25 11:40:00,95.43,95.47,95.41,95.41,4110.0,77.7507,77.7833,77.7344,77.7344,4110.0
2016-10-25 11:45:00,95.43,95.43,95.37,95.4,5735.0,77.7507,77.7507,77.7019,77.7263,5735.0
2016-10-25 11:50:00,95.38,95.38,95.3,95.33,4038.0,77.71,77.71,77.6448,77.6693,4038.0
2016-10-25 11:55:00,95.35,95.38,95.31,95.36,1100.0,77.6856,77.71,77.653,77.6937,1100.0
2016-10-25 12:00:00,95.34,95.47,95.33,95.47,4862.0,77.6774,77.7833,77.6693,77.7833,4862.0
2016-10-25 12:05:00,95.45,95.47,95.44,95.47,2550.0,77.767,77.7833,77.7589,77.7833,2550.0
2016-10-25 12:10:00,95.47,95.5,95.46,95.48,1314.0,77.7833,77.8078,77.7752,77.7915,1314.0
2016-10-25 12:15:00,95.46,95.51,95.45,95.51,3761.0,77.7752,77.8159,77.767,77.8159,3761.0
2016-10-25 12:20:00,95.5,95.54,95.47,95.54,4161.0,77.8078,77.8404,77.7833,77.8404,4161.0
2016-10-25 12:25:00,95.51,95.55,95.49,95.5,4490.0,77.8159,77.8485,77.7996,77.8078,4490.0
2016-10-25 12:30:00,95.49,95.56,95.49,95.56,2555.0,77.7996,77.8567,77.7996,77.8567,2555.0
2016-10-25 12:35:00,95.55,95.57,95.53,95.57,2603.0,77.8485,77.8648,77.8322,77.8648,2603.0
2016-10-25 12:40:00,95.55,95.59,95.55,95.57,4662.0,77.8485,77.8811,77.8485,77.8648,4662.0
2016-10-25 12:45:00,95.57,95.59,95.55,95.58,5143.0,77.8648,77.8811,77.8485,77.873,5143.0
2016-10-25 12:50:00,95.58,95.58,95.52,95.55,3600.0,77.873,77.873,77.8241,77.8485,3600.0
2016-10-25 12:55:00,95.54,95.69,95.54,95.64,12074.0,77.8404,77.9626,77.8404,77.9218,12074.0
2016-10-25 13:00:00,95.61,95.75,95.56,95.72,9295.0,77.8974,78.0115,77.8567,77.987,9295.0
2016-10-25 13:05:00,95.72,95.75,95.65,95.66,10439.0,77.987,78.0115,77.93,77.9381,10439.0
2016-10-25 13:10:00,95.66,95.68,95.64,95.68,6025.0,77.9381,77.9544,77.9218,77.9544,6025.0
2016-10-25 13:15:00,95.66,95.8,95.64,95.79,10404.0,77.9381,78.0522,77.9218,78.0441,10404.0
2016-10-25 13:20:00,95.79,95.86,95.76,95.82,9822.0,78.0441,78.1011,78.0196,78.0685,9822.0
2016-10-25 13:25:00,95.8,95.8,95.69,95.73,4526.0,78.0522,78.0522,77.9626,77.9952,4526.0
2016-10-25 13:30:00,95.71,95.8,95.71,95.8,3587.0,77.9789,78.0522,77.9789,78.0522,3587.0
2016-10-25 13:35:00,95.82,95.82,95.74,95.74,7059.0,78.0685,78.0685,78.0033,78.0033,7059.0
2016-10-25 13:40:00,95.73,95.74,95.62,95.66,5799.0,77.9952,78.0033,77.9055,77.9381,5799.0
2016-10-25 13:45:00,95.65,95.66,95.58,95.65,6283.0,77.93,77.9381,77.873,77.93,6283.0
2016-10-25 13:50:00,95.66,95.75,95.65,95.7,9675.0,77.9381,78.0115,77.93,77.9707,9675.0
2016-10-25 13:55:00,95.67,95.7,95.66,95.67,4901.0,77.9463,77.9707,77.9381,77.9463,4901.0
2016-10-25 14:00:00,95.67,95.71,95.63,95.71,3400.0,77.9463,77.9789,77.9137,77.9789,3400.0
2016-10-25 14:05:00,95.72,95.76,95.68,95.73,5247.0,77.987,78.0196,77.9544,77.9952,5247.0
2016-10-25 14:10:00,95.72,95.77,95.72,95.77,3300.0,77.987,78.0278,77.987,78.0278,3300.0
2016-10-25 14:15:00,95.75,95.81,95.75,95.79,3764.0,78.0115,78.0603,78.0115,78.0441,3764.0
2016-10-25 14:20:00,95.82,95.86,95.8,95.81,4120.0,78.0685,78.1011,78.0522,78.0603,4120.0
2016-10-25 14:25:00,95.8,95.81,95.79,95.81,2801.0,78.0522,78.0603,78.0441,78.0603,2801.0
2016-10-25 14:30:00,95.81,95.81,95.75,95.77,5254.0,78.0603,78.0603,78.0115,78.0278,5254.0
2016-10-25 14:35:00,95.77,95.78,95.68,95.71,5585.0,78.0278,78.0359,77.9544,77.9789,5585.0
2016-10-25 14:40:00,95.7,95.71,95.65,95.65,6592.0,77.9707,77.9789,77.93,77.93,6592.0
2016-10-25 14:45:00,95.67,95.8,95.67,95.75,7513.0,77.9463,78.0522,77.9463,78.0115,7513.0
2016-10-25 14:50:00,95.74,95.75,95.71,95.75,6536.0,78.0033,78.0115,77.9789,78.0115,6536.0
2016-10-25 14:55:00,95.76,95.76,95.73,95.73,6368.0,78.0196,78.0196,77.9952,77.9952,6368.0
2016-10-25 15:00:00,95.73,95.76,95.73,95.75,6000.0,77.9952,78.0196,77.9952,78.0115,6000.0
2016-10-25 15:05:00,95.74,95.79,95.73,95.78,8449.0,78.0033,78.0441,77.9952,78.0359,8449.0
2016-10-25 15:10:00,95.78,95.78,95.74,95.75,6589.0,78.0359,78.0359,78.0033,78.0115,6589.0
2016-10-25 15:15:00,95.75,95.75,95.7,95.7,7206.0,78.0115,78.0115,77.9707,77.9707,7206.0
2016-10-25 15:20:00,95.71,95.81,95.71,95.77,10183.0,77.9789,78.0603,77.9789,78.0278,10183.0
2016-10-25 15:25:00,95.77,95.81,95.76,95.81,9189.0,78.0278,78.0603,78.0196,78.0603,9189.0
2016-10-25 15:30:00,95.79,95.79,95.74,95.74,8014.0,78.0441,78.0441,78.0033,78.0033,8014.0
2016-10-25 15:35:00,95.75,95.77,95.73,95.76,16395.0,78.0115,78.0278,77.9952,78.0196,16395.0
2016-10-25 15:40:00,95.75,95.85,95.73,95.74,23868.0,78.0115,78.0929,77.9952,78.0033,23868.0
2016-10-25 15:45:00,95.73,95.76,95.66,95.76,21575.0,77.9952,78.0196,77.9381,78.0196,21575.0
2016-10-25 15:50:00,95.77,95.79,95.74,95.76,18344.0,78.0278,78.0441,78.0033,78.0196,18344.0
2016-10-25 15:55:00,95.74,95.86,95.73,95.82,62844.0,78.0033,78.1011,77.9952,78.0685,62844.0
2016-10-26 09:30:00,95.9,96.16,95.9,96.16,14968.0,78.1337,78.3455,78.1337,78.3455,14968.0
2016-10-26 09:35:00,96.15,96.15,95.86,95.86,4600.0,78.3374,78.3374,78.1011,78.1011,4600.0
2016-10-26 09:40:00,95.92,96.03,95.91,95.92,8618.0,78.15,78.2396,78.1418,78.15,8618.0
2016-10-26 09:45:00,95.77,95.84,95.68,95.68,3922.0,78.0278,78.0848,77.9544,77.9544,3922.0
2016-10-26 09:50:00,95.67,95.76,95.5,95.52,6276.0,77.9463,78.0196,77.8078,77.8241,6276.0
2016-10-26 09:55:00,95.4,95.55,95.4,95.48,2628.0,77.7263,77.8485,77.7263,77.7915,2628.0
2016-10-26 10:00:00,95.5,95.61,95.48,95.48,6965.0,77.8078,77.8974,77.7915,77.7915,6965.0
2016-10-26 10:05:00,95.5,95.54,95.5,95.52,2619.0,77.8078,77.8404,77.8078,77.8241,2619.0
2016-10-26 10:10:00,95.54,95.57,95.42,95.46,5914.0,77.8404,77.8648,77.7426,77.7752,5914.0
2016-10-26 10:15:00,95.51,95.57,95.47,95.55,4938.0,77.8159,77.8648,77.7833,77.8485,4938.0
2016-10-26 10:20:00,95.56,95.67,95.56,95.67,2389.0,77.8567,77.9463,77.8567,77.9463,2389.0
2016-10-26 10:25:00,95.68,95.74,95.66,95.69,8682.0,77.9544,78.0033,77.9381,77.9626,8682.0
2016-10-26 10:30:00,95.69,95.79,95.66,95.7,8135.0,77.9626,78.0441,77.9381,77.9707,8135.0
2016-10-26 10:35:00,95.71,95.85,95.71,95.74,4737.0,77.9789,78.0929,77.9789,78.0033,4737.0
2016-10-26 10:40:00,95.77,95.83,95.74,95.83,2630.0,78.0278,78.0766,78.0033,78.0766,2630.0
2016-10-26 10:45:00,95.85,95.95,95.84,95.88,4466.0,78.0929,78.1744,78.0848,78.1174,4466.0
2016-10-26 10:50:00,95.87,95.87,95.8,95.8,3624.0,78.1092,78.1092,78.0522,78.0522,3624.0
2016-10-26 10:55:00,95.8,96.04,95.8,96.04,7255.0,78.0522,78.2477,78.0522,78.2477,7255.0
2016-10-26 11:00:00,96.0,96.0,95.83,95.85,11120.0,78.2151,78.2151,78.0766,78.0929,11120.0
2016-10-26 11:05:00,95.88,95.89,95.74,95.75,11747.0,78.1174,78.1255,78.0033,78.0115,11747.0
2016-10-26 11:10:00,95.78,95.78,95.72,95.72,3000.0,78.0359,78.0359,77.987,77.987,3000.0
2016-10-26 11:15:00,95.74,95.86,95.7,95.85,8667.0,78.0033,78.1011,77.9707,78.0929,8667.0
2016-10-26 11:20:00,95.85,95.9,95.82,95.82,3170.0,78.0929,78.1337,78.0685,78.0685,3170.0
2016-10-26 11:25:00,95.82,95.94,95.8,95.93,4007.0,78.0685,78.1663,78.0522,78.1581,4007.0
2016-10-26 11:30:00,95.96,95.96,95.86,95.93,5309.0,78.1826,78.1826,78.1011,78.1581,5309.0
2016-10-26 11:35:00,95.96,96.0,95.93,96.0,3941.0,78.1826,78.2151,78.1581,78.2151,3941.0
2016-10-26 11:40:00,95.99,96.0,95.91,95.93,4197.0,78.207,78.2151,78.1418,78.1581,4197.0
2016-10-26 11:45:00,95.96,96.06,95.96,96.04,4106.0,78.1826,78.264,78.1826,78.2477,4106.0
2016-10-26 11:50:00,96.03,96.1,96.03,96.04,4183.0,78.2396,78.2966,78.2396,78.2477,4183.0
2016-10-26 11:55:00,96.05,96.07,96.01,96.01,1800.0,78.2559,78.2722,78.2233,78.2233,1800.0
2016-10-26 12:00:00,96.01,96.06,96.01,96.06,1000.0,78.2233,78.264,78.2233,78.264,1000.0
2016-10-26 12:05:00,96.05,96.12,95.99,96.07,8074.0,78.2559,78.3129,78.207,78.2722,8074.0
2016-10-26 12:10:00,96.09,96.34,96.09,96.34,7677.0,78.2885,78.4922,78.2885,78.4922,7677.0
2016-10-26 12:15:00,96.33,96.44,96.31,96.43,10155.0,78.484,78.5736,78.4677,78.5655,10155.0
2016-10-26 12:20:00,96.44,96.47,96.38,96.4,9000.0,78.5736,78.5981,78.5247,78.541,9000.0
2016-10-26 12:25:00,96.4,96.4,96.36,96.39,5479.0,78.541,78.541,78.5085,78.5329,5479.0
2016-10-26 12:30:00,96.36,96.38,96.33,96.33,2900.0,78.5085,78.5247,78.484,78.484,2900.0
2016-10-26 12:35:00,96.31,96.34,96.31,96.34,1925.0,78.4677,78.4922,78.4677,78.4922,1925.0
2016-10-26 12:40:00,96.32,96.32,96.27,96.3,2076.0,78.4759,78.4759,78.4351,78.4596,2076.0
2016-10-26 12:45:00,96.31,96.32,96.25,96.25,5063.0,78.4677,78.4759,78.4188,78.4188,5063.0
2016-10-26 12:50:00,96.25,96.28,96.21,96.23,5628.0,78.4188,78.4433,78.3862,78.4025,5628.0
2016-10-26 12:55:00,96.23,96.3,96.22,96.29,5360.0,78.4025,78.4596,78.3944,78.4514,5360.0
2016-10-26 13:00:00,96.32,96.32,96.31,96.31,1931.0,78.4759,78.4759,78.4677,78.4677,1931.0
2016-10-26 13:05:00,96.3,96.33,96.27,96.27,3200.0,78.4596,78.484,78.4351,78.4351,3200.0
2016-10-26 13:10:00,96.26,96.38,96.26,96.32,7130.0,78.427,78.5247,78.427,78.4759,7130.0
2016-10-26 13:15:00,96.31,96.36,96.3,96.36,3020.0,78.4677,78.5085,78.4596,78.5085,3020.0
2016-10-26 13:20:00,96.38,96.4,96.36,96.36,6800.0,78.5247,78.541,78.5085,78.5085,6800.0
2016-10-26 13:25:00,96.36,96.39,96.36,96.37,1650.0,78.5085,78.5329,78.5085,78.5166,1650.0
2016-10-26 13:30:00,96.35,96.36,96.27,96.36,3417.0,78.5003,78.5085,78.4351,78.5085,3417.0
2016-10-26 13:35:00,96.34,96.38,96.34,96.34,1910.0,78.4922,78.5247,78.4922,78.4922,1910.0
2016-10-26 13:40:00,96.36,96.36,96.27,96.28,4141.0,78.5085,78.5085,78.4351,78.4433,4141.0
2016-10-26 13:45:00,96.3,96.4,96.29,96.32,6828.0,78.4596,78.541,78.4514,78.4759,6828.0
2016-10-26 13:50:00,96.31,96.33,96.27,96.28,3566.0,78.4677,78.484,78.4351,78.4433,3566.0
2016-10-26 13:55:00,96.27,96.36,96.24,96.36,5762.0,78.4351,78.5085,78.4107,78.5085,5762.0
2016-10-26 14:00:00,96.36,96.42,96.34,96.35,7322.0,78.5085,78.5573,78.4922,78.5003,7322.0
2016-10-26 14:05:00,96.35,96.35,96.28,96.28,5503.0,78.5003,78.5003,78.4433,78.4433,5503.0
2016-10-26 14:10:00,96.28,96.32,96.27,96.32,3017.0,78.4433,78.4759,78.4351,78.4759,3017.0
2016-10-26 14:15:00,96.35,96.39,96.3,96.31,29753.0,78.5003,78.5329,78.4596,78.4677,29753.0
2016-10-26 14:20:00,96.32,96.39,96.31,96.34,4746.0,78.4759,78.5329,78.4677,78.4922,4746.0
2016-10-26 14:25:00,96.34,96.36,96.32,96.34,2711.0,78.4922,78.5085,78.4759,78.4922,2711.0
2016-10-26 14:30:00,96.33,96.44,96.33,96.44,5503.0,78.484,78.5736,78.484,78.5736,5503.0
2016-10-26 14:35:00,96.41,96.43,96.39,96.42,2181.0,78.5492,78.5655,78.5329,78.5573,2181.0
2016-10-26 14:40:00,96.41,96.52,96.41,96.5,8513.0,78.5492,78.6388,78.5492,78.6225,8513.0
2016-10-26 14:45:00,96.5,96.5,96.43,96.43,7692.0,78.6225,78.6225,78.5655,78.5655,7692.0
2016-10-26 14:50:00,96.42,96.44,96.4,96.4,4018.0,78.5573,78.5736,78.541,78.541,4018.0
2016-10-26 14:55:00,96.4,96.45,96.38,96.44,5637.0,78.541,78.5818,78.5247,78.5736,5637.0
2016-10-26 15:00:00,96.43,96.43,96.33,96.34,5263.0,78.5655,78.5655,78.484,78.4922,5263.0
2016-10-26 15:05:00,96.34,96.37,96.31,96.35,4868.0,78.4922,78.5166,78.4677,78.5003,4868.0
2016-10-26 15:10:00,96.36,96.41,96.35,96.41,5185.0,78.5085,78.5492,78.5003,78.5492,5185.0
2016-10-26 15:15:00,96.4,96.41,96.38,96.39,4751.0,78.541,78.5492,78.5247,78.5329,4751.0
2016-10-26 15:20:00,96.38,96.46,96.38,96.46,4960.0,78.5247,78.5899,78.5247,78.5899,4960.0
2016-10-26 15:25:00,96.46,96.51,96.45,96.5,6787.0,78.5899,78.6307,78.5818,78.6225,6787.0
2016-10-26 15:30:00,96.5,96.5,96.47,96.47,7290.0,78.6225,78.6225,78.5981,78.5981,7290.0
2016-10-26 15:35:00,96.46,96.47,96.39,96.41,10979.0,78.5899,78.5981,78.5329,78.5492,10979.0
2016-10-26 15:40:00,96.41,96.42,96.31,96.31,17619.0,78.5492,78.5573,78.4677,78.4677,17619.0
2016-10-26 15:45:00,96.3,96.31,96.24,96.28,23149.0,78.4596,78.4677,78.4107,78.4433,23149.0
2016-10-26 15:50:00,96.28,96.29,96.22,96.26,31229.0,78.4433,78.4514,78.3944,78.427,31229.0
2016-10-26 15:55:00,96.25,96.25,96.11,96.16,50313.0,78.4188,78.4188,78.3048,78.3455,50313.0
2016-10-27 09:30:00,96.7,96.95,96.31,96.84,26968.0,78.7855,78.9891,78.4677,78.8995,26968.0
2016-10-27 09:35:00,96.84,96.95,96.09,96.29,19585.0,78.8995,78.9891,78.2885,78.4514,19585.0
2016-10-27 09:40:00,96.34,96.66,96.2,96.66,18619.0,78.4922,78.7529,78.3781,78.7529,18619.0
2016-10-27 09:45:00,96.68,96.88,96.5,96.86,11599.0,78.7692,78.9321,78.6225,78.9158,11599.0
2016-10-27 09:50:00,96.86,96.95,96.64,96.71,37252.0,78.9158,78.9891,78.7366,78.7936,37252.0
2016-10-27 09:55:00,96.74,96.76,96.63,96.75,14542.0,78.8181,78.8343,78.7284,78.8262,14542.0
2016-10-27 10:00:00,96.77,96.9,96.62,96.69,22116.0,78.8425,78.9484,78.7203,78.7773,22116.0
2016-10-27 10:05:00,96.7,96.85,96.55,96.59,20442.0,78.7855,78.9077,78.6633,78.6958,20442.0
2016-10-27 10:10:00,96.54,96.64,96.41,96.48,14606.0,78.6551,78.7366,78.5492,78.6062,14606.0
2016-10-27 10:15:00,96.45,96.56,96.38,96.4,22398.0,78.5818,78.6714,78.5247,78.541,22398.0
2016-10-27 10:20:00,96.4,96.54,96.36,96.4,14949.0,78.541,78.6551,78.5085,78.541,14949.0
2016-10-27 10:25:00,96.45,96.48,96.3,96.37,10574.0,78.5818,78.6062,78.4596,78.5166,10574.0
2016-10-27 10:30:00,96.38,96.47,96.34,96.46,9858.0,78.5247,78.5981,78.4922,78.5899,9858.0
2016-10-27 10:35:00,96.47,96.9,96.46,96.69,36365.0,78.5981,78.9484,78.5899,78.7773,36365.0
2016-10-27 10:40:00,96.69,96.69,96.52,96.65,17600.0,78.7773,78.7773,78.6388,78.7447,17600.0
2016-10-27 10:45:00,96.64,96.65,96.48,96.56,12528.0,78.7366,78.7447,78.6062,78.6714,12528.0
2016-10-27 10:50:00,96.59,96.6,96.3,96.39,14612.0,78.6958,78.704,78.4596,78.5329,14612.0
2016-10-27 10:55:00,96.36,96.38,96.17,96.21,32084.0,78.5085,78.5247,78.3537,78.3862,32084.0
2016-10-27 11:00:00,96.22,96.31,96.15,96.31,16332.0,78.3944,78.4677,78.3374,78.4677,16332.0
2016-10-27 11:05:00,96.29,96.37,96.23,96.33,10406.0,78.4514,78.5166,78.4025,78.484,10406.0
2016-10-27 11:10:00,96.36,96.46,96.23,96.25,11600.0,78.5085,78.5899,78.4025,78.4188,11600.0
2016-10-27 11:15:00,96.26,96.44,96.23,96.44,8136.0,78.427,78.5736,78.4025,78.5736,8136.0
2016-10-27 11:20:00,96.4,96.5,96.38,96.45,3978.0,78.541,78.6225,78.5247,78.5818,3978.0
2016-10-27 11:25:00,96.46,96.54,96.34,96.37,9223.0,78.5899,78.6551,78.4922,78.5166,9223.0
2016-10-27 11:30:00,96.35,96.42,96.35,96.39,7375.0,78.5003,78.5573,78.5003,78.5329,7375.0
2016-10-27 11:35:00,96.37,96.41,96.26,96.28,10654.0,78.5166,78.5492,78.427,78.4433,10654.0
2016-10-27 11:40:00,96.26,96.33,96.08,96.28,23194.0,78.427,78.484,78.2803,78.4433,23194.0
2016-10-27 11:45:00,96.3,96.37,96.26,96.3,11305.0,78.4596,78.5166,78.427,78.4596,11305.0
2016-10-27 11:50:00,96.31,96.39,96.25,96.26,9531.0,78.4677,78.5329,78.4188,78.427,9531.0
2016-10-27 11:55:00,96.24,96.43,96.22,96.39,10988.0,78.4107,78.5655,78.3944,78.5329,10988.0
2016-10-27 12:00:00,96.36,96.45,96.35,96.45,15532.0,78.5085,78.5818,78.5003,78.5818,15532.0
2016-10-27 12:05:00,96.43,96.57,96.42,96.44,10184.0,78.5655,78.6795,78.5573,78.5736,10184.0
2016-10-27 12:10:00,96.43,96.53,96.4,96.49,11229.0,78.5655,78.647,78.541,78.6144,11229.0
2016-10-27 12:15:00,96.5,96.52,96.38,96.38,5127.0,78.6225,78.6388,78.5247,78.5247,5127.0
2016-10-27 12:20:00,96.38,96.43,96.28,96.28,10444.0,78.5247,78.5655,78.4433,78.4433,10444.0
2016-10-27 12:25:00,96.3,96.35,96.23,96.25,8609.0,78.4596,78.5003,78.4025,78.4188,8609.0
2016-10-27 12:30:00,96.24,96.31,96.23,96.23,7600.0,78.4107,78.4677,78.4025,78.4025,7600.0
2016-10-27 12:35:00,96.22,96.22,96.01,96.19,11830.0,78.3944,78.3944,78.2233,78.3699,11830.0
2016-10-27 12:40:00,96.16,96.21,96.14,96.15,5079.0,78.3455,78.3862,78.3292,78.3374,5079.0
2016-10-27 12:45:00,96.16,96.18,96.1,96.18,10123.0,78.3455,78.3618,78.2966,78.3618,10123.0
2016-10-27 12:50:00,96.17,96.25,96.17,96.23,7480.0,78.3537,78.4188,78.3537,78.4025,7480.0
2016-10-27 12:55:00,96.23,96.54,96.21,96.51,14900.0,78.4025,78.6551,78.3862,78.6307,14900.0
2016-10-27 13:00:00,96.47,96.66,96.44,96.65,19311.0,78.5981,78.7529,78.5736,78.7447,19311.0
2016-10-27 13:05:00,96.61,96.64,96.57,96.6,31631.0,78.7121,78.7366,78.6795,78.704,31631.0
2016-10-27 13:10:00,96.6,96.77,96.44,96.52,20899.0,78.704,78.8425,78.5736,78.6388,20899.0
2016-10-27 13:15:00,96.5,96.53,96.46,96.48,5281.0,78.6225,78.647,78.5899,78.6062,5281.0
2016-10-27 13:20:00,96.48,96.65,96.48,96.52,35926.0,78.6062,78.7447,78.6062,78.6388,35926.0
2016-10-27 13:25:00,96.52,96.52,96.39,96.41,4500.0,78.6388,78.6388,78.5329,78.5492,4500.0
2016-10-27 13:30:00,96.4,96.41,96.34,96.4,5710.0,78.541,78.5492,78.4922,78.541,5710.0
2016-10-27 13:35:00,96.41,96.57,96.33,96.57,10897.0,78.5492,78.6795,78.484,78.6795,10897.0
2016-10-27 13:40:00,96.54,96.54,96.45,96.49,7920.0,78.6551,78.6551,78.5818,78.6144,7920.0
2016-10-27 13:45:00,96.52,97.16,96.46,96.81,156680.0,78.6388,79.1602,78.5899,78.8751,156680.0
2016-10-27 13:50:00,96.84,97.56,96.79,97.42,127015.0,78.8995,79.4861,78.8588,79.3721,127015.0
2016-10-27 13:55:00,97.44,97.45,97.18,97.2,31381.0,79.3884,79.3965,79.1765,79.1928,31381.0
2016-10-27 14:00:00,97.26,97.27,97.11,97.11,11106.0,79.2417,79.2499,79.1195,79.1195,11106.0
2016-10-27 14:05:00,97.1,97.2,96.89,96.96,17214.0,79.1114,79.1928,78.9403,78.9973,17214.0
2016-10-27 14:10:00,96.95,97.26,96.9,97.1,14519.0,78.9891,79.2417,78.9484,79.1114,14519.0
2016-10-27 14:15:00,97.04,97.09,96.7,96.75,9705.0,79.0625,79.1032,78.7855,78.8262,9705.0
2016-10-27 14:20:00,96.7,96.87,96.58,96.61,10042.0,78.7855,78.924,78.6877,78.7121,10042.0
2016-10-27 14:25:00,96.58,96.83,96.58,96.62,9857.0,78.6877,78.8914,78.6877,78.7203,9857.0
2016-10-27 14:30:00,96.58,96.8,96.57,96.65,13890.0,78.6877,78.8669,78.6795,78.7447,13890.0
2016-10-27 14:35:00,96.68,96.68,96.53,96.57,5935.0,78.7692,78.7692,78.647,78.6795,5935.0
2016-10-27 14:40:00,96.54,96.62,96.5,96.5,7294.0,78.6551,78.7203,78.6225,78.6225,7294.0
2016-10-27 14:45:00,96.54,96.59,96.4,96.46,26213.0,78.6551,78.6958,78.541,78.5899,26213.0
2016-10-27 14:50:00,96.48,96.5,96.22,96.3,10451.0,78.6062,78.6225,78.3944,78.4596,10451.0
2016-10-27 14:55:00,96.3,96.3,96.09,96.22,10250.0,78.4596,78.4596,78.2885,78.3944,10250.0
2016-10-27 15:00:00,96.22,96.41,96.22,96.35,14113.0,78.3944,78.5492,78.3944,78.5003,14113.0
2016-10-27 15:05:00,96.35,96.37,96.23,96.3,9330.0,78.5003,78.5166,78.4025,78.4596,9330.0
2016-10-27 15:10:00,96.28,96.28,96.08,96.14,34150.0,78.4433,78.4433,78.2803,78.3292,34150.0
2016-10-27 15:15:00,96.14,96.18,96.04,96.04,10021.0,78.3292,78.3618,78.2477,78.2477,10021.0
2016-10-27 15:20:00,96.07,96.11,95.91,96.01,20184.0,78.2722,78.3048,78.1418,78.2233,20184.0
2016-10-27 15:25:00,96.01,96.14,95.99,96.04,19186.0,78.2233,78.3292,78.207,78.2477,19186.0
2016-10-27 15:30:00,96.04,96.16,95.96,96.16,21764.0,78.2477,78.3455,78.1826,78.3455,21764.0
2016-10-27 15:35:00,96.17,96.24,96.09,96.16,30072.0,78.3537,78.4107,78.2885,78.3455,30072.0
2016-10-27 15:40:00,96.16,96.25,96.01,96.02,30057.0,78.3455,78.4188,78.2233,78.2314,30057.0
2016-10-27 15:45:00,96.02,96.07,95.82,95.87,63951.0,78.2314,78.2722,78.0685,78.1092,63951.0
2016-10-27 15:50:00,95.88,95.93,95.7,95.84,101459.0,78.1174,78.1581,77.9707,78.0848,101459.0
2016-10-27 15:55:00,95.84,95.87,95.34,95.48,214133.0,78.0848,78.1092,77.6774,77.7915,214133.0
2016-10-28 09:30:00,97.68,100.89,97.68,100.8,308499.0,79.5839,82.1992,79.5839,82.1259,308499.0
2016-10-28 09:35:00,100.8,101.61,100.08,101.07,251160.0,82.1259,82.7858,81.5393,82.3459,251160.0
2016-10-28 09:40:00,101.2,101.93,100.58,100.71,189081.0,82.4518,83.0466,81.9467,82.0526,189081.0
2016-10-28 09:45:00,100.73,101.13,100.02,100.11,119940.0,82.0689,82.3948,81.4904,81.5637,119940.0
2016-10-28 09:50:00,100.08,100.37,99.92,100.21,88498.0,81.5393,81.7756,81.4089,81.6452,88498.0
2016-10-28 09:55:00,100.23,100.66,100.21,100.48,52274.0,81.6615,82.0118,81.6452,81.8652,52274.0
2016-10-28 10:00:00,100.52,101.6,100.52,101.56,66732.0,81.8978,82.7777,81.8978,82.7451,66732.0
2016-10-28 10:05:00,101.52,101.56,100.85,100.85,64844.0,82.7125,82.7451,82.1666,82.1666,64844.0
2016-10-28 10:10:00,100.85,100.9,100.57,100.78,32881.0,82.1666,82.2074,81.9385,82.1096,32881.0
2016-10-28 10:15:00,100.67,100.76,100.5,100.54,20780.0,82.02,82.0933,81.8815,81.9141,20780.0
2016-10-28 10:20:00,100.54,100.61,100.3,100.51,33339.0,81.9141,81.9711,81.7185,81.8896,33339.0
2016-10-28 10:25:00,100.47,100.47,100.15,100.24,44271.0,81.857,81.857,81.5963,81.6696,44271.0
2016-10-28 10:30:00,100.27,100.98,100.24,100.97,32856.0,81.6941,82.2726,81.6696,82.2644,32856.0
2016-10-28 10:35:00,100.92,101.13,100.84,101.13,30392.0,82.2237,82.3948,82.1585,82.3948,30392.0
2016-10-28 10:40:00,101.05,101.25,100.9,100.96,22951.0,82.3296,82.4925,82.2074,82.2563,22951.0
2016-10-28 10:45:00,101.0,101.06,100.9,100.98,14334.0,82.2889,82.3377,82.2074,82.2726,14334.0
2016-10-28 10:50:00,100.97,101.0,100.83,100.9,13443.0,82.2644,82.2889,82.1503,82.2074,13443.0
2016-10-28 10:55:00,100.87,100.97,100.81,100.97,16394.0,82.1829,82.2644,82.1341,82.2644,16394.0
2016-10-28 11:00:00,100.97,101.14,100.91,101.1,33655.0,82.2644,82.4029,82.2155,82.3703,33655.0
2016-10-28 11:05:00,101.1,101.33,101.08,101.2,29023.0,82.3703,82.5577,82.354,82.4518,29023.0
2016-10-28 11:10:00,101.2,101.27,101.08,101.15,11869.0,82.4518,82.5088,82.354,82.4111,11869.0
2016-10-28 11:15:00,101.15,101.32,101.14,101.15,23545.0,82.4111,82.5496,82.4029,82.4111,23545.0
2016-10-28 11:20:00,101.2,101.22,101.06,101.19,10848.0,82.4518,82.4681,82.3377,82.4437,10848.0
2016-10-28 11:25:00,101.22,101.25,101.17,101.22,8860.0,82.4681,82.4925,82.4274,82.4681,8860.0
2016-10-28 11:30:00,101.24,101.41,101.2,101.33,28572.0,82.4844,82.6229,82.4518,82.5577,28572.0
2016-10-28 11:35:00,101.27,101.32,101.2,101.26,8178.0,82.5088,82.5496,82.4518,82.5007,8178.0
2016-10-28 11:40:00,101.25,101.38,101.11,101.31,15675.0,82.4925,82.5985,82.3785,82.5414,15675.0
2016-10-28 11:45:00,101.28,101.37,101.22,101.22,7218.0,82.517,82.5903,82.4681,82.4681,7218.0
2016-10-28 11:50:00,101.2,101.35,101.2,101.27,10318.0,82.4518,82.574,82.4518,82.5088,10318.0
2016-10-28 11:55:00,101.3,101.37,101.14,101.18,20829.0,82.5333,82.5903,82.4029,82.4355,20829.0
2016-10-28 12:00:00,101.14,101.36,101.14,101.32,10246.0,82.4029,82.5822,82.4029,82.5496,10246.0
2016-10-28 12:05:00,101.32,101.44,101.29,101.38,20322.0,82.5496,82.6473,82.5251,82.5985,20322.0
2016-10-28 12:10:00,101.39,101.51,101.39,101.46,81413.0,82.6066,82.7044,82.6066,82.6636,81413.0
2016-10-28 12:15:00,101.51,101.62,101.48,101.6,48997.0,82.7044,82.794,82.6799,82.7777,48997.0
2016-10-28 12:20:00,101.62,101.73,101.58,101.68,34383.0,82.794,82.8836,82.7614,82.8429,34383.0
2016-10-28 12:25:00,101.7,101.84,101.68,101.84,36329.0,82.8592,82.9732,82.8429,82.9732,36329.0
2016-10-28 12:30:00,101.84,101.99,101.8,101.92,31819.0,82.9732,83.0954,82.9406,83.0384,31819.0
2016-10-28 12:35:00,101.92,101.96,101.81,101.88,22598.0,83.0384,83.071,82.9488,83.0058,22598.0
2016-10-28 12:40:00,101.88,101.88,101.65,101.77,25146.0,83.0058,83.0058,82.8184,82.9162,25146.0
2016-10-28 12:45:00,101.78,102.06,101.75,101.99,31550.0,82.9243,83.1525,82.8999,83.0954,31550.0
2016-10-28 12:50:00,101.97,102.3,101.96,102.26,32171.0,83.0792,83.348,83.071,83.3154,32171.0
2016-10-28 12:55:00,102.24,102.25,102.02,102.03,11201.0,83.2991,83.3073,83.1199,83.128,11201.0
2016-10-28 13:00:00,102.0,102.01,101.74,101.81,23955.0,83.1036,83.1117,82.8918,82.9488,23955.0
2016-10-28 13:05:00,101.78,101.81,101.59,101.66,34232.0,82.9243,82.9488,82.7695,82.8266,34232.0
2016-10-28 13:10:00,101.74,102.0,101.42,102.0,36801.0,82.8918,83.1036,82.631,83.1036,36801.0
2016-10-28 13:15:00,102.0,102.0,101.79,101.8,8437.0,83.1036,83.1036,82.9325,82.9406,8437.0
2016-10-28 13:20:00,101.85,101.96,101.66,101.67,16768.0,82.9814,83.071,82.8266,82.8347,16768.0
2016-10-28 13:25:00,101.67,101.78,101.61,101.7,20141.0,82.8347,82.9243,82.7858,82.8592,20141.0
2016-10-28 13:30:00,101.69,101.71,101.42,101.58,34948.0,82.851,82.8673,82.631,82.7614,34948.0
2016-10-28 13:35:00,101.54,101.6,101.45,101.6,56653.0,82.7288,82.7777,82.6555,82.7777,56653.0
2016-10-28 13:40:00,101.62,101.91,101.6,101.89,49111.0,82.794,83.0303,82.7777,83.014,49111.0
2016-10-28 13:45:00,101.84,102.02,101.79,101.79,20824.0,82.9732,83.1199,82.9325,82.9325,20824.0
2016-10-28 13:50:00,101.82,101.98,101.72,101.98,15970.0,82.9569,83.0873,82.8755,83.0873,15970.0
2016-10-28 13:55:00,101.95,102.17,101.95,102.09,19711.0,83.0629,83.2421,83.0629,83.1769,19711.0
2016-10-28 14:00:00,102.08,102.3,102.05,102.26,21861.0,83.1688,83.348,83.1443,83.3154,21861.0
2016-10-28 14:05:00,102.3,102.46,102.16,102.33,26535.0,83.348,83.4784,83.234,83.3725,26535.0
2016-10-28 14:10:00,102.34,102.48,102.32,102.46,24940.0,83.3806,83.4947,83.3643,83.4784,24940.0
2016-10-28 14:15:00,102.47,102.7,102.42,102.66,44186.0,83.4865,83.6739,83.4458,83.6413,44186.0
2016-10-28 14:20:00,102.61,102.83,102.53,102.54,81656.0,83.6006,83.7798,83.5354,83.5436,81656.0
2016-10-28 14:25:00,102.58,102.65,102.37,102.45,43113.0,83.5761,83.6332,83.405,83.4702,43113.0
2016-10-28 14:30:00,102.45,102.76,102.39,102.73,43577.0,83.4702,83.7228,83.4213,83.6984,43577.0
2016-10-28 14:35:00,102.69,102.74,102.49,102.5,23589.0,83.6658,83.7065,83.5028,83.511,23589.0
2016-10-28 14:40:00,102.5,102.51,102.38,102.46,36156.0,83.511,83.5191,83.4132,83.4784,36156.0
2016-10-28 14:45:00,102.44,102.58,102.43,102.46,15818.0,83.4621,83.5761,83.4539,83.4784,15818.0
2016-10-28 14:50:00,102.48,102.53,102.4,102.47,129141.0,83.4947,83.5354,83.4295,83.4865,129141.0
2016-10-28 14:55:00,102.47,102.93,102.42,102.93,55832.0,83.4865,83.8613,83.4458,83.8613,55832.0
2016-10-28 15:00:00,102.89,103.1,102.83,103.06,44026.0,83.8287,83.9998,83.7798,83.9672,44026.0
2016-10-28 15:05:00,103.06,103.15,102.89,102.99,150211.0,83.9672,84.0405,83.8287,83.9102,150211.0
2016-10-28 15:10:00,102.98,103.07,102.86,102.98,36508.0,83.902,83.9754,83.8043,83.902,36508.0
2016-10-28 15:15:00,102.97,103.16,102.94,103.06,35252.0,83.8939,84.0487,83.8694,83.9672,35252.0
2016-10-28 15:20:00,103.06,103.13,102.93,103.13,31819.0,83.9672,84.0242,83.8613,84.0242,31819.0
2016-10-28 15:25:00,103.14,103.28,103.12,103.16,26100.0,84.0324,84.1465,84.0161,84.0487,26100.0
2016-10-28 15:30:00,103.15,103.36,103.09,103.35,69292.0,84.0405,84.2116,83.9917,84.2035,69292.0
2016-10-28 15:35:00,103.34,103.34,102.95,103.1,124894.0,84.1953,84.1953,83.8776,83.9998,124894.0
2016-10-28 15:40:00,103.1,103.11,102.67,102.94,86419.0,83.9998,84.008,83.6495,83.8694,86419.0
2016-10-28 15:45:00,102.92,102.93,102.68,102.78,75187.0,83.8532,83.8613,83.6576,83.7391,75187.0
2016-10-28 15:50:00,102.79,102.87,102.58,102.63,72927.0,83.7472,83.8124,83.5761,83.6169,72927.0
2016-10-28 15:55:00,102.64,102.76,102.09,102.42,161606.0,83.625,83.7228,83.1769,83.4458,161606.0
2016-10-31 09:30:00,102.44,102.44,101.68,101.68,21759.0,83.4621,83.4621,82.8429,82.8429,21759.0
2016-10-31 09:35:00,101.72,102.21,101.46,102.15,20078.0,82.8755,83.2747,82.6636,83.2258,20078.0
2016-10-31 09:40:00,102.13,102.5,102.1,102.24,14148.0,83.2095,83.511,83.1851,83.2991,14148.0
2016-10-31 09:45:00,102.24,102.29,101.93,102.1,14588.0,83.2991,83.3399,83.0466,83.1851,14588.0
2016-10-31 09:50:00,102.1,102.1,101.97,101.98,15869.0,83.1851,83.1851,83.0792,83.0873,15869.0
2016-10-31 09:55:00,101.97,102.35,101.97,102.18,21914.0,83.0792,83.3888,83.0792,83.2502,21914.0
2016-10-31 10:00:00,102.18,102.21,101.94,101.94,9452.0,83.2502,83.2747,83.0547,83.0547,9452.0
2016-10-31 10:05:00,101.97,102.06,101.9,102.03,12846.0,83.0792,83.1525,83.0221,83.128,12846.0
2016-10-31 10:10:00,102.03,102.34,102.0,102.33,20332.0,83.128,83.3806,83.1036,83.3725,20332.0
2016-10-31 10:15:00,102.31,102.31,102.19,102.27,18438.0,83.3562,83.3562,83.2584,83.3236,18438.0
2016-10-31 10:20:00,102.26,102.48,102.26,102.45,13767.0,83.3154,83.4947,83.3154,83.4702,13767.0
2016-10-31 10:25:00,102.43,102.56,102.43,102.56,16006.0,83.4539,83.5598,83.4539,83.5598,16006.0
2016-10-31 10:30:00,102.57,102.59,102.36,102.47,15284.0,83.568,83.5843,83.3969,83.4865,15284.0
2016-10-31 10:35:00,102.48,102.5,102.43,102.47,16233.0,83.4947,83.511,83.4539,83.4865,16233.0
2016-10-31 10:40:00,102.48,102.51,102.46,102.46,22043.0,83.4947,83.5191,83.4784,83.4784,22043.0
2016-10-31 10:45:00,102.47,102.55,102.36,102.52,58389.0,83.4865,83.5517,83.3969,83.5273,58389.0
2016-10-31 10:50:00,102.52,102.77,102.5,102.77,24246.0,83.5273,83.7309,83.511,83.7309,24246.0
2016-10-31 10:55:00,102.75,102.78,102.57,102.66,13443.0,83.7146,83.7391,83.568,83.6413,13443.0
2016-10-31 11:00:00,102.66,102.66,102.46,102.53,14322.0,83.6413,83.6413,83.4784,83.5354,14322.0
2016-10-31 11:05:00,102.52,102.52,102.33,102.41,15041.0,83.5273,83.5273,83.3725,83.4376,15041.0
2016-10-31 11:10:00,102.42,102.49,102.41,102.48,13282.0,83.4458,83.5028,83.4376,83.4947,13282.0
2016-10-31 11:15:00,102.48,102.59,102.46,102.58,9758.0,83.4947,83.5843,83.4784,83.5761,9758.0
2016-10-31 11:20:00,102.58,102.58,102.49,102.56,16397.0,83.5761,83.5761,83.5028,83.5598,16397.0
2016-10-31 11:25:00,102.58,102.64,102.53,102.62,12071.0,83.5761,83.625,83.5354,83.6087,12071.0
2016-10-31 11:30:00,102.63,102.89,102.61,102.89,15143.0,83.6169,83.8287,83.6006,83.8287,15143.0
2016-10-31 11:35:00,102.89,102.9,102.81,102.84,14480.0,83.8287,83.8369,83.7635,83.788,14480.0
2016-10-31 11:40:00,102.83,102.84,102.76,102.81,10272.0,83.7798,83.788,83.7228,83.7635,10272.0
2016-10-31 11:45:00,102.84,102.93,102.8,102.92,9053.0,83.788,83.8613,83.7554,83.8532,9053.0
2016-10-31 11:50:00,102.92,103.04,102.88,103.0,13499.0,83.8532,83.9509,83.8206,83.9183,13499.0
2016-10-31 11:55:00,103.02,103.02,102.91,102.93,11437.0,83.9346,83.9346,83.845,83.8613,11437.0
2016-10-31 12:00:00,102.92,102.96,102.89,102.9,11820.0,83.8532,83.8857,83.8287,83.8369,11820.0
2016-10-31 12:05:00,102.9,102.92,102.75,102.77,5544.0,83.8369,83.8532,83.7146,83.7309,5544.0
2016-10-31 12:10:00,102.75,102.78,102.64,102.69,10027.0,83.7146,83.7391,83.625,83.6658,10027.0
2016-10-31 12:15:00,102.67,102.67,102.61,102.63,3225.0,83.6495,83.6495,83.6006,83.6169,3225.0
2016-10-31 12:20:00,102.61,102.62,102.47,102.6,18169.0,83.6006,83.6087,83.4865,83.5924,18169.0
2016-10-31 12:25:00,102.6,102.68,102.59,102.67,8420.0,83.5924,83.6576,83.5843,83.6495,8420.0
2016-10-31 12:30:00,102.69,102.79,102.67,102.73,11233.0,83.6658,83.7472,83.6495,83.6984,11233.0
2016-10-31 12:35:00,102.77,102.81,102.73,102.81,9414.0,83.7309,83.7635,83.6984,83.7635,9414.0
2016-10-31 12:40:00,102.81,102.81,102.7,102.76,8302.0,83.7635,83.7635,83.6739,83.7228,8302.0
2016-10-31 12:45:00,102.74,102.85,102.73,102.76,4100.0,83.7065,83.7961,83.6984,83.7228,4100.0
2016-10-31 12:50:00,102.78,102.8,102.66,102.68,10221.0,83.7391,83.7554,83.6413,83.6576,10221.0
2016-10-31 12:55:00,102.68,102.79,102.67,102.74,7516.0,83.6576,83.7472,83.6495,83.7065,7516.0
2016-10-31 13:00:00,102.73,102.73,102.62,102.66,10667.0,83.6984,83.6984,83.6087,83.6413,10667.0
2016-10-31 13:05:00,102.66,102.78,102.64,102.7,9850.0,83.6413,83.7391,83.625,83.6739,9850.0
2016-10-31 13:10:00,102.69,102.73,102.67,102.73,10203.0,83.6658,83.6984,83.6495,83.6984,10203.0
2016-10-31 13:15:00,102.7,102.75,102.68,102.74,8245.0,83.6739,83.7146,83.6576,83.7065,8245.0
2016-10-31 13:20:00,102.72,102.78,102.72,102.72,6529.0,83.6902,83.7391,83.6902,83.6902,6529.0
2016-10-31 13:25:00,102.69,102.76,102.69,102.7,6456.0,83.6658,83.7228,83.6658,83.6739,6456.0
2016-10-31 13:30:00,102.69,102.69,102.55,102.59,11894.0,83.6658,83.6658,83.5517,83.5843,11894.0
2016-10-31 13:35:00,102.6,102.62,102.55,102.6,41564.0,83.5924,83.6087,83.5517,83.5924,41564.0
2016-10-31 13:40:00,102.59,102.6,102.46,102.48,7998.0,83.5843,83.5924,83.4784,83.4947,7998.0
2016-10-31 13:45:00,102.49,102.61,102.49,102.61,5135.0,83.5028,83.6006,83.5028,83.6006,5135.0
2016-10-31 13:50:00,102.6,102.61,102.27,102.27,9479.0,83.5924,83.6006,83.3236,83.3236,9479.0
2016-10-31 13:55:00,102.27,102.43,102.22,102.42,6592.0,83.3236,83.4539,83.2828,83.4458,6592.0
2016-10-31 14:00:00,102.43,102.47,102.4,102.41,20121.0,83.4539,83.4865,83.4295,83.4376,20121.0
2016-10-31 14:05:00,102.4,102.44,102.32,102.32,15918.0,83.4295,83.4621,83.3643,83.3643,15918.0
2016-10-31 14:10:00,102.32,102.32,102.16,102.26,13499.0,83.3643,83.3643,83.234,83.3154,13499.0
2016-10-31 14:15:00,102.26,102.35,102.25,102.25,7798.0,83.3154,83.3888,83.3073,83.3073,7798.0
2016-10-31 14:20:00,102.25,102.29,102.2,102.23,13617.0,83.3073,83.3399,83.2665,83.291,13617.0
2016-10-31 14:25:00,102.23,102.35,102.2,102.25,58806.0,83.291,83.3888,83.2665,83.3073,58806.0
2016-10-31 14:30:00,102.22,102.24,102.13,102.13,12507.0,83.2828,83.2991,83.2095,83.2095,12507.0
2016-10-31 14:35:00,102.15,102.18,102.05,102.18,10545.0,83.2258,83.2502,83.1443,83.2502,10545.0
2016-10-31 14:40:00,102.19,102.19,102.05,102.05,12259.0,83.2584,83.2584,83.1443,83.1443,12259.0
2016-10-31 14:45:00,102.06,102.13,102.04,102.04,12952.0,83.1525,83.2095,83.1362,83.1362,12952.0
2016-10-31 14:50:00,102.02,102.05,102.0,102.04,11141.0,83.1199,83.1443,83.1036,83.1362,11141.0
2016-10-31 14:55:00,102.04,102.12,102.04,102.11,15046.0,83.1362,83.2014,83.1362,83.1932,15046.0
2016-10-31 15:00:00,102.12,102.21,102.11,102.18,16750.0,83.2014,83.2747,83.1932,83.2502,16750.0
2016-10-31 15:05:00,102.17,102.22,102.1,102.13,14746.0,83.2421,83.2828,83.1851,83.2095,14746.0
2016-10-31 15:10:00,102.13,102.16,102.1,102.15,14080.0,83.2095,83.234,83.1851,83.2258,14080.0
2016-10-31 15:15:00,102.16,102.23,102.15,102.17,12298.0,83.234,83.291,83.2258,83.2421,12298.0
2016-10-31 15:20:00,102.16,102.21,102.15,102.17,17280.0,83.234,83.2747,83.2258,83.2421,17280.0
2016-10-31 15:25:00,102.18,102.4,102.18,102.4,17785.0,83.2502,83.4295,83.2502,83.4295,17785.0
2016-10-31 15:30:00,102.39,102.4,102.32,102.36,30901.0,83.4213,83.4295,83.3643,83.3969,30901.0
2016-10-31 15:35:00,102.35,102.42,102.33,102.39,28745.0,83.3888,83.4458,83.3725,83.4213,28745.0
2016-10-31 15:40:00,102.4,102.5,102.31,102.49,36422.0,83.4295,83.511,83.3562,83.5028,36422.0
2016-10-31 15:45:00,102.49,102.52,102.45,102.5,45590.0,83.5028,83.5273,83.4702,83.511,45590.0
2016-10-31 15:50:00,102.5,102.53,102.38,102.48,52336.0,83.511,83.5354,83.4132,83.4947,52336.0
2016-10-31 15:55:00,102.48,102.54,102.41,102.46,101057.0,83.4947,83.5436,83.4376,83.4784,101057.0
2016-11-01 09:30:00,102.6,102.6,102.22,102.22,9160.0,83.5924,83.5924,83.2828,83.2828,9160.0
2016-11-01 09:35:00,102.39,102.39,101.89,101.92,2560.0,83.4213,83.4213,83.014,83.0384,2560.0
2016-11-01 09:40:00,101.91,101.92,101.61,101.62,7160.0,83.0303,83.0384,82.7858,82.794,7160.0
2016-11-01 09:45:00,101.61,102.08,101.58,102.08,9900.0,82.7858,83.1688,82.7614,83.1688,9900.0
2016-11-01 09:50:00,102.06,102.17,102.0,102.01,10596.0,83.1525,83.2421,83.1036,83.1117,10596.0
2016-11-01 09:55:00,102.02,102.22,101.94,101.94,9838.0,83.1199,83.2828,83.0547,83.0547,9838.0
2016-11-01 10:00:00,101.99,102.27,101.81,102.17,7247.0,83.0954,83.3236,82.9488,83.2421,7247.0
2016-11-01 10:05:00,102.16,102.16,101.9,101.94,3365.0,83.234,83.234,83.0221,83.0547,3365.0
2016-11-01 10:10:00,101.9,102.13,101.9,102.02,6686.0,83.0221,83.2095,83.0221,83.1199,6686.0
2016-11-01 10:15:00,102.0,102.14,101.93,102.01,8466.0,83.1036,83.2177,83.0466,83.1117,8466.0
2016-11-01 10:20:00,102.0,102.0,101.87,101.91,2452.0,83.1036,83.1036,82.9977,83.0303,2452.0
2016-11-01 10:25:00,101.87,101.9,101.78,101.8,11343.0,82.9977,83.0221,82.9243,82.9406,11343.0
2016-11-01 10:30:00,101.79,101.83,101.68,101.76,15934.0,82.9325,82.9651,82.8429,82.9081,15934.0
2016-11-01 10:35:00,101.76,101.84,101.63,101.78,13350.0,82.9081,82.9732,82.8021,82.9243,13350.0
2016-11-01 10:40:00,101.74,101.74,101.63,101.68,3000.0,82.8918,82.8918,82.8021,82.8429,3000.0
2016-11-01 10:45:00,101.71,101.88,101.67,101.88,3799.0,82.8673,83.0058,82.8347,83.0058,3799.0
2016-11-01 10:50:00,101.87,101.87,101.66,101.71,3855.0,82.9977,82.9977,82.8266,82.8673,3855.0
2016-11-01 10:55:00,101.68,101.85,101.68,101.69,5410.0,82.8429,82.9814,82.8429,82.851,5410.0
2016-11-01 11:00:00,101.68,101.68,101.52,101.52,2594.0,82.8429,82.8429,82.7125,82.7125,2594.0
2016-11-01 11:05:00,101.5,101.6,101.45,101.55,7048.0,82.6962,82.7777,82.6555,82.737,7048.0
2016-11-01 11:10:00,101.54,101.68,101.52,101.56,7094.0,82.7288,82.8429,82.7125,82.7451,7094.0
2016-11-01 11:15:00,101.56,101.66,101.56,101.61,14070.0,82.7451,82.8266,82.7451,82.7858,14070.0
2016-11-01 11:20:00,101.63,101.66,101.6,101.64,8440.0,82.8021,82.8266,82.7777,82.8103,8440.0
2016-11-01 11:25:00,101.63,101.65,101.6,101.61,7509.0,82.8021,82.8184,82.7777,82.7858,7509.0
2016-11-01 11:30:00,101.6,101.64,101.51,101.51,42268.0,82.7777,82.8103,82.7044,82.7044,42268.0
2016-11-01 11:35:00,101.53,101.59,101.52,101.59,19013.0,82.7207,82.7695,82.7125,82.7695,19013.0
2016-11-01 11:40:00,101.57,101.68,101.55,101.66,6936.0,82.7533,82.8429,82.737,82.8266,6936.0
2016-11-01 11:45:00,101.63,101.66,101.6,101.63,6674.0,82.8021,82.8266,82.7777,82.8021,6674.0
2016-11-01 11:50:00,101.64,101.87,101.64,101.76,19448.0,82.8103,82.9977,82.8103,82.9081,19448.0
2016-11-01 11:55:00,101.76,101.76,101.7,101.72,4550.0,82.9081,82.9081,82.8592,82.8755,4550.0
2016-11-01 12:00:00,101.72,101.73,101.67,101.67,5169.0,82.8755,82.8836,82.8347,82.8347,5169.0
2016-11-01 12:05:00,101.66,101.7,101.6,101.61,5302.0,82.8266,82.8592,82.7777,82.7858,5302.0
2016-11-01 12:10:00,101.6,101.63,101.6,101.62,10305.0,82.7777,82.8021,82.7777,82.794,10305.0
2016-11-01 12:15:00,101.6,101.64,101.6,101.64,7165.0,82.7777,82.8103,82.7777,82.8103,7165.0
2016-11-01 12:20:00,101.61,101.66,101.59,101.6,7939.0,82.7858,82.8266,82.7695,82.7777,7939.0
2016-11-01 12:25:00,101.59,101.64,101.59,101.6,4494.0,82.7695,82.8103,82.7695,82.7777,4494.0
2016-11-01 12:30:00,101.6,101.77,101.6,101.77,5334.0,82.7777,82.9162,82.7777,82.9162,5334.0
2016-11-01 12:35:00,101.76,101.78,101.59,101.59,5015.0,82.9081,82.9243,82.7695,82.7695,5015.0
2016-11-01 12:40:00,101.62,101.77,101.62,101.67,7936.0,82.794,82.9162,82.794,82.8347,7936.0
2016-11-01 12:45:00,101.64,101.68,101.57,101.61,4259.0,82.8103,82.8429,82.7533,82.7858,4259.0
2016-11-01 12:50:00,101.61,101.62,101.58,101.61,4400.0,82.7858,82.794,82.7614,82.7858,4400.0
2016-11-01 12:55:00,101.62,101.71,101.6,101.71,4325.0,82.794,82.8673,82.7777,82.8673,4325.0
2016-11-01 13:00:00,101.71,101.73,101.64,101.66,3803.0,82.8673,82.8836,82.8103,82.8266,3803.0
2016-11-01 13:05:00,101.65,101.74,101.6,101.69,4098.0,82.8184,82.8918,82.7777,82.851,4098.0
2016-11-01 13:10:00,101.71,101.71,101.6,101.62,5632.0,82.8673,82.8673,82.7777,82.794,5632.0
2016-11-01 13:15:00,101.62,101.67,101.59,101.67,6952.0,82.794,82.8347,82.7695,82.8347,6952.0
2016-11-01 13:20:00,101.69,101.71,101.58,101.71,7750.0,82.851,82.8673,82.7614,82.8673,7750.0
2016-11-01 13:25:00,101.67,101.76,101.64,101.76,2296.0,82.8347,82.9081,82.8103,82.9081,2296.0
2016-11-01 13:30:00,101.79,101.87,101.77,101.85,8452.0,82.9325,82.9977,82.9162,82.9814,8452.0
2016-11-01 13:35:00,101.84,101.88,101.81,101.86,6524.0,82.9732,83.0058,82.9488,82.9895,6524.0
2016-11-01 13:40:00,101.86,101.89,101.8,101.83,21276.0,82.9895,83.014,82.9406,82.9651,21276.0
2016-11-01 13:45:00,101.81,101.96,101.81,101.9,14342.0,82.9488,83.071,82.9488,83.0221,14342.0
2016-11-01 13:50:00,101.89,101.95,101.85,101.94,9986.0,83.014,83.0629,82.9814,83.0547,9986.0
2016-11-01 13:55:00,101.94,101.99,101.9,101.96,8105.0,83.0547,83.0954,83.0221,83.071,8105.0
2016-11-01 14:00:00,101.97,101.97,101.93,101.97,9810.0,83.0792,83.0792,83.0466,83.0792,9810.0
2016-11-01 14:05:00,101.95,101.97,101.87,101.89,9378.0,83.0629,83.0792,82.9977,83.014,9378.0
2016-11-01 14:10:00,101.88,101.9,101.77,101.81,8805.0,83.0058,83.0221,82.9162,82.9488,8805.0
2016-11-01 14:15:00,101.79,101.88,101.77,101.84,12101.0,82.9325,83.0058,82.9162,82.9732,12101.0
2016-11-01 14:20:00,101.84,101.88,101.82,101.87,5516.0,82.9732,83.0058,82.9569,82.9977,5516.0
2016-11-01 14:25:00,101.83,102.18,101.83,102.13,21621.0,82.9651,83.2502,82.9651,83.2095,21621.0
2016-11-01 14:30:00,102.15,102.15,102.0,102.0,11121.0,83.2258,83.2258,83.1036,83.1036,11121.0
2016-11-01 14:35:00,101.99,102.15,101.96,102.08,8326.0,83.0954,83.2258,83.071,83.1688,8326.0
2016-11-01 14:40:00,102.06,102.13,102.03,102.09,10866.0,83.1525,83.2095,83.128,83.1769,10866.0
2016-11-01 14:45:00,102.09,102.1,101.98,101.98,8061.0,83.1769,83.1851,83.0873,83.0873,8061.0
2016-11-01 14:50:00,102.0,102.03,101.91,101.93,5086.0,83.1036,83.128,83.0303,83.0466,5086.0
2016-11-01 14:55:00,101.96,101.96,101.9,101.93,5672.0,83.071,83.071,83.0221,83.0466,5672.0
2016-11-01 15:00:00,101.9,102.04,101.89,102.01,11890.0,83.0221,83.1362,83.014,83.1117,11890.0
2016-11-01 15:05:00,101.99,102.03,101.94,101.96,6201.0,83.0954,83.128,83.0547,83.071,6201.0
2016-11-01 15:10:00,101.96,101.99,101.9,101.95,11956.0,83.071,83.0954,83.0221,83.0629,11956.0
2016-11-01 15:15:00,101.93,102.18,101.93,102.16,11261.0,83.0466,83.2502,83.0466,83.234,11261.0
2016-11-01 15:20:00,102.15,102.17,102.03,102.06,12601.0,83.2258,83.2421,83.128,83.1525,12601.0
2016-11-01 15:25:00,102.05,102.08,102.02,102.08,14040.0,83.1443,83.1688,83.1199,83.1688,14040.0
2016-11-01 15:30:00,102.08,102.09,101.95,101.95,20513.0,83.1688,83.1769,83.0629,83.0629,20513.0
2016-11-01 15:35:00,101.94,102.1,101.9,102.1,33254.0,83.0547,83.1851,83.0221,83.1851,33254.0
2016-11-01 15:40:00,102.1,102.1,101.96,101.97,13430.0,83.1851,83.1851,83.071,83.0792,13430.0
2016-11-01 15:45:00,101.96,102.16,101.91,102.08,26297.0,83.071,83.234,83.0303,83.1688,26297.0
2016-11-01 15:50:00,102.07,102.11,101.91,102.0,25119.0,83.1606,83.1932,83.0303,83.1036,25119.0
2016-11-01 15:55:00,101.99,102.09,101.96,101.99,39614.0,83.0954,83.1769,83.071,83.0954,39614.0
2016-11-02 09:30:00,101.9,102.04,101.89,102.04,8328.0,83.0221,83.1362,83.014,83.1362,8328.0
2016-11-02 09:35:00,102.05,102.18,102.05,102.1,2200.0,83.1443,83.2502,83.1443,83.1851,2200.0
2016-11-02 09:40:00,102.09,102.09,101.79,101.93,5858.0,83.1769,83.1769,82.9325,83.0466,5858.0
2016-11-02 09:45:00,101.91,102.44,101.84,102.22,16536.0,83.0303,83.4621,82.9732,83.2828,16536.0
2016-11-02 09:50:00,102.27,102.42,102.15,102.24,20233.0,83.3236,83.4458,83.2258,83.2991,20233.0
2016-11-02 09:55:00,102.21,102.21,101.87,101.95,26930.0,83.2747,83.2747,82.9977,83.0629,26930.0
2016-11-02 10:00:00,101.95,102.16,101.82,102.16,5219.0,83.0629,83.234,82.9569,83.234,5219.0
2016-11-02 10:05:00,102.16,102.16,101.92,101.93,3785.0,83.234,83.234,83.0384,83.0466,3785.0
2016-11-02 10:10:00,101.9,101.91,101.78,101.89,10400.0,83.0221,83.0303,82.9243,83.014,10400.0
2016-11-02 10:15:00,101.93,102.06,101.87,101.88,1814.0,83.0466,83.1525,82.9977,83.0058,1814.0
2016-11-02 10:20:00,101.85,101.96,101.68,101.7,5800.0,82.9814,83.071,82.8429,82.8592,5800.0
2016-11-02 10:25:00,101.75,101.87,101.75,101.87,4228.0,82.8999,82.9977,82.8999,82.9977,4228.0
2016-11-02 10:30:00,101.92,101.93,101.75,101.82,6466.0,83.0384,83.0466,82.8999,82.9569,6466.0
2016-11-02 10:35:00,101.78,101.89,101.76,101.76,5559.0,82.9243,83.014,82.9081,82.9081,5559.0
2016-11-02 10:40:00,101.76,101.79,101.62,101.62,3601.0,82.9081,82.9325,82.794,82.794,3601.0
2016-11-02 10:45:00,101.58,101.79,101.52,101.76,6419.0,82.7614,82.9325,82.7125,82.9081,6419.0
2016-11-02 10:50:00,101.74,101.74,101.5,101.55,5508.0,82.8918,82.8918,82.6962,82.737,5508.0
2016-11-02 10:55:00,101.55,101.66,101.5,101.62,9525.0,82.737,82.8266,82.6962,82.794,9525.0
2016-11-02 11:00:00,101.67,101.72,101.52,101.55,2900.0,82.8347,82.8755,82.7125,82.737,2900.0
2016-11-02 11:05:00,101.52,101.56,101.43,101.56,4681.0,82.7125,82.7451,82.6392,82.7451,4681.0
2016-11-02 11:10:00,101.56,101.68,101.55,101.62,7496.0,82.7451,82.8429,82.737,82.794,7496.0
2016-11-02 11:15:00,101.56,101.6,101.41,101.48,7295.0,82.7451,82.7777,82.6229,82.6799,7295.0
2016-11-02 11:20:00,101.44,101.5,101.33,101.33,24950.0,82.6473,82.6962,82.5577,82.5577,24950.0
2016-11-02 11:25:00,101.38,101.47,101.24,101.29,6333.0,82.5985,82.6718,82.4844,82.5251,6333.0
2016-11-02 11:30:00,101.31,101.34,101.17,101.18,5969.0,82.5414,82.5659,82.4274,82.4355,5969.0
2016-11-02 11:35:00,101.19,101.33,101.16,101.31,18259.0,82.4437,82.5577,82.4192,82.5414,18259.0
2016-11-02 11:40:00,101.3,101.43,101.3,101.41,8475.0,82.5333,82.6392,82.5333,82.6229,8475.0
2016-11-02 11:45:00,101.45,101.45,101.27,101.27,4307.0,82.6555,82.6555,82.5088,82.5088,4307.0
2016-11-02 11:50:00,101.28,101.47,101.28,101.43,9951.0,82.517,82.6718,82.517,82.6392,9951.0
2016-11-02 11:55:00,101.47,101.48,101.39,101.45,3401.0,82.6718,82.6799,82.6066,82.6555,3401.0
2016-11-02 12:00:00,101.48,101.6,101.48,101.6,2300.0,82.6799,82.7777,82.6799,82.7777,2300.0
2016-11-02 12:05:00,101.58,101.86,101.55,101.84,13516.0,82.7614,82.9895,82.737,82.9732,13516.0
2016-11-02 12:10:00,101.9,101.96,101.84,101.88,6100.0,83.0221,83.071,82.9732,83.0058,6100.0
2016-11-02 12:15:00,101.84,101.91,101.76,101.86,9101.0,82.9732,83.0303,82.9081,82.9895,9101.0
2016-11-02 12:20:00,101.88,101.98,101.81,101.91,21770.0,83.0058,83.0873,82.9488,83.0303,21770.0
2016-11-02 12:25:00,101.94,101.94,101.81,101.86,8401.0,83.0547,83.0547,82.9488,82.9895,8401.0
2016-11-02 12:30:00,101.88,101.9,101.84,101.9,6897.0,83.0058,83.0221,82.9732,83.0221,6897.0
2016-11-02 12:35:00,101.9,101.94,101.86,101.94,17787.0,83.0221,83.0547,82.9895,83.0547,17787.0
2016-11-02 12:40:00,101.97,102.2,101.95,102.2,12359.0,83.0792,83.2665,83.0629,83.2665,12359.0
2016-11-02 12:45:00,102.2,102.33,102.2,102.31,13224.0,83.2665,83.3725,83.2665,83.3562,13224.0
2016-11-02 12:50:00,102.31,102.33,102.2,102.23,8907.0,83.3562,83.3725,83.2665,83.291,8907.0
2016-11-02 12:55:00,102.25,102.25,102.06,102.09,23284.0,83.3073,83.3073,83.1525,83.1769,23284.0
2016-11-02 13:00:00,102.11,102.18,102.05,102.09,7317.0,83.1932,83.2502,83.1443,83.1769,7317.0
2016-11-02 13:05:00,102.1,102.22,102.09,102.22,6389.0,83.1851,83.2828,83.1769,83.2828,6389.0
2016-11-02 13:10:00,102.2,102.22,102.05,102.06,10399.0,83.2665,83.2828,83.1443,83.1525,10399.0
2016-11-02 13:15:00,102.05,102.13,102.05,102.11,4617.0,83.1443,83.2095,83.1443,83.1932,4617.0
2016-11-02 13:20:00,102.12,102.19,102.08,102.18,6001.0,83.2014,83.2584,83.1688,83.2502,6001.0
2016-11-02 13:25:00,102.19,102.27,102.18,102.2,4000.0,83.2584,83.3236,83.2502,83.2665,4000.0
2016-11-02 13:30:00,102.19,102.22,102.15,102.19,4503.0,83.2584,83.2828,83.2258,83.2584,4503.0
2016-11-02 13:35:00,102.2,102.21,102.14,102.21,4000.0,83.2665,83.2747,83.2177,83.2747,4000.0
2016-11-02 13:40:00,102.21,102.28,102.21,102.27,7216.0,83.2747,83.3317,83.2747,83.3236,7216.0
2016-11-02 13:45:00,102.23,102.25,102.13,102.13,21082.0,83.291,83.3073,83.2095,83.2095,21082.0
2016-11-02 13:50:00,102.14,102.18,102.12,102.15,4164.0,83.2177,83.2502,83.2014,83.2258,4164.0
2016-11-02 13:55:00,102.11,102.2,102.11,102.16,6245.0,83.1932,83.2665,83.1932,83.234,6245.0
2016-11-02 14:00:00,102.15,102.19,102.05,102.05,24413.0,83.2258,83.2584,83.1443,83.1443,24413.0
2016-11-02 14:05:00,102.02,102.09,101.88,101.92,13470.0,83.1199,83.1769,83.0058,83.0384,13470.0
2016-11-02 14:10:00,101.94,102.0,101.88,101.93,3822.0,83.0547,83.1036,83.0058,83.0466,3822.0
2016-11-02 14:15:00,101.89,101.95,101.79,101.91,8347.0,83.014,83.0629,82.9325,83.0303,8347.0
2016-11-02 14:20:00,101.91,101.96,101.84,101.96,4143.0,83.0303,83.071,82.9732,83.071,4143.0
2016-11-02 14:25:00,101.96,102.0,101.9,101.95,3756.0,83.071,83.1036,83.0221,83.0629,3756.0
2016-11-02 14:30:00,101.98,102.01,101.88,101.97,9501.0,83.0873,83.1117,83.0058,83.0792,9501.0
2016-11-02 14:35:00,101.97,102.13,101.93,102.06,8455.0,83.0792,83.2095,83.0466,83.1525,8455.0
2016-11-02 14:40:00,102.07,102.12,102.06,102.11,5619.0,83.1606,83.2014,83.1525,83.1932,5619.0
2016-11-02 14:45:00,102.12,102.15,101.99,102.01,7496.0,83.2014,83.2258,83.0954,83.1117,7496.0
2016-11-02 14:50:00,102.02,102.11,102.0,102.01,7841.0,83.1199,83.1932,83.1036,83.1117,7841.0
2016-11-02 14:55:00,102.01,102.13,102.0,102.0,5105.0,83.1117,83.2095,83.1036,83.1036,5105.0
2016-11-02 15:00:00,101.99,102.13,101.97,102.12,8665.0,83.0954,83.2095,83.0792,83.2014,8665.0
2016-11-02 15:05:00,102.1,102.13,102.02,102.11,4092.0,83.1851,83.2095,83.1199,83.1932,4092.0
2016-11-02 15:10:00,102.15,102.2,102.07,102.13,8020.0,83.2258,83.2665,83.1606,83.2095,8020.0
2016-11-02 15:15:00,102.14,102.14,101.98,101.98,14802.0,83.2177,83.2177,83.0873,83.0873,14802.0
2016-11-02 15:20:00,102.01,102.1,101.98,102.1,5644.0,83.1117,83.1851,83.0873,83.1851,5644.0
2016-11-02 15:25:00,102.09,102.15,102.09,102.12,6928.0,83.1769,83.2258,83.1769,83.2014,6928.0
2016-11-02 15:30:00,102.11,102.11,102.01,102.01,16463.0,83.1932,83.1932,83.1117,83.1117,16463.0
2016-11-02 15:35:00,102.02,102.06,101.98,102.0,22292.0,83.1199,83.1525,83.0873,83.1036,22292.0
2016-11-02 15:40:00,102.01,102.07,102.0,102.03,19099.0,83.1117,83.1606,83.1036,83.128,19099.0
2016-11-02 15:45:00,102.02,102.07,101.99,102.04,34849.0,83.1199,83.1606,83.0954,83.1362,34849.0
2016-11-02 15:50:00,102.05,102.1,101.98,101.99,34304.0,83.1443,83.1851,83.0873,83.0954,34304.0
2016-11-02 15:55:00,102.01,102.02,101.86,101.86,58737.0,83.1117,83.1199,82.9895,82.9895,58737.0
2016-11-03 09:30:00,101.72,101.83,101.22,101.23,10216.0,82.8755,82.9651,82.4681,82.4762,10216.0
2016-11-03 09:35:00,101.26,101.62,101.26,101.42,11025.0,82.5007,82.794,82.5007,82.631,11025.0
2016-11-03 09:40:00,101.41,101.71,101.41,101.59,9407.0,82.6229,82.8673,82.6229,82.7695,9407.0
2016-11-03 09:45:00,101.59,101.71,101.53,101.64,7429.0,82.7695,82.8673,82.7207,82.8103,7429.0
2016-11-03 09:50:00,101.59,101.64,101.5,101.63,10864.0,82.7695,82.8103,82.6962,82.8021,10864.0
2016-11-03 09:55:00,101.64,101.67,101.44,101.44,7363.0,82.8103,82.8347,82.6473,82.6473,7363.0
2016-11-03 10:00:00,101.41,101.52,101.4,101.45,9136.0,82.6229,82.7125,82.6147,82.6555,9136.0
2016-11-03 10:05:00,101.45,101.46,101.27,101.27,8025.0,82.6555,82.6636,82.5088,82.5088,8025.0
2016-11-03 10:10:00,101.26,101.33,101.2,101.32,8602.0,82.5007,82.5577,82.4518,82.5496,8602.0
2016-11-03 10:15:00,101.31,101.42,101.19,101.4,6414.0,82.5414,82.631,82.4437,82.6147,6414.0
2016-11-03 10:20:00,101.39,101.4,101.3,101.3,3480.0,82.6066,82.6147,82.5333,82.5333,3480.0
2016-11-03 10:25:00,101.32,101.32,101.21,101.22,4340.0,82.5496,82.5496,82.4599,82.4681,4340.0
2016-11-03 10:30:00,101.2,101.2,101.16,101.19,1674.0,82.4518,82.4518,82.4192,82.4437,1674.0
2016-11-03 10:35:00,101.18,101.18,101.02,101.02,5617.0,82.4355,82.4355,82.3051,82.3051,5617.0
2016-11-03 10:40:00,101.04,101.08,101.02,101.03,3228.0,82.3214,82.354,82.3051,82.3133,3228.0
2016-11-03 10:45:00,101.04,101.09,100.93,101.01,9337.0,82.3214,82.3622,82.2318,82.297,9337.0
2016-11-03 10:50:00,101.02,101.02,100.92,100.92,1328.0,82.3051,82.3051,82.2237,82.2237,1328.0
2016-11-03 10:55:00,100.9,100.93,100.8,100.93,7540.0,82.2074,82.2318,82.1259,82.2318,7540.0
2016-11-03 11:00:00,100.95,101.0,100.86,100.98,5320.0,82.2481,82.2889,82.1748,82.2726,5320.0
2016-11-03 11:05:00,100.96,101.0,100.94,100.94,1812.0,82.2563,82.2889,82.24,82.24,1812.0
2016-11-03 11:10:00,100.94,100.94,100.87,100.91,3435.0,82.24,82.24,82.1829,82.2155,3435.0
2016-11-03 11:15:00,100.92,100.92,100.84,100.91,8511.0,82.2237,82.2237,82.1585,82.2155,8511.0
2016-11-03 11:20:00,100.91,100.91,100.79,100.79,5509.0,82.2155,82.2155,82.1178,82.1178,5509.0
2016-11-03 11:25:00,100.8,100.86,100.76,100.86,4921.0,82.1259,82.1748,82.0933,82.1748,4921.0
2016-11-03 11:30:00,100.81,100.83,100.8,100.8,1500.0,82.1341,82.1503,82.1259,82.1259,1500.0
2016-11-03 11:35:00,100.82,100.84,100.69,100.69,8883.0,82.1422,82.1585,82.0363,82.0363,8883.0
2016-11-03 11:40:00,100.69,100.7,100.57,100.61,2100.0,82.0363,82.0444,81.9385,81.9711,2100.0
2016-11-03 11:45:00,100.62,100.7,100.58,100.58,4310.0,81.9792,82.0444,81.9467,81.9467,4310.0
2016-11-03 11:50:00,100.58,100.66,100.57,100.66,2898.0,81.9467,82.0118,81.9385,82.0118,2898.0
2016-11-03 11:55:00,100.66,100.69,100.61,100.62,8200.0,82.0118,82.0363,81.9711,81.9792,8200.0
2016-11-03 12:00:00,100.64,100.68,100.63,100.67,4805.0,81.9955,82.0281,81.9874,82.02,4805.0
2016-11-03 12:05:00,100.66,100.71,100.63,100.63,3404.0,82.0118,82.0526,81.9874,81.9874,3404.0
2016-11-03 12:10:00,100.64,100.66,100.5,100.5,5206.0,81.9955,82.0118,81.8815,81.8815,5206.0
2016-11-03 12:15:00,100.53,100.53,100.41,100.41,8195.0,81.9059,81.9059,81.8082,81.8082,8195.0
2016-11-03 12:20:00,100.42,100.48,100.41,100.42,5881.0,81.8163,81.8652,81.8082,81.8163,5881.0
2016-11-03 12:25:00,100.45,100.52,100.43,100.48,4917.0,81.8407,81.8978,81.8244,81.8652,4917.0
2016-11-03 12:30:00,100.51,100.51,100.45,100.45,2738.0,81.8896,81.8896,81.8407,81.8407,2738.0
2016-11-03 12:35:00,100.44,100.58,100.44,100.56,3412.0,81.8326,81.9467,81.8326,81.9304,3412.0
2016-11-03 12:40:00,100.6,100.61,100.55,100.61,8426.0,81.963,81.9711,81.9222,81.9711,8426.0
2016-11-03 12:45:00,100.64,100.65,100.57,100.6,3750.0,81.9955,82.0037,81.9385,81.963,3750.0
2016-11-03 12:50:00,100.61,100.69,100.59,100.66,3520.0,81.9711,82.0363,81.9548,82.0118,3520.0
2016-11-03 12:55:00,100.67,100.77,100.66,100.76,4216.0,82.02,82.1015,82.0118,82.0933,4216.0
2016-11-03 13:00:00,100.75,100.82,100.73,100.81,5100.0,82.0852,82.1422,82.0689,82.1341,5100.0
2016-11-03 13:05:00,100.79,100.81,100.71,100.8,7745.0,82.1178,82.1341,82.0526,82.1259,7745.0
2016-11-03 13:10:00,100.76,100.77,100.56,100.56,3561.0,82.0933,82.1015,81.9304,81.9304,3561.0
2016-11-03 13:15:00,100.6,100.7,100.57,100.61,8001.0,81.963,82.0444,81.9385,81.9711,8001.0
2016-11-03 13:20:00,100.59,100.73,100.59,100.69,1919.0,81.9548,82.0689,81.9548,82.0363,1919.0
2016-11-03 13:25:00,100.72,100.77,100.72,100.73,5277.0,82.0607,82.1015,82.0607,82.0689,5277.0
2016-11-03 13:30:00,100.71,100.72,100.59,100.62,4254.0,82.0526,82.0607,81.9548,81.9792,4254.0
2016-11-03 13:35:00,100.6,100.6,100.54,100.55,4774.0,81.963,81.963,81.9141,81.9222,4774.0
2016-11-03 13:40:00,100.55,100.55,100.4,100.49,5976.0,81.9222,81.9222,81.8,81.8733,5976.0
2016-11-03 13:45:00,100.5,100.5,100.44,100.44,2000.0,81.8815,81.8815,81.8326,81.8326,2000.0
2016-11-03 13:50:00,100.46,100.48,100.41,100.44,6552.0,81.8489,81.8652,81.8082,81.8326,6552.0
2016-11-03 13:55:00,100.44,100.51,100.42,100.45,4858.0,81.8326,81.8896,81.8163,81.8407,4858.0
2016-11-03 14:00:00,100.45,100.46,100.4,100.41,3100.0,81.8407,81.8489,81.8,81.8082,3100.0
2016-11-03 14:05:00,100.4,100.49,100.39,100.48,6764.0,81.8,81.8733,81.7919,81.8652,6764.0
2016-11-03 14:10:00,100.51,100.74,100.5,100.7,3800.0,81.8896,82.077,81.8815,82.0444,3800.0
2016-11-03 14:15:00,100.72,100.77,100.68,100.77,4430.0,82.0607,82.1015,82.0281,82.1015,4430.0
2016-11-03 14:20:00,100.77,100.78,100.75,100.75,5557.0,82.1015,82.1096,82.0852,82.0852,5557.0
2016-11-03 14:25:00,100.76,100.76,100.6,100.63,12836.0,82.0933,82.0933,81.963,81.9874,12836.0
2016-11-03 14:30:00,100.64,100.7,100.64,100.68,9791.0,81.9955,82.0444,81.9955,82.0281,9791.0
2016-11-03 14:35:00,100.68,100.69,100.61,100.64,5589.0,82.0281,82.0363,81.9711,81.9955,5589.0
2016-11-03 14:40:00,100.64,100.69,100.63,100.65,5931.0,81.9955,82.0363,81.9874,82.0037,5931.0
2016-11-03 14:45:00,100.64,100.74,100.61,100.74,10069.0,81.9955,82.077,81.9711,82.077,10069.0
2016-11-03 14:50:00,100.73,100.76,100.7,100.73,9346.0,82.0689,82.0933,82.0444,82.0689,9346.0
2016-11-03 14:55:00,100.73,100.8,100.73,100.8,6521.0,82.0689,82.1259,82.0689,82.1259,6521.0
2016-11-03 15:00:00,100.79,100.79,100.63,100.67,7760.0,82.1178,82.1178,81.9874,82.02,7760.0
2016-11-03 15:05:00,100.67,100.72,100.65,100.69,7926.0,82.02,82.0607,82.0037,82.0363,7926.0
2016-11-03 15:10:00,100.69,100.77,100.69,100.72,7671.0,82.0363,82.1015,82.0363,82.0607,7671.0
2016-11-03 15:15:00,100.72,100.72,100.59,100.61,15029.0,82.0607,82.0607,81.9548,81.9711,15029.0
2016-11-03 15:20:00,100.62,100.66,100.61,100.65,4559.0,81.9792,82.0118,81.9711,82.0037,4559.0
2016-11-03 15:25:00,100.66,100.73,100.64,100.68,12041.0,82.0118,82.0689,81.9955,82.0281,12041.0
2016-11-03 15:30:00,100.68,100.69,100.6,100.68,17514.0,82.0281,82.0363,81.963,82.0281,17514.0
2016-11-03 15:35:00,100.67,100.75,100.61,100.63,19823.0,82.02,82.0852,81.9711,81.9874,19823.0
2016-11-03 15:40:00,100.63,100.64,100.51,100.56,42143.0,81.9874,81.9955,81.8896,81.9304,42143.0
2016-11-03 15:45:00,100.56,100.67,100.54,100.62,34850.0,81.9304,82.02,81.9141,81.9792,34850.0
2016-11-03 15:50:00,100.63,100.65,100.55,100.59,41415.0,81.9874,82.0037,81.9222,81.9548,41415.0
2016-11-03 15:55:00,100.6,100.74,100.59,100.69,51764.0,81.963,82.077,81.9548,82.0363,51764.0
2016-11-04 09:30:00,100.8,100.82,100.5,100.8,10345.0,82.1259,82.1422,81.8815,82.1259,10345.0
2016-11-04 09:35:00,100.81,100.88,100.59,100.67,3080.0,82.1341,82.1911,81.9548,82.02,3080.0
2016-11-04 09:40:00,100.7,100.87,100.68,100.77,3724.0,82.0444,82.1829,82.0281,82.1015,3724.0
2016-11-04 09:45:00,100.79,100.97,100.66,100.97,3430.0,82.1178,82.2644,82.0118,82.2644,3430.0
2016-11-04 09:50:00,100.99,101.06,100.8,100.89,21967.0,82.2807,82.3377,82.1259,82.1992,21967.0
2016-11-04 09:55:00,100.87,100.98,100.61,100.66,7240.0,82.1829,82.2726,81.9711,82.0118,7240.0
2016-11-04 10:00:00,100.67,100.73,100.33,100.4,8186.0,82.02,82.0689,81.743,81.8,8186.0
2016-11-04 10:05:00,100.38,100.39,100.2,100.2,2646.0,81.7837,81.7919,81.6371,81.6371,2646.0
2016-11-04 10:10:00,100.18,100.25,100.12,100.23,6537.0,81.6208,81.6778,81.5719,81.6615,6537.0
2016-11-04 10:15:00,100.24,100.31,100.21,100.29,4732.0,81.6696,81.7267,81.6452,81.7104,4732.0
2016-11-04 10:20:00,100.29,100.29,100.08,100.08,3450.0,81.7104,81.7104,81.5393,81.5393,3450.0
2016-11-04 10:25:00,100.08,100.14,99.93,99.98,6800.0,81.5393,81.5882,81.4171,81.4578,6800.0
2016-11-04 10:30:00,99.99,100.19,99.96,100.03,8396.0,81.466,81.6289,81.4415,81.4986,8396.0
2016-11-04 10:35:00,100.04,100.17,100.03,100.11,5251.0,81.5067,81.6126,81.4986,81.5637,5251.0
2016-11-04 10:40:00,100.1,100.16,100.01,100.15,8160.0,81.5556,81.6045,81.4823,81.5963,8160.0
2016-11-04 10:45:00,100.15,100.18,100.01,100.01,10189.0,81.5963,81.6208,81.4823,81.4823,10189.0
2016-11-04 10:50:00,99.98,100.07,99.98,100.03,5471.0,81.4578,81.5311,81.4578,81.4986,5471.0
2016-11-04 10:55:00,100.02,100.02,99.84,99.9,3901.0,81.4904,81.4904,81.3438,81.3926,3901.0
2016-11-04 11:00:00,99.9,99.97,99.88,99.93,8232.0,81.3926,81.4497,81.3763,81.4171,8232.0
2016-11-04 11:05:00,99.9,99.9,99.79,99.81,5150.0,81.3926,81.3926,81.303,81.3193,5150.0
2016-11-04 11:10:00,99.81,100.07,99.8,100.04,6725.0,81.3193,81.5311,81.3112,81.5067,6725.0
2016-11-04 11:15:00,100.06,100.2,100.06,100.19,7379.0,81.523,81.6371,81.523,81.6289,7379.0
2016-11-04 11:20:00,100.2,100.42,100.2,100.42,9741.0,81.6371,81.8163,81.6371,81.8163,9741.0
2016-11-04 11:25:00,100.42,100.56,100.35,100.37,5842.0,81.8163,81.9304,81.7593,81.7756,5842.0
2016-11-04 11:30:00,100.35,100.41,100.33,100.41,6996.0,81.7593,81.8082,81.743,81.8082,6996.0
2016-11-04 11:35:00,100.4,100.4,100.24,100.25,5711.0,81.8,81.8,81.6696,81.6778,5711.0
2016-11-04 11:40:00,100.28,100.3,100.23,100.3,2500.0,81.7022,81.7185,81.6615,81.7185,2500.0
2016-11-04 11:45:00,100.31,100.38,100.3,100.33,2400.0,81.7267,81.7837,81.7185,81.743,2400.0
2016-11-04 11:50:00,100.3,100.3,100.25,100.29,1823.0,81.7185,81.7185,81.6778,81.7104,1823.0
2016-11-04 11:55:00,100.24,100.4,100.23,100.4,8297.0,81.6696,81.8,81.6615,81.8,8297.0
2016-11-04 12:00:00,100.39,100.39,100.26,100.29,3100.0,81.7919,81.7919,81.6859,81.7104,3100.0
2016-11-04 12:05:00,100.29,100.37,100.27,100.36,3772.0,81.7104,81.7756,81.6941,81.7674,3772.0
2016-11-04 12:10:00,100.3,100.4,100.29,100.37,5155.0,81.7185,81.8,81.7104,81.7756,5155.0
2016-11-04 12:15:00,100.37,100.37,100.3,100.3,1600.0,81.7756,81.7756,81.7185,81.7185,1600.0
2016-11-04 12:20:00,100.3,100.43,100.3,100.43,6460.0,81.7185,81.8244,81.7185,81.8244,6460.0
2016-11-04 12:25:00,100.44,100.45,100.4,100.43,3294.0,81.8326,81.8407,81.8,81.8244,3294.0
2016-11-04 12:30:00,100.4,100.52,100.4,100.48,5123.0,81.8,81.8978,81.8,81.8652,5123.0
2016-11-04 12:35:00,100.48,100.5,100.45,100.48,3703.0,81.8652,81.8815,81.8407,81.8652,3703.0
2016-11-04 12:40:00,100.49,100.6,100.48,100.51,4275.0,81.8733,81.963,81.8652,81.8896,4275.0
2016-11-04 12:45:00,100.52,100.53,100.39,100.39,4345.0,81.8978,81.9059,81.7919,81.7919,4345.0
2016-11-04 12:50:00,100.41,100.49,100.41,100.45,3431.0,81.8082,81.8733,81.8082,81.8407,3431.0
2016-11-04 12:55:00,100.45,100.45,100.37,100.41,3102.0,81.8407,81.8407,81.7756,81.8082,3102.0
2016-11-04 13:00:00,100.39,100.41,100.3,100.35,5949.0,81.7919,81.8082,81.7185,81.7593,5949.0
2016-11-04 13:05:00,100.35,100.35,100.26,100.32,4712.0,81.7593,81.7593,81.6859,81.7348,4712.0
2016-11-04 13:10:00,100.32,100.32,100.24,100.24,1359.0,81.7348,81.7348,81.6696,81.6696,1359.0
2016-11-04 13:15:00,100.25,100.26,100.16,100.16,3455.0,81.6778,81.6859,81.6045,81.6045,3455.0
2016-11-04 13:20:00,100.21,100.32,100.19,100.32,10356.0,81.6452,81.7348,81.6289,81.7348,10356.0
2016-11-04 13:25:00,100.27,100.32,100.24,100.31,4015.0,81.6941,81.7348,81.6696,81.7267,4015.0
2016-11-04 13:30:00,100.3,100.33,100.23,100.33,9982.0,81.7185,81.743,81.6615,81.743,9982.0
2016-11-04 13:35:00,100.36,100.37,100.27,100.3,3825.0,81.7674,81.7756,81.6941,81.7185,3825.0
2016-11-04 13:40:00,100.31,100.34,100.23,100.28,14210.0,81.7267,81.7511,81.6615,81.7022,14210.0
2016-11-04 13:45:00,100.29,100.36,100.25,100.36,2256.0,81.7104,81.7674,81.6778,81.7674,2256.0
2016-11-04 13:50:00,100.33,100.33,100.28,100.28,4937.0,81.743,81.743,81.7022,81.7022,4937.0
2016-11-04 13:55:00,100.3,100.31,100.26,100.3,3706.0,81.7185,81.7267,81.6859,81.7185,3706.0
2016-11-04 14:00:00,100.29,100.33,100.28,100.31,6128.0,81.7104,81.743,81.7022,81.7267,6128.0
2016-11-04 14:05:00,100.31,100.36,100.29,100.35,4611.0,81.7267,81.7674,81.7104,81.7593,4611.0
2016-11-04 14:10:00,100.35,100.4,100.3,100.31,12653.0,81.7593,81.8,81.7185,81.7267,12653.0
2016-11-04 14:15:00,100.31,100.33,100.27,100.29,3388.0,81.7267,81.743,81.6941,81.7104,3388.0
2016-11-04 14:20:00,100.29,100.3,100.27,100.28,7353.0,81.7104,81.7185,81.6941,81.7022,7353.0
2016-11-04 14:25:00,100.29,100.31,100.18,100.18,16224.0,81.7104,81.7267,81.6208,81.6208,16224.0
2016-11-04 14:30:00,100.18,100.21,100.14,100.14,17190.0,81.6208,81.6452,81.5882,81.5882,17190.0
2016-11-04 14:35:00,100.12,100.15,100.06,100.08,8156.0,81.5719,81.5963,81.523,81.5393,8156.0
2016-11-04 14:40:00,100.09,100.21,100.09,100.21,8112.0,81.5474,81.6452,81.5474,81.6452,8112.0
2016-11-04 14:45:00,100.2,100.25,100.15,100.16,8668.0,81.6371,81.6778,81.5963,81.6045,8668.0
2016-11-04 14:50:00,100.17,100.24,100.17,100.21,5771.0,81.6126,81.6696,81.6126,81.6452,5771.0
2016-11-04 14:55:00,100.2,100.31,100.2,100.29,7137.0,81.6371,81.7267,81.6371,81.7104,7137.0
2016-11-04 15:00:00,100.3,100.34,100.29,100.29,7000.0,81.7185,81.7511,81.7104,81.7104,7000.0
2016-11-04 15:05:00,100.29,100.31,100.26,100.28,11702.0,81.7104,81.7267,81.6859,81.7022,11702.0
2016-11-04 15:10:00,100.27,100.36,100.24,100.34,7760.0,81.6941,81.7674,81.6696,81.7511,7760.0
2016-11-04 15:15:00,100.31,100.4,100.29,100.39,7291.0,81.7267,81.8,81.7104,81.7919,7291.0
2016-11-04 15:20:00,100.39,100.39,100.25,100.31,13046.0,81.7919,81.7919,81.6778,81.7267,13046.0
2016-11-04 15:25:00,100.32,100.42,100.28,100.31,14502.0,81.7348,81.8163,81.7022,81.7267,14502.0
2016-11-04 15:30:00,100.31,100.38,100.28,100.36,19589.0,81.7267,81.7837,81.7022,81.7674,19589.0
2016-11-04 15:35:00,100.36,100.38,100.12,100.2,23777.0,81.7674,81.7837,81.5719,81.6371,23777.0
2016-11-04 15:40:00,100.18,100.2,100.07,100.09,20080.0,81.6208,81.6371,81.5311,81.5474,20080.0
2016-11-04 15:45:00,100.07,100.07,99.94,99.99,25686.0,81.5311,81.5311,81.4252,81.466,25686.0
2016-11-04 15:50:00,99.98,100.05,99.9,100.04,41182.0,81.4578,81.5148,81.3926,81.5067,41182.0
2016-11-04 15:55:00,100.03,100.09,99.98,100.02,41169.0,81.4986,81.5474,81.4578,81.4904,41169.0
2016-11-07 09:30:00,100.56,100.9,100.45,100.45,13196.0,81.9304,82.2074,81.8407,81.8407,13196.0
2016-11-07 09:35:00,100.55,101.09,100.55,100.89,11340.0,81.9222,82.3622,81.9222,82.1992,11340.0
2016-11-07 09:40:00,100.92,101.03,100.87,100.96,7119.0,82.2237,82.3133,82.1829,82.2563,7119.0
2016-11-07 09:45:00,101.01,101.15,101.01,101.1,3350.0,82.297,82.4111,82.297,82.3703,3350.0
2016-11-07 09:50:00,101.15,101.23,101.13,101.18,6455.0,82.4111,82.4762,82.3948,82.4355,6455.0
2016-11-07 09:55:00,101.17,101.17,100.95,100.95,5356.0,82.4274,82.4274,82.2481,82.2481,5356.0
2016-11-07 10:00:00,100.91,101.03,100.9,100.97,8597.0,82.2155,82.3133,82.2074,82.2644,8597.0
2016-11-07 10:05:00,100.94,100.94,100.76,100.78,6450.0,82.24,82.24,82.0933,82.1096,6450.0
2016-11-07 10:10:00,100.76,100.91,100.76,100.88,8297.0,82.0933,82.2155,82.0933,82.1911,8297.0
2016-11-07 10:15:00,100.83,100.85,100.77,100.82,6023.0,82.1503,82.1666,82.1015,82.1422,6023.0
2016-11-07 10:20:00,100.8,100.94,100.76,100.86,6423.0,82.1259,82.24,82.0933,82.1748,6423.0
2016-11-07 10:25:00,100.84,100.88,100.71,100.77,4500.0,82.1585,82.1911,82.0526,82.1015,4500.0
2016-11-07 10:30:00,100.77,100.95,100.75,100.92,18887.0,82.1015,82.2481,82.0852,82.2237,18887.0
2016-11-07 10:35:00,100.94,100.97,100.84,100.84,5831.0,82.24,82.2644,82.1585,82.1585,5831.0
2016-11-07 10:40:00,100.85,101.01,100.77,100.93,11031.0,82.1666,82.297,82.1015,82.2318,11031.0
2016-11-07 10:45:00,100.93,100.99,100.91,100.99,14238.0,82.2318,82.2807,82.2155,82.2807,14238.0
2016-11-07 10:50:00,100.98,101.0,100.9,100.9,4732.0,82.2726,82.2889,82.2074,82.2074,4732.0
2016-11-07 10:55:00,100.88,100.95,100.82,100.94,14496.0,82.1911,82.2481,82.1422,82.24,14496.0
2016-11-07 11:00:00,100.95,101.02,100.87,100.97,9083.0,82.2481,82.3051,82.1829,82.2644,9083.0
2016-11-07 11:05:00,100.95,100.99,100.9,100.98,11201.0,82.2481,82.2807,82.2074,82.2726,11201.0
2016-11-07 11:10:00,100.96,100.98,100.86,100.94,3680.0,82.2563,82.2726,82.1748,82.24,3680.0
2016-11-07 11:15:00,100.88,100.96,100.87,100.87,6260.0,82.1911,82.2563,82.1829,82.1829,6260.0
2016-11-07 11:20:00,100.85,100.86,100.83,100.86,2102.0,82.1666,82.1748,82.1503,82.1748,2102.0
2016-11-07 11:25:00,100.9,101.0,100.88,100.95,6918.0,82.2074,82.2889,82.1911,82.2481,6918.0
2016-11-07 11:30:00,100.95,101.09,100.95,101.09,6688.0,82.2481,82.3622,82.2481,82.3622,6688.0
2016-11-07 11:35:00,101.16,101.21,101.11,101.16,3900.0,82.4192,82.4599,82.3785,82.4192,3900.0
2016-11-07 11:40:00,101.13,101.24,101.13,101.24,2014.0,82.3948,82.4844,82.3948,82.4844,2014.0
2016-11-07 11:45:00,101.24,101.29,101.18,101.18,5920.0,82.4844,82.5251,82.4355,82.4355,5920.0
2016-11-07 11:50:00,101.17,101.25,101.11,101.22,1816.0,82.4274,82.4925,82.3785,82.4681,1816.0
2016-11-07 11:55:00,101.2,101.32,101.2,101.3,2400.0,82.4518,82.5496,82.4518,82.5333,2400.0
2016-11-07 12:00:00,101.32,101.41,101.31,101.41,5200.0,82.5496,82.6229,82.5414,82.6229,5200.0
2016-11-07 12:05:00,101.43,101.43,101.31,101.31,5995.0,82.6392,82.6392,82.5414,82.5414,5995.0
2016-11-07 12:10:00,101.28,101.36,101.23,101.34,2895.0,82.517,82.5822,82.4762,82.5659,2895.0
2016-11-07 12:15:00,101.32,101.38,101.32,101.38,3419.0,82.5496,82.5985,82.5496,82.5985,3419.0
2016-11-07 12:20:00,101.39,101.41,101.33,101.33,3343.0,82.6066,82.6229,82.5577,82.5577,3343.0
2016-11-07 12:25:00,101.33,101.47,101.33,101.42,3819.0,82.5577,82.6718,82.5577,82.631,3819.0
2016-11-07 12:30:00,101.41,101.43,101.3,101.32,2700.0,82.6229,82.6392,82.5333,82.5496,2700.0
2016-11-07 12:35:00,101.33,101.34,101.23,101.26,2600.0,82.5577,82.5659,82.4762,82.5007,2600.0
2016-11-07 12:40:00,101.23,101.38,101.22,101.37,4384.0,82.4762,82.5985,82.4681,82.5903,4384.0
2016-11-07 12:45:00,101.39,101.41,101.37,101.39,1700.0,82.6066,82.6229,82.5903,82.6066,1700.0
2016-11-07 12:50:00,101.38,101.48,101.38,101.39,3891.0,82.5985,82.6799,82.5985,82.6066,3891.0
2016-11-07 12:55:00,101.38,101.4,101.33,101.4,2473.0,82.5985,82.6147,82.5577,82.6147,2473.0
2016-11-07 13:00:00,101.41,101.41,101.33,101.33,5300.0,82.6229,82.6229,82.5577,82.5577,5300.0
2016-11-07 13:05:00,101.37,101.46,101.36,101.45,2936.0,82.5903,82.6636,82.5822,82.6555,2936.0
2016-11-07 13:10:00,101.45,101.47,101.39,101.45,3117.0,82.6555,82.6718,82.6066,82.6555,3117.0
2016-11-07 13:15:00,101.45,101.46,101.35,101.35,1600.0,82.6555,82.6636,82.574,82.574,1600.0
2016-11-07 13:20:00,101.35,101.43,101.33,101.41,7423.0,82.574,82.6392,82.5577,82.6229,7423.0
2016-11-07 13:25:00,101.45,101.54,101.44,101.54,3736.0,82.6555,82.7288,82.6473,82.7288,3736.0
2016-11-07 13:30:00,101.52,101.55,101.49,101.55,4525.0,82.7125,82.737,82.6881,82.737,4525.0
2016-11-07 13:35:00,101.56,101.64,101.56,101.56,4794.0,82.7451,82.8103,82.7451,82.7451,4794.0
2016-11-07 13:40:00,101.54,101.56,101.53,101.54,2050.0,82.7288,82.7451,82.7207,82.7288,2050.0
2016-11-07 13:45:00,101.54,101.55,101.49,101.49,4198.0,82.7288,82.737,82.6881,82.6881,4198.0
2016-11-07 13:50:00,101.48,101.49,101.42,101.44,4600.0,82.6799,82.6881,82.631,82.6473,4600.0
2016-11-07 13:55:00,101.47,101.49,101.42,101.42,6841.0,82.6718,82.6881,82.631,82.631,6841.0
2016-11-07 14:00:00,101.39,101.43,101.3,101.31,4909.0,82.6066,82.6392,82.5333,82.5414,4909.0
2016-11-07 14:05:00,101.3,101.48,101.28,101.47,9128.0,82.5333,82.6799,82.517,82.6718,9128.0
2016-11-07 14:10:00,101.48,101.52,101.48,101.48,5884.0,82.6799,82.7125,82.6799,82.6799,5884.0
2016-11-07 14:15:00,101.43,101.53,101.4,101.53,3929.0,82.6392,82.7207,82.6147,82.7207,3929.0
2016-11-07 14:20:00,101.53,101.57,101.5,101.52,3202.0,82.7207,82.7533,82.6962,82.7125,3202.0
2016-11-07 14:25:00,101.5,101.56,101.48,101.5,5830.0,82.6962,82.7451,82.6799,82.6962,5830.0
2016-11-07 14:30:00,101.49,101.52,101.39,101.39,3300.0,82.6881,82.7125,82.6066,82.6066,3300.0
2016-11-07 14:35:00,101.39,101.47,101.39,101.47,3941.0,82.6066,82.6718,82.6066,82.6718,3941.0
2016-11-07 14:40:00,101.46,101.53,101.46,101.51,4953.0,82.6636,82.7207,82.6636,82.7044,4953.0
2016-11-07 14:45:00,101.5,101.52,101.4,101.43,4225.0,82.6962,82.7125,82.6147,82.6392,4225.0
2016-11-07 14:50:00,101.4,101.44,101.37,101.4,4051.0,82.6147,82.6473,82.5903,82.6147,4051.0
2016-11-07 14:55:00,101.38,101.42,101.38,101.41,3700.0,82.5985,82.631,82.5985,82.6229,3700.0
2016-11-07 15:00:00,101.43,101.45,101.38,101.45,9074.0,82.6392,82.6555,82.5985,82.6555,9074.0
2016-11-07 15:05:00,101.42,101.46,101.31,101.31,5380.0,82.631,82.6636,82.5414,82.5414,5380.0
2016-11-07 15:10:00,101.33,101.45,101.32,101.37,8107.0,82.5577,82.6555,82.5496,82.5903,8107.0
2016-11-07 15:15:00,101.36,101.53,101.35,101.51,11603.0,82.5822,82.7207,82.574,82.7044,11603.0
2016-11-07 15:20:00,101.49,101.55,101.48,101.51,10420.0,82.6881,82.737,82.6799,82.7044,10420.0
2016-11-07 15:25:00,101.51,101.53,101.42,101.43,7300.0,82.7044,82.7207,82.631,82.6392,7300.0
2016-11-07 15:30:00,101.43,101.43,101.3,101.33,21114.0,82.6392,82.6392,82.5333,82.5577,21114.0
2016-11-07 15:35:00,101.32,101.36,101.27,101.34,13735.0,82.5496,82.5822,82.5088,82.5659,13735.0
2016-11-07 15:40:00,101.35,101.47,101.34,101.45,23617.0,82.574,82.6718,82.5659,82.6555,23617.0
2016-11-07 15:45:00,101.46,101.67,101.45,101.66,35014.0,82.6636,82.8347,82.6555,82.8266,35014.0
2016-11-07 15:50:00,101.67,101.7,101.61,101.63,37781.0,82.8347,82.8592,82.7858,82.8021,37781.0
2016-11-07 15:55:00,101.63,101.71,101.53,101.62,92097.0,82.8021,82.8673,82.7207,82.794,92097.0
2016-11-08 09:30:00,101.66,102.92,101.43,102.92,23921.0,82.8266,83.8532,82.6392,83.8532,23921.0
2016-11-08 09:35:00,102.81,102.86,102.6,102.85,9001.0,83.7635,83.8043,83.5924,83.7961,9001.0
2016-11-08 09:40:00,102.76,102.85,102.64,102.85,5157.0,83.7228,83.7961,83.625,83.7961,5157.0
2016-11-08 09:45:00,102.85,102.94,102.7,102.73,6613.0,83.7961,83.8694,83.6739,83.6984,6613.0
2016-11-08 09:50:00,102.75,102.95,102.72,102.83,7368.0,83.7146,83.8776,83.6902,83.7798,7368.0
2016-11-08 09:55:00,102.69,102.81,102.57,102.77,7579.0,83.6658,83.7635,83.568,83.7309,7579.0
2016-11-08 10:00:00,102.78,102.86,102.64,102.86,6087.0,83.7391,83.8043,83.625,83.8043,6087.0
2016-11-08 10:05:00,102.79,102.88,102.57,102.66,6359.0,83.7472,83.8206,83.568,83.6413,6359.0
2016-11-08 10:10:00,102.74,102.86,102.62,102.69,4751.0,83.7065,83.8043,83.6087,83.6658,4751.0
2016-11-08 10:15:00,102.72,102.93,102.72,102.8,9402.0,83.6902,83.8613,83.6902,83.7554,9402.0
2016-11-08 10:20:00,102.75,102.82,102.6,102.7,4000.0,83.7146,83.7717,83.5924,83.6739,4000.0
2016-11-08 10:25:00,102.75,102.76,102.58,102.58,4263.0,83.7146,83.7228,83.5761,83.5761,4263.0
2016-11-08 10:30:00,102.64,102.7,102.35,102.35,3701.0,83.625,83.6739,83.3888,83.3888,3701.0
2016-11-08 10:35:00,102.39,102.59,102.39,102.41,4605.0,83.4213,83.5843,83.4213,83.4376,4605.0
2016-11-08 10:40:00,102.41,102.45,102.36,102.4,2002.0,83.4376,83.4702,83.3969,83.4295,2002.0
2016-11-08 10:45:00,102.39,102.44,102.25,102.44,5361.0,83.4213,83.4621,83.3073,83.4621,5361.0
2016-11-08 10:50:00,102.44,102.49,102.38,102.45,13599.0,83.4621,83.5028,83.4132,83.4702,13599.0
2016-11-08 10:55:00,102.45,102.51,102.3,102.3,4910.0,83.4702,83.5191,83.348,83.348,4910.0
2016-11-08 11:00:00,102.33,102.33,102.26,102.32,7652.0,83.3725,83.3725,83.3154,83.3643,7652.0
2016-11-08 11:05:00,102.34,102.55,102.32,102.44,6959.0,83.3806,83.5517,83.3643,83.4621,6959.0
2016-11-08 11:10:00,102.39,102.49,102.28,102.45,3653.0,83.4213,83.5028,83.3317,83.4702,3653.0
2016-11-08 11:15:00,102.42,102.51,102.19,102.19,9325.0,83.4458,83.5191,83.2584,83.2584,9325.0
2016-11-08 11:20:00,102.2,102.27,102.07,102.07,8037.0,83.2665,83.3236,83.1606,83.1606,8037.0
2016-11-08 11:25:00,102.09,102.18,101.97,102.14,17035.0,83.1769,83.2502,83.0792,83.2177,17035.0
2016-11-08 11:30:00,102.15,102.4,102.14,102.28,15097.0,83.2258,83.4295,83.2177,83.3317,15097.0
2016-11-08 11:35:00,102.28,102.31,102.14,102.21,14310.0,83.3317,83.3562,83.2177,83.2747,14310.0
2016-11-08 11:40:00,102.14,102.33,102.03,102.33,6353.0,83.2177,83.3725,83.128,83.3725,6353.0
2016-11-08 11:45:00,102.29,102.34,102.21,102.34,5141.0,83.3399,83.3806,83.2747,83.3806,5141.0
2016-11-08 11:50:00,102.34,102.42,102.27,102.27,21076.0,83.3806,83.4458,83.3236,83.3236,21076.0
2016-11-08 11:55:00,102.27,102.33,102.13,102.25,9668.0,83.3236,83.3725,83.2095,83.3073,9668.0
2016-11-08 12:00:00,102.26,102.44,102.26,102.39,3428.0,83.3154,83.4621,83.3154,83.4213,3428.0
2016-11-08 12:05:00,102.45,102.61,102.43,102.59,11699.0,83.4702,83.6006,83.4539,83.5843,11699.0
2016-11-08 12:10:00,102.64,102.7,102.46,102.46,4800.0,83.625,83.6739,83.4784,83.4784,4800.0
2016-11-08 12:15:00,102.45,102.47,102.34,102.34,7200.0,83.4702,83.4865,83.3806,83.3806,7200.0
2016-11-08 12:20:00,102.34,102.44,102.34,102.43,4700.0,83.3806,83.4621,83.3806,83.4539,4700.0
2016-11-08 12:25:00,102.41,102.42,102.27,102.38,2800.0,83.4376,83.4458,83.3236,83.4132,2800.0
2016-11-08 12:30:00,102.38,102.38,102.27,102.33,9593.0,83.4132,83.4132,83.3236,83.3725,9593.0
2016-11-08 12:35:00,102.35,102.45,102.35,102.35,2250.0,83.3888,83.4702,83.3888,83.3888,2250.0
2016-11-08 12:40:00,102.35,102.45,102.35,102.4,3000.0,83.3888,83.4702,83.3888,83.4295,3000.0
2016-11-08 12:45:00,102.39,102.45,102.28,102.45,3965.0,83.4213,83.4702,83.3317,83.4702,3965.0
2016-11-08 12:50:00,102.45,102.47,102.32,102.32,4180.0,83.4702,83.4865,83.3643,83.3643,4180.0
2016-11-08 12:55:00,102.38,102.54,102.38,102.43,4200.0,83.4132,83.5436,83.4132,83.4539,4200.0
2016-11-08 13:00:00,102.45,102.5,102.34,102.34,41300.0,83.4702,83.511,83.3806,83.3806,41300.0
2016-11-08 13:05:00,102.34,102.46,102.33,102.4,6418.0,83.3806,83.4784,83.3725,83.4295,6418.0
2016-11-08 13:10:00,102.41,102.48,102.4,102.48,4071.0,83.4376,83.4947,83.4295,83.4947,4071.0
2016-11-08 13:15:00,102.48,102.54,102.38,102.54,3998.0,83.4947,83.5436,83.4132,83.5436,3998.0
2016-11-08 13:20:00,102.52,102.6,102.39,102.57,10043.0,83.5273,83.5924,83.4213,83.568,10043.0
2016-11-08 13:25:00,102.58,102.61,102.48,102.49,7810.0,83.5761,83.6006,83.4947,83.5028,7810.0
2016-11-08 13:30:00,102.48,102.6,102.45,102.5,8903.0,83.4947,83.5924,83.4702,83.511,8903.0
2016-11-08 13:35:00,102.5,102.54,102.4,102.4,8117.0,83.511,83.5436,83.4295,83.4295,8117.0
2016-11-08 13:40:00,102.45,102.5,102.28,102.3,16277.0,83.4702,83.511,83.3317,83.348,16277.0
2016-11-08 13:45:00,102.28,102.29,101.95,102.15,49973.0,83.3317,83.3399,83.0629,83.2258,49973.0
2016-11-08 13:50:00,102.18,102.21,101.96,101.96,16349.0,83.2502,83.2747,83.071,83.071,16349.0
2016-11-08 13:55:00,102.05,102.05,101.73,101.85,43515.0,83.1443,83.1443,82.8836,82.9814,43515.0
2016-11-08 14:00:00,101.79,102.11,101.78,102.05,10062.0,82.9325,83.1932,82.9243,83.1443,10062.0
2016-11-08 14:05:00,102.05,102.2,101.95,102.02,12471.0,83.1443,83.2665,83.0629,83.1199,12471.0
2016-11-08 14:10:00,101.97,102.01,101.87,101.91,3125.0,83.0792,83.1117,82.9977,83.0303,3125.0
2016-11-08 14:15:00,101.91,101.97,101.86,101.91,7248.0,83.0303,83.0792,82.9895,83.0303,7248.0
2016-11-08 14:20:00,101.91,101.98,101.85,101.94,15341.0,83.0303,83.0873,82.9814,83.0547,15341.0
2016-11-08 14:25:00,101.95,101.95,101.73,101.84,45443.0,83.0629,83.0629,82.8836,82.9732,45443.0
2016-11-08 14:30:00,101.84,101.93,101.75,101.77,3964.0,82.9732,83.0466,82.8999,82.9162,3964.0
2016-11-08 14:35:00,101.76,101.83,101.7,101.72,4299.0,82.9081,82.9651,82.8592,82.8755,4299.0
2016-11-08 14:40:00,101.73,101.76,101.62,101.62,4609.0,82.8836,82.9081,82.794,82.794,4609.0
2016-11-08 14:45:00,101.61,101.64,101.55,101.63,7362.0,82.7858,82.8103,82.737,82.8021,7362.0
2016-11-08 14:50:00,101.63,101.66,101.54,101.57,6464.0,82.8021,82.8266,82.7288,82.7533,6464.0
2016-11-08 14:55:00,101.62,101.68,101.54,101.58,11230.0,82.794,82.8429,82.7288,82.7614,11230.0
2016-11-08 15:00:00,101.57,101.66,101.54,101.66,9500.0,82.7533,82.8266,82.7288,82.8266,9500.0
2016-11-08 15:05:00,101.67,101.74,101.64,101.74,12404.0,82.8347,82.8918,82.8103,82.8918,12404.0
2016-11-08 15:10:00,101.74,101.8,101.71,101.74,9478.0,82.8918,82.9406,82.8673,82.8918,9478.0
2016-11-08 15:15:00,101.75,101.79,101.71,101.73,15527.0,82.8999,82.9325,82.8673,82.8836,15527.0
2016-11-08 15:20:00,101.75,101.81,101.67,101.78,13407.0,82.8999,82.9488,82.8347,82.9243,13407.0
2016-11-08 15:25:00,101.76,101.76,101.65,101.65,7349.0,82.9081,82.9081,82.8184,82.8184,7349.0
2016-11-08 15:30:00,101.66,101.78,101.65,101.75,13973.0,82.8266,82.9243,82.8184,82.8999,13973.0
2016-11-08 15:35:00,101.72,101.74,101.6,101.69,15275.0,82.8755,82.8918,82.7777,82.851,15275.0
2016-11-08 15:40:00,101.69,101.69,101.58,101.6,14528.0,82.851,82.851,82.7614,82.7777,14528.0
2016-11-08 15:45:00,101.63,101.63,101.48,101.52,48106.0,82.8021,82.8021,82.6799,82.7125,48106.0
2016-11-08 15:50:00,101.52,101.55,101.32,101.35,35372.0,82.7125,82.737,82.5496,82.574,35372.0
2016-11-08 15:55:00,101.37,101.39,101.17,101.2,105986.0,82.5903,82.6066,82.4274,82.4518,105986.0
2016-11-09 09:30:00,99.32,99.5,98.5,98.5,32189.0,80.9201,81.0667,80.252,80.252,32189.0
2016-11-09 09:35:00,98.45,98.69,98.3,98.42,65003.0,80.2113,80.4068,80.0891,80.1868,65003.0
2016-11-09 09:40:00,98.45,100.01,98.43,100.01,29077.0,80.2113,81.4823,80.195,81.4823,29077.0
2016-11-09 09:45:00,100.07,100.13,99.76,100.09,9771.0,81.5311,81.58,81.2786,81.5474,9771.0
2016-11-09 09:50:00,100.18,100.21,99.86,99.97,13656.0,81.6208,81.6452,81.36,81.4497,13656.0
2016-11-09 09:55:00,100.02,100.05,99.78,99.9,6639.0,81.4904,81.5148,81.2949,81.3926,6639.0
2016-11-09 10:00:00,99.87,100.07,99.79,99.89,11720.0,81.3682,81.5311,81.303,81.3845,11720.0
2016-11-09 10:05:00,99.94,100.21,99.92,100.08,6646.0,81.4252,81.6452,81.4089,81.5393,6646.0
2016-11-09 10:10:00,100.12,100.39,100.08,100.31,15547.0,81.5719,81.7919,81.5393,81.7267,15547.0
2016-11-09 10:15:00,100.29,100.34,100.12,100.14,7179.0,81.7104,81.7511,81.5719,81.5882,7179.0
2016-11-09 10:20:00,100.21,100.31,99.8,99.8,20133.0,81.6452,81.7267,81.3112,81.3112,20133.0
2016-11-09 10:25:00,99.77,100.01,99.75,100.01,12812.0,81.2867,81.4823,81.2704,81.4823,12812.0
2016-11-09 10:30:00,99.91,100.05,99.79,99.88,15032.0,81.4008,81.5148,81.303,81.3763,15032.0
2016-11-09 10:35:00,99.83,99.96,99.72,99.95,7086.0,81.3356,81.4415,81.246,81.4334,7086.0
2016-11-09 10:40:00,99.95,99.98,99.82,99.88,8458.0,81.4334,81.4578,81.3275,81.3763,8458.0
2016-11-09 10:45:00,99.8,99.96,99.8,99.82,12407.0,81.3112,81.4415,81.3112,81.3275,12407.0
2016-11-09 10:50:00,99.81,99.84,99.71,99.76,9146.0,81.3193,81.3438,81.2378,81.2786,9146.0
2016-11-09 10:55:00,99.78,99.94,99.76,99.83,7068.0,81.2949,81.4252,81.2786,81.3356,7068.0
2016-11-09 11:00:00,99.83,99.94,99.74,99.75,11782.0,81.3356,81.4252,81.2623,81.2704,11782.0
2016-11-09 11:05:00,99.78,99.8,99.7,99.78,55485.0,81.2949,81.3112,81.2297,81.2949,55485.0
2016-11-09 11:10:00,99.82,100.08,99.82,100.04,17161.0,81.3275,81.5393,81.3275,81.5067,17161.0
2016-11-09 11:15:00,100.08,100.1,99.96,100.0,14766.0,81.5393,81.5556,81.4415,81.4741,14766.0
2016-11-09 11:20:00,100.03,100.04,99.83,99.87,15665.0,81.4986,81.5067,81.3356,81.3682,15665.0
2016-11-09 11:25:00,99.83,100.07,99.78,100.07,67173.0,81.3356,81.5311,81.2949,81.5311,67173.0
2016-11-09 11:30:00,100.13,100.26,100.02,100.09,11541.0,81.58,81.6859,81.4904,81.5474,11541.0
2016-11-09 11:35:00,100.18,100.66,100.18,100.65,3200.0,81.6208,82.0118,81.6208,82.0037,3200.0
2016-11-09 11:40:00,100.65,100.72,100.46,100.72,9320.0,82.0037,82.0607,81.8489,82.0607,9320.0
2016-11-09 11:45:00,100.65,100.73,100.55,100.63,4425.0,82.0037,82.0689,81.9222,81.9874,4425.0
2016-11-09 11:50:00,100.67,100.83,100.61,100.73,5473.0,82.02,82.1503,81.9711,82.0689,5473.0
2016-11-09 11:55:00,100.66,100.72,100.54,100.58,8002.0,82.0118,82.0607,81.9141,81.9467,8002.0
2016-11-09 12:00:00,100.59,100.74,100.59,100.63,2362.0,81.9548,82.077,81.9548,81.9874,2362.0
2016-11-09 12:05:00,100.66,100.69,100.55,100.55,4190.0,82.0118,82.0363,81.9222,81.9222,4190.0
2016-11-09 12:10:00,100.54,100.7,100.54,100.7,2800.0,81.9141,82.0444,81.9141,82.0444,2800.0
2016-11-09 12:15:00,100.69,100.92,100.61,100.64,7552.0,82.0363,82.2237,81.9711,81.9955,7552.0
2016-11-09 12:20:00,100.66,100.76,100.63,100.71,3147.0,82.0118,82.0933,81.9874,82.0526,3147.0
2016-11-09 12:25:00,100.69,100.78,100.68,100.78,3071.0,82.0363,82.1096,82.0281,82.1096,3071.0
2016-11-09 12:30:00,100.85,100.9,100.78,100.86,2531.0,82.1666,82.2074,82.1096,82.1748,2531.0
2016-11-09 12:35:00,100.83,101.0,100.83,100.83,8531.0,82.1503,82.2889,82.1503,82.1503,8531.0
2016-11-09 12:40:00,100.86,100.97,100.83,100.97,4177.0,82.1748,82.2644,82.1503,82.2644,4177.0
2016-11-09 12:45:00,100.9,100.96,100.59,100.68,4306.0,82.2074,82.2563,81.9548,82.0281,4306.0
2016-11-09 12:50:00,100.75,100.86,100.7,100.86,2403.0,82.0852,82.1748,82.0444,82.1748,2403.0
2016-11-09 12:55:00,100.87,100.93,100.79,100.88,5024.0,82.1829,82.2318,82.1178,82.1911,5024.0
2016-11-09 13:00:00,100.89,101.02,100.85,100.89,4325.0,82.1992,82.3051,82.1666,82.1992,4325.0
2016-11-09 13:05:00,100.98,101.02,100.81,100.81,27700.0,82.2726,82.3051,82.1341,82.1341,27700.0
2016-11-09 13:10:00,100.82,100.9,100.67,100.83,8854.0,82.1422,82.2074,82.02,82.1503,8854.0
2016-11-09 13:15:00,100.8,100.88,100.63,100.7,7875.0,82.1259,82.1911,81.9874,82.0444,7875.0
2016-11-09 13:20:00,100.7,100.7,100.37,100.4,7357.0,82.0444,82.0444,81.7756,81.8,7357.0
2016-11-09 13:25:00,100.44,100.45,100.2,100.3,7518.0,81.8326,81.8407,81.6371,81.7185,7518.0
2016-11-09 13:30:00,100.32,100.45,100.31,100.42,10114.0,81.7348,81.8407,81.7267,81.8163,10114.0
2016-11-09 13:35:00,100.45,100.49,100.29,100.3,3700.0,81.8407,81.8733,81.7104,81.7185,3700.0
2016-11-09 13:40:00,100.31,100.41,100.3,100.37,7642.0,81.7267,81.8082,81.7185,81.7756,7642.0
2016-11-09 13:45:00,100.38,100.43,100.3,100.42,7729.0,81.7837,81.8244,81.7185,81.8163,7729.0
2016-11-09 13:50:00,100.45,100.62,100.42,100.48,4896.0,81.8407,81.9792,81.8163,81.8652,4896.0
2016-11-09 13:55:00,100.52,100.58,100.41,100.41,7602.0,81.8978,81.9467,81.8082,81.8082,7602.0
2016-11-09 14:00:00,100.45,100.52,100.38,100.41,6494.0,81.8407,81.8978,81.7837,81.8082,6494.0
2016-11-09 14:05:00,100.4,100.44,100.25,100.32,5734.0,81.8,81.8326,81.6778,81.7348,5734.0
2016-11-09 14:10:00,100.32,100.44,100.29,100.43,11902.0,81.7348,81.8326,81.7104,81.8244,11902.0
2016-11-09 14:15:00,100.48,100.6,100.48,100.57,6652.0,81.8652,81.963,81.8652,81.9385,6652.0
2016-11-09 14:20:00,100.59,100.59,100.47,100.51,5434.0,81.9548,81.9548,81.857,81.8896,5434.0
2016-11-09 14:25:00,100.49,100.55,100.37,100.47,9938.0,81.8733,81.9222,81.7756,81.857,9938.0
2016-11-09 14:30:00,100.45,100.68,100.45,100.68,6605.0,81.8407,82.0281,81.8407,82.0281,6605.0
2016-11-09 14:35:00,100.69,100.95,100.55,100.95,7593.0,82.0363,82.2481,81.9222,82.2481,7593.0
2016-11-09 14:40:00,100.98,101.0,100.78,100.81,13822.0,82.2726,82.2889,82.1096,82.1341,13822.0
2016-11-09 14:45:00,100.82,100.82,100.66,100.68,10489.0,82.1422,82.1422,82.0118,82.0281,10489.0
2016-11-09 14:50:00,100.7,100.7,100.58,100.65,5621.0,82.0444,82.0444,81.9467,82.0037,5621.0
2016-11-09 14:55:00,100.6,100.64,100.49,100.49,10334.0,81.963,81.9955,81.8733,81.8733,10334.0
2016-11-09 15:00:00,100.53,100.56,100.36,100.42,12354.0,81.9059,81.9304,81.7674,81.8163,12354.0
2016-11-09 15:05:00,100.46,100.6,100.34,100.57,13682.0,81.8489,81.963,81.7511,81.9385,13682.0
2016-11-09 15:10:00,100.56,100.74,100.55,100.69,3100.0,81.9304,82.077,81.9222,82.0363,3100.0
2016-11-09 15:15:00,100.7,100.72,100.63,100.64,14646.0,82.0444,82.0607,81.9874,81.9955,14646.0
2016-11-09 15:20:00,100.62,100.7,100.55,100.7,7633.0,81.9792,82.0444,81.9222,82.0444,7633.0
2016-11-09 15:25:00,100.69,100.75,100.57,100.57,14788.0,82.0363,82.0852,81.9385,81.9385,14788.0
2016-11-09 15:30:00,100.59,100.62,100.44,100.47,16972.0,81.9548,81.9792,81.8326,81.857,16972.0
2016-11-09 15:35:00,100.48,100.53,100.42,100.47,19232.0,81.8652,81.9059,81.8163,81.857,19232.0
2016-11-09 15:40:00,100.48,100.51,100.41,100.48,27566.0,81.8652,81.8896,81.8082,81.8652,27566.0
2016-11-09 15:45:00,100.45,100.45,100.32,100.41,37343.0,81.8407,81.8407,81.7348,81.8082,37343.0
2016-11-09 15:50:00,100.43,100.51,100.4,100.42,30800.0,81.8244,81.8896,81.8,81.8163,30800.0
2016-11-09 15:55:00,100.42,100.51,100.38,100.46,60240.0,81.8163,81.8896,81.7837,81.8489,60240.0
2016-11-10 09:30:00,100.22,100.22,99.07,99.41,16574.0,81.6534,81.6534,80.7164,80.9934,16574.0
2016-11-10 09:35:00,99.31,99.42,98.94,99.02,24602.0,80.9119,81.0016,80.6105,80.6757,24602.0
2016-11-10 09:40:00,99.12,99.13,98.78,99.09,12807.0,80.7571,80.7653,80.4801,80.7327,12807.0
2016-11-10 09:45:00,98.91,99.01,98.61,98.74,5300.0,80.586,80.6675,80.3416,80.4475,5300.0
2016-11-10 09:50:00,98.77,98.87,98.5,98.57,14669.0,80.472,80.5535,80.252,80.309,14669.0
2016-11-10 09:55:00,98.46,98.6,97.95,98.06,21543.0,80.2194,80.3335,79.8039,79.8935,21543.0
2016-11-10 10:00:00,98.1,98.22,98.05,98.12,12152.0,79.9261,80.0239,79.8854,79.9424,12152.0
2016-11-10 10:05:00,98.09,98.12,97.88,98.01,17502.0,79.918,79.9424,79.7469,79.8528,17502.0
2016-11-10 10:10:00,98.0,98.12,97.72,97.88,28380.0,79.8446,79.9424,79.6165,79.7469,28380.0
2016-11-10 10:15:00,97.86,97.89,97.56,97.61,19411.0,79.7306,79.755,79.4861,79.5269,19411.0
2016-11-10 10:20:00,97.6,97.96,97.6,97.85,10614.0,79.5187,79.812,79.5187,79.7224,10614.0
2016-11-10 10:25:00,97.92,98.24,97.63,98.24,10650.0,79.7794,80.0402,79.5432,80.0402,10650.0
2016-11-10 10:30:00,98.3,98.3,97.94,98.12,20548.0,80.0891,80.0891,79.7957,79.9424,20548.0
2016-11-10 10:35:00,98.05,98.23,97.95,98.23,7106.0,79.8854,80.032,79.8039,80.032,7106.0
2016-11-10 10:40:00,98.3,98.56,98.28,98.56,56757.0,80.0891,80.3009,80.0728,80.3009,56757.0
2016-11-10 10:45:00,98.55,98.93,98.54,98.79,22235.0,80.2927,80.6023,80.2846,80.4883,22235.0
2016-11-10 10:50:00,98.79,99.0,98.61,99.0,31233.0,80.4883,80.6594,80.3416,80.6594,31233.0
2016-11-10 10:55:00,98.9,98.98,98.68,98.97,11613.0,80.5779,80.6431,80.3987,80.6349,11613.0
2016-11-10 11:00:00,98.91,98.97,98.69,98.69,15258.0,80.586,80.6349,80.4068,80.4068,15258.0
2016-11-10 11:05:00,98.66,98.66,98.26,98.62,10410.0,80.3824,80.3824,80.0565,80.3498,10410.0
2016-11-10 11:10:00,98.62,98.74,98.45,98.45,14018.0,80.3498,80.4475,80.2113,80.2113,14018.0
2016-11-10 11:15:00,98.42,98.74,98.42,98.69,12797.0,80.1868,80.4475,80.1868,80.4068,12797.0
2016-11-10 11:20:00,98.65,98.77,98.47,98.73,13902.0,80.3742,80.472,80.2276,80.4394,13902.0
2016-11-10 11:25:00,98.75,98.81,98.49,98.67,13374.0,80.4557,80.5046,80.2439,80.3905,13374.0
2016-11-10 11:30:00,98.66,98.82,98.56,98.56,66450.0,80.3824,80.5127,80.3009,80.3009,66450.0
2016-11-10 11:35:00,98.64,98.66,98.41,98.54,16049.0,80.3661,80.3824,80.1787,80.2846,16049.0
2016-11-10 11:40:00,98.54,98.8,98.5,98.8,15318.0,80.2846,80.4964,80.252,80.4964,15318.0
2016-11-10 11:45:00,98.69,98.84,98.48,98.53,12199.0,80.4068,80.529,80.2357,80.2764,12199.0
2016-11-10 11:50:00,98.4,98.57,98.36,98.37,8817.0,80.1705,80.309,80.1379,80.1461,8817.0
2016-11-10 11:55:00,98.33,98.43,98.22,98.22,13875.0,80.1135,80.195,80.0239,80.0239,13875.0
2016-11-10 12:00:00,98.2,98.29,98.09,98.14,17521.0,80.0076,80.0809,79.918,79.9587,17521.0
2016-11-10 12:05:00,98.09,98.27,98.09,98.14,16528.0,79.918,80.0646,79.918,79.9587,16528.0
2016-11-10 12:10:00,98.15,98.45,98.1,98.33,31806.0,79.9668,80.2113,79.9261,80.1135,31806.0
2016-11-10 12:15:00,98.32,98.44,98.26,98.26,15435.0,80.1053,80.2031,80.0565,80.0565,15435.0
2016-11-10 12:20:00,98.22,98.23,98.13,98.13,8145.0,80.0239,80.032,79.9505,79.9505,8145.0
2016-11-10 12:25:00,98.1,98.1,97.8,97.88,18219.0,79.9261,79.9261,79.6817,79.7469,18219.0
2016-11-10 12:30:00,97.88,97.98,97.8,97.87,12043.0,79.7469,79.8283,79.6817,79.7387,12043.0
2016-11-10 12:35:00,97.87,98.15,97.86,97.99,24078.0,79.7387,79.9668,79.7306,79.8365,24078.0
2016-11-10 12:40:00,97.96,97.97,97.65,97.76,15968.0,79.812,79.8202,79.5595,79.6491,15968.0
2016-11-10 12:45:00,97.77,97.88,97.66,97.7,17204.0,79.6572,79.7469,79.5676,79.6002,17204.0
2016-11-10 12:50:00,97.71,98.04,97.7,97.9,9804.0,79.6084,79.8772,79.6002,79.7632,9804.0
2016-11-10 12:55:00,97.9,98.03,97.81,97.83,19653.0,79.7632,79.8691,79.6898,79.7061,19653.0
2016-11-10 13:00:00,97.83,97.86,97.7,97.82,20260.0,79.7061,79.7306,79.6002,79.698,20260.0
2016-11-10 13:05:00,97.78,97.95,97.75,97.88,13803.0,79.6654,79.8039,79.6409,79.7469,13803.0
2016-11-10 13:10:00,97.88,98.02,97.88,97.99,9516.0,79.7469,79.8609,79.7469,79.8365,9516.0
2016-11-10 13:15:00,97.96,98.06,97.95,97.99,5872.0,79.812,79.8935,79.8039,79.8365,5872.0
2016-11-10 13:20:00,98.03,98.07,97.95,97.95,10130.0,79.8691,79.9017,79.8039,79.8039,10130.0
2016-11-10 13:25:00,97.94,97.94,97.8,97.84,13670.0,79.7957,79.7957,79.6817,79.7143,13670.0
2016-11-10 13:30:00,97.84,97.9,97.74,97.83,13480.0,79.7143,79.7632,79.6328,79.7061,13480.0
2016-11-10 13:35:00,97.83,97.91,97.63,97.8,9437.0,79.7061,79.7713,79.5432,79.6817,9437.0
2016-11-10 13:40:00,97.79,97.83,97.61,97.7,12762.0,79.6735,79.7061,79.5269,79.6002,12762.0
2016-11-10 13:45:00,97.73,97.77,97.54,97.67,17711.0,79.6246,79.6572,79.4698,79.5758,17711.0
2016-11-10 13:50:00,97.68,97.68,97.54,97.64,18004.0,79.5839,79.5839,79.4698,79.5513,18004.0
2016-11-10 13:55:00,97.61,97.64,97.26,97.26,31328.0,79.5269,79.5513,79.2417,79.2417,31328.0
2016-11-10 14:00:00,97.26,97.45,97.25,97.45,21218.0,79.2417,79.3965,79.2336,79.3965,21218.0
2016-11-10 14:05:00,97.41,97.54,97.31,97.4,11645.0,79.3639,79.4698,79.2825,79.3558,11645.0
2016-11-10 14:10:00,97.4,97.45,97.32,97.34,12532.0,79.3558,79.3965,79.2906,79.3069,12532.0
2016-11-10 14:15:00,97.34,97.39,97.21,97.35,21445.0,79.3069,79.3476,79.201,79.315,21445.0
2016-11-10 14:20:00,97.31,97.42,97.27,97.28,14087.0,79.2825,79.3721,79.2499,79.258,14087.0
2016-11-10 14:25:00,97.25,97.32,96.93,97.31,30683.0,79.2336,79.2906,78.9729,79.2825,30683.0
2016-11-10 14:30:00,97.3,97.57,97.26,97.42,17661.0,79.2743,79.4943,79.2417,79.3721,17661.0
2016-11-10 14:35:00,97.36,97.4,97.29,97.31,9986.0,79.3232,79.3558,79.2662,79.2825,9986.0
2016-11-10 14:40:00,97.31,97.37,97.28,97.29,13898.0,79.2825,79.3313,79.258,79.2662,13898.0
2016-11-10 14:45:00,97.26,97.35,97.25,97.26,28610.0,79.2417,79.315,79.2336,79.2417,28610.0
2016-11-10 14:50:00,97.28,97.37,97.23,97.26,22497.0,79.258,79.3313,79.2173,79.2417,22497.0
2016-11-10 14:55:00,97.28,97.38,97.26,97.36,14389.0,79.258,79.3395,79.2417,79.3232,14389.0
2016-11-10 15:00:00,97.34,97.53,97.32,97.44,23159.0,79.3069,79.4617,79.2906,79.3884,23159.0
2016-11-10 15:05:00,97.43,97.55,97.37,97.54,25040.0,79.3802,79.478,79.3313,79.4698,25040.0
2016-11-10 15:10:00,97.54,97.79,97.51,97.6,26519.0,79.4698,79.6735,79.4454,79.5187,26519.0
2016-11-10 15:15:00,97.55,97.57,97.47,97.54,19464.0,79.478,79.4943,79.4128,79.4698,19464.0
2016-11-10 15:20:00,97.55,97.57,97.2,97.2,18969.0,79.478,79.4943,79.1928,79.1928,18969.0
2016-11-10 15:25:00,97.2,97.31,97.16,97.31,23559.0,79.1928,79.2825,79.1602,79.2825,23559.0
2016-11-10 15:30:00,97.26,97.31,97.12,97.17,21757.0,79.2417,79.2825,79.1277,79.1684,21757.0
2016-11-10 15:35:00,97.15,97.27,97.1,97.15,27828.0,79.1521,79.2499,79.1114,79.1521,27828.0
2016-11-10 15:40:00,97.16,97.16,97.04,97.1,37489.0,79.1602,79.1602,79.0625,79.1114,37489.0
2016-11-10 15:45:00,97.1,97.35,97.04,97.34,59475.0,79.1114,79.315,79.0625,79.3069,59475.0
2016-11-10 15:50:00,97.34,97.34,97.19,97.24,60239.0,79.3069,79.3069,79.1847,79.2254,60239.0
2016-11-10 15:55:00,97.25,97.31,97.18,97.21,90052.0,79.2336,79.2825,79.1765,79.201,90052.0
2016-11-11 09:30:00,97.18,97.3,96.51,96.6,12861.0,79.1765,79.2743,78.6307,78.704,12861.0
2016-11-11 09:35:00,96.66,96.91,96.26,96.34,36113.0,78.7529,78.9566,78.427,78.4922,36113.0
2016-11-11 09:40:00,96.35,97.3,96.35,97.18,14175.0,78.5003,79.2743,78.5003,79.1765,14175.0
2016-11-11 09:45:00,97.26,97.67,97.26,97.67,28827.0,79.2417,79.5758,79.2417,79.5758,28827.0
2016-11-11 09:50:00,97.58,98.2,97.58,98.08,24416.0,79.5024,80.0076,79.5024,79.9098,24416.0
2016-11-11 09:55:00,98.14,98.35,97.94,97.94,10436.0,79.9587,80.1298,79.7957,79.7957,10436.0
2016-11-11 10:00:00,97.95,98.27,97.8,98.27,6645.0,79.8039,80.0646,79.6817,80.0646,6645.0
2016-11-11 10:05:00,98.28,98.29,97.94,98.0,10443.0,80.0728,80.0809,79.7957,79.8446,10443.0
2016-11-11 10:10:00,98.01,98.3,98.01,98.3,8167.0,79.8528,80.0891,79.8528,80.0891,8167.0
2016-11-11 10:15:00,98.23,98.32,98.01,98.32,9639.0,80.032,80.1053,79.8528,80.1053,9639.0
2016-11-11 10:20:00,98.3,98.32,98.0,98.17,10413.0,80.0891,80.1053,79.8446,79.9831,10413.0
2016-11-11 10:25:00,98.14,98.22,97.87,98.01,7380.0,79.9587,80.0239,79.7387,79.8528,7380.0
2016-11-11 10:30:00,98.03,98.28,98.03,98.25,7387.0,79.8691,80.0728,79.8691,80.0483,7387.0
2016-11-11 10:35:00,98.27,98.28,98.07,98.19,3600.0,80.0646,80.0728,79.9017,79.9994,3600.0
2016-11-11 10:40:00,98.12,98.23,98.12,98.23,4600.0,79.9424,80.032,79.9424,80.032,4600.0
2016-11-11 10:45:00,98.24,98.27,97.84,97.84,10798.0,80.0402,80.0646,79.7143,79.7143,10798.0
2016-11-11 10:50:00,97.85,98.12,97.84,98.09,8262.0,79.7224,79.9424,79.7143,79.918,8262.0
2016-11-11 10:55:00,98.11,98.18,97.95,98.14,7778.0,79.9342,79.9913,79.8039,79.9587,7778.0
2016-11-11 11:00:00,98.11,98.11,97.91,97.91,2500.0,79.9342,79.9342,79.7713,79.7713,2500.0
2016-11-11 11:05:00,97.95,97.95,97.8,97.8,1600.0,79.8039,79.8039,79.6817,79.6817,1600.0
2016-11-11 11:10:00,97.81,97.83,97.73,97.73,6668.0,79.6898,79.7061,79.6246,79.6246,6668.0
2016-11-11 11:15:00,97.73,97.73,97.53,97.53,6000.0,79.6246,79.6246,79.4617,79.4617,6000.0
2016-11-11 11:20:00,97.53,97.58,97.47,97.58,6634.0,79.4617,79.5024,79.4128,79.5024,6634.0
2016-11-11 11:25:00,97.54,97.59,97.48,97.48,11465.0,79.4698,79.5106,79.421,79.421,11465.0
2016-11-11 11:30:00,97.52,97.53,97.3,97.33,6375.0,79.4536,79.4617,79.2743,79.2988,6375.0
2016-11-11 11:35:00,97.38,97.49,97.36,97.39,5767.0,79.3395,79.4291,79.3232,79.3476,5767.0
2016-11-11 11:40:00,97.42,97.47,97.38,97.4,2483.0,79.3721,79.4128,79.3395,79.3558,2483.0
2016-11-11 11:45:00,97.41,97.42,97.25,97.34,6511.0,79.3639,79.3721,79.2336,79.3069,6511.0
2016-11-11 11:50:00,97.39,97.48,97.36,97.36,3229.0,79.3476,79.421,79.3232,79.3232,3229.0
2016-11-11 11:55:00,97.35,97.49,97.35,97.46,2173.0,79.315,79.4291,79.315,79.4047,2173.0
2016-11-11 12:00:00,97.54,97.54,97.38,97.38,2950.0,79.4698,79.4698,79.3395,79.3395,2950.0
2016-11-11 12:05:00,97.41,97.66,97.41,97.62,5383.0,79.3639,79.5676,79.3639,79.535,5383.0
2016-11-11 12:10:00,97.67,97.82,97.6,97.81,1726.0,79.5758,79.698,79.5187,79.6898,1726.0
2016-11-11 12:15:00,97.81,97.92,97.77,97.86,8267.0,79.6898,79.7794,79.6572,79.7306,8267.0
2016-11-11 12:20:00,97.81,97.83,97.67,97.71,1200.0,79.6898,79.7061,79.5758,79.6084,1200.0
2016-11-11 12:25:00,97.72,97.77,97.62,97.77,7805.0,79.6165,79.6572,79.535,79.6572,7805.0
2016-11-11 12:30:00,97.78,97.85,97.74,97.75,2800.0,79.6654,79.7224,79.6328,79.6409,2800.0
2016-11-11 12:35:00,97.8,97.88,97.75,97.88,2825.0,79.6817,79.7469,79.6409,79.7469,2825.0
2016-11-11 12:40:00,97.85,97.89,97.82,97.86,2900.0,79.7224,79.755,79.698,79.7306,2900.0
2016-11-11 12:45:00,97.87,97.89,97.74,97.74,4074.0,79.7387,79.755,79.6328,79.6328,4074.0
2016-11-11 12:50:00,97.77,97.8,97.65,97.65,2800.0,79.6572,79.6817,79.5595,79.5595,2800.0
2016-11-11 12:55:00,97.67,97.68,97.51,97.52,1100.0,79.5758,79.5839,79.4454,79.4536,1100.0
2016-11-11 13:00:00,97.53,97.6,97.52,97.55,4532.0,79.4617,79.5187,79.4536,79.478,4532.0
2016-11-11 13:05:00,97.56,97.58,97.41,97.51,4980.0,79.4861,79.5024,79.3639,79.4454,4980.0
2016-11-11 13:10:00,97.5,97.5,97.41,97.43,600.0,79.4373,79.4373,79.3639,79.3802,600.0
2016-11-11 13:15:00,97.48,97.49,97.32,97.33,1900.0,79.421,79.4291,79.2906,79.2988,1900.0
2016-11-11 13:20:00,97.37,97.45,97.26,97.35,3900.0,79.3313,79.3965,79.2417,79.315,3900.0
2016-11-11 13:25:00,97.37,97.48,97.35,97.35,3800.0,79.3313,79.421,79.315,79.315,3800.0
2016-11-11 13:30:00,97.39,97.45,97.37,97.45,2527.0,79.3476,79.3965,79.3313,79.3965,2527.0
2016-11-11 13:35:00,97.46,97.5,97.38,97.38,2576.0,79.4047,79.4373,79.3395,79.3395,2576.0
2016-11-11 13:40:00,97.39,97.45,97.36,97.44,2900.0,79.3476,79.3965,79.3232,79.3884,2900.0
2016-11-11 13:45:00,97.39,97.43,97.38,97.4,1063.0,79.3476,79.3802,79.3395,79.3558,1063.0
2016-11-11 13:50:00,97.41,97.41,97.27,97.33,4665.0,79.3639,79.3639,79.2499,79.2988,4665.0
2016-11-11 13:55:00,97.3,97.3,97.15,97.15,2600.0,79.2743,79.2743,79.1521,79.1521,2600.0
2016-11-11 14:00:00,97.1,97.34,97.1,97.32,10425.0,79.1114,79.3069,79.1114,79.2906,10425.0
2016-11-11 14:05:00,97.27,97.38,97.27,97.27,2961.0,79.2499,79.3395,79.2499,79.2499,2961.0
2016-11-11 14:10:00,97.24,97.29,97.22,97.24,1754.0,79.2254,79.2662,79.2091,79.2254,1754.0
2016-11-11 14:15:00,97.19,97.31,97.17,97.3,2205.0,79.1847,79.2825,79.1684,79.2743,2205.0
2016-11-11 14:20:00,97.34,97.39,97.32,97.33,3541.0,79.3069,79.3476,79.2906,79.2988,3541.0
2016-11-11 14:25:00,97.27,97.32,97.22,97.29,2952.0,79.2499,79.2906,79.2091,79.2662,2952.0
2016-11-11 14:30:00,97.34,97.34,97.27,97.32,2039.0,79.3069,79.3069,79.2499,79.2906,2039.0
2016-11-11 14:35:00,97.33,97.33,97.15,97.27,2196.0,79.2988,79.2988,79.1521,79.2499,2196.0
2016-11-11 14:40:00,97.21,97.33,97.21,97.29,3796.0,79.201,79.2988,79.201,79.2662,3796.0
2016-11-11 14:45:00,97.21,97.24,97.21,97.21,2110.0,79.201,79.2254,79.201,79.201,2110.0
2016-11-11 14:50:00,97.22,97.27,97.12,97.14,5893.0,79.2091,79.2499,79.1277,79.144,5893.0
2016-11-11 14:55:00,97.15,97.19,97.03,97.07,3705.0,79.1521,79.1847,79.0543,79.0869,3705.0
2016-11-11 15:00:00,97.07,97.17,97.03,97.17,12480.0,79.0869,79.1684,79.0543,79.1684,12480.0
2016-11-11 15:05:00,97.15,97.17,97.0,97.11,4106.0,79.1521,79.1684,79.0299,79.1195,4106.0
2016-11-11 15:10:00,97.12,97.19,97.05,97.13,7770.0,79.1277,79.1847,79.0706,79.1358,7770.0
2016-11-11 15:15:00,97.16,97.17,97.05,97.05,4569.0,79.1602,79.1684,79.0706,79.0706,4569.0
2016-11-11 15:20:00,97.05,97.2,97.05,97.11,6438.0,79.0706,79.1928,79.0706,79.1195,6438.0
2016-11-11 15:25:00,97.11,97.2,97.06,97.17,11784.0,79.1195,79.1928,79.0788,79.1684,11784.0
2016-11-11 15:30:00,97.19,97.28,97.17,97.17,10586.0,79.1847,79.258,79.1684,79.1684,10586.0
2016-11-11 15:35:00,97.17,97.19,97.06,97.1,10035.0,79.1684,79.1847,79.0788,79.1114,10035.0
2016-11-11 15:40:00,97.11,97.16,97.06,97.15,12323.0,79.1195,79.1602,79.0788,79.1521,12323.0
2016-11-11 15:45:00,97.17,97.23,97.07,97.09,20075.0,79.1684,79.2173,79.0869,79.1032,20075.0
2016-11-11 15:50:00,97.09,97.23,97.08,97.23,21970.0,79.1032,79.2173,79.0951,79.2173,21970.0
2016-11-11 15:55:00,97.23,97.3,97.17,97.19,35095.0,79.2173,79.2743,79.1684,79.1847,35095.0
2016-11-14 09:30:00,97.12,97.24,96.77,97.14,15251.0,79.1277,79.2254,78.8425,79.144,15251.0
2016-11-14 09:35:00,97.07,97.21,97.0,97.19,6825.0,79.0869,79.201,79.0299,79.1847,6825.0
2016-11-14 09:40:00,97.2,97.34,97.0,97.22,7537.0,79.1928,79.3069,79.0299,79.2091,7537.0
2016-11-14 09:45:00,97.21,97.33,96.76,96.83,12136.0,79.201,79.2988,78.8343,78.8914,12136.0
2016-11-14 09:50:00,96.81,96.85,96.57,96.69,10906.0,78.8751,78.9077,78.6795,78.7773,10906.0
2016-11-14 09:55:00,96.63,96.83,96.62,96.73,18352.0,78.7284,78.8914,78.7203,78.8099,18352.0
2016-11-14 10:00:00,96.71,96.76,96.5,96.6,7529.0,78.7936,78.8343,78.6225,78.704,7529.0
2016-11-14 10:05:00,96.62,96.8,96.59,96.78,6573.0,78.7203,78.8669,78.6958,78.8506,6573.0
2016-11-14 10:10:00,96.7,96.93,96.7,96.91,10169.0,78.7855,78.9729,78.7855,78.9566,10169.0
2016-11-14 10:15:00,96.94,97.03,96.88,96.97,5916.0,78.981,79.0543,78.9321,79.0054,5916.0
2016-11-14 10:20:00,97.01,97.17,96.98,97.08,4900.0,79.038,79.1684,79.0136,79.0951,4900.0
2016-11-14 10:25:00,97.08,97.1,96.94,97.05,8902.0,79.0951,79.1114,78.981,79.0706,8902.0
2016-11-14 10:30:00,97.06,97.18,96.99,97.13,8301.0,79.0788,79.1765,79.0217,79.1358,8301.0
2016-11-14 10:35:00,97.18,97.19,96.99,97.04,10577.0,79.1765,79.1847,79.0217,79.0625,10577.0
2016-11-14 10:40:00,97.03,97.25,97.02,97.18,6751.0,79.0543,79.2336,79.0462,79.1765,6751.0
2016-11-14 10:45:00,97.14,97.23,97.03,97.14,3928.0,79.144,79.2173,79.0543,79.144,3928.0
2016-11-14 10:50:00,97.19,97.23,97.12,97.18,3310.0,79.1847,79.2173,79.1277,79.1765,3310.0
2016-11-14 10:55:00,97.21,97.22,97.06,97.16,8747.0,79.201,79.2091,79.0788,79.1602,8747.0
2016-11-14 11:00:00,97.18,97.22,97.04,97.17,8329.0,79.1765,79.2091,79.0625,79.1684,8329.0
2016-11-14 11:05:00,97.15,97.33,97.15,97.21,6670.0,79.1521,79.2988,79.1521,79.201,6670.0
2016-11-14 11:10:00,97.22,97.36,97.21,97.29,5684.0,79.2091,79.3232,79.201,79.2662,5684.0
2016-11-14 11:15:00,97.36,97.43,97.3,97.41,5263.0,79.3232,79.3802,79.2743,79.3639,5263.0
2016-11-14 11:20:00,97.39,97.42,97.22,97.28,12483.0,79.3476,79.3721,79.2091,79.258,12483.0
2016-11-14 11:25:00,97.25,97.34,97.25,97.27,5320.0,79.2336,79.3069,79.2336,79.2499,5320.0
2016-11-14 11:30:00,97.31,97.39,97.31,97.36,10200.0,79.2825,79.3476,79.2825,79.3232,10200.0
2016-11-14 11:35:00,97.37,97.56,97.37,97.55,4784.0,79.3313,79.4861,79.3313,79.478,4784.0
2016-11-14 11:40:00,97.52,97.61,97.5,97.59,5562.0,79.4536,79.5269,79.4373,79.5106,5562.0
2016-11-14 11:45:00,97.59,97.64,97.43,97.62,5031.0,79.5106,79.5513,79.3802,79.535,5031.0
2016-11-14 11:50:00,97.6,97.75,97.6,97.61,14143.0,79.5187,79.6409,79.5187,79.5269,14143.0
2016-11-14 11:55:00,97.56,97.58,97.48,97.48,6778.0,79.4861,79.5024,79.421,79.421,6778.0
2016-11-14 12:00:00,97.43,97.56,97.43,97.45,6025.0,79.3802,79.4861,79.3802,79.3965,6025.0
2016-11-14 12:05:00,97.43,97.52,97.4,97.45,7178.0,79.3802,79.4536,79.3558,79.3965,7178.0
2016-11-14 12:10:00,97.44,97.62,97.44,97.54,7485.0,79.3884,79.535,79.3884,79.4698,7485.0
2016-11-14 12:15:00,97.53,97.58,97.52,97.53,1832.0,79.4617,79.5024,79.4536,79.4617,1832.0
2016-11-14 12:20:00,97.52,97.62,97.49,97.62,6946.0,79.4536,79.535,79.4291,79.535,6946.0
2016-11-14 12:25:00,97.6,97.65,97.57,97.65,3766.0,79.5187,79.5595,79.4943,79.5595,3766.0
2016-11-14 12:30:00,97.59,97.81,97.57,97.79,7259.0,79.5106,79.6898,79.4943,79.6735,7259.0
2016-11-14 12:35:00,97.79,97.79,97.57,97.57,3495.0,79.6735,79.6735,79.4943,79.4943,3495.0
2016-11-14 12:40:00,97.62,97.66,97.5,97.54,7095.0,79.535,79.5676,79.4373,79.4698,7095.0
2016-11-14 12:45:00,97.5,97.61,97.5,97.58,10458.0,79.4373,79.5269,79.4373,79.5024,10458.0
2016-11-14 12:50:00,97.63,97.68,97.61,97.63,8078.0,79.5432,79.5839,79.5269,79.5432,8078.0
2016-11-14 12:55:00,97.6,97.74,97.6,97.71,6610.0,79.5187,79.6328,79.5187,79.6084,6610.0
2016-11-14 13:00:00,97.71,97.71,97.65,97.67,4413.0,79.6084,79.6084,79.5595,79.5758,4413.0
2016-11-14 13:05:00,97.64,97.7,97.6,97.69,7274.0,79.5513,79.6002,79.5187,79.5921,7274.0
2016-11-14 13:10:00,97.65,97.68,97.5,97.57,4767.0,79.5595,79.5839,79.4373,79.4943,4767.0
2016-11-14 13:15:00,97.49,97.61,97.49,97.55,5875.0,79.4291,79.5269,79.4291,79.478,5875.0
2016-11-14 13:20:00,97.58,97.74,97.57,97.72,16073.0,79.5024,79.6328,79.4943,79.6165,16073.0
2016-11-14 13:25:00,97.72,97.78,97.58,97.76,35085.0,79.6165,79.6654,79.5024,79.6491,35085.0
2016-11-14 13:30:00,97.74,98.05,97.74,97.88,26058.0,79.6328,79.8854,79.6328,79.7469,26058.0
2016-11-14 13:35:00,97.88,98.03,97.8,97.93,29074.0,79.7469,79.8691,79.6817,79.7876,29074.0
2016-11-14 13:40:00,97.92,97.97,97.77,97.88,83762.0,79.7794,79.8202,79.6572,79.7469,83762.0
2016-11-14 13:45:00,97.89,97.9,97.73,97.81,27384.0,79.755,79.7632,79.6246,79.6898,27384.0
2016-11-14 13:50:00,97.81,97.93,97.76,97.9,32536.0,79.6898,79.7876,79.6491,79.7632,32536.0
2016-11-14 13:55:00,97.84,97.9,97.8,97.88,14473.0,79.7143,79.7632,79.6817,79.7469,14473.0
2016-11-14 14:00:00,97.87,98.54,97.86,98.44,19082.0,79.7387,80.2846,79.7306,80.2031,19082.0
2016-11-14 14:05:00,98.39,98.65,98.33,98.57,12929.0,80.1624,80.3742,80.1135,80.309,12929.0
2016-11-14 14:10:00,98.53,99.04,98.5,98.95,44191.0,80.2764,80.692,80.252,80.6186,44191.0
2016-11-14 14:15:00,98.85,98.86,98.48,98.48,23651.0,80.5372,80.5453,80.2357,80.2357,23651.0
2016-11-14 14:20:00,98.47,98.64,98.46,98.61,10912.0,80.2276,80.3661,80.2194,80.3416,10912.0
2016-11-14 14:25:00,98.67,98.67,98.53,98.63,2872.0,80.3905,80.3905,80.2764,80.3579,2872.0
2016-11-14 14:30:00,98.61,98.72,98.58,98.67,8901.0,80.3416,80.4312,80.3172,80.3905,8901.0
2016-11-14 14:35:00,98.67,98.82,98.64,98.74,15410.0,80.3905,80.5127,80.3661,80.4475,15410.0
2016-11-14 14:40:00,98.69,98.74,98.59,98.68,6942.0,80.4068,80.4475,80.3253,80.3987,6942.0
2016-11-14 14:45:00,98.69,98.89,98.69,98.83,16269.0,80.4068,80.5697,80.4068,80.5209,16269.0
2016-11-14 14:50:00,98.82,99.0,98.76,99.0,18195.0,80.5127,80.6594,80.4638,80.6594,18195.0
2016-11-14 14:55:00,98.98,99.06,98.92,99.03,27884.0,80.6431,80.7083,80.5942,80.6838,27884.0
2016-11-14 15:00:00,99.03,99.11,99.01,99.05,28887.0,80.6838,80.749,80.6675,80.7001,28887.0
2016-11-14 15:05:00,99.02,99.04,98.85,98.86,11518.0,80.6757,80.692,80.5372,80.5453,11518.0
2016-11-14 15:10:00,98.85,99.01,98.85,98.98,14309.0,80.5372,80.6675,80.5372,80.6431,14309.0
2016-11-14 15:15:00,98.98,99.09,98.92,99.04,17008.0,80.6431,80.7327,80.5942,80.692,17008.0
2016-11-14 15:20:00,99.08,99.09,98.97,99.02,16334.0,80.7245,80.7327,80.6349,80.6757,16334.0
2016-11-14 15:25:00,98.99,99.09,98.96,99.05,34313.0,80.6512,80.7327,80.6268,80.7001,34313.0
2016-11-14 15:30:00,99.06,99.14,99.05,99.08,21598.0,80.7083,80.7734,80.7001,80.7245,21598.0
2016-11-14 15:35:00,99.05,99.07,98.9,98.93,22483.0,80.7001,80.7164,80.5779,80.6023,22483.0
2016-11-14 15:40:00,98.93,99.1,98.92,99.0,45101.0,80.6023,80.7408,80.5942,80.6594,45101.0
2016-11-14 15:45:00,99.0,99.01,98.78,98.87,32361.0,80.6594,80.6675,80.4801,80.5535,32361.0
2016-11-14 15:50:00,98.87,98.97,98.85,98.9,36594.0,80.5535,80.6349,80.5372,80.5779,36594.0
2016-11-14 15:55:00,98.9,98.95,98.85,98.91,46619.0,80.5779,80.6186,80.5372,80.586,46619.0
2016-11-15 09:30:00,98.93,99.35,98.93,99.35,14561.0,80.6023,80.9445,80.6023,80.9445,14561.0
2016-11-15 09:35:00,99.3,99.63,99.3,99.55,5896.0,80.9038,81.1727,80.9038,81.1075,5896.0
2016-11-15 09:40:00,99.5,99.86,99.36,99.71,11161.0,81.0667,81.36,80.9527,81.2378,11161.0
2016-11-15 09:45:00,99.66,99.78,99.43,99.43,7819.0,81.1971,81.2949,81.0097,81.0097,7819.0
2016-11-15 09:50:00,99.32,99.51,99.13,99.2,18991.0,80.9201,81.0749,80.7653,80.8223,18991.0
2016-11-15 09:55:00,99.18,99.23,99.01,99.01,15832.0,80.806,80.8468,80.6675,80.6675,15832.0
2016-11-15 10:00:00,99.02,99.08,98.86,98.93,4475.0,80.6757,80.7245,80.5453,80.6023,4475.0
2016-11-15 10:05:00,98.93,99.13,98.71,98.98,11739.0,80.6023,80.7653,80.4231,80.6431,11739.0
2016-11-15 10:10:00,99.03,99.04,98.82,99.0,13270.0,80.6838,80.692,80.5127,80.6594,13270.0
2016-11-15 10:15:00,98.94,99.08,98.85,98.87,8685.0,80.6105,80.7245,80.5372,80.5535,8685.0
2016-11-15 10:20:00,98.89,99.25,98.88,99.25,5700.0,80.5697,80.8631,80.5616,80.8631,5700.0
2016-11-15 10:25:00,99.21,99.25,99.12,99.14,6530.0,80.8305,80.8631,80.7571,80.7734,6530.0
2016-11-15 10:30:00,99.12,99.27,98.99,99.06,12360.0,80.7571,80.8793,80.6512,80.7083,12360.0
2016-11-15 10:35:00,99.07,99.08,98.9,99.08,9000.0,80.7164,80.7245,80.5779,80.7245,9000.0
2016-11-15 10:40:00,99.08,99.46,99.07,99.46,9798.0,80.7245,81.0341,80.7164,81.0341,9798.0
2016-11-15 10:45:00,99.36,99.38,99.08,99.15,9185.0,80.9527,80.969,80.7245,80.7816,9185.0
2016-11-15 10:50:00,99.12,99.14,99.01,99.05,5000.0,80.7571,80.7734,80.6675,80.7001,5000.0
2016-11-15 10:55:00,99.13,99.38,99.13,99.38,7693.0,80.7653,80.969,80.7653,80.969,7693.0
2016-11-15 11:00:00,99.38,99.5,99.3,99.45,11093.0,80.969,81.0667,80.9038,81.026,11093.0
2016-11-15 11:05:00,99.4,99.44,99.23,99.3,6028.0,80.9853,81.0179,80.8468,80.9038,6028.0
2016-11-15 11:10:00,99.24,99.29,99.05,99.09,8424.0,80.8549,80.8956,80.7001,80.7327,8424.0
2016-11-15 11:15:00,99.06,99.34,99.05,99.34,8808.0,80.7083,80.9364,80.7001,80.9364,8808.0
2016-11-15 11:20:00,99.3,99.34,99.16,99.21,9489.0,80.9038,80.9364,80.7897,80.8305,9489.0
2016-11-15 11:25:00,99.21,99.34,99.14,99.34,6700.0,80.8305,80.9364,80.7734,80.9364,6700.0
2016-11-15 11:30:00,99.34,99.35,99.04,99.04,4312.0,80.9364,80.9445,80.692,80.692,4312.0
2016-11-15 11:35:00,99.08,99.21,99.07,99.08,5348.0,80.7245,80.8305,80.7164,80.7245,5348.0
2016-11-15 11:40:00,99.08,99.22,99.07,99.22,4403.0,80.7245,80.8386,80.7164,80.8386,4403.0
2016-11-15 11:45:00,99.15,99.23,99.04,99.21,5834.0,80.7816,80.8468,80.692,80.8305,5834.0
2016-11-15 11:50:00,99.21,99.23,99.12,99.21,4814.0,80.8305,80.8468,80.7571,80.8305,4814.0
2016-11-15 11:55:00,99.21,99.52,99.21,99.37,7559.0,80.8305,81.083,80.8305,80.9608,7559.0
2016-11-15 12:00:00,99.32,99.47,99.28,99.47,10697.0,80.9201,81.0423,80.8875,81.0423,10697.0
2016-11-15 12:05:00,99.46,99.48,99.18,99.32,8149.0,81.0341,81.0504,80.806,80.9201,8149.0
2016-11-15 12:10:00,99.34,99.55,99.33,99.47,10495.0,80.9364,81.1075,80.9282,81.0423,10495.0
2016-11-15 12:15:00,99.47,99.48,99.26,99.27,8704.0,81.0423,81.0504,80.8712,80.8793,8704.0
2016-11-15 12:20:00,99.26,99.26,99.19,99.19,2895.0,80.8712,80.8712,80.8142,80.8142,2895.0
2016-11-15 12:25:00,99.19,99.48,99.19,99.34,7829.0,80.8142,81.0504,80.8142,80.9364,7829.0
2016-11-15 12:30:00,99.33,99.41,99.27,99.41,5990.0,80.9282,80.9934,80.8793,80.9934,5990.0
2016-11-15 12:35:00,99.34,99.4,99.28,99.4,4505.0,80.9364,80.9853,80.8875,80.9853,4505.0
2016-11-15 12:40:00,99.35,99.43,99.26,99.26,6013.0,80.9445,81.0097,80.8712,80.8712,6013.0
2016-11-15 12:45:00,99.27,99.35,99.18,99.19,4709.0,80.8793,80.9445,80.806,80.8142,4709.0
2016-11-15 12:50:00,99.2,99.22,99.15,99.17,1400.0,80.8223,80.8386,80.7816,80.7979,1400.0
2016-11-15 12:55:00,99.17,99.23,99.1,99.17,5462.0,80.7979,80.8468,80.7408,80.7979,5462.0
2016-11-15 13:00:00,99.15,99.18,99.13,99.13,2285.0,80.7816,80.806,80.7653,80.7653,2285.0
2016-11-15 13:05:00,99.11,99.28,99.1,99.19,6392.0,80.749,80.8875,80.7408,80.8142,6392.0
2016-11-15 13:10:00,99.17,99.17,99.09,99.13,2300.0,80.7979,80.7979,80.7327,80.7653,2300.0
2016-11-15 13:15:00,99.13,99.29,99.12,99.29,5700.0,80.7653,80.8956,80.7571,80.8956,5700.0
2016-11-15 13:20:00,99.26,99.26,99.09,99.13,4200.0,80.8712,80.8712,80.7327,80.7653,4200.0
2016-11-15 13:25:00,99.15,99.18,99.09,99.1,3625.0,80.7816,80.806,80.7327,80.7408,3625.0
2016-11-15 13:30:00,99.16,99.34,99.13,99.31,5524.0,80.7897,80.9364,80.7653,80.9119,5524.0
2016-11-15 13:35:00,99.28,99.31,99.12,99.19,3124.0,80.8875,80.9119,80.7571,80.8142,3124.0
2016-11-15 13:40:00,99.15,99.31,99.15,99.28,8712.0,80.7816,80.9119,80.7816,80.8875,8712.0
2016-11-15 13:45:00,99.3,99.37,99.18,99.18,4488.0,80.9038,80.9608,80.806,80.806,4488.0
2016-11-15 13:50:00,99.17,99.22,99.12,99.21,4200.0,80.7979,80.8386,80.7571,80.8305,4200.0
2016-11-15 13:55:00,99.21,99.26,99.13,99.21,4715.0,80.8305,80.8712,80.7653,80.8305,4715.0
2016-11-15 14:00:00,99.23,99.32,99.17,99.25,6701.0,80.8468,80.9201,80.7979,80.8631,6701.0
2016-11-15 14:05:00,99.25,99.34,99.23,99.3,11768.0,80.8631,80.9364,80.8468,80.9038,11768.0
2016-11-15 14:10:00,99.33,99.42,99.31,99.38,7012.0,80.9282,81.0016,80.9119,80.969,7012.0
2016-11-15 14:15:00,99.34,99.34,99.23,99.3,5252.0,80.9364,80.9364,80.8468,80.9038,5252.0
2016-11-15 14:20:00,99.28,99.41,99.26,99.38,7846.0,80.8875,80.9934,80.8712,80.969,7846.0
2016-11-15 14:25:00,99.36,99.4,99.31,99.36,5418.0,80.9527,80.9853,80.9119,80.9527,5418.0
2016-11-15 14:30:00,99.36,99.45,99.26,99.29,12484.0,80.9527,81.026,80.8712,80.8956,12484.0
2016-11-15 14:35:00,99.3,99.51,99.3,99.47,9977.0,80.9038,81.0749,80.9038,81.0423,9977.0
2016-11-15 14:40:00,99.47,99.49,99.36,99.44,8550.0,81.0423,81.0586,80.9527,81.0179,8550.0
2016-11-15 14:45:00,99.44,99.58,99.41,99.52,18606.0,81.0179,81.1319,80.9934,81.083,18606.0
2016-11-15 14:50:00,99.55,99.69,99.41,99.42,16547.0,81.1075,81.2215,80.9934,81.0016,16547.0
2016-11-15 14:55:00,99.45,99.53,99.31,99.31,4238.0,81.026,81.0912,80.9119,80.9119,4238.0
2016-11-15 15:00:00,99.31,99.42,99.31,99.34,9999.0,80.9119,81.0016,80.9119,80.9364,9999.0
2016-11-15 15:05:00,99.31,99.33,99.23,99.26,10507.0,80.9119,80.9282,80.8468,80.8712,10507.0
2016-11-15 15:10:00,99.27,99.29,99.19,99.27,7243.0,80.8793,80.8956,80.8142,80.8793,7243.0
2016-11-15 15:15:00,99.27,99.27,99.19,99.19,9650.0,80.8793,80.8793,80.8142,80.8142,9650.0
2016-11-15 15:20:00,99.2,99.26,99.2,99.2,5504.0,80.8223,80.8712,80.8223,80.8223,5504.0
2016-11-15 15:25:00,99.21,99.22,99.1,99.15,6055.0,80.8305,80.8386,80.7408,80.7816,6055.0
2016-11-15 15:30:00,99.12,99.18,99.05,99.1,16413.0,80.7571,80.806,80.7001,80.7408,16413.0
2016-11-15 15:35:00,99.11,99.11,99.01,99.03,8800.0,80.749,80.749,80.6675,80.6838,8800.0
2016-11-15 15:40:00,99.05,99.1,99.03,99.05,9677.0,80.7001,80.7408,80.6838,80.7001,9677.0
2016-11-15 15:45:00,99.02,99.19,99.01,99.13,21648.0,80.6757,80.8142,80.6675,80.7653,21648.0
2016-11-15 15:50:00,99.13,99.15,99.06,99.12,16071.0,80.7653,80.7816,80.7083,80.7571,16071.0
2016-11-15 15:55:00,99.12,99.18,99.04,99.17,44140.0,80.7571,80.806,80.692,80.7979,44140.0
2016-11-16 09:30:00,99.2,99.54,99.18,99.33,8331.0,80.8223,81.0993,80.806,80.9282,8331.0
2016-11-16 09:35:00,99.33,99.45,99.16,99.38,7822.0,80.9282,81.026,80.7897,80.969,7822.0
2016-11-16 09:40:00,99.21,99.33,99.05,99.12,2000.0,80.8305,80.9282,80.7001,80.7571,2000.0
2016-11-16 09:45:00,99.12,99.71,99.12,99.63,9713.0,80.7571,81.2378,80.7571,81.1727,9713.0
2016-11-16 09:50:00,99.67,99.68,99.21,99.21,2897.0,81.2052,81.2134,80.8305,80.8305,2897.0
2016-11-16 09:55:00,99.23,99.3,99.17,99.23,3400.0,80.8468,80.9038,80.7979,80.8468,3400.0
2016-11-16 10:00:00,99.23,99.67,99.23,99.64,15171.0,80.8468,81.2052,80.8468,81.1808,15171.0
2016-11-16 10:05:00,99.61,99.63,99.31,99.45,13513.0,81.1564,81.1727,80.9119,81.026,13513.0
2016-11-16 10:10:00,99.49,99.67,99.42,99.63,13330.0,81.0586,81.2052,81.0016,81.1727,13330.0
2016-11-16 10:15:00,99.66,99.7,99.56,99.69,6288.0,81.1971,81.2297,81.1156,81.2215,6288.0
2016-11-16 10:20:00,99.68,99.72,99.59,99.63,5305.0,81.2134,81.246,81.1401,81.1727,5305.0
2016-11-16 10:25:00,99.74,99.86,99.68,99.78,7050.0,81.2623,81.36,81.2134,81.2949,7050.0
2016-11-16 10:30:00,99.79,100.03,99.79,100.0,8966.0,81.303,81.4986,81.303,81.4741,8966.0
2016-11-16 10:35:00,100.07,100.07,99.82,99.82,5687.0,81.5311,81.5311,81.3275,81.3275,5687.0
2016-11-16 10:40:00,99.82,99.88,99.72,99.79,6815.0,81.3275,81.3763,81.246,81.303,6815.0
2016-11-16 10:45:00,99.79,100.03,99.79,100.0,7005.0,81.303,81.4986,81.303,81.4741,7005.0
2016-11-16 10:50:00,99.97,100.03,99.84,99.92,4805.0,81.4497,81.4986,81.3438,81.4089,4805.0
2016-11-16 10:55:00,99.87,99.93,99.8,99.93,6066.0,81.3682,81.4171,81.3112,81.4171,6066.0
2016-11-16 11:00:00,99.88,99.93,99.73,99.86,6339.0,81.3763,81.4171,81.2541,81.36,6339.0
2016-11-16 11:05:00,99.87,99.87,99.76,99.77,5461.0,81.3682,81.3682,81.2786,81.2867,5461.0
2016-11-16 11:10:00,99.76,99.84,99.72,99.82,2800.0,81.2786,81.3438,81.246,81.3275,2800.0
2016-11-16 11:15:00,99.8,100.03,99.8,99.98,6675.0,81.3112,81.4986,81.3112,81.4578,6675.0
2016-11-16 11:20:00,99.98,100.07,99.97,99.97,2700.0,81.4578,81.5311,81.4497,81.4497,2700.0
2016-11-16 11:25:00,100.01,100.02,99.93,100.01,8669.0,81.4823,81.4904,81.4171,81.4823,8669.0
2016-11-16 11:30:00,100.02,100.02,99.92,99.92,3003.0,81.4904,81.4904,81.4089,81.4089,3003.0
2016-11-16 11:35:00,99.97,100.1,99.95,100.06,102086.0,81.4497,81.5556,81.4334,81.523,102086.0
2016-11-16 11:40:00,100.08,100.09,99.95,99.99,5380.0,81.5393,81.5474,81.4334,81.466,5380.0
2016-11-16 11:45:00,99.95,99.99,99.79,99.83,7950.0,81.4334,81.466,81.303,81.3356,7950.0
2016-11-16 11:50:00,99.86,99.88,99.62,99.65,7209.0,81.36,81.3763,81.1645,81.189,7209.0
2016-11-16 11:55:00,99.66,99.77,99.62,99.63,4129.0,81.1971,81.2867,81.1645,81.1727,4129.0
2016-11-16 12:00:00,99.63,99.76,99.53,99.73,67569.0,81.1727,81.2786,81.0912,81.2541,67569.0
2016-11-16 12:05:00,99.74,99.83,99.69,99.78,13541.0,81.2623,81.3356,81.2215,81.2949,13541.0
2016-11-16 12:10:00,99.78,99.78,99.73,99.76,1640.0,81.2949,81.2949,81.2541,81.2786,1640.0
2016-11-16 12:15:00,99.76,99.76,99.61,99.69,8939.0,81.2786,81.2786,81.1564,81.2215,8939.0
2016-11-16 12:20:00,99.71,99.72,99.56,99.59,1854.0,81.2378,81.246,81.1156,81.1401,1854.0
2016-11-16 12:25:00,99.53,99.55,99.34,99.37,3035.0,81.0912,81.1075,80.9364,80.9608,3035.0
2016-11-16 12:30:00,99.4,99.51,99.38,99.38,4601.0,80.9853,81.0749,80.969,80.969,4601.0
2016-11-16 12:35:00,99.42,99.42,99.26,99.33,3430.0,81.0016,81.0016,80.8712,80.9282,3430.0
2016-11-16 12:40:00,99.3,99.41,99.25,99.41,5300.0,80.9038,80.9934,80.8631,80.9934,5300.0
2016-11-16 12:45:00,99.39,99.41,99.28,99.28,5178.0,80.9771,80.9934,80.8875,80.8875,5178.0
2016-11-16 12:50:00,99.28,99.28,99.17,99.2,3388.0,80.8875,80.8875,80.7979,80.8223,3388.0
2016-11-16 12:55:00,99.24,99.29,99.13,99.2,20923.0,80.8549,80.8956,80.7653,80.8223,20923.0
2016-11-16 13:00:00,99.2,99.28,99.14,99.14,9217.0,80.8223,80.8875,80.7734,80.7734,9217.0
2016-11-16 13:05:00,99.2,99.2,99.16,99.16,1600.0,80.8223,80.8223,80.7897,80.7897,1600.0
2016-11-16 13:10:00,99.21,99.3,99.19,99.3,5450.0,80.8305,80.9038,80.8142,80.9038,5450.0
2016-11-16 13:15:00,99.28,99.36,99.2,99.33,6043.0,80.8875,80.9527,80.8223,80.9282,6043.0
2016-11-16 13:20:00,99.28,99.33,99.21,99.33,2546.0,80.8875,80.9282,80.8305,80.9282,2546.0
2016-11-16 13:25:00,99.3,99.33,99.26,99.26,2344.0,80.9038,80.9282,80.8712,80.8712,2344.0
2016-11-16 13:30:00,99.28,99.34,99.25,99.34,3700.0,80.8875,80.9364,80.8631,80.9364,3700.0
2016-11-16 13:35:00,99.33,99.34,99.26,99.34,2500.0,80.9282,80.9364,80.8712,80.9364,2500.0
2016-11-16 13:40:00,99.3,99.34,99.25,99.26,4365.0,80.9038,80.9364,80.8631,80.8712,4365.0
2016-11-16 13:45:00,99.28,99.38,99.26,99.28,6273.0,80.8875,80.969,80.8712,80.8875,6273.0
2016-11-16 13:50:00,99.31,99.38,99.27,99.3,4754.0,80.9119,80.969,80.8793,80.9038,4754.0
2016-11-16 13:55:00,99.32,99.36,99.26,99.34,6837.0,80.9201,80.9527,80.8712,80.9364,6837.0
2016-11-16 14:00:00,99.33,99.34,99.22,99.26,5682.0,80.9282,80.9364,80.8386,80.8712,5682.0
2016-11-16 14:05:00,99.26,99.38,99.23,99.34,6616.0,80.8712,80.969,80.8468,80.9364,6616.0
2016-11-16 14:10:00,99.36,99.46,99.34,99.46,6667.0,80.9527,81.0341,80.9364,81.0341,6667.0
2016-11-16 14:15:00,99.43,99.43,99.36,99.39,7163.0,81.0097,81.0097,80.9527,80.9771,7163.0
2016-11-16 14:20:00,99.39,99.43,99.34,99.37,2835.0,80.9771,81.0097,80.9364,80.9608,2835.0
2016-11-16 14:25:00,99.4,99.4,99.33,99.35,3829.0,80.9853,80.9853,80.9282,80.9445,3829.0
2016-11-16 14:30:00,99.3,99.33,99.25,99.26,3678.0,80.9038,80.9282,80.8631,80.8712,3678.0
2016-11-16 14:35:00,99.28,99.28,99.19,99.24,8109.0,80.8875,80.8875,80.8142,80.8549,8109.0
2016-11-16 14:40:00,99.24,99.32,99.2,99.27,5023.0,80.8549,80.9201,80.8223,80.8793,5023.0
2016-11-16 14:45:00,99.27,99.33,99.26,99.29,7662.0,80.8793,80.9282,80.8712,80.8956,7662.0
2016-11-16 14:50:00,99.3,99.31,99.26,99.3,8778.0,80.9038,80.9119,80.8712,80.9038,8778.0
2016-11-16 14:55:00,99.29,99.31,99.27,99.3,5303.0,80.8956,80.9119,80.8793,80.9038,5303.0
2016-11-16 15:00:00,99.28,99.31,99.23,99.31,7950.0,80.8875,80.9119,80.8468,80.9119,7950.0
2016-11-16 15:05:00,99.31,99.33,99.25,99.3,18064.0,80.9119,80.9282,80.8631,80.9038,18064.0
2016-11-16 15:10:00,99.3,99.31,99.2,99.21,8084.0,80.9038,80.9119,80.8223,80.8305,8084.0
2016-11-16 15:15:00,99.23,99.32,99.22,99.29,40503.0,80.8468,80.9201,80.8386,80.8956,40503.0
2016-11-16 15:20:00,99.3,99.34,99.25,99.34,18159.0,80.9038,80.9364,80.8631,80.9364,18159.0
2016-11-16 15:25:00,99.35,99.4,99.32,99.4,8738.0,80.9445,80.9853,80.9201,80.9853,8738.0
2016-11-16 15:30:00,99.4,99.45,99.37,99.45,7582.0,80.9853,81.026,80.9608,81.026,7582.0
2016-11-16 15:35:00,99.45,99.45,99.35,99.36,9316.0,81.026,81.026,80.9445,80.9527,9316.0
2016-11-16 15:40:00,99.37,99.45,99.37,99.42,20504.0,80.9608,81.026,80.9608,81.0016,20504.0
2016-11-16 15:45:00,99.42,99.42,99.28,99.3,20423.0,81.0016,81.0016,80.8875,80.9038,20423.0
2016-11-16 15:50:00,99.31,99.32,99.23,99.29,20095.0,80.9119,80.9201,80.8468,80.8956,20095.0
2016-11-16 15:55:00,99.3,99.36,99.27,99.32,33751.0,80.9038,80.9527,80.8793,80.9201,33751.0
2016-11-17 09:30:00,99.09,99.55,98.19,98.79,21595.0,80.7327,81.1075,79.9994,80.4883,21595.0
2016-11-17 09:35:00,98.6,98.74,98.23,98.72,5041.0,80.3335,80.4475,80.032,80.4312,5041.0
2016-11-17 09:40:00,98.73,98.88,98.49,98.69,6929.0,80.4394,80.5616,80.2439,80.4068,6929.0
2016-11-17 09:45:00,98.72,98.9,98.5,98.84,13846.0,80.4312,80.5779,80.252,80.529,13846.0
2016-11-17 09:50:00,98.83,98.91,98.63,98.91,8385.0,80.5209,80.586,80.3579,80.586,8385.0
2016-11-17 09:55:00,98.87,99.01,98.8,98.88,3084.0,80.5535,80.6675,80.4964,80.5616,3084.0
2016-11-17 10:00:00,98.92,99.1,98.91,99.06,6225.0,80.5942,80.7408,80.586,80.7083,6225.0
2016-11-17 10:05:00,99.06,99.56,99.05,99.55,9601.0,80.7083,81.1156,80.7001,81.1075,9601.0
2016-11-17 10:10:00,99.54,100.02,99.52,100.02,17899.0,81.0993,81.4904,81.083,81.4904,17899.0
2016-11-17 10:15:00,99.92,99.94,99.61,99.89,19001.0,81.4089,81.4252,81.1564,81.3845,19001.0
2016-11-17 10:20:00,99.9,99.94,99.6,99.62,5064.0,81.3926,81.4252,81.1482,81.1645,5064.0
2016-11-17 10:25:00,99.62,99.8,99.52,99.61,28235.0,81.1645,81.3112,81.083,81.1564,28235.0
2016-11-17 10:30:00,99.66,99.75,99.4,99.48,19751.0,81.1971,81.2704,80.9853,81.0504,19751.0
2016-11-17 10:35:00,99.54,99.66,99.53,99.62,8837.0,81.0993,81.1971,81.0912,81.1645,8837.0
2016-11-17 10:40:00,99.6,99.6,99.35,99.38,7891.0,81.1482,81.1482,80.9445,80.969,7891.0
2016-11-17 10:45:00,99.36,99.44,99.23,99.25,9120.0,80.9527,81.0179,80.8468,80.8631,9120.0
2016-11-17 10:50:00,99.21,99.39,99.12,99.29,20361.0,80.8305,80.9771,80.7571,80.8956,20361.0
2016-11-17 10:55:00,99.32,99.51,99.3,99.4,6867.0,80.9201,81.0749,80.9038,80.9853,6867.0
2016-11-17 11:00:00,99.39,99.44,99.24,99.39,7529.0,80.9771,81.0179,80.8549,80.9771,7529.0
2016-11-17 11:05:00,99.38,99.47,99.24,99.47,8670.0,80.969,81.0423,80.8549,81.0423,8670.0
2016-11-17 11:10:00,99.41,99.52,99.22,99.26,10704.0,80.9934,81.083,80.8386,80.8712,10704.0
2016-11-17 11:15:00,99.2,99.35,99.2,99.33,9300.0,80.8223,80.9445,80.8223,80.9282,9300.0
2016-11-17 11:20:00,99.3,99.35,99.08,99.08,4390.0,80.9038,80.9445,80.7245,80.7245,4390.0
2016-11-17 11:25:00,99.09,99.21,99.0,99.08,5720.0,80.7327,80.8305,80.6594,80.7245,5720.0
2016-11-17 11:30:00,99.1,99.3,98.98,99.3,5047.0,80.7408,80.9038,80.6431,80.9038,5047.0
2016-11-17 11:35:00,99.3,99.36,99.29,99.33,3350.0,80.9038,80.9527,80.8956,80.9282,3350.0
2016-11-17 11:40:00,99.33,99.45,99.19,99.45,7335.0,80.9282,81.026,80.8142,81.026,7335.0
2016-11-17 11:45:00,99.48,99.54,99.39,99.54,6989.0,81.0504,81.0993,80.9771,81.0993,6989.0
2016-11-17 11:50:00,99.55,99.61,99.46,99.46,3005.0,81.1075,81.1564,81.0341,81.0341,3005.0
2016-11-17 11:55:00,99.39,99.5,99.25,99.49,3510.0,80.9771,81.0667,80.8631,81.0586,3510.0
2016-11-17 12:00:00,99.45,99.59,99.41,99.59,4450.0,81.026,81.1401,80.9934,81.1401,4450.0
2016-11-17 12:05:00,99.66,99.69,99.6,99.68,3574.0,81.1971,81.2215,81.1482,81.2134,3574.0
2016-11-17 12:10:00,99.66,99.8,99.64,99.71,5471.0,81.1971,81.3112,81.1808,81.2378,5471.0
2016-11-17 12:15:00,99.71,99.78,99.53,99.62,5599.0,81.2378,81.2949,81.0912,81.1645,5599.0
2016-11-17 12:20:00,99.66,99.83,99.65,99.74,8000.0,81.1971,81.3356,81.189,81.2623,8000.0
2016-11-17 12:25:00,99.75,99.9,99.72,99.9,12402.0,81.2704,81.3926,81.246,81.3926,12402.0
2016-11-17 12:30:00,99.97,100.01,99.91,100.01,8983.0,81.4497,81.4823,81.4008,81.4823,8983.0
2016-11-17 12:35:00,100.01,100.01,99.81,99.84,6203.0,81.4823,81.4823,81.3193,81.3438,6203.0
2016-11-17 12:40:00,99.81,99.95,99.75,99.88,23382.0,81.3193,81.4334,81.2704,81.3763,23382.0
2016-11-17 12:45:00,99.82,99.89,99.74,99.87,11374.0,81.3275,81.3845,81.2623,81.3682,11374.0
2016-11-17 12:50:00,99.91,99.95,99.83,99.83,4043.0,81.4008,81.4334,81.3356,81.3356,4043.0
2016-11-17 12:55:00,99.86,99.95,99.8,99.88,21684.0,81.36,81.4334,81.3112,81.3763,21684.0
2016-11-17 13:00:00,99.92,100.01,99.78,99.94,14270.0,81.4089,81.4823,81.2949,81.4252,14270.0
2016-11-17 13:05:00,99.9,100.0,99.86,99.95,3756.0,81.3926,81.4741,81.36,81.4334,3756.0
2016-11-17 13:10:00,99.94,100.01,99.85,99.85,4046.0,81.4252,81.4823,81.3519,81.3519,4046.0
2016-11-17 13:15:00,99.81,99.99,99.8,99.9,7541.0,81.3193,81.466,81.3112,81.3926,7541.0
2016-11-17 13:20:00,99.95,99.96,99.79,99.92,15995.0,81.4334,81.4415,81.303,81.4089,15995.0
2016-11-17 13:25:00,99.91,99.99,99.91,99.92,2300.0,81.4008,81.466,81.4008,81.4089,2300.0
2016-11-17 13:30:00,99.93,99.99,99.88,99.9,3275.0,81.4171,81.466,81.3763,81.3926,3275.0
2016-11-17 13:35:00,99.86,99.97,99.81,99.87,8898.0,81.36,81.4497,81.3193,81.3682,8898.0
2016-11-17 13:40:00,99.85,99.97,99.76,99.79,21751.0,81.3519,81.4497,81.2786,81.303,21751.0
2016-11-17 13:45:00,99.83,99.91,99.69,99.84,12873.0,81.3356,81.4008,81.2215,81.3438,12873.0
2016-11-17 13:50:00,99.88,99.96,99.79,99.92,24302.0,81.3763,81.4415,81.303,81.4089,24302.0
2016-11-17 13:55:00,99.95,99.98,99.8,99.85,35882.0,81.4334,81.4578,81.3112,81.3519,35882.0
2016-11-17 14:00:00,99.82,99.92,99.75,99.86,11300.0,81.3275,81.4089,81.2704,81.36,11300.0
2016-11-17 14:05:00,99.79,99.95,99.73,99.83,7740.0,81.303,81.4334,81.2541,81.3356,7740.0
2016-11-17 14:10:00,99.82,99.97,99.8,99.85,15199.0,81.3275,81.4497,81.3112,81.3519,15199.0
2016-11-17 14:15:00,99.88,99.92,99.86,99.88,1700.0,81.3763,81.4089,81.36,81.3763,1700.0
2016-11-17 14:20:00,99.8,99.9,99.68,99.84,14740.0,81.3112,81.3926,81.2134,81.3438,14740.0
2016-11-17 14:25:00,99.85,99.85,99.53,99.66,13183.0,81.3519,81.3519,81.0912,81.1971,13183.0
2016-11-17 14:30:00,99.6,99.84,99.59,99.78,22061.0,81.1482,81.3438,81.1401,81.2949,22061.0
2016-11-17 14:35:00,99.77,99.8,99.66,99.78,7758.0,81.2867,81.3112,81.1971,81.2949,7758.0
2016-11-17 14:40:00,99.8,99.81,99.55,99.56,123752.0,81.3112,81.3193,81.1075,81.1156,123752.0
2016-11-17 14:45:00,99.56,99.63,99.31,99.31,21083.0,81.1156,81.1727,80.9119,80.9119,21083.0
2016-11-17 14:50:00,99.31,99.31,99.01,99.15,15488.0,80.9119,80.9119,80.6675,80.7816,15488.0
2016-11-17 14:55:00,99.13,99.5,99.13,99.34,16120.0,80.7653,81.0667,80.7653,80.9364,16120.0
2016-11-17 15:00:00,99.29,99.33,99.24,99.26,9134.0,80.8956,80.9282,80.8549,80.8712,9134.0
2016-11-17 15:05:00,99.25,99.34,99.24,99.24,9560.0,80.8631,80.9364,80.8549,80.8549,9560.0
2016-11-17 15:10:00,99.21,99.25,99.19,99.19,6358.0,80.8305,80.8631,80.8142,80.8142,6358.0
2016-11-17 15:15:00,99.17,99.17,99.09,99.11,12285.0,80.7979,80.7979,80.7327,80.749,12285.0
2016-11-17 15:20:00,99.12,99.19,99.08,99.19,13416.0,80.7571,80.8142,80.7245,80.8142,13416.0
2016-11-17 15:25:00,99.18,99.2,99.11,99.17,9914.0,80.806,80.8223,80.749,80.7979,9914.0
2016-11-17 15:30:00,99.18,99.19,99.08,99.18,14793.0,80.806,80.8142,80.7245,80.806,14793.0
2016-11-17 15:35:00,99.2,99.23,99.07,99.14,15849.0,80.8223,80.8468,80.7164,80.7734,15849.0
2016-11-17 15:40:00,99.14,99.19,99.1,99.14,17451.0,80.7734,80.8142,80.7408,80.7734,17451.0
2016-11-17 15:45:00,99.13,99.21,99.12,99.16,22474.0,80.7653,80.8305,80.7571,80.7897,22474.0
2016-11-17 15:50:00,99.13,99.21,99.11,99.15,28937.0,80.7653,80.8305,80.749,80.7816,28937.0
2016-11-17 15:55:00,99.13,99.17,99.03,99.16,67711.0,80.7653,80.7979,80.6838,80.7897,67711.0
2016-11-18 09:30:00,98.96,99.21,98.86,99.15,46937.0,80.6268,80.8305,80.5453,80.7816,46937.0
2016-11-18 09:35:00,99.01,99.23,98.95,99.22,8505.0,80.6675,80.8468,80.6186,80.8386,8505.0
2016-11-18 09:40:00,99.23,99.61,99.21,99.34,2500.0,80.8468,81.1564,80.8305,80.9364,2500.0
2016-11-18 09:45:00,99.33,99.49,99.24,99.49,16949.0,80.9282,81.0586,80.8549,81.0586,16949.0
2016-11-18 09:50:00,99.42,99.43,99.25,99.27,8096.0,81.0016,81.0097,80.8631,80.8793,8096.0
2016-11-18 09:55:00,99.28,99.42,99.25,99.35,13986.0,80.8875,81.0016,80.8631,80.9445,13986.0
2016-11-18 10:00:00,99.3,99.4,99.13,99.19,19360.0,80.9038,80.9853,80.7653,80.8142,19360.0
2016-11-18 10:05:00,99.2,99.47,99.06,99.38,43175.0,80.8223,81.0423,80.7083,80.969,43175.0
2016-11-18 10:10:00,99.35,99.58,99.28,99.58,8710.0,80.9445,81.1319,80.8875,81.1319,8710.0
2016-11-18 10:15:00,99.54,99.63,99.39,99.46,13153.0,81.0993,81.1727,80.9771,81.0341,13153.0
2016-11-18 10:20:00,99.4,99.53,99.33,99.4,17004.0,80.9853,81.0912,80.9282,80.9853,17004.0
2016-11-18 10:25:00,99.43,99.62,99.32,99.43,21828.0,81.0097,81.1645,80.9201,81.0097,21828.0
2016-11-18 10:30:00,99.41,99.42,99.26,99.26,4815.0,80.9934,81.0016,80.8712,80.8712,4815.0
2016-11-18 10:35:00,99.26,99.37,99.26,99.33,4163.0,80.8712,80.9608,80.8712,80.9282,4163.0
2016-11-18 10:40:00,99.35,99.35,99.01,99.04,7627.0,80.9445,80.9445,80.6675,80.692,7627.0
2016-11-18 10:45:00,99.08,99.08,98.91,98.91,4215.0,80.7245,80.7245,80.586,80.586,4215.0
2016-11-18 10:50:00,98.89,98.94,98.83,98.88,6550.0,80.5697,80.6105,80.5209,80.5616,6550.0
2016-11-18 10:55:00,98.88,98.93,98.82,98.87,8729.0,80.5616,80.6023,80.5127,80.5535,8729.0
2016-11-18 11:00:00,98.84,98.92,98.73,98.73,4712.0,80.529,80.5942,80.4394,80.4394,4712.0
2016-11-18 11:05:00,98.75,98.75,98.6,98.6,6250.0,80.4557,80.4557,80.3335,80.3335,6250.0
2016-11-18 11:10:00,98.6,98.63,98.55,98.58,8265.0,80.3335,80.3579,80.2927,80.3172,8265.0
2016-11-18 11:15:00,98.61,98.61,98.5,98.53,4363.0,80.3416,80.3416,80.252,80.2764,4363.0
2016-11-18 11:20:00,98.55,98.59,98.51,98.52,5679.0,80.2927,80.3253,80.2601,80.2683,5679.0
2016-11-18 11:25:00,98.53,98.75,98.52,98.69,5700.0,80.2764,80.4557,80.2683,80.4068,5700.0
2016-11-18 11:30:00,98.67,98.72,98.55,98.55,2900.0,80.3905,80.4312,80.2927,80.2927,2900.0
2016-11-18 11:35:00,98.54,98.6,98.4,98.45,6145.0,80.2846,80.3335,80.1705,80.2113,6145.0
2016-11-18 11:40:00,98.45,98.45,98.25,98.26,9890.0,80.2113,80.2113,80.0483,80.0565,9890.0
2016-11-18 11:45:00,98.27,98.28,98.03,98.04,5101.0,80.0646,80.0728,79.8691,79.8772,5101.0
2016-11-18 11:50:00,98.02,98.21,98.02,98.21,11007.0,79.8609,80.0157,79.8609,80.0157,11007.0
2016-11-18 11:55:00,98.25,98.31,98.2,98.31,5681.0,80.0483,80.0972,80.0076,80.0972,5681.0
2016-11-18 12:00:00,98.28,98.34,98.16,98.22,7564.0,80.0728,80.1216,79.975,80.0239,7564.0
2016-11-18 12:05:00,98.21,98.3,98.17,98.21,2400.0,80.0157,80.0891,79.9831,80.0157,2400.0
2016-11-18 12:10:00,98.25,98.26,98.18,98.18,4600.0,80.0483,80.0565,79.9913,79.9913,4600.0
2016-11-18 12:15:00,98.2,98.25,98.15,98.15,4322.0,80.0076,80.0483,79.9668,79.9668,4322.0
2016-11-18 12:20:00,98.14,98.22,98.14,98.15,4606.0,79.9587,80.0239,79.9587,79.9668,4606.0
2016-11-18 12:25:00,98.16,98.19,98.07,98.08,4294.0,79.975,79.9994,79.9017,79.9098,4294.0
2016-11-18 12:30:00,98.1,98.12,98.07,98.11,4020.0,79.9261,79.9424,79.9017,79.9342,4020.0
2016-11-18 12:35:00,98.1,98.26,98.07,98.16,14319.0,79.9261,80.0565,79.9017,79.975,14319.0
2016-11-18 12:40:00,98.16,98.16,98.02,98.1,6850.0,79.975,79.975,79.8609,79.9261,6850.0
2016-11-18 12:45:00,98.08,98.1,97.97,98.03,4590.0,79.9098,79.9261,79.8202,79.8691,4590.0
2016-11-18 12:50:00,98.04,98.04,97.94,98.0,4658.0,79.8772,79.8772,79.7957,79.8446,4658.0
2016-11-18 12:55:00,98.02,98.04,97.97,98.04,2800.0,79.8609,79.8772,79.8202,79.8772,2800.0
2016-11-18 13:00:00,98.04,98.05,97.99,98.04,2960.0,79.8772,79.8854,79.8365,79.8772,2960.0
2016-11-18 13:05:00,98.05,98.11,98.03,98.03,4726.0,79.8854,79.9342,79.8691,79.8691,4726.0
2016-11-18 13:10:00,98.03,98.03,97.99,98.0,2000.0,79.8691,79.8691,79.8365,79.8446,2000.0
2016-11-18 13:15:00,98.02,98.02,97.99,98.02,2900.0,79.8609,79.8609,79.8365,79.8609,2900.0
2016-11-18 13:20:00,98.02,98.07,97.98,97.98,6074.0,79.8609,79.9017,79.8283,79.8283,6074.0
2016-11-18 13:25:00,97.99,98.01,97.91,97.95,7581.0,79.8365,79.8528,79.7713,79.8039,7581.0
2016-11-18 13:30:00,97.96,97.99,97.93,97.93,2100.0,79.812,79.8365,79.7876,79.7876,2100.0
2016-11-18 13:35:00,97.93,98.06,97.93,97.96,6390.0,79.7876,79.8935,79.7876,79.812,6390.0
2016-11-18 13:40:00,97.97,97.99,97.95,97.98,6169.0,79.8202,79.8365,79.8039,79.8283,6169.0
2016-11-18 13:45:00,97.97,98.02,97.95,97.95,4869.0,79.8202,79.8609,79.8039,79.8039,4869.0
2016-11-18 13:50:00,97.95,98.0,97.95,97.98,3912.0,79.8039,79.8446,79.8039,79.8283,3912.0
2016-11-18 13:55:00,97.98,98.03,97.95,98.03,4687.0,79.8283,79.8691,79.8039,79.8691,4687.0
2016-11-18 14:00:00,98.04,98.05,98.0,98.03,4151.0,79.8772,79.8854,79.8446,79.8691,4151.0
2016-11-18 14:05:00,98.02,98.03,97.96,97.98,4600.0,79.8609,79.8691,79.812,79.8283,4600.0
2016-11-18 14:10:00,97.95,98.04,97.95,98.03,10013.0,79.8039,79.8772,79.8039,79.8691,10013.0
2016-11-18 14:15:00,98.02,98.03,97.95,97.98,7211.0,79.8609,79.8691,79.8039,79.8283,7211.0
2016-11-18 14:20:00,97.99,98.01,97.93,98.01,10247.0,79.8365,79.8528,79.7876,79.8528,10247.0
2016-11-18 14:25:00,98.0,98.03,97.94,97.98,4788.0,79.8446,79.8691,79.7957,79.8283,4788.0
2016-11-18 14:30:00,98.0,98.02,97.98,98.02,2543.0,79.8446,79.8609,79.8283,79.8609,2543.0
2016-11-18 14:35:00,98.0,98.04,97.98,98.01,5389.0,79.8446,79.8772,79.8283,79.8528,5389.0
2016-11-18 14:40:00,98.02,98.04,97.99,98.0,2480.0,79.8609,79.8772,79.8365,79.8446,2480.0
2016-11-18 14:45:00,97.99,98.12,97.98,98.12,11780.0,79.8365,79.9424,79.8283,79.9424,11780.0
2016-11-18 14:50:00,98.12,98.15,98.07,98.08,7665.0,79.9424,79.9668,79.9017,79.9098,7665.0
2016-11-18 14:55:00,98.07,98.16,98.07,98.14,4100.0,79.9017,79.975,79.9017,79.9587,4100.0
2016-11-18 15:00:00,98.16,98.21,98.13,98.21,5900.0,79.975,80.0157,79.9505,80.0157,5900.0
2016-11-18 15:05:00,98.21,98.27,98.19,98.21,3404.0,80.0157,80.0646,79.9994,80.0157,3404.0
2016-11-18 15:10:00,98.22,98.32,98.21,98.3,6912.0,80.0239,80.1053,80.0157,80.0891,6912.0
2016-11-18 15:15:00,98.3,98.41,98.29,98.41,5875.0,80.0891,80.1787,80.0809,80.1787,5875.0
2016-11-18 15:20:00,98.43,98.52,98.41,98.52,7905.0,80.195,80.2683,80.1787,80.2683,7905.0
2016-11-18 15:25:00,98.51,98.59,98.51,98.56,12108.0,80.2601,80.3253,80.2601,80.3009,12108.0
2016-11-18 15:30:00,98.57,98.57,98.46,98.46,8402.0,80.309,80.309,80.2194,80.2194,8402.0
2016-11-18 15:35:00,98.45,98.5,98.42,98.48,23121.0,80.2113,80.252,80.1868,80.2357,23121.0
2016-11-18 15:40:00,98.49,98.57,98.42,98.54,16910.0,80.2439,80.309,80.1868,80.2846,16910.0
2016-11-18 15:45:00,98.53,98.67,98.5,98.57,38584.0,80.2764,80.3905,80.252,80.309,38584.0
2016-11-18 15:50:00,98.58,98.61,98.53,98.58,35747.0,80.3172,80.3416,80.2764,80.3172,35747.0
2016-11-18 15:55:00,98.54,98.59,98.5,98.55,45967.0,80.2846,80.3253,80.252,80.2927,45967.0
2016-11-21 09:30:00,97.47,97.55,96.69,96.99,29821.0,79.9147,79.9803,79.2752,79.5211,29821.0
2016-11-21 09:35:00,96.99,97.31,96.83,96.98,18576.0,79.5211,79.7835,79.3899,79.5129,18576.0
2016-11-21 09:40:00,97.03,97.16,96.95,97.02,25923.0,79.5539,79.6605,79.4883,79.5457,25923.0
2016-11-21 09:45:00,97.02,97.26,97.0,97.16,28174.0,79.5457,79.7425,79.5293,79.6605,28174.0
2016-11-21 09:50:00,97.19,97.45,97.15,97.29,12287.0,79.6851,79.8983,79.6523,79.7671,12287.0
2016-11-21 09:55:00,97.29,97.41,97.22,97.39,11958.0,79.7671,79.8655,79.7097,79.8491,11958.0
2016-11-21 10:00:00,97.43,97.6,97.3,97.54,11473.0,79.8819,80.0213,79.7753,79.9721,11473.0
2016-11-21 10:05:00,97.6,97.6,97.42,97.48,9133.0,80.0213,80.0213,79.8737,79.9229,9133.0
2016-11-21 10:10:00,97.5,97.6,97.49,97.52,9783.0,79.9393,80.0213,79.9311,79.9557,9783.0
2016-11-21 10:15:00,97.51,97.86,97.51,97.8,23202.0,79.9475,80.2344,79.9475,80.1852,23202.0
2016-11-21 10:20:00,97.76,97.95,97.75,97.83,7988.0,80.1524,80.3082,80.1442,80.2098,7988.0
2016-11-21 10:25:00,97.89,97.89,97.71,97.79,6700.0,80.259,80.259,80.1115,80.177,6700.0
2016-11-21 10:30:00,97.82,97.84,97.68,97.71,7701.0,80.2016,80.218,80.0869,80.1115,7701.0
2016-11-21 10:35:00,97.71,97.84,97.63,97.84,5700.0,80.1115,80.218,80.0459,80.218,5700.0
2016-11-21 10:40:00,97.87,97.87,97.67,97.76,7575.0,80.2426,80.2426,80.0787,80.1524,7575.0
2016-11-21 10:45:00,97.75,97.81,97.74,97.77,4350.0,80.1442,80.1934,80.136,80.1606,4350.0
2016-11-21 10:50:00,97.78,97.95,97.74,97.88,13498.0,80.1688,80.3082,80.136,80.2508,13498.0
2016-11-21 10:55:00,97.95,97.96,97.85,97.94,10868.0,80.3082,80.3164,80.2262,80.3,10868.0
2016-11-21 11:00:00,97.96,97.96,97.77,97.89,14935.0,80.3164,80.3164,80.1606,80.259,14935.0
2016-11-21 11:05:00,97.86,97.97,97.68,97.68,14308.0,80.2344,80.3246,80.0869,80.0869,14308.0
2016-11-21 11:10:00,97.72,97.72,97.62,97.65,12755.0,80.1196,80.1196,80.0377,80.0623,12755.0
2016-11-21 11:15:00,97.65,97.82,97.64,97.78,26009.0,80.0623,80.2016,80.0541,80.1688,26009.0
2016-11-21 11:20:00,97.8,97.81,97.63,97.65,7045.0,80.1852,80.1934,80.0459,80.0623,7045.0
2016-11-21 11:25:00,97.67,97.82,97.66,97.67,8807.0,80.0787,80.2016,80.0705,80.0787,8807.0
2016-11-21 11:30:00,97.65,97.77,97.64,97.77,6912.0,80.0623,80.1606,80.0541,80.1606,6912.0
2016-11-21 11:35:00,97.76,97.77,97.64,97.69,7254.0,80.1524,80.1606,80.0541,80.0951,7254.0
2016-11-21 11:40:00,97.68,97.77,97.65,97.74,13143.0,80.0869,80.1606,80.0623,80.136,13143.0
2016-11-21 11:45:00,97.72,97.74,97.63,97.65,13090.0,80.1196,80.136,80.0459,80.0623,13090.0
2016-11-21 11:50:00,97.65,97.8,97.65,97.77,5200.0,80.0623,80.1852,80.0623,80.1606,5200.0
2016-11-21 11:55:00,97.79,97.95,97.77,97.95,7206.0,80.177,80.3082,80.1606,80.3082,7206.0
2016-11-21 12:00:00,97.88,98.0,97.86,97.95,6961.0,80.2508,80.3492,80.2344,80.3082,6961.0
2016-11-21 12:05:00,97.92,98.1,97.91,97.94,8231.0,80.2836,80.4312,80.2754,80.3,8231.0
2016-11-21 12:10:00,97.97,98.09,97.94,98.09,4739.0,80.3246,80.423,80.3,80.423,4739.0
2016-11-21 12:15:00,98.02,98.06,97.92,97.99,7711.0,80.3656,80.3984,80.2836,80.341,7711.0
2016-11-21 12:20:00,97.98,98.04,97.89,98.04,4159.0,80.3328,80.382,80.259,80.382,4159.0
2016-11-21 12:25:00,98.04,98.04,97.89,97.89,6000.0,80.382,80.382,80.259,80.259,6000.0
2016-11-21 12:30:00,97.91,97.96,97.86,97.86,6391.0,80.2754,80.3164,80.2344,80.2344,6391.0
2016-11-21 12:35:00,97.85,97.98,97.82,97.98,4304.0,80.2262,80.3328,80.2016,80.3328,4304.0
2016-11-21 12:40:00,97.98,97.98,97.84,97.88,8783.0,80.3328,80.3328,80.218,80.2508,8783.0
2016-11-21 12:45:00,97.85,97.94,97.82,97.94,3800.0,80.2262,80.3,80.2016,80.3,3800.0
2016-11-21 12:50:00,97.9,98.01,97.86,97.94,5770.0,80.2672,80.3574,80.2344,80.3,5770.0
2016-11-21 12:55:00,97.94,97.97,97.86,97.94,3759.0,80.3,80.3246,80.2344,80.3,3759.0
2016-11-21 13:00:00,97.97,98.13,97.97,98.02,9250.0,80.3246,80.4558,80.3246,80.3656,9250.0
2016-11-21 13:05:00,98.01,98.07,98.01,98.04,3800.0,80.3574,80.4066,80.3574,80.382,3800.0
2016-11-21 13:10:00,98.08,98.18,98.06,98.14,8754.0,80.4148,80.4968,80.3984,80.464,8754.0
2016-11-21 13:15:00,98.14,98.27,98.12,98.19,6131.0,80.464,80.5706,80.4476,80.505,6131.0
2016-11-21 13:20:00,98.2,98.26,98.15,98.15,5551.0,80.5132,80.5624,80.4722,80.4722,5551.0
2016-11-21 13:25:00,98.13,98.21,98.12,98.12,4280.0,80.4558,80.5214,80.4476,80.4476,4280.0
2016-11-21 13:30:00,98.12,98.28,98.12,98.28,6037.0,80.4476,80.5788,80.4476,80.5788,6037.0
2016-11-21 13:35:00,98.3,98.34,98.22,98.29,17992.0,80.5952,80.628,80.5296,80.587,17992.0
2016-11-21 13:40:00,98.27,98.36,98.23,98.32,2800.0,80.5706,80.6444,80.5378,80.6116,2800.0
2016-11-21 13:45:00,98.32,98.35,98.22,98.25,4657.0,80.6116,80.6362,80.5296,80.5542,4657.0
2016-11-21 13:50:00,98.25,98.28,98.16,98.2,5806.0,80.5542,80.5788,80.4804,80.5132,5806.0
2016-11-21 13:55:00,98.22,98.24,98.07,98.12,6342.0,80.5296,80.546,80.4066,80.4476,6342.0
2016-11-21 14:00:00,98.09,98.09,98.03,98.03,7871.0,80.423,80.423,80.3738,80.3738,7871.0
2016-11-21 14:05:00,98.04,98.04,97.92,97.92,8305.0,80.382,80.382,80.2836,80.2836,8305.0
2016-11-21 14:10:00,97.95,97.97,97.86,97.86,8853.0,80.3082,80.3246,80.2344,80.2344,8853.0
2016-11-21 14:15:00,97.92,97.93,97.8,97.84,9600.0,80.2836,80.2918,80.1852,80.218,9600.0
2016-11-21 14:20:00,97.82,97.83,97.71,97.71,7505.0,80.2016,80.2098,80.1115,80.1115,7505.0
2016-11-21 14:25:00,97.76,97.92,97.74,97.84,10448.0,80.1524,80.2836,80.136,80.218,10448.0
2016-11-21 14:30:00,97.84,97.92,97.81,97.84,6748.0,80.218,80.2836,80.1934,80.218,6748.0
2016-11-21 14:35:00,97.84,97.86,97.76,97.78,12030.0,80.218,80.2344,80.1524,80.1688,12030.0
2016-11-21 14:40:00,97.78,97.86,97.77,97.8,12176.0,80.1688,80.2344,80.1606,80.1852,12176.0
2016-11-21 14:45:00,97.84,97.84,97.74,97.78,7980.0,80.218,80.218,80.136,80.1688,7980.0
2016-11-21 14:50:00,97.78,97.82,97.73,97.82,10744.0,80.1688,80.2016,80.1278,80.2016,10744.0
2016-11-21 14:55:00,97.86,97.86,97.66,97.66,11608.0,80.2344,80.2344,80.0705,80.0705,11608.0
2016-11-21 15:00:00,97.65,97.74,97.64,97.69,18625.0,80.0623,80.136,80.0541,80.0951,18625.0
2016-11-21 15:05:00,97.74,97.83,97.71,97.73,15704.0,80.136,80.2098,80.1115,80.1278,15704.0
2016-11-21 15:10:00,97.72,97.75,97.69,97.75,10640.0,80.1196,80.1442,80.0951,80.1442,10640.0
2016-11-21 15:15:00,97.73,97.78,97.64,97.68,16959.0,80.1278,80.1688,80.0541,80.0869,16959.0
2016-11-21 15:20:00,97.68,97.79,97.64,97.74,20641.0,80.0869,80.177,80.0541,80.136,20641.0
2016-11-21 15:25:00,97.73,97.79,97.67,97.7,11307.0,80.1278,80.177,80.0787,80.1033,11307.0
2016-11-21 15:30:00,97.68,97.71,97.63,97.65,26353.0,80.0869,80.1115,80.0459,80.0623,26353.0
2016-11-21 15:35:00,97.66,97.72,97.66,97.7,21863.0,80.0705,80.1196,80.0705,80.1033,21863.0
2016-11-21 15:40:00,97.69,97.79,97.67,97.79,29519.0,80.0951,80.177,80.0787,80.177,29519.0
2016-11-21 15:45:00,97.8,97.83,97.73,97.76,30642.0,80.1852,80.2098,80.1278,80.1524,30642.0
2016-11-21 15:50:00,97.77,97.82,97.75,97.78,21799.0,80.1606,80.2016,80.1442,80.1688,21799.0
2016-11-21 15:55:00,97.77,97.84,97.74,97.79,39099.0,80.1606,80.218,80.136,80.177,39099.0
2016-11-22 09:30:00,98.14,98.28,97.76,97.76,17706.0,80.464,80.5788,80.1524,80.1524,17706.0
2016-11-22 09:35:00,97.72,98.03,97.72,97.93,3318.0,80.1196,80.3738,80.1196,80.2918,3318.0
2016-11-22 09:40:00,98.03,98.07,97.52,97.52,6850.0,80.3738,80.4066,79.9557,79.9557,6850.0
2016-11-22 09:45:00,97.53,97.91,97.53,97.85,9218.0,79.9639,80.2754,79.9639,80.2262,9218.0
2016-11-22 09:50:00,97.83,97.88,97.7,97.86,12274.0,80.2098,80.2508,80.1033,80.2344,12274.0
2016-11-22 09:55:00,97.92,98.18,97.92,97.97,5391.0,80.2836,80.4968,80.2836,80.3246,5391.0
2016-11-22 10:00:00,97.93,98.0,97.89,97.94,3328.0,80.2918,80.3492,80.259,80.3,3328.0
2016-11-22 10:05:00,98.0,98.0,97.61,97.61,4673.0,80.3492,80.3492,80.0295,80.0295,4673.0
2016-11-22 10:10:00,97.68,97.74,97.61,97.74,7900.0,80.0869,80.136,80.0295,80.136,7900.0
2016-11-22 10:15:00,97.73,97.75,97.6,97.6,5865.0,80.1278,80.1442,80.0213,80.0213,5865.0
2016-11-22 10:20:00,97.57,97.69,97.57,97.67,4805.0,79.9967,80.0951,79.9967,80.0787,4805.0
2016-11-22 10:25:00,97.59,97.85,97.59,97.69,6923.0,80.0131,80.2262,80.0131,80.0951,6923.0
2016-11-22 10:30:00,97.75,97.85,97.72,97.79,5156.0,80.1442,80.2262,80.1196,80.177,5156.0
2016-11-22 10:35:00,97.76,97.89,97.73,97.84,4467.0,80.1524,80.259,80.1278,80.218,4467.0
2016-11-22 10:40:00,97.85,97.88,97.73,97.82,6820.0,80.2262,80.2508,80.1278,80.2016,6820.0
2016-11-22 10:45:00,97.8,97.93,97.76,97.88,6150.0,80.1852,80.2918,80.1524,80.2508,6150.0
2016-11-22 10:50:00,97.91,97.91,97.81,97.85,3000.0,80.2754,80.2754,80.1934,80.2262,3000.0
2016-11-22 10:55:00,97.86,97.88,97.78,97.88,6260.0,80.2344,80.2508,80.1688,80.2508,6260.0
2016-11-22 11:00:00,97.86,98.03,97.78,97.78,7967.0,80.2344,80.3738,80.1688,80.1688,7967.0
2016-11-22 11:05:00,97.79,97.92,97.79,97.87,5941.0,80.177,80.2836,80.177,80.2426,5941.0
2016-11-22 11:10:00,97.92,97.92,97.82,97.82,2200.0,80.2836,80.2836,80.2016,80.2016,2200.0
2016-11-22 11:15:00,97.84,97.93,97.8,97.8,8304.0,80.218,80.2918,80.1852,80.1852,8304.0
2016-11-22 11:20:00,97.78,97.83,97.68,97.78,4457.0,80.1688,80.2098,80.0869,80.1688,4457.0
2016-11-22 11:25:00,97.72,97.78,97.68,97.72,6211.0,80.1196,80.1688,80.0869,80.1196,6211.0
2016-11-22 11:30:00,97.76,97.79,97.58,97.63,5487.0,80.1524,80.177,80.0049,80.0459,5487.0
2016-11-22 11:35:00,97.61,97.67,97.53,97.58,6396.0,80.0295,80.0787,79.9639,80.0049,6396.0
2016-11-22 11:40:00,97.62,97.63,97.55,97.59,5570.0,80.0377,80.0459,79.9803,80.0131,5570.0
2016-11-22 11:45:00,97.6,97.68,97.6,97.67,16153.0,80.0213,80.0869,80.0213,80.0787,16153.0
2016-11-22 11:50:00,97.66,97.66,97.52,97.64,6676.0,80.0705,80.0705,79.9557,80.0541,6676.0
2016-11-22 11:55:00,97.66,97.7,97.56,97.69,10908.0,80.0705,80.1033,79.9885,80.0951,10908.0
2016-11-22 12:00:00,97.69,97.74,97.65,97.7,21276.0,80.0951,80.136,80.0623,80.1033,21276.0
2016-11-22 12:05:00,97.69,97.93,97.68,97.88,21306.0,80.0951,80.2918,80.0869,80.2508,21306.0
2016-11-22 12:10:00,97.85,97.97,97.85,97.92,7412.0,80.2262,80.3246,80.2262,80.2836,7412.0
2016-11-22 12:15:00,97.95,98.02,97.91,97.94,25332.0,80.3082,80.3656,80.2754,80.3,25332.0
2016-11-22 12:20:00,97.96,97.98,97.87,97.88,6660.0,80.3164,80.3328,80.2426,80.2508,6660.0
2016-11-22 12:25:00,97.9,98.01,97.88,97.99,7858.0,80.2672,80.3574,80.2508,80.341,7858.0
2016-11-22 12:30:00,98.02,98.07,98.0,98.01,5143.0,80.3656,80.4066,80.3492,80.3574,5143.0
2016-11-22 12:35:00,98.02,98.1,97.99,98.02,6492.0,80.3656,80.4312,80.341,80.3656,6492.0
2016-11-22 12:40:00,98.06,98.06,97.97,98.04,5250.0,80.3984,80.3984,80.3246,80.382,5250.0
2016-11-22 12:45:00,98.05,98.08,97.92,97.92,3917.0,80.3902,80.4148,80.2836,80.2836,3917.0
2016-11-22 12:50:00,97.95,98.04,97.95,98.03,4014.0,80.3082,80.382,80.3082,80.3738,4014.0
2016-11-22 12:55:00,98.01,98.02,97.95,97.99,4500.0,80.3574,80.3656,80.3082,80.341,4500.0
2016-11-22 13:00:00,97.99,98.0,97.93,98.0,2603.0,80.341,80.3492,80.2918,80.3492,2603.0
2016-11-22 13:05:00,98.02,98.08,98.0,98.02,4492.0,80.3656,80.4148,80.3492,80.3656,4492.0
2016-11-22 13:10:00,98.03,98.04,97.99,98.04,8495.0,80.3738,80.382,80.341,80.382,8495.0
2016-11-22 13:15:00,98.03,98.04,97.99,98.03,3570.0,80.3738,80.382,80.341,80.3738,3570.0
2016-11-22 13:20:00,98.04,98.04,97.95,97.98,3571.0,80.382,80.382,80.3082,80.3328,3571.0
2016-11-22 13:25:00,97.95,98.01,97.91,97.92,5466.0,80.3082,80.3574,80.2754,80.2836,5466.0
2016-11-22 13:30:00,97.93,97.96,97.9,97.96,6551.0,80.2918,80.3164,80.2672,80.3164,6551.0
2016-11-22 13:35:00,97.95,97.97,97.94,97.94,2105.0,80.3082,80.3246,80.3,80.3,2105.0
2016-11-22 13:40:00,97.94,97.99,97.92,97.98,8403.0,80.3,80.341,80.2836,80.3328,8403.0
2016-11-22 13:45:00,98.0,98.05,97.91,97.94,7727.0,80.3492,80.3902,80.2754,80.3,7727.0
2016-11-22 13:50:00,97.95,98.0,97.89,98.0,12934.0,80.3082,80.3492,80.259,80.3492,12934.0
2016-11-22 13:55:00,98.0,98.0,97.9,97.92,6350.0,80.3492,80.3492,80.2672,80.2836,6350.0
2016-11-22 14:00:00,97.91,97.94,97.78,97.78,2985.0,80.2754,80.3,80.1688,80.1688,2985.0
2016-11-22 14:05:00,97.78,97.79,97.7,97.75,5857.0,80.1688,80.177,80.1033,80.1442,5857.0
2016-11-22 14:10:00,97.74,97.76,97.67,97.67,4658.0,80.136,80.1524,80.0787,80.0787,4658.0
2016-11-22 14:15:00,97.72,97.73,97.63,97.63,4000.0,80.1196,80.1278,80.0459,80.0459,4000.0
2016-11-22 14:20:00,97.65,97.69,97.61,97.62,6039.0,80.0623,80.0951,80.0295,80.0377,6039.0
2016-11-22 14:25:00,97.61,97.62,97.57,97.58,4524.0,80.0295,80.0377,79.9967,80.0049,4524.0
2016-11-22 14:30:00,97.57,97.7,97.56,97.65,5739.0,79.9967,80.1033,79.9885,80.0623,5739.0
2016-11-22 14:35:00,97.64,97.79,97.64,97.74,7545.0,80.0541,80.177,80.0541,80.136,7545.0
2016-11-22 14:40:00,97.76,97.82,97.74,97.78,5456.0,80.1524,80.2016,80.136,80.1688,5456.0
2016-11-22 14:45:00,97.79,97.83,97.74,97.79,6255.0,80.177,80.2098,80.136,80.177,6255.0
2016-11-22 14:50:00,97.78,97.81,97.73,97.77,6959.0,80.1688,80.1934,80.1278,80.1606,6959.0
2016-11-22 14:55:00,97.74,97.77,97.7,97.74,6498.0,80.136,80.1606,80.1033,80.136,6498.0
2016-11-22 15:00:00,97.78,97.8,97.76,97.8,7050.0,80.1688,80.1852,80.1524,80.1852,7050.0
2016-11-22 15:05:00,97.8,97.82,97.75,97.8,9777.0,80.1852,80.2016,80.1442,80.1852,9777.0
2016-11-22 15:10:00,97.8,97.8,97.74,97.75,7400.0,80.1852,80.1852,80.136,80.1442,7400.0
2016-11-22 15:15:00,97.75,97.81,97.75,97.78,7297.0,80.1442,80.1934,80.1442,80.1688,7297.0
2016-11-22 15:20:00,97.77,97.83,97.74,97.8,14712.0,80.1606,80.2098,80.136,80.1852,14712.0
2016-11-22 15:25:00,97.83,97.84,97.8,97.83,9137.0,80.2098,80.218,80.1852,80.2098,9137.0
2016-11-22 15:30:00,97.83,97.93,97.83,97.92,12684.0,80.2098,80.2918,80.2098,80.2836,12684.0
2016-11-22 15:35:00,97.9,97.9,97.81,97.84,13525.0,80.2672,80.2672,80.1934,80.218,13525.0
2016-11-22 15:40:00,97.83,97.86,97.79,97.85,18136.0,80.2098,80.2344,80.177,80.2262,18136.0
2016-11-22 15:45:00,97.84,97.87,97.77,97.83,25047.0,80.218,80.2426,80.1606,80.2098,25047.0
2016-11-22 15:50:00,97.81,97.82,97.74,97.79,26041.0,80.1934,80.2016,80.136,80.177,26041.0
2016-11-22 15:55:00,97.81,97.93,97.69,97.72,70623.0,80.1934,80.2918,80.0951,80.1196,70623.0
2016-11-23 09:30:00,97.44,97.83,97.33,97.5,12488.0,79.8901,80.2098,79.7999,79.9393,12488.0
2016-11-23 09:35:00,97.59,97.86,97.59,97.75,5863.0,80.0131,80.2344,80.0131,80.1442,5863.0
2016-11-23 09:40:00,97.68,97.86,97.54,97.64,14804.0,80.0869,80.2344,79.9721,80.0541,14804.0
2016-11-23 09:45:00,97.71,97.87,97.66,97.66,11068.0,80.1115,80.2426,80.0705,80.0705,11068.0
2016-11-23 09:50:00,97.65,97.89,97.61,97.62,7023.0,80.0623,80.259,80.0295,80.0377,7023.0
2016-11-23 09:55:00,97.64,97.72,97.6,97.67,5362.0,80.0541,80.1196,80.0213,80.0787,5362.0
2016-11-23 10:00:00,97.68,97.8,97.49,97.49,5700.0,80.0869,80.1852,79.9311,79.9311,5700.0
2016-11-23 10:05:00,97.5,97.67,97.44,97.66,8254.0,79.9393,80.0787,79.8901,80.0705,8254.0
2016-11-23 10:10:00,97.69,97.72,97.58,97.7,6740.0,80.0951,80.1196,80.0049,80.1033,6740.0
2016-11-23 10:15:00,97.69,97.7,97.54,97.54,3626.0,80.0951,80.1033,79.9721,79.9721,3626.0
2016-11-23 10:20:00,97.56,97.68,97.53,97.63,5758.0,79.9885,80.0869,79.9639,80.0459,5758.0
2016-11-23 10:25:00,97.61,97.68,97.52,97.59,6292.0,80.0295,80.0869,79.9557,80.0131,6292.0
2016-11-23 10:30:00,97.6,97.65,97.5,97.56,5888.0,80.0213,80.0623,79.9393,79.9885,5888.0
2016-11-23 10:35:00,97.52,97.63,97.46,97.51,6700.0,79.9557,80.0459,79.9065,79.9475,6700.0
2016-11-23 10:40:00,97.54,97.58,97.47,97.51,8844.0,79.9721,80.0049,79.9147,79.9475,8844.0
2016-11-23 10:45:00,97.5,97.51,97.37,97.38,5100.0,79.9393,79.9475,79.8327,79.8409,5100.0
2016-11-23 10:50:00,97.38,97.5,97.36,97.43,14572.0,79.8409,79.9393,79.8245,79.8819,14572.0
2016-11-23 10:55:00,97.41,97.41,97.22,97.27,19676.0,79.8655,79.8655,79.7097,79.7507,19676.0
2016-11-23 11:00:00,97.25,97.27,97.03,97.05,9329.0,79.7343,79.7507,79.5539,79.5703,9329.0
2016-11-23 11:05:00,97.03,97.04,96.93,96.93,2931.0,79.5539,79.5621,79.4719,79.4719,2931.0
2016-11-23 11:10:00,96.88,97.07,96.88,96.98,7766.0,79.4309,79.5867,79.4309,79.5129,7766.0
2016-11-23 11:15:00,96.93,96.97,96.86,96.87,2600.0,79.4719,79.5047,79.4145,79.4227,2600.0
2016-11-23 11:20:00,96.9,96.91,96.79,96.84,5549.0,79.4473,79.4555,79.3572,79.3981,5549.0
2016-11-23 11:25:00,96.83,96.96,96.81,96.89,4401.0,79.3899,79.4965,79.3736,79.4391,4401.0
2016-11-23 11:30:00,96.83,96.88,96.77,96.88,8505.0,79.3899,79.4309,79.3408,79.4309,8505.0
2016-11-23 11:35:00,96.86,96.94,96.75,96.94,6293.0,79.4145,79.4801,79.3244,79.4801,6293.0
2016-11-23 11:40:00,96.9,96.9,96.77,96.82,5933.0,79.4473,79.4473,79.3408,79.3817,5933.0
2016-11-23 11:45:00,96.79,96.85,96.75,96.84,3296.0,79.3572,79.4063,79.3244,79.3981,3296.0
2016-11-23 11:50:00,96.82,96.96,96.82,96.96,4900.0,79.3817,79.4965,79.3817,79.4965,4900.0
2016-11-23 11:55:00,96.97,96.97,96.73,96.82,9232.0,79.5047,79.5047,79.308,79.3817,9232.0
2016-11-23 12:00:00,96.81,96.81,96.75,96.75,3950.0,79.3736,79.3736,79.3244,79.3244,3950.0
2016-11-23 12:05:00,96.76,96.82,96.75,96.8,5132.0,79.3326,79.3817,79.3244,79.3654,5132.0
2016-11-23 12:10:00,96.79,96.8,96.68,96.68,8500.0,79.3572,79.3654,79.267,79.267,8500.0
2016-11-23 12:15:00,96.64,96.82,96.64,96.73,6800.0,79.2342,79.3817,79.2342,79.308,6800.0
2016-11-23 12:20:00,96.71,96.78,96.71,96.75,2210.0,79.2916,79.349,79.2916,79.3244,2210.0
2016-11-23 12:25:00,96.73,96.73,96.66,96.71,2500.0,79.308,79.308,79.2506,79.2916,2500.0
2016-11-23 12:30:00,96.73,96.75,96.65,96.7,3174.0,79.308,79.3244,79.2424,79.2834,3174.0
2016-11-23 12:35:00,96.7,96.72,96.64,96.67,7532.0,79.2834,79.2998,79.2342,79.2588,7532.0
2016-11-23 12:40:00,96.64,96.67,96.59,96.67,5725.0,79.2342,79.2588,79.1932,79.2588,5725.0
2016-11-23 12:45:00,96.67,96.72,96.62,96.67,5946.0,79.2588,79.2998,79.2178,79.2588,5946.0
2016-11-23 12:50:00,96.65,96.68,96.62,96.63,5202.0,79.2424,79.267,79.2178,79.226,5202.0
2016-11-23 12:55:00,96.64,96.65,96.6,96.62,4169.0,79.2342,79.2424,79.2014,79.2178,4169.0
2016-11-23 13:00:00,96.64,96.68,96.6,96.6,4500.0,79.2342,79.267,79.2014,79.2014,4500.0
2016-11-23 13:05:00,96.64,96.64,96.53,96.55,6505.0,79.2342,79.2342,79.144,79.1604,6505.0
2016-11-23 13:10:00,96.56,96.57,96.39,96.44,8798.0,79.1686,79.1768,79.0292,79.0702,8798.0
2016-11-23 13:15:00,96.48,96.57,96.45,96.49,6761.0,79.103,79.1768,79.0784,79.1112,6761.0
2016-11-23 13:20:00,96.47,96.51,96.42,96.48,6308.0,79.0948,79.1276,79.0538,79.103,6308.0
2016-11-23 13:25:00,96.51,96.51,96.41,96.49,35782.0,79.1276,79.1276,79.0456,79.1112,35782.0
2016-11-23 13:30:00,96.48,96.59,96.47,96.54,20530.0,79.103,79.1932,79.0948,79.1522,20530.0
2016-11-23 13:35:00,96.51,96.56,96.51,96.56,3100.0,79.1276,79.1686,79.1276,79.1686,3100.0
2016-11-23 13:40:00,96.57,96.57,96.48,96.57,8028.0,79.1768,79.1768,79.103,79.1768,8028.0
2016-11-23 13:45:00,96.57,96.69,96.55,96.64,12055.0,79.1768,79.2752,79.1604,79.2342,12055.0
2016-11-23 13:50:00,96.63,96.8,96.63,96.78,9508.0,79.226,79.3654,79.226,79.349,9508.0
2016-11-23 13:55:00,96.78,96.84,96.73,96.82,6054.0,79.349,79.3981,79.308,79.3817,6054.0
2016-11-23 14:00:00,96.81,96.84,96.75,96.84,7539.0,79.3736,79.3981,79.3244,79.3981,7539.0
2016-11-23 14:05:00,96.82,96.93,96.8,96.86,12143.0,79.3817,79.4719,79.3654,79.4145,12143.0
2016-11-23 14:10:00,96.87,96.93,96.85,96.91,4394.0,79.4227,79.4719,79.4063,79.4555,4394.0
2016-11-23 14:15:00,96.89,97.04,96.88,96.95,8375.0,79.4391,79.5621,79.4309,79.4883,8375.0
2016-11-23 14:20:00,96.92,96.99,96.88,96.95,7724.0,79.4637,79.5211,79.4309,79.4883,7724.0
2016-11-23 14:25:00,96.93,97.07,96.93,97.01,5108.0,79.4719,79.5867,79.4719,79.5375,5108.0
2016-11-23 14:30:00,97.02,97.11,97.01,97.08,8310.0,79.5457,79.6195,79.5375,79.5949,8310.0
2016-11-23 14:35:00,97.04,97.08,97.0,97.02,13604.0,79.5621,79.5949,79.5293,79.5457,13604.0
2016-11-23 14:40:00,97.04,97.05,96.98,97.04,8899.0,79.5621,79.5703,79.5129,79.5621,8899.0
2016-11-23 14:45:00,97.03,97.16,97.03,97.12,5327.0,79.5539,79.6605,79.5539,79.6277,5327.0
2016-11-23 14:50:00,97.13,97.29,97.13,97.18,11507.0,79.6359,79.7671,79.6359,79.6769,11507.0
2016-11-23 14:55:00,97.22,97.22,97.14,97.16,11193.0,79.7097,79.7097,79.6441,79.6605,11193.0
2016-11-23 15:00:00,97.17,97.27,97.16,97.27,11067.0,79.6687,79.7507,79.6605,79.7507,11067.0
2016-11-23 15:05:00,97.25,97.3,97.14,97.19,17089.0,79.7343,79.7753,79.6441,79.6851,17089.0
2016-11-23 15:10:00,97.15,97.18,97.08,97.12,8085.0,79.6523,79.6769,79.5949,79.6277,8085.0
2016-11-23 15:15:00,97.14,97.15,97.09,97.1,13230.0,79.6441,79.6523,79.6031,79.6113,13230.0
2016-11-23 15:20:00,97.11,97.13,97.09,97.1,12794.0,79.6195,79.6359,79.6031,79.6113,12794.0
2016-11-23 15:25:00,97.11,97.13,96.98,96.99,18000.0,79.6195,79.6359,79.5129,79.5211,18000.0
2016-11-23 15:30:00,96.99,97.15,96.92,97.15,18875.0,79.5211,79.6523,79.4637,79.6523,18875.0
2016-11-23 15:35:00,97.15,97.2,97.01,97.02,12298.0,79.6523,79.6933,79.5375,79.5457,12298.0
2016-11-23 15:40:00,97.03,97.09,97.0,97.0,26363.0,79.5539,79.6031,79.5293,79.5293,26363.0
2016-11-23 15:45:00,97.03,97.07,96.97,96.98,26131.0,79.5539,79.5867,79.5047,79.5129,26131.0
2016-11-23 15:50:00,96.98,97.01,96.92,96.98,46538.0,79.5129,79.5375,79.4637,79.5129,46538.0
2016-11-23 15:55:00,96.99,97.21,96.99,97.13,76993.0,79.5211,79.7015,79.5211,79.6359,76993.0
2016-11-25 09:30:00,97.68,97.97,97.24,97.66,10303.0,80.0869,80.3246,79.7261,80.0705,10303.0
2016-11-25 09:35:00,97.79,97.98,97.53,97.79,8924.0,80.177,80.3328,79.9639,80.177,8924.0
2016-11-25 09:40:00,97.74,97.81,97.43,97.64,9772.0,80.136,80.1934,79.8819,80.0541,9772.0
2016-11-25 09:45:00,97.65,97.82,97.49,97.58,5504.0,80.0623,80.2016,79.9311,80.0049,5504.0
2016-11-25 09:50:00,97.55,97.55,97.27,97.31,4200.0,79.9803,79.9803,79.7507,79.7835,4200.0
2016-11-25 09:55:00,97.3,97.38,97.07,97.35,6292.0,79.7753,79.8409,79.5867,79.8163,6292.0
2016-11-25 10:00:00,97.33,97.37,97.3,97.31,5900.0,79.7999,79.8327,79.7753,79.7835,5900.0
2016-11-25 10:05:00,97.34,97.38,97.16,97.21,8999.0,79.8081,79.8409,79.6605,79.7015,8999.0
2016-11-25 10:10:00,97.22,97.29,97.15,97.18,4526.0,79.7097,79.7671,79.6523,79.6769,4526.0
2016-11-25 10:15:00,97.24,97.28,97.15,97.15,3800.0,79.7261,79.7589,79.6523,79.6523,3800.0
2016-11-25 10:20:00,97.15,97.3,97.05,97.3,5900.0,79.6523,79.7753,79.5703,79.7753,5900.0
2016-11-25 10:25:00,97.29,97.35,97.18,97.3,6385.0,79.7671,79.8163,79.6769,79.7753,6385.0
2016-11-25 10:30:00,97.29,97.38,97.25,97.37,9460.0,79.7671,79.8409,79.7343,79.8327,9460.0
2016-11-25 10:35:00,97.36,97.55,97.35,97.49,7245.0,79.8245,79.9803,79.8163,79.9311,7245.0
2016-11-25 10:40:00,97.54,97.69,97.49,97.64,7920.0,79.9721,80.0951,79.9311,80.0541,7920.0
2016-11-25 10:45:00,97.63,97.8,97.61,97.63,7537.0,80.0459,80.1852,80.0295,80.0459,7537.0
2016-11-25 10:50:00,97.64,97.81,97.59,97.77,6160.0,80.0541,80.1934,80.0131,80.1606,6160.0
2016-11-25 10:55:00,97.76,97.81,97.64,97.79,6220.0,80.1524,80.1934,80.0541,80.177,6220.0
2016-11-25 11:00:00,97.76,97.76,97.65,97.76,7200.0,80.1524,80.1524,80.0623,80.1524,7200.0
2016-11-25 11:05:00,97.77,97.82,97.51,97.52,6966.0,80.1606,80.2016,79.9475,79.9557,6966.0
2016-11-25 11:10:00,97.56,97.67,97.54,97.58,6386.0,79.9885,80.0787,79.9721,80.0049,6386.0
2016-11-25 11:15:00,97.59,97.65,97.58,97.62,6212.0,80.0131,80.0623,80.0049,80.0377,6212.0
2016-11-25 11:20:00,97.58,97.71,97.57,97.59,3900.0,80.0049,80.1115,79.9967,80.0131,3900.0
2016-11-25 11:25:00,97.59,97.65,97.58,97.65,5250.0,80.0131,80.0623,80.0049,80.0623,5250.0
2016-11-25 11:30:00,97.62,97.63,97.51,97.54,8420.0,80.0377,80.0459,79.9475,79.9721,8420.0
2016-11-25 11:35:00,97.51,97.65,97.47,97.61,22907.0,79.9475,80.0623,79.9147,80.0295,22907.0
2016-11-25 11:40:00,97.61,97.73,97.56,97.58,7951.0,80.0295,80.1278,79.9885,80.0049,7951.0
2016-11-25 11:45:00,97.55,97.7,97.49,97.7,4827.0,79.9803,80.1033,79.9311,80.1033,4827.0
2016-11-25 11:50:00,97.66,97.75,97.64,97.74,7833.0,80.0705,80.1442,80.0541,80.136,7833.0
2016-11-25 11:55:00,97.74,97.78,97.71,97.76,6061.0,80.136,80.1688,80.1115,80.1524,6061.0
2016-11-25 12:00:00,97.74,97.75,97.59,97.59,4287.0,80.136,80.1442,80.0131,80.0131,4287.0
2016-11-25 12:05:00,97.58,97.65,97.55,97.55,7200.0,80.0049,80.0623,79.9803,79.9803,7200.0
2016-11-25 12:10:00,97.53,97.65,97.5,97.57,7551.0,79.9639,80.0623,79.9393,79.9967,7551.0
2016-11-25 12:15:00,97.58,97.67,97.54,97.65,17901.0,80.0049,80.0787,79.9721,80.0623,17901.0
2016-11-25 12:20:00,97.65,97.78,97.61,97.7,19208.0,80.0623,80.1688,80.0295,80.1033,19208.0
2016-11-25 12:25:00,97.7,97.76,97.6,97.63,11258.0,80.1033,80.1524,80.0213,80.0459,11258.0
2016-11-25 12:30:00,97.6,97.7,97.54,97.66,11113.0,80.0213,80.1033,79.9721,80.0705,11113.0
2016-11-25 12:35:00,97.65,97.69,97.57,97.69,8877.0,80.0623,80.0951,79.9967,80.0951,8877.0
2016-11-25 12:40:00,97.7,97.73,97.49,97.49,16885.0,80.1033,80.1278,79.9311,79.9311,16885.0
2016-11-25 12:45:00,97.54,97.56,97.45,97.48,13370.0,79.9721,79.9885,79.8983,79.9229,13370.0
2016-11-25 12:50:00,97.49,97.6,97.43,97.6,19306.0,79.9311,80.0213,79.8819,80.0213,19306.0
2016-11-25 12:55:00,97.6,97.6,97.49,97.59,20853.0,80.0213,80.0213,79.9311,80.0131,20853.0
2016-11-28 09:30:00,97.65,98.3,97.65,98.3,10830.0,80.0623,80.5952,80.0623,80.5952,10830.0
2016-11-28 09:35:00,98.15,98.21,97.84,97.92,8801.0,80.4722,80.5214,80.218,80.2836,8801.0
2016-11-28 09:40:00,97.81,97.93,97.68,97.68,8736.0,80.1934,80.2918,80.0869,80.0869,8736.0
2016-11-28 09:45:00,97.67,97.85,97.54,97.54,8359.0,80.0787,80.2262,79.9721,79.9721,8359.0
2016-11-28 09:50:00,97.55,97.73,97.53,97.71,5513.0,79.9803,80.1278,79.9639,80.1115,5513.0
2016-11-28 09:55:00,97.69,97.79,97.69,97.69,6425.0,80.0951,80.177,80.0951,80.0951,6425.0
2016-11-28 10:00:00,97.69,97.8,97.69,97.73,4158.0,80.0951,80.1852,80.0951,80.1278,4158.0
2016-11-28 10:05:00,97.73,97.74,97.58,97.7,8485.0,80.1278,80.136,80.0049,80.1033,8485.0
2016-11-28 10:10:00,97.73,97.73,97.53,97.54,3641.0,80.1278,80.1278,79.9639,79.9721,3641.0
2016-11-28 10:15:00,97.5,97.67,97.5,97.6,4200.0,79.9393,80.0787,79.9393,80.0213,4200.0
2016-11-28 10:20:00,97.64,97.71,97.6,97.68,6665.0,80.0541,80.1115,80.0213,80.0869,6665.0
2016-11-28 10:25:00,97.65,97.74,97.63,97.74,2700.0,80.0623,80.136,80.0459,80.136,2700.0
2016-11-28 10:30:00,97.74,97.82,97.68,97.75,10520.0,80.136,80.2016,80.0869,80.1442,10520.0
2016-11-28 10:35:00,97.75,97.88,97.75,97.81,14539.0,80.1442,80.2508,80.1442,80.1934,14539.0
2016-11-28 10:40:00,97.82,97.93,97.82,97.92,9688.0,80.2016,80.2918,80.2016,80.2836,9688.0
2016-11-28 10:45:00,97.92,98.1,97.92,98.09,4864.0,80.2836,80.4312,80.2836,80.423,4864.0
2016-11-28 10:50:00,98.08,98.14,98.05,98.13,7314.0,80.4148,80.464,80.3902,80.4558,7314.0
2016-11-28 10:55:00,98.1,98.27,98.09,98.25,7356.0,80.4312,80.5706,80.423,80.5542,7356.0
2016-11-28 11:00:00,98.28,98.44,98.26,98.36,9763.0,80.5788,80.71,80.5624,80.6444,9763.0
2016-11-28 11:05:00,98.38,98.39,98.3,98.32,6076.0,80.6608,80.669,80.5952,80.6116,6076.0
2016-11-28 11:10:00,98.36,98.38,98.26,98.27,7459.0,80.6444,80.6608,80.5624,80.5706,7459.0
2016-11-28 11:15:00,98.24,98.35,98.17,98.2,4350.0,80.546,80.6362,80.4886,80.5132,4350.0
2016-11-28 11:20:00,98.17,98.26,98.16,98.25,4900.0,80.4886,80.5624,80.4804,80.5542,4900.0
2016-11-28 11:25:00,98.23,98.25,98.04,98.05,4851.0,80.5378,80.5542,80.382,80.3902,4851.0
2016-11-28 11:30:00,98.05,98.08,98.01,98.08,4910.0,80.3902,80.4148,80.3574,80.4148,4910.0
2016-11-28 11:35:00,98.09,98.14,98.06,98.06,4500.0,80.423,80.464,80.3984,80.3984,4500.0
2016-11-28 11:40:00,98.09,98.19,98.06,98.17,4190.0,80.423,80.505,80.3984,80.4886,4190.0
2016-11-28 11:45:00,98.19,98.19,98.06,98.13,10385.0,80.505,80.505,80.3984,80.4558,10385.0
2016-11-28 11:50:00,98.08,98.08,97.98,97.98,4400.0,80.4148,80.4148,80.3328,80.3328,4400.0
2016-11-28 11:55:00,97.98,98.2,97.96,98.2,5650.0,80.3328,80.5132,80.3164,80.5132,5650.0
2016-11-28 12:00:00,98.21,98.28,98.16,98.22,5070.0,80.5214,80.5788,80.4804,80.5296,5070.0
2016-11-28 12:05:00,98.24,98.28,98.23,98.24,5200.0,80.546,80.5788,80.5378,80.546,5200.0
2016-11-28 12:10:00,98.27,98.27,98.1,98.11,3624.0,80.5706,80.5706,80.4312,80.4394,3624.0
2016-11-28 12:15:00,98.16,98.22,98.1,98.18,5554.0,80.4804,80.5296,80.4312,80.4968,5554.0
2016-11-28 12:20:00,98.2,98.26,98.17,98.26,4240.0,80.5132,80.5624,80.4886,80.5624,4240.0
2016-11-28 12:25:00,98.26,98.28,98.18,98.18,3167.0,80.5624,80.5788,80.4968,80.4968,3167.0
2016-11-28 12:30:00,98.18,98.48,98.18,98.4,4739.0,80.4968,80.7428,80.4968,80.6772,4739.0
2016-11-28 12:35:00,98.42,98.45,98.29,98.41,3310.0,80.6936,80.7182,80.587,80.6854,3310.0
2016-11-28 12:40:00,98.45,98.48,98.38,98.47,4312.0,80.7182,80.7428,80.6608,80.7346,4312.0
2016-11-28 12:45:00,98.43,98.46,98.29,98.29,6500.0,80.7018,80.7264,80.587,80.587,6500.0
2016-11-28 12:50:00,98.29,98.38,98.29,98.37,3100.0,80.587,80.6608,80.587,80.6526,3100.0
2016-11-28 12:55:00,98.33,98.38,98.27,98.27,9777.0,80.6198,80.6608,80.5706,80.5706,9777.0
2016-11-28 13:00:00,98.28,98.4,98.26,98.3,19781.0,80.5788,80.6772,80.5624,80.5952,19781.0
2016-11-28 13:05:00,98.3,98.42,98.29,98.41,20542.0,80.5952,80.6936,80.587,80.6854,20542.0
2016-11-28 13:10:00,98.38,98.43,98.34,98.34,6731.0,80.6608,80.7018,80.628,80.628,6731.0
2016-11-28 13:15:00,98.33,98.33,98.2,98.2,1900.0,80.6198,80.6198,80.5132,80.5132,1900.0
2016-11-28 13:20:00,98.21,98.21,98.05,98.18,10379.0,80.5214,80.5214,80.3902,80.4968,10379.0
2016-11-28 13:25:00,98.16,98.27,98.14,98.21,2600.0,80.4804,80.5706,80.464,80.5214,2600.0
2016-11-28 13:30:00,98.21,98.24,98.14,98.21,3854.0,80.5214,80.546,80.464,80.5214,3854.0
2016-11-28 13:35:00,98.21,98.24,98.07,98.07,3000.0,80.5214,80.546,80.4066,80.4066,3000.0
2016-11-28 13:40:00,98.08,98.09,98.02,98.09,4230.0,80.4148,80.423,80.3656,80.423,4230.0
2016-11-28 13:45:00,98.1,98.13,98.06,98.07,3633.0,80.4312,80.4558,80.3984,80.4066,3633.0
2016-11-28 13:50:00,98.05,98.06,97.92,97.94,4855.0,80.3902,80.3984,80.2836,80.3,4855.0
2016-11-28 13:55:00,97.96,98.08,97.95,98.05,6009.0,80.3164,80.4148,80.3082,80.3902,6009.0
2016-11-28 14:00:00,98.03,98.16,98.01,98.14,13281.0,80.3738,80.4804,80.3574,80.464,13281.0
2016-11-28 14:05:00,98.14,98.2,98.13,98.13,4200.0,80.464,80.5132,80.4558,80.4558,4200.0
2016-11-28 14:10:00,98.15,98.15,98.09,98.14,3203.0,80.4722,80.4722,80.423,80.464,3203.0
2016-11-28 14:15:00,98.17,98.23,98.14,98.23,5931.0,80.4886,80.5378,80.464,80.5378,5931.0
2016-11-28 14:20:00,98.24,98.32,98.24,98.28,4596.0,80.546,80.6116,80.546,80.5788,4596.0
2016-11-28 14:25:00,98.26,98.27,98.19,98.22,5909.0,80.5624,80.5706,80.505,80.5296,5909.0
2016-11-28 14:30:00,98.22,98.26,98.2,98.26,4550.0,80.5296,80.5624,80.5132,80.5624,4550.0
2016-11-28 14:35:00,98.26,98.26,98.17,98.17,7071.0,80.5624,80.5624,80.4886,80.4886,7071.0
2016-11-28 14:40:00,98.16,98.18,98.09,98.11,8427.0,80.4804,80.4968,80.423,80.4394,8427.0
2016-11-28 14:45:00,98.09,98.12,97.99,98.04,5600.0,80.423,80.4476,80.341,80.382,5600.0
2016-11-28 14:50:00,98.04,98.06,98.0,98.0,7814.0,80.382,80.3984,80.3492,80.3492,7814.0
2016-11-28 14:55:00,97.94,98.0,97.93,97.99,3356.0,80.3,80.3492,80.2918,80.341,3356.0
2016-11-28 15:00:00,98.01,98.04,97.97,98.04,7400.0,80.3574,80.382,80.3246,80.382,7400.0
2016-11-28 15:05:00,98.04,98.11,98.04,98.05,10918.0,80.382,80.4394,80.382,80.3902,10918.0
2016-11-28 15:10:00,98.02,98.06,98.01,98.04,5467.0,80.3656,80.3984,80.3574,80.382,5467.0
2016-11-28 15:15:00,98.02,98.02,97.91,97.92,4617.0,80.3656,80.3656,80.2754,80.2836,4617.0
2016-11-28 15:20:00,97.92,97.94,97.79,97.79,13989.0,80.2836,80.3,80.177,80.177,13989.0
2016-11-28 15:25:00,97.77,97.87,97.65,97.65,28228.0,80.1606,80.2426,80.0623,80.0623,28228.0
2016-11-28 15:30:00,97.66,97.76,97.66,97.72,12994.0,80.0705,80.1524,80.0705,80.1196,12994.0
2016-11-28 15:35:00,97.72,97.8,97.7,97.8,11132.0,80.1196,80.1852,80.1033,80.1852,11132.0
2016-11-28 15:40:00,97.8,97.83,97.77,97.82,17445.0,80.1852,80.2098,80.1606,80.2016,17445.0
2016-11-28 15:45:00,97.81,97.85,97.75,97.8,21290.0,80.1934,80.2262,80.1442,80.1852,21290.0
2016-11-28 15:50:00,97.8,97.87,97.79,97.86,28049.0,80.1852,80.2426,80.177,80.2344,28049.0
2016-11-28 15:55:00,97.86,97.88,97.78,97.85,53276.0,80.2344,80.2508,80.1688,80.2262,53276.0
2016-11-29 09:30:00,97.77,98.0,97.77,97.78,7811.0,80.1606,80.3492,80.1606,80.1688,7811.0
2016-11-29 09:35:00,97.71,97.71,97.16,97.27,6683.0,80.1115,80.1115,79.6605,79.7507,6683.0
2016-11-29 09:40:00,97.3,97.34,97.18,97.18,7813.0,79.7753,79.8081,79.6769,79.6769,7813.0
2016-11-29 09:45:00,97.18,97.28,97.12,97.15,18977.0,79.6769,79.7589,79.6277,79.6523,18977.0
2016-11-29 09:50:00,97.17,97.28,97.15,97.19,11234.0,79.6687,79.7589,79.6523,79.6851,11234.0
2016-11-29 09:55:00,97.21,97.21,97.06,97.14,19185.0,79.7015,79.7015,79.5785,79.6441,19185.0
2016-11-29 10:00:00,97.18,97.31,97.16,97.25,20707.0,79.6769,79.7835,79.6605,79.7343,20707.0
2016-11-29 10:05:00,97.23,97.37,97.16,97.37,5500.0,79.7179,79.8327,79.6605,79.8327,5500.0
2016-11-29 10:10:00,97.37,97.47,97.32,97.39,7356.0,79.8327,79.9147,79.7917,79.8491,7356.0
2016-11-29 10:15:00,97.42,97.43,97.16,97.24,9621.0,79.8737,79.8819,79.6605,79.7261,9621.0
2016-11-29 10:20:00,97.29,97.3,97.2,97.24,3763.0,79.7671,79.7753,79.6933,79.7261,3763.0
2016-11-29 10:25:00,97.29,97.46,97.29,97.46,4970.0,79.7671,79.9065,79.7671,79.9065,4970.0
2016-11-29 10:30:00,97.43,97.66,97.43,97.54,6222.0,79.8819,80.0705,79.8819,79.9721,6222.0
2016-11-29 10:35:00,97.56,97.65,97.54,97.65,7350.0,79.9885,80.0623,79.9721,80.0623,7350.0
2016-11-29 10:40:00,97.63,97.66,97.49,97.59,10622.0,80.0459,80.0705,79.9311,80.0131,10622.0
2016-11-29 10:45:00,97.58,97.64,97.55,97.61,8752.0,80.0049,80.0541,79.9803,80.0295,8752.0
2016-11-29 10:50:00,97.59,97.64,97.55,97.64,6400.0,80.0131,80.0541,79.9803,80.0541,6400.0
2016-11-29 10:55:00,97.67,97.7,97.64,97.7,3355.0,80.0787,80.1033,80.0541,80.1033,3355.0
2016-11-29 11:00:00,97.7,97.89,97.7,97.78,17542.0,80.1033,80.259,80.1033,80.1688,17542.0
2016-11-29 11:05:00,97.83,97.88,97.67,97.7,17476.0,80.2098,80.2508,80.0787,80.1033,17476.0
2016-11-29 11:10:00,97.65,97.82,97.61,97.73,22934.0,80.0623,80.2016,80.0295,80.1278,22934.0
2016-11-29 11:15:00,97.72,97.82,97.71,97.82,4076.0,80.1196,80.2016,80.1115,80.2016,4076.0
2016-11-29 11:20:00,97.85,97.88,97.8,97.86,5137.0,80.2262,80.2508,80.1852,80.2344,5137.0
2016-11-29 11:25:00,97.86,98.05,97.82,98.0,15399.0,80.2344,80.3902,80.2016,80.3492,15399.0
2016-11-29 11:30:00,98.01,98.24,97.99,98.16,8872.0,80.3574,80.546,80.341,80.4804,8872.0
2016-11-29 11:35:00,98.18,98.18,97.99,98.03,6205.0,80.4968,80.4968,80.341,80.3738,6205.0
2016-11-29 11:40:00,98.01,98.22,98.01,98.2,6894.0,80.3574,80.5296,80.3574,80.5132,6894.0
2016-11-29 11:45:00,98.2,98.21,98.16,98.21,7703.0,80.5132,80.5214,80.4804,80.5214,7703.0
2016-11-29 11:50:00,98.21,98.29,98.21,98.29,8755.0,80.5214,80.587,80.5214,80.587,8755.0
2016-11-29 11:55:00,98.25,98.36,98.24,98.32,9727.0,80.5542,80.6444,80.546,80.6116,9727.0
2016-11-29 12:00:00,98.33,98.44,98.31,98.43,13308.0,80.6198,80.71,80.6034,80.7018,13308.0
2016-11-29 12:05:00,98.4,98.48,98.36,98.48,8235.0,80.6772,80.7428,80.6444,80.7428,8235.0
2016-11-29 12:10:00,98.46,98.47,98.43,98.46,10112.0,80.7264,80.7346,80.7018,80.7264,10112.0
2016-11-29 12:15:00,98.44,98.59,98.44,98.53,11158.0,80.71,80.833,80.71,80.7838,11158.0
2016-11-29 12:20:00,98.54,98.58,98.5,98.51,10815.0,80.792,80.8248,80.7592,80.7674,10815.0
2016-11-29 12:25:00,98.5,98.65,98.48,98.61,7128.0,80.7592,80.8821,80.7428,80.8494,7128.0
2016-11-29 12:30:00,98.6,98.62,98.52,98.52,7037.0,80.8412,80.8576,80.7756,80.7756,7037.0
2016-11-29 12:35:00,98.5,98.52,98.45,98.52,5600.0,80.7592,80.7756,80.7182,80.7756,5600.0
2016-11-29 12:40:00,98.54,98.54,98.43,98.48,3945.0,80.792,80.792,80.7018,80.7428,3945.0
2016-11-29 12:45:00,98.47,98.49,98.4,98.45,8242.0,80.7346,80.751,80.6772,80.7182,8242.0
2016-11-29 12:50:00,98.49,98.54,98.44,98.51,5677.0,80.751,80.792,80.71,80.7674,5677.0
2016-11-29 12:55:00,98.54,98.65,98.53,98.58,6863.0,80.792,80.8821,80.7838,80.8248,6863.0
2016-11-29 13:00:00,98.56,98.63,98.53,98.62,7077.0,80.8084,80.8657,80.7838,80.8576,7077.0
2016-11-29 13:05:00,98.64,98.66,98.59,98.66,6566.0,80.8739,80.8903,80.833,80.8903,6566.0
2016-11-29 13:10:00,98.67,98.72,98.62,98.62,4858.0,80.8985,80.9395,80.8576,80.8576,4858.0
2016-11-29 13:15:00,98.6,98.66,98.59,98.66,3635.0,80.8412,80.8903,80.833,80.8903,3635.0
2016-11-29 13:20:00,98.64,98.64,98.57,98.58,17943.0,80.8739,80.8739,80.8166,80.8248,17943.0
2016-11-29 13:25:00,98.59,98.61,98.57,98.58,11709.0,80.833,80.8494,80.8166,80.8248,11709.0
2016-11-29 13:30:00,98.61,98.61,98.57,98.61,8180.0,80.8494,80.8494,80.8166,80.8494,8180.0
2016-11-29 13:35:00,98.6,98.62,98.57,98.6,5519.0,80.8412,80.8576,80.8166,80.8412,5519.0
2016-11-29 13:40:00,98.6,98.64,98.6,98.61,7019.0,80.8412,80.8739,80.8412,80.8494,7019.0
2016-11-29 13:45:00,98.61,98.66,98.6,98.61,5420.0,80.8494,80.8903,80.8412,80.8494,5420.0
2016-11-29 13:50:00,98.61,98.66,98.57,98.6,8101.0,80.8494,80.8903,80.8166,80.8412,8101.0
2016-11-29 13:55:00,98.6,98.6,98.55,98.58,3123.0,80.8412,80.8412,80.8002,80.8248,3123.0
2016-11-29 14:00:00,98.6,98.65,98.57,98.61,7996.0,80.8412,80.8821,80.8166,80.8494,7996.0
2016-11-29 14:05:00,98.61,98.64,98.42,98.42,9892.0,80.8494,80.8739,80.6936,80.6936,9892.0
2016-11-29 14:10:00,98.42,98.5,98.39,98.46,5425.0,80.6936,80.7592,80.669,80.7264,5425.0
2016-11-29 14:15:00,98.44,98.46,98.39,98.43,4596.0,80.71,80.7264,80.669,80.7018,4596.0
2016-11-29 14:20:00,98.42,98.46,98.4,98.44,7356.0,80.6936,80.7264,80.6772,80.71,7356.0
2016-11-29 14:25:00,98.45,98.46,98.42,98.45,4697.0,80.7182,80.7264,80.6936,80.7182,4697.0
2016-11-29 14:30:00,98.45,98.52,98.41,98.52,23174.0,80.7182,80.7756,80.6854,80.7756,23174.0
2016-11-29 14:35:00,98.53,98.57,98.51,98.54,5107.0,80.7838,80.8166,80.7674,80.792,5107.0
2016-11-29 14:40:00,98.53,98.57,98.51,98.57,6734.0,80.7838,80.8166,80.7674,80.8166,6734.0
2016-11-29 14:45:00,98.56,98.61,98.55,98.58,7204.0,80.8084,80.8494,80.8002,80.8248,7204.0
2016-11-29 14:50:00,98.57,98.57,98.51,98.54,3800.0,80.8166,80.8166,80.7674,80.792,3800.0
2016-11-29 14:55:00,98.54,98.54,98.47,98.54,7913.0,80.792,80.792,80.7346,80.792,7913.0
2016-11-29 15:00:00,98.54,98.55,98.28,98.3,13286.0,80.792,80.8002,80.5788,80.5952,13286.0
2016-11-29 15:05:00,98.3,98.34,98.29,98.31,5513.0,80.5952,80.628,80.587,80.6034,5513.0
2016-11-29 15:10:00,98.29,98.3,98.2,98.2,5398.0,80.587,80.5952,80.5132,80.5132,5398.0
2016-11-29 15:15:00,98.2,98.28,98.16,98.17,9605.0,80.5132,80.5788,80.4804,80.4886,9605.0
2016-11-29 15:20:00,98.18,98.24,98.13,98.15,10165.0,80.4968,80.546,80.4558,80.4722,10165.0
2016-11-29 15:25:00,98.16,98.22,98.12,98.17,9625.0,80.4804,80.5296,80.4476,80.4886,9625.0
2016-11-29 15:30:00,98.17,98.24,98.14,98.22,14228.0,80.4886,80.546,80.464,80.5296,14228.0
2016-11-29 15:35:00,98.22,98.25,98.19,98.19,12407.0,80.5296,80.5542,80.505,80.505,12407.0
2016-11-29 15:40:00,98.2,98.3,98.2,98.29,18203.0,80.5132,80.5952,80.5132,80.587,18203.0
2016-11-29 15:45:00,98.28,98.29,98.13,98.14,24574.0,80.5788,80.587,80.4558,80.464,24574.0
2016-11-29 15:50:00,98.14,98.24,98.11,98.24,21701.0,80.464,80.546,80.4394,80.546,21701.0
2016-11-29 15:55:00,98.23,98.23,98.08,98.14,37302.0,80.5378,80.5378,80.4148,80.464,37302.0
2016-11-30 09:30:00,97.45,97.74,97.21,97.73,17952.0,79.8983,80.136,79.7015,80.1278,17952.0
2016-11-30 09:35:00,97.66,97.74,97.48,97.65,5341.0,80.0705,80.136,79.9229,80.0623,5341.0
2016-11-30 09:40:00,97.67,97.67,97.53,97.61,4406.0,80.0787,80.0787,79.9639,80.0295,4406.0
2016-11-30 09:45:00,97.56,97.92,97.56,97.73,25558.0,79.9885,80.2836,79.9885,80.1278,25558.0
2016-11-30 09:50:00,97.7,97.75,97.63,97.63,8407.0,80.1033,80.1442,80.0459,80.0459,8407.0
2016-11-30 09:55:00,97.68,97.69,97.39,97.39,28831.0,80.0869,80.0951,79.8491,79.8491,28831.0
2016-11-30 10:00:00,97.37,97.45,97.13,97.13,5953.0,79.8327,79.8983,79.6359,79.6359,5953.0
2016-11-30 10:05:00,97.17,97.2,97.05,97.05,6248.0,79.6687,79.6933,79.5703,79.5703,6248.0
2016-11-30 10:10:00,97.01,97.08,96.9,96.99,8001.0,79.5375,79.5949,79.4473,79.5211,8001.0
2016-11-30 10:15:00,97.01,97.01,96.55,96.55,4441.0,79.5375,79.5375,79.1604,79.1604,4441.0
2016-11-30 10:20:00,96.56,96.74,96.53,96.74,8579.0,79.1686,79.3162,79.144,79.3162,8579.0
2016-11-30 10:25:00,96.73,96.89,96.68,96.86,6938.0,79.308,79.4391,79.267,79.4145,6938.0
2016-11-30 10:30:00,96.89,96.95,96.85,96.9,6373.0,79.4391,79.4883,79.4063,79.4473,6373.0
2016-11-30 10:35:00,96.9,97.05,96.84,96.96,7501.0,79.4473,79.5703,79.3981,79.4965,7501.0
2016-11-30 10:40:00,96.99,97.0,96.79,96.9,9010.0,79.5211,79.5293,79.3572,79.4473,9010.0
2016-11-30 10:45:00,96.95,96.97,96.88,96.96,5954.0,79.4883,79.5047,79.4309,79.4965,5954.0
2016-11-30 10:50:00,96.95,97.18,96.92,97.16,5607.0,79.4883,79.6769,79.4637,79.6605,5607.0
2016-11-30 10:55:00,97.12,97.21,97.12,97.14,6153.0,79.6277,79.7015,79.6277,79.6441,6153.0
2016-11-30 11:00:00,97.13,97.15,97.09,97.09,5185.0,79.6359,79.6523,79.6031,79.6031,5185.0
2016-11-30 11:05:00,97.07,97.08,97.01,97.04,4385.0,79.5867,79.5949,79.5375,79.5621,4385.0
2016-11-30 11:10:00,97.04,97.04,96.86,96.86,1744.0,79.5621,79.5621,79.4145,79.4145,1744.0
2016-11-30 11:15:00,96.86,96.93,96.85,96.89,5106.0,79.4145,79.4719,79.4063,79.4391,5106.0
2016-11-30 11:20:00,96.89,96.94,96.82,96.94,7041.0,79.4391,79.4801,79.3817,79.4801,7041.0
2016-11-30 11:25:00,96.93,96.93,96.79,96.87,4350.0,79.4719,79.4719,79.3572,79.4227,4350.0
2016-11-30 11:30:00,96.94,96.94,96.77,96.87,4602.0,79.4801,79.4801,79.3408,79.4227,4602.0
2016-11-30 11:35:00,96.89,97.01,96.88,96.95,5247.0,79.4391,79.5375,79.4309,79.4883,5247.0
2016-11-30 11:40:00,96.95,97.0,96.89,96.94,4200.0,79.4883,79.5293,79.4391,79.4801,4200.0
2016-11-30 11:45:00,96.92,97.09,96.92,97.06,5505.0,79.4637,79.6031,79.4637,79.5785,5505.0
2016-11-30 11:50:00,97.07,97.1,97.0,97.09,5016.0,79.5867,79.6113,79.5293,79.6031,5016.0
2016-11-30 11:55:00,97.07,97.07,96.97,97.02,6469.0,79.5867,79.5867,79.5047,79.5457,6469.0
2016-11-30 12:00:00,97.04,97.04,96.91,96.94,2900.0,79.5621,79.5621,79.4555,79.4801,2900.0
2016-11-30 12:05:00,96.95,97.03,96.95,96.98,4460.0,79.4883,79.5539,79.4883,79.5129,4460.0
2016-11-30 12:10:00,96.97,97.04,96.96,97.01,7136.0,79.5047,79.5621,79.4965,79.5375,7136.0
2016-11-30 12:15:00,97.04,97.21,97.03,97.21,9314.0,79.5621,79.7015,79.5539,79.7015,9314.0
2016-11-30 12:20:00,97.23,97.31,97.19,97.3,3900.0,79.7179,79.7835,79.6851,79.7753,3900.0
2016-11-30 12:25:00,97.28,97.35,97.18,97.21,6176.0,79.7589,79.8163,79.6769,79.7015,6176.0
2016-11-30 12:30:00,97.21,97.22,97.16,97.18,3944.0,79.7015,79.7097,79.6605,79.6769,3944.0
2016-11-30 12:35:00,97.15,97.25,97.15,97.21,3949.0,79.6523,79.7343,79.6523,79.7015,3949.0
2016-11-30 12:40:00,97.2,97.25,97.19,97.25,4723.0,79.6933,79.7343,79.6851,79.7343,4723.0
2016-11-30 12:45:00,97.29,97.29,97.22,97.23,3557.0,79.7671,79.7671,79.7097,79.7179,3557.0
2016-11-30 12:50:00,97.24,97.25,97.22,97.23,2037.0,79.7261,79.7343,79.7097,79.7179,2037.0
2016-11-30 12:55:00,97.24,97.29,97.24,97.28,4197.0,79.7261,79.7671,79.7261,79.7589,4197.0
2016-11-30 13:00:00,97.28,97.44,97.28,97.42,9325.0,79.7589,79.8901,79.7589,79.8737,9325.0
2016-11-30 13:05:00,97.42,97.5,97.37,97.5,5205.0,79.8737,79.9393,79.8327,79.9393,5205.0
2016-11-30 13:10:00,97.5,97.64,97.45,97.64,15067.0,79.9393,80.0541,79.8983,80.0541,15067.0
2016-11-30 13:15:00,97.65,97.65,97.59,97.61,8600.0,80.0623,80.0623,80.0131,80.0295,8600.0
2016-11-30 13:20:00,97.61,97.62,97.58,97.6,4597.0,80.0295,80.0377,80.0049,80.0213,4597.0
2016-11-30 13:25:00,97.61,97.69,97.59,97.69,14053.0,80.0295,80.0951,80.0131,80.0951,14053.0
2016-11-30 13:30:00,97.68,97.7,97.57,97.59,14659.0,80.0869,80.1033,79.9967,80.0131,14659.0
2016-11-30 13:35:00,97.59,97.64,97.56,97.62,15116.0,80.0131,80.0541,79.9885,80.0377,15116.0
2016-11-30 13:40:00,97.62,97.7,97.59,97.68,9355.0,80.0377,80.1033,80.0131,80.0869,9355.0
2016-11-30 13:45:00,97.7,97.75,97.68,97.75,10312.0,80.1033,80.1442,80.0869,80.1442,10312.0
2016-11-30 13:50:00,97.75,97.78,97.7,97.74,8633.0,80.1442,80.1688,80.1033,80.136,8633.0
2016-11-30 13:55:00,97.72,97.83,97.7,97.8,13275.0,80.1196,80.2098,80.1033,80.1852,13275.0
2016-11-30 14:00:00,97.82,97.88,97.74,97.86,11701.0,80.2016,80.2508,80.136,80.2344,11701.0
2016-11-30 14:05:00,97.87,97.93,97.81,97.85,10703.0,80.2426,80.2918,80.1934,80.2262,10703.0
2016-11-30 14:10:00,97.86,97.9,97.83,97.86,14639.0,80.2344,80.2672,80.2098,80.2344,14639.0
2016-11-30 14:15:00,97.84,97.87,97.84,97.86,16915.0,80.218,80.2426,80.218,80.2344,16915.0
2016-11-30 14:20:00,97.86,97.86,97.74,97.75,18660.0,80.2344,80.2344,80.136,80.1442,18660.0
2016-11-30 14:25:00,97.75,97.81,97.72,97.78,13605.0,80.1442,80.1934,80.1196,80.1688,13605.0
2016-11-30 14:30:00,97.78,97.82,97.64,97.64,9152.0,80.1688,80.2016,80.0541,80.0541,9152.0
2016-11-30 14:35:00,97.64,97.79,97.63,97.75,40715.0,80.0541,80.177,80.0459,80.1442,40715.0
2016-11-30 14:40:00,97.76,97.76,97.63,97.66,29826.0,80.1524,80.1524,80.0459,80.0705,29826.0
2016-11-30 14:45:00,97.65,97.87,97.62,97.8,44360.0,80.0623,80.2426,80.0377,80.1852,44360.0
2016-11-30 14:50:00,97.79,97.98,97.75,97.94,14027.0,80.177,80.3328,80.1442,80.3,14027.0
2016-11-30 14:55:00,97.94,97.94,97.82,97.83,13980.0,80.3,80.3,80.2016,80.2098,13980.0
2016-11-30 15:00:00,97.82,97.83,97.75,97.79,29476.0,80.2016,80.2098,80.1442,80.177,29476.0
2016-11-30 15:05:00,97.79,97.86,97.75,97.8,23677.0,80.177,80.2344,80.1442,80.1852,23677.0
2016-11-30 15:10:00,97.82,97.96,97.81,97.96,16095.0,80.2016,80.3164,80.1934,80.3164,16095.0
2016-11-30 15:15:00,97.94,97.97,97.87,97.95,32861.0,80.3,80.3246,80.2426,80.3082,32861.0
2016-11-30 15:20:00,97.94,98.0,97.89,97.94,32311.0,80.3,80.3492,80.259,80.3,32311.0
2016-11-30 15:25:00,97.93,97.97,97.79,97.79,38980.0,80.2918,80.3246,80.177,80.177,38980.0
2016-11-30 15:30:00,97.79,97.8,97.5,97.58,95978.0,80.177,80.1852,79.9393,80.0049,95978.0
2016-11-30 15:35:00,97.58,97.59,97.16,97.16,66466.0,80.0049,80.0131,79.6605,79.6605,66466.0
2016-11-30 15:40:00,97.17,97.3,97.1,97.12,56285.0,79.6687,79.7753,79.6113,79.6277,56285.0
2016-11-30 15:45:00,97.12,97.29,97.12,97.2,61878.0,79.6277,79.7671,79.6277,79.6933,61878.0
2016-11-30 15:50:00,97.21,97.22,97.01,97.04,89647.0,79.7015,79.7097,79.5375,79.5621,89647.0
2016-11-30 15:55:00,97.03,97.03,96.66,96.7,278835.0,79.5539,79.5539,79.2506,79.2834,278835.0
2016-12-01 09:30:00,96.5,96.69,96.02,96.23,17293.0,79.1194,79.2752,78.7258,78.898,17293.0
2016-12-01 09:35:00,96.33,96.54,96.25,96.54,11916.0,78.98,79.1522,78.9144,79.1522,11916.0
2016-12-01 09:40:00,96.47,96.92,96.34,96.83,20360.0,79.0948,79.4637,78.9882,79.3899,20360.0
2016-12-01 09:45:00,96.85,97.1,96.85,96.97,17720.0,79.4063,79.6113,79.4063,79.5047,17720.0
2016-12-01 09:50:00,96.94,97.14,96.94,97.08,9331.0,79.4801,79.6441,79.4801,79.5949,9331.0
2016-12-01 09:55:00,97.13,97.34,97.05,97.15,8400.0,79.6359,79.8081,79.5703,79.6523,8400.0
2016-12-01 10:00:00,97.15,97.18,97.02,97.06,5382.0,79.6523,79.6769,79.5457,79.5785,5382.0
2016-12-01 10:05:00,97.13,97.16,96.96,97.03,5761.0,79.6359,79.6605,79.4965,79.5539,5761.0
2016-12-01 10:10:00,97.12,97.15,96.98,96.98,5820.0,79.6277,79.6523,79.5129,79.5129,5820.0
2016-12-01 10:15:00,97.04,97.23,96.99,97.2,7692.0,79.5621,79.7179,79.5211,79.6933,7692.0
2016-12-01 10:20:00,97.15,97.2,97.05,97.16,6115.0,79.6523,79.6933,79.5703,79.6605,6115.0
2016-12-01 10:25:00,97.15,97.15,96.9,96.94,5814.0,79.6523,79.6523,79.4473,79.4801,5814.0
2016-12-01 10:30:00,96.91,97.04,96.81,97.02,6081.0,79.4555,79.5621,79.3736,79.5457,6081.0
2016-12-01 10:35:00,97.03,97.33,97.03,97.33,6700.0,79.5539,79.7999,79.5539,79.7999,6700.0
2016-12-01 10:40:00,97.28,97.33,97.19,97.33,12801.0,79.7589,79.7999,79.6851,79.7999,12801.0
2016-12-01 10:45:00,97.25,97.31,97.22,97.23,9831.0,79.7343,79.7835,79.7097,79.7179,9831.0
2016-12-01 10:50:00,97.26,97.28,96.97,97.01,5952.0,79.7425,79.7589,79.5047,79.5375,5952.0
2016-12-01 10:55:00,97.06,97.11,96.86,96.97,29678.0,79.5785,79.6195,79.4145,79.5047,29678.0
2016-12-01 11:00:00,97.0,97.11,96.94,97.09,11877.0,79.5293,79.6195,79.4801,79.6031,11877.0
2016-12-01 11:05:00,97.02,97.15,97.02,97.04,4905.0,79.5457,79.6523,79.5457,79.5621,4905.0
2016-12-01 11:10:00,97.01,97.04,96.89,96.89,9368.0,79.5375,79.5621,79.4391,79.4391,9368.0
2016-12-01 11:15:00,96.86,96.88,96.61,96.8,9131.0,79.4145,79.4309,79.2096,79.3654,9131.0
2016-12-01 11:20:00,96.8,96.85,96.73,96.8,9501.0,79.3654,79.4063,79.308,79.3654,9501.0
2016-12-01 11:25:00,96.83,96.83,96.65,96.65,2810.0,79.3899,79.3899,79.2424,79.2424,2810.0
2016-12-01 11:30:00,96.7,96.7,96.49,96.49,4372.0,79.2834,79.2834,79.1112,79.1112,4372.0
2016-12-01 11:35:00,96.5,96.5,96.29,96.35,7676.0,79.1194,79.1194,78.9472,78.9964,7676.0
2016-12-01 11:40:00,96.31,96.54,96.06,96.52,33266.0,78.9636,79.1522,78.7586,79.1358,33266.0
2016-12-01 11:45:00,96.47,96.51,96.25,96.35,18927.0,79.0948,79.1276,78.9144,78.9964,18927.0
2016-12-01 11:50:00,96.35,96.51,96.32,96.44,6460.0,78.9964,79.1276,78.9718,79.0702,6460.0
2016-12-01 11:55:00,96.48,96.5,96.37,96.38,7501.0,79.103,79.1194,79.0128,79.021,7501.0
2016-12-01 12:00:00,96.37,96.42,96.15,96.17,7298.0,79.0128,79.0538,78.8324,78.8488,7298.0
2016-12-01 12:05:00,96.15,96.28,96.15,96.23,14261.0,78.8324,78.939,78.8324,78.898,14261.0
2016-12-01 12:10:00,96.2,96.23,96.13,96.14,2952.0,78.8734,78.898,78.816,78.8242,2952.0
2016-12-01 12:15:00,96.14,96.16,96.09,96.11,2658.0,78.8242,78.8406,78.7832,78.7996,2658.0
2016-12-01 12:20:00,96.08,96.09,96.03,96.04,2997.0,78.775,78.7832,78.734,78.7422,2997.0
2016-12-01 12:25:00,96.06,96.09,96.03,96.03,4383.0,78.7586,78.7832,78.734,78.734,4383.0
2016-12-01 12:30:00,96.07,96.1,96.02,96.08,4607.0,78.7668,78.7914,78.7258,78.775,4607.0
2016-12-01 12:35:00,96.08,96.08,95.99,96.06,5749.0,78.775,78.775,78.7012,78.7586,5749.0
2016-12-01 12:40:00,96.02,96.02,95.83,95.89,12035.0,78.7258,78.7258,78.5701,78.6193,12035.0
2016-12-01 12:45:00,95.9,95.95,95.88,95.92,4480.0,78.6275,78.6684,78.6111,78.6438,4480.0
2016-12-01 12:50:00,95.91,95.91,95.82,95.85,3330.0,78.6356,78.6356,78.5619,78.5865,3330.0
2016-12-01 12:55:00,95.84,95.92,95.79,95.89,5191.0,78.5783,78.6438,78.5373,78.6193,5191.0
2016-12-01 13:00:00,95.94,95.95,95.9,95.95,1000.0,78.6602,78.6684,78.6275,78.6684,1000.0
2016-12-01 13:05:00,95.93,95.93,95.81,95.81,6719.0,78.652,78.652,78.5537,78.5537,6719.0
2016-12-01 13:10:00,95.82,95.84,95.71,95.74,3833.0,78.5619,78.5783,78.4717,78.4963,3833.0
2016-12-01 13:15:00,95.72,95.76,95.72,95.76,2575.0,78.4799,78.5127,78.4799,78.5127,2575.0
2016-12-01 13:20:00,95.76,95.77,95.72,95.77,2766.0,78.5127,78.5209,78.4799,78.5209,2766.0
2016-12-01 13:25:00,95.78,95.78,95.72,95.74,2400.0,78.5291,78.5291,78.4799,78.4963,2400.0
2016-12-01 13:30:00,95.71,95.77,95.68,95.76,5385.0,78.4717,78.5209,78.4471,78.5127,5385.0
2016-12-01 13:35:00,95.78,95.82,95.78,95.81,2800.0,78.5291,78.5619,78.5291,78.5537,2800.0
2016-12-01 13:40:00,95.81,95.86,95.8,95.84,3652.0,78.5537,78.5947,78.5455,78.5783,3652.0
2016-12-01 13:45:00,95.88,95.91,95.83,95.84,6662.0,78.6111,78.6356,78.5701,78.5783,6662.0
2016-12-01 13:50:00,95.82,95.9,95.79,95.88,4485.0,78.5619,78.6275,78.5373,78.6111,4485.0
2016-12-01 13:55:00,95.88,95.9,95.84,95.87,3600.0,78.6111,78.6275,78.5783,78.6029,3600.0
2016-12-01 14:00:00,95.88,95.95,95.85,95.94,4189.0,78.6111,78.6684,78.5865,78.6602,4189.0
2016-12-01 14:05:00,95.93,95.97,95.87,95.97,8611.0,78.652,78.6848,78.6029,78.6848,8611.0
2016-12-01 14:10:00,95.95,96.0,95.94,95.99,7344.0,78.6684,78.7094,78.6602,78.7012,7344.0
2016-12-01 14:15:00,95.99,95.99,95.9,95.91,15996.0,78.7012,78.7012,78.6275,78.6356,15996.0
2016-12-01 14:20:00,95.91,96.04,95.9,96.04,5223.0,78.6356,78.7422,78.6275,78.7422,5223.0
2016-12-01 14:25:00,96.04,96.23,96.04,96.14,14322.0,78.7422,78.898,78.7422,78.8242,14322.0
2016-12-01 14:30:00,96.1,96.17,96.07,96.08,8902.0,78.7914,78.8488,78.7668,78.775,8902.0
2016-12-01 14:35:00,96.08,96.13,96.07,96.08,6895.0,78.775,78.816,78.7668,78.775,6895.0
2016-12-01 14:40:00,96.1,96.21,96.08,96.17,18336.0,78.7914,78.8816,78.775,78.8488,18336.0
2016-12-01 14:45:00,96.16,96.33,96.15,96.28,8130.0,78.8406,78.98,78.8324,78.939,8130.0
2016-12-01 14:50:00,96.26,96.33,96.26,96.3,6526.0,78.9226,78.98,78.9226,78.9554,6526.0
2016-12-01 14:55:00,96.3,96.38,96.24,96.28,12854.0,78.9554,79.021,78.9062,78.939,12854.0
2016-12-01 15:00:00,96.25,96.3,96.18,96.24,11310.0,78.9144,78.9554,78.857,78.9062,11310.0
2016-12-01 15:05:00,96.19,96.23,96.16,96.21,4499.0,78.8652,78.898,78.8406,78.8816,4499.0
2016-12-01 15:10:00,96.2,96.24,96.2,96.22,5299.0,78.8734,78.9062,78.8734,78.8898,5299.0
2016-12-01 15:15:00,96.22,96.22,96.12,96.12,7150.0,78.8898,78.8898,78.8078,78.8078,7150.0
2016-12-01 15:20:00,96.12,96.15,96.07,96.1,10998.0,78.8078,78.8324,78.7668,78.7914,10998.0
2016-12-01 15:25:00,96.12,96.17,96.11,96.12,9163.0,78.8078,78.8488,78.7996,78.8078,9163.0
2016-12-01 15:30:00,96.13,96.16,96.06,96.06,12312.0,78.816,78.8406,78.7586,78.7586,12312.0
2016-12-01 15:35:00,96.06,96.09,95.89,95.94,16599.0,78.7586,78.7832,78.6193,78.6602,16599.0
2016-12-01 15:40:00,95.94,96.07,95.9,96.06,29632.0,78.6602,78.7668,78.6275,78.7586,29632.0
2016-12-01 15:45:00,96.08,96.1,95.99,96.04,25944.0,78.775,78.7914,78.7012,78.7422,25944.0
2016-12-01 15:50:00,96.03,96.13,96.03,96.08,26280.0,78.734,78.816,78.734,78.775,26280.0
2016-12-01 15:55:00,96.08,96.3,96.07,96.28,54951.0,78.775,78.9554,78.7668,78.939,54951.0
2016-12-02 09:30:00,96.58,97.19,96.58,97.14,12757.0,79.185,79.6851,79.185,79.6441,12757.0
2016-12-02 09:35:00,97.37,97.52,97.11,97.49,8261.0,79.8327,79.9557,79.6195,79.9311,8261.0
2016-12-02 09:40:00,97.61,97.64,97.03,97.06,11067.0,80.0295,80.0541,79.5539,79.5785,11067.0
2016-12-02 09:45:00,97.28,97.34,97.1,97.1,7003.0,79.7589,79.8081,79.6113,79.6113,7003.0
2016-12-02 09:50:00,97.1,97.34,97.0,97.34,25720.0,79.6113,79.8081,79.5293,79.8081,25720.0
2016-12-02 09:55:00,97.28,97.28,96.86,96.86,20539.0,79.7589,79.7589,79.4145,79.4145,20539.0
2016-12-02 10:00:00,96.97,97.05,96.81,96.81,5455.0,79.5047,79.5703,79.3736,79.3736,5455.0
2016-12-02 10:05:00,96.78,96.98,96.68,96.88,7079.0,79.349,79.5129,79.267,79.4309,7079.0
2016-12-02 10:10:00,96.88,96.88,96.71,96.78,4119.0,79.4309,79.4309,79.2916,79.349,4119.0
2016-12-02 10:15:00,96.81,96.87,96.74,96.77,10417.0,79.3736,79.4227,79.3162,79.3408,10417.0
2016-12-02 10:20:00,96.8,96.95,96.8,96.81,3903.0,79.3654,79.4883,79.3654,79.3736,3903.0
2016-12-02 10:25:00,96.81,96.97,96.77,96.89,10307.0,79.3736,79.5047,79.3408,79.4391,10307.0
2016-12-02 10:30:00,96.85,96.89,96.73,96.73,4700.0,79.4063,79.4391,79.308,79.308,4700.0
2016-12-02 10:35:00,96.79,96.82,96.7,96.76,5203.0,79.3572,79.3817,79.2834,79.3326,5203.0
2016-12-02 10:40:00,96.72,96.78,96.68,96.76,8164.0,79.2998,79.349,79.267,79.3326,8164.0
2016-12-02 10:45:00,96.79,96.83,96.68,96.7,11468.0,79.3572,79.3899,79.267,79.2834,11468.0
2016-12-02 10:50:00,96.7,96.88,96.69,96.88,2396.0,79.2834,79.4309,79.2752,79.4309,2396.0
2016-12-02 10:55:00,96.81,96.97,96.81,96.97,1720.0,79.3736,79.5047,79.3736,79.5047,1720.0
2016-12-02 11:00:00,96.97,97.02,96.82,96.87,8547.0,79.5047,79.5457,79.3817,79.4227,8547.0
2016-12-02 11:05:00,96.82,96.93,96.82,96.91,13207.0,79.3817,79.4719,79.3817,79.4555,13207.0
2016-12-02 11:10:00,96.9,97.08,96.89,96.99,19263.0,79.4473,79.5949,79.4391,79.5211,19263.0
2016-12-02 11:15:00,96.96,97.12,96.95,97.07,10479.0,79.4965,79.6277,79.4883,79.5867,10479.0
2016-12-02 11:20:00,97.09,97.21,97.09,97.17,1911.0,79.6031,79.7015,79.6031,79.6687,1911.0
2016-12-02 11:25:00,97.14,97.14,96.88,96.92,7099.0,79.6441,79.6441,79.4309,79.4637,7099.0
2016-12-02 11:30:00,96.94,96.98,96.82,96.82,2312.0,79.4801,79.5129,79.3817,79.3817,2312.0
2016-12-02 11:35:00,96.9,96.9,96.75,96.75,1700.0,79.4473,79.4473,79.3244,79.3244,1700.0
2016-12-02 11:40:00,96.73,96.84,96.73,96.83,2300.0,79.308,79.3981,79.308,79.3899,2300.0
2016-12-02 11:45:00,96.84,96.88,96.79,96.79,2429.0,79.3981,79.4309,79.3572,79.3572,2429.0
2016-12-02 11:50:00,96.8,96.93,96.8,96.88,1400.0,79.3654,79.4719,79.3654,79.4309,1400.0
2016-12-02 11:55:00,96.91,96.91,96.8,96.86,1600.0,79.4555,79.4555,79.3654,79.4145,1600.0
2016-12-02 12:00:00,96.85,96.93,96.85,96.92,2571.0,79.4063,79.4719,79.4063,79.4637,2571.0
2016-12-02 12:05:00,96.9,97.03,96.82,96.93,9184.0,79.4473,79.5539,79.3817,79.4719,9184.0
2016-12-02 12:10:00,96.92,97.04,96.92,97.01,1697.0,79.4637,79.5621,79.4637,79.5375,1697.0
2016-12-02 12:15:00,96.98,97.03,96.9,96.96,5625.0,79.5129,79.5539,79.4473,79.4965,5625.0
2016-12-02 12:20:00,96.96,96.99,96.88,96.96,4037.0,79.4965,79.5211,79.4309,79.4965,4037.0
2016-12-02 12:25:00,96.93,97.01,96.89,97.0,3291.0,79.4719,79.5375,79.4391,79.5293,3291.0
2016-12-02 12:30:00,97.0,97.04,96.94,96.94,13189.0,79.5293,79.5621,79.4801,79.4801,13189.0
2016-12-02 12:35:00,96.99,97.03,96.94,97.03,2909.0,79.5211,79.5539,79.4801,79.5539,2909.0
2016-12-02 12:40:00,96.99,97.0,96.96,96.99,1100.0,79.5211,79.5293,79.4965,79.5211,1100.0
2016-12-02 12:45:00,97.02,97.02,96.81,96.83,4544.0,79.5457,79.5457,79.3736,79.3899,4544.0
2016-12-02 12:50:00,96.87,96.87,96.73,96.75,2501.0,79.4227,79.4227,79.308,79.3244,2501.0
2016-12-02 12:55:00,96.75,96.81,96.68,96.81,2446.0,79.3244,79.3736,79.267,79.3736,2446.0
2016-12-02 13:00:00,96.88,96.88,96.75,96.87,1672.0,79.4309,79.4309,79.3244,79.4227,1672.0
2016-12-02 13:05:00,96.83,96.87,96.81,96.83,1400.0,79.3899,79.4227,79.3736,79.3899,1400.0
2016-12-02 13:10:00,96.82,96.85,96.78,96.78,3366.0,79.3817,79.4063,79.349,79.349,3366.0
2016-12-02 13:15:00,96.81,96.82,96.73,96.73,1430.0,79.3736,79.3817,79.308,79.308,1430.0
2016-12-02 13:20:00,96.78,96.78,96.7,96.7,1310.0,79.349,79.349,79.2834,79.2834,1310.0
2016-12-02 13:25:00,96.69,96.69,96.57,96.57,2305.0,79.2752,79.2752,79.1768,79.1768,2305.0
2016-12-02 13:30:00,96.55,96.57,96.51,96.56,2496.0,79.1604,79.1768,79.1276,79.1686,2496.0
2016-12-02 13:35:00,96.54,96.64,96.54,96.59,3935.0,79.1522,79.2342,79.1522,79.1932,3935.0
2016-12-02 13:40:00,96.59,96.75,96.58,96.73,4239.0,79.1932,79.3244,79.185,79.308,4239.0
2016-12-02 13:45:00,96.71,96.72,96.58,96.58,3859.0,79.2916,79.2998,79.185,79.185,3859.0
2016-12-02 13:50:00,96.62,96.81,96.58,96.81,12482.0,79.2178,79.3736,79.185,79.3736,12482.0
2016-12-02 13:55:00,96.74,96.78,96.69,96.71,6971.0,79.3162,79.349,79.2752,79.2916,6971.0
2016-12-02 14:00:00,96.75,96.76,96.67,96.7,3900.0,79.3244,79.3326,79.2588,79.2834,3900.0
2016-12-02 14:05:00,96.69,96.77,96.69,96.73,8300.0,79.2752,79.3408,79.2752,79.308,8300.0
2016-12-02 14:10:00,96.71,96.76,96.27,96.37,38322.0,79.2916,79.3326,78.9308,79.0128,38322.0
2016-12-02 14:15:00,96.27,96.33,96.2,96.29,5421.0,78.9308,78.98,78.8734,78.9472,5421.0
2016-12-02 14:20:00,96.31,96.53,96.31,96.52,5293.0,78.9636,79.144,78.9636,79.1358,5293.0
2016-12-02 14:25:00,96.49,96.58,96.49,96.57,2185.0,79.1112,79.185,79.1112,79.1768,2185.0
2016-12-02 14:30:00,96.57,96.57,96.5,96.55,6948.0,79.1768,79.1768,79.1194,79.1604,6948.0
2016-12-02 14:35:00,96.56,96.58,96.52,96.58,3368.0,79.1686,79.185,79.1358,79.185,3368.0
2016-12-02 14:40:00,96.59,96.6,96.52,96.57,5272.0,79.1932,79.2014,79.1358,79.1768,5272.0
2016-12-02 14:45:00,96.56,96.57,96.49,96.53,3855.0,79.1686,79.1768,79.1112,79.144,3855.0
2016-12-02 14:50:00,96.54,96.69,96.5,96.69,4844.0,79.1522,79.2752,79.1194,79.2752,4844.0
2016-12-02 14:55:00,96.65,96.7,96.64,96.64,3500.0,79.2424,79.2834,79.2342,79.2342,3500.0
2016-12-02 15:00:00,96.67,96.69,96.64,96.68,3646.0,79.2588,79.2752,79.2342,79.267,3646.0
2016-12-02 15:05:00,96.68,96.7,96.64,96.64,6603.0,79.267,79.2834,79.2342,79.2342,6603.0
2016-12-02 15:10:00,96.66,96.69,96.65,96.68,3825.0,79.2506,79.2752,79.2424,79.267,3825.0
2016-12-02 15:15:00,96.69,96.84,96.67,96.84,10875.0,79.2752,79.3981,79.2588,79.3981,10875.0
2016-12-02 15:20:00,96.84,96.89,96.83,96.88,5156.0,79.3981,79.4391,79.3899,79.4309,5156.0
2016-12-02 15:25:00,96.88,96.92,96.86,96.91,6056.0,79.4309,79.4637,79.4145,79.4555,6056.0
2016-12-02 15:30:00,96.91,96.99,96.88,96.95,18954.0,79.4555,79.5211,79.4309,79.4883,18954.0
2016-12-02 15:35:00,96.96,96.96,96.91,96.94,17790.0,79.4965,79.4965,79.4555,79.4801,17790.0
2016-12-02 15:40:00,96.95,96.96,96.92,96.96,13938.0,79.4883,79.4965,79.4637,79.4965,13938.0
2016-12-02 15:45:00,96.96,97.0,96.88,96.95,27251.0,79.4965,79.5293,79.4309,79.4883,27251.0
2016-12-02 15:50:00,96.93,97.0,96.89,96.91,17050.0,79.4719,79.5293,79.4391,79.4555,17050.0
2016-12-02 15:55:00,96.91,97.17,96.89,97.08,68104.0,79.4555,79.6687,79.4391,79.5949,68104.0
2016-12-05 09:30:00,96.95,96.95,96.46,96.57,9060.0,79.4883,79.4883,79.0866,79.1768,9060.0
2016-12-05 09:35:00,96.61,97.26,96.61,97.13,8245.0,79.2096,79.7425,79.2096,79.6359,8245.0
2016-12-05 09:40:00,97.1,97.28,97.06,97.28,5990.0,79.6113,79.7589,79.5785,79.7589,5990.0
2016-12-05 09:45:00,97.25,97.25,96.99,97.11,6348.0,79.7343,79.7343,79.5211,79.6195,6348.0
2016-12-05 09:50:00,97.05,97.42,97.05,97.42,4300.0,79.5703,79.8737,79.5703,79.8737,4300.0
2016-12-05 09:55:00,97.3,97.5,97.3,97.46,2188.0,79.7753,79.9393,79.7753,79.9065,2188.0
2016-12-05 10:00:00,97.46,97.66,97.46,97.51,5443.0,79.9065,80.0705,79.9065,79.9475,5443.0
2016-12-05 10:05:00,97.48,97.53,97.43,97.44,7983.0,79.9229,79.9639,79.8819,79.8901,7983.0
2016-12-05 10:10:00,97.49,97.63,97.42,97.45,3213.0,79.9311,80.0459,79.8737,79.8983,3213.0
2016-12-05 10:15:00,97.4,97.52,97.4,97.41,1476.0,79.8573,79.9557,79.8573,79.8655,1476.0
2016-12-05 10:20:00,97.38,97.53,97.38,97.49,6759.0,79.8409,79.9639,79.8409,79.9311,6759.0
2016-12-05 10:25:00,97.51,97.56,97.44,97.56,4512.0,79.9475,79.9885,79.8901,79.9885,4512.0
2016-12-05 10:30:00,97.53,97.64,97.42,97.46,5575.0,79.9639,80.0541,79.8737,79.9065,5575.0
2016-12-05 10:35:00,97.47,97.55,97.42,97.55,4918.0,79.9147,79.9803,79.8737,79.9803,4918.0
2016-12-05 10:40:00,97.52,97.6,97.48,97.59,3519.0,79.9557,80.0213,79.9229,80.0131,3519.0
2016-12-05 10:45:00,97.57,97.65,97.54,97.56,2810.0,79.9967,80.0623,79.9721,79.9885,2810.0
2016-12-05 10:50:00,97.57,97.58,97.33,97.35,4220.0,79.9967,80.0049,79.7999,79.8163,4220.0
2016-12-05 10:55:00,97.38,97.42,97.26,97.27,6450.0,79.8409,79.8737,79.7425,79.7507,6450.0
2016-12-05 11:00:00,97.24,97.35,97.24,97.34,3100.0,79.7261,79.8163,79.7261,79.8081,3100.0
2016-12-05 11:05:00,97.34,97.41,97.34,97.41,2000.0,79.8081,79.8655,79.8081,79.8655,2000.0
2016-12-05 11:10:00,97.41,97.42,97.38,97.41,1800.0,79.8655,79.8737,79.8409,79.8655,1800.0
2016-12-05 11:15:00,97.4,97.48,97.36,97.46,5670.0,79.8573,79.9229,79.8245,79.9065,5670.0
2016-12-05 11:20:00,97.47,97.56,97.47,97.53,2800.0,79.9147,79.9885,79.9147,79.9639,2800.0
2016-12-05 11:25:00,97.53,97.62,97.51,97.59,4939.0,79.9639,80.0377,79.9475,80.0131,4939.0
2016-12-05 11:30:00,97.58,97.66,97.57,97.65,2484.0,80.0049,80.0705,79.9967,80.0623,2484.0
2016-12-05 11:35:00,97.64,97.68,97.59,97.59,6433.0,80.0541,80.0869,80.0131,80.0131,6433.0
2016-12-05 11:40:00,97.64,97.69,97.6,97.67,5100.0,80.0541,80.0951,80.0213,80.0787,5100.0
2016-12-05 11:45:00,97.71,97.79,97.69,97.78,6872.0,80.1115,80.177,80.0951,80.1688,6872.0
2016-12-05 11:50:00,97.77,97.87,97.77,97.87,5500.0,80.1606,80.2426,80.1606,80.2426,5500.0
2016-12-05 11:55:00,97.87,97.88,97.74,97.76,4710.0,80.2426,80.2508,80.136,80.1524,4710.0
2016-12-05 12:00:00,97.81,97.84,97.8,97.82,6675.0,80.1934,80.218,80.1852,80.2016,6675.0
2016-12-05 12:05:00,97.81,97.85,97.8,97.83,10286.0,80.1934,80.2262,80.1852,80.2098,10286.0
2016-12-05 12:10:00,97.86,97.86,97.79,97.82,3677.0,80.2344,80.2344,80.177,80.2016,3677.0
2016-12-05 12:15:00,97.81,97.92,97.76,97.9,13250.0,80.1934,80.2836,80.1524,80.2672,13250.0
2016-12-05 12:20:00,97.9,97.96,97.87,97.96,2633.0,80.2672,80.3164,80.2426,80.3164,2633.0
2016-12-05 12:25:00,97.97,97.98,97.93,97.98,2900.0,80.3246,80.3328,80.2918,80.3328,2900.0
2016-12-05 12:30:00,97.96,98.06,97.96,98.04,6800.0,80.3164,80.3984,80.3164,80.382,6800.0
2016-12-05 12:35:00,98.05,98.08,98.02,98.02,4973.0,80.3902,80.4148,80.3656,80.3656,4973.0
2016-12-05 12:40:00,98.05,98.05,98.0,98.03,6987.0,80.3902,80.3902,80.3492,80.3738,6987.0
2016-12-05 12:45:00,98.03,98.03,97.97,97.99,3110.0,80.3738,80.3738,80.3246,80.341,3110.0
2016-12-05 12:50:00,97.99,98.03,97.99,98.0,3019.0,80.341,80.3738,80.341,80.3492,3019.0
2016-12-05 12:55:00,98.01,98.02,97.98,97.99,2367.0,80.3574,80.3656,80.3328,80.341,2367.0
2016-12-05 13:00:00,98.0,98.03,97.96,97.96,3471.0,80.3492,80.3738,80.3164,80.3164,3471.0
2016-12-05 13:05:00,97.96,97.98,97.93,97.93,2500.0,80.3164,80.3328,80.2918,80.2918,2500.0
2016-12-05 13:10:00,97.93,98.07,97.93,98.03,9407.0,80.2918,80.4066,80.2918,80.3738,9407.0
2016-12-05 13:15:00,98.0,98.13,97.97,98.12,5999.0,80.3492,80.4558,80.3246,80.4476,5999.0
2016-12-05 13:20:00,98.14,98.15,98.03,98.05,2100.0,80.464,80.4722,80.3738,80.3902,2100.0
2016-12-05 13:25:00,98.03,98.03,97.9,97.95,4406.0,80.3738,80.3738,80.2672,80.3082,4406.0
2016-12-05 13:30:00,97.94,97.95,97.92,97.93,1100.0,80.3,80.3082,80.2836,80.2918,1100.0
2016-12-05 13:35:00,97.93,97.95,97.89,97.89,2200.0,80.2918,80.3082,80.259,80.259,2200.0
2016-12-05 13:40:00,97.93,97.96,97.93,97.96,2100.0,80.2918,80.3164,80.2918,80.3164,2100.0
2016-12-05 13:45:00,97.95,97.97,97.94,97.96,3888.0,80.3082,80.3246,80.3,80.3164,3888.0
2016-12-05 13:50:00,97.95,97.99,97.93,97.99,5650.0,80.3082,80.341,80.2918,80.341,5650.0
2016-12-05 13:55:00,97.99,98.0,97.9,97.9,3501.0,80.341,80.3492,80.2672,80.2672,3501.0
2016-12-05 14:00:00,97.9,97.93,97.88,97.89,3550.0,80.2672,80.2918,80.2508,80.259,3550.0
2016-12-05 14:05:00,97.89,97.93,97.87,97.87,5903.0,80.259,80.2918,80.2426,80.2426,5903.0
2016-12-05 14:10:00,97.87,97.88,97.8,97.83,2976.0,80.2426,80.2508,80.1852,80.2098,2976.0
2016-12-05 14:15:00,97.83,97.84,97.78,97.82,2500.0,80.2098,80.218,80.1688,80.2016,2500.0
2016-12-05 14:20:00,97.82,97.9,97.8,97.88,6298.0,80.2016,80.2672,80.1852,80.2508,6298.0
2016-12-05 14:25:00,97.88,97.91,97.83,97.9,4100.0,80.2508,80.2754,80.2098,80.2672,4100.0
2016-12-05 14:30:00,97.89,97.89,97.8,97.82,2350.0,80.259,80.259,80.1852,80.2016,2350.0
2016-12-05 14:35:00,97.8,97.87,97.79,97.86,3733.0,80.1852,80.2426,80.177,80.2344,3733.0
2016-12-05 14:40:00,97.86,97.88,97.85,97.87,2491.0,80.2344,80.2508,80.2262,80.2426,2491.0
2016-12-05 14:45:00,97.86,97.91,97.86,97.9,4610.0,80.2344,80.2754,80.2344,80.2672,4610.0
2016-12-05 14:50:00,97.87,97.9,97.86,97.87,4072.0,80.2426,80.2672,80.2344,80.2426,4072.0
2016-12-05 14:55:00,97.86,97.88,97.83,97.84,3600.0,80.2344,80.2508,80.2098,80.218,3600.0
2016-12-05 15:00:00,97.83,97.85,97.81,97.81,5371.0,80.2098,80.2262,80.1934,80.1934,5371.0
2016-12-05 15:05:00,97.8,97.84,97.79,97.83,5416.0,80.1852,80.218,80.177,80.2098,5416.0
2016-12-05 15:10:00,97.85,97.9,97.8,97.8,6072.0,80.2262,80.2672,80.1852,80.1852,6072.0
2016-12-05 15:15:00,97.79,97.81,97.74,97.75,6051.0,80.177,80.1934,80.136,80.1442,6051.0
2016-12-05 15:20:00,97.74,97.77,97.7,97.72,9572.0,80.136,80.1606,80.1033,80.1196,9572.0
2016-12-05 15:25:00,97.71,97.72,97.67,97.69,7050.0,80.1115,80.1196,80.0787,80.0951,7050.0
2016-12-05 15:30:00,97.69,97.72,97.64,97.64,11183.0,80.0951,80.1196,80.0541,80.0541,11183.0
2016-12-05 15:35:00,97.62,97.68,97.58,97.58,9708.0,80.0377,80.0869,80.0049,80.0049,9708.0
2016-12-05 15:40:00,97.57,97.71,97.57,97.68,19330.0,79.9967,80.1115,79.9967,80.0869,19330.0
2016-12-05 15:45:00,97.68,97.78,97.68,97.73,14868.0,80.0869,80.1688,80.0869,80.1278,14868.0
2016-12-05 15:50:00,97.73,97.76,97.68,97.71,19414.0,80.1278,80.1524,80.0869,80.1115,19414.0
2016-12-05 15:55:00,97.71,97.92,97.71,97.88,45420.0,80.1115,80.2836,80.1115,80.2508,45420.0
2016-12-06 09:30:00,98.08,98.7,98.08,98.7,10721.0,80.4148,80.9231,80.4148,80.9231,10721.0
2016-12-06 09:35:00,98.66,98.66,98.23,98.33,4601.0,80.8903,80.8903,80.5378,80.6198,4601.0
2016-12-06 09:40:00,98.38,98.42,98.19,98.42,4454.0,80.6608,80.6936,80.505,80.6936,4454.0
2016-12-06 09:45:00,98.39,98.46,98.3,98.33,4400.0,80.669,80.7264,80.5952,80.6198,4400.0
2016-12-06 09:50:00,98.35,98.35,98.17,98.22,4880.0,80.6362,80.6362,80.4886,80.5296,4880.0
2016-12-06 09:55:00,98.26,98.34,98.19,98.34,8003.0,80.5624,80.628,80.505,80.628,8003.0
2016-12-06 10:00:00,98.25,98.25,98.12,98.15,4050.0,80.5542,80.5542,80.4476,80.4722,4050.0
2016-12-06 10:05:00,98.15,98.25,98.12,98.15,2266.0,80.4722,80.5542,80.4476,80.4722,2266.0
2016-12-06 10:10:00,98.2,98.3,98.2,98.25,1880.0,80.5132,80.5952,80.5132,80.5542,1880.0
2016-12-06 10:15:00,98.3,98.3,97.98,98.01,7200.0,80.5952,80.5952,80.3328,80.3574,7200.0
2016-12-06 10:20:00,98.03,98.05,97.78,97.78,5617.0,80.3738,80.3902,80.1688,80.1688,5617.0
2016-12-06 10:25:00,97.75,97.79,97.66,97.79,5782.0,80.1442,80.177,80.0705,80.177,5782.0
2016-12-06 10:30:00,97.77,97.77,97.71,97.74,1400.0,80.1606,80.1606,80.1115,80.136,1400.0
2016-12-06 10:35:00,97.73,97.76,97.51,97.54,8243.0,80.1278,80.1524,79.9475,79.9721,8243.0
2016-12-06 10:40:00,97.53,97.65,97.52,97.57,6446.0,79.9639,80.0623,79.9557,79.9967,6446.0
2016-12-06 10:45:00,97.62,97.65,97.51,97.53,4903.0,80.0377,80.0623,79.9475,79.9639,4903.0
2016-12-06 10:50:00,97.53,98.1,97.53,98.1,11245.0,79.9639,80.4312,79.9639,80.4312,11245.0
2016-12-06 10:55:00,98.07,98.08,97.97,98.08,3656.0,80.4066,80.4148,80.3246,80.4148,3656.0
2016-12-06 11:00:00,98.04,98.06,97.95,98.05,5429.0,80.382,80.3984,80.3082,80.3902,5429.0
2016-12-06 11:05:00,98.04,98.09,98.0,98.09,2455.0,80.382,80.423,80.3492,80.423,2455.0
2016-12-06 11:10:00,98.05,98.12,98.05,98.08,4738.0,80.3902,80.4476,80.3902,80.4148,4738.0
2016-12-06 11:15:00,98.08,98.13,98.07,98.13,5284.0,80.4148,80.4558,80.4066,80.4558,5284.0
2016-12-06 11:20:00,98.1,98.18,98.05,98.17,5595.0,80.4312,80.4968,80.3902,80.4886,5595.0
2016-12-06 11:25:00,98.19,98.23,98.16,98.21,3050.0,80.505,80.5378,80.4804,80.5214,3050.0
2016-12-06 11:30:00,98.23,98.35,98.22,98.28,6860.0,80.5378,80.6362,80.5296,80.5788,6860.0
2016-12-06 11:35:00,98.27,98.27,98.13,98.23,3400.0,80.5706,80.5706,80.4558,80.5378,3400.0
2016-12-06 11:40:00,98.23,98.23,98.15,98.18,5087.0,80.5378,80.5378,80.4722,80.4968,5087.0
2016-12-06 11:45:00,98.16,98.24,98.15,98.22,6663.0,80.4804,80.546,80.4722,80.5296,6663.0
2016-12-06 11:50:00,98.22,98.35,98.16,98.33,14697.0,80.5296,80.6362,80.4804,80.6198,14697.0
2016-12-06 11:55:00,98.31,98.32,98.11,98.19,12245.0,80.6034,80.6116,80.4394,80.505,12245.0
2016-12-06 12:00:00,98.25,98.34,98.13,98.13,4400.0,80.5542,80.628,80.4558,80.4558,4400.0
2016-12-06 12:05:00,98.1,98.26,98.1,98.15,6114.0,80.4312,80.5624,80.4312,80.4722,6114.0
2016-12-06 12:10:00,98.15,98.25,98.13,98.18,4775.0,80.4722,80.5542,80.4558,80.4968,4775.0
2016-12-06 12:15:00,98.19,98.24,98.19,98.24,1103.0,80.505,80.546,80.505,80.546,1103.0
2016-12-06 12:20:00,98.23,98.31,98.19,98.31,2634.0,80.5378,80.6034,80.505,80.6034,2634.0
2016-12-06 12:25:00,98.31,98.31,98.19,98.19,2450.0,80.6034,80.6034,80.505,80.505,2450.0
2016-12-06 12:30:00,98.19,98.24,98.17,98.17,2000.0,80.505,80.546,80.4886,80.4886,2000.0
2016-12-06 12:35:00,98.15,98.24,98.11,98.19,2400.0,80.4722,80.546,80.4394,80.505,2400.0
2016-12-06 12:40:00,98.19,98.19,98.11,98.19,2100.0,80.505,80.505,80.4394,80.505,2100.0
2016-12-06 12:45:00,98.19,98.19,98.11,98.16,2350.0,80.505,80.505,80.4394,80.4804,2350.0
2016-12-06 12:50:00,98.15,98.16,98.12,98.14,3759.0,80.4722,80.4804,80.4476,80.464,3759.0
2016-12-06 12:55:00,98.12,98.18,98.12,98.18,1000.0,80.4476,80.4968,80.4476,80.4968,1000.0
2016-12-06 13:00:00,98.23,98.25,98.13,98.17,6530.0,80.5378,80.5542,80.4558,80.4886,6530.0
2016-12-06 13:05:00,98.13,98.18,98.13,98.13,4217.0,80.4558,80.4968,80.4558,80.4558,4217.0
2016-12-06 13:10:00,98.11,98.29,98.1,98.26,21346.0,80.4394,80.587,80.4312,80.5624,21346.0
2016-12-06 13:15:00,98.24,98.54,98.24,98.54,12214.0,80.546,80.792,80.546,80.792,12214.0
2016-12-06 13:20:00,98.48,98.52,98.42,98.52,4561.0,80.7428,80.7756,80.6936,80.7756,4561.0
2016-12-06 13:25:00,98.48,98.48,98.41,98.42,2716.0,80.7428,80.7428,80.6854,80.6936,2716.0
2016-12-06 13:30:00,98.41,98.41,98.18,98.19,6804.0,80.6854,80.6854,80.4968,80.505,6804.0
2016-12-06 13:35:00,98.21,98.25,98.2,98.22,6223.0,80.5214,80.5542,80.5132,80.5296,6223.0
2016-12-06 13:40:00,98.25,98.3,98.21,98.27,3494.0,80.5542,80.5952,80.5214,80.5706,3494.0
2016-12-06 13:45:00,98.29,98.34,98.26,98.33,3522.0,80.587,80.628,80.5624,80.6198,3522.0
2016-12-06 13:50:00,98.35,98.45,98.35,98.4,4600.0,80.6362,80.7182,80.6362,80.6772,4600.0
2016-12-06 13:55:00,98.38,98.5,98.38,98.4,8725.0,80.6608,80.7592,80.6608,80.6772,8725.0
2016-12-06 14:00:00,98.41,98.43,98.37,98.42,3800.0,80.6854,80.7018,80.6526,80.6936,3800.0
2016-12-06 14:05:00,98.42,98.43,98.38,98.43,5041.0,80.6936,80.7018,80.6608,80.7018,5041.0
2016-12-06 14:10:00,98.43,98.57,98.4,98.56,11478.0,80.7018,80.8166,80.6772,80.8084,11478.0
2016-12-06 14:15:00,98.56,98.58,98.48,98.48,13115.0,80.8084,80.8248,80.7428,80.7428,13115.0
2016-12-06 14:20:00,98.49,98.58,98.47,98.58,16155.0,80.751,80.8248,80.7346,80.8248,16155.0
2016-12-06 14:25:00,98.56,98.56,98.36,98.36,11350.0,80.8084,80.8084,80.6444,80.6444,11350.0
2016-12-06 14:30:00,98.36,98.37,98.27,98.31,3855.0,80.6444,80.6526,80.5706,80.6034,3855.0
2016-12-06 14:35:00,98.3,98.32,98.27,98.3,3450.0,80.5952,80.6116,80.5706,80.5952,3450.0
2016-12-06 14:40:00,98.33,98.34,98.26,98.27,4749.0,80.6198,80.628,80.5624,80.5706,4749.0
2016-12-06 14:45:00,98.26,98.31,98.26,98.29,4018.0,80.5624,80.6034,80.5624,80.587,4018.0
2016-12-06 14:50:00,98.27,98.3,98.16,98.18,3001.0,80.5706,80.5952,80.4804,80.4968,3001.0
2016-12-06 14:55:00,98.16,98.3,98.16,98.22,7867.0,80.4804,80.5952,80.4804,80.5296,7867.0
2016-12-06 15:00:00,98.2,98.34,98.18,98.3,9712.0,80.5132,80.628,80.4968,80.5952,9712.0
2016-12-06 15:05:00,98.29,98.37,98.26,98.35,5638.0,80.587,80.6526,80.5624,80.6362,5638.0
2016-12-06 15:10:00,98.33,98.37,98.31,98.33,5608.0,80.6198,80.6526,80.6034,80.6198,5608.0
2016-12-06 15:15:00,98.34,98.34,98.26,98.27,9623.0,80.628,80.628,80.5624,80.5706,9623.0
2016-12-06 15:20:00,98.26,98.27,98.11,98.11,7144.0,80.5624,80.5706,80.4394,80.4394,7144.0
2016-12-06 15:25:00,98.11,98.21,98.08,98.15,20220.0,80.4394,80.5214,80.4148,80.4722,20220.0
2016-12-06 15:30:00,98.15,98.23,98.04,98.23,21790.0,80.4722,80.5378,80.382,80.5378,21790.0
2016-12-06 15:35:00,98.24,98.26,98.14,98.2,15616.0,80.546,80.5624,80.464,80.5132,15616.0
2016-12-06 15:40:00,98.2,98.29,98.15,98.28,12541.0,80.5132,80.587,80.4722,80.5788,12541.0
2016-12-06 15:45:00,98.25,98.27,98.14,98.26,11302.0,80.5542,80.5706,80.464,80.5624,11302.0
2016-12-06 15:50:00,98.24,98.27,98.18,98.26,22360.0,80.546,80.5706,80.4968,80.5624,22360.0
2016-12-06 15:55:00,98.27,98.5,98.26,98.49,64672.0,80.5706,80.7592,80.5624,80.751,64672.0
2016-12-07 09:30:00,98.5,98.85,98.21,98.84,11228.0,80.7592,81.0461,80.5214,81.0379,11228.0
2016-12-07 09:35:00,98.81,98.81,98.39,98.58,4248.0,81.0133,81.0133,80.669,80.8248,4248.0
2016-12-07 09:40:00,98.66,98.71,98.4,98.5,5252.0,80.8903,80.9313,80.6772,80.7592,5252.0
2016-12-07 09:45:00,98.45,98.46,98.11,98.12,4494.0,80.7182,80.7264,80.4394,80.4476,4494.0
2016-12-07 09:50:00,98.19,98.28,98.0,98.04,6066.0,80.505,80.5788,80.3492,80.382,6066.0
2016-12-07 09:55:00,98.06,98.12,97.99,98.1,5001.0,80.3984,80.4476,80.341,80.4312,5001.0
2016-12-07 10:00:00,98.01,98.08,97.87,98.01,3089.0,80.3574,80.4148,80.2426,80.3574,3089.0
2016-12-07 10:05:00,97.96,97.96,97.81,97.81,2608.0,80.3164,80.3164,80.1934,80.1934,2608.0
2016-12-07 10:10:00,97.81,97.84,97.72,97.79,9167.0,80.1934,80.218,80.1196,80.177,9167.0
2016-12-07 10:15:00,97.79,97.83,97.66,97.7,11696.0,80.177,80.2098,80.0705,80.1033,11696.0
2016-12-07 10:20:00,97.74,97.91,97.7,97.87,11344.0,80.136,80.2754,80.1033,80.2426,11344.0
2016-12-07 10:25:00,97.92,98.07,97.92,98.02,5899.0,80.2836,80.4066,80.2836,80.3656,5899.0
2016-12-07 10:30:00,97.99,98.01,97.91,98.01,4039.0,80.341,80.3574,80.2754,80.3574,4039.0
2016-12-07 10:35:00,98.05,98.1,98.01,98.04,5350.0,80.3902,80.4312,80.3574,80.382,5350.0
2016-12-07 10:40:00,98.05,98.14,98.04,98.11,4014.0,80.3902,80.464,80.382,80.4394,4014.0
2016-12-07 10:45:00,98.11,98.24,98.08,98.21,5851.0,80.4394,80.546,80.4148,80.5214,5851.0
2016-12-07 10:50:00,98.25,98.36,98.25,98.32,7209.0,80.5542,80.6444,80.5542,80.6116,7209.0
2016-12-07 10:55:00,98.38,98.39,98.14,98.14,3600.0,80.6608,80.669,80.464,80.464,3600.0
2016-12-07 11:00:00,98.15,98.17,98.0,98.0,5406.0,80.4722,80.4886,80.3492,80.3492,5406.0
2016-12-07 11:05:00,98.06,98.07,97.96,97.96,4933.0,80.3984,80.4066,80.3164,80.3164,4933.0
2016-12-07 11:10:00,98.01,98.05,97.95,97.99,5303.0,80.3574,80.3902,80.3082,80.341,5303.0
2016-12-07 11:15:00,97.97,98.02,97.93,97.95,3654.0,80.3246,80.3656,80.2918,80.3082,3654.0
2016-12-07 11:20:00,97.95,98.06,97.92,98.04,3708.0,80.3082,80.3984,80.2836,80.382,3708.0
2016-12-07 11:25:00,98.05,98.13,98.01,98.08,4578.0,80.3902,80.4558,80.3574,80.4148,4578.0
2016-12-07 11:30:00,98.12,98.21,98.11,98.21,1544.0,80.4476,80.5214,80.4394,80.5214,1544.0
2016-12-07 11:35:00,98.21,98.23,98.11,98.12,2100.0,80.5214,80.5378,80.4394,80.4476,2100.0
2016-12-07 11:40:00,98.09,98.19,98.09,98.15,4200.0,80.423,80.505,80.423,80.4722,4200.0
2016-12-07 11:45:00,98.15,98.32,98.15,98.28,4811.0,80.4722,80.6116,80.4722,80.5788,4811.0
2016-12-07 11:50:00,98.24,98.3,98.21,98.3,2150.0,80.546,80.5952,80.5214,80.5952,2150.0
2016-12-07 11:55:00,98.29,98.38,98.25,98.35,3333.0,80.587,80.6608,80.5542,80.6362,3333.0
2016-12-07 12:00:00,98.37,98.37,98.25,98.29,5788.0,80.6526,80.6526,80.5542,80.587,5788.0
2016-12-07 12:05:00,98.26,98.33,98.24,98.31,3918.0,80.5624,80.6198,80.546,80.6034,3918.0
2016-12-07 12:10:00,98.31,98.39,98.3,98.37,4977.0,80.6034,80.669,80.5952,80.6526,4977.0
2016-12-07 12:15:00,98.35,98.45,98.35,98.44,2898.0,80.6362,80.7182,80.6362,80.71,2898.0
2016-12-07 12:20:00,98.4,98.53,98.39,98.53,5148.0,80.6772,80.7838,80.669,80.7838,5148.0
2016-12-07 12:25:00,98.57,98.57,98.48,98.5,1200.0,80.8166,80.8166,80.7428,80.7592,1200.0
2016-12-07 12:30:00,98.51,98.57,98.46,98.54,3403.0,80.7674,80.8166,80.7264,80.792,3403.0
2016-12-07 12:35:00,98.59,98.59,98.47,98.47,2300.0,80.833,80.833,80.7346,80.7346,2300.0
2016-12-07 12:40:00,98.45,98.53,98.45,98.45,7419.0,80.7182,80.7838,80.7182,80.7182,7419.0
2016-12-07 12:45:00,98.44,98.45,98.38,98.41,4180.0,80.71,80.7182,80.6608,80.6854,4180.0
2016-12-07 12:50:00,98.41,98.83,98.41,98.75,19679.0,80.6854,81.0297,80.6854,80.9641,19679.0
2016-12-07 12:55:00,98.74,98.93,98.74,98.93,6141.0,80.9559,81.1117,80.9559,81.1117,6141.0
2016-12-07 13:00:00,98.92,98.92,98.71,98.73,4283.0,81.1035,81.1035,80.9313,80.9477,4283.0
2016-12-07 13:05:00,98.7,98.77,98.7,98.77,2475.0,80.9231,80.9805,80.9231,80.9805,2475.0
2016-12-07 13:10:00,98.73,98.76,98.63,98.63,1880.0,80.9477,80.9723,80.8657,80.8657,1880.0
2016-12-07 13:15:00,98.65,98.65,98.52,98.52,5357.0,80.8821,80.8821,80.7756,80.7756,5357.0
2016-12-07 13:20:00,98.52,98.85,98.52,98.81,5538.0,80.7756,81.0461,80.7756,81.0133,5538.0
2016-12-07 13:25:00,98.81,98.81,98.69,98.69,4233.0,81.0133,81.0133,80.9149,80.9149,4233.0
2016-12-07 13:30:00,98.67,98.79,98.59,98.59,2674.0,80.8985,80.9969,80.833,80.833,2674.0
2016-12-07 13:35:00,98.61,98.75,98.61,98.64,4147.0,80.8494,80.9641,80.8494,80.8739,4147.0
2016-12-07 13:40:00,98.64,98.77,98.61,98.77,5672.0,80.8739,80.9805,80.8494,80.9805,5672.0
2016-12-07 13:45:00,98.78,98.87,98.75,98.79,3435.0,80.9887,81.0625,80.9641,80.9969,3435.0
2016-12-07 13:50:00,98.76,98.98,98.74,98.98,4688.0,80.9723,81.1527,80.9559,81.1527,4688.0
2016-12-07 13:55:00,98.92,98.96,98.86,98.94,5176.0,81.1035,81.1363,81.0543,81.1199,5176.0
2016-12-07 14:00:00,98.88,98.9,98.8,98.87,3828.0,81.0707,81.0871,81.0051,81.0625,3828.0
2016-12-07 14:05:00,98.9,98.91,98.81,98.84,5330.0,81.0871,81.0953,81.0133,81.0379,5330.0
2016-12-07 14:10:00,98.84,98.9,98.81,98.86,3500.0,81.0379,81.0871,81.0133,81.0543,3500.0
2016-12-07 14:15:00,98.85,98.96,98.85,98.95,3284.0,81.0461,81.1363,81.0461,81.1281,3284.0
2016-12-07 14:20:00,98.9,98.9,98.83,98.9,2512.0,81.0871,81.0871,81.0297,81.0871,2512.0
2016-12-07 14:25:00,98.9,98.91,98.84,98.87,1852.0,81.0871,81.0953,81.0379,81.0625,1852.0
2016-12-07 14:30:00,98.88,98.94,98.87,98.89,3300.0,81.0707,81.1199,81.0625,81.0789,3300.0
2016-12-07 14:35:00,98.88,98.94,98.82,98.83,7047.0,81.0707,81.1199,81.0215,81.0297,7047.0
2016-12-07 14:40:00,98.84,98.88,98.78,98.78,5807.0,81.0379,81.0707,80.9887,80.9887,5807.0
2016-12-07 14:45:00,98.78,98.78,98.69,98.76,2550.0,80.9887,80.9887,80.9149,80.9723,2550.0
2016-12-07 14:50:00,98.76,98.84,98.75,98.82,3606.0,80.9723,81.0379,80.9641,81.0215,3606.0
2016-12-07 14:55:00,98.8,98.94,98.79,98.88,3300.0,81.0051,81.1199,80.9969,81.0707,3300.0
2016-12-07 15:00:00,98.85,98.85,98.78,98.78,3000.0,81.0461,81.0461,80.9887,80.9887,3000.0
2016-12-07 15:05:00,98.79,98.94,98.79,98.86,7422.0,80.9969,81.1199,80.9969,81.0543,7422.0
2016-12-07 15:10:00,98.88,98.89,98.82,98.87,4808.0,81.0707,81.0789,81.0215,81.0625,4808.0
2016-12-07 15:15:00,98.88,98.92,98.87,98.88,6784.0,81.0707,81.1035,81.0625,81.0707,6784.0
2016-12-07 15:20:00,98.89,99.02,98.88,99.0,20552.0,81.0789,81.1855,81.0707,81.1691,20552.0
2016-12-07 15:25:00,98.97,99.18,98.96,99.11,8245.0,81.1445,81.3167,81.1363,81.2593,8245.0
2016-12-07 15:30:00,99.09,99.15,99.06,99.12,14085.0,81.2429,81.2921,81.2183,81.2675,14085.0
2016-12-07 15:35:00,99.09,99.29,99.08,99.23,11758.0,81.2429,81.4069,81.2347,81.3577,11758.0
2016-12-07 15:40:00,99.23,99.23,99.09,99.1,10977.0,81.3577,81.3577,81.2429,81.2511,10977.0
2016-12-07 15:45:00,99.09,99.17,99.04,99.04,15918.0,81.2429,81.3085,81.2019,81.2019,15918.0
2016-12-07 15:50:00,99.04,99.07,98.94,98.95,41971.0,81.2019,81.2265,81.1199,81.1281,41971.0
2016-12-07 15:55:00,98.95,99.22,98.93,99.13,63563.0,81.1281,81.3495,81.1117,81.2757,63563.0
2016-12-08 09:30:00,99.08,99.32,98.67,98.67,16417.0,81.2347,81.4315,80.8985,80.8985,16417.0
2016-12-08 09:35:00,98.96,99.18,98.96,99.06,2251.0,81.1363,81.3167,81.1363,81.2183,2251.0
2016-12-08 09:40:00,99.1,99.2,98.85,99.04,4600.0,81.2511,81.3331,81.0461,81.2019,4600.0
2016-12-08 09:45:00,99.06,99.21,98.98,99.07,7108.0,81.2183,81.3413,81.1527,81.2265,7108.0
2016-12-08 09:50:00,99.08,99.21,99.08,99.16,3797.0,81.2347,81.3413,81.2347,81.3003,3797.0
2016-12-08 09:55:00,99.2,99.42,99.08,99.42,4238.0,81.3331,81.5135,81.2347,81.5135,4238.0
2016-12-08 10:00:00,99.38,99.48,99.29,99.37,8783.0,81.4807,81.5627,81.4069,81.4725,8783.0
2016-12-08 10:05:00,99.37,99.39,99.0,99.14,22214.0,81.4725,81.4889,81.1691,81.2839,22214.0
2016-12-08 10:10:00,99.16,99.24,98.93,98.95,6276.0,81.3003,81.3659,81.1117,81.1281,6276.0
2016-12-08 10:15:00,98.92,99.1,98.91,99.09,5441.0,81.1035,81.2511,81.0953,81.2429,5441.0
2016-12-08 10:20:00,99.09,99.36,98.9,99.0,25527.0,81.2429,81.4643,81.0871,81.1691,25527.0
2016-12-08 10:25:00,98.93,99.05,98.88,99.05,6480.0,81.1117,81.2101,81.0707,81.2101,6480.0
2016-12-08 10:30:00,99.06,99.3,99.0,99.3,13232.0,81.2183,81.4151,81.1691,81.4151,13232.0
2016-12-08 10:35:00,99.33,99.35,98.91,99.0,13476.0,81.4397,81.4561,81.0953,81.1691,13476.0
2016-12-08 10:40:00,98.96,99.0,98.89,98.93,5523.0,81.1363,81.1691,81.0789,81.1117,5523.0
2016-12-08 10:45:00,99.0,99.05,99.0,99.02,2418.0,81.1691,81.2101,81.1691,81.1855,2418.0
2016-12-08 10:50:00,99.07,99.08,98.87,98.92,1500.0,81.2265,81.2347,81.0625,81.1035,1500.0
2016-12-08 10:55:00,98.96,98.98,98.88,98.97,4440.0,81.1363,81.1527,81.0707,81.1445,4440.0
2016-12-08 11:00:00,98.97,98.97,98.87,98.87,1260.0,81.1445,81.1445,81.0625,81.0625,1260.0
2016-12-08 11:05:00,98.84,98.91,98.84,98.89,2650.0,81.0379,81.0953,81.0379,81.0789,2650.0
2016-12-08 11:10:00,98.86,98.89,98.8,98.83,7737.0,81.0543,81.0789,81.0051,81.0297,7737.0
2016-12-08 11:15:00,98.87,98.87,98.78,98.79,1400.0,81.0625,81.0625,80.9887,80.9969,1400.0
2016-12-08 11:20:00,98.78,98.82,98.65,98.69,7820.0,80.9887,81.0215,80.8821,80.9149,7820.0
2016-12-08 11:25:00,98.69,98.75,98.67,98.71,4671.0,80.9149,80.9641,80.8985,80.9313,4671.0
2016-12-08 11:30:00,98.67,98.78,98.67,98.69,2304.0,80.8985,80.9887,80.8985,80.9149,2304.0
2016-12-08 11:35:00,98.73,98.73,98.62,98.68,4912.0,80.9477,80.9477,80.8576,80.9067,4912.0
2016-12-08 11:40:00,98.63,98.68,98.63,98.63,1813.0,80.8657,80.9067,80.8657,80.8657,1813.0
2016-12-08 11:45:00,98.69,98.69,98.57,98.65,3463.0,80.9149,80.9149,80.8166,80.8821,3463.0
2016-12-08 11:50:00,98.61,98.68,98.59,98.66,2231.0,80.8494,80.9067,80.833,80.8903,2231.0
2016-12-08 11:55:00,98.62,98.68,98.55,98.55,3506.0,80.8576,80.9067,80.8002,80.8002,3506.0
2016-12-08 12:00:00,98.62,98.65,98.54,98.59,3277.0,80.8576,80.8821,80.792,80.833,3277.0
2016-12-08 12:05:00,98.59,98.61,98.54,98.57,1900.0,80.833,80.8494,80.792,80.8166,1900.0
2016-12-08 12:10:00,98.62,98.71,98.54,98.59,5736.0,80.8576,80.9313,80.792,80.833,5736.0
2016-12-08 12:15:00,98.64,98.71,98.61,98.7,4809.0,80.8739,80.9313,80.8494,80.9231,4809.0
2016-12-08 12:20:00,98.66,98.75,98.61,98.75,4109.0,80.8903,80.9641,80.8494,80.9641,4109.0
2016-12-08 12:25:00,98.72,98.91,98.7,98.88,8392.0,80.9395,81.0953,80.9231,81.0707,8392.0
2016-12-08 12:30:00,98.88,99.01,98.83,98.99,5996.0,81.0707,81.1773,81.0297,81.1609,5996.0
2016-12-08 12:35:00,98.94,98.94,98.76,98.83,5548.0,81.1199,81.1199,80.9723,81.0297,5548.0
2016-12-08 12:40:00,98.82,98.96,98.82,98.84,2600.0,81.0215,81.1363,81.0215,81.0379,2600.0
2016-12-08 12:45:00,98.8,98.89,98.8,98.88,2300.0,81.0051,81.0789,81.0051,81.0707,2300.0
2016-12-08 12:50:00,98.85,98.85,98.78,98.82,1160.0,81.0461,81.0461,80.9887,81.0215,1160.0
2016-12-08 12:55:00,98.8,98.86,98.78,98.78,3410.0,81.0051,81.0543,80.9887,80.9887,3410.0
2016-12-08 13:00:00,98.81,98.83,98.73,98.73,2750.0,81.0133,81.0297,80.9477,80.9477,2750.0
2016-12-08 13:05:00,98.7,98.79,98.69,98.75,2400.0,80.9231,80.9969,80.9149,80.9641,2400.0
2016-12-08 13:10:00,98.73,98.81,98.68,98.68,4620.0,80.9477,81.0133,80.9067,80.9067,4620.0
2016-12-08 13:15:00,98.68,98.79,98.68,98.74,1100.0,80.9067,80.9969,80.9067,80.9559,1100.0
2016-12-08 13:20:00,98.75,98.79,98.6,98.67,9250.0,80.9641,80.9969,80.8412,80.8985,9250.0
2016-12-08 13:25:00,98.73,98.75,98.66,98.7,6922.0,80.9477,80.9641,80.8903,80.9231,6922.0
2016-12-08 13:30:00,98.69,98.83,98.69,98.75,5463.0,80.9149,81.0297,80.9149,80.9641,5463.0
2016-12-08 13:35:00,98.81,98.95,98.79,98.95,4125.0,81.0133,81.1281,80.9969,81.1281,4125.0
2016-12-08 13:40:00,99.01,99.01,98.81,98.85,3302.0,81.1773,81.1773,81.0133,81.0461,3302.0
2016-12-08 13:45:00,98.8,98.83,98.62,98.74,6826.0,81.0051,81.0297,80.8576,80.9559,6826.0
2016-12-08 13:50:00,98.7,98.74,98.68,98.71,3230.0,80.9231,80.9559,80.9067,80.9313,3230.0
2016-12-08 13:55:00,98.73,98.8,98.7,98.7,3238.0,80.9477,81.0051,80.9231,80.9231,3238.0
2016-12-08 14:00:00,98.72,98.73,98.65,98.72,3000.0,80.9395,80.9477,80.8821,80.9395,3000.0
2016-12-08 14:05:00,98.72,98.79,98.68,98.69,4338.0,80.9395,80.9969,80.9067,80.9149,4338.0
2016-12-08 14:10:00,98.65,98.77,98.64,98.71,5700.0,80.8821,80.9805,80.8739,80.9313,5700.0
2016-12-08 14:15:00,98.68,98.68,98.56,98.56,2021.0,80.9067,80.9067,80.8084,80.8084,2021.0
2016-12-08 14:20:00,98.52,98.62,98.52,98.56,2510.0,80.7756,80.8576,80.7756,80.8084,2510.0
2016-12-08 14:25:00,98.52,98.57,98.49,98.51,4037.0,80.7756,80.8166,80.751,80.7674,4037.0
2016-12-08 14:30:00,98.55,98.6,98.52,98.59,4202.0,80.8002,80.8412,80.7756,80.833,4202.0
2016-12-08 14:35:00,98.59,98.59,98.39,98.4,6011.0,80.833,80.833,80.669,80.6772,6011.0
2016-12-08 14:40:00,98.44,98.46,98.34,98.38,6582.0,80.71,80.7264,80.628,80.6608,6582.0
2016-12-08 14:45:00,98.36,98.44,98.34,98.39,3056.0,80.6444,80.71,80.628,80.669,3056.0
2016-12-08 14:50:00,98.42,98.48,98.39,98.46,3201.0,80.6936,80.7428,80.669,80.7264,3201.0
2016-12-08 14:55:00,98.48,98.51,98.41,98.41,6602.0,80.7428,80.7674,80.6854,80.6854,6602.0
2016-12-08 15:00:00,98.43,98.46,98.4,98.4,4431.0,80.7018,80.7264,80.6772,80.6772,4431.0
2016-12-08 15:05:00,98.42,98.46,98.39,98.45,6254.0,80.6936,80.7264,80.669,80.7182,6254.0
2016-12-08 15:10:00,98.46,98.53,98.45,98.46,32649.0,80.7264,80.7838,80.7182,80.7264,32649.0
2016-12-08 15:15:00,98.46,98.47,98.35,98.35,5917.0,80.7264,80.7346,80.6362,80.6362,5917.0
2016-12-08 15:20:00,98.36,98.39,98.32,98.36,3910.0,80.6444,80.669,80.6116,80.6444,3910.0
2016-12-08 15:25:00,98.35,98.46,98.35,98.38,7932.0,80.6362,80.7264,80.6362,80.6608,7932.0
2016-12-08 15:30:00,98.37,98.43,98.35,98.39,7826.0,80.6526,80.7018,80.6362,80.669,7826.0
2016-12-08 15:35:00,98.41,98.45,98.36,98.44,12372.0,80.6854,80.7182,80.6444,80.71,12372.0
2016-12-08 15:40:00,98.45,98.49,98.42,98.46,11281.0,80.7182,80.751,80.6936,80.7264,11281.0
2016-12-08 15:45:00,98.45,98.46,98.31,98.36,19056.0,80.7182,80.7264,80.6034,80.6444,19056.0
2016-12-08 15:50:00,98.36,98.4,98.3,98.32,25663.0,80.6444,80.6772,80.5952,80.6116,25663.0
2016-12-08 15:55:00,98.3,98.49,98.29,98.41,77392.0,80.5952,80.751,80.587,80.6854,77392.0
2016-12-09 09:30:00,98.43,98.51,98.12,98.43,12581.0,80.7018,80.7674,80.4476,80.7018,12581.0
2016-12-09 09:35:00,98.54,98.6,98.33,98.51,7977.0,80.792,80.8412,80.6198,80.7674,7977.0
2016-12-09 09:40:00,98.58,98.58,98.31,98.51,12911.0,80.8248,80.8248,80.6034,80.7674,12911.0
2016-12-09 09:45:00,98.51,98.62,98.44,98.6,11697.0,80.7674,80.8576,80.71,80.8412,11697.0
2016-12-09 09:50:00,98.61,98.64,98.31,98.31,7305.0,80.8494,80.8739,80.6034,80.6034,7305.0
2016-12-09 09:55:00,98.3,98.36,98.21,98.34,6283.0,80.5952,80.6444,80.5214,80.628,6283.0
2016-12-09 10:00:00,98.4,98.52,98.33,98.43,17056.0,80.6772,80.7756,80.6198,80.7018,17056.0
2016-12-09 10:05:00,98.42,98.74,98.38,98.67,15913.0,80.6936,80.9559,80.6608,80.8985,15913.0
2016-12-09 10:10:00,98.68,98.95,98.68,98.88,13501.0,80.9067,81.1281,80.9067,81.0707,13501.0
2016-12-09 10:15:00,98.86,98.86,98.6,98.72,7144.0,81.0543,81.0543,80.8412,80.9395,7144.0
2016-12-09 10:20:00,98.73,98.77,98.57,98.57,21545.0,80.9477,80.9805,80.8166,80.8166,21545.0
2016-12-09 10:25:00,98.58,98.67,98.51,98.51,6737.0,80.8248,80.8985,80.7674,80.7674,6737.0
2016-12-09 10:30:00,98.53,98.59,98.36,98.36,7100.0,80.7838,80.833,80.6444,80.6444,7100.0
2016-12-09 10:35:00,98.37,98.46,98.37,98.45,4815.0,80.6526,80.7264,80.6526,80.7182,4815.0
2016-12-09 10:40:00,98.46,98.53,98.35,98.36,8967.0,80.7264,80.7838,80.6362,80.6444,8967.0
2016-12-09 10:45:00,98.42,98.47,98.42,98.44,2534.0,80.6936,80.7346,80.6936,80.71,2534.0
2016-12-09 10:50:00,98.49,98.49,98.29,98.3,4800.0,80.751,80.751,80.587,80.5952,4800.0
2016-12-09 10:55:00,98.32,98.41,98.25,98.37,6684.0,80.6116,80.6854,80.5542,80.6526,6684.0
2016-12-09 11:00:00,98.39,98.46,98.32,98.44,7997.0,80.669,80.7264,80.6116,80.71,7997.0
2016-12-09 11:05:00,98.43,98.44,98.31,98.36,10312.0,80.7018,80.71,80.6034,80.6444,10312.0
2016-12-09 11:10:00,98.36,98.47,98.36,98.42,10348.0,80.6444,80.7346,80.6444,80.6936,10348.0
2016-12-09 11:15:00,98.41,98.53,98.4,98.42,10433.0,80.6854,80.7838,80.6772,80.6936,10433.0
2016-12-09 11:20:00,98.44,98.49,98.4,98.45,7806.0,80.71,80.751,80.6772,80.7182,7806.0
2016-12-09 11:25:00,98.47,98.48,98.3,98.33,14005.0,80.7346,80.7428,80.5952,80.6198,14005.0
2016-12-09 11:30:00,98.37,98.4,98.32,98.38,6850.0,80.6526,80.6772,80.6116,80.6608,6850.0
2016-12-09 11:35:00,98.37,98.38,98.33,98.33,5200.0,80.6526,80.6608,80.6198,80.6198,5200.0
2016-12-09 11:40:00,98.31,98.31,98.21,98.24,3692.0,80.6034,80.6034,80.5214,80.546,3692.0
2016-12-09 11:45:00,98.29,98.38,98.25,98.38,4450.0,80.587,80.6608,80.5542,80.6608,4450.0
2016-12-09 11:50:00,98.4,98.4,98.34,98.4,4262.0,80.6772,80.6772,80.628,80.6772,4262.0
2016-12-09 11:55:00,98.4,98.44,98.31,98.34,9880.0,80.6772,80.71,80.6034,80.628,9880.0
2016-12-09 12:00:00,98.37,98.45,98.36,98.41,10148.0,80.6526,80.7182,80.6444,80.6854,10148.0
2016-12-09 12:05:00,98.41,98.46,98.34,98.45,13184.0,80.6854,80.7264,80.628,80.7182,13184.0
2016-12-09 12:10:00,98.44,98.48,98.42,98.46,8018.0,80.71,80.7428,80.6936,80.7264,8018.0
2016-12-09 12:15:00,98.45,98.46,98.3,98.33,4663.0,80.7182,80.7264,80.5952,80.6198,4663.0
2016-12-09 12:20:00,98.33,98.42,98.29,98.42,7589.0,80.6198,80.6936,80.587,80.6936,7589.0
2016-12-09 12:25:00,98.4,98.44,98.3,98.4,37556.0,80.6772,80.71,80.5952,80.6772,37556.0
2016-12-09 12:30:00,98.38,98.6,98.38,98.51,12766.0,80.6608,80.8412,80.6608,80.7674,12766.0
2016-12-09 12:35:00,98.49,98.53,98.42,98.43,7279.0,80.751,80.7838,80.6936,80.7018,7279.0
2016-12-09 12:40:00,98.44,98.57,98.32,98.57,16778.0,80.71,80.8166,80.6116,80.8166,16778.0
2016-12-09 12:45:00,98.53,98.58,98.5,98.55,4239.0,80.7838,80.8248,80.7592,80.8002,4239.0
2016-12-09 12:50:00,98.56,98.68,98.54,98.67,8168.0,80.8084,80.9067,80.792,80.8985,8168.0
2016-12-09 12:55:00,98.69,98.81,98.66,98.8,10898.0,80.9149,81.0133,80.8903,81.0051,10898.0
2016-12-09 13:00:00,98.82,98.9,98.81,98.9,15527.0,81.0215,81.0871,81.0133,81.0871,15527.0
2016-12-09 13:05:00,98.86,98.95,98.86,98.94,5793.0,81.0543,81.1281,81.0543,81.1199,5793.0
2016-12-09 13:10:00,98.94,99.15,98.94,99.15,12561.0,81.1199,81.2921,81.1199,81.2921,12561.0
2016-12-09 13:15:00,99.18,99.53,99.17,99.4,156776.0,81.3167,81.6037,81.3085,81.4971,156776.0
2016-12-09 13:20:00,99.38,99.44,99.28,99.37,15621.0,81.4807,81.5299,81.3987,81.4725,15621.0
2016-12-09 13:25:00,99.4,99.58,99.38,99.5,23686.0,81.4971,81.6446,81.4807,81.5791,23686.0
2016-12-09 13:30:00,99.48,99.89,99.48,99.81,21527.0,81.5627,81.8988,81.5627,81.8332,21527.0
2016-12-09 13:35:00,99.8,99.91,99.76,99.89,11483.0,81.825,81.9152,81.7922,81.8988,11483.0
2016-12-09 13:40:00,99.9,99.92,99.84,99.89,6999.0,81.907,81.9234,81.8578,81.8988,6999.0
2016-12-09 13:45:00,99.88,99.94,99.87,99.92,10416.0,81.8906,81.9398,81.8824,81.9234,10416.0
2016-12-09 13:50:00,99.93,100.16,99.92,100.12,31340.0,81.9316,82.1202,81.9234,82.0874,31340.0
2016-12-09 13:55:00,100.12,100.22,99.93,100.19,34787.0,82.0874,82.1694,81.9316,82.1448,34787.0
2016-12-09 14:00:00,100.16,100.19,99.85,99.91,14637.0,82.1202,82.1448,81.866,81.9152,14637.0
2016-12-09 14:05:00,99.98,100.03,99.86,99.96,22416.0,81.9726,82.0136,81.8742,81.9562,22416.0
2016-12-09 14:10:00,99.96,100.02,99.93,99.97,14593.0,81.9562,82.0054,81.9316,81.9644,14593.0
2016-12-09 14:15:00,100.0,100.08,99.98,99.98,9519.0,81.989,82.0546,81.9726,81.9726,9519.0
2016-12-09 14:20:00,99.99,100.22,99.95,100.14,16149.0,81.9808,82.1694,81.948,82.1038,16149.0
2016-12-09 14:25:00,100.14,100.22,100.02,100.06,18598.0,82.1038,82.1694,82.0054,82.0382,18598.0
2016-12-09 14:30:00,100.02,100.08,99.95,100.06,22159.0,82.0054,82.0546,81.948,82.0382,22159.0
2016-12-09 14:35:00,100.05,100.1,99.98,100.1,11415.0,82.03,82.071,81.9726,82.071,11415.0
2016-12-09 14:40:00,100.07,100.24,100.02,100.19,8383.0,82.0464,82.1858,82.0054,82.1448,8383.0
2016-12-09 14:45:00,100.18,100.37,100.18,100.28,20234.0,82.1366,82.2924,82.1366,82.2186,20234.0
2016-12-09 14:50:00,100.26,100.47,100.24,100.3,35516.0,82.2022,82.3743,82.1858,82.235,35516.0
2016-12-09 14:55:00,100.33,100.68,100.31,100.63,29315.0,82.2596,82.5465,82.2432,82.5055,29315.0
2016-12-09 15:00:00,100.58,100.69,100.43,100.49,17136.0,82.4645,82.5547,82.3416,82.3907,17136.0
2016-12-09 15:05:00,100.51,100.55,100.38,100.52,15486.0,82.4071,82.4399,82.3006,82.4153,15486.0
2016-12-09 15:10:00,100.51,100.57,100.42,100.42,16473.0,82.4071,82.4563,82.3334,82.3334,16473.0
2016-12-09 15:15:00,100.42,100.52,100.41,100.44,13280.0,82.3334,82.4153,82.3252,82.3498,13280.0
2016-12-09 15:20:00,100.46,100.47,100.22,100.27,19796.0,82.3661,82.3743,82.1694,82.2104,19796.0
2016-12-09 15:25:00,100.28,100.4,100.18,100.27,18532.0,82.2186,82.317,82.1366,82.2104,18532.0
2016-12-09 15:30:00,100.27,100.35,100.23,100.3,27978.0,82.2104,82.276,82.1776,82.235,27978.0
2016-12-09 15:35:00,100.31,100.33,100.24,100.27,20804.0,82.2432,82.2596,82.1858,82.2104,20804.0
2016-12-09 15:40:00,100.27,100.28,100.2,100.25,51907.0,82.2104,82.2186,82.153,82.194,51907.0
2016-12-09 15:45:00,100.24,100.35,100.22,100.28,34120.0,82.1858,82.276,82.1694,82.2186,34120.0
2016-12-09 15:50:00,100.29,100.3,100.22,100.23,45186.0,82.2268,82.235,82.1694,82.1776,45186.0
2016-12-09 15:55:00,100.23,100.33,100.14,100.33,130951.0,82.1776,82.2596,82.1038,82.2596,130951.0
2016-12-12 09:30:00,100.25,100.33,100.04,100.28,25853.0,82.194,82.2596,82.0218,82.2186,25853.0
2016-12-12 09:35:00,100.31,100.54,100.14,100.46,4250.0,82.2432,82.4317,82.1038,82.3661,4250.0
2016-12-12 09:40:00,100.41,100.68,100.38,100.52,9229.0,82.3252,82.5465,82.3006,82.4153,9229.0
2016-12-12 09:45:00,100.69,100.71,100.42,100.57,7468.0,82.5547,82.5711,82.3334,82.4563,7468.0
2016-12-12 09:50:00,100.5,100.57,100.42,100.54,6637.0,82.3989,82.4563,82.3334,82.4317,6637.0
2016-12-12 09:55:00,100.51,100.53,100.43,100.5,3302.0,82.4071,82.4235,82.3416,82.3989,3302.0
2016-12-12 10:00:00,100.44,100.57,100.39,100.52,5500.0,82.3498,82.4563,82.3088,82.4153,5500.0
2016-12-12 10:05:00,100.54,100.89,100.54,100.89,7315.0,82.4317,82.7187,82.4317,82.7187,7315.0
2016-12-12 10:10:00,100.85,101.06,100.77,101.01,10222.0,82.6859,82.8581,82.6203,82.8171,10222.0
2016-12-12 10:15:00,101.04,101.04,100.83,100.98,3499.0,82.8417,82.8417,82.6695,82.7925,3499.0
2016-12-12 10:20:00,100.99,100.99,100.84,100.87,7800.0,82.8007,82.8007,82.6777,82.7023,7800.0
2016-12-12 10:25:00,100.82,100.82,100.71,100.74,1700.0,82.6613,82.6613,82.5711,82.5957,1700.0
2016-12-12 10:30:00,100.7,100.74,100.56,100.56,3399.0,82.5629,82.5957,82.4481,82.4481,3399.0
2016-12-12 10:35:00,100.66,100.69,100.54,100.6,5469.0,82.5301,82.5547,82.4317,82.4809,5469.0
2016-12-12 10:40:00,100.59,100.67,100.55,100.63,5507.0,82.4727,82.5383,82.4399,82.5055,5507.0
2016-12-12 10:45:00,100.6,100.66,100.59,100.66,3050.0,82.4809,82.5301,82.4727,82.5301,3050.0
2016-12-12 10:50:00,100.63,100.83,100.62,100.79,4685.0,82.5055,82.6695,82.4973,82.6367,4685.0
2016-12-12 10:55:00,100.73,100.82,100.66,100.74,2610.0,82.5875,82.6613,82.5301,82.5957,2610.0
2016-12-12 11:00:00,100.71,100.81,100.7,100.81,3808.0,82.5711,82.6531,82.5629,82.6531,3808.0
2016-12-12 11:05:00,100.84,101.7,100.8,101.44,53773.0,82.6777,83.3828,82.6449,83.1696,53773.0
2016-12-12 11:10:00,101.56,101.56,100.87,100.87,8888.0,83.268,83.268,82.7023,82.7023,8888.0
2016-12-12 11:15:00,100.87,100.94,100.74,100.87,3748.0,82.7023,82.7597,82.5957,82.7023,3748.0
2016-12-12 11:20:00,100.87,100.98,100.83,100.95,9657.0,82.7023,82.7925,82.6695,82.7679,9657.0
2016-12-12 11:25:00,100.86,101.01,100.86,101.01,4402.0,82.6941,82.8171,82.6941,82.8171,4402.0
2016-12-12 11:30:00,101.04,101.23,100.99,101.23,2600.0,82.8417,82.9975,82.8007,82.9975,2600.0
2016-12-12 11:35:00,101.25,101.33,101.17,101.25,2100.0,83.0139,83.0795,82.9483,83.0139,2100.0
2016-12-12 11:40:00,101.19,101.23,101.15,101.18,3031.0,82.9647,82.9975,82.9319,82.9565,3031.0
2016-12-12 11:45:00,101.23,101.26,101.09,101.18,3466.0,82.9975,83.0221,82.8827,82.9565,3466.0
2016-12-12 11:50:00,101.15,101.21,101.08,101.08,1900.0,82.9319,82.9811,82.8745,82.8745,1900.0
2016-12-12 11:55:00,101.15,101.2,101.02,101.02,3200.0,82.9319,82.9729,82.8253,82.8253,3200.0
2016-12-12 12:00:00,101.1,101.14,101.03,101.09,1425.0,82.8909,82.9237,82.8335,82.8827,1425.0
2016-12-12 12:05:00,101.05,101.1,101.0,101.05,3059.0,82.8499,82.8909,82.8089,82.8499,3059.0
2016-12-12 12:10:00,101.05,101.06,100.86,100.92,2734.0,82.8499,82.8581,82.6941,82.7433,2734.0
2016-12-12 12:15:00,100.94,100.96,100.82,100.82,2662.0,82.7597,82.7761,82.6613,82.6613,2662.0
2016-12-12 12:20:00,100.82,100.95,100.82,100.92,5572.0,82.6613,82.7679,82.6613,82.7433,5572.0
2016-12-12 12:25:00,100.91,100.98,100.88,100.91,2846.0,82.7351,82.7925,82.7105,82.7351,2846.0
2016-12-12 12:30:00,100.87,101.04,100.87,101.0,6461.0,82.7023,82.8417,82.7023,82.8089,6461.0
2016-12-12 12:35:00,101.0,101.12,101.0,101.12,4175.0,82.8089,82.9073,82.8089,82.9073,4175.0
2016-12-12 12:40:00,101.1,101.14,101.07,101.12,2453.0,82.8909,82.9237,82.8663,82.9073,2453.0
2016-12-12 12:45:00,101.18,101.28,101.17,101.25,4531.0,82.9565,83.0385,82.9483,83.0139,4531.0
2016-12-12 12:50:00,101.25,101.38,101.24,101.38,7950.0,83.0139,83.1204,83.0057,83.1204,7950.0
2016-12-12 12:55:00,101.4,101.4,101.29,101.32,3547.0,83.1368,83.1368,83.0467,83.0713,3547.0
2016-12-12 13:00:00,101.32,101.44,101.29,101.35,4271.0,83.0713,83.1696,83.0467,83.0959,4271.0
2016-12-12 13:05:00,101.37,101.47,101.36,101.45,5070.0,83.1122,83.1942,83.104,83.1778,5070.0
2016-12-12 13:10:00,101.43,101.52,101.36,101.44,11723.0,83.1614,83.2352,83.104,83.1696,11723.0
2016-12-12 13:15:00,101.42,101.5,101.39,101.5,2587.0,83.1532,83.2188,83.1286,83.2188,2587.0
2016-12-12 13:20:00,101.48,101.54,101.47,101.48,3300.0,83.2024,83.2516,83.1942,83.2024,3300.0
2016-12-12 13:25:00,101.47,101.52,101.44,101.45,6585.0,83.1942,83.2352,83.1696,83.1778,6585.0
2016-12-12 13:30:00,101.47,101.52,101.39,101.39,4900.0,83.1942,83.2352,83.1286,83.1286,4900.0
2016-12-12 13:35:00,101.38,101.43,101.37,101.37,1575.0,83.1204,83.1614,83.1122,83.1122,1575.0
2016-12-12 13:40:00,101.42,101.43,101.26,101.28,2926.0,83.1532,83.1614,83.0221,83.0385,2926.0
2016-12-12 13:45:00,101.29,101.32,101.25,101.25,2000.0,83.0467,83.0713,83.0139,83.0139,2000.0
2016-12-12 13:50:00,101.28,101.34,101.28,101.33,3346.0,83.0385,83.0877,83.0385,83.0795,3346.0
2016-12-12 13:55:00,101.29,101.52,101.28,101.52,13182.0,83.0467,83.2352,83.0385,83.2352,13182.0
2016-12-12 14:00:00,101.48,101.49,101.38,101.48,2485.0,83.2024,83.2106,83.1204,83.2024,2485.0
2016-12-12 14:05:00,101.44,101.5,101.35,101.48,5647.0,83.1696,83.2188,83.0959,83.2024,5647.0
2016-12-12 14:10:00,101.48,101.55,101.39,101.46,9204.0,83.2024,83.2598,83.1286,83.186,9204.0
2016-12-12 14:15:00,101.5,101.68,101.5,101.67,5515.0,83.2188,83.3664,83.2188,83.3582,5515.0
2016-12-12 14:20:00,101.67,101.74,101.51,101.51,8906.0,83.3582,83.4156,83.227,83.227,8906.0
2016-12-12 14:25:00,101.52,101.52,101.32,101.37,4945.0,83.2352,83.2352,83.0713,83.1122,4945.0
2016-12-12 14:30:00,101.39,101.42,101.19,101.2,13679.0,83.1286,83.1532,82.9647,82.9729,13679.0
2016-12-12 14:35:00,101.19,101.23,101.0,101.05,19959.0,82.9647,82.9975,82.8089,82.8499,19959.0
2016-12-12 14:40:00,101.04,101.08,101.0,101.03,2683.0,82.8417,82.8745,82.8089,82.8335,2683.0
2016-12-12 14:45:00,101.04,101.13,101.02,101.09,8605.0,82.8417,82.9155,82.8253,82.8827,8605.0
2016-12-12 14:50:00,101.06,101.08,100.99,101.02,3226.0,82.8581,82.8745,82.8007,82.8253,3226.0
2016-12-12 14:55:00,101.01,101.06,100.97,100.98,8498.0,82.8171,82.8581,82.7843,82.7925,8498.0
2016-12-12 15:00:00,100.99,101.01,100.9,100.97,4865.0,82.8007,82.8171,82.7269,82.7843,4865.0
2016-12-12 15:05:00,100.97,100.99,100.91,100.98,3034.0,82.7843,82.8007,82.7351,82.7925,3034.0
2016-12-12 15:10:00,101.01,101.03,100.84,100.87,7854.0,82.8171,82.8335,82.6777,82.7023,7854.0
2016-12-12 15:15:00,100.86,100.95,100.86,100.93,8451.0,82.6941,82.7679,82.6941,82.7515,8451.0
2016-12-12 15:20:00,100.93,100.95,100.83,100.95,4371.0,82.7515,82.7679,82.6695,82.7679,4371.0
2016-12-12 15:25:00,100.97,101.07,100.96,101.0,4000.0,82.7843,82.8663,82.7761,82.8089,4000.0
2016-12-12 15:30:00,100.98,101.04,100.96,101.04,8242.0,82.7925,82.8417,82.7761,82.8417,8242.0
2016-12-12 15:35:00,101.05,101.05,100.93,101.01,10307.0,82.8499,82.8499,82.7515,82.8171,10307.0
2016-12-12 15:40:00,101.01,101.08,100.96,101.06,11155.0,82.8171,82.8745,82.7761,82.8581,11155.0
2016-12-12 15:45:00,101.08,101.16,101.08,101.11,19533.0,82.8745,82.9401,82.8745,82.8991,19533.0
2016-12-12 15:50:00,101.12,101.16,101.06,101.14,21550.0,82.9073,82.9401,82.8581,82.9237,21550.0
2016-12-12 15:55:00,101.14,101.28,101.02,101.1,84206.0,82.9237,83.0385,82.8253,82.8909,84206.0
2016-12-13 09:30:00,101.18,101.36,101.11,101.35,7140.0,82.9565,83.104,82.8991,83.0959,7140.0
2016-12-13 09:35:00,101.24,101.49,101.23,101.28,9324.0,83.0057,83.2106,82.9975,83.0385,9324.0
2016-12-13 09:40:00,101.24,101.4,101.16,101.26,7404.0,83.0057,83.1368,82.9401,83.0221,7404.0
2016-12-13 09:45:00,101.37,101.47,101.27,101.34,6122.0,83.1122,83.1942,83.0303,83.0877,6122.0
2016-12-13 09:50:00,101.42,101.83,101.41,101.83,11515.0,83.1532,83.4894,83.145,83.4894,11515.0
2016-12-13 09:55:00,101.83,101.95,101.69,101.95,3495.0,83.4894,83.5878,83.3746,83.5878,3495.0
2016-12-13 10:00:00,101.96,101.96,101.65,101.71,6804.0,83.596,83.596,83.3418,83.391,6804.0
2016-12-13 10:05:00,101.68,101.69,101.45,101.54,4250.0,83.3664,83.3746,83.1778,83.2516,4250.0
2016-12-13 10:10:00,101.6,101.66,101.5,101.5,2650.0,83.3008,83.35,83.2188,83.2188,2650.0
2016-12-13 10:15:00,101.43,101.53,101.21,101.22,4062.0,83.1614,83.2434,82.9811,82.9893,4062.0
2016-12-13 10:20:00,101.22,101.29,101.05,101.06,7422.0,82.9893,83.0467,82.8499,82.8581,7422.0
2016-12-13 10:25:00,101.05,101.11,100.97,100.98,12059.0,82.8499,82.8991,82.7843,82.7925,12059.0
2016-12-13 10:30:00,100.96,101.23,100.96,101.12,8467.0,82.7761,82.9975,82.7761,82.9073,8467.0
2016-12-13 10:35:00,101.14,101.22,101.11,101.14,4018.0,82.9237,82.9893,82.8991,82.9237,4018.0
2016-12-13 10:40:00,101.19,101.2,100.99,100.99,4272.0,82.9647,82.9729,82.8007,82.8007,4272.0
2016-12-13 10:45:00,100.97,101.09,100.91,101.09,2800.0,82.7843,82.8827,82.7351,82.8827,2800.0
2016-12-13 10:50:00,101.1,101.3,101.1,101.25,4600.0,82.8909,83.0549,82.8909,83.0139,4600.0
2016-12-13 10:55:00,101.25,101.28,101.05,101.06,3316.0,83.0139,83.0385,82.8499,82.8581,3316.0
2016-12-13 11:00:00,101.06,101.15,100.99,101.1,5203.0,82.8581,82.9319,82.8007,82.8909,5203.0
2016-12-13 11:05:00,101.12,101.12,100.99,101.12,5212.0,82.9073,82.9073,82.8007,82.9073,5212.0
2016-12-13 11:10:00,101.09,101.09,100.88,100.95,4030.0,82.8827,82.8827,82.7105,82.7679,4030.0
2016-12-13 11:15:00,100.94,100.96,100.73,100.73,5240.0,82.7597,82.7761,82.5875,82.5875,5240.0
2016-12-13 11:20:00,100.74,100.85,100.74,100.84,2400.0,82.5957,82.6859,82.5957,82.6777,2400.0
2016-12-13 11:25:00,100.84,100.86,100.76,100.83,2400.0,82.6777,82.6941,82.6121,82.6695,2400.0
2016-12-13 11:30:00,100.83,100.89,100.73,100.89,2050.0,82.6695,82.7187,82.5875,82.7187,2050.0
2016-12-13 11:35:00,100.85,100.88,100.78,100.87,4250.0,82.6859,82.7105,82.6285,82.7023,4250.0
2016-12-13 11:40:00,100.84,100.84,100.79,100.83,2206.0,82.6777,82.6777,82.6367,82.6695,2206.0
2016-12-13 11:45:00,100.82,100.82,100.73,100.82,4161.0,82.6613,82.6613,82.5875,82.6613,4161.0
2016-12-13 11:50:00,100.8,100.8,100.61,100.68,2231.0,82.6449,82.6449,82.4891,82.5465,2231.0
2016-12-13 11:55:00,100.71,100.83,100.65,100.79,2700.0,82.5711,82.6695,82.5219,82.6367,2700.0
2016-12-13 12:00:00,100.76,100.78,100.68,100.75,3099.0,82.6121,82.6285,82.5465,82.6039,3099.0
2016-12-13 12:05:00,100.69,100.78,100.65,100.76,4100.0,82.5547,82.6285,82.5219,82.6121,4100.0
2016-12-13 12:10:00,100.75,100.76,100.58,100.59,4607.0,82.6039,82.6121,82.4645,82.4727,4607.0
2016-12-13 12:15:00,100.59,100.64,100.52,100.52,5009.0,82.4727,82.5137,82.4153,82.4153,5009.0
2016-12-13 12:20:00,100.6,100.68,100.55,100.68,5690.0,82.4809,82.5465,82.4399,82.5465,5690.0
2016-12-13 12:25:00,100.67,100.69,100.57,100.58,2100.0,82.5383,82.5547,82.4563,82.4645,2100.0
2016-12-13 12:30:00,100.57,100.73,100.56,100.63,3000.0,82.4563,82.5875,82.4481,82.5055,3000.0
2016-12-13 12:35:00,100.66,100.66,100.56,100.62,1882.0,82.5301,82.5301,82.4481,82.4973,1882.0
2016-12-13 12:40:00,100.58,100.64,100.58,100.58,2400.0,82.4645,82.5137,82.4645,82.4645,2400.0
2016-12-13 12:45:00,100.62,100.73,100.58,100.67,3606.0,82.4973,82.5875,82.4645,82.5383,3606.0
2016-12-13 12:50:00,100.7,100.71,100.65,100.68,1250.0,82.5629,82.5711,82.5219,82.5465,1250.0
2016-12-13 12:55:00,100.64,100.77,100.64,100.77,2680.0,82.5137,82.6203,82.5137,82.6203,2680.0
2016-12-13 13:00:00,100.69,100.86,100.69,100.86,1290.0,82.5547,82.6941,82.5547,82.6941,1290.0
2016-12-13 13:05:00,100.91,100.93,100.87,100.9,2200.0,82.7351,82.7515,82.7023,82.7269,2200.0
2016-12-13 13:10:00,100.88,100.9,100.83,100.87,1616.0,82.7105,82.7269,82.6695,82.7023,1616.0
2016-12-13 13:15:00,100.91,101.04,100.89,100.99,2750.0,82.7351,82.8417,82.7187,82.8007,2750.0
2016-12-13 13:20:00,101.0,101.07,100.99,101.05,1450.0,82.8089,82.8663,82.8007,82.8499,1450.0
2016-12-13 13:25:00,101.03,101.08,101.03,101.06,1200.0,82.8335,82.8745,82.8335,82.8581,1200.0
2016-12-13 13:30:00,101.09,101.16,101.08,101.11,1600.0,82.8827,82.9401,82.8745,82.8991,1600.0
2016-12-13 13:35:00,101.16,101.19,101.09,101.14,1365.0,82.9401,82.9647,82.8827,82.9237,1365.0
2016-12-13 13:40:00,101.19,101.24,101.12,101.12,2890.0,82.9647,83.0057,82.9073,82.9073,2890.0
2016-12-13 13:45:00,101.15,101.15,101.05,101.09,1415.0,82.9319,82.9319,82.8499,82.8827,1415.0
2016-12-13 13:50:00,101.09,101.12,101.01,101.03,2600.0,82.8827,82.9073,82.8171,82.8335,2600.0
2016-12-13 13:55:00,101.0,101.19,101.0,101.19,6700.0,82.8089,82.9647,82.8089,82.9647,6700.0
2016-12-13 14:00:00,101.16,101.18,101.03,101.08,4337.0,82.9401,82.9565,82.8335,82.8745,4337.0
2016-12-13 14:05:00,101.08,101.12,101.06,101.08,2192.0,82.8745,82.9073,82.8581,82.8745,2192.0
2016-12-13 14:10:00,101.08,101.08,100.96,100.96,2930.0,82.8745,82.8745,82.7761,82.7761,2930.0
2016-12-13 14:15:00,100.97,100.98,100.76,100.76,9564.0,82.7843,82.7925,82.6121,82.6121,9564.0
2016-12-13 14:20:00,100.76,100.85,100.72,100.82,4700.0,82.6121,82.6859,82.5793,82.6613,4700.0
2016-12-13 14:25:00,100.79,100.83,100.75,100.75,1100.0,82.6367,82.6695,82.6039,82.6039,1100.0
2016-12-13 14:30:00,100.73,100.82,100.73,100.79,1400.0,82.5875,82.6613,82.5875,82.6367,1400.0
2016-12-13 14:35:00,100.79,100.93,100.79,100.93,3015.0,82.6367,82.7515,82.6367,82.7515,3015.0
2016-12-13 14:40:00,100.93,101.04,100.93,100.94,2961.0,82.7515,82.8417,82.7515,82.7597,2961.0
2016-12-13 14:45:00,100.93,101.01,100.88,100.93,2341.0,82.7515,82.8171,82.7105,82.7515,2341.0
2016-12-13 14:50:00,101.0,101.06,100.95,100.98,3841.0,82.8089,82.8581,82.7679,82.7925,3841.0
2016-12-13 14:55:00,100.98,101.0,100.9,100.9,3250.0,82.7925,82.8089,82.7269,82.7269,3250.0
2016-12-13 15:00:00,100.95,100.99,100.87,100.97,7906.0,82.7679,82.8007,82.7023,82.7843,7906.0
2016-12-13 15:05:00,100.99,101.0,100.93,100.98,1700.0,82.8007,82.8089,82.7515,82.7925,1700.0
2016-12-13 15:10:00,101.03,101.04,100.94,100.97,1980.0,82.8335,82.8417,82.7597,82.7843,1980.0
2016-12-13 15:15:00,100.95,101.0,100.94,100.97,6200.0,82.7679,82.8089,82.7597,82.7843,6200.0
2016-12-13 15:20:00,101.0,101.03,101.0,101.03,2400.0,82.8089,82.8335,82.8089,82.8335,2400.0
2016-12-13 15:25:00,101.04,101.19,101.04,101.19,3400.0,82.8417,82.9647,82.8417,82.9647,3400.0
2016-12-13 15:30:00,101.19,101.19,101.08,101.08,7474.0,82.9647,82.9647,82.8745,82.8745,7474.0
2016-12-13 15:35:00,101.08,101.19,101.08,101.13,11254.0,82.8745,82.9647,82.8745,82.9155,11254.0
2016-12-13 15:40:00,101.14,101.16,101.12,101.16,7243.0,82.9237,82.9401,82.9073,82.9401,7243.0
2016-12-13 15:45:00,101.15,101.2,101.05,101.05,14935.0,82.9319,82.9729,82.8499,82.8499,14935.0
2016-12-13 15:50:00,101.07,101.09,100.93,100.97,20197.0,82.8663,82.8827,82.7515,82.7843,20197.0
2016-12-13 15:55:00,100.97,101.03,100.84,100.89,52466.0,82.7843,82.8335,82.6777,82.7187,52466.0
2016-12-14 09:30:00,101.12,101.12,100.64,101.0,5999.0,82.9073,82.9073,82.5137,82.8089,5999.0
2016-12-14 09:35:00,101.21,101.47,101.18,101.31,5401.0,82.9811,83.1942,82.9565,83.0631,5401.0
2016-12-14 09:40:00,101.38,101.38,101.18,101.19,2009.0,83.1204,83.1204,82.9565,82.9647,2009.0
2016-12-14 09:45:00,101.21,101.4,101.15,101.16,5716.0,82.9811,83.1368,82.9319,82.9401,5716.0
2016-12-14 09:50:00,101.15,101.3,101.14,101.3,5842.0,82.9319,83.0549,82.9237,83.0549,5842.0
2016-12-14 09:55:00,101.3,101.41,101.29,101.36,5261.0,83.0549,83.145,83.0467,83.104,5261.0
2016-12-14 10:00:00,101.35,101.42,100.87,100.87,7997.0,83.0959,83.1532,82.7023,82.7023,7997.0
2016-12-14 10:05:00,100.8,100.93,100.43,100.48,13259.0,82.6449,82.7515,82.3416,82.3825,13259.0
2016-12-14 10:10:00,100.47,100.49,100.27,100.4,9519.0,82.3743,82.3907,82.2104,82.317,9519.0
2016-12-14 10:15:00,100.45,100.48,100.14,100.23,4305.0,82.3579,82.3825,82.1038,82.1776,4305.0
2016-12-14 10:20:00,100.3,100.3,100.06,100.19,3236.0,82.235,82.235,82.0382,82.1448,3236.0
2016-12-14 10:25:00,100.31,100.31,100.2,100.21,1902.0,82.2432,82.2432,82.153,82.1612,1902.0
2016-12-14 10:30:00,100.29,100.47,100.28,100.43,4328.0,82.2268,82.3743,82.2186,82.3416,4328.0
2016-12-14 10:35:00,100.47,100.53,100.44,100.53,1225.0,82.3743,82.4235,82.3498,82.4235,1225.0
2016-12-14 10:40:00,100.47,100.48,100.23,100.48,2879.0,82.3743,82.3825,82.1776,82.3825,2879.0
2016-12-14 10:45:00,100.49,100.49,100.31,100.4,2535.0,82.3907,82.3907,82.2432,82.317,2535.0
2016-12-14 10:50:00,100.46,100.47,100.2,100.2,4098.0,82.3661,82.3743,82.153,82.153,4098.0
2016-12-14 10:55:00,100.27,100.53,100.23,100.53,4310.0,82.2104,82.4235,82.1776,82.4235,4310.0
2016-12-14 11:00:00,100.52,100.53,100.39,100.51,3900.0,82.4153,82.4235,82.3088,82.4071,3900.0
2016-12-14 11:05:00,100.53,100.58,100.49,100.57,2117.0,82.4235,82.4645,82.3907,82.4563,2117.0
2016-12-14 11:10:00,100.63,100.66,100.51,100.51,2724.0,82.5055,82.5301,82.4071,82.4071,2724.0
2016-12-14 11:15:00,100.45,100.51,100.45,100.48,1100.0,82.3579,82.4071,82.3579,82.3825,1100.0
2016-12-14 11:20:00,100.47,100.61,100.44,100.61,2100.0,82.3743,82.4891,82.3498,82.4891,2100.0
2016-12-14 11:25:00,100.6,100.64,100.58,100.64,914.0,82.4809,82.5137,82.4645,82.5137,914.0
2016-12-14 11:30:00,100.61,100.72,100.6,100.7,1250.0,82.4891,82.5793,82.4809,82.5629,1250.0
2016-12-14 11:35:00,100.72,100.82,100.68,100.82,1600.0,82.5793,82.6613,82.5465,82.6613,1600.0
2016-12-14 11:40:00,100.84,100.85,100.74,100.76,912.0,82.6777,82.6859,82.5957,82.6121,912.0
2016-12-14 11:45:00,100.84,100.85,100.72,100.72,949.0,82.6777,82.6859,82.5793,82.5793,949.0
2016-12-14 11:50:00,100.65,100.76,100.6,100.69,2308.0,82.5219,82.6121,82.4809,82.5547,2308.0
2016-12-14 11:55:00,100.65,100.68,100.63,100.63,400.0,82.5219,82.5465,82.5055,82.5055,400.0
2016-12-14 12:00:00,100.62,100.86,100.62,100.79,6500.0,82.4973,82.6941,82.4973,82.6367,6500.0
2016-12-14 12:05:00,100.8,100.8,100.73,100.78,300.0,82.6449,82.6449,82.5875,82.6285,300.0
2016-12-14 12:10:00,100.73,100.87,100.7,100.83,8414.0,82.5875,82.7023,82.5629,82.6695,8414.0
2016-12-14 12:15:00,100.74,100.8,100.7,100.7,2685.0,82.5957,82.6449,82.5629,82.5629,2685.0
2016-12-14 12:20:00,100.7,100.8,100.7,100.79,3532.0,82.5629,82.6449,82.5629,82.6367,3532.0
2016-12-14 12:25:00,100.85,100.9,100.85,100.9,300.0,82.6859,82.7269,82.6859,82.7269,300.0
2016-12-14 12:30:00,100.86,100.92,100.82,100.82,1500.0,82.6941,82.7433,82.6613,82.6613,1500.0
2016-12-14 12:35:00,100.83,100.93,100.82,100.86,2199.0,82.6695,82.7515,82.6613,82.6941,2199.0
2016-12-14 12:40:00,100.84,100.95,100.84,100.88,2280.0,82.6777,82.7679,82.6777,82.7105,2280.0
2016-12-14 12:45:00,100.92,100.97,100.89,100.94,3154.0,82.7433,82.7843,82.7187,82.7597,3154.0
2016-12-14 12:50:00,100.89,100.91,100.82,100.85,1300.0,82.7187,82.7351,82.6613,82.6859,1300.0
2016-12-14 12:55:00,100.84,100.92,100.78,100.92,3412.0,82.6777,82.7433,82.6285,82.7433,3412.0
2016-12-14 13:00:00,100.87,100.94,100.78,100.93,10912.0,82.7023,82.7597,82.6285,82.7515,10912.0
2016-12-14 13:05:00,100.93,100.93,100.82,100.86,10507.0,82.7515,82.7515,82.6613,82.6941,10507.0
2016-12-14 13:10:00,100.86,100.86,100.65,100.65,5393.0,82.6941,82.6941,82.5219,82.5219,5393.0
2016-12-14 13:15:00,100.78,100.82,100.71,100.82,2800.0,82.6285,82.6613,82.5711,82.6613,2800.0
2016-12-14 13:20:00,100.83,100.94,100.78,100.94,8372.0,82.6695,82.7597,82.6285,82.7597,8372.0
2016-12-14 13:25:00,100.94,100.99,100.91,100.96,2594.0,82.7597,82.8007,82.7351,82.7761,2594.0
2016-12-14 13:30:00,100.97,101.0,100.91,100.93,3791.0,82.7843,82.8089,82.7351,82.7515,3791.0
2016-12-14 13:35:00,100.94,101.09,100.91,101.02,9946.0,82.7597,82.8827,82.7351,82.8253,9946.0
2016-12-14 13:40:00,101.05,101.09,101.0,101.01,2992.0,82.8499,82.8827,82.8089,82.8171,2992.0
2016-12-14 13:45:00,100.96,101.03,100.9,101.03,1600.0,82.7761,82.8335,82.7269,82.8335,1600.0
2016-12-14 13:50:00,100.97,101.05,100.97,101.01,3400.0,82.7843,82.8499,82.7843,82.8171,3400.0
2016-12-14 13:55:00,101.01,101.05,100.9,100.91,3109.0,82.8171,82.8499,82.7269,82.7351,3109.0
2016-12-14 14:00:00,100.91,100.96,100.26,100.68,6518.0,82.7351,82.7761,82.2022,82.5465,6518.0
2016-12-14 14:05:00,100.66,100.66,100.42,100.46,3100.0,82.5301,82.5301,82.3334,82.3661,3100.0
2016-12-14 14:10:00,100.43,100.48,100.14,100.14,4211.0,82.3416,82.3825,82.1038,82.1038,4211.0
2016-12-14 14:15:00,100.22,100.31,100.13,100.27,4794.0,82.1694,82.2432,82.0956,82.2104,4794.0
2016-12-14 14:20:00,100.31,100.31,100.13,100.15,3700.0,82.2432,82.2432,82.0956,82.112,3700.0
2016-12-14 14:25:00,100.12,100.12,99.88,99.93,5947.0,82.0874,82.0874,81.8906,81.9316,5947.0
2016-12-14 14:30:00,100.01,100.15,99.98,100.14,5623.0,81.9972,82.112,81.9726,82.1038,5623.0
2016-12-14 14:35:00,100.07,100.16,100.02,100.16,3919.0,82.0464,82.1202,82.0054,82.1202,3919.0
2016-12-14 14:40:00,100.23,100.37,100.17,100.32,3148.0,82.1776,82.2924,82.1284,82.2514,3148.0
2016-12-14 14:45:00,100.42,100.42,100.28,100.29,5557.0,82.3334,82.3334,82.2186,82.2268,5557.0
2016-12-14 14:50:00,100.35,100.35,100.18,100.18,1380.0,82.276,82.276,82.1366,82.1366,1380.0
2016-12-14 14:55:00,100.14,100.21,99.99,100.01,4829.0,82.1038,82.1612,81.9808,81.9972,4829.0
2016-12-14 15:00:00,100.01,100.16,100.01,100.03,3544.0,81.9972,82.1202,81.9972,82.0136,3544.0
2016-12-14 15:05:00,100.04,100.12,99.75,99.75,26600.0,82.0218,82.0874,81.784,81.784,26600.0
2016-12-14 15:10:00,99.72,99.82,99.65,99.8,4646.0,81.7594,81.8414,81.702,81.825,4646.0
2016-12-14 15:15:00,99.8,99.84,99.6,99.68,8348.0,81.825,81.8578,81.661,81.7266,8348.0
2016-12-14 15:20:00,99.71,99.75,99.71,99.74,1300.0,81.7512,81.784,81.7512,81.7758,1300.0
2016-12-14 15:25:00,99.78,99.78,99.73,99.77,7268.0,81.8086,81.8086,81.7676,81.8004,7268.0
2016-12-14 15:30:00,99.76,100.17,99.76,100.16,17465.0,81.7922,82.1284,81.7922,82.1202,17465.0
2016-12-14 15:35:00,100.15,100.35,100.14,100.25,13004.0,82.112,82.276,82.1038,82.194,13004.0
2016-12-14 15:40:00,100.26,100.26,99.88,99.95,25848.0,82.2022,82.2022,81.8906,81.948,25848.0
2016-12-14 15:45:00,99.88,100.05,99.82,99.9,24336.0,81.8906,82.03,81.8414,81.907,24336.0
2016-12-14 15:50:00,99.84,99.86,99.7,99.86,25062.0,81.8578,81.8742,81.743,81.8742,25062.0
2016-12-14 15:55:00,99.82,100.02,99.81,99.98,52234.0,81.8414,82.0054,81.8332,81.9726,52234.0
2016-12-15 09:30:00,100.1,100.24,99.08,99.08,28165.0,82.071,82.1858,81.2347,81.2347,28165.0
2016-12-15 09:35:00,99.16,99.63,99.02,99.04,20904.0,81.3003,81.6856,81.1855,81.2019,20904.0
2016-12-15 09:40:00,99.06,99.23,98.87,99.0,18515.0,81.2183,81.3577,81.0625,81.1691,18515.0
2016-12-15 09:45:00,98.89,99.18,98.85,99.18,12309.0,81.0789,81.3167,81.0461,81.3167,12309.0
2016-12-15 09:50:00,99.19,99.29,98.94,99.16,15154.0,81.3249,81.4069,81.1199,81.3003,15154.0
2016-12-15 09:55:00,99.18,99.21,98.97,99.21,10489.0,81.3167,81.3413,81.1445,81.3413,10489.0
2016-12-15 10:00:00,99.22,99.38,99.22,99.31,8223.0,81.3495,81.4807,81.3495,81.4233,8223.0
2016-12-15 10:05:00,99.33,99.53,99.33,99.51,6599.0,81.4397,81.6037,81.4397,81.5873,6599.0
2016-12-15 10:10:00,99.51,99.82,99.5,99.82,5783.0,81.5873,81.8414,81.5791,81.8414,5783.0
2016-12-15 10:15:00,99.8,100.07,99.8,99.93,14435.0,81.825,82.0464,81.825,81.9316,14435.0
2016-12-15 10:20:00,99.94,99.95,99.77,99.79,14677.0,81.9398,81.948,81.8004,81.8168,14677.0
2016-12-15 10:25:00,99.74,99.81,99.62,99.67,10606.0,81.7758,81.8332,81.6774,81.7184,10606.0
2016-12-15 10:30:00,99.68,99.94,99.67,99.94,11071.0,81.7266,81.9398,81.7184,81.9398,11071.0
2016-12-15 10:35:00,99.93,100.08,99.93,100.06,6822.0,81.9316,82.0546,81.9316,82.0382,6822.0
2016-12-15 10:40:00,100.14,100.16,100.08,100.13,2200.0,82.1038,82.1202,82.0546,82.0956,2200.0
2016-12-15 10:45:00,100.14,100.33,100.13,100.29,11665.0,82.1038,82.2596,82.0956,82.2268,11665.0
2016-12-15 10:50:00,100.27,100.4,100.25,100.4,12176.0,82.2104,82.317,82.194,82.317,12176.0
2016-12-15 10:55:00,100.4,100.57,100.39,100.44,5609.0,82.317,82.4563,82.3088,82.3498,5609.0
2016-12-15 11:00:00,100.47,100.64,100.31,100.61,11225.0,82.3743,82.5137,82.2432,82.4891,11225.0
2016-12-15 11:05:00,100.63,100.7,100.55,100.55,3218.0,82.5055,82.5629,82.4399,82.4399,3218.0
2016-12-15 11:10:00,100.58,100.63,100.08,100.13,73161.0,82.4645,82.5055,82.0546,82.0956,73161.0
2016-12-15 11:15:00,100.14,100.16,99.97,100.1,20195.0,82.1038,82.1202,81.9644,82.071,20195.0
2016-12-15 11:20:00,100.05,100.1,99.93,99.96,6308.0,82.03,82.071,81.9316,81.9562,6308.0
2016-12-15 11:25:00,99.94,99.98,99.71,99.81,31733.0,81.9398,81.9726,81.7512,81.8332,31733.0
2016-12-15 11:30:00,99.77,99.78,99.42,99.44,20614.0,81.8004,81.8086,81.5135,81.5299,20614.0
2016-12-15 11:35:00,99.5,99.54,99.35,99.49,21508.0,81.5791,81.6118,81.4561,81.5709,21508.0
2016-12-15 11:40:00,99.54,99.57,99.37,99.43,10486.0,81.6118,81.6364,81.4725,81.5217,10486.0
2016-12-15 11:45:00,99.43,99.56,99.4,99.4,10595.0,81.5217,81.6282,81.4971,81.4971,10595.0
2016-12-15 11:50:00,99.43,99.65,99.41,99.65,19234.0,81.5217,81.702,81.5053,81.702,19234.0
2016-12-15 11:55:00,99.64,99.96,99.61,99.92,5992.0,81.6938,81.9562,81.6692,81.9234,5992.0
2016-12-15 12:00:00,99.96,99.99,99.85,99.88,7118.0,81.9562,81.9808,81.866,81.8906,7118.0
2016-12-15 12:05:00,99.9,99.9,99.74,99.85,9304.0,81.907,81.907,81.7758,81.866,9304.0
2016-12-15 12:10:00,99.85,99.89,99.71,99.71,4000.0,81.866,81.8988,81.7512,81.7512,4000.0
2016-12-15 12:15:00,99.73,99.81,99.71,99.74,6323.0,81.7676,81.8332,81.7512,81.7758,6323.0
2016-12-15 12:20:00,99.72,99.76,99.64,99.68,10591.0,81.7594,81.7922,81.6938,81.7266,10591.0
2016-12-15 12:25:00,99.64,99.93,99.64,99.93,10142.0,81.6938,81.9316,81.6938,81.9316,10142.0
2016-12-15 12:30:00,99.91,100.1,99.87,100.08,23451.0,81.9152,82.071,81.8824,82.0546,23451.0
2016-12-15 12:35:00,100.1,100.16,99.99,99.99,16389.0,82.071,82.1202,81.9808,81.9808,16389.0
2016-12-15 12:40:00,99.98,100.06,99.93,100.02,15487.0,81.9726,82.0382,81.9316,82.0054,15487.0
2016-12-15 12:45:00,100.02,100.08,99.9,99.97,28007.0,82.0054,82.0546,81.907,81.9644,28007.0
2016-12-15 12:50:00,99.96,100.28,99.86,100.2,28775.0,81.9562,82.2186,81.8742,82.153,28775.0
2016-12-15 12:55:00,100.23,100.38,100.22,100.32,7530.0,82.1776,82.3006,82.1694,82.2514,7530.0
2016-12-15 13:00:00,100.38,100.41,100.36,100.39,1000.0,82.3006,82.3252,82.2842,82.3088,1000.0
2016-12-15 13:05:00,100.4,100.55,100.37,100.55,3535.0,82.317,82.4399,82.2924,82.4399,3535.0
2016-12-15 13:10:00,100.53,100.57,100.52,100.57,3348.0,82.4235,82.4563,82.4153,82.4563,3348.0
2016-12-15 13:15:00,100.57,100.57,100.48,100.48,3800.0,82.4563,82.4563,82.3825,82.3825,3800.0
2016-12-15 13:20:00,100.53,100.54,100.49,100.51,4700.0,82.4235,82.4317,82.3907,82.4071,4700.0
2016-12-15 13:25:00,100.51,100.55,100.51,100.55,3094.0,82.4071,82.4399,82.4071,82.4399,3094.0
2016-12-15 13:30:00,100.56,100.56,100.45,100.49,3367.0,82.4481,82.4481,82.3579,82.3907,3367.0
2016-12-15 13:35:00,100.52,100.52,100.4,100.4,1409.0,82.4153,82.4153,82.317,82.317,1409.0
2016-12-15 13:40:00,100.4,100.56,100.4,100.5,6341.0,82.317,82.4481,82.317,82.3989,6341.0
2016-12-15 13:45:00,100.5,100.5,100.41,100.44,1400.0,82.3989,82.3989,82.3252,82.3498,1400.0
2016-12-15 13:50:00,100.43,100.47,100.35,100.42,3137.0,82.3416,82.3743,82.276,82.3334,3137.0
2016-12-15 13:55:00,100.41,100.41,100.32,100.39,1939.0,82.3252,82.3252,82.2514,82.3088,1939.0
2016-12-15 14:00:00,100.4,100.55,100.33,100.55,2122.0,82.317,82.4399,82.2596,82.4399,2122.0
2016-12-15 14:05:00,100.56,100.83,100.54,100.83,7145.0,82.4481,82.6695,82.4317,82.6695,7145.0
2016-12-15 14:10:00,100.76,100.98,100.75,100.95,37494.0,82.6121,82.7925,82.6039,82.7679,37494.0
2016-12-15 14:15:00,100.96,101.06,100.87,101.02,18958.0,82.7761,82.8581,82.7023,82.8253,18958.0
2016-12-15 14:20:00,100.99,101.05,100.86,100.93,3644.0,82.8007,82.8499,82.6941,82.7515,3644.0
2016-12-15 14:25:00,100.99,101.06,100.96,100.96,6704.0,82.8007,82.8581,82.7761,82.7761,6704.0
2016-12-15 14:30:00,100.94,100.99,100.9,100.99,5129.0,82.7597,82.8007,82.7269,82.8007,5129.0
2016-12-15 14:35:00,100.99,100.99,100.88,100.95,3577.0,82.8007,82.8007,82.7105,82.7679,3577.0
2016-12-15 14:40:00,100.95,101.01,100.89,100.95,10816.0,82.7679,82.8171,82.7187,82.7679,10816.0
2016-12-15 14:45:00,100.95,101.01,100.87,100.89,5030.0,82.7679,82.8171,82.7023,82.7187,5030.0
2016-12-15 14:50:00,100.91,100.93,100.86,100.87,5361.0,82.7351,82.7515,82.6941,82.7023,5361.0
2016-12-15 14:55:00,100.86,100.88,100.77,100.85,2642.0,82.6941,82.7105,82.6203,82.6859,2642.0
2016-12-15 15:00:00,100.8,100.8,100.67,100.79,6261.0,82.6449,82.6449,82.5383,82.6367,6261.0
2016-12-15 15:05:00,100.8,100.85,100.77,100.83,12202.0,82.6449,82.6859,82.6203,82.6695,12202.0
2016-12-15 15:10:00,100.84,100.92,100.82,100.84,10211.0,82.6777,82.7433,82.6613,82.6777,10211.0
2016-12-15 15:15:00,100.8,100.84,100.78,100.79,4389.0,82.6449,82.6777,82.6285,82.6367,4389.0
2016-12-15 15:20:00,100.8,100.8,100.74,100.78,3440.0,82.6449,82.6449,82.5957,82.6285,3440.0
2016-12-15 15:25:00,100.76,100.76,100.65,100.67,5490.0,82.6121,82.6121,82.5219,82.5383,5490.0
2016-12-15 15:30:00,100.69,100.72,100.65,100.66,5388.0,82.5547,82.5793,82.5219,82.5301,5388.0
2016-12-15 15:35:00,100.66,100.73,100.61,100.73,10026.0,82.5301,82.5875,82.4891,82.5875,10026.0
2016-12-15 15:40:00,100.77,100.84,100.75,100.84,27260.0,82.6203,82.6777,82.6039,82.6777,27260.0
2016-12-15 15:45:00,100.82,100.9,100.73,100.75,23934.0,82.6613,82.7269,82.5875,82.6039,23934.0
2016-12-15 15:50:00,100.75,100.76,100.67,100.69,21348.0,82.6039,82.6121,82.5383,82.5547,21348.0
2016-12-15 15:55:00,100.72,100.73,100.6,100.72,43026.0,82.5793,82.5875,82.4809,82.5793,43026.0
2016-12-16 09:30:00,100.91,101.23,100.71,101.09,103758.0,82.7351,82.9975,82.5711,82.8827,103758.0
2016-12-16 09:35:00,101.32,101.62,101.3,101.61,2892.0,83.0713,83.3172,83.0549,83.309,2892.0
2016-12-16 09:40:00,101.5,101.57,100.93,100.93,5480.0,83.2188,83.2762,82.7515,82.7515,5480.0
2016-12-16 09:45:00,100.93,101.05,100.52,100.82,8600.0,82.7515,82.8499,82.4153,82.6613,8600.0
2016-12-16 09:50:00,100.75,100.82,100.7,100.73,1900.0,82.6039,82.6613,82.5629,82.5875,1900.0
2016-12-16 09:55:00,100.64,100.76,100.57,100.57,4179.0,82.5137,82.6121,82.4563,82.4563,4179.0
2016-12-16 10:00:00,100.63,100.63,100.31,100.58,10900.0,82.5055,82.5055,82.2432,82.4645,10900.0
2016-12-16 10:05:00,100.58,100.68,100.51,100.68,3350.0,82.4645,82.5465,82.4071,82.5465,3350.0
2016-12-16 10:10:00,100.62,100.62,100.52,100.52,2709.0,82.4973,82.4973,82.4153,82.4153,2709.0
2016-12-16 10:15:00,100.51,100.62,100.47,100.56,3103.0,82.4071,82.4973,82.3743,82.4481,3103.0
2016-12-16 10:20:00,100.53,100.53,100.4,100.45,3226.0,82.4235,82.4235,82.317,82.3579,3226.0
2016-12-16 10:25:00,100.46,100.46,100.29,100.29,2300.0,82.3661,82.3661,82.2268,82.2268,2300.0
2016-12-16 10:30:00,100.3,100.31,100.27,100.31,1211.0,82.235,82.2432,82.2104,82.2432,1211.0
2016-12-16 10:35:00,100.27,100.41,100.27,100.38,3200.0,82.2104,82.3252,82.2104,82.3006,3200.0
2016-12-16 10:40:00,100.37,100.37,100.26,100.27,2122.0,82.2924,82.2924,82.2022,82.2104,2122.0
2016-12-16 10:45:00,100.26,100.32,100.2,100.2,1000.0,82.2022,82.2514,82.153,82.153,1000.0
2016-12-16 10:50:00,100.22,100.22,100.11,100.15,1100.0,82.1694,82.1694,82.0792,82.112,1100.0
2016-12-16 10:55:00,100.13,100.28,100.11,100.28,4800.0,82.0956,82.2186,82.0792,82.2186,4800.0
2016-12-16 11:00:00,100.3,100.33,100.22,100.22,3850.0,82.235,82.2596,82.1694,82.1694,3850.0
2016-12-16 11:05:00,100.2,100.31,100.18,100.28,2040.0,82.153,82.2432,82.1366,82.2186,2040.0
2016-12-16 11:10:00,100.34,100.39,100.27,100.36,3862.0,82.2678,82.3088,82.2104,82.2842,3862.0
2016-12-16 11:15:00,100.36,100.62,100.33,100.58,6108.0,82.2842,82.4973,82.2596,82.4645,6108.0
2016-12-16 11:20:00,100.58,100.64,100.45,100.56,5478.0,82.4645,82.5137,82.3579,82.4481,5478.0
2016-12-16 11:25:00,100.65,100.95,100.65,100.95,7588.0,82.5219,82.7679,82.5219,82.7679,7588.0
2016-12-16 11:30:00,100.95,101.07,100.9,101.03,2160.0,82.7679,82.8663,82.7269,82.8335,2160.0
2016-12-16 11:35:00,101.02,101.14,101.02,101.14,3054.0,82.8253,82.9237,82.8253,82.9237,3054.0
2016-12-16 11:40:00,101.17,101.18,100.98,100.98,1400.0,82.9483,82.9565,82.7925,82.7925,1400.0
2016-12-16 11:45:00,101.0,101.17,101.0,101.17,1815.0,82.8089,82.9483,82.8089,82.9483,1815.0
2016-12-16 11:50:00,101.14,101.14,101.05,101.08,1698.0,82.9237,82.9237,82.8499,82.8745,1698.0
2016-12-16 11:55:00,101.09,101.12,101.03,101.03,2800.0,82.8827,82.9073,82.8335,82.8335,2800.0
2016-12-16 12:00:00,101.09,101.09,101.02,101.08,1240.0,82.8827,82.8827,82.8253,82.8745,1240.0
2016-12-16 12:05:00,101.09,101.12,101.03,101.09,11880.0,82.8827,82.9073,82.8335,82.8827,11880.0
2016-12-16 12:10:00,101.11,101.2,101.1,101.17,11573.0,82.8991,82.9729,82.8909,82.9483,11573.0
2016-12-16 12:15:00,101.2,101.2,101.07,101.07,3445.0,82.9729,82.9729,82.8663,82.8663,3445.0
2016-12-16 12:20:00,101.05,101.09,101.01,101.01,900.0,82.8499,82.8827,82.8171,82.8171,900.0
2016-12-16 12:25:00,101.0,101.0,100.94,100.95,500.0,82.8089,82.8089,82.7597,82.7679,500.0
2016-12-16 12:30:00,100.95,101.01,100.95,100.98,800.0,82.7679,82.8171,82.7679,82.7925,800.0
2016-12-16 12:35:00,101.09,101.09,100.97,100.99,1653.0,82.8827,82.8827,82.7843,82.8007,1653.0
2016-12-16 12:40:00,100.96,101.03,100.94,100.99,3050.0,82.7761,82.8335,82.7597,82.8007,3050.0
2016-12-16 12:45:00,100.95,100.99,100.95,100.97,700.0,82.7679,82.8007,82.7679,82.7843,700.0
2016-12-16 12:50:00,100.94,100.98,100.89,100.96,3074.0,82.7597,82.7925,82.7187,82.7761,3074.0
2016-12-16 12:55:00,100.96,100.98,100.9,100.9,2052.0,82.7761,82.7925,82.7269,82.7269,2052.0
2016-12-16 13:00:00,100.89,100.98,100.89,100.97,2325.0,82.7187,82.7925,82.7187,82.7843,2325.0
2016-12-16 13:05:00,100.92,100.98,100.92,100.94,4911.0,82.7433,82.7925,82.7433,82.7597,4911.0
2016-12-16 13:10:00,100.96,100.98,100.91,100.98,1000.0,82.7761,82.7925,82.7351,82.7925,1000.0
2016-12-16 13:15:00,100.9,100.93,100.89,100.93,974.0,82.7269,82.7515,82.7187,82.7515,974.0
2016-12-16 13:20:00,100.91,101.01,100.9,100.95,4221.0,82.7351,82.8171,82.7269,82.7679,4221.0
2016-12-16 13:25:00,100.92,100.99,100.92,100.94,7014.0,82.7433,82.8007,82.7433,82.7597,7014.0
2016-12-16 13:30:00,100.97,100.97,100.9,100.96,2969.0,82.7843,82.7843,82.7269,82.7761,2969.0
2016-12-16 13:35:00,101.01,101.01,100.96,101.01,1251.0,82.8171,82.8171,82.7761,82.8171,1251.0
2016-12-16 13:40:00,100.94,100.97,100.92,100.95,3668.0,82.7597,82.7843,82.7433,82.7679,3668.0
2016-12-16 13:45:00,100.95,100.96,100.93,100.93,1109.0,82.7679,82.7761,82.7515,82.7515,1109.0
2016-12-16 13:50:00,100.94,100.94,100.88,100.89,500.0,82.7597,82.7597,82.7105,82.7187,500.0
2016-12-16 13:55:00,100.89,100.93,100.87,100.9,977.0,82.7187,82.7515,82.7023,82.7269,977.0
2016-12-16 14:00:00,100.9,100.94,100.88,100.92,2500.0,82.7269,82.7597,82.7105,82.7433,2500.0
2016-12-16 14:05:00,100.93,101.1,100.88,101.1,10158.0,82.7515,82.8909,82.7105,82.8909,10158.0
2016-12-16 14:10:00,101.08,101.1,101.04,101.05,1550.0,82.8745,82.8909,82.8417,82.8499,1550.0
2016-12-16 14:15:00,101.02,101.1,101.0,101.03,5100.0,82.8253,82.8909,82.8089,82.8335,5100.0
2016-12-16 14:20:00,101.07,101.09,101.03,101.05,2000.0,82.8663,82.8827,82.8335,82.8499,2000.0
2016-12-16 14:25:00,101.05,101.1,101.02,101.1,7564.0,82.8499,82.8909,82.8253,82.8909,7564.0
2016-12-16 14:30:00,101.08,101.14,101.04,101.13,4512.0,82.8745,82.9237,82.8417,82.9155,4512.0
2016-12-16 14:35:00,101.14,101.18,101.05,101.11,3959.0,82.9237,82.9565,82.8499,82.8991,3959.0
2016-12-16 14:40:00,101.12,101.17,101.12,101.17,1690.0,82.9073,82.9483,82.9073,82.9483,1690.0
2016-12-16 14:45:00,101.14,101.2,101.07,101.07,3238.0,82.9237,82.9729,82.8663,82.8663,3238.0
2016-12-16 14:50:00,101.11,101.11,101.01,101.1,2983.0,82.8991,82.8991,82.8171,82.8909,2983.0
2016-12-16 14:55:00,101.06,101.09,101.02,101.02,1900.0,82.8581,82.8827,82.8253,82.8253,1900.0
2016-12-16 15:00:00,101.08,101.09,101.0,101.03,3100.0,82.8745,82.8827,82.8089,82.8335,3100.0
2016-12-16 15:05:00,101.0,101.05,100.98,101.01,2358.0,82.8089,82.8499,82.7925,82.8171,2358.0
2016-12-16 15:10:00,100.98,100.99,100.9,100.96,14699.0,82.7925,82.8007,82.7269,82.7761,14699.0
2016-12-16 15:15:00,100.96,101.03,100.92,101.03,14010.0,82.7761,82.8335,82.7433,82.8335,14010.0
2016-12-16 15:20:00,101.03,101.05,100.99,101.0,6638.0,82.8335,82.8499,82.8007,82.8089,6638.0
2016-12-16 15:25:00,101.0,101.0,100.93,100.97,5567.0,82.8089,82.8089,82.7515,82.7843,5567.0
2016-12-16 15:30:00,101.0,101.06,100.96,100.97,4327.0,82.8089,82.8581,82.7761,82.7843,4327.0
2016-12-16 15:35:00,100.96,101.0,100.96,100.99,5966.0,82.7761,82.8089,82.7761,82.8007,5966.0
2016-12-16 15:40:00,100.97,100.99,100.87,100.89,8905.0,82.7843,82.8007,82.7023,82.7187,8905.0
2016-12-16 15:45:00,100.91,101.17,100.89,101.17,23053.0,82.7351,82.9483,82.7187,82.9483,23053.0
2016-12-16 15:50:00,101.17,101.22,101.16,101.19,20221.0,82.9483,82.9893,82.9401,82.9647,20221.0
2016-12-16 15:55:00,101.2,101.21,101.07,101.14,35254.0,82.9729,82.9811,82.8663,82.9237,35254.0
2016-12-19 09:30:00,101.3,101.3,100.89,100.97,7804.0,83.0549,83.0549,82.7187,82.7843,7804.0
2016-12-19 09:35:00,100.93,101.08,100.62,100.78,8393.0,82.7515,82.8745,82.4973,82.6285,8393.0
2016-12-19 09:40:00,100.83,101.23,100.83,101.21,6837.0,82.6695,82.9975,82.6695,82.9811,6837.0
2016-12-19 09:45:00,101.06,101.46,101.06,101.46,3900.0,82.8581,83.186,82.8581,83.186,3900.0
2016-12-19 09:50:00,101.34,101.52,101.22,101.22,14950.0,83.0877,83.2352,82.9893,82.9893,14950.0
2016-12-19 09:55:00,101.23,101.43,101.18,101.34,2550.0,82.9975,83.1614,82.9565,83.0877,2550.0
2016-12-19 10:00:00,101.17,101.29,101.16,101.26,3604.0,82.9483,83.0467,82.9401,83.0221,3604.0
2016-12-19 10:05:00,101.22,101.26,101.05,101.05,2804.0,82.9893,83.0221,82.8499,82.8499,2804.0
2016-12-19 10:10:00,101.12,101.26,101.06,101.1,5009.0,82.9073,83.0221,82.8581,82.8909,5009.0
2016-12-19 10:15:00,101.15,101.15,101.0,101.06,1280.0,82.9319,82.9319,82.8089,82.8581,1280.0
2016-12-19 10:20:00,101.17,101.2,101.02,101.02,3237.0,82.9483,82.9729,82.8253,82.8253,3237.0
2016-12-19 10:25:00,101.06,101.16,101.0,101.08,3461.0,82.8581,82.9401,82.8089,82.8745,3461.0
2016-12-19 10:30:00,101.0,101.12,100.96,101.08,2350.0,82.8089,82.9073,82.7761,82.8745,2350.0
2016-12-19 10:35:00,100.99,101.2,100.98,101.17,4504.0,82.8007,82.9729,82.7925,82.9483,4504.0
2016-12-19 10:40:00,101.26,101.34,101.2,101.3,6700.0,83.0221,83.0877,82.9729,83.0549,6700.0
2016-12-19 10:45:00,101.27,101.27,101.17,101.22,4903.0,83.0303,83.0303,82.9483,82.9893,4903.0
2016-12-19 10:50:00,101.24,101.24,101.14,101.21,3800.0,83.0057,83.0057,82.9237,82.9811,3800.0
2016-12-19 10:55:00,101.23,101.25,101.11,101.13,3305.0,82.9975,83.0139,82.8991,82.9155,3305.0
2016-12-19 11:00:00,101.17,101.21,101.09,101.2,3054.0,82.9483,82.9811,82.8827,82.9729,3054.0
2016-12-19 11:05:00,101.2,101.28,101.13,101.13,4693.0,82.9729,83.0385,82.9155,82.9155,4693.0
2016-12-19 11:10:00,101.16,101.2,101.01,101.12,7029.0,82.9401,82.9729,82.8171,82.9073,7029.0
2016-12-19 11:15:00,101.05,101.27,101.05,101.27,1009.0,82.8499,83.0303,82.8499,83.0303,1009.0
2016-12-19 11:20:00,101.31,101.33,101.16,101.28,4138.0,83.0631,83.0795,82.9401,83.0385,4138.0
2016-12-19 11:25:00,101.24,101.28,101.2,101.27,3182.0,83.0057,83.0385,82.9729,83.0303,3182.0
2016-12-19 11:30:00,101.27,101.31,101.27,101.28,755.0,83.0303,83.0631,83.0303,83.0385,755.0
2016-12-19 11:35:00,101.27,101.33,101.24,101.27,3800.0,83.0303,83.0795,83.0057,83.0303,3800.0
2016-12-19 11:40:00,101.2,101.26,101.13,101.14,1304.0,82.9729,83.0221,82.9155,82.9237,1304.0
2016-12-19 11:45:00,101.17,101.25,101.16,101.25,1638.0,82.9483,83.0139,82.9401,83.0139,1638.0
2016-12-19 11:50:00,101.25,101.26,101.14,101.26,3200.0,83.0139,83.0221,82.9237,83.0221,3200.0
2016-12-19 11:55:00,101.26,101.37,101.2,101.37,3502.0,83.0221,83.1122,82.9729,83.1122,3502.0
2016-12-19 12:00:00,101.32,101.42,101.28,101.39,2510.0,83.0713,83.1532,83.0385,83.1286,2510.0
2016-12-19 12:05:00,101.38,101.41,101.29,101.41,2600.0,83.1204,83.145,83.0467,83.145,2600.0
2016-12-19 12:10:00,101.38,101.41,101.3,101.35,1899.0,83.1204,83.145,83.0549,83.0959,1899.0
2016-12-19 12:15:00,101.29,101.39,101.29,101.33,3048.0,83.0467,83.1286,83.0467,83.0795,3048.0
2016-12-19 12:20:00,101.34,101.41,101.33,101.38,1700.0,83.0877,83.145,83.0795,83.1204,1700.0
2016-12-19 12:25:00,101.39,101.39,101.26,101.32,1250.0,83.1286,83.1286,83.0221,83.0713,1250.0
2016-12-19 12:30:00,101.32,101.42,101.32,101.4,2483.0,83.0713,83.1532,83.0713,83.1368,2483.0
2016-12-19 12:35:00,101.36,101.37,101.31,101.37,900.0,83.104,83.1122,83.0631,83.1122,900.0
2016-12-19 12:40:00,101.31,101.39,101.31,101.36,2000.0,83.0631,83.1286,83.0631,83.104,2000.0
2016-12-19 12:45:00,101.34,101.39,101.28,101.38,2050.0,83.0877,83.1286,83.0385,83.1204,2050.0
2016-12-19 12:50:00,101.38,101.38,101.27,101.31,2100.0,83.1204,83.1204,83.0303,83.0631,2100.0
2016-12-19 12:55:00,101.25,101.37,101.25,101.37,1000.0,83.0139,83.1122,83.0139,83.1122,1000.0
2016-12-19 13:00:00,101.33,101.36,101.28,101.28,1100.0,83.0795,83.104,83.0385,83.0385,1100.0
2016-12-19 13:05:00,101.32,101.33,101.28,101.28,1664.0,83.0713,83.0795,83.0385,83.0385,1664.0
2016-12-19 13:10:00,101.35,101.37,101.26,101.37,1501.0,83.0959,83.1122,83.0221,83.1122,1501.0
2016-12-19 13:15:00,101.39,101.4,101.35,101.4,2300.0,83.1286,83.1368,83.0959,83.1368,2300.0
2016-12-19 13:20:00,101.37,101.5,101.37,101.45,3159.0,83.1122,83.2188,83.1122,83.1778,3159.0
2016-12-19 13:25:00,101.45,101.49,101.43,101.49,1600.0,83.1778,83.2106,83.1614,83.2106,1600.0
2016-12-19 13:30:00,101.48,101.54,101.42,101.44,3618.0,83.2024,83.2516,83.1532,83.1696,3618.0
2016-12-19 13:35:00,101.38,101.39,101.3,101.39,2098.0,83.1204,83.1286,83.0549,83.1286,2098.0
2016-12-19 13:40:00,101.39,101.42,101.3,101.37,6551.0,83.1286,83.1532,83.0549,83.1122,6551.0
2016-12-19 13:45:00,101.3,101.37,101.29,101.35,4161.0,83.0549,83.1122,83.0467,83.0959,4161.0
2016-12-19 13:50:00,101.37,101.37,101.3,101.31,2505.0,83.1122,83.1122,83.0549,83.0631,2505.0
2016-12-19 13:55:00,101.36,101.37,101.29,101.3,1800.0,83.104,83.1122,83.0467,83.0549,1800.0
2016-12-19 14:00:00,101.32,101.38,101.3,101.37,4108.0,83.0713,83.1204,83.0549,83.1122,4108.0
2016-12-19 14:05:00,101.4,101.43,101.37,101.4,3600.0,83.1368,83.1614,83.1122,83.1368,3600.0
2016-12-19 14:10:00,101.36,101.46,101.36,101.44,1100.0,83.104,83.186,83.104,83.1696,1100.0
2016-12-19 14:15:00,101.41,101.41,101.33,101.37,6480.0,83.145,83.145,83.0795,83.1122,6480.0
2016-12-19 14:20:00,101.36,101.37,101.29,101.35,1862.0,83.104,83.1122,83.0467,83.0959,1862.0
2016-12-19 14:25:00,101.34,101.34,101.28,101.31,5400.0,83.0877,83.0877,83.0385,83.0631,5400.0
2016-12-19 14:30:00,101.29,101.31,101.24,101.25,4617.0,83.0467,83.0631,83.0057,83.0139,4617.0
2016-12-19 14:35:00,101.25,101.28,101.21,101.24,2400.0,83.0139,83.0385,82.9811,83.0057,2400.0
2016-12-19 14:40:00,101.27,101.4,101.27,101.37,5694.0,83.0303,83.1368,83.0303,83.1122,5694.0
2016-12-19 14:45:00,101.33,101.36,101.26,101.33,2784.0,83.0795,83.104,83.0221,83.0795,2784.0
2016-12-19 14:50:00,101.37,101.37,101.32,101.36,2126.0,83.1122,83.1122,83.0713,83.104,2126.0
2016-12-19 14:55:00,101.36,101.36,101.28,101.31,3325.0,83.104,83.104,83.0385,83.0631,3325.0
2016-12-19 15:00:00,101.29,101.3,101.24,101.26,2591.0,83.0467,83.0549,83.0057,83.0221,2591.0
2016-12-19 15:05:00,101.25,101.26,101.2,101.24,1301.0,83.0139,83.0221,82.9729,83.0057,1301.0
2016-12-19 15:10:00,101.21,101.25,101.18,101.18,3001.0,82.9811,83.0139,82.9565,82.9565,3001.0
2016-12-19 15:15:00,101.19,101.22,101.12,101.18,4700.0,82.9647,82.9893,82.9073,82.9565,4700.0
2016-12-19 15:20:00,101.18,101.18,101.12,101.16,5907.0,82.9565,82.9565,82.9073,82.9401,5907.0
2016-12-19 15:25:00,101.15,101.21,101.14,101.16,8506.0,82.9319,82.9811,82.9237,82.9401,8506.0
2016-12-19 15:30:00,101.19,101.23,101.14,101.23,5729.0,82.9647,82.9975,82.9237,82.9975,5729.0
2016-12-19 15:35:00,101.23,101.28,101.21,101.28,8923.0,82.9975,83.0385,82.9811,83.0385,8923.0
2016-12-19 15:40:00,101.27,101.28,101.19,101.26,9122.0,83.0303,83.0385,82.9647,83.0221,9122.0
2016-12-19 15:45:00,101.26,101.28,101.21,101.23,15097.0,83.0221,83.0385,82.9811,82.9975,15097.0
2016-12-19 15:50:00,101.23,101.31,101.22,101.31,14141.0,82.9975,83.0631,82.9893,83.0631,14141.0
2016-12-19 15:55:00,101.31,101.5,101.31,101.46,53425.0,83.0631,83.2188,83.0631,83.186,53425.0
2016-12-20 09:30:00,100.69,101.48,100.69,100.95,17701.0,82.5547,83.2024,82.5547,82.7679,17701.0
2016-12-20 09:35:00,100.97,101.13,100.65,100.83,8499.0,82.7843,82.9155,82.5219,82.6695,8499.0
2016-12-20 09:40:00,101.11,101.32,100.91,101.3,11900.0,82.8991,83.0713,82.7351,83.0549,11900.0
2016-12-20 09:45:00,101.33,101.78,101.33,101.78,36207.0,83.0795,83.4484,83.0795,83.4484,36207.0
2016-12-20 09:50:00,101.89,102.11,101.69,101.95,22023.0,83.5386,83.719,83.3746,83.5878,22023.0
2016-12-20 09:55:00,101.95,102.08,101.86,102.0,9949.0,83.5878,83.6944,83.514,83.6288,9949.0
2016-12-20 10:00:00,102.0,102.01,101.91,101.94,12115.0,83.6288,83.637,83.555,83.5796,12115.0
2016-12-20 10:05:00,101.93,102.06,101.84,102.03,14478.0,83.5714,83.678,83.4976,83.6534,14478.0
2016-12-20 10:10:00,102.03,102.16,101.98,101.99,11622.0,83.6534,83.76,83.6124,83.6206,11622.0
2016-12-20 10:15:00,101.94,102.03,101.9,101.94,7684.0,83.5796,83.6534,83.5468,83.5796,7684.0
2016-12-20 10:20:00,101.92,101.98,101.86,101.9,4949.0,83.5632,83.6124,83.514,83.5468,4949.0
2016-12-20 10:25:00,101.9,101.98,101.88,101.92,6162.0,83.5468,83.6124,83.5304,83.5632,6162.0
2016-12-20 10:30:00,101.94,102.24,101.93,102.19,6240.0,83.5796,83.8256,83.5714,83.7846,6240.0
2016-12-20 10:35:00,102.18,102.22,102.08,102.16,6950.0,83.7764,83.8092,83.6944,83.76,6950.0
2016-12-20 10:40:00,102.13,102.21,102.08,102.2,4225.0,83.7354,83.801,83.6944,83.7928,4225.0
2016-12-20 10:45:00,102.18,102.26,102.0,102.26,8400.0,83.7764,83.842,83.6288,83.842,8400.0
2016-12-20 10:50:00,102.29,102.46,102.21,102.41,12400.0,83.8665,84.0059,83.801,83.9649,12400.0
2016-12-20 10:55:00,102.43,102.43,102.13,102.18,4800.0,83.9813,83.9813,83.7354,83.7764,4800.0
2016-12-20 11:00:00,102.15,102.26,102.08,102.18,4642.0,83.7518,83.842,83.6944,83.7764,4642.0
2016-12-20 11:05:00,102.23,102.23,102.17,102.23,3100.0,83.8174,83.8174,83.7682,83.8174,3100.0
2016-12-20 11:10:00,102.23,102.46,102.23,102.36,9562.0,83.8174,84.0059,83.8174,83.9239,9562.0
2016-12-20 11:15:00,102.33,102.39,102.33,102.38,4889.0,83.8993,83.9485,83.8993,83.9403,4889.0
2016-12-20 11:20:00,102.34,102.47,102.29,102.47,6547.0,83.9075,84.0141,83.8665,84.0141,6547.0
2016-12-20 11:25:00,102.47,102.49,102.3,102.41,6600.0,84.0141,84.0305,83.8747,83.9649,6600.0
2016-12-20 11:30:00,102.38,102.42,102.29,102.29,3800.0,83.9403,83.9731,83.8665,83.8665,3800.0
2016-12-20 11:35:00,102.27,102.3,102.2,102.3,5601.0,83.8501,83.8747,83.7928,83.8747,5601.0
2016-12-20 11:40:00,102.31,102.4,102.27,102.31,3796.0,83.8829,83.9567,83.8501,83.8829,3796.0
2016-12-20 11:45:00,102.36,102.43,102.21,102.28,5646.0,83.9239,83.9813,83.801,83.8583,5646.0
2016-12-20 11:50:00,102.26,102.29,102.11,102.16,7236.0,83.842,83.8665,83.719,83.76,7236.0
2016-12-20 11:55:00,102.17,102.35,102.15,102.2,4986.0,83.7682,83.9157,83.7518,83.7928,4986.0
2016-12-20 12:00:00,102.22,102.27,102.19,102.23,4109.0,83.8092,83.8501,83.7846,83.8174,4109.0
2016-12-20 12:05:00,102.24,102.35,102.2,102.35,3577.0,83.8256,83.9157,83.7928,83.9157,3577.0
2016-12-20 12:10:00,102.37,102.39,102.29,102.29,2000.0,83.9321,83.9485,83.8665,83.8665,2000.0
2016-12-20 12:15:00,102.28,102.39,102.24,102.28,3500.0,83.8583,83.9485,83.8256,83.8583,3500.0
2016-12-20 12:20:00,102.27,102.29,102.18,102.23,5015.0,83.8501,83.8665,83.7764,83.8174,5015.0
2016-12-20 12:25:00,102.23,102.31,102.23,102.31,4160.0,83.8174,83.8829,83.8174,83.8829,4160.0
2016-12-20 12:30:00,102.3,102.33,102.18,102.3,3860.0,83.8747,83.8993,83.7764,83.8747,3860.0
2016-12-20 12:35:00,102.36,102.36,102.14,102.19,9117.0,83.9239,83.9239,83.7436,83.7846,9117.0
2016-12-20 12:40:00,102.2,102.21,102.13,102.16,3670.0,83.7928,83.801,83.7354,83.76,3670.0
2016-12-20 12:45:00,102.16,102.42,102.16,102.35,20960.0,83.76,83.9731,83.76,83.9157,20960.0
2016-12-20 12:50:00,102.35,102.36,102.25,102.28,3100.0,83.9157,83.9239,83.8338,83.8583,3100.0
2016-12-20 12:55:00,102.28,102.31,102.19,102.22,3900.0,83.8583,83.8829,83.7846,83.8092,3900.0
2016-12-20 13:00:00,102.14,102.21,102.11,102.14,2005.0,83.7436,83.801,83.719,83.7436,2005.0
2016-12-20 13:05:00,102.16,102.17,102.11,102.15,3400.0,83.76,83.7682,83.719,83.7518,3400.0
2016-12-20 13:10:00,102.15,102.21,102.09,102.09,2678.0,83.7518,83.801,83.7026,83.7026,2678.0
2016-12-20 13:15:00,102.1,102.2,102.07,102.15,6568.0,83.7108,83.7928,83.6862,83.7518,6568.0
2016-12-20 13:20:00,102.11,102.2,102.11,102.2,2295.0,83.719,83.7928,83.719,83.7928,2295.0
2016-12-20 13:25:00,102.23,102.24,102.16,102.16,2300.0,83.8174,83.8256,83.76,83.76,2300.0
2016-12-20 13:30:00,102.18,102.3,102.17,102.3,8082.0,83.7764,83.8747,83.7682,83.8747,8082.0
2016-12-20 13:35:00,102.31,102.31,102.24,102.31,5100.0,83.8829,83.8829,83.8256,83.8829,5100.0
2016-12-20 13:40:00,102.28,102.33,102.28,102.3,2259.0,83.8583,83.8993,83.8583,83.8747,2259.0
2016-12-20 13:45:00,102.31,102.34,102.28,102.32,4758.0,83.8829,83.9075,83.8583,83.8911,4758.0
2016-12-20 13:50:00,102.36,102.6,102.34,102.57,24653.0,83.9239,84.1207,83.9075,84.0961,24653.0
2016-12-20 13:55:00,102.59,102.63,102.57,102.63,7400.0,84.1125,84.1453,84.0961,84.1453,7400.0
2016-12-20 14:00:00,102.63,102.73,102.59,102.73,5874.0,84.1453,84.2273,84.1125,84.2273,5874.0
2016-12-20 14:05:00,102.73,102.73,102.59,102.61,10600.0,84.2273,84.2273,84.1125,84.1289,10600.0
2016-12-20 14:10:00,102.67,102.72,102.61,102.66,4100.0,84.1781,84.2191,84.1289,84.1699,4100.0
2016-12-20 14:15:00,102.69,102.76,102.64,102.71,10764.0,84.1945,84.2519,84.1535,84.2109,10764.0
2016-12-20 14:20:00,102.71,102.71,102.66,102.71,4710.0,84.2109,84.2109,84.1699,84.2109,4710.0
2016-12-20 14:25:00,102.72,102.75,102.7,102.74,6708.0,84.2191,84.2437,84.2027,84.2355,6708.0
2016-12-20 14:30:00,102.75,102.76,102.61,102.63,12088.0,84.2437,84.2519,84.1289,84.1453,12088.0
2016-12-20 14:35:00,102.6,102.69,102.6,102.69,7349.0,84.1207,84.1945,84.1207,84.1945,7349.0
2016-12-20 14:40:00,102.69,102.71,102.64,102.68,7491.0,84.1945,84.2109,84.1535,84.1863,7491.0
2016-12-20 14:45:00,102.7,102.7,102.54,102.56,17444.0,84.2027,84.2027,84.0715,84.0879,17444.0
2016-12-20 14:50:00,102.53,102.8,102.53,102.8,10622.0,84.0633,84.2847,84.0633,84.2847,10622.0
2016-12-20 14:55:00,102.79,102.79,102.64,102.65,7804.0,84.2765,84.2765,84.1535,84.1617,7804.0
2016-12-20 15:00:00,102.67,102.7,102.59,102.7,9853.0,84.1781,84.2027,84.1125,84.2027,9853.0
2016-12-20 15:05:00,102.7,102.7,102.58,102.67,5497.0,84.2027,84.2027,84.1043,84.1781,5497.0
2016-12-20 15:10:00,102.65,102.7,102.6,102.67,5447.0,84.1617,84.2027,84.1207,84.1781,5447.0
2016-12-20 15:15:00,102.68,102.68,102.58,102.63,6254.0,84.1863,84.1863,84.1043,84.1453,6254.0
2016-12-20 15:20:00,102.63,102.63,102.55,102.59,4163.0,84.1453,84.1453,84.0797,84.1125,4163.0
2016-12-20 15:25:00,102.56,102.58,102.42,102.5,19237.0,84.0879,84.1043,83.9731,84.0387,19237.0
2016-12-20 15:30:00,102.5,102.5,102.47,102.5,19677.0,84.0387,84.0387,84.0141,84.0387,19677.0
2016-12-20 15:35:00,102.5,102.52,102.45,102.52,43762.0,84.0387,84.0551,83.9977,84.0551,43762.0
2016-12-20 15:40:00,102.51,102.72,102.51,102.72,23050.0,84.0469,84.2191,84.0469,84.2191,23050.0
2016-12-20 15:45:00,102.69,102.74,102.62,102.62,17569.0,84.1945,84.2355,84.1371,84.1371,17569.0
2016-12-20 15:50:00,102.64,102.66,102.53,102.56,34500.0,84.1535,84.1699,84.0633,84.0879,34500.0
2016-12-20 15:55:00,102.57,102.62,102.54,102.61,32673.0,84.0961,84.1371,84.0715,84.1289,32673.0
2016-12-21 09:30:00,102.97,103.83,102.8,103.77,27428.0,84.4241,85.1292,84.2847,85.08,27428.0
2016-12-21 09:35:00,103.84,104.03,103.38,103.39,28195.0,85.1374,85.2932,84.7602,84.7684,28195.0
2016-12-21 09:40:00,103.38,103.5,103.15,103.23,16770.0,84.7602,84.8586,84.5717,84.6372,16770.0
2016-12-21 09:45:00,103.27,103.46,103.19,103.38,11176.0,84.67,84.8258,84.6044,84.7602,11176.0
2016-12-21 09:50:00,103.44,103.61,103.4,103.53,10163.0,84.8094,84.9488,84.7766,84.8832,10163.0
2016-12-21 09:55:00,103.58,103.63,103.44,103.6,5438.0,84.9242,84.9652,84.8094,84.9406,5438.0
2016-12-21 10:00:00,103.58,103.6,103.47,103.53,5400.0,84.9242,84.9406,84.834,84.8832,5400.0
2016-12-21 10:05:00,103.57,103.68,103.46,103.65,14005.0,84.916,85.0062,84.8258,84.9816,14005.0
2016-12-21 10:10:00,103.65,103.65,103.49,103.57,4400.0,84.9816,84.9816,84.8504,84.916,4400.0
2016-12-21 10:15:00,103.6,103.66,103.5,103.65,3481.0,84.9406,84.9898,84.8586,84.9816,3481.0
2016-12-21 10:20:00,103.62,103.73,103.58,103.73,9491.0,84.957,85.0472,84.9242,85.0472,9491.0
2016-12-21 10:25:00,103.73,103.73,103.52,103.55,7866.0,85.0472,85.0472,84.875,84.8996,7866.0
2016-12-21 10:30:00,103.47,103.64,103.47,103.54,3400.0,84.834,84.9734,84.834,84.8914,3400.0
2016-12-21 10:35:00,103.5,103.53,103.4,103.49,4035.0,84.8586,84.8832,84.7766,84.8504,4035.0
2016-12-21 10:40:00,103.48,103.57,103.45,103.52,6998.0,84.8422,84.916,84.8176,84.875,6998.0
2016-12-21 10:45:00,103.51,103.52,103.23,103.29,5218.0,84.8668,84.875,84.6372,84.6864,5218.0
2016-12-21 10:50:00,103.32,103.35,103.09,103.12,10406.0,84.711,84.7356,84.5225,84.5471,10406.0
2016-12-21 10:55:00,103.19,103.22,103.02,103.09,2920.0,84.6044,84.629,84.4651,84.5225,2920.0
2016-12-21 11:00:00,103.08,103.19,103.05,103.09,8047.0,84.5143,84.6044,84.4897,84.5225,8047.0
2016-12-21 11:05:00,103.05,103.07,102.94,103.04,7299.0,84.4897,84.5061,84.3995,84.4815,7299.0
2016-12-21 11:10:00,103.04,103.04,102.95,102.99,3794.0,84.4815,84.4815,84.4077,84.4405,3794.0
2016-12-21 11:15:00,103.03,103.08,102.96,103.06,7581.0,84.4733,84.5143,84.4159,84.4979,7581.0
2016-12-21 11:20:00,103.02,103.06,102.95,102.95,4100.0,84.4651,84.4979,84.4077,84.4077,4100.0
2016-12-21 11:25:00,102.93,102.99,102.86,102.93,10884.0,84.3913,84.4405,84.3339,84.3913,10884.0
2016-12-21 11:30:00,102.92,102.94,102.79,102.93,4398.0,84.3831,84.3995,84.2765,84.3913,4398.0
2016-12-21 11:35:00,102.92,102.93,102.82,102.89,3247.0,84.3831,84.3913,84.3011,84.3585,3247.0
2016-12-21 11:40:00,102.9,102.92,102.85,102.88,1600.0,84.3667,84.3831,84.3257,84.3503,1600.0
2016-12-21 11:45:00,102.89,102.97,102.83,102.95,2805.0,84.3585,84.4241,84.3093,84.4077,2805.0
2016-12-21 11:50:00,102.95,103.0,102.92,102.96,2900.0,84.4077,84.4487,84.3831,84.4159,2900.0
2016-12-21 11:55:00,102.95,102.97,102.88,102.89,4900.0,84.4077,84.4241,84.3503,84.3585,4900.0
2016-12-21 12:00:00,102.89,102.94,102.87,102.93,4801.0,84.3585,84.3995,84.3421,84.3913,4801.0
2016-12-21 12:05:00,102.87,102.93,102.86,102.93,3971.0,84.3421,84.3913,84.3339,84.3913,3971.0
2016-12-21 12:10:00,102.93,103.0,102.9,102.98,4811.0,84.3913,84.4487,84.3667,84.4323,4811.0
2016-12-21 12:15:00,102.98,103.02,102.96,102.97,2300.0,84.4323,84.4651,84.4159,84.4241,2300.0
2016-12-21 12:20:00,102.98,103.03,102.98,103.01,2800.0,84.4323,84.4733,84.4323,84.4569,2800.0
2016-12-21 12:25:00,102.99,103.01,102.9,102.97,3500.0,84.4405,84.4569,84.3667,84.4241,3500.0
2016-12-21 12:30:00,102.91,102.95,102.86,102.9,4603.0,84.3749,84.4077,84.3339,84.3667,4603.0
2016-12-21 12:35:00,102.88,102.89,102.77,102.8,8199.0,84.3503,84.3585,84.2601,84.2847,8199.0
2016-12-21 12:40:00,102.81,102.81,102.72,102.77,5450.0,84.2929,84.2929,84.2191,84.2601,5450.0
2016-12-21 12:45:00,102.77,102.9,102.75,102.86,17698.0,84.2601,84.3667,84.2437,84.3339,17698.0
2016-12-21 12:50:00,102.86,102.87,102.64,102.75,26010.0,84.3339,84.3421,84.1535,84.2437,26010.0
2016-12-21 12:55:00,102.77,102.9,102.73,102.9,12366.0,84.2601,84.3667,84.2273,84.3667,12366.0
2016-12-21 13:00:00,102.92,103.02,102.86,102.99,16849.0,84.3831,84.4651,84.3339,84.4405,16849.0
2016-12-21 13:05:00,102.94,102.94,102.73,102.73,4400.0,84.3995,84.3995,84.2273,84.2273,4400.0
2016-12-21 13:10:00,102.72,102.93,102.72,102.79,6231.0,84.2191,84.3913,84.2191,84.2765,6231.0
2016-12-21 13:15:00,102.77,102.89,102.77,102.82,13358.0,84.2601,84.3585,84.2601,84.3011,13358.0
2016-12-21 13:20:00,102.85,102.87,102.83,102.86,2300.0,84.3257,84.3421,84.3093,84.3339,2300.0
2016-12-21 13:25:00,102.88,102.91,102.82,102.87,3929.0,84.3503,84.3749,84.3011,84.3421,3929.0
2016-12-21 13:30:00,102.88,102.95,102.88,102.94,5307.0,84.3503,84.4077,84.3503,84.3995,5307.0
2016-12-21 13:35:00,102.94,103.02,102.94,103.02,3821.0,84.3995,84.4651,84.3995,84.4651,3821.0
2016-12-21 13:40:00,102.97,103.18,102.97,103.17,8280.0,84.4241,84.5962,84.4241,84.5881,8280.0
2016-12-21 13:45:00,103.11,103.24,103.11,103.24,9775.0,84.5389,84.6454,84.5389,84.6454,9775.0
2016-12-21 13:50:00,103.25,103.31,103.13,103.17,17515.0,84.6536,84.7028,84.5553,84.5881,17515.0
2016-12-21 13:55:00,103.21,103.21,103.05,103.06,6524.0,84.6208,84.6208,84.4897,84.4979,6524.0
2016-12-21 14:00:00,102.96,102.99,102.87,102.96,5700.0,84.4159,84.4405,84.3421,84.4159,5700.0
2016-12-21 14:05:00,102.96,103.04,102.91,103.04,7009.0,84.4159,84.4815,84.3749,84.4815,7009.0
2016-12-21 14:10:00,103.04,103.04,102.91,102.91,4621.0,84.4815,84.4815,84.3749,84.3749,4621.0
2016-12-21 14:15:00,102.96,102.96,102.86,102.91,2831.0,84.4159,84.4159,84.3339,84.3749,2831.0
2016-12-21 14:20:00,102.92,103.04,102.91,102.99,4082.0,84.3831,84.4815,84.3749,84.4405,4082.0
2016-12-21 14:25:00,103.01,103.01,102.86,102.96,3513.0,84.4569,84.4569,84.3339,84.4159,3513.0
2016-12-21 14:30:00,102.95,103.05,102.94,103.02,6603.0,84.4077,84.4897,84.3995,84.4651,6603.0
2016-12-21 14:35:00,103.07,103.11,103.0,103.11,7091.0,84.5061,84.5389,84.4487,84.5389,7091.0
2016-12-21 14:40:00,103.13,103.16,103.09,103.11,9940.0,84.5553,84.5799,84.5225,84.5389,9940.0
2016-12-21 14:45:00,103.12,103.14,103.08,103.12,8019.0,84.5471,84.5635,84.5143,84.5471,8019.0
2016-12-21 14:50:00,103.14,103.28,103.11,103.25,7636.0,84.5635,84.6782,84.5389,84.6536,7636.0
2016-12-21 14:55:00,103.26,103.26,103.13,103.16,8757.0,84.6618,84.6618,84.5553,84.5799,8757.0
2016-12-21 15:00:00,103.15,103.15,103.06,103.06,9093.0,84.5717,84.5717,84.4979,84.4979,9093.0
2016-12-21 15:05:00,103.06,103.11,103.06,103.11,11901.0,84.4979,84.5389,84.4979,84.5389,11901.0
2016-12-21 15:10:00,103.1,103.21,103.07,103.09,15889.0,84.5307,84.6208,84.5061,84.5225,15889.0
2016-12-21 15:15:00,103.1,103.12,103.02,103.12,8146.0,84.5307,84.5471,84.4651,84.5471,8146.0
2016-12-21 15:20:00,103.1,103.16,103.1,103.14,11031.0,84.5307,84.5799,84.5307,84.5635,11031.0
2016-12-21 15:25:00,103.16,103.21,103.15,103.2,12436.0,84.5799,84.6208,84.5717,84.6126,12436.0
2016-12-21 15:30:00,103.2,103.2,103.1,103.19,16415.0,84.6126,84.6126,84.5307,84.6044,16415.0
2016-12-21 15:35:00,103.19,103.3,103.16,103.17,19133.0,84.6044,84.6946,84.5799,84.5881,19133.0
2016-12-21 15:40:00,103.19,103.28,103.19,103.23,22752.0,84.6044,84.6782,84.6044,84.6372,22752.0
2016-12-21 15:45:00,103.22,103.24,103.11,103.14,26759.0,84.629,84.6454,84.5389,84.5635,26759.0
2016-12-21 15:50:00,103.15,103.2,103.13,103.2,42862.0,84.5717,84.6126,84.5553,84.6126,42862.0
2016-12-21 15:55:00,103.2,103.24,103.16,103.16,84828.0,84.6126,84.6454,84.5799,84.5799,84828.0
2016-12-22 09:30:00,103.74,104.72,103.4,104.18,86089.0,85.0554,85.8589,84.7766,85.4161,86089.0
2016-12-22 09:35:00,104.25,104.38,103.62,103.66,76950.0,85.4735,85.5801,84.957,84.9898,76950.0
2016-12-22 09:40:00,103.66,105.27,103.61,104.14,107371.0,84.9898,86.3098,84.9488,85.3833,107371.0
2016-12-22 09:45:00,104.1,104.61,104.01,104.13,26746.0,85.3505,85.7687,85.2768,85.3751,26746.0
2016-12-22 09:50:00,104.24,104.25,103.66,103.95,14256.0,85.4653,85.4735,84.9898,85.2276,14256.0
2016-12-22 09:55:00,104.01,104.03,103.78,104.03,7245.0,85.2768,85.2932,85.0882,85.2932,7245.0
2016-12-22 10:00:00,104.0,104.21,103.87,104.21,7060.0,85.2686,85.4407,85.162,85.4407,7060.0
2016-12-22 10:05:00,104.18,104.57,104.1,104.48,24309.0,85.4161,85.7359,85.3505,85.6621,24309.0
2016-12-22 10:10:00,104.42,104.68,104.35,104.65,21051.0,85.6129,85.8261,85.5555,85.8015,21051.0
2016-12-22 10:15:00,104.57,104.91,104.5,104.88,17050.0,85.7359,86.0147,85.6785,85.9901,17050.0
2016-12-22 10:20:00,104.91,105.02,104.76,104.83,24876.0,86.0147,86.1048,85.8917,85.9491,24876.0
2016-12-22 10:25:00,104.81,104.85,104.5,104.73,11540.0,85.9327,85.9655,85.6785,85.8671,11540.0
2016-12-22 10:30:00,104.72,104.76,104.56,104.6,12445.0,85.8589,85.8917,85.7277,85.7605,12445.0
2016-12-22 10:35:00,104.57,104.82,104.54,104.68,12936.0,85.7359,85.9409,85.7113,85.8261,12936.0
2016-12-22 10:40:00,104.63,104.71,104.5,104.56,12697.0,85.7851,85.8507,85.6785,85.7277,12697.0
2016-12-22 10:45:00,104.54,104.63,104.39,104.41,15854.0,85.7113,85.7851,85.5883,85.6047,15854.0
2016-12-22 10:50:00,104.39,104.43,104.19,104.25,11037.0,85.5883,85.6211,85.4243,85.4735,11037.0
2016-12-22 10:55:00,104.22,104.67,104.21,104.54,19766.0,85.4489,85.8179,85.4407,85.7113,19766.0
2016-12-22 11:00:00,104.53,104.7,104.48,104.54,9208.0,85.7031,85.8425,85.6621,85.7113,9208.0
2016-12-22 11:05:00,104.58,104.62,104.48,104.5,5255.0,85.7441,85.7769,85.6621,85.6785,5255.0
2016-12-22 11:10:00,104.47,104.49,104.12,104.12,10383.0,85.6539,85.6703,85.3669,85.3669,10383.0
2016-12-22 11:15:00,104.13,104.4,104.12,104.4,5860.0,85.3751,85.5965,85.3669,85.5965,5860.0
2016-12-22 11:20:00,104.38,104.54,104.37,104.52,9214.0,85.5801,85.7113,85.5719,85.6949,9214.0
2016-12-22 11:25:00,104.49,104.54,104.39,104.44,19890.0,85.6703,85.7113,85.5883,85.6293,19890.0
2016-12-22 11:30:00,104.41,104.43,104.16,104.17,15580.0,85.6047,85.6211,85.3997,85.4079,15580.0
2016-12-22 11:35:00,104.16,104.19,104.05,104.15,12463.0,85.3997,85.4243,85.3096,85.3915,12463.0
2016-12-22 11:40:00,104.16,104.31,104.14,104.31,19605.0,85.3997,85.5227,85.3833,85.5227,19605.0
2016-12-22 11:45:00,104.32,104.4,104.15,104.15,12817.0,85.5309,85.5965,85.3915,85.3915,12817.0
2016-12-22 11:50:00,104.13,104.2,103.96,103.96,16993.0,85.3751,85.4325,85.2358,85.2358,16993.0
2016-12-22 11:55:00,103.95,104.02,103.83,104.02,10544.0,85.2276,85.285,85.1292,85.285,10544.0
2016-12-22 12:00:00,103.93,103.97,103.89,103.94,4229.0,85.2112,85.244,85.1784,85.2194,4229.0
2016-12-22 12:05:00,103.9,104.05,103.87,104.0,8691.0,85.1866,85.3096,85.162,85.2686,8691.0
2016-12-22 12:10:00,104.02,104.08,103.89,103.94,9793.0,85.285,85.3342,85.1784,85.2194,9793.0
2016-12-22 12:15:00,103.9,103.98,103.89,103.98,8084.0,85.1866,85.2522,85.1784,85.2522,8084.0
2016-12-22 12:20:00,103.97,103.97,103.88,103.95,7100.0,85.244,85.244,85.1702,85.2276,7100.0
2016-12-22 12:25:00,103.94,103.97,103.84,103.86,3651.0,85.2194,85.244,85.1374,85.1538,3651.0
2016-12-22 12:30:00,103.85,104.13,103.85,104.08,23766.0,85.1456,85.3751,85.1456,85.3342,23766.0
2016-12-22 12:35:00,104.09,104.22,104.07,104.22,3160.0,85.3423,85.4489,85.326,85.4489,3160.0
2016-12-22 12:40:00,104.18,104.25,104.16,104.22,5926.0,85.4161,85.4735,85.3997,85.4489,5926.0
2016-12-22 12:45:00,104.25,104.35,104.18,104.32,6419.0,85.4735,85.5555,85.4161,85.5309,6419.0
2016-12-22 12:50:00,104.36,104.38,104.31,104.34,2400.0,85.5637,85.5801,85.5227,85.5473,2400.0
2016-12-22 12:55:00,104.38,104.42,104.25,104.28,10668.0,85.5801,85.6129,85.4735,85.4981,10668.0
2016-12-22 13:00:00,104.29,104.29,104.16,104.16,6286.0,85.5063,85.5063,85.3997,85.3997,6286.0
2016-12-22 13:05:00,104.25,104.25,104.05,104.05,3588.0,85.4735,85.4735,85.3096,85.3096,3588.0
2016-12-22 13:10:00,104.08,104.08,103.95,103.97,4195.0,85.3342,85.3342,85.2276,85.244,4195.0
2016-12-22 13:15:00,104.0,104.11,103.96,104.05,4400.0,85.2686,85.3587,85.2358,85.3096,4400.0
2016-12-22 13:20:00,104.07,104.09,103.97,104.08,4801.0,85.326,85.3423,85.244,85.3342,4801.0
2016-12-22 13:25:00,104.06,104.06,103.98,104.03,4567.0,85.3178,85.3178,85.2522,85.2932,4567.0
2016-12-22 13:30:00,104.04,104.14,104.01,104.07,5873.0,85.3014,85.3833,85.2768,85.326,5873.0
2016-12-22 13:35:00,104.09,104.14,104.05,104.14,7864.0,85.3423,85.3833,85.3096,85.3833,7864.0
2016-12-22 13:40:00,104.17,104.36,104.17,104.28,8715.0,85.4079,85.5637,85.4079,85.4981,8715.0
2016-12-22 13:45:00,104.28,104.35,104.24,104.35,5037.0,85.4981,85.5555,85.4653,85.5555,5037.0
2016-12-22 13:50:00,104.33,104.36,104.27,104.3,5936.0,85.5391,85.5637,85.4899,85.5145,5936.0
2016-12-22 13:55:00,104.32,104.41,104.32,104.36,6035.0,85.5309,85.6047,85.5309,85.5637,6035.0
2016-12-22 14:00:00,104.36,104.36,104.28,104.3,5746.0,85.5637,85.5637,85.4981,85.5145,5746.0
2016-12-22 14:05:00,104.32,104.32,104.2,104.2,4092.0,85.5309,85.5309,85.4325,85.4325,4092.0
2016-12-22 14:10:00,104.21,104.29,104.12,104.28,12300.0,85.4407,85.5063,85.3669,85.4981,12300.0
2016-12-22 14:15:00,104.29,104.29,104.19,104.24,5675.0,85.5063,85.5063,85.4243,85.4653,5675.0
2016-12-22 14:20:00,104.23,104.25,104.17,104.2,5336.0,85.4571,85.4735,85.4079,85.4325,5336.0
2016-12-22 14:25:00,104.22,104.22,104.17,104.18,2604.0,85.4489,85.4489,85.4079,85.4161,2604.0
2016-12-22 14:30:00,104.18,104.3,104.17,104.28,5177.0,85.4161,85.5145,85.4079,85.4981,5177.0
2016-12-22 14:35:00,104.29,104.5,104.29,104.44,14734.0,85.5063,85.6785,85.5063,85.6293,14734.0
2016-12-22 14:40:00,104.45,104.5,104.37,104.41,13039.0,85.6375,85.6785,85.5719,85.6047,13039.0
2016-12-22 14:45:00,104.41,104.43,104.34,104.34,5580.0,85.6047,85.6211,85.5473,85.5473,5580.0
2016-12-22 14:50:00,104.35,104.54,104.34,104.54,7372.0,85.5555,85.7113,85.5473,85.7113,7372.0
2016-12-22 14:55:00,104.5,104.5,104.44,104.45,10348.0,85.6785,85.6785,85.6293,85.6375,10348.0
2016-12-22 15:00:00,104.45,104.51,104.41,104.41,17192.0,85.6375,85.6867,85.6047,85.6047,17192.0
2016-12-22 15:05:00,104.41,104.41,104.27,104.27,7970.0,85.6047,85.6047,85.4899,85.4899,7970.0
2016-12-22 15:10:00,104.29,104.4,104.29,104.4,7000.0,85.5063,85.5965,85.5063,85.5965,7000.0
2016-12-22 15:15:00,104.42,104.46,104.39,104.46,11364.0,85.6129,85.6457,85.5883,85.6457,11364.0
2016-12-22 15:20:00,104.47,104.47,104.42,104.42,8943.0,85.6539,85.6539,85.6129,85.6129,8943.0
2016-12-22 15:25:00,104.42,104.49,104.42,104.47,10037.0,85.6129,85.6703,85.6129,85.6539,10037.0
2016-12-22 15:30:00,104.46,104.49,104.23,104.25,12964.0,85.6457,85.6703,85.4571,85.4735,12964.0
2016-12-22 15:35:00,104.28,104.35,104.26,104.35,9602.0,85.4981,85.5555,85.4817,85.5555,9602.0
2016-12-22 15:40:00,104.35,104.45,104.35,104.45,14928.0,85.5555,85.6375,85.5555,85.6375,14928.0
2016-12-22 15:45:00,104.44,104.52,104.4,104.4,30519.0,85.6293,85.6949,85.5965,85.5965,30519.0
2016-12-22 15:50:00,104.4,104.47,104.38,104.47,20587.0,85.5965,85.6539,85.5801,85.6539,20587.0
2016-12-22 15:55:00,104.47,104.5,104.4,104.45,61751.0,85.6539,85.6785,85.5965,85.6375,61751.0
2016-12-23 09:30:00,104.41,104.5,104.11,104.11,10888.0,85.6047,85.6785,85.3587,85.3587,10888.0
2016-12-23 09:35:00,104.21,104.35,104.21,104.35,1200.0,85.4407,85.5555,85.4407,85.5555,1200.0
2016-12-23 09:40:00,104.43,104.44,104.3,104.31,1285.0,85.6211,85.6293,85.5145,85.5227,1285.0
2016-12-23 09:45:00,104.38,104.4,104.27,104.31,2743.0,85.5801,85.5965,85.4899,85.5227,2743.0
2016-12-23 09:50:00,104.32,104.44,104.31,104.35,7649.0,85.5309,85.6293,85.5227,85.5555,7649.0
2016-12-23 09:55:00,104.4,104.43,104.28,104.34,3295.0,85.5965,85.6211,85.4981,85.5473,3295.0
2016-12-23 10:00:00,104.33,104.38,104.19,104.2,3261.0,85.5391,85.5801,85.4243,85.4325,3261.0
2016-12-23 10:05:00,104.18,104.18,104.0,104.11,4007.0,85.4161,85.4161,85.2686,85.3587,4007.0
2016-12-23 10:10:00,104.12,104.12,104.02,104.02,7058.0,85.3669,85.3669,85.285,85.285,7058.0
2016-12-23 10:15:00,104.04,104.24,104.03,104.17,4007.0,85.3014,85.4653,85.2932,85.4079,4007.0
2016-12-23 10:20:00,104.12,104.14,104.04,104.04,1500.0,85.3669,85.3833,85.3014,85.3014,1500.0
2016-12-23 10:25:00,104.03,104.07,103.86,103.86,8731.0,85.2932,85.326,85.1538,85.1538,8731.0
2016-12-23 10:30:00,103.86,103.97,103.83,103.84,4100.0,85.1538,85.244,85.1292,85.1374,4100.0
2016-12-23 10:35:00,103.86,103.89,103.78,103.83,3798.0,85.1538,85.1784,85.0882,85.1292,3798.0
2016-12-23 10:40:00,103.79,103.86,103.74,103.86,3896.0,85.0964,85.1538,85.0554,85.1538,3896.0
2016-12-23 10:45:00,103.85,103.97,103.85,103.9,4100.0,85.1456,85.244,85.1456,85.1866,4100.0
2016-12-23 10:50:00,103.84,103.86,103.76,103.76,2898.0,85.1374,85.1538,85.0718,85.0718,2898.0
2016-12-23 10:55:00,103.76,103.86,103.73,103.86,5371.0,85.0718,85.1538,85.0472,85.1538,5371.0
2016-12-23 11:00:00,103.9,103.9,103.86,103.88,1409.0,85.1866,85.1866,85.1538,85.1702,1409.0
2016-12-23 11:05:00,103.92,103.99,103.9,103.95,3051.0,85.203,85.2604,85.1866,85.2276,3051.0
2016-12-23 11:10:00,103.95,103.95,103.73,103.73,2779.0,85.2276,85.2276,85.0472,85.0472,2779.0
2016-12-23 11:15:00,103.73,103.76,103.65,103.75,4461.0,85.0472,85.0718,84.9816,85.0636,4461.0
2016-12-23 11:20:00,103.74,103.74,103.66,103.66,1600.0,85.0554,85.0554,84.9898,84.9898,1600.0
2016-12-23 11:25:00,103.66,103.74,103.66,103.71,3480.0,84.9898,85.0554,84.9898,85.0308,3480.0
2016-12-23 11:30:00,103.71,103.73,103.63,103.64,3200.0,85.0308,85.0472,84.9652,84.9734,3200.0
2016-12-23 11:35:00,103.66,103.68,103.61,103.62,2522.0,84.9898,85.0062,84.9488,84.957,2522.0
2016-12-23 11:40:00,103.61,103.65,103.6,103.65,1908.0,84.9488,84.9816,84.9406,84.9816,1908.0
2016-12-23 11:45:00,103.62,103.74,103.62,103.73,1358.0,84.957,85.0554,84.957,85.0472,1358.0
2016-12-23 11:50:00,103.74,103.81,103.68,103.74,4428.0,85.0554,85.1128,85.0062,85.0554,4428.0
2016-12-23 11:55:00,103.75,103.8,103.75,103.76,2000.0,85.0636,85.1046,85.0636,85.0718,2000.0
2016-12-23 12:00:00,103.75,103.75,103.66,103.66,872.0,85.0636,85.0636,84.9898,84.9898,872.0
2016-12-23 12:05:00,103.67,103.69,103.63,103.69,5250.0,84.998,85.0144,84.9652,85.0144,5250.0
2016-12-23 12:10:00,103.65,103.65,103.58,103.64,2050.0,84.9816,84.9816,84.9242,84.9734,2050.0
2016-12-23 12:15:00,103.63,103.69,103.6,103.69,3774.0,84.9652,85.0144,84.9406,85.0144,3774.0
2016-12-23 12:20:00,103.72,103.78,103.69,103.73,5754.0,85.039,85.0882,85.0144,85.0472,5754.0
2016-12-23 12:25:00,103.68,103.72,103.68,103.72,1021.0,85.0062,85.039,85.0062,85.039,1021.0
2016-12-23 12:30:00,103.69,103.73,103.59,103.59,2877.0,85.0144,85.0472,84.9324,84.9324,2877.0
2016-12-23 12:35:00,103.58,103.62,103.53,103.58,1973.0,84.9242,84.957,84.8832,84.9242,1973.0
2016-12-23 12:40:00,103.53,103.59,103.51,103.53,2657.0,84.8832,84.9324,84.8668,84.8832,2657.0
2016-12-23 12:45:00,103.53,103.53,103.46,103.48,1874.0,84.8832,84.8832,84.8258,84.8422,1874.0
2016-12-23 12:50:00,103.48,103.49,103.41,103.41,4115.0,84.8422,84.8504,84.7848,84.7848,4115.0
2016-12-23 12:55:00,103.39,103.43,103.38,103.38,1873.0,84.7684,84.8012,84.7602,84.7602,1873.0
2016-12-23 13:00:00,103.41,103.44,103.4,103.44,4141.0,84.7848,84.8094,84.7766,84.8094,4141.0
2016-12-23 13:05:00,103.43,103.43,103.38,103.4,2050.0,84.8012,84.8012,84.7602,84.7766,2050.0
2016-12-23 13:10:00,103.41,103.52,103.4,103.51,4688.0,84.7848,84.875,84.7766,84.8668,4688.0
2016-12-23 13:15:00,103.5,103.54,103.47,103.48,2180.0,84.8586,84.8914,84.834,84.8422,2180.0
2016-12-23 13:20:00,103.45,103.51,103.45,103.48,1119.0,84.8176,84.8668,84.8176,84.8422,1119.0
2016-12-23 13:25:00,103.48,103.5,103.31,103.32,6050.0,84.8422,84.8586,84.7028,84.711,6050.0
2016-12-23 13:30:00,103.37,103.46,103.34,103.46,2586.0,84.752,84.8258,84.7274,84.8258,2586.0
2016-12-23 13:35:00,103.46,103.5,103.45,103.45,2600.0,84.8258,84.8586,84.8176,84.8176,2600.0
2016-12-23 13:40:00,103.47,103.49,103.37,103.37,2753.0,84.834,84.8504,84.752,84.752,2753.0
2016-12-23 13:45:00,103.36,103.36,103.36,103.36,200.0,84.7438,84.7438,84.7438,84.7438,200.0
2016-12-23 13:50:00,103.38,103.38,103.36,103.36,600.0,84.7602,84.7602,84.7438,84.7438,600.0
2016-12-23 13:55:00,103.37,103.43,103.35,103.43,4828.0,84.752,84.8012,84.7356,84.8012,4828.0
2016-12-23 14:00:00,103.46,103.49,103.32,103.49,7051.0,84.8258,84.8504,84.711,84.8504,7051.0
2016-12-23 14:05:00,103.49,103.57,103.49,103.57,800.0,84.8504,84.916,84.8504,84.916,800.0
2016-12-23 14:10:00,103.53,103.59,103.53,103.59,2534.0,84.8832,84.9324,84.8832,84.9324,2534.0
2016-12-23 14:15:00,103.61,103.64,103.59,103.64,3340.0,84.9488,84.9734,84.9324,84.9734,3340.0
2016-12-23 14:20:00,103.66,103.86,103.66,103.74,10455.0,84.9898,85.1538,84.9898,85.0554,10455.0
2016-12-23 14:25:00,103.77,103.79,103.73,103.78,2600.0,85.08,85.0964,85.0472,85.0882,2600.0
2016-12-23 14:30:00,103.76,103.81,103.76,103.76,500.0,85.0718,85.1128,85.0718,85.0718,500.0
2016-12-23 14:35:00,103.79,103.81,103.76,103.77,2345.0,85.0964,85.1128,85.0718,85.08,2345.0
2016-12-23 14:40:00,103.77,103.8,103.73,103.8,8777.0,85.08,85.1046,85.0472,85.1046,8777.0
2016-12-23 14:45:00,103.8,103.85,103.79,103.84,3152.0,85.1046,85.1456,85.0964,85.1374,3152.0
2016-12-23 14:50:00,103.85,103.85,103.78,103.8,4515.0,85.1456,85.1456,85.0882,85.1046,4515.0
2016-12-23 14:55:00,103.79,103.82,103.78,103.82,3136.0,85.0964,85.121,85.0882,85.121,3136.0
2016-12-23 15:00:00,103.83,103.83,103.74,103.75,1463.0,85.1292,85.1292,85.0554,85.0636,1463.0
2016-12-23 15:05:00,103.77,103.87,103.75,103.84,9283.0,85.08,85.162,85.0636,85.1374,9283.0
2016-12-23 15:10:00,103.84,103.86,103.76,103.78,7359.0,85.1374,85.1538,85.0718,85.0882,7359.0
2016-12-23 15:15:00,103.78,103.83,103.73,103.75,11614.0,85.0882,85.1292,85.0472,85.0636,11614.0
2016-12-23 15:20:00,103.75,103.76,103.55,103.69,23677.0,85.0636,85.0718,84.8996,85.0144,23677.0
2016-12-23 15:25:00,103.69,103.82,103.69,103.72,15052.0,85.0144,85.121,85.0144,85.039,15052.0
2016-12-23 15:30:00,103.76,103.76,103.63,103.64,9857.0,85.0718,85.0718,84.9652,84.9734,9857.0
2016-12-23 15:35:00,103.63,103.67,103.62,103.62,13935.0,84.9652,84.998,84.957,84.957,13935.0
2016-12-23 15:40:00,103.65,103.69,103.62,103.63,10763.0,84.9816,85.0144,84.957,84.9652,10763.0
2016-12-23 15:45:00,103.64,103.65,103.5,103.52,21652.0,84.9734,84.9816,84.8586,84.875,21652.0
2016-12-23 15:50:00,103.52,103.59,103.52,103.57,25306.0,84.875,84.9324,84.875,84.916,25306.0
2016-12-23 15:55:00,103.57,103.65,103.53,103.6,54517.0,84.916,84.9816,84.8832,84.9406,54517.0
2016-12-27 09:30:00,103.57,103.91,103.5,103.78,9002.0,84.916,85.1948,84.8586,85.0882,9002.0
2016-12-27 09:35:00,103.81,103.81,103.55,103.77,3108.0,85.1128,85.1128,84.8996,85.08,3108.0
2016-12-27 09:40:00,103.7,103.92,103.7,103.92,3249.0,85.0226,85.203,85.0226,85.203,3249.0
2016-12-27 09:45:00,103.88,103.89,103.77,103.83,1500.0,85.1702,85.1784,85.08,85.1292,1500.0
2016-12-27 09:50:00,103.83,103.95,103.72,103.95,3951.0,85.1292,85.2276,85.039,85.2276,3951.0
2016-12-27 09:55:00,103.97,104.04,103.87,103.87,2694.0,85.244,85.3014,85.162,85.162,2694.0
2016-12-27 10:00:00,103.92,103.97,103.82,103.82,1557.0,85.203,85.244,85.121,85.121,1557.0
2016-12-27 10:05:00,103.87,103.87,103.72,103.72,3163.0,85.162,85.162,85.039,85.039,3163.0
2016-12-27 10:10:00,103.75,103.76,103.62,103.76,2517.0,85.0636,85.0718,84.957,85.0718,2517.0
2016-12-27 10:15:00,103.72,103.74,103.65,103.66,2420.0,85.039,85.0554,84.9816,84.9898,2420.0
2016-12-27 10:20:00,103.7,103.81,103.7,103.72,2300.0,85.0226,85.1128,85.0226,85.039,2300.0
2016-12-27 10:25:00,103.69,103.74,103.6,103.6,4328.0,85.0144,85.0554,84.9406,84.9406,4328.0
2016-12-27 10:30:00,103.6,103.71,103.6,103.63,1438.0,84.9406,85.0308,84.9406,84.9652,1438.0
2016-12-27 10:35:00,103.62,103.71,103.6,103.69,3372.0,84.957,85.0308,84.9406,85.0144,3372.0
2016-12-27 10:40:00,103.72,103.84,103.72,103.82,3227.0,85.039,85.1374,85.039,85.121,3227.0
2016-12-27 10:45:00,103.83,103.86,103.71,103.71,2300.0,85.1292,85.1538,85.0308,85.0308,2300.0
2016-12-27 10:50:00,103.74,103.76,103.71,103.73,600.0,85.0554,85.0718,85.0308,85.0472,600.0
2016-12-27 10:55:00,103.71,103.76,103.71,103.76,1667.0,85.0308,85.0718,85.0308,85.0718,1667.0
2016-12-27 11:00:00,103.77,103.82,103.7,103.7,1800.0,85.08,85.121,85.0226,85.0226,1800.0
2016-12-27 11:05:00,103.73,103.78,103.72,103.72,1300.0,85.0472,85.0882,85.039,85.039,1300.0
2016-12-27 11:10:00,103.74,103.77,103.67,103.67,6080.0,85.0554,85.08,84.998,84.998,6080.0
2016-12-27 11:15:00,103.67,103.68,103.61,103.65,2400.0,84.998,85.0062,84.9488,84.9816,2400.0
2016-12-27 11:20:00,103.67,103.71,103.67,103.68,2506.0,84.998,85.0308,84.998,85.0062,2506.0
2016-12-27 11:25:00,103.68,103.74,103.66,103.72,5343.0,85.0062,85.0554,84.9898,85.039,5343.0
2016-12-27 11:30:00,103.7,103.73,103.66,103.66,1900.0,85.0226,85.0472,84.9898,84.9898,1900.0
2016-12-27 11:35:00,103.69,103.76,103.66,103.76,3600.0,85.0144,85.0718,84.9898,85.0718,3600.0
2016-12-27 11:40:00,103.72,103.72,103.65,103.67,2712.0,85.039,85.039,84.9816,84.998,2712.0
2016-12-27 11:45:00,103.68,103.7,103.65,103.66,3789.0,85.0062,85.0226,84.9816,84.9898,3789.0
2016-12-27 11:50:00,103.65,103.67,103.6,103.62,1195.0,84.9816,84.998,84.9406,84.957,1195.0
2016-12-27 11:55:00,103.65,103.65,103.55,103.55,1950.0,84.9816,84.9816,84.8996,84.8996,1950.0
2016-12-27 12:00:00,103.54,103.59,103.53,103.55,3300.0,84.8914,84.9324,84.8832,84.8996,3300.0
2016-12-27 12:05:00,103.57,103.58,103.55,103.57,1001.0,84.916,84.9242,84.8996,84.916,1001.0
2016-12-27 12:10:00,103.58,103.62,103.54,103.62,9792.0,84.9242,84.957,84.8914,84.957,9792.0
2016-12-27 12:15:00,103.61,103.73,103.61,103.67,5957.0,84.9488,85.0472,84.9488,84.998,5957.0
2016-12-27 12:20:00,103.66,103.7,103.66,103.66,800.0,84.9898,85.0226,84.9898,84.9898,800.0
2016-12-27 12:25:00,103.68,103.69,103.65,103.69,1401.0,85.0062,85.0144,84.9816,85.0144,1401.0
2016-12-27 12:30:00,103.71,103.79,103.71,103.72,1310.0,85.0308,85.0964,85.0308,85.039,1310.0
2016-12-27 12:35:00,103.78,103.78,103.72,103.77,775.0,85.0882,85.0882,85.039,85.08,775.0
2016-12-27 12:40:00,103.73,103.78,103.72,103.78,300.0,85.0472,85.0882,85.039,85.0882,300.0
2016-12-27 12:45:00,103.77,103.78,103.76,103.77,2000.0,85.08,85.0882,85.0718,85.08,2000.0
2016-12-27 12:50:00,103.77,103.81,103.77,103.81,900.0,85.08,85.1128,85.08,85.1128,900.0
2016-12-27 12:55:00,103.79,103.82,103.77,103.81,1213.0,85.0964,85.121,85.08,85.1128,1213.0
2016-12-27 13:00:00,103.77,103.78,103.71,103.71,1400.0,85.08,85.0882,85.0308,85.0308,1400.0
2016-12-27 13:05:00,103.74,103.79,103.7,103.7,1750.0,85.0554,85.0964,85.0226,85.0226,1750.0
2016-12-27 13:10:00,103.74,103.75,103.7,103.73,700.0,85.0554,85.0636,85.0226,85.0472,700.0
2016-12-27 13:15:00,103.7,103.75,103.68,103.75,1650.0,85.0226,85.0636,85.0062,85.0636,1650.0
2016-12-27 13:20:00,103.78,103.85,103.78,103.81,1778.0,85.0882,85.1456,85.0882,85.1128,1778.0
2016-12-27 13:25:00,103.82,103.82,103.82,103.82,1117.0,85.121,85.121,85.121,85.121,1117.0
2016-12-27 13:30:00,103.79,103.85,103.79,103.84,1700.0,85.0964,85.1456,85.0964,85.1374,1700.0
2016-12-27 13:35:00,103.82,103.95,103.82,103.95,5300.0,85.121,85.2276,85.121,85.2276,5300.0
2016-12-27 13:40:00,103.93,103.96,103.79,103.8,6366.0,85.2112,85.2358,85.0964,85.1046,6366.0
2016-12-27 13:45:00,103.83,103.85,103.8,103.83,2240.0,85.1292,85.1456,85.1046,85.1292,2240.0
2016-12-27 13:50:00,103.81,103.83,103.8,103.8,2300.0,85.1128,85.1292,85.1046,85.1046,2300.0
2016-12-27 13:55:00,103.79,103.83,103.78,103.82,1500.0,85.0964,85.1292,85.0882,85.121,1500.0
2016-12-27 14:00:00,103.81,103.81,103.75,103.78,964.0,85.1128,85.1128,85.0636,85.0882,964.0
2016-12-27 14:05:00,103.75,103.77,103.75,103.76,1600.0,85.0636,85.08,85.0636,85.0718,1600.0
2016-12-27 14:10:00,103.77,103.8,103.76,103.79,3344.0,85.08,85.1046,85.0718,85.0964,3344.0
2016-12-27 14:15:00,103.82,103.85,103.79,103.8,3028.0,85.121,85.1456,85.0964,85.1046,3028.0
2016-12-27 14:20:00,103.81,103.83,103.79,103.83,3864.0,85.1128,85.1292,85.0964,85.1292,3864.0
2016-12-27 14:25:00,103.82,103.82,103.79,103.8,2213.0,85.121,85.121,85.0964,85.1046,2213.0
2016-12-27 14:30:00,103.79,103.82,103.78,103.78,1728.0,85.0964,85.121,85.0882,85.0882,1728.0
2016-12-27 14:35:00,103.78,103.79,103.74,103.74,1891.0,85.0882,85.0964,85.0554,85.0554,1891.0
2016-12-27 14:40:00,103.71,103.78,103.71,103.77,7860.0,85.0308,85.0882,85.0308,85.08,7860.0
2016-12-27 14:45:00,103.77,103.78,103.71,103.73,3800.0,85.08,85.0882,85.0308,85.0472,3800.0
2016-12-27 14:50:00,103.74,103.78,103.72,103.78,2985.0,85.0554,85.0882,85.039,85.0882,2985.0
2016-12-27 14:55:00,103.82,103.83,103.76,103.77,2500.0,85.121,85.1292,85.0718,85.08,2500.0
2016-12-27 15:00:00,103.8,103.82,103.79,103.8,1800.0,85.1046,85.121,85.0964,85.1046,1800.0
2016-12-27 15:05:00,103.8,103.88,103.8,103.88,2000.0,85.1046,85.1702,85.1046,85.1702,2000.0
2016-12-27 15:10:00,103.87,103.91,103.86,103.9,2093.0,85.162,85.1948,85.1538,85.1866,2093.0
2016-12-27 15:15:00,103.88,103.94,103.87,103.94,2200.0,85.1702,85.2194,85.162,85.2194,2200.0
2016-12-27 15:20:00,103.92,103.93,103.91,103.93,2400.0,85.203,85.2112,85.1948,85.2112,2400.0
2016-12-27 15:25:00,103.92,103.94,103.91,103.94,2951.0,85.203,85.2194,85.1948,85.2194,2951.0
2016-12-27 15:30:00,103.93,103.95,103.89,103.89,6700.0,85.2112,85.2276,85.1784,85.1784,6700.0
2016-12-27 15:35:00,103.9,103.9,103.85,103.85,3733.0,85.1866,85.1866,85.1456,85.1456,3733.0
2016-12-27 15:40:00,103.85,103.85,103.82,103.83,7132.0,85.1456,85.1456,85.121,85.1292,7132.0
2016-12-27 15:45:00,103.83,103.85,103.76,103.78,10647.0,85.1292,85.1456,85.0718,85.0882,10647.0
2016-12-27 15:50:00,103.77,103.79,103.75,103.77,11257.0,85.08,85.0964,85.0636,85.08,11257.0
2016-12-27 15:55:00,103.78,103.83,103.76,103.78,17626.0,85.0882,85.1292,85.0718,85.0882,17626.0
2016-12-28 09:30:00,103.7,103.7,103.35,103.37,9932.0,85.0226,85.0226,84.7356,84.752,9932.0
2016-12-28 09:35:00,103.45,103.64,103.3,103.36,19704.0,84.8176,84.9734,84.6946,84.7438,19704.0
2016-12-28 09:40:00,103.37,103.41,102.89,103.04,13844.0,84.752,84.7848,84.3585,84.4815,13844.0
2016-12-28 09:45:00,103.14,103.28,103.11,103.25,4100.0,84.5635,84.6782,84.5389,84.6536,4100.0
2016-12-28 09:50:00,103.32,103.36,103.0,103.07,5997.0,84.711,84.7438,84.4487,84.5061,5997.0
2016-12-28 09:55:00,103.06,103.1,102.91,102.96,3083.0,84.4979,84.5307,84.3749,84.4159,3083.0
2016-12-28 10:00:00,102.96,103.0,102.95,102.95,1400.0,84.4159,84.4487,84.4077,84.4077,1400.0
2016-12-28 10:05:00,102.99,103.17,102.94,103.14,3200.0,84.4405,84.5881,84.3995,84.5635,3200.0
2016-12-28 10:10:00,103.22,103.31,103.15,103.28,7550.0,84.629,84.7028,84.5717,84.6782,7550.0
2016-12-28 10:15:00,103.36,103.38,103.2,103.23,1887.0,84.7438,84.7602,84.6126,84.6372,1887.0
2016-12-28 10:20:00,103.25,103.28,103.11,103.11,4520.0,84.6536,84.6782,84.5389,84.5389,4520.0
2016-12-28 10:25:00,103.14,103.37,103.14,103.29,4476.0,84.5635,84.752,84.5635,84.6864,4476.0
2016-12-28 10:30:00,103.26,103.3,103.18,103.18,3108.0,84.6618,84.6946,84.5962,84.5962,3108.0
2016-12-28 10:35:00,103.2,103.3,103.19,103.28,5350.0,84.6126,84.6946,84.6044,84.6782,5350.0
2016-12-28 10:40:00,103.22,103.35,103.22,103.27,6600.0,84.629,84.7356,84.629,84.67,6600.0
2016-12-28 10:45:00,103.27,103.42,103.25,103.42,5200.0,84.67,84.793,84.6536,84.793,5200.0
2016-12-28 10:50:00,103.38,103.63,103.37,103.63,4000.0,84.7602,84.9652,84.752,84.9652,4000.0
2016-12-28 10:55:00,103.58,103.65,103.46,103.48,7990.0,84.9242,84.9816,84.8258,84.8422,7990.0
2016-12-28 11:00:00,103.49,103.54,103.38,103.48,4919.0,84.8504,84.8914,84.7602,84.8422,4919.0
2016-12-28 11:05:00,103.49,103.52,103.35,103.36,2281.0,84.8504,84.875,84.7356,84.7438,2281.0
2016-12-28 11:10:00,103.41,103.49,103.33,103.39,6727.0,84.7848,84.8504,84.7192,84.7684,6727.0
2016-12-28 11:15:00,103.4,103.4,103.27,103.27,2900.0,84.7766,84.7766,84.67,84.67,2900.0
2016-12-28 11:20:00,103.28,103.35,103.27,103.33,5950.0,84.6782,84.7356,84.67,84.7192,5950.0
2016-12-28 11:25:00,103.33,103.37,103.23,103.37,4531.0,84.7192,84.752,84.6372,84.752,4531.0
2016-12-28 11:30:00,103.36,103.41,103.33,103.41,1700.0,84.7438,84.7848,84.7192,84.7848,1700.0
2016-12-28 11:35:00,103.41,103.56,103.4,103.55,3145.0,84.7848,84.9078,84.7766,84.8996,3145.0
2016-12-28 11:40:00,103.54,103.56,103.49,103.54,3232.0,84.8914,84.9078,84.8504,84.8914,3232.0
2016-12-28 11:45:00,103.56,103.64,103.56,103.59,2401.0,84.9078,84.9734,84.9078,84.9324,2401.0
2016-12-28 11:50:00,103.56,103.6,103.51,103.55,1650.0,84.9078,84.9406,84.8668,84.8996,1650.0
2016-12-28 11:55:00,103.51,103.54,103.47,103.47,1700.0,84.8668,84.8914,84.834,84.834,1700.0
2016-12-28 12:00:00,103.38,103.39,103.26,103.33,4280.0,84.7602,84.7684,84.6618,84.7192,4280.0
2016-12-28 12:05:00,103.32,103.33,103.24,103.25,1715.0,84.711,84.7192,84.6454,84.6536,1715.0
2016-12-28 12:10:00,103.26,103.31,103.24,103.3,1900.0,84.6618,84.7028,84.6454,84.6946,1900.0
2016-12-28 12:15:00,103.26,103.28,103.23,103.28,900.0,84.6618,84.6782,84.6372,84.6782,900.0
2016-12-28 12:20:00,103.21,103.27,103.2,103.27,2100.0,84.6208,84.67,84.6126,84.67,2100.0
2016-12-28 12:25:00,103.27,103.28,103.23,103.24,3353.0,84.67,84.6782,84.6372,84.6454,3353.0
2016-12-28 12:30:00,103.21,103.21,103.14,103.14,1795.0,84.6208,84.6208,84.5635,84.5635,1795.0
2016-12-28 12:35:00,103.12,103.19,103.1,103.18,3280.0,84.5471,84.6044,84.5307,84.5962,3280.0
2016-12-28 12:40:00,103.18,103.18,103.05,103.05,2300.0,84.5962,84.5962,84.4897,84.4897,2300.0
2016-12-28 12:45:00,103.05,103.15,103.05,103.15,1800.0,84.4897,84.5717,84.4897,84.5717,1800.0
2016-12-28 12:50:00,103.15,103.21,103.15,103.17,2351.0,84.5717,84.6208,84.5717,84.5881,2351.0
2016-12-28 12:55:00,103.18,103.21,103.16,103.21,1861.0,84.5962,84.6208,84.5799,84.6208,1861.0
2016-12-28 13:00:00,103.2,103.33,103.2,103.33,4386.0,84.6126,84.7192,84.6126,84.7192,4386.0
2016-12-28 13:05:00,103.34,103.34,103.3,103.32,600.0,84.7274,84.7274,84.6946,84.711,600.0
2016-12-28 13:10:00,103.32,103.35,103.31,103.35,1350.0,84.711,84.7356,84.7028,84.7356,1350.0
2016-12-28 13:15:00,103.37,103.37,103.34,103.34,650.0,84.752,84.752,84.7274,84.7274,650.0
2016-12-28 13:20:00,103.34,103.35,103.31,103.35,2663.0,84.7274,84.7356,84.7028,84.7356,2663.0
2016-12-28 13:25:00,103.34,103.42,103.34,103.41,2294.0,84.7274,84.793,84.7274,84.7848,2294.0
2016-12-28 13:30:00,103.42,103.42,103.33,103.36,2889.0,84.793,84.793,84.7192,84.7438,2889.0
2016-12-28 13:35:00,103.38,103.42,103.37,103.37,2150.0,84.7602,84.793,84.752,84.752,2150.0
2016-12-28 13:40:00,103.36,103.38,103.35,103.35,700.0,84.7438,84.7602,84.7356,84.7356,700.0
2016-12-28 13:45:00,103.34,103.34,103.26,103.29,1659.0,84.7274,84.7274,84.6618,84.6864,1659.0
2016-12-28 13:50:00,103.32,103.36,103.3,103.34,1450.0,84.711,84.7438,84.6946,84.7274,1450.0
2016-12-28 13:55:00,103.35,103.36,103.3,103.36,2347.0,84.7356,84.7438,84.6946,84.7438,2347.0
2016-12-28 14:00:00,103.38,103.42,103.35,103.41,2450.0,84.7602,84.793,84.7356,84.7848,2450.0
2016-12-28 14:05:00,103.38,103.43,103.38,103.41,1445.0,84.7602,84.8012,84.7602,84.7848,1445.0
2016-12-28 14:10:00,103.44,103.44,103.37,103.37,2300.0,84.8094,84.8094,84.752,84.752,2300.0
2016-12-28 14:15:00,103.34,103.34,103.3,103.34,2066.0,84.7274,84.7274,84.6946,84.7274,2066.0
2016-12-28 14:20:00,103.32,103.36,103.29,103.36,2101.0,84.711,84.7438,84.6864,84.7438,2101.0
2016-12-28 14:25:00,103.37,103.41,103.34,103.41,2000.0,84.752,84.7848,84.7274,84.7848,2000.0
2016-12-28 14:30:00,103.41,103.42,103.33,103.36,2959.0,84.7848,84.793,84.7192,84.7438,2959.0
2016-12-28 14:35:00,103.36,103.39,103.33,103.38,3255.0,84.7438,84.7684,84.7192,84.7602,3255.0
2016-12-28 14:40:00,103.41,103.42,103.37,103.38,1950.0,84.7848,84.793,84.752,84.7602,1950.0
2016-12-28 14:45:00,103.39,103.42,103.38,103.4,2219.0,84.7684,84.793,84.7602,84.7766,2219.0
2016-12-28 14:50:00,103.41,103.41,103.33,103.33,2001.0,84.7848,84.7848,84.7192,84.7192,2001.0
2016-12-28 14:55:00,103.34,103.38,103.31,103.33,1424.0,84.7274,84.7602,84.7028,84.7192,1424.0
2016-12-28 15:00:00,103.33,103.33,103.26,103.32,2300.0,84.7192,84.7192,84.6618,84.711,2300.0
2016-12-28 15:05:00,103.29,103.35,103.29,103.31,3148.0,84.6864,84.7356,84.6864,84.7028,3148.0
2016-12-28 15:10:00,103.3,103.32,103.26,103.28,2769.0,84.6946,84.711,84.6618,84.6782,2769.0
2016-12-28 15:15:00,103.29,103.34,103.29,103.3,2437.0,84.6864,84.7274,84.6864,84.6946,2437.0
2016-12-28 15:20:00,103.29,103.3,103.2,103.22,2744.0,84.6864,84.6946,84.6126,84.629,2744.0
2016-12-28 15:25:00,103.24,103.24,103.15,103.15,2896.0,84.6454,84.6454,84.5717,84.5717,2896.0
2016-12-28 15:30:00,103.14,103.19,103.09,103.17,4839.0,84.5635,84.6044,84.5225,84.5881,4839.0
2016-12-28 15:35:00,103.18,103.2,103.16,103.19,3175.0,84.5962,84.6126,84.5799,84.6044,3175.0
2016-12-28 15:40:00,103.19,103.2,103.12,103.15,8364.0,84.6044,84.6126,84.5471,84.5717,8364.0
2016-12-28 15:45:00,103.13,103.17,103.09,103.12,7448.0,84.5553,84.5881,84.5225,84.5471,7448.0
2016-12-28 15:50:00,103.14,103.26,103.14,103.26,10790.0,84.5635,84.6618,84.5635,84.6618,10790.0
2016-12-28 15:55:00,103.24,103.27,103.14,103.15,33432.0,84.6454,84.67,84.5635,84.5717,33432.0
2016-12-29 09:30:00,103.07,103.74,103.07,103.39,16133.0,84.5061,85.0554,84.5061,84.7684,16133.0
2016-12-29 09:35:00,103.53,103.66,103.46,103.56,3905.0,84.8832,84.9898,84.8258,84.9078,3905.0
2016-12-29 09:40:00,103.5,103.51,103.14,103.17,5432.0,84.8586,84.8668,84.5635,84.5881,5432.0
2016-12-29 09:45:00,103.21,103.4,103.2,103.26,4919.0,84.6208,84.7766,84.6126,84.6618,4919.0
2016-12-29 09:50:00,103.3,103.42,103.19,103.24,1000.0,84.6946,84.793,84.6044,84.6454,1000.0
2016-12-29 09:55:00,103.26,103.36,103.17,103.17,3030.0,84.6618,84.7438,84.5881,84.5881,3030.0
2016-12-29 10:00:00,103.15,103.51,103.14,103.29,19072.0,84.5717,84.8668,84.5635,84.6864,19072.0
2016-12-29 10:05:00,103.16,103.22,103.06,103.22,3277.0,84.5799,84.629,84.4979,84.629,3277.0
2016-12-29 10:10:00,103.33,103.33,103.28,103.3,700.0,84.7192,84.7192,84.6782,84.6946,700.0
2016-12-29 10:15:00,103.31,103.59,103.31,103.54,2200.0,84.7028,84.9324,84.7028,84.8914,2200.0
2016-12-29 10:20:00,103.57,103.6,103.39,103.43,8226.0,84.916,84.9406,84.7684,84.8012,8226.0
2016-12-29 10:25:00,103.47,103.6,103.44,103.56,10528.0,84.834,84.9406,84.8094,84.9078,10528.0
2016-12-29 10:30:00,103.52,103.56,103.5,103.5,800.0,84.875,84.9078,84.8586,84.8586,800.0
2016-12-29 10:35:00,103.49,103.61,103.48,103.61,4095.0,84.8504,84.9488,84.8422,84.9488,4095.0
2016-12-29 10:40:00,103.63,103.7,103.59,103.62,3313.0,84.9652,85.0226,84.9324,84.957,3313.0
2016-12-29 10:45:00,103.59,103.76,103.52,103.61,4773.0,84.9324,85.0718,84.875,84.9488,4773.0
2016-12-29 10:50:00,103.67,103.69,103.66,103.69,300.0,84.998,85.0144,84.9898,85.0144,300.0
2016-12-29 10:55:00,103.73,103.78,103.66,103.69,2101.0,85.0472,85.0882,84.9898,85.0144,2101.0
2016-12-29 11:00:00,103.73,103.73,103.43,103.47,9759.0,85.0472,85.0472,84.8012,84.834,9759.0
2016-12-29 11:05:00,103.42,103.64,103.41,103.6,6900.0,84.793,84.9734,84.7848,84.9406,6900.0
2016-12-29 11:10:00,103.62,103.62,103.47,103.54,8397.0,84.957,84.957,84.834,84.8914,8397.0
2016-12-29 11:15:00,103.54,103.6,103.48,103.55,4050.0,84.8914,84.9406,84.8422,84.8996,4050.0
2016-12-29 11:20:00,103.56,103.6,103.47,103.6,2285.0,84.9078,84.9406,84.834,84.9406,2285.0
2016-12-29 11:25:00,103.7,103.7,103.65,103.65,1000.0,85.0226,85.0226,84.9816,84.9816,1000.0
2016-12-29 11:30:00,103.68,103.81,103.63,103.76,2400.0,85.0062,85.1128,84.9652,85.0718,2400.0
2016-12-29 11:35:00,103.81,103.86,103.67,103.71,4146.0,85.1128,85.1538,84.998,85.0308,4146.0
2016-12-29 11:40:00,103.72,103.76,103.6,103.61,3641.0,85.039,85.0718,84.9406,84.9488,3641.0
2016-12-29 11:45:00,103.61,103.73,103.58,103.6,3103.0,84.9488,85.0472,84.9242,84.9406,3103.0
2016-12-29 11:50:00,103.58,103.7,103.56,103.7,2493.0,84.9242,85.0226,84.9078,85.0226,2493.0
2016-12-29 11:55:00,103.72,103.74,103.66,103.74,6422.0,85.039,85.0554,84.9898,85.0554,6422.0
2016-12-29 12:00:00,103.78,103.8,103.74,103.74,1300.0,85.0882,85.1046,85.0554,85.0554,1300.0
2016-12-29 12:05:00,103.72,103.76,103.68,103.76,1427.0,85.039,85.0718,85.0062,85.0718,1427.0
2016-12-29 12:10:00,103.71,103.75,103.62,103.74,2821.0,85.0308,85.0636,84.957,85.0554,2821.0
2016-12-29 12:15:00,103.83,103.83,103.75,103.75,1941.0,85.1292,85.1292,85.0636,85.0636,1941.0
2016-12-29 12:20:00,103.79,103.88,103.79,103.87,1400.0,85.0964,85.1702,85.0964,85.162,1400.0
2016-12-29 12:25:00,103.89,103.9,103.83,103.85,2733.0,85.1784,85.1866,85.1292,85.1456,2733.0
2016-12-29 12:30:00,103.85,103.86,103.81,103.83,2462.0,85.1456,85.1538,85.1128,85.1292,2462.0
2016-12-29 12:35:00,103.79,103.79,103.75,103.78,1200.0,85.0964,85.0964,85.0636,85.0882,1200.0
2016-12-29 12:40:00,103.78,103.84,103.78,103.82,2711.0,85.0882,85.1374,85.0882,85.121,2711.0
2016-12-29 12:45:00,103.82,103.86,103.78,103.86,1456.0,85.121,85.1538,85.0882,85.1538,1456.0
2016-12-29 12:50:00,103.84,103.84,103.77,103.78,700.0,85.1374,85.1374,85.08,85.0882,700.0
2016-12-29 12:55:00,103.82,103.82,103.73,103.77,1425.0,85.121,85.121,85.0472,85.08,1425.0
2016-12-29 13:00:00,103.78,103.79,103.71,103.71,5430.0,85.0882,85.0964,85.0308,85.0308,5430.0
2016-12-29 13:05:00,103.76,103.82,103.71,103.71,1099.0,85.0718,85.121,85.0308,85.0308,1099.0
2016-12-29 13:10:00,103.77,103.77,103.73,103.74,400.0,85.08,85.08,85.0472,85.0554,400.0
2016-12-29 13:15:00,103.75,103.75,103.73,103.74,1197.0,85.0636,85.0636,85.0472,85.0554,1197.0
2016-12-29 13:20:00,103.76,103.82,103.73,103.82,1300.0,85.0718,85.121,85.0472,85.121,1300.0
2016-12-29 13:25:00,103.87,103.87,103.71,103.74,4335.0,85.162,85.162,85.0308,85.0554,4335.0
2016-12-29 13:30:00,103.73,103.8,103.73,103.8,3562.0,85.0472,85.1046,85.0472,85.1046,3562.0
2016-12-29 13:35:00,103.83,103.83,103.75,103.75,3195.0,85.1292,85.1292,85.0636,85.0636,3195.0
2016-12-29 13:40:00,103.71,103.74,103.71,103.72,1266.0,85.0308,85.0554,85.0308,85.039,1266.0
2016-12-29 13:45:00,103.71,103.76,103.71,103.73,1900.0,85.0308,85.0718,85.0308,85.0472,1900.0
2016-12-29 13:50:00,103.73,103.85,103.71,103.83,3786.0,85.0472,85.1456,85.0308,85.1292,3786.0
2016-12-29 13:55:00,103.84,103.84,103.8,103.81,1900.0,85.1374,85.1374,85.1046,85.1128,1900.0
2016-12-29 14:00:00,103.78,103.83,103.74,103.8,9832.0,85.0882,85.1292,85.0554,85.1046,9832.0
2016-12-29 14:05:00,103.83,103.83,103.72,103.75,3200.0,85.1292,85.1292,85.039,85.0636,3200.0
2016-12-29 14:10:00,103.76,103.83,103.73,103.83,3200.0,85.0718,85.1292,85.0472,85.1292,3200.0
2016-12-29 14:15:00,103.83,103.87,103.82,103.87,4199.0,85.1292,85.162,85.121,85.162,4199.0
2016-12-29 14:20:00,103.86,103.91,103.84,103.89,3481.0,85.1538,85.1948,85.1374,85.1784,3481.0
2016-12-29 14:25:00,103.88,103.9,103.81,103.87,5387.0,85.1702,85.1866,85.1128,85.162,5387.0
2016-12-29 14:30:00,103.88,103.9,103.79,103.83,5464.0,85.1702,85.1866,85.0964,85.1292,5464.0
2016-12-29 14:35:00,103.83,103.87,103.8,103.84,1900.0,85.1292,85.162,85.1046,85.1374,1900.0
2016-12-29 14:40:00,103.85,103.9,103.78,103.9,2700.0,85.1456,85.1866,85.0882,85.1866,2700.0
2016-12-29 14:45:00,103.9,103.99,103.9,103.95,7811.0,85.1866,85.2604,85.1866,85.2276,7811.0
2016-12-29 14:50:00,103.95,104.04,103.93,104.02,7810.0,85.2276,85.3014,85.2112,85.285,7810.0
2016-12-29 14:55:00,103.99,104.06,103.97,104.05,7115.0,85.2604,85.3178,85.244,85.3096,7115.0
2016-12-29 15:00:00,104.05,104.16,104.04,104.08,5942.0,85.3096,85.3997,85.3014,85.3342,5942.0
2016-12-29 15:05:00,104.06,104.12,104.03,104.12,4519.0,85.3178,85.3669,85.2932,85.3669,4519.0
2016-12-29 15:10:00,104.12,104.2,104.07,104.09,6807.0,85.3669,85.4325,85.326,85.3423,6807.0
2016-12-29 15:15:00,104.08,104.14,104.04,104.05,7697.0,85.3342,85.3833,85.3014,85.3096,7697.0
2016-12-29 15:20:00,104.06,104.1,104.04,104.07,7507.0,85.3178,85.3505,85.3014,85.326,7507.0
2016-12-29 15:25:00,104.07,104.1,104.0,104.0,7433.0,85.326,85.3505,85.2686,85.2686,7433.0
2016-12-29 15:30:00,104.01,104.03,103.98,103.99,11614.0,85.2768,85.2932,85.2522,85.2604,11614.0
2016-12-29 15:35:00,103.98,104.02,103.94,103.98,18384.0,85.2522,85.285,85.2194,85.2522,18384.0
2016-12-29 15:40:00,103.98,103.99,103.93,103.96,15145.0,85.2522,85.2604,85.2112,85.2358,15145.0
2016-12-29 15:45:00,103.96,104.03,103.95,103.98,17182.0,85.2358,85.2932,85.2276,85.2522,17182.0
2016-12-29 15:50:00,104.0,104.02,103.94,103.95,17136.0,85.2686,85.285,85.2194,85.2276,17136.0
2016-12-29 15:55:00,103.95,104.01,103.92,103.97,46674.0,85.2276,85.2768,85.203,85.244,46674.0
2016-12-30 09:30:00,103.58,103.85,103.55,103.59,22790.0,84.9242,85.1456,84.8996,84.9324,22790.0
2016-12-30 09:35:00,103.65,103.69,103.33,103.33,3225.0,84.9816,85.0144,84.7192,84.7192,3225.0
2016-12-30 09:40:00,103.43,103.56,103.42,103.56,1100.0,84.8012,84.9078,84.793,84.9078,1100.0
2016-12-30 09:45:00,103.52,103.52,103.07,103.08,14868.0,84.875,84.875,84.5061,84.5143,14868.0
2016-12-30 09:50:00,103.1,103.36,103.1,103.32,4707.0,84.5307,84.7438,84.5307,84.711,4707.0
2016-12-30 09:55:00,103.28,103.43,103.28,103.32,4300.0,84.6782,84.8012,84.6782,84.711,4300.0
2016-12-30 10:00:00,103.26,103.41,103.16,103.41,6588.0,84.6618,84.7848,84.5799,84.7848,6588.0
2016-12-30 10:05:00,103.46,103.48,103.42,103.48,1688.0,84.8258,84.8422,84.793,84.8422,1688.0
2016-12-30 10:10:00,103.48,103.52,103.41,103.44,5334.0,84.8422,84.875,84.7848,84.8094,5334.0
2016-12-30 10:15:00,103.4,103.42,103.28,103.32,2616.0,84.7766,84.793,84.6782,84.711,2616.0
2016-12-30 10:20:00,103.28,103.35,103.27,103.32,2391.0,84.6782,84.7356,84.67,84.711,2391.0
2016-12-30 10:25:00,103.3,103.43,103.3,103.36,3312.0,84.6946,84.8012,84.6946,84.7438,3312.0
2016-12-30 10:30:00,103.39,103.39,103.11,103.11,4550.0,84.7684,84.7684,84.5389,84.5389,4550.0
2016-12-30 10:35:00,103.1,103.12,102.96,102.98,7897.0,84.5307,84.5471,84.4159,84.4323,7897.0
2016-12-30 10:40:00,102.94,102.99,102.74,102.74,7960.0,84.3995,84.4405,84.2355,84.2355,7960.0
2016-12-30 10:45:00,102.8,102.8,102.63,102.63,6555.0,84.2847,84.2847,84.1453,84.1453,6555.0
2016-12-30 10:50:00,102.61,102.7,102.51,102.51,10130.0,84.1289,84.2027,84.0469,84.0469,10130.0
2016-12-30 10:55:00,102.52,102.83,102.51,102.71,10422.0,84.0551,84.3093,84.0469,84.2109,10422.0
2016-12-30 11:00:00,102.74,102.74,102.54,102.54,5500.0,84.2355,84.2355,84.0715,84.0715,5500.0
2016-12-30 11:05:00,102.59,102.73,102.54,102.7,10800.0,84.1125,84.2273,84.0715,84.2027,10800.0
2016-12-30 11:10:00,102.65,102.79,102.62,102.75,7732.0,84.1617,84.2765,84.1371,84.2437,7732.0
2016-12-30 11:15:00,102.75,102.86,102.72,102.73,8450.0,84.2437,84.3339,84.2191,84.2273,8450.0
2016-12-30 11:20:00,102.73,102.99,102.73,102.96,1828.0,84.2273,84.4405,84.2273,84.4159,1828.0
2016-12-30 11:25:00,103.0,103.14,102.97,103.08,11417.0,84.4487,84.5635,84.4241,84.5143,11417.0
2016-12-30 11:30:00,103.05,103.14,102.98,103.11,2013.0,84.4897,84.5635,84.4323,84.5389,2013.0
2016-12-30 11:35:00,103.14,103.14,103.01,103.01,5900.0,84.5635,84.5635,84.4569,84.4569,5900.0
2016-12-30 11:40:00,102.98,103.12,102.98,103.12,2106.0,84.4323,84.5471,84.4323,84.5471,2106.0
2016-12-30 11:45:00,103.11,103.11,102.92,102.92,2800.0,84.5389,84.5389,84.3831,84.3831,2800.0
2016-12-30 11:50:00,102.92,103.02,102.92,102.97,2400.0,84.3831,84.4651,84.3831,84.4241,2400.0
2016-12-30 11:55:00,102.96,102.96,102.9,102.95,1400.0,84.4159,84.4159,84.3667,84.4077,1400.0
2016-12-30 12:00:00,102.94,102.94,102.81,102.9,5250.0,84.3995,84.3995,84.2929,84.3667,5250.0
2016-12-30 12:05:00,102.93,102.95,102.88,102.93,2053.0,84.3913,84.4077,84.3503,84.3913,2053.0
2016-12-30 12:10:00,102.97,103.0,102.89,102.98,3201.0,84.4241,84.4487,84.3585,84.4323,3201.0
2016-12-30 12:15:00,102.96,103.11,102.96,103.11,1900.0,84.4159,84.5389,84.4159,84.5389,1900.0
2016-12-30 12:20:00,103.12,103.21,103.1,103.15,3278.0,84.5471,84.6208,84.5307,84.5717,3278.0
2016-12-30 12:25:00,103.1,103.21,103.1,103.17,6190.0,84.5307,84.6208,84.5307,84.5881,6190.0
2016-12-30 12:30:00,103.18,103.2,103.14,103.15,2140.0,84.5962,84.6126,84.5635,84.5717,2140.0
2016-12-30 12:35:00,103.13,103.14,103.01,103.04,3585.0,84.5553,84.5635,84.4569,84.4815,3585.0
2016-12-30 12:40:00,103.04,103.04,103.03,103.03,400.0,84.4815,84.4815,84.4733,84.4733,400.0
2016-12-30 12:45:00,102.99,103.08,102.99,103.06,900.0,84.4405,84.5143,84.4405,84.4979,900.0
2016-12-30 12:50:00,103.04,103.1,103.03,103.08,2800.0,84.4815,84.5307,84.4733,84.5143,2800.0
2016-12-30 12:55:00,103.1,103.14,103.05,103.13,3530.0,84.5307,84.5635,84.4897,84.5553,3530.0
2016-12-30 13:00:00,103.14,103.2,103.13,103.15,780.0,84.5635,84.6126,84.5553,84.5717,780.0
2016-12-30 13:05:00,103.12,103.16,103.11,103.12,1100.0,84.5471,84.5799,84.5389,84.5471,1100.0
2016-12-30 13:10:00,103.1,103.36,103.1,103.24,17940.0,84.5307,84.7438,84.5307,84.6454,17940.0
2016-12-30 13:15:00,103.24,103.4,103.24,103.4,5859.0,84.6454,84.7766,84.6454,84.7766,5859.0
2016-12-30 13:20:00,103.4,103.42,103.37,103.41,2000.0,84.7766,84.793,84.752,84.7848,2000.0
2016-12-30 13:25:00,103.38,103.39,103.29,103.36,3500.0,84.7602,84.7684,84.6864,84.7438,3500.0
2016-12-30 13:30:00,103.36,103.37,103.28,103.31,1222.0,84.7438,84.752,84.6782,84.7028,1222.0
2016-12-30 13:35:00,103.31,103.35,103.24,103.24,2957.0,84.7028,84.7356,84.6454,84.6454,2957.0
2016-12-30 13:40:00,103.25,103.25,103.21,103.21,855.0,84.6536,84.6536,84.6208,84.6208,855.0
2016-12-30 13:45:00,103.16,103.19,103.11,103.13,3835.0,84.5799,84.6044,84.5389,84.5553,3835.0
2016-12-30 13:50:00,103.14,103.14,103.1,103.14,1740.0,84.5635,84.5635,84.5307,84.5635,1740.0
2016-12-30 13:55:00,103.12,103.15,103.08,103.13,7600.0,84.5471,84.5717,84.5143,84.5553,7600.0
2016-12-30 14:00:00,103.13,103.29,103.13,103.29,5343.0,84.5553,84.6864,84.5553,84.6864,5343.0
2016-12-30 14:05:00,103.29,103.35,103.27,103.32,1800.0,84.6864,84.7356,84.67,84.711,1800.0
2016-12-30 14:10:00,103.36,103.6,103.36,103.55,12158.0,84.7438,84.9406,84.7438,84.8996,12158.0
2016-12-30 14:15:00,103.54,103.59,103.51,103.54,6084.0,84.8914,84.9324,84.8668,84.8914,6084.0
2016-12-30 14:20:00,103.56,103.62,103.55,103.62,4908.0,84.9078,84.957,84.8996,84.957,4908.0
2016-12-30 14:25:00,103.62,103.67,103.59,103.59,11288.0,84.957,84.998,84.9324,84.9324,11288.0
2016-12-30 14:30:00,103.58,103.6,103.49,103.53,8544.0,84.9242,84.9406,84.8504,84.8832,8544.0
2016-12-30 14:35:00,103.53,103.57,103.48,103.54,6908.0,84.8832,84.916,84.8422,84.8914,6908.0
2016-12-30 14:40:00,103.52,103.52,103.44,103.45,5604.0,84.875,84.875,84.8094,84.8176,5604.0
2016-12-30 14:45:00,103.45,103.45,103.33,103.33,7408.0,84.8176,84.8176,84.7192,84.7192,7408.0
2016-12-30 14:50:00,103.31,103.36,103.28,103.32,5366.0,84.7028,84.7438,84.6782,84.711,5366.0
2016-12-30 14:55:00,103.32,103.41,103.25,103.41,5239.0,84.711,84.7848,84.6536,84.7848,5239.0
2016-12-30 15:00:00,103.43,103.43,103.37,103.39,3100.0,84.8012,84.8012,84.752,84.7684,3100.0
2016-12-30 15:05:00,103.37,103.38,103.27,103.27,4050.0,84.752,84.7602,84.67,84.67,4050.0
2016-12-30 15:10:00,103.26,103.34,103.22,103.34,4414.0,84.6618,84.7274,84.629,84.7274,4414.0
2016-12-30 15:15:00,103.32,103.38,103.22,103.25,4361.0,84.711,84.7602,84.629,84.6536,4361.0
2016-12-30 15:20:00,103.24,103.26,103.18,103.19,4654.0,84.6454,84.6618,84.5962,84.6044,4654.0
2016-12-30 15:25:00,103.21,103.28,103.2,103.21,6629.0,84.6208,84.6782,84.6126,84.6208,6629.0
2016-12-30 15:30:00,103.23,103.25,103.2,103.22,12715.0,84.6372,84.6536,84.6126,84.629,12715.0
2016-12-30 15:35:00,103.2,103.3,103.19,103.3,5737.0,84.6126,84.6946,84.6044,84.6946,5737.0
2016-12-30 15:40:00,103.3,103.3,103.13,103.2,13456.0,84.6946,84.6946,84.5553,84.6126,13456.0
2016-12-30 15:45:00,103.2,103.22,103.06,103.12,11333.0,84.6126,84.629,84.4979,84.5471,11333.0
2016-12-30 15:50:00,103.12,103.16,103.06,103.14,17937.0,84.5471,84.5799,84.4979,84.5635,17937.0
2016-12-30 15:55:00,103.12,103.46,103.12,103.44,55422.0,84.5471,84.8258,84.5471,84.8094,55422.0
2017-01-03 09:30:00,103.82,104.03,103.44,103.53,15477.0,85.121,85.2932,84.8094,84.8832,15477.0
2017-01-03 09:35:00,103.53,103.62,103.32,103.32,3367.0,84.8832,84.957,84.711,84.711,3367.0
2017-01-03 09:40:00,103.54,103.54,103.26,103.35,5439.0,84.8914,84.8914,84.6618,84.7356,5439.0
2017-01-03 09:45:00,103.42,103.56,103.27,103.56,21757.0,84.793,84.9078,84.67,84.9078,21757.0
2017-01-03 09:50:00,103.59,103.73,103.46,103.73,3691.0,84.9324,85.0472,84.8258,85.0472,3691.0
2017-01-03 09:55:00,103.73,103.95,103.73,103.92,3051.0,85.0472,85.2276,85.0472,85.203,3051.0
2017-01-03 10:00:00,103.81,103.96,103.71,103.93,9238.0,85.1128,85.2358,85.0308,85.2112,9238.0
2017-01-03 10:05:00,103.84,104.24,103.82,104.23,6130.0,85.1374,85.4653,85.121,85.4571,6130.0
2017-01-03 10:10:00,104.24,104.29,104.03,104.14,8677.0,85.4653,85.5063,85.2932,85.3833,8677.0
2017-01-03 10:15:00,104.14,104.4,104.14,104.29,4255.0,85.3833,85.5965,85.3833,85.5063,4255.0
2017-01-03 10:20:00,104.24,104.26,104.07,104.09,6788.0,85.4653,85.4817,85.326,85.3423,6788.0
2017-01-03 10:25:00,104.21,104.22,104.13,104.13,2703.0,85.4407,85.4489,85.3751,85.3751,2703.0
2017-01-03 10:30:00,104.13,104.22,104.1,104.21,4946.0,85.3751,85.4489,85.3505,85.4407,4946.0
2017-01-03 10:35:00,104.16,104.22,104.07,104.07,5589.0,85.3997,85.4489,85.326,85.326,5589.0
2017-01-03 10:40:00,104.03,104.06,103.98,104.02,4051.0,85.2932,85.3178,85.2522,85.285,4051.0
2017-01-03 10:45:00,104.03,104.15,104.03,104.15,6234.0,85.2932,85.3915,85.2932,85.3915,6234.0
2017-01-03 10:50:00,104.14,104.25,104.1,104.1,7929.0,85.3833,85.4735,85.3505,85.3505,7929.0
2017-01-03 10:55:00,104.09,104.16,103.87,103.88,17490.0,85.3423,85.3997,85.162,85.1702,17490.0
2017-01-03 11:00:00,103.88,103.88,103.74,103.8,3603.0,85.1702,85.1702,85.0554,85.1046,3603.0
2017-01-03 11:05:00,103.8,103.8,103.65,103.65,4084.0,85.1046,85.1046,84.9816,84.9816,4084.0
2017-01-03 11:10:00,103.62,103.8,103.45,103.57,25630.0,84.957,85.1046,84.8176,84.916,25630.0
2017-01-03 11:15:00,103.57,103.62,103.5,103.59,4304.0,84.916,84.957,84.8586,84.9324,4304.0
2017-01-03 11:20:00,103.59,103.78,103.58,103.78,2050.0,84.9324,85.0882,84.9242,85.0882,2050.0
2017-01-03 11:25:00,103.77,103.87,103.77,103.87,2800.0,85.08,85.162,85.08,85.162,2800.0
2017-01-03 11:30:00,103.88,103.91,103.83,103.9,3347.0,85.1702,85.1948,85.1292,85.1866,3347.0
2017-01-03 11:35:00,103.91,103.92,103.75,103.75,3100.0,85.1948,85.203,85.0636,85.0636,3100.0
2017-01-03 11:40:00,103.75,103.86,103.72,103.78,4723.0,85.0636,85.1538,85.039,85.0882,4723.0
2017-01-03 11:45:00,103.8,103.97,103.76,103.97,2248.0,85.1046,85.244,85.0718,85.244,2248.0
2017-01-03 11:50:00,103.97,103.97,103.83,103.86,3555.0,85.244,85.244,85.1292,85.1538,3555.0
2017-01-03 11:55:00,103.79,103.84,103.79,103.84,1100.0,85.0964,85.1374,85.0964,85.1374,1100.0
2017-01-03 12:00:00,103.83,103.83,103.65,103.65,3780.0,85.1292,85.1292,84.9816,84.9816,3780.0
2017-01-03 12:05:00,103.63,103.63,103.56,103.63,3200.0,84.9652,84.9652,84.9078,84.9652,3200.0
2017-01-03 12:10:00,103.63,103.7,103.63,103.7,2175.0,84.9652,85.0226,84.9652,85.0226,2175.0
2017-01-03 12:15:00,103.67,103.77,103.67,103.71,3427.0,84.998,85.08,84.998,85.0308,3427.0
2017-01-03 12:20:00,103.73,103.73,103.66,103.69,1060.0,85.0472,85.0472,84.9898,85.0144,1060.0
2017-01-03 12:25:00,103.68,103.68,103.58,103.58,1700.0,85.0062,85.0062,84.9242,84.9242,1700.0
2017-01-03 12:30:00,103.55,103.58,103.5,103.53,3100.0,84.8996,84.9242,84.8586,84.8832,3100.0
2017-01-03 12:35:00,103.52,103.62,103.51,103.58,3015.0,84.875,84.957,84.8668,84.9242,3015.0
2017-01-03 12:40:00,103.55,103.61,103.51,103.61,2664.0,84.8996,84.9488,84.8668,84.9488,2664.0
2017-01-03 12:45:00,103.63,103.7,103.63,103.69,1188.0,84.9652,85.0226,84.9652,85.0144,1188.0
2017-01-03 12:50:00,103.71,103.71,103.66,103.66,1700.0,85.0308,85.0308,84.9898,84.9898,1700.0
2017-01-03 12:55:00,103.68,103.77,103.68,103.75,2395.0,85.0062,85.08,85.0062,85.0636,2395.0
2017-01-03 13:00:00,103.75,103.79,103.71,103.71,1700.0,85.0636,85.0964,85.0308,85.0308,1700.0
2017-01-03 13:05:00,103.72,103.72,103.62,103.64,4104.0,85.039,85.039,84.957,84.9734,4104.0
2017-01-03 13:10:00,103.67,103.67,103.67,103.67,100.0,84.998,84.998,84.998,84.998,100.0
2017-01-03 13:15:00,103.63,103.73,103.59,103.69,5880.0,84.9652,85.0472,84.9324,85.0144,5880.0
2017-01-03 13:20:00,103.7,103.88,103.65,103.88,11456.0,85.0226,85.1702,84.9816,85.1702,11456.0
2017-01-03 13:25:00,103.84,103.95,103.84,103.92,5927.0,85.1374,85.2276,85.1374,85.203,5927.0
2017-01-03 13:30:00,103.9,104.09,103.89,104.03,24572.0,85.1866,85.3423,85.1784,85.2932,24572.0
2017-01-03 13:35:00,104.05,104.06,103.96,104.06,5960.0,85.3096,85.3178,85.2358,85.3178,5960.0
2017-01-03 13:40:00,104.05,104.08,103.85,103.94,7396.0,85.3096,85.3342,85.1456,85.2194,7396.0
2017-01-03 13:45:00,103.88,103.9,103.79,103.81,2704.0,85.1702,85.1866,85.0964,85.1128,2704.0
2017-01-03 13:50:00,103.8,103.85,103.75,103.75,2787.0,85.1046,85.1456,85.0636,85.0636,2787.0
2017-01-03 13:55:00,103.7,103.8,103.68,103.68,3079.0,85.0226,85.1046,85.0062,85.0062,3079.0
2017-01-03 14:00:00,103.71,103.84,103.71,103.82,4001.0,85.0308,85.1374,85.0308,85.121,4001.0
2017-01-03 14:05:00,103.77,103.88,103.73,103.83,5794.0,85.08,85.1702,85.0472,85.1292,5794.0
2017-01-03 14:10:00,103.83,103.84,103.76,103.81,1427.0,85.1292,85.1374,85.0718,85.1128,1427.0
2017-01-03 14:15:00,103.77,103.79,103.72,103.77,1911.0,85.08,85.0964,85.039,85.08,1911.0
2017-01-03 14:20:00,103.77,103.83,103.77,103.78,2302.0,85.08,85.1292,85.08,85.0882,2302.0
2017-01-03 14:25:00,103.75,103.77,103.71,103.73,2505.0,85.0636,85.08,85.0308,85.0472,2505.0
2017-01-03 14:30:00,103.7,103.74,103.7,103.74,2396.0,85.0226,85.0554,85.0226,85.0554,2396.0
2017-01-03 14:35:00,103.73,103.74,103.64,103.68,2400.0,85.0472,85.0554,84.9734,85.0062,2400.0
2017-01-03 14:40:00,103.66,103.83,103.66,103.81,8439.0,84.9898,85.1292,84.9898,85.1128,8439.0
2017-01-03 14:45:00,103.78,103.81,103.77,103.79,2410.0,85.0882,85.1128,85.08,85.0964,2410.0
2017-01-03 14:50:00,103.76,103.78,103.71,103.77,1404.0,85.0718,85.0882,85.0308,85.08,1404.0
2017-01-03 14:55:00,103.77,103.84,103.77,103.84,2913.0,85.08,85.1374,85.08,85.1374,2913.0
2017-01-03 15:00:00,103.84,103.89,103.82,103.87,2530.0,85.1374,85.1784,85.121,85.162,2530.0
2017-01-03 15:05:00,103.88,103.96,103.87,103.93,3141.0,85.1702,85.2358,85.162,85.2112,3141.0
2017-01-03 15:10:00,103.89,103.89,103.81,103.81,3726.0,85.1784,85.1784,85.1128,85.1128,3726.0
2017-01-03 15:15:00,103.81,103.85,103.73,103.8,3600.0,85.1128,85.1456,85.0472,85.1046,3600.0
2017-01-03 15:20:00,103.8,103.81,103.71,103.71,3152.0,85.1046,85.1128,85.0308,85.0308,3152.0
2017-01-03 15:25:00,103.76,103.79,103.67,103.68,12367.0,85.0718,85.0964,84.998,85.0062,12367.0
2017-01-03 15:30:00,103.68,103.78,103.62,103.74,7988.0,85.0062,85.0882,84.957,85.0554,7988.0
2017-01-03 15:35:00,103.76,103.8,103.69,103.8,7465.0,85.0718,85.1046,85.0144,85.1046,7465.0
2017-01-03 15:40:00,103.8,103.97,103.79,103.87,14484.0,85.1046,85.244,85.0964,85.162,14484.0
2017-01-03 15:45:00,103.88,103.99,103.83,103.99,14278.0,85.1702,85.2604,85.1292,85.2604,14278.0
2017-01-03 15:50:00,103.97,103.98,103.9,103.95,12387.0,85.244,85.2522,85.1866,85.2276,12387.0
2017-01-03 15:55:00,103.94,103.97,103.85,103.93,28714.0,85.2194,85.244,85.1456,85.2112,28714.0
2017-01-04 09:30:00,104.15,104.49,103.84,104.14,45209.0,85.3915,85.6703,85.1374,85.3833,45209.0
2017-01-04 09:35:00,104.1,104.3,103.92,104.13,5725.0,85.3505,85.5145,85.203,85.3751,5725.0
2017-01-04 09:40:00,104.18,104.38,104.17,104.3,7941.0,85.4161,85.5801,85.4079,85.5145,7941.0
2017-01-04 09:45:00,104.34,104.6,104.32,104.6,12564.0,85.5473,85.7605,85.5309,85.7605,12564.0
2017-01-04 09:50:00,104.6,104.68,104.5,104.61,4804.0,85.7605,85.8261,85.6785,85.7687,4804.0
2017-01-04 09:55:00,104.59,104.7,104.58,104.7,3681.0,85.7523,85.8425,85.7441,85.8425,3681.0
2017-01-04 10:00:00,104.67,104.69,104.45,104.52,6357.0,85.8179,85.8343,85.6375,85.6949,6357.0
2017-01-04 10:05:00,104.57,104.57,104.49,104.55,1700.0,85.7359,85.7359,85.6703,85.7195,1700.0
2017-01-04 10:10:00,104.53,104.53,104.41,104.51,2902.0,85.7031,85.7031,85.6047,85.6867,2902.0
2017-01-04 10:15:00,104.48,104.48,104.3,104.39,4347.0,85.6621,85.6621,85.5145,85.5883,4347.0
2017-01-04 10:20:00,104.38,104.38,104.28,104.31,3600.0,85.5801,85.5801,85.4981,85.5227,3600.0
2017-01-04 10:25:00,104.32,104.4,104.29,104.3,3086.0,85.5309,85.5965,85.5063,85.5145,3086.0
2017-01-04 10:30:00,104.31,104.32,104.27,104.32,1531.0,85.5227,85.5309,85.4899,85.5309,1531.0
2017-01-04 10:35:00,104.29,104.41,104.24,104.37,4593.0,85.5063,85.6047,85.4653,85.5719,4593.0
2017-01-04 10:40:00,104.37,104.4,104.31,104.35,3100.0,85.5719,85.5965,85.5227,85.5555,3100.0
2017-01-04 10:45:00,104.43,104.47,104.25,104.25,5493.0,85.6211,85.6539,85.4735,85.4735,5493.0
2017-01-04 10:50:00,104.23,104.28,104.17,104.18,3998.0,85.4571,85.4981,85.4079,85.4161,3998.0
2017-01-04 10:55:00,104.15,104.47,104.15,104.4,54113.0,85.3915,85.6539,85.3915,85.5965,54113.0
2017-01-04 11:00:00,104.4,104.48,104.36,104.47,5238.0,85.5965,85.6621,85.5637,85.6539,5238.0
2017-01-04 11:05:00,104.5,104.6,104.5,104.58,3944.0,85.6785,85.7605,85.6785,85.7441,3944.0
2017-01-04 11:10:00,104.6,104.62,104.5,104.57,6148.0,85.7605,85.7769,85.6785,85.7359,6148.0
2017-01-04 11:15:00,104.61,104.61,104.45,104.52,2600.0,85.7687,85.7687,85.6375,85.6949,2600.0
2017-01-04 11:20:00,104.49,104.51,104.4,104.4,10799.0,85.6703,85.6867,85.5965,85.5965,10799.0
2017-01-04 11:25:00,104.4,104.42,104.3,104.31,6471.0,85.5965,85.6129,85.5145,85.5227,6471.0
2017-01-04 11:30:00,104.3,104.3,104.15,104.2,4949.0,85.5145,85.5145,85.3915,85.4325,4949.0
2017-01-04 11:35:00,104.16,104.16,104.09,104.14,4643.0,85.3997,85.3997,85.3423,85.3833,4643.0
2017-01-04 11:40:00,104.15,104.16,103.99,103.99,5699.0,85.3915,85.3997,85.2604,85.2604,5699.0
2017-01-04 11:45:00,104.0,104.05,103.97,103.98,5226.0,85.2686,85.3096,85.244,85.2522,5226.0
2017-01-04 11:50:00,104.0,104.04,103.85,103.89,5051.0,85.2686,85.3014,85.1456,85.1784,5051.0
2017-01-04 11:55:00,103.89,103.92,103.85,103.88,6021.0,85.1784,85.203,85.1456,85.1702,6021.0
2017-01-04 12:00:00,103.92,103.94,103.87,103.94,4700.0,85.203,85.2194,85.162,85.2194,4700.0
2017-01-04 12:05:00,103.93,103.95,103.9,103.95,5200.0,85.2112,85.2276,85.1866,85.2276,5200.0
2017-01-04 12:10:00,103.94,104.05,103.92,104.05,4462.0,85.2194,85.3096,85.203,85.3096,4462.0
2017-01-04 12:15:00,104.06,104.06,104.01,104.06,2581.0,85.3178,85.3178,85.2768,85.3178,2581.0
2017-01-04 12:20:00,104.08,104.08,103.98,104.08,3916.0,85.3342,85.3342,85.2522,85.3342,3916.0
2017-01-04 12:25:00,104.1,104.2,104.04,104.2,8800.0,85.3505,85.4325,85.3014,85.4325,8800.0
2017-01-04 12:30:00,104.19,104.27,104.08,104.25,6739.0,85.4243,85.4899,85.3342,85.4735,6739.0
2017-01-04 12:35:00,104.27,104.31,104.26,104.31,2652.0,85.4899,85.5227,85.4817,85.5227,2652.0
2017-01-04 12:40:00,104.3,104.43,104.28,104.43,3600.0,85.5145,85.6211,85.4981,85.6211,3600.0
2017-01-04 12:45:00,104.36,104.39,104.26,104.33,3754.0,85.5637,85.5883,85.4817,85.5391,3754.0
2017-01-04 12:50:00,104.37,104.49,104.36,104.44,14163.0,85.5719,85.6703,85.5637,85.6293,14163.0
2017-01-04 12:55:00,104.47,104.49,104.39,104.39,5201.0,85.6539,85.6703,85.5883,85.5883,5201.0
2017-01-04 13:00:00,104.42,104.51,104.34,104.46,4582.0,85.6129,85.6867,85.5473,85.6457,4582.0
2017-01-04 13:05:00,104.48,104.48,104.34,104.34,2103.0,85.6621,85.6621,85.5473,85.5473,2103.0
2017-01-04 13:10:00,104.34,104.38,104.3,104.34,3143.0,85.5473,85.5801,85.5145,85.5473,3143.0
2017-01-04 13:15:00,104.31,104.33,104.28,104.32,2600.0,85.5227,85.5391,85.4981,85.5309,2600.0
2017-01-04 13:20:00,104.29,104.31,104.24,104.24,2197.0,85.5063,85.5227,85.4653,85.4653,2197.0
2017-01-04 13:25:00,104.23,104.25,104.2,104.23,4253.0,85.4571,85.4735,85.4325,85.4571,4253.0
2017-01-04 13:30:00,104.23,104.23,104.17,104.2,2985.0,85.4571,85.4571,85.4079,85.4325,2985.0
2017-01-04 13:35:00,104.19,104.2,104.12,104.12,1000.0,85.4243,85.4325,85.3669,85.3669,1000.0
2017-01-04 13:40:00,104.14,104.14,104.08,104.08,2100.0,85.3833,85.3833,85.3342,85.3342,2100.0
2017-01-04 13:45:00,104.05,104.18,104.05,104.18,3884.0,85.3096,85.4161,85.3096,85.4161,3884.0
2017-01-04 13:50:00,104.16,104.21,104.15,104.18,5298.0,85.3997,85.4407,85.3915,85.4161,5298.0
2017-01-04 13:55:00,104.17,104.28,104.17,104.28,1800.0,85.4079,85.4981,85.4079,85.4981,1800.0
2017-01-04 14:00:00,104.23,104.43,104.23,104.43,3854.0,85.4571,85.6211,85.4571,85.6211,3854.0
2017-01-04 14:05:00,104.44,104.51,104.4,104.51,4106.0,85.6293,85.6867,85.5965,85.6867,4106.0
2017-01-04 14:10:00,104.48,104.51,104.45,104.47,4500.0,85.6621,85.6867,85.6375,85.6539,4500.0
2017-01-04 14:15:00,104.5,104.5,104.44,104.48,3988.0,85.6785,85.6785,85.6293,85.6621,3988.0
2017-01-04 14:20:00,104.45,104.5,104.34,104.36,3809.0,85.6375,85.6785,85.5473,85.5637,3809.0
2017-01-04 14:25:00,104.37,104.4,104.3,104.3,5253.0,85.5719,85.5965,85.5145,85.5145,5253.0
2017-01-04 14:30:00,104.27,104.29,104.19,104.2,1700.0,85.4899,85.5063,85.4243,85.4325,1700.0
2017-01-04 14:35:00,104.22,104.32,104.19,104.19,100753.0,85.4489,85.5309,85.4243,85.4243,100753.0
2017-01-04 14:40:00,104.21,104.34,104.16,104.34,5330.0,85.4407,85.5473,85.3997,85.5473,5330.0
2017-01-04 14:45:00,104.37,104.37,104.25,104.3,5457.0,85.5719,85.5719,85.4735,85.5145,5457.0
2017-01-04 14:50:00,104.33,104.37,104.24,104.27,3459.0,85.5391,85.5719,85.4653,85.4899,3459.0
2017-01-04 14:55:00,104.24,104.29,104.24,104.28,2700.0,85.4653,85.5063,85.4653,85.4981,2700.0
2017-01-04 15:00:00,104.27,104.33,104.26,104.3,6658.0,85.4899,85.5391,85.4817,85.5145,6658.0
2017-01-04 15:05:00,104.3,104.31,104.2,104.2,4307.0,85.5145,85.5227,85.4325,85.4325,4307.0
2017-01-04 15:10:00,104.22,104.29,104.21,104.24,4100.0,85.4489,85.5063,85.4407,85.4653,4100.0
2017-01-04 15:15:00,104.24,104.24,104.14,104.24,5497.0,85.4653,85.4653,85.3833,85.4653,5497.0
2017-01-04 15:20:00,104.22,104.29,104.19,104.26,5037.0,85.4489,85.5063,85.4243,85.4817,5037.0
2017-01-04 15:25:00,104.26,104.28,104.23,104.24,3708.0,85.4817,85.4981,85.4571,85.4653,3708.0
2017-01-04 15:30:00,104.25,104.25,104.15,104.15,8252.0,85.4735,85.4735,85.3915,85.3915,8252.0
2017-01-04 15:35:00,104.13,104.28,104.13,104.26,18143.0,85.3751,85.4981,85.3751,85.4817,18143.0
2017-01-04 15:40:00,104.28,104.35,104.26,104.27,10008.0,85.4981,85.5555,85.4817,85.4899,10008.0
2017-01-04 15:45:00,104.33,104.33,104.15,104.15,12896.0,85.5391,85.5391,85.3915,85.3915,12896.0
2017-01-04 15:50:00,104.16,104.22,104.15,104.2,34059.0,85.3997,85.4489,85.3915,85.4325,34059.0
2017-01-04 15:55:00,104.2,104.24,104.07,104.12,42103.0,85.4325,85.4653,85.326,85.3669,42103.0
2017-01-05 09:30:00,103.12,103.99,103.01,103.78,23201.0,84.5471,85.2604,84.4569,85.0882,23201.0
2017-01-05 09:35:00,103.72,103.72,103.4,103.48,17122.0,85.039,85.039,84.7766,84.8422,17122.0
2017-01-05 09:40:00,103.49,103.57,103.41,103.45,8761.0,84.8504,84.916,84.7848,84.8176,8761.0
2017-01-05 09:45:00,103.57,104.04,103.5,103.97,10201.0,84.916,85.3014,84.8586,85.244,10201.0
2017-01-05 09:50:00,104.02,104.1,103.92,104.07,17130.0,85.285,85.3505,85.203,85.326,17130.0
2017-01-05 09:55:00,104.07,104.09,103.6,103.73,12800.0,85.326,85.3423,84.9406,85.0472,12800.0
2017-01-05 10:00:00,103.76,103.95,103.75,103.83,3800.0,85.0718,85.2276,85.0636,85.1292,3800.0
2017-01-05 10:05:00,103.85,103.87,103.64,103.64,3100.0,85.1456,85.162,84.9734,84.9734,3100.0
2017-01-05 10:10:00,103.64,103.72,103.44,103.44,4699.0,84.9734,85.039,84.8094,84.8094,4699.0
2017-01-05 10:15:00,103.48,103.49,103.39,103.39,2840.0,84.8422,84.8504,84.7684,84.7684,2840.0
2017-01-05 10:20:00,103.39,103.5,103.33,103.35,10622.0,84.7684,84.8586,84.7192,84.7356,10622.0
2017-01-05 10:25:00,103.35,103.37,103.25,103.27,4252.0,84.7356,84.752,84.6536,84.67,4252.0
2017-01-05 10:30:00,103.28,103.38,103.26,103.38,6725.0,84.6782,84.7602,84.6618,84.7602,6725.0
2017-01-05 10:35:00,103.4,103.55,103.4,103.49,3094.0,84.7766,84.8996,84.7766,84.8504,3094.0
2017-01-05 10:40:00,103.54,103.55,103.43,103.47,3662.0,84.8914,84.8996,84.8012,84.834,3662.0
2017-01-05 10:45:00,103.48,103.62,103.47,103.62,3055.0,84.8422,84.957,84.834,84.957,3055.0
2017-01-05 10:50:00,103.62,103.67,103.57,103.64,3964.0,84.957,84.998,84.916,84.9734,3964.0
2017-01-05 10:55:00,103.64,103.65,103.54,103.57,2898.0,84.9734,84.9816,84.8914,84.916,2898.0
2017-01-05 11:00:00,103.62,103.74,103.61,103.66,10114.0,84.957,85.0554,84.9488,84.9898,10114.0
2017-01-05 11:05:00,103.7,103.71,103.51,103.61,7641.0,85.0226,85.0308,84.8668,84.9488,7641.0
2017-01-05 11:10:00,103.63,103.66,103.59,103.64,2000.0,84.9652,84.9898,84.9324,84.9734,2000.0
2017-01-05 11:15:00,103.62,103.76,103.62,103.76,5154.0,84.957,85.0718,84.957,85.0718,5154.0
2017-01-05 11:20:00,103.76,103.76,103.62,103.75,3900.0,85.0718,85.0718,84.957,85.0636,3900.0
2017-01-05 11:25:00,103.78,103.85,103.74,103.82,3900.0,85.0882,85.1456,85.0554,85.121,3900.0
2017-01-05 11:30:00,103.91,103.91,103.82,103.88,2038.0,85.1948,85.1948,85.121,85.1702,2038.0
2017-01-05 11:35:00,103.87,103.87,103.79,103.86,3002.0,85.162,85.162,85.0964,85.1538,3002.0
2017-01-05 11:40:00,103.88,103.88,103.81,103.82,2952.0,85.1702,85.1702,85.1128,85.121,2952.0
2017-01-05 11:45:00,103.78,103.82,103.64,103.69,89462.0,85.0882,85.121,84.9734,85.0144,89462.0
2017-01-05 11:50:00,103.69,103.7,103.65,103.67,6817.0,85.0144,85.0226,84.9816,84.998,6817.0
2017-01-05 11:55:00,103.65,103.65,103.55,103.58,4300.0,84.9816,84.9816,84.8996,84.9242,4300.0
2017-01-05 12:00:00,103.6,103.67,103.55,103.58,5769.0,84.9406,84.998,84.8996,84.9242,5769.0
2017-01-05 12:05:00,103.6,103.63,103.54,103.56,1816.0,84.9406,84.9652,84.8914,84.9078,1816.0
2017-01-05 12:10:00,103.56,103.7,103.52,103.67,76794.0,84.9078,85.0226,84.875,84.998,76794.0
2017-01-05 12:15:00,103.68,103.77,103.66,103.76,6001.0,85.0062,85.08,84.9898,85.0718,6001.0
2017-01-05 12:20:00,103.8,103.92,103.76,103.92,9570.0,85.1046,85.203,85.0718,85.203,9570.0
2017-01-05 12:25:00,103.91,104.02,103.87,104.0,10282.0,85.1948,85.285,85.162,85.2686,10282.0
2017-01-05 12:30:00,103.98,104.04,103.91,104.04,17834.0,85.2522,85.3014,85.1948,85.3014,17834.0
2017-01-05 12:35:00,104.05,104.05,103.97,104.0,4715.0,85.3096,85.3096,85.244,85.2686,4715.0
2017-01-05 12:40:00,103.97,104.0,103.88,103.88,8063.0,85.244,85.2686,85.1702,85.1702,8063.0
2017-01-05 12:45:00,103.89,104.02,103.88,104.02,11431.0,85.1784,85.285,85.1702,85.285,11431.0
2017-01-05 12:50:00,104.0,104.24,104.0,104.22,25749.0,85.2686,85.4653,85.2686,85.4489,25749.0
2017-01-05 12:55:00,104.22,104.26,104.06,104.06,10667.0,85.4489,85.4817,85.3178,85.3178,10667.0
2017-01-05 13:00:00,104.08,104.08,103.88,103.88,6100.0,85.3342,85.3342,85.1702,85.1702,6100.0
2017-01-05 13:05:00,103.87,103.97,103.83,103.89,3888.0,85.162,85.244,85.1292,85.1784,3888.0
2017-01-05 13:10:00,103.84,103.87,103.58,103.58,48793.0,85.1374,85.162,84.9242,84.9242,48793.0
2017-01-05 13:15:00,103.61,103.65,103.47,103.47,79704.0,84.9488,84.9816,84.834,84.834,79704.0
2017-01-05 13:20:00,103.42,103.45,103.36,103.38,10458.0,84.793,84.8176,84.7438,84.7602,10458.0
2017-01-05 13:25:00,103.4,103.41,103.3,103.32,2700.0,84.7766,84.7848,84.6946,84.711,2700.0
2017-01-05 13:30:00,103.33,103.36,103.28,103.36,4906.0,84.7192,84.7438,84.6782,84.7438,4906.0
2017-01-05 13:35:00,103.36,103.39,103.32,103.32,8257.0,84.7438,84.7684,84.711,84.711,8257.0
2017-01-05 13:40:00,103.3,103.55,103.3,103.51,4751.0,84.6946,84.8996,84.6946,84.8668,4751.0
2017-01-05 13:45:00,103.55,103.55,103.44,103.54,3425.0,84.8996,84.8996,84.8094,84.8914,3425.0
2017-01-05 13:50:00,103.54,103.57,103.48,103.51,3600.0,84.8914,84.916,84.8422,84.8668,3600.0
2017-01-05 13:55:00,103.49,103.52,103.46,103.47,5971.0,84.8504,84.875,84.8258,84.834,5971.0
2017-01-05 14:00:00,103.47,103.5,103.44,103.5,9188.0,84.834,84.8586,84.8094,84.8586,9188.0
2017-01-05 14:05:00,103.46,103.46,103.43,103.45,2327.0,84.8258,84.8258,84.8012,84.8176,2327.0
2017-01-05 14:10:00,103.46,103.52,103.43,103.43,8700.0,84.8258,84.875,84.8012,84.8012,8700.0
2017-01-05 14:15:00,103.46,103.52,103.43,103.43,2300.0,84.8258,84.875,84.8012,84.8012,2300.0
2017-01-05 14:20:00,103.43,103.48,103.34,103.36,6754.0,84.8012,84.8422,84.7274,84.7438,6754.0
2017-01-05 14:25:00,103.36,103.42,103.33,103.36,2906.0,84.7438,84.793,84.7192,84.7438,2906.0
2017-01-05 14:30:00,103.34,103.36,103.26,103.26,3951.0,84.7274,84.7438,84.6618,84.6618,3951.0
2017-01-05 14:35:00,103.29,103.31,103.26,103.3,9602.0,84.6864,84.7028,84.6618,84.6946,9602.0
2017-01-05 14:40:00,103.29,103.31,103.23,103.31,4968.0,84.6864,84.7028,84.6372,84.7028,4968.0
2017-01-05 14:45:00,103.31,103.33,103.26,103.31,4598.0,84.7028,84.7192,84.6618,84.7028,4598.0
2017-01-05 14:50:00,103.29,103.31,103.25,103.29,5310.0,84.6864,84.7028,84.6536,84.6864,5310.0
2017-01-05 14:55:00,103.28,103.28,103.19,103.24,7168.0,84.6782,84.6782,84.6044,84.6454,7168.0
2017-01-05 15:00:00,103.24,103.26,103.19,103.23,5780.0,84.6454,84.6618,84.6044,84.6372,5780.0
2017-01-05 15:05:00,103.22,103.25,103.19,103.25,4859.0,84.629,84.6536,84.6044,84.6536,4859.0
2017-01-05 15:10:00,103.22,103.25,103.16,103.25,5634.0,84.629,84.6536,84.5799,84.6536,5634.0
2017-01-05 15:15:00,103.25,103.26,103.15,103.15,6800.0,84.6536,84.6618,84.5717,84.5717,6800.0
2017-01-05 15:20:00,103.15,103.18,103.14,103.16,8570.0,84.5717,84.5962,84.5635,84.5799,8570.0
2017-01-05 15:25:00,103.18,103.19,103.09,103.1,6725.0,84.5962,84.6044,84.5225,84.5307,6725.0
2017-01-05 15:30:00,103.1,103.18,103.09,103.17,13028.0,84.5307,84.5962,84.5225,84.5881,13028.0
2017-01-05 15:35:00,103.17,103.23,103.12,103.15,9840.0,84.5881,84.6372,84.5471,84.5717,9840.0
2017-01-05 15:40:00,103.16,103.24,103.11,103.24,28546.0,84.5799,84.6454,84.5389,84.6454,28546.0
2017-01-05 15:45:00,103.24,103.28,103.19,103.28,43393.0,84.6454,84.6782,84.6044,84.6782,43393.0
2017-01-05 15:50:00,103.29,103.36,103.27,103.35,40747.0,84.6864,84.7438,84.67,84.7356,40747.0
2017-01-05 15:55:00,103.35,103.48,103.34,103.46,61309.0,84.7356,84.8422,84.7274,84.8258,61309.0
2017-01-06 09:30:00,104.45,105.23,103.71,105.15,64843.0,85.6375,86.277,85.0308,86.2114,64843.0
2017-01-06 09:35:00,105.01,105.08,104.54,104.55,52793.0,86.0966,86.154,85.7113,85.7195,52793.0
2017-01-06 09:40:00,104.57,104.69,104.49,104.49,10299.0,85.7359,85.8343,85.6703,85.6703,10299.0
2017-01-06 09:45:00,104.53,104.53,104.24,104.34,6634.0,85.7031,85.7031,85.4653,85.5473,6634.0
2017-01-06 09:50:00,104.36,104.43,104.2,104.3,13978.0,85.5637,85.6211,85.4325,85.5145,13978.0
2017-01-06 09:55:00,104.24,104.35,104.21,104.32,9574.0,85.4653,85.5555,85.4407,85.5309,9574.0
2017-01-06 10:00:00,104.3,104.7,104.29,104.67,12228.0,85.5145,85.8425,85.5063,85.8179,12228.0
2017-01-06 10:05:00,104.69,104.69,104.47,104.47,13993.0,85.8343,85.8343,85.6539,85.6539,13993.0
2017-01-06 10:10:00,104.5,104.65,104.48,104.65,3375.0,85.6785,85.8015,85.6621,85.8015,3375.0
2017-01-06 10:15:00,104.68,104.72,104.67,104.72,3900.0,85.8261,85.8589,85.8179,85.8589,3900.0
2017-01-06 10:20:00,104.66,104.73,104.54,104.62,8949.0,85.8097,85.8671,85.7113,85.7769,8949.0
2017-01-06 10:25:00,104.62,104.82,104.57,104.8,10250.0,85.7769,85.9409,85.7359,85.9245,10250.0
2017-01-06 10:30:00,104.79,104.97,104.75,104.87,8388.0,85.9163,86.0639,85.8835,85.9819,8388.0
2017-01-06 10:35:00,104.84,104.86,104.75,104.86,13395.0,85.9573,85.9737,85.8835,85.9737,13395.0
2017-01-06 10:40:00,104.86,104.92,104.84,104.84,5789.0,85.9737,86.0229,85.9573,85.9573,5789.0
2017-01-06 10:45:00,104.82,104.87,104.82,104.82,5050.0,85.9409,85.9819,85.9409,85.9409,5050.0
2017-01-06 10:50:00,104.8,104.8,104.66,104.72,10186.0,85.9245,85.9245,85.8097,85.8589,10186.0
2017-01-06 10:55:00,104.73,104.85,104.69,104.74,10844.0,85.8671,85.9655,85.8343,85.8753,10844.0
2017-01-06 11:00:00,104.74,104.76,104.71,104.75,5614.0,85.8753,85.8917,85.8507,85.8835,5614.0
2017-01-06 11:05:00,104.75,104.76,104.73,104.76,2400.0,85.8835,85.8917,85.8671,85.8917,2400.0
2017-01-06 11:10:00,104.79,104.8,104.7,104.76,11046.0,85.9163,85.9245,85.8425,85.8917,11046.0
2017-01-06 11:15:00,104.74,104.74,104.65,104.72,13248.0,85.8753,85.8753,85.8015,85.8589,13248.0
2017-01-06 11:20:00,104.68,104.68,104.5,104.5,8700.0,85.8261,85.8261,85.6785,85.6785,8700.0
2017-01-06 11:25:00,104.52,104.55,104.47,104.52,7251.0,85.6949,85.7195,85.6539,85.6949,7251.0
2017-01-06 11:30:00,104.49,104.51,104.41,104.41,4795.0,85.6703,85.6867,85.6047,85.6047,4795.0
2017-01-06 11:35:00,104.44,104.51,104.37,104.5,6530.0,85.6293,85.6867,85.5719,85.6785,6530.0
2017-01-06 11:40:00,104.49,104.57,104.49,104.57,1828.0,85.6703,85.7359,85.6703,85.7359,1828.0
2017-01-06 11:45:00,104.54,104.55,104.51,104.55,4067.0,85.7113,85.7195,85.6867,85.7195,4067.0
2017-01-06 11:50:00,104.55,104.6,104.5,104.6,4753.0,85.7195,85.7605,85.6785,85.7605,4753.0
2017-01-06 11:55:00,104.61,104.71,104.61,104.63,3098.0,85.7687,85.8507,85.7687,85.7851,3098.0
2017-01-06 12:00:00,104.52,104.58,104.51,104.58,2557.0,85.6949,85.7441,85.6867,85.7441,2557.0
2017-01-06 12:05:00,104.56,104.56,104.49,104.55,2521.0,85.7277,85.7277,85.6703,85.7195,2521.0
2017-01-06 12:10:00,104.56,104.64,104.55,104.63,3245.0,85.7277,85.7933,85.7195,85.7851,3245.0
2017-01-06 12:15:00,104.65,104.67,104.61,104.66,3650.0,85.8015,85.8179,85.7687,85.8097,3650.0
2017-01-06 12:20:00,104.67,104.7,104.66,104.68,4975.0,85.8179,85.8425,85.8097,85.8261,4975.0
2017-01-06 12:25:00,104.7,104.79,104.68,104.72,6316.0,85.8425,85.9163,85.8261,85.8589,6316.0
2017-01-06 12:30:00,104.72,104.75,104.69,104.75,2818.0,85.8589,85.8835,85.8343,85.8835,2818.0
2017-01-06 12:35:00,104.77,104.77,104.64,104.64,4328.0,85.8999,85.8999,85.7933,85.7933,4328.0
2017-01-06 12:40:00,104.64,104.71,104.64,104.69,2000.0,85.7933,85.8507,85.7933,85.8343,2000.0
2017-01-06 12:45:00,104.68,104.68,104.55,104.57,2650.0,85.8261,85.8261,85.7195,85.7359,2650.0
2017-01-06 12:50:00,104.6,104.6,104.55,104.57,3228.0,85.7605,85.7605,85.7195,85.7359,3228.0
2017-01-06 12:55:00,104.57,104.63,104.57,104.62,1280.0,85.7359,85.7851,85.7359,85.7769,1280.0
2017-01-06 13:00:00,104.62,104.67,104.61,104.63,4785.0,85.7769,85.8179,85.7687,85.7851,4785.0
2017-01-06 13:05:00,104.64,104.74,104.62,104.62,7817.0,85.7933,85.8753,85.7769,85.7769,7817.0
2017-01-06 13:10:00,104.64,104.64,104.59,104.59,1100.0,85.7933,85.7933,85.7523,85.7523,1100.0
2017-01-06 13:15:00,104.58,104.59,104.54,104.54,1100.0,85.7441,85.7523,85.7113,85.7113,1100.0
2017-01-06 13:20:00,104.55,104.58,104.47,104.48,5715.0,85.7195,85.7441,85.6539,85.6621,5715.0
2017-01-06 13:25:00,104.49,104.49,104.39,104.41,2375.0,85.6703,85.6703,85.5883,85.6047,2375.0
2017-01-06 13:30:00,104.43,104.44,104.39,104.43,3917.0,85.6211,85.6293,85.5883,85.6211,3917.0
2017-01-06 13:35:00,104.45,104.45,104.36,104.37,4017.0,85.6375,85.6375,85.5637,85.5719,4017.0
2017-01-06 13:40:00,104.39,104.43,104.35,104.41,2308.0,85.5883,85.6211,85.5555,85.6047,2308.0
2017-01-06 13:45:00,104.41,104.42,104.33,104.33,3904.0,85.6047,85.6129,85.5391,85.5391,3904.0
2017-01-06 13:50:00,104.35,104.38,104.31,104.34,6475.0,85.5555,85.5801,85.5227,85.5473,6475.0
2017-01-06 13:55:00,104.34,104.35,104.29,104.31,3158.0,85.5473,85.5555,85.5063,85.5227,3158.0
2017-01-06 14:00:00,104.3,104.31,104.25,104.26,3309.0,85.5145,85.5227,85.4735,85.4817,3309.0
2017-01-06 14:05:00,104.26,104.31,104.25,104.31,3449.0,85.4817,85.5227,85.4735,85.5227,3449.0
2017-01-06 14:10:00,104.32,104.4,104.31,104.4,1300.0,85.5309,85.5965,85.5227,85.5965,1300.0
2017-01-06 14:15:00,104.37,104.41,104.18,104.31,17100.0,85.5719,85.6047,85.4161,85.5227,17100.0
2017-01-06 14:20:00,104.32,104.35,104.27,104.28,4433.0,85.5309,85.5555,85.4899,85.4981,4433.0
2017-01-06 14:25:00,104.28,104.35,104.28,104.35,2550.0,85.4981,85.5555,85.4981,85.5555,2550.0
2017-01-06 14:30:00,104.35,104.44,104.35,104.44,3472.0,85.5555,85.6293,85.5555,85.6293,3472.0
2017-01-06 14:35:00,104.38,104.4,104.37,104.4,11214.0,85.5801,85.5965,85.5719,85.5965,11214.0
2017-01-06 14:40:00,104.4,104.43,104.36,104.41,5490.0,85.5965,85.6211,85.5637,85.6047,5490.0
2017-01-06 14:45:00,104.43,104.43,104.34,104.39,4768.0,85.6211,85.6211,85.5473,85.5883,4768.0
2017-01-06 14:50:00,104.34,104.37,104.34,104.36,1000.0,85.5473,85.5719,85.5473,85.5637,1000.0
2017-01-06 14:55:00,104.36,104.41,104.34,104.35,3269.0,85.5637,85.6047,85.5473,85.5555,3269.0
2017-01-06 15:00:00,104.34,104.37,104.32,104.37,3162.0,85.5473,85.5719,85.5309,85.5719,3162.0
2017-01-06 15:05:00,104.38,104.42,104.36,104.42,3057.0,85.5801,85.6129,85.5637,85.6129,3057.0
2017-01-06 15:10:00,104.41,104.47,104.39,104.46,6085.0,85.6047,85.6539,85.5883,85.6457,6085.0
2017-01-06 15:15:00,104.48,104.52,104.45,104.52,6717.0,85.6621,85.6949,85.6375,85.6949,6717.0
2017-01-06 15:20:00,104.52,104.54,104.49,104.51,5667.0,85.6949,85.7113,85.6703,85.6867,5667.0
2017-01-06 15:25:00,104.53,104.57,104.51,104.52,10678.0,85.7031,85.7359,85.6867,85.6949,10678.0
2017-01-06 15:30:00,104.53,104.56,104.45,104.46,16923.0,85.7031,85.7277,85.6375,85.6457,16923.0
2017-01-06 15:35:00,104.46,104.51,104.42,104.51,11635.0,85.6457,85.6867,85.6129,85.6867,11635.0
2017-01-06 15:40:00,104.51,104.63,104.5,104.55,15533.0,85.6867,85.7851,85.6785,85.7195,15533.0
2017-01-06 15:45:00,104.56,104.59,104.54,104.55,12811.0,85.7277,85.7523,85.7113,85.7195,12811.0
2017-01-06 15:50:00,104.55,104.64,104.55,104.58,20270.0,85.7195,85.7933,85.7195,85.7441,20270.0
2017-01-06 15:55:00,104.6,104.61,104.49,104.51,47440.0,85.7605,85.7687,85.6703,85.6867,47440.0
2017-01-09 09:30:00,104.51,104.73,104.3,104.35,23344.0,85.6867,85.8671,85.5145,85.5555,23344.0
2017-01-09 09:35:00,104.36,104.37,104.05,104.11,5186.0,85.5637,85.5719,85.3096,85.3587,5186.0
2017-01-09 09:40:00,104.12,104.14,103.92,104.07,4315.0,85.3669,85.3833,85.203,85.326,4315.0
2017-01-09 09:45:00,104.01,104.01,103.88,103.93,8350.0,85.2768,85.2768,85.1702,85.2112,8350.0
2017-01-09 09:50:00,103.94,104.02,103.87,103.87,7110.0,85.2194,85.285,85.162,85.162,7110.0
2017-01-09 09:55:00,103.92,103.92,103.6,103.7,11722.0,85.203,85.203,84.9406,85.0226,11722.0
2017-01-09 10:00:00,103.7,103.73,103.54,103.54,2093.0,85.0226,85.0472,84.8914,84.8914,2093.0
2017-01-09 10:05:00,103.54,103.65,103.54,103.62,3593.0,84.8914,84.9816,84.8914,84.957,3593.0
2017-01-09 10:10:00,103.65,103.73,103.64,103.73,1800.0,84.9816,85.0472,84.9734,85.0472,1800.0
2017-01-09 10:15:00,103.74,103.83,103.74,103.83,2900.0,85.0554,85.1292,85.0554,85.1292,2900.0
2017-01-09 10:20:00,103.8,103.87,103.69,103.72,6300.0,85.1046,85.162,85.0144,85.039,6300.0
2017-01-09 10:25:00,103.69,103.78,103.61,103.73,4595.0,85.0144,85.0882,84.9488,85.0472,4595.0
2017-01-09 10:30:00,103.73,103.76,103.61,103.62,3286.0,85.0472,85.0718,84.9488,84.957,3286.0
2017-01-09 10:35:00,103.73,103.78,103.68,103.68,1200.0,85.0472,85.0882,85.0062,85.0062,1200.0
2017-01-09 10:40:00,103.72,103.73,103.64,103.69,4278.0,85.039,85.0472,84.9734,85.0144,4278.0
2017-01-09 10:45:00,103.67,103.72,103.65,103.69,5608.0,84.998,85.039,84.9816,85.0144,5608.0
2017-01-09 10:50:00,103.66,103.72,103.6,103.68,2700.0,84.9898,85.039,84.9406,85.0062,2700.0
2017-01-09 10:55:00,103.69,103.81,103.68,103.81,2205.0,85.0144,85.1128,85.0062,85.1128,2205.0
2017-01-09 11:00:00,103.83,103.92,103.81,103.92,6073.0,85.1292,85.203,85.1128,85.203,6073.0
2017-01-09 11:05:00,103.91,104.07,103.91,104.02,7483.0,85.1948,85.326,85.1948,85.285,7483.0
2017-01-09 11:10:00,104.0,104.0,103.92,103.97,4613.0,85.2686,85.2686,85.203,85.244,4613.0
2017-01-09 11:15:00,103.95,104.02,103.92,103.92,6400.0,85.2276,85.285,85.203,85.203,6400.0
2017-01-09 11:20:00,103.91,103.91,103.87,103.87,1000.0,85.1948,85.1948,85.162,85.162,1000.0
2017-01-09 11:25:00,103.91,103.97,103.89,103.91,3600.0,85.1948,85.244,85.1784,85.1948,3600.0
2017-01-09 11:30:00,103.91,103.92,103.82,103.82,3172.0,85.1948,85.203,85.121,85.121,3172.0
2017-01-09 11:35:00,103.83,103.89,103.83,103.86,3504.0,85.1292,85.1784,85.1292,85.1538,3504.0
2017-01-09 11:40:00,103.89,103.9,103.84,103.84,2214.0,85.1784,85.1866,85.1374,85.1374,2214.0
2017-01-09 11:45:00,103.88,103.95,103.86,103.93,2551.0,85.1702,85.2276,85.1538,85.2112,2551.0
2017-01-09 11:50:00,103.92,104.13,103.92,104.11,16095.0,85.203,85.3751,85.203,85.3587,16095.0
2017-01-09 11:55:00,104.12,104.13,104.07,104.13,2098.0,85.3669,85.3751,85.326,85.3751,2098.0
2017-01-09 12:00:00,104.09,104.11,104.09,104.1,1042.0,85.3423,85.3587,85.3423,85.3505,1042.0
2017-01-09 12:05:00,104.09,104.14,104.09,104.12,1701.0,85.3423,85.3833,85.3423,85.3669,1701.0
2017-01-09 12:10:00,104.13,104.13,104.08,104.09,3300.0,85.3751,85.3751,85.3342,85.3423,3300.0
2017-01-09 12:15:00,104.07,104.07,104.0,104.0,3576.0,85.326,85.326,85.2686,85.2686,3576.0
2017-01-09 12:20:00,104.01,104.07,104.01,104.06,1898.0,85.2768,85.326,85.2768,85.3178,1898.0
2017-01-09 12:25:00,104.03,104.08,104.03,104.04,3204.0,85.2932,85.3342,85.2932,85.3014,3204.0
2017-01-09 12:30:00,104.02,104.02,103.95,103.98,5108.0,85.285,85.285,85.2276,85.2522,5108.0
2017-01-09 12:35:00,103.96,103.96,103.91,103.91,2400.0,85.2358,85.2358,85.1948,85.1948,2400.0
2017-01-09 12:40:00,103.91,103.98,103.91,103.97,5700.0,85.1948,85.2522,85.1948,85.244,5700.0
2017-01-09 12:45:00,103.96,103.98,103.9,103.92,5400.0,85.2358,85.2522,85.1866,85.203,5400.0
2017-01-09 12:50:00,103.92,103.98,103.91,103.97,2150.0,85.203,85.2522,85.1948,85.244,2150.0
2017-01-09 12:55:00,103.98,104.0,103.98,103.98,2100.0,85.2522,85.2686,85.2522,85.2522,2100.0
2017-01-09 13:00:00,104.0,104.02,103.92,103.92,2646.0,85.2686,85.285,85.203,85.203,2646.0
2017-01-09 13:05:00,103.92,103.96,103.91,103.94,3165.0,85.203,85.2358,85.1948,85.2194,3165.0
2017-01-09 13:10:00,103.95,103.95,103.89,103.91,8567.0,85.2276,85.2276,85.1784,85.1948,8567.0
2017-01-09 13:15:00,103.9,103.91,103.88,103.88,2534.0,85.1866,85.1948,85.1702,85.1702,2534.0
2017-01-09 13:20:00,103.85,103.86,103.84,103.85,1100.0,85.1456,85.1538,85.1374,85.1456,1100.0
2017-01-09 13:25:00,103.86,103.91,103.85,103.89,11100.0,85.1538,85.1948,85.1456,85.1784,11100.0
2017-01-09 13:30:00,103.89,103.89,103.87,103.88,1700.0,85.1784,85.1784,85.162,85.1702,1700.0
2017-01-09 13:35:00,103.87,103.87,103.84,103.86,4950.0,85.162,85.162,85.1374,85.1538,4950.0
2017-01-09 13:40:00,103.87,103.87,103.82,103.84,2895.0,85.162,85.162,85.121,85.1374,2895.0
2017-01-09 13:45:00,103.84,103.85,103.81,103.81,5975.0,85.1374,85.1456,85.1128,85.1128,5975.0
2017-01-09 13:50:00,103.8,103.8,103.77,103.77,2401.0,85.1046,85.1046,85.08,85.08,2401.0
2017-01-09 13:55:00,103.78,103.78,103.74,103.74,2489.0,85.0882,85.0882,85.0554,85.0554,2489.0
2017-01-09 14:00:00,103.75,103.82,103.74,103.81,2826.0,85.0636,85.121,85.0554,85.1128,2826.0
2017-01-09 14:05:00,103.83,103.83,103.78,103.79,4888.0,85.1292,85.1292,85.0882,85.0964,4888.0
2017-01-09 14:10:00,103.8,103.83,103.8,103.82,4742.0,85.1046,85.1292,85.1046,85.121,4742.0
2017-01-09 14:15:00,103.82,103.83,103.79,103.83,3761.0,85.121,85.1292,85.0964,85.1292,3761.0
2017-01-09 14:20:00,103.85,103.97,103.85,103.95,13789.0,85.1456,85.244,85.1456,85.2276,13789.0
2017-01-09 14:25:00,103.94,103.96,103.9,103.95,4809.0,85.2194,85.2358,85.1866,85.2276,4809.0
2017-01-09 14:30:00,103.99,103.99,103.91,103.94,3700.0,85.2604,85.2604,85.1948,85.2194,3700.0
2017-01-09 14:35:00,103.93,103.97,103.93,103.94,2610.0,85.2112,85.244,85.2112,85.2194,2610.0
2017-01-09 14:40:00,103.93,103.96,103.91,103.93,3356.0,85.2112,85.2358,85.1948,85.2112,3356.0
2017-01-09 14:45:00,103.93,104.0,103.93,104.0,6898.0,85.2112,85.2686,85.2112,85.2686,6898.0
2017-01-09 14:50:00,103.97,103.98,103.96,103.96,2219.0,85.244,85.2522,85.2358,85.2358,2219.0
2017-01-09 14:55:00,103.97,103.99,103.96,103.97,2382.0,85.244,85.2604,85.2358,85.244,2382.0
2017-01-09 15:00:00,103.96,103.99,103.93,103.94,5290.0,85.2358,85.2604,85.2112,85.2194,5290.0
2017-01-09 15:05:00,103.93,103.93,103.85,103.85,2200.0,85.2112,85.2112,85.1456,85.1456,2200.0
2017-01-09 15:10:00,103.86,103.89,103.84,103.87,9093.0,85.1538,85.1784,85.1374,85.162,9093.0
2017-01-09 15:15:00,103.87,103.87,103.84,103.84,1700.0,85.162,85.162,85.1374,85.1374,1700.0
2017-01-09 15:20:00,103.84,103.84,103.8,103.8,2500.0,85.1374,85.1374,85.1046,85.1046,2500.0
2017-01-09 15:25:00,103.81,103.88,103.8,103.88,2430.0,85.1128,85.1702,85.1046,85.1702,2430.0
2017-01-09 15:30:00,103.88,103.92,103.84,103.92,5090.0,85.1702,85.203,85.1374,85.203,5090.0
2017-01-09 15:35:00,103.92,103.95,103.91,103.94,4400.0,85.203,85.2276,85.1948,85.2194,4400.0
2017-01-09 15:40:00,103.94,104.01,103.94,103.96,8338.0,85.2194,85.2768,85.2194,85.2358,8338.0
2017-01-09 15:45:00,103.96,103.97,103.89,103.92,12229.0,85.2358,85.244,85.1784,85.203,12229.0
2017-01-09 15:50:00,103.92,103.96,103.9,103.93,14057.0,85.203,85.2358,85.1866,85.2112,14057.0
2017-01-09 15:55:00,103.93,103.99,103.89,103.91,36320.0,85.2112,85.2604,85.1784,85.1948,36320.0
2017-01-10 09:30:00,104.38,104.6,104.32,104.39,29478.0,85.5801,85.7605,85.5309,85.5883,29478.0
2017-01-10 09:35:00,104.41,104.67,104.24,104.67,31907.0,85.6047,85.8179,85.4653,85.8179,31907.0
2017-01-10 09:40:00,104.58,105.07,104.52,104.9,29765.0,85.7441,86.1458,85.6949,86.0065,29765.0
2017-01-10 09:45:00,104.86,104.88,104.67,104.8,6611.0,85.9737,85.9901,85.8179,85.9245,6611.0
2017-01-10 09:50:00,104.75,104.83,104.68,104.74,15132.0,85.8835,85.9491,85.8261,85.8753,15132.0
2017-01-10 09:55:00,104.74,104.82,104.68,104.75,9544.0,85.8753,85.9409,85.8261,85.8835,9544.0
2017-01-10 10:00:00,104.77,105.14,104.67,104.67,28280.0,85.8999,86.2032,85.8179,85.8179,28280.0
2017-01-10 10:05:00,104.68,104.84,104.68,104.78,7904.0,85.8261,85.9573,85.8261,85.9081,7904.0
2017-01-10 10:10:00,104.72,104.8,104.72,104.77,4900.0,85.8589,85.9245,85.8589,85.8999,4900.0
2017-01-10 10:15:00,104.74,104.75,104.67,104.68,3350.0,85.8753,85.8835,85.8179,85.8261,3350.0
2017-01-10 10:20:00,104.61,104.62,104.55,104.57,6471.0,85.7687,85.7769,85.7195,85.7359,6471.0
2017-01-10 10:25:00,104.55,104.56,104.41,104.43,7042.0,85.7195,85.7277,85.6047,85.6211,7042.0
2017-01-10 10:30:00,104.41,104.42,104.29,104.29,4144.0,85.6047,85.6129,85.5063,85.5063,4144.0
2017-01-10 10:35:00,104.32,104.34,104.13,104.13,3643.0,85.5309,85.5473,85.3751,85.3751,3643.0
2017-01-10 10:40:00,104.08,104.08,103.93,103.95,2867.0,85.3342,85.3342,85.2112,85.2276,2867.0
2017-01-10 10:45:00,103.95,104.08,103.85,104.06,10235.0,85.2276,85.3342,85.1456,85.3178,10235.0
2017-01-10 10:50:00,104.06,104.25,104.06,104.25,14910.0,85.3178,85.4735,85.3178,85.4735,14910.0
2017-01-10 10:55:00,104.25,104.32,104.24,104.29,5717.0,85.4735,85.5309,85.4653,85.5063,5717.0
2017-01-10 11:00:00,104.28,104.46,104.2,104.46,7357.0,85.4981,85.6457,85.4325,85.6457,7357.0
2017-01-10 11:05:00,104.44,104.53,104.4,104.52,6150.0,85.6293,85.7031,85.5965,85.6949,6150.0
2017-01-10 11:10:00,104.51,104.65,104.5,104.58,9430.0,85.6867,85.8015,85.6785,85.7441,9430.0
2017-01-10 11:15:00,104.56,104.56,104.4,104.45,7983.0,85.7277,85.7277,85.5965,85.6375,7983.0
2017-01-10 11:20:00,104.43,104.53,104.41,104.53,3924.0,85.6211,85.7031,85.6047,85.7031,3924.0
2017-01-10 11:25:00,104.54,104.58,104.47,104.51,8059.0,85.7113,85.7441,85.6539,85.6867,8059.0
2017-01-10 11:30:00,104.5,104.52,104.48,104.5,6181.0,85.6785,85.6949,85.6621,85.6785,6181.0
2017-01-10 11:35:00,104.5,104.5,104.43,104.45,5258.0,85.6785,85.6785,85.6211,85.6375,5258.0
2017-01-10 11:40:00,104.45,104.47,104.38,104.4,4884.0,85.6375,85.6539,85.5801,85.5965,4884.0
2017-01-10 11:45:00,104.41,104.48,104.36,104.38,5724.0,85.6047,85.6621,85.5637,85.5801,5724.0
2017-01-10 11:50:00,104.37,104.39,104.34,104.36,2000.0,85.5719,85.5883,85.5473,85.5637,2000.0
2017-01-10 11:55:00,104.37,104.41,104.36,104.41,2409.0,85.5719,85.6047,85.5637,85.6047,2409.0
2017-01-10 12:00:00,104.44,104.44,104.38,104.39,700.0,85.6293,85.6293,85.5801,85.5883,700.0
2017-01-10 12:05:00,104.42,104.53,104.42,104.53,7731.0,85.6129,85.7031,85.6129,85.7031,7731.0
2017-01-10 12:10:00,104.53,104.58,104.4,104.41,5978.0,85.7031,85.7441,85.5965,85.6047,5978.0
2017-01-10 12:15:00,104.43,104.58,104.4,104.58,2960.0,85.6211,85.7441,85.5965,85.7441,2960.0
2017-01-10 12:20:00,104.54,104.57,104.52,104.52,5212.0,85.7113,85.7359,85.6949,85.6949,5212.0
2017-01-10 12:25:00,104.5,104.52,104.44,104.47,18796.0,85.6785,85.6949,85.6293,85.6539,18796.0
2017-01-10 12:30:00,104.49,104.5,104.47,104.47,1100.0,85.6703,85.6785,85.6539,85.6539,1100.0
2017-01-10 12:35:00,104.5,104.6,104.49,104.58,5936.0,85.6785,85.7605,85.6703,85.7441,5936.0
2017-01-10 12:40:00,104.54,104.54,104.49,104.51,2730.0,85.7113,85.7113,85.6703,85.6867,2730.0
2017-01-10 12:45:00,104.52,104.6,104.52,104.53,5217.0,85.6949,85.7605,85.6949,85.7031,5217.0
2017-01-10 12:50:00,104.53,104.64,104.52,104.64,5700.0,85.7031,85.7933,85.6949,85.7933,5700.0
2017-01-10 12:55:00,104.65,104.65,104.59,104.6,4442.0,85.8015,85.8015,85.7523,85.7605,4442.0
2017-01-10 13:00:00,104.64,104.71,104.64,104.67,3700.0,85.7933,85.8507,85.7933,85.8179,3700.0
2017-01-10 13:05:00,104.7,104.83,104.7,104.77,5523.0,85.8425,85.9491,85.8425,85.8999,5523.0
2017-01-10 13:10:00,104.76,104.8,104.76,104.77,1100.0,85.8917,85.9245,85.8917,85.8999,1100.0
2017-01-10 13:15:00,104.78,104.91,104.77,104.91,6891.0,85.9081,86.0147,85.8999,86.0147,6891.0
2017-01-10 13:20:00,104.86,104.9,104.82,104.85,6420.0,85.9737,86.0065,85.9409,85.9655,6420.0
2017-01-10 13:25:00,104.84,104.84,104.75,104.76,5043.0,85.9573,85.9573,85.8835,85.8917,5043.0
2017-01-10 13:30:00,104.77,104.96,104.77,104.92,12112.0,85.8999,86.0557,85.8999,86.0229,12112.0
2017-01-10 13:35:00,104.92,104.92,104.81,104.9,9873.0,86.0229,86.0229,85.9327,86.0065,9873.0
2017-01-10 13:40:00,104.88,104.92,104.87,104.9,5476.0,85.9901,86.0229,85.9819,86.0065,5476.0
2017-01-10 13:45:00,104.92,104.92,104.83,104.9,3520.0,86.0229,86.0229,85.9491,86.0065,3520.0
2017-01-10 13:50:00,104.87,104.89,104.79,104.79,6534.0,85.9819,85.9983,85.9163,85.9163,6534.0
2017-01-10 13:55:00,104.79,104.79,104.56,104.59,8238.0,85.9163,85.9163,85.7277,85.7523,8238.0
2017-01-10 14:00:00,104.58,104.58,104.42,104.49,6780.0,85.7441,85.7441,85.6129,85.6703,6780.0
2017-01-10 14:05:00,104.48,104.48,104.41,104.48,4706.0,85.6621,85.6621,85.6047,85.6621,4706.0
2017-01-10 14:10:00,104.44,104.65,104.38,104.48,19466.0,85.6293,85.8015,85.5801,85.6621,19466.0
2017-01-10 14:15:00,104.48,104.55,104.45,104.55,3610.0,85.6621,85.7195,85.6375,85.7195,3610.0
2017-01-10 14:20:00,104.53,104.56,104.48,104.55,3489.0,85.7031,85.7277,85.6621,85.7195,3489.0
2017-01-10 14:25:00,104.55,104.55,104.43,104.43,6152.0,85.7195,85.7195,85.6211,85.6211,6152.0
2017-01-10 14:30:00,104.45,104.69,104.44,104.69,91834.0,85.6375,85.8343,85.6293,85.8343,91834.0
2017-01-10 14:35:00,104.67,104.79,104.67,104.73,4722.0,85.8179,85.9163,85.8179,85.8671,4722.0
2017-01-10 14:40:00,104.71,104.77,104.64,104.65,9706.0,85.8507,85.8999,85.7933,85.8015,9706.0
2017-01-10 14:45:00,104.63,104.67,104.55,104.56,5069.0,85.7851,85.8179,85.7195,85.7277,5069.0
2017-01-10 14:50:00,104.55,104.55,104.49,104.54,5166.0,85.7195,85.7195,85.6703,85.7113,5166.0
2017-01-10 14:55:00,104.55,104.6,104.54,104.58,8124.0,85.7195,85.7605,85.7113,85.7441,8124.0
2017-01-10 15:00:00,104.57,104.6,104.55,104.56,5699.0,85.7359,85.7605,85.7195,85.7277,5699.0
2017-01-10 15:05:00,104.56,104.72,104.52,104.64,8192.0,85.7277,85.8589,85.6949,85.7933,8192.0
2017-01-10 15:10:00,104.62,104.7,104.62,104.67,14101.0,85.7769,85.8425,85.7769,85.8179,14101.0
2017-01-10 15:15:00,104.63,104.79,104.62,104.79,10761.0,85.7851,85.9163,85.7769,85.9163,10761.0
2017-01-10 15:20:00,104.78,104.8,104.75,104.79,9095.0,85.9081,85.9245,85.8835,85.9163,9095.0
2017-01-10 15:25:00,104.79,104.81,104.78,104.79,27012.0,85.9163,85.9327,85.9081,85.9163,27012.0
2017-01-10 15:30:00,104.78,104.89,104.78,104.89,12855.0,85.9081,85.9983,85.9081,85.9983,12855.0
2017-01-10 15:35:00,104.89,104.9,104.85,104.87,27220.0,85.9983,86.0065,85.9655,85.9819,27220.0
2017-01-10 15:40:00,104.86,104.9,104.85,104.87,22695.0,85.9737,86.0065,85.9655,85.9819,22695.0
2017-01-10 15:45:00,104.87,104.88,104.84,104.85,29769.0,85.9819,85.9901,85.9573,85.9655,29769.0
2017-01-10 15:50:00,104.86,104.9,104.84,104.9,24524.0,85.9737,86.0065,85.9573,86.0065,24524.0
2017-01-10 15:55:00,104.89,104.92,104.83,104.86,86417.0,85.9983,86.0229,85.9491,85.9737,86417.0
2017-01-11 09:30:00,104.48,104.75,104.41,104.58,13727.0,85.6621,85.8835,85.6047,85.7441,13727.0
2017-01-11 09:35:00,104.68,104.98,104.67,104.88,9557.0,85.8261,86.0721,85.8179,85.9901,9557.0
2017-01-11 09:40:00,104.96,105.13,104.82,104.88,12814.0,86.0557,86.195,85.9409,85.9901,12814.0
2017-01-11 09:45:00,104.87,104.91,104.59,104.75,10174.0,85.9819,86.0147,85.7523,85.8835,10174.0
2017-01-11 09:50:00,104.74,104.76,104.62,104.7,7019.0,85.8753,85.8917,85.7769,85.8425,7019.0
2017-01-11 09:55:00,104.75,104.95,104.62,104.66,31758.0,85.8835,86.0475,85.7769,85.8097,31758.0
2017-01-11 10:00:00,104.6,104.74,104.6,104.66,3001.0,85.7605,85.8753,85.7605,85.8097,3001.0
2017-01-11 10:05:00,104.62,104.77,104.62,104.76,2597.0,85.7769,85.8999,85.7769,85.8917,2597.0
2017-01-11 10:10:00,104.76,104.8,104.75,104.76,1500.0,85.8917,85.9245,85.8835,85.8917,1500.0
2017-01-11 10:15:00,104.75,104.77,104.62,104.65,9431.0,85.8835,85.8999,85.7769,85.8015,9431.0
2017-01-11 10:20:00,104.7,104.8,104.62,104.8,5735.0,85.8425,85.9245,85.7769,85.9245,5735.0
2017-01-11 10:25:00,104.79,104.8,104.72,104.77,2900.0,85.9163,85.9245,85.8589,85.8999,2900.0
2017-01-11 10:30:00,104.76,104.93,104.76,104.93,3500.0,85.8917,86.0311,85.8917,86.0311,3500.0
2017-01-11 10:35:00,104.92,105.0,104.87,104.91,7467.0,86.0229,86.0884,85.9819,86.0147,7467.0
2017-01-11 10:40:00,104.92,104.96,104.83,104.94,10156.0,86.0229,86.0557,85.9491,86.0393,10156.0
2017-01-11 10:45:00,104.91,104.91,104.71,104.71,7407.0,86.0147,86.0147,85.8507,85.8507,7407.0
2017-01-11 10:50:00,104.76,104.77,104.52,104.65,6294.0,85.8917,85.8999,85.6949,85.8015,6294.0
2017-01-11 10:55:00,104.62,104.75,104.57,104.75,3824.0,85.7769,85.8835,85.7359,85.8835,3824.0
2017-01-11 11:00:00,104.74,104.75,104.58,104.62,5392.0,85.8753,85.8835,85.7441,85.7769,5392.0
2017-01-11 11:05:00,104.67,104.84,104.65,104.84,3923.0,85.8179,85.9573,85.8015,85.9573,3923.0
2017-01-11 11:10:00,104.86,104.92,104.78,104.86,5807.0,85.9737,86.0229,85.9081,85.9737,5807.0
2017-01-11 11:15:00,104.91,104.98,104.82,104.97,6257.0,86.0147,86.0721,85.9409,86.0639,6257.0
2017-01-11 11:20:00,104.98,105.05,104.92,104.93,11938.0,86.0721,86.1294,86.0229,86.0311,11938.0
2017-01-11 11:25:00,104.92,104.94,104.85,104.88,7289.0,86.0229,86.0393,85.9655,85.9901,7289.0
2017-01-11 11:30:00,104.88,104.94,104.8,104.91,4727.0,85.9901,86.0393,85.9245,86.0147,4727.0
2017-01-11 11:35:00,104.95,105.0,104.83,105.0,4785.0,86.0475,86.0884,85.9491,86.0884,4785.0
2017-01-11 11:40:00,105.0,105.1,104.97,105.1,5831.0,86.0884,86.1704,86.0639,86.1704,5831.0
2017-01-11 11:45:00,105.11,105.15,105.09,105.15,3671.0,86.1786,86.2114,86.1622,86.2114,3671.0
2017-01-11 11:50:00,105.1,105.34,105.1,105.33,14957.0,86.1704,86.3672,86.1704,86.359,14957.0
2017-01-11 11:55:00,105.33,105.35,105.25,105.35,2201.0,86.359,86.3754,86.2934,86.3754,2201.0
2017-01-11 12:00:00,105.32,105.39,105.28,105.34,5638.0,86.3508,86.4082,86.318,86.3672,5638.0
2017-01-11 12:05:00,105.35,105.49,105.35,105.46,9593.0,86.3754,86.4902,86.3754,86.4656,9593.0
2017-01-11 12:10:00,105.46,105.5,105.42,105.46,6632.0,86.4656,86.4984,86.4328,86.4656,6632.0
2017-01-11 12:15:00,105.49,105.49,105.33,105.38,12000.0,86.4902,86.4902,86.359,86.4,12000.0
2017-01-11 12:20:00,105.36,105.41,105.34,105.35,4135.0,86.3836,86.4246,86.3672,86.3754,4135.0
2017-01-11 12:25:00,105.36,105.5,105.36,105.49,5334.0,86.3836,86.4984,86.3836,86.4902,5334.0
2017-01-11 12:30:00,105.49,105.51,105.46,105.49,8424.0,86.4902,86.5066,86.4656,86.4902,8424.0
2017-01-11 12:35:00,105.5,105.59,105.48,105.51,7111.0,86.4984,86.5722,86.482,86.5066,7111.0
2017-01-11 12:40:00,105.48,105.48,105.38,105.43,14441.0,86.482,86.482,86.4,86.441,14441.0
2017-01-11 12:45:00,105.43,105.43,105.29,105.32,4159.0,86.441,86.441,86.3262,86.3508,4159.0
2017-01-11 12:50:00,105.32,105.32,105.28,105.28,900.0,86.3508,86.3508,86.318,86.318,900.0
2017-01-11 12:55:00,105.27,105.3,105.23,105.3,8439.0,86.3098,86.3344,86.277,86.3344,8439.0
2017-01-11 13:00:00,105.31,105.35,105.27,105.33,22061.0,86.3426,86.3754,86.3098,86.359,22061.0
2017-01-11 13:05:00,105.33,105.44,105.32,105.41,13468.0,86.359,86.4492,86.3508,86.4246,13468.0
2017-01-11 13:10:00,105.37,105.41,105.28,105.41,6770.0,86.3918,86.4246,86.318,86.4246,6770.0
2017-01-11 13:15:00,105.4,105.41,105.3,105.38,29913.0,86.4164,86.4246,86.3344,86.4,29913.0
2017-01-11 13:20:00,105.35,105.39,105.32,105.34,17932.0,86.3754,86.4082,86.3508,86.3672,17932.0
2017-01-11 13:25:00,105.34,105.34,105.23,105.29,6967.0,86.3672,86.3672,86.277,86.3262,6967.0
2017-01-11 13:30:00,105.23,105.23,105.15,105.17,6951.0,86.277,86.277,86.2114,86.2278,6951.0
2017-01-11 13:35:00,105.17,105.37,105.17,105.3,9671.0,86.2278,86.3918,86.2278,86.3344,9671.0
2017-01-11 13:40:00,105.26,105.27,105.17,105.25,3655.0,86.3016,86.3098,86.2278,86.2934,3655.0
2017-01-11 13:45:00,105.25,105.26,105.14,105.15,6794.0,86.2934,86.3016,86.2032,86.2114,6794.0
2017-01-11 13:50:00,105.17,105.24,105.15,105.22,12843.0,86.2278,86.2852,86.2114,86.2688,12843.0
2017-01-11 13:55:00,105.2,105.24,105.16,105.18,16207.0,86.2524,86.2852,86.2196,86.236,16207.0
2017-01-11 14:00:00,105.17,105.17,105.01,105.01,8053.0,86.2278,86.2278,86.0966,86.0966,8053.0
2017-01-11 14:05:00,105.05,105.05,104.95,105.02,9844.0,86.1294,86.1294,86.0475,86.1048,9844.0
2017-01-11 14:10:00,105.02,105.02,104.93,104.97,31084.0,86.1048,86.1048,86.0311,86.0639,31084.0
2017-01-11 14:15:00,104.98,105.02,104.96,104.96,3518.0,86.0721,86.1048,86.0557,86.0557,3518.0
2017-01-11 14:20:00,104.97,105.03,104.96,105.02,6339.0,86.0639,86.113,86.0557,86.1048,6339.0
2017-01-11 14:25:00,105.02,105.03,104.99,104.99,2974.0,86.1048,86.113,86.0803,86.0803,2974.0
2017-01-11 14:30:00,105.0,105.01,104.87,104.91,7288.0,86.0884,86.0966,85.9819,86.0147,7288.0
2017-01-11 14:35:00,104.87,104.9,104.86,104.89,4800.0,85.9819,86.0065,85.9737,85.9983,4800.0
2017-01-11 14:40:00,104.89,105.02,104.87,105.02,11534.0,85.9983,86.1048,85.9819,86.1048,11534.0
2017-01-11 14:45:00,105.05,105.05,104.97,105.04,2956.0,86.1294,86.1294,86.0639,86.1212,2956.0
2017-01-11 14:50:00,105.06,105.13,105.04,105.07,15297.0,86.1376,86.195,86.1212,86.1458,15297.0
2017-01-11 14:55:00,105.07,105.07,104.97,105.01,7807.0,86.1458,86.1458,86.0639,86.0966,7807.0
2017-01-11 15:00:00,105.01,105.03,104.97,105.02,9767.0,86.0966,86.113,86.0639,86.1048,9767.0
2017-01-11 15:05:00,105.02,105.04,104.96,104.96,5139.0,86.1048,86.1212,86.0557,86.0557,5139.0
2017-01-11 15:10:00,104.96,105.0,104.93,104.94,6751.0,86.0557,86.0884,86.0311,86.0393,6751.0
2017-01-11 15:15:00,104.93,104.93,104.86,104.86,7859.0,86.0311,86.0311,85.9737,85.9737,7859.0
2017-01-11 15:20:00,104.85,104.9,104.84,104.88,10552.0,85.9655,86.0065,85.9573,85.9901,10552.0
2017-01-11 15:25:00,104.87,104.88,104.8,104.82,5659.0,85.9819,85.9901,85.9245,85.9409,5659.0
2017-01-11 15:30:00,104.83,104.9,104.78,104.88,10090.0,85.9491,86.0065,85.9081,85.9901,10090.0
2017-01-11 15:35:00,104.88,104.95,104.88,104.92,11482.0,85.9901,86.0475,85.9901,86.0229,11482.0
2017-01-11 15:40:00,104.92,105.0,104.91,104.92,12557.0,86.0229,86.0884,86.0147,86.0229,12557.0
2017-01-11 15:45:00,104.93,105.02,104.93,104.98,20762.0,86.0311,86.1048,86.0311,86.0721,20762.0
2017-01-11 15:50:00,104.98,104.99,104.9,104.92,18512.0,86.0721,86.0803,86.0065,86.0229,18512.0
2017-01-11 15:55:00,104.92,105.01,104.9,104.93,53670.0,86.0229,86.0966,86.0065,86.0311,53670.0
2017-01-12 09:30:00,104.74,104.96,104.59,104.85,6998.0,85.8753,86.0557,85.7523,85.9655,6998.0
2017-01-12 09:35:00,104.82,104.99,104.74,104.87,23133.0,85.9409,86.0803,85.8753,85.9819,23133.0
2017-01-12 09:40:00,104.87,105.48,104.87,105.33,8624.0,85.9819,86.482,85.9819,86.359,8624.0
2017-01-12 09:45:00,105.43,105.43,105.24,105.32,3141.0,86.441,86.441,86.2852,86.3508,3141.0
2017-01-12 09:50:00,105.22,105.24,105.12,105.18,7884.0,86.2688,86.2852,86.1868,86.236,7884.0
2017-01-12 09:55:00,105.22,105.26,105.07,105.11,7205.0,86.2688,86.3016,86.1458,86.1786,7205.0
2017-01-12 10:00:00,105.1,105.16,104.86,104.89,8414.0,86.1704,86.2196,85.9737,85.9983,8414.0
2017-01-12 10:05:00,104.84,104.84,104.65,104.73,4023.0,85.9573,85.9573,85.8015,85.8671,4023.0
2017-01-12 10:10:00,104.74,104.85,104.74,104.84,9620.0,85.8753,85.9655,85.8753,85.9573,9620.0
2017-01-12 10:15:00,104.82,104.96,104.76,104.76,7800.0,85.9409,86.0557,85.8917,85.8917,7800.0
2017-01-12 10:20:00,104.73,105.07,104.73,105.06,18501.0,85.8671,86.1458,85.8671,86.1376,18501.0
2017-01-12 10:25:00,105.02,105.15,104.97,105.06,6300.0,86.1048,86.2114,86.0639,86.1376,6300.0
2017-01-12 10:30:00,105.1,105.1,104.9,104.92,8262.0,86.1704,86.1704,86.0065,86.0229,8262.0
2017-01-12 10:35:00,104.94,104.94,104.76,104.82,5000.0,86.0393,86.0393,85.8917,85.9409,5000.0
2017-01-12 10:40:00,104.84,104.84,104.75,104.79,2400.0,85.9573,85.9573,85.8835,85.9163,2400.0
2017-01-12 10:45:00,104.76,104.82,104.72,104.76,7857.0,85.8917,85.9409,85.8589,85.8917,7857.0
2017-01-12 10:50:00,104.78,104.82,104.74,104.8,10402.0,85.9081,85.9409,85.8753,85.9245,10402.0
2017-01-12 10:55:00,104.82,105.01,104.77,105.0,6288.0,85.9409,86.0966,85.8999,86.0884,6288.0
2017-01-12 11:00:00,104.95,105.02,104.84,104.91,5100.0,86.0475,86.1048,85.9573,86.0147,5100.0
2017-01-12 11:05:00,104.85,104.91,104.81,104.86,5090.0,85.9655,86.0147,85.9327,85.9737,5090.0
2017-01-12 11:10:00,104.85,104.86,104.78,104.81,9173.0,85.9655,85.9737,85.9081,85.9327,9173.0
2017-01-12 11:15:00,104.81,104.98,104.78,104.81,16529.0,85.9327,86.0721,85.9081,85.9327,16529.0
2017-01-12 11:20:00,104.83,104.83,104.76,104.8,1378.0,85.9491,85.9491,85.8917,85.9245,1378.0
2017-01-12 11:25:00,104.83,104.83,104.73,104.78,5260.0,85.9491,85.9491,85.8671,85.9081,5260.0
2017-01-12 11:30:00,104.78,104.82,104.71,104.82,3700.0,85.9081,85.9409,85.8507,85.9409,3700.0
2017-01-12 11:35:00,104.81,104.82,104.77,104.79,2050.0,85.9327,85.9409,85.8999,85.9163,2050.0
2017-01-12 11:40:00,104.77,104.79,104.72,104.74,7600.0,85.8999,85.9163,85.8589,85.8753,7600.0
2017-01-12 11:45:00,104.78,104.91,104.72,104.75,8068.0,85.9081,86.0147,85.8589,85.8835,8068.0
2017-01-12 11:50:00,104.75,104.77,104.73,104.76,1900.0,85.8835,85.8999,85.8671,85.8917,1900.0
2017-01-12 11:55:00,104.73,104.8,104.73,104.8,2784.0,85.8671,85.9245,85.8671,85.9245,2784.0
2017-01-12 12:00:00,104.77,104.8,104.74,104.76,5595.0,85.8999,85.9245,85.8753,85.8917,5595.0
2017-01-12 12:05:00,104.79,104.8,104.7,104.7,4003.0,85.9163,85.9245,85.8425,85.8425,4003.0
2017-01-12 12:10:00,104.68,104.73,104.63,104.63,3400.0,85.8261,85.8671,85.7851,85.7851,3400.0
2017-01-12 12:15:00,104.61,104.66,104.59,104.62,3824.0,85.7687,85.8097,85.7523,85.7769,3824.0
2017-01-12 12:20:00,104.62,104.62,104.58,104.58,400.0,85.7769,85.7769,85.7441,85.7441,400.0
2017-01-12 12:25:00,104.6,104.6,104.5,104.5,4061.0,85.7605,85.7605,85.6785,85.6785,4061.0
2017-01-12 12:30:00,104.52,104.54,104.5,104.5,3903.0,85.6949,85.7113,85.6785,85.6785,3903.0
2017-01-12 12:35:00,104.54,104.55,104.49,104.5,2500.0,85.7113,85.7195,85.6703,85.6785,2500.0
2017-01-12 12:40:00,104.5,104.52,104.39,104.5,13847.0,85.6785,85.6949,85.5883,85.6785,13847.0
2017-01-12 12:45:00,104.5,104.6,104.5,104.54,14215.0,85.6785,85.7605,85.6785,85.7113,14215.0
2017-01-12 12:50:00,104.56,104.56,104.5,104.5,5331.0,85.7277,85.7277,85.6785,85.6785,5331.0
2017-01-12 12:55:00,104.51,104.56,104.5,104.56,2862.0,85.6867,85.7277,85.6785,85.7277,2862.0
2017-01-12 13:00:00,104.52,104.58,104.49,104.49,8364.0,85.6949,85.7441,85.6703,85.6703,8364.0
2017-01-12 13:05:00,104.47,104.47,104.38,104.38,4554.0,85.6539,85.6539,85.5801,85.5801,4554.0
2017-01-12 13:10:00,104.39,104.42,104.34,104.34,2180.0,85.5883,85.6129,85.5473,85.5473,2180.0
2017-01-12 13:15:00,104.34,104.38,104.31,104.34,4814.0,85.5473,85.5801,85.5227,85.5473,4814.0
2017-01-12 13:20:00,104.35,104.5,104.33,104.5,7695.0,85.5555,85.6785,85.5391,85.6785,7695.0
2017-01-12 13:25:00,104.5,104.64,104.5,104.64,4716.0,85.6785,85.7933,85.6785,85.7933,4716.0
2017-01-12 13:30:00,104.66,104.66,104.56,104.56,2421.0,85.8097,85.8097,85.7277,85.7277,2421.0
2017-01-12 13:35:00,104.6,104.68,104.57,104.64,3305.0,85.7605,85.8261,85.7359,85.7933,3305.0
2017-01-12 13:40:00,104.64,104.72,104.63,104.69,4343.0,85.7933,85.8589,85.7851,85.8343,4343.0
2017-01-12 13:45:00,104.74,104.81,104.73,104.79,18131.0,85.8753,85.9327,85.8671,85.9163,18131.0
2017-01-12 13:50:00,104.79,104.79,104.73,104.73,3300.0,85.9163,85.9163,85.8671,85.8671,3300.0
2017-01-12 13:55:00,104.71,104.73,104.58,104.58,2826.0,85.8507,85.8671,85.7441,85.7441,2826.0
2017-01-12 14:00:00,104.61,104.61,104.59,104.61,2098.0,85.7687,85.7687,85.7523,85.7687,2098.0
2017-01-12 14:05:00,104.61,104.62,104.57,104.6,6242.0,85.7687,85.7769,85.7359,85.7605,6242.0
2017-01-12 14:10:00,104.63,104.63,104.59,104.63,600.0,85.7851,85.7851,85.7523,85.7851,600.0
2017-01-12 14:15:00,104.63,104.68,104.59,104.59,5100.0,85.7851,85.8261,85.7523,85.7523,5100.0
2017-01-12 14:20:00,104.62,104.62,104.45,104.47,10208.0,85.7769,85.7769,85.6375,85.6539,10208.0
2017-01-12 14:25:00,104.45,104.57,104.45,104.57,6292.0,85.6375,85.7359,85.6375,85.7359,6292.0
2017-01-12 14:30:00,104.57,104.77,104.56,104.75,24294.0,85.7359,85.8999,85.7277,85.8835,24294.0
2017-01-12 14:35:00,104.82,104.82,104.78,104.81,2700.0,85.9409,85.9409,85.9081,85.9327,2700.0
2017-01-12 14:40:00,104.82,104.82,104.7,104.77,5457.0,85.9409,85.9409,85.8425,85.8999,5457.0
2017-01-12 14:45:00,104.78,104.78,104.65,104.69,3962.0,85.9081,85.9081,85.8015,85.8343,3962.0
2017-01-12 14:50:00,104.71,104.72,104.68,104.7,3272.0,85.8507,85.8589,85.8261,85.8425,3272.0
2017-01-12 14:55:00,104.71,104.75,104.71,104.75,705.0,85.8507,85.8835,85.8507,85.8835,705.0
2017-01-12 15:00:00,104.74,104.75,104.7,104.75,3748.0,85.8753,85.8835,85.8425,85.8835,3748.0
2017-01-12 15:05:00,104.74,104.79,104.74,104.75,1700.0,85.8753,85.9163,85.8753,85.8835,1700.0
2017-01-12 15:10:00,104.72,104.72,104.69,104.71,2540.0,85.8589,85.8589,85.8343,85.8507,2540.0
2017-01-12 15:15:00,104.72,104.74,104.65,104.74,6107.0,85.8589,85.8753,85.8015,85.8753,6107.0
2017-01-12 15:20:00,104.73,104.76,104.73,104.76,1198.0,85.8671,85.8917,85.8671,85.8917,1198.0
2017-01-12 15:25:00,104.75,104.76,104.6,104.62,7403.0,85.8835,85.8917,85.7605,85.7769,7403.0
2017-01-12 15:30:00,104.63,104.71,104.63,104.68,7367.0,85.7851,85.8507,85.7851,85.8261,7367.0
2017-01-12 15:35:00,104.68,104.73,104.66,104.73,12965.0,85.8261,85.8671,85.8097,85.8671,12965.0
2017-01-12 15:40:00,104.73,104.79,104.73,104.79,14714.0,85.8671,85.9163,85.8671,85.9163,14714.0
2017-01-12 15:45:00,104.78,104.79,104.69,104.74,20916.0,85.9081,85.9163,85.8343,85.8753,20916.0
2017-01-12 15:50:00,104.74,104.75,104.67,104.68,24827.0,85.8753,85.8835,85.8179,85.8261,24827.0
2017-01-12 15:55:00,104.68,104.74,104.67,104.68,36457.0,85.8261,85.8753,85.8179,85.8261,36457.0
2017-01-13 09:30:00,104.59,104.97,104.35,104.9,6071.0,85.7523,86.0639,85.5555,86.0065,6071.0
2017-01-13 09:35:00,104.64,105.23,104.63,104.93,11480.0,85.7933,86.277,85.7851,86.0311,11480.0
2017-01-13 09:40:00,104.9,104.94,104.55,104.8,20074.0,86.0065,86.0393,85.7195,85.9245,20074.0
2017-01-13 09:45:00,104.81,104.81,104.66,104.74,10800.0,85.9327,85.9327,85.8097,85.8753,10800.0
2017-01-13 09:50:00,104.75,104.85,104.75,104.84,2009.0,85.8835,85.9655,85.8835,85.9573,2009.0
2017-01-13 09:55:00,104.74,104.87,104.73,104.87,2900.0,85.8753,85.9819,85.8671,85.9819,2900.0
2017-01-13 10:00:00,104.91,104.91,104.64,104.64,9414.0,86.0147,86.0147,85.7933,85.7933,9414.0
2017-01-13 10:05:00,104.67,104.69,104.44,104.49,12394.0,85.8179,85.8343,85.6293,85.6703,12394.0
2017-01-13 10:10:00,104.5,104.56,104.48,104.54,9700.0,85.6785,85.7277,85.6621,85.7113,9700.0
2017-01-13 10:15:00,104.55,104.56,104.41,104.44,7758.0,85.7195,85.7277,85.6047,85.6293,7758.0
2017-01-13 10:20:00,104.46,104.67,104.46,104.61,4237.0,85.6457,85.8179,85.6457,85.7687,4237.0
2017-01-13 10:25:00,104.68,104.78,104.65,104.77,2140.0,85.8261,85.9081,85.8015,85.8999,2140.0
2017-01-13 10:30:00,104.83,104.84,104.68,104.82,11824.0,85.9491,85.9573,85.8261,85.9409,11824.0
2017-01-13 10:35:00,104.83,104.97,104.82,104.97,2295.0,85.9491,86.0639,85.9409,86.0639,2295.0
2017-01-13 10:40:00,104.96,105.03,104.96,105.02,4305.0,86.0557,86.113,86.0557,86.1048,4305.0
2017-01-13 10:45:00,105.05,105.23,104.97,105.23,9982.0,86.1294,86.277,86.0639,86.277,9982.0
2017-01-13 10:50:00,105.22,105.24,105.17,105.18,7123.0,86.2688,86.2852,86.2278,86.236,7123.0
2017-01-13 10:55:00,105.18,105.19,105.03,105.07,8658.0,86.236,86.2442,86.113,86.1458,8658.0
2017-01-13 11:00:00,105.06,105.06,105.02,105.02,2276.0,86.1376,86.1376,86.1048,86.1048,2276.0
2017-01-13 11:05:00,104.99,105.01,104.87,104.93,2100.0,86.0803,86.0966,85.9819,86.0311,2100.0
2017-01-13 11:10:00,104.89,104.94,104.82,104.85,2700.0,85.9983,86.0393,85.9409,85.9655,2700.0
2017-01-13 11:15:00,104.88,104.9,104.83,104.9,8003.0,85.9901,86.0065,85.9491,86.0065,8003.0
2017-01-13 11:20:00,104.89,104.9,104.78,104.79,5400.0,85.9983,86.0065,85.9081,85.9163,5400.0
2017-01-13 11:25:00,104.76,104.76,104.7,104.7,1437.0,85.8917,85.8917,85.8425,85.8425,1437.0
2017-01-13 11:30:00,104.72,104.77,104.7,104.77,5981.0,85.8589,85.8999,85.8425,85.8999,5981.0
2017-01-13 11:35:00,104.77,104.82,104.76,104.82,2663.0,85.8999,85.9409,85.8917,85.9409,2663.0
2017-01-13 11:40:00,104.83,104.84,104.71,104.74,5609.0,85.9491,85.9573,85.8507,85.8753,5609.0
2017-01-13 11:45:00,104.74,104.78,104.72,104.75,5467.0,85.8753,85.9081,85.8589,85.8835,5467.0
2017-01-13 11:50:00,104.75,104.78,104.73,104.73,1050.0,85.8835,85.9081,85.8671,85.8671,1050.0
2017-01-13 11:55:00,104.73,104.79,104.73,104.73,545.0,85.8671,85.9163,85.8671,85.8671,545.0
2017-01-13 12:00:00,104.77,104.77,104.7,104.7,1840.0,85.8999,85.8999,85.8425,85.8425,1840.0
2017-01-13 12:05:00,104.72,104.75,104.69,104.69,4338.0,85.8589,85.8835,85.8343,85.8343,4338.0
2017-01-13 12:10:00,104.68,104.68,104.63,104.65,3552.0,85.8261,85.8261,85.7851,85.8015,3552.0
2017-01-13 12:15:00,104.64,104.78,104.64,104.78,11001.0,85.7933,85.9081,85.7933,85.9081,11001.0
2017-01-13 12:20:00,104.76,104.87,104.76,104.86,5900.0,85.8917,85.9819,85.8917,85.9737,5900.0
2017-01-13 12:25:00,104.85,104.85,104.79,104.81,4492.0,85.9655,85.9655,85.9163,85.9327,4492.0
2017-01-13 12:30:00,104.8,104.87,104.8,104.86,4991.0,85.9245,85.9819,85.9245,85.9737,4991.0
2017-01-13 12:35:00,104.87,104.87,104.85,104.86,3414.0,85.9819,85.9819,85.9655,85.9737,3414.0
2017-01-13 12:40:00,104.85,104.86,104.81,104.84,5525.0,85.9655,85.9737,85.9327,85.9573,5525.0
2017-01-13 12:45:00,104.84,104.86,104.81,104.81,4203.0,85.9573,85.9737,85.9327,85.9327,4203.0
2017-01-13 12:50:00,104.83,104.83,104.8,104.81,1600.0,85.9491,85.9491,85.9245,85.9327,1600.0
2017-01-13 12:55:00,104.82,104.83,104.79,104.8,4351.0,85.9409,85.9491,85.9163,85.9245,4351.0
2017-01-13 13:00:00,104.8,104.81,104.78,104.78,4341.0,85.9245,85.9327,85.9081,85.9081,4341.0
2017-01-13 13:05:00,104.77,104.78,104.72,104.76,6957.0,85.8999,85.9081,85.8589,85.8917,6957.0
2017-01-13 13:10:00,104.76,104.83,104.76,104.81,6544.0,85.8917,85.9491,85.8917,85.9327,6544.0
2017-01-13 13:15:00,104.81,104.86,104.81,104.84,5900.0,85.9327,85.9737,85.9327,85.9573,5900.0
2017-01-13 13:20:00,104.82,104.84,104.81,104.84,4313.0,85.9409,85.9573,85.9327,85.9573,4313.0
2017-01-13 13:25:00,104.82,104.87,104.82,104.86,8895.0,85.9409,85.9819,85.9409,85.9737,8895.0
2017-01-13 13:30:00,104.86,104.86,104.85,104.86,400.0,85.9737,85.9737,85.9655,85.9737,400.0
2017-01-13 13:35:00,104.84,104.84,104.83,104.83,800.0,85.9573,85.9573,85.9491,85.9491,800.0
2017-01-13 13:40:00,104.82,104.82,104.76,104.76,10116.0,85.9409,85.9409,85.8917,85.8917,10116.0
2017-01-13 13:45:00,104.78,104.81,104.73,104.81,4051.0,85.9081,85.9327,85.8671,85.9327,4051.0
2017-01-13 13:50:00,104.8,104.82,104.79,104.8,5123.0,85.9245,85.9409,85.9163,85.9245,5123.0
2017-01-13 13:55:00,104.79,104.81,104.79,104.8,1698.0,85.9163,85.9327,85.9163,85.9245,1698.0
2017-01-13 14:00:00,104.83,104.84,104.81,104.81,2301.0,85.9491,85.9573,85.9327,85.9327,2301.0
2017-01-13 14:05:00,104.8,104.83,104.76,104.76,2818.0,85.9245,85.9491,85.8917,85.8917,2818.0
2017-01-13 14:10:00,104.76,104.81,104.75,104.8,3081.0,85.8917,85.9327,85.8835,85.9245,3081.0
2017-01-13 14:15:00,104.79,104.8,104.75,104.77,3215.0,85.9163,85.9245,85.8835,85.8999,3215.0
2017-01-13 14:20:00,104.77,104.78,104.75,104.76,1945.0,85.8999,85.9081,85.8835,85.8917,1945.0
2017-01-13 14:25:00,104.75,104.76,104.73,104.75,3400.0,85.8835,85.8917,85.8671,85.8835,3400.0
2017-01-13 14:30:00,104.75,104.83,104.75,104.81,6559.0,85.8835,85.9491,85.8835,85.9327,6559.0
2017-01-13 14:35:00,104.81,104.84,104.81,104.82,2486.0,85.9327,85.9573,85.9327,85.9409,2486.0
2017-01-13 14:40:00,104.8,104.82,104.75,104.82,11312.0,85.9245,85.9409,85.8835,85.9409,11312.0
2017-01-13 14:45:00,104.81,104.88,104.78,104.88,10230.0,85.9327,85.9901,85.9081,85.9901,10230.0
2017-01-13 14:50:00,104.85,104.86,104.79,104.82,3591.0,85.9655,85.9737,85.9163,85.9409,3591.0
2017-01-13 14:55:00,104.82,104.82,104.8,104.8,4001.0,85.9409,85.9409,85.9245,85.9245,4001.0
2017-01-13 15:00:00,104.81,104.82,104.79,104.79,2647.0,85.9327,85.9409,85.9163,85.9163,2647.0
2017-01-13 15:05:00,104.81,104.82,104.76,104.77,3221.0,85.9327,85.9409,85.8917,85.8999,3221.0
2017-01-13 15:10:00,104.78,104.79,104.72,104.73,8118.0,85.9081,85.9163,85.8589,85.8671,8118.0
2017-01-13 15:15:00,104.74,104.76,104.73,104.75,4273.0,85.8753,85.8917,85.8671,85.8835,4273.0
2017-01-13 15:20:00,104.76,104.86,104.76,104.86,4015.0,85.8917,85.9737,85.8917,85.9737,4015.0
2017-01-13 15:25:00,104.87,104.87,104.84,104.84,2019.0,85.9819,85.9819,85.9573,85.9573,2019.0
2017-01-13 15:30:00,104.84,104.84,104.79,104.83,7867.0,85.9573,85.9573,85.9163,85.9491,7867.0
2017-01-13 15:35:00,104.82,104.82,104.78,104.8,12091.0,85.9409,85.9409,85.9081,85.9245,12091.0
2017-01-13 15:40:00,104.8,104.81,104.76,104.8,12056.0,85.9245,85.9327,85.8917,85.9245,12056.0
2017-01-13 15:45:00,104.81,104.9,104.8,104.88,19804.0,85.9327,86.0065,85.9245,85.9901,19804.0
2017-01-13 15:50:00,104.89,104.89,104.86,104.88,18171.0,85.9983,85.9983,85.9737,85.9901,18171.0
2017-01-13 15:55:00,104.88,104.89,104.81,104.82,51172.0,85.9901,85.9983,85.9327,85.9409,51172.0
2017-01-17 09:30:00,104.82,105.0,104.74,104.84,12126.0,85.9409,86.0884,85.8753,85.9573,12126.0
2017-01-17 09:35:00,104.82,104.83,104.47,104.54,15147.0,85.9409,85.9491,85.6539,85.7113,15147.0
2017-01-17 09:40:00,104.54,104.91,104.44,104.89,31897.0,85.7113,86.0147,85.6293,85.9983,31897.0
2017-01-17 09:45:00,104.88,104.94,104.7,104.73,10095.0,85.9901,86.0393,85.8425,85.8671,10095.0
2017-01-17 09:50:00,104.76,104.85,104.42,104.45,22518.0,85.8917,85.9655,85.6129,85.6375,22518.0
2017-01-17 09:55:00,104.43,104.64,104.43,104.51,5379.0,85.6211,85.7933,85.6211,85.6867,5379.0
2017-01-17 10:00:00,104.56,104.7,104.5,104.7,11592.0,85.7277,85.8425,85.6785,85.8425,11592.0
2017-01-17 10:05:00,104.61,104.77,104.55,104.75,7247.0,85.7687,85.8999,85.7195,85.8835,7247.0
2017-01-17 10:10:00,104.7,105.1,104.7,104.91,65716.0,85.8425,86.1704,85.8425,86.0147,65716.0
2017-01-17 10:15:00,104.9,105.25,104.9,105.25,29693.0,86.0065,86.2934,86.0065,86.2934,29693.0
2017-01-17 10:20:00,105.25,105.25,105.15,105.17,7568.0,86.2934,86.2934,86.2114,86.2278,7568.0
2017-01-17 10:25:00,105.23,105.37,105.17,105.3,10486.0,86.277,86.3918,86.2278,86.3344,10486.0
2017-01-17 10:30:00,105.29,105.37,105.29,105.34,3500.0,86.3262,86.3918,86.3262,86.3672,3500.0
2017-01-17 10:35:00,105.35,105.36,105.3,105.33,3353.0,86.3754,86.3836,86.3344,86.359,3353.0
2017-01-17 10:40:00,105.33,105.4,105.32,105.39,7085.0,86.359,86.4164,86.3508,86.4082,7085.0
2017-01-17 10:45:00,105.36,105.41,105.35,105.38,3500.0,86.3836,86.4246,86.3754,86.4,3500.0
2017-01-17 10:50:00,105.4,105.41,105.23,105.23,3359.0,86.4164,86.4246,86.277,86.277,3359.0
2017-01-17 10:55:00,105.24,105.31,105.2,105.24,3053.0,86.2852,86.3426,86.2524,86.2852,3053.0
2017-01-17 11:00:00,105.3,105.3,105.19,105.26,5261.0,86.3344,86.3344,86.2442,86.3016,5261.0
2017-01-17 11:05:00,105.28,105.29,105.23,105.25,3200.0,86.318,86.3262,86.277,86.2934,3200.0
2017-01-17 11:10:00,105.25,105.25,105.12,105.12,4241.0,86.2934,86.2934,86.1868,86.1868,4241.0
2017-01-17 11:15:00,105.16,105.16,104.98,104.98,3392.0,86.2196,86.2196,86.0721,86.0721,3392.0
2017-01-17 11:20:00,105.02,105.06,104.98,104.98,1900.0,86.1048,86.1376,86.0721,86.0721,1900.0
2017-01-17 11:25:00,104.97,105.01,104.94,104.99,1976.0,86.0639,86.0966,86.0393,86.0803,1976.0
2017-01-17 11:30:00,105.01,105.07,105.0,105.04,2097.0,86.0966,86.1458,86.0884,86.1212,2097.0
2017-01-17 11:35:00,105.03,105.04,104.99,105.02,3800.0,86.113,86.1212,86.0803,86.1048,3800.0
2017-01-17 11:40:00,104.99,105.03,104.93,104.93,3191.0,86.0803,86.113,86.0311,86.0311,3191.0
2017-01-17 11:45:00,104.92,104.94,104.89,104.91,1645.0,86.0229,86.0393,85.9983,86.0147,1645.0
2017-01-17 11:50:00,104.94,104.94,104.88,104.9,1700.0,86.0393,86.0393,85.9901,86.0065,1700.0
2017-01-17 11:55:00,104.92,104.97,104.9,104.9,3638.0,86.0229,86.0639,86.0065,86.0065,3638.0
2017-01-17 12:00:00,104.89,105.0,104.88,105.0,3049.0,85.9983,86.0884,85.9901,86.0884,3049.0
2017-01-17 12:05:00,104.97,105.02,104.92,104.92,4455.0,86.0639,86.1048,86.0229,86.0229,4455.0
2017-01-17 12:10:00,104.93,105.01,104.92,104.99,2476.0,86.0311,86.0966,86.0229,86.0803,2476.0
2017-01-17 12:15:00,105.0,105.01,104.98,105.0,3496.0,86.0884,86.0966,86.0721,86.0884,3496.0
2017-01-17 12:20:00,104.99,105.03,104.96,104.96,7040.0,86.0803,86.113,86.0557,86.0557,7040.0
2017-01-17 12:25:00,104.95,105.05,104.95,105.05,3370.0,86.0475,86.1294,86.0475,86.1294,3370.0
2017-01-17 12:30:00,105.04,105.05,104.97,104.97,7745.0,86.1212,86.1294,86.0639,86.0639,7745.0
2017-01-17 12:35:00,104.95,104.99,104.9,104.97,8998.0,86.0475,86.0803,86.0065,86.0639,8998.0
2017-01-17 12:40:00,104.96,104.98,104.9,104.95,16259.0,86.0557,86.0721,86.0065,86.0475,16259.0
2017-01-17 12:45:00,104.96,104.98,104.9,104.91,20600.0,86.0557,86.0721,86.0065,86.0147,20600.0
2017-01-17 12:50:00,104.9,104.92,104.83,104.83,34562.0,86.0065,86.0229,85.9491,85.9491,34562.0
2017-01-17 12:55:00,104.83,104.87,104.78,104.84,28904.0,85.9491,85.9819,85.9081,85.9573,28904.0
2017-01-17 13:00:00,104.86,105.04,104.78,105.04,22178.0,85.9737,86.1212,85.9081,86.1212,22178.0
2017-01-17 13:05:00,105.06,105.12,105.04,105.12,5029.0,86.1376,86.1868,86.1212,86.1868,5029.0
2017-01-17 13:10:00,105.13,105.25,105.13,105.23,2719.0,86.195,86.2934,86.195,86.277,2719.0
2017-01-17 13:15:00,105.23,105.25,105.17,105.18,14526.0,86.277,86.2934,86.2278,86.236,14526.0
2017-01-17 13:20:00,105.2,105.23,105.11,105.14,10240.0,86.2524,86.277,86.1786,86.2032,10240.0
2017-01-17 13:25:00,105.15,105.16,105.1,105.15,2936.0,86.2114,86.2196,86.1704,86.2114,2936.0
2017-01-17 13:30:00,105.13,105.2,105.13,105.2,2173.0,86.195,86.2524,86.195,86.2524,2173.0
2017-01-17 13:35:00,105.19,105.22,105.18,105.19,10769.0,86.2442,86.2688,86.236,86.2442,10769.0
2017-01-17 13:40:00,105.17,105.19,105.08,105.08,4364.0,86.2278,86.2442,86.154,86.154,4364.0
2017-01-17 13:45:00,105.09,105.11,105.05,105.05,4226.0,86.1622,86.1786,86.1294,86.1294,4226.0
2017-01-17 13:50:00,105.06,105.08,105.03,105.05,3642.0,86.1376,86.154,86.113,86.1294,3642.0
2017-01-17 13:55:00,105.05,105.09,105.04,105.09,5651.0,86.1294,86.1622,86.1212,86.1622,5651.0
2017-01-17 14:00:00,105.09,105.18,105.09,105.18,3906.0,86.1622,86.236,86.1622,86.236,3906.0
2017-01-17 14:05:00,105.16,105.16,105.08,105.1,4975.0,86.2196,86.2196,86.154,86.1704,4975.0
2017-01-17 14:10:00,105.1,105.11,105.02,105.02,3401.0,86.1704,86.1786,86.1048,86.1048,3401.0
2017-01-17 14:15:00,105.03,105.03,104.96,104.96,4174.0,86.113,86.113,86.0557,86.0557,4174.0
2017-01-17 14:20:00,104.95,105.0,104.91,105.0,4629.0,86.0475,86.0884,86.0147,86.0884,4629.0
2017-01-17 14:25:00,105.0,105.02,104.96,104.96,2507.0,86.0884,86.1048,86.0557,86.0557,2507.0
2017-01-17 14:30:00,104.96,105.03,104.96,105.03,4722.0,86.0557,86.113,86.0557,86.113,4722.0
2017-01-17 14:35:00,105.05,105.06,105.02,105.05,3034.0,86.1294,86.1376,86.1048,86.1294,3034.0
2017-01-17 14:40:00,105.03,105.06,105.01,105.06,2602.0,86.113,86.1376,86.0966,86.1376,2602.0
2017-01-17 14:45:00,105.07,105.09,105.04,105.06,3979.0,86.1458,86.1622,86.1212,86.1376,3979.0
2017-01-17 14:50:00,105.06,105.09,105.03,105.07,3821.0,86.1376,86.1622,86.113,86.1458,3821.0
2017-01-17 14:55:00,105.07,105.07,104.99,104.99,2909.0,86.1458,86.1458,86.0803,86.0803,2909.0
2017-01-17 15:00:00,104.98,104.98,104.91,104.94,5558.0,86.0721,86.0721,86.0147,86.0393,5558.0
2017-01-17 15:05:00,104.94,104.96,104.92,104.95,7187.0,86.0393,86.0557,86.0229,86.0475,7187.0
2017-01-17 15:10:00,104.95,105.0,104.95,104.98,4893.0,86.0475,86.0884,86.0475,86.0721,4893.0
2017-01-17 15:15:00,104.99,105.02,104.98,105.01,5180.0,86.0803,86.1048,86.0721,86.0966,5180.0
2017-01-17 15:20:00,105.01,105.02,104.98,104.99,3801.0,86.0966,86.1048,86.0721,86.0803,3801.0
2017-01-17 15:25:00,104.98,105.03,104.98,105.02,4929.0,86.0721,86.113,86.0721,86.1048,4929.0
2017-01-17 15:30:00,105.02,105.08,105.02,105.07,8012.0,86.1048,86.154,86.1048,86.1458,8012.0
2017-01-17 15:35:00,105.07,105.12,105.04,105.11,13742.0,86.1458,86.1868,86.1212,86.1786,13742.0
2017-01-17 15:40:00,105.1,105.13,105.09,105.13,8562.0,86.1704,86.195,86.1622,86.195,8562.0
2017-01-17 15:45:00,105.13,105.22,105.13,105.22,17826.0,86.195,86.2688,86.195,86.2688,17826.0
2017-01-17 15:50:00,105.21,105.23,105.16,105.23,27008.0,86.2606,86.277,86.2196,86.277,27008.0
2017-01-17 15:55:00,105.23,105.24,105.12,105.17,47016.0,86.277,86.2852,86.1868,86.2278,47016.0
2017-01-18 09:30:00,105.23,105.62,105.15,105.5,8314.0,86.277,86.5968,86.2114,86.4984,8314.0
2017-01-18 09:35:00,105.57,105.57,105.0,105.0,5683.0,86.5558,86.5558,86.0884,86.0884,5683.0
2017-01-18 09:40:00,105.02,105.22,104.97,105.13,7053.0,86.1048,86.2688,86.0639,86.195,7053.0
2017-01-18 09:45:00,105.17,105.23,105.09,105.19,5819.0,86.2278,86.277,86.1622,86.2442,5819.0
2017-01-18 09:50:00,105.28,105.37,105.22,105.32,3864.0,86.318,86.3918,86.2688,86.3508,3864.0
2017-01-18 09:55:00,105.35,105.39,105.25,105.35,10541.0,86.3754,86.4082,86.2934,86.3754,10541.0
2017-01-18 10:00:00,105.4,105.42,105.3,105.37,133186.0,86.4164,86.4328,86.3344,86.3918,133186.0
2017-01-18 10:05:00,105.38,105.62,105.36,105.56,17160.0,86.4,86.5968,86.3836,86.5476,17160.0
2017-01-18 10:10:00,105.55,105.6,105.47,105.52,11650.0,86.5394,86.5804,86.4738,86.5148,11650.0
2017-01-18 10:15:00,105.49,105.67,105.48,105.65,6936.0,86.4902,86.6378,86.482,86.6214,6936.0
2017-01-18 10:20:00,105.66,105.69,105.56,105.67,14723.0,86.6296,86.6542,86.5476,86.6378,14723.0
2017-01-18 10:25:00,105.67,105.89,105.66,105.87,27524.0,86.6378,86.8182,86.6296,86.8018,27524.0
2017-01-18 10:30:00,105.9,106.2,105.88,106.17,35319.0,86.8264,87.0723,86.81,87.0477,35319.0
2017-01-18 10:35:00,106.16,106.19,106.01,106.19,9461.0,87.0395,87.0641,86.9165,87.0641,9461.0
2017-01-18 10:40:00,106.21,106.28,106.16,106.16,24138.0,87.0805,87.1379,87.0395,87.0395,24138.0
2017-01-18 10:45:00,106.16,106.22,105.98,105.98,9633.0,87.0395,87.0887,86.8919,86.8919,9633.0
2017-01-18 10:50:00,106.03,106.03,105.81,105.9,6853.0,86.9329,86.9329,86.7526,86.8264,6853.0
2017-01-18 10:55:00,105.89,105.97,105.85,105.97,8752.0,86.8182,86.8837,86.7854,86.8837,8752.0
2017-01-18 11:00:00,105.95,106.07,105.89,106.04,6372.0,86.8673,86.9657,86.8182,86.9411,6372.0
2017-01-18 11:05:00,106.03,106.05,105.96,106.03,8145.0,86.9329,86.9493,86.8755,86.9329,8145.0
2017-01-18 11:10:00,106.03,106.09,105.94,105.94,6600.0,86.9329,86.9821,86.8591,86.8591,6600.0
2017-01-18 11:15:00,105.97,106.02,105.95,105.98,3050.0,86.8837,86.9247,86.8673,86.8919,3050.0
2017-01-18 11:20:00,105.99,105.99,105.9,105.95,2329.0,86.9001,86.9001,86.8264,86.8673,2329.0
2017-01-18 11:25:00,105.97,105.99,105.88,105.89,15446.0,86.8837,86.9001,86.81,86.8182,15446.0
2017-01-18 11:30:00,105.9,105.94,105.88,105.91,4561.0,86.8264,86.8591,86.81,86.8345,4561.0
2017-01-18 11:35:00,105.93,105.99,105.89,105.92,4417.0,86.8509,86.9001,86.8182,86.8427,4417.0
2017-01-18 11:40:00,105.94,105.97,105.91,105.95,2960.0,86.8591,86.8837,86.8345,86.8673,2960.0
2017-01-18 11:45:00,105.97,105.97,105.84,105.84,5800.0,86.8837,86.8837,86.7772,86.7772,5800.0
2017-01-18 11:50:00,105.9,105.9,105.85,105.88,1111.0,86.8264,86.8264,86.7854,86.81,1111.0
2017-01-18 11:55:00,105.88,105.89,105.55,105.7,14125.0,86.81,86.8182,86.5394,86.6624,14125.0
2017-01-18 12:00:00,105.7,105.7,105.63,105.63,3489.0,86.6624,86.6624,86.605,86.605,3489.0
2017-01-18 12:05:00,105.63,105.67,105.52,105.54,5850.0,86.605,86.6378,86.5148,86.5312,5850.0
2017-01-18 12:10:00,105.55,105.64,105.44,105.49,28875.0,86.5394,86.6132,86.4492,86.4902,28875.0
2017-01-18 12:15:00,105.47,105.49,105.45,105.46,5676.0,86.4738,86.4902,86.4574,86.4656,5676.0
2017-01-18 12:20:00,105.48,105.5,105.45,105.45,3900.0,86.482,86.4984,86.4574,86.4574,3900.0
2017-01-18 12:25:00,105.46,105.51,105.46,105.49,3391.0,86.4656,86.5066,86.4656,86.4902,3391.0
2017-01-18 12:30:00,105.52,105.57,105.52,105.57,1797.0,86.5148,86.5558,86.5148,86.5558,1797.0
2017-01-18 12:35:00,105.57,105.57,105.47,105.47,6307.0,86.5558,86.5558,86.4738,86.4738,6307.0
2017-01-18 12:40:00,105.46,105.48,105.4,105.4,4409.0,86.4656,86.482,86.4164,86.4164,4409.0
2017-01-18 12:45:00,105.4,105.47,105.39,105.47,1900.0,86.4164,86.4738,86.4082,86.4738,1900.0
2017-01-18 12:50:00,105.46,105.47,105.44,105.44,4037.0,86.4656,86.4738,86.4492,86.4492,4037.0
2017-01-18 12:55:00,105.44,105.44,105.34,105.36,5168.0,86.4492,86.4492,86.3672,86.3836,5168.0
2017-01-18 13:00:00,105.36,105.46,105.35,105.45,16868.0,86.3836,86.4656,86.3754,86.4574,16868.0
2017-01-18 13:05:00,105.45,105.49,105.44,105.47,4898.0,86.4574,86.4902,86.4492,86.4738,4898.0
2017-01-18 13:10:00,105.46,105.46,105.39,105.39,8885.0,86.4656,86.4656,86.4082,86.4082,8885.0
2017-01-18 13:15:00,105.4,105.45,105.4,105.43,3760.0,86.4164,86.4574,86.4164,86.441,3760.0
2017-01-18 13:20:00,105.43,105.44,105.41,105.44,4985.0,86.441,86.4492,86.4246,86.4492,4985.0
2017-01-18 13:25:00,105.45,105.47,105.43,105.47,7805.0,86.4574,86.4738,86.441,86.4738,7805.0
2017-01-18 13:30:00,105.47,105.5,105.45,105.5,10314.0,86.4738,86.4984,86.4574,86.4984,10314.0
2017-01-18 13:35:00,105.5,105.59,105.49,105.58,9179.0,86.4984,86.5722,86.4902,86.564,9179.0
2017-01-18 13:40:00,105.57,105.59,105.49,105.52,5726.0,86.5558,86.5722,86.4902,86.5148,5726.0
2017-01-18 13:45:00,105.54,105.57,105.54,105.55,5500.0,86.5312,86.5558,86.5312,86.5394,5500.0
2017-01-18 13:50:00,105.55,105.63,105.55,105.63,7995.0,86.5394,86.605,86.5394,86.605,7995.0
2017-01-18 13:55:00,105.66,105.66,105.63,105.63,9029.0,86.6296,86.6296,86.605,86.605,9029.0
2017-01-18 14:00:00,105.63,105.65,105.63,105.64,3259.0,86.605,86.6214,86.605,86.6132,3259.0
2017-01-18 14:05:00,105.62,105.68,105.6,105.66,7609.0,86.5968,86.646,86.5804,86.6296,7609.0
2017-01-18 14:10:00,105.67,105.68,105.62,105.67,7610.0,86.6378,86.646,86.5968,86.6378,7610.0
2017-01-18 14:15:00,105.66,105.7,105.62,105.65,7809.0,86.6296,86.6624,86.5968,86.6214,7809.0
2017-01-18 14:20:00,105.65,105.68,105.63,105.68,4552.0,86.6214,86.646,86.605,86.646,4552.0
2017-01-18 14:25:00,105.66,105.67,105.63,105.65,6589.0,86.6296,86.6378,86.605,86.6214,6589.0
2017-01-18 14:30:00,105.67,105.67,105.61,105.62,4406.0,86.6378,86.6378,86.5886,86.5968,4406.0
2017-01-18 14:35:00,105.62,105.62,105.6,105.6,2650.0,86.5968,86.5968,86.5804,86.5804,2650.0
2017-01-18 14:40:00,105.61,105.61,105.57,105.6,6109.0,86.5886,86.5886,86.5558,86.5804,6109.0
2017-01-18 14:45:00,105.61,105.62,105.58,105.6,5410.0,86.5886,86.5968,86.564,86.5804,5410.0
2017-01-18 14:50:00,105.61,105.64,105.59,105.64,5555.0,86.5886,86.6132,86.5722,86.6132,5555.0
2017-01-18 14:55:00,105.62,105.67,105.6,105.67,6041.0,86.5968,86.6378,86.5804,86.6378,6041.0
2017-01-18 15:00:00,105.67,105.67,105.63,105.64,7914.0,86.6378,86.6378,86.605,86.6132,7914.0
2017-01-18 15:05:00,105.63,105.63,105.54,105.54,5200.0,86.605,86.605,86.5312,86.5312,5200.0
2017-01-18 15:10:00,105.55,105.57,105.52,105.52,7586.0,86.5394,86.5558,86.5148,86.5148,7586.0
2017-01-18 15:15:00,105.53,105.59,105.53,105.56,7628.0,86.523,86.5722,86.523,86.5476,7628.0
2017-01-18 15:20:00,105.57,105.62,105.52,105.59,7397.0,86.5558,86.5968,86.5148,86.5722,7397.0
2017-01-18 15:25:00,105.59,105.61,105.58,105.59,4314.0,86.5722,86.5886,86.564,86.5722,4314.0
2017-01-18 15:30:00,105.6,105.67,105.6,105.63,12463.0,86.5804,86.6378,86.5804,86.605,12463.0
2017-01-18 15:35:00,105.63,105.67,105.6,105.6,11800.0,86.605,86.6378,86.5804,86.5804,11800.0
2017-01-18 15:40:00,105.6,105.64,105.59,105.62,13537.0,86.5804,86.6132,86.5722,86.5968,13537.0
2017-01-18 15:45:00,105.62,105.72,105.62,105.69,23224.0,86.5968,86.6788,86.5968,86.6542,23224.0
2017-01-18 15:50:00,105.69,105.72,105.64,105.71,32263.0,86.6542,86.6788,86.6132,86.6706,32263.0
2017-01-18 15:55:00,105.71,105.74,105.66,105.68,66408.0,86.6706,86.6952,86.6296,86.646,66408.0
2017-01-19 09:30:00,105.64,105.64,105.47,105.48,5904.0,86.6132,86.6132,86.4738,86.482,5904.0
2017-01-19 09:35:00,105.59,105.67,105.48,105.6,5360.0,86.5722,86.6378,86.482,86.5804,5360.0
2017-01-19 09:40:00,105.6,105.7,105.6,105.65,4174.0,86.5804,86.6624,86.5804,86.6214,4174.0
2017-01-19 09:45:00,105.6,105.6,105.3,105.31,2086.0,86.5804,86.5804,86.3344,86.3426,2086.0
2017-01-19 09:50:00,105.3,105.43,105.3,105.43,2477.0,86.3344,86.441,86.3344,86.441,2477.0
2017-01-19 09:55:00,105.52,105.56,105.46,105.56,3873.0,86.5148,86.5476,86.4656,86.5476,3873.0
2017-01-19 10:00:00,105.52,105.69,105.52,105.66,3681.0,86.5148,86.6542,86.5148,86.6296,3681.0
2017-01-19 10:05:00,105.65,105.69,105.6,105.6,2670.0,86.6214,86.6542,86.5804,86.5804,2670.0
2017-01-19 10:10:00,105.55,105.55,105.4,105.41,2233.0,86.5394,86.5394,86.4164,86.4246,2233.0
2017-01-19 10:15:00,105.4,105.48,105.39,105.48,539.0,86.4164,86.482,86.4082,86.482,539.0
2017-01-19 10:20:00,105.46,105.5,105.41,105.5,2739.0,86.4656,86.4984,86.4246,86.4984,2739.0
2017-01-19 10:25:00,105.5,105.51,105.39,105.39,2365.0,86.4984,86.5066,86.4082,86.4082,2365.0
2017-01-19 10:30:00,105.41,105.42,105.41,105.42,304.0,86.4246,86.4328,86.4246,86.4328,304.0
2017-01-19 10:35:00,105.44,105.47,105.42,105.46,1022.0,86.4492,86.4738,86.4328,86.4656,1022.0
2017-01-19 10:40:00,105.48,105.52,105.48,105.52,795.0,86.482,86.5148,86.482,86.5148,795.0
2017-01-19 10:45:00,105.54,105.56,105.48,105.56,3500.0,86.5312,86.5476,86.482,86.5476,3500.0
2017-01-19 10:50:00,105.55,105.65,105.53,105.56,2453.0,86.5394,86.6214,86.523,86.5476,2453.0
2017-01-19 10:55:00,105.56,105.61,105.56,105.61,3514.0,86.5476,86.5886,86.5476,86.5886,3514.0
2017-01-19 11:00:00,105.6,105.63,105.53,105.53,2490.0,86.5804,86.605,86.523,86.523,2490.0
2017-01-19 11:05:00,105.58,105.63,105.53,105.53,3728.0,86.564,86.605,86.523,86.523,3728.0
2017-01-19 11:10:00,105.5,105.57,105.5,105.5,3112.0,86.4984,86.5558,86.4984,86.4984,3112.0
2017-01-19 11:15:00,105.49,105.49,105.39,105.39,2690.0,86.4902,86.4902,86.4082,86.4082,2690.0
2017-01-19 11:20:00,105.4,105.6,105.39,105.47,3272.0,86.4164,86.5804,86.4082,86.4738,3272.0
2017-01-19 11:25:00,105.45,105.47,105.39,105.39,3700.0,86.4574,86.4738,86.4082,86.4082,3700.0
2017-01-19 11:30:00,105.4,105.45,105.38,105.43,2105.0,86.4164,86.4574,86.4,86.441,2105.0
2017-01-19 11:35:00,105.45,105.45,105.38,105.4,1358.0,86.4574,86.4574,86.4,86.4164,1358.0
2017-01-19 11:40:00,105.35,105.43,105.35,105.39,1604.0,86.3754,86.441,86.3754,86.4082,1604.0
2017-01-19 11:45:00,105.39,105.39,105.34,105.35,1202.0,86.4082,86.4082,86.3672,86.3754,1202.0
2017-01-19 11:50:00,105.34,105.4,105.34,105.36,2940.0,86.3672,86.4164,86.3672,86.3836,2940.0
2017-01-19 11:55:00,105.35,105.36,105.32,105.35,1600.0,86.3754,86.3836,86.3508,86.3754,1600.0
2017-01-19 12:00:00,105.39,105.41,105.38,105.41,1232.0,86.4082,86.4246,86.4,86.4246,1232.0
2017-01-19 12:05:00,105.43,105.48,105.43,105.43,3500.0,86.441,86.482,86.441,86.441,3500.0
2017-01-19 12:10:00,105.42,105.46,105.42,105.46,1000.0,86.4328,86.4656,86.4328,86.4656,1000.0
2017-01-19 12:15:00,105.49,105.53,105.49,105.49,3149.0,86.4902,86.523,86.4902,86.4902,3149.0
2017-01-19 12:20:00,105.48,105.49,105.44,105.46,2699.0,86.482,86.4902,86.4492,86.4656,2699.0
2017-01-19 12:25:00,105.51,105.51,105.4,105.4,1400.0,86.5066,86.5066,86.4164,86.4164,1400.0
2017-01-19 12:30:00,105.48,105.48,105.41,105.41,800.0,86.482,86.482,86.4246,86.4246,800.0
2017-01-19 12:35:00,105.43,105.43,105.39,105.39,700.0,86.441,86.441,86.4082,86.4082,700.0
2017-01-19 12:40:00,105.37,105.41,105.36,105.41,2279.0,86.3918,86.4246,86.3836,86.4246,2279.0
2017-01-19 12:45:00,105.41,105.41,105.36,105.38,1197.0,86.4246,86.4246,86.3836,86.4,1197.0
2017-01-19 12:50:00,105.39,105.4,105.35,105.4,818.0,86.4082,86.4164,86.3754,86.4164,818.0
2017-01-19 12:55:00,105.41,105.41,105.39,105.39,900.0,86.4246,86.4246,86.4082,86.4082,900.0
2017-01-19 13:00:00,105.45,105.45,105.38,105.42,2881.0,86.4574,86.4574,86.4,86.4328,2881.0
2017-01-19 13:05:00,105.4,105.4,105.36,105.37,1200.0,86.4164,86.4164,86.3836,86.3918,1200.0
2017-01-19 13:10:00,105.36,105.42,105.34,105.34,1601.0,86.3836,86.4328,86.3672,86.3672,1601.0
2017-01-19 13:15:00,105.38,105.38,105.31,105.32,1293.0,86.4,86.4,86.3426,86.3508,1293.0
2017-01-19 13:20:00,105.34,105.34,105.26,105.26,1990.0,86.3672,86.3672,86.3016,86.3016,1990.0
2017-01-19 13:25:00,105.3,105.31,105.25,105.25,1435.0,86.3344,86.3426,86.2934,86.2934,1435.0
2017-01-19 13:30:00,105.22,105.3,105.22,105.26,2300.0,86.2688,86.3344,86.2688,86.3016,2300.0
2017-01-19 13:35:00,105.27,105.29,105.23,105.24,3491.0,86.3098,86.3262,86.277,86.2852,3491.0
2017-01-19 13:40:00,105.24,105.27,105.24,105.24,7312.0,86.2852,86.3098,86.2852,86.2852,7312.0
2017-01-19 13:45:00,105.24,105.25,105.23,105.23,2400.0,86.2852,86.2934,86.277,86.277,2400.0
2017-01-19 13:50:00,105.22,105.23,105.15,105.18,4531.0,86.2688,86.277,86.2114,86.236,4531.0
2017-01-19 13:55:00,105.19,105.25,105.18,105.23,5677.0,86.2442,86.2934,86.236,86.277,5677.0
2017-01-19 14:00:00,105.2,105.2,105.16,105.17,3341.0,86.2524,86.2524,86.2196,86.2278,3341.0
2017-01-19 14:05:00,105.19,105.2,105.0,105.02,5432.0,86.2442,86.2524,86.0884,86.1048,5432.0
2017-01-19 14:10:00,105.03,105.06,104.91,104.96,8295.0,86.113,86.1376,86.0147,86.0557,8295.0
2017-01-19 14:15:00,104.95,105.0,104.92,105.0,1300.0,86.0475,86.0884,86.0229,86.0884,1300.0
2017-01-19 14:20:00,104.96,105.02,104.95,105.02,2761.0,86.0557,86.1048,86.0475,86.1048,2761.0
2017-01-19 14:25:00,105.01,105.02,104.93,105.0,8258.0,86.0966,86.1048,86.0311,86.0884,8258.0
2017-01-19 14:30:00,104.97,104.97,104.93,104.97,8601.0,86.0639,86.0639,86.0311,86.0639,8601.0
2017-01-19 14:35:00,105.01,105.01,104.97,104.98,4172.0,86.0966,86.0966,86.0639,86.0721,4172.0
2017-01-19 14:40:00,104.98,105.01,104.96,104.98,3008.0,86.0721,86.0966,86.0557,86.0721,3008.0
2017-01-19 14:45:00,104.98,105.0,104.94,104.95,2200.0,86.0721,86.0884,86.0393,86.0475,2200.0
2017-01-19 14:50:00,104.93,104.95,104.92,104.95,2783.0,86.0311,86.0475,86.0229,86.0475,2783.0
2017-01-19 14:55:00,104.95,104.99,104.94,104.96,2386.0,86.0475,86.0803,86.0393,86.0557,2386.0
2017-01-19 15:00:00,104.97,104.97,104.9,104.91,4094.0,86.0639,86.0639,86.0065,86.0147,4094.0
2017-01-19 15:05:00,104.92,104.95,104.87,104.93,6756.0,86.0229,86.0475,85.9819,86.0311,6756.0
2017-01-19 15:10:00,104.92,104.92,104.85,104.9,2220.0,86.0229,86.0229,85.9655,86.0065,2220.0
2017-01-19 15:15:00,104.92,105.04,104.92,105.04,4276.0,86.0229,86.1212,86.0229,86.1212,4276.0
2017-01-19 15:20:00,105.05,105.09,105.01,105.07,5360.0,86.1294,86.1622,86.0966,86.1458,5360.0
2017-01-19 15:25:00,105.09,105.1,105.05,105.06,3000.0,86.1622,86.1704,86.1294,86.1376,3000.0
2017-01-19 15:30:00,105.05,105.06,105.0,105.02,8152.0,86.1294,86.1376,86.0884,86.1048,8152.0
2017-01-19 15:35:00,105.02,105.07,105.02,105.04,9659.0,86.1048,86.1458,86.1048,86.1212,9659.0
2017-01-19 15:40:00,105.06,105.12,105.06,105.12,9103.0,86.1376,86.1868,86.1376,86.1868,9103.0
2017-01-19 15:45:00,105.11,105.16,105.11,105.14,17676.0,86.1786,86.2196,86.1786,86.2032,17676.0
2017-01-19 15:50:00,105.14,105.21,105.13,105.2,18156.0,86.2032,86.2606,86.195,86.2524,18156.0
2017-01-19 15:55:00,105.2,105.28,105.18,105.19,45492.0,86.2524,86.318,86.236,86.2442,45492.0
2017-01-20 09:30:00,105.79,105.99,105.62,105.85,68879.0,86.7362,86.9001,86.5968,86.7854,68879.0
2017-01-20 09:35:00,105.95,106.2,105.95,106.14,6350.0,86.8673,87.0723,86.8673,87.0231,6350.0
2017-01-20 09:40:00,106.11,106.14,105.8,105.88,4400.0,86.9985,87.0231,86.7444,86.81,4400.0
2017-01-20 09:45:00,105.84,105.92,105.76,105.89,3608.0,86.7772,86.8427,86.7116,86.8182,3608.0
2017-01-20 09:50:00,105.9,105.92,105.8,105.86,5050.0,86.8264,86.8427,86.7444,86.7936,5050.0
2017-01-20 09:55:00,105.88,105.89,105.64,105.65,2660.0,86.81,86.8182,86.6132,86.6214,2660.0
2017-01-20 10:00:00,105.65,105.77,105.62,105.63,10962.0,86.6214,86.7198,86.5968,86.605,10962.0
2017-01-20 10:05:00,105.66,105.87,105.66,105.8,5637.0,86.6296,86.8018,86.6296,86.7444,5637.0
2017-01-20 10:10:00,105.85,105.94,105.84,105.88,3035.0,86.7854,86.8591,86.7772,86.81,3035.0
2017-01-20 10:15:00,105.87,105.92,105.82,105.88,2300.0,86.8018,86.8427,86.7608,86.81,2300.0
2017-01-20 10:20:00,105.88,105.95,105.88,105.89,6898.0,86.81,86.8673,86.81,86.8182,6898.0
2017-01-20 10:25:00,105.89,105.92,105.76,105.82,1792.0,86.8182,86.8427,86.7116,86.7608,1792.0
2017-01-20 10:30:00,105.82,105.84,105.71,105.73,3250.0,86.7608,86.7772,86.6706,86.687,3250.0
2017-01-20 10:35:00,105.74,105.75,105.61,105.61,2301.0,86.6952,86.7034,86.5886,86.5886,2301.0
2017-01-20 10:40:00,105.57,105.57,105.46,105.46,1600.0,86.5558,86.5558,86.4656,86.4656,1600.0
2017-01-20 10:45:00,105.49,105.49,105.35,105.48,2328.0,86.4902,86.4902,86.3754,86.482,2328.0
2017-01-20 10:50:00,105.44,105.45,105.4,105.45,1841.0,86.4492,86.4574,86.4164,86.4574,1841.0
2017-01-20 10:55:00,105.4,105.44,105.36,105.42,2651.0,86.4164,86.4492,86.3836,86.4328,2651.0
2017-01-20 11:00:00,105.45,105.54,105.45,105.51,3024.0,86.4574,86.5312,86.4574,86.5066,3024.0
2017-01-20 11:05:00,105.52,105.56,105.5,105.51,5143.0,86.5148,86.5476,86.4984,86.5066,5143.0
2017-01-20 11:10:00,105.51,105.52,105.46,105.47,1087.0,86.5066,86.5148,86.4656,86.4738,1087.0
2017-01-20 11:15:00,105.49,105.52,105.46,105.46,1000.0,86.4902,86.5148,86.4656,86.4656,1000.0
2017-01-20 11:20:00,105.5,105.5,105.43,105.47,300.0,86.4984,86.4984,86.441,86.4738,300.0
2017-01-20 11:25:00,105.43,105.44,105.35,105.44,2200.0,86.441,86.4492,86.3754,86.4492,2200.0
2017-01-20 11:30:00,105.44,105.48,105.44,105.48,500.0,86.4492,86.482,86.4492,86.482,500.0
2017-01-20 11:35:00,105.42,105.44,105.39,105.42,1900.0,86.4328,86.4492,86.4082,86.4328,1900.0
2017-01-20 11:40:00,105.42,105.52,105.42,105.45,4641.0,86.4328,86.5148,86.4328,86.4574,4641.0
2017-01-20 11:45:00,105.45,105.57,105.45,105.56,4445.0,86.4574,86.5558,86.4574,86.5476,4445.0
2017-01-20 11:50:00,105.54,105.59,105.53,105.53,2583.0,86.5312,86.5722,86.523,86.523,2583.0
2017-01-20 11:55:00,105.53,105.62,105.48,105.59,2330.0,86.523,86.5968,86.482,86.5722,2330.0
2017-01-20 12:00:00,105.62,105.62,105.57,105.59,1600.0,86.5968,86.5968,86.5558,86.5722,1600.0
2017-01-20 12:05:00,105.57,105.57,105.47,105.55,3300.0,86.5558,86.5558,86.4738,86.5394,3300.0
2017-01-20 12:10:00,105.52,105.52,105.35,105.35,2950.0,86.5148,86.5148,86.3754,86.3754,2950.0
2017-01-20 12:15:00,105.38,105.47,105.34,105.37,4100.0,86.4,86.4738,86.3672,86.3918,4100.0
2017-01-20 12:20:00,105.39,105.45,105.37,105.38,1600.0,86.4082,86.4574,86.3918,86.4,1600.0
2017-01-20 12:25:00,105.41,105.41,105.1,105.1,3400.0,86.4246,86.4246,86.1704,86.1704,3400.0
2017-01-20 12:30:00,105.1,105.12,104.97,105.03,7700.0,86.1704,86.1868,86.0639,86.113,7700.0
2017-01-20 12:35:00,105.02,105.15,104.98,105.15,2250.0,86.1048,86.2114,86.0721,86.2114,2250.0
2017-01-20 12:40:00,105.19,105.3,105.19,105.29,1644.0,86.2442,86.3344,86.2442,86.3262,1644.0
2017-01-20 12:45:00,105.25,105.32,105.23,105.32,1500.0,86.2934,86.3508,86.277,86.3508,1500.0
2017-01-20 12:50:00,105.32,105.33,105.26,105.28,1800.0,86.3508,86.359,86.3016,86.318,1800.0
2017-01-20 12:55:00,105.29,105.33,105.28,105.32,3000.0,86.3262,86.359,86.318,86.3508,3000.0
2017-01-20 13:00:00,105.32,105.36,105.3,105.35,4045.0,86.3508,86.3836,86.3344,86.3754,4045.0
2017-01-20 13:05:00,105.33,105.46,105.33,105.45,1500.0,86.359,86.4656,86.359,86.4574,1500.0
2017-01-20 13:10:00,105.44,105.47,105.38,105.43,27633.0,86.4492,86.4738,86.4,86.441,27633.0
2017-01-20 13:15:00,105.43,105.52,105.43,105.51,1858.0,86.441,86.5148,86.441,86.5066,1858.0
2017-01-20 13:20:00,105.54,105.58,105.48,105.57,2100.0,86.5312,86.564,86.482,86.5558,2100.0
2017-01-20 13:25:00,105.59,105.59,105.51,105.51,2425.0,86.5722,86.5722,86.5066,86.5066,2425.0
2017-01-20 13:30:00,105.5,105.5,105.44,105.48,3400.0,86.4984,86.4984,86.4492,86.482,3400.0
2017-01-20 13:35:00,105.49,105.49,105.48,105.48,858.0,86.4902,86.4902,86.482,86.482,858.0
2017-01-20 13:40:00,105.49,105.5,105.46,105.47,1000.0,86.4902,86.4984,86.4656,86.4738,1000.0
2017-01-20 13:45:00,105.49,105.49,105.46,105.46,1000.0,86.4902,86.4902,86.4656,86.4656,1000.0
2017-01-20 13:50:00,105.46,105.47,105.46,105.47,1028.0,86.4656,86.4738,86.4656,86.4738,1028.0
2017-01-20 13:55:00,105.48,105.48,105.48,105.48,100.0,86.482,86.482,86.482,86.482,100.0
2017-01-20 14:00:00,105.48,105.5,105.42,105.5,10048.0,86.482,86.4984,86.4328,86.4984,10048.0
2017-01-20 14:05:00,105.47,105.47,105.46,105.46,300.0,86.4738,86.4738,86.4656,86.4656,300.0
2017-01-20 14:10:00,105.47,105.5,105.45,105.45,2600.0,86.4738,86.4984,86.4574,86.4574,2600.0
2017-01-20 14:15:00,105.45,105.5,105.41,105.49,2874.0,86.4574,86.4984,86.4246,86.4902,2874.0
2017-01-20 14:20:00,105.47,105.47,105.4,105.43,2606.0,86.4738,86.4738,86.4164,86.441,2606.0
2017-01-20 14:25:00,105.42,105.49,105.42,105.46,2688.0,86.4328,86.4902,86.4328,86.4656,2688.0
2017-01-20 14:30:00,105.46,105.52,105.46,105.51,1698.0,86.4656,86.5148,86.4656,86.5066,1698.0
2017-01-20 14:35:00,105.52,105.52,105.42,105.46,7089.0,86.5148,86.5148,86.4328,86.4656,7089.0
2017-01-20 14:40:00,105.44,105.51,105.44,105.49,1353.0,86.4492,86.5066,86.4492,86.4902,1353.0
2017-01-20 14:45:00,105.49,105.49,105.44,105.46,3507.0,86.4902,86.4902,86.4492,86.4656,3507.0
2017-01-20 14:50:00,105.45,105.49,105.45,105.48,1300.0,86.4574,86.4902,86.4574,86.482,1300.0
2017-01-20 14:55:00,105.48,105.5,105.47,105.49,3700.0,86.482,86.4984,86.4738,86.4902,3700.0
2017-01-20 15:00:00,105.49,105.52,105.47,105.52,4523.0,86.4902,86.5148,86.4738,86.5148,4523.0
2017-01-20 15:05:00,105.52,105.61,105.51,105.61,4182.0,86.5148,86.5886,86.5066,86.5886,4182.0
2017-01-20 15:10:00,105.62,105.63,105.51,105.54,7992.0,86.5968,86.605,86.5066,86.5312,7992.0
2017-01-20 15:15:00,105.53,105.54,105.48,105.52,5677.0,86.523,86.5312,86.482,86.5148,5677.0
2017-01-20 15:20:00,105.54,105.54,105.48,105.5,1600.0,86.5312,86.5312,86.482,86.4984,1600.0
2017-01-20 15:25:00,105.52,105.52,105.42,105.44,6720.0,86.5148,86.5148,86.4328,86.4492,6720.0
2017-01-20 15:30:00,105.45,105.5,105.42,105.5,8178.0,86.4574,86.4984,86.4328,86.4984,8178.0
2017-01-20 15:35:00,105.51,105.68,105.51,105.61,10186.0,86.5066,86.646,86.5066,86.5886,10186.0
2017-01-20 15:40:00,105.62,105.62,105.56,105.57,11248.0,86.5968,86.5968,86.5476,86.5558,11248.0
2017-01-20 15:45:00,105.55,105.73,105.55,105.73,24492.0,86.5394,86.687,86.5394,86.687,24492.0
2017-01-20 15:50:00,105.74,105.76,105.67,105.7,16218.0,86.6952,86.7116,86.6378,86.6624,16218.0
2017-01-20 15:55:00,105.7,105.71,105.57,105.57,64174.0,86.6624,86.6706,86.5558,86.5558,64174.0
2017-01-23 09:30:00,105.56,105.64,105.04,105.09,8371.0,86.5476,86.6132,86.1212,86.1622,8371.0
2017-01-23 09:35:00,105.07,105.24,105.07,105.21,1800.0,86.1458,86.2852,86.1458,86.2606,1800.0
2017-01-23 09:40:00,105.21,105.42,105.21,105.4,2083.0,86.2606,86.4328,86.2606,86.4164,2083.0
2017-01-23 09:45:00,105.35,105.37,105.07,105.15,1600.0,86.3754,86.3918,86.1458,86.2114,1600.0
2017-01-23 09:50:00,105.24,105.36,105.16,105.26,2743.0,86.2852,86.3836,86.2196,86.3016,2743.0
2017-01-23 09:55:00,105.27,105.41,105.26,105.41,2154.0,86.3098,86.4246,86.3016,86.4246,2154.0
2017-01-23 10:00:00,105.41,105.44,105.32,105.37,4247.0,86.4246,86.4492,86.3508,86.3918,4247.0
2017-01-23 10:05:00,105.35,105.42,105.23,105.28,4892.0,86.3754,86.4328,86.277,86.318,4892.0
2017-01-23 10:10:00,105.33,105.36,105.22,105.36,5261.0,86.359,86.3836,86.2688,86.3836,5261.0
2017-01-23 10:15:00,105.39,105.39,105.27,105.28,2833.0,86.4082,86.4082,86.3098,86.318,2833.0
2017-01-23 10:20:00,105.26,105.33,105.24,105.33,2072.0,86.3016,86.359,86.2852,86.359,2072.0
2017-01-23 10:25:00,105.32,105.32,105.2,105.25,2100.0,86.3508,86.3508,86.2524,86.2934,2100.0
2017-01-23 10:30:00,105.24,105.24,105.15,105.18,3379.0,86.2852,86.2852,86.2114,86.236,3379.0
2017-01-23 10:35:00,105.18,105.23,105.15,105.18,2404.0,86.236,86.277,86.2114,86.236,2404.0
2017-01-23 10:40:00,105.19,105.2,105.13,105.15,4099.0,86.2442,86.2524,86.195,86.2114,4099.0
2017-01-23 10:45:00,105.17,105.22,105.15,105.22,1600.0,86.2278,86.2688,86.2114,86.2688,1600.0
2017-01-23 10:50:00,105.21,105.21,105.14,105.17,1400.0,86.2606,86.2606,86.2032,86.2278,1400.0
2017-01-23 10:55:00,105.22,105.24,105.13,105.13,2700.0,86.2688,86.2852,86.195,86.195,2700.0
2017-01-23 11:00:00,105.15,105.21,105.14,105.18,3539.0,86.2114,86.2606,86.2032,86.236,3539.0
2017-01-23 11:05:00,105.22,105.24,105.18,105.24,2340.0,86.2688,86.2852,86.236,86.2852,2340.0
2017-01-23 11:10:00,105.23,105.26,105.2,105.2,3014.0,86.277,86.3016,86.2524,86.2524,3014.0
2017-01-23 11:15:00,105.21,105.28,105.21,105.27,3834.0,86.2606,86.318,86.2606,86.3098,3834.0
2017-01-23 11:20:00,105.27,105.27,105.23,105.23,2539.0,86.3098,86.3098,86.277,86.277,2539.0
2017-01-23 11:25:00,105.24,105.29,105.21,105.27,2434.0,86.2852,86.3262,86.2606,86.3098,2434.0
2017-01-23 11:30:00,105.3,105.3,105.23,105.3,2916.0,86.3344,86.3344,86.277,86.3344,2916.0
2017-01-23 11:35:00,105.25,105.32,105.21,105.21,2654.0,86.2934,86.3508,86.2606,86.2606,2654.0
2017-01-23 11:40:00,105.27,105.28,105.17,105.28,6514.0,86.3098,86.318,86.2278,86.318,6514.0
2017-01-23 11:45:00,105.29,105.29,105.19,105.26,2800.0,86.3262,86.3262,86.2442,86.3016,2800.0
2017-01-23 11:50:00,105.26,105.27,105.22,105.25,898.0,86.3016,86.3098,86.2688,86.2934,898.0
2017-01-23 11:55:00,105.23,105.27,105.23,105.27,1229.0,86.277,86.3098,86.277,86.3098,1229.0
2017-01-23 12:00:00,105.28,105.33,105.24,105.33,2800.0,86.318,86.359,86.2852,86.359,2800.0
2017-01-23 12:05:00,105.36,105.36,105.3,105.32,1100.0,86.3836,86.3836,86.3344,86.3508,1100.0
2017-01-23 12:10:00,105.33,105.35,105.25,105.32,1534.0,86.359,86.3754,86.2934,86.3508,1534.0
2017-01-23 12:15:00,105.3,105.43,105.29,105.42,2000.0,86.3344,86.441,86.3262,86.4328,2000.0
2017-01-23 12:20:00,105.45,105.5,105.41,105.48,2463.0,86.4574,86.4984,86.4246,86.482,2463.0
2017-01-23 12:25:00,105.49,105.51,105.46,105.46,2616.0,86.4902,86.5066,86.4656,86.4656,2616.0
2017-01-23 12:30:00,105.5,105.52,105.5,105.52,1850.0,86.4984,86.5148,86.4984,86.5148,1850.0
2017-01-23 12:35:00,105.54,105.54,105.51,105.51,650.0,86.5312,86.5312,86.5066,86.5066,650.0
2017-01-23 12:40:00,105.55,105.58,105.49,105.49,3000.0,86.5394,86.564,86.4902,86.4902,3000.0
2017-01-23 12:45:00,105.51,105.53,105.41,105.41,1404.0,86.5066,86.523,86.4246,86.4246,1404.0
2017-01-23 12:50:00,105.45,105.48,105.38,105.41,2101.0,86.4574,86.482,86.4,86.4246,2101.0
2017-01-23 12:55:00,105.41,105.44,105.36,105.43,4200.0,86.4246,86.4492,86.3836,86.441,4200.0
2017-01-23 13:00:00,105.43,105.43,105.37,105.4,1131.0,86.441,86.441,86.3918,86.4164,1131.0
2017-01-23 13:05:00,105.44,105.45,105.4,105.4,1406.0,86.4492,86.4574,86.4164,86.4164,1406.0
2017-01-23 13:10:00,105.42,105.44,105.34,105.39,8693.0,86.4328,86.4492,86.3672,86.4082,8693.0
2017-01-23 13:15:00,105.39,105.4,105.36,105.36,3773.0,86.4082,86.4164,86.3836,86.3836,3773.0
2017-01-23 13:20:00,105.38,105.38,105.33,105.34,5265.0,86.4,86.4,86.359,86.3672,5265.0
2017-01-23 13:25:00,105.37,105.37,105.31,105.31,6509.0,86.3918,86.3918,86.3426,86.3426,6509.0
2017-01-23 13:30:00,105.33,105.33,105.28,105.29,2400.0,86.359,86.359,86.318,86.3262,2400.0
2017-01-23 13:35:00,105.3,105.41,105.3,105.39,2100.0,86.3344,86.4246,86.3344,86.4082,2100.0
2017-01-23 13:40:00,105.39,105.39,105.29,105.33,2707.0,86.4082,86.4082,86.3262,86.359,2707.0
2017-01-23 13:45:00,105.33,105.33,105.28,105.29,1265.0,86.359,86.359,86.318,86.3262,1265.0
2017-01-23 13:50:00,105.25,105.26,105.17,105.17,2500.0,86.2934,86.3016,86.2278,86.2278,2500.0
2017-01-23 13:55:00,105.18,105.18,105.12,105.13,2091.0,86.236,86.236,86.1868,86.195,2091.0
2017-01-23 14:00:00,105.13,105.18,105.13,105.15,5504.0,86.195,86.236,86.195,86.2114,5504.0
2017-01-23 14:05:00,105.13,105.16,105.11,105.14,3455.0,86.195,86.2196,86.1786,86.2032,3455.0
2017-01-23 14:10:00,105.12,105.16,105.11,105.11,1101.0,86.1868,86.2196,86.1786,86.1786,1101.0
2017-01-23 14:15:00,105.08,105.09,105.07,105.08,1450.0,86.154,86.1622,86.1458,86.154,1450.0
2017-01-23 14:20:00,105.06,105.08,105.04,105.07,3106.0,86.1376,86.154,86.1212,86.1458,3106.0
2017-01-23 14:25:00,105.08,105.08,105.04,105.07,4521.0,86.154,86.154,86.1212,86.1458,4521.0
2017-01-23 14:30:00,105.07,105.08,105.02,105.03,3471.0,86.1458,86.154,86.1048,86.113,3471.0
2017-01-23 14:35:00,105.04,105.05,105.02,105.05,1132.0,86.1212,86.1294,86.1048,86.1294,1132.0
2017-01-23 14:40:00,105.03,105.04,104.99,105.03,3566.0,86.113,86.1212,86.0803,86.113,3566.0
2017-01-23 14:45:00,105.05,105.06,104.98,104.98,8861.0,86.1294,86.1376,86.0721,86.0721,8861.0
2017-01-23 14:50:00,104.99,105.03,104.98,105.01,5306.0,86.0803,86.113,86.0721,86.0966,5306.0
2017-01-23 14:55:00,105.01,105.05,105.0,105.01,5044.0,86.0966,86.1294,86.0884,86.0966,5044.0
2017-01-23 15:00:00,105.01,105.06,104.99,105.06,5341.0,86.0966,86.1376,86.0803,86.1376,5341.0
2017-01-23 15:05:00,105.05,105.05,104.97,104.99,6542.0,86.1294,86.1294,86.0639,86.0803,6542.0
2017-01-23 15:10:00,105.0,105.04,104.98,104.98,3192.0,86.0884,86.1212,86.0721,86.0721,3192.0
2017-01-23 15:15:00,105.0,105.07,105.0,105.07,3652.0,86.0884,86.1458,86.0884,86.1458,3652.0
2017-01-23 15:20:00,105.05,105.11,105.05,105.1,1938.0,86.1294,86.1786,86.1294,86.1704,1938.0
2017-01-23 15:25:00,105.12,105.12,105.06,105.07,5379.0,86.1868,86.1868,86.1376,86.1458,5379.0
2017-01-23 15:30:00,105.09,105.1,105.06,105.09,3765.0,86.1622,86.1704,86.1376,86.1622,3765.0
2017-01-23 15:35:00,105.09,105.18,105.08,105.18,6482.0,86.1622,86.236,86.154,86.236,6482.0
2017-01-23 15:40:00,105.17,105.25,105.16,105.25,10248.0,86.2278,86.2934,86.2196,86.2934,10248.0
2017-01-23 15:45:00,105.26,105.37,105.26,105.33,9858.0,86.3016,86.3918,86.3016,86.359,9858.0
2017-01-23 15:50:00,105.3,105.3,105.25,105.27,9474.0,86.3344,86.3344,86.2934,86.3098,9474.0
2017-01-23 15:55:00,105.28,105.32,105.24,105.3,23163.0,86.318,86.3508,86.2852,86.3344,23163.0
2017-01-24 09:30:00,105.44,105.5,105.13,105.5,10289.0,86.4492,86.4984,86.195,86.4984,10289.0
2017-01-24 09:35:00,105.5,106.0,105.43,105.5,3511.0,86.4984,86.9083,86.441,86.4984,3511.0
2017-01-24 09:40:00,105.58,105.61,105.55,105.56,1690.0,86.564,86.5886,86.5394,86.5476,1690.0
2017-01-24 09:45:00,105.62,105.68,105.42,105.61,13930.0,86.5968,86.646,86.4328,86.5886,13930.0
2017-01-24 09:50:00,105.56,105.84,105.55,105.84,2304.0,86.5476,86.7772,86.5394,86.7772,2304.0
2017-01-24 09:55:00,105.73,105.82,105.63,105.73,15232.0,86.687,86.7608,86.605,86.687,15232.0
2017-01-24 10:00:00,105.7,105.82,105.7,105.78,6129.0,86.6624,86.7608,86.6624,86.728,6129.0
2017-01-24 10:05:00,105.76,105.82,105.74,105.82,1972.0,86.7116,86.7608,86.6952,86.7608,1972.0
2017-01-24 10:10:00,105.82,106.1,105.77,106.06,20254.0,86.7608,86.9903,86.7198,86.9575,20254.0
2017-01-24 10:15:00,106.06,106.17,105.98,106.17,4299.0,86.9575,87.0477,86.8919,87.0477,4299.0
2017-01-24 10:20:00,106.16,106.24,106.15,106.15,2400.0,87.0395,87.1051,87.0313,87.0313,2400.0
2017-01-24 10:25:00,106.16,106.25,106.13,106.13,6600.0,87.0395,87.1133,87.0149,87.0149,6600.0
2017-01-24 10:30:00,106.12,106.13,106.08,106.12,1700.0,87.0067,87.0149,86.9739,87.0067,1700.0
2017-01-24 10:35:00,106.1,106.13,105.96,106.06,4700.0,86.9903,87.0149,86.8755,86.9575,4700.0
2017-01-24 10:40:00,106.08,106.08,106.02,106.04,3916.0,86.9739,86.9739,86.9247,86.9411,3916.0
2017-01-24 10:45:00,106.04,106.17,106.03,106.11,3300.0,86.9411,87.0477,86.9329,86.9985,3300.0
2017-01-24 10:50:00,106.13,106.13,106.05,106.05,1701.0,87.0149,87.0149,86.9493,86.9493,1701.0
2017-01-24 10:55:00,106.02,106.09,106.0,106.02,3886.0,86.9247,86.9821,86.9083,86.9247,3886.0
2017-01-24 11:00:00,106.07,106.17,106.06,106.12,3050.0,86.9657,87.0477,86.9575,87.0067,3050.0
2017-01-24 11:05:00,106.09,106.12,106.03,106.08,3846.0,86.9821,87.0067,86.9329,86.9739,3846.0
2017-01-24 11:10:00,106.11,106.11,105.96,105.99,2777.0,86.9985,86.9985,86.8755,86.9001,2777.0
2017-01-24 11:15:00,106.02,106.07,105.99,105.99,1400.0,86.9247,86.9657,86.9001,86.9001,1400.0
2017-01-24 11:20:00,106.0,106.06,106.0,106.04,2115.0,86.9083,86.9575,86.9083,86.9411,2115.0
2017-01-24 11:25:00,106.01,106.14,106.01,106.11,7591.0,86.9165,87.0231,86.9165,86.9985,7591.0
2017-01-24 11:30:00,106.14,106.2,106.08,106.2,3231.0,87.0231,87.0723,86.9739,87.0723,3231.0
2017-01-24 11:35:00,106.17,106.24,106.17,106.2,1821.0,87.0477,87.1051,87.0477,87.0723,1821.0
2017-01-24 11:40:00,106.23,106.33,106.23,106.3,5551.0,87.0969,87.1789,87.0969,87.1543,5551.0
2017-01-24 11:45:00,106.31,106.33,106.27,106.31,2844.0,87.1625,87.1789,87.1297,87.1625,2844.0
2017-01-24 11:50:00,106.35,106.35,106.22,106.22,4892.0,87.1953,87.1953,87.0887,87.0887,4892.0
2017-01-24 11:55:00,106.24,106.25,106.14,106.19,2751.0,87.1051,87.1133,87.0231,87.0641,2751.0
2017-01-24 12:00:00,106.22,106.22,106.15,106.15,2750.0,87.0887,87.0887,87.0313,87.0313,2750.0
2017-01-24 12:05:00,106.14,106.2,106.13,106.14,2285.0,87.0231,87.0723,87.0149,87.0231,2285.0
2017-01-24 12:10:00,106.13,106.22,106.13,106.22,1109.0,87.0149,87.0887,87.0149,87.0887,1109.0
2017-01-24 12:15:00,106.22,106.22,106.15,106.15,2500.0,87.0887,87.0887,87.0313,87.0313,2500.0
2017-01-24 12:20:00,106.17,106.19,106.13,106.19,1200.0,87.0477,87.0641,87.0149,87.0641,1200.0
2017-01-24 12:25:00,106.25,106.27,106.24,106.26,1267.0,87.1133,87.1297,87.1051,87.1215,1267.0
2017-01-24 12:30:00,106.27,106.27,106.2,106.26,3059.0,87.1297,87.1297,87.0723,87.1215,3059.0
2017-01-24 12:35:00,106.24,106.26,106.21,106.23,2900.0,87.1051,87.1215,87.0805,87.0969,2900.0
2017-01-24 12:40:00,106.25,106.29,106.22,106.26,1400.0,87.1133,87.1461,87.0887,87.1215,1400.0
2017-01-24 12:45:00,106.28,106.28,106.22,106.22,1200.0,87.1379,87.1379,87.0887,87.0887,1200.0
2017-01-24 12:50:00,106.25,106.32,106.25,106.32,3288.0,87.1133,87.1707,87.1133,87.1707,3288.0
2017-01-24 12:55:00,106.3,106.3,106.26,106.28,1435.0,87.1543,87.1543,87.1215,87.1379,1435.0
2017-01-24 13:00:00,106.31,106.31,106.27,106.27,1500.0,87.1625,87.1625,87.1297,87.1297,1500.0
2017-01-24 13:05:00,106.33,106.41,106.3,106.4,3523.0,87.1789,87.2445,87.1543,87.2363,3523.0
2017-01-24 13:10:00,106.36,106.4,106.32,106.4,4003.0,87.2035,87.2363,87.1707,87.2363,4003.0
2017-01-24 13:15:00,106.4,106.4,106.32,106.35,5038.0,87.2363,87.2363,87.1707,87.1953,5038.0
2017-01-24 13:20:00,106.39,106.39,106.33,106.33,1500.0,87.2281,87.2281,87.1789,87.1789,1500.0
2017-01-24 13:25:00,106.33,106.36,106.3,106.34,3103.0,87.1789,87.2035,87.1543,87.1871,3103.0
2017-01-24 13:30:00,106.35,106.48,106.3,106.47,12469.0,87.1953,87.3019,87.1543,87.2937,12469.0
2017-01-24 13:35:00,106.44,106.58,106.43,106.58,11459.0,87.2691,87.3839,87.2609,87.3839,11459.0
2017-01-24 13:40:00,106.58,106.61,106.53,106.61,5879.0,87.3839,87.4085,87.3429,87.4085,5879.0
2017-01-24 13:45:00,106.63,106.69,106.61,106.69,1950.0,87.4249,87.4741,87.4085,87.4741,1950.0
2017-01-24 13:50:00,106.69,107.04,106.64,106.74,55371.0,87.4741,87.761,87.4331,87.5151,55371.0
2017-01-24 13:55:00,106.74,107.04,106.72,106.89,109298.0,87.5151,87.761,87.4987,87.638,109298.0
2017-01-24 14:00:00,106.89,107.1,106.88,107.09,14001.0,87.638,87.8102,87.6298,87.802,14001.0
2017-01-24 14:05:00,107.1,107.13,106.94,107.0,8687.0,87.8102,87.8348,87.679,87.7282,8687.0
2017-01-24 14:10:00,107.01,107.01,106.87,106.94,3100.0,87.7364,87.7364,87.6216,87.679,3100.0
2017-01-24 14:15:00,106.95,107.02,106.92,106.94,6000.0,87.6872,87.7446,87.6626,87.679,6000.0
2017-01-24 14:20:00,106.95,107.0,106.95,106.98,7139.0,87.6872,87.7282,87.6872,87.7118,7139.0
2017-01-24 14:25:00,106.96,106.97,106.9,106.94,8366.0,87.6954,87.7036,87.6462,87.679,8366.0
2017-01-24 14:30:00,106.94,107.25,106.94,107.21,19273.0,87.679,87.9332,87.679,87.9004,19273.0
2017-01-24 14:35:00,107.15,107.22,107.04,107.04,22686.0,87.8512,87.9086,87.761,87.761,22686.0
2017-01-24 14:40:00,107.04,107.1,107.03,107.03,6965.0,87.761,87.8102,87.7528,87.7528,6965.0
2017-01-24 14:45:00,107.02,107.15,107.01,107.04,5271.0,87.7446,87.8512,87.7364,87.761,5271.0
2017-01-24 14:50:00,107.01,107.05,106.92,106.92,3000.0,87.7364,87.7692,87.6626,87.6626,3000.0
2017-01-24 14:55:00,106.91,106.92,106.84,106.84,2960.0,87.6544,87.6626,87.597,87.597,2960.0
2017-01-24 15:00:00,106.86,106.91,106.78,106.78,7638.0,87.6134,87.6544,87.5479,87.5479,7638.0
2017-01-24 15:05:00,106.78,106.81,106.75,106.78,7145.0,87.5479,87.5724,87.5233,87.5479,7145.0
2017-01-24 15:10:00,106.76,106.77,106.68,106.73,4947.0,87.5315,87.5397,87.4659,87.5069,4947.0
2017-01-24 15:15:00,106.72,106.75,106.69,106.69,5050.0,87.4987,87.5233,87.4741,87.4741,5050.0
2017-01-24 15:20:00,106.68,106.72,106.68,106.71,6027.0,87.4659,87.4987,87.4659,87.4905,6027.0
2017-01-24 15:25:00,106.7,106.78,106.69,106.76,13790.0,87.4823,87.5479,87.4741,87.5315,13790.0
2017-01-24 15:30:00,106.73,106.75,106.64,106.64,9672.0,87.5069,87.5233,87.4331,87.4331,9672.0
2017-01-24 15:35:00,106.65,106.67,106.56,106.6,19536.0,87.4413,87.4577,87.3675,87.4003,19536.0
2017-01-24 15:40:00,106.6,106.62,106.52,106.58,10037.0,87.4003,87.4167,87.3347,87.3839,10037.0
2017-01-24 15:45:00,106.6,106.63,106.57,106.57,17665.0,87.4003,87.4249,87.3757,87.3757,17665.0
2017-01-24 15:50:00,106.57,106.58,106.48,106.48,25040.0,87.3757,87.3839,87.3019,87.3019,25040.0
2017-01-24 15:55:00,106.49,106.53,106.45,106.52,49802.0,87.3101,87.3429,87.2773,87.3347,49802.0
2017-01-25 09:30:00,106.6,106.6,106.17,106.28,13851.0,87.4003,87.4003,87.0477,87.1379,13851.0
2017-01-25 09:35:00,106.25,106.59,106.24,106.59,3700.0,87.1133,87.3921,87.1051,87.3921,3700.0
2017-01-25 09:40:00,106.51,106.54,106.32,106.41,3556.0,87.3265,87.3511,87.1707,87.2445,3556.0
2017-01-25 09:45:00,106.43,106.52,106.3,106.45,8149.0,87.2609,87.3347,87.1543,87.2773,8149.0
2017-01-25 09:50:00,106.44,106.5,106.42,106.5,3852.0,87.2691,87.3183,87.2527,87.3183,3852.0
2017-01-25 09:55:00,106.43,106.6,106.43,106.6,4351.0,87.2609,87.4003,87.2609,87.4003,4351.0
2017-01-25 10:00:00,106.6,106.77,106.6,106.76,6095.0,87.4003,87.5397,87.4003,87.5315,6095.0
2017-01-25 10:05:00,106.75,106.78,106.7,106.76,4625.0,87.5233,87.5479,87.4823,87.5315,4625.0
2017-01-25 10:10:00,106.77,106.8,106.71,106.71,5427.0,87.5397,87.5643,87.4905,87.4905,5427.0
2017-01-25 10:15:00,106.72,106.74,106.6,106.6,2354.0,87.4987,87.5151,87.4003,87.4003,2354.0
2017-01-25 10:20:00,106.56,106.6,106.54,106.55,5026.0,87.3675,87.4003,87.3511,87.3593,5026.0
2017-01-25 10:25:00,106.53,106.56,106.52,106.54,3351.0,87.3429,87.3675,87.3347,87.3511,3351.0
2017-01-25 10:30:00,106.54,106.56,106.5,106.52,12276.0,87.3511,87.3675,87.3183,87.3347,12276.0
2017-01-25 10:35:00,106.52,106.52,106.34,106.34,3541.0,87.3347,87.3347,87.1871,87.1871,3541.0
2017-01-25 10:40:00,106.33,106.34,106.28,106.28,5415.0,87.1789,87.1871,87.1379,87.1379,5415.0
2017-01-25 10:45:00,106.31,106.41,106.29,106.41,4878.0,87.1625,87.2445,87.1461,87.2445,4878.0
2017-01-25 10:50:00,106.41,106.45,106.41,106.43,4005.0,87.2445,87.2773,87.2445,87.2609,4005.0
2017-01-25 10:55:00,106.44,106.48,106.33,106.34,3903.0,87.2691,87.3019,87.1789,87.1871,3903.0
2017-01-25 11:00:00,106.37,106.47,106.36,106.44,5233.0,87.2117,87.2937,87.2035,87.2691,5233.0
2017-01-25 11:05:00,106.42,106.5,106.41,106.41,4662.0,87.2527,87.3183,87.2445,87.2445,4662.0
2017-01-25 11:10:00,106.42,106.43,106.32,106.33,1306.0,87.2527,87.2609,87.1707,87.1789,1306.0
2017-01-25 11:15:00,106.34,106.43,106.33,106.41,7081.0,87.1871,87.2609,87.1789,87.2445,7081.0
2017-01-25 11:20:00,106.38,106.4,106.3,106.3,2230.0,87.2199,87.2363,87.1543,87.1543,2230.0
2017-01-25 11:25:00,106.35,106.39,106.34,106.39,3950.0,87.1953,87.2281,87.1871,87.2281,3950.0
2017-01-25 11:30:00,106.36,106.36,106.21,106.26,6749.0,87.2035,87.2035,87.0805,87.1215,6749.0
2017-01-25 11:35:00,106.23,106.31,106.23,106.24,1600.0,87.0969,87.1625,87.0969,87.1051,1600.0
2017-01-25 11:40:00,106.25,106.34,106.25,106.34,3631.0,87.1133,87.1871,87.1133,87.1871,3631.0
2017-01-25 11:45:00,106.33,106.37,106.25,106.3,2600.0,87.1789,87.2117,87.1133,87.1543,2600.0
2017-01-25 11:50:00,106.3,106.32,106.21,106.21,2451.0,87.1543,87.1707,87.0805,87.0805,2451.0
2017-01-25 11:55:00,106.26,106.26,106.12,106.12,1501.0,87.1215,87.1215,87.0067,87.0067,1501.0
2017-01-25 12:00:00,106.12,106.14,106.11,106.11,1120.0,87.0067,87.0231,86.9985,86.9985,1120.0
2017-01-25 12:05:00,106.13,106.14,106.0,106.0,7593.0,87.0149,87.0231,86.9083,86.9083,7593.0
2017-01-25 12:10:00,106.03,106.18,106.02,106.18,3462.0,86.9329,87.0559,86.9247,87.0559,3462.0
2017-01-25 12:15:00,106.21,106.21,106.08,106.1,2527.0,87.0805,87.0805,86.9739,86.9903,2527.0
2017-01-25 12:20:00,106.12,106.14,106.11,106.11,2500.0,87.0067,87.0231,86.9985,86.9985,2500.0
2017-01-25 12:25:00,106.1,106.14,106.1,106.14,3300.0,86.9903,87.0231,86.9903,87.0231,3300.0
2017-01-25 12:30:00,106.14,106.16,106.11,106.14,3415.0,87.0231,87.0395,86.9985,87.0231,3415.0
2017-01-25 12:35:00,106.16,106.2,106.15,106.17,2958.0,87.0395,87.0723,87.0313,87.0477,2958.0
2017-01-25 12:40:00,106.16,106.16,106.1,106.12,2193.0,87.0395,87.0395,86.9903,87.0067,2193.0
2017-01-25 12:45:00,106.13,106.15,106.09,106.11,5963.0,87.0149,87.0313,86.9821,86.9985,5963.0
2017-01-25 12:50:00,106.11,106.16,106.1,106.16,3994.0,86.9985,87.0395,86.9903,87.0395,3994.0
2017-01-25 12:55:00,106.15,106.2,106.12,106.19,3505.0,87.0313,87.0723,87.0067,87.0641,3505.0
2017-01-25 13:00:00,106.2,106.2,106.13,106.16,3477.0,87.0723,87.0723,87.0149,87.0395,3477.0
2017-01-25 13:05:00,106.16,106.22,106.16,106.21,4368.0,87.0395,87.0887,87.0395,87.0805,4368.0
2017-01-25 13:10:00,106.22,106.27,106.21,106.26,6971.0,87.0887,87.1297,87.0805,87.1215,6971.0
2017-01-25 13:15:00,106.25,106.29,106.24,106.29,2030.0,87.1133,87.1461,87.1051,87.1461,2030.0
2017-01-25 13:20:00,106.28,106.28,106.25,106.25,1816.0,87.1379,87.1379,87.1133,87.1133,1816.0
2017-01-25 13:25:00,106.26,106.27,106.23,106.23,1827.0,87.1215,87.1297,87.0969,87.0969,1827.0
2017-01-25 13:30:00,106.25,106.26,106.24,106.25,3344.0,87.1133,87.1215,87.1051,87.1133,3344.0
2017-01-25 13:35:00,106.26,106.27,106.22,106.24,2819.0,87.1215,87.1297,87.0887,87.1051,2819.0
2017-01-25 13:40:00,106.27,106.37,106.27,106.34,1700.0,87.1297,87.2117,87.1297,87.1871,1700.0
2017-01-25 13:45:00,106.35,106.4,106.35,106.4,3557.0,87.1953,87.2363,87.1953,87.2363,3557.0
2017-01-25 13:50:00,106.42,106.46,106.41,106.45,3076.0,87.2527,87.2855,87.2445,87.2773,3076.0
2017-01-25 13:55:00,106.42,106.44,106.39,106.4,2496.0,87.2527,87.2691,87.2281,87.2363,2496.0
2017-01-25 14:00:00,106.39,106.42,106.34,106.34,4781.0,87.2281,87.2527,87.1871,87.1871,4781.0
2017-01-25 14:05:00,106.33,106.39,106.3,106.37,5655.0,87.1789,87.2281,87.1543,87.2117,5655.0
2017-01-25 14:10:00,106.37,106.37,106.35,106.35,4711.0,87.2117,87.2117,87.1953,87.1953,4711.0
2017-01-25 14:15:00,106.36,106.36,106.28,106.31,17826.0,87.2035,87.2035,87.1379,87.1625,17826.0
2017-01-25 14:20:00,106.34,106.36,106.33,106.36,1737.0,87.1871,87.2035,87.1789,87.2035,1737.0
2017-01-25 14:25:00,106.38,106.42,106.36,106.41,2895.0,87.2199,87.2527,87.2035,87.2445,2895.0
2017-01-25 14:30:00,106.4,106.4,106.37,106.37,3476.0,87.2363,87.2363,87.2117,87.2117,3476.0
2017-01-25 14:35:00,106.36,106.37,106.31,106.34,7727.0,87.2035,87.2117,87.1625,87.1871,7727.0
2017-01-25 14:40:00,106.35,106.36,106.31,106.31,3512.0,87.1953,87.2035,87.1625,87.1625,3512.0
2017-01-25 14:45:00,106.31,106.31,106.27,106.27,2552.0,87.1625,87.1625,87.1297,87.1297,2552.0
2017-01-25 14:50:00,106.27,106.29,106.2,106.22,2950.0,87.1297,87.1461,87.0723,87.0887,2950.0
2017-01-25 14:55:00,106.22,106.29,106.21,106.29,5613.0,87.0887,87.1461,87.0805,87.1461,5613.0
2017-01-25 15:00:00,106.28,106.3,106.26,106.28,3543.0,87.1379,87.1543,87.1215,87.1379,3543.0
2017-01-25 15:05:00,106.27,106.28,106.18,106.24,9015.0,87.1297,87.1379,87.0559,87.1051,9015.0
2017-01-25 15:10:00,106.24,106.27,106.23,106.27,4770.0,87.1051,87.1297,87.0969,87.1297,4770.0
2017-01-25 15:15:00,106.27,106.27,106.13,106.15,8727.0,87.1297,87.1297,87.0149,87.0313,8727.0
2017-01-25 15:20:00,106.14,106.21,106.14,106.21,4595.0,87.0231,87.0805,87.0231,87.0805,4595.0
2017-01-25 15:25:00,106.22,106.29,106.22,106.27,6718.0,87.0887,87.1461,87.0887,87.1297,6718.0
2017-01-25 15:30:00,106.27,106.27,106.21,106.22,6628.0,87.1297,87.1297,87.0805,87.0887,6628.0
2017-01-25 15:35:00,106.23,106.29,106.22,106.28,12565.0,87.0969,87.1461,87.0887,87.1379,12565.0
2017-01-25 15:40:00,106.29,106.43,106.29,106.35,18366.0,87.1461,87.2609,87.1461,87.1953,18366.0
2017-01-25 15:45:00,106.34,106.39,106.34,106.39,19986.0,87.1871,87.2281,87.1871,87.2281,19986.0
2017-01-25 15:50:00,106.39,106.43,106.36,106.36,20984.0,87.2281,87.2609,87.2035,87.2035,20984.0
2017-01-25 15:55:00,106.37,106.46,106.29,106.3,75344.0,87.2117,87.2855,87.1461,87.1543,75344.0
2017-01-26 09:30:00,105.97,106.1,105.86,105.9,9695.0,86.8837,86.9903,86.7936,86.8264,9695.0
2017-01-26 09:35:00,105.93,106.02,105.68,105.79,12556.0,86.8509,86.9247,86.646,86.7362,12556.0
2017-01-26 09:40:00,105.71,105.79,105.62,105.75,3298.0,86.6706,86.7362,86.5968,86.7034,3298.0
2017-01-26 09:45:00,105.73,106.12,105.67,106.12,9231.0,86.687,87.0067,86.6378,87.0067,9231.0
2017-01-26 09:50:00,106.12,106.2,105.98,105.98,3400.0,87.0067,87.0723,86.8919,86.8919,3400.0
2017-01-26 09:55:00,106.01,106.14,105.96,106.03,4679.0,86.9165,87.0231,86.8755,86.9329,4679.0
2017-01-26 10:00:00,106.09,106.15,106.01,106.05,6805.0,86.9821,87.0313,86.9165,86.9493,6805.0
2017-01-26 10:05:00,106.03,106.09,105.95,105.95,9464.0,86.9329,86.9821,86.8673,86.8673,9464.0
2017-01-26 10:10:00,106.0,106.06,105.94,106.05,6200.0,86.9083,86.9575,86.8591,86.9493,6200.0
2017-01-26 10:15:00,106.02,106.05,105.94,106.04,7297.0,86.9247,86.9493,86.8591,86.9411,7297.0
2017-01-26 10:20:00,105.96,106.1,105.9,106.07,3735.0,86.8755,86.9903,86.8264,86.9657,3735.0
2017-01-26 10:25:00,105.96,106.05,105.84,105.84,3750.0,86.8755,86.9493,86.7772,86.7772,3750.0
2017-01-26 10:30:00,105.84,105.89,105.75,105.85,4837.0,86.7772,86.8182,86.7034,86.7854,4837.0
2017-01-26 10:35:00,105.87,106.02,105.87,105.93,3959.0,86.8018,86.9247,86.8018,86.8509,3959.0
2017-01-26 10:40:00,105.87,105.99,105.85,105.87,6202.0,86.8018,86.9001,86.7854,86.8018,6202.0
2017-01-26 10:45:00,105.87,105.9,105.84,105.9,6954.0,86.8018,86.8264,86.7772,86.8264,6954.0
2017-01-26 10:50:00,105.87,105.96,105.87,105.89,3000.0,86.8018,86.8755,86.8018,86.8182,3000.0
2017-01-26 10:55:00,105.89,106.03,105.85,105.99,6902.0,86.8182,86.9329,86.7854,86.9001,6902.0
2017-01-26 11:00:00,105.92,106.01,105.87,106.01,4950.0,86.8427,86.9165,86.8018,86.9165,4950.0
2017-01-26 11:05:00,106.01,106.19,105.99,106.19,8817.0,86.9165,87.0641,86.9001,87.0641,8817.0
2017-01-26 11:10:00,106.2,106.2,105.99,106.19,8770.0,87.0723,87.0723,86.9001,87.0641,8770.0
2017-01-26 11:15:00,106.15,106.15,106.01,106.08,10300.0,87.0313,87.0313,86.9165,86.9739,10300.0
2017-01-26 11:20:00,106.03,106.11,105.98,105.98,2713.0,86.9329,86.9985,86.8919,86.8919,2713.0
2017-01-26 11:25:00,105.98,106.0,105.86,105.86,9551.0,86.8919,86.9083,86.7936,86.7936,9551.0
2017-01-26 11:30:00,105.9,106.04,105.86,105.98,4253.0,86.8264,86.9411,86.7936,86.8919,4253.0
2017-01-26 11:35:00,105.95,106.02,105.87,105.87,2700.0,86.8673,86.9247,86.8018,86.8018,2700.0
2017-01-26 11:40:00,105.88,105.99,105.88,105.96,11416.0,86.81,86.9001,86.81,86.8755,11416.0
2017-01-26 11:45:00,105.97,105.98,105.93,105.96,1799.0,86.8837,86.8919,86.8509,86.8755,1799.0
2017-01-26 11:50:00,105.96,106.0,105.92,105.97,1800.0,86.8755,86.9083,86.8427,86.8837,1800.0
2017-01-26 11:55:00,105.92,105.95,105.86,105.92,8923.0,86.8427,86.8673,86.7936,86.8427,8923.0
2017-01-26 12:00:00,105.95,106.08,105.95,106.02,5375.0,86.8673,86.9739,86.8673,86.9247,5375.0
2017-01-26 12:05:00,106.01,106.01,105.95,105.95,3882.0,86.9165,86.9165,86.8673,86.8673,3882.0
2017-01-26 12:10:00,105.95,105.95,105.91,105.91,800.0,86.8673,86.8673,86.8345,86.8345,800.0
2017-01-26 12:15:00,105.9,105.93,105.9,105.9,25200.0,86.8264,86.8509,86.8264,86.8264,25200.0
2017-01-26 12:20:00,105.9,105.93,105.9,105.92,2020.0,86.8264,86.8509,86.8264,86.8427,2020.0
2017-01-26 12:25:00,105.9,105.9,105.84,105.84,4632.0,86.8264,86.8264,86.7772,86.7772,4632.0
2017-01-26 12:30:00,105.81,105.81,105.74,105.75,5835.0,86.7526,86.7526,86.6952,86.7034,5835.0
2017-01-26 12:35:00,105.75,105.77,105.7,105.72,9210.0,86.7034,86.7198,86.6624,86.6788,9210.0
2017-01-26 12:40:00,105.75,105.81,105.72,105.75,5600.0,86.7034,86.7526,86.6788,86.7034,5600.0
2017-01-26 12:45:00,105.78,105.84,105.74,105.79,3984.0,86.728,86.7772,86.6952,86.7362,3984.0
2017-01-26 12:50:00,105.75,105.77,105.71,105.71,2900.0,86.7034,86.7198,86.6706,86.6706,2900.0
2017-01-26 12:55:00,105.73,105.77,105.69,105.72,8612.0,86.687,86.7198,86.6542,86.6788,8612.0
2017-01-26 13:00:00,105.71,105.74,105.66,105.74,5350.0,86.6706,86.6952,86.6296,86.6952,5350.0
2017-01-26 13:05:00,105.71,105.73,105.68,105.71,2200.0,86.6706,86.687,86.646,86.6706,2200.0
2017-01-26 13:10:00,105.71,105.81,105.69,105.75,31493.0,86.6706,86.7526,86.6542,86.7034,31493.0
2017-01-26 13:15:00,105.74,105.75,105.71,105.75,7715.0,86.6952,86.7034,86.6706,86.7034,7715.0
2017-01-26 13:20:00,105.73,105.81,105.69,105.79,9615.0,86.687,86.7526,86.6542,86.7362,9615.0
2017-01-26 13:25:00,105.79,105.81,105.74,105.8,9590.0,86.7362,86.7526,86.6952,86.7444,9590.0
2017-01-26 13:30:00,105.79,105.84,105.77,105.8,4234.0,86.7362,86.7772,86.7198,86.7444,4234.0
2017-01-26 13:35:00,105.8,105.86,105.79,105.79,10792.0,86.7444,86.7936,86.7362,86.7362,10792.0
2017-01-26 13:40:00,105.79,105.98,105.79,105.93,8938.0,86.7362,86.8919,86.7362,86.8509,8938.0
2017-01-26 13:45:00,105.94,106.07,105.93,106.07,9393.0,86.8591,86.9657,86.8509,86.9657,9393.0
2017-01-26 13:50:00,106.01,106.06,105.99,106.06,5162.0,86.9165,86.9575,86.9001,86.9575,5162.0
2017-01-26 13:55:00,106.0,106.04,105.92,106.04,7242.0,86.9083,86.9411,86.8427,86.9411,7242.0
2017-01-26 14:00:00,106.06,106.06,105.91,105.91,2000.0,86.9575,86.9575,86.8345,86.8345,2000.0
2017-01-26 14:05:00,105.98,106.01,105.94,105.95,7068.0,86.8919,86.9165,86.8591,86.8673,7068.0
2017-01-26 14:10:00,105.93,106.04,105.93,105.97,4306.0,86.8509,86.9411,86.8509,86.8837,4306.0
2017-01-26 14:15:00,105.97,106.0,105.94,105.94,3407.0,86.8837,86.9083,86.8591,86.8591,3407.0
2017-01-26 14:20:00,105.95,106.02,105.93,105.98,5741.0,86.8673,86.9247,86.8509,86.8919,5741.0
2017-01-26 14:25:00,105.95,105.98,105.91,105.95,4654.0,86.8673,86.8919,86.8345,86.8673,4654.0
2017-01-26 14:30:00,105.95,106.03,105.95,106.01,2400.0,86.8673,86.9329,86.8673,86.9165,2400.0
2017-01-26 14:35:00,106.0,106.09,105.97,106.01,3461.0,86.9083,86.9821,86.8837,86.9165,3461.0
2017-01-26 14:40:00,105.99,105.99,105.87,105.88,16135.0,86.9001,86.9001,86.8018,86.81,16135.0
2017-01-26 14:45:00,105.84,105.85,105.8,105.81,2520.0,86.7772,86.7854,86.7444,86.7526,2520.0
2017-01-26 14:50:00,105.83,105.93,105.8,105.93,6806.0,86.769,86.8509,86.7444,86.8509,6806.0
2017-01-26 14:55:00,105.91,105.95,105.89,105.91,4718.0,86.8345,86.8673,86.8182,86.8345,4718.0
2017-01-26 15:00:00,105.92,105.92,105.88,105.89,3078.0,86.8427,86.8427,86.81,86.8182,3078.0
2017-01-26 15:05:00,105.86,105.94,105.85,105.9,6217.0,86.7936,86.8591,86.7854,86.8264,6217.0
2017-01-26 15:10:00,105.88,105.91,105.86,105.87,4930.0,86.81,86.8345,86.7936,86.8018,4930.0
2017-01-26 15:15:00,105.85,105.89,105.83,105.83,6004.0,86.7854,86.8182,86.769,86.769,6004.0
2017-01-26 15:20:00,105.86,105.93,105.85,105.93,7216.0,86.7936,86.8509,86.7854,86.8509,7216.0
2017-01-26 15:25:00,105.93,105.96,105.88,105.88,8396.0,86.8509,86.8755,86.81,86.81,8396.0
2017-01-26 15:30:00,105.89,105.93,105.87,105.87,8890.0,86.8182,86.8509,86.8018,86.8018,8890.0
2017-01-26 15:35:00,105.87,105.89,105.86,105.87,9241.0,86.8018,86.8182,86.7936,86.8018,9241.0
2017-01-26 15:40:00,105.87,105.88,105.71,105.72,21880.0,86.8018,86.81,86.6706,86.6788,21880.0
2017-01-26 15:45:00,105.73,105.76,105.62,105.63,22797.0,86.687,86.7116,86.5968,86.605,22797.0
2017-01-26 15:50:00,105.64,105.71,105.63,105.68,27158.0,86.6132,86.6706,86.605,86.646,27158.0
2017-01-26 15:55:00,105.68,105.69,105.56,105.67,56018.0,86.646,86.6542,86.5476,86.6378,56018.0
2017-01-27 09:30:00,105.98,106.02,105.48,105.67,31695.0,86.8919,86.9247,86.482,86.6378,31695.0
2017-01-27 09:35:00,105.63,105.91,105.49,105.66,12780.0,86.605,86.8345,86.4902,86.6296,12780.0
2017-01-27 09:40:00,105.75,105.75,105.33,105.33,18821.0,86.7034,86.7034,86.359,86.359,18821.0
2017-01-27 09:45:00,105.33,105.54,105.05,105.27,13400.0,86.359,86.5312,86.1294,86.3098,13400.0
2017-01-27 09:50:00,105.15,105.26,105.04,105.08,6992.0,86.2114,86.3016,86.1212,86.154,6992.0
2017-01-27 09:55:00,105.09,105.15,104.85,105.0,20115.0,86.1622,86.2114,85.9655,86.0884,20115.0
2017-01-27 10:00:00,104.99,105.11,104.98,104.98,8087.0,86.0803,86.1786,86.0721,86.0721,8087.0
2017-01-27 10:05:00,105.02,105.02,104.95,104.98,11105.0,86.1048,86.1048,86.0475,86.0721,11105.0
2017-01-27 10:10:00,104.98,104.99,104.78,104.8,6000.0,86.0721,86.0803,85.9081,85.9245,6000.0
2017-01-27 10:15:00,104.8,104.87,104.62,104.64,12000.0,85.9245,85.9819,85.7769,85.7933,12000.0
2017-01-27 10:20:00,104.69,104.9,104.67,104.85,14150.0,85.8343,86.0065,85.8179,85.9655,14150.0
2017-01-27 10:25:00,104.88,104.88,104.6,104.78,7907.0,85.9901,85.9901,85.7605,85.9081,7907.0
2017-01-27 10:30:00,104.78,104.88,104.75,104.85,6422.0,85.9081,85.9901,85.8835,85.9655,6422.0
2017-01-27 10:35:00,104.85,105.14,104.85,105.12,5300.0,85.9655,86.2032,85.9655,86.1868,5300.0
2017-01-27 10:40:00,105.11,105.25,105.09,105.14,6450.0,86.1786,86.2934,86.1622,86.2032,6450.0
2017-01-27 10:45:00,105.2,105.2,104.99,104.99,8341.0,86.2524,86.2524,86.0803,86.0803,8341.0
2017-01-27 10:50:00,105.0,105.21,104.97,105.2,8581.0,86.0884,86.2606,86.0639,86.2524,8581.0
2017-01-27 10:55:00,105.2,105.24,105.09,105.17,7495.0,86.2524,86.2852,86.1622,86.2278,7495.0
2017-01-27 11:00:00,105.09,105.21,105.07,105.18,4960.0,86.1622,86.2606,86.1458,86.236,4960.0
2017-01-27 11:05:00,105.14,105.17,105.05,105.05,5767.0,86.2032,86.2278,86.1294,86.1294,5767.0
2017-01-27 11:10:00,105.06,105.1,105.01,105.1,4880.0,86.1376,86.1704,86.0966,86.1704,4880.0
2017-01-27 11:15:00,105.12,105.24,105.09,105.11,5395.0,86.1868,86.2852,86.1622,86.1786,5395.0
2017-01-27 11:20:00,105.11,105.19,105.08,105.19,4757.0,86.1786,86.2442,86.154,86.2442,4757.0
2017-01-27 11:25:00,105.13,105.13,105.03,105.07,5025.0,86.195,86.195,86.113,86.1458,5025.0
2017-01-27 11:30:00,105.07,105.2,105.06,105.2,6961.0,86.1458,86.2524,86.1376,86.2524,6961.0
2017-01-27 11:35:00,105.19,105.32,105.16,105.32,5312.0,86.2442,86.3508,86.2196,86.3508,5312.0
2017-01-27 11:40:00,105.31,105.35,105.15,105.15,4832.0,86.3426,86.3754,86.2114,86.2114,4832.0
2017-01-27 11:45:00,105.15,105.24,105.08,105.08,3227.0,86.2114,86.2852,86.154,86.154,3227.0
2017-01-27 11:50:00,105.08,105.15,105.03,105.07,2975.0,86.154,86.2114,86.113,86.1458,2975.0
2017-01-27 11:55:00,105.05,105.31,105.04,105.31,5544.0,86.1294,86.3426,86.1212,86.3426,5544.0
2017-01-27 12:00:00,105.31,105.36,105.29,105.29,5298.0,86.3426,86.3836,86.3262,86.3262,5298.0
2017-01-27 12:05:00,105.27,105.32,105.24,105.31,5343.0,86.3098,86.3508,86.2852,86.3426,5343.0
2017-01-27 12:10:00,105.31,105.32,105.2,105.2,3233.0,86.3426,86.3508,86.2524,86.2524,3233.0
2017-01-27 12:15:00,105.19,105.41,105.19,105.38,5494.0,86.2442,86.4246,86.2442,86.4,5494.0
2017-01-27 12:20:00,105.37,105.37,105.26,105.26,5562.0,86.3918,86.3918,86.3016,86.3016,5562.0
2017-01-27 12:25:00,105.25,105.34,105.23,105.23,5796.0,86.2934,86.3672,86.277,86.277,5796.0
2017-01-27 12:30:00,105.23,105.23,105.06,105.06,4605.0,86.277,86.277,86.1376,86.1376,4605.0
2017-01-27 12:35:00,105.07,105.16,105.04,105.12,5074.0,86.1458,86.2196,86.1212,86.1868,5074.0
2017-01-27 12:40:00,105.1,105.12,105.0,105.1,11101.0,86.1704,86.1868,86.0884,86.1704,11101.0
2017-01-27 12:45:00,105.09,105.23,105.07,105.22,8481.0,86.1622,86.277,86.1458,86.2688,8481.0
2017-01-27 12:50:00,105.21,105.23,105.06,105.06,3774.0,86.2606,86.277,86.1376,86.1376,3774.0
2017-01-27 12:55:00,105.05,105.14,105.04,105.04,5700.0,86.1294,86.2032,86.1212,86.1212,5700.0
2017-01-27 13:00:00,105.05,105.06,104.96,104.96,2550.0,86.1294,86.1376,86.0557,86.0557,2550.0
2017-01-27 13:05:00,104.96,105.01,104.92,104.94,5665.0,86.0557,86.0966,86.0229,86.0393,5665.0
2017-01-27 13:10:00,104.94,105.16,104.93,105.14,10796.0,86.0393,86.2196,86.0311,86.2032,10796.0
2017-01-27 13:15:00,105.11,105.26,105.1,105.23,5553.0,86.1786,86.3016,86.1704,86.277,5553.0
2017-01-27 13:20:00,105.23,105.3,105.23,105.24,4258.0,86.277,86.3344,86.277,86.2852,4258.0
2017-01-27 13:25:00,105.22,105.22,105.08,105.1,4300.0,86.2688,86.2688,86.154,86.1704,4300.0
2017-01-27 13:30:00,105.13,105.25,105.1,105.16,11202.0,86.195,86.2934,86.1704,86.2196,11202.0
2017-01-27 13:35:00,105.17,105.19,105.06,105.07,15102.0,86.2278,86.2442,86.1376,86.1458,15102.0
2017-01-27 13:40:00,105.09,105.2,105.09,105.17,5425.0,86.1622,86.2524,86.1622,86.2278,5425.0
2017-01-27 13:45:00,105.17,105.17,105.12,105.12,1300.0,86.2278,86.2278,86.1868,86.1868,1300.0
2017-01-27 13:50:00,105.14,105.19,105.14,105.17,9358.0,86.2032,86.2442,86.2032,86.2278,9358.0
2017-01-27 13:55:00,105.17,105.19,105.15,105.17,10900.0,86.2278,86.2442,86.2114,86.2278,10900.0
2017-01-27 14:00:00,105.16,105.21,105.14,105.19,7896.0,86.2196,86.2606,86.2032,86.2442,7896.0
2017-01-27 14:05:00,105.23,105.31,105.22,105.29,4635.0,86.277,86.3426,86.2688,86.3262,4635.0
2017-01-27 14:10:00,105.28,105.32,105.28,105.3,6408.0,86.318,86.3508,86.318,86.3344,6408.0
2017-01-27 14:15:00,105.29,105.32,105.19,105.2,4822.0,86.3262,86.3508,86.2442,86.2524,4822.0
2017-01-27 14:20:00,105.18,105.27,105.12,105.27,7657.0,86.236,86.3098,86.1868,86.3098,7657.0
2017-01-27 14:25:00,105.29,105.32,105.22,105.29,9016.0,86.3262,86.3508,86.2688,86.3262,9016.0
2017-01-27 14:30:00,105.3,105.3,105.23,105.23,3748.0,86.3344,86.3344,86.277,86.277,3748.0
2017-01-27 14:35:00,105.26,105.29,105.19,105.22,8781.0,86.3016,86.3262,86.2442,86.2688,8781.0
2017-01-27 14:40:00,105.26,105.3,105.22,105.29,4100.0,86.3016,86.3344,86.2688,86.3262,4100.0
2017-01-27 14:45:00,105.29,105.29,105.2,105.2,6536.0,86.3262,86.3262,86.2524,86.2524,6536.0
2017-01-27 14:50:00,105.2,105.31,105.17,105.24,53839.0,86.2524,86.3426,86.2278,86.2852,53839.0
2017-01-27 14:55:00,105.24,105.41,105.24,105.37,9031.0,86.2852,86.4246,86.2852,86.3918,9031.0
2017-01-27 15:00:00,105.4,105.51,105.38,105.51,12813.0,86.4164,86.5066,86.4,86.5066,12813.0
2017-01-27 15:05:00,105.52,105.65,105.52,105.62,12615.0,86.5148,86.6214,86.5148,86.5968,12615.0
2017-01-27 15:10:00,105.6,105.71,105.58,105.7,13434.0,86.5804,86.6706,86.564,86.6624,13434.0
2017-01-27 15:15:00,105.66,105.7,105.61,105.63,14235.0,86.6296,86.6624,86.5886,86.605,14235.0
2017-01-27 15:20:00,105.66,105.79,105.62,105.76,15325.0,86.6296,86.7362,86.5968,86.7116,15325.0
2017-01-27 15:25:00,105.76,105.79,105.64,105.66,15579.0,86.7116,86.7362,86.6132,86.6296,15579.0
2017-01-27 15:30:00,105.66,105.71,105.56,105.68,21385.0,86.6296,86.6706,86.5476,86.646,21385.0
2017-01-27 15:35:00,105.69,105.7,105.61,105.61,12456.0,86.6542,86.6624,86.5886,86.5886,12456.0
2017-01-27 15:40:00,105.61,105.61,105.49,105.52,43668.0,86.5886,86.5886,86.4902,86.5148,43668.0
2017-01-27 15:45:00,105.53,105.68,105.52,105.59,21558.0,86.523,86.646,86.5148,86.5722,21558.0
2017-01-27 15:50:00,105.61,105.64,105.51,105.51,27163.0,86.5886,86.6132,86.5066,86.5066,27163.0
2017-01-27 15:55:00,105.54,105.57,105.44,105.47,76550.0,86.5312,86.5558,86.4492,86.4738,76550.0
2017-01-30 09:30:00,105.79,105.79,105.36,105.36,6223.0,86.7362,86.7362,86.3836,86.3836,6223.0
2017-01-30 09:35:00,105.34,105.99,105.34,105.99,19481.0,86.3672,86.9001,86.3672,86.9001,19481.0
2017-01-30 09:40:00,105.98,106.09,105.79,105.82,31312.0,86.8919,86.9821,86.7362,86.7608,31312.0
2017-01-30 09:45:00,105.84,105.86,105.71,105.73,36850.0,86.7772,86.7936,86.6706,86.687,36850.0
2017-01-30 09:50:00,105.76,105.77,105.36,105.48,16498.0,86.7116,86.7198,86.3836,86.482,16498.0
2017-01-30 09:55:00,105.43,105.66,105.43,105.44,5340.0,86.441,86.6296,86.441,86.4492,5340.0
2017-01-30 10:00:00,105.44,105.58,105.29,105.58,5166.0,86.4492,86.564,86.3262,86.564,5166.0
2017-01-30 10:05:00,105.58,105.72,105.53,105.72,6118.0,86.564,86.6788,86.523,86.6788,6118.0
2017-01-30 10:10:00,105.72,105.8,105.69,105.75,5040.0,86.6788,86.7444,86.6542,86.7034,5040.0
2017-01-30 10:15:00,105.73,105.82,105.69,105.74,14453.0,86.687,86.7608,86.6542,86.6952,14453.0
2017-01-30 10:20:00,105.73,105.83,105.66,105.68,11458.0,86.687,86.769,86.6296,86.646,11458.0
2017-01-30 10:25:00,105.66,105.69,105.55,105.63,4805.0,86.6296,86.6542,86.5394,86.605,4805.0
2017-01-30 10:30:00,105.63,105.65,105.52,105.52,4399.0,86.605,86.6214,86.5148,86.5148,4399.0
2017-01-30 10:35:00,105.53,105.68,105.48,105.68,5198.0,86.523,86.646,86.482,86.646,5198.0
2017-01-30 10:40:00,105.61,105.72,105.56,105.71,2900.0,86.5886,86.6788,86.5476,86.6706,2900.0
2017-01-30 10:45:00,105.72,105.72,105.49,105.49,9075.0,86.6788,86.6788,86.4902,86.4902,9075.0
2017-01-30 10:50:00,105.54,105.64,105.54,105.58,8834.0,86.5312,86.6132,86.5312,86.564,8834.0
2017-01-30 10:55:00,105.55,105.62,105.55,105.57,9979.0,86.5394,86.5968,86.5394,86.5558,9979.0
2017-01-30 11:00:00,105.53,105.59,105.44,105.44,4544.0,86.523,86.5722,86.4492,86.4492,4544.0
2017-01-30 11:05:00,105.42,105.48,105.32,105.39,5398.0,86.4328,86.482,86.3508,86.4082,5398.0
2017-01-30 11:10:00,105.38,105.38,105.18,105.18,2200.0,86.4,86.4,86.236,86.236,2200.0
2017-01-30 11:15:00,105.19,105.21,105.05,105.11,10207.0,86.2442,86.2606,86.1294,86.1786,10207.0
2017-01-30 11:20:00,105.08,105.2,105.06,105.14,5028.0,86.154,86.2524,86.1376,86.2032,5028.0
2017-01-30 11:25:00,105.16,105.24,105.15,105.21,4136.0,86.2196,86.2852,86.2114,86.2606,4136.0
2017-01-30 11:30:00,105.22,105.32,105.2,105.29,5359.0,86.2688,86.3508,86.2524,86.3262,5359.0
2017-01-30 11:35:00,105.29,105.37,105.28,105.37,1300.0,86.3262,86.3918,86.318,86.3918,1300.0
2017-01-30 11:40:00,105.37,105.39,105.31,105.36,3000.0,86.3918,86.4082,86.3426,86.3836,3000.0
2017-01-30 11:45:00,105.34,105.38,105.26,105.26,3739.0,86.3672,86.4,86.3016,86.3016,3739.0
2017-01-30 11:50:00,105.24,105.24,105.13,105.16,1500.0,86.2852,86.2852,86.195,86.2196,1500.0
2017-01-30 11:55:00,105.13,105.24,105.13,105.23,3200.0,86.195,86.2852,86.195,86.277,3200.0
2017-01-30 12:00:00,105.22,105.22,105.15,105.19,1597.0,86.2688,86.2688,86.2114,86.2442,1597.0
2017-01-30 12:05:00,105.2,105.33,105.18,105.19,3251.0,86.2524,86.359,86.236,86.2442,3251.0
2017-01-30 12:10:00,105.18,105.18,105.1,105.15,2200.0,86.236,86.236,86.1704,86.2114,2200.0
2017-01-30 12:15:00,105.11,105.23,105.11,105.23,3690.0,86.1786,86.277,86.1786,86.277,3690.0
2017-01-30 12:20:00,105.22,105.22,105.17,105.2,2781.0,86.2688,86.2688,86.2278,86.2524,2781.0
2017-01-30 12:25:00,105.22,105.28,105.22,105.25,1088.0,86.2688,86.318,86.2688,86.2934,1088.0
2017-01-30 12:30:00,105.21,105.24,105.16,105.23,2248.0,86.2606,86.2852,86.2196,86.277,2248.0
2017-01-30 12:35:00,105.23,105.23,105.09,105.12,3695.0,86.277,86.277,86.1622,86.1868,3695.0
2017-01-30 12:40:00,105.13,105.13,105.08,105.1,2076.0,86.195,86.195,86.154,86.1704,2076.0
2017-01-30 12:45:00,105.1,105.1,105.04,105.04,4739.0,86.1704,86.1704,86.1212,86.1212,4739.0
2017-01-30 12:50:00,105.03,105.04,105.01,105.03,1150.0,86.113,86.1212,86.0966,86.113,1150.0
2017-01-30 12:55:00,105.05,105.2,105.04,105.2,3860.0,86.1294,86.2524,86.1212,86.2524,3860.0
2017-01-30 13:00:00,105.18,105.26,105.13,105.23,2908.0,86.236,86.3016,86.195,86.277,2908.0
2017-01-30 13:05:00,105.24,105.36,105.24,105.33,3972.0,86.2852,86.3836,86.2852,86.359,3972.0
2017-01-30 13:10:00,105.32,105.37,105.13,105.14,5900.0,86.3508,86.3918,86.195,86.2032,5900.0
2017-01-30 13:15:00,105.16,105.16,105.06,105.06,5379.0,86.2196,86.2196,86.1376,86.1376,5379.0
2017-01-30 13:20:00,105.05,105.13,105.04,105.11,27640.0,86.1294,86.195,86.1212,86.1786,27640.0
2017-01-30 13:25:00,105.13,105.2,105.07,105.11,6315.0,86.195,86.2524,86.1458,86.1786,6315.0
2017-01-30 13:30:00,105.05,105.09,105.0,105.05,6199.0,86.1294,86.1622,86.0884,86.1294,6199.0
2017-01-30 13:35:00,105.02,105.16,105.01,105.02,6041.0,86.1048,86.2196,86.0966,86.1048,6041.0
2017-01-30 13:40:00,105.04,105.12,105.02,105.07,15593.0,86.1212,86.1868,86.1048,86.1458,15593.0
2017-01-30 13:45:00,105.05,105.06,105.01,105.03,5380.0,86.1294,86.1376,86.0966,86.113,5380.0
2017-01-30 13:50:00,105.02,105.04,104.95,104.99,12391.0,86.1048,86.1212,86.0475,86.0803,12391.0
2017-01-30 13:55:00,104.98,105.01,104.96,104.97,15309.0,86.0721,86.0966,86.0557,86.0639,15309.0
2017-01-30 14:00:00,104.97,105.04,104.97,105.0,4276.0,86.0639,86.1212,86.0639,86.0884,4276.0
2017-01-30 14:05:00,105.0,105.05,104.98,105.03,4652.0,86.0884,86.1294,86.0721,86.113,4652.0
2017-01-30 14:10:00,105.03,105.03,105.0,105.01,8375.0,86.113,86.113,86.0884,86.0966,8375.0
2017-01-30 14:15:00,105.01,105.02,104.98,105.01,3044.0,86.0966,86.1048,86.0721,86.0966,3044.0
2017-01-30 14:20:00,105.01,105.04,104.98,104.99,2510.0,86.0966,86.1212,86.0721,86.0803,2510.0
2017-01-30 14:25:00,105.0,105.04,104.98,104.98,21164.0,86.0884,86.1212,86.0721,86.0721,21164.0
2017-01-30 14:30:00,104.98,105.05,104.97,105.01,5639.0,86.0721,86.1294,86.0639,86.0966,5639.0
2017-01-30 14:35:00,105.01,105.01,104.94,104.95,8660.0,86.0966,86.0966,86.0393,86.0475,8660.0
2017-01-30 14:40:00,104.92,104.97,104.86,104.88,6001.0,86.0229,86.0639,85.9737,85.9901,6001.0
2017-01-30 14:45:00,104.86,104.89,104.82,104.87,4200.0,85.9737,85.9983,85.9409,85.9819,4200.0
2017-01-30 14:50:00,104.85,104.87,104.83,104.87,4300.0,85.9655,85.9819,85.9491,85.9819,4300.0
2017-01-30 14:55:00,104.88,104.94,104.87,104.93,8655.0,85.9901,86.0393,85.9819,86.0311,8655.0
2017-01-30 15:00:00,104.93,104.96,104.74,104.74,15005.0,86.0311,86.0557,85.8753,85.8753,15005.0
2017-01-30 15:05:00,104.76,104.79,104.7,104.74,12584.0,85.8917,85.9163,85.8425,85.8753,12584.0
2017-01-30 15:10:00,104.74,104.75,104.69,104.7,10300.0,85.8753,85.8835,85.8343,85.8425,10300.0
2017-01-30 15:15:00,104.71,104.77,104.68,104.7,15797.0,85.8507,85.8999,85.8261,85.8425,15797.0
2017-01-30 15:20:00,104.7,104.76,104.65,104.72,20790.0,85.8425,85.8917,85.8015,85.8589,20790.0
2017-01-30 15:25:00,104.75,104.79,104.73,104.74,11966.0,85.8835,85.9163,85.8671,85.8753,11966.0
2017-01-30 15:30:00,104.74,104.86,104.74,104.79,14509.0,85.8753,85.9737,85.8753,85.9163,14509.0
2017-01-30 15:35:00,104.78,104.8,104.64,104.7,34335.0,85.9081,85.9245,85.7933,85.8425,34335.0
2017-01-30 15:40:00,104.67,104.86,104.55,104.71,277031.0,85.8179,85.9737,85.7195,85.8507,277031.0
2017-01-30 15:45:00,104.73,105.17,104.71,105.16,41501.0,85.8671,86.2278,85.8507,86.2196,41501.0
2017-01-30 15:50:00,105.18,105.21,105.03,105.06,42747.0,86.236,86.2606,86.113,86.1376,42747.0
2017-01-30 15:55:00,105.09,105.15,104.96,105.02,112260.0,86.1622,86.2114,86.0557,86.1048,112260.0
2017-01-31 09:30:00,105.79,105.79,105.16,105.58,37452.0,86.7362,86.7362,86.2196,86.564,37452.0
2017-01-31 09:35:00,105.68,106.15,105.68,105.8,35507.0,86.646,87.0313,86.646,86.7444,35507.0
2017-01-31 09:40:00,105.84,106.21,105.78,106.17,9532.0,86.7772,87.0805,86.728,87.0477,9532.0
2017-01-31 09:45:00,106.15,106.3,105.88,105.88,22648.0,87.0313,87.1543,86.81,86.81,22648.0
2017-01-31 09:50:00,105.91,105.91,105.4,105.43,10009.0,86.8345,86.8345,86.4164,86.441,10009.0
2017-01-31 09:55:00,105.41,105.59,105.23,105.59,15738.0,86.4246,86.5722,86.277,86.5722,15738.0
2017-01-31 10:00:00,105.59,105.74,105.48,105.56,12960.0,86.5722,86.6952,86.482,86.5476,12960.0
2017-01-31 10:05:00,105.56,105.74,105.56,105.6,9713.0,86.5476,86.6952,86.5476,86.5804,9713.0
2017-01-31 10:10:00,105.62,105.62,105.37,105.39,8499.0,86.5968,86.5968,86.3918,86.4082,8499.0
2017-01-31 10:15:00,105.38,105.38,105.24,105.32,21547.0,86.4,86.4,86.2852,86.3508,21547.0
2017-01-31 10:20:00,105.32,105.38,105.16,105.25,48327.0,86.3508,86.4,86.2196,86.2934,48327.0
2017-01-31 10:25:00,105.29,105.31,105.1,105.1,62566.0,86.3262,86.3426,86.1704,86.1704,62566.0
2017-01-31 10:30:00,105.13,105.4,105.08,105.33,26301.0,86.195,86.4164,86.154,86.359,26301.0
2017-01-31 10:35:00,105.29,105.35,105.25,105.3,14949.0,86.3262,86.3754,86.2934,86.3344,14949.0
2017-01-31 10:40:00,105.3,105.34,105.05,105.12,16801.0,86.3344,86.3672,86.1294,86.1868,16801.0
2017-01-31 10:45:00,105.11,105.2,105.05,105.17,20749.0,86.1786,86.2524,86.1294,86.2278,20749.0
2017-01-31 10:50:00,105.18,105.19,105.12,105.13,15647.0,86.236,86.2442,86.1868,86.195,15647.0
2017-01-31 10:55:00,105.13,105.32,105.11,105.27,11894.0,86.195,86.3508,86.1786,86.3098,11894.0
2017-01-31 11:00:00,105.25,105.26,105.15,105.19,17743.0,86.2934,86.3016,86.2114,86.2442,17743.0
2017-01-31 11:05:00,105.2,105.39,105.1,105.39,92902.0,86.2524,86.4082,86.1704,86.4082,92902.0
2017-01-31 11:10:00,105.38,105.51,105.34,105.49,14130.0,86.4,86.5066,86.3672,86.4902,14130.0
2017-01-31 11:15:00,105.46,105.62,105.46,105.6,11003.0,86.4656,86.5968,86.4656,86.5804,11003.0
2017-01-31 11:20:00,105.61,105.75,105.6,105.66,21569.0,86.5886,86.7034,86.5804,86.6296,21569.0
2017-01-31 11:25:00,105.66,105.67,105.43,105.46,10415.0,86.6296,86.6378,86.441,86.4656,10415.0
2017-01-31 11:30:00,105.48,105.62,105.47,105.5,5711.0,86.482,86.5968,86.4738,86.4984,5711.0
2017-01-31 11:35:00,105.51,105.54,105.36,105.5,11475.0,86.5066,86.5312,86.3836,86.4984,11475.0
2017-01-31 11:40:00,105.5,105.54,105.47,105.5,12946.0,86.4984,86.5312,86.4738,86.4984,12946.0
2017-01-31 11:45:00,105.5,105.51,105.33,105.33,5200.0,86.4984,86.5066,86.359,86.359,5200.0
2017-01-31 11:50:00,105.33,105.48,105.32,105.44,30187.0,86.359,86.482,86.3508,86.4492,30187.0
2017-01-31 11:55:00,105.46,105.51,105.44,105.47,10216.0,86.4656,86.5066,86.4492,86.4738,10216.0
2017-01-31 12:00:00,105.5,105.55,105.5,105.55,3750.0,86.4984,86.5394,86.4984,86.5394,3750.0
2017-01-31 12:05:00,105.55,105.56,105.5,105.5,7885.0,86.5394,86.5476,86.4984,86.4984,7885.0
2017-01-31 12:10:00,105.49,105.51,105.45,105.49,6400.0,86.4902,86.5066,86.4574,86.4902,6400.0
2017-01-31 12:15:00,105.49,105.58,105.47,105.53,12749.0,86.4902,86.564,86.4738,86.523,12749.0
2017-01-31 12:20:00,105.53,105.56,105.53,105.54,5303.0,86.523,86.5476,86.523,86.5312,5303.0
2017-01-31 12:25:00,105.54,105.66,105.53,105.62,7478.0,86.5312,86.6296,86.523,86.5968,7478.0
2017-01-31 12:30:00,105.64,105.69,105.62,105.63,6146.0,86.6132,86.6542,86.5968,86.605,6146.0
2017-01-31 12:35:00,105.64,105.68,105.64,105.66,5549.0,86.6132,86.646,86.6132,86.6296,5549.0
2017-01-31 12:40:00,105.66,105.73,105.66,105.7,4959.0,86.6296,86.687,86.6296,86.6624,4959.0
2017-01-31 12:45:00,105.72,105.82,105.71,105.78,7195.0,86.6788,86.7608,86.6706,86.728,7195.0
2017-01-31 12:50:00,105.77,105.79,105.72,105.74,6333.0,86.7198,86.7362,86.6788,86.6952,6333.0
2017-01-31 12:55:00,105.72,105.81,105.72,105.78,3200.0,86.6788,86.7526,86.6788,86.728,3200.0
2017-01-31 13:00:00,105.78,105.78,105.65,105.69,8750.0,86.728,86.728,86.6214,86.6542,8750.0
2017-01-31 13:05:00,105.69,105.76,105.69,105.74,2301.0,86.6542,86.7116,86.6542,86.6952,2301.0
2017-01-31 13:10:00,105.74,105.74,105.57,105.58,3550.0,86.6952,86.6952,86.5558,86.564,3550.0
2017-01-31 13:15:00,105.58,105.63,105.54,105.6,11647.0,86.564,86.605,86.5312,86.5804,11647.0
2017-01-31 13:20:00,105.6,105.73,105.6,105.73,4583.0,86.5804,86.687,86.5804,86.687,4583.0
2017-01-31 13:25:00,105.7,105.72,105.67,105.67,2896.0,86.6624,86.6788,86.6378,86.6378,2896.0
2017-01-31 13:30:00,105.7,105.75,105.66,105.7,14748.0,86.6624,86.7034,86.6296,86.6624,14748.0
2017-01-31 13:35:00,105.68,105.76,105.65,105.73,32206.0,86.646,86.7116,86.6214,86.687,32206.0
2017-01-31 13:40:00,105.72,105.74,105.69,105.71,6630.0,86.6788,86.6952,86.6542,86.6706,6630.0
2017-01-31 13:45:00,105.7,105.75,105.61,105.61,8159.0,86.6624,86.7034,86.5886,86.5886,8159.0
2017-01-31 13:50:00,105.64,105.68,105.5,105.53,11712.0,86.6132,86.646,86.4984,86.523,11712.0
2017-01-31 13:55:00,105.54,105.62,105.53,105.61,5301.0,86.5312,86.5968,86.523,86.5886,5301.0
2017-01-31 14:00:00,105.6,105.71,105.59,105.66,7138.0,86.5804,86.6706,86.5722,86.6296,7138.0
2017-01-31 14:05:00,105.65,105.74,105.61,105.74,8268.0,86.6214,86.6952,86.5886,86.6952,8268.0
2017-01-31 14:10:00,105.75,105.76,105.52,105.53,10185.0,86.7034,86.7116,86.5148,86.523,10185.0
2017-01-31 14:15:00,105.54,105.66,105.53,105.6,8185.0,86.5312,86.6296,86.523,86.5804,8185.0
2017-01-31 14:20:00,105.59,105.63,105.59,105.62,4919.0,86.5722,86.605,86.5722,86.5968,4919.0
2017-01-31 14:25:00,105.61,105.65,105.53,105.56,15063.0,86.5886,86.6214,86.523,86.5476,15063.0
2017-01-31 14:30:00,105.57,105.58,105.55,105.55,6771.0,86.5558,86.564,86.5394,86.5394,6771.0
2017-01-31 14:35:00,105.56,105.56,105.47,105.5,18816.0,86.5476,86.5476,86.4738,86.4984,18816.0
2017-01-31 14:40:00,105.49,105.58,105.48,105.58,8727.0,86.4902,86.564,86.482,86.564,8727.0
2017-01-31 14:45:00,105.58,105.59,105.4,105.45,19536.0,86.564,86.5722,86.4164,86.4574,19536.0
2017-01-31 14:50:00,105.46,105.49,105.43,105.49,20395.0,86.4656,86.4902,86.441,86.4902,20395.0
2017-01-31 14:55:00,105.48,105.49,105.23,105.23,26370.0,86.482,86.4902,86.277,86.277,26370.0
2017-01-31 15:00:00,105.22,105.42,105.22,105.38,21948.0,86.2688,86.4328,86.2688,86.4,21948.0
2017-01-31 15:05:00,105.36,105.38,105.17,105.17,16345.0,86.3836,86.4,86.2278,86.2278,16345.0
2017-01-31 15:10:00,105.17,105.31,105.12,105.31,27688.0,86.2278,86.3426,86.1868,86.3426,27688.0
2017-01-31 15:15:00,105.32,105.43,105.29,105.33,26963.0,86.3508,86.441,86.3262,86.359,26963.0
2017-01-31 15:20:00,105.32,105.38,105.28,105.31,22375.0,86.3508,86.4,86.318,86.3426,22375.0
2017-01-31 15:25:00,105.33,105.33,105.24,105.29,14922.0,86.359,86.359,86.2852,86.3262,14922.0
2017-01-31 15:30:00,105.27,105.31,105.24,105.24,19898.0,86.3098,86.3426,86.2852,86.2852,19898.0
2017-01-31 15:35:00,105.27,105.34,105.26,105.28,32591.0,86.3098,86.3672,86.3016,86.318,32591.0
2017-01-31 15:40:00,105.28,105.33,105.28,105.31,24487.0,86.318,86.359,86.318,86.3426,24487.0
2017-01-31 15:45:00,105.32,105.41,105.31,105.41,47050.0,86.3508,86.4246,86.3426,86.4246,47050.0
2017-01-31 15:50:00,105.4,105.43,105.35,105.35,64649.0,86.4164,86.441,86.3754,86.3754,64649.0
2017-01-31 15:55:00,105.36,105.46,105.35,105.44,112139.0,86.3836,86.4656,86.3754,86.4492,112139.0
2017-02-01 09:30:00,105.29,105.6,105.0,105.25,36465.0,86.3262,86.5804,86.0884,86.2934,36465.0
2017-02-01 09:35:00,105.32,105.47,105.31,105.44,14122.0,86.3508,86.4738,86.3426,86.4492,14122.0
2017-02-01 09:40:00,105.42,105.82,105.42,105.75,9871.0,86.4328,86.7608,86.4328,86.7034,9871.0
2017-02-01 09:45:00,105.77,105.85,105.54,105.64,9303.0,86.7198,86.7854,86.5312,86.6132,9303.0
2017-02-01 09:50:00,105.64,105.82,105.64,105.68,3842.0,86.6132,86.7608,86.6132,86.646,3842.0
2017-02-01 09:55:00,105.73,105.94,105.73,105.78,9233.0,86.687,86.8591,86.687,86.728,9233.0
2017-02-01 10:00:00,105.79,105.79,105.5,105.6,11272.0,86.7362,86.7362,86.4984,86.5804,11272.0
2017-02-01 10:05:00,105.61,105.63,105.42,105.42,7684.0,86.5886,86.605,86.4328,86.4328,7684.0
2017-02-01 10:10:00,105.46,105.48,105.35,105.48,2214.0,86.4656,86.482,86.3754,86.482,2214.0
2017-02-01 10:15:00,105.48,105.48,105.32,105.4,7208.0,86.482,86.482,86.3508,86.4164,7208.0
2017-02-01 10:20:00,105.41,105.44,105.28,105.34,7249.0,86.4246,86.4492,86.318,86.3672,7249.0
2017-02-01 10:25:00,105.35,105.39,105.28,105.36,8306.0,86.3754,86.4082,86.318,86.3836,8306.0
2017-02-01 10:30:00,105.35,105.35,105.22,105.25,8097.0,86.3754,86.3754,86.2688,86.2934,8097.0
2017-02-01 10:35:00,105.25,105.34,105.18,105.27,22807.0,86.2934,86.3672,86.236,86.3098,22807.0
2017-02-01 10:40:00,105.26,105.28,105.11,105.16,13354.0,86.3016,86.318,86.1786,86.2196,13354.0
2017-02-01 10:45:00,105.12,105.12,105.04,105.1,17466.0,86.1868,86.1868,86.1212,86.1704,17466.0
2017-02-01 10:50:00,105.11,105.13,105.07,105.12,8332.0,86.1786,86.195,86.1458,86.1868,8332.0
2017-02-01 10:55:00,105.13,105.16,105.08,105.11,12047.0,86.195,86.2196,86.154,86.1786,12047.0
2017-02-01 11:00:00,105.11,105.32,105.11,105.21,8191.0,86.1786,86.3508,86.1786,86.2606,8191.0
2017-02-01 11:05:00,105.24,105.25,105.13,105.23,16044.0,86.2852,86.2934,86.195,86.277,16044.0
2017-02-01 11:10:00,105.22,105.23,105.1,105.18,19036.0,86.2688,86.277,86.1704,86.236,19036.0
2017-02-01 11:15:00,105.19,105.28,105.16,105.21,15045.0,86.2442,86.318,86.2196,86.2606,15045.0
2017-02-01 11:20:00,105.21,105.27,105.19,105.2,9273.0,86.2606,86.3098,86.2442,86.2524,9273.0
2017-02-01 11:25:00,105.2,105.3,105.16,105.16,4551.0,86.2524,86.3344,86.2196,86.2196,4551.0
2017-02-01 11:30:00,105.17,105.2,105.08,105.08,7871.0,86.2278,86.2524,86.154,86.154,7871.0
2017-02-01 11:35:00,105.08,105.21,105.08,105.16,10269.0,86.154,86.2606,86.154,86.2196,10269.0
2017-02-01 11:40:00,105.15,105.24,105.15,105.24,2200.0,86.2114,86.2852,86.2114,86.2852,2200.0
2017-02-01 11:45:00,105.25,105.31,105.2,105.2,8771.0,86.2934,86.3426,86.2524,86.2524,8771.0
2017-02-01 11:50:00,105.18,105.27,105.16,105.23,4142.0,86.236,86.3098,86.2196,86.277,4142.0
2017-02-01 11:55:00,105.26,105.3,105.21,105.26,4684.0,86.3016,86.3344,86.2606,86.3016,4684.0
2017-02-01 12:00:00,105.29,105.31,105.26,105.31,1600.0,86.3262,86.3426,86.3016,86.3426,1600.0
2017-02-01 12:05:00,105.31,105.36,105.24,105.27,29600.0,86.3426,86.3836,86.2852,86.3098,29600.0
2017-02-01 12:10:00,105.27,105.29,105.03,105.1,30783.0,86.3098,86.3262,86.113,86.1704,30783.0
2017-02-01 12:15:00,105.1,105.13,105.05,105.05,12123.0,86.1704,86.195,86.1294,86.1294,12123.0
2017-02-01 12:20:00,105.06,105.08,104.97,105.0,4455.0,86.1376,86.154,86.0639,86.0884,4455.0
2017-02-01 12:25:00,104.99,105.05,104.93,105.0,6166.0,86.0803,86.1294,86.0311,86.0884,6166.0
2017-02-01 12:30:00,105.01,105.05,104.96,105.0,7745.0,86.0966,86.1294,86.0557,86.0884,7745.0
2017-02-01 12:35:00,105.0,105.04,104.92,104.92,6551.0,86.0884,86.1212,86.0229,86.0229,6551.0
2017-02-01 12:40:00,104.94,104.96,104.92,104.96,1500.0,86.0393,86.0557,86.0229,86.0557,1500.0
2017-02-01 12:45:00,104.94,104.97,104.87,104.93,4654.0,86.0393,86.0639,85.9819,86.0311,4654.0
2017-02-01 12:50:00,104.93,104.96,104.9,104.93,3225.0,86.0311,86.0557,86.0065,86.0311,3225.0
2017-02-01 12:55:00,104.92,104.96,104.84,104.95,5300.0,86.0229,86.0557,85.9573,86.0475,5300.0
2017-02-01 13:00:00,104.92,104.96,104.88,104.89,2755.0,86.0229,86.0557,85.9901,85.9983,2755.0
2017-02-01 13:05:00,104.92,104.95,104.85,104.88,5500.0,86.0229,86.0475,85.9655,85.9901,5500.0
2017-02-01 13:10:00,104.87,104.95,104.86,104.91,4300.0,85.9819,86.0475,85.9737,86.0147,4300.0
2017-02-01 13:15:00,104.9,104.95,104.9,104.95,3000.0,86.0065,86.0475,86.0065,86.0475,3000.0
2017-02-01 13:20:00,104.95,104.97,104.87,104.89,4898.0,86.0475,86.0639,85.9819,85.9983,4898.0
2017-02-01 13:25:00,104.88,104.89,104.81,104.83,3608.0,85.9901,85.9983,85.9327,85.9491,3608.0
2017-02-01 13:30:00,104.85,104.87,104.8,104.81,5607.0,85.9655,85.9819,85.9245,85.9327,5607.0
2017-02-01 13:35:00,104.81,104.82,104.77,104.8,2800.0,85.9327,85.9409,85.8999,85.9245,2800.0
2017-02-01 13:40:00,104.8,104.91,104.8,104.91,4373.0,85.9245,86.0147,85.9245,86.0147,4373.0
2017-02-01 13:45:00,104.89,104.89,104.79,104.84,6900.0,85.9983,85.9983,85.9163,85.9573,6900.0
2017-02-01 13:50:00,104.81,104.81,104.65,104.7,12360.0,85.9327,85.9327,85.8015,85.8425,12360.0
2017-02-01 13:55:00,104.65,104.68,104.62,104.67,6522.0,85.8015,85.8261,85.7769,85.8179,6522.0
2017-02-01 14:00:00,104.61,104.95,104.51,104.65,12181.0,85.7687,86.0475,85.6867,85.8015,12181.0
2017-02-01 14:05:00,104.71,104.77,104.7,104.7,5948.0,85.8507,85.8999,85.8425,85.8425,5948.0
2017-02-01 14:10:00,104.68,104.78,104.68,104.71,6861.0,85.8261,85.9081,85.8261,85.8507,6861.0
2017-02-01 14:15:00,104.74,104.94,104.71,104.93,33389.0,85.8753,86.0393,85.8507,86.0311,33389.0
2017-02-01 14:20:00,104.95,105.02,104.94,104.97,12922.0,86.0475,86.1048,86.0393,86.0639,12922.0
2017-02-01 14:25:00,104.95,104.99,104.89,104.94,12059.0,86.0475,86.0803,85.9983,86.0393,12059.0
2017-02-01 14:30:00,104.95,105.02,104.85,104.85,45100.0,86.0475,86.1048,85.9655,85.9655,45100.0
2017-02-01 14:35:00,104.84,104.9,104.75,104.9,11343.0,85.9573,86.0065,85.8835,86.0065,11343.0
2017-02-01 14:40:00,104.89,104.96,104.89,104.96,7726.0,85.9983,86.0557,85.9983,86.0557,7726.0
2017-02-01 14:45:00,104.96,104.97,104.93,104.95,10907.0,86.0557,86.0639,86.0311,86.0475,10907.0
2017-02-01 14:50:00,104.97,105.14,104.94,105.12,12922.0,86.0639,86.2032,86.0393,86.1868,12922.0
2017-02-01 14:55:00,105.14,105.14,105.06,105.09,17909.0,86.2032,86.2032,86.1376,86.1622,17909.0
2017-02-01 15:00:00,105.07,105.17,105.06,105.14,7397.0,86.1458,86.2278,86.1376,86.2032,7397.0
2017-02-01 15:05:00,105.14,105.2,105.11,105.16,12491.0,86.2032,86.2524,86.1786,86.2196,12491.0
2017-02-01 15:10:00,105.15,105.18,105.14,105.17,3944.0,86.2114,86.236,86.2032,86.2278,3944.0
2017-02-01 15:15:00,105.17,105.25,105.17,105.24,11122.0,86.2278,86.2934,86.2278,86.2852,11122.0
2017-02-01 15:20:00,105.24,105.25,105.19,105.2,13191.0,86.2852,86.2934,86.2442,86.2524,13191.0
2017-02-01 15:25:00,105.2,105.28,105.2,105.24,11712.0,86.2524,86.318,86.2524,86.2852,11712.0
2017-02-01 15:30:00,105.24,105.26,105.21,105.21,13978.0,86.2852,86.3016,86.2606,86.2606,13978.0
2017-02-01 15:35:00,105.21,105.25,105.11,105.23,15078.0,86.2606,86.2934,86.1786,86.277,15078.0
2017-02-01 15:40:00,105.23,105.26,105.21,105.21,23694.0,86.277,86.3016,86.2606,86.2606,23694.0
2017-02-01 15:45:00,105.19,105.21,105.09,105.12,26124.0,86.2442,86.2606,86.1622,86.1868,26124.0
2017-02-01 15:50:00,105.12,105.17,105.1,105.17,27568.0,86.1868,86.2278,86.1704,86.2278,27568.0
2017-02-01 15:55:00,105.16,105.24,104.97,105.01,82791.0,86.2196,86.2852,86.0639,86.0966,82791.0
2017-02-02 09:30:00,105.46,105.47,105.03,105.03,21220.0,86.4656,86.4738,86.113,86.113,21220.0
2017-02-02 09:35:00,105.02,105.27,104.92,105.13,23975.0,86.1048,86.3098,86.0229,86.195,23975.0
2017-02-02 09:40:00,105.18,105.32,105.11,105.19,31411.0,86.236,86.3508,86.1786,86.2442,31411.0
2017-02-02 09:45:00,105.22,105.31,104.98,105.06,16408.0,86.2688,86.3426,86.0721,86.1376,16408.0
2017-02-02 09:50:00,105.09,105.12,104.94,105.04,6180.0,86.1622,86.1868,86.0393,86.1212,6180.0
2017-02-02 09:55:00,105.06,105.4,105.01,105.35,11128.0,86.1376,86.4164,86.0966,86.3754,11128.0
2017-02-02 10:00:00,105.41,105.42,105.21,105.23,20887.0,86.4246,86.4328,86.2606,86.277,20887.0
2017-02-02 10:05:00,105.23,105.35,105.2,105.27,11800.0,86.277,86.3754,86.2524,86.3098,11800.0
2017-02-02 10:10:00,105.34,105.39,105.14,105.14,14090.0,86.3672,86.4082,86.2032,86.2032,14090.0
2017-02-02 10:15:00,105.17,105.29,105.08,105.29,9115.0,86.2278,86.3262,86.154,86.3262,9115.0
2017-02-02 10:20:00,105.29,105.43,105.25,105.37,12149.0,86.3262,86.441,86.2934,86.3918,12149.0
2017-02-02 10:25:00,105.4,105.67,105.4,105.55,18183.0,86.4164,86.6378,86.4164,86.5394,18183.0
2017-02-02 10:30:00,105.54,105.54,105.31,105.49,10338.0,86.5312,86.5312,86.3426,86.4902,10338.0
2017-02-02 10:35:00,105.52,105.61,105.44,105.44,8001.0,86.5148,86.5886,86.4492,86.4492,8001.0
2017-02-02 10:40:00,105.44,105.49,105.39,105.41,5828.0,86.4492,86.4902,86.4082,86.4246,5828.0
2017-02-02 10:45:00,105.43,105.43,105.29,105.29,10827.0,86.441,86.441,86.3262,86.3262,10827.0
2017-02-02 10:50:00,105.3,105.31,105.22,105.27,12067.0,86.3344,86.3426,86.2688,86.3098,12067.0
2017-02-02 10:55:00,105.26,105.38,105.24,105.38,14747.0,86.3016,86.4,86.2852,86.4,14747.0
2017-02-02 11:00:00,105.37,105.47,105.36,105.42,13348.0,86.3918,86.4738,86.3836,86.4328,13348.0
2017-02-02 11:05:00,105.42,105.48,105.39,105.42,10997.0,86.4328,86.482,86.4082,86.4328,10997.0
2017-02-02 11:10:00,105.43,105.59,105.39,105.59,7747.0,86.441,86.5722,86.4082,86.5722,7747.0
2017-02-02 11:15:00,105.6,105.82,105.59,105.82,17833.0,86.5804,86.7608,86.5722,86.7608,17833.0
2017-02-02 11:20:00,105.77,105.78,105.66,105.69,10079.0,86.7198,86.728,86.6296,86.6542,10079.0
2017-02-02 11:25:00,105.7,105.76,105.69,105.73,12614.0,86.6624,86.7116,86.6542,86.687,12614.0
2017-02-02 11:30:00,105.73,105.75,105.53,105.56,17332.0,86.687,86.7034,86.523,86.5476,17332.0
2017-02-02 11:35:00,105.55,105.62,105.49,105.49,11324.0,86.5394,86.5968,86.4902,86.4902,11324.0
2017-02-02 11:40:00,105.47,105.54,105.42,105.47,11621.0,86.4738,86.5312,86.4328,86.4738,11621.0
2017-02-02 11:45:00,105.45,105.47,105.32,105.34,10328.0,86.4574,86.4738,86.3508,86.3672,10328.0
2017-02-02 11:50:00,105.34,105.41,105.3,105.36,10187.0,86.3672,86.4246,86.3344,86.3836,10187.0
2017-02-02 11:55:00,105.38,105.42,105.36,105.4,6978.0,86.4,86.4328,86.3836,86.4164,6978.0
2017-02-02 12:00:00,105.42,105.51,105.4,105.46,12283.0,86.4328,86.5066,86.4164,86.4656,12283.0
2017-02-02 12:05:00,105.46,105.54,105.43,105.49,4892.0,86.4656,86.5312,86.441,86.4902,4892.0
2017-02-02 12:10:00,105.48,105.62,105.46,105.62,17334.0,86.482,86.5968,86.4656,86.5968,17334.0
2017-02-02 12:15:00,105.57,105.69,105.57,105.62,13440.0,86.5558,86.6542,86.5558,86.5968,13440.0
2017-02-02 12:20:00,105.63,105.67,105.61,105.62,14107.0,86.605,86.6378,86.5886,86.5968,14107.0
2017-02-02 12:25:00,105.62,105.64,105.56,105.61,8641.0,86.5968,86.6132,86.5476,86.5886,8641.0
2017-02-02 12:30:00,105.58,105.65,105.56,105.59,8222.0,86.564,86.6214,86.5476,86.5722,8222.0
2017-02-02 12:35:00,105.63,105.64,105.48,105.49,13175.0,86.605,86.6132,86.482,86.4902,13175.0
2017-02-02 12:40:00,105.48,105.54,105.38,105.48,18350.0,86.482,86.5312,86.4,86.482,18350.0
2017-02-02 12:45:00,105.47,105.52,105.46,105.52,8777.0,86.4738,86.5148,86.4656,86.5148,8777.0
2017-02-02 12:50:00,105.51,105.57,105.5,105.55,9222.0,86.5066,86.5558,86.4984,86.5394,9222.0
2017-02-02 12:55:00,105.55,105.6,105.54,105.54,4251.0,86.5394,86.5804,86.5312,86.5312,4251.0
2017-02-02 13:00:00,105.57,105.58,105.45,105.45,13465.0,86.5558,86.564,86.4574,86.4574,13465.0
2017-02-02 13:05:00,105.45,105.54,105.44,105.52,9671.0,86.4574,86.5312,86.4492,86.5148,9671.0
2017-02-02 13:10:00,105.52,105.57,105.5,105.52,5100.0,86.5148,86.5558,86.4984,86.5148,5100.0
2017-02-02 13:15:00,105.56,105.58,105.52,105.58,7270.0,86.5476,86.564,86.5148,86.564,7270.0
2017-02-02 13:20:00,105.56,105.57,105.47,105.47,5156.0,86.5476,86.5558,86.4738,86.4738,5156.0
2017-02-02 13:25:00,105.47,105.5,105.37,105.37,7285.0,86.4738,86.4984,86.3918,86.3918,7285.0
2017-02-02 13:30:00,105.36,105.41,105.36,105.38,6450.0,86.3836,86.4246,86.3836,86.4,6450.0
2017-02-02 13:35:00,105.38,105.38,105.3,105.3,11311.0,86.4,86.4,86.3344,86.3344,11311.0
2017-02-02 13:40:00,105.32,105.56,105.3,105.56,17996.0,86.3508,86.5476,86.3344,86.5476,17996.0
2017-02-02 13:45:00,105.55,105.72,105.54,105.66,15405.0,86.5394,86.6788,86.5312,86.6296,15405.0
2017-02-02 13:50:00,105.7,105.75,105.65,105.68,8882.0,86.6624,86.7034,86.6214,86.646,8882.0
2017-02-02 13:55:00,105.7,105.72,105.64,105.69,20664.0,86.6624,86.6788,86.6132,86.6542,20664.0
2017-02-02 14:00:00,105.67,105.75,105.66,105.66,12470.0,86.6378,86.7034,86.6296,86.6296,12470.0
2017-02-02 14:05:00,105.66,105.95,105.66,105.95,13800.0,86.6296,86.8673,86.6296,86.8673,13800.0
2017-02-02 14:10:00,105.95,106.02,105.84,105.86,10717.0,86.8673,86.9247,86.7772,86.7936,10717.0
2017-02-02 14:15:00,105.86,106.07,105.85,106.01,13792.0,86.7936,86.9657,86.7854,86.9165,13792.0
2017-02-02 14:20:00,106.05,106.05,105.94,106.03,13191.0,86.9493,86.9493,86.8591,86.9329,13191.0
2017-02-02 14:25:00,106.04,106.04,105.83,105.83,8072.0,86.9411,86.9411,86.769,86.769,8072.0
2017-02-02 14:30:00,105.86,105.86,105.76,105.8,10660.0,86.7936,86.7936,86.7116,86.7444,10660.0
2017-02-02 14:35:00,105.81,105.86,105.76,105.79,11580.0,86.7526,86.7936,86.7116,86.7362,11580.0
2017-02-02 14:40:00,105.77,105.86,105.75,105.85,10999.0,86.7198,86.7936,86.7034,86.7854,10999.0
2017-02-02 14:45:00,105.86,105.87,105.65,105.71,17124.0,86.7936,86.8018,86.6214,86.6706,17124.0
2017-02-02 14:50:00,105.71,105.84,105.69,105.76,15172.0,86.6706,86.7772,86.6542,86.7116,15172.0
2017-02-02 14:55:00,105.76,105.91,105.75,105.89,14960.0,86.7116,86.8345,86.7034,86.8182,14960.0
2017-02-02 15:00:00,105.88,105.89,105.77,105.77,16728.0,86.81,86.8182,86.7198,86.7198,16728.0
2017-02-02 15:05:00,105.77,105.84,105.77,105.8,12801.0,86.7198,86.7772,86.7198,86.7444,12801.0
2017-02-02 15:10:00,105.81,105.92,105.8,105.9,19395.0,86.7526,86.8427,86.7444,86.8264,19395.0
2017-02-02 15:15:00,105.9,105.91,105.77,105.86,22549.0,86.8264,86.8345,86.7198,86.7936,22549.0
2017-02-02 15:20:00,105.87,105.95,105.83,105.91,23326.0,86.8018,86.8673,86.769,86.8345,23326.0
2017-02-02 15:25:00,105.9,105.95,105.89,105.94,21634.0,86.8264,86.8673,86.8182,86.8591,21634.0
2017-02-02 15:30:00,105.94,105.97,105.85,105.89,28556.0,86.8591,86.8837,86.7854,86.8182,28556.0
2017-02-02 15:35:00,105.9,105.93,105.84,105.87,30912.0,86.8264,86.8509,86.7772,86.8018,30912.0
2017-02-02 15:40:00,105.89,106.06,105.88,105.96,25905.0,86.8182,86.9575,86.81,86.8755,25905.0
2017-02-02 15:45:00,105.97,105.97,105.77,105.82,47375.0,86.8837,86.8837,86.7198,86.7608,47375.0
2017-02-02 15:50:00,105.81,105.81,105.62,105.65,51388.0,86.7526,86.7526,86.5968,86.6214,51388.0
2017-02-02 15:55:00,105.64,105.75,105.5,105.59,105464.0,86.6132,86.7034,86.4984,86.5722,105464.0
2017-02-03 09:30:00,103.6,104.8,101.61,103.68,175756.0,84.9406,85.9245,83.309,85.0062,175756.0
2017-02-03 09:35:00,103.77,103.82,102.99,103.66,134409.0,85.08,85.121,84.4405,84.9898,134409.0
2017-02-03 09:40:00,103.57,104.69,103.57,104.59,51335.0,84.916,85.8343,84.916,85.7523,51335.0
2017-02-03 09:45:00,104.52,104.98,103.92,104.91,55557.0,85.6949,86.0721,85.203,86.0147,55557.0
2017-02-03 09:50:00,104.98,105.59,104.43,105.46,122426.0,86.0721,86.5722,85.6211,86.4656,122426.0
2017-02-03 09:55:00,105.52,105.52,104.66,104.83,45154.0,86.5148,86.5148,85.8097,85.9491,45154.0
2017-02-03 10:00:00,105.08,105.15,104.54,104.99,51997.0,86.154,86.2114,85.7113,86.0803,51997.0
2017-02-03 10:05:00,104.91,105.05,104.7,104.7,38148.0,86.0147,86.1294,85.8425,85.8425,38148.0
2017-02-03 10:10:00,104.66,105.1,104.5,104.78,45869.0,85.8097,86.1704,85.6785,85.9081,45869.0
2017-02-03 10:15:00,104.82,105.1,104.67,105.01,31908.0,85.9409,86.1704,85.8179,86.0966,31908.0
2017-02-03 10:20:00,105.06,105.15,104.88,104.99,28476.0,86.1376,86.2114,85.9901,86.0803,28476.0
2017-02-03 10:25:00,105.01,105.03,104.61,104.98,43555.0,86.0966,86.113,85.7687,86.0721,43555.0
2017-02-03 10:30:00,104.95,104.98,104.8,104.95,88037.0,86.0475,86.0721,85.9245,86.0475,88037.0
2017-02-03 10:35:00,104.92,105.04,104.5,104.84,46156.0,86.0229,86.1212,85.6785,85.9573,46156.0
2017-02-03 10:40:00,104.94,105.35,104.93,105.15,15364.0,86.0393,86.3754,86.0311,86.2114,15364.0
2017-02-03 10:45:00,105.15,105.54,105.13,105.42,10794.0,86.2114,86.5312,86.195,86.4328,10794.0
2017-02-03 10:50:00,105.43,105.44,105.23,105.4,19440.0,86.441,86.4492,86.277,86.4164,19440.0
2017-02-03 10:55:00,105.4,105.47,105.13,105.25,43683.0,86.4164,86.4738,86.195,86.2934,43683.0
2017-02-03 11:00:00,105.24,105.35,105.07,105.16,15456.0,86.2852,86.3754,86.1458,86.2196,15456.0
2017-02-03 11:05:00,105.03,105.49,105.0,105.48,14514.0,86.113,86.4902,86.0884,86.482,14514.0
2017-02-03 11:10:00,105.46,106.05,105.43,106.02,67591.0,86.4656,86.9493,86.441,86.9247,67591.0
2017-02-03 11:15:00,106.02,106.05,105.55,105.73,16095.0,86.9247,86.9493,86.5394,86.687,16095.0
2017-02-03 11:20:00,105.69,105.83,105.58,105.77,16972.0,86.6542,86.769,86.564,86.7198,16972.0
2017-02-03 11:25:00,105.77,106.14,105.77,106.0,16410.0,86.7198,87.0231,86.7198,86.9083,16410.0
2017-02-03 11:30:00,106.0,106.18,105.94,105.97,17028.0,86.9083,87.0559,86.8591,86.8837,17028.0
2017-02-03 11:35:00,106.0,106.3,106.0,106.25,16850.0,86.9083,87.1543,86.9083,87.1133,16850.0
2017-02-03 11:40:00,106.21,107.04,106.21,106.98,52621.0,87.0805,87.761,87.0805,87.7118,52621.0
2017-02-03 11:45:00,107.02,107.07,106.53,106.59,47435.0,87.7446,87.7856,87.3429,87.3921,47435.0
2017-02-03 11:50:00,106.61,106.77,106.41,106.56,35760.0,87.4085,87.5397,87.2445,87.3675,35760.0
2017-02-03 11:55:00,106.53,106.67,106.42,106.42,20555.0,87.3429,87.4577,87.2527,87.2527,20555.0
2017-02-03 12:00:00,106.39,106.5,106.33,106.4,11289.0,87.2281,87.3183,87.1789,87.2363,11289.0
2017-02-03 12:05:00,106.42,106.56,106.22,106.37,25812.0,87.2527,87.3675,87.0887,87.2117,25812.0
2017-02-03 12:10:00,106.34,106.5,106.1,106.12,36546.0,87.1871,87.3183,86.9903,87.0067,36546.0
2017-02-03 12:15:00,106.12,106.22,105.99,106.21,6370.0,87.0067,87.0887,86.9001,87.0805,6370.0
2017-02-03 12:20:00,106.25,106.45,106.21,106.44,7500.0,87.1133,87.2773,87.0805,87.2691,7500.0
2017-02-03 12:25:00,106.44,106.57,106.4,106.5,12417.0,87.2691,87.3757,87.2363,87.3183,12417.0
2017-02-03 12:30:00,106.48,106.64,106.43,106.64,6354.0,87.3019,87.4331,87.2609,87.4331,6354.0
2017-02-03 12:35:00,106.58,106.65,106.54,106.59,20680.0,87.3839,87.4413,87.3511,87.3921,20680.0
2017-02-03 12:40:00,106.61,106.73,106.59,106.69,8509.0,87.4085,87.5069,87.3921,87.4741,8509.0
2017-02-03 12:45:00,106.65,106.71,106.58,106.7,6250.0,87.4413,87.4905,87.3839,87.4823,6250.0
2017-02-03 12:50:00,106.66,106.88,106.66,106.83,11369.0,87.4495,87.6298,87.4495,87.5888,11369.0
2017-02-03 12:55:00,106.87,106.98,106.79,106.92,11986.0,87.6216,87.7118,87.5561,87.6626,11986.0
2017-02-03 13:00:00,106.95,106.98,106.86,106.95,10840.0,87.6872,87.7118,87.6134,87.6872,10840.0
2017-02-03 13:05:00,106.95,106.98,106.85,106.9,7161.0,87.6872,87.7118,87.6052,87.6462,7161.0
2017-02-03 13:10:00,106.9,106.93,106.79,106.9,10200.0,87.6462,87.6708,87.5561,87.6462,10200.0
2017-02-03 13:15:00,106.88,106.88,106.8,106.82,7614.0,87.6298,87.6298,87.5643,87.5806,7614.0
2017-02-03 13:20:00,106.85,106.87,106.74,106.82,9653.0,87.6052,87.6216,87.5151,87.5806,9653.0
2017-02-03 13:25:00,106.85,106.92,106.79,106.83,16814.0,87.6052,87.6626,87.5561,87.5888,16814.0
2017-02-03 13:30:00,106.83,106.93,106.83,106.89,8225.0,87.5888,87.6708,87.5888,87.638,8225.0
2017-02-03 13:35:00,106.89,106.93,106.55,106.56,13881.0,87.638,87.6708,87.3593,87.3675,13881.0
2017-02-03 13:40:00,106.56,106.81,106.56,106.69,9894.0,87.3675,87.5724,87.3675,87.4741,9894.0
2017-02-03 13:45:00,106.69,106.8,106.61,106.68,12900.0,87.4741,87.5643,87.4085,87.4659,12900.0
2017-02-03 13:50:00,106.69,106.77,106.63,106.76,6440.0,87.4741,87.5397,87.4249,87.5315,6440.0
2017-02-03 13:55:00,106.76,106.8,106.64,106.79,15106.0,87.5315,87.5643,87.4331,87.5561,15106.0
2017-02-03 14:00:00,106.79,106.79,106.65,106.71,9865.0,87.5561,87.5561,87.4413,87.4905,9865.0
2017-02-03 14:05:00,106.72,106.73,106.55,106.61,11220.0,87.4987,87.5069,87.3593,87.4085,11220.0
2017-02-03 14:10:00,106.59,106.62,106.46,106.59,18963.0,87.3921,87.4167,87.2855,87.3921,18963.0
2017-02-03 14:15:00,106.56,106.63,106.53,106.58,9701.0,87.3675,87.4249,87.3429,87.3839,9701.0
2017-02-03 14:20:00,106.59,106.73,106.57,106.71,25711.0,87.3921,87.5069,87.3757,87.4905,25711.0
2017-02-03 14:25:00,106.71,106.8,106.65,106.8,11115.0,87.4905,87.5643,87.4413,87.5643,11115.0
2017-02-03 14:30:00,106.8,106.86,106.76,106.83,11004.0,87.5643,87.6134,87.5315,87.5888,11004.0
2017-02-03 14:35:00,106.84,106.87,106.74,106.79,10389.0,87.597,87.6216,87.5151,87.5561,10389.0
2017-02-03 14:40:00,106.81,106.83,106.7,106.82,9426.0,87.5724,87.5888,87.4823,87.5806,9426.0
2017-02-03 14:45:00,106.82,106.82,106.61,106.61,11166.0,87.5806,87.5806,87.4085,87.4085,11166.0
2017-02-03 14:50:00,106.64,106.68,106.62,106.65,7605.0,87.4331,87.4659,87.4167,87.4413,7605.0
2017-02-03 14:55:00,106.65,106.83,106.65,106.8,13011.0,87.4413,87.5888,87.4413,87.5643,13011.0
2017-02-03 15:00:00,106.8,106.85,106.78,106.83,28731.0,87.5643,87.6052,87.5479,87.5888,28731.0
2017-02-03 15:05:00,106.84,106.91,106.82,106.9,21395.0,87.597,87.6544,87.5806,87.6462,21395.0
2017-02-03 15:10:00,106.91,106.99,106.74,106.93,62935.0,87.6544,87.72,87.5151,87.6708,62935.0
2017-02-03 15:15:00,106.91,106.95,106.75,106.75,27110.0,87.6544,87.6872,87.5233,87.5233,27110.0
2017-02-03 15:20:00,106.76,106.88,106.72,106.78,17562.0,87.5315,87.6298,87.4987,87.5479,17562.0
2017-02-03 15:25:00,106.77,106.86,106.71,106.86,27790.0,87.5397,87.6134,87.4905,87.6134,27790.0
2017-02-03 15:30:00,106.85,106.94,106.79,106.94,28810.0,87.6052,87.679,87.5561,87.679,28810.0
2017-02-03 15:35:00,106.94,107.37,106.9,107.37,47136.0,87.679,88.0316,87.6462,88.0316,47136.0
2017-02-03 15:40:00,107.37,107.44,107.26,107.38,40193.0,88.0316,88.089,87.9414,88.0398,40193.0
2017-02-03 15:45:00,107.4,107.4,106.97,106.97,58911.0,88.0562,88.0562,87.7036,87.7036,58911.0
2017-02-03 15:50:00,107.0,107.01,106.89,106.91,57571.0,87.7282,87.7364,87.638,87.6544,57571.0
2017-02-03 15:55:00,106.91,107.1,106.88,106.98,117631.0,87.6544,87.8102,87.6298,87.7118,117631.0
2017-02-06 09:30:00,107.0,107.03,106.43,106.98,30076.0,87.7282,87.7528,87.2609,87.7118,30076.0
2017-02-06 09:35:00,106.98,107.02,106.72,106.9,11400.0,87.7118,87.7446,87.4987,87.6462,11400.0
2017-02-06 09:40:00,106.88,107.46,106.86,107.46,21981.0,87.6298,88.1054,87.6134,88.1054,21981.0
2017-02-06 09:45:00,107.47,107.47,107.05,107.05,15466.0,88.1136,88.1136,87.7692,87.7692,15466.0
2017-02-06 09:50:00,107.11,107.49,107.09,107.46,9023.0,87.8184,88.13,87.802,88.1054,9023.0
2017-02-06 09:55:00,107.47,107.63,107.44,107.56,13596.0,88.1136,88.2448,88.089,88.1874,13596.0
2017-02-06 10:00:00,107.53,107.56,107.4,107.55,11115.0,88.1628,88.1874,88.0562,88.1792,11115.0
2017-02-06 10:05:00,107.55,107.56,107.21,107.25,6433.0,88.1792,88.1874,87.9004,87.9332,6433.0
2017-02-06 10:10:00,107.3,107.39,107.23,107.33,10340.0,87.9742,88.048,87.9168,87.9988,10340.0
2017-02-06 10:15:00,107.32,107.4,107.28,107.33,6536.0,87.9906,88.0562,87.9578,87.9988,6536.0
2017-02-06 10:20:00,107.37,107.52,107.26,107.52,6926.0,88.0316,88.1546,87.9414,88.1546,6926.0
2017-02-06 10:25:00,107.47,107.58,107.44,107.56,6682.0,88.1136,88.2038,88.089,88.1874,6682.0
2017-02-06 10:30:00,107.56,107.63,107.42,107.48,8748.0,88.1874,88.2448,88.0726,88.1218,8748.0
2017-02-06 10:35:00,107.47,107.49,107.29,107.29,4250.0,88.1136,88.13,87.966,87.966,4250.0
2017-02-06 10:40:00,107.3,107.32,107.14,107.14,8100.0,87.9742,87.9906,87.843,87.843,8100.0
2017-02-06 10:45:00,107.18,107.32,107.15,107.15,5658.0,87.8758,87.9906,87.8512,87.8512,5658.0
2017-02-06 10:50:00,107.22,107.22,107.07,107.1,3804.0,87.9086,87.9086,87.7856,87.8102,3804.0
2017-02-06 10:55:00,107.11,107.14,107.02,107.02,5322.0,87.8184,87.843,87.7446,87.7446,5322.0
2017-02-06 11:00:00,107.02,107.1,107.0,107.09,6860.0,87.7446,87.8102,87.7282,87.802,6860.0
2017-02-06 11:05:00,107.11,107.24,107.11,107.17,15386.0,87.8184,87.925,87.8184,87.8676,15386.0
2017-02-06 11:10:00,107.17,107.23,107.15,107.17,8241.0,87.8676,87.9168,87.8512,87.8676,8241.0
2017-02-06 11:15:00,107.17,107.2,107.15,107.17,7689.0,87.8676,87.8922,87.8512,87.8676,7689.0
2017-02-06 11:20:00,107.16,107.17,107.15,107.15,7900.0,87.8594,87.8676,87.8512,87.8512,7900.0
2017-02-06 11:25:00,107.15,107.2,107.15,107.19,8302.0,87.8512,87.8922,87.8512,87.884,8302.0
2017-02-06 11:30:00,107.19,107.25,107.15,107.22,3144.0,87.884,87.9332,87.8512,87.9086,3144.0
2017-02-06 11:35:00,107.21,107.26,107.2,107.23,3000.0,87.9004,87.9414,87.8922,87.9168,3000.0
2017-02-06 11:40:00,107.25,107.25,107.15,107.18,9326.0,87.9332,87.9332,87.8512,87.8758,9326.0
2017-02-06 11:45:00,107.23,107.23,107.15,107.2,2225.0,87.9168,87.9168,87.8512,87.8922,2225.0
2017-02-06 11:50:00,107.2,107.25,107.06,107.25,11907.0,87.8922,87.9332,87.7774,87.9332,11907.0
2017-02-06 11:55:00,107.27,107.41,107.22,107.37,9944.0,87.9496,88.0644,87.9086,88.0316,9944.0
2017-02-06 12:00:00,107.36,107.45,107.32,107.41,8519.0,88.0234,88.0972,87.9906,88.0644,8519.0
2017-02-06 12:05:00,107.41,107.45,107.37,107.38,3500.0,88.0644,88.0972,88.0316,88.0398,3500.0
2017-02-06 12:10:00,107.37,107.46,107.36,107.45,6300.0,88.0316,88.1054,88.0234,88.0972,6300.0
2017-02-06 12:15:00,107.45,107.57,107.43,107.57,6450.0,88.0972,88.1956,88.0808,88.1956,6450.0
2017-02-06 12:20:00,107.57,107.64,107.57,107.63,5922.0,88.1956,88.253,88.1956,88.2448,5922.0
2017-02-06 12:25:00,107.65,107.7,107.59,107.59,6960.0,88.2612,88.3022,88.212,88.212,6960.0
2017-02-06 12:30:00,107.59,107.64,107.51,107.52,5300.0,88.212,88.253,88.1464,88.1546,5300.0
2017-02-06 12:35:00,107.52,107.56,107.52,107.53,3404.0,88.1546,88.1874,88.1546,88.1628,3404.0
2017-02-06 12:40:00,107.54,107.54,107.41,107.43,4125.0,88.171,88.171,88.0644,88.0808,4125.0
2017-02-06 12:45:00,107.41,107.5,107.39,107.45,7764.0,88.0644,88.1382,88.048,88.0972,7764.0
2017-02-06 12:50:00,107.44,107.47,107.41,107.45,4125.0,88.089,88.1136,88.0644,88.0972,4125.0
2017-02-06 12:55:00,107.46,107.49,107.43,107.47,8629.0,88.1054,88.13,88.0808,88.1136,8629.0
2017-02-06 13:00:00,107.45,107.52,107.37,107.37,8032.0,88.0972,88.1546,88.0316,88.0316,8032.0
2017-02-06 13:05:00,107.34,107.42,107.32,107.35,3689.0,88.007,88.0726,87.9906,88.0152,3689.0
2017-02-06 13:10:00,107.34,107.34,107.26,107.26,2025.0,88.007,88.007,87.9414,87.9414,2025.0
2017-02-06 13:15:00,107.27,107.45,107.26,107.36,10716.0,87.9496,88.0972,87.9414,88.0234,10716.0
2017-02-06 13:20:00,107.43,107.43,107.35,107.39,4708.0,88.0808,88.0808,88.0152,88.048,4708.0
2017-02-06 13:25:00,107.38,107.38,107.32,107.34,2300.0,88.0398,88.0398,87.9906,88.007,2300.0
2017-02-06 13:30:00,107.34,107.34,107.21,107.24,3816.0,88.007,88.007,87.9004,87.925,3816.0
2017-02-06 13:35:00,107.25,107.28,107.18,107.18,5889.0,87.9332,87.9578,87.8758,87.8758,5889.0
2017-02-06 13:40:00,107.18,107.21,107.16,107.18,3401.0,87.8758,87.9004,87.8594,87.8758,3401.0
2017-02-06 13:45:00,107.19,107.22,107.19,107.19,3832.0,87.884,87.9086,87.884,87.884,3832.0
2017-02-06 13:50:00,107.21,107.27,107.18,107.26,4194.0,87.9004,87.9496,87.8758,87.9414,4194.0
2017-02-06 13:55:00,107.26,107.27,107.22,107.22,4840.0,87.9414,87.9496,87.9086,87.9086,4840.0
2017-02-06 14:00:00,107.23,107.25,107.19,107.19,3696.0,87.9168,87.9332,87.884,87.884,3696.0
2017-02-06 14:05:00,107.21,107.22,107.15,107.16,9135.0,87.9004,87.9086,87.8512,87.8594,9135.0
2017-02-06 14:10:00,107.15,107.16,107.08,107.09,5477.0,87.8512,87.8594,87.7938,87.802,5477.0
2017-02-06 14:15:00,107.09,107.11,107.04,107.04,8626.0,87.802,87.8184,87.761,87.761,8626.0
2017-02-06 14:20:00,107.04,107.15,107.04,107.13,9071.0,87.761,87.8512,87.761,87.8348,9071.0
2017-02-06 14:25:00,107.15,107.22,107.13,107.13,4439.0,87.8512,87.9086,87.8348,87.8348,4439.0
2017-02-06 14:30:00,107.12,107.16,107.1,107.12,8017.0,87.8266,87.8594,87.8102,87.8266,8017.0
2017-02-06 14:35:00,107.11,107.17,107.11,107.17,8508.0,87.8184,87.8676,87.8184,87.8676,8508.0
2017-02-06 14:40:00,107.14,107.14,107.09,107.11,5806.0,87.843,87.843,87.802,87.8184,5806.0
2017-02-06 14:45:00,107.11,107.21,107.11,107.19,6221.0,87.8184,87.9004,87.8184,87.884,6221.0
2017-02-06 14:50:00,107.2,107.2,107.16,107.18,10703.0,87.8922,87.8922,87.8594,87.8758,10703.0
2017-02-06 14:55:00,107.18,107.27,107.18,107.24,10914.0,87.8758,87.9496,87.8758,87.925,10914.0
2017-02-06 15:00:00,107.24,107.31,107.23,107.31,8954.0,87.925,87.9824,87.9168,87.9824,8954.0
2017-02-06 15:05:00,107.31,107.32,107.26,107.3,8945.0,87.9824,87.9906,87.9414,87.9742,8945.0
2017-02-06 15:10:00,107.3,107.3,107.23,107.27,11065.0,87.9742,87.9742,87.9168,87.9496,11065.0
2017-02-06 15:15:00,107.25,107.26,107.11,107.12,10700.0,87.9332,87.9414,87.8184,87.8266,10700.0
2017-02-06 15:20:00,107.11,107.15,107.09,107.11,13939.0,87.8184,87.8512,87.802,87.8184,13939.0
2017-02-06 15:25:00,107.1,107.12,107.06,107.08,8418.0,87.8102,87.8266,87.7774,87.7938,8418.0
2017-02-06 15:30:00,107.08,107.15,107.04,107.13,16788.0,87.7938,87.8512,87.761,87.8348,16788.0
2017-02-06 15:35:00,107.12,107.14,107.04,107.13,16116.0,87.8266,87.843,87.761,87.8348,16116.0
2017-02-06 15:40:00,107.12,107.29,107.06,107.29,30496.0,87.8266,87.966,87.7774,87.966,30496.0
2017-02-06 15:45:00,107.26,107.43,107.24,107.38,44539.0,87.9414,88.0808,87.925,88.0398,44539.0
2017-02-06 15:50:00,107.39,107.46,107.33,107.4,39043.0,88.048,88.1054,87.9988,88.0562,39043.0
2017-02-06 15:55:00,107.38,107.49,107.36,107.41,78992.0,88.0398,88.13,88.0234,88.0644,78992.0
2017-02-07 09:30:00,107.57,107.87,107.45,107.64,35415.0,88.1956,88.4415,88.0972,88.253,35415.0
2017-02-07 09:35:00,107.55,107.7,107.15,107.47,39180.0,88.1792,88.3022,87.8512,88.1136,39180.0
2017-02-07 09:40:00,107.44,107.5,107.26,107.31,7652.0,88.089,88.1382,87.9414,87.9824,7652.0
2017-02-07 09:45:00,107.32,107.58,107.31,107.5,5800.0,87.9906,88.2038,87.9824,88.1382,5800.0
2017-02-07 09:50:00,107.55,107.73,107.47,107.73,51103.0,88.1792,88.3267,88.1136,88.3267,51103.0
2017-02-07 09:55:00,107.74,108.0,107.71,108.0,19692.0,88.3349,88.5481,88.3104,88.5481,19692.0
2017-02-07 10:00:00,107.95,108.06,107.89,107.94,25846.0,88.5071,88.5973,88.4579,88.4989,25846.0
2017-02-07 10:05:00,107.92,107.99,107.91,107.97,11158.0,88.4825,88.5399,88.4743,88.5235,11158.0
2017-02-07 10:10:00,107.95,107.95,107.83,107.83,6311.0,88.5071,88.5071,88.4087,88.4087,6311.0
2017-02-07 10:15:00,107.85,107.85,107.7,107.7,9802.0,88.4251,88.4251,88.3022,88.3022,9802.0
2017-02-07 10:20:00,107.68,107.73,107.59,107.59,10865.0,88.2858,88.3267,88.212,88.212,10865.0
2017-02-07 10:25:00,107.57,107.6,107.55,107.56,7585.0,88.1956,88.2202,88.1792,88.1874,7585.0
2017-02-07 10:30:00,107.56,107.79,107.56,107.78,42383.0,88.1874,88.3759,88.1874,88.3677,42383.0
2017-02-07 10:35:00,107.77,107.77,107.67,107.72,10390.0,88.3595,88.3595,88.2776,88.3185,10390.0
2017-02-07 10:40:00,107.72,107.77,107.67,107.71,5968.0,88.3185,88.3595,88.2776,88.3104,5968.0
2017-02-07 10:45:00,107.69,107.72,107.61,107.61,7140.0,88.294,88.3185,88.2284,88.2284,7140.0
2017-02-07 10:50:00,107.61,107.61,107.43,107.43,9733.0,88.2284,88.2284,88.0808,88.0808,9733.0
2017-02-07 10:55:00,107.42,107.47,107.34,107.47,12514.0,88.0726,88.1136,88.007,88.1136,12514.0
2017-02-07 11:00:00,107.47,107.47,107.37,107.37,4524.0,88.1136,88.1136,88.0316,88.0316,4524.0
2017-02-07 11:05:00,107.36,107.42,107.29,107.3,10000.0,88.0234,88.0726,87.966,87.9742,10000.0
2017-02-07 11:10:00,107.29,107.39,107.28,107.34,10450.0,87.966,88.048,87.9578,88.007,10450.0
2017-02-07 11:15:00,107.34,107.36,107.24,107.26,17473.0,88.007,88.0234,87.925,87.9414,17473.0
2017-02-07 11:20:00,107.25,107.29,107.2,107.2,21620.0,87.9332,87.966,87.8922,87.8922,21620.0
2017-02-07 11:25:00,107.19,107.2,107.09,107.13,10554.0,87.884,87.8922,87.802,87.8348,10554.0
2017-02-07 11:30:00,107.13,107.14,107.08,107.13,9546.0,87.8348,87.843,87.7938,87.8348,9546.0
2017-02-07 11:35:00,107.13,107.18,107.13,107.17,5241.0,87.8348,87.8758,87.8348,87.8676,5241.0
2017-02-07 11:40:00,107.16,107.22,107.15,107.22,5201.0,87.8594,87.9086,87.8512,87.9086,5201.0
2017-02-07 11:45:00,107.23,107.26,107.2,107.24,7231.0,87.9168,87.9414,87.8922,87.925,7231.0
2017-02-07 11:50:00,107.23,107.3,107.23,107.29,5926.0,87.9168,87.9742,87.9168,87.966,5926.0
2017-02-07 11:55:00,107.28,107.29,107.12,107.14,44266.0,87.9578,87.966,87.8266,87.843,44266.0
2017-02-07 12:00:00,107.15,107.19,107.09,107.1,7941.0,87.8512,87.884,87.802,87.8102,7941.0
2017-02-07 12:05:00,107.11,107.14,107.06,107.07,19425.0,87.8184,87.843,87.7774,87.7856,19425.0
2017-02-07 12:10:00,107.07,107.16,107.07,107.15,7349.0,87.7856,87.8594,87.7856,87.8512,7349.0
2017-02-07 12:15:00,107.15,107.15,107.07,107.15,6585.0,87.8512,87.8512,87.7856,87.8512,6585.0
2017-02-07 12:20:00,107.13,107.2,107.13,107.14,7300.0,87.8348,87.8922,87.8348,87.843,7300.0
2017-02-07 12:25:00,107.15,107.17,107.12,107.14,6074.0,87.8512,87.8676,87.8266,87.843,6074.0
2017-02-07 12:30:00,107.14,107.26,107.14,107.24,5316.0,87.843,87.9414,87.843,87.925,5316.0
2017-02-07 12:35:00,107.28,107.33,107.27,107.32,7383.0,87.9578,87.9988,87.9496,87.9906,7383.0
2017-02-07 12:40:00,107.31,107.32,107.25,107.28,5500.0,87.9824,87.9906,87.9332,87.9578,5500.0
2017-02-07 12:45:00,107.28,107.3,107.17,107.19,7165.0,87.9578,87.9742,87.8676,87.884,7165.0
2017-02-07 12:50:00,107.2,107.22,107.16,107.17,7010.0,87.8922,87.9086,87.8594,87.8676,7010.0
2017-02-07 12:55:00,107.16,107.22,107.15,107.18,11199.0,87.8594,87.9086,87.8512,87.8758,11199.0
2017-02-07 13:00:00,107.17,107.22,107.14,107.2,8800.0,87.8676,87.9086,87.843,87.8922,8800.0
2017-02-07 13:05:00,107.21,107.26,107.17,107.26,7613.0,87.9004,87.9414,87.8676,87.9414,7613.0
2017-02-07 13:10:00,107.28,107.36,107.28,107.36,9215.0,87.9578,88.0234,87.9578,88.0234,9215.0
2017-02-07 13:15:00,107.38,107.61,107.37,107.53,57050.0,88.0398,88.2284,88.0316,88.1628,57050.0
2017-02-07 13:20:00,107.55,107.56,107.49,107.49,20305.0,88.1792,88.1874,88.13,88.13,20305.0
2017-02-07 13:25:00,107.5,107.56,107.49,107.54,9981.0,88.1382,88.1874,88.13,88.171,9981.0
2017-02-07 13:30:00,107.55,107.67,107.55,107.67,6605.0,88.1792,88.2776,88.1792,88.2776,6605.0
2017-02-07 13:35:00,107.67,107.7,107.64,107.69,6438.0,88.2776,88.3022,88.253,88.294,6438.0
2017-02-07 13:40:00,107.68,107.84,107.67,107.84,8663.0,88.2858,88.4169,88.2776,88.4169,8663.0
2017-02-07 13:45:00,107.84,107.87,107.77,107.78,10449.0,88.4169,88.4415,88.3595,88.3677,10449.0
2017-02-07 13:50:00,107.77,107.81,107.74,107.76,6906.0,88.3595,88.3923,88.3349,88.3513,6906.0
2017-02-07 13:55:00,107.76,107.77,107.64,107.64,37883.0,88.3513,88.3595,88.253,88.253,37883.0
2017-02-07 14:00:00,107.62,107.62,107.54,107.55,13942.0,88.2366,88.2366,88.171,88.1792,13942.0
2017-02-07 14:05:00,107.57,107.58,107.49,107.49,10861.0,88.1956,88.2038,88.13,88.13,10861.0
2017-02-07 14:10:00,107.48,107.52,107.45,107.52,6561.0,88.1218,88.1546,88.0972,88.1546,6561.0
2017-02-07 14:15:00,107.53,107.56,107.48,107.51,7808.0,88.1628,88.1874,88.1218,88.1464,7808.0
2017-02-07 14:20:00,107.51,107.57,107.5,107.55,8135.0,88.1464,88.1956,88.1382,88.1792,8135.0
2017-02-07 14:25:00,107.55,107.57,107.5,107.5,15019.0,88.1792,88.1956,88.1382,88.1382,15019.0
2017-02-07 14:30:00,107.5,107.5,107.41,107.41,11669.0,88.1382,88.1382,88.0644,88.0644,11669.0
2017-02-07 14:35:00,107.42,107.58,107.42,107.57,15057.0,88.0726,88.2038,88.0726,88.1956,15057.0
2017-02-07 14:40:00,107.54,107.57,107.53,107.57,4831.0,88.171,88.1956,88.1628,88.1956,4831.0
2017-02-07 14:45:00,107.57,107.58,107.51,107.54,9606.0,88.1956,88.2038,88.1464,88.171,9606.0
2017-02-07 14:50:00,107.56,107.57,107.53,107.56,6294.0,88.1874,88.1956,88.1628,88.1874,6294.0
2017-02-07 14:55:00,107.56,107.57,107.49,107.53,8881.0,88.1874,88.1956,88.13,88.1628,8881.0
2017-02-07 15:00:00,107.54,107.55,107.53,107.54,3540.0,88.171,88.1792,88.1628,88.171,3540.0
2017-02-07 15:05:00,107.55,107.57,107.5,107.51,16217.0,88.1792,88.1956,88.1382,88.1464,16217.0
2017-02-07 15:10:00,107.51,107.54,107.45,107.47,20176.0,88.1464,88.171,88.0972,88.1136,20176.0
2017-02-07 15:15:00,107.48,107.52,107.48,107.5,7900.0,88.1218,88.1546,88.1218,88.1382,7900.0
2017-02-07 15:20:00,107.5,107.55,107.43,107.45,12464.0,88.1382,88.1792,88.0808,88.0972,12464.0
2017-02-07 15:25:00,107.44,107.49,107.43,107.44,8848.0,88.089,88.13,88.0808,88.089,8848.0
2017-02-07 15:30:00,107.45,107.45,107.32,107.32,14218.0,88.0972,88.0972,87.9906,87.9906,14218.0
2017-02-07 15:35:00,107.33,107.34,107.27,107.33,26836.0,87.9988,88.007,87.9496,87.9988,26836.0
2017-02-07 15:40:00,107.32,107.33,107.25,107.27,27509.0,87.9906,87.9988,87.9332,87.9496,27509.0
2017-02-07 15:45:00,107.27,107.3,107.22,107.23,35981.0,87.9496,87.9742,87.9086,87.9168,35981.0
2017-02-07 15:50:00,107.24,107.25,107.19,107.19,36422.0,87.925,87.9332,87.884,87.884,36422.0
2017-02-07 15:55:00,107.2,107.2,107.11,107.17,148119.0,87.8922,87.8922,87.8184,87.8676,148119.0
2017-02-08 09:30:00,107.0,107.25,106.76,107.1,19568.0,87.7282,87.9332,87.5315,87.8102,19568.0
2017-02-08 09:35:00,107.09,107.29,107.03,107.09,7000.0,87.802,87.966,87.7528,87.802,7000.0
2017-02-08 09:40:00,107.07,107.11,106.87,106.87,9426.0,87.7856,87.8184,87.6216,87.6216,9426.0
2017-02-08 09:45:00,106.93,107.23,106.92,107.2,9636.0,87.6708,87.9168,87.6626,87.8922,9636.0
2017-02-08 09:50:00,107.25,107.25,107.09,107.11,7030.0,87.9332,87.9332,87.802,87.8184,7030.0
2017-02-08 09:55:00,107.15,107.35,107.15,107.23,17395.0,87.8512,88.0152,87.8512,87.9168,17395.0
2017-02-08 10:00:00,107.23,107.43,107.23,107.38,10813.0,87.9168,88.0808,87.9168,88.0398,10813.0
2017-02-08 10:05:00,107.38,107.48,107.36,107.48,9513.0,88.0398,88.1218,88.0234,88.1218,9513.0
2017-02-08 10:10:00,107.48,107.5,107.3,107.3,8431.0,88.1218,88.1382,87.9742,87.9742,8431.0
2017-02-08 10:15:00,107.34,107.35,107.12,107.15,4515.0,88.007,88.0152,87.8266,87.8512,4515.0
2017-02-08 10:20:00,107.1,107.23,107.06,107.2,7617.0,87.8102,87.9168,87.7774,87.8922,7617.0
2017-02-08 10:25:00,107.19,107.23,107.15,107.23,2938.0,87.884,87.9168,87.8512,87.9168,2938.0
2017-02-08 10:30:00,107.25,107.27,107.14,107.16,4953.0,87.9332,87.9496,87.843,87.8594,4953.0
2017-02-08 10:35:00,107.11,107.15,107.07,107.07,3673.0,87.8184,87.8512,87.7856,87.7856,3673.0
2017-02-08 10:40:00,107.08,107.24,107.03,107.15,9600.0,87.7938,87.925,87.7528,87.8512,9600.0
2017-02-08 10:45:00,107.11,107.27,107.11,107.24,15408.0,87.8184,87.9496,87.8184,87.925,15408.0
2017-02-08 10:50:00,107.22,107.22,107.05,107.08,13724.0,87.9086,87.9086,87.7692,87.7938,13724.0
2017-02-08 10:55:00,107.09,107.1,106.98,106.98,9420.0,87.802,87.8102,87.7118,87.7118,9420.0
2017-02-08 11:00:00,106.97,107.0,106.89,106.89,23015.0,87.7036,87.7282,87.638,87.638,23015.0
2017-02-08 11:05:00,106.89,107.04,106.86,107.04,8350.0,87.638,87.761,87.6134,87.761,8350.0
2017-02-08 11:10:00,107.04,107.09,107.01,107.01,11400.0,87.761,87.802,87.7364,87.7364,11400.0
2017-02-08 11:15:00,107.02,107.04,107.0,107.04,2754.0,87.7446,87.761,87.7282,87.761,2754.0
2017-02-08 11:20:00,107.02,107.02,106.99,107.02,3404.0,87.7446,87.7446,87.72,87.7446,3404.0
2017-02-08 11:25:00,107.01,107.06,106.99,106.99,1685.0,87.7364,87.7774,87.72,87.72,1685.0
2017-02-08 11:30:00,106.98,107.01,106.91,106.98,4395.0,87.7118,87.7364,87.6544,87.7118,4395.0
2017-02-08 11:35:00,106.98,106.99,106.87,106.91,3478.0,87.7118,87.72,87.6216,87.6544,3478.0
2017-02-08 11:40:00,106.91,106.98,106.9,106.9,2671.0,87.6544,87.7118,87.6462,87.6462,2671.0
2017-02-08 11:45:00,106.9,106.91,106.86,106.89,5370.0,87.6462,87.6544,87.6134,87.638,5370.0
2017-02-08 11:50:00,106.9,106.9,106.77,106.82,10916.0,87.6462,87.6462,87.5397,87.5806,10916.0
2017-02-08 11:55:00,106.81,106.84,106.76,106.82,3427.0,87.5724,87.597,87.5315,87.5806,3427.0
2017-02-08 12:00:00,106.85,106.95,106.84,106.9,7417.0,87.6052,87.6872,87.597,87.6462,7417.0
2017-02-08 12:05:00,106.91,106.98,106.91,106.96,6913.0,87.6544,87.7118,87.6544,87.6954,6913.0
2017-02-08 12:10:00,106.95,107.03,106.91,106.94,23387.0,87.6872,87.7528,87.6544,87.679,23387.0
2017-02-08 12:15:00,106.95,106.99,106.91,106.95,19340.0,87.6872,87.72,87.6544,87.6872,19340.0
2017-02-08 12:20:00,106.95,106.96,106.85,106.87,11607.0,87.6872,87.6954,87.6052,87.6216,11607.0
2017-02-08 12:25:00,106.87,106.91,106.79,106.79,10174.0,87.6216,87.6544,87.5561,87.5561,10174.0
2017-02-08 12:30:00,106.78,106.82,106.71,106.8,14912.0,87.5479,87.5806,87.4905,87.5643,14912.0
2017-02-08 12:35:00,106.8,106.84,106.78,106.81,4998.0,87.5643,87.597,87.5479,87.5724,4998.0
2017-02-08 12:40:00,106.83,106.93,106.81,106.93,1780.0,87.5888,87.6708,87.5724,87.6708,1780.0
2017-02-08 12:45:00,106.92,107.08,106.92,107.05,10800.0,87.6626,87.7938,87.6626,87.7692,10800.0
2017-02-08 12:50:00,107.07,107.17,107.06,107.12,6502.0,87.7856,87.8676,87.7774,87.8266,6502.0
2017-02-08 12:55:00,107.14,107.14,107.05,107.06,4645.0,87.843,87.843,87.7692,87.7774,4645.0
2017-02-08 13:00:00,107.08,107.11,107.07,107.08,6555.0,87.7938,87.8184,87.7856,87.7938,6555.0
2017-02-08 13:05:00,107.09,107.2,107.07,107.2,6432.0,87.802,87.8922,87.7856,87.8922,6432.0
2017-02-08 13:10:00,107.2,107.27,107.19,107.2,1744.0,87.8922,87.9496,87.884,87.8922,1744.0
2017-02-08 13:15:00,107.2,107.22,107.17,107.2,1000.0,87.8922,87.9086,87.8676,87.8922,1000.0
2017-02-08 13:20:00,107.2,107.22,107.11,107.14,2800.0,87.8922,87.9086,87.8184,87.843,2800.0
2017-02-08 13:25:00,107.16,107.17,107.07,107.07,2078.0,87.8594,87.8676,87.7856,87.7856,2078.0
2017-02-08 13:30:00,107.1,107.14,107.06,107.06,2465.0,87.8102,87.843,87.7774,87.7774,2465.0
2017-02-08 13:35:00,107.07,107.09,106.99,106.99,3200.0,87.7856,87.802,87.72,87.72,3200.0
2017-02-08 13:40:00,107.04,107.04,106.96,106.96,1400.0,87.761,87.761,87.6954,87.6954,1400.0
2017-02-08 13:45:00,106.98,107.11,106.97,107.04,5391.0,87.7118,87.8184,87.7036,87.761,5391.0
2017-02-08 13:50:00,107.06,107.06,107.02,107.06,6288.0,87.7774,87.7774,87.7446,87.7774,6288.0
2017-02-08 13:55:00,107.08,107.08,107.0,107.02,2600.0,87.7938,87.7938,87.7282,87.7446,2600.0
2017-02-08 14:00:00,107.0,107.02,106.95,106.97,6668.0,87.7282,87.7446,87.6872,87.7036,6668.0
2017-02-08 14:05:00,106.96,106.98,106.95,106.97,4260.0,87.6954,87.7118,87.6872,87.7036,4260.0
2017-02-08 14:10:00,106.95,107.0,106.94,107.0,4577.0,87.6872,87.7282,87.679,87.7282,4577.0
2017-02-08 14:15:00,107.0,107.05,106.96,107.02,7956.0,87.7282,87.7692,87.6954,87.7446,7956.0
2017-02-08 14:20:00,107.01,107.03,107.01,107.03,2305.0,87.7364,87.7528,87.7364,87.7528,2305.0
2017-02-08 14:25:00,107.01,107.01,106.95,106.96,5889.0,87.7364,87.7364,87.6872,87.6954,5889.0
2017-02-08 14:30:00,106.96,106.99,106.95,106.95,4342.0,87.6954,87.72,87.6872,87.6872,4342.0
2017-02-08 14:35:00,106.96,106.96,106.87,106.89,6129.0,87.6954,87.6954,87.6216,87.638,6129.0
2017-02-08 14:40:00,106.9,106.92,106.85,106.85,4950.0,87.6462,87.6626,87.6052,87.6052,4950.0
2017-02-08 14:45:00,106.85,106.94,106.84,106.94,4701.0,87.6052,87.679,87.597,87.679,4701.0
2017-02-08 14:50:00,106.94,106.97,106.94,106.97,2450.0,87.679,87.7036,87.679,87.7036,2450.0
2017-02-08 14:55:00,106.97,107.03,106.97,107.0,4700.0,87.7036,87.7528,87.7036,87.7282,4700.0
2017-02-08 15:00:00,107.01,107.02,106.9,106.95,11636.0,87.7364,87.7446,87.6462,87.6872,11636.0
2017-02-08 15:05:00,106.95,106.98,106.92,106.98,9133.0,87.6872,87.7118,87.6626,87.7118,9133.0
2017-02-08 15:10:00,106.98,107.0,106.91,106.96,6115.0,87.7118,87.7282,87.6544,87.6954,6115.0
2017-02-08 15:15:00,106.96,107.02,106.95,107.01,11270.0,87.6954,87.7446,87.6872,87.7364,11270.0
2017-02-08 15:20:00,107.02,107.02,106.98,107.01,4339.0,87.7446,87.7446,87.7118,87.7364,4339.0
2017-02-08 15:25:00,107.0,107.1,107.0,107.09,10217.0,87.7282,87.8102,87.7282,87.802,10217.0
2017-02-08 15:30:00,107.1,107.11,107.03,107.03,6800.0,87.8102,87.8184,87.7528,87.7528,6800.0
2017-02-08 15:35:00,107.02,107.03,106.96,107.01,10511.0,87.7446,87.7528,87.6954,87.7364,10511.0
2017-02-08 15:40:00,107.01,107.05,107.0,107.03,6177.0,87.7364,87.7692,87.7282,87.7528,6177.0
2017-02-08 15:45:00,107.04,107.05,107.01,107.01,18480.0,87.761,87.7692,87.7364,87.7364,18480.0
2017-02-08 15:50:00,107.01,107.02,106.96,107.0,14367.0,87.7364,87.7446,87.6954,87.7282,14367.0
2017-02-08 15:55:00,107.01,107.04,106.91,106.96,33627.0,87.7364,87.761,87.6544,87.6954,33627.0
2017-02-09 09:30:00,107.23,108.0,107.23,107.89,17904.0,87.9168,88.5481,87.9168,88.4579,17904.0
2017-02-09 09:35:00,107.94,108.23,107.67,108.01,27100.0,88.4989,88.7367,88.2776,88.5563,27100.0
2017-02-09 09:40:00,108.07,108.07,107.76,108.0,12942.0,88.6055,88.6055,88.3513,88.5481,12942.0
2017-02-09 09:45:00,108.02,108.3,107.94,108.21,18937.0,88.5645,88.7941,88.4989,88.7203,18937.0
2017-02-09 09:50:00,108.26,108.55,108.26,108.51,6272.0,88.7613,88.9991,88.7613,88.9663,6272.0
2017-02-09 09:55:00,108.5,108.54,108.25,108.33,17170.0,88.9581,88.9909,88.7531,88.8187,17170.0
2017-02-09 10:00:00,108.35,108.53,108.21,108.22,26345.0,88.8351,88.9827,88.7203,88.7285,26345.0
2017-02-09 10:05:00,108.24,108.35,108.17,108.3,12402.0,88.7449,88.8351,88.6875,88.7941,12402.0
2017-02-09 10:10:00,108.29,108.3,108.19,108.2,8569.0,88.7859,88.7941,88.7039,88.7121,8569.0
2017-02-09 10:15:00,108.21,108.43,108.2,108.39,6886.0,88.7203,88.9007,88.7121,88.8679,6886.0
2017-02-09 10:20:00,108.34,108.42,108.26,108.26,7802.0,88.8269,88.8925,88.7613,88.7613,7802.0
2017-02-09 10:25:00,108.27,108.28,108.15,108.15,6401.0,88.7695,88.7777,88.6711,88.6711,6401.0
2017-02-09 10:30:00,108.19,108.19,108.07,108.07,6030.0,88.7039,88.7039,88.6055,88.6055,6030.0
2017-02-09 10:35:00,108.06,108.16,108.05,108.13,9250.0,88.5973,88.6793,88.5891,88.6547,9250.0
2017-02-09 10:40:00,108.17,108.26,108.12,108.13,11475.0,88.6875,88.7613,88.6465,88.6547,11475.0
2017-02-09 10:45:00,108.12,108.2,108.05,108.1,11233.0,88.6465,88.7121,88.5891,88.6301,11233.0
2017-02-09 10:50:00,108.1,108.1,107.96,108.04,7903.0,88.6301,88.6301,88.5153,88.5809,7903.0
2017-02-09 10:55:00,108.04,108.1,107.97,108.09,7742.0,88.5809,88.6301,88.5235,88.6219,7742.0
2017-02-09 11:00:00,108.06,108.09,108.03,108.09,7728.0,88.5973,88.6219,88.5727,88.6219,7728.0
2017-02-09 11:05:00,108.07,108.1,107.95,107.96,5535.0,88.6055,88.6301,88.5071,88.5153,5535.0
2017-02-09 11:10:00,107.96,108.01,107.91,108.01,9269.0,88.5153,88.5563,88.4743,88.5563,9269.0
2017-02-09 11:15:00,108.02,108.56,108.01,108.56,62882.0,88.5645,89.0073,88.5563,89.0073,62882.0
2017-02-09 11:20:00,108.53,108.61,108.4,108.4,9917.0,88.9827,89.0483,88.8761,88.8761,9917.0
2017-02-09 11:25:00,108.4,108.4,108.09,108.16,17752.0,88.8761,88.8761,88.6219,88.6793,17752.0
2017-02-09 11:30:00,108.16,108.16,108.03,108.12,12700.0,88.6793,88.6793,88.5727,88.6465,12700.0
2017-02-09 11:35:00,108.1,108.1,107.91,107.92,7984.0,88.6301,88.6301,88.4743,88.4825,7984.0
2017-02-09 11:40:00,107.92,107.93,107.8,107.84,14931.0,88.4825,88.4907,88.3841,88.4169,14931.0
2017-02-09 11:45:00,107.87,107.87,107.65,107.67,13802.0,88.4415,88.4415,88.2612,88.2776,13802.0
2017-02-09 11:50:00,107.68,107.72,107.61,107.62,18443.0,88.2858,88.3185,88.2284,88.2366,18443.0
2017-02-09 11:55:00,107.61,107.74,107.57,107.71,21470.0,88.2284,88.3349,88.1956,88.3104,21470.0
2017-02-09 12:00:00,107.72,107.76,107.61,107.71,12400.0,88.3185,88.3513,88.2284,88.3104,12400.0
2017-02-09 12:05:00,107.71,107.79,107.61,107.61,15351.0,88.3104,88.3759,88.2284,88.2284,15351.0
2017-02-09 12:10:00,107.59,107.64,107.53,107.54,8005.0,88.212,88.253,88.1628,88.171,8005.0
2017-02-09 12:15:00,107.52,107.52,107.42,107.44,10815.0,88.1546,88.1546,88.0726,88.089,10815.0
2017-02-09 12:20:00,107.44,107.45,107.3,107.3,25400.0,88.089,88.0972,87.9742,87.9742,25400.0
2017-02-09 12:25:00,107.32,107.32,107.25,107.26,11724.0,87.9906,87.9906,87.9332,87.9414,11724.0
2017-02-09 12:30:00,107.26,107.47,107.26,107.41,28936.0,87.9414,88.1136,87.9414,88.0644,28936.0
2017-02-09 12:35:00,107.41,107.43,107.27,107.43,14480.0,88.0644,88.0808,87.9496,88.0808,14480.0
2017-02-09 12:40:00,107.43,107.59,107.41,107.59,9648.0,88.0808,88.212,88.0644,88.212,9648.0
2017-02-09 12:45:00,107.59,107.64,107.59,107.6,3522.0,88.212,88.253,88.212,88.2202,3522.0
2017-02-09 12:50:00,107.61,107.66,107.54,107.55,6657.0,88.2284,88.2694,88.171,88.1792,6657.0
2017-02-09 12:55:00,107.55,107.57,107.47,107.49,4690.0,88.1792,88.1956,88.1136,88.13,4690.0
2017-02-09 13:00:00,107.51,107.55,107.41,107.52,9228.0,88.1464,88.1792,88.0644,88.1546,9228.0
2017-02-09 13:05:00,107.54,107.58,107.51,107.56,2251.0,88.171,88.2038,88.1464,88.1874,2251.0
2017-02-09 13:10:00,107.56,107.6,107.53,107.53,3959.0,88.1874,88.2202,88.1628,88.1628,3959.0
2017-02-09 13:15:00,107.55,107.57,107.54,107.57,500.0,88.1792,88.1956,88.171,88.1956,500.0
2017-02-09 13:20:00,107.6,107.64,107.5,107.5,2600.0,88.2202,88.253,88.1382,88.1382,2600.0
2017-02-09 13:25:00,107.53,107.58,107.51,107.55,3603.0,88.1628,88.2038,88.1464,88.1792,3603.0
2017-02-09 13:30:00,107.52,107.52,107.48,107.48,1844.0,88.1546,88.1546,88.1218,88.1218,1844.0
2017-02-09 13:35:00,107.48,107.48,107.37,107.37,2605.0,88.1218,88.1218,88.0316,88.0316,2605.0
2017-02-09 13:40:00,107.36,107.54,107.35,107.54,7550.0,88.0234,88.171,88.0152,88.171,7550.0
2017-02-09 13:45:00,107.54,107.54,107.48,107.5,4531.0,88.171,88.171,88.1218,88.1382,4531.0
2017-02-09 13:50:00,107.52,107.53,107.4,107.43,5271.0,88.1546,88.1628,88.0562,88.0808,5271.0
2017-02-09 13:55:00,107.43,107.5,107.43,107.46,4742.0,88.0808,88.1382,88.0808,88.1054,4742.0
2017-02-09 14:00:00,107.49,107.49,107.39,107.39,4335.0,88.13,88.13,88.048,88.048,4335.0
2017-02-09 14:05:00,107.39,107.82,107.39,107.72,19935.0,88.048,88.4005,88.048,88.3185,19935.0
2017-02-09 14:10:00,107.73,108.51,107.72,108.24,49829.0,88.3267,88.9663,88.3185,88.7449,49829.0
2017-02-09 14:15:00,108.23,109.58,108.19,109.49,134577.0,88.7367,89.8435,88.7039,89.7698,134577.0
2017-02-09 14:20:00,109.49,109.57,108.81,108.9,107622.0,89.7698,89.8353,89.2122,89.286,107622.0
2017-02-09 14:25:00,108.88,108.9,108.44,108.44,40808.0,89.2696,89.286,88.9089,88.9089,40808.0
2017-02-09 14:30:00,108.46,108.47,108.11,108.13,114240.0,88.9253,88.9335,88.6383,88.6547,114240.0
2017-02-09 14:35:00,108.12,108.51,107.97,108.46,34454.0,88.6465,88.9663,88.5235,88.9253,34454.0
2017-02-09 14:40:00,108.5,108.62,108.39,108.45,17124.0,88.9581,89.0565,88.8679,88.9171,17124.0
2017-02-09 14:45:00,108.45,108.62,107.87,108.01,75501.0,88.9171,89.0565,88.4415,88.5563,75501.0
2017-02-09 14:50:00,108.01,108.07,107.98,108.03,33062.0,88.5563,88.6055,88.5317,88.5727,33062.0
2017-02-09 14:55:00,108.04,108.34,108.03,108.21,31785.0,88.5809,88.8269,88.5727,88.7203,31785.0
2017-02-09 15:00:00,108.27,108.36,108.19,108.23,13451.0,88.7695,88.8433,88.7039,88.7367,13451.0
2017-02-09 15:05:00,108.25,108.38,108.23,108.35,11086.0,88.7531,88.8597,88.7367,88.8351,11086.0
2017-02-09 15:10:00,108.38,108.43,108.32,108.36,17029.0,88.8597,88.9007,88.8105,88.8433,17029.0
2017-02-09 15:15:00,108.38,108.38,108.27,108.32,15552.0,88.8597,88.8597,88.7695,88.8105,15552.0
2017-02-09 15:20:00,108.32,108.34,108.22,108.25,12987.0,88.8105,88.8269,88.7285,88.7531,12987.0
2017-02-09 15:25:00,108.24,108.24,108.15,108.21,12841.0,88.7449,88.7449,88.6711,88.7203,12841.0
2017-02-09 15:30:00,108.22,108.24,108.15,108.15,22149.0,88.7285,88.7449,88.6711,88.6711,22149.0
2017-02-09 15:35:00,108.15,108.29,108.12,108.16,23921.0,88.6711,88.7859,88.6465,88.6793,23921.0
2017-02-09 15:40:00,108.16,108.22,108.11,108.15,37579.0,88.6793,88.7285,88.6383,88.6711,37579.0
2017-02-09 15:45:00,108.13,108.14,108.06,108.07,32356.0,88.6547,88.6629,88.5973,88.6055,32356.0
2017-02-09 15:50:00,108.07,108.24,108.06,108.24,45546.0,88.6055,88.7449,88.5973,88.7449,45546.0
2017-02-09 15:55:00,108.23,108.25,108.07,108.1,80278.0,88.7367,88.7531,88.6055,88.6301,80278.0
2017-02-10 09:30:00,108.24,108.5,107.99,108.0,15784.0,88.7449,88.9581,88.5399,88.5481,15784.0
2017-02-10 09:35:00,108.03,108.08,107.81,108.04,8634.0,88.5727,88.6137,88.3923,88.5809,8634.0
2017-02-10 09:40:00,108.06,108.1,107.88,107.97,3146.0,88.5973,88.6301,88.4497,88.5235,3146.0
2017-02-10 09:45:00,108.01,108.01,107.75,107.85,9134.0,88.5563,88.5563,88.3431,88.4251,9134.0
2017-02-10 09:50:00,107.87,108.13,107.86,108.13,3925.0,88.4415,88.6547,88.4333,88.6547,3925.0
2017-02-10 09:55:00,108.13,108.13,107.98,108.07,7333.0,88.6547,88.6547,88.5317,88.6055,7333.0
2017-02-10 10:00:00,108.07,108.31,108.07,108.23,8166.0,88.6055,88.8023,88.6055,88.7367,8166.0
2017-02-10 10:05:00,108.22,108.37,108.19,108.28,14561.0,88.7285,88.8515,88.7039,88.7777,14561.0
2017-02-10 10:10:00,108.3,108.34,108.08,108.09,8056.0,88.7941,88.8269,88.6137,88.6219,8056.0
2017-02-10 10:15:00,108.06,108.15,107.96,108.11,12657.0,88.5973,88.6711,88.5153,88.6383,12657.0
2017-02-10 10:20:00,108.1,108.14,107.94,107.94,6187.0,88.6301,88.6629,88.4989,88.4989,6187.0
2017-02-10 10:25:00,107.97,108.1,107.94,107.94,12159.0,88.5235,88.6301,88.4989,88.4989,12159.0
2017-02-10 10:30:00,107.95,107.96,107.83,107.94,7767.0,88.5071,88.5153,88.4087,88.4989,7767.0
2017-02-10 10:35:00,107.96,107.96,107.82,107.89,6152.0,88.5153,88.5153,88.4005,88.4579,6152.0
2017-02-10 10:40:00,107.89,107.93,107.83,107.83,2154.0,88.4579,88.4907,88.4087,88.4087,2154.0
2017-02-10 10:45:00,107.84,107.88,107.79,107.81,6239.0,88.4169,88.4497,88.3759,88.3923,6239.0
2017-02-10 10:50:00,107.79,107.8,107.7,107.7,7497.0,88.3759,88.3841,88.3022,88.3022,7497.0
2017-02-10 10:55:00,107.7,107.86,107.7,107.86,5999.0,88.3022,88.4333,88.3022,88.4333,5999.0
2017-02-10 11:00:00,107.86,107.87,107.77,107.84,6537.0,88.4333,88.4415,88.3595,88.4169,6537.0
2017-02-10 11:05:00,107.84,107.92,107.84,107.86,6000.0,88.4169,88.4825,88.4169,88.4333,6000.0
2017-02-10 11:10:00,107.88,108.0,107.87,107.98,6540.0,88.4497,88.5481,88.4415,88.5317,6540.0
2017-02-10 11:15:00,107.96,108.0,107.89,107.91,5488.0,88.5153,88.5481,88.4579,88.4743,5488.0
2017-02-10 11:20:00,107.93,107.99,107.92,107.96,6109.0,88.4907,88.5399,88.4825,88.5153,6109.0
2017-02-10 11:25:00,107.98,107.99,107.89,107.9,6504.0,88.5317,88.5399,88.4579,88.4661,6504.0
2017-02-10 11:30:00,107.9,107.9,107.79,107.82,3288.0,88.4661,88.4661,88.3759,88.4005,3288.0
2017-02-10 11:35:00,107.8,107.84,107.74,107.84,4200.0,88.3841,88.4169,88.3349,88.4169,4200.0
2017-02-10 11:40:00,107.83,107.88,107.81,107.86,2900.0,88.4087,88.4497,88.3923,88.4333,2900.0
2017-02-10 11:45:00,107.85,107.85,107.65,107.75,12008.0,88.4251,88.4251,88.2612,88.3431,12008.0
2017-02-10 11:50:00,107.75,107.76,107.58,107.63,5374.0,88.3431,88.3513,88.2038,88.2448,5374.0
2017-02-10 11:55:00,107.64,107.64,107.44,107.53,21309.0,88.253,88.253,88.089,88.1628,21309.0
2017-02-10 12:00:00,107.54,107.61,107.53,107.53,6950.0,88.171,88.2284,88.1628,88.1628,6950.0
2017-02-10 12:05:00,107.54,107.68,107.54,107.66,7895.0,88.171,88.2858,88.171,88.2694,7895.0
2017-02-10 12:10:00,107.68,108.21,107.57,108.04,65942.0,88.2858,88.7203,88.1956,88.5809,65942.0
2017-02-10 12:15:00,107.98,108.07,107.92,108.04,10095.0,88.5317,88.6055,88.4825,88.5809,10095.0
2017-02-10 12:20:00,108.0,108.06,107.95,107.96,6215.0,88.5481,88.5973,88.5071,88.5153,6215.0
2017-02-10 12:25:00,107.98,108.07,107.97,108.07,3600.0,88.5317,88.6055,88.5235,88.6055,3600.0
2017-02-10 12:30:00,108.05,108.26,108.05,108.21,29953.0,88.5891,88.7613,88.5891,88.7203,29953.0
2017-02-10 12:35:00,108.28,108.4,108.25,108.31,6214.0,88.7777,88.8761,88.7531,88.8023,6214.0
2017-02-10 12:40:00,108.34,108.56,108.33,108.52,29278.0,88.8269,89.0073,88.8187,88.9745,29278.0
2017-02-10 12:45:00,108.53,108.55,108.43,108.54,5195.0,88.9827,88.9991,88.9007,88.9909,5195.0
2017-02-10 12:50:00,108.5,108.51,108.38,108.42,6125.0,88.9581,88.9663,88.8597,88.8925,6125.0
2017-02-10 12:55:00,108.37,108.46,108.37,108.41,4258.0,88.8515,88.9253,88.8515,88.8843,4258.0
2017-02-10 13:00:00,108.43,108.6,108.43,108.51,6369.0,88.9007,89.0401,88.9007,88.9663,6369.0
2017-02-10 13:05:00,108.47,108.61,108.42,108.6,6577.0,88.9335,89.0483,88.8925,89.0401,6577.0
2017-02-10 13:10:00,108.56,108.58,108.5,108.51,9782.0,89.0073,89.0237,88.9581,88.9663,9782.0
2017-02-10 13:15:00,108.5,108.53,108.39,108.39,9215.0,88.9581,88.9827,88.8679,88.8679,9215.0
2017-02-10 13:20:00,108.39,108.43,108.39,108.39,3200.0,88.8679,88.9007,88.8679,88.8679,3200.0
2017-02-10 13:25:00,108.38,108.39,108.29,108.33,12596.0,88.8597,88.8679,88.7859,88.8187,12596.0
2017-02-10 13:30:00,108.33,108.34,108.28,108.28,6547.0,88.8187,88.8269,88.7777,88.7777,6547.0
2017-02-10 13:35:00,108.24,108.25,108.23,108.24,1300.0,88.7449,88.7531,88.7367,88.7449,1300.0
2017-02-10 13:40:00,108.24,108.27,108.24,108.24,3614.0,88.7449,88.7695,88.7449,88.7449,3614.0
2017-02-10 13:45:00,108.28,108.3,108.26,108.26,5381.0,88.7777,88.7941,88.7613,88.7613,5381.0
2017-02-10 13:50:00,108.27,108.29,108.23,108.23,3248.0,88.7695,88.7859,88.7367,88.7367,3248.0
2017-02-10 13:55:00,108.23,108.24,108.16,108.2,3726.0,88.7367,88.7449,88.6793,88.7121,3726.0
2017-02-10 14:00:00,108.2,108.24,108.19,108.22,7792.0,88.7121,88.7449,88.7039,88.7285,7792.0
2017-02-10 14:05:00,108.22,108.3,108.2,108.2,5600.0,88.7285,88.7941,88.7121,88.7121,5600.0
2017-02-10 14:10:00,108.24,108.26,108.22,108.24,4092.0,88.7449,88.7613,88.7285,88.7449,4092.0
2017-02-10 14:15:00,108.25,108.27,108.19,108.19,5261.0,88.7531,88.7695,88.7039,88.7039,5261.0
2017-02-10 14:20:00,108.19,108.19,108.12,108.14,1900.0,88.7039,88.7039,88.6465,88.6629,1900.0
2017-02-10 14:25:00,108.16,108.18,108.12,108.15,4672.0,88.6793,88.6957,88.6465,88.6711,4672.0
2017-02-10 14:30:00,108.11,108.14,108.09,108.09,3921.0,88.6383,88.6629,88.6219,88.6219,3921.0
2017-02-10 14:35:00,108.09,108.12,108.08,108.09,2692.0,88.6219,88.6465,88.6137,88.6219,2692.0
2017-02-10 14:40:00,108.09,108.09,108.02,108.02,1920.0,88.6219,88.6219,88.5645,88.5645,1920.0
2017-02-10 14:45:00,108.01,108.05,108.0,108.05,4293.0,88.5563,88.5891,88.5481,88.5891,4293.0
2017-02-10 14:50:00,108.05,108.05,108.01,108.01,5145.0,88.5891,88.5891,88.5563,88.5563,5145.0
2017-02-10 14:55:00,107.99,107.99,107.87,107.88,2257.0,88.5399,88.5399,88.4415,88.4497,2257.0
2017-02-10 15:00:00,107.88,107.92,107.87,107.89,6247.0,88.4497,88.4825,88.4415,88.4579,6247.0
2017-02-10 15:05:00,107.9,107.92,107.85,107.91,7316.0,88.4661,88.4825,88.4251,88.4743,7316.0
2017-02-10 15:10:00,107.92,107.96,107.86,107.86,8066.0,88.4825,88.5153,88.4333,88.4333,8066.0
2017-02-10 15:15:00,107.84,107.86,107.8,107.8,6878.0,88.4169,88.4333,88.3841,88.3841,6878.0
2017-02-10 15:20:00,107.81,107.85,107.77,107.78,5345.0,88.3923,88.4251,88.3595,88.3677,5345.0
2017-02-10 15:25:00,107.8,107.89,107.8,107.87,12388.0,88.3841,88.4579,88.3841,88.4415,12388.0
2017-02-10 15:30:00,107.87,107.92,107.87,107.92,10370.0,88.4415,88.4825,88.4415,88.4825,10370.0
2017-02-10 15:35:00,107.92,107.92,107.8,107.81,24731.0,88.4825,88.4825,88.3841,88.3923,24731.0
2017-02-10 15:40:00,107.82,107.84,107.78,107.82,19912.0,88.4005,88.4169,88.3677,88.4005,19912.0
2017-02-10 15:45:00,107.83,107.85,107.65,107.69,30681.0,88.4087,88.4251,88.2612,88.294,30681.0
2017-02-10 15:50:00,107.69,107.76,107.65,107.74,56085.0,88.294,88.3513,88.2612,88.3349,56085.0
2017-02-10 15:55:00,107.73,107.74,107.6,107.63,57839.0,88.3267,88.3349,88.2202,88.2448,57839.0
2017-02-13 09:30:00,107.5,107.88,107.5,107.6,10517.0,88.1382,88.4497,88.1382,88.2202,10517.0
2017-02-13 09:35:00,107.63,107.63,107.32,107.5,5491.0,88.2448,88.2448,87.9906,88.1382,5491.0
2017-02-13 09:40:00,107.61,107.7,107.51,107.64,8170.0,88.2284,88.3022,88.1464,88.253,8170.0
2017-02-13 09:45:00,107.67,107.75,107.64,107.73,9921.0,88.2776,88.3431,88.253,88.3267,9921.0
2017-02-13 09:50:00,107.73,107.9,107.69,107.9,8483.0,88.3267,88.4661,88.294,88.4661,8483.0
2017-02-13 09:55:00,107.87,108.06,107.87,107.99,16567.0,88.4415,88.5973,88.4415,88.5399,16567.0
2017-02-13 10:00:00,108.02,108.07,107.96,107.98,18896.0,88.5645,88.6055,88.5153,88.5317,18896.0
2017-02-13 10:05:00,108.02,108.02,107.82,107.82,5962.0,88.5645,88.5645,88.4005,88.4005,5962.0
2017-02-13 10:10:00,107.83,107.86,107.8,107.84,1600.0,88.4087,88.4333,88.3841,88.4169,1600.0
2017-02-13 10:15:00,107.85,107.92,107.85,107.92,4201.0,88.4251,88.4825,88.4251,88.4825,4201.0
2017-02-13 10:20:00,107.92,108.12,107.92,108.07,12144.0,88.4825,88.6465,88.4825,88.6055,12144.0
2017-02-13 10:25:00,108.12,108.12,107.99,107.99,1801.0,88.6465,88.6465,88.5399,88.5399,1801.0
2017-02-13 10:30:00,108.06,108.1,107.95,107.98,8883.0,88.5973,88.6301,88.5071,88.5317,8883.0
2017-02-13 10:35:00,108.0,108.03,107.94,108.0,4890.0,88.5481,88.5727,88.4989,88.5481,4890.0
2017-02-13 10:40:00,108.02,108.09,108.01,108.06,5724.0,88.5645,88.6219,88.5563,88.5973,5724.0
2017-02-13 10:45:00,108.07,108.11,108.02,108.07,4201.0,88.6055,88.6383,88.5645,88.6055,4201.0
2017-02-13 10:50:00,108.08,108.08,108.03,108.07,2911.0,88.6137,88.6137,88.5727,88.6055,2911.0
2017-02-13 10:55:00,108.06,108.09,107.94,107.97,3584.0,88.5973,88.6219,88.4989,88.5235,3584.0
2017-02-13 11:00:00,107.95,108.05,107.89,107.89,5506.0,88.5071,88.5891,88.4579,88.4579,5506.0
2017-02-13 11:05:00,107.89,108.06,107.89,108.02,12882.0,88.4579,88.5973,88.4579,88.5645,12882.0
2017-02-13 11:10:00,108.01,108.09,107.95,108.09,3245.0,88.5563,88.6219,88.5071,88.6219,3245.0
2017-02-13 11:15:00,108.09,108.11,108.05,108.11,4247.0,88.6219,88.6383,88.5891,88.6383,4247.0
2017-02-13 11:20:00,108.09,108.12,108.04,108.05,2094.0,88.6219,88.6465,88.5809,88.5891,2094.0
2017-02-13 11:25:00,108.04,108.09,108.03,108.09,3100.0,88.5809,88.6219,88.5727,88.6219,3100.0
2017-02-13 11:30:00,108.08,108.1,108.04,108.1,4141.0,88.6137,88.6301,88.5809,88.6301,4141.0
2017-02-13 11:35:00,108.09,108.14,108.09,108.13,4500.0,88.6219,88.6629,88.6219,88.6547,4500.0
2017-02-13 11:40:00,108.13,108.17,108.12,108.16,4749.0,88.6547,88.6875,88.6465,88.6793,4749.0
2017-02-13 11:45:00,108.16,108.22,108.15,108.21,8429.0,88.6793,88.7285,88.6711,88.7203,8429.0
2017-02-13 11:50:00,108.2,108.23,108.12,108.14,3901.0,88.7121,88.7367,88.6465,88.6629,3901.0
2017-02-13 11:55:00,108.13,108.14,108.09,108.13,2186.0,88.6547,88.6629,88.6219,88.6547,2186.0
2017-02-13 12:00:00,108.13,108.16,108.12,108.12,2792.0,88.6547,88.6793,88.6465,88.6465,2792.0
2017-02-13 12:05:00,108.13,108.14,108.09,108.09,1604.0,88.6547,88.6629,88.6219,88.6219,1604.0
2017-02-13 12:10:00,108.08,108.1,108.05,108.05,1501.0,88.6137,88.6301,88.5891,88.5891,1501.0
2017-02-13 12:15:00,108.07,108.12,108.06,108.06,3503.0,88.6055,88.6465,88.5973,88.5973,3503.0
2017-02-13 12:20:00,108.04,108.06,108.02,108.04,7930.0,88.5809,88.5973,88.5645,88.5809,7930.0
2017-02-13 12:25:00,108.03,108.08,108.03,108.05,1528.0,88.5727,88.6137,88.5727,88.5891,1528.0
2017-02-13 12:30:00,108.06,108.06,108.02,108.05,4600.0,88.5973,88.5973,88.5645,88.5891,4600.0
2017-02-13 12:35:00,108.03,108.06,108.02,108.02,2950.0,88.5727,88.5973,88.5645,88.5645,2950.0
2017-02-13 12:40:00,108.05,108.12,108.05,108.1,2714.0,88.5891,88.6465,88.5891,88.6301,2714.0
2017-02-13 12:45:00,108.12,108.15,108.12,108.14,2200.0,88.6465,88.6711,88.6465,88.6629,2200.0
2017-02-13 12:50:00,108.14,108.19,108.13,108.19,4851.0,88.6629,88.7039,88.6547,88.7039,4851.0
2017-02-13 12:55:00,108.18,108.2,108.04,108.07,8339.0,88.6957,88.7121,88.5809,88.6055,8339.0
2017-02-13 13:00:00,108.06,108.07,108.06,108.07,1800.0,88.5973,88.6055,88.5973,88.6055,1800.0
2017-02-13 13:05:00,108.07,108.07,107.98,108.04,7141.0,88.6055,88.6055,88.5317,88.5809,7141.0
2017-02-13 13:10:00,108.04,108.06,108.03,108.06,2780.0,88.5809,88.5973,88.5727,88.5973,2780.0
2017-02-13 13:15:00,108.09,108.09,108.07,108.08,3500.0,88.6219,88.6219,88.6055,88.6137,3500.0
2017-02-13 13:20:00,108.08,108.11,108.07,108.07,4645.0,88.6137,88.6383,88.6055,88.6055,4645.0
2017-02-13 13:25:00,108.09,108.09,108.05,108.07,1800.0,88.6219,88.6219,88.5891,88.6055,1800.0
2017-02-13 13:30:00,108.08,108.1,108.02,108.07,2760.0,88.6137,88.6301,88.5645,88.6055,2760.0
2017-02-13 13:35:00,108.06,108.1,108.06,108.07,1506.0,88.5973,88.6301,88.5973,88.6055,1506.0
2017-02-13 13:40:00,108.09,108.1,108.08,108.08,2202.0,88.6219,88.6301,88.6137,88.6137,2202.0
2017-02-13 13:45:00,108.08,108.1,108.04,108.08,5016.0,88.6137,88.6301,88.5809,88.6137,5016.0
2017-02-13 13:50:00,108.07,108.13,108.04,108.1,5056.0,88.6055,88.6547,88.5809,88.6301,5056.0
2017-02-13 13:55:00,108.13,108.16,108.09,108.13,3536.0,88.6547,88.6793,88.6219,88.6547,3536.0
2017-02-13 14:00:00,108.15,108.2,108.14,108.14,6413.0,88.6711,88.7121,88.6629,88.6629,6413.0
2017-02-13 14:05:00,108.14,108.21,108.14,108.2,5560.0,88.6629,88.7203,88.6629,88.7121,5560.0
2017-02-13 14:10:00,108.21,108.23,108.19,108.23,3597.0,88.7203,88.7367,88.7039,88.7367,3597.0
2017-02-13 14:15:00,108.21,108.35,108.21,108.35,9503.0,88.7203,88.8351,88.7203,88.8351,9503.0
2017-02-13 14:20:00,108.35,108.39,108.32,108.36,3047.0,88.8351,88.8679,88.8105,88.8433,3047.0
2017-02-13 14:25:00,108.36,108.4,108.36,108.39,3503.0,88.8433,88.8761,88.8433,88.8679,3503.0
2017-02-13 14:30:00,108.35,108.38,108.31,108.32,3240.0,88.8351,88.8597,88.8023,88.8105,3240.0
2017-02-13 14:35:00,108.31,108.34,108.27,108.34,3926.0,88.8023,88.8269,88.7695,88.8269,3926.0
2017-02-13 14:40:00,108.3,108.33,108.25,108.31,5200.0,88.7941,88.8187,88.7531,88.8023,5200.0
2017-02-13 14:45:00,108.3,108.31,108.24,108.28,5791.0,88.7941,88.8023,88.7449,88.7777,5791.0
2017-02-13 14:50:00,108.27,108.3,108.24,108.28,1975.0,88.7695,88.7941,88.7449,88.7777,1975.0
2017-02-13 14:55:00,108.3,108.3,108.23,108.24,4083.0,88.7941,88.7941,88.7367,88.7449,4083.0
2017-02-13 15:00:00,108.25,108.28,108.24,108.28,1800.0,88.7531,88.7777,88.7449,88.7777,1800.0
2017-02-13 15:05:00,108.28,108.32,108.27,108.31,4036.0,88.7777,88.8105,88.7695,88.8023,4036.0
2017-02-13 15:10:00,108.29,108.34,108.28,108.32,4730.0,88.7859,88.8269,88.7777,88.8105,4730.0
2017-02-13 15:15:00,108.32,108.34,108.27,108.27,5548.0,88.8105,88.8269,88.7695,88.7695,5548.0
2017-02-13 15:20:00,108.27,108.27,108.24,108.27,4111.0,88.7695,88.7695,88.7449,88.7695,4111.0
2017-02-13 15:25:00,108.27,108.35,108.26,108.32,6061.0,88.7695,88.8351,88.7613,88.8105,6061.0
2017-02-13 15:30:00,108.33,108.35,108.28,108.28,9907.0,88.8187,88.8351,88.7777,88.7777,9907.0
2017-02-13 15:35:00,108.29,108.39,108.29,108.34,12802.0,88.7859,88.8679,88.7859,88.8269,12802.0
2017-02-13 15:40:00,108.34,108.37,108.3,108.36,9624.0,88.8269,88.8515,88.7941,88.8433,9624.0
2017-02-13 15:45:00,108.36,108.36,108.24,108.25,15001.0,88.8433,88.8433,88.7449,88.7531,15001.0
2017-02-13 15:50:00,108.25,108.27,108.19,108.22,20191.0,88.7531,88.7695,88.7039,88.7285,20191.0
2017-02-13 15:55:00,108.22,108.27,108.17,108.21,46967.0,88.7285,88.7695,88.6875,88.7203,46967.0
2017-02-14 09:30:00,107.99,108.15,107.78,107.98,14166.0,88.5399,88.6711,88.3677,88.5317,14166.0
2017-02-14 09:35:00,107.98,108.39,107.98,108.17,7574.0,88.5317,88.8679,88.5317,88.6875,7574.0
2017-02-14 09:40:00,108.16,108.23,108.03,108.07,4907.0,88.6793,88.7367,88.5727,88.6055,4907.0
2017-02-14 09:45:00,108.05,108.1,107.95,108.02,9980.0,88.5891,88.6301,88.5071,88.5645,9980.0
2017-02-14 09:50:00,108.02,108.14,107.98,108.06,6792.0,88.5645,88.6629,88.5317,88.5973,6792.0
2017-02-14 09:55:00,108.08,108.23,108.05,108.14,12554.0,88.6137,88.7367,88.5891,88.6629,12554.0
2017-02-14 10:00:00,108.11,108.11,107.81,107.86,6810.0,88.6383,88.6383,88.3923,88.4333,6810.0
2017-02-14 10:05:00,107.91,107.95,107.79,107.8,5700.0,88.4743,88.5071,88.3759,88.3841,5700.0
2017-02-14 10:10:00,107.83,107.95,107.81,107.91,6400.0,88.4087,88.5071,88.3923,88.4743,6400.0
2017-02-14 10:15:00,107.9,108.0,107.87,107.88,6600.0,88.4661,88.5481,88.4415,88.4497,6600.0
2017-02-14 10:20:00,107.84,107.99,107.84,107.99,2400.0,88.4169,88.5399,88.4169,88.5399,2400.0
2017-02-14 10:25:00,107.95,107.98,107.91,107.98,7687.0,88.5071,88.5317,88.4743,88.5317,7687.0
2017-02-14 10:30:00,107.96,107.96,107.73,107.73,14004.0,88.5153,88.5153,88.3267,88.3267,14004.0
2017-02-14 10:35:00,107.72,107.76,107.6,107.65,7596.0,88.3185,88.3513,88.2202,88.2612,7596.0
2017-02-14 10:40:00,107.7,107.7,107.52,107.52,5550.0,88.3022,88.3022,88.1546,88.1546,5550.0
2017-02-14 10:45:00,107.55,107.58,107.51,107.56,7964.0,88.1792,88.2038,88.1464,88.1874,7964.0
2017-02-14 10:50:00,107.54,107.57,107.44,107.48,4154.0,88.171,88.1956,88.089,88.1218,4154.0
2017-02-14 10:55:00,107.49,107.6,107.47,107.53,6105.0,88.13,88.2202,88.1136,88.1628,6105.0
2017-02-14 11:00:00,107.56,107.57,107.47,107.48,7154.0,88.1874,88.1956,88.1136,88.1218,7154.0
2017-02-14 11:05:00,107.49,107.52,107.45,107.51,5665.0,88.13,88.1546,88.0972,88.1464,5665.0
2017-02-14 11:10:00,107.5,107.61,107.5,107.61,2532.0,88.1382,88.2284,88.1382,88.2284,2532.0
2017-02-14 11:15:00,107.61,107.68,107.59,107.66,5680.0,88.2284,88.2858,88.212,88.2694,5680.0
2017-02-14 11:20:00,107.69,107.69,107.59,107.62,7763.0,88.294,88.294,88.212,88.2366,7763.0
2017-02-14 11:25:00,107.61,107.61,107.52,107.58,6456.0,88.2284,88.2284,88.1546,88.2038,6456.0
2017-02-14 11:30:00,107.58,107.66,107.58,107.66,4504.0,88.2038,88.2694,88.2038,88.2694,4504.0
2017-02-14 11:35:00,107.64,107.67,107.61,107.61,4423.0,88.253,88.2776,88.2284,88.2284,4423.0
2017-02-14 11:40:00,107.66,107.76,107.64,107.74,4500.0,88.2694,88.3513,88.253,88.3349,4500.0
2017-02-14 11:45:00,107.77,107.87,107.76,107.85,7230.0,88.3595,88.4415,88.3513,88.4251,7230.0
2017-02-14 11:50:00,107.83,107.95,107.83,107.9,14025.0,88.4087,88.5071,88.4087,88.4661,14025.0
2017-02-14 11:55:00,107.91,107.92,107.84,107.89,9670.0,88.4743,88.4825,88.4169,88.4579,9670.0
2017-02-14 12:00:00,107.9,107.91,107.86,107.91,1820.0,88.4661,88.4743,88.4333,88.4743,1820.0
2017-02-14 12:05:00,107.91,107.91,107.87,107.9,2086.0,88.4743,88.4743,88.4415,88.4661,2086.0
2017-02-14 12:10:00,107.89,107.89,107.84,107.86,5104.0,88.4579,88.4579,88.4169,88.4333,5104.0
2017-02-14 12:15:00,107.86,107.86,107.8,107.8,7315.0,88.4333,88.4333,88.3841,88.3841,7315.0
2017-02-14 12:20:00,107.81,107.86,107.77,107.86,2792.0,88.3923,88.4333,88.3595,88.4333,2792.0
2017-02-14 12:25:00,107.84,107.87,107.83,107.85,2963.0,88.4169,88.4415,88.4087,88.4251,2963.0
2017-02-14 12:30:00,107.86,107.87,107.81,107.82,7848.0,88.4333,88.4415,88.3923,88.4005,7848.0
2017-02-14 12:35:00,107.82,107.85,107.81,107.83,1150.0,88.4005,88.4251,88.3923,88.4087,1150.0
2017-02-14 12:40:00,107.85,107.9,107.85,107.89,1500.0,88.4251,88.4661,88.4251,88.4579,1500.0
2017-02-14 12:45:00,107.9,107.9,107.87,107.89,3575.0,88.4661,88.4661,88.4415,88.4579,3575.0
2017-02-14 12:50:00,107.91,107.99,107.87,107.95,10254.0,88.4743,88.5399,88.4415,88.5071,10254.0
2017-02-14 12:55:00,107.94,107.95,107.88,107.94,7381.0,88.4989,88.5071,88.4497,88.4989,7381.0
2017-02-14 13:00:00,107.93,107.93,107.86,107.87,1200.0,88.4907,88.4907,88.4333,88.4415,1200.0
2017-02-14 13:05:00,107.89,108.01,107.89,107.97,6299.0,88.4579,88.5563,88.4579,88.5235,6299.0
2017-02-14 13:10:00,107.96,107.97,107.94,107.96,1201.0,88.5153,88.5235,88.4989,88.5153,1201.0
2017-02-14 13:15:00,107.95,107.96,107.93,107.95,3227.0,88.5071,88.5153,88.4907,88.5071,3227.0
2017-02-14 13:20:00,107.95,108.0,107.95,108.0,1627.0,88.5071,88.5481,88.5071,88.5481,1627.0
2017-02-14 13:25:00,108.02,108.1,108.02,108.05,3901.0,88.5645,88.6301,88.5645,88.5891,3901.0
2017-02-14 13:30:00,108.07,108.13,108.07,108.13,5625.0,88.6055,88.6547,88.6055,88.6547,5625.0
2017-02-14 13:35:00,108.13,108.18,108.13,108.18,2051.0,88.6547,88.6957,88.6547,88.6957,2051.0
2017-02-14 13:40:00,108.16,108.21,108.14,108.21,3567.0,88.6793,88.7203,88.6629,88.7203,3567.0
2017-02-14 13:45:00,108.22,108.26,108.22,108.24,3017.0,88.7285,88.7613,88.7285,88.7449,3017.0
2017-02-14 13:50:00,108.24,108.26,108.22,108.25,2820.0,88.7449,88.7613,88.7285,88.7531,2820.0
2017-02-14 13:55:00,108.27,108.32,108.26,108.29,4415.0,88.7695,88.8105,88.7613,88.7859,4415.0
2017-02-14 14:00:00,108.27,108.3,108.26,108.3,1000.0,88.7695,88.7941,88.7613,88.7941,1000.0
2017-02-14 14:05:00,108.3,108.39,108.3,108.34,2883.0,88.7941,88.8679,88.7941,88.8269,2883.0
2017-02-14 14:10:00,108.33,108.34,108.31,108.32,2000.0,88.8187,88.8269,88.8023,88.8105,2000.0
2017-02-14 14:15:00,108.36,108.4,108.34,108.35,2644.0,88.8433,88.8761,88.8269,88.8351,2644.0
2017-02-14 14:20:00,108.36,108.4,108.34,108.38,600.0,88.8433,88.8761,88.8269,88.8597,600.0
2017-02-14 14:25:00,108.4,108.4,108.34,108.37,4624.0,88.8761,88.8761,88.8269,88.8515,4624.0
2017-02-14 14:30:00,108.34,108.36,108.3,108.3,2590.0,88.8269,88.8433,88.7941,88.7941,2590.0
2017-02-14 14:35:00,108.3,108.37,108.3,108.37,5314.0,88.7941,88.8515,88.7941,88.8515,5314.0
2017-02-14 14:40:00,108.37,108.37,108.29,108.31,4438.0,88.8515,88.8515,88.7859,88.8023,4438.0
2017-02-14 14:45:00,108.29,108.31,108.28,108.29,2583.0,88.7859,88.8023,88.7777,88.7859,2583.0
2017-02-14 14:50:00,108.3,108.3,108.25,108.27,4653.0,88.7941,88.7941,88.7531,88.7695,4653.0
2017-02-14 14:55:00,108.27,108.3,108.26,108.27,2600.0,88.7695,88.7941,88.7613,88.7695,2600.0
2017-02-14 15:00:00,108.27,108.31,108.27,108.3,4339.0,88.7695,88.8023,88.7695,88.7941,4339.0
2017-02-14 15:05:00,108.29,108.29,108.22,108.22,3495.0,88.7859,88.7859,88.7285,88.7285,3495.0
2017-02-14 15:10:00,108.22,108.23,108.19,108.2,3782.0,88.7285,88.7367,88.7039,88.7121,3782.0
2017-02-14 15:15:00,108.21,108.23,108.19,108.21,4112.0,88.7203,88.7367,88.7039,88.7203,4112.0
2017-02-14 15:20:00,108.21,108.22,108.17,108.18,6380.0,88.7203,88.7285,88.6875,88.6957,6380.0
2017-02-14 15:25:00,108.18,108.23,108.17,108.23,7808.0,88.6957,88.7367,88.6875,88.7367,7808.0
2017-02-14 15:30:00,108.23,108.26,108.16,108.18,17202.0,88.7367,88.7613,88.6793,88.6957,17202.0
2017-02-14 15:35:00,108.18,108.3,108.18,108.3,21764.0,88.6957,88.7941,88.6957,88.7941,21764.0
2017-02-14 15:40:00,108.31,108.32,108.28,108.29,11935.0,88.8023,88.8105,88.7777,88.7859,11935.0
2017-02-14 15:45:00,108.29,108.33,108.26,108.31,18537.0,88.7859,88.8187,88.7613,88.8023,18537.0
2017-02-14 15:50:00,108.3,108.38,108.3,108.34,26135.0,88.7941,88.8597,88.7941,88.8269,26135.0
2017-02-14 15:55:00,108.34,108.39,108.32,108.35,44305.0,88.8269,88.8679,88.8105,88.8351,44305.0
2017-02-15 09:30:00,108.01,108.39,107.97,107.98,14950.0,88.5563,88.8679,88.5235,88.5317,14950.0
2017-02-15 09:35:00,108.09,108.09,107.88,107.88,4211.0,88.6219,88.6219,88.4497,88.4497,4211.0
2017-02-15 09:40:00,107.87,107.92,107.69,107.78,17214.0,88.4415,88.4825,88.294,88.3677,17214.0
2017-02-15 09:45:00,107.78,107.86,107.68,107.81,11038.0,88.3677,88.4333,88.2858,88.3923,11038.0
2017-02-15 09:50:00,107.78,107.93,107.76,107.93,6350.0,88.3677,88.4907,88.3513,88.4907,6350.0
2017-02-15 09:55:00,107.98,108.24,107.91,108.24,5990.0,88.5317,88.7449,88.4743,88.7449,5990.0
2017-02-15 10:00:00,108.19,108.34,108.17,108.25,7108.0,88.7039,88.8269,88.6875,88.7531,7108.0
2017-02-15 10:05:00,108.28,108.29,108.17,108.19,6990.0,88.7777,88.7859,88.6875,88.7039,6990.0
2017-02-15 10:10:00,108.16,108.3,108.14,108.22,18199.0,88.6793,88.7941,88.6629,88.7285,18199.0
2017-02-15 10:15:00,108.23,108.41,108.22,108.37,8650.0,88.7367,88.8843,88.7285,88.8515,8650.0
2017-02-15 10:20:00,108.36,108.4,108.31,108.35,3188.0,88.8433,88.8761,88.8023,88.8351,3188.0
2017-02-15 10:25:00,108.33,108.34,108.26,108.28,7003.0,88.8187,88.8269,88.7613,88.7777,7003.0
2017-02-15 10:30:00,108.26,108.34,108.2,108.22,13376.0,88.7613,88.8269,88.7121,88.7285,13376.0
2017-02-15 10:35:00,108.17,108.3,108.15,108.25,6240.0,88.6875,88.7941,88.6711,88.7531,6240.0
2017-02-15 10:40:00,108.29,108.35,108.28,108.33,5220.0,88.7859,88.8351,88.7777,88.8187,5220.0
2017-02-15 10:45:00,108.34,108.47,108.29,108.47,6472.0,88.8269,88.9335,88.7859,88.9335,6472.0
2017-02-15 10:50:00,108.48,108.49,108.4,108.49,4807.0,88.9417,88.9499,88.8761,88.9499,4807.0
2017-02-15 10:55:00,108.47,108.48,108.4,108.41,3715.0,88.9335,88.9417,88.8761,88.8843,3715.0
2017-02-15 11:00:00,108.42,108.6,108.42,108.59,9304.0,88.8925,89.0401,88.8925,89.0319,9304.0
2017-02-15 11:05:00,108.61,108.61,108.52,108.52,6920.0,89.0483,89.0483,88.9745,88.9745,6920.0
2017-02-15 11:10:00,108.54,108.62,108.54,108.62,3560.0,88.9909,89.0565,88.9909,89.0565,3560.0
2017-02-15 11:15:00,108.64,108.7,108.62,108.63,6989.0,89.0728,89.122,89.0565,89.0646,6989.0
2017-02-15 11:20:00,108.67,108.67,108.58,108.61,5957.0,89.0974,89.0974,89.0237,89.0483,5957.0
2017-02-15 11:25:00,108.57,108.58,108.52,108.58,4599.0,89.0155,89.0237,88.9745,89.0237,4599.0
2017-02-15 11:30:00,108.59,108.64,108.59,108.62,4018.0,89.0319,89.0728,89.0319,89.0565,4018.0
2017-02-15 11:35:00,108.61,108.66,108.56,108.58,9952.0,89.0483,89.0892,89.0073,89.0237,9952.0
2017-02-15 11:40:00,108.6,108.63,108.59,108.59,2995.0,89.0401,89.0646,89.0319,89.0319,2995.0
2017-02-15 11:45:00,108.6,108.64,108.59,108.62,3757.0,89.0401,89.0728,89.0319,89.0565,3757.0
2017-02-15 11:50:00,108.62,108.63,108.6,108.63,2700.0,89.0565,89.0646,89.0401,89.0646,2700.0
2017-02-15 11:55:00,108.6,108.63,108.58,108.58,3540.0,89.0401,89.0646,89.0237,89.0237,3540.0
2017-02-15 12:00:00,108.58,108.65,108.58,108.62,4010.0,89.0237,89.081,89.0237,89.0565,4010.0
2017-02-15 12:05:00,108.62,108.69,108.62,108.67,4952.0,89.0565,89.1138,89.0565,89.0974,4952.0
2017-02-15 12:10:00,108.68,108.68,108.65,108.65,1737.0,89.1056,89.1056,89.081,89.081,1737.0
2017-02-15 12:15:00,108.62,108.63,108.58,108.58,3900.0,89.0565,89.0646,89.0237,89.0237,3900.0
2017-02-15 12:20:00,108.59,108.6,108.56,108.58,5828.0,89.0319,89.0401,89.0073,89.0237,5828.0
2017-02-15 12:25:00,108.55,108.55,108.54,108.54,700.0,88.9991,88.9991,88.9909,88.9909,700.0
2017-02-15 12:30:00,108.55,108.55,108.5,108.51,4098.0,88.9991,88.9991,88.9581,88.9663,4098.0
2017-02-15 12:35:00,108.52,108.52,108.46,108.48,6500.0,88.9745,88.9745,88.9253,88.9417,6500.0
2017-02-15 12:40:00,108.48,108.48,108.43,108.45,5062.0,88.9417,88.9417,88.9007,88.9171,5062.0
2017-02-15 12:45:00,108.43,108.44,108.36,108.36,2102.0,88.9007,88.9089,88.8433,88.8433,2102.0
2017-02-15 12:50:00,108.37,108.42,108.36,108.42,3382.0,88.8515,88.8925,88.8433,88.8925,3382.0
2017-02-15 12:55:00,108.43,108.47,108.31,108.37,27722.0,88.9007,88.9335,88.8023,88.8515,27722.0
2017-02-15 13:00:00,108.37,108.48,108.37,108.48,4400.0,88.8515,88.9417,88.8515,88.9417,4400.0
2017-02-15 13:05:00,108.47,108.5,108.45,108.46,13233.0,88.9335,88.9581,88.9171,88.9253,13233.0
2017-02-15 13:10:00,108.45,108.48,108.36,108.36,1974.0,88.9171,88.9417,88.8433,88.8433,1974.0
2017-02-15 13:15:00,108.36,108.41,108.36,108.41,5722.0,88.8433,88.8843,88.8433,88.8843,5722.0
2017-02-15 13:20:00,108.42,108.54,108.39,108.51,54100.0,88.8925,88.9909,88.8679,88.9663,54100.0
2017-02-15 13:25:00,108.52,108.63,108.51,108.57,18166.0,88.9745,89.0646,88.9663,89.0155,18166.0
2017-02-15 13:30:00,108.56,108.58,108.53,108.56,6063.0,89.0073,89.0237,88.9827,89.0073,6063.0
2017-02-15 13:35:00,108.55,108.55,108.52,108.54,1600.0,88.9991,88.9991,88.9745,88.9909,1600.0
2017-02-15 13:40:00,108.53,108.59,108.53,108.56,2357.0,88.9827,89.0319,88.9827,89.0073,2357.0
2017-02-15 13:45:00,108.57,108.59,108.55,108.59,2399.0,89.0155,89.0319,88.9991,89.0319,2399.0
2017-02-15 13:50:00,108.59,108.59,108.56,108.58,12474.0,89.0319,89.0319,89.0073,89.0237,12474.0
2017-02-15 13:55:00,108.59,108.62,108.59,108.6,3425.0,89.0319,89.0565,89.0319,89.0401,3425.0
2017-02-15 14:00:00,108.61,108.61,108.55,108.57,5870.0,89.0483,89.0483,88.9991,89.0155,5870.0
2017-02-15 14:05:00,108.59,108.59,108.54,108.58,3725.0,89.0319,89.0319,88.9909,89.0237,3725.0
2017-02-15 14:10:00,108.58,108.58,108.52,108.52,2805.0,89.0237,89.0237,88.9745,88.9745,2805.0
2017-02-15 14:15:00,108.52,108.53,108.45,108.45,7500.0,88.9745,88.9827,88.9171,88.9171,7500.0
2017-02-15 14:20:00,108.46,108.47,108.39,108.4,5458.0,88.9253,88.9335,88.8679,88.8761,5458.0
2017-02-15 14:25:00,108.4,108.5,108.39,108.49,4434.0,88.8761,88.9581,88.8679,88.9499,4434.0
2017-02-15 14:30:00,108.48,108.57,108.47,108.57,30000.0,88.9417,89.0155,88.9335,89.0155,30000.0
2017-02-15 14:35:00,108.57,108.64,108.55,108.61,29569.0,89.0155,89.0728,88.9991,89.0483,29569.0
2017-02-15 14:40:00,108.62,108.89,108.62,108.83,24847.0,89.0565,89.2778,89.0565,89.2286,24847.0
2017-02-15 14:45:00,108.81,108.86,108.8,108.86,7112.0,89.2122,89.2532,89.204,89.2532,7112.0
2017-02-15 14:50:00,108.85,108.89,108.83,108.87,7218.0,89.245,89.2778,89.2286,89.2614,7218.0
2017-02-15 14:55:00,108.86,108.9,108.85,108.87,4482.0,89.2532,89.286,89.245,89.2614,4482.0
2017-02-15 15:00:00,108.88,108.9,108.87,108.9,14807.0,89.2696,89.286,89.2614,89.286,14807.0
2017-02-15 15:05:00,108.87,108.87,108.78,108.83,9303.0,89.2614,89.2614,89.1876,89.2286,9303.0
2017-02-15 15:10:00,108.82,108.91,108.8,108.91,9756.0,89.2204,89.2942,89.204,89.2942,9756.0
2017-02-15 15:15:00,108.94,108.98,108.93,108.97,12401.0,89.3188,89.3516,89.3106,89.3434,12401.0
2017-02-15 15:20:00,108.96,109.0,108.96,108.98,10500.0,89.3352,89.368,89.3352,89.3516,10500.0
2017-02-15 15:25:00,108.97,109.08,108.97,109.07,29773.0,89.3434,89.4336,89.3434,89.4254,29773.0
2017-02-15 15:30:00,109.06,109.06,108.91,108.92,17631.0,89.4172,89.4172,89.2942,89.3024,17631.0
2017-02-15 15:35:00,108.9,108.93,108.83,108.83,16490.0,89.286,89.3106,89.2286,89.2286,16490.0
2017-02-15 15:40:00,108.82,108.88,108.82,108.87,20784.0,89.2204,89.2696,89.2204,89.2614,20784.0
2017-02-15 15:45:00,108.88,108.92,108.87,108.89,25766.0,89.2696,89.3024,89.2614,89.2778,25766.0
2017-02-15 15:50:00,108.89,108.9,108.75,108.76,47680.0,89.2778,89.286,89.163,89.1712,47680.0
2017-02-15 15:55:00,108.76,108.84,108.76,108.8,79108.0,89.1712,89.2368,89.1712,89.204,79108.0
2017-02-16 09:30:00,109.23,109.57,108.85,109.57,27548.0,89.5566,89.8353,89.245,89.8353,27548.0
2017-02-16 09:35:00,109.53,109.54,109.29,109.29,7678.0,89.8026,89.8107,89.6058,89.6058,7678.0
2017-02-16 09:40:00,109.37,109.37,109.02,109.02,8947.0,89.6714,89.6714,89.3844,89.3844,8947.0
2017-02-16 09:45:00,109.15,109.15,108.49,108.67,20097.0,89.491,89.491,88.9499,89.0974,20097.0
2017-02-16 09:50:00,108.7,108.98,108.64,108.95,7698.0,89.122,89.3516,89.0728,89.327,7698.0
2017-02-16 09:55:00,109.0,109.0,108.83,108.86,4765.0,89.368,89.368,89.2286,89.2532,4765.0
2017-02-16 10:00:00,108.86,108.86,108.64,108.64,12681.0,89.2532,89.2532,89.0728,89.0728,12681.0
2017-02-16 10:05:00,108.64,108.76,108.6,108.76,26837.0,89.0728,89.1712,89.0401,89.1712,26837.0
2017-02-16 10:10:00,108.74,108.86,108.7,108.83,7091.0,89.1548,89.2532,89.122,89.2286,7091.0
2017-02-16 10:15:00,108.82,108.86,108.49,108.49,15831.0,89.2204,89.2532,88.9499,88.9499,15831.0
2017-02-16 10:20:00,108.49,108.49,108.32,108.35,9441.0,88.9499,88.9499,88.8105,88.8351,9441.0
2017-02-16 10:25:00,108.35,108.43,108.09,108.09,29672.0,88.8351,88.9007,88.6219,88.6219,29672.0
2017-02-16 10:30:00,108.09,108.35,108.0,108.34,40409.0,88.6219,88.8351,88.5481,88.8269,40409.0
2017-02-16 10:35:00,108.31,108.5,108.17,108.5,5403.0,88.8023,88.9581,88.6875,88.9581,5403.0
2017-02-16 10:40:00,108.33,108.56,108.26,108.45,22800.0,88.8187,89.0073,88.7613,88.9171,22800.0
2017-02-16 10:45:00,108.37,108.44,108.28,108.44,11619.0,88.8515,88.9089,88.7777,88.9089,11619.0
2017-02-16 10:50:00,108.42,108.42,108.21,108.29,20436.0,88.8925,88.8925,88.7203,88.7859,20436.0
2017-02-16 10:55:00,108.23,108.23,108.01,108.08,21206.0,88.7367,88.7367,88.5563,88.6137,21206.0
2017-02-16 11:00:00,108.12,108.24,108.07,108.15,10824.0,88.6465,88.7449,88.6055,88.6711,10824.0
2017-02-16 11:05:00,108.15,108.17,108.04,108.12,4400.0,88.6711,88.6875,88.5809,88.6465,4400.0
2017-02-16 11:10:00,108.12,108.24,108.11,108.24,8975.0,88.6465,88.7449,88.6383,88.7449,8975.0
2017-02-16 11:15:00,108.25,108.25,108.0,108.04,21207.0,88.7531,88.7531,88.5481,88.5809,21207.0
2017-02-16 11:20:00,108.04,108.05,107.91,107.97,18344.0,88.5809,88.5891,88.4743,88.5235,18344.0
2017-02-16 11:25:00,107.99,108.01,107.94,107.98,11489.0,88.5399,88.5563,88.4989,88.5317,11489.0
2017-02-16 11:30:00,107.95,107.95,107.86,107.91,25392.0,88.5071,88.5071,88.4333,88.4743,25392.0
2017-02-16 11:35:00,107.91,107.91,107.8,107.83,6929.0,88.4743,88.4743,88.3841,88.4087,6929.0
2017-02-16 11:40:00,107.81,108.06,107.76,108.06,17429.0,88.3923,88.5973,88.3513,88.5973,17429.0
2017-02-16 11:45:00,108.04,108.21,108.02,108.21,7973.0,88.5809,88.7203,88.5645,88.7203,7973.0
2017-02-16 11:50:00,108.21,108.23,108.08,108.08,11167.0,88.7203,88.7367,88.6137,88.6137,11167.0
2017-02-16 11:55:00,108.06,108.09,107.99,108.04,10083.0,88.5973,88.6219,88.5399,88.5809,10083.0
2017-02-16 12:00:00,108.07,108.07,108.02,108.07,5049.0,88.6055,88.6055,88.5645,88.6055,5049.0
2017-02-16 12:05:00,108.07,108.15,108.0,108.0,6254.0,88.6055,88.6711,88.5481,88.5481,6254.0
2017-02-16 12:10:00,108.02,108.11,107.99,108.07,3138.0,88.5645,88.6383,88.5399,88.6055,3138.0
2017-02-16 12:15:00,108.03,108.11,108.02,108.04,4199.0,88.5727,88.6383,88.5645,88.5809,4199.0
2017-02-16 12:20:00,108.06,108.06,107.95,107.95,2500.0,88.5973,88.5973,88.5071,88.5071,2500.0
2017-02-16 12:25:00,107.96,107.98,107.94,107.95,7118.0,88.5153,88.5317,88.4989,88.5071,7118.0
2017-02-16 12:30:00,107.94,107.95,107.77,107.84,17778.0,88.4989,88.5071,88.3595,88.4169,17778.0
2017-02-16 12:35:00,107.84,107.93,107.84,107.91,9006.0,88.4169,88.4907,88.4169,88.4743,9006.0
2017-02-16 12:40:00,107.92,107.92,107.75,107.85,10332.0,88.4825,88.4825,88.3431,88.4251,10332.0
2017-02-16 12:45:00,107.88,107.91,107.85,107.89,4795.0,88.4497,88.4743,88.4251,88.4579,4795.0
2017-02-16 12:50:00,107.89,107.92,107.85,107.85,15206.0,88.4579,88.4825,88.4251,88.4251,15206.0
2017-02-16 12:55:00,107.84,107.88,107.82,107.87,3215.0,88.4169,88.4497,88.4005,88.4415,3215.0
2017-02-16 13:00:00,107.87,107.89,107.85,107.89,4878.0,88.4415,88.4579,88.4251,88.4579,4878.0
2017-02-16 13:05:00,107.89,107.94,107.87,107.89,2806.0,88.4579,88.4989,88.4415,88.4579,2806.0
2017-02-16 13:10:00,107.87,107.88,107.71,107.77,17238.0,88.4415,88.4497,88.3104,88.3595,17238.0
2017-02-16 13:15:00,107.77,107.79,107.71,107.75,4158.0,88.3595,88.3759,88.3104,88.3431,4158.0
2017-02-16 13:20:00,107.74,108.01,107.74,107.96,25711.0,88.3349,88.5563,88.3349,88.5153,25711.0
2017-02-16 13:25:00,107.97,108.08,107.89,108.03,14392.0,88.5235,88.6137,88.4579,88.5727,14392.0
2017-02-16 13:30:00,108.04,108.08,108.02,108.02,11043.0,88.5809,88.6137,88.5645,88.5645,11043.0
2017-02-16 13:35:00,108.02,108.06,107.98,108.03,10784.0,88.5645,88.5973,88.5317,88.5727,10784.0
2017-02-16 13:40:00,108.06,108.06,108.0,108.02,3650.0,88.5973,88.5973,88.5481,88.5645,3650.0
2017-02-16 13:45:00,108.02,108.05,108.01,108.03,5748.0,88.5645,88.5891,88.5563,88.5727,5748.0
2017-02-16 13:50:00,108.03,108.04,107.96,107.97,9500.0,88.5727,88.5809,88.5153,88.5235,9500.0
2017-02-16 13:55:00,107.97,107.98,107.89,107.9,2926.0,88.5235,88.5317,88.4579,88.4661,2926.0
2017-02-16 14:00:00,107.92,107.95,107.92,107.93,11751.0,88.4825,88.5071,88.4825,88.4907,11751.0
2017-02-16 14:05:00,107.93,107.93,107.89,107.89,9431.0,88.4907,88.4907,88.4579,88.4579,9431.0
2017-02-16 14:10:00,107.89,107.9,107.85,107.9,11180.0,88.4579,88.4661,88.4251,88.4661,11180.0
2017-02-16 14:15:00,107.9,107.91,107.73,107.75,11647.0,88.4661,88.4743,88.3267,88.3431,11647.0
2017-02-16 14:20:00,107.73,107.74,107.63,107.68,9267.0,88.3267,88.3349,88.2448,88.2858,9267.0
2017-02-16 14:25:00,107.68,107.69,107.63,107.69,6703.0,88.2858,88.294,88.2448,88.294,6703.0
2017-02-16 14:30:00,107.7,107.8,107.68,107.79,9237.0,88.3022,88.3841,88.2858,88.3759,9237.0
2017-02-16 14:35:00,107.77,107.8,107.75,107.76,10118.0,88.3595,88.3841,88.3431,88.3513,10118.0
2017-02-16 14:40:00,107.75,107.79,107.75,107.75,6200.0,88.3431,88.3759,88.3431,88.3431,6200.0
2017-02-16 14:45:00,107.75,107.79,107.73,107.74,7759.0,88.3431,88.3759,88.3267,88.3349,7759.0
2017-02-16 14:50:00,107.74,107.84,107.71,107.81,11108.0,88.3349,88.4169,88.3104,88.3923,11108.0
2017-02-16 14:55:00,107.79,107.84,107.79,107.79,7647.0,88.3759,88.4169,88.3759,88.3759,7647.0
2017-02-16 15:00:00,107.8,107.84,107.79,107.81,11858.0,88.3841,88.4169,88.3759,88.3923,11858.0
2017-02-16 15:05:00,107.81,107.82,107.78,107.79,11603.0,88.3923,88.4005,88.3677,88.3759,11603.0
2017-02-16 15:10:00,107.79,107.81,107.78,107.79,9749.0,88.3759,88.3923,88.3677,88.3759,9749.0
2017-02-16 15:15:00,107.78,107.78,107.67,107.67,22097.0,88.3677,88.3677,88.2776,88.2776,22097.0
2017-02-16 15:20:00,107.68,107.68,107.59,107.59,15295.0,88.2858,88.2858,88.212,88.212,15295.0
2017-02-16 15:25:00,107.6,107.6,107.36,107.37,30094.0,88.2202,88.2202,88.0234,88.0316,30094.0
2017-02-16 15:30:00,107.37,107.52,107.36,107.48,48959.0,88.0316,88.1546,88.0234,88.1218,48959.0
2017-02-16 15:35:00,107.49,107.57,107.48,107.51,27426.0,88.13,88.1956,88.1218,88.1464,27426.0
2017-02-16 15:40:00,107.52,107.54,107.43,107.51,42129.0,88.1546,88.171,88.0808,88.1464,42129.0
2017-02-16 15:45:00,107.5,107.52,107.47,107.51,49295.0,88.1382,88.1546,88.1136,88.1464,49295.0
2017-02-16 15:50:00,107.51,107.67,107.5,107.66,46194.0,88.1464,88.2776,88.1382,88.2694,46194.0
2017-02-16 15:55:00,107.66,107.68,107.6,107.61,110714.0,88.2694,88.2858,88.2202,88.2284,110714.0
2017-02-17 09:30:00,106.83,107.4,106.51,107.31,84462.0,87.5888,88.0562,87.3265,87.9824,84462.0
2017-02-17 09:35:00,107.32,107.64,107.05,107.05,27922.0,87.9906,88.253,87.7692,87.7692,27922.0
2017-02-17 09:40:00,107.08,107.29,106.88,107.17,30484.0,87.7938,87.966,87.6298,87.8676,30484.0
2017-02-17 09:45:00,107.17,107.23,106.99,107.04,13635.0,87.8676,87.9168,87.72,87.761,13635.0
2017-02-17 09:50:00,107.08,107.33,107.04,107.15,37404.0,87.7938,87.9988,87.761,87.8512,37404.0
2017-02-17 09:55:00,107.16,107.41,107.15,107.3,16489.0,87.8594,88.0644,87.8512,87.9742,16489.0
2017-02-17 10:00:00,107.35,107.55,107.24,107.27,32905.0,88.0152,88.1792,87.925,87.9496,32905.0
2017-02-17 10:05:00,107.25,107.37,107.1,107.25,29440.0,87.9332,88.0316,87.8102,87.9332,29440.0
2017-02-17 10:10:00,107.23,107.4,107.17,107.39,20986.0,87.9168,88.0562,87.8676,88.048,20986.0
2017-02-17 10:15:00,107.42,107.42,107.24,107.28,12935.0,88.0726,88.0726,87.925,87.9578,12935.0
2017-02-17 10:20:00,107.25,107.27,107.0,107.05,18987.0,87.9332,87.9496,87.7282,87.7692,18987.0
2017-02-17 10:25:00,107.03,107.17,106.9,107.11,15955.0,87.7528,87.8676,87.6462,87.8184,15955.0
2017-02-17 10:30:00,107.13,107.22,106.95,107.22,19438.0,87.8348,87.9086,87.6872,87.9086,19438.0
2017-02-17 10:35:00,107.17,107.39,107.13,107.35,72710.0,87.8676,88.048,87.8348,88.0152,72710.0
2017-02-17 10:40:00,107.34,107.52,107.34,107.5,28488.0,88.007,88.1546,88.007,88.1382,28488.0
2017-02-17 10:45:00,107.48,107.71,107.47,107.64,13748.0,88.1218,88.3104,88.1136,88.253,13748.0
2017-02-17 10:50:00,107.63,107.72,107.47,107.47,14612.0,88.2448,88.3185,88.1136,88.1136,14612.0
2017-02-17 10:55:00,107.49,107.49,107.32,107.35,25391.0,88.13,88.13,87.9906,88.0152,25391.0
2017-02-17 11:00:00,107.34,107.36,107.26,107.28,13690.0,88.007,88.0234,87.9414,87.9578,13690.0
2017-02-17 11:05:00,107.26,107.28,107.05,107.07,26155.0,87.9414,87.9578,87.7692,87.7856,26155.0
2017-02-17 11:10:00,107.05,107.11,106.91,107.0,28181.0,87.7692,87.8184,87.6544,87.7282,28181.0
2017-02-17 11:15:00,107.03,107.29,107.0,107.24,22151.0,87.7528,87.966,87.7282,87.925,22151.0
2017-02-17 11:20:00,107.27,107.59,107.24,107.58,7806.0,87.9496,88.212,87.925,88.2038,7806.0
2017-02-17 11:25:00,107.58,107.76,107.54,107.76,4900.0,88.2038,88.3513,88.171,88.3513,4900.0
2017-02-17 11:30:00,107.72,107.74,107.43,107.43,21992.0,88.3185,88.3349,88.0808,88.0808,21992.0
2017-02-17 11:35:00,107.41,107.41,107.35,107.35,5632.0,88.0644,88.0644,88.0152,88.0152,5632.0
2017-02-17 11:40:00,107.34,107.37,107.28,107.33,22211.0,88.007,88.0316,87.9578,87.9988,22211.0
2017-02-17 11:45:00,107.34,107.34,107.25,107.25,7559.0,88.007,88.007,87.9332,87.9332,7559.0
2017-02-17 11:50:00,107.25,107.27,107.18,107.24,7439.0,87.9332,87.9496,87.8758,87.925,7439.0
2017-02-17 11:55:00,107.24,107.36,107.2,107.3,11431.0,87.925,88.0234,87.8922,87.9742,11431.0
2017-02-17 12:00:00,107.3,107.36,107.22,107.23,15319.0,87.9742,88.0234,87.9086,87.9168,15319.0
2017-02-17 12:05:00,107.26,107.3,107.16,107.25,11439.0,87.9414,87.9742,87.8594,87.9332,11439.0
2017-02-17 12:10:00,107.25,107.39,107.25,107.26,15310.0,87.9332,88.048,87.9332,87.9414,15310.0
2017-02-17 12:15:00,107.28,107.32,107.18,107.21,18200.0,87.9578,87.9906,87.8758,87.9004,18200.0
2017-02-17 12:20:00,107.21,107.25,107.15,107.2,18724.0,87.9004,87.9332,87.8512,87.8922,18724.0
2017-02-17 12:25:00,107.18,107.28,107.18,107.22,5800.0,87.8758,87.9578,87.8758,87.9086,5800.0
2017-02-17 12:30:00,107.26,107.33,107.22,107.33,6980.0,87.9414,87.9988,87.9086,87.9988,6980.0
2017-02-17 12:35:00,107.34,107.46,107.31,107.31,11892.0,88.007,88.1054,87.9824,87.9824,11892.0
2017-02-17 12:40:00,107.31,107.31,107.23,107.3,4598.0,87.9824,87.9824,87.9168,87.9742,4598.0
2017-02-17 12:45:00,107.3,107.32,107.12,107.12,7883.0,87.9742,87.9906,87.8266,87.8266,7883.0
2017-02-17 12:50:00,107.1,107.14,107.03,107.03,10776.0,87.8102,87.843,87.7528,87.7528,10776.0
2017-02-17 12:55:00,107.02,107.17,107.01,107.17,14266.0,87.7446,87.8676,87.7364,87.8676,14266.0
2017-02-17 13:00:00,107.18,107.34,107.17,107.34,2300.0,87.8758,88.007,87.8676,88.007,2300.0
2017-02-17 13:05:00,107.34,107.35,107.29,107.29,7600.0,88.007,88.0152,87.966,87.966,7600.0
2017-02-17 13:10:00,107.28,107.3,107.24,107.27,4938.0,87.9578,87.9742,87.925,87.9496,4938.0
2017-02-17 13:15:00,107.26,107.27,107.22,107.22,3411.0,87.9414,87.9496,87.9086,87.9086,3411.0
2017-02-17 13:20:00,107.21,107.31,107.21,107.26,5751.0,87.9004,87.9824,87.9004,87.9414,5751.0
2017-02-17 13:25:00,107.25,107.29,107.23,107.29,5782.0,87.9332,87.966,87.9168,87.966,5782.0
2017-02-17 13:30:00,107.29,107.31,107.24,107.29,8018.0,87.966,87.9824,87.925,87.966,8018.0
2017-02-17 13:35:00,107.3,107.3,107.18,107.18,13002.0,87.9742,87.9742,87.8758,87.8758,13002.0
2017-02-17 13:40:00,107.18,107.19,107.14,107.14,25892.0,87.8758,87.884,87.843,87.843,25892.0
2017-02-17 13:45:00,107.14,107.21,107.14,107.16,11193.0,87.843,87.9004,87.843,87.8594,11193.0
2017-02-17 13:50:00,107.16,107.16,107.11,107.15,19215.0,87.8594,87.8594,87.8184,87.8512,19215.0
2017-02-17 13:55:00,107.17,107.18,107.11,107.13,12495.0,87.8676,87.8758,87.8184,87.8348,12495.0
2017-02-17 14:00:00,107.14,107.17,107.09,107.11,21140.0,87.843,87.8676,87.802,87.8184,21140.0
2017-02-17 14:05:00,107.11,107.22,107.1,107.2,21909.0,87.8184,87.9086,87.8102,87.8922,21909.0
2017-02-17 14:10:00,107.2,107.23,107.19,107.21,14437.0,87.8922,87.9168,87.884,87.9004,14437.0
2017-02-17 14:15:00,107.22,107.32,107.2,107.25,34359.0,87.9086,87.9906,87.8922,87.9332,34359.0
2017-02-17 14:20:00,107.25,107.34,107.22,107.34,19453.0,87.9332,88.007,87.9086,88.007,19453.0
2017-02-17 14:25:00,107.34,107.42,107.34,107.39,15146.0,88.007,88.0726,88.007,88.048,15146.0
2017-02-17 14:30:00,107.38,107.38,107.31,107.36,13329.0,88.0398,88.0398,87.9824,88.0234,13329.0
2017-02-17 14:35:00,107.36,107.38,107.3,107.31,7692.0,88.0234,88.0398,87.9742,87.9824,7692.0
2017-02-17 14:40:00,107.31,107.35,107.29,107.3,11416.0,87.9824,88.0152,87.966,87.9742,11416.0
2017-02-17 14:45:00,107.31,107.31,107.2,107.23,15679.0,87.9824,87.9824,87.8922,87.9168,15679.0
2017-02-17 14:50:00,107.23,107.26,107.13,107.13,8222.0,87.9168,87.9414,87.8348,87.8348,8222.0
2017-02-17 14:55:00,107.15,107.17,107.13,107.15,13218.0,87.8512,87.8676,87.8348,87.8512,13218.0
2017-02-17 15:00:00,107.16,107.26,107.15,107.23,9989.0,87.8594,87.9414,87.8512,87.9168,9989.0
2017-02-17 15:05:00,107.25,107.33,107.22,107.32,11886.0,87.9332,87.9988,87.9086,87.9906,11886.0
2017-02-17 15:10:00,107.31,107.43,107.29,107.38,10585.0,87.9824,88.0808,87.966,88.0398,10585.0
2017-02-17 15:15:00,107.38,107.41,107.22,107.25,23826.0,88.0398,88.0644,87.9086,87.9332,23826.0
2017-02-17 15:20:00,107.24,107.38,107.23,107.38,7712.0,87.925,88.0398,87.9168,88.0398,7712.0
2017-02-17 15:25:00,107.39,107.43,107.32,107.34,15374.0,88.048,88.0808,87.9906,88.007,15374.0
2017-02-17 15:30:00,107.39,107.39,107.22,107.25,17455.0,88.048,88.048,87.9086,87.9332,17455.0
2017-02-17 15:35:00,107.25,107.27,107.17,107.17,19004.0,87.9332,87.9496,87.8676,87.8676,19004.0
2017-02-17 15:40:00,107.17,107.23,107.17,107.2,34581.0,87.8676,87.9168,87.8676,87.8922,34581.0
2017-02-17 15:45:00,107.21,107.24,107.06,107.1,30994.0,87.9004,87.925,87.7774,87.8102,30994.0
2017-02-17 15:50:00,107.11,107.16,107.01,107.13,65060.0,87.8184,87.8594,87.7364,87.8348,65060.0
2017-02-17 15:55:00,107.13,107.22,107.05,107.18,98624.0,87.8348,87.9086,87.7692,87.8758,98624.0
2017-02-21 09:30:00,107.5,107.64,107.12,107.4,48311.0,88.1382,88.253,87.8266,88.0562,48311.0
2017-02-21 09:35:00,107.48,107.99,107.41,107.99,6559.0,88.1218,88.5399,88.0644,88.5399,6559.0
2017-02-21 09:40:00,107.94,107.99,107.6,107.66,12780.0,88.4989,88.5399,88.2202,88.2694,12780.0
2017-02-21 09:45:00,107.68,108.05,107.68,107.95,22146.0,88.2858,88.5891,88.2858,88.5071,22146.0
2017-02-21 09:50:00,107.94,108.34,107.93,108.32,13463.0,88.4989,88.8269,88.4907,88.8105,13463.0
2017-02-21 09:55:00,108.36,108.5,108.35,108.5,9798.0,88.8433,88.9581,88.8351,88.9581,9798.0
2017-02-21 10:00:00,108.51,108.54,108.4,108.47,11341.0,88.9663,88.9909,88.8761,88.9335,11341.0
2017-02-21 10:05:00,108.45,108.74,108.45,108.74,8587.0,88.9171,89.1548,88.9171,89.1548,8587.0
2017-02-21 10:10:00,108.78,108.87,108.65,108.66,22453.0,89.1876,89.2614,89.081,89.0892,22453.0
2017-02-21 10:15:00,108.65,108.77,108.55,108.55,14562.0,89.081,89.1794,88.9991,88.9991,14562.0
2017-02-21 10:20:00,108.59,108.71,108.59,108.61,10017.0,89.0319,89.1302,89.0319,89.0483,10017.0
2017-02-21 10:25:00,108.59,108.62,108.5,108.51,12489.0,89.0319,89.0565,88.9581,88.9663,12489.0
2017-02-21 10:30:00,108.53,108.6,108.43,108.43,18439.0,88.9827,89.0401,88.9007,88.9007,18439.0
2017-02-21 10:35:00,108.42,108.49,108.32,108.32,11246.0,88.8925,88.9499,88.8105,88.8105,11246.0
2017-02-21 10:40:00,108.33,108.44,108.26,108.37,10970.0,88.8187,88.9089,88.7613,88.8515,10970.0
2017-02-21 10:45:00,108.39,108.48,108.39,108.48,7593.0,88.8679,88.9417,88.8679,88.9417,7593.0
2017-02-21 10:50:00,108.48,108.61,108.4,108.54,15487.0,88.9417,89.0483,88.8761,88.9909,15487.0
2017-02-21 10:55:00,108.55,108.64,108.5,108.5,12764.0,88.9991,89.0728,88.9581,88.9581,12764.0
2017-02-21 11:00:00,108.49,108.5,108.38,108.46,6966.0,88.9499,88.9581,88.8597,88.9253,6966.0
2017-02-21 11:05:00,108.49,108.5,108.43,108.43,8040.0,88.9499,88.9581,88.9007,88.9007,8040.0
2017-02-21 11:10:00,108.43,108.49,108.37,108.45,7350.0,88.9007,88.9499,88.8515,88.9171,7350.0
2017-02-21 11:15:00,108.45,108.47,108.29,108.3,4800.0,88.9171,88.9335,88.7859,88.7941,4800.0
2017-02-21 11:20:00,108.32,108.51,108.13,108.13,18243.0,88.8105,88.9663,88.6547,88.6547,18243.0
2017-02-21 11:25:00,108.13,108.24,108.05,108.11,17199.0,88.6547,88.7449,88.5891,88.6383,17199.0
2017-02-21 11:30:00,108.11,108.11,107.95,108.05,9479.0,88.6383,88.6383,88.5071,88.5891,9479.0
2017-02-21 11:35:00,108.06,108.09,107.93,107.98,9338.0,88.5973,88.6219,88.4907,88.5317,9338.0
2017-02-21 11:40:00,107.96,108.03,107.93,107.93,5452.0,88.5153,88.5727,88.4907,88.4907,5452.0
2017-02-21 11:45:00,107.97,108.04,107.93,107.95,8970.0,88.5235,88.5809,88.4907,88.5071,8970.0
2017-02-21 11:50:00,107.97,108.0,107.89,107.91,13429.0,88.5235,88.5481,88.4579,88.4743,13429.0
2017-02-21 11:55:00,107.93,107.93,107.79,107.79,10787.0,88.4907,88.4907,88.3759,88.3759,10787.0
2017-02-21 12:00:00,107.81,107.89,107.76,107.76,13851.0,88.3923,88.4579,88.3513,88.3513,13851.0
2017-02-21 12:05:00,107.77,107.84,107.73,107.75,12539.0,88.3595,88.4169,88.3267,88.3431,12539.0
2017-02-21 12:10:00,107.76,107.76,107.69,107.73,13900.0,88.3513,88.3513,88.294,88.3267,13900.0
2017-02-21 12:15:00,107.74,107.86,107.72,107.79,10797.0,88.3349,88.4333,88.3185,88.3759,10797.0
2017-02-21 12:20:00,107.81,107.91,107.8,107.91,5441.0,88.3923,88.4743,88.3841,88.4743,5441.0
2017-02-21 12:25:00,107.96,108.12,107.96,108.08,6284.0,88.5153,88.6465,88.5153,88.6137,6284.0
2017-02-21 12:30:00,108.13,108.17,108.09,108.11,2353.0,88.6547,88.6875,88.6219,88.6383,2353.0
2017-02-21 12:35:00,108.11,108.19,108.07,108.07,5421.0,88.6383,88.7039,88.6055,88.6055,5421.0
2017-02-21 12:40:00,108.09,108.11,108.05,108.11,4445.0,88.6219,88.6383,88.5891,88.6383,4445.0
2017-02-21 12:45:00,108.12,108.17,108.11,108.12,6768.0,88.6465,88.6875,88.6383,88.6465,6768.0
2017-02-21 12:50:00,108.13,108.2,108.09,108.12,6752.0,88.6547,88.7121,88.6219,88.6465,6752.0
2017-02-21 12:55:00,108.09,108.14,108.01,108.07,5800.0,88.6219,88.6629,88.5563,88.6055,5800.0
2017-02-21 13:00:00,108.12,108.22,107.99,108.21,7616.0,88.6465,88.7285,88.5399,88.7203,7616.0
2017-02-21 13:05:00,108.21,108.21,108.07,108.12,4657.0,88.7203,88.7203,88.6055,88.6465,4657.0
2017-02-21 13:10:00,108.13,108.13,108.04,108.12,5254.0,88.6547,88.6547,88.5809,88.6465,5254.0
2017-02-21 13:15:00,108.14,108.2,108.1,108.2,9369.0,88.6629,88.7121,88.6301,88.7121,9369.0
2017-02-21 13:20:00,108.2,108.23,108.17,108.17,10011.0,88.7121,88.7367,88.6875,88.6875,10011.0
2017-02-21 13:25:00,108.16,108.25,108.12,108.22,16097.0,88.6793,88.7531,88.6465,88.7285,16097.0
2017-02-21 13:30:00,108.26,108.26,108.1,108.16,5751.0,88.7613,88.7613,88.6301,88.6793,5751.0
2017-02-21 13:35:00,108.16,108.24,108.15,108.21,3939.0,88.6793,88.7449,88.6711,88.7203,3939.0
2017-02-21 13:40:00,108.21,108.21,108.17,108.2,4204.0,88.7203,88.7203,88.6875,88.7121,4204.0
2017-02-21 13:45:00,108.21,108.21,108.14,108.16,3817.0,88.7203,88.7203,88.6629,88.6793,3817.0
2017-02-21 13:50:00,108.17,108.21,108.13,108.16,7040.0,88.6875,88.7203,88.6547,88.6793,7040.0
2017-02-21 13:55:00,108.16,108.24,108.15,108.21,7163.0,88.6793,88.7449,88.6711,88.7203,7163.0
2017-02-21 14:00:00,108.23,108.28,108.23,108.28,10765.0,88.7367,88.7777,88.7367,88.7777,10765.0
2017-02-21 14:05:00,108.3,108.31,108.23,108.3,11089.0,88.7941,88.8023,88.7367,88.7941,11089.0
2017-02-21 14:10:00,108.3,108.34,108.3,108.32,8587.0,88.7941,88.8269,88.7941,88.8105,8587.0
2017-02-21 14:15:00,108.34,108.37,108.31,108.32,9725.0,88.8269,88.8515,88.8023,88.8105,9725.0
2017-02-21 14:20:00,108.3,108.35,108.3,108.31,4544.0,88.7941,88.8351,88.7941,88.8023,4544.0
2017-02-21 14:25:00,108.31,108.37,108.3,108.36,5957.0,88.8023,88.8515,88.7941,88.8433,5957.0
2017-02-21 14:30:00,108.35,108.41,108.32,108.4,7631.0,88.8351,88.8843,88.8105,88.8761,7631.0
2017-02-21 14:35:00,108.4,108.45,108.38,108.39,22246.0,88.8761,88.9171,88.8597,88.8679,22246.0
2017-02-21 14:40:00,108.39,108.39,108.33,108.37,6024.0,88.8679,88.8679,88.8187,88.8515,6024.0
2017-02-21 14:45:00,108.37,108.4,108.33,108.39,9129.0,88.8515,88.8761,88.8187,88.8679,9129.0
2017-02-21 14:50:00,108.36,108.36,108.26,108.28,10976.0,88.8433,88.8433,88.7613,88.7777,10976.0
2017-02-21 14:55:00,108.28,108.34,108.25,108.29,12551.0,88.7777,88.8269,88.7531,88.7859,12551.0
2017-02-21 15:00:00,108.3,108.53,108.3,108.52,17532.0,88.7941,88.9827,88.7941,88.9745,17532.0
2017-02-21 15:05:00,108.52,108.54,108.41,108.48,15347.0,88.9745,88.9909,88.8843,88.9417,15347.0
2017-02-21 15:10:00,108.48,108.5,108.41,108.42,19335.0,88.9417,88.9581,88.8843,88.8925,19335.0
2017-02-21 15:15:00,108.43,108.48,108.41,108.43,11354.0,88.9007,88.9417,88.8843,88.9007,11354.0
2017-02-21 15:20:00,108.43,108.58,108.43,108.58,16176.0,88.9007,89.0237,88.9007,89.0237,16176.0
2017-02-21 15:25:00,108.57,108.58,108.5,108.51,17106.0,89.0155,89.0237,88.9581,88.9663,17106.0
2017-02-21 15:30:00,108.53,108.57,108.48,108.56,18170.0,88.9827,89.0155,88.9417,89.0073,18170.0
2017-02-21 15:35:00,108.57,108.63,108.55,108.62,21800.0,89.0155,89.0646,88.9991,89.0565,21800.0
2017-02-21 15:40:00,108.63,108.78,108.62,108.76,35615.0,89.0646,89.1876,89.0565,89.1712,35615.0
2017-02-21 15:45:00,108.76,108.78,108.59,108.59,48804.0,89.1712,89.1876,89.0319,89.0319,48804.0
2017-02-21 15:50:00,108.58,108.66,108.54,108.55,64399.0,89.0237,89.0892,88.9909,88.9991,64399.0
2017-02-21 15:55:00,108.56,108.6,108.45,108.47,112670.0,89.0073,89.0401,88.9171,88.9335,112670.0
2017-02-22 09:30:00,107.79,107.99,107.78,107.88,12686.0,88.8819,89.0468,88.8736,88.9561,12686.0
2017-02-22 09:35:00,107.86,107.92,107.64,107.64,3850.0,88.9396,88.9891,88.7582,88.7582,3850.0
2017-02-22 09:40:00,107.69,108.01,107.63,108.01,6421.0,88.7994,89.0633,88.7499,89.0633,6421.0
2017-02-22 09:45:00,108.02,108.02,107.82,107.93,6241.0,89.0715,89.0715,88.9066,88.9973,6241.0
2017-02-22 09:50:00,107.88,107.95,107.8,107.94,2091.0,88.9561,89.0138,88.8901,89.0056,2091.0
2017-02-22 09:55:00,107.92,107.94,107.88,107.9,2456.0,88.9891,89.0056,88.9561,88.9726,2456.0
2017-02-22 10:00:00,107.98,108.06,107.98,108.06,3800.0,89.0386,89.1045,89.0386,89.1045,3800.0
2017-02-22 10:05:00,108.01,108.1,107.95,108.08,12129.0,89.0633,89.1375,89.0138,89.121,12129.0
2017-02-22 10:10:00,108.11,108.16,108.05,108.08,6123.0,89.1457,89.187,89.0963,89.121,6123.0
2017-02-22 10:15:00,108.07,108.09,108.03,108.06,4302.0,89.1128,89.1293,89.0798,89.1045,4302.0
2017-02-22 10:20:00,108.06,108.06,107.9,107.92,7252.0,89.1045,89.1045,88.9726,88.9891,7252.0
2017-02-22 10:25:00,107.93,107.95,107.92,107.94,2681.0,88.9973,89.0138,88.9891,89.0056,2681.0
2017-02-22 10:30:00,107.93,108.1,107.92,108.06,4490.0,88.9973,89.1375,88.9891,89.1045,4490.0
2017-02-22 10:35:00,108.04,108.08,107.97,108.03,4016.0,89.088,89.121,89.0303,89.0798,4016.0
2017-02-22 10:40:00,108.0,108.04,107.96,108.01,3444.0,89.055,89.088,89.0221,89.0633,3444.0
2017-02-22 10:45:00,107.99,107.99,107.88,107.88,9433.0,89.0468,89.0468,88.9561,88.9561,9433.0
2017-02-22 10:50:00,107.87,107.89,107.8,107.84,4710.0,88.9478,88.9643,88.8901,88.9231,4710.0
2017-02-22 10:55:00,107.81,107.81,107.77,107.78,5200.0,88.8984,88.8984,88.8654,88.8736,5200.0
2017-02-22 11:00:00,107.78,107.91,107.77,107.82,17793.0,88.8736,88.9808,88.8654,88.9066,17793.0
2017-02-22 11:05:00,107.79,107.83,107.76,107.78,5000.0,88.8819,88.9149,88.8571,88.8736,5000.0
2017-02-22 11:10:00,107.77,107.85,107.77,107.84,5962.0,88.8654,88.9314,88.8654,88.9231,5962.0
2017-02-22 11:15:00,107.83,107.91,107.8,107.87,10059.0,88.9149,88.9808,88.8901,88.9478,10059.0
2017-02-22 11:20:00,107.87,107.88,107.77,107.79,2300.0,88.9478,88.9561,88.8654,88.8819,2300.0
2017-02-22 11:25:00,107.76,107.78,107.66,107.74,5041.0,88.8571,88.8736,88.7747,88.8407,5041.0
2017-02-22 11:30:00,107.73,107.73,107.69,107.69,1701.0,88.8324,88.8324,88.7994,88.7994,1701.0
2017-02-22 11:35:00,107.69,107.69,107.59,107.63,8512.0,88.7994,88.7994,88.717,88.7499,8512.0
2017-02-22 11:40:00,107.63,107.67,107.62,107.63,2454.0,88.7499,88.7829,88.7417,88.7499,2454.0
2017-02-22 11:45:00,107.63,107.67,107.58,107.67,6678.0,88.7499,88.7829,88.7087,88.7829,6678.0
2017-02-22 11:50:00,107.67,107.71,107.66,107.68,4585.0,88.7829,88.8159,88.7747,88.7912,4585.0
2017-02-22 11:55:00,107.68,107.69,107.6,107.6,5443.0,88.7912,88.7994,88.7252,88.7252,5443.0
2017-02-22 12:00:00,107.59,107.65,107.58,107.65,3035.0,88.717,88.7664,88.7087,88.7664,3035.0
2017-02-22 12:05:00,107.65,107.68,107.58,107.59,2800.0,88.7664,88.7912,88.7087,88.717,2800.0
2017-02-22 12:10:00,107.59,107.7,107.59,107.7,4708.0,88.717,88.8077,88.717,88.8077,4708.0
2017-02-22 12:15:00,107.68,107.73,107.62,107.71,25175.0,88.7912,88.8324,88.7417,88.8159,25175.0
2017-02-22 12:20:00,107.72,107.78,107.72,107.74,3457.0,88.8242,88.8736,88.8242,88.8407,3457.0
2017-02-22 12:25:00,107.74,107.78,107.73,107.78,1978.0,88.8407,88.8736,88.8324,88.8736,1978.0
2017-02-22 12:30:00,107.78,107.79,107.74,107.75,3901.0,88.8736,88.8819,88.8407,88.8489,3901.0
2017-02-22 12:35:00,107.76,107.77,107.67,107.67,4059.0,88.8571,88.8654,88.7829,88.7829,4059.0
2017-02-22 12:40:00,107.69,107.82,107.69,107.81,5086.0,88.7994,88.9066,88.7994,88.8984,5086.0
2017-02-22 12:45:00,107.79,107.92,107.79,107.9,12529.0,88.8819,88.9891,88.8819,88.9726,12529.0
2017-02-22 12:50:00,107.9,107.91,107.83,107.84,3457.0,88.9726,88.9808,88.9149,88.9231,3457.0
2017-02-22 12:55:00,107.84,107.9,107.81,107.9,4950.0,88.9231,88.9726,88.8984,88.9726,4950.0
2017-02-22 13:00:00,107.88,107.96,107.86,107.9,5045.0,88.9561,89.0221,88.9396,88.9726,5045.0
2017-02-22 13:05:00,107.89,107.94,107.85,107.85,3841.0,88.9643,89.0056,88.9314,88.9314,3841.0
2017-02-22 13:10:00,107.86,107.96,107.85,107.88,5250.0,88.9396,89.0221,88.9314,88.9561,5250.0
2017-02-22 13:15:00,107.86,107.95,107.82,107.92,5264.0,88.9396,89.0138,88.9066,88.9891,5264.0
2017-02-22 13:20:00,107.93,107.97,107.92,107.96,5300.0,88.9973,89.0303,88.9891,89.0221,5300.0
2017-02-22 13:25:00,107.96,107.96,107.89,107.91,4144.0,89.0221,89.0221,88.9643,88.9808,4144.0
2017-02-22 13:30:00,107.91,107.96,107.88,107.94,3900.0,88.9808,89.0221,88.9561,89.0056,3900.0
2017-02-22 13:35:00,107.93,107.94,107.87,107.94,4200.0,88.9973,89.0056,88.9478,89.0056,4200.0
2017-02-22 13:40:00,107.94,107.95,107.87,107.88,4974.0,89.0056,89.0138,88.9478,88.9561,4974.0
2017-02-22 13:45:00,107.88,107.94,107.88,107.93,2812.0,88.9561,89.0056,88.9561,88.9973,2812.0
2017-02-22 13:50:00,107.92,107.94,107.9,107.93,3901.0,88.9891,89.0056,88.9726,88.9973,3901.0
2017-02-22 13:55:00,107.91,107.94,107.84,107.84,4810.0,88.9808,89.0056,88.9231,88.9231,4810.0
2017-02-22 14:00:00,107.89,107.95,107.8,107.94,6924.0,88.9643,89.0138,88.8901,89.0056,6924.0
2017-02-22 14:05:00,107.96,107.96,107.86,107.91,9407.0,89.0221,89.0221,88.9396,88.9808,9407.0
2017-02-22 14:10:00,107.93,107.97,107.9,107.95,6214.0,88.9973,89.0303,88.9726,89.0138,6214.0
2017-02-22 14:15:00,107.93,107.98,107.92,107.98,5001.0,88.9973,89.0386,88.9891,89.0386,5001.0
2017-02-22 14:20:00,107.94,107.98,107.92,107.95,8116.0,89.0056,89.0386,88.9891,89.0138,8116.0
2017-02-22 14:25:00,107.96,107.98,107.94,107.95,7881.0,89.0221,89.0386,89.0056,89.0138,7881.0
2017-02-22 14:30:00,107.94,107.95,107.85,107.88,9774.0,89.0056,89.0138,88.9314,88.9561,9774.0
2017-02-22 14:35:00,107.85,107.9,107.82,107.83,11846.0,88.9314,88.9726,88.9066,88.9149,11846.0
2017-02-22 14:40:00,107.85,107.89,107.84,107.89,4601.0,88.9314,88.9643,88.9231,88.9643,4601.0
2017-02-22 14:45:00,107.89,107.9,107.86,107.86,8207.0,88.9643,88.9726,88.9396,88.9396,8207.0
2017-02-22 14:50:00,107.88,107.97,107.87,107.96,5936.0,88.9561,89.0303,88.9478,89.0221,5936.0
2017-02-22 14:55:00,107.93,108.01,107.92,107.93,7194.0,88.9973,89.0633,88.9891,88.9973,7194.0
2017-02-22 15:00:00,107.94,107.96,107.88,107.93,10691.0,89.0056,89.0221,88.9561,88.9973,10691.0
2017-02-22 15:05:00,107.95,107.99,107.95,107.99,7041.0,89.0138,89.0468,89.0138,89.0468,7041.0
2017-02-22 15:10:00,108.0,108.0,107.95,107.99,10553.0,89.055,89.055,89.0138,89.0468,10553.0
2017-02-22 15:15:00,107.98,108.12,107.98,108.05,14295.0,89.0386,89.154,89.0386,89.0963,14295.0
2017-02-22 15:20:00,108.05,108.08,108.0,108.03,13423.0,89.0963,89.121,89.055,89.0798,13423.0
2017-02-22 15:25:00,108.01,108.06,107.98,108.06,10136.0,89.0633,89.1045,89.0386,89.1045,10136.0
2017-02-22 15:30:00,108.05,108.06,107.93,107.94,23935.0,89.0963,89.1045,88.9973,89.0056,23935.0
2017-02-22 15:35:00,107.93,107.95,107.87,107.93,48273.0,88.9973,89.0138,88.9478,88.9973,48273.0
2017-02-22 15:40:00,107.93,107.98,107.92,107.96,16545.0,88.9973,89.0386,88.9891,89.0221,16545.0
2017-02-22 15:45:00,107.96,108.0,107.93,107.95,34870.0,89.0221,89.055,88.9973,89.0138,34870.0
2017-02-22 15:50:00,107.96,108.03,107.96,108.03,21099.0,89.0221,89.0798,89.0221,89.0798,21099.0
2017-02-22 15:55:00,108.03,108.06,107.92,107.92,42110.0,89.0798,89.1045,88.9891,88.9891,42110.0
2017-02-23 09:30:00,108.09,108.2,107.97,108.18,10803.0,89.1293,89.22,89.0303,89.2035,10803.0
2017-02-23 09:35:00,108.17,108.19,107.99,108.01,5463.0,89.1952,89.2117,89.0468,89.0633,5463.0
2017-02-23 09:40:00,108.02,108.08,108.0,108.07,3460.0,89.0715,89.121,89.055,89.1128,3460.0
2017-02-23 09:45:00,108.12,108.44,108.12,108.42,10591.0,89.154,89.4179,89.154,89.4014,10591.0
2017-02-23 09:50:00,108.4,108.44,108.38,108.43,10708.0,89.3849,89.4179,89.3684,89.4096,10708.0
2017-02-23 09:55:00,108.39,108.45,108.27,108.42,13681.0,89.3766,89.4261,89.2777,89.4014,13681.0
2017-02-23 10:00:00,108.47,108.52,108.44,108.47,7974.0,89.4426,89.4838,89.4179,89.4426,7974.0
2017-02-23 10:05:00,108.48,108.6,108.45,108.57,8935.0,89.4508,89.5498,89.4261,89.5251,8935.0
2017-02-23 10:10:00,108.55,108.55,108.43,108.46,8086.0,89.5086,89.5086,89.4096,89.4344,8086.0
2017-02-23 10:15:00,108.46,108.59,108.45,108.56,4664.0,89.4344,89.5416,89.4261,89.5168,4664.0
2017-02-23 10:20:00,108.56,108.56,108.45,108.47,8806.0,89.5168,89.5168,89.4261,89.4426,8806.0
2017-02-23 10:25:00,108.48,108.48,108.37,108.4,3000.0,89.4508,89.4508,89.3601,89.3849,3000.0
2017-02-23 10:30:00,108.37,108.46,108.34,108.43,4730.0,89.3601,89.4344,89.3354,89.4096,4730.0
2017-02-23 10:35:00,108.45,108.48,108.42,108.42,3854.0,89.4261,89.4508,89.4014,89.4014,3854.0
2017-02-23 10:40:00,108.42,108.46,108.39,108.45,2862.0,89.4014,89.4344,89.3766,89.4261,2862.0
2017-02-23 10:45:00,108.46,108.54,108.44,108.51,3430.0,89.4344,89.5003,89.4179,89.4756,3430.0
2017-02-23 10:50:00,108.51,108.55,108.39,108.39,7649.0,89.4756,89.5086,89.3766,89.3766,7649.0
2017-02-23 10:55:00,108.42,108.45,108.34,108.36,7469.0,89.4014,89.4261,89.3354,89.3519,7469.0
2017-02-23 11:00:00,108.34,108.37,108.23,108.23,4077.0,89.3354,89.3601,89.2447,89.2447,4077.0
2017-02-23 11:05:00,108.23,108.24,108.14,108.17,11967.0,89.2447,89.2529,89.1705,89.1952,11967.0
2017-02-23 11:10:00,108.14,108.24,108.13,108.2,23760.0,89.1705,89.2529,89.1622,89.22,23760.0
2017-02-23 11:15:00,108.22,108.37,108.2,108.37,5061.0,89.2365,89.3601,89.22,89.3601,5061.0
2017-02-23 11:20:00,108.45,108.51,108.44,108.48,7849.0,89.4261,89.4756,89.4179,89.4508,7849.0
2017-02-23 11:25:00,108.51,108.56,108.48,108.5,3878.0,89.4756,89.5168,89.4508,89.4673,3878.0
2017-02-23 11:30:00,108.48,108.69,108.47,108.68,8673.0,89.4508,89.624,89.4426,89.6158,8673.0
2017-02-23 11:35:00,108.69,108.73,108.69,108.72,2602.0,89.624,89.657,89.624,89.6487,2602.0
2017-02-23 11:40:00,108.73,108.76,108.71,108.73,9469.0,89.657,89.6817,89.6405,89.657,9469.0
2017-02-23 11:45:00,108.74,108.91,108.74,108.89,11339.0,89.6652,89.8054,89.6652,89.7889,11339.0
2017-02-23 11:50:00,108.9,108.92,108.87,108.91,3370.0,89.7972,89.8137,89.7724,89.8054,3370.0
2017-02-23 11:55:00,108.91,108.93,108.89,108.9,3239.0,89.8054,89.8219,89.7889,89.7972,3239.0
2017-02-23 12:00:00,108.92,108.96,108.92,108.96,6448.0,89.8137,89.8466,89.8137,89.8466,6448.0
2017-02-23 12:05:00,108.96,109.0,108.93,108.99,5449.0,89.8466,89.8796,89.8219,89.8714,5449.0
2017-02-23 12:10:00,108.98,108.99,108.96,108.97,7145.0,89.8631,89.8714,89.8466,89.8549,7145.0
2017-02-23 12:15:00,108.99,109.17,108.98,109.15,22029.0,89.8714,90.0198,89.8631,90.0033,22029.0
2017-02-23 12:20:00,109.13,109.18,109.12,109.17,5050.0,89.9868,90.0281,89.9786,90.0198,5050.0
2017-02-23 12:25:00,109.16,109.2,109.16,109.18,5660.0,90.0116,90.0445,90.0116,90.0281,5660.0
2017-02-23 12:30:00,109.19,109.21,109.08,109.08,9885.0,90.0363,90.0528,89.9456,89.9456,9885.0
2017-02-23 12:35:00,109.07,109.13,109.06,109.06,3296.0,89.9374,89.9868,89.9291,89.9291,3296.0
2017-02-23 12:40:00,109.06,109.06,109.01,109.05,3083.0,89.9291,89.9291,89.8879,89.9209,3083.0
2017-02-23 12:45:00,109.04,109.06,108.98,109.0,6959.0,89.9126,89.9291,89.8631,89.8796,6959.0
2017-02-23 12:50:00,109.01,109.03,108.96,108.97,2654.0,89.8879,89.9044,89.8466,89.8549,2654.0
2017-02-23 12:55:00,108.99,109.01,108.95,108.99,4573.0,89.8714,89.8879,89.8384,89.8714,4573.0
2017-02-23 13:00:00,109.01,109.09,109.0,109.04,6606.0,89.8879,89.9538,89.8796,89.9126,6606.0
2017-02-23 13:05:00,109.04,109.11,109.04,109.1,3903.0,89.9126,89.9703,89.9126,89.9621,3903.0
2017-02-23 13:10:00,109.11,109.19,109.11,109.19,8637.0,89.9703,90.0363,89.9703,90.0363,8637.0
2017-02-23 13:15:00,109.2,109.24,109.17,109.23,4732.0,90.0445,90.0775,90.0198,90.0693,4732.0
2017-02-23 13:20:00,109.24,109.3,109.23,109.3,8363.0,90.0775,90.127,90.0693,90.127,8363.0
2017-02-23 13:25:00,109.3,109.31,109.21,109.23,11406.0,90.127,90.1353,90.0528,90.0693,11406.0
2017-02-23 13:30:00,109.22,109.22,109.15,109.16,2300.0,90.061,90.061,90.0033,90.0116,2300.0
2017-02-23 13:35:00,109.15,109.16,109.11,109.11,5750.0,90.0033,90.0116,89.9703,89.9703,5750.0
2017-02-23 13:40:00,109.1,109.16,109.09,109.11,8118.0,89.9621,90.0116,89.9538,89.9703,8118.0
2017-02-23 13:45:00,109.1,109.12,109.07,109.07,2530.0,89.9621,89.9786,89.9374,89.9374,2530.0
2017-02-23 13:50:00,109.07,109.07,109.0,109.03,5658.0,89.9374,89.9374,89.8796,89.9044,5658.0
2017-02-23 13:55:00,109.03,109.25,109.03,109.25,12385.0,89.9044,90.0858,89.9044,90.0858,12385.0
2017-02-23 14:00:00,109.23,109.28,109.18,109.26,10185.0,90.0693,90.1105,90.0281,90.094,10185.0
2017-02-23 14:05:00,109.26,109.28,109.12,109.13,8418.0,90.094,90.1105,89.9786,89.9868,8418.0
2017-02-23 14:10:00,109.13,109.16,109.12,109.15,4530.0,89.9868,90.0116,89.9786,90.0033,4530.0
2017-02-23 14:15:00,109.14,109.14,109.01,109.02,8790.0,89.9951,89.9951,89.8879,89.8961,8790.0
2017-02-23 14:20:00,109.02,109.03,108.94,108.97,8734.0,89.8961,89.9044,89.8302,89.8549,8734.0
2017-02-23 14:25:00,108.96,109.0,108.91,108.96,10356.0,89.8466,89.8796,89.8054,89.8466,10356.0
2017-02-23 14:30:00,108.96,109.03,108.94,109.03,6635.0,89.8466,89.9044,89.8302,89.9044,6635.0
2017-02-23 14:35:00,109.02,109.03,109.0,109.02,5261.0,89.8961,89.9044,89.8796,89.8961,5261.0
2017-02-23 14:40:00,109.01,109.06,108.97,109.06,6843.0,89.8879,89.9291,89.8549,89.9291,6843.0
2017-02-23 14:45:00,109.09,109.13,109.06,109.1,6587.0,89.9538,89.9868,89.9291,89.9621,6587.0
2017-02-23 14:50:00,109.11,109.11,109.05,109.11,5474.0,89.9703,89.9703,89.9209,89.9703,5474.0
2017-02-23 14:55:00,109.1,109.11,109.05,109.07,6685.0,89.9621,89.9703,89.9209,89.9374,6685.0
2017-02-23 15:00:00,109.06,109.06,109.03,109.06,5937.0,89.9291,89.9291,89.9044,89.9291,5937.0
2017-02-23 15:05:00,109.04,109.04,108.96,108.97,5512.0,89.9126,89.9126,89.8466,89.8549,5512.0
2017-02-23 15:10:00,108.96,108.97,108.92,108.92,7985.0,89.8466,89.8549,89.8137,89.8137,7985.0
2017-02-23 15:15:00,108.92,109.01,108.92,108.97,11632.0,89.8137,89.8879,89.8137,89.8549,11632.0
2017-02-23 15:20:00,108.98,109.09,108.98,109.05,6296.0,89.8631,89.9538,89.8631,89.9209,6296.0
2017-02-23 15:25:00,109.06,109.06,108.95,108.95,7343.0,89.9291,89.9291,89.8384,89.8384,7343.0
2017-02-23 15:30:00,108.95,108.97,108.89,108.89,10842.0,89.8384,89.8549,89.7889,89.7889,10842.0
2017-02-23 15:35:00,108.89,108.89,108.81,108.84,14862.0,89.7889,89.7889,89.723,89.7477,14862.0
2017-02-23 15:40:00,108.85,108.89,108.8,108.81,12094.0,89.7559,89.7889,89.7147,89.723,12094.0
2017-02-23 15:45:00,108.8,108.8,108.69,108.73,25643.0,89.7147,89.7147,89.624,89.657,25643.0
2017-02-23 15:50:00,108.72,108.73,108.62,108.65,24750.0,89.6487,89.657,89.5663,89.591,24750.0
2017-02-23 15:55:00,108.65,108.65,108.56,108.65,62710.0,89.591,89.591,89.5168,89.591,62710.0
2017-02-24 09:30:00,108.7,108.79,108.35,108.51,22009.0,89.6323,89.7065,89.3437,89.4756,22009.0
2017-02-24 09:35:00,108.59,108.72,108.48,108.48,21244.0,89.5416,89.6487,89.4508,89.4508,21244.0
2017-02-24 09:40:00,108.53,108.56,108.42,108.45,14008.0,89.4921,89.5168,89.4014,89.4261,14008.0
2017-02-24 09:45:00,108.47,108.65,108.38,108.38,12366.0,89.4426,89.591,89.3684,89.3684,12366.0
2017-02-24 09:50:00,108.35,108.55,108.35,108.46,8810.0,89.3437,89.5086,89.3437,89.4344,8810.0
2017-02-24 09:55:00,108.47,108.55,108.42,108.42,9803.0,89.4426,89.5086,89.4014,89.4014,9803.0
2017-02-24 10:00:00,108.42,108.47,108.34,108.34,10127.0,89.4014,89.4426,89.3354,89.3354,10127.0
2017-02-24 10:05:00,108.34,108.34,108.19,108.21,6403.0,89.3354,89.3354,89.2117,89.2282,6403.0
2017-02-24 10:10:00,108.22,108.24,108.18,108.19,6921.0,89.2365,89.2529,89.2035,89.2117,6921.0
2017-02-24 10:15:00,108.22,108.55,108.19,108.55,17550.0,89.2365,89.5086,89.2117,89.5086,17550.0
2017-02-24 10:20:00,108.56,108.67,108.52,108.59,6412.0,89.5168,89.6075,89.4838,89.5416,6412.0
2017-02-24 10:25:00,108.59,108.6,108.42,108.42,25448.0,89.5416,89.5498,89.4014,89.4014,25448.0
2017-02-24 10:30:00,108.47,108.51,108.38,108.38,16715.0,89.4426,89.4756,89.3684,89.3684,16715.0
2017-02-24 10:35:00,108.4,108.48,108.35,108.42,21284.0,89.3849,89.4508,89.3437,89.4014,21284.0
2017-02-24 10:40:00,108.41,108.43,108.33,108.35,14074.0,89.3931,89.4096,89.3272,89.3437,14074.0
2017-02-24 10:45:00,108.38,108.44,108.29,108.44,14599.0,89.3684,89.4179,89.2942,89.4179,14599.0
2017-02-24 10:50:00,108.42,108.64,108.37,108.45,14005.0,89.4014,89.5828,89.3601,89.4261,14005.0
2017-02-24 10:55:00,108.46,108.5,108.45,108.5,7404.0,89.4344,89.4673,89.4261,89.4673,7404.0
2017-02-24 11:00:00,108.46,108.56,108.46,108.56,9536.0,89.4344,89.5168,89.4344,89.5168,9536.0
2017-02-24 11:05:00,108.61,108.61,108.53,108.55,5560.0,89.558,89.558,89.4921,89.5086,5560.0
2017-02-24 11:10:00,108.57,108.63,108.5,108.51,5690.0,89.5251,89.5745,89.4673,89.4756,5690.0
2017-02-24 11:15:00,108.51,108.52,108.48,108.52,5435.0,89.4756,89.4838,89.4508,89.4838,5435.0
2017-02-24 11:20:00,108.55,108.55,108.43,108.45,5400.0,89.5086,89.5086,89.4096,89.4261,5400.0
2017-02-24 11:25:00,108.43,108.51,108.4,108.42,11428.0,89.4096,89.4756,89.3849,89.4014,11428.0
2017-02-24 11:30:00,108.43,108.44,108.39,108.41,6900.0,89.4096,89.4179,89.3766,89.3931,6900.0
2017-02-24 11:35:00,108.4,108.48,108.36,108.45,11911.0,89.3849,89.4508,89.3519,89.4261,11911.0
2017-02-24 11:40:00,108.48,108.54,108.45,108.54,6800.0,89.4508,89.5003,89.4261,89.5003,6800.0
2017-02-24 11:45:00,108.55,108.55,108.43,108.43,7600.0,89.5086,89.5086,89.4096,89.4096,7600.0
2017-02-24 11:50:00,108.42,108.49,108.39,108.49,8855.0,89.4014,89.4591,89.3766,89.4591,8855.0
2017-02-24 11:55:00,108.5,108.58,108.49,108.58,2962.0,89.4673,89.5333,89.4591,89.5333,2962.0
2017-02-24 12:00:00,108.57,108.63,108.55,108.59,6048.0,89.5251,89.5745,89.5086,89.5416,6048.0
2017-02-24 12:05:00,108.62,108.62,108.55,108.59,5524.0,89.5663,89.5663,89.5086,89.5416,5524.0
2017-02-24 12:10:00,108.59,108.59,108.53,108.57,4850.0,89.5416,89.5416,89.4921,89.5251,4850.0
2017-02-24 12:15:00,108.51,108.52,108.44,108.49,2875.0,89.4756,89.4838,89.4179,89.4591,2875.0
2017-02-24 12:20:00,108.45,108.49,108.43,108.49,13307.0,89.4261,89.4591,89.4096,89.4591,13307.0
2017-02-24 12:25:00,108.46,108.54,108.46,108.54,4913.0,89.4344,89.5003,89.4344,89.5003,4913.0
2017-02-24 12:30:00,108.53,108.55,108.49,108.49,7100.0,89.4921,89.5086,89.4591,89.4591,7100.0
2017-02-24 12:35:00,108.5,108.53,108.48,108.48,3700.0,89.4673,89.4921,89.4508,89.4508,3700.0
2017-02-24 12:40:00,108.44,108.48,108.42,108.45,8137.0,89.4179,89.4508,89.4014,89.4261,8137.0
2017-02-24 12:45:00,108.44,108.47,108.41,108.47,6345.0,89.4179,89.4426,89.3931,89.4426,6345.0
2017-02-24 12:50:00,108.51,108.54,108.46,108.54,4234.0,89.4756,89.5003,89.4344,89.5003,4234.0
2017-02-24 12:55:00,108.54,108.62,108.54,108.62,4048.0,89.5003,89.5663,89.5003,89.5663,4048.0
2017-02-24 13:00:00,108.6,108.62,108.52,108.58,9202.0,89.5498,89.5663,89.4838,89.5333,9202.0
2017-02-24 13:05:00,108.56,108.68,108.56,108.66,6300.0,89.5168,89.6158,89.5168,89.5993,6300.0
2017-02-24 13:10:00,108.66,108.66,108.52,108.52,4731.0,89.5993,89.5993,89.4838,89.4838,4731.0
2017-02-24 13:15:00,108.52,108.65,108.52,108.58,4800.0,89.4838,89.591,89.4838,89.5333,4800.0
2017-02-24 13:20:00,108.58,108.68,108.57,108.67,3950.0,89.5333,89.6158,89.5251,89.6075,3950.0
2017-02-24 13:25:00,108.66,108.68,108.6,108.61,11282.0,89.5993,89.6158,89.5498,89.558,11282.0
2017-02-24 13:30:00,108.63,108.66,108.55,108.55,2200.0,89.5745,89.5993,89.5086,89.5086,2200.0
2017-02-24 13:35:00,108.52,108.54,108.45,108.5,6347.0,89.4838,89.5003,89.4261,89.4673,6347.0
2017-02-24 13:40:00,108.48,108.52,108.41,108.45,10350.0,89.4508,89.4838,89.3931,89.4261,10350.0
2017-02-24 13:45:00,108.45,108.54,108.43,108.54,8058.0,89.4261,89.5003,89.4096,89.5003,8058.0
2017-02-24 13:50:00,108.54,108.64,108.54,108.62,4000.0,89.5003,89.5828,89.5003,89.5663,4000.0
2017-02-24 13:55:00,108.65,108.65,108.59,108.62,4834.0,89.591,89.591,89.5416,89.5663,4834.0
2017-02-24 14:00:00,108.64,108.64,108.54,108.54,3600.0,89.5828,89.5828,89.5003,89.5003,3600.0
2017-02-24 14:05:00,108.54,108.56,108.5,108.51,5100.0,89.5003,89.5168,89.4673,89.4756,5100.0
2017-02-24 14:10:00,108.49,108.56,108.49,108.53,4802.0,89.4591,89.5168,89.4591,89.4921,4802.0
2017-02-24 14:15:00,108.5,108.56,108.5,108.56,4512.0,89.4673,89.5168,89.4673,89.5168,4512.0
2017-02-24 14:20:00,108.56,108.56,108.47,108.51,4563.0,89.5168,89.5168,89.4426,89.4756,4563.0
2017-02-24 14:25:00,108.53,108.55,108.5,108.5,4617.0,89.4921,89.5086,89.4673,89.4673,4617.0
2017-02-24 14:30:00,108.52,108.57,108.5,108.53,3205.0,89.4838,89.5251,89.4673,89.4921,3205.0
2017-02-24 14:35:00,108.54,108.54,108.42,108.43,8360.0,89.5003,89.5003,89.4014,89.4096,8360.0
2017-02-24 14:40:00,108.46,108.58,108.42,108.58,9434.0,89.4344,89.5333,89.4014,89.5333,9434.0
2017-02-24 14:45:00,108.57,108.64,108.56,108.63,3544.0,89.5251,89.5828,89.5168,89.5745,3544.0
2017-02-24 14:50:00,108.63,108.66,108.63,108.63,3975.0,89.5745,89.5993,89.5745,89.5745,3975.0
2017-02-24 14:55:00,108.65,108.65,108.58,108.58,3130.0,89.591,89.591,89.5333,89.5333,3130.0
2017-02-24 15:00:00,108.59,108.6,108.58,108.6,6686.0,89.5416,89.5498,89.5333,89.5498,6686.0
2017-02-24 15:05:00,108.59,108.6,108.54,108.54,5744.0,89.5416,89.5498,89.5003,89.5003,5744.0
2017-02-24 15:10:00,108.54,108.61,108.52,108.61,4756.0,89.5003,89.558,89.4838,89.558,4756.0
2017-02-24 15:15:00,108.58,108.61,108.53,108.57,13210.0,89.5333,89.558,89.4921,89.5251,13210.0
2017-02-24 15:20:00,108.58,108.7,108.58,108.7,11500.0,89.5333,89.6323,89.5333,89.6323,11500.0
2017-02-24 15:25:00,108.72,108.8,108.68,108.78,13609.0,89.6487,89.7147,89.6158,89.6982,13609.0
2017-02-24 15:30:00,108.78,108.83,108.71,108.71,14566.0,89.6982,89.7395,89.6405,89.6405,14566.0
2017-02-24 15:35:00,108.73,108.85,108.66,108.85,11076.0,89.657,89.7559,89.5993,89.7559,11076.0
2017-02-24 15:40:00,108.85,108.9,108.85,108.85,9362.0,89.7559,89.7972,89.7559,89.7559,9362.0
2017-02-24 15:45:00,108.86,108.99,108.86,108.99,11482.0,89.7642,89.8714,89.7642,89.8714,11482.0
2017-02-24 15:50:00,108.99,108.99,108.81,108.81,18916.0,89.8714,89.8714,89.723,89.723,18916.0
2017-02-24 15:55:00,108.82,108.87,108.78,108.83,47744.0,89.7312,89.7724,89.6982,89.7395,47744.0
2017-02-27 09:30:00,108.69,109.0,108.55,108.96,21349.0,89.624,89.8796,89.5086,89.8466,21349.0
2017-02-27 09:35:00,108.93,108.96,108.71,108.71,6200.0,89.8219,89.8466,89.6405,89.6405,6200.0
2017-02-27 09:40:00,108.72,108.75,108.63,108.67,4199.0,89.6487,89.6735,89.5745,89.6075,4199.0
2017-02-27 09:45:00,108.73,108.73,108.6,108.64,5137.0,89.657,89.657,89.5498,89.5828,5137.0
2017-02-27 09:50:00,108.67,108.69,108.55,108.65,7483.0,89.6075,89.624,89.5086,89.591,7483.0
2017-02-27 09:55:00,108.62,108.84,108.62,108.79,3801.0,89.5663,89.7477,89.5663,89.7065,3801.0
2017-02-27 10:00:00,108.86,108.86,108.78,108.82,6979.0,89.7642,89.7642,89.6982,89.7312,6979.0
2017-02-27 10:05:00,108.85,108.85,108.75,108.76,5995.0,89.7559,89.7559,89.6735,89.6817,5995.0
2017-02-27 10:10:00,108.77,108.77,108.59,108.62,2900.0,89.69,89.69,89.5416,89.5663,2900.0
2017-02-27 10:15:00,108.62,108.65,108.51,108.55,4025.0,89.5663,89.591,89.4756,89.5086,4025.0
2017-02-27 10:20:00,108.58,108.63,108.42,108.47,10312.0,89.5333,89.5745,89.4014,89.4426,10312.0
2017-02-27 10:25:00,108.43,108.45,108.35,108.42,3125.0,89.4096,89.4261,89.3437,89.4014,3125.0
2017-02-27 10:30:00,108.41,108.41,108.26,108.32,2871.0,89.3931,89.3931,89.2694,89.3189,2871.0
2017-02-27 10:35:00,108.25,108.34,108.24,108.34,3450.0,89.2612,89.3354,89.2529,89.3354,3450.0
2017-02-27 10:40:00,108.33,108.33,108.26,108.32,3673.0,89.3272,89.3272,89.2694,89.3189,3673.0
2017-02-27 10:45:00,108.32,108.33,108.22,108.29,5339.0,89.3189,89.3272,89.2365,89.2942,5339.0
2017-02-27 10:50:00,108.3,108.32,108.08,108.1,5955.0,89.3024,89.3189,89.121,89.1375,5955.0
2017-02-27 10:55:00,108.1,108.16,108.08,108.09,5820.0,89.1375,89.187,89.121,89.1293,5820.0
2017-02-27 11:00:00,108.1,108.2,108.1,108.18,7199.0,89.1375,89.22,89.1375,89.2035,7199.0
2017-02-27 11:05:00,108.13,108.23,108.12,108.23,6979.0,89.1622,89.2447,89.154,89.2447,6979.0
2017-02-27 11:10:00,108.25,108.3,108.24,108.3,3050.0,89.2612,89.3024,89.2529,89.3024,3050.0
2017-02-27 11:15:00,108.28,108.36,108.26,108.36,3560.0,89.2859,89.3519,89.2694,89.3519,3560.0
2017-02-27 11:20:00,108.36,108.39,108.34,108.35,2000.0,89.3519,89.3766,89.3354,89.3437,2000.0
2017-02-27 11:25:00,108.33,108.33,108.23,108.28,1993.0,89.3272,89.3272,89.2447,89.2859,1993.0
2017-02-27 11:30:00,108.28,108.29,108.23,108.25,7018.0,89.2859,89.2942,89.2447,89.2612,7018.0
2017-02-27 11:35:00,108.23,108.28,108.17,108.24,5112.0,89.2447,89.2859,89.1952,89.2529,5112.0
2017-02-27 11:40:00,108.2,108.21,108.06,108.15,7642.0,89.22,89.2282,89.1045,89.1787,7642.0
2017-02-27 11:45:00,108.12,108.12,108.04,108.05,4333.0,89.154,89.154,89.088,89.0963,4333.0
2017-02-27 11:50:00,108.05,108.08,108.0,108.04,6802.0,89.0963,89.121,89.055,89.088,6802.0
2017-02-27 11:55:00,108.02,108.02,107.81,107.82,11037.0,89.0715,89.0715,88.8984,88.9066,11037.0
2017-02-27 12:00:00,107.84,107.86,107.8,107.84,7609.0,88.9231,88.9396,88.8901,88.9231,7609.0
2017-02-27 12:05:00,107.84,107.94,107.84,107.94,4301.0,88.9231,89.0056,88.9231,89.0056,4301.0
2017-02-27 12:10:00,107.97,108.01,107.97,108.01,1900.0,89.0303,89.0633,89.0303,89.0633,1900.0
2017-02-27 12:15:00,108.01,108.13,108.01,108.12,6050.0,89.0633,89.1622,89.0633,89.154,6050.0
2017-02-27 12:20:00,108.11,108.12,108.09,108.09,2200.0,89.1457,89.154,89.1293,89.1293,2200.0
2017-02-27 12:25:00,108.1,108.16,108.1,108.15,3903.0,89.1375,89.187,89.1375,89.1787,3903.0
2017-02-27 12:30:00,108.15,108.22,108.14,108.22,4700.0,89.1787,89.2365,89.1705,89.2365,4700.0
2017-02-27 12:35:00,108.22,108.22,108.17,108.19,4642.0,89.2365,89.2365,89.1952,89.2117,4642.0
2017-02-27 12:40:00,108.18,108.19,108.12,108.15,3776.0,89.2035,89.2117,89.154,89.1787,3776.0
2017-02-27 12:45:00,108.12,108.12,108.01,108.01,5331.0,89.154,89.154,89.0633,89.0633,5331.0
2017-02-27 12:50:00,108.03,108.05,108.01,108.01,3701.0,89.0798,89.0963,89.0633,89.0633,3701.0
2017-02-27 12:55:00,108.02,108.06,107.92,107.92,6934.0,89.0715,89.1045,88.9891,88.9891,6934.0
2017-02-27 13:00:00,107.91,107.96,107.9,107.95,2600.0,88.9808,89.0221,88.9726,89.0138,2600.0
2017-02-27 13:05:00,107.95,107.97,107.89,107.92,10455.0,89.0138,89.0303,88.9643,88.9891,10455.0
2017-02-27 13:10:00,107.93,107.95,107.84,107.84,5733.0,88.9973,89.0138,88.9231,88.9231,5733.0
2017-02-27 13:15:00,107.84,107.84,107.74,107.79,4700.0,88.9231,88.9231,88.8407,88.8819,4700.0
2017-02-27 13:20:00,107.79,107.81,107.78,107.78,2875.0,88.8819,88.8984,88.8736,88.8736,2875.0
2017-02-27 13:25:00,107.81,107.82,107.76,107.76,6928.0,88.8984,88.9066,88.8571,88.8571,6928.0
2017-02-27 13:30:00,107.76,107.85,107.76,107.85,9810.0,88.8571,88.9314,88.8571,88.9314,9810.0
2017-02-27 13:35:00,107.84,107.91,107.83,107.91,2765.0,88.9231,88.9808,88.9149,88.9808,2765.0
2017-02-27 13:40:00,107.93,107.94,107.91,107.93,1473.0,88.9973,89.0056,88.9808,88.9973,1473.0
2017-02-27 13:45:00,107.92,107.97,107.88,107.97,4890.0,88.9891,89.0303,88.9561,89.0303,4890.0
2017-02-27 13:50:00,107.97,108.03,107.94,107.99,6917.0,89.0303,89.0798,89.0056,89.0468,6917.0
2017-02-27 13:55:00,107.99,108.03,107.97,107.98,7100.0,89.0468,89.0798,89.0303,89.0386,7100.0
2017-02-27 14:00:00,107.99,107.99,107.97,107.98,2830.0,89.0468,89.0468,89.0303,89.0386,2830.0
2017-02-27 14:05:00,107.98,107.98,107.96,107.98,3411.0,89.0386,89.0386,89.0221,89.0386,3411.0
2017-02-27 14:10:00,107.97,107.98,107.94,107.94,3906.0,89.0303,89.0386,89.0056,89.0056,3906.0
2017-02-27 14:15:00,107.93,107.94,107.89,107.89,6614.0,88.9973,89.0056,88.9643,88.9643,6614.0
2017-02-27 14:20:00,107.89,107.95,107.89,107.94,4579.0,88.9643,89.0138,88.9643,89.0056,4579.0
2017-02-27 14:25:00,107.96,108.06,107.96,107.99,7181.0,89.0221,89.1045,89.0221,89.0468,7181.0
2017-02-27 14:30:00,107.98,108.02,107.95,107.95,6024.0,89.0386,89.0715,89.0138,89.0138,6024.0
2017-02-27 14:35:00,107.98,108.0,107.96,107.97,5634.0,89.0386,89.055,89.0221,89.0303,5634.0
2017-02-27 14:40:00,107.99,107.99,107.9,107.91,5268.0,89.0468,89.0468,88.9726,88.9808,5268.0
2017-02-27 14:45:00,107.93,107.96,107.92,107.96,7072.0,88.9973,89.0221,88.9891,89.0221,7072.0
2017-02-27 14:50:00,107.95,107.96,107.88,107.93,4356.0,89.0138,89.0221,88.9561,88.9973,4356.0
2017-02-27 14:55:00,107.93,107.94,107.88,107.9,4403.0,88.9973,89.0056,88.9561,88.9726,4403.0
2017-02-27 15:00:00,107.9,107.91,107.86,107.88,4285.0,88.9726,88.9808,88.9396,88.9561,4285.0
2017-02-27 15:05:00,107.87,107.97,107.87,107.96,8191.0,88.9478,89.0303,88.9478,89.0221,8191.0
2017-02-27 15:10:00,107.95,107.98,107.93,107.97,4498.0,89.0138,89.0386,88.9973,89.0303,4498.0
2017-02-27 15:15:00,107.95,107.96,107.92,107.92,5350.0,89.0138,89.0221,88.9891,88.9891,5350.0
2017-02-27 15:20:00,107.93,107.95,107.92,107.92,6527.0,88.9973,89.0138,88.9891,88.9891,6527.0
2017-02-27 15:25:00,107.93,107.95,107.92,107.94,7368.0,88.9973,89.0138,88.9891,89.0056,7368.0
2017-02-27 15:30:00,107.95,107.95,107.84,107.88,13387.0,89.0138,89.0138,88.9231,88.9561,13387.0
2017-02-27 15:35:00,107.88,107.9,107.86,107.88,8303.0,88.9561,88.9726,88.9396,88.9561,8303.0
2017-02-27 15:40:00,107.89,107.9,107.79,107.79,8972.0,88.9643,88.9726,88.8819,88.8819,8972.0
2017-02-27 15:45:00,107.79,107.84,107.78,107.79,12756.0,88.8819,88.9231,88.8736,88.8819,12756.0
2017-02-27 15:50:00,107.78,107.81,107.76,107.77,27895.0,88.8736,88.8984,88.8571,88.8654,27895.0
2017-02-27 15:55:00,107.77,107.83,107.73,107.8,59823.0,88.8654,88.9149,88.8324,88.8901,59823.0
2017-02-28 09:30:00,108.18,108.81,108.12,108.52,32596.0,89.2035,89.723,89.154,89.4838,32596.0
2017-02-28 09:35:00,108.7,108.79,108.26,108.68,31042.0,89.6323,89.7065,89.2694,89.6158,31042.0
2017-02-28 09:40:00,108.67,108.94,108.51,108.76,9769.0,89.6075,89.8302,89.4756,89.6817,9769.0
2017-02-28 09:45:00,108.82,108.84,108.64,108.7,14484.0,89.7312,89.7477,89.5828,89.6323,14484.0
2017-02-28 09:50:00,108.7,108.74,108.54,108.6,13810.0,89.6323,89.6652,89.5003,89.5498,13810.0
2017-02-28 09:55:00,108.6,108.64,108.39,108.51,23388.0,89.5498,89.5828,89.3766,89.4756,23388.0
2017-02-28 10:00:00,108.51,108.63,108.49,108.62,6921.0,89.4756,89.5745,89.4591,89.5663,6921.0
2017-02-28 10:05:00,108.63,108.64,108.46,108.52,19771.0,89.5745,89.5828,89.4344,89.4838,19771.0
2017-02-28 10:10:00,108.55,108.57,108.5,108.54,7700.0,89.5086,89.5251,89.4673,89.5003,7700.0
2017-02-28 10:15:00,108.54,108.58,108.5,108.5,7510.0,89.5003,89.5333,89.4673,89.4673,7510.0
2017-02-28 10:20:00,108.49,108.54,108.49,108.49,9395.0,89.4591,89.5003,89.4591,89.4591,9395.0
2017-02-28 10:25:00,108.49,108.56,108.48,108.56,6046.0,89.4591,89.5168,89.4508,89.5168,6046.0
2017-02-28 10:30:00,108.58,108.62,108.56,108.59,21957.0,89.5333,89.5663,89.5168,89.5416,21957.0
2017-02-28 10:35:00,108.58,108.66,108.58,108.62,17265.0,89.5333,89.5993,89.5333,89.5663,17265.0
2017-02-28 10:40:00,108.62,108.66,108.57,108.61,4330.0,89.5663,89.5993,89.5251,89.558,4330.0
2017-02-28 10:45:00,108.59,108.68,108.57,108.68,6486.0,89.5416,89.6158,89.5251,89.6158,6486.0
2017-02-28 10:50:00,108.66,108.68,108.37,108.38,13206.0,89.5993,89.6158,89.3601,89.3684,13206.0
2017-02-28 10:55:00,108.4,108.44,108.39,108.43,5199.0,89.3849,89.4179,89.3766,89.4096,5199.0
2017-02-28 11:00:00,108.45,108.54,108.41,108.51,10251.0,89.4261,89.5003,89.3931,89.4756,10251.0
2017-02-28 11:05:00,108.49,108.53,108.41,108.41,12300.0,89.4591,89.4921,89.3931,89.3931,12300.0
2017-02-28 11:10:00,108.45,108.45,108.4,108.41,6178.0,89.4261,89.4261,89.3849,89.3931,6178.0
2017-02-28 11:15:00,108.38,108.46,108.37,108.45,11218.0,89.3684,89.4344,89.3601,89.4261,11218.0
2017-02-28 11:20:00,108.43,108.45,108.29,108.41,9312.0,89.4096,89.4261,89.2942,89.3931,9312.0
2017-02-28 11:25:00,108.42,108.42,108.26,108.42,15699.0,89.4014,89.4014,89.2694,89.4014,15699.0
2017-02-28 11:30:00,108.42,108.43,108.3,108.3,8763.0,89.4014,89.4096,89.3024,89.3024,8763.0
2017-02-28 11:35:00,108.33,108.45,108.33,108.38,9990.0,89.3272,89.4261,89.3272,89.3684,9990.0
2017-02-28 11:40:00,108.39,108.45,108.39,108.45,7068.0,89.3766,89.4261,89.3766,89.4261,7068.0
2017-02-28 11:45:00,108.44,108.47,108.42,108.46,7349.0,89.4179,89.4426,89.4014,89.4344,7349.0
2017-02-28 11:50:00,108.45,108.53,108.4,108.53,9979.0,89.4261,89.4921,89.3849,89.4921,9979.0
2017-02-28 11:55:00,108.54,108.59,108.52,108.57,7361.0,89.5003,89.5416,89.4838,89.5251,7361.0
2017-02-28 12:00:00,108.58,108.65,108.58,108.65,2328.0,89.5333,89.591,89.5333,89.591,2328.0
2017-02-28 12:05:00,108.67,108.68,108.62,108.62,8218.0,89.6075,89.6158,89.5663,89.5663,8218.0
2017-02-28 12:10:00,108.63,108.63,108.52,108.57,7745.0,89.5745,89.5745,89.4838,89.5251,7745.0
2017-02-28 12:15:00,108.57,108.63,108.46,108.57,14396.0,89.5251,89.5745,89.4344,89.5251,14396.0
2017-02-28 12:20:00,108.57,108.68,108.57,108.65,13601.0,89.5251,89.6158,89.5251,89.591,13601.0
2017-02-28 12:25:00,108.67,108.68,108.49,108.57,15509.0,89.6075,89.6158,89.4591,89.5251,15509.0
2017-02-28 12:30:00,108.56,108.67,108.54,108.64,14870.0,89.5168,89.6075,89.5003,89.5828,14870.0
2017-02-28 12:35:00,108.62,108.74,108.62,108.73,9076.0,89.5663,89.6652,89.5663,89.657,9076.0
2017-02-28 12:40:00,108.72,108.74,108.68,108.68,4287.0,89.6487,89.6652,89.6158,89.6158,4287.0
2017-02-28 12:45:00,108.66,108.75,108.66,108.72,5737.0,89.5993,89.6735,89.5993,89.6487,5737.0
2017-02-28 12:50:00,108.73,108.81,108.72,108.8,7343.0,89.657,89.723,89.6487,89.7147,7343.0
2017-02-28 12:55:00,108.81,108.9,108.8,108.9,6187.0,89.723,89.7972,89.7147,89.7972,6187.0
2017-02-28 13:00:00,108.9,108.94,108.87,108.87,8089.0,89.7972,89.8302,89.7724,89.7724,8089.0
2017-02-28 13:05:00,108.86,108.91,108.83,108.88,5222.0,89.7642,89.8054,89.7395,89.7807,5222.0
2017-02-28 13:10:00,108.9,108.9,108.86,108.86,5107.0,89.7972,89.7972,89.7642,89.7642,5107.0
2017-02-28 13:15:00,108.87,108.87,108.84,108.87,4028.0,89.7724,89.7724,89.7477,89.7724,4028.0
2017-02-28 13:20:00,108.88,108.93,108.86,108.87,9125.0,89.7807,89.8219,89.7642,89.7724,9125.0
2017-02-28 13:25:00,108.86,108.88,108.81,108.84,11007.0,89.7642,89.7807,89.723,89.7477,11007.0
2017-02-28 13:30:00,108.86,108.87,108.83,108.83,8260.0,89.7642,89.7724,89.7395,89.7395,8260.0
2017-02-28 13:35:00,108.84,108.89,108.84,108.87,5742.0,89.7477,89.7889,89.7477,89.7724,5742.0
2017-02-28 13:40:00,108.89,108.94,108.87,108.91,6974.0,89.7889,89.8302,89.7724,89.8054,6974.0
2017-02-28 13:45:00,108.91,108.96,108.91,108.92,9776.0,89.8054,89.8466,89.8054,89.8137,9776.0
2017-02-28 13:50:00,108.92,109.0,108.92,108.99,21749.0,89.8137,89.8796,89.8137,89.8714,21749.0
2017-02-28 13:55:00,109.0,109.03,108.92,109.01,29099.0,89.8796,89.9044,89.8137,89.8879,29099.0
2017-02-28 14:00:00,109.01,109.09,109.01,109.03,10610.0,89.8879,89.9538,89.8879,89.9044,10610.0
2017-02-28 14:05:00,109.02,109.03,108.92,108.92,15670.0,89.8961,89.9044,89.8137,89.8137,15670.0
2017-02-28 14:10:00,108.92,108.93,108.77,108.77,14101.0,89.8137,89.8219,89.69,89.69,14101.0
2017-02-28 14:15:00,108.76,108.81,108.73,108.75,13053.0,89.6817,89.723,89.657,89.6735,13053.0
2017-02-28 14:20:00,108.74,108.75,108.67,108.72,6330.0,89.6652,89.6735,89.6075,89.6487,6330.0
2017-02-28 14:25:00,108.74,108.75,108.57,108.61,14242.0,89.6652,89.6735,89.5251,89.558,14242.0
2017-02-28 14:30:00,108.6,108.73,108.56,108.66,18204.0,89.5498,89.657,89.5168,89.5993,18204.0
2017-02-28 14:35:00,108.66,108.66,108.51,108.58,12905.0,89.5993,89.5993,89.4756,89.5333,12905.0
2017-02-28 14:40:00,108.59,108.69,108.59,108.66,8795.0,89.5416,89.624,89.5416,89.5993,8795.0
2017-02-28 14:45:00,108.64,108.69,108.46,108.6,30638.0,89.5828,89.624,89.4344,89.5498,30638.0
2017-02-28 14:50:00,108.59,108.6,108.5,108.51,13917.0,89.5416,89.5498,89.4673,89.4756,13917.0
2017-02-28 14:55:00,108.55,108.57,108.53,108.56,10009.0,89.5086,89.5251,89.4921,89.5168,10009.0
2017-02-28 15:00:00,108.57,108.6,108.49,108.56,11444.0,89.5251,89.5498,89.4591,89.5168,11444.0
2017-02-28 15:05:00,108.55,108.56,108.46,108.48,11556.0,89.5086,89.5168,89.4344,89.4508,11556.0
2017-02-28 15:10:00,108.48,108.53,108.46,108.53,6789.0,89.4508,89.4921,89.4344,89.4921,6789.0
2017-02-28 15:15:00,108.52,108.55,108.5,108.55,8255.0,89.4838,89.5086,89.4673,89.5086,8255.0
2017-02-28 15:20:00,108.57,108.57,108.48,108.54,9222.0,89.5251,89.5251,89.4508,89.5003,9222.0
2017-02-28 15:25:00,108.53,108.54,108.37,108.4,8662.0,89.4921,89.5003,89.3601,89.3849,8662.0
2017-02-28 15:30:00,108.41,108.46,108.4,108.42,26270.0,89.3931,89.4344,89.3849,89.4014,26270.0
2017-02-28 15:35:00,108.4,108.45,108.26,108.27,17732.0,89.3849,89.4261,89.2694,89.2777,17732.0
2017-02-28 15:40:00,108.26,108.3,108.19,108.29,33463.0,89.2694,89.3024,89.2117,89.2942,33463.0
2017-02-28 15:45:00,108.28,108.47,108.28,108.45,37526.0,89.2859,89.4426,89.2859,89.4261,37526.0
2017-02-28 15:50:00,108.45,108.45,108.29,108.29,46809.0,89.4261,89.4261,89.2942,89.2942,46809.0
2017-02-28 15:55:00,108.3,108.4,108.27,108.34,97519.0,89.3024,89.3849,89.2777,89.3354,97519.0
2017-03-01 09:30:00,108.6,108.71,107.82,108.09,52765.0,89.5498,89.6405,88.9066,89.1293,52765.0
2017-03-01 09:35:00,108.09,108.76,108.06,108.3,39853.0,89.1293,89.6817,89.1045,89.3024,39853.0
2017-03-01 09:40:00,108.23,108.35,108.04,108.09,19125.0,89.2447,89.3437,89.088,89.1293,19125.0
2017-03-01 09:45:00,108.11,108.46,108.07,108.46,22412.0,89.1457,89.4344,89.1128,89.4344,22412.0
2017-03-01 09:50:00,108.53,109.0,108.53,108.94,19345.0,89.4921,89.8796,89.4921,89.8302,19345.0
2017-03-01 09:55:00,108.98,109.03,108.95,108.99,14124.0,89.8631,89.9044,89.8384,89.8714,14124.0
2017-03-01 10:00:00,109.01,109.38,109.0,109.33,24490.0,89.8879,90.193,89.8796,90.1517,24490.0
2017-03-01 10:05:00,109.33,109.52,109.29,109.52,16217.0,90.1517,90.3084,90.1188,90.3084,16217.0
2017-03-01 10:10:00,109.5,109.56,109.32,109.43,22070.0,90.2919,90.3414,90.1435,90.2342,22070.0
2017-03-01 10:15:00,109.42,109.51,109.26,109.35,29295.0,90.226,90.3002,90.094,90.1682,29295.0
2017-03-01 10:20:00,109.33,109.52,109.19,109.2,39595.0,90.1517,90.3084,90.0363,90.0445,39595.0
2017-03-01 10:25:00,109.2,109.2,108.36,108.47,81851.0,90.0445,90.0445,89.3519,89.4426,81851.0
2017-03-01 10:30:00,108.48,108.6,108.13,108.37,38297.0,89.4508,89.5498,89.1622,89.3601,38297.0
2017-03-01 10:35:00,108.31,108.74,108.3,108.57,14799.0,89.3107,89.6652,89.3024,89.5251,14799.0
2017-03-01 10:40:00,108.57,108.59,108.4,108.55,31308.0,89.5251,89.5416,89.3849,89.5086,31308.0
2017-03-01 10:45:00,108.54,108.79,108.54,108.75,27800.0,89.5003,89.7065,89.5003,89.6735,27800.0
2017-03-01 10:50:00,108.75,108.77,108.57,108.65,31300.0,89.6735,89.69,89.5251,89.591,31300.0
2017-03-01 10:55:00,108.71,109.06,108.71,108.95,24367.0,89.6405,89.9291,89.6405,89.8384,24367.0
2017-03-01 11:00:00,108.97,109.01,108.82,109.01,26718.0,89.8549,89.8879,89.7312,89.8879,26718.0
2017-03-01 11:05:00,109.01,109.19,109.01,109.06,20289.0,89.8879,90.0363,89.8879,89.9291,20289.0
2017-03-01 11:10:00,109.06,109.3,108.92,109.15,16994.0,89.9291,90.127,89.8137,90.0033,16994.0
2017-03-01 11:15:00,109.15,109.17,109.1,109.15,15588.0,90.0033,90.0198,89.9621,90.0033,15588.0
2017-03-01 11:20:00,109.16,109.33,109.13,109.27,20355.0,90.0116,90.1517,89.9868,90.1023,20355.0
2017-03-01 11:25:00,109.25,109.32,109.12,109.31,13630.0,90.0858,90.1435,89.9786,90.1353,13630.0
2017-03-01 11:30:00,109.29,109.31,109.22,109.28,9116.0,90.1188,90.1353,90.061,90.1105,9116.0
2017-03-01 11:35:00,109.29,109.53,109.27,109.53,9981.0,90.1188,90.3167,90.1023,90.3167,9981.0
2017-03-01 11:40:00,109.52,109.63,109.42,109.53,13706.0,90.3084,90.3991,90.226,90.3167,13706.0
2017-03-01 11:45:00,109.51,109.54,109.39,109.48,9322.0,90.3002,90.3249,90.2012,90.2754,9322.0
2017-03-01 11:50:00,109.49,109.6,109.48,109.55,15850.0,90.2837,90.3744,90.2754,90.3332,15850.0
2017-03-01 11:55:00,109.54,109.55,109.42,109.44,11897.0,90.3249,90.3332,90.226,90.2424,11897.0
2017-03-01 12:00:00,109.46,109.64,109.46,109.6,14025.0,90.2589,90.4074,90.2589,90.3744,14025.0
2017-03-01 12:05:00,109.6,109.64,109.56,109.58,12447.0,90.3744,90.4074,90.3414,90.3579,12447.0
2017-03-01 12:10:00,109.56,109.72,109.56,109.7,10922.0,90.3414,90.4733,90.3414,90.4568,10922.0
2017-03-01 12:15:00,109.7,109.71,109.49,109.55,7600.0,90.4568,90.4651,90.2837,90.3332,7600.0
2017-03-01 12:20:00,109.54,109.7,109.53,109.7,7108.0,90.3249,90.4568,90.3167,90.4568,7108.0
2017-03-01 12:25:00,109.69,109.73,109.67,109.7,6938.0,90.4486,90.4816,90.4321,90.4568,6938.0
2017-03-01 12:30:00,109.7,109.75,109.65,109.7,17068.0,90.4568,90.4981,90.4156,90.4568,17068.0
2017-03-01 12:35:00,109.7,109.9,109.68,109.86,13641.0,90.4568,90.6218,90.4403,90.5888,13641.0
2017-03-01 12:40:00,109.86,109.9,109.79,109.81,7332.0,90.5888,90.6218,90.5311,90.5475,7332.0
2017-03-01 12:45:00,109.78,109.8,109.66,109.72,7000.0,90.5228,90.5393,90.4239,90.4733,7000.0
2017-03-01 12:50:00,109.73,109.84,109.68,109.82,5094.0,90.4816,90.5723,90.4403,90.5558,5094.0
2017-03-01 12:55:00,109.82,109.88,109.79,109.86,4800.0,90.5558,90.6053,90.5311,90.5888,4800.0
2017-03-01 13:00:00,109.87,109.89,109.78,109.86,6800.0,90.597,90.6135,90.5228,90.5888,6800.0
2017-03-01 13:05:00,109.85,109.9,109.85,109.89,6100.0,90.5805,90.6218,90.5805,90.6135,6100.0
2017-03-01 13:10:00,109.87,109.9,109.84,109.86,7990.0,90.597,90.6218,90.5723,90.5888,7990.0
2017-03-01 13:15:00,109.86,109.87,109.72,109.79,8800.0,90.5888,90.597,90.4733,90.5311,8800.0
2017-03-01 13:20:00,109.78,109.82,109.74,109.8,5174.0,90.5228,90.5558,90.4898,90.5393,5174.0
2017-03-01 13:25:00,109.8,109.81,109.45,109.51,17953.0,90.5393,90.5475,90.2507,90.3002,17953.0
2017-03-01 13:30:00,109.51,109.55,109.37,109.37,7107.0,90.3002,90.3332,90.1847,90.1847,7107.0
2017-03-01 13:35:00,109.39,109.42,109.33,109.35,13676.0,90.2012,90.226,90.1517,90.1682,13676.0
2017-03-01 13:40:00,109.35,109.4,109.31,109.4,3980.0,90.1682,90.2095,90.1353,90.2095,3980.0
2017-03-01 13:45:00,109.41,109.64,109.41,109.55,8978.0,90.2177,90.4074,90.2177,90.3332,8978.0
2017-03-01 13:50:00,109.54,109.58,109.49,109.58,2750.0,90.3249,90.3579,90.2837,90.3579,2750.0
2017-03-01 13:55:00,109.61,109.62,109.52,109.59,5567.0,90.3826,90.3909,90.3084,90.3661,5567.0
2017-03-01 14:00:00,109.57,109.65,109.56,109.56,7561.0,90.3496,90.4156,90.3414,90.3414,7561.0
2017-03-01 14:05:00,109.58,109.61,109.49,109.56,10676.0,90.3579,90.3826,90.2837,90.3414,10676.0
2017-03-01 14:10:00,109.53,109.56,109.37,109.37,10900.0,90.3167,90.3414,90.1847,90.1847,10900.0
2017-03-01 14:15:00,109.42,109.66,109.39,109.58,18511.0,90.226,90.4239,90.2012,90.3579,18511.0
2017-03-01 14:20:00,109.59,109.62,109.34,109.47,18358.0,90.3661,90.3909,90.16,90.2672,18358.0
2017-03-01 14:25:00,109.49,109.59,109.49,109.55,22573.0,90.2837,90.3661,90.2837,90.3332,22573.0
2017-03-01 14:30:00,109.56,109.71,109.54,109.67,11301.0,90.3414,90.4651,90.3249,90.4321,11301.0
2017-03-01 14:35:00,109.72,109.72,109.5,109.54,12043.0,90.4733,90.4733,90.2919,90.3249,12043.0
2017-03-01 14:40:00,109.55,109.56,109.48,109.51,6061.0,90.3332,90.3414,90.2754,90.3002,6061.0
2017-03-01 14:45:00,109.51,109.56,109.49,109.55,9366.0,90.3002,90.3414,90.2837,90.3332,9366.0
2017-03-01 14:50:00,109.55,109.63,109.52,109.62,12227.0,90.3332,90.3991,90.3084,90.3909,12227.0
2017-03-01 14:55:00,109.63,109.74,109.63,109.72,20417.0,90.3991,90.4898,90.3991,90.4733,20417.0
2017-03-01 15:00:00,109.71,109.9,109.7,109.82,54012.0,90.4651,90.6218,90.4568,90.5558,54012.0
2017-03-01 15:05:00,109.84,109.85,109.67,109.7,16495.0,90.5723,90.5805,90.4321,90.4568,16495.0
2017-03-01 15:10:00,109.72,109.75,109.68,109.68,19302.0,90.4733,90.4981,90.4403,90.4403,19302.0
2017-03-01 15:15:00,109.7,109.71,109.62,109.71,14420.0,90.4568,90.4651,90.3909,90.4651,14420.0
2017-03-01 15:20:00,109.7,109.76,109.64,109.74,16563.0,90.4568,90.5063,90.4074,90.4898,16563.0
2017-03-01 15:25:00,109.77,109.77,109.6,109.63,16768.0,90.5146,90.5146,90.3744,90.3991,16768.0
2017-03-01 15:30:00,109.63,109.74,109.6,109.64,21715.0,90.3991,90.4898,90.3744,90.4074,21715.0
2017-03-01 15:35:00,109.64,109.66,109.55,109.6,17669.0,90.4074,90.4239,90.3332,90.3744,17669.0
2017-03-01 15:40:00,109.61,109.61,109.48,109.54,23515.0,90.3826,90.3826,90.2754,90.3249,23515.0
2017-03-01 15:45:00,109.56,109.63,109.54,109.63,25403.0,90.3414,90.3991,90.3249,90.3991,25403.0
2017-03-01 15:50:00,109.62,109.64,109.38,109.4,29340.0,90.3909,90.4074,90.193,90.2095,29340.0
2017-03-01 15:55:00,109.38,109.43,109.32,109.4,58252.0,90.193,90.2342,90.1435,90.2095,58252.0
2017-03-02 09:30:00,109.58,109.66,109.28,109.58,15287.0,90.3579,90.4239,90.1105,90.3579,15287.0
2017-03-02 09:35:00,109.48,109.48,109.25,109.4,2145.0,90.2754,90.2754,90.0858,90.2095,2145.0
2017-03-02 09:40:00,109.4,109.42,109.25,109.38,4030.0,90.2095,90.226,90.0858,90.193,4030.0
2017-03-02 09:45:00,109.4,109.43,109.34,109.41,4502.0,90.2095,90.2342,90.16,90.2177,4502.0
2017-03-02 09:50:00,109.37,109.43,109.31,109.43,7815.0,90.1847,90.2342,90.1353,90.2342,7815.0
2017-03-02 09:55:00,109.43,109.47,109.02,109.02,17490.0,90.2342,90.2672,89.8961,89.8961,17490.0
2017-03-02 10:00:00,108.99,109.22,108.95,109.15,9928.0,89.8714,90.061,89.8384,90.0033,9928.0
2017-03-02 10:05:00,109.14,109.14,108.92,108.92,9263.0,89.9951,89.9951,89.8137,89.8137,9263.0
2017-03-02 10:10:00,108.93,109.01,108.83,108.83,13332.0,89.8219,89.8879,89.7395,89.7395,13332.0
2017-03-02 10:15:00,108.83,108.95,108.81,108.92,4070.0,89.7395,89.8384,89.723,89.8137,4070.0
2017-03-02 10:20:00,108.97,108.99,108.82,108.82,8600.0,89.8549,89.8714,89.7312,89.7312,8600.0
2017-03-02 10:25:00,108.84,108.97,108.84,108.94,8099.0,89.7477,89.8549,89.7477,89.8302,8099.0
2017-03-02 10:30:00,108.96,109.17,108.95,109.15,7272.0,89.8466,90.0198,89.8384,90.0033,7272.0
2017-03-02 10:35:00,109.12,109.23,109.12,109.22,3507.0,89.9786,90.0693,89.9786,90.061,3507.0
2017-03-02 10:40:00,109.21,109.21,109.07,109.07,7920.0,90.0528,90.0528,89.9374,89.9374,7920.0
2017-03-02 10:45:00,109.07,109.24,109.07,109.24,2900.0,89.9374,90.0775,89.9374,90.0775,2900.0
2017-03-02 10:50:00,109.24,109.24,109.07,109.09,5050.0,90.0775,90.0775,89.9374,89.9538,5050.0
2017-03-02 10:55:00,109.07,109.09,108.98,108.98,5539.0,89.9374,89.9538,89.8631,89.8631,5539.0
2017-03-02 11:00:00,108.98,109.02,108.9,108.92,5699.0,89.8631,89.8961,89.7972,89.8137,5699.0
2017-03-02 11:05:00,108.9,108.97,108.89,108.93,2218.0,89.7972,89.8549,89.7889,89.8219,2218.0
2017-03-02 11:10:00,108.93,109.04,108.92,109.04,4810.0,89.8219,89.9126,89.8137,89.9126,4810.0
2017-03-02 11:15:00,109.0,109.03,108.95,109.0,16630.0,89.8796,89.9044,89.8384,89.8796,16630.0
2017-03-02 11:20:00,109.0,109.2,109.0,109.2,5725.0,89.8796,90.0445,89.8796,90.0445,5725.0
2017-03-02 11:25:00,109.19,109.25,109.19,109.22,10642.0,90.0363,90.0858,90.0363,90.061,10642.0
2017-03-02 11:30:00,109.23,109.26,109.06,109.08,16127.0,90.0693,90.094,89.9291,89.9456,16127.0
2017-03-02 11:35:00,109.11,109.13,108.98,109.07,23000.0,89.9703,89.9868,89.8631,89.9374,23000.0
2017-03-02 11:40:00,109.09,109.13,109.07,109.09,15566.0,89.9538,89.9868,89.9374,89.9538,15566.0
2017-03-02 11:45:00,109.08,109.13,109.03,109.13,8475.0,89.9456,89.9868,89.9044,89.9868,8475.0
2017-03-02 11:50:00,109.1,109.14,109.06,109.14,5706.0,89.9621,89.9951,89.9291,89.9951,5706.0
2017-03-02 11:55:00,109.12,109.14,109.06,109.09,8098.0,89.9786,89.9951,89.9291,89.9538,8098.0
2017-03-02 12:00:00,109.09,109.11,109.03,109.05,6402.0,89.9538,89.9703,89.9044,89.9209,6402.0
2017-03-02 12:05:00,109.06,109.12,109.03,109.04,13105.0,89.9291,89.9786,89.9044,89.9126,13105.0
2017-03-02 12:10:00,109.04,109.12,109.0,109.08,70828.0,89.9126,89.9786,89.8796,89.9456,70828.0
2017-03-02 12:15:00,109.04,109.08,108.9,108.93,21342.0,89.9126,89.9456,89.7972,89.8219,21342.0
2017-03-02 12:20:00,108.96,109.0,108.93,108.96,5400.0,89.8466,89.8796,89.8219,89.8466,5400.0
2017-03-02 12:25:00,108.99,109.07,108.99,109.04,2727.0,89.8714,89.9374,89.8714,89.9126,2727.0
2017-03-02 12:30:00,109.03,109.17,109.02,109.11,15774.0,89.9044,90.0198,89.8961,89.9703,15774.0
2017-03-02 12:35:00,109.1,109.16,109.1,109.13,3900.0,89.9621,90.0116,89.9621,89.9868,3900.0
2017-03-02 12:40:00,109.13,109.17,109.12,109.16,11183.0,89.9868,90.0198,89.9786,90.0116,11183.0
2017-03-02 12:45:00,109.13,109.13,108.96,109.06,41060.0,89.9868,89.9868,89.8466,89.9291,41060.0
2017-03-02 12:50:00,109.04,109.13,109.02,109.11,2800.0,89.9126,89.9868,89.8961,89.9703,2800.0
2017-03-02 12:55:00,109.14,109.18,109.12,109.12,2338.0,89.9951,90.0281,89.9786,89.9786,2338.0
2017-03-02 13:00:00,109.12,109.12,108.99,109.03,10843.0,89.9786,89.9786,89.8714,89.9044,10843.0
2017-03-02 13:05:00,109.01,109.02,108.97,109.01,3113.0,89.8879,89.8961,89.8549,89.8879,3113.0
2017-03-02 13:10:00,108.99,109.01,108.95,108.97,3019.0,89.8714,89.8879,89.8384,89.8549,3019.0
2017-03-02 13:15:00,108.98,108.98,108.94,108.95,2040.0,89.8631,89.8631,89.8302,89.8384,2040.0
2017-03-02 13:20:00,108.96,108.98,108.88,108.88,4400.0,89.8466,89.8631,89.7807,89.7807,4400.0
2017-03-02 13:25:00,108.9,108.93,108.87,108.87,6809.0,89.7972,89.8219,89.7724,89.7724,6809.0
2017-03-02 13:30:00,108.86,108.94,108.84,108.91,10102.0,89.7642,89.8302,89.7477,89.8054,10102.0
2017-03-02 13:35:00,108.9,108.91,108.86,108.87,3491.0,89.7972,89.8054,89.7642,89.7724,3491.0
2017-03-02 13:40:00,108.87,108.9,108.84,108.9,2861.0,89.7724,89.7972,89.7477,89.7972,2861.0
2017-03-02 13:45:00,108.91,108.92,108.82,108.83,4700.0,89.8054,89.8137,89.7312,89.7395,4700.0
2017-03-02 13:50:00,108.85,108.87,108.8,108.84,4471.0,89.7559,89.7724,89.7147,89.7477,4471.0
2017-03-02 13:55:00,108.84,108.84,108.77,108.78,5055.0,89.7477,89.7477,89.69,89.6982,5055.0
2017-03-02 14:00:00,108.77,108.77,108.58,108.66,39610.0,89.69,89.69,89.5333,89.5993,39610.0
2017-03-02 14:05:00,108.72,108.84,108.72,108.82,5320.0,89.6487,89.7477,89.6487,89.7312,5320.0
2017-03-02 14:10:00,108.83,108.89,108.78,108.89,2887.0,89.7395,89.7889,89.6982,89.7889,2887.0
2017-03-02 14:15:00,108.89,108.89,108.84,108.85,3106.0,89.7889,89.7889,89.7477,89.7559,3106.0
2017-03-02 14:20:00,108.85,108.9,108.82,108.85,6966.0,89.7559,89.7972,89.7312,89.7559,6966.0
2017-03-02 14:25:00,108.86,109.08,108.86,109.06,11928.0,89.7642,89.9456,89.7642,89.9291,11928.0
2017-03-02 14:30:00,109.05,109.11,109.04,109.1,5778.0,89.9209,89.9703,89.9126,89.9621,5778.0
2017-03-02 14:35:00,109.09,109.12,109.04,109.06,4545.0,89.9538,89.9786,89.9126,89.9291,4545.0
2017-03-02 14:40:00,109.07,109.08,109.03,109.04,5407.0,89.9374,89.9456,89.9044,89.9126,5407.0
2017-03-02 14:45:00,109.04,109.09,109.03,109.09,5522.0,89.9126,89.9538,89.9044,89.9538,5522.0
2017-03-02 14:50:00,109.08,109.09,109.07,109.09,2299.0,89.9456,89.9538,89.9374,89.9538,2299.0
2017-03-02 14:55:00,109.12,109.12,109.03,109.05,4000.0,89.9786,89.9786,89.9044,89.9209,4000.0
2017-03-02 15:00:00,109.04,109.05,109.0,109.03,6180.0,89.9126,89.9209,89.8796,89.9044,6180.0
2017-03-02 15:05:00,109.05,109.22,109.0,109.19,28954.0,89.9209,90.061,89.8796,90.0363,28954.0
2017-03-02 15:10:00,109.19,109.29,109.19,109.19,5900.0,90.0363,90.1188,90.0363,90.0363,5900.0
2017-03-02 15:15:00,109.18,109.19,109.01,109.12,8871.0,90.0281,90.0363,89.8879,89.9786,8871.0
2017-03-02 15:20:00,109.14,109.25,109.1,109.24,7557.0,89.9951,90.0858,89.9621,90.0775,7557.0
2017-03-02 15:25:00,109.23,109.23,109.18,109.18,4612.0,90.0693,90.0693,90.0281,90.0281,4612.0
2017-03-02 15:30:00,109.17,109.18,109.06,109.07,10055.0,90.0198,90.0281,89.9291,89.9374,10055.0
2017-03-02 15:35:00,109.06,109.06,109.02,109.04,11805.0,89.9291,89.9291,89.8961,89.9126,11805.0
2017-03-02 15:40:00,109.04,109.05,108.89,108.96,17099.0,89.9126,89.9209,89.7889,89.8466,17099.0
2017-03-02 15:45:00,108.94,109.1,108.94,109.0,24780.0,89.8302,89.9621,89.8302,89.8796,24780.0
2017-03-02 15:50:00,109.0,109.09,108.97,109.08,24101.0,89.8796,89.9538,89.8549,89.9456,24101.0
2017-03-02 15:55:00,109.08,109.17,109.07,109.1,56566.0,89.9456,90.0198,89.9374,89.9621,56566.0
2017-03-03 09:30:00,108.79,108.79,108.56,108.56,11896.0,89.7065,89.7065,89.5168,89.5168,11896.0
2017-03-03 09:35:00,108.76,108.87,108.55,108.87,3612.0,89.6817,89.7724,89.5086,89.7724,3612.0
2017-03-03 09:40:00,108.85,108.97,108.69,108.84,4674.0,89.7559,89.8549,89.624,89.7477,4674.0
2017-03-03 09:45:00,108.7,108.88,108.62,108.85,9171.0,89.6323,89.7807,89.5663,89.7559,9171.0
2017-03-03 09:50:00,108.88,109.04,108.87,108.92,4324.0,89.7807,89.9126,89.7724,89.8137,4324.0
2017-03-03 09:55:00,108.95,109.11,108.91,109.0,5922.0,89.8384,89.9703,89.8054,89.8796,5922.0
2017-03-03 10:00:00,108.94,109.06,108.67,108.67,7717.0,89.8302,89.9291,89.6075,89.6075,7717.0
2017-03-03 10:05:00,108.64,108.69,108.6,108.66,600.0,89.5828,89.624,89.5498,89.5993,600.0
2017-03-03 10:10:00,108.6,108.77,108.58,108.7,11497.0,89.5498,89.69,89.5333,89.6323,11497.0
2017-03-03 10:15:00,108.71,108.74,108.54,108.58,6317.0,89.6405,89.6652,89.5003,89.5333,6317.0
2017-03-03 10:20:00,108.58,108.71,108.55,108.6,8334.0,89.5333,89.6405,89.5086,89.5498,8334.0
2017-03-03 10:25:00,108.57,108.62,108.45,108.5,6258.0,89.5251,89.5663,89.4261,89.4673,6258.0
2017-03-03 10:30:00,108.53,108.6,108.49,108.59,7347.0,89.4921,89.5498,89.4591,89.5416,7347.0
2017-03-03 10:35:00,108.57,108.59,108.5,108.54,2250.0,89.5251,89.5416,89.4673,89.5003,2250.0
2017-03-03 10:40:00,108.5,108.63,108.5,108.58,10520.0,89.4673,89.5745,89.4673,89.5333,10520.0
2017-03-03 10:45:00,108.61,108.61,108.44,108.47,5936.0,89.558,89.558,89.4179,89.4426,5936.0
2017-03-03 10:50:00,108.49,108.49,108.39,108.41,5672.0,89.4591,89.4591,89.3766,89.3931,5672.0
2017-03-03 10:55:00,108.39,108.49,108.25,108.49,13411.0,89.3766,89.4591,89.2612,89.4591,13411.0
2017-03-03 11:00:00,108.44,108.5,108.39,108.49,4800.0,89.4179,89.4673,89.3766,89.4591,4800.0
2017-03-03 11:05:00,108.51,108.51,108.44,108.47,11159.0,89.4756,89.4756,89.4179,89.4426,11159.0
2017-03-03 11:10:00,108.45,108.46,108.39,108.41,4945.0,89.4261,89.4344,89.3766,89.3931,4945.0
2017-03-03 11:15:00,108.4,108.41,108.36,108.4,2050.0,89.3849,89.3931,89.3519,89.3849,2050.0
2017-03-03 11:20:00,108.38,108.43,108.37,108.43,4215.0,89.3684,89.4096,89.3601,89.4096,4215.0
2017-03-03 11:25:00,108.45,108.45,108.4,108.4,2305.0,89.4261,89.4261,89.3849,89.3849,2305.0
2017-03-03 11:30:00,108.41,108.46,108.41,108.45,4590.0,89.3931,89.4344,89.3931,89.4261,4590.0
2017-03-03 11:35:00,108.42,108.42,108.29,108.32,4717.0,89.4014,89.4014,89.2942,89.3189,4717.0
2017-03-03 11:40:00,108.34,108.39,108.34,108.38,1400.0,89.3354,89.3766,89.3354,89.3684,1400.0
2017-03-03 11:45:00,108.4,108.45,108.39,108.41,2319.0,89.3849,89.4261,89.3766,89.3931,2319.0
2017-03-03 11:50:00,108.4,108.4,108.36,108.37,1919.0,89.3849,89.3849,89.3519,89.3601,1919.0
2017-03-03 11:55:00,108.38,108.44,108.37,108.38,3700.0,89.3684,89.4179,89.3601,89.3684,3700.0
2017-03-03 12:00:00,108.36,108.36,108.35,108.36,800.0,89.3519,89.3519,89.3437,89.3519,800.0
2017-03-03 12:05:00,108.38,108.38,108.28,108.3,5400.0,89.3684,89.3684,89.2859,89.3024,5400.0
2017-03-03 12:10:00,108.33,108.33,108.3,108.31,1756.0,89.3272,89.3272,89.3024,89.3107,1756.0
2017-03-03 12:15:00,108.34,108.41,108.31,108.41,10195.0,89.3354,89.3931,89.3107,89.3931,10195.0
2017-03-03 12:20:00,108.41,108.42,108.34,108.35,4025.0,89.3931,89.4014,89.3354,89.3437,4025.0
2017-03-03 12:25:00,108.34,108.35,108.27,108.28,10764.0,89.3354,89.3437,89.2777,89.2859,10764.0
2017-03-03 12:30:00,108.28,108.28,108.22,108.25,37250.0,89.2859,89.2859,89.2365,89.2612,37250.0
2017-03-03 12:35:00,108.25,108.27,108.16,108.19,18437.0,89.2612,89.2777,89.187,89.2117,18437.0
2017-03-03 12:40:00,108.18,108.25,108.1,108.11,20877.0,89.2035,89.2612,89.1375,89.1457,20877.0
2017-03-03 12:45:00,108.12,108.19,108.11,108.15,11818.0,89.154,89.2117,89.1457,89.1787,11818.0
2017-03-03 12:50:00,108.13,108.2,108.09,108.2,7986.0,89.1622,89.22,89.1293,89.22,7986.0
2017-03-03 12:55:00,108.19,108.25,108.19,108.24,4986.0,89.2117,89.2612,89.2117,89.2529,4986.0
2017-03-03 13:00:00,108.23,108.39,108.18,108.39,12534.0,89.2447,89.3766,89.2035,89.3766,12534.0
2017-03-03 13:05:00,108.36,108.39,108.34,108.39,3818.0,89.3519,89.3766,89.3354,89.3766,3818.0
2017-03-03 13:10:00,108.39,108.43,108.36,108.36,2700.0,89.3766,89.4096,89.3519,89.3519,2700.0
2017-03-03 13:15:00,108.35,108.38,108.32,108.37,7791.0,89.3437,89.3684,89.3189,89.3601,7791.0
2017-03-03 13:20:00,108.35,108.42,108.34,108.35,4770.0,89.3437,89.4014,89.3354,89.3437,4770.0
2017-03-03 13:25:00,108.36,108.42,108.33,108.4,4437.0,89.3519,89.4014,89.3272,89.3849,4437.0
2017-03-03 13:30:00,108.38,108.43,108.38,108.43,4977.0,89.3684,89.4096,89.3684,89.4096,4977.0
2017-03-03 13:35:00,108.43,108.45,108.4,108.43,1135.0,89.4096,89.4261,89.3849,89.4096,1135.0
2017-03-03 13:40:00,108.39,108.4,108.38,108.38,2032.0,89.3766,89.3849,89.3684,89.3684,2032.0
2017-03-03 13:45:00,108.39,108.44,108.37,108.44,3974.0,89.3766,89.4179,89.3601,89.4179,3974.0
2017-03-03 13:50:00,108.43,108.47,108.42,108.46,4900.0,89.4096,89.4426,89.4014,89.4344,4900.0
2017-03-03 13:55:00,108.46,108.52,108.44,108.48,4577.0,89.4344,89.4838,89.4179,89.4508,4577.0
2017-03-03 14:00:00,108.5,108.53,108.49,108.51,3033.0,89.4673,89.4921,89.4591,89.4756,3033.0
2017-03-03 14:05:00,108.49,108.54,108.45,108.54,5365.0,89.4591,89.5003,89.4261,89.5003,5365.0
2017-03-03 14:10:00,108.52,108.54,108.47,108.53,6810.0,89.4838,89.5003,89.4426,89.4921,6810.0
2017-03-03 14:15:00,108.53,108.56,108.51,108.54,7845.0,89.4921,89.5168,89.4756,89.5003,7845.0
2017-03-03 14:20:00,108.54,108.62,108.52,108.61,7236.0,89.5003,89.5663,89.4838,89.558,7236.0
2017-03-03 14:25:00,108.61,108.61,108.58,108.58,5251.0,89.558,89.558,89.5333,89.5333,5251.0
2017-03-03 14:30:00,108.56,108.65,108.56,108.64,7126.0,89.5168,89.591,89.5168,89.5828,7126.0
2017-03-03 14:35:00,108.64,108.65,108.6,108.61,2925.0,89.5828,89.591,89.5498,89.558,2925.0
2017-03-03 14:40:00,108.62,108.62,108.57,108.59,4707.0,89.5663,89.5663,89.5251,89.5416,4707.0
2017-03-03 14:45:00,108.59,108.61,108.53,108.56,4230.0,89.5416,89.558,89.4921,89.5168,4230.0
2017-03-03 14:50:00,108.55,108.64,108.55,108.64,12150.0,89.5086,89.5828,89.5086,89.5828,12150.0
2017-03-03 14:55:00,108.65,108.78,108.65,108.77,5289.0,89.591,89.6982,89.591,89.69,5289.0
2017-03-03 15:00:00,108.76,108.78,108.67,108.74,6117.0,89.6817,89.6982,89.6075,89.6652,6117.0
2017-03-03 15:05:00,108.75,108.76,108.68,108.69,10523.0,89.6735,89.6817,89.6158,89.624,10523.0
2017-03-03 15:10:00,108.68,108.7,108.6,108.67,15324.0,89.6158,89.6323,89.5498,89.6075,15324.0
2017-03-03 15:15:00,108.67,108.67,108.59,108.64,4791.0,89.6075,89.6075,89.5416,89.5828,4791.0
2017-03-03 15:20:00,108.63,108.65,108.56,108.6,12565.0,89.5745,89.591,89.5168,89.5498,12565.0
2017-03-03 15:25:00,108.59,108.6,108.47,108.5,38466.0,89.5416,89.5498,89.4426,89.4673,38466.0
2017-03-03 15:30:00,108.49,108.5,108.44,108.49,13039.0,89.4591,89.4673,89.4179,89.4591,13039.0
2017-03-03 15:35:00,108.49,108.51,108.47,108.51,17441.0,89.4591,89.4756,89.4426,89.4756,17441.0
2017-03-03 15:40:00,108.5,108.57,108.48,108.57,26116.0,89.4673,89.5251,89.4508,89.5251,26116.0
2017-03-03 15:45:00,108.56,108.61,108.54,108.55,34157.0,89.5168,89.558,89.5003,89.5086,34157.0
2017-03-03 15:50:00,108.55,108.59,108.53,108.54,24605.0,89.5086,89.5416,89.4921,89.5003,24605.0
2017-03-03 15:55:00,108.54,108.66,108.54,108.62,57045.0,89.5003,89.5993,89.5003,89.5663,57045.0
2017-03-06 09:30:00,107.97,108.5,107.97,108.04,11292.0,89.0303,89.4673,89.0303,89.088,11292.0
2017-03-06 09:35:00,108.06,108.6,108.05,108.52,10090.0,89.1045,89.5498,89.0963,89.4838,10090.0
2017-03-06 09:40:00,108.48,108.54,108.37,108.54,7282.0,89.4508,89.5003,89.3601,89.5003,7282.0
2017-03-06 09:45:00,108.51,108.52,108.22,108.31,7033.0,89.4756,89.4838,89.2365,89.3107,7033.0
2017-03-06 09:50:00,108.27,108.43,108.25,108.41,5135.0,89.2777,89.4096,89.2612,89.3931,5135.0
2017-03-06 09:55:00,108.41,108.5,108.38,108.46,5925.0,89.3931,89.4673,89.3684,89.4344,5925.0
2017-03-06 10:00:00,108.44,108.46,108.3,108.3,6451.0,89.4179,89.4344,89.3024,89.3024,6451.0
2017-03-06 10:05:00,108.32,108.46,108.3,108.45,10511.0,89.3189,89.4344,89.3024,89.4261,10511.0
2017-03-06 10:10:00,108.45,108.45,108.36,108.37,7184.0,89.4261,89.4261,89.3519,89.3601,7184.0
2017-03-06 10:15:00,108.4,108.41,108.23,108.23,6689.0,89.3849,89.3931,89.2447,89.2447,6689.0
2017-03-06 10:20:00,108.22,108.34,108.22,108.22,5247.0,89.2365,89.3354,89.2365,89.2365,5247.0
2017-03-06 10:25:00,108.21,108.32,108.17,108.25,2143.0,89.2282,89.3189,89.1952,89.2612,2143.0
2017-03-06 10:30:00,108.21,108.27,108.19,108.26,3550.0,89.2282,89.2777,89.2117,89.2694,3550.0
2017-03-06 10:35:00,108.27,108.27,108.12,108.18,4900.0,89.2777,89.2777,89.154,89.2035,4900.0
2017-03-06 10:40:00,108.2,108.23,108.07,108.13,6700.0,89.22,89.2447,89.1128,89.1622,6700.0
2017-03-06 10:45:00,108.15,108.25,108.12,108.2,5861.0,89.1787,89.2612,89.154,89.22,5861.0
2017-03-06 10:50:00,108.2,108.23,108.14,108.15,3503.0,89.22,89.2447,89.1705,89.1787,3503.0
2017-03-06 10:55:00,108.14,108.17,108.0,108.12,9991.0,89.1705,89.1952,89.055,89.154,9991.0
2017-03-06 11:00:00,108.09,108.09,107.89,108.06,21805.0,89.1293,89.1293,88.9643,89.1045,21805.0
2017-03-06 11:05:00,108.08,108.1,108.02,108.02,6100.0,89.121,89.1375,89.0715,89.0715,6100.0
2017-03-06 11:10:00,108.05,108.11,107.98,108.01,12304.0,89.0963,89.1457,89.0386,89.0633,12304.0
2017-03-06 11:15:00,108.07,108.09,108.03,108.06,2533.0,89.1128,89.1293,89.0798,89.1045,2533.0
2017-03-06 11:20:00,108.04,108.15,108.04,108.14,3400.0,89.088,89.1787,89.088,89.1705,3400.0
2017-03-06 11:25:00,108.16,108.16,108.03,108.08,6619.0,89.187,89.187,89.0798,89.121,6619.0
2017-03-06 11:30:00,108.11,108.15,108.07,108.11,6945.0,89.1457,89.1787,89.1128,89.1457,6945.0
2017-03-06 11:35:00,108.13,108.2,108.03,108.07,8547.0,89.1622,89.22,89.0798,89.1128,8547.0
2017-03-06 11:40:00,108.06,108.11,107.96,107.96,6226.0,89.1045,89.1457,89.0221,89.0221,6226.0
2017-03-06 11:45:00,107.92,107.96,107.91,107.92,2043.0,88.9891,89.0221,88.9808,88.9891,2043.0
2017-03-06 11:50:00,107.93,108.0,107.92,107.94,3676.0,88.9973,89.055,88.9891,89.0056,3676.0
2017-03-06 11:55:00,107.96,108.05,107.95,108.05,2500.0,89.0221,89.0963,89.0138,89.0963,2500.0
2017-03-06 12:00:00,108.05,108.15,108.04,108.15,5098.0,89.0963,89.1787,89.088,89.1787,5098.0
2017-03-06 12:05:00,108.17,108.2,108.12,108.17,4810.0,89.1952,89.22,89.154,89.1952,4810.0
2017-03-06 12:10:00,108.19,108.19,108.13,108.13,2843.0,89.2117,89.2117,89.1622,89.1622,2843.0
2017-03-06 12:15:00,108.14,108.16,108.13,108.15,1999.0,89.1705,89.187,89.1622,89.1787,1999.0
2017-03-06 12:20:00,108.15,108.17,108.15,108.15,1255.0,89.1787,89.1952,89.1787,89.1787,1255.0
2017-03-06 12:25:00,108.18,108.3,108.18,108.27,4000.0,89.2035,89.3024,89.2035,89.2777,4000.0
2017-03-06 12:30:00,108.29,108.33,108.26,108.3,6050.0,89.2942,89.3272,89.2694,89.3024,6050.0
2017-03-06 12:35:00,108.32,108.38,108.3,108.36,2237.0,89.3189,89.3684,89.3024,89.3519,2237.0
2017-03-06 12:40:00,108.31,108.35,108.26,108.34,3125.0,89.3107,89.3437,89.2694,89.3354,3125.0
2017-03-06 12:45:00,108.29,108.31,108.24,108.31,2230.0,89.2942,89.3107,89.2529,89.3107,2230.0
2017-03-06 12:50:00,108.33,108.36,108.31,108.35,2705.0,89.3272,89.3519,89.3107,89.3437,2705.0
2017-03-06 12:55:00,108.34,108.4,108.33,108.37,2505.0,89.3354,89.3849,89.3272,89.3601,2505.0
2017-03-06 13:00:00,108.36,108.4,108.32,108.4,1901.0,89.3519,89.3849,89.3189,89.3849,1901.0
2017-03-06 13:05:00,108.41,108.42,108.36,108.42,6518.0,89.3931,89.4014,89.3519,89.4014,6518.0
2017-03-06 13:10:00,108.42,108.57,108.42,108.55,10726.0,89.4014,89.5251,89.4014,89.5086,10726.0
2017-03-06 13:15:00,108.59,108.6,108.49,108.53,4843.0,89.5416,89.5498,89.4591,89.4921,4843.0
2017-03-06 13:20:00,108.54,108.54,108.49,108.53,3010.0,89.5003,89.5003,89.4591,89.4921,3010.0
2017-03-06 13:25:00,108.52,108.53,108.47,108.5,6475.0,89.4838,89.4921,89.4426,89.4673,6475.0
2017-03-06 13:30:00,108.52,108.54,108.47,108.52,5203.0,89.4838,89.5003,89.4426,89.4838,5203.0
2017-03-06 13:35:00,108.52,108.53,108.48,108.52,6590.0,89.4838,89.4921,89.4508,89.4838,6590.0
2017-03-06 13:40:00,108.52,108.54,108.5,108.52,5297.0,89.4838,89.5003,89.4673,89.4838,5297.0
2017-03-06 13:45:00,108.52,108.52,108.46,108.52,2862.0,89.4838,89.4838,89.4344,89.4838,2862.0
2017-03-06 13:50:00,108.52,108.54,108.48,108.52,4122.0,89.4838,89.5003,89.4508,89.4838,4122.0
2017-03-06 13:55:00,108.51,108.52,108.48,108.48,1707.0,89.4756,89.4838,89.4508,89.4508,1707.0
2017-03-06 14:00:00,108.48,108.5,108.37,108.37,5473.0,89.4508,89.4673,89.3601,89.3601,5473.0
2017-03-06 14:05:00,108.41,108.44,108.41,108.42,5207.0,89.3931,89.4179,89.3931,89.4014,5207.0
2017-03-06 14:10:00,108.43,108.46,108.41,108.46,6110.0,89.4096,89.4344,89.3931,89.4344,6110.0
2017-03-06 14:15:00,108.45,108.45,108.38,108.4,7917.0,89.4261,89.4261,89.3684,89.3849,7917.0
2017-03-06 14:20:00,108.37,108.41,108.37,108.39,1790.0,89.3601,89.3931,89.3601,89.3766,1790.0
2017-03-06 14:25:00,108.4,108.43,108.38,108.43,3504.0,89.3849,89.4096,89.3684,89.4096,3504.0
2017-03-06 14:30:00,108.41,108.44,108.41,108.43,7404.0,89.3931,89.4179,89.3931,89.4096,7404.0
2017-03-06 14:35:00,108.43,108.44,108.41,108.42,5598.0,89.4096,89.4179,89.3931,89.4014,5598.0
2017-03-06 14:40:00,108.45,108.51,108.43,108.51,2643.0,89.4261,89.4756,89.4096,89.4756,2643.0
2017-03-06 14:45:00,108.48,108.5,108.46,108.49,3197.0,89.4508,89.4673,89.4344,89.4591,3197.0
2017-03-06 14:50:00,108.47,108.52,108.46,108.51,3200.0,89.4426,89.4838,89.4344,89.4756,3200.0
2017-03-06 14:55:00,108.53,108.53,108.48,108.5,3293.0,89.4921,89.4921,89.4508,89.4673,3293.0
2017-03-06 15:00:00,108.51,108.51,108.42,108.44,12589.0,89.4756,89.4756,89.4014,89.4179,12589.0
2017-03-06 15:05:00,108.44,108.53,108.44,108.53,7523.0,89.4179,89.4921,89.4179,89.4921,7523.0
2017-03-06 15:10:00,108.53,108.53,108.48,108.53,8052.0,89.4921,89.4921,89.4508,89.4921,8052.0
2017-03-06 15:15:00,108.51,108.58,108.5,108.58,9690.0,89.4756,89.5333,89.4673,89.5333,9690.0
2017-03-06 15:20:00,108.57,108.65,108.54,108.65,11999.0,89.5251,89.591,89.5003,89.591,11999.0
2017-03-06 15:25:00,108.65,108.65,108.57,108.59,9793.0,89.591,89.591,89.5251,89.5416,9793.0
2017-03-06 15:30:00,108.59,108.6,108.55,108.56,8467.0,89.5416,89.5498,89.5086,89.5168,8467.0
2017-03-06 15:35:00,108.57,108.67,108.57,108.65,14727.0,89.5251,89.6075,89.5251,89.591,14727.0
2017-03-06 15:40:00,108.64,108.66,108.62,108.64,8947.0,89.5828,89.5993,89.5663,89.5828,8947.0
2017-03-06 15:45:00,108.63,108.71,108.61,108.63,22048.0,89.5745,89.6405,89.558,89.5745,22048.0
2017-03-06 15:50:00,108.62,108.63,108.56,108.56,15373.0,89.5663,89.5745,89.5168,89.5168,15373.0
2017-03-06 15:55:00,108.57,108.62,108.53,108.6,55021.0,89.5251,89.5663,89.4921,89.5498,55021.0
2017-03-07 09:30:00,108.67,108.87,108.47,108.66,14150.0,89.6075,89.7724,89.4426,89.5993,14150.0
2017-03-07 09:35:00,108.86,108.88,108.63,108.77,1925.0,89.7642,89.7807,89.5745,89.69,1925.0
2017-03-07 09:40:00,108.72,108.72,108.58,108.61,2324.0,89.6487,89.6487,89.5333,89.558,2324.0
2017-03-07 09:45:00,108.75,108.8,108.55,108.62,1750.0,89.6735,89.7147,89.5086,89.5663,1750.0
2017-03-07 09:50:00,108.59,108.66,108.55,108.6,2148.0,89.5416,89.5993,89.5086,89.5498,2148.0
2017-03-07 09:55:00,108.6,108.64,108.58,108.64,4600.0,89.5498,89.5828,89.5333,89.5828,4600.0
2017-03-07 10:00:00,108.66,108.69,108.58,108.59,2348.0,89.5993,89.624,89.5333,89.5416,2348.0
2017-03-07 10:05:00,108.6,108.63,108.53,108.53,5502.0,89.5498,89.5745,89.4921,89.4921,5502.0
2017-03-07 10:10:00,108.53,108.58,108.53,108.53,1300.0,89.4921,89.5333,89.4921,89.4921,1300.0
2017-03-07 10:15:00,108.54,108.67,108.52,108.67,6307.0,89.5003,89.6075,89.4838,89.6075,6307.0
2017-03-07 10:20:00,108.69,108.82,108.63,108.72,7715.0,89.624,89.7312,89.5745,89.6487,7715.0
2017-03-07 10:25:00,108.71,108.75,108.67,108.73,3700.0,89.6405,89.6735,89.6075,89.657,3700.0
2017-03-07 10:30:00,108.73,108.76,108.64,108.67,8546.0,89.657,89.6817,89.5828,89.6075,8546.0
2017-03-07 10:35:00,108.64,108.71,108.64,108.71,6518.0,89.5828,89.6405,89.5828,89.6405,6518.0
2017-03-07 10:40:00,108.73,108.76,108.7,108.7,5050.0,89.657,89.6817,89.6323,89.6323,5050.0
2017-03-07 10:45:00,108.69,108.69,108.52,108.53,6923.0,89.624,89.624,89.4838,89.4921,6923.0
2017-03-07 10:50:00,108.54,108.6,108.54,108.6,3105.0,89.5003,89.5498,89.5003,89.5498,3105.0
2017-03-07 10:55:00,108.58,108.66,108.51,108.6,14126.0,89.5333,89.5993,89.4756,89.5498,14126.0
2017-03-07 11:00:00,108.62,108.65,108.6,108.65,8306.0,89.5663,89.591,89.5498,89.591,8306.0
2017-03-07 11:05:00,108.65,108.77,108.6,108.71,8577.0,89.591,89.69,89.5498,89.6405,8577.0
2017-03-07 11:10:00,108.72,108.81,108.63,108.68,7072.0,89.6487,89.723,89.5745,89.6158,7072.0
2017-03-07 11:15:00,108.69,108.75,108.68,108.73,4544.0,89.624,89.6735,89.6158,89.657,4544.0
2017-03-07 11:20:00,108.73,108.73,108.63,108.63,4741.0,89.657,89.657,89.5745,89.5745,4741.0
2017-03-07 11:25:00,108.66,108.66,108.52,108.54,5451.0,89.5993,89.5993,89.4838,89.5003,5451.0
2017-03-07 11:30:00,108.53,108.58,108.51,108.58,4110.0,89.4921,89.5333,89.4756,89.5333,4110.0
2017-03-07 11:35:00,108.56,108.56,108.5,108.55,7542.0,89.5168,89.5168,89.4673,89.5086,7542.0
2017-03-07 11:40:00,108.55,108.69,108.54,108.69,4290.0,89.5086,89.624,89.5003,89.624,4290.0
2017-03-07 11:45:00,108.64,108.65,108.54,108.56,7672.0,89.5828,89.591,89.5003,89.5168,7672.0
2017-03-07 11:50:00,108.56,108.6,108.51,108.55,4919.0,89.5168,89.5498,89.4756,89.5086,4919.0
2017-03-07 11:55:00,108.56,108.57,108.53,108.54,4100.0,89.5168,89.5251,89.4921,89.5003,4100.0
2017-03-07 12:00:00,108.55,108.62,108.53,108.62,4731.0,89.5086,89.5663,89.4921,89.5663,4731.0
2017-03-07 12:05:00,108.63,108.72,108.63,108.69,7416.0,89.5745,89.6487,89.5745,89.624,7416.0
2017-03-07 12:10:00,108.69,108.7,108.61,108.64,7804.0,89.624,89.6323,89.558,89.5828,7804.0
2017-03-07 12:15:00,108.64,108.65,108.61,108.64,4138.0,89.5828,89.591,89.558,89.5828,4138.0
2017-03-07 12:20:00,108.65,108.67,108.6,108.6,7299.0,89.591,89.6075,89.5498,89.5498,7299.0
2017-03-07 12:25:00,108.59,108.6,108.55,108.59,4882.0,89.5416,89.5498,89.5086,89.5416,4882.0
2017-03-07 12:30:00,108.59,108.62,108.57,108.62,3925.0,89.5416,89.5663,89.5251,89.5663,3925.0
2017-03-07 12:35:00,108.62,108.69,108.62,108.68,3245.0,89.5663,89.624,89.5663,89.6158,3245.0
2017-03-07 12:40:00,108.7,108.77,108.7,108.77,2006.0,89.6323,89.69,89.6323,89.69,2006.0
2017-03-07 12:45:00,108.75,108.77,108.73,108.77,3225.0,89.6735,89.69,89.657,89.69,3225.0
2017-03-07 12:50:00,108.78,108.83,108.78,108.79,4172.0,89.6982,89.7395,89.6982,89.7065,4172.0
2017-03-07 12:55:00,108.8,108.8,108.74,108.74,3811.0,89.7147,89.7147,89.6652,89.6652,3811.0
2017-03-07 13:00:00,108.74,108.74,108.65,108.68,4474.0,89.6652,89.6652,89.591,89.6158,4474.0
2017-03-07 13:05:00,108.69,108.8,108.69,108.77,7538.0,89.624,89.7147,89.624,89.69,7538.0
2017-03-07 13:10:00,108.78,108.81,108.73,108.74,3980.0,89.6982,89.723,89.657,89.6652,3980.0
2017-03-07 13:15:00,108.73,108.76,108.7,108.71,3100.0,89.657,89.6817,89.6323,89.6405,3100.0
2017-03-07 13:20:00,108.74,108.8,108.68,108.68,3981.0,89.6652,89.7147,89.6158,89.6158,3981.0
2017-03-07 13:25:00,108.68,108.74,108.68,108.72,3600.0,89.6158,89.6652,89.6158,89.6487,3600.0
2017-03-07 13:30:00,108.73,108.73,108.69,108.69,3103.0,89.657,89.657,89.624,89.624,3103.0
2017-03-07 13:35:00,108.68,108.68,108.59,108.59,3400.0,89.6158,89.6158,89.5416,89.5416,3400.0
2017-03-07 13:40:00,108.58,108.65,108.56,108.64,3601.0,89.5333,89.591,89.5168,89.5828,3601.0
2017-03-07 13:45:00,108.63,108.66,108.55,108.55,10751.0,89.5745,89.5993,89.5086,89.5086,10751.0
2017-03-07 13:50:00,108.57,108.6,108.53,108.59,4896.0,89.5251,89.5498,89.4921,89.5416,4896.0
2017-03-07 13:55:00,108.6,108.65,108.58,108.58,5506.0,89.5498,89.591,89.5333,89.5333,5506.0
2017-03-07 14:00:00,108.57,108.64,108.55,108.55,10008.0,89.5251,89.5828,89.5086,89.5086,10008.0
2017-03-07 14:05:00,108.55,108.59,108.51,108.53,4073.0,89.5086,89.5416,89.4756,89.4921,4073.0
2017-03-07 14:10:00,108.55,108.57,108.53,108.53,2417.0,89.5086,89.5251,89.4921,89.4921,2417.0
2017-03-07 14:15:00,108.54,108.55,108.5,108.5,4939.0,89.5003,89.5086,89.4673,89.4673,4939.0
2017-03-07 14:20:00,108.48,108.52,108.46,108.46,5606.0,89.4508,89.4838,89.4344,89.4344,5606.0
2017-03-07 14:25:00,108.47,108.51,108.46,108.49,1500.0,89.4426,89.4756,89.4344,89.4591,1500.0
2017-03-07 14:30:00,108.49,108.5,108.4,108.43,4400.0,89.4591,89.4673,89.3849,89.4096,4400.0
2017-03-07 14:35:00,108.43,108.49,108.39,108.49,5462.0,89.4096,89.4591,89.3766,89.4591,5462.0
2017-03-07 14:40:00,108.46,108.53,108.45,108.53,3710.0,89.4344,89.4921,89.4261,89.4921,3710.0
2017-03-07 14:45:00,108.52,108.53,108.44,108.45,4750.0,89.4838,89.4921,89.4179,89.4261,4750.0
2017-03-07 14:50:00,108.45,108.52,108.45,108.48,6192.0,89.4261,89.4838,89.4261,89.4508,6192.0
2017-03-07 14:55:00,108.51,108.55,108.51,108.53,3300.0,89.4756,89.5086,89.4756,89.4921,3300.0
2017-03-07 15:00:00,108.54,108.54,108.51,108.51,4456.0,89.5003,89.5003,89.4756,89.4756,4456.0
2017-03-07 15:05:00,108.53,108.53,108.41,108.45,9295.0,89.4921,89.4921,89.3931,89.4261,9295.0
2017-03-07 15:10:00,108.44,108.54,108.43,108.53,10896.0,89.4179,89.5003,89.4096,89.4921,10896.0
2017-03-07 15:15:00,108.53,108.57,108.51,108.56,6389.0,89.4921,89.5251,89.4756,89.5168,6389.0
2017-03-07 15:20:00,108.56,108.62,108.54,108.62,7195.0,89.5168,89.5663,89.5003,89.5663,7195.0
2017-03-07 15:25:00,108.6,108.6,108.37,108.37,11122.0,89.5498,89.5498,89.3601,89.3601,11122.0
2017-03-07 15:30:00,108.4,108.42,108.37,108.37,10699.0,89.3849,89.4014,89.3601,89.3601,10699.0
2017-03-07 15:35:00,108.39,108.39,108.26,108.28,16310.0,89.3766,89.3766,89.2694,89.2859,16310.0
2017-03-07 15:40:00,108.28,108.29,108.12,108.12,25187.0,89.2859,89.2942,89.154,89.154,25187.0
2017-03-07 15:45:00,108.14,108.15,108.08,108.13,24674.0,89.1705,89.1787,89.121,89.1622,24674.0
2017-03-07 15:50:00,108.14,108.21,108.13,108.2,25936.0,89.1705,89.2282,89.1622,89.22,25936.0
2017-03-07 15:55:00,108.21,108.21,108.08,108.15,67804.0,89.2282,89.2282,89.121,89.1787,67804.0
2017-03-08 09:30:00,108.01,108.23,107.47,107.61,19068.0,89.0633,89.2447,88.618,88.7335,19068.0
2017-03-08 09:35:00,107.7,107.91,107.5,107.79,9158.0,88.8077,88.9808,88.6428,88.8819,9158.0
2017-03-08 09:40:00,107.82,107.87,107.71,107.8,8797.0,88.9066,88.9478,88.8159,88.8901,8797.0
2017-03-08 09:45:00,107.74,107.81,107.65,107.72,10920.0,88.8407,88.8984,88.7664,88.8242,10920.0
2017-03-08 09:50:00,107.71,107.95,107.7,107.79,11605.0,88.8159,89.0138,88.8077,88.8819,11605.0
2017-03-08 09:55:00,107.79,107.95,107.73,107.94,5809.0,88.8819,89.0138,88.8324,89.0056,5809.0
2017-03-08 10:00:00,107.92,107.99,107.8,107.82,8304.0,88.9891,89.0468,88.8901,88.9066,8304.0
2017-03-08 10:05:00,107.86,107.87,107.69,107.7,12000.0,88.9396,88.9478,88.7994,88.8077,12000.0
2017-03-08 10:10:00,107.69,107.75,107.64,107.66,10460.0,88.7994,88.8489,88.7582,88.7747,10460.0
2017-03-08 10:15:00,107.6,107.77,107.6,107.77,10457.0,88.7252,88.8654,88.7252,88.8654,10457.0
2017-03-08 10:20:00,107.77,107.77,107.66,107.71,9000.0,88.8654,88.8654,88.7747,88.8159,9000.0
2017-03-08 10:25:00,107.68,107.7,107.5,107.53,21901.0,88.7912,88.8077,88.6428,88.6675,21901.0
2017-03-08 10:30:00,107.55,107.6,107.41,107.58,35699.0,88.684,88.7252,88.5685,88.7087,35699.0
2017-03-08 10:35:00,107.63,107.74,107.56,107.56,29350.0,88.7499,88.8407,88.6922,88.6922,29350.0
2017-03-08 10:40:00,107.52,107.55,107.4,107.43,15942.0,88.6592,88.684,88.5603,88.585,15942.0
2017-03-08 10:45:00,107.42,107.53,107.38,107.46,16817.0,88.5768,88.6675,88.5438,88.6098,16817.0
2017-03-08 10:50:00,107.46,107.46,107.32,107.42,11036.0,88.6098,88.6098,88.4943,88.5768,11036.0
2017-03-08 10:55:00,107.42,107.55,107.4,107.54,12450.0,88.5768,88.684,88.5603,88.6757,12450.0
2017-03-08 11:00:00,107.53,107.63,107.49,107.51,17961.0,88.6675,88.7499,88.6345,88.651,17961.0
2017-03-08 11:05:00,107.51,107.69,107.51,107.69,26760.0,88.651,88.7994,88.651,88.7994,26760.0
2017-03-08 11:10:00,107.67,108.45,107.67,108.08,172766.0,88.7829,89.4261,88.7829,89.121,172766.0
2017-03-08 11:15:00,108.08,108.09,107.78,107.86,57017.0,89.121,89.1293,88.8736,88.9396,57017.0
2017-03-08 11:20:00,107.84,108.09,107.83,107.99,57976.0,88.9231,89.1293,88.9149,89.0468,57976.0
2017-03-08 11:25:00,108.02,108.03,107.7,107.8,63439.0,89.0715,89.0798,88.8077,88.8901,63439.0
2017-03-08 11:30:00,107.79,107.99,107.74,107.99,28652.0,88.8819,89.0468,88.8407,89.0468,28652.0
2017-03-08 11:35:00,107.98,108.08,107.86,108.04,9212.0,89.0386,89.121,88.9396,89.088,9212.0
2017-03-08 11:40:00,108.05,108.35,108.04,108.15,34473.0,89.0963,89.3437,89.088,89.1787,34473.0
2017-03-08 11:45:00,108.15,108.37,108.05,108.3,18950.0,89.1787,89.3601,89.0963,89.3024,18950.0
2017-03-08 11:50:00,108.28,108.28,107.97,108.17,8974.0,89.2859,89.2859,89.0303,89.1952,8974.0
2017-03-08 11:55:00,108.17,108.19,108.04,108.07,6400.0,89.1952,89.2117,89.088,89.1128,6400.0
2017-03-08 12:00:00,108.06,108.09,108.01,108.09,6435.0,89.1045,89.1293,89.0633,89.1293,6435.0
2017-03-08 12:05:00,108.07,108.1,107.98,108.03,6593.0,89.1128,89.1375,89.0386,89.0798,6593.0
2017-03-08 12:10:00,108.02,108.17,108.0,108.17,8505.0,89.0715,89.1952,89.055,89.1952,8505.0
2017-03-08 12:15:00,108.17,108.19,108.03,108.04,4052.0,89.1952,89.2117,89.0798,89.088,4052.0
2017-03-08 12:20:00,108.04,108.2,108.03,108.18,4969.0,89.088,89.22,89.0798,89.2035,4969.0
2017-03-08 12:25:00,108.14,108.31,108.14,108.31,5220.0,89.1705,89.3107,89.1705,89.3107,5220.0
2017-03-08 12:30:00,108.31,108.38,108.25,108.34,8476.0,89.3107,89.3684,89.2612,89.3354,8476.0
2017-03-08 12:35:00,108.35,108.46,108.35,108.46,6820.0,89.3437,89.4344,89.3437,89.4344,6820.0
2017-03-08 12:40:00,108.44,108.44,108.34,108.41,13160.0,89.4179,89.4179,89.3354,89.3931,13160.0
2017-03-08 12:45:00,108.4,108.49,108.37,108.43,14801.0,89.3849,89.4591,89.3601,89.4096,14801.0
2017-03-08 12:50:00,108.42,108.51,108.39,108.51,7554.0,89.4014,89.4756,89.3766,89.4756,7554.0
2017-03-08 12:55:00,108.53,108.55,108.46,108.53,3475.0,89.4921,89.5086,89.4344,89.4921,3475.0
2017-03-08 13:00:00,108.52,108.55,108.44,108.47,5600.0,89.4838,89.5086,89.4179,89.4426,5600.0
2017-03-08 13:05:00,108.51,108.55,108.39,108.39,13510.0,89.4756,89.5086,89.3766,89.3766,13510.0
2017-03-08 13:10:00,108.36,108.39,108.27,108.32,13151.0,89.3519,89.3766,89.2777,89.3189,13151.0
2017-03-08 13:15:00,108.3,108.37,108.28,108.37,5540.0,89.3024,89.3601,89.2859,89.3601,5540.0
2017-03-08 13:20:00,108.36,108.43,108.3,108.42,6730.0,89.3519,89.4096,89.3024,89.4014,6730.0
2017-03-08 13:25:00,108.42,108.5,108.39,108.47,5854.0,89.4014,89.4673,89.3766,89.4426,5854.0
2017-03-08 13:30:00,108.45,108.53,108.43,108.53,6447.0,89.4261,89.4921,89.4096,89.4921,6447.0
2017-03-08 13:35:00,108.51,108.53,108.47,108.47,5909.0,89.4756,89.4921,89.4426,89.4426,5909.0
2017-03-08 13:40:00,108.47,108.55,108.47,108.49,3644.0,89.4426,89.5086,89.4426,89.4591,3644.0
2017-03-08 13:45:00,108.48,108.64,108.46,108.63,17305.0,89.4508,89.5828,89.4344,89.5745,17305.0
2017-03-08 13:50:00,108.61,108.75,108.6,108.72,28381.0,89.558,89.6735,89.5498,89.6487,28381.0
2017-03-08 13:55:00,108.72,108.73,108.52,108.52,11856.0,89.6487,89.657,89.4838,89.4838,11856.0
2017-03-08 14:00:00,108.52,108.54,108.35,108.48,7460.0,89.4838,89.5003,89.3437,89.4508,7460.0
2017-03-08 14:05:00,108.51,108.54,108.35,108.38,3899.0,89.4756,89.5003,89.3437,89.3684,3899.0
2017-03-08 14:10:00,108.37,108.42,108.33,108.37,5613.0,89.3601,89.4014,89.3272,89.3601,5613.0
2017-03-08 14:15:00,108.35,108.37,108.31,108.37,5100.0,89.3437,89.3601,89.3107,89.3601,5100.0
2017-03-08 14:20:00,108.37,108.37,108.18,108.29,9492.0,89.3601,89.3601,89.2035,89.2942,9492.0
2017-03-08 14:25:00,108.27,108.29,108.19,108.29,3425.0,89.2777,89.2942,89.2117,89.2942,3425.0
2017-03-08 14:30:00,108.27,108.33,108.22,108.28,5209.0,89.2777,89.3272,89.2365,89.2859,5209.0
2017-03-08 14:35:00,108.29,108.34,108.19,108.32,6600.0,89.2942,89.3354,89.2117,89.3189,6600.0
2017-03-08 14:40:00,108.32,108.33,108.23,108.26,4372.0,89.3189,89.3272,89.2447,89.2694,4372.0
2017-03-08 14:45:00,108.25,108.37,108.23,108.37,30425.0,89.2612,89.3601,89.2447,89.3601,30425.0
2017-03-08 14:50:00,108.34,108.48,108.32,108.48,6518.0,89.3354,89.4508,89.3189,89.4508,6518.0
2017-03-08 14:55:00,108.48,108.48,108.3,108.3,9976.0,89.4508,89.4508,89.3024,89.3024,9976.0
2017-03-08 15:00:00,108.3,108.46,108.3,108.41,7964.0,89.3024,89.4344,89.3024,89.3931,7964.0
2017-03-08 15:05:00,108.43,108.5,108.38,108.38,6114.0,89.4096,89.4673,89.3684,89.3684,6114.0
2017-03-08 15:10:00,108.4,108.53,108.4,108.42,9774.0,89.3849,89.4921,89.3849,89.4014,9774.0
2017-03-08 15:15:00,108.43,108.54,108.36,108.54,12306.0,89.4096,89.5003,89.3519,89.5003,12306.0
2017-03-08 15:20:00,108.48,108.52,108.43,108.46,12265.0,89.4508,89.4838,89.4096,89.4344,12265.0
2017-03-08 15:25:00,108.46,108.52,108.42,108.49,13658.0,89.4344,89.4838,89.4014,89.4591,13658.0
2017-03-08 15:30:00,108.48,108.52,108.39,108.41,16955.0,89.4508,89.4838,89.3766,89.3931,16955.0
2017-03-08 15:35:00,108.43,108.54,108.38,108.54,14743.0,89.4096,89.5003,89.3684,89.5003,14743.0
2017-03-08 15:40:00,108.53,108.53,108.41,108.51,17960.0,89.4921,89.4921,89.3931,89.4756,17960.0
2017-03-08 15:45:00,108.5,108.5,108.41,108.45,23756.0,89.4673,89.4673,89.3931,89.4261,23756.0
2017-03-08 15:50:00,108.44,108.52,108.42,108.49,45613.0,89.4179,89.4838,89.4014,89.4591,45613.0
2017-03-08 15:55:00,108.48,108.61,108.46,108.58,98655.0,89.4508,89.558,89.4344,89.5333,98655.0
2017-03-09 09:30:00,108.8,108.8,108.28,108.44,16279.0,89.7147,89.7147,89.2859,89.4179,16279.0
2017-03-09 09:35:00,108.41,108.87,108.31,108.68,3425.0,89.3931,89.7724,89.3107,89.6158,3425.0
2017-03-09 09:40:00,108.7,108.75,108.37,108.69,12499.0,89.6323,89.6735,89.3601,89.624,12499.0
2017-03-09 09:45:00,108.76,108.83,108.68,108.83,3054.0,89.6817,89.7395,89.6158,89.7395,3054.0
2017-03-09 09:50:00,108.83,108.88,108.66,108.69,7785.0,89.7395,89.7807,89.5993,89.624,7785.0
2017-03-09 09:55:00,108.68,108.69,108.52,108.62,4500.0,89.6158,89.624,89.4838,89.5663,4500.0
2017-03-09 10:00:00,108.65,108.67,108.48,108.67,7908.0,89.591,89.6075,89.4508,89.6075,7908.0
2017-03-09 10:05:00,108.66,108.7,108.52,108.55,5356.0,89.5993,89.6323,89.4838,89.5086,5356.0
2017-03-09 10:10:00,108.54,108.62,108.49,108.55,5500.0,89.5003,89.5663,89.4591,89.5086,5500.0
2017-03-09 10:15:00,108.59,108.65,108.54,108.54,4652.0,89.5416,89.591,89.5003,89.5003,4652.0
2017-03-09 10:20:00,108.55,108.79,108.55,108.79,12673.0,89.5086,89.7065,89.5086,89.7065,12673.0
2017-03-09 10:25:00,108.76,108.79,108.65,108.7,10198.0,89.6817,89.7065,89.591,89.6323,10198.0
2017-03-09 10:30:00,108.69,108.8,108.63,108.8,8035.0,89.624,89.7147,89.5745,89.7147,8035.0
2017-03-09 10:35:00,108.8,108.8,108.7,108.76,30699.0,89.7147,89.7147,89.6323,89.6817,30699.0
2017-03-09 10:40:00,108.71,108.81,108.71,108.81,6414.0,89.6405,89.723,89.6405,89.723,6414.0
2017-03-09 10:45:00,108.81,108.95,108.8,108.86,17380.0,89.723,89.8384,89.7147,89.7642,17380.0
2017-03-09 10:50:00,108.85,108.88,108.78,108.78,7018.0,89.7559,89.7807,89.6982,89.6982,7018.0
2017-03-09 10:55:00,108.81,108.97,108.79,108.96,2452.0,89.723,89.8549,89.7065,89.8466,2452.0
2017-03-09 11:00:00,108.96,108.96,108.8,108.81,9055.0,89.8466,89.8466,89.7147,89.723,9055.0
2017-03-09 11:05:00,108.81,108.85,108.78,108.85,7098.0,89.723,89.7559,89.6982,89.7559,7098.0
2017-03-09 11:10:00,108.84,108.94,108.83,108.89,10376.0,89.7477,89.8302,89.7395,89.7889,10376.0
2017-03-09 11:15:00,108.9,108.92,108.83,108.89,8775.0,89.7972,89.8137,89.7395,89.7889,8775.0
2017-03-09 11:20:00,108.91,108.91,108.81,108.87,13336.0,89.8054,89.8054,89.723,89.7724,13336.0
2017-03-09 11:25:00,108.89,108.89,108.81,108.89,8716.0,89.7889,89.7889,89.723,89.7889,8716.0
2017-03-09 11:30:00,108.87,108.96,108.86,108.92,8008.0,89.7724,89.8466,89.7642,89.8137,8008.0
2017-03-09 11:35:00,108.96,108.99,108.94,108.96,6685.0,89.8466,89.8714,89.8302,89.8466,6685.0
2017-03-09 11:40:00,108.97,109.02,108.95,109.01,10209.0,89.8549,89.8961,89.8384,89.8879,10209.0
2017-03-09 11:45:00,109.01,109.06,108.96,108.97,6386.0,89.8879,89.9291,89.8466,89.8549,6386.0
2017-03-09 11:50:00,108.97,109.06,108.95,109.06,6085.0,89.8549,89.9291,89.8384,89.9291,6085.0
2017-03-09 11:55:00,109.06,109.06,109.01,109.02,2411.0,89.9291,89.9291,89.8879,89.8961,2411.0
2017-03-09 12:00:00,109.06,109.06,109.01,109.04,3100.0,89.9291,89.9291,89.8879,89.9126,3100.0
2017-03-09 12:05:00,109.03,109.1,109.01,109.04,4967.0,89.9044,89.9621,89.8879,89.9126,4967.0
2017-03-09 12:10:00,109.05,109.1,109.0,109.1,4186.0,89.9209,89.9621,89.8796,89.9621,4186.0
2017-03-09 12:15:00,109.09,109.15,109.08,109.12,4302.0,89.9538,90.0033,89.9456,89.9786,4302.0
2017-03-09 12:20:00,109.1,109.16,109.05,109.05,7000.0,89.9621,90.0116,89.9209,89.9209,7000.0
2017-03-09 12:25:00,109.07,109.15,109.07,109.15,2198.0,89.9374,90.0033,89.9374,90.0033,2198.0
2017-03-09 12:30:00,109.14,109.18,109.1,109.15,4500.0,89.9951,90.0281,89.9621,90.0033,4500.0
2017-03-09 12:35:00,109.18,109.19,109.14,109.16,2700.0,90.0281,90.0363,89.9951,90.0116,2700.0
2017-03-09 12:40:00,109.15,109.2,109.14,109.2,3400.0,90.0033,90.0445,89.9951,90.0445,3400.0
2017-03-09 12:45:00,109.21,109.28,109.2,109.23,8442.0,90.0528,90.1105,90.0445,90.0693,8442.0
2017-03-09 12:50:00,109.24,109.35,109.22,109.35,18655.0,90.0775,90.1682,90.061,90.1682,18655.0
2017-03-09 12:55:00,109.37,109.41,109.31,109.41,12499.0,90.1847,90.2177,90.1353,90.2177,12499.0
2017-03-09 13:00:00,109.37,109.38,109.33,109.37,3684.0,90.1847,90.193,90.1517,90.1847,3684.0
2017-03-09 13:05:00,109.37,109.46,109.33,109.45,7663.0,90.1847,90.2589,90.1517,90.2507,7663.0
2017-03-09 13:10:00,109.43,109.54,109.43,109.5,9181.0,90.2342,90.3249,90.2342,90.2919,9181.0
2017-03-09 13:15:00,109.51,109.51,109.43,109.47,2432.0,90.3002,90.3002,90.2342,90.2672,2432.0
2017-03-09 13:20:00,109.44,109.5,109.44,109.46,6428.0,90.2424,90.2919,90.2424,90.2589,6428.0
2017-03-09 13:25:00,109.47,109.51,109.42,109.44,15728.0,90.2672,90.3002,90.226,90.2424,15728.0
2017-03-09 13:30:00,109.44,109.44,109.21,109.33,8950.0,90.2424,90.2424,90.0528,90.1517,8950.0
2017-03-09 13:35:00,109.34,109.36,109.28,109.3,3300.0,90.16,90.1765,90.1105,90.127,3300.0
2017-03-09 13:40:00,109.31,109.39,109.28,109.36,4901.0,90.1353,90.2012,90.1105,90.1765,4901.0
2017-03-09 13:45:00,109.36,109.37,109.28,109.37,4035.0,90.1765,90.1847,90.1105,90.1847,4035.0
2017-03-09 13:50:00,109.41,109.42,109.32,109.41,4800.0,90.2177,90.226,90.1435,90.2177,4800.0
2017-03-09 13:55:00,109.42,109.47,109.4,109.43,5950.0,90.226,90.2672,90.2095,90.2342,5950.0
2017-03-09 14:00:00,109.43,109.45,109.29,109.33,9567.0,90.2342,90.2507,90.1188,90.1517,9567.0
2017-03-09 14:05:00,109.29,109.36,109.29,109.3,6503.0,90.1188,90.1765,90.1188,90.127,6503.0
2017-03-09 14:10:00,109.28,109.42,109.28,109.39,11820.0,90.1105,90.226,90.1105,90.2012,11820.0
2017-03-09 14:15:00,109.39,109.39,109.18,109.18,8500.0,90.2012,90.2012,90.0281,90.0281,8500.0
2017-03-09 14:20:00,109.21,109.29,109.21,109.29,6928.0,90.0528,90.1188,90.0528,90.1188,6928.0
2017-03-09 14:25:00,109.29,109.31,109.25,109.31,5185.0,90.1188,90.1353,90.0858,90.1353,5185.0
2017-03-09 14:30:00,109.28,109.3,109.25,109.25,5157.0,90.1105,90.127,90.0858,90.0858,5157.0
2017-03-09 14:35:00,109.25,109.4,109.25,109.4,9885.0,90.0858,90.2095,90.0858,90.2095,9885.0
2017-03-09 14:40:00,109.38,109.41,109.32,109.35,12151.0,90.193,90.2177,90.1435,90.1682,12151.0
2017-03-09 14:45:00,109.35,109.39,109.32,109.35,8217.0,90.1682,90.2012,90.1435,90.1682,8217.0
2017-03-09 14:50:00,109.34,109.41,109.33,109.39,9171.0,90.16,90.2177,90.1517,90.2012,9171.0
2017-03-09 14:55:00,109.36,109.39,109.35,109.39,9748.0,90.1765,90.2012,90.1682,90.2012,9748.0
2017-03-09 15:00:00,109.4,109.48,109.4,109.44,9588.0,90.2095,90.2754,90.2095,90.2424,9588.0
2017-03-09 15:05:00,109.45,109.51,109.42,109.46,9924.0,90.2507,90.3002,90.226,90.2589,9924.0
2017-03-09 15:10:00,109.47,109.51,109.41,109.44,9976.0,90.2672,90.3002,90.2177,90.2424,9976.0
2017-03-09 15:15:00,109.43,109.49,109.41,109.47,10577.0,90.2342,90.2837,90.2177,90.2672,10577.0
2017-03-09 15:20:00,109.45,109.46,109.38,109.4,10600.0,90.2507,90.2589,90.193,90.2095,10600.0
2017-03-09 15:25:00,109.4,109.45,109.37,109.45,8748.0,90.2095,90.2507,90.1847,90.2507,8748.0
2017-03-09 15:30:00,109.43,109.55,109.41,109.54,13743.0,90.2342,90.3332,90.2177,90.3249,13743.0
2017-03-09 15:35:00,109.53,109.55,109.47,109.48,16521.0,90.3167,90.3332,90.2672,90.2754,16521.0
2017-03-09 15:40:00,109.47,109.52,109.42,109.5,13050.0,90.2672,90.3084,90.226,90.2919,13050.0
2017-03-09 15:45:00,109.5,109.53,109.42,109.42,32572.0,90.2919,90.3167,90.226,90.226,32572.0
2017-03-09 15:50:00,109.44,109.47,109.39,109.39,24171.0,90.2424,90.2672,90.2012,90.2012,24171.0
2017-03-09 15:55:00,109.4,109.4,109.31,109.36,81269.0,90.2095,90.2095,90.1353,90.1765,81269.0
2017-03-10 09:30:00,109.8,109.8,109.58,109.73,18538.0,90.5393,90.5393,90.3579,90.4816,18538.0
2017-03-10 09:35:00,109.79,109.85,109.61,109.61,21780.0,90.5311,90.5805,90.3826,90.3826,21780.0
2017-03-10 09:40:00,109.62,109.62,109.47,109.47,2902.0,90.3909,90.3909,90.2672,90.2672,2902.0
2017-03-10 09:45:00,109.46,109.8,109.46,109.7,12539.0,90.2589,90.5393,90.2589,90.4568,12539.0
2017-03-10 09:50:00,109.66,109.8,109.62,109.77,12342.0,90.4239,90.5393,90.3909,90.5146,12342.0
2017-03-10 09:55:00,109.79,109.79,109.59,109.74,4700.0,90.5311,90.5311,90.3661,90.4898,4700.0
2017-03-10 10:00:00,109.8,109.8,109.67,109.8,4654.0,90.5393,90.5393,90.4321,90.5393,4654.0
2017-03-10 10:05:00,109.8,109.8,109.62,109.63,5570.0,90.5393,90.5393,90.3909,90.3991,5570.0
2017-03-10 10:10:00,109.69,109.71,109.48,109.59,11700.0,90.4486,90.4651,90.2754,90.3661,11700.0
2017-03-10 10:15:00,109.58,109.67,109.48,109.53,8423.0,90.3579,90.4321,90.2754,90.3167,8423.0
2017-03-10 10:20:00,109.53,109.59,109.51,109.52,6050.0,90.3167,90.3661,90.3002,90.3084,6050.0
2017-03-10 10:25:00,109.55,109.71,109.55,109.65,8608.0,90.3332,90.4651,90.3332,90.4156,8608.0
2017-03-10 10:30:00,109.67,109.74,109.64,109.64,8871.0,90.4321,90.4898,90.4074,90.4074,8871.0
2017-03-10 10:35:00,109.67,109.71,109.63,109.68,5886.0,90.4321,90.4651,90.3991,90.4403,5886.0
2017-03-10 10:40:00,109.66,109.71,109.55,109.66,3242.0,90.4239,90.4651,90.3332,90.4239,3242.0
2017-03-10 10:45:00,109.67,109.69,109.54,109.55,5191.0,90.4321,90.4486,90.3249,90.3332,5191.0
2017-03-10 10:50:00,109.56,109.57,109.35,109.38,15076.0,90.3414,90.3496,90.1682,90.193,15076.0
2017-03-10 10:55:00,109.41,109.42,109.32,109.34,22673.0,90.2177,90.226,90.1435,90.16,22673.0
2017-03-10 11:00:00,109.31,109.46,109.25,109.45,15414.0,90.1353,90.2589,90.0858,90.2507,15414.0
2017-03-10 11:05:00,109.41,109.49,109.36,109.49,5307.0,90.2177,90.2837,90.1765,90.2837,5307.0
2017-03-10 11:10:00,109.51,109.51,109.4,109.45,4109.0,90.3002,90.3002,90.2095,90.2507,4109.0
2017-03-10 11:15:00,109.48,109.49,109.45,109.47,2367.0,90.2754,90.2837,90.2507,90.2672,2367.0
2017-03-10 11:20:00,109.48,109.51,109.45,109.5,2500.0,90.2754,90.3002,90.2507,90.2919,2500.0
2017-03-10 11:25:00,109.56,109.57,109.4,109.4,3900.0,90.3414,90.3496,90.2095,90.2095,3900.0
2017-03-10 11:30:00,109.42,109.42,109.35,109.36,2800.0,90.226,90.226,90.1682,90.1765,2800.0
2017-03-10 11:35:00,109.38,109.48,109.35,109.46,2100.0,90.193,90.2754,90.1682,90.2589,2100.0
2017-03-10 11:40:00,109.44,109.48,109.39,109.39,3221.0,90.2424,90.2754,90.2012,90.2012,3221.0
2017-03-10 11:45:00,109.39,109.4,109.31,109.31,3692.0,90.2012,90.2095,90.1353,90.1353,3692.0
2017-03-10 11:50:00,109.36,109.4,109.27,109.27,7976.0,90.1765,90.2095,90.1023,90.1023,7976.0
2017-03-10 11:55:00,109.27,109.27,109.19,109.19,2100.0,90.1023,90.1023,90.0363,90.0363,2100.0
2017-03-10 12:00:00,109.17,109.21,109.12,109.12,2500.0,90.0198,90.0528,89.9786,89.9786,2500.0
2017-03-10 12:05:00,109.16,109.25,109.13,109.23,5500.0,90.0116,90.0858,89.9868,90.0693,5500.0
2017-03-10 12:10:00,109.23,109.25,109.2,109.23,2968.0,90.0693,90.0858,90.0445,90.0693,2968.0
2017-03-10 12:15:00,109.25,109.26,109.13,109.2,3893.0,90.0858,90.094,89.9868,90.0445,3893.0
2017-03-10 12:20:00,109.18,109.2,109.12,109.13,2400.0,90.0281,90.0445,89.9786,89.9868,2400.0
2017-03-10 12:25:00,109.14,109.15,109.06,109.09,3108.0,89.9951,90.0033,89.9291,89.9538,3108.0
2017-03-10 12:30:00,109.09,109.15,109.09,109.15,2300.0,89.9538,90.0033,89.9538,90.0033,2300.0
2017-03-10 12:35:00,109.15,109.18,109.08,109.12,3600.0,90.0033,90.0281,89.9456,89.9786,3600.0
2017-03-10 12:40:00,109.11,109.19,109.09,109.19,4500.0,89.9703,90.0363,89.9538,90.0363,4500.0
2017-03-10 12:45:00,109.18,109.25,109.1,109.14,5100.0,90.0281,90.0858,89.9621,89.9951,5100.0
2017-03-10 12:50:00,109.15,109.15,108.98,109.07,2549.0,90.0033,90.0033,89.8631,89.9374,2549.0
2017-03-10 12:55:00,109.02,109.11,109.02,109.11,5300.0,89.8961,89.9703,89.8961,89.9703,5300.0
2017-03-10 13:00:00,109.14,109.14,108.99,108.99,10235.0,89.9951,89.9951,89.8714,89.8714,10235.0
2017-03-10 13:05:00,109.01,109.05,108.9,108.95,3610.0,89.8879,89.9209,89.7972,89.8384,3610.0
2017-03-10 13:10:00,108.93,109.02,108.88,108.95,3727.0,89.8219,89.8961,89.7807,89.8384,3727.0
2017-03-10 13:15:00,108.98,109.0,108.95,109.0,1415.0,89.8631,89.8796,89.8384,89.8796,1415.0
2017-03-10 13:20:00,109.01,109.05,108.96,109.04,1500.0,89.8879,89.9209,89.8466,89.9126,1500.0
2017-03-10 13:25:00,109.03,109.07,108.94,108.99,2600.0,89.9044,89.9374,89.8302,89.8714,2600.0
2017-03-10 13:30:00,108.99,108.99,108.88,108.9,7136.0,89.8714,89.8714,89.7807,89.7972,7136.0
2017-03-10 13:35:00,108.92,108.99,108.89,108.95,3678.0,89.8137,89.8714,89.7889,89.8384,3678.0
2017-03-10 13:40:00,108.95,108.95,108.87,108.87,5430.0,89.8384,89.8384,89.7724,89.7724,5430.0
2017-03-10 13:45:00,108.86,108.94,108.86,108.88,5323.0,89.7642,89.8302,89.7642,89.7807,5323.0
2017-03-10 13:50:00,108.88,108.92,108.88,108.9,2211.0,89.7807,89.8137,89.7807,89.7972,2211.0
2017-03-10 13:55:00,108.9,108.92,108.85,108.88,3809.0,89.7972,89.8137,89.7559,89.7807,3809.0
2017-03-10 14:00:00,108.89,108.9,108.82,108.85,4274.0,89.7889,89.7972,89.7312,89.7559,4274.0
2017-03-10 14:05:00,108.86,108.86,108.75,108.76,1800.0,89.7642,89.7642,89.6735,89.6817,1800.0
2017-03-10 14:10:00,108.79,108.83,108.77,108.78,7461.0,89.7065,89.7395,89.69,89.6982,7461.0
2017-03-10 14:15:00,108.8,108.8,108.72,108.72,3415.0,89.7147,89.7147,89.6487,89.6487,3415.0
2017-03-10 14:20:00,108.74,108.88,108.74,108.86,8680.0,89.6652,89.7807,89.6652,89.7642,8680.0
2017-03-10 14:25:00,108.9,108.92,108.83,108.86,4719.0,89.7972,89.8137,89.7395,89.7642,4719.0
2017-03-10 14:30:00,108.82,108.87,108.8,108.87,2658.0,89.7312,89.7724,89.7147,89.7724,2658.0
2017-03-10 14:35:00,108.87,108.92,108.85,108.92,4536.0,89.7724,89.8137,89.7559,89.8137,4536.0
2017-03-10 14:40:00,108.89,108.9,108.84,108.88,3156.0,89.7889,89.7972,89.7477,89.7807,3156.0
2017-03-10 14:45:00,108.86,108.9,108.85,108.9,5550.0,89.7642,89.7972,89.7559,89.7972,5550.0
2017-03-10 14:50:00,108.9,108.91,108.86,108.9,3615.0,89.7972,89.8054,89.7642,89.7972,3615.0
2017-03-10 14:55:00,108.9,108.93,108.81,108.86,5715.0,89.7972,89.8219,89.723,89.7642,5715.0
2017-03-10 15:00:00,108.86,108.9,108.84,108.85,2800.0,89.7642,89.7972,89.7477,89.7559,2800.0
2017-03-10 15:05:00,108.87,108.91,108.83,108.83,4214.0,89.7724,89.8054,89.7395,89.7395,4214.0
2017-03-10 15:10:00,108.86,108.89,108.84,108.89,4399.0,89.7642,89.7889,89.7477,89.7889,4399.0
2017-03-10 15:15:00,108.88,108.88,108.82,108.83,6549.0,89.7807,89.7807,89.7312,89.7395,6549.0
2017-03-10 15:20:00,108.84,108.9,108.83,108.89,5907.0,89.7477,89.7972,89.7395,89.7889,5907.0
2017-03-10 15:25:00,108.89,108.94,108.85,108.94,6019.0,89.7889,89.8302,89.7559,89.8302,6019.0
2017-03-10 15:30:00,108.96,108.96,108.83,108.85,11618.0,89.8466,89.8466,89.7395,89.7559,11618.0
2017-03-10 15:35:00,108.86,108.92,108.77,108.82,9362.0,89.7642,89.8137,89.69,89.7312,9362.0
2017-03-10 15:40:00,108.81,108.83,108.77,108.8,8613.0,89.723,89.7395,89.69,89.7147,8613.0
2017-03-10 15:45:00,108.8,108.85,108.73,108.85,17398.0,89.7147,89.7559,89.657,89.7559,17398.0
2017-03-10 15:50:00,108.85,108.93,108.84,108.93,17045.0,89.7559,89.8219,89.7477,89.8219,17045.0
2017-03-10 15:55:00,108.93,108.94,108.79,108.92,56669.0,89.8219,89.8302,89.7065,89.8137,56669.0
2017-03-13 09:30:00,108.64,108.93,108.51,108.61,8725.0,89.5828,89.8219,89.4756,89.558,8725.0
2017-03-13 09:35:00,108.57,108.58,108.41,108.46,1641.0,89.5251,89.5333,89.3931,89.4344,1641.0
2017-03-13 09:40:00,108.57,108.57,108.46,108.53,500.0,89.5251,89.5251,89.4344,89.4921,500.0
2017-03-13 09:45:00,108.54,108.56,108.48,108.56,3548.0,89.5003,89.5168,89.4508,89.5168,3548.0
2017-03-13 09:50:00,108.59,108.64,108.55,108.64,2318.0,89.5416,89.5828,89.5086,89.5828,2318.0
2017-03-13 09:55:00,108.67,108.71,108.49,108.6,2967.0,89.6075,89.6405,89.4591,89.5498,2967.0
2017-03-13 10:00:00,108.59,108.74,108.49,108.53,26836.0,89.5416,89.6652,89.4591,89.4921,26836.0
2017-03-13 10:05:00,108.55,108.81,108.54,108.81,4836.0,89.5086,89.723,89.5003,89.723,4836.0
2017-03-13 10:10:00,108.81,108.88,108.7,108.71,2500.0,89.723,89.7807,89.6323,89.6405,2500.0
2017-03-13 10:15:00,108.7,108.7,108.53,108.64,4400.0,89.6323,89.6323,89.4921,89.5828,4400.0
2017-03-13 10:20:00,108.64,108.71,108.61,108.67,8524.0,89.5828,89.6405,89.558,89.6075,8524.0
2017-03-13 10:25:00,108.65,108.73,108.62,108.69,8800.0,89.591,89.657,89.5663,89.624,8800.0
2017-03-13 10:30:00,108.68,108.7,108.56,108.58,7702.0,89.6158,89.6323,89.5168,89.5333,7702.0
2017-03-13 10:35:00,108.54,108.63,108.53,108.57,5020.0,89.5003,89.5745,89.4921,89.5251,5020.0
2017-03-13 10:40:00,108.6,108.62,108.53,108.54,2888.0,89.5498,89.5663,89.4921,89.5003,2888.0
2017-03-13 10:45:00,108.53,108.57,108.48,108.52,8181.0,89.4921,89.5251,89.4508,89.4838,8181.0
2017-03-13 10:50:00,108.55,108.57,108.48,108.49,5523.0,89.5086,89.5251,89.4508,89.4591,5523.0
2017-03-13 10:55:00,108.53,108.63,108.52,108.56,2908.0,89.4921,89.5745,89.4838,89.5168,2908.0
2017-03-13 11:00:00,108.55,108.62,108.55,108.59,7170.0,89.5086,89.5663,89.5086,89.5416,7170.0
2017-03-13 11:05:00,108.61,108.68,108.53,108.59,17016.0,89.558,89.6158,89.4921,89.5416,17016.0
2017-03-13 11:10:00,108.62,108.69,108.6,108.6,3797.0,89.5663,89.624,89.5498,89.5498,3797.0
2017-03-13 11:15:00,108.61,108.65,108.57,108.61,6337.0,89.558,89.591,89.5251,89.558,6337.0
2017-03-13 11:20:00,108.61,108.64,108.58,108.6,6000.0,89.558,89.5828,89.5333,89.5498,6000.0
2017-03-13 11:25:00,108.58,108.58,108.51,108.51,8887.0,89.5333,89.5333,89.4756,89.4756,8887.0
2017-03-13 11:30:00,108.54,108.6,108.54,108.58,12079.0,89.5003,89.5498,89.5003,89.5333,12079.0
2017-03-13 11:35:00,108.59,108.59,108.51,108.51,4200.0,89.5416,89.5416,89.4756,89.4756,4200.0
2017-03-13 11:40:00,108.53,108.59,108.53,108.57,1775.0,89.4921,89.5416,89.4921,89.5251,1775.0
2017-03-13 11:45:00,108.57,108.58,108.53,108.56,3998.0,89.5251,89.5333,89.4921,89.5168,3998.0
2017-03-13 11:50:00,108.57,108.93,108.57,108.72,12678.0,89.5251,89.8219,89.5251,89.6487,12678.0
2017-03-13 11:55:00,108.74,108.87,108.72,108.82,4400.0,89.6652,89.7724,89.6487,89.7312,4400.0
2017-03-13 12:00:00,108.82,108.84,108.75,108.76,4860.0,89.7312,89.7477,89.6735,89.6817,4860.0
2017-03-13 12:05:00,108.78,108.78,108.68,108.72,11197.0,89.6982,89.6982,89.6158,89.6487,11197.0
2017-03-13 12:10:00,108.72,108.82,108.72,108.81,5276.0,89.6487,89.7312,89.6487,89.723,5276.0
2017-03-13 12:15:00,108.8,108.8,108.69,108.72,3774.0,89.7147,89.7147,89.624,89.6487,3774.0
2017-03-13 12:20:00,108.76,108.77,108.7,108.7,2000.0,89.6817,89.69,89.6323,89.6323,2000.0
2017-03-13 12:25:00,108.72,108.75,108.72,108.74,2500.0,89.6487,89.6735,89.6487,89.6652,2500.0
2017-03-13 12:30:00,108.72,108.77,108.69,108.77,3600.0,89.6487,89.69,89.624,89.69,3600.0
2017-03-13 12:35:00,108.74,108.74,108.64,108.71,4554.0,89.6652,89.6652,89.5828,89.6405,4554.0
2017-03-13 12:40:00,108.7,108.7,108.61,108.65,2948.0,89.6323,89.6323,89.558,89.591,2948.0
2017-03-13 12:45:00,108.66,108.68,108.62,108.67,1510.0,89.5993,89.6158,89.5663,89.6075,1510.0
2017-03-13 12:50:00,108.65,108.65,108.6,108.62,4929.0,89.591,89.591,89.5498,89.5663,4929.0
2017-03-13 12:55:00,108.59,108.59,108.47,108.52,5587.0,89.5416,89.5416,89.4426,89.4838,5587.0
2017-03-13 13:00:00,108.52,108.53,108.51,108.52,2550.0,89.4838,89.4921,89.4756,89.4838,2550.0
2017-03-13 13:05:00,108.5,108.54,108.49,108.54,2679.0,89.4673,89.5003,89.4591,89.5003,2679.0
2017-03-13 13:10:00,108.55,108.56,108.46,108.52,6909.0,89.5086,89.5168,89.4344,89.4838,6909.0
2017-03-13 13:15:00,108.56,108.57,108.49,108.51,12700.0,89.5168,89.5251,89.4591,89.4756,12700.0
2017-03-13 13:20:00,108.49,108.49,108.45,108.46,4414.0,89.4591,89.4591,89.4261,89.4344,4414.0
2017-03-13 13:25:00,108.48,108.5,108.45,108.46,6433.0,89.4508,89.4673,89.4261,89.4344,6433.0
2017-03-13 13:30:00,108.47,108.51,108.45,108.49,14391.0,89.4426,89.4756,89.4261,89.4591,14391.0
2017-03-13 13:35:00,108.48,108.5,108.46,108.47,4346.0,89.4508,89.4673,89.4344,89.4426,4346.0
2017-03-13 13:40:00,108.5,108.5,108.46,108.48,4787.0,89.4673,89.4673,89.4344,89.4508,4787.0
2017-03-13 13:45:00,108.48,108.5,108.45,108.5,2900.0,89.4508,89.4673,89.4261,89.4673,2900.0
2017-03-13 13:50:00,108.53,108.53,108.46,108.47,6223.0,89.4921,89.4921,89.4344,89.4426,6223.0
2017-03-13 13:55:00,108.49,108.5,108.43,108.45,5164.0,89.4591,89.4673,89.4096,89.4261,5164.0
2017-03-13 14:00:00,108.47,108.48,108.45,108.47,4168.0,89.4426,89.4508,89.4261,89.4426,4168.0
2017-03-13 14:05:00,108.45,108.49,108.41,108.48,6282.0,89.4261,89.4591,89.3931,89.4508,6282.0
2017-03-13 14:10:00,108.47,108.61,108.46,108.61,13200.0,89.4426,89.558,89.4344,89.558,13200.0
2017-03-13 14:15:00,108.61,108.61,108.42,108.48,16447.0,89.558,89.558,89.4014,89.4508,16447.0
2017-03-13 14:20:00,108.5,108.51,108.43,108.51,2193.0,89.4673,89.4756,89.4096,89.4756,2193.0
2017-03-13 14:25:00,108.49,108.53,108.48,108.53,6015.0,89.4591,89.4921,89.4508,89.4921,6015.0
2017-03-13 14:30:00,108.54,108.54,108.46,108.47,8307.0,89.5003,89.5003,89.4344,89.4426,8307.0
2017-03-13 14:35:00,108.47,108.51,108.46,108.48,8203.0,89.4426,89.4756,89.4344,89.4508,8203.0
2017-03-13 14:40:00,108.48,108.5,108.42,108.5,7815.0,89.4508,89.4673,89.4014,89.4673,7815.0
2017-03-13 14:45:00,108.5,108.5,108.4,108.41,4816.0,89.4673,89.4673,89.3849,89.3931,4816.0
2017-03-13 14:50:00,108.41,108.48,108.38,108.48,3700.0,89.3931,89.4508,89.3684,89.4508,3700.0
2017-03-13 14:55:00,108.5,108.53,108.43,108.53,5551.0,89.4673,89.4921,89.4096,89.4921,5551.0
2017-03-13 15:00:00,108.55,108.57,108.51,108.55,4816.0,89.5086,89.5251,89.4756,89.5086,4816.0
2017-03-13 15:05:00,108.54,108.61,108.51,108.61,4085.0,89.5003,89.558,89.4756,89.558,4085.0
2017-03-13 15:10:00,108.63,108.63,108.58,108.59,6310.0,89.5745,89.5745,89.5333,89.5416,6310.0
2017-03-13 15:15:00,108.58,108.58,108.49,108.52,4600.0,89.5333,89.5333,89.4591,89.4838,4600.0
2017-03-13 15:20:00,108.54,108.57,108.52,108.53,7923.0,89.5003,89.5251,89.4838,89.4921,7923.0
2017-03-13 15:25:00,108.53,108.59,108.53,108.57,7287.0,89.4921,89.5416,89.4921,89.5251,7287.0
2017-03-13 15:30:00,108.57,108.57,108.53,108.55,7459.0,89.5251,89.5251,89.4921,89.5086,7459.0
2017-03-13 15:35:00,108.56,108.63,108.55,108.61,12151.0,89.5168,89.5745,89.5086,89.558,12151.0
2017-03-13 15:40:00,108.61,108.62,108.55,108.6,15439.0,89.558,89.5663,89.5086,89.5498,15439.0
2017-03-13 15:45:00,108.62,108.72,108.62,108.66,18308.0,89.5663,89.6487,89.5663,89.5993,18308.0
2017-03-13 15:50:00,108.65,108.67,108.61,108.65,20623.0,89.591,89.6075,89.558,89.591,20623.0
2017-03-13 15:55:00,108.65,108.74,108.61,108.68,59637.0,89.591,89.6652,89.558,89.6158,59637.0
2017-03-14 09:30:00,108.7,108.86,108.29,108.86,12336.0,89.6323,89.7642,89.2942,89.7642,12336.0
2017-03-14 09:35:00,108.63,108.7,108.51,108.7,1841.0,89.5745,89.6323,89.4756,89.6323,1841.0
2017-03-14 09:40:00,108.68,108.79,108.57,108.6,4500.0,89.6158,89.7065,89.5251,89.5498,4500.0
2017-03-14 09:45:00,108.72,108.72,108.45,108.55,5727.0,89.6487,89.6487,89.4261,89.5086,5727.0
2017-03-14 09:50:00,108.51,108.64,108.48,108.49,6857.0,89.4756,89.5828,89.4508,89.4591,6857.0
2017-03-14 09:55:00,108.5,108.5,108.39,108.45,2870.0,89.4673,89.4673,89.3766,89.4261,2870.0
2017-03-14 10:00:00,108.45,108.7,108.4,108.67,7691.0,89.4261,89.6323,89.3849,89.6075,7691.0
2017-03-14 10:05:00,108.7,108.7,108.47,108.47,4377.0,89.6323,89.6323,89.4426,89.4426,4377.0
2017-03-14 10:10:00,108.47,108.48,108.28,108.28,3451.0,89.4426,89.4508,89.2859,89.2859,3451.0
2017-03-14 10:15:00,108.29,108.5,108.29,108.37,8143.0,89.2942,89.4673,89.2942,89.3601,8143.0
2017-03-14 10:20:00,108.38,108.49,108.37,108.49,2039.0,89.3684,89.4591,89.3601,89.4591,2039.0
2017-03-14 10:25:00,108.54,108.56,108.33,108.33,2800.0,89.5003,89.5168,89.3272,89.3272,2800.0
2017-03-14 10:30:00,108.34,108.46,108.32,108.46,10791.0,89.3354,89.4344,89.3189,89.4344,10791.0
2017-03-14 10:35:00,108.41,108.57,108.41,108.52,3400.0,89.3931,89.5251,89.3931,89.4838,3400.0
2017-03-14 10:40:00,108.5,108.53,108.35,108.41,7000.0,89.4673,89.4921,89.3437,89.3931,7000.0
2017-03-14 10:45:00,108.39,108.51,108.35,108.43,5522.0,89.3766,89.4756,89.3437,89.4096,5522.0
2017-03-14 10:50:00,108.49,108.61,108.46,108.61,7800.0,89.4591,89.558,89.4344,89.558,7800.0
2017-03-14 10:55:00,108.57,108.6,108.43,108.5,2644.0,89.5251,89.5498,89.4096,89.4673,2644.0
2017-03-14 11:00:00,108.52,108.58,108.43,108.5,3501.0,89.4838,89.5333,89.4096,89.4673,3501.0
2017-03-14 11:05:00,108.5,108.56,108.5,108.56,2680.0,89.4673,89.5168,89.4673,89.5168,2680.0
2017-03-14 11:10:00,108.6,108.64,108.57,108.59,4679.0,89.5498,89.5828,89.5251,89.5416,4679.0
2017-03-14 11:15:00,108.58,108.61,108.54,108.57,1700.0,89.5333,89.558,89.5003,89.5251,1700.0
2017-03-14 11:20:00,108.57,108.59,108.45,108.45,3450.0,89.5251,89.5416,89.4261,89.4261,3450.0
2017-03-14 11:25:00,108.48,108.57,108.47,108.57,1731.0,89.4508,89.5251,89.4426,89.5251,1731.0
2017-03-14 11:30:00,108.6,108.6,108.54,108.54,2533.0,89.5498,89.5498,89.5003,89.5003,2533.0
2017-03-14 11:35:00,108.58,108.58,108.51,108.54,1499.0,89.5333,89.5333,89.4756,89.5003,1499.0
2017-03-14 11:40:00,108.5,108.53,108.44,108.5,2897.0,89.4673,89.4921,89.4179,89.4673,2897.0
2017-03-14 11:45:00,108.5,108.6,108.47,108.6,2032.0,89.4673,89.5498,89.4426,89.5498,2032.0
2017-03-14 11:50:00,108.6,108.6,108.5,108.5,2995.0,89.5498,89.5498,89.4673,89.4673,2995.0
2017-03-14 11:55:00,108.46,108.47,108.42,108.46,1400.0,89.4344,89.4426,89.4014,89.4344,1400.0
2017-03-14 12:00:00,108.52,108.55,108.5,108.54,2573.0,89.4838,89.5086,89.4673,89.5003,2573.0
2017-03-14 12:05:00,108.54,108.55,108.42,108.48,3504.0,89.5003,89.5086,89.4014,89.4508,3504.0
2017-03-14 12:10:00,108.41,108.5,108.41,108.5,4900.0,89.3931,89.4673,89.3931,89.4673,4900.0
2017-03-14 12:15:00,108.5,108.51,108.43,108.46,6132.0,89.4673,89.4756,89.4096,89.4344,6132.0
2017-03-14 12:20:00,108.47,108.53,108.42,108.53,7098.0,89.4426,89.4921,89.4014,89.4921,7098.0
2017-03-14 12:25:00,108.54,108.61,108.54,108.61,2806.0,89.5003,89.558,89.5003,89.558,2806.0
2017-03-14 12:30:00,108.59,108.59,108.52,108.53,5248.0,89.5416,89.5416,89.4838,89.4921,5248.0
2017-03-14 12:35:00,108.54,108.54,108.45,108.49,3079.0,89.5003,89.5003,89.4261,89.4591,3079.0
2017-03-14 12:40:00,108.5,108.5,108.47,108.47,4141.0,89.4673,89.4673,89.4426,89.4426,4141.0
2017-03-14 12:45:00,108.47,108.5,108.42,108.44,14094.0,89.4426,89.4673,89.4014,89.4179,14094.0
2017-03-14 12:50:00,108.46,108.51,108.44,108.49,5401.0,89.4344,89.4756,89.4179,89.4591,5401.0
2017-03-14 12:55:00,108.5,108.51,108.46,108.46,1600.0,89.4673,89.4756,89.4344,89.4344,1600.0
2017-03-14 13:00:00,108.5,108.53,108.37,108.43,5413.0,89.4673,89.4921,89.3601,89.4096,5413.0
2017-03-14 13:05:00,108.44,108.49,108.39,108.39,3780.0,89.4179,89.4591,89.3766,89.3766,3780.0
2017-03-14 13:10:00,108.44,108.47,108.41,108.43,2992.0,89.4179,89.4426,89.3931,89.4096,2992.0
2017-03-14 13:15:00,108.44,108.5,108.43,108.47,3918.0,89.4179,89.4673,89.4096,89.4426,3918.0
2017-03-14 13:20:00,108.48,108.5,108.43,108.43,4094.0,89.4508,89.4673,89.4096,89.4096,4094.0
2017-03-14 13:25:00,108.42,108.47,108.4,108.44,3110.0,89.4014,89.4426,89.3849,89.4179,3110.0
2017-03-14 13:30:00,108.45,108.46,108.4,108.45,5401.0,89.4261,89.4344,89.3849,89.4261,5401.0
2017-03-14 13:35:00,108.44,108.51,108.43,108.51,3899.0,89.4179,89.4756,89.4096,89.4756,3899.0
2017-03-14 13:40:00,108.51,108.52,108.5,108.51,1854.0,89.4756,89.4838,89.4673,89.4756,1854.0
2017-03-14 13:45:00,108.54,108.54,108.47,108.5,4935.0,89.5003,89.5003,89.4426,89.4673,4935.0
2017-03-14 13:50:00,108.51,108.51,108.47,108.47,5300.0,89.4756,89.4756,89.4426,89.4426,5300.0
2017-03-14 13:55:00,108.48,108.56,108.48,108.49,6128.0,89.4508,89.5168,89.4508,89.4591,6128.0
2017-03-14 14:00:00,108.47,108.53,108.47,108.5,9001.0,89.4426,89.4921,89.4426,89.4673,9001.0
2017-03-14 14:05:00,108.51,108.57,108.51,108.55,2200.0,89.4756,89.5251,89.4756,89.5086,2200.0
2017-03-14 14:10:00,108.53,108.53,108.5,108.5,1500.0,89.4921,89.4921,89.4673,89.4673,1500.0
2017-03-14 14:15:00,108.53,108.54,108.45,108.47,6586.0,89.4921,89.5003,89.4261,89.4426,6586.0
2017-03-14 14:20:00,108.46,108.46,108.38,108.4,3300.0,89.4344,89.4344,89.3684,89.3849,3300.0
2017-03-14 14:25:00,108.41,108.48,108.41,108.44,4059.0,89.3931,89.4508,89.3931,89.4179,4059.0
2017-03-14 14:30:00,108.44,108.51,108.44,108.48,10613.0,89.4179,89.4756,89.4179,89.4508,10613.0
2017-03-14 14:35:00,108.5,108.52,108.48,108.49,9217.0,89.4673,89.4838,89.4508,89.4591,9217.0
2017-03-14 14:40:00,108.49,108.54,108.48,108.53,11849.0,89.4591,89.5003,89.4508,89.4921,11849.0
2017-03-14 14:45:00,108.53,108.54,108.48,108.5,5499.0,89.4921,89.5003,89.4508,89.4673,5499.0
2017-03-14 14:50:00,108.49,108.49,108.41,108.46,2751.0,89.4591,89.4591,89.3931,89.4344,2751.0
2017-03-14 14:55:00,108.44,108.5,108.44,108.48,2461.0,89.4179,89.4673,89.4179,89.4508,2461.0
2017-03-14 15:00:00,108.45,108.51,108.44,108.5,5954.0,89.4261,89.4756,89.4179,89.4673,5954.0
2017-03-14 15:05:00,108.48,108.53,108.48,108.53,7565.0,89.4508,89.4921,89.4508,89.4921,7565.0
2017-03-14 15:10:00,108.53,108.56,108.5,108.53,5483.0,89.4921,89.5168,89.4673,89.4921,5483.0
2017-03-14 15:15:00,108.52,108.53,108.47,108.51,6215.0,89.4838,89.4921,89.4426,89.4756,6215.0
2017-03-14 15:20:00,108.51,108.51,108.48,108.5,5229.0,89.4756,89.4756,89.4508,89.4673,5229.0
2017-03-14 15:25:00,108.5,108.56,108.49,108.53,9171.0,89.4673,89.5168,89.4591,89.4921,9171.0
2017-03-14 15:30:00,108.54,108.54,108.5,108.52,5308.0,89.5003,89.5003,89.4673,89.4838,5308.0
2017-03-14 15:35:00,108.52,108.52,108.47,108.51,10524.0,89.4838,89.4838,89.4426,89.4756,10524.0
2017-03-14 15:40:00,108.5,108.54,108.49,108.54,12421.0,89.4673,89.5003,89.4591,89.5003,12421.0
2017-03-14 15:45:00,108.53,108.57,108.51,108.55,19499.0,89.4921,89.5251,89.4756,89.5086,19499.0
2017-03-14 15:50:00,108.55,108.56,108.47,108.49,24129.0,89.5086,89.5168,89.4426,89.4591,24129.0
2017-03-14 15:55:00,108.49,108.59,108.48,108.52,66543.0,89.4591,89.5416,89.4508,89.4838,66543.0
2017-03-15 09:30:00,108.61,108.92,108.53,108.92,16235.0,89.558,89.8137,89.4921,89.8137,16235.0
2017-03-15 09:35:00,108.92,108.93,108.72,108.77,5606.0,89.8137,89.8219,89.6487,89.69,5606.0
2017-03-15 09:40:00,108.83,108.92,108.72,108.76,4658.0,89.7395,89.8137,89.6487,89.6817,4658.0
2017-03-15 09:45:00,108.74,109.02,108.74,109.02,7306.0,89.6652,89.8961,89.6652,89.8961,7306.0
2017-03-15 09:50:00,109.03,109.04,108.98,108.98,1369.0,89.9044,89.9126,89.8631,89.8631,1369.0
2017-03-15 09:55:00,108.96,108.98,108.94,108.95,923.0,89.8466,89.8631,89.8302,89.8384,923.0
2017-03-15 10:00:00,108.92,109.32,108.92,109.17,27638.0,89.8137,90.1435,89.8137,90.0198,27638.0
2017-03-15 10:05:00,109.19,109.19,109.08,109.1,4013.0,90.0363,90.0363,89.9456,89.9621,4013.0
2017-03-15 10:10:00,109.12,109.14,108.96,109.06,11189.0,89.9786,89.9951,89.8466,89.9291,11189.0
2017-03-15 10:15:00,109.03,109.06,108.96,109.0,2392.0,89.9044,89.9291,89.8466,89.8796,2392.0
2017-03-15 10:20:00,109.02,109.1,108.97,109.02,10584.0,89.8961,89.9621,89.8549,89.8961,10584.0
2017-03-15 10:25:00,109.08,109.24,109.07,109.24,5279.0,89.9456,90.0775,89.9374,90.0775,5279.0
2017-03-15 10:30:00,109.22,109.24,109.17,109.18,3012.0,90.061,90.0775,90.0198,90.0281,3012.0
2017-03-15 10:35:00,109.14,109.25,109.14,109.14,3667.0,89.9951,90.0858,89.9951,89.9951,3667.0
2017-03-15 10:40:00,109.09,109.23,109.08,109.22,5904.0,89.9538,90.0693,89.9456,90.061,5904.0
2017-03-15 10:45:00,109.15,109.2,109.12,109.13,3625.0,90.0033,90.0445,89.9786,89.9868,3625.0
2017-03-15 10:50:00,109.12,109.15,109.05,109.08,3958.0,89.9786,90.0033,89.9209,89.9456,3958.0
2017-03-15 10:55:00,109.08,109.14,109.07,109.14,1350.0,89.9456,89.9951,89.9374,89.9951,1350.0
2017-03-15 11:00:00,109.13,109.2,109.12,109.2,4100.0,89.9868,90.0445,89.9786,90.0445,4100.0
2017-03-15 11:05:00,109.2,109.24,109.07,109.11,16005.0,90.0445,90.0775,89.9374,89.9703,16005.0
2017-03-15 11:10:00,109.11,109.22,109.05,109.14,9790.0,89.9703,90.061,89.9209,89.9951,9790.0
2017-03-15 11:15:00,109.18,109.23,109.05,109.06,9764.0,90.0281,90.0693,89.9209,89.9291,9764.0
2017-03-15 11:20:00,109.04,109.06,109.01,109.01,14171.0,89.9126,89.9291,89.8879,89.8879,14171.0
2017-03-15 11:25:00,109.02,109.2,109.0,109.2,37813.0,89.8961,90.0445,89.8796,90.0445,37813.0
2017-03-15 11:30:00,109.22,109.25,109.17,109.23,4609.0,90.061,90.0858,90.0198,90.0693,4609.0
2017-03-15 11:35:00,109.23,109.23,109.14,109.22,3138.0,90.0693,90.0693,89.9951,90.061,3138.0
2017-03-15 11:40:00,109.22,109.24,109.15,109.22,2932.0,90.061,90.0775,90.0033,90.061,2932.0
2017-03-15 11:45:00,109.22,109.25,109.22,109.24,1000.0,90.061,90.0858,90.061,90.0775,1000.0
2017-03-15 11:50:00,109.25,109.3,109.17,109.21,24839.0,90.0858,90.127,90.0198,90.0528,24839.0
2017-03-15 11:55:00,109.22,109.28,109.21,109.23,3358.0,90.061,90.1105,90.0528,90.0693,3358.0
2017-03-15 12:00:00,109.24,109.29,109.23,109.29,400.0,90.0775,90.1188,90.0693,90.1188,400.0
2017-03-15 12:05:00,109.3,109.3,109.18,109.19,3227.0,90.127,90.127,90.0281,90.0363,3227.0
2017-03-15 12:10:00,109.2,109.26,109.2,109.23,4225.0,90.0445,90.094,90.0445,90.0693,4225.0
2017-03-15 12:15:00,109.24,109.29,109.22,109.28,3550.0,90.0775,90.1188,90.061,90.1105,3550.0
2017-03-15 12:20:00,109.24,109.24,109.22,109.22,1195.0,90.0775,90.0775,90.061,90.061,1195.0
2017-03-15 12:25:00,109.24,109.24,109.14,109.14,3697.0,90.0775,90.0775,89.9951,89.9951,3697.0
2017-03-15 12:30:00,109.15,109.23,109.09,109.23,4600.0,90.0033,90.0693,89.9538,90.0693,4600.0
2017-03-15 12:35:00,109.23,109.27,109.22,109.27,2700.0,90.0693,90.1023,90.061,90.1023,2700.0
2017-03-15 12:40:00,109.28,109.29,109.2,109.26,2854.0,90.1105,90.1188,90.0445,90.094,2854.0
2017-03-15 12:45:00,109.25,109.27,109.22,109.27,2099.0,90.0858,90.1023,90.061,90.1023,2099.0
2017-03-15 12:50:00,109.27,109.29,109.25,109.26,1793.0,90.1023,90.1188,90.0858,90.094,1793.0
2017-03-15 12:55:00,109.2,109.24,109.18,109.18,3100.0,90.0445,90.0775,90.0281,90.0281,3100.0
2017-03-15 13:00:00,109.22,109.27,109.2,109.25,4220.0,90.061,90.1023,90.0445,90.0858,4220.0
2017-03-15 13:05:00,109.24,109.28,109.2,109.23,3702.0,90.0775,90.1105,90.0445,90.0693,3702.0
2017-03-15 13:10:00,109.24,109.24,109.12,109.12,1100.0,90.0775,90.0775,89.9786,89.9786,1100.0
2017-03-15 13:15:00,109.12,109.2,109.12,109.2,3911.0,89.9786,90.0445,89.9786,90.0445,3911.0
2017-03-15 13:20:00,109.19,109.22,109.18,109.22,2667.0,90.0363,90.061,90.0281,90.061,2667.0
2017-03-15 13:25:00,109.22,109.25,109.2,109.25,2700.0,90.061,90.0858,90.0445,90.0858,2700.0
2017-03-15 13:30:00,109.26,109.26,109.17,109.2,3011.0,90.094,90.094,90.0198,90.0445,3011.0
2017-03-15 13:35:00,109.22,109.27,109.21,109.24,3514.0,90.061,90.1023,90.0528,90.0775,3514.0
2017-03-15 13:40:00,109.24,109.26,109.2,109.2,2995.0,90.0775,90.094,90.0445,90.0445,2995.0
2017-03-15 13:45:00,109.18,109.22,109.14,109.18,1951.0,90.0281,90.061,89.9951,90.0281,1951.0
2017-03-15 13:50:00,109.15,109.16,109.1,109.14,3000.0,90.0033,90.0116,89.9621,89.9951,3000.0
2017-03-15 13:55:00,109.13,109.15,109.1,109.1,7331.0,89.9868,90.0033,89.9621,89.9621,7331.0
2017-03-15 14:00:00,109.17,109.43,109.12,109.34,28449.0,90.0198,90.2342,89.9786,90.16,28449.0
2017-03-15 14:05:00,109.34,109.54,109.24,109.25,31040.0,90.16,90.3249,90.0775,90.0858,31040.0
2017-03-15 14:10:00,109.25,109.53,109.21,109.36,34469.0,90.0858,90.3167,90.0528,90.1765,34469.0
2017-03-15 14:15:00,109.33,109.4,109.26,109.32,6874.0,90.1517,90.2095,90.094,90.1435,6874.0
2017-03-15 14:20:00,109.32,109.36,109.27,109.32,2999.0,90.1435,90.1765,90.1023,90.1435,2999.0
2017-03-15 14:25:00,109.36,109.39,109.33,109.36,3003.0,90.1765,90.2012,90.1517,90.1765,3003.0
2017-03-15 14:30:00,109.34,109.34,109.1,109.14,6661.0,90.16,90.16,89.9621,89.9951,6661.0
2017-03-15 14:35:00,109.14,109.14,109.02,109.14,3818.0,89.9951,89.9951,89.8961,89.9951,3818.0
2017-03-15 14:40:00,109.12,109.16,109.08,109.11,3617.0,89.9786,90.0116,89.9456,89.9703,3617.0
2017-03-15 14:45:00,109.15,109.31,109.15,109.18,13924.0,90.0033,90.1353,90.0033,90.0281,13924.0
2017-03-15 14:50:00,109.2,109.25,109.11,109.2,16253.0,90.0445,90.0858,89.9703,90.0445,16253.0
2017-03-15 14:55:00,109.19,109.29,109.18,109.28,4011.0,90.0363,90.1188,90.0281,90.1105,4011.0
2017-03-15 15:00:00,109.35,109.41,109.32,109.36,10201.0,90.1682,90.2177,90.1435,90.1765,10201.0
2017-03-15 15:05:00,109.38,109.47,109.38,109.47,866.0,90.193,90.2672,90.193,90.2672,866.0
2017-03-15 15:10:00,109.47,109.54,109.44,109.52,10970.0,90.2672,90.3249,90.2424,90.3084,10970.0
2017-03-15 15:15:00,109.52,109.56,109.41,109.47,9191.0,90.3084,90.3414,90.2177,90.2672,9191.0
2017-03-15 15:20:00,109.47,109.48,109.34,109.39,5740.0,90.2672,90.2754,90.16,90.2012,5740.0
2017-03-15 15:25:00,109.41,109.44,109.37,109.43,11051.0,90.2177,90.2424,90.1847,90.2342,11051.0
2017-03-15 15:30:00,109.43,109.53,109.43,109.5,15762.0,90.2342,90.3167,90.2342,90.2919,15762.0
2017-03-15 15:35:00,109.51,109.56,109.48,109.49,11444.0,90.3002,90.3414,90.2754,90.2837,11444.0
2017-03-15 15:40:00,109.5,109.5,109.4,109.4,11488.0,90.2919,90.2919,90.2095,90.2095,11488.0
2017-03-15 15:45:00,109.4,109.46,109.24,109.31,18949.0,90.2095,90.2589,90.0775,90.1353,18949.0
2017-03-15 15:50:00,109.32,109.39,109.3,109.39,20052.0,90.1435,90.2012,90.127,90.2012,20052.0
2017-03-15 15:55:00,109.39,109.42,109.24,109.27,59293.0,90.2012,90.226,90.0775,90.1023,59293.0
2017-03-16 09:30:00,109.23,109.45,108.9,109.21,9679.0,90.0693,90.2507,89.7972,90.0528,9679.0
2017-03-16 09:35:00,109.22,109.44,108.96,109.1,2634.0,90.061,90.2424,89.8466,89.9621,2634.0
2017-03-16 09:40:00,109.12,109.17,108.97,109.16,3439.0,89.9786,90.0198,89.8549,90.0116,3439.0
2017-03-16 09:45:00,109.13,109.21,109.11,109.21,6508.0,89.9868,90.0528,89.9703,90.0528,6508.0
2017-03-16 09:50:00,109.2,109.33,109.12,109.21,4027.0,90.0445,90.1517,89.9786,90.0528,4027.0
2017-03-16 09:55:00,109.18,109.19,109.0,109.0,3680.0,90.0281,90.0363,89.8796,89.8796,3680.0
2017-03-16 10:00:00,109.06,109.21,109.04,109.12,10736.0,89.9291,90.0528,89.9126,89.9786,10736.0
2017-03-16 10:05:00,109.04,109.07,108.99,109.07,3200.0,89.9126,89.9374,89.8714,89.9374,3200.0
2017-03-16 10:10:00,109.1,109.1,108.96,109.01,3100.0,89.9621,89.9621,89.8466,89.8879,3100.0
2017-03-16 10:15:00,108.98,109.01,108.89,108.95,5601.0,89.8631,89.8879,89.7889,89.8384,5601.0
2017-03-16 10:20:00,108.89,108.97,108.87,108.96,5017.0,89.7889,89.8549,89.7724,89.8466,5017.0
2017-03-16 10:25:00,108.94,108.94,108.85,108.9,4949.0,89.8302,89.8302,89.7559,89.7972,4949.0
2017-03-16 10:30:00,108.87,108.9,108.84,108.9,3187.0,89.7724,89.7972,89.7477,89.7972,3187.0
2017-03-16 10:35:00,108.9,108.94,108.85,108.88,2300.0,89.7972,89.8302,89.7559,89.7807,2300.0
2017-03-16 10:40:00,108.82,108.88,108.79,108.85,6033.0,89.7312,89.7807,89.7065,89.7559,6033.0
2017-03-16 10:45:00,108.85,108.95,108.85,108.95,5686.0,89.7559,89.8384,89.7559,89.8384,5686.0
2017-03-16 10:50:00,108.97,109.0,108.95,108.98,3865.0,89.8549,89.8796,89.8384,89.8631,3865.0
2017-03-16 10:55:00,108.98,109.16,108.95,109.16,6224.0,89.8631,90.0116,89.8384,90.0116,6224.0
2017-03-16 11:00:00,109.15,109.2,109.08,109.1,17167.0,90.0033,90.0445,89.9456,89.9621,17167.0
2017-03-16 11:05:00,109.14,109.15,109.08,109.09,5954.0,89.9951,90.0033,89.9456,89.9538,5954.0
2017-03-16 11:10:00,109.14,109.15,109.02,109.02,3310.0,89.9951,90.0033,89.8961,89.8961,3310.0
2017-03-16 11:15:00,109.02,109.03,108.87,108.93,3800.0,89.8961,89.9044,89.7724,89.8219,3800.0
2017-03-16 11:20:00,108.87,108.89,108.81,108.81,4400.0,89.7724,89.7889,89.723,89.723,4400.0
2017-03-16 11:25:00,108.79,108.83,108.77,108.81,3131.0,89.7065,89.7395,89.69,89.723,3131.0
2017-03-16 11:30:00,108.78,108.85,108.76,108.8,4547.0,89.6982,89.7559,89.6817,89.7147,4547.0
2017-03-16 11:35:00,108.79,108.79,108.61,108.61,7025.0,89.7065,89.7065,89.558,89.558,7025.0
2017-03-16 11:40:00,108.69,108.69,108.57,108.57,5280.0,89.624,89.624,89.5251,89.5251,5280.0
2017-03-16 11:45:00,108.57,108.62,108.5,108.61,9023.0,89.5251,89.5663,89.4673,89.558,9023.0
2017-03-16 11:50:00,108.61,108.63,108.61,108.63,6196.0,89.558,89.5745,89.558,89.5745,6196.0
2017-03-16 11:55:00,108.61,108.63,108.55,108.58,5417.0,89.558,89.5745,89.5086,89.5333,5417.0
2017-03-16 12:00:00,108.61,108.63,108.59,108.63,1200.0,89.558,89.5745,89.5416,89.5745,1200.0
2017-03-16 12:05:00,108.62,108.65,108.54,108.65,36839.0,89.5663,89.591,89.5003,89.591,36839.0
2017-03-16 12:10:00,108.66,108.81,108.64,108.81,5200.0,89.5993,89.723,89.5828,89.723,5200.0
2017-03-16 12:15:00,108.83,108.84,108.79,108.83,5484.0,89.7395,89.7477,89.7065,89.7395,5484.0
2017-03-16 12:20:00,108.84,108.85,108.82,108.85,700.0,89.7477,89.7559,89.7312,89.7559,700.0
2017-03-16 12:25:00,108.85,108.94,108.85,108.94,7793.0,89.7559,89.8302,89.7559,89.8302,7793.0
2017-03-16 12:30:00,108.96,108.96,108.88,108.91,5699.0,89.8466,89.8466,89.7807,89.8054,5699.0
2017-03-16 12:35:00,108.93,108.93,108.89,108.89,3400.0,89.8219,89.8219,89.7889,89.7889,3400.0
2017-03-16 12:40:00,108.88,108.94,108.88,108.94,3200.0,89.7807,89.8302,89.7807,89.8302,3200.0
2017-03-16 12:45:00,108.94,108.98,108.92,108.98,2400.0,89.8302,89.8631,89.8137,89.8631,2400.0
2017-03-16 12:50:00,108.98,109.0,108.92,108.99,2400.0,89.8631,89.8796,89.8137,89.8714,2400.0
2017-03-16 12:55:00,109.0,109.05,108.99,109.02,5211.0,89.8796,89.9209,89.8714,89.8961,5211.0
2017-03-16 13:00:00,109.02,109.1,109.01,109.07,4063.0,89.8961,89.9621,89.8879,89.9374,4063.0
2017-03-16 13:05:00,109.08,109.1,109.03,109.03,2600.0,89.9456,89.9621,89.9044,89.9044,2600.0
2017-03-16 13:10:00,109.03,109.1,109.03,109.08,1400.0,89.9044,89.9621,89.9044,89.9456,1400.0
2017-03-16 13:15:00,109.11,109.11,109.02,109.03,3980.0,89.9703,89.9703,89.8961,89.9044,3980.0
2017-03-16 13:20:00,109.04,109.06,109.03,109.06,400.0,89.9126,89.9291,89.9044,89.9291,400.0
2017-03-16 13:25:00,109.07,109.12,109.07,109.12,2762.0,89.9374,89.9786,89.9374,89.9786,2762.0
2017-03-16 13:30:00,109.09,109.17,109.08,109.09,7201.0,89.9538,90.0198,89.9456,89.9538,7201.0
2017-03-16 13:35:00,109.07,109.08,109.04,109.08,3099.0,89.9374,89.9456,89.9126,89.9456,3099.0
2017-03-16 13:40:00,109.05,109.05,108.98,109.03,4017.0,89.9209,89.9209,89.8631,89.9044,4017.0
2017-03-16 13:45:00,108.99,109.12,108.99,109.09,2360.0,89.8714,89.9786,89.8714,89.9538,2360.0
2017-03-16 13:50:00,109.08,109.09,109.04,109.08,2066.0,89.9456,89.9538,89.9126,89.9456,2066.0
2017-03-16 13:55:00,109.09,109.14,109.06,109.12,8778.0,89.9538,89.9951,89.9291,89.9786,8778.0
2017-03-16 14:00:00,109.12,109.12,109.01,109.01,4809.0,89.9786,89.9786,89.8879,89.8879,4809.0
2017-03-16 14:05:00,109.01,109.09,108.99,109.09,2612.0,89.8879,89.9538,89.8714,89.9538,2612.0
2017-03-16 14:10:00,109.08,109.13,109.06,109.09,4936.0,89.9456,89.9868,89.9291,89.9538,4936.0
2017-03-16 14:15:00,109.11,109.11,109.05,109.08,3397.0,89.9703,89.9703,89.9209,89.9456,3397.0
2017-03-16 14:20:00,109.09,109.18,109.08,109.14,4300.0,89.9538,90.0281,89.9456,89.9951,4300.0
2017-03-16 14:25:00,109.14,109.21,109.14,109.17,2321.0,89.9951,90.0528,89.9951,90.0198,2321.0
2017-03-16 14:30:00,109.16,109.23,109.13,109.23,4700.0,90.0116,90.0693,89.9868,90.0693,4700.0
2017-03-16 14:35:00,109.21,109.28,109.16,109.25,5113.0,90.0528,90.1105,90.0116,90.0858,5113.0
2017-03-16 14:40:00,109.25,109.27,109.17,109.17,5552.0,90.0858,90.1023,90.0198,90.0198,5552.0
2017-03-16 14:45:00,109.16,109.19,109.11,109.13,7025.0,90.0116,90.0363,89.9703,89.9868,7025.0
2017-03-16 14:50:00,109.12,109.16,109.11,109.16,5470.0,89.9786,90.0116,89.9703,90.0116,5470.0
2017-03-16 14:55:00,109.13,109.16,109.13,109.15,4248.0,89.9868,90.0116,89.9868,90.0033,4248.0
2017-03-16 15:00:00,109.14,109.17,109.1,109.15,7544.0,89.9951,90.0198,89.9621,90.0033,7544.0
2017-03-16 15:05:00,109.15,109.19,109.14,109.18,4132.0,90.0033,90.0363,89.9951,90.0281,4132.0
2017-03-16 15:10:00,109.16,109.29,109.15,109.28,7961.0,90.0116,90.1188,90.0033,90.1105,7961.0
2017-03-16 15:15:00,109.27,109.34,109.27,109.32,5836.0,90.1023,90.16,90.1023,90.1435,5836.0
2017-03-16 15:20:00,109.32,109.41,109.32,109.39,7509.0,90.1435,90.2177,90.1435,90.2012,7509.0
2017-03-16 15:25:00,109.38,109.38,109.32,109.36,7264.0,90.193,90.193,90.1435,90.1765,7264.0
2017-03-16 15:30:00,109.34,109.36,109.27,109.36,9051.0,90.16,90.1765,90.1023,90.1765,9051.0
2017-03-16 15:35:00,109.36,109.38,109.33,109.36,7508.0,90.1765,90.193,90.1517,90.1765,7508.0
2017-03-16 15:40:00,109.37,109.43,109.36,109.42,8122.0,90.1847,90.2342,90.1765,90.226,8122.0
2017-03-16 15:45:00,109.4,109.41,109.34,109.37,12954.0,90.2095,90.2177,90.16,90.1847,12954.0
2017-03-16 15:50:00,109.38,109.39,109.29,109.34,11568.0,90.193,90.2012,90.1188,90.16,11568.0
2017-03-16 15:55:00,109.33,109.5,109.31,109.49,31283.0,90.1517,90.2919,90.1353,90.2837,31283.0
2017-03-17 09:30:00,109.76,109.76,109.55,109.68,125315.0,90.5063,90.5063,90.3332,90.4403,125315.0
2017-03-17 09:35:00,109.68,109.68,109.32,109.39,6434.0,90.4403,90.4403,90.1435,90.2012,6434.0
2017-03-17 09:40:00,109.45,109.52,109.29,109.43,7064.0,90.2507,90.3084,90.1188,90.2342,7064.0
2017-03-17 09:45:00,109.38,109.53,109.33,109.53,4572.0,90.193,90.3167,90.1517,90.3167,4572.0
2017-03-17 09:50:00,109.56,109.61,109.5,109.61,3007.0,90.3414,90.3826,90.2919,90.3826,3007.0
2017-03-17 09:55:00,109.56,109.59,109.44,109.52,5688.0,90.3414,90.3661,90.2424,90.3084,5688.0
2017-03-17 10:00:00,109.55,109.66,109.43,109.65,8111.0,90.3332,90.4239,90.2342,90.4156,8111.0
2017-03-17 10:05:00,109.64,109.67,109.57,109.62,2222.0,90.4074,90.4321,90.3496,90.3909,2222.0
2017-03-17 10:10:00,109.61,109.63,109.53,109.57,4900.0,90.3826,90.3991,90.3167,90.3496,4900.0
2017-03-17 10:15:00,109.52,109.61,109.46,109.61,3387.0,90.3084,90.3826,90.2589,90.3826,3387.0
2017-03-17 10:20:00,109.58,109.58,109.36,109.48,4308.0,90.3579,90.3579,90.1765,90.2754,4308.0
2017-03-17 10:25:00,109.44,109.49,109.32,109.48,5982.0,90.2424,90.2837,90.1435,90.2754,5982.0
2017-03-17 10:30:00,109.42,109.44,109.32,109.4,3323.0,90.226,90.2424,90.1435,90.2095,3323.0
2017-03-17 10:35:00,109.37,109.4,109.3,109.4,4117.0,90.1847,90.2095,90.127,90.2095,4117.0
2017-03-17 10:40:00,109.42,109.42,109.29,109.32,3056.0,90.226,90.226,90.1188,90.1435,3056.0
2017-03-17 10:45:00,109.35,109.36,109.3,109.32,3200.0,90.1682,90.1765,90.127,90.1435,3200.0
2017-03-17 10:50:00,109.31,109.31,109.17,109.18,2309.0,90.1353,90.1353,90.0198,90.0281,2309.0
2017-03-17 10:55:00,109.17,109.21,109.1,109.21,5400.0,90.0198,90.0528,89.9621,90.0528,5400.0
2017-03-17 11:00:00,109.21,109.28,109.2,109.2,3698.0,90.0528,90.1105,90.0445,90.0445,3698.0
2017-03-17 11:05:00,109.18,109.18,109.11,109.17,2200.0,90.0281,90.0281,89.9703,90.0198,2200.0
2017-03-17 11:10:00,109.18,109.24,109.14,109.14,4901.0,90.0281,90.0775,89.9951,89.9951,4901.0
2017-03-17 11:15:00,109.14,109.21,109.1,109.19,4448.0,89.9951,90.0528,89.9621,90.0363,4448.0
2017-03-17 11:20:00,109.23,109.23,109.15,109.19,2900.0,90.0693,90.0693,90.0033,90.0363,2900.0
2017-03-17 11:25:00,109.2,109.23,109.16,109.16,3135.0,90.0445,90.0693,90.0116,90.0116,3135.0
2017-03-17 11:30:00,109.18,109.2,109.11,109.11,3324.0,90.0281,90.0445,89.9703,89.9703,3324.0
2017-03-17 11:35:00,109.15,109.18,109.12,109.18,2019.0,90.0033,90.0281,89.9786,90.0281,2019.0
2017-03-17 11:40:00,109.2,109.21,109.18,109.19,5549.0,90.0445,90.0528,90.0281,90.0363,5549.0
2017-03-17 11:45:00,109.2,109.24,109.19,109.23,4302.0,90.0445,90.0775,90.0363,90.0693,4302.0
2017-03-17 11:50:00,109.24,109.27,109.19,109.26,7405.0,90.0775,90.1023,90.0363,90.094,7405.0
2017-03-17 11:55:00,109.26,109.27,109.15,109.22,9648.0,90.094,90.1023,90.0033,90.061,9648.0
2017-03-17 12:00:00,109.23,109.23,109.11,109.14,2661.0,90.0693,90.0693,89.9703,89.9951,2661.0
2017-03-17 12:05:00,109.12,109.12,109.06,109.06,3600.0,89.9786,89.9786,89.9291,89.9291,3600.0
2017-03-17 12:10:00,109.06,109.16,109.04,109.16,3353.0,89.9291,90.0116,89.9126,90.0116,3353.0
2017-03-17 12:15:00,109.16,109.16,109.07,109.12,2882.0,90.0116,90.0116,89.9374,89.9786,2882.0
2017-03-17 12:20:00,109.15,109.18,109.14,109.14,1900.0,90.0033,90.0281,89.9951,89.9951,1900.0
2017-03-17 12:25:00,109.15,109.17,109.13,109.17,1900.0,90.0033,90.0198,89.9868,90.0198,1900.0
2017-03-17 12:30:00,109.18,109.24,109.18,109.24,2101.0,90.0281,90.0775,90.0281,90.0775,2101.0
2017-03-17 12:35:00,109.2,109.24,109.2,109.21,2190.0,90.0445,90.0775,90.0445,90.0528,2190.0
2017-03-17 12:40:00,109.22,109.25,109.17,109.17,1739.0,90.061,90.0858,90.0198,90.0198,1739.0
2017-03-17 12:45:00,109.17,109.24,109.16,109.24,2000.0,90.0198,90.0775,90.0116,90.0775,2000.0
2017-03-17 12:50:00,109.24,109.25,109.21,109.24,2002.0,90.0775,90.0858,90.0528,90.0775,2002.0
2017-03-17 12:55:00,109.27,109.28,109.21,109.23,2118.0,90.1023,90.1105,90.0528,90.0693,2118.0
2017-03-17 13:00:00,109.21,109.24,109.19,109.23,3418.0,90.0528,90.0775,90.0363,90.0693,3418.0
2017-03-17 13:05:00,109.28,109.28,109.24,109.25,1900.0,90.1105,90.1105,90.0775,90.0858,1900.0
2017-03-17 13:10:00,109.23,109.28,109.22,109.26,1600.0,90.0693,90.1105,90.061,90.094,1600.0
2017-03-17 13:15:00,109.28,109.32,109.28,109.31,2995.0,90.1105,90.1435,90.1105,90.1353,2995.0
2017-03-17 13:20:00,109.34,109.34,109.3,109.32,2003.0,90.16,90.16,90.127,90.1435,2003.0
2017-03-17 13:25:00,109.31,109.37,109.29,109.34,2600.0,90.1353,90.1847,90.1188,90.16,2600.0
2017-03-17 13:30:00,109.35,109.38,109.35,109.38,900.0,90.1682,90.193,90.1682,90.193,900.0
2017-03-17 13:35:00,109.4,109.43,109.4,109.42,2200.0,90.2095,90.2342,90.2095,90.226,2200.0
2017-03-17 13:40:00,109.4,109.44,109.39,109.44,1844.0,90.2095,90.2424,90.2012,90.2424,1844.0
2017-03-17 13:45:00,109.45,109.48,109.39,109.45,9040.0,90.2507,90.2754,90.2012,90.2507,9040.0
2017-03-17 13:50:00,109.47,109.54,109.47,109.53,3691.0,90.2672,90.3249,90.2672,90.3167,3691.0
2017-03-17 13:55:00,109.54,109.55,109.49,109.54,5629.0,90.3249,90.3332,90.2837,90.3249,5629.0
2017-03-17 14:00:00,109.56,109.58,109.53,109.55,5384.0,90.3414,90.3579,90.3167,90.3332,5384.0
2017-03-17 14:05:00,109.55,109.57,109.52,109.56,2100.0,90.3332,90.3496,90.3084,90.3414,2100.0
2017-03-17 14:10:00,109.58,109.62,109.56,109.61,2155.0,90.3579,90.3909,90.3414,90.3826,2155.0
2017-03-17 14:15:00,109.59,109.6,109.5,109.52,5073.0,90.3661,90.3744,90.2919,90.3084,5073.0
2017-03-17 14:20:00,109.53,109.55,109.51,109.51,2100.0,90.3167,90.3332,90.3002,90.3002,2100.0
2017-03-17 14:25:00,109.53,109.53,109.46,109.46,4075.0,90.3167,90.3167,90.2589,90.2589,4075.0
2017-03-17 14:30:00,109.45,109.46,109.42,109.43,3531.0,90.2507,90.2589,90.226,90.2342,3531.0
2017-03-17 14:35:00,109.41,109.42,109.36,109.38,3746.0,90.2177,90.226,90.1765,90.193,3746.0
2017-03-17 14:40:00,109.39,109.44,109.39,109.43,6777.0,90.2012,90.2424,90.2012,90.2342,6777.0
2017-03-17 14:45:00,109.41,109.47,109.4,109.44,3140.0,90.2177,90.2672,90.2095,90.2424,3140.0
2017-03-17 14:50:00,109.43,109.45,109.39,109.42,5563.0,90.2342,90.2507,90.2012,90.226,5563.0
2017-03-17 14:55:00,109.41,109.41,109.35,109.36,4140.0,90.2177,90.2177,90.1682,90.1765,4140.0
2017-03-17 15:00:00,109.36,109.44,109.36,109.42,7500.0,90.1765,90.2424,90.1765,90.226,7500.0
2017-03-17 15:05:00,109.41,109.44,109.38,109.4,3000.0,90.2177,90.2424,90.193,90.2095,3000.0
2017-03-17 15:10:00,109.38,109.39,109.31,109.31,5639.0,90.193,90.2012,90.1353,90.1353,5639.0
2017-03-17 15:15:00,109.33,109.35,109.28,109.32,8517.0,90.1517,90.1682,90.1105,90.1435,8517.0
2017-03-17 15:20:00,109.32,109.32,109.23,109.23,9964.0,90.1435,90.1435,90.0693,90.0693,9964.0
2017-03-17 15:25:00,109.22,109.24,109.17,109.17,14288.0,90.061,90.0775,90.0198,90.0198,14288.0
2017-03-17 15:30:00,109.18,109.2,109.15,109.18,11920.0,90.0281,90.0445,90.0033,90.0281,11920.0
2017-03-17 15:35:00,109.17,109.19,109.09,109.14,24944.0,90.0198,90.0363,89.9538,89.9951,24944.0
2017-03-17 15:40:00,109.16,109.26,109.16,109.25,12711.0,90.0116,90.094,90.0116,90.0858,12711.0
2017-03-17 15:45:00,109.23,109.23,109.08,109.21,26741.0,90.0693,90.0693,89.9456,90.0528,26741.0
2017-03-17 15:50:00,109.19,109.24,109.19,109.22,31574.0,90.0363,90.0775,90.0363,90.061,31574.0
2017-03-17 15:55:00,109.21,109.22,108.96,109.01,119917.0,90.0528,90.061,89.8466,89.8879,119917.0
2017-03-20 09:30:00,109.01,109.15,109.0,109.11,5402.0,89.8879,90.0033,89.8796,89.9703,5402.0
2017-03-20 09:35:00,109.09,109.1,108.94,109.01,8140.0,89.9538,89.9621,89.8302,89.8879,8140.0
2017-03-20 09:40:00,108.99,109.05,108.94,109.05,3600.0,89.8714,89.9209,89.8302,89.9209,3600.0
2017-03-20 09:45:00,109.0,109.06,108.88,109.02,4569.0,89.8796,89.9291,89.7807,89.8961,4569.0
2017-03-20 09:50:00,109.02,109.09,109.02,109.08,1310.0,89.8961,89.9538,89.8961,89.9456,1310.0
2017-03-20 09:55:00,109.07,109.15,109.06,109.11,3601.0,89.9374,90.0033,89.9291,89.9703,3601.0
2017-03-20 10:00:00,109.1,109.1,108.98,109.08,71100.0,89.9621,89.9621,89.8631,89.9456,71100.0
2017-03-20 10:05:00,109.09,109.17,109.05,109.05,4220.0,89.9538,90.0198,89.9209,89.9209,4220.0
2017-03-20 10:10:00,109.05,109.05,108.95,108.96,3100.0,89.9209,89.9209,89.8384,89.8466,3100.0
2017-03-20 10:15:00,108.99,108.99,108.87,108.91,5000.0,89.8714,89.8714,89.7724,89.8054,5000.0
2017-03-20 10:20:00,108.88,108.95,108.84,108.84,5213.0,89.7807,89.8384,89.7477,89.7477,5213.0
2017-03-20 10:25:00,108.82,108.89,108.77,108.79,42233.0,89.7312,89.7889,89.69,89.7065,42233.0
2017-03-20 10:30:00,108.81,108.91,108.81,108.85,8440.0,89.723,89.8054,89.723,89.7559,8440.0
2017-03-20 10:35:00,108.85,108.92,108.85,108.9,3302.0,89.7559,89.8137,89.7559,89.7972,3302.0
2017-03-20 10:40:00,108.92,108.92,108.86,108.92,3749.0,89.8137,89.8137,89.7642,89.8137,3749.0
2017-03-20 10:45:00,108.91,108.95,108.86,108.87,7238.0,89.8054,89.8384,89.7642,89.7724,7238.0
2017-03-20 10:50:00,108.87,108.89,108.82,108.87,7000.0,89.7724,89.7889,89.7312,89.7724,7000.0
2017-03-20 10:55:00,108.83,108.9,108.8,108.9,7514.0,89.7395,89.7972,89.7147,89.7972,7514.0
2017-03-20 11:00:00,108.86,108.89,108.79,108.81,5836.0,89.7642,89.7889,89.7065,89.723,5836.0
2017-03-20 11:05:00,108.77,108.79,108.71,108.75,3818.0,89.69,89.7065,89.6405,89.6735,3818.0
2017-03-20 11:10:00,108.71,108.73,108.64,108.7,8600.0,89.6405,89.657,89.5828,89.6323,8600.0
2017-03-20 11:15:00,108.7,108.7,108.58,108.63,6183.0,89.6323,89.6323,89.5333,89.5745,6183.0
2017-03-20 11:20:00,108.64,108.64,108.55,108.55,4808.0,89.5828,89.5828,89.5086,89.5086,4808.0
2017-03-20 11:25:00,108.53,108.59,108.49,108.55,14167.0,89.4921,89.5416,89.4591,89.5086,14167.0
2017-03-20 11:30:00,108.56,108.57,108.53,108.56,4112.0,89.5168,89.5251,89.4921,89.5168,4112.0
2017-03-20 11:35:00,108.54,108.63,108.54,108.57,3200.0,89.5003,89.5745,89.5003,89.5251,3200.0
2017-03-20 11:40:00,108.58,108.74,108.58,108.74,3351.0,89.5333,89.6652,89.5333,89.6652,3351.0
2017-03-20 11:45:00,108.75,108.83,108.75,108.83,2691.0,89.6735,89.7395,89.6735,89.7395,2691.0
2017-03-20 11:50:00,108.83,108.93,108.82,108.89,3880.0,89.7395,89.8219,89.7312,89.7889,3880.0
2017-03-20 11:55:00,108.91,108.94,108.86,108.9,4500.0,89.8054,89.8302,89.7642,89.7972,4500.0
2017-03-20 12:00:00,108.9,108.93,108.88,108.9,4102.0,89.7972,89.8219,89.7807,89.7972,4102.0
2017-03-20 12:05:00,108.93,108.97,108.8,108.87,11460.0,89.8219,89.8549,89.7147,89.7724,11460.0
2017-03-20 12:10:00,108.88,108.9,108.85,108.89,3850.0,89.7807,89.7972,89.7559,89.7889,3850.0
2017-03-20 12:15:00,108.87,108.9,108.85,108.9,3300.0,89.7724,89.7972,89.7559,89.7972,3300.0
2017-03-20 12:20:00,108.92,108.97,108.89,108.97,1395.0,89.8137,89.8549,89.7889,89.8549,1395.0
2017-03-20 12:25:00,108.97,108.99,108.93,108.99,3171.0,89.8549,89.8714,89.8219,89.8714,3171.0
2017-03-20 12:30:00,109.0,109.0,108.92,108.94,4055.0,89.8796,89.8796,89.8137,89.8302,4055.0
2017-03-20 12:35:00,108.92,108.93,108.89,108.89,1500.0,89.8137,89.8219,89.7889,89.7889,1500.0
2017-03-20 12:40:00,108.91,108.94,108.9,108.93,3500.0,89.8054,89.8302,89.7972,89.8219,3500.0
2017-03-20 12:45:00,108.93,108.95,108.9,108.91,2641.0,89.8219,89.8384,89.7972,89.8054,2641.0
2017-03-20 12:50:00,108.93,108.94,108.77,108.84,10879.0,89.8219,89.8302,89.69,89.7477,10879.0
2017-03-20 12:55:00,108.85,108.87,108.83,108.87,1900.0,89.7559,89.7724,89.7395,89.7724,1900.0
2017-03-20 13:00:00,108.89,108.96,108.89,108.96,1300.0,89.7889,89.8466,89.7889,89.8466,1300.0
2017-03-20 13:05:00,108.93,108.93,108.9,108.91,1800.0,89.8219,89.8219,89.7972,89.8054,1800.0
2017-03-20 13:10:00,108.89,108.92,108.89,108.92,1500.0,89.7889,89.8137,89.7889,89.8137,1500.0
2017-03-20 13:15:00,108.9,108.92,108.87,108.9,2100.0,89.7972,89.8137,89.7724,89.7972,2100.0
2017-03-20 13:20:00,108.9,108.9,108.81,108.81,4246.0,89.7972,89.7972,89.723,89.723,4246.0
2017-03-20 13:25:00,108.8,108.83,108.78,108.83,1510.0,89.7147,89.7395,89.6982,89.7395,1510.0
2017-03-20 13:30:00,108.84,108.87,108.81,108.87,2162.0,89.7477,89.7724,89.723,89.7724,2162.0
2017-03-20 13:35:00,108.86,108.88,108.8,108.85,7225.0,89.7642,89.7807,89.7147,89.7559,7225.0
2017-03-20 13:40:00,108.84,108.84,108.7,108.7,2000.0,89.7477,89.7477,89.6323,89.6323,2000.0
2017-03-20 13:45:00,108.69,108.75,108.68,108.75,3280.0,89.624,89.6735,89.6158,89.6735,3280.0
2017-03-20 13:50:00,108.76,108.81,108.74,108.75,71600.0,89.6817,89.723,89.6652,89.6735,71600.0
2017-03-20 13:55:00,108.76,108.8,108.68,108.7,44353.0,89.6817,89.7147,89.6158,89.6323,44353.0
2017-03-20 14:00:00,108.72,108.92,108.72,108.92,12106.0,89.6487,89.8137,89.6487,89.8137,12106.0
2017-03-20 14:05:00,108.92,108.97,108.85,108.97,8600.0,89.8137,89.8549,89.7559,89.8549,8600.0
2017-03-20 14:10:00,108.97,108.97,108.87,108.87,6217.0,89.8549,89.8549,89.7724,89.7724,6217.0
2017-03-20 14:15:00,108.87,108.88,108.83,108.85,3436.0,89.7724,89.7807,89.7395,89.7559,3436.0
2017-03-20 14:20:00,108.85,108.88,108.85,108.87,5684.0,89.7559,89.7807,89.7559,89.7724,5684.0
2017-03-20 14:25:00,108.87,108.88,108.82,108.84,2228.0,89.7724,89.7807,89.7312,89.7477,2228.0
2017-03-20 14:30:00,108.85,108.89,108.84,108.85,3585.0,89.7559,89.7889,89.7477,89.7559,3585.0
2017-03-20 14:35:00,108.87,108.87,108.69,108.77,9088.0,89.7724,89.7724,89.624,89.69,9088.0
2017-03-20 14:40:00,108.78,108.85,108.78,108.83,2300.0,89.6982,89.7559,89.6982,89.7395,2300.0
2017-03-20 14:45:00,108.83,108.83,108.73,108.76,4266.0,89.7395,89.7395,89.657,89.6817,4266.0
2017-03-20 14:50:00,108.78,108.87,108.76,108.83,4137.0,89.6982,89.7724,89.6817,89.7395,4137.0
2017-03-20 14:55:00,108.81,108.86,108.77,108.84,7302.0,89.723,89.7642,89.69,89.7477,7302.0
2017-03-20 15:00:00,108.83,108.89,108.82,108.83,8653.0,89.7395,89.7889,89.7312,89.7395,8653.0
2017-03-20 15:05:00,108.84,108.84,108.77,108.78,6741.0,89.7477,89.7477,89.69,89.6982,6741.0
2017-03-20 15:10:00,108.78,108.81,108.74,108.8,6480.0,89.6982,89.723,89.6652,89.7147,6480.0
2017-03-20 15:15:00,108.78,108.87,108.78,108.8,8371.0,89.6982,89.7724,89.6982,89.7147,8371.0
2017-03-20 15:20:00,108.81,108.84,108.78,108.78,6579.0,89.723,89.7477,89.6982,89.6982,6579.0
2017-03-20 15:25:00,108.78,108.87,108.76,108.85,9475.0,89.6982,89.7724,89.6817,89.7559,9475.0
2017-03-20 15:30:00,108.84,108.89,108.83,108.83,8948.0,89.7477,89.7889,89.7395,89.7395,8948.0
2017-03-20 15:35:00,108.84,108.84,108.75,108.75,12015.0,89.7477,89.7477,89.6735,89.6735,12015.0
2017-03-20 15:40:00,108.74,108.79,108.74,108.79,8776.0,89.6652,89.7065,89.6652,89.7065,8776.0
2017-03-20 15:45:00,108.77,108.85,108.77,108.83,18679.0,89.69,89.7559,89.69,89.7395,18679.0
2017-03-20 15:50:00,108.83,108.86,108.79,108.79,28261.0,89.7395,89.7642,89.7065,89.7065,28261.0
2017-03-20 15:55:00,108.8,108.86,108.76,108.84,40027.0,89.7147,89.7642,89.6817,89.7477,40027.0
2017-03-21 09:30:00,108.42,108.9,108.42,108.68,12977.0,89.4014,89.7972,89.4014,89.6158,12977.0
2017-03-21 09:35:00,108.8,108.88,108.74,108.74,4916.0,89.7147,89.7807,89.6652,89.6652,4916.0
2017-03-21 09:40:00,108.67,108.8,108.36,108.59,4685.0,89.6075,89.7147,89.3519,89.5416,4685.0
2017-03-21 09:45:00,108.61,108.69,108.53,108.59,5678.0,89.558,89.624,89.4921,89.5416,5678.0
2017-03-21 09:50:00,108.63,108.88,108.62,108.88,4558.0,89.5745,89.7807,89.5663,89.7807,4558.0
2017-03-21 09:55:00,108.8,108.93,108.8,108.86,5291.0,89.7147,89.8219,89.7147,89.7642,5291.0
2017-03-21 10:00:00,108.86,108.86,108.75,108.77,4500.0,89.7642,89.7642,89.6735,89.69,4500.0
2017-03-21 10:05:00,108.8,108.8,108.64,108.67,6378.0,89.7147,89.7147,89.5828,89.6075,6378.0
2017-03-21 10:10:00,108.65,108.65,108.56,108.64,8656.0,89.591,89.591,89.5168,89.5828,8656.0
2017-03-21 10:15:00,108.62,108.64,108.55,108.55,9402.0,89.5663,89.5828,89.5086,89.5086,9402.0
2017-03-21 10:20:00,108.53,108.54,108.26,108.26,33724.0,89.4921,89.5003,89.2694,89.2694,33724.0
2017-03-21 10:25:00,108.29,108.45,108.29,108.44,8404.0,89.2942,89.4261,89.2942,89.4179,8404.0
2017-03-21 10:30:00,108.38,108.42,108.31,108.41,6700.0,89.3684,89.4014,89.3107,89.3931,6700.0
2017-03-21 10:35:00,108.4,108.45,108.31,108.38,9900.0,89.3849,89.4261,89.3107,89.3684,9900.0
2017-03-21 10:40:00,108.35,108.41,108.32,108.4,6890.0,89.3437,89.3931,89.3189,89.3849,6890.0
2017-03-21 10:45:00,108.41,108.44,108.34,108.43,7311.0,89.3931,89.4179,89.3354,89.4096,7311.0
2017-03-21 10:50:00,108.42,108.55,108.36,108.37,15123.0,89.4014,89.5086,89.3519,89.3601,15123.0
2017-03-21 10:55:00,108.35,108.38,108.27,108.38,8048.0,89.3437,89.3684,89.2777,89.3684,8048.0
2017-03-21 11:00:00,108.4,108.42,108.29,108.34,11175.0,89.3849,89.4014,89.2942,89.3354,11175.0
2017-03-21 11:05:00,108.34,108.45,108.33,108.45,8410.0,89.3354,89.4261,89.3272,89.4261,8410.0
2017-03-21 11:10:00,108.43,108.57,108.42,108.49,8571.0,89.4096,89.5251,89.4014,89.4591,8571.0
2017-03-21 11:15:00,108.48,108.48,108.39,108.47,10177.0,89.4508,89.4508,89.3766,89.4426,10177.0
2017-03-21 11:20:00,108.49,108.63,108.47,108.62,8620.0,89.4591,89.5745,89.4426,89.5663,8620.0
2017-03-21 11:25:00,108.62,108.68,108.55,108.61,11505.0,89.5663,89.6158,89.5086,89.558,11505.0
2017-03-21 11:30:00,108.63,108.74,108.51,108.52,8095.0,89.5745,89.6652,89.4756,89.4838,8095.0
2017-03-21 11:35:00,108.55,108.67,108.48,108.61,5365.0,89.5086,89.6075,89.4508,89.558,5365.0
2017-03-21 11:40:00,108.6,108.6,108.47,108.53,4650.0,89.5498,89.5498,89.4426,89.4921,4650.0
2017-03-21 11:45:00,108.55,108.55,108.29,108.33,9373.0,89.5086,89.5086,89.2942,89.3272,9373.0
2017-03-21 11:50:00,108.3,108.3,108.2,108.24,7130.0,89.3024,89.3024,89.22,89.2529,7130.0
2017-03-21 11:55:00,108.24,108.33,108.21,108.33,16122.0,89.2529,89.3272,89.2282,89.3272,16122.0
2017-03-21 12:00:00,108.35,108.37,108.26,108.36,8243.0,89.3437,89.3601,89.2694,89.3519,8243.0
2017-03-21 12:05:00,108.33,108.38,108.3,108.3,3958.0,89.3272,89.3684,89.3024,89.3024,3958.0
2017-03-21 12:10:00,108.3,108.33,108.2,108.26,5842.0,89.3024,89.3272,89.22,89.2694,5842.0
2017-03-21 12:15:00,108.29,108.42,108.28,108.28,8036.0,89.2942,89.4014,89.2859,89.2859,8036.0
2017-03-21 12:20:00,108.31,108.35,108.28,108.31,2400.0,89.3107,89.3437,89.2859,89.3107,2400.0
2017-03-21 12:25:00,108.3,108.48,108.28,108.45,5888.0,89.3024,89.4508,89.2859,89.4261,5888.0
2017-03-21 12:30:00,108.47,108.52,108.44,108.46,4921.0,89.4426,89.4838,89.4179,89.4344,4921.0
2017-03-21 12:35:00,108.46,108.5,108.42,108.43,4445.0,89.4344,89.4673,89.4014,89.4096,4445.0
2017-03-21 12:40:00,108.45,108.48,108.41,108.48,3392.0,89.4261,89.4508,89.3931,89.4508,3392.0
2017-03-21 12:45:00,108.5,108.5,108.38,108.47,6682.0,89.4673,89.4673,89.3684,89.4426,6682.0
2017-03-21 12:50:00,108.43,108.55,108.42,108.53,3595.0,89.4096,89.5086,89.4014,89.4921,3595.0
2017-03-21 12:55:00,108.52,108.53,108.48,108.5,3963.0,89.4838,89.4921,89.4508,89.4673,3963.0
2017-03-21 13:00:00,108.53,108.73,108.53,108.73,9747.0,89.4921,89.657,89.4921,89.657,9747.0
2017-03-21 13:05:00,108.73,108.73,108.6,108.66,10061.0,89.657,89.657,89.5498,89.5993,10061.0
2017-03-21 13:10:00,108.64,108.66,108.58,108.59,4289.0,89.5828,89.5993,89.5333,89.5416,4289.0
2017-03-21 13:15:00,108.6,108.74,108.6,108.74,1948.0,89.5498,89.6652,89.5498,89.6652,1948.0
2017-03-21 13:20:00,108.74,108.74,108.63,108.66,4962.0,89.6652,89.6652,89.5745,89.5993,4962.0
2017-03-21 13:25:00,108.68,108.79,108.67,108.75,4629.0,89.6158,89.7065,89.6075,89.6735,4629.0
2017-03-21 13:30:00,108.76,108.79,108.71,108.73,2653.0,89.6817,89.7065,89.6405,89.657,2653.0
2017-03-21 13:35:00,108.69,108.73,108.68,108.73,6169.0,89.624,89.657,89.6158,89.657,6169.0
2017-03-21 13:40:00,108.74,108.74,108.68,108.68,4000.0,89.6652,89.6652,89.6158,89.6158,4000.0
2017-03-21 13:45:00,108.7,108.76,108.66,108.76,6841.0,89.6323,89.6817,89.5993,89.6817,6841.0
2017-03-21 13:50:00,108.77,108.83,108.77,108.77,5000.0,89.69,89.7395,89.69,89.69,5000.0
2017-03-21 13:55:00,108.75,108.77,108.69,108.69,5168.0,89.6735,89.69,89.624,89.624,5168.0
2017-03-21 14:00:00,108.71,108.72,108.61,108.62,5680.0,89.6405,89.6487,89.558,89.5663,5680.0
2017-03-21 14:05:00,108.61,108.67,108.57,108.58,9897.0,89.558,89.6075,89.5251,89.5333,9897.0
2017-03-21 14:10:00,108.58,108.65,108.53,108.61,26950.0,89.5333,89.591,89.4921,89.558,26950.0
2017-03-21 14:15:00,108.66,108.66,108.57,108.64,14271.0,89.5993,89.5993,89.5251,89.5828,14271.0
2017-03-21 14:20:00,108.61,108.64,108.52,108.55,16891.0,89.558,89.5828,89.4838,89.5086,16891.0
2017-03-21 14:25:00,108.59,108.6,108.56,108.58,2056.0,89.5416,89.5498,89.5168,89.5333,2056.0
2017-03-21 14:30:00,108.58,108.66,108.57,108.58,6746.0,89.5333,89.5993,89.5251,89.5333,6746.0
2017-03-21 14:35:00,108.57,108.63,108.51,108.54,4856.0,89.5251,89.5745,89.4756,89.5003,4856.0
2017-03-21 14:40:00,108.55,108.62,108.52,108.57,7161.0,89.5086,89.5663,89.4838,89.5251,7161.0
2017-03-21 14:45:00,108.55,108.55,108.39,108.48,58274.0,89.5086,89.5086,89.3766,89.4508,58274.0
2017-03-21 14:50:00,108.48,108.54,108.44,108.54,5986.0,89.4508,89.5003,89.4179,89.5003,5986.0
2017-03-21 14:55:00,108.55,108.61,108.51,108.55,10125.0,89.5086,89.558,89.4756,89.5086,10125.0
2017-03-21 15:00:00,108.59,108.59,108.51,108.55,8785.0,89.5416,89.5416,89.4756,89.5086,8785.0
2017-03-21 15:05:00,108.54,108.55,108.37,108.41,23825.0,89.5003,89.5086,89.3601,89.3931,23825.0
2017-03-21 15:10:00,108.42,108.44,108.32,108.34,20687.0,89.4014,89.4179,89.3189,89.3354,20687.0
2017-03-21 15:15:00,108.34,108.36,108.29,108.34,15863.0,89.3354,89.3519,89.2942,89.3354,15863.0
2017-03-21 15:20:00,108.34,108.38,108.29,108.37,38731.0,89.3354,89.3684,89.2942,89.3601,38731.0
2017-03-21 15:25:00,108.38,108.42,108.37,108.41,13401.0,89.3684,89.4014,89.3601,89.3931,13401.0
2017-03-21 15:30:00,108.42,108.42,108.23,108.28,23834.0,89.4014,89.4014,89.2447,89.2859,23834.0
2017-03-21 15:35:00,108.27,108.29,108.21,108.21,14148.0,89.2777,89.2942,89.2282,89.2282,14148.0
2017-03-21 15:40:00,108.23,108.24,108.16,108.16,15758.0,89.2447,89.2529,89.187,89.187,15758.0
2017-03-21 15:45:00,108.15,108.19,107.98,108.15,34286.0,89.1787,89.2117,89.0386,89.1787,34286.0
2017-03-21 15:50:00,108.15,108.19,107.98,108.06,57223.0,89.1787,89.2117,89.0386,89.1045,57223.0
2017-03-21 15:55:00,108.06,108.16,107.99,108.11,96063.0,89.1045,89.187,89.0468,89.1457,96063.0
2017-03-22 09:30:00,108.38,108.71,108.35,108.71,14265.0,89.3684,89.6405,89.3437,89.6405,14265.0
2017-03-22 09:35:00,108.7,108.7,108.37,108.41,16157.0,89.6323,89.6323,89.3601,89.3931,16157.0
2017-03-22 09:40:00,108.43,108.47,108.33,108.34,5936.0,89.4096,89.4426,89.3272,89.3354,5936.0
2017-03-22 09:45:00,108.34,108.36,108.14,108.17,2828.0,89.3354,89.3519,89.1705,89.1952,2828.0
2017-03-22 09:50:00,108.17,108.35,108.15,108.35,2603.0,89.1952,89.3437,89.1787,89.3437,2603.0
2017-03-22 09:55:00,108.34,108.35,108.05,108.05,9350.0,89.3354,89.3437,89.0963,89.0963,9350.0
2017-03-22 10:00:00,108.13,108.15,107.97,107.98,8359.0,89.1622,89.1787,89.0303,89.0386,8359.0
2017-03-22 10:05:00,107.91,108.06,107.91,108.06,4700.0,88.9808,89.1045,88.9808,89.1045,4700.0
2017-03-22 10:10:00,108.05,108.07,107.95,108.07,7700.0,89.0963,89.1128,89.0138,89.1128,7700.0
2017-03-22 10:15:00,108.07,108.09,107.92,107.95,5651.0,89.1128,89.1293,88.9891,89.0138,5651.0
2017-03-22 10:20:00,107.95,107.97,107.87,107.87,8825.0,89.0138,89.0303,88.9478,88.9478,8825.0
2017-03-22 10:25:00,107.87,107.91,107.85,107.9,4785.0,88.9478,88.9808,88.9314,88.9726,4785.0
2017-03-22 10:30:00,107.9,107.9,107.77,107.86,4557.0,88.9726,88.9726,88.8654,88.9396,4557.0
2017-03-22 10:35:00,107.84,108.01,107.84,107.95,6458.0,88.9231,89.0633,88.9231,89.0138,6458.0
2017-03-22 10:40:00,108.0,108.0,107.89,107.96,2840.0,89.055,89.055,88.9643,89.0221,2840.0
2017-03-22 10:45:00,107.95,108.1,107.95,108.0,6224.0,89.0138,89.1375,89.0138,89.055,6224.0
2017-03-22 10:50:00,108.03,108.11,108.02,108.03,4799.0,89.0798,89.1457,89.0715,89.0798,4799.0
2017-03-22 10:55:00,108.01,108.27,107.95,108.14,22713.0,89.0633,89.2777,89.0138,89.1705,22713.0
2017-03-22 11:00:00,108.13,108.13,108.0,108.0,10722.0,89.1622,89.1622,89.055,89.055,10722.0
2017-03-22 11:05:00,108.01,108.03,107.94,107.94,4003.0,89.0633,89.0798,89.0056,89.0056,4003.0
2017-03-22 11:10:00,107.94,108.03,107.94,108.02,4638.0,89.0056,89.0798,89.0056,89.0715,4638.0
2017-03-22 11:15:00,108.02,108.08,107.98,108.02,9948.0,89.0715,89.121,89.0386,89.0715,9948.0
2017-03-22 11:20:00,108.01,108.06,107.98,108.06,10585.0,89.0633,89.1045,89.0386,89.1045,10585.0
2017-03-22 11:25:00,108.06,108.06,107.94,107.98,3275.0,89.1045,89.1045,89.0056,89.0386,3275.0
2017-03-22 11:30:00,107.98,108.06,107.97,108.05,7000.0,89.0386,89.1045,89.0303,89.0963,7000.0
2017-03-22 11:35:00,108.06,108.09,108.01,108.08,5858.0,89.1045,89.1293,89.0633,89.121,5858.0
2017-03-22 11:40:00,108.08,108.14,108.07,108.08,4605.0,89.121,89.1705,89.1128,89.121,4605.0
2017-03-22 11:45:00,108.07,108.12,108.06,108.09,4022.0,89.1128,89.154,89.1045,89.1293,4022.0
2017-03-22 11:50:00,108.09,108.1,108.07,108.09,2200.0,89.1293,89.1375,89.1128,89.1293,2200.0
2017-03-22 11:55:00,108.08,108.1,108.06,108.07,3200.0,89.121,89.1375,89.1045,89.1128,3200.0
2017-03-22 12:00:00,108.05,108.12,108.05,108.1,3335.0,89.0963,89.154,89.0963,89.1375,3335.0
2017-03-22 12:05:00,108.09,108.13,108.07,108.1,3859.0,89.1293,89.1622,89.1128,89.1375,3859.0
2017-03-22 12:10:00,108.11,108.14,108.08,108.08,3800.0,89.1457,89.1705,89.121,89.121,3800.0
2017-03-22 12:15:00,108.09,108.1,108.09,108.1,500.0,89.1293,89.1375,89.1293,89.1375,500.0
2017-03-22 12:20:00,108.13,108.14,108.07,108.07,1150.0,89.1622,89.1705,89.1128,89.1128,1150.0
2017-03-22 12:25:00,108.07,108.11,108.06,108.11,1529.0,89.1128,89.1457,89.1045,89.1457,1529.0
2017-03-22 12:30:00,108.16,108.19,108.1,108.15,3018.0,89.187,89.2117,89.1375,89.1787,3018.0
2017-03-22 12:35:00,108.18,108.18,108.09,108.11,2000.0,89.2035,89.2035,89.1293,89.1457,2000.0
2017-03-22 12:40:00,108.07,108.12,108.07,108.12,327.0,89.1128,89.154,89.1128,89.154,327.0
2017-03-22 12:45:00,108.15,108.15,108.09,108.14,800.0,89.1787,89.1787,89.1293,89.1705,800.0
2017-03-22 12:50:00,108.12,108.14,108.1,108.11,1792.0,89.154,89.1705,89.1375,89.1457,1792.0
2017-03-22 12:55:00,108.11,108.11,108.07,108.09,1300.0,89.1457,89.1457,89.1128,89.1293,1300.0
2017-03-22 13:00:00,108.08,108.08,107.91,107.97,3394.0,89.121,89.121,88.9808,89.0303,3394.0
2017-03-22 13:05:00,108.0,108.03,107.94,107.94,1510.0,89.055,89.0798,89.0056,89.0056,1510.0
2017-03-22 13:10:00,107.89,107.96,107.89,107.96,1800.0,88.9643,89.0221,88.9643,89.0221,1800.0
2017-03-22 13:15:00,107.95,108.01,107.95,107.99,1250.0,89.0138,89.0633,89.0138,89.0468,1250.0
2017-03-22 13:20:00,108.0,108.06,107.99,107.99,2100.0,89.055,89.1045,89.0468,89.0468,2100.0
2017-03-22 13:25:00,107.98,108.02,107.98,108.02,390.0,89.0386,89.0715,89.0386,89.0715,390.0
2017-03-22 13:30:00,108.01,108.06,107.91,107.99,4268.0,89.0633,89.1045,88.9808,89.0468,4268.0
2017-03-22 13:35:00,107.98,107.98,107.89,107.93,1849.0,89.0386,89.0386,88.9643,88.9973,1849.0
2017-03-22 13:40:00,107.93,107.93,107.78,107.84,14046.0,88.9973,88.9973,88.8736,88.9231,14046.0
2017-03-22 13:45:00,107.82,107.84,107.73,107.76,9049.0,88.9066,88.9231,88.8324,88.8571,9049.0
2017-03-22 13:50:00,107.75,107.76,107.63,107.67,28885.0,88.8489,88.8571,88.7499,88.7829,28885.0
2017-03-22 13:55:00,107.66,107.66,107.54,107.54,8136.0,88.7747,88.7747,88.6757,88.6757,8136.0
2017-03-22 14:00:00,107.56,107.61,107.55,107.58,3450.0,88.6922,88.7335,88.684,88.7087,3450.0
2017-03-22 14:05:00,107.52,107.55,107.48,107.51,6595.0,88.6592,88.684,88.6263,88.651,6595.0
2017-03-22 14:10:00,107.52,107.54,107.46,107.47,10356.0,88.6592,88.6757,88.6098,88.618,10356.0
2017-03-22 14:15:00,107.46,107.47,107.36,107.38,15409.0,88.6098,88.618,88.5273,88.5438,15409.0
2017-03-22 14:20:00,107.4,107.43,107.29,107.33,19676.0,88.5603,88.585,88.4696,88.5026,19676.0
2017-03-22 14:25:00,107.34,107.34,107.13,107.17,27073.0,88.5108,88.5108,88.3377,88.3706,27073.0
2017-03-22 14:30:00,107.2,107.24,107.12,107.16,53347.0,88.3954,88.4284,88.3294,88.3624,53347.0
2017-03-22 14:35:00,107.16,107.59,107.16,107.43,35531.0,88.3624,88.717,88.3624,88.585,35531.0
2017-03-22 14:40:00,107.4,107.5,107.28,107.33,33502.0,88.5603,88.6428,88.4613,88.5026,33502.0
2017-03-22 14:45:00,107.34,107.62,107.31,107.61,62113.0,88.5108,88.7417,88.4861,88.7335,62113.0
2017-03-22 14:50:00,107.58,107.68,107.5,107.63,13595.0,88.7087,88.7912,88.6428,88.7499,13595.0
2017-03-22 14:55:00,107.62,107.65,107.45,107.62,9427.0,88.7417,88.7664,88.6015,88.7417,9427.0
2017-03-22 15:00:00,107.59,107.6,107.45,107.5,5766.0,88.717,88.7252,88.6015,88.6428,5766.0
2017-03-22 15:05:00,107.53,107.53,107.43,107.49,3600.0,88.6675,88.6675,88.585,88.6345,3600.0
2017-03-22 15:10:00,107.48,107.55,107.48,107.5,4463.0,88.6263,88.684,88.6263,88.6428,4463.0
2017-03-22 15:15:00,107.53,107.75,107.53,107.74,11507.0,88.6675,88.8489,88.6675,88.8407,11507.0
2017-03-22 15:20:00,107.77,107.81,107.68,107.81,15243.0,88.8654,88.8984,88.7912,88.8984,15243.0
2017-03-22 15:25:00,107.8,107.82,107.71,107.79,14638.0,88.8901,88.9066,88.8159,88.8819,14638.0
2017-03-22 15:30:00,107.76,107.83,107.71,107.81,11092.0,88.8571,88.9149,88.8159,88.8984,11092.0
2017-03-22 15:35:00,107.81,107.86,107.79,107.85,12544.0,88.8984,88.9396,88.8819,88.9314,12544.0
2017-03-22 15:40:00,107.81,107.9,107.81,107.87,15037.0,88.8984,88.9726,88.8984,88.9478,15037.0
2017-03-22 15:45:00,107.85,108.1,107.85,108.06,76667.0,88.9314,89.1375,88.9314,89.1045,76667.0
2017-03-22 15:50:00,108.06,108.06,107.96,108.02,53221.0,89.1045,89.1045,89.0221,89.0715,53221.0
2017-03-22 15:55:00,108.02,108.15,107.93,107.93,107736.0,89.0715,89.1787,88.9973,88.9973,107736.0
2017-03-23 09:30:00,107.92,108.22,107.65,107.89,9576.0,88.9891,89.2365,88.7664,88.9643,9576.0
2017-03-23 09:35:00,107.85,108.09,107.69,108.05,11926.0,88.9314,89.1293,88.7994,89.0963,11926.0
2017-03-23 09:40:00,108.09,108.19,108.0,108.15,2640.0,89.1293,89.2117,89.055,89.1787,2640.0
2017-03-23 09:45:00,108.19,108.36,108.14,108.36,3191.0,89.2117,89.3519,89.1705,89.3519,3191.0
2017-03-23 09:50:00,108.33,108.38,108.28,108.33,7020.0,89.3272,89.3684,89.2859,89.3272,7020.0
2017-03-23 09:55:00,108.37,108.37,108.25,108.31,3890.0,89.3601,89.3601,89.2612,89.3107,3890.0
2017-03-23 10:00:00,108.28,108.29,108.09,108.17,6729.0,89.2859,89.2942,89.1293,89.1952,6729.0
2017-03-23 10:05:00,108.2,108.23,108.15,108.18,11772.0,89.22,89.2447,89.1787,89.2035,11772.0
2017-03-23 10:10:00,108.14,108.17,108.1,108.12,3200.0,89.1705,89.1952,89.1375,89.154,3200.0
2017-03-23 10:15:00,108.12,108.18,108.07,108.07,7687.0,89.154,89.2035,89.1128,89.1128,7687.0
2017-03-23 10:20:00,108.11,108.12,108.01,108.06,3331.0,89.1457,89.154,89.0633,89.1045,3331.0
2017-03-23 10:25:00,108.09,108.11,108.07,108.11,700.0,89.1293,89.1457,89.1128,89.1457,700.0
2017-03-23 10:30:00,108.12,108.16,108.03,108.11,3703.0,89.154,89.187,89.0798,89.1457,3703.0
2017-03-23 10:35:00,108.16,108.17,108.05,108.15,6800.0,89.187,89.1952,89.0963,89.1787,6800.0
2017-03-23 10:40:00,108.16,108.28,108.14,108.24,8401.0,89.187,89.2859,89.1705,89.2529,8401.0
2017-03-23 10:45:00,108.28,108.37,108.26,108.3,6600.0,89.2859,89.3601,89.2694,89.3024,6600.0
2017-03-23 10:50:00,108.32,108.34,108.24,108.28,5495.0,89.3189,89.3354,89.2529,89.2859,5495.0
2017-03-23 10:55:00,108.32,108.39,108.31,108.31,6119.0,89.3189,89.3766,89.3107,89.3107,6119.0
2017-03-23 11:00:00,108.31,108.39,108.3,108.3,7218.0,89.3107,89.3766,89.3024,89.3024,7218.0
2017-03-23 11:05:00,108.33,108.39,108.33,108.38,5036.0,89.3272,89.3766,89.3272,89.3684,5036.0
2017-03-23 11:10:00,108.38,108.38,108.31,108.35,5954.0,89.3684,89.3684,89.3107,89.3437,5954.0
2017-03-23 11:15:00,108.36,108.41,108.33,108.35,9806.0,89.3519,89.3931,89.3272,89.3437,9806.0
2017-03-23 11:20:00,108.35,108.44,108.28,108.4,12230.0,89.3437,89.4179,89.2859,89.3849,12230.0
2017-03-23 11:25:00,108.43,108.49,108.42,108.49,10030.0,89.4096,89.4591,89.4014,89.4591,10030.0
2017-03-23 11:30:00,108.45,108.5,108.45,108.48,7578.0,89.4261,89.4673,89.4261,89.4508,7578.0
2017-03-23 11:35:00,108.48,108.57,108.45,108.5,8347.0,89.4508,89.5251,89.4261,89.4673,8347.0
2017-03-23 11:40:00,108.49,108.58,108.47,108.53,6351.0,89.4591,89.5333,89.4426,89.4921,6351.0
2017-03-23 11:45:00,108.53,108.57,108.5,108.55,4016.0,89.4921,89.5251,89.4673,89.5086,4016.0
2017-03-23 11:50:00,108.56,108.58,108.52,108.53,3400.0,89.5168,89.5333,89.4838,89.4921,3400.0
2017-03-23 11:55:00,108.53,108.62,108.51,108.6,3090.0,89.4921,89.5663,89.4756,89.5498,3090.0
2017-03-23 12:00:00,108.6,108.63,108.58,108.59,3872.0,89.5498,89.5745,89.5333,89.5416,3872.0
2017-03-23 12:05:00,108.63,108.65,108.59,108.59,2586.0,89.5745,89.591,89.5416,89.5416,2586.0
2017-03-23 12:10:00,108.6,108.63,108.52,108.53,2800.0,89.5498,89.5745,89.4838,89.4921,2800.0
2017-03-23 12:15:00,108.53,108.57,108.53,108.54,3530.0,89.4921,89.5251,89.4921,89.5003,3530.0
2017-03-23 12:20:00,108.54,108.63,108.54,108.59,5560.0,89.5003,89.5745,89.5003,89.5416,5560.0
2017-03-23 12:25:00,108.59,108.66,108.59,108.66,7787.0,89.5416,89.5993,89.5416,89.5993,7787.0
2017-03-23 12:30:00,108.65,108.69,108.62,108.69,3050.0,89.591,89.624,89.5663,89.624,3050.0
2017-03-23 12:35:00,108.68,108.72,108.68,108.69,3500.0,89.6158,89.6487,89.6158,89.624,3500.0
2017-03-23 12:40:00,108.68,108.72,108.67,108.7,4101.0,89.6158,89.6487,89.6075,89.6323,4101.0
2017-03-23 12:45:00,108.68,108.69,108.54,108.54,5650.0,89.6158,89.624,89.5003,89.5003,5650.0
2017-03-23 12:50:00,108.54,108.6,108.54,108.57,3016.0,89.5003,89.5498,89.5003,89.5251,3016.0
2017-03-23 12:55:00,108.53,108.66,108.53,108.66,11456.0,89.4921,89.5993,89.4921,89.5993,11456.0
2017-03-23 13:00:00,108.66,108.74,108.59,108.62,6068.0,89.5993,89.6652,89.5416,89.5663,6068.0
2017-03-23 13:05:00,108.61,108.66,108.59,108.65,3166.0,89.558,89.5993,89.5416,89.591,3166.0
2017-03-23 13:10:00,108.61,108.64,108.46,108.51,9389.0,89.558,89.5828,89.4344,89.4756,9389.0
2017-03-23 13:15:00,108.49,108.49,108.39,108.4,3270.0,89.4591,89.4591,89.3766,89.3849,3270.0
2017-03-23 13:20:00,108.38,108.46,108.36,108.43,4720.0,89.3684,89.4344,89.3519,89.4096,4720.0
2017-03-23 13:25:00,108.42,108.45,108.28,108.28,2100.0,89.4014,89.4261,89.2859,89.2859,2100.0
2017-03-23 13:30:00,108.27,108.32,108.26,108.3,3220.0,89.2777,89.3189,89.2694,89.3024,3220.0
2017-03-23 13:35:00,108.32,108.35,108.26,108.31,4411.0,89.3189,89.3437,89.2694,89.3107,4411.0
2017-03-23 13:40:00,108.28,108.35,108.28,108.34,3151.0,89.2859,89.3437,89.2859,89.3354,3151.0
2017-03-23 13:45:00,108.34,108.43,108.34,108.4,3200.0,89.3354,89.4096,89.3354,89.3849,3200.0
2017-03-23 13:50:00,108.37,108.37,108.36,108.37,1700.0,89.3601,89.3601,89.3519,89.3601,1700.0
2017-03-23 13:55:00,108.37,108.45,108.37,108.44,3561.0,89.3601,89.4261,89.3601,89.4179,3561.0
2017-03-23 14:00:00,108.44,108.5,108.42,108.5,4500.0,89.4179,89.4673,89.4014,89.4673,4500.0
2017-03-23 14:05:00,108.48,108.51,108.4,108.41,5127.0,89.4508,89.4756,89.3849,89.3931,5127.0
2017-03-23 14:10:00,108.42,108.43,108.38,108.4,4204.0,89.4014,89.4096,89.3684,89.3849,4204.0
2017-03-23 14:15:00,108.41,108.41,108.39,108.39,1200.0,89.3931,89.3931,89.3766,89.3766,1200.0
2017-03-23 14:20:00,108.4,108.4,108.33,108.33,2814.0,89.3849,89.3849,89.3272,89.3272,2814.0
2017-03-23 14:25:00,108.37,108.39,108.35,108.35,3000.0,89.3601,89.3766,89.3437,89.3437,3000.0
2017-03-23 14:30:00,108.35,108.35,108.29,108.3,4567.0,89.3437,89.3437,89.2942,89.3024,4567.0
2017-03-23 14:35:00,108.29,108.37,108.26,108.35,3416.0,89.2942,89.3601,89.2694,89.3437,3416.0
2017-03-23 14:40:00,108.34,108.43,108.33,108.43,2266.0,89.3354,89.4096,89.3272,89.4096,2266.0
2017-03-23 14:45:00,108.43,108.51,108.42,108.51,4151.0,89.4096,89.4756,89.4014,89.4756,4151.0
2017-03-23 14:50:00,108.5,108.51,108.43,108.46,5907.0,89.4673,89.4756,89.4096,89.4344,5907.0
2017-03-23 14:55:00,108.45,108.49,108.36,108.37,3924.0,89.4261,89.4591,89.3519,89.3601,3924.0
2017-03-23 15:00:00,108.37,108.37,108.28,108.28,2401.0,89.3601,89.3601,89.2859,89.2859,2401.0
2017-03-23 15:05:00,108.3,108.34,108.3,108.32,5294.0,89.3024,89.3354,89.3024,89.3189,5294.0
2017-03-23 15:10:00,108.3,108.33,108.12,108.12,5400.0,89.3024,89.3272,89.154,89.154,5400.0
2017-03-23 15:15:00,108.12,108.17,108.04,108.05,4963.0,89.154,89.1952,89.088,89.0963,4963.0
2017-03-23 15:20:00,108.09,108.18,108.06,108.14,4600.0,89.1293,89.2035,89.1045,89.1705,4600.0
2017-03-23 15:25:00,108.1,108.16,108.03,108.04,8284.0,89.1375,89.187,89.0798,89.088,8284.0
2017-03-23 15:30:00,108.06,108.08,107.92,107.93,11552.0,89.1045,89.121,88.9891,88.9973,11552.0
2017-03-23 15:35:00,107.96,108.07,107.94,108.06,13854.0,89.0221,89.1128,89.0056,89.1045,13854.0
2017-03-23 15:40:00,108.07,108.1,108.01,108.02,10323.0,89.1128,89.1375,89.0633,89.0715,10323.0
2017-03-23 15:45:00,108.05,108.15,108.02,108.14,10720.0,89.0963,89.1787,89.0715,89.1705,10720.0
2017-03-23 15:50:00,108.13,108.13,108.05,108.1,13256.0,89.1622,89.1622,89.0963,89.1375,13256.0
2017-03-23 15:55:00,108.11,108.19,108.05,108.09,28504.0,89.1457,89.2117,89.0963,89.1293,28504.0
2017-03-24 09:30:00,108.38,108.38,108.02,108.09,6904.0,89.3684,89.3684,89.0715,89.1293,6904.0
2017-03-24 09:35:00,108.03,108.31,108.03,108.21,4300.0,89.0798,89.3107,89.0798,89.2282,4300.0
2017-03-24 09:40:00,108.23,108.3,108.18,108.3,1872.0,89.2447,89.3024,89.2035,89.3024,1872.0
2017-03-24 09:45:00,108.3,108.38,108.21,108.38,3220.0,89.3024,89.3684,89.2282,89.3684,3220.0
2017-03-24 09:50:00,108.41,108.42,108.34,108.42,1100.0,89.3931,89.4014,89.3354,89.4014,1100.0
2017-03-24 09:55:00,108.45,108.45,108.35,108.37,2431.0,89.4261,89.4261,89.3437,89.3601,2431.0
2017-03-24 10:00:00,108.32,108.32,108.25,108.25,4253.0,89.3189,89.3189,89.2612,89.2612,4253.0
2017-03-24 10:05:00,108.23,108.23,108.11,108.15,3600.0,89.2447,89.2447,89.1457,89.1787,3600.0
2017-03-24 10:10:00,108.19,108.21,108.14,108.15,3494.0,89.2117,89.2282,89.1705,89.1787,3494.0
2017-03-24 10:15:00,108.15,108.15,108.01,108.08,3286.0,89.1787,89.1787,89.0633,89.121,3286.0
2017-03-24 10:20:00,108.04,108.08,107.86,107.86,7102.0,89.088,89.121,88.9396,88.9396,7102.0
2017-03-24 10:25:00,107.96,107.96,107.91,107.93,1200.0,89.0221,89.0221,88.9808,88.9973,1200.0
2017-03-24 10:30:00,107.97,107.99,107.9,107.91,2560.0,89.0303,89.0468,88.9726,88.9808,2560.0
2017-03-24 10:35:00,107.88,107.93,107.86,107.92,3950.0,88.9561,88.9973,88.9396,88.9891,3950.0
2017-03-24 10:40:00,107.87,107.88,107.79,107.82,1700.0,88.9478,88.9561,88.8819,88.9066,1700.0
2017-03-24 10:45:00,107.79,107.85,107.79,107.84,1300.0,88.8819,88.9314,88.8819,88.9231,1300.0
2017-03-24 10:50:00,107.8,107.91,107.8,107.87,3305.0,88.8901,88.9808,88.8901,88.9478,3305.0
2017-03-24 10:55:00,107.85,107.91,107.78,107.9,4642.0,88.9314,88.9808,88.8736,88.9726,4642.0
2017-03-24 11:00:00,107.91,108.0,107.91,107.99,3964.0,88.9808,89.055,88.9808,89.0468,3964.0
2017-03-24 11:05:00,108.0,108.11,108.0,108.1,4517.0,89.055,89.1457,89.055,89.1375,4517.0
2017-03-24 11:10:00,108.12,108.19,108.12,108.19,600.0,89.154,89.2117,89.154,89.2117,600.0
2017-03-24 11:15:00,108.23,108.24,108.15,108.15,2397.0,89.2447,89.2529,89.1787,89.1787,2397.0
2017-03-24 11:20:00,108.16,108.17,108.08,108.1,2342.0,89.187,89.1952,89.121,89.1375,2342.0
2017-03-24 11:25:00,108.12,108.12,108.08,108.08,1000.0,89.154,89.154,89.121,89.121,1000.0
2017-03-24 11:30:00,108.07,108.1,108.04,108.1,1600.0,89.1128,89.1375,89.088,89.1375,1600.0
2017-03-24 11:35:00,108.11,108.12,108.07,108.07,2671.0,89.1457,89.154,89.1128,89.1128,2671.0
2017-03-24 11:40:00,108.09,108.21,108.09,108.2,2060.0,89.1293,89.2282,89.1293,89.22,2060.0
2017-03-24 11:45:00,108.19,108.19,108.12,108.18,2313.0,89.2117,89.2117,89.154,89.2035,2313.0
2017-03-24 11:50:00,108.18,108.2,108.16,108.2,1410.0,89.2035,89.22,89.187,89.22,1410.0
2017-03-24 11:55:00,108.21,108.34,108.18,108.34,2840.0,89.2282,89.3354,89.2035,89.3354,2840.0
2017-03-24 12:00:00,108.31,108.32,108.27,108.28,629.0,89.3107,89.3189,89.2777,89.2859,629.0
2017-03-24 12:05:00,108.34,108.4,108.31,108.36,4995.0,89.3354,89.3849,89.3107,89.3519,4995.0
2017-03-24 12:10:00,108.34,108.4,108.27,108.33,9600.0,89.3354,89.3849,89.2777,89.3272,9600.0
2017-03-24 12:15:00,108.31,108.38,108.29,108.34,3895.0,89.3107,89.3684,89.2942,89.3354,3895.0
2017-03-24 12:20:00,108.34,108.37,108.29,108.33,5100.0,89.3354,89.3601,89.2942,89.3272,5100.0
2017-03-24 12:25:00,108.31,108.48,108.31,108.44,3676.0,89.3107,89.4508,89.3107,89.4179,3676.0
2017-03-24 12:30:00,108.44,108.46,108.41,108.44,3600.0,89.4179,89.4344,89.3931,89.4179,3600.0
2017-03-24 12:35:00,108.45,108.58,108.45,108.55,4523.0,89.4261,89.5333,89.4261,89.5086,4523.0
2017-03-24 12:40:00,108.52,108.62,108.46,108.55,8658.0,89.4838,89.5663,89.4344,89.5086,8658.0
2017-03-24 12:45:00,108.53,108.59,108.48,108.58,6456.0,89.4921,89.5416,89.4508,89.5333,6456.0
2017-03-24 12:50:00,108.57,108.62,108.54,108.56,6800.0,89.5251,89.5663,89.5003,89.5168,6800.0
2017-03-24 12:55:00,108.56,108.57,108.52,108.54,794.0,89.5168,89.5251,89.4838,89.5003,794.0
2017-03-24 13:00:00,108.55,108.55,108.45,108.47,3497.0,89.5086,89.5086,89.4261,89.4426,3497.0
2017-03-24 13:05:00,108.45,108.47,108.4,108.42,2300.0,89.4261,89.4426,89.3849,89.4014,2300.0
2017-03-24 13:10:00,108.43,108.45,108.37,108.39,2500.0,89.4096,89.4261,89.3601,89.3766,2500.0
2017-03-24 13:15:00,108.43,108.48,108.43,108.48,1408.0,89.4096,89.4508,89.4096,89.4508,1408.0
2017-03-24 13:20:00,108.46,108.49,108.42,108.46,2717.0,89.4344,89.4591,89.4014,89.4344,2717.0
2017-03-24 13:25:00,108.46,108.48,108.41,108.48,1400.0,89.4344,89.4508,89.3931,89.4508,1400.0
2017-03-24 13:30:00,108.43,108.48,108.41,108.42,4306.0,89.4096,89.4508,89.3931,89.4014,4306.0
2017-03-24 13:35:00,108.4,108.44,108.39,108.42,2400.0,89.3849,89.4179,89.3766,89.4014,2400.0
2017-03-24 13:40:00,108.41,108.49,108.4,108.44,5522.0,89.3931,89.4591,89.3849,89.4179,5522.0
2017-03-24 13:45:00,108.45,108.48,108.37,108.41,2600.0,89.4261,89.4508,89.3601,89.3931,2600.0
2017-03-24 13:50:00,108.39,108.47,108.39,108.46,3800.0,89.3766,89.4426,89.3766,89.4344,3800.0
2017-03-24 13:55:00,108.44,108.46,108.34,108.34,5002.0,89.4179,89.4344,89.3354,89.3354,5002.0
2017-03-24 14:00:00,108.36,108.39,108.24,108.24,9439.0,89.3519,89.3766,89.2529,89.2529,9439.0
2017-03-24 14:05:00,108.24,108.25,108.12,108.14,10936.0,89.2529,89.2612,89.154,89.1705,10936.0
2017-03-24 14:10:00,108.12,108.14,108.05,108.05,23610.0,89.154,89.1705,89.0963,89.0963,23610.0
2017-03-24 14:15:00,108.03,108.05,107.96,108.0,14822.0,89.0798,89.0963,89.0221,89.055,14822.0
2017-03-24 14:20:00,108.0,108.02,107.98,108.02,5074.0,89.055,89.0715,89.0386,89.0715,5074.0
2017-03-24 14:25:00,108.02,108.08,107.96,108.01,58450.0,89.0715,89.121,89.0221,89.0633,58450.0
2017-03-24 14:30:00,108.02,108.05,107.98,107.98,8597.0,89.0715,89.0963,89.0386,89.0386,8597.0
2017-03-24 14:35:00,108.0,108.0,107.94,107.95,2604.0,89.055,89.055,89.0056,89.0138,2604.0
2017-03-24 14:40:00,107.92,107.94,107.85,107.86,7173.0,88.9891,89.0056,88.9314,88.9396,7173.0
2017-03-24 14:45:00,107.86,107.87,107.8,107.83,11965.0,88.9396,88.9478,88.8901,88.9149,11965.0
2017-03-24 14:50:00,107.82,107.82,107.68,107.7,19600.0,88.9066,88.9066,88.7912,88.8077,19600.0
2017-03-24 14:55:00,107.69,107.7,107.57,107.57,6685.0,88.7994,88.8077,88.7005,88.7005,6685.0
2017-03-24 15:00:00,107.57,107.6,107.5,107.58,7994.0,88.7005,88.7252,88.6428,88.7087,7994.0
2017-03-24 15:05:00,107.52,107.58,107.5,107.58,5113.0,88.6592,88.7087,88.6428,88.7087,5113.0
2017-03-24 15:10:00,107.58,107.66,107.49,107.54,16106.0,88.7087,88.7747,88.6345,88.6757,16106.0
2017-03-24 15:15:00,107.52,107.61,107.48,107.56,61857.0,88.6592,88.7335,88.6263,88.6922,61857.0
2017-03-24 15:20:00,107.56,107.64,107.51,107.59,15048.0,88.6922,88.7582,88.651,88.717,15048.0
2017-03-24 15:25:00,107.59,107.59,107.52,107.53,14296.0,88.717,88.717,88.6592,88.6675,14296.0
2017-03-24 15:30:00,107.54,107.69,107.53,107.69,6193.0,88.6757,88.7994,88.6675,88.7994,6193.0
2017-03-24 15:35:00,107.74,107.92,107.69,107.92,6891.0,88.8407,88.9891,88.7994,88.9891,6891.0
2017-03-24 15:40:00,107.98,108.02,107.87,107.92,10539.0,89.0386,89.0715,88.9478,88.9891,10539.0
2017-03-24 15:45:00,107.91,107.91,107.68,107.82,16375.0,88.9808,88.9808,88.7912,88.9066,16375.0
2017-03-24 15:50:00,107.81,108.05,107.77,107.98,20455.0,88.8984,89.0963,88.8654,89.0386,20455.0
2017-03-24 15:55:00,107.97,108.06,107.93,107.99,67290.0,89.0303,89.1045,88.9973,89.0468,67290.0
2017-03-27 09:30:00,107.66,107.97,107.45,107.92,10801.0,88.7747,89.0303,88.6015,88.9891,10801.0
2017-03-27 09:35:00,107.93,108.12,107.91,108.12,2792.0,88.9973,89.154,88.9808,89.154,2792.0
2017-03-27 09:40:00,108.12,108.17,108.03,108.08,2000.0,89.154,89.1952,89.0798,89.121,2000.0
2017-03-27 09:45:00,108.03,108.21,108.02,108.17,4108.0,89.0798,89.2282,89.0715,89.1952,4108.0
2017-03-27 09:50:00,108.14,108.27,108.14,108.17,3300.0,89.1705,89.2777,89.1705,89.1952,3300.0
2017-03-27 09:55:00,108.09,108.24,108.09,108.24,1667.0,89.1293,89.2529,89.1293,89.2529,1667.0
2017-03-27 10:00:00,108.23,108.3,108.18,108.2,2860.0,89.2447,89.3024,89.2035,89.22,2860.0
2017-03-27 10:05:00,108.18,108.19,107.89,107.9,5550.0,89.2035,89.2117,88.9643,88.9726,5550.0
2017-03-27 10:10:00,107.87,107.9,107.77,107.78,2400.0,88.9478,88.9726,88.8654,88.8736,2400.0
2017-03-27 10:15:00,107.83,107.88,107.68,107.68,3211.0,88.9149,88.9561,88.7912,88.7912,3211.0
2017-03-27 10:20:00,107.69,107.8,107.66,107.66,13047.0,88.7994,88.8901,88.7747,88.7747,13047.0
2017-03-27 10:25:00,107.66,107.75,107.64,107.75,3067.0,88.7747,88.8489,88.7582,88.8489,3067.0
2017-03-27 10:30:00,107.76,107.77,107.67,107.73,2860.0,88.8571,88.8654,88.7829,88.8324,2860.0
2017-03-27 10:35:00,107.74,107.79,107.61,107.68,7039.0,88.8407,88.8819,88.7335,88.7912,7039.0
2017-03-27 10:40:00,107.71,107.78,107.69,107.78,1750.0,88.8159,88.8736,88.7994,88.8736,1750.0
2017-03-27 10:45:00,107.76,107.81,107.73,107.73,4200.0,88.8571,88.8984,88.8324,88.8324,4200.0
2017-03-27 10:50:00,107.73,107.84,107.73,107.84,1600.0,88.8324,88.9231,88.8324,88.9231,1600.0
2017-03-27 10:55:00,107.81,107.89,107.78,107.87,7614.0,88.8984,88.9643,88.8736,88.9478,7614.0
2017-03-27 11:00:00,107.86,107.87,107.79,107.85,1000.0,88.9396,88.9478,88.8819,88.9314,1000.0
2017-03-27 11:05:00,107.8,107.8,107.73,107.74,5199.0,88.8901,88.8901,88.8324,88.8407,5199.0
2017-03-27 11:10:00,107.76,107.87,107.76,107.82,3100.0,88.8571,88.9478,88.8571,88.9066,3100.0
2017-03-27 11:15:00,107.81,107.81,107.74,107.74,3002.0,88.8984,88.8984,88.8407,88.8407,3002.0
2017-03-27 11:20:00,107.71,107.82,107.71,107.78,3345.0,88.8159,88.9066,88.8159,88.8736,3345.0
2017-03-27 11:25:00,107.8,107.83,107.71,107.79,5124.0,88.8901,88.9149,88.8159,88.8819,5124.0
2017-03-27 11:30:00,107.8,107.91,107.8,107.88,6668.0,88.8901,88.9808,88.8901,88.9561,6668.0
2017-03-27 11:35:00,107.89,107.92,107.79,107.81,9837.0,88.9643,88.9891,88.8819,88.8984,9837.0
2017-03-27 11:40:00,107.8,107.8,107.68,107.73,4998.0,88.8901,88.8901,88.7912,88.8324,4998.0
2017-03-27 11:45:00,107.73,107.77,107.72,107.74,3600.0,88.8324,88.8654,88.8242,88.8407,3600.0
2017-03-27 11:50:00,107.73,107.76,107.69,107.73,10034.0,88.8324,88.8571,88.7994,88.8324,10034.0
2017-03-27 11:55:00,107.73,107.74,107.69,107.73,2524.0,88.8324,88.8407,88.7994,88.8324,2524.0
2017-03-27 12:00:00,107.76,107.82,107.74,107.82,6666.0,88.8571,88.9066,88.8407,88.9066,6666.0
2017-03-27 12:05:00,107.8,107.8,107.7,107.72,5001.0,88.8901,88.8901,88.8077,88.8242,5001.0
2017-03-27 12:10:00,107.72,107.73,107.64,107.64,3201.0,88.8242,88.8324,88.7582,88.7582,3201.0
2017-03-27 12:15:00,107.65,107.73,107.62,107.72,4502.0,88.7664,88.8324,88.7417,88.8242,4502.0
2017-03-27 12:20:00,107.7,107.71,107.68,107.7,2500.0,88.8077,88.8159,88.7912,88.8077,2500.0
2017-03-27 12:25:00,107.7,107.7,107.63,107.66,3928.0,88.8077,88.8077,88.7499,88.7747,3928.0
2017-03-27 12:30:00,107.67,107.71,107.67,107.71,750.0,88.7829,88.8159,88.7829,88.8159,750.0
2017-03-27 12:35:00,107.73,107.8,107.73,107.75,2900.0,88.8324,88.8901,88.8324,88.8489,2900.0
2017-03-27 12:40:00,107.75,107.78,107.74,107.77,3025.0,88.8489,88.8736,88.8407,88.8654,3025.0
2017-03-27 12:45:00,107.77,107.88,107.77,107.88,2300.0,88.8654,88.9561,88.8654,88.9561,2300.0
2017-03-27 12:50:00,107.87,107.96,107.85,107.96,3100.0,88.9478,89.0221,88.9314,89.0221,3100.0
2017-03-27 12:55:00,107.96,107.96,107.91,107.93,3366.0,89.0221,89.0221,88.9808,88.9973,3366.0
2017-03-27 13:00:00,107.93,107.98,107.93,107.95,3832.0,88.9973,89.0386,88.9973,89.0138,3832.0
2017-03-27 13:05:00,107.94,107.94,107.89,107.92,3800.0,89.0056,89.0056,88.9643,88.9891,3800.0
2017-03-27 13:10:00,107.91,107.92,107.89,107.92,700.0,88.9808,88.9891,88.9643,88.9891,700.0
2017-03-27 13:15:00,107.93,107.93,107.86,107.87,2503.0,88.9973,88.9973,88.9396,88.9478,2503.0
2017-03-27 13:20:00,107.86,107.9,107.86,107.88,1381.0,88.9396,88.9726,88.9396,88.9561,1381.0
2017-03-27 13:25:00,107.87,107.88,107.82,107.88,3000.0,88.9478,88.9561,88.9066,88.9561,3000.0
2017-03-27 13:30:00,107.9,107.93,107.88,107.91,1727.0,88.9726,88.9973,88.9561,88.9808,1727.0
2017-03-27 13:35:00,107.89,107.89,107.81,107.83,3496.0,88.9643,88.9643,88.8984,88.9149,3496.0
2017-03-27 13:40:00,107.77,107.87,107.77,107.87,2679.0,88.8654,88.9478,88.8654,88.9478,2679.0
2017-03-27 13:45:00,107.84,107.94,107.81,107.91,4723.0,88.9231,89.0056,88.8984,88.9808,4723.0
2017-03-27 13:50:00,107.95,107.95,107.88,107.9,4174.0,89.0138,89.0138,88.9561,88.9726,4174.0
2017-03-27 13:55:00,107.9,107.96,107.9,107.94,2259.0,88.9726,89.0221,88.9726,89.0056,2259.0
2017-03-27 14:00:00,107.92,108.09,107.89,108.01,19008.0,88.9891,89.1293,88.9643,89.0633,19008.0
2017-03-27 14:05:00,108.01,108.11,107.99,108.09,4926.0,89.0633,89.1457,89.0468,89.1293,4926.0
2017-03-27 14:10:00,108.11,108.15,108.08,108.15,7303.0,89.1457,89.1787,89.121,89.1787,7303.0
2017-03-27 14:15:00,108.13,108.21,108.06,108.17,56979.0,89.1622,89.2282,89.1045,89.1952,56979.0
2017-03-27 14:20:00,108.18,108.25,108.13,108.24,28598.0,89.2035,89.2612,89.1622,89.2529,28598.0
2017-03-27 14:25:00,108.24,108.27,108.19,108.24,6823.0,89.2529,89.2777,89.2117,89.2529,6823.0
2017-03-27 14:30:00,108.22,108.31,108.22,108.31,9207.0,89.2365,89.3107,89.2365,89.3107,9207.0
2017-03-27 14:35:00,108.31,108.37,108.2,108.33,11310.0,89.3107,89.3601,89.22,89.3272,11310.0
2017-03-27 14:40:00,108.36,108.42,108.34,108.42,3775.0,89.3519,89.4014,89.3354,89.4014,3775.0
2017-03-27 14:45:00,108.43,108.52,108.39,108.51,16456.0,89.4096,89.4838,89.3766,89.4756,16456.0
2017-03-27 14:50:00,108.5,108.5,108.44,108.47,11398.0,89.4673,89.4673,89.4179,89.4426,11398.0
2017-03-27 14:55:00,108.48,108.53,108.45,108.51,17942.0,89.4508,89.4921,89.4261,89.4756,17942.0
2017-03-27 15:00:00,108.52,108.52,108.45,108.51,10377.0,89.4838,89.4838,89.4261,89.4756,10377.0
2017-03-27 15:05:00,108.5,108.52,108.47,108.48,5804.0,89.4673,89.4838,89.4426,89.4508,5804.0
2017-03-27 15:10:00,108.48,108.52,108.45,108.52,5619.0,89.4508,89.4838,89.4261,89.4838,5619.0
2017-03-27 15:15:00,108.51,108.51,108.44,108.44,4997.0,89.4756,89.4756,89.4179,89.4179,4997.0
2017-03-27 15:20:00,108.43,108.44,108.32,108.34,14097.0,89.4096,89.4179,89.3189,89.3354,14097.0
2017-03-27 15:25:00,108.34,108.48,108.34,108.44,10606.0,89.3354,89.4508,89.3354,89.4179,10606.0
2017-03-27 15:30:00,108.44,108.51,108.41,108.48,40887.0,89.4179,89.4756,89.3931,89.4508,40887.0
2017-03-27 15:35:00,108.47,108.52,108.43,108.52,18071.0,89.4426,89.4838,89.4096,89.4838,18071.0
2017-03-27 15:40:00,108.51,108.51,108.44,108.46,19009.0,89.4756,89.4756,89.4179,89.4344,19009.0
2017-03-27 15:45:00,108.46,108.49,108.26,108.28,30735.0,89.4344,89.4591,89.2694,89.2859,30735.0
2017-03-27 15:50:00,108.28,108.36,108.22,108.24,34496.0,89.2859,89.3519,89.2365,89.2529,34496.0
2017-03-27 15:55:00,108.25,108.33,108.19,108.25,70407.0,89.2612,89.3272,89.2117,89.2612,70407.0
2017-03-28 09:30:00,108.03,108.31,108.03,108.2,11799.0,89.0798,89.3107,89.0798,89.22,11799.0
2017-03-28 09:35:00,108.12,108.22,107.95,107.98,18639.0,89.154,89.2365,89.0138,89.0386,18639.0
2017-03-28 09:40:00,108.0,108.18,107.98,108.18,4900.0,89.055,89.2035,89.0386,89.2035,4900.0
2017-03-28 09:45:00,108.17,108.17,107.95,107.95,3671.0,89.1952,89.1952,89.0138,89.0138,3671.0
2017-03-28 09:50:00,107.87,107.88,107.72,107.76,2018.0,88.9478,88.9561,88.8242,88.8571,2018.0
2017-03-28 09:55:00,107.76,108.04,107.72,107.96,6628.0,88.8571,89.088,88.8242,89.0221,6628.0
2017-03-28 10:00:00,107.96,108.15,107.94,108.13,2535.0,89.0221,89.1787,89.0056,89.1622,2535.0
2017-03-28 10:05:00,108.13,108.2,108.1,108.18,3437.0,89.1622,89.22,89.1375,89.2035,3437.0
2017-03-28 10:10:00,108.18,108.21,108.17,108.2,8400.0,89.2035,89.2282,89.1952,89.22,8400.0
2017-03-28 10:15:00,108.18,108.18,108.09,108.15,3940.0,89.2035,89.2035,89.1293,89.1787,3940.0
2017-03-28 10:20:00,108.14,108.14,108.03,108.05,3657.0,89.1705,89.1705,89.0798,89.0963,3657.0
2017-03-28 10:25:00,108.05,108.05,108.02,108.02,2126.0,89.0963,89.0963,89.0715,89.0715,2126.0
2017-03-28 10:30:00,108.07,108.15,108.06,108.06,4104.0,89.1128,89.1787,89.1045,89.1045,4104.0
2017-03-28 10:35:00,108.08,108.08,108.0,108.02,7029.0,89.121,89.121,89.055,89.0715,7029.0
2017-03-28 10:40:00,107.99,108.01,107.95,107.98,3905.0,89.0468,89.0633,89.0138,89.0386,3905.0
2017-03-28 10:45:00,107.97,107.98,107.93,107.93,2289.0,89.0303,89.0386,88.9973,88.9973,2289.0
2017-03-28 10:50:00,107.95,108.02,107.94,108.01,6900.0,89.0138,89.0715,89.0056,89.0633,6900.0
2017-03-28 10:55:00,108.01,108.01,107.92,107.95,3290.0,89.0633,89.0633,88.9891,89.0138,3290.0
2017-03-28 11:00:00,107.95,108.12,107.95,108.11,5400.0,89.0138,89.154,89.0138,89.1457,5400.0
2017-03-28 11:05:00,108.09,108.15,108.07,108.15,2440.0,89.1293,89.1787,89.1128,89.1787,2440.0
2017-03-28 11:10:00,108.18,108.18,108.13,108.17,2515.0,89.2035,89.2035,89.1622,89.1952,2515.0
2017-03-28 11:15:00,108.17,108.22,108.12,108.14,3000.0,89.1952,89.2365,89.154,89.1705,3000.0
2017-03-28 11:20:00,108.15,108.15,108.09,108.11,4383.0,89.1787,89.1787,89.1293,89.1457,4383.0
2017-03-28 11:25:00,108.09,108.17,108.07,108.17,4400.0,89.1293,89.1952,89.1128,89.1952,4400.0
2017-03-28 11:30:00,108.18,108.25,108.18,108.21,4799.0,89.2035,89.2612,89.2035,89.2282,4799.0
2017-03-28 11:35:00,108.22,108.43,108.21,108.39,32341.0,89.2365,89.4096,89.2282,89.3766,32341.0
2017-03-28 11:40:00,108.39,108.46,108.35,108.42,31874.0,89.3766,89.4344,89.3437,89.4014,31874.0
2017-03-28 11:45:00,108.42,108.9,108.41,108.9,32454.0,89.4014,89.7972,89.3931,89.7972,32454.0
2017-03-28 11:50:00,108.9,108.91,108.71,108.8,63317.0,89.7972,89.8054,89.6405,89.7147,63317.0
2017-03-28 11:55:00,108.84,109.06,108.81,109.02,44421.0,89.7477,89.9291,89.723,89.8961,44421.0
2017-03-28 12:00:00,109.03,109.2,108.99,109.16,47361.0,89.9044,90.0445,89.8714,90.0116,47361.0
2017-03-28 12:05:00,109.14,109.32,108.96,108.96,34831.0,89.9951,90.1435,89.8466,89.8466,34831.0
2017-03-28 12:10:00,108.96,109.0,108.86,108.87,4980.0,89.8466,89.8796,89.7642,89.7724,4980.0
2017-03-28 12:15:00,108.84,108.87,108.77,108.79,8046.0,89.7477,89.7724,89.69,89.7065,8046.0
2017-03-28 12:20:00,108.78,108.79,108.73,108.73,1800.0,89.6982,89.7065,89.657,89.657,1800.0
2017-03-28 12:25:00,108.7,108.73,108.7,108.73,2404.0,89.6323,89.657,89.6323,89.657,2404.0
2017-03-28 12:30:00,108.71,108.71,108.63,108.66,7245.0,89.6405,89.6405,89.5745,89.5993,7245.0
2017-03-28 12:35:00,108.67,108.71,108.65,108.7,6225.0,89.6075,89.6405,89.591,89.6323,6225.0
2017-03-28 12:40:00,108.69,108.69,108.65,108.65,4200.0,89.624,89.624,89.591,89.591,4200.0
2017-03-28 12:45:00,108.65,108.67,108.56,108.56,9691.0,89.591,89.6075,89.5168,89.5168,9691.0
2017-03-28 12:50:00,108.58,108.63,108.57,108.59,2510.0,89.5333,89.5745,89.5251,89.5416,2510.0
2017-03-28 12:55:00,108.6,108.7,108.59,108.7,2074.0,89.5498,89.6323,89.5416,89.6323,2074.0
2017-03-28 13:00:00,108.68,108.78,108.68,108.78,3000.0,89.6158,89.6982,89.6158,89.6982,3000.0
2017-03-28 13:05:00,108.77,108.85,108.77,108.82,4948.0,89.69,89.7559,89.69,89.7312,4948.0
2017-03-28 13:10:00,108.85,108.86,108.81,108.85,2300.0,89.7559,89.7642,89.723,89.7559,2300.0
2017-03-28 13:15:00,108.83,108.85,108.78,108.79,1100.0,89.7395,89.7559,89.6982,89.7065,1100.0
2017-03-28 13:20:00,108.75,108.77,108.75,108.77,1185.0,89.6735,89.69,89.6735,89.69,1185.0
2017-03-28 13:25:00,108.77,108.78,108.75,108.75,1130.0,89.69,89.6982,89.6735,89.6735,1130.0
2017-03-28 13:30:00,108.76,108.76,108.7,108.72,6744.0,89.6817,89.6817,89.6323,89.6487,6744.0
2017-03-28 13:35:00,108.7,108.72,108.57,108.59,11137.0,89.6323,89.6487,89.5251,89.5416,11137.0
2017-03-28 13:40:00,108.6,108.64,108.58,108.61,7287.0,89.5498,89.5828,89.5333,89.558,7287.0
2017-03-28 13:45:00,108.61,108.64,108.6,108.62,4757.0,89.558,89.5828,89.5498,89.5663,4757.0
2017-03-28 13:50:00,108.61,108.66,108.61,108.64,6698.0,89.558,89.5993,89.558,89.5828,6698.0
2017-03-28 13:55:00,108.65,108.81,108.64,108.81,4486.0,89.591,89.723,89.5828,89.723,4486.0
2017-03-28 14:00:00,108.8,108.85,108.77,108.81,7432.0,89.7147,89.7559,89.69,89.723,7432.0
2017-03-28 14:05:00,108.83,108.84,108.74,108.77,6600.0,89.7395,89.7477,89.6652,89.69,6600.0
2017-03-28 14:10:00,108.78,109.15,108.78,109.14,32868.0,89.6982,90.0033,89.6982,89.9951,32868.0
2017-03-28 14:15:00,109.14,109.21,109.03,109.09,26893.0,89.9951,90.0528,89.9044,89.9538,26893.0
2017-03-28 14:20:00,109.09,109.28,109.09,109.17,10702.0,89.9538,90.1105,89.9538,90.0198,10702.0
2017-03-28 14:25:00,109.14,109.38,109.12,109.31,18359.0,89.9951,90.193,89.9786,90.1353,18359.0
2017-03-28 14:30:00,109.29,109.9,109.21,109.39,50944.0,90.1188,90.6218,90.0528,90.2012,50944.0
2017-03-28 14:35:00,109.34,109.45,109.27,109.4,37545.0,90.16,90.2507,90.1023,90.2095,37545.0
2017-03-28 14:40:00,109.37,109.64,109.33,109.56,44517.0,90.1847,90.4074,90.1517,90.3414,44517.0
2017-03-28 14:45:00,109.59,109.59,109.16,109.16,47747.0,90.3661,90.3661,90.0116,90.0116,47747.0
2017-03-28 14:50:00,109.17,109.21,109.13,109.19,7155.0,90.0198,90.0528,89.9868,90.0363,7155.0
2017-03-28 14:55:00,109.16,109.34,109.13,109.2,16013.0,90.0116,90.16,89.9868,90.0445,16013.0
2017-03-28 15:00:00,109.22,109.29,109.19,109.23,6509.0,90.061,90.1188,90.0363,90.0693,6509.0
2017-03-28 15:05:00,109.22,109.23,109.13,109.15,13936.0,90.061,90.0693,89.9868,90.0033,13936.0
2017-03-28 15:10:00,109.16,109.29,109.15,109.25,15092.0,90.0116,90.1188,90.0033,90.0858,15092.0
2017-03-28 15:15:00,109.26,109.26,109.09,109.09,8693.0,90.094,90.094,89.9538,89.9538,8693.0
2017-03-28 15:20:00,109.11,109.11,109.01,109.05,9931.0,89.9703,89.9703,89.8879,89.9209,9931.0
2017-03-28 15:25:00,109.08,109.27,109.07,109.21,15558.0,89.9456,90.1023,89.9374,90.0528,15558.0
2017-03-28 15:30:00,109.26,109.37,109.18,109.32,18746.0,90.094,90.1847,90.0281,90.1435,18746.0
2017-03-28 15:35:00,109.32,109.32,109.21,109.25,16750.0,90.1435,90.1435,90.0528,90.0858,16750.0
2017-03-28 15:40:00,109.24,109.24,109.14,109.16,15195.0,90.0775,90.0775,89.9951,90.0116,15195.0
2017-03-28 15:45:00,109.15,109.29,109.13,109.28,46267.0,90.0033,90.1188,89.9868,90.1105,46267.0
2017-03-28 15:50:00,109.24,109.25,109.13,109.21,56953.0,90.0775,90.0858,89.9868,90.0528,56953.0
2017-03-28 15:55:00,109.21,109.31,109.13,109.16,66792.0,90.0528,90.1353,89.9868,90.0116,66792.0
2017-03-29 09:30:00,109.1,109.1,108.68,108.78,10840.0,89.9621,89.9621,89.6158,89.6982,10840.0
2017-03-29 09:35:00,108.7,109.0,108.68,108.98,5601.0,89.6323,89.8796,89.6158,89.8631,5601.0
2017-03-29 09:40:00,108.87,108.96,108.82,108.88,4488.0,89.7724,89.8466,89.7312,89.7807,4488.0
2017-03-29 09:45:00,108.9,109.01,108.77,109.01,4243.0,89.7972,89.8879,89.69,89.8879,4243.0
2017-03-29 09:50:00,108.99,109.23,108.99,109.23,7563.0,89.8714,90.0693,89.8714,90.0693,7563.0
2017-03-29 09:55:00,109.19,109.28,109.15,109.16,3202.0,90.0363,90.1105,90.0033,90.0116,3202.0
2017-03-29 10:00:00,109.17,109.21,109.12,109.19,4822.0,90.0198,90.0528,89.9786,90.0363,4822.0
2017-03-29 10:05:00,109.18,109.3,109.15,109.3,6638.0,90.0281,90.127,90.0033,90.127,6638.0
2017-03-29 10:10:00,109.26,109.34,109.22,109.25,5214.0,90.094,90.16,90.061,90.0858,5214.0
2017-03-29 10:15:00,109.25,109.41,109.19,109.41,6542.0,90.0858,90.2177,90.0363,90.2177,6542.0
2017-03-29 10:20:00,109.37,109.43,109.33,109.4,4700.0,90.1847,90.2342,90.1517,90.2095,4700.0
2017-03-29 10:25:00,109.38,109.52,109.34,109.52,4461.0,90.193,90.3084,90.16,90.3084,4461.0
2017-03-29 10:30:00,109.44,109.45,109.26,109.29,10117.0,90.2424,90.2507,90.094,90.1188,10117.0
2017-03-29 10:35:00,109.26,109.39,109.21,109.26,7129.0,90.094,90.2012,90.0528,90.094,7129.0
2017-03-29 10:40:00,109.21,109.41,109.21,109.41,5875.0,90.0528,90.2177,90.0528,90.2177,5875.0
2017-03-29 10:45:00,109.38,109.41,109.26,109.41,8070.0,90.193,90.2177,90.094,90.2177,8070.0
2017-03-29 10:50:00,109.37,109.39,109.31,109.39,5800.0,90.1847,90.2012,90.1353,90.2012,5800.0
2017-03-29 10:55:00,109.37,109.4,109.27,109.27,3900.0,90.1847,90.2095,90.1023,90.1023,3900.0
2017-03-29 11:00:00,109.25,109.25,109.12,109.14,8528.0,90.0858,90.0858,89.9786,89.9951,8528.0
2017-03-29 11:05:00,109.14,109.27,109.12,109.27,9364.0,89.9951,90.1023,89.9786,90.1023,9364.0
2017-03-29 11:10:00,109.25,109.3,109.22,109.24,4301.0,90.0858,90.127,90.061,90.0775,4301.0
2017-03-29 11:15:00,109.24,109.46,109.24,109.46,10054.0,90.0775,90.2589,90.0775,90.2589,10054.0
2017-03-29 11:20:00,109.43,109.46,109.35,109.37,4550.0,90.2342,90.2589,90.1682,90.1847,4550.0
2017-03-29 11:25:00,109.37,109.49,109.36,109.4,6150.0,90.1847,90.2837,90.1765,90.2095,6150.0
2017-03-29 11:30:00,109.44,109.46,109.39,109.42,7306.0,90.2424,90.2589,90.2012,90.226,7306.0
2017-03-29 11:35:00,109.4,109.4,109.17,109.23,5810.0,90.2095,90.2095,90.0198,90.0693,5810.0
2017-03-29 11:40:00,109.2,109.23,109.12,109.15,6932.0,90.0445,90.0693,89.9786,90.0033,6932.0
2017-03-29 11:45:00,109.12,109.18,109.1,109.16,6635.0,89.9786,90.0281,89.9621,90.0116,6635.0
2017-03-29 11:50:00,109.16,109.24,109.14,109.2,7553.0,90.0116,90.0775,89.9951,90.0445,7553.0
2017-03-29 11:55:00,109.2,109.27,109.18,109.27,7949.0,90.0445,90.1023,90.0281,90.1023,7949.0
2017-03-29 12:00:00,109.27,109.27,109.12,109.12,4500.0,90.1023,90.1023,89.9786,89.9786,4500.0
2017-03-29 12:05:00,109.11,109.17,109.11,109.11,4967.0,89.9703,90.0198,89.9703,89.9703,4967.0
2017-03-29 12:10:00,109.11,109.21,109.11,109.2,3050.0,89.9703,90.0528,89.9703,90.0445,3050.0
2017-03-29 12:15:00,109.2,109.26,109.17,109.23,4600.0,90.0445,90.094,90.0198,90.0693,4600.0
2017-03-29 12:20:00,109.21,109.27,109.21,109.25,4000.0,90.0528,90.1023,90.0528,90.0858,4000.0
2017-03-29 12:25:00,109.24,109.3,109.23,109.27,4051.0,90.0775,90.127,90.0693,90.1023,4051.0
2017-03-29 12:30:00,109.26,109.27,109.23,109.23,4300.0,90.094,90.1023,90.0693,90.0693,4300.0
2017-03-29 12:35:00,109.24,109.27,109.23,109.23,2351.0,90.0775,90.1023,90.0693,90.0693,2351.0
2017-03-29 12:40:00,109.24,109.27,109.23,109.25,2318.0,90.0775,90.1023,90.0693,90.0858,2318.0
2017-03-29 12:45:00,109.25,109.26,109.22,109.25,2800.0,90.0858,90.094,90.061,90.0858,2800.0
2017-03-29 12:50:00,109.25,109.32,109.25,109.29,6038.0,90.0858,90.1435,90.0858,90.1188,6038.0
2017-03-29 12:55:00,109.28,109.3,109.27,109.3,3400.0,90.1105,90.127,90.1023,90.127,3400.0
2017-03-29 13:00:00,109.3,109.42,109.3,109.36,6404.0,90.127,90.226,90.127,90.1765,6404.0
2017-03-29 13:05:00,109.36,109.4,109.33,109.33,4177.0,90.1765,90.2095,90.1517,90.1517,4177.0
2017-03-29 13:10:00,109.33,109.47,109.3,109.42,7005.0,90.1517,90.2672,90.127,90.226,7005.0
2017-03-29 13:15:00,109.41,109.43,109.38,109.43,3680.0,90.2177,90.2342,90.193,90.2342,3680.0
2017-03-29 13:20:00,109.43,109.43,109.4,109.4,2400.0,90.2342,90.2342,90.2095,90.2095,2400.0
2017-03-29 13:25:00,109.4,109.46,109.4,109.42,4463.0,90.2095,90.2589,90.2095,90.226,4463.0
2017-03-29 13:30:00,109.42,109.42,109.39,109.39,1651.0,90.226,90.226,90.2012,90.2012,1651.0
2017-03-29 13:35:00,109.4,109.42,109.33,109.36,10966.0,90.2095,90.226,90.1517,90.1765,10966.0
2017-03-29 13:40:00,109.33,109.46,109.29,109.46,5603.0,90.1517,90.2589,90.1188,90.2589,5603.0
2017-03-29 13:45:00,109.45,109.47,109.41,109.43,4663.0,90.2507,90.2672,90.2177,90.2342,4663.0
2017-03-29 13:50:00,109.45,109.52,109.45,109.51,8900.0,90.2507,90.3084,90.2507,90.3002,8900.0
2017-03-29 13:55:00,109.49,109.54,109.49,109.52,6534.0,90.2837,90.3249,90.2837,90.3084,6534.0
2017-03-29 14:00:00,109.51,109.55,109.46,109.55,4706.0,90.3002,90.3332,90.2589,90.3332,4706.0
2017-03-29 14:05:00,109.55,109.65,109.54,109.61,11857.0,90.3332,90.4156,90.3249,90.3826,11857.0
2017-03-29 14:10:00,109.61,109.68,109.61,109.67,8157.0,90.3826,90.4403,90.3826,90.4321,8157.0
2017-03-29 14:15:00,109.68,109.73,109.67,109.67,8154.0,90.4403,90.4816,90.4321,90.4321,8154.0
2017-03-29 14:20:00,109.67,109.67,109.58,109.61,6635.0,90.4321,90.4321,90.3579,90.3826,6635.0
2017-03-29 14:25:00,109.58,109.6,109.56,109.59,4707.0,90.3579,90.3744,90.3414,90.3661,4707.0
2017-03-29 14:30:00,109.59,109.61,109.54,109.56,6496.0,90.3661,90.3826,90.3249,90.3414,6496.0
2017-03-29 14:35:00,109.55,109.57,109.52,109.53,3649.0,90.3332,90.3496,90.3084,90.3167,3649.0
2017-03-29 14:40:00,109.54,109.59,109.53,109.58,4867.0,90.3249,90.3661,90.3167,90.3579,4867.0
2017-03-29 14:45:00,109.58,109.62,109.57,109.6,7241.0,90.3579,90.3909,90.3496,90.3744,7241.0
2017-03-29 14:50:00,109.6,109.61,109.58,109.59,4555.0,90.3744,90.3826,90.3579,90.3661,4555.0
2017-03-29 14:55:00,109.59,109.66,109.58,109.65,8404.0,90.3661,90.4239,90.3579,90.4156,8404.0
2017-03-29 15:00:00,109.65,109.7,109.65,109.69,7337.0,90.4156,90.4568,90.4156,90.4486,7337.0
2017-03-29 15:05:00,109.69,109.69,109.67,109.68,8522.0,90.4486,90.4486,90.4321,90.4403,8522.0
2017-03-29 15:10:00,109.69,109.69,109.56,109.56,14382.0,90.4486,90.4486,90.3414,90.3414,14382.0
2017-03-29 15:15:00,109.56,109.64,109.56,109.62,13409.0,90.3414,90.4074,90.3414,90.3909,13409.0
2017-03-29 15:20:00,109.62,109.69,109.62,109.68,6848.0,90.3909,90.4486,90.3909,90.4403,6848.0
2017-03-29 15:25:00,109.67,109.68,109.64,109.67,7667.0,90.4321,90.4403,90.4074,90.4321,7667.0
2017-03-29 15:30:00,109.67,109.7,109.66,109.69,13779.0,90.4321,90.4568,90.4239,90.4486,13779.0
2017-03-29 15:35:00,109.69,109.73,109.67,109.71,27076.0,90.4486,90.4816,90.4321,90.4651,27076.0
2017-03-29 15:40:00,109.71,109.72,109.6,109.61,23709.0,90.4651,90.4733,90.3744,90.3826,23709.0
2017-03-29 15:45:00,109.61,109.64,109.59,109.62,15135.0,90.3826,90.4074,90.3661,90.3909,15135.0
2017-03-29 15:50:00,109.62,109.65,109.55,109.56,18704.0,90.3909,90.4156,90.3332,90.3414,18704.0
2017-03-29 15:55:00,109.56,109.65,109.56,109.6,50886.0,90.3414,90.4156,90.3414,90.3744,50886.0
2017-03-30 09:30:00,109.39,109.62,109.16,109.62,7052.0,90.2012,90.3909,90.0116,90.3909,7052.0
2017-03-30 09:35:00,109.47,109.47,109.07,109.09,4832.0,90.2672,90.2672,89.9374,89.9538,4832.0
2017-03-30 09:40:00,109.13,109.16,109.03,109.03,3921.0,89.9868,90.0116,89.9044,89.9044,3921.0
2017-03-30 09:45:00,109.07,109.12,108.91,108.96,7633.0,89.9374,89.9786,89.8054,89.8466,7633.0
2017-03-30 09:50:00,108.91,108.94,108.85,108.86,5120.0,89.8054,89.8302,89.7559,89.7642,5120.0
2017-03-30 09:55:00,108.8,109.02,108.8,108.98,8328.0,89.7147,89.8961,89.7147,89.8631,8328.0
2017-03-30 10:00:00,108.94,109.11,108.93,109.04,2796.0,89.8302,89.9703,89.8219,89.9126,2796.0
2017-03-30 10:05:00,109.08,109.08,108.9,108.96,2400.0,89.9456,89.9456,89.7972,89.8466,2400.0
2017-03-30 10:10:00,108.9,108.95,108.84,108.86,4900.0,89.7972,89.8384,89.7477,89.7642,4900.0
2017-03-30 10:15:00,108.86,108.9,108.8,108.81,10100.0,89.7642,89.7972,89.7147,89.723,10100.0
2017-03-30 10:20:00,108.8,108.82,108.74,108.76,6362.0,89.7147,89.7312,89.6652,89.6817,6362.0
2017-03-30 10:25:00,108.78,108.9,108.77,108.87,6900.0,89.6982,89.7972,89.69,89.7724,6900.0
2017-03-30 10:30:00,108.87,108.87,108.81,108.85,7698.0,89.7724,89.7724,89.723,89.7559,7698.0
2017-03-30 10:35:00,108.85,109.02,108.85,109.0,9900.0,89.7559,89.8961,89.7559,89.8796,9900.0
2017-03-30 10:40:00,109.03,109.03,108.93,108.94,4541.0,89.9044,89.9044,89.8219,89.8302,4541.0
2017-03-30 10:45:00,108.94,108.96,108.92,108.95,6410.0,89.8302,89.8466,89.8137,89.8384,6410.0
2017-03-30 10:50:00,108.95,108.95,108.86,108.9,5300.0,89.8384,89.8384,89.7642,89.7972,5300.0
2017-03-30 10:55:00,108.91,108.94,108.84,108.88,12699.0,89.8054,89.8302,89.7477,89.7807,12699.0
2017-03-30 11:00:00,108.9,108.93,108.86,108.93,8692.0,89.7972,89.8219,89.7642,89.8219,8692.0
2017-03-30 11:05:00,108.93,108.96,108.92,108.93,9287.0,89.8219,89.8466,89.8137,89.8219,9287.0
2017-03-30 11:10:00,108.93,108.94,108.86,108.87,12776.0,89.8219,89.8302,89.7642,89.7724,12776.0
2017-03-30 11:15:00,108.88,108.93,108.84,108.89,20129.0,89.7807,89.8219,89.7477,89.7889,20129.0
2017-03-30 11:20:00,108.87,108.9,108.8,108.9,5995.0,89.7724,89.7972,89.7147,89.7972,5995.0
2017-03-30 11:25:00,108.89,108.91,108.85,108.85,3955.0,89.7889,89.8054,89.7559,89.7559,3955.0
2017-03-30 11:30:00,108.87,108.91,108.8,108.81,7300.0,89.7724,89.8054,89.7147,89.723,7300.0
2017-03-30 11:35:00,108.84,108.86,108.76,108.76,4803.0,89.7477,89.7642,89.6817,89.6817,4803.0
2017-03-30 11:40:00,108.75,108.78,108.64,108.64,5009.0,89.6735,89.6982,89.5828,89.5828,5009.0
2017-03-30 11:45:00,108.64,108.69,108.64,108.68,3184.0,89.5828,89.624,89.5828,89.6158,3184.0
2017-03-30 11:50:00,108.68,108.77,108.67,108.75,7958.0,89.6158,89.69,89.6075,89.6735,7958.0
2017-03-30 11:55:00,108.75,108.84,108.75,108.8,7250.0,89.6735,89.7477,89.6735,89.7147,7250.0
2017-03-30 12:00:00,108.79,108.81,108.74,108.75,5102.0,89.7065,89.723,89.6652,89.6735,5102.0
2017-03-30 12:05:00,108.75,108.78,108.7,108.7,4350.0,89.6735,89.6982,89.6323,89.6323,4350.0
2017-03-30 12:10:00,108.69,108.71,108.65,108.67,4152.0,89.624,89.6405,89.591,89.6075,4152.0
2017-03-30 12:15:00,108.66,108.67,108.59,108.62,2801.0,89.5993,89.6075,89.5416,89.5663,2801.0
2017-03-30 12:20:00,108.62,108.66,108.61,108.65,6254.0,89.5663,89.5993,89.558,89.591,6254.0
2017-03-30 12:25:00,108.66,108.71,108.66,108.7,7213.0,89.5993,89.6405,89.5993,89.6323,7213.0
2017-03-30 12:30:00,108.68,108.7,108.66,108.69,3200.0,89.6158,89.6323,89.5993,89.624,3200.0
2017-03-30 12:35:00,108.69,108.72,108.65,108.65,5300.0,89.624,89.6487,89.591,89.591,5300.0
2017-03-30 12:40:00,108.65,108.66,108.64,108.65,1200.0,89.591,89.5993,89.5828,89.591,1200.0
2017-03-30 12:45:00,108.62,108.63,108.59,108.59,3050.0,89.5663,89.5745,89.5416,89.5416,3050.0
2017-03-30 12:50:00,108.59,108.64,108.54,108.62,8414.0,89.5416,89.5828,89.5003,89.5663,8414.0
2017-03-30 12:55:00,108.61,108.7,108.6,108.7,5800.0,89.558,89.6323,89.5498,89.6323,5800.0
2017-03-30 13:00:00,108.7,108.7,108.65,108.66,3696.0,89.6323,89.6323,89.591,89.5993,3696.0
2017-03-30 13:05:00,108.65,108.68,108.63,108.68,3300.0,89.591,89.6158,89.5745,89.6158,3300.0
2017-03-30 13:10:00,108.66,108.79,108.66,108.77,57898.0,89.5993,89.7065,89.5993,89.69,57898.0
2017-03-30 13:15:00,108.78,108.86,108.78,108.86,8700.0,89.6982,89.7642,89.6982,89.7642,8700.0
2017-03-30 13:20:00,108.86,108.89,108.85,108.89,3500.0,89.7642,89.7889,89.7559,89.7889,3500.0
2017-03-30 13:25:00,108.88,108.88,108.86,108.86,1700.0,89.7807,89.7807,89.7642,89.7642,1700.0
2017-03-30 13:30:00,108.85,108.87,108.83,108.87,6282.0,89.7559,89.7724,89.7395,89.7724,6282.0
2017-03-30 13:35:00,108.85,108.87,108.83,108.86,3600.0,89.7559,89.7724,89.7395,89.7642,3600.0
2017-03-30 13:40:00,108.87,108.91,108.86,108.91,4848.0,89.7724,89.8054,89.7642,89.8054,4848.0
2017-03-30 13:45:00,108.9,108.95,108.89,108.95,5437.0,89.7972,89.8384,89.7889,89.8384,5437.0
2017-03-30 13:50:00,108.95,108.98,108.92,108.95,19025.0,89.8384,89.8631,89.8137,89.8384,19025.0
2017-03-30 13:55:00,108.94,108.95,108.9,108.94,4723.0,89.8302,89.8384,89.7972,89.8302,4723.0
2017-03-30 14:00:00,108.93,108.93,108.89,108.91,29137.0,89.8219,89.8219,89.7889,89.8054,29137.0
2017-03-30 14:05:00,108.89,108.89,108.77,108.78,10500.0,89.7889,89.7889,89.69,89.6982,10500.0
2017-03-30 14:10:00,108.75,108.99,108.73,108.95,12835.0,89.6735,89.8714,89.657,89.8384,12835.0
2017-03-30 14:15:00,108.95,109.08,108.94,109.08,5227.0,89.8384,89.9456,89.8302,89.9456,5227.0
2017-03-30 14:20:00,109.09,109.11,109.07,109.1,10319.0,89.9538,89.9703,89.9374,89.9621,10319.0
2017-03-30 14:25:00,109.11,109.15,109.1,109.15,5100.0,89.9703,90.0033,89.9621,90.0033,5100.0
2017-03-30 14:30:00,109.15,109.16,109.12,109.14,8759.0,90.0033,90.0116,89.9786,89.9951,8759.0
2017-03-30 14:35:00,109.14,109.2,109.13,109.2,13980.0,89.9951,90.0445,89.9868,90.0445,13980.0
2017-03-30 14:40:00,109.2,109.22,109.19,109.22,10627.0,90.0445,90.061,90.0363,90.061,10627.0
2017-03-30 14:45:00,109.22,109.24,109.2,109.23,7122.0,90.061,90.0775,90.0445,90.0693,7122.0
2017-03-30 14:50:00,109.23,109.24,109.08,109.08,11501.0,90.0693,90.0775,89.9456,89.9456,11501.0
2017-03-30 14:55:00,109.07,109.07,109.02,109.03,3200.0,89.9374,89.9374,89.8961,89.9044,3200.0
2017-03-30 15:00:00,109.03,109.07,109.01,109.07,10847.0,89.9044,89.9374,89.8879,89.9374,10847.0
2017-03-30 15:05:00,109.06,109.07,109.03,109.05,25878.0,89.9291,89.9374,89.9044,89.9209,25878.0
2017-03-30 15:10:00,109.04,109.07,109.0,109.01,13631.0,89.9126,89.9374,89.8796,89.8879,13631.0
2017-03-30 15:15:00,109.0,109.01,108.85,108.88,8781.0,89.8796,89.8879,89.7559,89.7807,8781.0
2017-03-30 15:20:00,108.89,108.92,108.88,108.91,10953.0,89.7889,89.8137,89.7807,89.8054,10953.0
2017-03-30 15:25:00,108.91,108.91,108.87,108.89,9881.0,89.8054,89.8054,89.7724,89.7889,9881.0
2017-03-30 15:30:00,108.89,109.0,108.87,108.88,15771.0,89.7889,89.8796,89.7724,89.7807,15771.0
2017-03-30 15:35:00,108.9,108.91,108.87,108.87,8271.0,89.7972,89.8054,89.7724,89.7724,8271.0
2017-03-30 15:40:00,108.87,108.88,108.78,108.81,13151.0,89.7724,89.7807,89.6982,89.723,13151.0
2017-03-30 15:45:00,108.8,108.81,108.75,108.75,24711.0,89.7147,89.723,89.6735,89.6735,24711.0
2017-03-30 15:50:00,108.75,108.83,108.74,108.79,34922.0,89.6735,89.7395,89.6652,89.7065,34922.0
2017-03-30 15:55:00,108.8,108.9,108.79,108.89,48123.0,89.7147,89.7972,89.7065,89.7889,48123.0
2017-03-31 09:30:00,108.89,108.89,108.25,108.33,23229.0,89.7889,89.7889,89.2612,89.3272,23229.0
2017-03-31 09:35:00,108.39,108.6,108.27,108.6,9500.0,89.3766,89.5498,89.2777,89.5498,9500.0
2017-03-31 09:40:00,108.74,108.75,108.39,108.73,13901.0,89.6652,89.6735,89.3766,89.657,13901.0
2017-03-31 09:45:00,108.7,108.87,108.66,108.87,6133.0,89.6323,89.7724,89.5993,89.7724,6133.0
2017-03-31 09:50:00,108.89,109.02,108.88,109.0,3845.0,89.7889,89.8961,89.7807,89.8796,3845.0
2017-03-31 09:55:00,109.0,109.0,108.94,109.0,2732.0,89.8796,89.8796,89.8302,89.8796,2732.0
2017-03-31 10:00:00,108.99,109.06,108.91,108.99,5527.0,89.8714,89.9291,89.8054,89.8714,5527.0
2017-03-31 10:05:00,109.04,109.11,109.04,109.04,2096.0,89.9126,89.9703,89.9126,89.9126,2096.0
2017-03-31 10:10:00,109.04,109.05,108.99,109.01,3500.0,89.9126,89.9209,89.8714,89.8879,3500.0
2017-03-31 10:15:00,109.03,109.03,108.87,108.87,3900.0,89.9044,89.9044,89.7724,89.7724,3900.0
2017-03-31 10:20:00,108.9,108.9,108.75,108.77,8524.0,89.7972,89.7972,89.6735,89.69,8524.0
2017-03-31 10:25:00,108.76,108.78,108.65,108.7,3210.0,89.6817,89.6982,89.591,89.6323,3210.0
2017-03-31 10:30:00,108.71,108.79,108.71,108.73,3301.0,89.6405,89.7065,89.6405,89.657,3301.0
2017-03-31 10:35:00,108.79,108.8,108.73,108.8,3502.0,89.7065,89.7147,89.657,89.7147,3502.0
2017-03-31 10:40:00,108.8,108.8,108.76,108.76,2999.0,89.7147,89.7147,89.6817,89.6817,2999.0
2017-03-31 10:45:00,108.78,109.03,108.78,109.0,17109.0,89.6982,89.9044,89.6982,89.8796,17109.0
2017-03-31 10:50:00,108.97,109.1,108.95,108.98,6637.0,89.8549,89.9621,89.8384,89.8631,6637.0
2017-03-31 10:55:00,108.99,108.99,108.84,108.86,5100.0,89.8714,89.8714,89.7477,89.7642,5100.0
2017-03-31 11:00:00,108.85,108.97,108.84,108.97,8085.0,89.7559,89.8549,89.7477,89.8549,8085.0
2017-03-31 11:05:00,108.98,109.01,108.95,109.01,4502.0,89.8631,89.8879,89.8384,89.8879,4502.0
2017-03-31 11:10:00,109.02,109.02,108.96,109.01,3091.0,89.8961,89.8961,89.8466,89.8879,3091.0
2017-03-31 11:15:00,109.02,109.07,108.99,109.07,5350.0,89.8961,89.9374,89.8714,89.9374,5350.0
2017-03-31 11:20:00,109.07,109.09,108.89,108.89,12331.0,89.9374,89.9538,89.7889,89.7889,12331.0
2017-03-31 11:25:00,108.91,108.96,108.9,108.96,5252.0,89.8054,89.8466,89.7972,89.8466,5252.0
2017-03-31 11:30:00,108.96,109.0,108.96,108.97,4306.0,89.8466,89.8796,89.8466,89.8549,4306.0
2017-03-31 11:35:00,108.99,108.99,108.92,108.92,4750.0,89.8714,89.8714,89.8137,89.8137,4750.0
2017-03-31 11:40:00,108.92,108.97,108.91,108.93,3318.0,89.8137,89.8549,89.8054,89.8219,3318.0
2017-03-31 11:45:00,108.93,108.97,108.91,108.97,2848.0,89.8219,89.8549,89.8054,89.8549,2848.0
2017-03-31 11:50:00,108.97,109.0,108.96,108.98,3918.0,89.8549,89.8796,89.8466,89.8631,3918.0
2017-03-31 11:55:00,108.98,109.0,108.93,108.96,11677.0,89.8631,89.8796,89.8219,89.8466,11677.0
2017-03-31 12:00:00,108.96,109.1,108.94,109.1,5665.0,89.8466,89.9621,89.8302,89.9621,5665.0
2017-03-31 12:05:00,109.09,109.11,109.08,109.1,2000.0,89.9538,89.9703,89.9456,89.9621,2000.0
2017-03-31 12:10:00,109.11,109.11,109.01,109.02,2190.0,89.9703,89.9703,89.8879,89.8961,2190.0
2017-03-31 12:15:00,109.02,109.04,109.0,109.04,1875.0,89.8961,89.9126,89.8796,89.9126,1875.0
2017-03-31 12:20:00,109.04,109.12,109.03,109.06,6200.0,89.9126,89.9786,89.9044,89.9291,6200.0
2017-03-31 12:25:00,109.03,109.12,109.03,109.12,4198.0,89.9044,89.9786,89.9044,89.9786,4198.0
2017-03-31 12:30:00,109.09,109.09,109.05,109.09,1500.0,89.9538,89.9538,89.9209,89.9538,1500.0
2017-03-31 12:35:00,109.07,109.07,109.04,109.04,801.0,89.9374,89.9374,89.9126,89.9126,801.0
2017-03-31 12:40:00,109.06,109.07,109.04,109.07,500.0,89.9291,89.9374,89.9126,89.9374,500.0
2017-03-31 12:45:00,109.07,109.15,109.07,109.12,3706.0,89.9374,90.0033,89.9374,89.9786,3706.0
2017-03-31 12:50:00,109.15,109.15,109.11,109.12,1300.0,90.0033,90.0033,89.9703,89.9786,1300.0
2017-03-31 12:55:00,109.13,109.13,109.09,109.09,800.0,89.9868,89.9868,89.9538,89.9538,800.0
2017-03-31 13:00:00,109.06,109.11,109.06,109.08,1404.0,89.9291,89.9703,89.9291,89.9456,1404.0
2017-03-31 13:05:00,109.12,109.18,109.11,109.11,2500.0,89.9786,90.0281,89.9703,89.9703,2500.0
2017-03-31 13:10:00,109.14,109.21,109.14,109.19,5798.0,89.9951,90.0528,89.9951,90.0363,5798.0
2017-03-31 13:15:00,109.22,109.22,109.19,109.21,5324.0,90.061,90.061,90.0363,90.0528,5324.0
2017-03-31 13:20:00,109.23,109.28,109.2,109.23,8100.0,90.0693,90.1105,90.0445,90.0693,8100.0
2017-03-31 13:25:00,109.21,109.27,109.2,109.25,3700.0,90.0528,90.1023,90.0445,90.0858,3700.0
2017-03-31 13:30:00,109.27,109.52,109.26,109.44,12959.0,90.1023,90.3084,90.094,90.2424,12959.0
2017-03-31 13:35:00,109.45,109.51,109.35,109.42,15462.0,90.2507,90.3002,90.1682,90.226,15462.0
2017-03-31 13:40:00,109.44,109.45,109.37,109.37,7483.0,90.2424,90.2507,90.1847,90.1847,7483.0
2017-03-31 13:45:00,109.39,109.43,109.37,109.4,5400.0,90.2012,90.2342,90.1847,90.2095,5400.0
2017-03-31 13:50:00,109.38,109.4,109.26,109.32,7800.0,90.193,90.2095,90.094,90.1435,7800.0
2017-03-31 13:55:00,109.27,109.43,109.27,109.43,10802.0,90.1023,90.2342,90.1023,90.2342,10802.0
2017-03-31 14:00:00,109.43,109.53,109.4,109.49,22674.0,90.2342,90.3167,90.2095,90.2837,22674.0
2017-03-31 14:05:00,109.5,109.58,109.4,109.53,21893.0,90.2919,90.3579,90.2095,90.3167,21893.0
2017-03-31 14:10:00,109.53,109.6,109.51,109.59,11680.0,90.3167,90.3744,90.3002,90.3661,11680.0
2017-03-31 14:15:00,109.59,109.61,109.53,109.58,13072.0,90.3661,90.3826,90.3167,90.3579,13072.0
2017-03-31 14:20:00,109.56,109.63,109.52,109.61,15256.0,90.3414,90.3991,90.3084,90.3826,15256.0
2017-03-31 14:25:00,109.63,109.63,109.52,109.59,15088.0,90.3991,90.3991,90.3084,90.3661,15088.0
2017-03-31 14:30:00,109.58,109.61,109.51,109.55,23165.0,90.3579,90.3826,90.3002,90.3332,23165.0
2017-03-31 14:35:00,109.55,109.68,109.54,109.6,15983.0,90.3332,90.4403,90.3249,90.3744,15983.0
2017-03-31 14:40:00,109.6,109.63,109.55,109.62,11478.0,90.3744,90.3991,90.3332,90.3909,11478.0
2017-03-31 14:45:00,109.62,109.62,109.55,109.56,13287.0,90.3909,90.3909,90.3332,90.3414,13287.0
2017-03-31 14:50:00,109.55,109.58,109.51,109.57,13226.0,90.3332,90.3579,90.3002,90.3496,13226.0
2017-03-31 14:55:00,109.56,109.62,109.56,109.6,10819.0,90.3414,90.3909,90.3414,90.3744,10819.0
2017-03-31 15:00:00,109.6,109.67,109.54,109.57,24349.0,90.3744,90.4321,90.3249,90.3496,24349.0
2017-03-31 15:05:00,109.57,109.57,109.38,109.4,30391.0,90.3496,90.3496,90.193,90.2095,30391.0
2017-03-31 15:10:00,109.42,109.47,109.36,109.44,21137.0,90.226,90.2672,90.1765,90.2424,21137.0
2017-03-31 15:15:00,109.43,109.43,109.31,109.31,16330.0,90.2342,90.2342,90.1353,90.1353,16330.0
2017-03-31 15:20:00,109.32,109.35,109.24,109.25,13557.0,90.1435,90.1682,90.0775,90.0858,13557.0
2017-03-31 15:25:00,109.24,109.43,109.24,109.33,30827.0,90.0775,90.2342,90.0775,90.1517,30827.0
2017-03-31 15:30:00,109.36,109.47,109.33,109.44,19902.0,90.1765,90.2672,90.1517,90.2424,19902.0
2017-03-31 15:35:00,109.45,109.46,109.29,109.3,11105.0,90.2507,90.2589,90.1188,90.127,11105.0
2017-03-31 15:40:00,109.3,109.46,109.29,109.42,17664.0,90.127,90.2589,90.1188,90.226,17664.0
2017-03-31 15:45:00,109.42,109.46,109.3,109.31,15747.0,90.226,90.2589,90.127,90.1353,15747.0
2017-03-31 15:50:00,109.34,109.34,109.25,109.32,14418.0,90.16,90.16,90.0858,90.1435,14418.0
2017-03-31 15:55:00,109.33,109.35,109.2,109.22,52679.0,90.1517,90.1682,90.0445,90.061,52679.0
2017-04-03 09:30:00,108.93,109.05,108.83,108.87,23300.0,89.8219,89.9209,89.7395,89.7724,23300.0
2017-04-03 09:35:00,109.0,109.1,108.87,108.92,4520.0,89.8796,89.9621,89.7724,89.8137,4520.0
2017-04-03 09:40:00,108.88,108.98,108.88,108.92,6347.0,89.7807,89.8631,89.7807,89.8137,6347.0
2017-04-03 09:45:00,108.95,109.09,108.9,109.01,3200.0,89.8384,89.9538,89.7972,89.8879,3200.0
2017-04-03 09:50:00,108.99,109.04,108.97,108.99,5990.0,89.8714,89.9126,89.8549,89.8714,5990.0
2017-04-03 09:55:00,108.99,109.21,108.98,109.18,10819.0,89.8714,90.0528,89.8631,90.0281,10819.0
2017-04-03 10:00:00,109.19,109.28,109.1,109.21,10051.0,90.0363,90.1105,89.9621,90.0528,10051.0
2017-04-03 10:05:00,109.23,109.27,109.16,109.22,5901.0,90.0693,90.1023,90.0116,90.061,5901.0
2017-04-03 10:10:00,109.27,109.27,109.17,109.17,4890.0,90.1023,90.1023,90.0198,90.0198,4890.0
2017-04-03 10:15:00,109.18,109.31,109.17,109.27,11000.0,90.0281,90.1353,90.0198,90.1023,11000.0
2017-04-03 10:20:00,109.27,109.29,109.22,109.24,7525.0,90.1023,90.1188,90.061,90.0775,7525.0
2017-04-03 10:25:00,109.26,109.26,109.14,109.14,5300.0,90.094,90.094,89.9951,89.9951,5300.0
2017-04-03 10:30:00,109.14,109.2,109.11,109.16,7683.0,89.9951,90.0445,89.9703,90.0116,7683.0
2017-04-03 10:35:00,109.17,109.33,109.17,109.17,14935.0,90.0198,90.1517,90.0198,90.0198,14935.0
2017-04-03 10:40:00,109.17,109.17,108.95,108.96,14246.0,90.0198,90.0198,89.8384,89.8466,14246.0
2017-04-03 10:45:00,108.98,109.09,108.98,109.03,11213.0,89.8631,89.9538,89.8631,89.9044,11213.0
2017-04-03 10:50:00,109.01,109.09,108.88,108.88,6919.0,89.8879,89.9538,89.7807,89.7807,6919.0
2017-04-03 10:55:00,108.91,108.93,108.82,108.82,15773.0,89.8054,89.8219,89.7312,89.7312,15773.0
2017-04-03 11:00:00,108.8,108.98,108.8,108.98,11887.0,89.7147,89.8631,89.7147,89.8631,11887.0
2017-04-03 11:05:00,108.97,108.97,108.76,108.84,12205.0,89.8549,89.8549,89.6817,89.7477,12205.0
2017-04-03 11:10:00,108.81,108.81,108.68,108.74,9348.0,89.723,89.723,89.6158,89.6652,9348.0
2017-04-03 11:15:00,108.74,108.8,108.72,108.72,8214.0,89.6652,89.7147,89.6487,89.6487,8214.0
2017-04-03 11:20:00,108.72,108.77,108.66,108.77,13307.0,89.6487,89.69,89.5993,89.69,13307.0
2017-04-03 11:25:00,108.79,108.92,108.72,108.92,10781.0,89.7065,89.8137,89.6487,89.8137,10781.0
2017-04-03 11:30:00,108.9,108.94,108.87,108.94,4807.0,89.7972,89.8302,89.7724,89.8302,4807.0
2017-04-03 11:35:00,108.94,109.02,108.88,108.89,6160.0,89.8302,89.8961,89.7807,89.7889,6160.0
2017-04-03 11:40:00,108.9,109.02,108.88,109.02,6542.0,89.7972,89.8961,89.7807,89.8961,6542.0
2017-04-03 11:45:00,109.04,109.04,108.96,108.96,2600.0,89.9126,89.9126,89.8466,89.8466,2600.0
2017-04-03 11:50:00,108.94,109.05,108.88,108.88,19704.0,89.8302,89.9209,89.7807,89.7807,19704.0
2017-04-03 11:55:00,108.91,108.97,108.88,108.96,9000.0,89.8054,89.8549,89.7807,89.8466,9000.0
2017-04-03 12:00:00,108.94,108.99,108.9,108.91,3587.0,89.8302,89.8714,89.7972,89.8054,3587.0
2017-04-03 12:05:00,108.93,108.99,108.9,108.99,6108.0,89.8219,89.8714,89.7972,89.8714,6108.0
2017-04-03 12:10:00,108.99,108.99,108.94,108.96,2692.0,89.8714,89.8714,89.8302,89.8466,2692.0
2017-04-03 12:15:00,108.96,109.01,108.95,108.97,9324.0,89.8466,89.8879,89.8384,89.8549,9324.0
2017-04-03 12:20:00,108.98,109.03,108.96,109.03,5884.0,89.8631,89.9044,89.8466,89.9044,5884.0
2017-04-03 12:25:00,109.0,109.02,108.98,109.0,3666.0,89.8796,89.8961,89.8631,89.8796,3666.0
2017-04-03 12:30:00,109.01,109.01,108.97,109.01,3721.0,89.8879,89.8879,89.8549,89.8879,3721.0
2017-04-03 12:35:00,109.01,109.01,108.97,108.97,1500.0,89.8879,89.8879,89.8549,89.8549,1500.0
2017-04-03 12:40:00,108.98,108.99,108.95,108.99,16096.0,89.8631,89.8714,89.8384,89.8714,16096.0
2017-04-03 12:45:00,108.99,109.05,108.99,109.05,17953.0,89.8714,89.9209,89.8714,89.9209,17953.0
2017-04-03 12:50:00,109.06,109.06,109.02,109.02,3432.0,89.9291,89.9291,89.8961,89.8961,3432.0
2017-04-03 12:55:00,109.02,109.11,109.02,109.11,5173.0,89.8961,89.9703,89.8961,89.9703,5173.0
2017-04-03 13:00:00,109.08,109.15,109.07,109.15,2100.0,89.9456,90.0033,89.9374,90.0033,2100.0
2017-04-03 13:05:00,109.14,109.15,109.13,109.13,6143.0,89.9951,90.0033,89.9868,89.9868,6143.0
2017-04-03 13:10:00,109.15,109.16,109.14,109.14,10598.0,90.0033,90.0116,89.9951,89.9951,10598.0
2017-04-03 13:15:00,109.15,109.15,109.1,109.1,2900.0,90.0033,90.0033,89.9621,89.9621,2900.0
2017-04-03 13:20:00,109.11,109.12,109.1,109.12,1300.0,89.9703,89.9786,89.9621,89.9786,1300.0
2017-04-03 13:25:00,109.12,109.12,109.09,109.09,3009.0,89.9786,89.9786,89.9538,89.9538,3009.0
2017-04-03 13:30:00,109.1,109.1,109.04,109.07,5523.0,89.9621,89.9621,89.9126,89.9374,5523.0
2017-04-03 13:35:00,109.05,109.08,109.04,109.07,7705.0,89.9209,89.9456,89.9126,89.9374,7705.0
2017-04-03 13:40:00,109.07,109.1,109.06,109.07,3066.0,89.9374,89.9621,89.9291,89.9374,3066.0
2017-04-03 13:45:00,109.05,109.05,109.0,109.05,4005.0,89.9209,89.9209,89.8796,89.9209,4005.0
2017-04-03 13:50:00,109.05,109.05,109.03,109.04,1100.0,89.9209,89.9209,89.9044,89.9126,1100.0
2017-04-03 13:55:00,109.03,109.04,108.97,108.98,3400.0,89.9044,89.9126,89.8549,89.8631,3400.0
2017-04-03 14:00:00,108.98,108.99,108.95,108.97,10532.0,89.8631,89.8714,89.8384,89.8549,10532.0
2017-04-03 14:05:00,108.98,109.0,108.96,108.97,6579.0,89.8631,89.8796,89.8466,89.8549,6579.0
2017-04-03 14:10:00,108.97,108.98,108.93,108.94,30311.0,89.8549,89.8631,89.8219,89.8302,30311.0
2017-04-03 14:15:00,108.95,109.02,108.95,109.0,13805.0,89.8384,89.8961,89.8384,89.8796,13805.0
2017-04-03 14:20:00,108.99,109.01,108.98,109.01,5788.0,89.8714,89.8879,89.8631,89.8879,5788.0
2017-04-03 14:25:00,109.01,109.01,108.99,109.01,6061.0,89.8879,89.8879,89.8714,89.8879,6061.0
2017-04-03 14:30:00,109.0,109.06,109.0,109.04,49215.0,89.8796,89.9291,89.8796,89.9126,49215.0
2017-04-03 14:35:00,109.04,109.04,109.02,109.03,7101.0,89.9126,89.9126,89.8961,89.9044,7101.0
2017-04-03 14:40:00,109.04,109.12,109.03,109.1,8569.0,89.9126,89.9786,89.9044,89.9621,8569.0
2017-04-03 14:45:00,109.08,109.12,109.07,109.07,3812.0,89.9456,89.9786,89.9374,89.9374,3812.0
2017-04-03 14:50:00,109.06,109.09,109.04,109.05,3553.0,89.9291,89.9538,89.9126,89.9209,3553.0
2017-04-03 14:55:00,109.05,109.05,108.93,108.93,3197.0,89.9209,89.9209,89.8219,89.8219,3197.0
2017-04-03 15:00:00,108.95,108.98,108.88,108.92,11326.0,89.8384,89.8631,89.7807,89.8137,11326.0
2017-04-03 15:05:00,108.94,109.0,108.94,108.97,6200.0,89.8302,89.8796,89.8302,89.8549,6200.0
2017-04-03 15:10:00,108.98,108.99,108.96,108.97,16574.0,89.8631,89.8714,89.8466,89.8549,16574.0
2017-04-03 15:15:00,108.98,109.0,108.94,108.94,9700.0,89.8631,89.8796,89.8302,89.8302,9700.0
2017-04-03 15:20:00,108.95,108.98,108.9,108.97,12839.0,89.8384,89.8631,89.7972,89.8549,12839.0
2017-04-03 15:25:00,108.98,108.99,108.9,108.9,7084.0,89.8631,89.8714,89.7972,89.7972,7084.0
2017-04-03 15:30:00,108.88,108.88,108.76,108.79,15938.0,89.7807,89.7807,89.6817,89.7065,15938.0
2017-04-03 15:35:00,108.8,108.82,108.79,108.81,10903.0,89.7147,89.7312,89.7065,89.723,10903.0
2017-04-03 15:40:00,108.82,108.89,108.82,108.88,11076.0,89.7312,89.7889,89.7312,89.7807,11076.0
2017-04-03 15:45:00,108.89,108.92,108.87,108.89,13703.0,89.7889,89.8137,89.7724,89.7889,13703.0
2017-04-03 15:50:00,108.87,108.89,108.84,108.89,16125.0,89.7724,89.7889,89.7477,89.7889,16125.0
2017-04-03 15:55:00,108.9,108.96,108.88,108.9,34156.0,89.7972,89.8466,89.7807,89.7972,34156.0
2017-04-04 09:30:00,108.43,108.48,107.83,108.05,93079.0,89.4096,89.4508,88.9149,89.0963,93079.0
2017-04-04 09:35:00,108.02,108.19,107.91,107.97,20701.0,89.0715,89.2117,88.9808,89.0303,20701.0
2017-04-04 09:40:00,107.97,108.17,107.97,108.07,21400.0,89.0303,89.1952,89.0303,89.1128,21400.0
2017-04-04 09:45:00,108.02,108.03,107.79,107.79,21502.0,89.0715,89.0798,88.8819,88.8819,21502.0
2017-04-04 09:50:00,107.82,107.91,107.74,107.9,13689.0,88.9066,88.9808,88.8407,88.9726,13689.0
2017-04-04 09:55:00,107.89,107.97,107.76,107.92,12396.0,88.9643,89.0303,88.8571,88.9891,12396.0
2017-04-04 10:00:00,107.97,108.08,107.78,108.04,12300.0,89.0303,89.121,88.8736,89.088,12300.0
2017-04-04 10:05:00,108.08,108.2,108.07,108.15,11292.0,89.121,89.22,89.1128,89.1787,11292.0
2017-04-04 10:10:00,108.15,108.19,107.97,108.03,6466.0,89.1787,89.2117,89.0303,89.0798,6466.0
2017-04-04 10:15:00,108.0,108.02,107.82,107.82,5067.0,89.055,89.0715,88.9066,88.9066,5067.0
2017-04-04 10:20:00,107.82,107.92,107.79,107.87,2900.0,88.9066,88.9891,88.8819,88.9478,2900.0
2017-04-04 10:25:00,107.87,107.87,107.8,107.84,3749.0,88.9478,88.9478,88.8901,88.9231,3749.0
2017-04-04 10:30:00,107.87,107.96,107.86,107.95,5900.0,88.9478,89.0221,88.9396,89.0138,5900.0
2017-04-04 10:35:00,107.95,107.95,107.83,107.86,5700.0,89.0138,89.0138,88.9149,88.9396,5700.0
2017-04-04 10:40:00,107.83,108.17,107.81,108.14,16100.0,88.9149,89.1952,88.8984,89.1705,16100.0
2017-04-04 10:45:00,108.13,108.16,108.08,108.08,3400.0,89.1622,89.187,89.121,89.121,3400.0
2017-04-04 10:50:00,108.05,108.11,107.98,108.07,7600.0,89.0963,89.1457,89.0386,89.1128,7600.0
2017-04-04 10:55:00,108.09,108.24,108.09,108.21,4085.0,89.1293,89.2529,89.1293,89.2282,4085.0
2017-04-04 11:00:00,108.22,108.22,108.12,108.15,4900.0,89.2365,89.2365,89.154,89.1787,4900.0
2017-04-04 11:05:00,108.15,108.18,108.07,108.16,5200.0,89.1787,89.2035,89.1128,89.187,5200.0
2017-04-04 11:10:00,108.14,108.14,108.13,108.14,2000.0,89.1705,89.1705,89.1622,89.1705,2000.0
2017-04-04 11:15:00,108.14,108.22,108.12,108.2,9237.0,89.1705,89.2365,89.154,89.22,9237.0
2017-04-04 11:20:00,108.19,108.26,108.17,108.22,14975.0,89.2117,89.2694,89.1952,89.2365,14975.0
2017-04-04 11:25:00,108.22,108.23,108.18,108.18,10887.0,89.2365,89.2447,89.2035,89.2035,10887.0
2017-04-04 11:30:00,108.18,108.35,108.17,108.32,16983.0,89.2035,89.3437,89.1952,89.3189,16983.0
2017-04-04 11:35:00,108.32,108.38,108.23,108.33,19732.0,89.3189,89.3684,89.2447,89.3272,19732.0
2017-04-04 11:40:00,108.33,108.34,108.27,108.31,3606.0,89.3272,89.3354,89.2777,89.3107,3606.0
2017-04-04 11:45:00,108.3,108.37,108.3,108.36,2200.0,89.3024,89.3601,89.3024,89.3519,2200.0
2017-04-04 11:50:00,108.36,108.36,108.24,108.25,4185.0,89.3519,89.3519,89.2529,89.2612,4185.0
2017-04-04 11:55:00,108.25,108.32,108.25,108.31,3400.0,89.2612,89.3189,89.2612,89.3107,3400.0
2017-04-04 12:00:00,108.31,108.34,108.27,108.34,2800.0,89.3107,89.3354,89.2777,89.3354,2800.0
2017-04-04 12:05:00,108.36,108.43,108.36,108.43,2800.0,89.3519,89.4096,89.3519,89.4096,2800.0
2017-04-04 12:10:00,108.39,108.48,108.39,108.48,3514.0,89.3766,89.4508,89.3766,89.4508,3514.0
2017-04-04 12:15:00,108.49,108.52,108.45,108.47,3108.0,89.4591,89.4838,89.4261,89.4426,3108.0
2017-04-04 12:20:00,108.49,108.54,108.49,108.54,2335.0,89.4591,89.5003,89.4591,89.5003,2335.0
2017-04-04 12:25:00,108.55,108.55,108.52,108.53,1900.0,89.5086,89.5086,89.4838,89.4921,1900.0
2017-04-04 12:30:00,108.52,108.53,108.42,108.44,3900.0,89.4838,89.4921,89.4014,89.4179,3900.0
2017-04-04 12:35:00,108.44,108.44,108.37,108.38,2700.0,89.4179,89.4179,89.3601,89.3684,2700.0
2017-04-04 12:40:00,108.38,108.38,108.31,108.31,7808.0,89.3684,89.3684,89.3107,89.3107,7808.0
2017-04-04 12:45:00,108.32,108.4,108.3,108.34,11950.0,89.3189,89.3849,89.3024,89.3354,11950.0
2017-04-04 12:50:00,108.35,108.41,108.28,108.3,21138.0,89.3437,89.3931,89.2859,89.3024,21138.0
2017-04-04 12:55:00,108.32,108.33,108.3,108.31,1625.0,89.3189,89.3272,89.3024,89.3107,1625.0
2017-04-04 13:00:00,108.31,108.31,108.25,108.3,4200.0,89.3107,89.3107,89.2612,89.3024,4200.0
2017-04-04 13:05:00,108.3,108.32,108.22,108.32,2810.0,89.3024,89.3189,89.2365,89.3189,2810.0
2017-04-04 13:10:00,108.33,108.34,108.27,108.28,3450.0,89.3272,89.3354,89.2777,89.2859,3450.0
2017-04-04 13:15:00,108.3,108.32,108.23,108.23,5000.0,89.3024,89.3189,89.2447,89.2447,5000.0
2017-04-04 13:20:00,108.22,108.29,108.21,108.21,3400.0,89.2365,89.2942,89.2282,89.2282,3400.0
2017-04-04 13:25:00,108.25,108.25,108.19,108.24,5400.0,89.2612,89.2612,89.2117,89.2529,5400.0
2017-04-04 13:30:00,108.24,108.25,108.18,108.22,1900.0,89.2529,89.2612,89.2035,89.2365,1900.0
2017-04-04 13:35:00,108.22,108.26,108.21,108.24,1700.0,89.2365,89.2694,89.2282,89.2529,1700.0
2017-04-04 13:40:00,108.22,108.25,108.19,108.19,7445.0,89.2365,89.2612,89.2117,89.2117,7445.0
2017-04-04 13:45:00,108.19,108.22,108.16,108.16,7575.0,89.2117,89.2365,89.187,89.187,7575.0
2017-04-04 13:50:00,108.14,108.21,108.13,108.13,2000.0,89.1705,89.2282,89.1622,89.1622,2000.0
2017-04-04 13:55:00,108.16,108.24,108.16,108.23,3700.0,89.187,89.2529,89.187,89.2447,3700.0
2017-04-04 14:00:00,108.25,108.36,108.24,108.36,5683.0,89.2612,89.3519,89.2529,89.3519,5683.0
2017-04-04 14:05:00,108.35,108.36,108.28,108.32,9843.0,89.3437,89.3519,89.2859,89.3189,9843.0
2017-04-04 14:10:00,108.31,108.32,108.23,108.32,6430.0,89.3107,89.3189,89.2447,89.3189,6430.0
2017-04-04 14:15:00,108.32,108.37,108.29,108.36,4400.0,89.3189,89.3601,89.2942,89.3519,4400.0
2017-04-04 14:20:00,108.36,108.44,108.33,108.42,3854.0,89.3519,89.4179,89.3272,89.4014,3854.0
2017-04-04 14:25:00,108.44,108.46,108.4,108.43,4150.0,89.4179,89.4344,89.3849,89.4096,4150.0
2017-04-04 14:30:00,108.46,108.47,108.41,108.44,6324.0,89.4344,89.4426,89.3931,89.4179,6324.0
2017-04-04 14:35:00,108.45,108.45,108.4,108.43,4888.0,89.4261,89.4261,89.3849,89.4096,4888.0
2017-04-04 14:40:00,108.43,108.43,108.37,108.42,4576.0,89.4096,89.4096,89.3601,89.4014,4576.0
2017-04-04 14:45:00,108.42,108.45,108.34,108.35,7571.0,89.4014,89.4261,89.3354,89.3437,7571.0
2017-04-04 14:50:00,108.36,108.44,108.36,108.42,8175.0,89.3519,89.4179,89.3519,89.4014,8175.0
2017-04-04 14:55:00,108.43,108.44,108.39,108.39,7299.0,89.4096,89.4179,89.3766,89.3766,7299.0
2017-04-04 15:00:00,108.37,108.39,108.36,108.39,4800.0,89.3601,89.3766,89.3519,89.3766,4800.0
2017-04-04 15:05:00,108.39,108.41,108.37,108.37,5653.0,89.3766,89.3931,89.3601,89.3601,5653.0
2017-04-04 15:10:00,108.37,108.4,108.36,108.4,6608.0,89.3601,89.3849,89.3519,89.3849,6608.0
2017-04-04 15:15:00,108.39,108.4,108.35,108.37,7505.0,89.3766,89.3849,89.3437,89.3601,7505.0
2017-04-04 15:20:00,108.36,108.36,108.2,108.2,9530.0,89.3519,89.3519,89.22,89.22,9530.0
2017-04-04 15:25:00,108.19,108.2,108.16,108.17,14432.0,89.2117,89.22,89.187,89.1952,14432.0
2017-04-04 15:30:00,108.16,108.28,108.15,108.25,14684.0,89.187,89.2859,89.1787,89.2612,14684.0
2017-04-04 15:35:00,108.25,108.31,108.25,108.31,12459.0,89.2612,89.3107,89.2612,89.3107,12459.0
2017-04-04 15:40:00,108.33,108.39,108.3,108.37,12398.0,89.3272,89.3766,89.3024,89.3601,12398.0
2017-04-04 15:45:00,108.37,108.42,108.36,108.38,17415.0,89.3601,89.4014,89.3519,89.3684,17415.0
2017-04-04 15:50:00,108.36,108.4,108.31,108.39,16754.0,89.3519,89.3849,89.3107,89.3766,16754.0
2017-04-04 15:55:00,108.4,108.42,108.33,108.38,50865.0,89.3849,89.4014,89.3272,89.3684,50865.0
2017-04-05 09:30:00,108.52,108.6,108.25,108.55,13529.0,89.4838,89.5498,89.2612,89.5086,13529.0
2017-04-05 09:35:00,108.42,108.6,108.23,108.53,5175.0,89.4014,89.5498,89.2447,89.4921,5175.0
2017-04-05 09:40:00,108.55,108.7,108.51,108.7,7416.0,89.5086,89.6323,89.4756,89.6323,7416.0
2017-04-05 09:45:00,108.74,108.84,108.67,108.67,10769.0,89.6652,89.7477,89.6075,89.6075,10769.0
2017-04-05 09:50:00,108.65,108.68,108.57,108.57,5829.0,89.591,89.6158,89.5251,89.5251,5829.0
2017-04-05 09:55:00,108.58,108.63,108.57,108.61,2240.0,89.5333,89.5745,89.5251,89.558,2240.0
2017-04-05 10:00:00,108.58,108.76,108.47,108.75,9100.0,89.5333,89.6817,89.4426,89.6735,9100.0
2017-04-05 10:05:00,108.83,108.88,108.8,108.81,4000.0,89.7395,89.7807,89.7147,89.723,4000.0
2017-04-05 10:10:00,108.82,108.83,108.78,108.81,8172.0,89.7312,89.7395,89.6982,89.723,8172.0
2017-04-05 10:15:00,108.83,108.96,108.78,108.96,6441.0,89.7395,89.8466,89.6982,89.8466,6441.0
2017-04-05 10:20:00,109.0,109.19,109.0,109.14,11493.0,89.8796,90.0363,89.8796,89.9951,11493.0
2017-04-05 10:25:00,109.14,109.18,109.12,109.17,5851.0,89.9951,90.0281,89.9786,90.0198,5851.0
2017-04-05 10:30:00,109.19,109.23,109.17,109.17,6100.0,90.0363,90.0693,90.0198,90.0198,6100.0
2017-04-05 10:35:00,109.17,109.24,109.14,109.23,58660.0,90.0198,90.0775,89.9951,90.0693,58660.0
2017-04-05 10:40:00,109.2,109.37,109.19,109.37,7843.0,90.0445,90.1847,90.0363,90.1847,7843.0
2017-04-05 10:45:00,109.35,109.38,109.34,109.34,3573.0,90.1682,90.193,90.16,90.16,3573.0
2017-04-05 10:50:00,109.31,109.46,109.31,109.46,4073.0,90.1353,90.2589,90.1353,90.2589,4073.0
2017-04-05 10:55:00,109.45,109.45,109.32,109.34,3620.0,90.2507,90.2507,90.1435,90.16,3620.0
2017-04-05 11:00:00,109.36,109.57,109.36,109.55,7901.0,90.1765,90.3496,90.1765,90.3332,7901.0
2017-04-05 11:05:00,109.57,109.72,109.57,109.61,15345.0,90.3496,90.4733,90.3496,90.3826,15345.0
2017-04-05 11:10:00,109.6,109.75,109.59,109.75,9501.0,90.3744,90.4981,90.3661,90.4981,9501.0
2017-04-05 11:15:00,109.76,109.76,109.56,109.61,11704.0,90.5063,90.5063,90.3414,90.3826,11704.0
2017-04-05 11:20:00,109.6,109.6,109.5,109.51,6598.0,90.3744,90.3744,90.2919,90.3002,6598.0
2017-04-05 11:25:00,109.51,109.56,109.48,109.51,5502.0,90.3002,90.3414,90.2754,90.3002,5502.0
2017-04-05 11:30:00,109.49,109.63,109.47,109.61,3855.0,90.2837,90.3991,90.2672,90.3826,3855.0
2017-04-05 11:35:00,109.58,109.62,109.57,109.62,1821.0,90.3579,90.3909,90.3496,90.3909,1821.0
2017-04-05 11:40:00,109.61,109.63,109.57,109.63,20608.0,90.3826,90.3991,90.3496,90.3991,20608.0
2017-04-05 11:45:00,109.63,109.75,109.6,109.69,21597.0,90.3991,90.4981,90.3744,90.4486,21597.0
2017-04-05 11:50:00,109.69,109.75,109.69,109.69,5547.0,90.4486,90.4981,90.4486,90.4486,5547.0
2017-04-05 11:55:00,109.68,109.68,109.59,109.59,4267.0,90.4403,90.4403,90.3661,90.3661,4267.0
2017-04-05 12:00:00,109.59,109.64,109.56,109.56,2382.0,90.3661,90.4074,90.3414,90.3414,2382.0
2017-04-05 12:05:00,109.57,109.57,109.48,109.49,3000.0,90.3496,90.3496,90.2754,90.2837,3000.0
2017-04-05 12:10:00,109.49,109.57,109.49,109.57,2623.0,90.2837,90.3496,90.2837,90.3496,2623.0
2017-04-05 12:15:00,109.57,109.66,109.57,109.64,3551.0,90.3496,90.4239,90.3496,90.4074,3551.0
2017-04-05 12:20:00,109.63,109.71,109.63,109.67,4165.0,90.3991,90.4651,90.3991,90.4321,4165.0
2017-04-05 12:25:00,109.67,109.7,109.64,109.68,2368.0,90.4321,90.4568,90.4074,90.4403,2368.0
2017-04-05 12:30:00,109.67,109.68,109.63,109.68,2155.0,90.4321,90.4403,90.3991,90.4403,2155.0
2017-04-05 12:35:00,109.69,109.7,109.63,109.67,79728.0,90.4486,90.4568,90.3991,90.4321,79728.0
2017-04-05 12:40:00,109.64,109.66,109.64,109.66,1100.0,90.4074,90.4239,90.4074,90.4239,1100.0
2017-04-05 12:45:00,109.67,109.75,109.67,109.72,5462.0,90.4321,90.4981,90.4321,90.4733,5462.0
2017-04-05 12:50:00,109.71,109.8,109.69,109.77,8236.0,90.4651,90.5393,90.4486,90.5146,8236.0
2017-04-05 12:55:00,109.76,109.76,109.71,109.71,2853.0,90.5063,90.5063,90.4651,90.4651,2853.0
2017-04-05 13:00:00,109.7,109.77,109.65,109.76,6256.0,90.4568,90.5146,90.4156,90.5063,6256.0
2017-04-05 13:05:00,109.75,109.77,109.73,109.76,2374.0,90.4981,90.5146,90.4816,90.5063,2374.0
2017-04-05 13:10:00,109.77,109.8,109.75,109.77,14477.0,90.5146,90.5393,90.4981,90.5146,14477.0
2017-04-05 13:15:00,109.78,109.79,109.75,109.79,1504.0,90.5228,90.5311,90.4981,90.5311,1504.0
2017-04-05 13:20:00,109.77,109.79,109.77,109.79,1900.0,90.5146,90.5311,90.5146,90.5311,1900.0
2017-04-05 13:25:00,109.79,109.79,109.78,109.78,1700.0,90.5311,90.5311,90.5228,90.5228,1700.0
2017-04-05 13:30:00,109.8,109.8,109.72,109.76,8290.0,90.5393,90.5393,90.4733,90.5063,8290.0
2017-04-05 13:35:00,109.76,109.76,109.71,109.73,3823.0,90.5063,90.5063,90.4651,90.4816,3823.0
2017-04-05 13:40:00,109.72,109.73,109.68,109.69,2303.0,90.4733,90.4816,90.4403,90.4486,2303.0
2017-04-05 13:45:00,109.66,109.66,109.64,109.65,625.0,90.4239,90.4239,90.4074,90.4156,625.0
2017-04-05 13:50:00,109.67,109.69,109.66,109.69,4497.0,90.4321,90.4486,90.4239,90.4486,4497.0
2017-04-05 13:55:00,109.68,109.7,109.67,109.68,3626.0,90.4403,90.4568,90.4321,90.4403,3626.0
2017-04-05 14:00:00,109.67,109.67,109.49,109.59,7927.0,90.4321,90.4321,90.2837,90.3661,7927.0
2017-04-05 14:05:00,109.61,109.61,109.55,109.56,5904.0,90.3826,90.3826,90.3332,90.3414,5904.0
2017-04-05 14:10:00,109.59,109.63,109.48,109.48,5021.0,90.3661,90.3991,90.2754,90.2754,5021.0
2017-04-05 14:15:00,109.52,109.55,109.46,109.46,4713.0,90.3084,90.3332,90.2589,90.2589,4713.0
2017-04-05 14:20:00,109.45,109.48,109.36,109.36,6245.0,90.2507,90.2754,90.1765,90.1765,6245.0
2017-04-05 14:25:00,109.38,109.41,109.35,109.41,5514.0,90.193,90.2177,90.1682,90.2177,5514.0
2017-04-05 14:30:00,109.41,109.41,109.3,109.34,7585.0,90.2177,90.2177,90.127,90.16,7585.0
2017-04-05 14:35:00,109.31,109.35,109.27,109.31,6582.0,90.1353,90.1682,90.1023,90.1353,6582.0
2017-04-05 14:40:00,109.28,109.33,109.26,109.33,2322.0,90.1105,90.1517,90.094,90.1517,2322.0
2017-04-05 14:45:00,109.36,109.37,109.31,109.31,4495.0,90.1765,90.1847,90.1353,90.1353,4495.0
2017-04-05 14:50:00,109.32,109.34,109.23,109.25,4385.0,90.1435,90.16,90.0693,90.0858,4385.0
2017-04-05 14:55:00,109.26,109.32,109.25,109.32,1500.0,90.094,90.1435,90.0858,90.1435,1500.0
2017-04-05 15:00:00,109.32,109.43,109.31,109.41,3258.0,90.1435,90.2342,90.1353,90.2177,3258.0
2017-04-05 15:05:00,109.39,109.39,109.34,109.34,2926.0,90.2012,90.2012,90.16,90.16,2926.0
2017-04-05 15:10:00,109.35,109.4,109.3,109.3,41000.0,90.1682,90.2095,90.127,90.127,41000.0
2017-04-05 15:15:00,109.29,109.34,109.25,109.25,4840.0,90.1188,90.16,90.0858,90.0858,4840.0
2017-04-05 15:20:00,109.26,109.26,109.08,109.17,8935.0,90.094,90.094,89.9456,90.0198,8935.0
2017-04-05 15:25:00,109.17,109.21,109.12,109.12,6307.0,90.0198,90.0528,89.9786,89.9786,6307.0
2017-04-05 15:30:00,109.11,109.11,108.94,109.02,9987.0,89.9703,89.9703,89.8302,89.8961,9987.0
2017-04-05 15:35:00,109.03,109.07,109.01,109.07,6541.0,89.9044,89.9374,89.8879,89.9374,6541.0
2017-04-05 15:40:00,109.08,109.16,109.08,109.15,9220.0,89.9456,90.0116,89.9456,90.0033,9220.0
2017-04-05 15:45:00,109.12,109.15,109.0,109.04,11003.0,89.9786,90.0033,89.8796,89.9126,11003.0
2017-04-05 15:50:00,109.03,109.23,109.01,109.23,21851.0,89.9044,90.0693,89.8879,90.0693,21851.0
2017-04-05 15:55:00,109.22,109.23,109.02,109.03,52697.0,90.061,90.0693,89.8961,89.9044,52697.0
2017-04-06 09:30:00,109.07,109.1,108.53,108.53,9707.0,89.9374,89.9621,89.4921,89.4921,9707.0
2017-04-06 09:35:00,108.52,108.86,108.52,108.82,4360.0,89.4838,89.7642,89.4838,89.7312,4360.0
2017-04-06 09:40:00,108.83,108.89,108.7,108.77,5801.0,89.7395,89.7889,89.6323,89.69,5801.0
2017-04-06 09:45:00,108.73,108.87,108.71,108.87,3531.0,89.657,89.7724,89.6405,89.7724,3531.0
2017-04-06 09:50:00,108.91,108.97,108.85,108.86,6750.0,89.8054,89.8549,89.7559,89.7642,6750.0
2017-04-06 09:55:00,108.88,108.92,108.84,108.86,4283.0,89.7807,89.8137,89.7477,89.7642,4283.0
2017-04-06 10:00:00,108.89,108.93,108.72,108.88,6305.0,89.7889,89.8219,89.6487,89.7807,6305.0
2017-04-06 10:05:00,108.84,108.86,108.75,108.77,5701.0,89.7477,89.7642,89.6735,89.69,5701.0
2017-04-06 10:10:00,108.81,108.92,108.79,108.84,4741.0,89.723,89.8137,89.7065,89.7477,4741.0
2017-04-06 10:15:00,108.82,108.82,108.69,108.72,5366.0,89.7312,89.7312,89.624,89.6487,5366.0
2017-04-06 10:20:00,108.75,108.82,108.74,108.82,1900.0,89.6735,89.7312,89.6652,89.7312,1900.0
2017-04-06 10:25:00,108.77,108.77,108.63,108.77,4980.0,89.69,89.69,89.5745,89.69,4980.0
2017-04-06 10:30:00,108.76,108.87,108.75,108.87,3720.0,89.6817,89.7724,89.6735,89.7724,3720.0
2017-04-06 10:35:00,108.89,108.91,108.77,108.77,5526.0,89.7889,89.8054,89.69,89.69,5526.0
2017-04-06 10:40:00,108.76,108.76,108.61,108.72,4685.0,89.6817,89.6817,89.558,89.6487,4685.0
2017-04-06 10:45:00,108.73,108.78,108.73,108.74,2694.0,89.657,89.6982,89.657,89.6652,2694.0
2017-04-06 10:50:00,108.74,108.76,108.71,108.73,4157.0,89.6652,89.6817,89.6405,89.657,4157.0
2017-04-06 10:55:00,108.71,108.73,108.7,108.71,1000.0,89.6405,89.657,89.6323,89.6405,1000.0
2017-04-06 11:00:00,108.75,108.89,108.75,108.8,3026.0,89.6735,89.7889,89.6735,89.7147,3026.0
2017-04-06 11:05:00,108.77,108.77,108.72,108.75,2750.0,89.69,89.69,89.6487,89.6735,2750.0
2017-04-06 11:10:00,108.75,108.76,108.65,108.65,4216.0,89.6735,89.6817,89.591,89.591,4216.0
2017-04-06 11:15:00,108.67,108.77,108.65,108.74,6100.0,89.6075,89.69,89.591,89.6652,6100.0
2017-04-06 11:20:00,108.75,108.77,108.69,108.75,4000.0,89.6735,89.69,89.624,89.6735,4000.0
2017-04-06 11:25:00,108.69,108.7,108.63,108.64,3500.0,89.624,89.6323,89.5745,89.5828,3500.0
2017-04-06 11:30:00,108.65,108.75,108.65,108.73,2328.0,89.591,89.6735,89.591,89.657,2328.0
2017-04-06 11:35:00,108.77,108.82,108.73,108.82,2400.0,89.69,89.7312,89.657,89.7312,2400.0
2017-04-06 11:40:00,108.86,108.88,108.82,108.88,500.0,89.7642,89.7807,89.7312,89.7807,500.0
2017-04-06 11:45:00,108.88,108.93,108.85,108.93,2734.0,89.7807,89.8219,89.7559,89.8219,2734.0
2017-04-06 11:50:00,108.97,109.06,108.97,109.06,2108.0,89.8549,89.9291,89.8549,89.9291,2108.0
2017-04-06 11:55:00,109.03,109.07,108.99,108.99,1795.0,89.9044,89.9374,89.8714,89.8714,1795.0
2017-04-06 12:00:00,109.0,109.02,108.96,108.96,2871.0,89.8796,89.8961,89.8466,89.8466,2871.0
2017-04-06 12:05:00,108.93,108.99,108.92,108.94,3510.0,89.8219,89.8714,89.8137,89.8302,3510.0
2017-04-06 12:10:00,108.96,109.06,108.96,109.04,1700.0,89.8466,89.9291,89.8466,89.9126,1700.0
2017-04-06 12:15:00,109.03,109.05,109.02,109.05,2000.0,89.9044,89.9209,89.8961,89.9209,2000.0
2017-04-06 12:20:00,109.07,109.11,109.07,109.07,2200.0,89.9374,89.9703,89.9374,89.9374,2200.0
2017-04-06 12:25:00,109.08,109.1,109.06,109.08,2400.0,89.9456,89.9621,89.9291,89.9456,2400.0
2017-04-06 12:30:00,109.09,109.09,109.0,109.0,2400.0,89.9538,89.9538,89.8796,89.8796,2400.0
2017-04-06 12:35:00,109.01,109.01,108.94,108.99,3400.0,89.8879,89.8879,89.8302,89.8714,3400.0
2017-04-06 12:40:00,108.98,108.98,108.88,108.94,2628.0,89.8631,89.8631,89.7807,89.8302,2628.0
2017-04-06 12:45:00,108.93,108.93,108.9,108.92,4988.0,89.8219,89.8219,89.7972,89.8137,4988.0
2017-04-06 12:50:00,108.92,109.02,108.92,109.02,5560.0,89.8137,89.8961,89.8137,89.8961,5560.0
2017-04-06 12:55:00,109.0,109.01,108.96,108.99,3339.0,89.8796,89.8879,89.8466,89.8714,3339.0
2017-04-06 13:00:00,108.99,109.02,108.96,109.0,3308.0,89.8714,89.8961,89.8466,89.8796,3308.0
2017-04-06 13:05:00,109.0,109.09,109.0,109.09,2300.0,89.8796,89.9538,89.8796,89.9538,2300.0
2017-04-06 13:10:00,109.11,109.13,109.01,109.01,3538.0,89.9703,89.9868,89.8879,89.8879,3538.0
2017-04-06 13:15:00,109.01,109.09,108.99,109.09,3718.0,89.8879,89.9538,89.8714,89.9538,3718.0
2017-04-06 13:20:00,109.07,109.12,109.06,109.12,1549.0,89.9374,89.9786,89.9291,89.9786,1549.0
2017-04-06 13:25:00,109.11,109.14,109.08,109.08,2379.0,89.9703,89.9951,89.9456,89.9456,2379.0
2017-04-06 13:30:00,109.1,109.15,109.1,109.14,2500.0,89.9621,90.0033,89.9621,89.9951,2500.0
2017-04-06 13:35:00,109.13,109.18,109.13,109.14,2383.0,89.9868,90.0281,89.9868,89.9951,2383.0
2017-04-06 13:40:00,109.15,109.17,109.15,109.17,1499.0,90.0033,90.0198,90.0033,90.0198,1499.0
2017-04-06 13:45:00,109.21,109.27,109.17,109.27,2400.0,90.0528,90.1023,90.0198,90.1023,2400.0
2017-04-06 13:50:00,109.24,109.24,109.22,109.22,1100.0,90.0775,90.0775,90.061,90.061,1100.0
2017-04-06 13:55:00,109.22,109.24,109.16,109.21,3363.0,90.061,90.0775,90.0116,90.0528,3363.0
2017-04-06 14:00:00,109.2,109.2,109.14,109.14,4180.0,90.0445,90.0445,89.9951,89.9951,4180.0
2017-04-06 14:05:00,109.13,109.13,109.04,109.07,3912.0,89.9868,89.9868,89.9126,89.9374,3912.0
2017-04-06 14:10:00,109.05,109.05,109.0,109.03,6011.0,89.9209,89.9209,89.8796,89.9044,6011.0
2017-04-06 14:15:00,109.03,109.09,109.0,109.07,6947.0,89.9044,89.9538,89.8796,89.9374,6947.0
2017-04-06 14:20:00,109.07,109.11,109.05,109.09,4202.0,89.9374,89.9703,89.9209,89.9538,4202.0
2017-04-06 14:25:00,109.05,109.05,109.0,109.05,4200.0,89.9209,89.9209,89.8796,89.9209,4200.0
2017-04-06 14:30:00,109.07,109.07,109.0,109.07,3800.0,89.9374,89.9374,89.8796,89.9374,3800.0
2017-04-06 14:35:00,109.06,109.08,109.04,109.05,4198.0,89.9291,89.9456,89.9126,89.9209,4198.0
2017-04-06 14:40:00,109.04,109.07,109.03,109.03,2693.0,89.9126,89.9374,89.9044,89.9044,2693.0
2017-04-06 14:45:00,109.03,109.06,108.92,108.96,8228.0,89.9044,89.9291,89.8137,89.8466,8228.0
2017-04-06 14:50:00,108.97,109.05,108.96,109.01,4206.0,89.8549,89.9209,89.8466,89.8879,4206.0
2017-04-06 14:55:00,109.03,109.03,108.9,108.92,2950.0,89.9044,89.9044,89.7972,89.8137,2950.0
2017-04-06 15:00:00,108.92,108.98,108.9,108.97,3416.0,89.8137,89.8631,89.7972,89.8549,3416.0
2017-04-06 15:05:00,108.96,109.0,108.92,108.98,5697.0,89.8466,89.8796,89.8137,89.8631,5697.0
2017-04-06 15:10:00,109.0,109.04,109.0,109.03,2310.0,89.8796,89.9126,89.8796,89.9044,2310.0
2017-04-06 15:15:00,109.04,109.04,108.94,108.95,5643.0,89.9126,89.9126,89.8302,89.8384,5643.0
2017-04-06 15:20:00,108.93,108.93,108.85,108.87,7231.0,89.8219,89.8219,89.7559,89.7724,7231.0
2017-04-06 15:25:00,108.87,108.89,108.83,108.84,16171.0,89.7724,89.7889,89.7395,89.7477,16171.0
2017-04-06 15:30:00,108.85,108.9,108.82,108.88,8919.0,89.7559,89.7972,89.7312,89.7807,8919.0
2017-04-06 15:35:00,108.88,108.91,108.85,108.9,7870.0,89.7807,89.8054,89.7559,89.7972,7870.0
2017-04-06 15:40:00,108.89,108.97,108.89,108.95,21610.0,89.7889,89.8549,89.7889,89.8384,21610.0
2017-04-06 15:45:00,108.93,108.93,108.81,108.86,17796.0,89.8219,89.8219,89.723,89.7642,17796.0
2017-04-06 15:50:00,108.85,108.94,108.84,108.94,21178.0,89.7559,89.8302,89.7477,89.8302,21178.0
2017-04-06 15:55:00,108.93,108.95,108.87,108.89,33691.0,89.8219,89.8384,89.7724,89.7889,33691.0
2017-04-07 09:30:00,109.02,109.19,108.61,109.17,14598.0,89.8961,90.0363,89.558,90.0198,14598.0
2017-04-07 09:35:00,109.15,109.32,108.96,109.32,3213.0,90.0033,90.1435,89.8466,90.1435,3213.0
2017-04-07 09:40:00,109.2,109.38,109.14,109.29,6380.0,90.0445,90.193,89.9951,90.1188,6380.0
2017-04-07 09:45:00,109.3,109.41,109.25,109.28,2500.0,90.127,90.2177,90.0858,90.1105,2500.0
2017-04-07 09:50:00,109.3,109.3,109.19,109.19,3300.0,90.127,90.127,90.0363,90.0363,3300.0
2017-04-07 09:55:00,109.13,109.16,109.07,109.11,2300.0,89.9868,90.0116,89.9374,89.9703,2300.0
2017-04-07 10:00:00,109.13,109.2,109.11,109.2,1500.0,89.9868,90.0445,89.9703,90.0445,1500.0
2017-04-07 10:05:00,109.23,109.23,109.1,109.17,3602.0,90.0693,90.0693,89.9621,90.0198,3602.0
2017-04-07 10:10:00,109.15,109.24,109.1,109.16,4500.0,90.0033,90.0775,89.9621,90.0116,4500.0
2017-04-07 10:15:00,109.15,109.16,109.12,109.16,700.0,90.0033,90.0116,89.9786,90.0116,700.0
2017-04-07 10:20:00,109.17,109.23,109.1,109.17,6663.0,90.0198,90.0693,89.9621,90.0198,6663.0
2017-04-07 10:25:00,109.19,109.22,109.14,109.17,3602.0,90.0363,90.061,89.9951,90.0198,3602.0
2017-04-07 10:30:00,109.22,109.22,109.13,109.14,2305.0,90.061,90.061,89.9868,89.9951,2305.0
2017-04-07 10:35:00,109.11,109.11,109.06,109.07,4899.0,89.9703,89.9703,89.9291,89.9374,4899.0
2017-04-07 10:40:00,109.09,109.12,108.94,108.95,9044.0,89.9538,89.9786,89.8302,89.8384,9044.0
2017-04-07 10:45:00,108.97,108.99,108.88,108.91,8050.0,89.8549,89.8714,89.7807,89.8054,8050.0
2017-04-07 10:50:00,108.91,108.95,108.87,108.87,4699.0,89.8054,89.8384,89.7724,89.7724,4699.0
2017-04-07 10:55:00,108.9,108.98,108.9,108.98,5477.0,89.7972,89.8631,89.7972,89.8631,5477.0
2017-04-07 11:00:00,109.01,109.34,109.0,109.34,12790.0,89.8879,90.16,89.8796,90.16,12790.0
2017-04-07 11:05:00,109.34,109.42,109.32,109.35,14939.0,90.16,90.226,90.1435,90.1682,14939.0
2017-04-07 11:10:00,109.35,109.43,109.33,109.43,6702.0,90.1682,90.2342,90.1517,90.2342,6702.0
2017-04-07 11:15:00,109.41,109.44,109.37,109.37,6457.0,90.2177,90.2424,90.1847,90.1847,6457.0
2017-04-07 11:20:00,109.37,109.44,109.37,109.43,5901.0,90.1847,90.2424,90.1847,90.2342,5901.0
2017-04-07 11:25:00,109.42,109.58,109.42,109.54,17690.0,90.226,90.3579,90.226,90.3249,17690.0
2017-04-07 11:30:00,109.54,109.61,109.53,109.61,5878.0,90.3249,90.3826,90.3167,90.3826,5878.0
2017-04-07 11:35:00,109.62,109.68,109.6,109.64,5296.0,90.3909,90.4403,90.3744,90.4074,5296.0
2017-04-07 11:40:00,109.67,109.7,109.65,109.7,3642.0,90.4321,90.4568,90.4156,90.4568,3642.0
2017-04-07 11:45:00,109.7,109.74,109.6,109.65,13012.0,90.4568,90.4898,90.3744,90.4156,13012.0
2017-04-07 11:50:00,109.64,109.67,109.61,109.61,1500.0,90.4074,90.4321,90.3826,90.3826,1500.0
2017-04-07 11:55:00,109.61,109.61,109.53,109.53,3362.0,90.3826,90.3826,90.3167,90.3167,3362.0
2017-04-07 12:00:00,109.53,109.55,109.44,109.5,5200.0,90.3167,90.3332,90.2424,90.2919,5200.0
2017-04-07 12:05:00,109.51,109.55,109.49,109.49,1934.0,90.3002,90.3332,90.2837,90.2837,1934.0
2017-04-07 12:10:00,109.5,109.73,109.5,109.71,13872.0,90.2919,90.4816,90.2919,90.4651,13872.0
2017-04-07 12:15:00,109.7,109.8,109.59,109.61,21795.0,90.4568,90.5393,90.3661,90.3826,21795.0
2017-04-07 12:20:00,109.58,109.61,109.52,109.54,4042.0,90.3579,90.3826,90.3084,90.3249,4042.0
2017-04-07 12:25:00,109.51,109.54,109.45,109.54,3000.0,90.3002,90.3249,90.2507,90.3249,3000.0
2017-04-07 12:30:00,109.54,109.54,109.43,109.48,3200.0,90.3249,90.3249,90.2342,90.2754,3200.0
2017-04-07 12:35:00,109.48,109.48,109.32,109.39,7300.0,90.2754,90.2754,90.1435,90.2012,7300.0
2017-04-07 12:40:00,109.37,109.39,109.34,109.36,2100.0,90.1847,90.2012,90.16,90.1765,2100.0
2017-04-07 12:45:00,109.38,109.4,109.33,109.33,3225.0,90.193,90.2095,90.1517,90.1517,3225.0
2017-04-07 12:50:00,109.33,109.43,109.29,109.38,41949.0,90.1517,90.2342,90.1188,90.193,41949.0
2017-04-07 12:55:00,109.39,109.43,109.35,109.41,8014.0,90.2012,90.2342,90.1682,90.2177,8014.0
2017-04-07 13:00:00,109.38,109.38,109.32,109.32,5108.0,90.193,90.193,90.1435,90.1435,5108.0
2017-04-07 13:05:00,109.33,109.38,109.33,109.38,3467.0,90.1517,90.193,90.1517,90.193,3467.0
2017-04-07 13:10:00,109.38,109.45,109.33,109.45,4644.0,90.193,90.2507,90.1517,90.2507,4644.0
2017-04-07 13:15:00,109.45,109.45,109.37,109.39,7344.0,90.2507,90.2507,90.1847,90.2012,7344.0
2017-04-07 13:20:00,109.39,109.45,109.39,109.43,4000.0,90.2012,90.2507,90.2012,90.2342,4000.0
2017-04-07 13:25:00,109.45,109.61,109.45,109.58,4077.0,90.2507,90.3826,90.2507,90.3579,4077.0
2017-04-07 13:30:00,109.58,109.63,109.57,109.62,4900.0,90.3579,90.3991,90.3496,90.3909,4900.0
2017-04-07 13:35:00,109.6,109.73,109.55,109.62,16090.0,90.3744,90.4816,90.3332,90.3909,16090.0
2017-04-07 13:40:00,109.62,109.62,109.56,109.62,4709.0,90.3909,90.3909,90.3414,90.3909,4709.0
2017-04-07 13:45:00,109.61,109.61,109.58,109.59,3010.0,90.3826,90.3826,90.3579,90.3661,3010.0
2017-04-07 13:50:00,109.59,109.62,109.57,109.61,4000.0,90.3661,90.3909,90.3496,90.3826,4000.0
2017-04-07 13:55:00,109.59,109.61,109.53,109.58,5203.0,90.3661,90.3826,90.3167,90.3579,5203.0
2017-04-07 14:00:00,109.6,109.63,109.57,109.58,3200.0,90.3744,90.3991,90.3496,90.3579,3200.0
2017-04-07 14:05:00,109.57,109.6,109.53,109.57,8968.0,90.3496,90.3744,90.3167,90.3496,8968.0
2017-04-07 14:10:00,109.59,109.62,109.57,109.6,6400.0,90.3661,90.3909,90.3496,90.3744,6400.0
2017-04-07 14:15:00,109.6,109.69,109.6,109.66,7700.0,90.3744,90.4486,90.3744,90.4239,7700.0
2017-04-07 14:20:00,109.67,109.73,109.65,109.73,7224.0,90.4321,90.4816,90.4156,90.4816,7224.0
2017-04-07 14:25:00,109.72,109.73,109.68,109.7,5800.0,90.4733,90.4816,90.4403,90.4568,5800.0
2017-04-07 14:30:00,109.7,109.72,109.69,109.71,7095.0,90.4568,90.4733,90.4486,90.4651,7095.0
2017-04-07 14:35:00,109.69,109.69,109.62,109.62,4422.0,90.4486,90.4486,90.3909,90.3909,4422.0
2017-04-07 14:40:00,109.63,109.67,109.58,109.66,6510.0,90.3991,90.4321,90.3579,90.4239,6510.0
2017-04-07 14:45:00,109.69,109.77,109.68,109.73,7630.0,90.4486,90.5146,90.4403,90.4816,7630.0
2017-04-07 14:50:00,109.74,109.75,109.68,109.7,7800.0,90.4898,90.4981,90.4403,90.4568,7800.0
2017-04-07 14:55:00,109.68,109.7,109.66,109.66,5733.0,90.4403,90.4568,90.4239,90.4239,5733.0
2017-04-07 15:00:00,109.66,109.7,109.65,109.69,5798.0,90.4239,90.4568,90.4156,90.4486,5798.0
2017-04-07 15:05:00,109.68,109.71,109.64,109.64,8669.0,90.4403,90.4651,90.4074,90.4074,8669.0
2017-04-07 15:10:00,109.65,109.7,109.63,109.7,7401.0,90.4156,90.4568,90.3991,90.4568,7401.0
2017-04-07 15:15:00,109.68,109.69,109.65,109.67,7707.0,90.4403,90.4486,90.4156,90.4321,7707.0
2017-04-07 15:20:00,109.67,109.76,109.67,109.69,19242.0,90.4321,90.5063,90.4321,90.4486,19242.0
2017-04-07 15:25:00,109.68,109.7,109.64,109.66,13535.0,90.4403,90.4568,90.4074,90.4239,13535.0
2017-04-07 15:30:00,109.68,109.68,109.58,109.6,15363.0,90.4403,90.4403,90.3579,90.3744,15363.0
2017-04-07 15:35:00,109.59,109.64,109.5,109.64,17005.0,90.3661,90.4074,90.2919,90.4074,17005.0
2017-04-07 15:40:00,109.64,109.68,109.63,109.63,17896.0,90.4074,90.4403,90.3991,90.3991,17896.0
2017-04-07 15:45:00,109.62,109.67,109.56,109.57,31464.0,90.3909,90.4321,90.3414,90.3496,31464.0
2017-04-07 15:50:00,109.58,109.59,109.54,109.55,50486.0,90.3579,90.3661,90.3249,90.3332,50486.0
2017-04-07 15:55:00,109.56,109.58,109.48,109.51,60452.0,90.3414,90.3579,90.2754,90.3002,60452.0
2017-04-10 09:30:00,109.62,109.79,109.24,109.36,39756.0,90.3909,90.5311,90.0775,90.1765,39756.0
2017-04-10 09:35:00,109.36,109.4,108.98,109.18,40626.0,90.1765,90.2095,89.8631,90.0281,40626.0
2017-04-10 09:40:00,109.18,109.28,109.12,109.12,8800.0,90.0281,90.1105,89.9786,89.9786,8800.0
2017-04-10 09:45:00,109.14,109.17,109.07,109.08,4950.0,89.9951,90.0198,89.9374,89.9456,4950.0
2017-04-10 09:50:00,109.13,109.23,109.11,109.23,1200.0,89.9868,90.0693,89.9703,90.0693,1200.0
2017-04-10 09:55:00,109.19,109.21,109.09,109.1,8022.0,90.0363,90.0528,89.9538,89.9621,8022.0
2017-04-10 10:00:00,109.14,109.21,109.0,109.19,23145.0,89.9951,90.0528,89.8796,90.0363,23145.0
2017-04-10 10:05:00,109.19,109.42,109.19,109.35,19620.0,90.0363,90.226,90.0363,90.1682,19620.0
2017-04-10 10:10:00,109.32,109.48,109.32,109.48,20583.0,90.1435,90.2754,90.1435,90.2754,20583.0
2017-04-10 10:15:00,109.48,109.48,109.24,109.28,9162.0,90.2754,90.2754,90.0775,90.1105,9162.0
2017-04-10 10:20:00,109.26,109.26,109.04,109.11,5867.0,90.094,90.094,89.9126,89.9703,5867.0
2017-04-10 10:25:00,109.16,109.21,109.11,109.21,6683.0,90.0116,90.0528,89.9703,90.0528,6683.0
2017-04-10 10:30:00,109.21,109.32,109.21,109.32,4727.0,90.0528,90.1435,90.0528,90.1435,4727.0
2017-04-10 10:35:00,109.32,109.32,109.09,109.09,4907.0,90.1435,90.1435,89.9538,89.9538,4907.0
2017-04-10 10:40:00,109.11,109.11,109.0,109.02,54917.0,89.9703,89.9703,89.8796,89.8961,54917.0
2017-04-10 10:45:00,109.01,109.13,109.01,109.06,7995.0,89.8879,89.9868,89.8879,89.9291,7995.0
2017-04-10 10:50:00,109.05,109.11,109.01,109.05,8877.0,89.9209,89.9703,89.8879,89.9209,8877.0
2017-04-10 10:55:00,109.06,109.1,109.03,109.09,11416.0,89.9291,89.9621,89.9044,89.9538,11416.0
2017-04-10 11:00:00,109.08,109.08,108.94,109.0,20446.0,89.9456,89.9456,89.8302,89.8796,20446.0
2017-04-10 11:05:00,109.01,109.01,108.91,108.99,11516.0,89.8879,89.8879,89.8054,89.8714,11516.0
2017-04-10 11:10:00,108.97,109.0,108.92,109.0,7408.0,89.8549,89.8796,89.8137,89.8796,7408.0
2017-04-10 11:15:00,109.0,109.01,108.9,108.93,4817.0,89.8796,89.8879,89.7972,89.8219,4817.0
2017-04-10 11:20:00,108.9,108.98,108.83,108.98,3643.0,89.7972,89.8631,89.7395,89.8631,3643.0
2017-04-10 11:25:00,108.96,109.01,108.9,109.0,21693.0,89.8466,89.8879,89.7972,89.8796,21693.0
2017-04-10 11:30:00,109.0,109.0,108.71,108.73,14377.0,89.8796,89.8796,89.6405,89.657,14377.0
2017-04-10 11:35:00,108.7,108.78,108.69,108.7,6929.0,89.6323,89.6982,89.624,89.6323,6929.0
2017-04-10 11:40:00,108.71,108.73,108.62,108.72,4964.0,89.6405,89.657,89.5663,89.6487,4964.0
2017-04-10 11:45:00,108.73,108.74,108.63,108.64,2900.0,89.657,89.6652,89.5745,89.5828,2900.0
2017-04-10 11:50:00,108.64,108.7,108.64,108.7,3234.0,89.5828,89.6323,89.5828,89.6323,3234.0
2017-04-10 11:55:00,108.69,108.75,108.64,108.65,7826.0,89.624,89.6735,89.5828,89.591,7826.0
2017-04-10 12:00:00,108.64,108.7,108.51,108.55,65451.0,89.5828,89.6323,89.4756,89.5086,65451.0
2017-04-10 12:05:00,108.56,108.6,108.5,108.56,24984.0,89.5168,89.5498,89.4673,89.5168,24984.0
2017-04-10 12:10:00,108.57,108.57,108.43,108.47,14523.0,89.5251,89.5251,89.4096,89.4426,14523.0
2017-04-10 12:15:00,108.49,108.5,108.4,108.4,12560.0,89.4591,89.4673,89.3849,89.3849,12560.0
2017-04-10 12:20:00,108.4,108.43,108.36,108.38,26966.0,89.3849,89.4096,89.3519,89.3684,26966.0
2017-04-10 12:25:00,108.36,108.39,108.25,108.25,67365.0,89.3519,89.3766,89.2612,89.2612,67365.0
2017-04-10 12:30:00,108.25,108.47,108.19,108.43,97443.0,89.2612,89.4426,89.2117,89.4096,97443.0
2017-04-10 12:35:00,108.44,108.47,108.32,108.33,18768.0,89.4179,89.4426,89.3189,89.3272,18768.0
2017-04-10 12:40:00,108.34,108.38,108.28,108.28,12687.0,89.3354,89.3684,89.2859,89.2859,12687.0
2017-04-10 12:45:00,108.31,108.36,108.3,108.32,7700.0,89.3107,89.3519,89.3024,89.3189,7700.0
2017-04-10 12:50:00,108.33,108.44,108.31,108.44,92672.0,89.3272,89.4179,89.3107,89.4179,92672.0
2017-04-10 12:55:00,108.43,108.52,108.42,108.48,4554.0,89.4096,89.4838,89.4014,89.4508,4554.0
2017-04-10 13:00:00,108.5,108.55,108.46,108.47,12189.0,89.4673,89.5086,89.4344,89.4426,12189.0
2017-04-10 13:05:00,108.48,108.55,108.42,108.43,10427.0,89.4508,89.5086,89.4014,89.4096,10427.0
2017-04-10 13:10:00,108.43,108.43,108.36,108.41,4304.0,89.4096,89.4096,89.3519,89.3931,4304.0
2017-04-10 13:15:00,108.42,108.42,108.26,108.26,6576.0,89.4014,89.4014,89.2694,89.2694,6576.0
2017-04-10 13:20:00,108.26,108.3,108.24,108.26,5722.0,89.2694,89.3024,89.2529,89.2694,5722.0
2017-04-10 13:25:00,108.26,108.3,108.25,108.26,2800.0,89.2694,89.3024,89.2612,89.2694,2800.0
2017-04-10 13:30:00,108.27,108.27,108.17,108.17,7801.0,89.2777,89.2777,89.1952,89.1952,7801.0
2017-04-10 13:35:00,108.18,108.29,108.18,108.25,15939.0,89.2035,89.2942,89.2035,89.2612,15939.0
2017-04-10 13:40:00,108.24,108.26,108.14,108.14,3359.0,89.2529,89.2694,89.1705,89.1705,3359.0
2017-04-10 13:45:00,108.16,108.18,108.13,108.14,2600.0,89.187,89.2035,89.1622,89.1705,2600.0
2017-04-10 13:50:00,108.17,108.21,108.16,108.21,4942.0,89.1952,89.2282,89.187,89.2282,4942.0
2017-04-10 13:55:00,108.2,108.2,108.1,108.1,6268.0,89.22,89.22,89.1375,89.1375,6268.0
2017-04-10 14:00:00,108.1,108.16,108.08,108.08,4742.0,89.1375,89.187,89.121,89.121,4742.0
2017-04-10 14:05:00,108.08,108.16,108.07,108.15,4518.0,89.121,89.187,89.1128,89.1787,4518.0
2017-04-10 14:10:00,108.14,108.19,108.13,108.17,8044.0,89.1705,89.2117,89.1622,89.1952,8044.0
2017-04-10 14:15:00,108.19,108.19,108.13,108.16,3908.0,89.2117,89.2117,89.1622,89.187,3908.0
2017-04-10 14:20:00,108.17,108.17,108.11,108.16,5583.0,89.1952,89.1952,89.1457,89.187,5583.0
2017-04-10 14:25:00,108.13,108.13,108.06,108.07,5733.0,89.1622,89.1622,89.1045,89.1128,5733.0
2017-04-10 14:30:00,108.08,108.09,108.04,108.06,6560.0,89.121,89.1293,89.088,89.1045,6560.0
2017-04-10 14:35:00,108.08,108.19,108.06,108.19,7670.0,89.121,89.2117,89.1045,89.2117,7670.0
2017-04-10 14:40:00,108.17,108.19,108.13,108.14,10403.0,89.1952,89.2117,89.1622,89.1705,10403.0
2017-04-10 14:45:00,108.15,108.33,108.15,108.29,10221.0,89.1787,89.3272,89.1787,89.2942,10221.0
2017-04-10 14:50:00,108.3,108.35,108.24,108.31,8888.0,89.3024,89.3437,89.2529,89.3107,8888.0
2017-04-10 14:55:00,108.31,108.34,108.27,108.29,4823.0,89.3107,89.3354,89.2777,89.2942,4823.0
2017-04-10 15:00:00,108.29,108.3,108.25,108.3,6603.0,89.2942,89.3024,89.2612,89.3024,6603.0
2017-04-10 15:05:00,108.31,108.41,108.31,108.37,7845.0,89.3107,89.3931,89.3107,89.3601,7845.0
2017-04-10 15:10:00,108.36,108.37,108.27,108.3,7980.0,89.3519,89.3601,89.2777,89.3024,7980.0
2017-04-10 15:15:00,108.29,108.31,108.14,108.14,12772.0,89.2942,89.3107,89.1705,89.1705,12772.0
2017-04-10 15:20:00,108.17,108.21,108.07,108.21,12098.0,89.1952,89.2282,89.1128,89.2282,12098.0
2017-04-10 15:25:00,108.21,108.23,108.17,108.17,14029.0,89.2282,89.2447,89.1952,89.1952,14029.0
2017-04-10 15:30:00,108.17,108.24,108.16,108.24,13058.0,89.1952,89.2529,89.187,89.2529,13058.0
2017-04-10 15:35:00,108.27,108.34,108.26,108.31,13052.0,89.2777,89.3354,89.2694,89.3107,13052.0
2017-04-10 15:40:00,108.31,108.32,108.21,108.22,14319.0,89.3107,89.3189,89.2282,89.2365,14319.0
2017-04-10 15:45:00,108.21,108.21,108.13,108.15,15768.0,89.2282,89.2282,89.1622,89.1787,15768.0
2017-04-10 15:50:00,108.14,108.2,108.14,108.18,23425.0,89.1705,89.22,89.1705,89.2035,23425.0
2017-04-10 15:55:00,108.19,108.33,108.14,108.3,61893.0,89.2117,89.3272,89.1705,89.3024,61893.0
2017-04-11 09:30:00,108.13,108.42,107.83,108.17,17746.0,89.1622,89.4014,88.9149,89.1952,17746.0
2017-04-11 09:35:00,108.36,108.48,108.23,108.39,3141.0,89.3519,89.4508,89.2447,89.3766,3141.0
2017-04-11 09:40:00,108.32,108.4,108.26,108.27,6535.0,89.3189,89.3849,89.2694,89.2777,6535.0
2017-04-11 09:45:00,108.27,108.3,108.04,108.09,3600.0,89.2777,89.3024,89.088,89.1293,3600.0
2017-04-11 09:50:00,108.08,108.12,108.03,108.12,1839.0,89.121,89.154,89.0798,89.154,1839.0
2017-04-11 09:55:00,108.13,108.21,108.12,108.21,4678.0,89.1622,89.2282,89.154,89.2282,4678.0
2017-04-11 10:00:00,108.21,108.21,107.99,108.02,22046.0,89.2282,89.2282,89.0468,89.0715,22046.0
2017-04-11 10:05:00,108.02,108.05,107.92,108.04,2906.0,89.0715,89.0963,88.9891,89.088,2906.0
2017-04-11 10:10:00,108.09,108.2,108.04,108.14,10999.0,89.1293,89.22,89.088,89.1705,10999.0
2017-04-11 10:15:00,108.17,108.28,108.15,108.28,4400.0,89.1952,89.2859,89.1787,89.2859,4400.0
2017-04-11 10:20:00,108.34,108.4,108.3,108.3,2700.0,89.3354,89.3849,89.3024,89.3024,2700.0
2017-04-11 10:25:00,108.25,108.44,108.25,108.4,2563.0,89.2612,89.4179,89.2612,89.3849,2563.0
2017-04-11 10:30:00,108.38,108.38,108.22,108.22,3110.0,89.3684,89.3684,89.2365,89.2365,3110.0
2017-04-11 10:35:00,108.2,108.27,108.13,108.15,11583.0,89.22,89.2777,89.1622,89.1787,11583.0
2017-04-11 10:40:00,108.14,108.14,107.97,107.97,8780.0,89.1705,89.1705,89.0303,89.0303,8780.0
2017-04-11 10:45:00,107.99,108.17,107.98,108.14,7428.0,89.0468,89.1952,89.0386,89.1705,7428.0
2017-04-11 10:50:00,108.13,108.14,107.92,107.97,29142.0,89.1622,89.1705,88.9891,89.0303,29142.0
2017-04-11 10:55:00,107.97,108.06,107.96,108.05,6720.0,89.0303,89.1045,89.0221,89.0963,6720.0
2017-04-11 11:00:00,108.11,108.11,108.05,108.06,5899.0,89.1457,89.1457,89.0963,89.1045,5899.0
2017-04-11 11:05:00,108.04,108.13,108.04,108.04,4327.0,89.088,89.1622,89.088,89.088,4327.0
2017-04-11 11:10:00,108.04,108.12,108.04,108.04,11720.0,89.088,89.154,89.088,89.088,11720.0
2017-04-11 11:15:00,108.02,108.16,108.02,108.11,5401.0,89.0715,89.187,89.0715,89.1457,5401.0
2017-04-11 11:20:00,108.08,108.08,107.97,107.97,3778.0,89.121,89.121,89.0303,89.0303,3778.0
2017-04-11 11:25:00,107.94,107.99,107.9,107.9,2593.0,89.0056,89.0468,88.9726,88.9726,2593.0
2017-04-11 11:30:00,107.94,108.0,107.94,107.98,63678.0,89.0056,89.055,89.0056,89.0386,63678.0
2017-04-11 11:35:00,107.98,108.11,107.98,108.01,8054.0,89.0386,89.1457,89.0386,89.0633,8054.0
2017-04-11 11:40:00,108.03,108.14,108.03,108.08,5918.0,89.0798,89.1705,89.0798,89.121,5918.0
2017-04-11 11:45:00,108.08,108.08,108.01,108.03,2800.0,89.121,89.121,89.0633,89.0798,2800.0
2017-04-11 11:50:00,108.0,108.02,107.9,107.9,2169.0,89.055,89.0715,88.9726,88.9726,2169.0
2017-04-11 11:55:00,107.9,107.92,107.86,107.89,10433.0,88.9726,88.9891,88.9396,88.9643,10433.0
2017-04-11 12:00:00,107.88,107.89,107.8,107.85,8749.0,88.9561,88.9643,88.8901,88.9314,8749.0
2017-04-11 12:05:00,107.85,107.85,107.77,107.82,4628.0,88.9314,88.9314,88.8654,88.9066,4628.0
2017-04-11 12:10:00,107.84,107.89,107.79,107.86,8344.0,88.9231,88.9643,88.8819,88.9396,8344.0
2017-04-11 12:15:00,107.92,107.96,107.88,107.88,2600.0,88.9891,89.0221,88.9561,88.9561,2600.0
2017-04-11 12:20:00,107.94,107.99,107.92,107.94,1450.0,89.0056,89.0468,88.9891,89.0056,1450.0
2017-04-11 12:25:00,107.97,108.0,107.91,108.0,3673.0,89.0303,89.055,88.9808,89.055,3673.0
2017-04-11 12:30:00,108.0,108.07,108.0,108.07,2500.0,89.055,89.1128,89.055,89.1128,2500.0
2017-04-11 12:35:00,108.09,108.1,108.01,108.03,4200.0,89.1293,89.1375,89.0633,89.0798,4200.0
2017-04-11 12:40:00,108.01,108.02,107.96,107.98,3613.0,89.0633,89.0715,89.0221,89.0386,3613.0
2017-04-11 12:45:00,107.99,108.02,107.92,107.93,5106.0,89.0468,89.0715,88.9891,88.9973,5106.0
2017-04-11 12:50:00,107.96,108.0,107.94,107.94,4000.0,89.0221,89.055,89.0056,89.0056,4000.0
2017-04-11 12:55:00,107.96,108.05,107.94,108.02,5657.0,89.0221,89.0963,89.0056,89.0715,5657.0
2017-04-11 13:00:00,108.03,108.14,108.01,108.14,4243.0,89.0798,89.1705,89.0633,89.1705,4243.0
2017-04-11 13:05:00,108.13,108.17,108.1,108.14,3901.0,89.1622,89.1952,89.1375,89.1705,3901.0
2017-04-11 13:10:00,108.16,108.18,108.11,108.17,3767.0,89.187,89.2035,89.1457,89.1952,3767.0
2017-04-11 13:15:00,108.18,108.21,108.16,108.17,4820.0,89.2035,89.2282,89.187,89.1952,4820.0
2017-04-11 13:20:00,108.17,108.2,108.15,108.15,2366.0,89.1952,89.22,89.1787,89.1787,2366.0
2017-04-11 13:25:00,108.15,108.23,108.14,108.2,2314.0,89.1787,89.2447,89.1705,89.22,2314.0
2017-04-11 13:30:00,108.21,108.24,108.19,108.22,2086.0,89.2282,89.2529,89.2117,89.2365,2086.0
2017-04-11 13:35:00,108.2,108.29,108.2,108.29,2701.0,89.22,89.2942,89.22,89.2942,2701.0
2017-04-11 13:40:00,108.28,108.29,108.17,108.17,2998.0,89.2859,89.2942,89.1952,89.1952,2998.0
2017-04-11 13:45:00,108.17,108.21,108.13,108.14,2859.0,89.1952,89.2282,89.1622,89.1705,2859.0
2017-04-11 13:50:00,108.11,108.17,108.11,108.17,3221.0,89.1457,89.1952,89.1457,89.1952,3221.0
2017-04-11 13:55:00,108.19,108.27,108.19,108.23,2801.0,89.2117,89.2777,89.2117,89.2447,2801.0
2017-04-11 14:00:00,108.25,108.28,108.22,108.23,4538.0,89.2612,89.2859,89.2365,89.2447,4538.0
2017-04-11 14:05:00,108.23,108.31,108.23,108.24,3107.0,89.2447,89.3107,89.2447,89.2529,3107.0
2017-04-11 14:10:00,108.26,108.26,108.15,108.15,3574.0,89.2694,89.2694,89.1787,89.1787,3574.0
2017-04-11 14:15:00,108.18,108.24,108.14,108.2,5308.0,89.2035,89.2529,89.1705,89.22,5308.0
2017-04-11 14:20:00,108.21,108.27,108.21,108.27,3355.0,89.2282,89.2777,89.2282,89.2777,3355.0
2017-04-11 14:25:00,108.29,108.33,108.28,108.3,4400.0,89.2942,89.3272,89.2859,89.3024,4400.0
2017-04-11 14:30:00,108.29,108.31,108.27,108.27,3800.0,89.2942,89.3107,89.2777,89.2777,3800.0
2017-04-11 14:35:00,108.3,108.31,108.25,108.27,2698.0,89.3024,89.3107,89.2612,89.2777,2698.0
2017-04-11 14:40:00,108.29,108.32,108.23,108.26,5411.0,89.2942,89.3189,89.2447,89.2694,5411.0
2017-04-11 14:45:00,108.26,108.33,108.26,108.32,2778.0,89.2694,89.3272,89.2694,89.3189,2778.0
2017-04-11 14:50:00,108.32,108.44,108.32,108.41,5716.0,89.3189,89.4179,89.3189,89.3931,5716.0
2017-04-11 14:55:00,108.44,108.44,108.32,108.36,4054.0,89.4179,89.4179,89.3189,89.3519,4054.0
2017-04-11 15:00:00,108.37,108.37,108.29,108.32,6068.0,89.3601,89.3601,89.2942,89.3189,6068.0
2017-04-11 15:05:00,108.29,108.29,108.18,108.28,5378.0,89.2942,89.2942,89.2035,89.2859,5378.0
2017-04-11 15:10:00,108.27,108.27,108.2,108.2,3457.0,89.2777,89.2777,89.22,89.22,3457.0
2017-04-11 15:15:00,108.23,108.24,108.09,108.18,10698.0,89.2447,89.2529,89.1293,89.2035,10698.0
2017-04-11 15:20:00,108.16,108.17,108.13,108.16,6528.0,89.187,89.1952,89.1622,89.187,6528.0
2017-04-11 15:25:00,108.19,108.24,108.17,108.22,5248.0,89.2117,89.2529,89.1952,89.2365,5248.0
2017-04-11 15:30:00,108.21,108.27,108.21,108.24,6684.0,89.2282,89.2777,89.2282,89.2529,6684.0
2017-04-11 15:35:00,108.23,108.31,108.23,108.3,7690.0,89.2447,89.3107,89.2447,89.3024,7690.0
2017-04-11 15:40:00,108.31,108.31,108.21,108.24,11568.0,89.3107,89.3107,89.2282,89.2529,11568.0
2017-04-11 15:45:00,108.22,108.29,108.22,108.27,15949.0,89.2365,89.2942,89.2365,89.2777,15949.0
2017-04-11 15:50:00,108.28,108.34,108.26,108.3,16217.0,89.2859,89.3354,89.2694,89.3024,16217.0
2017-04-11 15:55:00,108.31,108.42,108.23,108.41,43528.0,89.3107,89.4014,89.2447,89.3931,43528.0
2017-04-12 09:30:00,108.44,108.88,108.02,108.45,8992.0,89.4179,89.7807,89.0715,89.4261,8992.0
2017-04-12 09:35:00,108.45,108.5,108.02,108.16,5600.0,89.4261,89.4673,89.0715,89.187,5600.0
2017-04-12 09:40:00,108.17,108.18,108.17,108.18,394.0,89.1952,89.2035,89.1952,89.2035,394.0
2017-04-12 09:45:00,108.26,108.32,108.18,108.25,6657.0,89.2694,89.3189,89.2035,89.2612,6657.0
2017-04-12 09:50:00,108.25,108.29,108.2,108.26,2200.0,89.2612,89.2942,89.22,89.2694,2200.0
2017-04-12 09:55:00,108.25,108.25,108.15,108.15,8123.0,89.2612,89.2612,89.1787,89.1787,8123.0
2017-04-12 10:00:00,108.22,108.25,108.15,108.18,17821.0,89.2365,89.2612,89.1787,89.2035,17821.0
2017-04-12 10:05:00,108.23,108.44,108.22,108.44,4310.0,89.2447,89.4179,89.2365,89.4179,4310.0
2017-04-12 10:10:00,108.45,108.59,108.38,108.54,6912.0,89.4261,89.5416,89.3684,89.5003,6912.0
2017-04-12 10:15:00,108.55,108.68,108.49,108.68,2840.0,89.5086,89.6158,89.4591,89.6158,2840.0
2017-04-12 10:20:00,108.66,108.71,108.55,108.55,4100.0,89.5993,89.6405,89.5086,89.5086,4100.0
2017-04-12 10:25:00,108.55,108.62,108.55,108.58,1802.0,89.5086,89.5663,89.5086,89.5333,1802.0
2017-04-12 10:30:00,108.57,108.57,108.48,108.53,5234.0,89.5251,89.5251,89.4508,89.4921,5234.0
2017-04-12 10:35:00,108.53,108.53,108.34,108.35,5951.0,89.4921,89.4921,89.3354,89.3437,5951.0
2017-04-12 10:40:00,108.38,108.4,108.33,108.35,4055.0,89.3684,89.3849,89.3272,89.3437,4055.0
2017-04-12 10:45:00,108.38,108.44,108.32,108.41,4100.0,89.3684,89.4179,89.3189,89.3931,4100.0
2017-04-12 10:50:00,108.43,108.45,108.26,108.3,21225.0,89.4096,89.4261,89.2694,89.3024,21225.0
2017-04-12 10:55:00,108.3,108.43,108.25,108.43,3900.0,89.3024,89.4096,89.2612,89.4096,3900.0
2017-04-12 11:00:00,108.44,108.65,108.44,108.65,3385.0,89.4179,89.591,89.4179,89.591,3385.0
2017-04-12 11:05:00,108.65,108.67,108.63,108.64,1734.0,89.591,89.6075,89.5745,89.5828,1734.0
2017-04-12 11:10:00,108.65,108.77,108.62,108.74,5966.0,89.591,89.69,89.5663,89.6652,5966.0
2017-04-12 11:15:00,108.77,108.77,108.71,108.72,4470.0,89.69,89.69,89.6405,89.6487,4470.0
2017-04-12 11:20:00,108.75,108.76,108.71,108.73,1798.0,89.6735,89.6817,89.6405,89.657,1798.0
2017-04-12 11:25:00,108.69,108.87,108.69,108.87,6903.0,89.624,89.7724,89.624,89.7724,6903.0
2017-04-12 11:30:00,108.84,108.86,108.74,108.86,5503.0,89.7477,89.7642,89.6652,89.7642,5503.0
2017-04-12 11:35:00,108.84,108.85,108.74,108.74,4011.0,89.7477,89.7559,89.6652,89.6652,4011.0
2017-04-12 11:40:00,108.75,108.85,108.74,108.85,1406.0,89.6735,89.7559,89.6652,89.7559,1406.0
2017-04-12 11:45:00,108.8,108.87,108.73,108.87,5222.0,89.7147,89.7724,89.657,89.7724,5222.0
2017-04-12 11:50:00,108.86,108.89,108.75,108.81,4124.0,89.7642,89.7889,89.6735,89.723,4124.0
2017-04-12 11:55:00,108.81,108.83,108.75,108.76,2947.0,89.723,89.7395,89.6735,89.6817,2947.0
2017-04-12 12:00:00,108.79,108.79,108.66,108.66,2802.0,89.7065,89.7065,89.5993,89.5993,2802.0
2017-04-12 12:05:00,108.69,108.81,108.69,108.81,2900.0,89.624,89.723,89.624,89.723,2900.0
2017-04-12 12:10:00,108.76,108.77,108.71,108.71,700.0,89.6817,89.69,89.6405,89.6405,700.0
2017-04-12 12:15:00,108.7,108.74,108.68,108.69,1400.0,89.6323,89.6652,89.6158,89.624,1400.0
2017-04-12 12:20:00,108.69,108.82,108.69,108.74,2500.0,89.624,89.7312,89.624,89.6652,2500.0
2017-04-12 12:25:00,108.78,108.78,108.77,108.78,110.0,89.6982,89.6982,89.69,89.6982,110.0
2017-04-12 12:30:00,108.76,108.8,108.76,108.77,1400.0,89.6817,89.7147,89.6817,89.69,1400.0
2017-04-12 12:35:00,108.79,108.8,108.76,108.78,2983.0,89.7065,89.7147,89.6817,89.6982,2983.0
2017-04-12 12:40:00,108.8,108.83,108.78,108.8,2894.0,89.7147,89.7395,89.6982,89.7147,2894.0
2017-04-12 12:45:00,108.78,108.78,108.76,108.77,2708.0,89.6982,89.6982,89.6817,89.69,2708.0
2017-04-12 12:50:00,108.78,108.78,108.68,108.72,1443.0,89.6982,89.6982,89.6158,89.6487,1443.0
2017-04-12 12:55:00,108.72,108.72,108.67,108.7,3473.0,89.6487,89.6487,89.6075,89.6323,3473.0
2017-04-12 13:00:00,108.66,108.76,108.66,108.75,3270.0,89.5993,89.6817,89.5993,89.6735,3270.0
2017-04-12 13:05:00,108.74,108.74,108.73,108.74,100.0,89.6652,89.6652,89.657,89.6652,100.0
2017-04-12 13:10:00,108.76,108.8,108.71,108.71,3975.0,89.6817,89.7147,89.6405,89.6405,3975.0
2017-04-12 13:15:00,108.7,108.74,108.68,108.74,2200.0,89.6323,89.6652,89.6158,89.6652,2200.0
2017-04-12 13:20:00,108.74,108.74,108.65,108.69,1950.0,89.6652,89.6652,89.591,89.624,1950.0
2017-04-12 13:25:00,108.66,108.7,108.66,108.7,1600.0,89.5993,89.6323,89.5993,89.6323,1600.0
2017-04-12 13:30:00,108.68,108.71,108.67,108.71,7700.0,89.6158,89.6405,89.6075,89.6405,7700.0
2017-04-12 13:35:00,108.69,108.79,108.69,108.79,5500.0,89.624,89.7065,89.624,89.7065,5500.0
2017-04-12 13:40:00,108.83,108.84,108.77,108.8,4100.0,89.7395,89.7477,89.69,89.7147,4100.0
2017-04-12 13:45:00,108.77,108.82,108.71,108.73,17236.0,89.69,89.7312,89.6405,89.657,17236.0
2017-04-12 13:50:00,108.73,108.73,108.68,108.7,1200.0,89.657,89.657,89.6158,89.6323,1200.0
2017-04-12 13:55:00,108.72,108.91,108.71,108.91,5800.0,89.6487,89.8054,89.6405,89.8054,5800.0
2017-04-12 14:00:00,108.86,108.87,108.74,108.75,3537.0,89.7642,89.7724,89.6652,89.6735,3537.0
2017-04-12 14:05:00,108.76,108.81,108.76,108.78,3801.0,89.6817,89.723,89.6817,89.6982,3801.0
2017-04-12 14:10:00,108.78,108.83,108.76,108.76,1585.0,89.6982,89.7395,89.6817,89.6817,1585.0
2017-04-12 14:15:00,108.76,108.77,108.71,108.77,3314.0,89.6817,89.69,89.6405,89.69,3314.0
2017-04-12 14:20:00,108.76,108.78,108.69,108.75,2247.0,89.6817,89.6982,89.624,89.6735,2247.0
2017-04-12 14:25:00,108.75,108.78,108.75,108.78,1800.0,89.6735,89.6982,89.6735,89.6982,1800.0
2017-04-12 14:30:00,108.76,108.8,108.75,108.8,3349.0,89.6817,89.7147,89.6735,89.7147,3349.0
2017-04-12 14:35:00,108.79,108.86,108.72,108.75,8634.0,89.7065,89.7642,89.6487,89.6735,8634.0
2017-04-12 14:40:00,108.72,108.79,108.72,108.73,3748.0,89.6487,89.7065,89.6487,89.657,3748.0
2017-04-12 14:45:00,108.78,108.81,108.75,108.75,3409.0,89.6982,89.723,89.6735,89.6735,3409.0
2017-04-12 14:50:00,108.73,108.77,108.71,108.72,3552.0,89.657,89.69,89.6405,89.6487,3552.0
2017-04-12 14:55:00,108.76,108.81,108.74,108.8,3820.0,89.6817,89.723,89.6652,89.7147,3820.0
2017-04-12 15:00:00,108.79,108.87,108.79,108.86,7281.0,89.7065,89.7724,89.7065,89.7642,7281.0
2017-04-12 15:05:00,108.86,108.89,108.83,108.88,3340.0,89.7642,89.7889,89.7395,89.7807,3340.0
2017-04-12 15:10:00,108.87,108.98,108.84,108.89,8586.0,89.7724,89.8631,89.7477,89.7889,8586.0
2017-04-12 15:15:00,108.91,108.92,108.83,108.85,7135.0,89.8054,89.8137,89.7395,89.7559,7135.0
2017-04-12 15:20:00,108.81,108.94,108.81,108.92,4200.0,89.723,89.8302,89.723,89.8137,4200.0
2017-04-12 15:25:00,108.98,109.0,108.87,108.91,4300.0,89.8631,89.8796,89.7724,89.8054,4300.0
2017-04-12 15:30:00,108.91,108.94,108.9,108.92,4565.0,89.8054,89.8302,89.7972,89.8137,4565.0
2017-04-12 15:35:00,108.92,108.97,108.89,108.96,9575.0,89.8137,89.8549,89.7889,89.8466,9575.0
2017-04-12 15:40:00,108.93,108.98,108.88,108.98,13026.0,89.8219,89.8631,89.7807,89.8631,13026.0
2017-04-12 15:45:00,108.96,108.99,108.93,108.94,19310.0,89.8466,89.8714,89.8219,89.8302,19310.0
2017-04-12 15:50:00,108.94,109.05,108.94,109.05,25567.0,89.8302,89.9209,89.8302,89.9209,25567.0
2017-04-12 15:55:00,109.05,109.1,109.03,109.04,47339.0,89.9209,89.9621,89.9044,89.9126,47339.0
2017-04-13 09:30:00,108.95,108.95,108.65,108.84,2660.0,89.8384,89.8384,89.591,89.7477,2660.0
2017-04-13 09:35:00,108.81,108.96,108.8,108.8,2900.0,89.723,89.8466,89.7147,89.7147,2900.0
2017-04-13 09:40:00,108.78,108.8,108.74,108.74,2358.0,89.6982,89.7147,89.6652,89.6652,2358.0
2017-04-13 09:45:00,108.8,108.81,108.66,108.66,3366.0,89.7147,89.723,89.5993,89.5993,3366.0
2017-04-13 09:50:00,108.67,108.73,108.56,108.57,7844.0,89.6075,89.657,89.5168,89.5251,7844.0
2017-04-13 09:55:00,108.61,108.62,108.52,108.54,2800.0,89.558,89.5663,89.4838,89.5003,2800.0
2017-04-13 10:00:00,108.57,108.58,108.4,108.47,4200.0,89.5251,89.5333,89.3849,89.4426,4200.0
2017-04-13 10:05:00,108.52,108.52,108.4,108.4,1052.0,89.4838,89.4838,89.3849,89.3849,1052.0
2017-04-13 10:10:00,108.41,108.43,108.36,108.36,3800.0,89.3931,89.4096,89.3519,89.3519,3800.0
2017-04-13 10:15:00,108.41,108.47,108.35,108.46,2217.0,89.3931,89.4426,89.3437,89.4344,2217.0
2017-04-13 10:20:00,108.44,108.46,108.36,108.43,959.0,89.4179,89.4344,89.3519,89.4096,959.0
2017-04-13 10:25:00,108.48,108.49,108.37,108.38,1513.0,89.4508,89.4591,89.3601,89.3684,1513.0
2017-04-13 10:30:00,108.36,108.52,108.35,108.47,4541.0,89.3519,89.4838,89.3437,89.4426,4541.0
2017-04-13 10:35:00,108.49,108.53,108.38,108.38,1337.0,89.4591,89.4921,89.3684,89.3684,1337.0
2017-04-13 10:40:00,108.5,108.5,108.47,108.5,300.0,89.4673,89.4673,89.4426,89.4673,300.0
2017-04-13 10:45:00,108.55,108.61,108.55,108.58,2320.0,89.5086,89.558,89.5086,89.5333,2320.0
2017-04-13 10:50:00,108.62,108.62,108.48,108.48,2102.0,89.5663,89.5663,89.4508,89.4508,2102.0
2017-04-13 10:55:00,108.47,108.51,108.4,108.42,32502.0,89.4426,89.4756,89.3849,89.4014,32502.0
2017-04-13 11:00:00,108.42,108.46,108.4,108.4,3205.0,89.4014,89.4344,89.3849,89.3849,3205.0
2017-04-13 11:05:00,108.39,108.43,108.39,108.41,2244.0,89.3766,89.4096,89.3766,89.3931,2244.0
2017-04-13 11:10:00,108.41,108.46,108.39,108.39,3800.0,89.3931,89.4344,89.3766,89.3766,3800.0
2017-04-13 11:15:00,108.39,108.48,108.38,108.43,4820.0,89.3766,89.4508,89.3684,89.4096,4820.0
2017-04-13 11:20:00,108.43,108.44,108.4,108.41,500.0,89.4096,89.4179,89.3849,89.3931,500.0
2017-04-13 11:25:00,108.37,108.41,108.31,108.31,5379.0,89.3601,89.3931,89.3107,89.3107,5379.0
2017-04-13 11:30:00,108.34,108.39,108.32,108.39,1100.0,89.3354,89.3766,89.3189,89.3766,1100.0
2017-04-13 11:35:00,108.34,108.43,108.34,108.4,2390.0,89.3354,89.4096,89.3354,89.3849,2390.0
2017-04-13 11:40:00,108.4,108.46,108.37,108.45,3189.0,89.3849,89.4344,89.3601,89.4261,3189.0
2017-04-13 11:45:00,108.47,108.5,108.44,108.5,2500.0,89.4426,89.4673,89.4179,89.4673,2500.0
2017-04-13 11:50:00,108.45,108.48,108.44,108.47,1200.0,89.4261,89.4508,89.4179,89.4426,1200.0
2017-04-13 11:55:00,108.45,108.45,108.42,108.42,600.0,89.4261,89.4261,89.4014,89.4014,600.0
2017-04-13 12:00:00,108.38,108.42,108.37,108.4,3035.0,89.3684,89.4014,89.3601,89.3849,3035.0
2017-04-13 12:05:00,108.42,108.43,108.37,108.42,3620.0,89.4014,89.4096,89.3601,89.4014,3620.0
2017-04-13 12:10:00,108.38,108.47,108.38,108.43,2973.0,89.3684,89.4426,89.3684,89.4096,2973.0
2017-04-13 12:15:00,108.44,108.49,108.41,108.45,5276.0,89.4179,89.4591,89.3931,89.4261,5276.0
2017-04-13 12:20:00,108.43,108.53,108.43,108.48,2700.0,89.4096,89.4921,89.4096,89.4508,2700.0
2017-04-13 12:25:00,108.47,108.54,108.47,108.53,2900.0,89.4426,89.5003,89.4426,89.4921,2900.0
2017-04-13 12:30:00,108.53,108.53,108.48,108.52,2476.0,89.4921,89.4921,89.4508,89.4838,2476.0
2017-04-13 12:35:00,108.54,108.57,108.47,108.47,2600.0,89.5003,89.5251,89.4426,89.4426,2600.0
2017-04-13 12:40:00,108.43,108.47,108.42,108.45,1200.0,89.4096,89.4426,89.4014,89.4261,1200.0
2017-04-13 12:45:00,108.46,108.46,108.42,108.46,2850.0,89.4344,89.4344,89.4014,89.4344,2850.0
2017-04-13 12:50:00,108.48,108.52,108.47,108.52,3995.0,89.4508,89.4838,89.4426,89.4838,3995.0
2017-04-13 12:55:00,108.52,108.56,108.5,108.53,3370.0,89.4838,89.5168,89.4673,89.4921,3370.0
2017-04-13 13:00:00,108.54,108.55,108.43,108.43,1400.0,89.5003,89.5086,89.4096,89.4096,1400.0
2017-04-13 13:05:00,108.43,108.46,108.43,108.46,1000.0,89.4096,89.4344,89.4096,89.4344,1000.0
2017-04-13 13:10:00,108.44,108.46,108.39,108.42,14930.0,89.4179,89.4344,89.3766,89.4014,14930.0
2017-04-13 13:15:00,108.42,108.42,108.33,108.35,7065.0,89.4014,89.4014,89.3272,89.3437,7065.0
2017-04-13 13:20:00,108.33,108.35,108.29,108.29,3948.0,89.3272,89.3437,89.2942,89.2942,3948.0
2017-04-13 13:25:00,108.31,108.38,108.28,108.37,5241.0,89.3107,89.3684,89.2859,89.3601,5241.0
2017-04-13 13:30:00,108.33,108.38,108.33,108.33,2720.0,89.3272,89.3684,89.3272,89.3272,2720.0
2017-04-13 13:35:00,108.33,108.4,108.31,108.4,2236.0,89.3272,89.3849,89.3107,89.3849,2236.0
2017-04-13 13:40:00,108.41,108.41,108.33,108.33,4000.0,89.3931,89.3931,89.3272,89.3272,4000.0
2017-04-13 13:45:00,108.33,108.36,108.31,108.36,2600.0,89.3272,89.3519,89.3107,89.3519,2600.0
2017-04-13 13:50:00,108.29,108.33,108.29,108.31,1600.0,89.2942,89.3272,89.2942,89.3107,1600.0
2017-04-13 13:55:00,108.3,108.35,108.25,108.31,2924.0,89.3024,89.3437,89.2612,89.3107,2924.0
2017-04-13 14:00:00,108.31,108.38,108.3,108.38,3045.0,89.3107,89.3684,89.3024,89.3684,3045.0
2017-04-13 14:05:00,108.39,108.52,108.39,108.47,4200.0,89.3766,89.4838,89.3766,89.4426,4200.0
2017-04-13 14:10:00,108.47,108.5,108.36,108.4,3390.0,89.4426,89.4673,89.3519,89.3849,3390.0
2017-04-13 14:15:00,108.4,108.44,108.37,108.42,8742.0,89.3849,89.4179,89.3601,89.4014,8742.0
2017-04-13 14:20:00,108.4,108.44,108.35,108.39,8701.0,89.3849,89.4179,89.3437,89.3766,8701.0
2017-04-13 14:25:00,108.41,108.41,108.38,108.39,3600.0,89.3931,89.3931,89.3684,89.3766,3600.0
2017-04-13 14:30:00,108.39,108.42,108.34,108.42,7317.0,89.3766,89.4014,89.3354,89.4014,7317.0
2017-04-13 14:35:00,108.39,108.41,108.35,108.38,5525.0,89.3766,89.3931,89.3437,89.3684,5525.0
2017-04-13 14:40:00,108.38,108.4,108.37,108.38,6001.0,89.3684,89.3849,89.3601,89.3684,6001.0
2017-04-13 14:45:00,108.39,108.43,108.38,108.38,5154.0,89.3766,89.4096,89.3684,89.3684,5154.0
2017-04-13 14:50:00,108.37,108.43,108.32,108.33,10545.0,89.3601,89.4096,89.3189,89.3272,10545.0
2017-04-13 14:55:00,108.33,108.39,108.32,108.37,4083.0,89.3272,89.3766,89.3189,89.3601,4083.0
2017-04-13 15:00:00,108.37,108.38,108.3,108.32,5154.0,89.3601,89.3684,89.3024,89.3189,5154.0
2017-04-13 15:05:00,108.32,108.42,108.31,108.33,9251.0,89.3189,89.4014,89.3107,89.3272,9251.0
2017-04-13 15:10:00,108.33,108.37,108.31,108.34,7326.0,89.3272,89.3601,89.3107,89.3354,7326.0
2017-04-13 15:15:00,108.32,108.36,108.25,108.36,6956.0,89.3189,89.3519,89.2612,89.3519,6956.0
2017-04-13 15:20:00,108.34,108.39,108.34,108.39,6774.0,89.3354,89.3766,89.3354,89.3766,6774.0
2017-04-13 15:25:00,108.38,108.38,108.3,108.31,11200.0,89.3684,89.3684,89.3024,89.3107,11200.0
2017-04-13 15:30:00,108.31,108.33,108.2,108.21,17312.0,89.3107,89.3272,89.22,89.2282,17312.0
2017-04-13 15:35:00,108.21,108.23,108.16,108.19,13690.0,89.2282,89.2447,89.187,89.2117,13690.0
2017-04-13 15:40:00,108.18,108.26,108.16,108.17,12063.0,89.2035,89.2694,89.187,89.1952,12063.0
2017-04-13 15:45:00,108.16,108.43,108.15,108.42,21786.0,89.187,89.4096,89.1787,89.4014,21786.0
2017-04-13 15:50:00,108.41,108.41,108.26,108.26,16134.0,89.3931,89.3931,89.2694,89.2694,16134.0
2017-04-13 15:55:00,108.28,108.31,108.19,108.21,39509.0,89.2859,89.3107,89.2117,89.2282,39509.0
2017-04-17 09:30:00,108.31,108.4,108.17,108.37,11451.0,89.3107,89.3849,89.1952,89.3601,11451.0
2017-04-17 09:35:00,108.4,108.4,108.28,108.34,4950.0,89.3849,89.3849,89.2859,89.3354,4950.0
2017-04-17 09:40:00,108.42,108.45,108.38,108.45,539.0,89.4014,89.4261,89.3684,89.4261,539.0
2017-04-17 09:45:00,108.48,108.49,108.35,108.48,3272.0,89.4508,89.4591,89.3437,89.4508,3272.0
2017-04-17 09:50:00,108.43,108.43,108.24,108.29,2190.0,89.4096,89.4096,89.2529,89.2942,2190.0
2017-04-17 09:55:00,108.29,108.32,108.22,108.22,2601.0,89.2942,89.3189,89.2365,89.2365,2601.0
2017-04-17 10:00:00,108.19,108.27,108.19,108.26,1150.0,89.2117,89.2777,89.2117,89.2694,1150.0
2017-04-17 10:05:00,108.28,108.38,108.26,108.33,3580.0,89.2859,89.3684,89.2694,89.3272,3580.0
2017-04-17 10:10:00,108.31,108.37,108.26,108.36,1600.0,89.3107,89.3601,89.2694,89.3519,1600.0
2017-04-17 10:15:00,108.33,108.47,108.33,108.46,5200.0,89.3272,89.4426,89.3272,89.4344,5200.0
2017-04-17 10:20:00,108.43,108.5,108.42,108.5,2600.0,89.4096,89.4673,89.4014,89.4673,2600.0
2017-04-17 10:25:00,108.5,108.51,108.41,108.48,3689.0,89.4673,89.4756,89.3931,89.4508,3689.0
2017-04-17 10:30:00,108.48,108.52,108.41,108.41,3300.0,89.4508,89.4838,89.3931,89.3931,3300.0
2017-04-17 10:35:00,108.43,108.43,108.37,108.4,1971.0,89.4096,89.4096,89.3601,89.3849,1971.0
2017-04-17 10:40:00,108.41,108.44,108.34,108.34,13285.0,89.3931,89.4179,89.3354,89.3354,13285.0
2017-04-17 10:45:00,108.32,108.36,108.28,108.36,2053.0,89.3189,89.3519,89.2859,89.3519,2053.0
2017-04-17 10:50:00,108.31,108.31,108.29,108.31,2300.0,89.3107,89.3107,89.2942,89.3107,2300.0
2017-04-17 10:55:00,108.32,108.52,108.31,108.52,3958.0,89.3189,89.4838,89.3107,89.4838,3958.0
2017-04-17 11:00:00,108.51,108.57,108.49,108.54,2600.0,89.4756,89.5251,89.4591,89.5003,2600.0
2017-04-17 11:05:00,108.55,108.55,108.48,108.49,2684.0,89.5086,89.5086,89.4508,89.4591,2684.0
2017-04-17 11:10:00,108.47,108.61,108.46,108.55,4100.0,89.4426,89.558,89.4344,89.5086,4100.0
2017-04-17 11:15:00,108.56,108.57,108.53,108.55,600.0,89.5168,89.5251,89.4921,89.5086,600.0
2017-04-17 11:20:00,108.54,108.64,108.53,108.61,800.0,89.5003,89.5828,89.4921,89.558,800.0
2017-04-17 11:25:00,108.62,108.66,108.6,108.6,1703.0,89.5663,89.5993,89.5498,89.5498,1703.0
2017-04-17 11:30:00,108.62,108.65,108.61,108.61,1700.0,89.5663,89.591,89.558,89.558,1700.0
2017-04-17 11:35:00,108.6,108.63,108.6,108.62,1244.0,89.5498,89.5745,89.5498,89.5663,1244.0
2017-04-17 11:40:00,108.59,108.65,108.59,108.65,2173.0,89.5416,89.591,89.5416,89.591,2173.0
2017-04-17 11:45:00,108.64,108.65,108.62,108.64,1600.0,89.5828,89.591,89.5663,89.5828,1600.0
2017-04-17 11:50:00,108.64,108.64,108.58,108.6,1600.0,89.5828,89.5828,89.5333,89.5498,1600.0
2017-04-17 11:55:00,108.57,108.62,108.56,108.62,2401.0,89.5251,89.5663,89.5168,89.5663,2401.0
2017-04-17 12:00:00,108.6,108.66,108.6,108.6,1751.0,89.5498,89.5993,89.5498,89.5498,1751.0
2017-04-17 12:05:00,108.59,108.66,108.59,108.62,2343.0,89.5416,89.5993,89.5416,89.5663,2343.0
2017-04-17 12:10:00,108.63,108.65,108.62,108.64,1351.0,89.5745,89.591,89.5663,89.5828,1351.0
2017-04-17 12:15:00,108.61,108.68,108.6,108.67,2224.0,89.558,89.6158,89.5498,89.6075,2224.0
2017-04-17 12:20:00,108.66,108.74,108.65,108.74,1800.0,89.5993,89.6652,89.591,89.6652,1800.0
2017-04-17 12:25:00,108.73,108.79,108.73,108.73,5345.0,89.657,89.7065,89.657,89.657,5345.0
2017-04-17 12:30:00,108.73,108.75,108.69,108.71,3679.0,89.657,89.6735,89.624,89.6405,3679.0
2017-04-17 12:35:00,108.7,108.77,108.69,108.7,1755.0,89.6323,89.69,89.624,89.6323,1755.0
2017-04-17 12:40:00,108.69,108.72,108.69,108.72,1637.0,89.624,89.6487,89.624,89.6487,1637.0
2017-04-17 12:45:00,108.71,108.74,108.69,108.69,1759.0,89.6405,89.6652,89.624,89.624,1759.0
2017-04-17 12:50:00,108.73,108.75,108.71,108.71,1684.0,89.657,89.6735,89.6405,89.6405,1684.0
2017-04-17 12:55:00,108.74,108.75,108.69,108.69,7096.0,89.6652,89.6735,89.624,89.624,7096.0
2017-04-17 13:00:00,108.71,108.76,108.69,108.73,1700.0,89.6405,89.6817,89.624,89.657,1700.0
2017-04-17 13:05:00,108.72,108.8,108.72,108.78,2400.0,89.6487,89.7147,89.6487,89.6982,2400.0
2017-04-17 13:10:00,108.74,108.74,108.69,108.7,1700.0,89.6652,89.6652,89.624,89.6323,1700.0
2017-04-17 13:15:00,108.7,108.74,108.7,108.73,700.0,89.6323,89.6652,89.6323,89.657,700.0
2017-04-17 13:20:00,108.73,108.75,108.72,108.75,417.0,89.657,89.6735,89.6487,89.6735,417.0
2017-04-17 13:25:00,108.78,108.79,108.77,108.78,1100.0,89.6982,89.7065,89.69,89.6982,1100.0
2017-04-17 13:30:00,108.79,108.82,108.77,108.79,2023.0,89.7065,89.7312,89.69,89.7065,2023.0
2017-04-17 13:35:00,108.77,108.77,108.71,108.74,1200.0,89.69,89.69,89.6405,89.6652,1200.0
2017-04-17 13:40:00,108.74,108.74,108.69,108.69,600.0,89.6652,89.6652,89.624,89.624,600.0
2017-04-17 13:45:00,108.73,108.73,108.73,108.73,200.0,89.657,89.657,89.657,89.657,200.0
2017-04-17 13:50:00,108.7,108.7,108.66,108.69,1275.0,89.6323,89.6323,89.5993,89.624,1275.0
2017-04-17 13:55:00,108.71,108.75,108.63,108.64,4357.0,89.6405,89.6735,89.5745,89.5828,4357.0
2017-04-17 14:00:00,108.65,108.73,108.64,108.73,1700.0,89.591,89.657,89.5828,89.657,1700.0
2017-04-17 14:05:00,108.72,108.75,108.67,108.67,1100.0,89.6487,89.6735,89.6075,89.6075,1100.0
2017-04-17 14:10:00,108.67,108.72,108.67,108.72,300.0,89.6075,89.6487,89.6075,89.6487,300.0
2017-04-17 14:15:00,108.71,108.74,108.65,108.65,3100.0,89.6405,89.6652,89.591,89.591,3100.0
2017-04-17 14:20:00,108.66,108.71,108.66,108.7,800.0,89.5993,89.6405,89.5993,89.6323,800.0
2017-04-17 14:25:00,108.66,108.66,108.61,108.63,1700.0,89.5993,89.5993,89.558,89.5745,1700.0
2017-04-17 14:30:00,108.62,108.62,108.55,108.55,5466.0,89.5663,89.5663,89.5086,89.5086,5466.0
2017-04-17 14:35:00,108.55,108.59,108.54,108.57,4309.0,89.5086,89.5416,89.5003,89.5251,4309.0
2017-04-17 14:40:00,108.61,108.68,108.61,108.65,1279.0,89.558,89.6158,89.558,89.591,1279.0
2017-04-17 14:45:00,108.65,108.7,108.64,108.7,1213.0,89.591,89.6323,89.5828,89.6323,1213.0
2017-04-17 14:50:00,108.71,108.71,108.62,108.62,2700.0,89.6405,89.6405,89.5663,89.5663,2700.0
2017-04-17 14:55:00,108.62,108.63,108.56,108.61,3356.0,89.5663,89.5745,89.5168,89.558,3356.0
2017-04-17 15:00:00,108.62,108.64,108.61,108.61,1450.0,89.5663,89.5828,89.558,89.558,1450.0
2017-04-17 15:05:00,108.61,108.63,108.59,108.63,3917.0,89.558,89.5745,89.5416,89.5745,3917.0
2017-04-17 15:10:00,108.63,108.69,108.58,108.69,3300.0,89.5745,89.624,89.5333,89.624,3300.0
2017-04-17 15:15:00,108.67,108.72,108.62,108.68,5000.0,89.6075,89.6487,89.5663,89.6158,5000.0
2017-04-17 15:20:00,108.71,108.73,108.67,108.71,3000.0,89.6405,89.657,89.6075,89.6405,3000.0
2017-04-17 15:25:00,108.74,108.85,108.72,108.79,5910.0,89.6652,89.7559,89.6487,89.7065,5910.0
2017-04-17 15:30:00,108.79,108.8,108.73,108.74,12092.0,89.7065,89.7147,89.657,89.6652,12092.0
2017-04-17 15:35:00,108.75,108.8,108.75,108.76,7036.0,89.6735,89.7147,89.6735,89.6817,7036.0
2017-04-17 15:40:00,108.78,108.82,108.75,108.76,8895.0,89.6982,89.7312,89.6735,89.6817,8895.0
2017-04-17 15:45:00,108.76,108.85,108.76,108.85,13580.0,89.6817,89.7559,89.6817,89.7559,13580.0
2017-04-17 15:50:00,108.83,108.85,108.75,108.75,24561.0,89.7395,89.7559,89.6735,89.6735,24561.0
2017-04-17 15:55:00,108.75,108.78,108.69,108.69,58939.0,89.6735,89.6982,89.624,89.624,58939.0
2017-04-18 09:30:00,108.71,109.0,108.63,109.0,7257.0,89.6405,89.8796,89.5745,89.8796,7257.0
2017-04-18 09:35:00,108.99,109.25,108.99,109.18,5464.0,89.8714,90.0858,89.8714,90.0281,5464.0
2017-04-18 09:40:00,109.2,109.22,109.07,109.1,2685.0,90.0445,90.061,89.9374,89.9621,2685.0
2017-04-18 09:45:00,109.16,109.5,109.11,109.34,22628.0,90.0116,90.2919,89.9703,90.16,22628.0
2017-04-18 09:50:00,109.34,109.46,109.32,109.45,14817.0,90.16,90.2589,90.1435,90.2507,14817.0
2017-04-18 09:55:00,109.44,109.69,109.44,109.69,35088.0,90.2424,90.4486,90.2424,90.4486,35088.0
2017-04-18 10:00:00,109.6,109.7,109.5,109.55,16823.0,90.3744,90.4568,90.2919,90.3332,16823.0
2017-04-18 10:05:00,109.55,109.65,109.51,109.6,33359.0,90.3332,90.4156,90.3002,90.3744,33359.0
2017-04-18 10:10:00,109.58,109.79,109.55,109.6,26241.0,90.3579,90.5311,90.3332,90.3744,26241.0
2017-04-18 10:15:00,109.6,109.67,109.59,109.63,18313.0,90.3744,90.4321,90.3661,90.3991,18313.0
2017-04-18 10:20:00,109.66,109.72,109.62,109.63,5700.0,90.4239,90.4733,90.3909,90.3991,5700.0
2017-04-18 10:25:00,109.64,109.65,109.61,109.65,12617.0,90.4074,90.4156,90.3826,90.4156,12617.0
2017-04-18 10:30:00,109.65,109.72,109.61,109.65,6306.0,90.4156,90.4733,90.3826,90.4156,6306.0
2017-04-18 10:35:00,109.63,109.83,109.63,109.82,4533.0,90.3991,90.564,90.3991,90.5558,4533.0
2017-04-18 10:40:00,109.82,109.87,109.81,109.83,6555.0,90.5558,90.597,90.5475,90.564,6555.0
2017-04-18 10:45:00,109.8,109.84,109.78,109.79,7671.0,90.5393,90.5723,90.5228,90.5311,7671.0
2017-04-18 10:50:00,109.78,109.93,109.78,109.93,8705.0,90.5228,90.6465,90.5228,90.6465,8705.0
2017-04-18 10:55:00,109.91,109.93,109.86,109.93,9298.0,90.63,90.6465,90.5888,90.6465,9298.0
2017-04-18 11:00:00,109.91,109.94,109.87,109.91,5012.0,90.63,90.6547,90.597,90.63,5012.0
2017-04-18 11:05:00,109.91,110.0,109.88,109.96,69208.0,90.63,90.7042,90.6053,90.6712,69208.0
2017-04-18 11:10:00,109.96,109.97,109.81,109.82,9114.0,90.6712,90.6795,90.5475,90.5558,9114.0
2017-04-18 11:15:00,109.82,109.96,109.81,109.85,5144.0,90.5558,90.6712,90.5475,90.5805,5144.0
2017-04-18 11:20:00,109.84,109.84,109.81,109.83,1600.0,90.5723,90.5723,90.5475,90.564,1600.0
2017-04-18 11:25:00,109.83,109.89,109.76,109.84,9346.0,90.564,90.6135,90.5063,90.5723,9346.0
2017-04-18 11:30:00,109.85,109.89,109.83,109.89,1100.0,90.5805,90.6135,90.564,90.6135,1100.0
2017-04-18 11:35:00,109.87,109.88,109.78,109.84,9367.0,90.597,90.6053,90.5228,90.5723,9367.0
2017-04-18 11:40:00,109.82,109.83,109.78,109.78,3771.0,90.5558,90.564,90.5228,90.5228,3771.0
2017-04-18 11:45:00,109.81,109.85,109.79,109.79,3885.0,90.5475,90.5805,90.5311,90.5311,3885.0
2017-04-18 11:50:00,109.85,109.85,109.82,109.85,3575.0,90.5805,90.5805,90.5558,90.5805,3575.0
2017-04-18 11:55:00,109.85,109.86,109.8,109.86,3507.0,90.5805,90.5888,90.5393,90.5888,3507.0
2017-04-18 12:00:00,109.83,109.84,109.66,109.81,10838.0,90.564,90.5723,90.4239,90.5475,10838.0
2017-04-18 12:05:00,109.79,109.79,109.74,109.77,2292.0,90.5311,90.5311,90.4898,90.5146,2292.0
2017-04-18 12:10:00,109.77,109.79,109.71,109.76,3535.0,90.5146,90.5311,90.4651,90.5063,3535.0
2017-04-18 12:15:00,109.76,109.76,109.67,109.67,4911.0,90.5063,90.5063,90.4321,90.4321,4911.0
2017-04-18 12:20:00,109.7,109.82,109.7,109.79,2000.0,90.4568,90.5558,90.4568,90.5311,2000.0
2017-04-18 12:25:00,109.8,109.81,109.72,109.8,7751.0,90.5393,90.5475,90.4733,90.5393,7751.0
2017-04-18 12:30:00,109.75,109.75,109.67,109.7,1400.0,90.4981,90.4981,90.4321,90.4568,1400.0
2017-04-18 12:35:00,109.7,109.7,109.59,109.65,2333.0,90.4568,90.4568,90.3661,90.4156,2333.0
2017-04-18 12:40:00,109.66,109.73,109.63,109.72,3865.0,90.4239,90.4816,90.3991,90.4733,3865.0
2017-04-18 12:45:00,109.69,109.7,109.66,109.66,1400.0,90.4486,90.4568,90.4239,90.4239,1400.0
2017-04-18 12:50:00,109.66,109.77,109.64,109.69,2996.0,90.4239,90.5146,90.4074,90.4486,2996.0
2017-04-18 12:55:00,109.69,109.69,109.63,109.66,5800.0,90.4486,90.4486,90.3991,90.4239,5800.0
2017-04-18 13:00:00,109.63,109.64,109.59,109.62,8289.0,90.3991,90.4074,90.3661,90.3909,8289.0
2017-04-18 13:05:00,109.61,109.64,109.56,109.64,6300.0,90.3826,90.4074,90.3414,90.4074,6300.0
2017-04-18 13:10:00,109.62,109.62,109.59,109.61,3000.0,90.3909,90.3909,90.3661,90.3826,3000.0
2017-04-18 13:15:00,109.61,109.62,109.59,109.61,4002.0,90.3826,90.3909,90.3661,90.3826,4002.0
2017-04-18 13:20:00,109.59,109.61,109.55,109.57,2888.0,90.3661,90.3826,90.3332,90.3496,2888.0
2017-04-18 13:25:00,109.56,109.57,109.47,109.51,8621.0,90.3414,90.3496,90.2672,90.3002,8621.0
2017-04-18 13:30:00,109.51,109.51,109.44,109.44,3762.0,90.3002,90.3002,90.2424,90.2424,3762.0
2017-04-18 13:35:00,109.44,109.44,109.35,109.39,6102.0,90.2424,90.2424,90.1682,90.2012,6102.0
2017-04-18 13:40:00,109.37,109.47,109.37,109.46,4392.0,90.1847,90.2672,90.1847,90.2589,4392.0
2017-04-18 13:45:00,109.44,109.46,109.4,109.44,11300.0,90.2424,90.2589,90.2095,90.2424,11300.0
2017-04-18 13:50:00,109.41,109.48,109.41,109.48,5475.0,90.2177,90.2754,90.2177,90.2754,5475.0
2017-04-18 13:55:00,109.47,109.49,109.45,109.49,3000.0,90.2672,90.2837,90.2507,90.2837,3000.0
2017-04-18 14:00:00,109.47,109.49,109.41,109.47,5959.0,90.2672,90.2837,90.2177,90.2672,5959.0
2017-04-18 14:05:00,109.46,109.47,109.4,109.4,7067.0,90.2589,90.2672,90.2095,90.2095,7067.0
2017-04-18 14:10:00,109.39,109.43,109.38,109.43,3200.0,90.2012,90.2342,90.193,90.2342,3200.0
2017-04-18 14:15:00,109.45,109.54,109.45,109.51,9889.0,90.2507,90.3249,90.2507,90.3002,9889.0
2017-04-18 14:20:00,109.5,109.51,109.44,109.44,3000.0,90.2919,90.3002,90.2424,90.2424,3000.0
2017-04-18 14:25:00,109.48,109.48,109.43,109.43,4133.0,90.2754,90.2754,90.2342,90.2342,4133.0
2017-04-18 14:30:00,109.45,109.47,109.43,109.47,4958.0,90.2507,90.2672,90.2342,90.2672,4958.0
2017-04-18 14:35:00,109.49,109.53,109.46,109.48,1804.0,90.2837,90.3167,90.2589,90.2754,1804.0
2017-04-18 14:40:00,109.5,109.51,109.47,109.51,4609.0,90.2919,90.3002,90.2672,90.3002,4609.0
2017-04-18 14:45:00,109.5,109.52,109.44,109.46,9877.0,90.2919,90.3084,90.2424,90.2589,9877.0
2017-04-18 14:50:00,109.44,109.45,109.39,109.4,3862.0,90.2424,90.2507,90.2012,90.2095,3862.0
2017-04-18 14:55:00,109.42,109.42,109.34,109.34,7418.0,90.226,90.226,90.16,90.16,7418.0
2017-04-18 15:00:00,109.36,109.43,109.36,109.43,2300.0,90.1765,90.2342,90.1765,90.2342,2300.0
2017-04-18 15:05:00,109.47,109.54,109.47,109.53,3850.0,90.2672,90.3249,90.2672,90.3167,3850.0
2017-04-18 15:10:00,109.52,109.52,109.41,109.49,5337.0,90.3084,90.3084,90.2177,90.2837,5337.0
2017-04-18 15:15:00,109.47,109.54,109.45,109.54,5425.0,90.2672,90.3249,90.2507,90.3249,5425.0
2017-04-18 15:20:00,109.55,109.56,109.44,109.52,5900.0,90.3332,90.3414,90.2424,90.3084,5900.0
2017-04-18 15:25:00,109.5,109.52,109.49,109.5,5568.0,90.2919,90.3084,90.2837,90.2919,5568.0
2017-04-18 15:30:00,109.51,109.51,109.44,109.48,5492.0,90.3002,90.3002,90.2424,90.2754,5492.0
2017-04-18 15:35:00,109.5,109.59,109.48,109.57,11297.0,90.2919,90.3661,90.2754,90.3496,11297.0
2017-04-18 15:40:00,109.58,109.61,109.54,109.58,14164.0,90.3579,90.3826,90.3249,90.3579,14164.0
2017-04-18 15:45:00,109.57,109.58,109.5,109.58,16196.0,90.3496,90.3579,90.2919,90.3579,16196.0
2017-04-18 15:50:00,109.57,109.61,109.53,109.56,16086.0,90.3496,90.3826,90.3167,90.3414,16086.0
2017-04-18 15:55:00,109.56,109.59,109.48,109.49,48979.0,90.3414,90.3661,90.2754,90.2837,48979.0
2017-04-19 09:30:00,109.56,109.78,109.22,109.76,7531.0,90.3414,90.5228,90.061,90.5063,7531.0
2017-04-19 09:35:00,109.61,109.61,109.38,109.38,4535.0,90.3826,90.3826,90.193,90.193,4535.0
2017-04-19 09:40:00,109.47,109.52,109.41,109.44,1100.0,90.2672,90.3084,90.2177,90.2424,1100.0
2017-04-19 09:45:00,109.36,109.51,109.36,109.51,6499.0,90.1765,90.3002,90.1765,90.3002,6499.0
2017-04-19 09:50:00,109.53,109.54,109.38,109.41,2525.0,90.3167,90.3249,90.193,90.2177,2525.0
2017-04-19 09:55:00,109.42,109.45,109.4,109.45,600.0,90.226,90.2507,90.2095,90.2507,600.0
2017-04-19 10:00:00,109.46,109.49,109.28,109.29,4567.0,90.2589,90.2837,90.1105,90.1188,4567.0
2017-04-19 10:05:00,109.27,109.35,109.25,109.25,3132.0,90.1023,90.1682,90.0858,90.0858,3132.0
2017-04-19 10:10:00,109.27,109.42,109.25,109.41,5400.0,90.1023,90.226,90.0858,90.2177,5400.0
2017-04-19 10:15:00,109.36,109.36,109.22,109.22,2250.0,90.1765,90.1765,90.061,90.061,2250.0
2017-04-19 10:20:00,109.23,109.27,109.2,109.26,4600.0,90.0693,90.1023,90.0445,90.094,4600.0
2017-04-19 10:25:00,109.26,109.3,109.1,109.1,4600.0,90.094,90.127,89.9621,89.9621,4600.0
2017-04-19 10:30:00,109.13,109.28,109.11,109.28,4400.0,89.9868,90.1105,89.9703,90.1105,4400.0
2017-04-19 10:35:00,109.32,109.35,109.24,109.26,7050.0,90.1435,90.1682,90.0775,90.094,7050.0
2017-04-19 10:40:00,109.24,109.25,109.09,109.09,7511.0,90.0775,90.0858,89.9538,89.9538,7511.0
2017-04-19 10:45:00,109.11,109.22,109.1,109.13,3900.0,89.9703,90.061,89.9621,89.9868,3900.0
2017-04-19 10:50:00,109.09,109.12,109.06,109.09,3682.0,89.9538,89.9786,89.9291,89.9538,3682.0
2017-04-19 10:55:00,109.08,109.11,109.01,109.1,7401.0,89.9456,89.9703,89.8879,89.9621,7401.0
2017-04-19 11:00:00,109.14,109.18,109.05,109.05,9432.0,89.9951,90.0281,89.9209,89.9209,9432.0
2017-04-19 11:05:00,109.08,109.08,109.03,109.03,5986.0,89.9456,89.9456,89.9044,89.9044,5986.0
2017-04-19 11:10:00,109.04,109.05,108.96,108.99,3410.0,89.9126,89.9209,89.8466,89.8714,3410.0
2017-04-19 11:15:00,108.99,109.04,108.93,109.02,6539.0,89.8714,89.9126,89.8219,89.8961,6539.0
2017-04-19 11:20:00,109.04,109.08,109.02,109.08,6900.0,89.9126,89.9456,89.8961,89.9456,6900.0
2017-04-19 11:25:00,109.08,109.08,109.01,109.04,3897.0,89.9456,89.9456,89.8879,89.9126,3897.0
2017-04-19 11:30:00,109.07,109.15,109.07,109.13,6181.0,89.9374,90.0033,89.9374,89.9868,6181.0
2017-04-19 11:35:00,109.14,109.22,109.14,109.22,5400.0,89.9951,90.061,89.9951,90.061,5400.0
2017-04-19 11:40:00,109.24,109.26,109.21,109.24,3250.0,90.0775,90.094,90.0528,90.0775,3250.0
2017-04-19 11:45:00,109.22,109.25,109.22,109.23,2745.0,90.061,90.0858,90.061,90.0693,2745.0
2017-04-19 11:50:00,109.21,109.26,109.19,109.24,8619.0,90.0528,90.094,90.0363,90.0775,8619.0
2017-04-19 11:55:00,109.2,109.2,109.14,109.14,4129.0,90.0445,90.0445,89.9951,89.9951,4129.0
2017-04-19 12:00:00,109.18,109.23,109.14,109.17,3402.0,90.0281,90.0693,89.9951,90.0198,3402.0
2017-04-19 12:05:00,109.12,109.16,109.11,109.13,2700.0,89.9786,90.0116,89.9703,89.9868,2700.0
2017-04-19 12:10:00,109.12,109.12,109.08,109.11,2035.0,89.9786,89.9786,89.9456,89.9703,2035.0
2017-04-19 12:15:00,109.12,109.15,109.11,109.14,3602.0,89.9786,90.0033,89.9703,89.9951,3602.0
2017-04-19 12:20:00,109.15,109.16,109.12,109.16,2220.0,90.0033,90.0116,89.9786,90.0116,2220.0
2017-04-19 12:25:00,109.15,109.15,109.09,109.11,3805.0,90.0033,90.0033,89.9538,89.9703,3805.0
2017-04-19 12:30:00,109.11,109.11,109.08,109.08,3455.0,89.9703,89.9703,89.9456,89.9456,3455.0
2017-04-19 12:35:00,109.11,109.21,109.1,109.21,1900.0,89.9703,90.0528,89.9621,90.0528,1900.0
2017-04-19 12:40:00,109.19,109.22,109.16,109.17,9565.0,90.0363,90.061,90.0116,90.0198,9565.0
2017-04-19 12:45:00,109.15,109.17,109.14,109.17,2077.0,90.0033,90.0198,89.9951,90.0198,2077.0
2017-04-19 12:50:00,109.17,109.17,109.14,109.14,2100.0,90.0198,90.0198,89.9951,89.9951,2100.0
2017-04-19 12:55:00,109.15,109.16,109.12,109.12,3003.0,90.0033,90.0116,89.9786,89.9786,3003.0
2017-04-19 13:00:00,109.12,109.12,109.04,109.08,3221.0,89.9786,89.9786,89.9126,89.9456,3221.0
2017-04-19 13:05:00,109.06,109.1,109.05,109.05,2548.0,89.9291,89.9621,89.9209,89.9209,2548.0
2017-04-19 13:10:00,109.03,109.04,108.99,109.01,3000.0,89.9044,89.9126,89.8714,89.8879,3000.0
2017-04-19 13:15:00,109.01,109.04,108.98,109.04,2350.0,89.8879,89.9126,89.8631,89.9126,2350.0
2017-04-19 13:20:00,109.03,109.08,108.98,109.06,7045.0,89.9044,89.9456,89.8631,89.9291,7045.0
2017-04-19 13:25:00,109.04,109.04,109.01,109.03,2500.0,89.9126,89.9126,89.8879,89.9044,2500.0
2017-04-19 13:30:00,109.01,109.01,108.97,108.99,1910.0,89.8879,89.8879,89.8549,89.8714,1910.0
2017-04-19 13:35:00,108.96,109.01,108.96,109.01,1300.0,89.8466,89.8879,89.8466,89.8879,1300.0
2017-04-19 13:40:00,108.98,109.01,108.96,108.98,2000.0,89.8631,89.8879,89.8466,89.8631,2000.0
2017-04-19 13:45:00,108.98,109.0,108.97,109.0,1500.0,89.8631,89.8796,89.8549,89.8796,1500.0
2017-04-19 13:50:00,109.01,109.03,108.95,108.95,3535.0,89.8879,89.9044,89.8384,89.8384,3535.0
2017-04-19 13:55:00,108.93,108.93,108.89,108.91,2700.0,89.8219,89.8219,89.7889,89.8054,2700.0
2017-04-19 14:00:00,108.91,108.95,108.87,108.87,2400.0,89.8054,89.8384,89.7724,89.7724,2400.0
2017-04-19 14:05:00,108.85,108.93,108.82,108.85,8489.0,89.7559,89.8219,89.7312,89.7559,8489.0
2017-04-19 14:10:00,108.86,108.87,108.81,108.84,3600.0,89.7642,89.7724,89.723,89.7477,3600.0
2017-04-19 14:15:00,108.83,108.89,108.78,108.86,8255.0,89.7395,89.7889,89.6982,89.7642,8255.0
2017-04-19 14:20:00,108.92,108.92,108.8,108.81,4448.0,89.8137,89.8137,89.7147,89.723,4448.0
2017-04-19 14:25:00,108.82,108.86,108.82,108.86,5900.0,89.7312,89.7642,89.7312,89.7642,5900.0
2017-04-19 14:30:00,108.83,108.85,108.79,108.81,4663.0,89.7395,89.7559,89.7065,89.723,4663.0
2017-04-19 14:35:00,108.81,108.85,108.79,108.81,4420.0,89.723,89.7559,89.7065,89.723,4420.0
2017-04-19 14:40:00,108.79,108.79,108.75,108.79,4099.0,89.7065,89.7065,89.6735,89.7065,4099.0
2017-04-19 14:45:00,108.77,108.8,108.74,108.77,3328.0,89.69,89.7147,89.6652,89.69,3328.0
2017-04-19 14:50:00,108.76,108.82,108.73,108.82,4894.0,89.6817,89.7312,89.657,89.7312,4894.0
2017-04-19 14:55:00,108.77,108.8,108.71,108.71,5800.0,89.69,89.7147,89.6405,89.6405,5800.0
2017-04-19 15:00:00,108.71,108.79,108.71,108.75,6709.0,89.6405,89.7065,89.6405,89.6735,6709.0
2017-04-19 15:05:00,108.75,108.77,108.72,108.73,10682.0,89.6735,89.69,89.6487,89.657,10682.0
2017-04-19 15:10:00,108.73,108.77,108.72,108.72,9831.0,89.657,89.69,89.6487,89.6487,9831.0
2017-04-19 15:15:00,108.71,108.73,108.66,108.7,6147.0,89.6405,89.657,89.5993,89.6323,6147.0
2017-04-19 15:20:00,108.7,108.7,108.65,108.67,7526.0,89.6323,89.6323,89.591,89.6075,7526.0
2017-04-19 15:25:00,108.68,108.68,108.55,108.56,10566.0,89.6158,89.6158,89.5086,89.5168,10566.0
2017-04-19 15:30:00,108.57,108.6,108.51,108.51,22912.0,89.5251,89.5498,89.4756,89.4756,22912.0
2017-04-19 15:35:00,108.54,108.55,108.48,108.52,18085.0,89.5003,89.5086,89.4508,89.4838,18085.0
2017-04-19 15:40:00,108.51,108.53,108.41,108.44,19409.0,89.4756,89.4921,89.3931,89.4179,19409.0
2017-04-19 15:45:00,108.43,108.43,108.37,108.38,33211.0,89.4096,89.4096,89.3601,89.3684,33211.0
2017-04-19 15:50:00,108.37,108.56,108.36,108.54,36602.0,89.3601,89.5168,89.3519,89.5003,36602.0
2017-04-19 15:55:00,108.55,108.64,108.52,108.6,44365.0,89.5086,89.5828,89.4838,89.5498,44365.0
2017-04-20 09:30:00,108.74,108.91,108.33,108.36,9681.0,89.6652,89.8054,89.3272,89.3519,9681.0
2017-04-20 09:35:00,108.48,108.51,108.33,108.46,4500.0,89.4508,89.4756,89.3272,89.4344,4500.0
2017-04-20 09:40:00,108.52,108.52,108.31,108.41,8065.0,89.4838,89.4838,89.3107,89.3931,8065.0
2017-04-20 09:45:00,108.36,108.39,108.09,108.25,14378.0,89.3519,89.3766,89.1293,89.2612,14378.0
2017-04-20 09:50:00,108.21,108.39,108.21,108.36,2465.0,89.2282,89.3766,89.2282,89.3519,2465.0
2017-04-20 09:55:00,108.3,108.49,108.22,108.49,12020.0,89.3024,89.4591,89.2365,89.4591,12020.0
2017-04-20 10:00:00,108.46,108.66,108.46,108.47,3802.0,89.4344,89.5993,89.4344,89.4426,3802.0
2017-04-20 10:05:00,108.49,108.49,108.33,108.33,13350.0,89.4591,89.4591,89.3272,89.3272,13350.0
2017-04-20 10:10:00,108.33,108.58,108.33,108.56,9400.0,89.3272,89.5333,89.3272,89.5168,9400.0
2017-04-20 10:15:00,108.52,108.53,108.46,108.5,3737.0,89.4838,89.4921,89.4344,89.4673,3737.0
2017-04-20 10:20:00,108.5,108.58,108.49,108.53,5500.0,89.4673,89.5333,89.4591,89.4921,5500.0
2017-04-20 10:25:00,108.54,108.62,108.51,108.55,4600.0,89.5003,89.5663,89.4756,89.5086,4600.0
2017-04-20 10:30:00,108.6,108.68,108.6,108.67,4500.0,89.5498,89.6158,89.5498,89.6075,4500.0
2017-04-20 10:35:00,108.68,108.82,108.67,108.82,2500.0,89.6158,89.7312,89.6075,89.7312,2500.0
2017-04-20 10:40:00,108.81,108.81,108.6,108.6,10955.0,89.723,89.723,89.5498,89.5498,10955.0
2017-04-20 10:45:00,108.59,108.67,108.57,108.65,2600.0,89.5416,89.6075,89.5251,89.591,2600.0
2017-04-20 10:50:00,108.64,108.69,108.62,108.68,31095.0,89.5828,89.624,89.5663,89.6158,31095.0
2017-04-20 10:55:00,108.69,108.77,108.67,108.73,22489.0,89.624,89.69,89.6075,89.657,22489.0
2017-04-20 11:00:00,108.75,108.82,108.72,108.72,5685.0,89.6735,89.7312,89.6487,89.6487,5685.0
2017-04-20 11:05:00,108.73,108.73,108.65,108.7,6508.0,89.657,89.657,89.591,89.6323,6508.0
2017-04-20 11:10:00,108.7,108.74,108.69,108.74,2413.0,89.6323,89.6652,89.624,89.6652,2413.0
2017-04-20 11:15:00,108.72,108.73,108.57,108.64,5300.0,89.6487,89.657,89.5251,89.5828,5300.0
2017-04-20 11:20:00,108.65,108.69,108.65,108.68,3343.0,89.591,89.624,89.591,89.6158,3343.0
2017-04-20 11:25:00,108.67,108.69,108.6,108.66,36100.0,89.6075,89.624,89.5498,89.5993,36100.0
2017-04-20 11:30:00,108.67,108.81,108.65,108.81,5181.0,89.6075,89.723,89.591,89.723,5181.0
2017-04-20 11:35:00,108.79,108.82,108.76,108.81,2900.0,89.7065,89.7312,89.6817,89.723,2900.0
2017-04-20 11:40:00,108.79,108.83,108.77,108.83,2203.0,89.7065,89.7395,89.69,89.7395,2203.0
2017-04-20 11:45:00,108.85,108.9,108.82,108.84,7775.0,89.7559,89.7972,89.7312,89.7477,7775.0
2017-04-20 11:50:00,108.84,108.89,108.8,108.8,10750.0,89.7477,89.7889,89.7147,89.7147,10750.0
2017-04-20 11:55:00,108.78,108.94,108.78,108.94,3300.0,89.6982,89.8302,89.6982,89.8302,3300.0
2017-04-20 12:00:00,108.91,108.98,108.91,108.96,4501.0,89.8054,89.8631,89.8054,89.8466,4501.0
2017-04-20 12:05:00,108.98,109.01,108.9,108.98,9951.0,89.8631,89.8879,89.7972,89.8631,9951.0
2017-04-20 12:10:00,108.96,109.03,108.93,108.98,5238.0,89.8466,89.9044,89.8219,89.8631,5238.0
2017-04-20 12:15:00,109.0,109.0,108.96,108.98,6000.0,89.8796,89.8796,89.8466,89.8631,6000.0
2017-04-20 12:20:00,108.98,108.99,108.96,108.98,3200.0,89.8631,89.8714,89.8466,89.8631,3200.0
2017-04-20 12:25:00,108.96,108.97,108.92,108.92,6599.0,89.8466,89.8549,89.8137,89.8137,6599.0
2017-04-20 12:30:00,108.93,109.03,108.93,108.96,8097.0,89.8219,89.9044,89.8219,89.8466,8097.0
2017-04-20 12:35:00,108.97,109.02,108.95,108.97,9200.0,89.8549,89.8961,89.8384,89.8549,9200.0
2017-04-20 12:40:00,108.96,108.98,108.95,108.95,15929.0,89.8466,89.8631,89.8384,89.8384,15929.0
2017-04-20 12:45:00,108.96,108.97,108.9,108.92,65760.0,89.8466,89.8549,89.7972,89.8137,65760.0
2017-04-20 12:50:00,108.92,109.0,108.92,108.94,24985.0,89.8137,89.8796,89.8137,89.8302,24985.0
2017-04-20 12:55:00,108.93,109.01,108.92,108.98,20943.0,89.8219,89.8879,89.8137,89.8631,20943.0
2017-04-20 13:00:00,108.99,109.0,108.96,108.98,10506.0,89.8714,89.8796,89.8466,89.8631,10506.0
2017-04-20 13:05:00,108.97,108.98,108.92,108.95,5700.0,89.8549,89.8631,89.8137,89.8384,5700.0
2017-04-20 13:10:00,108.96,108.97,108.94,108.96,2087.0,89.8466,89.8549,89.8302,89.8466,2087.0
2017-04-20 13:15:00,108.95,108.96,108.9,108.92,6296.0,89.8384,89.8466,89.7972,89.8137,6296.0
2017-04-20 13:20:00,108.92,108.93,108.89,108.91,4840.0,89.8137,89.8219,89.7889,89.8054,4840.0
2017-04-20 13:25:00,108.91,108.92,108.86,108.9,7345.0,89.8054,89.8137,89.7642,89.7972,7345.0
2017-04-20 13:30:00,108.91,108.92,108.86,108.89,7254.0,89.8054,89.8137,89.7642,89.7889,7254.0
2017-04-20 13:35:00,108.87,108.89,108.86,108.87,5227.0,89.7724,89.7889,89.7642,89.7724,5227.0
2017-04-20 13:40:00,108.88,108.9,108.86,108.88,5320.0,89.7807,89.7972,89.7642,89.7807,5320.0
2017-04-20 13:45:00,108.88,108.9,108.85,108.86,5847.0,89.7807,89.7972,89.7559,89.7642,5847.0
2017-04-20 13:50:00,108.88,108.89,108.85,108.86,10129.0,89.7807,89.7889,89.7559,89.7642,10129.0
2017-04-20 13:55:00,108.85,108.89,108.84,108.85,15534.0,89.7559,89.7889,89.7477,89.7559,15534.0
2017-04-20 14:00:00,108.87,108.88,108.83,108.84,5740.0,89.7724,89.7807,89.7395,89.7477,5740.0
2017-04-20 14:05:00,108.87,108.91,108.85,108.86,6817.0,89.7724,89.8054,89.7559,89.7642,6817.0
2017-04-20 14:10:00,108.87,108.98,108.87,108.97,4078.0,89.7724,89.8631,89.7724,89.8549,4078.0
2017-04-20 14:15:00,108.96,108.97,108.91,108.93,5712.0,89.8466,89.8549,89.8054,89.8219,5712.0
2017-04-20 14:20:00,108.91,108.98,108.91,108.98,3065.0,89.8054,89.8631,89.8054,89.8631,3065.0
2017-04-20 14:25:00,108.98,109.03,108.97,108.99,5987.0,89.8631,89.9044,89.8549,89.8714,5987.0
2017-04-20 14:30:00,108.98,108.98,108.94,108.96,4832.0,89.8631,89.8631,89.8302,89.8466,4832.0
2017-04-20 14:35:00,108.96,109.08,108.95,109.06,8129.0,89.8466,89.9456,89.8384,89.9291,8129.0
2017-04-20 14:40:00,109.05,109.09,108.98,108.98,9188.0,89.9209,89.9538,89.8631,89.8631,9188.0
2017-04-20 14:45:00,108.98,109.0,108.95,108.98,2300.0,89.8631,89.8796,89.8384,89.8631,2300.0
2017-04-20 14:50:00,108.99,109.03,108.93,108.93,5422.0,89.8714,89.9044,89.8219,89.8219,5422.0
2017-04-20 14:55:00,108.94,108.98,108.93,108.94,3891.0,89.8302,89.8631,89.8219,89.8302,3891.0
2017-04-20 15:00:00,108.91,108.93,108.89,108.91,2908.0,89.8054,89.8219,89.7889,89.8054,2908.0
2017-04-20 15:05:00,108.91,108.93,108.88,108.91,7374.0,89.8054,89.8219,89.7807,89.8054,7374.0
2017-04-20 15:10:00,108.92,108.95,108.9,108.95,3522.0,89.8137,89.8384,89.7972,89.8384,3522.0
2017-04-20 15:15:00,108.95,108.97,108.86,108.86,6599.0,89.8384,89.8549,89.7642,89.7642,6599.0
2017-04-20 15:20:00,108.84,108.87,108.8,108.87,6692.0,89.7477,89.7724,89.7147,89.7724,6692.0
2017-04-20 15:25:00,108.87,108.9,108.85,108.9,6677.0,89.7724,89.7972,89.7559,89.7972,6677.0
2017-04-20 15:30:00,108.91,108.94,108.86,108.93,14274.0,89.8054,89.8302,89.7642,89.8219,14274.0
2017-04-20 15:35:00,108.93,108.95,108.89,108.95,8849.0,89.8219,89.8384,89.7889,89.8384,8849.0
2017-04-20 15:40:00,108.95,108.96,108.85,108.91,12888.0,89.8384,89.8466,89.7559,89.8054,12888.0
2017-04-20 15:45:00,108.92,109.0,108.92,108.98,19860.0,89.8137,89.8796,89.8137,89.8631,19860.0
2017-04-20 15:50:00,108.97,108.97,108.92,108.94,27206.0,89.8549,89.8549,89.8137,89.8302,27206.0
2017-04-20 15:55:00,108.94,108.95,108.77,108.79,56270.0,89.8302,89.8384,89.69,89.7065,56270.0
2017-04-21 09:30:00,108.6,108.6,108.3,108.57,36956.0,89.5498,89.5498,89.3024,89.5251,36956.0
2017-04-21 09:35:00,108.57,108.58,108.35,108.36,7631.0,89.5251,89.5333,89.3437,89.3519,7631.0
2017-04-21 09:40:00,108.51,108.59,108.47,108.59,3400.0,89.4756,89.5416,89.4426,89.5416,3400.0
2017-04-21 09:45:00,108.63,108.7,108.56,108.66,2200.0,89.5745,89.6323,89.5168,89.5993,2200.0
2017-04-21 09:50:00,108.7,108.72,108.62,108.63,6623.0,89.6323,89.6487,89.5663,89.5745,6623.0
2017-04-21 09:55:00,108.63,108.67,108.43,108.43,3592.0,89.5745,89.6075,89.4096,89.4096,3592.0
2017-04-21 10:00:00,108.51,108.65,108.48,108.65,5690.0,89.4756,89.591,89.4508,89.591,5690.0
2017-04-21 10:05:00,108.67,108.67,108.55,108.56,5226.0,89.6075,89.6075,89.5086,89.5168,5226.0
2017-04-21 10:10:00,108.58,108.74,108.58,108.69,3579.0,89.5333,89.6652,89.5333,89.624,3579.0
2017-04-21 10:15:00,108.65,108.65,108.53,108.56,2300.0,89.591,89.591,89.4921,89.5168,2300.0
2017-04-21 10:20:00,108.53,108.6,108.53,108.55,3200.0,89.4921,89.5498,89.4921,89.5086,3200.0
2017-04-21 10:25:00,108.58,108.58,108.46,108.52,5201.0,89.5333,89.5333,89.4344,89.4838,5201.0
2017-04-21 10:30:00,108.53,108.53,108.35,108.37,11852.0,89.4921,89.4921,89.3437,89.3601,11852.0
2017-04-21 10:35:00,108.38,108.4,108.31,108.4,5539.0,89.3684,89.3849,89.3107,89.3849,5539.0
2017-04-21 10:40:00,108.36,108.39,108.31,108.37,6402.0,89.3519,89.3766,89.3107,89.3601,6402.0
2017-04-21 10:45:00,108.39,108.4,108.29,108.29,3416.0,89.3766,89.3849,89.2942,89.2942,3416.0
2017-04-21 10:50:00,108.29,108.35,108.27,108.35,2200.0,89.2942,89.3437,89.2777,89.3437,2200.0
2017-04-21 10:55:00,108.37,108.39,108.32,108.38,3951.0,89.3601,89.3766,89.3189,89.3684,3951.0
2017-04-21 11:00:00,108.38,108.38,108.37,108.38,560.0,89.3684,89.3684,89.3601,89.3684,560.0
2017-04-21 11:05:00,108.38,108.4,108.37,108.38,1410.0,89.3684,89.3849,89.3601,89.3684,1410.0
2017-04-21 11:10:00,108.38,108.39,108.28,108.31,6897.0,89.3684,89.3766,89.2859,89.3107,6897.0
2017-04-21 11:15:00,108.31,108.31,108.17,108.23,13761.0,89.3107,89.3107,89.1952,89.2447,13761.0
2017-04-21 11:20:00,108.23,108.37,108.22,108.37,4372.0,89.2447,89.3601,89.2365,89.3601,4372.0
2017-04-21 11:25:00,108.37,108.37,108.27,108.27,4777.0,89.3601,89.3601,89.2777,89.2777,4777.0
2017-04-21 11:30:00,108.29,108.29,108.2,108.24,4103.0,89.2942,89.2942,89.22,89.2529,4103.0
2017-04-21 11:35:00,108.24,108.31,108.21,108.23,7064.0,89.2529,89.3107,89.2282,89.2447,7064.0
2017-04-21 11:40:00,108.22,108.26,108.21,108.26,4600.0,89.2365,89.2694,89.2282,89.2694,4600.0
2017-04-21 11:45:00,108.24,108.26,108.18,108.18,1700.0,89.2529,89.2694,89.2035,89.2035,1700.0
2017-04-21 11:50:00,108.19,108.23,108.17,108.19,1931.0,89.2117,89.2447,89.1952,89.2117,1931.0
2017-04-21 11:55:00,108.23,108.28,108.23,108.23,3735.0,89.2447,89.2859,89.2447,89.2447,3735.0
2017-04-21 12:00:00,108.2,108.22,108.17,108.17,2605.0,89.22,89.2365,89.1952,89.1952,2605.0
2017-04-21 12:05:00,108.18,108.2,108.16,108.2,1600.0,89.2035,89.22,89.187,89.22,1600.0
2017-04-21 12:10:00,108.16,108.17,108.08,108.08,4849.0,89.187,89.1952,89.121,89.121,4849.0
2017-04-21 12:15:00,108.1,108.15,108.09,108.09,3938.0,89.1375,89.1787,89.1293,89.1293,3938.0
2017-04-21 12:20:00,108.1,108.14,108.08,108.09,3575.0,89.1375,89.1705,89.121,89.1293,3575.0
2017-04-21 12:25:00,108.1,108.1,107.94,107.97,7828.0,89.1375,89.1375,89.0056,89.0303,7828.0
2017-04-21 12:30:00,108.01,108.03,107.94,108.03,7602.0,89.0633,89.0798,89.0056,89.0798,7602.0
2017-04-21 12:35:00,108.03,108.06,107.94,108.0,8607.0,89.0798,89.1045,89.0056,89.055,8607.0
2017-04-21 12:40:00,107.98,108.02,107.89,107.91,10228.0,89.0386,89.0715,88.9643,88.9808,10228.0
2017-04-21 12:45:00,107.91,107.92,107.84,107.88,11119.0,88.9808,88.9891,88.9231,88.9561,11119.0
2017-04-21 12:50:00,107.88,107.9,107.79,107.83,8273.0,88.9561,88.9726,88.8819,88.9149,8273.0
2017-04-21 12:55:00,107.85,107.91,107.85,107.88,1498.0,88.9314,88.9808,88.9314,88.9561,1498.0
2017-04-21 13:00:00,107.89,107.9,107.82,107.86,9895.0,88.9643,88.9726,88.9066,88.9396,9895.0
2017-04-21 13:05:00,107.87,107.87,107.71,107.76,17070.0,88.9478,88.9478,88.8159,88.8571,17070.0
2017-04-21 13:10:00,107.77,107.77,107.62,107.67,14008.0,88.8654,88.8654,88.7417,88.7829,14008.0
2017-04-21 13:15:00,107.7,107.73,107.59,107.6,5250.0,88.8077,88.8324,88.717,88.7252,5250.0
2017-04-21 13:20:00,107.62,107.63,107.51,107.58,42130.0,88.7417,88.7499,88.651,88.7087,42130.0
2017-04-21 13:25:00,107.6,107.6,107.52,107.55,6319.0,88.7252,88.7252,88.6592,88.684,6319.0
2017-04-21 13:30:00,107.55,107.69,107.53,107.69,10832.0,88.684,88.7994,88.6675,88.7994,10832.0
2017-04-21 13:35:00,107.68,107.72,107.64,107.67,9579.0,88.7912,88.8242,88.7582,88.7829,9579.0
2017-04-21 13:40:00,107.65,107.77,107.65,107.68,3124.0,88.7664,88.8654,88.7664,88.7912,3124.0
2017-04-21 13:45:00,107.71,107.74,107.63,107.65,6100.0,88.8159,88.8407,88.7499,88.7664,6100.0
2017-04-21 13:50:00,107.65,107.69,107.62,107.67,3500.0,88.7664,88.7994,88.7417,88.7829,3500.0
2017-04-21 13:55:00,107.68,107.74,107.67,107.71,3751.0,88.7912,88.8407,88.7829,88.8159,3751.0
2017-04-21 14:00:00,107.74,107.75,107.62,107.65,5635.0,88.8407,88.8489,88.7417,88.7664,5635.0
2017-04-21 14:05:00,107.66,107.69,107.65,107.65,3290.0,88.7747,88.7994,88.7664,88.7664,3290.0
2017-04-21 14:10:00,107.67,107.7,107.57,107.57,14596.0,88.7829,88.8077,88.7005,88.7005,14596.0
2017-04-21 14:15:00,107.6,107.61,107.49,107.54,13134.0,88.7252,88.7335,88.6345,88.6757,13134.0
2017-04-21 14:20:00,107.54,107.58,107.48,107.52,17853.0,88.6757,88.7087,88.6263,88.6592,17853.0
2017-04-21 14:25:00,107.54,107.56,107.45,107.48,16644.0,88.6757,88.6922,88.6015,88.6263,16644.0
2017-04-21 14:30:00,107.48,107.59,107.48,107.56,29320.0,88.6263,88.717,88.6263,88.6922,29320.0
2017-04-21 14:35:00,107.56,107.57,107.5,107.55,19100.0,88.6922,88.7005,88.6428,88.684,19100.0
2017-04-21 14:40:00,107.56,107.58,107.5,107.52,12663.0,88.6922,88.7087,88.6428,88.6592,12663.0
2017-04-21 14:45:00,107.54,107.59,107.53,107.53,14600.0,88.6757,88.717,88.6675,88.6675,14600.0
2017-04-21 14:50:00,107.53,107.56,107.49,107.52,21125.0,88.6675,88.6922,88.6345,88.6592,21125.0
2017-04-21 14:55:00,107.53,107.56,107.51,107.55,11552.0,88.6675,88.6922,88.651,88.684,11552.0
2017-04-21 15:00:00,107.56,107.56,107.48,107.48,10308.0,88.6922,88.6922,88.6263,88.6263,10308.0
2017-04-21 15:05:00,107.48,107.58,107.48,107.56,14250.0,88.6263,88.7087,88.6263,88.6922,14250.0
2017-04-21 15:10:00,107.56,107.56,107.5,107.55,6468.0,88.6922,88.6922,88.6428,88.684,6468.0
2017-04-21 15:15:00,107.54,107.56,107.52,107.55,5900.0,88.6757,88.6922,88.6592,88.684,5900.0
2017-04-21 15:20:00,107.55,107.57,107.5,107.54,19591.0,88.684,88.7005,88.6428,88.6757,19591.0
2017-04-21 15:25:00,107.55,107.57,107.51,107.55,13236.0,88.684,88.7005,88.651,88.684,13236.0
2017-04-21 15:30:00,107.55,107.57,107.52,107.56,10748.0,88.684,88.7005,88.6592,88.6922,10748.0
2017-04-21 15:35:00,107.56,107.58,107.53,107.54,16184.0,88.6922,88.7087,88.6675,88.6757,16184.0
2017-04-21 15:40:00,107.56,107.66,107.55,107.55,26678.0,88.6922,88.7747,88.684,88.684,26678.0
2017-04-21 15:45:00,107.56,107.6,107.53,107.59,15814.0,88.6922,88.7252,88.6675,88.717,15814.0
2017-04-21 15:50:00,107.58,107.59,107.56,107.59,26376.0,88.7087,88.717,88.6922,88.717,26376.0
2017-04-21 15:55:00,107.58,107.59,107.38,107.4,111536.0,88.7087,88.717,88.5438,88.5603,111536.0
2017-04-24 09:30:00,108.19,108.4,107.64,108.4,14947.0,89.2117,89.3849,88.7582,89.3849,14947.0
2017-04-24 09:35:00,108.37,108.37,107.91,108.1,11790.0,89.3601,89.3601,88.9808,89.1375,11790.0
2017-04-24 09:40:00,108.1,108.25,108.1,108.14,3642.0,89.1375,89.2612,89.1375,89.1705,3642.0
2017-04-24 09:45:00,108.2,108.21,107.96,108.05,6400.0,89.22,89.2282,89.0221,89.0963,6400.0
2017-04-24 09:50:00,108.08,108.17,108.04,108.09,5200.0,89.121,89.1952,89.088,89.1293,5200.0
2017-04-24 09:55:00,108.04,108.25,108.04,108.23,7949.0,89.088,89.2612,89.088,89.2447,7949.0
2017-04-24 10:00:00,108.22,108.39,108.18,108.39,8985.0,89.2365,89.3766,89.2035,89.3766,8985.0
2017-04-24 10:05:00,108.36,108.41,108.29,108.36,8187.0,89.3519,89.3931,89.2942,89.3519,8187.0
2017-04-24 10:10:00,108.39,108.44,108.26,108.4,9860.0,89.3766,89.4179,89.2694,89.3849,9860.0
2017-04-24 10:15:00,108.34,108.42,108.34,108.42,6237.0,89.3354,89.4014,89.3354,89.4014,6237.0
2017-04-24 10:20:00,108.42,108.5,108.42,108.44,10149.0,89.4014,89.4673,89.4014,89.4179,10149.0
2017-04-24 10:25:00,108.44,108.55,108.42,108.54,8919.0,89.4179,89.5086,89.4014,89.5003,8919.0
2017-04-24 10:30:00,108.56,108.56,108.33,108.33,6900.0,89.5168,89.5168,89.3272,89.3272,6900.0
2017-04-24 10:35:00,108.31,108.36,108.28,108.32,17424.0,89.3107,89.3519,89.2859,89.3189,17424.0
2017-04-24 10:40:00,108.31,108.35,108.25,108.3,9725.0,89.3107,89.3437,89.2612,89.3024,9725.0
2017-04-24 10:45:00,108.28,108.33,108.27,108.33,5646.0,89.2859,89.3272,89.2777,89.3272,5646.0
2017-04-24 10:50:00,108.31,108.33,108.27,108.32,14152.0,89.3107,89.3272,89.2777,89.3189,14152.0
2017-04-24 10:55:00,108.32,108.33,108.28,108.29,14915.0,89.3189,89.3272,89.2859,89.2942,14915.0
2017-04-24 11:00:00,108.29,108.31,108.26,108.3,7934.0,89.2942,89.3107,89.2694,89.3024,7934.0
2017-04-24 11:05:00,108.31,108.41,108.28,108.37,20413.0,89.3107,89.3931,89.2859,89.3601,20413.0
2017-04-24 11:10:00,108.35,108.39,108.31,108.33,5500.0,89.3437,89.3766,89.3107,89.3272,5500.0
2017-04-24 11:15:00,108.34,108.34,108.23,108.23,8598.0,89.3354,89.3354,89.2447,89.2447,8598.0
2017-04-24 11:20:00,108.22,108.22,108.15,108.2,6441.0,89.2365,89.2365,89.1787,89.22,6441.0
2017-04-24 11:25:00,108.18,108.3,108.17,108.3,4311.0,89.2035,89.3024,89.1952,89.3024,4311.0
2017-04-24 11:30:00,108.3,108.3,108.24,108.24,2700.0,89.3024,89.3024,89.2529,89.2529,2700.0
2017-04-24 11:35:00,108.28,108.49,108.26,108.48,14603.0,89.2859,89.4591,89.2694,89.4508,14603.0
2017-04-24 11:40:00,108.45,108.46,108.36,108.36,3581.0,89.4261,89.4344,89.3519,89.3519,3581.0
2017-04-24 11:45:00,108.39,108.43,108.38,108.43,4656.0,89.3766,89.4096,89.3684,89.4096,4656.0
2017-04-24 11:50:00,108.43,108.43,108.31,108.31,8934.0,89.4096,89.4096,89.3107,89.3107,8934.0
2017-04-24 11:55:00,108.32,108.37,108.31,108.36,3700.0,89.3189,89.3601,89.3107,89.3519,3700.0
2017-04-24 12:00:00,108.36,108.37,108.3,108.37,6687.0,89.3519,89.3601,89.3024,89.3601,6687.0
2017-04-24 12:05:00,108.37,108.37,108.33,108.34,3069.0,89.3601,89.3601,89.3272,89.3354,3069.0
2017-04-24 12:10:00,108.34,108.44,108.33,108.4,4240.0,89.3354,89.4179,89.3272,89.3849,4240.0
2017-04-24 12:15:00,108.4,108.4,108.36,108.38,1857.0,89.3849,89.3849,89.3519,89.3684,1857.0
2017-04-24 12:20:00,108.38,108.44,108.35,108.36,8106.0,89.3684,89.4179,89.3437,89.3519,8106.0
2017-04-24 12:25:00,108.38,108.47,108.38,108.47,6239.0,89.3684,89.4426,89.3684,89.4426,6239.0
2017-04-24 12:30:00,108.46,108.47,108.41,108.44,3486.0,89.4344,89.4426,89.3931,89.4179,3486.0
2017-04-24 12:35:00,108.44,108.45,108.43,108.43,2200.0,89.4179,89.4261,89.4096,89.4096,2200.0
2017-04-24 12:40:00,108.45,108.45,108.41,108.43,2545.0,89.4261,89.4261,89.3931,89.4096,2545.0
2017-04-24 12:45:00,108.42,108.43,108.38,108.38,6298.0,89.4014,89.4096,89.3684,89.3684,6298.0
2017-04-24 12:50:00,108.38,108.4,108.31,108.31,6241.0,89.3684,89.3849,89.3107,89.3107,6241.0
2017-04-24 12:55:00,108.32,108.34,108.28,108.31,8714.0,89.3189,89.3354,89.2859,89.3107,8714.0
2017-04-24 13:00:00,108.31,108.38,108.31,108.36,7981.0,89.3107,89.3684,89.3107,89.3519,7981.0
2017-04-24 13:05:00,108.39,108.43,108.38,108.4,3800.0,89.3766,89.4096,89.3684,89.3849,3800.0
2017-04-24 13:10:00,108.39,108.47,108.38,108.4,8747.0,89.3766,89.4426,89.3684,89.3849,8747.0
2017-04-24 13:15:00,108.42,108.5,108.4,108.5,6280.0,89.4014,89.4673,89.3849,89.4673,6280.0
2017-04-24 13:20:00,108.49,108.53,108.48,108.53,2915.0,89.4591,89.4921,89.4508,89.4921,2915.0
2017-04-24 13:25:00,108.51,108.54,108.49,108.53,3393.0,89.4756,89.5003,89.4591,89.4921,3393.0
2017-04-24 13:30:00,108.53,108.56,108.53,108.56,1400.0,89.4921,89.5168,89.4921,89.5168,1400.0
2017-04-24 13:35:00,108.56,108.62,108.56,108.62,2426.0,89.5168,89.5663,89.5168,89.5663,2426.0
2017-04-24 13:40:00,108.61,108.61,108.52,108.53,5387.0,89.558,89.558,89.4838,89.4921,5387.0
2017-04-24 13:45:00,108.54,108.55,108.52,108.52,6038.0,89.5003,89.5086,89.4838,89.4838,6038.0
2017-04-24 13:50:00,108.51,108.53,108.46,108.47,3498.0,89.4756,89.4921,89.4344,89.4426,3498.0
2017-04-24 13:55:00,108.48,108.58,108.48,108.56,3890.0,89.4508,89.5333,89.4508,89.5168,3890.0
2017-04-24 14:00:00,108.57,108.57,108.52,108.52,4139.0,89.5251,89.5251,89.4838,89.4838,4139.0
2017-04-24 14:05:00,108.54,108.54,108.5,108.5,4627.0,89.5003,89.5003,89.4673,89.4673,4627.0
2017-04-24 14:10:00,108.49,108.49,108.39,108.42,5200.0,89.4591,89.4591,89.3766,89.4014,5200.0
2017-04-24 14:15:00,108.43,108.5,108.38,108.47,11100.0,89.4096,89.4673,89.3684,89.4426,11100.0
2017-04-24 14:20:00,108.48,108.51,108.44,108.48,3513.0,89.4508,89.4756,89.4179,89.4508,3513.0
2017-04-24 14:25:00,108.44,108.44,108.4,108.43,3207.0,89.4179,89.4179,89.3849,89.4096,3207.0
2017-04-24 14:30:00,108.43,108.48,108.43,108.47,6400.0,89.4096,89.4508,89.4096,89.4426,6400.0
2017-04-24 14:35:00,108.48,108.49,108.44,108.45,4276.0,89.4508,89.4591,89.4179,89.4261,4276.0
2017-04-24 14:40:00,108.46,108.51,108.45,108.47,6690.0,89.4344,89.4756,89.4261,89.4426,6690.0
2017-04-24 14:45:00,108.47,108.5,108.39,108.41,3430.0,89.4426,89.4673,89.3766,89.3931,3430.0
2017-04-24 14:50:00,108.41,108.45,108.41,108.44,6000.0,89.3931,89.4261,89.3931,89.4179,6000.0
2017-04-24 14:55:00,108.44,108.46,108.42,108.46,7185.0,89.4179,89.4344,89.4014,89.4344,7185.0
2017-04-24 15:00:00,108.47,108.58,108.47,108.58,8171.0,89.4426,89.5333,89.4426,89.5333,8171.0
2017-04-24 15:05:00,108.58,108.6,108.55,108.57,9564.0,89.5333,89.5498,89.5086,89.5251,9564.0
2017-04-24 15:10:00,108.56,108.58,108.54,108.57,4914.0,89.5168,89.5333,89.5003,89.5251,4914.0
2017-04-24 15:15:00,108.57,108.59,108.53,108.53,6500.0,89.5251,89.5416,89.4921,89.4921,6500.0
2017-04-24 15:20:00,108.53,108.55,108.48,108.51,6686.0,89.4921,89.5086,89.4508,89.4756,6686.0
2017-04-24 15:25:00,108.53,108.53,108.5,108.5,5817.0,89.4921,89.4921,89.4673,89.4673,5817.0
2017-04-24 15:30:00,108.5,108.5,108.48,108.49,7905.0,89.4673,89.4673,89.4508,89.4591,7905.0
2017-04-24 15:35:00,108.48,108.53,108.48,108.49,10356.0,89.4508,89.4921,89.4508,89.4591,10356.0
2017-04-24 15:40:00,108.51,108.58,108.51,108.58,20266.0,89.4756,89.5333,89.4756,89.5333,20266.0
2017-04-24 15:45:00,108.59,108.61,108.44,108.48,35578.0,89.5416,89.558,89.4179,89.4508,35578.0
2017-04-24 15:50:00,108.47,108.5,108.41,108.47,27886.0,89.4426,89.4673,89.3931,89.4426,27886.0
2017-04-24 15:55:00,108.47,108.53,108.41,108.43,72445.0,89.4426,89.4921,89.3931,89.4096,72445.0
2017-04-25 09:30:00,108.54,108.89,108.37,108.86,14723.0,89.5003,89.7889,89.3601,89.7642,14723.0
2017-04-25 09:35:00,108.82,108.89,108.6,108.65,4400.0,89.7312,89.7889,89.5498,89.591,4400.0
2017-04-25 09:40:00,108.72,108.8,108.61,108.61,5000.0,89.6487,89.7147,89.558,89.558,5000.0
2017-04-25 09:45:00,108.73,108.74,108.64,108.7,4900.0,89.657,89.6652,89.5828,89.6323,4900.0
2017-04-25 09:50:00,108.65,108.71,108.64,108.71,2195.0,89.591,89.6405,89.5828,89.6405,2195.0
2017-04-25 09:55:00,108.76,108.77,108.57,108.58,3500.0,89.6817,89.69,89.5251,89.5333,3500.0
2017-04-25 10:00:00,108.65,108.76,108.6,108.76,3400.0,89.591,89.6817,89.5498,89.6817,3400.0
2017-04-25 10:05:00,108.77,108.86,108.73,108.86,5050.0,89.69,89.7642,89.657,89.7642,5050.0
2017-04-25 10:10:00,108.84,108.88,108.78,108.8,5111.0,89.7477,89.7807,89.6982,89.7147,5111.0
2017-04-25 10:15:00,108.83,108.83,108.76,108.77,4410.0,89.7395,89.7395,89.6817,89.69,4410.0
2017-04-25 10:20:00,108.72,108.74,108.63,108.65,4925.0,89.6487,89.6652,89.5745,89.591,4925.0
2017-04-25 10:25:00,108.66,108.72,108.66,108.72,1700.0,89.5993,89.6487,89.5993,89.6487,1700.0
2017-04-25 10:30:00,108.76,108.79,108.72,108.73,7301.0,89.6817,89.7065,89.6487,89.657,7301.0
2017-04-25 10:35:00,108.73,108.83,108.7,108.82,6062.0,89.657,89.7395,89.6323,89.7312,6062.0
2017-04-25 10:40:00,108.79,108.81,108.74,108.75,6178.0,89.7065,89.723,89.6652,89.6735,6178.0
2017-04-25 10:45:00,108.74,108.75,108.69,108.72,4033.0,89.6652,89.6735,89.624,89.6487,4033.0
2017-04-25 10:50:00,108.7,108.71,108.6,108.61,6297.0,89.6323,89.6405,89.5498,89.558,6297.0
2017-04-25 10:55:00,108.61,108.62,108.59,108.62,5516.0,89.558,89.5663,89.5416,89.5663,5516.0
2017-04-25 11:00:00,108.6,108.65,108.6,108.65,5135.0,89.5498,89.591,89.5498,89.591,5135.0
2017-04-25 11:05:00,108.65,108.67,108.61,108.63,5987.0,89.591,89.6075,89.558,89.5745,5987.0
2017-04-25 11:10:00,108.62,108.64,108.61,108.61,1744.0,89.5663,89.5828,89.558,89.558,1744.0
2017-04-25 11:15:00,108.61,108.61,108.5,108.55,20451.0,89.558,89.558,89.4673,89.5086,20451.0
2017-04-25 11:20:00,108.57,108.62,108.55,108.59,7088.0,89.5251,89.5663,89.5086,89.5416,7088.0
2017-04-25 11:25:00,108.6,108.68,108.6,108.66,11283.0,89.5498,89.6158,89.5498,89.5993,11283.0
2017-04-25 11:30:00,108.65,108.75,108.65,108.68,6831.0,89.591,89.6735,89.591,89.6158,6831.0
2017-04-25 11:35:00,108.69,108.71,108.64,108.71,3400.0,89.624,89.6405,89.5828,89.6405,3400.0
2017-04-25 11:40:00,108.71,108.72,108.69,108.7,3714.0,89.6405,89.6487,89.624,89.6323,3714.0
2017-04-25 11:45:00,108.72,108.77,108.72,108.72,5503.0,89.6487,89.69,89.6487,89.6487,5503.0
2017-04-25 11:50:00,108.75,108.75,108.71,108.72,3718.0,89.6735,89.6735,89.6405,89.6487,3718.0
2017-04-25 11:55:00,108.73,108.73,108.68,108.7,3674.0,89.657,89.657,89.6158,89.6323,3674.0
2017-04-25 12:00:00,108.68,108.69,108.64,108.65,4948.0,89.6158,89.624,89.5828,89.591,4948.0
2017-04-25 12:05:00,108.64,108.66,108.64,108.65,4675.0,89.5828,89.5993,89.5828,89.591,4675.0
2017-04-25 12:10:00,108.66,108.69,108.64,108.69,6375.0,89.5993,89.624,89.5828,89.624,6375.0
2017-04-25 12:15:00,108.69,108.7,108.66,108.68,4945.0,89.624,89.6323,89.5993,89.6158,4945.0
2017-04-25 12:20:00,108.68,108.69,108.67,108.68,2400.0,89.6158,89.624,89.6075,89.6158,2400.0
2017-04-25 12:25:00,108.68,108.68,108.65,108.67,5644.0,89.6158,89.6158,89.591,89.6075,5644.0
2017-04-25 12:30:00,108.66,108.67,108.65,108.66,4102.0,89.5993,89.6075,89.591,89.5993,4102.0
2017-04-25 12:35:00,108.66,108.73,108.62,108.73,8135.0,89.5993,89.657,89.5663,89.657,8135.0
2017-04-25 12:40:00,108.76,108.77,108.73,108.75,5159.0,89.6817,89.69,89.657,89.6735,5159.0
2017-04-25 12:45:00,108.74,108.75,108.71,108.75,5361.0,89.6652,89.6735,89.6405,89.6735,5361.0
2017-04-25 12:50:00,108.75,108.78,108.73,108.73,4501.0,89.6735,89.6982,89.657,89.657,4501.0
2017-04-25 12:55:00,108.75,108.77,108.73,108.76,2696.0,89.6735,89.69,89.657,89.6817,2696.0
2017-04-25 13:00:00,108.75,108.75,108.72,108.75,8614.0,89.6735,89.6735,89.6487,89.6735,8614.0
2017-04-25 13:05:00,108.75,108.76,108.73,108.76,5400.0,89.6735,89.6817,89.657,89.6817,5400.0
2017-04-25 13:10:00,108.76,108.76,108.73,108.74,6012.0,89.6817,89.6817,89.657,89.6652,6012.0
2017-04-25 13:15:00,108.74,108.75,108.72,108.73,3700.0,89.6652,89.6735,89.6487,89.657,3700.0
2017-04-25 13:20:00,108.74,108.77,108.72,108.73,6677.0,89.6652,89.69,89.6487,89.657,6677.0
2017-04-25 13:25:00,108.74,108.74,108.7,108.7,4306.0,89.6652,89.6652,89.6323,89.6323,4306.0
2017-04-25 13:30:00,108.7,108.71,108.66,108.68,3800.0,89.6323,89.6405,89.5993,89.6158,3800.0
2017-04-25 13:35:00,108.67,108.68,108.65,108.66,4210.0,89.6075,89.6158,89.591,89.5993,4210.0
2017-04-25 13:40:00,108.66,108.68,108.65,108.68,5883.0,89.5993,89.6158,89.591,89.6158,5883.0
2017-04-25 13:45:00,108.67,108.7,108.65,108.7,4822.0,89.6075,89.6323,89.591,89.6323,4822.0
2017-04-25 13:50:00,108.7,108.7,108.66,108.67,5180.0,89.6323,89.6323,89.5993,89.6075,5180.0
2017-04-25 13:55:00,108.68,108.68,108.64,108.65,2303.0,89.6158,89.6158,89.5828,89.591,2303.0
2017-04-25 14:00:00,108.65,108.65,108.62,108.63,2801.0,89.591,89.591,89.5663,89.5745,2801.0
2017-04-25 14:05:00,108.63,108.65,108.6,108.6,5620.0,89.5745,89.591,89.5498,89.5498,5620.0
2017-04-25 14:10:00,108.59,108.62,108.59,108.59,4336.0,89.5416,89.5663,89.5416,89.5416,4336.0
2017-04-25 14:15:00,108.59,108.59,108.5,108.52,7676.0,89.5416,89.5416,89.4673,89.4838,7676.0
2017-04-25 14:20:00,108.53,108.62,108.53,108.59,6378.0,89.4921,89.5663,89.4921,89.5416,6378.0
2017-04-25 14:25:00,108.59,108.63,108.58,108.62,5588.0,89.5416,89.5745,89.5333,89.5663,5588.0
2017-04-25 14:30:00,108.61,108.61,108.54,108.58,8693.0,89.558,89.558,89.5003,89.5333,8693.0
2017-04-25 14:35:00,108.59,108.62,108.58,108.61,5936.0,89.5416,89.5663,89.5333,89.558,5936.0
2017-04-25 14:40:00,108.61,108.61,108.55,108.57,14871.0,89.558,89.558,89.5086,89.5251,14871.0
2017-04-25 14:45:00,108.57,108.57,108.48,108.48,7286.0,89.5251,89.5251,89.4508,89.4508,7286.0
2017-04-25 14:50:00,108.49,108.49,108.45,108.48,8071.0,89.4591,89.4591,89.4261,89.4508,8071.0
2017-04-25 14:55:00,108.5,108.5,108.43,108.46,7235.0,89.4673,89.4673,89.4096,89.4344,7235.0
2017-04-25 15:00:00,108.46,108.5,108.43,108.49,13128.0,89.4344,89.4673,89.4096,89.4591,13128.0
2017-04-25 15:05:00,108.48,108.64,108.47,108.64,11643.0,89.4508,89.5828,89.4426,89.5828,11643.0
2017-04-25 15:10:00,108.64,108.69,108.59,108.64,18126.0,89.5828,89.624,89.5416,89.5828,18126.0
2017-04-25 15:15:00,108.64,108.68,108.55,108.64,49785.0,89.5828,89.6158,89.5086,89.5828,49785.0
2017-04-25 15:20:00,108.64,108.66,108.53,108.53,10619.0,89.5828,89.5993,89.4921,89.4921,10619.0
2017-04-25 15:25:00,108.53,108.53,108.4,108.41,18353.0,89.4921,89.4921,89.3849,89.3931,18353.0
2017-04-25 15:30:00,108.43,108.54,108.4,108.54,15811.0,89.4096,89.5003,89.3849,89.5003,15811.0
2017-04-25 15:35:00,108.53,108.54,108.45,108.51,23582.0,89.4921,89.5003,89.4261,89.4756,23582.0
2017-04-25 15:40:00,108.51,108.56,108.49,108.52,21908.0,89.4756,89.5168,89.4591,89.4838,21908.0
2017-04-25 15:45:00,108.5,108.55,108.46,108.49,31142.0,89.4673,89.5086,89.4344,89.4591,31142.0
2017-04-25 15:50:00,108.48,108.48,108.29,108.35,54851.0,89.4508,89.4508,89.2942,89.3437,54851.0
2017-04-25 15:55:00,108.35,108.52,108.35,108.4,83180.0,89.3437,89.4838,89.3437,89.3849,83180.0
2017-04-26 09:30:00,108.62,108.71,108.0,108.11,27753.0,89.5663,89.6405,89.055,89.1457,27753.0
2017-04-26 09:35:00,108.09,108.1,107.41,107.61,45929.0,89.1293,89.1375,88.5685,88.7335,45929.0
2017-04-26 09:40:00,107.64,107.68,107.25,107.26,25438.0,88.7582,88.7912,88.4366,88.4449,25438.0
2017-04-26 09:45:00,107.36,107.45,107.13,107.29,23413.0,88.5273,88.6015,88.3377,88.4696,23413.0
2017-04-26 09:50:00,107.31,107.47,107.11,107.11,20880.0,88.4861,88.618,88.3212,88.3212,20880.0
2017-04-26 09:55:00,107.13,107.16,106.83,106.9,40603.0,88.3377,88.3624,88.0903,88.148,40603.0
2017-04-26 10:00:00,106.91,107.11,106.85,107.07,28068.0,88.1562,88.3212,88.1068,88.2882,28068.0
2017-04-26 10:05:00,107.04,107.09,106.84,106.86,23498.0,88.2634,88.3047,88.0985,88.115,23498.0
2017-04-26 10:10:00,106.81,107.26,106.71,107.23,58374.0,88.0738,88.4449,87.9913,88.4201,58374.0
2017-04-26 10:15:00,107.25,107.36,106.9,106.9,17808.0,88.4366,88.5273,88.148,88.148,17808.0
2017-04-26 10:20:00,106.93,106.99,106.73,106.99,15914.0,88.1727,88.2222,88.0078,88.2222,15914.0
2017-04-26 10:25:00,106.99,107.14,106.9,106.9,11252.0,88.2222,88.3459,88.148,88.148,11252.0
2017-04-26 10:30:00,106.92,106.93,106.74,106.9,11762.0,88.1645,88.1727,88.0161,88.148,11762.0
2017-04-26 10:35:00,106.9,106.94,106.77,106.81,4927.0,88.148,88.181,88.0408,88.0738,4927.0
2017-04-26 10:40:00,106.79,106.83,106.53,106.56,11427.0,88.0573,88.0903,87.8429,87.8676,11427.0
2017-04-26 10:45:00,106.53,106.59,106.51,106.53,11122.0,87.8429,87.8924,87.8264,87.8429,11122.0
2017-04-26 10:50:00,106.55,106.59,106.51,106.52,16761.0,87.8594,87.8924,87.8264,87.8347,16761.0
2017-04-26 10:55:00,106.53,106.97,106.51,106.72,24503.0,87.8429,88.2057,87.8264,87.9996,24503.0
2017-04-26 11:00:00,106.71,107.0,106.7,106.89,12504.0,87.9913,88.2305,87.9831,88.1398,12504.0
2017-04-26 11:05:00,106.89,107.11,106.88,107.08,13465.0,88.1398,88.3212,88.1315,88.2964,13465.0
2017-04-26 11:10:00,107.04,107.14,107.04,107.13,12834.0,88.2634,88.3459,88.2634,88.3377,12834.0
2017-04-26 11:15:00,107.14,107.21,106.97,107.15,20737.0,88.3459,88.4036,88.2057,88.3541,20737.0
2017-04-26 11:20:00,107.12,107.47,107.08,107.47,19535.0,88.3294,88.618,88.2964,88.618,19535.0
2017-04-26 11:25:00,107.44,107.6,107.42,107.59,11074.0,88.5933,88.7252,88.5768,88.717,11074.0
2017-04-26 11:30:00,107.62,107.67,107.52,107.54,16346.0,88.7417,88.7829,88.6592,88.6757,16346.0
2017-04-26 11:35:00,107.53,107.55,107.37,107.38,14501.0,88.6675,88.684,88.5356,88.5438,14501.0
2017-04-26 11:40:00,107.37,107.47,107.29,107.39,13709.0,88.5356,88.618,88.4696,88.552,13709.0
2017-04-26 11:45:00,107.35,107.53,107.34,107.44,18461.0,88.5191,88.6675,88.5108,88.5933,18461.0
2017-04-26 11:50:00,107.44,107.49,107.34,107.4,12255.0,88.5933,88.6345,88.5108,88.5603,12255.0
2017-04-26 11:55:00,107.39,107.4,107.1,107.1,10320.0,88.552,88.5603,88.3129,88.3129,10320.0
2017-04-26 12:00:00,107.1,107.32,107.1,107.32,16828.0,88.3129,88.4943,88.3129,88.4943,16828.0
2017-04-26 12:05:00,107.35,107.36,107.3,107.3,5063.0,88.5191,88.5273,88.4778,88.4778,5063.0
2017-04-26 12:10:00,107.29,107.33,107.24,107.24,8540.0,88.4696,88.5026,88.4284,88.4284,8540.0
2017-04-26 12:15:00,107.24,107.24,107.16,107.19,7497.0,88.4284,88.4284,88.3624,88.3871,7497.0
2017-04-26 12:20:00,107.19,107.32,107.16,107.25,31369.0,88.3871,88.4943,88.3624,88.4366,31369.0
2017-04-26 12:25:00,107.24,107.24,107.12,107.17,3388.0,88.4284,88.4284,88.3294,88.3706,3388.0
2017-04-26 12:30:00,107.14,107.16,107.11,107.12,2325.0,88.3459,88.3624,88.3212,88.3294,2325.0
2017-04-26 12:35:00,107.11,107.11,107.03,107.06,6551.0,88.3212,88.3212,88.2552,88.2799,6551.0
2017-04-26 12:40:00,107.08,107.09,106.95,106.95,9999.0,88.2964,88.3047,88.1892,88.1892,9999.0
2017-04-26 12:45:00,106.94,107.09,106.93,107.04,32485.0,88.181,88.3047,88.1727,88.2634,32485.0
2017-04-26 12:50:00,107.0,107.08,106.92,107.07,32227.0,88.2305,88.2964,88.1645,88.2882,32227.0
2017-04-26 12:55:00,107.1,107.1,106.98,106.98,13771.0,88.3129,88.3129,88.214,88.214,13771.0
2017-04-26 13:00:00,107.0,107.04,106.97,106.97,14410.0,88.2305,88.2634,88.2057,88.2057,14410.0
2017-04-26 13:05:00,106.99,107.03,106.98,106.98,14183.0,88.2222,88.2552,88.214,88.214,14183.0
2017-04-26 13:10:00,106.99,107.04,106.95,106.96,11322.0,88.2222,88.2634,88.1892,88.1975,11322.0
2017-04-26 13:15:00,106.96,106.99,106.95,106.99,15316.0,88.1975,88.2222,88.1892,88.2222,15316.0
2017-04-26 13:20:00,106.97,107.07,106.97,107.01,21059.0,88.2057,88.2882,88.2057,88.2387,21059.0
2017-04-26 13:25:00,107.0,107.15,106.97,107.08,18295.0,88.2305,88.3541,88.2057,88.2964,18295.0
2017-04-26 13:30:00,107.07,107.15,107.07,107.09,18165.0,88.2882,88.3541,88.2882,88.3047,18165.0
2017-04-26 13:35:00,107.09,107.12,107.07,107.09,14615.0,88.3047,88.3294,88.2882,88.3047,14615.0
2017-04-26 13:40:00,107.09,107.16,107.02,107.14,15783.0,88.3047,88.3624,88.247,88.3459,15783.0
2017-04-26 13:45:00,107.14,107.14,106.99,107.01,10901.0,88.3459,88.3459,88.2222,88.2387,10901.0
2017-04-26 13:50:00,107.01,107.11,107.0,107.05,15899.0,88.2387,88.3212,88.2305,88.2717,15899.0
2017-04-26 13:55:00,107.05,107.06,106.95,106.99,14077.0,88.2717,88.2799,88.1892,88.2222,14077.0
2017-04-26 14:00:00,106.96,107.12,106.96,107.09,12634.0,88.1975,88.3294,88.1975,88.3047,12634.0
2017-04-26 14:05:00,107.09,107.26,107.06,107.26,14080.0,88.3047,88.4449,88.2799,88.4449,14080.0
2017-04-26 14:10:00,107.26,107.29,107.14,107.18,14076.0,88.4449,88.4696,88.3459,88.3789,14076.0
2017-04-26 14:15:00,107.2,107.29,107.15,107.23,27564.0,88.3954,88.4696,88.3541,88.4201,27564.0
2017-04-26 14:20:00,107.23,107.34,107.23,107.34,10583.0,88.4201,88.5108,88.4201,88.5108,10583.0
2017-04-26 14:25:00,107.33,107.52,107.32,107.43,23081.0,88.5026,88.6592,88.4943,88.585,23081.0
2017-04-26 14:30:00,107.42,107.42,107.32,107.35,25437.0,88.5768,88.5768,88.4943,88.5191,25437.0
2017-04-26 14:35:00,107.35,107.44,107.35,107.4,7620.0,88.5191,88.5933,88.5191,88.5603,7620.0
2017-04-26 14:40:00,107.38,107.38,107.33,107.34,6489.0,88.5438,88.5438,88.5026,88.5108,6489.0
2017-04-26 14:45:00,107.34,107.37,107.32,107.36,10508.0,88.5108,88.5356,88.4943,88.5273,10508.0
2017-04-26 14:50:00,107.37,107.38,107.32,107.34,7072.0,88.5356,88.5438,88.4943,88.5108,7072.0
2017-04-26 14:55:00,107.34,107.42,107.34,107.39,8368.0,88.5108,88.5768,88.5108,88.552,8368.0
2017-04-26 15:00:00,107.38,107.48,107.34,107.48,13436.0,88.5438,88.6263,88.5108,88.6263,13436.0
2017-04-26 15:05:00,107.53,107.72,107.51,107.72,12225.0,88.6675,88.8242,88.651,88.8242,12225.0
2017-04-26 15:10:00,107.74,107.74,107.49,107.54,7826.0,88.8407,88.8407,88.6345,88.6757,7826.0
2017-04-26 15:15:00,107.57,107.62,107.42,107.43,15833.0,88.7005,88.7417,88.5768,88.585,15833.0
2017-04-26 15:20:00,107.45,107.64,107.44,107.56,14705.0,88.6015,88.7582,88.5933,88.6922,14705.0
2017-04-26 15:25:00,107.55,107.55,107.49,107.5,19027.0,88.684,88.684,88.6345,88.6428,19027.0
2017-04-26 15:30:00,107.5,107.52,107.34,107.38,23764.0,88.6428,88.6592,88.5108,88.5438,23764.0
2017-04-26 15:35:00,107.37,107.38,107.32,107.36,19003.0,88.5356,88.5438,88.4943,88.5273,19003.0
2017-04-26 15:40:00,107.37,107.41,107.31,107.31,29100.0,88.5356,88.5685,88.4861,88.4861,29100.0
2017-04-26 15:45:00,107.31,107.36,107.09,107.14,93619.0,88.4861,88.5273,88.3047,88.3459,93619.0
2017-04-26 15:50:00,107.16,107.33,107.16,107.28,28823.0,88.3624,88.5026,88.3624,88.4613,28823.0
2017-04-26 15:55:00,107.28,107.52,107.28,107.5,77377.0,88.4613,88.6592,88.4613,88.6428,77377.0
2017-04-27 09:30:00,107.79,108.39,107.66,107.74,17674.0,88.8819,89.3766,88.7747,88.8407,17674.0
2017-04-27 09:35:00,107.73,108.18,107.72,108.05,9466.0,88.8324,89.2035,88.8242,89.0963,9466.0
2017-04-27 09:40:00,108.05,108.27,108.05,108.23,6485.0,89.0963,89.2777,89.0963,89.2447,6485.0
2017-04-27 09:45:00,108.22,108.49,108.15,108.4,9084.0,89.2365,89.4591,89.1787,89.3849,9084.0
2017-04-27 09:50:00,108.39,108.39,108.23,108.29,7744.0,89.3766,89.3766,89.2447,89.2942,7744.0
2017-04-27 09:55:00,108.32,108.4,108.29,108.32,11563.0,89.3189,89.3849,89.2942,89.3189,11563.0
2017-04-27 10:00:00,108.31,108.38,108.31,108.34,8453.0,89.3107,89.3684,89.3107,89.3354,8453.0
2017-04-27 10:05:00,108.35,108.36,108.17,108.17,8100.0,89.3437,89.3519,89.1952,89.1952,8100.0
2017-04-27 10:10:00,108.17,108.25,108.17,108.25,10052.0,89.1952,89.2612,89.1952,89.2612,10052.0
2017-04-27 10:15:00,108.26,108.26,108.15,108.26,7038.0,89.2694,89.2694,89.1787,89.2694,7038.0
2017-04-27 10:20:00,108.29,108.43,108.21,108.39,5428.0,89.2942,89.4096,89.2282,89.3766,5428.0
2017-04-27 10:25:00,108.41,108.46,108.28,108.29,4200.0,89.3931,89.4344,89.2859,89.2942,4200.0
2017-04-27 10:30:00,108.3,108.32,108.08,108.13,7979.0,89.3024,89.3189,89.121,89.1622,7979.0
2017-04-27 10:35:00,108.2,108.3,108.2,108.28,5572.0,89.22,89.3024,89.22,89.2859,5572.0
2017-04-27 10:40:00,108.3,108.34,108.25,108.26,5797.0,89.3024,89.3354,89.2612,89.2694,5797.0
2017-04-27 10:45:00,108.25,108.25,108.13,108.13,5301.0,89.2612,89.2612,89.1622,89.1622,5301.0
2017-04-27 10:50:00,108.15,108.18,108.0,108.07,4103.0,89.1787,89.2035,89.055,89.1128,4103.0
2017-04-27 10:55:00,108.07,108.07,107.86,107.91,8437.0,89.1128,89.1128,88.9396,88.9808,8437.0
2017-04-27 11:00:00,107.86,107.87,107.77,107.77,5629.0,88.9396,88.9478,88.8654,88.8654,5629.0
2017-04-27 11:05:00,107.79,107.82,107.75,107.77,4550.0,88.8819,88.9066,88.8489,88.8654,4550.0
2017-04-27 11:10:00,107.77,107.77,107.71,107.75,4433.0,88.8654,88.8654,88.8159,88.8489,4433.0
2017-04-27 11:15:00,107.74,107.74,107.52,107.52,7582.0,88.8407,88.8407,88.6592,88.6592,7582.0
2017-04-27 11:20:00,107.52,107.52,107.35,107.39,10331.0,88.6592,88.6592,88.5191,88.552,10331.0
2017-04-27 11:25:00,107.4,107.54,107.4,107.4,3401.0,88.5603,88.6757,88.5603,88.5603,3401.0
2017-04-27 11:30:00,107.44,107.47,107.38,107.4,4467.0,88.5933,88.618,88.5438,88.5603,4467.0
2017-04-27 11:35:00,107.39,107.45,107.34,107.34,6810.0,88.552,88.6015,88.5108,88.5108,6810.0
2017-04-27 11:40:00,107.33,107.42,107.33,107.42,3803.0,88.5026,88.5768,88.5026,88.5768,3803.0
2017-04-27 11:45:00,107.44,107.46,107.3,107.3,6817.0,88.5933,88.6098,88.4778,88.4778,6817.0
2017-04-27 11:50:00,107.33,107.49,107.32,107.42,4855.0,88.5026,88.6345,88.4943,88.5768,4855.0
2017-04-27 11:55:00,107.39,107.5,107.35,107.35,2729.0,88.552,88.6428,88.5191,88.5191,2729.0
2017-04-27 12:00:00,107.34,107.4,107.34,107.39,1908.0,88.5108,88.5603,88.5108,88.552,1908.0
2017-04-27 12:05:00,107.37,107.39,107.29,107.38,7003.0,88.5356,88.552,88.4696,88.5438,7003.0
2017-04-27 12:10:00,107.38,107.38,107.24,107.34,9740.0,88.5438,88.5438,88.4284,88.5108,9740.0
2017-04-27 12:15:00,107.33,107.49,107.33,107.46,5529.0,88.5026,88.6345,88.5026,88.6098,5529.0
2017-04-27 12:20:00,107.47,107.49,107.35,107.38,5250.0,88.618,88.6345,88.5191,88.5438,5250.0
2017-04-27 12:25:00,107.36,107.39,107.29,107.35,4836.0,88.5273,88.552,88.4696,88.5191,4836.0
2017-04-27 12:30:00,107.34,107.36,107.32,107.35,2654.0,88.5108,88.5273,88.4943,88.5191,2654.0
2017-04-27 12:35:00,107.35,107.36,107.3,107.36,3902.0,88.5191,88.5273,88.4778,88.5273,3902.0
2017-04-27 12:40:00,107.36,107.44,107.33,107.39,3300.0,88.5273,88.5933,88.5026,88.552,3300.0
2017-04-27 12:45:00,107.35,107.42,107.32,107.39,9826.0,88.5191,88.5768,88.4943,88.552,9826.0
2017-04-27 12:50:00,107.38,107.39,107.31,107.39,5461.0,88.5438,88.552,88.4861,88.552,5461.0
2017-04-27 12:55:00,107.4,107.49,107.4,107.49,18472.0,88.5603,88.6345,88.5603,88.6345,18472.0
2017-04-27 13:00:00,107.48,107.54,107.48,107.49,10946.0,88.6263,88.6757,88.6263,88.6345,10946.0
2017-04-27 13:05:00,107.5,107.51,107.48,107.51,4039.0,88.6428,88.651,88.6263,88.651,4039.0
2017-04-27 13:10:00,107.5,107.52,107.47,107.52,3029.0,88.6428,88.6592,88.618,88.6592,3029.0
2017-04-27 13:15:00,107.53,107.53,107.42,107.51,6901.0,88.6675,88.6675,88.5768,88.651,6901.0
2017-04-27 13:20:00,107.53,107.56,107.51,107.55,4298.0,88.6675,88.6922,88.651,88.684,4298.0
2017-04-27 13:25:00,107.54,107.58,107.54,107.58,3165.0,88.6757,88.7087,88.6757,88.7087,3165.0
2017-04-27 13:30:00,107.59,107.62,107.57,107.6,3316.0,88.717,88.7417,88.7005,88.7252,3316.0
2017-04-27 13:35:00,107.6,107.63,107.54,107.54,4134.0,88.7252,88.7499,88.6757,88.6757,4134.0
2017-04-27 13:40:00,107.55,107.6,107.55,107.57,3800.0,88.684,88.7252,88.684,88.7005,3800.0
2017-04-27 13:45:00,107.55,107.59,107.51,107.59,1900.0,88.684,88.717,88.651,88.717,1900.0
2017-04-27 13:50:00,107.56,107.62,107.56,107.58,5521.0,88.6922,88.7417,88.6922,88.7087,5521.0
2017-04-27 13:55:00,107.58,107.58,107.5,107.58,6015.0,88.7087,88.7087,88.6428,88.7087,6015.0
2017-04-27 14:00:00,107.57,107.72,107.55,107.71,5702.0,88.7005,88.8242,88.684,88.8159,5702.0
2017-04-27 14:05:00,107.71,107.8,107.71,107.8,10338.0,88.8159,88.8901,88.8159,88.8901,10338.0
2017-04-27 14:10:00,107.81,107.84,107.78,107.84,4259.0,88.8984,88.9231,88.8736,88.9231,4259.0
2017-04-27 14:15:00,107.84,107.85,107.8,107.83,7100.0,88.9231,88.9314,88.8901,88.9149,7100.0
2017-04-27 14:20:00,107.83,107.83,107.73,107.78,4225.0,88.9149,88.9149,88.8324,88.8736,4225.0
2017-04-27 14:25:00,107.79,107.8,107.74,107.74,4604.0,88.8819,88.8901,88.8407,88.8407,4604.0
2017-04-27 14:30:00,107.76,107.81,107.75,107.81,5404.0,88.8571,88.8984,88.8489,88.8984,5404.0
2017-04-27 14:35:00,107.81,107.81,107.71,107.71,6147.0,88.8984,88.8984,88.8159,88.8159,6147.0
2017-04-27 14:40:00,107.72,107.76,107.72,107.76,5743.0,88.8242,88.8571,88.8242,88.8571,5743.0
2017-04-27 14:45:00,107.75,107.79,107.71,107.71,6035.0,88.8489,88.8819,88.8159,88.8159,6035.0
2017-04-27 14:50:00,107.68,107.69,107.62,107.69,4677.0,88.7912,88.7994,88.7417,88.7994,4677.0
2017-04-27 14:55:00,107.69,107.71,107.67,107.68,7610.0,88.7994,88.8159,88.7829,88.7912,7610.0
2017-04-27 15:00:00,107.69,107.69,107.56,107.57,8143.0,88.7994,88.7994,88.6922,88.7005,8143.0
2017-04-27 15:05:00,107.58,107.58,107.47,107.51,7805.0,88.7087,88.7087,88.618,88.651,7805.0
2017-04-27 15:10:00,107.52,107.6,107.52,107.56,5057.0,88.6592,88.7252,88.6592,88.6922,5057.0
2017-04-27 15:15:00,107.57,107.59,107.51,107.53,7330.0,88.7005,88.717,88.651,88.6675,7330.0
2017-04-27 15:20:00,107.52,107.56,107.48,107.54,10026.0,88.6592,88.6922,88.6263,88.6757,10026.0
2017-04-27 15:25:00,107.53,107.62,107.53,107.57,8342.0,88.6675,88.7417,88.6675,88.7005,8342.0
2017-04-27 15:30:00,107.57,107.61,107.54,107.56,11807.0,88.7005,88.7335,88.6757,88.6922,11807.0
2017-04-27 15:35:00,107.56,107.56,107.43,107.43,12066.0,88.6922,88.6922,88.585,88.585,12066.0
2017-04-27 15:40:00,107.42,107.46,107.38,107.38,16247.0,88.5768,88.6098,88.5438,88.5438,16247.0
2017-04-27 15:45:00,107.36,107.39,107.31,107.32,23233.0,88.5273,88.552,88.4861,88.4943,23233.0
2017-04-27 15:50:00,107.31,107.39,107.29,107.36,26636.0,88.4861,88.552,88.4696,88.5273,26636.0
2017-04-27 15:55:00,107.36,107.41,107.33,107.38,56344.0,88.5273,88.5685,88.5026,88.5438,56344.0
2017-04-28 09:30:00,106.99,107.12,106.84,107.06,17255.0,88.2222,88.3294,88.0985,88.2799,17255.0
2017-04-28 09:35:00,107.07,107.16,106.88,107.0,6337.0,88.2882,88.3624,88.1315,88.2305,6337.0
2017-04-28 09:40:00,106.95,106.99,106.9,106.99,4210.0,88.1892,88.2222,88.148,88.2222,4210.0
2017-04-28 09:45:00,106.98,107.11,106.98,107.1,5888.0,88.214,88.3212,88.214,88.3129,5888.0
2017-04-28 09:50:00,107.13,107.27,107.08,107.24,3531.0,88.3377,88.4531,88.2964,88.4284,3531.0
2017-04-28 09:55:00,107.23,107.88,107.23,107.87,25505.0,88.4201,88.9561,88.4201,88.9478,25505.0
2017-04-28 10:00:00,107.73,107.8,107.38,107.44,12602.0,88.8324,88.8901,88.5438,88.5933,12602.0
2017-04-28 10:05:00,107.44,107.54,107.37,107.54,6427.0,88.5933,88.6757,88.5356,88.6757,6427.0
2017-04-28 10:10:00,107.5,107.68,107.5,107.68,8352.0,88.6428,88.7912,88.6428,88.7912,8352.0
2017-04-28 10:15:00,107.64,107.71,107.64,107.66,6701.0,88.7582,88.8159,88.7582,88.7747,6701.0
2017-04-28 10:20:00,107.67,107.69,107.56,107.6,10061.0,88.7829,88.7994,88.6922,88.7252,10061.0
2017-04-28 10:25:00,107.6,107.75,107.57,107.74,7513.0,88.7252,88.8489,88.7005,88.8407,7513.0
2017-04-28 10:30:00,107.74,107.89,107.72,107.89,13132.0,88.8407,88.9643,88.8242,88.9643,13132.0
2017-04-28 10:35:00,107.88,108.01,107.86,107.97,12834.0,88.9561,89.0633,88.9396,89.0303,12834.0
2017-04-28 10:40:00,107.98,107.98,107.91,107.93,13100.0,89.0386,89.0386,88.9808,88.9973,13100.0
2017-04-28 10:45:00,107.94,107.98,107.92,107.95,14240.0,89.0056,89.0386,88.9891,89.0138,14240.0
2017-04-28 10:50:00,107.93,108.0,107.93,107.97,16102.0,88.9973,89.055,88.9973,89.0303,16102.0
2017-04-28 10:55:00,107.97,107.97,107.84,107.84,9371.0,89.0303,89.0303,88.9231,88.9231,9371.0
2017-04-28 11:00:00,107.84,107.84,107.73,107.73,14736.0,88.9231,88.9231,88.8324,88.8324,14736.0
2017-04-28 11:05:00,107.72,107.75,107.63,107.75,13532.0,88.8242,88.8489,88.7499,88.8489,13532.0
2017-04-28 11:10:00,107.71,107.92,107.71,107.92,7027.0,88.8159,88.9891,88.8159,88.9891,7027.0
2017-04-28 11:15:00,107.94,107.94,107.87,107.88,11652.0,89.0056,89.0056,88.9478,88.9561,11652.0
2017-04-28 11:20:00,107.88,107.88,107.68,107.68,6303.0,88.9561,88.9561,88.7912,88.7912,6303.0
2017-04-28 11:25:00,107.68,107.77,107.68,107.76,2600.0,88.7912,88.8654,88.7912,88.8571,2600.0
2017-04-28 11:30:00,107.73,107.76,107.72,107.73,6225.0,88.8324,88.8571,88.8242,88.8324,6225.0
2017-04-28 11:35:00,107.73,107.84,107.73,107.82,5358.0,88.8324,88.9231,88.8324,88.9066,5358.0
2017-04-28 11:40:00,107.78,107.87,107.77,107.84,7630.0,88.8736,88.9478,88.8654,88.9231,7630.0
2017-04-28 11:45:00,107.84,108.01,107.84,108.01,4882.0,88.9231,89.0633,88.9231,89.0633,4882.0
2017-04-28 11:50:00,108.01,108.07,107.99,108.01,8005.0,89.0633,89.1128,89.0468,89.0633,8005.0
2017-04-28 11:55:00,108.01,108.01,107.96,107.97,4801.0,89.0633,89.0633,89.0221,89.0303,4801.0
2017-04-28 12:00:00,107.97,107.97,107.89,107.91,4241.0,89.0303,89.0303,88.9643,88.9808,4241.0
2017-04-28 12:05:00,107.9,107.97,107.87,107.97,6940.0,88.9726,89.0303,88.9478,89.0303,6940.0
2017-04-28 12:10:00,107.94,108.0,107.94,108.0,2833.0,89.0056,89.055,89.0056,89.055,2833.0
2017-04-28 12:15:00,108.0,108.09,108.0,108.09,5306.0,89.055,89.1293,89.055,89.1293,5306.0
2017-04-28 12:20:00,108.1,108.11,108.03,108.11,6354.0,89.1375,89.1457,89.0798,89.1457,6354.0
2017-04-28 12:25:00,108.12,108.14,108.01,108.01,8843.0,89.154,89.1705,89.0633,89.0633,8843.0
2017-04-28 12:30:00,108.01,108.06,108.0,108.05,4251.0,89.0633,89.1045,89.055,89.0963,4251.0
2017-04-28 12:35:00,108.05,108.08,108.05,108.08,1500.0,89.0963,89.121,89.0963,89.121,1500.0
2017-04-28 12:40:00,108.09,108.09,108.04,108.08,5912.0,89.1293,89.1293,89.088,89.121,5912.0
2017-04-28 12:45:00,108.07,108.07,107.96,107.96,4047.0,89.1128,89.1128,89.0221,89.0221,4047.0
2017-04-28 12:50:00,107.96,107.96,107.9,107.93,6408.0,89.0221,89.0221,88.9726,88.9973,6408.0
2017-04-28 12:55:00,107.93,108.0,107.93,107.99,4230.0,88.9973,89.055,88.9973,89.0468,4230.0
2017-04-28 13:00:00,108.0,108.0,107.95,107.98,3804.0,89.055,89.055,89.0138,89.0386,3804.0
2017-04-28 13:05:00,107.99,108.03,107.93,107.94,10903.0,89.0468,89.0798,88.9973,89.0056,10903.0
2017-04-28 13:10:00,107.94,107.96,107.9,107.95,2503.0,89.0056,89.0221,88.9726,89.0138,2503.0
2017-04-28 13:15:00,107.95,107.97,107.86,107.86,8152.0,89.0138,89.0303,88.9396,88.9396,8152.0
2017-04-28 13:20:00,107.88,107.9,107.87,107.9,2405.0,88.9561,88.9726,88.9478,88.9726,2405.0
2017-04-28 13:25:00,107.9,107.99,107.88,107.99,3052.0,88.9726,89.0468,88.9561,89.0468,3052.0
2017-04-28 13:30:00,107.99,108.02,107.93,107.93,10498.0,89.0468,89.0715,88.9973,88.9973,10498.0
2017-04-28 13:35:00,107.93,107.93,107.89,107.89,2949.0,88.9973,88.9973,88.9643,88.9643,2949.0
2017-04-28 13:40:00,107.9,107.9,107.79,107.81,4315.0,88.9726,88.9726,88.8819,88.8984,4315.0
2017-04-28 13:45:00,107.8,107.84,107.8,107.82,3596.0,88.8901,88.9231,88.8901,88.9066,3596.0
2017-04-28 13:50:00,107.82,107.87,107.82,107.87,2410.0,88.9066,88.9478,88.9066,88.9478,2410.0
2017-04-28 13:55:00,107.9,107.93,107.87,107.91,9046.0,88.9726,88.9973,88.9478,88.9808,9046.0
2017-04-28 14:00:00,107.89,107.9,107.8,107.84,8602.0,88.9643,88.9726,88.8901,88.9231,8602.0
2017-04-28 14:05:00,107.85,107.88,107.83,107.83,8980.0,88.9314,88.9561,88.9149,88.9149,8980.0
2017-04-28 14:10:00,107.82,107.87,107.79,107.8,8211.0,88.9066,88.9478,88.8819,88.8901,8211.0
2017-04-28 14:15:00,107.79,107.86,107.76,107.84,8195.0,88.8819,88.9396,88.8571,88.9231,8195.0
2017-04-28 14:20:00,107.86,107.86,107.79,107.81,10723.0,88.9396,88.9396,88.8819,88.8984,10723.0
2017-04-28 14:25:00,107.8,107.86,107.8,107.86,12195.0,88.8901,88.9396,88.8901,88.9396,12195.0
2017-04-28 14:30:00,107.86,107.86,107.82,107.83,4600.0,88.9396,88.9396,88.9066,88.9149,4600.0
2017-04-28 14:35:00,107.81,107.89,107.79,107.89,9779.0,88.8984,88.9643,88.8819,88.9643,9779.0
2017-04-28 14:40:00,107.89,107.97,107.88,107.94,7674.0,88.9643,89.0303,88.9561,89.0056,7674.0
2017-04-28 14:45:00,107.95,108.02,107.94,108.0,10325.0,89.0138,89.0715,89.0056,89.055,10325.0
2017-04-28 14:50:00,108.0,108.11,107.99,108.09,13568.0,89.055,89.1457,89.0468,89.1293,13568.0
2017-04-28 14:55:00,108.09,108.12,108.02,108.02,8515.0,89.1293,89.154,89.0715,89.0715,8515.0
2017-04-28 15:00:00,107.99,108.0,107.92,107.92,7099.0,89.0468,89.055,88.9891,88.9891,7099.0
2017-04-28 15:05:00,107.92,107.93,107.88,107.92,8783.0,88.9891,88.9973,88.9561,88.9891,8783.0
2017-04-28 15:10:00,107.92,108.0,107.92,108.0,5873.0,88.9891,89.055,88.9891,89.055,5873.0
2017-04-28 15:15:00,107.99,108.03,107.97,108.02,8767.0,89.0468,89.0798,89.0303,89.0715,8767.0
2017-04-28 15:20:00,108.01,108.06,107.97,108.03,11096.0,89.0633,89.1045,89.0303,89.0798,11096.0
2017-04-28 15:25:00,108.02,108.11,108.02,108.07,9450.0,89.0715,89.1457,89.0715,89.1128,9450.0
2017-04-28 15:30:00,108.08,108.15,108.04,108.15,12373.0,89.121,89.1787,89.088,89.1787,12373.0
2017-04-28 15:35:00,108.12,108.15,108.01,108.01,19868.0,89.154,89.1787,89.0633,89.0633,19868.0
2017-04-28 15:40:00,108.04,108.15,108.02,108.14,12523.0,89.088,89.1787,89.0715,89.1705,12523.0
2017-04-28 15:45:00,108.13,108.18,108.09,108.15,35977.0,89.1622,89.2035,89.1293,89.1787,35977.0
2017-04-28 15:50:00,108.14,108.18,108.12,108.17,34343.0,89.1705,89.2035,89.154,89.1952,34343.0
2017-04-28 15:55:00,108.18,108.26,108.18,108.18,81987.0,89.2035,89.2694,89.2035,89.2035,81987.0
2017-05-01 09:30:00,108.0,108.2,107.9,108.05,18131.0,89.055,89.22,88.9726,89.0963,18131.0
2017-05-01 09:35:00,108.08,108.11,107.81,108.03,3640.0,89.121,89.1457,88.8984,89.0798,3640.0
2017-05-01 09:40:00,108.04,108.04,107.7,107.75,9363.0,89.088,89.088,88.8077,88.8489,9363.0
2017-05-01 09:45:00,107.71,107.91,107.67,107.89,6375.0,88.8159,88.9808,88.7829,88.9643,6375.0
2017-05-01 09:50:00,107.9,108.06,107.86,108.06,3900.0,88.9726,89.1045,88.9396,89.1045,3900.0
2017-05-01 09:55:00,108.0,108.17,107.99,108.13,5114.0,89.055,89.1952,89.0468,89.1622,5114.0
2017-05-01 10:00:00,108.06,108.11,108.0,108.02,4200.0,89.1045,89.1457,89.055,89.0715,4200.0
2017-05-01 10:05:00,108.04,108.06,107.92,107.96,6561.0,89.088,89.1045,88.9891,89.0221,6561.0
2017-05-01 10:10:00,107.95,108.03,107.93,107.97,4199.0,89.0138,89.0798,88.9973,89.0303,4199.0
2017-05-01 10:15:00,107.95,107.95,107.85,107.85,6770.0,89.0138,89.0138,88.9314,88.9314,6770.0
2017-05-01 10:20:00,107.84,107.86,107.8,107.84,3445.0,88.9231,88.9396,88.8901,88.9231,3445.0
2017-05-01 10:25:00,107.86,107.9,107.79,107.79,10617.0,88.9396,88.9726,88.8819,88.8819,10617.0
2017-05-01 10:30:00,107.8,107.92,107.73,107.92,13110.0,88.8901,88.9891,88.8324,88.9891,13110.0
2017-05-01 10:35:00,107.94,107.94,107.86,107.9,3701.0,89.0056,89.0056,88.9396,88.9726,3701.0
2017-05-01 10:40:00,107.88,107.97,107.88,107.91,3500.0,88.9561,89.0303,88.9561,88.9808,3500.0
2017-05-01 10:45:00,107.91,107.97,107.84,107.97,4698.0,88.9808,89.0303,88.9231,89.0303,4698.0
2017-05-01 10:50:00,107.97,107.98,107.86,107.87,3853.0,89.0303,89.0386,88.9396,88.9478,3853.0
2017-05-01 10:55:00,107.88,108.0,107.87,108.0,1700.0,88.9561,89.055,88.9478,89.055,1700.0
2017-05-01 11:00:00,107.97,107.97,107.87,107.87,7330.0,89.0303,89.0303,88.9478,88.9478,7330.0
2017-05-01 11:05:00,107.89,107.9,107.81,107.81,2809.0,88.9643,88.9726,88.8984,88.8984,2809.0
2017-05-01 11:10:00,107.84,107.84,107.74,107.76,3116.0,88.9231,88.9231,88.8407,88.8571,3116.0
2017-05-01 11:15:00,107.77,107.81,107.74,107.8,9710.0,88.8654,88.8984,88.8407,88.8901,9710.0
2017-05-01 11:20:00,107.8,107.87,107.78,107.83,8015.0,88.8901,88.9478,88.8736,88.9149,8015.0
2017-05-01 11:25:00,107.83,107.89,107.78,107.89,4704.0,88.9149,88.9643,88.8736,88.9643,4704.0
2017-05-01 11:30:00,107.85,107.85,107.76,107.78,3655.0,88.9314,88.9314,88.8571,88.8736,3655.0
2017-05-01 11:35:00,107.81,107.83,107.74,107.75,3300.0,88.8984,88.9149,88.8407,88.8489,3300.0
2017-05-01 11:40:00,107.75,107.78,107.71,107.76,8902.0,88.8489,88.8736,88.8159,88.8571,8902.0
2017-05-01 11:45:00,107.75,107.85,107.7,107.83,4100.0,88.8489,88.9314,88.8077,88.9149,4100.0
2017-05-01 11:50:00,107.83,107.85,107.74,107.76,2900.0,88.9149,88.9314,88.8407,88.8571,2900.0
2017-05-01 11:55:00,107.74,107.84,107.73,107.82,4749.0,88.8407,88.9231,88.8324,88.9066,4749.0
2017-05-01 12:00:00,107.79,107.8,107.73,107.74,3443.0,88.8819,88.8901,88.8324,88.8407,3443.0
2017-05-01 12:05:00,107.7,107.8,107.7,107.76,3452.0,88.8077,88.8901,88.8077,88.8571,3452.0
2017-05-01 12:10:00,107.76,107.83,107.76,107.79,2901.0,88.8571,88.9149,88.8571,88.8819,2901.0
2017-05-01 12:15:00,107.76,107.77,107.72,107.75,4068.0,88.8571,88.8654,88.8242,88.8489,4068.0
2017-05-01 12:20:00,107.73,107.74,107.68,107.72,7766.0,88.8324,88.8407,88.7912,88.8242,7766.0
2017-05-01 12:25:00,107.75,107.78,107.74,107.78,1913.0,88.8489,88.8736,88.8407,88.8736,1913.0
2017-05-01 12:30:00,107.77,107.81,107.73,107.73,3993.0,88.8654,88.8984,88.8324,88.8324,3993.0
2017-05-01 12:35:00,107.72,107.76,107.7,107.76,1800.0,88.8242,88.8571,88.8077,88.8571,1800.0
2017-05-01 12:40:00,107.75,107.75,107.68,107.69,2900.0,88.8489,88.8489,88.7912,88.7994,2900.0
2017-05-01 12:45:00,107.71,107.78,107.69,107.75,20701.0,88.8159,88.8736,88.7994,88.8489,20701.0
2017-05-01 12:50:00,107.75,107.85,107.73,107.82,6639.0,88.8489,88.9314,88.8324,88.9066,6639.0
2017-05-01 12:55:00,107.78,107.78,107.7,107.77,3951.0,88.8736,88.8736,88.8077,88.8654,3951.0
2017-05-01 13:00:00,107.76,107.8,107.73,107.8,2831.0,88.8571,88.8901,88.8324,88.8901,2831.0
2017-05-01 13:05:00,107.79,107.81,107.72,107.76,3253.0,88.8819,88.8984,88.8242,88.8571,3253.0
2017-05-01 13:10:00,107.76,107.77,107.71,107.71,2493.0,88.8571,88.8654,88.8159,88.8159,2493.0
2017-05-01 13:15:00,107.69,107.75,107.65,107.75,10876.0,88.7994,88.8489,88.7664,88.8489,10876.0
2017-05-01 13:20:00,107.73,107.79,107.72,107.76,1000.0,88.8324,88.8819,88.8242,88.8571,1000.0
2017-05-01 13:25:00,107.79,107.79,107.68,107.69,4502.0,88.8819,88.8819,88.7912,88.7994,4502.0
2017-05-01 13:30:00,107.69,107.7,107.63,107.63,9307.0,88.7994,88.8077,88.7499,88.7499,9307.0
2017-05-01 13:35:00,107.64,107.68,107.64,107.64,2900.0,88.7582,88.7912,88.7582,88.7582,2900.0
2017-05-01 13:40:00,107.64,107.66,107.56,107.6,9957.0,88.7582,88.7747,88.6922,88.7252,9957.0
2017-05-01 13:45:00,107.6,107.63,107.58,107.63,2750.0,88.7252,88.7499,88.7087,88.7499,2750.0
2017-05-01 13:50:00,107.64,107.71,107.62,107.71,3310.0,88.7582,88.8159,88.7417,88.8159,3310.0
2017-05-01 13:55:00,107.71,107.72,107.64,107.67,4340.0,88.8159,88.8242,88.7582,88.7829,4340.0
2017-05-01 14:00:00,107.69,107.76,107.66,107.66,8930.0,88.7994,88.8571,88.7747,88.7747,8930.0
2017-05-01 14:05:00,107.69,107.71,107.66,107.71,5220.0,88.7994,88.8159,88.7747,88.8159,5220.0
2017-05-01 14:10:00,107.7,107.73,107.65,107.73,8453.0,88.8077,88.8324,88.7664,88.8324,8453.0
2017-05-01 14:15:00,107.72,107.74,107.69,107.74,6000.0,88.8242,88.8407,88.7994,88.8407,6000.0
2017-05-01 14:20:00,107.74,107.76,107.7,107.7,9811.0,88.8407,88.8571,88.8077,88.8077,9811.0
2017-05-01 14:25:00,107.71,107.72,107.67,107.68,5500.0,88.8159,88.8242,88.7829,88.7912,5500.0
2017-05-01 14:30:00,107.67,107.69,107.64,107.65,4355.0,88.7829,88.7994,88.7582,88.7664,4355.0
2017-05-01 14:35:00,107.67,107.71,107.67,107.68,4965.0,88.7829,88.8159,88.7829,88.7912,4965.0
2017-05-01 14:40:00,107.68,107.68,107.64,107.64,4467.0,88.7912,88.7912,88.7582,88.7582,4467.0
2017-05-01 14:45:00,107.64,107.67,107.58,107.62,5771.0,88.7582,88.7829,88.7087,88.7417,5771.0
2017-05-01 14:50:00,107.62,107.63,107.56,107.58,4387.0,88.7417,88.7499,88.6922,88.7087,4387.0
2017-05-01 14:55:00,107.57,107.64,107.57,107.59,5833.0,88.7005,88.7582,88.7005,88.717,5833.0
2017-05-01 15:00:00,107.61,107.66,107.59,107.63,5200.0,88.7335,88.7747,88.717,88.7499,5200.0
2017-05-01 15:05:00,107.64,107.64,107.2,107.25,94681.0,88.7582,88.7582,88.3954,88.4366,94681.0
2017-05-01 15:10:00,107.27,107.47,107.24,107.44,13314.0,88.4531,88.618,88.4284,88.5933,13314.0
2017-05-01 15:15:00,107.45,107.45,107.36,107.4,11260.0,88.6015,88.6015,88.5273,88.5603,11260.0
2017-05-01 15:20:00,107.38,107.39,107.31,107.34,7133.0,88.5438,88.552,88.4861,88.5108,7133.0
2017-05-01 15:25:00,107.35,107.37,107.32,107.34,5802.0,88.5191,88.5356,88.4943,88.5108,5802.0
2017-05-01 15:30:00,107.34,107.39,107.32,107.38,9792.0,88.5108,88.552,88.4943,88.5438,9792.0
2017-05-01 15:35:00,107.39,107.41,107.36,107.37,16307.0,88.552,88.5685,88.5273,88.5356,16307.0
2017-05-01 15:40:00,107.38,107.43,107.35,107.36,18795.0,88.5438,88.585,88.5191,88.5273,18795.0
2017-05-01 15:45:00,107.36,107.36,107.31,107.34,14523.0,88.5273,88.5273,88.4861,88.5108,14523.0
2017-05-01 15:50:00,107.34,107.35,107.2,107.2,24399.0,88.5108,88.5191,88.3954,88.3954,24399.0
2017-05-01 15:55:00,107.2,107.21,107.05,107.11,93923.0,88.3954,88.4036,88.2717,88.3212,93923.0
2017-05-02 09:30:00,107.12,107.43,106.92,107.34,7816.0,88.3294,88.585,88.1645,88.5108,7816.0
2017-05-02 09:35:00,107.15,107.31,107.01,107.18,3465.0,88.3541,88.4861,88.2387,88.3789,3465.0
2017-05-02 09:40:00,107.11,107.13,107.02,107.03,1400.0,88.3212,88.3377,88.247,88.2552,1400.0
2017-05-02 09:45:00,107.02,107.02,106.77,106.98,9204.0,88.247,88.247,88.0408,88.214,9204.0
2017-05-02 09:50:00,106.99,107.01,106.79,106.84,4435.0,88.2222,88.2387,88.0573,88.0985,4435.0
2017-05-02 09:55:00,106.84,106.91,106.79,106.81,9939.0,88.0985,88.1562,88.0573,88.0738,9939.0
2017-05-02 10:00:00,106.81,106.94,106.75,106.94,8468.0,88.0738,88.181,88.0243,88.181,8468.0
2017-05-02 10:05:00,106.95,106.98,106.91,106.91,3174.0,88.1892,88.214,88.1562,88.1562,3174.0
2017-05-02 10:10:00,106.94,107.01,106.9,106.96,11325.0,88.181,88.2387,88.148,88.1975,11325.0
2017-05-02 10:15:00,106.97,107.11,106.96,107.08,11050.0,88.2057,88.3212,88.1975,88.2964,11050.0
2017-05-02 10:20:00,107.07,107.11,107.01,107.01,5234.0,88.2882,88.3212,88.2387,88.2387,5234.0
2017-05-02 10:25:00,107.02,107.02,106.85,106.94,10500.0,88.247,88.247,88.1068,88.181,10500.0
2017-05-02 10:30:00,106.94,107.06,106.93,107.03,15288.0,88.181,88.2799,88.1727,88.2552,15288.0
2017-05-02 10:35:00,107.05,107.15,107.04,107.07,9169.0,88.2717,88.3541,88.2634,88.2882,9169.0
2017-05-02 10:40:00,107.02,107.04,106.96,107.04,6053.0,88.247,88.2634,88.1975,88.2634,6053.0
2017-05-02 10:45:00,107.07,107.07,106.96,106.98,14582.0,88.2882,88.2882,88.1975,88.214,14582.0
2017-05-02 10:50:00,107.0,107.0,106.94,106.98,13794.0,88.2305,88.2305,88.181,88.214,13794.0
2017-05-02 10:55:00,106.98,107.03,106.96,106.99,7905.0,88.214,88.2552,88.1975,88.2222,7905.0
2017-05-02 11:00:00,106.97,107.0,106.94,106.98,17274.0,88.2057,88.2305,88.181,88.214,17274.0
2017-05-02 11:05:00,106.99,106.99,106.8,106.8,4810.0,88.2222,88.2222,88.0655,88.0655,4810.0
2017-05-02 11:10:00,106.83,106.89,106.74,106.74,5260.0,88.0903,88.1398,88.0161,88.0161,5260.0
2017-05-02 11:15:00,106.76,106.84,106.71,106.84,6783.0,88.0326,88.0985,87.9913,88.0985,6783.0
2017-05-02 11:20:00,106.87,106.9,106.84,106.86,6510.0,88.1233,88.148,88.0985,88.115,6510.0
2017-05-02 11:25:00,106.83,106.87,106.8,106.87,9582.0,88.0903,88.1233,88.0655,88.1233,9582.0
2017-05-02 11:30:00,106.89,106.97,106.89,106.97,4800.0,88.1398,88.2057,88.1398,88.2057,4800.0
2017-05-02 11:35:00,106.94,106.99,106.93,106.99,6505.0,88.181,88.2222,88.1727,88.2222,6505.0
2017-05-02 11:40:00,106.99,107.05,106.99,107.05,3321.0,88.2222,88.2717,88.2222,88.2717,3321.0
2017-05-02 11:45:00,107.04,107.04,106.96,106.97,7454.0,88.2634,88.2634,88.1975,88.2057,7454.0
2017-05-02 11:50:00,106.98,107.02,106.92,106.96,7641.0,88.214,88.247,88.1645,88.1975,7641.0
2017-05-02 11:55:00,106.96,106.98,106.92,106.93,3000.0,88.1975,88.214,88.1645,88.1727,3000.0
2017-05-02 12:00:00,106.94,107.0,106.94,106.98,4406.0,88.181,88.2305,88.181,88.214,4406.0
2017-05-02 12:05:00,107.03,107.04,106.94,106.98,5178.0,88.2552,88.2634,88.181,88.214,5178.0
2017-05-02 12:10:00,106.98,107.06,106.97,107.06,5092.0,88.214,88.2799,88.2057,88.2799,5092.0
2017-05-02 12:15:00,107.05,107.09,107.03,107.03,7317.0,88.2717,88.3047,88.2552,88.2552,7317.0
2017-05-02 12:20:00,107.04,107.17,107.04,107.1,12794.0,88.2634,88.3706,88.2634,88.3129,12794.0
2017-05-02 12:25:00,107.12,107.14,107.05,107.09,3831.0,88.3294,88.3459,88.2717,88.3047,3831.0
2017-05-02 12:30:00,107.05,107.05,107.02,107.02,2000.0,88.2717,88.2717,88.247,88.247,2000.0
2017-05-02 12:35:00,107.03,107.12,107.03,107.07,7409.0,88.2552,88.3294,88.2552,88.2882,7409.0
2017-05-02 12:40:00,107.08,107.12,107.03,107.05,6533.0,88.2964,88.3294,88.2552,88.2717,6533.0
2017-05-02 12:45:00,107.04,107.13,107.02,107.13,4000.0,88.2634,88.3377,88.247,88.3377,4000.0
2017-05-02 12:50:00,107.09,107.11,107.06,107.1,4831.0,88.3047,88.3212,88.2799,88.3129,4831.0
2017-05-02 12:55:00,107.1,107.1,106.96,106.96,5300.0,88.3129,88.3129,88.1975,88.1975,5300.0
2017-05-02 13:00:00,106.95,106.97,106.92,106.93,3111.0,88.1892,88.2057,88.1645,88.1727,3111.0
2017-05-02 13:05:00,106.91,106.93,106.9,106.92,3100.0,88.1562,88.1727,88.148,88.1645,3100.0
2017-05-02 13:10:00,106.9,106.91,106.87,106.91,3400.0,88.148,88.1562,88.1233,88.1562,3400.0
2017-05-02 13:15:00,106.91,106.92,106.86,106.86,4019.0,88.1562,88.1645,88.115,88.115,4019.0
2017-05-02 13:20:00,106.86,106.9,106.84,106.89,2360.0,88.115,88.148,88.0985,88.1398,2360.0
2017-05-02 13:25:00,106.88,106.92,106.85,106.92,4138.0,88.1315,88.1645,88.1068,88.1645,4138.0
2017-05-02 13:30:00,106.89,106.91,106.87,106.9,5234.0,88.1398,88.1562,88.1233,88.148,5234.0
2017-05-02 13:35:00,106.91,106.92,106.9,106.91,2372.0,88.1562,88.1645,88.148,88.1562,2372.0
2017-05-02 13:40:00,106.91,106.94,106.87,106.9,5167.0,88.1562,88.181,88.1233,88.148,5167.0
2017-05-02 13:45:00,106.91,106.94,106.91,106.93,3294.0,88.1562,88.181,88.1562,88.1727,3294.0
2017-05-02 13:50:00,106.91,106.97,106.89,106.95,3956.0,88.1562,88.2057,88.1398,88.1892,3956.0
2017-05-02 13:55:00,106.94,106.98,106.91,106.98,2175.0,88.181,88.214,88.1562,88.214,2175.0
2017-05-02 14:00:00,106.96,106.96,106.92,106.95,4848.0,88.1975,88.1975,88.1645,88.1892,4848.0
2017-05-02 14:05:00,106.94,106.96,106.91,106.96,2900.0,88.181,88.1975,88.1562,88.1975,2900.0
2017-05-02 14:10:00,106.96,106.98,106.91,106.91,4936.0,88.1975,88.214,88.1562,88.1562,4936.0
2017-05-02 14:15:00,106.92,106.93,106.85,106.86,4600.0,88.1645,88.1727,88.1068,88.115,4600.0
2017-05-02 14:20:00,106.88,106.88,106.8,106.82,6583.0,88.1315,88.1315,88.0655,88.082,6583.0
2017-05-02 14:25:00,106.83,106.84,106.77,106.77,2913.0,88.0903,88.0985,88.0408,88.0408,2913.0
2017-05-02 14:30:00,106.75,106.8,106.75,106.8,5000.0,88.0243,88.0655,88.0243,88.0655,5000.0
2017-05-02 14:35:00,106.79,106.87,106.79,106.87,3400.0,88.0573,88.1233,88.0573,88.1233,3400.0
2017-05-02 14:40:00,106.84,106.85,106.8,106.83,4380.0,88.0985,88.1068,88.0655,88.0903,4380.0
2017-05-02 14:45:00,106.82,106.84,106.77,106.81,7375.0,88.082,88.0985,88.0408,88.0738,7375.0
2017-05-02 14:50:00,106.83,106.83,106.76,106.78,900.0,88.0903,88.0903,88.0326,88.0491,900.0
2017-05-02 14:55:00,106.8,106.82,106.76,106.78,10938.0,88.0655,88.082,88.0326,88.0491,10938.0
2017-05-02 15:00:00,106.78,106.79,106.71,106.72,8344.0,88.0491,88.0573,87.9913,87.9996,8344.0
2017-05-02 15:05:00,106.74,106.83,106.72,106.83,11013.0,88.0161,88.0903,87.9996,88.0903,11013.0
2017-05-02 15:10:00,106.82,106.87,106.8,106.82,8145.0,88.082,88.1233,88.0655,88.082,8145.0
2017-05-02 15:15:00,106.83,106.87,106.82,106.85,9888.0,88.0903,88.1233,88.082,88.1068,9888.0
2017-05-02 15:20:00,106.86,106.9,106.84,106.88,13796.0,88.115,88.148,88.0985,88.1315,13796.0
2017-05-02 15:25:00,106.89,106.91,106.83,106.85,8136.0,88.1398,88.1562,88.0903,88.1068,8136.0
2017-05-02 15:30:00,106.86,106.86,106.83,106.83,17451.0,88.115,88.115,88.0903,88.0903,17451.0
2017-05-02 15:35:00,106.84,106.94,106.83,106.85,23371.0,88.0985,88.181,88.0903,88.1068,23371.0
2017-05-02 15:40:00,106.85,106.94,106.85,106.91,16598.0,88.1068,88.181,88.1068,88.1562,16598.0
2017-05-02 15:45:00,106.91,106.96,106.89,106.96,28297.0,88.1562,88.1975,88.1398,88.1975,28297.0
2017-05-02 15:50:00,106.96,107.06,106.95,107.0,45056.0,88.1975,88.2799,88.1892,88.2305,45056.0
2017-05-02 15:55:00,107.04,107.11,107.0,107.04,67273.0,88.2634,88.3212,88.2305,88.2634,67273.0
2017-05-03 09:30:00,106.82,106.97,106.81,106.82,13549.0,88.082,88.2057,88.0738,88.082,13549.0
2017-05-03 09:35:00,106.88,106.88,106.54,106.54,8117.0,88.1315,88.1315,87.8512,87.8512,8117.0
2017-05-03 09:40:00,106.63,106.82,106.62,106.77,5037.0,87.9254,88.082,87.9171,88.0408,5037.0
2017-05-03 09:45:00,106.77,107.02,106.77,106.99,6374.0,88.0408,88.247,88.0408,88.2222,6374.0
2017-05-03 09:50:00,106.96,106.98,106.74,106.76,3437.0,88.1975,88.214,88.0161,88.0326,3437.0
2017-05-03 09:55:00,106.81,106.81,106.61,106.72,4722.0,88.0738,88.0738,87.9089,87.9996,4722.0
2017-05-03 10:00:00,106.71,106.75,106.6,106.68,9609.0,87.9913,88.0243,87.9006,87.9666,9609.0
2017-05-03 10:05:00,106.68,106.74,106.43,106.48,10280.0,87.9666,88.0161,87.7604,87.8017,10280.0
2017-05-03 10:10:00,106.49,106.64,106.46,106.56,13802.0,87.8099,87.9336,87.7852,87.8676,13802.0
2017-05-03 10:15:00,106.56,106.69,106.51,106.65,2300.0,87.8676,87.9748,87.8264,87.9419,2300.0
2017-05-03 10:20:00,106.62,106.68,106.54,106.68,3766.0,87.9171,87.9666,87.8512,87.9666,3766.0
2017-05-03 10:25:00,106.62,106.65,106.54,106.54,5203.0,87.9171,87.9419,87.8512,87.8512,5203.0
2017-05-03 10:30:00,106.57,106.66,106.54,106.59,9312.0,87.8759,87.9501,87.8512,87.8924,9312.0
2017-05-03 10:35:00,106.58,106.58,106.44,106.49,16400.0,87.8841,87.8841,87.7687,87.8099,16400.0
2017-05-03 10:40:00,106.5,106.51,106.44,106.44,20956.0,87.8182,87.8264,87.7687,87.7687,20956.0
2017-05-03 10:45:00,106.4,106.42,106.3,106.34,12155.0,87.7357,87.7522,87.6533,87.6862,12155.0
2017-05-03 10:50:00,106.33,106.34,106.11,106.23,10754.0,87.678,87.6862,87.4966,87.5955,10754.0
2017-05-03 10:55:00,106.24,106.34,106.2,106.34,4500.0,87.6038,87.6862,87.5708,87.6862,4500.0
2017-05-03 11:00:00,106.34,106.35,106.29,106.34,5511.0,87.6862,87.6945,87.645,87.6862,5511.0
2017-05-03 11:05:00,106.34,106.45,106.33,106.41,11145.0,87.6862,87.7769,87.678,87.744,11145.0
2017-05-03 11:10:00,106.43,106.47,106.33,106.35,12431.0,87.7604,87.7934,87.678,87.6945,12431.0
2017-05-03 11:15:00,106.32,106.4,106.32,106.36,12059.0,87.6697,87.7357,87.6697,87.7027,12059.0
2017-05-03 11:20:00,106.32,106.36,106.3,106.35,7302.0,87.6697,87.7027,87.6533,87.6945,7302.0
2017-05-03 11:25:00,106.36,106.45,106.35,106.43,5220.0,87.7027,87.7769,87.6945,87.7604,5220.0
2017-05-03 11:30:00,106.43,106.46,106.35,106.4,10143.0,87.7604,87.7852,87.6945,87.7357,10143.0
2017-05-03 11:35:00,106.4,106.49,106.4,106.47,4689.0,87.7357,87.8099,87.7357,87.7934,4689.0
2017-05-03 11:40:00,106.46,106.49,106.4,106.43,5300.0,87.7852,87.8099,87.7357,87.7604,5300.0
2017-05-03 11:45:00,106.42,106.45,106.36,106.4,7969.0,87.7522,87.7769,87.7027,87.7357,7969.0
2017-05-03 11:50:00,106.43,106.52,106.43,106.49,8773.0,87.7604,87.8347,87.7604,87.8099,8773.0
2017-05-03 11:55:00,106.44,106.48,106.41,106.48,7391.0,87.7687,87.8017,87.744,87.8017,7391.0
2017-05-03 12:00:00,106.47,106.5,106.39,106.5,4001.0,87.7934,87.8182,87.7275,87.8182,4001.0
2017-05-03 12:05:00,106.49,106.49,106.42,106.45,4432.0,87.8099,87.8099,87.7522,87.7769,4432.0
2017-05-03 12:10:00,106.46,106.5,106.17,106.45,46946.0,87.7852,87.8182,87.5461,87.7769,46946.0
2017-05-03 12:15:00,106.45,106.53,106.41,106.53,17079.0,87.7769,87.8429,87.744,87.8429,17079.0
2017-05-03 12:20:00,106.51,106.55,106.44,106.48,8092.0,87.8264,87.8594,87.7687,87.8017,8092.0
2017-05-03 12:25:00,106.51,106.52,106.43,106.5,2540.0,87.8264,87.8347,87.7604,87.8182,2540.0
2017-05-03 12:30:00,106.52,106.52,106.45,106.48,3106.0,87.8347,87.8347,87.7769,87.8017,3106.0
2017-05-03 12:35:00,106.5,106.51,106.39,106.4,3300.0,87.8182,87.8264,87.7275,87.7357,3300.0
2017-05-03 12:40:00,106.4,106.43,106.34,106.41,6792.0,87.7357,87.7604,87.6862,87.744,6792.0
2017-05-03 12:45:00,106.4,106.41,106.35,106.41,2900.0,87.7357,87.744,87.6945,87.744,2900.0
2017-05-03 12:50:00,106.4,106.42,106.39,106.42,1800.0,87.7357,87.7522,87.7275,87.7522,1800.0
2017-05-03 12:55:00,106.45,106.48,106.39,106.39,2100.0,87.7769,87.8017,87.7275,87.7275,2100.0
2017-05-03 13:00:00,106.4,106.41,106.32,106.41,3850.0,87.7357,87.744,87.6697,87.744,3850.0
2017-05-03 13:05:00,106.38,106.38,106.3,106.34,4230.0,87.7192,87.7192,87.6533,87.6862,4230.0
2017-05-03 13:10:00,106.32,106.38,106.31,106.38,2525.0,87.6697,87.7192,87.6615,87.7192,2525.0
2017-05-03 13:15:00,106.38,106.38,106.29,106.31,4052.0,87.7192,87.7192,87.645,87.6615,4052.0
2017-05-03 13:20:00,106.31,106.34,106.31,106.31,1100.0,87.6615,87.6862,87.6615,87.6615,1100.0
2017-05-03 13:25:00,106.29,106.29,106.21,106.22,6952.0,87.645,87.645,87.579,87.5873,6952.0
2017-05-03 13:30:00,106.21,106.21,106.12,106.14,6003.0,87.579,87.579,87.5048,87.5213,6003.0
2017-05-03 13:35:00,106.14,106.22,106.12,106.21,5773.0,87.5213,87.5873,87.5048,87.579,5773.0
2017-05-03 13:40:00,106.18,106.2,106.17,106.19,400.0,87.5543,87.5708,87.5461,87.5625,400.0
2017-05-03 13:45:00,106.21,106.22,106.14,106.14,2100.0,87.579,87.5873,87.5213,87.5213,2100.0
2017-05-03 13:50:00,106.16,106.21,106.15,106.18,6900.0,87.5378,87.579,87.5296,87.5543,6900.0
2017-05-03 13:55:00,106.18,106.27,106.13,106.25,3600.0,87.5543,87.6285,87.5131,87.612,3600.0
2017-05-03 14:00:00,106.29,106.39,106.23,106.24,9028.0,87.645,87.7275,87.5955,87.6038,9028.0
2017-05-03 14:05:00,106.27,106.33,106.15,106.29,31465.0,87.6285,87.678,87.5296,87.645,31465.0
2017-05-03 14:10:00,106.32,106.34,106.21,106.24,2131.0,87.6697,87.6862,87.579,87.6038,2131.0
2017-05-03 14:15:00,106.21,106.28,106.17,106.28,62618.0,87.579,87.6368,87.5461,87.6368,62618.0
2017-05-03 14:20:00,106.29,106.34,106.22,106.22,122747.0,87.645,87.6862,87.5873,87.5873,122747.0
2017-05-03 14:25:00,106.23,106.23,106.13,106.19,4002.0,87.5955,87.5955,87.5131,87.5625,4002.0
2017-05-03 14:30:00,106.17,106.2,106.1,106.16,5000.0,87.5461,87.5708,87.4883,87.5378,5000.0
2017-05-03 14:35:00,106.15,106.21,106.0,106.21,26199.0,87.5296,87.579,87.4059,87.579,26199.0
2017-05-03 14:40:00,106.21,106.29,106.19,106.25,3369.0,87.579,87.645,87.5625,87.612,3369.0
2017-05-03 14:45:00,106.27,106.29,106.17,106.29,6235.0,87.6285,87.645,87.5461,87.645,6235.0
2017-05-03 14:50:00,106.3,106.45,106.3,106.41,12446.0,87.6533,87.7769,87.6533,87.744,12446.0
2017-05-03 14:55:00,106.43,106.44,106.36,106.42,8221.0,87.7604,87.7687,87.7027,87.7522,8221.0
2017-05-03 15:00:00,106.4,106.53,106.34,106.49,3999.0,87.7357,87.8429,87.6862,87.8099,3999.0
2017-05-03 15:05:00,106.46,106.56,106.46,106.53,16577.0,87.7852,87.8676,87.7852,87.8429,16577.0
2017-05-03 15:10:00,106.53,106.66,106.53,106.62,6886.0,87.8429,87.9501,87.8429,87.9171,6886.0
2017-05-03 15:15:00,106.64,106.64,106.5,106.57,5703.0,87.9336,87.9336,87.8182,87.8759,5703.0
2017-05-03 15:20:00,106.58,106.64,106.57,106.6,7666.0,87.8841,87.9336,87.8759,87.9006,7666.0
2017-05-03 15:25:00,106.59,106.62,106.52,106.62,4357.0,87.8924,87.9171,87.8347,87.9171,4357.0
2017-05-03 15:30:00,106.59,106.74,106.57,106.71,19580.0,87.8924,88.0161,87.8759,87.9913,19580.0
2017-05-03 15:35:00,106.72,106.78,106.71,106.76,15622.0,87.9996,88.0491,87.9913,88.0326,15622.0
2017-05-03 15:40:00,106.74,106.77,106.69,106.7,14790.0,88.0161,88.0408,87.9748,87.9831,14790.0
2017-05-03 15:45:00,106.69,106.84,106.68,106.81,52778.0,87.9748,88.0985,87.9666,88.0738,52778.0
2017-05-03 15:50:00,106.8,106.9,106.79,106.88,68789.0,88.0655,88.148,88.0573,88.1315,68789.0
2017-05-03 15:55:00,106.88,106.97,106.72,106.74,88343.0,88.1315,88.2057,87.9996,88.0161,88343.0
2017-05-04 09:30:00,107.39,107.39,107.22,107.32,12637.0,88.552,88.552,88.4119,88.4943,12637.0
2017-05-04 09:35:00,107.25,107.33,106.85,107.02,6746.0,88.4366,88.5026,88.1068,88.247,6746.0
2017-05-04 09:40:00,107.06,107.16,106.75,106.75,20888.0,88.2799,88.3624,88.0243,88.0243,20888.0
2017-05-04 09:45:00,106.75,107.01,106.7,106.96,14818.0,88.0243,88.2387,87.9831,88.1975,14818.0
2017-05-04 09:50:00,106.98,107.18,106.96,107.14,7800.0,88.214,88.3789,88.1975,88.3459,7800.0
2017-05-04 09:55:00,107.11,107.26,107.08,107.15,10451.0,88.3212,88.4449,88.2964,88.3541,10451.0
2017-05-04 10:00:00,107.13,107.18,107.02,107.17,7203.0,88.3377,88.3789,88.247,88.3706,7203.0
2017-05-04 10:05:00,107.18,107.23,107.12,107.16,8759.0,88.3789,88.4201,88.3294,88.3624,8759.0
2017-05-04 10:10:00,107.19,107.21,107.0,107.0,17774.0,88.3871,88.4036,88.2305,88.2305,17774.0
2017-05-04 10:15:00,107.02,107.04,106.89,107.0,5100.0,88.247,88.2634,88.1398,88.2305,5100.0
2017-05-04 10:20:00,107.03,107.18,106.98,107.16,9400.0,88.2552,88.3789,88.214,88.3624,9400.0
2017-05-04 10:25:00,107.23,107.47,107.23,107.45,4306.0,88.4201,88.618,88.4201,88.6015,4306.0
2017-05-04 10:30:00,107.49,107.97,107.44,107.88,75870.0,88.6345,89.0303,88.5933,88.9561,75870.0
2017-05-04 10:35:00,107.85,108.05,107.75,107.91,12765.0,88.9314,89.0963,88.8489,88.9808,12765.0
2017-05-04 10:40:00,107.93,108.04,107.77,107.86,9043.0,88.9973,89.088,88.8654,88.9396,9043.0
2017-05-04 10:45:00,107.87,108.15,107.87,107.96,10124.0,88.9478,89.1787,88.9478,89.0221,10124.0
2017-05-04 10:50:00,107.9,108.01,107.27,107.27,21951.0,88.9726,89.0633,88.4531,88.4531,21951.0
2017-05-04 10:55:00,107.3,107.47,107.1,107.18,19743.0,88.4778,88.618,88.3129,88.3789,19743.0
2017-05-04 11:00:00,107.25,107.47,107.19,107.35,5652.0,88.4366,88.618,88.3871,88.5191,5652.0
2017-05-04 11:05:00,107.38,107.4,107.23,107.27,6901.0,88.5438,88.5603,88.4201,88.4531,6901.0
2017-05-04 11:10:00,107.3,107.35,107.2,107.29,6788.0,88.4778,88.5191,88.3954,88.4696,6788.0
2017-05-04 11:15:00,107.31,107.37,107.25,107.37,5600.0,88.4861,88.5356,88.4366,88.5356,5600.0
2017-05-04 11:20:00,107.31,107.39,107.2,107.24,6400.0,88.4861,88.552,88.3954,88.4284,6400.0
2017-05-04 11:25:00,107.24,107.35,107.13,107.26,23005.0,88.4284,88.5191,88.3377,88.4449,23005.0
2017-05-04 11:30:00,107.27,107.36,107.26,107.31,13094.0,88.4531,88.5273,88.4449,88.4861,13094.0
2017-05-04 11:35:00,107.36,107.44,107.23,107.31,82914.0,88.5273,88.5933,88.4201,88.4861,82914.0
2017-05-04 11:40:00,107.3,107.4,107.21,107.39,17728.0,88.4778,88.5603,88.4036,88.552,17728.0
2017-05-04 11:45:00,107.36,107.37,107.31,107.31,2832.0,88.5273,88.5356,88.4861,88.4861,2832.0
2017-05-04 11:50:00,107.32,107.32,107.2,107.2,4060.0,88.4943,88.4943,88.3954,88.3954,4060.0
2017-05-04 11:55:00,107.24,107.36,107.05,107.23,10045.0,88.4284,88.5273,88.2717,88.4201,10045.0
2017-05-04 12:00:00,107.2,107.25,106.99,107.03,8187.0,88.3954,88.4366,88.2222,88.2552,8187.0
2017-05-04 12:05:00,107.05,107.14,107.01,107.05,3929.0,88.2717,88.3459,88.2387,88.2717,3929.0
2017-05-04 12:10:00,107.02,107.09,106.98,107.02,5681.0,88.247,88.3047,88.214,88.247,5681.0
2017-05-04 12:15:00,107.0,107.1,106.98,106.98,9928.0,88.2305,88.3129,88.214,88.214,9928.0
2017-05-04 12:20:00,107.01,107.1,107.0,107.05,2610.0,88.2387,88.3129,88.2305,88.2717,2610.0
2017-05-04 12:25:00,107.07,107.07,107.05,107.05,1400.0,88.2882,88.2882,88.2717,88.2717,1400.0
2017-05-04 12:30:00,107.07,107.08,106.98,107.07,7700.0,88.2882,88.2964,88.214,88.2882,7700.0
2017-05-04 12:35:00,107.07,107.11,106.95,106.95,5200.0,88.2882,88.3212,88.1892,88.1892,5200.0
2017-05-04 12:40:00,106.92,107.0,106.92,106.97,7132.0,88.1645,88.2305,88.1645,88.2057,7132.0
2017-05-04 12:45:00,106.97,107.11,106.97,107.1,5810.0,88.2057,88.3212,88.2057,88.3129,5810.0
2017-05-04 12:50:00,107.13,107.28,107.1,107.15,6496.0,88.3377,88.4613,88.3129,88.3541,6496.0
2017-05-04 12:55:00,107.15,107.27,107.1,107.23,2800.0,88.3541,88.4531,88.3129,88.4201,2800.0
2017-05-04 13:00:00,107.21,107.22,107.07,107.11,6488.0,88.4036,88.4119,88.2882,88.3212,6488.0
2017-05-04 13:05:00,107.11,107.13,106.99,107.01,12324.0,88.3212,88.3377,88.2222,88.2387,12324.0
2017-05-04 13:10:00,107.03,107.07,107.03,107.04,4366.0,88.2552,88.2882,88.2552,88.2634,4366.0
2017-05-04 13:15:00,107.0,107.06,107.0,107.03,3279.0,88.2305,88.2799,88.2305,88.2552,3279.0
2017-05-04 13:20:00,107.03,107.06,106.99,107.04,5449.0,88.2552,88.2799,88.2222,88.2634,5449.0
2017-05-04 13:25:00,107.05,107.21,107.05,107.21,5021.0,88.2717,88.4036,88.2717,88.4036,5021.0
2017-05-04 13:30:00,107.23,107.23,107.08,107.09,1500.0,88.4201,88.4201,88.2964,88.3047,1500.0
2017-05-04 13:35:00,107.08,107.14,107.06,107.14,2998.0,88.2964,88.3459,88.2799,88.3459,2998.0
2017-05-04 13:40:00,107.13,107.13,107.07,107.1,2316.0,88.3377,88.3377,88.2882,88.3129,2316.0
2017-05-04 13:45:00,107.11,107.11,107.04,107.11,2689.0,88.3212,88.3212,88.2634,88.3212,2689.0
2017-05-04 13:50:00,107.11,107.12,107.04,107.06,2645.0,88.3212,88.3294,88.2634,88.2799,2645.0
2017-05-04 13:55:00,107.04,107.11,107.04,107.06,1600.0,88.2634,88.3212,88.2634,88.2799,1600.0
2017-05-04 14:00:00,107.06,107.1,107.05,107.05,6988.0,88.2799,88.3129,88.2717,88.2717,6988.0
2017-05-04 14:05:00,107.05,107.09,107.04,107.06,5450.0,88.2717,88.3047,88.2634,88.2799,5450.0
2017-05-04 14:10:00,107.06,107.07,107.03,107.07,2985.0,88.2799,88.2882,88.2552,88.2882,2985.0
2017-05-04 14:15:00,107.07,107.2,107.05,107.15,38843.0,88.2882,88.3954,88.2717,88.3541,38843.0
2017-05-04 14:20:00,107.13,107.13,107.05,107.08,5236.0,88.3377,88.3377,88.2717,88.2964,5236.0
2017-05-04 14:25:00,107.08,107.08,106.94,107.04,7681.0,88.2964,88.2964,88.181,88.2634,7681.0
2017-05-04 14:30:00,107.08,107.12,107.05,107.12,4260.0,88.2964,88.3294,88.2717,88.3294,4260.0
2017-05-04 14:35:00,107.11,107.13,107.09,107.13,2200.0,88.3212,88.3377,88.3047,88.3377,2200.0
2017-05-04 14:40:00,107.14,107.23,107.13,107.23,28093.0,88.3459,88.4201,88.3377,88.4201,28093.0
2017-05-04 14:45:00,107.23,107.32,107.21,107.23,6307.0,88.4201,88.4943,88.4036,88.4201,6307.0
2017-05-04 14:50:00,107.24,107.29,107.21,107.24,2715.0,88.4284,88.4696,88.4036,88.4284,2715.0
2017-05-04 14:55:00,107.26,107.26,107.15,107.2,3335.0,88.4449,88.4449,88.3541,88.3954,3335.0
2017-05-04 15:00:00,107.22,107.23,107.16,107.18,4703.0,88.4119,88.4201,88.3624,88.3789,4703.0
2017-05-04 15:05:00,107.19,107.19,107.14,107.14,2802.0,88.3871,88.3871,88.3459,88.3459,2802.0
2017-05-04 15:10:00,107.14,107.27,107.12,107.27,5340.0,88.3459,88.4531,88.3294,88.4531,5340.0
2017-05-04 15:15:00,107.31,107.37,107.29,107.35,4017.0,88.4861,88.5356,88.4696,88.5191,4017.0
2017-05-04 15:20:00,107.37,107.37,107.3,107.32,93542.0,88.5356,88.5356,88.4778,88.4943,93542.0
2017-05-04 15:25:00,107.31,107.32,107.25,107.28,4877.0,88.4861,88.4943,88.4366,88.4613,4877.0
2017-05-04 15:30:00,107.28,107.41,107.28,107.37,10705.0,88.4613,88.5685,88.4613,88.5356,10705.0
2017-05-04 15:35:00,107.37,107.37,107.34,107.37,8400.0,88.5356,88.5356,88.5108,88.5356,8400.0
2017-05-04 15:40:00,107.35,107.36,107.29,107.35,15631.0,88.5191,88.5273,88.4696,88.5191,15631.0
2017-05-04 15:45:00,107.34,107.37,107.33,107.35,17688.0,88.5108,88.5356,88.5026,88.5191,17688.0
2017-05-04 15:50:00,107.36,107.41,107.32,107.36,18994.0,88.5273,88.5685,88.4943,88.5273,18994.0
2017-05-04 15:55:00,107.36,107.37,107.26,107.28,43759.0,88.5273,88.5356,88.4449,88.4613,43759.0
2017-05-05 09:30:00,107.65,107.65,107.19,107.55,4754.0,88.7664,88.7664,88.3871,88.684,4754.0
2017-05-05 09:35:00,107.22,107.22,107.22,107.22,100.0,88.4119,88.4119,88.4119,88.4119,100.0
2017-05-05 09:40:00,107.47,107.54,107.39,107.49,3800.0,88.618,88.6757,88.552,88.6345,3800.0
2017-05-05 09:45:00,107.45,107.53,107.37,107.49,2160.0,88.6015,88.6675,88.5356,88.6345,2160.0
2017-05-05 09:50:00,107.45,107.45,107.34,107.35,500.0,88.6015,88.6015,88.5108,88.5191,500.0
2017-05-05 09:55:00,107.32,107.36,107.27,107.34,5666.0,88.4943,88.5273,88.4531,88.5108,5666.0
2017-05-05 10:00:00,107.37,107.37,107.25,107.29,2101.0,88.5356,88.5356,88.4366,88.4696,2101.0
2017-05-05 10:05:00,107.26,107.32,107.25,107.32,1392.0,88.4449,88.4943,88.4366,88.4943,1392.0
2017-05-05 10:10:00,107.38,107.42,107.32,107.42,2422.0,88.5438,88.5768,88.4943,88.5768,2422.0
2017-05-05 10:15:00,107.4,107.5,107.38,107.46,4961.0,88.5603,88.6428,88.5438,88.6098,4961.0
2017-05-05 10:20:00,107.42,107.43,107.36,107.42,900.0,88.5768,88.585,88.5273,88.5768,900.0
2017-05-05 10:25:00,107.41,107.49,107.41,107.49,4642.0,88.5685,88.6345,88.5685,88.6345,4642.0
2017-05-05 10:30:00,107.51,107.51,107.4,107.42,6221.0,88.651,88.651,88.5603,88.5768,6221.0
2017-05-05 10:35:00,107.41,107.49,107.41,107.49,3050.0,88.5685,88.6345,88.5685,88.6345,3050.0
2017-05-05 10:40:00,107.5,107.5,107.44,107.44,4048.0,88.6428,88.6428,88.5933,88.5933,4048.0
2017-05-05 10:45:00,107.42,107.43,107.37,107.37,4345.0,88.5768,88.585,88.5356,88.5356,4345.0
2017-05-05 10:50:00,107.41,107.46,107.35,107.35,9835.0,88.5685,88.6098,88.5191,88.5191,9835.0
2017-05-05 10:55:00,107.34,107.38,107.33,107.38,2590.0,88.5108,88.5438,88.5026,88.5438,2590.0
2017-05-05 11:00:00,107.39,107.43,107.39,107.43,6012.0,88.552,88.585,88.552,88.585,6012.0
2017-05-05 11:05:00,107.43,107.46,107.38,107.39,9931.0,88.585,88.6098,88.5438,88.552,9931.0
2017-05-05 11:10:00,107.39,107.43,107.39,107.41,2791.0,88.552,88.585,88.552,88.5685,2791.0
2017-05-05 11:15:00,107.42,107.54,107.42,107.53,7198.0,88.5768,88.6757,88.5768,88.6675,7198.0
2017-05-05 11:20:00,107.54,107.58,107.5,107.5,6981.0,88.6757,88.7087,88.6428,88.6428,6981.0
2017-05-05 11:25:00,107.51,107.53,107.47,107.49,10764.0,88.651,88.6675,88.618,88.6345,10764.0
2017-05-05 11:30:00,107.48,107.52,107.45,107.48,3406.0,88.6263,88.6592,88.6015,88.6263,3406.0
2017-05-05 11:35:00,107.49,107.49,107.38,107.44,1623.0,88.6345,88.6345,88.5438,88.5933,1623.0
2017-05-05 11:40:00,107.47,107.53,107.38,107.52,8109.0,88.618,88.6675,88.5438,88.6592,8109.0
2017-05-05 11:45:00,107.51,107.53,107.44,107.44,4703.0,88.651,88.6675,88.5933,88.5933,4703.0
2017-05-05 11:50:00,107.44,107.51,107.44,107.47,6499.0,88.5933,88.651,88.5933,88.618,6499.0
2017-05-05 11:55:00,107.46,107.47,107.43,107.47,2735.0,88.6098,88.618,88.585,88.618,2735.0
2017-05-05 12:00:00,107.48,107.5,107.45,107.49,2366.0,88.6263,88.6428,88.6015,88.6345,2366.0
2017-05-05 12:05:00,107.5,107.52,107.44,107.46,5186.0,88.6428,88.6592,88.5933,88.6098,5186.0
2017-05-05 12:10:00,107.46,107.5,107.45,107.47,4130.0,88.6098,88.6428,88.6015,88.618,4130.0
2017-05-05 12:15:00,107.46,107.47,107.43,107.45,4376.0,88.6098,88.618,88.585,88.6015,4376.0
2017-05-05 12:20:00,107.45,107.47,107.41,107.45,6471.0,88.6015,88.618,88.5685,88.6015,6471.0
2017-05-05 12:25:00,107.45,107.51,107.45,107.5,3817.0,88.6015,88.651,88.6015,88.6428,3817.0
2017-05-05 12:30:00,107.46,107.47,107.43,107.44,6107.0,88.6098,88.618,88.585,88.5933,6107.0
2017-05-05 12:35:00,107.46,107.53,107.46,107.49,10332.0,88.6098,88.6675,88.6098,88.6345,10332.0
2017-05-05 12:40:00,107.49,107.53,107.45,107.53,4821.0,88.6345,88.6675,88.6015,88.6675,4821.0
2017-05-05 12:45:00,107.52,107.52,107.42,107.42,1781.0,88.6592,88.6592,88.5768,88.5768,1781.0
2017-05-05 12:50:00,107.43,107.47,107.36,107.36,7394.0,88.585,88.618,88.5273,88.5273,7394.0
2017-05-05 12:55:00,107.39,107.43,107.39,107.43,42182.0,88.552,88.585,88.552,88.585,42182.0
2017-05-05 13:00:00,107.43,107.43,107.33,107.34,8581.0,88.585,88.585,88.5026,88.5108,8581.0
2017-05-05 13:05:00,107.35,107.39,107.34,107.38,6481.0,88.5191,88.552,88.5108,88.5438,6481.0
2017-05-05 13:10:00,107.36,107.37,107.31,107.32,3177.0,88.5273,88.5356,88.4861,88.4943,3177.0
2017-05-05 13:15:00,107.31,107.33,107.28,107.31,2555.0,88.4861,88.5026,88.4613,88.4861,2555.0
2017-05-05 13:20:00,107.32,107.33,107.28,107.33,1608.0,88.4943,88.5026,88.4613,88.5026,1608.0
2017-05-05 13:25:00,107.33,107.34,107.28,107.3,5024.0,88.5026,88.5108,88.4613,88.4778,5024.0
2017-05-05 13:30:00,107.29,107.32,107.27,107.3,4000.0,88.4696,88.4943,88.4531,88.4778,4000.0
2017-05-05 13:35:00,107.32,107.32,107.27,107.27,2100.0,88.4943,88.4943,88.4531,88.4531,2100.0
2017-05-05 13:40:00,107.26,107.3,107.26,107.28,2387.0,88.4449,88.4778,88.4449,88.4613,2387.0
2017-05-05 13:45:00,107.27,107.33,107.25,107.33,3956.0,88.4531,88.5026,88.4366,88.5026,3956.0
2017-05-05 13:50:00,107.35,107.35,107.32,107.34,2550.0,88.5191,88.5191,88.4943,88.5108,2550.0
2017-05-05 13:55:00,107.32,107.41,107.31,107.41,2823.0,88.4943,88.5685,88.4861,88.5685,2823.0
2017-05-05 14:00:00,107.38,107.45,107.35,107.45,2885.0,88.5438,88.6015,88.5191,88.6015,2885.0
2017-05-05 14:05:00,107.46,107.46,107.34,107.38,6109.0,88.6098,88.6098,88.5108,88.5438,6109.0
2017-05-05 14:10:00,107.4,107.41,107.34,107.37,6042.0,88.5603,88.5685,88.5108,88.5356,6042.0
2017-05-05 14:15:00,107.37,107.42,107.35,107.42,4834.0,88.5356,88.5768,88.5191,88.5768,4834.0
2017-05-05 14:20:00,107.43,107.49,107.4,107.48,6957.0,88.585,88.6345,88.5603,88.6263,6957.0
2017-05-05 14:25:00,107.47,107.48,107.41,107.43,3794.0,88.618,88.6263,88.5685,88.585,3794.0
2017-05-05 14:30:00,107.45,107.52,107.44,107.52,1805.0,88.6015,88.6592,88.5933,88.6592,1805.0
2017-05-05 14:35:00,107.51,107.55,107.5,107.5,5257.0,88.651,88.684,88.6428,88.6428,5257.0
2017-05-05 14:40:00,107.49,107.5,107.44,107.45,5318.0,88.6345,88.6428,88.5933,88.6015,5318.0
2017-05-05 14:45:00,107.44,107.54,107.43,107.54,13781.0,88.5933,88.6757,88.585,88.6757,13781.0
2017-05-05 14:50:00,107.52,107.52,107.42,107.48,4501.0,88.6592,88.6592,88.5768,88.6263,4501.0
2017-05-05 14:55:00,107.48,107.48,107.43,107.46,3928.0,88.6263,88.6263,88.585,88.6098,3928.0
2017-05-05 15:00:00,107.47,107.47,107.39,107.46,7358.0,88.618,88.618,88.552,88.6098,7358.0
2017-05-05 15:05:00,107.48,107.49,107.42,107.42,6124.0,88.6263,88.6345,88.5768,88.5768,6124.0
2017-05-05 15:10:00,107.44,107.49,107.43,107.46,5501.0,88.5933,88.6345,88.585,88.6098,5501.0
2017-05-05 15:15:00,107.47,107.47,107.42,107.47,4891.0,88.618,88.618,88.5768,88.618,4891.0
2017-05-05 15:20:00,107.45,107.49,107.43,107.48,8373.0,88.6015,88.6345,88.585,88.6263,8373.0
2017-05-05 15:25:00,107.48,107.48,107.38,107.4,7028.0,88.6263,88.6263,88.5438,88.5603,7028.0
2017-05-05 15:30:00,107.4,107.45,107.4,107.44,6078.0,88.5603,88.6015,88.5603,88.5933,6078.0
2017-05-05 15:35:00,107.45,107.49,107.44,107.47,11079.0,88.6015,88.6345,88.5933,88.618,11079.0
2017-05-05 15:40:00,107.47,107.49,107.39,107.41,11115.0,88.618,88.6345,88.552,88.5685,11115.0
2017-05-05 15:45:00,107.42,107.5,107.41,107.5,26478.0,88.5768,88.6428,88.5685,88.6428,26478.0
2017-05-05 15:50:00,107.5,107.53,107.49,107.53,15260.0,88.6428,88.6675,88.6345,88.6675,15260.0
2017-05-05 15:55:00,107.53,107.56,107.5,107.54,54189.0,88.6675,88.6922,88.6428,88.6757,54189.0
2017-05-08 09:30:00,107.39,107.44,107.39,107.44,3450.0,88.552,88.5933,88.552,88.5933,3450.0
2017-05-08 09:35:00,107.49,107.49,107.31,107.31,1713.0,88.6345,88.6345,88.4861,88.4861,1713.0
2017-05-08 09:40:00,107.18,107.23,107.18,107.23,300.0,88.3789,88.4201,88.3789,88.4201,300.0
2017-05-08 09:45:00,107.23,107.36,107.22,107.23,1000.0,88.4201,88.5273,88.4119,88.4201,1000.0
2017-05-08 09:50:00,107.26,107.3,107.2,107.2,3280.0,88.4449,88.4778,88.3954,88.3954,3280.0
2017-05-08 09:55:00,107.18,107.21,107.14,107.21,2096.0,88.3789,88.4036,88.3459,88.4036,2096.0
2017-05-08 10:00:00,107.21,107.47,107.21,107.43,2450.0,88.4036,88.618,88.4036,88.585,2450.0
2017-05-08 10:05:00,107.41,107.42,107.31,107.37,5686.0,88.5685,88.5768,88.4861,88.5356,5686.0
2017-05-08 10:10:00,107.36,107.41,107.34,107.4,3403.0,88.5273,88.5685,88.5108,88.5603,3403.0
2017-05-08 10:15:00,107.42,107.42,107.34,107.39,5487.0,88.5768,88.5768,88.5108,88.552,5487.0
2017-05-08 10:20:00,107.28,107.29,107.14,107.23,2803.0,88.4613,88.4696,88.3459,88.4201,2803.0
2017-05-08 10:25:00,107.23,107.24,107.1,107.1,2700.0,88.4201,88.4284,88.3129,88.3129,2700.0
2017-05-08 10:30:00,107.12,107.19,107.12,107.18,2402.0,88.3294,88.3871,88.3294,88.3789,2402.0
2017-05-08 10:35:00,107.16,107.2,107.15,107.2,1413.0,88.3624,88.3954,88.3541,88.3954,1413.0
2017-05-08 10:40:00,107.23,107.27,107.21,107.23,5047.0,88.4201,88.4531,88.4036,88.4201,5047.0
2017-05-08 10:45:00,107.2,107.26,107.18,107.26,2945.0,88.3954,88.4449,88.3789,88.4449,2945.0
2017-05-08 10:50:00,107.28,107.31,107.24,107.24,1433.0,88.4613,88.4861,88.4284,88.4284,1433.0
2017-05-08 10:55:00,107.26,107.4,107.26,107.3,3880.0,88.4449,88.5603,88.4449,88.4778,3880.0
2017-05-08 11:00:00,107.33,107.34,107.28,107.32,2605.0,88.5026,88.5108,88.4613,88.4943,2605.0
2017-05-08 11:05:00,107.33,107.38,107.29,107.3,4579.0,88.5026,88.5438,88.4696,88.4778,4579.0
2017-05-08 11:10:00,107.3,107.31,107.26,107.27,2900.0,88.4778,88.4861,88.4449,88.4531,2900.0
2017-05-08 11:15:00,107.27,107.29,107.13,107.17,9647.0,88.4531,88.4696,88.3377,88.3706,9647.0
2017-05-08 11:20:00,107.17,107.2,107.09,107.1,3535.0,88.3706,88.3954,88.3047,88.3129,3535.0
2017-05-08 11:25:00,107.13,107.21,107.13,107.21,2400.0,88.3377,88.4036,88.3377,88.4036,2400.0
2017-05-08 11:30:00,107.23,107.28,107.23,107.28,1000.0,88.4201,88.4613,88.4201,88.4613,1000.0
2017-05-08 11:35:00,107.27,107.39,107.24,107.39,7372.0,88.4531,88.552,88.4284,88.552,7372.0
2017-05-08 11:40:00,107.39,107.43,107.31,107.39,1700.0,88.552,88.585,88.4861,88.552,1700.0
2017-05-08 11:45:00,107.37,107.43,107.36,107.36,7151.0,88.5356,88.585,88.5273,88.5273,7151.0
2017-05-08 11:50:00,107.38,107.39,107.27,107.28,10254.0,88.5438,88.552,88.4531,88.4613,10254.0
2017-05-08 11:55:00,107.27,107.34,107.21,107.31,3900.0,88.4531,88.5108,88.4036,88.4861,3900.0
2017-05-08 12:00:00,107.38,107.39,107.26,107.33,4500.0,88.5438,88.552,88.4449,88.5026,4500.0
2017-05-08 12:05:00,107.31,107.31,107.27,107.27,1400.0,88.4861,88.4861,88.4531,88.4531,1400.0
2017-05-08 12:10:00,107.27,107.31,107.25,107.31,6906.0,88.4531,88.4861,88.4366,88.4861,6906.0
2017-05-08 12:15:00,107.31,107.31,107.27,107.27,2700.0,88.4861,88.4861,88.4531,88.4531,2700.0
2017-05-08 12:20:00,107.34,107.36,107.33,107.36,800.0,88.5108,88.5273,88.5026,88.5273,800.0
2017-05-08 12:25:00,107.35,107.4,107.32,107.38,2156.0,88.5191,88.5603,88.4943,88.5438,2156.0
2017-05-08 12:30:00,107.36,107.39,107.34,107.38,1935.0,88.5273,88.552,88.5108,88.5438,1935.0
2017-05-08 12:35:00,107.36,107.38,107.34,107.34,3730.0,88.5273,88.5438,88.5108,88.5108,3730.0
2017-05-08 12:40:00,107.33,107.37,107.31,107.34,1903.0,88.5026,88.5356,88.4861,88.5108,1903.0
2017-05-08 12:45:00,107.38,107.4,107.37,107.37,700.0,88.5438,88.5603,88.5356,88.5356,700.0
2017-05-08 12:50:00,107.35,107.4,107.35,107.36,1042.0,88.5191,88.5603,88.5191,88.5273,1042.0
2017-05-08 12:55:00,107.35,107.38,107.34,107.35,1787.0,88.5191,88.5438,88.5108,88.5191,1787.0
2017-05-08 13:00:00,107.34,107.34,107.26,107.28,6103.0,88.5108,88.5108,88.4449,88.4613,6103.0
2017-05-08 13:05:00,107.29,107.36,107.28,107.35,3584.0,88.4696,88.5273,88.4613,88.5191,3584.0
2017-05-08 13:10:00,107.35,107.38,107.34,107.36,2000.0,88.5191,88.5438,88.5108,88.5273,2000.0
2017-05-08 13:15:00,107.33,107.36,107.32,107.36,1500.0,88.5026,88.5273,88.4943,88.5273,1500.0
2017-05-08 13:20:00,107.38,107.38,107.31,107.32,2100.0,88.5438,88.5438,88.4861,88.4943,2100.0
2017-05-08 13:25:00,107.31,107.31,107.22,107.22,2739.0,88.4861,88.4861,88.4119,88.4119,2739.0
2017-05-08 13:30:00,107.24,107.24,107.17,107.19,5523.0,88.4284,88.4284,88.3706,88.3871,5523.0
2017-05-08 13:35:00,107.2,107.24,107.19,107.23,1300.0,88.3954,88.4284,88.3871,88.4201,1300.0
2017-05-08 13:40:00,107.2,107.24,107.16,107.23,9608.0,88.3954,88.4284,88.3624,88.4201,9608.0
2017-05-08 13:45:00,107.23,107.27,107.22,107.25,3600.0,88.4201,88.4531,88.4119,88.4366,3600.0
2017-05-08 13:50:00,107.23,107.3,107.23,107.27,6772.0,88.4201,88.4778,88.4201,88.4531,6772.0
2017-05-08 13:55:00,107.26,107.33,107.26,107.27,5951.0,88.4449,88.5026,88.4449,88.4531,5951.0
2017-05-08 14:00:00,107.27,107.27,107.21,107.23,5289.0,88.4531,88.4531,88.4036,88.4201,5289.0
2017-05-08 14:05:00,107.23,107.25,107.2,107.2,2520.0,88.4201,88.4366,88.3954,88.3954,2520.0
2017-05-08 14:10:00,107.2,107.22,107.13,107.13,3026.0,88.3954,88.4119,88.3377,88.3377,3026.0
2017-05-08 14:15:00,107.13,107.17,107.12,107.14,2078.0,88.3377,88.3706,88.3294,88.3459,2078.0
2017-05-08 14:20:00,107.14,107.16,107.11,107.12,1600.0,88.3459,88.3624,88.3212,88.3294,1600.0
2017-05-08 14:25:00,107.12,107.13,107.05,107.05,5183.0,88.3294,88.3377,88.2717,88.2717,5183.0
2017-05-08 14:30:00,107.08,107.15,107.04,107.15,15109.0,88.2964,88.3541,88.2634,88.3541,15109.0
2017-05-08 14:35:00,107.17,107.22,107.06,107.09,15519.0,88.3706,88.4119,88.2799,88.3047,15519.0
2017-05-08 14:40:00,107.11,107.11,107.0,107.07,4797.0,88.3212,88.3212,88.2305,88.2882,4797.0
2017-05-08 14:45:00,107.07,107.07,106.93,106.94,11440.0,88.2882,88.2882,88.1727,88.181,11440.0
2017-05-08 14:50:00,106.94,106.96,106.87,106.9,8984.0,88.181,88.1975,88.1233,88.148,8984.0
2017-05-08 14:55:00,106.92,106.92,106.87,106.87,3251.0,88.1645,88.1645,88.1233,88.1233,3251.0
2017-05-08 15:00:00,106.9,106.92,106.82,106.82,9311.0,88.148,88.1645,88.082,88.082,9311.0
2017-05-08 15:05:00,106.85,106.87,106.79,106.86,8000.0,88.1068,88.1233,88.0573,88.115,8000.0
2017-05-08 15:10:00,106.91,106.98,106.91,106.98,3927.0,88.1562,88.214,88.1562,88.214,3927.0
2017-05-08 15:15:00,106.99,107.0,106.94,106.94,3625.0,88.2222,88.2305,88.181,88.181,3625.0
2017-05-08 15:20:00,106.96,106.99,106.93,106.97,3200.0,88.1975,88.2222,88.1727,88.2057,3200.0
2017-05-08 15:25:00,106.94,107.06,106.94,107.06,5078.0,88.181,88.2799,88.181,88.2799,5078.0
2017-05-08 15:30:00,107.04,107.11,107.02,107.02,4484.0,88.2634,88.3212,88.247,88.247,4484.0
2017-05-08 15:35:00,107.03,107.03,106.94,106.94,5006.0,88.2552,88.2552,88.181,88.181,5006.0
2017-05-08 15:40:00,106.93,106.94,106.88,106.91,11362.0,88.1727,88.181,88.1315,88.1562,11362.0
2017-05-08 15:45:00,106.9,106.9,106.8,106.83,35331.0,88.148,88.148,88.0655,88.0903,35331.0
2017-05-08 15:50:00,106.83,106.87,106.82,106.83,40068.0,88.0903,88.1233,88.082,88.0903,40068.0
2017-05-08 15:55:00,106.84,107.0,106.83,106.97,115860.0,88.0985,88.2305,88.0903,88.2057,115860.0
2017-05-09 09:30:00,106.97,107.05,106.78,107.05,4328.0,88.2057,88.2717,88.0491,88.2717,4328.0
2017-05-09 09:35:00,106.99,107.15,106.83,107.05,5135.0,88.2222,88.3541,88.0903,88.2717,5135.0
2017-05-09 09:40:00,107.09,107.26,106.99,107.26,2100.0,88.3047,88.4449,88.2222,88.4449,2100.0
2017-05-09 09:45:00,107.21,107.24,107.12,107.24,6799.0,88.4036,88.4284,88.3294,88.4284,6799.0
2017-05-09 09:50:00,107.26,107.28,107.01,107.05,5812.0,88.4449,88.4613,88.2387,88.2717,5812.0
2017-05-09 09:55:00,107.03,107.03,106.81,106.9,7008.0,88.2552,88.2552,88.0738,88.148,7008.0
2017-05-09 10:00:00,106.94,106.94,106.64,106.65,7268.0,88.181,88.181,87.9336,87.9419,7268.0
2017-05-09 10:05:00,106.67,106.7,106.59,106.63,6845.0,87.9583,87.9831,87.8924,87.9254,6845.0
2017-05-09 10:10:00,106.65,106.76,106.62,106.74,8876.0,87.9419,88.0326,87.9171,88.0161,8876.0
2017-05-09 10:15:00,106.76,106.8,106.69,106.69,2572.0,88.0326,88.0655,87.9748,87.9748,2572.0
2017-05-09 10:20:00,106.68,106.7,106.63,106.65,4200.0,87.9666,87.9831,87.9254,87.9419,4200.0
2017-05-09 10:25:00,106.63,106.73,106.53,106.72,8521.0,87.9254,88.0078,87.8429,87.9996,8521.0
2017-05-09 10:30:00,106.76,106.76,106.49,106.56,16406.0,88.0326,88.0326,87.8099,87.8676,16406.0
2017-05-09 10:35:00,106.58,106.72,106.58,106.7,12895.0,87.8841,87.9996,87.8841,87.9831,12895.0
2017-05-09 10:40:00,106.72,106.72,106.56,106.56,5500.0,87.9996,87.9996,87.8676,87.8676,5500.0
2017-05-09 10:45:00,106.59,106.63,106.57,106.57,3905.0,87.8924,87.9254,87.8759,87.8759,3905.0
2017-05-09 10:50:00,106.58,106.6,106.53,106.53,5600.0,87.8841,87.9006,87.8429,87.8429,5600.0
2017-05-09 10:55:00,106.53,106.58,106.43,106.55,5336.0,87.8429,87.8841,87.7604,87.8594,5336.0
2017-05-09 11:00:00,106.6,106.6,106.53,106.57,2900.0,87.9006,87.9006,87.8429,87.8759,2900.0
2017-05-09 11:05:00,106.58,106.71,106.58,106.71,8555.0,87.8841,87.9913,87.8841,87.9913,8555.0
2017-05-09 11:10:00,106.67,106.68,106.63,106.65,7368.0,87.9583,87.9666,87.9254,87.9419,7368.0
2017-05-09 11:15:00,106.66,106.69,106.57,106.69,8405.0,87.9501,87.9748,87.8759,87.9748,8405.0
2017-05-09 11:20:00,106.67,106.67,106.55,106.61,3763.0,87.9583,87.9583,87.8594,87.9089,3763.0
2017-05-09 11:25:00,106.59,106.67,106.57,106.57,4787.0,87.8924,87.9583,87.8759,87.8759,4787.0
2017-05-09 11:30:00,106.55,106.65,106.51,106.51,3111.0,87.8594,87.9419,87.8264,87.8264,3111.0
2017-05-09 11:35:00,106.56,106.59,106.55,106.59,6100.0,87.8676,87.8924,87.8594,87.8924,6100.0
2017-05-09 11:40:00,106.6,106.61,106.51,106.53,6600.0,87.9006,87.9089,87.8264,87.8429,6600.0
2017-05-09 11:45:00,106.55,106.6,106.51,106.57,3300.0,87.8594,87.9006,87.8264,87.8759,3300.0
2017-05-09 11:50:00,106.58,106.62,106.55,106.61,5100.0,87.8841,87.9171,87.8594,87.9089,5100.0
2017-05-09 11:55:00,106.62,106.64,106.57,106.61,5600.0,87.9171,87.9336,87.8759,87.9089,5600.0
2017-05-09 12:00:00,106.59,106.59,106.55,106.59,1152.0,87.8924,87.8924,87.8594,87.8924,1152.0
2017-05-09 12:05:00,106.59,106.59,106.53,106.54,3320.0,87.8924,87.8924,87.8429,87.8512,3320.0
2017-05-09 12:10:00,106.54,106.55,106.47,106.55,2655.0,87.8512,87.8594,87.7934,87.8594,2655.0
2017-05-09 12:15:00,106.53,106.53,106.45,106.49,3308.0,87.8429,87.8429,87.7769,87.8099,3308.0
2017-05-09 12:20:00,106.51,106.51,106.4,106.4,4300.0,87.8264,87.8264,87.7357,87.7357,4300.0
2017-05-09 12:25:00,106.4,106.5,106.39,106.48,3400.0,87.7357,87.8182,87.7275,87.8017,3400.0
2017-05-09 12:30:00,106.48,106.48,106.41,106.41,4950.0,87.8017,87.8017,87.744,87.744,4950.0
2017-05-09 12:35:00,106.43,106.45,106.41,106.44,5574.0,87.7604,87.7769,87.744,87.7687,5574.0
2017-05-09 12:40:00,106.43,106.43,106.38,106.39,4118.0,87.7604,87.7604,87.7192,87.7275,4118.0
2017-05-09 12:45:00,106.4,106.49,106.39,106.47,7567.0,87.7357,87.8099,87.7275,87.7934,7567.0
2017-05-09 12:50:00,106.51,106.51,106.43,106.49,2567.0,87.8264,87.8264,87.7604,87.8099,2567.0
2017-05-09 12:55:00,106.48,106.48,106.37,106.4,2790.0,87.8017,87.8017,87.711,87.7357,2790.0
2017-05-09 13:00:00,106.41,106.42,106.38,106.4,5197.0,87.744,87.7522,87.7192,87.7357,5197.0
2017-05-09 13:05:00,106.41,106.5,106.4,106.44,3100.0,87.744,87.8182,87.7357,87.7687,3100.0
2017-05-09 13:10:00,106.43,106.49,106.43,106.48,6745.0,87.7604,87.8099,87.7604,87.8017,6745.0
2017-05-09 13:15:00,106.49,106.52,106.46,106.47,4801.0,87.8099,87.8347,87.7852,87.7934,4801.0
2017-05-09 13:20:00,106.48,106.5,106.45,106.47,7272.0,87.8017,87.8182,87.7769,87.7934,7272.0
2017-05-09 13:25:00,106.45,106.5,106.39,106.47,13274.0,87.7769,87.8182,87.7275,87.7934,13274.0
2017-05-09 13:30:00,106.45,106.49,106.39,106.42,5450.0,87.7769,87.8099,87.7275,87.7522,5450.0
2017-05-09 13:35:00,106.42,106.47,106.41,106.42,5886.0,87.7522,87.7934,87.744,87.7522,5886.0
2017-05-09 13:40:00,106.41,106.45,106.39,106.39,3600.0,87.744,87.7769,87.7275,87.7275,3600.0
2017-05-09 13:45:00,106.42,106.48,106.42,106.47,7730.0,87.7522,87.8017,87.7522,87.7934,7730.0
2017-05-09 13:50:00,106.46,106.5,106.36,106.41,12143.0,87.7852,87.8182,87.7027,87.744,12143.0
2017-05-09 13:55:00,106.42,106.45,106.41,106.45,5510.0,87.7522,87.7769,87.744,87.7769,5510.0
2017-05-09 14:00:00,106.45,106.45,106.39,106.39,5219.0,87.7769,87.7769,87.7275,87.7275,5219.0
2017-05-09 14:05:00,106.4,106.42,106.37,106.38,4667.0,87.7357,87.7522,87.711,87.7192,4667.0
2017-05-09 14:10:00,106.37,106.37,106.21,106.23,6195.0,87.711,87.711,87.579,87.5955,6195.0
2017-05-09 14:15:00,106.23,106.27,106.22,106.25,5385.0,87.5955,87.6285,87.5873,87.612,5385.0
2017-05-09 14:20:00,106.24,106.25,106.15,106.2,4728.0,87.6038,87.612,87.5296,87.5708,4728.0
2017-05-09 14:25:00,106.2,106.25,106.2,106.25,5100.0,87.5708,87.612,87.5708,87.612,5100.0
2017-05-09 14:30:00,106.25,106.31,106.25,106.29,3720.0,87.612,87.6615,87.612,87.645,3720.0
2017-05-09 14:35:00,106.26,106.27,106.24,106.26,4119.0,87.6203,87.6285,87.6038,87.6203,4119.0
2017-05-09 14:40:00,106.26,106.29,106.24,106.25,2800.0,87.6203,87.645,87.6038,87.612,2800.0
2017-05-09 14:45:00,106.24,106.27,106.22,106.25,5670.0,87.6038,87.6285,87.5873,87.612,5670.0
2017-05-09 14:50:00,106.23,106.28,106.22,106.28,5387.0,87.5955,87.6368,87.5873,87.6368,5387.0
2017-05-09 14:55:00,106.29,106.33,106.27,106.3,5750.0,87.645,87.678,87.6285,87.6533,5750.0
2017-05-09 15:00:00,106.31,106.36,106.25,106.29,15128.0,87.6615,87.7027,87.612,87.645,15128.0
2017-05-09 15:05:00,106.32,106.42,106.32,106.42,5550.0,87.6697,87.7522,87.6697,87.7522,5550.0
2017-05-09 15:10:00,106.42,106.43,106.38,106.39,5340.0,87.7522,87.7604,87.7192,87.7275,5340.0
2017-05-09 15:15:00,106.39,106.4,106.35,106.36,7121.0,87.7275,87.7357,87.6945,87.7027,7121.0
2017-05-09 15:20:00,106.36,106.46,106.36,106.46,6700.0,87.7027,87.7852,87.7027,87.7852,6700.0
2017-05-09 15:25:00,106.45,106.48,106.42,106.45,9126.0,87.7769,87.8017,87.7522,87.7769,9126.0
2017-05-09 15:30:00,106.44,106.44,106.39,106.41,8716.0,87.7687,87.7687,87.7275,87.744,8716.0
2017-05-09 15:35:00,106.4,106.41,106.25,106.33,14992.0,87.7357,87.744,87.612,87.678,14992.0
2017-05-09 15:40:00,106.32,106.36,106.25,106.3,17557.0,87.6697,87.7027,87.612,87.6533,17557.0
2017-05-09 15:45:00,106.28,106.33,106.23,106.26,26467.0,87.6368,87.678,87.5955,87.6203,26467.0
2017-05-09 15:50:00,106.27,106.33,106.26,106.33,40659.0,87.6285,87.678,87.6203,87.678,40659.0
2017-05-09 15:55:00,106.32,106.43,106.3,106.4,56978.0,87.6697,87.7604,87.6533,87.7357,56978.0
2017-05-10 09:30:00,106.44,106.44,106.18,106.18,4461.0,87.7687,87.7687,87.5543,87.5543,4461.0
2017-05-10 09:35:00,106.24,106.5,106.2,106.49,4550.0,87.6038,87.8182,87.5708,87.8099,4550.0
2017-05-10 09:40:00,106.47,106.47,106.23,106.23,1900.0,87.7934,87.7934,87.5955,87.5955,1900.0
2017-05-10 09:45:00,106.25,106.38,106.23,106.31,3480.0,87.612,87.7192,87.5955,87.6615,3480.0
2017-05-10 09:50:00,106.39,106.53,106.31,106.38,7166.0,87.7275,87.8429,87.6615,87.7192,7166.0
2017-05-10 09:55:00,106.42,106.48,106.34,106.39,7337.0,87.7522,87.8017,87.6862,87.7275,7337.0
2017-05-10 10:00:00,106.39,106.46,106.33,106.39,6576.0,87.7275,87.7852,87.678,87.7275,6576.0
2017-05-10 10:05:00,106.38,106.54,106.38,106.54,47111.0,87.7192,87.8512,87.7192,87.8512,47111.0
2017-05-10 10:10:00,106.56,106.56,106.44,106.47,12865.0,87.8676,87.8676,87.7687,87.7934,12865.0
2017-05-10 10:15:00,106.44,106.57,106.43,106.57,4000.0,87.7687,87.8759,87.7604,87.8759,4000.0
2017-05-10 10:20:00,106.57,106.76,106.57,106.63,4500.0,87.8759,88.0326,87.8759,87.9254,4500.0
2017-05-10 10:25:00,106.6,106.62,106.54,106.58,2833.0,87.9006,87.9171,87.8512,87.8841,2833.0
2017-05-10 10:30:00,106.63,106.64,106.52,106.54,2800.0,87.9254,87.9336,87.8347,87.8512,2800.0
2017-05-10 10:35:00,106.56,106.6,106.46,106.48,4000.0,87.8676,87.9006,87.7852,87.8017,4000.0
2017-05-10 10:40:00,106.47,106.51,106.41,106.51,4646.0,87.7934,87.8264,87.744,87.8264,4646.0
2017-05-10 10:45:00,106.51,106.55,106.48,106.51,6920.0,87.8264,87.8594,87.8017,87.8264,6920.0
2017-05-10 10:50:00,106.51,106.53,106.49,106.53,2621.0,87.8264,87.8429,87.8099,87.8429,2621.0
2017-05-10 10:55:00,106.5,106.56,106.49,106.53,11860.0,87.8182,87.8676,87.8099,87.8429,11860.0
2017-05-10 11:00:00,106.54,106.67,106.53,106.67,5000.0,87.8512,87.9583,87.8429,87.9583,5000.0
2017-05-10 11:05:00,106.68,106.92,106.64,106.92,18864.0,87.9666,88.1645,87.9336,88.1645,18864.0
2017-05-10 11:10:00,106.94,107.0,106.87,106.87,8956.0,88.181,88.2305,88.1233,88.1233,8956.0
2017-05-10 11:15:00,106.86,106.94,106.84,106.92,4308.0,88.115,88.181,88.0985,88.1645,4308.0
2017-05-10 11:20:00,106.89,106.9,106.74,106.74,4722.0,88.1398,88.148,88.0161,88.0161,4722.0
2017-05-10 11:25:00,106.76,106.84,106.7,106.79,11300.0,88.0326,88.0985,87.9831,88.0573,11300.0
2017-05-10 11:30:00,106.8,106.91,106.78,106.91,5544.0,88.0655,88.1562,88.0491,88.1562,5544.0
2017-05-10 11:35:00,106.87,106.97,106.83,106.97,34400.0,88.1233,88.2057,88.0903,88.2057,34400.0
2017-05-10 11:40:00,106.96,107.01,106.91,107.01,9573.0,88.1975,88.2387,88.1562,88.2387,9573.0
2017-05-10 11:45:00,107.01,107.02,106.87,106.97,7536.0,88.2387,88.247,88.1233,88.2057,7536.0
2017-05-10 11:50:00,106.95,106.98,106.86,106.94,8000.0,88.1892,88.214,88.115,88.181,8000.0
2017-05-10 11:55:00,106.95,107.01,106.95,106.99,4500.0,88.1892,88.2387,88.1892,88.2222,4500.0
2017-05-10 12:00:00,106.96,107.03,106.96,107.03,6100.0,88.1975,88.2552,88.1975,88.2552,6100.0
2017-05-10 12:05:00,107.0,107.07,106.97,107.07,15418.0,88.2305,88.2882,88.2057,88.2882,15418.0
2017-05-10 12:10:00,107.07,107.12,107.04,107.06,8802.0,88.2882,88.3294,88.2634,88.2799,8802.0
2017-05-10 12:15:00,107.12,107.12,106.94,107.02,2767.0,88.3294,88.3294,88.181,88.247,2767.0
2017-05-10 12:20:00,107.02,107.09,107.02,107.06,3275.0,88.247,88.3047,88.247,88.2799,3275.0
2017-05-10 12:25:00,107.05,107.05,106.95,106.97,4200.0,88.2717,88.2717,88.1892,88.2057,4200.0
2017-05-10 12:30:00,106.97,107.02,106.92,106.94,4900.0,88.2057,88.247,88.1645,88.181,4900.0
2017-05-10 12:35:00,106.96,106.96,106.93,106.95,600.0,88.1975,88.1975,88.1727,88.1892,600.0
2017-05-10 12:40:00,106.95,106.95,106.87,106.94,4100.0,88.1892,88.1892,88.1233,88.181,4100.0
2017-05-10 12:45:00,106.96,106.97,106.95,106.97,2300.0,88.1975,88.2057,88.1892,88.2057,2300.0
2017-05-10 12:50:00,106.97,107.0,106.95,107.0,4800.0,88.2057,88.2305,88.1892,88.2305,4800.0
2017-05-10 12:55:00,106.98,106.99,106.89,106.94,6794.0,88.214,88.2222,88.1398,88.181,6794.0
2017-05-10 13:00:00,106.95,106.95,106.84,106.85,3100.0,88.1892,88.1892,88.0985,88.1068,3100.0
2017-05-10 13:05:00,106.83,106.86,106.78,106.83,5151.0,88.0903,88.115,88.0491,88.0903,5151.0
2017-05-10 13:10:00,106.83,106.85,106.8,106.85,4400.0,88.0903,88.1068,88.0655,88.1068,4400.0
2017-05-10 13:15:00,106.85,106.91,106.8,106.89,2600.0,88.1068,88.1562,88.0655,88.1398,2600.0
2017-05-10 13:20:00,106.9,106.92,106.83,106.88,4648.0,88.148,88.1645,88.0903,88.1315,4648.0
2017-05-10 13:25:00,106.89,106.91,106.85,106.91,12100.0,88.1398,88.1562,88.1068,88.1562,12100.0
2017-05-10 13:30:00,106.89,106.91,106.82,106.88,15900.0,88.1398,88.1562,88.082,88.1315,15900.0
2017-05-10 13:35:00,106.85,106.85,106.73,106.73,1400.0,88.1068,88.1068,88.0078,88.0078,1400.0
2017-05-10 13:40:00,106.72,106.79,106.7,106.77,5400.0,87.9996,88.0573,87.9831,88.0408,5400.0
2017-05-10 13:45:00,106.75,106.81,106.74,106.81,7199.0,88.0243,88.0738,88.0161,88.0738,7199.0
2017-05-10 13:50:00,106.8,106.81,106.76,106.81,2200.0,88.0655,88.0738,88.0326,88.0738,2200.0
2017-05-10 13:55:00,106.83,106.83,106.79,106.8,3774.0,88.0903,88.0903,88.0573,88.0655,3774.0
2017-05-10 14:00:00,106.8,106.84,106.78,106.81,15607.0,88.0655,88.0985,88.0491,88.0738,15607.0
2017-05-10 14:05:00,106.81,106.83,106.79,106.82,6891.0,88.0738,88.0903,88.0573,88.082,6891.0
2017-05-10 14:10:00,106.8,106.8,106.75,106.79,4321.0,88.0655,88.0655,88.0243,88.0573,4321.0
2017-05-10 14:15:00,106.79,106.79,106.7,106.7,3894.0,88.0573,88.0573,87.9831,87.9831,3894.0
2017-05-10 14:20:00,106.71,106.75,106.69,106.72,3538.0,87.9913,88.0243,87.9748,87.9996,3538.0
2017-05-10 14:25:00,106.73,106.77,106.69,106.75,3117.0,88.0078,88.0408,87.9748,88.0243,3117.0
2017-05-10 14:30:00,106.73,106.74,106.69,106.71,3210.0,88.0078,88.0161,87.9748,87.9913,3210.0
2017-05-10 14:35:00,106.71,106.75,106.69,106.75,8498.0,87.9913,88.0243,87.9748,88.0243,8498.0
2017-05-10 14:40:00,106.76,106.76,106.71,106.72,6025.0,88.0326,88.0326,87.9913,87.9996,6025.0
2017-05-10 14:45:00,106.73,106.73,106.59,106.62,16981.0,88.0078,88.0078,87.8924,87.9171,16981.0
2017-05-10 14:50:00,106.6,106.63,106.56,106.59,7600.0,87.9006,87.9254,87.8676,87.8924,7600.0
2017-05-10 14:55:00,106.59,106.62,106.58,106.58,3137.0,87.8924,87.9171,87.8841,87.8841,3137.0
2017-05-10 15:00:00,106.57,106.61,106.57,106.59,4801.0,87.8759,87.9089,87.8759,87.8924,4801.0
2017-05-10 15:05:00,106.59,106.78,106.59,106.78,7304.0,87.8924,88.0491,87.8924,88.0491,7304.0
2017-05-10 15:10:00,106.75,106.79,106.71,106.79,4622.0,88.0243,88.0573,87.9913,88.0573,4622.0
2017-05-10 15:15:00,106.81,106.87,106.74,106.76,9811.0,88.0738,88.1233,88.0161,88.0326,9811.0
2017-05-10 15:20:00,106.74,106.83,106.73,106.79,8929.0,88.0161,88.0903,88.0078,88.0573,8929.0
2017-05-10 15:25:00,106.78,106.78,106.68,106.72,6463.0,88.0491,88.0491,87.9666,87.9996,6463.0
2017-05-10 15:30:00,106.72,106.74,106.68,106.68,6092.0,87.9996,88.0161,87.9666,87.9666,6092.0
2017-05-10 15:35:00,106.69,106.7,106.65,106.69,10306.0,87.9748,87.9831,87.9419,87.9748,10306.0
2017-05-10 15:40:00,106.69,106.7,106.62,106.63,15334.0,87.9748,87.9831,87.9171,87.9254,15334.0
2017-05-10 15:45:00,106.62,106.66,106.62,106.64,16192.0,87.9171,87.9501,87.9171,87.9336,16192.0
2017-05-10 15:50:00,106.65,106.69,106.62,106.65,23182.0,87.9419,87.9748,87.9171,87.9419,23182.0
2017-05-10 15:55:00,106.64,106.64,106.58,106.62,45985.0,87.9336,87.9336,87.8841,87.9171,45985.0
2017-05-11 09:30:00,106.33,106.58,106.33,106.58,4210.0,87.678,87.8841,87.678,87.8841,4210.0
2017-05-11 09:35:00,106.61,106.62,106.27,106.31,2950.0,87.9089,87.9171,87.6285,87.6615,2950.0
2017-05-11 09:40:00,106.34,106.38,106.28,106.28,4479.0,87.6862,87.7192,87.6368,87.6368,4479.0
2017-05-11 09:45:00,106.29,106.38,106.17,106.27,62725.0,87.645,87.7192,87.5461,87.6285,62725.0
2017-05-11 09:50:00,106.23,106.36,106.18,106.36,15627.0,87.5955,87.7027,87.5543,87.7027,15627.0
2017-05-11 09:55:00,106.32,106.32,106.15,106.17,2504.0,87.6697,87.6697,87.5296,87.5461,2504.0
2017-05-11 10:00:00,106.18,106.37,106.14,106.33,17891.0,87.5543,87.711,87.5213,87.678,17891.0
2017-05-11 10:05:00,106.38,106.41,106.31,106.36,3711.0,87.7192,87.744,87.6615,87.7027,3711.0
2017-05-11 10:10:00,106.36,106.36,106.18,106.21,3000.0,87.7027,87.7027,87.5543,87.579,3000.0
2017-05-11 10:15:00,106.25,106.25,106.05,106.07,15561.0,87.612,87.612,87.4471,87.4636,15561.0
2017-05-11 10:20:00,106.07,106.07,106.02,106.04,9552.0,87.4636,87.4636,87.4224,87.4389,9552.0
2017-05-11 10:25:00,106.07,106.12,106.02,106.12,9696.0,87.4636,87.5048,87.4224,87.5048,9696.0
2017-05-11 10:30:00,106.14,106.27,106.09,106.27,2200.0,87.5213,87.6285,87.4801,87.6285,2200.0
2017-05-11 10:35:00,106.27,106.33,106.19,106.21,5000.0,87.6285,87.678,87.5625,87.579,5000.0
2017-05-11 10:40:00,106.21,106.28,106.12,106.13,2401.0,87.579,87.6368,87.5048,87.5131,2401.0
2017-05-11 10:45:00,106.1,106.13,106.05,106.12,4118.0,87.4883,87.5131,87.4471,87.5048,4118.0
2017-05-11 10:50:00,106.07,106.27,106.07,106.27,8191.0,87.4636,87.6285,87.4636,87.6285,8191.0
2017-05-11 10:55:00,106.27,106.31,106.25,106.31,1525.0,87.6285,87.6615,87.612,87.6615,1525.0
2017-05-11 11:00:00,106.29,106.29,106.2,106.28,8600.0,87.645,87.645,87.5708,87.6368,8600.0
2017-05-11 11:05:00,106.32,106.35,106.2,106.2,4274.0,87.6697,87.6945,87.5708,87.5708,4274.0
2017-05-11 11:10:00,106.26,106.29,106.25,106.28,1600.0,87.6203,87.645,87.612,87.6368,1600.0
2017-05-11 11:15:00,106.28,106.33,106.25,106.25,4816.0,87.6368,87.678,87.612,87.612,4816.0
2017-05-11 11:20:00,106.28,106.32,106.25,106.25,1900.0,87.6368,87.6697,87.612,87.612,1900.0
2017-05-11 11:25:00,106.29,106.32,106.24,106.32,3100.0,87.645,87.6697,87.6038,87.6697,3100.0
2017-05-11 11:30:00,106.32,106.32,106.26,106.31,2743.0,87.6697,87.6697,87.6203,87.6615,2743.0
2017-05-11 11:35:00,106.31,106.34,106.24,106.27,3100.0,87.6615,87.6862,87.6038,87.6285,3100.0
2017-05-11 11:40:00,106.27,106.33,106.26,106.32,6078.0,87.6285,87.678,87.6203,87.6697,6078.0
2017-05-11 11:45:00,106.32,106.34,106.27,106.32,23987.0,87.6697,87.6862,87.6285,87.6697,23987.0
2017-05-11 11:50:00,106.3,106.31,106.23,106.31,4196.0,87.6533,87.6615,87.5955,87.6615,4196.0
2017-05-11 11:55:00,106.31,106.31,106.2,106.27,4100.0,87.6615,87.6615,87.5708,87.6285,4100.0
2017-05-11 12:00:00,106.29,106.3,106.23,106.28,5590.0,87.645,87.6533,87.5955,87.6368,5590.0
2017-05-11 12:05:00,106.28,106.32,106.26,106.32,3604.0,87.6368,87.6697,87.6203,87.6697,3604.0
2017-05-11 12:10:00,106.32,106.34,106.3,106.32,7700.0,87.6697,87.6862,87.6533,87.6697,7700.0
2017-05-11 12:15:00,106.32,106.39,106.3,106.39,7400.0,87.6697,87.7275,87.6533,87.7275,7400.0
2017-05-11 12:20:00,106.39,106.43,106.35,106.41,7419.0,87.7275,87.7604,87.6945,87.744,7419.0
2017-05-11 12:25:00,106.4,106.43,106.34,106.42,4450.0,87.7357,87.7604,87.6862,87.7522,4450.0
2017-05-11 12:30:00,106.41,106.41,106.38,106.4,2296.0,87.744,87.744,87.7192,87.7357,2296.0
2017-05-11 12:35:00,106.44,106.46,106.41,106.46,2840.0,87.7687,87.7852,87.744,87.7852,2840.0
2017-05-11 12:40:00,106.47,106.49,106.43,106.48,2316.0,87.7934,87.8099,87.7604,87.8017,2316.0
2017-05-11 12:45:00,106.44,106.48,106.42,106.45,25401.0,87.7687,87.8017,87.7522,87.7769,25401.0
2017-05-11 12:50:00,106.44,106.47,106.42,106.45,3272.0,87.7687,87.7934,87.7522,87.7769,3272.0
2017-05-11 12:55:00,106.45,106.47,106.42,106.45,2200.0,87.7769,87.7934,87.7522,87.7769,2200.0
2017-05-11 13:00:00,106.42,106.5,106.42,106.47,6165.0,87.7522,87.8182,87.7522,87.7934,6165.0
2017-05-11 13:05:00,106.47,106.57,106.46,106.55,4167.0,87.7934,87.8759,87.7852,87.8594,4167.0
2017-05-11 13:10:00,106.51,106.52,106.47,106.52,1100.0,87.8264,87.8347,87.7934,87.8347,1100.0
2017-05-11 13:15:00,106.49,106.55,106.49,106.55,1800.0,87.8099,87.8594,87.8099,87.8594,1800.0
2017-05-11 13:20:00,106.54,106.57,106.52,106.52,3867.0,87.8512,87.8759,87.8347,87.8347,3867.0
2017-05-11 13:25:00,106.52,106.55,106.51,106.51,5716.0,87.8347,87.8594,87.8264,87.8264,5716.0
2017-05-11 13:30:00,106.5,106.54,106.43,106.43,10000.0,87.8182,87.8512,87.7604,87.7604,10000.0
2017-05-11 13:35:00,106.45,106.46,106.43,106.43,1200.0,87.7769,87.7852,87.7604,87.7604,1200.0
2017-05-11 13:40:00,106.44,106.55,106.44,106.52,1706.0,87.7687,87.8594,87.7687,87.8347,1706.0
2017-05-11 13:45:00,106.56,106.56,106.5,106.55,2700.0,87.8676,87.8676,87.8182,87.8594,2700.0
2017-05-11 13:50:00,106.53,106.53,106.49,106.49,2700.0,87.8429,87.8429,87.8099,87.8099,2700.0
2017-05-11 13:55:00,106.5,106.53,106.45,106.45,33033.0,87.8182,87.8429,87.7769,87.7769,33033.0
2017-05-11 14:00:00,106.46,106.49,106.45,106.46,2300.0,87.7852,87.8099,87.7769,87.7852,2300.0
2017-05-11 14:05:00,106.46,106.46,106.42,106.45,1300.0,87.7852,87.7852,87.7522,87.7769,1300.0
2017-05-11 14:10:00,106.46,106.48,106.44,106.48,2100.0,87.7852,87.8017,87.7687,87.8017,2100.0
2017-05-11 14:15:00,106.49,106.61,106.48,106.61,1556.0,87.8099,87.9089,87.8017,87.9089,1556.0
2017-05-11 14:20:00,106.65,106.65,106.59,106.62,4384.0,87.9419,87.9419,87.8924,87.9171,4384.0
2017-05-11 14:25:00,106.64,106.71,106.64,106.7,5205.0,87.9336,87.9913,87.9336,87.9831,5205.0
2017-05-11 14:30:00,106.69,106.7,106.58,106.59,7099.0,87.9748,87.9831,87.8841,87.8924,7099.0
2017-05-11 14:35:00,106.62,106.62,106.55,106.55,2200.0,87.9171,87.9171,87.8594,87.8594,2200.0
2017-05-11 14:40:00,106.6,106.61,106.57,106.57,2710.0,87.9006,87.9089,87.8759,87.8759,2710.0
2017-05-11 14:45:00,106.56,106.57,106.54,106.56,2400.0,87.8676,87.8759,87.8512,87.8676,2400.0
2017-05-11 14:50:00,106.59,106.59,106.53,106.58,4690.0,87.8924,87.8924,87.8429,87.8841,4690.0
2017-05-11 14:55:00,106.58,106.6,106.54,106.58,6800.0,87.8841,87.9006,87.8512,87.8841,6800.0
2017-05-11 15:00:00,106.6,106.61,106.59,106.6,2500.0,87.9006,87.9089,87.8924,87.9006,2500.0
2017-05-11 15:05:00,106.61,106.67,106.6,106.62,9960.0,87.9089,87.9583,87.9006,87.9171,9960.0
2017-05-11 15:10:00,106.61,106.71,106.6,106.71,36559.0,87.9089,87.9913,87.9006,87.9913,36559.0
2017-05-11 15:15:00,106.71,106.74,106.68,106.7,7355.0,87.9913,88.0161,87.9666,87.9831,7355.0
2017-05-11 15:20:00,106.68,106.68,106.56,106.57,9646.0,87.9666,87.9666,87.8676,87.8759,9646.0
2017-05-11 15:25:00,106.58,106.61,106.54,106.59,6850.0,87.8841,87.9089,87.8512,87.8924,6850.0
2017-05-11 15:30:00,106.6,106.67,106.57,106.61,9291.0,87.9006,87.9583,87.8759,87.9089,9291.0
2017-05-11 15:35:00,106.6,106.65,106.54,106.56,11364.0,87.9006,87.9419,87.8512,87.8676,11364.0
2017-05-11 15:40:00,106.57,106.6,106.56,106.59,13657.0,87.8759,87.9006,87.8676,87.8924,13657.0
2017-05-11 15:45:00,106.59,106.6,106.54,106.59,14237.0,87.8924,87.9006,87.8512,87.8924,14237.0
2017-05-11 15:50:00,106.58,106.6,106.55,106.57,16461.0,87.8841,87.9006,87.8594,87.8759,16461.0
2017-05-11 15:55:00,106.57,106.59,106.49,106.57,49163.0,87.8759,87.8924,87.8099,87.8759,49163.0
2017-05-12 09:30:00,106.45,106.93,106.43,106.93,6053.0,87.7769,88.1727,87.7604,88.1727,6053.0
2017-05-12 09:35:00,106.83,106.83,106.54,106.54,2854.0,88.0903,88.0903,87.8512,87.8512,2854.0
2017-05-12 09:40:00,106.54,106.63,106.54,106.55,3040.0,87.8512,87.9254,87.8512,87.8594,3040.0
2017-05-12 09:45:00,106.55,106.69,106.51,106.69,25222.0,87.8594,87.9748,87.8264,87.9748,25222.0
2017-05-12 09:50:00,106.73,106.75,106.67,106.67,3678.0,88.0078,88.0243,87.9583,87.9583,3678.0
2017-05-12 09:55:00,106.68,106.75,106.68,106.7,2817.0,87.9666,88.0243,87.9666,87.9831,2817.0
2017-05-12 10:00:00,106.67,106.73,106.58,106.71,3898.0,87.9583,88.0078,87.8841,87.9913,3898.0
2017-05-12 10:05:00,106.69,106.74,106.68,106.68,2007.0,87.9748,88.0161,87.9666,87.9666,2007.0
2017-05-12 10:10:00,106.66,106.66,106.54,106.62,3898.0,87.9501,87.9501,87.8512,87.9171,3898.0
2017-05-12 10:15:00,106.64,106.75,106.63,106.69,4008.0,87.9336,88.0243,87.9254,87.9748,4008.0
2017-05-12 10:20:00,106.7,106.7,106.63,106.68,3350.0,87.9831,87.9831,87.9254,87.9666,3350.0
2017-05-12 10:25:00,106.66,106.69,106.59,106.69,4349.0,87.9501,87.9748,87.8924,87.9748,4349.0
2017-05-12 10:30:00,106.64,106.65,106.55,106.6,4431.0,87.9336,87.9419,87.8594,87.9006,4431.0
2017-05-12 10:35:00,106.65,106.67,106.65,106.65,588.0,87.9419,87.9583,87.9419,87.9419,588.0
2017-05-12 10:40:00,106.69,106.7,106.58,106.6,34560.0,87.9748,87.9831,87.8841,87.9006,34560.0
2017-05-12 10:45:00,106.66,106.67,106.65,106.67,2033.0,87.9501,87.9583,87.9419,87.9583,2033.0
2017-05-12 10:50:00,106.64,106.76,106.64,106.68,11372.0,87.9336,88.0326,87.9336,87.9666,11372.0
2017-05-12 10:55:00,106.71,106.83,106.71,106.78,2588.0,87.9913,88.0903,87.9913,88.0491,2588.0
2017-05-12 11:00:00,106.83,106.85,106.8,106.83,7335.0,88.0903,88.1068,88.0655,88.0903,7335.0
2017-05-12 11:05:00,106.82,106.92,106.81,106.91,3800.0,88.082,88.1645,88.0738,88.1562,3800.0
2017-05-12 11:10:00,106.9,106.96,106.88,106.95,5807.0,88.148,88.1975,88.1315,88.1892,5807.0
2017-05-12 11:15:00,106.95,107.0,106.91,106.95,10773.0,88.1892,88.2305,88.1562,88.1892,10773.0
2017-05-12 11:20:00,106.97,107.11,106.95,107.09,12313.0,88.2057,88.3212,88.1892,88.3047,12313.0
2017-05-12 11:25:00,107.06,107.07,106.99,106.99,7150.0,88.2799,88.2882,88.2222,88.2222,7150.0
2017-05-12 11:30:00,106.99,107.03,106.96,106.98,5627.0,88.2222,88.2552,88.1975,88.214,5627.0
2017-05-12 11:35:00,106.97,106.98,106.91,106.94,4848.0,88.2057,88.214,88.1562,88.181,4848.0
2017-05-12 11:40:00,106.99,107.01,106.94,107.01,1835.0,88.2222,88.2387,88.181,88.2387,1835.0
2017-05-12 11:45:00,106.98,107.02,106.98,107.02,1011.0,88.214,88.247,88.214,88.247,1011.0
2017-05-12 11:50:00,107.02,107.02,106.99,107.0,1576.0,88.247,88.247,88.2222,88.2305,1576.0
2017-05-12 11:55:00,106.98,107.05,106.98,107.04,4089.0,88.214,88.2717,88.214,88.2634,4089.0
2017-05-12 12:00:00,107.04,107.04,106.96,106.96,2301.0,88.2634,88.2634,88.1975,88.1975,2301.0
2017-05-12 12:05:00,106.98,107.05,106.98,107.04,3211.0,88.214,88.2717,88.214,88.2634,3211.0
2017-05-12 12:10:00,107.05,107.07,107.04,107.07,901.0,88.2717,88.2882,88.2634,88.2882,901.0
2017-05-12 12:15:00,107.07,107.09,107.03,107.05,4047.0,88.2882,88.3047,88.2552,88.2717,4047.0
2017-05-12 12:20:00,107.02,107.05,107.02,107.02,1501.0,88.247,88.2717,88.247,88.247,1501.0
2017-05-12 12:25:00,107.02,107.04,107.01,107.03,2615.0,88.247,88.2634,88.2387,88.2552,2615.0
2017-05-12 12:30:00,107.04,107.07,107.04,107.07,700.0,88.2634,88.2882,88.2634,88.2882,700.0
2017-05-12 12:35:00,107.07,107.07,107.01,107.02,18101.0,88.2882,88.2882,88.2387,88.247,18101.0
2017-05-12 12:40:00,107.01,107.03,107.0,107.0,734.0,88.2387,88.2552,88.2305,88.2305,734.0
2017-05-12 12:45:00,107.03,107.04,107.02,107.02,3407.0,88.2552,88.2634,88.247,88.247,3407.0
2017-05-12 12:50:00,107.02,107.04,107.0,107.02,2318.0,88.247,88.2634,88.2305,88.247,2318.0
2017-05-12 12:55:00,107.04,107.05,106.95,106.95,2701.0,88.2634,88.2717,88.1892,88.1892,2701.0
2017-05-12 13:00:00,106.93,106.94,106.89,106.94,1304.0,88.1727,88.181,88.1398,88.181,1304.0
2017-05-12 13:05:00,106.94,106.94,106.94,106.94,0.0,88.181,88.181,88.181,88.181,0.0
2017-05-12 13:10:00,106.96,106.96,106.93,106.94,3800.0,88.1975,88.1975,88.1727,88.181,3800.0
2017-05-12 13:15:00,106.94,106.95,106.9,106.9,3260.0,88.181,88.1892,88.148,88.148,3260.0
2017-05-12 13:20:00,106.93,106.93,106.91,106.91,549.0,88.1727,88.1727,88.1562,88.1562,549.0
2017-05-12 13:25:00,106.9,106.94,106.9,106.9,2080.0,88.148,88.181,88.148,88.148,2080.0
2017-05-12 13:30:00,106.9,106.92,106.9,106.91,1342.0,88.148,88.1645,88.148,88.1562,1342.0
2017-05-12 13:35:00,106.91,106.92,106.85,106.85,3100.0,88.1562,88.1645,88.1068,88.1068,3100.0
2017-05-12 13:40:00,106.84,106.87,106.83,106.84,800.0,88.0985,88.1233,88.0903,88.0985,800.0
2017-05-12 13:45:00,106.87,106.89,106.86,106.87,2830.0,88.1233,88.1398,88.115,88.1233,2830.0
2017-05-12 13:50:00,106.88,106.95,106.88,106.91,2888.0,88.1315,88.1892,88.1315,88.1562,2888.0
2017-05-12 13:55:00,106.89,106.96,106.89,106.96,1939.0,88.1398,88.1975,88.1398,88.1975,1939.0
2017-05-12 14:00:00,106.96,106.96,106.89,106.92,4738.0,88.1975,88.1975,88.1398,88.1645,4738.0
2017-05-12 14:05:00,106.91,106.95,106.9,106.95,3202.0,88.1562,88.1892,88.148,88.1892,3202.0
2017-05-12 14:10:00,106.94,106.95,106.93,106.94,2502.0,88.181,88.1892,88.1727,88.181,2502.0
2017-05-12 14:15:00,106.93,106.96,106.93,106.96,1840.0,88.1727,88.1975,88.1727,88.1975,1840.0
2017-05-12 14:20:00,106.95,106.97,106.93,106.96,9638.0,88.1892,88.2057,88.1727,88.1975,9638.0
2017-05-12 14:25:00,106.95,106.96,106.93,106.95,2386.0,88.1892,88.1975,88.1727,88.1892,2386.0
2017-05-12 14:30:00,106.95,107.03,106.95,107.02,4240.0,88.1892,88.2552,88.1892,88.247,4240.0
2017-05-12 14:35:00,107.03,107.08,107.03,107.08,5600.0,88.2552,88.2964,88.2552,88.2964,5600.0
2017-05-12 14:40:00,107.08,107.11,107.08,107.11,2434.0,88.2964,88.3212,88.2964,88.3212,2434.0
2017-05-12 14:45:00,107.13,107.15,107.13,107.14,5029.0,88.3377,88.3541,88.3377,88.3459,5029.0
2017-05-12 14:50:00,107.12,107.16,107.12,107.16,4837.0,88.3294,88.3624,88.3294,88.3624,4837.0
2017-05-12 14:55:00,107.16,107.17,107.07,107.08,6080.0,88.3624,88.3706,88.2882,88.2964,6080.0
2017-05-12 15:00:00,107.09,107.11,107.09,107.09,5396.0,88.3047,88.3212,88.3047,88.3047,5396.0
2017-05-12 15:05:00,107.08,107.1,107.02,107.02,5976.0,88.2964,88.3129,88.247,88.247,5976.0
2017-05-12 15:10:00,107.02,107.07,107.02,107.07,4110.0,88.247,88.2882,88.247,88.2882,4110.0
2017-05-12 15:15:00,107.07,107.15,107.07,107.09,23603.0,88.2882,88.3541,88.2882,88.3047,23603.0
2017-05-12 15:20:00,107.1,107.12,107.08,107.09,6800.0,88.3129,88.3294,88.2964,88.3047,6800.0
2017-05-12 15:25:00,107.09,107.11,107.05,107.05,4168.0,88.3047,88.3212,88.2717,88.2717,4168.0
2017-05-12 15:30:00,107.07,107.08,107.05,107.06,3260.0,88.2882,88.2964,88.2717,88.2799,3260.0
2017-05-12 15:35:00,107.08,107.12,107.07,107.12,7972.0,88.2964,88.3294,88.2882,88.3294,7972.0
2017-05-12 15:40:00,107.13,107.23,107.13,107.22,12929.0,88.3377,88.4201,88.3377,88.4119,12929.0
2017-05-12 15:45:00,107.21,107.23,107.09,107.15,17221.0,88.4036,88.4201,88.3047,88.3541,17221.0
2017-05-12 15:50:00,107.14,107.16,107.12,107.13,13056.0,88.3459,88.3624,88.3294,88.3377,13056.0
2017-05-12 15:55:00,107.12,107.14,107.05,107.06,36181.0,88.3294,88.3459,88.2717,88.2799,36181.0
2017-05-15 09:30:00,106.99,107.04,106.8,106.89,8094.0,88.2222,88.2634,88.0655,88.1398,8094.0
2017-05-15 09:35:00,106.99,107.01,106.95,106.95,1947.0,88.2222,88.2387,88.1892,88.1892,1947.0
2017-05-15 09:40:00,106.99,107.04,106.89,106.89,6428.0,88.2222,88.2634,88.1398,88.1398,6428.0
2017-05-15 09:45:00,106.91,107.11,106.88,107.07,12183.0,88.1562,88.3212,88.1315,88.2882,12183.0
2017-05-15 09:50:00,107.11,107.13,107.06,107.13,5115.0,88.3212,88.3377,88.2799,88.3377,5115.0
2017-05-15 09:55:00,107.13,107.22,107.13,107.19,8459.0,88.3377,88.4119,88.3377,88.3871,8459.0
2017-05-15 10:00:00,107.24,107.26,107.17,107.24,8027.0,88.4284,88.4449,88.3706,88.4284,8027.0
2017-05-15 10:05:00,107.24,107.31,107.21,107.31,4928.0,88.4284,88.4861,88.4036,88.4861,4928.0
2017-05-15 10:10:00,107.32,107.39,107.32,107.37,4100.0,88.4943,88.552,88.4943,88.5356,4100.0
2017-05-15 10:15:00,107.38,107.39,107.33,107.34,3329.0,88.5438,88.552,88.5026,88.5108,3329.0
2017-05-15 10:20:00,107.36,107.36,107.24,107.28,13720.0,88.5273,88.5273,88.4284,88.4613,13720.0
2017-05-15 10:25:00,107.29,107.29,107.26,107.26,1833.0,88.4696,88.4696,88.4449,88.4449,1833.0
2017-05-15 10:30:00,107.25,107.38,107.25,107.35,6311.0,88.4366,88.5438,88.4366,88.5191,6311.0
2017-05-15 10:35:00,107.35,107.42,107.3,107.4,4257.0,88.5191,88.5768,88.4778,88.5603,4257.0
2017-05-15 10:40:00,107.4,107.45,107.39,107.39,12304.0,88.5603,88.6015,88.552,88.552,12304.0
2017-05-15 10:45:00,107.4,107.43,107.38,107.43,4311.0,88.5603,88.585,88.5438,88.585,4311.0
2017-05-15 10:50:00,107.45,107.51,107.41,107.49,18952.0,88.6015,88.651,88.5685,88.6345,18952.0
2017-05-15 10:55:00,107.52,107.54,107.52,107.52,900.0,88.6592,88.6757,88.6592,88.6592,900.0
2017-05-15 11:00:00,107.51,107.52,107.45,107.45,4034.0,88.651,88.6592,88.6015,88.6015,4034.0
2017-05-15 11:05:00,107.49,107.66,107.48,107.63,22134.0,88.6345,88.7747,88.6263,88.7499,22134.0
2017-05-15 11:10:00,107.63,107.67,107.63,107.67,1214.0,88.7499,88.7829,88.7499,88.7829,1214.0
2017-05-15 11:15:00,107.67,107.77,107.65,107.72,8031.0,88.7829,88.8654,88.7664,88.8242,8031.0
2017-05-15 11:20:00,107.73,107.75,107.65,107.65,3300.0,88.8324,88.8489,88.7664,88.7664,3300.0
2017-05-15 11:25:00,107.67,107.77,107.67,107.76,9758.0,88.7829,88.8654,88.7829,88.8571,9758.0
2017-05-15 11:30:00,107.75,107.75,107.68,107.74,2566.0,88.8489,88.8489,88.7912,88.8407,2566.0
2017-05-15 11:35:00,107.71,107.77,107.71,107.73,5752.0,88.8159,88.8654,88.8159,88.8324,5752.0
2017-05-15 11:40:00,107.75,107.75,107.64,107.64,7900.0,88.8489,88.8489,88.7582,88.7582,7900.0
2017-05-15 11:45:00,107.62,107.62,107.49,107.55,11282.0,88.7417,88.7417,88.6345,88.684,11282.0
2017-05-15 11:50:00,107.57,107.67,107.57,107.65,15192.0,88.7005,88.7829,88.7005,88.7664,15192.0
2017-05-15 11:55:00,107.63,107.64,107.59,107.63,3300.0,88.7499,88.7582,88.717,88.7499,3300.0
2017-05-15 12:00:00,107.65,107.66,107.58,107.63,2000.0,88.7664,88.7747,88.7087,88.7499,2000.0
2017-05-15 12:05:00,107.63,107.66,107.59,107.6,3282.0,88.7499,88.7747,88.717,88.7252,3282.0
2017-05-15 12:10:00,107.58,107.66,107.58,107.61,4316.0,88.7087,88.7747,88.7087,88.7335,4316.0
2017-05-15 12:15:00,107.62,107.66,107.57,107.57,2500.0,88.7417,88.7747,88.7005,88.7005,2500.0
2017-05-15 12:20:00,107.61,107.65,107.59,107.63,3000.0,88.7335,88.7664,88.717,88.7499,3000.0
2017-05-15 12:25:00,107.65,107.65,107.61,107.63,3927.0,88.7664,88.7664,88.7335,88.7499,3927.0
2017-05-15 12:30:00,107.66,107.7,107.66,107.67,8585.0,88.7747,88.8077,88.7747,88.7829,8585.0
2017-05-15 12:35:00,107.66,107.68,107.61,107.67,3769.0,88.7747,88.7912,88.7335,88.7829,3769.0
2017-05-15 12:40:00,107.68,107.68,107.63,107.66,2000.0,88.7912,88.7912,88.7499,88.7747,2000.0
2017-05-15 12:45:00,107.67,107.71,107.64,107.71,4381.0,88.7829,88.8159,88.7582,88.8159,4381.0
2017-05-15 12:50:00,107.7,107.72,107.65,107.68,3340.0,88.8077,88.8242,88.7664,88.7912,3340.0
2017-05-15 12:55:00,107.68,107.74,107.67,107.7,3168.0,88.7912,88.8407,88.7829,88.8077,3168.0
2017-05-15 13:00:00,107.72,107.72,107.68,107.71,2626.0,88.8242,88.8242,88.7912,88.8159,2626.0
2017-05-15 13:05:00,107.71,107.72,107.67,107.69,2264.0,88.8159,88.8242,88.7829,88.7994,2264.0
2017-05-15 13:10:00,107.7,107.73,107.7,107.73,2135.0,88.8077,88.8324,88.8077,88.8324,2135.0
2017-05-15 13:15:00,107.72,107.79,107.72,107.78,4813.0,88.8242,88.8819,88.8242,88.8736,4813.0
2017-05-15 13:20:00,107.79,107.84,107.78,107.79,3185.0,88.8819,88.9231,88.8736,88.8819,3185.0
2017-05-15 13:25:00,107.82,107.83,107.79,107.81,2375.0,88.9066,88.9149,88.8819,88.8984,2375.0
2017-05-15 13:30:00,107.83,107.86,107.82,107.84,2800.0,88.9149,88.9396,88.9066,88.9231,2800.0
2017-05-15 13:35:00,107.87,107.87,107.8,107.82,1500.0,88.9478,88.9478,88.8901,88.9066,1500.0
2017-05-15 13:40:00,107.79,107.82,107.77,107.79,4902.0,88.8819,88.9066,88.8654,88.8819,4902.0
2017-05-15 13:45:00,107.79,107.81,107.76,107.76,1700.0,88.8819,88.8984,88.8571,88.8571,1700.0
2017-05-15 13:50:00,107.78,107.86,107.78,107.85,2200.0,88.8736,88.9396,88.8736,88.9314,2200.0
2017-05-15 13:55:00,107.86,107.87,107.76,107.77,6443.0,88.9396,88.9478,88.8571,88.8654,6443.0
2017-05-15 14:00:00,107.8,107.8,107.75,107.78,3147.0,88.8901,88.8901,88.8489,88.8736,3147.0
2017-05-15 14:05:00,107.76,107.87,107.76,107.85,5092.0,88.8571,88.9478,88.8571,88.9314,5092.0
2017-05-15 14:10:00,107.87,107.87,107.82,107.82,2727.0,88.9478,88.9478,88.9066,88.9066,2727.0
2017-05-15 14:15:00,107.83,107.86,107.83,107.86,3904.0,88.9149,88.9396,88.9149,88.9396,3904.0
2017-05-15 14:20:00,107.87,107.87,107.81,107.84,2857.0,88.9478,88.9478,88.8984,88.9231,2857.0
2017-05-15 14:25:00,107.83,107.83,107.78,107.79,4129.0,88.9149,88.9149,88.8736,88.8819,4129.0
2017-05-15 14:30:00,107.78,107.79,107.76,107.79,2414.0,88.8736,88.8819,88.8571,88.8819,2414.0
2017-05-15 14:35:00,107.78,107.78,107.74,107.76,1619.0,88.8736,88.8736,88.8407,88.8571,1619.0
2017-05-15 14:40:00,107.76,107.81,107.75,107.78,5200.0,88.8571,88.8984,88.8489,88.8736,5200.0
2017-05-15 14:45:00,107.81,107.9,107.8,107.89,4453.0,88.8984,88.9726,88.8901,88.9643,4453.0
2017-05-15 14:50:00,107.88,107.95,107.88,107.94,3990.0,88.9561,89.0138,88.9561,89.0056,3990.0
2017-05-15 14:55:00,107.95,107.98,107.93,107.94,6296.0,89.0138,89.0386,88.9973,89.0056,6296.0
2017-05-15 15:00:00,107.95,107.96,107.82,107.83,22017.0,89.0138,89.0221,88.9066,88.9149,22017.0
2017-05-15 15:05:00,107.84,107.87,107.81,107.82,6876.0,88.9231,88.9478,88.8984,88.9066,6876.0
2017-05-15 15:10:00,107.82,107.86,107.8,107.82,6891.0,88.9066,88.9396,88.8901,88.9066,6891.0
2017-05-15 15:15:00,107.86,107.87,107.85,107.87,3521.0,88.9396,88.9478,88.9314,88.9478,3521.0
2017-05-15 15:20:00,107.85,107.92,107.85,107.91,12510.0,88.9314,88.9891,88.9314,88.9808,12510.0
2017-05-15 15:25:00,107.9,107.95,107.89,107.92,8863.0,88.9726,89.0138,88.9643,88.9891,8863.0
2017-05-15 15:30:00,107.91,107.93,107.89,107.93,9553.0,88.9808,88.9973,88.9643,88.9973,9553.0
2017-05-15 15:35:00,107.92,107.93,107.84,107.88,11717.0,88.9891,88.9973,88.9231,88.9561,11717.0
2017-05-15 15:40:00,107.87,107.92,107.86,107.91,11451.0,88.9478,88.9891,88.9396,88.9808,11451.0
2017-05-15 15:45:00,107.91,107.99,107.91,107.99,16435.0,88.9808,89.0468,88.9808,89.0468,16435.0
2017-05-15 15:50:00,107.99,107.99,107.86,107.86,61707.0,89.0468,89.0468,88.9396,88.9396,61707.0
2017-05-15 15:55:00,107.87,107.94,107.82,107.84,107728.0,88.9478,89.0056,88.9066,88.9231,107728.0
2017-05-16 09:30:00,107.99,108.0,107.74,107.74,15847.0,89.0468,89.055,88.8407,88.8407,15847.0
2017-05-16 09:35:00,107.73,107.84,107.64,107.74,3421.0,88.8324,88.9231,88.7582,88.8407,3421.0
2017-05-16 09:40:00,107.76,107.76,107.63,107.66,2300.0,88.8571,88.8571,88.7499,88.7747,2300.0
2017-05-16 09:45:00,107.64,107.74,107.64,107.74,2600.0,88.7582,88.8407,88.7582,88.8407,2600.0
2017-05-16 09:50:00,107.73,107.81,107.65,107.81,7300.0,88.8324,88.8984,88.7664,88.8984,7300.0
2017-05-16 09:55:00,107.77,107.78,107.72,107.76,6664.0,88.8654,88.8736,88.8242,88.8571,6664.0
2017-05-16 10:00:00,107.76,107.77,107.66,107.66,18343.0,88.8571,88.8654,88.7747,88.7747,18343.0
2017-05-16 10:05:00,107.68,107.69,107.61,107.67,2804.0,88.7912,88.7994,88.7335,88.7829,2804.0
2017-05-16 10:10:00,107.65,107.65,107.55,107.58,2659.0,88.7664,88.7664,88.684,88.7087,2659.0
2017-05-16 10:15:00,107.55,107.55,107.44,107.48,6892.0,88.684,88.684,88.5933,88.6263,6892.0
2017-05-16 10:20:00,107.51,107.51,107.41,107.44,3528.0,88.651,88.651,88.5685,88.5933,3528.0
2017-05-16 10:25:00,107.45,107.53,107.37,107.53,5200.0,88.6015,88.6675,88.5356,88.6675,5200.0
2017-05-16 10:30:00,107.52,107.54,107.46,107.54,5195.0,88.6592,88.6757,88.6098,88.6757,5195.0
2017-05-16 10:35:00,107.54,107.6,107.52,107.52,3646.0,88.6757,88.7252,88.6592,88.6592,3646.0
2017-05-16 10:40:00,107.49,107.52,107.46,107.51,4500.0,88.6345,88.6592,88.6098,88.651,4500.0
2017-05-16 10:45:00,107.51,107.61,107.49,107.51,5447.0,88.651,88.7335,88.6345,88.651,5447.0
2017-05-16 10:50:00,107.5,107.57,107.48,107.57,1200.0,88.6428,88.7005,88.6263,88.7005,1200.0
2017-05-16 10:55:00,107.57,107.66,107.51,107.65,14271.0,88.7005,88.7747,88.651,88.7664,14271.0
2017-05-16 11:00:00,107.66,107.66,107.58,107.59,3900.0,88.7747,88.7747,88.7087,88.717,3900.0
2017-05-16 11:05:00,107.59,107.64,107.57,107.64,6002.0,88.717,88.7582,88.7005,88.7582,6002.0
2017-05-16 11:10:00,107.6,107.6,107.54,107.59,3000.0,88.7252,88.7252,88.6757,88.717,3000.0
2017-05-16 11:15:00,107.6,107.61,107.54,107.55,1900.0,88.7252,88.7335,88.6757,88.684,1900.0
2017-05-16 11:20:00,107.56,107.59,107.54,107.59,3720.0,88.6922,88.717,88.6757,88.717,3720.0
2017-05-16 11:25:00,107.59,107.6,107.59,107.59,1100.0,88.717,88.7252,88.717,88.717,1100.0
2017-05-16 11:30:00,107.58,107.59,107.52,107.57,6490.0,88.7087,88.717,88.6592,88.7005,6490.0
2017-05-16 11:35:00,107.58,107.58,107.51,107.53,1436.0,88.7087,88.7087,88.651,88.6675,1436.0
2017-05-16 11:40:00,107.54,107.54,107.46,107.52,2900.0,88.6757,88.6757,88.6098,88.6592,2900.0
2017-05-16 11:45:00,107.49,107.5,107.46,107.48,1527.0,88.6345,88.6428,88.6098,88.6263,1527.0
2017-05-16 11:50:00,107.48,107.62,107.48,107.62,4790.0,88.6263,88.7417,88.6263,88.7417,4790.0
2017-05-16 11:55:00,107.6,107.62,107.56,107.56,1392.0,88.7252,88.7417,88.6922,88.6922,1392.0
2017-05-16 12:00:00,107.59,107.59,107.53,107.55,10496.0,88.717,88.717,88.6675,88.684,10496.0
2017-05-16 12:05:00,107.56,107.62,107.53,107.62,8215.0,88.6922,88.7417,88.6675,88.7417,8215.0
2017-05-16 12:10:00,107.63,107.63,107.57,107.59,3179.0,88.7499,88.7499,88.7005,88.717,3179.0
2017-05-16 12:15:00,107.59,107.64,107.59,107.61,1900.0,88.717,88.7582,88.717,88.7335,1900.0
2017-05-16 12:20:00,107.62,107.67,107.62,107.67,4300.0,88.7417,88.7829,88.7417,88.7829,4300.0
2017-05-16 12:25:00,107.66,107.66,107.64,107.66,400.0,88.7747,88.7747,88.7582,88.7747,400.0
2017-05-16 12:30:00,107.63,107.67,107.63,107.64,2800.0,88.7499,88.7829,88.7499,88.7582,2800.0
2017-05-16 12:35:00,107.63,107.65,107.62,107.63,1200.0,88.7499,88.7664,88.7417,88.7499,1200.0
2017-05-16 12:40:00,107.63,107.66,107.57,107.57,2172.0,88.7499,88.7747,88.7005,88.7005,2172.0
2017-05-16 12:45:00,107.6,107.61,107.55,107.57,1800.0,88.7252,88.7335,88.684,88.7005,1800.0
2017-05-16 12:50:00,107.61,107.61,107.58,107.59,700.0,88.7335,88.7335,88.7087,88.717,700.0
2017-05-16 12:55:00,107.6,107.62,107.56,107.56,2500.0,88.7252,88.7417,88.6922,88.6922,2500.0
2017-05-16 13:00:00,107.55,107.55,107.5,107.55,2075.0,88.684,88.684,88.6428,88.684,2075.0
2017-05-16 13:05:00,107.56,107.57,107.54,107.54,500.0,88.6922,88.7005,88.6757,88.6757,500.0
2017-05-16 13:10:00,107.56,107.58,107.54,107.57,2499.0,88.6922,88.7087,88.6757,88.7005,2499.0
2017-05-16 13:15:00,107.56,107.57,107.52,107.54,2000.0,88.6922,88.7005,88.6592,88.6757,2000.0
2017-05-16 13:20:00,107.54,107.56,107.53,107.53,700.0,88.6757,88.6922,88.6675,88.6675,700.0
2017-05-16 13:25:00,107.52,107.53,107.49,107.53,2600.0,88.6592,88.6675,88.6345,88.6675,2600.0
2017-05-16 13:30:00,107.52,107.53,107.51,107.53,11685.0,88.6592,88.6675,88.651,88.6675,11685.0
2017-05-16 13:35:00,107.51,107.55,107.51,107.54,4351.0,88.651,88.684,88.651,88.6757,4351.0
2017-05-16 13:40:00,107.55,107.58,107.53,107.56,4080.0,88.684,88.7087,88.6675,88.6922,4080.0
2017-05-16 13:45:00,107.58,107.58,107.53,107.53,1000.0,88.7087,88.7087,88.6675,88.6675,1000.0
2017-05-16 13:50:00,107.52,107.53,107.48,107.53,1800.0,88.6592,88.6675,88.6263,88.6675,1800.0
2017-05-16 13:55:00,107.53,107.54,107.45,107.45,2394.0,88.6675,88.6757,88.6015,88.6015,2394.0
2017-05-16 14:00:00,107.47,107.48,107.44,107.44,1640.0,88.618,88.6263,88.5933,88.5933,1640.0
2017-05-16 14:05:00,107.44,107.48,107.42,107.48,5912.0,88.5933,88.6263,88.5768,88.6263,5912.0
2017-05-16 14:10:00,107.46,107.46,107.42,107.42,3528.0,88.6098,88.6098,88.5768,88.5768,3528.0
2017-05-16 14:15:00,107.43,107.47,107.43,107.45,2830.0,88.585,88.618,88.585,88.6015,2830.0
2017-05-16 14:20:00,107.47,107.47,107.41,107.43,1300.0,88.618,88.618,88.5685,88.585,1300.0
2017-05-16 14:25:00,107.39,107.4,107.3,107.31,4950.0,88.552,88.5603,88.4778,88.4861,4950.0
2017-05-16 14:30:00,107.32,107.37,107.3,107.36,7179.0,88.4943,88.5356,88.4778,88.5273,7179.0
2017-05-16 14:35:00,107.37,107.37,107.32,107.34,3253.0,88.5356,88.5356,88.4943,88.5108,3253.0
2017-05-16 14:40:00,107.34,107.36,107.31,107.31,600.0,88.5108,88.5273,88.4861,88.4861,600.0
2017-05-16 14:45:00,107.31,107.32,107.27,107.31,3500.0,88.4861,88.4943,88.4531,88.4861,3500.0
2017-05-16 14:50:00,107.31,107.32,107.27,107.28,5574.0,88.4861,88.4943,88.4531,88.4613,5574.0
2017-05-16 14:55:00,107.29,107.29,107.22,107.22,1700.0,88.4696,88.4696,88.4119,88.4119,1700.0
2017-05-16 15:00:00,107.22,107.27,107.21,107.26,24993.0,88.4119,88.4531,88.4036,88.4449,24993.0
2017-05-16 15:05:00,107.27,107.31,107.25,107.31,4900.0,88.4531,88.4861,88.4366,88.4861,4900.0
2017-05-16 15:10:00,107.31,107.31,107.26,107.27,4708.0,88.4861,88.4861,88.4449,88.4531,4708.0
2017-05-16 15:15:00,107.28,107.29,107.26,107.28,2922.0,88.4613,88.4696,88.4449,88.4613,2922.0
2017-05-16 15:20:00,107.28,107.28,107.24,107.25,6640.0,88.4613,88.4613,88.4284,88.4366,6640.0
2017-05-16 15:25:00,107.25,107.28,107.25,107.27,6300.0,88.4366,88.4613,88.4366,88.4531,6300.0
2017-05-16 15:30:00,107.26,107.26,107.23,107.23,5446.0,88.4449,88.4449,88.4201,88.4201,5446.0
2017-05-16 15:35:00,107.22,107.23,107.18,107.18,8926.0,88.4119,88.4201,88.3789,88.3789,8926.0
2017-05-16 15:40:00,107.19,107.22,107.17,107.17,7283.0,88.3871,88.4119,88.3706,88.3706,7283.0
2017-05-16 15:45:00,107.17,107.18,107.13,107.16,14723.0,88.3706,88.3789,88.3377,88.3624,14723.0
2017-05-16 15:50:00,107.16,107.18,107.08,107.15,23373.0,88.3624,88.3789,88.2964,88.3541,23373.0
2017-05-16 15:55:00,107.15,107.26,107.14,107.24,81004.0,88.3541,88.4449,88.3459,88.4284,81004.0
2017-05-17 09:30:00,106.89,107.62,106.73,107.62,7548.0,88.1398,88.7417,88.0078,88.7417,7548.0
2017-05-17 09:35:00,107.46,107.55,107.3,107.49,4584.0,88.6098,88.684,88.4778,88.6345,4584.0
2017-05-17 09:40:00,107.38,107.49,107.34,107.49,2796.0,88.5438,88.6345,88.5108,88.6345,2796.0
2017-05-17 09:45:00,107.48,107.48,107.38,107.4,5124.0,88.6263,88.6263,88.5438,88.5603,5124.0
2017-05-17 09:50:00,107.35,107.44,107.31,107.38,2150.0,88.5191,88.5933,88.4861,88.5438,2150.0
2017-05-17 09:55:00,107.38,107.39,107.05,107.17,7393.0,88.5438,88.552,88.2717,88.3706,7393.0
2017-05-17 10:00:00,107.21,107.37,107.17,107.32,4701.0,88.4036,88.5356,88.3706,88.4943,4701.0
2017-05-17 10:05:00,107.29,107.42,107.27,107.41,3252.0,88.4696,88.5768,88.4531,88.5685,3252.0
2017-05-17 10:10:00,107.34,107.39,107.25,107.26,2000.0,88.5108,88.552,88.4366,88.4449,2000.0
2017-05-17 10:15:00,107.26,107.39,107.26,107.31,4404.0,88.4449,88.552,88.4449,88.4861,4404.0
2017-05-17 10:20:00,107.32,107.34,107.24,107.24,5800.0,88.4943,88.5108,88.4284,88.4284,5800.0
2017-05-17 10:25:00,107.24,107.31,107.2,107.26,6413.0,88.4284,88.4861,88.3954,88.4449,6413.0
2017-05-17 10:30:00,107.26,107.42,107.26,107.41,8387.0,88.4449,88.5768,88.4449,88.5685,8387.0
2017-05-17 10:35:00,107.38,107.4,107.3,107.34,9999.0,88.5438,88.5603,88.4778,88.5108,9999.0
2017-05-17 10:40:00,107.38,107.46,107.35,107.46,4607.0,88.5438,88.6098,88.5191,88.6098,4607.0
2017-05-17 10:45:00,107.47,107.59,107.46,107.53,8746.0,88.618,88.717,88.6098,88.6675,8746.0
2017-05-17 10:50:00,107.55,107.56,107.47,107.55,10500.0,88.684,88.6922,88.618,88.684,10500.0
2017-05-17 10:55:00,107.55,107.58,107.53,107.53,9550.0,88.684,88.7087,88.6675,88.6675,9550.0
2017-05-17 11:00:00,107.55,107.7,107.54,107.64,5459.0,88.684,88.8077,88.6757,88.7582,5459.0
2017-05-17 11:05:00,107.68,107.86,107.68,107.86,7960.0,88.7912,88.9396,88.7912,88.9396,7960.0
2017-05-17 11:10:00,107.81,107.9,107.79,107.9,8400.0,88.8984,88.9726,88.8819,88.9726,8400.0
2017-05-17 11:15:00,107.89,107.98,107.88,107.98,8302.0,88.9643,89.0386,88.9561,89.0386,8302.0
2017-05-17 11:20:00,107.97,108.07,107.97,108.04,25664.0,89.0303,89.1128,89.0303,89.088,25664.0
2017-05-17 11:25:00,108.06,108.1,108.05,108.08,4700.0,89.1045,89.1375,89.0963,89.121,4700.0
2017-05-17 11:30:00,108.09,108.1,108.0,108.08,17306.0,89.1293,89.1375,89.055,89.121,17306.0
2017-05-17 11:35:00,108.05,108.1,108.05,108.08,3306.0,89.0963,89.1375,89.0963,89.121,3306.0
2017-05-17 11:40:00,108.09,108.33,108.09,108.33,18360.0,89.1293,89.3272,89.1293,89.3272,18360.0
2017-05-17 11:45:00,108.33,108.36,108.28,108.36,7698.0,89.3272,89.3519,89.2859,89.3519,7698.0
2017-05-17 11:50:00,108.35,108.35,108.17,108.19,14535.0,89.3437,89.3437,89.1952,89.2117,14535.0
2017-05-17 11:55:00,108.19,108.2,108.15,108.2,4645.0,89.2117,89.22,89.1787,89.22,4645.0
2017-05-17 12:00:00,108.2,108.33,108.15,108.31,11637.0,89.22,89.3272,89.1787,89.3107,11637.0
2017-05-17 12:05:00,108.31,108.36,108.29,108.32,6668.0,89.3107,89.3519,89.2942,89.3189,6668.0
2017-05-17 12:10:00,108.31,108.41,108.3,108.41,2841.0,89.3107,89.3931,89.3024,89.3931,2841.0
2017-05-17 12:15:00,108.41,108.5,108.38,108.5,7022.0,89.3931,89.4673,89.3684,89.4673,7022.0
2017-05-17 12:20:00,108.51,108.62,108.51,108.56,2900.0,89.4756,89.5663,89.4756,89.5168,2900.0
2017-05-17 12:25:00,108.54,108.58,108.47,108.51,6808.0,89.5003,89.5333,89.4426,89.4756,6808.0
2017-05-17 12:30:00,108.51,108.55,108.51,108.52,4735.0,89.4756,89.5086,89.4756,89.4838,4735.0
2017-05-17 12:35:00,108.53,108.64,108.53,108.6,5240.0,89.4921,89.5828,89.4921,89.5498,5240.0
2017-05-17 12:40:00,108.6,108.63,108.53,108.6,2000.0,89.5498,89.5745,89.4921,89.5498,2000.0
2017-05-17 12:45:00,108.59,108.6,108.52,108.55,4500.0,89.5416,89.5498,89.4838,89.5086,4500.0
2017-05-17 12:50:00,108.52,108.61,108.49,108.57,3600.0,89.4838,89.558,89.4591,89.5251,3600.0
2017-05-17 12:55:00,108.57,108.6,108.55,108.58,3998.0,89.5251,89.5498,89.5086,89.5333,3998.0
2017-05-17 13:00:00,108.56,108.56,108.52,108.55,3314.0,89.5168,89.5168,89.4838,89.5086,3314.0
2017-05-17 13:05:00,108.54,108.63,108.54,108.63,2000.0,89.5003,89.5745,89.5003,89.5745,2000.0
2017-05-17 13:10:00,108.64,108.73,108.64,108.66,5614.0,89.5828,89.657,89.5828,89.5993,5614.0
2017-05-17 13:15:00,108.69,108.76,108.62,108.73,24207.0,89.624,89.6817,89.5663,89.657,24207.0
2017-05-17 13:20:00,108.74,108.91,108.72,108.82,31574.0,89.6652,89.8054,89.6487,89.7312,31574.0
2017-05-17 13:25:00,108.81,108.98,108.78,108.93,6025.0,89.723,89.8631,89.6982,89.8219,6025.0
2017-05-17 13:30:00,108.92,109.08,108.88,109.08,11729.0,89.8137,89.9456,89.7807,89.9456,11729.0
2017-05-17 13:35:00,109.06,109.11,108.94,109.05,8389.0,89.9291,89.9703,89.8302,89.9209,8389.0
2017-05-17 13:40:00,109.05,109.12,109.03,109.1,11648.0,89.9209,89.9786,89.9044,89.9621,11648.0
2017-05-17 13:45:00,109.07,109.14,108.94,109.14,18605.0,89.9374,89.9951,89.8302,89.9951,18605.0
2017-05-17 13:50:00,109.14,109.2,109.13,109.2,9766.0,89.9951,90.0445,89.9868,90.0445,9766.0
2017-05-17 13:55:00,109.18,109.29,109.18,109.26,12899.0,90.0281,90.1188,90.0281,90.094,12899.0
2017-05-17 14:00:00,109.27,109.41,109.24,109.4,14182.0,90.1023,90.2177,90.0775,90.2095,14182.0
2017-05-17 14:05:00,109.39,109.4,109.16,109.26,39871.0,90.2012,90.2095,90.0116,90.094,39871.0
2017-05-17 14:10:00,109.24,109.28,109.19,109.2,25313.0,90.0775,90.1105,90.0363,90.0445,25313.0
2017-05-17 14:15:00,109.22,109.32,109.17,109.22,10099.0,90.061,90.1435,90.0198,90.061,10099.0
2017-05-17 14:20:00,109.24,109.34,109.21,109.26,15637.0,90.0775,90.16,90.0528,90.094,15637.0
2017-05-17 14:25:00,109.27,109.45,109.27,109.37,12962.0,90.1023,90.2507,90.1023,90.1847,12962.0
2017-05-17 14:30:00,109.39,109.48,109.35,109.44,15361.0,90.2012,90.2754,90.1682,90.2424,15361.0
2017-05-17 14:35:00,109.41,109.63,109.4,109.51,45291.0,90.2177,90.3991,90.2095,90.3002,45291.0
2017-05-17 14:40:00,109.52,109.57,109.41,109.51,19887.0,90.3084,90.3496,90.2177,90.3002,19887.0
2017-05-17 14:45:00,109.51,109.57,109.46,109.49,10796.0,90.3002,90.3496,90.2589,90.2837,10796.0
2017-05-17 14:50:00,109.48,109.65,109.47,109.62,22737.0,90.2754,90.4156,90.2672,90.3909,22737.0
2017-05-17 14:55:00,109.62,109.62,109.51,109.53,9381.0,90.3909,90.3909,90.3002,90.3167,9381.0
2017-05-17 15:00:00,109.54,109.56,109.42,109.42,22903.0,90.3249,90.3414,90.226,90.226,22903.0
2017-05-17 15:05:00,109.4,109.4,109.22,109.22,14377.0,90.2095,90.2095,90.061,90.061,14377.0
2017-05-17 15:10:00,109.23,109.25,109.17,109.21,37189.0,90.0693,90.0858,90.0198,90.0528,37189.0
2017-05-17 15:15:00,109.2,109.33,109.2,109.32,8598.0,90.0445,90.1517,90.0445,90.1435,8598.0
2017-05-17 15:20:00,109.32,109.34,109.26,109.26,10989.0,90.1435,90.16,90.094,90.094,10989.0
2017-05-17 15:25:00,109.27,109.28,109.19,109.21,20348.0,90.1023,90.1105,90.0363,90.0528,20348.0
2017-05-17 15:30:00,109.2,109.26,109.19,109.24,12256.0,90.0445,90.094,90.0363,90.0775,12256.0
2017-05-17 15:35:00,109.23,109.23,109.16,109.16,15325.0,90.0693,90.0693,90.0116,90.0116,15325.0
2017-05-17 15:40:00,109.16,109.19,109.01,109.04,25766.0,90.0116,90.0363,89.8879,89.9126,25766.0
2017-05-17 15:45:00,109.05,109.11,108.96,109.07,34776.0,89.9209,89.9703,89.8466,89.9374,34776.0
2017-05-17 15:50:00,109.06,109.06,108.86,108.89,26155.0,89.9291,89.9291,89.7642,89.7889,26155.0
2017-05-17 15:55:00,108.88,108.9,108.72,108.78,54817.0,89.7807,89.7972,89.6487,89.6982,54817.0
2017-05-18 09:30:00,108.7,108.7,108.26,108.59,11889.0,89.6323,89.6323,89.2694,89.5416,11889.0
2017-05-18 09:35:00,108.55,108.56,108.33,108.41,7000.0,89.5086,89.5168,89.3272,89.3931,7000.0
2017-05-18 09:40:00,108.38,108.42,108.29,108.41,9045.0,89.3684,89.4014,89.2942,89.3931,9045.0
2017-05-18 09:45:00,108.41,108.62,108.41,108.59,6216.0,89.3931,89.5663,89.3931,89.5416,6216.0
2017-05-18 09:50:00,108.62,108.77,108.56,108.77,8298.0,89.5663,89.69,89.5168,89.69,8298.0
2017-05-18 09:55:00,108.78,108.8,108.66,108.8,15083.0,89.6982,89.7147,89.5993,89.7147,15083.0
2017-05-18 10:00:00,108.78,109.16,108.77,109.0,27927.0,89.6982,90.0116,89.69,89.8796,27927.0
2017-05-18 10:05:00,109.0,109.18,109.0,109.11,15371.0,89.8796,90.0281,89.8796,89.9703,15371.0
2017-05-18 10:10:00,109.15,109.3,109.15,109.2,6700.0,90.0033,90.127,90.0033,90.0445,6700.0
2017-05-18 10:15:00,109.21,109.29,109.17,109.28,9155.0,90.0528,90.1188,90.0198,90.1105,9155.0
2017-05-18 10:20:00,109.31,109.36,109.27,109.3,5848.0,90.1353,90.1765,90.1023,90.127,5848.0
2017-05-18 10:25:00,109.31,109.47,109.31,109.43,9935.0,90.1353,90.2672,90.1353,90.2342,9935.0
2017-05-18 10:30:00,109.44,109.59,109.41,109.47,13900.0,90.2424,90.3661,90.2177,90.2672,13900.0
2017-05-18 10:35:00,109.48,109.54,109.43,109.44,8001.0,90.2754,90.3249,90.2342,90.2424,8001.0
2017-05-18 10:40:00,109.42,109.46,109.35,109.36,6903.0,90.226,90.2589,90.1682,90.1765,6903.0
2017-05-18 10:45:00,109.34,109.51,109.34,109.51,4808.0,90.16,90.3002,90.16,90.3002,4808.0
2017-05-18 10:50:00,109.49,109.62,109.48,109.62,7909.0,90.2837,90.3909,90.2754,90.3909,7909.0
2017-05-18 10:55:00,109.62,109.63,109.57,109.59,6771.0,90.3909,90.3991,90.3496,90.3661,6771.0
2017-05-18 11:00:00,109.62,109.74,109.58,109.65,20249.0,90.3909,90.4898,90.3579,90.4156,20249.0
2017-05-18 11:05:00,109.65,109.72,109.58,109.72,5700.0,90.4156,90.4733,90.3579,90.4733,5700.0
2017-05-18 11:10:00,109.72,109.73,109.67,109.72,4216.0,90.4733,90.4816,90.4321,90.4733,4216.0
2017-05-18 11:15:00,109.74,109.77,109.68,109.74,12262.0,90.4898,90.5146,90.4403,90.4898,12262.0
2017-05-18 11:20:00,109.74,109.86,109.73,109.86,9747.0,90.4898,90.5888,90.4816,90.5888,9747.0
2017-05-18 11:25:00,109.85,109.9,109.82,109.83,5600.0,90.5805,90.6218,90.5558,90.564,5600.0
2017-05-18 11:30:00,109.84,109.93,109.82,109.91,12222.0,90.5723,90.6465,90.5558,90.63,12222.0
2017-05-18 11:35:00,109.91,109.94,109.87,109.91,11329.0,90.63,90.6547,90.597,90.63,11329.0
2017-05-18 11:40:00,109.93,110.23,109.9,109.94,73081.0,90.6465,90.8939,90.6218,90.6547,73081.0
2017-05-18 11:45:00,109.9,110.02,109.84,109.97,12387.0,90.6218,90.7207,90.5723,90.6795,12387.0
2017-05-18 11:50:00,109.97,110.06,109.89,109.94,14165.0,90.6795,90.7537,90.6135,90.6547,14165.0
2017-05-18 11:55:00,109.95,109.95,109.84,109.84,5486.0,90.663,90.663,90.5723,90.5723,5486.0
2017-05-18 12:00:00,109.84,109.91,109.82,109.88,9046.0,90.5723,90.63,90.5558,90.6053,9046.0
2017-05-18 12:05:00,109.89,109.95,109.88,109.9,8137.0,90.6135,90.663,90.6053,90.6218,8137.0
2017-05-18 12:10:00,109.88,109.95,109.87,109.95,8216.0,90.6053,90.663,90.597,90.663,8216.0
2017-05-18 12:15:00,109.94,109.94,109.85,109.86,5400.0,90.6547,90.6547,90.5805,90.5888,5400.0
2017-05-18 12:20:00,109.85,109.94,109.85,109.94,9748.0,90.5805,90.6547,90.5805,90.6547,9748.0
2017-05-18 12:25:00,109.93,110.01,109.93,109.99,7050.0,90.6465,90.7125,90.6465,90.696,7050.0
2017-05-18 12:30:00,109.99,110.04,109.97,110.02,9146.0,90.696,90.7372,90.6795,90.7207,9146.0
2017-05-18 12:35:00,110.03,110.07,109.99,110.06,2742.0,90.729,90.7619,90.696,90.7537,2742.0
2017-05-18 12:40:00,110.07,110.13,110.06,110.09,13380.0,90.7619,90.8114,90.7537,90.7784,13380.0
2017-05-18 12:45:00,110.07,110.1,110.02,110.05,5802.0,90.7619,90.7867,90.7207,90.7454,5802.0
2017-05-18 12:50:00,110.03,110.07,110.0,110.02,9100.0,90.729,90.7619,90.7042,90.7207,9100.0
2017-05-18 12:55:00,110.02,110.02,109.96,109.99,6924.0,90.7207,90.7207,90.6712,90.696,6924.0
2017-05-18 13:00:00,110.01,110.01,109.97,109.97,6010.0,90.7125,90.7125,90.6795,90.6795,6010.0
2017-05-18 13:05:00,109.97,110.0,109.97,109.97,8960.0,90.6795,90.7042,90.6795,90.6795,8960.0
2017-05-18 13:10:00,109.97,110.02,109.97,110.02,6364.0,90.6795,90.7207,90.6795,90.7207,6364.0
2017-05-18 13:15:00,110.03,110.13,110.01,110.12,7670.0,90.729,90.8114,90.7125,90.8032,7670.0
2017-05-18 13:20:00,110.13,110.15,110.1,110.15,5779.0,90.8114,90.8279,90.7867,90.8279,5779.0
2017-05-18 13:25:00,110.14,110.18,110.14,110.14,7261.0,90.8197,90.8526,90.8197,90.8197,7261.0
2017-05-18 13:30:00,110.14,110.15,110.08,110.15,8900.0,90.8197,90.8279,90.7702,90.8279,8900.0
2017-05-18 13:35:00,110.16,110.16,110.06,110.08,10579.0,90.8361,90.8361,90.7537,90.7702,10579.0
2017-05-18 13:40:00,110.1,110.34,110.1,110.34,36024.0,90.7867,90.9846,90.7867,90.9846,36024.0
2017-05-18 13:45:00,110.32,110.54,110.32,110.45,19116.0,90.9681,91.1495,90.9681,91.0753,19116.0
2017-05-18 13:50:00,110.45,110.55,110.41,110.54,19496.0,91.0753,91.1577,91.0423,91.1495,19496.0
2017-05-18 13:55:00,110.54,110.74,110.52,110.6,24172.0,91.1495,91.3144,91.133,91.199,24172.0
2017-05-18 14:00:00,110.56,110.91,110.56,110.85,31662.0,91.166,91.4546,91.166,91.4051,31662.0
2017-05-18 14:05:00,110.87,110.88,110.68,110.74,18787.0,91.4216,91.4298,91.2649,91.3144,18787.0
2017-05-18 14:10:00,110.72,110.85,110.71,110.79,26043.0,91.2979,91.4051,91.2897,91.3556,26043.0
2017-05-18 14:15:00,110.77,110.8,110.71,110.8,37798.0,91.3391,91.3639,91.2897,91.3639,37798.0
2017-05-18 14:20:00,110.81,110.9,110.8,110.87,15100.0,91.3721,91.4463,91.3639,91.4216,15100.0
2017-05-18 14:25:00,110.88,110.92,110.87,110.92,13470.0,91.4298,91.4628,91.4216,91.4628,13470.0
2017-05-18 14:30:00,110.94,111.18,110.94,111.13,26528.0,91.4793,91.6772,91.4793,91.636,26528.0
2017-05-18 14:35:00,111.13,111.17,110.86,110.88,100939.0,91.636,91.669,91.4134,91.4298,100939.0
2017-05-18 14:40:00,110.88,110.97,110.87,110.91,32850.0,91.4298,91.5041,91.4216,91.4546,32850.0
2017-05-18 14:45:00,110.9,110.92,110.75,110.8,17599.0,91.4463,91.4628,91.3227,91.3639,17599.0
2017-05-18 14:50:00,110.8,110.83,110.79,110.83,18770.0,91.3639,91.3886,91.3556,91.3886,18770.0
2017-05-18 14:55:00,110.83,110.84,110.8,110.81,19109.0,91.3886,91.3969,91.3639,91.3721,19109.0
2017-05-18 15:00:00,110.82,110.94,110.81,110.94,24090.0,91.3804,91.4793,91.3721,91.4793,24090.0
2017-05-18 15:05:00,110.93,110.98,110.89,110.98,20314.0,91.4711,91.5123,91.4381,91.5123,20314.0
2017-05-18 15:10:00,110.95,111.11,110.95,111.02,40668.0,91.4876,91.6195,91.4876,91.5453,40668.0
2017-05-18 15:15:00,111.01,111.04,110.98,111.02,16495.0,91.537,91.5618,91.5123,91.5453,16495.0
2017-05-18 15:20:00,111.03,111.17,111.03,111.16,22813.0,91.5535,91.669,91.5535,91.6607,22813.0
2017-05-18 15:25:00,111.16,111.17,111.08,111.09,22172.0,91.6607,91.669,91.5948,91.603,22172.0
2017-05-18 15:30:00,111.1,111.12,111.03,111.11,37197.0,91.6113,91.6277,91.5535,91.6195,37197.0
2017-05-18 15:35:00,111.11,111.12,111.06,111.07,26446.0,91.6195,91.6277,91.5783,91.5865,26446.0
2017-05-18 15:40:00,111.07,111.07,110.99,111.03,51513.0,91.5865,91.5865,91.5206,91.5535,51513.0
2017-05-18 15:45:00,111.03,111.05,110.98,111.0,57937.0,91.5535,91.57,91.5123,91.5288,57937.0
2017-05-18 15:50:00,110.99,111.01,110.91,110.96,59613.0,91.5206,91.537,91.4546,91.4958,59613.0
2017-05-18 15:55:00,110.97,110.98,110.73,110.76,125609.0,91.5041,91.5123,91.3062,91.3309,125609.0
2017-05-19 09:30:00,110.76,110.88,110.08,110.71,67984.0,91.3309,91.4298,90.7702,91.2897,67984.0
2017-05-19 09:35:00,110.66,110.86,110.66,110.86,10195.0,91.2484,91.4134,91.2484,91.4134,10195.0
2017-05-19 09:40:00,110.75,110.81,110.62,110.72,8210.0,91.3227,91.3721,91.2155,91.2979,8210.0
2017-05-19 09:45:00,110.73,111.05,110.73,111.03,10846.0,91.3062,91.57,91.3062,91.5535,10846.0
2017-05-19 09:50:00,111.02,111.62,111.02,111.45,34172.0,91.5453,92.04,91.5453,91.8999,34172.0
2017-05-19 09:55:00,111.44,111.5,110.85,111.13,28141.0,91.8916,91.9411,91.4051,91.636,28141.0
2017-05-19 10:00:00,111.12,111.15,111.04,111.15,9529.0,91.6277,91.6525,91.5618,91.6525,9529.0
2017-05-19 10:05:00,111.07,111.13,111.05,111.05,15881.0,91.5865,91.636,91.57,91.57,15881.0
2017-05-19 10:10:00,111.03,111.1,110.93,111.03,17085.0,91.5535,91.6113,91.4711,91.5535,17085.0
2017-05-19 10:15:00,111.02,111.09,110.93,111.09,45522.0,91.5453,91.603,91.4711,91.603,45522.0
2017-05-19 10:20:00,111.07,111.34,111.07,111.17,8107.0,91.5865,91.8092,91.5865,91.669,8107.0
2017-05-19 10:25:00,111.17,111.33,111.13,111.3,9808.0,91.669,91.8009,91.636,91.7762,9808.0
2017-05-19 10:30:00,111.32,111.4,111.27,111.31,9523.0,91.7927,91.8586,91.7514,91.7844,9523.0
2017-05-19 10:35:00,111.31,111.34,111.21,111.26,8681.0,91.7844,91.8092,91.702,91.7432,8681.0
2017-05-19 10:40:00,111.19,111.26,111.15,111.22,9641.0,91.6855,91.7432,91.6525,91.7102,9641.0
2017-05-19 10:45:00,111.17,111.23,111.14,111.15,8321.0,91.669,91.7185,91.6442,91.6525,8321.0
2017-05-19 10:50:00,111.15,111.2,111.12,111.17,5930.0,91.6525,91.6937,91.6277,91.669,5930.0
2017-05-19 10:55:00,111.16,111.19,111.05,111.09,10836.0,91.6607,91.6855,91.57,91.603,10836.0
2017-05-19 11:00:00,111.08,111.09,111.04,111.04,5057.0,91.5948,91.603,91.5618,91.5618,5057.0
2017-05-19 11:05:00,111.05,111.2,111.0,111.2,20302.0,91.57,91.6937,91.5288,91.6937,20302.0
2017-05-19 11:10:00,111.2,111.2,111.11,111.11,6643.0,91.6937,91.6937,91.6195,91.6195,6643.0
2017-05-19 11:15:00,111.13,111.17,111.09,111.09,12765.0,91.636,91.669,91.603,91.603,12765.0
2017-05-19 11:20:00,111.09,111.17,111.04,111.09,9428.0,91.603,91.669,91.5618,91.603,9428.0
2017-05-19 11:25:00,111.1,111.13,111.04,111.07,5807.0,91.6113,91.636,91.5618,91.5865,5807.0
2017-05-19 11:30:00,111.06,111.39,111.01,111.26,29517.0,91.5783,91.8504,91.537,91.7432,29517.0
2017-05-19 11:35:00,111.27,111.32,111.14,111.27,25496.0,91.7514,91.7927,91.6442,91.7514,25496.0
2017-05-19 11:40:00,111.27,111.37,111.27,111.3,7175.0,91.7514,91.8339,91.7514,91.7762,7175.0
2017-05-19 11:45:00,111.31,111.37,111.31,111.37,8339.0,91.7844,91.8339,91.7844,91.8339,8339.0
2017-05-19 11:50:00,111.39,111.39,111.35,111.35,4504.0,91.8504,91.8504,91.8174,91.8174,4504.0
2017-05-19 11:55:00,111.35,111.48,111.35,111.47,18964.0,91.8174,91.9246,91.8174,91.9164,18964.0
2017-05-19 12:00:00,111.46,111.57,111.46,111.57,9920.0,91.9081,91.9988,91.9081,91.9988,9920.0
2017-05-19 12:05:00,111.58,111.72,111.58,111.72,19521.0,92.0071,92.1225,92.0071,92.1225,19521.0
2017-05-19 12:10:00,111.69,111.74,111.68,111.7,7255.0,92.0978,92.139,92.0895,92.106,7255.0
2017-05-19 12:15:00,111.69,111.72,111.62,111.62,8498.0,92.0978,92.1225,92.04,92.04,8498.0
2017-05-19 12:20:00,111.62,111.64,111.6,111.63,4266.0,92.04,92.0565,92.0235,92.0483,4266.0
2017-05-19 12:25:00,111.63,111.66,111.54,111.54,8774.0,92.0483,92.073,91.9741,91.9741,8774.0
2017-05-19 12:30:00,111.54,111.63,111.54,111.61,10603.0,91.9741,92.0483,91.9741,92.0318,10603.0
2017-05-19 12:35:00,111.57,111.63,111.57,111.63,2301.0,91.9988,92.0483,91.9988,92.0483,2301.0
2017-05-19 12:40:00,111.62,111.63,111.6,111.63,7721.0,92.04,92.0483,92.0235,92.0483,7721.0
2017-05-19 12:45:00,111.63,111.68,111.63,111.68,4922.0,92.0483,92.0895,92.0483,92.0895,4922.0
2017-05-19 12:50:00,111.69,111.81,111.68,111.73,22060.0,92.0978,92.1967,92.0895,92.1307,22060.0
2017-05-19 12:55:00,111.67,111.75,111.64,111.72,9362.0,92.0813,92.1472,92.0565,92.1225,9362.0
2017-05-19 13:00:00,111.7,111.75,111.62,111.75,14268.0,92.106,92.1472,92.04,92.1472,14268.0
2017-05-19 13:05:00,111.71,111.73,111.68,111.69,7298.0,92.1143,92.1307,92.0895,92.0978,7298.0
2017-05-19 13:10:00,111.69,111.74,111.66,111.66,17123.0,92.0978,92.139,92.073,92.073,17123.0
2017-05-19 13:15:00,111.66,111.89,111.66,111.88,20846.0,92.073,92.2627,92.073,92.2544,20846.0
2017-05-19 13:20:00,111.88,111.9,111.84,111.85,9498.0,92.2544,92.2709,92.2214,92.2297,9498.0
2017-05-19 13:25:00,111.85,111.85,111.75,111.75,7995.0,92.2297,92.2297,92.1472,92.1472,7995.0
2017-05-19 13:30:00,111.77,111.77,111.57,111.61,22761.0,92.1637,92.1637,91.9988,92.0318,22761.0
2017-05-19 13:35:00,111.61,111.64,111.58,111.58,8297.0,92.0318,92.0565,92.0071,92.0071,8297.0
2017-05-19 13:40:00,111.58,111.64,111.58,111.64,5600.0,92.0071,92.0565,92.0071,92.0565,5600.0
2017-05-19 13:45:00,111.64,111.74,111.61,111.66,12402.0,92.0565,92.139,92.0318,92.073,12402.0
2017-05-19 13:50:00,111.67,111.77,111.67,111.75,7356.0,92.0813,92.1637,92.0813,92.1472,7356.0
2017-05-19 13:55:00,111.75,111.78,111.71,111.78,7057.0,92.1472,92.172,92.1143,92.172,7057.0
2017-05-19 14:00:00,111.79,111.81,111.76,111.78,8413.0,92.1802,92.1967,92.1555,92.172,8413.0
2017-05-19 14:05:00,111.79,111.82,111.72,111.72,7437.0,92.1802,92.205,92.1225,92.1225,7437.0
2017-05-19 14:10:00,111.72,111.79,111.64,111.75,14113.0,92.1225,92.1802,92.0565,92.1472,14113.0
2017-05-19 14:15:00,111.75,111.82,111.75,111.81,14223.0,92.1472,92.205,92.1472,92.1967,14223.0
2017-05-19 14:20:00,111.8,111.81,111.75,111.81,6510.0,92.1885,92.1967,92.1472,92.1967,6510.0
2017-05-19 14:25:00,111.8,111.88,111.8,111.87,7525.0,92.1885,92.2544,92.1885,92.2462,7525.0
2017-05-19 14:30:00,111.87,112.09,111.87,112.02,34165.0,92.2462,92.4276,92.2462,92.3699,34165.0
2017-05-19 14:35:00,112.0,112.06,111.97,112.03,12103.0,92.3534,92.4029,92.3286,92.3781,12103.0
2017-05-19 14:40:00,112.05,112.14,112.04,112.06,15055.0,92.3946,92.4688,92.3864,92.4029,15055.0
2017-05-19 14:45:00,112.06,112.13,112.05,112.09,19905.0,92.4029,92.4606,92.3946,92.4276,19905.0
2017-05-19 14:50:00,112.1,112.16,112.04,112.05,20185.0,92.4358,92.4853,92.3864,92.3946,20185.0
2017-05-19 14:55:00,112.02,112.04,111.96,112.03,24587.0,92.3699,92.3864,92.3204,92.3781,24587.0
2017-05-19 15:00:00,112.01,112.11,111.95,112.07,20697.0,92.3616,92.4441,92.3122,92.4111,20697.0
2017-05-19 15:05:00,112.06,112.13,111.86,111.9,17106.0,92.4029,92.4606,92.2379,92.2709,17106.0
2017-05-19 15:10:00,111.87,111.99,111.82,111.93,18184.0,92.2462,92.3451,92.205,92.2957,18184.0
2017-05-19 15:15:00,111.94,112.03,111.93,111.94,23331.0,92.3039,92.3781,92.2957,92.3039,23331.0
2017-05-19 15:20:00,111.94,111.97,111.87,111.91,17340.0,92.3039,92.3286,92.2462,92.2792,17340.0
2017-05-19 15:25:00,111.91,111.97,111.8,111.8,26872.0,92.2792,92.3286,92.1885,92.1885,26872.0
2017-05-19 15:30:00,111.8,111.88,111.75,111.88,26743.0,92.1885,92.2544,92.1472,92.2544,26743.0
2017-05-19 15:35:00,111.87,111.97,111.85,111.97,25188.0,92.2462,92.3286,92.2297,92.3286,25188.0
2017-05-19 15:40:00,111.97,112.0,111.96,111.96,29940.0,92.3286,92.3534,92.3204,92.3204,29940.0
2017-05-19 15:45:00,111.96,112.02,111.94,112.02,38630.0,92.3204,92.3699,92.3039,92.3699,38630.0
2017-05-19 15:50:00,112.01,112.06,111.95,111.99,46124.0,92.3616,92.4029,92.3122,92.3451,46124.0
2017-05-19 15:55:00,112.0,112.04,111.91,111.97,82969.0,92.3534,92.3864,92.2792,92.3286,82969.0
2017-05-22 09:30:00,111.85,112.28,111.85,112.24,21316.0,92.2297,92.5843,92.2297,92.5513,21316.0
2017-05-22 09:35:00,112.28,112.47,112.24,112.42,7666.0,92.5843,92.7409,92.5513,92.6997,7666.0
2017-05-22 09:40:00,112.42,112.74,112.42,112.65,17719.0,92.6997,92.9636,92.6997,92.8894,17719.0
2017-05-22 09:45:00,112.62,113.04,112.62,113.04,21602.0,92.8646,93.2109,92.8646,93.2109,21602.0
2017-05-22 09:50:00,113.02,113.04,112.7,112.7,12650.0,93.1945,93.2109,92.9306,92.9306,12650.0
2017-05-22 09:55:00,112.7,112.71,112.56,112.56,9017.0,92.9306,92.9388,92.8151,92.8151,9017.0
2017-05-22 10:00:00,112.57,112.82,112.51,112.74,21717.0,92.8234,93.0295,92.7739,92.9636,21717.0
2017-05-22 10:05:00,112.72,112.78,112.59,112.61,24097.0,92.9471,92.9966,92.8399,92.8564,24097.0
2017-05-22 10:10:00,112.59,112.62,112.4,112.57,13349.0,92.8399,92.8646,92.6832,92.8234,13349.0
2017-05-22 10:15:00,112.55,112.73,112.48,112.65,19478.0,92.8069,92.9553,92.7492,92.8894,19478.0
2017-05-22 10:20:00,112.66,112.87,112.66,112.84,9734.0,92.8976,93.0708,92.8976,93.046,9734.0
2017-05-22 10:25:00,112.83,112.89,112.71,112.88,11102.0,93.0378,93.0873,92.9388,93.079,11102.0
2017-05-22 10:30:00,112.93,112.97,112.71,112.71,13738.0,93.1202,93.1532,92.9388,92.9388,13738.0
2017-05-22 10:35:00,112.71,112.84,112.71,112.75,12726.0,92.9388,93.046,92.9388,92.9718,12726.0
2017-05-22 10:40:00,112.7,112.84,112.7,112.79,10800.0,92.9306,93.046,92.9306,93.0048,10800.0
2017-05-22 10:45:00,112.79,112.87,112.76,112.76,9700.0,93.0048,93.0708,92.9801,92.9801,9700.0
2017-05-22 10:50:00,112.75,112.77,112.6,112.69,13987.0,92.9718,92.9883,92.8481,92.9223,13987.0
2017-05-22 10:55:00,112.71,112.82,112.71,112.74,6302.0,92.9388,93.0295,92.9388,92.9636,6302.0
2017-05-22 11:00:00,112.76,112.82,112.71,112.71,8889.0,92.9801,93.0295,92.9388,92.9388,8889.0
2017-05-22 11:05:00,112.71,112.82,112.68,112.82,14268.0,92.9388,93.0295,92.9141,93.0295,14268.0
2017-05-22 11:10:00,112.82,112.84,112.75,112.84,7041.0,93.0295,93.046,92.9718,93.046,7041.0
2017-05-22 11:15:00,112.8,112.8,112.69,112.71,7475.0,93.013,93.013,92.9223,92.9388,7475.0
2017-05-22 11:20:00,112.71,112.81,112.65,112.78,11389.0,92.9388,93.0213,92.8894,92.9966,11389.0
2017-05-22 11:25:00,112.77,112.79,112.7,112.7,7300.0,92.9883,93.0048,92.9306,92.9306,7300.0
2017-05-22 11:30:00,112.7,112.78,112.58,112.58,28645.0,92.9306,92.9966,92.8316,92.8316,28645.0
2017-05-22 11:35:00,112.58,112.69,112.55,112.69,16188.0,92.8316,92.9223,92.8069,92.9223,16188.0
2017-05-22 11:40:00,112.7,112.74,112.68,112.69,13651.0,92.9306,92.9636,92.9141,92.9223,13651.0
2017-05-22 11:45:00,112.69,112.79,112.69,112.79,9966.0,92.9223,93.0048,92.9223,93.0048,9966.0
2017-05-22 11:50:00,112.78,112.78,112.67,112.72,8097.0,92.9966,92.9966,92.9059,92.9471,8097.0
2017-05-22 11:55:00,112.72,112.77,112.71,112.77,8508.0,92.9471,92.9883,92.9388,92.9883,8508.0
2017-05-22 12:00:00,112.77,112.83,112.76,112.82,10520.0,92.9883,93.0378,92.9801,93.0295,10520.0
2017-05-22 12:05:00,112.81,112.83,112.74,112.77,3637.0,93.0213,93.0378,92.9636,92.9883,3637.0
2017-05-22 12:10:00,112.75,112.92,112.75,112.86,33248.0,92.9718,93.112,92.9718,93.0625,33248.0
2017-05-22 12:15:00,112.87,113.03,112.86,113.0,11238.0,93.0708,93.2027,93.0625,93.178,11238.0
2017-05-22 12:20:00,113.01,113.03,112.94,112.97,3900.0,93.1862,93.2027,93.1285,93.1532,3900.0
2017-05-22 12:25:00,112.94,113.03,112.94,112.98,6761.0,93.1285,93.2027,93.1285,93.1615,6761.0
2017-05-22 12:30:00,113.0,113.1,112.98,113.03,10540.0,93.178,93.2604,93.1615,93.2027,10540.0
2017-05-22 12:35:00,113.06,113.13,113.02,113.09,10447.0,93.2274,93.2852,93.1945,93.2522,10447.0
2017-05-22 12:40:00,113.09,113.09,113.01,113.04,7611.0,93.2522,93.2522,93.1862,93.2109,7611.0
2017-05-22 12:45:00,113.04,113.08,112.99,112.99,6550.0,93.2109,93.2439,93.1697,93.1697,6550.0
2017-05-22 12:50:00,112.98,113.04,112.98,113.03,9314.0,93.1615,93.2109,93.1615,93.2027,9314.0
2017-05-22 12:55:00,113.03,113.06,113.0,113.05,8400.0,93.2027,93.2274,93.178,93.2192,8400.0
2017-05-22 13:00:00,113.04,113.07,113.01,113.06,5800.0,93.2109,93.2357,93.1862,93.2274,5800.0
2017-05-22 13:05:00,113.06,113.06,112.99,112.99,9820.0,93.2274,93.2274,93.1697,93.1697,9820.0
2017-05-22 13:10:00,112.98,113.01,112.97,112.99,7377.0,93.1615,93.1862,93.1532,93.1697,7377.0
2017-05-22 13:15:00,112.99,113.04,112.96,113.02,11346.0,93.1697,93.2109,93.145,93.1945,11346.0
2017-05-22 13:20:00,113.02,113.11,113.02,113.11,6600.0,93.1945,93.2687,93.1945,93.2687,6600.0
2017-05-22 13:25:00,113.12,113.15,113.12,113.12,7800.0,93.2769,93.3017,93.2769,93.2769,7800.0
2017-05-22 13:30:00,113.1,113.14,113.08,113.13,5000.0,93.2604,93.2934,93.2439,93.2852,5000.0
2017-05-22 13:35:00,113.1,113.16,113.08,113.13,7679.0,93.2604,93.3099,93.2439,93.2852,7679.0
2017-05-22 13:40:00,113.12,113.14,113.11,113.13,5925.0,93.2769,93.2934,93.2687,93.2852,5925.0
2017-05-22 13:45:00,113.12,113.16,113.08,113.14,7800.0,93.2769,93.3099,93.2439,93.2934,7800.0
2017-05-22 13:50:00,113.12,113.17,113.11,113.11,6984.0,93.2769,93.3181,93.2687,93.2687,6984.0
2017-05-22 13:55:00,113.1,113.17,113.1,113.14,11069.0,93.2604,93.3181,93.2604,93.2934,11069.0
2017-05-22 14:00:00,113.14,113.22,113.13,113.14,10249.0,93.2934,93.3594,93.2852,93.2934,10249.0
2017-05-22 14:05:00,113.17,113.34,113.15,113.31,15168.0,93.3181,93.4583,93.3017,93.4336,15168.0
2017-05-22 14:10:00,113.3,113.36,113.26,113.28,13444.0,93.4253,93.4748,93.3924,93.4088,13444.0
2017-05-22 14:15:00,113.28,113.35,113.27,113.32,15071.0,93.4088,93.4666,93.4006,93.4418,15071.0
2017-05-22 14:20:00,113.31,113.35,113.22,113.22,18938.0,93.4336,93.4666,93.3594,93.3594,18938.0
2017-05-22 14:25:00,113.21,113.21,113.14,113.14,7300.0,93.3511,93.3511,93.2934,93.2934,7300.0
2017-05-22 14:30:00,113.15,113.15,113.12,113.13,4711.0,93.3017,93.3017,93.2769,93.2852,4711.0
2017-05-22 14:35:00,113.13,113.2,113.12,113.14,15225.0,93.2852,93.3429,93.2769,93.2934,15225.0
2017-05-22 14:40:00,113.14,113.17,113.08,113.1,8867.0,93.2934,93.3181,93.2439,93.2604,8867.0
2017-05-22 14:45:00,113.12,113.18,113.11,113.18,12595.0,93.2769,93.3264,93.2687,93.3264,12595.0
2017-05-22 14:50:00,113.17,113.18,112.98,113.0,15626.0,93.3181,93.3264,93.1615,93.178,15626.0
2017-05-22 14:55:00,112.99,113.02,112.92,113.0,18267.0,93.1697,93.1945,93.112,93.178,18267.0
2017-05-22 15:00:00,112.99,113.0,112.87,112.87,9524.0,93.1697,93.178,93.0708,93.0708,9524.0
2017-05-22 15:05:00,112.87,112.96,112.87,112.9,14851.0,93.0708,93.145,93.0708,93.0955,14851.0
2017-05-22 15:10:00,112.9,112.92,112.9,112.92,13367.0,93.0955,93.112,93.0955,93.112,13367.0
2017-05-22 15:15:00,112.92,112.92,112.8,112.86,25204.0,93.112,93.112,93.013,93.0625,25204.0
2017-05-22 15:20:00,112.86,112.92,112.84,112.92,15297.0,93.0625,93.112,93.046,93.112,15297.0
2017-05-22 15:25:00,112.92,112.96,112.87,112.89,13276.0,93.112,93.145,93.0708,93.0873,13276.0
2017-05-22 15:30:00,112.9,112.93,112.84,112.84,17753.0,93.0955,93.1202,93.046,93.046,17753.0
2017-05-22 15:35:00,112.85,112.91,112.84,112.91,19634.0,93.0543,93.1038,93.046,93.1038,19634.0
2017-05-22 15:40:00,112.91,113.01,112.91,112.93,33702.0,93.1038,93.1862,93.1038,93.1202,33702.0
2017-05-22 15:45:00,112.95,113.0,112.91,112.94,38352.0,93.1367,93.178,93.1038,93.1285,38352.0
2017-05-22 15:50:00,112.95,112.99,112.85,112.85,70925.0,93.1367,93.1697,93.0543,93.0543,70925.0
2017-05-22 15:55:00,112.86,112.87,112.74,112.79,67664.0,93.0625,93.0708,92.9636,93.0048,67664.0
2017-05-23 09:30:00,112.39,112.8,112.16,112.78,23883.0,93.1812,93.5211,92.9905,93.5045,23883.0
2017-05-23 09:35:00,112.78,112.91,112.69,112.91,11748.0,93.5045,93.6123,93.4299,93.6123,11748.0
2017-05-23 09:40:00,112.93,113.11,112.92,112.97,10768.0,93.6289,93.7781,93.6206,93.6621,10768.0
2017-05-23 09:45:00,113.01,113.06,112.93,112.98,8600.0,93.6952,93.7367,93.6289,93.6703,8600.0
2017-05-23 09:50:00,112.94,113.26,112.94,113.14,10505.0,93.6372,93.9025,93.6372,93.803,10505.0
2017-05-23 09:55:00,113.14,113.19,113.0,113.05,5090.0,93.803,93.8445,93.6869,93.7284,5090.0
2017-05-23 10:00:00,113.04,113.09,112.95,113.06,11216.0,93.7201,93.7615,93.6455,93.7367,11216.0
2017-05-23 10:05:00,113.06,113.16,113.06,113.12,9441.0,93.7367,93.8196,93.7367,93.7864,9441.0
2017-05-23 10:10:00,113.14,113.18,113.02,113.08,7903.0,93.803,93.8362,93.7035,93.7533,7903.0
2017-05-23 10:15:00,113.07,113.14,113.06,113.12,6731.0,93.745,93.803,93.7367,93.7864,6731.0
2017-05-23 10:20:00,113.11,113.31,113.1,113.28,16175.0,93.7781,93.9439,93.7698,93.9191,16175.0
2017-05-23 10:25:00,113.26,113.37,113.25,113.37,7595.0,93.9025,93.9937,93.8942,93.9937,7595.0
2017-05-23 10:30:00,113.36,113.46,113.31,113.38,14688.0,93.9854,94.0683,93.9439,94.002,14688.0
2017-05-23 10:35:00,113.4,113.41,113.19,113.32,11399.0,94.0186,94.0269,93.8445,93.9522,11399.0
2017-05-23 10:40:00,113.33,113.33,113.08,113.08,10600.0,93.9605,93.9605,93.7533,93.7533,10600.0
2017-05-23 10:45:00,113.1,113.15,113.01,113.14,23736.0,93.7698,93.8113,93.6952,93.803,23736.0
2017-05-23 10:50:00,113.14,113.28,113.13,113.25,8655.0,93.803,93.9191,93.7947,93.8942,8655.0
2017-05-23 10:55:00,113.27,113.29,113.15,113.18,13266.0,93.9108,93.9274,93.8113,93.8362,13266.0
2017-05-23 11:00:00,113.18,113.18,113.03,113.04,13993.0,93.8362,93.8362,93.7118,93.7201,13993.0
2017-05-23 11:05:00,113.03,113.03,112.93,112.94,15895.0,93.7118,93.7118,93.6289,93.6372,15895.0
2017-05-23 11:10:00,112.93,112.95,112.87,112.87,13304.0,93.6289,93.6455,93.5791,93.5791,13304.0
2017-05-23 11:15:00,112.88,112.94,112.81,112.94,14878.0,93.5874,93.6372,93.5294,93.6372,14878.0
2017-05-23 11:20:00,112.93,113.13,112.92,113.13,11274.0,93.6289,93.7947,93.6206,93.7947,11274.0
2017-05-23 11:25:00,113.14,113.22,113.11,113.17,10824.0,93.803,93.8693,93.7781,93.8279,10824.0
2017-05-23 11:30:00,113.17,113.18,113.06,113.06,11055.0,93.8279,93.8362,93.7367,93.7367,11055.0
2017-05-23 11:35:00,113.09,113.21,113.07,113.15,8969.0,93.7615,93.861,93.745,93.8113,8969.0
2017-05-23 11:40:00,113.15,113.21,113.06,113.07,7702.0,93.8113,93.861,93.7367,93.745,7702.0
2017-05-23 11:45:00,113.08,113.08,113.02,113.07,9841.0,93.7533,93.7533,93.7035,93.745,9841.0
2017-05-23 11:50:00,113.06,113.1,113.05,113.09,13964.0,93.7367,93.7698,93.7284,93.7615,13964.0
2017-05-23 11:55:00,113.09,113.11,113.05,113.1,6125.0,93.7615,93.7781,93.7284,93.7698,6125.0
2017-05-23 12:00:00,113.11,113.25,113.1,113.23,12089.0,93.7781,93.8942,93.7698,93.8776,12089.0
2017-05-23 12:05:00,113.25,113.31,113.24,113.31,9573.0,93.8942,93.9439,93.8859,93.9439,9573.0
2017-05-23 12:10:00,113.3,113.36,113.29,113.34,8944.0,93.9357,93.9854,93.9274,93.9688,8944.0
2017-05-23 12:15:00,113.33,113.38,113.32,113.38,8409.0,93.9605,94.002,93.9522,94.002,8409.0
2017-05-23 12:20:00,113.4,113.42,113.34,113.34,12975.0,94.0186,94.0351,93.9688,93.9688,12975.0
2017-05-23 12:25:00,113.34,113.35,113.26,113.34,8641.0,93.9688,93.9771,93.9025,93.9688,8641.0
2017-05-23 12:30:00,113.35,113.39,113.22,113.24,13721.0,93.9771,94.0103,93.8693,93.8859,13721.0
2017-05-23 12:35:00,113.23,113.31,113.23,113.31,8002.0,93.8776,93.9439,93.8776,93.9439,8002.0
2017-05-23 12:40:00,113.28,113.38,113.28,113.3,5952.0,93.9191,94.002,93.9191,93.9357,5952.0
2017-05-23 12:45:00,113.33,113.4,113.32,113.4,7760.0,93.9605,94.0186,93.9522,94.0186,7760.0
2017-05-23 12:50:00,113.4,113.48,113.4,113.45,8462.0,94.0186,94.0849,94.0186,94.06,8462.0
2017-05-23 12:55:00,113.45,113.48,113.36,113.47,5939.0,94.06,94.0849,93.9854,94.0766,5939.0
2017-05-23 13:00:00,113.46,113.55,113.46,113.54,11195.0,94.0683,94.1429,94.0683,94.1346,11195.0
2017-05-23 13:05:00,113.55,113.57,113.53,113.54,7869.0,94.1429,94.1595,94.1263,94.1346,7869.0
2017-05-23 13:10:00,113.51,113.7,113.51,113.66,18007.0,94.1098,94.2673,94.1098,94.2341,18007.0
2017-05-23 13:15:00,113.68,113.82,113.66,113.75,18877.0,94.2507,94.3668,94.2341,94.3087,18877.0
2017-05-23 13:20:00,113.75,113.77,113.62,113.73,7400.0,94.3087,94.3253,94.201,94.2922,7400.0
2017-05-23 13:25:00,113.71,113.71,113.65,113.69,7366.0,94.2756,94.2756,94.2258,94.259,7366.0
2017-05-23 13:30:00,113.68,113.71,113.54,113.54,7606.0,94.2507,94.2756,94.1346,94.1346,7606.0
2017-05-23 13:35:00,113.55,113.68,113.54,113.65,8890.0,94.1429,94.2507,94.1346,94.2258,8890.0
2017-05-23 13:40:00,113.66,113.75,113.65,113.74,7587.0,94.2341,94.3087,94.2258,94.3005,7587.0
2017-05-23 13:45:00,113.73,113.73,113.64,113.65,10278.0,94.2922,94.2922,94.2175,94.2258,10278.0
2017-05-23 13:50:00,113.64,113.66,113.52,113.59,6291.0,94.2175,94.2341,94.1181,94.1761,6291.0
2017-05-23 13:55:00,113.6,113.63,113.5,113.52,9522.0,94.1844,94.2093,94.1015,94.1181,9522.0
2017-05-23 14:00:00,113.53,113.56,113.44,113.47,6039.0,94.1263,94.1512,94.0517,94.0766,6039.0
2017-05-23 14:05:00,113.49,113.55,113.41,113.45,9550.0,94.0932,94.1429,94.0269,94.06,9550.0
2017-05-23 14:10:00,113.43,113.49,113.42,113.42,12277.0,94.0434,94.0932,94.0351,94.0351,12277.0
2017-05-23 14:15:00,113.4,113.44,113.39,113.42,7648.0,94.0186,94.0517,94.0103,94.0351,7648.0
2017-05-23 14:20:00,113.42,113.42,113.33,113.37,8972.0,94.0351,94.0351,93.9605,93.9937,8972.0
2017-05-23 14:25:00,113.36,113.43,113.36,113.43,3000.0,93.9854,94.0434,93.9854,94.0434,3000.0
2017-05-23 14:30:00,113.4,113.42,113.36,113.36,9251.0,94.0186,94.0351,93.9854,93.9854,9251.0
2017-05-23 14:35:00,113.36,113.39,113.29,113.39,10761.0,93.9854,94.0103,93.9274,94.0103,10761.0
2017-05-23 14:40:00,113.4,113.4,113.37,113.39,9515.0,94.0186,94.0186,93.9937,94.0103,9515.0
2017-05-23 14:45:00,113.38,113.38,113.17,113.35,18881.0,94.002,94.002,93.8279,93.9771,18881.0
2017-05-23 14:50:00,113.33,113.42,113.3,113.42,9753.0,93.9605,94.0351,93.9357,94.0351,9753.0
2017-05-23 14:55:00,113.4,113.47,113.36,113.47,14693.0,94.0186,94.0766,93.9854,94.0766,14693.0
2017-05-23 15:00:00,113.48,113.48,113.32,113.32,14311.0,94.0849,94.0849,93.9522,93.9522,14311.0
2017-05-23 15:05:00,113.3,113.31,113.24,113.24,8239.0,93.9357,93.9439,93.8859,93.8859,8239.0
2017-05-23 15:10:00,113.24,113.34,113.24,113.34,9185.0,93.8859,93.9688,93.8859,93.9688,9185.0
2017-05-23 15:15:00,113.33,113.34,113.23,113.24,18443.0,93.9605,93.9688,93.8776,93.8859,18443.0
2017-05-23 15:20:00,113.24,113.26,113.2,113.21,12802.0,93.8859,93.9025,93.8527,93.861,12802.0
2017-05-23 15:25:00,113.21,113.25,113.15,113.24,11011.0,93.861,93.8942,93.8113,93.8859,11011.0
2017-05-23 15:30:00,113.24,113.25,113.15,113.15,22168.0,93.8859,93.8942,93.8113,93.8113,22168.0
2017-05-23 15:35:00,113.16,113.23,113.16,113.19,19002.0,93.8196,93.8776,93.8196,93.8445,19002.0
2017-05-23 15:40:00,113.19,113.29,113.15,113.15,28463.0,93.8445,93.9274,93.8113,93.8113,28463.0
2017-05-23 15:45:00,113.17,113.19,113.05,113.08,38502.0,93.8279,93.8445,93.7284,93.7533,38502.0
2017-05-23 15:50:00,113.08,113.13,113.06,113.13,32944.0,93.7533,93.7947,93.7367,93.7947,32944.0
2017-05-23 15:55:00,113.13,113.18,113.07,113.12,61445.0,93.7947,93.8362,93.745,93.7864,61445.0
2017-05-24 09:30:00,113.1,113.54,113.1,113.46,16100.0,93.7698,94.1346,93.7698,94.0683,16100.0
2017-05-24 09:35:00,113.36,113.51,113.21,113.26,7901.0,93.9854,94.1098,93.861,93.9025,7901.0
2017-05-24 09:40:00,113.19,113.32,113.19,113.26,8220.0,93.8445,93.9522,93.8445,93.9025,8220.0
2017-05-24 09:45:00,113.27,113.27,113.05,113.24,9681.0,93.9108,93.9108,93.7284,93.8859,9681.0
2017-05-24 09:50:00,113.31,113.47,113.31,113.37,14999.0,93.9439,94.0766,93.9439,93.9937,14999.0
2017-05-24 09:55:00,113.37,113.43,113.3,113.37,11302.0,93.9937,94.0434,93.9357,93.9937,11302.0
2017-05-24 10:00:00,113.37,113.42,113.31,113.33,16501.0,93.9937,94.0351,93.9439,93.9605,16501.0
2017-05-24 10:05:00,113.34,113.34,113.2,113.2,11866.0,93.9688,93.9688,93.8527,93.8527,11866.0
2017-05-24 10:10:00,113.2,113.24,113.1,113.22,12956.0,93.8527,93.8859,93.7698,93.8693,12956.0
2017-05-24 10:15:00,113.22,113.23,113.11,113.11,8127.0,93.8693,93.8776,93.7781,93.7781,8127.0
2017-05-24 10:20:00,113.12,113.17,113.08,113.12,10511.0,93.7864,93.8279,93.7533,93.7864,10511.0
2017-05-24 10:25:00,113.12,113.2,113.04,113.19,9700.0,93.7864,93.8527,93.7201,93.8445,9700.0
2017-05-24 10:30:00,113.2,113.24,113.11,113.24,11803.0,93.8527,93.8859,93.7781,93.8859,11803.0
2017-05-24 10:35:00,113.26,113.33,113.22,113.22,10100.0,93.9025,93.9605,93.8693,93.8693,10100.0
2017-05-24 10:40:00,113.24,113.28,113.23,113.24,9048.0,93.8859,93.9191,93.8776,93.8859,9048.0
2017-05-24 10:45:00,113.25,113.35,113.25,113.35,10254.0,93.8942,93.9771,93.8942,93.9771,10254.0
2017-05-24 10:50:00,113.35,113.35,113.29,113.35,10288.0,93.9771,93.9771,93.9274,93.9771,10288.0
2017-05-24 10:55:00,113.35,113.36,113.24,113.25,5399.0,93.9771,93.9854,93.8859,93.8942,5399.0
2017-05-24 11:00:00,113.28,113.31,113.25,113.29,10834.0,93.9191,93.9439,93.8942,93.9274,10834.0
2017-05-24 11:05:00,113.32,113.32,113.26,113.27,7872.0,93.9522,93.9522,93.9025,93.9108,7872.0
2017-05-24 11:10:00,113.26,113.31,113.21,113.21,8550.0,93.9025,93.9439,93.861,93.861,8550.0
2017-05-24 11:15:00,113.22,113.24,113.2,113.21,6180.0,93.8693,93.8859,93.8527,93.861,6180.0
2017-05-24 11:20:00,113.24,113.36,113.23,113.27,10844.0,93.8859,93.9854,93.8776,93.9108,10844.0
2017-05-24 11:25:00,113.31,113.31,113.27,113.28,4266.0,93.9439,93.9439,93.9108,93.9191,4266.0
2017-05-24 11:30:00,113.29,113.33,113.19,113.28,12411.0,93.9274,93.9605,93.8445,93.9191,12411.0
2017-05-24 11:35:00,113.28,113.37,113.26,113.37,13444.0,93.9191,93.9937,93.9025,93.9937,13444.0
2017-05-24 11:40:00,113.39,113.39,113.32,113.32,9698.0,94.0103,94.0103,93.9522,93.9522,9698.0
2017-05-24 11:45:00,113.36,113.47,113.35,113.47,10429.0,93.9854,94.0766,93.9771,94.0766,10429.0
2017-05-24 11:50:00,113.49,113.51,113.37,113.44,13899.0,94.0932,94.1098,93.9937,94.0517,13899.0
2017-05-24 11:55:00,113.47,113.51,113.47,113.47,7347.0,94.0766,94.1098,94.0766,94.0766,7347.0
2017-05-24 12:00:00,113.45,113.47,113.45,113.45,4178.0,94.06,94.0766,94.06,94.06,4178.0
2017-05-24 12:05:00,113.46,113.47,113.41,113.41,6102.0,94.0683,94.0766,94.0269,94.0269,6102.0
2017-05-24 12:10:00,113.43,113.45,113.4,113.41,5040.0,94.0434,94.06,94.0186,94.0269,5040.0
2017-05-24 12:15:00,113.41,113.53,113.41,113.5,6410.0,94.0269,94.1263,94.0269,94.1015,6410.0
2017-05-24 12:20:00,113.5,113.58,113.5,113.54,7349.0,94.1015,94.1678,94.1015,94.1346,7349.0
2017-05-24 12:25:00,113.55,113.62,113.54,113.54,6808.0,94.1429,94.201,94.1346,94.1346,6808.0
2017-05-24 12:30:00,113.54,113.59,113.54,113.54,4155.0,94.1346,94.1761,94.1346,94.1346,4155.0
2017-05-24 12:35:00,113.54,113.54,113.5,113.53,5071.0,94.1346,94.1346,94.1015,94.1263,5071.0
2017-05-24 12:40:00,113.52,113.57,113.51,113.57,3600.0,94.1181,94.1595,94.1098,94.1595,3600.0
2017-05-24 12:45:00,113.57,113.57,113.47,113.49,5054.0,94.1595,94.1595,94.0766,94.0932,5054.0
2017-05-24 12:50:00,113.5,113.56,113.48,113.56,6500.0,94.1015,94.1512,94.0849,94.1512,6500.0
2017-05-24 12:55:00,113.56,113.58,113.49,113.49,4612.0,94.1512,94.1678,94.0932,94.0932,4612.0
2017-05-24 13:00:00,113.5,113.5,113.47,113.48,4801.0,94.1015,94.1015,94.0766,94.0849,4801.0
2017-05-24 13:05:00,113.5,113.53,113.49,113.53,4174.0,94.1015,94.1263,94.0932,94.1263,4174.0
2017-05-24 13:10:00,113.53,113.53,113.41,113.46,4898.0,94.1263,94.1263,94.0269,94.0683,4898.0
2017-05-24 13:15:00,113.47,113.51,113.43,113.43,7946.0,94.0766,94.1098,94.0434,94.0434,7946.0
2017-05-24 13:20:00,113.44,113.48,113.41,113.42,2720.0,94.0517,94.0849,94.0269,94.0351,2720.0
2017-05-24 13:25:00,113.44,113.48,113.42,113.44,5811.0,94.0517,94.0849,94.0351,94.0517,5811.0
2017-05-24 13:30:00,113.45,113.5,113.41,113.5,3698.0,94.06,94.1015,94.0269,94.1015,3698.0
2017-05-24 13:35:00,113.49,113.51,113.48,113.51,6033.0,94.0932,94.1098,94.0849,94.1098,6033.0
2017-05-24 13:40:00,113.52,113.52,113.46,113.47,7880.0,94.1181,94.1181,94.0683,94.0766,7880.0
2017-05-24 13:45:00,113.46,113.49,113.46,113.48,7970.0,94.0683,94.0932,94.0683,94.0849,7970.0
2017-05-24 13:50:00,113.47,113.48,113.42,113.43,4293.0,94.0766,94.0849,94.0351,94.0434,4293.0
2017-05-24 13:55:00,113.44,113.45,113.41,113.43,7470.0,94.0517,94.06,94.0269,94.0434,7470.0
2017-05-24 14:00:00,113.44,113.44,113.38,113.41,5689.0,94.0517,94.0517,94.002,94.0269,5689.0
2017-05-24 14:05:00,113.42,113.58,113.42,113.57,11376.0,94.0351,94.1678,94.0351,94.1595,11376.0
2017-05-24 14:10:00,113.58,113.72,113.58,113.71,10787.0,94.1678,94.2839,94.1678,94.2756,10787.0
2017-05-24 14:15:00,113.71,113.74,113.64,113.65,10539.0,94.2756,94.3005,94.2175,94.2258,10539.0
2017-05-24 14:20:00,113.67,113.7,113.66,113.7,5078.0,94.2424,94.2673,94.2341,94.2673,5078.0
2017-05-24 14:25:00,113.7,113.94,113.69,113.94,24298.0,94.2673,94.4663,94.259,94.4663,24298.0
2017-05-24 14:30:00,113.93,113.93,113.75,113.81,22475.0,94.458,94.458,94.3087,94.3585,22475.0
2017-05-24 14:35:00,113.81,113.82,113.79,113.82,3138.0,94.3585,94.3668,94.3419,94.3668,3138.0
2017-05-24 14:40:00,113.83,113.97,113.83,113.87,17754.0,94.3751,94.4911,94.3751,94.4082,17754.0
2017-05-24 14:45:00,113.88,113.91,113.81,113.84,6372.0,94.4165,94.4414,94.3585,94.3834,6372.0
2017-05-24 14:50:00,113.84,113.91,113.84,113.91,13847.0,94.3834,94.4414,94.3834,94.4414,13847.0
2017-05-24 14:55:00,113.92,113.92,113.87,113.9,11497.0,94.4497,94.4497,94.4082,94.4331,11497.0
2017-05-24 15:00:00,113.9,113.92,113.84,113.9,15062.0,94.4331,94.4497,94.3834,94.4331,15062.0
2017-05-24 15:05:00,113.9,113.96,113.89,113.95,12806.0,94.4331,94.4829,94.4248,94.4746,12806.0
2017-05-24 15:10:00,113.96,114.07,113.96,114.03,31096.0,94.4829,94.5741,94.4829,94.5409,31096.0
2017-05-24 15:15:00,114.02,114.02,113.85,113.96,12007.0,94.5326,94.5326,94.3917,94.4829,12007.0
2017-05-24 15:20:00,113.98,114.02,113.97,114.02,7907.0,94.4994,94.5326,94.4911,94.5326,7907.0
2017-05-24 15:25:00,114.04,114.07,114.03,114.07,14102.0,94.5492,94.5741,94.5409,94.5741,14102.0
2017-05-24 15:30:00,114.07,114.17,114.05,114.1,14864.0,94.5741,94.657,94.5575,94.5989,14864.0
2017-05-24 15:35:00,114.11,114.13,114.07,114.12,17627.0,94.6072,94.6238,94.5741,94.6155,17627.0
2017-05-24 15:40:00,114.12,114.18,114.05,114.09,14763.0,94.6155,94.6653,94.5575,94.5906,14763.0
2017-05-24 15:45:00,114.08,114.17,114.08,114.16,23263.0,94.5823,94.657,94.5823,94.6487,23263.0
2017-05-24 15:50:00,114.16,114.25,114.16,114.24,36308.0,94.6487,94.7233,94.6487,94.715,36308.0
2017-05-24 15:55:00,114.24,114.47,114.24,114.36,149369.0,94.715,94.9057,94.715,94.8145,149369.0
2017-05-25 09:30:00,114.26,114.26,114.03,114.25,10470.0,94.7316,94.7316,94.5409,94.7233,10470.0
2017-05-25 09:35:00,114.35,114.66,114.35,114.6,4280.0,94.8062,95.0632,94.8062,95.0135,4280.0
2017-05-25 09:40:00,114.53,114.65,114.5,114.6,18653.0,94.9554,95.0549,94.9306,95.0135,18653.0
2017-05-25 09:45:00,114.6,114.64,114.56,114.62,11107.0,95.0135,95.0466,94.9803,95.03,11107.0
2017-05-25 09:50:00,114.61,114.82,114.61,114.81,12487.0,95.0218,95.1959,95.0218,95.1876,12487.0
2017-05-25 09:55:00,114.78,115.0,114.73,114.75,34713.0,95.1627,95.3451,95.1212,95.1378,34713.0
2017-05-25 10:00:00,114.76,114.76,114.4,114.45,9960.0,95.1461,95.1461,94.8476,94.8891,9960.0
2017-05-25 10:05:00,114.46,114.58,114.43,114.51,10914.0,94.8974,94.9969,94.8725,94.9388,10914.0
2017-05-25 10:10:00,114.48,114.58,114.37,114.41,15649.0,94.914,94.9969,94.8228,94.8559,15649.0
2017-05-25 10:15:00,114.45,114.52,114.42,114.52,7829.0,94.8891,94.9471,94.8642,94.9471,7829.0
2017-05-25 10:20:00,114.53,114.76,114.45,114.76,11560.0,94.9554,95.1461,94.8891,95.1461,11560.0
2017-05-25 10:25:00,114.72,114.75,114.69,114.75,7112.0,95.113,95.1378,95.0881,95.1378,7112.0
2017-05-25 10:30:00,114.74,114.77,114.69,114.71,15491.0,95.1295,95.1544,95.0881,95.1047,15491.0
2017-05-25 10:35:00,114.75,114.81,114.73,114.79,9781.0,95.1378,95.1876,95.1212,95.171,9781.0
2017-05-25 10:40:00,114.79,114.84,114.79,114.83,12978.0,95.171,95.2124,95.171,95.2042,12978.0
2017-05-25 10:45:00,114.8,114.84,114.71,114.72,7908.0,95.1793,95.2124,95.1047,95.113,7908.0
2017-05-25 10:50:00,114.73,114.84,114.72,114.84,5650.0,95.1212,95.2124,95.113,95.2124,5650.0
2017-05-25 10:55:00,114.85,114.88,114.8,114.86,11287.0,95.2207,95.2456,95.1793,95.229,11287.0
2017-05-25 11:00:00,114.86,114.92,114.84,114.84,12862.0,95.229,95.2788,95.2124,95.2124,12862.0
2017-05-25 11:05:00,114.81,114.88,114.76,114.87,7779.0,95.1876,95.2456,95.1461,95.2373,7779.0
2017-05-25 11:10:00,114.89,115.09,114.89,115.04,14102.0,95.2539,95.4197,95.2539,95.3783,14102.0
2017-05-25 11:15:00,115.05,115.12,114.94,114.94,8349.0,95.3866,95.4446,95.2954,95.2954,8349.0
2017-05-25 11:20:00,114.96,115.01,114.88,114.92,9125.0,95.3119,95.3534,95.2456,95.2788,9125.0
2017-05-25 11:25:00,114.91,114.94,114.87,114.94,3600.0,95.2705,95.2954,95.2373,95.2954,3600.0
2017-05-25 11:30:00,114.93,114.95,114.83,114.86,3967.0,95.2871,95.3036,95.2042,95.229,3967.0
2017-05-25 11:35:00,114.84,114.89,114.81,114.89,4738.0,95.2124,95.2539,95.1876,95.2539,4738.0
2017-05-25 11:40:00,114.88,114.9,114.76,114.76,5645.0,95.2456,95.2622,95.1461,95.1461,5645.0
2017-05-25 11:45:00,114.76,114.91,114.76,114.88,16237.0,95.1461,95.2705,95.1461,95.2456,16237.0
2017-05-25 11:50:00,114.89,114.99,114.89,114.93,4800.0,95.2539,95.3368,95.2539,95.2871,4800.0
2017-05-25 11:55:00,114.9,114.92,114.85,114.87,5016.0,95.2622,95.2788,95.2207,95.2373,5016.0
2017-05-25 12:00:00,114.88,114.88,114.76,114.79,2301.0,95.2456,95.2456,95.1461,95.171,2301.0
2017-05-25 12:05:00,114.76,114.77,114.69,114.75,7135.0,95.1461,95.1544,95.0881,95.1378,7135.0
2017-05-25 12:10:00,114.75,114.75,114.57,114.58,13468.0,95.1378,95.1378,94.9886,94.9969,13468.0
2017-05-25 12:15:00,114.61,114.73,114.6,114.72,8490.0,95.0218,95.1212,95.0135,95.113,8490.0
2017-05-25 12:20:00,114.73,114.82,114.72,114.82,11299.0,95.1212,95.1959,95.113,95.1959,11299.0
2017-05-25 12:25:00,114.8,114.94,114.8,114.92,25495.0,95.1793,95.2954,95.1793,95.2788,25495.0
2017-05-25 12:30:00,114.89,114.93,114.84,114.91,66714.0,95.2539,95.2871,95.2124,95.2705,66714.0
2017-05-25 12:35:00,114.92,114.93,114.88,114.89,12105.0,95.2788,95.2871,95.2456,95.2539,12105.0
2017-05-25 12:40:00,114.89,114.95,114.88,114.95,5770.0,95.2539,95.3036,95.2456,95.3036,5770.0
2017-05-25 12:45:00,114.96,115.37,114.95,115.24,34978.0,95.3119,95.6519,95.3036,95.5441,34978.0
2017-05-25 12:50:00,115.29,115.51,115.29,115.48,9044.0,95.5855,95.7679,95.5855,95.7431,9044.0
2017-05-25 12:55:00,115.48,115.51,115.31,115.39,8026.0,95.7431,95.7679,95.6021,95.6684,8026.0
2017-05-25 13:00:00,115.41,115.41,115.24,115.29,4200.0,95.685,95.685,95.5441,95.5855,4200.0
2017-05-25 13:05:00,115.3,115.35,115.2,115.23,5316.0,95.5938,95.6353,95.5109,95.5358,5316.0
2017-05-25 13:10:00,115.25,115.27,115.15,115.26,5183.0,95.5524,95.569,95.4695,95.5607,5183.0
2017-05-25 13:15:00,115.23,115.37,115.23,115.34,7172.0,95.5358,95.6519,95.5358,95.627,7172.0
2017-05-25 13:20:00,115.39,115.43,115.34,115.41,5095.0,95.6684,95.7016,95.627,95.685,5095.0
2017-05-25 13:25:00,115.42,115.42,115.32,115.39,2901.0,95.6933,95.6933,95.6104,95.6684,2901.0
2017-05-25 13:30:00,115.38,115.45,115.33,115.42,4022.0,95.6602,95.7182,95.6187,95.6933,4022.0
2017-05-25 13:35:00,115.45,115.45,115.38,115.38,2302.0,95.7182,95.7182,95.6602,95.6602,2302.0
2017-05-25 13:40:00,115.39,115.46,115.37,115.45,6001.0,95.6684,95.7265,95.6519,95.7182,6001.0
2017-05-25 13:45:00,115.47,115.49,115.44,115.49,3399.0,95.7348,95.7514,95.7099,95.7514,3399.0
2017-05-25 13:50:00,115.49,115.62,115.49,115.55,5639.0,95.7514,95.8591,95.7514,95.8011,5639.0
2017-05-25 13:55:00,115.53,115.71,115.53,115.71,10656.0,95.7845,95.9338,95.7845,95.9338,10656.0
2017-05-25 14:00:00,115.74,115.74,115.56,115.56,3506.0,95.9586,95.9586,95.8094,95.8094,3506.0
2017-05-25 14:05:00,115.56,115.59,115.53,115.54,5171.0,95.8094,95.8343,95.7845,95.7928,5171.0
2017-05-25 14:10:00,115.55,115.62,115.53,115.55,7542.0,95.8011,95.8591,95.7845,95.8011,7542.0
2017-05-25 14:15:00,115.53,115.57,115.51,115.55,3600.0,95.7845,95.8177,95.7679,95.8011,3600.0
2017-05-25 14:20:00,115.57,115.59,115.53,115.58,6908.0,95.8177,95.8343,95.7845,95.826,6908.0
2017-05-25 14:25:00,115.56,115.57,115.5,115.53,9571.0,95.8094,95.8177,95.7596,95.7845,9571.0
2017-05-25 14:30:00,115.52,115.52,115.43,115.52,12038.0,95.7762,95.7762,95.7016,95.7762,12038.0
2017-05-25 14:35:00,115.51,115.55,115.48,115.53,7518.0,95.7679,95.8011,95.7431,95.7845,7518.0
2017-05-25 14:40:00,115.52,115.53,115.41,115.42,8998.0,95.7762,95.7845,95.685,95.6933,8998.0
2017-05-25 14:45:00,115.43,115.46,115.39,115.43,12794.0,95.7016,95.7265,95.6684,95.7016,12794.0
2017-05-25 14:50:00,115.43,115.43,115.37,115.38,8408.0,95.7016,95.7016,95.6519,95.6602,8408.0
2017-05-25 14:55:00,115.38,115.43,115.37,115.41,8448.0,95.6602,95.7016,95.6519,95.685,8448.0
2017-05-25 15:00:00,115.4,115.52,115.37,115.48,16678.0,95.6767,95.7762,95.6519,95.7431,16678.0
2017-05-25 15:05:00,115.49,115.59,115.48,115.55,16525.0,95.7514,95.8343,95.7431,95.8011,16525.0
2017-05-25 15:10:00,115.55,115.62,115.55,115.56,16205.0,95.8011,95.8591,95.8011,95.8094,16205.0
2017-05-25 15:15:00,115.56,115.56,115.5,115.51,9313.0,95.8094,95.8094,95.7596,95.7679,9313.0
2017-05-25 15:20:00,115.49,115.51,115.45,115.49,13578.0,95.7514,95.7679,95.7182,95.7514,13578.0
2017-05-25 15:25:00,115.48,115.53,115.47,115.49,13524.0,95.7431,95.7845,95.7348,95.7514,13524.0
2017-05-25 15:30:00,115.49,115.54,115.49,115.52,14346.0,95.7514,95.7928,95.7514,95.7762,14346.0
2017-05-25 15:35:00,115.52,115.53,115.41,115.42,9510.0,95.7762,95.7845,95.685,95.6933,9510.0
2017-05-25 15:40:00,115.4,115.42,115.34,115.34,15912.0,95.6767,95.6933,95.627,95.627,15912.0
2017-05-25 15:45:00,115.34,115.46,115.29,115.44,25759.0,95.627,95.7265,95.5855,95.7099,25759.0
2017-05-25 15:50:00,115.43,115.43,115.36,115.38,24731.0,95.7016,95.7016,95.6436,95.6602,24731.0
2017-05-25 15:55:00,115.37,115.38,115.16,115.35,123295.0,95.6519,95.6602,95.4778,95.6353,123295.0
2017-05-26 09:30:00,115.31,115.32,114.68,115.32,15194.0,95.6021,95.6104,95.0798,95.6104,15194.0
2017-05-26 09:35:00,115.32,115.49,115.22,115.46,8617.0,95.6104,95.7514,95.5275,95.7265,8617.0
2017-05-26 09:40:00,115.46,115.47,115.23,115.23,5231.0,95.7265,95.7348,95.5358,95.5358,5231.0
2017-05-26 09:45:00,115.23,115.36,115.2,115.3,9204.0,95.5358,95.6436,95.5109,95.5938,9204.0
2017-05-26 09:50:00,115.33,115.4,115.05,115.3,11700.0,95.6187,95.6767,95.3866,95.5938,11700.0
2017-05-26 09:55:00,115.25,115.31,115.2,115.25,15674.0,95.5524,95.6021,95.5109,95.5524,15674.0
2017-05-26 10:00:00,115.28,115.5,115.21,115.43,15113.0,95.5772,95.7596,95.5192,95.7016,15113.0
2017-05-26 10:05:00,115.43,115.57,115.37,115.38,11743.0,95.7016,95.8177,95.6519,95.6602,11743.0
2017-05-26 10:10:00,115.35,115.59,115.35,115.57,17740.0,95.6353,95.8343,95.6353,95.8177,17740.0
2017-05-26 10:15:00,115.58,115.73,115.58,115.72,21441.0,95.826,95.9503,95.826,95.942,21441.0
2017-05-26 10:20:00,115.72,116.3,115.71,116.27,51304.0,95.942,96.4229,95.9338,96.398,51304.0
2017-05-26 10:25:00,116.21,116.3,116.09,116.3,7769.0,96.3483,96.4229,96.2488,96.4229,7769.0
2017-05-26 10:30:00,116.3,116.3,116.02,116.02,8481.0,96.4229,96.4229,96.1908,96.1908,8481.0
2017-05-26 10:35:00,116.0,116.27,115.97,116.27,7069.0,96.1742,96.398,96.1493,96.398,7069.0
2017-05-26 10:40:00,116.27,116.29,116.25,116.27,3253.0,96.398,96.4146,96.3815,96.398,3253.0
2017-05-26 10:45:00,116.26,116.49,116.26,116.49,10599.0,96.3898,96.5804,96.3898,96.5804,10599.0
2017-05-26 10:50:00,116.45,116.47,116.16,116.33,14497.0,96.5473,96.5639,96.3068,96.4478,14497.0
2017-05-26 10:55:00,116.35,116.47,116.35,116.4,8072.0,96.4644,96.5639,96.4644,96.5058,8072.0
2017-05-26 11:00:00,116.38,116.42,116.36,116.38,5486.0,96.4892,96.5224,96.4727,96.4892,5486.0
2017-05-26 11:05:00,116.37,116.39,116.25,116.39,9598.0,96.481,96.4975,96.3815,96.4975,9598.0
2017-05-26 11:10:00,116.37,116.4,116.25,116.26,6200.0,96.481,96.5058,96.3815,96.3898,6200.0
2017-05-26 11:15:00,116.24,116.27,116.18,116.18,4377.0,96.3732,96.398,96.3234,96.3234,4377.0
2017-05-26 11:20:00,116.18,116.18,115.86,115.95,27870.0,96.3234,96.3234,96.0581,96.1327,27870.0
2017-05-26 11:25:00,115.94,115.98,115.79,115.84,20174.0,96.1244,96.1576,96.0001,96.0415,20174.0
2017-05-26 11:30:00,115.86,115.97,115.77,115.8,6808.0,96.0581,96.1493,95.9835,96.0084,6808.0
2017-05-26 11:35:00,115.78,115.78,115.64,115.67,12476.0,95.9918,95.9918,95.8757,95.9006,12476.0
2017-05-26 11:40:00,115.67,115.69,115.59,115.59,9010.0,95.9006,95.9172,95.8343,95.8343,9010.0
2017-05-26 11:45:00,115.58,115.72,115.58,115.72,7012.0,95.826,95.942,95.826,95.942,7012.0
2017-05-26 11:50:00,115.74,115.76,115.57,115.67,16500.0,95.9586,95.9752,95.8177,95.9006,16500.0
2017-05-26 11:55:00,115.66,115.68,115.6,115.61,3401.0,95.8923,95.9089,95.8426,95.8508,3401.0
2017-05-26 12:00:00,115.62,115.65,115.6,115.6,5880.0,95.8591,95.884,95.8426,95.8426,5880.0
2017-05-26 12:05:00,115.63,115.74,115.63,115.73,4393.0,95.8674,95.9586,95.8674,95.9503,4393.0
2017-05-26 12:10:00,115.73,115.78,115.73,115.78,2404.0,95.9503,95.9918,95.9503,95.9918,2404.0
2017-05-26 12:15:00,115.76,115.77,115.7,115.71,8983.0,95.9752,95.9835,95.9255,95.9338,8983.0
2017-05-26 12:20:00,115.71,115.76,115.69,115.76,3390.0,95.9338,95.9752,95.9172,95.9752,3390.0
2017-05-26 12:25:00,115.79,115.86,115.79,115.86,5155.0,96.0001,96.0581,96.0001,96.0581,5155.0
2017-05-26 12:30:00,115.85,115.86,115.82,115.86,4506.0,96.0498,96.0581,96.025,96.0581,4506.0
2017-05-26 12:35:00,115.84,115.84,115.78,115.79,1306.0,96.0415,96.0415,95.9918,96.0001,1306.0
2017-05-26 12:40:00,115.79,115.85,115.78,115.84,3919.0,96.0001,96.0498,95.9918,96.0415,3919.0
2017-05-26 12:45:00,115.82,115.88,115.8,115.88,4301.0,96.025,96.0747,96.0084,96.0747,4301.0
2017-05-26 12:50:00,115.89,115.89,115.84,115.84,5358.0,96.083,96.083,96.0415,96.0415,5358.0
2017-05-26 12:55:00,115.84,115.84,115.79,115.82,5693.0,96.0415,96.0415,96.0001,96.025,5693.0
2017-05-26 13:00:00,115.82,115.82,115.76,115.8,3799.0,96.025,96.025,95.9752,96.0084,3799.0
2017-05-26 13:05:00,115.81,115.86,115.81,115.86,3410.0,96.0167,96.0581,96.0167,96.0581,3410.0
2017-05-26 13:10:00,115.84,115.86,115.79,115.83,2842.0,96.0415,96.0581,96.0001,96.0332,2842.0
2017-05-26 13:15:00,115.84,115.87,115.84,115.87,2711.0,96.0415,96.0664,96.0415,96.0664,2711.0
2017-05-26 13:20:00,115.87,115.89,115.77,115.82,3101.0,96.0664,96.083,95.9835,96.025,3101.0
2017-05-26 13:25:00,115.8,115.84,115.75,115.84,6724.0,96.0084,96.0415,95.9669,96.0415,6724.0
2017-05-26 13:30:00,115.85,115.89,115.84,115.89,6572.0,96.0498,96.083,96.0415,96.083,6572.0
2017-05-26 13:35:00,115.87,115.98,115.87,115.96,6229.0,96.0664,96.1576,96.0664,96.141,6229.0
2017-05-26 13:40:00,115.96,116.03,115.96,116.0,11953.0,96.141,96.1991,96.141,96.1742,11953.0
2017-05-26 13:45:00,116.0,116.1,116.0,116.07,29231.0,96.1742,96.2571,96.1742,96.2322,29231.0
2017-05-26 13:50:00,116.04,116.07,116.03,116.07,5189.0,96.2074,96.2322,96.1991,96.2322,5189.0
2017-05-26 13:55:00,116.07,116.13,116.07,116.13,8485.0,96.2322,96.282,96.2322,96.282,8485.0
2017-05-26 14:00:00,116.12,116.13,115.92,115.92,8397.0,96.2737,96.282,96.1079,96.1079,8397.0
2017-05-26 14:05:00,115.92,115.92,115.85,115.87,7749.0,96.1079,96.1079,96.0498,96.0664,7749.0
2017-05-26 14:10:00,115.86,115.92,115.86,115.88,7604.0,96.0581,96.1079,96.0581,96.0747,7604.0
2017-05-26 14:15:00,115.87,115.97,115.87,115.96,13404.0,96.0664,96.1493,96.0664,96.141,13404.0
2017-05-26 14:20:00,115.97,116.05,115.97,116.04,3992.0,96.1493,96.2156,96.1493,96.2074,3992.0
2017-05-26 14:25:00,116.02,116.09,116.02,116.07,6779.0,96.1908,96.2488,96.1908,96.2322,6779.0
2017-05-26 14:30:00,116.07,116.07,116.02,116.05,5980.0,96.2322,96.2322,96.1908,96.2156,5980.0
2017-05-26 14:35:00,116.05,116.14,116.02,116.14,4789.0,96.2156,96.2903,96.1908,96.2903,4789.0
2017-05-26 14:40:00,116.12,116.14,116.04,116.08,7006.0,96.2737,96.2903,96.2074,96.2405,7006.0
2017-05-26 14:45:00,116.08,116.09,116.04,116.04,4534.0,96.2405,96.2488,96.2074,96.2074,4534.0
2017-05-26 14:50:00,116.08,116.13,116.06,116.1,5855.0,96.2405,96.282,96.2239,96.2571,5855.0
2017-05-26 14:55:00,116.12,116.15,116.09,116.12,6891.0,96.2737,96.2986,96.2488,96.2737,6891.0
2017-05-26 15:00:00,116.1,116.11,116.02,116.02,4909.0,96.2571,96.2654,96.1908,96.1908,4909.0
2017-05-26 15:05:00,116.05,116.07,116.01,116.03,7210.0,96.2156,96.2322,96.1825,96.1991,7210.0
2017-05-26 15:10:00,116.03,116.11,116.03,116.05,15441.0,96.1991,96.2654,96.1991,96.2156,15441.0
2017-05-26 15:15:00,116.05,116.08,115.98,115.98,11456.0,96.2156,96.2405,96.1576,96.1576,11456.0
2017-05-26 15:20:00,115.99,116.0,115.89,115.95,19006.0,96.1659,96.1742,96.083,96.1327,19006.0
2017-05-26 15:25:00,115.95,116.01,115.91,115.91,10712.0,96.1327,96.1825,96.0996,96.0996,10712.0
2017-05-26 15:30:00,115.91,116.0,115.91,116.0,11809.0,96.0996,96.1742,96.0996,96.1742,11809.0
2017-05-26 15:35:00,115.99,116.07,115.99,116.05,16492.0,96.1659,96.2322,96.1659,96.2156,16492.0
2017-05-26 15:40:00,116.06,116.08,115.86,115.97,31241.0,96.2239,96.2405,96.0581,96.1493,31241.0
2017-05-26 15:45:00,115.99,116.02,115.99,116.02,16206.0,96.1659,96.1908,96.1659,96.1908,16206.0
2017-05-26 15:50:00,116.01,116.07,115.92,115.95,35610.0,96.1825,96.2322,96.1079,96.1327,35610.0
2017-05-26 15:55:00,115.95,116.01,115.94,115.99,53864.0,96.1327,96.1825,96.1244,96.1659,53864.0
2017-05-30 09:30:00,115.89,115.89,115.39,115.39,15225.0,96.083,96.083,95.6684,95.6684,15225.0
2017-05-30 09:35:00,115.5,115.82,115.43,115.78,11775.0,95.7596,96.025,95.7016,95.9918,11775.0
2017-05-30 09:40:00,115.73,115.73,115.38,115.39,7491.0,95.9503,95.9503,95.6602,95.6684,7491.0
2017-05-30 09:45:00,115.38,115.54,115.35,115.54,8139.0,95.6602,95.7928,95.6353,95.7928,8139.0
2017-05-30 09:50:00,115.52,115.52,115.36,115.44,2568.0,95.7762,95.7762,95.6436,95.7099,2568.0
2017-05-30 09:55:00,115.43,115.44,115.15,115.15,3126.0,95.7016,95.7099,95.4695,95.4695,3126.0
2017-05-30 10:00:00,115.21,115.24,115.14,115.15,6937.0,95.5192,95.5441,95.4612,95.4695,6937.0
2017-05-30 10:05:00,115.13,115.18,115.06,115.13,6461.0,95.4529,95.4943,95.3948,95.4529,6461.0
2017-05-30 10:10:00,115.15,115.29,115.14,115.19,10837.0,95.4695,95.5855,95.4612,95.5026,10837.0
2017-05-30 10:15:00,115.18,115.18,115.05,115.11,16524.0,95.4943,95.4943,95.3866,95.4363,16524.0
2017-05-30 10:20:00,115.11,115.3,115.11,115.26,7613.0,95.4363,95.5938,95.4363,95.5607,7613.0
2017-05-30 10:25:00,115.26,115.37,115.21,115.21,4612.0,95.5607,95.6519,95.5192,95.5192,4612.0
2017-05-30 10:30:00,115.24,115.24,115.17,115.23,4913.0,95.5441,95.5441,95.486,95.5358,4913.0
2017-05-30 10:35:00,115.24,115.39,115.24,115.24,6459.0,95.5441,95.6684,95.5441,95.5441,6459.0
2017-05-30 10:40:00,115.26,115.39,115.25,115.28,7620.0,95.5607,95.6684,95.5524,95.5772,7620.0
2017-05-30 10:45:00,115.27,115.3,115.23,115.24,6574.0,95.569,95.5938,95.5358,95.5441,6574.0
2017-05-30 10:50:00,115.25,115.31,115.23,115.24,5811.0,95.5524,95.6021,95.5358,95.5441,5811.0
2017-05-30 10:55:00,115.25,115.31,115.24,115.27,4913.0,95.5524,95.6021,95.5441,95.569,4913.0
2017-05-30 11:00:00,115.28,115.45,115.28,115.42,7940.0,95.5772,95.7182,95.5772,95.6933,7940.0
2017-05-30 11:05:00,115.42,115.58,115.42,115.46,10600.0,95.6933,95.826,95.6933,95.7265,10600.0
2017-05-30 11:10:00,115.42,115.46,115.4,115.4,4167.0,95.6933,95.7265,95.6767,95.6767,4167.0
2017-05-30 11:15:00,115.46,115.46,115.35,115.38,5400.0,95.7265,95.7265,95.6353,95.6602,5400.0
2017-05-30 11:20:00,115.4,115.42,115.36,115.4,10865.0,95.6767,95.6933,95.6436,95.6767,10865.0
2017-05-30 11:25:00,115.42,115.44,115.37,115.41,2875.0,95.6933,95.7099,95.6519,95.685,2875.0
2017-05-30 11:30:00,115.41,115.48,115.41,115.42,5400.0,95.685,95.7431,95.685,95.6933,5400.0
2017-05-30 11:35:00,115.41,115.45,115.36,115.44,6023.0,95.685,95.7182,95.6436,95.7099,6023.0
2017-05-30 11:40:00,115.42,115.58,115.41,115.58,3926.0,95.6933,95.826,95.685,95.826,3926.0
2017-05-30 11:45:00,115.6,115.61,115.53,115.59,3205.0,95.8426,95.8508,95.7845,95.8343,3205.0
2017-05-30 11:50:00,115.61,115.61,115.55,115.58,5591.0,95.8508,95.8508,95.8011,95.826,5591.0
2017-05-30 11:55:00,115.56,115.63,115.55,115.6,7301.0,95.8094,95.8674,95.8011,95.8426,7301.0
2017-05-30 12:00:00,115.61,115.62,115.56,115.56,3554.0,95.8508,95.8591,95.8094,95.8094,3554.0
2017-05-30 12:05:00,115.55,115.67,115.55,115.66,7668.0,95.8011,95.9006,95.8011,95.8923,7668.0
2017-05-30 12:10:00,115.63,115.65,115.6,115.61,4023.0,95.8674,95.884,95.8426,95.8508,4023.0
2017-05-30 12:15:00,115.6,115.66,115.55,115.63,7029.0,95.8426,95.8923,95.8011,95.8674,7029.0
2017-05-30 12:20:00,115.61,115.7,115.56,115.66,4300.0,95.8508,95.9255,95.8094,95.8923,4300.0
2017-05-30 12:25:00,115.65,115.65,115.53,115.54,3146.0,95.884,95.884,95.7845,95.7928,3146.0
2017-05-30 12:30:00,115.53,115.63,115.53,115.63,4558.0,95.7845,95.8674,95.7845,95.8674,4558.0
2017-05-30 12:35:00,115.63,115.7,115.62,115.68,5442.0,95.8674,95.9255,95.8591,95.9089,5442.0
2017-05-30 12:40:00,115.72,115.75,115.66,115.66,2307.0,95.942,95.9669,95.8923,95.8923,2307.0
2017-05-30 12:45:00,115.65,115.7,115.54,115.54,3790.0,95.884,95.9255,95.7928,95.7928,3790.0
2017-05-30 12:50:00,115.55,115.61,115.53,115.57,5300.0,95.8011,95.8508,95.7845,95.8177,5300.0
2017-05-30 12:55:00,115.61,115.64,115.6,115.61,2400.0,95.8508,95.8757,95.8426,95.8508,2400.0
2017-05-30 13:00:00,115.61,115.65,115.61,115.63,4101.0,95.8508,95.884,95.8508,95.8674,4101.0
2017-05-30 13:05:00,115.63,115.7,115.57,115.64,3951.0,95.8674,95.9255,95.8177,95.8757,3951.0
2017-05-30 13:10:00,115.63,115.68,115.58,115.58,3386.0,95.8674,95.9089,95.826,95.826,3386.0
2017-05-30 13:15:00,115.59,115.62,115.56,115.56,3107.0,95.8343,95.8591,95.8094,95.8094,3107.0
2017-05-30 13:20:00,115.6,115.61,115.55,115.59,3809.0,95.8426,95.8508,95.8011,95.8343,3809.0
2017-05-30 13:25:00,115.57,115.59,115.49,115.5,2677.0,95.8177,95.8343,95.7514,95.7596,2677.0
2017-05-30 13:30:00,115.52,115.56,115.51,115.54,3970.0,95.7762,95.8094,95.7679,95.7928,3970.0
2017-05-30 13:35:00,115.53,115.58,115.52,115.55,2400.0,95.7845,95.826,95.7762,95.8011,2400.0
2017-05-30 13:40:00,115.54,115.54,115.51,115.51,3613.0,95.7928,95.7928,95.7679,95.7679,3613.0
2017-05-30 13:45:00,115.48,115.53,115.46,115.51,7662.0,95.7431,95.7845,95.7265,95.7679,7662.0
2017-05-30 13:50:00,115.52,115.52,115.47,115.48,3900.0,95.7762,95.7762,95.7348,95.7431,3900.0
2017-05-30 13:55:00,115.46,115.52,115.44,115.52,8281.0,95.7265,95.7762,95.7099,95.7762,8281.0
2017-05-30 14:00:00,115.53,115.57,115.51,115.57,4906.0,95.7845,95.8177,95.7679,95.8177,4906.0
2017-05-30 14:05:00,115.56,115.58,115.55,115.58,1600.0,95.8094,95.826,95.8011,95.826,1600.0
2017-05-30 14:10:00,115.56,115.59,115.55,115.57,6243.0,95.8094,95.8343,95.8011,95.8177,6243.0
2017-05-30 14:15:00,115.58,115.63,115.57,115.59,8423.0,95.826,95.8674,95.8177,95.8343,8423.0
2017-05-30 14:20:00,115.59,115.7,115.59,115.68,4650.0,95.8343,95.9255,95.8343,95.9089,4650.0
2017-05-30 14:25:00,115.65,115.66,115.62,115.62,5987.0,95.884,95.8923,95.8591,95.8591,5987.0
2017-05-30 14:30:00,115.63,115.68,115.62,115.66,4398.0,95.8674,95.9089,95.8591,95.8923,4398.0
2017-05-30 14:35:00,115.67,115.67,115.55,115.55,6215.0,95.9006,95.9006,95.8011,95.8011,6215.0
2017-05-30 14:40:00,115.56,115.57,115.49,115.51,5972.0,95.8094,95.8177,95.7514,95.7679,5972.0
2017-05-30 14:45:00,115.51,115.53,115.5,115.53,5091.0,95.7679,95.7845,95.7596,95.7845,5091.0
2017-05-30 14:50:00,115.52,115.53,115.47,115.52,38050.0,95.7762,95.7845,95.7348,95.7762,38050.0
2017-05-30 14:55:00,115.54,115.67,115.53,115.65,7364.0,95.7928,95.9006,95.7845,95.884,7364.0
2017-05-30 15:00:00,115.66,115.69,115.65,115.67,7853.0,95.8923,95.9172,95.884,95.9006,7853.0
2017-05-30 15:05:00,115.67,115.7,115.66,115.69,5457.0,95.9006,95.9255,95.8923,95.9172,5457.0
2017-05-30 15:10:00,115.67,115.67,115.6,115.62,6191.0,95.9006,95.9006,95.8426,95.8591,6191.0
2017-05-30 15:15:00,115.63,115.63,115.58,115.59,8208.0,95.8674,95.8674,95.826,95.8343,8208.0
2017-05-30 15:20:00,115.59,115.59,115.48,115.5,10953.0,95.8343,95.8343,95.7431,95.7596,10953.0
2017-05-30 15:25:00,115.51,115.53,115.5,115.51,3900.0,95.7679,95.7845,95.7596,95.7679,3900.0
2017-05-30 15:30:00,115.51,115.55,115.51,115.55,9128.0,95.7679,95.8011,95.7679,95.8011,9128.0
2017-05-30 15:35:00,115.54,115.59,115.54,115.59,11382.0,95.7928,95.8343,95.7928,95.8343,11382.0
2017-05-30 15:40:00,115.59,115.64,115.56,115.63,18769.0,95.8343,95.8757,95.8094,95.8674,18769.0
2017-05-30 15:45:00,115.63,115.67,115.61,115.64,22387.0,95.8674,95.9006,95.8508,95.8757,22387.0
2017-05-30 15:50:00,115.67,115.67,115.6,115.61,20327.0,95.9006,95.9006,95.8426,95.8508,20327.0
2017-05-30 15:55:00,115.61,115.63,115.51,115.53,46756.0,95.8508,95.8674,95.7679,95.7845,46756.0
2017-05-31 09:30:00,115.73,116.0,115.52,115.96,16601.0,95.9503,96.1742,95.7762,96.141,16601.0
2017-05-31 09:35:00,115.99,116.1,115.91,116.0,2143.0,96.1659,96.2571,96.0996,96.1742,2143.0
2017-05-31 09:40:00,116.1,116.14,116.09,116.12,1300.0,96.2571,96.2903,96.2488,96.2737,1300.0
2017-05-31 09:45:00,116.06,116.1,115.97,115.97,4413.0,96.2239,96.2571,96.1493,96.1493,4413.0
2017-05-31 09:50:00,115.99,116.01,115.89,115.92,5673.0,96.1659,96.1825,96.083,96.1079,5673.0
2017-05-31 09:55:00,115.84,115.9,115.72,115.8,8713.0,96.0415,96.0913,95.942,96.0084,8713.0
2017-05-31 10:00:00,115.81,116.02,115.67,115.96,14908.0,96.0167,96.1908,95.9006,96.141,14908.0
2017-05-31 10:05:00,115.95,115.95,115.76,115.76,4175.0,96.1327,96.1327,95.9752,95.9752,4175.0
2017-05-31 10:10:00,115.81,115.92,115.67,115.92,12697.0,96.0167,96.1079,95.9006,96.1079,12697.0
2017-05-31 10:15:00,115.91,115.98,115.83,115.9,5000.0,96.0996,96.1576,96.0332,96.0913,5000.0
2017-05-31 10:20:00,115.9,115.93,115.84,115.91,2401.0,96.0913,96.1162,96.0415,96.0996,2401.0
2017-05-31 10:25:00,115.93,115.94,115.74,115.78,7194.0,96.1162,96.1244,95.9586,95.9918,7194.0
2017-05-31 10:30:00,115.9,116.05,115.83,116.05,5830.0,96.0913,96.2156,96.0332,96.2156,5830.0
2017-05-31 10:35:00,116.07,116.14,116.02,116.14,5845.0,96.2322,96.2903,96.1908,96.2903,5845.0
2017-05-31 10:40:00,116.16,116.16,116.08,116.11,5124.0,96.3068,96.3068,96.2405,96.2654,5124.0
2017-05-31 10:45:00,116.08,116.08,116.01,116.04,4985.0,96.2405,96.2405,96.1825,96.2074,4985.0
2017-05-31 10:50:00,116.02,116.04,115.98,115.98,5850.0,96.1908,96.2074,96.1576,96.1576,5850.0
2017-05-31 10:55:00,115.95,115.95,115.85,115.89,8940.0,96.1327,96.1327,96.0498,96.083,8940.0
2017-05-31 11:00:00,115.91,115.91,115.78,115.87,6717.0,96.0996,96.0996,95.9918,96.0664,6717.0
2017-05-31 11:05:00,115.83,115.9,115.77,115.77,10050.0,96.0332,96.0913,95.9835,95.9835,10050.0
2017-05-31 11:10:00,115.8,115.83,115.7,115.7,4889.0,96.0084,96.0332,95.9255,95.9255,4889.0
2017-05-31 11:15:00,115.73,115.74,115.65,115.68,8653.0,95.9503,95.9586,95.884,95.9089,8653.0
2017-05-31 11:20:00,115.66,115.69,115.59,115.69,6809.0,95.8923,95.9172,95.8343,95.9172,6809.0
2017-05-31 11:25:00,115.66,115.67,115.57,115.63,3629.0,95.8923,95.9006,95.8177,95.8674,3629.0
2017-05-31 11:30:00,115.65,115.7,115.57,115.6,4824.0,95.884,95.9255,95.8177,95.8426,4824.0
2017-05-31 11:35:00,115.6,115.68,115.57,115.57,4185.0,95.8426,95.9089,95.8177,95.8177,4185.0
2017-05-31 11:40:00,115.58,115.65,115.58,115.61,3754.0,95.826,95.884,95.826,95.8508,3754.0
2017-05-31 11:45:00,115.64,115.68,115.61,115.61,5364.0,95.8757,95.9089,95.8508,95.8508,5364.0
2017-05-31 11:50:00,115.65,115.66,115.59,115.64,5483.0,95.884,95.8923,95.8343,95.8757,5483.0
2017-05-31 11:55:00,115.64,115.65,115.55,115.56,3143.0,95.8757,95.884,95.8011,95.8094,3143.0
2017-05-31 12:00:00,115.58,115.63,115.56,115.63,5541.0,95.826,95.8674,95.8094,95.8674,5541.0
2017-05-31 12:05:00,115.64,115.65,115.63,115.63,1300.0,95.8757,95.884,95.8674,95.8674,1300.0
2017-05-31 12:10:00,115.66,115.67,115.54,115.56,4100.0,95.8923,95.9006,95.7928,95.8094,4100.0
2017-05-31 12:15:00,115.59,115.64,115.56,115.58,9534.0,95.8343,95.8757,95.8094,95.826,9534.0
2017-05-31 12:20:00,115.58,115.59,115.49,115.49,2700.0,95.826,95.8343,95.7514,95.7514,2700.0
2017-05-31 12:25:00,115.54,115.59,115.54,115.56,5016.0,95.7928,95.8343,95.7928,95.8094,5016.0
2017-05-31 12:30:00,115.5,115.62,115.5,115.58,8504.0,95.7596,95.8591,95.7596,95.826,8504.0
2017-05-31 12:35:00,115.57,115.57,115.54,115.57,700.0,95.8177,95.8177,95.7928,95.8177,700.0
2017-05-31 12:40:00,115.53,115.62,115.53,115.6,4300.0,95.7845,95.8591,95.7845,95.8426,4300.0
2017-05-31 12:45:00,115.57,115.57,115.51,115.55,2800.0,95.8177,95.8177,95.7679,95.8011,2800.0
2017-05-31 12:50:00,115.53,115.53,115.44,115.48,5736.0,95.7845,95.7845,95.7099,95.7431,5736.0
2017-05-31 12:55:00,115.5,115.53,115.47,115.5,4805.0,95.7596,95.7845,95.7348,95.7596,4805.0
2017-05-31 13:00:00,115.51,115.51,115.43,115.44,6431.0,95.7679,95.7679,95.7016,95.7099,6431.0
2017-05-31 13:05:00,115.44,115.48,115.42,115.44,9954.0,95.7099,95.7431,95.6933,95.7099,9954.0
2017-05-31 13:10:00,115.44,115.53,115.44,115.47,12111.0,95.7099,95.7845,95.7099,95.7348,12111.0
2017-05-31 13:15:00,115.46,115.48,115.32,115.34,8900.0,95.7265,95.7431,95.6104,95.627,8900.0
2017-05-31 13:20:00,115.39,115.43,115.36,115.38,2415.0,95.6684,95.7016,95.6436,95.6602,2415.0
2017-05-31 13:25:00,115.38,115.43,115.33,115.33,4900.0,95.6602,95.7016,95.6187,95.6187,4900.0
2017-05-31 13:30:00,115.32,115.38,115.32,115.32,3200.0,95.6104,95.6602,95.6104,95.6104,3200.0
2017-05-31 13:35:00,115.35,115.37,115.33,115.37,1917.0,95.6353,95.6519,95.6187,95.6519,1917.0
2017-05-31 13:40:00,115.33,115.4,115.33,115.36,8989.0,95.6187,95.6767,95.6187,95.6436,8989.0
2017-05-31 13:45:00,115.35,115.41,115.32,115.37,6244.0,95.6353,95.685,95.6104,95.6519,6244.0
2017-05-31 13:50:00,115.33,115.47,115.33,115.45,2750.0,95.6187,95.7348,95.6187,95.7182,2750.0
2017-05-31 13:55:00,115.45,115.47,115.41,115.43,7948.0,95.7182,95.7348,95.685,95.7016,7948.0
2017-05-31 14:00:00,115.45,115.48,115.38,115.42,5707.0,95.7182,95.7431,95.6602,95.6933,5707.0
2017-05-31 14:05:00,115.44,115.5,115.42,115.5,3839.0,95.7099,95.7596,95.6933,95.7596,3839.0
2017-05-31 14:10:00,115.51,115.53,115.44,115.52,4276.0,95.7679,95.7845,95.7099,95.7762,4276.0
2017-05-31 14:15:00,115.53,115.53,115.45,115.48,7029.0,95.7845,95.7845,95.7182,95.7431,7029.0
2017-05-31 14:20:00,115.45,115.48,115.4,115.47,5734.0,95.7182,95.7431,95.6767,95.7348,5734.0
2017-05-31 14:25:00,115.47,115.49,115.43,115.49,4227.0,95.7348,95.7514,95.7016,95.7514,4227.0
2017-05-31 14:30:00,115.48,115.58,115.43,115.58,7800.0,95.7431,95.826,95.7016,95.826,7800.0
2017-05-31 14:35:00,115.58,115.64,115.56,115.63,9274.0,95.826,95.8757,95.8094,95.8674,9274.0
2017-05-31 14:40:00,115.64,115.71,115.61,115.7,8900.0,95.8757,95.9338,95.8508,95.9255,8900.0
2017-05-31 14:45:00,115.71,115.71,115.61,115.68,14995.0,95.9338,95.9338,95.8508,95.9089,14995.0
2017-05-31 14:50:00,115.67,115.71,115.65,115.69,6145.0,95.9006,95.9338,95.884,95.9172,6145.0
2017-05-31 14:55:00,115.7,115.71,115.62,115.63,10832.0,95.9255,95.9338,95.8591,95.8674,10832.0
2017-05-31 15:00:00,115.67,115.73,115.65,115.67,4887.0,95.9006,95.9503,95.884,95.9006,4887.0
2017-05-31 15:05:00,115.66,115.66,115.6,115.65,4801.0,95.8923,95.8923,95.8426,95.884,4801.0
2017-05-31 15:10:00,115.65,115.67,115.62,115.66,16065.0,95.884,95.9006,95.8591,95.8923,16065.0
2017-05-31 15:15:00,115.66,115.69,115.66,115.67,18170.0,95.8923,95.9172,95.8923,95.9006,18170.0
2017-05-31 15:20:00,115.67,115.67,115.61,115.65,21886.0,95.9006,95.9006,95.8508,95.884,21886.0
2017-05-31 15:25:00,115.67,115.73,115.65,115.7,12214.0,95.9006,95.9503,95.884,95.9255,12214.0
2017-05-31 15:30:00,115.7,115.71,115.56,115.58,14832.0,95.9255,95.9338,95.8094,95.826,14832.0
2017-05-31 15:35:00,115.58,115.58,115.43,115.43,13915.0,95.826,95.826,95.7016,95.7016,13915.0
2017-05-31 15:40:00,115.42,115.46,115.4,115.41,26633.0,95.6933,95.7265,95.6767,95.685,26633.0
2017-05-31 15:45:00,115.41,115.41,115.32,115.32,40714.0,95.685,95.685,95.6104,95.6104,40714.0
2017-05-31 15:50:00,115.33,115.33,115.24,115.25,31044.0,95.6187,95.6187,95.5441,95.5524,31044.0
2017-05-31 15:55:00,115.24,115.26,115.21,115.23,86628.0,95.5441,95.5607,95.5192,95.5358,86628.0
2017-06-01 09:30:00,115.59,115.65,115.37,115.39,8448.0,95.8343,95.884,95.6519,95.6684,8448.0
2017-06-01 09:35:00,115.27,115.38,115.19,115.35,3072.0,95.569,95.6602,95.5026,95.6353,3072.0
2017-06-01 09:40:00,115.38,115.38,115.26,115.27,1249.0,95.6602,95.6602,95.5607,95.569,1249.0
2017-06-01 09:45:00,115.27,115.31,115.0,115.09,13964.0,95.569,95.6021,95.3451,95.4197,13964.0
2017-06-01 09:50:00,115.1,115.22,115.04,115.17,5985.0,95.428,95.5275,95.3783,95.486,5985.0
2017-06-01 09:55:00,115.17,115.33,115.13,115.33,2930.0,95.486,95.6187,95.4529,95.6187,2930.0
2017-06-01 10:00:00,115.34,115.39,115.22,115.31,5778.0,95.627,95.6684,95.5275,95.6021,5778.0
2017-06-01 10:05:00,115.35,115.36,115.16,115.16,7569.0,95.6353,95.6436,95.4778,95.4778,7569.0
2017-06-01 10:10:00,115.15,115.25,115.12,115.12,11701.0,95.4695,95.5524,95.4446,95.4446,11701.0
2017-06-01 10:15:00,115.12,115.16,114.94,115.01,15424.0,95.4446,95.4778,95.2954,95.3534,15424.0
2017-06-01 10:20:00,115.0,115.07,114.97,114.98,27609.0,95.3451,95.4031,95.3202,95.3285,27609.0
2017-06-01 10:25:00,114.95,115.03,114.92,114.92,4760.0,95.3036,95.37,95.2788,95.2788,4760.0
2017-06-01 10:30:00,114.97,115.1,114.94,115.01,18199.0,95.3202,95.428,95.2954,95.3534,18199.0
2017-06-01 10:35:00,115.04,115.11,115.01,115.07,11167.0,95.3783,95.4363,95.3534,95.4031,11167.0
2017-06-01 10:40:00,115.11,115.2,115.07,115.19,12507.0,95.4363,95.5109,95.4031,95.5026,12507.0
2017-06-01 10:45:00,115.21,115.26,115.08,115.13,17178.0,95.5192,95.5607,95.4114,95.4529,17178.0
2017-06-01 10:50:00,115.09,115.14,115.07,115.1,7042.0,95.4197,95.4612,95.4031,95.428,7042.0
2017-06-01 10:55:00,115.08,115.08,114.96,115.0,6210.0,95.4114,95.4114,95.3119,95.3451,6210.0
2017-06-01 11:00:00,115.02,115.02,114.91,114.96,13530.0,95.3617,95.3617,95.2705,95.3119,13530.0
2017-06-01 11:05:00,114.98,115.03,114.93,114.93,10751.0,95.3285,95.37,95.2871,95.2871,10751.0
2017-06-01 11:10:00,114.93,114.97,114.86,114.95,7001.0,95.2871,95.3202,95.229,95.3036,7001.0
2017-06-01 11:15:00,115.01,115.03,114.95,114.95,9299.0,95.3534,95.37,95.3036,95.3036,9299.0
2017-06-01 11:20:00,114.95,115.03,114.93,114.97,4737.0,95.3036,95.37,95.2871,95.3202,4737.0
2017-06-01 11:25:00,114.99,115.04,114.94,114.97,8000.0,95.3368,95.3783,95.2954,95.3202,8000.0
2017-06-01 11:30:00,115.01,115.05,114.96,114.98,11134.0,95.3534,95.3866,95.3119,95.3285,11134.0
2017-06-01 11:35:00,115.01,115.09,115.01,115.05,6200.0,95.3534,95.4197,95.3534,95.3866,6200.0
2017-06-01 11:40:00,115.04,115.14,115.04,115.1,4033.0,95.3783,95.4612,95.3783,95.428,4033.0
2017-06-01 11:45:00,115.14,115.2,115.13,115.13,3948.0,95.4612,95.5109,95.4529,95.4529,3948.0
2017-06-01 11:50:00,115.17,115.21,115.11,115.19,5272.0,95.486,95.5192,95.4363,95.5026,5272.0
2017-06-01 11:55:00,115.22,115.27,115.17,115.23,4401.0,95.5275,95.569,95.486,95.5358,4401.0
2017-06-01 12:00:00,115.27,115.28,115.13,115.13,5741.0,95.569,95.5772,95.4529,95.4529,5741.0
2017-06-01 12:05:00,115.14,115.18,115.1,115.1,6600.0,95.4612,95.4943,95.428,95.428,6600.0
2017-06-01 12:10:00,115.12,115.15,115.09,115.09,9135.0,95.4446,95.4695,95.4197,95.4197,9135.0
2017-06-01 12:15:00,115.09,115.21,115.09,115.19,10198.0,95.4197,95.5192,95.4197,95.5026,10198.0
2017-06-01 12:20:00,115.21,115.21,115.05,115.05,10214.0,95.5192,95.5192,95.3866,95.3866,10214.0
2017-06-01 12:25:00,115.05,115.05,114.88,114.88,13237.0,95.3866,95.3866,95.2456,95.2456,13237.0
2017-06-01 12:30:00,114.88,114.92,114.84,114.85,12089.0,95.2456,95.2788,95.2124,95.2207,12089.0
2017-06-01 12:35:00,114.84,114.93,114.84,114.9,10270.0,95.2124,95.2871,95.2124,95.2622,10270.0
2017-06-01 12:40:00,114.89,114.98,114.86,114.93,10797.0,95.2539,95.3285,95.229,95.2871,10797.0
2017-06-01 12:45:00,114.9,114.95,114.86,114.9,5557.0,95.2622,95.3036,95.229,95.2622,5557.0
2017-06-01 12:50:00,114.88,115.01,114.88,115.01,21914.0,95.2456,95.3534,95.2456,95.3534,21914.0
2017-06-01 12:55:00,115.03,115.03,114.92,114.93,8359.0,95.37,95.37,95.2788,95.2871,8359.0
2017-06-01 13:00:00,114.99,115.05,114.97,115.03,3757.0,95.3368,95.3866,95.3202,95.37,3757.0
2017-06-01 13:05:00,115.04,115.08,114.99,115.01,4678.0,95.3783,95.4114,95.3368,95.3534,4678.0
2017-06-01 13:10:00,115.02,115.12,115.02,115.1,7814.0,95.3617,95.4446,95.3617,95.428,7814.0
2017-06-01 13:15:00,115.07,115.08,115.02,115.07,8593.0,95.4031,95.4114,95.3617,95.4031,8593.0
2017-06-01 13:20:00,115.05,115.09,114.99,115.06,8971.0,95.3866,95.4197,95.3368,95.3948,8971.0
2017-06-01 13:25:00,115.03,115.16,115.02,115.16,16398.0,95.37,95.4778,95.3617,95.4778,16398.0
2017-06-01 13:30:00,115.13,115.15,115.12,115.13,2736.0,95.4529,95.4695,95.4446,95.4529,2736.0
2017-06-01 13:35:00,115.15,115.17,115.09,115.14,5984.0,95.4695,95.486,95.4197,95.4612,5984.0
2017-06-01 13:40:00,115.17,115.17,115.01,115.01,4649.0,95.486,95.486,95.3534,95.3534,4649.0
2017-06-01 13:45:00,115.01,115.13,115.01,115.09,8788.0,95.3534,95.4529,95.3534,95.4197,8788.0
2017-06-01 13:50:00,115.08,115.1,115.04,115.04,3519.0,95.4114,95.428,95.3783,95.3783,3519.0
2017-06-01 13:55:00,115.06,115.15,115.05,115.15,5421.0,95.3948,95.4695,95.3866,95.4695,5421.0
2017-06-01 14:00:00,115.13,115.23,115.11,115.23,7454.0,95.4529,95.5358,95.4363,95.5358,7454.0
2017-06-01 14:05:00,115.24,115.28,115.22,115.28,9577.0,95.5441,95.5772,95.5275,95.5772,9577.0
2017-06-01 14:10:00,115.26,115.36,115.26,115.36,11524.0,95.5607,95.6436,95.5607,95.6436,11524.0
2017-06-01 14:15:00,115.36,115.38,115.34,115.38,3550.0,95.6436,95.6602,95.627,95.6602,3550.0
2017-06-01 14:20:00,115.35,115.38,115.27,115.34,61711.0,95.6353,95.6602,95.569,95.627,61711.0
2017-06-01 14:25:00,115.36,115.42,115.32,115.32,10900.0,95.6436,95.6933,95.6104,95.6104,10900.0
2017-06-01 14:30:00,115.33,115.35,115.21,115.25,7310.0,95.6187,95.6353,95.5192,95.5524,7310.0
2017-06-01 14:35:00,115.24,115.29,115.23,115.23,6470.0,95.5441,95.5855,95.5358,95.5358,6470.0
2017-06-01 14:40:00,115.26,115.3,115.22,115.22,6200.0,95.5607,95.5938,95.5275,95.5275,6200.0
2017-06-01 14:45:00,115.23,115.27,115.22,115.22,4880.0,95.5358,95.569,95.5275,95.5275,4880.0
2017-06-01 14:50:00,115.23,115.24,115.12,115.12,5995.0,95.5358,95.5441,95.4446,95.4446,5995.0
2017-06-01 14:55:00,115.16,115.24,115.16,115.21,5453.0,95.4778,95.5441,95.4778,95.5192,5453.0
2017-06-01 15:00:00,115.24,115.26,115.19,115.19,5125.0,95.5441,95.5607,95.5026,95.5026,5125.0
2017-06-01 15:05:00,115.23,115.29,115.21,115.27,8874.0,95.5358,95.5855,95.5192,95.569,8874.0
2017-06-01 15:10:00,115.26,115.32,115.23,115.25,5219.0,95.5607,95.6104,95.5358,95.5524,5219.0
2017-06-01 15:15:00,115.22,115.29,115.22,115.26,7828.0,95.5275,95.5855,95.5275,95.5607,7828.0
2017-06-01 15:20:00,115.26,115.37,115.26,115.36,7865.0,95.5607,95.6519,95.5607,95.6436,7865.0
2017-06-01 15:25:00,115.36,115.36,115.34,115.36,2300.0,95.6436,95.6436,95.627,95.6436,2300.0
2017-06-01 15:30:00,115.35,115.4,115.31,115.36,22905.0,95.6353,95.6767,95.6021,95.6436,22905.0
2017-06-01 15:35:00,115.38,115.4,115.33,115.34,9510.0,95.6602,95.6767,95.6187,95.627,9510.0
2017-06-01 15:40:00,115.35,115.45,115.35,115.43,22071.0,95.6353,95.7182,95.6353,95.7016,22071.0
2017-06-01 15:45:00,115.42,115.51,115.38,115.47,19206.0,95.6933,95.7679,95.6602,95.7348,19206.0
2017-06-01 15:50:00,115.47,115.5,115.42,115.42,33755.0,95.7348,95.7596,95.6933,95.6933,33755.0
2017-06-01 15:55:00,115.43,115.7,115.43,115.7,78419.0,95.7016,95.9255,95.7016,95.9255,78419.0
2017-06-02 09:30:00,115.27,115.76,115.17,115.65,16794.0,95.569,95.9752,95.486,95.884,16794.0
2017-06-02 09:35:00,115.69,115.86,115.62,115.78,11914.0,95.9172,96.0581,95.8591,95.9918,11914.0
2017-06-02 09:40:00,115.77,115.89,115.73,115.86,4800.0,95.9835,96.083,95.9503,96.0581,4800.0
2017-06-02 09:45:00,115.88,115.89,115.23,115.29,12116.0,96.0747,96.083,95.5358,95.5855,12116.0
2017-06-02 09:50:00,115.27,115.37,114.76,114.84,18280.0,95.569,95.6519,95.1461,95.2124,18280.0
2017-06-02 09:55:00,114.8,115.07,114.78,115.07,15772.0,95.1793,95.4031,95.1627,95.4031,15772.0
2017-06-02 10:00:00,115.04,115.24,114.97,115.16,7245.0,95.3783,95.5441,95.3202,95.4778,7245.0
2017-06-02 10:05:00,115.19,115.23,115.06,115.12,4000.0,95.5026,95.5358,95.3948,95.4446,4000.0
2017-06-02 10:10:00,115.18,115.3,115.16,115.3,6251.0,95.4943,95.5938,95.4778,95.5938,6251.0
2017-06-02 10:15:00,115.25,115.43,115.25,115.43,4310.0,95.5524,95.7016,95.5524,95.7016,4310.0
2017-06-02 10:20:00,115.36,115.55,115.34,115.52,3300.0,95.6436,95.8011,95.627,95.7762,3300.0
2017-06-02 10:25:00,115.49,115.63,115.47,115.63,4867.0,95.7514,95.8674,95.7348,95.8674,4867.0
2017-06-02 10:30:00,115.63,115.69,115.56,115.6,5464.0,95.8674,95.9172,95.8094,95.8426,5464.0
2017-06-02 10:35:00,115.55,115.61,115.55,115.57,1930.0,95.8011,95.8508,95.8011,95.8177,1930.0
2017-06-02 10:40:00,115.61,115.63,115.49,115.51,7437.0,95.8508,95.8674,95.7514,95.7679,7437.0
2017-06-02 10:45:00,115.5,115.55,115.43,115.49,4244.0,95.7596,95.8011,95.7016,95.7514,4244.0
2017-06-02 10:50:00,115.5,115.68,115.5,115.68,5824.0,95.7596,95.9089,95.7596,95.9089,5824.0
2017-06-02 10:55:00,115.72,115.76,115.6,115.61,5117.0,95.942,95.9752,95.8426,95.8508,5117.0
2017-06-02 11:00:00,115.61,115.74,115.57,115.73,7900.0,95.8508,95.9586,95.8177,95.9503,7900.0
2017-06-02 11:05:00,115.74,115.77,115.64,115.67,3812.0,95.9586,95.9835,95.8757,95.9006,3812.0
2017-06-02 11:10:00,115.67,115.69,115.63,115.63,3486.0,95.9006,95.9172,95.8674,95.8674,3486.0
2017-06-02 11:15:00,115.64,115.64,115.59,115.62,6264.0,95.8757,95.8757,95.8343,95.8591,6264.0
2017-06-02 11:20:00,115.62,115.68,115.62,115.68,4773.0,95.8591,95.9089,95.8591,95.9089,4773.0
2017-06-02 11:25:00,115.69,115.75,115.69,115.7,4735.0,95.9172,95.9669,95.9172,95.9255,4735.0
2017-06-02 11:30:00,115.68,115.75,115.6,115.73,6359.0,95.9089,95.9669,95.8426,95.9503,6359.0
2017-06-02 11:35:00,115.73,115.73,115.68,115.71,2930.0,95.9503,95.9503,95.9089,95.9338,2930.0
2017-06-02 11:40:00,115.73,115.8,115.68,115.73,6056.0,95.9503,96.0084,95.9089,95.9503,6056.0
2017-06-02 11:45:00,115.71,115.71,115.64,115.64,3729.0,95.9338,95.9338,95.8757,95.8757,3729.0
2017-06-02 11:50:00,115.62,115.67,115.56,115.67,7817.0,95.8591,95.9006,95.8094,95.9006,7817.0
2017-06-02 11:55:00,115.65,115.68,115.53,115.58,4212.0,95.884,95.9089,95.7845,95.826,4212.0
2017-06-02 12:00:00,115.56,115.56,115.52,115.55,4259.0,95.8094,95.8094,95.7762,95.8011,4259.0
2017-06-02 12:05:00,115.55,115.56,115.48,115.52,6578.0,95.8011,95.8094,95.7431,95.7762,6578.0
2017-06-02 12:10:00,115.5,115.54,115.44,115.49,15450.0,95.7596,95.7928,95.7099,95.7514,15450.0
2017-06-02 12:15:00,115.5,115.53,115.49,115.53,8260.0,95.7596,95.7845,95.7514,95.7845,8260.0
2017-06-02 12:20:00,115.53,115.56,115.53,115.53,3723.0,95.7845,95.8094,95.7845,95.7845,3723.0
2017-06-02 12:25:00,115.52,115.55,115.49,115.49,3214.0,95.7762,95.8011,95.7514,95.7514,3214.0
2017-06-02 12:30:00,115.5,115.54,115.48,115.51,5609.0,95.7596,95.7928,95.7431,95.7679,5609.0
2017-06-02 12:35:00,115.51,115.52,115.47,115.52,3711.0,95.7679,95.7762,95.7348,95.7762,3711.0
2017-06-02 12:40:00,115.51,115.54,115.45,115.54,8096.0,95.7679,95.7928,95.7182,95.7928,8096.0
2017-06-02 12:45:00,115.55,115.57,115.53,115.55,3900.0,95.8011,95.8177,95.7845,95.8011,3900.0
2017-06-02 12:50:00,115.55,115.6,115.55,115.57,5322.0,95.8011,95.8426,95.8011,95.8177,5322.0
2017-06-02 12:55:00,115.56,115.59,115.53,115.59,2712.0,95.8094,95.8343,95.7845,95.8343,2712.0
2017-06-02 13:00:00,115.62,115.65,115.6,115.63,3471.0,95.8591,95.884,95.8426,95.8674,3471.0
2017-06-02 13:05:00,115.6,115.6,115.5,115.54,6423.0,95.8426,95.8426,95.7596,95.7928,6423.0
2017-06-02 13:10:00,115.55,115.59,115.52,115.59,5456.0,95.8011,95.8343,95.7762,95.8343,5456.0
2017-06-02 13:15:00,115.57,115.57,115.44,115.47,13216.0,95.8177,95.8177,95.7099,95.7348,13216.0
2017-06-02 13:20:00,115.47,115.47,115.38,115.39,7035.0,95.7348,95.7348,95.6602,95.6684,7035.0
2017-06-02 13:25:00,115.41,115.52,115.41,115.45,7975.0,95.685,95.7762,95.685,95.7182,7975.0
2017-06-02 13:30:00,115.46,115.55,115.45,115.55,6602.0,95.7265,95.8011,95.7182,95.8011,6602.0
2017-06-02 13:35:00,115.53,115.64,115.51,115.59,33419.0,95.7845,95.8757,95.7679,95.8343,33419.0
2017-06-02 13:40:00,115.59,115.68,115.58,115.63,5617.0,95.8343,95.9089,95.826,95.8674,5617.0
2017-06-02 13:45:00,115.62,115.67,115.59,115.66,12967.0,95.8591,95.9006,95.8343,95.8923,12967.0
2017-06-02 13:50:00,115.67,115.7,115.65,115.65,4867.0,95.9006,95.9255,95.884,95.884,4867.0
2017-06-02 13:55:00,115.66,115.66,115.64,115.65,7903.0,95.8923,95.8923,95.8757,95.884,7903.0
2017-06-02 14:00:00,115.65,115.66,115.63,115.65,8079.0,95.884,95.8923,95.8674,95.884,8079.0
2017-06-02 14:05:00,115.66,115.76,115.65,115.72,7536.0,95.8923,95.9752,95.884,95.942,7536.0
2017-06-02 14:10:00,115.71,115.73,115.71,115.72,4303.0,95.9338,95.9503,95.9338,95.942,4303.0
2017-06-02 14:15:00,115.72,115.77,115.72,115.73,7915.0,95.942,95.9835,95.942,95.9503,7915.0
2017-06-02 14:20:00,115.73,115.95,115.73,115.92,15049.0,95.9503,96.1327,95.9503,96.1079,15049.0
2017-06-02 14:25:00,115.92,115.93,115.84,115.86,8410.0,96.1079,96.1162,96.0415,96.0581,8410.0
2017-06-02 14:30:00,115.86,115.92,115.83,115.84,11356.0,96.0581,96.1079,96.0332,96.0415,11356.0
2017-06-02 14:35:00,115.82,115.86,115.82,115.86,4532.0,96.025,96.0581,96.025,96.0581,4532.0
2017-06-02 14:40:00,115.86,115.86,115.81,115.82,7677.0,96.0581,96.0581,96.0167,96.025,7677.0
2017-06-02 14:45:00,115.81,115.83,115.79,115.81,7421.0,96.0167,96.0332,96.0001,96.0167,7421.0
2017-06-02 14:50:00,115.81,115.87,115.81,115.84,5366.0,96.0167,96.0664,96.0167,96.0415,5366.0
2017-06-02 14:55:00,115.85,115.92,115.85,115.87,9470.0,96.0498,96.1079,96.0498,96.0664,9470.0
2017-06-02 15:00:00,115.89,115.95,115.84,115.89,17319.0,96.083,96.1327,96.0415,96.083,17319.0
2017-06-02 15:05:00,115.89,115.89,115.74,115.75,11962.0,96.083,96.083,95.9586,95.9669,11962.0
2017-06-02 15:10:00,115.74,115.78,115.74,115.76,15328.0,95.9586,95.9918,95.9586,95.9752,15328.0
2017-06-02 15:15:00,115.77,115.86,115.76,115.86,5979.0,95.9835,96.0581,95.9752,96.0581,5979.0
2017-06-02 15:20:00,115.85,115.86,115.83,115.85,11541.0,96.0498,96.0581,96.0332,96.0498,11541.0
2017-06-02 15:25:00,115.85,115.86,115.83,115.84,8493.0,96.0498,96.0581,96.0332,96.0415,8493.0
2017-06-02 15:30:00,115.85,115.94,115.84,115.94,16371.0,96.0498,96.1244,96.0415,96.1244,16371.0
2017-06-02 15:35:00,115.95,115.95,115.88,115.93,34098.0,96.1327,96.1327,96.0747,96.1162,34098.0
2017-06-02 15:40:00,115.93,116.0,115.92,115.97,21271.0,96.1162,96.1742,96.1079,96.1493,21271.0
2017-06-02 15:45:00,115.97,115.99,115.74,115.75,32587.0,96.1493,96.1659,95.9586,95.9669,32587.0
2017-06-02 15:50:00,115.75,115.89,115.75,115.83,35148.0,95.9669,96.083,95.9669,96.0332,35148.0
2017-06-02 15:55:00,115.84,115.88,115.82,115.84,104132.0,96.0415,96.0747,96.025,96.0415,104132.0
2017-06-05 09:30:00,115.72,115.72,115.2,115.4,7154.0,95.942,95.942,95.5109,95.6767,7154.0
2017-06-05 09:35:00,115.35,115.49,115.19,115.47,5592.0,95.6353,95.7514,95.5026,95.7348,5592.0
2017-06-05 09:40:00,115.52,115.57,115.5,115.55,3766.0,95.7762,95.8177,95.7596,95.8011,3766.0
2017-06-05 09:45:00,115.51,115.6,115.43,115.43,4274.0,95.7679,95.8426,95.7016,95.7016,4274.0
2017-06-05 09:50:00,115.53,115.56,115.5,115.56,1346.0,95.7845,95.8094,95.7596,95.8094,1346.0
2017-06-05 09:55:00,115.58,115.58,115.58,115.58,100.0,95.826,95.826,95.826,95.826,100.0
2017-06-05 10:00:00,115.57,115.57,115.47,115.5,2399.0,95.8177,95.8177,95.7348,95.7596,2399.0
2017-06-05 10:05:00,115.47,115.53,115.44,115.45,3300.0,95.7348,95.7845,95.7099,95.7182,3300.0
2017-06-05 10:10:00,115.47,115.62,115.46,115.58,3304.0,95.7348,95.8591,95.7265,95.826,3304.0
2017-06-05 10:15:00,115.58,115.68,115.57,115.68,4553.0,95.826,95.9089,95.8177,95.9089,4553.0
2017-06-05 10:20:00,115.7,115.74,115.67,115.73,8238.0,95.9255,95.9586,95.9006,95.9503,8238.0
2017-06-05 10:25:00,115.76,115.76,115.56,115.57,4200.0,95.9752,95.9752,95.8094,95.8177,4200.0
2017-06-05 10:30:00,115.59,115.67,115.56,115.67,8192.0,95.8343,95.9006,95.8094,95.9006,8192.0
2017-06-05 10:35:00,115.64,115.64,115.55,115.57,3010.0,95.8757,95.8757,95.8011,95.8177,3010.0
2017-06-05 10:40:00,115.54,115.64,115.5,115.53,3885.0,95.7928,95.8757,95.7596,95.7845,3885.0
2017-06-05 10:45:00,115.5,115.6,115.49,115.6,2519.0,95.7596,95.8426,95.7514,95.8426,2519.0
2017-06-05 10:50:00,115.58,115.61,115.56,115.59,1818.0,95.826,95.8508,95.8094,95.8343,1818.0
2017-06-05 10:55:00,115.61,115.61,115.53,115.54,2475.0,95.8508,95.8508,95.7845,95.7928,2475.0
2017-06-05 11:00:00,115.52,115.6,115.52,115.58,2831.0,95.7762,95.8426,95.7762,95.826,2831.0
2017-06-05 11:05:00,115.57,115.6,115.51,115.51,3105.0,95.8177,95.8426,95.7679,95.7679,3105.0
2017-06-05 11:10:00,115.5,115.56,115.48,115.54,4425.0,95.7596,95.8094,95.7431,95.7928,4425.0
2017-06-05 11:15:00,115.53,115.53,115.44,115.47,3151.0,95.7845,95.7845,95.7099,95.7348,3151.0
2017-06-05 11:20:00,115.49,115.49,115.42,115.44,1500.0,95.7514,95.7514,95.6933,95.7099,1500.0
2017-06-05 11:25:00,115.49,115.49,115.4,115.4,4031.0,95.7514,95.7514,95.6767,95.6767,4031.0
2017-06-05 11:30:00,115.4,115.42,115.37,115.41,3035.0,95.6767,95.6933,95.6519,95.685,3035.0
2017-06-05 11:35:00,115.41,115.5,115.41,115.48,5505.0,95.685,95.7596,95.685,95.7431,5505.0
2017-06-05 11:40:00,115.51,115.53,115.48,115.53,1166.0,95.7679,95.7845,95.7431,95.7845,1166.0
2017-06-05 11:45:00,115.55,115.57,115.52,115.54,2103.0,95.8011,95.8177,95.7762,95.7928,2103.0
2017-06-05 11:50:00,115.54,115.57,115.51,115.53,3400.0,95.7928,95.8177,95.7679,95.7845,3400.0
2017-06-05 11:55:00,115.53,115.55,115.45,115.48,7556.0,95.7845,95.8011,95.7182,95.7431,7556.0
2017-06-05 12:00:00,115.49,115.51,115.46,115.51,6811.0,95.7514,95.7679,95.7265,95.7679,6811.0
2017-06-05 12:05:00,115.5,115.51,115.47,115.51,5488.0,95.7596,95.7679,95.7348,95.7679,5488.0
2017-06-05 12:10:00,115.51,115.51,115.47,115.47,600.0,95.7679,95.7679,95.7348,95.7348,600.0
2017-06-05 12:15:00,115.47,115.48,115.42,115.42,30764.0,95.7348,95.7431,95.6933,95.6933,30764.0
2017-06-05 12:20:00,115.44,115.54,115.44,115.54,4079.0,95.7099,95.7928,95.7099,95.7928,4079.0
2017-06-05 12:25:00,115.54,115.54,115.47,115.52,1700.0,95.7928,95.7928,95.7348,95.7762,1700.0
2017-06-05 12:30:00,115.52,115.52,115.48,115.51,2894.0,95.7762,95.7762,95.7431,95.7679,2894.0
2017-06-05 12:35:00,115.53,115.53,115.47,115.5,2660.0,95.7845,95.7845,95.7348,95.7596,2660.0
2017-06-05 12:40:00,115.48,115.48,115.43,115.43,3408.0,95.7431,95.7431,95.7016,95.7016,3408.0
2017-06-05 12:45:00,115.41,115.42,115.37,115.37,2100.0,95.685,95.6933,95.6519,95.6519,2100.0
2017-06-05 12:50:00,115.36,115.36,115.34,115.34,1946.0,95.6436,95.6436,95.627,95.627,1946.0
2017-06-05 12:55:00,115.33,115.36,115.26,115.29,4150.0,95.6187,95.6436,95.5607,95.5855,4150.0
2017-06-05 13:00:00,115.3,115.33,115.29,115.33,2279.0,95.5938,95.6187,95.5855,95.6187,2279.0
2017-06-05 13:05:00,115.33,115.38,115.33,115.38,889.0,95.6187,95.6602,95.6187,95.6602,889.0
2017-06-05 13:10:00,115.36,115.37,115.29,115.36,3503.0,95.6436,95.6519,95.5855,95.6436,3503.0
2017-06-05 13:15:00,115.33,115.36,115.33,115.33,1575.0,95.6187,95.6436,95.6187,95.6187,1575.0
2017-06-05 13:20:00,115.34,115.42,115.34,115.42,2705.0,95.627,95.6933,95.627,95.6933,2705.0
2017-06-05 13:25:00,115.43,115.48,115.41,115.46,5104.0,95.7016,95.7431,95.685,95.7265,5104.0
2017-06-05 13:30:00,115.44,115.47,115.41,115.47,3905.0,95.7099,95.7348,95.685,95.7348,3905.0
2017-06-05 13:35:00,115.47,115.47,115.42,115.45,3119.0,95.7348,95.7348,95.6933,95.7182,3119.0
2017-06-05 13:40:00,115.44,115.47,115.42,115.46,4421.0,95.7099,95.7348,95.6933,95.7265,4421.0
2017-06-05 13:45:00,115.46,115.48,115.44,115.44,2042.0,95.7265,95.7431,95.7099,95.7099,2042.0
2017-06-05 13:50:00,115.48,115.52,115.47,115.52,2760.0,95.7431,95.7762,95.7348,95.7762,2760.0
2017-06-05 13:55:00,115.48,115.53,115.46,115.53,3134.0,95.7431,95.7845,95.7265,95.7845,3134.0
2017-06-05 14:00:00,115.52,115.57,115.49,115.57,4322.0,95.7762,95.8177,95.7514,95.8177,4322.0
2017-06-05 14:05:00,115.55,115.56,115.44,115.45,3169.0,95.8011,95.8094,95.7099,95.7182,3169.0
2017-06-05 14:10:00,115.46,115.5,115.45,115.48,3534.0,95.7265,95.7596,95.7182,95.7431,3534.0
2017-06-05 14:15:00,115.47,115.65,115.47,115.6,4550.0,95.7348,95.884,95.7348,95.8426,4550.0
2017-06-05 14:20:00,115.57,115.61,115.52,115.53,3500.0,95.8177,95.8508,95.7762,95.7845,3500.0
2017-06-05 14:25:00,115.49,115.55,115.49,115.5,2146.0,95.7514,95.8011,95.7514,95.7596,2146.0
2017-06-05 14:30:00,115.5,115.59,115.47,115.48,7586.0,95.7596,95.8343,95.7348,95.7431,7586.0
2017-06-05 14:35:00,115.51,115.51,115.42,115.42,4116.0,95.7679,95.7679,95.6933,95.6933,4116.0
2017-06-05 14:40:00,115.42,115.44,115.36,115.36,1726.0,95.6933,95.7099,95.6436,95.6436,1726.0
2017-06-05 14:45:00,115.39,115.42,115.34,115.34,3930.0,95.6684,95.6933,95.627,95.627,3930.0
2017-06-05 14:50:00,115.34,115.36,115.33,115.34,3550.0,95.627,95.6436,95.6187,95.627,3550.0
2017-06-05 14:55:00,115.33,115.34,115.3,115.33,4553.0,95.6187,95.627,95.5938,95.6187,4553.0
2017-06-05 15:00:00,115.34,115.49,115.34,115.48,5685.0,95.627,95.7514,95.627,95.7431,5685.0
2017-06-05 15:05:00,115.47,115.54,115.44,115.49,9528.0,95.7348,95.7928,95.7099,95.7514,9528.0
2017-06-05 15:10:00,115.49,115.56,115.49,115.55,4117.0,95.7514,95.8094,95.7514,95.8011,4117.0
2017-06-05 15:15:00,115.56,115.6,115.52,115.54,6580.0,95.8094,95.8426,95.7762,95.7928,6580.0
2017-06-05 15:20:00,115.55,115.55,115.51,115.53,14654.0,95.8011,95.8011,95.7679,95.7845,14654.0
2017-06-05 15:25:00,115.53,115.55,115.49,115.52,6303.0,95.7845,95.8011,95.7514,95.7762,6303.0
2017-06-05 15:30:00,115.52,115.53,115.41,115.44,31798.0,95.7762,95.7845,95.685,95.7099,31798.0
2017-06-05 15:35:00,115.44,115.44,115.37,115.39,18897.0,95.7099,95.7099,95.6519,95.6684,18897.0
2017-06-05 15:40:00,115.39,115.5,115.37,115.49,14207.0,95.6684,95.7596,95.6519,95.7514,14207.0
2017-06-05 15:45:00,115.49,115.54,115.43,115.52,15898.0,95.7514,95.7928,95.7016,95.7762,15898.0
2017-06-05 15:50:00,115.55,115.55,115.4,115.43,25647.0,95.8011,95.8011,95.6767,95.7016,25647.0
2017-06-05 15:55:00,115.44,115.62,115.43,115.44,109597.0,95.7099,95.8591,95.7016,95.7099,109597.0
2017-06-06 09:30:00,115.43,115.62,115.1,115.62,11039.0,95.7016,95.8591,95.428,95.8591,11039.0
2017-06-06 09:35:00,115.57,115.62,115.38,115.52,26093.0,95.8177,95.8591,95.6602,95.7762,26093.0
2017-06-06 09:40:00,115.49,115.62,115.48,115.6,2600.0,95.7514,95.8591,95.7431,95.8426,2600.0
2017-06-06 09:45:00,115.56,115.73,115.54,115.73,2271.0,95.8094,95.9503,95.7928,95.9503,2271.0
2017-06-06 09:50:00,115.8,115.95,115.8,115.95,1000.0,96.0084,96.1327,96.0084,96.1327,1000.0
2017-06-06 09:55:00,115.96,115.98,115.68,115.83,3053.0,96.141,96.1576,95.9089,96.0332,3053.0
2017-06-06 10:00:00,115.82,115.82,115.63,115.69,3900.0,96.025,96.025,95.8674,95.9172,3900.0
2017-06-06 10:05:00,115.71,115.73,115.6,115.71,2900.0,95.9338,95.9503,95.8426,95.9338,2900.0
2017-06-06 10:10:00,115.73,115.8,115.7,115.72,3502.0,95.9503,96.0084,95.9255,95.942,3502.0
2017-06-06 10:15:00,115.74,115.8,115.7,115.77,2998.0,95.9586,96.0084,95.9255,95.9835,2998.0
2017-06-06 10:20:00,115.76,115.89,115.68,115.89,2638.0,95.9752,96.083,95.9089,96.083,2638.0
2017-06-06 10:25:00,115.9,115.9,115.71,115.73,3920.0,96.0913,96.0913,95.9338,95.9503,3920.0
2017-06-06 10:30:00,115.76,115.87,115.72,115.79,2149.0,95.9752,96.0664,95.942,96.0001,2149.0
2017-06-06 10:35:00,115.84,115.88,115.77,115.77,3200.0,96.0415,96.0747,95.9835,95.9835,3200.0
2017-06-06 10:40:00,115.81,115.88,115.81,115.81,2100.0,96.0167,96.0747,96.0167,96.0167,2100.0
2017-06-06 10:45:00,115.8,115.88,115.78,115.84,4966.0,96.0084,96.0747,95.9918,96.0415,4966.0
2017-06-06 10:50:00,115.81,115.97,115.81,115.91,3000.0,96.0167,96.1493,96.0167,96.0996,3000.0
2017-06-06 10:55:00,115.9,115.95,115.87,115.92,1400.0,96.0913,96.1327,96.0664,96.1079,1400.0
2017-06-06 11:00:00,115.91,115.96,115.87,115.91,3010.0,96.0996,96.141,96.0664,96.0996,3010.0
2017-06-06 11:05:00,115.9,115.91,115.83,115.89,5834.0,96.0913,96.0996,96.0332,96.083,5834.0
2017-06-06 11:10:00,115.88,115.89,115.79,115.83,6495.0,96.0747,96.083,96.0001,96.0332,6495.0
2017-06-06 11:15:00,115.82,115.85,115.75,115.75,3055.0,96.025,96.0498,95.9669,95.9669,3055.0
2017-06-06 11:20:00,115.78,115.8,115.75,115.78,2008.0,95.9918,96.0084,95.9669,95.9918,2008.0
2017-06-06 11:25:00,115.78,115.88,115.72,115.75,2900.0,95.9918,96.0747,95.942,95.9669,2900.0
2017-06-06 11:30:00,115.71,115.84,115.71,115.79,4371.0,95.9338,96.0415,95.9338,96.0001,4371.0
2017-06-06 11:35:00,115.79,115.89,115.79,115.82,3292.0,96.0001,96.083,96.0001,96.025,3292.0
2017-06-06 11:40:00,115.82,115.96,115.82,115.9,2120.0,96.025,96.141,96.025,96.0913,2120.0
2017-06-06 11:45:00,115.95,116.0,115.91,115.95,3745.0,96.1327,96.1742,96.0996,96.1327,3745.0
2017-06-06 11:50:00,115.95,116.01,115.94,115.98,3015.0,96.1327,96.1825,96.1244,96.1576,3015.0
2017-06-06 11:55:00,116.0,116.02,115.97,115.98,4750.0,96.1742,96.1908,96.1493,96.1576,4750.0
2017-06-06 12:00:00,116.01,116.01,115.92,115.92,3320.0,96.1825,96.1825,96.1079,96.1079,3320.0
2017-06-06 12:05:00,115.92,115.99,115.91,115.99,1900.0,96.1079,96.1659,96.0996,96.1659,1900.0
2017-06-06 12:10:00,116.01,116.01,115.82,115.91,4715.0,96.1825,96.1825,96.025,96.0996,4715.0
2017-06-06 12:15:00,115.92,115.94,115.86,115.88,2700.0,96.1079,96.1244,96.0581,96.0747,2700.0
2017-06-06 12:20:00,115.88,115.91,115.84,115.91,1359.0,96.0747,96.0996,96.0415,96.0996,1359.0
2017-06-06 12:25:00,115.87,115.9,115.8,115.84,2950.0,96.0664,96.0913,96.0084,96.0415,2950.0
2017-06-06 12:30:00,115.87,115.88,115.81,115.87,1807.0,96.0664,96.0747,96.0167,96.0664,1807.0
2017-06-06 12:35:00,115.91,115.91,115.8,115.85,2500.0,96.0996,96.0996,96.0084,96.0498,2500.0
2017-06-06 12:40:00,115.85,115.86,115.82,115.86,1739.0,96.0498,96.0581,96.025,96.0581,1739.0
2017-06-06 12:45:00,115.87,115.93,115.87,115.92,1676.0,96.0664,96.1162,96.0664,96.1079,1676.0
2017-06-06 12:50:00,115.93,115.93,115.86,115.91,3200.0,96.1162,96.1162,96.0581,96.0996,3200.0
2017-06-06 12:55:00,115.86,115.94,115.86,115.93,2200.0,96.0581,96.1244,96.0581,96.1162,2200.0
2017-06-06 13:00:00,115.93,115.96,115.88,115.89,2400.0,96.1162,96.141,96.0747,96.083,2400.0
2017-06-06 13:05:00,115.92,115.95,115.92,115.93,1635.0,96.1079,96.1327,96.1079,96.1162,1635.0
2017-06-06 13:10:00,115.9,115.9,115.79,115.81,2681.0,96.0913,96.0913,96.0001,96.0167,2681.0
2017-06-06 13:15:00,115.82,115.83,115.8,115.83,1700.0,96.025,96.0332,96.0084,96.0332,1700.0
2017-06-06 13:20:00,115.8,115.82,115.74,115.77,4080.0,96.0084,96.025,95.9586,95.9835,4080.0
2017-06-06 13:25:00,115.76,115.79,115.7,115.79,1923.0,95.9752,96.0001,95.9255,96.0001,1923.0
2017-06-06 13:30:00,115.79,115.85,115.73,115.73,6003.0,96.0001,96.0498,95.9503,95.9503,6003.0
2017-06-06 13:35:00,115.74,115.81,115.74,115.81,1300.0,95.9586,96.0167,95.9586,96.0167,1300.0
2017-06-06 13:40:00,115.78,115.86,115.74,115.78,4063.0,95.9918,96.0581,95.9586,95.9918,4063.0
2017-06-06 13:45:00,115.8,115.89,115.79,115.83,2572.0,96.0084,96.083,96.0001,96.0332,2572.0
2017-06-06 13:50:00,115.87,115.88,115.81,115.86,2800.0,96.0664,96.0747,96.0167,96.0581,2800.0
2017-06-06 13:55:00,115.84,115.88,115.36,115.7,34571.0,96.0415,96.0747,95.6436,95.9255,34571.0
2017-06-06 14:00:00,115.7,115.81,115.68,115.69,8669.0,95.9255,96.0167,95.9089,95.9172,8669.0
2017-06-06 14:05:00,115.69,115.7,115.63,115.63,6128.0,95.9172,95.9255,95.8674,95.8674,6128.0
2017-06-06 14:10:00,115.66,115.7,115.63,115.69,4260.0,95.8923,95.9255,95.8674,95.9172,4260.0
2017-06-06 14:15:00,115.67,115.72,115.66,115.67,3031.0,95.9006,95.942,95.8923,95.9006,3031.0
2017-06-06 14:20:00,115.68,115.69,115.6,115.62,2441.0,95.9089,95.9172,95.8426,95.8591,2441.0
2017-06-06 14:25:00,115.63,115.64,115.57,115.58,4534.0,95.8674,95.8757,95.8177,95.826,4534.0
2017-06-06 14:30:00,115.56,115.62,115.55,115.62,3396.0,95.8094,95.8591,95.8011,95.8591,3396.0
2017-06-06 14:35:00,115.62,115.69,115.59,115.61,5223.0,95.8591,95.9172,95.8343,95.8508,5223.0
2017-06-06 14:40:00,115.64,115.67,115.59,115.67,3057.0,95.8757,95.9006,95.8343,95.9006,3057.0
2017-06-06 14:45:00,115.66,115.67,115.63,115.64,7636.0,95.8923,95.9006,95.8674,95.8757,7636.0
2017-06-06 14:50:00,115.67,115.7,115.66,115.69,4700.0,95.9006,95.9255,95.8923,95.9172,4700.0
2017-06-06 14:55:00,115.74,115.76,115.71,115.76,2510.0,95.9586,95.9752,95.9338,95.9752,2510.0
2017-06-06 15:00:00,115.75,115.75,115.56,115.59,12718.0,95.9669,95.9669,95.8094,95.8343,12718.0
2017-06-06 15:05:00,115.59,115.64,115.56,115.61,4400.0,95.8343,95.8757,95.8094,95.8508,4400.0
2017-06-06 15:10:00,115.64,115.64,115.55,115.61,6010.0,95.8757,95.8757,95.8011,95.8508,6010.0
2017-06-06 15:15:00,115.58,115.66,115.56,115.62,3890.0,95.826,95.8923,95.8094,95.8591,3890.0
2017-06-06 15:20:00,115.62,115.63,115.49,115.51,6323.0,95.8591,95.8674,95.7514,95.7679,6323.0
2017-06-06 15:25:00,115.57,115.57,115.47,115.48,11243.0,95.8177,95.8177,95.7348,95.7431,11243.0
2017-06-06 15:30:00,115.5,115.5,115.42,115.49,12038.0,95.7596,95.7596,95.6933,95.7514,12038.0
2017-06-06 15:35:00,115.46,115.51,115.44,115.45,9857.0,95.7265,95.7679,95.7099,95.7182,9857.0
2017-06-06 15:40:00,115.45,115.54,115.44,115.54,11884.0,95.7182,95.7928,95.7099,95.7928,11884.0
2017-06-06 15:45:00,115.54,115.55,115.43,115.43,16384.0,95.7928,95.8011,95.7016,95.7016,16384.0
2017-06-06 15:50:00,115.44,115.5,115.39,115.42,21905.0,95.7099,95.7596,95.6684,95.6933,21905.0
2017-06-06 15:55:00,115.41,115.51,115.41,115.45,43844.0,95.685,95.7679,95.685,95.7182,43844.0
2017-06-07 09:30:00,115.16,115.46,115.11,115.19,17631.0,95.4778,95.7265,95.4363,95.5026,17631.0
2017-06-07 09:35:00,115.15,115.3,115.07,115.28,2500.0,95.4695,95.5938,95.4031,95.5772,2500.0
2017-06-07 09:40:00,115.27,115.28,115.1,115.19,8905.0,95.569,95.5772,95.428,95.5026,8905.0
2017-06-07 09:45:00,115.2,115.28,115.1,115.14,12186.0,95.5109,95.5772,95.428,95.4612,12186.0
2017-06-07 09:50:00,115.17,115.41,115.17,115.27,6257.0,95.486,95.685,95.486,95.569,6257.0
2017-06-07 09:55:00,115.26,115.33,115.22,115.22,3100.0,95.5607,95.6187,95.5275,95.5275,3100.0
2017-06-07 10:00:00,115.22,115.27,115.09,115.12,5201.0,95.5275,95.569,95.4197,95.4446,5201.0
2017-06-07 10:05:00,115.12,115.23,115.1,115.14,7153.0,95.4446,95.5358,95.428,95.4612,7153.0
2017-06-07 10:10:00,115.11,115.4,115.11,115.34,6994.0,95.4363,95.6767,95.4363,95.627,6994.0
2017-06-07 10:15:00,115.33,115.36,115.27,115.36,4354.0,95.6187,95.6436,95.569,95.6436,4354.0
2017-06-07 10:20:00,115.37,115.37,115.07,115.11,7001.0,95.6519,95.6519,95.4031,95.4363,7001.0
2017-06-07 10:25:00,115.15,115.21,114.95,114.95,6073.0,95.4695,95.5192,95.3036,95.3036,6073.0
2017-06-07 10:30:00,114.95,115.08,114.89,114.96,12157.0,95.3036,95.4114,95.2539,95.3119,12157.0
2017-06-07 10:35:00,114.94,115.04,114.9,115.02,12410.0,95.2954,95.3783,95.2622,95.3617,12410.0
2017-06-07 10:40:00,115.0,115.11,114.93,115.03,3811.0,95.3451,95.4363,95.2871,95.37,3811.0
2017-06-07 10:45:00,115.06,115.08,114.96,115.05,2790.0,95.3948,95.4114,95.3119,95.3866,2790.0
2017-06-07 10:50:00,115.07,115.24,115.02,115.2,3000.0,95.4031,95.5441,95.3617,95.5109,3000.0
2017-06-07 10:55:00,115.21,115.3,115.13,115.2,18310.0,95.5192,95.5938,95.4529,95.5109,18310.0
2017-06-07 11:00:00,115.2,115.2,115.04,115.04,3410.0,95.5109,95.5109,95.3783,95.3783,3410.0
2017-06-07 11:05:00,115.04,115.23,115.0,115.23,6729.0,95.3783,95.5358,95.3451,95.5358,6729.0
2017-06-07 11:10:00,115.25,115.27,115.24,115.24,6300.0,95.5524,95.569,95.5441,95.5441,6300.0
2017-06-07 11:15:00,115.24,115.29,115.24,115.28,3059.0,95.5441,95.5855,95.5441,95.5772,3059.0
2017-06-07 11:20:00,115.26,115.3,115.23,115.29,1483.0,95.5607,95.5938,95.5358,95.5855,1483.0
2017-06-07 11:25:00,115.24,115.28,115.12,115.13,4496.0,95.5441,95.5772,95.4446,95.4529,4496.0
2017-06-07 11:30:00,115.14,115.16,115.07,115.11,5007.0,95.4612,95.4778,95.4031,95.4363,5007.0
2017-06-07 11:35:00,115.11,115.17,115.04,115.04,12529.0,95.4363,95.486,95.3783,95.3783,12529.0
2017-06-07 11:40:00,115.03,115.15,114.99,115.08,12134.0,95.37,95.4695,95.3368,95.4114,12134.0
2017-06-07 11:45:00,115.12,115.25,115.11,115.24,4520.0,95.4446,95.5524,95.4363,95.5441,4520.0
2017-06-07 11:50:00,115.19,115.34,115.16,115.28,5030.0,95.5026,95.627,95.4778,95.5772,5030.0
2017-06-07 11:55:00,115.31,115.35,115.26,115.32,2800.0,95.6021,95.6353,95.5607,95.6104,2800.0
2017-06-07 12:00:00,115.28,115.35,115.15,115.15,5500.0,95.5772,95.6353,95.4695,95.4695,5500.0
2017-06-07 12:05:00,115.19,115.19,115.07,115.07,3200.0,95.5026,95.5026,95.4031,95.4031,3200.0
2017-06-07 12:10:00,115.09,115.11,115.06,115.08,5481.0,95.4197,95.4363,95.3948,95.4114,5481.0
2017-06-07 12:15:00,115.1,115.13,115.06,115.08,4930.0,95.428,95.4529,95.3948,95.4114,4930.0
2017-06-07 12:20:00,115.08,115.16,115.04,115.16,5900.0,95.4114,95.4778,95.3783,95.4778,5900.0
2017-06-07 12:25:00,115.18,115.18,115.11,115.14,2733.0,95.4943,95.4943,95.4363,95.4612,2733.0
2017-06-07 12:30:00,115.16,115.2,115.14,115.17,2900.0,95.4778,95.5109,95.4612,95.486,2900.0
2017-06-07 12:35:00,115.19,115.26,115.19,115.23,4300.0,95.5026,95.5607,95.5026,95.5358,4300.0
2017-06-07 12:40:00,115.25,115.32,115.21,115.26,10968.0,95.5524,95.6104,95.5192,95.5607,10968.0
2017-06-07 12:45:00,115.32,115.32,115.09,115.13,4488.0,95.6104,95.6104,95.4197,95.4529,4488.0
2017-06-07 12:50:00,115.13,115.17,115.03,115.17,2600.0,95.4529,95.486,95.37,95.486,2600.0
2017-06-07 12:55:00,115.15,115.23,115.14,115.23,4233.0,95.4695,95.5358,95.4612,95.5358,4233.0
2017-06-07 13:00:00,115.19,115.24,115.17,115.24,4002.0,95.5026,95.5441,95.486,95.5441,4002.0
2017-06-07 13:05:00,115.21,115.24,115.17,115.19,6220.0,95.5192,95.5441,95.486,95.5026,6220.0
2017-06-07 13:10:00,115.2,115.28,115.18,115.27,4049.0,95.5109,95.5772,95.4943,95.569,4049.0
2017-06-07 13:15:00,115.22,115.23,115.19,115.21,3300.0,95.5275,95.5358,95.5026,95.5192,3300.0
2017-06-07 13:20:00,115.22,115.32,115.19,115.31,4152.0,95.5275,95.6104,95.5026,95.6021,4152.0
2017-06-07 13:25:00,115.31,115.31,115.25,115.29,1900.0,95.6021,95.6021,95.5524,95.5855,1900.0
2017-06-07 13:30:00,115.3,115.31,115.26,115.27,2300.0,95.5938,95.6021,95.5607,95.569,2300.0
2017-06-07 13:35:00,115.3,115.34,115.27,115.29,4948.0,95.5938,95.627,95.569,95.5855,4948.0
2017-06-07 13:40:00,115.33,115.39,115.29,115.32,3724.0,95.6187,95.6684,95.5855,95.6104,3724.0
2017-06-07 13:45:00,115.35,115.4,115.33,115.39,3003.0,95.6353,95.6767,95.6187,95.6684,3003.0
2017-06-07 13:50:00,115.39,115.45,115.37,115.45,3013.0,95.6684,95.7182,95.6519,95.7182,3013.0
2017-06-07 13:55:00,115.44,115.51,115.4,115.51,4195.0,95.7099,95.7679,95.6767,95.7679,4195.0
2017-06-07 14:00:00,115.46,115.46,115.35,115.38,3615.0,95.7265,95.7265,95.6353,95.6602,3615.0
2017-06-07 14:05:00,115.4,115.4,115.36,115.38,1300.0,95.6767,95.6767,95.6436,95.6602,1300.0
2017-06-07 14:10:00,115.39,115.43,115.37,115.4,5263.0,95.6684,95.7016,95.6519,95.6767,5263.0
2017-06-07 14:15:00,115.42,115.48,115.41,115.48,4710.0,95.6933,95.7431,95.685,95.7431,4710.0
2017-06-07 14:20:00,115.5,115.5,115.42,115.48,8500.0,95.7596,95.7596,95.6933,95.7431,8500.0
2017-06-07 14:25:00,115.49,115.53,115.42,115.44,1665.0,95.7514,95.7845,95.6933,95.7099,1665.0
2017-06-07 14:30:00,115.48,115.51,115.45,115.51,3431.0,95.7431,95.7679,95.7182,95.7679,3431.0
2017-06-07 14:35:00,115.51,115.51,115.45,115.5,3700.0,95.7679,95.7679,95.7182,95.7596,3700.0
2017-06-07 14:40:00,115.49,115.5,115.43,115.43,3051.0,95.7514,95.7596,95.7016,95.7016,3051.0
2017-06-07 14:45:00,115.43,115.47,115.37,115.45,3502.0,95.7016,95.7348,95.6519,95.7182,3502.0
2017-06-07 14:50:00,115.45,115.5,115.43,115.48,2200.0,95.7182,95.7596,95.7016,95.7431,2200.0
2017-06-07 14:55:00,115.48,115.48,115.43,115.44,4029.0,95.7431,95.7431,95.7016,95.7099,4029.0
2017-06-07 15:00:00,115.45,115.5,115.45,115.46,3209.0,95.7182,95.7596,95.7182,95.7265,3209.0
2017-06-07 15:05:00,115.46,115.48,115.38,115.38,5100.0,95.7265,95.7431,95.6602,95.6602,5100.0
2017-06-07 15:10:00,115.38,115.46,115.38,115.43,4550.0,95.6602,95.7265,95.6602,95.7016,4550.0
2017-06-07 15:15:00,115.48,115.49,115.42,115.44,4688.0,95.7431,95.7514,95.6933,95.7099,4688.0
2017-06-07 15:20:00,115.45,115.49,115.4,115.45,6603.0,95.7182,95.7514,95.6767,95.7182,6603.0
2017-06-07 15:25:00,115.46,115.46,115.35,115.39,6273.0,95.7265,95.7265,95.6353,95.6684,6273.0
2017-06-07 15:30:00,115.39,115.47,115.39,115.4,8065.0,95.6684,95.7348,95.6684,95.6767,8065.0
2017-06-07 15:35:00,115.41,115.48,115.41,115.41,6018.0,95.685,95.7431,95.685,95.685,6018.0
2017-06-07 15:40:00,115.43,115.53,115.37,115.51,25888.0,95.7016,95.7845,95.6519,95.7679,25888.0
2017-06-07 15:45:00,115.55,115.55,115.46,115.46,15700.0,95.8011,95.8011,95.7265,95.7265,15700.0
2017-06-07 15:50:00,115.48,115.49,115.4,115.45,16641.0,95.7431,95.7514,95.6767,95.7182,16641.0
2017-06-07 15:55:00,115.45,115.5,115.41,115.47,30846.0,95.7182,95.7596,95.685,95.7348,30846.0
2017-06-08 09:30:00,115.52,115.52,114.94,115.28,13163.0,95.7762,95.7762,95.2954,95.5772,13163.0
2017-06-08 09:35:00,115.24,115.24,115.16,115.16,2766.0,95.5441,95.5441,95.4778,95.4778,2766.0
2017-06-08 09:40:00,115.17,115.17,114.85,114.98,4450.0,95.486,95.486,95.2207,95.3285,4450.0
2017-06-08 09:45:00,114.85,114.92,114.68,114.75,8995.0,95.2207,95.2788,95.0798,95.1378,8995.0
2017-06-08 09:50:00,114.76,114.76,114.51,114.53,8435.0,95.1461,95.1461,94.9388,94.9554,8435.0
2017-06-08 09:55:00,114.55,114.55,114.26,114.44,11154.0,94.972,94.972,94.7316,94.8808,11154.0
2017-06-08 10:00:00,114.38,114.58,114.32,114.58,10314.0,94.8311,94.9969,94.7813,94.9969,10314.0
2017-06-08 10:05:00,114.58,114.77,114.58,114.71,7089.0,94.9969,95.1544,94.9969,95.1047,7089.0
2017-06-08 10:10:00,114.72,114.86,114.63,114.73,7459.0,95.113,95.229,95.0383,95.1212,7459.0
2017-06-08 10:15:00,114.7,114.7,114.57,114.62,3695.0,95.0964,95.0964,94.9886,95.03,3695.0
2017-06-08 10:20:00,114.59,114.59,114.44,114.55,7392.0,95.0052,95.0052,94.8808,94.972,7392.0
2017-06-08 10:25:00,114.53,114.54,114.49,114.52,1100.0,94.9554,94.9637,94.9223,94.9471,1100.0
2017-06-08 10:30:00,114.54,114.63,114.46,114.63,6385.0,94.9637,95.0383,94.8974,95.0383,6385.0
2017-06-08 10:35:00,114.63,114.67,114.57,114.6,3543.0,95.0383,95.0715,94.9886,95.0135,3543.0
2017-06-08 10:40:00,114.6,114.66,114.59,114.63,4305.0,95.0135,95.0632,95.0052,95.0383,4305.0
2017-06-08 10:45:00,114.65,114.71,114.65,114.67,2806.0,95.0549,95.1047,95.0549,95.0715,2806.0
2017-06-08 10:50:00,114.68,114.68,114.56,114.59,5902.0,95.0798,95.0798,94.9803,95.0052,5902.0
2017-06-08 10:55:00,114.56,114.61,114.5,114.61,3491.0,94.9803,95.0218,94.9306,95.0218,3491.0
2017-06-08 11:00:00,114.62,114.67,114.61,114.66,5774.0,95.03,95.0715,95.0218,95.0632,5774.0
2017-06-08 11:05:00,114.66,114.66,114.54,114.6,8308.0,95.0632,95.0632,94.9637,95.0135,8308.0
2017-06-08 11:10:00,114.61,114.64,114.53,114.53,11166.0,95.0218,95.0466,94.9554,94.9554,11166.0
2017-06-08 11:15:00,114.53,114.57,114.53,114.56,3032.0,94.9554,94.9886,94.9554,94.9803,3032.0
2017-06-08 11:20:00,114.53,114.53,114.43,114.44,4601.0,94.9554,94.9554,94.8725,94.8808,4601.0
2017-06-08 11:25:00,114.43,114.43,114.31,114.38,5027.0,94.8725,94.8725,94.773,94.8311,5027.0
2017-06-08 11:30:00,114.37,114.37,114.28,114.33,5245.0,94.8228,94.8228,94.7482,94.7896,5245.0
2017-06-08 11:35:00,114.32,114.32,114.19,114.21,7704.0,94.7813,94.7813,94.6735,94.6901,7704.0
2017-06-08 11:40:00,114.2,114.29,114.15,114.28,6728.0,94.6818,94.7565,94.6404,94.7482,6728.0
2017-06-08 11:45:00,114.23,114.34,114.21,114.3,9995.0,94.7067,94.7979,94.6901,94.7647,9995.0
2017-06-08 11:50:00,114.29,114.32,114.22,114.25,3752.0,94.7565,94.7813,94.6984,94.7233,3752.0
2017-06-08 11:55:00,114.29,114.34,114.29,114.32,2600.0,94.7565,94.7979,94.7565,94.7813,2600.0
2017-06-08 12:00:00,114.33,114.39,114.29,114.36,5320.0,94.7896,94.8394,94.7565,94.8145,5320.0
2017-06-08 12:05:00,114.36,114.57,114.31,114.56,8669.0,94.8145,94.9886,94.773,94.9803,8669.0
2017-06-08 12:10:00,114.57,114.66,114.46,114.6,34970.0,94.9886,95.0632,94.8974,95.0135,34970.0
2017-06-08 12:15:00,114.54,114.59,114.53,114.58,4100.0,94.9637,95.0052,94.9554,94.9969,4100.0
2017-06-08 12:20:00,114.54,114.54,114.4,114.4,3204.0,94.9637,94.9637,94.8476,94.8476,3204.0
2017-06-08 12:25:00,114.44,114.44,114.39,114.39,3300.0,94.8808,94.8808,94.8394,94.8394,3300.0
2017-06-08 12:30:00,114.41,114.43,114.36,114.36,5201.0,94.8559,94.8725,94.8145,94.8145,5201.0
2017-06-08 12:35:00,114.38,114.46,114.36,114.43,5680.0,94.8311,94.8974,94.8145,94.8725,5680.0
2017-06-08 12:40:00,114.38,114.38,114.31,114.34,2352.0,94.8311,94.8311,94.773,94.7979,2352.0
2017-06-08 12:45:00,114.31,114.32,114.24,114.25,4161.0,94.773,94.7813,94.715,94.7233,4161.0
2017-06-08 12:50:00,114.24,114.27,114.22,114.27,5220.0,94.715,94.7399,94.6984,94.7399,5220.0
2017-06-08 12:55:00,114.27,114.34,114.26,114.32,6556.0,94.7399,94.7979,94.7316,94.7813,6556.0
2017-06-08 13:00:00,114.3,114.33,114.27,114.3,3022.0,94.7647,94.7896,94.7399,94.7647,3022.0
2017-06-08 13:05:00,114.32,114.32,114.28,114.32,3300.0,94.7813,94.7813,94.7482,94.7813,3300.0
2017-06-08 13:10:00,114.29,114.31,114.2,114.2,5100.0,94.7565,94.773,94.6818,94.6818,5100.0
2017-06-08 13:15:00,114.2,114.2,114.12,114.12,3542.0,94.6818,94.6818,94.6155,94.6155,3542.0
2017-06-08 13:20:00,114.13,114.13,113.95,113.96,7297.0,94.6238,94.6238,94.4746,94.4829,7297.0
2017-06-08 13:25:00,113.95,114.02,113.91,113.97,7784.0,94.4746,94.5326,94.4414,94.4911,7784.0
2017-06-08 13:30:00,113.94,113.97,113.91,113.92,5100.0,94.4663,94.4911,94.4414,94.4497,5100.0
2017-06-08 13:35:00,113.93,113.97,113.92,113.92,2991.0,94.458,94.4911,94.4497,94.4497,2991.0
2017-06-08 13:40:00,113.92,114.04,113.91,114.0,5348.0,94.4497,94.5492,94.4414,94.516,5348.0
2017-06-08 13:45:00,114.02,114.06,113.99,114.06,3121.0,94.5326,94.5658,94.5077,94.5658,3121.0
2017-06-08 13:50:00,114.05,114.11,114.05,114.09,3350.0,94.5575,94.6072,94.5575,94.5906,3350.0
2017-06-08 13:55:00,114.11,114.11,114.03,114.07,5810.0,94.6072,94.6072,94.5409,94.5741,5810.0
2017-06-08 14:00:00,114.07,114.07,113.93,113.93,7353.0,94.5741,94.5741,94.458,94.458,7353.0
2017-06-08 14:05:00,113.94,113.95,113.83,113.85,11506.0,94.4663,94.4746,94.3751,94.3917,11506.0
2017-06-08 14:10:00,113.88,113.88,113.68,113.71,9238.0,94.4165,94.4165,94.2507,94.2756,9238.0
2017-06-08 14:15:00,113.72,113.78,113.7,113.78,10013.0,94.2839,94.3336,94.2673,94.3336,10013.0
2017-06-08 14:20:00,113.78,113.78,113.71,113.71,7821.0,94.3336,94.3336,94.2756,94.2756,7821.0
2017-06-08 14:25:00,113.74,113.74,113.54,113.56,7597.0,94.3005,94.3005,94.1346,94.1512,7597.0
2017-06-08 14:30:00,113.57,113.65,113.55,113.61,10624.0,94.1595,94.2258,94.1429,94.1927,10624.0
2017-06-08 14:35:00,113.62,113.71,113.6,113.64,13143.0,94.201,94.2756,94.1844,94.2175,13143.0
2017-06-08 14:40:00,113.65,113.68,113.62,113.62,3605.0,94.2258,94.2507,94.201,94.201,3605.0
2017-06-08 14:45:00,113.64,113.64,113.52,113.56,7404.0,94.2175,94.2175,94.1181,94.1512,7404.0
2017-06-08 14:50:00,113.58,113.59,113.53,113.54,6400.0,94.1678,94.1761,94.1263,94.1346,6400.0
2017-06-08 14:55:00,113.54,113.55,113.51,113.53,4692.0,94.1346,94.1429,94.1098,94.1263,4692.0
2017-06-08 15:00:00,113.53,113.56,113.49,113.55,15459.0,94.1263,94.1512,94.0932,94.1429,15459.0
2017-06-08 15:05:00,113.55,113.61,113.54,113.61,8050.0,94.1429,94.1927,94.1346,94.1927,8050.0
2017-06-08 15:10:00,113.6,113.62,113.58,113.62,3391.0,94.1844,94.201,94.1678,94.201,3391.0
2017-06-08 15:15:00,113.63,113.65,113.59,113.63,5918.0,94.2093,94.2258,94.1761,94.2093,5918.0
2017-06-08 15:20:00,113.61,113.63,113.56,113.63,10945.0,94.1927,94.2093,94.1512,94.2093,10945.0
2017-06-08 15:25:00,113.63,113.64,113.59,113.63,10442.0,94.2093,94.2175,94.1761,94.2093,10442.0
2017-06-08 15:30:00,113.63,113.73,113.56,113.7,16702.0,94.2093,94.2922,94.1512,94.2673,16702.0
2017-06-08 15:35:00,113.71,113.75,113.7,113.7,15003.0,94.2756,94.3087,94.2673,94.2673,15003.0
2017-06-08 15:40:00,113.7,113.72,113.62,113.62,16374.0,94.2673,94.2839,94.201,94.201,16374.0
2017-06-08 15:45:00,113.62,113.72,113.6,113.72,18750.0,94.201,94.2839,94.1844,94.2839,18750.0
2017-06-08 15:50:00,113.72,113.82,113.72,113.8,24676.0,94.2839,94.3668,94.2839,94.3502,24676.0
2017-06-08 15:55:00,113.78,113.88,113.73,113.78,112590.0,94.3336,94.4165,94.2922,94.3336,112590.0
2017-06-09 09:30:00,113.87,113.87,113.26,113.57,6081.0,94.4082,94.4082,93.9025,94.1595,6081.0
2017-06-09 09:35:00,113.53,113.6,113.53,113.6,300.0,94.1263,94.1844,94.1263,94.1844,300.0
2017-06-09 09:40:00,113.62,113.88,113.62,113.87,3700.0,94.201,94.4165,94.201,94.4082,3700.0
2017-06-09 09:45:00,113.9,113.9,113.64,113.64,6056.0,94.4331,94.4331,94.2175,94.2175,6056.0
2017-06-09 09:50:00,113.58,113.76,113.58,113.76,4159.0,94.1678,94.317,94.1678,94.317,4159.0
2017-06-09 09:55:00,113.76,113.96,113.75,113.92,7321.0,94.317,94.4829,94.3087,94.4497,7321.0
2017-06-09 10:00:00,113.96,113.96,113.78,113.92,7686.0,94.4829,94.4829,94.3336,94.4497,7686.0
2017-06-09 10:05:00,113.95,114.01,113.81,113.94,7820.0,94.4746,94.5243,94.3585,94.4663,7820.0
2017-06-09 10:10:00,113.98,114.06,113.81,113.81,3702.0,94.4994,94.5658,94.3585,94.3585,3702.0
2017-06-09 10:15:00,113.84,113.85,113.72,113.82,3800.0,94.3834,94.3917,94.2839,94.3668,3800.0
2017-06-09 10:20:00,113.86,113.88,113.77,113.84,6724.0,94.3999,94.4165,94.3253,94.3834,6724.0
2017-06-09 10:25:00,113.85,113.91,113.81,113.86,5400.0,94.3917,94.4414,94.3585,94.3999,5400.0
2017-06-09 10:30:00,113.83,113.86,113.68,113.86,27682.0,94.3751,94.3999,94.2507,94.3999,27682.0
2017-06-09 10:35:00,113.88,114.02,113.88,113.96,7723.0,94.4165,94.5326,94.4165,94.4829,7723.0
2017-06-09 10:40:00,113.99,114.16,113.99,114.14,5957.0,94.5077,94.6487,94.5077,94.6321,5957.0
2017-06-09 10:45:00,114.12,114.13,114.06,114.07,6828.0,94.6155,94.6238,94.5658,94.5741,6828.0
2017-06-09 10:50:00,114.06,114.06,113.99,114.05,5600.0,94.5658,94.5658,94.5077,94.5575,5600.0
2017-06-09 10:55:00,114.05,114.11,113.96,113.96,6195.0,94.5575,94.6072,94.4829,94.4829,6195.0
2017-06-09 11:00:00,113.95,114.06,113.95,114.04,7330.0,94.4746,94.5658,94.4746,94.5492,7330.0
2017-06-09 11:05:00,114.04,114.1,113.98,114.08,6293.0,94.5492,94.5989,94.4994,94.5823,6293.0
2017-06-09 11:10:00,114.1,114.11,114.0,114.03,4706.0,94.5989,94.6072,94.516,94.5409,4706.0
2017-06-09 11:15:00,114.02,114.05,113.99,114.04,4892.0,94.5326,94.5575,94.5077,94.5492,4892.0
2017-06-09 11:20:00,114.05,114.09,113.97,114.03,5289.0,94.5575,94.5906,94.4911,94.5409,5289.0
2017-06-09 11:25:00,114.03,114.13,114.03,114.06,5325.0,94.5409,94.6238,94.5409,94.5658,5325.0
2017-06-09 11:30:00,114.12,114.13,113.97,113.97,4300.0,94.6155,94.6238,94.4911,94.4911,4300.0
2017-06-09 11:35:00,113.96,114.01,113.81,113.82,9478.0,94.4829,94.5243,94.3585,94.3668,9478.0
2017-06-09 11:40:00,113.85,113.87,113.71,113.79,4208.0,94.3917,94.4082,94.2756,94.3419,4208.0
2017-06-09 11:45:00,113.76,113.87,113.69,113.83,4819.0,94.317,94.4082,94.259,94.3751,4819.0
2017-06-09 11:50:00,113.84,113.89,113.79,113.81,4500.0,94.3834,94.4248,94.3419,94.3585,4500.0
2017-06-09 11:55:00,113.82,113.82,113.66,113.66,5891.0,94.3668,94.3668,94.2341,94.2341,5891.0
2017-06-09 12:00:00,113.66,113.83,113.63,113.83,5254.0,94.2341,94.3751,94.2093,94.3751,5254.0
2017-06-09 12:05:00,113.83,113.83,113.74,113.74,4111.0,94.3751,94.3751,94.3005,94.3005,4111.0
2017-06-09 12:10:00,113.74,113.8,113.72,113.8,2800.0,94.3005,94.3502,94.2839,94.3502,2800.0
2017-06-09 12:15:00,113.8,113.89,113.8,113.82,4856.0,94.3502,94.4248,94.3502,94.3668,4856.0
2017-06-09 12:20:00,113.83,113.88,113.75,113.77,7045.0,94.3751,94.4165,94.3087,94.3253,7045.0
2017-06-09 12:25:00,113.71,113.83,113.69,113.83,8123.0,94.2756,94.3751,94.259,94.3751,8123.0
2017-06-09 12:30:00,113.8,113.84,113.8,113.82,2904.0,94.3502,94.3834,94.3502,94.3668,2904.0
2017-06-09 12:35:00,113.8,113.81,113.71,113.81,4238.0,94.3502,94.3585,94.2756,94.3585,4238.0
2017-06-09 12:40:00,113.79,113.86,113.74,113.86,3276.0,94.3419,94.3999,94.3005,94.3999,3276.0
2017-06-09 12:45:00,113.87,113.9,113.84,113.87,2200.0,94.4082,94.4331,94.3834,94.4082,2200.0
2017-06-09 12:50:00,113.88,113.95,113.85,113.95,5508.0,94.4165,94.4746,94.3917,94.4746,5508.0
2017-06-09 12:55:00,113.96,113.97,113.93,113.93,2062.0,94.4829,94.4911,94.458,94.458,2062.0
2017-06-09 13:00:00,113.96,113.98,113.92,113.92,2666.0,94.4829,94.4994,94.4497,94.4497,2666.0
2017-06-09 13:05:00,113.88,113.9,113.86,113.89,3929.0,94.4165,94.4331,94.3999,94.4248,3929.0
2017-06-09 13:10:00,113.86,113.95,113.84,113.9,4300.0,94.3999,94.4746,94.3834,94.4331,4300.0
2017-06-09 13:15:00,113.94,113.95,113.91,113.94,3449.0,94.4663,94.4746,94.4414,94.4663,3449.0
2017-06-09 13:20:00,113.96,114.03,113.93,114.02,2975.0,94.4829,94.5409,94.458,94.5326,2975.0
2017-06-09 13:25:00,114.02,114.07,113.95,113.95,4134.0,94.5326,94.5741,94.4746,94.4746,4134.0
2017-06-09 13:30:00,113.97,114.03,113.96,113.97,3400.0,94.4911,94.5409,94.4829,94.4911,3400.0
2017-06-09 13:35:00,113.97,114.02,113.95,113.98,4813.0,94.4911,94.5326,94.4746,94.4994,4813.0
2017-06-09 13:40:00,113.99,114.03,113.98,113.98,2000.0,94.5077,94.5409,94.4994,94.4994,2000.0
2017-06-09 13:45:00,113.98,113.99,113.87,113.88,4300.0,94.4994,94.5077,94.4082,94.4165,4300.0
2017-06-09 13:50:00,113.89,113.92,113.81,113.81,9905.0,94.4248,94.4497,94.3585,94.3585,9905.0
2017-06-09 13:55:00,113.81,113.85,113.79,113.82,8969.0,94.3585,94.3917,94.3419,94.3668,8969.0
2017-06-09 14:00:00,113.81,113.96,113.81,113.95,8065.0,94.3585,94.4829,94.3585,94.4746,8065.0
2017-06-09 14:05:00,113.97,114.09,113.97,114.01,8366.0,94.4911,94.5906,94.4911,94.5243,8366.0
2017-06-09 14:10:00,114.01,114.01,113.87,113.94,8161.0,94.5243,94.5243,94.4082,94.4663,8161.0
2017-06-09 14:15:00,113.92,113.95,113.85,113.91,13892.0,94.4497,94.4746,94.3917,94.4414,13892.0
2017-06-09 14:20:00,113.99,113.99,113.94,113.98,3059.0,94.5077,94.5077,94.4663,94.4994,3059.0
2017-06-09 14:25:00,113.97,113.97,113.85,113.87,5003.0,94.4911,94.4911,94.3917,94.4082,5003.0
2017-06-09 14:30:00,113.85,113.86,113.76,113.77,7603.0,94.3917,94.3999,94.317,94.3253,7603.0
2017-06-09 14:35:00,113.75,113.82,113.71,113.82,8970.0,94.3087,94.3668,94.2756,94.3668,8970.0
2017-06-09 14:40:00,113.81,113.83,113.71,113.75,8647.0,94.3585,94.3751,94.2756,94.3087,8647.0
2017-06-09 14:45:00,113.74,113.8,113.68,113.72,8555.0,94.3005,94.3502,94.2507,94.2839,8555.0
2017-06-09 14:50:00,113.72,113.88,113.72,113.88,8791.0,94.2839,94.4165,94.2839,94.4165,8791.0
2017-06-09 14:55:00,113.9,113.92,113.83,113.87,5200.0,94.4331,94.4497,94.3751,94.4082,5200.0
2017-06-09 15:00:00,113.85,114.03,113.85,113.92,10219.0,94.3917,94.5409,94.3917,94.4497,10219.0
2017-06-09 15:05:00,113.9,113.94,113.84,113.9,7292.0,94.4331,94.4663,94.3834,94.4331,7292.0
2017-06-09 15:10:00,113.9,113.94,113.81,113.86,4958.0,94.4331,94.4663,94.3585,94.3999,4958.0
2017-06-09 15:15:00,113.88,113.88,113.71,113.82,6884.0,94.4165,94.4165,94.2756,94.3668,6884.0
2017-06-09 15:20:00,113.79,113.81,113.71,113.79,5682.0,94.3419,94.3585,94.2756,94.3419,5682.0
2017-06-09 15:25:00,113.77,113.86,113.76,113.86,6887.0,94.3253,94.3999,94.317,94.3999,6887.0
2017-06-09 15:30:00,113.86,113.86,113.71,113.76,11766.0,94.3999,94.3999,94.2756,94.317,11766.0
2017-06-09 15:35:00,113.76,113.86,113.75,113.8,8156.0,94.317,94.3999,94.3087,94.3502,8156.0
2017-06-09 15:40:00,113.8,113.86,113.72,113.78,19109.0,94.3502,94.3999,94.2839,94.3336,19109.0
2017-06-09 15:45:00,113.79,113.92,113.79,113.92,24126.0,94.3419,94.4497,94.3419,94.4497,24126.0
2017-06-09 15:50:00,113.92,114.07,113.92,114.03,22349.0,94.4497,94.5741,94.4497,94.5409,22349.0
2017-06-09 15:55:00,114.04,114.07,113.93,114.0,65374.0,94.5492,94.5741,94.458,94.516,65374.0
2017-06-12 09:30:00,114.22,114.22,113.86,113.93,10226.0,94.6984,94.6984,94.3999,94.458,10226.0
2017-06-12 09:35:00,113.93,114.22,113.92,114.22,8718.0,94.458,94.6984,94.4497,94.6984,8718.0
2017-06-12 09:40:00,114.18,114.4,114.11,114.38,7116.0,94.6653,94.8476,94.6072,94.8311,7116.0
2017-06-12 09:45:00,114.47,114.47,114.21,114.21,7093.0,94.9057,94.9057,94.6901,94.6901,7093.0
2017-06-12 09:50:00,114.2,114.2,113.86,113.9,6346.0,94.6818,94.6818,94.3999,94.4331,6346.0
2017-06-12 09:55:00,113.94,114.05,113.9,113.96,8048.0,94.4663,94.5575,94.4331,94.4829,8048.0
2017-06-12 10:00:00,113.91,113.93,113.65,113.69,8988.0,94.4414,94.458,94.2258,94.259,8988.0
2017-06-12 10:05:00,113.69,113.81,113.69,113.78,3300.0,94.259,94.3585,94.259,94.3336,3300.0
2017-06-12 10:10:00,113.81,113.82,113.61,113.65,5723.0,94.3585,94.3668,94.1927,94.2258,5723.0
2017-06-12 10:15:00,113.62,113.63,113.5,113.51,2000.0,94.201,94.2093,94.1015,94.1098,2000.0
2017-06-12 10:20:00,113.53,113.57,113.29,113.32,3300.0,94.1263,94.1595,93.9274,93.9522,3300.0
2017-06-12 10:25:00,113.33,113.41,113.29,113.35,2000.0,93.9605,94.0269,93.9274,93.9771,2000.0
2017-06-12 10:30:00,113.38,113.41,113.28,113.32,3700.0,94.002,94.0269,93.9191,93.9522,3700.0
2017-06-12 10:35:00,113.32,113.53,113.32,113.53,2500.0,93.9522,94.1263,93.9522,94.1263,2500.0
2017-06-12 10:40:00,113.5,113.71,113.49,113.62,3196.0,94.1015,94.2756,94.0932,94.201,3196.0
2017-06-12 10:45:00,113.63,113.76,113.63,113.69,6140.0,94.2093,94.317,94.2093,94.259,6140.0
2017-06-12 10:50:00,113.7,113.81,113.69,113.81,3996.0,94.2673,94.3585,94.259,94.3585,3996.0
2017-06-12 10:55:00,113.85,113.89,113.76,113.89,1750.0,94.3917,94.4248,94.317,94.4248,1750.0
2017-06-12 11:00:00,113.88,113.91,113.83,113.85,2750.0,94.4165,94.4414,94.3751,94.3917,2750.0
2017-06-12 11:05:00,113.86,113.88,113.81,113.84,6757.0,94.3999,94.4165,94.3585,94.3834,6757.0
2017-06-12 11:10:00,113.82,113.84,113.75,113.75,3000.0,94.3668,94.3834,94.3087,94.3087,3000.0
2017-06-12 11:15:00,113.76,113.85,113.75,113.77,2188.0,94.317,94.3917,94.3087,94.3253,2188.0
2017-06-12 11:20:00,113.81,113.84,113.73,113.8,3513.0,94.3585,94.3834,94.2922,94.3502,3513.0
2017-06-12 11:25:00,113.8,113.81,113.76,113.77,3498.0,94.3502,94.3585,94.317,94.3253,3498.0
2017-06-12 11:30:00,113.79,113.89,113.75,113.89,5271.0,94.3419,94.4248,94.3087,94.4248,5271.0
2017-06-12 11:35:00,113.89,114.0,113.83,113.88,7203.0,94.4248,94.516,94.3751,94.4165,7203.0
2017-06-12 11:40:00,113.9,113.97,113.8,113.81,5478.0,94.4331,94.4911,94.3502,94.3585,5478.0
2017-06-12 11:45:00,113.86,113.95,113.86,113.87,4850.0,94.3999,94.4746,94.3999,94.4082,4850.0
2017-06-12 11:50:00,113.86,113.91,113.78,113.91,3480.0,94.3999,94.4414,94.3336,94.4414,3480.0
2017-06-12 11:55:00,113.85,113.92,113.81,113.87,4184.0,94.3917,94.4497,94.3585,94.4082,4184.0
2017-06-12 12:00:00,113.89,113.94,113.72,113.72,4206.0,94.4248,94.4663,94.2839,94.2839,4206.0
2017-06-12 12:05:00,113.7,113.75,113.67,113.67,2964.0,94.2673,94.3087,94.2424,94.2424,2964.0
2017-06-12 12:10:00,113.72,113.77,113.65,113.66,3455.0,94.2839,94.3253,94.2258,94.2341,3455.0
2017-06-12 12:15:00,113.66,113.72,113.65,113.71,2200.0,94.2341,94.2839,94.2258,94.2756,2200.0
2017-06-12 12:20:00,113.77,113.82,113.71,113.75,8355.0,94.3253,94.3668,94.2756,94.3087,8355.0
2017-06-12 12:25:00,113.77,113.88,113.76,113.88,2603.0,94.3253,94.4165,94.317,94.4165,2603.0
2017-06-12 12:30:00,113.88,113.89,113.79,113.82,2479.0,94.4165,94.4248,94.3419,94.3668,2479.0
2017-06-12 12:35:00,113.81,113.85,113.79,113.81,2180.0,94.3585,94.3917,94.3419,94.3585,2180.0
2017-06-12 12:40:00,113.82,113.84,113.76,113.77,3274.0,94.3668,94.3834,94.317,94.3253,3274.0
2017-06-12 12:45:00,113.73,113.73,113.68,113.68,750.0,94.2922,94.2922,94.2507,94.2507,750.0
2017-06-12 12:50:00,113.7,113.71,113.68,113.71,1564.0,94.2673,94.2756,94.2507,94.2756,1564.0
2017-06-12 12:55:00,113.69,113.72,113.67,113.67,4285.0,94.259,94.2839,94.2424,94.2424,4285.0
2017-06-12 13:00:00,113.71,113.76,113.67,113.67,3980.0,94.2756,94.317,94.2424,94.2424,3980.0
2017-06-12 13:05:00,113.64,113.71,113.62,113.64,4498.0,94.2175,94.2756,94.201,94.2175,4498.0
2017-06-12 13:10:00,113.68,113.69,113.62,113.65,1600.0,94.2507,94.259,94.201,94.2258,1600.0
2017-06-12 13:15:00,113.63,113.65,113.61,113.63,5500.0,94.2093,94.2258,94.1927,94.2093,5500.0
2017-06-12 13:20:00,113.62,113.62,113.56,113.56,2445.0,94.201,94.201,94.1512,94.1512,2445.0
2017-06-12 13:25:00,113.55,113.58,113.53,113.57,1800.0,94.1429,94.1678,94.1263,94.1595,1800.0
2017-06-12 13:30:00,113.56,113.61,113.56,113.57,3923.0,94.1512,94.1927,94.1512,94.1595,3923.0
2017-06-12 13:35:00,113.56,113.58,113.55,113.58,1512.0,94.1512,94.1678,94.1429,94.1678,1512.0
2017-06-12 13:40:00,113.58,113.59,113.53,113.53,7780.0,94.1678,94.1761,94.1263,94.1263,7780.0
2017-06-12 13:45:00,113.51,113.54,113.51,113.52,1500.0,94.1098,94.1346,94.1098,94.1181,1500.0
2017-06-12 13:50:00,113.56,113.56,113.51,113.51,1896.0,94.1512,94.1512,94.1098,94.1098,1896.0
2017-06-12 13:55:00,113.51,113.51,113.45,113.45,1701.0,94.1098,94.1098,94.06,94.06,1701.0
2017-06-12 14:00:00,113.49,113.5,113.48,113.49,2416.0,94.0932,94.1015,94.0849,94.0932,2416.0
2017-06-12 14:05:00,113.5,113.5,113.46,113.48,4339.0,94.1015,94.1015,94.0683,94.0849,4339.0
2017-06-12 14:10:00,113.48,113.54,113.47,113.48,2400.0,94.0849,94.1346,94.0766,94.0849,2400.0
2017-06-12 14:15:00,113.51,113.6,113.5,113.54,3270.0,94.1098,94.1844,94.1015,94.1346,3270.0
2017-06-12 14:20:00,113.52,113.56,113.47,113.51,5333.0,94.1181,94.1512,94.0766,94.1098,5333.0
2017-06-12 14:25:00,113.54,113.54,113.46,113.46,1349.0,94.1346,94.1346,94.0683,94.0683,1349.0
2017-06-12 14:30:00,113.5,113.53,113.47,113.53,9717.0,94.1015,94.1263,94.0766,94.1263,9717.0
2017-06-12 14:35:00,113.55,113.55,113.5,113.54,6257.0,94.1429,94.1429,94.1015,94.1346,6257.0
2017-06-12 14:40:00,113.51,113.55,113.48,113.5,2501.0,94.1098,94.1429,94.0849,94.1015,2501.0
2017-06-12 14:45:00,113.48,113.53,113.47,113.53,2473.0,94.0849,94.1263,94.0766,94.1263,2473.0
2017-06-12 14:50:00,113.48,113.53,113.48,113.49,1000.0,94.0849,94.1263,94.0849,94.0932,1000.0
2017-06-12 14:55:00,113.49,113.55,113.49,113.55,4380.0,94.0932,94.1429,94.0932,94.1429,4380.0
2017-06-12 15:00:00,113.55,113.55,113.44,113.47,5011.0,94.1429,94.1429,94.0517,94.0766,5011.0
2017-06-12 15:05:00,113.47,113.55,113.47,113.55,5885.0,94.0766,94.1429,94.0766,94.1429,5885.0
2017-06-12 15:10:00,113.55,113.55,113.49,113.5,3222.0,94.1429,94.1429,94.0932,94.1015,3222.0
2017-06-12 15:15:00,113.5,113.52,113.45,113.46,3909.0,94.1015,94.1181,94.06,94.0683,3909.0
2017-06-12 15:20:00,113.48,113.51,113.47,113.47,7502.0,94.0849,94.1098,94.0766,94.0766,7502.0
2017-06-12 15:25:00,113.48,113.5,113.42,113.44,9898.0,94.0849,94.1015,94.0351,94.0517,9898.0
2017-06-12 15:30:00,113.44,113.49,113.44,113.47,5401.0,94.0517,94.0932,94.0517,94.0766,5401.0
2017-06-12 15:35:00,113.47,113.49,113.39,113.41,8207.0,94.0766,94.0932,94.0103,94.0269,8207.0
2017-06-12 15:40:00,113.42,113.42,113.3,113.33,17628.0,94.0351,94.0351,93.9357,93.9605,17628.0
2017-06-12 15:45:00,113.32,113.32,113.25,113.26,26383.0,93.9522,93.9522,93.8942,93.9025,26383.0
2017-06-12 15:50:00,113.27,113.37,113.27,113.37,43409.0,93.9108,93.9937,93.9108,93.9937,43409.0
2017-06-12 15:55:00,113.4,113.64,113.36,113.59,70394.0,94.0186,94.2175,93.9854,94.1761,70394.0
2017-06-13 09:30:00,113.18,113.37,113.11,113.16,15268.0,93.8362,93.9937,93.7781,93.8196,15268.0
2017-06-13 09:35:00,113.2,113.25,112.66,112.69,52351.0,93.8527,93.8942,93.405,93.4299,52351.0
2017-06-13 09:40:00,112.69,113.18,112.68,113.12,6100.0,93.4299,93.8362,93.4216,93.7864,6100.0
2017-06-13 09:45:00,113.09,113.26,113.04,113.24,5050.0,93.7615,93.9025,93.7201,93.8859,5050.0
2017-06-13 09:50:00,113.23,113.26,113.11,113.22,6366.0,93.8776,93.9025,93.7781,93.8693,6366.0
2017-06-13 09:55:00,113.2,113.32,113.2,113.28,2900.0,93.8527,93.9522,93.8527,93.9191,2900.0
2017-06-13 10:00:00,113.37,113.6,113.33,113.51,8973.0,93.9937,94.1844,93.9605,94.1098,8973.0
2017-06-13 10:05:00,113.48,113.58,113.46,113.55,6400.0,94.0849,94.1678,94.0683,94.1429,6400.0
2017-06-13 10:10:00,113.59,113.66,113.46,113.49,7500.0,94.1761,94.2341,94.0683,94.0932,7500.0
2017-06-13 10:15:00,113.52,113.56,113.43,113.43,3801.0,94.1181,94.1512,94.0434,94.0434,3801.0
2017-06-13 10:20:00,113.52,113.64,113.52,113.63,2795.0,94.1181,94.2175,94.1181,94.2093,2795.0
2017-06-13 10:25:00,113.61,113.65,113.57,113.57,3201.0,94.1927,94.2258,94.1595,94.1595,3201.0
2017-06-13 10:30:00,113.59,113.63,113.56,113.63,6329.0,94.1761,94.2093,94.1512,94.2093,6329.0
2017-06-13 10:35:00,113.63,113.63,113.53,113.57,3502.0,94.2093,94.2093,94.1263,94.1595,3502.0
2017-06-13 10:40:00,113.59,113.63,113.52,113.53,5943.0,94.1761,94.2093,94.1181,94.1263,5943.0
2017-06-13 10:45:00,113.53,113.64,113.5,113.61,6256.0,94.1263,94.2175,94.1015,94.1927,6256.0
2017-06-13 10:50:00,113.63,113.64,113.55,113.58,5701.0,94.2093,94.2175,94.1429,94.1678,5701.0
2017-06-13 10:55:00,113.58,113.61,113.56,113.6,1221.0,94.1678,94.1927,94.1512,94.1844,1221.0
2017-06-13 11:00:00,113.58,113.63,113.55,113.63,1361.0,94.1678,94.2093,94.1429,94.2093,1361.0
2017-06-13 11:05:00,113.62,113.64,113.52,113.62,7932.0,94.201,94.2175,94.1181,94.201,7932.0
2017-06-13 11:10:00,113.59,113.59,113.56,113.59,2765.0,94.1761,94.1761,94.1512,94.1761,2765.0
2017-06-13 11:15:00,113.62,113.65,113.56,113.63,1829.0,94.201,94.2258,94.1512,94.2093,1829.0
2017-06-13 11:20:00,113.62,113.66,113.58,113.66,2352.0,94.201,94.2341,94.1678,94.2341,2352.0
2017-06-13 11:25:00,113.66,113.66,113.55,113.62,5437.0,94.2341,94.2341,94.1429,94.201,5437.0
2017-06-13 11:30:00,113.58,113.58,113.52,113.53,1543.0,94.1678,94.1678,94.1181,94.1263,1543.0
2017-06-13 11:35:00,113.62,113.62,113.53,113.57,3500.0,94.201,94.201,94.1263,94.1595,3500.0
2017-06-13 11:40:00,113.62,113.71,113.62,113.68,2850.0,94.201,94.2756,94.201,94.2507,2850.0
2017-06-13 11:45:00,113.68,113.7,113.57,113.57,2430.0,94.2507,94.2673,94.1595,94.1595,2430.0
2017-06-13 11:50:00,113.62,113.71,113.61,113.71,1800.0,94.201,94.2756,94.1927,94.2756,1800.0
2017-06-13 11:55:00,113.69,113.79,113.62,113.79,3232.0,94.259,94.3419,94.201,94.3419,3232.0
2017-06-13 12:00:00,113.74,113.8,113.64,113.64,3355.0,94.3005,94.3502,94.2175,94.2175,3355.0
2017-06-13 12:05:00,113.69,113.75,113.68,113.69,3600.0,94.259,94.3087,94.2507,94.259,3600.0
2017-06-13 12:10:00,113.67,113.73,113.64,113.65,3900.0,94.2424,94.2922,94.2175,94.2258,3900.0
2017-06-13 12:15:00,113.63,113.69,113.62,113.65,2711.0,94.2093,94.259,94.201,94.2258,2711.0
2017-06-13 12:20:00,113.67,113.76,113.67,113.74,13236.0,94.2424,94.317,94.2424,94.3005,13236.0
2017-06-13 12:25:00,113.77,113.78,113.76,113.77,1900.0,94.3253,94.3336,94.317,94.3253,1900.0
2017-06-13 12:30:00,113.76,113.84,113.75,113.78,7833.0,94.317,94.3834,94.3087,94.3336,7833.0
2017-06-13 12:35:00,113.81,113.85,113.76,113.81,4037.0,94.3585,94.3917,94.317,94.3585,4037.0
2017-06-13 12:40:00,113.82,113.87,113.75,113.75,3102.0,94.3668,94.4082,94.3087,94.3087,3102.0
2017-06-13 12:45:00,113.8,113.81,113.73,113.81,4400.0,94.3502,94.3585,94.2922,94.3585,4400.0
2017-06-13 12:50:00,113.79,113.86,113.79,113.86,1400.0,94.3419,94.3999,94.3419,94.3999,1400.0
2017-06-13 12:55:00,113.83,113.89,113.81,113.82,6722.0,94.3751,94.4248,94.3585,94.3668,6722.0
2017-06-13 13:00:00,113.82,113.92,113.82,113.89,2100.0,94.3668,94.4497,94.3668,94.4248,2100.0
2017-06-13 13:05:00,113.89,113.96,113.84,113.92,4200.0,94.4248,94.4829,94.3834,94.4497,4200.0
2017-06-13 13:10:00,113.91,113.95,113.86,113.89,3700.0,94.4414,94.4746,94.3999,94.4248,3700.0
2017-06-13 13:15:00,113.86,113.9,113.86,113.9,1909.0,94.3999,94.4331,94.3999,94.4331,1909.0
2017-06-13 13:20:00,113.9,113.91,113.86,113.9,10137.0,94.4331,94.4414,94.3999,94.4331,10137.0
2017-06-13 13:25:00,113.91,113.97,113.88,113.91,7632.0,94.4414,94.4911,94.4165,94.4414,7632.0
2017-06-13 13:30:00,113.91,113.95,113.9,113.94,3432.0,94.4414,94.4746,94.4331,94.4663,3432.0
2017-06-13 13:35:00,113.93,113.97,113.91,113.97,2100.0,94.458,94.4911,94.4414,94.4911,2100.0
2017-06-13 13:40:00,113.93,113.93,113.9,113.91,2709.0,94.458,94.458,94.4331,94.4414,2709.0
2017-06-13 13:45:00,113.91,113.99,113.9,113.99,2500.0,94.4414,94.5077,94.4331,94.5077,2500.0
2017-06-13 13:50:00,113.98,113.98,113.93,113.98,1400.0,94.4994,94.4994,94.458,94.4994,1400.0
2017-06-13 13:55:00,113.98,114.05,113.95,113.98,7418.0,94.4994,94.5575,94.4746,94.4994,7418.0
2017-06-13 14:00:00,113.98,114.03,113.98,114.0,5100.0,94.4994,94.5409,94.4994,94.516,5100.0
2017-06-13 14:05:00,113.99,114.09,113.98,114.03,8347.0,94.5077,94.5906,94.4994,94.5409,8347.0
2017-06-13 14:10:00,114.04,114.07,113.98,114.0,3996.0,94.5492,94.5741,94.4994,94.516,3996.0
2017-06-13 14:15:00,113.99,114.04,113.98,113.99,3102.0,94.5077,94.5492,94.4994,94.5077,3102.0
2017-06-13 14:20:00,113.99,114.04,113.97,114.0,5735.0,94.5077,94.5492,94.4911,94.516,5735.0
2017-06-13 14:25:00,114.01,114.03,113.99,114.0,4941.0,94.5243,94.5409,94.5077,94.516,4941.0
2017-06-13 14:30:00,114.02,114.04,113.98,113.99,9776.0,94.5326,94.5492,94.4994,94.5077,9776.0
2017-06-13 14:35:00,114.0,114.05,113.99,114.02,2808.0,94.516,94.5575,94.5077,94.5326,2808.0
2017-06-13 14:40:00,114.03,114.06,113.99,114.02,4903.0,94.5409,94.5658,94.5077,94.5326,4903.0
2017-06-13 14:45:00,114.02,114.06,114.0,114.03,5175.0,94.5326,94.5658,94.516,94.5409,5175.0
2017-06-13 14:50:00,114.07,114.11,114.01,114.04,2609.0,94.5741,94.6072,94.5243,94.5492,2609.0
2017-06-13 14:55:00,114.04,114.07,113.99,114.0,3459.0,94.5492,94.5741,94.5077,94.516,3459.0
2017-06-13 15:00:00,114.0,114.02,113.97,113.97,6405.0,94.516,94.5326,94.4911,94.4911,6405.0
2017-06-13 15:05:00,113.97,114.1,113.96,114.1,6369.0,94.4911,94.5989,94.4829,94.5989,6369.0
2017-06-13 15:10:00,114.09,114.1,114.04,114.05,3392.0,94.5906,94.5989,94.5492,94.5575,3392.0
2017-06-13 15:15:00,114.08,114.16,114.08,114.15,5040.0,94.5823,94.6487,94.5823,94.6404,5040.0
2017-06-13 15:20:00,114.15,114.2,114.13,114.16,5296.0,94.6404,94.6818,94.6238,94.6487,5296.0
2017-06-13 15:25:00,114.16,114.2,114.15,114.19,3717.0,94.6487,94.6818,94.6404,94.6735,3717.0
2017-06-13 15:30:00,114.17,114.26,114.17,114.26,13092.0,94.657,94.7316,94.657,94.7316,13092.0
2017-06-13 15:35:00,114.25,114.25,114.18,114.18,10186.0,94.7233,94.7233,94.6653,94.6653,10186.0
2017-06-13 15:40:00,114.18,114.2,114.15,114.18,15691.0,94.6653,94.6818,94.6404,94.6653,15691.0
2017-06-13 15:45:00,114.18,114.19,114.13,114.17,22900.0,94.6653,94.6735,94.6238,94.657,22900.0
2017-06-13 15:50:00,114.17,114.19,114.14,114.17,33560.0,94.657,94.6735,94.6321,94.657,33560.0
2017-06-13 15:55:00,114.17,114.25,114.16,114.25,64347.0,94.657,94.7233,94.6487,94.7233,64347.0
2017-06-14 09:30:00,114.35,115.0,114.35,114.94,15285.0,94.8062,95.3451,94.8062,95.2954,15285.0
2017-06-14 09:35:00,114.94,115.22,114.94,115.03,26689.0,95.2954,95.5275,95.2954,95.37,26689.0
2017-06-14 09:40:00,115.03,115.04,114.91,114.91,7171.0,95.37,95.3783,95.2705,95.2705,7171.0
2017-06-14 09:45:00,114.87,114.94,114.81,114.82,3332.0,95.2373,95.2954,95.1876,95.1959,3332.0
2017-06-14 09:50:00,114.83,114.83,114.59,114.73,4675.0,95.2042,95.2042,95.0052,95.1212,4675.0
2017-06-14 09:55:00,114.68,114.97,114.68,114.88,4817.0,95.0798,95.3202,95.0798,95.2456,4817.0
2017-06-14 10:00:00,114.9,114.97,114.9,114.94,2200.0,95.2622,95.3202,95.2622,95.2954,2200.0
2017-06-14 10:05:00,114.96,115.0,114.7,114.85,7964.0,95.3119,95.3451,95.0964,95.2207,7964.0
2017-06-14 10:10:00,114.81,114.81,114.72,114.76,1700.0,95.1876,95.1876,95.113,95.1461,1700.0
2017-06-14 10:15:00,114.73,114.8,114.65,114.78,3619.0,95.1212,95.1793,95.0549,95.1627,3619.0
2017-06-14 10:20:00,114.77,114.77,114.65,114.69,3507.0,95.1544,95.1544,95.0549,95.0881,3507.0
2017-06-14 10:25:00,114.68,114.72,114.63,114.68,1654.0,95.0798,95.113,95.0383,95.0798,1654.0
2017-06-14 10:30:00,114.66,114.76,114.61,114.65,7557.0,95.0632,95.1461,95.0218,95.0549,7557.0
2017-06-14 10:35:00,114.69,114.88,114.68,114.88,9397.0,95.0881,95.2456,95.0798,95.2456,9397.0
2017-06-14 10:40:00,114.85,114.95,114.85,114.91,3499.0,95.2207,95.3036,95.2207,95.2705,3499.0
2017-06-14 10:45:00,114.95,115.02,114.88,114.94,5972.0,95.3036,95.3617,95.2456,95.2954,5972.0
2017-06-14 10:50:00,114.96,115.08,114.87,115.08,17644.0,95.3119,95.4114,95.2373,95.4114,17644.0
2017-06-14 10:55:00,115.06,115.06,114.83,114.83,5556.0,95.3948,95.3948,95.2042,95.2042,5556.0
2017-06-14 11:00:00,114.8,114.92,114.8,114.92,5302.0,95.1793,95.2788,95.1793,95.2788,5302.0
2017-06-14 11:05:00,114.96,115.04,114.85,114.99,7547.0,95.3119,95.3783,95.2207,95.3368,7547.0
2017-06-14 11:10:00,115.0,115.09,114.97,114.97,2945.0,95.3451,95.4197,95.3202,95.3202,2945.0
2017-06-14 11:15:00,114.98,115.07,114.98,115.06,3358.0,95.3285,95.4031,95.3285,95.3948,3358.0
2017-06-14 11:20:00,115.02,115.06,115.01,115.06,2010.0,95.3617,95.3948,95.3534,95.3948,2010.0
2017-06-14 11:25:00,115.06,115.08,115.01,115.02,4713.0,95.3948,95.4114,95.3534,95.3617,4713.0
2017-06-14 11:30:00,115.04,115.07,114.97,114.98,3306.0,95.3783,95.4031,95.3202,95.3285,3306.0
2017-06-14 11:35:00,114.94,115.02,114.94,114.95,4128.0,95.2954,95.3617,95.2954,95.3036,4128.0
2017-06-14 11:40:00,114.96,114.98,114.8,114.8,5690.0,95.3119,95.3285,95.1793,95.1793,5690.0
2017-06-14 11:45:00,114.8,114.86,114.8,114.82,5189.0,95.1793,95.229,95.1793,95.1959,5189.0
2017-06-14 11:50:00,114.84,114.84,114.78,114.84,4028.0,95.2124,95.2124,95.1627,95.2124,4028.0
2017-06-14 11:55:00,114.84,114.86,114.79,114.84,13193.0,95.2124,95.229,95.171,95.2124,13193.0
2017-06-14 12:00:00,114.84,114.84,114.77,114.83,8549.0,95.2124,95.2124,95.1544,95.2042,8549.0
2017-06-14 12:05:00,114.82,114.91,114.78,114.84,16372.0,95.1959,95.2705,95.1627,95.2124,16372.0
2017-06-14 12:10:00,114.84,115.33,114.82,115.3,39547.0,95.2124,95.6187,95.1959,95.5938,39547.0
2017-06-14 12:15:00,115.33,115.33,115.19,115.19,2569.0,95.6187,95.6187,95.5026,95.5026,2569.0
2017-06-14 12:20:00,115.16,115.16,115.04,115.04,2305.0,95.4778,95.4778,95.3783,95.3783,2305.0
2017-06-14 12:25:00,115.04,115.05,114.94,114.97,4633.0,95.3783,95.3866,95.2954,95.3202,4633.0
2017-06-14 12:30:00,114.93,114.93,114.73,114.73,8819.0,95.2871,95.2871,95.1212,95.1212,8819.0
2017-06-14 12:35:00,114.73,114.75,114.69,114.72,3494.0,95.1212,95.1378,95.0881,95.113,3494.0
2017-06-14 12:40:00,114.76,114.78,114.64,114.66,9367.0,95.1461,95.1627,95.0466,95.0632,9367.0
2017-06-14 12:45:00,114.65,114.7,114.57,114.7,7881.0,95.0549,95.0964,94.9886,95.0964,7881.0
2017-06-14 12:50:00,114.72,114.75,114.68,114.72,2599.0,95.113,95.1378,95.0798,95.113,2599.0
2017-06-14 12:55:00,114.74,114.75,114.69,114.73,2200.0,95.1295,95.1378,95.0881,95.1212,2200.0
2017-06-14 13:00:00,114.73,114.75,114.67,114.75,3244.0,95.1212,95.1378,95.0715,95.1378,3244.0
2017-06-14 13:05:00,114.72,114.72,114.61,114.61,1882.0,95.113,95.113,95.0218,95.0218,1882.0
2017-06-14 13:10:00,114.63,114.64,114.56,114.62,3334.0,95.0383,95.0466,94.9803,95.03,3334.0
2017-06-14 13:15:00,114.62,114.62,114.55,114.58,2317.0,95.03,95.03,94.972,94.9969,2317.0
2017-06-14 13:20:00,114.58,114.59,114.58,114.59,428.0,94.9969,95.0052,94.9969,95.0052,428.0
2017-06-14 13:25:00,114.59,114.6,114.52,114.56,3306.0,95.0052,95.0135,94.9471,94.9803,3306.0
2017-06-14 13:30:00,114.52,114.66,114.51,114.61,3047.0,94.9471,95.0632,94.9388,95.0218,3047.0
2017-06-14 13:35:00,114.64,114.65,114.6,114.63,2000.0,95.0466,95.0549,95.0135,95.0383,2000.0
2017-06-14 13:40:00,114.61,114.64,114.58,114.64,3200.0,95.0218,95.0466,94.9969,95.0466,3200.0
2017-06-14 13:45:00,114.63,114.66,114.61,114.61,2160.0,95.0383,95.0632,95.0218,95.0218,2160.0
2017-06-14 13:50:00,114.6,114.71,114.6,114.68,2200.0,95.0135,95.1047,95.0135,95.0798,2200.0
2017-06-14 13:55:00,114.68,114.71,114.66,114.66,3558.0,95.0798,95.1047,95.0632,95.0632,3558.0
2017-06-14 14:00:00,114.63,114.65,114.41,114.44,4220.0,95.0383,95.0549,94.8559,94.8808,4220.0
2017-06-14 14:05:00,114.46,114.62,114.46,114.59,7325.0,94.8974,95.03,94.8974,95.0052,7325.0
2017-06-14 14:10:00,114.6,114.65,114.54,114.57,5085.0,95.0135,95.0549,94.9637,94.9886,5085.0
2017-06-14 14:15:00,114.57,114.6,114.47,114.5,4354.0,94.9886,95.0135,94.9057,94.9306,4354.0
2017-06-14 14:20:00,114.51,114.53,114.44,114.51,2437.0,94.9388,94.9554,94.8808,94.9388,2437.0
2017-06-14 14:25:00,114.53,114.54,114.43,114.43,1850.0,94.9554,94.9637,94.8725,94.8725,1850.0
2017-06-14 14:30:00,114.47,114.5,114.36,114.36,2693.0,94.9057,94.9306,94.8145,94.8145,2693.0
2017-06-14 14:35:00,114.4,114.46,114.38,114.42,2957.0,94.8476,94.8974,94.8311,94.8642,2957.0
2017-06-14 14:40:00,114.42,114.48,114.34,114.41,7206.0,94.8642,94.914,94.7979,94.8559,7206.0
2017-06-14 14:45:00,114.4,114.45,114.35,114.39,6428.0,94.8476,94.8891,94.8062,94.8394,6428.0
2017-06-14 14:50:00,114.41,114.48,114.4,114.45,3534.0,94.8559,94.914,94.8476,94.8891,3534.0
2017-06-14 14:55:00,114.45,114.5,114.44,114.47,4935.0,94.8891,94.9306,94.8808,94.9057,4935.0
2017-06-14 15:00:00,114.46,114.46,114.36,114.36,7481.0,94.8974,94.8974,94.8145,94.8145,7481.0
2017-06-14 15:05:00,114.32,114.37,114.31,114.34,6320.0,94.7813,94.8228,94.773,94.7979,6320.0
2017-06-14 15:10:00,114.33,114.33,114.19,114.26,8328.0,94.7896,94.7896,94.6735,94.7316,8328.0
2017-06-14 15:15:00,114.28,114.4,114.28,114.36,6324.0,94.7482,94.8476,94.7482,94.8145,6324.0
2017-06-14 15:20:00,114.34,114.41,114.26,114.31,8032.0,94.7979,94.8559,94.7316,94.773,8032.0
2017-06-14 15:25:00,114.31,114.41,114.29,114.38,8480.0,94.773,94.8559,94.7565,94.8311,8480.0
2017-06-14 15:30:00,114.37,114.41,114.36,114.37,8877.0,94.8228,94.8559,94.8145,94.8228,8877.0
2017-06-14 15:35:00,114.39,114.41,114.34,114.4,12429.0,94.8394,94.8559,94.7979,94.8476,12429.0
2017-06-14 15:40:00,114.4,114.42,114.37,114.41,7747.0,94.8476,94.8642,94.8228,94.8559,7747.0
2017-06-14 15:45:00,114.39,114.44,114.34,114.44,13598.0,94.8394,94.8808,94.7979,94.8808,13598.0
2017-06-14 15:50:00,114.44,114.46,114.39,114.41,19818.0,94.8808,94.8974,94.8394,94.8559,19818.0
2017-06-14 15:55:00,114.4,114.42,114.31,114.4,37779.0,94.8476,94.8642,94.773,94.8476,37779.0
2017-06-15 09:30:00,114.04,114.05,113.51,114.05,17021.0,94.5492,94.5575,94.1098,94.5575,17021.0
2017-06-15 09:35:00,114.05,114.21,114.03,114.12,2000.0,94.5575,94.6901,94.5409,94.6155,2000.0
2017-06-15 09:40:00,114.12,114.12,113.92,113.93,4446.0,94.6155,94.6155,94.4497,94.458,4446.0
2017-06-15 09:45:00,113.84,113.93,113.82,113.83,2300.0,94.3834,94.458,94.3668,94.3751,2300.0
2017-06-15 09:50:00,113.8,113.92,113.78,113.82,2400.0,94.3502,94.4497,94.3336,94.3668,2400.0
2017-06-15 09:55:00,113.86,113.86,113.8,113.81,1200.0,94.3999,94.3999,94.3502,94.3585,1200.0
2017-06-15 10:00:00,113.77,113.85,113.64,113.68,4432.0,94.3253,94.3917,94.2175,94.2507,4432.0
2017-06-15 10:05:00,113.71,113.8,113.68,113.73,5713.0,94.2756,94.3502,94.2507,94.2922,5713.0
2017-06-15 10:10:00,113.72,113.79,113.72,113.79,4604.0,94.2839,94.3419,94.2839,94.3419,4604.0
2017-06-15 10:15:00,113.77,113.78,113.66,113.7,4770.0,94.3253,94.3336,94.2341,94.2673,4770.0
2017-06-15 10:20:00,113.67,113.7,113.58,113.58,3734.0,94.2424,94.2673,94.1678,94.1678,3734.0
2017-06-15 10:25:00,113.59,113.67,113.56,113.57,4500.0,94.1761,94.2424,94.1512,94.1595,4500.0
2017-06-15 10:30:00,113.54,113.64,113.53,113.64,11675.0,94.1346,94.2175,94.1263,94.2175,11675.0
2017-06-15 10:35:00,113.64,113.68,113.63,113.65,3735.0,94.2175,94.2507,94.2093,94.2258,3735.0
2017-06-15 10:40:00,113.66,113.74,113.65,113.73,10121.0,94.2341,94.3005,94.2258,94.2922,10121.0
2017-06-15 10:45:00,113.73,113.74,113.66,113.69,9703.0,94.2922,94.3005,94.2341,94.259,9703.0
2017-06-15 10:50:00,113.67,113.75,113.66,113.75,11192.0,94.2424,94.3087,94.2341,94.3087,11192.0
2017-06-15 10:55:00,113.74,113.77,113.67,113.77,5611.0,94.3005,94.3253,94.2424,94.3253,5611.0
2017-06-15 11:00:00,113.76,113.77,113.66,113.75,10114.0,94.317,94.3253,94.2341,94.3087,10114.0
2017-06-15 11:05:00,113.78,113.78,113.67,113.73,5250.0,94.3336,94.3336,94.2424,94.2922,5250.0
2017-06-15 11:10:00,113.75,113.78,113.71,113.74,6396.0,94.3087,94.3336,94.2756,94.3005,6396.0
2017-06-15 11:15:00,113.76,113.97,113.71,113.88,7454.0,94.317,94.4911,94.2756,94.4165,7454.0
2017-06-15 11:20:00,113.91,113.93,113.83,113.83,4940.0,94.4414,94.458,94.3751,94.3751,4940.0
2017-06-15 11:25:00,113.85,113.9,113.8,113.86,7145.0,94.3917,94.4331,94.3502,94.3999,7145.0
2017-06-15 11:30:00,113.87,113.91,113.82,113.82,5292.0,94.4082,94.4414,94.3668,94.3668,5292.0
2017-06-15 11:35:00,113.83,113.86,113.8,113.82,3624.0,94.3751,94.3999,94.3502,94.3668,3624.0
2017-06-15 11:40:00,113.82,113.82,113.7,113.72,5618.0,94.3668,94.3668,94.2673,94.2839,5618.0
2017-06-15 11:45:00,113.74,113.77,113.72,113.76,4408.0,94.3005,94.3253,94.2839,94.317,4408.0
2017-06-15 11:50:00,113.73,113.76,113.71,113.74,4629.0,94.2922,94.317,94.2756,94.3005,4629.0
2017-06-15 11:55:00,113.75,113.75,113.67,113.67,4600.0,94.3087,94.3087,94.2424,94.2424,4600.0
2017-06-15 12:00:00,113.7,114.08,113.63,113.95,91723.0,94.2673,94.5823,94.2093,94.4746,91723.0
2017-06-15 12:05:00,113.96,114.55,113.96,114.5,30810.0,94.4829,94.972,94.4829,94.9306,30810.0
2017-06-15 12:10:00,114.51,115.05,114.49,114.97,50481.0,94.9388,95.3866,94.9223,95.3202,50481.0
2017-06-15 12:15:00,114.97,115.07,114.82,115.02,18854.0,95.3202,95.4031,95.1959,95.3617,18854.0
2017-06-15 12:20:00,115.0,115.12,114.89,114.99,46817.0,95.3451,95.4446,95.2539,95.3368,46817.0
2017-06-15 12:25:00,115.0,115.14,114.98,115.11,21980.0,95.3451,95.4612,95.3285,95.4363,21980.0
2017-06-15 12:30:00,115.11,115.13,114.66,114.69,28029.0,95.4363,95.4529,95.0632,95.0881,28029.0
2017-06-15 12:35:00,114.73,114.74,114.47,114.59,8971.0,95.1212,95.1295,94.9057,95.0052,8971.0
2017-06-15 12:40:00,114.62,114.71,114.62,114.67,7838.0,95.03,95.1047,95.03,95.0715,7838.0
2017-06-15 12:45:00,114.65,114.89,114.63,114.89,4400.0,95.0549,95.2539,95.0383,95.2539,4400.0
2017-06-15 12:50:00,114.85,114.92,114.85,114.92,7521.0,95.2207,95.2788,95.2207,95.2788,7521.0
2017-06-15 12:55:00,114.94,115.02,114.93,114.99,6812.0,95.2954,95.3617,95.2871,95.3368,6812.0
2017-06-15 13:00:00,114.97,115.08,114.92,115.04,9036.0,95.3202,95.4114,95.2788,95.3783,9036.0
2017-06-15 13:05:00,115.05,115.16,115.02,115.13,8021.0,95.3866,95.4778,95.3617,95.4529,8021.0
2017-06-15 13:10:00,115.1,115.26,115.09,115.21,11109.0,95.428,95.5607,95.4197,95.5192,11109.0
2017-06-15 13:15:00,115.22,115.28,115.17,115.2,9335.0,95.5275,95.5772,95.486,95.5109,9335.0
2017-06-15 13:20:00,115.24,115.34,115.18,115.26,8757.0,95.5441,95.627,95.4943,95.5607,8757.0
2017-06-15 13:25:00,115.25,115.29,115.1,115.2,51371.0,95.5524,95.5855,95.428,95.5109,51371.0
2017-06-15 13:30:00,115.17,115.2,115.05,115.08,6154.0,95.486,95.5109,95.3866,95.4114,6154.0
2017-06-15 13:35:00,115.06,115.06,114.92,114.98,9383.0,95.3948,95.3948,95.2788,95.3285,9383.0
2017-06-15 13:40:00,115.01,115.06,114.94,114.98,6714.0,95.3534,95.3948,95.2954,95.3285,6714.0
2017-06-15 13:45:00,114.98,114.98,114.78,114.79,7140.0,95.3285,95.3285,95.1627,95.171,7140.0
2017-06-15 13:50:00,114.82,114.82,114.68,114.78,2678.0,95.1959,95.1959,95.0798,95.1627,2678.0
2017-06-15 13:55:00,114.8,114.9,114.8,114.82,6473.0,95.1793,95.2622,95.1793,95.1959,6473.0
2017-06-15 14:00:00,114.83,114.95,114.83,114.95,4193.0,95.2042,95.3036,95.2042,95.3036,4193.0
2017-06-15 14:05:00,114.94,115.02,114.94,114.96,9493.0,95.2954,95.3617,95.2954,95.3119,9493.0
2017-06-15 14:10:00,114.95,115.05,114.91,115.03,4640.0,95.3036,95.3866,95.2705,95.37,4640.0
2017-06-15 14:15:00,115.02,115.05,114.98,115.05,4100.0,95.3617,95.3866,95.3285,95.3866,4100.0
2017-06-15 14:20:00,115.01,115.08,114.99,115.06,3387.0,95.3534,95.4114,95.3368,95.3948,3387.0
2017-06-15 14:25:00,115.08,115.13,115.02,115.03,8427.0,95.4114,95.4529,95.3617,95.37,8427.0
2017-06-15 14:30:00,115.02,115.07,114.89,114.89,10459.0,95.3617,95.4031,95.2539,95.2539,10459.0
2017-06-15 14:35:00,114.9,114.95,114.82,114.85,9658.0,95.2622,95.3036,95.1959,95.2207,9658.0
2017-06-15 14:40:00,114.88,114.95,114.81,114.82,10900.0,95.2456,95.3036,95.1876,95.1959,10900.0
2017-06-15 14:45:00,114.83,114.93,114.78,114.86,11140.0,95.2042,95.2871,95.1627,95.229,11140.0
2017-06-15 14:50:00,114.83,114.9,114.71,114.8,9552.0,95.2042,95.2622,95.1047,95.1793,9552.0
2017-06-15 14:55:00,114.85,114.93,114.79,114.85,14780.0,95.2207,95.2871,95.171,95.2207,14780.0
2017-06-15 15:00:00,114.88,114.91,114.81,114.86,7056.0,95.2456,95.2705,95.1876,95.229,7056.0
2017-06-15 15:05:00,114.87,114.89,114.8,114.82,12205.0,95.2373,95.2539,95.1793,95.1959,12205.0
2017-06-15 15:10:00,114.84,114.88,114.8,114.83,31822.0,95.2124,95.2456,95.1793,95.2042,31822.0
2017-06-15 15:15:00,114.84,114.87,114.82,114.83,8991.0,95.2124,95.2373,95.1959,95.2042,8991.0
2017-06-15 15:20:00,114.83,114.88,114.81,114.88,9841.0,95.2042,95.2456,95.1876,95.2456,9841.0
2017-06-15 15:25:00,114.88,115.04,114.88,115.04,12320.0,95.2456,95.3783,95.2456,95.3783,12320.0
2017-06-15 15:30:00,115.04,115.06,114.99,114.99,14134.0,95.3783,95.3948,95.3368,95.3368,14134.0
2017-06-15 15:35:00,114.98,115.05,114.95,114.97,15536.0,95.3285,95.3866,95.3036,95.3202,15536.0
2017-06-15 15:40:00,114.95,114.99,114.85,114.94,18648.0,95.3036,95.3368,95.2207,95.2954,18648.0
2017-06-15 15:45:00,114.95,115.03,114.88,114.94,26065.0,95.3036,95.37,95.2456,95.2954,26065.0
2017-06-15 15:50:00,114.94,114.97,114.89,114.92,33759.0,95.2954,95.3202,95.2539,95.2788,33759.0
2017-06-15 15:55:00,114.93,114.94,114.86,114.89,68996.0,95.2871,95.2954,95.229,95.2539,68996.0
2017-06-16 09:30:00,115.0,115.17,114.12,114.12,123931.0,95.3451,95.486,94.6155,94.6155,123931.0
2017-06-16 09:35:00,114.14,114.4,114.12,114.19,13950.0,94.6321,94.8476,94.6155,94.6735,13950.0
2017-06-16 09:40:00,114.21,114.45,114.13,114.13,12529.0,94.6901,94.8891,94.6238,94.6238,12529.0
2017-06-16 09:45:00,114.13,114.18,113.67,113.76,23280.0,94.6238,94.6653,94.2424,94.317,23280.0
2017-06-16 09:50:00,113.89,113.89,112.85,112.93,28487.0,94.4248,94.4248,93.5626,93.6289,28487.0
2017-06-16 09:55:00,113.01,113.01,112.51,112.78,17496.0,93.6952,93.6952,93.2807,93.5045,17496.0
2017-06-16 10:00:00,112.78,112.9,112.47,112.62,22332.0,93.5045,93.604,93.2475,93.3719,22332.0
2017-06-16 10:05:00,112.64,112.78,112.57,112.63,18118.0,93.3885,93.5045,93.3304,93.3802,18118.0
2017-06-16 10:10:00,112.6,112.68,111.78,111.81,61379.0,93.3553,93.4216,92.6754,92.7003,61379.0
2017-06-16 10:15:00,111.87,111.93,111.51,111.63,65193.0,92.7501,92.7998,92.4516,92.5511,65193.0
2017-06-16 10:20:00,111.64,111.78,111.39,111.44,40693.0,92.5594,92.6754,92.3521,92.3935,40693.0
2017-06-16 10:25:00,111.45,111.53,111.21,111.36,41061.0,92.4018,92.4682,92.2029,92.3272,41061.0
2017-06-16 10:30:00,111.36,111.43,111.2,111.31,42260.0,92.3272,92.3853,92.1946,92.2858,42260.0
2017-06-16 10:35:00,111.29,111.45,111.15,111.25,45960.0,92.2692,92.4018,92.1531,92.236,45960.0
2017-06-16 10:40:00,111.23,111.23,110.88,110.89,29611.0,92.2194,92.2194,91.9293,91.9376,29611.0
2017-06-16 10:45:00,110.92,110.92,110.72,110.92,48685.0,91.9624,91.9624,91.7966,91.9624,48685.0
2017-06-16 10:50:00,110.92,110.94,110.72,110.89,23698.0,91.9624,91.979,91.7966,91.9376,23698.0
2017-06-16 10:55:00,110.88,111.12,110.85,111.03,20413.0,91.9293,92.1282,91.9044,92.0536,20413.0
2017-06-16 11:00:00,111.04,111.06,110.86,110.99,31189.0,92.0619,92.0785,91.9127,92.0205,31189.0
2017-06-16 11:05:00,110.99,111.34,110.95,111.2,25931.0,92.0205,92.3106,91.9873,92.1946,25931.0
2017-06-16 11:10:00,111.2,111.53,111.2,111.47,15882.0,92.1946,92.4682,92.1946,92.4184,15882.0
2017-06-16 11:15:00,111.47,111.52,111.32,111.32,13142.0,92.4184,92.4599,92.2941,92.2941,13142.0
2017-06-16 11:20:00,111.29,111.3,110.81,110.94,13113.0,92.2692,92.2775,91.8712,91.979,13113.0
2017-06-16 11:25:00,110.94,110.97,110.83,110.91,10442.0,91.979,92.0039,91.8878,91.9541,10442.0
2017-06-16 11:30:00,110.89,111.21,110.89,111.2,13090.0,91.9376,92.2029,91.9376,92.1946,13090.0
2017-06-16 11:35:00,111.16,111.38,111.1,111.37,12402.0,92.1614,92.3438,92.1117,92.3355,12402.0
2017-06-16 11:40:00,111.36,111.67,111.27,111.63,16003.0,92.3272,92.5842,92.2526,92.5511,16003.0
2017-06-16 11:45:00,111.63,111.79,111.58,111.79,8005.0,92.5511,92.6837,92.5096,92.6837,8005.0
2017-06-16 11:50:00,111.76,111.78,111.66,111.71,9903.0,92.6589,92.6754,92.5759,92.6174,9903.0
2017-06-16 11:55:00,111.71,111.72,111.35,111.43,30178.0,92.6174,92.6257,92.3189,92.3853,30178.0
2017-06-16 12:00:00,111.43,111.43,111.25,111.25,9959.0,92.3853,92.3853,92.236,92.236,9959.0
2017-06-16 12:05:00,111.29,111.51,111.29,111.51,8992.0,92.2692,92.4516,92.2692,92.4516,8992.0
2017-06-16 12:10:00,111.52,111.56,111.41,111.45,8949.0,92.4599,92.493,92.3687,92.4018,8949.0
2017-06-16 12:15:00,111.45,111.58,111.38,111.58,11540.0,92.4018,92.5096,92.3438,92.5096,11540.0
2017-06-16 12:20:00,111.58,111.6,111.43,111.58,12652.0,92.5096,92.5262,92.3853,92.5096,12652.0
2017-06-16 12:25:00,111.59,111.76,111.56,111.76,9075.0,92.5179,92.6589,92.493,92.6589,9075.0
2017-06-16 12:30:00,111.78,111.88,111.75,111.86,14244.0,92.6754,92.7583,92.6506,92.7418,14244.0
2017-06-16 12:35:00,111.85,111.86,111.72,111.86,8373.0,92.7335,92.7418,92.6257,92.7418,8373.0
2017-06-16 12:40:00,111.85,111.94,111.83,111.85,8393.0,92.7335,92.8081,92.7169,92.7335,8393.0
2017-06-16 12:45:00,111.83,112.0,111.83,112.0,6201.0,92.7169,92.8578,92.7169,92.8578,6201.0
2017-06-16 12:50:00,111.97,112.22,111.97,112.2,13654.0,92.833,93.0402,92.833,93.0237,13654.0
2017-06-16 12:55:00,112.22,112.34,112.17,112.2,6400.0,93.0402,93.1397,92.9988,93.0237,6400.0
2017-06-16 13:00:00,112.2,112.22,112.11,112.14,14011.0,93.0237,93.0402,92.949,92.9739,14011.0
2017-06-16 13:05:00,112.12,112.15,112.04,112.04,4834.0,92.9573,92.9822,92.891,92.891,4834.0
2017-06-16 13:10:00,112.05,112.05,111.92,111.94,10079.0,92.8993,92.8993,92.7915,92.8081,10079.0
2017-06-16 13:15:00,111.96,112.04,111.94,111.97,9303.0,92.8247,92.891,92.8081,92.833,9303.0
2017-06-16 13:20:00,111.97,112.03,111.92,112.02,8082.0,92.833,92.8827,92.7915,92.8744,8082.0
2017-06-16 13:25:00,111.99,112.05,111.88,111.91,6720.0,92.8495,92.8993,92.7583,92.7832,6720.0
2017-06-16 13:30:00,111.93,112.01,111.93,112.0,3653.0,92.7998,92.8661,92.7998,92.8578,3653.0
2017-06-16 13:35:00,111.97,112.14,111.97,112.07,14048.0,92.833,92.9739,92.833,92.9159,14048.0
2017-06-16 13:40:00,112.08,112.08,111.98,112.07,9983.0,92.9242,92.9242,92.8413,92.9159,9983.0
2017-06-16 13:45:00,112.07,112.15,112.03,112.13,8247.0,92.9159,92.9822,92.8827,92.9656,8247.0
2017-06-16 13:50:00,112.13,112.17,112.03,112.09,8889.0,92.9656,92.9988,92.8827,92.9325,8889.0
2017-06-16 13:55:00,112.11,112.12,112.0,112.08,9293.0,92.949,92.9573,92.8578,92.9242,9293.0
2017-06-16 14:00:00,112.09,112.13,112.01,112.02,8740.0,92.9325,92.9656,92.8661,92.8744,8740.0
2017-06-16 14:05:00,112.04,112.16,112.04,112.11,10914.0,92.891,92.9905,92.891,92.949,10914.0
2017-06-16 14:10:00,112.11,112.17,111.97,112.0,10132.0,92.949,92.9988,92.833,92.8578,10132.0
2017-06-16 14:15:00,111.98,112.01,111.82,111.84,8196.0,92.8413,92.8661,92.7086,92.7252,8196.0
2017-06-16 14:20:00,111.84,111.94,111.84,111.88,8393.0,92.7252,92.8081,92.7252,92.7583,8393.0
2017-06-16 14:25:00,111.88,111.88,111.64,111.71,13276.0,92.7583,92.7583,92.5594,92.6174,13276.0
2017-06-16 14:30:00,111.71,111.73,111.61,111.69,7894.0,92.6174,92.634,92.5345,92.6008,7894.0
2017-06-16 14:35:00,111.71,111.9,111.67,111.85,14192.0,92.6174,92.7749,92.5842,92.7335,14192.0
2017-06-16 14:40:00,111.86,111.89,111.8,111.83,14241.0,92.7418,92.7666,92.692,92.7169,14241.0
2017-06-16 14:45:00,111.83,111.86,111.76,111.79,9980.0,92.7169,92.7418,92.6589,92.6837,9980.0
2017-06-16 14:50:00,111.81,111.87,111.73,111.85,10128.0,92.7003,92.7501,92.634,92.7335,10128.0
2017-06-16 14:55:00,111.84,111.86,111.78,111.79,12455.0,92.7252,92.7418,92.6754,92.6837,12455.0
2017-06-16 15:00:00,111.79,111.8,111.71,111.73,13729.0,92.6837,92.692,92.6174,92.634,13729.0
2017-06-16 15:05:00,111.7,111.75,111.67,111.68,10753.0,92.6091,92.6506,92.5842,92.5925,10753.0
2017-06-16 15:10:00,111.67,111.7,111.48,111.51,13385.0,92.5842,92.6091,92.4267,92.4516,13385.0
2017-06-16 15:15:00,111.49,111.52,111.39,111.4,11382.0,92.435,92.4599,92.3521,92.3604,11382.0
2017-06-16 15:20:00,111.4,111.43,111.35,111.36,12309.0,92.3604,92.3853,92.3189,92.3272,12309.0
2017-06-16 15:25:00,111.36,111.38,111.26,111.31,19504.0,92.3272,92.3438,92.2443,92.2858,19504.0
2017-06-16 15:30:00,111.31,111.39,111.3,111.35,26958.0,92.2858,92.3521,92.2775,92.3189,26958.0
2017-06-16 15:35:00,111.36,111.52,111.34,111.51,29684.0,92.3272,92.4599,92.3106,92.4516,29684.0
2017-06-16 15:40:00,111.51,111.55,111.45,111.53,35225.0,92.4516,92.4847,92.4018,92.4682,35225.0
2017-06-16 15:45:00,111.56,111.68,111.56,111.66,42140.0,92.493,92.5925,92.493,92.5759,42140.0
2017-06-16 15:50:00,111.66,111.74,111.64,111.73,42940.0,92.5759,92.6423,92.5594,92.634,42940.0
2017-06-16 15:55:00,111.73,111.9,111.73,111.81,132407.0,92.634,92.7749,92.634,92.7003,132407.0
2017-06-19 09:30:00,111.96,111.96,111.3,111.6,26348.0,92.8247,92.8247,92.2775,92.5262,26348.0
2017-06-19 09:35:00,111.59,111.59,110.98,111.33,52265.0,92.5179,92.5179,92.0122,92.3024,52265.0
2017-06-19 09:40:00,111.38,111.93,111.36,111.93,15262.0,92.3438,92.7998,92.3272,92.7998,15262.0
2017-06-19 09:45:00,111.9,112.13,111.85,112.13,22333.0,92.7749,92.9656,92.7335,92.9656,22333.0
2017-06-19 09:50:00,112.12,112.23,111.96,112.22,19946.0,92.9573,93.0485,92.8247,93.0402,19946.0
2017-06-19 09:55:00,112.22,112.37,112.04,112.35,46191.0,93.0402,93.1646,92.891,93.148,46191.0
2017-06-19 10:00:00,112.37,112.66,112.34,112.36,20850.0,93.1646,93.405,93.1397,93.1563,20850.0
2017-06-19 10:05:00,112.29,112.32,112.16,112.18,39230.0,93.0983,93.1231,92.9905,93.0071,39230.0
2017-06-19 10:10:00,112.21,112.22,111.96,112.15,18002.0,93.0319,93.0402,92.8247,92.9822,18002.0
2017-06-19 10:15:00,112.17,112.19,111.99,112.03,7297.0,92.9988,93.0154,92.8495,92.8827,7297.0
2017-06-19 10:20:00,112.03,112.2,112.03,112.12,7464.0,92.8827,93.0237,92.8827,92.9573,7464.0
2017-06-19 10:25:00,112.1,112.12,111.99,112.03,8650.0,92.9407,92.9573,92.8495,92.8827,8650.0
2017-06-19 10:30:00,112.02,112.23,111.97,112.2,11268.0,92.8744,93.0485,92.833,93.0237,11268.0
2017-06-19 10:35:00,112.16,112.2,111.94,112.0,8457.0,92.9905,93.0237,92.8081,92.8578,8457.0
2017-06-19 10:40:00,112.03,112.04,111.88,111.91,9498.0,92.8827,92.891,92.7583,92.7832,9498.0
2017-06-19 10:45:00,111.89,111.98,111.88,111.94,18369.0,92.7666,92.8413,92.7583,92.8081,18369.0
2017-06-19 10:50:00,111.94,112.14,111.92,112.14,15568.0,92.8081,92.9739,92.7915,92.9739,15568.0
2017-06-19 10:55:00,112.14,112.2,112.03,112.16,6198.0,92.9739,93.0237,92.8827,92.9905,6198.0
2017-06-19 11:00:00,112.16,112.19,112.08,112.11,8256.0,92.9905,93.0154,92.9242,92.949,8256.0
2017-06-19 11:05:00,112.07,112.11,111.98,112.06,9762.0,92.9159,92.949,92.8413,92.9076,9762.0
2017-06-19 11:10:00,112.11,112.14,112.07,112.14,5642.0,92.949,92.9739,92.9159,92.9739,5642.0
2017-06-19 11:15:00,112.14,112.14,112.03,112.08,6498.0,92.9739,92.9739,92.8827,92.9242,6498.0
2017-06-19 11:20:00,112.08,112.08,112.0,112.04,3854.0,92.9242,92.9242,92.8578,92.891,3854.0
2017-06-19 11:25:00,112.05,112.08,112.01,112.08,9201.0,92.8993,92.9242,92.8661,92.9242,9201.0
2017-06-19 11:30:00,112.1,112.13,112.06,112.06,8794.0,92.9407,92.9656,92.9076,92.9076,8794.0
2017-06-19 11:35:00,112.05,112.11,112.01,112.07,7953.0,92.8993,92.949,92.8661,92.9159,7953.0
2017-06-19 11:40:00,112.05,112.06,112.01,112.06,3227.0,92.8993,92.9076,92.8661,92.9076,3227.0
2017-06-19 11:45:00,112.07,112.08,112.04,112.06,3195.0,92.9159,92.9242,92.891,92.9076,3195.0
2017-06-19 11:50:00,112.06,112.19,112.06,112.16,9274.0,92.9076,93.0154,92.9076,92.9905,9274.0
2017-06-19 11:55:00,112.16,112.4,112.16,112.34,8332.0,92.9905,93.1895,92.9905,93.1397,8332.0
2017-06-19 12:00:00,112.37,112.47,112.37,112.46,9837.0,93.1646,93.2475,93.1646,93.2392,9837.0
2017-06-19 12:05:00,112.41,112.47,112.41,112.47,3651.0,93.1978,93.2475,93.1978,93.2475,3651.0
2017-06-19 12:10:00,112.49,112.49,112.43,112.44,7383.0,93.2641,93.2641,93.2143,93.2226,7383.0
2017-06-19 12:15:00,112.48,112.53,112.44,112.45,9678.0,93.2558,93.2973,93.2226,93.2309,9678.0
2017-06-19 12:20:00,112.41,112.44,112.3,112.32,5586.0,93.1978,93.2226,93.1066,93.1231,5586.0
2017-06-19 12:25:00,112.32,112.33,112.21,112.21,3232.0,93.1231,93.1314,93.0319,93.0319,3232.0
2017-06-19 12:30:00,112.17,112.22,112.11,112.19,6984.0,92.9988,93.0402,92.949,93.0154,6984.0
2017-06-19 12:35:00,112.15,112.33,112.12,112.2,5022.0,92.9822,93.1314,92.9573,93.0237,5022.0
2017-06-19 12:40:00,112.23,112.32,112.2,112.27,4766.0,93.0485,93.1231,93.0237,93.0817,4766.0
2017-06-19 12:45:00,112.29,112.29,112.18,112.25,4420.0,93.0983,93.0983,93.0071,93.0651,4420.0
2017-06-19 12:50:00,112.24,112.33,112.24,112.31,7862.0,93.0568,93.1314,93.0568,93.1149,7862.0
2017-06-19 12:55:00,112.32,112.32,112.27,112.27,2557.0,93.1231,93.1231,93.0817,93.0817,2557.0
2017-06-19 13:00:00,112.27,112.39,112.27,112.33,5352.0,93.0817,93.1812,93.0817,93.1314,5352.0
2017-06-19 13:05:00,112.33,112.36,112.29,112.36,3290.0,93.1314,93.1563,93.0983,93.1563,3290.0
2017-06-19 13:10:00,112.38,112.38,112.27,112.31,4250.0,93.1729,93.1729,93.0817,93.1149,4250.0
2017-06-19 13:15:00,112.27,112.33,112.26,112.31,4823.0,93.0817,93.1314,93.0734,93.1149,4823.0
2017-06-19 13:20:00,112.3,112.3,112.19,112.23,5394.0,93.1066,93.1066,93.0154,93.0485,5394.0
2017-06-19 13:25:00,112.21,112.22,112.11,112.13,5427.0,93.0319,93.0402,92.949,92.9656,5427.0
2017-06-19 13:30:00,112.1,112.12,111.96,112.0,9604.0,92.9407,92.9573,92.8247,92.8578,9604.0
2017-06-19 13:35:00,112.02,112.06,111.98,111.98,6723.0,92.8744,92.9076,92.8413,92.8413,6723.0
2017-06-19 13:40:00,112.0,112.0,111.86,111.87,9628.0,92.8578,92.8578,92.7418,92.7501,9628.0
2017-06-19 13:45:00,111.84,111.85,111.77,111.78,10875.0,92.7252,92.7335,92.6671,92.6754,10875.0
2017-06-19 13:50:00,111.78,111.79,111.6,111.61,14699.0,92.6754,92.6837,92.5262,92.5345,14699.0
2017-06-19 13:55:00,111.64,111.76,111.62,111.73,5147.0,92.5594,92.6589,92.5428,92.634,5147.0
2017-06-19 14:00:00,111.72,111.8,111.65,111.8,7492.0,92.6257,92.692,92.5677,92.692,7492.0
2017-06-19 14:05:00,111.78,111.86,111.75,111.83,10415.0,92.6754,92.7418,92.6506,92.7169,10415.0
2017-06-19 14:10:00,111.84,111.85,111.78,111.81,2323.0,92.7252,92.7335,92.6754,92.7003,2323.0
2017-06-19 14:15:00,111.81,111.87,111.81,111.81,8976.0,92.7003,92.7501,92.7003,92.7003,8976.0
2017-06-19 14:20:00,111.83,111.85,111.8,111.83,3782.0,92.7169,92.7335,92.692,92.7169,3782.0
2017-06-19 14:25:00,111.84,111.86,111.8,111.84,7000.0,92.7252,92.7418,92.692,92.7252,7000.0
2017-06-19 14:30:00,111.83,111.86,111.8,111.84,6567.0,92.7169,92.7418,92.692,92.7252,6567.0
2017-06-19 14:35:00,111.85,111.85,111.74,111.75,7453.0,92.7335,92.7335,92.6423,92.6506,7453.0
2017-06-19 14:40:00,111.75,111.78,111.66,111.71,12514.0,92.6506,92.6754,92.5759,92.6174,12514.0
2017-06-19 14:45:00,111.74,111.74,111.66,111.68,8636.0,92.6423,92.6423,92.5759,92.5925,8636.0
2017-06-19 14:50:00,111.66,111.75,111.63,111.75,7677.0,92.5759,92.6506,92.5511,92.6506,7677.0
2017-06-19 14:55:00,111.75,111.82,111.68,111.82,11764.0,92.6506,92.7086,92.5925,92.7086,11764.0
2017-06-19 15:00:00,111.82,111.83,111.77,111.81,15263.0,92.7086,92.7169,92.6671,92.7003,15263.0
2017-06-19 15:05:00,111.82,112.0,111.82,112.0,15302.0,92.7086,92.8578,92.7086,92.8578,15302.0
2017-06-19 15:10:00,112.0,112.03,111.98,112.01,21082.0,92.8578,92.8827,92.8413,92.8661,21082.0
2017-06-19 15:15:00,112.02,112.08,111.99,112.02,11437.0,92.8744,92.9242,92.8495,92.8744,11437.0
2017-06-19 15:20:00,112.06,112.11,112.05,112.1,15265.0,92.9076,92.949,92.8993,92.9407,15265.0
2017-06-19 15:25:00,112.1,112.12,112.05,112.05,10688.0,92.9407,92.9573,92.8993,92.8993,10688.0
2017-06-19 15:30:00,112.07,112.08,112.01,112.05,16103.0,92.9159,92.9242,92.8661,92.8993,16103.0
2017-06-19 15:35:00,112.04,112.09,112.04,112.08,19395.0,92.891,92.9325,92.891,92.9242,19395.0
2017-06-19 15:40:00,112.08,112.14,112.06,112.09,22208.0,92.9242,92.9739,92.9076,92.9325,22208.0
2017-06-19 15:45:00,112.09,112.24,112.09,112.19,31717.0,92.9325,93.0568,92.9325,93.0154,31717.0
2017-06-19 15:50:00,112.21,112.3,112.21,112.25,35727.0,93.0319,93.1066,93.0319,93.0651,35727.0
2017-06-19 15:55:00,112.24,112.32,112.22,112.28,77252.0,93.0568,93.1231,93.0402,93.09,77252.0
2017-06-20 09:30:00,112.34,112.4,112.05,112.13,7269.0,93.1397,93.1895,92.8993,92.9656,7269.0
2017-06-20 09:35:00,112.09,112.2,111.96,112.08,9936.0,92.9325,93.0237,92.8247,92.9242,9936.0
2017-06-20 09:40:00,112.1,112.1,111.9,111.93,7172.0,92.9407,92.9407,92.7749,92.7998,7172.0
2017-06-20 09:45:00,111.91,111.97,111.74,111.79,4529.0,92.7832,92.833,92.6423,92.6837,4529.0
2017-06-20 09:50:00,111.76,111.81,111.69,111.75,3790.0,92.6589,92.7003,92.6008,92.6506,3790.0
2017-06-20 09:55:00,111.77,112.45,111.76,112.29,16827.0,92.6671,93.2309,92.6589,93.0983,16827.0
2017-06-20 10:00:00,112.17,112.32,112.1,112.13,18878.0,92.9988,93.1231,92.9407,92.9656,18878.0
2017-06-20 10:05:00,112.11,112.25,112.07,112.11,6186.0,92.949,93.0651,92.9159,92.949,6186.0
2017-06-20 10:10:00,112.12,112.28,112.1,112.15,6306.0,92.9573,93.09,92.9407,92.9822,6306.0
2017-06-20 10:15:00,112.15,112.21,112.13,112.18,5948.0,92.9822,93.0319,92.9656,93.0071,5948.0
2017-06-20 10:20:00,112.14,112.32,112.13,112.22,9173.0,92.9739,93.1231,92.9656,93.0402,9173.0
2017-06-20 10:25:00,112.22,112.26,112.09,112.15,9936.0,93.0402,93.0734,92.9325,92.9822,9936.0
2017-06-20 10:30:00,112.13,112.36,112.11,112.18,9668.0,92.9656,93.1563,92.949,93.0071,9668.0
2017-06-20 10:35:00,112.14,112.24,112.1,112.13,7800.0,92.9739,93.0568,92.9407,92.9656,7800.0
2017-06-20 10:40:00,112.15,112.25,112.15,112.19,5700.0,92.9822,93.0651,92.9822,93.0154,5700.0
2017-06-20 10:45:00,112.19,112.23,112.09,112.15,9840.0,93.0154,93.0485,92.9325,92.9822,9840.0
2017-06-20 10:50:00,112.18,112.19,112.07,112.1,2800.0,93.0071,93.0154,92.9159,92.9407,2800.0
2017-06-20 10:55:00,112.09,112.18,111.93,112.13,8704.0,92.9325,93.0071,92.7998,92.9656,8704.0
2017-06-20 11:00:00,112.13,112.17,112.0,112.04,6277.0,92.9656,92.9988,92.8578,92.891,6277.0
2017-06-20 11:05:00,112.06,112.1,112.02,112.04,3493.0,92.9076,92.9407,92.8744,92.891,3493.0
2017-06-20 11:10:00,112.02,112.04,111.91,111.91,3616.0,92.8744,92.891,92.7832,92.7832,3616.0
2017-06-20 11:15:00,111.93,111.95,111.85,111.86,6492.0,92.7998,92.8164,92.7335,92.7418,6492.0
2017-06-20 11:20:00,111.86,112.01,111.81,112.01,8912.0,92.7418,92.8661,92.7003,92.8661,8912.0
2017-06-20 11:25:00,111.97,111.97,111.76,111.76,11374.0,92.833,92.833,92.6589,92.6589,11374.0
2017-06-20 11:30:00,111.8,111.96,111.8,111.9,4607.0,92.692,92.8247,92.692,92.7749,4607.0
2017-06-20 11:35:00,111.87,111.91,111.82,111.9,3086.0,92.7501,92.7832,92.7086,92.7749,3086.0
2017-06-20 11:40:00,111.9,112.01,111.9,111.98,4961.0,92.7749,92.8661,92.7749,92.8413,4961.0
2017-06-20 11:45:00,111.99,112.0,111.93,111.95,2331.0,92.8495,92.8578,92.7998,92.8164,2331.0
2017-06-20 11:50:00,111.98,112.06,111.89,111.93,11196.0,92.8413,92.9076,92.7666,92.7998,11196.0
2017-06-20 11:55:00,111.94,111.94,111.78,111.84,7101.0,92.8081,92.8081,92.6754,92.7252,7101.0
2017-06-20 12:00:00,111.81,111.86,111.76,111.78,4080.0,92.7003,92.7418,92.6589,92.6754,4080.0
2017-06-20 12:05:00,111.77,111.9,111.77,111.89,8598.0,92.6671,92.7749,92.6671,92.7666,8598.0
2017-06-20 12:10:00,111.91,111.95,111.87,111.87,3000.0,92.7832,92.8164,92.7501,92.7501,3000.0
2017-06-20 12:15:00,111.87,111.9,111.84,111.89,4553.0,92.7501,92.7749,92.7252,92.7666,4553.0
2017-06-20 12:20:00,111.88,111.88,111.78,111.8,5063.0,92.7583,92.7583,92.6754,92.692,5063.0
2017-06-20 12:25:00,111.78,111.8,111.68,111.73,4221.0,92.6754,92.692,92.5925,92.634,4221.0
2017-06-20 12:30:00,111.73,111.74,111.68,111.72,4637.0,92.634,92.6423,92.5925,92.6257,4637.0
2017-06-20 12:35:00,111.72,111.72,111.6,111.64,2918.0,92.6257,92.6257,92.5262,92.5594,2918.0
2017-06-20 12:40:00,111.63,111.79,111.63,111.73,6153.0,92.5511,92.6837,92.5511,92.634,6153.0
2017-06-20 12:45:00,111.74,111.79,111.71,111.79,2528.0,92.6423,92.6837,92.6174,92.6837,2528.0
2017-06-20 12:50:00,111.79,111.8,111.72,111.75,4300.0,92.6837,92.692,92.6257,92.6506,4300.0
2017-06-20 12:55:00,111.76,111.81,111.66,111.81,6907.0,92.6589,92.7003,92.5759,92.7003,6907.0
2017-06-20 13:00:00,111.8,111.87,111.79,111.8,4079.0,92.692,92.7501,92.6837,92.692,4079.0
2017-06-20 13:05:00,111.81,111.81,111.71,111.75,4250.0,92.7003,92.7003,92.6174,92.6506,4250.0
2017-06-20 13:10:00,111.73,111.74,111.69,111.74,2800.0,92.634,92.6423,92.6008,92.6423,2800.0
2017-06-20 13:15:00,111.72,111.77,111.69,111.75,6126.0,92.6257,92.6671,92.6008,92.6506,6126.0
2017-06-20 13:20:00,111.77,111.78,111.73,111.77,3131.0,92.6671,92.6754,92.634,92.6671,3131.0
2017-06-20 13:25:00,111.78,111.79,111.65,111.69,5992.0,92.6754,92.6837,92.5677,92.6008,5992.0
2017-06-20 13:30:00,111.7,111.81,111.65,111.73,11682.0,92.6091,92.7003,92.5677,92.634,11682.0
2017-06-20 13:35:00,111.74,111.74,111.65,111.69,3641.0,92.6423,92.6423,92.5677,92.6008,3641.0
2017-06-20 13:40:00,111.69,111.69,111.63,111.64,5235.0,92.6008,92.6008,92.5511,92.5594,5235.0
2017-06-20 13:45:00,111.63,111.68,111.63,111.64,6061.0,92.5511,92.5925,92.5511,92.5594,6061.0
2017-06-20 13:50:00,111.63,111.64,111.6,111.6,5061.0,92.5511,92.5594,92.5262,92.5262,5061.0
2017-06-20 13:55:00,111.62,111.63,111.59,111.6,4021.0,92.5428,92.5511,92.5179,92.5262,4021.0
2017-06-20 14:00:00,111.59,111.61,111.56,111.56,3157.0,92.5179,92.5345,92.493,92.493,3157.0
2017-06-20 14:05:00,111.57,111.58,111.48,111.49,8749.0,92.5013,92.5096,92.4267,92.435,8749.0
2017-06-20 14:10:00,111.5,111.5,111.42,111.43,6080.0,92.4433,92.4433,92.377,92.3853,6080.0
2017-06-20 14:15:00,111.45,111.5,111.43,111.48,3797.0,92.4018,92.4433,92.3853,92.4267,3797.0
2017-06-20 14:20:00,111.5,111.52,111.49,111.52,3753.0,92.4433,92.4599,92.435,92.4599,3753.0
2017-06-20 14:25:00,111.52,111.64,111.47,111.59,6171.0,92.4599,92.5594,92.4184,92.5179,6171.0
2017-06-20 14:30:00,111.59,111.62,111.55,111.56,4504.0,92.5179,92.5428,92.4847,92.493,4504.0
2017-06-20 14:35:00,111.57,111.64,111.54,111.62,9487.0,92.5013,92.5594,92.4765,92.5428,9487.0
2017-06-20 14:40:00,111.62,111.66,111.55,111.63,5005.0,92.5428,92.5759,92.4847,92.5511,5005.0
2017-06-20 14:45:00,111.63,111.65,111.59,111.59,3328.0,92.5511,92.5677,92.5179,92.5179,3328.0
2017-06-20 14:50:00,111.59,111.61,111.58,111.58,4702.0,92.5179,92.5345,92.5096,92.5096,4702.0
2017-06-20 14:55:00,111.58,111.62,111.53,111.57,6374.0,92.5096,92.5428,92.4682,92.5013,6374.0
2017-06-20 15:00:00,111.57,111.62,111.56,111.57,6166.0,92.5013,92.5428,92.493,92.5013,6166.0
2017-06-20 15:05:00,111.57,111.57,111.47,111.48,12383.0,92.5013,92.5013,92.4184,92.4267,12383.0
2017-06-20 15:10:00,111.5,111.62,111.5,111.62,6044.0,92.4433,92.5428,92.4433,92.5428,6044.0
2017-06-20 15:15:00,111.63,111.64,111.58,111.59,5274.0,92.5511,92.5594,92.5096,92.5179,5274.0
2017-06-20 15:20:00,111.57,111.6,111.56,111.57,7395.0,92.5013,92.5262,92.493,92.5013,7395.0
2017-06-20 15:25:00,111.57,111.61,111.51,111.61,6356.0,92.5013,92.5345,92.4516,92.5345,6356.0
2017-06-20 15:30:00,111.6,111.63,111.57,111.63,12303.0,92.5262,92.5511,92.5013,92.5511,12303.0
2017-06-20 15:35:00,111.66,111.73,111.59,111.69,12993.0,92.5759,92.634,92.5179,92.6008,12993.0
2017-06-20 15:40:00,111.69,111.69,111.62,111.62,12460.0,92.6008,92.6008,92.5428,92.5428,12460.0
2017-06-20 15:45:00,111.62,111.65,111.59,111.6,18862.0,92.5428,92.5677,92.5179,92.5262,18862.0
2017-06-20 15:50:00,111.6,111.64,111.59,111.62,26617.0,92.5262,92.5594,92.5179,92.5428,26617.0
2017-06-20 15:55:00,111.62,111.64,111.59,111.61,45463.0,92.5428,92.5594,92.5179,92.5345,45463.0
2017-06-21 09:30:00,111.85,112.26,111.85,112.04,10598.0,92.7335,93.0734,92.7335,92.891,10598.0
2017-06-21 09:35:00,111.87,112.04,111.81,111.95,5395.0,92.7501,92.891,92.7003,92.8164,5395.0
2017-06-21 09:40:00,111.94,112.03,111.84,112.01,6702.0,92.8081,92.8827,92.7252,92.8661,6702.0
2017-06-21 09:45:00,111.95,112.24,111.88,112.19,19002.0,92.8164,93.0568,92.7583,93.0154,19002.0
2017-06-21 09:50:00,112.19,112.28,112.07,112.14,7388.0,93.0154,93.09,92.9159,92.9739,7388.0
2017-06-21 09:55:00,112.15,112.45,112.12,112.33,13684.0,92.9822,93.2309,92.9573,93.1314,13684.0
2017-06-21 10:00:00,112.34,112.53,112.28,112.53,9899.0,93.1397,93.2973,93.09,93.2973,9899.0
2017-06-21 10:05:00,112.47,112.53,112.39,112.44,6392.0,93.2475,93.2973,93.1812,93.2226,6392.0
2017-06-21 10:10:00,112.39,112.42,112.22,112.3,4281.0,93.1812,93.2061,93.0402,93.1066,4281.0
2017-06-21 10:15:00,112.29,112.29,112.17,112.27,5650.0,93.0983,93.0983,92.9988,93.0817,5650.0
2017-06-21 10:20:00,112.25,112.29,112.06,112.12,8146.0,93.0651,93.0983,92.9076,92.9573,8146.0
2017-06-21 10:25:00,112.13,112.19,112.07,112.09,7860.0,92.9656,93.0154,92.9159,92.9325,7860.0
2017-06-21 10:30:00,112.09,112.21,112.07,112.1,5985.0,92.9325,93.0319,92.9159,92.9407,5985.0
2017-06-21 10:35:00,112.08,112.14,112.05,112.07,7775.0,92.9242,92.9739,92.8993,92.9159,7775.0
2017-06-21 10:40:00,112.1,112.18,112.06,112.14,8059.0,92.9407,93.0071,92.9076,92.9739,8059.0
2017-06-21 10:45:00,112.13,112.14,112.04,112.11,7014.0,92.9656,92.9739,92.891,92.949,7014.0
2017-06-21 10:50:00,112.12,112.23,112.1,112.17,7027.0,92.9573,93.0485,92.9407,92.9988,7027.0
2017-06-21 10:55:00,112.17,112.27,112.16,112.17,5526.0,92.9988,93.0817,92.9905,92.9988,5526.0
2017-06-21 11:00:00,112.16,112.22,112.09,112.17,4856.0,92.9905,93.0402,92.9325,92.9988,4856.0
2017-06-21 11:05:00,112.14,112.14,112.04,112.06,4601.0,92.9739,92.9739,92.891,92.9076,4601.0
2017-06-21 11:10:00,112.06,112.16,112.04,112.08,5289.0,92.9076,92.9905,92.891,92.9242,5289.0
2017-06-21 11:15:00,112.09,112.13,112.04,112.06,13554.0,92.9325,92.9656,92.891,92.9076,13554.0
2017-06-21 11:20:00,112.07,112.08,111.93,111.95,7105.0,92.9159,92.9242,92.7998,92.8164,7105.0
2017-06-21 11:25:00,111.95,111.96,111.83,111.93,7034.0,92.8164,92.8247,92.7169,92.7998,7034.0
2017-06-21 11:30:00,111.94,112.03,111.92,111.97,11558.0,92.8081,92.8827,92.7915,92.833,11558.0
2017-06-21 11:35:00,111.97,111.99,111.89,111.98,3738.0,92.833,92.8495,92.7666,92.8413,3738.0
2017-06-21 11:40:00,111.97,112.03,111.95,112.01,5636.0,92.833,92.8827,92.8164,92.8661,5636.0
2017-06-21 11:45:00,112.0,112.02,111.97,111.98,7709.0,92.8578,92.8744,92.833,92.8413,7709.0
2017-06-21 11:50:00,111.97,112.0,111.95,111.98,6433.0,92.833,92.8578,92.8164,92.8413,6433.0
2017-06-21 11:55:00,111.99,112.09,111.95,112.09,26511.0,92.8495,92.9325,92.8164,92.9325,26511.0
2017-06-21 12:00:00,112.09,112.09,112.02,112.03,6822.0,92.9325,92.9325,92.8744,92.8827,6822.0
2017-06-21 12:05:00,112.04,112.12,111.94,111.97,15518.0,92.891,92.9573,92.8081,92.833,15518.0
2017-06-21 12:10:00,111.98,112.0,111.96,111.99,6058.0,92.8413,92.8578,92.8247,92.8495,6058.0
2017-06-21 12:15:00,111.99,112.0,111.89,111.91,4101.0,92.8495,92.8578,92.7666,92.7832,4101.0
2017-06-21 12:20:00,111.9,111.94,111.88,111.93,4997.0,92.7749,92.8081,92.7583,92.7998,4997.0
2017-06-21 12:25:00,111.95,111.97,111.91,111.96,7741.0,92.8164,92.833,92.7832,92.8247,7741.0
2017-06-21 12:30:00,111.96,112.08,111.96,112.04,11813.0,92.8247,92.9242,92.8247,92.891,11813.0
2017-06-21 12:35:00,112.01,112.03,111.97,112.01,5313.0,92.8661,92.8827,92.833,92.8661,5313.0
2017-06-21 12:40:00,112.0,112.01,111.93,111.95,5100.0,92.8578,92.8661,92.7998,92.8164,5100.0
2017-06-21 12:45:00,111.95,111.97,111.92,111.93,5731.0,92.8164,92.833,92.7915,92.7998,5731.0
2017-06-21 12:50:00,111.92,112.03,111.92,112.02,16698.0,92.7915,92.8827,92.7915,92.8744,16698.0
2017-06-21 12:55:00,112.02,112.02,111.87,111.87,31602.0,92.8744,92.8744,92.7501,92.7501,31602.0
2017-06-21 13:00:00,111.84,111.86,111.8,111.8,4501.0,92.7252,92.7418,92.692,92.692,4501.0
2017-06-21 13:05:00,111.8,111.81,111.73,111.73,4352.0,92.692,92.7003,92.634,92.634,4352.0
2017-06-21 13:10:00,111.73,111.73,111.65,111.65,2325.0,92.634,92.634,92.5677,92.5677,2325.0
2017-06-21 13:15:00,111.68,111.72,111.64,111.68,4515.0,92.5925,92.6257,92.5594,92.5925,4515.0
2017-06-21 13:20:00,111.66,111.72,111.65,111.65,5594.0,92.5759,92.6257,92.5677,92.5677,5594.0
2017-06-21 13:25:00,111.64,111.69,111.6,111.64,2476.0,92.5594,92.6008,92.5262,92.5594,2476.0
2017-06-21 13:30:00,111.64,111.69,111.64,111.67,3700.0,92.5594,92.6008,92.5594,92.5842,3700.0
2017-06-21 13:35:00,111.67,111.69,111.65,111.65,3742.0,92.5842,92.6008,92.5677,92.5677,3742.0
2017-06-21 13:40:00,111.65,111.66,111.52,111.58,4119.0,92.5677,92.5759,92.4599,92.5096,4119.0
2017-06-21 13:45:00,111.58,111.61,111.53,111.56,3947.0,92.5096,92.5345,92.4682,92.493,3947.0
2017-06-21 13:50:00,111.57,111.6,111.5,111.5,5198.0,92.5013,92.5262,92.4433,92.4433,5198.0
2017-06-21 13:55:00,111.53,111.56,111.49,111.52,5300.0,92.4682,92.493,92.435,92.4599,5300.0
2017-06-21 14:00:00,111.54,111.54,111.43,111.44,7914.0,92.4765,92.4765,92.3853,92.3935,7914.0
2017-06-21 14:05:00,111.43,111.44,111.3,111.3,11799.0,92.3853,92.3935,92.2775,92.2775,11799.0
2017-06-21 14:10:00,111.3,111.43,111.29,111.41,5902.0,92.2775,92.3853,92.2692,92.3687,5902.0
2017-06-21 14:15:00,111.43,111.51,111.43,111.48,3203.0,92.3853,92.4516,92.3853,92.4267,3203.0
2017-06-21 14:20:00,111.47,111.47,111.39,111.4,2810.0,92.4184,92.4184,92.3521,92.3604,2810.0
2017-06-21 14:25:00,111.39,111.39,111.28,111.33,5749.0,92.3521,92.3521,92.2609,92.3024,5749.0
2017-06-21 14:30:00,111.35,111.45,111.35,111.43,2404.0,92.3189,92.4018,92.3189,92.3853,2404.0
2017-06-21 14:35:00,111.42,111.55,111.42,111.54,7702.0,92.377,92.4847,92.377,92.4765,7702.0
2017-06-21 14:40:00,111.52,111.58,111.51,111.53,6905.0,92.4599,92.5096,92.4516,92.4682,6905.0
2017-06-21 14:45:00,111.52,111.56,111.49,111.53,3443.0,92.4599,92.493,92.435,92.4682,3443.0
2017-06-21 14:50:00,111.54,111.61,111.54,111.58,4562.0,92.4765,92.5345,92.4765,92.5096,4562.0
2017-06-21 14:55:00,111.57,111.6,111.51,111.54,7711.0,92.5013,92.5262,92.4516,92.4765,7711.0
2017-06-21 15:00:00,111.53,111.53,111.45,111.46,8479.0,92.4682,92.4682,92.4018,92.4101,8479.0
2017-06-21 15:05:00,111.45,111.49,111.4,111.42,9924.0,92.4018,92.435,92.3604,92.377,9924.0
2017-06-21 15:10:00,111.42,111.45,111.35,111.35,9038.0,92.377,92.4018,92.3189,92.3189,9038.0
2017-06-21 15:15:00,111.34,111.39,111.28,111.35,8179.0,92.3106,92.3521,92.2609,92.3189,8179.0
2017-06-21 15:20:00,111.37,111.41,111.36,111.38,4810.0,92.3355,92.3687,92.3272,92.3438,4810.0
2017-06-21 15:25:00,111.4,111.44,111.39,111.44,6970.0,92.3604,92.3935,92.3521,92.3935,6970.0
2017-06-21 15:30:00,111.45,111.5,111.45,111.49,9857.0,92.4018,92.4433,92.4018,92.435,9857.0
2017-06-21 15:35:00,111.49,111.53,111.46,111.47,9051.0,92.435,92.4682,92.4101,92.4184,9051.0
2017-06-21 15:40:00,111.46,111.46,111.41,111.43,13668.0,92.4101,92.4101,92.3687,92.3853,13668.0
2017-06-21 15:45:00,111.44,111.58,111.44,111.54,20299.0,92.3935,92.5096,92.3935,92.4765,20299.0
2017-06-21 15:50:00,111.52,111.53,111.47,111.48,24006.0,92.4599,92.4682,92.4184,92.4267,24006.0
2017-06-21 15:55:00,111.48,111.61,111.45,111.58,53400.0,92.4267,92.5345,92.4018,92.5096,53400.0
2017-06-22 09:30:00,111.37,111.45,111.13,111.13,8138.0,92.3355,92.4018,92.1365,92.1365,8138.0
2017-06-22 09:35:00,111.14,111.18,111.0,111.02,1652.0,92.1448,92.178,92.0288,92.0453,1652.0
2017-06-22 09:40:00,111.0,111.08,110.92,111.0,3049.0,92.0288,92.0951,91.9624,92.0288,3049.0
2017-06-22 09:45:00,110.98,111.12,110.89,111.06,4322.0,92.0122,92.1282,91.9376,92.0785,4322.0
2017-06-22 09:50:00,111.1,111.45,111.1,111.45,3250.0,92.1117,92.4018,92.1117,92.4018,3250.0
2017-06-22 09:55:00,111.44,111.47,111.31,111.31,6041.0,92.3935,92.4184,92.2858,92.2858,6041.0
2017-06-22 10:00:00,111.29,111.29,111.18,111.24,4500.0,92.2692,92.2692,92.178,92.2277,4500.0
2017-06-22 10:05:00,111.29,111.54,111.29,111.54,5582.0,92.2692,92.4765,92.2692,92.4765,5582.0
2017-06-22 10:10:00,111.54,111.59,111.31,111.31,9619.0,92.4765,92.5179,92.2858,92.2858,9619.0
2017-06-22 10:15:00,111.3,111.36,111.28,111.32,4650.0,92.2775,92.3272,92.2609,92.2941,4650.0
2017-06-22 10:20:00,111.32,111.32,111.16,111.25,4300.0,92.2941,92.2941,92.1614,92.236,4300.0
2017-06-22 10:25:00,111.25,111.27,111.2,111.22,8161.0,92.236,92.2526,92.1946,92.2112,8161.0
2017-06-22 10:30:00,111.19,111.19,111.1,111.16,3601.0,92.1863,92.1863,92.1117,92.1614,3601.0
2017-06-22 10:35:00,111.16,111.23,111.05,111.08,8852.0,92.1614,92.2194,92.0702,92.0951,8852.0
2017-06-22 10:40:00,111.09,111.17,111.09,111.17,5143.0,92.1034,92.1697,92.1034,92.1697,5143.0
2017-06-22 10:45:00,111.17,111.39,111.17,111.28,6078.0,92.1697,92.3521,92.1697,92.2609,6078.0
2017-06-22 10:50:00,111.28,111.36,111.28,111.33,11539.0,92.2609,92.3272,92.2609,92.3024,11539.0
2017-06-22 10:55:00,111.34,111.44,111.3,111.4,9635.0,92.3106,92.3935,92.2775,92.3604,9635.0
2017-06-22 11:00:00,111.4,111.49,111.4,111.44,6040.0,92.3604,92.435,92.3604,92.3935,6040.0
2017-06-22 11:05:00,111.45,111.57,111.39,111.4,14349.0,92.4018,92.5013,92.3521,92.3604,14349.0
2017-06-22 11:10:00,111.39,111.45,111.37,111.45,2271.0,92.3521,92.4018,92.3355,92.4018,2271.0
2017-06-22 11:15:00,111.44,111.47,111.28,111.39,34595.0,92.3935,92.4184,92.2609,92.3521,34595.0
2017-06-22 11:20:00,111.41,111.46,111.39,111.46,2892.0,92.3687,92.4101,92.3521,92.4101,2892.0
2017-06-22 11:25:00,111.49,111.51,111.44,111.48,3703.0,92.435,92.4516,92.3935,92.4267,3703.0
2017-06-22 11:30:00,111.47,111.51,111.38,111.42,7373.0,92.4184,92.4516,92.3438,92.377,7373.0
2017-06-22 11:35:00,111.41,111.46,111.39,111.39,2156.0,92.3687,92.4101,92.3521,92.3521,2156.0
2017-06-22 11:40:00,111.41,111.48,111.41,111.46,4438.0,92.3687,92.4267,92.3687,92.4101,4438.0
2017-06-22 11:45:00,111.43,111.51,111.39,111.51,3029.0,92.3853,92.4516,92.3521,92.4516,3029.0
2017-06-22 11:50:00,111.51,111.56,111.48,111.53,5268.0,92.4516,92.493,92.4267,92.4682,5268.0
2017-06-22 11:55:00,111.55,111.57,111.51,111.55,3615.0,92.4847,92.5013,92.4516,92.4847,3615.0
2017-06-22 12:00:00,111.49,111.56,111.49,111.5,2350.0,92.435,92.493,92.435,92.4433,2350.0
2017-06-22 12:05:00,111.5,111.52,111.27,111.27,17125.0,92.4433,92.4599,92.2526,92.2526,17125.0
2017-06-22 12:10:00,111.28,111.32,111.27,111.29,3934.0,92.2609,92.2941,92.2526,92.2692,3934.0
2017-06-22 12:15:00,111.28,111.28,111.24,111.25,2864.0,92.2609,92.2609,92.2277,92.236,2864.0
2017-06-22 12:20:00,111.26,111.41,111.26,111.36,4975.0,92.2443,92.3687,92.2443,92.3272,4975.0
2017-06-22 12:25:00,111.37,111.42,111.36,111.36,4036.0,92.3355,92.377,92.3272,92.3272,4036.0
2017-06-22 12:30:00,111.37,111.41,111.36,111.41,1500.0,92.3355,92.3687,92.3272,92.3687,1500.0
2017-06-22 12:35:00,111.41,111.42,111.32,111.32,5724.0,92.3687,92.377,92.2941,92.2941,5724.0
2017-06-22 12:40:00,111.33,111.36,111.31,111.33,3305.0,92.3024,92.3272,92.2858,92.3024,3305.0
2017-06-22 12:45:00,111.34,111.36,111.31,111.36,2900.0,92.3106,92.3272,92.2858,92.3272,2900.0
2017-06-22 12:50:00,111.42,111.42,111.39,111.4,3050.0,92.377,92.377,92.3521,92.3604,3050.0
2017-06-22 12:55:00,111.39,111.4,111.31,111.31,4351.0,92.3521,92.3604,92.2858,92.2858,4351.0
2017-06-22 13:00:00,111.3,111.33,111.27,111.3,5084.0,92.2775,92.3024,92.2526,92.2775,5084.0
2017-06-22 13:05:00,111.31,111.34,111.27,111.28,5580.0,92.2858,92.3106,92.2526,92.2609,5580.0
2017-06-22 13:10:00,111.26,111.33,111.23,111.32,8757.0,92.2443,92.3024,92.2194,92.2941,8757.0
2017-06-22 13:15:00,111.33,111.41,111.3,111.33,7330.0,92.3024,92.3687,92.2775,92.3024,7330.0
2017-06-22 13:20:00,111.31,111.32,111.17,111.17,2957.0,92.2858,92.2941,92.1697,92.1697,2957.0
2017-06-22 13:25:00,111.17,111.18,111.13,111.17,6329.0,92.1697,92.178,92.1365,92.1697,6329.0
2017-06-22 13:30:00,111.17,111.21,111.14,111.15,4081.0,92.1697,92.2029,92.1448,92.1531,4081.0
2017-06-22 13:35:00,111.14,111.16,111.07,111.07,5934.0,92.1448,92.1614,92.0868,92.0868,5934.0
2017-06-22 13:40:00,111.06,111.11,111.05,111.09,2931.0,92.0785,92.12,92.0702,92.1034,2931.0
2017-06-22 13:45:00,111.06,111.21,111.06,111.21,2600.0,92.0785,92.2029,92.0785,92.2029,2600.0
2017-06-22 13:50:00,111.19,111.25,111.17,111.19,6363.0,92.1863,92.236,92.1697,92.1863,6363.0
2017-06-22 13:55:00,111.16,111.16,111.1,111.14,3931.0,92.1614,92.1614,92.1117,92.1448,3931.0
2017-06-22 14:00:00,111.15,111.17,111.09,111.09,3472.0,92.1531,92.1697,92.1034,92.1034,3472.0
2017-06-22 14:05:00,111.09,111.22,111.09,111.16,5469.0,92.1034,92.2112,92.1034,92.1614,5469.0
2017-06-22 14:10:00,111.14,111.14,111.06,111.09,4085.0,92.1448,92.1448,92.0785,92.1034,4085.0
2017-06-22 14:15:00,111.1,111.16,111.1,111.13,4100.0,92.1117,92.1614,92.1117,92.1365,4100.0
2017-06-22 14:20:00,111.13,111.15,111.09,111.1,4296.0,92.1365,92.1531,92.1034,92.1117,4296.0
2017-06-22 14:25:00,111.08,111.14,111.07,111.07,6845.0,92.0951,92.1448,92.0868,92.0868,6845.0
2017-06-22 14:30:00,111.06,111.07,111.01,111.04,2430.0,92.0785,92.0868,92.037,92.0619,2430.0
2017-06-22 14:35:00,111.03,111.07,111.0,111.03,3301.0,92.0536,92.0868,92.0288,92.0536,3301.0
2017-06-22 14:40:00,111.07,111.08,111.0,111.03,5641.0,92.0868,92.0951,92.0288,92.0536,5641.0
2017-06-22 14:45:00,111.04,111.05,110.96,111.01,5792.0,92.0619,92.0702,91.9956,92.037,5792.0
2017-06-22 14:50:00,111.0,111.02,110.97,110.98,10834.0,92.0288,92.0453,92.0039,92.0122,10834.0
2017-06-22 14:55:00,110.97,111.0,110.95,110.96,4537.0,92.0039,92.0288,91.9873,91.9956,4537.0
2017-06-22 15:00:00,110.96,110.99,110.95,110.97,5774.0,91.9956,92.0205,91.9873,92.0039,5774.0
2017-06-22 15:05:00,110.95,110.97,110.91,110.93,9789.0,91.9873,92.0039,91.9541,91.9707,9789.0
2017-06-22 15:10:00,110.91,110.95,110.91,110.94,6066.0,91.9541,91.9873,91.9541,91.979,6066.0
2017-06-22 15:15:00,110.95,110.96,110.92,110.95,10238.0,91.9873,91.9956,91.9624,91.9873,10238.0
2017-06-22 15:20:00,110.95,111.05,110.94,110.99,16258.0,91.9873,92.0702,91.979,92.0205,16258.0
2017-06-22 15:25:00,110.99,111.01,110.91,110.93,11516.0,92.0205,92.037,91.9541,91.9707,11516.0
2017-06-22 15:30:00,110.92,110.92,110.77,110.77,21453.0,91.9624,91.9624,91.8381,91.8381,21453.0
2017-06-22 15:35:00,110.77,110.77,110.67,110.7,16066.0,91.8381,91.8381,91.7552,91.78,16066.0
2017-06-22 15:40:00,110.7,110.72,110.6,110.62,17801.0,91.78,91.7966,91.6971,91.7137,17801.0
2017-06-22 15:45:00,110.6,110.61,110.55,110.55,19238.0,91.6971,91.7054,91.6557,91.6557,19238.0
2017-06-22 15:50:00,110.56,110.56,110.52,110.54,38439.0,91.664,91.664,91.6308,91.6474,38439.0
2017-06-22 15:55:00,110.53,110.57,110.49,110.53,45379.0,91.6391,91.6722,91.6059,91.6391,45379.0
2017-06-23 09:30:00,110.29,110.37,110.12,110.26,9154.0,91.4401,91.5064,91.2992,91.4152,9154.0
2017-06-23 09:35:00,110.32,110.42,110.26,110.4,4314.0,91.465,91.5479,91.4152,91.5313,4314.0
2017-06-23 09:40:00,110.37,110.5,110.36,110.36,3978.0,91.5064,91.6142,91.4981,91.4981,3978.0
2017-06-23 09:45:00,110.43,110.52,110.42,110.46,2940.0,91.5562,91.6308,91.5479,91.581,2940.0
2017-06-23 09:50:00,110.55,110.71,110.48,110.53,4600.0,91.6557,91.7883,91.5976,91.6391,4600.0
2017-06-23 09:55:00,110.56,110.58,110.5,110.53,2400.0,91.664,91.6805,91.6142,91.6391,2400.0
2017-06-23 10:00:00,110.53,110.54,110.41,110.41,3541.0,91.6391,91.6474,91.5396,91.5396,3541.0
2017-06-23 10:05:00,110.41,110.44,110.35,110.35,7337.0,91.5396,91.5645,91.4898,91.4898,7337.0
2017-06-23 10:10:00,110.36,110.39,110.33,110.37,5386.0,91.4981,91.523,91.4733,91.5064,5386.0
2017-06-23 10:15:00,110.35,110.35,110.03,110.06,22798.0,91.4898,91.4898,91.2245,91.2494,22798.0
2017-06-23 10:20:00,110.07,110.1,109.91,110.09,14626.0,91.2577,91.2826,91.125,91.2743,14626.0
2017-06-23 10:25:00,110.09,110.31,110.09,110.26,6039.0,91.2743,91.4567,91.2743,91.4152,6039.0
2017-06-23 10:30:00,110.21,110.28,110.17,110.27,2993.0,91.3738,91.4318,91.3406,91.4235,2993.0
2017-06-23 10:35:00,110.25,110.32,110.16,110.32,4004.0,91.4069,91.465,91.3323,91.465,4004.0
2017-06-23 10:40:00,110.32,110.38,110.24,110.25,7735.0,91.465,91.5147,91.3986,91.4069,7735.0
2017-06-23 10:45:00,110.27,110.28,110.09,110.13,9455.0,91.4235,91.4318,91.2743,91.3074,9455.0
2017-06-23 10:50:00,110.13,110.16,110.07,110.13,7665.0,91.3074,91.3323,91.2577,91.3074,7665.0
2017-06-23 10:55:00,110.13,110.13,110.09,110.11,2929.0,91.3074,91.3074,91.2743,91.2909,2929.0
2017-06-23 11:00:00,110.11,110.11,110.02,110.03,5405.0,91.2909,91.2909,91.2162,91.2245,5405.0
2017-06-23 11:05:00,110.02,110.03,109.9,109.9,7235.0,91.2162,91.2245,91.1168,91.1168,7235.0
2017-06-23 11:10:00,109.9,109.98,109.86,109.97,7219.0,91.1168,91.1831,91.0836,91.1748,7219.0
2017-06-23 11:15:00,109.95,110.07,109.92,110.06,8183.0,91.1582,91.2577,91.1333,91.2494,8183.0
2017-06-23 11:20:00,110.06,110.14,109.99,110.14,4156.0,91.2494,91.3157,91.1914,91.3157,4156.0
2017-06-23 11:25:00,110.15,110.21,110.15,110.21,5928.0,91.324,91.3738,91.324,91.3738,5928.0
2017-06-23 11:30:00,110.19,110.19,110.12,110.15,6489.0,91.3572,91.3572,91.2992,91.324,6489.0
2017-06-23 11:35:00,110.11,110.11,110.05,110.05,1769.0,91.2909,91.2909,91.2411,91.2411,1769.0
2017-06-23 11:40:00,110.05,110.07,109.99,110.07,9291.0,91.2411,91.2577,91.1914,91.2577,9291.0
2017-06-23 11:45:00,110.09,110.12,110.06,110.09,6585.0,91.2743,91.2992,91.2494,91.2743,6585.0
2017-06-23 11:50:00,110.09,110.13,109.99,109.99,9451.0,91.2743,91.3074,91.1914,91.1914,9451.0
2017-06-23 11:55:00,109.99,109.99,109.9,109.9,5873.0,91.1914,91.1914,91.1168,91.1168,5873.0
2017-06-23 12:00:00,109.89,109.98,109.89,109.98,2000.0,91.1085,91.1831,91.1085,91.1831,2000.0
2017-06-23 12:05:00,109.96,109.96,109.91,109.94,3359.0,91.1665,91.1665,91.125,91.1499,3359.0
2017-06-23 12:10:00,109.94,109.95,109.9,109.93,6050.0,91.1499,91.1582,91.1168,91.1416,6050.0
2017-06-23 12:15:00,109.93,109.97,109.9,109.92,4322.0,91.1416,91.1748,91.1168,91.1333,4322.0
2017-06-23 12:20:00,109.93,109.95,109.88,109.92,2425.0,91.1416,91.1582,91.1002,91.1333,2425.0
2017-06-23 12:25:00,109.89,109.98,109.89,109.98,4499.0,91.1085,91.1831,91.1085,91.1831,4499.0
2017-06-23 12:30:00,109.98,110.03,109.97,110.0,3762.0,91.1831,91.2245,91.1748,91.1997,3762.0
2017-06-23 12:35:00,110.01,110.04,109.96,109.96,3651.0,91.208,91.2328,91.1665,91.1665,3651.0
2017-06-23 12:40:00,109.97,110.01,109.97,110.0,2676.0,91.1748,91.208,91.1748,91.1997,2676.0
2017-06-23 12:45:00,110.01,110.01,109.93,109.94,4551.0,91.208,91.208,91.1416,91.1499,4551.0
2017-06-23 12:50:00,109.95,109.96,109.95,109.96,1299.0,91.1582,91.1665,91.1582,91.1665,1299.0
2017-06-23 12:55:00,109.95,110.03,109.93,110.03,4900.0,91.1582,91.2245,91.1416,91.2245,4900.0
2017-06-23 13:00:00,110.03,110.05,109.98,109.98,4194.0,91.2245,91.2411,91.1831,91.1831,4194.0
2017-06-23 13:05:00,109.97,110.0,109.96,110.0,4194.0,91.1748,91.1997,91.1665,91.1997,4194.0
2017-06-23 13:10:00,110.01,110.11,110.01,110.11,2900.0,91.208,91.2909,91.208,91.2909,2900.0
2017-06-23 13:15:00,110.1,110.13,110.02,110.05,5705.0,91.2826,91.3074,91.2162,91.2411,5705.0
2017-06-23 13:20:00,110.06,110.06,110.04,110.05,783.0,91.2494,91.2494,91.2328,91.2411,783.0
2017-06-23 13:25:00,110.06,110.09,110.04,110.07,4177.0,91.2494,91.2743,91.2328,91.2577,4177.0
2017-06-23 13:30:00,110.07,110.07,110.04,110.07,900.0,91.2577,91.2577,91.2328,91.2577,900.0
2017-06-23 13:35:00,110.07,110.07,109.95,109.99,10810.0,91.2577,91.2577,91.1582,91.1914,10810.0
2017-06-23 13:40:00,109.98,109.98,109.94,109.96,3665.0,91.1831,91.1831,91.1499,91.1665,3665.0
2017-06-23 13:45:00,109.96,109.96,109.91,109.91,4942.0,91.1665,91.1665,91.125,91.125,4942.0
2017-06-23 13:50:00,109.92,109.97,109.91,109.96,4344.0,91.1333,91.1748,91.125,91.1665,4344.0
2017-06-23 13:55:00,109.97,110.03,109.96,110.0,3155.0,91.1748,91.2245,91.1665,91.1997,3155.0
2017-06-23 14:00:00,110.02,110.08,110.0,110.08,2674.0,91.2162,91.266,91.1997,91.266,2674.0
2017-06-23 14:05:00,110.08,110.13,110.07,110.08,5076.0,91.266,91.3074,91.2577,91.266,5076.0
2017-06-23 14:10:00,110.08,110.13,110.07,110.13,4842.0,91.266,91.3074,91.2577,91.3074,4842.0
2017-06-23 14:15:00,110.15,110.16,110.09,110.1,3636.0,91.324,91.3323,91.2743,91.2826,3636.0
2017-06-23 14:20:00,110.1,110.11,110.02,110.02,4191.0,91.2826,91.2909,91.2162,91.2162,4191.0
2017-06-23 14:25:00,110.04,110.05,109.95,109.95,8131.0,91.2328,91.2411,91.1582,91.1582,8131.0
2017-06-23 14:30:00,109.95,109.96,109.9,109.9,3384.0,91.1582,91.1665,91.1168,91.1168,3384.0
2017-06-23 14:35:00,109.9,109.93,109.86,109.88,7512.0,91.1168,91.1416,91.0836,91.1002,7512.0
2017-06-23 14:40:00,109.9,109.93,109.87,109.92,4601.0,91.1168,91.1416,91.0919,91.1333,4601.0
2017-06-23 14:45:00,109.91,109.93,109.8,109.81,8629.0,91.125,91.1416,91.0338,91.0421,8629.0
2017-06-23 14:50:00,109.81,109.81,109.69,109.7,12621.0,91.0421,91.0421,90.9426,90.9509,12621.0
2017-06-23 14:55:00,109.7,109.79,109.7,109.72,10918.0,90.9509,91.0256,90.9509,90.9675,10918.0
2017-06-23 15:00:00,109.7,109.72,109.57,109.64,12186.0,90.9509,90.9675,90.8432,90.9012,12186.0
2017-06-23 15:05:00,109.63,109.69,109.63,109.65,9418.0,90.8929,90.9426,90.8929,90.9095,9418.0
2017-06-23 15:10:00,109.63,109.72,109.63,109.7,8580.0,90.8929,90.9675,90.8929,90.9509,8580.0
2017-06-23 15:15:00,109.69,109.69,109.63,109.67,9953.0,90.9426,90.9426,90.8929,90.9261,9953.0
2017-06-23 15:20:00,109.65,109.65,109.58,109.58,12293.0,90.9095,90.9095,90.8514,90.8514,12293.0
2017-06-23 15:25:00,109.57,109.57,109.4,109.43,21858.0,90.8432,90.8432,90.7022,90.7271,21858.0
2017-06-23 15:30:00,109.43,109.49,109.37,109.47,22973.0,90.7271,90.7768,90.6773,90.7602,22973.0
2017-06-23 15:35:00,109.47,109.5,109.44,109.45,13381.0,90.7602,90.7851,90.7354,90.7437,13381.0
2017-06-23 15:40:00,109.45,109.64,109.44,109.63,13882.0,90.7437,90.9012,90.7354,90.8929,13882.0
2017-06-23 15:45:00,109.63,109.73,109.62,109.73,25351.0,90.8929,90.9758,90.8846,90.9758,25351.0
2017-06-23 15:50:00,109.73,109.77,109.71,109.76,54673.0,90.9758,91.009,90.9592,91.0007,54673.0
2017-06-23 15:55:00,109.76,109.89,109.75,109.79,78688.0,91.0007,91.1085,90.9924,91.0256,78688.0
2017-06-26 09:30:00,110.11,110.16,110.04,110.16,11136.0,91.2909,91.3323,91.2328,91.3323,11136.0
2017-06-26 09:35:00,110.19,110.23,109.92,110.03,4900.0,91.3572,91.3904,91.1333,91.2245,4900.0
2017-06-26 09:40:00,110.02,110.05,109.71,109.89,5681.0,91.2162,91.2411,90.9592,91.1085,5681.0
2017-06-26 09:45:00,109.85,109.97,109.69,109.69,3720.0,91.0753,91.1748,90.9426,90.9426,3720.0
2017-06-26 09:50:00,109.71,109.83,109.69,109.71,8910.0,90.9592,91.0587,90.9426,90.9592,8910.0
2017-06-26 09:55:00,109.75,109.85,109.75,109.83,3473.0,90.9924,91.0753,90.9924,91.0587,3473.0
2017-06-26 10:00:00,109.86,109.95,109.79,109.88,4657.0,91.0836,91.1582,91.0256,91.1002,4657.0
2017-06-26 10:05:00,109.86,109.97,109.83,109.94,4047.0,91.0836,91.1748,91.0587,91.1499,4047.0
2017-06-26 10:10:00,109.98,110.01,109.98,109.99,3777.0,91.1831,91.208,91.1831,91.1914,3777.0
2017-06-26 10:15:00,110.0,110.05,109.9,109.95,8119.0,91.1997,91.2411,91.1168,91.1582,8119.0
2017-06-26 10:20:00,109.94,110.07,109.92,110.06,7555.0,91.1499,91.2577,91.1333,91.2494,7555.0
2017-06-26 10:25:00,110.09,110.14,110.02,110.02,3439.0,91.2743,91.3157,91.2162,91.2162,3439.0
2017-06-26 10:30:00,110.01,110.06,109.96,110.06,7200.0,91.208,91.2494,91.1665,91.2494,7200.0
2017-06-26 10:35:00,110.05,110.05,109.89,109.96,4454.0,91.2411,91.2411,91.1085,91.1665,4454.0
2017-06-26 10:40:00,109.94,110.02,109.93,109.99,2201.0,91.1499,91.2162,91.1416,91.1914,2201.0
2017-06-26 10:45:00,109.98,110.01,109.95,110.01,2600.0,91.1831,91.208,91.1582,91.208,2600.0
2017-06-26 10:50:00,109.98,110.0,109.95,110.0,5560.0,91.1831,91.1997,91.1582,91.1997,5560.0
2017-06-26 10:55:00,110.0,110.12,109.98,110.07,5105.0,91.1997,91.2992,91.1831,91.2577,5105.0
2017-06-26 11:00:00,110.07,110.15,110.04,110.15,11533.0,91.2577,91.324,91.2328,91.324,11533.0
2017-06-26 11:05:00,110.14,110.34,110.12,110.31,19480.0,91.3157,91.4816,91.2992,91.4567,19480.0
2017-06-26 11:10:00,110.33,110.45,110.32,110.45,3800.0,91.4733,91.5728,91.465,91.5728,3800.0
2017-06-26 11:15:00,110.47,110.53,110.47,110.5,3738.0,91.5893,91.6391,91.5893,91.6142,3738.0
2017-06-26 11:20:00,110.48,110.49,110.44,110.47,5077.0,91.5976,91.6059,91.5645,91.5893,5077.0
2017-06-26 11:25:00,110.47,110.49,110.24,110.31,6453.0,91.5893,91.6059,91.3986,91.4567,6453.0
2017-06-26 11:30:00,110.32,110.35,110.1,110.1,13664.0,91.465,91.4898,91.2826,91.2826,13664.0
2017-06-26 11:35:00,110.14,110.21,110.05,110.1,10607.0,91.3157,91.3738,91.2411,91.2826,10607.0
2017-06-26 11:40:00,110.12,110.33,110.12,110.22,2100.0,91.2992,91.4733,91.2992,91.3821,2100.0
2017-06-26 11:45:00,110.27,110.29,110.15,110.22,7699.0,91.4235,91.4401,91.324,91.3821,7699.0
2017-06-26 11:50:00,110.27,110.27,110.18,110.19,1800.0,91.4235,91.4235,91.3489,91.3572,1800.0
2017-06-26 11:55:00,110.18,110.28,110.18,110.26,3095.0,91.3489,91.4318,91.3489,91.4152,3095.0
2017-06-26 12:00:00,110.24,110.35,110.24,110.29,1650.0,91.3986,91.4898,91.3986,91.4401,1650.0
2017-06-26 12:05:00,110.31,110.36,110.28,110.36,2509.0,91.4567,91.4981,91.4318,91.4981,2509.0
2017-06-26 12:10:00,110.39,110.4,110.34,110.37,4946.0,91.523,91.5313,91.4816,91.5064,4946.0
2017-06-26 12:15:00,110.38,110.42,110.36,110.4,4999.0,91.5147,91.5479,91.4981,91.5313,4999.0
2017-06-26 12:20:00,110.41,110.44,110.38,110.38,7653.0,91.5396,91.5645,91.5147,91.5147,7653.0
2017-06-26 12:25:00,110.38,110.41,110.35,110.41,3184.0,91.5147,91.5396,91.4898,91.5396,3184.0
2017-06-26 12:30:00,110.41,110.47,110.39,110.47,3558.0,91.5396,91.5893,91.523,91.5893,3558.0
2017-06-26 12:35:00,110.48,110.58,110.47,110.54,6866.0,91.5976,91.6805,91.5893,91.6474,6866.0
2017-06-26 12:40:00,110.55,110.57,110.51,110.56,4899.0,91.6557,91.6722,91.6225,91.664,4899.0
2017-06-26 12:45:00,110.54,110.57,110.54,110.56,5303.0,91.6474,91.6722,91.6474,91.664,5303.0
2017-06-26 12:50:00,110.55,110.63,110.55,110.61,4193.0,91.6557,91.722,91.6557,91.7054,4193.0
2017-06-26 12:55:00,110.59,110.63,110.57,110.63,8495.0,91.6888,91.722,91.6722,91.722,8495.0
2017-06-26 13:00:00,110.62,110.64,110.59,110.6,7823.0,91.7137,91.7303,91.6888,91.6971,7823.0
2017-06-26 13:05:00,110.61,110.63,110.58,110.63,525.0,91.7054,91.722,91.6805,91.722,525.0
2017-06-26 13:10:00,110.58,110.62,110.49,110.49,10628.0,91.6805,91.7137,91.6059,91.6059,10628.0
2017-06-26 13:15:00,110.49,110.55,110.47,110.51,4910.0,91.6059,91.6557,91.5893,91.6225,4910.0
2017-06-26 13:20:00,110.52,110.55,110.51,110.53,2650.0,91.6308,91.6557,91.6225,91.6391,2650.0
2017-06-26 13:25:00,110.55,110.59,110.55,110.57,2351.0,91.6557,91.6888,91.6557,91.6722,2351.0
2017-06-26 13:30:00,110.55,110.59,110.52,110.59,2783.0,91.6557,91.6888,91.6308,91.6888,2783.0
2017-06-26 13:35:00,110.58,110.59,110.56,110.58,2450.0,91.6805,91.6888,91.664,91.6805,2450.0
2017-06-26 13:40:00,110.58,110.6,110.52,110.57,5865.0,91.6805,91.6971,91.6308,91.6722,5865.0
2017-06-26 13:45:00,110.57,110.58,110.54,110.57,3234.0,91.6722,91.6805,91.6474,91.6722,3234.0
2017-06-26 13:50:00,110.58,110.62,110.56,110.62,2250.0,91.6805,91.7137,91.664,91.7137,2250.0
2017-06-26 13:55:00,110.63,110.68,110.61,110.68,5238.0,91.722,91.7634,91.7054,91.7634,5238.0
2017-06-26 14:00:00,110.65,110.7,110.63,110.64,2640.0,91.7386,91.78,91.722,91.7303,2640.0
2017-06-26 14:05:00,110.65,110.65,110.54,110.54,4857.0,91.7386,91.7386,91.6474,91.6474,4857.0
2017-06-26 14:10:00,110.55,110.55,110.5,110.53,2230.0,91.6557,91.6557,91.6142,91.6391,2230.0
2017-06-26 14:15:00,110.52,110.54,110.48,110.5,3018.0,91.6308,91.6474,91.5976,91.6142,3018.0
2017-06-26 14:20:00,110.49,110.58,110.47,110.55,4133.0,91.6059,91.6805,91.5893,91.6557,4133.0
2017-06-26 14:25:00,110.55,110.6,110.51,110.56,3676.0,91.6557,91.6971,91.6225,91.664,3676.0
2017-06-26 14:30:00,110.56,110.56,110.52,110.56,2130.0,91.664,91.664,91.6308,91.664,2130.0
2017-06-26 14:35:00,110.56,110.57,110.52,110.53,4310.0,91.664,91.6722,91.6308,91.6391,4310.0
2017-06-26 14:40:00,110.54,110.6,110.52,110.59,2888.0,91.6474,91.6971,91.6308,91.6888,2888.0
2017-06-26 14:45:00,110.6,110.62,110.57,110.59,3838.0,91.6971,91.7137,91.6722,91.6888,3838.0
2017-06-26 14:50:00,110.57,110.58,110.54,110.58,2636.0,91.6722,91.6805,91.6474,91.6805,2636.0
2017-06-26 14:55:00,110.58,110.6,110.56,110.56,6822.0,91.6805,91.6971,91.664,91.664,6822.0
2017-06-26 15:00:00,110.55,110.57,110.5,110.53,9039.0,91.6557,91.6722,91.6142,91.6391,9039.0
2017-06-26 15:05:00,110.55,110.65,110.53,110.62,17979.0,91.6557,91.7386,91.6391,91.7137,17979.0
2017-06-26 15:10:00,110.61,110.61,110.53,110.53,6592.0,91.7054,91.7054,91.6391,91.6391,6592.0
2017-06-26 15:15:00,110.52,110.55,110.5,110.52,5747.0,91.6308,91.6557,91.6142,91.6308,5747.0
2017-06-26 15:20:00,110.52,110.52,110.42,110.44,9141.0,91.6308,91.6308,91.5479,91.5645,9141.0
2017-06-26 15:25:00,110.44,110.5,110.44,110.48,3868.0,91.5645,91.6142,91.5645,91.5976,3868.0
2017-06-26 15:30:00,110.48,110.48,110.44,110.45,4060.0,91.5976,91.5976,91.5645,91.5728,4060.0
2017-06-26 15:35:00,110.47,110.5,110.47,110.5,5259.0,91.5893,91.6142,91.5893,91.6142,5259.0
2017-06-26 15:40:00,110.48,110.54,110.48,110.53,9069.0,91.5976,91.6474,91.5976,91.6391,9069.0
2017-06-26 15:45:00,110.51,110.52,110.41,110.42,19249.0,91.6225,91.6308,91.5396,91.5479,19249.0
2017-06-26 15:50:00,110.42,110.43,110.34,110.34,20503.0,91.5479,91.5562,91.4816,91.4816,20503.0
2017-06-26 15:55:00,110.35,110.4,110.25,110.27,85053.0,91.4898,91.5313,91.4069,91.4235,85053.0
2017-06-27 09:30:00,110.03,110.11,109.7,109.74,8667.0,91.2245,91.2909,90.9509,90.9841,8667.0
2017-06-27 09:35:00,109.82,109.99,109.81,109.81,1830.0,91.0504,91.1914,91.0421,91.0421,1830.0
2017-06-27 09:40:00,109.7,109.86,109.7,109.79,4380.0,90.9509,91.0836,90.9509,91.0256,4380.0
2017-06-27 09:45:00,109.75,109.8,109.68,109.69,4941.0,90.9924,91.0338,90.9344,90.9426,4941.0
2017-06-27 09:50:00,109.7,109.71,109.44,109.6,8449.0,90.9509,90.9592,90.7354,90.868,8449.0
2017-06-27 09:55:00,109.61,110.04,109.61,110.04,4707.0,90.8763,91.2328,90.8763,91.2328,4707.0
2017-06-27 10:00:00,109.94,110.02,109.84,109.86,8438.0,91.1499,91.2162,91.067,91.0836,8438.0
2017-06-27 10:05:00,109.81,109.81,109.43,109.44,6700.0,91.0421,91.0421,90.7271,90.7354,6700.0
2017-06-27 10:10:00,109.46,109.48,109.32,109.47,7755.0,90.752,90.7685,90.6359,90.7602,7755.0
2017-06-27 10:15:00,109.44,109.52,109.4,109.4,5200.0,90.7354,90.8017,90.7022,90.7022,5200.0
2017-06-27 10:20:00,109.4,109.71,109.4,109.71,4601.0,90.7022,90.9592,90.7022,90.9592,4601.0
2017-06-27 10:25:00,109.7,109.7,109.39,109.39,3979.0,90.9509,90.9509,90.6939,90.6939,3979.0
2017-06-27 10:30:00,109.35,109.6,109.33,109.6,5718.0,90.6608,90.868,90.6442,90.868,5718.0
2017-06-27 10:35:00,109.62,109.68,109.53,109.64,3655.0,90.8846,90.9344,90.81,90.9012,3655.0
2017-06-27 10:40:00,109.65,109.76,109.61,109.68,3813.0,90.9095,91.0007,90.8763,90.9344,3813.0
2017-06-27 10:45:00,109.64,109.66,109.48,109.53,6268.0,90.9012,90.9178,90.7685,90.81,6268.0
2017-06-27 10:50:00,109.53,109.64,109.53,109.64,2883.0,90.81,90.9012,90.81,90.9012,2883.0
2017-06-27 10:55:00,109.65,109.68,109.54,109.61,5116.0,90.9095,90.9344,90.8183,90.8763,5116.0
2017-06-27 11:00:00,109.61,109.62,109.53,109.62,2800.0,90.8763,90.8846,90.81,90.8846,2800.0
2017-06-27 11:05:00,109.65,109.66,109.54,109.55,4295.0,90.9095,90.9178,90.8183,90.8266,4295.0
2017-06-27 11:10:00,109.57,109.59,109.51,109.55,6000.0,90.8432,90.8597,90.7934,90.8266,6000.0
2017-06-27 11:15:00,109.53,109.53,109.43,109.5,5343.0,90.81,90.81,90.7271,90.7851,5343.0
2017-06-27 11:20:00,109.47,109.5,109.39,109.42,6200.0,90.7602,90.7851,90.6939,90.7188,6200.0
2017-06-27 11:25:00,109.4,109.4,109.33,109.34,4439.0,90.7022,90.7022,90.6442,90.6525,4439.0
2017-06-27 11:30:00,109.37,109.38,109.28,109.32,7161.0,90.6773,90.6856,90.6027,90.6359,7161.0
2017-06-27 11:35:00,109.33,109.45,109.33,109.33,5050.0,90.6442,90.7437,90.6442,90.6442,5050.0
2017-06-27 11:40:00,109.37,109.51,109.37,109.48,4273.0,90.6773,90.7934,90.6773,90.7685,4273.0
2017-06-27 11:45:00,109.51,109.51,109.38,109.39,2042.0,90.7934,90.7934,90.6856,90.6939,2042.0
2017-06-27 11:50:00,109.36,109.41,109.25,109.26,6288.0,90.669,90.7105,90.5778,90.5861,6288.0
2017-06-27 11:55:00,109.29,109.32,109.24,109.28,6550.0,90.611,90.6359,90.5696,90.6027,6550.0
2017-06-27 12:00:00,109.27,109.45,109.27,109.45,4986.0,90.5944,90.7437,90.5944,90.7437,4986.0
2017-06-27 12:05:00,109.4,109.4,109.34,109.4,3110.0,90.7022,90.7022,90.6525,90.7022,3110.0
2017-06-27 12:10:00,109.4,109.43,109.37,109.39,4596.0,90.7022,90.7271,90.6773,90.6939,4596.0
2017-06-27 12:15:00,109.38,109.39,109.29,109.29,3490.0,90.6856,90.6939,90.611,90.611,3490.0
2017-06-27 12:20:00,109.31,109.34,109.28,109.34,2759.0,90.6276,90.6525,90.6027,90.6525,2759.0
2017-06-27 12:25:00,109.34,109.38,109.34,109.37,3004.0,90.6525,90.6856,90.6525,90.6773,3004.0
2017-06-27 12:30:00,109.33,109.33,109.27,109.32,2390.0,90.6442,90.6442,90.5944,90.6359,2390.0
2017-06-27 12:35:00,109.29,109.32,109.24,109.27,6447.0,90.611,90.6359,90.5696,90.5944,6447.0
2017-06-27 12:40:00,109.26,109.3,109.23,109.24,3550.0,90.5861,90.6193,90.5613,90.5696,3550.0
2017-06-27 12:45:00,109.23,109.26,109.2,109.21,8399.0,90.5613,90.5861,90.5364,90.5447,8399.0
2017-06-27 12:50:00,109.23,109.23,109.18,109.2,1994.0,90.5613,90.5613,90.5198,90.5364,1994.0
2017-06-27 12:55:00,109.21,109.24,109.19,109.19,6100.0,90.5447,90.5696,90.5281,90.5281,6100.0
2017-06-27 13:00:00,109.18,109.2,109.13,109.14,3330.0,90.5198,90.5364,90.4784,90.4866,3330.0
2017-06-27 13:05:00,109.14,109.15,108.91,108.91,14779.0,90.4866,90.4949,90.296,90.296,14779.0
2017-06-27 13:10:00,108.94,109.0,108.94,108.98,3032.0,90.3208,90.3706,90.3208,90.354,3032.0
2017-06-27 13:15:00,109.02,109.08,108.97,109.08,5595.0,90.3872,90.4369,90.3457,90.4369,5595.0
2017-06-27 13:20:00,109.08,109.08,108.95,109.0,3599.0,90.4369,90.4369,90.3291,90.3706,3599.0
2017-06-27 13:25:00,109.0,109.0,108.94,108.96,4853.0,90.3706,90.3706,90.3208,90.3374,4853.0
2017-06-27 13:30:00,108.95,108.99,108.94,108.99,1006.0,90.3291,90.3623,90.3208,90.3623,1006.0
2017-06-27 13:35:00,108.95,108.99,108.57,108.62,15099.0,90.3291,90.3623,90.0141,90.0555,15099.0
2017-06-27 13:40:00,108.64,108.68,108.6,108.62,6259.0,90.0721,90.1053,90.0389,90.0555,6259.0
2017-06-27 13:45:00,108.63,108.69,108.58,108.69,5465.0,90.0638,90.1136,90.0224,90.1136,5465.0
2017-06-27 13:50:00,108.7,108.78,108.67,108.7,6800.0,90.1218,90.1882,90.097,90.1218,6800.0
2017-06-27 13:55:00,108.72,108.75,108.62,108.62,4170.0,90.1384,90.1633,90.0555,90.0555,4170.0
2017-06-27 14:00:00,108.59,108.75,108.59,108.69,8605.0,90.0306,90.1633,90.0306,90.1136,8605.0
2017-06-27 14:05:00,108.67,108.77,108.67,108.68,5166.0,90.097,90.1799,90.097,90.1053,5166.0
2017-06-27 14:10:00,108.69,108.89,108.69,108.84,6147.0,90.1136,90.2794,90.1136,90.2379,6147.0
2017-06-27 14:15:00,108.85,108.93,108.83,108.91,6749.0,90.2462,90.3125,90.2296,90.296,6749.0
2017-06-27 14:20:00,108.95,108.96,108.87,108.92,3746.0,90.3291,90.3374,90.2628,90.3042,3746.0
2017-06-27 14:25:00,108.91,108.94,108.8,108.8,8401.0,90.296,90.3208,90.2048,90.2048,8401.0
2017-06-27 14:30:00,108.83,108.85,108.72,108.75,8198.0,90.2296,90.2462,90.1384,90.1633,8198.0
2017-06-27 14:35:00,108.84,108.84,108.7,108.73,7311.0,90.2379,90.2379,90.1218,90.1467,7311.0
2017-06-27 14:40:00,108.71,108.75,108.6,108.72,9350.0,90.1301,90.1633,90.0389,90.1384,9350.0
2017-06-27 14:45:00,108.68,108.68,108.59,108.59,7446.0,90.1053,90.1053,90.0306,90.0306,7446.0
2017-06-27 14:50:00,108.61,108.66,108.59,108.59,11654.0,90.0472,90.0887,90.0306,90.0306,11654.0
2017-06-27 14:55:00,108.59,108.63,108.4,108.52,23291.0,90.0306,90.0638,89.8731,89.9726,23291.0
2017-06-27 15:00:00,108.54,108.55,108.51,108.55,7488.0,89.9892,89.9975,89.9643,89.9975,7488.0
2017-06-27 15:05:00,108.54,108.55,108.32,108.48,27425.0,89.9892,89.9975,89.8068,89.9394,27425.0
2017-06-27 15:10:00,108.5,108.53,108.48,108.51,5580.0,89.956,89.9809,89.9394,89.9643,5580.0
2017-06-27 15:15:00,108.48,108.5,108.38,108.39,11832.0,89.9394,89.956,89.8565,89.8648,11832.0
2017-06-27 15:20:00,108.39,108.44,108.36,108.42,6650.0,89.8648,89.9063,89.84,89.8897,6650.0
2017-06-27 15:25:00,108.39,108.43,108.35,108.42,5701.0,89.8648,89.898,89.8317,89.8897,5701.0
2017-06-27 15:30:00,108.43,108.43,108.27,108.29,14503.0,89.898,89.898,89.7653,89.7819,14503.0
2017-06-27 15:35:00,108.29,108.32,108.26,108.31,11389.0,89.7819,89.8068,89.7571,89.7985,11389.0
2017-06-27 15:40:00,108.3,108.38,108.3,108.31,15831.0,89.7902,89.8565,89.7902,89.7985,15831.0
2017-06-27 15:45:00,108.34,108.36,108.31,108.31,23569.0,89.8234,89.84,89.7985,89.7985,23569.0
2017-06-27 15:50:00,108.31,108.31,108.08,108.1,125759.0,89.7985,89.7985,89.6078,89.6244,125759.0
2017-06-27 15:55:00,108.09,108.22,108.05,108.15,81665.0,89.6161,89.7239,89.5829,89.6659,81665.0
2017-06-28 09:30:00,108.65,108.86,108.24,108.4,15559.0,90.0804,90.2545,89.7405,89.8731,15559.0
2017-06-28 09:35:00,108.4,108.5,108.17,108.3,65663.0,89.8731,89.956,89.6824,89.7902,65663.0
2017-06-28 09:40:00,108.29,108.3,108.04,108.3,3145.0,89.7819,89.7902,89.5747,89.7902,3145.0
2017-06-28 09:45:00,108.51,108.51,108.12,108.24,4242.0,89.9643,89.9643,89.641,89.7405,4242.0
2017-06-28 09:50:00,108.24,108.25,108.14,108.2,2300.0,89.7405,89.7488,89.6576,89.7073,2300.0
2017-06-28 09:55:00,108.27,108.38,108.26,108.38,1550.0,89.7653,89.8565,89.7571,89.8565,1550.0
2017-06-28 10:00:00,108.36,108.38,108.24,108.38,5351.0,89.84,89.8565,89.7405,89.8565,5351.0
2017-06-28 10:05:00,108.38,108.43,108.18,108.28,6981.0,89.8565,89.898,89.6907,89.7736,6981.0
2017-06-28 10:10:00,108.31,108.44,108.3,108.3,1100.0,89.7985,89.9063,89.7902,89.7902,1100.0
2017-06-28 10:15:00,108.3,108.39,108.24,108.29,2299.0,89.7902,89.8648,89.7405,89.7819,2299.0
2017-06-28 10:20:00,108.28,108.31,108.25,108.26,1000.0,89.7736,89.7985,89.7488,89.7571,1000.0
2017-06-28 10:25:00,108.29,108.39,108.22,108.39,2750.0,89.7819,89.8648,89.7239,89.8648,2750.0
2017-06-28 10:30:00,108.39,108.5,108.35,108.49,1822.0,89.8648,89.956,89.8317,89.9477,1822.0
2017-06-28 10:35:00,108.46,108.53,108.34,108.34,2485.0,89.9229,89.9809,89.8234,89.8234,2485.0
2017-06-28 10:40:00,108.31,108.51,108.31,108.46,4162.0,89.7985,89.9643,89.7985,89.9229,4162.0
2017-06-28 10:45:00,108.46,108.64,108.46,108.57,1496.0,89.9229,90.0721,89.9229,90.0141,1496.0
2017-06-28 10:50:00,108.6,108.64,108.51,108.54,952.0,90.0389,90.0721,89.9643,89.9892,952.0
2017-06-28 10:55:00,108.53,108.55,108.48,108.5,1246.0,89.9809,89.9975,89.9394,89.956,1246.0
2017-06-28 11:00:00,108.5,108.58,108.48,108.49,4400.0,89.956,90.0224,89.9394,89.9477,4400.0
2017-06-28 11:05:00,108.48,108.57,108.45,108.45,3355.0,89.9394,90.0141,89.9146,89.9146,3355.0
2017-06-28 11:10:00,108.44,108.49,108.4,108.45,2000.0,89.9063,89.9477,89.8731,89.9146,2000.0
2017-06-28 11:15:00,108.43,108.43,108.27,108.32,8237.0,89.898,89.898,89.7653,89.8068,8237.0
2017-06-28 11:20:00,108.3,108.39,108.26,108.35,3398.0,89.7902,89.8648,89.7571,89.8317,3398.0
2017-06-28 11:25:00,108.35,108.42,108.3,108.3,1900.0,89.8317,89.8897,89.7902,89.7902,1900.0
2017-06-28 11:30:00,108.32,108.37,108.29,108.32,4744.0,89.8068,89.8483,89.7819,89.8068,4744.0
2017-06-28 11:35:00,108.3,108.3,108.24,108.27,1259.0,89.7902,89.7902,89.7405,89.7653,1259.0
2017-06-28 11:40:00,108.23,108.24,108.2,108.21,4550.0,89.7322,89.7405,89.7073,89.7156,4550.0
2017-06-28 11:45:00,108.2,108.31,108.19,108.31,2031.0,89.7073,89.7985,89.699,89.7985,2031.0
2017-06-28 11:50:00,108.34,108.4,108.29,108.39,2774.0,89.8234,89.8731,89.7819,89.8648,2774.0
2017-06-28 11:55:00,108.43,108.45,108.36,108.44,3387.0,89.898,89.9146,89.84,89.9063,3387.0
2017-06-28 12:00:00,108.39,108.43,108.33,108.4,3787.0,89.8648,89.898,89.8151,89.8731,3787.0
2017-06-28 12:05:00,108.4,108.51,108.4,108.41,3606.0,89.8731,89.9643,89.8731,89.8814,3606.0
2017-06-28 12:10:00,108.42,108.46,108.32,108.32,4457.0,89.8897,89.9229,89.8068,89.8068,4457.0
2017-06-28 12:15:00,108.33,108.36,108.2,108.2,5288.0,89.8151,89.84,89.7073,89.7073,5288.0
2017-06-28 12:20:00,108.21,108.21,108.13,108.17,3019.0,89.7156,89.7156,89.6493,89.6824,3019.0
2017-06-28 12:25:00,108.14,108.25,108.14,108.21,2638.0,89.6576,89.7488,89.6576,89.7156,2638.0
2017-06-28 12:30:00,108.19,108.19,108.16,108.17,1800.0,89.699,89.699,89.6741,89.6824,1800.0
2017-06-28 12:35:00,108.14,108.14,107.86,107.93,24326.0,89.6576,89.6576,89.4254,89.4835,24326.0
2017-06-28 12:40:00,107.95,107.95,107.87,107.89,3755.0,89.5,89.5,89.4337,89.4503,3755.0
2017-06-28 12:45:00,107.92,107.92,107.85,107.87,3600.0,89.4752,89.4752,89.4171,89.4337,3600.0
2017-06-28 12:50:00,107.91,107.97,107.84,107.95,2309.0,89.4669,89.5166,89.4088,89.5,2309.0
2017-06-28 12:55:00,107.96,108.03,107.96,107.98,2205.0,89.5083,89.5664,89.5083,89.5249,2205.0
2017-06-28 13:00:00,108.01,108.01,107.97,107.98,2689.0,89.5498,89.5498,89.5166,89.5249,2689.0
2017-06-28 13:05:00,107.98,107.99,107.94,107.97,5293.0,89.5249,89.5332,89.4917,89.5166,5293.0
2017-06-28 13:10:00,107.98,108.0,107.96,107.98,1800.0,89.5249,89.5415,89.5083,89.5249,1800.0
2017-06-28 13:15:00,107.98,107.98,107.85,107.9,8676.0,89.5249,89.5249,89.4171,89.4586,8676.0
2017-06-28 13:20:00,107.9,107.98,107.9,107.93,4000.0,89.4586,89.5249,89.4586,89.4835,4000.0
2017-06-28 13:25:00,107.92,107.93,107.9,107.92,4000.0,89.4752,89.4835,89.4586,89.4752,4000.0
2017-06-28 13:30:00,107.93,107.94,107.83,107.84,4041.0,89.4835,89.4917,89.4005,89.4088,4041.0
2017-06-28 13:35:00,107.84,107.96,107.84,107.88,6559.0,89.4088,89.5083,89.4088,89.442,6559.0
2017-06-28 13:40:00,107.92,107.96,107.92,107.93,1700.0,89.4752,89.5083,89.4752,89.4835,1700.0
2017-06-28 13:45:00,107.94,107.96,107.87,107.94,4542.0,89.4917,89.5083,89.4337,89.4917,4542.0
2017-06-28 13:50:00,107.94,107.96,107.86,107.91,15921.0,89.4917,89.5083,89.4254,89.4669,15921.0
2017-06-28 13:55:00,107.91,107.96,107.88,107.92,3302.0,89.4669,89.5083,89.442,89.4752,3302.0
2017-06-28 14:00:00,107.92,107.94,107.91,107.91,4066.0,89.4752,89.4917,89.4669,89.4669,4066.0
2017-06-28 14:05:00,107.92,108.02,107.92,107.96,7148.0,89.4752,89.5581,89.4752,89.5083,7148.0
2017-06-28 14:10:00,107.97,107.97,107.89,107.9,1849.0,89.5166,89.5166,89.4503,89.4586,1849.0
2017-06-28 14:15:00,107.92,107.93,107.82,107.85,2584.0,89.4752,89.4835,89.3923,89.4171,2584.0
2017-06-28 14:20:00,107.89,107.95,107.89,107.93,4296.0,89.4503,89.5,89.4503,89.4835,4296.0
2017-06-28 14:25:00,107.95,108.02,107.95,107.97,4580.0,89.5,89.5581,89.5,89.5166,4580.0
2017-06-28 14:30:00,107.96,107.96,107.89,107.92,2800.0,89.5083,89.5083,89.4503,89.4752,2800.0
2017-06-28 14:35:00,107.89,107.9,107.79,107.9,5091.0,89.4503,89.4586,89.3674,89.4586,5091.0
2017-06-28 14:40:00,107.87,107.9,107.87,107.87,2213.0,89.4337,89.4586,89.4337,89.4337,2213.0
2017-06-28 14:45:00,107.86,107.9,107.72,107.77,16237.0,89.4254,89.4586,89.3093,89.3508,16237.0
2017-06-28 14:50:00,107.78,107.8,107.65,107.7,7324.0,89.3591,89.3757,89.2513,89.2928,7324.0
2017-06-28 14:55:00,107.71,107.73,107.68,107.72,20864.0,89.3011,89.3176,89.2762,89.3093,20864.0
2017-06-28 15:00:00,107.71,107.85,107.71,107.85,12439.0,89.3011,89.4171,89.3011,89.4171,12439.0
2017-06-28 15:05:00,107.86,107.9,107.73,107.76,9624.0,89.4254,89.4586,89.3176,89.3425,9624.0
2017-06-28 15:10:00,107.76,107.77,107.74,107.74,9466.0,89.3425,89.3508,89.3259,89.3259,9466.0
2017-06-28 15:15:00,107.77,107.8,107.75,107.8,14157.0,89.3508,89.3757,89.3342,89.3757,14157.0
2017-06-28 15:20:00,107.81,107.86,107.74,107.78,11589.0,89.384,89.4254,89.3259,89.3591,11589.0
2017-06-28 15:25:00,107.78,107.8,107.74,107.8,14549.0,89.3591,89.3757,89.3259,89.3757,14549.0
2017-06-28 15:30:00,107.82,107.85,107.74,107.78,20716.0,89.3923,89.4171,89.3259,89.3591,20716.0
2017-06-28 15:35:00,107.78,107.79,107.73,107.76,11590.0,89.3591,89.3674,89.3176,89.3425,11590.0
2017-06-28 15:40:00,107.75,107.76,107.69,107.73,13546.0,89.3342,89.3425,89.2845,89.3176,13546.0
2017-06-28 15:45:00,107.72,107.74,107.65,107.71,17330.0,89.3093,89.3259,89.2513,89.3011,17330.0
2017-06-28 15:50:00,107.71,107.75,107.68,107.7,23172.0,89.3011,89.3342,89.2762,89.2928,23172.0
2017-06-28 15:55:00,107.7,107.75,107.6,107.65,74613.0,89.2928,89.3342,89.2099,89.2513,74613.0
2017-06-29 09:30:00,107.7,107.7,107.3,107.3,11920.0,89.2928,89.2928,88.9611,88.9611,11920.0
2017-06-29 09:35:00,107.37,107.44,107.01,107.02,6601.0,89.0192,89.0772,88.7207,88.729,6601.0
2017-06-29 09:40:00,107.1,107.1,106.68,106.8,10067.0,88.7953,88.7953,88.4471,88.5466,10067.0
2017-06-29 09:45:00,106.84,106.89,106.69,106.78,6084.0,88.5797,88.6212,88.4554,88.53,6084.0
2017-06-29 09:50:00,106.86,106.96,106.8,106.86,3855.0,88.5963,88.6792,88.5466,88.5963,3855.0
2017-06-29 09:55:00,106.9,106.95,106.77,106.95,4087.0,88.6295,88.6709,88.5217,88.6709,4087.0
2017-06-29 10:00:00,106.91,107.19,106.9,107.19,3752.0,88.6378,88.8699,88.6295,88.8699,3752.0
2017-06-29 10:05:00,107.16,107.18,107.05,107.13,3200.0,88.8451,88.8616,88.7539,88.8202,3200.0
2017-06-29 10:10:00,107.1,107.17,107.01,107.01,2387.0,88.7953,88.8533,88.7207,88.7207,2387.0
2017-06-29 10:15:00,107.0,107.04,106.82,106.85,5650.0,88.7124,88.7456,88.5632,88.588,5650.0
2017-06-29 10:20:00,106.84,106.92,106.66,106.68,4754.0,88.5797,88.6461,88.4305,88.4471,4754.0
2017-06-29 10:25:00,106.64,106.72,106.38,106.72,19217.0,88.4139,88.4803,88.1984,88.4803,19217.0
2017-06-29 10:30:00,106.72,106.8,106.65,106.8,5978.0,88.4803,88.5466,88.4222,88.5466,5978.0
2017-06-29 10:35:00,106.82,106.9,106.79,106.9,4728.0,88.5632,88.6295,88.5383,88.6295,4728.0
2017-06-29 10:40:00,106.94,107.07,106.93,106.99,13663.0,88.6627,88.7704,88.6544,88.7041,13663.0
2017-06-29 10:45:00,106.93,107.21,106.93,107.1,9122.0,88.6544,88.8865,88.6544,88.7953,9122.0
2017-06-29 10:50:00,107.01,107.01,106.83,106.89,8711.0,88.7207,88.7207,88.5715,88.6212,8711.0
2017-06-29 10:55:00,106.89,106.89,106.73,106.89,8600.0,88.6212,88.6212,88.4885,88.6212,8600.0
2017-06-29 11:00:00,106.93,107.04,106.91,106.97,10785.0,88.6544,88.7456,88.6378,88.6875,10785.0
2017-06-29 11:05:00,106.97,107.05,106.88,107.02,28981.0,88.6875,88.7539,88.6129,88.729,28981.0
2017-06-29 11:10:00,107.0,107.05,106.88,106.97,10137.0,88.7124,88.7539,88.6129,88.6875,10137.0
2017-06-29 11:15:00,106.93,107.02,106.88,107.02,11580.0,88.6544,88.729,88.6129,88.729,11580.0
2017-06-29 11:20:00,107.02,107.02,106.9,106.92,4696.0,88.729,88.729,88.6295,88.6461,4696.0
2017-06-29 11:25:00,106.92,106.99,106.85,106.85,5700.0,88.6461,88.7041,88.588,88.588,5700.0
2017-06-29 11:30:00,106.88,107.03,106.81,107.03,6173.0,88.6129,88.7373,88.5549,88.7373,6173.0
2017-06-29 11:35:00,107.0,107.13,106.99,107.07,3500.0,88.7124,88.8202,88.7041,88.7704,3500.0
2017-06-29 11:40:00,107.03,107.25,106.99,107.25,5200.0,88.7373,88.9197,88.7041,88.9197,5200.0
2017-06-29 11:45:00,107.2,107.29,107.17,107.19,7274.0,88.8782,88.9528,88.8533,88.8699,7274.0
2017-06-29 11:50:00,107.16,107.19,106.98,107.0,5500.0,88.8451,88.8699,88.6958,88.7124,5500.0
2017-06-29 11:55:00,106.98,107.0,106.84,106.95,7343.0,88.6958,88.7124,88.5797,88.6709,7343.0
2017-06-29 12:00:00,106.94,107.01,106.84,106.96,5200.0,88.6627,88.7207,88.5797,88.6792,5200.0
2017-06-29 12:05:00,106.93,107.01,106.85,106.85,5351.0,88.6544,88.7207,88.588,88.588,5351.0
2017-06-29 12:10:00,106.86,106.88,106.79,106.79,3707.0,88.5963,88.6129,88.5383,88.5383,3707.0
2017-06-29 12:15:00,106.75,106.84,106.72,106.73,5429.0,88.5051,88.5797,88.4803,88.4885,5429.0
2017-06-29 12:20:00,106.72,106.83,106.72,106.83,6620.0,88.4803,88.5715,88.4803,88.5715,6620.0
2017-06-29 12:25:00,106.79,106.81,106.74,106.81,6197.0,88.5383,88.5549,88.4968,88.5549,6197.0
2017-06-29 12:30:00,106.85,106.88,106.81,106.84,4001.0,88.588,88.6129,88.5549,88.5797,4001.0
2017-06-29 12:35:00,106.86,106.96,106.86,106.94,4796.0,88.5963,88.6792,88.5963,88.6627,4796.0
2017-06-29 12:40:00,106.92,106.93,106.82,106.82,6300.0,88.6461,88.6544,88.5632,88.5632,6300.0
2017-06-29 12:45:00,106.81,106.83,106.75,106.78,5756.0,88.5549,88.5715,88.5051,88.53,5756.0
2017-06-29 12:50:00,106.78,106.86,106.78,106.86,11619.0,88.53,88.5963,88.53,88.5963,11619.0
2017-06-29 12:55:00,106.85,106.87,106.73,106.73,4725.0,88.588,88.6046,88.4885,88.4885,4725.0
2017-06-29 13:00:00,106.73,106.75,106.65,106.7,5086.0,88.4885,88.5051,88.4222,88.4637,5086.0
2017-06-29 13:05:00,106.7,106.72,106.5,106.55,4353.0,88.4637,88.4803,88.2979,88.3393,4353.0
2017-06-29 13:10:00,106.53,106.54,106.37,106.43,5000.0,88.3227,88.331,88.1901,88.2398,5000.0
2017-06-29 13:15:00,106.39,106.42,106.37,106.37,2384.0,88.2067,88.2315,88.1901,88.1901,2384.0
2017-06-29 13:20:00,106.36,106.36,106.28,106.28,4093.0,88.1818,88.1818,88.1155,88.1155,4093.0
2017-06-29 13:25:00,106.25,106.3,106.05,106.06,8066.0,88.0906,88.132,87.9248,87.9331,8066.0
2017-06-29 13:30:00,106.15,106.5,106.15,106.45,6034.0,88.0077,88.2979,88.0077,88.2564,6034.0
2017-06-29 13:35:00,106.45,106.46,106.38,106.4,2600.0,88.2564,88.2647,88.1984,88.2149,2600.0
2017-06-29 13:40:00,106.39,106.49,106.36,106.36,5091.0,88.2067,88.2896,88.1818,88.1818,5091.0
2017-06-29 13:45:00,106.38,106.48,106.38,106.48,2600.0,88.1984,88.2813,88.1984,88.2813,2600.0
2017-06-29 13:50:00,106.48,106.49,106.4,106.49,4700.0,88.2813,88.2896,88.2149,88.2896,4700.0
2017-06-29 13:55:00,106.49,106.51,106.46,106.5,6176.0,88.2896,88.3061,88.2647,88.2979,6176.0
2017-06-29 14:00:00,106.46,106.49,106.36,106.44,9249.0,88.2647,88.2896,88.1818,88.2481,9249.0
2017-06-29 14:05:00,106.47,106.49,106.42,106.48,7729.0,88.273,88.2896,88.2315,88.2813,7729.0
2017-06-29 14:10:00,106.48,106.58,106.46,106.55,4889.0,88.2813,88.3642,88.2647,88.3393,4889.0
2017-06-29 14:15:00,106.58,106.65,106.52,106.65,10513.0,88.3642,88.4222,88.3144,88.4222,10513.0
2017-06-29 14:20:00,106.65,106.65,106.56,106.64,9226.0,88.4222,88.4222,88.3476,88.4139,9226.0
2017-06-29 14:25:00,106.64,106.69,106.61,106.63,5775.0,88.4139,88.4554,88.3891,88.4056,5775.0
2017-06-29 14:30:00,106.63,106.68,106.57,106.67,6908.0,88.4056,88.4471,88.3559,88.4388,6908.0
2017-06-29 14:35:00,106.64,106.65,106.59,106.65,4700.0,88.4139,88.4222,88.3725,88.4222,4700.0
2017-06-29 14:40:00,106.62,106.63,106.54,106.56,4840.0,88.3973,88.4056,88.331,88.3476,4840.0
2017-06-29 14:45:00,106.56,106.64,106.55,106.63,6954.0,88.3476,88.4139,88.3393,88.4056,6954.0
2017-06-29 14:50:00,106.61,106.72,106.6,106.68,3900.0,88.3891,88.4803,88.3808,88.4471,3900.0
2017-06-29 14:55:00,106.68,106.77,106.64,106.77,5588.0,88.4471,88.5217,88.4139,88.5217,5588.0
2017-06-29 15:00:00,106.75,106.85,106.73,106.84,10454.0,88.5051,88.588,88.4885,88.5797,10454.0
2017-06-29 15:05:00,106.84,106.85,106.8,106.81,5702.0,88.5797,88.588,88.5466,88.5549,5702.0
2017-06-29 15:10:00,106.81,106.81,106.64,106.64,7225.0,88.5549,88.5549,88.4139,88.4139,7225.0
2017-06-29 15:15:00,106.67,106.8,106.66,106.79,9553.0,88.4388,88.5466,88.4305,88.5383,9553.0
2017-06-29 15:20:00,106.78,106.78,106.67,106.72,10719.0,88.53,88.53,88.4388,88.4803,10719.0
2017-06-29 15:25:00,106.72,106.74,106.64,106.67,11769.0,88.4803,88.4968,88.4139,88.4388,11769.0
2017-06-29 15:30:00,106.68,106.76,106.67,106.73,12115.0,88.4471,88.5134,88.4388,88.4885,12115.0
2017-06-29 15:35:00,106.74,106.8,106.69,106.75,9600.0,88.4968,88.5466,88.4554,88.5051,9600.0
2017-06-29 15:40:00,106.75,106.75,106.59,106.61,23374.0,88.5051,88.5051,88.3725,88.3891,23374.0
2017-06-29 15:45:00,106.62,106.63,106.5,106.51,19037.0,88.3973,88.4056,88.2979,88.3061,19037.0
2017-06-29 15:50:00,106.5,106.67,106.5,106.61,40613.0,88.2979,88.4388,88.2979,88.3891,40613.0
2017-06-29 15:55:00,106.61,106.66,106.55,106.62,65625.0,88.3891,88.4305,88.3393,88.3973,65625.0
2017-06-30 09:30:00,106.78,107.39,106.78,107.39,13730.0,88.53,89.0357,88.53,89.0357,13730.0
2017-06-30 09:35:00,107.37,107.67,107.37,107.47,16224.0,89.0192,89.2679,89.0192,89.1021,16224.0
2017-06-30 09:40:00,107.46,107.46,107.31,107.32,7180.0,89.0938,89.0938,88.9694,88.9777,7180.0
2017-06-30 09:45:00,107.36,107.55,107.29,107.55,4266.0,89.0109,89.1684,88.9528,89.1684,4266.0
2017-06-30 09:50:00,107.54,107.54,107.32,107.42,5618.0,89.1601,89.1601,88.9777,89.0606,5618.0
2017-06-30 09:55:00,107.36,107.42,107.27,107.35,7277.0,89.0109,89.0606,88.9363,89.0026,7277.0
2017-06-30 10:00:00,107.3,107.36,107.24,107.3,3909.0,88.9611,89.0109,88.9114,88.9611,3909.0
2017-06-30 10:05:00,107.31,107.45,107.31,107.42,14704.0,88.9694,89.0855,88.9694,89.0606,14704.0
2017-06-30 10:10:00,107.41,107.41,107.22,107.28,7771.0,89.0523,89.0523,88.8948,88.9445,7771.0
2017-06-30 10:15:00,107.31,107.41,107.31,107.31,6895.0,88.9694,89.0523,88.9694,88.9694,6895.0
2017-06-30 10:20:00,107.34,107.38,107.27,107.27,5300.0,88.9943,89.0275,88.9363,88.9363,5300.0
2017-06-30 10:25:00,107.27,107.32,107.22,107.22,3550.0,88.9363,88.9777,88.8948,88.8948,3550.0
2017-06-30 10:30:00,107.22,107.25,107.19,107.19,3000.0,88.8948,88.9197,88.8699,88.8699,3000.0
2017-06-30 10:35:00,107.17,107.37,107.12,107.37,6216.0,88.8533,89.0192,88.8119,89.0192,6216.0
2017-06-30 10:40:00,107.36,107.47,107.31,107.43,5299.0,89.0109,89.1021,88.9694,89.0689,5299.0
2017-06-30 10:45:00,107.44,107.47,107.37,107.39,6736.0,89.0772,89.1021,89.0192,89.0357,6736.0
2017-06-30 10:50:00,107.39,107.46,107.36,107.44,3454.0,89.0357,89.0938,89.0109,89.0772,3454.0
2017-06-30 10:55:00,107.44,107.5,107.43,107.49,5800.0,89.0772,89.1269,89.0689,89.1187,5800.0
2017-06-30 11:00:00,107.5,107.58,107.5,107.57,6187.0,89.1269,89.1933,89.1269,89.185,6187.0
2017-06-30 11:05:00,107.6,107.68,107.54,107.68,2525.0,89.2099,89.2762,89.1601,89.2762,2525.0
2017-06-30 11:10:00,107.63,107.63,107.55,107.55,4391.0,89.2347,89.2347,89.1684,89.1684,4391.0
2017-06-30 11:15:00,107.57,107.66,107.55,107.57,7415.0,89.185,89.2596,89.1684,89.185,7415.0
2017-06-30 11:20:00,107.57,107.61,107.54,107.58,3024.0,89.185,89.2181,89.1601,89.1933,3024.0
2017-06-30 11:25:00,107.53,107.56,107.41,107.44,6290.0,89.1518,89.1767,89.0523,89.0772,6290.0
2017-06-30 11:30:00,107.42,107.42,107.26,107.32,10283.0,89.0606,89.0606,88.928,88.9777,10283.0
2017-06-30 11:35:00,107.33,107.38,107.28,107.37,3459.0,88.986,89.0275,88.9445,89.0192,3459.0
2017-06-30 11:40:00,107.38,107.41,107.33,107.41,5900.0,89.0275,89.0523,88.986,89.0523,5900.0
2017-06-30 11:45:00,107.41,107.46,107.4,107.46,2850.0,89.0523,89.0938,89.044,89.0938,2850.0
2017-06-30 11:50:00,107.48,107.49,107.44,107.49,7570.0,89.1104,89.1187,89.0772,89.1187,7570.0
2017-06-30 11:55:00,107.48,107.54,107.47,107.54,8548.0,89.1104,89.1601,89.1021,89.1601,8548.0
2017-06-30 12:00:00,107.54,107.59,107.47,107.59,10903.0,89.1601,89.2016,89.1021,89.2016,10903.0
2017-06-30 12:05:00,107.62,108.15,107.61,108.15,57705.0,89.2264,89.6659,89.2181,89.6659,57705.0
2017-06-30 12:10:00,108.19,108.73,108.13,108.46,73059.0,89.699,90.1467,89.6493,89.9229,73059.0
2017-06-30 12:15:00,108.45,108.67,108.3,108.3,18208.0,89.9146,90.097,89.7902,89.7902,18208.0
2017-06-30 12:20:00,108.29,108.29,108.05,108.16,14250.0,89.7819,89.7819,89.5829,89.6741,14250.0
2017-06-30 12:25:00,108.2,108.25,108.1,108.12,9675.0,89.7073,89.7488,89.6244,89.641,9675.0
2017-06-30 12:30:00,108.12,108.17,108.05,108.09,11410.0,89.641,89.6824,89.5829,89.6161,11410.0
2017-06-30 12:35:00,108.07,108.11,107.98,107.98,10630.0,89.5995,89.6327,89.5249,89.5249,10630.0
2017-06-30 12:40:00,107.97,108.02,107.88,107.88,11037.0,89.5166,89.5581,89.442,89.442,11037.0
2017-06-30 12:45:00,107.87,107.89,107.78,107.82,7368.0,89.4337,89.4503,89.3591,89.3923,7368.0
2017-06-30 12:50:00,107.85,107.91,107.7,107.73,18187.0,89.4171,89.4669,89.2928,89.3176,18187.0
2017-06-30 12:55:00,107.7,107.71,107.6,107.68,6716.0,89.2928,89.3011,89.2099,89.2762,6716.0
2017-06-30 13:00:00,107.67,107.94,107.59,107.94,13537.0,89.2679,89.4917,89.2016,89.4917,13537.0
2017-06-30 13:05:00,107.95,107.99,107.7,107.8,23860.0,89.5,89.5332,89.2928,89.3757,23860.0
2017-06-30 13:10:00,107.78,107.86,107.75,107.8,14244.0,89.3591,89.4254,89.3342,89.3757,14244.0
2017-06-30 13:15:00,107.82,107.85,107.75,107.82,4117.0,89.3923,89.4171,89.3342,89.3923,4117.0
2017-06-30 13:20:00,107.79,107.79,107.68,107.69,5149.0,89.3674,89.3674,89.2762,89.2845,5149.0
2017-06-30 13:25:00,107.69,107.79,107.67,107.79,5219.0,89.2845,89.3674,89.2679,89.3674,5219.0
2017-06-30 13:30:00,107.79,107.79,107.59,107.67,4621.0,89.3674,89.3674,89.2016,89.2679,4621.0
2017-06-30 13:35:00,107.65,107.69,107.63,107.69,3817.0,89.2513,89.2845,89.2347,89.2845,3817.0
2017-06-30 13:40:00,107.69,107.81,107.68,107.78,6603.0,89.2845,89.384,89.2762,89.3591,6603.0
2017-06-30 13:45:00,107.76,107.83,107.75,107.78,3604.0,89.3425,89.4005,89.3342,89.3591,3604.0
2017-06-30 13:50:00,107.76,107.81,107.76,107.77,4139.0,89.3425,89.384,89.3425,89.3508,4139.0
2017-06-30 13:55:00,107.79,107.95,107.78,107.85,4840.0,89.3674,89.5,89.3591,89.4171,4840.0
2017-06-30 14:00:00,107.87,108.02,107.87,108.0,9800.0,89.4337,89.5581,89.4337,89.5415,9800.0
2017-06-30 14:05:00,108.02,108.05,107.91,108.0,6934.0,89.5581,89.5829,89.4669,89.5415,6934.0
2017-06-30 14:10:00,108.01,108.05,107.9,108.03,5114.0,89.5498,89.5829,89.4586,89.5664,5114.0
2017-06-30 14:15:00,108.01,108.07,107.92,108.04,10923.0,89.5498,89.5995,89.4752,89.5747,10923.0
2017-06-30 14:20:00,108.0,108.02,107.9,107.91,5800.0,89.5415,89.5581,89.4586,89.4669,5800.0
2017-06-30 14:25:00,107.92,107.92,107.81,107.87,6735.0,89.4752,89.4752,89.384,89.4337,6735.0
2017-06-30 14:30:00,107.82,107.91,107.76,107.81,6238.0,89.3923,89.4669,89.3425,89.384,6238.0
2017-06-30 14:35:00,107.82,107.86,107.77,107.84,10001.0,89.3923,89.4254,89.3508,89.4088,10001.0
2017-06-30 14:40:00,107.86,107.95,107.82,107.89,7455.0,89.4254,89.5,89.3923,89.4503,7455.0
2017-06-30 14:45:00,107.89,107.94,107.8,107.88,8153.0,89.4503,89.4917,89.3757,89.442,8153.0
2017-06-30 14:50:00,107.86,107.91,107.8,107.89,8316.0,89.4254,89.4669,89.3757,89.4503,8316.0
2017-06-30 14:55:00,107.85,107.88,107.78,107.84,6520.0,89.4171,89.442,89.3591,89.4088,6520.0
2017-06-30 15:00:00,107.84,107.84,107.73,107.82,8583.0,89.4088,89.4088,89.3176,89.3923,8583.0
2017-06-30 15:05:00,107.82,107.84,107.75,107.76,6900.0,89.3923,89.4088,89.3342,89.3425,6900.0
2017-06-30 15:10:00,107.74,107.75,107.69,107.74,7775.0,89.3259,89.3342,89.2845,89.3259,7775.0
2017-06-30 15:15:00,107.73,107.74,107.66,107.74,15295.0,89.3176,89.3259,89.2596,89.3259,15295.0
2017-06-30 15:20:00,107.74,107.89,107.73,107.86,11540.0,89.3259,89.4503,89.3176,89.4254,11540.0
2017-06-30 15:25:00,107.87,107.93,107.84,107.93,11367.0,89.4337,89.4835,89.4088,89.4835,11367.0
2017-06-30 15:30:00,107.9,107.92,107.82,107.87,18225.0,89.4586,89.4752,89.3923,89.4337,18225.0
2017-06-30 15:35:00,107.89,107.91,107.82,107.82,11051.0,89.4503,89.4669,89.3923,89.3923,11051.0
2017-06-30 15:40:00,107.82,107.85,107.81,107.85,14698.0,89.3923,89.4171,89.384,89.4171,14698.0
2017-06-30 15:45:00,107.84,107.85,107.78,107.82,31924.0,89.4088,89.4171,89.3591,89.3923,31924.0
2017-06-30 15:50:00,107.82,107.83,107.64,107.64,27368.0,89.3923,89.4005,89.243,89.243,27368.0
2017-06-30 15:55:00,107.63,107.63,107.36,107.38,118087.0,89.2347,89.2347,89.0109,89.0275,118087.0
2017-07-03 09:30:00,107.05,107.36,107.05,107.15,83976.0,88.7539,89.0109,88.7539,88.8368,83976.0
2017-07-03 09:35:00,107.11,107.18,106.51,106.58,28803.0,88.8036,88.8616,88.3061,88.3642,28803.0
2017-07-03 09:40:00,106.62,106.79,106.61,106.72,11481.0,88.3973,88.5383,88.3891,88.4803,11481.0
2017-07-03 09:45:00,106.76,106.87,106.71,106.82,17571.0,88.5134,88.6046,88.472,88.5632,17571.0
2017-07-03 09:50:00,106.8,106.82,106.72,106.78,7911.0,88.5466,88.5632,88.4803,88.53,7911.0
2017-07-03 09:55:00,106.81,107.31,106.81,107.31,10851.0,88.5549,88.9694,88.5549,88.9694,10851.0
2017-07-03 10:00:00,107.16,107.34,107.16,107.27,6300.0,88.8451,88.9943,88.8451,88.9363,6300.0
2017-07-03 10:05:00,107.27,107.48,107.25,107.48,4000.0,88.9363,89.1104,88.9197,89.1104,4000.0
2017-07-03 10:10:00,107.43,107.58,107.4,107.46,10913.0,89.0689,89.1933,89.044,89.0938,10913.0
2017-07-03 10:15:00,107.43,107.49,107.29,107.42,10588.0,89.0689,89.1187,88.9528,89.0606,10588.0
2017-07-03 10:20:00,107.41,107.48,107.24,107.42,7853.0,89.0523,89.1104,88.9114,89.0606,7853.0
2017-07-03 10:25:00,107.34,107.39,107.17,107.39,6600.0,88.9943,89.0357,88.8533,89.0357,6600.0
2017-07-03 10:30:00,107.39,107.54,107.37,107.44,16914.0,89.0357,89.1601,89.0192,89.0772,16914.0
2017-07-03 10:35:00,107.44,107.46,107.07,107.1,3902.0,89.0772,89.0938,88.7704,88.7953,3902.0
2017-07-03 10:40:00,107.05,107.05,106.83,106.86,9780.0,88.7539,88.7539,88.5715,88.5963,9780.0
2017-07-03 10:45:00,106.88,106.93,106.79,106.87,12403.0,88.6129,88.6544,88.5383,88.6046,12403.0
2017-07-03 10:50:00,106.86,106.93,106.83,106.89,9443.0,88.5963,88.6544,88.5715,88.6212,9443.0
2017-07-03 10:55:00,106.89,106.97,106.89,106.92,14313.0,88.6212,88.6875,88.6212,88.6461,14313.0
2017-07-03 11:00:00,106.89,106.9,106.81,106.87,11162.0,88.6212,88.6295,88.5549,88.6046,11162.0
2017-07-03 11:05:00,106.88,107.01,106.88,106.9,7472.0,88.6129,88.7207,88.6129,88.6295,7472.0
2017-07-03 11:10:00,106.88,106.9,106.8,106.82,8299.0,88.6129,88.6295,88.5466,88.5632,8299.0
2017-07-03 11:15:00,106.8,106.8,106.63,106.63,9664.0,88.5466,88.5466,88.4056,88.4056,9664.0
2017-07-03 11:20:00,106.63,106.72,106.61,106.62,9178.0,88.4056,88.4803,88.3891,88.3973,9178.0
2017-07-03 11:25:00,106.62,106.64,106.57,106.64,6293.0,88.3973,88.4139,88.3559,88.4139,6293.0
2017-07-03 11:30:00,106.64,106.67,106.62,106.64,16562.0,88.4139,88.4388,88.3973,88.4139,16562.0
2017-07-03 11:35:00,106.62,106.62,106.43,106.43,9558.0,88.3973,88.3973,88.2398,88.2398,9558.0
2017-07-03 11:40:00,106.44,106.45,106.29,106.34,9828.0,88.2481,88.2564,88.1237,88.1652,9828.0
2017-07-03 11:45:00,106.35,106.53,106.34,106.53,8874.0,88.1735,88.3227,88.1652,88.3227,8874.0
2017-07-03 11:50:00,106.52,106.72,106.51,106.72,3511.0,88.3144,88.4803,88.3061,88.4803,3511.0
2017-07-03 11:55:00,106.71,106.91,106.71,106.85,9580.0,88.472,88.6378,88.472,88.588,9580.0
2017-07-03 12:00:00,106.84,106.85,106.79,106.85,11414.0,88.5797,88.588,88.5383,88.588,11414.0
2017-07-03 12:05:00,106.85,106.85,106.72,106.79,13574.0,88.588,88.588,88.4803,88.5383,13574.0
2017-07-03 12:10:00,106.79,106.93,106.76,106.93,15974.0,88.5383,88.6544,88.5134,88.6544,15974.0
2017-07-03 12:15:00,106.93,106.97,106.82,106.83,7606.0,88.6544,88.6875,88.5632,88.5715,7606.0
2017-07-03 12:20:00,106.84,106.84,106.73,106.76,10262.0,88.5797,88.5797,88.4885,88.5134,10262.0
2017-07-03 12:25:00,106.75,106.85,106.75,106.83,6208.0,88.5051,88.588,88.5051,88.5715,6208.0
2017-07-03 12:30:00,106.83,106.83,106.76,106.82,10006.0,88.5715,88.5715,88.5134,88.5632,10006.0
2017-07-03 12:35:00,106.82,106.82,106.74,106.76,12434.0,88.5632,88.5632,88.4968,88.5134,12434.0
2017-07-03 12:40:00,106.76,106.79,106.76,106.77,7251.0,88.5134,88.5383,88.5134,88.5217,7251.0
2017-07-03 12:45:00,106.79,106.84,106.74,106.76,13347.0,88.5383,88.5797,88.4968,88.5134,13347.0
2017-07-03 12:50:00,106.76,106.87,106.76,106.82,19412.0,88.5134,88.6046,88.5134,88.5632,19412.0
2017-07-03 12:55:00,106.83,106.84,106.58,106.6,41294.0,88.5715,88.5797,88.3642,88.3808,41294.0
2017-07-05 09:30:00,106.64,106.79,106.34,106.47,17559.0,88.4139,88.5383,88.1652,88.273,17559.0
2017-07-05 09:35:00,106.64,106.79,106.38,106.71,6069.0,88.4139,88.5383,88.1984,88.472,6069.0
2017-07-05 09:40:00,106.72,106.72,106.36,106.61,6550.0,88.4803,88.4803,88.1818,88.3891,6550.0
2017-07-05 09:45:00,106.6,106.67,106.35,106.35,7155.0,88.3808,88.4388,88.1735,88.1735,7155.0
2017-07-05 09:50:00,106.35,106.37,106.17,106.17,3516.0,88.1735,88.1901,88.0243,88.0243,3516.0
2017-07-05 09:55:00,106.15,106.38,106.12,106.38,5905.0,88.0077,88.1984,87.9828,88.1984,5905.0
2017-07-05 10:00:00,106.44,106.51,106.33,106.43,11908.0,88.2481,88.3061,88.1569,88.2398,11908.0
2017-07-05 10:05:00,106.44,106.46,106.33,106.33,5253.0,88.2481,88.2647,88.1569,88.1569,5253.0
2017-07-05 10:10:00,106.33,106.33,106.2,106.28,6510.0,88.1569,88.1569,88.0491,88.1155,6510.0
2017-07-05 10:15:00,106.27,106.3,106.21,106.28,6069.0,88.1072,88.132,88.0574,88.1155,6069.0
2017-07-05 10:20:00,106.26,106.27,106.12,106.26,8518.0,88.0989,88.1072,87.9828,88.0989,8518.0
2017-07-05 10:25:00,106.29,106.37,106.26,106.37,5695.0,88.1237,88.1901,88.0989,88.1901,5695.0
2017-07-05 10:30:00,106.38,106.44,106.37,106.42,4347.0,88.1984,88.2481,88.1901,88.2315,4347.0
2017-07-05 10:35:00,106.46,106.62,106.46,106.46,11286.0,88.2647,88.3973,88.2647,88.2647,11286.0
2017-07-05 10:40:00,106.48,106.5,106.41,106.46,6080.0,88.2813,88.2979,88.2232,88.2647,6080.0
2017-07-05 10:45:00,106.46,106.48,106.37,106.46,5072.0,88.2647,88.2813,88.1901,88.2647,5072.0
2017-07-05 10:50:00,106.45,106.59,106.43,106.59,5497.0,88.2564,88.3725,88.2398,88.3725,5497.0
2017-07-05 10:55:00,106.59,106.61,106.5,106.5,5862.0,88.3725,88.3891,88.2979,88.2979,5862.0
2017-07-05 11:00:00,106.49,106.63,106.47,106.5,5171.0,88.2896,88.4056,88.273,88.2979,5171.0
2017-07-05 11:05:00,106.47,106.52,106.43,106.52,4904.0,88.273,88.3144,88.2398,88.3144,4904.0
2017-07-05 11:10:00,106.5,106.54,106.4,106.54,5473.0,88.2979,88.331,88.2149,88.331,5473.0
2017-07-05 11:15:00,106.49,106.6,106.46,106.6,4808.0,88.2896,88.3808,88.2647,88.3808,4808.0
2017-07-05 11:20:00,106.59,106.6,106.5,106.53,5204.0,88.3725,88.3808,88.2979,88.3227,5204.0
2017-07-05 11:25:00,106.54,106.63,106.53,106.6,4795.0,88.331,88.4056,88.3227,88.3808,4795.0
2017-07-05 11:30:00,106.62,106.63,106.5,106.5,3104.0,88.3973,88.4056,88.2979,88.2979,3104.0
2017-07-05 11:35:00,106.53,106.6,106.52,106.53,4557.0,88.3227,88.3808,88.3144,88.3227,4557.0
2017-07-05 11:40:00,106.51,106.55,106.35,106.35,5319.0,88.3061,88.3393,88.1735,88.1735,5319.0
2017-07-05 11:45:00,106.34,106.37,106.25,106.26,3087.0,88.1652,88.1901,88.0906,88.0989,3087.0
2017-07-05 11:50:00,106.27,106.41,106.26,106.41,5989.0,88.1072,88.2232,88.0989,88.2232,5989.0
2017-07-05 11:55:00,106.42,106.44,106.3,106.35,4266.0,88.2315,88.2481,88.132,88.1735,4266.0
2017-07-05 12:00:00,106.33,106.38,106.31,106.34,4196.0,88.1569,88.1984,88.1403,88.1652,4196.0
2017-07-05 12:05:00,106.36,106.42,106.34,106.38,6201.0,88.1818,88.2315,88.1652,88.1984,6201.0
2017-07-05 12:10:00,106.39,106.41,106.3,106.32,3152.0,88.2067,88.2232,88.132,88.1486,3152.0
2017-07-05 12:15:00,106.33,106.34,106.29,106.3,2106.0,88.1569,88.1652,88.1237,88.132,2106.0
2017-07-05 12:20:00,106.28,106.37,106.28,106.37,4922.0,88.1155,88.1901,88.1155,88.1901,4922.0
2017-07-05 12:25:00,106.4,106.41,106.3,106.37,5166.0,88.2149,88.2232,88.132,88.1901,5166.0
2017-07-05 12:30:00,106.36,106.38,106.32,106.34,4919.0,88.1818,88.1984,88.1486,88.1652,4919.0
2017-07-05 12:35:00,106.33,106.35,106.31,106.35,3136.0,88.1569,88.1735,88.1403,88.1735,3136.0
2017-07-05 12:40:00,106.35,106.42,106.34,106.39,5672.0,88.1735,88.2315,88.1652,88.2067,5672.0
2017-07-05 12:45:00,106.38,106.45,106.38,106.44,11125.0,88.1984,88.2564,88.1984,88.2481,11125.0
2017-07-05 12:50:00,106.44,106.46,106.39,106.41,3923.0,88.2481,88.2647,88.2067,88.2232,3923.0
2017-07-05 12:55:00,106.43,106.48,106.4,106.47,4225.0,88.2398,88.2813,88.2149,88.273,4225.0
2017-07-05 13:00:00,106.48,106.48,106.41,106.41,4533.0,88.2813,88.2813,88.2232,88.2232,4533.0
2017-07-05 13:05:00,106.4,106.4,106.33,106.33,6976.0,88.2149,88.2149,88.1569,88.1569,6976.0
2017-07-05 13:10:00,106.31,106.32,106.27,106.31,4344.0,88.1403,88.1486,88.1072,88.1403,4344.0
2017-07-05 13:15:00,106.3,106.32,106.28,106.3,5232.0,88.132,88.1486,88.1155,88.132,5232.0
2017-07-05 13:20:00,106.31,106.39,106.29,106.39,5847.0,88.1403,88.2067,88.1237,88.2067,5847.0
2017-07-05 13:25:00,106.39,106.4,106.33,106.34,4216.0,88.2067,88.2149,88.1569,88.1652,4216.0
2017-07-05 13:30:00,106.35,106.39,106.34,106.35,9917.0,88.1735,88.2067,88.1652,88.1735,9917.0
2017-07-05 13:35:00,106.35,106.38,106.24,106.24,12326.0,88.1735,88.1984,88.0823,88.0823,12326.0
2017-07-05 13:40:00,106.22,106.25,106.09,106.09,12958.0,88.0657,88.0906,87.9579,87.9579,12958.0
2017-07-05 13:45:00,106.09,106.11,106.04,106.05,9680.0,87.9579,87.9745,87.9165,87.9248,9680.0
2017-07-05 13:50:00,106.05,106.17,106.05,106.16,2701.0,87.9248,88.0243,87.9248,88.016,2701.0
2017-07-05 13:55:00,106.14,106.15,106.06,106.09,7486.0,87.9994,88.0077,87.9331,87.9579,7486.0
2017-07-05 14:00:00,106.11,106.16,106.09,106.15,10227.0,87.9745,88.016,87.9579,88.0077,10227.0
2017-07-05 14:05:00,106.17,106.21,106.02,106.06,9468.0,88.0243,88.0574,87.8999,87.9331,9468.0
2017-07-05 14:10:00,106.01,106.01,105.93,105.97,6171.0,87.8916,87.8916,87.8253,87.8584,6171.0
2017-07-05 14:15:00,105.97,105.97,105.89,105.92,8820.0,87.8584,87.8584,87.7921,87.817,8820.0
2017-07-05 14:20:00,105.92,105.99,105.92,105.99,5599.0,87.817,87.875,87.817,87.875,5599.0
2017-07-05 14:25:00,105.99,106.0,105.94,105.99,9259.0,87.875,87.8833,87.8336,87.875,9259.0
2017-07-05 14:30:00,106.0,106.0,105.85,105.93,8598.0,87.8833,87.8833,87.7589,87.8253,8598.0
2017-07-05 14:35:00,105.92,105.95,105.89,105.9,5398.0,87.817,87.8419,87.7921,87.8004,5398.0
2017-07-05 14:40:00,105.9,105.98,105.9,105.9,5127.0,87.8004,87.8667,87.8004,87.8004,5127.0
2017-07-05 14:45:00,105.92,106.0,105.88,105.94,7487.0,87.817,87.8833,87.7838,87.8336,7487.0
2017-07-05 14:50:00,105.92,105.98,105.89,105.94,7225.0,87.817,87.8667,87.7921,87.8336,7225.0
2017-07-05 14:55:00,105.93,105.93,105.86,105.87,6436.0,87.8253,87.8253,87.7672,87.7755,6436.0
2017-07-05 15:00:00,105.89,105.99,105.89,105.93,17508.0,87.7921,87.875,87.7921,87.8253,17508.0
2017-07-05 15:05:00,105.94,106.15,105.93,105.99,29191.0,87.8336,88.0077,87.8253,87.875,29191.0
2017-07-05 15:10:00,105.98,105.99,105.92,105.95,11128.0,87.8667,87.875,87.817,87.8419,11128.0
2017-07-05 15:15:00,105.94,106.1,105.93,106.1,9792.0,87.8336,87.9662,87.8253,87.9662,9792.0
2017-07-05 15:20:00,106.12,106.14,106.06,106.08,12282.0,87.9828,87.9994,87.9331,87.9496,12282.0
2017-07-05 15:25:00,106.08,106.14,106.07,106.11,10454.0,87.9496,87.9994,87.9413,87.9745,10454.0
2017-07-05 15:30:00,106.13,106.17,106.12,106.14,10036.0,87.9911,88.0243,87.9828,87.9994,10036.0
2017-07-05 15:35:00,106.14,106.15,106.11,106.13,17581.0,87.9994,88.0077,87.9745,87.9911,17581.0
2017-07-05 15:40:00,106.13,106.3,106.12,106.28,15670.0,87.9911,88.132,87.9828,88.1155,15670.0
2017-07-05 15:45:00,106.3,106.33,106.23,106.23,26942.0,88.132,88.1569,88.074,88.074,26942.0
2017-07-05 15:50:00,106.23,106.27,106.18,106.23,31395.0,88.074,88.1072,88.0325,88.074,31395.0
2017-07-05 15:55:00,106.22,106.39,106.18,106.34,166527.0,88.0657,88.2067,88.0325,88.1652,166527.0
2017-07-06 09:30:00,106.38,106.75,106.02,106.28,18493.0,88.1984,88.5051,87.8999,88.1155,18493.0
2017-07-06 09:35:00,106.21,106.34,106.14,106.18,12594.0,88.0574,88.1652,87.9994,88.0325,12594.0
2017-07-06 09:40:00,106.11,106.58,106.06,106.58,9100.0,87.9745,88.3642,87.9331,88.3642,9100.0
2017-07-06 09:45:00,106.7,107.08,106.52,106.74,36777.0,88.4637,88.7787,88.3144,88.4968,36777.0
2017-07-06 09:50:00,106.61,106.78,106.48,106.71,11600.0,88.3891,88.53,88.2813,88.472,11600.0
2017-07-06 09:55:00,106.68,106.71,106.5,106.59,12403.0,88.4471,88.472,88.2979,88.3725,12403.0
2017-07-06 10:00:00,106.57,106.85,106.57,106.82,17534.0,88.3559,88.588,88.3559,88.5632,17534.0
2017-07-06 10:05:00,106.83,106.89,106.64,106.74,14243.0,88.5715,88.6212,88.4139,88.4968,14243.0
2017-07-06 10:10:00,106.73,106.9,106.71,106.73,6802.0,88.4885,88.6295,88.472,88.4885,6802.0
2017-07-06 10:15:00,106.71,106.71,106.54,106.65,8790.0,88.472,88.472,88.331,88.4222,8790.0
2017-07-06 10:20:00,106.68,106.76,106.49,106.54,10076.0,88.4471,88.5134,88.2896,88.331,10076.0
2017-07-06 10:25:00,106.5,106.68,106.47,106.68,9290.0,88.2979,88.4471,88.273,88.4471,9290.0
2017-07-06 10:30:00,106.61,106.81,106.59,106.77,20589.0,88.3891,88.5549,88.3725,88.5217,20589.0
2017-07-06 10:35:00,106.8,106.84,106.67,106.8,7937.0,88.5466,88.5797,88.4388,88.5466,7937.0
2017-07-06 10:40:00,106.85,106.98,106.84,106.98,8995.0,88.588,88.6958,88.5797,88.6958,8995.0
2017-07-06 10:45:00,106.96,107.29,106.85,107.15,23465.0,88.6792,88.9528,88.588,88.8368,23465.0
2017-07-06 10:50:00,107.12,107.16,106.95,107.11,8154.0,88.8119,88.8451,88.6709,88.8036,8154.0
2017-07-06 10:55:00,107.07,107.07,106.9,106.9,6052.0,88.7704,88.7704,88.6295,88.6295,6052.0
2017-07-06 11:00:00,106.91,106.92,106.75,106.81,10589.0,88.6378,88.6461,88.5051,88.5549,10589.0
2017-07-06 11:05:00,106.82,106.91,106.78,106.83,14377.0,88.5632,88.6378,88.53,88.5715,14377.0
2017-07-06 11:10:00,106.88,106.93,106.81,106.88,5352.0,88.6129,88.6544,88.5549,88.6129,5352.0
2017-07-06 11:15:00,106.89,106.89,106.75,106.79,8800.0,88.6212,88.6212,88.5051,88.5383,8800.0
2017-07-06 11:20:00,106.79,106.93,106.78,106.88,12356.0,88.5383,88.6544,88.53,88.6129,12356.0
2017-07-06 11:25:00,106.88,107.06,106.84,107.03,10147.0,88.6129,88.7621,88.5797,88.7373,10147.0
2017-07-06 11:30:00,107.03,107.05,106.9,106.97,8768.0,88.7373,88.7539,88.6295,88.6875,8768.0
2017-07-06 11:35:00,106.97,107.03,106.94,107.01,8138.0,88.6875,88.7373,88.6627,88.7207,8138.0
2017-07-06 11:40:00,107.0,107.01,106.84,106.93,9075.0,88.7124,88.7207,88.5797,88.6544,9075.0
2017-07-06 11:45:00,106.93,106.93,106.87,106.87,4500.0,88.6544,88.6544,88.6046,88.6046,4500.0
2017-07-06 11:50:00,106.88,106.88,106.72,106.79,8950.0,88.6129,88.6129,88.4803,88.5383,8950.0
2017-07-06 11:55:00,106.81,106.91,106.74,106.91,13256.0,88.5549,88.6378,88.4968,88.6378,13256.0
2017-07-06 12:00:00,106.89,106.94,106.86,106.94,5439.0,88.6212,88.6627,88.5963,88.6627,5439.0
2017-07-06 12:05:00,106.96,106.97,106.92,106.94,5184.0,88.6792,88.6875,88.6461,88.6627,5184.0
2017-07-06 12:10:00,106.93,106.94,106.89,106.9,5023.0,88.6544,88.6627,88.6212,88.6295,5023.0
2017-07-06 12:15:00,106.91,106.93,106.87,106.9,10899.0,88.6378,88.6544,88.6046,88.6295,10899.0
2017-07-06 12:20:00,106.91,106.94,106.88,106.91,9751.0,88.6378,88.6627,88.6129,88.6378,9751.0
2017-07-06 12:25:00,106.9,106.92,106.83,106.83,6788.0,88.6295,88.6461,88.5715,88.5715,6788.0
2017-07-06 12:30:00,106.8,106.88,106.78,106.87,3741.0,88.5466,88.6129,88.53,88.6046,3741.0
2017-07-06 12:35:00,106.88,106.88,106.75,106.77,4300.0,88.6129,88.6129,88.5051,88.5217,4300.0
2017-07-06 12:40:00,106.74,106.76,106.69,106.7,3375.0,88.4968,88.5134,88.4554,88.4637,3375.0
2017-07-06 12:45:00,106.71,106.72,106.65,106.67,9340.0,88.472,88.4803,88.4222,88.4388,9340.0
2017-07-06 12:50:00,106.67,106.77,106.67,106.74,10127.0,88.4388,88.5217,88.4388,88.4968,10127.0
2017-07-06 12:55:00,106.74,106.74,106.68,106.71,4465.0,88.4968,88.4968,88.4471,88.472,4465.0
2017-07-06 13:00:00,106.71,106.74,106.67,106.68,3904.0,88.472,88.4968,88.4388,88.4471,3904.0
2017-07-06 13:05:00,106.64,106.67,106.61,106.63,2800.0,88.4139,88.4388,88.3891,88.4056,2800.0
2017-07-06 13:10:00,106.61,106.62,106.57,106.62,7873.0,88.3891,88.3973,88.3559,88.3973,7873.0
2017-07-06 13:15:00,106.63,106.66,106.58,106.65,6278.0,88.4056,88.4305,88.3642,88.4222,6278.0
2017-07-06 13:20:00,106.66,106.66,106.59,106.59,5000.0,88.4305,88.4305,88.3725,88.3725,5000.0
2017-07-06 13:25:00,106.59,106.61,106.56,106.6,3319.0,88.3725,88.3891,88.3476,88.3808,3319.0
2017-07-06 13:30:00,106.59,106.81,106.57,106.81,14677.0,88.3725,88.5549,88.3559,88.5549,14677.0
2017-07-06 13:35:00,106.82,106.82,106.75,106.79,14796.0,88.5632,88.5632,88.5051,88.5383,14796.0
2017-07-06 13:40:00,106.76,106.78,106.57,106.65,7010.0,88.5134,88.53,88.3559,88.4222,7010.0
2017-07-06 13:45:00,106.66,106.66,106.55,106.59,4833.0,88.4305,88.4305,88.3393,88.3725,4833.0
2017-07-06 13:50:00,106.6,106.83,106.6,106.76,17719.0,88.3808,88.5715,88.3808,88.5134,17719.0
2017-07-06 13:55:00,106.78,106.92,106.78,106.92,10850.0,88.53,88.6461,88.53,88.6461,10850.0
2017-07-06 14:00:00,106.92,106.92,106.75,106.78,5695.0,88.6461,88.6461,88.5051,88.53,5695.0
2017-07-06 14:05:00,106.7,106.76,106.69,106.76,11040.0,88.4637,88.5134,88.4554,88.5134,11040.0
2017-07-06 14:10:00,106.76,106.81,106.7,106.72,11686.0,88.5134,88.5549,88.4637,88.4803,11686.0
2017-07-06 14:15:00,106.71,106.74,106.66,106.66,7538.0,88.472,88.4968,88.4305,88.4305,7538.0
2017-07-06 14:20:00,106.65,106.65,106.55,106.57,5961.0,88.4222,88.4222,88.3393,88.3559,5961.0
2017-07-06 14:25:00,106.55,106.71,106.55,106.67,9383.0,88.3393,88.472,88.3393,88.4388,9383.0
2017-07-06 14:30:00,106.67,106.73,106.62,106.73,7189.0,88.4388,88.4885,88.3973,88.4885,7189.0
2017-07-06 14:35:00,106.74,106.74,106.64,106.64,8179.0,88.4968,88.4968,88.4139,88.4139,8179.0
2017-07-06 14:40:00,106.64,106.81,106.6,106.73,21809.0,88.4139,88.5549,88.3808,88.4885,21809.0
2017-07-06 14:45:00,106.73,106.77,106.65,106.68,7238.0,88.4885,88.5217,88.4222,88.4471,7238.0
2017-07-06 14:50:00,106.68,106.71,106.63,106.65,8737.0,88.4471,88.472,88.4056,88.4222,8737.0
2017-07-06 14:55:00,106.64,106.73,106.6,106.7,17833.0,88.4139,88.4885,88.3808,88.4637,17833.0
2017-07-06 15:00:00,106.69,106.69,106.6,106.64,6911.0,88.4554,88.4554,88.3808,88.4139,6911.0
2017-07-06 15:05:00,106.62,106.64,106.55,106.57,18325.0,88.3973,88.4139,88.3393,88.3559,18325.0
2017-07-06 15:10:00,106.54,106.55,106.47,106.48,9154.0,88.331,88.3393,88.273,88.2813,9154.0
2017-07-06 15:15:00,106.48,106.56,106.48,106.54,4141.0,88.2813,88.3476,88.2813,88.331,4141.0
2017-07-06 15:20:00,106.52,106.54,106.44,106.47,6199.0,88.3144,88.331,88.2481,88.273,6199.0
2017-07-06 15:25:00,106.46,106.46,106.36,106.42,11350.0,88.2647,88.2647,88.1818,88.2315,11350.0
2017-07-06 15:30:00,106.42,106.47,106.38,106.44,17344.0,88.2315,88.273,88.1984,88.2481,17344.0
2017-07-06 15:35:00,106.45,106.47,106.32,106.32,11472.0,88.2564,88.273,88.1486,88.1486,11472.0
2017-07-06 15:40:00,106.32,106.44,106.31,106.39,21085.0,88.1486,88.2481,88.1403,88.2067,21085.0
2017-07-06 15:45:00,106.4,106.51,106.4,106.45,20694.0,88.2149,88.3061,88.2149,88.2564,20694.0
2017-07-06 15:50:00,106.44,106.56,106.44,106.52,29376.0,88.2481,88.3476,88.2481,88.3144,29376.0
2017-07-06 15:55:00,106.51,106.52,106.44,106.47,49988.0,88.3061,88.3144,88.2481,88.273,49988.0
2017-07-07 09:30:00,106.66,106.66,106.33,106.5,8299.0,88.4305,88.4305,88.1569,88.2979,8299.0
2017-07-07 09:35:00,106.56,106.78,106.56,106.67,6125.0,88.3476,88.53,88.3476,88.4388,6125.0
2017-07-07 09:40:00,106.65,106.86,106.64,106.75,7700.0,88.4222,88.5963,88.4139,88.5051,7700.0
2017-07-07 09:45:00,106.78,106.82,106.59,106.78,11524.0,88.53,88.5632,88.3725,88.53,11524.0
2017-07-07 09:50:00,106.82,106.86,106.54,106.54,17798.0,88.5632,88.5963,88.331,88.331,17798.0
2017-07-07 09:55:00,106.59,106.64,106.53,106.56,4800.0,88.3725,88.4139,88.3227,88.3476,4800.0
2017-07-07 10:00:00,106.62,106.62,106.48,106.53,9059.0,88.3973,88.3973,88.2813,88.3227,9059.0
2017-07-07 10:05:00,106.53,106.66,106.5,106.63,4350.0,88.3227,88.4305,88.2979,88.4056,4350.0
2017-07-07 10:10:00,106.64,106.77,106.59,106.69,11589.0,88.4139,88.5217,88.3725,88.4554,11589.0
2017-07-07 10:15:00,106.68,106.69,106.59,106.61,2900.0,88.4471,88.4554,88.3725,88.3891,2900.0
2017-07-07 10:20:00,106.6,106.69,106.6,106.63,6257.0,88.3808,88.4554,88.3808,88.4056,6257.0
2017-07-07 10:25:00,106.63,106.8,106.63,106.76,15025.0,88.4056,88.5466,88.4056,88.5134,15025.0
2017-07-07 10:30:00,106.76,106.8,106.75,106.77,8052.0,88.5134,88.5466,88.5051,88.5217,8052.0
2017-07-07 10:35:00,106.75,106.77,106.55,106.61,4651.0,88.5051,88.5217,88.3393,88.3891,4651.0
2017-07-07 10:40:00,106.61,106.65,106.56,106.59,7101.0,88.3891,88.4222,88.3476,88.3725,7101.0
2017-07-07 10:45:00,106.61,106.65,106.6,106.64,5121.0,88.3891,88.4222,88.3808,88.4139,5121.0
2017-07-07 10:50:00,106.61,106.61,106.5,106.5,3150.0,88.3891,88.3891,88.2979,88.2979,3150.0
2017-07-07 10:55:00,106.49,106.55,106.43,106.52,4104.0,88.2896,88.3393,88.2398,88.3144,4104.0
2017-07-07 11:00:00,106.52,106.53,106.46,106.53,5811.0,88.3144,88.3227,88.2647,88.3227,5811.0
2017-07-07 11:05:00,106.52,106.53,106.44,106.48,2300.0,88.3144,88.3227,88.2481,88.2813,2300.0
2017-07-07 11:10:00,106.5,106.55,106.47,106.5,2750.0,88.2979,88.3393,88.273,88.2979,2750.0
2017-07-07 11:15:00,106.53,106.58,106.5,106.5,2676.0,88.3227,88.3642,88.2979,88.2979,2676.0
2017-07-07 11:20:00,106.51,106.59,106.5,106.53,3829.0,88.3061,88.3725,88.2979,88.3227,3829.0
2017-07-07 11:25:00,106.48,106.7,106.47,106.65,5393.0,88.2813,88.4637,88.273,88.4222,5393.0
2017-07-07 11:30:00,106.65,106.72,106.6,106.66,4614.0,88.4222,88.4803,88.3808,88.4305,4614.0
2017-07-07 11:35:00,106.68,106.74,106.63,106.63,5009.0,88.4471,88.4968,88.4056,88.4056,5009.0
2017-07-07 11:40:00,106.61,106.65,106.61,106.65,2499.0,88.3891,88.4222,88.3891,88.4222,2499.0
2017-07-07 11:45:00,106.65,106.65,106.58,106.58,1682.0,88.4222,88.4222,88.3642,88.3642,1682.0
2017-07-07 11:50:00,106.56,106.6,106.55,106.6,1515.0,88.3476,88.3808,88.3393,88.3808,1515.0
2017-07-07 11:55:00,106.59,106.59,106.55,106.55,1400.0,88.3725,88.3725,88.3393,88.3393,1400.0
2017-07-07 12:00:00,106.52,106.54,106.51,106.52,2197.0,88.3144,88.331,88.3061,88.3144,2197.0
2017-07-07 12:05:00,106.49,106.49,106.4,106.46,3129.0,88.2896,88.2896,88.2149,88.2647,3129.0
2017-07-07 12:10:00,106.43,106.49,106.42,106.49,3515.0,88.2398,88.2896,88.2315,88.2896,3515.0
2017-07-07 12:15:00,106.51,106.51,106.38,106.39,5229.0,88.3061,88.3061,88.1984,88.2067,5229.0
2017-07-07 12:20:00,106.38,106.43,106.37,106.4,5516.0,88.1984,88.2398,88.1901,88.2149,5516.0
2017-07-07 12:25:00,106.41,106.46,106.39,106.42,6752.0,88.2232,88.2647,88.2067,88.2315,6752.0
2017-07-07 12:30:00,106.43,106.51,106.43,106.51,2825.0,88.2398,88.3061,88.2398,88.3061,2825.0
2017-07-07 12:35:00,106.49,106.54,106.47,106.54,1720.0,88.2896,88.331,88.273,88.331,1720.0
2017-07-07 12:40:00,106.49,106.49,106.44,106.45,3352.0,88.2896,88.2896,88.2481,88.2564,3352.0
2017-07-07 12:45:00,106.46,106.47,106.41,106.41,1766.0,88.2647,88.273,88.2232,88.2232,1766.0
2017-07-07 12:50:00,106.42,106.44,106.42,106.43,1535.0,88.2315,88.2481,88.2315,88.2398,1535.0
2017-07-07 12:55:00,106.44,106.49,106.44,106.48,3529.0,88.2481,88.2896,88.2481,88.2813,3529.0
2017-07-07 13:00:00,106.47,106.47,106.38,106.39,4100.0,88.273,88.273,88.1984,88.2067,4100.0
2017-07-07 13:05:00,106.38,106.38,106.21,106.25,6207.0,88.1984,88.1984,88.0574,88.0906,6207.0
2017-07-07 13:10:00,106.26,106.26,106.22,106.24,2700.0,88.0989,88.0989,88.0657,88.0823,2700.0
2017-07-07 13:15:00,106.21,106.22,106.16,106.16,1975.0,88.0574,88.0657,88.016,88.016,1975.0
2017-07-07 13:20:00,106.17,106.25,106.16,106.2,3782.0,88.0243,88.0906,88.016,88.0491,3782.0
2017-07-07 13:25:00,106.18,106.23,106.16,106.23,3357.0,88.0325,88.074,88.016,88.074,3357.0
2017-07-07 13:30:00,106.2,106.2,106.14,106.15,4510.0,88.0491,88.0491,87.9994,88.0077,4510.0
2017-07-07 13:35:00,106.13,106.19,106.11,106.13,6374.0,87.9911,88.0408,87.9745,87.9911,6374.0
2017-07-07 13:40:00,106.11,106.16,106.1,106.14,3999.0,87.9745,88.016,87.9662,87.9994,3999.0
2017-07-07 13:45:00,106.12,106.14,106.04,106.05,7205.0,87.9828,87.9994,87.9165,87.9248,7205.0
2017-07-07 13:50:00,106.06,106.07,105.97,105.97,1917.0,87.9331,87.9413,87.8584,87.8584,1917.0
2017-07-07 13:55:00,105.96,106.01,105.96,106.0,6928.0,87.8501,87.8916,87.8501,87.8833,6928.0
2017-07-07 14:00:00,105.99,106.01,105.96,106.01,4576.0,87.875,87.8916,87.8501,87.8916,4576.0
2017-07-07 14:05:00,106.01,106.04,105.96,106.0,8215.0,87.8916,87.9165,87.8501,87.8833,8215.0
2017-07-07 14:10:00,105.99,106.02,105.97,106.0,2344.0,87.875,87.8999,87.8584,87.8833,2344.0
2017-07-07 14:15:00,106.01,106.06,106.0,106.03,4981.0,87.8916,87.9331,87.8833,87.9082,4981.0
2017-07-07 14:20:00,106.03,106.05,105.99,105.99,5459.0,87.9082,87.9248,87.875,87.875,5459.0
2017-07-07 14:25:00,105.99,106.01,105.95,105.97,5711.0,87.875,87.8916,87.8419,87.8584,5711.0
2017-07-07 14:30:00,105.97,106.1,105.96,106.1,5713.0,87.8584,87.9662,87.8501,87.9662,5713.0
2017-07-07 14:35:00,106.11,106.11,106.07,106.08,1600.0,87.9745,87.9745,87.9413,87.9496,1600.0
2017-07-07 14:40:00,106.08,106.12,106.07,106.1,3541.0,87.9496,87.9828,87.9413,87.9662,3541.0
2017-07-07 14:45:00,106.1,106.1,106.03,106.03,6100.0,87.9662,87.9662,87.9082,87.9082,6100.0
2017-07-07 14:50:00,106.03,106.08,106.03,106.05,4852.0,87.9082,87.9496,87.9082,87.9248,4852.0
2017-07-07 14:55:00,106.03,106.06,105.98,105.98,4495.0,87.9082,87.9331,87.8667,87.8667,4495.0
2017-07-07 15:00:00,106.0,106.03,105.99,105.99,7864.0,87.8833,87.9082,87.875,87.875,7864.0
2017-07-07 15:05:00,105.99,106.08,105.99,106.02,8906.0,87.875,87.9496,87.875,87.8999,8906.0
2017-07-07 15:10:00,106.03,106.04,105.99,106.0,16327.0,87.9082,87.9165,87.875,87.8833,16327.0
2017-07-07 15:15:00,106.0,106.02,105.98,105.99,10663.0,87.8833,87.8999,87.8667,87.875,10663.0
2017-07-07 15:20:00,105.98,106.0,105.97,106.0,6220.0,87.8667,87.8833,87.8584,87.8833,6220.0
2017-07-07 15:25:00,105.98,105.99,105.91,105.98,7423.0,87.8667,87.875,87.8087,87.8667,7423.0
2017-07-07 15:30:00,105.98,106.01,105.97,105.99,12289.0,87.8667,87.8916,87.8584,87.875,12289.0
2017-07-07 15:35:00,105.98,105.99,105.88,105.9,10046.0,87.8667,87.875,87.7838,87.8004,10046.0
2017-07-07 15:40:00,105.95,106.08,105.95,106.05,8002.0,87.8419,87.9496,87.8419,87.9248,8002.0
2017-07-07 15:45:00,106.07,106.15,105.99,105.99,31600.0,87.9413,88.0077,87.875,87.875,31600.0
2017-07-07 15:50:00,106.0,106.02,105.93,105.93,16265.0,87.8833,87.8999,87.8253,87.8253,16265.0
2017-07-07 15:55:00,105.93,106.0,105.86,105.92,41901.0,87.8253,87.8833,87.7672,87.817,41901.0
2017-07-10 09:30:00,106.12,106.26,105.87,106.12,8358.0,87.9828,88.0989,87.7755,87.9828,8358.0
2017-07-10 09:35:00,106.1,106.15,106.02,106.06,10017.0,87.9662,88.0077,87.8999,87.9331,10017.0
2017-07-10 09:40:00,106.05,106.18,105.9,106.0,7295.0,87.9248,88.0325,87.8004,87.8833,7295.0
2017-07-10 09:45:00,106.03,106.07,105.95,106.05,3032.0,87.9082,87.9413,87.8419,87.9248,3032.0
2017-07-10 09:50:00,106.03,106.03,105.86,105.9,7650.0,87.9082,87.9082,87.7672,87.8004,7650.0
2017-07-10 09:55:00,105.93,106.02,105.82,105.88,6940.0,87.8253,87.8999,87.7341,87.7838,6940.0
2017-07-10 10:00:00,105.9,106.04,105.9,106.0,6688.0,87.8004,87.9165,87.8004,87.8833,6688.0
2017-07-10 10:05:00,106.0,106.08,105.99,106.06,8900.0,87.8833,87.9496,87.875,87.9331,8900.0
2017-07-10 10:10:00,106.03,106.05,105.96,106.04,5800.0,87.9082,87.9248,87.8501,87.9165,5800.0
2017-07-10 10:15:00,106.03,106.06,105.99,106.03,3224.0,87.9082,87.9331,87.875,87.9082,3224.0
2017-07-10 10:20:00,106.03,106.05,105.98,106.03,5800.0,87.9082,87.9248,87.8667,87.9082,5800.0
2017-07-10 10:25:00,106.03,106.05,105.9,105.97,4400.0,87.9082,87.9248,87.8004,87.8584,4400.0
2017-07-10 10:30:00,105.98,106.01,105.97,106.01,1200.0,87.8667,87.8916,87.8584,87.8916,1200.0
2017-07-10 10:35:00,106.0,106.04,105.92,105.92,5100.0,87.8833,87.9165,87.817,87.817,5100.0
2017-07-10 10:40:00,105.9,105.96,105.88,105.92,3601.0,87.8004,87.8501,87.7838,87.817,3601.0
2017-07-10 10:45:00,105.94,106.02,105.94,105.98,5218.0,87.8336,87.8999,87.8336,87.8667,5218.0
2017-07-10 10:50:00,106.01,106.06,105.91,105.92,5646.0,87.8916,87.9331,87.8087,87.817,5646.0
2017-07-10 10:55:00,105.92,106.05,105.91,106.01,3600.0,87.817,87.9248,87.8087,87.8916,3600.0
2017-07-10 11:00:00,106.03,106.1,105.98,106.06,5245.0,87.9082,87.9662,87.8667,87.9331,5245.0
2017-07-10 11:05:00,106.06,106.07,105.98,105.99,7220.0,87.9331,87.9413,87.8667,87.875,7220.0
2017-07-10 11:10:00,105.99,106.04,105.95,106.01,4800.0,87.875,87.9165,87.8419,87.8916,4800.0
2017-07-10 11:15:00,105.98,105.98,105.91,105.91,3750.0,87.8667,87.8667,87.8087,87.8087,3750.0
2017-07-10 11:20:00,105.9,105.97,105.88,105.96,2649.0,87.8004,87.8584,87.7838,87.8501,2649.0
2017-07-10 11:25:00,105.98,105.99,105.96,105.97,3000.0,87.8667,87.875,87.8501,87.8584,3000.0
2017-07-10 11:30:00,105.97,105.97,105.9,105.94,1051.0,87.8584,87.8584,87.8004,87.8336,1051.0
2017-07-10 11:35:00,105.94,106.01,105.94,105.98,2605.0,87.8336,87.8916,87.8336,87.8667,2605.0
2017-07-10 11:40:00,105.95,105.98,105.95,105.98,200.0,87.8419,87.8667,87.8419,87.8667,200.0
2017-07-10 11:45:00,105.99,106.04,105.99,106.0,10597.0,87.875,87.9165,87.875,87.8833,10597.0
2017-07-10 11:50:00,105.98,106.0,105.91,105.98,6650.0,87.8667,87.8833,87.8087,87.8667,6650.0
2017-07-10 11:55:00,106.0,106.0,105.91,105.98,3700.0,87.8833,87.8833,87.8087,87.8667,3700.0
2017-07-10 12:00:00,105.96,105.96,105.9,105.92,3318.0,87.8501,87.8501,87.8004,87.817,3318.0
2017-07-10 12:05:00,105.92,105.95,105.86,105.86,5749.0,87.817,87.8419,87.7672,87.7672,5749.0
2017-07-10 12:10:00,105.89,105.91,105.8,105.8,7249.0,87.7921,87.8087,87.7175,87.7175,7249.0
2017-07-10 12:15:00,105.79,105.82,105.77,105.78,1253.0,87.7092,87.7341,87.6926,87.7009,1253.0
2017-07-10 12:20:00,105.8,105.93,105.77,105.92,5736.0,87.7175,87.8253,87.6926,87.817,5736.0
2017-07-10 12:25:00,105.93,106.02,105.88,106.02,4372.0,87.8253,87.8999,87.7838,87.8999,4372.0
2017-07-10 12:30:00,105.98,106.05,105.93,105.93,9752.0,87.8667,87.9248,87.8253,87.8253,9752.0
2017-07-10 12:35:00,105.96,105.96,105.86,105.89,8200.0,87.8501,87.8501,87.7672,87.7921,8200.0
2017-07-10 12:40:00,105.92,105.99,105.87,105.89,7149.0,87.817,87.875,87.7755,87.7921,7149.0
2017-07-10 12:45:00,105.88,105.89,105.75,105.76,1600.0,87.7838,87.7921,87.676,87.6843,1600.0
2017-07-10 12:50:00,105.79,105.82,105.78,105.81,3473.0,87.7092,87.7341,87.7009,87.7258,3473.0
2017-07-10 12:55:00,105.82,105.91,105.8,105.82,7017.0,87.7341,87.8087,87.7175,87.7341,7017.0
2017-07-10 13:00:00,105.85,105.88,105.81,105.86,8806.0,87.7589,87.7838,87.7258,87.7672,8806.0
2017-07-10 13:05:00,105.86,105.89,105.82,105.82,3550.0,87.7672,87.7921,87.7341,87.7341,3550.0
2017-07-10 13:10:00,105.82,105.88,105.82,105.82,2776.0,87.7341,87.7838,87.7341,87.7341,2776.0
2017-07-10 13:15:00,105.81,105.81,105.75,105.75,2600.0,87.7258,87.7258,87.676,87.676,2600.0
2017-07-10 13:20:00,105.77,105.78,105.73,105.77,4050.0,87.6926,87.7009,87.6595,87.6926,4050.0
2017-07-10 13:25:00,105.75,105.77,105.73,105.73,3542.0,87.676,87.6926,87.6595,87.6595,3542.0
2017-07-10 13:30:00,105.74,105.75,105.66,105.69,4036.0,87.6677,87.676,87.6014,87.6263,4036.0
2017-07-10 13:35:00,105.68,105.68,105.58,105.58,1805.0,87.618,87.618,87.5351,87.5351,1805.0
2017-07-10 13:40:00,105.56,105.59,105.5,105.55,5966.0,87.5185,87.5434,87.4688,87.5102,5966.0
2017-07-10 13:45:00,105.54,105.6,105.5,105.58,3754.0,87.5019,87.5517,87.4688,87.5351,3754.0
2017-07-10 13:50:00,105.59,105.59,105.55,105.59,2200.0,87.5434,87.5434,87.5102,87.5434,2200.0
2017-07-10 13:55:00,105.59,105.59,105.43,105.47,6149.0,87.5434,87.5434,87.4107,87.4439,6149.0
2017-07-10 14:00:00,105.5,105.56,105.48,105.53,3468.0,87.4688,87.5185,87.4522,87.4936,3468.0
2017-07-10 14:05:00,105.52,105.52,105.27,105.27,8859.0,87.4853,87.4853,87.2781,87.2781,8859.0
2017-07-10 14:10:00,105.3,105.35,105.25,105.26,3461.0,87.303,87.3444,87.2615,87.2698,3461.0
2017-07-10 14:15:00,105.3,105.31,105.24,105.24,1600.0,87.303,87.3112,87.2532,87.2532,1600.0
2017-07-10 14:20:00,105.27,105.35,105.27,105.31,4071.0,87.2781,87.3444,87.2781,87.3112,4071.0
2017-07-10 14:25:00,105.28,105.36,105.23,105.23,6528.0,87.2864,87.3527,87.2449,87.2449,6528.0
2017-07-10 14:30:00,105.24,105.24,105.17,105.21,2682.0,87.2532,87.2532,87.1952,87.2283,2682.0
2017-07-10 14:35:00,105.17,105.26,105.16,105.24,6403.0,87.1952,87.2698,87.1869,87.2532,6403.0
2017-07-10 14:40:00,105.27,105.32,105.24,105.3,5801.0,87.2781,87.3195,87.2532,87.303,5801.0
2017-07-10 14:45:00,105.3,105.35,105.28,105.35,4369.0,87.303,87.3444,87.2864,87.3444,4369.0
2017-07-10 14:50:00,105.34,105.34,105.31,105.33,3181.0,87.3361,87.3361,87.3112,87.3278,3181.0
2017-07-10 14:55:00,105.34,105.4,105.31,105.35,42778.0,87.3361,87.3859,87.3112,87.3444,42778.0
2017-07-10 15:00:00,105.35,105.38,105.32,105.34,8597.0,87.3444,87.3693,87.3195,87.3361,8597.0
2017-07-10 15:05:00,105.35,105.41,105.34,105.34,8827.0,87.3444,87.3941,87.3361,87.3361,8827.0
2017-07-10 15:10:00,105.35,105.38,105.3,105.32,11919.0,87.3444,87.3693,87.303,87.3195,11919.0
2017-07-10 15:15:00,105.31,105.31,105.26,105.29,3902.0,87.3112,87.3112,87.2698,87.2947,3902.0
2017-07-10 15:20:00,105.31,105.34,105.28,105.33,6492.0,87.3112,87.3361,87.2864,87.3278,6492.0
2017-07-10 15:25:00,105.32,105.35,105.3,105.32,6802.0,87.3195,87.3444,87.303,87.3195,6802.0
2017-07-10 15:30:00,105.32,105.33,105.24,105.27,11257.0,87.3195,87.3278,87.2532,87.2781,11257.0
2017-07-10 15:35:00,105.27,105.27,105.2,105.2,8788.0,87.2781,87.2781,87.22,87.22,8788.0
2017-07-10 15:40:00,105.21,105.25,105.16,105.16,16364.0,87.2283,87.2615,87.1869,87.1869,16364.0
2017-07-10 15:45:00,105.16,105.19,105.12,105.14,12151.0,87.1869,87.2118,87.1537,87.1703,12151.0
2017-07-10 15:50:00,105.14,105.15,105.02,105.03,45621.0,87.1703,87.1786,87.0708,87.0791,45621.0
2017-07-10 15:55:00,105.04,105.12,104.94,105.0,156184.0,87.0874,87.1537,87.0045,87.0542,156184.0
2017-07-11 09:30:00,105.02,105.14,104.91,105.09,10173.0,87.0708,87.1703,86.9796,87.1288,10173.0
2017-07-11 09:35:00,104.93,104.98,104.79,104.82,6112.0,86.9962,87.0376,86.8801,86.905,6112.0
2017-07-11 09:40:00,104.84,104.95,104.69,104.9,7800.0,86.9216,87.0128,86.7972,86.9713,7800.0
2017-07-11 09:45:00,104.89,105.1,104.85,104.95,15942.0,86.963,87.1371,86.9299,87.0128,15942.0
2017-07-11 09:50:00,104.98,105.16,104.92,104.95,22437.0,87.0376,87.1869,86.9879,87.0128,22437.0
2017-07-11 09:55:00,104.95,105.05,104.82,104.82,15779.0,87.0128,87.0957,86.905,86.905,15779.0
2017-07-11 10:00:00,104.85,104.97,104.78,104.83,13752.0,86.9299,87.0294,86.8718,86.9133,13752.0
2017-07-11 10:05:00,104.86,104.91,104.69,104.72,12319.0,86.9382,86.9796,86.7972,86.8221,12319.0
2017-07-11 10:10:00,104.67,104.84,104.62,104.7,14379.0,86.7806,86.9216,86.7392,86.8055,14379.0
2017-07-11 10:15:00,104.7,104.79,104.69,104.73,5600.0,86.8055,86.8801,86.7972,86.8304,5600.0
2017-07-11 10:20:00,104.77,104.81,104.67,104.7,11003.0,86.8635,86.8967,86.7806,86.8055,11003.0
2017-07-11 10:25:00,104.69,104.88,104.69,104.88,4602.0,86.7972,86.9547,86.7972,86.9547,4602.0
2017-07-11 10:30:00,104.85,104.87,104.51,104.52,25646.0,86.9299,86.9464,86.648,86.6563,25646.0
2017-07-11 10:35:00,104.54,104.6,104.51,104.51,17070.0,86.6728,86.7226,86.648,86.648,17070.0
2017-07-11 10:40:00,104.51,104.63,104.5,104.61,13765.0,86.648,86.7475,86.6397,86.7309,13765.0
2017-07-11 10:45:00,104.6,104.61,104.46,104.49,22218.0,86.7226,86.7309,86.6065,86.6314,22218.0
2017-07-11 10:50:00,104.52,104.61,104.39,104.4,20440.0,86.6563,86.7309,86.5485,86.5568,20440.0
2017-07-11 10:55:00,104.38,104.38,104.24,104.25,10558.0,86.5402,86.5402,86.4241,86.4324,10558.0
2017-07-11 11:00:00,104.28,104.48,104.2,104.45,9133.0,86.4573,86.6231,86.391,86.5982,9133.0
2017-07-11 11:05:00,104.42,104.59,104.42,104.54,15028.0,86.5734,86.7143,86.5734,86.6728,15028.0
2017-07-11 11:10:00,104.57,104.6,104.45,104.45,5800.0,86.6977,86.7226,86.5982,86.5982,5800.0
2017-07-11 11:15:00,104.48,104.49,104.42,104.47,3380.0,86.6231,86.6314,86.5734,86.6148,3380.0
2017-07-11 11:20:00,104.49,104.56,104.37,104.4,7038.0,86.6314,86.6894,86.5319,86.5568,7038.0
2017-07-11 11:25:00,104.37,104.37,104.18,104.3,4501.0,86.5319,86.5319,86.3744,86.4739,4501.0
2017-07-11 11:30:00,104.32,104.45,104.32,104.42,5679.0,86.4904,86.5982,86.4904,86.5734,5679.0
2017-07-11 11:35:00,104.39,104.44,104.36,104.36,8577.0,86.5485,86.5899,86.5236,86.5236,8577.0
2017-07-11 11:40:00,104.36,104.37,104.26,104.29,4650.0,86.5236,86.5319,86.4407,86.4656,4650.0
2017-07-11 11:45:00,104.32,104.36,104.25,104.29,8963.0,86.4904,86.5236,86.4324,86.4656,8963.0
2017-07-11 11:50:00,104.29,104.3,104.16,104.17,6150.0,86.4656,86.4739,86.3578,86.3661,6150.0
2017-07-11 11:55:00,104.16,104.2,104.16,104.16,4300.0,86.3578,86.391,86.3578,86.3578,4300.0
2017-07-11 12:00:00,104.18,104.23,104.17,104.22,5200.0,86.3744,86.4158,86.3661,86.4075,5200.0
2017-07-11 12:05:00,104.22,104.27,104.14,104.15,13467.0,86.4075,86.449,86.3412,86.3495,13467.0
2017-07-11 12:10:00,104.17,104.25,104.17,104.24,2214.0,86.3661,86.4324,86.3661,86.4241,2214.0
2017-07-11 12:15:00,104.25,104.27,104.2,104.22,7632.0,86.4324,86.449,86.391,86.4075,7632.0
2017-07-11 12:20:00,104.21,104.23,104.08,104.09,12959.0,86.3992,86.4158,86.2915,86.2998,12959.0
2017-07-11 12:25:00,104.07,104.08,103.77,103.88,42890.0,86.2832,86.2915,86.0344,86.1256,42890.0
2017-07-11 12:30:00,103.92,104.04,103.89,104.01,6718.0,86.1588,86.2583,86.1339,86.2334,6718.0
2017-07-11 12:35:00,104.01,104.02,103.95,103.99,8750.0,86.2334,86.2417,86.1837,86.2168,8750.0
2017-07-11 12:40:00,104.0,104.11,103.96,104.07,11649.0,86.2251,86.3163,86.192,86.2832,11649.0
2017-07-11 12:45:00,104.08,104.1,104.05,104.06,9812.0,86.2915,86.308,86.2666,86.2749,9812.0
2017-07-11 12:50:00,104.06,104.19,104.05,104.07,17608.0,86.2749,86.3827,86.2666,86.2832,17608.0
2017-07-11 12:55:00,104.08,104.16,103.98,104.0,13860.0,86.2915,86.3578,86.2086,86.2251,13860.0
2017-07-11 13:00:00,104.01,104.05,103.99,104.01,7613.0,86.2334,86.2666,86.2168,86.2334,7613.0
2017-07-11 13:05:00,104.02,104.02,103.96,103.98,8169.0,86.2417,86.2417,86.192,86.2086,8169.0
2017-07-11 13:10:00,103.99,104.02,103.95,104.0,6271.0,86.2168,86.2417,86.1837,86.2251,6271.0
2017-07-11 13:15:00,104.0,104.01,103.98,104.01,10115.0,86.2251,86.2334,86.2086,86.2334,10115.0
2017-07-11 13:20:00,103.99,103.99,103.91,103.91,6746.0,86.2168,86.2168,86.1505,86.1505,6746.0
2017-07-11 13:25:00,103.91,103.99,103.91,103.93,5830.0,86.1505,86.2168,86.1505,86.1671,5830.0
2017-07-11 13:30:00,103.95,103.95,103.89,103.9,10176.0,86.1837,86.1837,86.1339,86.1422,10176.0
2017-07-11 13:35:00,103.91,104.07,103.9,104.07,23405.0,86.1505,86.2832,86.1422,86.2832,23405.0
2017-07-11 13:40:00,104.07,104.31,104.06,104.31,11760.0,86.2832,86.4822,86.2749,86.4822,11760.0
2017-07-11 13:45:00,104.36,104.4,104.32,104.35,8132.0,86.5236,86.5568,86.4904,86.5153,8132.0
2017-07-11 13:50:00,104.39,104.39,104.26,104.3,9748.0,86.5485,86.5485,86.4407,86.4739,9748.0
2017-07-11 13:55:00,104.3,104.4,104.29,104.32,23615.0,86.4739,86.5568,86.4656,86.4904,23615.0
2017-07-11 14:00:00,104.34,104.42,104.31,104.37,35411.0,86.507,86.5734,86.4822,86.5319,35411.0
2017-07-11 14:05:00,104.35,104.4,104.3,104.38,33751.0,86.5153,86.5568,86.4739,86.5402,33751.0
2017-07-11 14:10:00,104.39,104.42,104.3,104.35,29468.0,86.5485,86.5734,86.4739,86.5153,29468.0
2017-07-11 14:15:00,104.34,104.36,104.24,104.3,22638.0,86.507,86.5236,86.4241,86.4739,22638.0
2017-07-11 14:20:00,104.34,104.41,104.28,104.33,33115.0,86.507,86.5651,86.4573,86.4987,33115.0
2017-07-11 14:25:00,104.34,104.36,104.27,104.27,26530.0,86.507,86.5236,86.449,86.449,26530.0
2017-07-11 14:30:00,104.3,104.37,104.28,104.37,3018.0,86.4739,86.5319,86.4573,86.5319,3018.0
2017-07-11 14:35:00,104.34,104.36,104.28,104.32,13335.0,86.507,86.5236,86.4573,86.4904,13335.0
2017-07-11 14:40:00,104.33,104.35,104.26,104.29,8067.0,86.4987,86.5153,86.4407,86.4656,8067.0
2017-07-11 14:45:00,104.32,104.38,104.27,104.27,10809.0,86.4904,86.5402,86.449,86.449,10809.0
2017-07-11 14:50:00,104.27,104.3,104.21,104.3,6184.0,86.449,86.4739,86.3992,86.4739,6184.0
2017-07-11 14:55:00,104.3,104.34,104.28,104.3,10233.0,86.4739,86.507,86.4573,86.4739,10233.0
2017-07-11 15:00:00,104.33,104.36,104.25,104.32,14988.0,86.4987,86.5236,86.4324,86.4904,14988.0
2017-07-11 15:05:00,104.32,104.36,104.3,104.31,22076.0,86.4904,86.5236,86.4739,86.4822,22076.0
2017-07-11 15:10:00,104.31,104.31,104.26,104.29,25377.0,86.4822,86.4822,86.4407,86.4656,25377.0
2017-07-11 15:15:00,104.3,104.4,104.29,104.38,14986.0,86.4739,86.5568,86.4656,86.5402,14986.0
2017-07-11 15:20:00,104.37,104.38,104.29,104.3,34925.0,86.5319,86.5402,86.4656,86.4739,34925.0
2017-07-11 15:25:00,104.3,104.32,104.16,104.19,27154.0,86.4739,86.4904,86.3578,86.3827,27154.0
2017-07-11 15:30:00,104.18,104.28,104.15,104.15,53437.0,86.3744,86.4573,86.3495,86.3495,53437.0
2017-07-11 15:35:00,104.16,104.22,104.13,104.14,39644.0,86.3578,86.4075,86.3329,86.3412,39644.0
2017-07-11 15:40:00,104.15,104.18,104.1,104.12,18797.0,86.3495,86.3744,86.308,86.3246,18797.0
2017-07-11 15:45:00,104.11,104.15,104.04,104.07,29341.0,86.3163,86.3495,86.2583,86.2832,29341.0
2017-07-11 15:50:00,104.06,104.06,103.99,103.99,45553.0,86.2749,86.2749,86.2168,86.2168,45553.0
2017-07-11 15:55:00,104.0,104.07,103.95,104.0,102676.0,86.2251,86.2832,86.1837,86.2251,102676.0
2017-07-12 09:30:00,104.53,104.87,104.52,104.7,8008.0,86.6646,86.9464,86.6563,86.8055,8008.0
2017-07-12 09:35:00,104.76,104.76,104.62,104.75,1100.0,86.8552,86.8552,86.7392,86.847,1100.0
2017-07-12 09:40:00,104.72,104.75,104.47,104.61,9241.0,86.8221,86.847,86.6148,86.7309,9241.0
2017-07-12 09:45:00,104.57,104.81,104.55,104.69,30255.0,86.6977,86.8967,86.6811,86.7972,30255.0
2017-07-12 09:50:00,104.71,104.78,104.62,104.69,22807.0,86.8138,86.8718,86.7392,86.7972,22807.0
2017-07-12 09:55:00,104.69,104.69,104.6,104.6,3611.0,86.7972,86.7972,86.7226,86.7226,3611.0
2017-07-12 10:00:00,104.6,104.63,104.52,104.62,11872.0,86.7226,86.7475,86.6563,86.7392,11872.0
2017-07-12 10:05:00,104.64,104.73,104.55,104.66,19243.0,86.7558,86.8304,86.6811,86.7723,19243.0
2017-07-12 10:10:00,104.67,104.69,104.59,104.6,10720.0,86.7806,86.7972,86.7143,86.7226,10720.0
2017-07-12 10:15:00,104.61,104.65,104.58,104.65,4298.0,86.7309,86.764,86.706,86.764,4298.0
2017-07-12 10:20:00,104.6,104.68,104.59,104.61,6891.0,86.7226,86.7889,86.7143,86.7309,6891.0
2017-07-12 10:25:00,104.68,104.7,104.6,104.64,4570.0,86.7889,86.8055,86.7226,86.7558,4570.0
2017-07-12 10:30:00,104.62,104.71,104.61,104.69,6866.0,86.7392,86.8138,86.7309,86.7972,6866.0
2017-07-12 10:35:00,104.71,104.94,104.71,104.94,10144.0,86.8138,87.0045,86.8138,87.0045,10144.0
2017-07-12 10:40:00,104.93,105.01,104.92,104.92,5615.0,86.9962,87.0625,86.9879,86.9879,5615.0
2017-07-12 10:45:00,104.92,104.92,104.81,104.87,4155.0,86.9879,86.9879,86.8967,86.9464,4155.0
2017-07-12 10:50:00,104.86,104.86,104.76,104.78,2711.0,86.9382,86.9382,86.8552,86.8718,2711.0
2017-07-12 10:55:00,104.76,104.78,104.61,104.61,6024.0,86.8552,86.8718,86.7309,86.7309,6024.0
2017-07-12 11:00:00,104.6,104.61,104.49,104.53,5973.0,86.7226,86.7309,86.6314,86.6646,5973.0
2017-07-12 11:05:00,104.52,104.56,104.51,104.51,3401.0,86.6563,86.6894,86.648,86.648,3401.0
2017-07-12 11:10:00,104.49,104.53,104.44,104.44,5745.0,86.6314,86.6646,86.5899,86.5899,5745.0
2017-07-12 11:15:00,104.44,104.47,104.36,104.37,7998.0,86.5899,86.6148,86.5236,86.5319,7998.0
2017-07-12 11:20:00,104.38,104.5,104.38,104.43,6025.0,86.5402,86.6397,86.5402,86.5816,6025.0
2017-07-12 11:25:00,104.42,104.45,104.38,104.45,6214.0,86.5734,86.5982,86.5402,86.5982,6214.0
2017-07-12 11:30:00,104.45,104.51,104.44,104.48,3599.0,86.5982,86.648,86.5899,86.6231,3599.0
2017-07-12 11:35:00,104.48,104.52,104.45,104.48,7474.0,86.6231,86.6563,86.5982,86.6231,7474.0
2017-07-12 11:40:00,104.48,104.63,104.48,104.62,3359.0,86.6231,86.7475,86.6231,86.7392,3359.0
2017-07-12 11:45:00,104.63,104.71,104.62,104.68,5566.0,86.7475,86.8138,86.7392,86.7889,5566.0
2017-07-12 11:50:00,104.7,104.7,104.59,104.61,7700.0,86.8055,86.8055,86.7143,86.7309,7700.0
2017-07-12 11:55:00,104.59,104.65,104.54,104.58,5760.0,86.7143,86.764,86.6728,86.706,5760.0
2017-07-12 12:00:00,104.6,104.66,104.58,104.66,5730.0,86.7226,86.7723,86.706,86.7723,5730.0
2017-07-12 12:05:00,104.67,104.7,104.65,104.69,3799.0,86.7806,86.8055,86.764,86.7972,3799.0
2017-07-12 12:10:00,104.68,104.77,104.68,104.77,5806.0,86.7889,86.8635,86.7889,86.8635,5806.0
2017-07-12 12:15:00,104.76,104.77,104.7,104.7,13640.0,86.8552,86.8635,86.8055,86.8055,13640.0
2017-07-12 12:20:00,104.7,104.78,104.67,104.76,11551.0,86.8055,86.8718,86.7806,86.8552,11551.0
2017-07-12 12:25:00,104.77,104.82,104.75,104.82,3203.0,86.8635,86.905,86.847,86.905,3203.0
2017-07-12 12:30:00,104.81,104.82,104.74,104.74,4806.0,86.8967,86.905,86.8387,86.8387,4806.0
2017-07-12 12:35:00,104.74,104.83,104.71,104.81,5220.0,86.8387,86.9133,86.8138,86.8967,5220.0
2017-07-12 12:40:00,104.83,104.96,104.83,104.96,7436.0,86.9133,87.0211,86.9133,87.0211,7436.0
2017-07-12 12:45:00,104.94,104.95,104.8,104.82,7190.0,87.0045,87.0128,86.8884,86.905,7190.0
2017-07-12 12:50:00,104.83,104.86,104.78,104.8,6900.0,86.9133,86.9382,86.8718,86.8884,6900.0
2017-07-12 12:55:00,104.83,104.9,104.83,104.87,14468.0,86.9133,86.9713,86.9133,86.9464,14468.0
2017-07-12 13:00:00,104.88,104.88,104.82,104.86,6707.0,86.9547,86.9547,86.905,86.9382,6707.0
2017-07-12 13:05:00,104.87,104.94,104.86,104.88,8017.0,86.9464,87.0045,86.9382,86.9547,8017.0
2017-07-12 13:10:00,104.88,104.91,104.83,104.87,3671.0,86.9547,86.9796,86.9133,86.9464,3671.0
2017-07-12 13:15:00,104.88,104.91,104.82,104.91,5311.0,86.9547,86.9796,86.905,86.9796,5311.0
2017-07-12 13:20:00,104.91,104.91,104.87,104.88,3501.0,86.9796,86.9796,86.9464,86.9547,3501.0
2017-07-12 13:25:00,104.89,104.89,104.82,104.85,3952.0,86.963,86.963,86.905,86.9299,3952.0
2017-07-12 13:30:00,104.84,104.85,104.79,104.8,4300.0,86.9216,86.9299,86.8801,86.8884,4300.0
2017-07-12 13:35:00,104.8,104.82,104.74,104.74,3200.0,86.8884,86.905,86.8387,86.8387,3200.0
2017-07-12 13:40:00,104.75,104.81,104.74,104.81,2897.0,86.847,86.8967,86.8387,86.8967,2897.0
2017-07-12 13:45:00,104.79,104.84,104.77,104.84,5012.0,86.8801,86.9216,86.8635,86.9216,5012.0
2017-07-12 13:50:00,104.86,104.86,104.76,104.78,5300.0,86.9382,86.9382,86.8552,86.8718,5300.0
2017-07-12 13:55:00,104.78,104.85,104.77,104.84,6220.0,86.8718,86.9299,86.8635,86.9216,6220.0
2017-07-12 14:00:00,104.84,104.85,104.82,104.83,5589.0,86.9216,86.9299,86.905,86.9133,5589.0
2017-07-12 14:05:00,104.83,104.83,104.8,104.81,4664.0,86.9133,86.9133,86.8884,86.8967,4664.0
2017-07-12 14:10:00,104.81,104.87,104.81,104.84,7110.0,86.8967,86.9464,86.8967,86.9216,7110.0
2017-07-12 14:15:00,104.84,104.89,104.81,104.81,11063.0,86.9216,86.963,86.8967,86.8967,11063.0
2017-07-12 14:20:00,104.79,104.87,104.79,104.84,6407.0,86.8801,86.9464,86.8801,86.9216,6407.0
2017-07-12 14:25:00,104.84,104.85,104.81,104.81,5927.0,86.9216,86.9299,86.8967,86.8967,5927.0
2017-07-12 14:30:00,104.83,104.83,104.72,104.73,7335.0,86.9133,86.9133,86.8221,86.8304,7335.0
2017-07-12 14:35:00,104.74,104.77,104.73,104.73,7957.0,86.8387,86.8635,86.8304,86.8304,7957.0
2017-07-12 14:40:00,104.75,104.76,104.73,104.75,6100.0,86.847,86.8552,86.8304,86.847,6100.0
2017-07-12 14:45:00,104.74,104.8,104.74,104.8,7901.0,86.8387,86.8884,86.8387,86.8884,7901.0
2017-07-12 14:50:00,104.82,104.83,104.79,104.82,12340.0,86.905,86.9133,86.8801,86.905,12340.0
2017-07-12 14:55:00,104.82,104.82,104.69,104.69,12217.0,86.905,86.905,86.7972,86.7972,12217.0
2017-07-12 15:00:00,104.7,104.85,104.68,104.83,12713.0,86.8055,86.9299,86.7889,86.9133,12713.0
2017-07-12 15:05:00,104.85,104.92,104.84,104.88,8753.0,86.9299,86.9879,86.9216,86.9547,8753.0
2017-07-12 15:10:00,104.9,104.9,104.85,104.9,6269.0,86.9713,86.9713,86.9299,86.9713,6269.0
2017-07-12 15:15:00,104.94,104.94,104.83,104.83,13422.0,87.0045,87.0045,86.9133,86.9133,13422.0
2017-07-12 15:20:00,104.83,104.88,104.82,104.88,11379.0,86.9133,86.9547,86.905,86.9547,11379.0
2017-07-12 15:25:00,104.88,104.96,104.88,104.96,15270.0,86.9547,87.0211,86.9547,87.0211,15270.0
2017-07-12 15:30:00,104.96,104.98,104.87,104.87,15390.0,87.0211,87.0376,86.9464,86.9464,15390.0
2017-07-12 15:35:00,104.88,104.9,104.85,104.86,14766.0,86.9547,86.9713,86.9299,86.9382,14766.0
2017-07-12 15:40:00,104.86,104.95,104.85,104.94,20905.0,86.9382,87.0128,86.9299,87.0045,20905.0
2017-07-12 15:45:00,104.94,104.99,104.92,104.94,38207.0,87.0045,87.0459,86.9879,87.0045,38207.0
2017-07-12 15:50:00,104.92,104.92,104.79,104.84,27868.0,86.9879,86.9879,86.8801,86.9216,27868.0
2017-07-12 15:55:00,104.86,104.88,104.8,104.85,55975.0,86.9382,86.9547,86.8884,86.9299,55975.0
2017-07-13 09:30:00,104.84,104.92,104.69,104.92,9528.0,86.9216,86.9879,86.7972,86.9879,9528.0
2017-07-13 09:35:00,104.9,104.96,104.82,104.82,3039.0,86.9713,87.0211,86.905,86.905,3039.0
2017-07-13 09:40:00,104.88,104.98,104.88,104.98,700.0,86.9547,87.0376,86.9547,87.0376,700.0
2017-07-13 09:45:00,105.0,105.04,104.93,104.95,6296.0,87.0542,87.0874,86.9962,87.0128,6296.0
2017-07-13 09:50:00,104.94,104.94,104.77,104.78,4300.0,87.0045,87.0045,86.8635,86.8718,4300.0
2017-07-13 09:55:00,104.82,104.83,104.71,104.78,4900.0,86.905,86.9133,86.8138,86.8718,4900.0
2017-07-13 10:00:00,104.8,104.8,104.71,104.77,5701.0,86.8884,86.8884,86.8138,86.8635,5701.0
2017-07-13 10:05:00,104.82,104.88,104.75,104.77,6800.0,86.905,86.9547,86.847,86.8635,6800.0
2017-07-13 10:10:00,104.74,104.83,104.71,104.77,7700.0,86.8387,86.9133,86.8138,86.8635,7700.0
2017-07-13 10:15:00,104.78,104.82,104.74,104.8,12237.0,86.8718,86.905,86.8387,86.8884,12237.0
2017-07-13 10:20:00,104.72,104.76,104.62,104.63,2525.0,86.8221,86.8552,86.7392,86.7475,2525.0
2017-07-13 10:25:00,104.63,104.75,104.55,104.55,4862.0,86.7475,86.847,86.6811,86.6811,4862.0
2017-07-13 10:30:00,104.58,104.58,104.42,104.42,8309.0,86.706,86.706,86.5734,86.5734,8309.0
2017-07-13 10:35:00,104.43,104.59,104.4,104.5,22018.0,86.5816,86.7143,86.5568,86.6397,22018.0
2017-07-13 10:40:00,104.54,104.58,104.47,104.51,15448.0,86.6728,86.706,86.6148,86.648,15448.0
2017-07-13 10:45:00,104.52,104.53,104.41,104.48,3141.0,86.6563,86.6646,86.5651,86.6231,3141.0
2017-07-13 10:50:00,104.42,104.54,104.42,104.51,2575.0,86.5734,86.6728,86.5734,86.648,2575.0
2017-07-13 10:55:00,104.51,104.56,104.48,104.51,3737.0,86.648,86.6894,86.6231,86.648,3737.0
2017-07-13 11:00:00,104.5,104.61,104.44,104.53,26803.0,86.6397,86.7309,86.5899,86.6646,26803.0
2017-07-13 11:05:00,104.56,104.84,104.56,104.78,14883.0,86.6894,86.9216,86.6894,86.8718,14883.0
2017-07-13 11:10:00,104.76,104.84,104.71,104.72,11156.0,86.8552,86.9216,86.8138,86.8221,11156.0
2017-07-13 11:15:00,104.73,104.8,104.72,104.8,2356.0,86.8304,86.8884,86.8221,86.8884,2356.0
2017-07-13 11:20:00,104.84,104.84,104.77,104.77,2600.0,86.9216,86.9216,86.8635,86.8635,2600.0
2017-07-13 11:25:00,104.79,104.82,104.75,104.76,6633.0,86.8801,86.905,86.847,86.8552,6633.0
2017-07-13 11:30:00,104.76,104.77,104.73,104.77,700.0,86.8552,86.8635,86.8304,86.8635,700.0
2017-07-13 11:35:00,104.76,104.78,104.75,104.76,1900.0,86.8552,86.8718,86.847,86.8552,1900.0
2017-07-13 11:40:00,104.77,104.8,104.76,104.79,1999.0,86.8635,86.8884,86.8552,86.8801,1999.0
2017-07-13 11:45:00,104.79,104.79,104.75,104.77,2700.0,86.8801,86.8801,86.847,86.8635,2700.0
2017-07-13 11:50:00,104.74,104.81,104.74,104.8,5686.0,86.8387,86.8967,86.8387,86.8884,5686.0
2017-07-13 11:55:00,104.75,104.8,104.75,104.79,600.0,86.847,86.8884,86.847,86.8801,600.0
2017-07-13 12:00:00,104.78,104.81,104.78,104.8,898.0,86.8718,86.8967,86.8718,86.8884,898.0
2017-07-13 12:05:00,104.81,104.89,104.81,104.89,3007.0,86.8967,86.963,86.8967,86.963,3007.0
2017-07-13 12:10:00,104.86,104.9,104.86,104.87,1400.0,86.9382,86.9713,86.9382,86.9464,1400.0
2017-07-13 12:15:00,104.9,104.93,104.89,104.93,3705.0,86.9713,86.9962,86.963,86.9962,3705.0
2017-07-13 12:20:00,104.95,105.0,104.91,104.97,4511.0,87.0128,87.0542,86.9796,87.0294,4511.0
2017-07-13 12:25:00,104.97,105.01,104.92,104.95,3200.0,87.0294,87.0625,86.9879,87.0128,3200.0
2017-07-13 12:30:00,104.93,104.94,104.9,104.91,2600.0,86.9962,87.0045,86.9713,86.9796,2600.0
2017-07-13 12:35:00,104.93,104.95,104.92,104.95,500.0,86.9962,87.0128,86.9879,87.0128,500.0
2017-07-13 12:40:00,104.95,104.96,104.91,104.91,2511.0,87.0128,87.0211,86.9796,86.9796,2511.0
2017-07-13 12:45:00,104.91,104.96,104.91,104.93,1600.0,86.9796,87.0211,86.9796,86.9962,1600.0
2017-07-13 12:50:00,104.9,104.96,104.89,104.93,3139.0,86.9713,87.0211,86.963,86.9962,3139.0
2017-07-13 12:55:00,104.92,104.92,104.89,104.89,1300.0,86.9879,86.9879,86.963,86.963,1300.0
2017-07-13 13:00:00,104.9,104.91,104.86,104.86,2560.0,86.9713,86.9796,86.9382,86.9382,2560.0
2017-07-13 13:05:00,104.82,104.86,104.82,104.83,2900.0,86.905,86.9382,86.905,86.9133,2900.0
2017-07-13 13:10:00,104.84,104.85,104.79,104.79,3800.0,86.9216,86.9299,86.8801,86.8801,3800.0
2017-07-13 13:15:00,104.79,104.8,104.76,104.79,3066.0,86.8801,86.8884,86.8552,86.8801,3066.0
2017-07-13 13:20:00,104.77,104.78,104.68,104.68,3900.0,86.8635,86.8718,86.7889,86.7889,3900.0
2017-07-13 13:25:00,104.7,104.76,104.7,104.75,4885.0,86.8055,86.8552,86.8055,86.847,4885.0
2017-07-13 13:30:00,104.73,104.76,104.72,104.75,1823.0,86.8304,86.8552,86.8221,86.847,1823.0
2017-07-13 13:35:00,104.74,104.74,104.67,104.74,3500.0,86.8387,86.8387,86.7806,86.8387,3500.0
2017-07-13 13:40:00,104.76,104.76,104.72,104.73,1700.0,86.8552,86.8552,86.8221,86.8304,1700.0
2017-07-13 13:45:00,104.73,104.84,104.73,104.81,4000.0,86.8304,86.9216,86.8304,86.8967,4000.0
2017-07-13 13:50:00,104.77,104.86,104.77,104.86,2300.0,86.8635,86.9382,86.8635,86.9382,2300.0
2017-07-13 13:55:00,104.83,104.86,104.82,104.84,2400.0,86.9133,86.9382,86.905,86.9216,2400.0
2017-07-13 14:00:00,104.81,104.86,104.77,104.79,3777.0,86.8967,86.9382,86.8635,86.8801,3777.0
2017-07-13 14:05:00,104.79,104.8,104.73,104.75,2400.0,86.8801,86.8884,86.8304,86.847,2400.0
2017-07-13 14:10:00,104.75,104.78,104.71,104.76,4563.0,86.847,86.8718,86.8138,86.8552,4563.0
2017-07-13 14:15:00,104.77,104.77,104.7,104.73,3952.0,86.8635,86.8635,86.8055,86.8304,3952.0
2017-07-13 14:20:00,104.73,104.73,104.66,104.68,3293.0,86.8304,86.8304,86.7723,86.7889,3293.0
2017-07-13 14:25:00,104.66,104.74,104.66,104.7,2943.0,86.7723,86.8387,86.7723,86.8055,2943.0
2017-07-13 14:30:00,104.7,104.77,104.67,104.75,3500.0,86.8055,86.8635,86.7806,86.847,3500.0
2017-07-13 14:35:00,104.72,104.73,104.69,104.69,5202.0,86.8221,86.8304,86.7972,86.7972,5202.0
2017-07-13 14:40:00,104.68,104.78,104.68,104.78,4539.0,86.7889,86.8718,86.7889,86.8718,4539.0
2017-07-13 14:45:00,104.77,104.81,104.73,104.75,2147.0,86.8635,86.8967,86.8304,86.847,2147.0
2017-07-13 14:50:00,104.75,104.75,104.71,104.74,2030.0,86.847,86.847,86.8138,86.8387,2030.0
2017-07-13 14:55:00,104.74,104.81,104.72,104.79,4733.0,86.8387,86.8967,86.8221,86.8801,4733.0
2017-07-13 15:00:00,104.78,104.82,104.73,104.79,4924.0,86.8718,86.905,86.8304,86.8801,4924.0
2017-07-13 15:05:00,104.79,104.79,104.73,104.77,4100.0,86.8801,86.8801,86.8304,86.8635,4100.0
2017-07-13 15:10:00,104.78,104.78,104.73,104.75,6498.0,86.8718,86.8718,86.8304,86.847,6498.0
2017-07-13 15:15:00,104.75,104.76,104.71,104.71,3813.0,86.847,86.8552,86.8138,86.8138,3813.0
2017-07-13 15:20:00,104.71,104.74,104.66,104.69,4818.0,86.8138,86.8387,86.7723,86.7972,4818.0
2017-07-13 15:25:00,104.72,104.76,104.7,104.73,5181.0,86.8221,86.8552,86.8055,86.8304,5181.0
2017-07-13 15:30:00,104.74,104.8,104.73,104.79,5463.0,86.8387,86.8884,86.8304,86.8801,5463.0
2017-07-13 15:35:00,104.78,104.86,104.77,104.84,10876.0,86.8718,86.9382,86.8635,86.9216,10876.0
2017-07-13 15:40:00,104.83,104.88,104.82,104.87,10314.0,86.9133,86.9547,86.905,86.9464,10314.0
2017-07-13 15:45:00,104.87,104.89,104.81,104.81,14385.0,86.9464,86.963,86.8967,86.8967,14385.0
2017-07-13 15:50:00,104.81,104.85,104.8,104.81,13997.0,86.8967,86.9299,86.8884,86.8967,13997.0
2017-07-13 15:55:00,104.82,104.89,104.76,104.79,60891.0,86.905,86.963,86.8552,86.8801,60891.0
2017-07-14 09:30:00,105.08,105.63,105.08,105.2,14049.0,87.1206,87.5765,87.1206,87.22,14049.0
2017-07-14 09:35:00,105.16,105.25,105.05,105.06,2302.0,87.1869,87.2615,87.0957,87.104,2302.0
2017-07-14 09:40:00,105.08,105.24,105.08,105.23,3400.0,87.1206,87.2532,87.1206,87.2449,3400.0
2017-07-14 09:45:00,105.29,105.36,105.27,105.32,4000.0,87.2947,87.3527,87.2781,87.3195,4000.0
2017-07-14 09:50:00,105.31,105.33,105.28,105.33,2400.0,87.3112,87.3278,87.2864,87.3278,2400.0
2017-07-14 09:55:00,105.29,105.33,105.2,105.2,3019.0,87.2947,87.3278,87.22,87.22,3019.0
2017-07-14 10:00:00,105.22,105.31,105.17,105.17,4093.0,87.2366,87.3112,87.1952,87.1952,4093.0
2017-07-14 10:05:00,105.09,105.2,105.08,105.2,3815.0,87.1288,87.22,87.1206,87.22,3815.0
2017-07-14 10:10:00,105.21,105.26,105.14,105.22,4350.0,87.2283,87.2698,87.1703,87.2366,4350.0
2017-07-14 10:15:00,105.2,105.21,105.19,105.21,600.0,87.22,87.2283,87.2118,87.2283,600.0
2017-07-14 10:20:00,105.18,105.27,105.17,105.24,3320.0,87.2035,87.2781,87.1952,87.2532,3320.0
2017-07-14 10:25:00,105.23,105.24,105.2,105.23,900.0,87.2449,87.2532,87.22,87.2449,900.0
2017-07-14 10:30:00,105.23,105.3,105.23,105.26,3270.0,87.2449,87.303,87.2449,87.2698,3270.0
2017-07-14 10:35:00,105.27,105.38,105.26,105.29,3500.0,87.2781,87.3693,87.2698,87.2947,3500.0
2017-07-14 10:40:00,105.28,105.28,105.16,105.22,3770.0,87.2864,87.2864,87.1869,87.2366,3770.0
2017-07-14 10:45:00,105.22,105.26,105.2,105.26,29800.0,87.2366,87.2698,87.22,87.2698,29800.0
2017-07-14 10:50:00,105.27,105.39,105.27,105.34,4592.0,87.2781,87.3776,87.2781,87.3361,4592.0
2017-07-14 10:55:00,105.34,105.34,105.29,105.31,3066.0,87.3361,87.3361,87.2947,87.3112,3066.0
2017-07-14 11:00:00,105.31,105.39,105.27,105.33,5868.0,87.3112,87.3776,87.2781,87.3278,5868.0
2017-07-14 11:05:00,105.31,105.35,105.29,105.35,5970.0,87.3112,87.3444,87.2947,87.3444,5970.0
2017-07-14 11:10:00,105.38,105.43,105.32,105.43,5281.0,87.3693,87.4107,87.3195,87.4107,5281.0
2017-07-14 11:15:00,105.42,105.44,105.37,105.39,2301.0,87.4024,87.419,87.361,87.3776,2301.0
2017-07-14 11:20:00,105.42,105.42,105.37,105.37,1500.0,87.4024,87.4024,87.361,87.361,1500.0
2017-07-14 11:25:00,105.39,105.44,105.32,105.44,6200.0,87.3776,87.419,87.3195,87.419,6200.0
2017-07-14 11:30:00,105.45,105.49,105.42,105.48,3195.0,87.4273,87.4605,87.4024,87.4522,3195.0
2017-07-14 11:35:00,105.48,105.5,105.43,105.48,2475.0,87.4522,87.4688,87.4107,87.4522,2475.0
2017-07-14 11:40:00,105.49,105.49,105.44,105.48,4600.0,87.4605,87.4605,87.419,87.4522,4600.0
2017-07-14 11:45:00,105.45,105.48,105.43,105.47,2301.0,87.4273,87.4522,87.4107,87.4439,2301.0
2017-07-14 11:50:00,105.45,105.46,105.42,105.46,1400.0,87.4273,87.4356,87.4024,87.4356,1400.0
2017-07-14 11:55:00,105.44,105.48,105.39,105.42,6876.0,87.419,87.4522,87.3776,87.4024,6876.0
2017-07-14 12:00:00,105.4,105.42,105.36,105.36,2694.0,87.3859,87.4024,87.3527,87.3527,2694.0
2017-07-14 12:05:00,105.36,105.37,105.32,105.32,2466.0,87.3527,87.361,87.3195,87.3195,2466.0
2017-07-14 12:10:00,105.32,105.36,105.3,105.32,2700.0,87.3195,87.3527,87.303,87.3195,2700.0
2017-07-14 12:15:00,105.31,105.32,105.29,105.29,900.0,87.3112,87.3195,87.2947,87.2947,900.0
2017-07-14 12:20:00,105.31,105.31,105.26,105.26,1300.0,87.3112,87.3112,87.2698,87.2698,1300.0
2017-07-14 12:25:00,105.24,105.27,105.24,105.24,2000.0,87.2532,87.2781,87.2532,87.2532,2000.0
2017-07-14 12:30:00,105.26,105.26,105.22,105.23,3800.0,87.2698,87.2698,87.2366,87.2449,3800.0
2017-07-14 12:35:00,105.23,105.32,105.23,105.3,4718.0,87.2449,87.3195,87.2449,87.303,4718.0
2017-07-14 12:40:00,105.31,105.35,105.29,105.32,3120.0,87.3112,87.3444,87.2947,87.3195,3120.0
2017-07-14 12:45:00,105.33,105.35,105.29,105.29,1269.0,87.3278,87.3444,87.2947,87.2947,1269.0
2017-07-14 12:50:00,105.3,105.32,105.28,105.29,3290.0,87.303,87.3195,87.2864,87.2947,3290.0
2017-07-14 12:55:00,105.29,105.29,105.26,105.29,1100.0,87.2947,87.2947,87.2698,87.2947,1100.0
2017-07-14 13:00:00,105.28,105.28,105.21,105.28,10314.0,87.2864,87.2864,87.2283,87.2864,10314.0
2017-07-14 13:05:00,105.31,105.33,105.29,105.29,1097.0,87.3112,87.3278,87.2947,87.2947,1097.0
2017-07-14 13:10:00,105.27,105.33,105.27,105.33,7604.0,87.2781,87.3278,87.2781,87.3278,7604.0
2017-07-14 13:15:00,105.32,105.33,105.28,105.29,5039.0,87.3195,87.3278,87.2864,87.2947,5039.0
2017-07-14 13:20:00,105.3,105.34,105.27,105.27,4511.0,87.303,87.3361,87.2781,87.2781,4511.0
2017-07-14 13:25:00,105.28,105.31,105.26,105.3,3868.0,87.2864,87.3112,87.2698,87.303,3868.0
2017-07-14 13:30:00,105.32,105.35,105.28,105.28,2100.0,87.3195,87.3444,87.2864,87.2864,2100.0
2017-07-14 13:35:00,105.29,105.34,105.29,105.34,2600.0,87.2947,87.3361,87.2947,87.3361,2600.0
2017-07-14 13:40:00,105.34,105.37,105.33,105.36,2700.0,87.3361,87.361,87.3278,87.3527,2700.0
2017-07-14 13:45:00,105.38,105.39,105.36,105.38,2299.0,87.3693,87.3776,87.3527,87.3693,2299.0
2017-07-14 13:50:00,105.39,105.42,105.36,105.38,3656.0,87.3776,87.4024,87.3527,87.3693,3656.0
2017-07-14 13:55:00,105.38,105.42,105.38,105.4,3028.0,87.3693,87.4024,87.3693,87.3859,3028.0
2017-07-14 14:00:00,105.41,105.41,105.39,105.4,1500.0,87.3941,87.3941,87.3776,87.3859,1500.0
2017-07-14 14:05:00,105.41,105.46,105.41,105.43,3422.0,87.3941,87.4356,87.3941,87.4107,3422.0
2017-07-14 14:10:00,105.43,105.51,105.42,105.51,2700.0,87.4107,87.4771,87.4024,87.4771,2700.0
2017-07-14 14:15:00,105.51,105.58,105.49,105.54,6770.0,87.4771,87.5351,87.4605,87.5019,6770.0
2017-07-14 14:20:00,105.57,105.57,105.52,105.55,4539.0,87.5268,87.5268,87.4853,87.5102,4539.0
2017-07-14 14:25:00,105.51,105.58,105.51,105.58,1701.0,87.4771,87.5351,87.4771,87.5351,1701.0
2017-07-14 14:30:00,105.54,105.55,105.52,105.54,2041.0,87.5019,87.5102,87.4853,87.5019,2041.0
2017-07-14 14:35:00,105.53,105.54,105.5,105.5,2009.0,87.4936,87.5019,87.4688,87.4688,2009.0
2017-07-14 14:40:00,105.5,105.53,105.46,105.46,1975.0,87.4688,87.4936,87.4356,87.4356,1975.0
2017-07-14 14:45:00,105.45,105.48,105.45,105.46,4043.0,87.4273,87.4522,87.4273,87.4356,4043.0
2017-07-14 14:50:00,105.46,105.52,105.46,105.47,9159.0,87.4356,87.4853,87.4356,87.4439,9159.0
2017-07-14 14:55:00,105.46,105.56,105.45,105.53,10211.0,87.4356,87.5185,87.4273,87.4936,10211.0
2017-07-14 15:00:00,105.54,105.63,105.54,105.63,3350.0,87.5019,87.5765,87.5019,87.5765,3350.0
2017-07-14 15:05:00,105.62,105.62,105.55,105.55,5425.0,87.5683,87.5683,87.5102,87.5102,5425.0
2017-07-14 15:10:00,105.54,105.54,105.5,105.5,3800.0,87.5019,87.5019,87.4688,87.4688,3800.0
2017-07-14 15:15:00,105.5,105.56,105.49,105.56,5459.0,87.4688,87.5185,87.4605,87.5185,5459.0
2017-07-14 15:20:00,105.56,105.6,105.55,105.6,4159.0,87.5185,87.5517,87.5102,87.5517,4159.0
2017-07-14 15:25:00,105.58,105.59,105.56,105.58,4390.0,87.5351,87.5434,87.5185,87.5351,4390.0
2017-07-14 15:30:00,105.58,105.59,105.54,105.56,6956.0,87.5351,87.5434,87.5019,87.5185,6956.0
2017-07-14 15:35:00,105.56,105.61,105.56,105.6,9291.0,87.5185,87.56,87.5185,87.5517,9291.0
2017-07-14 15:40:00,105.6,105.61,105.56,105.59,7732.0,87.5517,87.56,87.5185,87.5434,7732.0
2017-07-14 15:45:00,105.6,105.62,105.56,105.58,12915.0,87.5517,87.5683,87.5185,87.5351,12915.0
2017-07-14 15:50:00,105.58,105.6,105.38,105.39,20970.0,87.5351,87.5517,87.3693,87.3776,20970.0
2017-07-14 15:55:00,105.43,105.44,105.31,105.4,52267.0,87.4107,87.419,87.3112,87.3859,52267.0
2017-07-17 09:30:00,105.45,105.47,105.31,105.38,9670.0,87.4273,87.4439,87.3112,87.3693,9670.0
2017-07-17 09:35:00,105.3,105.66,105.3,105.66,5254.0,87.303,87.6014,87.303,87.6014,5254.0
2017-07-17 09:40:00,105.65,105.67,105.41,105.67,11546.0,87.5931,87.6097,87.3941,87.6097,11546.0
2017-07-17 09:45:00,105.6,105.78,105.58,105.77,4056.0,87.5517,87.7009,87.5351,87.6926,4056.0
2017-07-17 09:50:00,105.77,106.05,105.76,106.01,10340.0,87.6926,87.9248,87.6843,87.8916,10340.0
2017-07-17 09:55:00,106.03,106.11,105.98,106.03,5832.0,87.9082,87.9745,87.8667,87.9082,5832.0
2017-07-17 10:00:00,106.07,106.11,105.97,106.06,7136.0,87.9413,87.9745,87.8584,87.9331,7136.0
2017-07-17 10:05:00,106.08,106.21,106.02,106.21,6075.0,87.9496,88.0574,87.8999,88.0574,6075.0
2017-07-17 10:10:00,106.22,106.29,106.17,106.17,6578.0,88.0657,88.1237,88.0243,88.0243,6578.0
2017-07-17 10:15:00,106.18,106.26,106.16,106.25,3383.0,88.0325,88.0989,88.016,88.0906,3383.0
2017-07-17 10:20:00,106.21,106.29,106.2,106.23,4522.0,88.0574,88.1237,88.0491,88.074,4522.0
2017-07-17 10:25:00,106.2,106.26,106.15,106.26,6727.0,88.0491,88.0989,88.0077,88.0989,6727.0
2017-07-17 10:30:00,106.25,106.27,106.09,106.13,8381.0,88.0906,88.1072,87.9579,87.9911,8381.0
2017-07-17 10:35:00,106.14,106.14,106.06,106.12,3957.0,87.9994,87.9994,87.9331,87.9828,3957.0
2017-07-17 10:40:00,106.13,106.29,106.11,106.29,17880.0,87.9911,88.1237,87.9745,88.1237,17880.0
2017-07-17 10:45:00,106.28,106.31,106.19,106.21,20504.0,88.1155,88.1403,88.0408,88.0574,20504.0
2017-07-17 10:50:00,106.2,106.24,106.18,106.22,7311.0,88.0491,88.0823,88.0325,88.0657,7311.0
2017-07-17 10:55:00,106.23,106.25,106.19,106.23,5969.0,88.074,88.0906,88.0408,88.074,5969.0
2017-07-17 11:00:00,106.24,106.3,106.19,106.3,4115.0,88.0823,88.132,88.0408,88.132,4115.0
2017-07-17 11:05:00,106.31,106.32,106.18,106.2,3608.0,88.1403,88.1486,88.0325,88.0491,3608.0
2017-07-17 11:10:00,106.2,106.24,106.2,106.24,2900.0,88.0491,88.0823,88.0491,88.0823,2900.0
2017-07-17 11:15:00,106.22,106.25,106.19,106.2,5240.0,88.0657,88.0906,88.0408,88.0491,5240.0
2017-07-17 11:20:00,106.18,106.19,106.11,106.15,5965.0,88.0325,88.0408,87.9745,88.0077,5965.0
2017-07-17 11:25:00,106.13,106.2,106.04,106.04,6800.0,87.9911,88.0491,87.9165,87.9165,6800.0
2017-07-17 11:30:00,106.04,106.07,106.04,106.04,2028.0,87.9165,87.9413,87.9165,87.9165,2028.0
2017-07-17 11:35:00,106.04,106.04,105.94,106.0,2600.0,87.9165,87.9165,87.8336,87.8833,2600.0
2017-07-17 11:40:00,106.02,106.02,105.96,105.99,2846.0,87.8999,87.8999,87.8501,87.875,2846.0
2017-07-17 11:45:00,106.0,106.0,105.95,105.95,1620.0,87.8833,87.8833,87.8419,87.8419,1620.0
2017-07-17 11:50:00,105.95,106.01,105.93,105.95,4300.0,87.8419,87.8916,87.8253,87.8419,4300.0
2017-07-17 11:55:00,105.9,105.96,105.89,105.96,4963.0,87.8004,87.8501,87.7921,87.8501,4963.0
2017-07-17 12:00:00,105.92,106.01,105.89,105.98,11435.0,87.817,87.8916,87.7921,87.8667,11435.0
2017-07-17 12:05:00,105.98,106.01,105.96,105.96,3054.0,87.8667,87.8916,87.8501,87.8501,3054.0
2017-07-17 12:10:00,105.98,106.02,105.98,106.0,2768.0,87.8667,87.8999,87.8667,87.8833,2768.0
2017-07-17 12:15:00,106.02,106.13,105.97,106.09,8610.0,87.8999,87.9911,87.8584,87.9579,8610.0
2017-07-17 12:20:00,106.09,106.12,106.03,106.03,9773.0,87.9579,87.9828,87.9082,87.9082,9773.0
2017-07-17 12:25:00,106.04,106.07,105.99,106.03,9090.0,87.9165,87.9413,87.875,87.9082,9090.0
2017-07-17 12:30:00,106.06,106.08,106.02,106.02,5900.0,87.9331,87.9496,87.8999,87.8999,5900.0
2017-07-17 12:35:00,106.03,106.08,106.0,106.0,7114.0,87.9082,87.9496,87.8833,87.8833,7114.0
2017-07-17 12:40:00,106.01,106.08,106.0,106.06,5510.0,87.8916,87.9496,87.8833,87.9331,5510.0
2017-07-17 12:45:00,106.03,106.06,105.96,105.98,11581.0,87.9082,87.9331,87.8501,87.8667,11581.0
2017-07-17 12:50:00,105.99,106.01,105.9,105.93,5000.0,87.875,87.8916,87.8004,87.8253,5000.0
2017-07-17 12:55:00,105.93,105.99,105.9,105.93,4090.0,87.8253,87.875,87.8004,87.8253,4090.0
2017-07-17 13:00:00,105.94,105.97,105.84,105.89,13770.0,87.8336,87.8584,87.7507,87.7921,13770.0
2017-07-17 13:05:00,105.91,105.94,105.84,105.87,7560.0,87.8087,87.8336,87.7507,87.7755,7560.0
2017-07-17 13:10:00,105.85,106.0,105.84,106.0,12089.0,87.7589,87.8833,87.7507,87.8833,12089.0
2017-07-17 13:15:00,105.98,106.04,105.98,106.01,1652.0,87.8667,87.9165,87.8667,87.8916,1652.0
2017-07-17 13:20:00,106.03,106.05,106.02,106.03,3502.0,87.9082,87.9248,87.8999,87.9082,3502.0
2017-07-17 13:25:00,106.02,106.04,105.97,105.97,3600.0,87.8999,87.9165,87.8584,87.8584,3600.0
2017-07-17 13:30:00,105.96,106.0,105.95,105.99,5018.0,87.8501,87.8833,87.8419,87.875,5018.0
2017-07-17 13:35:00,105.99,106.05,105.97,106.01,16465.0,87.875,87.9248,87.8584,87.8916,16465.0
2017-07-17 13:40:00,106.02,106.03,105.99,106.02,5000.0,87.8999,87.9082,87.875,87.8999,5000.0
2017-07-17 13:45:00,106.02,106.08,106.02,106.08,2809.0,87.8999,87.9496,87.8999,87.9496,2809.0
2017-07-17 13:50:00,106.07,106.08,106.05,106.07,3558.0,87.9413,87.9496,87.9248,87.9413,3558.0
2017-07-17 13:55:00,106.07,106.09,106.04,106.07,4513.0,87.9413,87.9579,87.9165,87.9413,4513.0
2017-07-17 14:00:00,106.09,106.12,106.08,106.12,2400.0,87.9579,87.9828,87.9496,87.9828,2400.0
2017-07-17 14:05:00,106.13,106.14,106.09,106.09,2759.0,87.9911,87.9994,87.9579,87.9579,2759.0
2017-07-17 14:10:00,106.09,106.12,106.07,106.12,4026.0,87.9579,87.9828,87.9413,87.9828,4026.0
2017-07-17 14:15:00,106.12,106.12,106.1,106.12,1300.0,87.9828,87.9828,87.9662,87.9828,1300.0
2017-07-17 14:20:00,106.1,106.11,106.07,106.09,6996.0,87.9662,87.9745,87.9413,87.9579,6996.0
2017-07-17 14:25:00,106.07,106.1,106.07,106.1,3877.0,87.9413,87.9662,87.9413,87.9662,3877.0
2017-07-17 14:30:00,106.1,106.1,106.08,106.08,2800.0,87.9662,87.9662,87.9496,87.9496,2800.0
2017-07-17 14:35:00,106.07,106.09,106.05,106.05,3859.0,87.9413,87.9579,87.9248,87.9248,3859.0
2017-07-17 14:40:00,106.06,106.06,106.02,106.04,4217.0,87.9331,87.9331,87.8999,87.9165,4217.0
2017-07-17 14:45:00,106.03,106.08,106.02,106.08,2190.0,87.9082,87.9496,87.8999,87.9496,2190.0
2017-07-17 14:50:00,106.09,106.14,106.07,106.12,2668.0,87.9579,87.9994,87.9413,87.9828,2668.0
2017-07-17 14:55:00,106.15,106.15,106.09,106.13,15157.0,88.0077,88.0077,87.9579,87.9911,15157.0
2017-07-17 15:00:00,106.13,106.28,106.13,106.24,11208.0,87.9911,88.1155,87.9911,88.0823,11208.0
2017-07-17 15:05:00,106.25,106.26,106.2,106.23,11866.0,88.0906,88.0989,88.0491,88.074,11866.0
2017-07-17 15:10:00,106.24,106.29,106.23,106.26,3127.0,88.0823,88.1237,88.074,88.0989,3127.0
2017-07-17 15:15:00,106.28,106.28,106.21,106.22,8562.0,88.1155,88.1155,88.0574,88.0657,8562.0
2017-07-17 15:20:00,106.22,106.25,106.18,106.25,12294.0,88.0657,88.0906,88.0325,88.0906,12294.0
2017-07-17 15:25:00,106.26,106.3,106.26,106.28,10357.0,88.0989,88.132,88.0989,88.1155,10357.0
2017-07-17 15:30:00,106.28,106.42,106.28,106.4,10598.0,88.1155,88.2315,88.1155,88.2149,10598.0
2017-07-17 15:35:00,106.39,106.4,106.35,106.4,9289.0,88.2067,88.2149,88.1735,88.2149,9289.0
2017-07-17 15:40:00,106.4,106.4,106.36,106.39,9960.0,88.2149,88.2149,88.1818,88.2067,9960.0
2017-07-17 15:45:00,106.37,106.43,106.35,106.43,27856.0,88.1901,88.2398,88.1735,88.2398,27856.0
2017-07-17 15:50:00,106.43,106.45,106.41,106.42,14810.0,88.2398,88.2564,88.2232,88.2315,14810.0
2017-07-17 15:55:00,106.42,106.42,106.26,106.32,77039.0,88.2315,88.2315,88.0989,88.1486,77039.0
2017-07-18 09:30:00,106.23,106.23,106.08,106.13,9335.0,88.074,88.074,87.9496,87.9911,9335.0
2017-07-18 09:35:00,106.14,106.26,106.09,106.26,700.0,87.9994,88.0989,87.9579,88.0989,700.0
2017-07-18 09:40:00,106.21,106.42,106.14,106.34,5835.0,88.0574,88.2315,87.9994,88.1652,5835.0
2017-07-18 09:45:00,106.34,106.4,106.11,106.11,38676.0,88.1652,88.2149,87.9745,87.9745,38676.0
2017-07-18 09:50:00,106.13,106.32,106.0,106.0,12500.0,87.9911,88.1486,87.8833,87.8833,12500.0
2017-07-18 09:55:00,106.07,106.17,106.03,106.08,11277.0,87.9413,88.0243,87.9082,87.9496,11277.0
2017-07-18 10:00:00,106.15,106.15,106.05,106.15,2100.0,88.0077,88.0077,87.9248,88.0077,2100.0
2017-07-18 10:05:00,106.14,106.18,106.1,106.15,7913.0,87.9994,88.0325,87.9662,88.0077,7913.0
2017-07-18 10:10:00,106.17,106.26,106.15,106.2,8100.0,88.0243,88.0989,88.0077,88.0491,8100.0
2017-07-18 10:15:00,106.2,106.2,106.03,106.15,9481.0,88.0491,88.0491,87.9082,88.0077,9481.0
2017-07-18 10:20:00,106.08,106.16,106.02,106.11,7025.0,87.9496,88.016,87.8999,87.9745,7025.0
2017-07-18 10:25:00,106.1,106.11,105.92,105.93,9548.0,87.9662,87.9745,87.817,87.8253,9548.0
2017-07-18 10:30:00,105.95,105.96,105.78,105.82,7751.0,87.8419,87.8501,87.7009,87.7341,7751.0
2017-07-18 10:35:00,105.82,105.89,105.82,105.82,2500.0,87.7341,87.7921,87.7341,87.7341,2500.0
2017-07-18 10:40:00,105.81,105.86,105.77,105.8,3725.0,87.7258,87.7672,87.6926,87.7175,3725.0
2017-07-18 10:45:00,105.8,105.86,105.76,105.84,4405.0,87.7175,87.7672,87.6843,87.7507,4405.0
2017-07-18 10:50:00,105.86,105.89,105.68,105.69,4850.0,87.7672,87.7921,87.618,87.6263,4850.0
2017-07-18 10:55:00,105.71,105.79,105.65,105.79,27484.0,87.6429,87.7092,87.5931,87.7092,27484.0
2017-07-18 11:00:00,105.8,105.97,105.78,105.9,3624.0,87.7175,87.8584,87.7009,87.8004,3624.0
2017-07-18 11:05:00,105.89,105.94,105.87,105.88,3600.0,87.7921,87.8336,87.7755,87.7838,3600.0
2017-07-18 11:10:00,105.87,105.89,105.81,105.87,1917.0,87.7755,87.7921,87.7258,87.7755,1917.0
2017-07-18 11:15:00,105.87,105.94,105.87,105.89,3681.0,87.7755,87.8336,87.7755,87.7921,3681.0
2017-07-18 11:20:00,105.96,106.04,105.96,106.02,2294.0,87.8501,87.9165,87.8501,87.8999,2294.0
2017-07-18 11:25:00,106.02,106.22,106.01,106.15,32755.0,87.8999,88.0657,87.8916,88.0077,32755.0
2017-07-18 11:30:00,106.14,106.16,106.06,106.08,21630.0,87.9994,88.016,87.9331,87.9496,21630.0
2017-07-18 11:35:00,106.07,106.16,106.07,106.11,5169.0,87.9413,88.016,87.9413,87.9745,5169.0
2017-07-18 11:40:00,106.08,106.12,105.94,105.94,9600.0,87.9496,87.9828,87.8336,87.8336,9600.0
2017-07-18 11:45:00,105.92,106.07,105.92,106.04,4904.0,87.817,87.9413,87.817,87.9165,4904.0
2017-07-18 11:50:00,106.05,106.18,106.04,106.18,10685.0,87.9248,88.0325,87.9165,88.0325,10685.0
2017-07-18 11:55:00,106.15,106.22,106.15,106.19,5173.0,88.0077,88.0657,88.0077,88.0408,5173.0
2017-07-18 12:00:00,106.2,106.2,106.1,106.15,3191.0,88.0491,88.0491,87.9662,88.0077,3191.0
2017-07-18 12:05:00,106.14,106.14,106.1,106.14,6600.0,87.9994,87.9994,87.9662,87.9994,6600.0
2017-07-18 12:10:00,106.11,106.15,106.05,106.05,3916.0,87.9745,88.0077,87.9248,87.9248,3916.0
2017-07-18 12:15:00,106.07,106.09,106.05,106.06,2912.0,87.9413,87.9579,87.9248,87.9331,2912.0
2017-07-18 12:20:00,106.04,106.07,106.0,106.0,4567.0,87.9165,87.9413,87.8833,87.8833,4567.0
2017-07-18 12:25:00,106.0,106.15,106.0,106.12,12899.0,87.8833,88.0077,87.8833,87.9828,12899.0
2017-07-18 12:30:00,106.11,106.16,106.11,106.12,1800.0,87.9745,88.016,87.9745,87.9828,1800.0
2017-07-18 12:35:00,106.12,106.14,106.1,106.12,1971.0,87.9828,87.9994,87.9662,87.9828,1971.0
2017-07-18 12:40:00,106.1,106.14,106.07,106.07,2300.0,87.9662,87.9994,87.9413,87.9413,2300.0
2017-07-18 12:45:00,106.06,106.11,106.06,106.08,8005.0,87.9331,87.9745,87.9331,87.9496,8005.0
2017-07-18 12:50:00,106.07,106.07,106.02,106.05,2600.0,87.9413,87.9413,87.8999,87.9248,2600.0
2017-07-18 12:55:00,106.05,106.05,105.97,105.97,2800.0,87.9248,87.9248,87.8584,87.8584,2800.0
2017-07-18 13:00:00,105.98,106.02,105.98,106.01,2500.0,87.8667,87.8999,87.8667,87.8916,2500.0
2017-07-18 13:05:00,106.03,106.03,105.95,105.97,2349.0,87.9082,87.9082,87.8419,87.8584,2349.0
2017-07-18 13:10:00,105.94,105.98,105.91,105.98,1540.0,87.8336,87.8667,87.8087,87.8667,1540.0
2017-07-18 13:15:00,105.98,105.98,105.93,105.93,2800.0,87.8667,87.8667,87.8253,87.8253,2800.0
2017-07-18 13:20:00,105.93,105.96,105.89,105.92,6500.0,87.8253,87.8501,87.7921,87.817,6500.0
2017-07-18 13:25:00,105.93,105.96,105.92,105.93,4158.0,87.8253,87.8501,87.817,87.8253,4158.0
2017-07-18 13:30:00,105.93,105.93,105.88,105.92,1100.0,87.8253,87.8253,87.7838,87.817,1100.0
2017-07-18 13:35:00,105.9,105.92,105.82,105.82,2020.0,87.8004,87.817,87.7341,87.7341,2020.0
2017-07-18 13:40:00,105.81,105.81,105.74,105.74,3743.0,87.7258,87.7258,87.6677,87.6677,3743.0
2017-07-18 13:45:00,105.75,105.76,105.71,105.75,2238.0,87.676,87.6843,87.6429,87.676,2238.0
2017-07-18 13:50:00,105.76,105.78,105.72,105.73,3138.0,87.6843,87.7009,87.6512,87.6595,3138.0
2017-07-18 13:55:00,105.73,105.82,105.72,105.77,3890.0,87.6595,87.7341,87.6512,87.6926,3890.0
2017-07-18 14:00:00,105.79,105.85,105.79,105.82,4200.0,87.7092,87.7589,87.7092,87.7341,4200.0
2017-07-18 14:05:00,105.81,105.81,105.73,105.75,3184.0,87.7258,87.7258,87.6595,87.676,3184.0
2017-07-18 14:10:00,105.74,105.8,105.74,105.76,3957.0,87.6677,87.7175,87.6677,87.6843,3957.0
2017-07-18 14:15:00,105.76,105.8,105.74,105.8,6100.0,87.6843,87.7175,87.6677,87.7175,6100.0
2017-07-18 14:20:00,105.8,105.82,105.78,105.81,5635.0,87.7175,87.7341,87.7009,87.7258,5635.0
2017-07-18 14:25:00,105.81,105.81,105.71,105.77,5636.0,87.7258,87.7258,87.6429,87.6926,5636.0
2017-07-18 14:30:00,105.77,105.77,105.73,105.75,3700.0,87.6926,87.6926,87.6595,87.676,3700.0
2017-07-18 14:35:00,105.8,105.8,105.72,105.73,3909.0,87.7175,87.7175,87.6512,87.6595,3909.0
2017-07-18 14:40:00,105.73,105.76,105.71,105.72,3451.0,87.6595,87.6843,87.6429,87.6512,3451.0
2017-07-18 14:45:00,105.72,105.75,105.71,105.73,2650.0,87.6512,87.676,87.6429,87.6595,2650.0
2017-07-18 14:50:00,105.73,105.73,105.7,105.73,2900.0,87.6595,87.6595,87.6346,87.6595,2900.0
2017-07-18 14:55:00,105.72,105.72,105.67,105.7,4584.0,87.6512,87.6512,87.6097,87.6346,4584.0
2017-07-18 15:00:00,105.68,105.7,105.67,105.69,3765.0,87.618,87.6346,87.6097,87.6263,3765.0
2017-07-18 15:05:00,105.68,105.71,105.65,105.69,7459.0,87.618,87.6429,87.5931,87.6263,7459.0
2017-07-18 15:10:00,105.7,105.71,105.64,105.69,3057.0,87.6346,87.6429,87.5848,87.6263,3057.0
2017-07-18 15:15:00,105.7,105.71,105.68,105.68,9406.0,87.6346,87.6429,87.618,87.618,9406.0
2017-07-18 15:20:00,105.69,105.71,105.67,105.7,6812.0,87.6263,87.6429,87.6097,87.6346,6812.0
2017-07-18 15:25:00,105.69,105.7,105.66,105.7,5128.0,87.6263,87.6346,87.6014,87.6346,5128.0
2017-07-18 15:30:00,105.7,105.7,105.67,105.67,12155.0,87.6346,87.6346,87.6097,87.6097,12155.0
2017-07-18 15:35:00,105.67,105.7,105.67,105.69,9601.0,87.6097,87.6346,87.6097,87.6263,9601.0
2017-07-18 15:40:00,105.7,105.83,105.69,105.8,17891.0,87.6346,87.7424,87.6263,87.7175,17891.0
2017-07-18 15:45:00,105.82,105.84,105.8,105.83,13888.0,87.7341,87.7507,87.7175,87.7424,13888.0
2017-07-18 15:50:00,105.83,105.89,105.82,105.89,26542.0,87.7424,87.7921,87.7341,87.7921,26542.0
2017-07-18 15:55:00,105.89,105.9,105.84,105.89,27590.0,87.7921,87.8004,87.7507,87.7921,27590.0
2017-07-19 09:30:00,105.9,105.9,105.86,105.86,3995.0,87.8004,87.8004,87.7672,87.7672,3995.0
2017-07-19 09:35:00,105.8,106.03,105.79,106.03,1806.0,87.7175,87.9082,87.7092,87.9082,1806.0
2017-07-19 09:40:00,105.99,106.12,105.99,106.11,1555.0,87.875,87.9828,87.875,87.9745,1555.0
2017-07-19 09:45:00,106.08,106.28,106.05,106.22,1996.0,87.9496,88.1155,87.9248,88.0657,1996.0
2017-07-19 09:50:00,106.2,106.35,106.2,106.22,5122.0,88.0491,88.1735,88.0491,88.0657,5122.0
2017-07-19 09:55:00,106.21,106.29,106.14,106.14,1330.0,88.0574,88.1237,87.9994,87.9994,1330.0
2017-07-19 10:00:00,106.17,106.22,106.1,106.13,3228.0,88.0243,88.0657,87.9662,87.9911,3228.0
2017-07-19 10:05:00,106.15,106.17,106.09,106.09,3640.0,88.0077,88.0243,87.9579,87.9579,3640.0
2017-07-19 10:10:00,106.09,106.12,106.07,106.08,2977.0,87.9579,87.9828,87.9413,87.9496,2977.0
2017-07-19 10:15:00,106.08,106.1,105.91,105.96,4556.0,87.9496,87.9662,87.8087,87.8501,4556.0
2017-07-19 10:20:00,105.98,105.98,105.9,105.93,3004.0,87.8667,87.8667,87.8004,87.8253,3004.0
2017-07-19 10:25:00,105.93,105.99,105.87,105.87,3916.0,87.8253,87.875,87.7755,87.7755,3916.0
2017-07-19 10:30:00,105.92,106.03,105.9,106.0,6754.0,87.817,87.9082,87.8004,87.8833,6754.0
2017-07-19 10:35:00,105.98,106.01,105.94,105.97,5894.0,87.8667,87.8916,87.8336,87.8584,5894.0
2017-07-19 10:40:00,105.94,105.94,105.87,105.92,2046.0,87.8336,87.8336,87.7755,87.817,2046.0
2017-07-19 10:45:00,105.9,105.95,105.87,105.87,1507.0,87.8004,87.8419,87.7755,87.7755,1507.0
2017-07-19 10:50:00,105.89,105.93,105.89,105.92,1300.0,87.7921,87.8253,87.7921,87.817,1300.0
2017-07-19 10:55:00,105.89,105.94,105.86,105.93,3873.0,87.7921,87.8336,87.7672,87.8253,3873.0
2017-07-19 11:00:00,105.93,105.99,105.91,105.95,4416.0,87.8253,87.875,87.8087,87.8419,4416.0
2017-07-19 11:05:00,105.99,106.02,105.99,105.99,1561.0,87.875,87.8999,87.875,87.875,1561.0
2017-07-19 11:10:00,105.98,106.0,105.96,105.96,1774.0,87.8667,87.8833,87.8501,87.8501,1774.0
2017-07-19 11:15:00,105.96,105.97,105.92,105.94,3450.0,87.8501,87.8584,87.817,87.8336,3450.0
2017-07-19 11:20:00,105.95,105.98,105.94,105.97,10553.0,87.8419,87.8667,87.8336,87.8584,10553.0
2017-07-19 11:25:00,105.98,106.03,105.98,106.0,2868.0,87.8667,87.9082,87.8667,87.8833,2868.0
2017-07-19 11:30:00,106.01,106.07,105.98,106.02,3734.0,87.8916,87.9413,87.8667,87.8999,3734.0
2017-07-19 11:35:00,106.03,106.08,105.99,106.08,2655.0,87.9082,87.9496,87.875,87.9496,2655.0
2017-07-19 11:40:00,106.06,106.14,106.04,106.14,2401.0,87.9331,87.9994,87.9165,87.9994,2401.0
2017-07-19 11:45:00,106.14,106.15,106.12,106.14,3402.0,87.9994,88.0077,87.9828,87.9994,3402.0
2017-07-19 11:50:00,106.13,106.18,106.11,106.18,2419.0,87.9911,88.0325,87.9745,88.0325,2419.0
2017-07-19 11:55:00,106.18,106.24,106.16,106.24,1972.0,88.0325,88.0823,88.016,88.0823,1972.0
2017-07-19 12:00:00,106.23,106.23,106.21,106.21,635.0,88.074,88.074,88.0574,88.0574,635.0
2017-07-19 12:05:00,106.21,106.28,106.2,106.22,8980.0,88.0574,88.1155,88.0491,88.0657,8980.0
2017-07-19 12:10:00,106.2,106.22,106.19,106.22,737.0,88.0491,88.0657,88.0408,88.0657,737.0
2017-07-19 12:15:00,106.2,106.2,106.11,106.15,1900.0,88.0491,88.0491,87.9745,88.0077,1900.0
2017-07-19 12:20:00,106.15,106.17,106.15,106.17,1498.0,88.0077,88.0243,88.0077,88.0243,1498.0
2017-07-19 12:25:00,106.17,106.2,106.15,106.15,2210.0,88.0243,88.0491,88.0077,88.0077,2210.0
2017-07-19 12:30:00,106.16,106.18,106.07,106.09,2575.0,88.016,88.0325,87.9413,87.9579,2575.0
2017-07-19 12:35:00,106.08,106.09,106.06,106.08,3000.0,87.9496,87.9579,87.9331,87.9496,3000.0
2017-07-19 12:40:00,106.06,106.07,106.05,106.07,1035.0,87.9331,87.9413,87.9248,87.9413,1035.0
2017-07-19 12:45:00,106.05,106.05,106.01,106.03,2758.0,87.9248,87.9248,87.8916,87.9082,2758.0
2017-07-19 12:50:00,106.06,106.06,106.0,106.0,1300.0,87.9331,87.9331,87.8833,87.8833,1300.0
2017-07-19 12:55:00,105.99,106.04,105.99,106.01,1200.0,87.875,87.9165,87.875,87.8916,1200.0
2017-07-19 13:00:00,105.98,106.01,105.96,105.96,2392.0,87.8667,87.8916,87.8501,87.8501,2392.0
2017-07-19 13:05:00,105.97,105.98,105.93,105.95,2296.0,87.8584,87.8667,87.8253,87.8419,2296.0
2017-07-19 13:10:00,105.96,105.99,105.93,105.99,6510.0,87.8501,87.875,87.8253,87.875,6510.0
2017-07-19 13:15:00,105.96,106.1,105.96,106.09,5154.0,87.8501,87.9662,87.8501,87.9579,5154.0
2017-07-19 13:20:00,106.06,106.11,106.06,106.1,894.0,87.9331,87.9745,87.9331,87.9662,894.0
2017-07-19 13:25:00,106.08,106.1,106.06,106.08,3101.0,87.9496,87.9662,87.9331,87.9496,3101.0
2017-07-19 13:30:00,106.11,106.11,106.03,106.04,1416.0,87.9745,87.9745,87.9082,87.9165,1416.0
2017-07-19 13:35:00,106.01,106.06,106.01,106.05,3193.0,87.8916,87.9331,87.8916,87.9248,3193.0
2017-07-19 13:40:00,106.05,106.07,106.05,106.05,2000.0,87.9248,87.9413,87.9248,87.9248,2000.0
2017-07-19 13:45:00,106.04,106.08,106.03,106.08,4200.0,87.9165,87.9496,87.9082,87.9496,4200.0
2017-07-19 13:50:00,106.09,106.09,106.05,106.06,2002.0,87.9579,87.9579,87.9248,87.9331,2002.0
2017-07-19 13:55:00,106.05,106.08,106.03,106.03,2399.0,87.9248,87.9496,87.9082,87.9082,2399.0
2017-07-19 14:00:00,106.07,106.09,106.03,106.08,10657.0,87.9413,87.9579,87.9082,87.9496,10657.0
2017-07-19 14:05:00,106.07,106.09,106.04,106.06,3804.0,87.9413,87.9579,87.9165,87.9331,3804.0
2017-07-19 14:10:00,106.06,106.06,106.02,106.03,2088.0,87.9331,87.9331,87.8999,87.9082,2088.0
2017-07-19 14:15:00,106.0,106.0,105.95,105.97,4306.0,87.8833,87.8833,87.8419,87.8584,4306.0
2017-07-19 14:20:00,105.96,106.04,105.93,106.04,18690.0,87.8501,87.9165,87.8253,87.9165,18690.0
2017-07-19 14:25:00,106.0,106.02,106.0,106.0,2786.0,87.8833,87.8999,87.8833,87.8833,2786.0
2017-07-19 14:30:00,106.02,106.04,105.99,106.02,3028.0,87.8999,87.9165,87.875,87.8999,3028.0
2017-07-19 14:35:00,106.02,106.06,106.02,106.03,3152.0,87.8999,87.9331,87.8999,87.9082,3152.0
2017-07-19 14:40:00,106.03,106.04,106.02,106.02,1903.0,87.9082,87.9165,87.8999,87.8999,1903.0
2017-07-19 14:45:00,106.02,106.07,106.02,106.04,3854.0,87.8999,87.9413,87.8999,87.9165,3854.0
2017-07-19 14:50:00,106.01,106.01,105.96,105.96,1400.0,87.8916,87.8916,87.8501,87.8501,1400.0
2017-07-19 14:55:00,105.95,105.98,105.95,105.96,4804.0,87.8419,87.8667,87.8419,87.8501,4804.0
2017-07-19 15:00:00,105.95,105.98,105.94,105.94,5612.0,87.8419,87.8667,87.8336,87.8336,5612.0
2017-07-19 15:05:00,105.94,105.95,105.9,105.9,5049.0,87.8336,87.8419,87.8004,87.8004,5049.0
2017-07-19 15:10:00,105.9,105.9,105.83,105.84,5196.0,87.8004,87.8004,87.7424,87.7507,5196.0
2017-07-19 15:15:00,105.84,105.85,105.81,105.84,5371.0,87.7507,87.7589,87.7258,87.7507,5371.0
2017-07-19 15:20:00,105.83,105.86,105.8,105.86,5810.0,87.7424,87.7672,87.7175,87.7672,5810.0
2017-07-19 15:25:00,105.87,105.94,105.86,105.91,6426.0,87.7755,87.8336,87.7672,87.8087,6426.0
2017-07-19 15:30:00,105.9,105.93,105.9,105.91,4953.0,87.8004,87.8253,87.8004,87.8087,4953.0
2017-07-19 15:35:00,105.9,105.9,105.83,105.85,11294.0,87.8004,87.8004,87.7424,87.7589,11294.0
2017-07-19 15:40:00,105.86,106.14,105.86,106.14,28624.0,87.7672,87.9994,87.7672,87.9994,28624.0
2017-07-19 15:45:00,106.13,106.23,106.09,106.09,34809.0,87.9911,88.074,87.9579,87.9579,34809.0
2017-07-19 15:50:00,106.1,106.13,106.04,106.09,20121.0,87.9662,87.9911,87.9165,87.9579,20121.0
2017-07-19 15:55:00,106.09,106.16,106.08,106.1,38143.0,87.9579,88.016,87.9496,87.9662,38143.0
2017-07-20 09:30:00,106.28,106.31,106.08,106.22,7430.0,88.1155,88.1403,87.9496,88.0657,7430.0
2017-07-20 09:35:00,106.24,106.24,105.98,106.14,7132.0,88.0823,88.0823,87.8667,87.9994,7132.0
2017-07-20 09:40:00,106.22,106.3,106.18,106.23,3759.0,88.0657,88.132,88.0325,88.074,3759.0
2017-07-20 09:45:00,106.25,106.5,106.25,106.38,8530.0,88.0906,88.2979,88.0906,88.1984,8530.0
2017-07-20 09:50:00,106.4,106.44,106.33,106.33,2822.0,88.2149,88.2481,88.1569,88.1569,2822.0
2017-07-20 09:55:00,106.32,106.37,106.16,106.26,2401.0,88.1486,88.1901,88.016,88.0989,2401.0
2017-07-20 10:00:00,106.22,106.33,106.17,106.23,4677.0,88.0657,88.1569,88.0243,88.074,4677.0
2017-07-20 10:05:00,106.25,106.33,106.23,106.23,2400.0,88.0906,88.1569,88.074,88.074,2400.0
2017-07-20 10:10:00,106.21,106.44,106.21,106.42,2300.0,88.0574,88.2481,88.0574,88.2315,2300.0
2017-07-20 10:15:00,106.41,106.49,106.36,106.43,2800.0,88.2232,88.2896,88.1818,88.2398,2800.0
2017-07-20 10:20:00,106.44,106.5,106.36,106.39,1200.0,88.2481,88.2979,88.1818,88.2067,1200.0
2017-07-20 10:25:00,106.39,106.44,106.39,106.39,1334.0,88.2067,88.2481,88.2067,88.2067,1334.0
2017-07-20 10:30:00,106.39,106.4,106.15,106.27,3500.0,88.2067,88.2149,88.0077,88.1072,3500.0
2017-07-20 10:35:00,106.36,106.4,106.35,106.37,1112.0,88.1818,88.2149,88.1735,88.1901,1112.0
2017-07-20 10:40:00,106.39,106.47,106.39,106.46,930.0,88.2067,88.273,88.2067,88.2647,930.0
2017-07-20 10:45:00,106.44,106.5,106.4,106.45,1950.0,88.2481,88.2979,88.2149,88.2564,1950.0
2017-07-20 10:50:00,106.42,106.42,106.35,106.39,1500.0,88.2315,88.2315,88.1735,88.2067,1500.0
2017-07-20 10:55:00,106.4,106.45,106.36,106.39,1500.0,88.2149,88.2564,88.1818,88.2067,1500.0
2017-07-20 11:00:00,106.35,106.46,106.31,106.43,2200.0,88.1735,88.2647,88.1403,88.2398,2200.0
2017-07-20 11:05:00,106.38,106.38,106.28,106.28,400.0,88.1984,88.1984,88.1155,88.1155,400.0
2017-07-20 11:10:00,106.22,106.25,106.2,106.25,1352.0,88.0657,88.0906,88.0491,88.0906,1352.0
2017-07-20 11:15:00,106.25,106.25,106.2,106.23,900.0,88.0906,88.0906,88.0491,88.074,900.0
2017-07-20 11:20:00,106.23,106.35,106.22,106.35,2695.0,88.074,88.1735,88.0657,88.1735,2695.0
2017-07-20 11:25:00,106.32,106.37,106.31,106.33,1200.0,88.1486,88.1901,88.1403,88.1569,1200.0
2017-07-20 11:30:00,106.34,106.35,106.28,106.28,1407.0,88.1652,88.1735,88.1155,88.1155,1407.0
2017-07-20 11:35:00,106.28,106.29,106.23,106.27,3300.0,88.1155,88.1237,88.074,88.1072,3300.0
2017-07-20 11:40:00,106.25,106.36,106.24,106.3,3134.0,88.0906,88.1818,88.0823,88.132,3134.0
2017-07-20 11:45:00,106.31,106.4,106.31,106.4,700.0,88.1403,88.2149,88.1403,88.2149,700.0
2017-07-20 11:50:00,106.37,106.39,106.3,106.37,3362.0,88.1901,88.2067,88.132,88.1901,3362.0
2017-07-20 11:55:00,106.36,106.38,106.29,106.3,2200.0,88.1818,88.1984,88.1237,88.132,2200.0
2017-07-20 12:00:00,106.29,106.37,106.26,106.34,4515.0,88.1237,88.1901,88.0989,88.1652,4515.0
2017-07-20 12:05:00,106.36,106.43,106.35,106.38,3230.0,88.1818,88.2398,88.1735,88.1984,3230.0
2017-07-20 12:10:00,106.38,106.38,106.33,106.36,1100.0,88.1984,88.1984,88.1569,88.1818,1100.0
2017-07-20 12:15:00,106.35,106.38,106.35,106.35,400.0,88.1735,88.1984,88.1735,88.1735,400.0
2017-07-20 12:20:00,106.38,106.4,106.38,106.39,500.0,88.1984,88.2149,88.1984,88.2067,500.0
2017-07-20 12:25:00,106.4,106.4,106.37,106.38,900.0,88.2149,88.2149,88.1901,88.1984,900.0
2017-07-20 12:30:00,106.38,106.38,106.35,106.35,1300.0,88.1984,88.1984,88.1735,88.1735,1300.0
2017-07-20 12:35:00,106.33,106.36,106.33,106.36,1000.0,88.1569,88.1818,88.1569,88.1818,1000.0
2017-07-20 12:40:00,106.37,106.46,106.37,106.46,2850.0,88.1901,88.2647,88.1901,88.2647,2850.0
2017-07-20 12:45:00,106.45,106.49,106.41,106.41,1805.0,88.2564,88.2896,88.2232,88.2232,1805.0
2017-07-20 12:50:00,106.41,106.43,106.41,106.43,300.0,88.2232,88.2398,88.2232,88.2398,300.0
2017-07-20 12:55:00,106.41,106.41,106.38,106.39,400.0,88.2232,88.2232,88.1984,88.2067,400.0
2017-07-20 13:00:00,106.4,106.47,106.4,106.45,1399.0,88.2149,88.273,88.2149,88.2564,1399.0
2017-07-20 13:05:00,106.45,106.49,106.41,106.41,2063.0,88.2564,88.2896,88.2232,88.2232,2063.0
2017-07-20 13:10:00,106.43,106.43,106.39,106.39,1300.0,88.2398,88.2398,88.2067,88.2067,1300.0
2017-07-20 13:15:00,106.4,106.41,106.39,106.4,750.0,88.2149,88.2232,88.2067,88.2149,750.0
2017-07-20 13:20:00,106.39,106.42,106.38,106.42,2250.0,88.2067,88.2315,88.1984,88.2315,2250.0
2017-07-20 13:25:00,106.41,106.41,106.4,106.4,200.0,88.2232,88.2232,88.2149,88.2149,200.0
2017-07-20 13:30:00,106.4,106.4,106.38,106.39,800.0,88.2149,88.2149,88.1984,88.2067,800.0
2017-07-20 13:35:00,106.41,106.43,106.4,106.43,2038.0,88.2232,88.2398,88.2149,88.2398,2038.0
2017-07-20 13:40:00,106.44,106.47,106.38,106.38,2900.0,88.2481,88.273,88.1984,88.1984,2900.0
2017-07-20 13:45:00,106.41,106.43,106.35,106.35,1256.0,88.2232,88.2398,88.1735,88.1735,1256.0
2017-07-20 13:50:00,106.4,106.41,106.39,106.39,704.0,88.2149,88.2232,88.2067,88.2067,704.0
2017-07-20 13:55:00,106.38,106.38,106.31,106.31,1200.0,88.1984,88.1984,88.1403,88.1403,1200.0
2017-07-20 14:00:00,106.33,106.33,106.21,106.21,2772.0,88.1569,88.1569,88.0574,88.0574,2772.0
2017-07-20 14:05:00,106.26,106.26,106.2,106.25,1815.0,88.0989,88.0989,88.0491,88.0906,1815.0
2017-07-20 14:10:00,106.22,106.23,106.22,106.22,300.0,88.0657,88.074,88.0657,88.0657,300.0
2017-07-20 14:15:00,106.22,106.24,106.2,106.2,3084.0,88.0657,88.0823,88.0491,88.0491,3084.0
2017-07-20 14:20:00,106.23,106.23,106.16,106.17,2600.0,88.074,88.074,88.016,88.0243,2600.0
2017-07-20 14:25:00,106.14,106.2,106.14,106.16,2135.0,87.9994,88.0491,87.9994,88.016,2135.0
2017-07-20 14:30:00,106.17,106.17,106.11,106.12,1800.0,88.0243,88.0243,87.9745,87.9828,1800.0
2017-07-20 14:35:00,106.12,106.14,106.06,106.08,2781.0,87.9828,87.9994,87.9331,87.9496,2781.0
2017-07-20 14:40:00,106.09,106.1,106.06,106.1,1100.0,87.9579,87.9662,87.9331,87.9662,1100.0
2017-07-20 14:45:00,106.12,106.12,106.07,106.08,2300.0,87.9828,87.9828,87.9413,87.9496,2300.0
2017-07-20 14:50:00,106.08,106.12,106.06,106.11,3692.0,87.9496,87.9828,87.9331,87.9745,3692.0
2017-07-20 14:55:00,106.09,106.14,106.06,106.12,2313.0,87.9579,87.9994,87.9331,87.9828,2313.0
2017-07-20 15:00:00,106.1,106.12,106.07,106.07,1636.0,87.9662,87.9828,87.9413,87.9413,1636.0
2017-07-20 15:05:00,106.07,106.08,106.03,106.06,3141.0,87.9413,87.9496,87.9082,87.9331,3141.0
2017-07-20 15:10:00,106.09,106.13,106.06,106.09,2930.0,87.9579,87.9911,87.9331,87.9579,2930.0
2017-07-20 15:15:00,106.07,106.08,106.04,106.06,3419.0,87.9413,87.9496,87.9165,87.9331,3419.0
2017-07-20 15:20:00,106.06,106.1,106.06,106.1,2600.0,87.9331,87.9662,87.9331,87.9662,2600.0
2017-07-20 15:25:00,106.1,106.18,106.1,106.15,4605.0,87.9662,88.0325,87.9662,88.0077,4605.0
2017-07-20 15:30:00,106.15,106.2,106.15,106.18,6180.0,88.0077,88.0491,88.0077,88.0325,6180.0
2017-07-20 15:35:00,106.17,106.23,106.16,106.19,7607.0,88.0243,88.074,88.016,88.0408,7607.0
2017-07-20 15:40:00,106.21,106.28,106.21,106.28,5766.0,88.0574,88.1155,88.0574,88.1155,5766.0
2017-07-20 15:45:00,106.27,106.31,106.24,106.26,14580.0,88.1072,88.1403,88.0823,88.0989,14580.0
2017-07-20 15:50:00,106.25,106.27,106.24,106.25,34420.0,88.0906,88.1072,88.0823,88.0906,34420.0
2017-07-20 15:55:00,106.25,106.3,106.24,106.28,30156.0,88.0906,88.132,88.0823,88.1155,30156.0
2017-07-21 09:30:00,106.18,106.41,106.18,106.3,37621.0,88.0325,88.2232,88.0325,88.132,37621.0
2017-07-21 09:35:00,106.22,106.44,106.22,106.29,1900.0,88.0657,88.2481,88.0657,88.1237,1900.0
2017-07-21 09:40:00,106.31,106.38,106.22,106.35,3035.0,88.1403,88.1984,88.0657,88.1735,3035.0
2017-07-21 09:45:00,106.41,106.47,106.31,106.31,7157.0,88.2232,88.273,88.1403,88.1403,7157.0
2017-07-21 09:50:00,106.3,106.35,106.23,106.34,4600.0,88.132,88.1735,88.074,88.1652,4600.0
2017-07-21 09:55:00,106.34,106.43,106.25,106.25,5300.0,88.1652,88.2398,88.0906,88.0906,5300.0
2017-07-21 10:00:00,106.19,106.25,106.11,106.18,3300.0,88.0408,88.0906,87.9745,88.0325,3300.0
2017-07-21 10:05:00,106.24,106.26,106.19,106.19,2000.0,88.0823,88.0989,88.0408,88.0408,2000.0
2017-07-21 10:10:00,106.24,106.25,106.18,106.25,3100.0,88.0823,88.0906,88.0325,88.0906,3100.0
2017-07-21 10:15:00,106.27,106.34,106.25,106.27,2463.0,88.1072,88.1652,88.0906,88.1072,2463.0
2017-07-21 10:20:00,106.29,106.4,106.29,106.36,2200.0,88.1237,88.2149,88.1237,88.1818,2200.0
2017-07-21 10:25:00,106.33,106.34,106.28,106.28,480.0,88.1569,88.1652,88.1155,88.1155,480.0
2017-07-21 10:30:00,106.22,106.28,106.22,106.25,952.0,88.0657,88.1155,88.0657,88.0906,952.0
2017-07-21 10:35:00,106.21,106.25,106.2,106.24,2700.0,88.0574,88.0906,88.0491,88.0823,2700.0
2017-07-21 10:40:00,106.19,106.25,106.19,106.24,4406.0,88.0408,88.0906,88.0408,88.0823,4406.0
2017-07-21 10:45:00,106.23,106.23,106.15,106.15,1317.0,88.074,88.074,88.0077,88.0077,1317.0
2017-07-21 10:50:00,106.13,106.23,106.1,106.17,5621.0,87.9911,88.074,87.9662,88.0243,5621.0
2017-07-21 10:55:00,106.09,106.19,106.09,106.17,2941.0,87.9579,88.0408,87.9579,88.0243,2941.0
2017-07-21 11:00:00,106.16,106.17,106.11,106.11,2418.0,88.016,88.0243,87.9745,87.9745,2418.0
2017-07-21 11:05:00,106.13,106.13,106.04,106.05,1100.0,87.9911,87.9911,87.9165,87.9248,1100.0
2017-07-21 11:10:00,106.06,106.09,106.04,106.09,2800.0,87.9331,87.9579,87.9165,87.9579,2800.0
2017-07-21 11:15:00,106.09,106.12,106.08,106.09,2652.0,87.9579,87.9828,87.9496,87.9579,2652.0
2017-07-21 11:20:00,106.09,106.17,106.08,106.16,4262.0,87.9579,88.0243,87.9496,88.016,4262.0
2017-07-21 11:25:00,106.11,106.19,106.11,106.18,1791.0,87.9745,88.0408,87.9745,88.0325,1791.0
2017-07-21 11:30:00,106.19,106.24,106.18,106.24,904.0,88.0408,88.0823,88.0325,88.0823,904.0
2017-07-21 11:35:00,106.26,106.37,106.26,106.3,3950.0,88.0989,88.1901,88.0989,88.132,3950.0
2017-07-21 11:40:00,106.3,106.32,106.21,106.23,3934.0,88.132,88.1486,88.0574,88.074,3934.0
2017-07-21 11:45:00,106.25,106.25,106.17,106.2,2750.0,88.0906,88.0906,88.0243,88.0491,2750.0
2017-07-21 11:50:00,106.2,106.27,106.2,106.27,2131.0,88.0491,88.1072,88.0491,88.1072,2131.0
2017-07-21 11:55:00,106.27,106.31,106.27,106.29,2200.0,88.1072,88.1403,88.1072,88.1237,2200.0
2017-07-21 12:00:00,106.27,106.3,106.21,106.21,3393.0,88.1072,88.132,88.0574,88.0574,3393.0
2017-07-21 12:05:00,106.22,106.27,106.22,106.23,7696.0,88.0657,88.1072,88.0657,88.074,7696.0
2017-07-21 12:10:00,106.21,106.21,106.17,106.18,1212.0,88.0574,88.0574,88.0243,88.0325,1212.0
2017-07-21 12:15:00,106.14,106.19,106.13,106.17,1448.0,87.9994,88.0408,87.9911,88.0243,1448.0
2017-07-21 12:20:00,106.19,106.22,106.18,106.22,3828.0,88.0408,88.0657,88.0325,88.0657,3828.0
2017-07-21 12:25:00,106.23,106.24,106.17,106.22,2495.0,88.074,88.0823,88.0243,88.0657,2495.0
2017-07-21 12:30:00,106.22,106.22,106.21,106.21,700.0,88.0657,88.0657,88.0574,88.0574,700.0
2017-07-21 12:35:00,106.21,106.29,106.21,106.29,2109.0,88.0574,88.1237,88.0574,88.1237,2109.0
2017-07-21 12:40:00,106.29,106.31,106.25,106.31,1722.0,88.1237,88.1403,88.0906,88.1403,1722.0
2017-07-21 12:45:00,106.3,106.31,106.3,106.31,400.0,88.132,88.1403,88.132,88.1403,400.0
2017-07-21 12:50:00,106.31,106.34,106.3,106.34,2852.0,88.1403,88.1652,88.132,88.1652,2852.0
2017-07-21 12:55:00,106.35,106.38,106.35,106.38,1034.0,88.1735,88.1984,88.1735,88.1984,1034.0
2017-07-21 13:00:00,106.38,106.4,106.34,106.34,3021.0,88.1984,88.2149,88.1652,88.1652,3021.0
2017-07-21 13:05:00,106.34,106.37,106.33,106.33,1053.0,88.1652,88.1901,88.1569,88.1569,1053.0
2017-07-21 13:10:00,106.32,106.33,106.29,106.3,2581.0,88.1486,88.1569,88.1237,88.132,2581.0
2017-07-21 13:15:00,106.3,106.31,106.24,106.24,649.0,88.132,88.1403,88.0823,88.0823,649.0
2017-07-21 13:20:00,106.23,106.24,106.17,106.17,811.0,88.074,88.0823,88.0243,88.0243,811.0
2017-07-21 13:25:00,106.2,106.22,106.19,106.2,700.0,88.0491,88.0657,88.0408,88.0491,700.0
2017-07-21 13:30:00,106.21,106.21,106.2,106.2,400.0,88.0574,88.0574,88.0491,88.0491,400.0
2017-07-21 13:35:00,106.19,106.23,106.18,106.23,2433.0,88.0408,88.074,88.0325,88.074,2433.0
2017-07-21 13:40:00,106.27,106.27,106.22,106.22,2145.0,88.1072,88.1072,88.0657,88.0657,2145.0
2017-07-21 13:45:00,106.23,106.25,106.23,106.25,1400.0,88.074,88.0906,88.074,88.0906,1400.0
2017-07-21 13:50:00,106.25,106.26,106.23,106.25,3013.0,88.0906,88.0989,88.074,88.0906,3013.0
2017-07-21 13:55:00,106.25,106.26,106.22,106.25,1621.0,88.0906,88.0989,88.0657,88.0906,1621.0
2017-07-21 14:00:00,106.23,106.25,106.2,106.23,1286.0,88.074,88.0906,88.0491,88.074,1286.0
2017-07-21 14:05:00,106.22,106.22,105.95,106.0,22340.0,88.0657,88.0657,87.8419,87.8833,22340.0
2017-07-21 14:10:00,106.01,106.02,105.72,105.84,38259.0,87.8916,87.8999,87.6512,87.7507,38259.0
2017-07-21 14:15:00,105.86,106.02,105.86,106.02,7767.0,87.7672,87.8999,87.7672,87.8999,7767.0
2017-07-21 14:20:00,106.02,106.04,105.96,106.03,2900.0,87.8999,87.9165,87.8501,87.9082,2900.0
2017-07-21 14:25:00,106.02,106.08,105.98,106.05,4450.0,87.8999,87.9496,87.8667,87.9248,4450.0
2017-07-21 14:30:00,106.05,106.08,106.04,106.08,3408.0,87.9248,87.9496,87.9165,87.9496,3408.0
2017-07-21 14:35:00,106.09,106.16,106.06,106.15,6068.0,87.9579,88.016,87.9331,88.0077,6068.0
2017-07-21 14:40:00,106.13,106.17,105.98,105.99,19301.0,87.9911,88.0243,87.8667,87.875,19301.0
2017-07-21 14:45:00,105.99,106.13,105.99,106.12,8257.0,87.875,87.9911,87.875,87.9828,8257.0
2017-07-21 14:50:00,106.13,106.22,106.13,106.13,4601.0,87.9911,88.0657,87.9911,87.9911,4601.0
2017-07-21 14:55:00,106.13,106.15,106.09,106.09,1900.0,87.9911,88.0077,87.9579,87.9579,1900.0
2017-07-21 15:00:00,106.11,106.18,106.1,106.18,5462.0,87.9745,88.0325,87.9662,88.0325,5462.0
2017-07-21 15:05:00,106.16,106.17,106.0,106.12,24120.0,88.016,88.0243,87.8833,87.9828,24120.0
2017-07-21 15:10:00,106.12,106.19,106.12,106.18,4062.0,87.9828,88.0408,87.9828,88.0325,4062.0
2017-07-21 15:15:00,106.18,106.19,106.13,106.13,5465.0,88.0325,88.0408,87.9911,87.9911,5465.0
2017-07-21 15:20:00,106.13,106.21,106.13,106.19,4614.0,87.9911,88.0574,87.9911,88.0408,4614.0
2017-07-21 15:25:00,106.2,106.23,106.13,106.13,6209.0,88.0491,88.074,87.9911,87.9911,6209.0
2017-07-21 15:30:00,106.14,106.21,106.12,106.19,6475.0,87.9994,88.0574,87.9828,88.0408,6475.0
2017-07-21 15:35:00,106.19,106.21,106.18,106.18,8660.0,88.0408,88.0574,88.0325,88.0325,8660.0
2017-07-21 15:40:00,106.17,106.19,106.15,106.18,12378.0,88.0243,88.0408,88.0077,88.0325,12378.0
2017-07-21 15:45:00,106.18,106.26,106.18,106.22,22689.0,88.0325,88.0989,88.0325,88.0657,22689.0
2017-07-21 15:50:00,106.22,106.3,106.21,106.23,18771.0,88.0657,88.132,88.0574,88.074,18771.0
2017-07-21 15:55:00,106.24,106.27,106.22,106.24,51110.0,88.0823,88.1072,88.0657,88.0823,51110.0
2017-07-24 09:30:00,106.37,106.37,106.06,106.31,6028.0,88.1901,88.1901,87.9331,88.1403,6028.0
2017-07-24 09:35:00,106.26,106.26,105.79,105.79,9422.0,88.0989,88.0989,87.7092,87.7092,9422.0
2017-07-24 09:40:00,105.86,106.03,105.83,106.0,9662.0,87.7672,87.9082,87.7424,87.8833,9662.0
2017-07-24 09:45:00,106.01,106.04,105.87,105.94,6935.0,87.8916,87.9165,87.7755,87.8336,6935.0
2017-07-24 09:50:00,105.93,106.02,105.87,106.01,7268.0,87.8253,87.8999,87.7755,87.8916,7268.0
2017-07-24 09:55:00,106.01,106.11,105.92,106.01,13872.0,87.8916,87.9745,87.817,87.8916,13872.0
2017-07-24 10:00:00,105.97,106.0,105.78,105.78,7521.0,87.8584,87.8833,87.7009,87.7009,7521.0
2017-07-24 10:05:00,105.8,105.82,105.63,105.7,12445.0,87.7175,87.7341,87.5765,87.6346,12445.0
2017-07-24 10:10:00,105.73,105.78,105.68,105.77,5098.0,87.6595,87.7009,87.618,87.6926,5098.0
2017-07-24 10:15:00,105.78,105.83,105.71,105.72,10879.0,87.7009,87.7424,87.6429,87.6512,10879.0
2017-07-24 10:20:00,105.73,105.75,105.66,105.68,19668.0,87.6595,87.676,87.6014,87.618,19668.0
2017-07-24 10:25:00,105.68,105.73,105.68,105.7,9145.0,87.618,87.6595,87.618,87.6346,9145.0
2017-07-24 10:30:00,105.71,105.72,105.6,105.64,10593.0,87.6429,87.6512,87.5517,87.5848,10593.0
2017-07-24 10:35:00,105.66,105.68,105.62,105.66,5638.0,87.6014,87.618,87.5683,87.6014,5638.0
2017-07-24 10:40:00,105.66,105.75,105.66,105.73,17783.0,87.6014,87.676,87.6014,87.6595,17783.0
2017-07-24 10:45:00,105.74,105.78,105.66,105.69,24284.0,87.6677,87.7009,87.6014,87.6263,24284.0
2017-07-24 10:50:00,105.67,105.73,105.65,105.7,4432.0,87.6097,87.6595,87.5931,87.6346,4432.0
2017-07-24 10:55:00,105.68,105.71,105.61,105.61,7899.0,87.618,87.6429,87.56,87.56,7899.0
2017-07-24 11:00:00,105.64,105.64,105.52,105.64,8955.0,87.5848,87.5848,87.4853,87.5848,8955.0
2017-07-24 11:05:00,105.63,105.68,105.57,105.63,5999.0,87.5765,87.618,87.5268,87.5765,5999.0
2017-07-24 11:10:00,105.65,105.7,105.6,105.62,10840.0,87.5931,87.6346,87.5517,87.5683,10840.0
2017-07-24 11:15:00,105.6,105.85,105.6,105.8,29019.0,87.5517,87.7589,87.5517,87.7175,29019.0
2017-07-24 11:20:00,105.78,105.82,105.69,105.69,11068.0,87.7009,87.7341,87.6263,87.6263,11068.0
2017-07-24 11:25:00,105.67,105.74,105.62,105.7,8324.0,87.6097,87.6677,87.5683,87.6346,8324.0
2017-07-24 11:30:00,105.7,105.72,105.66,105.66,5100.0,87.6346,87.6512,87.6014,87.6014,5100.0
2017-07-24 11:35:00,105.67,105.73,105.67,105.71,5690.0,87.6097,87.6595,87.6097,87.6429,5690.0
2017-07-24 11:40:00,105.72,105.73,105.66,105.67,7314.0,87.6512,87.6595,87.6014,87.6097,7314.0
2017-07-24 11:45:00,105.67,105.68,105.65,105.67,3034.0,87.6097,87.618,87.5931,87.6097,3034.0
2017-07-24 11:50:00,105.68,105.73,105.62,105.69,8459.0,87.618,87.6595,87.5683,87.6263,8459.0
2017-07-24 11:55:00,105.7,105.71,105.65,105.67,3850.0,87.6346,87.6429,87.5931,87.6097,3850.0
2017-07-24 12:00:00,105.68,105.83,105.67,105.83,4335.0,87.618,87.7424,87.6097,87.7424,4335.0
2017-07-24 12:05:00,105.82,105.87,105.8,105.81,10109.0,87.7341,87.7755,87.7175,87.7258,10109.0
2017-07-24 12:10:00,105.82,105.82,105.77,105.79,4954.0,87.7341,87.7341,87.6926,87.7092,4954.0
2017-07-24 12:15:00,105.79,105.83,105.78,105.82,4500.0,87.7092,87.7424,87.7009,87.7341,4500.0
2017-07-24 12:20:00,105.81,105.86,105.77,105.84,10922.0,87.7258,87.7672,87.6926,87.7507,10922.0
2017-07-24 12:25:00,105.83,105.9,105.81,105.87,8507.0,87.7424,87.8004,87.7258,87.7755,8507.0
2017-07-24 12:30:00,105.87,105.88,105.75,105.82,25012.0,87.7755,87.7838,87.676,87.7341,25012.0
2017-07-24 12:35:00,105.85,105.86,105.77,105.81,13102.0,87.7589,87.7672,87.6926,87.7258,13102.0
2017-07-24 12:40:00,105.8,105.87,105.77,105.8,26786.0,87.7175,87.7755,87.6926,87.7175,26786.0
2017-07-24 12:45:00,105.77,105.84,105.69,105.8,36710.0,87.6926,87.7507,87.6263,87.7175,36710.0
2017-07-24 12:50:00,105.8,105.84,105.74,105.79,30008.0,87.7175,87.7507,87.6677,87.7092,30008.0
2017-07-24 12:55:00,105.78,105.8,105.63,105.75,14876.0,87.7009,87.7175,87.5765,87.676,14876.0
2017-07-24 13:00:00,105.75,105.8,105.69,105.79,9913.0,87.676,87.7175,87.6263,87.7092,9913.0
2017-07-24 13:05:00,105.8,105.82,105.78,105.8,6500.0,87.7175,87.7341,87.7009,87.7175,6500.0
2017-07-24 13:10:00,105.8,105.84,105.75,105.79,15764.0,87.7175,87.7507,87.676,87.7092,15764.0
2017-07-24 13:15:00,105.79,105.8,105.77,105.79,3346.0,87.7092,87.7175,87.6926,87.7092,3346.0
2017-07-24 13:20:00,105.8,105.8,105.72,105.77,11862.0,87.7175,87.7175,87.6512,87.6926,11862.0
2017-07-24 13:25:00,105.74,105.74,105.65,105.65,5885.0,87.6677,87.6677,87.5931,87.5931,5885.0
2017-07-24 13:30:00,105.65,105.65,105.56,105.56,7510.0,87.5931,87.5931,87.5185,87.5185,7510.0
2017-07-24 13:35:00,105.58,105.61,105.53,105.53,10403.0,87.5351,87.56,87.4936,87.4936,10403.0
2017-07-24 13:40:00,105.53,105.62,105.52,105.57,14631.0,87.4936,87.5683,87.4853,87.5268,14631.0
2017-07-24 13:45:00,105.54,105.58,105.5,105.56,11854.0,87.5019,87.5351,87.4688,87.5185,11854.0
2017-07-24 13:50:00,105.53,105.55,105.5,105.5,5383.0,87.4936,87.5102,87.4688,87.4688,5383.0
2017-07-24 13:55:00,105.49,105.49,105.36,105.42,8330.0,87.4605,87.4605,87.3527,87.4024,8330.0
2017-07-24 14:00:00,105.44,105.56,105.41,105.41,30835.0,87.419,87.5185,87.3941,87.3941,30835.0
2017-07-24 14:05:00,105.42,105.53,105.4,105.52,23402.0,87.4024,87.4936,87.3859,87.4853,23402.0
2017-07-24 14:10:00,105.53,105.6,105.5,105.55,6387.0,87.4936,87.5517,87.4688,87.5102,6387.0
2017-07-24 14:15:00,105.53,105.55,105.47,105.55,4502.0,87.4936,87.5102,87.4439,87.5102,4502.0
2017-07-24 14:20:00,105.53,105.55,105.47,105.47,6713.0,87.4936,87.5102,87.4439,87.4439,6713.0
2017-07-24 14:25:00,105.47,105.48,105.41,105.45,8798.0,87.4439,87.4522,87.3941,87.4273,8798.0
2017-07-24 14:30:00,105.47,105.58,105.45,105.58,5040.0,87.4439,87.5351,87.4273,87.5351,5040.0
2017-07-24 14:35:00,105.58,105.63,105.57,105.57,4100.0,87.5351,87.5765,87.5268,87.5268,4100.0
2017-07-24 14:40:00,105.6,105.6,105.51,105.51,6871.0,87.5517,87.5517,87.4771,87.4771,6871.0
2017-07-24 14:45:00,105.53,105.53,105.31,105.36,14816.0,87.4936,87.4936,87.3112,87.3527,14816.0
2017-07-24 14:50:00,105.4,105.44,105.26,105.44,14601.0,87.3859,87.419,87.2698,87.419,14601.0
2017-07-24 14:55:00,105.42,105.45,105.39,105.42,5946.0,87.4024,87.4273,87.3776,87.4024,5946.0
2017-07-24 15:00:00,105.42,105.49,105.37,105.49,8630.0,87.4024,87.4605,87.361,87.4605,8630.0
2017-07-24 15:05:00,105.5,105.52,105.45,105.48,7333.0,87.4688,87.4853,87.4273,87.4522,7333.0
2017-07-24 15:10:00,105.48,105.52,105.41,105.42,11852.0,87.4522,87.4853,87.3941,87.4024,11852.0
2017-07-24 15:15:00,105.43,105.52,105.43,105.5,11070.0,87.4107,87.4853,87.4107,87.4688,11070.0
2017-07-24 15:20:00,105.5,105.55,105.47,105.49,10545.0,87.4688,87.5102,87.4439,87.4605,10545.0
2017-07-24 15:25:00,105.49,105.51,105.46,105.5,10399.0,87.4605,87.4771,87.4356,87.4688,10399.0
2017-07-24 15:30:00,105.5,105.51,105.46,105.5,12429.0,87.4688,87.4771,87.4356,87.4688,12429.0
2017-07-24 15:35:00,105.5,105.55,105.45,105.5,18617.0,87.4688,87.5102,87.4273,87.4688,18617.0
2017-07-24 15:40:00,105.51,105.61,105.5,105.6,14419.0,87.4771,87.56,87.4688,87.5517,14419.0
2017-07-24 15:45:00,105.6,105.63,105.37,105.37,24405.0,87.5517,87.5765,87.361,87.361,24405.0
2017-07-24 15:50:00,105.39,105.39,105.31,105.31,27780.0,87.3776,87.3776,87.3112,87.3112,27780.0
2017-07-24 15:55:00,105.33,105.38,105.26,105.33,90117.0,87.3278,87.3693,87.2698,87.3278,90117.0
2017-07-25 09:30:00,105.41,105.41,104.91,104.94,12350.0,87.3941,87.3941,86.9796,87.0045,12350.0
2017-07-25 09:35:00,105.0,105.09,104.79,104.82,31837.0,87.0542,87.1288,86.8801,86.905,31837.0
2017-07-25 09:40:00,104.85,105.02,104.82,104.99,63016.0,86.9299,87.0708,86.905,87.0459,63016.0
2017-07-25 09:45:00,104.99,105.86,104.97,105.63,25943.0,87.0459,87.7672,87.0294,87.5765,25943.0
2017-07-25 09:50:00,105.57,105.67,105.34,105.67,17850.0,87.5268,87.6097,87.3361,87.6097,17850.0
2017-07-25 09:55:00,105.66,106.15,105.63,106.15,23686.0,87.6014,88.0077,87.5765,88.0077,23686.0
2017-07-25 10:00:00,106.14,106.29,106.0,106.18,26437.0,87.9994,88.1237,87.8833,88.0325,26437.0
2017-07-25 10:05:00,106.23,106.44,106.14,106.21,19699.0,88.074,88.2481,87.9994,88.0574,19699.0
2017-07-25 10:10:00,106.22,106.22,106.02,106.19,15191.0,88.0657,88.0657,87.8999,88.0408,15191.0
2017-07-25 10:15:00,106.18,106.26,106.14,106.23,15879.0,88.0325,88.0989,87.9994,88.074,15879.0
2017-07-25 10:20:00,106.25,106.56,106.22,106.52,22600.0,88.0906,88.3476,88.0657,88.3144,22600.0
2017-07-25 10:25:00,106.52,106.54,106.41,106.47,7799.0,88.3144,88.331,88.2232,88.273,7799.0
2017-07-25 10:30:00,106.43,106.54,106.43,106.45,9345.0,88.2398,88.331,88.2398,88.2564,9345.0
2017-07-25 10:35:00,106.49,106.59,106.47,106.58,11400.0,88.2896,88.3725,88.273,88.3642,11400.0
2017-07-25 10:40:00,106.56,106.69,106.54,106.62,9113.0,88.3476,88.4554,88.331,88.3973,9113.0
2017-07-25 10:45:00,106.59,106.64,106.53,106.61,8550.0,88.3725,88.4139,88.3227,88.3891,8550.0
2017-07-25 10:50:00,106.6,106.6,106.4,106.49,7450.0,88.3808,88.3808,88.2149,88.2896,7450.0
2017-07-25 10:55:00,106.44,106.51,106.38,106.44,6561.0,88.2481,88.3061,88.1984,88.2481,6561.0
2017-07-25 11:00:00,106.44,106.46,106.34,106.4,6097.0,88.2481,88.2647,88.1652,88.2149,6097.0
2017-07-25 11:05:00,106.38,106.48,106.28,106.48,4864.0,88.1984,88.2813,88.1155,88.2813,4864.0
2017-07-25 11:10:00,106.48,106.52,106.35,106.4,8641.0,88.2813,88.3144,88.1735,88.2149,8641.0
2017-07-25 11:15:00,106.39,106.39,106.32,106.32,2807.0,88.2067,88.2067,88.1486,88.1486,2807.0
2017-07-25 11:20:00,106.3,106.39,106.27,106.35,4400.0,88.132,88.2067,88.1072,88.1735,4400.0
2017-07-25 11:25:00,106.34,106.51,106.34,106.48,5980.0,88.1652,88.3061,88.1652,88.2813,5980.0
2017-07-25 11:30:00,106.49,106.59,106.49,106.52,10670.0,88.2896,88.3725,88.2896,88.3144,10670.0
2017-07-25 11:35:00,106.5,106.5,106.41,106.44,4800.0,88.2979,88.2979,88.2232,88.2481,4800.0
2017-07-25 11:40:00,106.42,106.47,106.4,106.47,3801.0,88.2315,88.273,88.2149,88.273,3801.0
2017-07-25 11:45:00,106.51,106.54,106.41,106.44,6650.0,88.3061,88.331,88.2232,88.2481,6650.0
2017-07-25 11:50:00,106.46,106.55,106.45,106.5,8472.0,88.2647,88.3393,88.2564,88.2979,8472.0
2017-07-25 11:55:00,106.5,106.53,106.49,106.5,3900.0,88.2979,88.3227,88.2896,88.2979,3900.0
2017-07-25 12:00:00,106.5,106.61,106.49,106.61,6540.0,88.2979,88.3891,88.2896,88.3891,6540.0
2017-07-25 12:05:00,106.62,106.67,106.54,106.54,8504.0,88.3973,88.4388,88.331,88.331,8504.0
2017-07-25 12:10:00,106.54,106.56,106.52,106.56,3701.0,88.331,88.3476,88.3144,88.3476,3701.0
2017-07-25 12:15:00,106.54,106.59,106.52,106.55,6554.0,88.331,88.3725,88.3144,88.3393,6554.0
2017-07-25 12:20:00,106.56,106.57,106.53,106.55,6855.0,88.3476,88.3559,88.3227,88.3393,6855.0
2017-07-25 12:25:00,106.57,106.67,106.52,106.66,7925.0,88.3559,88.4388,88.3144,88.4305,7925.0
2017-07-25 12:30:00,106.66,106.68,106.6,106.66,5705.0,88.4305,88.4471,88.3808,88.4305,5705.0
2017-07-25 12:35:00,106.66,106.87,106.64,106.87,14343.0,88.4305,88.6046,88.4139,88.6046,14343.0
2017-07-25 12:40:00,106.84,106.97,106.83,106.96,10166.0,88.5797,88.6875,88.5715,88.6792,10166.0
2017-07-25 12:45:00,106.98,106.98,106.87,106.93,14436.0,88.6958,88.6958,88.6046,88.6544,14436.0
2017-07-25 12:50:00,106.91,106.95,106.86,106.87,11618.0,88.6378,88.6709,88.5963,88.6046,11618.0
2017-07-25 12:55:00,106.83,106.85,106.71,106.71,4230.0,88.5715,88.588,88.472,88.472,4230.0
2017-07-25 13:00:00,106.69,106.83,106.69,106.78,13819.0,88.4554,88.5715,88.4554,88.53,13819.0
2017-07-25 13:05:00,106.78,106.78,106.72,106.72,2504.0,88.53,88.53,88.4803,88.4803,2504.0
2017-07-25 13:10:00,106.72,106.76,106.69,106.7,3306.0,88.4803,88.5134,88.4554,88.4637,3306.0
2017-07-25 13:15:00,106.71,106.8,106.71,106.75,11900.0,88.472,88.5466,88.472,88.5051,11900.0
2017-07-25 13:20:00,106.75,106.85,106.71,106.85,6099.0,88.5051,88.588,88.472,88.588,6099.0
2017-07-25 13:25:00,106.85,106.97,106.85,106.93,7299.0,88.588,88.6875,88.588,88.6544,7299.0
2017-07-25 13:30:00,106.93,106.94,106.89,106.93,4663.0,88.6544,88.6627,88.6212,88.6544,4663.0
2017-07-25 13:35:00,106.94,106.99,106.92,106.97,5712.0,88.6627,88.7041,88.6461,88.6875,5712.0
2017-07-25 13:40:00,106.96,106.97,106.92,106.93,4005.0,88.6792,88.6875,88.6461,88.6544,4005.0
2017-07-25 13:45:00,106.93,106.93,106.85,106.87,2688.0,88.6544,88.6544,88.588,88.6046,2688.0
2017-07-25 13:50:00,106.9,106.93,106.89,106.9,4696.0,88.6295,88.6544,88.6212,88.6295,4696.0
2017-07-25 13:55:00,106.91,107.0,106.91,107.0,3482.0,88.6378,88.7124,88.6378,88.7124,3482.0
2017-07-25 14:00:00,107.0,107.16,107.0,107.13,12277.0,88.7124,88.8451,88.7124,88.8202,12277.0
2017-07-25 14:05:00,107.11,107.13,107.04,107.1,7990.0,88.8036,88.8202,88.7456,88.7953,7990.0
2017-07-25 14:10:00,107.1,107.18,107.1,107.14,6822.0,88.7953,88.8616,88.7953,88.8285,6822.0
2017-07-25 14:15:00,107.12,107.12,107.01,107.01,6175.0,88.8119,88.8119,88.7207,88.7207,6175.0
2017-07-25 14:20:00,107.04,107.05,107.0,107.03,4000.0,88.7456,88.7539,88.7124,88.7373,4000.0
2017-07-25 14:25:00,107.03,107.1,107.03,107.09,6536.0,88.7373,88.7953,88.7373,88.787,6536.0
2017-07-25 14:30:00,107.1,107.1,106.93,106.97,8812.0,88.7953,88.7953,88.6544,88.6875,8812.0
2017-07-25 14:35:00,106.96,107.01,106.95,107.0,8322.0,88.6792,88.7207,88.6709,88.7124,8322.0
2017-07-25 14:40:00,106.99,107.02,106.98,106.98,6300.0,88.7041,88.729,88.6958,88.6958,6300.0
2017-07-25 14:45:00,106.98,106.98,106.91,106.95,7105.0,88.6958,88.6958,88.6378,88.6709,7105.0
2017-07-25 14:50:00,106.94,107.01,106.93,107.0,5695.0,88.6627,88.7207,88.6544,88.7124,5695.0
2017-07-25 14:55:00,107.0,107.08,106.99,107.07,9162.0,88.7124,88.7787,88.7041,88.7704,9162.0
2017-07-25 15:00:00,107.07,107.08,106.97,107.0,11171.0,88.7704,88.7787,88.6875,88.7124,11171.0
2017-07-25 15:05:00,107.01,107.17,107.01,107.16,14276.0,88.7207,88.8533,88.7207,88.8451,14276.0
2017-07-25 15:10:00,107.15,107.2,107.13,107.19,18100.0,88.8368,88.8782,88.8202,88.8699,18100.0
2017-07-25 15:15:00,107.18,107.29,107.14,107.19,19477.0,88.8616,88.9528,88.8285,88.8699,19477.0
2017-07-25 15:20:00,107.18,107.31,107.18,107.28,16947.0,88.8616,88.9694,88.8616,88.9445,16947.0
2017-07-25 15:25:00,107.26,107.37,107.23,107.37,18406.0,88.928,89.0192,88.9031,89.0192,18406.0
2017-07-25 15:30:00,107.36,107.41,107.34,107.37,9410.0,89.0109,89.0523,88.9943,89.0192,9410.0
2017-07-25 15:35:00,107.38,107.42,107.36,107.36,23603.0,89.0275,89.0606,89.0109,89.0109,23603.0
2017-07-25 15:40:00,107.36,107.4,107.31,107.4,34371.0,89.0109,89.044,88.9694,89.044,34371.0
2017-07-25 15:45:00,107.4,107.5,107.39,107.48,36579.0,89.044,89.1269,89.0357,89.1104,36579.0
2017-07-25 15:50:00,107.47,107.5,107.39,107.45,44587.0,89.1021,89.1269,89.0357,89.0855,44587.0
2017-07-25 15:55:00,107.44,107.54,107.44,107.5,76409.0,89.0772,89.1601,89.0772,89.1269,76409.0
2017-07-26 09:30:00,106.89,107.67,106.36,107.22,76629.0,88.6212,89.2679,88.1818,88.8948,76629.0
2017-07-26 09:35:00,107.22,108.0,107.05,107.07,56395.0,88.8948,89.5415,88.7539,88.7704,56395.0
2017-07-26 09:40:00,107.09,107.5,106.99,107.33,31179.0,88.787,89.1269,88.7041,88.986,31179.0
2017-07-26 09:45:00,107.36,107.89,107.19,107.88,21947.0,89.0109,89.4503,88.8699,89.442,21947.0
2017-07-26 09:50:00,107.91,108.1,107.71,107.84,47085.0,89.4669,89.6244,89.3011,89.4088,47085.0
2017-07-26 09:55:00,107.81,107.96,107.68,107.81,23379.0,89.384,89.5083,89.2762,89.384,23379.0
2017-07-26 10:00:00,107.81,107.96,107.63,107.66,31310.0,89.384,89.5083,89.2347,89.2596,31310.0
2017-07-26 10:05:00,107.62,107.7,107.59,107.62,10810.0,89.2264,89.2928,89.2016,89.2264,10810.0
2017-07-26 10:10:00,107.63,107.82,107.54,107.65,13793.0,89.2347,89.3923,89.1601,89.2513,13793.0
2017-07-26 10:15:00,107.63,107.88,107.62,107.75,13622.0,89.2347,89.442,89.2264,89.3342,13622.0
2017-07-26 10:20:00,107.79,107.84,107.68,107.72,4862.0,89.3674,89.4088,89.2762,89.3093,4862.0
2017-07-26 10:25:00,107.68,107.72,107.53,107.6,11840.0,89.2762,89.3093,89.1518,89.2099,11840.0
2017-07-26 10:30:00,107.58,107.59,107.21,107.24,22482.0,89.1933,89.2016,88.8865,88.9114,22482.0
2017-07-26 10:35:00,107.33,107.54,107.23,107.44,8900.0,88.986,89.1601,88.9031,89.0772,8900.0
2017-07-26 10:40:00,107.45,107.66,107.43,107.66,7815.0,89.0855,89.2596,89.0689,89.2596,7815.0
2017-07-26 10:45:00,107.68,107.79,107.67,107.77,7389.0,89.2762,89.3674,89.2679,89.3508,7389.0
2017-07-26 10:50:00,107.79,107.79,107.66,107.7,8969.0,89.3674,89.3674,89.2596,89.2928,8969.0
2017-07-26 10:55:00,107.7,107.7,107.41,107.57,18305.0,89.2928,89.2928,89.0523,89.185,18305.0
2017-07-26 11:00:00,107.57,107.57,107.32,107.33,13300.0,89.185,89.185,88.9777,88.986,13300.0
2017-07-26 11:05:00,107.35,107.37,107.23,107.25,8164.0,89.0026,89.0192,88.9031,88.9197,8164.0
2017-07-26 11:10:00,107.25,107.28,107.18,107.21,15439.0,88.9197,88.9445,88.8616,88.8865,15439.0
2017-07-26 11:15:00,107.19,107.2,107.1,107.13,10914.0,88.8699,88.8782,88.7953,88.8202,10914.0
2017-07-26 11:20:00,107.15,107.15,106.84,107.01,42899.0,88.8368,88.8368,88.5797,88.7207,42899.0
2017-07-26 11:25:00,106.99,107.02,106.8,106.9,13420.0,88.7041,88.729,88.5466,88.6295,13420.0
2017-07-26 11:30:00,106.9,107.1,106.78,106.83,10953.0,88.6295,88.7953,88.53,88.5715,10953.0
2017-07-26 11:35:00,106.94,107.03,106.91,106.98,13584.0,88.6627,88.7373,88.6378,88.6958,13584.0
2017-07-26 11:40:00,106.91,106.95,106.88,106.95,4834.0,88.6378,88.6709,88.6129,88.6709,4834.0
2017-07-26 11:45:00,106.94,106.97,106.87,106.87,2800.0,88.6627,88.6875,88.6046,88.6046,2800.0
2017-07-26 11:50:00,106.85,106.98,106.85,106.95,2213.0,88.588,88.6958,88.588,88.6709,2213.0
2017-07-26 11:55:00,106.97,106.97,106.82,106.82,3119.0,88.6875,88.6875,88.5632,88.5632,3119.0
2017-07-26 12:00:00,106.8,106.84,106.77,106.83,5132.0,88.5466,88.5797,88.5217,88.5715,5132.0
2017-07-26 12:05:00,106.85,106.89,106.83,106.87,3463.0,88.588,88.6212,88.5715,88.6046,3463.0
2017-07-26 12:10:00,106.9,106.91,106.84,106.84,1400.0,88.6295,88.6378,88.5797,88.5797,1400.0
2017-07-26 12:15:00,106.83,106.83,106.76,106.78,4582.0,88.5715,88.5715,88.5134,88.53,4582.0
2017-07-26 12:20:00,106.76,106.76,106.7,106.72,3664.0,88.5134,88.5134,88.4637,88.4803,3664.0
2017-07-26 12:25:00,106.74,106.76,106.68,106.68,4743.0,88.4968,88.5134,88.4471,88.4471,4743.0
2017-07-26 12:30:00,106.66,106.7,106.59,106.63,4352.0,88.4305,88.4637,88.3725,88.4056,4352.0
2017-07-26 12:35:00,106.65,106.76,106.65,106.72,4600.0,88.4222,88.5134,88.4222,88.4803,4600.0
2017-07-26 12:40:00,106.72,106.73,106.65,106.71,4830.0,88.4803,88.4885,88.4222,88.472,4830.0
2017-07-26 12:45:00,106.73,106.77,106.71,106.73,4924.0,88.4885,88.5217,88.472,88.4885,4924.0
2017-07-26 12:50:00,106.7,106.77,106.7,106.77,2525.0,88.4637,88.5217,88.4637,88.5217,2525.0
2017-07-26 12:55:00,106.77,106.78,106.65,106.65,3335.0,88.5217,88.53,88.4222,88.4222,3335.0
2017-07-26 13:00:00,106.69,106.75,106.68,106.7,3900.0,88.4554,88.5051,88.4471,88.4637,3900.0
2017-07-26 13:05:00,106.68,106.69,106.62,106.69,5813.0,88.4471,88.4554,88.3973,88.4554,5813.0
2017-07-26 13:10:00,106.67,106.68,106.6,106.67,4400.0,88.4388,88.4471,88.3808,88.4388,4400.0
2017-07-26 13:15:00,106.69,106.72,106.65,106.72,1213.0,88.4554,88.4803,88.4222,88.4803,1213.0
2017-07-26 13:20:00,106.72,106.72,106.63,106.7,3056.0,88.4803,88.4803,88.4056,88.4637,3056.0
2017-07-26 13:25:00,106.7,106.71,106.56,106.56,31700.0,88.4637,88.472,88.3476,88.3476,31700.0
2017-07-26 13:30:00,106.59,106.59,106.5,106.55,5650.0,88.3725,88.3725,88.2979,88.3393,5650.0
2017-07-26 13:35:00,106.54,106.59,106.51,106.52,7800.0,88.331,88.3725,88.3061,88.3144,7800.0
2017-07-26 13:40:00,106.51,106.54,106.4,106.52,12180.0,88.3061,88.331,88.2149,88.3144,12180.0
2017-07-26 13:45:00,106.52,106.6,106.51,106.51,5530.0,88.3144,88.3808,88.3061,88.3061,5530.0
2017-07-26 13:50:00,106.5,106.51,106.46,106.47,4170.0,88.2979,88.3061,88.2647,88.273,4170.0
2017-07-26 13:55:00,106.47,106.47,106.32,106.32,3900.0,88.273,88.273,88.1486,88.1486,3900.0
2017-07-26 14:00:00,106.32,106.5,106.17,106.17,16607.0,88.1486,88.2979,88.0243,88.0243,16607.0
2017-07-26 14:05:00,106.16,106.28,106.16,106.22,9414.0,88.016,88.1155,88.016,88.0657,9414.0
2017-07-26 14:10:00,106.23,106.23,106.01,106.01,18781.0,88.074,88.074,87.8916,87.8916,18781.0
2017-07-26 14:15:00,106.01,106.08,105.95,105.95,16552.0,87.8916,87.9496,87.8419,87.8419,16552.0
2017-07-26 14:20:00,105.94,105.95,105.81,105.81,9358.0,87.8336,87.8419,87.7258,87.7258,9358.0
2017-07-26 14:25:00,105.85,106.02,105.81,106.0,11153.0,87.7589,87.8999,87.7258,87.8833,11153.0
2017-07-26 14:30:00,106.01,106.01,105.87,105.87,13219.0,87.8916,87.8916,87.7755,87.7755,13219.0
2017-07-26 14:35:00,105.87,105.96,105.83,105.83,10262.0,87.7755,87.8501,87.7424,87.7424,10262.0
2017-07-26 14:40:00,105.84,105.86,105.78,105.83,10503.0,87.7507,87.7672,87.7009,87.7424,10503.0
2017-07-26 14:45:00,105.82,105.94,105.79,105.94,18496.0,87.7341,87.8336,87.7092,87.8336,18496.0
2017-07-26 14:50:00,105.98,105.98,105.8,105.81,10105.0,87.8667,87.8667,87.7175,87.7258,10105.0
2017-07-26 14:55:00,105.8,105.93,105.75,105.75,18428.0,87.7175,87.8253,87.676,87.676,18428.0
2017-07-26 15:00:00,105.74,105.87,105.67,105.87,17176.0,87.6677,87.7755,87.6097,87.7755,17176.0
2017-07-26 15:05:00,105.87,105.92,105.79,105.87,11153.0,87.7755,87.817,87.7092,87.7755,11153.0
2017-07-26 15:10:00,105.89,106.06,105.86,105.98,22326.0,87.7921,87.9331,87.7672,87.8667,22326.0
2017-07-26 15:15:00,105.99,106.01,105.86,105.97,25375.0,87.875,87.8916,87.7672,87.8584,25375.0
2017-07-26 15:20:00,105.98,106.01,105.87,105.88,21357.0,87.8667,87.8916,87.7755,87.7838,21357.0
2017-07-26 15:25:00,105.89,106.0,105.87,105.87,18694.0,87.7921,87.8833,87.7755,87.7755,18694.0
2017-07-26 15:30:00,105.88,105.98,105.78,105.85,29886.0,87.7838,87.8667,87.7009,87.7589,29886.0
2017-07-26 15:35:00,105.85,105.87,105.69,105.76,46447.0,87.7589,87.7755,87.6263,87.6843,46447.0
2017-07-26 15:40:00,105.76,105.77,105.7,105.74,43170.0,87.6843,87.6926,87.6346,87.6677,43170.0
2017-07-26 15:45:00,105.75,105.77,105.65,105.74,61846.0,87.676,87.6926,87.5931,87.6677,61846.0
2017-07-26 15:50:00,105.73,106.02,105.69,105.97,90827.0,87.6595,87.8999,87.6263,87.8584,90827.0
2017-07-26 15:55:00,105.99,106.03,105.92,105.98,111624.0,87.875,87.9082,87.817,87.8667,111624.0
2017-07-27 09:30:00,106.06,106.33,105.92,106.18,9592.0,87.9331,88.1569,87.817,88.0325,9592.0
2017-07-27 09:35:00,106.07,106.21,106.07,106.21,2279.0,87.9413,88.0574,87.9413,88.0574,2279.0
2017-07-27 09:40:00,106.16,106.2,106.06,106.09,2350.0,88.016,88.0491,87.9331,87.9579,2350.0
2017-07-27 09:45:00,106.03,106.2,105.96,106.04,6550.0,87.9082,88.0491,87.8501,87.9165,6550.0
2017-07-27 09:50:00,106.04,106.05,105.72,105.78,12000.0,87.9165,87.9248,87.6512,87.7009,12000.0
2017-07-27 09:55:00,105.61,105.86,105.53,105.86,12262.0,87.56,87.7672,87.4936,87.7672,12262.0
2017-07-27 10:00:00,105.86,106.12,105.78,106.05,11985.0,87.7672,87.9828,87.7009,87.9248,11985.0
2017-07-27 10:05:00,106.09,106.1,106.04,106.06,3900.0,87.9579,87.9662,87.9165,87.9331,3900.0
2017-07-27 10:10:00,106.06,106.17,106.04,106.1,10411.0,87.9331,88.0243,87.9165,87.9662,10411.0
2017-07-27 10:15:00,106.12,106.12,105.95,105.97,5675.0,87.9828,87.9828,87.8419,87.8584,5675.0
2017-07-27 10:20:00,105.96,105.96,105.84,105.85,2681.0,87.8501,87.8501,87.7507,87.7589,2681.0
2017-07-27 10:25:00,105.85,105.96,105.85,105.88,23823.0,87.7589,87.8501,87.7589,87.7838,23823.0
2017-07-27 10:30:00,105.86,105.9,105.76,105.82,14071.0,87.7672,87.8004,87.6843,87.7341,14071.0
2017-07-27 10:35:00,105.83,105.84,105.71,105.72,3827.0,87.7424,87.7507,87.6429,87.6512,3827.0
2017-07-27 10:40:00,105.68,105.68,105.6,105.6,3156.0,87.618,87.618,87.5517,87.5517,3156.0
2017-07-27 10:45:00,105.63,105.63,105.57,105.59,6043.0,87.5765,87.5765,87.5268,87.5434,6043.0
2017-07-27 10:50:00,105.6,105.61,105.46,105.46,8938.0,87.5517,87.56,87.4356,87.4356,8938.0
2017-07-27 10:55:00,105.46,105.55,105.46,105.52,7968.0,87.4356,87.5102,87.4356,87.4853,7968.0
2017-07-27 11:00:00,105.54,105.58,105.51,105.57,4952.0,87.5019,87.5351,87.4771,87.5268,4952.0
2017-07-27 11:05:00,105.55,105.72,105.55,105.67,11186.0,87.5102,87.6512,87.5102,87.6097,11186.0
2017-07-27 11:10:00,105.67,105.67,105.58,105.63,6017.0,87.6097,87.6097,87.5351,87.5765,6017.0
2017-07-27 11:15:00,105.64,105.67,105.64,105.65,7131.0,87.5848,87.6097,87.5848,87.5931,7131.0
2017-07-27 11:20:00,105.62,105.62,105.53,105.53,6235.0,87.5683,87.5683,87.4936,87.4936,6235.0
2017-07-27 11:25:00,105.54,105.54,105.36,105.36,7789.0,87.5019,87.5019,87.3527,87.3527,7789.0
2017-07-27 11:30:00,105.36,105.39,105.28,105.33,13099.0,87.3527,87.3776,87.2864,87.3278,13099.0
2017-07-27 11:35:00,105.33,105.35,105.28,105.29,4650.0,87.3278,87.3444,87.2864,87.2947,4650.0
2017-07-27 11:40:00,105.25,105.29,105.25,105.26,4082.0,87.2615,87.2947,87.2615,87.2698,4082.0
2017-07-27 11:45:00,105.25,105.37,105.25,105.37,6382.0,87.2615,87.361,87.2615,87.361,6382.0
2017-07-27 11:50:00,105.36,105.38,105.25,105.25,4087.0,87.3527,87.3693,87.2615,87.2615,4087.0
2017-07-27 11:55:00,105.25,105.29,105.24,105.24,5105.0,87.2615,87.2947,87.2532,87.2532,5105.0
2017-07-27 12:00:00,105.24,105.24,105.15,105.16,10010.0,87.2532,87.2532,87.1786,87.1869,10010.0
2017-07-27 12:05:00,105.18,105.19,105.14,105.14,6852.0,87.2035,87.2118,87.1703,87.1703,6852.0
2017-07-27 12:10:00,105.14,105.17,105.11,105.11,6100.0,87.1703,87.1952,87.1454,87.1454,6100.0
2017-07-27 12:15:00,105.11,105.16,105.09,105.15,9173.0,87.1454,87.1869,87.1288,87.1786,9173.0
2017-07-27 12:20:00,105.14,105.15,105.1,105.13,3374.0,87.1703,87.1786,87.1371,87.162,3374.0
2017-07-27 12:25:00,105.12,105.28,105.11,105.28,7326.0,87.1537,87.2864,87.1454,87.2864,7326.0
2017-07-27 12:30:00,105.31,105.32,105.23,105.23,6306.0,87.3112,87.3195,87.2449,87.2449,6306.0
2017-07-27 12:35:00,105.23,105.39,105.2,105.34,7442.0,87.2449,87.3776,87.22,87.3361,7442.0
2017-07-27 12:40:00,105.34,105.5,105.34,105.46,4504.0,87.3361,87.4688,87.3361,87.4356,4504.0
2017-07-27 12:45:00,105.46,105.48,105.39,105.47,14405.0,87.4356,87.4522,87.3776,87.4439,14405.0
2017-07-27 12:50:00,105.44,105.47,105.41,105.41,6467.0,87.419,87.4439,87.3941,87.3941,6467.0
2017-07-27 12:55:00,105.41,105.47,105.38,105.44,6367.0,87.3941,87.4439,87.3693,87.419,6367.0
2017-07-27 13:00:00,105.4,105.44,105.39,105.39,2000.0,87.3859,87.419,87.3776,87.3776,2000.0
2017-07-27 13:05:00,105.43,105.43,105.35,105.43,4601.0,87.4107,87.4107,87.3444,87.4107,4601.0
2017-07-27 13:10:00,105.4,105.43,105.37,105.43,5477.0,87.3859,87.4107,87.361,87.4107,5477.0
2017-07-27 13:15:00,105.39,105.46,105.38,105.46,7769.0,87.3776,87.4356,87.3693,87.4356,7769.0
2017-07-27 13:20:00,105.44,105.56,105.44,105.56,4600.0,87.419,87.5185,87.419,87.5185,4600.0
2017-07-27 13:25:00,105.56,105.59,105.48,105.48,5205.0,87.5185,87.5434,87.4522,87.4522,5205.0
2017-07-27 13:30:00,105.5,105.51,105.4,105.43,7856.0,87.4688,87.4771,87.3859,87.4107,7856.0
2017-07-27 13:35:00,105.45,105.5,105.37,105.42,5700.0,87.4273,87.4688,87.361,87.4024,5700.0
2017-07-27 13:40:00,105.43,105.55,105.43,105.5,8456.0,87.4107,87.5102,87.4107,87.4688,8456.0
2017-07-27 13:45:00,105.48,105.58,105.46,105.56,9437.0,87.4522,87.5351,87.4356,87.5185,9437.0
2017-07-27 13:50:00,105.57,105.69,105.55,105.61,6096.0,87.5268,87.6263,87.5102,87.56,6096.0
2017-07-27 13:55:00,105.61,105.66,105.59,105.6,13537.0,87.56,87.6014,87.5434,87.5517,13537.0
2017-07-27 14:00:00,105.57,105.65,105.56,105.63,7593.0,87.5268,87.5931,87.5185,87.5765,7593.0
2017-07-27 14:05:00,105.65,105.73,105.64,105.73,5511.0,87.5931,87.6595,87.5848,87.6595,5511.0
2017-07-27 14:10:00,105.74,105.8,105.71,105.8,5053.0,87.6677,87.7175,87.6429,87.7175,5053.0
2017-07-27 14:15:00,105.81,105.91,105.81,105.83,8390.0,87.7258,87.8087,87.7258,87.7424,8390.0
2017-07-27 14:20:00,105.84,105.85,105.81,105.85,3385.0,87.7507,87.7589,87.7258,87.7589,3385.0
2017-07-27 14:25:00,105.81,105.81,105.73,105.77,7746.0,87.7258,87.7258,87.6595,87.6926,7746.0
2017-07-27 14:30:00,105.77,105.78,105.71,105.73,5570.0,87.6926,87.7009,87.6429,87.6595,5570.0
2017-07-27 14:35:00,105.72,105.78,105.72,105.78,2800.0,87.6512,87.7009,87.6512,87.7009,2800.0
2017-07-27 14:40:00,105.76,105.76,105.68,105.7,5364.0,87.6843,87.6843,87.618,87.6346,5364.0
2017-07-27 14:45:00,105.69,105.69,105.6,105.6,2400.0,87.6263,87.6263,87.5517,87.5517,2400.0
2017-07-27 14:50:00,105.6,105.62,105.58,105.59,3202.0,87.5517,87.5683,87.5351,87.5434,3202.0
2017-07-27 14:55:00,105.58,105.63,105.57,105.57,6620.0,87.5351,87.5765,87.5268,87.5268,6620.0
2017-07-27 15:00:00,105.6,105.61,105.55,105.58,6907.0,87.5517,87.56,87.5102,87.5351,6907.0
2017-07-27 15:05:00,105.58,105.58,105.52,105.58,7675.0,87.5351,87.5351,87.4853,87.5351,7675.0
2017-07-27 15:10:00,105.57,105.68,105.56,105.68,6668.0,87.5268,87.618,87.5185,87.618,6668.0
2017-07-27 15:15:00,105.67,105.73,105.66,105.68,5060.0,87.6097,87.6595,87.6014,87.618,5060.0
2017-07-27 15:20:00,105.68,105.87,105.68,105.86,8422.0,87.618,87.7755,87.618,87.7672,8422.0
2017-07-27 15:25:00,105.88,105.88,105.79,105.82,5724.0,87.7838,87.7838,87.7092,87.7341,5724.0
2017-07-27 15:30:00,105.82,105.98,105.81,105.95,13855.0,87.7341,87.8667,87.7258,87.8419,13855.0
2017-07-27 15:35:00,105.97,106.1,105.96,106.04,12136.0,87.8584,87.9662,87.8501,87.9165,12136.0
2017-07-27 15:40:00,106.04,106.14,106.01,106.05,25897.0,87.9165,87.9994,87.8916,87.9248,25897.0
2017-07-27 15:45:00,106.05,106.21,106.0,106.21,28521.0,87.9248,88.0574,87.8833,88.0574,28521.0
2017-07-27 15:50:00,106.22,106.34,106.22,106.31,33173.0,88.0657,88.1652,88.0657,88.1403,33173.0
2017-07-27 15:55:00,106.3,106.46,106.3,106.45,111790.0,88.132,88.2647,88.132,88.2564,111790.0
2017-07-28 09:30:00,106.35,106.36,106.15,106.23,7964.0,88.1735,88.1818,88.0077,88.074,7964.0
2017-07-28 09:35:00,106.18,106.63,106.18,106.49,7836.0,88.0325,88.4056,88.0325,88.2896,7836.0
2017-07-28 09:40:00,106.44,106.49,106.37,106.46,2514.0,88.2481,88.2896,88.1901,88.2647,2514.0
2017-07-28 09:45:00,106.42,106.5,106.3,106.46,7401.0,88.2315,88.2979,88.132,88.2647,7401.0
2017-07-28 09:50:00,106.49,106.55,106.25,106.44,69835.0,88.2896,88.3393,88.0906,88.2481,69835.0
2017-07-28 09:55:00,106.5,107.1,106.49,107.08,48111.0,88.2979,88.7953,88.2896,88.7787,48111.0
2017-07-28 10:00:00,107.12,107.15,106.68,106.89,29067.0,88.8119,88.8368,88.4471,88.6212,29067.0
2017-07-28 10:05:00,106.82,106.99,106.65,106.67,44766.0,88.5632,88.7041,88.4222,88.4388,44766.0
2017-07-28 10:10:00,106.65,106.7,106.46,106.51,6457.0,88.4222,88.4637,88.2647,88.3061,6457.0
2017-07-28 10:15:00,106.49,106.64,106.49,106.57,10795.0,88.2896,88.4139,88.2896,88.3559,10795.0
2017-07-28 10:20:00,106.52,106.52,106.3,106.34,4315.0,88.3144,88.3144,88.132,88.1652,4315.0
2017-07-28 10:25:00,106.37,106.37,106.15,106.21,4535.0,88.1901,88.1901,88.0077,88.0574,4535.0
2017-07-28 10:30:00,106.26,106.36,106.03,106.26,7794.0,88.0989,88.1818,87.9082,88.0989,7794.0
2017-07-28 10:35:00,106.22,106.51,106.15,106.41,15230.0,88.0657,88.3061,88.0077,88.2232,15230.0
2017-07-28 10:40:00,106.34,106.43,106.12,106.22,8493.0,88.1652,88.2398,87.9828,88.0657,8493.0
2017-07-28 10:45:00,106.27,106.51,106.22,106.45,8152.0,88.1072,88.3061,88.0657,88.2564,8152.0
2017-07-28 10:50:00,106.45,106.45,106.36,106.38,5732.0,88.2564,88.2564,88.1818,88.1984,5732.0
2017-07-28 10:55:00,106.33,106.41,106.25,106.3,6437.0,88.1569,88.2232,88.0906,88.132,6437.0
2017-07-28 11:00:00,106.27,106.27,106.17,106.22,5421.0,88.1072,88.1072,88.0243,88.0657,5421.0
2017-07-28 11:05:00,106.19,106.21,106.12,106.18,4247.0,88.0408,88.0574,87.9828,88.0325,4247.0
2017-07-28 11:10:00,106.16,106.22,106.14,106.22,4413.0,88.016,88.0657,87.9994,88.0657,4413.0
2017-07-28 11:15:00,106.2,106.27,106.17,106.22,2900.0,88.0491,88.1072,88.0243,88.0657,2900.0
2017-07-28 11:20:00,106.21,106.35,106.21,106.34,7336.0,88.0574,88.1735,88.0574,88.1652,7336.0
2017-07-28 11:25:00,106.36,106.5,106.31,106.44,6167.0,88.1818,88.2979,88.1403,88.2481,6167.0
2017-07-28 11:30:00,106.48,106.48,106.29,106.41,5082.0,88.2813,88.2813,88.1237,88.2232,5082.0
2017-07-28 11:35:00,106.39,106.39,106.27,106.34,6422.0,88.2067,88.2067,88.1072,88.1652,6422.0
2017-07-28 11:40:00,106.28,106.31,106.27,106.31,1325.0,88.1155,88.1403,88.1072,88.1403,1325.0
2017-07-28 11:45:00,106.32,106.34,106.3,106.33,3498.0,88.1486,88.1652,88.132,88.1569,3498.0
2017-07-28 11:50:00,106.33,106.37,106.32,106.32,300.0,88.1569,88.1901,88.1486,88.1486,300.0
2017-07-28 11:55:00,106.31,106.31,106.25,106.29,5718.0,88.1403,88.1403,88.0906,88.1237,5718.0
2017-07-28 12:00:00,106.3,106.33,106.25,106.33,2747.0,88.132,88.1569,88.0906,88.1569,2747.0
2017-07-28 12:05:00,106.31,106.31,106.26,106.26,600.0,88.1403,88.1403,88.0989,88.0989,600.0
2017-07-28 12:10:00,106.23,106.23,106.17,106.21,2956.0,88.074,88.074,88.0243,88.0574,2956.0
2017-07-28 12:15:00,106.19,106.19,106.09,106.09,1500.0,88.0408,88.0408,87.9579,87.9579,1500.0
2017-07-28 12:20:00,106.07,106.12,106.06,106.07,2729.0,87.9413,87.9828,87.9331,87.9413,2729.0
2017-07-28 12:25:00,106.05,106.07,106.02,106.06,1791.0,87.9248,87.9413,87.8999,87.9331,1791.0
2017-07-28 12:30:00,106.06,106.11,106.05,106.11,3415.0,87.9331,87.9745,87.9248,87.9745,3415.0
2017-07-28 12:35:00,106.12,106.17,106.08,106.13,1900.0,87.9828,88.0243,87.9496,87.9911,1900.0
2017-07-28 12:40:00,106.1,106.1,106.02,106.02,1365.0,87.9662,87.9662,87.8999,87.8999,1365.0
2017-07-28 12:45:00,106.05,106.08,106.03,106.04,3417.0,87.9248,87.9496,87.9082,87.9165,3417.0
2017-07-28 12:50:00,106.01,106.05,106.01,106.01,600.0,87.8916,87.9248,87.8916,87.8916,600.0
2017-07-28 12:55:00,106.01,106.07,106.01,106.06,3285.0,87.8916,87.9413,87.8916,87.9331,3285.0
2017-07-28 13:00:00,106.03,106.07,106.01,106.06,1254.0,87.9082,87.9413,87.8916,87.9331,1254.0
2017-07-28 13:05:00,106.11,106.14,106.08,106.08,3600.0,87.9745,87.9994,87.9496,87.9496,3600.0
2017-07-28 13:10:00,106.11,106.13,106.05,106.08,2428.0,87.9745,87.9911,87.9248,87.9496,2428.0
2017-07-28 13:15:00,106.06,106.13,106.06,106.11,3316.0,87.9331,87.9911,87.9331,87.9745,3316.0
2017-07-28 13:20:00,106.11,106.12,106.07,106.11,3266.0,87.9745,87.9828,87.9413,87.9745,3266.0
2017-07-28 13:25:00,106.09,106.1,106.06,106.09,1012.0,87.9579,87.9662,87.9331,87.9579,1012.0
2017-07-28 13:30:00,106.09,106.12,106.04,106.07,2704.0,87.9579,87.9828,87.9165,87.9413,2704.0
2017-07-28 13:35:00,106.07,106.1,106.03,106.06,5641.0,87.9413,87.9662,87.9082,87.9331,5641.0
2017-07-28 13:40:00,106.03,106.07,106.03,106.05,1000.0,87.9082,87.9413,87.9082,87.9248,1000.0
2017-07-28 13:45:00,106.04,106.04,106.01,106.04,2791.0,87.9165,87.9165,87.8916,87.9165,2791.0
2017-07-28 13:50:00,106.03,106.08,106.0,106.07,3308.0,87.9082,87.9496,87.8833,87.9413,3308.0
2017-07-28 13:55:00,106.07,106.08,105.98,106.04,5330.0,87.9413,87.9496,87.8667,87.9165,5330.0
2017-07-28 14:00:00,106.02,106.04,105.94,105.94,2900.0,87.8999,87.9165,87.8336,87.8336,2900.0
2017-07-28 14:05:00,105.96,105.97,105.88,105.88,3472.0,87.8501,87.8584,87.7838,87.7838,3472.0
2017-07-28 14:10:00,105.87,105.89,105.83,105.83,2692.0,87.7755,87.7921,87.7424,87.7424,2692.0
2017-07-28 14:15:00,105.84,105.9,105.81,105.84,2510.0,87.7507,87.8004,87.7258,87.7507,2510.0
2017-07-28 14:20:00,105.84,105.87,105.8,105.82,2173.0,87.7507,87.7755,87.7175,87.7341,2173.0
2017-07-28 14:25:00,105.82,105.9,105.82,105.84,3035.0,87.7341,87.8004,87.7341,87.7507,3035.0
2017-07-28 14:30:00,105.81,105.9,105.81,105.88,3956.0,87.7258,87.8004,87.7258,87.7838,3956.0
2017-07-28 14:35:00,105.89,105.9,105.83,105.87,2771.0,87.7921,87.8004,87.7424,87.7755,2771.0
2017-07-28 14:40:00,105.87,105.93,105.87,105.88,3598.0,87.7755,87.8253,87.7755,87.7838,3598.0
2017-07-28 14:45:00,105.88,105.95,105.88,105.89,2982.0,87.7838,87.8419,87.7838,87.7921,2982.0
2017-07-28 14:50:00,105.89,105.92,105.89,105.89,3013.0,87.7921,87.817,87.7921,87.7921,3013.0
2017-07-28 14:55:00,105.92,105.94,105.86,105.92,1670.0,87.817,87.8336,87.7672,87.817,1670.0
2017-07-28 15:00:00,105.91,105.91,105.87,105.89,3614.0,87.8087,87.8087,87.7755,87.7921,3614.0
2017-07-28 15:05:00,105.88,105.92,105.86,105.88,2800.0,87.7838,87.817,87.7672,87.7838,2800.0
2017-07-28 15:10:00,105.89,105.89,105.84,105.86,5774.0,87.7921,87.7921,87.7507,87.7672,5774.0
2017-07-28 15:15:00,105.84,105.88,105.83,105.87,5961.0,87.7507,87.7838,87.7424,87.7755,5961.0
2017-07-28 15:20:00,105.88,105.89,105.84,105.87,5205.0,87.7838,87.7921,87.7507,87.7755,5205.0
2017-07-28 15:25:00,105.87,105.88,105.81,105.82,8027.0,87.7755,87.7838,87.7258,87.7341,8027.0
2017-07-28 15:30:00,105.83,105.87,105.81,105.83,8057.0,87.7424,87.7755,87.7258,87.7424,8057.0
2017-07-28 15:35:00,105.85,105.87,105.83,105.87,10393.0,87.7589,87.7755,87.7424,87.7755,10393.0
2017-07-28 15:40:00,105.87,105.96,105.87,105.95,10517.0,87.7755,87.8501,87.7755,87.8419,10517.0
2017-07-28 15:45:00,105.96,105.98,105.95,105.96,16522.0,87.8501,87.8667,87.8419,87.8501,16522.0
2017-07-28 15:50:00,105.96,106.09,105.96,106.04,19286.0,87.8501,87.9579,87.8501,87.9165,19286.0
2017-07-28 15:55:00,106.04,106.1,106.01,106.06,50180.0,87.9165,87.9662,87.8916,87.9331,50180.0
2017-07-31 09:30:00,106.19,106.44,106.11,106.11,11138.0,88.0408,88.2481,87.9745,87.9745,11138.0
2017-07-31 09:35:00,106.1,106.3,106.05,106.3,5900.0,87.9662,88.132,87.9248,88.132,5900.0
2017-07-31 09:40:00,106.3,106.37,106.17,106.17,2700.0,88.132,88.1901,88.0243,88.0243,2700.0
2017-07-31 09:45:00,106.09,106.14,105.97,105.99,6100.0,87.9579,87.9994,87.8584,87.875,6100.0
2017-07-31 09:50:00,105.99,105.99,105.8,105.87,4608.0,87.875,87.875,87.7175,87.7755,4608.0
2017-07-31 09:55:00,105.85,105.86,105.79,105.83,2415.0,87.7589,87.7672,87.7092,87.7424,2415.0
2017-07-31 10:00:00,105.83,105.83,105.55,105.55,4141.0,87.7424,87.7424,87.5102,87.5102,4141.0
2017-07-31 10:05:00,105.55,105.65,105.44,105.52,15738.0,87.5102,87.5931,87.419,87.4853,15738.0
2017-07-31 10:10:00,105.51,105.52,105.26,105.28,12733.0,87.4771,87.4853,87.2698,87.2864,12733.0
2017-07-31 10:15:00,105.28,105.36,105.27,105.36,7131.0,87.2864,87.3527,87.2781,87.3527,7131.0
2017-07-31 10:20:00,105.4,105.46,105.34,105.38,6114.0,87.3859,87.4356,87.3361,87.3693,6114.0
2017-07-31 10:25:00,105.36,105.42,105.31,105.35,3944.0,87.3527,87.4024,87.3112,87.3444,3944.0
2017-07-31 10:30:00,105.35,105.54,105.35,105.53,4947.0,87.3444,87.5019,87.3444,87.4936,4947.0
2017-07-31 10:35:00,105.55,105.56,105.46,105.46,5700.0,87.5102,87.5185,87.4356,87.4356,5700.0
2017-07-31 10:40:00,105.48,105.48,105.25,105.34,7185.0,87.4522,87.4522,87.2615,87.3361,7185.0
2017-07-31 10:45:00,105.31,105.35,105.28,105.35,2801.0,87.3112,87.3444,87.2864,87.3444,2801.0
2017-07-31 10:50:00,105.35,105.35,105.27,105.27,3434.0,87.3444,87.3444,87.2781,87.2781,3434.0
2017-07-31 10:55:00,105.27,105.45,105.27,105.39,5000.0,87.2781,87.4273,87.2781,87.3776,5000.0
2017-07-31 11:00:00,105.43,105.46,105.38,105.38,3500.0,87.4107,87.4356,87.3693,87.3693,3500.0
2017-07-31 11:05:00,105.38,105.4,105.36,105.37,5807.0,87.3693,87.3859,87.3527,87.361,5807.0
2017-07-31 11:10:00,105.37,105.4,105.33,105.34,4127.0,87.361,87.3859,87.3278,87.3361,4127.0
2017-07-31 11:15:00,105.32,105.33,105.32,105.33,2100.0,87.3195,87.3278,87.3195,87.3278,2100.0
2017-07-31 11:20:00,105.32,105.36,105.25,105.36,7222.0,87.3195,87.3527,87.2615,87.3527,7222.0
2017-07-31 11:25:00,105.37,105.41,105.36,105.38,2600.0,87.361,87.3941,87.3527,87.3693,2600.0
2017-07-31 11:30:00,105.42,105.51,105.42,105.44,8555.0,87.4024,87.4771,87.4024,87.419,8555.0
2017-07-31 11:35:00,105.46,105.46,105.41,105.41,1600.0,87.4356,87.4356,87.3941,87.3941,1600.0
2017-07-31 11:40:00,105.42,105.42,105.37,105.37,3059.0,87.4024,87.4024,87.361,87.361,3059.0
2017-07-31 11:45:00,105.39,105.4,105.37,105.37,3404.0,87.3776,87.3859,87.361,87.361,3404.0
2017-07-31 11:50:00,105.39,105.41,105.37,105.38,3200.0,87.3776,87.3941,87.361,87.3693,3200.0
2017-07-31 11:55:00,105.38,105.45,105.32,105.45,12112.0,87.3693,87.4273,87.3195,87.4273,12112.0
2017-07-31 12:00:00,105.44,105.47,105.4,105.43,9087.0,87.419,87.4439,87.3859,87.4107,9087.0
2017-07-31 12:05:00,105.42,105.49,105.4,105.44,8438.0,87.4024,87.4605,87.3859,87.419,8438.0
2017-07-31 12:10:00,105.44,105.45,105.41,105.45,3997.0,87.419,87.4273,87.3941,87.4273,3997.0
2017-07-31 12:15:00,105.46,105.47,105.42,105.45,3500.0,87.4356,87.4439,87.4024,87.4273,3500.0
2017-07-31 12:20:00,105.44,105.44,105.38,105.38,5995.0,87.419,87.419,87.3693,87.3693,5995.0
2017-07-31 12:25:00,105.38,105.42,105.37,105.42,5000.0,87.3693,87.4024,87.361,87.4024,5000.0
2017-07-31 12:30:00,105.43,105.43,105.4,105.4,3643.0,87.4107,87.4107,87.3859,87.3859,3643.0
2017-07-31 12:35:00,105.4,105.43,105.4,105.4,1785.0,87.3859,87.4107,87.3859,87.3859,1785.0
2017-07-31 12:40:00,105.43,105.49,105.42,105.49,5906.0,87.4107,87.4605,87.4024,87.4605,5906.0
2017-07-31 12:45:00,105.49,105.49,105.43,105.45,4336.0,87.4605,87.4605,87.4107,87.4273,4336.0
2017-07-31 12:50:00,105.48,105.48,105.38,105.44,12781.0,87.4522,87.4522,87.3693,87.419,12781.0
2017-07-31 12:55:00,105.45,105.47,105.37,105.41,7773.0,87.4273,87.4439,87.361,87.3941,7773.0
2017-07-31 13:00:00,105.4,105.42,105.38,105.38,5300.0,87.3859,87.4024,87.3693,87.3693,5300.0
2017-07-31 13:05:00,105.38,105.41,105.35,105.36,10951.0,87.3693,87.3941,87.3444,87.3527,10951.0
2017-07-31 13:10:00,105.37,105.39,105.33,105.39,10842.0,87.361,87.3776,87.3278,87.3776,10842.0
2017-07-31 13:15:00,105.39,105.39,105.32,105.32,3332.0,87.3776,87.3776,87.3195,87.3195,3332.0
2017-07-31 13:20:00,105.32,105.32,105.28,105.29,4754.0,87.3195,87.3195,87.2864,87.2947,4754.0
2017-07-31 13:25:00,105.28,105.31,105.26,105.27,7600.0,87.2864,87.3112,87.2698,87.2781,7600.0
2017-07-31 13:30:00,105.27,105.28,105.23,105.24,5259.0,87.2781,87.2864,87.2449,87.2532,5259.0
2017-07-31 13:35:00,105.24,105.25,105.22,105.23,7076.0,87.2532,87.2615,87.2366,87.2449,7076.0
2017-07-31 13:40:00,105.22,105.24,105.21,105.22,7005.0,87.2366,87.2532,87.2283,87.2366,7005.0
2017-07-31 13:45:00,105.22,105.23,105.17,105.18,5654.0,87.2366,87.2449,87.1952,87.2035,5654.0
2017-07-31 13:50:00,105.17,105.18,105.09,105.14,17018.0,87.1952,87.2035,87.1288,87.1703,17018.0
2017-07-31 13:55:00,105.13,105.17,105.12,105.15,8405.0,87.162,87.1952,87.1537,87.1786,8405.0
2017-07-31 14:00:00,105.18,105.23,105.17,105.22,8900.0,87.2035,87.2449,87.1952,87.2366,8900.0
2017-07-31 14:05:00,105.21,105.24,105.2,105.24,5430.0,87.2283,87.2532,87.22,87.2532,5430.0
2017-07-31 14:10:00,105.23,105.26,105.22,105.22,7240.0,87.2449,87.2698,87.2366,87.2366,7240.0
2017-07-31 14:15:00,105.22,105.25,105.21,105.21,4250.0,87.2366,87.2615,87.2283,87.2283,4250.0
2017-07-31 14:20:00,105.21,105.21,105.09,105.09,6467.0,87.2283,87.2283,87.1288,87.1288,6467.0
2017-07-31 14:25:00,105.1,105.26,105.02,105.22,25768.0,87.1371,87.2698,87.0708,87.2366,25768.0
2017-07-31 14:30:00,105.24,105.24,105.18,105.18,6237.0,87.2532,87.2532,87.2035,87.2035,6237.0
2017-07-31 14:35:00,105.19,105.19,105.11,105.13,6472.0,87.2118,87.2118,87.1454,87.162,6472.0
2017-07-31 14:40:00,105.13,105.14,105.08,105.08,7360.0,87.162,87.1703,87.1206,87.1206,7360.0
2017-07-31 14:45:00,105.07,105.19,105.07,105.15,5988.0,87.1123,87.2118,87.1123,87.1786,5988.0
2017-07-31 14:50:00,105.16,105.19,105.11,105.18,5500.0,87.1869,87.2118,87.1454,87.2035,5500.0
2017-07-31 14:55:00,105.18,105.21,105.17,105.19,5120.0,87.2035,87.2283,87.1952,87.2118,5120.0
2017-07-31 15:00:00,105.19,105.22,105.16,105.2,12753.0,87.2118,87.2366,87.1869,87.22,12753.0
2017-07-31 15:05:00,105.25,105.3,105.21,105.3,7912.0,87.2615,87.303,87.2283,87.303,7912.0
2017-07-31 15:10:00,105.3,105.32,105.29,105.32,6862.0,87.303,87.3195,87.2947,87.3195,6862.0
2017-07-31 15:15:00,105.32,105.41,105.32,105.39,9038.0,87.3195,87.3941,87.3195,87.3776,9038.0
2017-07-31 15:20:00,105.39,105.39,105.32,105.33,6938.0,87.3776,87.3776,87.3195,87.3278,6938.0
2017-07-31 15:25:00,105.33,105.4,105.32,105.38,7868.0,87.3278,87.3859,87.3195,87.3693,7868.0
2017-07-31 15:30:00,105.39,105.49,105.39,105.46,13414.0,87.3776,87.4605,87.3776,87.4356,13414.0
2017-07-31 15:35:00,105.46,105.5,105.43,105.5,13285.0,87.4356,87.4688,87.4107,87.4688,13285.0
2017-07-31 15:40:00,105.5,105.52,105.47,105.49,11454.0,87.4688,87.4853,87.4439,87.4605,11454.0
2017-07-31 15:45:00,105.5,105.55,105.44,105.44,17208.0,87.4688,87.5102,87.419,87.419,17208.0
2017-07-31 15:50:00,105.44,105.45,105.35,105.37,22362.0,87.419,87.4273,87.3444,87.361,22362.0
2017-07-31 15:55:00,105.37,105.46,105.34,105.36,99677.0,87.361,87.4356,87.3361,87.3527,99677.0
2017-08-01 09:30:00,105.51,105.73,105.31,105.58,12534.0,87.4771,87.6595,87.3112,87.5351,12534.0
2017-08-01 09:35:00,105.58,105.59,105.24,105.42,13375.0,87.5351,87.5434,87.2532,87.4024,13375.0
2017-08-01 09:40:00,105.4,105.43,105.12,105.14,11600.0,87.3859,87.4107,87.1537,87.1703,11600.0
2017-08-01 09:45:00,105.16,105.2,105.03,105.19,10508.0,87.1869,87.22,87.0791,87.2118,10508.0
2017-08-01 09:50:00,105.19,105.32,105.13,105.16,10773.0,87.2118,87.3195,87.162,87.1869,10773.0
2017-08-01 09:55:00,105.18,105.2,104.8,104.82,18134.0,87.2035,87.22,86.8884,86.905,18134.0
2017-08-01 10:00:00,104.81,105.17,104.79,105.07,25132.0,86.8967,87.1952,86.8801,87.1123,25132.0
2017-08-01 10:05:00,105.09,105.14,105.05,105.1,11611.0,87.1288,87.1703,87.0957,87.1371,11611.0
2017-08-01 10:10:00,105.12,105.17,105.06,105.17,12433.0,87.1537,87.1952,87.104,87.1952,12433.0
2017-08-01 10:15:00,105.18,105.39,105.18,105.29,4039.0,87.2035,87.3776,87.2035,87.2947,4039.0
2017-08-01 10:20:00,105.26,105.26,105.09,105.11,5163.0,87.2698,87.2698,87.1288,87.1454,5163.0
2017-08-01 10:25:00,105.11,105.22,105.11,105.15,5310.0,87.1454,87.2366,87.1454,87.1786,5310.0
2017-08-01 10:30:00,105.17,105.21,105.09,105.09,14067.0,87.1952,87.2283,87.1288,87.1288,14067.0
2017-08-01 10:35:00,105.08,105.11,104.87,104.87,28148.0,87.1206,87.1454,86.9464,86.9464,28148.0
2017-08-01 10:40:00,104.87,105.01,104.86,104.89,13360.0,86.9464,87.0625,86.9382,86.963,13360.0
2017-08-01 10:45:00,104.93,104.96,104.83,104.84,4711.0,86.9962,87.0211,86.9133,86.9216,4711.0
2017-08-01 10:50:00,104.82,104.86,104.76,104.85,8662.0,86.905,86.9382,86.8552,86.9299,8662.0
2017-08-01 10:55:00,104.85,104.93,104.84,104.9,9473.0,86.9299,86.9962,86.9216,86.9713,9473.0
2017-08-01 11:00:00,104.9,105.0,104.9,104.96,6624.0,86.9713,87.0542,86.9713,87.0211,6624.0
2017-08-01 11:05:00,105.0,105.02,104.94,104.94,6100.0,87.0542,87.0708,87.0045,87.0045,6100.0
2017-08-01 11:10:00,104.96,105.0,104.92,104.95,16896.0,87.0211,87.0542,86.9879,87.0128,16896.0
2017-08-01 11:15:00,104.95,104.98,104.94,104.98,9293.0,87.0128,87.0376,87.0045,87.0376,9293.0
2017-08-01 11:20:00,104.98,105.09,104.98,105.09,4710.0,87.0376,87.1288,87.0376,87.1288,4710.0
2017-08-01 11:25:00,105.09,105.21,105.07,105.08,7419.0,87.1288,87.2283,87.1123,87.1206,7419.0
2017-08-01 11:30:00,105.09,105.16,105.09,105.13,3400.0,87.1288,87.1869,87.1288,87.162,3400.0
2017-08-01 11:35:00,105.15,105.33,105.14,105.32,10685.0,87.1786,87.3278,87.1703,87.3195,10685.0
2017-08-01 11:40:00,105.31,105.44,105.26,105.43,12412.0,87.3112,87.419,87.2698,87.4107,12412.0
2017-08-01 11:45:00,105.43,105.68,105.39,105.66,18445.0,87.4107,87.618,87.3776,87.6014,18445.0
2017-08-01 11:50:00,105.63,105.69,105.54,105.59,8031.0,87.5765,87.6263,87.5019,87.5434,8031.0
2017-08-01 11:55:00,105.58,105.74,105.57,105.74,4810.0,87.5351,87.6677,87.5268,87.6677,4810.0
2017-08-01 12:00:00,105.71,105.73,105.66,105.7,3786.0,87.6429,87.6595,87.6014,87.6346,3786.0
2017-08-01 12:05:00,105.7,105.71,105.65,105.67,5443.0,87.6346,87.6429,87.5931,87.6097,5443.0
2017-08-01 12:10:00,105.73,105.73,105.7,105.7,1470.0,87.6595,87.6595,87.6346,87.6346,1470.0
2017-08-01 12:15:00,105.72,105.74,105.71,105.73,4208.0,87.6512,87.6677,87.6429,87.6595,4208.0
2017-08-01 12:20:00,105.72,105.73,105.63,105.65,4961.0,87.6512,87.6595,87.5765,87.5931,4961.0
2017-08-01 12:25:00,105.65,105.77,105.65,105.73,3711.0,87.5931,87.6926,87.5931,87.6595,3711.0
2017-08-01 12:30:00,105.72,105.74,105.66,105.67,2200.0,87.6512,87.6677,87.6014,87.6097,2200.0
2017-08-01 12:35:00,105.67,105.67,105.61,105.61,2110.0,87.6097,87.6097,87.56,87.56,2110.0
2017-08-01 12:40:00,105.6,105.61,105.53,105.56,4336.0,87.5517,87.56,87.4936,87.5185,4336.0
2017-08-01 12:45:00,105.57,105.69,105.57,105.69,5856.0,87.5268,87.6263,87.5268,87.6263,5856.0
2017-08-01 12:50:00,105.71,105.71,105.65,105.66,2069.0,87.6429,87.6429,87.5931,87.6014,2069.0
2017-08-01 12:55:00,105.6,105.63,105.58,105.61,1900.0,87.5517,87.5765,87.5351,87.56,1900.0
2017-08-01 13:00:00,105.61,105.61,105.57,105.58,2100.0,87.56,87.56,87.5268,87.5351,2100.0
2017-08-01 13:05:00,105.58,105.61,105.54,105.56,2666.0,87.5351,87.56,87.5019,87.5185,2666.0
2017-08-01 13:10:00,105.58,105.58,105.54,105.55,3786.0,87.5351,87.5351,87.5019,87.5102,3786.0
2017-08-01 13:15:00,105.55,105.57,105.53,105.57,2752.0,87.5102,87.5268,87.4936,87.5268,2752.0
2017-08-01 13:20:00,105.61,105.62,105.58,105.6,1400.0,87.56,87.5683,87.5351,87.5517,1400.0
2017-08-01 13:25:00,105.59,105.59,105.56,105.56,700.0,87.5434,87.5434,87.5185,87.5185,700.0
2017-08-01 13:30:00,105.59,105.61,105.56,105.59,10398.0,87.5434,87.56,87.5185,87.5434,10398.0
2017-08-01 13:35:00,105.61,105.65,105.61,105.65,4044.0,87.56,87.5931,87.56,87.5931,4044.0
2017-08-01 13:40:00,105.66,105.74,105.66,105.7,3380.0,87.6014,87.6677,87.6014,87.6346,3380.0
2017-08-01 13:45:00,105.74,105.74,105.7,105.7,2200.0,87.6677,87.6677,87.6346,87.6346,2200.0
2017-08-01 13:50:00,105.7,105.95,105.7,105.93,13285.0,87.6346,87.8419,87.6346,87.8253,13285.0
2017-08-01 13:55:00,105.92,105.92,105.88,105.9,4460.0,87.817,87.817,87.7838,87.8004,4460.0
2017-08-01 14:00:00,105.9,105.94,105.89,105.94,5809.0,87.8004,87.8336,87.7921,87.8336,5809.0
2017-08-01 14:05:00,105.94,105.95,105.9,105.92,7769.0,87.8336,87.8419,87.8004,87.817,7769.0
2017-08-01 14:10:00,105.92,105.92,105.89,105.9,6441.0,87.817,87.817,87.7921,87.8004,6441.0
2017-08-01 14:15:00,105.9,105.92,105.89,105.92,4100.0,87.8004,87.817,87.7921,87.817,4100.0
2017-08-01 14:20:00,105.91,105.94,105.91,105.92,5305.0,87.8087,87.8336,87.8087,87.817,5305.0
2017-08-01 14:25:00,105.92,105.95,105.92,105.93,6572.0,87.817,87.8419,87.817,87.8253,6572.0
2017-08-01 14:30:00,105.93,105.95,105.92,105.95,7590.0,87.8253,87.8419,87.817,87.8419,7590.0
2017-08-01 14:35:00,105.95,105.95,105.92,105.93,6500.0,87.8419,87.8419,87.817,87.8253,6500.0
2017-08-01 14:40:00,105.94,105.94,105.9,105.92,7400.0,87.8336,87.8336,87.8004,87.817,7400.0
2017-08-01 14:45:00,105.9,105.91,105.84,105.87,9220.0,87.8004,87.8087,87.7507,87.7755,9220.0
2017-08-01 14:50:00,105.87,105.87,105.8,105.83,4799.0,87.7755,87.7755,87.7175,87.7424,4799.0
2017-08-01 14:55:00,105.83,105.89,105.83,105.87,5754.0,87.7424,87.7921,87.7424,87.7755,5754.0
2017-08-01 15:00:00,105.87,105.89,105.86,105.87,7239.0,87.7755,87.7921,87.7672,87.7755,7239.0
2017-08-01 15:05:00,105.88,105.93,105.87,105.93,4845.0,87.7838,87.8253,87.7755,87.8253,4845.0
2017-08-01 15:10:00,105.93,105.97,105.91,105.91,6065.0,87.8253,87.8584,87.8087,87.8087,6065.0
2017-08-01 15:15:00,105.91,105.92,105.86,105.86,5087.0,87.8087,87.817,87.7672,87.7672,5087.0
2017-08-01 15:20:00,105.84,105.99,105.8,105.94,16438.0,87.7507,87.875,87.7175,87.8336,16438.0
2017-08-01 15:25:00,105.95,106.0,105.93,105.99,11776.0,87.8419,87.8833,87.8253,87.875,11776.0
2017-08-01 15:30:00,105.99,105.99,105.8,105.8,18689.0,87.875,87.875,87.7175,87.7175,18689.0
2017-08-01 15:35:00,105.8,105.81,105.75,105.77,9551.0,87.7175,87.7258,87.676,87.6926,9551.0
2017-08-01 15:40:00,105.77,105.79,105.7,105.78,7869.0,87.6926,87.7092,87.6346,87.7009,7869.0
2017-08-01 15:45:00,105.78,105.78,105.7,105.7,8735.0,87.7009,87.7009,87.6346,87.6346,8735.0
2017-08-01 15:50:00,105.7,105.7,105.57,105.57,16864.0,87.6346,87.6346,87.5268,87.5268,16864.0
2017-08-01 15:55:00,105.58,105.68,105.58,105.65,30080.0,87.5351,87.618,87.5351,87.5931,30080.0
2017-08-02 09:30:00,105.57,105.86,105.44,105.44,10415.0,87.5268,87.7672,87.419,87.419,10415.0
2017-08-02 09:35:00,105.59,105.59,105.01,105.02,3400.0,87.5434,87.5434,87.0625,87.0708,3400.0
2017-08-02 09:40:00,105.1,105.15,105.0,105.14,5952.0,87.1371,87.1786,87.0542,87.1703,5952.0
2017-08-02 09:45:00,105.23,105.23,105.05,105.11,3679.0,87.2449,87.2449,87.0957,87.1454,3679.0
2017-08-02 09:50:00,105.1,105.16,104.67,104.7,24961.0,87.1371,87.1869,86.7806,86.8055,24961.0
2017-08-02 09:55:00,104.74,104.91,104.74,104.79,9353.0,86.8387,86.9796,86.8387,86.8801,9353.0
2017-08-02 10:00:00,104.83,105.07,104.72,105.05,9250.0,86.9133,87.1123,86.8221,87.0957,9250.0
2017-08-02 10:05:00,105.11,105.18,105.01,105.17,7503.0,87.1454,87.2035,87.0625,87.1952,7503.0
2017-08-02 10:10:00,105.19,105.19,105.13,105.13,3601.0,87.2118,87.2118,87.162,87.162,3601.0
2017-08-02 10:15:00,105.14,105.14,104.99,105.0,13449.0,87.1703,87.1703,87.0459,87.0542,13449.0
2017-08-02 10:20:00,104.99,105.08,104.99,105.06,4340.0,87.0459,87.1206,87.0459,87.104,4340.0
2017-08-02 10:25:00,105.03,105.05,104.99,105.0,1490.0,87.0791,87.0957,87.0459,87.0542,1490.0
2017-08-02 10:30:00,105.02,105.05,104.86,104.93,7101.0,87.0708,87.0957,86.9382,86.9962,7101.0
2017-08-02 10:35:00,104.93,105.03,104.92,105.01,2800.0,86.9962,87.0791,86.9879,87.0625,2800.0
2017-08-02 10:40:00,105.02,105.02,104.93,104.93,3457.0,87.0708,87.0708,86.9962,86.9962,3457.0
2017-08-02 10:45:00,104.96,105.0,104.92,104.92,3128.0,87.0211,87.0542,86.9879,86.9879,3128.0
2017-08-02 10:50:00,104.93,104.97,104.92,104.92,4040.0,86.9962,87.0294,86.9879,86.9879,4040.0
2017-08-02 10:55:00,104.92,104.94,104.83,104.83,4700.0,86.9879,87.0045,86.9133,86.9133,4700.0
2017-08-02 11:00:00,104.8,104.86,104.73,104.83,6689.0,86.8884,86.9382,86.8304,86.9133,6689.0
2017-08-02 11:05:00,104.83,104.85,104.73,104.8,5510.0,86.9133,86.9299,86.8304,86.8884,5510.0
2017-08-02 11:10:00,104.76,104.78,104.68,104.73,4325.0,86.8552,86.8718,86.7889,86.8304,4325.0
2017-08-02 11:15:00,104.73,104.79,104.71,104.78,7433.0,86.8304,86.8801,86.8138,86.8718,7433.0
2017-08-02 11:20:00,104.73,104.78,104.72,104.73,3656.0,86.8304,86.8718,86.8221,86.8304,3656.0
2017-08-02 11:25:00,104.74,104.82,104.74,104.79,5311.0,86.8387,86.905,86.8387,86.8801,5311.0
2017-08-02 11:30:00,104.79,104.79,104.71,104.73,5117.0,86.8801,86.8801,86.8138,86.8304,5117.0
2017-08-02 11:35:00,104.74,104.78,104.73,104.77,2900.0,86.8387,86.8718,86.8304,86.8635,2900.0
2017-08-02 11:40:00,104.75,104.75,104.73,104.74,2500.0,86.847,86.847,86.8304,86.8387,2500.0
2017-08-02 11:45:00,104.73,104.74,104.66,104.72,2497.0,86.8304,86.8387,86.7723,86.8221,2497.0
2017-08-02 11:50:00,104.74,104.74,104.7,104.72,2988.0,86.8387,86.8387,86.8055,86.8221,2988.0
2017-08-02 11:55:00,104.69,104.71,104.66,104.69,6301.0,86.7972,86.8138,86.7723,86.7972,6301.0
2017-08-02 12:00:00,104.69,104.75,104.67,104.74,3684.0,86.7972,86.847,86.7806,86.8387,3684.0
2017-08-02 12:05:00,104.75,104.89,104.75,104.88,1901.0,86.847,86.963,86.847,86.9547,1901.0
2017-08-02 12:10:00,104.9,105.22,104.9,105.22,7270.0,86.9713,87.2366,86.9713,87.2366,7270.0
2017-08-02 12:15:00,105.27,105.42,105.2,105.42,9903.0,87.2781,87.4024,87.22,87.4024,9903.0
2017-08-02 12:20:00,105.48,105.55,105.43,105.47,19008.0,87.4522,87.5102,87.4107,87.4439,19008.0
2017-08-02 12:25:00,105.45,105.5,105.43,105.47,3258.0,87.4273,87.4688,87.4107,87.4439,3258.0
2017-08-02 12:30:00,105.48,105.5,105.46,105.5,5586.0,87.4522,87.4688,87.4356,87.4688,5586.0
2017-08-02 12:35:00,105.5,105.52,105.46,105.51,16810.0,87.4688,87.4853,87.4356,87.4771,16810.0
2017-08-02 12:40:00,105.51,105.79,105.49,105.68,42842.0,87.4771,87.7092,87.4605,87.618,42842.0
2017-08-02 12:45:00,105.68,105.77,105.63,105.64,4821.0,87.618,87.6926,87.5765,87.5848,4821.0
2017-08-02 12:50:00,105.58,105.58,105.43,105.47,4151.0,87.5351,87.5351,87.4107,87.4439,4151.0
2017-08-02 12:55:00,105.52,105.52,105.39,105.41,1193.0,87.4853,87.4853,87.3776,87.3941,1193.0
2017-08-02 13:00:00,105.41,105.43,105.29,105.29,3143.0,87.3941,87.4107,87.2947,87.2947,3143.0
2017-08-02 13:05:00,105.31,105.32,105.31,105.32,1600.0,87.3112,87.3195,87.3112,87.3195,1600.0
2017-08-02 13:10:00,105.32,105.33,105.25,105.28,1400.0,87.3195,87.3278,87.2615,87.2864,1400.0
2017-08-02 13:15:00,105.25,105.28,105.24,105.24,600.0,87.2615,87.2864,87.2532,87.2532,600.0
2017-08-02 13:20:00,105.28,105.35,105.25,105.35,5795.0,87.2864,87.3444,87.2615,87.3444,5795.0
2017-08-02 13:25:00,105.34,105.38,105.3,105.3,2749.0,87.3361,87.3693,87.303,87.303,2749.0
2017-08-02 13:30:00,105.29,105.34,105.29,105.33,1500.0,87.2947,87.3361,87.2947,87.3278,1500.0
2017-08-02 13:35:00,105.34,105.38,105.31,105.36,2810.0,87.3361,87.3693,87.3112,87.3527,2810.0
2017-08-02 13:40:00,105.35,105.36,105.25,105.29,2500.0,87.3444,87.3527,87.2615,87.2947,2500.0
2017-08-02 13:45:00,105.25,105.28,105.22,105.22,2285.0,87.2615,87.2864,87.2366,87.2366,2285.0
2017-08-02 13:50:00,105.23,105.39,105.22,105.38,5400.0,87.2449,87.3776,87.2366,87.3693,5400.0
2017-08-02 13:55:00,105.39,105.39,105.37,105.39,1860.0,87.3776,87.3776,87.361,87.3776,1860.0
2017-08-02 14:00:00,105.41,105.42,105.31,105.32,3932.0,87.3941,87.4024,87.3112,87.3195,3932.0
2017-08-02 14:05:00,105.32,105.34,105.28,105.34,2800.0,87.3195,87.3361,87.2864,87.3361,2800.0
2017-08-02 14:10:00,105.33,105.35,105.31,105.33,3000.0,87.3278,87.3444,87.3112,87.3278,3000.0
2017-08-02 14:15:00,105.33,105.35,105.29,105.32,4976.0,87.3278,87.3444,87.2947,87.3195,4976.0
2017-08-02 14:20:00,105.33,105.37,105.32,105.37,3300.0,87.3278,87.361,87.3195,87.361,3300.0
2017-08-02 14:25:00,105.37,105.45,105.34,105.43,10310.0,87.361,87.4273,87.3361,87.4107,10310.0
2017-08-02 14:30:00,105.42,105.54,105.41,105.51,4429.0,87.4024,87.5019,87.3941,87.4771,4429.0
2017-08-02 14:35:00,105.52,105.56,105.48,105.5,4125.0,87.4853,87.5185,87.4522,87.4688,4125.0
2017-08-02 14:40:00,105.51,105.55,105.5,105.53,5256.0,87.4771,87.5102,87.4688,87.4936,5256.0
2017-08-02 14:45:00,105.53,105.56,105.53,105.53,3392.0,87.4936,87.5185,87.4936,87.4936,3392.0
2017-08-02 14:50:00,105.52,105.55,105.52,105.55,2800.0,87.4853,87.5102,87.4853,87.5102,2800.0
2017-08-02 14:55:00,105.54,105.59,105.53,105.59,3600.0,87.5019,87.5434,87.4936,87.5434,3600.0
2017-08-02 15:00:00,105.57,105.58,105.55,105.56,4511.0,87.5268,87.5351,87.5102,87.5185,4511.0
2017-08-02 15:05:00,105.57,105.59,105.53,105.56,4406.0,87.5268,87.5434,87.4936,87.5185,4406.0
2017-08-02 15:10:00,105.57,105.68,105.56,105.68,5085.0,87.5268,87.618,87.5185,87.618,5085.0
2017-08-02 15:15:00,105.66,105.67,105.54,105.59,38243.0,87.6014,87.6097,87.5019,87.5434,38243.0
2017-08-02 15:20:00,105.56,105.56,105.49,105.51,4474.0,87.5185,87.5185,87.4605,87.4771,4474.0
2017-08-02 15:25:00,105.5,105.5,105.46,105.47,7310.0,87.4688,87.4688,87.4356,87.4439,7310.0
2017-08-02 15:30:00,105.48,105.48,105.44,105.47,4569.0,87.4522,87.4522,87.419,87.4439,4569.0
2017-08-02 15:35:00,105.47,105.66,105.47,105.65,8266.0,87.4439,87.6014,87.4439,87.5931,8266.0
2017-08-02 15:40:00,105.65,105.66,105.62,105.63,7030.0,87.5931,87.6014,87.5683,87.5765,7030.0
2017-08-02 15:45:00,105.63,105.67,105.6,105.66,10375.0,87.5765,87.6097,87.5517,87.6014,10375.0
2017-08-02 15:50:00,105.65,105.7,105.64,105.65,11862.0,87.5931,87.6346,87.5848,87.5931,11862.0
2017-08-02 15:55:00,105.65,105.67,105.56,105.59,38419.0,87.5931,87.6097,87.5185,87.5434,38419.0
2017-08-03 09:30:00,105.57,105.82,105.46,105.62,5291.0,87.5268,87.7341,87.4356,87.5683,5291.0
2017-08-03 09:35:00,105.66,105.78,105.57,105.62,4222.0,87.6014,87.7009,87.5268,87.5683,4222.0
2017-08-03 09:40:00,105.71,105.89,105.6,105.85,6502.0,87.6429,87.7921,87.5517,87.7589,6502.0
2017-08-03 09:45:00,105.76,105.9,105.76,105.89,2875.0,87.6843,87.8004,87.6843,87.7921,2875.0
2017-08-03 09:50:00,105.91,105.92,105.83,105.83,2775.0,87.8087,87.817,87.7424,87.7424,2775.0
2017-08-03 09:55:00,105.89,105.95,105.89,105.95,1700.0,87.7921,87.8419,87.7921,87.8419,1700.0
2017-08-03 10:00:00,105.91,105.98,105.84,105.85,4718.0,87.8087,87.8667,87.7507,87.7589,4718.0
2017-08-03 10:05:00,105.81,105.84,105.74,105.84,4105.0,87.7258,87.7507,87.6677,87.7507,4105.0
2017-08-03 10:10:00,105.85,105.89,105.78,105.8,3892.0,87.7589,87.7921,87.7009,87.7175,3892.0
2017-08-03 10:15:00,105.8,105.92,105.74,105.74,6950.0,87.7175,87.817,87.6677,87.6677,6950.0
2017-08-03 10:20:00,105.74,105.74,105.65,105.65,2329.0,87.6677,87.6677,87.5931,87.5931,2329.0
2017-08-03 10:25:00,105.65,105.68,105.45,105.68,19597.0,87.5931,87.618,87.4273,87.618,19597.0
2017-08-03 10:30:00,105.63,105.67,105.58,105.58,4099.0,87.5765,87.6097,87.5351,87.5351,4099.0
2017-08-03 10:35:00,105.62,105.66,105.49,105.49,4001.0,87.5683,87.6014,87.4605,87.4605,4001.0
2017-08-03 10:40:00,105.49,105.54,105.39,105.53,9203.0,87.4605,87.5019,87.3776,87.4936,9203.0
2017-08-03 10:45:00,105.55,105.64,105.55,105.62,3050.0,87.5102,87.5848,87.5102,87.5683,3050.0
2017-08-03 10:50:00,105.61,105.61,105.53,105.54,4217.0,87.56,87.56,87.4936,87.5019,4217.0
2017-08-03 10:55:00,105.56,105.58,105.49,105.51,3910.0,87.5185,87.5351,87.4605,87.4771,3910.0
2017-08-03 11:00:00,105.52,105.64,105.52,105.64,5528.0,87.4853,87.5848,87.4853,87.5848,5528.0
2017-08-03 11:05:00,105.66,105.66,105.5,105.5,8511.0,87.6014,87.6014,87.4688,87.4688,8511.0
2017-08-03 11:10:00,105.5,105.5,105.41,105.42,9983.0,87.4688,87.4688,87.3941,87.4024,9983.0
2017-08-03 11:15:00,105.42,105.47,105.39,105.47,5292.0,87.4024,87.4439,87.3776,87.4439,5292.0
2017-08-03 11:20:00,105.48,105.48,105.41,105.42,2000.0,87.4522,87.4522,87.3941,87.4024,2000.0
2017-08-03 11:25:00,105.44,105.48,105.4,105.47,5604.0,87.419,87.4522,87.3859,87.4439,5604.0
2017-08-03 11:30:00,105.48,105.49,105.4,105.42,4639.0,87.4522,87.4605,87.3859,87.4024,4639.0
2017-08-03 11:35:00,105.42,105.47,105.38,105.45,6042.0,87.4024,87.4439,87.3693,87.4273,6042.0
2017-08-03 11:40:00,105.45,105.53,105.45,105.52,4901.0,87.4273,87.4936,87.4273,87.4853,4901.0
2017-08-03 11:45:00,105.54,105.56,105.5,105.56,3200.0,87.5019,87.5185,87.4688,87.5185,3200.0
2017-08-03 11:50:00,105.56,105.58,105.53,105.53,1300.0,87.5185,87.5351,87.4936,87.4936,1300.0
2017-08-03 11:55:00,105.53,105.55,105.47,105.5,4640.0,87.4936,87.5102,87.4439,87.4688,4640.0
2017-08-03 12:00:00,105.48,105.5,105.42,105.48,4761.0,87.4522,87.4688,87.4024,87.4522,4761.0
2017-08-03 12:05:00,105.54,105.57,105.52,105.54,3245.0,87.5019,87.5268,87.4853,87.5019,3245.0
2017-08-03 12:10:00,105.53,105.63,105.53,105.63,2421.0,87.4936,87.5765,87.4936,87.5765,2421.0
2017-08-03 12:15:00,105.6,105.65,105.58,105.65,1960.0,87.5517,87.5931,87.5351,87.5931,1960.0
2017-08-03 12:20:00,105.7,105.75,105.67,105.75,4300.0,87.6346,87.676,87.6097,87.676,4300.0
2017-08-03 12:25:00,105.75,105.75,105.68,105.7,1500.0,87.676,87.676,87.618,87.6346,1500.0
2017-08-03 12:30:00,105.68,105.68,105.64,105.64,1400.0,87.618,87.618,87.5848,87.5848,1400.0
2017-08-03 12:35:00,105.65,105.7,105.64,105.7,3077.0,87.5931,87.6346,87.5848,87.6346,3077.0
2017-08-03 12:40:00,105.7,105.73,105.7,105.73,2778.0,87.6346,87.6595,87.6346,87.6595,2778.0
2017-08-03 12:45:00,105.71,105.71,105.63,105.63,2618.0,87.6429,87.6429,87.5765,87.5765,2618.0
2017-08-03 12:50:00,105.63,105.65,105.53,105.53,2750.0,87.5765,87.5931,87.4936,87.4936,2750.0
2017-08-03 12:55:00,105.53,105.6,105.52,105.6,2600.0,87.4936,87.5517,87.4853,87.5517,2600.0
2017-08-03 13:00:00,105.61,105.66,105.56,105.66,4449.0,87.56,87.6014,87.5185,87.6014,4449.0
2017-08-03 13:05:00,105.68,105.69,105.67,105.69,2200.0,87.618,87.6263,87.6097,87.6263,2200.0
2017-08-03 13:10:00,105.68,105.71,105.66,105.67,2765.0,87.618,87.6429,87.6014,87.6097,2765.0
2017-08-03 13:15:00,105.64,105.67,105.64,105.65,2296.0,87.5848,87.6097,87.5848,87.5931,2296.0
2017-08-03 13:20:00,105.65,105.67,105.65,105.67,1800.0,87.5931,87.6097,87.5931,87.6097,1800.0
2017-08-03 13:25:00,105.66,105.66,105.61,105.63,5900.0,87.6014,87.6014,87.56,87.5765,5900.0
2017-08-03 13:30:00,105.6,105.61,105.51,105.51,5122.0,87.5517,87.56,87.4771,87.4771,5122.0
2017-08-03 13:35:00,105.52,105.6,105.49,105.58,4404.0,87.4853,87.5517,87.4605,87.5351,4404.0
2017-08-03 13:40:00,105.59,105.61,105.56,105.59,3403.0,87.5434,87.56,87.5185,87.5434,3403.0
2017-08-03 13:45:00,105.61,105.65,105.6,105.63,3951.0,87.56,87.5931,87.5517,87.5765,3951.0
2017-08-03 13:50:00,105.63,105.66,105.62,105.62,4675.0,87.5765,87.6014,87.5683,87.5683,4675.0
2017-08-03 13:55:00,105.62,105.64,105.54,105.58,4131.0,87.5683,87.5848,87.5019,87.5351,4131.0
2017-08-03 14:00:00,105.58,105.62,105.56,105.6,3124.0,87.5351,87.5683,87.5185,87.5517,3124.0
2017-08-03 14:05:00,105.58,105.58,105.53,105.53,1682.0,87.5351,87.5351,87.4936,87.4936,1682.0
2017-08-03 14:10:00,105.55,105.61,105.55,105.61,5937.0,87.5102,87.56,87.5102,87.56,5937.0
2017-08-03 14:15:00,105.62,105.74,105.62,105.74,3473.0,87.5683,87.6677,87.5683,87.6677,3473.0
2017-08-03 14:20:00,105.72,105.77,105.7,105.74,4484.0,87.6512,87.6926,87.6346,87.6677,4484.0
2017-08-03 14:25:00,105.76,105.79,105.75,105.75,3400.0,87.6843,87.7092,87.676,87.676,3400.0
2017-08-03 14:30:00,105.75,105.82,105.73,105.82,3420.0,87.676,87.7341,87.6595,87.7341,3420.0
2017-08-03 14:35:00,105.81,105.81,105.76,105.76,8375.0,87.7258,87.7258,87.6843,87.6843,8375.0
2017-08-03 14:40:00,105.77,105.78,105.7,105.73,3244.0,87.6926,87.7009,87.6346,87.6595,3244.0
2017-08-03 14:45:00,105.72,105.72,105.59,105.64,11282.0,87.6512,87.6512,87.5434,87.5848,11282.0
2017-08-03 14:50:00,105.64,105.74,105.64,105.73,4900.0,87.5848,87.6677,87.5848,87.6595,4900.0
2017-08-03 14:55:00,105.74,105.77,105.65,105.72,7438.0,87.6677,87.6926,87.5931,87.6512,7438.0
2017-08-03 15:00:00,105.71,105.79,105.71,105.79,5550.0,87.6429,87.7092,87.6429,87.7092,5550.0
2017-08-03 15:05:00,105.78,105.83,105.73,105.8,42187.0,87.7009,87.7424,87.6595,87.7175,42187.0
2017-08-03 15:10:00,105.81,105.9,105.81,105.86,4987.0,87.7258,87.8004,87.7258,87.7672,4987.0
2017-08-03 15:15:00,105.88,105.88,105.77,105.78,4535.0,87.7838,87.7838,87.6926,87.7009,4535.0
2017-08-03 15:20:00,105.77,105.78,105.72,105.75,5694.0,87.6926,87.7009,87.6512,87.676,5694.0
2017-08-03 15:25:00,105.75,105.77,105.72,105.72,6327.0,87.676,87.6926,87.6512,87.6512,6327.0
2017-08-03 15:30:00,105.71,105.71,105.51,105.58,10237.0,87.6429,87.6429,87.4771,87.5351,10237.0
2017-08-03 15:35:00,105.58,105.65,105.56,105.65,9600.0,87.5351,87.5931,87.5185,87.5931,9600.0
2017-08-03 15:40:00,105.65,105.65,105.55,105.55,10867.0,87.5931,87.5931,87.5102,87.5102,10867.0
2017-08-03 15:45:00,105.55,105.6,105.49,105.49,11007.0,87.5102,87.5517,87.4605,87.4605,11007.0
2017-08-03 15:50:00,105.49,105.51,105.38,105.39,11555.0,87.4605,87.4771,87.3693,87.3776,11555.0
2017-08-03 15:55:00,105.39,105.51,105.38,105.51,45760.0,87.3776,87.4771,87.3693,87.4771,45760.0
2017-08-04 09:30:00,105.86,105.92,105.71,105.81,6166.0,87.7672,87.817,87.6429,87.7258,6166.0
2017-08-04 09:35:00,105.81,105.92,105.78,105.78,1500.0,87.7258,87.817,87.7009,87.7009,1500.0
2017-08-04 09:40:00,105.73,105.87,105.62,105.62,2360.0,87.6595,87.7755,87.5683,87.5683,2360.0
2017-08-04 09:45:00,105.63,105.82,105.63,105.69,2350.0,87.5765,87.7341,87.5765,87.6263,2350.0
2017-08-04 09:50:00,105.69,105.74,105.69,105.73,900.0,87.6263,87.6677,87.6263,87.6595,900.0
2017-08-04 09:55:00,105.7,105.76,105.54,105.55,3946.0,87.6346,87.6843,87.5019,87.5102,3946.0
2017-08-04 10:00:00,105.54,105.54,105.36,105.36,3115.0,87.5019,87.5019,87.3527,87.3527,3115.0
2017-08-04 10:05:00,105.41,105.44,105.31,105.35,4846.0,87.3941,87.419,87.3112,87.3444,4846.0
2017-08-04 10:10:00,105.36,105.39,105.22,105.26,6728.0,87.3527,87.3776,87.2366,87.2698,6728.0
2017-08-04 10:15:00,105.25,105.25,105.17,105.19,7721.0,87.2615,87.2615,87.1952,87.2118,7721.0
2017-08-04 10:20:00,105.18,105.22,105.15,105.2,5359.0,87.2035,87.2366,87.1786,87.22,5359.0
2017-08-04 10:25:00,105.19,105.29,105.18,105.24,5767.0,87.2118,87.2947,87.2035,87.2532,5767.0
2017-08-04 10:30:00,105.26,105.34,105.26,105.34,4362.0,87.2698,87.3361,87.2698,87.3361,4362.0
2017-08-04 10:35:00,105.36,105.43,105.27,105.34,2999.0,87.3527,87.4107,87.2781,87.3361,2999.0
2017-08-04 10:40:00,105.32,105.34,105.28,105.28,14200.0,87.3195,87.3361,87.2864,87.2864,14200.0
2017-08-04 10:45:00,105.26,105.26,105.21,105.21,2866.0,87.2698,87.2698,87.2283,87.2283,2866.0
2017-08-04 10:50:00,105.17,105.22,105.09,105.09,3641.0,87.1952,87.2366,87.1288,87.1288,3641.0
2017-08-04 10:55:00,105.09,105.12,105.05,105.07,3377.0,87.1288,87.1537,87.0957,87.1123,3377.0
2017-08-04 11:00:00,105.07,105.09,105.02,105.05,8574.0,87.1123,87.1288,87.0708,87.0957,8574.0
2017-08-04 11:05:00,105.06,105.06,104.99,105.0,10964.0,87.104,87.104,87.0459,87.0542,10964.0
2017-08-04 11:10:00,105.04,105.1,105.04,105.07,1387.0,87.0874,87.1371,87.0874,87.1123,1387.0
2017-08-04 11:15:00,105.09,105.13,105.09,105.11,1500.0,87.1288,87.162,87.1288,87.1454,1500.0
2017-08-04 11:20:00,105.08,105.08,105.04,105.06,2500.0,87.1206,87.1206,87.0874,87.104,2500.0
2017-08-04 11:25:00,105.05,105.05,105.02,105.03,1102.0,87.0957,87.0957,87.0708,87.0791,1102.0
2017-08-04 11:30:00,105.04,105.04,104.87,104.93,15821.0,87.0874,87.0874,86.9464,86.9962,15821.0
2017-08-04 11:35:00,104.92,104.92,104.83,104.84,2650.0,86.9879,86.9879,86.9133,86.9216,2650.0
2017-08-04 11:40:00,104.84,104.86,104.79,104.83,2505.0,86.9216,86.9382,86.8801,86.9133,2505.0
2017-08-04 11:45:00,104.81,104.91,104.81,104.91,2166.0,86.8967,86.9796,86.8967,86.9796,2166.0
2017-08-04 11:50:00,104.89,104.91,104.89,104.9,1200.0,86.963,86.9796,86.963,86.9713,1200.0
2017-08-04 11:55:00,104.88,104.93,104.88,104.93,1800.0,86.9547,86.9962,86.9547,86.9962,1800.0
2017-08-04 12:00:00,104.97,104.97,104.85,104.89,4111.0,87.0294,87.0294,86.9299,86.963,4111.0
2017-08-04 12:05:00,104.89,104.89,104.82,104.82,2849.0,86.963,86.963,86.905,86.905,2849.0
2017-08-04 12:10:00,104.85,104.94,104.85,104.94,2400.0,86.9299,87.0045,86.9299,87.0045,2400.0
2017-08-04 12:15:00,104.96,104.97,104.93,104.93,1500.0,87.0211,87.0294,86.9962,86.9962,1500.0
2017-08-04 12:20:00,104.95,104.98,104.94,104.98,1850.0,87.0128,87.0376,87.0045,87.0376,1850.0
2017-08-04 12:25:00,104.98,104.99,104.96,104.98,1802.0,87.0376,87.0459,87.0211,87.0376,1802.0
2017-08-04 12:30:00,104.96,104.98,104.93,104.93,2600.0,87.0211,87.0376,86.9962,86.9962,2600.0
2017-08-04 12:35:00,104.93,104.96,104.93,104.95,2364.0,86.9962,87.0211,86.9962,87.0128,2364.0
2017-08-04 12:40:00,104.95,104.97,104.93,104.96,1662.0,87.0128,87.0294,86.9962,87.0211,1662.0
2017-08-04 12:45:00,104.95,104.97,104.94,104.95,2800.0,87.0128,87.0294,87.0045,87.0128,2800.0
2017-08-04 12:50:00,104.96,104.97,104.94,104.95,1468.0,87.0211,87.0294,87.0045,87.0128,1468.0
2017-08-04 12:55:00,104.95,104.98,104.94,104.96,1781.0,87.0128,87.0376,87.0045,87.0211,1781.0
2017-08-04 13:00:00,104.94,104.99,104.94,104.99,1429.0,87.0045,87.0459,87.0045,87.0459,1429.0
2017-08-04 13:05:00,104.98,104.99,104.94,104.94,3390.0,87.0376,87.0459,87.0045,87.0045,3390.0
2017-08-04 13:10:00,104.95,104.96,104.93,104.93,3225.0,87.0128,87.0211,86.9962,86.9962,3225.0
2017-08-04 13:15:00,104.92,104.92,104.84,104.87,3101.0,86.9879,86.9879,86.9216,86.9464,3101.0
2017-08-04 13:20:00,104.89,104.9,104.85,104.85,2305.0,86.963,86.9713,86.9299,86.9299,2305.0
2017-08-04 13:25:00,104.85,104.89,104.81,104.81,2850.0,86.9299,86.963,86.8967,86.8967,2850.0
2017-08-04 13:30:00,104.83,104.84,104.8,104.81,3911.0,86.9133,86.9216,86.8884,86.8967,3911.0
2017-08-04 13:35:00,104.82,104.82,104.81,104.81,1875.0,86.905,86.905,86.8967,86.8967,1875.0
2017-08-04 13:40:00,104.82,104.86,104.81,104.86,1317.0,86.905,86.9382,86.8967,86.9382,1317.0
2017-08-04 13:45:00,104.82,104.9,104.82,104.9,2077.0,86.905,86.9713,86.905,86.9713,2077.0
2017-08-04 13:50:00,104.91,104.94,104.89,104.93,5420.0,86.9796,87.0045,86.963,86.9962,5420.0
2017-08-04 13:55:00,104.94,104.96,104.88,104.89,4464.0,87.0045,87.0211,86.9547,86.963,4464.0
2017-08-04 14:00:00,104.89,104.92,104.89,104.89,2700.0,86.963,86.9879,86.963,86.963,2700.0
2017-08-04 14:05:00,104.89,104.9,104.87,104.89,1250.0,86.963,86.9713,86.9464,86.963,1250.0
2017-08-04 14:10:00,104.88,104.91,104.87,104.9,5104.0,86.9547,86.9796,86.9464,86.9713,5104.0
2017-08-04 14:15:00,104.89,104.91,104.87,104.9,5873.0,86.963,86.9796,86.9464,86.9713,5873.0
2017-08-04 14:20:00,104.9,104.91,104.88,104.9,12961.0,86.9713,86.9796,86.9547,86.9713,12961.0
2017-08-04 14:25:00,104.9,104.92,104.88,104.89,5400.0,86.9713,86.9879,86.9547,86.963,5400.0
2017-08-04 14:30:00,104.89,104.95,104.89,104.91,6823.0,86.963,87.0128,86.963,86.9796,6823.0
2017-08-04 14:35:00,104.91,104.92,104.88,104.9,6430.0,86.9796,86.9879,86.9547,86.9713,6430.0
2017-08-04 14:40:00,104.92,104.93,104.9,104.92,2500.0,86.9879,86.9962,86.9713,86.9879,2500.0
2017-08-04 14:45:00,104.91,104.93,104.88,104.88,4491.0,86.9796,86.9962,86.9547,86.9547,4491.0
2017-08-04 14:50:00,104.88,104.9,104.87,104.87,5333.0,86.9547,86.9713,86.9464,86.9464,5333.0
2017-08-04 14:55:00,104.87,104.88,104.84,104.85,7256.0,86.9464,86.9547,86.9216,86.9299,7256.0
2017-08-04 15:00:00,104.85,104.92,104.84,104.9,4200.0,86.9299,86.9879,86.9216,86.9713,4200.0
2017-08-04 15:05:00,104.89,104.93,104.88,104.93,9300.0,86.963,86.9962,86.9547,86.9962,9300.0
2017-08-04 15:10:00,104.93,104.93,104.89,104.9,8019.0,86.9962,86.9962,86.963,86.9713,8019.0
2017-08-04 15:15:00,104.91,104.91,104.88,104.89,4612.0,86.9796,86.9796,86.9547,86.963,4612.0
2017-08-04 15:20:00,104.9,104.97,104.89,104.95,11553.0,86.9713,87.0294,86.963,87.0128,11553.0
2017-08-04 15:25:00,104.95,104.97,104.94,104.95,18451.0,87.0128,87.0294,87.0045,87.0128,18451.0
2017-08-04 15:30:00,104.94,104.94,104.86,104.9,13594.0,87.0045,87.0045,86.9382,86.9713,13594.0
2017-08-04 15:35:00,104.89,104.9,104.84,104.87,10468.0,86.963,86.9713,86.9216,86.9464,10468.0
2017-08-04 15:40:00,104.86,104.92,104.85,104.91,18127.0,86.9382,86.9879,86.9299,86.9796,18127.0
2017-08-04 15:45:00,104.89,104.93,104.86,104.93,21450.0,86.963,86.9962,86.9382,86.9962,21450.0
2017-08-04 15:50:00,104.92,104.92,104.88,104.88,20591.0,86.9879,86.9879,86.9547,86.9547,20591.0
2017-08-04 15:55:00,104.89,104.89,104.78,104.84,112226.0,86.963,86.963,86.8718,86.9216,112226.0
2017-08-07 09:30:00,105.0,105.19,104.86,105.02,9640.0,87.0542,87.2118,86.9382,87.0708,9640.0
2017-08-07 09:35:00,105.15,105.25,104.98,105.25,6173.0,87.1786,87.2615,87.0376,87.2615,6173.0
2017-08-07 09:40:00,105.26,105.41,105.26,105.37,7400.0,87.2698,87.3941,87.2698,87.361,7400.0
2017-08-07 09:45:00,105.4,105.43,105.3,105.34,4850.0,87.3859,87.4107,87.303,87.3361,4850.0
2017-08-07 09:50:00,105.39,105.63,105.35,105.63,5189.0,87.3776,87.5765,87.3444,87.5765,5189.0
2017-08-07 09:55:00,105.62,105.62,105.5,105.5,4323.0,87.5683,87.5683,87.4688,87.4688,4323.0
2017-08-07 10:00:00,105.54,105.54,105.44,105.51,3511.0,87.5019,87.5019,87.419,87.4771,3511.0
2017-08-07 10:05:00,105.52,105.52,105.44,105.48,2200.0,87.4853,87.4853,87.419,87.4522,2200.0
2017-08-07 10:10:00,105.46,105.49,105.4,105.44,4200.0,87.4356,87.4605,87.3859,87.419,4200.0
2017-08-07 10:15:00,105.43,105.45,105.42,105.45,600.0,87.4107,87.4273,87.4024,87.4273,600.0
2017-08-07 10:20:00,105.45,105.47,105.42,105.44,2729.0,87.4273,87.4439,87.4024,87.419,2729.0
2017-08-07 10:25:00,105.47,105.47,105.39,105.39,4700.0,87.4439,87.4439,87.3776,87.3776,4700.0
2017-08-07 10:30:00,105.38,105.38,105.29,105.3,4450.0,87.3693,87.3693,87.2947,87.303,4450.0
2017-08-07 10:35:00,105.3,105.38,105.3,105.32,1900.0,87.303,87.3693,87.303,87.3195,1900.0
2017-08-07 10:40:00,105.37,105.41,105.36,105.37,3400.0,87.361,87.3941,87.3527,87.361,3400.0
2017-08-07 10:45:00,105.41,105.41,105.29,105.29,4500.0,87.3941,87.3941,87.2947,87.2947,4500.0
2017-08-07 10:50:00,105.31,105.31,105.25,105.25,3215.0,87.3112,87.3112,87.2615,87.2615,3215.0
2017-08-07 10:55:00,105.26,105.28,105.18,105.21,3125.0,87.2698,87.2864,87.2035,87.2283,3125.0
2017-08-07 11:00:00,105.21,105.26,105.21,105.23,3521.0,87.2283,87.2698,87.2283,87.2449,3521.0
2017-08-07 11:05:00,105.22,105.27,105.22,105.27,5365.0,87.2366,87.2781,87.2366,87.2781,5365.0
2017-08-07 11:10:00,105.28,105.3,105.24,105.25,4244.0,87.2864,87.303,87.2532,87.2615,4244.0
2017-08-07 11:15:00,105.23,105.26,105.19,105.19,3750.0,87.2449,87.2698,87.2118,87.2118,3750.0
2017-08-07 11:20:00,105.19,105.19,105.11,105.11,6080.0,87.2118,87.2118,87.1454,87.1454,6080.0
2017-08-07 11:25:00,105.1,105.14,105.09,105.12,2928.0,87.1371,87.1703,87.1288,87.1537,2928.0
2017-08-07 11:30:00,105.15,105.17,105.15,105.17,3663.0,87.1786,87.1952,87.1786,87.1952,3663.0
2017-08-07 11:35:00,105.16,105.25,105.15,105.25,5642.0,87.1869,87.2615,87.1786,87.2615,5642.0
2017-08-07 11:40:00,105.24,105.27,105.23,105.25,3650.0,87.2532,87.2781,87.2449,87.2615,3650.0
2017-08-07 11:45:00,105.26,105.29,105.24,105.25,3450.0,87.2698,87.2947,87.2532,87.2615,3450.0
2017-08-07 11:50:00,105.24,105.24,105.11,105.14,5285.0,87.2532,87.2532,87.1454,87.1703,5285.0
2017-08-07 11:55:00,105.13,105.2,105.13,105.19,3605.0,87.162,87.22,87.162,87.2118,3605.0
2017-08-07 12:00:00,105.19,105.2,105.16,105.2,2633.0,87.2118,87.22,87.1869,87.22,2633.0
2017-08-07 12:05:00,105.19,105.27,105.17,105.2,5442.0,87.2118,87.2781,87.1952,87.22,5442.0
2017-08-07 12:10:00,105.23,105.23,105.16,105.17,7332.0,87.2449,87.2449,87.1869,87.1952,7332.0
2017-08-07 12:15:00,105.17,105.17,105.12,105.17,3613.0,87.1952,87.1952,87.1537,87.1952,3613.0
2017-08-07 12:20:00,105.17,105.2,105.17,105.19,2668.0,87.1952,87.22,87.1952,87.2118,2668.0
2017-08-07 12:25:00,105.18,105.2,105.15,105.17,9188.0,87.2035,87.22,87.1786,87.1952,9188.0
2017-08-07 12:30:00,105.17,105.2,105.09,105.12,11751.0,87.1952,87.22,87.1288,87.1537,11751.0
2017-08-07 12:35:00,105.1,105.15,105.06,105.11,14850.0,87.1371,87.1786,87.104,87.1454,14850.0
2017-08-07 12:40:00,105.14,105.16,105.09,105.11,4146.0,87.1703,87.1869,87.1288,87.1454,4146.0
2017-08-07 12:45:00,105.13,105.15,105.08,105.08,2968.0,87.162,87.1786,87.1206,87.1206,2968.0
2017-08-07 12:50:00,105.1,105.16,105.1,105.15,6900.0,87.1371,87.1869,87.1371,87.1786,6900.0
2017-08-07 12:55:00,105.15,105.2,105.09,105.14,31100.0,87.1786,87.22,87.1288,87.1703,31100.0
2017-08-07 13:00:00,105.16,105.16,105.12,105.15,2700.0,87.1869,87.1869,87.1537,87.1786,2700.0
2017-08-07 13:05:00,105.15,105.19,105.14,105.17,8067.0,87.1786,87.2118,87.1703,87.1952,8067.0
2017-08-07 13:10:00,105.15,105.2,105.12,105.18,13256.0,87.1786,87.22,87.1537,87.2035,13256.0
2017-08-07 13:15:00,105.19,105.19,105.18,105.19,2500.0,87.2118,87.2118,87.2035,87.2118,2500.0
2017-08-07 13:20:00,105.19,105.2,105.11,105.18,7950.0,87.2118,87.22,87.1454,87.2035,7950.0
2017-08-07 13:25:00,105.18,105.2,105.13,105.17,11080.0,87.2035,87.22,87.162,87.1952,11080.0
2017-08-07 13:30:00,105.17,105.23,105.13,105.23,14678.0,87.1952,87.2449,87.162,87.2449,14678.0
2017-08-07 13:35:00,105.24,105.33,105.24,105.3,4586.0,87.2532,87.3278,87.2532,87.303,4586.0
2017-08-07 13:40:00,105.3,105.35,105.26,105.31,6066.0,87.303,87.3444,87.2698,87.3112,6066.0
2017-08-07 13:45:00,105.31,105.36,105.3,105.33,6220.0,87.3112,87.3527,87.303,87.3278,6220.0
2017-08-07 13:50:00,105.35,105.35,105.3,105.3,3978.0,87.3444,87.3444,87.303,87.303,3978.0
2017-08-07 13:55:00,105.32,105.33,105.3,105.3,2329.0,87.3195,87.3278,87.303,87.303,2329.0
2017-08-07 14:00:00,105.34,105.36,105.32,105.34,5295.0,87.3361,87.3527,87.3195,87.3361,5295.0
2017-08-07 14:05:00,105.34,105.55,105.34,105.54,10309.0,87.3361,87.5102,87.3361,87.5019,10309.0
2017-08-07 14:10:00,105.56,105.56,105.5,105.53,7240.0,87.5185,87.5185,87.4688,87.4936,7240.0
2017-08-07 14:15:00,105.55,105.58,105.53,105.56,3795.0,87.5102,87.5351,87.4936,87.5185,3795.0
2017-08-07 14:20:00,105.51,105.55,105.5,105.51,4416.0,87.4771,87.5102,87.4688,87.4771,4416.0
2017-08-07 14:25:00,105.5,105.53,105.49,105.5,2826.0,87.4688,87.4936,87.4605,87.4688,2826.0
2017-08-07 14:30:00,105.5,105.53,105.5,105.52,2005.0,87.4688,87.4936,87.4688,87.4853,2005.0
2017-08-07 14:35:00,105.52,105.56,105.52,105.52,2815.0,87.4853,87.5185,87.4853,87.4853,2815.0
2017-08-07 14:40:00,105.52,105.57,105.52,105.56,4901.0,87.4853,87.5268,87.4853,87.5185,4901.0
2017-08-07 14:45:00,105.56,105.57,105.53,105.57,4348.0,87.5185,87.5268,87.4936,87.5268,4348.0
2017-08-07 14:50:00,105.57,105.62,105.54,105.61,6987.0,87.5268,87.5683,87.5019,87.56,6987.0
2017-08-07 14:55:00,105.61,105.63,105.6,105.6,4047.0,87.56,87.5765,87.5517,87.5517,4047.0
2017-08-07 15:00:00,105.62,105.62,105.53,105.53,6627.0,87.5683,87.5683,87.4936,87.4936,6627.0
2017-08-07 15:05:00,105.54,105.59,105.53,105.57,5135.0,87.5019,87.5434,87.4936,87.5268,5135.0
2017-08-07 15:10:00,105.58,105.69,105.58,105.67,6477.0,87.5351,87.6263,87.5351,87.6097,6477.0
2017-08-07 15:15:00,105.66,105.66,105.56,105.59,7150.0,87.6014,87.6014,87.5185,87.5434,7150.0
2017-08-07 15:20:00,105.58,105.6,105.55,105.58,8471.0,87.5351,87.5517,87.5102,87.5351,8471.0
2017-08-07 15:25:00,105.58,105.7,105.57,105.69,3043.0,87.5351,87.6346,87.5268,87.6263,3043.0
2017-08-07 15:30:00,105.68,105.71,105.66,105.68,7071.0,87.618,87.6429,87.6014,87.618,7071.0
2017-08-07 15:35:00,105.68,105.69,105.63,105.67,8817.0,87.618,87.6263,87.5765,87.6097,8817.0
2017-08-07 15:40:00,105.67,105.67,105.57,105.64,18228.0,87.6097,87.6097,87.5268,87.5848,18228.0
2017-08-07 15:45:00,105.64,105.72,105.64,105.72,23919.0,87.5848,87.6512,87.5848,87.6512,23919.0
2017-08-07 15:50:00,105.72,105.74,105.68,105.72,11066.0,87.6512,87.6677,87.618,87.6512,11066.0
2017-08-07 15:55:00,105.72,105.74,105.6,105.64,34293.0,87.6512,87.6677,87.5517,87.5848,34293.0
2017-08-08 09:30:00,105.27,105.61,105.22,105.61,9469.0,87.2781,87.56,87.2366,87.56,9469.0
2017-08-08 09:35:00,105.5,105.61,105.5,105.56,2565.0,87.4688,87.56,87.4688,87.5185,2565.0
2017-08-08 09:40:00,105.51,105.56,105.49,105.52,2200.0,87.4771,87.5185,87.4605,87.4853,2200.0
2017-08-08 09:45:00,105.54,105.58,105.31,105.31,7256.0,87.5019,87.5351,87.3112,87.3112,7256.0
2017-08-08 09:50:00,105.32,105.52,105.32,105.43,5681.0,87.3195,87.4853,87.3195,87.4107,5681.0
2017-08-08 09:55:00,105.43,105.43,105.36,105.4,2861.0,87.4107,87.4107,87.3527,87.3859,2861.0
2017-08-08 10:00:00,105.4,105.4,105.31,105.36,3604.0,87.3859,87.3859,87.3112,87.3527,3604.0
2017-08-08 10:05:00,105.36,105.48,105.34,105.47,4421.0,87.3527,87.4522,87.3361,87.4439,4421.0
2017-08-08 10:10:00,105.48,105.48,105.37,105.4,2910.0,87.4522,87.4522,87.361,87.3859,2910.0
2017-08-08 10:15:00,105.4,105.47,105.33,105.47,5156.0,87.3859,87.4439,87.3278,87.4439,5156.0
2017-08-08 10:20:00,105.5,105.5,105.39,105.4,4600.0,87.4688,87.4688,87.3776,87.3859,4600.0
2017-08-08 10:25:00,105.39,105.45,105.39,105.43,2800.0,87.3776,87.4273,87.3776,87.4107,2800.0
2017-08-08 10:30:00,105.43,105.47,105.35,105.4,7041.0,87.4107,87.4439,87.3444,87.3859,7041.0
2017-08-08 10:35:00,105.41,105.41,105.3,105.35,5730.0,87.3941,87.3941,87.303,87.3444,5730.0
2017-08-08 10:40:00,105.34,105.38,105.32,105.37,4270.0,87.3361,87.3693,87.3195,87.361,4270.0
2017-08-08 10:45:00,105.37,105.41,105.3,105.37,6878.0,87.361,87.3941,87.303,87.361,6878.0
2017-08-08 10:50:00,105.37,105.49,105.35,105.49,5501.0,87.361,87.4605,87.3444,87.4605,5501.0
2017-08-08 10:55:00,105.5,105.56,105.49,105.49,6295.0,87.4688,87.5185,87.4605,87.4605,6295.0
2017-08-08 11:00:00,105.52,105.55,105.5,105.5,4990.0,87.4853,87.5102,87.4688,87.4688,4990.0
2017-08-08 11:05:00,105.47,105.49,105.41,105.41,7040.0,87.4439,87.4605,87.3941,87.3941,7040.0
2017-08-08 11:10:00,105.43,105.48,105.4,105.46,6088.0,87.4107,87.4522,87.3859,87.4356,6088.0
2017-08-08 11:15:00,105.47,105.53,105.43,105.53,88300.0,87.4439,87.4936,87.4107,87.4936,88300.0
2017-08-08 11:20:00,105.53,105.55,105.52,105.54,8491.0,87.4936,87.5102,87.4853,87.5019,8491.0
2017-08-08 11:25:00,105.54,105.54,105.47,105.51,6789.0,87.5019,87.5019,87.4439,87.4771,6789.0
2017-08-08 11:30:00,105.53,105.55,105.51,105.53,6128.0,87.4936,87.5102,87.4771,87.4936,6128.0
2017-08-08 11:35:00,105.54,105.6,105.54,105.58,3250.0,87.5019,87.5517,87.5019,87.5351,3250.0
2017-08-08 11:40:00,105.58,105.58,105.5,105.53,6886.0,87.5351,87.5351,87.4688,87.4936,6886.0
2017-08-08 11:45:00,105.51,105.54,105.48,105.54,7255.0,87.4771,87.5019,87.4522,87.5019,7255.0
2017-08-08 11:50:00,105.54,105.56,105.52,105.55,5531.0,87.5019,87.5185,87.4853,87.5102,5531.0
2017-08-08 11:55:00,105.57,105.8,105.56,105.8,6260.0,87.5268,87.7175,87.5185,87.7175,6260.0
2017-08-08 12:00:00,105.8,105.88,105.79,105.87,7509.0,87.7175,87.7838,87.7092,87.7755,7509.0
2017-08-08 12:05:00,105.87,105.89,105.85,105.89,7257.0,87.7755,87.7921,87.7589,87.7921,7257.0
2017-08-08 12:10:00,105.9,105.96,105.9,105.96,5731.0,87.8004,87.8501,87.8004,87.8501,5731.0
2017-08-08 12:15:00,105.97,105.97,105.92,105.94,6568.0,87.8584,87.8584,87.817,87.8336,6568.0
2017-08-08 12:20:00,105.96,106.04,105.96,106.03,6737.0,87.8501,87.9165,87.8501,87.9082,6737.0
2017-08-08 12:25:00,106.04,106.18,106.04,106.11,9207.0,87.9165,88.0325,87.9165,87.9745,9207.0
2017-08-08 12:30:00,106.12,106.12,105.99,106.01,4540.0,87.9828,87.9828,87.875,87.8916,4540.0
2017-08-08 12:35:00,105.98,105.98,105.83,105.87,3894.0,87.8667,87.8667,87.7424,87.7755,3894.0
2017-08-08 12:40:00,105.85,105.85,105.78,105.81,3741.0,87.7589,87.7589,87.7009,87.7258,3741.0
2017-08-08 12:45:00,105.79,105.8,105.71,105.76,4501.0,87.7092,87.7175,87.6429,87.6843,4501.0
2017-08-08 12:50:00,105.78,105.78,105.67,105.67,3805.0,87.7009,87.7009,87.6097,87.6097,3805.0
2017-08-08 12:55:00,105.67,105.67,105.56,105.57,2728.0,87.6097,87.6097,87.5185,87.5268,2728.0
2017-08-08 13:00:00,105.57,105.65,105.57,105.63,4894.0,87.5268,87.5931,87.5268,87.5765,4894.0
2017-08-08 13:05:00,105.65,105.69,105.65,105.68,3284.0,87.5931,87.6263,87.5931,87.618,3284.0
2017-08-08 13:10:00,105.69,105.69,105.65,105.66,3496.0,87.6263,87.6263,87.5931,87.6014,3496.0
2017-08-08 13:15:00,105.64,105.75,105.64,105.75,7053.0,87.5848,87.676,87.5848,87.676,7053.0
2017-08-08 13:20:00,105.75,105.78,105.75,105.75,2154.0,87.676,87.7009,87.676,87.676,2154.0
2017-08-08 13:25:00,105.76,105.8,105.75,105.78,3450.0,87.6843,87.7175,87.676,87.7009,3450.0
2017-08-08 13:30:00,105.78,105.78,105.62,105.68,3463.0,87.7009,87.7009,87.5683,87.618,3463.0
2017-08-08 13:35:00,105.66,105.67,105.62,105.62,2809.0,87.6014,87.6097,87.5683,87.5683,2809.0
2017-08-08 13:40:00,105.62,105.72,105.61,105.72,6914.0,87.5683,87.6512,87.56,87.6512,6914.0
2017-08-08 13:45:00,105.71,105.78,105.71,105.78,4060.0,87.6429,87.7009,87.6429,87.7009,4060.0
2017-08-08 13:50:00,105.79,105.8,105.75,105.8,26475.0,87.7092,87.7175,87.676,87.7175,26475.0
2017-08-08 13:55:00,105.8,105.86,105.75,105.81,36578.0,87.7175,87.7672,87.676,87.7258,36578.0
2017-08-08 14:00:00,105.82,105.88,105.73,105.79,9837.0,87.7341,87.7838,87.6595,87.7092,9837.0
2017-08-08 14:05:00,105.79,105.79,105.52,105.52,13500.0,87.7092,87.7092,87.4853,87.4853,13500.0
2017-08-08 14:10:00,105.5,105.55,105.45,105.51,4219.0,87.4688,87.5102,87.4273,87.4771,4219.0
2017-08-08 14:15:00,105.53,105.53,105.4,105.45,6995.0,87.4936,87.4936,87.3859,87.4273,6995.0
2017-08-08 14:20:00,105.45,105.51,105.44,105.51,5801.0,87.4273,87.4771,87.419,87.4771,5801.0
2017-08-08 14:25:00,105.51,105.51,105.4,105.49,10692.0,87.4771,87.4771,87.3859,87.4605,10692.0
2017-08-08 14:30:00,105.49,105.49,105.39,105.43,3213.0,87.4605,87.4605,87.3776,87.4107,3213.0
2017-08-08 14:35:00,105.43,105.43,105.38,105.39,2908.0,87.4107,87.4107,87.3693,87.3776,2908.0
2017-08-08 14:40:00,105.39,105.4,105.28,105.31,4924.0,87.3776,87.3859,87.2864,87.3112,4924.0
2017-08-08 14:45:00,105.32,105.32,105.28,105.29,4380.0,87.3195,87.3195,87.2864,87.2947,4380.0
2017-08-08 14:50:00,105.3,105.3,105.22,105.22,3467.0,87.303,87.303,87.2366,87.2366,3467.0
2017-08-08 14:55:00,105.23,105.26,105.22,105.22,4108.0,87.2449,87.2698,87.2366,87.2366,4108.0
2017-08-08 15:00:00,105.25,105.34,105.24,105.32,5527.0,87.2615,87.3361,87.2532,87.3195,5527.0
2017-08-08 15:05:00,105.33,105.38,105.32,105.38,7110.0,87.3278,87.3693,87.3195,87.3693,7110.0
2017-08-08 15:10:00,105.38,105.38,105.28,105.29,5793.0,87.3693,87.3693,87.2864,87.2947,5793.0
2017-08-08 15:15:00,105.26,105.28,105.18,105.19,10202.0,87.2698,87.2864,87.2035,87.2118,10202.0
2017-08-08 15:20:00,105.2,105.2,105.12,105.13,9838.0,87.22,87.22,87.1537,87.162,9838.0
2017-08-08 15:25:00,105.12,105.15,105.07,105.08,9637.0,87.1537,87.1786,87.1123,87.1206,9637.0
2017-08-08 15:30:00,105.08,105.13,105.05,105.1,17131.0,87.1206,87.162,87.0957,87.1371,17131.0
2017-08-08 15:35:00,105.09,105.09,105.01,105.07,15493.0,87.1288,87.1288,87.0625,87.1123,15493.0
2017-08-08 15:40:00,105.08,105.12,105.04,105.04,17747.0,87.1206,87.1537,87.0874,87.0874,17747.0
2017-08-08 15:45:00,105.04,105.06,105.0,105.04,25567.0,87.0874,87.104,87.0542,87.0874,25567.0
2017-08-08 15:50:00,105.04,105.09,105.01,105.05,29361.0,87.0874,87.1288,87.0625,87.0957,29361.0
2017-08-08 15:55:00,105.05,105.13,105.03,105.1,52811.0,87.0957,87.162,87.0791,87.1371,52811.0
2017-08-09 09:30:00,105.13,105.38,105.0,105.24,15135.0,87.162,87.3693,87.0542,87.2532,15135.0
2017-08-09 09:35:00,105.32,105.35,104.75,104.82,11400.0,87.3195,87.3444,86.847,86.905,11400.0
2017-08-09 09:40:00,104.87,104.87,104.72,104.8,13221.0,86.9464,86.9464,86.8221,86.8884,13221.0
2017-08-09 09:45:00,104.8,104.92,104.73,104.89,6647.0,86.8884,86.9879,86.8304,86.963,6647.0
2017-08-09 09:50:00,104.88,105.02,104.88,104.94,9282.0,86.9547,87.0708,86.9547,87.0045,9282.0
2017-08-09 09:55:00,104.93,104.93,104.75,104.76,6375.0,86.9962,86.9962,86.847,86.8552,6375.0
2017-08-09 10:00:00,104.78,104.88,104.73,104.88,8057.0,86.8718,86.9547,86.8304,86.9547,8057.0
2017-08-09 10:05:00,104.87,104.87,104.75,104.77,5456.0,86.9464,86.9464,86.847,86.8635,5456.0
2017-08-09 10:10:00,104.79,104.86,104.71,104.76,10269.0,86.8801,86.9382,86.8138,86.8552,10269.0
2017-08-09 10:15:00,104.79,104.83,104.73,104.75,11678.0,86.8801,86.9133,86.8304,86.847,11678.0
2017-08-09 10:20:00,104.76,104.83,104.73,104.73,9395.0,86.8552,86.9133,86.8304,86.8304,9395.0
2017-08-09 10:25:00,104.76,104.77,104.65,104.76,9080.0,86.8552,86.8635,86.764,86.8552,9080.0
2017-08-09 10:30:00,104.74,104.83,104.69,104.73,14029.0,86.8387,86.9133,86.7972,86.8304,14029.0
2017-08-09 10:35:00,104.72,104.84,104.7,104.81,10660.0,86.8221,86.9216,86.8055,86.8967,10660.0
2017-08-09 10:40:00,104.85,104.85,104.76,104.78,6227.0,86.9299,86.9299,86.8552,86.8718,6227.0
2017-08-09 10:45:00,104.76,104.78,104.56,104.57,11568.0,86.8552,86.8718,86.6894,86.6977,11568.0
2017-08-09 10:50:00,104.59,104.64,104.57,104.6,9821.0,86.7143,86.7558,86.6977,86.7226,9821.0
2017-08-09 10:55:00,104.6,104.61,104.49,104.56,14366.0,86.7226,86.7309,86.6314,86.6894,14366.0
2017-08-09 11:00:00,104.56,104.6,104.47,104.52,11715.0,86.6894,86.7226,86.6148,86.6563,11715.0
2017-08-09 11:05:00,104.52,104.54,104.5,104.52,3752.0,86.6563,86.6728,86.6397,86.6563,3752.0
2017-08-09 11:10:00,104.5,104.51,104.24,104.24,28452.0,86.6397,86.648,86.4241,86.4241,28452.0
2017-08-09 11:15:00,104.26,104.5,104.19,104.5,16482.0,86.4407,86.6397,86.3827,86.6397,16482.0
2017-08-09 11:20:00,104.55,104.75,104.55,104.66,15748.0,86.6811,86.847,86.6811,86.7723,15748.0
2017-08-09 11:25:00,104.7,104.71,104.62,104.66,5389.0,86.8055,86.8138,86.7392,86.7723,5389.0
2017-08-09 11:30:00,104.66,104.72,104.64,104.7,4154.0,86.7723,86.8221,86.7558,86.8055,4154.0
2017-08-09 11:35:00,104.7,104.78,104.69,104.75,11528.0,86.8055,86.8718,86.7972,86.847,11528.0
2017-08-09 11:40:00,104.75,104.91,104.72,104.91,4996.0,86.847,86.9796,86.8221,86.9796,4996.0
2017-08-09 11:45:00,104.87,104.94,104.81,104.82,5430.0,86.9464,87.0045,86.8967,86.905,5430.0
2017-08-09 11:50:00,104.8,104.97,104.8,104.97,9084.0,86.8884,87.0294,86.8884,87.0294,9084.0
2017-08-09 11:55:00,104.99,105.01,104.88,104.91,11538.0,87.0459,87.0625,86.9547,86.9796,11538.0
2017-08-09 12:00:00,104.9,104.9,104.84,104.88,12487.0,86.9713,86.9713,86.9216,86.9547,12487.0
2017-08-09 12:05:00,104.86,104.95,104.83,104.84,11007.0,86.9382,87.0128,86.9133,86.9216,11007.0
2017-08-09 12:10:00,104.87,104.89,104.8,104.8,9642.0,86.9464,86.963,86.8884,86.8884,9642.0
2017-08-09 12:15:00,104.8,104.91,104.8,104.89,8304.0,86.8884,86.9796,86.8884,86.963,8304.0
2017-08-09 12:20:00,104.89,105.01,104.88,105.0,41307.0,86.963,87.0625,86.9547,87.0542,41307.0
2017-08-09 12:25:00,104.99,105.02,104.91,104.95,13072.0,87.0459,87.0708,86.9796,87.0128,13072.0
2017-08-09 12:30:00,104.95,105.02,104.94,105.0,7795.0,87.0128,87.0708,87.0045,87.0542,7795.0
2017-08-09 12:35:00,105.01,105.01,104.93,104.93,7440.0,87.0625,87.0625,86.9962,86.9962,7440.0
2017-08-09 12:40:00,104.94,104.94,104.87,104.89,4511.0,87.0045,87.0045,86.9464,86.963,4511.0
2017-08-09 12:45:00,104.89,104.9,104.86,104.9,4455.0,86.963,86.9713,86.9382,86.9713,4455.0
2017-08-09 12:50:00,104.88,105.04,104.88,105.04,7580.0,86.9547,87.0874,86.9547,87.0874,7580.0
2017-08-09 12:55:00,105.06,105.12,105.05,105.08,38589.0,87.104,87.1537,87.0957,87.1206,38589.0
2017-08-09 13:00:00,105.07,105.24,105.06,105.22,6324.0,87.1123,87.2532,87.104,87.2366,6324.0
2017-08-09 13:05:00,105.16,105.2,105.1,105.14,11978.0,87.1869,87.22,87.1371,87.1703,11978.0
2017-08-09 13:10:00,105.12,105.12,105.02,105.07,5543.0,87.1537,87.1537,87.0708,87.1123,5543.0
2017-08-09 13:15:00,105.07,105.13,105.07,105.12,4852.0,87.1123,87.162,87.1123,87.1537,4852.0
2017-08-09 13:20:00,105.11,105.25,105.11,105.23,7663.0,87.1454,87.2615,87.1454,87.2449,7663.0
2017-08-09 13:25:00,105.23,105.25,105.15,105.15,5295.0,87.2449,87.2615,87.1786,87.1786,5295.0
2017-08-09 13:30:00,105.18,105.18,105.11,105.12,4211.0,87.2035,87.2035,87.1454,87.1537,4211.0
2017-08-09 13:35:00,105.1,105.22,105.1,105.17,6246.0,87.1371,87.2366,87.1371,87.1952,6246.0
2017-08-09 13:40:00,105.14,105.17,105.06,105.1,3810.0,87.1703,87.1952,87.104,87.1371,3810.0
2017-08-09 13:45:00,105.08,105.08,104.97,105.0,5187.0,87.1206,87.1206,87.0294,87.0542,5187.0
2017-08-09 13:50:00,105.02,105.05,104.98,105.0,5069.0,87.0708,87.0957,87.0376,87.0542,5069.0
2017-08-09 13:55:00,104.99,105.02,104.97,104.97,5482.0,87.0459,87.0708,87.0294,87.0294,5482.0
2017-08-09 14:00:00,104.98,105.05,104.98,105.05,2400.0,87.0376,87.0957,87.0376,87.0957,2400.0
2017-08-09 14:05:00,105.06,105.13,105.06,105.1,5839.0,87.104,87.162,87.104,87.1371,5839.0
2017-08-09 14:10:00,105.09,105.11,105.04,105.05,4638.0,87.1288,87.1454,87.0874,87.0957,4638.0
2017-08-09 14:15:00,105.05,105.06,105.03,105.06,5935.0,87.0957,87.104,87.0791,87.104,5935.0
2017-08-09 14:20:00,105.06,105.13,105.05,105.1,4920.0,87.104,87.162,87.0957,87.1371,4920.0
2017-08-09 14:25:00,105.08,105.23,105.08,105.23,9000.0,87.1206,87.2449,87.1206,87.2449,9000.0
2017-08-09 14:30:00,105.25,105.27,105.05,105.08,9141.0,87.2615,87.2781,87.0957,87.1206,9141.0
2017-08-09 14:35:00,105.07,105.08,105.01,105.08,6200.0,87.1123,87.1206,87.0625,87.1206,6200.0
2017-08-09 14:40:00,105.09,105.12,105.07,105.08,7343.0,87.1288,87.1537,87.1123,87.1206,7343.0
2017-08-09 14:45:00,105.05,105.07,105.03,105.07,6708.0,87.0957,87.1123,87.0791,87.1123,6708.0
2017-08-09 14:50:00,105.07,105.14,105.07,105.14,5348.0,87.1123,87.1703,87.1123,87.1703,5348.0
2017-08-09 14:55:00,105.14,105.14,105.11,105.12,4500.0,87.1703,87.1703,87.1454,87.1537,4500.0
2017-08-09 15:00:00,105.1,105.12,105.08,105.11,7603.0,87.1371,87.1537,87.1206,87.1454,7603.0
2017-08-09 15:05:00,105.1,105.15,105.09,105.09,7639.0,87.1371,87.1786,87.1288,87.1288,7639.0
2017-08-09 15:10:00,105.09,105.14,105.09,105.12,11728.0,87.1288,87.1703,87.1288,87.1537,11728.0
2017-08-09 15:15:00,105.12,105.2,105.11,105.19,5907.0,87.1537,87.22,87.1454,87.2118,5907.0
2017-08-09 15:20:00,105.19,105.19,105.16,105.17,10358.0,87.2118,87.2118,87.1869,87.1952,10358.0
2017-08-09 15:25:00,105.18,105.21,105.17,105.21,11536.0,87.2035,87.2283,87.1952,87.2283,11536.0
2017-08-09 15:30:00,105.2,105.22,105.16,105.16,12446.0,87.22,87.2366,87.1869,87.1869,12446.0
2017-08-09 15:35:00,105.16,105.17,105.09,105.16,15202.0,87.1869,87.1952,87.1288,87.1869,15202.0
2017-08-09 15:40:00,105.16,105.23,105.16,105.19,12604.0,87.1869,87.2449,87.1869,87.2118,12604.0
2017-08-09 15:45:00,105.19,105.3,105.18,105.29,14035.0,87.2118,87.303,87.2035,87.2947,14035.0
2017-08-09 15:50:00,105.29,105.35,105.27,105.33,20569.0,87.2947,87.3444,87.2781,87.3278,20569.0
2017-08-09 15:55:00,105.32,105.33,105.22,105.25,42389.0,87.3195,87.3278,87.2366,87.2615,42389.0
2017-08-10 09:30:00,104.98,105.23,104.7,105.08,4760.0,87.0376,87.2449,86.8055,87.1206,4760.0
2017-08-10 09:35:00,104.92,105.24,104.92,105.01,2100.0,86.9879,87.2532,86.9879,87.0625,2100.0
2017-08-10 09:40:00,105.08,105.17,104.9,105.17,1700.0,87.1206,87.1952,86.9713,87.1952,1700.0
2017-08-10 09:45:00,105.11,105.14,105.03,105.05,1300.0,87.1454,87.1703,87.0791,87.0957,1300.0
2017-08-10 09:50:00,105.09,105.41,105.05,105.3,2902.0,87.1288,87.3941,87.0957,87.303,2902.0
2017-08-10 09:55:00,105.4,105.4,105.19,105.23,1200.0,87.3859,87.3859,87.2118,87.2449,1200.0
2017-08-10 10:00:00,105.23,105.36,105.14,105.25,5876.0,87.2449,87.3527,87.1703,87.2615,5876.0
2017-08-10 10:05:00,105.26,105.38,105.14,105.15,6696.0,87.2698,87.3693,87.1703,87.1786,6696.0
2017-08-10 10:10:00,105.26,105.3,105.22,105.25,1500.0,87.2698,87.303,87.2366,87.2615,1500.0
2017-08-10 10:15:00,105.26,105.36,105.19,105.35,2501.0,87.2698,87.3527,87.2118,87.3444,2501.0
2017-08-10 10:20:00,105.34,105.43,105.34,105.43,9092.0,87.3361,87.4107,87.3361,87.4107,9092.0
2017-08-10 10:25:00,105.43,105.46,105.32,105.43,2829.0,87.4107,87.4356,87.3195,87.4107,2829.0
2017-08-10 10:30:00,105.45,105.49,105.44,105.46,5936.0,87.4273,87.4605,87.419,87.4356,5936.0
2017-08-10 10:35:00,105.45,105.45,105.36,105.36,1252.0,87.4273,87.4273,87.3527,87.3527,1252.0
2017-08-10 10:40:00,105.34,105.38,105.3,105.36,2308.0,87.3361,87.3693,87.303,87.3527,2308.0
2017-08-10 10:45:00,105.37,105.43,105.37,105.43,2601.0,87.361,87.4107,87.361,87.4107,2601.0
2017-08-10 10:50:00,105.43,105.43,105.35,105.41,1911.0,87.4107,87.4107,87.3444,87.3941,1911.0
2017-08-10 10:55:00,105.35,105.38,105.34,105.34,16573.0,87.3444,87.3693,87.3361,87.3361,16573.0
2017-08-10 11:00:00,105.34,105.34,105.27,105.29,2102.0,87.3361,87.3361,87.2781,87.2947,2102.0
2017-08-10 11:05:00,105.29,105.35,105.25,105.35,3462.0,87.2947,87.3444,87.2615,87.3444,3462.0
2017-08-10 11:10:00,105.35,105.4,105.3,105.3,2900.0,87.3444,87.3859,87.303,87.303,2900.0
2017-08-10 11:15:00,105.34,105.37,105.33,105.34,2100.0,87.3361,87.361,87.3278,87.3361,2100.0
2017-08-10 11:20:00,105.34,105.39,105.32,105.34,2893.0,87.3361,87.3776,87.3195,87.3361,2893.0
2017-08-10 11:25:00,105.38,105.41,105.24,105.25,9725.0,87.3693,87.3941,87.2532,87.2615,9725.0
2017-08-10 11:30:00,105.28,105.28,105.17,105.17,11366.0,87.2864,87.2864,87.1952,87.1952,11366.0
2017-08-10 11:35:00,105.17,105.2,105.12,105.13,7983.0,87.1952,87.22,87.1537,87.162,7983.0
2017-08-10 11:40:00,105.14,105.19,105.09,105.09,2501.0,87.1703,87.2118,87.1288,87.1288,2501.0
2017-08-10 11:45:00,105.13,105.14,105.07,105.08,1468.0,87.162,87.1703,87.1123,87.1206,1468.0
2017-08-10 11:50:00,105.07,105.12,105.02,105.11,4998.0,87.1123,87.1537,87.0708,87.1454,4998.0
2017-08-10 11:55:00,105.06,105.13,105.06,105.13,900.0,87.104,87.162,87.104,87.162,900.0
2017-08-10 12:00:00,105.13,105.22,105.1,105.2,2300.0,87.162,87.2366,87.1371,87.22,2300.0
2017-08-10 12:05:00,105.2,105.25,105.18,105.2,1739.0,87.22,87.2615,87.2035,87.22,1739.0
2017-08-10 12:10:00,105.22,105.24,105.19,105.24,1900.0,87.2366,87.2532,87.2118,87.2532,1900.0
2017-08-10 12:15:00,105.23,105.25,105.19,105.2,1927.0,87.2449,87.2615,87.2118,87.22,1927.0
2017-08-10 12:20:00,105.16,105.19,105.15,105.18,1740.0,87.1869,87.2118,87.1786,87.2035,1740.0
2017-08-10 12:25:00,105.19,105.2,105.16,105.17,2000.0,87.2118,87.22,87.1869,87.1952,2000.0
2017-08-10 12:30:00,105.17,105.18,105.16,105.18,1620.0,87.1952,87.2035,87.1869,87.2035,1620.0
2017-08-10 12:35:00,105.15,105.25,105.15,105.15,2900.0,87.1786,87.2615,87.1786,87.1786,2900.0
2017-08-10 12:40:00,105.18,105.25,105.18,105.2,5406.0,87.2035,87.2615,87.2035,87.22,5406.0
2017-08-10 12:45:00,105.23,105.37,105.23,105.37,6491.0,87.2449,87.361,87.2449,87.361,6491.0
2017-08-10 12:50:00,105.37,105.44,105.37,105.44,3050.0,87.361,87.419,87.361,87.419,3050.0
2017-08-10 12:55:00,105.43,105.48,105.41,105.48,3999.0,87.4107,87.4522,87.3941,87.4522,3999.0
2017-08-10 13:00:00,105.46,105.48,105.42,105.46,3280.0,87.4356,87.4522,87.4024,87.4356,3280.0
2017-08-10 13:05:00,105.47,105.47,105.33,105.34,2000.0,87.4439,87.4439,87.3278,87.3361,2000.0
2017-08-10 13:10:00,105.35,105.38,105.31,105.34,3536.0,87.3444,87.3693,87.3112,87.3361,3536.0
2017-08-10 13:15:00,105.34,105.35,105.29,105.34,700.0,87.3361,87.3444,87.2947,87.3361,700.0
2017-08-10 13:20:00,105.29,105.37,105.29,105.37,2140.0,87.2947,87.361,87.2947,87.361,2140.0
2017-08-10 13:25:00,105.35,105.36,105.3,105.31,2539.0,87.3444,87.3527,87.303,87.3112,2539.0
2017-08-10 13:30:00,105.29,105.34,105.28,105.34,1400.0,87.2947,87.3361,87.2864,87.3361,1400.0
2017-08-10 13:35:00,105.35,105.37,105.34,105.37,2148.0,87.3444,87.361,87.3361,87.361,2148.0
2017-08-10 13:40:00,105.37,105.39,105.36,105.38,2541.0,87.361,87.3776,87.3527,87.3693,2541.0
2017-08-10 13:45:00,105.39,105.4,105.37,105.39,1999.0,87.3776,87.3859,87.361,87.3776,1999.0
2017-08-10 13:50:00,105.4,105.41,105.37,105.38,900.0,87.3859,87.3941,87.361,87.3693,900.0
2017-08-10 13:55:00,105.39,105.39,105.32,105.39,9100.0,87.3776,87.3776,87.3195,87.3776,9100.0
2017-08-10 14:00:00,105.38,105.42,105.36,105.39,1500.0,87.3693,87.4024,87.3527,87.3776,1500.0
2017-08-10 14:05:00,105.39,105.43,105.38,105.41,3975.0,87.3776,87.4107,87.3693,87.3941,3975.0
2017-08-10 14:10:00,105.44,105.46,105.4,105.44,2427.0,87.419,87.4356,87.3859,87.419,2427.0
2017-08-10 14:15:00,105.43,105.48,105.41,105.48,4460.0,87.4107,87.4522,87.3941,87.4522,4460.0
2017-08-10 14:20:00,105.46,105.57,105.46,105.57,6103.0,87.4356,87.5268,87.4356,87.5268,6103.0
2017-08-10 14:25:00,105.6,105.63,105.57,105.59,2619.0,87.5517,87.5765,87.5268,87.5434,2619.0
2017-08-10 14:30:00,105.58,105.79,105.57,105.71,17798.0,87.5351,87.7092,87.5268,87.6429,17798.0
2017-08-10 14:35:00,105.72,105.75,105.68,105.7,3134.0,87.6512,87.676,87.618,87.6346,3134.0
2017-08-10 14:40:00,105.67,105.67,105.57,105.62,3982.0,87.6097,87.6097,87.5268,87.5683,3982.0
2017-08-10 14:45:00,105.62,105.63,105.53,105.59,5273.0,87.5683,87.5765,87.4936,87.5434,5273.0
2017-08-10 14:50:00,105.59,105.6,105.54,105.57,4599.0,87.5434,87.5517,87.5019,87.5268,4599.0
2017-08-10 14:55:00,105.57,105.59,105.51,105.53,2843.0,87.5268,87.5434,87.4771,87.4936,2843.0
2017-08-10 15:00:00,105.54,105.56,105.46,105.49,4110.0,87.5019,87.5185,87.4356,87.4605,4110.0
2017-08-10 15:05:00,105.48,105.51,105.43,105.45,4933.0,87.4522,87.4771,87.4107,87.4273,4933.0
2017-08-10 15:10:00,105.45,105.46,105.35,105.36,3610.0,87.4273,87.4356,87.3444,87.3527,3610.0
2017-08-10 15:15:00,105.35,105.38,105.31,105.35,6192.0,87.3444,87.3693,87.3112,87.3444,6192.0
2017-08-10 15:20:00,105.35,105.36,105.29,105.34,4452.0,87.3444,87.3527,87.2947,87.3361,4452.0
2017-08-10 15:25:00,105.32,105.41,105.32,105.4,6781.0,87.3195,87.3941,87.3195,87.3859,6781.0
2017-08-10 15:30:00,105.4,105.42,105.32,105.34,7639.0,87.3859,87.4024,87.3195,87.3361,7639.0
2017-08-10 15:35:00,105.35,105.35,105.22,105.27,7253.0,87.3444,87.3444,87.2366,87.2781,7253.0
2017-08-10 15:40:00,105.27,105.29,105.22,105.23,13816.0,87.2781,87.2947,87.2366,87.2449,13816.0
2017-08-10 15:45:00,105.24,105.33,105.23,105.3,15599.0,87.2532,87.3278,87.2449,87.303,15599.0
2017-08-10 15:50:00,105.28,105.37,105.27,105.34,10659.0,87.2864,87.361,87.2781,87.3361,10659.0
2017-08-10 15:55:00,105.35,105.37,105.25,105.29,30161.0,87.3444,87.361,87.2615,87.2947,30161.0
2017-08-11 09:30:00,105.26,105.35,105.01,105.29,18665.0,87.2698,87.3444,87.0625,87.2947,18665.0
2017-08-11 09:35:00,105.3,105.36,105.22,105.3,3259.0,87.303,87.3527,87.2366,87.303,3259.0
2017-08-11 09:40:00,105.3,105.43,105.25,105.43,1847.0,87.303,87.4107,87.2615,87.4107,1847.0
2017-08-11 09:45:00,105.51,105.51,105.36,105.42,3615.0,87.4771,87.4771,87.3527,87.4024,3615.0
2017-08-11 09:50:00,105.42,105.43,105.21,105.31,5811.0,87.4024,87.4107,87.2283,87.3112,5811.0
2017-08-11 09:55:00,105.33,105.36,105.3,105.32,965.0,87.3278,87.3527,87.303,87.3195,965.0
2017-08-11 10:00:00,105.34,105.55,105.32,105.55,4578.0,87.3361,87.5102,87.3195,87.5102,4578.0
2017-08-11 10:05:00,105.53,105.58,105.51,105.55,2800.0,87.4936,87.5351,87.4771,87.5102,2800.0
2017-08-11 10:10:00,105.58,105.72,105.58,105.71,6115.0,87.5351,87.6512,87.5351,87.6429,6115.0
2017-08-11 10:15:00,105.71,105.88,105.71,105.86,3400.0,87.6429,87.7838,87.6429,87.7672,3400.0
2017-08-11 10:20:00,105.86,105.93,105.81,105.93,3540.0,87.7672,87.8253,87.7258,87.8253,3540.0
2017-08-11 10:25:00,105.92,105.92,105.87,105.88,2407.0,87.817,87.817,87.7755,87.7838,2407.0
2017-08-11 10:30:00,105.9,105.93,105.87,105.93,3495.0,87.8004,87.8253,87.7755,87.8253,3495.0
2017-08-11 10:35:00,105.93,106.0,105.91,105.99,22726.0,87.8253,87.8833,87.8087,87.875,22726.0
2017-08-11 10:40:00,106.02,106.15,106.02,106.12,5642.0,87.8999,88.0077,87.8999,87.9828,5642.0
2017-08-11 10:45:00,106.14,106.19,106.12,106.15,4336.0,87.9994,88.0408,87.9828,88.0077,4336.0
2017-08-11 10:50:00,106.12,106.12,105.98,106.04,5606.0,87.9828,87.9828,87.8667,87.9165,5606.0
2017-08-11 10:55:00,106.04,106.1,106.0,106.08,3607.0,87.9165,87.9662,87.8833,87.9496,3607.0
2017-08-11 11:00:00,106.06,106.06,105.88,105.91,4371.0,87.9331,87.9331,87.7838,87.8087,4371.0
2017-08-11 11:05:00,105.93,105.93,105.87,105.88,1604.0,87.8253,87.8253,87.7755,87.7838,1604.0
2017-08-11 11:10:00,105.88,105.93,105.87,105.88,4535.0,87.7838,87.8253,87.7755,87.7838,4535.0
2017-08-11 11:15:00,105.87,105.88,105.83,105.87,4123.0,87.7755,87.7838,87.7424,87.7755,4123.0
2017-08-11 11:20:00,105.84,105.86,105.8,105.81,4287.0,87.7507,87.7672,87.7175,87.7258,4287.0
2017-08-11 11:25:00,105.8,105.85,105.77,105.81,18458.0,87.7175,87.7589,87.6926,87.7258,18458.0
2017-08-11 11:30:00,105.79,105.8,105.72,105.72,7621.0,87.7092,87.7175,87.6512,87.6512,7621.0
2017-08-11 11:35:00,105.71,105.75,105.69,105.72,5906.0,87.6429,87.676,87.6263,87.6512,5906.0
2017-08-11 11:40:00,105.74,105.83,105.72,105.83,4490.0,87.6677,87.7424,87.6512,87.7424,4490.0
2017-08-11 11:45:00,105.85,105.97,105.85,105.93,5012.0,87.7589,87.8584,87.7589,87.8253,5012.0
2017-08-11 11:50:00,105.92,105.98,105.86,105.9,2464.0,87.817,87.8667,87.7672,87.8004,2464.0
2017-08-11 11:55:00,105.87,105.87,105.81,105.84,3417.0,87.7755,87.7755,87.7258,87.7507,3417.0
2017-08-11 12:00:00,105.82,105.84,105.78,105.79,2311.0,87.7341,87.7507,87.7009,87.7092,2311.0
2017-08-11 12:05:00,105.79,105.82,105.78,105.81,1500.0,87.7092,87.7341,87.7009,87.7258,1500.0
2017-08-11 12:10:00,105.79,105.81,105.79,105.81,1197.0,87.7092,87.7258,87.7092,87.7258,1197.0
2017-08-11 12:15:00,105.81,105.81,105.69,105.7,4300.0,87.7258,87.7258,87.6263,87.6346,4300.0
2017-08-11 12:20:00,105.71,105.72,105.68,105.71,1600.0,87.6429,87.6512,87.618,87.6429,1600.0
2017-08-11 12:25:00,105.7,105.72,105.7,105.72,850.0,87.6346,87.6512,87.6346,87.6512,850.0
2017-08-11 12:30:00,105.72,105.75,105.7,105.75,4101.0,87.6512,87.676,87.6346,87.676,4101.0
2017-08-11 12:35:00,105.74,105.84,105.72,105.82,2500.0,87.6677,87.7507,87.6512,87.7341,2500.0
2017-08-11 12:40:00,105.84,105.86,105.82,105.83,4779.0,87.7507,87.7672,87.7341,87.7424,4779.0
2017-08-11 12:45:00,105.83,105.88,105.78,105.78,1400.0,87.7424,87.7838,87.7009,87.7009,1400.0
2017-08-11 12:50:00,105.8,105.81,105.72,105.72,2289.0,87.7175,87.7258,87.6512,87.6512,2289.0
2017-08-11 12:55:00,105.73,105.76,105.7,105.76,2685.0,87.6595,87.6843,87.6346,87.6843,2685.0
2017-08-11 13:00:00,105.77,105.77,105.7,105.73,2130.0,87.6926,87.6926,87.6346,87.6595,2130.0
2017-08-11 13:05:00,105.72,105.74,105.67,105.69,2838.0,87.6512,87.6677,87.6097,87.6263,2838.0
2017-08-11 13:10:00,105.69,105.71,105.64,105.71,2100.0,87.6263,87.6429,87.5848,87.6429,2100.0
2017-08-11 13:15:00,105.67,105.76,105.67,105.7,2977.0,87.6097,87.6843,87.6097,87.6346,2977.0
2017-08-11 13:20:00,105.7,105.76,105.7,105.75,3464.0,87.6346,87.6843,87.6346,87.676,3464.0
2017-08-11 13:25:00,105.74,105.76,105.68,105.73,4383.0,87.6677,87.6843,87.618,87.6595,4383.0
2017-08-11 13:30:00,105.72,105.77,105.71,105.71,4229.0,87.6512,87.6926,87.6429,87.6429,4229.0
2017-08-11 13:35:00,105.7,105.77,105.69,105.76,3193.0,87.6346,87.6926,87.6263,87.6843,3193.0
2017-08-11 13:40:00,105.76,105.78,105.62,105.66,9999.0,87.6843,87.7009,87.5683,87.6014,9999.0
2017-08-11 13:45:00,105.64,105.65,105.43,105.55,7416.0,87.5848,87.5931,87.4107,87.5102,7416.0
2017-08-11 13:50:00,105.51,105.61,105.49,105.6,6624.0,87.4771,87.56,87.4605,87.5517,6624.0
2017-08-11 13:55:00,105.59,105.67,105.57,105.67,3900.0,87.5434,87.6097,87.5268,87.6097,3900.0
2017-08-11 14:00:00,105.64,105.67,105.61,105.64,2666.0,87.5848,87.6097,87.56,87.5848,2666.0
2017-08-11 14:05:00,105.63,105.65,105.53,105.58,3709.0,87.5765,87.5931,87.4936,87.5351,3709.0
2017-08-11 14:10:00,105.55,105.59,105.47,105.5,3797.0,87.5102,87.5434,87.4439,87.4688,3797.0
2017-08-11 14:15:00,105.51,105.61,105.51,105.61,3814.0,87.4771,87.56,87.4771,87.56,3814.0
2017-08-11 14:20:00,105.6,105.69,105.6,105.65,3538.0,87.5517,87.6263,87.5517,87.5931,3538.0
2017-08-11 14:25:00,105.66,105.66,105.6,105.61,2601.0,87.6014,87.6014,87.5517,87.56,2601.0
2017-08-11 14:30:00,105.62,105.62,105.57,105.58,2196.0,87.5683,87.5683,87.5268,87.5351,2196.0
2017-08-11 14:35:00,105.54,105.54,105.36,105.36,6347.0,87.5019,87.5019,87.3527,87.3527,6347.0
2017-08-11 14:40:00,105.39,105.43,105.39,105.42,2400.0,87.3776,87.4107,87.3776,87.4024,2400.0
2017-08-11 14:45:00,105.41,105.44,105.4,105.4,1500.0,87.3941,87.419,87.3859,87.3859,1500.0
2017-08-11 14:50:00,105.43,105.49,105.41,105.46,9394.0,87.4107,87.4605,87.3941,87.4356,9394.0
2017-08-11 14:55:00,105.46,105.49,105.36,105.39,5400.0,87.4356,87.4605,87.3527,87.3776,5400.0
2017-08-11 15:00:00,105.39,105.43,105.39,105.43,1500.0,87.3776,87.4107,87.3776,87.4107,1500.0
2017-08-11 15:05:00,105.39,105.41,105.32,105.32,1929.0,87.3776,87.3941,87.3195,87.3195,1929.0
2017-08-11 15:10:00,105.33,105.36,105.33,105.36,5789.0,87.3278,87.3527,87.3278,87.3527,5789.0
2017-08-11 15:15:00,105.35,105.38,105.33,105.34,6767.0,87.3444,87.3693,87.3278,87.3361,6767.0
2017-08-11 15:20:00,105.34,105.38,105.33,105.38,6216.0,87.3361,87.3693,87.3278,87.3693,6216.0
2017-08-11 15:25:00,105.38,105.42,105.38,105.42,2977.0,87.3693,87.4024,87.3693,87.4024,2977.0
2017-08-11 15:30:00,105.42,105.43,105.33,105.34,6622.0,87.4024,87.4107,87.3278,87.3361,6622.0
2017-08-11 15:35:00,105.33,105.34,105.28,105.34,9268.0,87.3278,87.3361,87.2864,87.3361,9268.0
2017-08-11 15:40:00,105.35,105.38,105.33,105.33,8075.0,87.3444,87.3693,87.3278,87.3278,8075.0
2017-08-11 15:45:00,105.31,105.43,105.3,105.43,12743.0,87.3112,87.4107,87.303,87.4107,12743.0
2017-08-11 15:50:00,105.42,105.44,105.34,105.38,19307.0,87.4024,87.419,87.3361,87.3693,19307.0
2017-08-11 15:55:00,105.39,105.4,105.17,105.2,42864.0,87.3776,87.3859,87.1952,87.22,42864.0
2017-08-14 09:30:00,105.5,105.88,105.46,105.88,13127.0,87.4688,87.7838,87.4356,87.7838,13127.0
2017-08-14 09:35:00,105.73,106.04,105.68,105.93,2700.0,87.6595,87.9165,87.618,87.8253,2700.0
2017-08-14 09:40:00,105.94,105.94,105.69,105.83,3490.0,87.8336,87.8336,87.6263,87.7424,3490.0
2017-08-14 09:45:00,105.77,105.77,105.61,105.66,6045.0,87.6926,87.6926,87.56,87.6014,6045.0
2017-08-14 09:50:00,105.72,105.76,105.57,105.57,3901.0,87.6512,87.6843,87.5268,87.5268,3901.0
2017-08-14 09:55:00,105.57,105.71,105.53,105.56,6150.0,87.5268,87.6429,87.4936,87.5185,6150.0
2017-08-14 10:00:00,105.53,105.66,105.53,105.66,4426.0,87.4936,87.6014,87.4936,87.6014,4426.0
2017-08-14 10:05:00,105.66,105.71,105.62,105.64,3827.0,87.6014,87.6429,87.5683,87.5848,3827.0
2017-08-14 10:10:00,105.65,105.67,105.62,105.64,1300.0,87.5931,87.6097,87.5683,87.5848,1300.0
2017-08-14 10:15:00,105.64,105.71,105.63,105.66,3404.0,87.5848,87.6429,87.5765,87.6014,3404.0
2017-08-14 10:20:00,105.65,105.65,105.62,105.65,4100.0,87.5931,87.5931,87.5683,87.5931,4100.0
2017-08-14 10:25:00,105.67,105.7,105.64,105.7,2200.0,87.6097,87.6346,87.5848,87.6346,2200.0
2017-08-14 10:30:00,105.7,105.73,105.62,105.62,1845.0,87.6346,87.6595,87.5683,87.5683,1845.0
2017-08-14 10:35:00,105.65,105.7,105.63,105.69,3400.0,87.5931,87.6346,87.5765,87.6263,3400.0
2017-08-14 10:40:00,105.66,105.66,105.55,105.55,6110.0,87.6014,87.6014,87.5102,87.5102,6110.0
2017-08-14 10:45:00,105.54,105.57,105.49,105.53,5991.0,87.5019,87.5268,87.4605,87.4936,5991.0
2017-08-14 10:50:00,105.52,105.62,105.5,105.54,4961.0,87.4853,87.5683,87.4688,87.5019,4961.0
2017-08-14 10:55:00,105.55,105.62,105.55,105.59,3102.0,87.5102,87.5683,87.5102,87.5434,3102.0
2017-08-14 11:00:00,105.59,105.6,105.55,105.57,4105.0,87.5434,87.5517,87.5102,87.5268,4105.0
2017-08-14 11:05:00,105.59,105.62,105.52,105.52,4557.0,87.5434,87.5683,87.4853,87.4853,4557.0
2017-08-14 11:10:00,105.51,105.56,105.51,105.52,3594.0,87.4771,87.5185,87.4771,87.4853,3594.0
2017-08-14 11:15:00,105.52,105.57,105.51,105.53,2092.0,87.4853,87.5268,87.4771,87.4936,2092.0
2017-08-14 11:20:00,105.55,105.58,105.53,105.57,7483.0,87.5102,87.5351,87.4936,87.5268,7483.0
2017-08-14 11:25:00,105.56,105.58,105.52,105.58,2200.0,87.5185,87.5351,87.4853,87.5351,2200.0
2017-08-14 11:30:00,105.56,105.58,105.53,105.55,3825.0,87.5185,87.5351,87.4936,87.5102,3825.0
2017-08-14 11:35:00,105.54,105.55,105.51,105.53,2310.0,87.5019,87.5102,87.4771,87.4936,2310.0
2017-08-14 11:40:00,105.52,105.74,105.52,105.72,6002.0,87.4853,87.6677,87.4853,87.6512,6002.0
2017-08-14 11:45:00,105.72,105.79,105.67,105.67,5776.0,87.6512,87.7092,87.6097,87.6097,5776.0
2017-08-14 11:50:00,105.7,105.73,105.68,105.72,3107.0,87.6346,87.6595,87.618,87.6512,3107.0
2017-08-14 11:55:00,105.69,105.73,105.68,105.7,8903.0,87.6263,87.6595,87.618,87.6346,8903.0
2017-08-14 12:00:00,105.7,105.75,105.67,105.71,9483.0,87.6346,87.676,87.6097,87.6429,9483.0
2017-08-14 12:05:00,105.7,105.71,105.66,105.69,3519.0,87.6346,87.6429,87.6014,87.6263,3519.0
2017-08-14 12:10:00,105.69,105.72,105.66,105.66,2220.0,87.6263,87.6512,87.6014,87.6014,2220.0
2017-08-14 12:15:00,105.64,105.67,105.63,105.67,2370.0,87.5848,87.6097,87.5765,87.6097,2370.0
2017-08-14 12:20:00,105.68,105.69,105.64,105.67,1600.0,87.618,87.6263,87.5848,87.6097,1600.0
2017-08-14 12:25:00,105.66,105.71,105.65,105.71,3500.0,87.6014,87.6429,87.5931,87.6429,3500.0
2017-08-14 12:30:00,105.72,105.76,105.71,105.73,3230.0,87.6512,87.6843,87.6429,87.6595,3230.0
2017-08-14 12:35:00,105.71,105.72,105.65,105.65,1892.0,87.6429,87.6512,87.5931,87.5931,1892.0
2017-08-14 12:40:00,105.66,105.73,105.65,105.73,2767.0,87.6014,87.6595,87.5931,87.6595,2767.0
2017-08-14 12:45:00,105.73,105.77,105.73,105.77,1700.0,87.6595,87.6926,87.6595,87.6926,1700.0
2017-08-14 12:50:00,105.79,105.79,105.73,105.76,1840.0,87.7092,87.7092,87.6595,87.6843,1840.0
2017-08-14 12:55:00,105.76,105.78,105.75,105.78,1200.0,87.6843,87.7009,87.676,87.7009,1200.0
2017-08-14 13:00:00,105.77,105.81,105.77,105.77,4000.0,87.6926,87.7258,87.6926,87.6926,4000.0
2017-08-14 13:05:00,105.77,105.77,105.76,105.77,1110.0,87.6926,87.6926,87.6843,87.6926,1110.0
2017-08-14 13:10:00,105.76,105.76,105.72,105.73,750.0,87.6843,87.6843,87.6512,87.6595,750.0
2017-08-14 13:15:00,105.75,105.75,105.69,105.71,1793.0,87.676,87.676,87.6263,87.6429,1793.0
2017-08-14 13:20:00,105.69,105.71,105.69,105.71,600.0,87.6263,87.6429,87.6263,87.6429,600.0
2017-08-14 13:25:00,105.67,105.71,105.64,105.71,1605.0,87.6097,87.6429,87.5848,87.6429,1605.0
2017-08-14 13:30:00,105.67,105.67,105.62,105.67,3561.0,87.6097,87.6097,87.5683,87.6097,3561.0
2017-08-14 13:35:00,105.63,105.66,105.59,105.59,2100.0,87.5765,87.6014,87.5434,87.5434,2100.0
2017-08-14 13:40:00,105.64,105.65,105.59,105.59,3748.0,87.5848,87.5931,87.5434,87.5434,3748.0
2017-08-14 13:45:00,105.65,105.65,105.57,105.58,1333.0,87.5931,87.5931,87.5268,87.5351,1333.0
2017-08-14 13:50:00,105.6,105.63,105.58,105.63,3540.0,87.5517,87.5765,87.5351,87.5765,3540.0
2017-08-14 13:55:00,105.63,105.7,105.62,105.7,2775.0,87.5765,87.6346,87.5683,87.6346,2775.0
2017-08-14 14:00:00,105.68,105.68,105.63,105.63,4400.0,87.618,87.618,87.5765,87.5765,4400.0
2017-08-14 14:05:00,105.61,105.66,105.61,105.62,3253.0,87.56,87.6014,87.56,87.5683,3253.0
2017-08-14 14:10:00,105.62,105.62,105.59,105.62,940.0,87.5683,87.5683,87.5434,87.5683,940.0
2017-08-14 14:15:00,105.62,105.62,105.53,105.53,3850.0,87.5683,87.5683,87.4936,87.4936,3850.0
2017-08-14 14:20:00,105.49,105.56,105.48,105.56,3944.0,87.4605,87.5185,87.4522,87.5185,3944.0
2017-08-14 14:25:00,105.58,105.64,105.58,105.64,1900.0,87.5351,87.5848,87.5351,87.5848,1900.0
2017-08-14 14:30:00,105.63,105.7,105.63,105.67,5676.0,87.5765,87.6346,87.5765,87.6097,5676.0
2017-08-14 14:35:00,105.66,105.69,105.64,105.68,2050.0,87.6014,87.6263,87.5848,87.618,2050.0
2017-08-14 14:40:00,105.67,105.68,105.64,105.66,2550.0,87.6097,87.618,87.5848,87.6014,2550.0
2017-08-14 14:45:00,105.66,105.69,105.66,105.66,1962.0,87.6014,87.6263,87.6014,87.6014,1962.0
2017-08-14 14:50:00,105.64,105.69,105.61,105.69,2605.0,87.5848,87.6263,87.56,87.6263,2605.0
2017-08-14 14:55:00,105.7,105.74,105.69,105.71,3549.0,87.6346,87.6677,87.6263,87.6429,3549.0
2017-08-14 15:00:00,105.72,105.75,105.72,105.74,2832.0,87.6512,87.676,87.6512,87.6677,2832.0
2017-08-14 15:05:00,105.74,105.78,105.74,105.76,9446.0,87.6677,87.7009,87.6677,87.6843,9446.0
2017-08-14 15:10:00,105.77,105.82,105.75,105.82,4697.0,87.6926,87.7341,87.676,87.7341,4697.0
2017-08-14 15:15:00,105.81,105.89,105.81,105.89,3732.0,87.7258,87.7921,87.7258,87.7921,3732.0
2017-08-14 15:20:00,105.9,105.92,105.88,105.9,6580.0,87.8004,87.817,87.7838,87.8004,6580.0
2017-08-14 15:25:00,105.9,105.93,105.87,105.93,6795.0,87.8004,87.8253,87.7755,87.8253,6795.0
2017-08-14 15:30:00,105.92,105.92,105.9,105.91,3270.0,87.817,87.817,87.8004,87.8087,3270.0
2017-08-14 15:35:00,105.91,105.91,105.86,105.86,3803.0,87.8087,87.8087,87.7672,87.7672,3803.0
2017-08-14 15:40:00,105.86,105.89,105.85,105.87,8731.0,87.7672,87.7921,87.7589,87.7755,8731.0
2017-08-14 15:45:00,105.86,105.93,105.85,105.93,16857.0,87.7672,87.8253,87.7589,87.8253,16857.0
2017-08-14 15:50:00,105.93,105.97,105.9,105.94,14880.0,87.8253,87.8584,87.8004,87.8336,14880.0
2017-08-14 15:55:00,105.93,105.94,105.88,105.91,37400.0,87.8253,87.8336,87.7838,87.8087,37400.0
2017-08-15 09:30:00,105.9,105.99,105.9,105.98,5411.0,87.8004,87.875,87.8004,87.8667,5411.0
2017-08-15 09:35:00,105.85,105.88,105.76,105.76,1900.0,87.7589,87.7838,87.6843,87.6843,1900.0
2017-08-15 09:40:00,105.8,105.94,105.8,105.9,5083.0,87.7175,87.8336,87.7175,87.8004,5083.0
2017-08-15 09:45:00,105.9,105.91,105.81,105.81,3900.0,87.8004,87.8087,87.7258,87.7258,3900.0
2017-08-15 09:50:00,105.85,105.9,105.83,105.85,3900.0,87.7589,87.8004,87.7424,87.7589,3900.0
2017-08-15 09:55:00,105.87,105.96,105.87,105.96,3100.0,87.7755,87.8501,87.7755,87.8501,3100.0
2017-08-15 10:00:00,105.95,105.95,105.91,105.92,4010.0,87.8419,87.8419,87.8087,87.817,4010.0
2017-08-15 10:05:00,105.93,105.93,105.79,105.8,3991.0,87.8253,87.8253,87.7092,87.7175,3991.0
2017-08-15 10:10:00,105.76,105.77,105.72,105.74,6236.0,87.6843,87.6926,87.6512,87.6677,6236.0
2017-08-15 10:15:00,105.7,105.76,105.67,105.76,6946.0,87.6346,87.6843,87.6097,87.6843,6946.0
2017-08-15 10:20:00,105.77,105.78,105.73,105.73,2759.0,87.6926,87.7009,87.6595,87.6595,2759.0
2017-08-15 10:25:00,105.76,105.78,105.74,105.75,3596.0,87.6843,87.7009,87.6677,87.676,3596.0
2017-08-15 10:30:00,105.73,105.74,105.61,105.67,3600.0,87.6595,87.6677,87.56,87.6097,3600.0
2017-08-15 10:35:00,105.7,105.79,105.7,105.79,4545.0,87.6346,87.7092,87.6346,87.7092,4545.0
2017-08-15 10:40:00,105.81,105.84,105.77,105.83,4692.0,87.7258,87.7507,87.6926,87.7424,4692.0
2017-08-15 10:45:00,105.82,105.86,105.8,105.86,3360.0,87.7341,87.7672,87.7175,87.7672,3360.0
2017-08-15 10:50:00,105.86,105.86,105.85,105.86,1200.0,87.7672,87.7672,87.7589,87.7672,1200.0
2017-08-15 10:55:00,105.86,105.89,105.85,105.88,2700.0,87.7672,87.7921,87.7589,87.7838,2700.0
2017-08-15 11:00:00,105.89,105.9,105.85,105.85,2443.0,87.7921,87.8004,87.7589,87.7589,2443.0
2017-08-15 11:05:00,105.87,105.88,105.83,105.86,3060.0,87.7755,87.7838,87.7424,87.7672,3060.0
2017-08-15 11:10:00,105.85,105.92,105.83,105.92,3104.0,87.7589,87.817,87.7424,87.817,3104.0
2017-08-15 11:15:00,105.92,105.96,105.92,105.92,4153.0,87.817,87.8501,87.817,87.817,4153.0
2017-08-15 11:20:00,105.93,105.93,105.9,105.91,1400.0,87.8253,87.8253,87.8004,87.8087,1400.0
2017-08-15 11:25:00,105.92,105.92,105.88,105.89,2999.0,87.817,87.817,87.7838,87.7921,2999.0
2017-08-15 11:30:00,105.87,105.95,105.87,105.95,3100.0,87.7755,87.8419,87.7755,87.8419,3100.0
2017-08-15 11:35:00,105.95,105.96,105.94,105.96,2070.0,87.8419,87.8501,87.8336,87.8501,2070.0
2017-08-15 11:40:00,105.96,105.96,105.92,105.93,4237.0,87.8501,87.8501,87.817,87.8253,4237.0
2017-08-15 11:45:00,105.95,105.97,105.92,105.97,1895.0,87.8419,87.8584,87.817,87.8584,1895.0
2017-08-15 11:50:00,105.97,106.0,105.97,105.97,1100.0,87.8584,87.8833,87.8584,87.8584,1100.0
2017-08-15 11:55:00,105.99,105.99,105.97,105.99,4212.0,87.875,87.875,87.8584,87.875,4212.0
2017-08-15 12:00:00,105.99,106.04,105.98,105.99,19794.0,87.875,87.9165,87.8667,87.875,19794.0
2017-08-15 12:05:00,106.01,106.01,105.95,105.96,1725.0,87.8916,87.8916,87.8419,87.8501,1725.0
2017-08-15 12:10:00,105.94,105.94,105.89,105.94,3870.0,87.8336,87.8336,87.7921,87.8336,3870.0
2017-08-15 12:15:00,105.96,105.98,105.95,105.97,700.0,87.8501,87.8667,87.8419,87.8584,700.0
2017-08-15 12:20:00,105.97,105.99,105.95,105.99,2187.0,87.8584,87.875,87.8419,87.875,2187.0
2017-08-15 12:25:00,105.99,106.01,105.97,105.99,2916.0,87.875,87.8916,87.8584,87.875,2916.0
2017-08-15 12:30:00,105.99,106.01,105.98,106.0,5196.0,87.875,87.8916,87.8667,87.8833,5196.0
2017-08-15 12:35:00,106.0,106.01,105.99,106.0,2269.0,87.8833,87.8916,87.875,87.8833,2269.0
2017-08-15 12:40:00,106.0,106.0,105.98,105.99,1261.0,87.8833,87.8833,87.8667,87.875,1261.0
2017-08-15 12:45:00,105.99,106.0,105.98,106.0,2530.0,87.875,87.8833,87.8667,87.8833,2530.0
2017-08-15 12:50:00,106.0,106.01,105.98,105.98,2808.0,87.8833,87.8916,87.8667,87.8667,2808.0
2017-08-15 12:55:00,105.99,106.0,105.98,105.98,3461.0,87.875,87.8833,87.8667,87.8667,3461.0
2017-08-15 13:00:00,105.97,105.97,105.92,105.93,1100.0,87.8584,87.8584,87.817,87.8253,1100.0
2017-08-15 13:05:00,105.93,105.93,105.86,105.89,2100.0,87.8253,87.8253,87.7672,87.7921,2100.0
2017-08-15 13:10:00,105.85,105.89,105.83,105.88,1700.0,87.7589,87.7921,87.7424,87.7838,1700.0
2017-08-15 13:15:00,105.85,105.91,105.85,105.91,1402.0,87.7589,87.8087,87.7589,87.8087,1402.0
2017-08-15 13:20:00,105.9,105.91,105.88,105.91,3693.0,87.8004,87.8087,87.7838,87.8087,3693.0
2017-08-15 13:25:00,105.91,105.92,105.89,105.91,1942.0,87.8087,87.817,87.7921,87.8087,1942.0
2017-08-15 13:30:00,105.91,105.93,105.87,105.91,2739.0,87.8087,87.8253,87.7755,87.8087,2739.0
2017-08-15 13:35:00,105.87,105.91,105.81,105.81,1800.0,87.7755,87.8087,87.7258,87.7258,1800.0
2017-08-15 13:40:00,105.81,105.9,105.81,105.9,2524.0,87.7258,87.8004,87.7258,87.8004,2524.0
2017-08-15 13:45:00,105.87,105.89,105.86,105.88,1297.0,87.7755,87.7921,87.7672,87.7838,1297.0
2017-08-15 13:50:00,105.89,105.89,105.84,105.87,3511.0,87.7921,87.7921,87.7507,87.7755,3511.0
2017-08-15 13:55:00,105.89,105.91,105.88,105.89,817.0,87.7921,87.8087,87.7838,87.7921,817.0
2017-08-15 14:00:00,105.9,105.9,105.86,105.87,2873.0,87.8004,87.8004,87.7672,87.7755,2873.0
2017-08-15 14:05:00,105.88,105.93,105.86,105.93,5148.0,87.7838,87.8253,87.7672,87.8253,5148.0
2017-08-15 14:10:00,105.93,106.03,105.93,106.03,7341.0,87.8253,87.9082,87.8253,87.9082,7341.0
2017-08-15 14:15:00,106.04,106.04,106.01,106.03,4823.0,87.9165,87.9165,87.8916,87.9082,4823.0
2017-08-15 14:20:00,106.05,106.07,105.95,105.95,7807.0,87.9248,87.9413,87.8419,87.8419,7807.0
2017-08-15 14:25:00,105.96,105.96,105.92,105.96,1700.0,87.8501,87.8501,87.817,87.8501,1700.0
2017-08-15 14:30:00,105.97,105.97,105.94,105.94,3288.0,87.8584,87.8584,87.8336,87.8336,3288.0
2017-08-15 14:35:00,105.96,106.0,105.96,105.97,1400.0,87.8501,87.8833,87.8501,87.8584,1400.0
2017-08-15 14:40:00,106.0,106.0,105.91,105.92,2889.0,87.8833,87.8833,87.8087,87.817,2889.0
2017-08-15 14:45:00,105.93,105.93,105.86,105.91,2825.0,87.8253,87.8253,87.7672,87.8087,2825.0
2017-08-15 14:50:00,105.89,105.91,105.86,105.86,1796.0,87.7921,87.8087,87.7672,87.7672,1796.0
2017-08-15 14:55:00,105.85,105.91,105.85,105.9,2843.0,87.7589,87.8087,87.7589,87.8004,2843.0
2017-08-15 15:00:00,105.89,105.9,105.88,105.88,4511.0,87.7921,87.8004,87.7838,87.7838,4511.0
2017-08-15 15:05:00,105.89,105.9,105.84,105.87,7252.0,87.7921,87.8004,87.7507,87.7755,7252.0
2017-08-15 15:10:00,105.88,105.95,105.87,105.95,4207.0,87.7838,87.8419,87.7755,87.8419,4207.0
2017-08-15 15:15:00,105.97,105.98,105.93,105.98,3950.0,87.8584,87.8667,87.8253,87.8667,3950.0
2017-08-15 15:20:00,105.99,105.99,105.96,105.98,3501.0,87.875,87.875,87.8501,87.8667,3501.0
2017-08-15 15:25:00,105.97,105.98,105.93,105.93,2875.0,87.8584,87.8667,87.8253,87.8253,2875.0
2017-08-15 15:30:00,105.93,105.97,105.92,105.96,5351.0,87.8253,87.8584,87.817,87.8501,5351.0
2017-08-15 15:35:00,105.96,105.98,105.92,105.98,10525.0,87.8501,87.8667,87.817,87.8667,10525.0
2017-08-15 15:40:00,105.98,105.98,105.95,105.98,9782.0,87.8667,87.8667,87.8419,87.8667,9782.0
2017-08-15 15:45:00,105.98,106.03,105.95,105.95,19904.0,87.8667,87.9082,87.8419,87.8419,19904.0
2017-08-15 15:50:00,105.95,106.02,105.93,105.95,18285.0,87.8419,87.8999,87.8253,87.8419,18285.0
2017-08-15 15:55:00,105.96,105.97,105.83,105.89,40449.0,87.8501,87.8584,87.7424,87.7921,40449.0
2017-08-16 09:30:00,106.0,106.0,105.78,105.98,7657.0,87.8833,87.8833,87.7009,87.8667,7657.0
2017-08-16 09:35:00,106.04,106.15,105.94,106.03,3700.0,87.9165,88.0077,87.8336,87.9082,3700.0
2017-08-16 09:40:00,106.02,106.14,105.97,106.12,5680.0,87.8999,87.9994,87.8584,87.9828,5680.0
2017-08-16 09:45:00,106.15,106.15,105.97,106.05,3200.0,88.0077,88.0077,87.8584,87.9248,3200.0
2017-08-16 09:50:00,106.07,106.12,106.06,106.07,6366.0,87.9413,87.9828,87.9331,87.9413,6366.0
2017-08-16 09:55:00,106.08,106.08,105.98,106.0,4043.0,87.9496,87.9496,87.8667,87.8833,4043.0
2017-08-16 10:00:00,106.06,106.09,106.04,106.08,3905.0,87.9331,87.9579,87.9165,87.9496,3905.0
2017-08-16 10:05:00,106.08,106.12,106.08,106.12,2600.0,87.9496,87.9828,87.9496,87.9828,2600.0
2017-08-16 10:10:00,106.13,106.18,106.13,106.15,4302.0,87.9911,88.0325,87.9911,88.0077,4302.0
2017-08-16 10:15:00,106.17,106.18,106.08,106.08,2302.0,88.0243,88.0325,87.9496,87.9496,2302.0
2017-08-16 10:20:00,106.05,106.08,106.01,106.01,4607.0,87.9248,87.9496,87.8916,87.8916,4607.0
2017-08-16 10:25:00,106.04,106.07,106.0,106.07,2457.0,87.9165,87.9413,87.8833,87.9413,2457.0
2017-08-16 10:30:00,106.06,106.08,105.99,106.02,2801.0,87.9331,87.9496,87.875,87.8999,2801.0
2017-08-16 10:35:00,106.02,106.1,106.0,106.0,6159.0,87.8999,87.9662,87.8833,87.8833,6159.0
2017-08-16 10:40:00,106.02,106.06,105.99,106.06,2700.0,87.8999,87.9331,87.875,87.9331,2700.0
2017-08-16 10:45:00,106.09,106.13,106.05,106.13,4433.0,87.9579,87.9911,87.9248,87.9911,4433.0
2017-08-16 10:50:00,106.12,106.19,106.08,106.19,4549.0,87.9828,88.0408,87.9496,88.0408,4549.0
2017-08-16 10:55:00,106.17,106.26,106.16,106.24,5215.0,88.0243,88.0989,88.016,88.0823,5215.0
2017-08-16 11:00:00,106.26,106.28,106.23,106.23,4415.0,88.0989,88.1155,88.074,88.074,4415.0
2017-08-16 11:05:00,106.25,106.28,106.22,106.23,5200.0,88.0906,88.1155,88.0657,88.074,5200.0
2017-08-16 11:10:00,106.24,106.26,106.22,106.22,4672.0,88.0823,88.0989,88.0657,88.0657,4672.0
2017-08-16 11:15:00,106.17,106.17,106.12,106.15,1435.0,88.0243,88.0243,87.9828,88.0077,1435.0
2017-08-16 11:20:00,106.12,106.16,106.06,106.09,4693.0,87.9828,88.016,87.9331,87.9579,4693.0
2017-08-16 11:25:00,106.08,106.22,106.05,106.22,5013.0,87.9496,88.0657,87.9248,88.0657,5013.0
2017-08-16 11:30:00,106.27,106.28,106.21,106.21,5559.0,88.1072,88.1155,88.0574,88.0574,5559.0
2017-08-16 11:35:00,106.23,106.24,106.2,106.23,2443.0,88.074,88.0823,88.0491,88.074,2443.0
2017-08-16 11:40:00,106.23,106.25,106.19,106.22,4118.0,88.074,88.0906,88.0408,88.0657,4118.0
2017-08-16 11:45:00,106.22,106.3,106.21,106.29,4593.0,88.0657,88.132,88.0574,88.1237,4593.0
2017-08-16 11:50:00,106.29,106.3,106.26,106.27,2676.0,88.1237,88.132,88.0989,88.1072,2676.0
2017-08-16 11:55:00,106.27,106.28,106.13,106.17,6203.0,88.1072,88.1155,87.9911,88.0243,6203.0
2017-08-16 12:00:00,106.14,106.16,106.11,106.11,4189.0,87.9994,88.016,87.9745,87.9745,4189.0
2017-08-16 12:05:00,106.11,106.13,106.08,106.09,2600.0,87.9745,87.9911,87.9496,87.9579,2600.0
2017-08-16 12:10:00,106.07,106.07,106.0,106.04,2322.0,87.9413,87.9413,87.8833,87.9165,2322.0
2017-08-16 12:15:00,106.1,106.12,106.04,106.11,2923.0,87.9662,87.9828,87.9165,87.9745,2923.0
2017-08-16 12:20:00,106.11,106.12,106.09,106.09,4101.0,87.9745,87.9828,87.9579,87.9579,4101.0
2017-08-16 12:25:00,106.1,106.1,106.07,106.08,3801.0,87.9662,87.9662,87.9413,87.9496,3801.0
2017-08-16 12:30:00,106.08,106.08,106.0,106.02,7462.0,87.9496,87.9496,87.8833,87.8999,7462.0
2017-08-16 12:35:00,106.04,106.12,106.01,106.06,7956.0,87.9165,87.9828,87.8916,87.9331,7956.0
2017-08-16 12:40:00,106.06,106.09,106.04,106.06,2600.0,87.9331,87.9579,87.9165,87.9331,2600.0
2017-08-16 12:45:00,106.1,106.19,106.1,106.19,9459.0,87.9662,88.0408,87.9662,88.0408,9459.0
2017-08-16 12:50:00,106.19,106.19,106.09,106.09,2917.0,88.0408,88.0408,87.9579,87.9579,2917.0
2017-08-16 12:55:00,106.13,106.16,106.11,106.16,5762.0,87.9911,88.016,87.9745,88.016,5762.0
2017-08-16 13:00:00,106.16,106.22,106.16,106.21,2485.0,88.016,88.0657,88.016,88.0574,2485.0
2017-08-16 13:05:00,106.23,106.23,106.17,106.18,4101.0,88.074,88.074,88.0243,88.0325,4101.0
2017-08-16 13:10:00,106.18,106.21,106.13,106.15,3263.0,88.0325,88.0574,87.9911,88.0077,3263.0
2017-08-16 13:15:00,106.12,106.17,106.09,106.15,3400.0,87.9828,88.0243,87.9579,88.0077,3400.0
2017-08-16 13:20:00,106.15,106.15,106.15,106.15,100.0,88.0077,88.0077,88.0077,88.0077,100.0
2017-08-16 13:25:00,106.16,106.17,106.04,106.09,4252.0,88.016,88.0243,87.9165,87.9579,4252.0
2017-08-16 13:30:00,106.07,106.14,106.07,106.11,6690.0,87.9413,87.9994,87.9413,87.9745,6690.0
2017-08-16 13:35:00,106.13,106.15,106.11,106.14,3306.0,87.9911,88.0077,87.9745,87.9994,3306.0
2017-08-16 13:40:00,106.14,106.16,106.13,106.16,1100.0,87.9994,88.016,87.9911,88.016,1100.0
2017-08-16 13:45:00,106.15,106.2,106.12,106.12,6601.0,88.0077,88.0491,87.9828,87.9828,6601.0
2017-08-16 13:50:00,106.11,106.12,105.99,106.04,3700.0,87.9745,87.9828,87.875,87.9165,3700.0
2017-08-16 13:55:00,106.04,106.09,106.02,106.04,7299.0,87.9165,87.9579,87.8999,87.9165,7299.0
2017-08-16 14:00:00,105.99,106.09,105.95,106.07,3761.0,87.875,87.9579,87.8419,87.9413,3761.0
2017-08-16 14:05:00,106.07,106.17,106.07,106.17,6806.0,87.9413,88.0243,87.9413,88.0243,6806.0
2017-08-16 14:10:00,106.15,106.17,106.1,106.14,3102.0,88.0077,88.0243,87.9662,87.9994,3102.0
2017-08-16 14:15:00,106.11,106.17,106.01,106.06,57171.0,87.9745,88.0243,87.8916,87.9331,57171.0
2017-08-16 14:20:00,106.07,106.25,106.07,106.15,11799.0,87.9413,88.0906,87.9413,88.0077,11799.0
2017-08-16 14:25:00,106.17,106.23,106.08,106.1,7651.0,88.0243,88.074,87.9496,87.9662,7651.0
2017-08-16 14:30:00,106.15,106.19,106.1,106.19,3675.0,88.0077,88.0408,87.9662,88.0408,3675.0
2017-08-16 14:35:00,106.21,106.32,106.05,106.26,50910.0,88.0574,88.1486,87.9248,88.0989,50910.0
2017-08-16 14:40:00,106.2,106.34,106.2,106.26,7510.0,88.0491,88.1652,88.0491,88.0989,7510.0
2017-08-16 14:45:00,106.29,106.35,106.23,106.35,6801.0,88.1237,88.1735,88.074,88.1735,6801.0
2017-08-16 14:50:00,106.34,106.34,106.23,106.23,3272.0,88.1652,88.1652,88.074,88.074,3272.0
2017-08-16 14:55:00,106.25,106.25,106.21,106.22,4651.0,88.0906,88.0906,88.0574,88.0657,4651.0
2017-08-16 15:00:00,106.22,106.22,106.18,106.2,4209.0,88.0657,88.0657,88.0325,88.0491,4209.0
2017-08-16 15:05:00,106.2,106.23,106.19,106.22,4390.0,88.0491,88.074,88.0408,88.0657,4390.0
2017-08-16 15:10:00,106.23,106.23,106.21,106.23,4875.0,88.074,88.074,88.0574,88.074,4875.0
2017-08-16 15:15:00,106.22,106.23,106.19,106.21,4687.0,88.0657,88.074,88.0408,88.0574,4687.0
2017-08-16 15:20:00,106.2,106.29,106.19,106.27,10250.0,88.0491,88.1237,88.0408,88.1072,10250.0
2017-08-16 15:25:00,106.26,106.26,106.18,106.21,6366.0,88.0989,88.0989,88.0325,88.0574,6366.0
2017-08-16 15:30:00,106.2,106.21,106.13,106.15,6103.0,88.0491,88.0574,87.9911,88.0077,6103.0
2017-08-16 15:35:00,106.15,106.15,106.12,106.12,7045.0,88.0077,88.0077,87.9828,87.9828,7045.0
2017-08-16 15:40:00,106.12,106.15,106.12,106.14,6392.0,87.9828,88.0077,87.9828,87.9994,6392.0
2017-08-16 15:45:00,106.15,106.18,106.09,106.11,16781.0,88.0077,88.0325,87.9579,87.9745,16781.0
2017-08-16 15:50:00,106.12,106.13,106.08,106.1,11710.0,87.9828,87.9911,87.9496,87.9662,11710.0
2017-08-16 15:55:00,106.1,106.1,106.01,106.03,40136.0,87.9662,87.9662,87.8916,87.9082,40136.0
2017-08-17 09:30:00,106.93,108.26,106.93,108.01,81392.0,88.6544,89.7571,88.6544,89.5498,81392.0
2017-08-17 09:35:00,108.18,108.29,107.84,107.9,54828.0,89.6907,89.7819,89.4088,89.4586,54828.0
2017-08-17 09:40:00,107.89,108.6,107.55,108.49,37972.0,89.4503,90.0389,89.1684,89.9477,37972.0
2017-08-17 09:45:00,108.42,108.65,108.29,108.53,27826.0,89.8897,90.0804,89.7819,89.9809,27826.0
2017-08-17 09:50:00,108.56,109.02,108.41,108.84,42186.0,90.0058,90.3872,89.8814,90.2379,42186.0
2017-08-17 09:55:00,108.87,108.92,108.42,108.42,22511.0,90.2628,90.3042,89.8897,89.8897,22511.0
2017-08-17 10:00:00,108.41,108.65,108.33,108.6,33968.0,89.8814,90.0804,89.8151,90.0389,33968.0
2017-08-17 10:05:00,108.59,108.95,108.58,108.74,15081.0,90.0306,90.3291,90.0224,90.155,15081.0
2017-08-17 10:10:00,108.8,108.84,108.58,108.58,22367.0,90.2048,90.2379,90.0224,90.0224,22367.0
2017-08-17 10:15:00,108.57,108.86,108.54,108.65,17702.0,90.0141,90.2545,89.9892,90.0804,17702.0
2017-08-17 10:20:00,108.63,108.87,108.62,108.84,19931.0,90.0638,90.2628,90.0555,90.2379,19931.0
2017-08-17 10:25:00,108.82,108.85,108.66,108.75,8012.0,90.2213,90.2462,90.0887,90.1633,8012.0
2017-08-17 10:30:00,108.77,108.91,108.74,108.75,15883.0,90.1799,90.296,90.155,90.1633,15883.0
2017-08-17 10:35:00,108.76,108.76,108.61,108.62,29132.0,90.1716,90.1716,90.0472,90.0555,29132.0
2017-08-17 10:40:00,108.62,108.64,108.44,108.45,14452.0,90.0555,90.0721,89.9063,89.9146,14452.0
2017-08-17 10:45:00,108.5,108.59,108.48,108.59,13968.0,89.956,90.0306,89.9394,90.0306,13968.0
2017-08-17 10:50:00,108.56,108.65,108.48,108.62,9659.0,90.0058,90.0804,89.9394,90.0555,9659.0
2017-08-17 10:55:00,108.62,108.85,108.62,108.84,12733.0,90.0555,90.2462,90.0555,90.2379,12733.0
2017-08-17 11:00:00,108.84,108.9,108.77,108.8,20516.0,90.2379,90.2877,90.1799,90.2048,20516.0
2017-08-17 11:05:00,108.81,108.91,108.8,108.84,25398.0,90.213,90.296,90.2048,90.2379,25398.0
2017-08-17 11:10:00,108.83,108.85,108.73,108.83,9552.0,90.2296,90.2462,90.1467,90.2296,9552.0
2017-08-17 11:15:00,108.85,108.92,108.77,108.86,11989.0,90.2462,90.3042,90.1799,90.2545,11989.0
2017-08-17 11:20:00,108.86,108.9,108.83,108.83,4516.0,90.2545,90.2877,90.2296,90.2296,4516.0
2017-08-17 11:25:00,108.87,108.87,108.8,108.8,4457.0,90.2628,90.2628,90.2048,90.2048,4457.0
2017-08-17 11:30:00,108.78,108.81,108.7,108.75,7637.0,90.1882,90.213,90.1218,90.1633,7637.0
2017-08-17 11:35:00,108.75,108.79,108.6,108.66,10064.0,90.1633,90.1965,90.0389,90.0887,10064.0
2017-08-17 11:40:00,108.67,108.68,108.58,108.62,9816.0,90.097,90.1053,90.0224,90.0555,9816.0
2017-08-17 11:45:00,108.64,108.7,108.6,108.7,6196.0,90.0721,90.1218,90.0389,90.1218,6196.0
2017-08-17 11:50:00,108.68,108.82,108.68,108.81,7296.0,90.1053,90.2213,90.1053,90.213,7296.0
2017-08-17 11:55:00,108.81,108.93,108.78,108.86,12325.0,90.213,90.3125,90.1882,90.2545,12325.0
2017-08-17 12:00:00,108.9,108.93,108.85,108.88,25704.0,90.2877,90.3125,90.2462,90.2711,25704.0
2017-08-17 12:05:00,108.88,108.88,108.74,108.8,6660.0,90.2711,90.2711,90.155,90.2048,6660.0
2017-08-17 12:10:00,108.77,108.85,108.74,108.85,6220.0,90.1799,90.2462,90.155,90.2462,6220.0
2017-08-17 12:15:00,108.85,108.85,108.77,108.82,6900.0,90.2462,90.2462,90.1799,90.2213,6900.0
2017-08-17 12:20:00,108.83,108.93,108.81,108.93,9643.0,90.2296,90.3125,90.213,90.3125,9643.0
2017-08-17 12:25:00,108.93,109.02,108.93,109.02,4328.0,90.3125,90.3872,90.3125,90.3872,4328.0
2017-08-17 12:30:00,109.04,109.04,108.98,109.01,7807.0,90.4037,90.4037,90.354,90.3789,7807.0
2017-08-17 12:35:00,109.03,109.18,109.03,109.17,23200.0,90.3954,90.5198,90.3954,90.5115,23200.0
2017-08-17 12:40:00,109.16,109.34,109.16,109.26,16360.0,90.5032,90.6525,90.5032,90.5861,16360.0
2017-08-17 12:45:00,109.24,109.27,109.19,109.2,6241.0,90.5696,90.5944,90.5281,90.5364,6241.0
2017-08-17 12:50:00,109.21,109.29,109.13,109.24,20418.0,90.5447,90.611,90.4784,90.5696,20418.0
2017-08-17 12:55:00,109.24,109.24,109.1,109.1,13100.0,90.5696,90.5696,90.4535,90.4535,13100.0
2017-08-17 13:00:00,109.1,109.11,109.01,109.04,12249.0,90.4535,90.4618,90.3789,90.4037,12249.0
2017-08-17 13:05:00,109.02,109.04,108.94,109.02,9715.0,90.3872,90.4037,90.3208,90.3872,9715.0
2017-08-17 13:10:00,109.03,109.04,108.72,108.72,9155.0,90.3954,90.4037,90.1384,90.1384,9155.0
2017-08-17 13:15:00,108.69,108.8,108.66,108.71,14662.0,90.1136,90.2048,90.0887,90.1301,14662.0
2017-08-17 13:20:00,108.7,108.91,108.67,108.91,7359.0,90.1218,90.296,90.097,90.296,7359.0
2017-08-17 13:25:00,108.92,108.92,108.83,108.84,6286.0,90.3042,90.3042,90.2296,90.2379,6286.0
2017-08-17 13:30:00,108.84,108.88,108.75,108.78,10039.0,90.2379,90.2711,90.1633,90.1882,10039.0
2017-08-17 13:35:00,108.75,108.83,108.67,108.75,15163.0,90.1633,90.2296,90.097,90.1633,15163.0
2017-08-17 13:40:00,108.75,108.84,108.74,108.84,5377.0,90.1633,90.2379,90.155,90.2379,5377.0
2017-08-17 13:45:00,108.83,108.85,108.74,108.83,5404.0,90.2296,90.2462,90.155,90.2296,5404.0
2017-08-17 13:50:00,108.85,108.86,108.77,108.78,5917.0,90.2462,90.2545,90.1799,90.1882,5917.0
2017-08-17 13:55:00,108.8,108.85,108.77,108.84,9895.0,90.2048,90.2462,90.1799,90.2379,9895.0
2017-08-17 14:00:00,108.85,108.89,108.61,108.63,11395.0,90.2462,90.2794,90.0472,90.0638,11395.0
2017-08-17 14:05:00,108.68,108.76,108.62,108.74,9486.0,90.1053,90.1716,90.0555,90.155,9486.0
2017-08-17 14:10:00,108.75,108.8,108.63,108.72,28493.0,90.1633,90.2048,90.0638,90.1384,28493.0
2017-08-17 14:15:00,108.74,108.75,108.51,108.63,6859.0,90.155,90.1633,89.9643,90.0638,6859.0
2017-08-17 14:20:00,108.63,108.63,108.53,108.59,8681.0,90.0638,90.0638,89.9809,90.0306,8681.0
2017-08-17 14:25:00,108.61,108.71,108.61,108.64,10392.0,90.0472,90.1301,90.0472,90.0721,10392.0
2017-08-17 14:30:00,108.62,108.64,108.54,108.57,5605.0,90.0555,90.0721,89.9892,90.0141,5605.0
2017-08-17 14:35:00,108.57,108.71,108.57,108.69,7900.0,90.0141,90.1301,90.0141,90.1136,7900.0
2017-08-17 14:40:00,108.69,108.72,108.63,108.68,6400.0,90.1136,90.1384,90.0638,90.1053,6400.0
2017-08-17 14:45:00,108.65,108.81,108.65,108.81,7201.0,90.0804,90.213,90.0804,90.213,7201.0
2017-08-17 14:50:00,108.82,108.82,108.69,108.79,14200.0,90.2213,90.2213,90.1136,90.1965,14200.0
2017-08-17 14:55:00,108.78,108.82,108.74,108.76,7500.0,90.1882,90.2213,90.155,90.1716,7500.0
2017-08-17 15:00:00,108.75,108.77,108.65,108.66,9610.0,90.1633,90.1799,90.0804,90.0887,9610.0
2017-08-17 15:05:00,108.66,108.66,108.51,108.56,11601.0,90.0887,90.0887,89.9643,90.0058,11601.0
2017-08-17 15:10:00,108.57,108.58,108.51,108.52,9887.0,90.0141,90.0224,89.9643,89.9726,9887.0
2017-08-17 15:15:00,108.52,108.58,108.52,108.53,7136.0,89.9726,90.0224,89.9726,89.9809,7136.0
2017-08-17 15:20:00,108.52,108.55,108.45,108.45,11042.0,89.9726,89.9975,89.9146,89.9146,11042.0
2017-08-17 15:25:00,108.47,108.53,108.36,108.36,15700.0,89.9312,89.9809,89.84,89.84,15700.0
2017-08-17 15:30:00,108.35,108.51,108.32,108.5,16307.0,89.8317,89.9643,89.8068,89.956,16307.0
2017-08-17 15:35:00,108.51,108.52,108.33,108.38,19063.0,89.9643,89.9726,89.8151,89.8565,19063.0
2017-08-17 15:40:00,108.39,108.39,108.24,108.27,32254.0,89.8648,89.8648,89.7405,89.7653,32254.0
2017-08-17 15:45:00,108.26,108.26,108.11,108.17,43439.0,89.7571,89.7571,89.6327,89.6824,43439.0
2017-08-17 15:50:00,108.16,108.16,108.07,108.09,39742.0,89.6741,89.6741,89.5995,89.6161,39742.0
2017-08-17 15:55:00,108.08,108.11,107.85,107.85,129822.0,89.6078,89.6327,89.4171,89.4171,129822.0
2017-08-18 09:30:00,107.92,107.99,107.55,107.57,43318.0,89.4752,89.5332,89.1684,89.185,43318.0
2017-08-18 09:35:00,107.61,107.83,107.42,107.42,6367.0,89.2181,89.4005,89.0606,89.0606,6367.0
2017-08-18 09:40:00,107.47,107.48,107.31,107.31,2900.0,89.1021,89.1104,88.9694,88.9694,2900.0
2017-08-18 09:45:00,107.28,107.39,107.2,107.24,6610.0,88.9445,89.0357,88.8782,88.9114,6610.0
2017-08-18 09:50:00,107.31,107.44,107.27,107.39,10054.0,88.9694,89.0772,88.9363,89.0357,10054.0
2017-08-18 09:55:00,107.42,107.54,107.32,107.54,9552.0,89.0606,89.1601,88.9777,89.1601,9552.0
2017-08-18 10:00:00,107.49,107.54,107.39,107.48,18787.0,89.1187,89.1601,89.0357,89.1104,18787.0
2017-08-18 10:05:00,107.46,107.53,107.39,107.4,21651.0,89.0938,89.1518,89.0357,89.044,21651.0
2017-08-18 10:10:00,107.38,107.41,107.27,107.28,6800.0,89.0275,89.0523,88.9363,88.9445,6800.0
2017-08-18 10:15:00,107.27,107.32,107.21,107.27,14277.0,88.9363,88.9777,88.8865,88.9363,14277.0
2017-08-18 10:20:00,107.28,107.3,107.12,107.13,10460.0,88.9445,88.9611,88.8119,88.8202,10460.0
2017-08-18 10:25:00,107.1,107.1,106.98,107.04,30264.0,88.7953,88.7953,88.6958,88.7456,30264.0
2017-08-18 10:30:00,107.05,107.06,106.84,106.94,6896.0,88.7539,88.7621,88.5797,88.6627,6896.0
2017-08-18 10:35:00,106.97,107.06,106.97,107.06,10401.0,88.6875,88.7621,88.6875,88.7621,10401.0
2017-08-18 10:40:00,107.07,107.07,106.97,107.0,4700.0,88.7704,88.7704,88.6875,88.7124,4700.0
2017-08-18 10:45:00,107.0,107.0,106.83,106.93,6900.0,88.7124,88.7124,88.5715,88.6544,6900.0
2017-08-18 10:50:00,106.92,106.95,106.85,106.86,5800.0,88.6461,88.6709,88.588,88.5963,5800.0
2017-08-18 10:55:00,106.84,106.86,106.78,106.8,2669.0,88.5797,88.5963,88.53,88.5466,2669.0
2017-08-18 11:00:00,106.79,106.88,106.66,106.72,18696.0,88.5383,88.6129,88.4305,88.4803,18696.0
2017-08-18 11:05:00,106.72,106.76,106.57,106.62,16875.0,88.4803,88.5134,88.3559,88.3973,16875.0
2017-08-18 11:10:00,106.62,106.73,106.56,106.66,20749.0,88.3973,88.4885,88.3476,88.4305,20749.0
2017-08-18 11:15:00,106.69,106.8,106.64,106.77,13912.0,88.4554,88.5466,88.4139,88.5217,13912.0
2017-08-18 11:20:00,106.76,106.8,106.7,106.73,8800.0,88.5134,88.5466,88.4637,88.4885,8800.0
2017-08-18 11:25:00,106.74,106.87,106.72,106.87,5672.0,88.4968,88.6046,88.4803,88.6046,5672.0
2017-08-18 11:30:00,106.87,106.89,106.82,106.82,2000.0,88.6046,88.6212,88.5632,88.5632,2000.0
2017-08-18 11:35:00,106.8,106.86,106.78,106.84,6064.0,88.5466,88.5963,88.53,88.5797,6064.0
2017-08-18 11:40:00,106.85,106.9,106.83,106.89,4650.0,88.588,88.6295,88.5715,88.6212,4650.0
2017-08-18 11:45:00,106.88,106.88,106.77,106.79,5668.0,88.6129,88.6129,88.5217,88.5383,5668.0
2017-08-18 11:50:00,106.79,107.04,106.79,107.04,7031.0,88.5383,88.7456,88.5383,88.7456,7031.0
2017-08-18 11:55:00,107.02,107.05,106.96,107.03,9820.0,88.729,88.7539,88.6792,88.7373,9820.0
2017-08-18 12:00:00,107.03,107.18,107.01,107.1,19405.0,88.7373,88.8616,88.7207,88.7953,19405.0
2017-08-18 12:05:00,107.1,107.16,107.06,107.16,5340.0,88.7953,88.8451,88.7621,88.8451,5340.0
2017-08-18 12:10:00,107.16,107.19,107.1,107.14,10250.0,88.8451,88.8699,88.7953,88.8285,10250.0
2017-08-18 12:15:00,107.14,107.19,107.13,107.19,4100.0,88.8285,88.8699,88.8202,88.8699,4100.0
2017-08-18 12:20:00,107.18,107.23,107.18,107.21,1100.0,88.8616,88.9031,88.8616,88.8865,1100.0
2017-08-18 12:25:00,107.21,107.3,107.2,107.3,3263.0,88.8865,88.9611,88.8782,88.9611,3263.0
2017-08-18 12:30:00,107.31,107.52,107.29,107.5,9033.0,88.9694,89.1435,88.9528,89.1269,9033.0
2017-08-18 12:35:00,107.52,107.52,107.46,107.49,9676.0,89.1435,89.1435,89.0938,89.1187,9676.0
2017-08-18 12:40:00,107.51,107.69,107.51,107.57,7328.0,89.1352,89.2845,89.1352,89.185,7328.0
2017-08-18 12:45:00,107.54,107.6,107.5,107.59,6655.0,89.1601,89.2099,89.1269,89.2016,6655.0
2017-08-18 12:50:00,107.6,107.68,107.6,107.67,7302.0,89.2099,89.2762,89.2099,89.2679,7302.0
2017-08-18 12:55:00,107.67,107.96,107.64,107.96,16717.0,89.2679,89.5083,89.243,89.5083,16717.0
2017-08-18 13:00:00,107.89,107.92,107.84,107.89,19341.0,89.4503,89.4752,89.4088,89.4503,19341.0
2017-08-18 13:05:00,107.88,107.93,107.85,107.86,15345.0,89.442,89.4835,89.4171,89.4254,15345.0
2017-08-18 13:10:00,107.84,107.86,107.76,107.77,9475.0,89.4088,89.4254,89.3425,89.3508,9475.0
2017-08-18 13:15:00,107.75,107.87,107.72,107.87,10612.0,89.3342,89.4337,89.3093,89.4337,10612.0
2017-08-18 13:20:00,107.83,107.9,107.79,107.9,10964.0,89.4005,89.4586,89.3674,89.4586,10964.0
2017-08-18 13:25:00,107.89,107.91,107.82,107.85,8400.0,89.4503,89.4669,89.3923,89.4171,8400.0
2017-08-18 13:30:00,107.83,107.84,107.76,107.77,6583.0,89.4005,89.4088,89.3425,89.3508,6583.0
2017-08-18 13:35:00,107.77,107.77,107.55,107.58,12368.0,89.3508,89.3508,89.1684,89.1933,12368.0
2017-08-18 13:40:00,107.58,107.72,107.57,107.69,7813.0,89.1933,89.3093,89.185,89.2845,7813.0
2017-08-18 13:45:00,107.69,107.75,107.67,107.7,8046.0,89.2845,89.3342,89.2679,89.2928,8046.0
2017-08-18 13:50:00,107.69,107.72,107.55,107.65,7195.0,89.2845,89.3093,89.1684,89.2513,7195.0
2017-08-18 13:55:00,107.66,107.71,107.38,107.39,6162.0,89.2596,89.3011,89.0275,89.0357,6162.0
2017-08-18 14:00:00,107.39,107.41,107.23,107.26,14100.0,89.0357,89.0523,88.9031,88.928,14100.0
2017-08-18 14:05:00,107.24,107.24,107.15,107.17,8985.0,88.9114,88.9114,88.8368,88.8533,8985.0
2017-08-18 14:10:00,107.2,107.28,107.19,107.27,6151.0,88.8782,88.9445,88.8699,88.9363,6151.0
2017-08-18 14:15:00,107.23,107.23,107.13,107.16,3100.0,88.9031,88.9031,88.8202,88.8451,3100.0
2017-08-18 14:20:00,107.17,107.17,107.11,107.16,2950.0,88.8533,88.8533,88.8036,88.8451,2950.0
2017-08-18 14:25:00,107.17,107.2,107.05,107.1,14100.0,88.8533,88.8782,88.7539,88.7953,14100.0
2017-08-18 14:30:00,107.1,107.14,107.05,107.05,5342.0,88.7953,88.8285,88.7539,88.7539,5342.0
2017-08-18 14:35:00,107.06,107.13,106.99,106.99,10719.0,88.7621,88.8202,88.7041,88.7041,10719.0
2017-08-18 14:40:00,107.01,107.04,106.95,107.01,4900.0,88.7207,88.7456,88.6709,88.7207,4900.0
2017-08-18 14:45:00,107.03,107.07,106.97,107.01,3637.0,88.7373,88.7704,88.6875,88.7207,3637.0
2017-08-18 14:50:00,106.99,107.01,106.93,106.97,4669.0,88.7041,88.7207,88.6544,88.6875,4669.0
2017-08-18 14:55:00,106.98,107.02,106.95,106.95,5765.0,88.6958,88.729,88.6709,88.6709,5765.0
2017-08-18 15:00:00,106.95,107.06,106.95,107.06,4646.0,88.6709,88.7621,88.6709,88.7621,4646.0
2017-08-18 15:05:00,107.07,107.14,107.07,107.12,4010.0,88.7704,88.8285,88.7704,88.8119,4010.0
2017-08-18 15:10:00,107.13,107.13,107.0,107.0,6559.0,88.8202,88.8202,88.7124,88.7124,6559.0
2017-08-18 15:15:00,107.0,107.08,106.99,107.07,8210.0,88.7124,88.7787,88.7041,88.7704,8210.0
2017-08-18 15:20:00,107.07,107.2,107.07,107.19,9675.0,88.7704,88.8782,88.7704,88.8699,9675.0
2017-08-18 15:25:00,107.18,107.26,107.18,107.26,10204.0,88.8616,88.928,88.8616,88.928,10204.0
2017-08-18 15:30:00,107.26,107.27,107.21,107.24,12229.0,88.928,88.9363,88.8865,88.9114,12229.0
2017-08-18 15:35:00,107.24,107.37,107.24,107.37,10328.0,88.9114,89.0192,88.9114,89.0192,10328.0
2017-08-18 15:40:00,107.35,107.36,107.29,107.32,12906.0,89.0026,89.0109,88.9528,88.9777,12906.0
2017-08-18 15:45:00,107.33,107.43,107.33,107.4,21232.0,88.986,89.0689,88.986,89.044,21232.0
2017-08-18 15:50:00,107.39,107.44,107.34,107.38,18193.0,89.0357,89.0772,88.9943,89.0275,18193.0
2017-08-18 15:55:00,107.38,107.38,107.26,107.31,42460.0,89.0275,89.0275,88.928,88.9694,42460.0
2017-08-21 09:30:00,107.25,107.25,106.85,106.9,9348.0,88.9197,88.9197,88.588,88.6295,9348.0
2017-08-21 09:35:00,106.91,107.03,106.81,106.81,4679.0,88.6378,88.7373,88.5549,88.5549,4679.0
2017-08-21 09:40:00,106.85,106.96,106.83,106.92,5169.0,88.588,88.6792,88.5715,88.6461,5169.0
2017-08-21 09:45:00,106.94,107.07,106.89,107.07,4700.0,88.6627,88.7704,88.6212,88.7704,4700.0
2017-08-21 09:50:00,107.08,107.11,107.04,107.08,1800.0,88.7787,88.8036,88.7456,88.7787,1800.0
2017-08-21 09:55:00,107.08,107.11,107.0,107.02,2340.0,88.7787,88.8036,88.7124,88.729,2340.0
2017-08-21 10:00:00,107.03,107.03,106.67,106.67,9728.0,88.7373,88.7373,88.4388,88.4388,9728.0
2017-08-21 10:05:00,106.65,106.85,106.65,106.79,4550.0,88.4222,88.588,88.4222,88.5383,4550.0
2017-08-21 10:10:00,106.8,106.89,106.79,106.86,3937.0,88.5466,88.6212,88.5383,88.5963,3937.0
2017-08-21 10:15:00,106.88,106.95,106.88,106.91,6864.0,88.6129,88.6709,88.6129,88.6378,6864.0
2017-08-21 10:20:00,106.91,106.93,106.85,106.87,3772.0,88.6378,88.6544,88.588,88.6046,3772.0
2017-08-21 10:25:00,106.92,106.99,106.92,106.99,3589.0,88.6461,88.7041,88.6461,88.7041,3589.0
2017-08-21 10:30:00,106.99,107.18,106.99,107.13,7000.0,88.7041,88.8616,88.7041,88.8202,7000.0
2017-08-21 10:35:00,107.14,107.25,107.14,107.23,6508.0,88.8285,88.9197,88.8285,88.9031,6508.0
2017-08-21 10:40:00,107.23,107.46,107.17,107.46,15007.0,88.9031,89.0938,88.8533,89.0938,15007.0
2017-08-21 10:45:00,107.45,107.57,107.35,107.37,8314.0,89.0855,89.185,89.0026,89.0192,8314.0
2017-08-21 10:50:00,107.3,107.31,107.22,107.24,2602.0,88.9611,88.9694,88.8948,88.9114,2602.0
2017-08-21 10:55:00,107.23,107.31,107.2,107.31,1810.0,88.9031,88.9694,88.8782,88.9694,1810.0
2017-08-21 11:00:00,107.31,107.31,107.18,107.21,6500.0,88.9694,88.9694,88.8616,88.8865,6500.0
2017-08-21 11:05:00,107.23,107.28,107.2,107.27,4731.0,88.9031,88.9445,88.8782,88.9363,4731.0
2017-08-21 11:10:00,107.28,107.31,107.23,107.23,6100.0,88.9445,88.9694,88.9031,88.9031,6100.0
2017-08-21 11:15:00,107.21,107.27,107.2,107.2,3248.0,88.8865,88.9363,88.8782,88.8782,3248.0
2017-08-21 11:20:00,107.2,107.26,107.2,107.24,4957.0,88.8782,88.928,88.8782,88.9114,4957.0
2017-08-21 11:25:00,107.24,107.24,107.16,107.24,4412.0,88.9114,88.9114,88.8451,88.9114,4412.0
2017-08-21 11:30:00,107.23,107.28,107.2,107.2,7412.0,88.9031,88.9445,88.8782,88.8782,7412.0
2017-08-21 11:35:00,107.2,107.22,107.18,107.2,2375.0,88.8782,88.8948,88.8616,88.8782,2375.0
2017-08-21 11:40:00,107.24,107.24,107.12,107.12,1700.0,88.9114,88.9114,88.8119,88.8119,1700.0
2017-08-21 11:45:00,107.17,107.25,107.12,107.25,3228.0,88.8533,88.9197,88.8119,88.9197,3228.0
2017-08-21 11:50:00,107.25,107.28,107.24,107.26,3100.0,88.9197,88.9445,88.9114,88.928,3100.0
2017-08-21 11:55:00,107.27,107.28,107.23,107.23,3373.0,88.9363,88.9445,88.9031,88.9031,3373.0
2017-08-21 12:00:00,107.23,107.27,107.22,107.27,5100.0,88.9031,88.9363,88.8948,88.9363,5100.0
2017-08-21 12:05:00,107.26,107.52,107.26,107.48,18929.0,88.928,89.1435,88.928,89.1104,18929.0
2017-08-21 12:10:00,107.48,107.57,107.47,107.47,13059.0,89.1104,89.185,89.1021,89.1021,13059.0
2017-08-21 12:15:00,107.47,107.54,107.47,107.52,23200.0,89.1021,89.1601,89.1021,89.1435,23200.0
2017-08-21 12:20:00,107.52,107.6,107.51,107.57,8734.0,89.1435,89.2099,89.1352,89.185,8734.0
2017-08-21 12:25:00,107.59,107.62,107.5,107.54,5350.0,89.2016,89.2264,89.1269,89.1601,5350.0
2017-08-21 12:30:00,107.54,107.54,107.46,107.52,9023.0,89.1601,89.1601,89.0938,89.1435,9023.0
2017-08-21 12:35:00,107.52,107.68,107.52,107.67,9672.0,89.1435,89.2762,89.1435,89.2679,9672.0
2017-08-21 12:40:00,107.67,107.7,107.59,107.64,7257.0,89.2679,89.2928,89.2016,89.243,7257.0
2017-08-21 12:45:00,107.64,107.73,107.58,107.58,6062.0,89.243,89.3176,89.1933,89.1933,6062.0
2017-08-21 12:50:00,107.54,107.57,107.53,107.57,2175.0,89.1601,89.185,89.1518,89.185,2175.0
2017-08-21 12:55:00,107.57,107.6,107.57,107.6,2713.0,89.185,89.2099,89.185,89.2099,2713.0
2017-08-21 13:00:00,107.6,107.65,107.6,107.65,1600.0,89.2099,89.2513,89.2099,89.2513,1600.0
2017-08-21 13:05:00,107.65,107.65,107.55,107.56,3214.0,89.2513,89.2513,89.1684,89.1767,3214.0
2017-08-21 13:10:00,107.54,107.65,107.51,107.65,8271.0,89.1601,89.2513,89.1352,89.2513,8271.0
2017-08-21 13:15:00,107.64,107.65,107.61,107.61,1738.0,89.243,89.2513,89.2181,89.2181,1738.0
2017-08-21 13:20:00,107.62,107.64,107.61,107.64,1654.0,89.2264,89.243,89.2181,89.243,1654.0
2017-08-21 13:25:00,107.64,107.66,107.59,107.59,3687.0,89.243,89.2596,89.2016,89.2016,3687.0
2017-08-21 13:30:00,107.58,107.6,107.57,107.58,3860.0,89.1933,89.2099,89.185,89.1933,3860.0
2017-08-21 13:35:00,107.61,107.62,107.58,107.62,1300.0,89.2181,89.2264,89.1933,89.2264,1300.0
2017-08-21 13:40:00,107.62,107.7,107.62,107.7,1646.0,89.2264,89.2928,89.2264,89.2928,1646.0
2017-08-21 13:45:00,107.69,107.7,107.64,107.64,4200.0,89.2845,89.2928,89.243,89.243,4200.0
2017-08-21 13:50:00,107.65,107.65,107.6,107.61,975.0,89.2513,89.2513,89.2099,89.2181,975.0
2017-08-21 13:55:00,107.61,107.62,107.54,107.56,2779.0,89.2181,89.2264,89.1601,89.1767,2779.0
2017-08-21 14:00:00,107.56,107.64,107.55,107.59,6680.0,89.1767,89.243,89.1684,89.2016,6680.0
2017-08-21 14:05:00,107.57,107.65,107.55,107.55,3510.0,89.185,89.2513,89.1684,89.1684,3510.0
2017-08-21 14:10:00,107.57,107.57,107.49,107.52,6467.0,89.185,89.185,89.1187,89.1435,6467.0
2017-08-21 14:15:00,107.54,107.57,107.53,107.56,4347.0,89.1601,89.185,89.1518,89.1767,4347.0
2017-08-21 14:20:00,107.58,107.61,107.53,107.58,2449.0,89.1933,89.2181,89.1518,89.1933,2449.0
2017-08-21 14:25:00,107.55,107.58,107.54,107.54,2900.0,89.1684,89.1933,89.1601,89.1601,2900.0
2017-08-21 14:30:00,107.54,107.54,107.43,107.43,2700.0,89.1601,89.1601,89.0689,89.0689,2700.0
2017-08-21 14:35:00,107.4,107.43,107.39,107.42,3200.0,89.044,89.0689,89.0357,89.0606,3200.0
2017-08-21 14:40:00,107.42,107.42,107.35,107.41,4407.0,89.0606,89.0606,89.0026,89.0523,4407.0
2017-08-21 14:45:00,107.42,107.43,107.4,107.41,1700.0,89.0606,89.0689,89.044,89.0523,1700.0
2017-08-21 14:50:00,107.39,107.5,107.38,107.47,4800.0,89.0357,89.1269,89.0275,89.1021,4800.0
2017-08-21 14:55:00,107.48,107.54,107.47,107.48,3116.0,89.1104,89.1601,89.1021,89.1104,3116.0
2017-08-21 15:00:00,107.45,107.49,107.45,107.47,5600.0,89.0855,89.1187,89.0855,89.1021,5600.0
2017-08-21 15:05:00,107.48,107.56,107.46,107.56,6100.0,89.1104,89.1767,89.0938,89.1767,6100.0
2017-08-21 15:10:00,107.58,107.6,107.55,107.55,5789.0,89.1933,89.2099,89.1684,89.1684,5789.0
2017-08-21 15:15:00,107.55,107.62,107.54,107.62,6587.0,89.1684,89.2264,89.1601,89.2264,6587.0
2017-08-21 15:20:00,107.61,107.68,107.6,107.64,7414.0,89.2181,89.2762,89.2099,89.243,7414.0
2017-08-21 15:25:00,107.65,107.71,107.62,107.66,5907.0,89.2513,89.3011,89.2264,89.2596,5907.0
2017-08-21 15:30:00,107.69,107.69,107.6,107.61,6741.0,89.2845,89.2845,89.2099,89.2181,6741.0
2017-08-21 15:35:00,107.59,107.62,107.57,107.62,8030.0,89.2016,89.2264,89.185,89.2264,8030.0
2017-08-21 15:40:00,107.62,107.66,107.6,107.65,10098.0,89.2264,89.2596,89.2099,89.2513,10098.0
2017-08-21 15:45:00,107.66,107.7,107.64,107.67,12059.0,89.2596,89.2928,89.243,89.2679,12059.0
2017-08-21 15:50:00,107.66,107.73,107.65,107.71,14009.0,89.2596,89.3176,89.2513,89.3011,14009.0
2017-08-21 15:55:00,107.71,107.74,107.6,107.61,45843.0,89.3011,89.3259,89.2099,89.2181,45843.0
2017-08-22 09:30:00,107.62,107.79,107.62,107.78,7028.0,89.2264,89.3674,89.2264,89.3591,7028.0
2017-08-22 09:35:00,107.7,107.74,107.42,107.61,15212.0,89.2928,89.3259,89.0606,89.2181,15212.0
2017-08-22 09:40:00,107.61,107.61,107.34,107.36,11725.0,89.2181,89.2181,88.9943,89.0109,11725.0
2017-08-22 09:45:00,107.35,107.4,107.15,107.19,16797.0,89.0026,89.044,88.8368,88.8699,16797.0
2017-08-22 09:50:00,107.2,107.2,107.08,107.1,25503.0,88.8782,88.8782,88.7787,88.7953,25503.0
2017-08-22 09:55:00,107.1,107.46,107.1,107.44,52214.0,88.7953,89.0938,88.7953,89.0772,52214.0
2017-08-22 10:00:00,107.45,107.5,107.33,107.33,6754.0,89.0855,89.1269,88.986,88.986,6754.0
2017-08-22 10:05:00,107.35,107.44,107.34,107.37,5800.0,89.0026,89.0772,88.9943,89.0192,5800.0
2017-08-22 10:10:00,107.37,107.41,107.36,107.38,9250.0,89.0192,89.0523,89.0109,89.0275,9250.0
2017-08-22 10:15:00,107.37,107.4,107.21,107.24,11800.0,89.0192,89.044,88.8865,88.9114,11800.0
2017-08-22 10:20:00,107.26,107.4,107.23,107.34,7382.0,88.928,89.044,88.9031,88.9943,7382.0
2017-08-22 10:25:00,107.34,107.39,107.23,107.33,16883.0,88.9943,89.0357,88.9031,88.986,16883.0
2017-08-22 10:30:00,107.33,107.34,107.17,107.26,18686.0,88.986,88.9943,88.8533,88.928,18686.0
2017-08-22 10:35:00,107.26,107.32,107.17,107.28,7600.0,88.928,88.9777,88.8533,88.9445,7600.0
2017-08-22 10:40:00,107.28,107.3,107.21,107.21,13018.0,88.9445,88.9611,88.8865,88.8865,13018.0
2017-08-22 10:45:00,107.19,107.27,107.12,107.27,10688.0,88.8699,88.9363,88.8119,88.9363,10688.0
2017-08-22 10:50:00,107.25,107.34,107.01,107.04,14679.0,88.9197,88.9943,88.7207,88.7456,14679.0
2017-08-22 10:55:00,107.06,107.11,106.98,107.02,7001.0,88.7621,88.8036,88.6958,88.729,7001.0
2017-08-22 11:00:00,107.02,107.2,107.0,107.11,11611.0,88.729,88.8782,88.7124,88.8036,11611.0
2017-08-22 11:05:00,107.15,107.15,106.97,106.97,6693.0,88.8368,88.8368,88.6875,88.6875,6693.0
2017-08-22 11:10:00,106.98,107.0,106.92,106.94,8301.0,88.6958,88.7124,88.6461,88.6627,8301.0
2017-08-22 11:15:00,106.91,106.96,106.91,106.96,3144.0,88.6378,88.6792,88.6378,88.6792,3144.0
2017-08-22 11:20:00,106.96,107.06,106.96,107.02,9951.0,88.6792,88.7621,88.6792,88.729,9951.0
2017-08-22 11:25:00,107.02,107.02,106.96,106.97,6283.0,88.729,88.729,88.6792,88.6875,6283.0
2017-08-22 11:30:00,106.97,107.0,106.95,106.98,2500.0,88.6875,88.7124,88.6709,88.6958,2500.0
2017-08-22 11:35:00,107.0,107.01,106.94,106.97,11581.0,88.7124,88.7207,88.6627,88.6875,11581.0
2017-08-22 11:40:00,106.97,106.97,106.88,106.89,4023.0,88.6875,88.6875,88.6129,88.6212,4023.0
2017-08-22 11:45:00,106.89,106.89,106.85,106.87,5856.0,88.6212,88.6212,88.588,88.6046,5856.0
2017-08-22 11:50:00,106.88,107.0,106.88,107.0,12359.0,88.6129,88.7124,88.6129,88.7124,12359.0
2017-08-22 11:55:00,107.0,107.01,106.97,107.01,6652.0,88.7124,88.7207,88.6875,88.7207,6652.0
2017-08-22 12:00:00,107.01,107.01,106.95,107.0,6499.0,88.7207,88.7207,88.6709,88.7124,6499.0
2017-08-22 12:05:00,107.0,107.07,107.0,107.06,4500.0,88.7124,88.7704,88.7124,88.7621,4500.0
2017-08-22 12:10:00,107.04,107.22,107.04,107.22,7522.0,88.7456,88.8948,88.7456,88.8948,7522.0
2017-08-22 12:15:00,107.2,107.23,107.16,107.16,2800.0,88.8782,88.9031,88.8451,88.8451,2800.0
2017-08-22 12:20:00,107.17,107.46,107.11,107.46,11637.0,88.8533,89.0938,88.8036,89.0938,11637.0
2017-08-22 12:25:00,107.44,107.49,107.4,107.43,30672.0,89.0772,89.1187,89.044,89.0689,30672.0
2017-08-22 12:30:00,107.42,107.45,107.26,107.35,7274.0,89.0606,89.0855,88.928,89.0026,7274.0
2017-08-22 12:35:00,107.35,107.36,107.3,107.3,4318.0,89.0026,89.0109,88.9611,88.9611,4318.0
2017-08-22 12:40:00,107.29,107.39,107.28,107.39,7982.0,88.9528,89.0357,88.9445,89.0357,7982.0
2017-08-22 12:45:00,107.38,107.44,107.37,107.43,7086.0,89.0275,89.0772,89.0192,89.0689,7086.0
2017-08-22 12:50:00,107.4,107.5,107.39,107.48,44754.0,89.044,89.1269,89.0357,89.1104,44754.0
2017-08-22 12:55:00,107.47,107.48,107.41,107.41,7400.0,89.1021,89.1104,89.0523,89.0523,7400.0
2017-08-22 13:00:00,107.41,107.48,107.4,107.48,10871.0,89.0523,89.1104,89.044,89.1104,10871.0
2017-08-22 13:05:00,107.46,107.46,107.41,107.42,6166.0,89.0938,89.0938,89.0523,89.0606,6166.0
2017-08-22 13:10:00,107.42,107.54,107.41,107.53,12588.0,89.0606,89.1601,89.0523,89.1518,12588.0
2017-08-22 13:15:00,107.54,107.54,107.36,107.37,7536.0,89.1601,89.1601,89.0109,89.0192,7536.0
2017-08-22 13:20:00,107.36,107.37,107.22,107.28,7714.0,89.0109,89.0192,88.8948,88.9445,7714.0
2017-08-22 13:25:00,107.27,107.29,107.26,107.29,3793.0,88.9363,88.9528,88.928,88.9528,3793.0
2017-08-22 13:30:00,107.3,107.36,107.29,107.36,4300.0,88.9611,89.0109,88.9528,89.0109,4300.0
2017-08-22 13:35:00,107.35,107.39,107.34,107.35,12652.0,89.0026,89.0357,88.9943,89.0026,12652.0
2017-08-22 13:40:00,107.34,107.37,107.26,107.37,14375.0,88.9943,89.0192,88.928,89.0192,14375.0
2017-08-22 13:45:00,107.36,107.4,107.34,107.39,11203.0,89.0109,89.044,88.9943,89.0357,11203.0
2017-08-22 13:50:00,107.39,107.46,107.26,107.27,20513.0,89.0357,89.0938,88.928,88.9363,20513.0
2017-08-22 13:55:00,107.25,107.26,107.19,107.21,4813.0,88.9197,88.928,88.8699,88.8865,4813.0
2017-08-22 14:00:00,107.2,107.33,107.19,107.31,13332.0,88.8782,88.986,88.8699,88.9694,13332.0
2017-08-22 14:05:00,107.31,107.31,107.26,107.26,7420.0,88.9694,88.9694,88.928,88.928,7420.0
2017-08-22 14:10:00,107.25,107.26,107.23,107.23,6396.0,88.9197,88.928,88.9031,88.9031,6396.0
2017-08-22 14:15:00,107.23,107.41,107.23,107.41,7877.0,88.9031,89.0523,88.9031,89.0523,7877.0
2017-08-22 14:20:00,107.4,107.41,107.35,107.36,13128.0,89.044,89.0523,89.0026,89.0109,13128.0
2017-08-22 14:25:00,107.35,107.43,107.34,107.4,9300.0,89.0026,89.0689,88.9943,89.044,9300.0
2017-08-22 14:30:00,107.4,107.5,107.39,107.5,10623.0,89.044,89.1269,89.0357,89.1269,10623.0
2017-08-22 14:35:00,107.49,107.63,107.47,107.59,17041.0,89.1187,89.2347,89.1021,89.2016,17041.0
2017-08-22 14:40:00,107.57,107.59,107.48,107.55,18601.0,89.185,89.2016,89.1104,89.1684,18601.0
2017-08-22 14:45:00,107.55,107.58,107.49,107.52,14652.0,89.1684,89.1933,89.1187,89.1435,14652.0
2017-08-22 14:50:00,107.52,107.6,107.39,107.46,21126.0,89.1435,89.2099,89.0357,89.0938,21126.0
2017-08-22 14:55:00,107.45,107.45,107.32,107.34,8538.0,89.0855,89.0855,88.9777,88.9943,8538.0
2017-08-22 15:00:00,107.33,107.51,107.32,107.51,19209.0,88.986,89.1352,88.9777,89.1352,19209.0
2017-08-22 15:05:00,107.5,107.58,107.48,107.54,20284.0,89.1269,89.1933,89.1104,89.1601,20284.0
2017-08-22 15:10:00,107.53,107.57,107.38,107.38,11259.0,89.1518,89.185,89.0275,89.0275,11259.0
2017-08-22 15:15:00,107.38,107.48,107.38,107.48,16653.0,89.0275,89.1104,89.0275,89.1104,16653.0
2017-08-22 15:20:00,107.48,107.48,107.4,107.44,18109.0,89.1104,89.1104,89.044,89.0772,18109.0
2017-08-22 15:25:00,107.45,107.53,107.38,107.48,29702.0,89.0855,89.1518,89.0275,89.1104,29702.0
2017-08-22 15:30:00,107.48,107.61,107.48,107.6,14345.0,89.1104,89.2181,89.1104,89.2099,14345.0
2017-08-22 15:35:00,107.59,107.64,107.55,107.61,9441.0,89.2016,89.243,89.1684,89.2181,9441.0
2017-08-22 15:40:00,107.6,107.79,107.6,107.69,38288.0,89.2099,89.3674,89.2099,89.2845,38288.0
2017-08-22 15:45:00,107.69,107.7,107.59,107.62,42842.0,89.2845,89.2928,89.2016,89.2264,42842.0
2017-08-22 15:50:00,107.63,107.75,107.63,107.7,25119.0,89.2347,89.3342,89.2347,89.2928,25119.0
2017-08-22 15:55:00,107.72,107.85,107.72,107.76,62774.0,89.3093,89.4171,89.3093,89.3425,62774.0
2017-08-23 09:30:00,107.07,107.59,107.02,107.48,15515.0,89.3124,89.7462,89.2707,89.6544,15515.0
2017-08-23 09:35:00,107.46,107.48,107.24,107.34,6800.0,89.6378,89.6544,89.4542,89.5377,6800.0
2017-08-23 09:40:00,107.32,107.33,106.97,107.01,7914.0,89.521,89.5293,89.229,89.2624,7914.0
2017-08-23 09:45:00,106.95,106.98,106.87,106.96,10807.0,89.2123,89.2374,89.1456,89.2207,10807.0
2017-08-23 09:50:00,106.98,107.28,106.94,107.09,91430.0,89.2374,89.4876,89.204,89.3291,91430.0
2017-08-23 09:55:00,107.11,107.23,107.03,107.19,115684.0,89.3458,89.4459,89.2791,89.4125,115684.0
2017-08-23 10:00:00,107.21,107.21,106.89,106.98,56428.0,89.4292,89.4292,89.1623,89.2374,56428.0
2017-08-23 10:05:00,106.98,107.0,106.61,106.86,27140.0,89.2374,89.2541,88.9287,89.1373,27140.0
2017-08-23 10:10:00,106.85,106.98,106.69,106.96,70820.0,89.1289,89.2374,88.9955,89.2207,70820.0
2017-08-23 10:15:00,106.99,107.03,106.89,106.89,16818.0,89.2457,89.2791,89.1623,89.1623,16818.0
2017-08-23 10:20:00,106.93,106.93,106.78,106.85,13885.0,89.1957,89.1957,89.0705,89.1289,13885.0
2017-08-23 10:25:00,106.83,107.14,106.77,107.03,23690.0,89.1122,89.3708,89.0622,89.2791,23690.0
2017-08-23 10:30:00,107.03,107.03,106.93,106.96,7479.0,89.2791,89.2791,89.1957,89.2207,7479.0
2017-08-23 10:35:00,106.97,107.12,106.97,107.1,16019.0,89.229,89.3542,89.229,89.3375,16019.0
2017-08-23 10:40:00,107.08,107.14,107.07,107.09,15015.0,89.3208,89.3708,89.3124,89.3291,15015.0
2017-08-23 10:45:00,107.1,107.21,107.1,107.21,25946.0,89.3375,89.4292,89.3375,89.4292,25946.0
2017-08-23 10:50:00,107.21,107.24,107.12,107.24,12068.0,89.4292,89.4542,89.3542,89.4542,12068.0
2017-08-23 10:55:00,107.25,107.27,107.04,107.09,10167.0,89.4626,89.4793,89.2874,89.3291,10167.0
2017-08-23 11:00:00,107.09,107.14,106.95,107.02,13678.0,89.3291,89.3708,89.2123,89.2707,13678.0
2017-08-23 11:05:00,107.02,107.06,106.97,107.02,12312.0,89.2707,89.3041,89.229,89.2707,12312.0
2017-08-23 11:10:00,107.05,107.06,106.88,106.91,116213.0,89.2958,89.3041,89.154,89.179,116213.0
2017-08-23 11:15:00,106.93,107.05,106.89,107.05,15330.0,89.1957,89.2958,89.1623,89.2958,15330.0
2017-08-23 11:20:00,107.05,107.07,107.01,107.01,7948.0,89.2958,89.3124,89.2624,89.2624,7948.0
2017-08-23 11:25:00,107.03,107.06,107.03,107.03,4417.0,89.2791,89.3041,89.2791,89.2791,4417.0
2017-08-23 11:30:00,107.01,107.02,106.98,107.02,14089.0,89.2624,89.2707,89.2374,89.2707,14089.0
2017-08-23 11:35:00,107.02,107.03,106.99,107.01,6097.0,89.2707,89.2791,89.2457,89.2624,6097.0
2017-08-23 11:40:00,107.01,107.02,106.98,106.99,57714.0,89.2624,89.2707,89.2374,89.2457,57714.0
2017-08-23 11:45:00,106.99,107.01,106.95,106.98,28154.0,89.2457,89.2624,89.2123,89.2374,28154.0
2017-08-23 11:50:00,106.98,106.99,106.93,106.94,8794.0,89.2374,89.2457,89.1957,89.204,8794.0
2017-08-23 11:55:00,106.95,106.95,106.86,106.88,7782.0,89.2123,89.2123,89.1373,89.154,7782.0
2017-08-23 12:00:00,106.88,106.96,106.88,106.96,13684.0,89.154,89.2207,89.154,89.2207,13684.0
2017-08-23 12:05:00,106.97,107.11,106.95,107.04,30910.0,89.229,89.3458,89.2123,89.2874,30910.0
2017-08-23 12:10:00,107.04,107.17,107.03,107.17,5711.0,89.2874,89.3959,89.2791,89.3959,5711.0
2017-08-23 12:15:00,107.14,107.18,107.13,107.13,5469.0,89.3708,89.4042,89.3625,89.3625,5469.0
2017-08-23 12:20:00,107.13,107.13,107.09,107.1,3829.0,89.3625,89.3625,89.3291,89.3375,3829.0
2017-08-23 12:25:00,107.09,107.09,107.01,107.02,8042.0,89.3291,89.3291,89.2624,89.2707,8042.0
2017-08-23 12:30:00,107.02,107.04,106.98,107.03,28712.0,89.2707,89.2874,89.2374,89.2791,28712.0
2017-08-23 12:35:00,107.0,107.1,106.98,107.09,8228.0,89.2541,89.3375,89.2374,89.3291,8228.0
2017-08-23 12:40:00,107.08,107.08,106.96,107.0,18771.0,89.3208,89.3208,89.2207,89.2541,18771.0
2017-08-23 12:45:00,107.0,107.04,107.0,107.01,5423.0,89.2541,89.2874,89.2541,89.2624,5423.0
2017-08-23 12:50:00,107.04,107.13,107.04,107.13,5886.0,89.2874,89.3625,89.2874,89.3625,5886.0
2017-08-23 12:55:00,107.13,107.21,107.06,107.18,3767.0,89.3625,89.4292,89.3041,89.4042,3767.0
2017-08-23 13:00:00,107.19,107.21,107.17,107.18,2752.0,89.4125,89.4292,89.3959,89.4042,2752.0
2017-08-23 13:05:00,107.21,107.23,107.19,107.19,6837.0,89.4292,89.4459,89.4125,89.4125,6837.0
2017-08-23 13:10:00,107.18,107.2,107.16,107.19,3212.0,89.4042,89.4209,89.3875,89.4125,3212.0
2017-08-23 13:15:00,107.19,107.22,107.14,107.17,9810.0,89.4125,89.4376,89.3708,89.3959,9810.0
2017-08-23 13:20:00,107.13,107.24,107.12,107.19,9725.0,89.3625,89.4542,89.3542,89.4125,9725.0
2017-08-23 13:25:00,107.19,107.23,107.13,107.22,8340.0,89.4125,89.4459,89.3625,89.4376,8340.0
2017-08-23 13:30:00,107.21,107.23,107.12,107.19,55739.0,89.4292,89.4459,89.3542,89.4125,55739.0
2017-08-23 13:35:00,107.19,107.19,107.09,107.15,28060.0,89.4125,89.4125,89.3291,89.3792,28060.0
2017-08-23 13:40:00,107.14,107.19,107.12,107.15,8300.0,89.3708,89.4125,89.3542,89.3792,8300.0
2017-08-23 13:45:00,107.14,107.24,107.14,107.23,14856.0,89.3708,89.4542,89.3708,89.4459,14856.0
2017-08-23 13:50:00,107.2,107.21,107.1,107.13,10751.0,89.4209,89.4292,89.3375,89.3625,10751.0
2017-08-23 13:55:00,107.13,107.29,107.13,107.27,10645.0,89.3625,89.496,89.3625,89.4793,10645.0
2017-08-23 14:00:00,107.21,107.29,107.18,107.25,7445.0,89.4292,89.496,89.4042,89.4626,7445.0
2017-08-23 14:05:00,107.25,107.25,107.14,107.18,11896.0,89.4626,89.4626,89.3708,89.4042,11896.0
2017-08-23 14:10:00,107.15,107.26,107.12,107.26,12303.0,89.3792,89.4709,89.3542,89.4709,12303.0
2017-08-23 14:15:00,107.26,107.29,107.16,107.22,10845.0,89.4709,89.496,89.3875,89.4376,10845.0
2017-08-23 14:20:00,107.23,107.3,107.17,107.29,4741.0,89.4459,89.5043,89.3959,89.496,4741.0
2017-08-23 14:25:00,107.29,107.31,107.26,107.27,4184.0,89.496,89.5126,89.4709,89.4793,4184.0
2017-08-23 14:30:00,107.27,107.33,107.23,107.26,4907.0,89.4793,89.5293,89.4459,89.4709,4907.0
2017-08-23 14:35:00,107.25,107.31,107.23,107.3,5041.0,89.4626,89.5126,89.4459,89.5043,5041.0
2017-08-23 14:40:00,107.31,107.36,107.31,107.36,4070.0,89.5126,89.5543,89.5126,89.5543,4070.0
2017-08-23 14:45:00,107.37,107.4,107.34,107.34,9439.0,89.5627,89.5877,89.5377,89.5377,9439.0
2017-08-23 14:50:00,107.34,107.35,107.24,107.24,6451.0,89.5377,89.546,89.4542,89.4542,6451.0
2017-08-23 14:55:00,107.24,107.24,107.15,107.18,10772.0,89.4542,89.4542,89.3792,89.4042,10772.0
2017-08-23 15:00:00,107.2,107.23,107.2,107.22,11672.0,89.4209,89.4459,89.4209,89.4376,11672.0
2017-08-23 15:05:00,107.23,107.35,107.22,107.35,25084.0,89.4459,89.546,89.4376,89.546,25084.0
2017-08-23 15:10:00,107.34,107.43,107.32,107.43,16056.0,89.5377,89.6127,89.521,89.6127,16056.0
2017-08-23 15:15:00,107.43,107.46,107.4,107.41,13156.0,89.6127,89.6378,89.5877,89.5961,13156.0
2017-08-23 15:20:00,107.42,107.42,107.31,107.32,16275.0,89.6044,89.6044,89.5126,89.521,16275.0
2017-08-23 15:25:00,107.35,107.37,107.33,107.36,35790.0,89.546,89.5627,89.5293,89.5543,35790.0
2017-08-23 15:30:00,107.36,107.36,107.34,107.35,31005.0,89.5543,89.5543,89.5377,89.546,31005.0
2017-08-23 15:35:00,107.35,107.46,107.34,107.44,44929.0,89.546,89.6378,89.5377,89.6211,44929.0
2017-08-23 15:40:00,107.44,107.48,107.28,107.31,47897.0,89.6211,89.6544,89.4876,89.5126,47897.0
2017-08-23 15:45:00,107.3,107.33,107.2,107.25,49311.0,89.5043,89.5293,89.4209,89.4626,49311.0
2017-08-23 15:50:00,107.25,107.42,107.21,107.41,60635.0,89.4626,89.6044,89.4292,89.5961,60635.0
2017-08-23 15:55:00,107.39,107.51,107.36,107.39,143013.0,89.5794,89.6795,89.5543,89.5794,143013.0
2017-08-24 09:30:00,106.67,107.04,106.5,106.94,46603.0,88.9788,89.2874,88.837,89.204,46603.0
2017-08-24 09:35:00,106.83,107.01,106.59,106.75,43092.0,89.1122,89.2624,88.9121,89.0455,43092.0
2017-08-24 09:40:00,106.7,106.77,106.5,106.57,49567.0,89.0038,89.0622,88.837,88.8954,49567.0
2017-08-24 09:45:00,106.59,106.95,106.57,106.65,8845.0,88.9121,89.2123,88.8954,88.9621,8845.0
2017-08-24 09:50:00,106.68,106.79,106.5,106.74,14700.0,88.9871,89.0789,88.837,89.0372,14700.0
2017-08-24 09:55:00,106.76,106.76,106.5,106.59,19670.0,89.0539,89.0539,88.837,88.9121,19670.0
2017-08-24 10:00:00,106.66,106.75,106.5,106.57,45914.0,88.9704,89.0455,88.837,88.8954,45914.0
2017-08-24 10:05:00,106.58,106.61,106.5,106.5,36474.0,88.9037,88.9287,88.837,88.837,36474.0
2017-08-24 10:10:00,106.5,106.73,106.5,106.71,12983.0,88.837,89.0288,88.837,89.0122,12983.0
2017-08-24 10:15:00,106.69,107.06,106.66,107.03,18208.0,88.9955,89.3041,88.9704,89.2791,18208.0
2017-08-24 10:20:00,107.04,107.41,106.96,107.41,18774.0,89.2874,89.5961,89.2207,89.5961,18774.0
2017-08-24 10:25:00,107.41,107.78,107.34,107.34,26484.0,89.5961,89.9047,89.5377,89.5377,26484.0
2017-08-24 10:30:00,107.3,107.49,107.16,107.49,9356.0,89.5043,89.6628,89.3875,89.6628,9356.0
2017-08-24 10:35:00,107.5,107.55,107.38,107.51,16536.0,89.6711,89.7128,89.571,89.6795,16536.0
2017-08-24 10:40:00,107.54,107.56,107.38,107.44,26345.0,89.7045,89.7212,89.571,89.6211,26345.0
2017-08-24 10:45:00,107.45,107.6,107.35,107.4,15786.0,89.6294,89.7545,89.546,89.5877,15786.0
2017-08-24 10:50:00,107.4,107.52,107.27,107.5,15638.0,89.5877,89.6878,89.4793,89.6711,15638.0
2017-08-24 10:55:00,107.53,107.62,107.39,107.39,20994.0,89.6962,89.7712,89.5794,89.5794,20994.0
2017-08-24 11:00:00,107.35,107.59,107.33,107.52,17281.0,89.546,89.7462,89.5293,89.6878,17281.0
2017-08-24 11:05:00,107.52,107.53,107.33,107.39,15218.0,89.6878,89.6962,89.5293,89.5794,15218.0
2017-08-24 11:10:00,107.37,107.37,107.04,107.07,16276.0,89.5627,89.5627,89.2874,89.3124,16276.0
2017-08-24 11:15:00,107.08,107.21,107.06,107.21,14478.0,89.3208,89.4292,89.3041,89.4292,14478.0
2017-08-24 11:20:00,107.22,107.25,107.19,107.2,27102.0,89.4376,89.4626,89.4125,89.4209,27102.0
2017-08-24 11:25:00,107.2,107.22,106.92,106.94,23746.0,89.4209,89.4376,89.1873,89.204,23746.0
2017-08-24 11:30:00,106.9,106.92,106.81,106.87,18176.0,89.1706,89.1873,89.0956,89.1456,18176.0
2017-08-24 11:35:00,106.87,106.96,106.84,106.87,13947.0,89.1456,89.2207,89.1206,89.1456,13947.0
2017-08-24 11:40:00,106.84,107.18,106.84,107.11,14622.0,89.1206,89.4042,89.1206,89.3458,14622.0
2017-08-24 11:45:00,107.11,107.11,106.99,107.01,18315.0,89.3458,89.3458,89.2457,89.2624,18315.0
2017-08-24 11:50:00,107.06,107.12,107.03,107.12,8723.0,89.3041,89.3542,89.2791,89.3542,8723.0
2017-08-24 11:55:00,107.11,107.15,107.08,107.12,16959.0,89.3458,89.3792,89.3208,89.3542,16959.0
2017-08-24 12:00:00,107.13,107.15,107.02,107.06,13004.0,89.3625,89.3792,89.2707,89.3041,13004.0
2017-08-24 12:05:00,107.02,107.08,107.0,107.04,10716.0,89.2707,89.3208,89.2541,89.2874,10716.0
2017-08-24 12:10:00,107.04,107.11,106.95,106.98,13717.0,89.2874,89.3458,89.2123,89.2374,13717.0
2017-08-24 12:15:00,106.98,106.98,106.83,106.89,18908.0,89.2374,89.2374,89.1122,89.1623,18908.0
2017-08-24 12:20:00,106.88,106.93,106.81,106.89,18711.0,89.154,89.1957,89.0956,89.1623,18711.0
2017-08-24 12:25:00,106.9,107.05,106.9,107.05,15118.0,89.1706,89.2958,89.1706,89.2958,15118.0
2017-08-24 12:30:00,107.05,107.07,106.93,106.93,9777.0,89.2958,89.3124,89.1957,89.1957,9777.0
2017-08-24 12:35:00,106.92,106.92,106.76,106.86,15310.0,89.1873,89.1873,89.0539,89.1373,15310.0
2017-08-24 12:40:00,106.84,106.88,106.78,106.78,19440.0,89.1206,89.154,89.0705,89.0705,19440.0
2017-08-24 12:45:00,106.78,106.82,106.72,106.73,11175.0,89.0705,89.1039,89.0205,89.0288,11175.0
2017-08-24 12:50:00,106.73,106.75,106.62,106.67,23449.0,89.0288,89.0455,88.9371,88.9788,23449.0
2017-08-24 12:55:00,106.68,106.71,106.65,106.69,13060.0,88.9871,89.0122,88.9621,88.9955,13060.0
2017-08-24 13:00:00,106.69,106.73,106.65,106.65,8781.0,88.9955,89.0288,88.9621,88.9621,8781.0
2017-08-24 13:05:00,106.65,106.67,106.5,106.58,66538.0,88.9621,88.9788,88.837,88.9037,66538.0
2017-08-24 13:10:00,106.58,106.72,106.58,106.65,9879.0,88.9037,89.0205,88.9037,88.9621,9879.0
2017-08-24 13:15:00,106.68,106.89,106.65,106.67,12638.0,88.9871,89.1623,88.9621,88.9788,12638.0
2017-08-24 13:20:00,106.67,106.69,106.52,106.57,10105.0,88.9788,88.9955,88.8537,88.8954,10105.0
2017-08-24 13:25:00,106.56,106.62,106.5,106.5,10238.0,88.887,88.9371,88.837,88.837,10238.0
2017-08-24 13:30:00,106.49,106.56,106.44,106.55,13981.0,88.8286,88.887,88.7869,88.8787,13981.0
2017-08-24 13:35:00,106.6,106.7,106.57,106.67,13924.0,88.9204,89.0038,88.8954,88.9788,13924.0
2017-08-24 13:40:00,106.67,106.67,106.41,106.42,5529.0,88.9788,88.9788,88.7619,88.7702,5529.0
2017-08-24 13:45:00,106.45,106.58,106.42,106.56,16920.0,88.7953,88.9037,88.7702,88.887,16920.0
2017-08-24 13:50:00,106.57,106.59,106.53,106.53,10400.0,88.8954,88.9121,88.862,88.862,10400.0
2017-08-24 13:55:00,106.56,106.56,106.5,106.53,39850.0,88.887,88.887,88.837,88.862,39850.0
2017-08-24 14:00:00,106.54,106.56,106.51,106.54,50208.0,88.8703,88.887,88.8453,88.8703,50208.0
2017-08-24 14:05:00,106.54,106.54,106.01,106.18,88360.0,88.8703,88.8703,88.4282,88.5701,88360.0
2017-08-24 14:10:00,106.18,106.61,106.08,106.3,74967.0,88.5701,88.9287,88.4866,88.6701,74967.0
2017-08-24 14:15:00,106.18,106.25,106.02,106.06,19941.0,88.5701,88.6284,88.4366,88.47,19941.0
2017-08-24 14:20:00,106.06,106.15,106.01,106.08,20307.0,88.47,88.545,88.4282,88.4866,20307.0
2017-08-24 14:25:00,106.03,106.06,105.89,105.98,38661.0,88.4449,88.47,88.3281,88.4032,38661.0
2017-08-24 14:30:00,105.94,105.95,105.77,105.86,27973.0,88.3699,88.3782,88.228,88.3031,27973.0
2017-08-24 14:35:00,105.9,105.95,105.79,105.8,10872.0,88.3365,88.3782,88.2447,88.2531,10872.0
2017-08-24 14:40:00,105.83,105.86,105.69,105.86,24450.0,88.2781,88.3031,88.1613,88.3031,24450.0
2017-08-24 14:45:00,105.87,105.93,105.83,105.85,21667.0,88.3115,88.3615,88.2781,88.2948,21667.0
2017-08-24 14:50:00,105.85,105.9,105.85,105.9,18459.0,88.2948,88.3365,88.2948,88.3365,18459.0
2017-08-24 14:55:00,105.9,106.03,105.88,106.0,29029.0,88.3365,88.4449,88.3198,88.4199,29029.0
2017-08-24 15:00:00,106.0,106.11,105.98,106.11,46860.0,88.4199,88.5117,88.4032,88.5117,46860.0
2017-08-24 15:05:00,106.1,106.11,105.94,105.96,24748.0,88.5033,88.5117,88.3699,88.3865,24748.0
2017-08-24 15:10:00,105.99,106.1,105.94,106.1,18605.0,88.4116,88.5033,88.3699,88.5033,18605.0
2017-08-24 15:15:00,106.05,106.09,106.01,106.03,16146.0,88.4616,88.495,88.4282,88.4449,16146.0
2017-08-24 15:20:00,106.02,106.02,105.9,105.93,24410.0,88.4366,88.4366,88.3365,88.3615,24410.0
2017-08-24 15:25:00,105.94,106.03,105.93,106.0,21718.0,88.3699,88.4449,88.3615,88.4199,21718.0
2017-08-24 15:30:00,105.99,106.01,105.89,106.01,24887.0,88.4116,88.4282,88.3281,88.4282,24887.0
2017-08-24 15:35:00,105.99,106.03,105.81,105.9,26613.0,88.4116,88.4449,88.2614,88.3365,26613.0
2017-08-24 15:40:00,105.89,105.92,105.68,105.69,43800.0,88.3281,88.3532,88.153,88.1613,43800.0
2017-08-24 15:45:00,105.69,105.69,105.54,105.54,45647.0,88.1613,88.1613,88.0362,88.0362,45647.0
2017-08-24 15:50:00,105.55,105.62,105.53,105.58,43282.0,88.0445,88.1029,88.0279,88.0696,43282.0
2017-08-24 15:55:00,105.58,105.61,105.49,105.53,78824.0,88.0696,88.0946,87.9945,88.0279,78824.0
2017-08-25 09:30:00,105.95,105.95,105.64,105.74,7087.0,88.3782,88.3782,88.1196,88.203,7087.0
2017-08-25 09:35:00,105.72,105.79,105.58,105.69,5051.0,88.1863,88.2447,88.0696,88.1613,5051.0
2017-08-25 09:40:00,105.69,105.69,105.5,105.6,17687.0,88.1613,88.1613,88.0028,88.0862,17687.0
2017-08-25 09:45:00,105.61,105.84,105.59,105.77,9529.0,88.0946,88.2864,88.0779,88.228,9529.0
2017-08-25 09:50:00,105.73,105.87,105.59,105.87,9874.0,88.1947,88.3115,88.0779,88.3115,9874.0
2017-08-25 09:55:00,105.86,106.06,105.86,106.06,6250.0,88.3031,88.47,88.3031,88.47,6250.0
2017-08-25 10:00:00,106.05,106.16,106.01,106.08,8516.0,88.4616,88.5534,88.4282,88.4866,8516.0
2017-08-25 10:05:00,106.01,106.13,105.97,105.97,5178.0,88.4282,88.5283,88.3949,88.3949,5178.0
2017-08-25 10:10:00,105.94,106.0,105.87,106.0,6098.0,88.3699,88.4199,88.3115,88.4199,6098.0
2017-08-25 10:15:00,105.96,106.1,105.95,106.1,11561.0,88.3865,88.5033,88.3782,88.5033,11561.0
2017-08-25 10:20:00,106.11,106.19,106.09,106.12,11034.0,88.5117,88.5784,88.495,88.52,11034.0
2017-08-25 10:25:00,106.15,106.18,106.01,106.12,9288.0,88.545,88.5701,88.4282,88.52,9288.0
2017-08-25 10:30:00,106.09,106.1,105.93,106.01,21107.0,88.495,88.5033,88.3615,88.4282,21107.0
2017-08-25 10:35:00,106.02,106.14,106.01,106.13,24227.0,88.4366,88.5367,88.4282,88.5283,24227.0
2017-08-25 10:40:00,106.13,106.16,106.04,106.08,9485.0,88.5283,88.5534,88.4533,88.4866,9485.0
2017-08-25 10:45:00,106.1,106.12,106.05,106.12,6400.0,88.5033,88.52,88.4616,88.52,6400.0
2017-08-25 10:50:00,106.07,106.15,106.07,106.14,10037.0,88.4783,88.545,88.4783,88.5367,10037.0
2017-08-25 10:55:00,106.14,106.15,106.1,106.15,12686.0,88.5367,88.545,88.5033,88.545,12686.0
2017-08-25 11:00:00,106.14,106.14,106.09,106.12,11508.0,88.5367,88.5367,88.495,88.52,11508.0
2017-08-25 11:05:00,106.11,106.13,106.04,106.06,23994.0,88.5117,88.5283,88.4533,88.47,23994.0
2017-08-25 11:10:00,106.06,106.16,106.05,106.13,7188.0,88.47,88.5534,88.4616,88.5283,7188.0
2017-08-25 11:15:00,106.15,106.29,106.11,106.23,16973.0,88.545,88.6618,88.5117,88.6118,16973.0
2017-08-25 11:20:00,106.25,106.26,106.13,106.15,33000.0,88.6284,88.6368,88.5283,88.545,33000.0
2017-08-25 11:25:00,106.17,106.26,106.17,106.26,4111.0,88.5617,88.6368,88.5617,88.6368,4111.0
2017-08-25 11:30:00,106.27,106.27,106.08,106.08,6547.0,88.6451,88.6451,88.4866,88.4866,6547.0
2017-08-25 11:35:00,106.08,106.08,106.03,106.03,1600.0,88.4866,88.4866,88.4449,88.4449,1600.0
2017-08-25 11:40:00,106.06,106.11,106.03,106.11,2442.0,88.47,88.5117,88.4449,88.5117,2442.0
2017-08-25 11:45:00,106.09,106.11,106.0,106.0,3699.0,88.495,88.5117,88.4199,88.4199,3699.0
2017-08-25 11:50:00,106.0,106.02,105.96,105.99,9002.0,88.4199,88.4366,88.3865,88.4116,9002.0
2017-08-25 11:55:00,105.97,106.03,105.97,106.02,10274.0,88.3949,88.4449,88.3949,88.4366,10274.0
2017-08-25 12:00:00,106.01,106.03,105.98,106.03,11042.0,88.4282,88.4449,88.4032,88.4449,11042.0
2017-08-25 12:05:00,106.02,106.12,106.02,106.11,5100.0,88.4366,88.52,88.4366,88.5117,5100.0
2017-08-25 12:10:00,106.08,106.12,105.96,105.98,8213.0,88.4866,88.52,88.3865,88.4032,8213.0
2017-08-25 12:15:00,105.99,106.03,105.94,106.0,11348.0,88.4116,88.4449,88.3699,88.4199,11348.0
2017-08-25 12:20:00,106.0,106.05,105.96,106.03,4399.0,88.4199,88.4616,88.3865,88.4449,4399.0
2017-08-25 12:25:00,106.07,106.08,105.99,106.0,7922.0,88.4783,88.4866,88.4116,88.4199,7922.0
2017-08-25 12:30:00,106.03,106.04,105.98,106.02,4670.0,88.4449,88.4533,88.4032,88.4366,4670.0
2017-08-25 12:35:00,106.01,106.04,105.97,106.02,5994.0,88.4282,88.4533,88.3949,88.4366,5994.0
2017-08-25 12:40:00,106.0,106.04,105.98,106.03,5350.0,88.4199,88.4533,88.4032,88.4449,5350.0
2017-08-25 12:45:00,106.02,106.03,105.96,106.01,4595.0,88.4366,88.4449,88.3865,88.4282,4595.0
2017-08-25 12:50:00,106.0,106.03,105.98,106.0,3780.0,88.4199,88.4449,88.4032,88.4199,3780.0
2017-08-25 12:55:00,106.03,106.06,106.02,106.04,3234.0,88.4449,88.47,88.4366,88.4533,3234.0
2017-08-25 13:00:00,106.04,106.05,105.96,105.96,6800.0,88.4533,88.4616,88.3865,88.3865,6800.0
2017-08-25 13:05:00,105.96,105.96,105.83,105.88,8432.0,88.3865,88.3865,88.2781,88.3198,8432.0
2017-08-25 13:10:00,105.92,105.92,105.78,105.79,3100.0,88.3532,88.3532,88.2364,88.2447,3100.0
2017-08-25 13:15:00,105.77,105.84,105.77,105.8,4026.0,88.228,88.2864,88.228,88.2531,4026.0
2017-08-25 13:20:00,105.8,105.93,105.8,105.91,6072.0,88.2531,88.3615,88.2531,88.3448,6072.0
2017-08-25 13:25:00,105.93,106.0,105.91,106.0,3670.0,88.3615,88.4199,88.3448,88.4199,3670.0
2017-08-25 13:30:00,105.99,105.99,105.85,105.88,3538.0,88.4116,88.4116,88.2948,88.3198,3538.0
2017-08-25 13:35:00,105.89,105.89,105.81,105.85,6830.0,88.3281,88.3281,88.2614,88.2948,6830.0
2017-08-25 13:40:00,105.83,105.83,105.54,105.62,10601.0,88.2781,88.2781,88.0362,88.1029,10601.0
2017-08-25 13:45:00,105.67,105.67,105.61,105.63,3700.0,88.1446,88.1446,88.0946,88.1113,3700.0
2017-08-25 13:50:00,105.65,105.8,105.65,105.78,11348.0,88.128,88.2531,88.128,88.2364,11348.0
2017-08-25 13:55:00,105.78,105.8,105.73,105.76,16789.0,88.2364,88.2531,88.1947,88.2197,16789.0
2017-08-25 14:00:00,105.76,105.76,105.67,105.67,14235.0,88.2197,88.2197,88.1446,88.1446,14235.0
2017-08-25 14:05:00,105.67,105.74,105.66,105.73,21250.0,88.1446,88.203,88.1363,88.1947,21250.0
2017-08-25 14:10:00,105.73,105.8,105.71,105.78,21407.0,88.1947,88.2531,88.178,88.2364,21407.0
2017-08-25 14:15:00,105.78,105.79,105.71,105.73,4600.0,88.2364,88.2447,88.178,88.1947,4600.0
2017-08-25 14:20:00,105.71,105.73,105.58,105.58,12438.0,88.178,88.1947,88.0696,88.0696,12438.0
2017-08-25 14:25:00,105.55,105.64,105.55,105.62,6700.0,88.0445,88.1196,88.0445,88.1029,6700.0
2017-08-25 14:30:00,105.6,105.7,105.6,105.69,4719.0,88.0862,88.1697,88.0862,88.1613,4719.0
2017-08-25 14:35:00,105.66,105.71,105.66,105.67,5254.0,88.1363,88.178,88.1363,88.1446,5254.0
2017-08-25 14:40:00,105.66,105.69,105.58,105.58,6721.0,88.1363,88.1613,88.0696,88.0696,6721.0
2017-08-25 14:45:00,105.57,105.62,105.53,105.62,7191.0,88.0612,88.1029,88.0279,88.1029,7191.0
2017-08-25 14:50:00,105.61,105.61,105.54,105.57,8042.0,88.0946,88.0946,88.0362,88.0612,8042.0
2017-08-25 14:55:00,105.56,105.58,105.53,105.56,9423.0,88.0529,88.0696,88.0279,88.0529,9423.0
2017-08-25 15:00:00,105.55,105.57,105.34,105.39,32131.0,88.0445,88.0612,87.8694,87.9111,32131.0
2017-08-25 15:05:00,105.42,105.43,105.14,105.34,19121.0,87.9361,87.9444,87.7025,87.8694,19121.0
2017-08-25 15:10:00,105.35,105.4,105.2,105.32,17361.0,87.8777,87.9194,87.7526,87.8527,17361.0
2017-08-25 15:15:00,105.34,105.35,105.16,105.24,13701.0,87.8694,87.8777,87.7192,87.7859,13701.0
2017-08-25 15:20:00,105.25,105.27,105.13,105.2,18422.0,87.7943,87.811,87.6942,87.7526,18422.0
2017-08-25 15:25:00,105.2,105.23,105.08,105.19,20497.0,87.7526,87.7776,87.6525,87.7442,20497.0
2017-08-25 15:30:00,105.2,105.26,105.15,105.16,19055.0,87.7526,87.8026,87.7109,87.7192,19055.0
2017-08-25 15:35:00,105.18,105.21,105.07,105.14,16713.0,87.7359,87.7609,87.6441,87.7025,16713.0
2017-08-25 15:40:00,105.15,105.25,105.12,105.12,28811.0,87.7109,87.7943,87.6859,87.6859,28811.0
2017-08-25 15:45:00,105.12,105.22,105.11,105.22,23136.0,87.6859,87.7693,87.6775,87.7693,23136.0
2017-08-25 15:50:00,105.23,105.25,105.14,105.16,44727.0,87.7776,87.7943,87.7025,87.7192,44727.0
2017-08-25 15:55:00,105.16,105.24,105.1,105.16,104028.0,87.7192,87.7859,87.6692,87.7192,104028.0
2017-08-28 09:30:00,105.27,105.29,105.07,105.07,10663.0,87.811,87.8277,87.6441,87.6441,10663.0
2017-08-28 09:35:00,105.12,105.26,105.04,105.06,2897.0,87.6859,87.8026,87.6191,87.6358,2897.0
2017-08-28 09:40:00,105.08,105.13,105.02,105.02,7642.0,87.6525,87.6942,87.6024,87.6024,7642.0
2017-08-28 09:45:00,105.02,105.2,105.01,105.08,8856.0,87.6024,87.7526,87.5941,87.6525,8856.0
2017-08-28 09:50:00,105.13,105.13,104.97,105.01,11029.0,87.6942,87.6942,87.5607,87.5941,11029.0
2017-08-28 09:55:00,105.01,105.08,104.98,105.0,3810.0,87.5941,87.6525,87.5691,87.5858,3810.0
2017-08-28 10:00:00,105.0,105.04,104.96,105.01,12000.0,87.5858,87.6191,87.5524,87.5941,12000.0
2017-08-28 10:05:00,105.0,105.0,104.86,104.9,3617.0,87.5858,87.5858,87.469,87.5023,3617.0
2017-08-28 10:10:00,104.81,104.85,104.71,104.77,9516.0,87.4273,87.4606,87.3439,87.3939,9516.0
2017-08-28 10:15:00,104.75,104.8,104.63,104.63,7383.0,87.3772,87.4189,87.2771,87.2771,7383.0
2017-08-28 10:20:00,104.62,104.65,104.54,104.65,3673.0,87.2688,87.2938,87.202,87.2938,3673.0
2017-08-28 10:25:00,104.67,104.67,104.59,104.59,6772.0,87.3105,87.3105,87.2438,87.2438,6772.0
2017-08-28 10:30:00,104.43,104.53,104.38,104.4,9516.0,87.1103,87.1937,87.0686,87.0853,9516.0
2017-08-28 10:35:00,104.41,104.49,104.36,104.46,6410.0,87.0936,87.1603,87.0519,87.1353,6410.0
2017-08-28 10:40:00,104.48,104.56,104.44,104.56,4200.0,87.152,87.2187,87.1186,87.2187,4200.0
2017-08-28 10:45:00,104.55,104.59,104.43,104.43,10100.0,87.2104,87.2438,87.1103,87.1103,10100.0
2017-08-28 10:50:00,104.48,104.5,104.45,104.5,4124.0,87.152,87.1687,87.127,87.1687,4124.0
2017-08-28 10:55:00,104.5,104.56,104.5,104.51,7552.0,87.1687,87.2187,87.1687,87.177,7552.0
2017-08-28 11:00:00,104.54,104.65,104.52,104.64,6171.0,87.202,87.2938,87.1854,87.2855,6171.0
2017-08-28 11:05:00,104.6,104.63,104.55,104.55,3167.0,87.2521,87.2771,87.2104,87.2104,3167.0
2017-08-28 11:10:00,104.58,104.6,104.4,104.47,24518.0,87.2354,87.2521,87.0853,87.1437,24518.0
2017-08-28 11:15:00,104.45,104.49,104.39,104.39,45930.0,87.127,87.1603,87.0769,87.0769,45930.0
2017-08-28 11:20:00,104.39,104.45,104.27,104.31,11927.0,87.0769,87.127,86.9768,87.0102,11927.0
2017-08-28 11:25:00,104.32,104.33,104.13,104.15,8017.0,87.0185,87.0269,86.86,86.8767,8017.0
2017-08-28 11:30:00,104.16,104.2,104.07,104.1,8707.0,86.8851,86.9184,86.81,86.835,8707.0
2017-08-28 11:35:00,104.09,104.16,104.09,104.15,4663.0,86.8267,86.8851,86.8267,86.8767,4663.0
2017-08-28 11:40:00,104.13,104.16,104.07,104.07,4679.0,86.86,86.8851,86.81,86.81,4679.0
2017-08-28 11:45:00,104.09,104.12,104.06,104.07,16820.0,86.8267,86.8517,86.8017,86.81,16820.0
2017-08-28 11:50:00,104.06,104.06,103.9,103.98,15114.0,86.8017,86.8017,86.6682,86.7349,15114.0
2017-08-28 11:55:00,103.95,104.0,103.92,103.97,5539.0,86.7099,86.7516,86.6849,86.7266,5539.0
2017-08-28 12:00:00,103.94,104.02,103.92,103.97,4052.0,86.7016,86.7683,86.6849,86.7266,4052.0
2017-08-28 12:05:00,103.97,104.01,103.95,103.95,8486.0,86.7266,86.7599,86.7099,86.7099,8486.0
2017-08-28 12:10:00,103.97,104.02,103.95,104.02,3305.0,86.7266,86.7683,86.7099,86.7683,3305.0
2017-08-28 12:15:00,104.02,104.03,103.99,104.02,5823.0,86.7683,86.7766,86.7433,86.7683,5823.0
2017-08-28 12:20:00,104.03,104.09,103.93,103.93,9250.0,86.7766,86.8267,86.6932,86.6932,9250.0
2017-08-28 12:25:00,103.93,103.96,103.88,103.88,7350.0,86.6932,86.7182,86.6515,86.6515,7350.0
2017-08-28 12:30:00,103.88,103.96,103.87,103.96,6484.0,86.6515,86.7182,86.6432,86.7182,6484.0
2017-08-28 12:35:00,103.94,103.99,103.94,103.97,4488.0,86.7016,86.7433,86.7016,86.7266,4488.0
2017-08-28 12:40:00,103.98,103.98,103.91,103.92,3965.0,86.7349,86.7349,86.6765,86.6849,3965.0
2017-08-28 12:45:00,103.93,104.01,103.93,103.97,7027.0,86.6932,86.7599,86.6932,86.7266,7027.0
2017-08-28 12:50:00,103.98,104.0,103.96,103.97,8220.0,86.7349,86.7516,86.7182,86.7266,8220.0
2017-08-28 12:55:00,103.98,104.01,103.95,103.95,5001.0,86.7349,86.7599,86.7099,86.7099,5001.0
2017-08-28 13:00:00,103.98,104.05,103.96,104.05,2000.0,86.7349,86.7933,86.7182,86.7933,2000.0
2017-08-28 13:05:00,104.04,104.07,104.04,104.07,1500.0,86.785,86.81,86.785,86.81,1500.0
2017-08-28 13:10:00,104.05,104.19,104.05,104.13,5250.0,86.7933,86.9101,86.7933,86.86,5250.0
2017-08-28 13:15:00,104.12,104.19,104.09,104.1,3987.0,86.8517,86.9101,86.8267,86.835,3987.0
2017-08-28 13:20:00,104.1,104.14,104.07,104.11,2900.0,86.835,86.8684,86.81,86.8434,2900.0
2017-08-28 13:25:00,104.08,104.11,104.0,104.01,6077.0,86.8183,86.8434,86.7516,86.7599,6077.0
2017-08-28 13:30:00,104.01,104.04,103.99,104.0,7279.0,86.7599,86.785,86.7433,86.7516,7279.0
2017-08-28 13:35:00,104.03,104.1,104.02,104.1,9068.0,86.7766,86.835,86.7683,86.835,9068.0
2017-08-28 13:40:00,104.1,104.16,104.08,104.16,6392.0,86.835,86.8851,86.8183,86.8851,6392.0
2017-08-28 13:45:00,104.14,104.25,104.14,104.24,5101.0,86.8684,86.9601,86.8684,86.9518,5101.0
2017-08-28 13:50:00,104.22,104.33,104.22,104.28,9607.0,86.9351,87.0269,86.9351,86.9852,9607.0
2017-08-28 13:55:00,104.31,104.32,104.22,104.29,5102.0,87.0102,87.0185,86.9351,86.9935,5102.0
2017-08-28 14:00:00,104.28,104.43,104.23,104.43,22112.0,86.9852,87.1103,86.9435,87.1103,22112.0
2017-08-28 14:05:00,104.39,104.39,104.2,104.26,21303.0,87.0769,87.0769,86.9184,86.9685,21303.0
2017-08-28 14:10:00,104.25,104.31,104.24,104.31,6610.0,86.9601,87.0102,86.9518,87.0102,6610.0
2017-08-28 14:15:00,104.3,104.31,104.28,104.31,5097.0,87.0018,87.0102,86.9852,87.0102,5097.0
2017-08-28 14:20:00,104.29,104.35,104.29,104.34,6105.0,86.9935,87.0436,86.9935,87.0352,6105.0
2017-08-28 14:25:00,104.37,104.4,104.36,104.4,2300.0,87.0602,87.0853,87.0519,87.0853,2300.0
2017-08-28 14:30:00,104.4,104.41,104.36,104.36,10592.0,87.0853,87.0936,87.0519,87.0519,10592.0
2017-08-28 14:35:00,104.37,104.44,104.36,104.44,2210.0,87.0602,87.1186,87.0519,87.1186,2210.0
2017-08-28 14:40:00,104.44,104.47,104.43,104.45,7281.0,87.1186,87.1437,87.1103,87.127,7281.0
2017-08-28 14:45:00,104.45,104.46,104.34,104.41,9634.0,87.127,87.1353,87.0352,87.0936,9634.0
2017-08-28 14:50:00,104.4,104.45,104.37,104.37,8034.0,87.0853,87.127,87.0602,87.0602,8034.0
2017-08-28 14:55:00,104.38,104.4,104.37,104.37,3543.0,87.0686,87.0853,87.0602,87.0602,3543.0
2017-08-28 15:00:00,104.4,104.48,104.37,104.44,9608.0,87.0853,87.152,87.0602,87.1186,9608.0
2017-08-28 15:05:00,104.44,104.48,104.41,104.46,12717.0,87.1186,87.152,87.0936,87.1353,12717.0
2017-08-28 15:10:00,104.47,104.49,104.45,104.46,8142.0,87.1437,87.1603,87.127,87.1353,8142.0
2017-08-28 15:15:00,104.48,104.56,104.47,104.56,14123.0,87.152,87.2187,87.1437,87.2187,14123.0
2017-08-28 15:20:00,104.57,104.62,104.46,104.5,18066.0,87.2271,87.2688,87.1353,87.1687,18066.0
2017-08-28 15:25:00,104.48,104.61,104.48,104.58,13068.0,87.152,87.2604,87.152,87.2354,13068.0
2017-08-28 15:30:00,104.58,104.6,104.52,104.52,21276.0,87.2354,87.2521,87.1854,87.1854,21276.0
2017-08-28 15:35:00,104.53,104.64,104.51,104.63,28142.0,87.1937,87.2855,87.177,87.2771,28142.0
2017-08-28 15:40:00,104.64,104.64,104.56,104.57,25930.0,87.2855,87.2855,87.2187,87.2271,25930.0
2017-08-28 15:45:00,104.57,104.57,104.42,104.42,31052.0,87.2271,87.2271,87.1019,87.1019,31052.0
2017-08-28 15:50:00,104.43,104.44,104.32,104.4,39142.0,87.1103,87.1186,87.0185,87.0853,39142.0
2017-08-28 15:55:00,104.39,104.47,104.32,104.45,99876.0,87.0769,87.1437,87.0185,87.127,99876.0
2017-08-29 09:30:00,104.57,105.19,104.5,105.19,13384.0,87.2271,87.7442,87.1687,87.7442,13384.0
2017-08-29 09:35:00,105.19,105.19,104.9,104.95,14706.0,87.7442,87.7442,87.5023,87.544,14706.0
2017-08-29 09:40:00,104.95,105.15,104.92,105.1,19855.0,87.544,87.7109,87.519,87.6692,19855.0
2017-08-29 09:45:00,104.98,105.05,104.9,104.93,7200.0,87.5691,87.6275,87.5023,87.5274,7200.0
2017-08-29 09:50:00,105.02,105.02,104.93,104.93,1937.0,87.6024,87.6024,87.5274,87.5274,1937.0
2017-08-29 09:55:00,104.99,105.07,104.86,105.0,6925.0,87.5774,87.6441,87.469,87.5858,6925.0
2017-08-29 10:00:00,104.9,105.02,104.9,104.92,6108.0,87.5023,87.6024,87.5023,87.519,6108.0
2017-08-29 10:05:00,104.94,104.94,104.81,104.88,5122.0,87.5357,87.5357,87.4273,87.4857,5122.0
2017-08-29 10:10:00,104.88,104.88,104.69,104.79,11722.0,87.4857,87.4857,87.3272,87.4106,11722.0
2017-08-29 10:15:00,104.8,104.86,104.77,104.77,3061.0,87.4189,87.469,87.3939,87.3939,3061.0
2017-08-29 10:20:00,104.71,104.8,104.61,104.66,6405.0,87.3439,87.4189,87.2604,87.3021,6405.0
2017-08-29 10:25:00,104.66,104.66,104.48,104.48,4806.0,87.3021,87.3021,87.152,87.152,4806.0
2017-08-29 10:30:00,104.5,104.57,104.47,104.57,6471.0,87.1687,87.2271,87.1437,87.2271,6471.0
2017-08-29 10:35:00,104.57,104.58,104.5,104.53,16873.0,87.2271,87.2354,87.1687,87.1937,16873.0
2017-08-29 10:40:00,104.54,104.74,104.44,104.74,26466.0,87.202,87.3689,87.1186,87.3689,26466.0
2017-08-29 10:45:00,104.76,104.81,104.55,104.66,6530.0,87.3856,87.4273,87.2104,87.3021,6530.0
2017-08-29 10:50:00,104.66,104.71,104.55,104.66,52908.0,87.3021,87.3439,87.2104,87.3021,52908.0
2017-08-29 10:55:00,104.71,104.89,104.69,104.85,5450.0,87.3439,87.494,87.3272,87.4606,5450.0
2017-08-29 11:00:00,104.84,104.89,104.72,104.75,5466.0,87.4523,87.494,87.3522,87.3772,5466.0
2017-08-29 11:05:00,104.76,104.89,104.73,104.85,2200.0,87.3856,87.494,87.3605,87.4606,2200.0
2017-08-29 11:10:00,104.9,104.96,104.88,104.9,7356.0,87.5023,87.5524,87.4857,87.5023,7356.0
2017-08-29 11:15:00,104.9,104.95,104.89,104.94,2394.0,87.5023,87.544,87.494,87.5357,2394.0
2017-08-29 11:20:00,104.95,104.98,104.92,104.93,6796.0,87.544,87.5691,87.519,87.5274,6796.0
2017-08-29 11:25:00,104.94,105.02,104.93,104.94,5235.0,87.5357,87.6024,87.5274,87.5357,5235.0
2017-08-29 11:30:00,104.94,104.96,104.84,104.95,144331.0,87.5357,87.5524,87.4523,87.544,144331.0
2017-08-29 11:35:00,104.96,104.97,104.87,104.97,9473.0,87.5524,87.5607,87.4773,87.5607,9473.0
2017-08-29 11:40:00,104.94,105.07,104.89,104.93,7700.0,87.5357,87.6441,87.494,87.5274,7700.0
2017-08-29 11:45:00,104.93,104.95,104.89,104.89,4063.0,87.5274,87.544,87.494,87.494,4063.0
2017-08-29 11:50:00,104.87,104.87,104.71,104.76,6324.0,87.4773,87.4773,87.3439,87.3856,6324.0
2017-08-29 11:55:00,104.74,104.87,104.74,104.85,27168.0,87.3689,87.4773,87.3689,87.4606,27168.0
2017-08-29 12:00:00,104.84,104.85,104.71,104.75,9882.0,87.4523,87.4606,87.3439,87.3772,9882.0
2017-08-29 12:05:00,104.77,104.92,104.76,104.88,7150.0,87.3939,87.519,87.3856,87.4857,7150.0
2017-08-29 12:10:00,104.91,104.96,104.89,104.9,9372.0,87.5107,87.5524,87.494,87.5023,9372.0
2017-08-29 12:15:00,104.87,104.99,104.87,104.99,5250.0,87.4773,87.5774,87.4773,87.5774,5250.0
2017-08-29 12:20:00,105.0,105.15,104.95,105.15,18714.0,87.5858,87.7109,87.544,87.7109,18714.0
2017-08-29 12:25:00,105.15,105.21,105.09,105.18,10301.0,87.7109,87.7609,87.6608,87.7359,10301.0
2017-08-29 12:30:00,105.17,105.2,105.14,105.16,11138.0,87.7276,87.7526,87.7025,87.7192,11138.0
2017-08-29 12:35:00,105.16,105.2,105.03,105.08,15166.0,87.7192,87.7526,87.6108,87.6525,15166.0
2017-08-29 12:40:00,105.08,105.08,104.87,104.91,9360.0,87.6525,87.6525,87.4773,87.5107,9360.0
2017-08-29 12:45:00,104.95,105.04,104.95,105.04,5200.0,87.544,87.6191,87.544,87.6191,5200.0
2017-08-29 12:50:00,105.01,105.02,104.89,104.99,12872.0,87.5941,87.6024,87.494,87.5774,12872.0
2017-08-29 12:55:00,104.97,105.02,104.96,105.0,8300.0,87.5607,87.6024,87.5524,87.5858,8300.0
2017-08-29 13:00:00,105.03,105.03,104.92,104.92,4000.0,87.6108,87.6108,87.519,87.519,4000.0
2017-08-29 13:05:00,104.94,104.96,104.93,104.96,4400.0,87.5357,87.5524,87.5274,87.5524,4400.0
2017-08-29 13:10:00,104.95,104.96,104.85,104.9,5228.0,87.544,87.5524,87.4606,87.5023,5228.0
2017-08-29 13:15:00,104.92,104.92,104.84,104.88,3800.0,87.519,87.519,87.4523,87.4857,3800.0
2017-08-29 13:20:00,104.89,104.89,104.82,104.86,4037.0,87.494,87.494,87.4356,87.469,4037.0
2017-08-29 13:25:00,104.87,104.96,104.84,104.96,7701.0,87.4773,87.5524,87.4523,87.5524,7701.0
2017-08-29 13:30:00,104.93,104.95,104.86,104.86,2090.0,87.5274,87.544,87.469,87.469,2090.0
2017-08-29 13:35:00,104.86,105.0,104.86,105.0,6100.0,87.469,87.5858,87.469,87.5858,6100.0
2017-08-29 13:40:00,104.99,105.0,104.86,104.94,7133.0,87.5774,87.5858,87.469,87.5357,7133.0
2017-08-29 13:45:00,104.94,104.97,104.92,104.97,2407.0,87.5357,87.5607,87.519,87.5607,2407.0
2017-08-29 13:50:00,104.93,104.94,104.83,104.93,9924.0,87.5274,87.5357,87.4439,87.5274,9924.0
2017-08-29 13:55:00,104.94,104.98,104.87,104.98,9357.0,87.5357,87.5691,87.4773,87.5691,9357.0
2017-08-29 14:00:00,104.97,105.05,104.97,105.05,4600.0,87.5607,87.6275,87.5607,87.6275,4600.0
2017-08-29 14:05:00,105.05,105.15,105.04,105.07,11185.0,87.6275,87.7109,87.6191,87.6441,11185.0
2017-08-29 14:10:00,105.06,105.09,105.01,105.07,7546.0,87.6358,87.6608,87.5941,87.6441,7546.0
2017-08-29 14:15:00,105.03,105.09,104.91,104.92,5224.0,87.6108,87.6608,87.5107,87.519,5224.0
2017-08-29 14:20:00,104.97,105.01,104.96,104.98,2707.0,87.5607,87.5941,87.5524,87.5691,2707.0
2017-08-29 14:25:00,104.97,105.04,104.96,104.98,8036.0,87.5607,87.6191,87.5524,87.5691,8036.0
2017-08-29 14:30:00,104.97,105.07,104.97,105.07,3100.0,87.5607,87.6441,87.5607,87.6441,3100.0
2017-08-29 14:35:00,105.03,105.07,105.02,105.05,3365.0,87.6108,87.6441,87.6024,87.6275,3365.0
2017-08-29 14:40:00,105.06,105.08,104.96,104.99,9755.0,87.6358,87.6525,87.5524,87.5774,9755.0
2017-08-29 14:45:00,105.02,105.04,105.01,105.03,3718.0,87.6024,87.6191,87.5941,87.6108,3718.0
2017-08-29 14:50:00,105.03,105.04,104.94,104.94,10480.0,87.6108,87.6191,87.5357,87.5357,10480.0
2017-08-29 14:55:00,104.95,104.97,104.9,104.9,5838.0,87.544,87.5607,87.5023,87.5023,5838.0
2017-08-29 15:00:00,104.9,104.95,104.89,104.91,7733.0,87.5023,87.544,87.494,87.5107,7733.0
2017-08-29 15:05:00,104.89,104.93,104.89,104.91,8772.0,87.494,87.5274,87.494,87.5107,8772.0
2017-08-29 15:10:00,104.91,104.94,104.88,104.92,11736.0,87.5107,87.5357,87.4857,87.519,11736.0
2017-08-29 15:15:00,104.92,104.98,104.91,104.97,10159.0,87.519,87.5691,87.5107,87.5607,10159.0
2017-08-29 15:20:00,104.97,104.99,104.95,104.97,8481.0,87.5607,87.5774,87.544,87.5607,8481.0
2017-08-29 15:25:00,104.98,104.98,104.92,104.92,4748.0,87.5691,87.5691,87.519,87.519,4748.0
2017-08-29 15:30:00,104.92,104.96,104.87,104.96,12035.0,87.519,87.5524,87.4773,87.5524,12035.0
2017-08-29 15:35:00,104.97,104.97,104.91,104.92,9934.0,87.5607,87.5607,87.5107,87.519,9934.0
2017-08-29 15:40:00,104.91,104.93,104.87,104.92,15817.0,87.5107,87.5274,87.4773,87.519,15817.0
2017-08-29 15:45:00,104.91,104.91,104.78,104.82,24060.0,87.5107,87.5107,87.4022,87.4356,24060.0
2017-08-29 15:50:00,104.81,104.92,104.81,104.91,18977.0,87.4273,87.519,87.4273,87.5107,18977.0
2017-08-29 15:55:00,104.9,104.97,104.89,104.95,47837.0,87.5023,87.5607,87.494,87.544,47837.0
2017-08-30 09:30:00,104.86,105.53,104.86,105.08,12015.0,87.469,88.0279,87.469,87.6525,12015.0
2017-08-30 09:35:00,105.12,105.12,104.99,105.0,1600.0,87.6859,87.6859,87.5774,87.5858,1600.0
2017-08-30 09:40:00,104.96,105.0,104.9,104.96,1532.0,87.5524,87.5858,87.5023,87.5524,1532.0
2017-08-30 09:45:00,104.89,104.97,104.89,104.91,7551.0,87.494,87.5607,87.494,87.5107,7551.0
2017-08-30 09:50:00,104.93,104.94,104.85,104.86,1913.0,87.5274,87.5357,87.4606,87.469,1913.0
2017-08-30 09:55:00,104.85,104.96,104.85,104.95,1500.0,87.4606,87.5524,87.4606,87.544,1500.0
2017-08-30 10:00:00,104.93,104.93,104.86,104.93,2535.0,87.5274,87.5274,87.469,87.5274,2535.0
2017-08-30 10:05:00,104.91,104.94,104.87,104.9,1400.0,87.5107,87.5357,87.4773,87.5023,1400.0
2017-08-30 10:10:00,104.92,104.94,104.89,104.89,901.0,87.519,87.5357,87.494,87.494,901.0
2017-08-30 10:15:00,104.94,104.94,104.87,104.87,10089.0,87.5357,87.5357,87.4773,87.4773,10089.0
2017-08-30 10:20:00,104.9,104.92,104.89,104.9,2349.0,87.5023,87.519,87.494,87.5023,2349.0
2017-08-30 10:25:00,104.89,104.89,104.76,104.76,2598.0,87.494,87.494,87.3856,87.3856,2598.0
2017-08-30 10:30:00,104.77,104.85,104.75,104.82,2156.0,87.3939,87.4606,87.3772,87.4356,2156.0
2017-08-30 10:35:00,104.8,104.82,104.78,104.82,700.0,87.4189,87.4356,87.4022,87.4356,700.0
2017-08-30 10:40:00,104.82,104.91,104.82,104.9,1487.0,87.4356,87.5107,87.4356,87.5023,1487.0
2017-08-30 10:45:00,104.92,104.95,104.89,104.92,3035.0,87.519,87.544,87.494,87.519,3035.0
2017-08-30 10:50:00,104.91,104.91,104.85,104.89,4005.0,87.5107,87.5107,87.4606,87.494,4005.0
2017-08-30 10:55:00,104.91,104.92,104.87,104.92,1286.0,87.5107,87.519,87.4773,87.519,1286.0
2017-08-30 11:00:00,104.89,104.92,104.81,104.81,11946.0,87.494,87.519,87.4273,87.4273,11946.0
2017-08-30 11:05:00,104.78,104.81,104.74,104.78,5600.0,87.4022,87.4273,87.3689,87.4022,5600.0
2017-08-30 11:10:00,104.77,104.79,104.68,104.68,2200.0,87.3939,87.4106,87.3188,87.3188,2200.0
2017-08-30 11:15:00,104.68,104.68,104.55,104.58,5300.0,87.3188,87.3188,87.2104,87.2354,5300.0
2017-08-30 11:20:00,104.6,104.6,104.3,104.3,15550.0,87.2521,87.2521,87.0018,87.0018,15550.0
2017-08-30 11:25:00,104.26,104.35,104.22,104.34,5868.0,86.9685,87.0436,86.9351,87.0352,5868.0
2017-08-30 11:30:00,104.36,104.48,104.36,104.46,8000.0,87.0519,87.152,87.0519,87.1353,8000.0
2017-08-30 11:35:00,104.45,104.49,104.4,104.44,7033.0,87.127,87.1603,87.0853,87.1186,7033.0
2017-08-30 11:40:00,104.4,104.42,104.33,104.35,4921.0,87.0853,87.1019,87.0269,87.0436,4921.0
2017-08-30 11:45:00,104.36,104.39,104.3,104.34,9048.0,87.0519,87.0769,87.0018,87.0352,9048.0
2017-08-30 11:50:00,104.34,104.34,104.07,104.07,31544.0,87.0352,87.0352,86.81,86.81,31544.0
2017-08-30 11:55:00,104.08,104.14,104.05,104.1,4350.0,86.8183,86.8684,86.7933,86.835,4350.0
2017-08-30 12:00:00,104.12,104.15,104.08,104.11,3653.0,86.8517,86.8767,86.8183,86.8434,3653.0
2017-08-30 12:05:00,104.15,104.19,104.12,104.19,2914.0,86.8767,86.9101,86.8517,86.9101,2914.0
2017-08-30 12:10:00,104.21,104.28,104.2,104.28,1100.0,86.9268,86.9852,86.9184,86.9852,1100.0
2017-08-30 12:15:00,104.26,104.36,104.25,104.34,3171.0,86.9685,87.0519,86.9601,87.0352,3171.0
2017-08-30 12:20:00,104.36,104.36,104.25,104.27,4050.0,87.0519,87.0519,86.9601,86.9768,4050.0
2017-08-30 12:25:00,104.26,104.27,104.21,104.25,4195.0,86.9685,86.9768,86.9268,86.9601,4195.0
2017-08-30 12:30:00,104.26,104.26,104.24,104.25,700.0,86.9685,86.9685,86.9518,86.9601,700.0
2017-08-30 12:35:00,104.29,104.29,104.23,104.25,4030.0,86.9935,86.9935,86.9435,86.9601,4030.0
2017-08-30 12:40:00,104.23,104.33,104.23,104.29,1700.0,86.9435,87.0269,86.9435,86.9935,1700.0
2017-08-30 12:45:00,104.32,104.34,104.24,104.24,3000.0,87.0185,87.0352,86.9518,86.9518,3000.0
2017-08-30 12:50:00,104.24,104.24,104.18,104.2,1500.0,86.9518,86.9518,86.9018,86.9184,1500.0
2017-08-30 12:55:00,104.21,104.31,104.18,104.31,2850.0,86.9268,87.0102,86.9018,87.0102,2850.0
2017-08-30 13:00:00,104.34,104.35,104.29,104.3,2800.0,87.0352,87.0436,86.9935,87.0018,2800.0
2017-08-30 13:05:00,104.29,104.31,104.26,104.27,2615.0,86.9935,87.0102,86.9685,86.9768,2615.0
2017-08-30 13:10:00,104.29,104.37,104.29,104.34,2000.0,86.9935,87.0602,86.9935,87.0352,2000.0
2017-08-30 13:15:00,104.33,104.34,104.3,104.32,4700.0,87.0269,87.0352,87.0018,87.0185,4700.0
2017-08-30 13:20:00,104.3,104.33,104.3,104.31,2200.0,87.0018,87.0269,87.0018,87.0102,2200.0
2017-08-30 13:25:00,104.3,104.33,104.27,104.33,6645.0,87.0018,87.0269,86.9768,87.0269,6645.0
2017-08-30 13:30:00,104.32,104.39,104.27,104.39,5797.0,87.0185,87.0769,86.9768,87.0769,5797.0
2017-08-30 13:35:00,104.39,104.41,104.3,104.3,5967.0,87.0769,87.0936,87.0018,87.0018,5967.0
2017-08-30 13:40:00,104.32,104.34,104.28,104.28,7680.0,87.0185,87.0352,86.9852,86.9852,7680.0
2017-08-30 13:45:00,104.28,104.34,104.26,104.33,3000.0,86.9852,87.0352,86.9685,87.0269,3000.0
2017-08-30 13:50:00,104.33,104.35,104.3,104.33,6293.0,87.0269,87.0436,87.0018,87.0269,6293.0
2017-08-30 13:55:00,104.33,104.43,104.32,104.42,8485.0,87.0269,87.1103,87.0185,87.1019,8485.0
2017-08-30 14:00:00,104.42,104.42,104.36,104.36,5297.0,87.1019,87.1019,87.0519,87.0519,5297.0
2017-08-30 14:05:00,104.38,104.4,104.34,104.39,12952.0,87.0686,87.0853,87.0352,87.0769,12952.0
2017-08-30 14:10:00,104.38,104.42,104.38,104.4,3210.0,87.0686,87.1019,87.0686,87.0853,3210.0
2017-08-30 14:15:00,104.43,104.47,104.42,104.44,1606.0,87.1103,87.1437,87.1019,87.1186,1606.0
2017-08-30 14:20:00,104.44,104.45,104.39,104.45,3776.0,87.1186,87.127,87.0769,87.127,3776.0
2017-08-30 14:25:00,104.44,104.51,104.43,104.47,6011.0,87.1186,87.177,87.1103,87.1437,6011.0
2017-08-30 14:30:00,104.46,104.49,104.46,104.48,2542.0,87.1353,87.1603,87.1353,87.152,2542.0
2017-08-30 14:35:00,104.46,104.5,104.46,104.5,2906.0,87.1353,87.1687,87.1353,87.1687,2906.0
2017-08-30 14:40:00,104.48,104.5,104.42,104.42,4984.0,87.152,87.1687,87.1019,87.1019,4984.0
2017-08-30 14:45:00,104.43,104.57,104.43,104.56,7245.0,87.1103,87.2271,87.1103,87.2187,7245.0
2017-08-30 14:50:00,104.57,104.6,104.53,104.54,7411.0,87.2271,87.2521,87.1937,87.202,7411.0
2017-08-30 14:55:00,104.54,104.57,104.51,104.53,2968.0,87.202,87.2271,87.177,87.1937,2968.0
2017-08-30 15:00:00,104.53,104.57,104.52,104.53,5759.0,87.1937,87.2271,87.1854,87.1937,5759.0
2017-08-30 15:05:00,104.52,104.54,104.46,104.47,6274.0,87.1854,87.202,87.1353,87.1437,6274.0
2017-08-30 15:10:00,104.47,104.54,104.45,104.54,3400.0,87.1437,87.202,87.127,87.202,3400.0
2017-08-30 15:15:00,104.55,104.58,104.5,104.5,6244.0,87.2104,87.2354,87.1687,87.1687,6244.0
2017-08-30 15:20:00,104.52,104.53,104.47,104.49,4750.0,87.1854,87.1937,87.1437,87.1603,4750.0
2017-08-30 15:25:00,104.5,104.52,104.43,104.48,7644.0,87.1687,87.1854,87.1103,87.152,7644.0
2017-08-30 15:30:00,104.45,104.52,104.45,104.51,4691.0,87.127,87.1854,87.127,87.177,4691.0
2017-08-30 15:35:00,104.51,104.56,104.48,104.5,8861.0,87.177,87.2187,87.152,87.1687,8861.0
2017-08-30 15:40:00,104.5,104.5,104.18,104.18,24012.0,87.1687,87.1687,86.9018,86.9018,24012.0
2017-08-30 15:45:00,104.17,104.39,104.16,104.31,24214.0,86.8934,87.0769,86.8851,87.0102,24214.0
2017-08-30 15:50:00,104.33,104.38,104.31,104.38,12232.0,87.0269,87.0686,87.0102,87.0686,12232.0
2017-08-30 15:55:00,104.36,104.39,104.31,104.35,45477.0,87.0519,87.0769,87.0102,87.0436,45477.0
2017-08-31 09:30:00,104.23,104.23,104.02,104.16,11802.0,86.9435,86.9435,86.7683,86.8851,11802.0
2017-08-31 09:35:00,104.1,104.36,104.09,104.22,8735.0,86.835,87.0519,86.8267,86.9351,8735.0
2017-08-31 09:40:00,104.15,104.2,104.02,104.09,6745.0,86.8767,86.9184,86.7683,86.8267,6745.0
2017-08-31 09:45:00,104.1,104.15,104.0,104.12,6890.0,86.835,86.8767,86.7516,86.8517,6890.0
2017-08-31 09:50:00,104.12,104.18,104.01,104.01,6970.0,86.8517,86.9018,86.7599,86.7599,6970.0
2017-08-31 09:55:00,104.01,104.08,104.0,104.02,4970.0,86.7599,86.8183,86.7516,86.7683,4970.0
2017-08-31 10:00:00,104.05,104.18,104.02,104.08,4523.0,86.7933,86.9018,86.7683,86.8183,4523.0
2017-08-31 10:05:00,104.13,104.18,104.1,104.13,2261.0,86.86,86.9018,86.835,86.86,2261.0
2017-08-31 10:10:00,104.16,104.27,104.08,104.15,8721.0,86.8851,86.9768,86.8183,86.8767,8721.0
2017-08-31 10:15:00,104.13,104.22,104.1,104.14,5030.0,86.86,86.9351,86.835,86.8684,5030.0
2017-08-31 10:20:00,104.18,104.27,104.1,104.15,3100.0,86.9018,86.9768,86.835,86.8767,3100.0
2017-08-31 10:25:00,104.14,104.27,104.12,104.27,10111.0,86.8684,86.9768,86.8517,86.9768,10111.0
2017-08-31 10:30:00,104.22,104.22,104.11,104.21,5510.0,86.9351,86.9351,86.8434,86.9268,5510.0
2017-08-31 10:35:00,104.16,104.19,104.06,104.07,3986.0,86.8851,86.9101,86.8017,86.81,3986.0
2017-08-31 10:40:00,104.11,104.13,104.05,104.1,3210.0,86.8434,86.86,86.7933,86.835,3210.0
2017-08-31 10:45:00,104.08,104.14,104.08,104.08,4476.0,86.8183,86.8684,86.8183,86.8183,4476.0
2017-08-31 10:50:00,104.11,104.12,104.01,104.02,2654.0,86.8434,86.8517,86.7599,86.7683,2654.0
2017-08-31 10:55:00,104.01,104.09,104.01,104.09,2909.0,86.7599,86.8267,86.7599,86.8267,2909.0
2017-08-31 11:00:00,104.05,104.14,104.05,104.13,3601.0,86.7933,86.8684,86.7933,86.86,3601.0
2017-08-31 11:05:00,104.12,104.16,104.09,104.13,6024.0,86.8517,86.8851,86.8267,86.86,6024.0
2017-08-31 11:10:00,104.14,104.14,104.07,104.11,4052.0,86.8684,86.8684,86.81,86.8434,4052.0
2017-08-31 11:15:00,104.13,104.19,104.12,104.18,5140.0,86.86,86.9101,86.8517,86.9018,5140.0
2017-08-31 11:20:00,104.23,104.27,104.2,104.22,3011.0,86.9435,86.9768,86.9184,86.9351,3011.0
2017-08-31 11:25:00,104.24,104.27,104.2,104.24,3300.0,86.9518,86.9768,86.9184,86.9518,3300.0
2017-08-31 11:30:00,104.23,104.23,104.15,104.2,3000.0,86.9435,86.9435,86.8767,86.9184,3000.0
2017-08-31 11:35:00,104.19,104.24,104.16,104.21,4738.0,86.9101,86.9518,86.8851,86.9268,4738.0
2017-08-31 11:40:00,104.21,104.26,104.21,104.24,6325.0,86.9268,86.9685,86.9268,86.9518,6325.0
2017-08-31 11:45:00,104.26,104.28,104.22,104.25,2475.0,86.9685,86.9852,86.9351,86.9601,2475.0
2017-08-31 11:50:00,104.24,104.28,104.22,104.25,7121.0,86.9518,86.9852,86.9351,86.9601,7121.0
2017-08-31 11:55:00,104.26,104.27,104.23,104.27,2100.0,86.9685,86.9768,86.9435,86.9768,2100.0
2017-08-31 12:00:00,104.24,104.28,104.19,104.28,6830.0,86.9518,86.9852,86.9101,86.9852,6830.0
2017-08-31 12:05:00,104.28,104.28,104.15,104.15,4831.0,86.9852,86.9852,86.8767,86.8767,4831.0
2017-08-31 12:10:00,104.15,104.24,104.15,104.24,1949.0,86.8767,86.9518,86.8767,86.9518,1949.0
2017-08-31 12:15:00,104.24,104.26,104.16,104.2,2415.0,86.9518,86.9685,86.8851,86.9184,2415.0
2017-08-31 12:20:00,104.23,104.25,104.23,104.23,2375.0,86.9435,86.9601,86.9435,86.9435,2375.0
2017-08-31 12:25:00,104.25,104.25,104.14,104.14,1934.0,86.9601,86.9601,86.8684,86.8684,1934.0
2017-08-31 12:30:00,104.14,104.17,104.1,104.14,2103.0,86.8684,86.8934,86.835,86.8684,2103.0
2017-08-31 12:35:00,104.13,104.18,104.13,104.18,2150.0,86.86,86.9018,86.86,86.9018,2150.0
2017-08-31 12:40:00,104.14,104.16,104.12,104.15,4305.0,86.8684,86.8851,86.8517,86.8767,4305.0
2017-08-31 12:45:00,104.13,104.16,104.12,104.12,1125.0,86.86,86.8851,86.8517,86.8517,1125.0
2017-08-31 12:50:00,104.14,104.18,104.14,104.18,1730.0,86.8684,86.9018,86.8684,86.9018,1730.0
2017-08-31 12:55:00,104.18,104.28,104.18,104.26,6810.0,86.9018,86.9852,86.9018,86.9685,6810.0
2017-08-31 13:00:00,104.27,104.41,104.27,104.41,8198.0,86.9768,87.0936,86.9768,87.0936,8198.0
2017-08-31 13:05:00,104.41,104.46,104.37,104.46,3737.0,87.0936,87.1353,87.0602,87.1353,3737.0
2017-08-31 13:10:00,104.47,104.48,104.43,104.47,4800.0,87.1437,87.152,87.1103,87.1437,4800.0
2017-08-31 13:15:00,104.43,104.44,104.32,104.34,9964.0,87.1103,87.1186,87.0185,87.0352,9964.0
2017-08-31 13:20:00,104.39,104.48,104.39,104.47,2576.0,87.0769,87.152,87.0769,87.1437,2576.0
2017-08-31 13:25:00,104.45,104.47,104.42,104.45,3200.0,87.127,87.1437,87.1019,87.127,3200.0
2017-08-31 13:30:00,104.43,104.51,104.43,104.51,1604.0,87.1103,87.177,87.1103,87.177,1604.0
2017-08-31 13:35:00,104.52,104.71,104.48,104.65,10809.0,87.1854,87.3439,87.152,87.2938,10809.0
2017-08-31 13:40:00,104.68,104.72,104.68,104.72,5535.0,87.3188,87.3522,87.3188,87.3522,5535.0
2017-08-31 13:45:00,104.7,104.71,104.67,104.7,3280.0,87.3355,87.3439,87.3105,87.3355,3280.0
2017-08-31 13:50:00,104.68,104.75,104.68,104.7,3800.0,87.3188,87.3772,87.3188,87.3355,3800.0
2017-08-31 13:55:00,104.7,104.74,104.68,104.72,3181.0,87.3355,87.3689,87.3188,87.3522,3181.0
2017-08-31 14:00:00,104.72,104.73,104.67,104.73,5340.0,87.3522,87.3605,87.3105,87.3605,5340.0
2017-08-31 14:05:00,104.73,104.73,104.69,104.73,4299.0,87.3605,87.3605,87.3272,87.3605,4299.0
2017-08-31 14:10:00,104.74,104.78,104.74,104.75,5855.0,87.3689,87.4022,87.3689,87.3772,5855.0
2017-08-31 14:15:00,104.76,104.78,104.73,104.73,4170.0,87.3856,87.4022,87.3605,87.3605,4170.0
2017-08-31 14:20:00,104.73,104.77,104.72,104.75,4389.0,87.3605,87.3939,87.3522,87.3772,4389.0
2017-08-31 14:25:00,104.77,104.79,104.75,104.78,3269.0,87.3939,87.4106,87.3772,87.4022,3269.0
2017-08-31 14:30:00,104.79,104.84,104.75,104.78,10153.0,87.4106,87.4523,87.3772,87.4022,10153.0
2017-08-31 14:35:00,104.76,104.77,104.71,104.77,4863.0,87.3856,87.3939,87.3439,87.3939,4863.0
2017-08-31 14:40:00,104.78,104.79,104.75,104.76,3057.0,87.4022,87.4106,87.3772,87.3856,3057.0
2017-08-31 14:45:00,104.79,104.82,104.78,104.82,2185.0,87.4106,87.4356,87.4022,87.4356,2185.0
2017-08-31 14:50:00,104.82,104.82,104.79,104.81,6355.0,87.4356,87.4356,87.4106,87.4273,6355.0
2017-08-31 14:55:00,104.8,104.85,104.79,104.84,11158.0,87.4189,87.4606,87.4106,87.4523,11158.0
2017-08-31 15:00:00,104.84,104.84,104.74,104.74,6281.0,87.4523,87.4523,87.3689,87.3689,6281.0
2017-08-31 15:05:00,104.74,104.75,104.7,104.7,5473.0,87.3689,87.3772,87.3355,87.3355,5473.0
2017-08-31 15:10:00,104.7,104.71,104.68,104.7,4425.0,87.3355,87.3439,87.3188,87.3355,4425.0
2017-08-31 15:15:00,104.7,104.72,104.68,104.72,6647.0,87.3355,87.3522,87.3188,87.3522,6647.0
2017-08-31 15:20:00,104.72,104.73,104.7,104.73,6142.0,87.3522,87.3605,87.3355,87.3605,6142.0
2017-08-31 15:25:00,104.74,104.77,104.73,104.75,9722.0,87.3689,87.3939,87.3605,87.3772,9722.0
2017-08-31 15:30:00,104.75,104.81,104.74,104.8,6387.0,87.3772,87.4273,87.3689,87.4189,6387.0
2017-08-31 15:35:00,104.79,104.82,104.78,104.82,9623.0,87.4106,87.4356,87.4022,87.4356,9623.0
2017-08-31 15:40:00,104.82,104.97,104.81,104.97,15765.0,87.4356,87.5607,87.4273,87.5607,15765.0
2017-08-31 15:45:00,104.97,104.97,104.8,104.85,21617.0,87.5607,87.5607,87.4189,87.4606,21617.0
2017-08-31 15:50:00,104.85,104.99,104.82,104.96,32762.0,87.4606,87.5774,87.4356,87.5524,32762.0
2017-08-31 15:55:00,104.95,104.97,104.86,104.91,51530.0,87.544,87.5607,87.469,87.5107,51530.0
2017-09-01 09:30:00,105.38,105.38,104.8,104.83,17338.0,87.9027,87.9027,87.4189,87.4439,17338.0
2017-09-01 09:35:00,104.79,104.84,104.6,104.84,7779.0,87.4106,87.4523,87.2521,87.4523,7779.0
2017-09-01 09:40:00,104.87,105.32,104.87,105.32,6370.0,87.4773,87.8527,87.4773,87.8527,6370.0
2017-09-01 09:45:00,105.34,105.34,104.93,104.97,12165.0,87.8694,87.8694,87.5274,87.5607,12165.0
2017-09-01 09:50:00,104.93,104.93,104.8,104.82,1696.0,87.5274,87.5274,87.4189,87.4356,1696.0
2017-09-01 09:55:00,104.82,104.92,104.8,104.88,2700.0,87.4356,87.519,87.4189,87.4857,2700.0
2017-09-01 10:00:00,104.91,105.18,104.87,105.13,30165.0,87.5107,87.7359,87.4773,87.6942,30165.0
2017-09-01 10:05:00,105.12,105.13,104.97,105.02,7100.0,87.6859,87.6942,87.5607,87.6024,7100.0
2017-09-01 10:10:00,105.03,105.03,104.72,104.72,1800.0,87.6108,87.6108,87.3522,87.3522,1800.0
2017-09-01 10:15:00,104.64,104.74,104.55,104.63,3767.0,87.2855,87.3689,87.2104,87.2771,3767.0
2017-09-01 10:20:00,104.7,104.78,104.7,104.75,1700.0,87.3355,87.4022,87.3355,87.3772,1700.0
2017-09-01 10:25:00,104.74,104.84,104.71,104.83,1300.0,87.3689,87.4523,87.3439,87.4439,1300.0
2017-09-01 10:30:00,104.81,104.81,104.54,104.69,24207.0,87.4273,87.4273,87.202,87.3272,24207.0
2017-09-01 10:35:00,104.66,104.66,104.44,104.53,9072.0,87.3021,87.3021,87.1186,87.1937,9072.0
2017-09-01 10:40:00,104.53,104.63,104.53,104.59,5400.0,87.1937,87.2771,87.1937,87.2438,5400.0
2017-09-01 10:45:00,104.55,104.65,104.55,104.64,2900.0,87.2104,87.2938,87.2104,87.2855,2900.0
2017-09-01 10:50:00,104.62,104.62,104.53,104.61,7216.0,87.2688,87.2688,87.1937,87.2604,7216.0
2017-09-01 10:55:00,104.57,104.61,104.42,104.48,33688.0,87.2271,87.2604,87.1019,87.152,33688.0
2017-09-01 11:00:00,104.46,104.48,104.31,104.37,25298.0,87.1353,87.152,87.0102,87.0602,25298.0
2017-09-01 11:05:00,104.39,104.71,104.35,104.71,47209.0,87.0769,87.3439,87.0436,87.3439,47209.0
2017-09-01 11:10:00,104.7,105.02,104.69,104.93,36242.0,87.3355,87.6024,87.3272,87.5274,36242.0
2017-09-01 11:15:00,104.92,104.94,104.72,104.74,11530.0,87.519,87.5357,87.3522,87.3689,11530.0
2017-09-01 11:20:00,104.7,104.83,104.7,104.81,9110.0,87.3355,87.4439,87.3355,87.4273,9110.0
2017-09-01 11:25:00,104.8,104.81,104.68,104.71,4487.0,87.4189,87.4273,87.3188,87.3439,4487.0
2017-09-01 11:30:00,104.73,104.76,104.62,104.76,25958.0,87.3605,87.3856,87.2688,87.3856,25958.0
2017-09-01 11:35:00,104.77,104.85,104.74,104.76,8050.0,87.3939,87.4606,87.3689,87.3856,8050.0
2017-09-01 11:40:00,104.78,104.84,104.71,104.82,5503.0,87.4022,87.4523,87.3439,87.4356,5503.0
2017-09-01 11:45:00,104.8,104.82,104.77,104.79,4800.0,87.4189,87.4356,87.3939,87.4106,4800.0
2017-09-01 11:50:00,104.8,104.82,104.73,104.76,5700.0,87.4189,87.4356,87.3605,87.3856,5700.0
2017-09-01 11:55:00,104.76,104.8,104.69,104.76,3117.0,87.3856,87.4189,87.3272,87.3856,3117.0
2017-09-01 12:00:00,104.77,104.97,104.7,104.97,16703.0,87.3939,87.5607,87.3355,87.5607,16703.0
2017-09-01 12:05:00,104.92,104.92,104.82,104.87,6900.0,87.519,87.519,87.4356,87.4773,6900.0
2017-09-01 12:10:00,104.87,104.9,104.7,104.78,9725.0,87.4773,87.5023,87.3355,87.4022,9725.0
2017-09-01 12:15:00,104.79,104.81,104.71,104.72,6774.0,87.4106,87.4273,87.3439,87.3522,6774.0
2017-09-01 12:20:00,104.73,104.84,104.7,104.81,11980.0,87.3605,87.4523,87.3355,87.4273,11980.0
2017-09-01 12:25:00,104.83,104.85,104.78,104.78,4400.0,87.4439,87.4606,87.4022,87.4022,4400.0
2017-09-01 12:30:00,104.82,104.82,104.68,104.74,5149.0,87.4356,87.4356,87.3188,87.3689,5149.0
2017-09-01 12:35:00,104.69,104.76,104.69,104.72,5911.0,87.3272,87.3856,87.3272,87.3522,5911.0
2017-09-01 12:40:00,104.73,104.78,104.68,104.68,6450.0,87.3605,87.4022,87.3188,87.3188,6450.0
2017-09-01 12:45:00,104.7,104.77,104.68,104.74,6661.0,87.3355,87.3939,87.3188,87.3689,6661.0
2017-09-01 12:50:00,104.75,104.78,104.71,104.77,7645.0,87.3772,87.4022,87.3439,87.3939,7645.0
2017-09-01 12:55:00,104.73,104.78,104.7,104.73,10885.0,87.3605,87.4022,87.3355,87.3605,10885.0
2017-09-01 13:00:00,104.75,104.88,104.71,104.76,8675.0,87.3772,87.4857,87.3439,87.3856,8675.0
2017-09-01 13:05:00,104.76,104.78,104.7,104.78,4600.0,87.3856,87.4022,87.3355,87.4022,4600.0
2017-09-01 13:10:00,104.76,104.76,104.66,104.76,7100.0,87.3856,87.3856,87.3021,87.3856,7100.0
2017-09-01 13:15:00,104.74,104.88,104.72,104.88,20233.0,87.3689,87.4857,87.3522,87.4857,20233.0
2017-09-01 13:20:00,104.87,104.95,104.86,104.92,4425.0,87.4773,87.544,87.469,87.519,4425.0
2017-09-01 13:25:00,104.93,105.04,104.91,105.04,9006.0,87.5274,87.6191,87.5107,87.6191,9006.0
2017-09-01 13:30:00,105.04,105.04,104.95,104.95,3721.0,87.6191,87.6191,87.544,87.544,3721.0
2017-09-01 13:35:00,104.96,105.01,104.94,105.01,3400.0,87.5524,87.5941,87.5357,87.5941,3400.0
2017-09-01 13:40:00,105.0,105.26,104.98,105.26,14723.0,87.5858,87.8026,87.5691,87.8026,14723.0
2017-09-01 13:45:00,105.25,105.34,105.24,105.25,13599.0,87.7943,87.8694,87.7859,87.7943,13599.0
2017-09-01 13:50:00,105.22,105.38,105.21,105.35,13900.0,87.7693,87.9027,87.7609,87.8777,13900.0
2017-09-01 13:55:00,105.36,105.36,104.94,104.94,12651.0,87.886,87.886,87.5357,87.5357,12651.0
2017-09-01 14:00:00,104.98,105.1,104.97,105.1,4524.0,87.5691,87.6692,87.5607,87.6692,4524.0
2017-09-01 14:05:00,105.07,105.13,105.07,105.1,2415.0,87.6441,87.6942,87.6441,87.6692,2415.0
2017-09-01 14:10:00,105.09,105.13,105.08,105.11,4099.0,87.6608,87.6942,87.6525,87.6775,4099.0
2017-09-01 14:15:00,105.12,105.28,105.07,105.28,7338.0,87.6859,87.8193,87.6441,87.8193,7338.0
2017-09-01 14:20:00,105.25,105.27,105.12,105.13,4131.0,87.7943,87.811,87.6859,87.6942,4131.0
2017-09-01 14:25:00,105.17,105.22,105.12,105.13,3720.0,87.7276,87.7693,87.6859,87.6942,3720.0
2017-09-01 14:30:00,105.14,105.24,105.11,105.24,3200.0,87.7025,87.7859,87.6775,87.7859,3200.0
2017-09-01 14:35:00,105.23,105.3,105.17,105.24,9212.0,87.7776,87.836,87.7276,87.7859,9212.0
2017-09-01 14:40:00,105.22,105.28,105.21,105.27,3500.0,87.7693,87.8193,87.7609,87.811,3500.0
2017-09-01 14:45:00,105.28,105.28,105.14,105.18,7300.0,87.8193,87.8193,87.7025,87.7359,7300.0
2017-09-01 14:50:00,105.19,105.3,105.18,105.24,6188.0,87.7442,87.836,87.7359,87.7859,6188.0
2017-09-01 14:55:00,105.26,105.33,105.21,105.23,7535.0,87.8026,87.861,87.7609,87.7776,7535.0
2017-09-01 15:00:00,105.21,105.3,105.21,105.22,13296.0,87.7609,87.836,87.7609,87.7693,13296.0
2017-09-01 15:05:00,105.21,105.32,105.2,105.27,9954.0,87.7609,87.8527,87.7526,87.811,9954.0
2017-09-01 15:10:00,105.28,105.28,105.22,105.22,6650.0,87.8193,87.8193,87.7693,87.7693,6650.0
2017-09-01 15:15:00,105.21,105.23,105.17,105.17,7448.0,87.7609,87.7776,87.7276,87.7276,7448.0
2017-09-01 15:20:00,105.17,105.21,105.12,105.18,10970.0,87.7276,87.7609,87.6859,87.7359,10970.0
2017-09-01 15:25:00,105.18,105.33,105.15,105.32,8240.0,87.7359,87.861,87.7109,87.8527,8240.0
2017-09-01 15:30:00,105.31,105.31,105.2,105.23,9864.0,87.8443,87.8443,87.7526,87.7776,9864.0
2017-09-01 15:35:00,105.23,105.32,105.22,105.32,13649.0,87.7776,87.8527,87.7693,87.8527,13649.0
2017-09-01 15:40:00,105.33,105.35,105.3,105.34,22301.0,87.861,87.8777,87.836,87.8694,22301.0
2017-09-01 15:45:00,105.34,105.35,105.28,105.35,20960.0,87.8694,87.8777,87.8193,87.8777,20960.0
2017-09-01 15:50:00,105.35,105.5,105.35,105.5,41054.0,87.8777,88.0028,87.8777,88.0028,41054.0
2017-09-01 15:55:00,105.5,105.66,105.46,105.6,126475.0,88.0028,88.1363,87.9695,88.0862,126475.0
2017-09-05 09:30:00,105.24,105.59,105.24,105.48,15686.0,87.7859,88.0779,87.7859,87.9861,15686.0
2017-09-05 09:35:00,105.39,105.54,105.33,105.4,10087.0,87.9111,88.0362,87.861,87.9194,10087.0
2017-09-05 09:40:00,105.34,105.41,105.26,105.37,8658.0,87.8694,87.9278,87.8026,87.8944,8658.0
2017-09-05 09:45:00,105.37,105.48,105.32,105.48,8913.0,87.8944,87.9861,87.8527,87.9861,8913.0
2017-09-05 09:50:00,105.48,105.95,105.48,105.88,9906.0,87.9861,88.3782,87.9861,88.3198,9906.0
2017-09-05 09:55:00,105.88,105.89,105.7,105.7,5289.0,88.3198,88.3281,88.1697,88.1697,5289.0
2017-09-05 10:00:00,105.67,105.73,105.6,105.71,4224.0,88.1446,88.1947,88.0862,88.178,4224.0
2017-09-05 10:05:00,105.73,105.75,105.62,105.75,10864.0,88.1947,88.2114,88.1029,88.2114,10864.0
2017-09-05 10:10:00,105.75,105.75,105.67,105.7,4266.0,88.2114,88.2114,88.1446,88.1697,4266.0
2017-09-05 10:15:00,105.7,105.73,105.64,105.68,5045.0,88.1697,88.1947,88.1196,88.153,5045.0
2017-09-05 10:20:00,105.68,105.69,105.63,105.63,4200.0,88.153,88.1613,88.1113,88.1113,4200.0
2017-09-05 10:25:00,105.63,105.67,105.6,105.6,8005.0,88.1113,88.1446,88.0862,88.0862,8005.0
2017-09-05 10:30:00,105.58,105.62,105.52,105.6,3100.0,88.0696,88.1029,88.0195,88.0862,3100.0
2017-09-05 10:35:00,105.6,105.7,105.6,105.61,9228.0,88.0862,88.1697,88.0862,88.0946,9228.0
2017-09-05 10:40:00,105.61,105.61,105.47,105.53,5449.0,88.0946,88.0946,87.9778,88.0279,5449.0
2017-09-05 10:45:00,105.52,105.69,105.52,105.66,4887.0,88.0195,88.1613,88.0195,88.1363,4887.0
2017-09-05 10:50:00,105.67,105.71,105.62,105.67,11401.0,88.1446,88.178,88.1029,88.1446,11401.0
2017-09-05 10:55:00,105.69,105.72,105.65,105.66,3023.0,88.1613,88.1863,88.128,88.1363,3023.0
2017-09-05 11:00:00,105.67,105.77,105.53,105.7,7700.0,88.1446,88.228,88.0279,88.1697,7700.0
2017-09-05 11:05:00,105.71,105.78,105.65,105.69,9355.0,88.178,88.2364,88.128,88.1613,9355.0
2017-09-05 11:10:00,105.67,105.7,105.54,105.64,6453.0,88.1446,88.1697,88.0362,88.1196,6453.0
2017-09-05 11:15:00,105.64,105.66,105.52,105.57,5637.0,88.1196,88.1363,88.0195,88.0612,5637.0
2017-09-05 11:20:00,105.55,105.55,105.4,105.48,7066.0,88.0445,88.0445,87.9194,87.9861,7066.0
2017-09-05 11:25:00,105.48,105.48,105.33,105.44,8697.0,87.9861,87.9861,87.861,87.9528,8697.0
2017-09-05 11:30:00,105.43,105.5,105.33,105.33,7647.0,87.9444,88.0028,87.861,87.861,7647.0
2017-09-05 11:35:00,105.33,105.39,105.26,105.33,12400.0,87.861,87.9111,87.8026,87.861,12400.0
2017-09-05 11:40:00,105.32,105.34,105.21,105.25,6010.0,87.8527,87.8694,87.7609,87.7943,6010.0
2017-09-05 11:45:00,105.25,105.26,105.11,105.18,9160.0,87.7943,87.8026,87.6775,87.7359,9160.0
2017-09-05 11:50:00,105.18,105.27,105.17,105.22,5916.0,87.7359,87.811,87.7276,87.7693,5916.0
2017-09-05 11:55:00,105.21,105.29,105.19,105.26,3190.0,87.7609,87.8277,87.7442,87.8026,3190.0
2017-09-05 12:00:00,105.24,105.26,105.13,105.2,8262.0,87.7859,87.8026,87.6942,87.7526,8262.0
2017-09-05 12:05:00,105.16,105.19,105.08,105.19,6982.0,87.7192,87.7442,87.6525,87.7442,6982.0
2017-09-05 12:10:00,105.19,105.19,105.08,105.11,4900.0,87.7442,87.7442,87.6525,87.6775,4900.0
2017-09-05 12:15:00,105.1,105.18,105.1,105.13,4701.0,87.6692,87.7359,87.6692,87.6942,4701.0
2017-09-05 12:20:00,105.12,105.28,105.12,105.24,7764.0,87.6859,87.8193,87.6859,87.7859,7764.0
2017-09-05 12:25:00,105.23,105.28,105.1,105.15,8437.0,87.7776,87.8193,87.6692,87.7109,8437.0
2017-09-05 12:30:00,105.2,105.2,105.05,105.09,9600.0,87.7526,87.7526,87.6275,87.6608,9600.0
2017-09-05 12:35:00,105.09,105.12,105.0,105.04,9700.0,87.6608,87.6859,87.5858,87.6191,9700.0
2017-09-05 12:40:00,105.02,105.06,104.9,104.95,18139.0,87.6024,87.6358,87.5023,87.544,18139.0
2017-09-05 12:45:00,104.96,104.96,104.83,104.84,9724.0,87.5524,87.5524,87.4439,87.4523,9724.0
2017-09-05 12:50:00,104.87,104.93,104.8,104.9,10050.0,87.4773,87.5274,87.4189,87.5023,10050.0
2017-09-05 12:55:00,104.9,104.95,104.87,104.94,5248.0,87.5023,87.544,87.4773,87.5357,5248.0
2017-09-05 13:00:00,104.91,104.95,104.77,104.86,12736.0,87.5107,87.544,87.3939,87.469,12736.0
2017-09-05 13:05:00,104.88,104.92,104.74,104.77,9652.0,87.4857,87.519,87.3689,87.3939,9652.0
2017-09-05 13:10:00,104.77,104.79,104.71,104.74,7539.0,87.3939,87.4106,87.3439,87.3689,7539.0
2017-09-05 13:15:00,104.73,104.85,104.71,104.85,7696.0,87.3605,87.4606,87.3439,87.4606,7696.0
2017-09-05 13:20:00,104.88,104.92,104.84,104.84,5298.0,87.4857,87.519,87.4523,87.4523,5298.0
2017-09-05 13:25:00,104.84,104.89,104.8,104.84,8940.0,87.4523,87.494,87.4189,87.4523,8940.0
2017-09-05 13:30:00,104.83,104.85,104.71,104.81,15795.0,87.4439,87.4606,87.3439,87.4273,15795.0
2017-09-05 13:35:00,104.81,104.88,104.78,104.84,17663.0,87.4273,87.4857,87.4022,87.4523,17663.0
2017-09-05 13:40:00,104.81,104.84,104.79,104.8,22310.0,87.4273,87.4523,87.4106,87.4189,22310.0
2017-09-05 13:45:00,104.8,104.82,104.72,104.72,7900.0,87.4189,87.4356,87.3522,87.3522,7900.0
2017-09-05 13:50:00,104.72,104.8,104.68,104.77,13240.0,87.3522,87.4189,87.3188,87.3939,13240.0
2017-09-05 13:55:00,104.78,104.78,104.6,104.71,6007.0,87.4022,87.4022,87.2521,87.3439,6007.0
2017-09-05 14:00:00,104.71,104.89,104.69,104.78,13050.0,87.3439,87.494,87.3272,87.4022,13050.0
2017-09-05 14:05:00,104.81,104.81,104.68,104.71,7546.0,87.4273,87.4273,87.3188,87.3439,7546.0
2017-09-05 14:10:00,104.72,104.75,104.68,104.71,10496.0,87.3522,87.3772,87.3188,87.3439,10496.0
2017-09-05 14:15:00,104.68,104.75,104.65,104.71,10790.0,87.3188,87.3772,87.2938,87.3439,10790.0
2017-09-05 14:20:00,104.73,104.78,104.65,104.67,14352.0,87.3605,87.4022,87.2938,87.3105,14352.0
2017-09-05 14:25:00,104.69,104.78,104.66,104.77,9099.0,87.3272,87.4022,87.3021,87.3939,9099.0
2017-09-05 14:30:00,104.76,104.77,104.69,104.74,15045.0,87.3856,87.3939,87.3272,87.3689,15045.0
2017-09-05 14:35:00,104.73,104.85,104.71,104.83,12423.0,87.3605,87.4606,87.3439,87.4439,12423.0
2017-09-05 14:40:00,104.8,104.88,104.77,104.85,7447.0,87.4189,87.4857,87.3939,87.4606,7447.0
2017-09-05 14:45:00,104.85,104.86,104.77,104.81,10442.0,87.4606,87.469,87.3939,87.4273,10442.0
2017-09-05 14:50:00,104.78,104.8,104.75,104.78,24703.0,87.4022,87.4189,87.3772,87.4022,24703.0
2017-09-05 14:55:00,104.77,104.84,104.77,104.84,15523.0,87.3939,87.4523,87.3939,87.4523,15523.0
2017-09-05 15:00:00,104.83,104.89,104.77,104.86,31791.0,87.4439,87.494,87.3939,87.469,31791.0
2017-09-05 15:05:00,104.84,104.86,104.77,104.84,27847.0,87.4523,87.469,87.3939,87.4523,27847.0
2017-09-05 15:10:00,104.83,104.87,104.75,104.85,32729.0,87.4439,87.4773,87.3772,87.4606,32729.0
2017-09-05 15:15:00,104.87,104.91,104.83,104.85,32591.0,87.4773,87.5107,87.4439,87.4606,32591.0
2017-09-05 15:20:00,104.85,104.87,104.69,104.69,19610.0,87.4606,87.4773,87.3272,87.3272,19610.0
2017-09-05 15:25:00,104.7,104.76,104.68,104.73,31880.0,87.3355,87.3856,87.3188,87.3605,31880.0
2017-09-05 15:30:00,104.74,104.79,104.66,104.69,24395.0,87.3689,87.4106,87.3021,87.3272,24395.0
2017-09-05 15:35:00,104.69,104.69,104.6,104.61,18194.0,87.3272,87.3272,87.2521,87.2604,18194.0
2017-09-05 15:40:00,104.61,104.66,104.56,104.6,31145.0,87.2604,87.3021,87.2187,87.2521,31145.0
2017-09-05 15:45:00,104.59,104.6,104.56,104.57,42463.0,87.2438,87.2521,87.2187,87.2271,42463.0
2017-09-05 15:50:00,104.57,104.71,104.51,104.71,62242.0,87.2271,87.3439,87.177,87.3439,62242.0
2017-09-05 15:55:00,104.7,104.72,104.65,104.69,75990.0,87.3355,87.3522,87.2938,87.3272,75990.0
2017-09-06 09:30:00,104.64,104.64,104.2,104.4,17287.0,87.2855,87.2855,86.9184,87.0853,17287.0
2017-09-06 09:35:00,104.47,104.6,104.36,104.6,8416.0,87.1437,87.2521,87.0519,87.2521,8416.0
2017-09-06 09:40:00,104.55,104.59,104.48,104.52,2239.0,87.2104,87.2438,87.152,87.1854,2239.0
2017-09-06 09:45:00,104.5,104.65,104.49,104.55,14284.0,87.1687,87.2938,87.1603,87.2104,14284.0
2017-09-06 09:50:00,104.52,104.62,104.5,104.5,4157.0,87.1854,87.2688,87.1687,87.1687,4157.0
2017-09-06 09:55:00,104.49,104.53,104.41,104.51,5000.0,87.1603,87.1937,87.0936,87.177,5000.0
2017-09-06 10:00:00,104.52,104.71,104.52,104.67,12013.0,87.1854,87.3439,87.1854,87.3105,12013.0
2017-09-06 10:05:00,104.68,104.79,104.57,104.58,7135.0,87.3188,87.4106,87.2271,87.2354,7135.0
2017-09-06 10:10:00,104.58,104.63,104.53,104.58,5081.0,87.2354,87.2771,87.1937,87.2354,5081.0
2017-09-06 10:15:00,104.58,104.59,104.48,104.5,4876.0,87.2354,87.2438,87.152,87.1687,4876.0
2017-09-06 10:20:00,104.51,104.54,104.47,104.52,4217.0,87.177,87.202,87.1437,87.1854,4217.0
2017-09-06 10:25:00,104.54,104.59,104.46,104.49,7804.0,87.202,87.2438,87.1353,87.1603,7804.0
2017-09-06 10:30:00,104.47,104.72,104.46,104.69,78714.0,87.1437,87.3522,87.1353,87.3272,78714.0
2017-09-06 10:35:00,104.73,104.79,104.69,104.75,4943.0,87.3605,87.4106,87.3272,87.3772,4943.0
2017-09-06 10:40:00,104.75,104.79,104.72,104.73,6801.0,87.3772,87.4106,87.3522,87.3605,6801.0
2017-09-06 10:45:00,104.72,104.73,104.68,104.69,5072.0,87.3522,87.3605,87.3188,87.3272,5072.0
2017-09-06 10:50:00,104.68,104.75,104.66,104.75,5167.0,87.3188,87.3772,87.3021,87.3772,5167.0
2017-09-06 10:55:00,104.77,104.8,104.75,104.78,7300.0,87.3939,87.4189,87.3772,87.4022,7300.0
2017-09-06 11:00:00,104.79,104.82,104.74,104.75,6042.0,87.4106,87.4356,87.3689,87.3772,6042.0
2017-09-06 11:05:00,104.75,104.79,104.72,104.79,2500.0,87.3772,87.4106,87.3522,87.4106,2500.0
2017-09-06 11:10:00,104.74,104.78,104.72,104.72,4447.0,87.3689,87.4022,87.3522,87.3522,4447.0
2017-09-06 11:15:00,104.74,104.79,104.72,104.74,20167.0,87.3689,87.4106,87.3522,87.3689,20167.0
2017-09-06 11:20:00,104.74,104.9,104.71,104.9,23827.0,87.3689,87.5023,87.3439,87.5023,23827.0
2017-09-06 11:25:00,104.95,105.06,104.92,105.02,6800.0,87.544,87.6358,87.519,87.6024,6800.0
2017-09-06 11:30:00,105.01,105.01,104.95,104.98,6551.0,87.5941,87.5941,87.544,87.5691,6551.0
2017-09-06 11:35:00,104.97,104.98,104.92,104.95,3100.0,87.5607,87.5691,87.519,87.544,3100.0
2017-09-06 11:40:00,104.92,104.93,104.87,104.91,4860.0,87.519,87.5274,87.4773,87.5107,4860.0
2017-09-06 11:45:00,104.89,104.92,104.86,104.92,2850.0,87.494,87.519,87.469,87.519,2850.0
2017-09-06 11:50:00,104.92,104.99,104.9,104.99,1800.0,87.519,87.5774,87.5023,87.5774,1800.0
2017-09-06 11:55:00,104.99,105.06,104.99,105.06,3875.0,87.5774,87.6358,87.5774,87.6358,3875.0
2017-09-06 12:00:00,105.04,105.1,105.04,105.05,3523.0,87.6191,87.6692,87.6191,87.6275,3523.0
2017-09-06 12:05:00,105.03,105.05,104.98,105.0,3911.0,87.6108,87.6275,87.5691,87.5858,3911.0
2017-09-06 12:10:00,104.99,105.12,104.99,105.09,5305.0,87.5774,87.6859,87.5774,87.6608,5305.0
2017-09-06 12:15:00,105.12,105.15,105.08,105.15,2315.0,87.6859,87.7109,87.6525,87.7109,2315.0
2017-09-06 12:20:00,105.15,105.15,105.04,105.04,3600.0,87.7109,87.7109,87.6191,87.6191,3600.0
2017-09-06 12:25:00,105.07,105.07,105.0,105.0,2400.0,87.6441,87.6441,87.5858,87.5858,2400.0
2017-09-06 12:30:00,105.0,105.03,104.98,105.0,14091.0,87.5858,87.6108,87.5691,87.5858,14091.0
2017-09-06 12:35:00,105.01,105.09,105.0,105.09,18571.0,87.5941,87.6608,87.5858,87.6608,18571.0
2017-09-06 12:40:00,105.13,105.17,105.13,105.15,1438.0,87.6942,87.7276,87.6942,87.7109,1438.0
2017-09-06 12:45:00,105.17,105.17,105.1,105.14,5300.0,87.7276,87.7276,87.6692,87.7025,5300.0
2017-09-06 12:50:00,105.13,105.16,105.13,105.14,3744.0,87.6942,87.7192,87.6942,87.7025,3744.0
2017-09-06 12:55:00,105.14,105.16,105.1,105.11,3850.0,87.7025,87.7192,87.6692,87.6775,3850.0
2017-09-06 13:00:00,105.11,105.11,104.99,105.07,6700.0,87.6775,87.6775,87.5774,87.6441,6700.0
2017-09-06 13:05:00,105.07,105.09,105.02,105.07,8450.0,87.6441,87.6608,87.6024,87.6441,8450.0
2017-09-06 13:10:00,105.07,105.08,105.04,105.04,7120.0,87.6441,87.6525,87.6191,87.6191,7120.0
2017-09-06 13:15:00,105.05,105.1,105.05,105.06,8815.0,87.6275,87.6692,87.6275,87.6358,8815.0
2017-09-06 13:20:00,105.06,105.08,105.04,105.04,5800.0,87.6358,87.6525,87.6191,87.6191,5800.0
2017-09-06 13:25:00,105.03,105.04,105.02,105.02,1770.0,87.6108,87.6191,87.6024,87.6024,1770.0
2017-09-06 13:30:00,105.01,105.08,105.01,105.05,3347.0,87.5941,87.6525,87.5941,87.6275,3347.0
2017-09-06 13:35:00,105.05,105.11,105.05,105.09,10195.0,87.6275,87.6775,87.6275,87.6608,10195.0
2017-09-06 13:40:00,105.09,105.16,105.07,105.16,10050.0,87.6608,87.7192,87.6441,87.7192,10050.0
2017-09-06 13:45:00,105.16,105.2,105.16,105.2,3376.0,87.7192,87.7526,87.7192,87.7526,3376.0
2017-09-06 13:50:00,105.18,105.18,105.11,105.11,4576.0,87.7359,87.7359,87.6775,87.6775,4576.0
2017-09-06 13:55:00,105.13,105.14,105.1,105.11,7334.0,87.6942,87.7025,87.6692,87.6775,7334.0
2017-09-06 14:00:00,105.1,105.1,105.02,105.1,5155.0,87.6692,87.6692,87.6024,87.6692,5155.0
2017-09-06 14:05:00,105.12,105.13,105.05,105.13,4983.0,87.6859,87.6942,87.6275,87.6942,4983.0
2017-09-06 14:10:00,105.13,105.14,105.06,105.11,13908.0,87.6942,87.7025,87.6358,87.6775,13908.0
2017-09-06 14:15:00,105.11,105.14,105.09,105.11,7929.0,87.6775,87.7025,87.6608,87.6775,7929.0
2017-09-06 14:20:00,105.11,105.14,105.08,105.09,9713.0,87.6775,87.7025,87.6525,87.6608,9713.0
2017-09-06 14:25:00,105.1,105.12,105.06,105.1,9286.0,87.6692,87.6859,87.6358,87.6692,9286.0
2017-09-06 14:30:00,105.1,105.12,105.08,105.1,17729.0,87.6692,87.6859,87.6525,87.6692,17729.0
2017-09-06 14:35:00,105.08,105.21,105.08,105.2,22259.0,87.6525,87.7609,87.6525,87.7526,22259.0
2017-09-06 14:40:00,105.19,105.22,105.17,105.19,4489.0,87.7442,87.7693,87.7276,87.7442,4489.0
2017-09-06 14:45:00,105.2,105.23,105.19,105.23,3250.0,87.7526,87.7776,87.7442,87.7776,3250.0
2017-09-06 14:50:00,105.21,105.22,105.14,105.14,16274.0,87.7609,87.7693,87.7025,87.7025,16274.0
2017-09-06 14:55:00,105.13,105.13,105.02,105.04,6169.0,87.6942,87.6942,87.6024,87.6191,6169.0
2017-09-06 15:00:00,105.04,105.07,105.01,105.01,5916.0,87.6191,87.6441,87.5941,87.5941,5916.0
2017-09-06 15:05:00,105.01,105.02,104.95,105.01,6913.0,87.5941,87.6024,87.544,87.5941,6913.0
2017-09-06 15:10:00,105.01,105.02,105.0,105.02,3100.0,87.5941,87.6024,87.5858,87.6024,3100.0
2017-09-06 15:15:00,105.03,105.17,105.03,105.17,6875.0,87.6108,87.7276,87.6108,87.7276,6875.0
2017-09-06 15:20:00,105.17,105.21,105.14,105.19,11677.0,87.7276,87.7609,87.7025,87.7442,11677.0
2017-09-06 15:25:00,105.2,105.21,105.1,105.1,11594.0,87.7526,87.7609,87.6692,87.6692,11594.0
2017-09-06 15:30:00,105.11,105.14,105.09,105.1,19340.0,87.6775,87.7025,87.6608,87.6692,19340.0
2017-09-06 15:35:00,105.11,105.11,105.06,105.1,10390.0,87.6775,87.6775,87.6358,87.6692,10390.0
2017-09-06 15:40:00,105.1,105.21,105.09,105.16,20325.0,87.6692,87.7609,87.6608,87.7192,20325.0
2017-09-06 15:45:00,105.16,105.17,105.11,105.12,13364.0,87.7192,87.7276,87.6775,87.6859,13364.0
2017-09-06 15:50:00,105.12,105.31,105.11,105.31,39412.0,87.6859,87.8443,87.6775,87.8443,39412.0
2017-09-06 15:55:00,105.29,105.33,105.24,105.29,109327.0,87.8277,87.861,87.7859,87.8277,109327.0
2017-09-07 09:30:00,105.43,105.58,105.35,105.51,20057.0,87.9444,88.0696,87.8777,88.0112,20057.0
2017-09-07 09:35:00,105.44,105.59,105.4,105.45,34629.0,87.9528,88.0779,87.9194,87.9611,34629.0
2017-09-07 09:40:00,105.5,105.59,105.4,105.49,11159.0,88.0028,88.0779,87.9194,87.9945,11159.0
2017-09-07 09:45:00,105.53,105.53,105.16,105.17,11823.0,88.0279,88.0279,87.7192,87.7276,11823.0
2017-09-07 09:50:00,105.28,105.57,105.27,105.57,4997.0,87.8193,88.0612,87.811,88.0612,4997.0
2017-09-07 09:55:00,105.57,105.6,105.47,105.5,29670.0,88.0612,88.0862,87.9778,88.0028,29670.0
2017-09-07 10:00:00,105.5,105.5,105.21,105.21,8150.0,88.0028,88.0028,87.7609,87.7609,8150.0
2017-09-07 10:05:00,105.3,105.43,105.29,105.41,7287.0,87.836,87.9444,87.8277,87.9278,7287.0
2017-09-07 10:10:00,105.39,105.42,105.32,105.37,9248.0,87.9111,87.9361,87.8527,87.8944,9248.0
2017-09-07 10:15:00,105.37,105.56,105.37,105.54,26940.0,87.8944,88.0529,87.8944,88.0362,26940.0
2017-09-07 10:20:00,105.61,105.75,105.61,105.73,5975.0,88.0946,88.2114,88.0946,88.1947,5975.0
2017-09-07 10:25:00,105.72,105.76,105.66,105.73,4916.0,88.1863,88.2197,88.1363,88.1947,4916.0
2017-09-07 10:30:00,105.7,105.74,105.67,105.74,3491.0,88.1697,88.203,88.1446,88.203,3491.0
2017-09-07 10:35:00,105.75,105.85,105.72,105.82,38192.0,88.2114,88.2948,88.1863,88.2698,38192.0
2017-09-07 10:40:00,105.82,105.84,105.63,105.63,25297.0,88.2698,88.2864,88.1113,88.1113,25297.0
2017-09-07 10:45:00,105.65,105.77,105.65,105.72,9638.0,88.128,88.228,88.128,88.1863,9638.0
2017-09-07 10:50:00,105.7,105.83,105.64,105.72,23900.0,88.1697,88.2781,88.1196,88.1863,23900.0
2017-09-07 10:55:00,105.73,105.76,105.71,105.73,3600.0,88.1947,88.2197,88.178,88.1947,3600.0
2017-09-07 11:00:00,105.73,105.78,105.54,105.68,31858.0,88.1947,88.2364,88.0362,88.153,31858.0
2017-09-07 11:05:00,105.68,105.74,105.62,105.62,6880.0,88.153,88.203,88.1029,88.1029,6880.0
2017-09-07 11:10:00,105.67,105.71,105.58,105.58,3457.0,88.1446,88.178,88.0696,88.0696,3457.0
2017-09-07 11:15:00,105.59,105.66,105.49,105.66,4973.0,88.0779,88.1363,87.9945,88.1363,4973.0
2017-09-07 11:20:00,105.61,105.69,105.5,105.69,10858.0,88.0946,88.1613,88.0028,88.1613,10858.0
2017-09-07 11:25:00,105.65,105.78,105.63,105.73,18723.0,88.128,88.2364,88.1113,88.1947,18723.0
2017-09-07 11:30:00,105.73,105.84,105.73,105.83,27743.0,88.1947,88.2864,88.1947,88.2781,27743.0
2017-09-07 11:35:00,105.84,106.03,105.83,105.86,30811.0,88.2864,88.4449,88.2781,88.3031,30811.0
2017-09-07 11:40:00,105.84,105.87,105.69,105.69,3903.0,88.2864,88.3115,88.1613,88.1613,3903.0
2017-09-07 11:45:00,105.74,105.94,105.71,105.94,9546.0,88.203,88.3699,88.178,88.3699,9546.0
2017-09-07 11:50:00,105.92,106.0,105.9,105.95,5021.0,88.3532,88.4199,88.3365,88.3782,5021.0
2017-09-07 11:55:00,105.95,105.97,105.82,105.85,8386.0,88.3782,88.3949,88.2698,88.2948,8386.0
2017-09-07 12:00:00,105.85,105.91,105.76,105.76,7403.0,88.2948,88.3448,88.2197,88.2197,7403.0
2017-09-07 12:05:00,105.73,105.82,105.68,105.81,11770.0,88.1947,88.2698,88.153,88.2614,11770.0
2017-09-07 12:10:00,105.81,105.87,105.76,105.77,9892.0,88.2614,88.3115,88.2197,88.228,9892.0
2017-09-07 12:15:00,105.77,105.95,105.77,105.9,11509.0,88.228,88.3782,88.228,88.3365,11509.0
2017-09-07 12:20:00,105.9,106.0,105.88,105.94,17450.0,88.3365,88.4199,88.3198,88.3699,17450.0
2017-09-07 12:25:00,105.98,106.05,105.94,106.05,25957.0,88.4032,88.4616,88.3699,88.4616,25957.0
2017-09-07 12:30:00,106.07,106.24,106.07,106.2,40274.0,88.4783,88.6201,88.4783,88.5867,40274.0
2017-09-07 12:35:00,106.2,106.28,106.19,106.23,8600.0,88.5867,88.6535,88.5784,88.6118,8600.0
2017-09-07 12:40:00,106.23,106.27,106.18,106.22,13058.0,88.6118,88.6451,88.5701,88.6034,13058.0
2017-09-07 12:45:00,106.22,106.48,106.22,106.42,15798.0,88.6034,88.8203,88.6034,88.7702,15798.0
2017-09-07 12:50:00,106.42,106.54,106.41,106.52,12283.0,88.7702,88.8703,88.7619,88.8537,12283.0
2017-09-07 12:55:00,106.55,106.57,106.5,106.55,11778.0,88.8787,88.8954,88.837,88.8787,11778.0
2017-09-07 13:00:00,106.56,106.59,106.47,106.53,17093.0,88.887,88.9121,88.812,88.862,17093.0
2017-09-07 13:05:00,106.51,106.54,106.47,106.48,10799.0,88.8453,88.8703,88.812,88.8203,10799.0
2017-09-07 13:10:00,106.46,106.47,106.4,106.47,9302.0,88.8036,88.812,88.7536,88.812,9302.0
2017-09-07 13:15:00,106.47,106.6,106.46,106.6,3300.0,88.812,88.9204,88.8036,88.9204,3300.0
2017-09-07 13:20:00,106.59,106.62,106.58,106.61,12047.0,88.9121,88.9371,88.9037,88.9287,12047.0
2017-09-07 13:25:00,106.63,106.85,106.63,106.85,14430.0,88.9454,89.1289,88.9454,89.1289,14430.0
2017-09-07 13:30:00,106.84,106.85,106.75,106.83,9097.0,89.1206,89.1289,89.0455,89.1122,9097.0
2017-09-07 13:35:00,106.83,106.91,106.83,106.9,12277.0,89.1122,89.179,89.1122,89.1706,12277.0
2017-09-07 13:40:00,106.9,107.0,106.89,106.98,6574.0,89.1706,89.2541,89.1623,89.2374,6574.0
2017-09-07 13:45:00,106.96,107.05,106.91,106.99,13155.0,89.2207,89.2958,89.179,89.2457,13155.0
2017-09-07 13:50:00,107.0,107.14,106.99,107.05,31105.0,89.2541,89.3708,89.2457,89.2958,31105.0
2017-09-07 13:55:00,107.03,107.06,106.95,107.06,6085.0,89.2791,89.3041,89.2123,89.3041,6085.0
2017-09-07 14:00:00,107.08,107.35,107.08,107.31,21661.0,89.3208,89.546,89.3208,89.5126,21661.0
2017-09-07 14:05:00,107.31,107.42,107.27,107.32,19731.0,89.5126,89.6044,89.4793,89.521,19731.0
2017-09-07 14:10:00,107.32,107.49,107.29,107.39,17682.0,89.521,89.6628,89.496,89.5794,17682.0
2017-09-07 14:15:00,107.38,107.62,107.34,107.57,17954.0,89.571,89.7712,89.5377,89.7295,17954.0
2017-09-07 14:20:00,107.56,107.6,107.52,107.55,12317.0,89.7212,89.7545,89.6878,89.7128,12317.0
2017-09-07 14:25:00,107.55,107.58,107.46,107.5,11159.0,89.7128,89.7379,89.6378,89.6711,11159.0
2017-09-07 14:30:00,107.5,107.53,107.47,107.47,8811.0,89.6711,89.6962,89.6461,89.6461,8811.0
2017-09-07 14:35:00,107.49,107.71,107.44,107.62,21275.0,89.6628,89.8463,89.6211,89.7712,21275.0
2017-09-07 14:40:00,107.59,107.74,107.57,107.64,15190.0,89.7462,89.8713,89.7295,89.7879,15190.0
2017-09-07 14:45:00,107.64,107.76,107.59,107.73,23072.0,89.7879,89.888,89.7462,89.863,23072.0
2017-09-07 14:50:00,107.75,107.81,107.64,107.71,33703.0,89.8797,89.9297,89.7879,89.8463,33703.0
2017-09-07 14:55:00,107.7,107.74,107.67,107.74,21098.0,89.838,89.8713,89.8129,89.8713,21098.0
2017-09-07 15:00:00,107.74,107.77,107.64,107.69,45948.0,89.8713,89.8963,89.7879,89.8296,45948.0
2017-09-07 15:05:00,107.68,107.68,107.61,107.66,14393.0,89.8213,89.8213,89.7629,89.8046,14393.0
2017-09-07 15:10:00,107.66,107.67,107.6,107.6,7791.0,89.8046,89.8129,89.7545,89.7545,7791.0
2017-09-07 15:15:00,107.6,107.78,107.6,107.71,15976.0,89.7545,89.9047,89.7545,89.8463,15976.0
2017-09-07 15:20:00,107.7,107.75,107.69,107.73,11263.0,89.838,89.8797,89.8296,89.863,11263.0
2017-09-07 15:25:00,107.74,107.83,107.72,107.83,27246.0,89.8713,89.9464,89.8546,89.9464,27246.0
2017-09-07 15:30:00,107.83,107.94,107.8,107.9,30743.0,89.9464,90.0382,89.9214,90.0048,30743.0
2017-09-07 15:35:00,107.9,108.06,107.89,108.03,31202.0,90.0048,90.1383,89.9964,90.1132,31202.0
2017-09-07 15:40:00,108.02,108.02,107.94,107.98,29440.0,90.1049,90.1049,90.0382,90.0715,29440.0
2017-09-07 15:45:00,107.97,107.97,107.89,107.92,39760.0,90.0632,90.0632,89.9964,90.0215,39760.0
2017-09-07 15:50:00,107.91,107.94,107.81,107.94,38266.0,90.0131,90.0382,89.9297,90.0382,38266.0
2017-09-07 15:55:00,107.92,107.94,107.77,107.81,72192.0,90.0215,90.0382,89.8963,89.9297,72192.0
2017-09-08 09:30:00,107.74,107.91,107.28,107.73,16681.0,89.8713,90.0131,89.4876,89.863,16681.0
2017-09-08 09:35:00,107.73,107.89,107.69,107.81,3800.0,89.863,89.9964,89.8296,89.9297,3800.0
2017-09-08 09:40:00,107.9,108.14,107.89,108.01,9855.0,90.0048,90.205,89.9964,90.0965,9855.0
2017-09-08 09:45:00,108.05,108.11,107.94,108.11,4800.0,90.1299,90.18,90.0382,90.18,4800.0
2017-09-08 09:50:00,108.11,108.19,108.03,108.08,10625.0,90.18,90.2467,90.1132,90.1549,10625.0
2017-09-08 09:55:00,108.13,108.3,108.12,108.29,3700.0,90.1966,90.3384,90.1883,90.3301,3700.0
2017-09-08 10:00:00,108.29,108.49,108.19,108.49,11700.0,90.3301,90.4969,90.2467,90.4969,11700.0
2017-09-08 10:05:00,108.5,108.57,108.29,108.48,19644.0,90.5053,90.5637,90.3301,90.4886,19644.0
2017-09-08 10:10:00,108.48,108.54,108.33,108.33,5864.0,90.4886,90.5386,90.3635,90.3635,5864.0
2017-09-08 10:15:00,108.33,108.76,108.3,108.57,16050.0,90.3635,90.7222,90.3384,90.5637,16050.0
2017-09-08 10:20:00,108.59,108.63,108.44,108.51,8100.0,90.5804,90.6137,90.4552,90.5136,8100.0
2017-09-08 10:25:00,108.48,108.48,108.31,108.31,11653.0,90.4886,90.4886,90.3468,90.3468,11653.0
2017-09-08 10:30:00,108.31,108.45,108.28,108.4,10584.0,90.3468,90.4636,90.3218,90.4219,10584.0
2017-09-08 10:35:00,108.42,108.44,108.31,108.41,9205.0,90.4385,90.4552,90.3468,90.4302,9205.0
2017-09-08 10:40:00,108.38,108.41,108.3,108.34,7442.0,90.4052,90.4302,90.3384,90.3718,7442.0
2017-09-08 10:45:00,108.32,108.39,108.24,108.39,7544.0,90.3551,90.4135,90.2884,90.4135,7544.0
2017-09-08 10:50:00,108.39,108.44,108.31,108.44,6693.0,90.4135,90.4552,90.3468,90.4552,6693.0
2017-09-08 10:55:00,108.44,108.6,108.44,108.6,6884.0,90.4552,90.5887,90.4552,90.5887,6884.0
2017-09-08 11:00:00,108.58,108.7,108.53,108.61,14041.0,90.572,90.6721,90.5303,90.597,14041.0
2017-09-08 11:05:00,108.59,108.69,108.59,108.66,8863.0,90.5804,90.6638,90.5804,90.6387,8863.0
2017-09-08 11:10:00,108.62,108.75,108.62,108.75,12496.0,90.6054,90.7138,90.6054,90.7138,12496.0
2017-09-08 11:15:00,108.75,108.77,108.59,108.62,7953.0,90.7138,90.7305,90.5804,90.6054,7953.0
2017-09-08 11:20:00,108.61,108.89,108.61,108.79,8196.0,90.597,90.8306,90.597,90.7472,8196.0
2017-09-08 11:25:00,108.8,108.89,108.79,108.8,8551.0,90.7555,90.8306,90.7472,90.7555,8551.0
2017-09-08 11:30:00,108.82,108.82,108.74,108.74,5946.0,90.7722,90.7722,90.7055,90.7055,5946.0
2017-09-08 11:35:00,108.75,108.76,108.68,108.71,6121.0,90.7138,90.7222,90.6554,90.6805,6121.0
2017-09-08 11:40:00,108.7,108.79,108.7,108.73,5000.0,90.6721,90.7472,90.6721,90.6971,5000.0
2017-09-08 11:45:00,108.75,108.8,108.71,108.71,6400.0,90.7138,90.7555,90.6805,90.6805,6400.0
2017-09-08 11:50:00,108.71,108.75,108.6,108.6,6727.0,90.6805,90.7138,90.5887,90.5887,6727.0
2017-09-08 11:55:00,108.6,108.74,108.57,108.64,10300.0,90.5887,90.7055,90.5637,90.6221,10300.0
2017-09-08 12:00:00,108.61,108.65,108.21,108.23,11384.0,90.597,90.6304,90.2634,90.2801,11384.0
2017-09-08 12:05:00,108.27,108.35,108.1,108.1,10771.0,90.3134,90.3802,90.1716,90.1716,10771.0
2017-09-08 12:10:00,108.07,108.07,107.79,107.98,7800.0,90.1466,90.1466,89.913,90.0715,7800.0
2017-09-08 12:15:00,108.02,108.08,107.94,108.08,7282.0,90.1049,90.1549,90.0382,90.1549,7282.0
2017-09-08 12:20:00,108.04,108.1,107.92,108.04,20971.0,90.1216,90.1716,90.0215,90.1216,20971.0
2017-09-08 12:25:00,108.04,108.21,108.02,108.07,9535.0,90.1216,90.2634,90.1049,90.1466,9535.0
2017-09-08 12:30:00,108.08,108.17,108.08,108.11,7662.0,90.1549,90.23,90.1549,90.18,7662.0
2017-09-08 12:35:00,108.06,108.18,108.02,108.16,7600.0,90.1383,90.2384,90.1049,90.2217,7600.0
2017-09-08 12:40:00,108.12,108.12,108.02,108.03,6103.0,90.1883,90.1883,90.1049,90.1132,6103.0
2017-09-08 12:45:00,108.05,108.05,107.94,107.97,9450.0,90.1299,90.1299,90.0382,90.0632,9450.0
2017-09-08 12:50:00,107.99,108.03,107.93,108.03,4976.0,90.0799,90.1132,90.0298,90.1132,4976.0
2017-09-08 12:55:00,108.03,108.07,107.97,108.03,14290.0,90.1132,90.1466,90.0632,90.1132,14290.0
2017-09-08 13:00:00,108.03,108.16,108.02,108.14,4401.0,90.1132,90.2217,90.1049,90.205,4401.0
2017-09-08 13:05:00,108.11,108.14,108.08,108.11,9669.0,90.18,90.205,90.1549,90.18,9669.0
2017-09-08 13:10:00,108.09,108.11,108.03,108.06,4510.0,90.1633,90.18,90.1132,90.1383,4510.0
2017-09-08 13:15:00,108.08,108.08,108.04,108.04,3132.0,90.1549,90.1549,90.1216,90.1216,3132.0
2017-09-08 13:20:00,108.06,108.11,108.03,108.03,3618.0,90.1383,90.18,90.1132,90.1132,3618.0
2017-09-08 13:25:00,108.05,108.07,107.98,107.99,3150.0,90.1299,90.1466,90.0715,90.0799,3150.0
2017-09-08 13:30:00,107.99,108.03,107.94,107.94,5666.0,90.0799,90.1132,90.0382,90.0382,5666.0
2017-09-08 13:35:00,107.92,108.04,107.92,108.04,3250.0,90.0215,90.1216,90.0215,90.1216,3250.0
2017-09-08 13:40:00,108.07,108.09,107.99,108.02,4400.0,90.1466,90.1633,90.0799,90.1049,4400.0
2017-09-08 13:45:00,108.03,108.07,108.0,108.05,3400.0,90.1132,90.1466,90.0882,90.1299,3400.0
2017-09-08 13:50:00,108.06,108.09,108.0,108.01,5229.0,90.1383,90.1633,90.0882,90.0965,5229.0
2017-09-08 13:55:00,108.04,108.13,108.02,108.09,3107.0,90.1216,90.1966,90.1049,90.1633,3107.0
2017-09-08 14:00:00,108.08,108.09,108.0,108.06,10207.0,90.1549,90.1633,90.0882,90.1383,10207.0
2017-09-08 14:05:00,108.06,108.11,108.06,108.1,8083.0,90.1383,90.18,90.1383,90.1716,8083.0
2017-09-08 14:10:00,108.1,108.1,108.01,108.01,6305.0,90.1716,90.1716,90.0965,90.0965,6305.0
2017-09-08 14:15:00,108.02,108.06,107.99,108.05,4266.0,90.1049,90.1383,90.0799,90.1299,4266.0
2017-09-08 14:20:00,108.02,108.06,107.98,108.02,5812.0,90.1049,90.1383,90.0715,90.1049,5812.0
2017-09-08 14:25:00,108.01,108.03,107.99,108.0,6803.0,90.0965,90.1132,90.0799,90.0882,6803.0
2017-09-08 14:30:00,107.97,108.07,107.97,108.03,10831.0,90.0632,90.1466,90.0632,90.1132,10831.0
2017-09-08 14:35:00,108.04,108.12,108.02,108.08,14730.0,90.1216,90.1883,90.1049,90.1549,14730.0
2017-09-08 14:40:00,108.1,108.13,108.08,108.1,7886.0,90.1716,90.1966,90.1549,90.1716,7886.0
2017-09-08 14:45:00,108.1,108.18,108.06,108.11,12897.0,90.1716,90.2384,90.1383,90.18,12897.0
2017-09-08 14:50:00,108.11,108.18,108.08,108.15,10248.0,90.18,90.2384,90.1549,90.2133,10248.0
2017-09-08 14:55:00,108.14,108.18,108.12,108.12,9319.0,90.205,90.2384,90.1883,90.1883,9319.0
2017-09-08 15:00:00,108.09,108.17,108.09,108.14,9970.0,90.1633,90.23,90.1633,90.205,9970.0
2017-09-08 15:05:00,108.16,108.18,108.08,108.13,16088.0,90.2217,90.2384,90.1549,90.1966,16088.0
2017-09-08 15:10:00,108.13,108.14,108.03,108.03,9000.0,90.1966,90.205,90.1132,90.1132,9000.0
2017-09-08 15:15:00,108.05,108.12,108.05,108.1,11345.0,90.1299,90.1883,90.1299,90.1716,11345.0
2017-09-08 15:20:00,108.1,108.18,108.1,108.13,10655.0,90.1716,90.2384,90.1716,90.1966,10655.0
2017-09-08 15:25:00,108.14,108.2,108.14,108.17,18908.0,90.205,90.255,90.205,90.23,18908.0
2017-09-08 15:30:00,108.17,108.19,108.08,108.08,15174.0,90.23,90.2467,90.1549,90.1549,15174.0
2017-09-08 15:35:00,108.07,108.12,108.05,108.1,24952.0,90.1466,90.1883,90.1299,90.1716,24952.0
2017-09-08 15:40:00,108.09,108.12,108.06,108.09,19599.0,90.1633,90.1883,90.1383,90.1633,19599.0
2017-09-08 15:45:00,108.08,108.2,108.04,108.19,21294.0,90.1549,90.255,90.1216,90.2467,21294.0
2017-09-08 15:50:00,108.19,108.19,108.05,108.15,26634.0,90.2467,90.2467,90.1299,90.2133,26634.0
2017-09-08 15:55:00,108.14,108.16,108.09,108.15,50159.0,90.205,90.2217,90.1633,90.2133,50159.0
2017-09-11 09:30:00,108.48,109.12,108.2,109.12,21397.0,90.4886,91.0225,90.255,91.0225,21397.0
2017-09-11 09:35:00,109.11,109.14,108.9,109.12,6204.0,91.0141,91.0391,90.8389,91.0225,6204.0
2017-09-11 09:40:00,109.15,109.51,109.12,109.43,23853.0,91.0475,91.3478,91.0225,91.281,23853.0
2017-09-11 09:45:00,109.51,109.76,109.51,109.64,14898.0,91.3478,91.5563,91.3478,91.4562,14898.0
2017-09-11 09:50:00,109.66,109.77,109.65,109.77,8338.0,91.4729,91.5646,91.4646,91.5646,8338.0
2017-09-11 09:55:00,109.78,109.82,109.71,109.78,14934.0,91.573,91.6064,91.5146,91.573,14934.0
2017-09-11 10:00:00,109.76,109.9,109.53,109.69,17291.0,91.5563,91.6731,91.3645,91.4979,17291.0
2017-09-11 10:05:00,109.71,109.82,109.6,109.71,11069.0,91.5146,91.6064,91.4228,91.5146,11069.0
2017-09-11 10:10:00,109.67,109.83,109.62,109.73,14263.0,91.4812,91.6147,91.4395,91.5313,14263.0
2017-09-11 10:15:00,109.75,109.84,109.67,109.73,8991.0,91.548,91.623,91.4812,91.5313,8991.0
2017-09-11 10:20:00,109.75,109.79,109.51,109.54,14308.0,91.548,91.5813,91.3478,91.3728,14308.0
2017-09-11 10:25:00,109.51,109.64,109.34,109.6,42814.0,91.3478,91.4562,91.206,91.4228,42814.0
2017-09-11 10:30:00,109.6,109.63,109.46,109.58,14550.0,91.4228,91.4479,91.3061,91.4062,14550.0
2017-09-11 10:35:00,109.57,109.6,109.46,109.52,24118.0,91.3978,91.4228,91.3061,91.3561,24118.0
2017-09-11 10:40:00,109.51,109.69,109.48,109.61,8406.0,91.3478,91.4979,91.3227,91.4312,8406.0
2017-09-11 10:45:00,109.65,109.67,109.5,109.56,6837.0,91.4646,91.4812,91.3394,91.3895,6837.0
2017-09-11 10:50:00,109.58,109.63,109.52,109.58,5846.0,91.4062,91.4479,91.3561,91.4062,5846.0
2017-09-11 10:55:00,109.59,109.76,109.58,109.76,12948.0,91.4145,91.5563,91.4062,91.5563,12948.0
2017-09-11 11:00:00,109.72,109.73,109.64,109.7,8119.0,91.5229,91.5313,91.4562,91.5063,8119.0
2017-09-11 11:05:00,109.7,109.7,109.48,109.49,12694.0,91.5063,91.5063,91.3227,91.3311,12694.0
2017-09-11 11:10:00,109.49,109.54,109.43,109.53,8480.0,91.3311,91.3728,91.281,91.3645,8480.0
2017-09-11 11:15:00,109.5,109.51,109.37,109.39,14527.0,91.3394,91.3478,91.231,91.2477,14527.0
2017-09-11 11:20:00,109.4,109.41,109.29,109.32,5980.0,91.256,91.2644,91.1643,91.1893,5980.0
2017-09-11 11:25:00,109.3,109.36,109.3,109.32,4663.0,91.1726,91.2226,91.1726,91.1893,4663.0
2017-09-11 11:30:00,109.3,109.53,109.3,109.51,8503.0,91.1726,91.3645,91.1726,91.3478,8503.0
2017-09-11 11:35:00,109.51,109.6,109.47,109.6,4855.0,91.3478,91.4228,91.3144,91.4228,4855.0
2017-09-11 11:40:00,109.57,109.63,109.53,109.59,9200.0,91.3978,91.4479,91.3645,91.4145,9200.0
2017-09-11 11:45:00,109.59,109.7,109.59,109.7,3802.0,91.4145,91.5063,91.4145,91.5063,3802.0
2017-09-11 11:50:00,109.68,109.77,109.64,109.75,14297.0,91.4896,91.5646,91.4562,91.548,14297.0
2017-09-11 11:55:00,109.74,109.76,109.68,109.71,5756.0,91.5396,91.5563,91.4896,91.5146,5756.0
2017-09-11 12:00:00,109.7,109.75,109.65,109.73,15347.0,91.5063,91.548,91.4646,91.5313,15347.0
2017-09-11 12:05:00,109.75,109.82,109.75,109.79,8640.0,91.548,91.6064,91.548,91.5813,8640.0
2017-09-11 12:10:00,109.81,109.81,109.72,109.73,6200.0,91.598,91.598,91.5229,91.5313,6200.0
2017-09-11 12:15:00,109.73,109.79,109.72,109.74,10603.0,91.5313,91.5813,91.5229,91.5396,10603.0
2017-09-11 12:20:00,109.78,109.78,109.71,109.76,10359.0,91.573,91.573,91.5146,91.5563,10359.0
2017-09-11 12:25:00,109.75,109.77,109.72,109.73,6002.0,91.548,91.5646,91.5229,91.5313,6002.0
2017-09-11 12:30:00,109.74,109.75,109.67,109.69,5961.0,91.5396,91.548,91.4812,91.4979,5961.0
2017-09-11 12:35:00,109.69,109.69,109.63,109.64,4822.0,91.4979,91.4979,91.4479,91.4562,4822.0
2017-09-11 12:40:00,109.63,109.66,109.59,109.61,5636.0,91.4479,91.4729,91.4145,91.4312,5636.0
2017-09-11 12:45:00,109.63,109.66,109.58,109.59,5700.0,91.4479,91.4729,91.4062,91.4145,5700.0
2017-09-11 12:50:00,109.6,109.63,109.59,109.62,4312.0,91.4228,91.4479,91.4145,91.4395,4312.0
2017-09-11 12:55:00,109.62,109.62,109.52,109.52,3000.0,91.4395,91.4395,91.3561,91.3561,3000.0
2017-09-11 13:00:00,109.51,109.55,109.51,109.54,2718.0,91.3478,91.3811,91.3478,91.3728,2718.0
2017-09-11 13:05:00,109.51,109.58,109.51,109.58,3904.0,91.3478,91.4062,91.3478,91.4062,3904.0
2017-09-11 13:10:00,109.56,109.59,109.55,109.59,6050.0,91.3895,91.4145,91.3811,91.4145,6050.0
2017-09-11 13:15:00,109.58,109.67,109.55,109.67,11165.0,91.4062,91.4812,91.3811,91.4812,11165.0
2017-09-11 13:20:00,109.64,109.76,109.62,109.75,7773.0,91.4562,91.5563,91.4395,91.548,7773.0
2017-09-11 13:25:00,109.7,109.75,109.61,109.65,5653.0,91.5063,91.548,91.4312,91.4646,5653.0
2017-09-11 13:30:00,109.65,109.66,109.55,109.6,5436.0,91.4646,91.4729,91.3811,91.4228,5436.0
2017-09-11 13:35:00,109.58,109.58,109.47,109.47,2700.0,91.4062,91.4062,91.3144,91.3144,2700.0
2017-09-11 13:40:00,109.48,109.5,109.46,109.48,4855.0,91.3227,91.3394,91.3061,91.3227,4855.0
2017-09-11 13:45:00,109.47,109.53,109.47,109.53,4850.0,91.3144,91.3645,91.3144,91.3645,4850.0
2017-09-11 13:50:00,109.53,109.6,109.52,109.59,5884.0,91.3645,91.4228,91.3561,91.4145,5884.0
2017-09-11 13:55:00,109.61,109.63,109.53,109.55,9660.0,91.4312,91.4479,91.3645,91.3811,9660.0
2017-09-11 14:00:00,109.55,109.62,109.52,109.61,7110.0,91.3811,91.4395,91.3561,91.4312,7110.0
2017-09-11 14:05:00,109.62,109.62,109.58,109.62,3551.0,91.4395,91.4395,91.4062,91.4395,3551.0
2017-09-11 14:10:00,109.6,109.62,109.59,109.59,5200.0,91.4228,91.4395,91.4145,91.4145,5200.0
2017-09-11 14:15:00,109.6,109.62,109.59,109.62,2714.0,91.4228,91.4395,91.4145,91.4395,2714.0
2017-09-11 14:20:00,109.6,109.62,109.47,109.59,17262.0,91.4228,91.4395,91.3144,91.4145,17262.0
2017-09-11 14:25:00,109.57,109.58,109.52,109.54,4780.0,91.3978,91.4062,91.3561,91.3728,4780.0
2017-09-11 14:30:00,109.51,109.58,109.48,109.57,7244.0,91.3478,91.4062,91.3227,91.3978,7244.0
2017-09-11 14:35:00,109.58,109.58,109.53,109.53,7275.0,91.4062,91.4062,91.3645,91.3645,7275.0
2017-09-11 14:40:00,109.53,109.6,109.52,109.6,5609.0,91.3645,91.4228,91.3561,91.4228,5609.0
2017-09-11 14:45:00,109.6,109.69,109.58,109.68,3584.0,91.4228,91.4979,91.4062,91.4896,3584.0
2017-09-11 14:50:00,109.7,109.7,109.65,109.69,6584.0,91.5063,91.5063,91.4646,91.4979,6584.0
2017-09-11 14:55:00,109.68,109.68,109.6,109.6,7500.0,91.4896,91.4896,91.4228,91.4228,7500.0
2017-09-11 15:00:00,109.59,109.7,109.58,109.68,5829.0,91.4145,91.5063,91.4062,91.4896,5829.0
2017-09-11 15:05:00,109.69,109.72,109.63,109.7,9629.0,91.4979,91.5229,91.4479,91.5063,9629.0
2017-09-11 15:10:00,109.69,109.72,109.64,109.69,7355.0,91.4979,91.5229,91.4562,91.4979,7355.0
2017-09-11 15:15:00,109.69,109.71,109.66,109.68,8502.0,91.4979,91.5146,91.4729,91.4896,8502.0
2017-09-11 15:20:00,109.69,109.7,109.53,109.55,11927.0,91.4979,91.5063,91.3645,91.3811,11927.0
2017-09-11 15:25:00,109.57,109.64,109.57,109.64,14144.0,91.3978,91.4562,91.3978,91.4562,14144.0
2017-09-11 15:30:00,109.63,109.72,109.62,109.69,22930.0,91.4479,91.5229,91.4395,91.4979,22930.0
2017-09-11 15:35:00,109.69,109.79,109.64,109.79,25908.0,91.4979,91.5813,91.4562,91.5813,25908.0
2017-09-11 15:40:00,109.79,109.79,109.67,109.68,32109.0,91.5813,91.5813,91.4812,91.4896,32109.0
2017-09-11 15:45:00,109.69,109.73,109.62,109.62,28358.0,91.4979,91.5313,91.4395,91.4395,28358.0
2017-09-11 15:50:00,109.62,109.66,109.56,109.6,32116.0,91.4395,91.4729,91.3895,91.4228,32116.0
2017-09-11 15:55:00,109.6,109.67,109.59,109.65,48109.0,91.4228,91.4812,91.4145,91.4646,48109.0
2017-09-12 09:30:00,109.63,109.94,109.63,109.85,9092.0,91.4479,91.7065,91.4479,91.6314,9092.0
2017-09-12 09:35:00,109.8,109.82,109.57,109.82,2700.0,91.5897,91.6064,91.3978,91.6064,2700.0
2017-09-12 09:40:00,109.79,109.89,109.74,109.89,5300.0,91.5813,91.6647,91.5396,91.6647,5300.0
2017-09-12 09:45:00,109.9,110.07,109.9,110.05,15515.0,91.6731,91.8149,91.6731,91.7982,15515.0
2017-09-12 09:50:00,110.07,110.14,109.97,110.03,6060.0,91.8149,91.8733,91.7315,91.7815,6060.0
2017-09-12 09:55:00,110.0,110.1,109.94,110.1,11541.0,91.7565,91.8399,91.7065,91.8399,11541.0
2017-09-12 10:00:00,110.11,110.12,109.99,110.11,14897.0,91.8483,91.8566,91.7482,91.8483,14897.0
2017-09-12 10:05:00,110.11,110.3,110.09,110.15,12783.0,91.8483,92.0067,91.8316,91.8816,12783.0
2017-09-12 10:10:00,110.14,110.21,110.07,110.17,6878.0,91.8733,91.9317,91.8149,91.8983,6878.0
2017-09-12 10:15:00,110.17,110.17,109.84,109.87,19423.0,91.8983,91.8983,91.623,91.6481,19423.0
2017-09-12 10:20:00,109.86,109.91,109.83,109.9,5503.0,91.6397,91.6814,91.6147,91.6731,5503.0
2017-09-12 10:25:00,109.88,109.99,109.87,109.99,14551.0,91.6564,91.7482,91.6481,91.7482,14551.0
2017-09-12 10:30:00,109.98,110.0,109.93,109.97,6072.0,91.7398,91.7565,91.6981,91.7315,6072.0
2017-09-12 10:35:00,110.0,110.13,109.98,110.11,11537.0,91.7565,91.8649,91.7398,91.8483,11537.0
2017-09-12 10:40:00,110.1,110.11,109.91,110.02,6087.0,91.8399,91.8483,91.6814,91.7732,6087.0
2017-09-12 10:45:00,109.99,109.99,109.85,109.88,8124.0,91.7482,91.7482,91.6314,91.6564,8124.0
2017-09-12 10:50:00,109.87,109.94,109.85,109.93,3774.0,91.6481,91.7065,91.6314,91.6981,3774.0
2017-09-12 10:55:00,109.94,110.03,109.89,110.03,7466.0,91.7065,91.7815,91.6647,91.7815,7466.0
2017-09-12 11:00:00,110.02,110.02,109.91,109.95,6142.0,91.7732,91.7732,91.6814,91.7148,6142.0
2017-09-12 11:05:00,109.97,110.01,109.95,109.96,5054.0,91.7315,91.7648,91.7148,91.7231,5054.0
2017-09-12 11:10:00,109.95,109.98,109.92,109.95,7697.0,91.7148,91.7398,91.6898,91.7148,7697.0
2017-09-12 11:15:00,109.95,109.95,109.77,109.85,6190.0,91.7148,91.7148,91.5646,91.6314,6190.0
2017-09-12 11:20:00,109.84,109.85,109.69,109.72,5900.0,91.623,91.6314,91.4979,91.5229,5900.0
2017-09-12 11:25:00,109.71,109.85,109.71,109.83,8616.0,91.5146,91.6314,91.5146,91.6147,8616.0
2017-09-12 11:30:00,109.84,109.88,109.82,109.87,6553.0,91.623,91.6564,91.6064,91.6481,6553.0
2017-09-12 11:35:00,109.88,109.91,109.84,109.87,6441.0,91.6564,91.6814,91.623,91.6481,6441.0
2017-09-12 11:40:00,109.87,109.89,109.82,109.89,6709.0,91.6481,91.6647,91.6064,91.6647,6709.0
2017-09-12 11:45:00,109.92,109.92,109.85,109.85,3328.0,91.6898,91.6898,91.6314,91.6314,3328.0
2017-09-12 11:50:00,109.85,109.89,109.81,109.84,6015.0,91.6314,91.6647,91.598,91.623,6015.0
2017-09-12 11:55:00,109.84,109.85,109.81,109.83,2916.0,91.623,91.6314,91.598,91.6147,2916.0
2017-09-12 12:00:00,109.81,109.81,109.7,109.7,7288.0,91.598,91.598,91.5063,91.5063,7288.0
2017-09-12 12:05:00,109.73,109.84,109.7,109.81,5522.0,91.5313,91.623,91.5063,91.598,5522.0
2017-09-12 12:10:00,109.78,109.8,109.73,109.77,5850.0,91.573,91.5897,91.5313,91.5646,5850.0
2017-09-12 12:15:00,109.76,109.84,109.76,109.83,3200.0,91.5563,91.623,91.5563,91.6147,3200.0
2017-09-12 12:20:00,109.84,109.84,109.75,109.75,3819.0,91.623,91.623,91.548,91.548,3819.0
2017-09-12 12:25:00,109.74,109.78,109.69,109.78,6453.0,91.5396,91.573,91.4979,91.573,6453.0
2017-09-12 12:30:00,109.78,109.81,109.73,109.8,3300.0,91.573,91.598,91.5313,91.5897,3300.0
2017-09-12 12:35:00,109.83,109.83,109.78,109.82,2000.0,91.6147,91.6147,91.573,91.6064,2000.0
2017-09-12 12:40:00,109.83,109.83,109.78,109.78,4165.0,91.6147,91.6147,91.573,91.573,4165.0
2017-09-12 12:45:00,109.79,109.84,109.79,109.83,1500.0,91.5813,91.623,91.5813,91.6147,1500.0
2017-09-12 12:50:00,109.82,109.83,109.78,109.78,3275.0,91.6064,91.6147,91.573,91.573,3275.0
2017-09-12 12:55:00,109.79,109.81,109.75,109.81,5300.0,91.5813,91.598,91.548,91.598,5300.0
2017-09-12 13:00:00,109.8,109.81,109.69,109.69,4175.0,91.5897,91.598,91.4979,91.4979,4175.0
2017-09-12 13:05:00,109.69,109.74,109.62,109.74,5394.0,91.4979,91.5396,91.4395,91.5396,5394.0
2017-09-12 13:10:00,109.73,109.81,109.71,109.81,3850.0,91.5313,91.598,91.5146,91.598,3850.0
2017-09-12 13:15:00,109.81,109.83,109.8,109.83,1600.0,91.598,91.6147,91.5897,91.6147,1600.0
2017-09-12 13:20:00,109.84,109.86,109.8,109.86,5798.0,91.623,91.6397,91.5897,91.6397,5798.0
2017-09-12 13:25:00,109.86,109.86,109.78,109.78,3294.0,91.6397,91.6397,91.573,91.573,3294.0
2017-09-12 13:30:00,109.79,109.79,109.76,109.78,1348.0,91.5813,91.5813,91.5563,91.573,1348.0
2017-09-12 13:35:00,109.75,109.75,109.58,109.67,5750.0,91.548,91.548,91.4062,91.4812,5750.0
2017-09-12 13:40:00,109.67,109.7,109.65,109.66,3541.0,91.4812,91.5063,91.4646,91.4729,3541.0
2017-09-12 13:45:00,109.66,109.66,109.6,109.62,2900.0,91.4729,91.4729,91.4228,91.4395,2900.0
2017-09-12 13:50:00,109.64,109.65,109.56,109.57,2900.0,91.4562,91.4646,91.3895,91.3978,2900.0
2017-09-12 13:55:00,109.56,109.62,109.51,109.61,5660.0,91.3895,91.4395,91.3478,91.4312,5660.0
2017-09-12 14:00:00,109.6,109.62,109.5,109.54,4824.0,91.4228,91.4395,91.3394,91.3728,4824.0
2017-09-12 14:05:00,109.5,109.54,109.48,109.51,6260.0,91.3394,91.3728,91.3227,91.3478,6260.0
2017-09-12 14:10:00,109.48,109.51,109.42,109.46,4949.0,91.3227,91.3478,91.2727,91.3061,4949.0
2017-09-12 14:15:00,109.45,109.46,109.41,109.44,1700.0,91.2977,91.3061,91.2644,91.2894,1700.0
2017-09-12 14:20:00,109.45,109.47,109.41,109.47,4053.0,91.2977,91.3144,91.2644,91.3144,4053.0
2017-09-12 14:25:00,109.45,109.5,109.44,109.48,4650.0,91.2977,91.3394,91.2894,91.3227,4650.0
2017-09-12 14:30:00,109.51,109.56,109.5,109.56,5921.0,91.3478,91.3895,91.3394,91.3895,5921.0
2017-09-12 14:35:00,109.54,109.57,109.53,109.53,2862.0,91.3728,91.3978,91.3645,91.3645,2862.0
2017-09-12 14:40:00,109.54,109.56,109.51,109.52,5086.0,91.3728,91.3895,91.3478,91.3561,5086.0
2017-09-12 14:45:00,109.55,109.55,109.5,109.54,4359.0,91.3811,91.3811,91.3394,91.3728,4359.0
2017-09-12 14:50:00,109.51,109.54,109.49,109.51,5050.0,91.3478,91.3728,91.3311,91.3478,5050.0
2017-09-12 14:55:00,109.5,109.57,109.47,109.56,5488.0,91.3394,91.3978,91.3144,91.3895,5488.0
2017-09-12 15:00:00,109.56,109.57,109.5,109.5,4400.0,91.3895,91.3978,91.3394,91.3394,4400.0
2017-09-12 15:05:00,109.52,109.54,109.45,109.45,5172.0,91.3561,91.3728,91.2977,91.2977,5172.0
2017-09-12 15:10:00,109.47,109.49,109.46,109.48,5000.0,91.3144,91.3311,91.3061,91.3227,5000.0
2017-09-12 15:15:00,109.48,109.48,109.45,109.48,6736.0,91.3227,91.3227,91.2977,91.3227,6736.0
2017-09-12 15:20:00,109.47,109.52,109.46,109.51,6876.0,91.3144,91.3561,91.3061,91.3478,6876.0
2017-09-12 15:25:00,109.49,109.5,109.41,109.42,14675.0,91.3311,91.3394,91.2644,91.2727,14675.0
2017-09-12 15:30:00,109.43,109.53,109.42,109.51,10800.0,91.281,91.3645,91.2727,91.3478,10800.0
2017-09-12 15:35:00,109.5,109.52,109.36,109.36,21400.0,91.3394,91.3561,91.2226,91.2226,21400.0
2017-09-12 15:40:00,109.39,109.52,109.36,109.52,19205.0,91.2477,91.3561,91.2226,91.3561,19205.0
2017-09-12 15:45:00,109.51,109.53,109.47,109.48,19182.0,91.3478,91.3645,91.3144,91.3227,19182.0
2017-09-12 15:50:00,109.49,109.56,109.46,109.55,24503.0,91.3311,91.3895,91.3061,91.3811,24503.0
2017-09-12 15:55:00,109.55,109.59,109.52,109.58,51645.0,91.3811,91.4145,91.3561,91.4062,51645.0
2017-09-13 09:30:00,109.21,109.38,109.05,109.35,13470.0,91.0975,91.2393,90.9641,91.2143,13470.0
2017-09-13 09:35:00,109.27,109.5,109.23,109.5,1750.0,91.1476,91.3394,91.1142,91.3394,1750.0
2017-09-13 09:40:00,109.52,109.53,109.31,109.31,1395.0,91.3561,91.3645,91.1809,91.1809,1395.0
2017-09-13 09:45:00,109.34,110.02,109.3,109.83,33842.0,91.206,91.7732,91.1726,91.6147,33842.0
2017-09-13 09:50:00,109.9,110.07,109.82,109.92,19460.0,91.6731,91.8149,91.6064,91.6898,19460.0
2017-09-13 09:55:00,109.93,110.5,109.93,110.25,24841.0,91.6981,92.1736,91.6981,91.965,24841.0
2017-09-13 10:00:00,110.24,110.6,110.08,110.46,23371.0,91.9567,92.257,91.8232,92.1402,23371.0
2017-09-13 10:05:00,110.45,110.5,110.11,110.27,19688.0,92.1319,92.1736,91.8483,91.9817,19688.0
2017-09-13 10:10:00,110.26,110.29,110.07,110.14,4216.0,91.9734,91.9984,91.8149,91.8733,4216.0
2017-09-13 10:15:00,110.11,110.11,110.02,110.02,2200.0,91.8483,91.8483,91.7732,91.7732,2200.0
2017-09-13 10:20:00,109.93,110.06,109.93,110.06,6974.0,91.6981,91.8066,91.6981,91.8066,6974.0
2017-09-13 10:25:00,110.08,110.13,110.07,110.07,1400.0,91.8232,91.8649,91.8149,91.8149,1400.0
2017-09-13 10:30:00,110.06,110.07,109.92,109.92,8970.0,91.8066,91.8149,91.6898,91.6898,8970.0
2017-09-13 10:35:00,109.9,110.1,109.87,110.1,8002.0,91.6731,91.8399,91.6481,91.8399,8002.0
2017-09-13 10:40:00,110.16,110.18,110.1,110.1,400.0,91.89,91.9067,91.8399,91.8399,400.0
2017-09-13 10:45:00,110.13,110.16,110.0,110.06,2000.0,91.8649,91.89,91.7565,91.8066,2000.0
2017-09-13 10:50:00,110.04,110.04,109.96,109.96,5005.0,91.7899,91.7899,91.7231,91.7231,5005.0
2017-09-13 10:55:00,109.97,110.01,109.9,109.9,4200.0,91.7315,91.7648,91.6731,91.6731,4200.0
2017-09-13 11:00:00,109.88,109.94,109.85,109.9,6006.0,91.6564,91.7065,91.6314,91.6731,6006.0
2017-09-13 11:05:00,109.88,109.89,109.84,109.84,1742.0,91.6564,91.6647,91.623,91.623,1742.0
2017-09-13 11:10:00,109.84,110.0,109.84,109.92,5150.0,91.623,91.7565,91.623,91.6898,5150.0
2017-09-13 11:15:00,109.9,109.91,109.87,109.89,1776.0,91.6731,91.6814,91.6481,91.6647,1776.0
2017-09-13 11:20:00,109.84,109.87,109.82,109.83,1301.0,91.623,91.6481,91.6064,91.6147,1301.0
2017-09-13 11:25:00,109.78,109.78,109.73,109.74,2725.0,91.573,91.573,91.5313,91.5396,2725.0
2017-09-13 11:30:00,109.73,109.75,109.67,109.72,4987.0,91.5313,91.548,91.4812,91.5229,4987.0
2017-09-13 11:35:00,109.7,109.7,109.6,109.63,5890.0,91.5063,91.5063,91.4228,91.4479,5890.0
2017-09-13 11:40:00,109.61,109.68,109.61,109.67,3300.0,91.4312,91.4896,91.4312,91.4812,3300.0
2017-09-13 11:45:00,109.65,109.69,109.64,109.65,4322.0,91.4646,91.4979,91.4562,91.4646,4322.0
2017-09-13 11:50:00,109.65,109.68,109.64,109.68,3100.0,91.4646,91.4896,91.4562,91.4896,3100.0
2017-09-13 11:55:00,109.68,109.78,109.66,109.72,4955.0,91.4896,91.573,91.4729,91.5229,4955.0
2017-09-13 12:00:00,109.72,109.88,109.72,109.8,9643.0,91.5229,91.6564,91.5229,91.5897,9643.0
2017-09-13 12:05:00,109.76,109.76,109.69,109.73,3895.0,91.5563,91.5563,91.4979,91.5313,3895.0
2017-09-13 12:10:00,109.73,109.79,109.73,109.77,1600.0,91.5313,91.5813,91.5313,91.5646,1600.0
2017-09-13 12:15:00,109.79,109.81,109.78,109.79,1800.0,91.5813,91.598,91.573,91.5813,1800.0
2017-09-13 12:20:00,109.78,109.79,109.73,109.73,3289.0,91.573,91.5813,91.5313,91.5313,3289.0
2017-09-13 12:25:00,109.72,109.8,109.71,109.8,5296.0,91.5229,91.5897,91.5146,91.5897,5296.0
2017-09-13 12:30:00,109.78,109.8,109.76,109.78,5645.0,91.573,91.5897,91.5563,91.573,5645.0
2017-09-13 12:35:00,109.78,109.79,109.74,109.76,3288.0,91.573,91.5813,91.5396,91.5563,3288.0
2017-09-13 12:40:00,109.77,109.81,109.76,109.78,4607.0,91.5646,91.598,91.5563,91.573,4607.0
2017-09-13 12:45:00,109.79,109.81,109.78,109.78,800.0,91.5813,91.598,91.573,91.573,800.0
2017-09-13 12:50:00,109.79,109.79,109.73,109.74,1802.0,91.5813,91.5813,91.5313,91.5396,1802.0
2017-09-13 12:55:00,109.72,109.73,109.7,109.7,3089.0,91.5229,91.5313,91.5063,91.5063,3089.0
2017-09-13 13:00:00,109.7,109.7,109.61,109.64,7966.0,91.5063,91.5063,91.4312,91.4562,7966.0
2017-09-13 13:05:00,109.65,109.75,109.65,109.7,2804.0,91.4646,91.548,91.4646,91.5063,2804.0
2017-09-13 13:10:00,109.68,109.7,109.61,109.63,5485.0,91.4896,91.5063,91.4312,91.4479,5485.0
2017-09-13 13:15:00,109.63,109.7,109.63,109.7,4262.0,91.4479,91.5063,91.4479,91.5063,4262.0
2017-09-13 13:20:00,109.69,109.76,109.68,109.76,5261.0,91.4979,91.5563,91.4896,91.5563,5261.0
2017-09-13 13:25:00,109.76,109.77,109.71,109.77,3599.0,91.5563,91.5646,91.5146,91.5646,3599.0
2017-09-13 13:30:00,109.78,109.78,109.73,109.77,2784.0,91.573,91.573,91.5313,91.5646,2784.0
2017-09-13 13:35:00,109.74,109.85,109.74,109.83,11809.0,91.5396,91.6314,91.5396,91.6147,11809.0
2017-09-13 13:40:00,109.83,109.84,109.81,109.82,4760.0,91.6147,91.623,91.598,91.6064,4760.0
2017-09-13 13:45:00,109.83,109.84,109.78,109.8,6762.0,91.6147,91.623,91.573,91.5897,6762.0
2017-09-13 13:50:00,109.8,109.8,109.76,109.78,5056.0,91.5897,91.5897,91.5563,91.573,5056.0
2017-09-13 13:55:00,109.78,109.81,109.69,109.7,7757.0,91.573,91.598,91.4979,91.5063,7757.0
2017-09-13 14:00:00,109.67,109.68,109.62,109.63,6338.0,91.4812,91.4896,91.4395,91.4479,6338.0
2017-09-13 14:05:00,109.61,109.67,109.61,109.64,5186.0,91.4312,91.4812,91.4312,91.4562,5186.0
2017-09-13 14:10:00,109.66,109.68,109.64,109.66,3163.0,91.4729,91.4896,91.4562,91.4729,3163.0
2017-09-13 14:15:00,109.66,109.73,109.63,109.7,3311.0,91.4729,91.5313,91.4479,91.5063,3311.0
2017-09-13 14:20:00,109.67,109.67,109.62,109.66,4466.0,91.4812,91.4812,91.4395,91.4729,4466.0
2017-09-13 14:25:00,109.67,109.67,109.51,109.51,3116.0,91.4812,91.4812,91.3478,91.3478,3116.0
2017-09-13 14:30:00,109.55,109.57,109.43,109.46,8302.0,91.3811,91.3978,91.281,91.3061,8302.0
2017-09-13 14:35:00,109.45,109.48,109.43,109.46,3228.0,91.2977,91.3227,91.281,91.3061,3228.0
2017-09-13 14:40:00,109.47,109.49,109.45,109.46,3942.0,91.3144,91.3311,91.2977,91.3061,3942.0
2017-09-13 14:45:00,109.47,109.49,109.44,109.45,2530.0,91.3144,91.3311,91.2894,91.2977,2530.0
2017-09-13 14:50:00,109.46,109.77,109.4,109.77,24260.0,91.3061,91.5646,91.256,91.5646,24260.0
2017-09-13 14:55:00,109.75,109.8,109.53,109.54,5350.0,91.548,91.5897,91.3645,91.3728,5350.0
2017-09-13 15:00:00,109.54,109.57,109.45,109.56,10745.0,91.3728,91.3978,91.2977,91.3895,10745.0
2017-09-13 15:05:00,109.56,109.71,109.56,109.66,12920.0,91.3895,91.5146,91.3895,91.4729,12920.0
2017-09-13 15:10:00,109.65,109.65,109.57,109.62,8660.0,91.4646,91.4646,91.3978,91.4395,8660.0
2017-09-13 15:15:00,109.61,109.62,109.55,109.55,3551.0,91.4312,91.4395,91.3811,91.3811,3551.0
2017-09-13 15:20:00,109.54,109.56,109.51,109.52,7389.0,91.3728,91.3895,91.3478,91.3561,7389.0
2017-09-13 15:25:00,109.53,109.56,109.45,109.45,15419.0,91.3645,91.3895,91.2977,91.2977,15419.0
2017-09-13 15:30:00,109.46,109.49,109.43,109.48,9951.0,91.3061,91.3311,91.281,91.3227,9951.0
2017-09-13 15:35:00,109.47,109.5,109.44,109.44,11488.0,91.3144,91.3394,91.2894,91.2894,11488.0
2017-09-13 15:40:00,109.45,109.46,109.42,109.42,14703.0,91.2977,91.3061,91.2727,91.2727,14703.0
2017-09-13 15:45:00,109.43,109.46,109.31,109.31,20703.0,91.281,91.3061,91.1809,91.1809,20703.0
2017-09-13 15:50:00,109.32,109.4,109.28,109.4,22955.0,91.1893,91.256,91.1559,91.256,22955.0
2017-09-13 15:55:00,109.41,109.49,109.4,109.43,40515.0,91.2644,91.3311,91.256,91.281,40515.0
2017-09-14 09:30:00,109.18,109.51,109.13,109.4,9008.0,91.0725,91.3478,91.0308,91.256,9008.0
2017-09-14 09:35:00,109.34,109.37,109.26,109.34,731.0,91.206,91.231,91.1392,91.206,731.0
2017-09-14 09:40:00,109.3,109.36,109.13,109.15,5160.0,91.1726,91.2226,91.0308,91.0475,5160.0
2017-09-14 09:45:00,109.23,109.29,109.14,109.26,1799.0,91.1142,91.1643,91.0391,91.1392,1799.0
2017-09-14 09:50:00,109.32,109.36,109.14,109.25,6460.0,91.1893,91.2226,91.0391,91.1309,6460.0
2017-09-14 09:55:00,109.26,109.28,109.11,109.2,5100.0,91.1392,91.1559,91.0141,91.0892,5100.0
2017-09-14 10:00:00,109.25,109.34,109.25,109.31,2512.0,91.1309,91.206,91.1309,91.1809,2512.0
2017-09-14 10:05:00,109.26,109.36,109.24,109.33,2610.0,91.1392,91.2226,91.1226,91.1976,2610.0
2017-09-14 10:10:00,109.37,109.37,109.25,109.3,4700.0,91.231,91.231,91.1309,91.1726,4700.0
2017-09-14 10:15:00,109.31,109.47,109.31,109.4,6457.0,91.1809,91.3144,91.1809,91.256,6457.0
2017-09-14 10:20:00,109.39,109.41,109.35,109.35,2300.0,91.2477,91.2644,91.2143,91.2143,2300.0
2017-09-14 10:25:00,109.3,109.36,109.3,109.34,700.0,91.1726,91.2226,91.1726,91.206,700.0
2017-09-14 10:30:00,109.36,109.4,109.31,109.31,5273.0,91.2226,91.256,91.1809,91.1809,5273.0
2017-09-14 10:35:00,109.31,109.31,109.19,109.23,2150.0,91.1809,91.1809,91.0808,91.1142,2150.0
2017-09-14 10:40:00,109.21,109.23,109.12,109.16,8744.0,91.0975,91.1142,91.0225,91.0558,8744.0
2017-09-14 10:45:00,109.16,109.18,109.13,109.13,2269.0,91.0558,91.0725,91.0308,91.0308,2269.0
2017-09-14 10:50:00,109.17,109.28,109.16,109.21,9653.0,91.0642,91.1559,91.0558,91.0975,9653.0
2017-09-14 10:55:00,109.2,109.34,109.2,109.34,4171.0,91.0892,91.206,91.0892,91.206,4171.0
2017-09-14 11:00:00,109.33,109.43,109.3,109.35,10355.0,91.1976,91.281,91.1726,91.2143,10355.0
2017-09-14 11:05:00,109.37,109.41,109.37,109.4,1985.0,91.231,91.2644,91.231,91.256,1985.0
2017-09-14 11:10:00,109.41,109.43,109.29,109.29,3179.0,91.2644,91.281,91.1643,91.1643,3179.0
2017-09-14 11:15:00,109.34,109.35,109.2,109.22,4000.0,91.206,91.2143,91.0892,91.1059,4000.0
2017-09-14 11:20:00,109.25,109.29,109.22,109.23,4110.0,91.1309,91.1643,91.1059,91.1142,4110.0
2017-09-14 11:25:00,109.28,109.28,109.19,109.24,3082.0,91.1559,91.1559,91.0808,91.1226,3082.0
2017-09-14 11:30:00,109.2,109.24,109.13,109.13,3609.0,91.0892,91.1226,91.0308,91.0308,3609.0
2017-09-14 11:35:00,109.15,109.19,108.97,108.99,7399.0,91.0475,91.0808,90.8973,90.914,7399.0
2017-09-14 11:40:00,109.02,109.02,108.92,108.94,3037.0,90.939,90.939,90.8556,90.8723,3037.0
2017-09-14 11:45:00,108.94,109.03,108.93,109.03,7334.0,90.8723,90.9474,90.864,90.9474,7334.0
2017-09-14 11:50:00,109.05,109.08,109.01,109.08,2791.0,90.9641,90.9891,90.9307,90.9891,2791.0
2017-09-14 11:55:00,109.06,109.07,109.02,109.04,1600.0,90.9724,90.9807,90.939,90.9557,1600.0
2017-09-14 12:00:00,109.02,109.1,109.02,109.07,4621.0,90.939,91.0058,90.939,90.9807,4621.0
2017-09-14 12:05:00,109.04,109.08,109.02,109.04,1985.0,90.9557,90.9891,90.939,90.9557,1985.0
2017-09-14 12:10:00,109.01,109.06,108.99,108.99,3758.0,90.9307,90.9724,90.914,90.914,3758.0
2017-09-14 12:15:00,108.97,109.1,108.97,109.09,4000.0,90.8973,91.0058,90.8973,90.9974,4000.0
2017-09-14 12:20:00,109.07,109.1,109.04,109.09,2768.0,90.9807,91.0058,90.9557,90.9974,2768.0
2017-09-14 12:25:00,109.08,109.12,109.03,109.11,3510.0,90.9891,91.0225,90.9474,91.0141,3510.0
2017-09-14 12:30:00,109.12,109.14,109.1,109.1,1974.0,91.0225,91.0391,91.0058,91.0058,1974.0
2017-09-14 12:35:00,109.1,109.19,109.1,109.18,2700.0,91.0058,91.0808,91.0058,91.0725,2700.0
2017-09-14 12:40:00,109.19,109.26,109.19,109.22,3291.0,91.0808,91.1392,91.0808,91.1059,3291.0
2017-09-14 12:45:00,109.22,109.22,109.19,109.22,1324.0,91.1059,91.1059,91.0808,91.1059,1324.0
2017-09-14 12:50:00,109.2,109.22,109.18,109.19,2299.0,91.0892,91.1059,91.0725,91.0808,2299.0
2017-09-14 12:55:00,109.21,109.21,109.16,109.16,1586.0,91.0975,91.0975,91.0558,91.0558,1586.0
2017-09-14 13:00:00,109.18,109.21,109.16,109.21,1754.0,91.0725,91.0975,91.0558,91.0975,1754.0
2017-09-14 13:05:00,109.19,109.19,109.09,109.09,3681.0,91.0808,91.0808,90.9974,90.9974,3681.0
2017-09-14 13:10:00,109.09,109.12,108.96,108.97,3982.0,90.9974,91.0225,90.889,90.8973,3982.0
2017-09-14 13:15:00,108.96,108.99,108.95,108.99,4247.0,90.889,90.914,90.8806,90.914,4247.0
2017-09-14 13:20:00,109.0,109.03,108.98,108.98,2700.0,90.9224,90.9474,90.9057,90.9057,2700.0
2017-09-14 13:25:00,108.98,109.07,108.98,109.05,2550.0,90.9057,90.9807,90.9057,90.9641,2550.0
2017-09-14 13:30:00,109.07,109.07,108.96,108.98,6205.0,90.9807,90.9807,90.889,90.9057,6205.0
2017-09-14 13:35:00,108.99,109.03,108.99,109.03,1632.0,90.914,90.9474,90.914,90.9474,1632.0
2017-09-14 13:40:00,109.03,109.06,109.03,109.05,5261.0,90.9474,90.9724,90.9474,90.9641,5261.0
2017-09-14 13:45:00,109.05,109.05,109.02,109.04,4182.0,90.9641,90.9641,90.939,90.9557,4182.0
2017-09-14 13:50:00,109.04,109.08,109.04,109.08,2119.0,90.9557,90.9891,90.9557,90.9891,2119.0
2017-09-14 13:55:00,109.1,109.19,109.1,109.17,4266.0,91.0058,91.0808,91.0058,91.0642,4266.0
2017-09-14 14:00:00,109.2,109.2,109.08,109.13,2978.0,91.0892,91.0892,90.9891,91.0308,2978.0
2017-09-14 14:05:00,109.14,109.14,109.09,109.09,1000.0,91.0391,91.0391,90.9974,90.9974,1000.0
2017-09-14 14:10:00,109.1,109.13,109.08,109.08,3798.0,91.0058,91.0308,90.9891,90.9891,3798.0
2017-09-14 14:15:00,109.09,109.12,109.07,109.07,2058.0,90.9974,91.0225,90.9807,90.9807,2058.0
2017-09-14 14:20:00,109.07,109.11,109.06,109.11,3847.0,90.9807,91.0141,90.9724,91.0141,3847.0
2017-09-14 14:25:00,109.1,109.15,109.07,109.15,3807.0,91.0058,91.0475,90.9807,91.0475,3807.0
2017-09-14 14:30:00,109.17,109.17,109.11,109.14,3700.0,91.0642,91.0642,91.0141,91.0391,3700.0
2017-09-14 14:35:00,109.13,109.14,109.06,109.12,2926.0,91.0308,91.0391,90.9724,91.0225,2926.0
2017-09-14 14:40:00,109.14,109.18,109.12,109.17,3995.0,91.0391,91.0725,91.0225,91.0642,3995.0
2017-09-14 14:45:00,109.12,109.14,109.08,109.09,3099.0,91.0225,91.0391,90.9891,90.9974,3099.0
2017-09-14 14:50:00,109.11,109.14,109.09,109.12,2379.0,91.0141,91.0391,90.9974,91.0225,2379.0
2017-09-14 14:55:00,109.11,109.11,109.08,109.11,1718.0,91.0141,91.0141,90.9891,91.0141,1718.0
2017-09-14 15:00:00,109.12,109.14,109.09,109.14,3379.0,91.0225,91.0391,90.9974,91.0391,3379.0
2017-09-14 15:05:00,109.14,109.15,109.11,109.11,2505.0,91.0391,91.0475,91.0141,91.0141,2505.0
2017-09-14 15:10:00,109.13,109.13,109.05,109.07,3935.0,91.0308,91.0308,90.9641,90.9807,3935.0
2017-09-14 15:15:00,109.07,109.08,109.04,109.04,2389.0,90.9807,90.9891,90.9557,90.9557,2389.0
2017-09-14 15:20:00,109.04,109.08,109.04,109.05,3743.0,90.9557,90.9891,90.9557,90.9641,3743.0
2017-09-14 15:25:00,109.05,109.13,109.04,109.13,8328.0,90.9641,91.0308,90.9557,91.0308,8328.0
2017-09-14 15:30:00,109.13,109.26,109.13,109.25,8214.0,91.0308,91.1392,91.0308,91.1309,8214.0
2017-09-14 15:35:00,109.26,109.26,109.09,109.16,10541.0,91.1392,91.1392,90.9974,91.0558,10541.0
2017-09-14 15:40:00,109.19,109.2,109.13,109.13,7472.0,91.0808,91.0892,91.0308,91.0308,7472.0
2017-09-14 15:45:00,109.17,109.19,109.16,109.19,12709.0,91.0642,91.0808,91.0558,91.0808,12709.0
2017-09-14 15:50:00,109.19,109.24,109.14,109.17,16331.0,91.0808,91.1226,91.0391,91.0642,16331.0
2017-09-14 15:55:00,109.16,109.33,109.16,109.31,56885.0,91.0558,91.1976,91.0558,91.1809,56885.0
2017-09-15 09:30:00,109.43,110.11,109.43,110.11,177741.0,91.281,91.8483,91.281,91.8483,177741.0
2017-09-15 09:35:00,110.0,110.07,109.78,109.92,5076.0,91.7565,91.8149,91.573,91.6898,5076.0
2017-09-15 09:40:00,109.8,110.08,109.79,110.07,13149.0,91.5897,91.8232,91.5813,91.8149,13149.0
2017-09-15 09:45:00,110.11,110.26,110.0,110.16,10450.0,91.8483,91.9734,91.7565,91.89,10450.0
2017-09-15 09:50:00,110.25,110.34,110.13,110.26,9097.0,91.965,92.0401,91.8649,91.9734,9097.0
2017-09-15 09:55:00,110.2,110.3,110.04,110.04,9308.0,91.9233,92.0067,91.7899,91.7899,9308.0
2017-09-15 10:00:00,109.96,110.07,109.86,109.98,5288.0,91.7231,91.8149,91.6397,91.7398,5288.0
2017-09-15 10:05:00,109.97,109.98,109.81,109.81,5400.0,91.7315,91.7398,91.598,91.598,5400.0
2017-09-15 10:10:00,109.8,109.99,109.8,109.99,4385.0,91.5897,91.7482,91.5897,91.7482,4385.0
2017-09-15 10:15:00,109.96,110.0,109.89,110.0,4282.0,91.7231,91.7565,91.6647,91.7565,4282.0
2017-09-15 10:20:00,110.03,110.04,109.87,109.9,7498.0,91.7815,91.7899,91.6481,91.6731,7498.0
2017-09-15 10:25:00,109.88,110.05,109.83,109.98,5052.0,91.6564,91.7982,91.6147,91.7398,5052.0
2017-09-15 10:30:00,109.96,110.03,109.96,109.97,3301.0,91.7231,91.7815,91.7231,91.7315,3301.0
2017-09-15 10:35:00,109.99,110.01,109.9,109.9,5610.0,91.7482,91.7648,91.6731,91.6731,5610.0
2017-09-15 10:40:00,109.87,109.87,109.75,109.81,5505.0,91.6481,91.6481,91.548,91.598,5505.0
2017-09-15 10:45:00,109.84,109.87,109.76,109.87,5774.0,91.623,91.6481,91.5563,91.6481,5774.0
2017-09-15 10:50:00,109.83,109.87,109.78,109.79,1931.0,91.6147,91.6481,91.573,91.5813,1931.0
2017-09-15 10:55:00,109.8,109.8,109.66,109.75,5127.0,91.5897,91.5897,91.4729,91.548,5127.0
2017-09-15 11:00:00,109.72,109.88,109.69,109.86,7002.0,91.5229,91.6564,91.4979,91.6397,7002.0
2017-09-15 11:05:00,109.86,110.07,109.82,110.0,7271.0,91.6397,91.8149,91.6064,91.7565,7271.0
2017-09-15 11:10:00,110.05,110.08,109.99,110.07,41315.0,91.7982,91.8232,91.7482,91.8149,41315.0
2017-09-15 11:15:00,110.09,110.17,110.07,110.17,5705.0,91.8316,91.8983,91.8149,91.8983,5705.0
2017-09-15 11:20:00,110.19,110.23,110.18,110.2,2099.0,91.915,91.9484,91.9067,91.9233,2099.0
2017-09-15 11:25:00,110.2,110.22,110.15,110.2,5076.0,91.9233,91.94,91.8816,91.9233,5076.0
2017-09-15 11:30:00,110.21,110.23,110.13,110.21,5018.0,91.9317,91.9484,91.8649,91.9317,5018.0
2017-09-15 11:35:00,110.19,110.22,110.15,110.19,5222.0,91.915,91.94,91.8816,91.915,5222.0
2017-09-15 11:40:00,110.2,110.23,110.16,110.18,2250.0,91.9233,91.9484,91.89,91.9067,2250.0
2017-09-15 11:45:00,110.2,110.23,110.18,110.19,2500.0,91.9233,91.9484,91.9067,91.915,2500.0
2017-09-15 11:50:00,110.21,110.26,110.21,110.24,825.0,91.9317,91.9734,91.9317,91.9567,825.0
2017-09-15 11:55:00,110.24,110.24,110.16,110.16,2950.0,91.9567,91.9567,91.89,91.89,2950.0
2017-09-15 12:00:00,110.16,110.16,110.09,110.11,3849.0,91.89,91.89,91.8316,91.8483,3849.0
2017-09-15 12:05:00,110.1,110.23,110.1,110.22,6525.0,91.8399,91.9484,91.8399,91.94,6525.0
2017-09-15 12:10:00,110.19,110.26,110.16,110.25,3618.0,91.915,91.9734,91.89,91.965,3618.0
2017-09-15 12:15:00,110.25,110.28,110.24,110.28,2993.0,91.965,91.9901,91.9567,91.9901,2993.0
2017-09-15 12:20:00,110.28,110.34,110.27,110.28,3459.0,91.9901,92.0401,91.9817,91.9901,3459.0
2017-09-15 12:25:00,110.3,110.33,110.29,110.33,1745.0,92.0067,92.0318,91.9984,92.0318,1745.0
2017-09-15 12:30:00,110.34,110.34,110.24,110.28,4608.0,92.0401,92.0401,91.9567,91.9901,4608.0
2017-09-15 12:35:00,110.2,110.28,110.2,110.25,1600.0,91.9233,91.9901,91.9233,91.965,1600.0
2017-09-15 12:40:00,110.27,110.27,110.22,110.26,3137.0,91.9817,91.9817,91.94,91.9734,3137.0
2017-09-15 12:45:00,110.24,110.29,110.23,110.25,2536.0,91.9567,91.9984,91.9484,91.965,2536.0
2017-09-15 12:50:00,110.25,110.27,110.23,110.25,2100.0,91.965,91.9817,91.9484,91.965,2100.0
2017-09-15 12:55:00,110.24,110.27,110.24,110.26,3944.0,91.9567,91.9817,91.9567,91.9734,3944.0
2017-09-15 13:00:00,110.26,110.3,110.26,110.27,3576.0,91.9734,92.0067,91.9734,91.9817,3576.0
2017-09-15 13:05:00,110.27,110.35,110.27,110.34,3596.0,91.9817,92.0485,91.9817,92.0401,3596.0
2017-09-15 13:10:00,110.31,110.33,110.27,110.28,4450.0,92.0151,92.0318,91.9817,91.9901,4450.0
2017-09-15 13:15:00,110.29,110.31,110.24,110.24,2396.0,91.9984,92.0151,91.9567,91.9567,2396.0
2017-09-15 13:20:00,110.24,110.24,110.18,110.19,1723.0,91.9567,91.9567,91.9067,91.915,1723.0
2017-09-15 13:25:00,110.2,110.22,110.08,110.11,4634.0,91.9233,91.94,91.8232,91.8483,4634.0
2017-09-15 13:30:00,110.13,110.15,110.07,110.14,1927.0,91.8649,91.8816,91.8149,91.8733,1927.0
2017-09-15 13:35:00,110.16,110.16,110.1,110.11,2500.0,91.89,91.89,91.8399,91.8483,2500.0
2017-09-15 13:40:00,110.12,110.15,110.12,110.14,824.0,91.8566,91.8816,91.8566,91.8733,824.0
2017-09-15 13:45:00,110.14,110.15,110.11,110.12,1100.0,91.8733,91.8816,91.8483,91.8566,1100.0
2017-09-15 13:50:00,110.13,110.14,110.06,110.09,4000.0,91.8649,91.8733,91.8066,91.8316,4000.0
2017-09-15 13:55:00,110.09,110.15,110.09,110.14,2413.0,91.8316,91.8816,91.8316,91.8733,2413.0
2017-09-15 14:00:00,110.12,110.14,110.11,110.12,2100.0,91.8566,91.8733,91.8483,91.8566,2100.0
2017-09-15 14:05:00,110.12,110.12,110.09,110.11,2300.0,91.8566,91.8566,91.8316,91.8483,2300.0
2017-09-15 14:10:00,110.1,110.12,110.09,110.1,4020.0,91.8399,91.8566,91.8316,91.8399,4020.0
2017-09-15 14:15:00,110.11,110.12,110.1,110.1,1700.0,91.8483,91.8566,91.8399,91.8399,1700.0
2017-09-15 14:20:00,110.09,110.12,110.06,110.12,4905.0,91.8316,91.8566,91.8066,91.8566,4905.0
2017-09-15 14:25:00,110.13,110.17,110.12,110.17,2725.0,91.8649,91.8983,91.8566,91.8983,2725.0
2017-09-15 14:30:00,110.17,110.17,110.06,110.13,5324.0,91.8983,91.8983,91.8066,91.8649,5324.0
2017-09-15 14:35:00,110.12,110.16,110.11,110.16,1600.0,91.8566,91.89,91.8483,91.89,1600.0
2017-09-15 14:40:00,110.15,110.15,110.12,110.13,2422.0,91.8816,91.8816,91.8566,91.8649,2422.0
2017-09-15 14:45:00,110.13,110.2,110.13,110.19,3931.0,91.8649,91.9233,91.8649,91.915,3931.0
2017-09-15 14:50:00,110.19,110.21,110.12,110.14,4506.0,91.915,91.9317,91.8566,91.8733,4506.0
2017-09-15 14:55:00,110.12,110.14,110.08,110.1,5797.0,91.8566,91.8733,91.8232,91.8399,5797.0
2017-09-15 15:00:00,110.11,110.14,110.09,110.12,3155.0,91.8483,91.8733,91.8316,91.8566,3155.0
2017-09-15 15:05:00,110.12,110.13,110.11,110.13,5815.0,91.8566,91.8649,91.8483,91.8649,5815.0
2017-09-15 15:10:00,110.13,110.16,110.12,110.14,8241.0,91.8649,91.89,91.8566,91.8733,8241.0
2017-09-15 15:15:00,110.15,110.16,110.13,110.14,4136.0,91.8816,91.89,91.8649,91.8733,4136.0
2017-09-15 15:20:00,110.14,110.17,110.13,110.15,10177.0,91.8733,91.8983,91.8649,91.8816,10177.0
2017-09-15 15:25:00,110.16,110.16,110.14,110.16,4424.0,91.89,91.89,91.8733,91.89,4424.0
2017-09-15 15:30:00,110.15,110.25,110.14,110.25,9146.0,91.8816,91.965,91.8733,91.965,9146.0
2017-09-15 15:35:00,110.27,110.39,110.27,110.36,14553.0,91.9817,92.0818,91.9817,92.0568,14553.0
2017-09-15 15:40:00,110.36,110.37,110.32,110.35,19416.0,92.0568,92.0651,92.0234,92.0485,19416.0
2017-09-15 15:45:00,110.35,110.47,110.35,110.44,24411.0,92.0485,92.1486,92.0485,92.1235,24411.0
2017-09-15 15:50:00,110.43,110.54,110.37,110.53,35870.0,92.1152,92.2069,92.0651,92.1986,35870.0
2017-09-15 15:55:00,110.49,110.55,110.42,110.49,77435.0,92.1652,92.2153,92.1068,92.1652,77435.0
2017-09-18 09:30:00,110.53,110.53,110.41,110.42,5950.0,92.1986,92.1986,92.0985,92.1068,5950.0
2017-09-18 09:35:00,110.49,110.65,110.39,110.6,4067.0,92.1652,92.2987,92.0818,92.257,4067.0
2017-09-18 09:40:00,110.59,110.69,110.48,110.53,6250.0,92.2487,92.3321,92.1569,92.1986,6250.0
2017-09-18 09:45:00,110.46,110.58,110.46,110.58,1806.0,92.1402,92.2403,92.1402,92.2403,1806.0
2017-09-18 09:50:00,110.59,110.6,110.54,110.59,800.0,92.2487,92.257,92.2069,92.2487,800.0
2017-09-18 09:55:00,110.53,110.63,110.47,110.53,3499.0,92.1986,92.282,92.1486,92.1986,3499.0
2017-09-18 10:00:00,110.58,110.63,110.55,110.55,7002.0,92.2403,92.282,92.2153,92.2153,7002.0
2017-09-18 10:05:00,110.54,110.55,110.29,110.34,14796.0,92.2069,92.2153,91.9984,92.0401,14796.0
2017-09-18 10:10:00,110.34,110.36,110.26,110.27,6834.0,92.0401,92.0568,91.9734,91.9817,6834.0
2017-09-18 10:15:00,110.27,110.3,110.1,110.28,21129.0,91.9817,92.0067,91.8399,91.9901,21129.0
2017-09-18 10:20:00,110.32,110.32,110.23,110.23,2300.0,92.0234,92.0234,91.9484,91.9484,2300.0
2017-09-18 10:25:00,110.2,110.2,110.13,110.14,2996.0,91.9233,91.9233,91.8649,91.8733,2996.0
2017-09-18 10:30:00,110.14,110.15,110.09,110.09,2949.0,91.8733,91.8816,91.8316,91.8316,2949.0
2017-09-18 10:35:00,110.06,110.11,110.06,110.06,1200.0,91.8066,91.8483,91.8066,91.8066,1200.0
2017-09-18 10:40:00,110.11,110.12,109.99,110.08,6705.0,91.8483,91.8566,91.7482,91.8232,6705.0
2017-09-18 10:45:00,110.08,110.13,110.04,110.07,4762.0,91.8232,91.8649,91.7899,91.8149,4762.0
2017-09-18 10:50:00,110.04,110.1,110.04,110.08,5054.0,91.7899,91.8399,91.7899,91.8232,5054.0
2017-09-18 10:55:00,110.06,110.07,109.95,110.04,5539.0,91.8066,91.8149,91.7148,91.7899,5539.0
2017-09-18 11:00:00,110.04,110.04,109.94,109.99,4000.0,91.7899,91.7899,91.7065,91.7482,4000.0
2017-09-18 11:05:00,109.99,110.0,109.89,109.97,7712.0,91.7482,91.7565,91.6647,91.7315,7712.0
2017-09-18 11:10:00,109.99,110.0,109.93,109.93,2100.0,91.7482,91.7565,91.6981,91.6981,2100.0
2017-09-18 11:15:00,109.93,109.97,109.9,109.93,2000.0,91.6981,91.7315,91.6731,91.6981,2000.0
2017-09-18 11:20:00,109.9,109.95,109.89,109.94,1861.0,91.6731,91.7148,91.6647,91.7065,1861.0
2017-09-18 11:25:00,109.92,109.92,109.81,109.86,5253.0,91.6898,91.6898,91.598,91.6397,5253.0
2017-09-18 11:30:00,109.87,109.89,109.82,109.86,1600.0,91.6481,91.6647,91.6064,91.6397,1600.0
2017-09-18 11:35:00,109.82,109.86,109.81,109.82,2306.0,91.6064,91.6397,91.598,91.6064,2306.0
2017-09-18 11:40:00,109.83,109.84,109.7,109.7,4745.0,91.6147,91.623,91.5063,91.5063,4745.0
2017-09-18 11:45:00,109.72,109.75,109.71,109.71,3800.0,91.5229,91.548,91.5146,91.5146,3800.0
2017-09-18 11:50:00,109.71,109.77,109.66,109.77,4734.0,91.5146,91.5646,91.4729,91.5646,4734.0
2017-09-18 11:55:00,109.77,109.86,109.74,109.82,5715.0,91.5646,91.6397,91.5396,91.6064,5715.0
2017-09-18 12:00:00,109.79,109.83,109.73,109.73,1560.0,91.5813,91.6147,91.5313,91.5313,1560.0
2017-09-18 12:05:00,109.7,109.74,109.64,109.69,2000.0,91.5063,91.5396,91.4562,91.4979,2000.0
2017-09-18 12:10:00,109.69,109.72,109.69,109.72,2841.0,91.4979,91.5229,91.4979,91.5229,2841.0
2017-09-18 12:15:00,109.7,109.7,109.63,109.66,2900.0,91.5063,91.5063,91.4479,91.4729,2900.0
2017-09-18 12:20:00,109.64,109.66,109.61,109.62,2024.0,91.4562,91.4729,91.4312,91.4395,2024.0
2017-09-18 12:25:00,109.61,109.68,109.61,109.67,3001.0,91.4312,91.4896,91.4312,91.4812,3001.0
2017-09-18 12:30:00,109.7,109.74,109.65,109.66,3616.0,91.5063,91.5396,91.4646,91.4729,3616.0
2017-09-18 12:35:00,109.66,109.68,109.59,109.68,2600.0,91.4729,91.4896,91.4145,91.4896,2600.0
2017-09-18 12:40:00,109.65,109.68,109.6,109.64,2459.0,91.4646,91.4896,91.4228,91.4562,2459.0
2017-09-18 12:45:00,109.65,109.71,109.63,109.7,6560.0,91.4646,91.5146,91.4479,91.5063,6560.0
2017-09-18 12:50:00,109.7,109.74,109.67,109.67,4600.0,91.5063,91.5396,91.4812,91.4812,4600.0
2017-09-18 12:55:00,109.66,109.72,109.66,109.72,2700.0,91.4729,91.5229,91.4729,91.5229,2700.0
2017-09-18 13:00:00,109.71,109.71,109.65,109.65,4132.0,91.5146,91.5146,91.4646,91.4646,4132.0
2017-09-18 13:05:00,109.63,109.7,109.63,109.7,1400.0,91.4479,91.5063,91.4479,91.5063,1400.0
2017-09-18 13:10:00,109.7,109.73,109.67,109.7,5208.0,91.5063,91.5313,91.4812,91.5063,5208.0
2017-09-18 13:15:00,109.73,109.73,109.63,109.67,3201.0,91.5313,91.5313,91.4479,91.4812,3201.0
2017-09-18 13:20:00,109.63,109.68,109.62,109.62,3312.0,91.4479,91.4896,91.4395,91.4395,3312.0
2017-09-18 13:25:00,109.65,109.67,109.59,109.6,3400.0,91.4646,91.4812,91.4145,91.4228,3400.0
2017-09-18 13:30:00,109.62,109.64,109.59,109.61,4133.0,91.4395,91.4562,91.4145,91.4312,4133.0
2017-09-18 13:35:00,109.6,109.64,109.59,109.63,2800.0,91.4228,91.4562,91.4145,91.4479,2800.0
2017-09-18 13:40:00,109.61,109.67,109.59,109.67,4300.0,91.4312,91.4812,91.4145,91.4812,4300.0
2017-09-18 13:45:00,109.67,109.73,109.64,109.67,6391.0,91.4812,91.5313,91.4562,91.4812,6391.0
2017-09-18 13:50:00,109.68,109.71,109.67,109.7,3382.0,91.4896,91.5146,91.4812,91.5063,3382.0
2017-09-18 13:55:00,109.67,109.67,109.55,109.63,7200.0,91.4812,91.4812,91.3811,91.4479,7200.0
2017-09-18 14:00:00,109.64,109.72,109.63,109.68,18254.0,91.4562,91.5229,91.4479,91.4896,18254.0
2017-09-18 14:05:00,109.69,109.73,109.69,109.71,14929.0,91.4979,91.5313,91.4979,91.5146,14929.0
2017-09-18 14:10:00,109.71,109.71,109.62,109.68,12732.0,91.5146,91.5146,91.4395,91.4896,12732.0
2017-09-18 14:15:00,109.69,109.73,109.68,109.71,23593.0,91.4979,91.5313,91.4896,91.5146,23593.0
2017-09-18 14:20:00,109.72,109.72,109.68,109.7,6141.0,91.5229,91.5229,91.4896,91.5063,6141.0
2017-09-18 14:25:00,109.7,109.71,109.68,109.7,15528.0,91.5063,91.5146,91.4896,91.5063,15528.0
2017-09-18 14:30:00,109.7,109.7,109.66,109.66,4217.0,91.5063,91.5063,91.4729,91.4729,4217.0
2017-09-18 14:35:00,109.65,109.66,109.63,109.66,3812.0,91.4646,91.4729,91.4479,91.4729,3812.0
2017-09-18 14:40:00,109.66,109.71,109.65,109.69,5840.0,91.4729,91.5146,91.4646,91.4979,5840.0
2017-09-18 14:45:00,109.7,109.71,109.67,109.69,4270.0,91.5063,91.5146,91.4812,91.4979,4270.0
2017-09-18 14:50:00,109.7,109.7,109.66,109.68,5572.0,91.5063,91.5063,91.4729,91.4896,5572.0
2017-09-18 14:55:00,109.69,109.7,109.67,109.68,3625.0,91.4979,91.5063,91.4812,91.4896,3625.0
2017-09-18 15:00:00,109.67,109.72,109.66,109.7,30279.0,91.4812,91.5229,91.4729,91.5063,30279.0
2017-09-18 15:05:00,109.7,109.76,109.69,109.73,44015.0,91.5063,91.5563,91.4979,91.5313,44015.0
2017-09-18 15:10:00,109.73,109.75,109.72,109.73,18966.0,91.5313,91.548,91.5229,91.5313,18966.0
2017-09-18 15:15:00,109.73,109.76,109.71,109.72,9701.0,91.5313,91.5563,91.5146,91.5229,9701.0
2017-09-18 15:20:00,109.74,109.74,109.63,109.64,12572.0,91.5396,91.5396,91.4479,91.4562,12572.0
2017-09-18 15:25:00,109.64,109.68,109.64,109.67,3593.0,91.4562,91.4896,91.4562,91.4812,3593.0
2017-09-18 15:30:00,109.67,109.7,109.65,109.66,13028.0,91.4812,91.5063,91.4646,91.4729,13028.0
2017-09-18 15:35:00,109.66,109.71,109.66,109.69,4706.0,91.4729,91.5146,91.4729,91.4979,4706.0
2017-09-18 15:40:00,109.69,109.7,109.64,109.66,11372.0,91.4979,91.5063,91.4562,91.4729,11372.0
2017-09-18 15:45:00,109.66,109.67,109.61,109.65,22470.0,91.4729,91.4812,91.4312,91.4646,22470.0
2017-09-18 15:50:00,109.66,109.69,109.64,109.69,24292.0,91.4729,91.4979,91.4562,91.4979,24292.0
2017-09-18 15:55:00,109.69,109.74,109.67,109.71,81417.0,91.4979,91.5396,91.4812,91.5146,81417.0
2017-09-19 09:30:00,109.67,109.67,109.48,109.48,9321.0,91.4812,91.4812,91.3227,91.3227,9321.0
2017-09-19 09:35:00,109.53,109.59,109.31,109.31,2200.0,91.3645,91.4145,91.1809,91.1809,2200.0
2017-09-19 09:40:00,109.3,109.54,109.3,109.43,5021.0,91.1726,91.3728,91.1726,91.281,5021.0
2017-09-19 09:45:00,109.47,109.57,109.39,109.42,15972.0,91.3144,91.3978,91.2477,91.2727,15972.0
2017-09-19 09:50:00,109.34,109.4,109.18,109.25,7283.0,91.206,91.256,91.0725,91.1309,7283.0
2017-09-19 09:55:00,109.23,109.32,109.15,109.26,7199.0,91.1142,91.1893,91.0475,91.1392,7199.0
2017-09-19 10:00:00,109.21,109.5,109.21,109.37,10341.0,91.0975,91.3394,91.0975,91.231,10341.0
2017-09-19 10:05:00,109.4,109.49,109.31,109.36,7946.0,91.256,91.3311,91.1809,91.2226,7946.0
2017-09-19 10:10:00,109.34,109.57,109.31,109.48,5930.0,91.206,91.3978,91.1809,91.3227,5930.0
2017-09-19 10:15:00,109.43,109.56,109.4,109.4,2802.0,91.281,91.3895,91.256,91.256,2802.0
2017-09-19 10:20:00,109.4,109.66,109.4,109.58,21651.0,91.256,91.4729,91.256,91.4062,21651.0
2017-09-19 10:25:00,109.59,109.69,109.57,109.62,3735.0,91.4145,91.4979,91.3978,91.4395,3735.0
2017-09-19 10:30:00,109.6,109.67,109.57,109.57,7037.0,91.4228,91.4812,91.3978,91.3978,7037.0
2017-09-19 10:35:00,109.49,109.81,109.49,109.68,16303.0,91.3311,91.598,91.3311,91.4896,16303.0
2017-09-19 10:40:00,109.65,109.65,109.52,109.58,5277.0,91.4646,91.4646,91.3561,91.4062,5277.0
2017-09-19 10:45:00,109.55,109.58,109.36,109.36,9125.0,91.3811,91.4062,91.2226,91.2226,9125.0
2017-09-19 10:50:00,109.34,109.5,109.34,109.4,12603.0,91.206,91.3394,91.206,91.256,12603.0
2017-09-19 10:55:00,109.39,109.46,109.34,109.46,28645.0,91.2477,91.3061,91.206,91.3061,28645.0
2017-09-19 11:00:00,109.46,109.48,109.36,109.4,15893.0,91.3061,91.3227,91.2226,91.256,15893.0
2017-09-19 11:05:00,109.38,109.5,109.38,109.47,9147.0,91.2393,91.3394,91.2393,91.3144,9147.0
2017-09-19 11:10:00,109.5,109.5,109.39,109.4,7984.0,91.3394,91.3394,91.2477,91.256,7984.0
2017-09-19 11:15:00,109.44,109.44,109.36,109.38,5199.0,91.2894,91.2894,91.2226,91.2393,5199.0
2017-09-19 11:20:00,109.34,109.4,109.29,109.4,8177.0,91.206,91.256,91.1643,91.256,8177.0
2017-09-19 11:25:00,109.37,109.45,109.35,109.41,9136.0,91.231,91.2977,91.2143,91.2644,9136.0
2017-09-19 11:30:00,109.4,109.5,109.4,109.49,16227.0,91.256,91.3394,91.256,91.3311,16227.0
2017-09-19 11:35:00,109.48,109.51,109.43,109.5,20468.0,91.3227,91.3478,91.281,91.3394,20468.0
2017-09-19 11:40:00,109.5,109.5,109.38,109.41,6133.0,91.3394,91.3394,91.2393,91.2644,6133.0
2017-09-19 11:45:00,109.4,109.43,109.38,109.41,4011.0,91.256,91.281,91.2393,91.2644,4011.0
2017-09-19 11:50:00,109.39,109.39,109.33,109.34,3036.0,91.2477,91.2477,91.1976,91.206,3036.0
2017-09-19 11:55:00,109.33,109.43,109.24,109.39,16648.0,91.1976,91.281,91.1226,91.2477,16648.0
2017-09-19 12:00:00,109.4,109.42,109.32,109.35,11201.0,91.256,91.2727,91.1893,91.2143,11201.0
2017-09-19 12:05:00,109.33,109.35,109.31,109.34,2830.0,91.1976,91.2143,91.1809,91.206,2830.0
2017-09-19 12:10:00,109.33,109.34,109.23,109.27,3211.0,91.1976,91.206,91.1142,91.1476,3211.0
2017-09-19 12:15:00,109.27,109.3,109.22,109.3,4296.0,91.1476,91.1726,91.1059,91.1726,4296.0
2017-09-19 12:20:00,109.32,109.38,109.3,109.37,3900.0,91.1893,91.2393,91.1726,91.231,3900.0
2017-09-19 12:25:00,109.38,109.38,109.29,109.29,1000.0,91.2393,91.2393,91.1643,91.1643,1000.0
2017-09-19 12:30:00,109.27,109.34,109.27,109.33,3400.0,91.1476,91.206,91.1476,91.1976,3400.0
2017-09-19 12:35:00,109.33,109.35,109.3,109.35,3100.0,91.1976,91.2143,91.1726,91.2143,3100.0
2017-09-19 12:40:00,109.37,109.4,109.32,109.32,2604.0,91.231,91.256,91.1893,91.1893,2604.0
2017-09-19 12:45:00,109.34,109.37,109.26,109.31,2100.0,91.206,91.231,91.1392,91.1809,2100.0
2017-09-19 12:50:00,109.28,109.29,109.26,109.27,2212.0,91.1559,91.1643,91.1392,91.1476,2212.0
2017-09-19 12:55:00,109.29,109.32,109.27,109.3,4810.0,91.1643,91.1893,91.1476,91.1726,4810.0
2017-09-19 13:00:00,109.3,109.4,109.3,109.38,1000.0,91.1726,91.256,91.1726,91.2393,1000.0
2017-09-19 13:05:00,109.37,109.38,109.3,109.31,5137.0,91.231,91.2393,91.1726,91.1809,5137.0
2017-09-19 13:10:00,109.3,109.37,109.28,109.32,4606.0,91.1726,91.231,91.1559,91.1893,4606.0
2017-09-19 13:15:00,109.35,109.35,109.29,109.32,2699.0,91.2143,91.2143,91.1643,91.1893,2699.0
2017-09-19 13:20:00,109.3,109.38,109.3,109.38,1200.0,91.1726,91.2393,91.1726,91.2393,1200.0
2017-09-19 13:25:00,109.35,109.4,109.3,109.36,3029.0,91.2143,91.256,91.1726,91.2226,3029.0
2017-09-19 13:30:00,109.35,109.37,109.29,109.34,3867.0,91.2143,91.231,91.1643,91.206,3867.0
2017-09-19 13:35:00,109.36,109.38,109.33,109.34,1700.0,91.2226,91.2393,91.1976,91.206,1700.0
2017-09-19 13:40:00,109.34,109.36,109.32,109.34,3641.0,91.206,91.2226,91.1893,91.206,3641.0
2017-09-19 13:45:00,109.33,109.38,109.31,109.37,3601.0,91.1976,91.2393,91.1809,91.231,3601.0
2017-09-19 13:50:00,109.38,109.46,109.37,109.42,6169.0,91.2393,91.3061,91.231,91.2727,6169.0
2017-09-19 13:55:00,109.42,109.52,109.41,109.49,9844.0,91.2727,91.3561,91.2644,91.3311,9844.0
2017-09-19 14:00:00,109.49,109.54,109.47,109.53,6707.0,91.3311,91.3728,91.3144,91.3645,6707.0
2017-09-19 14:05:00,109.53,109.55,109.48,109.54,4126.0,91.3645,91.3811,91.3227,91.3728,4126.0
2017-09-19 14:10:00,109.57,109.57,109.53,109.54,4036.0,91.3978,91.3978,91.3645,91.3728,4036.0
2017-09-19 14:15:00,109.52,109.53,109.47,109.52,6528.0,91.3561,91.3645,91.3144,91.3561,6528.0
2017-09-19 14:20:00,109.52,109.54,109.45,109.47,5040.0,91.3561,91.3728,91.2977,91.3144,5040.0
2017-09-19 14:25:00,109.49,109.49,109.29,109.34,8040.0,91.3311,91.3311,91.1643,91.206,8040.0
2017-09-19 14:30:00,109.34,109.53,109.32,109.48,24063.0,91.206,91.3645,91.1893,91.3227,24063.0
2017-09-19 14:35:00,109.51,109.54,109.44,109.5,2968.0,91.3478,91.3728,91.2894,91.3394,2968.0
2017-09-19 14:40:00,109.52,109.61,109.51,109.55,6044.0,91.3561,91.4312,91.3478,91.3811,6044.0
2017-09-19 14:45:00,109.57,109.59,109.48,109.51,3114.0,91.3978,91.4145,91.3227,91.3478,3114.0
2017-09-19 14:50:00,109.45,109.49,109.44,109.44,3260.0,91.2977,91.3311,91.2894,91.2894,3260.0
2017-09-19 14:55:00,109.39,109.47,109.39,109.47,4254.0,91.2477,91.3144,91.2477,91.3144,4254.0
2017-09-19 15:00:00,109.43,109.43,109.37,109.43,4908.0,91.281,91.281,91.231,91.281,4908.0
2017-09-19 15:05:00,109.42,109.44,109.34,109.34,6826.0,91.2727,91.2894,91.206,91.206,6826.0
2017-09-19 15:10:00,109.34,109.44,109.34,109.42,11026.0,91.206,91.2894,91.206,91.2727,11026.0
2017-09-19 15:15:00,109.39,109.44,109.38,109.44,5952.0,91.2477,91.2894,91.2393,91.2894,5952.0
2017-09-19 15:20:00,109.44,109.44,109.38,109.38,5800.0,91.2894,91.2894,91.2393,91.2393,5800.0
2017-09-19 15:25:00,109.39,109.41,109.37,109.38,10546.0,91.2477,91.2644,91.231,91.2393,10546.0
2017-09-19 15:30:00,109.38,109.38,109.28,109.29,10430.0,91.2393,91.2393,91.1559,91.1643,10430.0
2017-09-19 15:35:00,109.28,109.31,109.28,109.3,11023.0,91.1559,91.1809,91.1559,91.1726,11023.0
2017-09-19 15:40:00,109.3,109.3,109.28,109.3,20072.0,91.1726,91.1726,91.1559,91.1726,20072.0
2017-09-19 15:45:00,109.29,109.31,109.27,109.3,36604.0,91.1643,91.1809,91.1476,91.1726,36604.0
2017-09-19 15:50:00,109.3,109.33,109.28,109.29,49311.0,91.1726,91.1976,91.1559,91.1643,49311.0
2017-09-19 15:55:00,109.29,109.41,109.28,109.39,54479.0,91.1643,91.2644,91.1559,91.2477,54479.0
2017-09-20 09:30:00,108.93,108.98,108.53,108.53,12351.0,90.864,90.9057,90.5303,90.5303,12351.0
2017-09-20 09:35:00,108.33,108.45,107.73,107.81,12345.0,90.3635,90.4636,89.863,89.9297,12345.0
2017-09-20 09:40:00,107.88,108.28,107.88,108.1,28399.0,89.9881,90.3218,89.9881,90.1716,28399.0
2017-09-20 09:45:00,108.1,108.71,108.1,108.33,18851.0,90.1716,90.6805,90.1716,90.3635,18851.0
2017-09-20 09:50:00,108.33,108.54,108.32,108.35,18706.0,90.3635,90.5386,90.3551,90.3802,18706.0
2017-09-20 09:55:00,108.45,108.86,108.45,108.86,2390.0,90.4636,90.8056,90.4636,90.8056,2390.0
2017-09-20 10:00:00,108.86,108.99,108.74,108.99,14246.0,90.8056,90.914,90.7055,90.914,14246.0
2017-09-20 10:05:00,108.9,109.0,108.87,108.96,11662.0,90.8389,90.9224,90.8139,90.889,11662.0
2017-09-20 10:10:00,108.89,108.97,108.89,108.89,2401.0,90.8306,90.8973,90.8306,90.8306,2401.0
2017-09-20 10:15:00,108.93,109.0,108.88,108.92,6553.0,90.864,90.9224,90.8223,90.8556,6553.0
2017-09-20 10:20:00,108.94,108.97,108.88,108.9,7559.0,90.8723,90.8973,90.8223,90.8389,7559.0
2017-09-20 10:25:00,108.94,109.19,108.94,109.09,8969.0,90.8723,91.0808,90.8723,90.9974,8969.0
2017-09-20 10:30:00,109.09,109.24,109.05,109.07,3302.0,90.9974,91.1226,90.9641,90.9807,3302.0
2017-09-20 10:35:00,109.13,109.13,108.97,108.97,1100.0,91.0308,91.0308,90.8973,90.8973,1100.0
2017-09-20 10:40:00,108.95,108.99,108.78,108.82,4402.0,90.8806,90.914,90.7388,90.7722,4402.0
2017-09-20 10:45:00,108.83,108.91,108.8,108.82,2900.0,90.7805,90.8473,90.7555,90.7722,2900.0
2017-09-20 10:50:00,108.82,108.87,108.74,108.87,2490.0,90.7722,90.8139,90.7055,90.8139,2490.0
2017-09-20 10:55:00,108.92,108.99,108.84,108.95,13363.0,90.8556,90.914,90.7889,90.8806,13363.0
2017-09-20 11:00:00,108.93,109.01,108.86,108.86,2902.0,90.864,90.9307,90.8056,90.8056,2902.0
2017-09-20 11:05:00,108.94,108.97,108.86,108.91,2850.0,90.8723,90.8973,90.8056,90.8473,2850.0
2017-09-20 11:10:00,108.83,108.91,108.78,108.81,2773.0,90.7805,90.8473,90.7388,90.7639,2773.0
2017-09-20 11:15:00,108.77,108.85,108.75,108.82,3500.0,90.7305,90.7972,90.7138,90.7722,3500.0
2017-09-20 11:20:00,108.81,108.88,108.72,108.82,3573.0,90.7639,90.8223,90.6888,90.7722,3573.0
2017-09-20 11:25:00,108.83,108.91,108.78,108.87,2250.0,90.7805,90.8473,90.7388,90.8139,2250.0
2017-09-20 11:30:00,108.8,108.9,108.8,108.85,3100.0,90.7555,90.8389,90.7555,90.7972,3100.0
2017-09-20 11:35:00,108.85,108.88,108.8,108.81,2657.0,90.7972,90.8223,90.7555,90.7639,2657.0
2017-09-20 11:40:00,108.81,108.9,108.79,108.86,4511.0,90.7639,90.8389,90.7472,90.8056,4511.0
2017-09-20 11:45:00,108.8,108.86,108.75,108.81,5114.0,90.7555,90.8056,90.7138,90.7639,5114.0
2017-09-20 11:50:00,108.79,108.86,108.7,108.74,3678.0,90.7472,90.8056,90.6721,90.7055,3678.0
2017-09-20 11:55:00,108.74,108.77,108.54,108.66,6250.0,90.7055,90.7305,90.5386,90.6387,6250.0
2017-09-20 12:00:00,108.59,108.59,108.55,108.57,1488.0,90.5804,90.5804,90.547,90.5637,1488.0
2017-09-20 12:05:00,108.57,108.58,108.48,108.49,3668.0,90.5637,90.572,90.4886,90.4969,3668.0
2017-09-20 12:10:00,108.53,108.64,108.53,108.64,3590.0,90.5303,90.6221,90.5303,90.6221,3590.0
2017-09-20 12:15:00,108.63,108.66,108.58,108.64,2595.0,90.6137,90.6387,90.572,90.6221,2595.0
2017-09-20 12:20:00,108.64,108.71,108.58,108.65,3395.0,90.6221,90.6805,90.572,90.6304,3395.0
2017-09-20 12:25:00,108.61,108.77,108.61,108.75,1239.0,90.597,90.7305,90.597,90.7138,1239.0
2017-09-20 12:30:00,108.77,108.77,108.6,108.61,2148.0,90.7305,90.7305,90.5887,90.597,2148.0
2017-09-20 12:35:00,108.63,108.63,108.55,108.55,811.0,90.6137,90.6137,90.547,90.547,811.0
2017-09-20 12:40:00,108.53,108.57,108.53,108.54,1300.0,90.5303,90.5637,90.5303,90.5386,1300.0
2017-09-20 12:45:00,108.54,108.59,108.52,108.56,3175.0,90.5386,90.5804,90.522,90.5553,3175.0
2017-09-20 12:50:00,108.58,108.58,108.51,108.51,1200.0,90.572,90.572,90.5136,90.5136,1200.0
2017-09-20 12:55:00,108.53,108.54,108.46,108.54,5082.0,90.5303,90.5386,90.4719,90.5386,5082.0
2017-09-20 13:00:00,108.56,108.62,108.52,108.58,1901.0,90.5553,90.6054,90.522,90.572,1901.0
2017-09-20 13:05:00,108.56,108.6,108.54,108.56,1700.0,90.5553,90.5887,90.5386,90.5553,1700.0
2017-09-20 13:10:00,108.56,108.62,108.51,108.51,2809.0,90.5553,90.6054,90.5136,90.5136,2809.0
2017-09-20 13:15:00,108.56,108.56,108.48,108.5,1600.0,90.5553,90.5553,90.4886,90.5053,1600.0
2017-09-20 13:20:00,108.5,108.5,108.43,108.46,2001.0,90.5053,90.5053,90.4469,90.4719,2001.0
2017-09-20 13:25:00,108.41,108.45,108.39,108.42,1778.0,90.4302,90.4636,90.4135,90.4385,1778.0
2017-09-20 13:30:00,108.42,108.48,108.41,108.47,2925.0,90.4385,90.4886,90.4302,90.4803,2925.0
2017-09-20 13:35:00,108.47,108.47,108.37,108.4,15750.0,90.4803,90.4803,90.3968,90.4219,15750.0
2017-09-20 13:40:00,108.41,108.42,108.38,108.39,3695.0,90.4302,90.4385,90.4052,90.4135,3695.0
2017-09-20 13:45:00,108.39,108.42,108.37,108.4,3392.0,90.4135,90.4385,90.3968,90.4219,3392.0
2017-09-20 13:50:00,108.36,108.42,108.32,108.36,3944.0,90.3885,90.4385,90.3551,90.3885,3944.0
2017-09-20 13:55:00,108.33,108.47,108.3,108.47,3723.0,90.3635,90.4803,90.3384,90.4803,3723.0
2017-09-20 14:00:00,108.43,108.46,108.18,108.26,8047.0,90.4469,90.4719,90.2384,90.3051,8047.0
2017-09-20 14:05:00,108.21,108.49,108.1,108.4,15468.0,90.2634,90.4969,90.1716,90.4219,15468.0
2017-09-20 14:10:00,108.34,108.38,108.24,108.25,6893.0,90.3718,90.4052,90.2884,90.2967,6893.0
2017-09-20 14:15:00,108.26,108.26,108.0,108.0,6844.0,90.3051,90.3051,90.0882,90.0882,6844.0
2017-09-20 14:20:00,108.02,108.05,107.95,108.05,5069.0,90.1049,90.1299,90.0465,90.1299,5069.0
2017-09-20 14:25:00,108.0,108.12,108.0,108.12,3402.0,90.0882,90.1883,90.0882,90.1883,3402.0
2017-09-20 14:30:00,108.08,108.14,108.04,108.13,1490.0,90.1549,90.205,90.1216,90.1966,1490.0
2017-09-20 14:35:00,108.07,108.1,107.96,108.06,5707.0,90.1466,90.1716,90.0548,90.1383,5707.0
2017-09-20 14:40:00,108.03,108.04,107.98,108.04,2948.0,90.1132,90.1216,90.0715,90.1216,2948.0
2017-09-20 14:45:00,108.04,108.1,108.0,108.0,4620.0,90.1216,90.1716,90.0882,90.0882,4620.0
2017-09-20 14:50:00,108.05,108.15,108.02,108.13,4520.0,90.1299,90.2133,90.1049,90.1966,4520.0
2017-09-20 14:55:00,108.16,108.21,108.14,108.15,2696.0,90.2217,90.2634,90.205,90.2133,2696.0
2017-09-20 15:00:00,108.13,108.14,108.02,108.07,3401.0,90.1966,90.205,90.1049,90.1466,3401.0
2017-09-20 15:05:00,108.05,108.13,108.04,108.04,3111.0,90.1299,90.1966,90.1216,90.1216,3111.0
2017-09-20 15:10:00,108.04,108.11,108.04,108.11,3360.0,90.1216,90.18,90.1216,90.18,3360.0
2017-09-20 15:15:00,108.1,108.15,108.09,108.13,3576.0,90.1716,90.2133,90.1633,90.1966,3576.0
2017-09-20 15:20:00,108.14,108.27,108.14,108.24,5800.0,90.205,90.3134,90.205,90.2884,5800.0
2017-09-20 15:25:00,108.23,108.23,108.18,108.18,2737.0,90.2801,90.2801,90.2384,90.2384,2737.0
2017-09-20 15:30:00,108.18,108.38,108.18,108.38,12355.0,90.2384,90.4052,90.2384,90.4052,12355.0
2017-09-20 15:35:00,108.38,108.44,108.37,108.41,7665.0,90.4052,90.4552,90.3968,90.4302,7665.0
2017-09-20 15:40:00,108.41,108.42,108.36,108.41,8768.0,90.4302,90.4385,90.3885,90.4302,8768.0
2017-09-20 15:45:00,108.38,108.42,108.37,108.39,11297.0,90.4052,90.4385,90.3968,90.4135,11297.0
2017-09-20 15:50:00,108.4,108.45,108.37,108.41,12943.0,90.4219,90.4636,90.3968,90.4302,12943.0
2017-09-20 15:55:00,108.4,108.46,108.39,108.44,17465.0,90.4219,90.4719,90.4135,90.4552,17465.0
2017-09-21 09:30:00,108.5,108.56,108.38,108.56,11123.0,90.5053,90.5553,90.4052,90.5553,11123.0
2017-09-21 09:35:00,108.64,108.64,108.0,108.01,1725.0,90.6221,90.6221,90.0882,90.0965,1725.0
2017-09-21 09:40:00,108.11,108.19,108.01,108.09,1600.0,90.18,90.2467,90.0965,90.1633,1600.0
2017-09-21 09:45:00,108.08,108.09,108.01,108.03,1500.0,90.1549,90.1633,90.0965,90.1132,1500.0
2017-09-21 09:50:00,107.98,108.04,107.95,107.96,2700.0,90.0715,90.1216,90.0465,90.0548,2700.0
2017-09-21 09:55:00,107.96,108.18,107.95,108.12,6519.0,90.0548,90.2384,90.0465,90.1883,6519.0
2017-09-21 10:00:00,108.12,108.12,107.98,108.04,4168.0,90.1883,90.1883,90.0715,90.1216,4168.0
2017-09-21 10:05:00,107.99,108.14,107.98,108.04,6652.0,90.0799,90.205,90.0715,90.1216,6652.0
2017-09-21 10:10:00,108.03,108.03,107.91,107.94,4428.0,90.1132,90.1132,90.0131,90.0382,4428.0
2017-09-21 10:15:00,107.92,107.94,107.76,107.92,6256.0,90.0215,90.0382,89.888,90.0215,6256.0
2017-09-21 10:20:00,107.94,108.07,107.94,107.98,3280.0,90.0382,90.1466,90.0382,90.0715,3280.0
2017-09-21 10:25:00,107.98,107.98,107.75,107.75,15569.0,90.0715,90.0715,89.8797,89.8797,15569.0
2017-09-21 10:30:00,107.75,107.77,107.56,107.6,9725.0,89.8797,89.8963,89.7212,89.7545,9725.0
2017-09-21 10:35:00,107.6,107.71,107.5,107.69,7567.0,89.7545,89.8463,89.6711,89.8296,7567.0
2017-09-21 10:40:00,107.73,107.73,107.62,107.7,3670.0,89.863,89.863,89.7712,89.838,3670.0
2017-09-21 10:45:00,107.7,107.73,107.66,107.7,5088.0,89.838,89.863,89.8046,89.838,5088.0
2017-09-21 10:50:00,107.71,107.88,107.71,107.86,8209.0,89.8463,89.9881,89.8463,89.9714,8209.0
2017-09-21 10:55:00,107.84,107.91,107.83,107.91,4908.0,89.9547,90.0131,89.9464,90.0131,4908.0
2017-09-21 11:00:00,107.89,107.92,107.83,107.92,5800.0,89.9964,90.0215,89.9464,90.0215,5800.0
2017-09-21 11:05:00,107.96,108.01,107.94,108.01,3941.0,90.0548,90.0965,90.0382,90.0965,3941.0
2017-09-21 11:10:00,108.01,108.01,107.99,107.99,2972.0,90.0965,90.0965,90.0799,90.0799,2972.0
2017-09-21 11:15:00,107.99,108.03,107.95,107.98,5476.0,90.0799,90.1132,90.0465,90.0715,5476.0
2017-09-21 11:20:00,107.95,107.97,107.85,107.85,4100.0,90.0465,90.0632,89.9631,89.9631,4100.0
2017-09-21 11:25:00,107.85,107.89,107.83,107.84,3684.0,89.9631,89.9964,89.9464,89.9547,3684.0
2017-09-21 11:30:00,107.84,107.89,107.84,107.85,3275.0,89.9547,89.9964,89.9547,89.9631,3275.0
2017-09-21 11:35:00,107.88,107.88,107.84,107.86,5600.0,89.9881,89.9881,89.9547,89.9714,5600.0
2017-09-21 11:40:00,107.85,107.85,107.76,107.77,3356.0,89.9631,89.9631,89.888,89.8963,3356.0
2017-09-21 11:45:00,107.76,107.77,107.69,107.7,3051.0,89.888,89.8963,89.8296,89.838,3051.0
2017-09-21 11:50:00,107.75,107.78,107.72,107.77,3401.0,89.8797,89.9047,89.8546,89.8963,3401.0
2017-09-21 11:55:00,107.76,107.77,107.68,107.75,3300.0,89.888,89.8963,89.8213,89.8797,3300.0
2017-09-21 12:00:00,107.67,107.69,107.67,107.67,1800.0,89.8129,89.8296,89.8129,89.8129,1800.0
2017-09-21 12:05:00,107.71,107.77,107.7,107.74,2550.0,89.8463,89.8963,89.838,89.8713,2550.0
2017-09-21 12:10:00,107.76,107.9,107.76,107.89,3803.0,89.888,90.0048,89.888,89.9964,3803.0
2017-09-21 12:15:00,107.89,107.91,107.84,107.85,4637.0,89.9964,90.0131,89.9547,89.9631,4637.0
2017-09-21 12:20:00,107.83,107.87,107.79,107.84,5511.0,89.9464,89.9798,89.913,89.9547,5511.0
2017-09-21 12:25:00,107.88,107.92,107.87,107.9,1575.0,89.9881,90.0215,89.9798,90.0048,1575.0
2017-09-21 12:30:00,107.92,107.92,107.83,107.85,3610.0,90.0215,90.0215,89.9464,89.9631,3610.0
2017-09-21 12:35:00,107.86,107.86,107.83,107.83,2796.0,89.9714,89.9714,89.9464,89.9464,2796.0
2017-09-21 12:40:00,107.82,107.84,107.81,107.81,1680.0,89.9381,89.9547,89.9297,89.9297,1680.0
2017-09-21 12:45:00,107.81,107.82,107.77,107.82,3194.0,89.9297,89.9381,89.8963,89.9381,3194.0
2017-09-21 12:50:00,107.84,107.84,107.81,107.81,3327.0,89.9547,89.9547,89.9297,89.9297,3327.0
2017-09-21 12:55:00,107.82,107.88,107.79,107.86,6134.0,89.9381,89.9881,89.913,89.9714,6134.0
2017-09-21 13:00:00,107.85,107.87,107.84,107.85,7908.0,89.9631,89.9798,89.9547,89.9631,7908.0
2017-09-21 13:05:00,107.87,107.88,107.85,107.88,2326.0,89.9798,89.9881,89.9631,89.9881,2326.0
2017-09-21 13:10:00,107.89,107.9,107.84,107.87,5371.0,89.9964,90.0048,89.9547,89.9798,5371.0
2017-09-21 13:15:00,107.87,107.88,107.86,107.88,2510.0,89.9798,89.9881,89.9714,89.9881,2510.0
2017-09-21 13:20:00,107.86,107.9,107.86,107.88,4838.0,89.9714,90.0048,89.9714,89.9881,4838.0
2017-09-21 13:25:00,107.87,107.87,107.86,107.86,2400.0,89.9798,89.9798,89.9714,89.9714,2400.0
2017-09-21 13:30:00,107.88,107.89,107.86,107.86,2370.0,89.9881,89.9964,89.9714,89.9714,2370.0
2017-09-21 13:35:00,107.86,107.86,107.78,107.82,9134.0,89.9714,89.9714,89.9047,89.9381,9134.0
2017-09-21 13:40:00,107.8,107.83,107.8,107.8,2000.0,89.9214,89.9464,89.9214,89.9214,2000.0
2017-09-21 13:45:00,107.8,107.81,107.61,107.65,8650.0,89.9214,89.9297,89.7629,89.7963,8650.0
2017-09-21 13:50:00,107.65,107.65,107.57,107.59,2911.0,89.7963,89.7963,89.7295,89.7462,2911.0
2017-09-21 13:55:00,107.59,107.62,107.52,107.54,10733.0,89.7462,89.7712,89.6878,89.7045,10733.0
2017-09-21 14:00:00,107.52,107.52,107.41,107.43,8054.0,89.6878,89.6878,89.5961,89.6127,8054.0
2017-09-21 14:05:00,107.42,107.42,107.34,107.35,7061.0,89.6044,89.6044,89.5377,89.546,7061.0
2017-09-21 14:10:00,107.36,107.36,107.26,107.26,6076.0,89.5543,89.5543,89.4709,89.4709,6076.0
2017-09-21 14:15:00,107.28,107.32,107.2,107.22,7658.0,89.4876,89.521,89.4209,89.4376,7658.0
2017-09-21 14:20:00,107.23,107.28,107.22,107.26,4540.0,89.4459,89.4876,89.4376,89.4709,4540.0
2017-09-21 14:25:00,107.26,107.27,107.2,107.22,10043.0,89.4709,89.4793,89.4209,89.4376,10043.0
2017-09-21 14:30:00,107.21,107.21,107.08,107.08,4376.0,89.4292,89.4292,89.3208,89.3208,4376.0
2017-09-21 14:35:00,107.09,107.17,107.09,107.17,6463.0,89.3291,89.3959,89.3291,89.3959,6463.0
2017-09-21 14:40:00,107.17,107.19,107.13,107.15,6403.0,89.3959,89.4125,89.3625,89.3792,6403.0
2017-09-21 14:45:00,107.16,107.25,107.16,107.21,18467.0,89.3875,89.4626,89.3875,89.4292,18467.0
2017-09-21 14:50:00,107.24,107.29,107.24,107.28,6060.0,89.4542,89.496,89.4542,89.4876,6060.0
2017-09-21 14:55:00,107.29,107.34,107.26,107.34,5666.0,89.496,89.5377,89.4709,89.5377,5666.0
2017-09-21 15:00:00,107.31,107.37,107.31,107.37,5021.0,89.5126,89.5627,89.5126,89.5627,5021.0
2017-09-21 15:05:00,107.38,107.38,107.35,107.37,1710.0,89.571,89.571,89.546,89.5627,1710.0
2017-09-21 15:10:00,107.37,107.37,107.34,107.36,10054.0,89.5627,89.5627,89.5377,89.5543,10054.0
2017-09-21 15:15:00,107.36,107.41,107.36,107.38,7275.0,89.5543,89.5961,89.5543,89.571,7275.0
2017-09-21 15:20:00,107.39,107.4,107.38,107.39,10406.0,89.5794,89.5877,89.571,89.5794,10406.0
2017-09-21 15:25:00,107.39,107.4,107.36,107.38,10570.0,89.5794,89.5877,89.5543,89.571,10570.0
2017-09-21 15:30:00,107.38,107.42,107.35,107.42,10682.0,89.571,89.6044,89.546,89.6044,10682.0
2017-09-21 15:35:00,107.44,107.44,107.39,107.39,12885.0,89.6211,89.6211,89.5794,89.5794,12885.0
2017-09-21 15:40:00,107.4,107.42,107.36,107.37,29335.0,89.5877,89.6044,89.5543,89.5627,29335.0
2017-09-21 15:45:00,107.37,107.47,107.36,107.4,26646.0,89.5627,89.6461,89.5543,89.5877,26646.0
2017-09-21 15:50:00,107.38,107.45,107.36,107.42,61637.0,89.571,89.6294,89.5543,89.6044,61637.0
2017-09-21 15:55:00,107.43,107.54,107.42,107.53,96343.0,89.6127,89.7045,89.6044,89.6962,96343.0
2017-09-22 09:30:00,107.63,107.86,107.61,107.83,8787.0,89.7796,89.9714,89.7629,89.9464,8787.0
2017-09-22 09:35:00,107.79,107.84,107.74,107.74,3600.0,89.913,89.9547,89.8713,89.8713,3600.0
2017-09-22 09:40:00,107.77,107.78,107.58,107.65,3400.0,89.8963,89.9047,89.7379,89.7963,3400.0
2017-09-22 09:45:00,107.65,107.74,107.61,107.74,28900.0,89.7963,89.8713,89.7629,89.8713,28900.0
2017-09-22 09:50:00,107.73,107.74,107.63,107.64,1830.0,89.863,89.8713,89.7796,89.7879,1830.0
2017-09-22 09:55:00,107.6,107.67,107.6,107.6,700.0,89.7545,89.8129,89.7545,89.7545,700.0
2017-09-22 10:00:00,107.61,107.67,107.58,107.63,853.0,89.7629,89.8129,89.7379,89.7796,853.0
2017-09-22 10:05:00,107.59,107.7,107.54,107.68,8202.0,89.7462,89.838,89.7045,89.8213,8202.0
2017-09-22 10:10:00,107.72,107.77,107.6,107.6,5700.0,89.8546,89.8963,89.7545,89.7545,5700.0
2017-09-22 10:15:00,107.59,107.71,107.55,107.71,6000.0,89.7462,89.8463,89.7128,89.8463,6000.0
2017-09-22 10:20:00,107.67,107.67,107.45,107.54,6495.0,89.8129,89.8129,89.6294,89.7045,6495.0
2017-09-22 10:25:00,107.49,107.49,107.39,107.39,10004.0,89.6628,89.6628,89.5794,89.5794,10004.0
2017-09-22 10:30:00,107.35,107.44,107.34,107.41,6403.0,89.546,89.6211,89.5377,89.5961,6403.0
2017-09-22 10:35:00,107.38,107.46,107.34,107.4,4835.0,89.571,89.6378,89.5377,89.5877,4835.0
2017-09-22 10:40:00,107.41,107.45,107.39,107.43,1300.0,89.5961,89.6294,89.5794,89.6127,1300.0
2017-09-22 10:45:00,107.43,107.46,107.29,107.31,16353.0,89.6127,89.6378,89.496,89.5126,16353.0
2017-09-22 10:50:00,107.34,107.35,107.19,107.23,10900.0,89.5377,89.546,89.4125,89.4459,10900.0
2017-09-22 10:55:00,107.22,107.26,107.2,107.22,9804.0,89.4376,89.4709,89.4209,89.4376,9804.0
2017-09-22 11:00:00,107.22,107.24,107.13,107.14,7093.0,89.4376,89.4542,89.3625,89.3708,7093.0
2017-09-22 11:05:00,107.14,107.2,107.1,107.1,4475.0,89.3708,89.4209,89.3375,89.3375,4475.0
2017-09-22 11:10:00,107.08,107.2,107.08,107.18,3710.0,89.3208,89.4209,89.3208,89.4042,3710.0
2017-09-22 11:15:00,107.19,107.19,107.05,107.07,3253.0,89.4125,89.4125,89.2958,89.3124,3253.0
2017-09-22 11:20:00,107.07,107.12,107.05,107.08,6693.0,89.3124,89.3542,89.2958,89.3208,6693.0
2017-09-22 11:25:00,107.06,107.09,107.05,107.07,1800.0,89.3041,89.3291,89.2958,89.3124,1800.0
2017-09-22 11:30:00,107.05,107.05,106.97,107.0,7630.0,89.2958,89.2958,89.229,89.2541,7630.0
2017-09-22 11:35:00,107.02,107.08,106.98,107.01,6814.0,89.2707,89.3208,89.2374,89.2624,6814.0
2017-09-22 11:40:00,107.01,107.02,107.0,107.0,300.0,89.2624,89.2707,89.2541,89.2541,300.0
2017-09-22 11:45:00,107.01,107.01,106.9,106.92,6278.0,89.2624,89.2624,89.1706,89.1873,6278.0
2017-09-22 11:50:00,106.93,106.99,106.88,106.94,50332.0,89.1957,89.2457,89.154,89.204,50332.0
2017-09-22 11:55:00,106.93,106.96,106.9,106.96,4000.0,89.1957,89.2207,89.1706,89.2207,4000.0
2017-09-22 12:00:00,106.96,106.97,106.9,106.9,1500.0,89.2207,89.229,89.1706,89.1706,1500.0
2017-09-22 12:05:00,106.93,106.96,106.89,106.92,2549.0,89.1957,89.2207,89.1623,89.1873,2549.0
2017-09-22 12:10:00,106.88,106.89,106.75,106.76,6308.0,89.154,89.1623,89.0455,89.0539,6308.0
2017-09-22 12:15:00,106.76,106.77,106.71,106.72,2977.0,89.0539,89.0622,89.0122,89.0205,2977.0
2017-09-22 12:20:00,106.71,106.8,106.69,106.78,26032.0,89.0122,89.0872,88.9955,89.0705,26032.0
2017-09-22 12:25:00,106.75,106.78,106.69,106.7,5206.0,89.0455,89.0705,88.9955,89.0038,5206.0
2017-09-22 12:30:00,106.72,106.79,106.71,106.75,6499.0,89.0205,89.0789,89.0122,89.0455,6499.0
2017-09-22 12:35:00,106.79,106.81,106.77,106.77,1116.0,89.0789,89.0956,89.0622,89.0622,1116.0
2017-09-22 12:40:00,106.82,106.88,106.68,106.69,21354.0,89.1039,89.154,88.9871,88.9955,21354.0
2017-09-22 12:45:00,106.69,106.74,106.65,106.71,8129.0,88.9955,89.0372,88.9621,89.0122,8129.0
2017-09-22 12:50:00,106.74,106.75,106.66,106.7,4600.0,89.0372,89.0455,88.9704,89.0038,4600.0
2017-09-22 12:55:00,106.7,106.76,106.68,106.68,4212.0,89.0038,89.0539,88.9871,88.9871,4212.0
2017-09-22 13:00:00,106.7,106.72,106.66,106.68,28343.0,89.0038,89.0205,88.9704,88.9871,28343.0
2017-09-22 13:05:00,106.71,106.8,106.69,106.8,8758.0,89.0122,89.0872,88.9955,89.0872,8758.0
2017-09-22 13:10:00,106.8,106.88,106.79,106.88,3400.0,89.0872,89.154,89.0789,89.154,3400.0
2017-09-22 13:15:00,106.87,106.88,106.7,106.71,38770.0,89.1456,89.154,89.0038,89.0122,38770.0
2017-09-22 13:20:00,106.73,106.88,106.73,106.81,7269.0,89.0288,89.154,89.0288,89.0956,7269.0
2017-09-22 13:25:00,106.82,106.82,106.81,106.82,1700.0,89.1039,89.1039,89.0956,89.1039,1700.0
2017-09-22 13:30:00,106.84,106.84,106.79,106.81,4320.0,89.1206,89.1206,89.0789,89.0956,4320.0
2017-09-22 13:35:00,106.81,106.83,106.77,106.79,3750.0,89.0956,89.1122,89.0622,89.0789,3750.0
2017-09-22 13:40:00,106.79,106.81,106.78,106.79,2805.0,89.0789,89.0956,89.0705,89.0789,2805.0
2017-09-22 13:45:00,106.78,106.82,106.76,106.78,3654.0,89.0705,89.1039,89.0539,89.0705,3654.0
2017-09-22 13:50:00,106.76,106.78,106.68,106.7,6170.0,89.0539,89.0705,88.9871,89.0038,6170.0
2017-09-22 13:55:00,106.71,106.71,106.58,106.58,2778.0,89.0122,89.0122,88.9037,88.9037,2778.0
2017-09-22 14:00:00,106.58,106.63,106.52,106.56,6188.0,88.9037,88.9454,88.8537,88.887,6188.0
2017-09-22 14:05:00,106.59,106.6,106.51,106.53,5841.0,88.9121,88.9204,88.8453,88.862,5841.0
2017-09-22 14:10:00,106.52,106.52,106.4,106.41,4463.0,88.8537,88.8537,88.7536,88.7619,4463.0
2017-09-22 14:15:00,106.4,106.4,106.27,106.32,12277.0,88.7536,88.7536,88.6451,88.6868,12277.0
2017-09-22 14:20:00,106.33,106.36,106.27,106.29,2581.0,88.6952,88.7202,88.6451,88.6618,2581.0
2017-09-22 14:25:00,106.29,106.31,106.2,106.21,4380.0,88.6618,88.6785,88.5867,88.5951,4380.0
2017-09-22 14:30:00,106.21,106.27,106.21,106.26,4700.0,88.5951,88.6451,88.5951,88.6368,4700.0
2017-09-22 14:35:00,106.26,106.31,106.26,106.27,4600.0,88.6368,88.6785,88.6368,88.6451,4600.0
2017-09-22 14:40:00,106.27,106.27,106.23,106.24,3850.0,88.6451,88.6451,88.6118,88.6201,3850.0
2017-09-22 14:45:00,106.23,106.24,106.13,106.14,12115.0,88.6118,88.6201,88.5283,88.5367,12115.0
2017-09-22 14:50:00,106.15,106.17,106.09,106.12,6404.0,88.545,88.5617,88.495,88.52,6404.0
2017-09-22 14:55:00,106.13,106.14,106.03,106.06,9449.0,88.5283,88.5367,88.4449,88.47,9449.0
2017-09-22 15:00:00,106.07,106.09,106.01,106.01,22836.0,88.4783,88.495,88.4282,88.4282,22836.0
2017-09-22 15:05:00,106.01,106.11,106.0,106.05,37923.0,88.4282,88.5117,88.4199,88.4616,37923.0
2017-09-22 15:10:00,106.05,106.27,106.0,106.23,24449.0,88.4616,88.6451,88.4199,88.6118,24449.0
2017-09-22 15:15:00,106.21,106.33,106.17,106.33,15565.0,88.5951,88.6952,88.5617,88.6952,15565.0
2017-09-22 15:20:00,106.33,106.4,106.3,106.38,11510.0,88.6952,88.7536,88.6701,88.7369,11510.0
2017-09-22 15:25:00,106.38,106.51,106.35,106.48,17436.0,88.7369,88.8453,88.7119,88.8203,17436.0
2017-09-22 15:30:00,106.47,106.47,106.41,106.44,12853.0,88.812,88.812,88.7619,88.7869,12853.0
2017-09-22 15:35:00,106.42,106.47,106.35,106.4,21235.0,88.7702,88.812,88.7119,88.7536,21235.0
2017-09-22 15:40:00,106.41,106.52,106.4,106.42,18815.0,88.7619,88.8537,88.7536,88.7702,18815.0
2017-09-22 15:45:00,106.41,106.52,106.4,106.41,25127.0,88.7619,88.8537,88.7536,88.7619,25127.0
2017-09-22 15:50:00,106.43,106.48,106.42,106.44,33171.0,88.7786,88.8203,88.7702,88.7869,33171.0
2017-09-22 15:55:00,106.45,106.54,106.44,106.46,86113.0,88.7953,88.8703,88.7869,88.8036,86113.0
2017-09-25 09:30:00,106.6,106.77,106.55,106.66,9213.0,88.9204,89.0622,88.8787,88.9704,9213.0
2017-09-25 09:35:00,106.6,106.71,106.59,106.6,900.0,88.9204,89.0122,88.9121,88.9204,900.0
2017-09-25 09:40:00,106.6,106.6,106.3,106.32,5536.0,88.9204,88.9204,88.6701,88.6868,5536.0
2017-09-25 09:45:00,106.33,106.33,106.04,106.13,15377.0,88.6952,88.6952,88.4533,88.5283,15377.0
2017-09-25 09:50:00,106.12,106.12,105.94,106.06,11140.0,88.52,88.52,88.3699,88.47,11140.0
2017-09-25 09:55:00,106.06,106.14,105.98,106.03,5516.0,88.47,88.5367,88.4032,88.4449,5516.0
2017-09-25 10:00:00,106.03,106.17,105.96,105.96,15430.0,88.4449,88.5617,88.3865,88.3865,15430.0
2017-09-25 10:05:00,105.97,106.14,105.96,106.13,6000.0,88.3949,88.5367,88.3865,88.5283,6000.0
2017-09-25 10:10:00,106.09,106.09,105.98,106.0,2518.0,88.495,88.495,88.4032,88.4199,2518.0
2017-09-25 10:15:00,105.97,106.01,105.96,106.01,5781.0,88.3949,88.4282,88.3865,88.4282,5781.0
2017-09-25 10:20:00,105.98,106.15,105.98,106.14,5300.0,88.4032,88.545,88.4032,88.5367,5300.0
2017-09-25 10:25:00,106.14,106.23,106.12,106.23,2000.0,88.5367,88.6118,88.52,88.6118,2000.0
2017-09-25 10:30:00,106.23,106.29,106.07,106.27,16083.0,88.6118,88.6618,88.4783,88.6451,16083.0
2017-09-25 10:35:00,106.26,106.26,106.13,106.22,2900.0,88.6368,88.6368,88.5283,88.6034,2900.0
2017-09-25 10:40:00,106.27,106.38,106.22,106.38,6128.0,88.6451,88.7369,88.6034,88.7369,6128.0
2017-09-25 10:45:00,106.38,106.38,106.12,106.12,6250.0,88.7369,88.7369,88.52,88.52,6250.0
2017-09-25 10:50:00,106.12,106.14,105.97,106.06,18911.0,88.52,88.5367,88.3949,88.47,18911.0
2017-09-25 10:55:00,106.08,106.18,106.07,106.18,4613.0,88.4866,88.5701,88.4783,88.5701,4613.0
2017-09-25 11:00:00,106.18,106.23,106.09,106.2,6012.0,88.5701,88.6118,88.495,88.5867,6012.0
2017-09-25 11:05:00,106.2,106.39,106.2,106.39,4697.0,88.5867,88.7452,88.5867,88.7452,4697.0
2017-09-25 11:10:00,106.4,106.5,106.29,106.29,6257.0,88.7536,88.837,88.6618,88.6618,6257.0
2017-09-25 11:15:00,106.3,106.37,106.29,106.34,5301.0,88.6701,88.7285,88.6618,88.7035,5301.0
2017-09-25 11:20:00,106.34,106.47,106.34,106.4,3677.0,88.7035,88.812,88.7035,88.7536,3677.0
2017-09-25 11:25:00,106.42,106.49,106.33,106.37,6652.0,88.7702,88.8286,88.6952,88.7285,6652.0
2017-09-25 11:30:00,106.41,106.45,106.37,106.4,5098.0,88.7619,88.7953,88.7285,88.7536,5098.0
2017-09-25 11:35:00,106.38,106.4,106.32,106.4,5287.0,88.7369,88.7536,88.6868,88.7536,5287.0
2017-09-25 11:40:00,106.38,106.6,106.35,106.6,6618.0,88.7369,88.9204,88.7119,88.9204,6618.0
2017-09-25 11:45:00,106.57,106.64,106.54,106.63,4375.0,88.8954,88.9538,88.8703,88.9454,4375.0
2017-09-25 11:50:00,106.65,106.66,106.56,106.58,6100.0,88.9621,88.9704,88.887,88.9037,6100.0
2017-09-25 11:55:00,106.58,106.62,106.5,106.52,3612.0,88.9037,88.9371,88.837,88.8537,3612.0
2017-09-25 12:00:00,106.5,106.6,106.5,106.6,11450.0,88.837,88.9204,88.837,88.9204,11450.0
2017-09-25 12:05:00,106.62,106.62,106.5,106.52,7326.0,88.9371,88.9371,88.837,88.8537,7326.0
2017-09-25 12:10:00,106.51,106.56,106.51,106.53,2100.0,88.8453,88.887,88.8453,88.862,2100.0
2017-09-25 12:15:00,106.52,106.6,106.51,106.58,4586.0,88.8537,88.9204,88.8453,88.9037,4586.0
2017-09-25 12:20:00,106.55,106.56,106.52,106.56,2250.0,88.8787,88.887,88.8537,88.887,2250.0
2017-09-25 12:25:00,106.58,106.6,106.53,106.55,1900.0,88.9037,88.9204,88.862,88.8787,1900.0
2017-09-25 12:30:00,106.53,106.61,106.5,106.59,5388.0,88.862,88.9287,88.837,88.9121,5388.0
2017-09-25 12:35:00,106.59,106.77,106.57,106.76,7100.0,88.9121,89.0622,88.8954,89.0539,7100.0
2017-09-25 12:40:00,106.77,106.8,106.72,106.72,3021.0,89.0622,89.0872,89.0205,89.0205,3021.0
2017-09-25 12:45:00,106.72,106.72,106.66,106.69,2050.0,89.0205,89.0205,88.9704,88.9955,2050.0
2017-09-25 12:50:00,106.66,106.72,106.61,106.62,4300.0,88.9704,89.0205,88.9287,88.9371,4300.0
2017-09-25 12:55:00,106.64,106.67,106.6,106.63,5650.0,88.9538,88.9788,88.9204,88.9454,5650.0
2017-09-25 13:00:00,106.61,106.63,106.57,106.59,6834.0,88.9287,88.9454,88.8954,88.9121,6834.0
2017-09-25 13:05:00,106.59,106.62,106.57,106.6,4250.0,88.9121,88.9371,88.8954,88.9204,4250.0
2017-09-25 13:10:00,106.56,106.61,106.5,106.5,2000.0,88.887,88.9287,88.837,88.837,2000.0
2017-09-25 13:15:00,106.48,106.49,106.41,106.41,4000.0,88.8203,88.8286,88.7619,88.7619,4000.0
2017-09-25 13:20:00,106.38,106.47,106.38,106.47,2501.0,88.7369,88.812,88.7369,88.812,2501.0
2017-09-25 13:25:00,106.47,106.53,106.44,106.53,6536.0,88.812,88.862,88.7869,88.862,6536.0
2017-09-25 13:30:00,106.55,106.56,106.48,106.48,15602.0,88.8787,88.887,88.8203,88.8203,15602.0
2017-09-25 13:35:00,106.46,106.5,106.45,106.49,9776.0,88.8036,88.837,88.7953,88.8286,9776.0
2017-09-25 13:40:00,106.5,106.5,106.48,106.5,13081.0,88.837,88.837,88.8203,88.837,13081.0
2017-09-25 13:45:00,106.49,106.59,106.49,106.56,9854.0,88.8286,88.9121,88.8286,88.887,9854.0
2017-09-25 13:50:00,106.56,106.58,106.49,106.55,8879.0,88.887,88.9037,88.8286,88.8787,8879.0
2017-09-25 13:55:00,106.54,106.56,106.48,106.52,3781.0,88.8703,88.887,88.8203,88.8537,3781.0
2017-09-25 14:00:00,106.54,106.57,106.53,106.55,3955.0,88.8703,88.8954,88.862,88.8787,3955.0
2017-09-25 14:05:00,106.58,106.59,106.48,106.53,4539.0,88.9037,88.9121,88.8203,88.862,4539.0
2017-09-25 14:10:00,106.54,106.55,106.48,106.55,4775.0,88.8703,88.8787,88.8203,88.8787,4775.0
2017-09-25 14:15:00,106.55,106.64,106.55,106.62,4990.0,88.8787,88.9538,88.8787,88.9371,4990.0
2017-09-25 14:20:00,106.62,106.64,106.58,106.59,6146.0,88.9371,88.9538,88.9037,88.9121,6146.0
2017-09-25 14:25:00,106.6,106.63,106.56,106.57,3385.0,88.9204,88.9454,88.887,88.8954,3385.0
2017-09-25 14:30:00,106.55,106.57,106.51,106.56,6039.0,88.8787,88.8954,88.8453,88.887,6039.0
2017-09-25 14:35:00,106.55,106.68,106.54,106.68,8875.0,88.8787,88.9871,88.8703,88.9871,8875.0
2017-09-25 14:40:00,106.68,106.69,106.67,106.68,4487.0,88.9871,88.9955,88.9788,88.9871,4487.0
2017-09-25 14:45:00,106.68,106.68,106.59,106.6,8704.0,88.9871,88.9871,88.9121,88.9204,8704.0
2017-09-25 14:50:00,106.6,106.76,106.6,106.75,22704.0,88.9204,89.0539,88.9204,89.0455,22704.0
2017-09-25 14:55:00,106.74,106.82,106.74,106.82,6345.0,89.0372,89.1039,89.0372,89.1039,6345.0
2017-09-25 15:00:00,106.81,106.81,106.69,106.7,4498.0,89.0956,89.0956,88.9955,89.0038,4498.0
2017-09-25 15:05:00,106.69,106.71,106.66,106.71,8436.0,88.9955,89.0122,88.9704,89.0122,8436.0
2017-09-25 15:10:00,106.68,106.74,106.67,106.73,6553.0,88.9871,89.0372,88.9788,89.0288,6553.0
2017-09-25 15:15:00,106.72,106.78,106.68,106.77,7205.0,89.0205,89.0705,88.9871,89.0622,7205.0
2017-09-25 15:20:00,106.79,106.83,106.77,106.82,7471.0,89.0789,89.1122,89.0622,89.1039,7471.0
2017-09-25 15:25:00,106.83,106.85,106.75,106.79,10631.0,89.1122,89.1289,89.0455,89.0789,10631.0
2017-09-25 15:30:00,106.81,106.84,106.72,106.72,11791.0,89.0956,89.1206,89.0205,89.0205,11791.0
2017-09-25 15:35:00,106.72,106.78,106.71,106.77,11777.0,89.0205,89.0705,89.0122,89.0622,11777.0
2017-09-25 15:40:00,106.77,106.77,106.66,106.69,11333.0,89.0622,89.0622,88.9704,88.9955,11333.0
2017-09-25 15:45:00,106.7,106.8,106.69,106.71,26874.0,89.0038,89.0872,88.9955,89.0122,26874.0
2017-09-25 15:50:00,106.68,106.69,106.6,106.63,18464.0,88.9871,88.9955,88.9204,88.9454,18464.0
2017-09-25 15:55:00,106.63,106.89,106.63,106.85,155202.0,88.9454,89.1623,88.9454,89.1289,155202.0
2017-09-26 09:30:00,107.01,107.07,106.63,106.83,7379.0,89.2624,89.3124,88.9454,89.1122,7379.0
2017-09-26 09:35:00,106.8,106.92,106.61,106.7,16700.0,89.0872,89.1873,88.9287,89.0038,16700.0
2017-09-26 09:40:00,106.65,106.8,106.64,106.8,3500.0,88.9621,89.0872,88.9538,89.0872,3500.0
2017-09-26 09:45:00,106.8,106.86,106.72,106.81,9512.0,89.0872,89.1373,89.0205,89.0956,9512.0
2017-09-26 09:50:00,106.76,107.02,106.68,106.96,7381.0,89.0539,89.2707,88.9871,89.2207,7381.0
2017-09-26 09:55:00,106.91,107.0,106.86,106.89,6110.0,89.179,89.2541,89.1373,89.1623,6110.0
2017-09-26 10:00:00,106.93,106.93,106.73,106.78,6700.0,89.1957,89.1957,89.0288,89.0705,6700.0
2017-09-26 10:05:00,106.79,106.85,106.7,106.83,8896.0,89.0789,89.1289,89.0038,89.1122,8896.0
2017-09-26 10:10:00,106.85,106.89,106.78,106.78,10400.0,89.1289,89.1623,89.0705,89.0705,10400.0
2017-09-26 10:15:00,106.7,106.83,106.7,106.8,5244.0,89.0038,89.1122,89.0038,89.0872,5244.0
2017-09-26 10:20:00,106.8,106.86,106.74,106.82,5925.0,89.0872,89.1373,89.0372,89.1039,5925.0
2017-09-26 10:25:00,106.83,106.83,106.71,106.73,1900.0,89.1122,89.1122,89.0122,89.0288,1900.0
2017-09-26 10:30:00,106.73,106.85,106.72,106.73,6352.0,89.0288,89.1289,89.0205,89.0288,6352.0
2017-09-26 10:35:00,106.77,106.84,106.73,106.78,12142.0,89.0622,89.1206,89.0288,89.0705,12142.0
2017-09-26 10:40:00,106.8,106.86,106.78,106.79,30900.0,89.0872,89.1373,89.0705,89.0789,30900.0
2017-09-26 10:45:00,106.78,106.78,106.67,106.72,14247.0,89.0705,89.0705,88.9788,89.0205,14247.0
2017-09-26 10:50:00,106.73,106.85,106.73,106.83,14958.0,89.0288,89.1289,89.0288,89.1122,14958.0
2017-09-26 10:55:00,106.84,106.9,106.79,106.8,11251.0,89.1206,89.1706,89.0789,89.0872,11251.0
2017-09-26 11:00:00,106.81,106.88,106.8,106.82,19729.0,89.0956,89.154,89.0872,89.1039,19729.0
2017-09-26 11:05:00,106.82,106.88,106.7,106.83,43424.0,89.1039,89.154,89.0038,89.1122,43424.0
2017-09-26 11:10:00,106.8,107.01,106.77,107.01,32656.0,89.0872,89.2624,89.0622,89.2624,32656.0
2017-09-26 11:15:00,107.01,107.13,107.0,107.04,10695.0,89.2624,89.3625,89.2541,89.2874,10695.0
2017-09-26 11:20:00,107.03,107.07,106.93,107.07,9934.0,89.2791,89.3124,89.1957,89.3124,9934.0
2017-09-26 11:25:00,107.14,107.14,107.0,107.09,6425.0,89.3708,89.3708,89.2541,89.3291,6425.0
2017-09-26 11:30:00,107.1,107.23,107.1,107.14,8126.0,89.3375,89.4459,89.3375,89.3708,8126.0
2017-09-26 11:35:00,107.17,107.28,107.16,107.26,2700.0,89.3959,89.4876,89.3875,89.4709,2700.0
2017-09-26 11:40:00,107.24,107.33,107.2,107.33,9859.0,89.4542,89.5293,89.4209,89.5293,9859.0
2017-09-26 11:45:00,107.35,107.36,107.27,107.27,3706.0,89.546,89.5543,89.4793,89.4793,3706.0
2017-09-26 11:50:00,107.25,107.26,107.16,107.26,4459.0,89.4626,89.4709,89.3875,89.4709,4459.0
2017-09-26 11:55:00,107.27,107.4,107.27,107.4,6221.0,89.4793,89.5877,89.4793,89.5877,6221.0
2017-09-26 12:00:00,107.41,107.41,107.39,107.39,2100.0,89.5961,89.5961,89.5794,89.5794,2100.0
2017-09-26 12:05:00,107.39,107.39,107.32,107.35,13631.0,89.5794,89.5794,89.521,89.546,13631.0
2017-09-26 12:10:00,107.35,107.41,107.34,107.35,2605.0,89.546,89.5961,89.5377,89.546,2605.0
2017-09-26 12:15:00,107.38,107.38,107.31,107.35,2822.0,89.571,89.571,89.5126,89.546,2822.0
2017-09-26 12:20:00,107.33,107.34,107.25,107.25,3100.0,89.5293,89.5377,89.4626,89.4626,3100.0
2017-09-26 12:25:00,107.25,107.36,107.22,107.34,8436.0,89.4626,89.5543,89.4376,89.5377,8436.0
2017-09-26 12:30:00,107.34,107.35,107.27,107.29,1400.0,89.5377,89.546,89.4793,89.496,1400.0
2017-09-26 12:35:00,107.26,107.26,107.06,107.06,3350.0,89.4709,89.4709,89.3041,89.3041,3350.0
2017-09-26 12:40:00,107.04,107.11,107.02,107.02,3735.0,89.2874,89.3458,89.2707,89.2707,3735.0
2017-09-26 12:45:00,106.95,107.04,106.94,106.95,3509.0,89.2123,89.2874,89.204,89.2123,3509.0
2017-09-26 12:50:00,107.01,107.05,106.97,106.99,3550.0,89.2624,89.2958,89.229,89.2457,3550.0
2017-09-26 12:55:00,106.98,107.1,106.98,107.09,2100.0,89.2374,89.3375,89.2374,89.3291,2100.0
2017-09-26 13:00:00,107.07,107.14,107.05,107.1,3002.0,89.3124,89.3708,89.2958,89.3375,3002.0
2017-09-26 13:05:00,107.08,107.14,107.05,107.14,1908.0,89.3208,89.3708,89.2958,89.3708,1908.0
2017-09-26 13:10:00,107.14,107.15,107.13,107.15,1600.0,89.3708,89.3792,89.3625,89.3792,1600.0
2017-09-26 13:15:00,107.18,107.19,107.13,107.13,1330.0,89.4042,89.4125,89.3625,89.3625,1330.0
2017-09-26 13:20:00,107.13,107.13,107.06,107.09,7712.0,89.3625,89.3625,89.3041,89.3291,7712.0
2017-09-26 13:25:00,107.1,107.22,107.1,107.2,3060.0,89.3375,89.4376,89.3375,89.4209,3060.0
2017-09-26 13:30:00,107.2,107.24,107.18,107.19,1363.0,89.4209,89.4542,89.4042,89.4125,1363.0
2017-09-26 13:35:00,107.2,107.2,107.1,107.12,3644.0,89.4209,89.4209,89.3375,89.3542,3644.0
2017-09-26 13:40:00,107.13,107.14,107.1,107.13,2200.0,89.3625,89.3708,89.3375,89.3625,2200.0
2017-09-26 13:45:00,107.1,107.1,107.06,107.09,3946.0,89.3375,89.3375,89.3041,89.3291,3946.0
2017-09-26 13:50:00,107.08,107.11,107.07,107.1,4937.0,89.3208,89.3458,89.3124,89.3375,4937.0
2017-09-26 13:55:00,107.11,107.15,107.08,107.15,4805.0,89.3458,89.3792,89.3208,89.3792,4805.0
2017-09-26 14:00:00,107.17,107.18,107.13,107.14,5906.0,89.3959,89.4042,89.3625,89.3708,5906.0
2017-09-26 14:05:00,107.11,107.18,107.11,107.18,4194.0,89.3458,89.4042,89.3458,89.4042,4194.0
2017-09-26 14:10:00,107.18,107.18,107.09,107.11,4249.0,89.4042,89.4042,89.3291,89.3458,4249.0
2017-09-26 14:15:00,107.1,107.13,107.1,107.11,5677.0,89.3375,89.3625,89.3375,89.3458,5677.0
2017-09-26 14:20:00,107.12,107.16,107.12,107.12,3575.0,89.3542,89.3875,89.3542,89.3542,3575.0
2017-09-26 14:25:00,107.14,107.16,107.11,107.16,3212.0,89.3708,89.3875,89.3458,89.3875,3212.0
2017-09-26 14:30:00,107.16,107.2,107.12,107.18,4853.0,89.3875,89.4209,89.3542,89.4042,4853.0
2017-09-26 14:35:00,107.18,107.27,107.18,107.27,2893.0,89.4042,89.4793,89.4042,89.4793,2893.0
2017-09-26 14:40:00,107.25,107.25,107.21,107.21,5055.0,89.4626,89.4626,89.4292,89.4292,5055.0
2017-09-26 14:45:00,107.22,107.22,107.19,107.2,2300.0,89.4376,89.4376,89.4125,89.4209,2300.0
2017-09-26 14:50:00,107.21,107.27,107.21,107.27,4935.0,89.4292,89.4793,89.4292,89.4793,4935.0
2017-09-26 14:55:00,107.27,107.27,107.22,107.23,10076.0,89.4793,89.4793,89.4376,89.4459,10076.0
2017-09-26 15:00:00,107.22,107.32,107.22,107.31,5433.0,89.4376,89.521,89.4376,89.5126,5433.0
2017-09-26 15:05:00,107.32,107.32,107.21,107.22,5583.0,89.521,89.521,89.4292,89.4376,5583.0
2017-09-26 15:10:00,107.22,107.25,107.19,107.25,5770.0,89.4376,89.4626,89.4125,89.4626,5770.0
2017-09-26 15:15:00,107.24,107.29,107.23,107.29,5555.0,89.4542,89.496,89.4459,89.496,5555.0
2017-09-26 15:20:00,107.29,107.31,107.28,107.3,1500.0,89.496,89.5126,89.4876,89.5043,1500.0
2017-09-26 15:25:00,107.3,107.33,107.25,107.32,7911.0,89.5043,89.5293,89.4626,89.521,7911.0
2017-09-26 15:30:00,107.32,107.33,107.23,107.26,8466.0,89.521,89.5293,89.4459,89.4709,8466.0
2017-09-26 15:35:00,107.27,107.3,107.25,107.26,12277.0,89.4793,89.5043,89.4626,89.4709,12277.0
2017-09-26 15:40:00,107.26,107.3,107.23,107.23,15876.0,89.4709,89.5043,89.4459,89.4459,15876.0
2017-09-26 15:45:00,107.22,107.22,107.08,107.08,11845.0,89.4376,89.4376,89.3208,89.3208,11845.0
2017-09-26 15:50:00,107.06,107.18,107.06,107.16,24126.0,89.3041,89.4042,89.3041,89.3875,24126.0
2017-09-26 15:55:00,107.16,107.21,107.11,107.2,40818.0,89.3875,89.4292,89.3458,89.4209,40818.0
2017-09-27 09:30:00,107.25,107.67,107.23,107.58,22931.0,89.4626,89.8129,89.4459,89.7379,22931.0
2017-09-27 09:35:00,107.58,107.58,107.2,107.46,24094.0,89.7379,89.7379,89.4209,89.6378,24094.0
2017-09-27 09:40:00,107.51,107.75,107.46,107.57,11225.0,89.6795,89.8797,89.6378,89.7295,11225.0
2017-09-27 09:45:00,107.58,107.83,107.51,107.78,10052.0,89.7379,89.9464,89.6795,89.9047,10052.0
2017-09-27 09:50:00,107.74,107.8,107.62,107.76,10015.0,89.8713,89.9214,89.7712,89.888,10015.0
2017-09-27 09:55:00,107.72,107.79,107.64,107.77,5931.0,89.8546,89.913,89.7879,89.8963,5931.0
2017-09-27 10:00:00,107.83,107.91,107.62,107.63,10109.0,89.9464,90.0131,89.7712,89.7796,10109.0
2017-09-27 10:05:00,107.63,107.63,107.5,107.61,12034.0,89.7796,89.7796,89.6711,89.7629,12034.0
2017-09-27 10:10:00,107.62,107.83,107.61,107.8,7905.0,89.7712,89.9464,89.7629,89.9214,7905.0
2017-09-27 10:15:00,107.81,107.82,107.68,107.7,7542.0,89.9297,89.9381,89.8213,89.838,7542.0
2017-09-27 10:20:00,107.67,107.78,107.64,107.64,5794.0,89.8129,89.9047,89.7879,89.7879,5794.0
2017-09-27 10:25:00,107.58,107.64,107.41,107.41,8174.0,89.7379,89.7879,89.5961,89.5961,8174.0
2017-09-27 10:30:00,107.4,107.63,107.4,107.63,15909.0,89.5877,89.7796,89.5877,89.7796,15909.0
2017-09-27 10:35:00,107.61,107.64,107.51,107.51,7360.0,89.7629,89.7879,89.6795,89.6795,7360.0
2017-09-27 10:40:00,107.5,107.51,107.36,107.42,11145.0,89.6711,89.6795,89.5543,89.6044,11145.0
2017-09-27 10:45:00,107.44,107.56,107.42,107.53,9402.0,89.6211,89.7212,89.6044,89.6962,9402.0
2017-09-27 10:50:00,107.54,107.67,107.53,107.66,17393.0,89.7045,89.8129,89.6962,89.8046,17393.0
2017-09-27 10:55:00,107.64,107.64,107.5,107.53,11300.0,89.7879,89.7879,89.6711,89.6962,11300.0
2017-09-27 11:00:00,107.54,107.69,107.53,107.65,8420.0,89.7045,89.8296,89.6962,89.7963,8420.0
2017-09-27 11:05:00,107.65,107.79,107.65,107.77,4953.0,89.7963,89.913,89.7963,89.8963,4953.0
2017-09-27 11:10:00,107.76,107.76,107.7,107.7,6198.0,89.888,89.888,89.838,89.838,6198.0
2017-09-27 11:15:00,107.7,107.73,107.63,107.63,4509.0,89.838,89.863,89.7796,89.7796,4509.0
2017-09-27 11:20:00,107.6,107.64,107.59,107.61,4180.0,89.7545,89.7879,89.7462,89.7629,4180.0
2017-09-27 11:25:00,107.59,107.63,107.55,107.61,7506.0,89.7462,89.7796,89.7128,89.7629,7506.0
2017-09-27 11:30:00,107.61,107.61,107.51,107.51,3907.0,89.7629,89.7629,89.6795,89.6795,3907.0
2017-09-27 11:35:00,107.51,107.57,107.51,107.54,11141.0,89.6795,89.7295,89.6795,89.7045,11141.0
2017-09-27 11:40:00,107.53,107.53,107.45,107.47,6737.0,89.6962,89.6962,89.6294,89.6461,6737.0
2017-09-27 11:45:00,107.46,107.46,107.33,107.33,30061.0,89.6378,89.6378,89.5293,89.5293,30061.0
2017-09-27 11:50:00,107.31,107.43,107.28,107.43,24179.0,89.5126,89.6127,89.4876,89.6127,24179.0
2017-09-27 11:55:00,107.44,107.65,107.44,107.65,7457.0,89.6211,89.7963,89.6211,89.7963,7457.0
2017-09-27 12:00:00,107.66,107.78,107.64,107.73,7032.0,89.8046,89.9047,89.7879,89.863,7032.0
2017-09-27 12:05:00,107.73,107.78,107.64,107.74,9887.0,89.863,89.9047,89.7879,89.8713,9887.0
2017-09-27 12:10:00,107.72,107.87,107.71,107.87,14014.0,89.8546,89.9798,89.8463,89.9798,14014.0
2017-09-27 12:15:00,107.85,107.88,107.82,107.85,5743.0,89.9631,89.9881,89.9381,89.9631,5743.0
2017-09-27 12:20:00,107.84,107.91,107.81,107.86,8771.0,89.9547,90.0131,89.9297,89.9714,8771.0
2017-09-27 12:25:00,107.86,107.86,107.76,107.78,1900.0,89.9714,89.9714,89.888,89.9047,1900.0
2017-09-27 12:30:00,107.76,107.8,107.72,107.74,5978.0,89.888,89.9214,89.8546,89.8713,5978.0
2017-09-27 12:35:00,107.71,107.79,107.71,107.76,6406.0,89.8463,89.913,89.8463,89.888,6406.0
2017-09-27 12:40:00,107.76,107.79,107.73,107.73,2306.0,89.888,89.913,89.863,89.863,2306.0
2017-09-27 12:45:00,107.74,107.82,107.73,107.82,5097.0,89.8713,89.9381,89.863,89.9381,5097.0
2017-09-27 12:50:00,107.83,107.9,107.81,107.84,4634.0,89.9464,90.0048,89.9297,89.9547,4634.0
2017-09-27 12:55:00,107.84,107.84,107.69,107.69,4185.0,89.9547,89.9547,89.8296,89.8296,4185.0
2017-09-27 13:00:00,107.7,107.7,107.5,107.51,14962.0,89.838,89.838,89.6711,89.6795,14962.0
2017-09-27 13:05:00,107.52,107.65,107.51,107.62,9969.0,89.6878,89.7963,89.6795,89.7712,9969.0
2017-09-27 13:10:00,107.6,107.6,107.55,107.56,14631.0,89.7545,89.7545,89.7128,89.7212,14631.0
2017-09-27 13:15:00,107.57,107.57,107.43,107.43,7069.0,89.7295,89.7295,89.6127,89.6127,7069.0
2017-09-27 13:20:00,107.42,107.45,107.35,107.44,6880.0,89.6044,89.6294,89.546,89.6211,6880.0
2017-09-27 13:25:00,107.43,107.44,107.29,107.31,5031.0,89.6127,89.6211,89.496,89.5126,5031.0
2017-09-27 13:30:00,107.31,107.38,107.3,107.38,4145.0,89.5126,89.571,89.5043,89.571,4145.0
2017-09-27 13:35:00,107.37,107.42,107.35,107.42,6476.0,89.5627,89.6044,89.546,89.6044,6476.0
2017-09-27 13:40:00,107.41,107.45,107.38,107.38,4310.0,89.5961,89.6294,89.571,89.571,4310.0
2017-09-27 13:45:00,107.38,107.38,107.29,107.37,6250.0,89.571,89.571,89.496,89.5627,6250.0
2017-09-27 13:50:00,107.36,107.39,107.34,107.35,4466.0,89.5543,89.5794,89.5377,89.546,4466.0
2017-09-27 13:55:00,107.36,107.42,107.35,107.39,5889.0,89.5543,89.6044,89.546,89.5794,5889.0
2017-09-27 14:00:00,107.39,107.5,107.38,107.49,11411.0,89.5794,89.6711,89.571,89.6628,11411.0
2017-09-27 14:05:00,107.5,107.62,107.5,107.62,7044.0,89.6711,89.7712,89.6711,89.7712,7044.0
2017-09-27 14:10:00,107.62,107.75,107.61,107.72,10261.0,89.7712,89.8797,89.7629,89.8546,10261.0
2017-09-27 14:15:00,107.72,107.9,107.71,107.9,27609.0,89.8546,90.0048,89.8463,90.0048,27609.0
2017-09-27 14:20:00,107.95,108.21,107.93,108.07,12596.0,90.0465,90.2634,90.0298,90.1466,12596.0
2017-09-27 14:25:00,108.09,108.09,108.03,108.05,7142.0,90.1633,90.1633,90.1132,90.1299,7142.0
2017-09-27 14:30:00,108.05,108.08,107.83,107.87,12143.0,90.1299,90.1549,89.9464,89.9798,12143.0
2017-09-27 14:35:00,107.86,107.9,107.79,107.8,5890.0,89.9714,90.0048,89.913,89.9214,5890.0
2017-09-27 14:40:00,107.81,107.92,107.8,107.83,8154.0,89.9297,90.0215,89.9214,89.9464,8154.0
2017-09-27 14:45:00,107.84,107.95,107.82,107.95,10760.0,89.9547,90.0465,89.9381,90.0465,10760.0
2017-09-27 14:50:00,107.96,108.09,107.96,108.08,12208.0,90.0548,90.1633,90.0548,90.1549,12208.0
2017-09-27 14:55:00,108.1,108.11,108.04,108.07,5200.0,90.1716,90.18,90.1216,90.1466,5200.0
2017-09-27 15:00:00,108.08,108.17,108.05,108.17,11380.0,90.1549,90.23,90.1299,90.23,11380.0
2017-09-27 15:05:00,108.17,108.23,108.11,108.14,10037.0,90.23,90.2801,90.18,90.205,10037.0
2017-09-27 15:10:00,108.13,108.19,108.13,108.17,8742.0,90.1966,90.2467,90.1966,90.23,8742.0
2017-09-27 15:15:00,108.17,108.23,108.14,108.14,11326.0,90.23,90.2801,90.205,90.205,11326.0
2017-09-27 15:20:00,108.14,108.16,108.12,108.12,10092.0,90.205,90.2217,90.1883,90.1883,10092.0
2017-09-27 15:25:00,108.12,108.23,108.12,108.2,9858.0,90.1883,90.2801,90.1883,90.255,9858.0
2017-09-27 15:30:00,108.2,108.21,108.15,108.16,13689.0,90.255,90.2634,90.2133,90.2217,13689.0
2017-09-27 15:35:00,108.16,108.19,108.1,108.18,15809.0,90.2217,90.2467,90.1716,90.2384,15809.0
2017-09-27 15:40:00,108.18,108.24,108.15,108.16,17986.0,90.2384,90.2884,90.2133,90.2217,17986.0
2017-09-27 15:45:00,108.18,108.24,108.16,108.19,25682.0,90.2384,90.2884,90.2217,90.2467,25682.0
2017-09-27 15:50:00,108.19,108.26,108.19,108.24,27129.0,90.2467,90.3051,90.2467,90.2884,27129.0
2017-09-27 15:55:00,108.26,108.29,108.18,108.22,88778.0,90.3051,90.3301,90.2384,90.2717,88778.0
2017-09-28 09:30:00,107.61,108.75,107.61,108.33,27766.0,89.7629,90.7138,89.7629,90.3635,27766.0
2017-09-28 09:35:00,108.45,108.52,107.75,107.75,10197.0,90.4636,90.522,89.8797,89.8797,10197.0
2017-09-28 09:40:00,107.81,107.98,107.53,107.63,13296.0,89.9297,90.0715,89.6962,89.7796,13296.0
2017-09-28 09:45:00,107.59,107.74,107.58,107.73,9532.0,89.7462,89.8713,89.7379,89.863,9532.0
2017-09-28 09:50:00,107.75,107.84,107.67,107.8,9195.0,89.8797,89.9547,89.8129,89.9214,9195.0
2017-09-28 09:55:00,107.83,107.84,107.6,107.63,6805.0,89.9464,89.9547,89.7545,89.7796,6805.0
2017-09-28 10:00:00,107.61,107.63,107.41,107.41,8298.0,89.7629,89.7796,89.5961,89.5961,8298.0
2017-09-28 10:05:00,107.44,107.49,107.4,107.45,4967.0,89.6211,89.6628,89.5877,89.6294,4967.0
2017-09-28 10:10:00,107.5,107.54,107.45,107.48,8599.0,89.6711,89.7045,89.6294,89.6544,8599.0
2017-09-28 10:15:00,107.44,107.71,107.4,107.67,5519.0,89.6211,89.8463,89.5877,89.8129,5519.0
2017-09-28 10:20:00,107.63,107.73,107.58,107.71,8671.0,89.7796,89.863,89.7379,89.8463,8671.0
2017-09-28 10:25:00,107.72,107.72,107.63,107.66,5150.0,89.8546,89.8546,89.7796,89.8046,5150.0
2017-09-28 10:30:00,107.67,107.76,107.6,107.76,4539.0,89.8129,89.888,89.7545,89.888,4539.0
2017-09-28 10:35:00,107.8,107.89,107.76,107.89,4117.0,89.9214,89.9964,89.888,89.9964,4117.0
2017-09-28 10:40:00,107.88,107.88,107.71,107.73,7899.0,89.9881,89.9881,89.8463,89.863,7899.0
2017-09-28 10:45:00,107.75,107.88,107.72,107.81,5177.0,89.8797,89.9881,89.8546,89.9297,5177.0
2017-09-28 10:50:00,107.79,107.85,107.79,107.8,1605.0,89.913,89.9631,89.913,89.9214,1605.0
2017-09-28 10:55:00,107.79,107.86,107.75,107.75,4777.0,89.913,89.9714,89.8797,89.8797,4777.0
2017-09-28 11:00:00,107.76,107.9,107.76,107.88,3950.0,89.888,90.0048,89.888,89.9881,3950.0
2017-09-28 11:05:00,107.88,107.88,107.81,107.87,3895.0,89.9881,89.9881,89.9297,89.9798,3895.0
2017-09-28 11:10:00,107.83,107.85,107.8,107.82,3850.0,89.9464,89.9631,89.9214,89.9381,3850.0
2017-09-28 11:15:00,107.81,107.81,107.66,107.66,4942.0,89.9297,89.9297,89.8046,89.8046,4942.0
2017-09-28 11:20:00,107.67,107.82,107.66,107.82,3147.0,89.8129,89.9381,89.8046,89.9381,3147.0
2017-09-28 11:25:00,107.85,107.86,107.81,107.85,3167.0,89.9631,89.9714,89.9297,89.9631,3167.0
2017-09-28 11:30:00,107.85,107.91,107.75,107.8,4717.0,89.9631,90.0131,89.8797,89.9214,4717.0
2017-09-28 11:35:00,107.81,107.91,107.79,107.86,3519.0,89.9297,90.0131,89.913,89.9714,3519.0
2017-09-28 11:40:00,107.88,107.95,107.88,107.92,3050.0,89.9881,90.0465,89.9881,90.0215,3050.0
2017-09-28 11:45:00,107.88,107.97,107.83,107.83,9875.0,89.9881,90.0632,89.9464,89.9464,9875.0
2017-09-28 11:50:00,107.79,107.83,107.7,107.7,3550.0,89.913,89.9464,89.838,89.838,3550.0
2017-09-28 11:55:00,107.68,107.75,107.68,107.72,4040.0,89.8213,89.8797,89.8213,89.8546,4040.0
2017-09-28 12:00:00,107.71,107.81,107.7,107.81,6370.0,89.8463,89.9297,89.838,89.9297,6370.0
2017-09-28 12:05:00,107.82,107.89,107.81,107.88,5475.0,89.9381,89.9964,89.9297,89.9881,5475.0
2017-09-28 12:10:00,107.89,107.95,107.85,107.85,10761.0,89.9964,90.0465,89.9631,89.9631,10761.0
2017-09-28 12:15:00,107.83,107.83,107.75,107.76,2400.0,89.9464,89.9464,89.8797,89.888,2400.0
2017-09-28 12:20:00,107.76,107.83,107.76,107.83,3240.0,89.888,89.9464,89.888,89.9464,3240.0
2017-09-28 12:25:00,107.81,107.89,107.8,107.87,3856.0,89.9297,89.9964,89.9214,89.9798,3856.0
2017-09-28 12:30:00,107.87,107.92,107.85,107.87,4070.0,89.9798,90.0215,89.9631,89.9798,4070.0
2017-09-28 12:35:00,107.87,107.93,107.86,107.92,3460.0,89.9798,90.0298,89.9714,90.0215,3460.0
2017-09-28 12:40:00,107.93,107.98,107.92,107.95,2943.0,90.0298,90.0715,90.0215,90.0465,2943.0
2017-09-28 12:45:00,107.95,107.95,107.83,107.86,4210.0,90.0465,90.0465,89.9464,89.9714,4210.0
2017-09-28 12:50:00,107.87,107.87,107.82,107.82,4247.0,89.9798,89.9798,89.9381,89.9381,4247.0
2017-09-28 12:55:00,107.84,107.89,107.83,107.84,3581.0,89.9547,89.9964,89.9464,89.9547,3581.0
2017-09-28 13:00:00,107.85,107.88,107.85,107.88,1500.0,89.9631,89.9881,89.9631,89.9881,1500.0
2017-09-28 13:05:00,107.88,107.91,107.85,107.91,4159.0,89.9881,90.0131,89.9631,90.0131,4159.0
2017-09-28 13:10:00,107.89,107.89,107.81,107.86,3815.0,89.9964,89.9964,89.9297,89.9714,3815.0
2017-09-28 13:15:00,107.86,107.86,107.83,107.83,2600.0,89.9714,89.9714,89.9464,89.9464,2600.0
2017-09-28 13:20:00,107.84,107.88,107.83,107.88,3335.0,89.9547,89.9881,89.9464,89.9881,3335.0
2017-09-28 13:25:00,107.87,107.92,107.87,107.92,7126.0,89.9798,90.0215,89.9798,90.0215,7126.0
2017-09-28 13:30:00,107.9,107.93,107.89,107.9,2178.0,90.0048,90.0298,89.9964,90.0048,2178.0
2017-09-28 13:35:00,107.9,107.9,107.87,107.88,1646.0,90.0048,90.0048,89.9798,89.9881,1646.0
2017-09-28 13:40:00,107.85,107.9,107.85,107.85,4613.0,89.9631,90.0048,89.9631,89.9631,4613.0
2017-09-28 13:45:00,107.82,107.86,107.79,107.79,2018.0,89.9381,89.9714,89.913,89.913,2018.0
2017-09-28 13:50:00,107.79,107.8,107.74,107.75,3144.0,89.913,89.9214,89.8713,89.8797,3144.0
2017-09-28 13:55:00,107.75,107.84,107.73,107.83,14625.0,89.8797,89.9547,89.863,89.9464,14625.0
2017-09-28 14:00:00,107.81,107.84,107.78,107.78,5781.0,89.9297,89.9547,89.9047,89.9047,5781.0
2017-09-28 14:05:00,107.77,107.79,107.75,107.76,4114.0,89.8963,89.913,89.8797,89.888,4114.0
2017-09-28 14:10:00,107.77,107.8,107.75,107.78,3300.0,89.8963,89.9214,89.8797,89.9047,3300.0
2017-09-28 14:15:00,107.77,107.77,107.7,107.72,3663.0,89.8963,89.8963,89.838,89.8546,3663.0
2017-09-28 14:20:00,107.72,107.73,107.62,107.64,4114.0,89.8546,89.863,89.7712,89.7879,4114.0
2017-09-28 14:25:00,107.64,107.75,107.64,107.74,3423.0,89.7879,89.8797,89.7879,89.8713,3423.0
2017-09-28 14:30:00,107.74,107.75,107.7,107.73,4203.0,89.8713,89.8797,89.838,89.863,4203.0
2017-09-28 14:35:00,107.74,107.76,107.73,107.75,2645.0,89.8713,89.888,89.863,89.8797,2645.0
2017-09-28 14:40:00,107.75,107.75,107.69,107.7,5888.0,89.8797,89.8797,89.8296,89.838,5888.0
2017-09-28 14:45:00,107.7,107.71,107.66,107.66,6488.0,89.838,89.8463,89.8046,89.8046,6488.0
2017-09-28 14:50:00,107.65,107.7,107.65,107.69,12544.0,89.7963,89.838,89.7963,89.8296,12544.0
2017-09-28 14:55:00,107.69,107.7,107.65,107.65,8073.0,89.8296,89.838,89.7963,89.7963,8073.0
2017-09-28 15:00:00,107.65,107.66,107.61,107.61,10611.0,89.7963,89.8046,89.7629,89.7629,10611.0
2017-09-28 15:05:00,107.6,107.66,107.6,107.66,5334.0,89.7545,89.8046,89.7545,89.8046,5334.0
2017-09-28 15:10:00,107.66,107.68,107.62,107.63,8712.0,89.8046,89.8213,89.7712,89.7796,8712.0
2017-09-28 15:15:00,107.63,107.63,107.58,107.58,10324.0,89.7796,89.7796,89.7379,89.7379,10324.0
2017-09-28 15:20:00,107.59,107.62,107.57,107.58,8838.0,89.7462,89.7712,89.7295,89.7379,8838.0
2017-09-28 15:25:00,107.6,107.61,107.5,107.51,10766.0,89.7545,89.7629,89.6711,89.6795,10766.0
2017-09-28 15:30:00,107.51,107.63,107.5,107.63,13444.0,89.6795,89.7796,89.6711,89.7796,13444.0
2017-09-28 15:35:00,107.66,107.66,107.53,107.53,16665.0,89.8046,89.8046,89.6962,89.6962,16665.0
2017-09-28 15:40:00,107.54,107.73,107.54,107.73,13980.0,89.7045,89.863,89.7045,89.863,13980.0
2017-09-28 15:45:00,107.74,107.83,107.74,107.75,26185.0,89.8713,89.9464,89.8713,89.8797,26185.0
2017-09-28 15:50:00,107.76,107.79,107.71,107.75,29084.0,89.888,89.913,89.8463,89.8797,29084.0
2017-09-28 15:55:00,107.76,107.82,107.73,107.81,73719.0,89.888,89.9381,89.863,89.9297,73719.0
2017-09-29 09:30:00,108.08,108.24,107.78,108.0,11361.0,90.1549,90.2884,89.9047,90.0882,11361.0
2017-09-29 09:35:00,108.12,108.26,107.96,108.17,11872.0,90.1883,90.3051,90.0548,90.23,11872.0
2017-09-29 09:40:00,108.14,108.53,108.1,108.46,13788.0,90.205,90.5303,90.1716,90.4719,13788.0
2017-09-29 09:45:00,108.51,109.09,108.46,108.81,31120.0,90.5136,90.9974,90.4719,90.7639,31120.0
2017-09-29 09:50:00,108.8,108.82,108.55,108.62,19903.0,90.7555,90.7722,90.547,90.6054,19903.0
2017-09-29 09:55:00,108.58,108.69,108.48,108.55,6962.0,90.572,90.6638,90.4886,90.547,6962.0
2017-09-29 10:00:00,108.63,108.85,108.5,108.6,8756.0,90.6137,90.7972,90.5053,90.5887,8756.0
2017-09-29 10:05:00,108.6,108.64,108.5,108.56,7553.0,90.5887,90.6221,90.5053,90.5553,7553.0
2017-09-29 10:10:00,108.58,108.67,108.46,108.53,23438.0,90.572,90.6471,90.4719,90.5303,23438.0
2017-09-29 10:15:00,108.62,108.69,108.6,108.6,5123.0,90.6054,90.6638,90.5887,90.5887,5123.0
2017-09-29 10:20:00,108.65,108.67,108.55,108.59,5773.0,90.6304,90.6471,90.547,90.5804,5773.0
2017-09-29 10:25:00,108.59,108.62,108.58,108.59,1450.0,90.5804,90.6054,90.572,90.5804,1450.0
2017-09-29 10:30:00,108.59,108.59,108.5,108.57,7072.0,90.5804,90.5804,90.5053,90.5637,7072.0
2017-09-29 10:35:00,108.62,108.62,108.5,108.6,13406.0,90.6054,90.6054,90.5053,90.5887,13406.0
2017-09-29 10:40:00,108.57,108.71,108.57,108.68,2015.0,90.5637,90.6805,90.5637,90.6554,2015.0
2017-09-29 10:45:00,108.66,108.78,108.62,108.68,10987.0,90.6387,90.7388,90.6054,90.6554,10987.0
2017-09-29 10:50:00,108.7,108.82,108.69,108.79,5992.0,90.6721,90.7722,90.6638,90.7472,5992.0
2017-09-29 10:55:00,108.82,109.13,108.82,109.13,14365.0,90.7722,91.0308,90.7722,91.0308,14365.0
2017-09-29 11:00:00,109.07,109.07,108.96,109.0,16794.0,90.9807,90.9807,90.889,90.9224,16794.0
2017-09-29 11:05:00,108.97,109.01,108.92,108.94,3100.0,90.8973,90.9307,90.8556,90.8723,3100.0
2017-09-29 11:10:00,108.95,109.03,108.93,109.01,5804.0,90.8806,90.9474,90.864,90.9307,5804.0
2017-09-29 11:15:00,109.01,109.1,108.99,109.09,7537.0,90.9307,91.0058,90.914,90.9974,7537.0
2017-09-29 11:20:00,109.05,109.1,109.02,109.02,17573.0,90.9641,91.0058,90.939,90.939,17573.0
2017-09-29 11:25:00,109.02,109.14,109.01,109.09,10249.0,90.939,91.0391,90.9307,90.9974,10249.0
2017-09-29 11:30:00,109.1,109.28,109.08,109.27,13323.0,91.0058,91.1559,90.9891,91.1476,13323.0
2017-09-29 11:35:00,109.24,109.27,109.04,109.04,12171.0,91.1226,91.1476,90.9557,90.9557,12171.0
2017-09-29 11:40:00,109.03,109.08,109.01,109.01,5490.0,90.9474,90.9891,90.9307,90.9307,5490.0
2017-09-29 11:45:00,109.04,109.12,109.03,109.12,5186.0,90.9557,91.0225,90.9474,91.0225,5186.0
2017-09-29 11:50:00,109.11,109.19,109.1,109.14,4775.0,91.0141,91.0808,91.0058,91.0391,4775.0
2017-09-29 11:55:00,109.14,109.18,109.13,109.14,5634.0,91.0391,91.0725,91.0308,91.0391,5634.0
2017-09-29 12:00:00,109.13,109.2,109.13,109.16,7634.0,91.0308,91.0892,91.0308,91.0558,7634.0
2017-09-29 12:05:00,109.14,109.19,109.14,109.16,5000.0,91.0391,91.0808,91.0391,91.0558,5000.0
2017-09-29 12:10:00,109.14,109.16,109.09,109.11,4800.0,91.0391,91.0558,90.9974,91.0141,4800.0
2017-09-29 12:15:00,109.1,109.1,109.04,109.08,2800.0,91.0058,91.0058,90.9557,90.9891,2800.0
2017-09-29 12:20:00,109.1,109.16,109.08,109.16,7286.0,91.0058,91.0558,90.9891,91.0558,7286.0
2017-09-29 12:25:00,109.15,109.33,109.13,109.33,13107.0,91.0475,91.1976,91.0308,91.1976,13107.0
2017-09-29 12:30:00,109.27,109.29,109.21,109.22,6174.0,91.1476,91.1643,91.0975,91.1059,6174.0
2017-09-29 12:35:00,109.21,109.34,109.18,109.34,19242.0,91.0975,91.206,91.0725,91.206,19242.0
2017-09-29 12:40:00,109.33,109.35,109.26,109.26,4533.0,91.1976,91.2143,91.1392,91.1392,4533.0
2017-09-29 12:45:00,109.27,109.28,109.23,109.24,3600.0,91.1476,91.1559,91.1142,91.1226,3600.0
2017-09-29 12:50:00,109.18,109.21,109.15,109.15,4471.0,91.0725,91.0975,91.0475,91.0475,4471.0
2017-09-29 12:55:00,109.14,109.19,109.13,109.19,4753.0,91.0391,91.0808,91.0308,91.0808,4753.0
2017-09-29 13:00:00,109.17,109.18,109.13,109.16,8100.0,91.0642,91.0725,91.0308,91.0558,8100.0
2017-09-29 13:05:00,109.16,109.27,109.14,109.27,8962.0,91.0558,91.1476,91.0391,91.1476,8962.0
2017-09-29 13:10:00,109.23,109.27,109.2,109.27,7560.0,91.1142,91.1476,91.0892,91.1476,7560.0
2017-09-29 13:15:00,109.27,109.27,109.18,109.18,8669.0,91.1476,91.1476,91.0725,91.0725,8669.0
2017-09-29 13:20:00,109.16,109.27,109.16,109.27,7476.0,91.0558,91.1476,91.0558,91.1476,7476.0
2017-09-29 13:25:00,109.26,109.28,109.21,109.28,11233.0,91.1392,91.1559,91.0975,91.1559,11233.0
2017-09-29 13:30:00,109.3,109.34,109.27,109.32,10396.0,91.1726,91.206,91.1476,91.1893,10396.0
2017-09-29 13:35:00,109.32,109.32,109.26,109.26,4338.0,91.1893,91.1893,91.1392,91.1392,4338.0
2017-09-29 13:40:00,109.25,109.27,109.16,109.2,10825.0,91.1309,91.1476,91.0558,91.0892,10825.0
2017-09-29 13:45:00,109.19,109.23,109.17,109.2,4262.0,91.0808,91.1142,91.0642,91.0892,4262.0
2017-09-29 13:50:00,109.2,109.24,109.2,109.22,6587.0,91.0892,91.1226,91.0892,91.1059,6587.0
2017-09-29 13:55:00,109.21,109.27,109.21,109.25,8521.0,91.0975,91.1476,91.0975,91.1309,8521.0
2017-09-29 14:00:00,109.23,109.33,109.23,109.31,11893.0,91.1142,91.1976,91.1142,91.1809,11893.0
2017-09-29 14:05:00,109.3,109.41,109.29,109.38,17351.0,91.1726,91.2644,91.1643,91.2393,17351.0
2017-09-29 14:10:00,109.38,109.48,109.38,109.41,11301.0,91.2393,91.3227,91.2393,91.2644,11301.0
2017-09-29 14:15:00,109.38,109.38,109.31,109.35,5819.0,91.2393,91.2393,91.1809,91.2143,5819.0
2017-09-29 14:20:00,109.34,109.35,109.2,109.2,13024.0,91.206,91.2143,91.0892,91.0892,13024.0
2017-09-29 14:25:00,109.19,109.27,109.14,109.24,14379.0,91.0808,91.1476,91.0391,91.1226,14379.0
2017-09-29 14:30:00,109.24,109.27,109.23,109.23,5236.0,91.1226,91.1476,91.1142,91.1142,5236.0
2017-09-29 14:35:00,109.23,109.29,109.23,109.27,9995.0,91.1142,91.1643,91.1142,91.1476,9995.0
2017-09-29 14:40:00,109.26,109.27,109.18,109.18,7324.0,91.1392,91.1476,91.0725,91.0725,7324.0
2017-09-29 14:45:00,109.16,109.22,109.15,109.15,3901.0,91.0558,91.1059,91.0475,91.0475,3901.0
2017-09-29 14:50:00,109.18,109.19,109.15,109.17,12350.0,91.0725,91.0808,91.0475,91.0642,12350.0
2017-09-29 14:55:00,109.17,109.23,109.15,109.23,18129.0,91.0642,91.1142,91.0475,91.1142,18129.0
2017-09-29 15:00:00,109.22,109.27,109.2,109.27,16225.0,91.1059,91.1476,91.0892,91.1476,16225.0
2017-09-29 15:05:00,109.28,109.32,109.22,109.31,10859.0,91.1559,91.1893,91.1059,91.1809,10859.0
2017-09-29 15:10:00,109.31,109.35,109.3,109.35,10424.0,91.1809,91.2143,91.1726,91.2143,10424.0
2017-09-29 15:15:00,109.34,109.35,109.27,109.3,17408.0,91.206,91.2143,91.1476,91.1726,17408.0
2017-09-29 15:20:00,109.3,109.3,109.2,109.2,8535.0,91.1726,91.1726,91.0892,91.0892,8535.0
2017-09-29 15:25:00,109.2,109.2,109.11,109.12,11685.0,91.0892,91.0892,91.0141,91.0225,11685.0
2017-09-29 15:30:00,109.13,109.24,109.12,109.17,21012.0,91.0308,91.1226,91.0225,91.0642,21012.0
2017-09-29 15:35:00,109.18,109.21,109.17,109.17,27089.0,91.0725,91.0975,91.0642,91.0642,27089.0
2017-09-29 15:40:00,109.18,109.22,109.14,109.19,17639.0,91.0725,91.1059,91.0391,91.0808,17639.0
2017-09-29 15:45:00,109.2,109.25,109.19,109.2,30478.0,91.0892,91.1309,91.0808,91.0892,30478.0
2017-09-29 15:50:00,109.2,109.21,109.11,109.12,33238.0,91.0892,91.0975,91.0141,91.0225,33238.0
2017-09-29 15:55:00,109.13,109.19,109.08,109.16,80515.0,91.0308,91.0808,90.9891,91.0558,80515.0
2017-10-02 09:30:00,109.2,109.4,109.05,109.24,19687.0,91.0892,91.256,90.9641,91.1226,19687.0
2017-10-02 09:35:00,109.2,109.23,108.96,109.07,14400.0,91.0892,91.1142,90.889,90.9807,14400.0
2017-10-02 09:40:00,109.1,109.24,108.97,109.0,6821.0,91.0058,91.1226,90.8973,90.9224,6821.0
2017-10-02 09:45:00,109.01,109.13,108.94,108.99,4876.0,90.9307,91.0308,90.8723,90.914,4876.0
2017-10-02 09:50:00,109.04,109.25,109.03,109.06,7704.0,90.9557,91.1309,90.9474,90.9724,7704.0
2017-10-02 09:55:00,109.09,109.39,109.03,109.31,11342.0,90.9974,91.2477,90.9474,91.1809,11342.0
2017-10-02 10:00:00,109.25,109.3,109.1,109.28,8723.0,91.1309,91.1726,91.0058,91.1559,8723.0
2017-10-02 10:05:00,109.28,109.38,109.16,109.38,5190.0,91.1559,91.2393,91.0558,91.2393,5190.0
2017-10-02 10:10:00,109.39,109.48,109.28,109.45,12219.0,91.2477,91.3227,91.1559,91.2977,12219.0
2017-10-02 10:15:00,109.43,109.5,109.33,109.49,7879.0,91.281,91.3394,91.1976,91.3311,7879.0
2017-10-02 10:20:00,109.48,109.5,109.29,109.4,6717.0,91.3227,91.3394,91.1643,91.256,6717.0
2017-10-02 10:25:00,109.41,109.55,109.35,109.55,13106.0,91.2644,91.3811,91.2143,91.3811,13106.0
2017-10-02 10:30:00,109.55,109.65,109.55,109.57,9855.0,91.3811,91.4646,91.3811,91.3978,9855.0
2017-10-02 10:35:00,109.6,109.68,109.49,109.55,6619.0,91.4228,91.4896,91.3311,91.3811,6619.0
2017-10-02 10:40:00,109.56,109.56,109.46,109.49,8959.0,91.3895,91.3895,91.3061,91.3311,8959.0
2017-10-02 10:45:00,109.49,109.67,109.47,109.63,7939.0,91.3311,91.4812,91.3144,91.4479,7939.0
2017-10-02 10:50:00,109.6,109.62,109.33,109.45,36836.0,91.4228,91.4395,91.1976,91.2977,36836.0
2017-10-02 10:55:00,109.45,109.47,109.3,109.33,17086.0,91.2977,91.3144,91.1726,91.1976,17086.0
2017-10-02 11:00:00,109.32,109.35,109.17,109.26,12412.0,91.1893,91.2143,91.0642,91.1392,12412.0
2017-10-02 11:05:00,109.29,109.34,109.1,109.1,9565.0,91.1643,91.206,91.0058,91.0058,9565.0
2017-10-02 11:10:00,109.12,109.21,109.1,109.21,10476.0,91.0225,91.0975,91.0058,91.0975,10476.0
2017-10-02 11:15:00,109.18,109.26,109.18,109.21,7782.0,91.0725,91.1392,91.0725,91.0975,7782.0
2017-10-02 11:20:00,109.23,109.23,109.11,109.19,15421.0,91.1142,91.1142,91.0141,91.0808,15421.0
2017-10-02 11:25:00,109.18,109.18,109.13,109.16,7916.0,91.0725,91.0725,91.0308,91.0558,7916.0
2017-10-02 11:30:00,109.12,109.31,109.11,109.28,19714.0,91.0225,91.1809,91.0141,91.1559,19714.0
2017-10-02 11:35:00,109.28,109.37,109.28,109.29,4166.0,91.1559,91.231,91.1559,91.1643,4166.0
2017-10-02 11:40:00,109.29,109.3,109.12,109.12,3490.0,91.1643,91.1726,91.0225,91.0225,3490.0
2017-10-02 11:45:00,109.18,109.21,109.08,109.1,4998.0,91.0725,91.0975,90.9891,91.0058,4998.0
2017-10-02 11:50:00,109.08,109.16,109.08,109.1,9052.0,90.9891,91.0558,90.9891,91.0058,9052.0
2017-10-02 11:55:00,109.12,109.15,109.05,109.08,8624.0,91.0225,91.0475,90.9641,90.9891,8624.0
2017-10-02 12:00:00,109.08,109.17,109.06,109.1,3875.0,90.9891,91.0642,90.9724,91.0058,3875.0
2017-10-02 12:05:00,109.12,109.16,109.09,109.13,10200.0,91.0225,91.0558,90.9974,91.0308,10200.0
2017-10-02 12:10:00,109.1,109.17,109.09,109.13,4300.0,91.0058,91.0642,90.9974,91.0308,4300.0
2017-10-02 12:15:00,109.11,109.22,109.11,109.2,8468.0,91.0141,91.1059,91.0141,91.0892,8468.0
2017-10-02 12:20:00,109.21,109.22,109.17,109.18,5025.0,91.0975,91.1059,91.0642,91.0725,5025.0
2017-10-02 12:25:00,109.16,109.17,109.12,109.17,8131.0,91.0558,91.0642,91.0225,91.0642,8131.0
2017-10-02 12:30:00,109.16,109.18,109.13,109.15,4834.0,91.0558,91.0725,91.0308,91.0475,4834.0
2017-10-02 12:35:00,109.15,109.16,109.06,109.08,5400.0,91.0475,91.0558,90.9724,90.9891,5400.0
2017-10-02 12:40:00,109.09,109.11,109.07,109.09,1225.0,90.9974,91.0141,90.9807,90.9974,1225.0
2017-10-02 12:45:00,109.11,109.14,109.09,109.14,1880.0,91.0141,91.0391,90.9974,91.0391,1880.0
2017-10-02 12:50:00,109.12,109.16,109.1,109.13,5512.0,91.0225,91.0558,91.0058,91.0308,5512.0
2017-10-02 12:55:00,109.1,109.18,109.1,109.18,9416.0,91.0058,91.0725,91.0058,91.0725,9416.0
2017-10-02 13:00:00,109.17,109.2,109.12,109.13,19838.0,91.0642,91.0892,91.0225,91.0308,19838.0
2017-10-02 13:05:00,109.16,109.25,109.16,109.22,2257.0,91.0558,91.1309,91.0558,91.1059,2257.0
2017-10-02 13:10:00,109.23,109.29,109.23,109.25,2606.0,91.1142,91.1643,91.1142,91.1309,2606.0
2017-10-02 13:15:00,109.26,109.27,109.21,109.23,3949.0,91.1392,91.1476,91.0975,91.1142,3949.0
2017-10-02 13:20:00,109.22,109.25,109.2,109.23,1400.0,91.1059,91.1309,91.0892,91.1142,1400.0
2017-10-02 13:25:00,109.23,109.26,109.23,109.26,6291.0,91.1142,91.1392,91.1142,91.1392,6291.0
2017-10-02 13:30:00,109.25,109.28,109.25,109.28,4770.0,91.1309,91.1559,91.1309,91.1559,4770.0
2017-10-02 13:35:00,109.27,109.36,109.25,109.35,15518.0,91.1476,91.2226,91.1309,91.2143,15518.0
2017-10-02 13:40:00,109.36,109.41,109.31,109.36,6354.0,91.2226,91.2644,91.1809,91.2226,6354.0
2017-10-02 13:45:00,109.34,109.43,109.34,109.43,4700.0,91.206,91.281,91.206,91.281,4700.0
2017-10-02 13:50:00,109.42,109.51,109.41,109.46,5594.0,91.2727,91.3478,91.2644,91.3061,5594.0
2017-10-02 13:55:00,109.48,109.48,109.32,109.35,10808.0,91.3227,91.3227,91.1893,91.2143,10808.0
2017-10-02 14:00:00,109.33,109.33,109.11,109.18,5747.0,91.1976,91.1976,91.0141,91.0725,5747.0
2017-10-02 14:05:00,109.17,109.19,109.07,109.14,5721.0,91.0642,91.0808,90.9807,91.0391,5721.0
2017-10-02 14:10:00,109.18,109.24,109.14,109.14,2834.0,91.0725,91.1226,91.0391,91.0391,2834.0
2017-10-02 14:15:00,109.12,109.2,109.12,109.13,2400.0,91.0225,91.0892,91.0225,91.0308,2400.0
2017-10-02 14:20:00,109.11,109.2,109.11,109.16,2700.0,91.0141,91.0892,91.0141,91.0558,2700.0
2017-10-02 14:25:00,109.14,109.16,109.12,109.16,1500.0,91.0391,91.0558,91.0225,91.0558,1500.0
2017-10-02 14:30:00,109.14,109.18,109.13,109.17,3397.0,91.0391,91.0725,91.0308,91.0642,3397.0
2017-10-02 14:35:00,109.17,109.21,109.16,109.2,1257.0,91.0642,91.0975,91.0558,91.0892,1257.0
2017-10-02 14:40:00,109.21,109.21,109.18,109.19,1187.0,91.0975,91.0975,91.0725,91.0808,1187.0
2017-10-02 14:45:00,109.18,109.19,109.15,109.18,2410.0,91.0725,91.0808,91.0475,91.0725,2410.0
2017-10-02 14:50:00,109.18,109.19,109.15,109.18,1100.0,91.0725,91.0808,91.0475,91.0725,1100.0
2017-10-02 14:55:00,109.18,109.2,109.07,109.07,5847.0,91.0725,91.0892,90.9807,90.9807,5847.0
2017-10-02 15:00:00,109.07,109.09,108.99,109.03,2800.0,90.9807,90.9974,90.914,90.9474,2800.0
2017-10-02 15:05:00,109.05,109.1,109.03,109.09,2833.0,90.9641,91.0058,90.9474,90.9974,2833.0
2017-10-02 15:10:00,109.08,109.08,109.0,109.01,2500.0,90.9891,90.9891,90.9224,90.9307,2500.0
2017-10-02 15:15:00,109.01,109.02,108.99,109.01,3000.0,90.9307,90.939,90.914,90.9307,3000.0
2017-10-02 15:20:00,109.02,109.09,108.97,109.09,7275.0,90.939,90.9974,90.8973,90.9974,7275.0
2017-10-02 15:25:00,109.09,109.12,109.02,109.03,6179.0,90.9974,91.0225,90.939,90.9474,6179.0
2017-10-02 15:30:00,109.03,109.05,108.92,108.97,3457.0,90.9474,90.9641,90.8556,90.8973,3457.0
2017-10-02 15:35:00,108.97,108.97,108.69,108.8,41601.0,90.8973,90.8973,90.6638,90.7555,41601.0
2017-10-02 15:40:00,108.8,108.89,108.79,108.8,9600.0,90.7555,90.8306,90.7472,90.7555,9600.0
2017-10-02 15:45:00,108.82,108.85,108.8,108.82,11192.0,90.7722,90.7972,90.7555,90.7722,11192.0
2017-10-02 15:50:00,108.82,108.85,108.78,108.78,13947.0,90.7722,90.7972,90.7388,90.7388,13947.0
2017-10-02 15:55:00,108.79,108.91,108.79,108.86,41328.0,90.7472,90.8473,90.7472,90.8056,41328.0
2017-10-03 09:30:00,108.95,109.11,108.6,108.65,13019.0,90.8806,91.0141,90.5887,90.6304,13019.0
2017-10-03 09:35:00,108.6,108.77,108.58,108.63,3901.0,90.5887,90.7305,90.572,90.6137,3901.0
2017-10-03 09:40:00,108.49,108.56,108.34,108.47,2900.0,90.4969,90.5553,90.3718,90.4803,2900.0
2017-10-03 09:45:00,108.59,108.74,108.48,108.63,11801.0,90.5804,90.7055,90.4886,90.6137,11801.0
2017-10-03 09:50:00,108.62,108.75,108.58,108.75,2807.0,90.6054,90.7138,90.572,90.7138,2807.0
2017-10-03 09:55:00,108.79,108.79,108.7,108.72,3100.0,90.7472,90.7472,90.6721,90.6888,3100.0
2017-10-03 10:00:00,108.72,108.72,108.56,108.65,5417.0,90.6888,90.6888,90.5553,90.6304,5417.0
2017-10-03 10:05:00,108.57,108.63,108.38,108.63,5301.0,90.5637,90.6137,90.4052,90.6137,5301.0
2017-10-03 10:10:00,108.62,108.63,108.52,108.61,2101.0,90.6054,90.6137,90.522,90.597,2101.0
2017-10-03 10:15:00,108.6,108.6,108.37,108.37,6784.0,90.5887,90.5887,90.3968,90.3968,6784.0
2017-10-03 10:20:00,108.42,108.42,108.21,108.23,7000.0,90.4385,90.4385,90.2634,90.2801,7000.0
2017-10-03 10:25:00,108.21,108.21,108.11,108.12,1700.0,90.2634,90.2634,90.18,90.1883,1700.0
2017-10-03 10:30:00,108.11,108.13,107.95,108.02,13199.0,90.18,90.1966,90.0465,90.1049,13199.0
2017-10-03 10:35:00,108.04,108.04,107.9,107.93,10035.0,90.1216,90.1216,90.0048,90.0298,10035.0
2017-10-03 10:40:00,107.93,107.96,107.88,107.88,3100.0,90.0298,90.0548,89.9881,89.9881,3100.0
2017-10-03 10:45:00,107.88,107.92,107.66,107.73,11123.0,89.9881,90.0215,89.8046,89.863,11123.0
2017-10-03 10:50:00,107.72,107.8,107.7,107.8,3782.0,89.8546,89.9214,89.838,89.9214,3782.0
2017-10-03 10:55:00,107.81,107.9,107.75,107.77,7294.0,89.9297,90.0048,89.8797,89.8963,7294.0
2017-10-03 11:00:00,107.76,107.82,107.76,107.79,6154.0,89.888,89.9381,89.888,89.913,6154.0
2017-10-03 11:05:00,107.81,107.88,107.81,107.87,5571.0,89.9297,89.9881,89.9297,89.9798,5571.0
2017-10-03 11:10:00,107.88,107.89,107.73,107.77,15638.0,89.9881,89.9964,89.863,89.8963,15638.0
2017-10-03 11:15:00,107.76,107.81,107.65,107.79,8235.0,89.888,89.9297,89.7963,89.913,8235.0
2017-10-03 11:20:00,107.81,107.83,107.75,107.78,6635.0,89.9297,89.9464,89.8797,89.9047,6635.0
2017-10-03 11:25:00,107.75,107.75,107.67,107.68,7622.0,89.8797,89.8797,89.8129,89.8213,7622.0
2017-10-03 11:30:00,107.7,107.73,107.63,107.64,8065.0,89.838,89.863,89.7796,89.7879,8065.0
2017-10-03 11:35:00,107.66,107.7,107.62,107.66,4823.0,89.8046,89.838,89.7712,89.8046,4823.0
2017-10-03 11:40:00,107.66,107.71,107.6,107.61,3100.0,89.8046,89.8463,89.7545,89.7629,3100.0
2017-10-03 11:45:00,107.6,107.65,107.51,107.55,11611.0,89.7545,89.7963,89.6795,89.7128,11611.0
2017-10-03 11:50:00,107.55,107.65,107.54,107.65,1840.0,89.7128,89.7963,89.7045,89.7963,1840.0
2017-10-03 11:55:00,107.65,107.69,107.64,107.64,2835.0,89.7963,89.8296,89.7879,89.7879,2835.0
2017-10-03 12:00:00,107.64,107.64,107.57,107.57,2752.0,89.7879,89.7879,89.7295,89.7295,2752.0
2017-10-03 12:05:00,107.57,107.57,107.51,107.51,2953.0,89.7295,89.7295,89.6795,89.6795,2953.0
2017-10-03 12:10:00,107.51,107.53,107.46,107.49,7498.0,89.6795,89.6962,89.6378,89.6628,7498.0
2017-10-03 12:15:00,107.49,107.53,107.49,107.52,3424.0,89.6628,89.6962,89.6628,89.6878,3424.0
2017-10-03 12:20:00,107.51,107.53,107.5,107.5,4135.0,89.6795,89.6962,89.6711,89.6711,4135.0
2017-10-03 12:25:00,107.52,107.52,107.46,107.46,5926.0,89.6878,89.6878,89.6378,89.6378,5926.0
2017-10-03 12:30:00,107.47,107.51,107.44,107.51,7522.0,89.6461,89.6795,89.6211,89.6795,7522.0
2017-10-03 12:35:00,107.56,107.6,107.49,107.58,3378.0,89.7212,89.7545,89.6628,89.7379,3378.0
2017-10-03 12:40:00,107.61,107.62,107.57,107.6,2564.0,89.7629,89.7712,89.7295,89.7545,2564.0
2017-10-03 12:45:00,107.6,107.64,107.6,107.64,1500.0,89.7545,89.7879,89.7545,89.7879,1500.0
2017-10-03 12:50:00,107.64,107.64,107.51,107.55,8557.0,89.7879,89.7879,89.6795,89.7128,8557.0
2017-10-03 12:55:00,107.54,107.55,107.5,107.52,3900.0,89.7045,89.7128,89.6711,89.6878,3900.0
2017-10-03 13:00:00,107.52,107.55,107.5,107.53,4169.0,89.6878,89.7128,89.6711,89.6962,4169.0
2017-10-03 13:05:00,107.51,107.54,107.5,107.54,1786.0,89.6795,89.7045,89.6711,89.7045,1786.0
2017-10-03 13:10:00,107.52,107.52,107.5,107.51,1138.0,89.6878,89.6878,89.6711,89.6795,1138.0
2017-10-03 13:15:00,107.51,107.53,107.47,107.5,4695.0,89.6795,89.6962,89.6461,89.6711,4695.0
2017-10-03 13:20:00,107.52,107.53,107.47,107.49,5906.0,89.6878,89.6962,89.6461,89.6628,5906.0
2017-10-03 13:25:00,107.53,107.54,107.49,107.53,13275.0,89.6962,89.7045,89.6628,89.6962,13275.0
2017-10-03 13:30:00,107.53,107.57,107.51,107.57,4230.0,89.6962,89.7295,89.6795,89.7295,4230.0
2017-10-03 13:35:00,107.57,107.57,107.52,107.52,13190.0,89.7295,89.7295,89.6878,89.6878,13190.0
2017-10-03 13:40:00,107.51,107.53,107.48,107.48,4707.0,89.6795,89.6962,89.6544,89.6544,4707.0
2017-10-03 13:45:00,107.47,107.49,107.4,107.41,7041.0,89.6461,89.6628,89.5877,89.5961,7041.0
2017-10-03 13:50:00,107.4,107.49,107.39,107.43,2500.0,89.5877,89.6628,89.5794,89.6127,2500.0
2017-10-03 13:55:00,107.41,107.49,107.41,107.47,4304.0,89.5961,89.6628,89.5961,89.6461,4304.0
2017-10-03 14:00:00,107.45,107.51,107.45,107.51,5421.0,89.6294,89.6795,89.6294,89.6795,5421.0
2017-10-03 14:05:00,107.52,107.54,107.48,107.48,4777.0,89.6878,89.7045,89.6544,89.6544,4777.0
2017-10-03 14:10:00,107.48,107.51,107.43,107.44,6815.0,89.6544,89.6795,89.6127,89.6211,6815.0
2017-10-03 14:15:00,107.43,107.48,107.41,107.48,4862.0,89.6127,89.6544,89.5961,89.6544,4862.0
2017-10-03 14:20:00,107.5,107.5,107.43,107.46,7252.0,89.6711,89.6711,89.6127,89.6378,7252.0
2017-10-03 14:25:00,107.45,107.52,107.45,107.52,7123.0,89.6294,89.6878,89.6294,89.6878,7123.0
2017-10-03 14:30:00,107.5,107.51,107.47,107.47,5554.0,89.6711,89.6795,89.6461,89.6461,5554.0
2017-10-03 14:35:00,107.48,107.53,107.46,107.46,21269.0,89.6544,89.6962,89.6378,89.6378,21269.0
2017-10-03 14:40:00,107.47,107.48,107.43,107.45,4430.0,89.6461,89.6544,89.6127,89.6294,4430.0
2017-10-03 14:45:00,107.44,107.44,107.42,107.43,12926.0,89.6211,89.6211,89.6044,89.6127,12926.0
2017-10-03 14:50:00,107.43,107.46,107.36,107.45,44347.0,89.6127,89.6378,89.5543,89.6294,44347.0
2017-10-03 14:55:00,107.45,107.48,107.43,107.45,5592.0,89.6294,89.6544,89.6127,89.6294,5592.0
2017-10-03 15:00:00,107.48,107.6,107.48,107.6,11277.0,89.6544,89.7545,89.6544,89.7545,11277.0
2017-10-03 15:05:00,107.6,107.67,107.6,107.67,3534.0,89.7545,89.8129,89.7545,89.8129,3534.0
2017-10-03 15:10:00,107.68,107.77,107.68,107.69,8122.0,89.8213,89.8963,89.8213,89.8296,8122.0
2017-10-03 15:15:00,107.69,107.74,107.64,107.72,14843.0,89.8296,89.8713,89.7879,89.8546,14843.0
2017-10-03 15:20:00,107.73,107.85,107.73,107.82,13061.0,89.863,89.9631,89.863,89.9381,13061.0
2017-10-03 15:25:00,107.82,107.83,107.76,107.77,16558.0,89.9381,89.9464,89.888,89.8963,16558.0
2017-10-03 15:30:00,107.78,107.78,107.74,107.75,23848.0,89.9047,89.9047,89.8713,89.8797,23848.0
2017-10-03 15:35:00,107.74,107.83,107.73,107.75,29173.0,89.8713,89.9464,89.863,89.8797,29173.0
2017-10-03 15:40:00,107.75,107.81,107.73,107.74,26787.0,89.8797,89.9297,89.863,89.8713,26787.0
2017-10-03 15:45:00,107.73,107.78,107.7,107.7,23484.0,89.863,89.9047,89.838,89.838,23484.0
2017-10-03 15:50:00,107.7,107.77,107.63,107.77,34288.0,89.838,89.8963,89.7796,89.8963,34288.0
2017-10-03 15:55:00,107.76,107.77,107.65,107.67,75467.0,89.888,89.8963,89.7963,89.8129,75467.0
2017-10-04 09:30:00,107.95,107.95,107.57,107.58,9224.0,90.0465,90.0465,89.7295,89.7379,9224.0
2017-10-04 09:35:00,107.59,107.59,107.12,107.57,76393.0,89.7462,89.7462,89.3542,89.7295,76393.0
2017-10-04 09:40:00,107.44,108.09,107.43,107.99,14550.0,89.6211,90.1633,89.6127,90.0799,14550.0
2017-10-04 09:45:00,107.92,107.99,107.51,107.51,6399.0,90.0215,90.0799,89.6795,89.6795,6399.0
2017-10-04 09:50:00,107.38,107.68,107.36,107.68,5579.0,89.571,89.8213,89.5543,89.8213,5579.0
2017-10-04 09:55:00,107.61,107.72,107.55,107.72,5631.0,89.7629,89.8546,89.7128,89.8546,5631.0
2017-10-04 10:00:00,107.7,107.86,107.54,107.68,8406.0,89.838,89.9714,89.7045,89.8213,8406.0
2017-10-04 10:05:00,107.7,107.8,107.63,107.8,10684.0,89.838,89.9214,89.7796,89.9214,10684.0
2017-10-04 10:10:00,107.79,107.88,107.65,107.79,7794.0,89.913,89.9881,89.7963,89.913,7794.0
2017-10-04 10:15:00,107.82,107.87,107.73,107.74,5927.0,89.9381,89.9798,89.863,89.8713,5927.0
2017-10-04 10:20:00,107.76,107.76,107.61,107.68,4631.0,89.888,89.888,89.7629,89.8213,4631.0
2017-10-04 10:25:00,107.65,108.13,107.65,108.01,8104.0,89.7963,90.1966,89.7963,90.0965,8104.0
2017-10-04 10:30:00,107.98,108.13,107.93,108.05,5391.0,90.0715,90.1966,90.0298,90.1299,5391.0
2017-10-04 10:35:00,108.03,108.06,107.99,108.01,2400.0,90.1132,90.1383,90.0799,90.0965,2400.0
2017-10-04 10:40:00,107.99,108.17,107.96,108.17,5874.0,90.0799,90.23,90.0548,90.23,5874.0
2017-10-04 10:45:00,108.15,108.34,108.15,108.31,8813.0,90.2133,90.3718,90.2133,90.3468,8813.0
2017-10-04 10:50:00,108.31,108.43,108.27,108.38,6333.0,90.3468,90.4469,90.3134,90.4052,6333.0
2017-10-04 10:55:00,108.32,108.36,108.21,108.29,12786.0,90.3551,90.3885,90.2634,90.3301,12786.0
2017-10-04 11:00:00,108.3,108.39,108.27,108.32,7911.0,90.3384,90.4135,90.3134,90.3551,7911.0
2017-10-04 11:05:00,108.35,108.43,108.33,108.38,5146.0,90.3802,90.4469,90.3635,90.4052,5146.0
2017-10-04 11:10:00,108.37,108.47,108.33,108.42,5973.0,90.3968,90.4803,90.3635,90.4385,5973.0
2017-10-04 11:15:00,108.44,108.47,108.38,108.47,3230.0,90.4552,90.4803,90.4052,90.4803,3230.0
2017-10-04 11:20:00,108.45,108.67,108.44,108.54,5900.0,90.4636,90.6471,90.4552,90.5386,5900.0
2017-10-04 11:25:00,108.59,108.72,108.58,108.6,5144.0,90.5804,90.6888,90.572,90.5887,5144.0
2017-10-04 11:30:00,108.61,108.7,108.54,108.67,3800.0,90.597,90.6721,90.5386,90.6471,3800.0
2017-10-04 11:35:00,108.68,108.75,108.61,108.75,2021.0,90.6554,90.7138,90.597,90.7138,2021.0
2017-10-04 11:40:00,108.69,108.75,108.66,108.72,2600.0,90.6638,90.7138,90.6387,90.6888,2600.0
2017-10-04 11:45:00,108.7,108.72,108.65,108.71,3065.0,90.6721,90.6888,90.6304,90.6805,3065.0
2017-10-04 11:50:00,108.73,108.83,108.69,108.75,5331.0,90.6971,90.7805,90.6638,90.7138,5331.0
2017-10-04 11:55:00,108.73,108.78,108.67,108.76,4200.0,90.6971,90.7388,90.6471,90.7222,4200.0
2017-10-04 12:00:00,108.78,108.86,108.76,108.85,11418.0,90.7388,90.8056,90.7222,90.7972,11418.0
2017-10-04 12:05:00,108.87,108.92,108.8,108.8,6936.0,90.8139,90.8556,90.7555,90.7555,6936.0
2017-10-04 12:10:00,108.76,108.92,108.7,108.92,4582.0,90.7222,90.8556,90.6721,90.8556,4582.0
2017-10-04 12:15:00,108.91,108.99,108.91,108.94,4555.0,90.8473,90.914,90.8473,90.8723,4555.0
2017-10-04 12:20:00,108.89,108.94,108.89,108.92,1900.0,90.8306,90.8723,90.8306,90.8556,1900.0
2017-10-04 12:25:00,108.92,108.94,108.86,108.91,2711.0,90.8556,90.8723,90.8056,90.8473,2711.0
2017-10-04 12:30:00,108.88,108.95,108.88,108.93,1400.0,90.8223,90.8806,90.8223,90.864,1400.0
2017-10-04 12:35:00,108.95,109.0,108.86,108.87,3408.0,90.8806,90.9224,90.8056,90.8139,3408.0
2017-10-04 12:40:00,108.9,108.98,108.86,108.98,2374.0,90.8389,90.9057,90.8056,90.9057,2374.0
2017-10-04 12:45:00,108.95,108.95,108.87,108.92,2510.0,90.8806,90.8806,90.8139,90.8556,2510.0
2017-10-04 12:50:00,108.9,108.9,108.81,108.82,1300.0,90.8389,90.8389,90.7639,90.7722,1300.0
2017-10-04 12:55:00,108.8,108.89,108.8,108.89,1700.0,90.7555,90.8306,90.7555,90.8306,1700.0
2017-10-04 13:00:00,108.9,108.91,108.89,108.91,600.0,90.8389,90.8473,90.8306,90.8473,600.0
2017-10-04 13:05:00,108.95,108.95,108.82,108.91,2100.0,90.8806,90.8806,90.7722,90.8473,2100.0
2017-10-04 13:10:00,108.93,108.93,108.87,108.87,1800.0,90.864,90.864,90.8139,90.8139,1800.0
2017-10-04 13:15:00,108.85,108.93,108.8,108.8,7100.0,90.7972,90.864,90.7555,90.7555,7100.0
2017-10-04 13:20:00,108.81,108.83,108.7,108.7,3543.0,90.7639,90.7805,90.6721,90.6721,3543.0
2017-10-04 13:25:00,108.66,108.72,108.65,108.7,2326.0,90.6387,90.6888,90.6304,90.6721,2326.0
2017-10-04 13:30:00,108.7,108.72,108.53,108.57,2129.0,90.6721,90.6888,90.5303,90.5637,2129.0
2017-10-04 13:35:00,108.53,108.59,108.46,108.48,3532.0,90.5303,90.5804,90.4719,90.4886,3532.0
2017-10-04 13:40:00,108.52,108.52,108.49,108.5,1500.0,90.522,90.522,90.4969,90.5053,1500.0
2017-10-04 13:45:00,108.46,108.58,108.46,108.55,3550.0,90.4719,90.572,90.4719,90.547,3550.0
2017-10-04 13:50:00,108.56,108.61,108.09,108.46,35051.0,90.5553,90.597,90.1633,90.4719,35051.0
2017-10-04 13:55:00,108.46,108.46,108.33,108.38,6249.0,90.4719,90.4719,90.3635,90.4052,6249.0
2017-10-04 14:00:00,108.4,108.4,108.31,108.31,25403.0,90.4219,90.4219,90.3468,90.3468,25403.0
2017-10-04 14:05:00,108.27,108.27,108.01,108.11,7760.0,90.3134,90.3134,90.0965,90.18,7760.0
2017-10-04 14:10:00,108.12,108.22,108.11,108.19,6210.0,90.1883,90.2717,90.18,90.2467,6210.0
2017-10-04 14:15:00,108.2,108.25,108.16,108.25,5389.0,90.255,90.2967,90.2217,90.2967,5389.0
2017-10-04 14:20:00,108.23,108.26,108.17,108.17,4656.0,90.2801,90.3051,90.23,90.23,4656.0
2017-10-04 14:25:00,108.2,108.22,108.18,108.18,2725.0,90.255,90.2717,90.2384,90.2384,2725.0
2017-10-04 14:30:00,108.18,108.2,108.13,108.13,2000.0,90.2384,90.255,90.1966,90.1966,2000.0
2017-10-04 14:35:00,108.13,108.21,108.13,108.17,5367.0,90.1966,90.2634,90.1966,90.23,5367.0
2017-10-04 14:40:00,108.16,108.24,108.16,108.22,2500.0,90.2217,90.2884,90.2217,90.2717,2500.0
2017-10-04 14:45:00,108.22,108.24,108.17,108.17,3800.0,90.2717,90.2884,90.23,90.23,3800.0
2017-10-04 14:50:00,108.17,108.26,108.16,108.23,8936.0,90.23,90.3051,90.2217,90.2801,8936.0
2017-10-04 14:55:00,108.23,108.24,108.17,108.22,6965.0,90.2801,90.2884,90.23,90.2717,6965.0
2017-10-04 15:00:00,108.2,108.22,108.14,108.15,5138.0,90.255,90.2717,90.205,90.2133,5138.0
2017-10-04 15:05:00,108.15,108.2,108.14,108.2,7225.0,90.2133,90.255,90.205,90.255,7225.0
2017-10-04 15:10:00,108.19,108.27,108.17,108.25,6805.0,90.2467,90.3134,90.23,90.2967,6805.0
2017-10-04 15:15:00,108.25,108.27,108.21,108.26,5700.0,90.2967,90.3134,90.2634,90.3051,5700.0
2017-10-04 15:20:00,108.26,108.31,108.23,108.3,6664.0,90.3051,90.3468,90.2801,90.3384,6664.0
2017-10-04 15:25:00,108.31,108.31,108.26,108.26,9618.0,90.3468,90.3468,90.3051,90.3051,9618.0
2017-10-04 15:30:00,108.25,108.38,108.25,108.32,6678.0,90.2967,90.4052,90.2967,90.3551,6678.0
2017-10-04 15:35:00,108.32,108.36,108.28,108.29,6689.0,90.3551,90.3885,90.3218,90.3301,6689.0
2017-10-04 15:40:00,108.3,108.34,108.27,108.3,9684.0,90.3384,90.3718,90.3134,90.3384,9684.0
2017-10-04 15:45:00,108.29,108.29,108.18,108.2,12050.0,90.3301,90.3301,90.2384,90.255,12050.0
2017-10-04 15:50:00,108.2,108.22,108.14,108.21,17699.0,90.255,90.2717,90.205,90.2634,17699.0
2017-10-04 15:55:00,108.22,108.25,108.19,108.24,32635.0,90.2717,90.2967,90.2467,90.2884,32635.0
2017-10-05 09:30:00,108.38,108.38,108.07,108.3,3460.0,90.4052,90.4052,90.1466,90.3384,3460.0
2017-10-05 09:35:00,108.32,108.4,108.31,108.4,580.0,90.3551,90.4219,90.3468,90.4219,580.0
2017-10-05 09:40:00,108.39,108.52,108.38,108.39,2887.0,90.4135,90.522,90.4052,90.4135,2887.0
2017-10-05 09:45:00,108.45,108.62,108.42,108.61,3563.0,90.4636,90.6054,90.4385,90.597,3563.0
2017-10-05 09:50:00,108.71,108.72,108.53,108.53,1629.0,90.6805,90.6888,90.5303,90.5303,1629.0
2017-10-05 09:55:00,108.54,108.7,108.53,108.54,1925.0,90.5386,90.6721,90.5303,90.5386,1925.0
2017-10-05 10:00:00,108.6,108.65,108.5,108.55,3841.0,90.5887,90.6304,90.5053,90.547,3841.0
2017-10-05 10:05:00,108.55,108.55,108.32,108.34,4000.0,90.547,90.547,90.3551,90.3718,4000.0
2017-10-05 10:10:00,108.37,108.57,108.34,108.55,15612.0,90.3968,90.5637,90.3718,90.547,15612.0
2017-10-05 10:15:00,108.55,108.62,108.53,108.55,3783.0,90.547,90.6054,90.5303,90.547,3783.0
2017-10-05 10:20:00,108.54,108.54,108.5,108.52,2902.0,90.5386,90.5386,90.5053,90.522,2902.0
2017-10-05 10:25:00,108.52,108.58,108.5,108.5,5144.0,90.522,90.572,90.5053,90.5053,5144.0
2017-10-05 10:30:00,108.47,108.57,108.45,108.57,3675.0,90.4803,90.5637,90.4636,90.5637,3675.0
2017-10-05 10:35:00,108.58,108.64,108.55,108.6,18272.0,90.572,90.6221,90.547,90.5887,18272.0
2017-10-05 10:40:00,108.61,108.65,108.54,108.62,24116.0,90.597,90.6304,90.5386,90.6054,24116.0
2017-10-05 10:45:00,108.62,108.68,108.54,108.68,12300.0,90.6054,90.6554,90.5386,90.6554,12300.0
2017-10-05 10:50:00,108.65,108.71,108.65,108.67,4900.0,90.6304,90.6805,90.6304,90.6471,4900.0
2017-10-05 10:55:00,108.76,108.78,108.67,108.7,3802.0,90.7222,90.7388,90.6471,90.6721,3802.0
2017-10-05 11:00:00,108.71,108.72,108.69,108.71,2820.0,90.6805,90.6888,90.6638,90.6805,2820.0
2017-10-05 11:05:00,108.67,108.73,108.66,108.69,3425.0,90.6471,90.6971,90.6387,90.6638,3425.0
2017-10-05 11:10:00,108.72,108.73,108.62,108.62,5780.0,90.6888,90.6971,90.6054,90.6054,5780.0
2017-10-05 11:15:00,108.61,108.69,108.56,108.69,5528.0,90.597,90.6638,90.5553,90.6638,5528.0
2017-10-05 11:20:00,108.7,108.7,108.61,108.61,3569.0,90.6721,90.6721,90.597,90.597,3569.0
2017-10-05 11:25:00,108.6,108.6,108.52,108.55,2000.0,90.5887,90.5887,90.522,90.547,2000.0
2017-10-05 11:30:00,108.56,108.56,108.52,108.53,2175.0,90.5553,90.5553,90.522,90.5303,2175.0
2017-10-05 11:35:00,108.49,108.56,108.44,108.53,4100.0,90.4969,90.5553,90.4552,90.5303,4100.0
2017-10-05 11:40:00,108.51,108.52,108.42,108.42,2200.0,90.5136,90.522,90.4385,90.4385,2200.0
2017-10-05 11:45:00,108.42,108.53,108.42,108.5,1900.0,90.4385,90.5303,90.4385,90.5053,1900.0
2017-10-05 11:50:00,108.5,108.65,108.5,108.6,1944.0,90.5053,90.6304,90.5053,90.5887,1944.0
2017-10-05 11:55:00,108.64,108.72,108.55,108.67,4420.0,90.6221,90.6888,90.547,90.6471,4420.0
2017-10-05 12:00:00,108.67,108.78,108.66,108.72,6500.0,90.6471,90.7388,90.6387,90.6888,6500.0
2017-10-05 12:05:00,108.76,108.82,108.74,108.81,5314.0,90.7222,90.7722,90.7055,90.7639,5314.0
2017-10-05 12:10:00,108.84,108.9,108.84,108.88,2595.0,90.7889,90.8389,90.7889,90.8223,2595.0
2017-10-05 12:15:00,108.85,108.86,108.75,108.84,6837.0,90.7972,90.8056,90.7138,90.7889,6837.0
2017-10-05 12:20:00,108.86,108.93,108.84,108.88,3258.0,90.8056,90.864,90.7889,90.8223,3258.0
2017-10-05 12:25:00,108.87,108.91,108.71,108.78,20200.0,90.8139,90.8473,90.6805,90.7388,20200.0
2017-10-05 12:30:00,108.81,108.9,108.81,108.9,1709.0,90.7639,90.8389,90.7639,90.8389,1709.0
2017-10-05 12:35:00,108.93,108.96,108.89,108.94,5773.0,90.864,90.889,90.8306,90.8723,5773.0
2017-10-05 12:40:00,108.92,108.96,108.87,108.87,2150.0,90.8556,90.889,90.8139,90.8139,2150.0
2017-10-05 12:45:00,108.86,108.86,108.74,108.76,4049.0,90.8056,90.8056,90.7055,90.7222,4049.0
2017-10-05 12:50:00,108.71,108.76,108.64,108.68,3190.0,90.6805,90.7222,90.6221,90.6554,3190.0
2017-10-05 12:55:00,108.66,108.68,108.48,108.48,2702.0,90.6387,90.6554,90.4886,90.4886,2702.0
2017-10-05 13:00:00,108.54,108.64,108.53,108.64,1700.0,90.5386,90.6221,90.5303,90.6221,1700.0
2017-10-05 13:05:00,108.62,108.71,108.62,108.71,900.0,90.6054,90.6805,90.6054,90.6805,900.0
2017-10-05 13:10:00,108.7,108.77,108.66,108.71,1900.0,90.6721,90.7305,90.6387,90.6805,1900.0
2017-10-05 13:15:00,108.73,108.75,108.61,108.67,3540.0,90.6971,90.7138,90.597,90.6471,3540.0
2017-10-05 13:20:00,108.68,108.7,108.66,108.7,804.0,90.6554,90.6721,90.6387,90.6721,804.0
2017-10-05 13:25:00,108.72,108.75,108.7,108.74,1300.0,90.6888,90.7138,90.6721,90.7055,1300.0
2017-10-05 13:30:00,108.72,108.73,108.65,108.66,1500.0,90.6888,90.6971,90.6304,90.6387,1500.0
2017-10-05 13:35:00,108.7,108.75,108.7,108.75,1300.0,90.6721,90.7138,90.6721,90.7138,1300.0
2017-10-05 13:40:00,108.79,108.8,108.77,108.77,1908.0,90.7472,90.7555,90.7305,90.7305,1908.0
2017-10-05 13:45:00,108.8,108.81,108.76,108.76,1645.0,90.7555,90.7639,90.7222,90.7222,1645.0
2017-10-05 13:50:00,108.78,108.79,108.72,108.75,3345.0,90.7388,90.7472,90.6888,90.7138,3345.0
2017-10-05 13:55:00,108.77,108.79,108.66,108.69,3106.0,90.7305,90.7472,90.6387,90.6638,3106.0
2017-10-05 14:00:00,108.66,108.7,108.66,108.69,1300.0,90.6387,90.6721,90.6387,90.6638,1300.0
2017-10-05 14:05:00,108.68,108.77,108.68,108.75,2200.0,90.6554,90.7305,90.6554,90.7138,2200.0
2017-10-05 14:10:00,108.78,108.8,108.74,108.77,2424.0,90.7388,90.7555,90.7055,90.7305,2424.0
2017-10-05 14:15:00,108.76,108.76,108.7,108.7,3207.0,90.7222,90.7222,90.6721,90.6721,3207.0
2017-10-05 14:20:00,108.71,108.76,108.71,108.75,4238.0,90.6805,90.7222,90.6805,90.7138,4238.0
2017-10-05 14:25:00,108.73,108.76,108.72,108.72,2200.0,90.6971,90.7222,90.6888,90.6888,2200.0
2017-10-05 14:30:00,108.7,108.74,108.7,108.73,3592.0,90.6721,90.7055,90.6721,90.6971,3592.0
2017-10-05 14:35:00,108.72,108.83,108.67,108.79,7559.0,90.6888,90.7805,90.6471,90.7472,7559.0
2017-10-05 14:40:00,108.81,108.87,108.76,108.79,8723.0,90.7639,90.8139,90.7222,90.7472,8723.0
2017-10-05 14:45:00,108.76,108.76,108.67,108.74,2700.0,90.7222,90.7222,90.6471,90.7055,2700.0
2017-10-05 14:50:00,108.72,108.73,108.61,108.66,2950.0,90.6888,90.6971,90.597,90.6387,2950.0
2017-10-05 14:55:00,108.7,108.72,108.67,108.69,2117.0,90.6721,90.6888,90.6471,90.6638,2117.0
2017-10-05 15:00:00,108.71,108.81,108.71,108.81,4119.0,90.6805,90.7639,90.6805,90.7639,4119.0
2017-10-05 15:05:00,108.79,108.84,108.74,108.84,5400.0,90.7472,90.7889,90.7055,90.7889,5400.0
2017-10-05 15:10:00,108.82,108.87,108.79,108.84,4868.0,90.7722,90.8139,90.7472,90.7889,4868.0
2017-10-05 15:15:00,108.84,108.84,108.73,108.73,4900.0,90.7889,90.7889,90.6971,90.6971,4900.0
2017-10-05 15:20:00,108.73,108.8,108.73,108.78,3204.0,90.6971,90.7555,90.6971,90.7388,3204.0
2017-10-05 15:25:00,108.79,108.85,108.75,108.83,11536.0,90.7472,90.7972,90.7138,90.7805,11536.0
2017-10-05 15:30:00,108.82,108.83,108.8,108.81,9385.0,90.7722,90.7805,90.7555,90.7639,9385.0
2017-10-05 15:35:00,108.84,108.84,108.72,108.78,11592.0,90.7889,90.7889,90.6888,90.7388,11592.0
2017-10-05 15:40:00,108.79,108.98,108.79,108.93,13168.0,90.7472,90.9057,90.7472,90.864,13168.0
2017-10-05 15:45:00,108.92,108.93,108.78,108.88,16891.0,90.8556,90.864,90.7388,90.8223,16891.0
2017-10-05 15:50:00,108.86,108.9,108.82,108.87,18788.0,90.8056,90.8389,90.7722,90.8139,18788.0
2017-10-05 15:55:00,108.87,108.93,108.82,108.89,65049.0,90.8139,90.864,90.7722,90.8306,65049.0
2017-10-06 09:30:00,108.86,109.2,108.73,108.98,12332.0,90.8056,91.0892,90.6971,90.9057,12332.0
2017-10-06 09:35:00,108.91,108.96,108.67,108.93,4456.0,90.8473,90.889,90.6471,90.864,4456.0
2017-10-06 09:40:00,108.93,109.12,108.83,108.97,2883.0,90.864,91.0225,90.7805,90.8973,2883.0
2017-10-06 09:45:00,108.97,109.0,108.79,108.86,3900.0,90.8973,90.9224,90.7472,90.8056,3900.0
2017-10-06 09:50:00,108.87,108.99,108.83,108.98,2858.0,90.8139,90.914,90.7805,90.9057,2858.0
2017-10-06 09:55:00,108.88,109.17,108.88,109.17,1697.0,90.8223,91.0642,90.8223,91.0642,1697.0
2017-10-06 10:00:00,109.16,109.2,109.02,109.09,4408.0,91.0558,91.0892,90.939,90.9974,4408.0
2017-10-06 10:05:00,109.09,109.22,109.06,109.08,4159.0,90.9974,91.1059,90.9724,90.9891,4159.0
2017-10-06 10:10:00,109.01,109.1,108.96,109.1,2400.0,90.9307,91.0058,90.889,91.0058,2400.0
2017-10-06 10:15:00,109.08,109.22,109.08,109.2,2300.0,90.9891,91.1059,90.9891,91.0892,2300.0
2017-10-06 10:20:00,109.22,109.22,109.05,109.05,5200.0,91.1059,91.1059,90.9641,90.9641,5200.0
2017-10-06 10:25:00,109.05,109.06,108.97,109.06,1014.0,90.9641,90.9724,90.8973,90.9724,1014.0
2017-10-06 10:30:00,109.04,109.17,108.96,109.14,15040.0,90.9557,91.0642,90.889,91.0391,15040.0
2017-10-06 10:35:00,109.13,109.22,109.12,109.2,8008.0,91.0308,91.1059,91.0225,91.0892,8008.0
2017-10-06 10:40:00,109.21,109.23,109.14,109.15,5324.0,91.0975,91.1142,91.0391,91.0475,5324.0
2017-10-06 10:45:00,109.14,109.23,109.07,109.07,5144.0,91.0391,91.1142,90.9807,90.9807,5144.0
2017-10-06 10:50:00,109.05,109.05,109.0,109.02,1600.0,90.9641,90.9641,90.9224,90.939,1600.0
2017-10-06 10:55:00,108.98,109.06,108.94,109.03,1603.0,90.9057,90.9724,90.8723,90.9474,1603.0
2017-10-06 11:00:00,109.07,109.07,109.0,109.0,3300.0,90.9807,90.9807,90.9224,90.9224,3300.0
2017-10-06 11:05:00,109.0,109.05,108.9,108.92,4478.0,90.9224,90.9641,90.8389,90.8556,4478.0
2017-10-06 11:10:00,108.95,108.98,108.85,108.85,3262.0,90.8806,90.9057,90.7972,90.7972,3262.0
2017-10-06 11:15:00,108.87,108.87,108.78,108.83,5183.0,90.8139,90.8139,90.7388,90.7805,5183.0
2017-10-06 11:20:00,108.86,108.89,108.81,108.89,29545.0,90.8056,90.8306,90.7639,90.8306,29545.0
2017-10-06 11:25:00,108.91,109.02,108.87,108.98,7750.0,90.8473,90.939,90.8139,90.9057,7750.0
2017-10-06 11:30:00,109.03,109.04,108.95,108.99,3145.0,90.9474,90.9557,90.8806,90.914,3145.0
2017-10-06 11:35:00,108.99,108.99,108.81,108.81,6041.0,90.914,90.914,90.7639,90.7639,6041.0
2017-10-06 11:40:00,108.82,108.86,108.75,108.78,3202.0,90.7722,90.8056,90.7138,90.7388,3202.0
2017-10-06 11:45:00,108.8,108.83,108.76,108.83,2100.0,90.7555,90.7805,90.7222,90.7805,2100.0
2017-10-06 11:50:00,108.86,108.91,108.86,108.91,803.0,90.8056,90.8473,90.8056,90.8473,803.0
2017-10-06 11:55:00,108.92,108.95,108.89,108.95,5832.0,90.8556,90.8806,90.8306,90.8806,5832.0
2017-10-06 12:00:00,108.96,108.96,108.87,108.94,3413.0,90.889,90.889,90.8139,90.8723,3413.0
2017-10-06 12:05:00,108.92,108.96,108.92,108.96,3000.0,90.8556,90.889,90.8556,90.889,3000.0
2017-10-06 12:10:00,108.95,108.96,108.89,108.9,1700.0,90.8806,90.889,90.8306,90.8389,1700.0
2017-10-06 12:15:00,108.88,108.88,108.76,108.85,1700.0,90.8223,90.8223,90.7222,90.7972,1700.0
2017-10-06 12:20:00,108.83,108.84,108.77,108.77,1200.0,90.7805,90.7889,90.7305,90.7305,1200.0
2017-10-06 12:25:00,108.78,108.81,108.73,108.81,6412.0,90.7388,90.7639,90.6971,90.7639,6412.0
2017-10-06 12:30:00,108.82,108.82,108.74,108.78,3744.0,90.7722,90.7722,90.7055,90.7388,3744.0
2017-10-06 12:35:00,108.73,108.78,108.73,108.78,1130.0,90.6971,90.7388,90.6971,90.7388,1130.0
2017-10-06 12:40:00,108.76,108.76,108.69,108.75,4358.0,90.7222,90.7222,90.6638,90.7138,4358.0
2017-10-06 12:45:00,108.76,108.82,108.73,108.8,5221.0,90.7222,90.7722,90.6971,90.7555,5221.0
2017-10-06 12:50:00,108.81,108.87,108.8,108.87,2822.0,90.7639,90.8139,90.7555,90.8139,2822.0
2017-10-06 12:55:00,108.89,108.91,108.87,108.9,1400.0,90.8306,90.8473,90.8139,90.8389,1400.0
2017-10-06 13:00:00,108.92,108.92,108.82,108.83,4718.0,90.8556,90.8556,90.7722,90.7805,4718.0
2017-10-06 13:05:00,108.81,108.87,108.8,108.85,5238.0,90.7639,90.8139,90.7555,90.7972,5238.0
2017-10-06 13:10:00,108.84,108.86,108.76,108.84,4249.0,90.7889,90.8056,90.7222,90.7889,4249.0
2017-10-06 13:15:00,108.85,108.85,108.81,108.81,3001.0,90.7972,90.7972,90.7639,90.7639,3001.0
2017-10-06 13:20:00,108.81,108.81,108.77,108.77,2517.0,90.7639,90.7639,90.7305,90.7305,2517.0
2017-10-06 13:25:00,108.8,108.8,108.7,108.74,3735.0,90.7555,90.7555,90.6721,90.7055,3735.0
2017-10-06 13:30:00,108.73,108.74,108.66,108.7,1147.0,90.6971,90.7055,90.6387,90.6721,1147.0
2017-10-06 13:35:00,108.64,108.68,108.63,108.63,1100.0,90.6221,90.6554,90.6137,90.6137,1100.0
2017-10-06 13:40:00,108.65,108.73,108.65,108.7,2910.0,90.6304,90.6971,90.6304,90.6721,2910.0
2017-10-06 13:45:00,108.69,108.69,108.56,108.57,4629.0,90.6638,90.6638,90.5553,90.5637,4629.0
2017-10-06 13:50:00,108.53,108.64,108.53,108.64,2422.0,90.5303,90.6221,90.5303,90.6221,2422.0
2017-10-06 13:55:00,108.64,108.64,108.56,108.57,3033.0,90.6221,90.6221,90.5553,90.5637,3033.0
2017-10-06 14:00:00,108.61,108.62,108.55,108.56,2908.0,90.597,90.6054,90.547,90.5553,2908.0
2017-10-06 14:05:00,108.54,108.56,108.5,108.56,3640.0,90.5386,90.5553,90.5053,90.5553,3640.0
2017-10-06 14:10:00,108.56,108.57,108.53,108.53,2700.0,90.5553,90.5637,90.5303,90.5303,2700.0
2017-10-06 14:15:00,108.54,108.54,108.36,108.36,10833.0,90.5386,90.5386,90.3885,90.3885,10833.0
2017-10-06 14:20:00,108.41,108.42,108.38,108.42,3657.0,90.4302,90.4385,90.4052,90.4385,3657.0
2017-10-06 14:25:00,108.41,108.46,108.41,108.42,1900.0,90.4302,90.4719,90.4302,90.4385,1900.0
2017-10-06 14:30:00,108.42,108.47,108.42,108.45,1521.0,90.4385,90.4803,90.4385,90.4636,1521.0
2017-10-06 14:35:00,108.45,108.45,108.43,108.43,836.0,90.4636,90.4636,90.4469,90.4469,836.0
2017-10-06 14:40:00,108.44,108.44,108.42,108.43,2076.0,90.4552,90.4552,90.4385,90.4469,2076.0
2017-10-06 14:45:00,108.46,108.49,108.44,108.46,3400.0,90.4719,90.4969,90.4552,90.4719,3400.0
2017-10-06 14:50:00,108.44,108.44,108.37,108.42,3380.0,90.4552,90.4552,90.3968,90.4385,3380.0
2017-10-06 14:55:00,108.41,108.43,108.37,108.43,4015.0,90.4302,90.4469,90.3968,90.4469,4015.0
2017-10-06 15:00:00,108.44,108.49,108.43,108.48,2725.0,90.4552,90.4969,90.4469,90.4886,2725.0
2017-10-06 15:05:00,108.46,108.46,108.38,108.38,4855.0,90.4719,90.4719,90.4052,90.4052,4855.0
2017-10-06 15:10:00,108.37,108.42,108.31,108.31,7736.0,90.3968,90.4385,90.3468,90.3468,7736.0
2017-10-06 15:15:00,108.31,108.41,108.31,108.4,5200.0,90.3468,90.4302,90.3468,90.4219,5200.0
2017-10-06 15:20:00,108.41,108.47,108.41,108.41,3206.0,90.4302,90.4803,90.4302,90.4302,3206.0
2017-10-06 15:25:00,108.41,108.52,108.41,108.52,6223.0,90.4302,90.522,90.4302,90.522,6223.0
2017-10-06 15:30:00,108.53,108.56,108.51,108.51,4381.0,90.5303,90.5553,90.5136,90.5136,4381.0
2017-10-06 15:35:00,108.52,108.59,108.5,108.55,8745.0,90.522,90.5804,90.5053,90.547,8745.0
2017-10-06 15:40:00,108.55,108.6,108.54,108.6,12187.0,90.547,90.5887,90.5386,90.5887,12187.0
2017-10-06 15:45:00,108.6,108.63,108.54,108.58,11581.0,90.5887,90.6137,90.5386,90.572,11581.0
2017-10-06 15:50:00,108.6,108.61,108.55,108.55,8834.0,90.5887,90.597,90.547,90.547,8834.0
2017-10-06 15:55:00,108.54,108.77,108.54,108.63,90249.0,90.5386,90.7305,90.5386,90.6137,90249.0
2017-10-09 09:30:00,108.73,108.87,108.49,108.87,6292.0,90.6971,90.8139,90.4969,90.8139,6292.0
2017-10-09 09:35:00,108.63,108.94,108.63,108.88,3313.0,90.6137,90.8723,90.6137,90.8223,3313.0
2017-10-09 09:40:00,108.83,108.87,108.48,108.48,4194.0,90.7805,90.8139,90.4886,90.4886,4194.0
2017-10-09 09:45:00,108.43,108.43,108.23,108.3,12494.0,90.4469,90.4469,90.2801,90.3384,12494.0
2017-10-09 09:50:00,108.31,108.42,108.28,108.35,2996.0,90.3468,90.4385,90.3218,90.3802,2996.0
2017-10-09 09:55:00,108.25,108.39,108.22,108.31,5302.0,90.2967,90.4135,90.2717,90.3468,5302.0
2017-10-09 10:00:00,108.29,108.29,108.18,108.24,4035.0,90.3301,90.3301,90.2384,90.2884,4035.0
2017-10-09 10:05:00,108.19,108.25,108.11,108.25,3506.0,90.2467,90.2967,90.18,90.2967,3506.0
2017-10-09 10:10:00,108.24,108.26,108.18,108.23,1800.0,90.2884,90.3051,90.2384,90.2801,1800.0
2017-10-09 10:15:00,108.3,108.3,108.27,108.27,200.0,90.3384,90.3384,90.3134,90.3134,200.0
2017-10-09 10:20:00,108.31,108.34,108.25,108.29,3000.0,90.3468,90.3718,90.2967,90.3301,3000.0
2017-10-09 10:25:00,108.29,108.32,108.25,108.25,2000.0,90.3301,90.3551,90.2967,90.2967,2000.0
2017-10-09 10:30:00,108.25,108.27,108.2,108.25,3792.0,90.2967,90.3134,90.255,90.2967,3792.0
2017-10-09 10:35:00,108.3,108.43,108.26,108.43,2102.0,90.3384,90.4469,90.3051,90.4469,2102.0
2017-10-09 10:40:00,108.47,108.57,108.45,108.5,2832.0,90.4803,90.5637,90.4636,90.5053,2832.0
2017-10-09 10:45:00,108.56,108.6,108.54,108.59,1700.0,90.5553,90.5887,90.5386,90.5804,1700.0
2017-10-09 10:50:00,108.57,108.57,108.49,108.52,2409.0,90.5637,90.5637,90.4969,90.522,2409.0
2017-10-09 10:55:00,108.54,108.57,108.51,108.57,1400.0,90.5386,90.5637,90.5136,90.5637,1400.0
2017-10-09 11:00:00,108.54,108.54,108.45,108.45,4196.0,90.5386,90.5386,90.4636,90.4636,4196.0
2017-10-09 11:05:00,108.4,108.49,108.4,108.4,2310.0,90.4219,90.4969,90.4219,90.4219,2310.0
2017-10-09 11:10:00,108.4,108.45,108.4,108.43,3400.0,90.4219,90.4636,90.4219,90.4469,3400.0
2017-10-09 11:15:00,108.42,108.44,108.4,108.43,2700.0,90.4385,90.4552,90.4219,90.4469,2700.0
2017-10-09 11:20:00,108.4,108.49,108.4,108.49,4201.0,90.4219,90.4969,90.4219,90.4969,4201.0
2017-10-09 11:25:00,108.45,108.5,108.44,108.5,2800.0,90.4636,90.5053,90.4552,90.5053,2800.0
2017-10-09 11:30:00,108.5,108.55,108.48,108.52,1850.0,90.5053,90.547,90.4886,90.522,1850.0
2017-10-09 11:35:00,108.6,108.64,108.57,108.62,1200.0,90.5887,90.6221,90.5637,90.6054,1200.0
2017-10-09 11:40:00,108.6,108.6,108.47,108.5,4216.0,90.5887,90.5887,90.4803,90.5053,4216.0
2017-10-09 11:45:00,108.49,108.56,108.46,108.54,2006.0,90.4969,90.5553,90.4719,90.5386,2006.0
2017-10-09 11:50:00,108.55,108.64,108.51,108.64,800.0,90.547,90.6221,90.5136,90.6221,800.0
2017-10-09 11:55:00,108.69,108.73,108.67,108.7,1657.0,90.6638,90.6971,90.6471,90.6721,1657.0
2017-10-09 12:00:00,108.69,108.72,108.65,108.65,2343.0,90.6638,90.6888,90.6304,90.6304,2343.0
2017-10-09 12:05:00,108.65,108.69,108.61,108.69,2304.0,90.6304,90.6638,90.597,90.6638,2304.0
2017-10-09 12:10:00,108.65,108.69,108.64,108.69,1000.0,90.6304,90.6638,90.6221,90.6638,1000.0
2017-10-09 12:15:00,108.7,108.71,108.67,108.69,2400.0,90.6721,90.6805,90.6471,90.6638,2400.0
2017-10-09 12:20:00,108.69,108.73,108.66,108.66,2300.0,90.6638,90.6971,90.6387,90.6387,2300.0
2017-10-09 12:25:00,108.65,108.78,108.65,108.78,3500.0,90.6304,90.7388,90.6304,90.7388,3500.0
2017-10-09 12:30:00,108.78,108.78,108.64,108.7,13970.0,90.7388,90.7388,90.6221,90.6721,13970.0
2017-10-09 12:35:00,108.67,108.75,108.67,108.75,1977.0,90.6471,90.7138,90.6471,90.7138,1977.0
2017-10-09 12:40:00,108.74,108.74,108.7,108.74,1720.0,90.7055,90.7055,90.6721,90.7055,1720.0
2017-10-09 12:45:00,108.73,108.74,108.71,108.71,200.0,90.6971,90.7055,90.6805,90.6805,200.0
2017-10-09 12:50:00,108.71,108.76,108.68,108.7,3228.0,90.6805,90.7222,90.6554,90.6721,3228.0
2017-10-09 12:55:00,108.71,108.74,108.66,108.66,2921.0,90.6805,90.7055,90.6387,90.6387,2921.0
2017-10-09 13:00:00,108.65,108.73,108.65,108.68,1301.0,90.6304,90.6971,90.6304,90.6554,1301.0
2017-10-09 13:05:00,108.66,108.67,108.65,108.67,1100.0,90.6387,90.6471,90.6304,90.6471,1100.0
2017-10-09 13:10:00,108.66,108.72,108.66,108.72,1300.0,90.6387,90.6888,90.6387,90.6888,1300.0
2017-10-09 13:15:00,108.75,108.75,108.65,108.65,2600.0,90.7138,90.7138,90.6304,90.6304,2600.0
2017-10-09 13:20:00,108.68,108.68,108.67,108.67,1000.0,90.6554,90.6554,90.6471,90.6471,1000.0
2017-10-09 13:25:00,108.64,108.7,108.53,108.53,2172.0,90.6221,90.6721,90.5303,90.5303,2172.0
2017-10-09 13:30:00,108.52,108.53,108.52,108.52,1381.0,90.522,90.5303,90.522,90.522,1381.0
2017-10-09 13:35:00,108.52,108.58,108.52,108.56,5327.0,90.522,90.572,90.522,90.5553,5327.0
2017-10-09 13:40:00,108.53,108.53,108.47,108.47,1197.0,90.5303,90.5303,90.4803,90.4803,1197.0
2017-10-09 13:45:00,108.47,108.52,108.44,108.52,6473.0,90.4803,90.522,90.4552,90.522,6473.0
2017-10-09 13:50:00,108.5,108.51,108.5,108.5,400.0,90.5053,90.5136,90.5053,90.5053,400.0
2017-10-09 13:55:00,108.48,108.5,108.42,108.46,2633.0,90.4886,90.5053,90.4385,90.4719,2633.0
2017-10-09 14:00:00,108.47,108.49,108.45,108.45,1300.0,90.4803,90.4969,90.4636,90.4636,1300.0
2017-10-09 14:05:00,108.48,108.53,108.43,108.45,5136.0,90.4886,90.5303,90.4469,90.4636,5136.0
2017-10-09 14:10:00,108.43,108.44,108.37,108.37,7022.0,90.4469,90.4552,90.3968,90.3968,7022.0
2017-10-09 14:15:00,108.4,108.42,108.23,108.23,3729.0,90.4219,90.4385,90.2801,90.2801,3729.0
2017-10-09 14:20:00,108.2,108.27,108.16,108.21,2200.0,90.255,90.3134,90.2217,90.2634,2200.0
2017-10-09 14:25:00,108.2,108.22,108.11,108.22,3550.0,90.255,90.2717,90.18,90.2717,3550.0
2017-10-09 14:30:00,108.22,108.22,108.1,108.11,3890.0,90.2717,90.2717,90.1716,90.18,3890.0
2017-10-09 14:35:00,108.12,108.15,108.1,108.15,2452.0,90.1883,90.2133,90.1716,90.2133,2452.0
2017-10-09 14:40:00,108.12,108.14,108.04,108.14,3600.0,90.1883,90.205,90.1216,90.205,3600.0
2017-10-09 14:45:00,108.19,108.19,108.08,108.08,4727.0,90.2467,90.2467,90.1549,90.1549,4727.0
2017-10-09 14:50:00,108.14,108.15,108.03,108.09,4779.0,90.205,90.2133,90.1132,90.1633,4779.0
2017-10-09 14:55:00,108.09,108.14,108.09,108.1,4092.0,90.1633,90.205,90.1633,90.1716,4092.0
2017-10-09 15:00:00,108.08,108.09,108.06,108.07,5771.0,90.1549,90.1633,90.1383,90.1466,5771.0
2017-10-09 15:05:00,108.06,108.06,107.97,108.02,5710.0,90.1383,90.1383,90.0632,90.1049,5710.0
2017-10-09 15:10:00,108.03,108.06,108.0,108.0,3173.0,90.1132,90.1383,90.0882,90.0882,3173.0
2017-10-09 15:15:00,108.01,108.07,108.01,108.06,11255.0,90.0965,90.1466,90.0965,90.1383,11255.0
2017-10-09 15:20:00,108.07,108.07,108.05,108.07,5938.0,90.1466,90.1466,90.1299,90.1466,5938.0
2017-10-09 15:25:00,108.07,108.17,108.07,108.16,7821.0,90.1466,90.23,90.1466,90.2217,7821.0
2017-10-09 15:30:00,108.16,108.16,107.88,107.88,38475.0,90.2217,90.2217,89.9881,89.9881,38475.0
2017-10-09 15:35:00,107.89,107.92,107.77,107.87,30138.0,89.9964,90.0215,89.8963,89.9798,30138.0
2017-10-09 15:40:00,107.89,107.91,107.83,107.86,11681.0,89.9964,90.0131,89.9464,89.9714,11681.0
2017-10-09 15:45:00,107.85,107.87,107.79,107.86,19995.0,89.9631,89.9798,89.913,89.9714,19995.0
2017-10-09 15:50:00,107.86,107.97,107.86,107.94,18048.0,89.9714,90.0632,89.9714,90.0382,18048.0
2017-10-09 15:55:00,107.93,107.97,107.72,107.89,79592.0,90.0298,90.0632,89.8546,89.9964,79592.0
2017-10-10 09:30:00,108.13,108.19,107.38,107.59,17965.0,90.1966,90.2467,89.571,89.7462,17965.0
2017-10-10 09:35:00,107.71,108.33,107.6,108.12,3990.0,89.8463,90.3635,89.7545,90.1883,3990.0
2017-10-10 09:40:00,108.27,108.32,108.25,108.27,1100.0,90.3134,90.3551,90.2967,90.3134,1100.0
2017-10-10 09:45:00,108.25,108.63,108.25,108.63,2409.0,90.2967,90.6137,90.2967,90.6137,2409.0
2017-10-10 09:50:00,108.7,108.81,108.59,108.72,9206.0,90.6721,90.7639,90.5804,90.6888,9206.0
2017-10-10 09:55:00,108.74,108.74,108.5,108.61,9550.0,90.7055,90.7055,90.5053,90.597,9550.0
2017-10-10 10:00:00,108.61,108.76,108.55,108.72,9198.0,90.597,90.7222,90.547,90.6888,9198.0
2017-10-10 10:05:00,108.77,108.85,108.75,108.76,5212.0,90.7305,90.7972,90.7138,90.7222,5212.0
2017-10-10 10:10:00,108.79,108.79,108.72,108.77,4508.0,90.7472,90.7472,90.6888,90.7305,4508.0
2017-10-10 10:15:00,108.77,108.79,108.71,108.77,5213.0,90.7305,90.7472,90.6805,90.7305,5213.0
2017-10-10 10:20:00,108.75,108.85,108.67,108.78,3901.0,90.7138,90.7972,90.6471,90.7388,3901.0
2017-10-10 10:25:00,108.78,108.86,108.78,108.79,2910.0,90.7388,90.8056,90.7388,90.7472,2910.0
2017-10-10 10:30:00,108.77,108.88,108.57,108.84,9562.0,90.7305,90.8223,90.5637,90.7889,9562.0
2017-10-10 10:35:00,108.87,108.88,108.7,108.72,4550.0,90.8139,90.8223,90.6721,90.6888,4550.0
2017-10-10 10:40:00,108.62,108.78,108.62,108.78,6251.0,90.6054,90.7388,90.6054,90.7388,6251.0
2017-10-10 10:45:00,108.84,108.86,108.75,108.76,3886.0,90.7889,90.8056,90.7138,90.7222,3886.0
2017-10-10 10:50:00,108.74,108.76,108.71,108.74,2340.0,90.7055,90.7222,90.6805,90.7055,2340.0
2017-10-10 10:55:00,108.7,108.72,108.61,108.72,2488.0,90.6721,90.6888,90.597,90.6888,2488.0
2017-10-10 11:00:00,108.7,108.75,108.62,108.7,4000.0,90.6721,90.7138,90.6054,90.6721,4000.0
2017-10-10 11:05:00,108.7,108.74,108.67,108.72,500.0,90.6721,90.7055,90.6471,90.6888,500.0
2017-10-10 11:10:00,108.72,108.72,108.62,108.64,3778.0,90.6888,90.6888,90.6054,90.6221,3778.0
2017-10-10 11:15:00,108.64,108.67,108.63,108.67,1942.0,90.6221,90.6471,90.6137,90.6471,1942.0
2017-10-10 11:20:00,108.67,108.69,108.64,108.67,2200.0,90.6471,90.6638,90.6221,90.6471,2200.0
2017-10-10 11:25:00,108.68,108.68,108.53,108.53,4601.0,90.6554,90.6554,90.5303,90.5303,4601.0
2017-10-10 11:30:00,108.54,108.67,108.48,108.63,2505.0,90.5386,90.6471,90.4886,90.6137,2505.0
2017-10-10 11:35:00,108.62,108.62,108.59,108.62,900.0,90.6054,90.6054,90.5804,90.6054,900.0
2017-10-10 11:40:00,108.62,108.75,108.61,108.65,7550.0,90.6054,90.7138,90.597,90.6304,7550.0
2017-10-10 11:45:00,108.65,108.65,108.58,108.59,2400.0,90.6304,90.6304,90.572,90.5804,2400.0
2017-10-10 11:50:00,108.6,108.6,108.52,108.54,1601.0,90.5887,90.5887,90.522,90.5386,1601.0
2017-10-10 11:55:00,108.52,108.58,108.51,108.54,4526.0,90.522,90.572,90.5136,90.5386,4526.0
2017-10-10 12:00:00,108.54,108.61,108.54,108.6,2200.0,90.5386,90.597,90.5386,90.5887,2200.0
2017-10-10 12:05:00,108.62,108.64,108.6,108.64,3100.0,90.6054,90.6221,90.5887,90.6221,3100.0
2017-10-10 12:10:00,108.64,108.69,108.63,108.68,2130.0,90.6221,90.6638,90.6137,90.6554,2130.0
2017-10-10 12:15:00,108.7,108.75,108.68,108.68,4791.0,90.6721,90.7138,90.6554,90.6554,4791.0
2017-10-10 12:20:00,108.68,108.7,108.65,108.68,3150.0,90.6554,90.6721,90.6304,90.6554,3150.0
2017-10-10 12:25:00,108.69,108.71,108.68,108.7,1800.0,90.6638,90.6805,90.6554,90.6721,1800.0
2017-10-10 12:30:00,108.75,108.76,108.73,108.74,3329.0,90.7138,90.7222,90.6971,90.7055,3329.0
2017-10-10 12:35:00,108.72,108.73,108.65,108.67,2300.0,90.6888,90.6971,90.6304,90.6471,2300.0
2017-10-10 12:40:00,108.67,108.72,108.67,108.71,2105.0,90.6471,90.6888,90.6471,90.6805,2105.0
2017-10-10 12:45:00,108.73,108.75,108.69,108.71,4476.0,90.6971,90.7138,90.6638,90.6805,4476.0
2017-10-10 12:50:00,108.72,108.82,108.72,108.77,3100.0,90.6888,90.7722,90.6888,90.7305,3100.0
2017-10-10 12:55:00,108.76,108.78,108.74,108.76,1703.0,90.7222,90.7388,90.7055,90.7222,1703.0
2017-10-10 13:00:00,108.8,108.8,108.75,108.75,1975.0,90.7555,90.7555,90.7138,90.7138,1975.0
2017-10-10 13:05:00,108.74,108.83,108.74,108.83,2050.0,90.7055,90.7805,90.7055,90.7805,2050.0
2017-10-10 13:10:00,108.84,108.91,108.81,108.81,3696.0,90.7889,90.8473,90.7639,90.7639,3696.0
2017-10-10 13:15:00,108.82,108.82,108.77,108.79,2850.0,90.7722,90.7722,90.7305,90.7472,2850.0
2017-10-10 13:20:00,108.79,108.85,108.79,108.83,2900.0,90.7472,90.7972,90.7472,90.7805,2900.0
2017-10-10 13:25:00,108.84,108.88,108.79,108.79,2296.0,90.7889,90.8223,90.7472,90.7472,2296.0
2017-10-10 13:30:00,108.81,108.82,108.79,108.79,2900.0,90.7639,90.7722,90.7472,90.7472,2900.0
2017-10-10 13:35:00,108.78,108.81,108.75,108.81,2650.0,90.7388,90.7639,90.7138,90.7639,2650.0
2017-10-10 13:40:00,108.79,108.79,108.74,108.74,1700.0,90.7472,90.7472,90.7055,90.7055,1700.0
2017-10-10 13:45:00,108.73,108.78,108.69,108.75,2969.0,90.6971,90.7388,90.6638,90.7138,2969.0
2017-10-10 13:50:00,108.77,108.78,108.72,108.72,2067.0,90.7305,90.7388,90.6888,90.6888,2067.0
2017-10-10 13:55:00,108.69,108.69,108.64,108.64,3000.0,90.6638,90.6638,90.6221,90.6221,3000.0
2017-10-10 14:00:00,108.64,108.66,108.61,108.62,3881.0,90.6221,90.6387,90.597,90.6054,3881.0
2017-10-10 14:05:00,108.62,108.62,108.46,108.57,3100.0,90.6054,90.6054,90.4719,90.5637,3100.0
2017-10-10 14:10:00,108.56,108.61,108.52,108.57,3770.0,90.5553,90.597,90.522,90.5637,3770.0
2017-10-10 14:15:00,108.52,108.6,108.52,108.55,1400.0,90.522,90.5887,90.522,90.547,1400.0
2017-10-10 14:20:00,108.55,108.64,108.54,108.63,5572.0,90.547,90.6221,90.5386,90.6137,5572.0
2017-10-10 14:25:00,108.65,108.75,108.65,108.65,10399.0,90.6304,90.7138,90.6304,90.6304,10399.0
2017-10-10 14:30:00,108.64,108.68,108.61,108.61,1300.0,90.6221,90.6554,90.597,90.597,1300.0
2017-10-10 14:35:00,108.63,108.67,108.63,108.67,1973.0,90.6137,90.6471,90.6137,90.6471,1973.0
2017-10-10 14:40:00,108.66,108.68,108.61,108.66,4858.0,90.6387,90.6554,90.597,90.6387,4858.0
2017-10-10 14:45:00,108.63,108.75,108.62,108.72,5025.0,90.6137,90.7138,90.6054,90.6888,5025.0
2017-10-10 14:50:00,108.73,108.81,108.73,108.79,7256.0,90.6971,90.7639,90.6971,90.7472,7256.0
2017-10-10 14:55:00,108.82,108.84,108.77,108.84,2749.0,90.7722,90.7889,90.7305,90.7889,2749.0
2017-10-10 15:00:00,108.84,108.85,108.82,108.85,3572.0,90.7889,90.7972,90.7722,90.7972,3572.0
2017-10-10 15:05:00,108.85,108.9,108.82,108.9,11217.0,90.7972,90.8389,90.7722,90.8389,11217.0
2017-10-10 15:10:00,108.88,108.89,108.77,108.77,9791.0,90.8223,90.8306,90.7305,90.7305,9791.0
2017-10-10 15:15:00,108.77,108.78,108.7,108.76,5316.0,90.7305,90.7388,90.6721,90.7222,5316.0
2017-10-10 15:20:00,108.78,108.87,108.71,108.87,6751.0,90.7388,90.8139,90.6805,90.8139,6751.0
2017-10-10 15:25:00,108.92,108.92,108.87,108.91,6043.0,90.8556,90.8556,90.8139,90.8473,6043.0
2017-10-10 15:30:00,108.91,109.06,108.9,109.01,12075.0,90.8473,90.9724,90.8389,90.9307,12075.0
2017-10-10 15:35:00,109.01,109.09,108.97,108.98,13220.0,90.9307,90.9974,90.8973,90.9057,13220.0
2017-10-10 15:40:00,108.99,109.03,108.96,109.02,15446.0,90.914,90.9474,90.889,90.939,15446.0
2017-10-10 15:45:00,109.03,109.08,109.0,109.01,18975.0,90.9474,90.9891,90.9224,90.9307,18975.0
2017-10-10 15:50:00,109.01,109.07,108.97,109.01,28105.0,90.9307,90.9807,90.8973,90.9307,28105.0
2017-10-10 15:55:00,109.01,109.07,108.96,109.03,54825.0,90.9307,90.9807,90.889,90.9474,54825.0
2017-10-11 09:30:00,109.09,109.6,109.09,109.59,7694.0,90.9974,91.4228,90.9974,91.4145,7694.0
2017-10-11 09:35:00,109.6,109.77,109.5,109.73,13422.0,91.4228,91.5646,91.3394,91.5313,13422.0
2017-10-11 09:40:00,109.74,109.92,109.68,109.83,7220.0,91.5396,91.6898,91.4896,91.6147,7220.0
2017-10-11 09:45:00,109.86,109.95,109.85,109.91,6094.0,91.6397,91.7148,91.6314,91.6814,6094.0
2017-10-11 09:50:00,109.9,110.1,109.9,110.09,14719.0,91.6731,91.8399,91.6731,91.8316,14719.0
2017-10-11 09:55:00,110.12,110.12,109.92,109.97,6520.0,91.8566,91.8566,91.6898,91.7315,6520.0
2017-10-11 10:00:00,109.99,110.0,109.93,110.0,8986.0,91.7482,91.7565,91.6981,91.7565,8986.0
2017-10-11 10:05:00,110.01,110.03,109.96,109.98,7612.0,91.7648,91.7815,91.7231,91.7398,7612.0
2017-10-11 10:10:00,109.98,110.04,109.92,110.04,10895.0,91.7398,91.7899,91.6898,91.7899,10895.0
2017-10-11 10:15:00,110.01,110.11,109.99,110.1,17051.0,91.7648,91.8483,91.7482,91.8399,17051.0
2017-10-11 10:20:00,110.08,110.1,110.01,110.07,19424.0,91.8232,91.8399,91.7648,91.8149,19424.0
2017-10-11 10:25:00,110.03,110.1,109.94,110.04,9511.0,91.7815,91.8399,91.7065,91.7899,9511.0
2017-10-11 10:30:00,110.07,110.1,110.0,110.03,4046.0,91.8149,91.8399,91.7565,91.7815,4046.0
2017-10-11 10:35:00,110.05,110.09,110.03,110.07,15088.0,91.7982,91.8316,91.7815,91.8149,15088.0
2017-10-11 10:40:00,110.07,110.24,110.05,110.1,18396.0,91.8149,91.9567,91.7982,91.8399,18396.0
2017-10-11 10:45:00,110.11,110.15,110.04,110.06,11027.0,91.8483,91.8816,91.7899,91.8066,11027.0
2017-10-11 10:50:00,110.08,110.23,110.08,110.23,4028.0,91.8232,91.9484,91.8232,91.9484,4028.0
2017-10-11 10:55:00,110.16,110.23,110.11,110.11,8850.0,91.89,91.9484,91.8483,91.8483,8850.0
2017-10-11 11:00:00,110.11,110.11,110.03,110.07,4228.0,91.8483,91.8483,91.7815,91.8149,4228.0
2017-10-11 11:05:00,110.06,110.06,109.93,109.98,11428.0,91.8066,91.8066,91.6981,91.7398,11428.0
2017-10-11 11:10:00,109.97,110.23,109.97,110.2,7972.0,91.7315,91.9484,91.7315,91.9233,7972.0
2017-10-11 11:15:00,110.23,110.25,110.18,110.18,6209.0,91.9484,91.965,91.9067,91.9067,6209.0
2017-10-11 11:20:00,110.2,110.26,110.16,110.24,5291.0,91.9233,91.9734,91.89,91.9567,5291.0
2017-10-11 11:25:00,110.24,110.24,110.18,110.19,3705.0,91.9567,91.9567,91.9067,91.915,3705.0
2017-10-11 11:30:00,110.2,110.2,110.05,110.11,5328.0,91.9233,91.9233,91.7982,91.8483,5328.0
2017-10-11 11:35:00,110.14,110.27,110.11,110.19,6500.0,91.8733,91.9817,91.8483,91.915,6500.0
2017-10-11 11:40:00,110.24,110.33,110.21,110.29,8576.0,91.9567,92.0318,91.9317,91.9984,8576.0
2017-10-11 11:45:00,110.27,110.32,110.17,110.17,8415.0,91.9817,92.0234,91.8983,91.8983,8415.0
2017-10-11 11:50:00,110.2,110.26,110.14,110.25,5911.0,91.9233,91.9734,91.8733,91.965,5911.0
2017-10-11 11:55:00,110.23,110.33,110.2,110.26,13940.0,91.9484,92.0318,91.9233,91.9734,13940.0
2017-10-11 12:00:00,110.25,110.31,110.18,110.26,14238.0,91.965,92.0151,91.9067,91.9734,14238.0
2017-10-11 12:05:00,110.27,110.27,110.17,110.26,8130.0,91.9817,91.9817,91.8983,91.9734,8130.0
2017-10-11 12:10:00,110.28,110.39,110.22,110.26,25080.0,91.9901,92.0818,91.94,91.9734,25080.0
2017-10-11 12:15:00,110.27,110.27,110.19,110.19,4886.0,91.9817,91.9817,91.915,91.915,4886.0
2017-10-11 12:20:00,110.19,110.32,110.19,110.23,11636.0,91.915,92.0234,91.915,91.9484,11636.0
2017-10-11 12:25:00,110.23,110.34,110.18,110.3,18587.0,91.9484,92.0401,91.9067,92.0067,18587.0
2017-10-11 12:30:00,110.28,110.3,110.18,110.2,22978.0,91.9901,92.0067,91.9067,91.9233,22978.0
2017-10-11 12:35:00,110.21,110.32,110.21,110.28,4200.0,91.9317,92.0234,91.9317,91.9901,4200.0
2017-10-11 12:40:00,110.35,110.35,110.18,110.24,9042.0,92.0485,92.0485,91.9067,91.9567,9042.0
2017-10-11 12:45:00,110.27,110.27,110.08,110.11,3860.0,91.9817,91.9817,91.8232,91.8483,3860.0
2017-10-11 12:50:00,110.15,110.16,110.12,110.16,882.0,91.8816,91.89,91.8566,91.89,882.0
2017-10-11 12:55:00,110.13,110.17,110.11,110.15,2400.0,91.8649,91.8983,91.8483,91.8816,2400.0
2017-10-11 13:00:00,110.16,110.16,109.98,110.02,2400.0,91.89,91.89,91.7398,91.7732,2400.0
2017-10-11 13:05:00,110.01,110.04,109.78,109.78,3800.0,91.7648,91.7899,91.573,91.573,3800.0
2017-10-11 13:10:00,109.84,109.88,109.7,109.78,5626.0,91.623,91.6564,91.5063,91.573,5626.0
2017-10-11 13:15:00,109.78,109.79,109.67,109.76,9836.0,91.573,91.5813,91.4812,91.5563,9836.0
2017-10-11 13:20:00,109.78,109.78,109.64,109.68,2000.0,91.573,91.573,91.4562,91.4896,2000.0
2017-10-11 13:25:00,109.72,109.8,109.68,109.68,3432.0,91.5229,91.5897,91.4896,91.4896,3432.0
2017-10-11 13:30:00,109.7,109.72,109.65,109.69,2478.0,91.5063,91.5229,91.4646,91.4979,2478.0
2017-10-11 13:35:00,109.73,109.74,109.68,109.7,3446.0,91.5313,91.5396,91.4896,91.5063,3446.0
2017-10-11 13:40:00,109.7,109.74,109.7,109.72,2299.0,91.5063,91.5396,91.5063,91.5229,2299.0
2017-10-11 13:45:00,109.72,109.77,109.67,109.7,4336.0,91.5229,91.5646,91.4812,91.5063,4336.0
2017-10-11 13:50:00,109.69,109.72,109.62,109.71,4145.0,91.4979,91.5229,91.4395,91.5146,4145.0
2017-10-11 13:55:00,109.71,109.74,109.69,109.73,2545.0,91.5146,91.5396,91.4979,91.5313,2545.0
2017-10-11 14:00:00,109.72,109.81,109.71,109.76,2600.0,91.5229,91.598,91.5146,91.5563,2600.0
2017-10-11 14:05:00,109.79,109.81,109.52,109.57,10647.0,91.5813,91.598,91.3561,91.3978,10647.0
2017-10-11 14:10:00,109.52,109.63,109.52,109.59,5303.0,91.3561,91.4479,91.3561,91.4145,5303.0
2017-10-11 14:15:00,109.59,109.63,109.56,109.61,2220.0,91.4145,91.4479,91.3895,91.4312,2220.0
2017-10-11 14:20:00,109.58,109.61,109.48,109.51,7696.0,91.4062,91.4312,91.3227,91.3478,7696.0
2017-10-11 14:25:00,109.51,109.54,109.49,109.49,2776.0,91.3478,91.3728,91.3311,91.3311,2776.0
2017-10-11 14:30:00,109.5,109.56,109.5,109.56,3003.0,91.3394,91.3895,91.3394,91.3895,3003.0
2017-10-11 14:35:00,109.52,109.64,109.51,109.59,5999.0,91.3561,91.4562,91.3478,91.4145,5999.0
2017-10-11 14:40:00,109.61,109.61,109.47,109.5,4826.0,91.4312,91.4312,91.3144,91.3394,4826.0
2017-10-11 14:45:00,109.51,109.55,109.49,109.54,4300.0,91.3478,91.3811,91.3311,91.3728,4300.0
2017-10-11 14:50:00,109.54,109.59,109.51,109.53,6693.0,91.3728,91.4145,91.3478,91.3645,6693.0
2017-10-11 14:55:00,109.53,109.59,109.49,109.58,2066.0,91.3645,91.4145,91.3311,91.4062,2066.0
2017-10-11 15:00:00,109.54,109.59,109.5,109.5,4812.0,91.3728,91.4145,91.3394,91.3394,4812.0
2017-10-11 15:05:00,109.49,109.54,109.46,109.52,4947.0,91.3311,91.3728,91.3061,91.3561,4947.0
2017-10-11 15:10:00,109.51,109.54,109.47,109.5,7368.0,91.3478,91.3728,91.3144,91.3394,7368.0
2017-10-11 15:15:00,109.5,109.52,109.42,109.46,5235.0,91.3394,91.3561,91.2727,91.3061,5235.0
2017-10-11 15:20:00,109.45,109.54,109.45,109.49,8068.0,91.2977,91.3728,91.2977,91.3311,8068.0
2017-10-11 15:25:00,109.49,109.6,109.49,109.59,5290.0,91.3311,91.4228,91.3311,91.4145,5290.0
2017-10-11 15:30:00,109.58,109.59,109.5,109.54,9594.0,91.4062,91.4145,91.3394,91.3728,9594.0
2017-10-11 15:35:00,109.55,109.57,109.53,109.55,4781.0,91.3811,91.3978,91.3645,91.3811,4781.0
2017-10-11 15:40:00,109.55,109.59,109.51,109.53,10421.0,91.3811,91.4145,91.3478,91.3645,10421.0
2017-10-11 15:45:00,109.52,109.53,109.45,109.45,12316.0,91.3561,91.3645,91.2977,91.2977,12316.0
2017-10-11 15:50:00,109.46,109.58,109.46,109.58,14468.0,91.3061,91.4062,91.3061,91.4062,14468.0
2017-10-11 15:55:00,109.58,109.59,109.49,109.51,48633.0,91.4062,91.4145,91.3311,91.3478,48633.0
2017-10-12 09:30:00,109.46,109.77,109.46,109.77,6173.0,91.3061,91.5646,91.3061,91.5646,6173.0
2017-10-12 09:35:00,109.72,109.72,109.61,109.61,1452.0,91.5229,91.5229,91.4312,91.4312,1452.0
2017-10-12 09:40:00,109.66,109.71,109.62,109.68,2529.0,91.4729,91.5146,91.4395,91.4896,2529.0
2017-10-12 09:45:00,109.55,109.62,109.53,109.55,2160.0,91.3811,91.4395,91.3645,91.3811,2160.0
2017-10-12 09:50:00,109.54,109.68,109.5,109.64,2285.0,91.3728,91.4896,91.3394,91.4562,2285.0
2017-10-12 09:55:00,109.63,109.67,109.56,109.6,19993.0,91.4479,91.4812,91.3895,91.4228,19993.0
2017-10-12 10:00:00,109.59,109.72,109.58,109.67,8910.0,91.4145,91.5229,91.4062,91.4812,8910.0
2017-10-12 10:05:00,109.66,109.97,109.66,109.97,4627.0,91.4729,91.7315,91.4729,91.7315,4627.0
2017-10-12 10:10:00,110.0,110.06,109.91,109.91,43953.0,91.7565,91.8066,91.6814,91.6814,43953.0
2017-10-12 10:15:00,109.92,110.05,109.87,110.05,9623.0,91.6898,91.7982,91.6481,91.7982,9623.0
2017-10-12 10:20:00,110.08,110.12,110.02,110.09,4516.0,91.8232,91.8566,91.7732,91.8316,4516.0
2017-10-12 10:25:00,110.09,110.23,110.09,110.22,5716.0,91.8316,91.9484,91.8316,91.94,5716.0
2017-10-12 10:30:00,110.25,110.35,110.24,110.29,5200.0,91.965,92.0485,91.9567,91.9984,5200.0
2017-10-12 10:35:00,110.33,110.47,110.33,110.39,2700.0,92.0318,92.1486,92.0318,92.0818,2700.0
2017-10-12 10:40:00,110.39,110.47,110.24,110.24,10592.0,92.0818,92.1486,91.9567,91.9567,10592.0
2017-10-12 10:45:00,110.27,110.27,110.06,110.06,7882.0,91.9817,91.9817,91.8066,91.8066,7882.0
2017-10-12 10:50:00,110.13,110.17,110.07,110.14,2634.0,91.8649,91.8983,91.8149,91.8733,2634.0
2017-10-12 10:55:00,110.11,110.21,110.11,110.17,5298.0,91.8483,91.9317,91.8483,91.8983,5298.0
2017-10-12 11:00:00,110.16,110.17,110.03,110.17,8249.0,91.89,91.8983,91.7815,91.8983,8249.0
2017-10-12 11:05:00,110.22,110.24,110.21,110.23,1991.0,91.94,91.9567,91.9317,91.9484,1991.0
2017-10-12 11:10:00,110.23,110.25,110.17,110.18,3444.0,91.9484,91.965,91.8983,91.9067,3444.0
2017-10-12 11:15:00,110.2,110.2,110.09,110.09,5972.0,91.9233,91.9233,91.8316,91.8316,5972.0
2017-10-12 11:20:00,110.1,110.13,110.0,110.05,36170.0,91.8399,91.8649,91.7565,91.7982,36170.0
2017-10-12 11:25:00,110.05,110.17,110.03,110.15,3818.0,91.7982,91.8983,91.7815,91.8816,3818.0
2017-10-12 11:30:00,110.22,110.38,110.21,110.38,9858.0,91.94,92.0735,91.9317,92.0735,9858.0
2017-10-12 11:35:00,110.36,110.37,110.23,110.23,5441.0,92.0568,92.0651,91.9484,91.9484,5441.0
2017-10-12 11:40:00,110.26,110.31,110.2,110.24,8884.0,91.9734,92.0151,91.9233,91.9567,8884.0
2017-10-12 11:45:00,110.22,110.24,110.13,110.21,6174.0,91.94,91.9567,91.8649,91.9317,6174.0
2017-10-12 11:50:00,110.19,110.39,110.14,110.25,25992.0,91.915,92.0818,91.8733,91.965,25992.0
2017-10-12 11:55:00,110.21,110.34,110.13,110.15,9733.0,91.9317,92.0401,91.8649,91.8816,9733.0
2017-10-12 12:00:00,110.15,110.22,110.09,110.14,10488.0,91.8816,91.94,91.8316,91.8733,10488.0
2017-10-12 12:05:00,110.15,110.25,110.07,110.11,8758.0,91.8816,91.965,91.8149,91.8483,8758.0
2017-10-12 12:10:00,110.11,110.24,110.09,110.24,4307.0,91.8483,91.9567,91.8316,91.9567,4307.0
2017-10-12 12:15:00,110.26,110.27,110.2,110.2,4576.0,91.9734,91.9817,91.9233,91.9233,4576.0
2017-10-12 12:20:00,110.16,110.22,110.16,110.21,3861.0,91.89,91.94,91.89,91.9317,3861.0
2017-10-12 12:25:00,110.19,110.21,110.1,110.11,9876.0,91.915,91.9317,91.8399,91.8483,9876.0
2017-10-12 12:30:00,110.14,110.19,110.09,110.18,6300.0,91.8733,91.915,91.8316,91.9067,6300.0
2017-10-12 12:35:00,110.17,110.19,110.08,110.08,11290.0,91.8983,91.915,91.8232,91.8232,11290.0
2017-10-12 12:40:00,110.11,110.13,110.08,110.12,7200.0,91.8483,91.8649,91.8232,91.8566,7200.0
2017-10-12 12:45:00,110.12,110.14,110.09,110.14,4139.0,91.8566,91.8733,91.8316,91.8733,4139.0
2017-10-12 12:50:00,110.16,110.2,110.15,110.16,2448.0,91.89,91.9233,91.8816,91.89,2448.0
2017-10-12 12:55:00,110.18,110.22,110.18,110.21,3655.0,91.9067,91.94,91.9067,91.9317,3655.0
2017-10-12 13:00:00,110.22,110.26,110.1,110.26,6622.0,91.94,91.9734,91.8399,91.9734,6622.0
2017-10-12 13:05:00,110.26,110.26,110.23,110.25,1300.0,91.9734,91.9734,91.9484,91.965,1300.0
2017-10-12 13:10:00,110.25,110.28,110.24,110.24,3200.0,91.965,91.9901,91.9567,91.9567,3200.0
2017-10-12 13:15:00,110.24,110.29,110.23,110.29,3357.0,91.9567,91.9984,91.9484,91.9984,3357.0
2017-10-12 13:20:00,110.3,110.32,110.25,110.3,1945.0,92.0067,92.0234,91.965,92.0067,1945.0
2017-10-12 13:25:00,110.31,110.37,110.27,110.34,6223.0,92.0151,92.0651,91.9817,92.0401,6223.0
2017-10-12 13:30:00,110.32,110.32,110.21,110.24,1401.0,92.0234,92.0234,91.9317,91.9567,1401.0
2017-10-12 13:35:00,110.27,110.35,110.27,110.35,5051.0,91.9817,92.0485,91.9817,92.0485,5051.0
2017-10-12 13:40:00,110.37,110.37,110.33,110.35,3108.0,92.0651,92.0651,92.0318,92.0485,3108.0
2017-10-12 13:45:00,110.36,110.4,110.34,110.4,1200.0,92.0568,92.0902,92.0401,92.0902,1200.0
2017-10-12 13:50:00,110.39,110.41,110.31,110.34,8208.0,92.0818,92.0985,92.0151,92.0401,8208.0
2017-10-12 13:55:00,110.34,110.37,110.34,110.37,4256.0,92.0401,92.0651,92.0401,92.0651,4256.0
2017-10-12 14:00:00,110.37,110.37,110.31,110.35,2000.0,92.0651,92.0651,92.0151,92.0485,2000.0
2017-10-12 14:05:00,110.33,110.34,110.29,110.29,4775.0,92.0318,92.0401,91.9984,91.9984,4775.0
2017-10-12 14:10:00,110.27,110.33,110.23,110.33,2766.0,91.9817,92.0318,91.9484,92.0318,2766.0
2017-10-12 14:15:00,110.32,110.49,110.3,110.48,18810.0,92.0234,92.1652,92.0067,92.1569,18810.0
2017-10-12 14:20:00,110.49,110.53,110.45,110.53,9166.0,92.1652,92.1986,92.1319,92.1986,9166.0
2017-10-12 14:25:00,110.53,110.64,110.52,110.57,9678.0,92.1986,92.2904,92.1903,92.232,9678.0
2017-10-12 14:30:00,110.58,110.59,110.52,110.52,8448.0,92.2403,92.2487,92.1903,92.1903,8448.0
2017-10-12 14:35:00,110.51,110.57,110.51,110.56,5258.0,92.1819,92.232,92.1819,92.2236,5258.0
2017-10-12 14:40:00,110.56,110.61,110.51,110.52,5806.0,92.2236,92.2653,92.1819,92.1903,5806.0
2017-10-12 14:45:00,110.52,110.55,110.43,110.43,4850.0,92.1903,92.2153,92.1152,92.1152,4850.0
2017-10-12 14:50:00,110.43,110.46,110.3,110.42,23530.0,92.1152,92.1402,92.0067,92.1068,23530.0
2017-10-12 14:55:00,110.43,110.47,110.37,110.46,10847.0,92.1152,92.1486,92.0651,92.1402,10847.0
2017-10-12 15:00:00,110.46,110.51,110.45,110.48,3614.0,92.1402,92.1819,92.1319,92.1569,3614.0
2017-10-12 15:05:00,110.48,110.5,110.45,110.5,3631.0,92.1569,92.1736,92.1319,92.1736,3631.0
2017-10-12 15:10:00,110.5,110.5,110.29,110.29,19994.0,92.1736,92.1736,91.9984,91.9984,19994.0
2017-10-12 15:15:00,110.32,110.32,110.24,110.28,13575.0,92.0234,92.0234,91.9567,91.9901,13575.0
2017-10-12 15:20:00,110.27,110.3,110.24,110.29,4647.0,91.9817,92.0067,91.9567,91.9984,4647.0
2017-10-12 15:25:00,110.28,110.28,110.13,110.17,12126.0,91.9901,91.9901,91.8649,91.8983,12126.0
2017-10-12 15:30:00,110.17,110.18,110.02,110.05,16783.0,91.8983,91.9067,91.7732,91.7982,16783.0
2017-10-12 15:35:00,110.06,110.09,109.9,109.9,33254.0,91.8066,91.8316,91.6731,91.6731,33254.0
2017-10-12 15:40:00,109.91,109.91,109.73,109.75,43761.0,91.6814,91.6814,91.5313,91.548,43761.0
2017-10-12 15:45:00,109.74,109.91,109.71,109.85,49255.0,91.5396,91.6814,91.5146,91.6314,49255.0
2017-10-12 15:50:00,109.85,109.86,109.79,109.84,39147.0,91.6314,91.6397,91.5813,91.623,39147.0
2017-10-12 15:55:00,109.83,109.97,109.77,109.96,91134.0,91.6147,91.7315,91.5646,91.7231,91134.0
2017-10-13 09:30:00,110.2,110.29,109.92,110.09,7591.0,91.9233,91.9984,91.6898,91.8316,7591.0
2017-10-13 09:35:00,110.02,110.11,109.89,110.03,5719.0,91.7732,91.8483,91.6647,91.7815,5719.0
2017-10-13 09:40:00,110.14,110.31,110.02,110.28,3700.0,91.8733,92.0151,91.7732,91.9901,3700.0
2017-10-13 09:45:00,110.25,110.35,110.21,110.28,7000.0,91.965,92.0485,91.9317,91.9901,7000.0
2017-10-13 09:50:00,110.28,110.36,109.84,109.85,5705.0,91.9901,92.0568,91.623,91.6314,5705.0
2017-10-13 09:55:00,109.89,109.95,109.86,109.88,4500.0,91.6647,91.7148,91.6397,91.6564,4500.0
2017-10-13 10:00:00,109.88,109.88,109.51,109.69,16856.0,91.6564,91.6564,91.3478,91.4979,16856.0
2017-10-13 10:05:00,109.72,109.72,109.56,109.66,4000.0,91.5229,91.5229,91.3895,91.4729,4000.0
2017-10-13 10:10:00,109.69,109.77,109.64,109.74,5750.0,91.4979,91.5646,91.4562,91.5396,5750.0
2017-10-13 10:15:00,109.74,109.87,109.72,109.83,8937.0,91.5396,91.6481,91.5229,91.6147,8937.0
2017-10-13 10:20:00,109.86,109.9,109.77,109.8,25155.0,91.6397,91.6731,91.5646,91.5897,25155.0
2017-10-13 10:25:00,109.81,109.85,109.79,109.81,5298.0,91.598,91.6314,91.5813,91.598,5298.0
2017-10-13 10:30:00,109.82,109.98,109.82,109.84,9481.0,91.6064,91.7398,91.6064,91.623,9481.0
2017-10-13 10:35:00,109.82,109.87,109.82,109.84,2959.0,91.6064,91.6481,91.6064,91.623,2959.0
2017-10-13 10:40:00,109.86,109.86,109.65,109.69,15473.0,91.6397,91.6397,91.4646,91.4979,15473.0
2017-10-13 10:45:00,109.7,109.9,109.7,109.86,6685.0,91.5063,91.6731,91.5063,91.6397,6685.0
2017-10-13 10:50:00,109.85,109.85,109.68,109.8,3765.0,91.6314,91.6314,91.4896,91.5897,3765.0
2017-10-13 10:55:00,109.81,109.85,109.8,109.81,4500.0,91.598,91.6314,91.5897,91.598,4500.0
2017-10-13 11:00:00,109.83,109.88,109.7,109.83,118997.0,91.6147,91.6564,91.5063,91.6147,118997.0
2017-10-13 11:05:00,109.83,109.84,109.5,109.81,108182.0,91.6147,91.623,91.3394,91.598,108182.0
2017-10-13 11:10:00,109.85,109.93,109.77,109.93,9401.0,91.6314,91.6981,91.5646,91.6981,9401.0
2017-10-13 11:15:00,109.93,109.94,109.79,109.79,11318.0,91.6981,91.7065,91.5813,91.5813,11318.0
2017-10-13 11:20:00,109.79,109.87,109.75,109.77,9179.0,91.5813,91.6481,91.548,91.5646,9179.0
2017-10-13 11:25:00,109.75,109.86,109.67,109.67,3870.0,91.548,91.6397,91.4812,91.4812,3870.0
2017-10-13 11:30:00,109.72,109.83,109.68,109.79,4105.0,91.5229,91.6147,91.4896,91.5813,4105.0
2017-10-13 11:35:00,109.78,109.84,109.77,109.81,5108.0,91.573,91.623,91.5646,91.598,5108.0
2017-10-13 11:40:00,109.84,109.84,109.77,109.77,3865.0,91.623,91.623,91.5646,91.5646,3865.0
2017-10-13 11:45:00,109.81,109.85,109.81,109.83,5245.0,91.598,91.6314,91.598,91.6147,5245.0
2017-10-13 11:50:00,109.83,109.88,109.73,109.75,16472.0,91.6147,91.6564,91.5313,91.548,16472.0
2017-10-13 11:55:00,109.74,109.74,109.49,109.51,12638.0,91.5396,91.5396,91.3311,91.3478,12638.0
2017-10-13 12:00:00,109.51,109.58,109.51,109.53,7555.0,91.3478,91.4062,91.3478,91.3645,7555.0
2017-10-13 12:05:00,109.53,109.73,109.5,109.72,19544.0,91.3645,91.5313,91.3394,91.5229,19544.0
2017-10-13 12:10:00,109.73,109.73,109.6,109.6,6919.0,91.5313,91.5313,91.4228,91.4228,6919.0
2017-10-13 12:15:00,109.59,109.63,109.59,109.61,5519.0,91.4145,91.4479,91.4145,91.4312,5519.0
2017-10-13 12:20:00,109.61,109.63,109.59,109.63,6810.0,91.4312,91.4479,91.4145,91.4479,6810.0
2017-10-13 12:25:00,109.63,109.74,109.61,109.74,7454.0,91.4479,91.5396,91.4312,91.5396,7454.0
2017-10-13 12:30:00,109.74,109.75,109.68,109.71,7212.0,91.5396,91.548,91.4896,91.5146,7212.0
2017-10-13 12:35:00,109.72,109.78,109.7,109.72,5172.0,91.5229,91.573,91.5063,91.5229,5172.0
2017-10-13 12:40:00,109.74,109.76,109.7,109.76,1950.0,91.5396,91.5563,91.5063,91.5563,1950.0
2017-10-13 12:45:00,109.76,109.87,109.72,109.87,9923.0,91.5563,91.6481,91.5229,91.6481,9923.0
2017-10-13 12:50:00,109.86,109.88,109.8,109.81,4670.0,91.6397,91.6564,91.5897,91.598,4670.0
2017-10-13 12:55:00,109.83,109.84,109.76,109.76,1950.0,91.6147,91.623,91.5563,91.5563,1950.0
2017-10-13 13:00:00,109.72,109.92,109.72,109.87,5953.0,91.5229,91.6898,91.5229,91.6481,5953.0
2017-10-13 13:05:00,109.9,109.95,109.87,109.9,5845.0,91.6731,91.7148,91.6481,91.6731,5845.0
2017-10-13 13:10:00,109.91,109.98,109.9,109.94,6396.0,91.6814,91.7398,91.6731,91.7065,6396.0
2017-10-13 13:15:00,109.92,110.03,109.92,109.95,5290.0,91.6898,91.7815,91.6898,91.7148,5290.0
2017-10-13 13:20:00,109.96,110.09,109.96,110.09,5200.0,91.7231,91.8316,91.7231,91.8316,5200.0
2017-10-13 13:25:00,110.06,110.1,109.97,110.06,5790.0,91.8066,91.8399,91.7315,91.8066,5790.0
2017-10-13 13:30:00,110.03,110.05,110.0,110.03,6036.0,91.7815,91.7982,91.7565,91.7815,6036.0
2017-10-13 13:35:00,110.04,110.09,110.03,110.05,6806.0,91.7899,91.8316,91.7815,91.7982,6806.0
2017-10-13 13:40:00,110.04,110.09,110.0,110.02,7690.0,91.7899,91.8316,91.7565,91.7732,7690.0
2017-10-13 13:45:00,109.99,110.05,109.98,110.02,6913.0,91.7482,91.7982,91.7398,91.7732,6913.0
2017-10-13 13:50:00,110.02,110.04,110.02,110.04,1570.0,91.7732,91.7899,91.7732,91.7899,1570.0
2017-10-13 13:55:00,110.0,110.05,110.0,110.03,6744.0,91.7565,91.7982,91.7565,91.7815,6744.0
2017-10-13 14:00:00,110.02,110.07,110.02,110.07,5375.0,91.7732,91.8149,91.7732,91.8149,5375.0
2017-10-13 14:05:00,110.06,110.07,110.01,110.07,3999.0,91.8066,91.8149,91.7648,91.8149,3999.0
2017-10-13 14:10:00,110.07,110.12,110.07,110.12,3880.0,91.8149,91.8566,91.8149,91.8566,3880.0
2017-10-13 14:15:00,110.1,110.1,109.98,110.0,6826.0,91.8399,91.8399,91.7398,91.7565,6826.0
2017-10-13 14:20:00,109.98,110.03,109.94,110.01,8691.0,91.7398,91.7815,91.7065,91.7648,8691.0
2017-10-13 14:25:00,110.01,110.04,109.99,110.03,3871.0,91.7648,91.7899,91.7482,91.7815,3871.0
2017-10-13 14:30:00,110.01,110.04,110.01,110.01,5990.0,91.7648,91.7899,91.7648,91.7648,5990.0
2017-10-13 14:35:00,110.0,110.04,110.0,110.01,4591.0,91.7565,91.7899,91.7565,91.7648,4591.0
2017-10-13 14:40:00,109.99,110.02,109.97,110.02,9541.0,91.7482,91.7732,91.7315,91.7732,9541.0
2017-10-13 14:45:00,110.02,110.02,109.99,110.01,3205.0,91.7732,91.7732,91.7482,91.7648,3205.0
2017-10-13 14:50:00,110.01,110.01,109.97,109.98,11289.0,91.7648,91.7648,91.7315,91.7398,11289.0
2017-10-13 14:55:00,109.98,110.12,109.97,110.06,3797.0,91.7398,91.8566,91.7315,91.8066,3797.0
2017-10-13 15:00:00,110.08,110.09,110.02,110.02,11390.0,91.8232,91.8316,91.7732,91.7732,11390.0
2017-10-13 15:05:00,110.01,110.04,109.99,110.04,7390.0,91.7648,91.7899,91.7482,91.7899,7390.0
2017-10-13 15:10:00,110.05,110.05,109.97,110.02,10798.0,91.7982,91.7982,91.7315,91.7732,10798.0
2017-10-13 15:15:00,110.01,110.01,109.89,109.89,7960.0,91.7648,91.7648,91.6647,91.6647,7960.0
2017-10-13 15:20:00,109.91,109.96,109.9,109.95,6780.0,91.6814,91.7231,91.6731,91.7148,6780.0
2017-10-13 15:25:00,109.95,110.0,109.92,110.0,6173.0,91.7148,91.7565,91.6898,91.7565,6173.0
2017-10-13 15:30:00,109.98,110.01,109.94,110.01,17243.0,91.7398,91.7648,91.7065,91.7648,17243.0
2017-10-13 15:35:00,110.02,110.02,109.96,109.98,12262.0,91.7732,91.7732,91.7231,91.7398,12262.0
2017-10-13 15:40:00,109.97,109.97,109.92,109.94,10533.0,91.7315,91.7315,91.6898,91.7065,10533.0
2017-10-13 15:45:00,109.94,109.94,109.81,109.85,27313.0,91.7065,91.7065,91.598,91.6314,27313.0
2017-10-13 15:50:00,109.84,110.02,109.84,110.01,33947.0,91.623,91.7732,91.623,91.7648,33947.0
2017-10-13 15:55:00,110.01,110.07,109.97,110.06,84652.0,91.7648,91.8149,91.7315,91.8066,84652.0
2017-10-16 09:30:00,110.22,110.32,110.22,110.32,13484.0,91.94,92.0234,91.94,92.0234,13484.0
2017-10-16 09:35:00,110.09,110.12,109.75,109.78,9822.0,91.8316,91.8566,91.548,91.573,9822.0
2017-10-16 09:40:00,109.86,110.16,109.86,109.97,6000.0,91.6397,91.89,91.6397,91.7315,6000.0
2017-10-16 09:45:00,109.92,110.15,109.77,110.08,4804.0,91.6898,91.8816,91.5646,91.8232,4804.0
2017-10-16 09:50:00,110.03,110.09,110.03,110.05,2600.0,91.7815,91.8316,91.7815,91.7982,2600.0
2017-10-16 09:55:00,110.09,110.18,110.08,110.11,2460.0,91.8316,91.9067,91.8232,91.8483,2460.0
2017-10-16 10:00:00,110.09,110.15,110.09,110.12,1302.0,91.8316,91.8816,91.8316,91.8566,1302.0
2017-10-16 10:05:00,110.13,110.14,110.03,110.08,2624.0,91.8649,91.8733,91.7815,91.8232,2624.0
2017-10-16 10:10:00,110.05,110.19,110.01,110.14,4749.0,91.7982,91.915,91.7648,91.8733,4749.0
2017-10-16 10:15:00,110.13,110.23,110.12,110.2,3568.0,91.8649,91.9484,91.8566,91.9233,3568.0
2017-10-16 10:20:00,110.22,110.22,110.1,110.1,3025.0,91.94,91.94,91.8399,91.8399,3025.0
2017-10-16 10:25:00,110.13,110.23,110.13,110.23,1875.0,91.8649,91.9484,91.8649,91.9484,1875.0
2017-10-16 10:30:00,110.23,110.25,110.16,110.2,5190.0,91.9484,91.965,91.89,91.9233,5190.0
2017-10-16 10:35:00,110.18,110.18,110.05,110.08,4152.0,91.9067,91.9067,91.7982,91.8232,4152.0
2017-10-16 10:40:00,110.11,110.2,110.11,110.15,2828.0,91.8483,91.9233,91.8483,91.8816,2828.0
2017-10-16 10:45:00,110.18,110.21,110.13,110.21,2102.0,91.9067,91.9317,91.8649,91.9317,2102.0
2017-10-16 10:50:00,110.19,110.2,110.07,110.13,3302.0,91.915,91.9233,91.8149,91.8649,3302.0
2017-10-16 10:55:00,110.15,110.16,110.12,110.12,1900.0,91.8816,91.89,91.8566,91.8566,1900.0
2017-10-16 11:00:00,110.12,110.21,110.08,110.21,2636.0,91.8566,91.9317,91.8232,91.9317,2636.0
2017-10-16 11:05:00,110.19,110.28,110.18,110.27,6529.0,91.915,91.9901,91.9067,91.9817,6529.0
2017-10-16 11:10:00,110.26,110.33,110.2,110.32,3314.0,91.9734,92.0318,91.9233,92.0234,3314.0
2017-10-16 11:15:00,110.27,110.28,110.22,110.23,3072.0,91.9817,91.9901,91.94,91.9484,3072.0
2017-10-16 11:20:00,110.25,110.31,110.25,110.31,482.0,91.965,92.0151,91.965,92.0151,482.0
2017-10-16 11:25:00,110.26,110.32,110.26,110.3,1500.0,91.9734,92.0234,91.9734,92.0067,1500.0
2017-10-16 11:30:00,110.3,110.33,110.28,110.31,3004.0,92.0067,92.0318,91.9901,92.0151,3004.0
2017-10-16 11:35:00,110.32,110.32,110.28,110.3,2000.0,92.0234,92.0234,91.9901,92.0067,2000.0
2017-10-16 11:40:00,110.29,110.34,110.27,110.28,3829.0,91.9984,92.0401,91.9817,91.9901,3829.0
2017-10-16 11:45:00,110.3,110.32,110.29,110.3,1000.0,92.0067,92.0234,91.9984,92.0067,1000.0
2017-10-16 11:50:00,110.29,110.31,110.26,110.28,1801.0,91.9984,92.0151,91.9734,91.9901,1801.0
2017-10-16 11:55:00,110.27,110.36,110.26,110.36,3883.0,91.9817,92.0568,91.9734,92.0568,3883.0
2017-10-16 12:00:00,110.37,110.48,110.36,110.47,5641.0,92.0651,92.1569,92.0568,92.1486,5641.0
2017-10-16 12:05:00,110.45,110.51,110.44,110.51,1600.0,92.1319,92.1819,92.1235,92.1819,1600.0
2017-10-16 12:10:00,110.5,110.52,110.43,110.43,1641.0,92.1736,92.1903,92.1152,92.1152,1641.0
2017-10-16 12:15:00,110.46,110.5,110.42,110.46,2011.0,92.1402,92.1736,92.1068,92.1402,2011.0
2017-10-16 12:20:00,110.44,110.47,110.38,110.46,3631.0,92.1235,92.1486,92.0735,92.1402,3631.0
2017-10-16 12:25:00,110.46,110.46,110.37,110.41,2702.0,92.1402,92.1402,92.0651,92.0985,2702.0
2017-10-16 12:30:00,110.4,110.58,110.4,110.58,5321.0,92.0902,92.2403,92.0902,92.2403,5321.0
2017-10-16 12:35:00,110.58,110.73,110.53,110.67,11444.0,92.2403,92.3654,92.1986,92.3154,11444.0
2017-10-16 12:40:00,110.67,110.69,110.63,110.67,3924.0,92.3154,92.3321,92.282,92.3154,3924.0
2017-10-16 12:45:00,110.66,110.76,110.66,110.75,3625.0,92.307,92.3905,92.307,92.3821,3625.0
2017-10-16 12:50:00,110.73,110.78,110.69,110.73,13531.0,92.3654,92.4071,92.3321,92.3654,13531.0
2017-10-16 12:55:00,110.73,110.73,110.44,110.46,26079.0,92.3654,92.3654,92.1235,92.1402,26079.0
2017-10-16 13:00:00,110.46,110.51,110.45,110.45,1817.0,92.1402,92.1819,92.1319,92.1319,1817.0
2017-10-16 13:05:00,110.48,110.57,110.46,110.57,2702.0,92.1569,92.232,92.1402,92.232,2702.0
2017-10-16 13:10:00,110.58,110.72,110.58,110.71,2939.0,92.2403,92.3571,92.2403,92.3488,2939.0
2017-10-16 13:15:00,110.68,110.68,110.6,110.64,1501.0,92.3237,92.3237,92.257,92.2904,1501.0
2017-10-16 13:20:00,110.63,110.63,110.57,110.58,2003.0,92.282,92.282,92.232,92.2403,2003.0
2017-10-16 13:25:00,110.59,110.69,110.58,110.64,7900.0,92.2487,92.3321,92.2403,92.2904,7900.0
2017-10-16 13:30:00,110.65,110.7,110.63,110.63,3385.0,92.2987,92.3404,92.282,92.282,3385.0
2017-10-16 13:35:00,110.61,110.73,110.61,110.71,900.0,92.2653,92.3654,92.2653,92.3488,900.0
2017-10-16 13:40:00,110.72,110.76,110.68,110.76,6087.0,92.3571,92.3905,92.3237,92.3905,6087.0
2017-10-16 13:45:00,110.78,110.78,110.68,110.68,1302.0,92.4071,92.4071,92.3237,92.3237,1302.0
2017-10-16 13:50:00,110.71,110.73,110.67,110.71,3115.0,92.3488,92.3654,92.3154,92.3488,3115.0
2017-10-16 13:55:00,110.73,110.75,110.71,110.75,4268.0,92.3654,92.3821,92.3488,92.3821,4268.0
2017-10-16 14:00:00,110.75,110.75,110.7,110.72,2150.0,92.3821,92.3821,92.3404,92.3571,2150.0
2017-10-16 14:05:00,110.74,110.77,110.72,110.74,3220.0,92.3738,92.3988,92.3571,92.3738,3220.0
2017-10-16 14:10:00,110.73,110.75,110.72,110.72,2040.0,92.3654,92.3821,92.3571,92.3571,2040.0
2017-10-16 14:15:00,110.65,110.69,110.65,110.68,3545.0,92.2987,92.3321,92.2987,92.3237,3545.0
2017-10-16 14:20:00,110.7,110.7,110.66,110.7,2336.0,92.3404,92.3404,92.307,92.3404,2336.0
2017-10-16 14:25:00,110.7,110.7,110.67,110.69,2407.0,92.3404,92.3404,92.3154,92.3321,2407.0
2017-10-16 14:30:00,110.69,110.73,110.69,110.71,3138.0,92.3321,92.3654,92.3321,92.3488,3138.0
2017-10-16 14:35:00,110.69,110.69,110.63,110.65,1502.0,92.3321,92.3321,92.282,92.2987,1502.0
2017-10-16 14:40:00,110.65,110.7,110.65,110.7,3990.0,92.2987,92.3404,92.2987,92.3404,3990.0
2017-10-16 14:45:00,110.7,110.82,110.69,110.77,6634.0,92.3404,92.4405,92.3321,92.3988,6634.0
2017-10-16 14:50:00,110.78,110.79,110.7,110.73,3854.0,92.4071,92.4155,92.3404,92.3654,3854.0
2017-10-16 14:55:00,110.73,110.74,110.71,110.74,2058.0,92.3654,92.3738,92.3488,92.3738,2058.0
2017-10-16 15:00:00,110.76,110.78,110.74,110.76,8731.0,92.3905,92.4071,92.3738,92.3905,8731.0
2017-10-16 15:05:00,110.76,110.87,110.76,110.87,10125.0,92.3905,92.4822,92.3905,92.4822,10125.0
2017-10-16 15:10:00,110.87,110.94,110.84,110.92,22319.0,92.4822,92.5406,92.4572,92.5239,22319.0
2017-10-16 15:15:00,110.92,110.92,110.81,110.85,7356.0,92.5239,92.5239,92.4322,92.4655,7356.0
2017-10-16 15:20:00,110.84,110.91,110.84,110.87,4891.0,92.4572,92.5156,92.4572,92.4822,4891.0
2017-10-16 15:25:00,110.88,110.88,110.83,110.84,6222.0,92.4906,92.4906,92.4488,92.4572,6222.0
2017-10-16 15:30:00,110.84,110.91,110.81,110.86,9337.0,92.4572,92.5156,92.4322,92.4739,9337.0
2017-10-16 15:35:00,110.85,110.87,110.84,110.87,9007.0,92.4655,92.4822,92.4572,92.4822,9007.0
2017-10-16 15:40:00,110.86,110.89,110.83,110.86,19841.0,92.4739,92.4989,92.4488,92.4739,19841.0
2017-10-16 15:45:00,110.86,110.93,110.86,110.91,12992.0,92.4739,92.5323,92.4739,92.5156,12992.0
2017-10-16 15:50:00,110.92,110.99,110.92,110.95,29576.0,92.5239,92.5823,92.5239,92.5489,29576.0
2017-10-16 15:55:00,110.95,110.99,110.92,110.94,34734.0,92.5489,92.5823,92.5239,92.5406,34734.0
2017-10-17 09:30:00,110.77,110.86,110.77,110.79,5164.0,92.3988,92.4739,92.3988,92.4155,5164.0
2017-10-17 09:35:00,110.85,110.89,110.72,110.77,7350.0,92.4655,92.4989,92.3571,92.3988,7350.0
2017-10-17 09:40:00,110.79,110.85,110.74,110.82,2909.0,92.4155,92.4655,92.3738,92.4405,2909.0
2017-10-17 09:45:00,110.8,110.88,110.75,110.84,4009.0,92.4238,92.4906,92.3821,92.4572,4009.0
2017-10-17 09:50:00,110.86,110.88,110.58,110.67,5992.0,92.4739,92.4906,92.2403,92.3154,5992.0
2017-10-17 09:55:00,110.7,110.7,110.57,110.61,1222.0,92.3404,92.3404,92.232,92.2653,1222.0
2017-10-17 10:00:00,110.63,110.63,110.49,110.5,1500.0,92.282,92.282,92.1652,92.1736,1500.0
2017-10-17 10:05:00,110.5,110.57,110.38,110.39,4721.0,92.1736,92.232,92.0735,92.0818,4721.0
2017-10-17 10:10:00,110.34,110.44,110.33,110.43,1559.0,92.0401,92.1235,92.0318,92.1152,1559.0
2017-10-17 10:15:00,110.45,110.48,110.36,110.39,2300.0,92.1319,92.1569,92.0568,92.0818,2300.0
2017-10-17 10:20:00,110.35,110.37,110.09,110.09,7061.0,92.0485,92.0651,91.8316,91.8316,7061.0
2017-10-17 10:25:00,110.14,110.2,110.0,110.03,9836.0,91.8733,91.9233,91.7565,91.7815,9836.0
2017-10-17 10:30:00,110.05,110.24,110.05,110.2,2350.0,91.7982,91.9567,91.7982,91.9233,2350.0
2017-10-17 10:35:00,110.24,110.39,110.24,110.39,6080.0,91.9567,92.0818,91.9567,92.0818,6080.0
2017-10-17 10:40:00,110.41,110.53,110.39,110.49,5511.0,92.0985,92.1986,92.0818,92.1652,5511.0
2017-10-17 10:45:00,110.47,110.55,110.46,110.55,1100.0,92.1486,92.2153,92.1402,92.2153,1100.0
2017-10-17 10:50:00,110.52,110.52,110.42,110.44,3220.0,92.1903,92.1903,92.1068,92.1235,3220.0
2017-10-17 10:55:00,110.45,110.45,110.3,110.3,3733.0,92.1319,92.1319,92.0067,92.0067,3733.0
2017-10-17 11:00:00,110.33,110.39,110.3,110.39,4462.0,92.0318,92.0818,92.0067,92.0818,4462.0
2017-10-17 11:05:00,110.39,110.41,110.33,110.41,5403.0,92.0818,92.0985,92.0318,92.0985,5403.0
2017-10-17 11:10:00,110.43,110.55,110.41,110.52,7754.0,92.1152,92.2153,92.0985,92.1903,7754.0
2017-10-17 11:15:00,110.54,110.57,110.44,110.44,3546.0,92.2069,92.232,92.1235,92.1235,3546.0
2017-10-17 11:20:00,110.47,110.52,110.45,110.49,4532.0,92.1486,92.1903,92.1319,92.1652,4532.0
2017-10-17 11:25:00,110.48,110.57,110.46,110.52,4204.0,92.1569,92.232,92.1402,92.1903,4204.0
2017-10-17 11:30:00,110.55,110.59,110.52,110.54,3322.0,92.2153,92.2487,92.1903,92.2069,3322.0
2017-10-17 11:35:00,110.52,110.53,110.5,110.5,1911.0,92.1903,92.1986,92.1736,92.1736,1911.0
2017-10-17 11:40:00,110.49,110.52,110.46,110.52,2937.0,92.1652,92.1903,92.1402,92.1903,2937.0
2017-10-17 11:45:00,110.51,110.56,110.5,110.56,1859.0,92.1819,92.2236,92.1736,92.2236,1859.0
2017-10-17 11:50:00,110.57,110.69,110.57,110.69,2400.0,92.232,92.3321,92.232,92.3321,2400.0
2017-10-17 11:55:00,110.69,110.71,110.63,110.64,5997.0,92.3321,92.3488,92.282,92.2904,5997.0
2017-10-17 12:00:00,110.64,110.64,110.6,110.62,2300.0,92.2904,92.2904,92.257,92.2737,2300.0
2017-10-17 12:05:00,110.63,110.77,110.63,110.75,3734.0,92.282,92.3988,92.282,92.3821,3734.0
2017-10-17 12:10:00,110.73,110.73,110.64,110.66,4286.0,92.3654,92.3654,92.2904,92.307,4286.0
2017-10-17 12:15:00,110.65,110.67,110.64,110.64,2000.0,92.2987,92.3154,92.2904,92.2904,2000.0
2017-10-17 12:20:00,110.64,110.67,110.63,110.63,1625.0,92.2904,92.3154,92.282,92.282,1625.0
2017-10-17 12:25:00,110.63,110.66,110.6,110.62,7695.0,92.282,92.307,92.257,92.2737,7695.0
2017-10-17 12:30:00,110.64,110.64,110.56,110.58,2900.0,92.2904,92.2904,92.2236,92.2403,2900.0
2017-10-17 12:35:00,110.57,110.59,110.56,110.58,752.0,92.232,92.2487,92.2236,92.2403,752.0
2017-10-17 12:40:00,110.57,110.57,110.51,110.51,4986.0,92.232,92.232,92.1819,92.1819,4986.0
2017-10-17 12:45:00,110.53,110.54,110.47,110.47,1800.0,92.1986,92.2069,92.1486,92.1486,1800.0
2017-10-17 12:50:00,110.45,110.56,110.45,110.51,3355.0,92.1319,92.2236,92.1319,92.1819,3355.0
2017-10-17 12:55:00,110.46,110.52,110.46,110.49,1607.0,92.1402,92.1903,92.1402,92.1652,1607.0
2017-10-17 13:00:00,110.51,110.53,110.47,110.51,2908.0,92.1819,92.1986,92.1486,92.1819,2908.0
2017-10-17 13:05:00,110.49,110.58,110.49,110.53,1281.0,92.1652,92.2403,92.1652,92.1986,1281.0
2017-10-17 13:10:00,110.56,110.65,110.55,110.64,5150.0,92.2236,92.2987,92.2153,92.2904,5150.0
2017-10-17 13:15:00,110.61,110.65,110.61,110.61,3700.0,92.2653,92.2987,92.2653,92.2653,3700.0
2017-10-17 13:20:00,110.6,110.6,110.57,110.57,1250.0,92.257,92.257,92.232,92.232,1250.0
2017-10-17 13:25:00,110.59,110.6,110.54,110.59,2703.0,92.2487,92.257,92.2069,92.2487,2703.0
2017-10-17 13:30:00,110.57,110.59,110.55,110.57,2579.0,92.232,92.2487,92.2153,92.232,2579.0
2017-10-17 13:35:00,110.57,110.67,110.57,110.64,4346.0,92.232,92.3154,92.232,92.2904,4346.0
2017-10-17 13:40:00,110.65,110.66,110.61,110.64,4870.0,92.2987,92.307,92.2653,92.2904,4870.0
2017-10-17 13:45:00,110.65,110.7,110.65,110.68,3064.0,92.2987,92.3404,92.2987,92.3237,3064.0
2017-10-17 13:50:00,110.69,110.72,110.68,110.71,3470.0,92.3321,92.3571,92.3237,92.3488,3470.0
2017-10-17 13:55:00,110.72,110.77,110.71,110.75,5445.0,92.3571,92.3988,92.3488,92.3821,5445.0
2017-10-17 14:00:00,110.77,110.81,110.71,110.71,14641.0,92.3988,92.4322,92.3488,92.3488,14641.0
2017-10-17 14:05:00,110.7,110.71,110.6,110.6,4344.0,92.3404,92.3488,92.257,92.257,4344.0
2017-10-17 14:10:00,110.58,110.64,110.58,110.58,4592.0,92.2403,92.2904,92.2403,92.2403,4592.0
2017-10-17 14:15:00,110.58,110.63,110.58,110.6,2231.0,92.2403,92.282,92.2403,92.257,2231.0
2017-10-17 14:20:00,110.6,110.65,110.6,110.62,5054.0,92.257,92.2987,92.257,92.2737,5054.0
2017-10-17 14:25:00,110.62,110.62,110.58,110.58,4713.0,92.2737,92.2737,92.2403,92.2403,4713.0
2017-10-17 14:30:00,110.58,110.67,110.58,110.64,5482.0,92.2403,92.3154,92.2403,92.2904,5482.0
2017-10-17 14:35:00,110.64,110.77,110.64,110.71,3669.0,92.2904,92.3988,92.2904,92.3488,3669.0
2017-10-17 14:40:00,110.72,110.74,110.71,110.71,3379.0,92.3571,92.3738,92.3488,92.3488,3379.0
2017-10-17 14:45:00,110.71,110.72,110.7,110.71,1533.0,92.3488,92.3571,92.3404,92.3488,1533.0
2017-10-17 14:50:00,110.71,110.72,110.69,110.7,3200.0,92.3488,92.3571,92.3321,92.3404,3200.0
2017-10-17 14:55:00,110.7,110.72,110.67,110.68,5100.0,92.3404,92.3571,92.3154,92.3237,5100.0
2017-10-17 15:00:00,110.67,110.67,110.6,110.6,3965.0,92.3154,92.3154,92.257,92.257,3965.0
2017-10-17 15:05:00,110.62,110.67,110.61,110.67,6291.0,92.2737,92.3154,92.2653,92.3154,6291.0
2017-10-17 15:10:00,110.68,110.72,110.67,110.69,4025.0,92.3237,92.3571,92.3154,92.3321,4025.0
2017-10-17 15:15:00,110.69,110.7,110.67,110.7,2352.0,92.3321,92.3404,92.3154,92.3404,2352.0
2017-10-17 15:20:00,110.7,110.74,110.7,110.73,9853.0,92.3404,92.3738,92.3404,92.3654,9853.0
2017-10-17 15:25:00,110.74,110.84,110.74,110.84,8127.0,92.3738,92.4572,92.3738,92.4572,8127.0
2017-10-17 15:30:00,110.83,110.84,110.79,110.82,6925.0,92.4488,92.4572,92.4155,92.4405,6925.0
2017-10-17 15:35:00,110.82,110.84,110.75,110.83,9766.0,92.4405,92.4572,92.3821,92.4488,9766.0
2017-10-17 15:40:00,110.83,110.85,110.77,110.83,8845.0,92.4488,92.4655,92.3988,92.4488,8845.0
2017-10-17 15:45:00,110.83,110.85,110.81,110.83,14399.0,92.4488,92.4655,92.4322,92.4488,14399.0
2017-10-17 15:50:00,110.83,110.89,110.82,110.84,13679.0,92.4488,92.4989,92.4405,92.4572,13679.0
2017-10-17 15:55:00,110.84,110.87,110.74,110.83,41313.0,92.4572,92.4822,92.3738,92.4488,41313.0
2017-10-18 09:30:00,110.92,110.92,110.55,110.65,7944.0,92.5239,92.5239,92.2153,92.2987,7944.0
2017-10-18 09:35:00,110.67,110.67,110.39,110.39,2017.0,92.3154,92.3154,92.0818,92.0818,2017.0
2017-10-18 09:40:00,110.28,110.34,110.16,110.24,3601.0,91.9901,92.0401,91.89,91.9567,3601.0
2017-10-18 09:45:00,110.2,110.25,110.06,110.17,7042.0,91.9233,91.965,91.8066,91.8983,7042.0
2017-10-18 09:50:00,110.11,110.18,110.07,110.07,2385.0,91.8483,91.9067,91.8149,91.8149,2385.0
2017-10-18 09:55:00,110.02,110.06,110.0,110.0,3100.0,91.7732,91.8066,91.7565,91.7565,3100.0
2017-10-18 10:00:00,110.06,110.13,110.03,110.13,4744.0,91.8066,91.8649,91.7815,91.8649,4744.0
2017-10-18 10:05:00,110.11,110.12,110.0,110.09,11556.0,91.8483,91.8566,91.7565,91.8316,11556.0
2017-10-18 10:10:00,110.06,110.16,110.06,110.11,1950.0,91.8066,91.89,91.8066,91.8483,1950.0
2017-10-18 10:15:00,110.06,110.07,110.0,110.01,4961.0,91.8066,91.8149,91.7565,91.7648,4961.0
2017-10-18 10:20:00,110.01,110.06,109.99,110.02,8933.0,91.7648,91.8066,91.7482,91.7732,8933.0
2017-10-18 10:25:00,110.04,110.07,110.01,110.05,2700.0,91.7899,91.8149,91.7648,91.7982,2700.0
2017-10-18 10:30:00,110.01,110.13,110.0,110.09,3295.0,91.7648,91.8649,91.7565,91.8316,3295.0
2017-10-18 10:35:00,110.12,110.14,110.09,110.14,4848.0,91.8566,91.8733,91.8316,91.8733,4848.0
2017-10-18 10:40:00,110.12,110.12,110.07,110.12,7100.0,91.8566,91.8566,91.8149,91.8566,7100.0
2017-10-18 10:45:00,110.13,110.13,110.08,110.08,3550.0,91.8649,91.8649,91.8232,91.8232,3550.0
2017-10-18 10:50:00,110.11,110.23,110.11,110.15,6955.0,91.8483,91.9484,91.8483,91.8816,6955.0
2017-10-18 10:55:00,110.16,110.21,110.13,110.19,5000.0,91.89,91.9317,91.8649,91.915,5000.0
2017-10-18 11:00:00,110.2,110.24,110.12,110.16,4600.0,91.9233,91.9567,91.8566,91.89,4600.0
2017-10-18 11:05:00,110.18,110.22,110.15,110.18,9406.0,91.9067,91.94,91.8816,91.9067,9406.0
2017-10-18 11:10:00,110.18,110.39,110.16,110.35,4072.0,91.9067,92.0818,91.89,92.0485,4072.0
2017-10-18 11:15:00,110.31,110.33,110.22,110.22,4400.0,92.0151,92.0318,91.94,91.94,4400.0
2017-10-18 11:20:00,110.24,110.37,110.21,110.32,3990.0,91.9567,92.0651,91.9317,92.0234,3990.0
2017-10-18 11:25:00,110.37,110.41,110.31,110.36,3418.0,92.0651,92.0985,92.0151,92.0568,3418.0
2017-10-18 11:30:00,110.39,110.39,110.26,110.29,5158.0,92.0818,92.0818,91.9734,91.9984,5158.0
2017-10-18 11:35:00,110.32,110.33,110.27,110.33,6597.0,92.0234,92.0318,91.9817,92.0318,6597.0
2017-10-18 11:40:00,110.33,110.48,110.33,110.48,3780.0,92.0318,92.1569,92.0318,92.1569,3780.0
2017-10-18 11:45:00,110.49,110.52,110.4,110.43,6700.0,92.1652,92.1903,92.0902,92.1152,6700.0
2017-10-18 11:50:00,110.4,110.5,110.38,110.48,2900.0,92.0902,92.1736,92.0735,92.1569,2900.0
2017-10-18 11:55:00,110.45,110.46,110.35,110.4,10006.0,92.1319,92.1402,92.0485,92.0902,10006.0
2017-10-18 12:00:00,110.37,110.37,110.3,110.3,1579.0,92.0651,92.0651,92.0067,92.0067,1579.0
2017-10-18 12:05:00,110.31,110.31,110.2,110.25,5300.0,92.0151,92.0151,91.9233,91.965,5300.0
2017-10-18 12:10:00,110.23,110.3,110.21,110.3,5600.0,91.9484,92.0067,91.9317,92.0067,5600.0
2017-10-18 12:15:00,110.3,110.32,110.23,110.26,4400.0,92.0067,92.0234,91.9484,91.9734,4400.0
2017-10-18 12:20:00,110.26,110.28,110.22,110.28,3100.0,91.9734,91.9901,91.94,91.9901,3100.0
2017-10-18 12:25:00,110.32,110.36,110.3,110.36,4200.0,92.0234,92.0568,92.0067,92.0568,4200.0
2017-10-18 12:30:00,110.37,110.39,110.31,110.34,3600.0,92.0651,92.0818,92.0151,92.0401,3600.0
2017-10-18 12:35:00,110.35,110.38,110.32,110.32,4670.0,92.0485,92.0735,92.0234,92.0234,4670.0
2017-10-18 12:40:00,110.32,110.35,110.28,110.31,1200.0,92.0234,92.0485,91.9901,92.0151,1200.0
2017-10-18 12:45:00,110.36,110.36,110.2,110.22,4200.0,92.0568,92.0568,91.9233,91.94,4200.0
2017-10-18 12:50:00,110.22,110.24,110.2,110.23,4100.0,91.94,91.9567,91.9233,91.9484,4100.0
2017-10-18 12:55:00,110.22,110.23,110.18,110.2,2450.0,91.94,91.9484,91.9067,91.9233,2450.0
2017-10-18 13:00:00,110.16,110.16,110.1,110.1,6145.0,91.89,91.89,91.8399,91.8399,6145.0
2017-10-18 13:05:00,110.09,110.09,110.07,110.09,2270.0,91.8316,91.8316,91.8149,91.8316,2270.0
2017-10-18 13:10:00,110.11,110.12,110.08,110.08,2400.0,91.8483,91.8566,91.8232,91.8232,2400.0
2017-10-18 13:15:00,110.08,110.09,110.07,110.07,2600.0,91.8232,91.8316,91.8149,91.8149,2600.0
2017-10-18 13:20:00,110.08,110.11,110.05,110.1,4181.0,91.8232,91.8483,91.7982,91.8399,4181.0
2017-10-18 13:25:00,110.11,110.13,110.1,110.13,3800.0,91.8483,91.8649,91.8399,91.8649,3800.0
2017-10-18 13:30:00,110.16,110.26,110.16,110.24,2772.0,91.89,91.9734,91.89,91.9567,2772.0
2017-10-18 13:35:00,110.22,110.25,110.21,110.22,13906.0,91.94,91.965,91.9317,91.94,13906.0
2017-10-18 13:40:00,110.23,110.29,110.21,110.29,40961.0,91.9484,91.9984,91.9317,91.9984,40961.0
2017-10-18 13:45:00,110.27,110.36,110.26,110.33,8835.0,91.9817,92.0568,91.9734,92.0318,8835.0
2017-10-18 13:50:00,110.32,110.34,110.29,110.34,2800.0,92.0234,92.0401,91.9984,92.0401,2800.0
2017-10-18 13:55:00,110.34,110.37,110.31,110.34,2765.0,92.0401,92.0651,92.0151,92.0401,2765.0
2017-10-18 14:00:00,110.34,110.39,110.33,110.37,7203.0,92.0401,92.0818,92.0318,92.0651,7203.0
2017-10-18 14:05:00,110.39,110.43,110.37,110.4,4785.0,92.0818,92.1152,92.0651,92.0902,4785.0
2017-10-18 14:10:00,110.39,110.53,110.38,110.52,5364.0,92.0818,92.1986,92.0735,92.1903,5364.0
2017-10-18 14:15:00,110.53,110.53,110.44,110.44,2862.0,92.1986,92.1986,92.1235,92.1235,2862.0
2017-10-18 14:20:00,110.44,110.54,110.43,110.52,3591.0,92.1235,92.2069,92.1152,92.1903,3591.0
2017-10-18 14:25:00,110.54,110.54,110.48,110.54,5320.0,92.2069,92.2069,92.1569,92.2069,5320.0
2017-10-18 14:30:00,110.52,110.58,110.48,110.57,9465.0,92.1903,92.2403,92.1569,92.232,9465.0
2017-10-18 14:35:00,110.57,110.57,110.49,110.5,5705.0,92.232,92.232,92.1652,92.1736,5705.0
2017-10-18 14:40:00,110.52,110.53,110.48,110.53,6200.0,92.1903,92.1986,92.1569,92.1986,6200.0
2017-10-18 14:45:00,110.54,110.59,110.54,110.59,4500.0,92.2069,92.2487,92.2069,92.2487,4500.0
2017-10-18 14:50:00,110.58,110.58,110.52,110.52,4757.0,92.2403,92.2403,92.1903,92.1903,4757.0
2017-10-18 14:55:00,110.52,110.54,110.45,110.5,5390.0,92.1903,92.2069,92.1319,92.1736,5390.0
2017-10-18 15:00:00,110.51,110.53,110.45,110.48,4289.0,92.1819,92.1986,92.1319,92.1569,4289.0
2017-10-18 15:05:00,110.45,110.46,110.34,110.4,9641.0,92.1319,92.1402,92.0401,92.0902,9641.0
2017-10-18 15:10:00,110.39,110.43,110.37,110.41,8658.0,92.0818,92.1152,92.0651,92.0985,8658.0
2017-10-18 15:15:00,110.41,110.42,110.35,110.39,5800.0,92.0985,92.1068,92.0485,92.0818,5800.0
2017-10-18 15:20:00,110.38,110.38,110.32,110.34,4564.0,92.0735,92.0735,92.0234,92.0401,4564.0
2017-10-18 15:25:00,110.32,110.39,110.31,110.35,12792.0,92.0234,92.0818,92.0151,92.0485,12792.0
2017-10-18 15:30:00,110.35,110.38,110.31,110.34,8157.0,92.0485,92.0735,92.0151,92.0401,8157.0
2017-10-18 15:35:00,110.3,110.31,110.23,110.24,15041.0,92.0067,92.0151,91.9484,91.9567,15041.0
2017-10-18 15:40:00,110.24,110.25,110.08,110.11,17738.0,91.9567,91.965,91.8232,91.8483,17738.0
2017-10-18 15:45:00,110.1,110.12,110.03,110.07,17566.0,91.8399,91.8566,91.7815,91.8149,17566.0
2017-10-18 15:50:00,110.06,110.19,110.04,110.05,31475.0,91.8066,91.915,91.7899,91.7982,31475.0
2017-10-18 15:55:00,110.07,110.12,110.03,110.06,52299.0,91.8149,91.8566,91.7815,91.8066,52299.0
2017-10-19 09:30:00,110.01,110.03,109.64,110.02,12434.0,91.7648,91.7815,91.4562,91.7732,12434.0
2017-10-19 09:35:00,110.02,110.23,109.84,109.9,7844.0,91.7732,91.9484,91.623,91.6731,7844.0
2017-10-19 09:40:00,109.92,109.95,109.67,109.67,6279.0,91.6898,91.7148,91.4812,91.4812,6279.0
2017-10-19 09:45:00,109.63,109.83,109.55,109.63,8603.0,91.4479,91.6147,91.3811,91.4479,8603.0
2017-10-19 09:50:00,109.63,109.67,109.57,109.61,3705.0,91.4479,91.4812,91.3978,91.4312,3705.0
2017-10-19 09:55:00,109.61,109.68,109.59,109.65,5452.0,91.4312,91.4896,91.4145,91.4646,5452.0
2017-10-19 10:00:00,109.67,109.89,109.67,109.89,6927.0,91.4812,91.6647,91.4812,91.6647,6927.0
2017-10-19 10:05:00,109.84,109.85,109.65,109.65,6246.0,91.623,91.6314,91.4646,91.4646,6246.0
2017-10-19 10:10:00,109.68,109.8,109.64,109.72,4250.0,91.4896,91.5897,91.4562,91.5229,4250.0
2017-10-19 10:15:00,109.72,109.78,109.7,109.73,3970.0,91.5229,91.573,91.5063,91.5313,3970.0
2017-10-19 10:20:00,109.71,109.78,109.7,109.75,7633.0,91.5146,91.573,91.5063,91.548,7633.0
2017-10-19 10:25:00,109.78,109.85,109.75,109.76,4000.0,91.573,91.6314,91.548,91.5563,4000.0
2017-10-19 10:30:00,109.75,109.85,109.73,109.83,2700.0,91.548,91.6314,91.5313,91.6147,2700.0
2017-10-19 10:35:00,109.88,109.88,109.74,109.77,3706.0,91.6564,91.6564,91.5396,91.5646,3706.0
2017-10-19 10:40:00,109.77,109.77,109.6,109.6,5300.0,91.5646,91.5646,91.4228,91.4228,5300.0
2017-10-19 10:45:00,109.6,109.65,109.58,109.63,4360.0,91.4228,91.4646,91.4062,91.4479,4360.0
2017-10-19 10:50:00,109.64,109.65,109.53,109.65,6300.0,91.4562,91.4646,91.3645,91.4646,6300.0
2017-10-19 10:55:00,109.66,109.79,109.66,109.74,4900.0,91.4729,91.5813,91.4729,91.5396,4900.0
2017-10-19 11:00:00,109.76,109.76,109.56,109.63,5180.0,91.5563,91.5563,91.3895,91.4479,5180.0
2017-10-19 11:05:00,109.64,109.66,109.57,109.64,3100.0,91.4562,91.4729,91.3978,91.4562,3100.0
2017-10-19 11:10:00,109.64,109.71,109.58,109.69,6310.0,91.4562,91.5146,91.4062,91.4979,6310.0
2017-10-19 11:15:00,109.71,109.75,109.71,109.73,1300.0,91.5146,91.548,91.5146,91.5313,1300.0
2017-10-19 11:20:00,109.74,109.74,109.65,109.7,7820.0,91.5396,91.5396,91.4646,91.5063,7820.0
2017-10-19 11:25:00,109.7,109.8,109.69,109.72,4400.0,91.5063,91.5897,91.4979,91.5229,4400.0
2017-10-19 11:30:00,109.69,109.73,109.62,109.67,3850.0,91.4979,91.5313,91.4395,91.4812,3850.0
2017-10-19 11:35:00,109.66,109.69,109.62,109.67,2800.0,91.4729,91.4979,91.4395,91.4812,2800.0
2017-10-19 11:40:00,109.66,109.71,109.65,109.66,3452.0,91.4729,91.5146,91.4646,91.4729,3452.0
2017-10-19 11:45:00,109.66,109.69,109.62,109.69,4458.0,91.4729,91.4979,91.4395,91.4979,4458.0
2017-10-19 11:50:00,109.69,109.73,109.6,109.7,26131.0,91.4979,91.5313,91.4228,91.5063,26131.0
2017-10-19 11:55:00,109.7,109.72,109.62,109.65,16378.0,91.5063,91.5229,91.4395,91.4646,16378.0
2017-10-19 12:00:00,109.65,109.67,109.57,109.61,5115.0,91.4646,91.4812,91.3978,91.4312,5115.0
2017-10-19 12:05:00,109.6,109.68,109.58,109.68,6612.0,91.4228,91.4896,91.4062,91.4896,6612.0
2017-10-19 12:10:00,109.68,109.72,109.65,109.68,2400.0,91.4896,91.5229,91.4646,91.4896,2400.0
2017-10-19 12:15:00,109.68,109.7,109.62,109.63,2750.0,91.4896,91.5063,91.4395,91.4479,2750.0
2017-10-19 12:20:00,109.63,109.7,109.59,109.7,5624.0,91.4479,91.5063,91.4145,91.5063,5624.0
2017-10-19 12:25:00,109.7,109.85,109.7,109.84,3200.0,91.5063,91.6314,91.5063,91.623,3200.0
2017-10-19 12:30:00,109.84,109.85,109.74,109.74,2795.0,91.623,91.6314,91.5396,91.5396,2795.0
2017-10-19 12:35:00,109.76,109.76,109.67,109.71,9607.0,91.5563,91.5563,91.4812,91.5146,9607.0
2017-10-19 12:40:00,109.72,109.81,109.7,109.77,2480.0,91.5229,91.598,91.5063,91.5646,2480.0
2017-10-19 12:45:00,109.76,109.79,109.74,109.77,1900.0,91.5563,91.5813,91.5396,91.5646,1900.0
2017-10-19 12:50:00,109.77,109.79,109.7,109.71,4280.0,91.5646,91.5813,91.5063,91.5146,4280.0
2017-10-19 12:55:00,109.74,109.74,109.66,109.71,3100.0,91.5396,91.5396,91.4729,91.5146,3100.0
2017-10-19 13:00:00,109.68,109.73,109.63,109.73,5376.0,91.4896,91.5313,91.4479,91.5313,5376.0
2017-10-19 13:05:00,109.73,109.78,109.71,109.76,2743.0,91.5313,91.573,91.5146,91.5563,2743.0
2017-10-19 13:10:00,109.75,109.75,109.7,109.71,1474.0,91.548,91.548,91.5063,91.5146,1474.0
2017-10-19 13:15:00,109.72,109.72,109.66,109.69,5416.0,91.5229,91.5229,91.4729,91.4979,5416.0
2017-10-19 13:20:00,109.68,109.68,109.64,109.65,2900.0,91.4896,91.4896,91.4562,91.4646,2900.0
2017-10-19 13:25:00,109.66,109.76,109.66,109.76,2863.0,91.4729,91.5563,91.4729,91.5563,2863.0
2017-10-19 13:30:00,109.72,109.76,109.72,109.74,900.0,91.5229,91.5563,91.5229,91.5396,900.0
2017-10-19 13:35:00,109.74,109.75,109.67,109.71,4547.0,91.5396,91.548,91.4812,91.5146,4547.0
2017-10-19 13:40:00,109.68,109.69,109.57,109.58,5088.0,91.4896,91.4979,91.3978,91.4062,5088.0
2017-10-19 13:45:00,109.58,109.58,109.56,109.57,2979.0,91.4062,91.4062,91.3895,91.3978,2979.0
2017-10-19 13:50:00,109.57,109.57,109.46,109.48,7278.0,91.3978,91.3978,91.3061,91.3227,7278.0
2017-10-19 13:55:00,109.49,109.49,109.44,109.44,2830.0,91.3311,91.3311,91.2894,91.2894,2830.0
2017-10-19 14:00:00,109.43,109.44,109.39,109.43,13641.0,91.281,91.2894,91.2477,91.281,13641.0
2017-10-19 14:05:00,109.43,109.48,109.36,109.39,7317.0,91.281,91.3227,91.2226,91.2477,7317.0
2017-10-19 14:10:00,109.4,109.43,109.38,109.43,2766.0,91.256,91.281,91.2393,91.281,2766.0
2017-10-19 14:15:00,109.43,109.46,109.41,109.41,1700.0,91.281,91.3061,91.2644,91.2644,1700.0
2017-10-19 14:20:00,109.43,109.44,109.38,109.38,5068.0,91.281,91.2894,91.2393,91.2393,5068.0
2017-10-19 14:25:00,109.39,109.39,109.35,109.37,7824.0,91.2477,91.2477,91.2143,91.231,7824.0
2017-10-19 14:30:00,109.38,109.38,109.33,109.34,5628.0,91.2393,91.2393,91.1976,91.206,5628.0
2017-10-19 14:35:00,109.34,109.44,109.32,109.42,2965.0,91.206,91.2894,91.1893,91.2727,2965.0
2017-10-19 14:40:00,109.41,109.46,109.4,109.44,3773.0,91.2644,91.3061,91.256,91.2894,3773.0
2017-10-19 14:45:00,109.45,109.53,109.45,109.52,2822.0,91.2977,91.3645,91.2977,91.3561,2822.0
2017-10-19 14:50:00,109.52,109.52,109.44,109.46,3946.0,91.3561,91.3561,91.2894,91.3061,3946.0
2017-10-19 14:55:00,109.44,109.45,109.36,109.36,3530.0,91.2894,91.2977,91.2226,91.2226,3530.0
2017-10-19 15:00:00,109.37,109.42,109.36,109.42,5364.0,91.231,91.2727,91.2226,91.2727,5364.0
2017-10-19 15:05:00,109.41,109.42,109.3,109.3,9858.0,91.2644,91.2727,91.1726,91.1726,9858.0
2017-10-19 15:10:00,109.29,109.34,109.29,109.32,5477.0,91.1643,91.206,91.1643,91.1893,5477.0
2017-10-19 15:15:00,109.3,109.32,109.26,109.32,6856.0,91.1726,91.1893,91.1392,91.1893,6856.0
2017-10-19 15:20:00,109.31,109.4,109.29,109.34,6456.0,91.1809,91.256,91.1643,91.206,6456.0
2017-10-19 15:25:00,109.36,109.36,109.25,109.28,4427.0,91.2226,91.2226,91.1309,91.1559,4427.0
2017-10-19 15:30:00,109.27,109.29,109.22,109.22,10350.0,91.1476,91.1643,91.1059,91.1059,10350.0
2017-10-19 15:35:00,109.22,109.29,109.22,109.22,13704.0,91.1059,91.1643,91.1059,91.1059,13704.0
2017-10-19 15:40:00,109.22,109.22,109.1,109.13,19625.0,91.1059,91.1059,91.0058,91.0308,19625.0
2017-10-19 15:45:00,109.14,109.15,109.09,109.12,27603.0,91.0391,91.0475,90.9974,91.0225,27603.0
2017-10-19 15:50:00,109.11,109.18,109.09,109.15,26444.0,91.0141,91.0725,90.9974,91.0475,26444.0
2017-10-19 15:55:00,109.16,109.36,109.12,109.35,66866.0,91.0558,91.2226,91.0225,91.2143,66866.0
2017-10-20 09:30:00,109.49,109.99,109.32,109.32,30860.0,91.3311,91.7482,91.1893,91.1893,30860.0
2017-10-20 09:35:00,109.18,109.28,109.11,109.28,2467.0,91.0725,91.1559,91.0141,91.1559,2467.0
2017-10-20 09:40:00,109.37,109.42,109.28,109.28,1839.0,91.231,91.2727,91.1559,91.1559,1839.0
2017-10-20 09:45:00,109.3,109.33,109.15,109.23,19940.0,91.1726,91.1976,91.0475,91.1142,19940.0
2017-10-20 09:50:00,109.21,109.32,109.2,109.24,3421.0,91.0975,91.1893,91.0892,91.1226,3421.0
2017-10-20 09:55:00,109.2,109.33,109.1,109.24,21877.0,91.0892,91.1976,91.0058,91.1226,21877.0
2017-10-20 10:00:00,109.24,109.39,109.21,109.39,2400.0,91.1226,91.2477,91.0975,91.2477,2400.0
2017-10-20 10:05:00,109.42,109.42,109.3,109.41,2857.0,91.2727,91.2727,91.1726,91.2644,2857.0
2017-10-20 10:10:00,109.38,109.45,109.32,109.45,4910.0,91.2393,91.2977,91.1893,91.2977,4910.0
2017-10-20 10:15:00,109.45,109.46,109.41,109.43,1805.0,91.2977,91.3061,91.2644,91.281,1805.0
2017-10-20 10:20:00,109.4,109.45,109.37,109.37,2000.0,91.256,91.2977,91.231,91.231,2000.0
2017-10-20 10:25:00,109.39,109.39,109.23,109.23,1500.0,91.2477,91.2477,91.1142,91.1142,1500.0
2017-10-20 10:30:00,109.25,109.29,109.23,109.29,2900.0,91.1309,91.1643,91.1142,91.1643,2900.0
2017-10-20 10:35:00,109.23,109.3,109.2,109.23,10203.0,91.1142,91.1726,91.0892,91.1142,10203.0
2017-10-20 10:40:00,109.22,109.24,109.16,109.2,10478.0,91.1059,91.1226,91.0558,91.0892,10478.0
2017-10-20 10:45:00,109.21,109.29,109.21,109.24,3853.0,91.0975,91.1643,91.0975,91.1226,3853.0
2017-10-20 10:50:00,109.24,109.28,109.23,109.27,2523.0,91.1226,91.1559,91.1142,91.1476,2523.0
2017-10-20 10:55:00,109.24,109.25,109.17,109.25,4256.0,91.1226,91.1309,91.0642,91.1309,4256.0
2017-10-20 11:00:00,109.24,109.25,109.2,109.25,3725.0,91.1226,91.1309,91.0892,91.1309,3725.0
2017-10-20 11:05:00,109.26,109.31,109.25,109.27,1300.0,91.1392,91.1809,91.1309,91.1476,1300.0
2017-10-20 11:10:00,109.29,109.3,109.25,109.28,3392.0,91.1643,91.1726,91.1309,91.1559,3392.0
2017-10-20 11:15:00,109.3,109.32,109.3,109.31,1721.0,91.1726,91.1893,91.1726,91.1809,1721.0
2017-10-20 11:20:00,109.28,109.31,109.23,109.23,2200.0,91.1559,91.1809,91.1142,91.1142,2200.0
2017-10-20 11:25:00,109.22,109.22,109.16,109.21,3600.0,91.1059,91.1059,91.0558,91.0975,3600.0
2017-10-20 11:30:00,109.27,109.27,109.19,109.25,4271.0,91.1476,91.1476,91.0808,91.1309,4271.0
2017-10-20 11:35:00,109.25,109.28,109.23,109.27,1400.0,91.1309,91.1559,91.1142,91.1476,1400.0
2017-10-20 11:40:00,109.28,109.28,109.22,109.23,700.0,91.1559,91.1559,91.1059,91.1142,700.0
2017-10-20 11:45:00,109.22,109.22,109.14,109.21,5948.0,91.1059,91.1059,91.0391,91.0975,5948.0
2017-10-20 11:50:00,109.2,109.27,109.2,109.22,1000.0,91.0892,91.1476,91.0892,91.1059,1000.0
2017-10-20 11:55:00,109.23,109.3,109.19,109.3,2986.0,91.1142,91.1726,91.0808,91.1726,2986.0
2017-10-20 12:00:00,109.28,109.28,109.22,109.23,1801.0,91.1559,91.1559,91.1059,91.1142,1801.0
2017-10-20 12:05:00,109.22,109.23,109.18,109.23,2747.0,91.1059,91.1142,91.0725,91.1142,2747.0
2017-10-20 12:10:00,109.25,109.25,109.2,109.2,1956.0,91.1309,91.1309,91.0892,91.0892,1956.0
2017-10-20 12:15:00,109.19,109.3,109.18,109.24,4241.0,91.0808,91.1726,91.0725,91.1226,4241.0
2017-10-20 12:20:00,109.23,109.35,109.23,109.28,2900.0,91.1142,91.2143,91.1142,91.1559,2900.0
2017-10-20 12:25:00,109.25,109.29,109.2,109.29,2553.0,91.1309,91.1643,91.0892,91.1643,2553.0
2017-10-20 12:30:00,109.27,109.27,109.19,109.22,2286.0,91.1476,91.1476,91.0808,91.1059,2286.0
2017-10-20 12:35:00,109.27,109.27,109.22,109.24,900.0,91.1476,91.1476,91.1059,91.1226,900.0
2017-10-20 12:40:00,109.31,109.32,109.29,109.29,1000.0,91.1809,91.1893,91.1643,91.1643,1000.0
2017-10-20 12:45:00,109.32,109.32,109.28,109.31,2200.0,91.1893,91.1893,91.1559,91.1809,2200.0
2017-10-20 12:50:00,109.33,109.35,109.32,109.34,600.0,91.1976,91.2143,91.1893,91.206,600.0
2017-10-20 12:55:00,109.37,109.37,109.34,109.34,400.0,91.231,91.231,91.206,91.206,400.0
2017-10-20 13:00:00,109.33,109.36,109.29,109.29,3483.0,91.1976,91.2226,91.1643,91.1643,3483.0
2017-10-20 13:05:00,109.26,109.29,109.26,109.29,1770.0,91.1392,91.1643,91.1392,91.1643,1770.0
2017-10-20 13:10:00,109.34,109.36,109.29,109.29,1700.0,91.206,91.2226,91.1643,91.1643,1700.0
2017-10-20 13:15:00,109.28,109.3,109.26,109.27,2279.0,91.1559,91.1726,91.1392,91.1476,2279.0
2017-10-20 13:20:00,109.28,109.34,109.26,109.34,2600.0,91.1559,91.206,91.1392,91.206,2600.0
2017-10-20 13:25:00,109.35,109.35,109.27,109.31,900.0,91.2143,91.2143,91.1476,91.1809,900.0
2017-10-20 13:30:00,109.27,109.31,109.27,109.29,2532.0,91.1476,91.1809,91.1476,91.1643,2532.0
2017-10-20 13:35:00,109.27,109.34,109.27,109.3,2072.0,91.1476,91.206,91.1476,91.1726,2072.0
2017-10-20 13:40:00,109.29,109.32,109.29,109.32,732.0,91.1643,91.1893,91.1643,91.1893,732.0
2017-10-20 13:45:00,109.33,109.33,109.26,109.26,2727.0,91.1976,91.1976,91.1392,91.1392,2727.0
2017-10-20 13:50:00,109.29,109.36,109.25,109.33,4855.0,91.1643,91.2226,91.1309,91.1976,4855.0
2017-10-20 13:55:00,109.35,109.51,109.32,109.51,5746.0,91.2143,91.3478,91.1893,91.3478,5746.0
2017-10-20 14:00:00,109.46,109.57,109.45,109.52,6059.0,91.3061,91.3978,91.2977,91.3561,6059.0
2017-10-20 14:05:00,109.52,109.55,109.5,109.52,6743.0,91.3561,91.3811,91.3394,91.3561,6743.0
2017-10-20 14:10:00,109.5,109.6,109.49,109.54,22775.0,91.3394,91.4228,91.3311,91.3728,22775.0
2017-10-20 14:15:00,109.53,109.55,109.51,109.54,1100.0,91.3645,91.3811,91.3478,91.3728,1100.0
2017-10-20 14:20:00,109.55,109.65,109.53,109.63,6605.0,91.3811,91.4646,91.3645,91.4479,6605.0
2017-10-20 14:25:00,109.6,109.6,109.48,109.49,11123.0,91.4228,91.4228,91.3227,91.3311,11123.0
2017-10-20 14:30:00,109.52,109.52,109.4,109.52,19193.0,91.3561,91.3561,91.256,91.3561,19193.0
2017-10-20 14:35:00,109.47,109.52,109.44,109.47,4519.0,91.3144,91.3561,91.2894,91.3144,4519.0
2017-10-20 14:40:00,109.48,109.48,109.38,109.4,5869.0,91.3227,91.3227,91.2393,91.256,5869.0
2017-10-20 14:45:00,109.41,109.41,109.32,109.32,3600.0,91.2644,91.2644,91.1893,91.1893,3600.0
2017-10-20 14:50:00,109.34,109.34,109.27,109.27,5200.0,91.206,91.206,91.1476,91.1476,5200.0
2017-10-20 14:55:00,109.26,109.32,109.09,109.25,9690.0,91.1392,91.1893,90.9974,91.1309,9690.0
2017-10-20 15:00:00,109.28,109.3,109.2,109.21,8098.0,91.1559,91.1726,91.0892,91.0975,8098.0
2017-10-20 15:05:00,109.21,109.29,109.21,109.23,4225.0,91.0975,91.1643,91.0975,91.1142,4225.0
2017-10-20 15:10:00,109.25,109.29,109.22,109.25,2843.0,91.1309,91.1643,91.1059,91.1309,2843.0
2017-10-20 15:15:00,109.27,109.27,109.21,109.21,3400.0,91.1476,91.1476,91.0975,91.0975,3400.0
2017-10-20 15:20:00,109.24,109.24,109.15,109.2,7692.0,91.1226,91.1226,91.0475,91.0892,7692.0
2017-10-20 15:25:00,109.2,109.2,109.09,109.13,7256.0,91.0892,91.0892,90.9974,91.0308,7256.0
2017-10-20 15:30:00,109.14,109.21,109.12,109.19,9874.0,91.0391,91.0975,91.0225,91.0808,9874.0
2017-10-20 15:35:00,109.18,109.2,109.09,109.12,18594.0,91.0725,91.0892,90.9974,91.0225,18594.0
2017-10-20 15:40:00,109.13,109.16,109.0,109.01,32984.0,91.0308,91.0558,90.9224,90.9307,32984.0
2017-10-20 15:45:00,109.03,109.09,108.97,109.09,18356.0,90.9474,90.9974,90.8973,90.9974,18356.0
2017-10-20 15:50:00,109.11,109.13,108.86,108.87,34819.0,91.0141,91.0308,90.8056,90.8139,34819.0
2017-10-20 15:55:00,108.88,109.02,108.87,109.02,63705.0,90.8223,90.939,90.8139,90.939,63705.0
2017-10-23 09:30:00,109.13,109.13,108.67,108.75,14434.0,91.0308,91.0308,90.6471,90.7138,14434.0
2017-10-23 09:35:00,108.69,108.82,108.68,108.7,2700.0,90.6638,90.7722,90.6554,90.6721,2700.0
2017-10-23 09:40:00,108.71,108.87,108.71,108.79,4603.0,90.6805,90.8139,90.6805,90.7472,4603.0
2017-10-23 09:45:00,108.76,108.83,108.73,108.83,7681.0,90.7222,90.7805,90.6971,90.7805,7681.0
2017-10-23 09:50:00,108.84,109.02,108.82,108.98,6350.0,90.7889,90.939,90.7722,90.9057,6350.0
2017-10-23 09:55:00,108.96,109.05,108.93,108.96,7953.0,90.889,90.9641,90.864,90.889,7953.0
2017-10-23 10:00:00,108.9,108.96,108.87,108.94,4300.0,90.8389,90.889,90.8139,90.8723,4300.0
2017-10-23 10:05:00,108.94,108.99,108.92,108.95,5900.0,90.8723,90.914,90.8556,90.8806,5900.0
2017-10-23 10:10:00,108.95,109.13,108.95,109.13,1500.0,90.8806,91.0308,90.8806,91.0308,1500.0
2017-10-23 10:15:00,109.1,109.1,108.98,109.01,7669.0,91.0058,91.0058,90.9057,90.9307,7669.0
2017-10-23 10:20:00,108.97,108.97,108.94,108.96,2475.0,90.8973,90.8973,90.8723,90.889,2475.0
2017-10-23 10:25:00,108.96,108.97,108.86,108.86,4512.0,90.889,90.8973,90.8056,90.8056,4512.0
2017-10-23 10:30:00,108.87,108.95,108.84,108.95,9679.0,90.8139,90.8806,90.7889,90.8806,9679.0
2017-10-23 10:35:00,108.95,108.95,108.87,108.87,7065.0,90.8806,90.8806,90.8139,90.8139,7065.0
2017-10-23 10:40:00,108.86,108.86,108.68,108.76,6322.0,90.8056,90.8056,90.6554,90.7222,6322.0
2017-10-23 10:45:00,108.76,108.83,108.7,108.7,3704.0,90.7222,90.7805,90.6721,90.6721,3704.0
2017-10-23 10:50:00,108.68,108.72,108.68,108.71,3300.0,90.6554,90.6888,90.6554,90.6805,3300.0
2017-10-23 10:55:00,108.7,108.74,108.63,108.68,5245.0,90.6721,90.7055,90.6137,90.6554,5245.0
2017-10-23 11:00:00,108.7,108.7,108.62,108.64,2900.0,90.6721,90.6721,90.6054,90.6221,2900.0
2017-10-23 11:05:00,108.64,108.64,108.48,108.56,17891.0,90.6221,90.6221,90.4886,90.5553,17891.0
2017-10-23 11:10:00,108.59,108.62,108.56,108.62,5200.0,90.5804,90.6054,90.5553,90.6054,5200.0
2017-10-23 11:15:00,108.62,108.65,108.38,108.53,35206.0,90.6054,90.6304,90.4052,90.5303,35206.0
2017-10-23 11:20:00,108.53,108.58,108.49,108.49,6895.0,90.5303,90.572,90.4969,90.4969,6895.0
2017-10-23 11:25:00,108.5,108.5,108.22,108.26,12929.0,90.5053,90.5053,90.2717,90.3051,12929.0
2017-10-23 11:30:00,108.27,108.42,108.27,108.42,6413.0,90.3134,90.4385,90.3134,90.4385,6413.0
2017-10-23 11:35:00,108.4,108.48,108.38,108.38,5436.0,90.4219,90.4886,90.4052,90.4052,5436.0
2017-10-23 11:40:00,108.39,108.42,108.34,108.36,8774.0,90.4135,90.4385,90.3718,90.3885,8774.0
2017-10-23 11:45:00,108.35,108.36,108.06,108.11,20671.0,90.3802,90.3885,90.1383,90.18,20671.0
2017-10-23 11:50:00,108.07,108.15,107.98,108.03,12285.0,90.1466,90.2133,90.0715,90.1132,12285.0
2017-10-23 11:55:00,108.02,108.16,107.95,107.96,14540.0,90.1049,90.2217,90.0465,90.0548,14540.0
2017-10-23 12:00:00,107.96,108.1,107.96,108.06,5876.0,90.0548,90.1716,90.0548,90.1383,5876.0
2017-10-23 12:05:00,108.09,108.12,108.07,108.1,3089.0,90.1633,90.1883,90.1466,90.1716,3089.0
2017-10-23 12:10:00,108.13,108.14,108.09,108.1,3675.0,90.1966,90.205,90.1633,90.1716,3675.0
2017-10-23 12:15:00,108.1,108.19,108.09,108.17,4647.0,90.1716,90.2467,90.1633,90.23,4647.0
2017-10-23 12:20:00,108.16,108.18,108.14,108.18,4102.0,90.2217,90.2384,90.205,90.2384,4102.0
2017-10-23 12:25:00,108.18,108.24,108.13,108.2,5723.0,90.2384,90.2884,90.1966,90.255,5723.0
2017-10-23 12:30:00,108.18,108.21,108.15,108.17,4490.0,90.2384,90.2634,90.2133,90.23,4490.0
2017-10-23 12:35:00,108.15,108.22,108.14,108.22,4060.0,90.2133,90.2717,90.205,90.2717,4060.0
2017-10-23 12:40:00,108.22,108.32,108.19,108.29,3023.0,90.2717,90.3551,90.2467,90.3301,3023.0
2017-10-23 12:45:00,108.31,108.33,108.28,108.31,3601.0,90.3468,90.3635,90.3218,90.3468,3601.0
2017-10-23 12:50:00,108.31,108.33,108.25,108.26,4679.0,90.3468,90.3635,90.2967,90.3051,4679.0
2017-10-23 12:55:00,108.27,108.29,108.26,108.28,3025.0,90.3134,90.3301,90.3051,90.3218,3025.0
2017-10-23 13:00:00,108.26,108.26,108.22,108.25,5025.0,90.3051,90.3051,90.2717,90.2967,5025.0
2017-10-23 13:05:00,108.23,108.26,108.2,108.24,5064.0,90.2801,90.3051,90.255,90.2884,5064.0
2017-10-23 13:10:00,108.26,108.3,108.23,108.28,5340.0,90.3051,90.3384,90.2801,90.3218,5340.0
2017-10-23 13:15:00,108.29,108.52,108.29,108.49,7386.0,90.3301,90.522,90.3301,90.4969,7386.0
2017-10-23 13:20:00,108.47,108.49,108.4,108.41,5509.0,90.4803,90.4969,90.4219,90.4302,5509.0
2017-10-23 13:25:00,108.41,108.54,108.39,108.49,4059.0,90.4302,90.5386,90.4135,90.4969,4059.0
2017-10-23 13:30:00,108.5,108.51,108.42,108.47,8116.0,90.5053,90.5136,90.4385,90.4803,8116.0
2017-10-23 13:35:00,108.48,108.49,108.45,108.48,4743.0,90.4886,90.4969,90.4636,90.4886,4743.0
2017-10-23 13:40:00,108.46,108.62,108.45,108.62,4350.0,90.4719,90.6054,90.4636,90.6054,4350.0
2017-10-23 13:45:00,108.59,108.68,108.58,108.63,5981.0,90.5804,90.6554,90.572,90.6137,5981.0
2017-10-23 13:50:00,108.63,108.63,108.56,108.58,7833.0,90.6137,90.6137,90.5553,90.572,7833.0
2017-10-23 13:55:00,108.56,108.65,108.54,108.65,4154.0,90.5553,90.6304,90.5386,90.6304,4154.0
2017-10-23 14:00:00,108.7,108.7,108.6,108.65,11859.0,90.6721,90.6721,90.5887,90.6304,11859.0
2017-10-23 14:05:00,108.66,108.76,108.64,108.74,10063.0,90.6387,90.7222,90.6221,90.7055,10063.0
2017-10-23 14:10:00,108.74,108.74,108.62,108.69,13713.0,90.7055,90.7055,90.6054,90.6638,13713.0
2017-10-23 14:15:00,108.71,108.85,108.71,108.78,8143.0,90.6805,90.7972,90.6805,90.7388,8143.0
2017-10-23 14:20:00,108.77,108.82,108.75,108.77,3992.0,90.7305,90.7722,90.7138,90.7305,3992.0
2017-10-23 14:25:00,108.78,108.79,108.76,108.77,6087.0,90.7388,90.7472,90.7222,90.7305,6087.0
2017-10-23 14:30:00,108.76,108.79,108.71,108.78,5996.0,90.7222,90.7472,90.6805,90.7388,5996.0
2017-10-23 14:35:00,108.76,108.76,108.7,108.72,6737.0,90.7222,90.7222,90.6721,90.6888,6737.0
2017-10-23 14:40:00,108.72,108.72,108.68,108.71,4088.0,90.6888,90.6888,90.6554,90.6805,4088.0
2017-10-23 14:45:00,108.71,108.82,108.71,108.82,8562.0,90.6805,90.7722,90.6805,90.7722,8562.0
2017-10-23 14:50:00,108.8,108.85,108.78,108.84,6196.0,90.7555,90.7972,90.7388,90.7889,6196.0
2017-10-23 14:55:00,108.84,108.95,108.83,108.93,9220.0,90.7889,90.8806,90.7805,90.864,9220.0
2017-10-23 15:00:00,108.92,108.94,108.87,108.9,8313.0,90.8556,90.8723,90.8139,90.8389,8313.0
2017-10-23 15:05:00,108.89,108.96,108.84,108.94,10064.0,90.8306,90.889,90.7889,90.8723,10064.0
2017-10-23 15:10:00,108.94,108.95,108.89,108.95,10831.0,90.8723,90.8806,90.8306,90.8806,10831.0
2017-10-23 15:15:00,108.97,108.99,108.9,108.95,11028.0,90.8973,90.914,90.8389,90.8806,11028.0
2017-10-23 15:20:00,108.96,109.0,108.94,108.94,9636.0,90.889,90.9224,90.8723,90.8723,9636.0
2017-10-23 15:25:00,108.95,108.95,108.9,108.91,12379.0,90.8806,90.8806,90.8389,90.8473,12379.0
2017-10-23 15:30:00,108.91,109.0,108.9,108.96,15301.0,90.8473,90.9224,90.8389,90.889,15301.0
2017-10-23 15:35:00,108.95,108.97,108.91,108.96,17491.0,90.8806,90.8973,90.8473,90.889,17491.0
2017-10-23 15:40:00,108.97,109.18,108.97,109.18,28694.0,90.8973,91.0725,90.8973,91.0725,28694.0
2017-10-23 15:45:00,109.17,109.28,109.14,109.14,29373.0,91.0642,91.1559,91.0391,91.0391,29373.0
2017-10-23 15:50:00,109.15,109.21,109.07,109.21,25172.0,91.0475,91.0975,90.9807,91.0975,25172.0
2017-10-23 15:55:00,109.2,109.2,109.11,109.13,61176.0,91.0892,91.0892,91.0141,91.0308,61176.0
2017-10-24 09:30:00,109.39,109.68,109.37,109.47,6717.0,91.2477,91.4896,91.231,91.3144,6717.0
2017-10-24 09:35:00,109.49,109.49,109.26,109.4,2386.0,91.3311,91.3311,91.1392,91.256,2386.0
2017-10-24 09:40:00,109.28,109.46,109.28,109.34,3300.0,91.1559,91.3061,91.1559,91.206,3300.0
2017-10-24 09:45:00,109.23,109.37,109.23,109.37,2211.0,91.1142,91.231,91.1142,91.231,2211.0
2017-10-24 09:50:00,109.29,109.46,109.29,109.42,4909.0,91.1643,91.3061,91.1643,91.2727,4909.0
2017-10-24 09:55:00,109.42,109.54,109.37,109.45,5097.0,91.2727,91.3728,91.231,91.2977,5097.0
2017-10-24 10:00:00,109.45,109.48,109.35,109.44,9675.0,91.2977,91.3227,91.2143,91.2894,9675.0
2017-10-24 10:05:00,109.47,109.54,109.44,109.53,4700.0,91.3144,91.3728,91.2894,91.3645,4700.0
2017-10-24 10:10:00,109.54,109.68,109.48,109.62,10840.0,91.3728,91.4896,91.3227,91.4395,10840.0
2017-10-24 10:15:00,109.65,109.72,109.63,109.65,5582.0,91.4646,91.5229,91.4479,91.4646,5582.0
2017-10-24 10:20:00,109.67,109.7,109.5,109.5,3900.0,91.4812,91.5063,91.3394,91.3394,3900.0
2017-10-24 10:25:00,109.56,109.72,109.54,109.67,8470.0,91.3895,91.5229,91.3728,91.4812,8470.0
2017-10-24 10:30:00,109.67,109.7,109.65,109.68,5639.0,91.4812,91.5063,91.4646,91.4896,5639.0
2017-10-24 10:35:00,109.68,109.76,109.65,109.74,3100.0,91.4896,91.5563,91.4646,91.5396,3100.0
2017-10-24 10:40:00,109.75,109.76,109.62,109.68,12797.0,91.548,91.5563,91.4395,91.4896,12797.0
2017-10-24 10:45:00,109.67,109.67,109.6,109.62,8243.0,91.4812,91.4812,91.4228,91.4395,8243.0
2017-10-24 10:50:00,109.63,109.72,109.62,109.72,4652.0,91.4479,91.5229,91.4395,91.5229,4652.0
2017-10-24 10:55:00,109.68,109.72,109.64,109.65,8320.0,91.4896,91.5229,91.4562,91.4646,8320.0
2017-10-24 11:00:00,109.66,109.7,109.61,109.7,8072.0,91.4729,91.5063,91.4312,91.5063,8072.0
2017-10-24 11:05:00,109.7,109.7,109.47,109.47,11302.0,91.5063,91.5063,91.3144,91.3144,11302.0
2017-10-24 11:10:00,109.46,109.6,109.41,109.49,9111.0,91.3061,91.4228,91.2644,91.3311,9111.0
2017-10-24 11:15:00,109.51,109.53,109.48,109.48,1715.0,91.3478,91.3645,91.3227,91.3227,1715.0
2017-10-24 11:20:00,109.46,109.68,109.43,109.61,6454.0,91.3061,91.4896,91.281,91.4312,6454.0
2017-10-24 11:25:00,109.63,109.63,109.48,109.52,11014.0,91.4479,91.4479,91.3227,91.3561,11014.0
2017-10-24 11:30:00,109.49,109.54,109.38,109.38,5690.0,91.3311,91.3728,91.2393,91.2393,5690.0
2017-10-24 11:35:00,109.4,109.44,109.38,109.44,2200.0,91.256,91.2894,91.2393,91.2894,2200.0
2017-10-24 11:40:00,109.45,109.47,109.4,109.4,6483.0,91.2977,91.3144,91.256,91.256,6483.0
2017-10-24 11:45:00,109.44,109.44,109.25,109.38,9698.0,91.2894,91.2894,91.1309,91.2393,9698.0
2017-10-24 11:50:00,109.39,109.41,109.28,109.29,10623.0,91.2477,91.2644,91.1559,91.1643,10623.0
2017-10-24 11:55:00,109.3,109.39,109.29,109.3,3736.0,91.1726,91.2477,91.1643,91.1726,3736.0
2017-10-24 12:00:00,109.32,109.44,109.32,109.43,3300.0,91.1893,91.2894,91.1893,91.281,3300.0
2017-10-24 12:05:00,109.43,109.44,109.36,109.41,7223.0,91.281,91.2894,91.2226,91.2644,7223.0
2017-10-24 12:10:00,109.41,109.43,109.39,109.39,3915.0,91.2644,91.281,91.2477,91.2477,3915.0
2017-10-24 12:15:00,109.38,109.4,109.25,109.32,6872.0,91.2393,91.256,91.1309,91.1893,6872.0
2017-10-24 12:20:00,109.35,109.46,109.33,109.46,6173.0,91.2143,91.3061,91.1976,91.3061,6173.0
2017-10-24 12:25:00,109.46,109.46,109.41,109.45,4880.0,91.3061,91.3061,91.2644,91.2977,4880.0
2017-10-24 12:30:00,109.41,109.45,109.39,109.39,4303.0,91.2644,91.2977,91.2477,91.2477,4303.0
2017-10-24 12:35:00,109.41,109.45,109.41,109.42,3100.0,91.2644,91.2977,91.2644,91.2727,3100.0
2017-10-24 12:40:00,109.42,109.46,109.41,109.45,4014.0,91.2727,91.3061,91.2644,91.2977,4014.0
2017-10-24 12:45:00,109.44,109.44,109.4,109.4,1668.0,91.2894,91.2894,91.256,91.256,1668.0
2017-10-24 12:50:00,109.42,109.45,109.37,109.41,7265.0,91.2727,91.2977,91.231,91.2644,7265.0
2017-10-24 12:55:00,109.42,109.47,109.42,109.47,1235.0,91.2727,91.3144,91.2727,91.3144,1235.0
2017-10-24 13:00:00,109.48,109.53,109.45,109.51,5283.0,91.3227,91.3645,91.2977,91.3478,5283.0
2017-10-24 13:05:00,109.52,109.52,109.49,109.51,1800.0,91.3561,91.3561,91.3311,91.3478,1800.0
2017-10-24 13:10:00,109.49,109.49,109.42,109.48,2600.0,91.3311,91.3311,91.2727,91.3227,2600.0
2017-10-24 13:15:00,109.45,109.54,109.45,109.54,4847.0,91.2977,91.3728,91.2977,91.3728,4847.0
2017-10-24 13:20:00,109.55,109.61,109.51,109.51,19902.0,91.3811,91.4312,91.3478,91.3478,19902.0
2017-10-24 13:25:00,109.52,109.55,109.5,109.55,2739.0,91.3561,91.3811,91.3394,91.3811,2739.0
2017-10-24 13:30:00,109.58,109.58,109.51,109.52,3705.0,91.4062,91.4062,91.3478,91.3561,3705.0
2017-10-24 13:35:00,109.53,109.59,109.53,109.58,4172.0,91.3645,91.4145,91.3645,91.4062,4172.0
2017-10-24 13:40:00,109.58,109.59,109.53,109.58,6010.0,91.4062,91.4145,91.3645,91.4062,6010.0
2017-10-24 13:45:00,109.58,109.6,109.55,109.57,13502.0,91.4062,91.4228,91.3811,91.3978,13502.0
2017-10-24 13:50:00,109.55,109.57,109.48,109.49,8541.0,91.3811,91.3978,91.3227,91.3311,8541.0
2017-10-24 13:55:00,109.52,109.63,109.5,109.59,7481.0,91.3561,91.4479,91.3394,91.4145,7481.0
2017-10-24 14:00:00,109.61,109.61,109.54,109.57,3000.0,91.4312,91.4312,91.3728,91.3978,3000.0
2017-10-24 14:05:00,109.59,109.61,109.55,109.57,8963.0,91.4145,91.4312,91.3811,91.3978,8963.0
2017-10-24 14:10:00,109.56,109.6,109.54,109.58,4300.0,91.3895,91.4228,91.3728,91.4062,4300.0
2017-10-24 14:15:00,109.59,109.62,109.53,109.61,6650.0,91.4145,91.4395,91.3645,91.4312,6650.0
2017-10-24 14:20:00,109.61,109.64,109.59,109.62,4700.0,91.4312,91.4562,91.4145,91.4395,4700.0
2017-10-24 14:25:00,109.62,109.74,109.59,109.69,15780.0,91.4395,91.5396,91.4145,91.4979,15780.0
2017-10-24 14:30:00,109.72,109.73,109.68,109.72,3865.0,91.5229,91.5313,91.4896,91.5229,3865.0
2017-10-24 14:35:00,109.69,109.73,109.67,109.73,4364.0,91.4979,91.5313,91.4812,91.5313,4364.0
2017-10-24 14:40:00,109.73,109.73,109.66,109.67,4838.0,91.5313,91.5313,91.4729,91.4812,4838.0
2017-10-24 14:45:00,109.66,109.66,109.6,109.62,9250.0,91.4729,91.4729,91.4228,91.4395,9250.0
2017-10-24 14:50:00,109.62,109.63,109.53,109.53,6384.0,91.4395,91.4479,91.3645,91.3645,6384.0
2017-10-24 14:55:00,109.55,109.56,109.52,109.52,2800.0,91.3811,91.3895,91.3561,91.3561,2800.0
2017-10-24 15:00:00,109.54,109.55,109.47,109.48,5479.0,91.3728,91.3811,91.3144,91.3227,5479.0
2017-10-24 15:05:00,109.47,109.48,109.3,109.35,11922.0,91.3144,91.3227,91.1726,91.2143,11922.0
2017-10-24 15:10:00,109.33,109.36,109.29,109.33,9485.0,91.1976,91.2226,91.1643,91.1976,9485.0
2017-10-24 15:15:00,109.33,109.36,109.32,109.35,4384.0,91.1976,91.2226,91.1893,91.2143,4384.0
2017-10-24 15:20:00,109.34,109.35,109.3,109.34,12373.0,91.206,91.2143,91.1726,91.206,12373.0
2017-10-24 15:25:00,109.36,109.46,109.36,109.44,6215.0,91.2226,91.3061,91.2226,91.2894,6215.0
2017-10-24 15:30:00,109.43,109.52,109.42,109.43,17269.0,91.281,91.3561,91.2727,91.281,17269.0
2017-10-24 15:35:00,109.43,109.48,109.4,109.45,14424.0,91.281,91.3227,91.256,91.2977,14424.0
2017-10-24 15:40:00,109.46,109.48,109.39,109.39,17699.0,91.3061,91.3227,91.2477,91.2477,17699.0
2017-10-24 15:45:00,109.39,109.39,109.26,109.26,13158.0,91.2477,91.2477,91.1392,91.1392,13158.0
2017-10-24 15:50:00,109.26,109.42,109.23,109.37,27752.0,91.1392,91.2727,91.1142,91.231,27752.0
2017-10-24 15:55:00,109.38,109.42,109.32,109.39,51844.0,91.2393,91.2727,91.1893,91.2477,51844.0
2017-10-25 09:30:00,108.83,109.06,108.67,109.06,17755.0,90.7805,90.9724,90.6471,90.9724,17755.0
2017-10-25 09:35:00,108.93,109.0,108.78,108.78,1716.0,90.864,90.9224,90.7388,90.7388,1716.0
2017-10-25 09:40:00,108.85,108.87,108.71,108.71,2584.0,90.7972,90.8139,90.6805,90.6805,2584.0
2017-10-25 09:45:00,108.67,108.76,108.55,108.55,2900.0,90.6471,90.7222,90.547,90.547,2900.0
2017-10-25 09:50:00,108.57,108.57,108.38,108.41,3779.0,90.5637,90.5637,90.4052,90.4302,3779.0
2017-10-25 09:55:00,108.31,108.34,108.04,108.11,11726.0,90.3468,90.3718,90.1216,90.18,11726.0
2017-10-25 10:00:00,108.08,108.1,107.93,108.06,21087.0,90.1549,90.1716,90.0298,90.1383,21087.0
2017-10-25 10:05:00,108.06,108.07,107.87,108.0,16043.0,90.1383,90.1466,89.9798,90.0882,16043.0
2017-10-25 10:10:00,107.99,108.22,107.99,108.22,4734.0,90.0799,90.2717,90.0799,90.2717,4734.0
2017-10-25 10:15:00,108.2,108.25,108.1,108.24,4770.0,90.255,90.2967,90.1716,90.2884,4770.0
2017-10-25 10:20:00,108.24,108.37,108.07,108.07,8073.0,90.2884,90.3968,90.1466,90.1466,8073.0
2017-10-25 10:25:00,108.08,108.2,108.08,108.15,11314.0,90.1549,90.255,90.1549,90.2133,11314.0
2017-10-25 10:30:00,108.06,108.13,107.8,108.12,10241.0,90.1383,90.1966,89.9214,90.1883,10241.0
2017-10-25 10:35:00,108.13,108.18,108.08,108.17,3354.0,90.1966,90.2384,90.1549,90.23,3354.0
2017-10-25 10:40:00,108.15,108.23,108.09,108.11,6628.0,90.2133,90.2801,90.1633,90.18,6628.0
2017-10-25 10:45:00,108.09,108.1,107.93,107.98,7001.0,90.1633,90.1716,90.0298,90.0715,7001.0
2017-10-25 10:50:00,107.98,108.05,107.98,108.05,5300.0,90.0715,90.1299,90.0715,90.1299,5300.0
2017-10-25 10:55:00,108.05,108.05,107.86,108.05,10167.0,90.1299,90.1299,89.9714,90.1299,10167.0
2017-10-25 11:00:00,108.0,108.0,107.9,107.98,12283.0,90.0882,90.0882,90.0048,90.0715,12283.0
2017-10-25 11:05:00,108.07,108.19,107.96,108.14,10055.0,90.1466,90.2467,90.0548,90.205,10055.0
2017-10-25 11:10:00,108.11,108.15,107.93,107.98,5501.0,90.18,90.2133,90.0298,90.0715,5501.0
2017-10-25 11:15:00,107.99,108.18,107.99,108.14,10377.0,90.0799,90.2384,90.0799,90.205,10377.0
2017-10-25 11:20:00,108.17,108.29,108.06,108.06,7533.0,90.23,90.3301,90.1383,90.1383,7533.0
2017-10-25 11:25:00,108.07,108.18,108.07,108.18,9747.0,90.1466,90.2384,90.1466,90.2384,9747.0
2017-10-25 11:30:00,108.2,108.2,107.98,108.02,8331.0,90.255,90.255,90.0715,90.1049,8331.0
2017-10-25 11:35:00,108.01,108.11,108.0,108.02,10717.0,90.0965,90.18,90.0882,90.1049,10717.0
2017-10-25 11:40:00,108.01,108.09,108.01,108.07,4643.0,90.0965,90.1633,90.0965,90.1466,4643.0
2017-10-25 11:45:00,108.07,108.1,108.03,108.03,9372.0,90.1466,90.1716,90.1132,90.1132,9372.0
2017-10-25 11:50:00,108.05,108.06,107.92,107.98,9675.0,90.1299,90.1383,90.0215,90.0715,9675.0
2017-10-25 11:55:00,108.0,108.09,108.0,108.01,6650.0,90.0882,90.1633,90.0882,90.0965,6650.0
2017-10-25 12:00:00,108.02,108.02,107.91,107.99,16147.0,90.1049,90.1049,90.0131,90.0799,16147.0
2017-10-25 12:05:00,107.99,108.05,107.93,108.03,11692.0,90.0799,90.1299,90.0298,90.1132,11692.0
2017-10-25 12:10:00,108.01,108.02,107.95,108.02,9145.0,90.0965,90.1049,90.0465,90.1049,9145.0
2017-10-25 12:15:00,108.02,108.02,107.95,107.98,5750.0,90.1049,90.1049,90.0465,90.0715,5750.0
2017-10-25 12:20:00,108.0,108.02,107.93,107.96,7922.0,90.0882,90.1049,90.0298,90.0548,7922.0
2017-10-25 12:25:00,107.94,107.97,107.84,107.86,9242.0,90.0382,90.0632,89.9547,89.9714,9242.0
2017-10-25 12:30:00,107.82,107.92,107.82,107.89,10945.0,89.9381,90.0215,89.9381,89.9964,10945.0
2017-10-25 12:35:00,107.88,107.9,107.84,107.84,3939.0,89.9881,90.0048,89.9547,89.9547,3939.0
2017-10-25 12:40:00,107.84,107.9,107.75,107.86,13206.0,89.9547,90.0048,89.8797,89.9714,13206.0
2017-10-25 12:45:00,107.87,107.9,107.78,107.78,3567.0,89.9798,90.0048,89.9047,89.9047,3567.0
2017-10-25 12:50:00,107.79,107.84,107.79,107.83,3053.0,89.913,89.9547,89.913,89.9464,3053.0
2017-10-25 12:55:00,107.82,107.95,107.78,107.92,5173.0,89.9381,90.0465,89.9047,90.0215,5173.0
2017-10-25 13:00:00,107.93,108.05,107.91,107.92,4663.0,90.0298,90.1299,90.0131,90.0215,4663.0
2017-10-25 13:05:00,107.92,108.03,107.91,108.03,3685.0,90.0215,90.1132,90.0131,90.1132,3685.0
2017-10-25 13:10:00,108.02,108.04,107.98,108.04,3526.0,90.1049,90.1216,90.0715,90.1216,3526.0
2017-10-25 13:15:00,108.01,108.04,107.93,107.95,4251.0,90.0965,90.1216,90.0298,90.0465,4251.0
2017-10-25 13:20:00,107.96,107.99,107.95,107.98,3049.0,90.0548,90.0799,90.0465,90.0715,3049.0
2017-10-25 13:25:00,107.98,108.0,107.93,107.93,3187.0,90.0715,90.0882,90.0298,90.0298,3187.0
2017-10-25 13:30:00,107.94,107.95,107.9,107.92,3500.0,90.0382,90.0465,90.0048,90.0215,3500.0
2017-10-25 13:35:00,107.93,107.98,107.92,107.98,4400.0,90.0298,90.0715,90.0215,90.0715,4400.0
2017-10-25 13:40:00,107.97,108.13,107.96,108.13,4816.0,90.0632,90.1966,90.0548,90.1966,4816.0
2017-10-25 13:45:00,108.13,108.17,108.1,108.12,5802.0,90.1966,90.23,90.1716,90.1883,5802.0
2017-10-25 13:50:00,108.12,108.12,108.08,108.1,4758.0,90.1883,90.1883,90.1549,90.1716,4758.0
2017-10-25 13:55:00,108.11,108.22,108.1,108.22,4571.0,90.18,90.2717,90.1716,90.2717,4571.0
2017-10-25 14:00:00,108.25,108.27,108.18,108.25,6196.0,90.2967,90.3134,90.2384,90.2967,6196.0
2017-10-25 14:05:00,108.27,108.39,108.26,108.39,5100.0,90.3134,90.4135,90.3051,90.4135,5100.0
2017-10-25 14:10:00,108.37,108.4,108.26,108.34,7717.0,90.3968,90.4219,90.3051,90.3718,7717.0
2017-10-25 14:15:00,108.3,108.33,108.26,108.29,6977.0,90.3384,90.3635,90.3051,90.3301,6977.0
2017-10-25 14:20:00,108.31,108.31,108.23,108.26,4804.0,90.3468,90.3468,90.2801,90.3051,4804.0
2017-10-25 14:25:00,108.29,108.32,108.26,108.28,16557.0,90.3301,90.3551,90.3051,90.3218,16557.0
2017-10-25 14:30:00,108.28,108.39,108.25,108.37,17092.0,90.3218,90.4135,90.2967,90.3968,17092.0
2017-10-25 14:35:00,108.37,108.37,108.19,108.21,14908.0,90.3968,90.3968,90.2467,90.2634,14908.0
2017-10-25 14:40:00,108.23,108.29,108.21,108.23,7712.0,90.2801,90.3301,90.2634,90.2801,7712.0
2017-10-25 14:45:00,108.21,108.25,108.19,108.21,10143.0,90.2634,90.2967,90.2467,90.2634,10143.0
2017-10-25 14:50:00,108.23,108.33,108.22,108.3,6300.0,90.2801,90.3635,90.2717,90.3384,6300.0
2017-10-25 14:55:00,108.31,108.43,108.31,108.33,7516.0,90.3468,90.4469,90.3468,90.3635,7516.0
2017-10-25 15:00:00,108.35,108.37,108.31,108.33,10378.0,90.3802,90.3968,90.3468,90.3635,10378.0
2017-10-25 15:05:00,108.34,108.42,108.29,108.41,15586.0,90.3718,90.4385,90.3301,90.4302,15586.0
2017-10-25 15:10:00,108.41,108.54,108.41,108.53,13960.0,90.4302,90.5386,90.4302,90.5303,13960.0
2017-10-25 15:15:00,108.52,108.56,108.49,108.49,13363.0,90.522,90.5553,90.4969,90.4969,13363.0
2017-10-25 15:20:00,108.51,108.53,108.49,108.5,8694.0,90.5136,90.5303,90.4969,90.5053,8694.0
2017-10-25 15:25:00,108.51,108.67,108.5,108.59,16574.0,90.5136,90.6471,90.5053,90.5804,16574.0
2017-10-25 15:30:00,108.6,108.75,108.56,108.67,45422.0,90.5887,90.7138,90.5553,90.6471,45422.0
2017-10-25 15:35:00,108.7,108.78,108.64,108.66,27526.0,90.6721,90.7388,90.6221,90.6387,27526.0
2017-10-25 15:40:00,108.66,108.69,108.63,108.68,22889.0,90.6387,90.6638,90.6137,90.6554,22889.0
2017-10-25 15:45:00,108.69,108.7,108.57,108.58,34947.0,90.6638,90.6721,90.5637,90.572,34947.0
2017-10-25 15:50:00,108.57,108.64,108.53,108.61,32876.0,90.5637,90.6221,90.5303,90.597,32876.0
2017-10-25 15:55:00,108.62,108.75,108.5,108.6,99952.0,90.6054,90.7138,90.5053,90.5887,99952.0
2017-10-26 09:30:00,107.47,107.5,106.78,107.5,57323.0,89.6461,89.6711,89.0705,89.6711,57323.0
2017-10-26 09:35:00,107.5,107.5,105.8,105.8,58110.0,89.6711,89.6711,88.2531,88.2531,58110.0
2017-10-26 09:40:00,105.82,106.23,105.63,105.72,43098.0,88.2698,88.6118,88.1113,88.1863,43098.0
2017-10-26 09:45:00,105.84,106.26,105.71,106.15,30092.0,88.2864,88.6368,88.178,88.545,30092.0
2017-10-26 09:50:00,106.18,106.18,105.49,105.51,37779.0,88.5701,88.5701,87.9945,88.0112,37779.0
2017-10-26 09:55:00,105.57,105.72,105.1,105.39,56234.0,88.0612,88.1863,87.6692,87.9111,56234.0
2017-10-26 10:00:00,105.46,105.62,105.34,105.46,29814.0,87.9695,88.1029,87.8694,87.9695,29814.0
2017-10-26 10:05:00,105.44,105.53,105.22,105.26,24242.0,87.9528,88.0279,87.7693,87.8026,24242.0
2017-10-26 10:10:00,105.27,105.42,105.09,105.11,54826.0,87.811,87.9361,87.6608,87.6775,54826.0
2017-10-26 10:15:00,105.16,105.33,104.75,105.15,46539.0,87.7192,87.861,87.3772,87.7109,46539.0
2017-10-26 10:20:00,105.13,105.29,104.99,105.16,54881.0,87.6942,87.8277,87.5774,87.7192,54881.0
2017-10-26 10:25:00,105.18,105.57,105.18,105.55,31797.0,87.7359,88.0612,87.7359,88.0445,31797.0
2017-10-26 10:30:00,105.53,105.8,105.48,105.64,41439.0,88.0279,88.2531,87.9861,88.1196,41439.0
2017-10-26 10:35:00,105.62,105.64,105.04,105.13,13223.0,88.1029,88.1196,87.6191,87.6942,13223.0
2017-10-26 10:40:00,105.11,105.11,104.92,104.93,15485.0,87.6775,87.6775,87.519,87.5274,15485.0
2017-10-26 10:45:00,104.97,105.04,104.51,104.75,31575.0,87.5607,87.6191,87.177,87.3772,31575.0
2017-10-26 10:50:00,104.76,105.1,104.67,105.1,17365.0,87.3856,87.6692,87.3105,87.6692,17365.0
2017-10-26 10:55:00,105.12,105.18,105.0,105.05,11483.0,87.6859,87.7359,87.5858,87.6275,11483.0
2017-10-26 11:00:00,105.03,105.09,104.89,104.93,15933.0,87.6108,87.6608,87.494,87.5274,15933.0
2017-10-26 11:05:00,104.91,104.97,104.71,104.79,21414.0,87.5107,87.5607,87.3439,87.4106,21414.0
2017-10-26 11:10:00,104.8,104.96,104.77,104.8,10293.0,87.4189,87.5524,87.3939,87.4189,10293.0
2017-10-26 11:15:00,104.8,104.84,104.66,104.84,18099.0,87.4189,87.4523,87.3021,87.4523,18099.0
2017-10-26 11:20:00,104.8,105.0,104.8,104.85,12273.0,87.4189,87.5858,87.4189,87.4606,12273.0
2017-10-26 11:25:00,104.83,104.93,104.79,104.8,14100.0,87.4439,87.5274,87.4106,87.4189,14100.0
2017-10-26 11:30:00,104.82,105.0,104.77,104.97,11063.0,87.4356,87.5858,87.3939,87.5607,11063.0
2017-10-26 11:35:00,105.0,105.0,104.79,104.79,6612.0,87.5858,87.5858,87.4106,87.4106,6612.0
2017-10-26 11:40:00,104.79,104.79,104.51,104.62,29798.0,87.4106,87.4106,87.177,87.2688,29798.0
2017-10-26 11:45:00,104.62,104.84,104.62,104.84,8047.0,87.2688,87.4523,87.2688,87.4523,8047.0
2017-10-26 11:50:00,104.9,104.9,104.57,104.57,10618.0,87.5023,87.5023,87.2271,87.2271,10618.0
2017-10-26 11:55:00,104.55,104.55,104.26,104.53,20676.0,87.2104,87.2104,86.9685,87.1937,20676.0
2017-10-26 12:00:00,104.5,104.57,104.45,104.51,36081.0,87.1687,87.2271,87.127,87.177,36081.0
2017-10-26 12:05:00,104.49,104.52,104.38,104.52,23881.0,87.1603,87.1854,87.0686,87.1854,23881.0
2017-10-26 12:10:00,104.5,104.57,104.48,104.53,18325.0,87.1687,87.2271,87.152,87.1937,18325.0
2017-10-26 12:15:00,104.53,104.55,104.47,104.5,18344.0,87.1937,87.2104,87.1437,87.1687,18344.0
2017-10-26 12:20:00,104.5,104.55,104.41,104.47,19079.0,87.1687,87.2104,87.0936,87.1437,19079.0
2017-10-26 12:25:00,104.47,104.55,104.4,104.4,17277.0,87.1437,87.2104,87.0853,87.0853,17277.0
2017-10-26 12:30:00,104.45,104.45,104.27,104.35,16896.0,87.127,87.127,86.9768,87.0436,16896.0
2017-10-26 12:35:00,104.38,104.42,104.32,104.35,5395.0,87.0686,87.1019,87.0185,87.0436,5395.0
2017-10-26 12:40:00,104.37,104.42,104.28,104.33,8700.0,87.0602,87.1019,86.9852,87.0269,8700.0
2017-10-26 12:45:00,104.32,104.32,104.06,104.2,25075.0,87.0185,87.0185,86.8017,86.9184,25075.0
2017-10-26 12:50:00,104.22,104.31,104.21,104.27,8546.0,86.9351,87.0102,86.9268,86.9768,8546.0
2017-10-26 12:55:00,104.27,104.39,104.24,104.38,14587.0,86.9768,87.0769,86.9518,87.0686,14587.0
2017-10-26 13:00:00,104.35,104.39,104.25,104.37,17781.0,87.0436,87.0769,86.9601,87.0602,17781.0
2017-10-26 13:05:00,104.35,104.39,104.32,104.35,11835.0,87.0436,87.0769,87.0185,87.0436,11835.0
2017-10-26 13:10:00,104.35,104.36,104.27,104.28,14077.0,87.0436,87.0519,86.9768,86.9852,14077.0
2017-10-26 13:15:00,104.29,104.51,104.29,104.48,12652.0,86.9935,87.177,86.9935,87.152,12652.0
2017-10-26 13:20:00,104.49,104.52,104.4,104.4,11794.0,87.1603,87.1854,87.0853,87.0853,11794.0
2017-10-26 13:25:00,104.39,104.4,104.36,104.4,3933.0,87.0769,87.0853,87.0519,87.0853,3933.0
2017-10-26 13:30:00,104.39,104.4,104.34,104.36,5615.0,87.0769,87.0853,87.0352,87.0519,5615.0
2017-10-26 13:35:00,104.39,104.4,104.35,104.35,5793.0,87.0769,87.0853,87.0436,87.0436,5793.0
2017-10-26 13:40:00,104.35,104.37,104.29,104.32,7046.0,87.0436,87.0602,86.9935,87.0185,7046.0
2017-10-26 13:45:00,104.3,104.3,104.25,104.26,8978.0,87.0018,87.0018,86.9601,86.9685,8978.0
2017-10-26 13:50:00,104.26,104.33,104.19,104.33,15374.0,86.9685,87.0269,86.9101,87.0269,15374.0
2017-10-26 13:55:00,104.33,104.33,104.22,104.22,7271.0,87.0269,87.0269,86.9351,86.9351,7271.0
2017-10-26 14:00:00,104.21,104.25,104.08,104.08,13511.0,86.9268,86.9601,86.8183,86.8183,13511.0
2017-10-26 14:05:00,104.07,104.12,103.82,103.96,34327.0,86.81,86.8517,86.6015,86.7182,34327.0
2017-10-26 14:10:00,103.95,104.0,103.8,103.82,11917.0,86.7099,86.7516,86.5848,86.6015,11917.0
2017-10-26 14:15:00,103.85,104.23,103.84,104.05,22974.0,86.6265,86.9435,86.6181,86.7933,22974.0
2017-10-26 14:20:00,104.04,104.25,104.02,104.17,18491.0,86.785,86.9601,86.7683,86.8934,18491.0
2017-10-26 14:25:00,104.13,104.17,104.02,104.02,11533.0,86.86,86.8934,86.7683,86.7683,11533.0
2017-10-26 14:30:00,104.01,104.01,103.88,103.89,16846.0,86.7599,86.7599,86.6515,86.6598,16846.0
2017-10-26 14:35:00,103.94,104.06,103.91,104.04,14560.0,86.7016,86.8017,86.6765,86.785,14560.0
2017-10-26 14:40:00,104.01,104.02,103.91,103.91,13802.0,86.7599,86.7683,86.6765,86.6765,13802.0
2017-10-26 14:45:00,103.92,103.97,103.82,103.83,29040.0,86.6849,86.7266,86.6015,86.6098,29040.0
2017-10-26 14:50:00,103.83,103.83,103.57,103.71,47610.0,86.6098,86.6098,86.3929,86.5097,47610.0
2017-10-26 14:55:00,103.71,103.82,103.56,103.59,23525.0,86.5097,86.6015,86.3846,86.4096,23525.0
2017-10-26 15:00:00,103.59,103.64,103.47,103.49,26299.0,86.4096,86.4513,86.3095,86.3262,26299.0
2017-10-26 15:05:00,103.46,103.69,103.46,103.65,26510.0,86.3012,86.493,86.3012,86.4597,26510.0
2017-10-26 15:10:00,103.62,103.63,103.5,103.56,25311.0,86.4346,86.443,86.3345,86.3846,25311.0
2017-10-26 15:15:00,103.56,103.65,103.5,103.53,26243.0,86.3846,86.4597,86.3345,86.3596,26243.0
2017-10-26 15:20:00,103.56,103.56,103.18,103.25,29502.0,86.3846,86.3846,86.0676,86.126,29502.0
2017-10-26 15:25:00,103.27,103.5,103.22,103.48,43436.0,86.1427,86.3345,86.101,86.3178,43436.0
2017-10-26 15:30:00,103.46,103.61,103.46,103.48,48994.0,86.3012,86.4263,86.3012,86.3178,48994.0
2017-10-26 15:35:00,103.48,103.5,103.15,103.19,61540.0,86.3178,86.3345,86.0426,86.0759,61540.0
2017-10-26 15:40:00,103.22,103.27,102.96,102.98,61417.0,86.101,86.1427,85.8841,85.9008,61417.0
2017-10-26 15:45:00,103.0,103.07,102.68,102.92,138576.0,85.9175,85.9758,85.6505,85.8507,138576.0
2017-10-26 15:50:00,102.88,102.9,102.67,102.69,81027.0,85.8174,85.834,85.6422,85.6589,81027.0
2017-10-26 15:55:00,102.7,102.95,102.52,102.85,228723.0,85.6672,85.8757,85.5171,85.7923,228723.0
2017-10-27 09:30:00,102.76,102.92,102.62,102.84,29712.0,85.7173,85.8507,85.6005,85.784,29712.0
2017-10-27 09:35:00,102.86,102.99,102.78,102.95,23400.0,85.8007,85.9091,85.7339,85.8757,23400.0
2017-10-27 09:40:00,102.95,103.13,102.91,103.0,15947.0,85.8757,86.0259,85.8424,85.9175,15947.0
2017-10-27 09:45:00,102.95,103.22,102.83,102.83,10444.0,85.8757,86.101,85.7756,85.7756,10444.0
2017-10-27 09:50:00,102.82,102.93,102.73,102.89,14773.0,85.7673,85.8591,85.6922,85.8257,14773.0
2017-10-27 09:55:00,102.89,103.15,102.88,103.1,31476.0,85.8257,86.0426,85.8174,86.0009,31476.0
2017-10-27 10:00:00,103.17,103.33,103.09,103.22,48362.0,86.0593,86.1927,85.9925,86.101,48362.0
2017-10-27 10:05:00,103.22,103.35,103.2,103.35,41612.0,86.101,86.2094,86.0843,86.2094,41612.0
2017-10-27 10:10:00,103.33,103.37,103.15,103.27,19751.0,86.1927,86.2261,86.0426,86.1427,19751.0
2017-10-27 10:15:00,103.23,103.3,103.2,103.3,22291.0,86.1093,86.1677,86.0843,86.1677,22291.0
2017-10-27 10:20:00,103.3,103.38,103.24,103.32,40652.0,86.1677,86.2344,86.1176,86.1844,40652.0
2017-10-27 10:25:00,103.35,103.54,103.35,103.51,25553.0,86.2094,86.3679,86.2094,86.3429,25553.0
2017-10-27 10:30:00,103.52,103.52,103.33,103.37,9821.0,86.3512,86.3512,86.1927,86.2261,9821.0
2017-10-27 10:35:00,103.36,103.38,103.17,103.33,18445.0,86.2177,86.2344,86.0593,86.1927,18445.0
2017-10-27 10:40:00,103.29,103.31,103.21,103.28,9338.0,86.1594,86.176,86.0926,86.151,9338.0
2017-10-27 10:45:00,103.28,103.3,103.21,103.29,9607.0,86.151,86.1677,86.0926,86.1594,9607.0
2017-10-27 10:50:00,103.29,103.36,103.28,103.35,7528.0,86.1594,86.2177,86.151,86.2094,7528.0
2017-10-27 10:55:00,103.35,103.35,103.23,103.26,11334.0,86.2094,86.2094,86.1093,86.1343,11334.0
2017-10-27 11:00:00,103.27,103.36,103.23,103.36,5676.0,86.1427,86.2177,86.1093,86.2177,5676.0
2017-10-27 11:05:00,103.31,103.37,103.27,103.28,14508.0,86.176,86.2261,86.1427,86.151,14508.0
2017-10-27 11:10:00,103.26,103.4,103.22,103.29,16639.0,86.1343,86.2511,86.101,86.1594,16639.0
2017-10-27 11:15:00,103.31,103.38,103.27,103.35,14851.0,86.176,86.2344,86.1427,86.2094,14851.0
2017-10-27 11:20:00,103.35,103.42,103.33,103.35,5650.0,86.2094,86.2678,86.1927,86.2094,5650.0
2017-10-27 11:25:00,103.33,103.42,103.32,103.39,10360.0,86.1927,86.2678,86.1844,86.2428,10360.0
2017-10-27 11:30:00,103.39,103.44,103.36,103.42,14135.0,86.2428,86.2845,86.2177,86.2678,14135.0
2017-10-27 11:35:00,103.44,103.56,103.43,103.52,11794.0,86.2845,86.3846,86.2761,86.3512,11794.0
2017-10-27 11:40:00,103.51,103.56,103.41,103.53,15230.0,86.3429,86.3846,86.2595,86.3596,15230.0
2017-10-27 11:45:00,103.55,103.77,103.53,103.73,24554.0,86.3762,86.5597,86.3596,86.5264,24554.0
2017-10-27 11:50:00,103.73,103.74,103.53,103.68,19345.0,86.5264,86.5347,86.3596,86.4847,19345.0
2017-10-27 11:55:00,103.67,103.74,103.57,103.66,8375.0,86.4763,86.5347,86.3929,86.468,8375.0
2017-10-27 12:00:00,103.66,103.68,103.63,103.65,6615.0,86.468,86.4847,86.443,86.4597,6615.0
2017-10-27 12:05:00,103.65,103.73,103.64,103.73,11114.0,86.4597,86.5264,86.4513,86.5264,11114.0
2017-10-27 12:10:00,103.73,103.75,103.57,103.58,14550.0,86.5264,86.5431,86.3929,86.4013,14550.0
2017-10-27 12:15:00,103.58,103.61,103.57,103.6,10598.0,86.4013,86.4263,86.3929,86.4179,10598.0
2017-10-27 12:20:00,103.59,103.6,103.5,103.55,20310.0,86.4096,86.4179,86.3345,86.3762,20310.0
2017-10-27 12:25:00,103.52,103.6,103.5,103.57,12781.0,86.3512,86.4179,86.3345,86.3929,12781.0
2017-10-27 12:30:00,103.56,103.68,103.56,103.59,10406.0,86.3846,86.4847,86.3846,86.4096,10406.0
2017-10-27 12:35:00,103.62,103.71,103.62,103.69,14940.0,86.4346,86.5097,86.4346,86.493,14940.0
2017-10-27 12:40:00,103.69,103.75,103.63,103.63,10050.0,86.493,86.5431,86.443,86.443,10050.0
2017-10-27 12:45:00,103.63,103.7,103.59,103.68,9900.0,86.443,86.5014,86.4096,86.4847,9900.0
2017-10-27 12:50:00,103.68,103.7,103.61,103.62,13890.0,86.4847,86.5014,86.4263,86.4346,13890.0
2017-10-27 12:55:00,103.62,103.76,103.57,103.76,17941.0,86.4346,86.5514,86.3929,86.5514,17941.0
2017-10-27 13:00:00,103.77,103.82,103.76,103.79,16672.0,86.5597,86.6015,86.5514,86.5764,16672.0
2017-10-27 13:05:00,103.82,103.88,103.8,103.88,9861.0,86.6015,86.6515,86.5848,86.6515,9861.0
2017-10-27 13:10:00,103.88,103.89,103.64,103.64,14585.0,86.6515,86.6598,86.4513,86.4513,14585.0
2017-10-27 13:15:00,103.64,103.7,103.64,103.7,6416.0,86.4513,86.5014,86.4513,86.5014,6416.0
2017-10-27 13:20:00,103.69,103.69,103.64,103.69,4950.0,86.493,86.493,86.4513,86.493,4950.0
2017-10-27 13:25:00,103.68,103.89,103.67,103.89,7978.0,86.4847,86.6598,86.4763,86.6598,7978.0
2017-10-27 13:30:00,103.87,103.89,103.74,103.8,16967.0,86.6432,86.6598,86.5347,86.5848,16967.0
2017-10-27 13:35:00,103.82,103.87,103.77,103.83,14416.0,86.6015,86.6432,86.5597,86.6098,14416.0
2017-10-27 13:40:00,103.81,103.87,103.66,103.66,6189.0,86.5931,86.6432,86.468,86.468,6189.0
2017-10-27 13:45:00,103.68,103.76,103.66,103.76,3573.0,86.4847,86.5514,86.468,86.5514,3573.0
2017-10-27 13:50:00,103.77,103.77,103.71,103.74,13979.0,86.5597,86.5597,86.5097,86.5347,13979.0
2017-10-27 13:55:00,103.73,103.83,103.69,103.83,13626.0,86.5264,86.6098,86.493,86.6098,13626.0
2017-10-27 14:00:00,103.82,103.84,103.75,103.84,13970.0,86.6015,86.6181,86.5431,86.6181,13970.0
2017-10-27 14:05:00,103.82,103.84,103.72,103.77,22321.0,86.6015,86.6181,86.518,86.5597,22321.0
2017-10-27 14:10:00,103.77,103.82,103.7,103.71,21993.0,86.5597,86.6015,86.5014,86.5097,21993.0
2017-10-27 14:15:00,103.71,103.78,103.69,103.75,24244.0,86.5097,86.5681,86.493,86.5431,24244.0
2017-10-27 14:20:00,103.73,103.96,103.73,103.93,24481.0,86.5264,86.7182,86.5264,86.6932,24481.0
2017-10-27 14:25:00,103.93,103.93,103.78,103.81,13387.0,86.6932,86.6932,86.5681,86.5931,13387.0
2017-10-27 14:30:00,103.81,103.91,103.78,103.91,17744.0,86.5931,86.6765,86.5681,86.6765,17744.0
2017-10-27 14:35:00,103.89,103.89,103.83,103.88,9025.0,86.6598,86.6598,86.6098,86.6515,9025.0
2017-10-27 14:40:00,103.89,103.94,103.86,103.91,24970.0,86.6598,86.7016,86.6348,86.6765,24970.0
2017-10-27 14:45:00,103.92,103.95,103.89,103.95,18688.0,86.6849,86.7099,86.6598,86.7099,18688.0
2017-10-27 14:50:00,103.95,103.98,103.72,103.84,27506.0,86.7099,86.7349,86.518,86.6181,27506.0
2017-10-27 14:55:00,103.85,103.87,103.79,103.81,12944.0,86.6265,86.6432,86.5764,86.5931,12944.0
2017-10-27 15:00:00,103.82,103.83,103.68,103.75,20220.0,86.6015,86.6098,86.4847,86.5431,20220.0
2017-10-27 15:05:00,103.75,103.75,103.59,103.59,13243.0,86.5431,86.5431,86.4096,86.4096,13243.0
2017-10-27 15:10:00,103.59,103.86,103.59,103.84,18219.0,86.4096,86.6348,86.4096,86.6181,18219.0
2017-10-27 15:15:00,103.84,103.97,103.77,103.96,25311.0,86.6181,86.7266,86.5597,86.7182,25311.0
2017-10-27 15:20:00,103.94,103.94,103.76,103.8,32184.0,86.7016,86.7016,86.5514,86.5848,32184.0
2017-10-27 15:25:00,103.78,103.95,103.78,103.95,27286.0,86.5681,86.7099,86.5681,86.7099,27286.0
2017-10-27 15:30:00,103.93,103.96,103.77,103.95,36185.0,86.6932,86.7182,86.5597,86.7099,36185.0
2017-10-27 15:35:00,103.96,104.0,103.92,103.98,41196.0,86.7182,86.7516,86.6849,86.7349,41196.0
2017-10-27 15:40:00,103.99,104.02,103.89,104.02,43256.0,86.7433,86.7683,86.6598,86.7683,43256.0
2017-10-27 15:45:00,104.02,104.08,103.98,104.01,45543.0,86.7683,86.8183,86.7349,86.7599,45543.0
2017-10-27 15:50:00,104.02,104.12,103.97,104.11,61990.0,86.7683,86.8517,86.7266,86.8434,61990.0
2017-10-27 15:55:00,104.09,104.11,103.98,104.06,91399.0,86.8267,86.8434,86.7349,86.8017,91399.0
2017-10-30 09:30:00,104.33,104.53,104.19,104.53,23588.0,87.0269,87.1937,86.9101,87.1937,23588.0
2017-10-30 09:35:00,104.6,104.96,104.4,104.82,20598.0,87.2521,87.5524,87.0853,87.4356,20598.0
2017-10-30 09:40:00,104.81,105.31,104.8,105.2,16258.0,87.4273,87.8443,87.4189,87.7526,16258.0
2017-10-30 09:45:00,105.2,105.21,104.83,104.85,15288.0,87.7526,87.7609,87.4439,87.4606,15288.0
2017-10-30 09:50:00,104.85,105.01,104.79,104.92,9629.0,87.4606,87.5941,87.4106,87.519,9629.0
2017-10-30 09:55:00,104.96,104.97,104.52,104.55,14818.0,87.5524,87.5607,87.1854,87.2104,14818.0
2017-10-30 10:00:00,104.61,104.81,104.61,104.76,4391.0,87.2604,87.4273,87.2604,87.3856,4391.0
2017-10-30 10:05:00,104.83,104.86,104.63,104.63,11121.0,87.4439,87.469,87.2771,87.2771,11121.0
2017-10-30 10:10:00,104.64,104.86,104.64,104.71,12877.0,87.2855,87.469,87.2855,87.3439,12877.0
2017-10-30 10:15:00,104.75,104.82,104.66,104.71,13233.0,87.3772,87.4356,87.3021,87.3439,13233.0
2017-10-30 10:20:00,104.69,104.96,104.61,104.61,18466.0,87.3272,87.5524,87.2604,87.2604,18466.0
2017-10-30 10:25:00,104.61,104.72,104.58,104.65,11690.0,87.2604,87.3522,87.2354,87.2938,11690.0
2017-10-30 10:30:00,104.59,104.73,104.57,104.6,15742.0,87.2438,87.3605,87.2271,87.2521,15742.0
2017-10-30 10:35:00,104.6,104.71,104.56,104.7,13946.0,87.2521,87.3439,87.2187,87.3355,13946.0
2017-10-30 10:40:00,104.7,104.98,104.7,104.86,15315.0,87.3355,87.5691,87.3355,87.469,15315.0
2017-10-30 10:45:00,104.88,104.97,104.85,104.86,8433.0,87.4857,87.5607,87.4606,87.469,8433.0
2017-10-30 10:50:00,104.9,105.15,104.88,105.15,12256.0,87.5023,87.7109,87.4857,87.7109,12256.0
2017-10-30 10:55:00,105.11,105.29,105.09,105.29,10527.0,87.6775,87.8277,87.6608,87.8277,10527.0
2017-10-30 11:00:00,105.27,105.27,104.96,104.97,9590.0,87.811,87.811,87.5524,87.5607,9590.0
2017-10-30 11:05:00,105.0,105.06,104.89,104.96,8631.0,87.5858,87.6358,87.494,87.5524,8631.0
2017-10-30 11:10:00,105.0,105.03,104.95,105.0,9815.0,87.5858,87.6108,87.544,87.5858,9815.0
2017-10-30 11:15:00,105.0,105.06,104.96,104.96,9314.0,87.5858,87.6358,87.5524,87.5524,9314.0
2017-10-30 11:20:00,104.97,105.02,104.88,104.88,7988.0,87.5607,87.6024,87.4857,87.4857,7988.0
2017-10-30 11:25:00,104.87,104.98,104.87,104.93,9137.0,87.4773,87.5691,87.4773,87.5274,9137.0
2017-10-30 11:30:00,104.95,105.0,104.93,104.94,8323.0,87.544,87.5858,87.5274,87.5357,8323.0
2017-10-30 11:35:00,104.94,105.02,104.87,105.02,11442.0,87.5357,87.6024,87.4773,87.6024,11442.0
2017-10-30 11:40:00,105.03,105.2,105.0,105.18,13554.0,87.6108,87.7526,87.5858,87.7359,13554.0
2017-10-30 11:45:00,105.2,105.21,105.1,105.21,11521.0,87.7526,87.7609,87.6692,87.7609,11521.0
2017-10-30 11:50:00,105.2,105.22,105.12,105.18,13202.0,87.7526,87.7693,87.6859,87.7359,13202.0
2017-10-30 11:55:00,105.14,105.23,105.12,105.22,9023.0,87.7025,87.7776,87.6859,87.7693,9023.0
2017-10-30 12:00:00,105.24,105.26,105.01,105.08,27053.0,87.7859,87.8026,87.5941,87.6525,27053.0
2017-10-30 12:05:00,105.08,105.11,104.97,104.97,9606.0,87.6525,87.6775,87.5607,87.5607,9606.0
2017-10-30 12:10:00,104.97,104.97,104.84,104.94,6654.0,87.5607,87.5607,87.4523,87.5357,6654.0
2017-10-30 12:15:00,104.92,104.97,104.86,104.86,8688.0,87.519,87.5607,87.469,87.469,8688.0
2017-10-30 12:20:00,104.88,104.91,104.83,104.83,11602.0,87.4857,87.5107,87.4439,87.4439,11602.0
2017-10-30 12:25:00,104.87,104.99,104.82,104.96,24142.0,87.4773,87.5774,87.4356,87.5524,24142.0
2017-10-30 12:30:00,104.98,105.03,104.91,104.91,8941.0,87.5691,87.6108,87.5107,87.5107,8941.0
2017-10-30 12:35:00,104.91,104.98,104.78,104.84,8295.0,87.5107,87.5691,87.4022,87.4523,8295.0
2017-10-30 12:40:00,104.86,104.99,104.84,104.84,19569.0,87.469,87.5774,87.4523,87.4523,19569.0
2017-10-30 12:45:00,104.84,104.98,104.83,104.95,12060.0,87.4523,87.5691,87.4439,87.544,12060.0
2017-10-30 12:50:00,104.9,105.05,104.89,105.0,10778.0,87.5023,87.6275,87.494,87.5858,10778.0
2017-10-30 12:55:00,104.98,105.09,104.95,104.96,15257.0,87.5691,87.6608,87.544,87.5524,15257.0
2017-10-30 13:00:00,105.01,105.05,104.97,105.02,2500.0,87.5941,87.6275,87.5607,87.6024,2500.0
2017-10-30 13:05:00,104.99,105.09,104.95,105.09,6125.0,87.5774,87.6608,87.544,87.6608,6125.0
2017-10-30 13:10:00,105.07,105.22,105.05,105.22,8713.0,87.6441,87.7693,87.6275,87.7693,8713.0
2017-10-30 13:15:00,105.23,105.55,105.16,105.53,26330.0,87.7776,88.0445,87.7192,88.0279,26330.0
2017-10-30 13:20:00,105.51,105.62,105.37,105.61,31829.0,88.0112,88.1029,87.8944,88.0946,31829.0
2017-10-30 13:25:00,105.63,105.63,105.23,105.23,10004.0,88.1113,88.1113,87.7776,87.7776,10004.0
2017-10-30 13:30:00,105.2,105.22,105.05,105.1,11361.0,87.7526,87.7693,87.6275,87.6692,11361.0
2017-10-30 13:35:00,105.11,105.13,105.04,105.12,12764.0,87.6775,87.6942,87.6191,87.6859,12764.0
2017-10-30 13:40:00,105.12,105.3,105.03,105.3,8565.0,87.6859,87.836,87.6108,87.836,8565.0
2017-10-30 13:45:00,105.3,105.34,105.14,105.23,9360.0,87.836,87.8694,87.7025,87.7776,9360.0
2017-10-30 13:50:00,105.23,105.31,105.16,105.23,8151.0,87.7776,87.8443,87.7192,87.7776,8151.0
2017-10-30 13:55:00,105.22,105.29,105.16,105.27,11776.0,87.7693,87.8277,87.7192,87.811,11776.0
2017-10-30 14:00:00,105.24,105.35,105.14,105.23,9061.0,87.7859,87.8777,87.7025,87.7776,9061.0
2017-10-30 14:05:00,105.21,105.3,105.19,105.28,18368.0,87.7609,87.836,87.7442,87.8193,18368.0
2017-10-30 14:10:00,105.29,105.53,105.25,105.47,10142.0,87.8277,88.0279,87.7943,87.9778,10142.0
2017-10-30 14:15:00,105.43,105.51,105.35,105.51,7900.0,87.9444,88.0112,87.8777,88.0112,7900.0
2017-10-30 14:20:00,105.48,105.51,105.26,105.29,16615.0,87.9861,88.0112,87.8026,87.8277,16615.0
2017-10-30 14:25:00,105.29,105.3,105.07,105.1,12268.0,87.8277,87.836,87.6441,87.6692,12268.0
2017-10-30 14:30:00,105.13,105.14,105.02,105.02,29554.0,87.6942,87.7025,87.6024,87.6024,29554.0
2017-10-30 14:35:00,105.01,105.07,104.98,105.06,9248.0,87.5941,87.6441,87.5691,87.6358,9248.0
2017-10-30 14:40:00,105.04,105.06,104.93,105.0,12470.0,87.6191,87.6358,87.5274,87.5858,12470.0
2017-10-30 14:45:00,104.99,105.05,104.96,105.03,13897.0,87.5774,87.6275,87.5524,87.6108,13897.0
2017-10-30 14:50:00,105.02,105.02,104.89,104.89,21764.0,87.6024,87.6024,87.494,87.494,21764.0
2017-10-30 14:55:00,104.89,105.06,104.86,104.9,24443.0,87.494,87.6358,87.469,87.5023,24443.0
2017-10-30 15:00:00,104.88,104.96,104.86,104.91,9577.0,87.4857,87.5524,87.469,87.5107,9577.0
2017-10-30 15:05:00,104.91,104.91,104.75,104.75,12594.0,87.5107,87.5107,87.3772,87.3772,12594.0
2017-10-30 15:10:00,104.74,104.8,104.69,104.72,10411.0,87.3689,87.4189,87.3272,87.3522,10411.0
2017-10-30 15:15:00,104.73,104.74,104.69,104.69,14841.0,87.3605,87.3689,87.3272,87.3272,14841.0
2017-10-30 15:20:00,104.68,104.74,104.63,104.72,19607.0,87.3188,87.3689,87.2771,87.3522,19607.0
2017-10-30 15:25:00,104.72,104.83,104.71,104.74,20362.0,87.3522,87.4439,87.3439,87.3689,20362.0
2017-10-30 15:30:00,104.76,104.79,104.72,104.77,20547.0,87.3856,87.4106,87.3522,87.3939,20547.0
2017-10-30 15:35:00,104.78,104.85,104.71,104.76,22017.0,87.4022,87.4606,87.3439,87.3856,22017.0
2017-10-30 15:40:00,104.76,104.79,104.64,104.64,28669.0,87.3856,87.4106,87.2855,87.2855,28669.0
2017-10-30 15:45:00,104.66,104.72,104.64,104.68,31115.0,87.3021,87.3522,87.2855,87.3188,31115.0
2017-10-30 15:50:00,104.69,104.76,104.69,104.74,27368.0,87.3272,87.3856,87.3272,87.3689,27368.0
2017-10-30 15:55:00,104.74,104.76,104.67,104.73,65917.0,87.3689,87.3856,87.3105,87.3605,65917.0
2017-10-31 09:30:00,105.21,106.1,105.02,105.86,15323.0,87.7609,88.5033,87.6024,88.3031,15323.0
2017-10-31 09:35:00,105.86,106.23,105.82,106.23,13841.0,88.3031,88.6118,88.2698,88.6118,13841.0
2017-10-31 09:40:00,106.14,106.22,105.69,105.86,8221.0,88.5367,88.6034,88.1613,88.3031,8221.0
2017-10-31 09:45:00,105.84,105.96,105.74,105.96,4827.0,88.2864,88.3865,88.203,88.3865,4827.0
2017-10-31 09:50:00,105.93,105.93,105.64,105.82,6602.0,88.3615,88.3615,88.1196,88.2698,6602.0
2017-10-31 09:55:00,105.73,105.94,105.68,105.74,5555.0,88.1947,88.3699,88.153,88.203,5555.0
2017-10-31 10:00:00,105.8,105.9,105.68,105.74,7896.0,88.2531,88.3365,88.153,88.203,7896.0
2017-10-31 10:05:00,105.73,105.77,105.66,105.71,8407.0,88.1947,88.228,88.1363,88.178,8407.0
2017-10-31 10:10:00,105.7,105.9,105.59,105.66,7430.0,88.1697,88.3365,88.0779,88.1363,7430.0
2017-10-31 10:15:00,105.7,105.86,105.68,105.86,14724.0,88.1697,88.3031,88.153,88.3031,14724.0
2017-10-31 10:20:00,105.83,105.84,105.59,105.67,8033.0,88.2781,88.2864,88.0779,88.1446,8033.0
2017-10-31 10:25:00,105.64,105.83,105.6,105.6,5500.0,88.1196,88.2781,88.0862,88.0862,5500.0
2017-10-31 10:30:00,105.63,105.79,105.61,105.78,3800.0,88.1113,88.2447,88.0946,88.2364,3800.0
2017-10-31 10:35:00,105.75,105.82,105.57,105.78,5668.0,88.2114,88.2698,88.0612,88.2364,5668.0
2017-10-31 10:40:00,105.85,105.86,105.69,105.82,17495.0,88.2948,88.3031,88.1613,88.2698,17495.0
2017-10-31 10:45:00,105.82,105.97,105.7,105.73,11873.0,88.2698,88.3949,88.1697,88.1947,11873.0
2017-10-31 10:50:00,105.69,105.78,105.64,105.78,3332.0,88.1613,88.2364,88.1196,88.2364,3332.0
2017-10-31 10:55:00,105.71,105.73,105.42,105.42,13237.0,88.178,88.1947,87.9361,87.9361,13237.0
2017-10-31 11:00:00,105.47,105.64,105.47,105.5,4967.0,87.9778,88.1196,87.9778,88.0028,4967.0
2017-10-31 11:05:00,105.48,105.64,105.44,105.48,5098.0,87.9861,88.1196,87.9528,87.9861,5098.0
2017-10-31 11:10:00,105.52,105.59,105.47,105.52,8772.0,88.0195,88.0779,87.9778,88.0195,8772.0
2017-10-31 11:15:00,105.49,105.66,105.43,105.66,6151.0,87.9945,88.1363,87.9444,88.1363,6151.0
2017-10-31 11:20:00,105.66,105.73,105.6,105.67,5784.0,88.1363,88.1947,88.0862,88.1446,5784.0
2017-10-31 11:25:00,105.64,105.68,105.57,105.57,13343.0,88.1196,88.153,88.0612,88.0612,13343.0
2017-10-31 11:30:00,105.61,105.85,105.6,105.72,5994.0,88.0946,88.2948,88.0862,88.1863,5994.0
2017-10-31 11:35:00,105.72,105.75,105.63,105.72,7266.0,88.1863,88.2114,88.1113,88.1863,7266.0
2017-10-31 11:40:00,105.66,105.78,105.66,105.78,2625.0,88.1363,88.2364,88.1363,88.2364,2625.0
2017-10-31 11:45:00,105.78,105.84,105.75,105.77,4131.0,88.2364,88.2864,88.2114,88.228,4131.0
2017-10-31 11:50:00,105.79,105.83,105.71,105.71,5646.0,88.2447,88.2781,88.178,88.178,5646.0
2017-10-31 11:55:00,105.71,105.81,105.67,105.81,4500.0,88.178,88.2614,88.1446,88.2614,4500.0
2017-10-31 12:00:00,105.76,105.8,105.66,105.66,8888.0,88.2197,88.2531,88.1363,88.1363,8888.0
2017-10-31 12:05:00,105.64,105.7,105.63,105.63,3624.0,88.1196,88.1697,88.1113,88.1113,3624.0
2017-10-31 12:10:00,105.61,105.61,105.44,105.47,6700.0,88.0946,88.0946,87.9528,87.9778,6700.0
2017-10-31 12:15:00,105.46,105.47,105.38,105.38,4921.0,87.9695,87.9778,87.9027,87.9027,4921.0
2017-10-31 12:20:00,105.4,105.43,105.35,105.39,7609.0,87.9194,87.9444,87.8777,87.9111,7609.0
2017-10-31 12:25:00,105.41,105.43,105.36,105.4,6700.0,87.9278,87.9444,87.886,87.9194,6700.0
2017-10-31 12:30:00,105.39,105.41,105.37,105.4,4470.0,87.9111,87.9278,87.8944,87.9194,4470.0
2017-10-31 12:35:00,105.41,105.49,105.39,105.49,1900.0,87.9278,87.9945,87.9111,87.9945,1900.0
2017-10-31 12:40:00,105.51,105.67,105.51,105.65,5760.0,88.0112,88.1446,88.0112,88.128,5760.0
2017-10-31 12:45:00,105.65,105.71,105.63,105.68,5520.0,88.128,88.178,88.1113,88.153,5520.0
2017-10-31 12:50:00,105.64,105.64,105.45,105.45,3650.0,88.1196,88.1196,87.9611,87.9611,3650.0
2017-10-31 12:55:00,105.45,105.56,105.45,105.54,4386.0,87.9611,88.0529,87.9611,88.0362,4386.0
2017-10-31 13:00:00,105.59,105.59,105.51,105.53,5934.0,88.0779,88.0779,88.0112,88.0279,5934.0
2017-10-31 13:05:00,105.53,105.63,105.51,105.63,6183.0,88.0279,88.1113,88.0112,88.1113,6183.0
2017-10-31 13:10:00,105.63,105.64,105.57,105.63,3835.0,88.1113,88.1196,88.0612,88.1113,3835.0
2017-10-31 13:15:00,105.61,105.62,105.48,105.57,11040.0,88.0946,88.1029,87.9861,88.0612,11040.0
2017-10-31 13:20:00,105.58,105.58,105.46,105.52,5100.0,88.0696,88.0696,87.9695,88.0195,5100.0
2017-10-31 13:25:00,105.52,105.66,105.5,105.62,6913.0,88.0195,88.1363,88.0028,88.1029,6913.0
2017-10-31 13:30:00,105.58,105.64,105.58,105.64,1679.0,88.0696,88.1196,88.0696,88.1196,1679.0
2017-10-31 13:35:00,105.64,105.68,105.58,105.68,7703.0,88.1196,88.153,88.0696,88.153,7703.0
2017-10-31 13:40:00,105.67,105.68,105.61,105.65,5800.0,88.1446,88.153,88.0946,88.128,5800.0
2017-10-31 13:45:00,105.62,105.72,105.61,105.72,5100.0,88.1029,88.1863,88.0946,88.1863,5100.0
2017-10-31 13:50:00,105.7,105.71,105.63,105.64,3946.0,88.1697,88.178,88.1113,88.1196,3946.0
2017-10-31 13:55:00,105.66,105.7,105.63,105.7,10288.0,88.1363,88.1697,88.1113,88.1697,10288.0
2017-10-31 14:00:00,105.7,105.9,105.7,105.9,15318.0,88.1697,88.3365,88.1697,88.3365,15318.0
2017-10-31 14:05:00,105.9,105.98,105.9,105.96,12767.0,88.3365,88.4032,88.3365,88.3865,12767.0
2017-10-31 14:10:00,105.96,106.18,105.96,106.18,16671.0,88.3865,88.5701,88.3865,88.5701,16671.0
2017-10-31 14:15:00,106.18,106.26,106.12,106.26,19362.0,88.5701,88.6368,88.52,88.6368,19362.0
2017-10-31 14:20:00,106.26,106.39,106.26,106.38,6851.0,88.6368,88.7452,88.6368,88.7369,6851.0
2017-10-31 14:25:00,106.38,106.38,106.21,106.23,14307.0,88.7369,88.7369,88.5951,88.6118,14307.0
2017-10-31 14:30:00,106.21,106.27,106.16,106.23,7768.0,88.5951,88.6451,88.5534,88.6118,7768.0
2017-10-31 14:35:00,106.23,106.23,106.14,106.2,5595.0,88.6118,88.6118,88.5367,88.5867,5595.0
2017-10-31 14:40:00,106.22,106.22,106.09,106.1,9727.0,88.6034,88.6034,88.495,88.5033,9727.0
2017-10-31 14:45:00,106.08,106.1,106.02,106.04,7419.0,88.4866,88.5033,88.4366,88.4533,7419.0
2017-10-31 14:50:00,106.03,106.03,105.92,105.97,13752.0,88.4449,88.4449,88.3532,88.3949,13752.0
2017-10-31 14:55:00,105.98,106.08,105.98,106.0,8510.0,88.4032,88.4866,88.4032,88.4199,8510.0
2017-10-31 15:00:00,106.03,106.11,106.03,106.07,10770.0,88.4449,88.5117,88.4449,88.4783,10770.0
2017-10-31 15:05:00,106.07,106.15,106.03,106.07,7019.0,88.4783,88.545,88.4449,88.4783,7019.0
2017-10-31 15:10:00,106.06,106.1,106.04,106.06,11187.0,88.47,88.5033,88.4533,88.47,11187.0
2017-10-31 15:15:00,106.07,106.08,106.03,106.03,9956.0,88.4783,88.4866,88.4449,88.4449,9956.0
2017-10-31 15:20:00,106.04,106.05,105.97,106.0,12577.0,88.4533,88.4616,88.3949,88.4199,12577.0
2017-10-31 15:25:00,106.01,106.04,106.0,106.03,8861.0,88.4282,88.4533,88.4199,88.4449,8861.0
2017-10-31 15:30:00,106.04,106.11,106.02,106.07,14732.0,88.4533,88.5117,88.4366,88.4783,14732.0
2017-10-31 15:35:00,106.09,106.1,106.06,106.09,11855.0,88.495,88.5033,88.47,88.495,11855.0
2017-10-31 15:40:00,106.09,106.12,106.02,106.03,21516.0,88.495,88.52,88.4366,88.4449,21516.0
2017-10-31 15:45:00,106.03,106.22,106.02,106.11,35761.0,88.4449,88.6034,88.4366,88.5117,35761.0
2017-10-31 15:50:00,106.12,106.17,106.09,106.17,34082.0,88.52,88.5617,88.495,88.5617,34082.0
2017-10-31 15:55:00,106.17,106.24,106.11,106.17,68584.0,88.5617,88.6201,88.5117,88.5617,68584.0
2017-11-01 09:30:00,106.57,106.57,105.76,105.76,18026.0,88.8954,88.8954,88.2197,88.2197,18026.0
2017-11-01 09:35:00,105.61,106.12,105.61,105.98,2200.0,88.0946,88.52,88.0946,88.4032,2200.0
2017-11-01 09:40:00,105.98,106.07,105.83,106.06,4409.0,88.4032,88.4783,88.2781,88.47,4409.0
2017-11-01 09:45:00,106.04,106.04,105.88,105.92,900.0,88.4533,88.4533,88.3198,88.3532,900.0
2017-11-01 09:50:00,105.98,106.3,105.98,106.3,5996.0,88.4032,88.6701,88.4032,88.6701,5996.0
2017-11-01 09:55:00,106.28,106.35,106.16,106.26,3086.0,88.6535,88.7119,88.5534,88.6368,3086.0
2017-11-01 10:00:00,106.28,106.42,106.16,106.33,5611.0,88.6535,88.7702,88.5534,88.6952,5611.0
2017-11-01 10:05:00,106.34,106.47,106.27,106.38,7481.0,88.7035,88.812,88.6451,88.7369,7481.0
2017-11-01 10:10:00,106.46,106.57,106.46,106.57,3873.0,88.8036,88.8954,88.8036,88.8954,3873.0
2017-11-01 10:15:00,106.58,106.67,106.5,106.5,4000.0,88.9037,88.9788,88.837,88.837,4000.0
2017-11-01 10:20:00,106.48,106.54,106.38,106.45,2903.0,88.8203,88.8703,88.7369,88.7953,2903.0
2017-11-01 10:25:00,106.39,106.4,106.26,106.32,5000.0,88.7452,88.7536,88.6368,88.6868,5000.0
2017-11-01 10:30:00,106.27,106.45,106.19,106.4,4049.0,88.6451,88.7953,88.5784,88.7536,4049.0
2017-11-01 10:35:00,106.33,106.57,106.21,106.57,5598.0,88.6952,88.8954,88.5951,88.8954,5598.0
2017-11-01 10:40:00,106.55,106.66,106.49,106.6,4505.0,88.8787,88.9704,88.8286,88.9204,4505.0
2017-11-01 10:45:00,106.58,106.6,106.55,106.56,1531.0,88.9037,88.9204,88.8787,88.887,1531.0
2017-11-01 10:50:00,106.54,106.56,106.45,106.51,3500.0,88.8703,88.887,88.7953,88.8453,3500.0
2017-11-01 10:55:00,106.5,106.59,106.44,106.44,3027.0,88.837,88.9121,88.7869,88.7869,3027.0
2017-11-01 11:00:00,106.45,106.47,106.37,106.41,2103.0,88.7953,88.812,88.7285,88.7619,2103.0
2017-11-01 11:05:00,106.42,106.44,106.37,106.4,2740.0,88.7702,88.7869,88.7285,88.7536,2740.0
2017-11-01 11:10:00,106.46,106.52,106.4,106.49,5619.0,88.8036,88.8537,88.7536,88.8286,5619.0
2017-11-01 11:15:00,106.51,106.56,106.43,106.49,6266.0,88.8453,88.887,88.7786,88.8286,6266.0
2017-11-01 11:20:00,106.44,106.55,106.41,106.42,3566.0,88.7869,88.8787,88.7619,88.7702,3566.0
2017-11-01 11:25:00,106.47,106.48,106.32,106.32,6033.0,88.812,88.8203,88.6868,88.6868,6033.0
2017-11-01 11:30:00,106.29,106.32,106.26,106.27,4600.0,88.6618,88.6868,88.6368,88.6451,4600.0
2017-11-01 11:35:00,106.28,106.5,106.26,106.49,8961.0,88.6535,88.837,88.6368,88.8286,8961.0
2017-11-01 11:40:00,106.48,106.56,106.43,106.56,14594.0,88.8203,88.887,88.7786,88.887,14594.0
2017-11-01 11:45:00,106.57,106.59,106.5,106.58,3644.0,88.8954,88.9121,88.837,88.9037,3644.0
2017-11-01 11:50:00,106.58,106.64,106.54,106.56,5200.0,88.9037,88.9538,88.8703,88.887,5200.0
2017-11-01 11:55:00,106.6,106.74,106.6,106.71,2300.0,88.9204,89.0372,88.9204,89.0122,2300.0
2017-11-01 12:00:00,106.7,106.7,106.57,106.61,2300.0,89.0038,89.0038,88.8954,88.9287,2300.0
2017-11-01 12:05:00,106.61,106.63,106.59,106.63,1502.0,88.9287,88.9454,88.9121,88.9454,1502.0
2017-11-01 12:10:00,106.63,106.67,106.63,106.66,3188.0,88.9454,88.9788,88.9454,88.9704,3188.0
2017-11-01 12:15:00,106.65,106.77,106.65,106.7,5118.0,88.9621,89.0622,88.9621,89.0038,5118.0
2017-11-01 12:20:00,106.72,106.72,106.69,106.69,600.0,89.0205,89.0205,88.9955,88.9955,600.0
2017-11-01 12:25:00,106.69,106.72,106.67,106.7,3826.0,88.9955,89.0205,88.9788,89.0038,3826.0
2017-11-01 12:30:00,106.69,106.73,106.68,106.71,4431.0,88.9955,89.0288,88.9871,89.0122,4431.0
2017-11-01 12:35:00,106.67,106.67,106.57,106.57,1300.0,88.9788,88.9788,88.8954,88.8954,1300.0
2017-11-01 12:40:00,106.61,106.62,106.56,106.58,4322.0,88.9287,88.9371,88.887,88.9037,4322.0
2017-11-01 12:45:00,106.56,106.56,106.5,106.55,3400.0,88.887,88.887,88.837,88.8787,3400.0
2017-11-01 12:50:00,106.55,106.63,106.54,106.62,2426.0,88.8787,88.9454,88.8703,88.9371,2426.0
2017-11-01 12:55:00,106.66,106.67,106.6,106.6,3925.0,88.9704,88.9788,88.9204,88.9204,3925.0
2017-11-01 13:00:00,106.6,106.6,106.55,106.59,4520.0,88.9204,88.9204,88.8787,88.9121,4520.0
2017-11-01 13:05:00,106.56,106.58,106.52,106.57,3124.0,88.887,88.9037,88.8537,88.8954,3124.0
2017-11-01 13:10:00,106.59,106.63,106.57,106.62,1859.0,88.9121,88.9454,88.8954,88.9371,1859.0
2017-11-01 13:15:00,106.6,106.64,106.58,106.61,2400.0,88.9204,88.9538,88.9037,88.9287,2400.0
2017-11-01 13:20:00,106.61,106.68,106.57,106.63,4770.0,88.9287,88.9871,88.8954,88.9454,4770.0
2017-11-01 13:25:00,106.63,106.63,106.55,106.59,8021.0,88.9454,88.9454,88.8787,88.9121,8021.0
2017-11-01 13:30:00,106.59,106.61,106.56,106.61,12690.0,88.9121,88.9287,88.887,88.9287,12690.0
2017-11-01 13:35:00,106.62,106.64,106.51,106.6,6199.0,88.9371,88.9538,88.8453,88.9204,6199.0
2017-11-01 13:40:00,106.6,106.61,106.59,106.61,3906.0,88.9204,88.9287,88.9121,88.9287,3906.0
2017-11-01 13:45:00,106.62,106.63,106.58,106.62,38035.0,88.9371,88.9454,88.9037,88.9371,38035.0
2017-11-01 13:50:00,106.62,106.72,106.6,106.67,6400.0,88.9371,89.0205,88.9204,88.9788,6400.0
2017-11-01 13:55:00,106.66,106.7,106.63,106.69,2863.0,88.9704,89.0038,88.9454,88.9955,2863.0
2017-11-01 14:00:00,106.7,106.83,106.67,106.79,4300.0,89.0038,89.1122,88.9788,89.0789,4300.0
2017-11-01 14:05:00,106.83,106.87,106.75,106.75,4925.0,89.1122,89.1456,89.0455,89.0455,4925.0
2017-11-01 14:10:00,106.73,106.73,106.66,106.69,5681.0,89.0288,89.0288,88.9704,88.9955,5681.0
2017-11-01 14:15:00,106.69,106.69,106.6,106.66,6048.0,88.9955,88.9955,88.9204,88.9704,6048.0
2017-11-01 14:20:00,106.66,106.66,106.62,106.64,6429.0,88.9704,88.9704,88.9371,88.9538,6429.0
2017-11-01 14:25:00,106.66,106.68,106.56,106.59,6324.0,88.9704,88.9871,88.887,88.9121,6324.0
2017-11-01 14:30:00,106.59,106.59,106.48,106.56,10638.0,88.9121,88.9121,88.8203,88.887,10638.0
2017-11-01 14:35:00,106.56,106.63,106.53,106.62,4645.0,88.887,88.9454,88.862,88.9371,4645.0
2017-11-01 14:40:00,106.63,106.7,106.6,106.69,6687.0,88.9454,89.0038,88.9204,88.9955,6687.0
2017-11-01 14:45:00,106.7,106.7,106.64,106.65,5079.0,89.0038,89.0038,88.9538,88.9621,5079.0
2017-11-01 14:50:00,106.66,106.66,106.56,106.58,5734.0,88.9704,88.9704,88.887,88.9037,5734.0
2017-11-01 14:55:00,106.6,106.66,106.59,106.65,6321.0,88.9204,88.9704,88.9121,88.9621,6321.0
2017-11-01 15:00:00,106.64,106.66,106.53,106.61,12098.0,88.9538,88.9704,88.862,88.9287,12098.0
2017-11-01 15:05:00,106.61,106.8,106.61,106.75,10489.0,88.9287,89.0872,88.9287,89.0455,10489.0
2017-11-01 15:10:00,106.77,106.81,106.74,106.81,8745.0,89.0622,89.0956,89.0372,89.0956,8745.0
2017-11-01 15:15:00,106.81,106.84,106.74,106.83,10577.0,89.0956,89.1206,89.0372,89.1122,10577.0
2017-11-01 15:20:00,106.83,106.84,106.76,106.77,6502.0,89.1122,89.1206,89.0539,89.0622,6502.0
2017-11-01 15:25:00,106.8,106.84,106.77,106.77,11467.0,89.0872,89.1206,89.0622,89.0622,11467.0
2017-11-01 15:30:00,106.79,106.82,106.76,106.81,11745.0,89.0789,89.1039,89.0539,89.0956,11745.0
2017-11-01 15:35:00,106.81,106.84,106.75,106.76,24055.0,89.0956,89.1206,89.0455,89.0539,24055.0
2017-11-01 15:40:00,106.77,106.87,106.77,106.85,17065.0,89.0622,89.1456,89.0622,89.1289,17065.0
2017-11-01 15:45:00,106.85,106.86,106.79,106.84,28212.0,89.1289,89.1373,89.0789,89.1206,28212.0
2017-11-01 15:50:00,106.85,106.87,106.81,106.81,31335.0,89.1289,89.1456,89.0956,89.0956,31335.0
2017-11-01 15:55:00,106.81,106.86,106.75,106.76,56677.0,89.0956,89.1373,89.0455,89.0539,56677.0
2017-11-02 09:30:00,106.41,106.71,106.41,106.46,4293.0,88.7619,89.0122,88.7619,88.8036,4293.0
2017-11-02 09:35:00,106.57,106.71,106.45,106.71,2983.0,88.8954,89.0122,88.7953,89.0122,2983.0
2017-11-02 09:40:00,106.78,106.78,106.41,106.41,7094.0,89.0705,89.0705,88.7619,88.7619,7094.0
2017-11-02 09:45:00,106.45,106.63,106.36,106.42,3670.0,88.7953,88.9454,88.7202,88.7702,3670.0
2017-11-02 09:50:00,106.5,106.63,106.33,106.39,24600.0,88.837,88.9454,88.6952,88.7452,24600.0
2017-11-02 09:55:00,106.41,106.41,106.25,106.3,2693.0,88.7619,88.7619,88.6284,88.6701,2693.0
2017-11-02 10:00:00,106.4,106.42,106.03,106.13,4209.0,88.7536,88.7702,88.4449,88.5283,4209.0
2017-11-02 10:05:00,106.12,106.14,105.9,105.9,5700.0,88.52,88.5367,88.3365,88.3365,5700.0
2017-11-02 10:10:00,105.87,105.87,105.66,105.7,10180.0,88.3115,88.3115,88.1363,88.1697,10180.0
2017-11-02 10:15:00,105.7,105.8,105.68,105.78,5105.0,88.1697,88.2531,88.153,88.2364,5105.0
2017-11-02 10:20:00,105.81,105.91,105.8,105.87,11810.0,88.2614,88.3448,88.2531,88.3115,11810.0
2017-11-02 10:25:00,105.86,105.93,105.85,105.92,6300.0,88.3031,88.3615,88.2948,88.3532,6300.0
2017-11-02 10:30:00,105.93,106.05,105.92,105.92,19817.0,88.3615,88.4616,88.3532,88.3532,19817.0
2017-11-02 10:35:00,105.92,105.98,105.76,105.85,11119.0,88.3532,88.4032,88.2197,88.2948,11119.0
2017-11-02 10:40:00,105.85,105.93,105.85,105.86,5666.0,88.2948,88.3615,88.2948,88.3031,5666.0
2017-11-02 10:45:00,105.87,105.97,105.87,105.97,5844.0,88.3115,88.3949,88.3115,88.3949,5844.0
2017-11-02 10:50:00,105.96,106.1,105.95,106.09,6800.0,88.3865,88.5033,88.3782,88.495,6800.0
2017-11-02 10:55:00,106.1,106.16,106.07,106.16,6214.0,88.5033,88.5534,88.4783,88.5534,6214.0
2017-11-02 11:00:00,106.16,106.25,106.06,106.1,10180.0,88.5534,88.6284,88.47,88.5033,10180.0
2017-11-02 11:05:00,106.11,106.26,106.11,106.24,5500.0,88.5117,88.6368,88.5117,88.6201,5500.0
2017-11-02 11:10:00,106.26,106.33,106.21,106.21,9856.0,88.6368,88.6952,88.5951,88.5951,9856.0
2017-11-02 11:15:00,106.22,106.24,106.11,106.18,12809.0,88.6034,88.6201,88.5117,88.5701,12809.0
2017-11-02 11:20:00,106.15,106.32,106.11,106.28,9988.0,88.545,88.6868,88.5117,88.6535,9988.0
2017-11-02 11:25:00,106.26,106.36,106.2,106.2,9504.0,88.6368,88.7202,88.5867,88.5867,9504.0
2017-11-02 11:30:00,106.22,106.26,106.13,106.2,5053.0,88.6034,88.6368,88.5283,88.5867,5053.0
2017-11-02 11:35:00,106.2,106.31,106.17,106.31,3283.0,88.5867,88.6785,88.5617,88.6785,3283.0
2017-11-02 11:40:00,106.28,106.39,106.25,106.39,5545.0,88.6535,88.7452,88.6284,88.7452,5545.0
2017-11-02 11:45:00,106.37,106.52,106.33,106.52,5115.0,88.7285,88.8537,88.6952,88.8537,5115.0
2017-11-02 11:50:00,106.49,106.51,106.38,106.38,3000.0,88.8286,88.8453,88.7369,88.7369,3000.0
2017-11-02 11:55:00,106.38,106.41,106.33,106.41,13017.0,88.7369,88.7619,88.6952,88.7619,13017.0
2017-11-02 12:00:00,106.4,106.45,106.37,106.41,8854.0,88.7536,88.7953,88.7285,88.7619,8854.0
2017-11-02 12:05:00,106.42,106.43,106.36,106.36,3411.0,88.7702,88.7786,88.7202,88.7202,3411.0
2017-11-02 12:10:00,106.37,106.44,106.33,106.34,6100.0,88.7285,88.7869,88.6952,88.7035,6100.0
2017-11-02 12:15:00,106.34,106.46,106.32,106.4,11578.0,88.7035,88.8036,88.6868,88.7536,11578.0
2017-11-02 12:20:00,106.42,106.48,106.4,106.46,4273.0,88.7702,88.8203,88.7536,88.8036,4273.0
2017-11-02 12:25:00,106.49,106.59,106.46,106.54,5646.0,88.8286,88.9121,88.8036,88.8703,5646.0
2017-11-02 12:30:00,106.53,106.57,106.5,106.55,5529.0,88.862,88.8954,88.837,88.8787,5529.0
2017-11-02 12:35:00,106.55,106.61,106.52,106.58,7194.0,88.8787,88.9287,88.8537,88.9037,7194.0
2017-11-02 12:40:00,106.58,106.62,106.58,106.61,5313.0,88.9037,88.9371,88.9037,88.9287,5313.0
2017-11-02 12:45:00,106.61,106.65,106.54,106.54,6394.0,88.9287,88.9621,88.8703,88.8703,6394.0
2017-11-02 12:50:00,106.49,106.52,106.45,106.52,2576.0,88.8286,88.8537,88.7953,88.8537,2576.0
2017-11-02 12:55:00,106.52,106.53,106.47,106.52,4141.0,88.8537,88.862,88.812,88.8537,4141.0
2017-11-02 13:00:00,106.52,106.6,106.5,106.59,1900.0,88.8537,88.9204,88.837,88.9121,1900.0
2017-11-02 13:05:00,106.58,106.6,106.52,106.54,5160.0,88.9037,88.9204,88.8537,88.8703,5160.0
2017-11-02 13:10:00,106.55,106.59,106.5,106.57,3125.0,88.8787,88.9121,88.837,88.8954,3125.0
2017-11-02 13:15:00,106.56,106.61,106.54,106.6,3071.0,88.887,88.9287,88.8703,88.9204,3071.0
2017-11-02 13:20:00,106.64,106.78,106.64,106.75,2291.0,88.9538,89.0705,88.9538,89.0455,2291.0
2017-11-02 13:25:00,106.71,106.72,106.58,106.62,4431.0,89.0122,89.0205,88.9037,88.9371,4431.0
2017-11-02 13:30:00,106.59,106.64,106.51,106.55,6294.0,88.9121,88.9538,88.8453,88.8787,6294.0
2017-11-02 13:35:00,106.57,106.62,106.52,106.58,13501.0,88.8954,88.9371,88.8537,88.9037,13501.0
2017-11-02 13:40:00,106.56,106.61,106.53,106.55,5566.0,88.887,88.9287,88.862,88.8787,5566.0
2017-11-02 13:45:00,106.54,106.61,106.54,106.59,3878.0,88.8703,88.9287,88.8703,88.9121,3878.0
2017-11-02 13:50:00,106.58,106.62,106.57,106.58,4400.0,88.9037,88.9371,88.8954,88.9037,4400.0
2017-11-02 13:55:00,106.56,106.66,106.54,106.64,2900.0,88.887,88.9704,88.8703,88.9538,2900.0
2017-11-02 14:00:00,106.61,106.63,106.54,106.55,5430.0,88.9287,88.9454,88.8703,88.8787,5430.0
2017-11-02 14:05:00,106.54,106.55,106.42,106.47,4608.0,88.8703,88.8787,88.7702,88.812,4608.0
2017-11-02 14:10:00,106.51,106.54,106.33,106.38,6294.0,88.8453,88.8703,88.6952,88.7369,6294.0
2017-11-02 14:15:00,106.4,106.4,106.28,106.28,5001.0,88.7536,88.7536,88.6535,88.6535,5001.0
2017-11-02 14:20:00,106.28,106.39,106.24,106.37,3814.0,88.6535,88.7452,88.6201,88.7285,3814.0
2017-11-02 14:25:00,106.37,106.39,106.32,106.36,9550.0,88.7285,88.7452,88.6868,88.7202,9550.0
2017-11-02 14:30:00,106.37,106.41,106.34,106.35,3393.0,88.7285,88.7619,88.7035,88.7119,3393.0
2017-11-02 14:35:00,106.35,106.41,106.34,106.37,3697.0,88.7119,88.7619,88.7035,88.7285,3697.0
2017-11-02 14:40:00,106.39,106.39,106.2,106.27,7289.0,88.7452,88.7452,88.5867,88.6451,7289.0
2017-11-02 14:45:00,106.28,106.32,106.27,106.27,4844.0,88.6535,88.6868,88.6451,88.6451,4844.0
2017-11-02 14:50:00,106.3,106.32,106.24,106.31,4500.0,88.6701,88.6868,88.6201,88.6785,4500.0
2017-11-02 14:55:00,106.32,106.4,106.31,106.31,33732.0,88.6868,88.7536,88.6785,88.6785,33732.0
2017-11-02 15:00:00,106.31,106.33,106.23,106.28,9583.0,88.6785,88.6952,88.6118,88.6535,9583.0
2017-11-02 15:05:00,106.27,106.34,106.26,106.33,7673.0,88.6451,88.7035,88.6368,88.6952,7673.0
2017-11-02 15:10:00,106.32,106.37,106.3,106.37,9788.0,88.6868,88.7285,88.6701,88.7285,9788.0
2017-11-02 15:15:00,106.37,106.39,106.35,106.37,7241.0,88.7285,88.7452,88.7119,88.7285,7241.0
2017-11-02 15:20:00,106.38,106.51,106.36,106.49,6800.0,88.7369,88.8453,88.7202,88.8286,6800.0
2017-11-02 15:25:00,106.49,106.55,106.47,106.53,10798.0,88.8286,88.8787,88.812,88.862,10798.0
2017-11-02 15:30:00,106.54,106.59,106.53,106.56,10308.0,88.8703,88.9121,88.862,88.887,10308.0
2017-11-02 15:35:00,106.57,106.71,106.57,106.71,12149.0,88.8954,89.0122,88.8954,89.0122,12149.0
2017-11-02 15:40:00,106.71,106.73,106.68,106.68,9464.0,89.0122,89.0288,88.9871,88.9871,9464.0
2017-11-02 15:45:00,106.68,106.76,106.67,106.75,17049.0,88.9871,89.0539,88.9788,89.0455,17049.0
2017-11-02 15:50:00,106.76,106.79,106.62,106.67,24152.0,89.0539,89.0789,88.9371,88.9788,24152.0
2017-11-02 15:55:00,106.66,106.69,106.56,106.61,59307.0,88.9704,88.9955,88.887,88.9287,59307.0
2017-11-03 09:30:00,106.42,106.65,106.42,106.52,8125.0,88.7702,88.9621,88.7702,88.8537,8125.0
2017-11-03 09:35:00,106.54,106.7,106.53,106.61,3400.0,88.8703,89.0038,88.862,88.9287,3400.0
2017-11-03 09:40:00,106.55,106.72,106.49,106.68,4200.0,88.8787,89.0205,88.8286,88.9871,4200.0
2017-11-03 09:45:00,106.75,106.75,106.43,106.44,4359.0,89.0455,89.0455,88.7786,88.7869,4359.0
2017-11-03 09:50:00,106.42,106.54,106.41,106.52,4201.0,88.7702,88.8703,88.7619,88.8537,4201.0
2017-11-03 09:55:00,106.53,106.65,106.51,106.6,5350.0,88.862,88.9621,88.8453,88.9204,5350.0
2017-11-03 10:00:00,106.54,106.67,106.54,106.66,1504.0,88.8703,88.9788,88.8703,88.9704,1504.0
2017-11-03 10:05:00,106.63,106.73,106.58,106.64,12632.0,88.9454,89.0288,88.9037,88.9538,12632.0
2017-11-03 10:10:00,106.58,106.74,106.57,106.71,5604.0,88.9037,89.0372,88.8954,89.0122,5604.0
2017-11-03 10:15:00,106.7,106.73,106.57,106.65,4800.0,89.0038,89.0288,88.8954,88.9621,4800.0
2017-11-03 10:20:00,106.65,106.73,106.61,106.72,7137.0,88.9621,89.0288,88.9287,89.0205,7137.0
2017-11-03 10:25:00,106.73,106.77,106.68,106.68,4355.0,89.0288,89.0622,88.9871,88.9871,4355.0
2017-11-03 10:30:00,106.68,106.71,106.67,106.68,3550.0,88.9871,89.0122,88.9788,88.9871,3550.0
2017-11-03 10:35:00,106.67,106.69,106.55,106.55,11066.0,88.9788,88.9955,88.8787,88.8787,11066.0
2017-11-03 10:40:00,106.58,106.65,106.55,106.59,4900.0,88.9037,88.9621,88.8787,88.9121,4900.0
2017-11-03 10:45:00,106.63,106.71,106.61,106.68,3600.0,88.9454,89.0122,88.9287,88.9871,3600.0
2017-11-03 10:50:00,106.69,106.75,106.68,106.71,13902.0,88.9955,89.0455,88.9871,89.0122,13902.0
2017-11-03 10:55:00,106.72,106.72,106.6,106.6,12200.0,89.0205,89.0205,88.9204,88.9204,12200.0
2017-11-03 11:00:00,106.61,106.65,106.61,106.65,1900.0,88.9287,88.9621,88.9287,88.9621,1900.0
2017-11-03 11:05:00,106.69,106.71,106.68,106.69,2150.0,88.9955,89.0122,88.9871,88.9955,2150.0
2017-11-03 11:10:00,106.69,106.69,106.59,106.64,4570.0,88.9955,88.9955,88.9121,88.9538,4570.0
2017-11-03 11:15:00,106.62,106.63,106.44,106.55,10080.0,88.9371,88.9454,88.7869,88.8787,10080.0
2017-11-03 11:20:00,106.61,106.7,106.59,106.7,2100.0,88.9287,89.0038,88.9121,89.0038,2100.0
2017-11-03 11:25:00,106.7,106.7,106.6,106.64,2050.0,89.0038,89.0038,88.9204,88.9538,2050.0
2017-11-03 11:30:00,106.66,106.66,106.37,106.37,18841.0,88.9704,88.9704,88.7285,88.7285,18841.0
2017-11-03 11:35:00,106.41,106.44,106.3,106.42,7358.0,88.7619,88.7869,88.6701,88.7702,7358.0
2017-11-03 11:40:00,106.45,106.53,106.37,106.38,5343.0,88.7953,88.862,88.7285,88.7369,5343.0
2017-11-03 11:45:00,106.44,106.49,106.36,106.38,6100.0,88.7869,88.8286,88.7202,88.7369,6100.0
2017-11-03 11:50:00,106.32,106.43,106.32,106.42,1300.0,88.6868,88.7786,88.6868,88.7702,1300.0
2017-11-03 11:55:00,106.42,106.53,106.38,106.49,5669.0,88.7702,88.862,88.7369,88.8286,5669.0
2017-11-03 12:00:00,106.48,106.56,106.45,106.48,4118.0,88.8203,88.887,88.7953,88.8203,4118.0
2017-11-03 12:05:00,106.51,106.52,106.45,106.51,1200.0,88.8453,88.8537,88.7953,88.8453,1200.0
2017-11-03 12:10:00,106.51,106.56,106.46,106.53,2675.0,88.8453,88.887,88.8036,88.862,2675.0
2017-11-03 12:15:00,106.53,106.69,106.51,106.65,4604.0,88.862,88.9955,88.8453,88.9621,4604.0
2017-11-03 12:20:00,106.63,106.63,106.57,106.57,1264.0,88.9454,88.9454,88.8954,88.8954,1264.0
2017-11-03 12:25:00,106.55,106.55,106.48,106.48,3700.0,88.8787,88.8787,88.8203,88.8203,3700.0
2017-11-03 12:30:00,106.58,106.63,106.51,106.63,2764.0,88.9037,88.9454,88.8453,88.9454,2764.0
2017-11-03 12:35:00,106.63,106.76,106.63,106.76,6400.0,88.9454,89.0539,88.9454,89.0539,6400.0
2017-11-03 12:40:00,106.71,106.78,106.7,106.76,4304.0,89.0122,89.0705,89.0038,89.0539,4304.0
2017-11-03 12:45:00,106.77,106.77,106.73,106.73,2400.0,89.0622,89.0622,89.0288,89.0288,2400.0
2017-11-03 12:50:00,106.76,106.78,106.73,106.73,500.0,89.0539,89.0705,89.0288,89.0288,500.0
2017-11-03 12:55:00,106.78,106.79,106.74,106.77,1030.0,89.0705,89.0789,89.0372,89.0622,1030.0
2017-11-03 13:00:00,106.75,106.78,106.74,106.76,4505.0,89.0455,89.0705,89.0372,89.0539,4505.0
2017-11-03 13:05:00,106.75,106.77,106.68,106.7,2959.0,89.0455,89.0622,88.9871,89.0038,2959.0
2017-11-03 13:10:00,106.69,106.72,106.57,106.61,10470.0,88.9955,89.0205,88.8954,88.9287,10470.0
2017-11-03 13:15:00,106.59,106.62,106.56,106.57,2662.0,88.9121,88.9371,88.887,88.8954,2662.0
2017-11-03 13:20:00,106.62,106.62,106.62,106.62,100.0,88.9371,88.9371,88.9371,88.9371,100.0
2017-11-03 13:25:00,106.63,106.63,106.57,106.58,3529.0,88.9454,88.9454,88.8954,88.9037,3529.0
2017-11-03 13:30:00,106.63,106.63,106.57,106.57,1400.0,88.9454,88.9454,88.8954,88.8954,1400.0
2017-11-03 13:35:00,106.59,106.62,106.46,106.46,5500.0,88.9121,88.9371,88.8036,88.8036,5500.0
2017-11-03 13:40:00,106.44,106.57,106.43,106.56,5613.0,88.7869,88.8954,88.7786,88.887,5613.0
2017-11-03 13:45:00,106.56,106.63,106.55,106.6,2350.0,88.887,88.9454,88.8787,88.9204,2350.0
2017-11-03 13:50:00,106.6,106.63,106.57,106.63,1200.0,88.9204,88.9454,88.8954,88.9454,1200.0
2017-11-03 13:55:00,106.63,106.63,106.46,106.51,16592.0,88.9454,88.9454,88.8036,88.8453,16592.0
2017-11-03 14:00:00,106.51,106.53,106.4,106.41,3500.0,88.8453,88.862,88.7536,88.7619,3500.0
2017-11-03 14:05:00,106.41,106.47,106.39,106.44,3722.0,88.7619,88.812,88.7452,88.7869,3722.0
2017-11-03 14:10:00,106.46,106.49,106.41,106.45,4153.0,88.8036,88.8286,88.7619,88.7953,4153.0
2017-11-03 14:15:00,106.45,106.48,106.41,106.41,5990.0,88.7953,88.8203,88.7619,88.7619,5990.0
2017-11-03 14:20:00,106.43,106.43,106.34,106.34,7866.0,88.7786,88.7786,88.7035,88.7035,7866.0
2017-11-03 14:25:00,106.32,106.37,106.19,106.19,6697.0,88.6868,88.7285,88.5784,88.5784,6697.0
2017-11-03 14:30:00,106.19,106.28,106.19,106.27,2800.0,88.5784,88.6535,88.5784,88.6451,2800.0
2017-11-03 14:35:00,106.25,106.25,106.2,106.23,7116.0,88.6284,88.6284,88.5867,88.6118,7116.0
2017-11-03 14:40:00,106.21,106.21,106.07,106.12,9148.0,88.5951,88.5951,88.4783,88.52,9148.0
2017-11-03 14:45:00,106.13,106.15,106.09,106.11,8785.0,88.5283,88.545,88.495,88.5117,8785.0
2017-11-03 14:50:00,106.12,106.17,106.09,106.17,6649.0,88.52,88.5617,88.495,88.5617,6649.0
2017-11-03 14:55:00,106.15,106.17,106.12,106.13,4453.0,88.545,88.5617,88.52,88.5283,4453.0
2017-11-03 15:00:00,106.13,106.22,106.13,106.22,15041.0,88.5283,88.6034,88.5283,88.6034,15041.0
2017-11-03 15:05:00,106.21,106.27,106.14,106.26,17024.0,88.5951,88.6451,88.5367,88.6368,17024.0
2017-11-03 15:10:00,106.25,106.29,106.25,106.28,8197.0,88.6284,88.6618,88.6284,88.6535,8197.0
2017-11-03 15:15:00,106.28,106.28,106.2,106.25,8341.0,88.6535,88.6535,88.5867,88.6284,8341.0
2017-11-03 15:20:00,106.25,106.25,106.14,106.17,11101.0,88.6284,88.6284,88.5367,88.5617,11101.0
2017-11-03 15:25:00,106.17,106.18,106.08,106.14,27674.0,88.5617,88.5701,88.4866,88.5367,27674.0
2017-11-03 15:30:00,106.14,106.18,106.1,106.16,13823.0,88.5367,88.5701,88.5033,88.5534,13823.0
2017-11-03 15:35:00,106.17,106.21,106.13,106.13,15164.0,88.5617,88.5951,88.5283,88.5283,15164.0
2017-11-03 15:40:00,106.14,106.14,106.1,106.12,10515.0,88.5367,88.5367,88.5033,88.52,10515.0
2017-11-03 15:45:00,106.11,106.11,105.96,105.97,30436.0,88.5117,88.5117,88.3865,88.3949,30436.0
2017-11-03 15:50:00,105.96,105.99,105.89,105.98,31527.0,88.3865,88.4116,88.3281,88.4032,31527.0
2017-11-03 15:55:00,105.99,106.02,105.83,105.92,70157.0,88.4116,88.4366,88.2781,88.3532,70157.0
2017-11-06 09:30:00,106.04,106.04,105.58,105.78,20978.0,88.4533,88.4533,88.0696,88.2364,20978.0
2017-11-06 09:35:00,105.78,105.8,105.61,105.67,2217.0,88.2364,88.2531,88.0946,88.1446,2217.0
2017-11-06 09:40:00,105.61,105.66,105.45,105.51,36348.0,88.0946,88.1363,87.9611,88.0112,36348.0
2017-11-06 09:45:00,105.58,105.58,105.34,105.45,4870.0,88.0696,88.0696,87.8694,87.9611,4870.0
2017-11-06 09:50:00,105.44,105.61,105.39,105.58,8465.0,87.9528,88.0946,87.9111,88.0696,8465.0
2017-11-06 09:55:00,105.6,105.63,105.44,105.44,6600.0,88.0862,88.1113,87.9528,87.9528,6600.0
2017-11-06 10:00:00,105.42,105.45,105.28,105.28,3259.0,87.9361,87.9611,87.8193,87.8193,3259.0
2017-11-06 10:05:00,105.26,105.36,105.17,105.34,6641.0,87.8026,87.886,87.7276,87.8694,6641.0
2017-11-06 10:10:00,105.36,105.49,105.3,105.3,4347.0,87.886,87.9945,87.836,87.836,4347.0
2017-11-06 10:15:00,105.39,105.48,105.34,105.34,2900.0,87.9111,87.9861,87.8694,87.8694,2900.0
2017-11-06 10:20:00,105.33,105.43,105.33,105.43,606.0,87.861,87.9444,87.861,87.9444,606.0
2017-11-06 10:25:00,105.4,105.4,105.21,105.3,7714.0,87.9194,87.9194,87.7609,87.836,7714.0
2017-11-06 10:30:00,105.33,105.46,105.28,105.41,6600.0,87.861,87.9695,87.8193,87.9278,6600.0
2017-11-06 10:35:00,105.37,105.39,105.16,105.23,8897.0,87.8944,87.9111,87.7192,87.7776,8897.0
2017-11-06 10:40:00,105.25,105.25,105.09,105.24,3857.0,87.7943,87.7943,87.6608,87.7859,3857.0
2017-11-06 10:45:00,105.23,105.26,105.2,105.22,1600.0,87.7776,87.8026,87.7526,87.7693,1600.0
2017-11-06 10:50:00,105.2,105.26,105.15,105.15,6043.0,87.7526,87.8026,87.7109,87.7109,6043.0
2017-11-06 10:55:00,105.12,105.14,105.05,105.06,4500.0,87.6859,87.7025,87.6275,87.6358,4500.0
2017-11-06 11:00:00,105.05,105.3,105.02,105.24,5615.0,87.6275,87.836,87.6024,87.7859,5615.0
2017-11-06 11:05:00,105.25,105.26,105.12,105.15,3100.0,87.7943,87.8026,87.6859,87.7109,3100.0
2017-11-06 11:10:00,105.15,105.17,105.06,105.12,3121.0,87.7109,87.7276,87.6358,87.6859,3121.0
2017-11-06 11:15:00,105.13,105.18,105.07,105.11,2800.0,87.6942,87.7359,87.6441,87.6775,2800.0
2017-11-06 11:20:00,105.12,105.18,105.1,105.13,3554.0,87.6859,87.7359,87.6692,87.6942,3554.0
2017-11-06 11:25:00,105.15,105.17,105.07,105.08,3438.0,87.7109,87.7276,87.6441,87.6525,3438.0
2017-11-06 11:30:00,105.11,105.11,105.03,105.03,2349.0,87.6775,87.6775,87.6108,87.6108,2349.0
2017-11-06 11:35:00,105.06,105.06,104.86,104.91,9120.0,87.6358,87.6358,87.469,87.5107,9120.0
2017-11-06 11:40:00,104.9,105.0,104.88,104.97,3263.0,87.5023,87.5858,87.4857,87.5607,3263.0
2017-11-06 11:45:00,104.96,104.96,104.89,104.95,4300.0,87.5524,87.5524,87.494,87.544,4300.0
2017-11-06 11:50:00,104.95,104.98,104.93,104.94,1500.0,87.544,87.5691,87.5274,87.5357,1500.0
2017-11-06 11:55:00,104.97,105.0,104.88,104.89,5254.0,87.5607,87.5858,87.4857,87.494,5254.0
2017-11-06 12:00:00,104.9,104.94,104.87,104.87,2999.0,87.5023,87.5357,87.4773,87.4773,2999.0
2017-11-06 12:05:00,104.9,104.93,104.88,104.91,5000.0,87.5023,87.5274,87.4857,87.5107,5000.0
2017-11-06 12:10:00,104.88,104.91,104.83,104.91,7620.0,87.4857,87.5107,87.4439,87.5107,7620.0
2017-11-06 12:15:00,104.91,104.94,104.76,104.77,4200.0,87.5107,87.5357,87.3856,87.3939,4200.0
2017-11-06 12:20:00,104.78,104.86,104.77,104.83,4164.0,87.4022,87.469,87.3939,87.4439,4164.0
2017-11-06 12:25:00,104.85,104.88,104.7,104.7,1800.0,87.4606,87.4857,87.3355,87.3355,1800.0
2017-11-06 12:30:00,104.73,104.79,104.72,104.77,2393.0,87.3605,87.4106,87.3522,87.3939,2393.0
2017-11-06 12:35:00,104.75,104.77,104.69,104.69,3678.0,87.3772,87.3939,87.3272,87.3272,3678.0
2017-11-06 12:40:00,104.69,104.72,104.68,104.7,1513.0,87.3272,87.3522,87.3188,87.3355,1513.0
2017-11-06 12:45:00,104.68,104.7,104.56,104.57,9675.0,87.3188,87.3355,87.2187,87.2271,9675.0
2017-11-06 12:50:00,104.56,104.59,104.53,104.56,13826.0,87.2187,87.2438,87.1937,87.2187,13826.0
2017-11-06 12:55:00,104.57,104.57,104.4,104.45,12587.0,87.2271,87.2271,87.0853,87.127,12587.0
2017-11-06 13:00:00,104.45,104.45,104.37,104.4,7979.0,87.127,87.127,87.0602,87.0853,7979.0
2017-11-06 13:05:00,104.39,104.42,104.35,104.35,2413.0,87.0769,87.1019,87.0436,87.0436,2413.0
2017-11-06 13:10:00,104.34,104.38,104.34,104.38,4052.0,87.0352,87.0686,87.0352,87.0686,4052.0
2017-11-06 13:15:00,104.36,104.36,104.24,104.24,6521.0,87.0519,87.0519,86.9518,86.9518,6521.0
2017-11-06 13:20:00,104.24,104.26,104.22,104.22,5243.0,86.9518,86.9685,86.9351,86.9351,5243.0
2017-11-06 13:25:00,104.21,104.22,104.14,104.14,8763.0,86.9268,86.9351,86.8684,86.8684,8763.0
2017-11-06 13:30:00,104.15,104.27,104.15,104.26,4976.0,86.8767,86.9768,86.8767,86.9685,4976.0
2017-11-06 13:35:00,104.24,104.35,104.24,104.32,3100.0,86.9518,87.0436,86.9518,87.0185,3100.0
2017-11-06 13:40:00,104.32,104.35,104.23,104.24,3134.0,87.0185,87.0436,86.9435,86.9518,3134.0
2017-11-06 13:45:00,104.26,104.29,104.19,104.19,5531.0,86.9685,86.9935,86.9101,86.9101,5531.0
2017-11-06 13:50:00,104.2,104.26,104.19,104.26,1735.0,86.9184,86.9685,86.9101,86.9685,1735.0
2017-11-06 13:55:00,104.25,104.34,104.25,104.34,10432.0,86.9601,87.0352,86.9601,87.0352,10432.0
2017-11-06 14:00:00,104.31,104.35,104.3,104.33,5853.0,87.0102,87.0436,87.0018,87.0269,5853.0
2017-11-06 14:05:00,104.33,104.34,104.3,104.31,4270.0,87.0269,87.0352,87.0018,87.0102,4270.0
2017-11-06 14:10:00,104.33,104.38,104.31,104.32,2058.0,87.0269,87.0686,87.0102,87.0185,2058.0
2017-11-06 14:15:00,104.3,104.36,104.3,104.33,4860.0,87.0018,87.0519,87.0018,87.0269,4860.0
2017-11-06 14:20:00,104.33,104.33,104.29,104.3,4431.0,87.0269,87.0269,86.9935,87.0018,4431.0
2017-11-06 14:25:00,104.31,104.31,104.24,104.24,4902.0,87.0102,87.0102,86.9518,86.9518,4902.0
2017-11-06 14:30:00,104.25,104.28,104.2,104.23,4402.0,86.9601,86.9852,86.9184,86.9435,4402.0
2017-11-06 14:35:00,104.24,104.25,104.2,104.24,3228.0,86.9518,86.9601,86.9184,86.9518,3228.0
2017-11-06 14:40:00,104.25,104.3,104.24,104.27,3006.0,86.9601,87.0018,86.9518,86.9768,3006.0
2017-11-06 14:45:00,104.27,104.27,104.21,104.23,6866.0,86.9768,86.9768,86.9268,86.9435,6866.0
2017-11-06 14:50:00,104.27,104.35,104.27,104.35,2100.0,86.9768,87.0436,86.9768,87.0436,2100.0
2017-11-06 14:55:00,104.34,104.42,104.34,104.41,5483.0,87.0352,87.1019,87.0352,87.0936,5483.0
2017-11-06 15:00:00,104.41,104.42,104.36,104.42,4177.0,87.0936,87.1019,87.0519,87.1019,4177.0
2017-11-06 15:05:00,104.42,104.43,104.39,104.41,3851.0,87.1019,87.1103,87.0769,87.0936,3851.0
2017-11-06 15:10:00,104.41,104.43,104.39,104.41,2427.0,87.0936,87.1103,87.0769,87.0936,2427.0
2017-11-06 15:15:00,104.43,104.43,104.39,104.4,4636.0,87.1103,87.1103,87.0769,87.0853,4636.0
2017-11-06 15:20:00,104.41,104.43,104.39,104.4,8135.0,87.0936,87.1103,87.0769,87.0853,8135.0
2017-11-06 15:25:00,104.39,104.42,104.33,104.33,9072.0,87.0769,87.1019,87.0269,87.0269,9072.0
2017-11-06 15:30:00,104.34,104.39,104.33,104.37,10393.0,87.0352,87.0769,87.0269,87.0602,10393.0
2017-11-06 15:35:00,104.38,104.38,104.32,104.32,12424.0,87.0686,87.0686,87.0185,87.0185,12424.0
2017-11-06 15:40:00,104.32,104.38,104.31,104.38,20122.0,87.0185,87.0686,87.0102,87.0686,20122.0
2017-11-06 15:45:00,104.38,104.39,104.33,104.37,37354.0,87.0686,87.0769,87.0269,87.0602,37354.0
2017-11-06 15:50:00,104.37,104.38,104.33,104.33,21832.0,87.0602,87.0686,87.0269,87.0269,21832.0
2017-11-06 15:55:00,104.33,104.41,104.33,104.39,49910.0,87.0269,87.0936,87.0269,87.0769,49910.0
2017-11-07 09:30:00,104.18,104.37,104.09,104.31,9555.0,86.9018,87.0602,86.8267,87.0102,9555.0
2017-11-07 09:35:00,104.32,104.44,104.23,104.33,7191.0,87.0185,87.1186,86.9435,87.0269,7191.0
2017-11-07 09:40:00,104.47,104.69,104.4,104.69,7300.0,87.1437,87.3272,87.0853,87.3272,7300.0
2017-11-07 09:45:00,104.57,104.62,104.49,104.56,5450.0,87.2271,87.2688,87.1603,87.2187,5450.0
2017-11-07 09:50:00,104.6,104.62,104.51,104.51,4037.0,87.2521,87.2688,87.177,87.177,4037.0
2017-11-07 09:55:00,104.51,104.77,104.51,104.55,4890.0,87.177,87.3939,87.177,87.2104,4890.0
2017-11-07 10:00:00,104.6,104.83,104.54,104.69,3700.0,87.2521,87.4439,87.202,87.3272,3700.0
2017-11-07 10:05:00,104.69,104.69,104.53,104.63,16308.0,87.3272,87.3272,87.1937,87.2771,16308.0
2017-11-07 10:10:00,104.66,104.74,104.59,104.63,4300.0,87.3021,87.3689,87.2438,87.2771,4300.0
2017-11-07 10:15:00,104.69,104.83,104.68,104.75,11576.0,87.3272,87.4439,87.3188,87.3772,11576.0
2017-11-07 10:20:00,104.76,105.0,104.76,104.96,8612.0,87.3856,87.5858,87.3856,87.5524,8612.0
2017-11-07 10:25:00,104.9,105.05,104.88,104.91,6606.0,87.5023,87.6275,87.4857,87.5107,6606.0
2017-11-07 10:30:00,104.9,104.99,104.9,104.94,3500.0,87.5023,87.5774,87.5023,87.5357,3500.0
2017-11-07 10:35:00,104.91,105.01,104.91,104.96,1605.0,87.5107,87.5941,87.5107,87.5524,1605.0
2017-11-07 10:40:00,104.96,104.96,104.69,104.69,8026.0,87.5524,87.5524,87.3272,87.3272,8026.0
2017-11-07 10:45:00,104.67,104.76,104.64,104.71,7000.0,87.3105,87.3856,87.2855,87.3439,7000.0
2017-11-07 10:50:00,104.73,104.92,104.7,104.92,6401.0,87.3605,87.519,87.3355,87.519,6401.0
2017-11-07 10:55:00,104.92,105.12,104.87,105.03,1880.0,87.519,87.6859,87.4773,87.6108,1880.0
2017-11-07 11:00:00,105.02,105.26,105.0,105.15,13300.0,87.6024,87.8026,87.5858,87.7109,13300.0
2017-11-07 11:05:00,105.18,105.25,105.14,105.19,6240.0,87.7359,87.7943,87.7025,87.7442,6240.0
2017-11-07 11:10:00,105.2,105.33,105.16,105.21,3589.0,87.7526,87.861,87.7192,87.7609,3589.0
2017-11-07 11:15:00,105.18,105.22,105.18,105.22,4367.0,87.7359,87.7693,87.7359,87.7693,4367.0
2017-11-07 11:20:00,105.29,105.46,105.28,105.46,5037.0,87.8277,87.9695,87.8193,87.9695,5037.0
2017-11-07 11:25:00,105.41,105.54,105.3,105.31,11364.0,87.9278,88.0362,87.836,87.8443,11364.0
2017-11-07 11:30:00,105.34,105.5,105.34,105.46,4100.0,87.8694,88.0028,87.8694,87.9695,4100.0
2017-11-07 11:35:00,105.45,105.48,105.17,105.27,9150.0,87.9611,87.9861,87.7276,87.811,9150.0
2017-11-07 11:40:00,105.3,105.48,105.3,105.48,1600.0,87.836,87.9861,87.836,87.9861,1600.0
2017-11-07 11:45:00,105.45,105.52,105.39,105.51,10377.0,87.9611,88.0195,87.9111,88.0112,10377.0
2017-11-07 11:50:00,105.48,105.5,105.19,105.22,5249.0,87.9861,88.0028,87.7442,87.7693,5249.0
2017-11-07 11:55:00,105.19,105.36,105.16,105.35,9553.0,87.7442,87.886,87.7192,87.8777,9553.0
2017-11-07 12:00:00,105.32,105.42,105.31,105.31,8346.0,87.8527,87.9361,87.8443,87.8443,8346.0
2017-11-07 12:05:00,105.3,105.4,105.12,105.2,13055.0,87.836,87.9194,87.6859,87.7526,13055.0
2017-11-07 12:10:00,105.19,105.3,105.18,105.3,3200.0,87.7442,87.836,87.7359,87.836,3200.0
2017-11-07 12:15:00,105.32,105.36,105.21,105.26,4320.0,87.8527,87.886,87.7609,87.8026,4320.0
2017-11-07 12:20:00,105.26,105.47,105.26,105.32,4899.0,87.8026,87.9778,87.8026,87.8527,4899.0
2017-11-07 12:25:00,105.34,105.4,105.31,105.39,2700.0,87.8694,87.9194,87.8443,87.9111,2700.0
2017-11-07 12:30:00,105.36,105.54,105.36,105.5,18800.0,87.886,88.0362,87.886,88.0028,18800.0
2017-11-07 12:35:00,105.53,105.53,105.29,105.4,8465.0,88.0279,88.0279,87.8277,87.9194,8465.0
2017-11-07 12:40:00,105.41,105.42,105.31,105.34,2230.0,87.9278,87.9361,87.8443,87.8694,2230.0
2017-11-07 12:45:00,105.35,105.41,105.34,105.36,3588.0,87.8777,87.9278,87.8694,87.886,3588.0
2017-11-07 12:50:00,105.38,105.46,105.36,105.43,5373.0,87.9027,87.9695,87.886,87.9444,5373.0
2017-11-07 12:55:00,105.43,105.43,105.32,105.37,6110.0,87.9444,87.9444,87.8527,87.8944,6110.0
2017-11-07 13:00:00,105.36,105.42,105.35,105.41,2627.0,87.886,87.9361,87.8777,87.9278,2627.0
2017-11-07 13:05:00,105.41,105.42,105.36,105.38,2500.0,87.9278,87.9361,87.886,87.9027,2500.0
2017-11-07 13:10:00,105.41,105.44,105.31,105.31,4552.0,87.9278,87.9528,87.8443,87.8443,4552.0
2017-11-07 13:15:00,105.31,105.42,105.26,105.38,2620.0,87.8443,87.9361,87.8026,87.9027,2620.0
2017-11-07 13:20:00,105.41,105.46,105.39,105.43,4332.0,87.9278,87.9695,87.9111,87.9444,4332.0
2017-11-07 13:25:00,105.43,105.43,105.32,105.32,2203.0,87.9444,87.9444,87.8527,87.8527,2203.0
2017-11-07 13:30:00,105.35,105.36,105.31,105.36,3330.0,87.8777,87.886,87.8443,87.886,3330.0
2017-11-07 13:35:00,105.32,105.38,105.29,105.36,9625.0,87.8527,87.9027,87.8277,87.886,9625.0
2017-11-07 13:40:00,105.4,105.4,105.27,105.27,7890.0,87.9194,87.9194,87.811,87.811,7890.0
2017-11-07 13:45:00,105.26,105.41,105.24,105.37,18683.0,87.8026,87.9278,87.7859,87.8944,18683.0
2017-11-07 13:50:00,105.36,105.41,105.35,105.39,6564.0,87.886,87.9278,87.8777,87.9111,6564.0
2017-11-07 13:55:00,105.38,105.54,105.37,105.54,3588.0,87.9027,88.0362,87.8944,88.0362,3588.0
2017-11-07 14:00:00,105.53,105.72,105.51,105.7,11701.0,88.0279,88.1863,88.0112,88.1697,11701.0
2017-11-07 14:05:00,105.68,105.7,105.62,105.64,8895.0,88.153,88.1697,88.1029,88.1196,8895.0
2017-11-07 14:10:00,105.65,105.68,105.61,105.64,8063.0,88.128,88.153,88.0946,88.1196,8063.0
2017-11-07 14:15:00,105.62,105.65,105.57,105.65,7508.0,88.1029,88.128,88.0612,88.128,7508.0
2017-11-07 14:20:00,105.64,105.64,105.58,105.61,6508.0,88.1196,88.1196,88.0696,88.0946,6508.0
2017-11-07 14:25:00,105.63,105.73,105.6,105.67,6546.0,88.1113,88.1947,88.0862,88.1446,6546.0
2017-11-07 14:30:00,105.72,105.74,105.63,105.68,7094.0,88.1863,88.203,88.1113,88.153,7094.0
2017-11-07 14:35:00,105.69,105.69,105.62,105.65,6400.0,88.1613,88.1613,88.1029,88.128,6400.0
2017-11-07 14:40:00,105.68,105.72,105.64,105.69,5629.0,88.153,88.1863,88.1196,88.1613,5629.0
2017-11-07 14:45:00,105.67,105.75,105.64,105.72,7354.0,88.1446,88.2114,88.1196,88.1863,7354.0
2017-11-07 14:50:00,105.74,105.91,105.73,105.84,5100.0,88.203,88.3448,88.1947,88.2864,5100.0
2017-11-07 14:55:00,105.83,105.86,105.77,105.77,8945.0,88.2781,88.3031,88.228,88.228,8945.0
2017-11-07 15:00:00,105.78,105.86,105.76,105.83,7550.0,88.2364,88.3031,88.2197,88.2781,7550.0
2017-11-07 15:05:00,105.83,105.89,105.81,105.87,5752.0,88.2781,88.3281,88.2614,88.3115,5752.0
2017-11-07 15:10:00,105.85,105.92,105.84,105.92,10623.0,88.2948,88.3532,88.2864,88.3532,10623.0
2017-11-07 15:15:00,105.92,106.0,105.92,106.0,16462.0,88.3532,88.4199,88.3532,88.4199,16462.0
2017-11-07 15:20:00,106.0,106.06,105.99,106.03,6936.0,88.4199,88.47,88.4116,88.4449,6936.0
2017-11-07 15:25:00,106.03,106.03,105.9,105.91,14717.0,88.4449,88.4449,88.3365,88.3448,14717.0
2017-11-07 15:30:00,105.92,105.97,105.89,105.95,20792.0,88.3532,88.3949,88.3281,88.3782,20792.0
2017-11-07 15:35:00,105.95,106.01,105.88,105.9,14171.0,88.3782,88.4282,88.3198,88.3365,14171.0
2017-11-07 15:40:00,105.9,105.99,105.89,105.94,23477.0,88.3365,88.4116,88.3281,88.3699,23477.0
2017-11-07 15:45:00,105.94,105.97,105.9,105.97,17509.0,88.3699,88.3949,88.3365,88.3949,17509.0
2017-11-07 15:50:00,105.98,106.09,105.95,106.06,22484.0,88.4032,88.495,88.3782,88.47,22484.0
2017-11-07 15:55:00,106.06,106.06,105.95,105.98,37623.0,88.47,88.47,88.3782,88.4032,37623.0
2017-11-08 09:30:00,105.95,106.69,105.94,106.69,10032.0,88.3782,88.9955,88.3699,88.9955,10032.0
2017-11-08 09:35:00,106.7,107.05,106.7,106.88,10988.0,89.0038,89.2958,89.0038,89.154,10988.0
2017-11-08 09:40:00,106.93,106.95,106.64,106.79,3936.0,89.1957,89.2123,88.9538,89.0789,3936.0
2017-11-08 09:45:00,106.86,106.86,106.73,106.73,3221.0,89.1373,89.1373,89.0288,89.0288,3221.0
2017-11-08 09:50:00,106.7,106.86,106.7,106.8,8221.0,89.0038,89.1373,89.0038,89.0872,8221.0
2017-11-08 09:55:00,106.77,107.12,106.75,107.1,6539.0,89.0622,89.3542,89.0455,89.3375,6539.0
2017-11-08 10:00:00,107.08,107.14,107.01,107.09,5654.0,89.3208,89.3708,89.2624,89.3291,5654.0
2017-11-08 10:05:00,107.11,107.13,106.85,106.93,8208.0,89.3458,89.3625,89.1289,89.1957,8208.0
2017-11-08 10:10:00,106.89,106.95,106.73,106.76,9706.0,89.1623,89.2123,89.0288,89.0539,9706.0
2017-11-08 10:15:00,106.77,107.04,106.76,107.04,4400.0,89.0622,89.2874,89.0539,89.2874,4400.0
2017-11-08 10:20:00,107.0,107.13,106.99,107.0,18746.0,89.2541,89.3625,89.2457,89.2541,18746.0
2017-11-08 10:25:00,107.08,107.17,107.02,107.09,5010.0,89.3208,89.3959,89.2707,89.3291,5010.0
2017-11-08 10:30:00,107.06,107.09,106.88,106.88,5223.0,89.3041,89.3291,89.154,89.154,5223.0
2017-11-08 10:35:00,106.93,107.03,106.91,107.03,5287.0,89.1957,89.2791,89.179,89.2791,5287.0
2017-11-08 10:40:00,107.03,107.06,107.0,107.06,1700.0,89.2791,89.3041,89.2541,89.3041,1700.0
2017-11-08 10:45:00,107.06,107.1,106.94,106.94,4200.0,89.3041,89.3375,89.204,89.204,4200.0
2017-11-08 10:50:00,106.99,107.04,106.95,106.98,2927.0,89.2457,89.2874,89.2123,89.2374,2927.0
2017-11-08 10:55:00,106.94,106.96,106.92,106.96,1300.0,89.204,89.2207,89.1873,89.2207,1300.0
2017-11-08 11:00:00,106.96,107.05,106.89,106.89,4501.0,89.2207,89.2958,89.1623,89.1623,4501.0
2017-11-08 11:05:00,106.89,106.89,106.78,106.83,3400.0,89.1623,89.1623,89.0705,89.1122,3400.0
2017-11-08 11:10:00,106.86,106.91,106.84,106.89,3292.0,89.1373,89.179,89.1206,89.1623,3292.0
2017-11-08 11:15:00,106.91,106.99,106.88,106.93,1342.0,89.179,89.2457,89.154,89.1957,1342.0
2017-11-08 11:20:00,106.97,106.98,106.86,106.9,10725.0,89.229,89.2374,89.1373,89.1706,10725.0
2017-11-08 11:25:00,106.9,107.04,106.87,107.04,4505.0,89.1706,89.2874,89.1456,89.2874,4505.0
2017-11-08 11:30:00,107.05,107.06,106.98,107.01,4050.0,89.2958,89.3041,89.2374,89.2624,4050.0
2017-11-08 11:35:00,107.08,107.16,107.08,107.16,1340.0,89.3208,89.3875,89.3208,89.3875,1340.0
2017-11-08 11:40:00,107.15,107.15,107.02,107.12,4947.0,89.3792,89.3792,89.2707,89.3542,4947.0
2017-11-08 11:45:00,107.11,107.25,107.08,107.2,4536.0,89.3458,89.4626,89.3208,89.4209,4536.0
2017-11-08 11:50:00,107.23,107.41,107.21,107.35,15043.0,89.4459,89.5961,89.4292,89.546,15043.0
2017-11-08 11:55:00,107.35,107.38,107.32,107.37,3000.0,89.546,89.571,89.521,89.5627,3000.0
2017-11-08 12:00:00,107.34,107.4,107.29,107.39,6774.0,89.5377,89.5877,89.496,89.5794,6774.0
2017-11-08 12:05:00,107.4,107.41,107.13,107.27,4750.0,89.5877,89.5961,89.3625,89.4793,4750.0
2017-11-08 12:10:00,107.26,107.29,107.14,107.19,3100.0,89.4709,89.496,89.3708,89.4125,3100.0
2017-11-08 12:15:00,107.21,107.21,107.01,107.12,4264.0,89.4292,89.4292,89.2624,89.3542,4264.0
2017-11-08 12:20:00,107.11,107.15,107.09,107.11,2700.0,89.3458,89.3792,89.3291,89.3458,2700.0
2017-11-08 12:25:00,107.14,107.2,107.12,107.19,8987.0,89.3708,89.4209,89.3542,89.4125,8987.0
2017-11-08 12:30:00,107.15,107.24,107.15,107.21,17753.0,89.3792,89.4542,89.3792,89.4292,17753.0
2017-11-08 12:35:00,107.22,107.24,107.09,107.1,6200.0,89.4376,89.4542,89.3291,89.3375,6200.0
2017-11-08 12:40:00,107.12,107.14,107.08,107.09,2500.0,89.3542,89.3708,89.3208,89.3291,2500.0
2017-11-08 12:45:00,107.13,107.19,107.12,107.19,2020.0,89.3625,89.4125,89.3542,89.4125,2020.0
2017-11-08 12:50:00,107.19,107.21,107.17,107.19,4181.0,89.4125,89.4292,89.3959,89.4125,4181.0
2017-11-08 12:55:00,107.19,107.19,107.03,107.04,17280.0,89.4125,89.4125,89.2791,89.2874,17280.0
2017-11-08 13:00:00,107.06,107.28,107.0,107.25,18536.0,89.3041,89.4876,89.2541,89.4626,18536.0
2017-11-08 13:05:00,107.16,107.32,107.06,107.32,7714.0,89.3875,89.521,89.3041,89.521,7714.0
2017-11-08 13:10:00,107.27,107.37,107.26,107.37,3371.0,89.4793,89.5627,89.4709,89.5627,3371.0
2017-11-08 13:15:00,107.37,107.37,107.29,107.29,2663.0,89.5627,89.5627,89.496,89.496,2663.0
2017-11-08 13:20:00,107.27,107.29,107.24,107.25,1450.0,89.4793,89.496,89.4542,89.4626,1450.0
2017-11-08 13:25:00,107.22,107.32,107.22,107.32,1125.0,89.4376,89.521,89.4376,89.521,1125.0
2017-11-08 13:30:00,107.36,107.4,107.33,107.36,3870.0,89.5543,89.5877,89.5293,89.5543,3870.0
2017-11-08 13:35:00,107.38,107.42,107.35,107.39,2872.0,89.571,89.6044,89.546,89.5794,2872.0
2017-11-08 13:40:00,107.44,107.48,107.43,107.48,1100.0,89.6211,89.6544,89.6127,89.6544,1100.0
2017-11-08 13:45:00,107.44,107.46,107.34,107.35,4915.0,89.6211,89.6378,89.5377,89.546,4915.0
2017-11-08 13:50:00,107.35,107.43,107.34,107.43,3500.0,89.546,89.6127,89.5377,89.6127,3500.0
2017-11-08 13:55:00,107.45,107.51,107.4,107.47,9748.0,89.6294,89.6795,89.5877,89.6461,9748.0
2017-11-08 14:00:00,107.47,107.5,107.42,107.5,2300.0,89.6461,89.6711,89.6044,89.6711,2300.0
2017-11-08 14:05:00,107.51,107.51,107.4,107.47,4255.0,89.6795,89.6795,89.5877,89.6461,4255.0
2017-11-08 14:10:00,107.45,107.48,107.45,107.48,2748.0,89.6294,89.6544,89.6294,89.6544,2748.0
2017-11-08 14:15:00,107.49,107.5,107.43,107.46,6035.0,89.6628,89.6711,89.6127,89.6378,6035.0
2017-11-08 14:20:00,107.47,107.52,107.46,107.47,3213.0,89.6461,89.6878,89.6378,89.6461,3213.0
2017-11-08 14:25:00,107.47,107.61,107.43,107.61,6327.0,89.6461,89.7629,89.6127,89.7629,6327.0
2017-11-08 14:30:00,107.59,107.59,107.5,107.55,6300.0,89.7462,89.7462,89.6711,89.7128,6300.0
2017-11-08 14:35:00,107.56,107.6,107.54,107.58,4459.0,89.7212,89.7545,89.7045,89.7379,4459.0
2017-11-08 14:40:00,107.62,107.62,107.51,107.52,3900.0,89.7712,89.7712,89.6795,89.6878,3900.0
2017-11-08 14:45:00,107.56,107.56,107.49,107.55,7299.0,89.7212,89.7212,89.6628,89.7128,7299.0
2017-11-08 14:50:00,107.54,107.58,107.51,107.55,3927.0,89.7045,89.7379,89.6795,89.7128,3927.0
2017-11-08 14:55:00,107.54,107.63,107.54,107.62,3971.0,89.7045,89.7796,89.7045,89.7712,3971.0
2017-11-08 15:00:00,107.62,107.65,107.54,107.64,20270.0,89.7712,89.7963,89.7045,89.7879,20270.0
2017-11-08 15:05:00,107.62,107.73,107.55,107.68,13003.0,89.7712,89.863,89.7128,89.8213,13003.0
2017-11-08 15:10:00,107.71,107.76,107.67,107.74,2701.0,89.8463,89.888,89.8129,89.8713,2701.0
2017-11-08 15:15:00,107.76,107.76,107.7,107.7,10018.0,89.888,89.888,89.838,89.838,10018.0
2017-11-08 15:20:00,107.69,107.76,107.67,107.75,5281.0,89.8296,89.888,89.8129,89.8797,5281.0
2017-11-08 15:25:00,107.76,107.79,107.75,107.79,8480.0,89.888,89.913,89.8797,89.913,8480.0
2017-11-08 15:30:00,107.79,107.86,107.76,107.86,10884.0,89.913,89.9714,89.888,89.9714,10884.0
2017-11-08 15:35:00,107.88,107.92,107.82,107.88,18626.0,89.9881,90.0215,89.9381,89.9881,18626.0
2017-11-08 15:40:00,107.88,107.9,107.84,107.87,9875.0,89.9881,90.0048,89.9547,89.9798,9875.0
2017-11-08 15:45:00,107.88,107.89,107.79,107.83,24417.0,89.9881,89.9964,89.913,89.9464,24417.0
2017-11-08 15:50:00,107.82,107.86,107.74,107.74,19557.0,89.9381,89.9714,89.8713,89.8713,19557.0
2017-11-08 15:55:00,107.75,107.77,107.65,107.74,50595.0,89.8797,89.8963,89.7963,89.8713,50595.0
2017-11-09 09:30:00,107.47,107.69,107.3,107.63,6446.0,89.6461,89.8296,89.5043,89.7796,6446.0
2017-11-09 09:35:00,107.53,108.34,107.39,107.62,17299.0,89.6962,90.3718,89.5794,89.7712,17299.0
2017-11-09 09:40:00,107.72,107.93,107.71,107.88,2114.0,89.8546,90.0298,89.8463,89.9881,2114.0
2017-11-09 09:45:00,107.72,107.81,107.68,107.68,4876.0,89.8546,89.9297,89.8213,89.8213,4876.0
2017-11-09 09:50:00,107.68,107.97,107.68,107.97,2955.0,89.8213,90.0632,89.8213,90.0632,2955.0
2017-11-09 09:55:00,107.95,107.95,107.69,107.73,15718.0,90.0465,90.0465,89.8296,89.863,15718.0
2017-11-09 10:00:00,107.94,108.0,107.77,107.97,7785.0,90.0382,90.0882,89.8963,90.0632,7785.0
2017-11-09 10:05:00,107.99,108.03,107.79,107.84,13006.0,90.0799,90.1132,89.913,89.9547,13006.0
2017-11-09 10:10:00,107.86,107.89,107.76,107.84,5655.0,89.9714,89.9964,89.888,89.9547,5655.0
2017-11-09 10:15:00,107.86,108.01,107.86,108.01,4375.0,89.9714,90.0965,89.9714,90.0965,4375.0
2017-11-09 10:20:00,107.95,108.0,107.92,107.97,6500.0,90.0465,90.0882,90.0215,90.0632,6500.0
2017-11-09 10:25:00,107.93,108.03,107.87,107.94,12256.0,90.0298,90.1132,89.9798,90.0382,12256.0
2017-11-09 10:30:00,107.92,108.03,107.8,107.93,3500.0,90.0215,90.1132,89.9214,90.0298,3500.0
2017-11-09 10:35:00,107.93,107.97,107.82,107.9,3300.0,90.0298,90.0632,89.9381,90.0048,3300.0
2017-11-09 10:40:00,107.94,108.03,107.92,108.03,1500.0,90.0382,90.1132,90.0215,90.1132,1500.0
2017-11-09 10:45:00,108.0,108.03,107.88,107.9,5443.0,90.0882,90.1132,89.9881,90.0048,5443.0
2017-11-09 10:50:00,107.89,107.94,107.74,107.86,8305.0,89.9964,90.0382,89.8713,89.9714,8305.0
2017-11-09 10:55:00,107.87,107.89,107.74,107.76,3100.0,89.9798,89.9964,89.8713,89.888,3100.0
2017-11-09 11:00:00,107.76,107.89,107.68,107.87,11478.0,89.888,89.9964,89.8213,89.9798,11478.0
2017-11-09 11:05:00,107.87,107.98,107.84,107.89,7232.0,89.9798,90.0715,89.9547,89.9964,7232.0
2017-11-09 11:10:00,107.86,107.93,107.77,107.8,7329.0,89.9714,90.0298,89.8963,89.9214,7329.0
2017-11-09 11:15:00,107.78,107.9,107.75,107.84,7570.0,89.9047,90.0048,89.8797,89.9547,7570.0
2017-11-09 11:20:00,107.83,107.86,107.74,107.86,5880.0,89.9464,89.9714,89.8713,89.9714,5880.0
2017-11-09 11:25:00,107.84,107.87,107.73,107.87,7240.0,89.9547,89.9798,89.863,89.9798,7240.0
2017-11-09 11:30:00,107.86,107.97,107.81,107.95,8033.0,89.9714,90.0632,89.9297,90.0465,8033.0
2017-11-09 11:35:00,107.95,107.98,107.87,107.87,9350.0,90.0465,90.0715,89.9798,89.9798,9350.0
2017-11-09 11:40:00,107.87,107.93,107.82,107.87,16040.0,89.9798,90.0298,89.9381,89.9798,16040.0
2017-11-09 11:45:00,107.87,107.93,107.81,107.93,20122.0,89.9798,90.0298,89.9297,90.0298,20122.0
2017-11-09 11:50:00,107.93,107.98,107.76,107.84,6100.0,90.0298,90.0715,89.888,89.9547,6100.0
2017-11-09 11:55:00,107.81,107.93,107.81,107.93,5100.0,89.9297,90.0298,89.9297,90.0298,5100.0
2017-11-09 12:00:00,107.93,107.97,107.76,107.82,5680.0,90.0298,90.0632,89.888,89.9381,5680.0
2017-11-09 12:05:00,107.84,107.84,107.75,107.78,2400.0,89.9547,89.9547,89.8797,89.9047,2400.0
2017-11-09 12:10:00,107.75,107.8,107.66,107.71,10045.0,89.8797,89.9214,89.8046,89.8463,10045.0
2017-11-09 12:15:00,107.67,107.9,107.67,107.9,5895.0,89.8129,90.0048,89.8129,90.0048,5895.0
2017-11-09 12:20:00,107.86,107.86,107.77,107.82,4602.0,89.9714,89.9714,89.8963,89.9381,4602.0
2017-11-09 12:25:00,107.79,107.94,107.79,107.89,6643.0,89.913,90.0382,89.913,89.9964,6643.0
2017-11-09 12:30:00,107.91,107.91,107.77,107.87,7712.0,90.0131,90.0131,89.8963,89.9798,7712.0
2017-11-09 12:35:00,107.84,107.96,107.84,107.89,7029.0,89.9547,90.0548,89.9547,89.9964,7029.0
2017-11-09 12:40:00,107.89,107.91,107.78,107.83,3975.0,89.9964,90.0131,89.9047,89.9464,3975.0
2017-11-09 12:45:00,107.88,107.88,107.78,107.86,4254.0,89.9881,89.9881,89.9047,89.9714,4254.0
2017-11-09 12:50:00,107.95,107.96,107.88,107.94,3303.0,90.0465,90.0548,89.9881,90.0382,3303.0
2017-11-09 12:55:00,107.91,107.97,107.87,107.94,3363.0,90.0131,90.0632,89.9798,90.0382,3363.0
2017-11-09 13:00:00,108.0,108.05,107.91,107.97,6760.0,90.0882,90.1299,90.0131,90.0632,6760.0
2017-11-09 13:05:00,107.97,107.98,107.83,107.92,3039.0,90.0632,90.0715,89.9464,90.0215,3039.0
2017-11-09 13:10:00,107.87,107.96,107.87,107.96,4432.0,89.9798,90.0548,89.9798,90.0548,4432.0
2017-11-09 13:15:00,107.94,107.98,107.88,107.9,4007.0,90.0382,90.0715,89.9881,90.0048,4007.0
2017-11-09 13:20:00,107.89,107.91,107.69,107.78,6638.0,89.9964,90.0131,89.8296,89.9047,6638.0
2017-11-09 13:25:00,107.78,107.84,107.71,107.8,3703.0,89.9047,89.9547,89.8463,89.9214,3703.0
2017-11-09 13:30:00,107.82,107.9,107.79,107.82,4997.0,89.9381,90.0048,89.913,89.9381,4997.0
2017-11-09 13:35:00,107.86,107.87,107.71,107.71,2675.0,89.9714,89.9798,89.8463,89.8463,2675.0
2017-11-09 13:40:00,107.76,107.77,107.66,107.72,4375.0,89.888,89.8963,89.8046,89.8546,4375.0
2017-11-09 13:45:00,107.71,107.71,107.62,107.62,6869.0,89.8463,89.8463,89.7712,89.7712,6869.0
2017-11-09 13:50:00,107.64,107.74,107.58,107.74,5183.0,89.7879,89.8713,89.7379,89.8713,5183.0
2017-11-09 13:55:00,107.73,107.73,107.56,107.62,3555.0,89.863,89.863,89.7212,89.7712,3555.0
2017-11-09 14:00:00,107.66,107.69,107.58,107.65,7899.0,89.8046,89.8296,89.7379,89.7963,7899.0
2017-11-09 14:05:00,107.65,107.7,107.61,107.69,7643.0,89.7963,89.838,89.7629,89.8296,7643.0
2017-11-09 14:10:00,107.68,107.82,107.66,107.77,14273.0,89.8213,89.9381,89.8046,89.8963,14273.0
2017-11-09 14:15:00,107.75,107.83,107.73,107.74,3339.0,89.8797,89.9464,89.863,89.8713,3339.0
2017-11-09 14:20:00,107.73,107.74,107.66,107.71,8144.0,89.863,89.8713,89.8046,89.8463,8144.0
2017-11-09 14:25:00,107.73,107.74,107.68,107.72,6915.0,89.863,89.8713,89.8213,89.8546,6915.0
2017-11-09 14:30:00,107.7,107.72,107.68,107.72,4300.0,89.838,89.8546,89.8213,89.8546,4300.0
2017-11-09 14:35:00,107.72,107.72,107.54,107.64,9351.0,89.8546,89.8546,89.7045,89.7879,9351.0
2017-11-09 14:40:00,107.61,107.68,107.59,107.59,4262.0,89.7629,89.8213,89.7462,89.7462,4262.0
2017-11-09 14:45:00,107.59,107.66,107.58,107.63,5369.0,89.7462,89.8046,89.7379,89.7796,5369.0
2017-11-09 14:50:00,107.65,107.67,107.6,107.66,6995.0,89.7963,89.8129,89.7545,89.8046,6995.0
2017-11-09 14:55:00,107.66,107.67,107.62,107.65,4700.0,89.8046,89.8129,89.7712,89.7963,4700.0
2017-11-09 15:00:00,107.64,107.75,107.63,107.72,9936.0,89.7879,89.8797,89.7796,89.8546,9936.0
2017-11-09 15:05:00,107.71,107.8,107.7,107.8,11108.0,89.8463,89.9214,89.838,89.9214,11108.0
2017-11-09 15:10:00,107.78,107.81,107.75,107.77,9071.0,89.9047,89.9297,89.8797,89.8963,9071.0
2017-11-09 15:15:00,107.78,107.78,107.74,107.75,7584.0,89.9047,89.9047,89.8713,89.8797,7584.0
2017-11-09 15:20:00,107.73,107.85,107.73,107.85,9203.0,89.863,89.9631,89.863,89.9631,9203.0
2017-11-09 15:25:00,107.84,107.89,107.82,107.88,9400.0,89.9547,89.9964,89.9381,89.9881,9400.0
2017-11-09 15:30:00,107.88,107.95,107.87,107.87,16660.0,89.9881,90.0465,89.9798,89.9798,16660.0
2017-11-09 15:35:00,107.88,107.95,107.83,107.87,23013.0,89.9881,90.0465,89.9464,89.9798,23013.0
2017-11-09 15:40:00,107.88,107.91,107.79,107.88,15454.0,89.9881,90.0131,89.913,89.9881,15454.0
2017-11-09 15:45:00,107.88,107.88,107.79,107.8,21217.0,89.9881,89.9881,89.913,89.9214,21217.0
2017-11-09 15:50:00,107.79,107.86,107.79,107.8,24852.0,89.913,89.9714,89.913,89.9214,24852.0
2017-11-09 15:55:00,107.81,107.84,107.72,107.77,42218.0,89.9297,89.9547,89.8546,89.8963,42218.0
2017-11-10 09:30:00,107.34,108.05,107.34,107.92,7022.0,89.5377,90.1299,89.5377,90.0215,7022.0
2017-11-10 09:35:00,108.08,108.11,107.8,107.94,3500.0,90.1549,90.18,89.9214,90.0382,3500.0
2017-11-10 09:40:00,107.88,108.04,107.86,108.04,2400.0,89.9881,90.1216,89.9714,90.1216,2400.0
2017-11-10 09:45:00,107.98,107.98,107.68,107.7,4465.0,90.0715,90.0715,89.8213,89.838,4465.0
2017-11-10 09:50:00,107.7,107.87,107.7,107.84,2607.0,89.838,89.9798,89.838,89.9547,2607.0
2017-11-10 09:55:00,107.94,108.02,107.88,108.02,1700.0,90.0382,90.1049,89.9881,90.1049,1700.0
2017-11-10 10:00:00,108.02,108.12,107.94,108.01,7958.0,90.1049,90.1883,90.0382,90.0965,7958.0
2017-11-10 10:05:00,108.07,108.13,108.01,108.09,6928.0,90.1466,90.1966,90.0965,90.1633,6928.0
2017-11-10 10:10:00,108.08,108.19,108.08,108.15,2100.0,90.1549,90.2467,90.1549,90.2133,2100.0
2017-11-10 10:15:00,108.12,108.17,108.03,108.09,4100.0,90.1883,90.23,90.1132,90.1633,4100.0
2017-11-10 10:20:00,108.1,108.1,107.99,108.03,2700.0,90.1716,90.1716,90.0799,90.1132,2700.0
2017-11-10 10:25:00,107.99,108.01,107.96,107.98,4498.0,90.0799,90.0965,90.0548,90.0715,4498.0
2017-11-10 10:30:00,107.98,108.01,107.96,107.97,4401.0,90.0715,90.0965,90.0548,90.0632,4401.0
2017-11-10 10:35:00,107.95,108.03,107.94,107.97,5300.0,90.0465,90.1132,90.0382,90.0632,5300.0
2017-11-10 10:40:00,107.99,108.14,107.99,108.14,2873.0,90.0799,90.205,90.0799,90.205,2873.0
2017-11-10 10:45:00,108.16,108.22,108.14,108.14,5788.0,90.2217,90.2717,90.205,90.205,5788.0
2017-11-10 10:50:00,108.15,108.2,108.12,108.12,5561.0,90.2133,90.255,90.1883,90.1883,5561.0
2017-11-10 10:55:00,108.12,108.21,108.12,108.21,3261.0,90.1883,90.2634,90.1883,90.2634,3261.0
2017-11-10 11:00:00,108.18,108.21,108.1,108.13,11573.0,90.2384,90.2634,90.1716,90.1966,11573.0
2017-11-10 11:05:00,108.16,108.21,108.14,108.19,7816.0,90.2217,90.2634,90.205,90.2467,7816.0
2017-11-10 11:10:00,108.2,108.27,108.19,108.23,14037.0,90.255,90.3134,90.2467,90.2801,14037.0
2017-11-10 11:15:00,108.22,108.22,107.98,108.01,9315.0,90.2717,90.2717,90.0715,90.0965,9315.0
2017-11-10 11:20:00,108.0,108.06,107.98,108.03,6600.0,90.0882,90.1383,90.0715,90.1132,6600.0
2017-11-10 11:25:00,108.05,108.27,107.99,108.22,9460.0,90.1299,90.3134,90.0799,90.2717,9460.0
2017-11-10 11:30:00,108.22,108.22,108.05,108.14,3529.0,90.2717,90.2717,90.1299,90.205,3529.0
2017-11-10 11:35:00,108.12,108.15,108.1,108.14,2100.0,90.1883,90.2133,90.1716,90.205,2100.0
2017-11-10 11:40:00,108.12,108.14,108.06,108.13,5123.0,90.1883,90.205,90.1383,90.1966,5123.0
2017-11-10 11:45:00,108.11,108.23,108.11,108.23,2642.0,90.18,90.2801,90.18,90.2801,2642.0
2017-11-10 11:50:00,108.19,108.27,108.19,108.27,1400.0,90.2467,90.3134,90.2467,90.3134,1400.0
2017-11-10 11:55:00,108.25,108.33,108.25,108.3,5836.0,90.2967,90.3635,90.2967,90.3384,5836.0
2017-11-10 12:00:00,108.33,108.47,108.33,108.37,11057.0,90.3635,90.4803,90.3635,90.3968,11057.0
2017-11-10 12:05:00,108.29,108.34,108.29,108.32,2500.0,90.3301,90.3718,90.3301,90.3551,2500.0
2017-11-10 12:10:00,108.33,108.37,108.32,108.35,3198.0,90.3635,90.3968,90.3551,90.3802,3198.0
2017-11-10 12:15:00,108.37,108.44,108.35,108.44,3541.0,90.3968,90.4552,90.3802,90.4552,3541.0
2017-11-10 12:20:00,108.42,108.44,108.28,108.29,11257.0,90.4385,90.4552,90.3218,90.3301,11257.0
2017-11-10 12:25:00,108.29,108.3,108.2,108.25,2890.0,90.3301,90.3384,90.255,90.2967,2890.0
2017-11-10 12:30:00,108.29,108.39,108.26,108.35,4027.0,90.3301,90.4135,90.3051,90.3802,4027.0
2017-11-10 12:35:00,108.4,108.44,108.39,108.44,2814.0,90.4219,90.4552,90.4135,90.4552,2814.0
2017-11-10 12:40:00,108.44,108.56,108.44,108.56,8138.0,90.4552,90.5553,90.4552,90.5553,8138.0
2017-11-10 12:45:00,108.54,108.55,108.33,108.33,11098.0,90.5386,90.547,90.3635,90.3635,11098.0
2017-11-10 12:50:00,108.31,108.31,108.25,108.3,3196.0,90.3468,90.3468,90.2967,90.3384,3196.0
2017-11-10 12:55:00,108.31,108.43,108.31,108.39,5000.0,90.3468,90.4469,90.3468,90.4135,5000.0
2017-11-10 13:00:00,108.41,108.44,108.4,108.43,3889.0,90.4302,90.4552,90.4219,90.4469,3889.0
2017-11-10 13:05:00,108.4,108.44,108.39,108.39,4476.0,90.4219,90.4552,90.4135,90.4135,4476.0
2017-11-10 13:10:00,108.41,108.41,108.23,108.23,2902.0,90.4302,90.4302,90.2801,90.2801,2902.0
2017-11-10 13:15:00,108.2,108.28,108.19,108.27,2850.0,90.255,90.3218,90.2467,90.3134,2850.0
2017-11-10 13:20:00,108.27,108.35,108.27,108.35,3600.0,90.3134,90.3802,90.3134,90.3802,3600.0
2017-11-10 13:25:00,108.36,108.41,108.33,108.41,2300.0,90.3885,90.4302,90.3635,90.4302,2300.0
2017-11-10 13:30:00,108.42,108.42,108.3,108.32,3600.0,90.4385,90.4385,90.3384,90.3551,3600.0
2017-11-10 13:35:00,108.32,108.36,108.27,108.35,4085.0,90.3551,90.3885,90.3134,90.3802,4085.0
2017-11-10 13:40:00,108.31,108.35,108.25,108.29,2829.0,90.3468,90.3802,90.2967,90.3301,2829.0
2017-11-10 13:45:00,108.29,108.29,108.25,108.27,3900.0,90.3301,90.3301,90.2967,90.3134,3900.0
2017-11-10 13:50:00,108.28,108.3,108.22,108.28,4857.0,90.3218,90.3384,90.2717,90.3218,4857.0
2017-11-10 13:55:00,108.27,108.32,108.25,108.29,4617.0,90.3134,90.3551,90.2967,90.3301,4617.0
2017-11-10 14:00:00,108.33,108.41,108.31,108.41,4290.0,90.3635,90.4302,90.3468,90.4302,4290.0
2017-11-10 14:05:00,108.4,108.54,108.37,108.52,7212.0,90.4219,90.5386,90.3968,90.522,7212.0
2017-11-10 14:10:00,108.53,108.59,108.44,108.44,13110.0,90.5303,90.5804,90.4552,90.4552,13110.0
2017-11-10 14:15:00,108.47,108.58,108.39,108.44,14096.0,90.4803,90.572,90.4135,90.4552,14096.0
2017-11-10 14:20:00,108.44,108.5,108.38,108.38,6475.0,90.4552,90.5053,90.4052,90.4052,6475.0
2017-11-10 14:25:00,108.38,108.54,108.38,108.52,3846.0,90.4052,90.5386,90.4052,90.522,3846.0
2017-11-10 14:30:00,108.49,108.61,108.48,108.59,10790.0,90.4969,90.597,90.4886,90.5804,10790.0
2017-11-10 14:35:00,108.54,108.54,108.42,108.5,2700.0,90.5386,90.5386,90.4385,90.5053,2700.0
2017-11-10 14:40:00,108.48,108.53,108.45,108.51,6391.0,90.4886,90.5303,90.4636,90.5136,6391.0
2017-11-10 14:45:00,108.48,108.52,108.38,108.49,3700.0,90.4886,90.522,90.4052,90.4969,3700.0
2017-11-10 14:50:00,108.45,108.47,108.36,108.41,7567.0,90.4636,90.4803,90.3885,90.4302,7567.0
2017-11-10 14:55:00,108.41,108.52,108.4,108.52,4626.0,90.4302,90.522,90.4219,90.522,4626.0
2017-11-10 15:00:00,108.5,108.74,108.5,108.72,11329.0,90.5053,90.7055,90.5053,90.6888,11329.0
2017-11-10 15:05:00,108.7,108.83,108.65,108.81,14025.0,90.6721,90.7805,90.6304,90.7639,14025.0
2017-11-10 15:10:00,108.8,108.83,108.69,108.69,9835.0,90.7555,90.7805,90.6638,90.6638,9835.0
2017-11-10 15:15:00,108.7,108.72,108.65,108.7,8683.0,90.6721,90.6888,90.6304,90.6721,8683.0
2017-11-10 15:20:00,108.69,108.73,108.67,108.72,19572.0,90.6638,90.6971,90.6471,90.6888,19572.0
2017-11-10 15:25:00,108.71,108.85,108.71,108.81,13764.0,90.6805,90.7972,90.6805,90.7639,13764.0
2017-11-10 15:30:00,108.8,108.87,108.64,108.71,14612.0,90.7555,90.8139,90.6221,90.6805,14612.0
2017-11-10 15:35:00,108.7,108.75,108.63,108.64,14109.0,90.6721,90.7138,90.6137,90.6221,14109.0
2017-11-10 15:40:00,108.65,108.71,108.59,108.63,13099.0,90.6304,90.6805,90.5804,90.6137,13099.0
2017-11-10 15:45:00,108.59,108.7,108.59,108.62,22318.0,90.5804,90.6721,90.5804,90.6054,22318.0
2017-11-10 15:50:00,108.63,108.72,108.6,108.64,35110.0,90.6137,90.6888,90.5887,90.6221,35110.0
2017-11-10 15:55:00,108.65,108.67,108.53,108.59,62870.0,90.6304,90.6471,90.5303,90.5804,62870.0
2017-11-13 09:30:00,108.77,109.39,108.76,109.22,14589.0,90.7305,91.2477,90.7222,91.1059,14589.0
2017-11-13 09:35:00,109.15,109.44,109.08,109.43,14210.0,91.0475,91.2894,90.9891,91.281,14210.0
2017-11-13 09:40:00,109.41,109.55,109.35,109.47,7802.0,91.2644,91.3811,91.2143,91.3144,7802.0
2017-11-13 09:45:00,109.42,109.46,109.2,109.2,13816.0,91.2727,91.3061,91.0892,91.0892,13816.0
2017-11-13 09:50:00,109.2,109.25,109.18,109.18,3300.0,91.0892,91.1309,91.0725,91.0725,3300.0
2017-11-13 09:55:00,109.19,109.45,109.19,109.36,6806.0,91.0808,91.2977,91.0808,91.2226,6806.0
2017-11-13 10:00:00,109.39,109.42,109.17,109.3,7586.0,91.2477,91.2727,91.0642,91.1726,7586.0
2017-11-13 10:05:00,109.28,109.32,108.98,109.04,30489.0,91.1559,91.1893,90.9057,90.9557,30489.0
2017-11-13 10:10:00,109.04,109.08,108.86,108.92,13592.0,90.9557,90.9891,90.8056,90.8556,13592.0
2017-11-13 10:15:00,108.99,109.2,108.92,109.1,24010.0,90.914,91.0892,90.8556,91.0058,24010.0
2017-11-13 10:20:00,109.13,109.19,108.83,108.83,22564.0,91.0308,91.0808,90.7805,90.7805,22564.0
2017-11-13 10:25:00,108.81,108.84,108.61,108.8,19809.0,90.7639,90.7889,90.597,90.7555,19809.0
2017-11-13 10:30:00,108.82,108.82,108.54,108.65,20998.0,90.7722,90.7722,90.5386,90.6304,20998.0
2017-11-13 10:35:00,108.66,108.74,108.58,108.61,11853.0,90.6387,90.7055,90.572,90.597,11853.0
2017-11-13 10:40:00,108.66,108.67,108.54,108.59,9419.0,90.6387,90.6471,90.5386,90.5804,9419.0
2017-11-13 10:45:00,108.58,108.61,108.53,108.58,10403.0,90.572,90.597,90.5303,90.572,10403.0
2017-11-13 10:50:00,108.6,108.62,108.53,108.6,5214.0,90.5887,90.6054,90.5303,90.5887,5214.0
2017-11-13 10:55:00,108.59,108.63,108.58,108.61,6775.0,90.5804,90.6137,90.572,90.597,6775.0
2017-11-13 11:00:00,108.61,108.64,108.53,108.64,16020.0,90.597,90.6221,90.5303,90.6221,16020.0
2017-11-13 11:05:00,108.63,108.65,108.5,108.59,15984.0,90.6137,90.6304,90.5053,90.5804,15984.0
2017-11-13 11:10:00,108.57,108.61,108.53,108.53,5621.0,90.5637,90.597,90.5303,90.5303,5621.0
2017-11-13 11:15:00,108.55,108.57,108.46,108.52,18145.0,90.547,90.5637,90.4719,90.522,18145.0
2017-11-13 11:20:00,108.53,108.58,108.46,108.53,8797.0,90.5303,90.572,90.4719,90.5303,8797.0
2017-11-13 11:25:00,108.52,108.57,108.45,108.54,3471.0,90.522,90.5637,90.4636,90.5386,3471.0
2017-11-13 11:30:00,108.56,108.58,108.52,108.56,5300.0,90.5553,90.572,90.522,90.5553,5300.0
2017-11-13 11:35:00,108.54,108.54,108.49,108.52,3210.0,90.5386,90.5386,90.4969,90.522,3210.0
2017-11-13 11:40:00,108.52,108.59,108.44,108.57,13096.0,90.522,90.5804,90.4552,90.5637,13096.0
2017-11-13 11:45:00,108.6,108.63,108.55,108.56,2374.0,90.5887,90.6137,90.547,90.5553,2374.0
2017-11-13 11:50:00,108.56,108.59,108.45,108.49,6900.0,90.5553,90.5804,90.4636,90.4969,6900.0
2017-11-13 11:55:00,108.47,108.56,108.43,108.56,13436.0,90.4803,90.5553,90.4469,90.5553,13436.0
2017-11-13 12:00:00,108.58,108.61,108.46,108.5,12135.0,90.572,90.597,90.4719,90.5053,12135.0
2017-11-13 12:05:00,108.5,108.57,108.5,108.53,2903.0,90.5053,90.5637,90.5053,90.5303,2903.0
2017-11-13 12:10:00,108.52,108.54,108.46,108.47,2600.0,90.522,90.5386,90.4719,90.4803,2600.0
2017-11-13 12:15:00,108.46,108.49,108.44,108.46,5776.0,90.4719,90.4969,90.4552,90.4719,5776.0
2017-11-13 12:20:00,108.45,108.45,108.3,108.3,3500.0,90.4636,90.4636,90.3384,90.3384,3500.0
2017-11-13 12:25:00,108.29,108.39,108.22,108.37,6958.0,90.3301,90.4135,90.2717,90.3968,6958.0
2017-11-13 12:30:00,108.38,108.39,108.36,108.38,2101.0,90.4052,90.4135,90.3885,90.4052,2101.0
2017-11-13 12:35:00,108.4,108.51,108.4,108.47,5799.0,90.4219,90.5136,90.4219,90.4803,5799.0
2017-11-13 12:40:00,108.48,108.49,108.45,108.45,1424.0,90.4886,90.4969,90.4636,90.4636,1424.0
2017-11-13 12:45:00,108.48,108.48,108.38,108.4,4665.0,90.4886,90.4886,90.4052,90.4219,4665.0
2017-11-13 12:50:00,108.39,108.41,108.38,108.39,2914.0,90.4135,90.4302,90.4052,90.4135,2914.0
2017-11-13 12:55:00,108.39,108.51,108.39,108.47,2636.0,90.4135,90.5136,90.4135,90.4803,2636.0
2017-11-13 13:00:00,108.49,108.49,108.42,108.43,4030.0,90.4969,90.4969,90.4385,90.4469,4030.0
2017-11-13 13:05:00,108.42,108.43,108.37,108.39,4839.0,90.4385,90.4469,90.3968,90.4135,4839.0
2017-11-13 13:10:00,108.37,108.39,108.36,108.37,2900.0,90.3968,90.4135,90.3885,90.3968,2900.0
2017-11-13 13:15:00,108.38,108.46,108.38,108.42,4241.0,90.4052,90.4719,90.4052,90.4385,4241.0
2017-11-13 13:20:00,108.42,108.42,108.25,108.25,8446.0,90.4385,90.4385,90.2967,90.2967,8446.0
2017-11-13 13:25:00,108.25,108.36,108.25,108.36,2560.0,90.2967,90.3885,90.2967,90.3885,2560.0
2017-11-13 13:30:00,108.37,108.37,108.34,108.34,3397.0,90.3968,90.3968,90.3718,90.3718,3397.0
2017-11-13 13:35:00,108.35,108.35,108.32,108.33,3306.0,90.3802,90.3802,90.3551,90.3635,3306.0
2017-11-13 13:40:00,108.32,108.33,108.19,108.19,6111.0,90.3551,90.3635,90.2467,90.2467,6111.0
2017-11-13 13:45:00,108.17,108.26,108.12,108.2,16087.0,90.23,90.3051,90.1883,90.255,16087.0
2017-11-13 13:50:00,108.2,108.24,108.16,108.22,11200.0,90.255,90.2884,90.2217,90.2717,11200.0
2017-11-13 13:55:00,108.24,108.26,108.18,108.19,10140.0,90.2884,90.3051,90.2384,90.2467,10140.0
2017-11-13 14:00:00,108.19,108.21,108.17,108.2,5581.0,90.2467,90.2634,90.23,90.255,5581.0
2017-11-13 14:05:00,108.2,108.22,108.19,108.19,5016.0,90.255,90.2717,90.2467,90.2467,5016.0
2017-11-13 14:10:00,108.19,108.19,108.07,108.11,13623.0,90.2467,90.2467,90.1466,90.18,13623.0
2017-11-13 14:15:00,108.11,108.16,108.1,108.11,5225.0,90.18,90.2217,90.1716,90.18,5225.0
2017-11-13 14:20:00,108.1,108.13,108.07,108.11,4725.0,90.1716,90.1966,90.1466,90.18,4725.0
2017-11-13 14:25:00,108.13,108.16,108.11,108.11,6252.0,90.1966,90.2217,90.18,90.18,6252.0
2017-11-13 14:30:00,108.1,108.14,108.07,108.11,6856.0,90.1716,90.205,90.1466,90.18,6856.0
2017-11-13 14:35:00,108.1,108.13,108.08,108.08,4884.0,90.1716,90.1966,90.1549,90.1549,4884.0
2017-11-13 14:40:00,108.06,108.19,108.05,108.19,4765.0,90.1383,90.2467,90.1299,90.2467,4765.0
2017-11-13 14:45:00,108.19,108.24,108.18,108.23,4022.0,90.2467,90.2884,90.2384,90.2801,4022.0
2017-11-13 14:50:00,108.22,108.26,108.14,108.16,7335.0,90.2717,90.3051,90.205,90.2217,7335.0
2017-11-13 14:55:00,108.16,108.23,108.15,108.2,6199.0,90.2217,90.2801,90.2133,90.255,6199.0
2017-11-13 15:00:00,108.21,108.21,108.18,108.2,4315.0,90.2634,90.2634,90.2384,90.255,4315.0
2017-11-13 15:05:00,108.2,108.2,108.12,108.16,10787.0,90.255,90.255,90.1883,90.2217,10787.0
2017-11-13 15:10:00,108.15,108.16,108.1,108.12,9052.0,90.2133,90.2217,90.1716,90.1883,9052.0
2017-11-13 15:15:00,108.12,108.19,108.12,108.17,5910.0,90.1883,90.2467,90.1883,90.23,5910.0
2017-11-13 15:20:00,108.17,108.27,108.14,108.2,11888.0,90.23,90.3134,90.205,90.255,11888.0
2017-11-13 15:25:00,108.23,108.23,108.09,108.09,25730.0,90.2801,90.2801,90.1633,90.1633,25730.0
2017-11-13 15:30:00,108.1,108.22,108.1,108.15,16737.0,90.1716,90.2717,90.1716,90.2133,16737.0
2017-11-13 15:35:00,108.15,108.21,108.08,108.08,12976.0,90.2133,90.2634,90.1549,90.1549,12976.0
2017-11-13 15:40:00,108.08,108.11,108.06,108.08,14831.0,90.1549,90.18,90.1383,90.1549,14831.0
2017-11-13 15:45:00,108.07,108.13,108.06,108.13,30562.0,90.1466,90.1966,90.1383,90.1966,30562.0
2017-11-13 15:50:00,108.14,108.15,108.05,108.06,21884.0,90.205,90.2133,90.1299,90.1383,21884.0
2017-11-13 15:55:00,108.07,108.2,108.06,108.17,50243.0,90.1466,90.255,90.1383,90.23,50243.0
2017-11-14 09:30:00,108.0,108.44,107.65,108.44,9994.0,90.0882,90.4552,89.7963,90.4552,9994.0
2017-11-14 09:35:00,108.43,108.44,108.08,108.38,3933.0,90.4469,90.4552,90.1549,90.4052,3933.0
2017-11-14 09:40:00,108.3,108.41,108.13,108.36,2883.0,90.3384,90.4302,90.1966,90.3885,2883.0
2017-11-14 09:45:00,108.3,108.41,108.21,108.37,2500.0,90.3384,90.4302,90.2634,90.3968,2500.0
2017-11-14 09:50:00,108.34,108.49,108.28,108.33,6331.0,90.3718,90.4969,90.3218,90.3635,6331.0
2017-11-14 09:55:00,108.3,108.41,108.19,108.36,7304.0,90.3384,90.4302,90.2467,90.3885,7304.0
2017-11-14 10:00:00,108.38,108.59,108.38,108.54,3123.0,90.4052,90.5804,90.4052,90.5386,3123.0
2017-11-14 10:05:00,108.57,108.62,108.48,108.48,6423.0,90.5637,90.6054,90.4886,90.4886,6423.0
2017-11-14 10:10:00,108.5,108.51,108.3,108.36,25837.0,90.5053,90.5136,90.3384,90.3885,25837.0
2017-11-14 10:15:00,108.44,108.44,108.25,108.29,18627.0,90.4552,90.4552,90.2967,90.3301,18627.0
2017-11-14 10:20:00,108.34,108.74,108.34,108.53,6056.0,90.3718,90.7055,90.3718,90.5303,6056.0
2017-11-14 10:25:00,108.5,108.51,108.27,108.38,21575.0,90.5053,90.5136,90.3134,90.4052,21575.0
2017-11-14 10:30:00,108.38,108.46,108.3,108.46,1767.0,90.4052,90.4719,90.3384,90.4719,1767.0
2017-11-14 10:35:00,108.48,108.6,108.48,108.5,6601.0,90.4886,90.5887,90.4886,90.5053,6601.0
2017-11-14 10:40:00,108.5,108.61,108.5,108.59,5501.0,90.5053,90.597,90.5053,90.5804,5501.0
2017-11-14 10:45:00,108.61,108.72,108.55,108.72,11713.0,90.597,90.6888,90.547,90.6888,11713.0
2017-11-14 10:50:00,108.73,108.78,108.66,108.7,10100.0,90.6971,90.7388,90.6387,90.6721,10100.0
2017-11-14 10:55:00,108.73,108.85,108.73,108.8,5000.0,90.6971,90.7972,90.6971,90.7555,5000.0
2017-11-14 11:00:00,108.83,108.85,108.75,108.8,4515.0,90.7805,90.7972,90.7138,90.7555,4515.0
2017-11-14 11:05:00,108.8,108.83,108.71,108.75,5700.0,90.7555,90.7805,90.6805,90.7138,5700.0
2017-11-14 11:10:00,108.75,108.81,108.72,108.79,12672.0,90.7138,90.7639,90.6888,90.7472,12672.0
2017-11-14 11:15:00,108.77,108.82,108.75,108.76,5375.0,90.7305,90.7722,90.7138,90.7222,5375.0
2017-11-14 11:20:00,108.8,108.84,108.64,108.67,5700.0,90.7555,90.7889,90.6221,90.6471,5700.0
2017-11-14 11:25:00,108.67,108.75,108.62,108.73,7012.0,90.6471,90.7138,90.6054,90.6971,7012.0
2017-11-14 11:30:00,108.73,108.79,108.71,108.72,7912.0,90.6971,90.7472,90.6805,90.6888,7912.0
2017-11-14 11:35:00,108.73,108.79,108.72,108.75,6568.0,90.6971,90.7472,90.6888,90.7138,6568.0
2017-11-14 11:40:00,108.77,108.81,108.72,108.76,4100.0,90.7305,90.7639,90.6888,90.7222,4100.0
2017-11-14 11:45:00,108.76,108.82,108.73,108.78,10054.0,90.7222,90.7722,90.6971,90.7388,10054.0
2017-11-14 11:50:00,108.82,108.83,108.81,108.81,11470.0,90.7722,90.7805,90.7639,90.7639,11470.0
2017-11-14 11:55:00,108.81,108.94,108.79,108.94,4200.0,90.7639,90.8723,90.7472,90.8723,4200.0
2017-11-14 12:00:00,108.97,109.07,108.93,109.07,2405.0,90.8973,90.9807,90.864,90.9807,2405.0
2017-11-14 12:05:00,109.11,109.34,109.11,109.27,10031.0,91.0141,91.206,91.0141,91.1476,10031.0
2017-11-14 12:10:00,109.26,109.34,109.23,109.34,2100.0,91.1392,91.206,91.1142,91.206,2100.0
2017-11-14 12:15:00,109.32,109.32,109.28,109.3,4369.0,91.1893,91.1893,91.1559,91.1726,4369.0
2017-11-14 12:20:00,109.3,109.45,109.29,109.43,6023.0,91.1726,91.2977,91.1643,91.281,6023.0
2017-11-14 12:25:00,109.43,109.6,109.4,109.59,7682.0,91.281,91.4228,91.256,91.4145,7682.0
2017-11-14 12:30:00,109.55,109.59,109.52,109.56,5750.0,91.3811,91.4145,91.3561,91.3895,5750.0
2017-11-14 12:35:00,109.56,109.56,109.48,109.48,4302.0,91.3895,91.3895,91.3227,91.3227,4302.0
2017-11-14 12:40:00,109.5,109.55,109.49,109.5,4325.0,91.3394,91.3811,91.3311,91.3394,4325.0
2017-11-14 12:45:00,109.52,109.63,109.52,109.57,15400.0,91.3561,91.4479,91.3561,91.3978,15400.0
2017-11-14 12:50:00,109.56,109.61,109.43,109.49,7465.0,91.3895,91.4312,91.281,91.3311,7465.0
2017-11-14 12:55:00,109.47,109.51,109.4,109.51,7712.0,91.3144,91.3478,91.256,91.3478,7712.0
2017-11-14 13:00:00,109.52,109.6,109.52,109.58,4321.0,91.3561,91.4228,91.3561,91.4062,4321.0
2017-11-14 13:05:00,109.61,109.69,109.59,109.67,2912.0,91.4312,91.4979,91.4145,91.4812,2912.0
2017-11-14 13:10:00,109.65,109.65,109.57,109.57,3398.0,91.4646,91.4646,91.3978,91.3978,3398.0
2017-11-14 13:15:00,109.58,109.62,109.57,109.59,2865.0,91.4062,91.4395,91.3978,91.4145,2865.0
2017-11-14 13:20:00,109.61,109.72,109.59,109.63,5984.0,91.4312,91.5229,91.4145,91.4479,5984.0
2017-11-14 13:25:00,109.62,109.69,109.6,109.64,4834.0,91.4395,91.4979,91.4228,91.4562,4834.0
2017-11-14 13:30:00,109.65,109.75,109.63,109.73,5890.0,91.4646,91.548,91.4479,91.5313,5890.0
2017-11-14 13:35:00,109.74,109.86,109.73,109.75,11065.0,91.5396,91.6397,91.5313,91.548,11065.0
2017-11-14 13:40:00,109.76,109.77,109.74,109.77,4072.0,91.5563,91.5646,91.5396,91.5646,4072.0
2017-11-14 13:45:00,109.78,109.83,109.77,109.77,2828.0,91.573,91.6147,91.5646,91.5646,2828.0
2017-11-14 13:50:00,109.76,109.81,109.74,109.78,7796.0,91.5563,91.598,91.5396,91.573,7796.0
2017-11-14 13:55:00,109.78,109.8,109.75,109.76,5401.0,91.573,91.5897,91.548,91.5563,5401.0
2017-11-14 14:00:00,109.78,109.79,109.71,109.75,9618.0,91.573,91.5813,91.5146,91.548,9618.0
2017-11-14 14:05:00,109.77,109.84,109.72,109.82,14970.0,91.5646,91.623,91.5229,91.6064,14970.0
2017-11-14 14:10:00,109.82,109.84,109.76,109.84,3830.0,91.6064,91.623,91.5563,91.623,3830.0
2017-11-14 14:15:00,109.84,109.86,109.8,109.85,11097.0,91.623,91.6397,91.5897,91.6314,11097.0
2017-11-14 14:20:00,109.86,109.96,109.86,109.93,10200.0,91.6397,91.7231,91.6397,91.6981,10200.0
2017-11-14 14:25:00,109.94,109.96,109.82,109.96,5290.0,91.7065,91.7231,91.6064,91.7231,5290.0
2017-11-14 14:30:00,109.93,110.1,109.93,110.07,17469.0,91.6981,91.8399,91.6981,91.8149,17469.0
2017-11-14 14:35:00,110.07,110.17,110.04,110.13,17045.0,91.8149,91.8983,91.7899,91.8649,17045.0
2017-11-14 14:40:00,110.14,110.29,110.14,110.25,10735.0,91.8733,91.9984,91.8733,91.965,10735.0
2017-11-14 14:45:00,110.26,110.3,110.23,110.25,11447.0,91.9734,92.0067,91.9484,91.965,11447.0
2017-11-14 14:50:00,110.26,110.3,110.26,110.27,8300.0,91.9734,92.0067,91.9734,91.9817,8300.0
2017-11-14 14:55:00,110.28,110.31,110.26,110.3,13774.0,91.9901,92.0151,91.9734,92.0067,13774.0
2017-11-14 15:00:00,110.3,110.3,110.15,110.19,11162.0,92.0067,92.0067,91.8816,91.915,11162.0
2017-11-14 15:05:00,110.21,110.21,110.08,110.08,9659.0,91.9317,91.9317,91.8232,91.8232,9659.0
2017-11-14 15:10:00,110.08,110.2,110.08,110.1,9232.0,91.8232,91.9233,91.8232,91.8399,9232.0
2017-11-14 15:15:00,110.1,110.19,110.09,110.15,12021.0,91.8399,91.915,91.8316,91.8816,12021.0
2017-11-14 15:20:00,110.14,110.14,110.07,110.11,10009.0,91.8733,91.8733,91.8149,91.8483,10009.0
2017-11-14 15:25:00,110.11,110.17,110.11,110.11,21877.0,91.8483,91.8983,91.8483,91.8483,21877.0
2017-11-14 15:30:00,110.12,110.14,110.08,110.09,13328.0,91.8566,91.8733,91.8232,91.8316,13328.0
2017-11-14 15:35:00,110.08,110.09,109.89,109.91,22035.0,91.8232,91.8316,91.6647,91.6814,22035.0
2017-11-14 15:40:00,109.91,109.95,109.79,109.91,30714.0,91.6814,91.7148,91.5813,91.6814,30714.0
2017-11-14 15:45:00,109.92,109.92,109.84,109.89,28062.0,91.6898,91.6898,91.623,91.6647,28062.0
2017-11-14 15:50:00,109.9,109.97,109.85,109.9,28163.0,91.6731,91.7315,91.6314,91.6731,28163.0
2017-11-14 15:55:00,109.89,109.96,109.84,109.86,57830.0,91.6647,91.7231,91.623,91.6397,57830.0
2017-11-15 09:30:00,109.45,109.45,108.87,109.0,27137.0,91.2977,91.2977,90.8139,90.9224,27137.0
2017-11-15 09:35:00,108.81,108.87,108.06,108.2,125238.0,90.7639,90.8139,90.1383,90.255,125238.0
2017-11-15 09:40:00,108.25,108.98,108.25,108.71,7595.0,90.2967,90.9057,90.2967,90.6805,7595.0
2017-11-15 09:45:00,108.71,108.73,108.53,108.6,5182.0,90.6805,90.6971,90.5303,90.5887,5182.0
2017-11-15 09:50:00,108.59,108.65,108.12,108.38,16133.0,90.5804,90.6304,90.1883,90.4052,16133.0
2017-11-15 09:55:00,108.36,108.52,108.33,108.5,4500.0,90.3885,90.522,90.3635,90.5053,4500.0
2017-11-15 10:00:00,108.48,108.52,108.26,108.26,4416.0,90.4886,90.522,90.3051,90.3051,4416.0
2017-11-15 10:05:00,108.24,108.38,108.2,108.26,16249.0,90.2884,90.4052,90.255,90.3051,16249.0
2017-11-15 10:10:00,108.24,108.26,108.2,108.2,3498.0,90.2884,90.3051,90.255,90.255,3498.0
2017-11-15 10:15:00,108.18,108.31,108.14,108.28,4700.0,90.2384,90.3468,90.205,90.3218,4700.0
2017-11-15 10:20:00,108.32,108.35,108.23,108.34,3550.0,90.3551,90.3802,90.2801,90.3718,3550.0
2017-11-15 10:25:00,108.3,108.59,108.3,108.59,1200.0,90.3384,90.5804,90.3384,90.5804,1200.0
2017-11-15 10:30:00,108.56,108.67,108.56,108.64,3608.0,90.5553,90.6471,90.5553,90.6221,3608.0
2017-11-15 10:35:00,108.65,108.65,108.56,108.64,3719.0,90.6304,90.6304,90.5553,90.6221,3719.0
2017-11-15 10:40:00,108.61,108.67,108.56,108.61,2952.0,90.597,90.6471,90.5553,90.597,2952.0
2017-11-15 10:45:00,108.6,108.6,108.48,108.51,3206.0,90.5887,90.5887,90.4886,90.5136,3206.0
2017-11-15 10:50:00,108.51,108.51,108.33,108.33,2845.0,90.5136,90.5136,90.3635,90.3635,2845.0
2017-11-15 10:55:00,108.37,108.49,108.37,108.4,3340.0,90.3968,90.4969,90.3968,90.4219,3340.0
2017-11-15 11:00:00,108.42,108.48,108.39,108.44,2491.0,90.4385,90.4886,90.4135,90.4552,2491.0
2017-11-15 11:05:00,108.45,108.45,108.29,108.35,2100.0,90.4636,90.4636,90.3301,90.3802,2100.0
2017-11-15 11:10:00,108.32,108.37,108.3,108.34,6093.0,90.3551,90.3968,90.3384,90.3718,6093.0
2017-11-15 11:15:00,108.37,108.37,108.17,108.22,4301.0,90.3968,90.3968,90.23,90.2717,4301.0
2017-11-15 11:20:00,108.18,108.18,108.14,108.17,2564.0,90.2384,90.2384,90.205,90.23,2564.0
2017-11-15 11:25:00,108.19,108.2,107.94,108.02,9116.0,90.2467,90.255,90.0382,90.1049,9116.0
2017-11-15 11:30:00,108.0,108.21,108.0,108.13,7235.0,90.0882,90.2634,90.0882,90.1966,7235.0
2017-11-15 11:35:00,108.09,108.12,108.01,108.12,3700.0,90.1633,90.1883,90.0965,90.1883,3700.0
2017-11-15 11:40:00,108.09,108.14,108.06,108.09,6825.0,90.1633,90.205,90.1383,90.1633,6825.0
2017-11-15 11:45:00,108.05,108.13,108.02,108.07,8267.0,90.1299,90.1966,90.1049,90.1466,8267.0
2017-11-15 11:50:00,108.05,108.05,107.96,108.01,12709.0,90.1299,90.1299,90.0548,90.0965,12709.0
2017-11-15 11:55:00,108.04,108.04,107.96,107.96,1598.0,90.1216,90.1216,90.0548,90.0548,1598.0
2017-11-15 12:00:00,107.95,108.0,107.92,107.96,4948.0,90.0465,90.0882,90.0215,90.0548,4948.0
2017-11-15 12:05:00,107.95,108.04,107.95,108.01,1700.0,90.0465,90.1216,90.0465,90.0965,1700.0
2017-11-15 12:10:00,108.04,108.04,107.92,107.95,4068.0,90.1216,90.1216,90.0215,90.0465,4068.0
2017-11-15 12:15:00,107.92,108.09,107.91,108.06,5962.0,90.0215,90.1633,90.0131,90.1383,5962.0
2017-11-15 12:20:00,108.09,108.14,108.09,108.1,3313.0,90.1633,90.205,90.1633,90.1716,3313.0
2017-11-15 12:25:00,108.07,108.11,108.03,108.05,3525.0,90.1466,90.18,90.1132,90.1299,3525.0
2017-11-15 12:30:00,108.08,108.08,108.02,108.05,7060.0,90.1549,90.1549,90.1049,90.1299,7060.0
2017-11-15 12:35:00,108.06,108.12,108.03,108.11,4400.0,90.1383,90.1883,90.1132,90.18,4400.0
2017-11-15 12:40:00,108.15,108.25,108.11,108.25,7816.0,90.2133,90.2967,90.18,90.2967,7816.0
2017-11-15 12:45:00,108.25,108.29,108.19,108.2,15465.0,90.2967,90.3301,90.2467,90.255,15465.0
2017-11-15 12:50:00,108.23,108.3,108.22,108.26,6327.0,90.2801,90.3384,90.2717,90.3051,6327.0
2017-11-15 12:55:00,108.29,108.4,108.25,108.37,7875.0,90.3301,90.4219,90.2967,90.3968,7875.0
2017-11-15 13:00:00,108.39,108.39,108.25,108.32,13500.0,90.4135,90.4135,90.2967,90.3551,13500.0
2017-11-15 13:05:00,108.34,108.43,108.27,108.34,8403.0,90.3718,90.4469,90.3134,90.3718,8403.0
2017-11-15 13:10:00,108.33,108.5,108.32,108.5,3000.0,90.3635,90.5053,90.3551,90.5053,3000.0
2017-11-15 13:15:00,108.48,108.51,108.41,108.44,5700.0,90.4886,90.5136,90.4302,90.4552,5700.0
2017-11-15 13:20:00,108.44,108.46,108.38,108.44,3860.0,90.4552,90.4719,90.4052,90.4552,3860.0
2017-11-15 13:25:00,108.46,108.47,108.39,108.42,4794.0,90.4719,90.4803,90.4135,90.4385,4794.0
2017-11-15 13:30:00,108.42,108.49,108.41,108.44,5511.0,90.4385,90.4969,90.4302,90.4552,5511.0
2017-11-15 13:35:00,108.47,108.49,108.31,108.31,7529.0,90.4803,90.4969,90.3468,90.3468,7529.0
2017-11-15 13:40:00,108.31,108.41,108.31,108.39,4279.0,90.3468,90.4302,90.3468,90.4135,4279.0
2017-11-15 13:45:00,108.41,108.43,108.39,108.4,3373.0,90.4302,90.4469,90.4135,90.4219,3373.0
2017-11-15 13:50:00,108.41,108.47,108.38,108.38,6000.0,90.4302,90.4803,90.4052,90.4052,6000.0
2017-11-15 13:55:00,108.38,108.48,108.37,108.47,6515.0,90.4052,90.4886,90.3968,90.4803,6515.0
2017-11-15 14:00:00,108.4,108.4,108.15,108.18,4409.0,90.4219,90.4219,90.2133,90.2384,4409.0
2017-11-15 14:05:00,108.16,108.18,108.1,108.14,3602.0,90.2217,90.2384,90.1716,90.205,3602.0
2017-11-15 14:10:00,108.12,108.17,108.11,108.12,2433.0,90.1883,90.23,90.18,90.1883,2433.0
2017-11-15 14:15:00,108.1,108.13,108.09,108.09,2500.0,90.1716,90.1966,90.1633,90.1633,2500.0
2017-11-15 14:20:00,108.11,108.14,108.03,108.05,7663.0,90.18,90.205,90.1132,90.1299,7663.0
2017-11-15 14:25:00,108.06,108.18,108.02,108.15,5938.0,90.1383,90.2384,90.1049,90.2133,5938.0
2017-11-15 14:30:00,108.11,108.27,108.11,108.27,6127.0,90.18,90.3134,90.18,90.3134,6127.0
2017-11-15 14:35:00,108.27,108.29,108.23,108.23,8410.0,90.3134,90.3301,90.2801,90.2801,8410.0
2017-11-15 14:40:00,108.22,108.42,108.2,108.42,8273.0,90.2717,90.4385,90.255,90.4385,8273.0
2017-11-15 14:45:00,108.43,108.44,108.23,108.25,4400.0,90.4469,90.4552,90.2801,90.2967,4400.0
2017-11-15 14:50:00,108.24,108.24,108.16,108.18,3100.0,90.2884,90.2884,90.2217,90.2384,3100.0
2017-11-15 14:55:00,108.19,108.19,108.12,108.14,3500.0,90.2467,90.2467,90.1883,90.205,3500.0
2017-11-15 15:00:00,108.16,108.17,108.11,108.12,6308.0,90.2217,90.23,90.18,90.1883,6308.0
2017-11-15 15:05:00,108.12,108.12,108.06,108.06,5592.0,90.1883,90.1883,90.1383,90.1383,5592.0
2017-11-15 15:10:00,108.07,108.14,108.06,108.14,4410.0,90.1466,90.205,90.1383,90.205,4410.0
2017-11-15 15:15:00,108.13,108.14,108.04,108.04,8860.0,90.1966,90.205,90.1216,90.1216,8860.0
2017-11-15 15:20:00,108.01,108.02,107.94,108.0,8621.0,90.0965,90.1049,90.0382,90.0882,8621.0
2017-11-15 15:25:00,108.0,108.0,107.93,107.93,5879.0,90.0882,90.0882,90.0298,90.0298,5879.0
2017-11-15 15:30:00,107.94,107.96,107.88,107.91,28607.0,90.0382,90.0548,89.9881,90.0131,28607.0
2017-11-15 15:35:00,107.91,107.91,107.84,107.84,11337.0,90.0131,90.0131,89.9547,89.9547,11337.0
2017-11-15 15:40:00,107.85,107.85,107.57,107.57,29437.0,89.9631,89.9631,89.7295,89.7295,29437.0
2017-11-15 15:45:00,107.58,107.64,107.5,107.52,32563.0,89.7379,89.7879,89.6711,89.6878,32563.0
2017-11-15 15:50:00,107.51,107.51,107.4,107.46,28916.0,89.6795,89.6795,89.5877,89.6378,28916.0
2017-11-15 15:55:00,107.46,107.47,107.34,107.45,57458.0,89.6378,89.6461,89.5377,89.6294,57458.0
2017-11-16 09:30:00,108.04,108.24,107.56,107.93,9158.0,90.1216,90.2884,89.7212,90.0298,9158.0
2017-11-16 09:35:00,107.86,108.29,107.72,108.14,10800.0,89.9714,90.3301,89.8546,90.205,10800.0
2017-11-16 09:40:00,108.12,108.14,107.91,108.13,14934.0,90.1883,90.205,90.0131,90.1966,14934.0
2017-11-16 09:45:00,108.07,108.5,108.07,108.31,4821.0,90.1466,90.5053,90.1466,90.3468,4821.0
2017-11-16 09:50:00,108.27,108.28,108.15,108.28,2053.0,90.3134,90.3218,90.2133,90.3218,2053.0
2017-11-16 09:55:00,108.19,108.46,108.18,108.46,18186.0,90.2467,90.4719,90.2384,90.4719,18186.0
2017-11-16 10:00:00,108.45,108.61,108.36,108.61,4654.0,90.4636,90.597,90.3885,90.597,4654.0
2017-11-16 10:05:00,108.63,108.8,108.63,108.71,11699.0,90.6137,90.7555,90.6137,90.6805,11699.0
2017-11-16 10:10:00,108.68,108.83,108.68,108.82,6910.0,90.6554,90.7805,90.6554,90.7722,6910.0
2017-11-16 10:15:00,108.83,108.83,108.62,108.62,5327.0,90.7805,90.7805,90.6054,90.6054,5327.0
2017-11-16 10:20:00,108.65,108.7,108.65,108.7,1000.0,90.6304,90.6721,90.6304,90.6721,1000.0
2017-11-16 10:25:00,108.71,108.94,108.71,108.89,3047.0,90.6805,90.8723,90.6805,90.8306,3047.0
2017-11-16 10:30:00,108.88,108.91,108.81,108.81,9900.0,90.8223,90.8473,90.7639,90.7639,9900.0
2017-11-16 10:35:00,108.83,108.83,108.73,108.8,7374.0,90.7805,90.7805,90.6971,90.7555,7374.0
2017-11-16 10:40:00,108.81,108.92,108.81,108.89,3446.0,90.7639,90.8556,90.7639,90.8306,3446.0
2017-11-16 10:45:00,108.94,109.11,108.94,109.11,9250.0,90.8723,91.0141,90.8723,91.0141,9250.0
2017-11-16 10:50:00,109.12,109.13,109.03,109.04,5103.0,91.0225,91.0308,90.9474,90.9557,5103.0
2017-11-16 10:55:00,109.04,109.04,108.95,109.0,14178.0,90.9557,90.9557,90.8806,90.9224,14178.0
2017-11-16 11:00:00,109.03,109.11,109.03,109.11,4603.0,90.9474,91.0141,90.9474,91.0141,4603.0
2017-11-16 11:05:00,109.1,109.1,109.07,109.09,5070.0,91.0058,91.0058,90.9807,90.9974,5070.0
2017-11-16 11:10:00,109.07,109.07,108.84,108.91,5597.0,90.9807,90.9807,90.7889,90.8473,5597.0
2017-11-16 11:15:00,108.92,109.16,108.91,109.15,4020.0,90.8556,91.0558,90.8473,91.0475,4020.0
2017-11-16 11:20:00,109.15,109.15,108.98,109.05,5786.0,91.0475,91.0475,90.9057,90.9641,5786.0
2017-11-16 11:25:00,109.1,109.22,109.02,109.16,5539.0,91.0058,91.1059,90.939,91.0558,5539.0
2017-11-16 11:30:00,109.13,109.15,109.12,109.15,5086.0,91.0308,91.0475,91.0225,91.0475,5086.0
2017-11-16 11:35:00,109.13,109.15,109.04,109.07,13167.0,91.0308,91.0475,90.9557,90.9807,13167.0
2017-11-16 11:40:00,109.06,109.16,109.06,109.16,4800.0,90.9724,91.0558,90.9724,91.0558,4800.0
2017-11-16 11:45:00,109.15,109.4,109.12,109.28,16613.0,91.0475,91.256,91.0225,91.1559,16613.0
2017-11-16 11:50:00,109.28,109.4,109.27,109.36,20442.0,91.1559,91.256,91.1476,91.2226,20442.0
2017-11-16 11:55:00,109.4,109.45,109.39,109.41,4754.0,91.256,91.2977,91.2477,91.2644,4754.0
2017-11-16 12:00:00,109.41,109.69,109.38,109.62,24816.0,91.2644,91.4979,91.2393,91.4395,24816.0
2017-11-16 12:05:00,109.61,109.62,109.43,109.45,25018.0,91.4312,91.4395,91.281,91.2977,25018.0
2017-11-16 12:10:00,109.45,109.58,109.45,109.56,14998.0,91.2977,91.4062,91.2977,91.3895,14998.0
2017-11-16 12:15:00,109.6,109.72,109.6,109.67,7448.0,91.4228,91.5229,91.4228,91.4812,7448.0
2017-11-16 12:20:00,109.69,109.74,109.67,109.7,4081.0,91.4979,91.5396,91.4812,91.5063,4081.0
2017-11-16 12:25:00,109.7,109.7,109.66,109.67,6793.0,91.5063,91.5063,91.4729,91.4812,6793.0
2017-11-16 12:30:00,109.67,109.71,109.62,109.66,8721.0,91.4812,91.5146,91.4395,91.4729,8721.0
2017-11-16 12:35:00,109.63,109.72,109.63,109.72,2100.0,91.4479,91.5229,91.4479,91.5229,2100.0
2017-11-16 12:40:00,109.72,109.72,109.66,109.67,3484.0,91.5229,91.5229,91.4729,91.4812,3484.0
2017-11-16 12:45:00,109.68,109.75,109.67,109.68,3902.0,91.4896,91.548,91.4812,91.4896,3902.0
2017-11-16 12:50:00,109.69,109.73,109.67,109.73,3077.0,91.4979,91.5313,91.4812,91.5313,3077.0
2017-11-16 12:55:00,109.73,109.79,109.71,109.74,3466.0,91.5313,91.5813,91.5146,91.5396,3466.0
2017-11-16 13:00:00,109.74,109.76,109.67,109.69,16860.0,91.5396,91.5563,91.4812,91.4979,16860.0
2017-11-16 13:05:00,109.71,109.74,109.65,109.7,5085.0,91.5146,91.5396,91.4646,91.5063,5085.0
2017-11-16 13:10:00,109.7,109.75,109.7,109.75,7466.0,91.5063,91.548,91.5063,91.548,7466.0
2017-11-16 13:15:00,109.74,109.78,109.72,109.73,5938.0,91.5396,91.573,91.5229,91.5313,5938.0
2017-11-16 13:20:00,109.73,109.75,109.69,109.71,9792.0,91.5313,91.548,91.4979,91.5146,9792.0
2017-11-16 13:25:00,109.73,109.8,109.73,109.75,6471.0,91.5313,91.5897,91.5313,91.548,6471.0
2017-11-16 13:30:00,109.74,109.77,109.71,109.76,17385.0,91.5396,91.5646,91.5146,91.5563,17385.0
2017-11-16 13:35:00,109.78,109.91,109.78,109.86,15054.0,91.573,91.6814,91.573,91.6397,15054.0
2017-11-16 13:40:00,109.84,109.9,109.82,109.88,20500.0,91.623,91.6731,91.6064,91.6564,20500.0
2017-11-16 13:45:00,109.87,109.91,109.83,109.9,5800.0,91.6481,91.6814,91.6147,91.6731,5800.0
2017-11-16 13:50:00,109.92,109.94,109.88,109.94,3003.0,91.6898,91.7065,91.6564,91.7065,3003.0
2017-11-16 13:55:00,109.93,110.0,109.9,109.95,18402.0,91.6981,91.7565,91.6731,91.7148,18402.0
2017-11-16 14:00:00,109.95,110.0,109.94,109.94,6442.0,91.7148,91.7565,91.7065,91.7065,6442.0
2017-11-16 14:05:00,109.95,109.96,109.92,109.95,3863.0,91.7148,91.7231,91.6898,91.7148,3863.0
2017-11-16 14:10:00,109.95,110.1,109.95,110.06,5296.0,91.7148,91.8399,91.7148,91.8066,5296.0
2017-11-16 14:15:00,110.1,110.1,110.0,110.03,8287.0,91.8399,91.8399,91.7565,91.7815,8287.0
2017-11-16 14:20:00,110.02,110.02,109.92,109.94,8762.0,91.7732,91.7732,91.6898,91.7065,8762.0
2017-11-16 14:25:00,109.94,110.0,109.88,109.89,16910.0,91.7065,91.7565,91.6564,91.6647,16910.0
2017-11-16 14:30:00,109.89,110.07,109.89,110.06,7628.0,91.6647,91.8149,91.6647,91.8066,7628.0
2017-11-16 14:35:00,110.06,110.12,110.02,110.05,8804.0,91.8066,91.8566,91.7732,91.7982,8804.0
2017-11-16 14:40:00,110.05,110.08,109.98,110.01,5949.0,91.7982,91.8232,91.7398,91.7648,5949.0
2017-11-16 14:45:00,109.99,110.01,109.95,109.97,10158.0,91.7482,91.7648,91.7148,91.7315,10158.0
2017-11-16 14:50:00,109.97,110.05,109.92,109.97,18882.0,91.7315,91.7982,91.6898,91.7315,18882.0
2017-11-16 14:55:00,109.95,110.01,109.91,109.97,15204.0,91.7148,91.7648,91.6814,91.7315,15204.0
2017-11-16 15:00:00,109.96,110.01,109.93,110.01,6805.0,91.7231,91.7648,91.6981,91.7648,6805.0
2017-11-16 15:05:00,110.01,110.01,109.74,109.77,10761.0,91.7648,91.7648,91.5396,91.5646,10761.0
2017-11-16 15:10:00,109.76,109.87,109.76,109.87,9507.0,91.5563,91.6481,91.5563,91.6481,9507.0
2017-11-16 15:15:00,109.87,109.89,109.8,109.81,5061.0,91.6481,91.6647,91.5897,91.598,5061.0
2017-11-16 15:20:00,109.78,109.86,109.78,109.84,13472.0,91.573,91.6397,91.573,91.623,13472.0
2017-11-16 15:25:00,109.83,109.86,109.82,109.84,12160.0,91.6147,91.6397,91.6064,91.623,12160.0
2017-11-16 15:30:00,109.83,109.86,109.75,109.76,16420.0,91.6147,91.6397,91.548,91.5563,16420.0
2017-11-16 15:35:00,109.75,109.8,109.74,109.78,20735.0,91.548,91.5897,91.5396,91.573,20735.0
2017-11-16 15:40:00,109.79,109.79,109.6,109.61,27222.0,91.5813,91.5813,91.4228,91.4312,27222.0
2017-11-16 15:45:00,109.6,109.68,109.58,109.63,29554.0,91.4228,91.4896,91.4062,91.4479,29554.0
2017-11-16 15:50:00,109.63,109.67,109.58,109.62,44036.0,91.4479,91.4812,91.4062,91.4395,44036.0
2017-11-16 15:55:00,109.62,109.71,109.4,109.7,95220.0,91.4395,91.5146,91.256,91.5063,95220.0
2017-11-17 09:30:00,109.28,109.7,109.28,109.52,27809.0,91.1559,91.5063,91.1559,91.3561,27809.0
2017-11-17 09:35:00,109.5,109.79,109.5,109.66,6400.0,91.3394,91.5813,91.3394,91.4729,6400.0
2017-11-17 09:40:00,109.77,109.96,109.75,109.85,3005.0,91.5646,91.7231,91.548,91.6314,3005.0
2017-11-17 09:45:00,109.91,110.17,109.83,110.17,6908.0,91.6814,91.8983,91.6147,91.8983,6908.0
2017-11-17 09:50:00,110.15,110.3,110.11,110.15,7140.0,91.8816,92.0067,91.8483,91.8816,7140.0
2017-11-17 09:55:00,110.15,110.18,110.07,110.11,3003.0,91.8816,91.9067,91.8149,91.8483,3003.0
2017-11-17 10:00:00,110.11,110.22,109.96,110.22,7347.0,91.8483,91.94,91.7231,91.94,7347.0
2017-11-17 10:05:00,110.21,110.39,110.17,110.39,8780.0,91.9317,92.0818,91.8983,92.0818,8780.0
2017-11-17 10:10:00,110.4,110.64,110.24,110.28,10556.0,92.0902,92.2904,91.9567,91.9901,10556.0
2017-11-17 10:15:00,110.26,110.26,109.91,109.92,3987.0,91.9734,91.9734,91.6814,91.6898,3987.0
2017-11-17 10:20:00,109.92,109.97,109.73,109.75,6039.0,91.6898,91.7315,91.5313,91.548,6039.0
2017-11-17 10:25:00,109.72,109.89,109.71,109.85,9095.0,91.5229,91.6647,91.5146,91.6314,9095.0
2017-11-17 10:30:00,109.81,109.85,109.67,109.76,2139.0,91.598,91.6314,91.4812,91.5563,2139.0
2017-11-17 10:35:00,109.77,109.77,109.56,109.61,2900.0,91.5646,91.5646,91.3895,91.4312,2900.0
2017-11-17 10:40:00,109.6,109.6,109.44,109.5,3902.0,91.4228,91.4228,91.2894,91.3394,3902.0
2017-11-17 10:45:00,109.46,109.46,109.22,109.26,8817.0,91.3061,91.3061,91.1059,91.1392,8817.0
2017-11-17 10:50:00,109.26,109.39,109.23,109.33,6150.0,91.1392,91.2477,91.1142,91.1976,6150.0
2017-11-17 10:55:00,109.38,109.43,109.27,109.38,5548.0,91.2393,91.281,91.1476,91.2393,5548.0
2017-11-17 11:00:00,109.38,109.48,109.38,109.41,5270.0,91.2393,91.3227,91.2393,91.2644,5270.0
2017-11-17 11:05:00,109.39,109.52,109.36,109.45,10987.0,91.2477,91.3561,91.2226,91.2977,10987.0
2017-11-17 11:10:00,109.44,109.73,109.44,109.55,9200.0,91.2894,91.5313,91.2894,91.3811,9200.0
2017-11-17 11:15:00,109.55,109.55,109.43,109.44,3073.0,91.3811,91.3811,91.281,91.2894,3073.0
2017-11-17 11:20:00,109.46,109.69,109.41,109.68,5925.0,91.3061,91.4979,91.2644,91.4896,5925.0
2017-11-17 11:25:00,109.63,109.63,109.45,109.54,3500.0,91.4479,91.4479,91.2977,91.3728,3500.0
2017-11-17 11:30:00,109.54,109.66,109.46,109.46,3900.0,91.3728,91.4729,91.3061,91.3061,3900.0
2017-11-17 11:35:00,109.39,109.43,109.3,109.36,3200.0,91.2477,91.281,91.1726,91.2226,3200.0
2017-11-17 11:40:00,109.41,109.44,109.34,109.38,4600.0,91.2644,91.2894,91.206,91.2393,4600.0
2017-11-17 11:45:00,109.41,109.56,109.39,109.52,5063.0,91.2644,91.3895,91.2477,91.3561,5063.0
2017-11-17 11:50:00,109.53,109.63,109.5,109.6,3100.0,91.3645,91.4479,91.3394,91.4228,3100.0
2017-11-17 11:55:00,109.65,109.67,109.53,109.59,2848.0,91.4646,91.4812,91.3645,91.4145,2848.0
2017-11-17 12:00:00,109.64,109.77,109.61,109.73,4394.0,91.4562,91.5646,91.4312,91.5313,4394.0
2017-11-17 12:05:00,109.73,109.75,109.66,109.69,2728.0,91.5313,91.548,91.4729,91.4979,2728.0
2017-11-17 12:10:00,109.71,109.71,109.58,109.62,4200.0,91.5146,91.5146,91.4062,91.4395,4200.0
2017-11-17 12:15:00,109.63,109.63,109.5,109.52,2133.0,91.4479,91.4479,91.3394,91.3561,2133.0
2017-11-17 12:20:00,109.53,109.54,109.49,109.49,2151.0,91.3645,91.3728,91.3311,91.3311,2151.0
2017-11-17 12:25:00,109.53,109.53,109.37,109.42,4033.0,91.3645,91.3645,91.231,91.2727,4033.0
2017-11-17 12:30:00,109.38,109.46,109.38,109.41,2050.0,91.2393,91.3061,91.2393,91.2644,2050.0
2017-11-17 12:35:00,109.41,109.44,109.4,109.4,1855.0,91.2644,91.2894,91.256,91.256,1855.0
2017-11-17 12:40:00,109.44,109.44,109.39,109.4,3062.0,91.2894,91.2894,91.2477,91.256,3062.0
2017-11-17 12:45:00,109.41,109.42,109.34,109.35,5014.0,91.2644,91.2727,91.206,91.2143,5014.0
2017-11-17 12:50:00,109.34,109.37,109.29,109.32,2664.0,91.206,91.231,91.1643,91.1893,2664.0
2017-11-17 12:55:00,109.31,109.35,109.31,109.31,3105.0,91.1809,91.2143,91.1809,91.1809,3105.0
2017-11-17 13:00:00,109.32,109.33,109.22,109.25,5088.0,91.1893,91.1976,91.1059,91.1309,5088.0
2017-11-17 13:05:00,109.25,109.27,109.14,109.2,5075.0,91.1309,91.1476,91.0391,91.0892,5075.0
2017-11-17 13:10:00,109.22,109.25,109.19,109.25,13288.0,91.1059,91.1309,91.0808,91.1309,13288.0
2017-11-17 13:15:00,109.26,109.34,109.25,109.25,3392.0,91.1392,91.206,91.1309,91.1309,3392.0
2017-11-17 13:20:00,109.26,109.32,109.25,109.3,2800.0,91.1392,91.1893,91.1309,91.1726,2800.0
2017-11-17 13:25:00,109.32,109.39,109.31,109.35,2182.0,91.1893,91.2477,91.1809,91.2143,2182.0
2017-11-17 13:30:00,109.34,109.37,109.32,109.36,2270.0,91.206,91.231,91.1893,91.2226,2270.0
2017-11-17 13:35:00,109.37,109.38,109.34,109.38,2952.0,91.231,91.2393,91.206,91.2393,2952.0
2017-11-17 13:40:00,109.36,109.36,109.3,109.3,2699.0,91.2226,91.2226,91.1726,91.1726,2699.0
2017-11-17 13:45:00,109.28,109.31,109.21,109.24,2250.0,91.1559,91.1809,91.0975,91.1226,2250.0
2017-11-17 13:50:00,109.25,109.25,109.18,109.21,3288.0,91.1309,91.1309,91.0725,91.0975,3288.0
2017-11-17 13:55:00,109.23,109.28,109.22,109.26,4439.0,91.1142,91.1559,91.1059,91.1392,4439.0
2017-11-17 14:00:00,109.23,109.24,109.21,109.23,2654.0,91.1142,91.1226,91.0975,91.1142,2654.0
2017-11-17 14:05:00,109.23,109.23,109.18,109.22,2812.0,91.1142,91.1142,91.0725,91.1059,2812.0
2017-11-17 14:10:00,109.2,109.22,109.2,109.21,3546.0,91.0892,91.1059,91.0892,91.0975,3546.0
2017-11-17 14:15:00,109.21,109.22,109.14,109.18,3812.0,91.0975,91.1059,91.0391,91.0725,3812.0
2017-11-17 14:20:00,109.18,109.19,109.12,109.15,6606.0,91.0725,91.0808,91.0225,91.0475,6606.0
2017-11-17 14:25:00,109.13,109.26,109.13,109.22,4051.0,91.0308,91.1392,91.0308,91.1059,4051.0
2017-11-17 14:30:00,109.21,109.22,109.17,109.19,3449.0,91.0975,91.1059,91.0642,91.0808,3449.0
2017-11-17 14:35:00,109.2,109.2,109.06,109.13,15571.0,91.0892,91.0892,90.9724,91.0308,15571.0
2017-11-17 14:40:00,109.14,109.24,109.11,109.2,2375.0,91.0391,91.1226,91.0141,91.0892,2375.0
2017-11-17 14:45:00,109.2,109.2,109.14,109.16,3599.0,91.0892,91.0892,91.0391,91.0558,3599.0
2017-11-17 14:50:00,109.18,109.18,109.12,109.17,16173.0,91.0725,91.0725,91.0225,91.0642,16173.0
2017-11-17 14:55:00,109.17,109.27,109.14,109.16,12058.0,91.0642,91.1476,91.0391,91.0558,12058.0
2017-11-17 15:00:00,109.16,109.2,109.14,109.19,5188.0,91.0558,91.0892,91.0391,91.0808,5188.0
2017-11-17 15:05:00,109.17,109.28,109.14,109.19,11277.0,91.0642,91.1559,91.0391,91.0808,11277.0
2017-11-17 15:10:00,109.17,109.18,109.1,109.1,4327.0,91.0642,91.0725,91.0058,91.0058,4327.0
2017-11-17 15:15:00,109.1,109.13,109.07,109.11,7305.0,91.0058,91.0308,90.9807,91.0141,7305.0
2017-11-17 15:20:00,109.08,109.09,109.03,109.07,8283.0,90.9891,90.9974,90.9474,90.9807,8283.0
2017-11-17 15:25:00,109.07,109.07,108.98,109.02,7620.0,90.9807,90.9807,90.9057,90.939,7620.0
2017-11-17 15:30:00,109.0,109.12,108.99,109.11,12551.0,90.9224,91.0225,90.914,91.0141,12551.0
2017-11-17 15:35:00,109.11,109.17,109.07,109.16,17492.0,91.0141,91.0642,90.9807,91.0558,17492.0
2017-11-17 15:40:00,109.15,109.22,109.13,109.13,15956.0,91.0475,91.1059,91.0308,91.0308,15956.0
2017-11-17 15:45:00,109.13,109.14,109.04,109.09,19539.0,91.0308,91.0391,90.9557,90.9974,19539.0
2017-11-17 15:50:00,109.1,109.27,109.09,109.15,39080.0,91.0058,91.1476,90.9974,91.0475,39080.0
2017-11-17 15:55:00,109.14,109.23,109.0,109.11,159035.0,91.0391,91.1142,90.9224,91.0141,159035.0
2017-11-20 09:30:00,109.1,109.43,108.83,108.85,21238.0,91.0058,91.281,90.7805,90.7972,21238.0
2017-11-20 09:35:00,109.06,109.37,109.06,109.3,3720.0,90.9724,91.231,90.9724,91.1726,3720.0
2017-11-20 09:40:00,109.27,109.43,109.21,109.36,3943.0,91.1476,91.281,91.0975,91.2226,3943.0
2017-11-20 09:45:00,109.39,109.62,109.38,109.62,6448.0,91.2477,91.4395,91.2393,91.4395,6448.0
2017-11-20 09:50:00,109.62,109.83,109.59,109.75,10606.0,91.4395,91.6147,91.4145,91.548,10606.0
2017-11-20 09:55:00,109.78,109.96,109.77,109.91,3300.0,91.573,91.7231,91.5646,91.6814,3300.0
2017-11-20 10:00:00,110.06,110.08,109.8,109.8,5549.0,91.8066,91.8232,91.5897,91.5897,5549.0
2017-11-20 10:05:00,109.84,109.9,109.79,109.85,9718.0,91.623,91.6731,91.5813,91.6314,9718.0
2017-11-20 10:10:00,109.9,110.03,109.89,110.0,5877.0,91.6731,91.7815,91.6647,91.7565,5877.0
2017-11-20 10:15:00,110.07,110.22,110.07,110.22,3208.0,91.8149,91.94,91.8149,91.94,3208.0
2017-11-20 10:20:00,110.22,110.38,110.17,110.21,7640.0,91.94,92.0735,91.8983,91.9317,7640.0
2017-11-20 10:25:00,110.25,110.35,110.14,110.32,4906.0,91.965,92.0485,91.8733,92.0234,4906.0
2017-11-20 10:30:00,110.32,110.58,110.28,110.49,13455.0,92.0234,92.2403,91.9901,92.1652,13455.0
2017-11-20 10:35:00,110.48,110.51,110.37,110.37,16629.0,92.1569,92.1819,92.0651,92.0651,16629.0
2017-11-20 10:40:00,110.45,110.51,110.31,110.31,17525.0,92.1319,92.1819,92.0151,92.0151,17525.0
2017-11-20 10:45:00,110.33,110.4,110.29,110.32,7569.0,92.0318,92.0902,91.9984,92.0234,7569.0
2017-11-20 10:50:00,110.32,110.34,110.16,110.31,8282.0,92.0234,92.0401,91.89,92.0151,8282.0
2017-11-20 10:55:00,110.31,110.41,110.27,110.41,7209.0,92.0151,92.0985,91.9817,92.0985,7209.0
2017-11-20 11:00:00,110.42,110.65,110.42,110.62,11410.0,92.1068,92.2987,92.1068,92.2737,11410.0
2017-11-20 11:05:00,110.62,110.62,110.5,110.52,3868.0,92.2737,92.2737,92.1736,92.1903,3868.0
2017-11-20 11:10:00,110.52,110.75,110.52,110.7,5191.0,92.1903,92.3821,92.1903,92.3404,5191.0
2017-11-20 11:15:00,110.7,110.72,110.52,110.57,5648.0,92.3404,92.3571,92.1903,92.232,5648.0
2017-11-20 11:20:00,110.57,110.62,110.44,110.49,4049.0,92.232,92.2737,92.1235,92.1652,4049.0
2017-11-20 11:25:00,110.44,110.44,110.2,110.35,6807.0,92.1235,92.1235,91.9233,92.0485,6807.0
2017-11-20 11:30:00,110.37,110.55,110.34,110.55,7817.0,92.0651,92.2153,92.0401,92.2153,7817.0
2017-11-20 11:35:00,110.55,110.55,110.28,110.38,7873.0,92.2153,92.2153,91.9901,92.0735,7873.0
2017-11-20 11:40:00,110.34,110.46,110.31,110.41,5052.0,92.0401,92.1402,92.0151,92.0985,5052.0
2017-11-20 11:45:00,110.44,110.48,110.35,110.35,5034.0,92.1235,92.1569,92.0485,92.0485,5034.0
2017-11-20 11:50:00,110.35,110.47,110.32,110.35,9974.0,92.0485,92.1486,92.0234,92.0485,9974.0
2017-11-20 11:55:00,110.31,110.48,110.25,110.48,1600.0,92.0151,92.1569,91.965,92.1569,1600.0
2017-11-20 12:00:00,110.43,110.44,110.33,110.44,2000.0,92.1152,92.1235,92.0318,92.1235,2000.0
2017-11-20 12:05:00,110.45,110.45,110.37,110.41,5563.0,92.1319,92.1319,92.0651,92.0985,5563.0
2017-11-20 12:10:00,110.38,110.45,110.35,110.36,4120.0,92.0735,92.1319,92.0485,92.0568,4120.0
2017-11-20 12:15:00,110.35,110.38,110.33,110.38,3480.0,92.0485,92.0735,92.0318,92.0735,3480.0
2017-11-20 12:20:00,110.39,110.53,110.38,110.5,9074.0,92.0818,92.1986,92.0735,92.1736,9074.0
2017-11-20 12:25:00,110.5,110.55,110.42,110.43,4798.0,92.1736,92.2153,92.1068,92.1152,4798.0
2017-11-20 12:30:00,110.43,110.47,110.42,110.43,5060.0,92.1152,92.1486,92.1068,92.1152,5060.0
2017-11-20 12:35:00,110.46,110.51,110.39,110.44,7700.0,92.1402,92.1819,92.0818,92.1235,7700.0
2017-11-20 12:40:00,110.42,110.44,110.35,110.35,4300.0,92.1068,92.1235,92.0485,92.0485,4300.0
2017-11-20 12:45:00,110.36,110.45,110.36,110.45,3900.0,92.0568,92.1319,92.0568,92.1319,3900.0
2017-11-20 12:50:00,110.47,110.48,110.38,110.38,3645.0,92.1486,92.1569,92.0735,92.0735,3645.0
2017-11-20 12:55:00,110.41,110.48,110.4,110.48,3012.0,92.0985,92.1569,92.0902,92.1569,3012.0
2017-11-20 13:00:00,110.5,110.54,110.47,110.48,3400.0,92.1736,92.2069,92.1486,92.1569,3400.0
2017-11-20 13:05:00,110.49,110.53,110.48,110.53,2400.0,92.1652,92.1986,92.1569,92.1986,2400.0
2017-11-20 13:10:00,110.51,110.53,110.45,110.46,4599.0,92.1819,92.1986,92.1319,92.1402,4599.0
2017-11-20 13:15:00,110.47,110.51,110.44,110.51,5376.0,92.1486,92.1819,92.1235,92.1819,5376.0
2017-11-20 13:20:00,110.49,110.52,110.46,110.48,4500.0,92.1652,92.1903,92.1402,92.1569,4500.0
2017-11-20 13:25:00,110.45,110.5,110.4,110.4,1400.0,92.1319,92.1736,92.0902,92.0902,1400.0
2017-11-20 13:30:00,110.42,110.42,110.34,110.36,3506.0,92.1068,92.1068,92.0401,92.0568,3506.0
2017-11-20 13:35:00,110.37,110.39,110.35,110.38,3833.0,92.0651,92.0818,92.0485,92.0735,3833.0
2017-11-20 13:40:00,110.38,110.38,110.28,110.33,4651.0,92.0735,92.0735,91.9901,92.0318,4651.0
2017-11-20 13:45:00,110.31,110.39,110.3,110.34,3456.0,92.0151,92.0818,92.0067,92.0401,3456.0
2017-11-20 13:50:00,110.31,110.31,110.26,110.29,2130.0,92.0151,92.0151,91.9734,91.9984,2130.0
2017-11-20 13:55:00,110.29,110.32,110.27,110.32,3463.0,91.9984,92.0234,91.9817,92.0234,3463.0
2017-11-20 14:00:00,110.32,110.34,110.17,110.17,17037.0,92.0234,92.0401,91.8983,91.8983,17037.0
2017-11-20 14:05:00,110.18,110.21,110.16,110.18,2700.0,91.9067,91.9317,91.89,91.9067,2700.0
2017-11-20 14:10:00,110.16,110.18,110.1,110.11,2500.0,91.89,91.9067,91.8399,91.8483,2500.0
2017-11-20 14:15:00,110.12,110.21,110.1,110.16,6345.0,91.8566,91.9317,91.8399,91.89,6345.0
2017-11-20 14:20:00,110.13,110.13,110.05,110.06,2500.0,91.8649,91.8649,91.7982,91.8066,2500.0
2017-11-20 14:25:00,110.09,110.09,110.02,110.02,2113.0,91.8316,91.8316,91.7732,91.7732,2113.0
2017-11-20 14:30:00,110.04,110.17,110.03,110.11,7076.0,91.7899,91.8983,91.7815,91.8483,7076.0
2017-11-20 14:35:00,110.11,110.13,110.1,110.11,2458.0,91.8483,91.8649,91.8399,91.8483,2458.0
2017-11-20 14:40:00,110.12,110.13,110.08,110.12,5187.0,91.8566,91.8649,91.8232,91.8566,5187.0
2017-11-20 14:45:00,110.11,110.24,110.11,110.16,12800.0,91.8483,91.9567,91.8483,91.89,12800.0
2017-11-20 14:50:00,110.12,110.26,110.08,110.17,14846.0,91.8566,91.9734,91.8232,91.8983,14846.0
2017-11-20 14:55:00,110.18,110.24,110.11,110.19,7946.0,91.9067,91.9567,91.8483,91.915,7946.0
2017-11-20 15:00:00,110.21,110.25,110.15,110.2,10023.0,91.9317,91.965,91.8816,91.9233,10023.0
2017-11-20 15:05:00,110.2,110.23,110.14,110.15,12544.0,91.9233,91.9484,91.8733,91.8816,12544.0
2017-11-20 15:10:00,110.16,110.26,110.14,110.2,17440.0,91.89,91.9734,91.8733,91.9233,17440.0
2017-11-20 15:15:00,110.22,110.26,110.17,110.22,25465.0,91.94,91.9734,91.8983,91.94,25465.0
2017-11-20 15:20:00,110.2,110.22,110.16,110.2,16958.0,91.9233,91.94,91.89,91.9233,16958.0
2017-11-20 15:25:00,110.2,110.21,110.14,110.14,13708.0,91.9233,91.9317,91.8733,91.8733,13708.0
2017-11-20 15:30:00,110.14,110.14,110.04,110.04,9560.0,91.8733,91.8733,91.7899,91.7899,9560.0
2017-11-20 15:35:00,110.05,110.06,109.96,110.03,8644.0,91.7982,91.8066,91.7231,91.7815,8644.0
2017-11-20 15:40:00,110.01,110.04,109.96,109.98,7738.0,91.7648,91.7899,91.7231,91.7398,7738.0
2017-11-20 15:45:00,109.98,110.03,109.96,110.02,11750.0,91.7398,91.7815,91.7231,91.7732,11750.0
2017-11-20 15:50:00,110.02,110.02,109.93,110.0,13705.0,91.7732,91.7732,91.6981,91.7565,13705.0
2017-11-20 15:55:00,110.02,110.13,109.99,110.09,52221.0,91.7732,91.8649,91.7482,91.8316,52221.0
2017-11-21 09:30:00,109.3,109.66,109.0,109.0,13670.0,91.7238,92.0259,91.472,91.472,13670.0
2017-11-21 09:35:00,109.17,109.17,108.83,109.05,11801.0,91.6147,91.6147,91.3294,91.514,11801.0
2017-11-21 09:40:00,109.02,109.06,108.84,108.85,14612.0,91.4888,91.5224,91.3378,91.3461,14612.0
2017-11-21 09:45:00,108.82,109.3,108.82,109.3,7915.0,91.321,91.7238,91.321,91.7238,7915.0
2017-11-21 09:50:00,109.22,109.44,109.21,109.29,16271.0,91.6566,91.8413,91.6483,91.7154,16271.0
2017-11-21 09:55:00,109.28,109.33,109.21,109.27,7604.0,91.707,91.749,91.6483,91.6986,7604.0
2017-11-21 10:00:00,109.21,109.36,109.18,109.34,7700.0,91.6483,91.7741,91.6231,91.7574,7700.0
2017-11-21 10:05:00,109.4,109.44,109.32,109.33,4400.0,91.8077,91.8413,91.7406,91.749,4400.0
2017-11-21 10:10:00,109.31,109.42,109.27,109.42,7541.0,91.7322,91.8245,91.6986,91.8245,7541.0
2017-11-21 10:15:00,109.42,109.5,109.4,109.46,10443.0,91.8245,91.8916,91.8077,91.8581,10443.0
2017-11-21 10:20:00,109.46,109.47,109.42,109.44,3727.0,91.8581,91.8664,91.8245,91.8413,3727.0
2017-11-21 10:25:00,109.44,109.48,109.4,109.44,7191.0,91.8413,91.8748,91.8077,91.8413,7191.0
2017-11-21 10:30:00,109.41,109.99,109.41,109.96,96779.0,91.8161,92.3028,91.8161,92.2777,96779.0
2017-11-21 10:35:00,109.96,109.99,109.65,109.65,9528.0,92.2777,92.3028,92.0175,92.0175,9528.0
2017-11-21 10:40:00,109.65,109.72,109.64,109.66,6252.0,92.0175,92.0762,92.0091,92.0259,6252.0
2017-11-21 10:45:00,109.68,109.8,109.68,109.74,7934.0,92.0427,92.1434,92.0427,92.093,7934.0
2017-11-21 10:50:00,109.73,109.73,109.52,109.52,6400.0,92.0846,92.0846,91.9084,91.9084,6400.0
2017-11-21 10:55:00,109.52,109.68,109.52,109.68,9400.0,91.9084,92.0427,91.9084,92.0427,9400.0
2017-11-21 11:00:00,109.68,109.68,109.5,109.54,19952.0,92.0427,92.0427,91.8916,91.9252,19952.0
2017-11-21 11:05:00,109.54,109.57,109.44,109.5,22867.0,91.9252,91.9504,91.8413,91.8916,22867.0
2017-11-21 11:10:00,109.46,109.49,109.41,109.41,1665.0,91.8581,91.8832,91.8161,91.8161,1665.0
2017-11-21 11:15:00,109.42,109.42,109.17,109.17,5543.0,91.8245,91.8245,91.6147,91.6147,5543.0
2017-11-21 11:20:00,109.12,109.2,109.02,109.07,7023.0,91.5727,91.6399,91.4888,91.5308,7023.0
2017-11-21 11:25:00,109.07,109.36,109.07,109.18,21455.0,91.5308,91.7741,91.5308,91.6231,21455.0
2017-11-21 11:30:00,109.18,109.2,109.12,109.12,2900.0,91.6231,91.6399,91.5727,91.5727,2900.0
2017-11-21 11:35:00,109.11,109.12,108.99,109.0,7196.0,91.5643,91.5727,91.4636,91.472,7196.0
2017-11-21 11:40:00,109.0,109.09,109.0,109.01,5400.0,91.472,91.5476,91.472,91.4804,5400.0
2017-11-21 11:45:00,108.99,109.01,108.91,108.93,7971.0,91.4636,91.4804,91.3965,91.4133,7971.0
2017-11-21 11:50:00,108.92,108.92,108.86,108.88,5830.0,91.4049,91.4049,91.3545,91.3713,5830.0
2017-11-21 11:55:00,108.88,109.03,108.88,109.03,7304.0,91.3713,91.4972,91.3713,91.4972,7304.0
2017-11-21 12:00:00,109.03,109.08,109.01,109.05,4410.0,91.4972,91.5392,91.4804,91.514,4410.0
2017-11-21 12:05:00,109.03,109.04,108.99,109.03,2445.0,91.4972,91.5056,91.4636,91.4972,2445.0
2017-11-21 12:10:00,109.01,109.01,108.93,108.94,5220.0,91.4804,91.4804,91.4133,91.4217,5220.0
2017-11-21 12:15:00,108.95,108.98,108.93,108.93,4321.0,91.4301,91.4552,91.4133,91.4133,4321.0
2017-11-21 12:20:00,108.95,108.95,108.85,108.88,8459.0,91.4301,91.4301,91.3461,91.3713,8459.0
2017-11-21 12:25:00,108.89,108.92,108.89,108.89,3184.0,91.3797,91.4049,91.3797,91.3797,3184.0
2017-11-21 12:30:00,108.9,108.9,108.84,108.9,3500.0,91.3881,91.3881,91.3378,91.3881,3500.0
2017-11-21 12:35:00,108.9,108.9,108.81,108.82,2896.0,91.3881,91.3881,91.3126,91.321,2896.0
2017-11-21 12:40:00,108.84,108.86,108.8,108.82,3848.0,91.3378,91.3545,91.3042,91.321,3848.0
2017-11-21 12:45:00,108.81,108.82,108.77,108.77,13870.0,91.3126,91.321,91.279,91.279,13870.0
2017-11-21 12:50:00,108.77,108.92,108.76,108.92,2824.0,91.279,91.4049,91.2706,91.4049,2824.0
2017-11-21 12:55:00,108.92,109.02,108.89,109.02,11569.0,91.4049,91.4888,91.3797,91.4888,11569.0
2017-11-21 13:00:00,109.01,109.03,108.99,109.01,2410.0,91.4804,91.4972,91.4636,91.4804,2410.0
2017-11-21 13:05:00,109.02,109.04,108.93,108.93,3310.0,91.4888,91.5056,91.4133,91.4133,3310.0
2017-11-21 13:10:00,108.95,108.95,108.89,108.95,2962.0,91.4301,91.4301,91.3797,91.4301,2962.0
2017-11-21 13:15:00,108.95,108.95,108.89,108.89,700.0,91.4301,91.4301,91.3797,91.3797,700.0
2017-11-21 13:20:00,108.9,108.9,108.82,108.82,2806.0,91.3881,91.3881,91.321,91.321,2806.0
2017-11-21 13:25:00,108.82,108.85,108.82,108.84,3624.0,91.321,91.3461,91.321,91.3378,3624.0
2017-11-21 13:30:00,108.84,108.87,108.81,108.81,2477.0,91.3378,91.3629,91.3126,91.3126,2477.0
2017-11-21 13:35:00,108.82,108.88,108.82,108.85,2911.0,91.321,91.3713,91.321,91.3461,2911.0
2017-11-21 13:40:00,108.85,108.89,108.85,108.86,2456.0,91.3461,91.3797,91.3461,91.3545,2456.0
2017-11-21 13:45:00,108.88,108.91,108.77,108.82,7816.0,91.3713,91.3965,91.279,91.321,7816.0
2017-11-21 13:50:00,108.84,108.85,108.79,108.81,3750.0,91.3378,91.3461,91.2958,91.3126,3750.0
2017-11-21 13:55:00,108.81,108.81,108.64,108.64,7612.0,91.3126,91.3126,91.1699,91.1699,7612.0
2017-11-21 14:00:00,108.63,108.63,108.54,108.56,4123.0,91.1615,91.1615,91.086,91.1028,4123.0
2017-11-21 14:05:00,108.52,108.6,108.52,108.6,8234.0,91.0692,91.1364,91.0692,91.1364,8234.0
2017-11-21 14:10:00,108.6,108.7,108.57,108.57,4864.0,91.1364,91.2203,91.1112,91.1112,4864.0
2017-11-21 14:15:00,108.62,108.7,108.59,108.7,5686.0,91.1531,91.2203,91.128,91.2203,5686.0
2017-11-21 14:20:00,108.69,108.72,108.64,108.67,3600.0,91.2119,91.2371,91.1699,91.1951,3600.0
2017-11-21 14:25:00,108.66,108.67,108.55,108.58,5175.0,91.1867,91.1951,91.0944,91.1196,5175.0
2017-11-21 14:30:00,108.6,108.6,108.51,108.51,10768.0,91.1364,91.1364,91.0608,91.0608,10768.0
2017-11-21 14:35:00,108.53,108.54,108.45,108.51,6398.0,91.0776,91.086,91.0105,91.0608,6398.0
2017-11-21 14:40:00,108.5,108.52,108.46,108.47,4100.0,91.0524,91.0692,91.0189,91.0273,4100.0
2017-11-21 14:45:00,108.46,108.56,108.4,108.52,7924.0,91.0189,91.1028,90.9685,91.0692,7924.0
2017-11-21 14:50:00,108.53,108.53,108.45,108.48,6248.0,91.0776,91.0776,91.0105,91.0356,6248.0
2017-11-21 14:55:00,108.46,108.54,108.46,108.51,2533.0,91.0189,91.086,91.0189,91.0608,2533.0
2017-11-21 15:00:00,108.52,108.52,108.39,108.39,11783.0,91.0692,91.0692,90.9601,90.9601,11783.0
2017-11-21 15:05:00,108.4,108.51,108.4,108.5,24296.0,90.9685,91.0608,90.9685,91.0524,24296.0
2017-11-21 15:10:00,108.51,108.61,108.51,108.56,6600.0,91.0608,91.1447,91.0608,91.1028,6600.0
2017-11-21 15:15:00,108.56,108.61,108.51,108.57,8958.0,91.1028,91.1447,91.0608,91.1112,8958.0
2017-11-21 15:20:00,108.64,108.66,108.57,108.66,5000.0,91.1699,91.1867,91.1112,91.1867,5000.0
2017-11-21 15:25:00,108.64,108.65,108.6,108.6,11692.0,91.1699,91.1783,91.1364,91.1364,11692.0
2017-11-21 15:30:00,108.59,108.69,108.58,108.62,13622.0,91.128,91.2119,91.1196,91.1531,13622.0
2017-11-21 15:35:00,108.62,108.63,108.55,108.58,12631.0,91.1531,91.1615,91.0944,91.1196,12631.0
2017-11-21 15:40:00,108.58,108.63,108.58,108.63,24492.0,91.1196,91.1615,91.1196,91.1615,24492.0
2017-11-21 15:45:00,108.64,108.65,108.5,108.53,28535.0,91.1699,91.1783,91.0524,91.0776,28535.0
2017-11-21 15:50:00,108.53,108.56,108.39,108.41,28529.0,91.0776,91.1028,90.9601,90.9769,28529.0
2017-11-21 15:55:00,108.42,108.54,108.41,108.52,64885.0,90.9853,91.086,90.9769,91.0692,64885.0
2017-11-22 09:30:00,108.51,108.91,108.38,108.62,4884.0,91.0608,91.3965,90.9517,91.1531,4884.0
2017-11-22 09:35:00,108.41,108.41,108.13,108.13,5163.0,90.9769,90.9769,90.7419,90.7419,5163.0
2017-11-22 09:40:00,108.17,108.21,107.92,108.18,11090.0,90.7755,90.8091,90.5657,90.7839,11090.0
2017-11-22 09:45:00,108.05,108.12,107.91,108.0,16577.0,90.6748,90.7335,90.5573,90.6328,16577.0
2017-11-22 09:50:00,108.02,108.23,107.97,108.23,5400.0,90.6496,90.8258,90.6077,90.8258,5400.0
2017-11-22 09:55:00,108.17,108.22,108.11,108.17,1700.0,90.7755,90.8175,90.7251,90.7755,1700.0
2017-11-22 10:00:00,108.18,108.3,108.11,108.23,3757.0,90.7839,90.8846,90.7251,90.8258,3757.0
2017-11-22 10:05:00,108.28,108.28,108.14,108.17,2731.0,90.8678,90.8678,90.7503,90.7755,2731.0
2017-11-22 10:10:00,108.19,108.24,108.08,108.19,5652.0,90.7923,90.8342,90.7,90.7923,5652.0
2017-11-22 10:15:00,108.17,108.17,108.02,108.07,8110.0,90.7755,90.7755,90.6496,90.6916,8110.0
2017-11-22 10:20:00,108.07,108.07,107.94,107.95,17000.0,90.6916,90.6916,90.5825,90.5909,17000.0
2017-11-22 10:25:00,107.93,107.95,107.86,107.9,5860.0,90.5741,90.5909,90.5153,90.5489,5860.0
2017-11-22 10:30:00,107.9,107.94,107.88,107.93,3354.0,90.5489,90.5825,90.5321,90.5741,3354.0
2017-11-22 10:35:00,107.93,107.99,107.88,107.9,8508.0,90.5741,90.6244,90.5321,90.5489,8508.0
2017-11-22 10:40:00,107.92,108.05,107.92,108.03,3000.0,90.5657,90.6748,90.5657,90.658,3000.0
2017-11-22 10:45:00,108.03,108.04,108.01,108.03,1300.0,90.658,90.6664,90.6412,90.658,1300.0
2017-11-22 10:50:00,108.0,108.07,107.99,108.07,1700.0,90.6328,90.6916,90.6244,90.6916,1700.0
2017-11-22 10:55:00,108.05,108.1,108.02,108.02,4901.0,90.6748,90.7168,90.6496,90.6496,4901.0
2017-11-22 11:00:00,108.02,108.15,107.99,108.15,6755.0,90.6496,90.7587,90.6244,90.7587,6755.0
2017-11-22 11:05:00,108.13,108.16,108.09,108.16,2000.0,90.7419,90.7671,90.7084,90.7671,2000.0
2017-11-22 11:10:00,108.2,108.2,108.09,108.09,3200.0,90.8007,90.8007,90.7084,90.7084,3200.0
2017-11-22 11:15:00,108.1,108.11,108.03,108.05,14826.0,90.7168,90.7251,90.658,90.6748,14826.0
2017-11-22 11:20:00,108.03,108.04,107.98,108.01,18000.0,90.658,90.6664,90.6161,90.6412,18000.0
2017-11-22 11:25:00,108.03,108.09,108.01,108.09,4601.0,90.658,90.7084,90.6412,90.7084,4601.0
2017-11-22 11:30:00,108.1,108.17,108.08,108.08,3534.0,90.7168,90.7755,90.7,90.7,3534.0
2017-11-22 11:35:00,108.08,108.14,108.06,108.11,3425.0,90.7,90.7503,90.6832,90.7251,3425.0
2017-11-22 11:40:00,108.08,108.14,108.06,108.11,2700.0,90.7,90.7503,90.6832,90.7251,2700.0
2017-11-22 11:45:00,108.12,108.16,108.08,108.16,3210.0,90.7335,90.7671,90.7,90.7671,3210.0
2017-11-22 11:50:00,108.16,108.16,108.08,108.14,5346.0,90.7671,90.7671,90.7,90.7503,5346.0
2017-11-22 11:55:00,108.13,108.13,108.06,108.06,1700.0,90.7419,90.7419,90.6832,90.6832,1700.0
2017-11-22 12:00:00,108.09,108.11,108.07,108.09,3326.0,90.7084,90.7251,90.6916,90.7084,3326.0
2017-11-22 12:05:00,108.09,108.09,108.01,108.01,7171.0,90.7084,90.7084,90.6412,90.6412,7171.0
2017-11-22 12:10:00,108.04,108.04,107.99,108.03,2666.0,90.6664,90.6664,90.6244,90.658,2666.0
2017-11-22 12:15:00,108.02,108.02,107.99,107.99,2000.0,90.6496,90.6496,90.6244,90.6244,2000.0
2017-11-22 12:20:00,107.97,107.97,107.88,107.9,2100.0,90.6077,90.6077,90.5321,90.5489,2100.0
2017-11-22 12:25:00,107.91,107.99,107.91,107.97,4375.0,90.5573,90.6244,90.5573,90.6077,4375.0
2017-11-22 12:30:00,107.97,107.99,107.96,107.99,400.0,90.6077,90.6244,90.5993,90.6244,400.0
2017-11-22 12:35:00,107.97,108.03,107.96,107.96,5508.0,90.6077,90.658,90.5993,90.5993,5508.0
2017-11-22 12:40:00,107.96,108.05,107.96,108.05,30546.0,90.5993,90.6748,90.5993,90.6748,30546.0
2017-11-22 12:45:00,108.04,108.07,108.02,108.03,2681.0,90.6664,90.6916,90.6496,90.658,2681.0
2017-11-22 12:50:00,108.0,108.05,107.98,108.05,3300.0,90.6328,90.6748,90.6161,90.6748,3300.0
2017-11-22 12:55:00,108.05,108.07,108.02,108.07,3430.0,90.6748,90.6916,90.6496,90.6916,3430.0
2017-11-22 13:00:00,108.04,108.06,108.02,108.04,2960.0,90.6664,90.6832,90.6496,90.6664,2960.0
2017-11-22 13:05:00,108.04,108.11,108.03,108.11,3826.0,90.6664,90.7251,90.658,90.7251,3826.0
2017-11-22 13:10:00,108.13,108.17,108.13,108.15,600.0,90.7419,90.7755,90.7419,90.7587,600.0
2017-11-22 13:15:00,108.14,108.14,108.09,108.13,8621.0,90.7503,90.7503,90.7084,90.7419,8621.0
2017-11-22 13:20:00,108.13,108.22,108.13,108.22,2057.0,90.7419,90.8175,90.7419,90.8175,2057.0
2017-11-22 13:25:00,108.22,108.27,108.18,108.18,4400.0,90.8175,90.8594,90.7839,90.7839,4400.0
2017-11-22 13:30:00,108.18,108.18,108.14,108.17,2900.0,90.7839,90.7839,90.7503,90.7755,2900.0
2017-11-22 13:35:00,108.18,108.2,108.14,108.18,6630.0,90.7839,90.8007,90.7503,90.7839,6630.0
2017-11-22 13:40:00,108.14,108.14,108.06,108.06,3905.0,90.7503,90.7503,90.6832,90.6832,3905.0
2017-11-22 13:45:00,108.05,108.08,108.0,108.01,8903.0,90.6748,90.7,90.6328,90.6412,8903.0
2017-11-22 13:50:00,107.99,108.0,107.93,107.94,5489.0,90.6244,90.6328,90.5741,90.5825,5489.0
2017-11-22 13:55:00,107.94,108.16,107.94,107.98,14443.0,90.5825,90.7671,90.5825,90.6161,14443.0
2017-11-22 14:00:00,107.97,108.04,107.96,108.01,2000.0,90.6077,90.6664,90.5993,90.6412,2000.0
2017-11-22 14:05:00,107.99,108.05,107.96,108.05,7455.0,90.6244,90.6748,90.5993,90.6748,7455.0
2017-11-22 14:10:00,108.07,108.11,108.02,108.04,6684.0,90.6916,90.7251,90.6496,90.6664,6684.0
2017-11-22 14:15:00,108.06,108.06,108.0,108.0,2684.0,90.6832,90.6832,90.6328,90.6328,2684.0
2017-11-22 14:20:00,108.03,108.11,108.0,108.1,11050.0,90.658,90.7251,90.6328,90.7168,11050.0
2017-11-22 14:25:00,108.07,108.07,107.98,108.03,10015.0,90.6916,90.6916,90.6161,90.658,10015.0
2017-11-22 14:30:00,108.03,108.05,108.0,108.01,8117.0,90.658,90.6748,90.6328,90.6412,8117.0
2017-11-22 14:35:00,108.0,108.05,108.0,108.02,4198.0,90.6328,90.6748,90.6328,90.6496,4198.0
2017-11-22 14:40:00,108.02,108.04,108.0,108.01,5262.0,90.6496,90.6664,90.6328,90.6412,5262.0
2017-11-22 14:45:00,108.0,108.01,107.99,108.01,6534.0,90.6328,90.6412,90.6244,90.6412,6534.0
2017-11-22 14:50:00,108.0,108.01,107.92,107.93,5402.0,90.6328,90.6412,90.5657,90.5741,5402.0
2017-11-22 14:55:00,107.92,107.93,107.9,107.92,4251.0,90.5657,90.5741,90.5489,90.5657,4251.0
2017-11-22 15:00:00,107.91,107.94,107.88,107.94,8223.0,90.5573,90.5825,90.5321,90.5825,8223.0
2017-11-22 15:05:00,107.97,108.09,107.94,108.09,4135.0,90.6077,90.7084,90.5825,90.7084,4135.0
2017-11-22 15:10:00,108.09,108.13,108.09,108.11,4328.0,90.7084,90.7419,90.7084,90.7251,4328.0
2017-11-22 15:15:00,108.11,108.11,108.06,108.07,9695.0,90.7251,90.7251,90.6832,90.6916,9695.0
2017-11-22 15:20:00,108.05,108.05,108.03,108.05,3802.0,90.6748,90.6748,90.658,90.6748,3802.0
2017-11-22 15:25:00,108.05,108.14,108.04,108.05,9769.0,90.6748,90.7503,90.6664,90.6748,9769.0
2017-11-22 15:30:00,108.05,108.13,108.05,108.13,7897.0,90.6748,90.7419,90.6748,90.7419,7897.0
2017-11-22 15:35:00,108.12,108.16,108.08,108.08,16358.0,90.7335,90.7671,90.7,90.7,16358.0
2017-11-22 15:40:00,108.09,108.12,108.07,108.12,11225.0,90.7084,90.7335,90.6916,90.7335,11225.0
2017-11-22 15:45:00,108.13,108.2,108.13,108.2,17550.0,90.7419,90.8007,90.7419,90.8007,17550.0
2017-11-22 15:50:00,108.2,108.32,108.19,108.3,25763.0,90.8007,90.9014,90.7923,90.8846,25763.0
2017-11-22 15:55:00,108.28,108.31,108.14,108.15,78403.0,90.8678,90.893,90.7503,90.7587,78403.0
2017-11-24 09:30:00,108.34,108.46,107.95,108.28,6273.0,90.9182,91.0189,90.5909,90.8678,6273.0
2017-11-24 09:35:00,108.31,108.31,107.78,107.97,3500.0,90.893,90.893,90.4482,90.6077,3500.0
2017-11-24 09:40:00,108.01,108.31,107.9,107.98,2600.0,90.6412,90.893,90.5489,90.6161,2600.0
2017-11-24 09:45:00,107.85,107.89,107.64,107.78,3741.0,90.507,90.5405,90.3307,90.4482,3741.0
2017-11-24 09:50:00,107.67,107.7,107.61,107.66,8251.0,90.3559,90.3811,90.3055,90.3475,8251.0
2017-11-24 09:55:00,107.63,107.66,107.48,107.57,14213.0,90.3223,90.3475,90.1965,90.272,14213.0
2017-11-24 10:00:00,107.55,107.66,107.53,107.57,3000.0,90.2552,90.3475,90.2384,90.272,3000.0
2017-11-24 10:05:00,107.55,107.64,107.53,107.6,2134.0,90.2552,90.3307,90.2384,90.2972,2134.0
2017-11-24 10:10:00,107.59,107.69,107.59,107.69,1548.0,90.2888,90.3727,90.2888,90.3727,1548.0
2017-11-24 10:15:00,107.73,107.83,107.7,107.79,3300.0,90.4063,90.4902,90.3811,90.4566,3300.0
2017-11-24 10:20:00,107.78,107.82,107.77,107.77,300.0,90.4482,90.4818,90.4398,90.4398,300.0
2017-11-24 10:25:00,107.77,107.85,107.75,107.82,5950.0,90.4398,90.507,90.423,90.4818,5950.0
2017-11-24 10:30:00,107.88,107.88,107.71,107.71,2667.0,90.5321,90.5321,90.3895,90.3895,2667.0
2017-11-24 10:35:00,107.71,107.77,107.71,107.71,2777.0,90.3895,90.4398,90.3895,90.3895,2777.0
2017-11-24 10:40:00,107.75,107.77,107.72,107.73,1117.0,90.423,90.4398,90.3979,90.4063,1117.0
2017-11-24 10:45:00,107.77,107.82,107.74,107.82,4488.0,90.4398,90.4818,90.4146,90.4818,4488.0
2017-11-24 10:50:00,107.84,107.84,107.78,107.81,2000.0,90.4986,90.4986,90.4482,90.4734,2000.0
2017-11-24 10:55:00,107.83,107.92,107.77,107.77,4202.0,90.4902,90.5657,90.4398,90.4398,4202.0
2017-11-24 11:00:00,107.83,107.83,107.74,107.74,3597.0,90.4902,90.4902,90.4146,90.4146,3597.0
2017-11-24 11:05:00,107.75,107.76,107.72,107.76,2800.0,90.423,90.4314,90.3979,90.4314,2800.0
2017-11-24 11:10:00,107.72,107.79,107.72,107.74,3801.0,90.3979,90.4566,90.3979,90.4146,3801.0
2017-11-24 11:15:00,107.73,107.73,107.68,107.68,1643.0,90.4063,90.4063,90.3643,90.3643,1643.0
2017-11-24 11:20:00,107.66,107.66,107.6,107.65,1100.0,90.3475,90.3475,90.2972,90.3391,1100.0
2017-11-24 11:25:00,107.6,107.67,107.6,107.62,3729.0,90.2972,90.3559,90.2972,90.3139,3729.0
2017-11-24 11:30:00,107.6,107.6,107.53,107.57,2992.0,90.2972,90.2972,90.2384,90.272,2992.0
2017-11-24 11:35:00,107.57,107.58,107.57,107.58,6200.0,90.272,90.2804,90.272,90.2804,6200.0
2017-11-24 11:40:00,107.58,107.58,107.55,107.55,2213.0,90.2804,90.2804,90.2552,90.2552,2213.0
2017-11-24 11:45:00,107.56,107.57,107.53,107.53,2659.0,90.2636,90.272,90.2384,90.2384,2659.0
2017-11-24 11:50:00,107.51,107.57,107.51,107.55,3459.0,90.2216,90.272,90.2216,90.2552,3459.0
2017-11-24 11:55:00,107.55,107.57,107.55,107.56,1000.0,90.2552,90.272,90.2552,90.2636,1000.0
2017-11-24 12:00:00,107.56,107.65,107.56,107.63,3354.0,90.2636,90.3391,90.2636,90.3223,3354.0
2017-11-24 12:05:00,107.61,107.69,107.61,107.68,4185.0,90.3055,90.3727,90.3055,90.3643,4185.0
2017-11-24 12:10:00,107.66,107.66,107.63,107.65,3000.0,90.3475,90.3475,90.3223,90.3391,3000.0
2017-11-24 12:15:00,107.66,107.69,107.66,107.69,5400.0,90.3475,90.3727,90.3475,90.3727,5400.0
2017-11-24 12:20:00,107.69,107.7,107.67,107.68,1864.0,90.3727,90.3811,90.3559,90.3643,1864.0
2017-11-24 12:25:00,107.69,107.7,107.66,107.66,2077.0,90.3727,90.3811,90.3475,90.3475,2077.0
2017-11-24 12:30:00,107.67,107.71,107.66,107.7,2000.0,90.3559,90.3895,90.3475,90.3811,2000.0
2017-11-24 12:35:00,107.7,107.73,107.69,107.69,4734.0,90.3811,90.4063,90.3727,90.3727,4734.0
2017-11-24 12:40:00,107.7,107.74,107.64,107.64,4904.0,90.3811,90.4146,90.3307,90.3307,4904.0
2017-11-24 12:45:00,107.64,107.69,107.64,107.68,3800.0,90.3307,90.3727,90.3307,90.3643,3800.0
2017-11-24 12:50:00,107.67,107.68,107.56,107.56,12223.0,90.3559,90.3643,90.2636,90.2636,12223.0
2017-11-24 12:55:00,107.56,107.56,107.43,107.45,32343.0,90.2636,90.2636,90.1545,90.1713,32343.0
2017-11-27 09:30:00,107.75,108.28,107.47,107.89,9633.0,90.423,90.8678,90.1881,90.5405,9633.0
2017-11-27 09:35:00,107.75,107.8,107.67,107.79,1700.0,90.423,90.465,90.3559,90.4566,1700.0
2017-11-27 09:40:00,107.77,108.0,107.76,108.0,4430.0,90.4398,90.6328,90.4314,90.6328,4430.0
2017-11-27 09:45:00,108.0,108.19,107.92,108.15,4754.0,90.6328,90.7923,90.5657,90.7587,4754.0
2017-11-27 09:50:00,108.15,108.3,108.15,108.17,3692.0,90.7587,90.8846,90.7587,90.7755,3692.0
2017-11-27 09:55:00,108.16,108.16,107.87,107.87,5115.0,90.7671,90.7671,90.5237,90.5237,5115.0
2017-11-27 10:00:00,107.83,107.83,107.65,107.73,4113.0,90.4902,90.4902,90.3391,90.4063,4113.0
2017-11-27 10:05:00,107.7,107.7,107.15,107.15,14219.0,90.3811,90.3811,89.9195,89.9195,14219.0
2017-11-27 10:10:00,107.16,107.34,107.14,107.28,5200.0,89.9279,90.079,89.9111,90.0286,5200.0
2017-11-27 10:15:00,107.28,107.52,107.25,107.52,5078.0,90.0286,90.23,90.0034,90.23,5078.0
2017-11-27 10:20:00,107.47,107.58,107.41,107.58,4095.0,90.1881,90.2804,90.1377,90.2804,4095.0
2017-11-27 10:25:00,107.59,107.77,107.58,107.7,4934.0,90.2888,90.4398,90.2804,90.3811,4934.0
2017-11-27 10:30:00,107.69,107.69,107.56,107.68,4471.0,90.3727,90.3727,90.2636,90.3643,4471.0
2017-11-27 10:35:00,107.67,107.71,107.55,107.58,3200.0,90.3559,90.3895,90.2552,90.2804,3200.0
2017-11-27 10:40:00,107.64,107.74,107.64,107.69,1720.0,90.3307,90.4146,90.3307,90.3727,1720.0
2017-11-27 10:45:00,107.72,107.84,107.72,107.84,800.0,90.3979,90.4986,90.3979,90.4986,800.0
2017-11-27 10:50:00,107.79,107.9,107.78,107.87,5675.0,90.4566,90.5489,90.4482,90.5237,5675.0
2017-11-27 10:55:00,107.91,107.96,107.87,107.87,3682.0,90.5573,90.5993,90.5237,90.5237,3682.0
2017-11-27 11:00:00,107.83,107.91,107.82,107.84,4137.0,90.4902,90.5573,90.4818,90.4986,4137.0
2017-11-27 11:05:00,107.86,107.9,107.85,107.88,1599.0,90.5153,90.5489,90.507,90.5321,1599.0
2017-11-27 11:10:00,107.86,107.88,107.78,107.87,3549.0,90.5153,90.5321,90.4482,90.5237,3549.0
2017-11-27 11:15:00,107.9,107.96,107.89,107.96,7639.0,90.5489,90.5993,90.5405,90.5993,7639.0
2017-11-27 11:20:00,107.98,108.08,107.97,108.07,1983.0,90.6161,90.7,90.6077,90.6916,1983.0
2017-11-27 11:25:00,108.07,108.09,108.01,108.09,7838.0,90.6916,90.7084,90.6412,90.7084,7838.0
2017-11-27 11:30:00,108.08,108.15,108.07,108.15,3963.0,90.7,90.7587,90.6916,90.7587,3963.0
2017-11-27 11:35:00,108.13,108.19,108.12,108.19,891.0,90.7419,90.7923,90.7335,90.7923,891.0
2017-11-27 11:40:00,108.19,108.3,108.19,108.3,2980.0,90.7923,90.8846,90.7923,90.8846,2980.0
2017-11-27 11:45:00,108.29,108.32,108.23,108.32,5574.0,90.8762,90.9014,90.8258,90.9014,5574.0
2017-11-27 11:50:00,108.35,108.39,108.25,108.27,3568.0,90.9266,90.9601,90.8426,90.8594,3568.0
2017-11-27 11:55:00,108.28,108.28,108.2,108.24,4000.0,90.8678,90.8678,90.8007,90.8342,4000.0
2017-11-27 12:00:00,108.24,108.25,108.21,108.25,2546.0,90.8342,90.8426,90.8091,90.8426,2546.0
2017-11-27 12:05:00,108.26,108.31,108.22,108.22,3032.0,90.851,90.893,90.8175,90.8175,3032.0
2017-11-27 12:10:00,108.25,108.31,108.24,108.3,2776.0,90.8426,90.893,90.8342,90.8846,2776.0
2017-11-27 12:15:00,108.31,108.33,108.3,108.32,2130.0,90.893,90.9098,90.8846,90.9014,2130.0
2017-11-27 12:20:00,108.34,108.41,108.34,108.4,5049.0,90.9182,90.9769,90.9182,90.9685,5049.0
2017-11-27 12:25:00,108.41,108.43,108.37,108.39,3835.0,90.9769,90.9937,90.9433,90.9601,3835.0
2017-11-27 12:30:00,108.4,108.42,108.39,108.4,1300.0,90.9685,90.9853,90.9601,90.9685,1300.0
2017-11-27 12:35:00,108.41,108.43,108.38,108.43,2400.0,90.9769,90.9937,90.9517,90.9937,2400.0
2017-11-27 12:40:00,108.44,108.47,108.41,108.47,2933.0,91.0021,91.0273,90.9769,91.0273,2933.0
2017-11-27 12:45:00,108.45,108.49,108.45,108.45,3672.0,91.0105,91.044,91.0105,91.0105,3672.0
2017-11-27 12:50:00,108.45,108.46,108.42,108.44,1213.0,91.0105,91.0189,90.9853,91.0021,1213.0
2017-11-27 12:55:00,108.4,108.42,108.39,108.41,1210.0,90.9685,90.9853,90.9601,90.9769,1210.0
2017-11-27 13:00:00,108.43,108.45,108.41,108.43,2215.0,90.9937,91.0105,90.9769,90.9937,2215.0
2017-11-27 13:05:00,108.4,108.4,108.32,108.35,3283.0,90.9685,90.9685,90.9014,90.9266,3283.0
2017-11-27 13:10:00,108.33,108.34,108.27,108.34,1478.0,90.9098,90.9182,90.8594,90.9182,1478.0
2017-11-27 13:15:00,108.35,108.36,108.31,108.31,2200.0,90.9266,90.9349,90.893,90.893,2200.0
2017-11-27 13:20:00,108.31,108.31,108.28,108.3,2491.0,90.893,90.893,90.8678,90.8846,2491.0
2017-11-27 13:25:00,108.29,108.31,108.26,108.26,2710.0,90.8762,90.893,90.851,90.851,2710.0
2017-11-27 13:30:00,108.28,108.32,108.28,108.32,445.0,90.8678,90.9014,90.8678,90.9014,445.0
2017-11-27 13:35:00,108.31,108.32,108.25,108.26,3656.0,90.893,90.9014,90.8426,90.851,3656.0
2017-11-27 13:40:00,108.26,108.35,108.26,108.34,3002.0,90.851,90.9266,90.851,90.9182,3002.0
2017-11-27 13:45:00,108.34,108.38,108.33,108.37,4000.0,90.9182,90.9517,90.9098,90.9433,4000.0
2017-11-27 13:50:00,108.38,108.39,108.37,108.38,900.0,90.9517,90.9601,90.9433,90.9517,900.0
2017-11-27 13:55:00,108.39,108.4,108.37,108.39,3392.0,90.9601,90.9685,90.9433,90.9601,3392.0
2017-11-27 14:00:00,108.4,108.47,108.39,108.47,5813.0,90.9685,91.0273,90.9601,91.0273,5813.0
2017-11-27 14:05:00,108.46,108.46,108.44,108.44,2022.0,91.0189,91.0189,91.0021,91.0021,2022.0
2017-11-27 14:10:00,108.44,108.49,108.43,108.45,4789.0,91.0021,91.044,90.9937,91.0105,4789.0
2017-11-27 14:15:00,108.45,108.45,108.43,108.43,1715.0,91.0105,91.0105,90.9937,90.9937,1715.0
2017-11-27 14:20:00,108.44,108.48,108.43,108.47,6874.0,91.0021,91.0356,90.9937,91.0273,6874.0
2017-11-27 14:25:00,108.46,108.62,108.44,108.59,18184.0,91.0189,91.1531,91.0021,91.128,18184.0
2017-11-27 14:30:00,108.6,108.65,108.6,108.63,6262.0,91.1364,91.1783,91.1364,91.1615,6262.0
2017-11-27 14:35:00,108.63,108.65,108.59,108.59,6616.0,91.1615,91.1783,91.128,91.128,6616.0
2017-11-27 14:40:00,108.58,108.66,108.56,108.6,6652.0,91.1196,91.1867,91.1028,91.1364,6652.0
2017-11-27 14:45:00,108.59,108.62,108.57,108.6,6538.0,91.128,91.1531,91.1112,91.1364,6538.0
2017-11-27 14:50:00,108.6,108.64,108.59,108.63,6232.0,91.1364,91.1699,91.128,91.1615,6232.0
2017-11-27 14:55:00,108.64,108.7,108.56,108.58,12490.0,91.1699,91.2203,91.1028,91.1196,12490.0
2017-11-27 15:00:00,108.58,108.58,108.4,108.41,7857.0,91.1196,91.1196,90.9685,90.9769,7857.0
2017-11-27 15:05:00,108.39,108.43,108.38,108.4,4254.0,90.9601,90.9937,90.9517,90.9685,4254.0
2017-11-27 15:10:00,108.4,108.42,108.38,108.41,5000.0,90.9685,90.9853,90.9517,90.9769,5000.0
2017-11-27 15:15:00,108.4,108.4,108.37,108.38,3598.0,90.9685,90.9685,90.9433,90.9517,3598.0
2017-11-27 15:20:00,108.37,108.41,108.37,108.4,6971.0,90.9433,90.9769,90.9433,90.9685,6971.0
2017-11-27 15:25:00,108.4,108.48,108.4,108.45,6508.0,90.9685,91.0356,90.9685,91.0105,6508.0
2017-11-27 15:30:00,108.45,108.48,108.43,108.45,7807.0,91.0105,91.0356,90.9937,91.0105,7807.0
2017-11-27 15:35:00,108.46,108.5,108.42,108.42,8339.0,91.0189,91.0524,90.9853,90.9853,8339.0
2017-11-27 15:40:00,108.42,108.45,108.4,108.44,9769.0,90.9853,91.0105,90.9685,91.0021,9769.0
2017-11-27 15:45:00,108.44,108.45,108.36,108.38,15285.0,91.0021,91.0105,90.9349,90.9517,15285.0
2017-11-27 15:50:00,108.38,108.43,108.35,108.37,14354.0,90.9517,90.9937,90.9266,90.9433,14354.0
2017-11-27 15:55:00,108.37,108.42,108.34,108.37,34342.0,90.9433,90.9853,90.9182,90.9433,34342.0
2017-11-28 09:30:00,108.6,108.89,108.33,108.41,5352.0,91.1364,91.3797,90.9098,90.9769,5352.0
2017-11-28 09:35:00,108.27,108.3,108.01,108.19,3497.0,90.8594,90.8846,90.6412,90.7923,3497.0
2017-11-28 09:40:00,108.19,108.34,108.16,108.2,8070.0,90.7923,90.9182,90.7671,90.8007,8070.0
2017-11-28 09:45:00,108.27,108.4,108.2,108.35,2889.0,90.8594,90.9685,90.8007,90.9266,2889.0
2017-11-28 09:50:00,108.39,108.57,108.39,108.56,3302.0,90.9601,91.1112,90.9601,91.1028,3302.0
2017-11-28 09:55:00,108.53,108.71,108.5,108.61,2336.0,91.0776,91.2287,91.0524,91.1447,2336.0
2017-11-28 10:00:00,108.62,108.84,108.61,108.84,3125.0,91.1531,91.3378,91.1447,91.3378,3125.0
2017-11-28 10:05:00,108.86,108.89,108.79,108.89,6743.0,91.3545,91.3797,91.2958,91.3797,6743.0
2017-11-28 10:10:00,108.83,108.84,108.77,108.77,5620.0,91.3294,91.3378,91.279,91.279,5620.0
2017-11-28 10:15:00,108.77,108.81,108.74,108.77,5015.0,91.279,91.3126,91.2538,91.279,5015.0
2017-11-28 10:20:00,108.78,108.83,108.75,108.77,3282.0,91.2874,91.3294,91.2622,91.279,3282.0
2017-11-28 10:25:00,108.77,108.78,108.62,108.65,3910.0,91.279,91.2874,91.1531,91.1783,3910.0
2017-11-28 10:30:00,108.7,108.85,108.7,108.83,2127.0,91.2203,91.3461,91.2203,91.3294,2127.0
2017-11-28 10:35:00,108.83,108.87,108.78,108.83,7603.0,91.3294,91.3629,91.2874,91.3294,7603.0
2017-11-28 10:40:00,108.84,108.95,108.83,108.89,5246.0,91.3378,91.4301,91.3294,91.3797,5246.0
2017-11-28 10:45:00,108.89,108.92,108.86,108.86,5217.0,91.3797,91.4049,91.3545,91.3545,5217.0
2017-11-28 10:50:00,108.85,108.9,108.82,108.87,3559.0,91.3461,91.3881,91.321,91.3629,3559.0
2017-11-28 10:55:00,108.86,108.93,108.85,108.93,5580.0,91.3545,91.4133,91.3461,91.4133,5580.0
2017-11-28 11:00:00,108.91,108.92,108.85,108.86,5313.0,91.3965,91.4049,91.3461,91.3545,5313.0
2017-11-28 11:05:00,108.86,108.97,108.85,108.95,4852.0,91.3545,91.4469,91.3461,91.4301,4852.0
2017-11-28 11:10:00,108.97,109.05,108.94,109.0,13700.0,91.4469,91.514,91.4217,91.472,13700.0
2017-11-28 11:15:00,108.99,109.04,108.97,109.02,9525.0,91.4636,91.5056,91.4469,91.4888,9525.0
2017-11-28 11:20:00,109.02,109.08,108.92,108.92,7595.0,91.4888,91.5392,91.4049,91.4049,7595.0
2017-11-28 11:25:00,108.91,109.0,108.91,108.96,3309.0,91.3965,91.472,91.3965,91.4385,3309.0
2017-11-28 11:30:00,108.98,108.99,108.92,108.95,1100.0,91.4552,91.4636,91.4049,91.4301,1100.0
2017-11-28 11:35:00,108.92,109.1,108.92,109.06,3835.0,91.4049,91.5559,91.4049,91.5224,3835.0
2017-11-28 11:40:00,109.04,109.1,109.04,109.06,3000.0,91.5056,91.5559,91.5056,91.5224,3000.0
2017-11-28 11:45:00,109.05,109.08,109.0,109.02,4700.0,91.514,91.5392,91.472,91.4888,4700.0
2017-11-28 11:50:00,109.01,109.05,108.97,109.05,12022.0,91.4804,91.514,91.4469,91.514,12022.0
2017-11-28 11:55:00,109.06,109.1,109.02,109.02,2500.0,91.5224,91.5559,91.4888,91.4888,2500.0
2017-11-28 12:00:00,109.06,109.09,109.02,109.08,4247.0,91.5224,91.5476,91.4888,91.5392,4247.0
2017-11-28 12:05:00,109.05,109.06,109.0,109.0,550.0,91.514,91.5224,91.472,91.472,550.0
2017-11-28 12:10:00,109.04,109.09,109.0,109.06,2197.0,91.5056,91.5476,91.472,91.5224,2197.0
2017-11-28 12:15:00,109.07,109.12,109.04,109.12,2607.0,91.5308,91.5727,91.5056,91.5727,2607.0
2017-11-28 12:20:00,109.08,109.08,109.01,109.02,3017.0,91.5392,91.5392,91.4804,91.4888,3017.0
2017-11-28 12:25:00,109.04,109.08,109.04,109.05,864.0,91.5056,91.5392,91.5056,91.514,864.0
2017-11-28 12:30:00,109.07,109.09,109.05,109.05,1950.0,91.5308,91.5476,91.514,91.514,1950.0
2017-11-28 12:35:00,109.05,109.07,109.04,109.06,10027.0,91.514,91.5308,91.5056,91.5224,10027.0
2017-11-28 12:40:00,109.05,109.21,109.05,109.17,8237.0,91.514,91.6483,91.514,91.6147,8237.0
2017-11-28 12:45:00,109.15,109.15,109.06,109.08,2457.0,91.5979,91.5979,91.5224,91.5392,2457.0
2017-11-28 12:50:00,109.07,109.11,109.05,109.11,2013.0,91.5308,91.5643,91.514,91.5643,2013.0
2017-11-28 12:55:00,109.15,109.15,109.08,109.14,1839.0,91.5979,91.5979,91.5392,91.5895,1839.0
2017-11-28 13:00:00,109.16,109.23,109.15,109.15,4610.0,91.6063,91.665,91.5979,91.5979,4610.0
2017-11-28 13:05:00,109.16,109.17,109.12,109.16,3680.0,91.6063,91.6147,91.5727,91.6063,3680.0
2017-11-28 13:10:00,109.18,109.19,109.14,109.19,1606.0,91.6231,91.6315,91.5895,91.6315,1606.0
2017-11-28 13:15:00,109.18,109.18,109.14,109.15,2727.0,91.6231,91.6231,91.5895,91.5979,2727.0
2017-11-28 13:20:00,109.15,109.17,109.11,109.17,9293.0,91.5979,91.6147,91.5643,91.6147,9293.0
2017-11-28 13:25:00,109.18,109.24,109.15,109.24,6162.0,91.6231,91.6734,91.5979,91.6734,6162.0
2017-11-28 13:30:00,109.19,109.22,109.17,109.18,10995.0,91.6315,91.6566,91.6147,91.6231,10995.0
2017-11-28 13:35:00,109.18,109.18,109.14,109.16,8681.0,91.6231,91.6231,91.5895,91.6063,8681.0
2017-11-28 13:40:00,109.16,109.16,109.06,109.09,11353.0,91.6063,91.6063,91.5224,91.5476,11353.0
2017-11-28 13:45:00,109.1,109.11,109.09,109.1,4740.0,91.5559,91.5643,91.5476,91.5559,4740.0
2017-11-28 13:50:00,109.09,109.15,109.07,109.15,7179.0,91.5476,91.5979,91.5308,91.5979,7179.0
2017-11-28 13:55:00,109.15,109.18,109.1,109.17,5100.0,91.5979,91.6231,91.5559,91.6147,5100.0
2017-11-28 14:00:00,109.19,109.25,109.14,109.24,8918.0,91.6315,91.6818,91.5895,91.6734,8918.0
2017-11-28 14:05:00,109.22,109.33,109.22,109.32,5504.0,91.6566,91.749,91.6566,91.7406,5504.0
2017-11-28 14:10:00,109.3,109.33,109.19,109.26,8232.0,91.7238,91.749,91.6315,91.6902,8232.0
2017-11-28 14:15:00,109.26,109.32,109.22,109.25,9200.0,91.6902,91.7406,91.6566,91.6818,9200.0
2017-11-28 14:20:00,109.28,109.32,109.24,109.32,9448.0,91.707,91.7406,91.6734,91.7406,9448.0
2017-11-28 14:25:00,109.33,109.36,109.31,109.35,4574.0,91.749,91.7741,91.7322,91.7657,4574.0
2017-11-28 14:30:00,109.34,109.47,109.32,109.43,11132.0,91.7574,91.8664,91.7406,91.8329,11132.0
2017-11-28 14:35:00,109.44,109.48,109.44,109.48,6863.0,91.8413,91.8748,91.8413,91.8748,6863.0
2017-11-28 14:40:00,109.48,109.54,109.46,109.54,19117.0,91.8748,91.9252,91.8581,91.9252,19117.0
2017-11-28 14:45:00,109.54,109.58,109.41,109.43,14868.0,91.9252,91.9588,91.8161,91.8329,14868.0
2017-11-28 14:50:00,109.46,109.51,109.44,109.5,2108.0,91.8581,91.9,91.8413,91.8916,2108.0
2017-11-28 14:55:00,109.51,109.57,109.49,109.55,5290.0,91.9,91.9504,91.8832,91.9336,5290.0
2017-11-28 15:00:00,109.54,109.54,109.46,109.51,9530.0,91.9252,91.9252,91.8581,91.9,9530.0
2017-11-28 15:05:00,109.51,109.52,109.45,109.51,9818.0,91.9,91.9084,91.8497,91.9,9818.0
2017-11-28 15:10:00,109.52,109.59,109.51,109.59,11978.0,91.9084,91.9672,91.9,91.9672,11978.0
2017-11-28 15:15:00,109.61,109.7,109.58,109.68,8452.0,91.9839,92.0595,91.9588,92.0427,8452.0
2017-11-28 15:20:00,109.68,109.68,109.61,109.65,13593.0,92.0427,92.0427,91.9839,92.0175,13593.0
2017-11-28 15:25:00,109.65,109.7,109.61,109.64,7100.0,92.0175,92.0595,91.9839,92.0091,7100.0
2017-11-28 15:30:00,109.63,109.63,109.53,109.53,8997.0,92.0007,92.0007,91.9168,91.9168,8997.0
2017-11-28 15:35:00,109.54,109.68,109.5,109.68,10549.0,91.9252,92.0427,91.8916,92.0427,10549.0
2017-11-28 15:40:00,109.68,109.73,109.67,109.73,19632.0,92.0427,92.0846,92.0343,92.0846,19632.0
2017-11-28 15:45:00,109.72,109.87,109.71,109.75,26307.0,92.0762,92.2021,92.0679,92.1014,26307.0
2017-11-28 15:50:00,109.75,109.78,109.69,109.78,20108.0,92.1014,92.1266,92.0511,92.1266,20108.0
2017-11-28 15:55:00,109.77,109.84,109.67,109.83,72512.0,92.1182,92.1769,92.0343,92.1686,72512.0
2017-11-29 09:30:00,109.87,109.97,109.22,109.95,15538.0,92.2021,92.286,91.6566,92.2693,15538.0
2017-11-29 09:35:00,109.85,110.6,109.84,110.12,20162.0,92.1853,92.8147,92.1769,92.4119,20162.0
2017-11-29 09:40:00,110.1,110.23,110.04,110.21,2610.0,92.3951,92.5042,92.3448,92.4875,2610.0
2017-11-29 09:45:00,110.2,110.55,110.11,110.55,9782.0,92.4791,92.7728,92.4035,92.7728,9782.0
2017-11-29 09:50:00,110.64,111.1,110.64,110.99,17334.0,92.8483,93.2343,92.8483,93.142,17334.0
2017-11-29 09:55:00,111.09,111.09,110.66,110.66,17261.0,93.2259,93.2259,92.8651,92.8651,17261.0
2017-11-29 10:00:00,110.67,110.92,110.66,110.84,7878.0,92.8735,93.0833,92.8651,93.0161,7878.0
2017-11-29 10:05:00,110.8,110.85,110.75,110.82,5155.0,92.9826,93.0245,92.9406,92.9994,5155.0
2017-11-29 10:10:00,110.83,111.18,110.8,111.18,8613.0,93.0078,93.3015,92.9826,93.3015,8613.0
2017-11-29 10:15:00,111.13,111.25,111.08,111.19,4900.0,93.2595,93.3602,93.2175,93.3099,4900.0
2017-11-29 10:20:00,111.22,111.59,111.03,111.51,24826.0,93.335,93.6455,93.1756,93.5784,24826.0
2017-11-29 10:25:00,111.5,111.51,111.14,111.14,11464.0,93.57,93.5784,93.2679,93.2679,11464.0
2017-11-29 10:30:00,111.17,111.28,111.13,111.16,9587.0,93.2931,93.3854,93.2595,93.2847,9587.0
2017-11-29 10:35:00,111.15,111.22,110.95,110.95,5920.0,93.2763,93.335,93.1085,93.1085,5920.0
2017-11-29 10:40:00,110.93,110.94,110.76,110.81,8509.0,93.0917,93.1001,92.949,92.991,8509.0
2017-11-29 10:45:00,110.79,111.04,110.7,111.04,11176.0,92.9742,93.184,92.8987,93.184,11176.0
2017-11-29 10:50:00,111.04,111.04,110.95,111.01,3110.0,93.184,93.184,93.1085,93.1588,3110.0
2017-11-29 10:55:00,111.02,111.02,110.73,110.84,12500.0,93.1672,93.1672,92.9238,93.0161,12500.0
2017-11-29 11:00:00,110.86,110.86,110.68,110.79,3546.0,93.0329,93.0329,92.8819,92.9742,3546.0
2017-11-29 11:05:00,110.81,111.05,110.78,110.88,7531.0,92.991,93.1924,92.9658,93.0497,7531.0
2017-11-29 11:10:00,110.98,111.03,110.89,110.92,11671.0,93.1336,93.1756,93.0581,93.0833,11671.0
2017-11-29 11:15:00,110.9,111.0,110.9,110.95,7097.0,93.0665,93.1504,93.0665,93.1085,7097.0
2017-11-29 11:20:00,110.97,111.0,110.91,110.98,11203.0,93.1252,93.1504,93.0749,93.1336,11203.0
2017-11-29 11:25:00,110.97,111.11,110.97,111.11,7801.0,93.1252,93.2427,93.1252,93.2427,7801.0
2017-11-29 11:30:00,111.1,111.16,110.96,110.96,8286.0,93.2343,93.2847,93.1168,93.1168,8286.0
2017-11-29 11:35:00,110.98,111.08,110.95,111.08,5253.0,93.1336,93.2175,93.1085,93.2175,5253.0
2017-11-29 11:40:00,111.12,111.15,111.06,111.11,4104.0,93.2511,93.2763,93.2008,93.2427,4104.0
2017-11-29 11:45:00,111.13,111.25,111.08,111.16,14018.0,93.2595,93.3602,93.2175,93.2847,14018.0
2017-11-29 11:50:00,111.18,111.22,111.11,111.22,3960.0,93.3015,93.335,93.2427,93.335,3960.0
2017-11-29 11:55:00,111.26,111.46,111.22,111.3,4500.0,93.3686,93.5364,93.335,93.4022,4500.0
2017-11-29 12:00:00,111.38,111.42,111.21,111.22,4734.0,93.4693,93.5029,93.3266,93.335,4734.0
2017-11-29 12:05:00,111.16,111.43,111.16,111.31,3100.0,93.2847,93.5113,93.2847,93.4106,3100.0
2017-11-29 12:10:00,111.34,111.34,111.2,111.26,4400.0,93.4357,93.4357,93.3183,93.3686,4400.0
2017-11-29 12:15:00,111.28,111.32,111.19,111.25,2500.0,93.3854,93.419,93.3099,93.3602,2500.0
2017-11-29 12:20:00,111.29,111.29,111.07,111.09,7509.0,93.3938,93.3938,93.2092,93.2259,7509.0
2017-11-29 12:25:00,111.06,111.07,111.0,111.04,4193.0,93.2008,93.2092,93.1504,93.184,4193.0
2017-11-29 12:30:00,111.07,111.07,110.88,110.93,3468.0,93.2092,93.2092,93.0497,93.0917,3468.0
2017-11-29 12:35:00,110.9,110.93,110.9,110.9,1300.0,93.0665,93.0917,93.0665,93.0665,1300.0
2017-11-29 12:40:00,110.89,110.98,110.83,110.94,4305.0,93.0581,93.1336,93.0078,93.1001,4305.0
2017-11-29 12:45:00,110.91,110.93,110.78,110.78,2700.0,93.0749,93.0917,92.9658,92.9658,2700.0
2017-11-29 12:50:00,110.76,110.78,110.69,110.71,8239.0,92.949,92.9658,92.8903,92.907,8239.0
2017-11-29 12:55:00,110.71,110.83,110.71,110.8,5219.0,92.907,93.0078,92.907,92.9826,5219.0
2017-11-29 13:00:00,110.8,110.85,110.75,110.75,1500.0,92.9826,93.0245,92.9406,92.9406,1500.0
2017-11-29 13:05:00,110.75,110.77,110.72,110.74,3794.0,92.9406,92.9574,92.9154,92.9322,3794.0
2017-11-29 13:10:00,110.74,110.81,110.47,110.47,3478.0,92.9322,92.991,92.7056,92.7056,3478.0
2017-11-29 13:15:00,110.53,110.68,110.53,110.68,3000.0,92.756,92.8819,92.756,92.8819,3000.0
2017-11-29 13:20:00,110.67,110.71,110.64,110.64,1537.0,92.8735,92.907,92.8483,92.8483,1537.0
2017-11-29 13:25:00,110.67,110.73,110.62,110.62,5180.0,92.8735,92.9238,92.8315,92.8315,5180.0
2017-11-29 13:30:00,110.64,110.72,110.6,110.66,3336.0,92.8483,92.9154,92.8147,92.8651,3336.0
2017-11-29 13:35:00,110.7,110.73,110.54,110.54,3252.0,92.8987,92.9238,92.7644,92.7644,3252.0
2017-11-29 13:40:00,110.58,110.66,110.5,110.53,5040.0,92.798,92.8651,92.7308,92.756,5040.0
2017-11-29 13:45:00,110.56,110.59,110.53,110.58,1539.0,92.7812,92.8063,92.756,92.798,1539.0
2017-11-29 13:50:00,110.56,110.61,110.5,110.53,4591.0,92.7812,92.8231,92.7308,92.756,4591.0
2017-11-29 13:55:00,110.53,110.61,110.38,110.38,4900.0,92.756,92.8231,92.6301,92.6301,4900.0
2017-11-29 14:00:00,110.4,110.43,110.31,110.35,4071.0,92.6469,92.6721,92.5714,92.6049,4071.0
2017-11-29 14:05:00,110.37,110.37,110.28,110.33,4309.0,92.6217,92.6217,92.5462,92.5882,4309.0
2017-11-29 14:10:00,110.33,110.35,110.27,110.28,3870.0,92.5882,92.6049,92.5378,92.5462,3870.0
2017-11-29 14:15:00,110.27,110.29,110.19,110.21,3710.0,92.5378,92.5546,92.4707,92.4875,3710.0
2017-11-29 14:20:00,110.21,110.22,110.07,110.17,7946.0,92.4875,92.4958,92.37,92.4539,7946.0
2017-11-29 14:25:00,110.18,110.31,110.14,110.25,6932.0,92.4623,92.5714,92.4287,92.521,6932.0
2017-11-29 14:30:00,110.27,110.36,110.24,110.31,4378.0,92.5378,92.6133,92.5126,92.5714,4378.0
2017-11-29 14:35:00,110.36,110.36,110.27,110.3,3219.0,92.6133,92.6133,92.5378,92.563,3219.0
2017-11-29 14:40:00,110.3,110.37,110.27,110.36,2884.0,92.563,92.6217,92.5378,92.6133,2884.0
2017-11-29 14:45:00,110.35,110.49,110.35,110.48,5539.0,92.6049,92.7224,92.6049,92.714,5539.0
2017-11-29 14:50:00,110.46,110.52,110.36,110.36,8789.0,92.6972,92.7476,92.6133,92.6133,8789.0
2017-11-29 14:55:00,110.38,110.42,110.28,110.28,11223.0,92.6301,92.6637,92.5462,92.5462,11223.0
2017-11-29 15:00:00,110.28,110.34,110.22,110.34,12364.0,92.5462,92.5965,92.4958,92.5965,12364.0
2017-11-29 15:05:00,110.33,110.34,110.21,110.21,7300.0,92.5882,92.5965,92.4875,92.4875,7300.0
2017-11-29 15:10:00,110.2,110.44,110.2,110.41,31695.0,92.4791,92.6805,92.4791,92.6553,31695.0
2017-11-29 15:15:00,110.42,110.42,110.3,110.32,4727.0,92.6637,92.6637,92.563,92.5798,4727.0
2017-11-29 15:20:00,110.33,110.38,110.27,110.37,14857.0,92.5882,92.6301,92.5378,92.6217,14857.0
2017-11-29 15:25:00,110.38,110.44,110.33,110.41,5311.0,92.6301,92.6805,92.5882,92.6553,5311.0
2017-11-29 15:30:00,110.44,110.51,110.42,110.49,9549.0,92.6805,92.7392,92.6637,92.7224,9549.0
2017-11-29 15:35:00,110.49,110.52,110.47,110.51,11576.0,92.7224,92.7476,92.7056,92.7392,11576.0
2017-11-29 15:40:00,110.48,110.61,110.48,110.58,17725.0,92.714,92.8231,92.714,92.798,17725.0
2017-11-29 15:45:00,110.57,110.59,110.36,110.45,13414.0,92.7896,92.8063,92.6133,92.6889,13414.0
2017-11-29 15:50:00,110.45,110.5,110.43,110.43,16899.0,92.6889,92.7308,92.6721,92.6721,16899.0
2017-11-29 15:55:00,110.44,110.54,110.38,110.48,37091.0,92.6805,92.7644,92.6301,92.714,37091.0
2017-11-30 09:30:00,110.7,111.38,110.26,110.98,13712.0,92.8987,93.4693,92.5294,93.1336,13712.0
2017-11-30 09:35:00,110.98,111.39,110.98,111.39,7100.0,93.1336,93.4777,93.1336,93.4777,7100.0
2017-11-30 09:40:00,111.38,111.38,111.1,111.1,2561.0,93.4693,93.4693,93.2343,93.2343,2561.0
2017-11-30 09:45:00,111.01,111.4,111.0,111.31,11684.0,93.1588,93.4861,93.1504,93.4106,11684.0
2017-11-30 09:50:00,111.38,111.68,111.35,111.56,5513.0,93.4693,93.7211,93.4441,93.6204,5513.0
2017-11-30 09:55:00,111.46,111.47,111.29,111.47,2100.0,93.5364,93.5448,93.3938,93.5448,2100.0
2017-11-30 10:00:00,111.49,111.49,111.26,111.3,6600.0,93.5616,93.5616,93.3686,93.4022,6600.0
2017-11-30 10:05:00,111.32,111.6,111.24,111.54,6039.0,93.419,93.6539,93.3518,93.6036,6039.0
2017-11-30 10:10:00,111.58,111.6,111.4,111.6,9325.0,93.6371,93.6539,93.4861,93.6539,9325.0
2017-11-30 10:15:00,111.54,111.57,111.42,111.42,5771.0,93.6036,93.6288,93.5029,93.5029,5771.0
2017-11-30 10:20:00,111.4,111.44,111.26,111.29,10418.0,93.4861,93.5197,93.3686,93.3938,10418.0
2017-11-30 10:25:00,111.3,111.4,111.29,111.39,4800.0,93.4022,93.4861,93.3938,93.4777,4800.0
2017-11-30 10:30:00,111.38,111.47,111.08,111.09,9498.0,93.4693,93.5448,93.2175,93.2259,9498.0
2017-11-30 10:35:00,111.08,111.11,110.51,110.54,5140.0,93.2175,93.2427,92.7392,92.7644,5140.0
2017-11-30 10:40:00,110.51,110.93,110.46,110.91,10879.0,92.7392,93.0917,92.6972,93.0749,10879.0
2017-11-30 10:45:00,110.95,111.03,110.71,110.79,13570.0,93.1085,93.1756,92.907,92.9742,13570.0
2017-11-30 10:50:00,110.78,110.83,110.58,110.69,12510.0,92.9658,93.0078,92.798,92.8903,12510.0
2017-11-30 10:55:00,110.81,111.3,110.73,111.21,6479.0,92.991,93.4022,92.9238,93.3266,6479.0
2017-11-30 11:00:00,111.15,111.29,111.02,111.15,7114.0,93.2763,93.3938,93.1672,93.2763,7114.0
2017-11-30 11:05:00,111.12,111.26,111.12,111.16,1800.0,93.2511,93.3686,93.2511,93.2847,1800.0
2017-11-30 11:10:00,111.18,111.3,111.08,111.14,3268.0,93.3015,93.4022,93.2175,93.2679,3268.0
2017-11-30 11:15:00,111.23,111.23,111.1,111.1,4025.0,93.3434,93.3434,93.2343,93.2343,4025.0
2017-11-30 11:20:00,111.15,111.26,111.15,111.24,1600.0,93.2763,93.3686,93.2763,93.3518,1600.0
2017-11-30 11:25:00,111.22,111.24,111.03,111.14,6541.0,93.335,93.3518,93.1756,93.2679,6541.0
2017-11-30 11:30:00,111.14,111.3,110.98,111.2,18195.0,93.2679,93.4022,93.1336,93.3183,18195.0
2017-11-30 11:35:00,111.11,111.14,110.97,110.97,5810.0,93.2427,93.2679,93.1252,93.1252,5810.0
2017-11-30 11:40:00,110.97,111.2,110.97,111.05,3302.0,93.1252,93.3183,93.1252,93.1924,3302.0
2017-11-30 11:45:00,111.07,111.23,111.07,111.09,3325.0,93.2092,93.3434,93.2092,93.2259,3325.0
2017-11-30 11:50:00,111.02,111.26,111.0,111.15,4872.0,93.1672,93.3686,93.1504,93.2763,4872.0
2017-11-30 11:55:00,111.15,111.25,111.04,111.04,4070.0,93.2763,93.3602,93.184,93.184,4070.0
2017-11-30 12:00:00,111.06,111.18,111.01,111.09,3197.0,93.2008,93.3015,93.1588,93.2259,3197.0
2017-11-30 12:05:00,111.02,111.16,111.02,111.16,2529.0,93.1672,93.2847,93.1672,93.2847,2529.0
2017-11-30 12:10:00,111.12,111.33,111.11,111.26,2015.0,93.2511,93.4273,93.2427,93.3686,2015.0
2017-11-30 12:15:00,111.33,111.35,111.22,111.35,5702.0,93.4273,93.4441,93.335,93.4441,5702.0
2017-11-30 12:20:00,111.35,111.42,111.32,111.37,4546.0,93.4441,93.5029,93.419,93.4609,4546.0
2017-11-30 12:25:00,111.43,111.5,111.38,111.5,5180.0,93.5113,93.57,93.4693,93.57,5180.0
2017-11-30 12:30:00,111.53,111.59,111.52,111.58,5647.0,93.5952,93.6455,93.5868,93.6371,5647.0
2017-11-30 12:35:00,111.56,111.75,111.49,111.7,7235.0,93.6204,93.7798,93.5616,93.7378,7235.0
2017-11-30 12:40:00,111.66,111.66,111.56,111.61,4470.0,93.7043,93.7043,93.6204,93.6623,4470.0
2017-11-30 12:45:00,111.59,111.72,111.59,111.68,3700.0,93.6455,93.7546,93.6455,93.7211,3700.0
2017-11-30 12:50:00,111.72,111.78,111.69,111.72,6028.0,93.7546,93.805,93.7295,93.7546,6028.0
2017-11-30 12:55:00,111.72,111.83,111.51,111.52,12133.0,93.7546,93.8469,93.5784,93.5868,12133.0
2017-11-30 13:00:00,111.5,111.58,111.45,111.51,8124.0,93.57,93.6371,93.5281,93.5784,8124.0
2017-11-30 13:05:00,111.47,111.57,111.45,111.54,5672.0,93.5448,93.6288,93.5281,93.6036,5672.0
2017-11-30 13:10:00,111.56,111.59,111.47,111.5,4854.0,93.6204,93.6455,93.5448,93.57,4854.0
2017-11-30 13:15:00,111.48,111.5,111.37,111.44,8869.0,93.5532,93.57,93.4609,93.5197,8869.0
2017-11-30 13:20:00,111.45,111.58,111.43,111.57,3375.0,93.5281,93.6371,93.5113,93.6288,3375.0
2017-11-30 13:25:00,111.6,111.81,111.6,111.81,8413.0,93.6539,93.8302,93.6539,93.8302,8413.0
2017-11-30 13:30:00,111.79,111.89,111.71,111.71,11562.0,93.8134,93.8973,93.7462,93.7462,11562.0
2017-11-30 13:35:00,111.68,111.77,111.68,111.71,3018.0,93.7211,93.7966,93.7211,93.7462,3018.0
2017-11-30 13:40:00,111.74,111.84,111.54,111.63,3298.0,93.7714,93.8553,93.6036,93.6791,3298.0
2017-11-30 13:45:00,111.67,111.67,111.57,111.57,1194.0,93.7127,93.7127,93.6288,93.6288,1194.0
2017-11-30 13:50:00,111.54,111.6,111.48,111.5,5218.0,93.6036,93.6539,93.5532,93.57,5218.0
2017-11-30 13:55:00,111.48,111.58,111.44,111.56,3413.0,93.5532,93.6371,93.5197,93.6204,3413.0
2017-11-30 14:00:00,111.53,111.59,111.53,111.54,3027.0,93.5952,93.6455,93.5952,93.6036,3027.0
2017-11-30 14:05:00,111.54,111.56,111.37,111.37,4209.0,93.6036,93.6204,93.4609,93.4609,4209.0
2017-11-30 14:10:00,111.35,111.45,111.35,111.35,5410.0,93.4441,93.5281,93.4441,93.4441,5410.0
2017-11-30 14:15:00,111.35,111.36,111.26,111.35,3879.0,93.4441,93.4525,93.3686,93.4441,3879.0
2017-11-30 14:20:00,111.34,111.42,111.16,111.16,21708.0,93.4357,93.5029,93.2847,93.2847,21708.0
2017-11-30 14:25:00,111.2,111.27,111.12,111.27,4655.0,93.3183,93.377,93.2511,93.377,4655.0
2017-11-30 14:30:00,111.3,111.3,111.14,111.18,19874.0,93.4022,93.4022,93.2679,93.3015,19874.0
2017-11-30 14:35:00,111.16,111.18,110.58,110.75,24785.0,93.2847,93.3015,92.798,92.9406,24785.0
2017-11-30 14:40:00,110.72,110.79,110.5,110.55,30313.0,92.9154,92.9742,92.7308,92.7728,30313.0
2017-11-30 14:45:00,110.61,110.61,110.45,110.45,14608.0,92.8231,92.8231,92.6889,92.6889,14608.0
2017-11-30 14:50:00,110.43,110.72,110.43,110.45,16088.0,92.6721,92.9154,92.6721,92.6889,16088.0
2017-11-30 14:55:00,110.45,110.61,110.28,110.53,18563.0,92.6889,92.8231,92.5462,92.756,18563.0
2017-11-30 15:00:00,110.57,110.69,110.56,110.66,7050.0,92.7896,92.8903,92.7812,92.8651,7050.0
2017-11-30 15:05:00,110.69,110.83,110.69,110.79,9570.0,92.8903,93.0078,92.8903,92.9742,9570.0
2017-11-30 15:10:00,110.75,110.84,110.7,110.83,10581.0,92.9406,93.0161,92.8987,93.0078,10581.0
2017-11-30 15:15:00,110.86,110.86,110.57,110.71,12415.0,93.0329,93.0329,92.7896,92.907,12415.0
2017-11-30 15:20:00,110.76,110.77,110.63,110.7,10136.0,92.949,92.9574,92.8399,92.8987,10136.0
2017-11-30 15:25:00,110.7,110.85,110.7,110.82,18390.0,92.8987,93.0245,92.8987,92.9994,18390.0
2017-11-30 15:30:00,110.85,110.93,110.82,110.91,14227.0,93.0245,93.0917,92.9994,93.0749,14227.0
2017-11-30 15:35:00,110.91,110.96,110.69,110.73,20508.0,93.0749,93.1168,92.8903,92.9238,20508.0
2017-11-30 15:40:00,110.73,110.77,110.68,110.76,15736.0,92.9238,92.9574,92.8819,92.949,15736.0
2017-11-30 15:45:00,110.75,111.06,110.74,111.05,19414.0,92.9406,93.2008,92.9322,93.1924,19414.0
2017-11-30 15:50:00,111.02,111.18,111.02,111.04,21304.0,93.1672,93.3015,93.1672,93.184,21304.0
2017-11-30 15:55:00,111.05,111.1,110.93,110.96,73864.0,93.1924,93.2343,93.0917,93.1168,73864.0
2017-12-01 09:30:00,111.04,111.04,110.25,110.25,6800.0,93.184,93.184,92.521,92.521,6800.0
2017-12-01 09:35:00,110.36,110.68,110.22,110.3,7175.0,92.6133,92.8819,92.4958,92.563,7175.0
2017-12-01 09:40:00,110.56,110.57,110.24,110.24,5583.0,92.7812,92.7896,92.5126,92.5126,5583.0
2017-12-01 09:45:00,110.09,110.31,110.05,110.26,3843.0,92.3867,92.5714,92.3532,92.5294,3843.0
2017-12-01 09:50:00,110.31,110.48,110.24,110.47,5192.0,92.5714,92.714,92.5126,92.7056,5192.0
2017-12-01 09:55:00,110.48,110.66,110.47,110.61,8600.0,92.714,92.8651,92.7056,92.8231,8600.0
2017-12-01 10:00:00,110.57,110.58,110.3,110.49,15364.0,92.7896,92.798,92.563,92.7224,15364.0
2017-12-01 10:05:00,110.53,110.74,110.53,110.69,2300.0,92.756,92.9322,92.756,92.8903,2300.0
2017-12-01 10:10:00,110.66,110.88,110.66,110.84,3117.0,92.8651,93.0497,92.8651,93.0161,3117.0
2017-12-01 10:15:00,110.78,110.78,110.66,110.68,2400.0,92.9658,92.9658,92.8651,92.8819,2400.0
2017-12-01 10:20:00,110.63,110.67,110.52,110.52,600.0,92.8399,92.8735,92.7476,92.7476,600.0
2017-12-01 10:25:00,110.53,110.58,110.33,110.51,4314.0,92.756,92.798,92.5882,92.7392,4314.0
2017-12-01 10:30:00,110.47,110.48,110.38,110.48,3900.0,92.7056,92.714,92.6301,92.714,3900.0
2017-12-01 10:35:00,110.54,110.55,110.34,110.42,2600.0,92.7644,92.7728,92.5965,92.6637,2600.0
2017-12-01 10:40:00,110.42,110.48,110.39,110.39,4388.0,92.6637,92.714,92.6385,92.6385,4388.0
2017-12-01 10:45:00,110.34,110.38,110.22,110.22,3924.0,92.5965,92.6301,92.4958,92.4958,3924.0
2017-12-01 10:50:00,110.29,110.32,110.21,110.28,2780.0,92.5546,92.5798,92.4875,92.5462,2780.0
2017-12-01 10:55:00,110.24,110.32,110.18,110.32,3800.0,92.5126,92.5798,92.4623,92.5798,3800.0
2017-12-01 11:00:00,110.35,110.45,110.23,110.38,4400.0,92.6049,92.6889,92.5042,92.6301,4400.0
2017-12-01 11:05:00,110.42,110.46,109.9,110.09,3301.0,92.6637,92.6972,92.2273,92.3867,3301.0
2017-12-01 11:10:00,110.09,110.09,108.98,109.68,13284.0,92.3867,92.3867,91.4552,92.0427,13284.0
2017-12-01 11:15:00,109.6,110.13,109.57,110.13,6300.0,91.9755,92.4203,91.9504,92.4203,6300.0
2017-12-01 11:20:00,110.13,110.29,109.87,109.87,7263.0,92.4203,92.5546,92.2021,92.2021,7263.0
2017-12-01 11:25:00,110.01,110.2,109.84,109.84,7150.0,92.3196,92.4791,92.1769,92.1769,7150.0
2017-12-01 11:30:00,109.88,110.26,109.7,110.16,3700.0,92.2105,92.5294,92.0595,92.4455,3700.0
2017-12-01 11:35:00,110.07,110.28,109.84,109.99,4791.0,92.37,92.5462,92.1769,92.3028,4791.0
2017-12-01 11:40:00,109.97,110.07,109.91,110.0,4200.0,92.286,92.37,92.2357,92.3112,4200.0
2017-12-01 11:45:00,109.95,110.04,109.88,109.94,4078.0,92.2693,92.3448,92.2105,92.2609,4078.0
2017-12-01 11:50:00,109.92,110.3,109.84,110.27,6938.0,92.2441,92.563,92.1769,92.5378,6938.0
2017-12-01 11:55:00,110.48,110.5,110.15,110.5,5701.0,92.714,92.7308,92.4371,92.7308,5701.0
2017-12-01 12:00:00,110.55,110.58,110.28,110.41,5020.0,92.7728,92.798,92.5462,92.6553,5020.0
2017-12-01 12:05:00,110.46,110.5,110.15,110.44,4561.0,92.6972,92.7308,92.4371,92.6805,4561.0
2017-12-01 12:10:00,110.4,110.57,110.26,110.57,5115.0,92.6469,92.7896,92.5294,92.7896,5115.0
2017-12-01 12:15:00,110.45,110.7,110.37,110.6,5700.0,92.6889,92.8987,92.6217,92.8147,5700.0
2017-12-01 12:20:00,110.6,110.61,110.44,110.59,2296.0,92.8147,92.8231,92.6805,92.8063,2296.0
2017-12-01 12:25:00,110.64,110.7,110.5,110.67,9100.0,92.8483,92.8987,92.7308,92.8735,9100.0
2017-12-01 12:30:00,110.69,110.73,110.54,110.61,3705.0,92.8903,92.9238,92.7644,92.8231,3705.0
2017-12-01 12:35:00,110.68,110.69,110.55,110.65,4800.0,92.8819,92.8903,92.7728,92.8567,4800.0
2017-12-01 12:40:00,110.64,110.72,110.64,110.69,5365.0,92.8483,92.9154,92.8483,92.8903,5365.0
2017-12-01 12:45:00,110.67,110.67,110.58,110.66,2482.0,92.8735,92.8735,92.798,92.8651,2482.0
2017-12-01 12:50:00,110.61,110.67,110.57,110.67,1377.0,92.8231,92.8735,92.7896,92.8735,1377.0
2017-12-01 12:55:00,110.62,110.62,110.52,110.53,2190.0,92.8315,92.8315,92.7476,92.756,2190.0
2017-12-01 13:00:00,110.53,110.58,110.41,110.41,4487.0,92.756,92.798,92.6553,92.6553,4487.0
2017-12-01 13:05:00,110.45,110.52,110.41,110.44,9194.0,92.6889,92.7476,92.6553,92.6805,9194.0
2017-12-01 13:10:00,110.44,110.46,110.43,110.44,2950.0,92.6805,92.6972,92.6721,92.6805,2950.0
2017-12-01 13:15:00,110.43,110.43,110.39,110.39,2400.0,92.6721,92.6721,92.6385,92.6385,2400.0
2017-12-01 13:20:00,110.39,110.39,110.31,110.34,4621.0,92.6385,92.6385,92.5714,92.5965,4621.0
2017-12-01 13:25:00,110.35,110.35,110.3,110.34,4280.0,92.6049,92.6049,92.563,92.5965,4280.0
2017-12-01 13:30:00,110.34,110.42,110.32,110.39,5112.0,92.5965,92.6637,92.5798,92.6385,5112.0
2017-12-01 13:35:00,110.42,110.46,110.4,110.4,2830.0,92.6637,92.6972,92.6469,92.6469,2830.0
2017-12-01 13:40:00,110.44,110.53,110.44,110.53,1418.0,92.6805,92.756,92.6805,92.756,1418.0
2017-12-01 13:45:00,110.54,110.69,110.53,110.59,4402.0,92.7644,92.8903,92.756,92.8063,4402.0
2017-12-01 13:50:00,110.64,110.69,110.62,110.69,2100.0,92.8483,92.8903,92.8315,92.8903,2100.0
2017-12-01 13:55:00,110.71,110.73,110.7,110.73,1700.0,92.907,92.9238,92.8987,92.9238,1700.0
2017-12-01 14:00:00,110.74,110.86,110.72,110.82,5600.0,92.9322,93.0329,92.9154,92.9994,5600.0
2017-12-01 14:05:00,110.84,110.87,110.71,110.74,3347.0,93.0161,93.0413,92.907,92.9322,3347.0
2017-12-01 14:10:00,110.79,110.79,110.66,110.73,3463.0,92.9742,92.9742,92.8651,92.9238,3463.0
2017-12-01 14:15:00,110.68,110.7,110.58,110.69,3500.0,92.8819,92.8987,92.798,92.8903,3500.0
2017-12-01 14:20:00,110.67,110.82,110.65,110.75,4150.0,92.8735,92.9994,92.8567,92.9406,4150.0
2017-12-01 14:25:00,110.72,110.79,110.7,110.79,1926.0,92.9154,92.9742,92.8987,92.9742,1926.0
2017-12-01 14:30:00,110.8,110.82,110.61,110.63,4165.0,92.9826,92.9994,92.8231,92.8399,4165.0
2017-12-01 14:35:00,110.63,110.71,110.47,110.55,4460.0,92.8399,92.907,92.7056,92.7728,4460.0
2017-12-01 14:40:00,110.56,110.56,110.45,110.46,5421.0,92.7812,92.7812,92.6889,92.6972,5421.0
2017-12-01 14:45:00,110.47,110.5,110.41,110.41,2500.0,92.7056,92.7308,92.6553,92.6553,2500.0
2017-12-01 14:50:00,110.39,110.41,110.29,110.41,4819.0,92.6385,92.6553,92.5546,92.6553,4819.0
2017-12-01 14:55:00,110.4,110.4,110.3,110.37,3986.0,92.6469,92.6469,92.563,92.6217,3986.0
2017-12-01 15:00:00,110.36,110.4,110.22,110.34,7309.0,92.6133,92.6469,92.4958,92.5965,7309.0
2017-12-01 15:05:00,110.33,110.33,110.23,110.3,6745.0,92.5882,92.5882,92.5042,92.563,6745.0
2017-12-01 15:10:00,110.35,110.39,110.31,110.38,2500.0,92.6049,92.6385,92.5714,92.6301,2500.0
2017-12-01 15:15:00,110.37,110.47,110.35,110.44,7303.0,92.6217,92.7056,92.6049,92.6805,7303.0
2017-12-01 15:20:00,110.44,110.54,110.44,110.54,6812.0,92.6805,92.7644,92.6805,92.7644,6812.0
2017-12-01 15:25:00,110.56,110.65,110.54,110.6,20575.0,92.7812,92.8567,92.7644,92.8147,20575.0
2017-12-01 15:30:00,110.59,110.65,110.57,110.64,17710.0,92.8063,92.8567,92.7896,92.8483,17710.0
2017-12-01 15:35:00,110.63,110.71,110.61,110.71,13538.0,92.8399,92.907,92.8231,92.907,13538.0
2017-12-01 15:40:00,110.71,110.91,110.71,110.89,23229.0,92.907,93.0749,92.907,93.0581,23229.0
2017-12-01 15:45:00,110.89,110.89,110.79,110.89,19008.0,93.0581,93.0581,92.9742,93.0581,19008.0
2017-12-01 15:50:00,110.89,110.95,110.88,110.9,21677.0,93.0581,93.1085,93.0497,93.0665,21677.0
2017-12-01 15:55:00,110.91,111.04,110.89,110.97,40801.0,93.0749,93.184,93.0581,93.1252,40801.0
2017-12-04 09:30:00,111.44,111.96,111.36,111.36,10762.0,93.5197,93.956,93.4525,93.4525,10762.0
2017-12-04 09:35:00,111.55,111.78,111.46,111.46,1700.0,93.612,93.805,93.5364,93.5364,1700.0
2017-12-04 09:40:00,111.39,111.81,111.38,111.81,3480.0,93.4777,93.8302,93.4693,93.8302,3480.0
2017-12-04 09:45:00,111.8,112.11,111.8,112.05,35541.0,93.8218,94.0819,93.8218,94.0316,35541.0
2017-12-04 09:50:00,112.05,112.5,112.01,112.5,25451.0,94.0316,94.4092,93.998,94.4092,25451.0
2017-12-04 09:55:00,112.56,113.1,112.56,113.01,19699.0,94.4596,94.9127,94.4596,94.8372,19699.0
2017-12-04 10:00:00,113.14,113.14,112.9,112.98,11890.0,94.9463,94.9463,94.7449,94.812,11890.0
2017-12-04 10:05:00,112.98,113.13,112.88,112.88,13474.0,94.812,94.9379,94.7281,94.7281,13474.0
2017-12-04 10:10:00,112.84,113.08,112.71,112.87,11465.0,94.6945,94.8959,94.5854,94.7197,11465.0
2017-12-04 10:15:00,112.84,112.87,112.46,112.46,7254.0,94.6945,94.7197,94.3756,94.3756,7254.0
2017-12-04 10:20:00,112.47,112.8,112.47,112.8,7800.0,94.384,94.661,94.384,94.661,7800.0
2017-12-04 10:25:00,112.79,112.97,112.74,112.76,10403.0,94.6526,94.8036,94.6106,94.6274,10403.0
2017-12-04 10:30:00,112.7,112.74,112.56,112.61,6750.0,94.577,94.6106,94.4596,94.5015,6750.0
2017-12-04 10:35:00,112.57,112.62,112.36,112.36,7100.0,94.4679,94.5099,94.2917,94.2917,7100.0
2017-12-04 10:40:00,112.33,112.4,112.25,112.36,5900.0,94.2665,94.3253,94.1994,94.2917,5900.0
2017-12-04 10:45:00,112.26,112.57,112.22,112.55,6273.0,94.2078,94.4679,94.1742,94.4512,6273.0
2017-12-04 10:50:00,112.58,112.58,112.41,112.44,4400.0,94.4763,94.4763,94.3337,94.3589,4400.0
2017-12-04 10:55:00,112.36,112.51,112.16,112.16,5800.0,94.2917,94.4176,94.1239,94.1239,5800.0
2017-12-04 11:00:00,112.22,112.44,112.22,112.4,4700.0,94.1742,94.3589,94.1742,94.3253,4700.0
2017-12-04 11:05:00,112.41,112.41,112.11,112.18,9917.0,94.3337,94.3337,94.0819,94.1407,9917.0
2017-12-04 11:10:00,112.14,112.32,112.09,112.24,8604.0,94.1071,94.2581,94.0651,94.191,8604.0
2017-12-04 11:15:00,112.29,112.41,112.26,112.32,8080.0,94.233,94.3337,94.2078,94.2581,8080.0
2017-12-04 11:20:00,112.34,112.46,112.21,112.46,8100.0,94.2749,94.3756,94.1658,94.3756,8100.0
2017-12-04 11:25:00,112.41,112.45,112.31,112.45,5678.0,94.3337,94.3672,94.2498,94.3672,5678.0
2017-12-04 11:30:00,112.42,112.49,112.32,112.37,5798.0,94.3421,94.4008,94.2581,94.3001,5798.0
2017-12-04 11:35:00,112.35,112.52,112.25,112.52,16000.0,94.2833,94.426,94.1994,94.426,16000.0
2017-12-04 11:40:00,112.51,112.72,112.39,112.51,17427.0,94.4176,94.5938,94.3169,94.4176,17427.0
2017-12-04 11:45:00,112.51,112.71,112.5,112.71,12500.0,94.4176,94.5854,94.4092,94.5854,12500.0
2017-12-04 11:50:00,112.71,112.76,112.5,112.5,17002.0,94.5854,94.6274,94.4092,94.4092,17002.0
2017-12-04 11:55:00,112.53,112.6,112.08,112.29,12424.0,94.4344,94.4931,94.0567,94.233,12424.0
2017-12-04 12:00:00,112.25,112.36,112.14,112.26,27477.0,94.1994,94.2917,94.1071,94.2078,27477.0
2017-12-04 12:05:00,112.28,112.36,112.23,112.24,15585.0,94.2246,94.2917,94.1826,94.191,15585.0
2017-12-04 12:10:00,112.24,112.24,112.11,112.22,15054.0,94.191,94.191,94.0819,94.1742,15054.0
2017-12-04 12:15:00,112.23,112.3,112.18,112.3,14692.0,94.1826,94.2414,94.1407,94.2414,14692.0
2017-12-04 12:20:00,112.28,112.4,112.26,112.34,23670.0,94.2246,94.3253,94.2078,94.2749,23670.0
2017-12-04 12:25:00,112.35,112.43,112.35,112.39,4200.0,94.2833,94.3505,94.2833,94.3169,4200.0
2017-12-04 12:30:00,112.37,112.46,112.33,112.38,14674.0,94.3001,94.3756,94.2665,94.3085,14674.0
2017-12-04 12:35:00,112.35,112.39,112.18,112.18,9459.0,94.2833,94.3169,94.1407,94.1407,9459.0
2017-12-04 12:40:00,112.15,112.22,112.05,112.22,7009.0,94.1155,94.1742,94.0316,94.1742,7009.0
2017-12-04 12:45:00,112.21,112.22,112.15,112.16,4172.0,94.1658,94.1742,94.1155,94.1239,4172.0
2017-12-04 12:50:00,112.14,112.23,112.08,112.11,7827.0,94.1071,94.1826,94.0567,94.0819,7827.0
2017-12-04 12:55:00,112.09,112.34,112.08,112.34,7526.0,94.0651,94.2749,94.0567,94.2749,7526.0
2017-12-04 13:00:00,112.34,112.42,112.21,112.22,6273.0,94.2749,94.3421,94.1658,94.1742,6273.0
2017-12-04 13:05:00,112.21,112.38,112.21,112.38,5346.0,94.1658,94.3085,94.1658,94.3085,5346.0
2017-12-04 13:10:00,112.38,112.43,112.34,112.36,7467.0,94.3085,94.3505,94.2749,94.2917,7467.0
2017-12-04 13:15:00,112.33,112.36,112.2,112.2,3411.0,94.2665,94.2917,94.1574,94.1574,3411.0
2017-12-04 13:20:00,112.18,112.36,112.17,112.36,6520.0,94.1407,94.2917,94.1323,94.2917,6520.0
2017-12-04 13:25:00,112.37,112.44,112.34,112.39,3300.0,94.3001,94.3589,94.2749,94.3169,3300.0
2017-12-04 13:30:00,112.38,112.47,112.36,112.41,13359.0,94.3085,94.384,94.2917,94.3337,13359.0
2017-12-04 13:35:00,112.4,112.52,112.39,112.43,6857.0,94.3253,94.426,94.3169,94.3505,6857.0
2017-12-04 13:40:00,112.45,112.53,112.43,112.48,3462.0,94.3672,94.4344,94.3505,94.3924,3462.0
2017-12-04 13:45:00,112.47,112.54,112.42,112.45,10636.0,94.384,94.4428,94.3421,94.3672,10636.0
2017-12-04 13:50:00,112.5,112.51,112.29,112.3,4359.0,94.4092,94.4176,94.233,94.2414,4359.0
2017-12-04 13:55:00,112.32,112.62,112.32,112.59,25315.0,94.2581,94.5099,94.2581,94.4847,25315.0
2017-12-04 14:00:00,112.55,112.72,112.53,112.71,8394.0,94.4512,94.5938,94.4344,94.5854,8394.0
2017-12-04 14:05:00,112.72,112.72,112.53,112.56,7973.0,94.5938,94.5938,94.4344,94.4596,7973.0
2017-12-04 14:10:00,112.59,112.62,112.57,112.59,6379.0,94.4847,94.5099,94.4679,94.4847,6379.0
2017-12-04 14:15:00,112.6,112.65,112.45,112.5,7080.0,94.4931,94.5351,94.3672,94.4092,7080.0
2017-12-04 14:20:00,112.46,112.5,112.38,112.48,9349.0,94.3756,94.4092,94.3085,94.3924,9349.0
2017-12-04 14:25:00,112.5,112.6,112.48,112.6,6006.0,94.4092,94.4931,94.3924,94.4931,6006.0
2017-12-04 14:30:00,112.57,112.64,112.54,112.59,6444.0,94.4679,94.5267,94.4428,94.4847,6444.0
2017-12-04 14:35:00,112.57,112.57,112.5,112.54,2437.0,94.4679,94.4679,94.4092,94.4428,2437.0
2017-12-04 14:40:00,112.5,112.61,112.5,112.59,10378.0,94.4092,94.5015,94.4092,94.4847,10378.0
2017-12-04 14:45:00,112.6,112.63,112.49,112.49,4900.0,94.4931,94.5183,94.4008,94.4008,4900.0
2017-12-04 14:50:00,112.51,112.7,112.48,112.69,17139.0,94.4176,94.577,94.3924,94.5686,17139.0
2017-12-04 14:55:00,112.69,112.69,112.62,112.63,4293.0,94.5686,94.5686,94.5099,94.5183,4293.0
2017-12-04 15:00:00,112.62,112.76,112.54,112.75,6290.0,94.5099,94.6274,94.4428,94.619,6290.0
2017-12-04 15:05:00,112.75,112.75,112.62,112.64,6352.0,94.619,94.619,94.5099,94.5267,6352.0
2017-12-04 15:10:00,112.62,112.67,112.57,112.67,9595.0,94.5099,94.5519,94.4679,94.5519,9595.0
2017-12-04 15:15:00,112.7,112.71,112.62,112.66,8316.0,94.577,94.5854,94.5099,94.5435,8316.0
2017-12-04 15:20:00,112.67,112.8,112.66,112.76,9496.0,94.5519,94.661,94.5435,94.6274,9496.0
2017-12-04 15:25:00,112.78,112.87,112.75,112.87,10999.0,94.6442,94.7197,94.619,94.7197,10999.0
2017-12-04 15:30:00,112.84,112.89,112.79,112.86,19228.0,94.6945,94.7365,94.6526,94.7113,19228.0
2017-12-04 15:35:00,112.84,112.86,112.69,112.74,16090.0,94.6945,94.7113,94.5686,94.6106,16090.0
2017-12-04 15:40:00,112.74,112.75,112.63,112.71,27410.0,94.6106,94.619,94.5183,94.5854,27410.0
2017-12-04 15:45:00,112.71,112.76,112.65,112.75,24488.0,94.5854,94.6274,94.5351,94.619,24488.0
2017-12-04 15:50:00,112.76,112.81,112.73,112.77,31041.0,94.6274,94.6694,94.6022,94.6358,31041.0
2017-12-04 15:55:00,112.79,112.9,112.77,112.8,50304.0,94.6526,94.7449,94.6358,94.661,50304.0
2017-12-05 09:30:00,112.85,112.87,112.66,112.69,9488.0,94.7029,94.7197,94.5435,94.5686,9488.0
2017-12-05 09:35:00,112.84,113.11,112.15,112.41,7817.0,94.6945,94.9211,94.1155,94.3337,7817.0
2017-12-05 09:40:00,112.4,112.42,112.12,112.42,2673.0,94.3253,94.3421,94.0903,94.3421,2673.0
2017-12-05 09:45:00,112.43,112.55,112.02,112.17,4857.0,94.3505,94.4512,94.0064,94.1323,4857.0
2017-12-05 09:50:00,112.12,112.47,112.12,112.39,7898.0,94.0903,94.384,94.0903,94.3169,7898.0
2017-12-05 09:55:00,112.46,112.58,112.12,112.57,5016.0,94.3756,94.4763,94.0903,94.4679,5016.0
2017-12-05 10:00:00,112.38,112.47,112.38,112.47,1100.0,94.3085,94.384,94.3085,94.384,1100.0
2017-12-05 10:05:00,112.41,112.6,112.31,112.5,13571.0,94.3337,94.4931,94.2498,94.4092,13571.0
2017-12-05 10:10:00,112.56,112.78,112.56,112.78,19397.0,94.4596,94.6442,94.4596,94.6442,19397.0
2017-12-05 10:15:00,112.8,112.94,112.75,112.82,4481.0,94.661,94.7784,94.619,94.6777,4481.0
2017-12-05 10:20:00,112.89,113.17,112.89,113.03,9428.0,94.7365,94.9715,94.7365,94.854,9428.0
2017-12-05 10:25:00,113.03,113.2,113.03,113.14,6403.0,94.854,94.9966,94.854,94.9463,6403.0
2017-12-05 10:30:00,113.2,113.24,113.16,113.2,3075.0,94.9966,95.0302,94.9631,94.9966,3075.0
2017-12-05 10:35:00,113.2,113.22,112.88,112.88,26252.0,94.9966,95.0134,94.7281,94.7281,26252.0
2017-12-05 10:40:00,113.0,113.13,112.89,112.94,10016.0,94.8288,94.9379,94.7365,94.7784,10016.0
2017-12-05 10:45:00,112.94,112.99,112.8,112.94,11346.0,94.7784,94.8204,94.661,94.7784,11346.0
2017-12-05 10:50:00,112.94,113.1,112.87,112.96,15416.0,94.7784,94.9127,94.7197,94.7952,15416.0
2017-12-05 10:55:00,112.96,113.12,112.96,113.0,15429.0,94.7952,94.9295,94.7952,94.8288,15429.0
2017-12-05 11:00:00,113.0,113.39,113.0,113.37,52002.0,94.8288,95.1561,94.8288,95.1393,52002.0
2017-12-05 11:05:00,113.4,113.56,113.33,113.46,35481.0,95.1645,95.2987,95.1057,95.2148,35481.0
2017-12-05 11:10:00,113.5,113.51,113.11,113.11,9156.0,95.2484,95.2568,94.9211,94.9211,9156.0
2017-12-05 11:15:00,113.17,113.21,113.12,113.13,6700.0,94.9715,95.005,94.9295,94.9379,6700.0
2017-12-05 11:20:00,113.1,113.1,112.84,112.93,6632.0,94.9127,94.9127,94.6945,94.7701,6632.0
2017-12-05 11:25:00,112.9,113.07,112.9,113.07,2400.0,94.7449,94.8875,94.7449,94.8875,2400.0
2017-12-05 11:30:00,113.18,113.22,113.13,113.22,1450.0,94.9799,95.0134,94.9379,95.0134,1450.0
2017-12-05 11:35:00,113.15,113.34,113.15,113.24,10914.0,94.9547,95.1141,94.9547,95.0302,10914.0
2017-12-05 11:40:00,113.24,113.29,113.17,113.2,3520.0,95.0302,95.0722,94.9715,94.9966,3520.0
2017-12-05 11:45:00,113.19,113.2,113.02,113.02,3600.0,94.9882,94.9966,94.8456,94.8456,3600.0
2017-12-05 11:50:00,113.12,113.18,113.07,113.07,4332.0,94.9295,94.9799,94.8875,94.8875,4332.0
2017-12-05 11:55:00,113.13,113.31,113.11,113.21,7408.0,94.9379,95.0889,94.9211,95.005,7408.0
2017-12-05 12:00:00,113.23,113.25,113.03,113.03,7515.0,95.0218,95.0386,94.854,94.854,7515.0
2017-12-05 12:05:00,112.89,112.99,112.89,112.91,5400.0,94.7365,94.8204,94.7365,94.7533,5400.0
2017-12-05 12:10:00,112.92,112.93,112.74,112.74,3950.0,94.7617,94.7701,94.6106,94.6106,3950.0
2017-12-05 12:15:00,112.74,112.94,112.74,112.9,5808.0,94.6106,94.7784,94.6106,94.7449,5808.0
2017-12-05 12:20:00,112.89,112.92,112.84,112.92,2300.0,94.7365,94.7617,94.6945,94.7617,2300.0
2017-12-05 12:25:00,112.84,112.87,112.75,112.79,5364.0,94.6945,94.7197,94.619,94.6526,5364.0
2017-12-05 12:30:00,112.81,112.88,112.74,112.81,2895.0,94.6694,94.7281,94.6106,94.6694,2895.0
2017-12-05 12:35:00,112.81,112.85,112.72,112.79,7916.0,94.6694,94.7029,94.5938,94.6526,7916.0
2017-12-05 12:40:00,112.82,112.91,112.78,112.9,8488.0,94.6777,94.7533,94.6442,94.7449,8488.0
2017-12-05 12:45:00,112.9,112.9,112.78,112.86,2400.0,94.7449,94.7449,94.6442,94.7113,2400.0
2017-12-05 12:50:00,112.78,112.82,112.65,112.65,2300.0,94.6442,94.6777,94.5351,94.5351,2300.0
2017-12-05 12:55:00,112.66,112.89,112.65,112.89,4279.0,94.5435,94.7365,94.5351,94.7365,4279.0
2017-12-05 13:00:00,112.84,112.93,112.83,112.91,5556.0,94.6945,94.7701,94.6861,94.7533,5556.0
2017-12-05 13:05:00,112.95,112.97,112.89,112.91,1703.0,94.7868,94.8036,94.7365,94.7533,1703.0
2017-12-05 13:10:00,112.85,112.88,112.76,112.76,3200.0,94.7029,94.7281,94.6274,94.6274,3200.0
2017-12-05 13:15:00,112.76,112.78,112.7,112.72,4382.0,94.6274,94.6442,94.577,94.5938,4382.0
2017-12-05 13:20:00,112.7,112.74,112.65,112.65,2300.0,94.577,94.6106,94.5351,94.5351,2300.0
2017-12-05 13:25:00,112.61,112.61,112.51,112.57,2100.0,94.5015,94.5015,94.4176,94.4679,2100.0
2017-12-05 13:30:00,112.56,112.65,112.56,112.63,3510.0,94.4596,94.5351,94.4596,94.5183,3510.0
2017-12-05 13:35:00,112.62,112.69,112.59,112.59,2300.0,94.5099,94.5686,94.4847,94.4847,2300.0
2017-12-05 13:40:00,112.59,112.65,112.58,112.61,2100.0,94.4847,94.5351,94.4763,94.5015,2100.0
2017-12-05 13:45:00,112.55,112.58,112.47,112.54,5353.0,94.4512,94.4763,94.384,94.4428,5353.0
2017-12-05 13:50:00,112.58,112.66,112.55,112.62,3728.0,94.4763,94.5435,94.4512,94.5099,3728.0
2017-12-05 13:55:00,112.68,112.81,112.62,112.78,5939.0,94.5603,94.6694,94.5099,94.6442,5939.0
2017-12-05 14:00:00,112.8,112.89,112.77,112.82,8087.0,94.661,94.7365,94.6358,94.6777,8087.0
2017-12-05 14:05:00,112.83,112.87,112.8,112.8,4997.0,94.6861,94.7197,94.661,94.661,4997.0
2017-12-05 14:10:00,112.8,112.84,112.78,112.83,1600.0,94.661,94.6945,94.6442,94.6861,1600.0
2017-12-05 14:15:00,112.81,112.81,112.74,112.77,5629.0,94.6694,94.6694,94.6106,94.6358,5629.0
2017-12-05 14:20:00,112.75,112.86,112.75,112.82,14603.0,94.619,94.7113,94.619,94.6777,14603.0
2017-12-05 14:25:00,112.84,113.14,112.82,113.08,24609.0,94.6945,94.9463,94.6777,94.8959,24609.0
2017-12-05 14:30:00,113.04,113.28,113.03,113.18,34847.0,94.8624,95.0638,94.854,94.9799,34847.0
2017-12-05 14:35:00,113.17,113.17,112.86,112.86,7039.0,94.9715,94.9715,94.7113,94.7113,7039.0
2017-12-05 14:40:00,112.9,113.0,112.86,113.0,4000.0,94.7449,94.8288,94.7113,94.8288,4000.0
2017-12-05 14:45:00,112.99,113.03,112.77,112.77,8491.0,94.8204,94.854,94.6358,94.6358,8491.0
2017-12-05 14:50:00,112.77,112.86,112.7,112.86,4516.0,94.6358,94.7113,94.577,94.7113,4516.0
2017-12-05 14:55:00,112.84,112.86,112.72,112.72,4785.0,94.6945,94.7113,94.5938,94.5938,4785.0
2017-12-05 15:00:00,112.73,112.87,112.67,112.67,21448.0,94.6022,94.7197,94.5519,94.5519,21448.0
2017-12-05 15:05:00,112.68,112.88,112.68,112.88,5498.0,94.5603,94.7281,94.5603,94.7281,5498.0
2017-12-05 15:10:00,112.87,112.87,112.77,112.79,5997.0,94.7197,94.7197,94.6358,94.6526,5997.0
2017-12-05 15:15:00,112.79,112.84,112.68,112.84,7527.0,94.6526,94.6945,94.5603,94.6945,7527.0
2017-12-05 15:20:00,112.81,112.86,112.76,112.84,6598.0,94.6694,94.7113,94.6274,94.6945,6598.0
2017-12-05 15:25:00,112.86,112.88,112.8,112.82,5635.0,94.7113,94.7281,94.661,94.6777,5635.0
2017-12-05 15:30:00,112.83,112.88,112.75,112.83,12906.0,94.6861,94.7281,94.619,94.6861,12906.0
2017-12-05 15:35:00,112.85,112.86,112.77,112.8,9313.0,94.7029,94.7113,94.6358,94.661,9313.0
2017-12-05 15:40:00,112.78,112.78,112.7,112.78,17605.0,94.6442,94.6442,94.577,94.6442,17605.0
2017-12-05 15:45:00,112.78,112.92,112.75,112.88,36269.0,94.6442,94.7617,94.619,94.7281,36269.0
2017-12-05 15:50:00,112.85,112.86,112.76,112.8,21274.0,94.7029,94.7113,94.6274,94.661,21274.0
2017-12-05 15:55:00,112.8,112.82,112.71,112.74,54887.0,94.661,94.6777,94.5854,94.6106,54887.0
2017-12-06 09:30:00,112.74,113.25,112.49,112.99,8930.0,94.6106,95.0386,94.4008,94.8204,8930.0
2017-12-06 09:35:00,113.19,113.19,112.89,112.91,402.0,94.9882,94.9882,94.7365,94.7533,402.0
2017-12-06 09:40:00,113.02,113.23,112.95,113.22,1400.0,94.8456,95.0218,94.7868,95.0134,1400.0
2017-12-06 09:45:00,113.22,113.48,113.22,113.36,9972.0,95.0134,95.2316,95.0134,95.1309,9972.0
2017-12-06 09:50:00,113.28,113.28,113.05,113.06,6823.0,95.0638,95.0638,94.8708,94.8792,6823.0
2017-12-06 09:55:00,113.14,113.32,113.08,113.32,2506.0,94.9463,95.0973,94.8959,95.0973,2506.0
2017-12-06 10:00:00,113.22,113.26,113.14,113.26,1529.0,95.0134,95.047,94.9463,95.047,1529.0
2017-12-06 10:05:00,113.31,113.39,113.26,113.34,9086.0,95.0889,95.1561,95.047,95.1141,9086.0
2017-12-06 10:10:00,113.31,113.31,113.31,113.31,100.0,95.0889,95.0889,95.0889,95.0889,100.0
2017-12-06 10:15:00,113.34,113.4,113.19,113.23,4532.0,95.1141,95.1645,94.9882,95.0218,4532.0
2017-12-06 10:20:00,113.11,113.24,113.09,113.24,3400.0,94.9211,95.0302,94.9043,95.0302,3400.0
2017-12-06 10:25:00,113.15,113.18,113.09,113.1,2000.0,94.9547,94.9799,94.9043,94.9127,2000.0
2017-12-06 10:30:00,113.11,113.27,113.09,113.23,12225.0,94.9211,95.0554,94.9043,95.0218,12225.0
2017-12-06 10:35:00,113.23,113.39,113.19,113.39,3910.0,95.0218,95.1561,94.9882,95.1561,3910.0
2017-12-06 10:40:00,113.35,113.35,113.18,113.21,2430.0,95.1225,95.1225,94.9799,95.005,2430.0
2017-12-06 10:45:00,113.26,113.57,113.26,113.44,8093.0,95.047,95.3071,95.047,95.198,8093.0
2017-12-06 10:50:00,113.43,113.47,113.3,113.3,1450.0,95.1897,95.2232,95.0806,95.0806,1450.0
2017-12-06 10:55:00,113.29,113.33,113.27,113.29,3200.0,95.0722,95.1057,95.0554,95.0722,3200.0
2017-12-06 11:00:00,113.29,113.35,113.29,113.33,6017.0,95.0722,95.1225,95.0722,95.1057,6017.0
2017-12-06 11:05:00,113.33,113.37,113.28,113.33,7915.0,95.1057,95.1393,95.0638,95.1057,7915.0
2017-12-06 11:10:00,113.33,113.5,113.26,113.47,52099.0,95.1057,95.2484,95.047,95.2232,52099.0
2017-12-06 11:15:00,113.44,113.44,113.36,113.37,1800.0,95.198,95.198,95.1309,95.1393,1800.0
2017-12-06 11:20:00,113.38,113.43,113.28,113.29,3185.0,95.1477,95.1897,95.0638,95.0722,3185.0
2017-12-06 11:25:00,113.31,113.35,113.28,113.35,3958.0,95.0889,95.1225,95.0638,95.1225,3958.0
2017-12-06 11:30:00,113.34,113.44,113.34,113.37,2500.0,95.1141,95.198,95.1141,95.1393,2500.0
2017-12-06 11:35:00,113.35,113.39,113.06,113.06,2208.0,95.1225,95.1561,94.8792,94.8792,2208.0
2017-12-06 11:40:00,113.08,113.32,113.08,113.31,3201.0,94.8959,95.0973,94.8959,95.0889,3201.0
2017-12-06 11:45:00,113.32,113.46,113.29,113.39,4414.0,95.0973,95.2148,95.0722,95.1561,4414.0
2017-12-06 11:50:00,113.39,113.49,113.29,113.35,2456.0,95.1561,95.24,95.0722,95.1225,2456.0
2017-12-06 11:55:00,113.3,113.33,113.11,113.16,1600.0,95.0806,95.1057,94.9211,94.9631,1600.0
2017-12-06 12:00:00,113.13,113.23,113.13,113.16,3519.0,94.9379,95.0218,94.9379,94.9631,3519.0
2017-12-06 12:05:00,113.19,113.2,113.11,113.11,1657.0,94.9882,94.9966,94.9211,94.9211,1657.0
2017-12-06 12:10:00,113.15,113.16,113.06,113.13,6008.0,94.9547,94.9631,94.8792,94.9379,6008.0
2017-12-06 12:15:00,113.13,113.35,113.12,113.3,13946.0,94.9379,95.1225,94.9295,95.0806,13946.0
2017-12-06 12:20:00,113.27,113.62,113.24,113.62,20661.0,95.0554,95.3491,95.0302,95.3491,20661.0
2017-12-06 12:25:00,113.62,113.69,113.32,113.4,9818.0,95.3491,95.4078,95.0973,95.1645,9818.0
2017-12-06 12:30:00,113.34,113.42,113.34,113.42,500.0,95.1141,95.1813,95.1141,95.1813,500.0
2017-12-06 12:35:00,113.39,113.4,113.3,113.36,3828.0,95.1561,95.1645,95.0806,95.1309,3828.0
2017-12-06 12:40:00,113.31,113.31,113.2,113.2,1350.0,95.0889,95.0889,94.9966,94.9966,1350.0
2017-12-06 12:45:00,113.15,113.27,113.15,113.26,1100.0,94.9547,95.0554,94.9547,95.047,1100.0
2017-12-06 12:50:00,113.26,113.3,113.23,113.28,1690.0,95.047,95.0806,95.0218,95.0638,1690.0
2017-12-06 12:55:00,113.33,113.36,113.25,113.25,1500.0,95.1057,95.1309,95.0386,95.0386,1500.0
2017-12-06 13:00:00,113.29,113.29,113.21,113.23,900.0,95.0722,95.0722,95.005,95.0218,900.0
2017-12-06 13:05:00,113.27,113.35,113.27,113.33,1700.0,95.0554,95.1225,95.0554,95.1057,1700.0
2017-12-06 13:10:00,113.31,113.36,113.3,113.34,5021.0,95.0889,95.1309,95.0806,95.1141,5021.0
2017-12-06 13:15:00,113.3,113.35,113.29,113.29,4346.0,95.0806,95.1225,95.0722,95.0722,4346.0
2017-12-06 13:20:00,113.29,113.35,113.26,113.35,1950.0,95.0722,95.1225,95.047,95.1225,1950.0
2017-12-06 13:25:00,113.36,113.46,113.36,113.44,2716.0,95.1309,95.2148,95.1309,95.198,2716.0
2017-12-06 13:30:00,113.39,113.46,113.39,113.42,2202.0,95.1561,95.2148,95.1561,95.1813,2202.0
2017-12-06 13:35:00,113.45,113.47,113.43,113.43,700.0,95.2064,95.2232,95.1897,95.1897,700.0
2017-12-06 13:40:00,113.46,113.47,113.38,113.42,2000.0,95.2148,95.2232,95.1477,95.1813,2000.0
2017-12-06 13:45:00,113.4,113.44,113.36,113.38,1297.0,95.1645,95.198,95.1309,95.1477,1297.0
2017-12-06 13:50:00,113.39,113.47,113.39,113.44,2601.0,95.1561,95.2232,95.1561,95.198,2601.0
2017-12-06 13:55:00,113.46,113.53,113.43,113.48,2656.0,95.2148,95.2736,95.1897,95.2316,2656.0
2017-12-06 14:00:00,113.43,113.48,113.35,113.36,2301.0,95.1897,95.2316,95.1225,95.1309,2301.0
2017-12-06 14:05:00,113.36,113.44,113.33,113.33,4308.0,95.1309,95.198,95.1057,95.1057,4308.0
2017-12-06 14:10:00,113.35,113.37,113.3,113.37,3045.0,95.1225,95.1393,95.0806,95.1393,3045.0
2017-12-06 14:15:00,113.32,113.36,113.28,113.36,3302.0,95.0973,95.1309,95.0638,95.1309,3302.0
2017-12-06 14:20:00,113.36,113.41,113.35,113.4,4370.0,95.1309,95.1729,95.1225,95.1645,4370.0
2017-12-06 14:25:00,113.38,113.46,113.38,113.39,1937.0,95.1477,95.2148,95.1477,95.1561,1937.0
2017-12-06 14:30:00,113.4,113.41,113.39,113.4,2383.0,95.1645,95.1729,95.1561,95.1645,2383.0
2017-12-06 14:35:00,113.41,113.56,113.41,113.5,5699.0,95.1729,95.2987,95.1729,95.2484,5699.0
2017-12-06 14:40:00,113.5,113.5,113.45,113.47,3150.0,95.2484,95.2484,95.2064,95.2232,3150.0
2017-12-06 14:45:00,113.48,113.5,113.48,113.48,2768.0,95.2316,95.2484,95.2316,95.2316,2768.0
2017-12-06 14:50:00,113.48,113.51,113.46,113.48,2605.0,95.2316,95.2568,95.2148,95.2316,2605.0
2017-12-06 14:55:00,113.45,113.52,113.44,113.51,3714.0,95.2064,95.2652,95.198,95.2568,3714.0
2017-12-06 15:00:00,113.51,113.6,113.48,113.57,16504.0,95.2568,95.3323,95.2316,95.3071,16504.0
2017-12-06 15:05:00,113.56,113.84,113.56,113.81,19094.0,95.2987,95.5337,95.2987,95.5085,19094.0
2017-12-06 15:10:00,113.84,113.9,113.57,113.59,43408.0,95.5337,95.5841,95.3071,95.3239,43408.0
2017-12-06 15:15:00,113.57,113.7,113.57,113.6,7307.0,95.3071,95.4162,95.3071,95.3323,7307.0
2017-12-06 15:20:00,113.62,113.64,113.58,113.62,7308.0,95.3491,95.3659,95.3155,95.3491,7308.0
2017-12-06 15:25:00,113.63,113.82,113.6,113.71,19892.0,95.3575,95.5169,95.3323,95.4246,19892.0
2017-12-06 15:30:00,113.71,113.71,113.55,113.55,11693.0,95.4246,95.4246,95.2904,95.2904,11693.0
2017-12-06 15:35:00,113.56,113.71,113.55,113.65,26522.0,95.2987,95.4246,95.2904,95.3743,26522.0
2017-12-06 15:40:00,113.65,113.69,113.59,113.68,14353.0,95.3743,95.4078,95.3239,95.3995,14353.0
2017-12-06 15:45:00,113.69,113.79,113.69,113.74,22616.0,95.4078,95.4918,95.4078,95.4498,22616.0
2017-12-06 15:50:00,113.73,113.76,113.7,113.75,17892.0,95.4414,95.4666,95.4162,95.4582,17892.0
2017-12-06 15:55:00,113.76,113.8,113.48,113.74,56149.0,95.4666,95.5002,95.2316,95.4498,56149.0
2017-12-07 09:30:00,113.47,113.67,113.07,113.39,8140.0,95.2232,95.3911,94.8875,95.1561,8140.0
2017-12-07 09:35:00,113.33,113.65,113.26,113.47,2103.0,95.1057,95.3743,95.047,95.2232,2103.0
2017-12-07 09:40:00,113.4,113.42,113.36,113.37,1963.0,95.1645,95.1813,95.1309,95.1393,1963.0
2017-12-07 09:45:00,113.38,113.38,112.95,113.19,5737.0,95.1477,95.1477,94.7868,94.9882,5737.0
2017-12-07 09:50:00,113.32,113.39,113.22,113.24,5000.0,95.0973,95.1561,95.0134,95.0302,5000.0
2017-12-07 09:55:00,113.26,113.27,113.1,113.14,6097.0,95.047,95.0554,94.9127,94.9463,6097.0
2017-12-07 10:00:00,113.18,113.23,113.15,113.16,2000.0,94.9799,95.0218,94.9547,94.9631,2000.0
2017-12-07 10:05:00,113.14,113.31,113.1,113.28,3200.0,94.9463,95.0889,94.9127,95.0638,3200.0
2017-12-07 10:10:00,113.24,113.24,113.19,113.19,200.0,95.0302,95.0302,94.9882,94.9882,200.0
2017-12-07 10:15:00,113.27,113.27,113.15,113.22,3781.0,95.0554,95.0554,94.9547,95.0134,3781.0
2017-12-07 10:20:00,113.23,113.23,113.14,113.14,800.0,95.0218,95.0218,94.9463,94.9463,800.0
2017-12-07 10:25:00,113.13,113.3,113.13,113.3,3257.0,94.9379,95.0806,94.9379,95.0806,3257.0
2017-12-07 10:30:00,113.25,113.38,113.25,113.38,2200.0,95.0386,95.1477,95.0386,95.1477,2200.0
2017-12-07 10:35:00,113.36,113.43,113.35,113.35,2713.0,95.1309,95.1897,95.1225,95.1225,2713.0
2017-12-07 10:40:00,113.37,113.37,113.31,113.32,1100.0,95.1393,95.1393,95.0889,95.0973,1100.0
2017-12-07 10:45:00,113.32,113.41,113.32,113.36,3511.0,95.0973,95.1729,95.0973,95.1309,3511.0
2017-12-07 10:50:00,113.42,113.44,113.32,113.38,1900.0,95.1813,95.198,95.0973,95.1477,1900.0
2017-12-07 10:55:00,113.33,113.45,113.3,113.36,4564.0,95.1057,95.2064,95.0806,95.1309,4564.0
2017-12-07 11:00:00,113.36,113.48,113.33,113.44,4122.0,95.1309,95.2316,95.1057,95.198,4122.0
2017-12-07 11:05:00,113.39,113.46,113.37,113.45,2301.0,95.1561,95.2148,95.1393,95.2064,2301.0
2017-12-07 11:10:00,113.42,113.42,113.36,113.38,2983.0,95.1813,95.1813,95.1309,95.1477,2983.0
2017-12-07 11:15:00,113.41,113.61,113.41,113.54,3703.0,95.1729,95.3407,95.1729,95.282,3703.0
2017-12-07 11:20:00,113.5,113.5,113.44,113.48,1300.0,95.2484,95.2484,95.198,95.2316,1300.0
2017-12-07 11:25:00,113.45,113.62,113.45,113.59,4639.0,95.2064,95.3491,95.2064,95.3239,4639.0
2017-12-07 11:30:00,113.67,113.77,113.67,113.77,2654.0,95.3911,95.475,95.3911,95.475,2654.0
2017-12-07 11:35:00,113.72,113.88,113.71,113.84,5000.0,95.433,95.5673,95.4246,95.5337,5000.0
2017-12-07 11:40:00,113.85,113.87,113.78,113.86,1350.0,95.5421,95.5589,95.4834,95.5505,1350.0
2017-12-07 11:45:00,113.82,113.82,113.65,113.65,2000.0,95.5169,95.5169,95.3743,95.3743,2000.0
2017-12-07 11:50:00,113.62,113.64,113.51,113.57,5278.0,95.3491,95.3659,95.2568,95.3071,5278.0
2017-12-07 11:55:00,113.55,113.64,113.55,113.61,3000.0,95.2904,95.3659,95.2904,95.3407,3000.0
2017-12-07 12:00:00,113.63,113.66,113.59,113.62,3569.0,95.3575,95.3827,95.3239,95.3491,3569.0
2017-12-07 12:05:00,113.66,113.71,113.65,113.65,2114.0,95.3827,95.4246,95.3743,95.3743,2114.0
2017-12-07 12:10:00,113.7,113.76,113.66,113.75,2452.0,95.4162,95.4666,95.3827,95.4582,2452.0
2017-12-07 12:15:00,113.73,113.77,113.73,113.75,1200.0,95.4414,95.475,95.4414,95.4582,1200.0
2017-12-07 12:20:00,113.75,113.78,113.72,113.76,1923.0,95.4582,95.4834,95.433,95.4666,1923.0
2017-12-07 12:25:00,113.81,113.81,113.75,113.79,1400.0,95.5085,95.5085,95.4582,95.4918,1400.0
2017-12-07 12:30:00,113.77,113.85,113.77,113.82,3604.0,95.475,95.5421,95.475,95.5169,3604.0
2017-12-07 12:35:00,113.82,113.82,113.75,113.76,2226.0,95.5169,95.5169,95.4582,95.4666,2226.0
2017-12-07 12:40:00,113.78,113.78,113.72,113.73,1300.0,95.4834,95.4834,95.433,95.4414,1300.0
2017-12-07 12:45:00,113.78,113.78,113.74,113.78,1100.0,95.4834,95.4834,95.4498,95.4834,1100.0
2017-12-07 12:50:00,113.78,113.78,113.74,113.78,2287.0,95.4834,95.4834,95.4498,95.4834,2287.0
2017-12-07 12:55:00,113.79,113.81,113.75,113.78,2426.0,95.4918,95.5085,95.4582,95.4834,2426.0
2017-12-07 13:00:00,113.8,113.81,113.76,113.8,1797.0,95.5002,95.5085,95.4666,95.5002,1797.0
2017-12-07 13:05:00,113.8,113.82,113.73,113.75,1400.0,95.5002,95.5169,95.4414,95.4582,1400.0
2017-12-07 13:10:00,113.81,113.81,113.8,113.8,400.0,95.5085,95.5085,95.5002,95.5002,400.0
2017-12-07 13:15:00,113.79,113.84,113.77,113.82,1880.0,95.4918,95.5337,95.475,95.5169,1880.0
2017-12-07 13:20:00,113.79,113.79,113.68,113.77,2450.0,95.4918,95.4918,95.3995,95.475,2450.0
2017-12-07 13:25:00,113.75,113.83,113.75,113.83,1365.0,95.4582,95.5253,95.4582,95.5253,1365.0
2017-12-07 13:30:00,113.82,113.84,113.78,113.83,1722.0,95.5169,95.5337,95.4834,95.5253,1722.0
2017-12-07 13:35:00,113.83,113.92,113.82,113.89,5400.0,95.5253,95.6009,95.5169,95.5757,5400.0
2017-12-07 13:40:00,113.87,113.89,113.81,113.82,2100.0,95.5589,95.5757,95.5085,95.5169,2100.0
2017-12-07 13:45:00,113.85,113.89,113.83,113.89,4336.0,95.5421,95.5757,95.5253,95.5757,4336.0
2017-12-07 13:50:00,113.87,113.91,113.82,113.88,4648.0,95.5589,95.5925,95.5169,95.5673,4648.0
2017-12-07 13:55:00,113.83,113.9,113.77,113.84,5200.0,95.5253,95.5841,95.475,95.5337,5200.0
2017-12-07 14:00:00,113.88,113.9,113.86,113.9,1751.0,95.5673,95.5841,95.5505,95.5841,1751.0
2017-12-07 14:05:00,113.89,113.94,113.87,113.94,5843.0,95.5757,95.6176,95.5589,95.6176,5843.0
2017-12-07 14:10:00,113.91,113.92,113.82,113.82,4117.0,95.5925,95.6009,95.5169,95.5169,4117.0
2017-12-07 14:15:00,113.83,113.88,113.79,113.83,4512.0,95.5253,95.5673,95.4918,95.5253,4512.0
2017-12-07 14:20:00,113.83,113.88,113.77,113.88,5048.0,95.5253,95.5673,95.475,95.5673,5048.0
2017-12-07 14:25:00,113.89,113.92,113.84,113.92,5473.0,95.5757,95.6009,95.5337,95.6009,5473.0
2017-12-07 14:30:00,113.9,113.9,113.79,113.79,1100.0,95.5841,95.5841,95.4918,95.4918,1100.0
2017-12-07 14:35:00,113.78,113.89,113.78,113.84,4584.0,95.4834,95.5757,95.4834,95.5337,4584.0
2017-12-07 14:40:00,113.81,113.83,113.67,113.67,4800.0,95.5085,95.5253,95.3911,95.3911,4800.0
2017-12-07 14:45:00,113.63,113.72,113.56,113.58,9464.0,95.3575,95.433,95.2987,95.3155,9464.0
2017-12-07 14:50:00,113.61,113.65,113.47,113.55,11960.0,95.3407,95.3743,95.2232,95.2904,11960.0
2017-12-07 14:55:00,113.54,113.63,113.47,113.63,9607.0,95.282,95.3575,95.2232,95.3575,9607.0
2017-12-07 15:00:00,113.65,113.66,113.61,113.63,1600.0,95.3743,95.3827,95.3407,95.3575,1600.0
2017-12-07 15:05:00,113.63,113.7,113.59,113.6,8000.0,95.3575,95.4162,95.3239,95.3323,8000.0
2017-12-07 15:10:00,113.6,113.61,113.58,113.58,1100.0,95.3323,95.3407,95.3155,95.3155,1100.0
2017-12-07 15:15:00,113.58,113.64,113.58,113.62,7541.0,95.3155,95.3659,95.3155,95.3491,7541.0
2017-12-07 15:20:00,113.62,113.65,113.58,113.63,7975.0,95.3491,95.3743,95.3155,95.3575,7975.0
2017-12-07 15:25:00,113.62,113.72,113.62,113.7,7258.0,95.3491,95.433,95.3491,95.4162,7258.0
2017-12-07 15:30:00,113.72,113.76,113.7,113.71,6545.0,95.433,95.4666,95.4162,95.4246,6545.0
2017-12-07 15:35:00,113.7,113.76,113.69,113.76,11024.0,95.4162,95.4666,95.4078,95.4666,11024.0
2017-12-07 15:40:00,113.76,113.77,113.66,113.71,11074.0,95.4666,95.475,95.3827,95.4246,11074.0
2017-12-07 15:45:00,113.7,113.71,113.55,113.59,32460.0,95.4162,95.4246,95.2904,95.3239,32460.0
2017-12-07 15:50:00,113.59,113.65,113.56,113.57,21720.0,95.3239,95.3743,95.2987,95.3071,21720.0
2017-12-07 15:55:00,113.56,113.59,113.52,113.58,72723.0,95.2987,95.3239,95.2652,95.3155,72723.0
2017-12-08 09:30:00,113.57,113.57,113.0,113.09,7979.0,95.3071,95.3071,94.8288,94.9043,7979.0
2017-12-08 09:35:00,113.09,113.21,113.08,113.08,1235.0,94.9043,95.005,94.8959,94.8959,1235.0
2017-12-08 09:40:00,113.08,113.17,113.06,113.15,2412.0,94.8959,94.9715,94.8792,94.9547,2412.0
2017-12-08 09:45:00,113.09,113.14,112.85,112.93,6217.0,94.9043,94.9463,94.7029,94.7701,6217.0
2017-12-08 09:50:00,112.92,113.23,112.88,113.2,3710.0,94.7617,95.0218,94.7281,94.9966,3710.0
2017-12-08 09:55:00,113.19,113.53,113.11,113.36,5100.0,94.9882,95.2736,94.9211,95.1309,5100.0
2017-12-08 10:00:00,113.36,113.36,113.2,113.27,8000.0,95.1309,95.1309,94.9966,95.0554,8000.0
2017-12-08 10:05:00,113.26,113.32,113.09,113.26,5457.0,95.047,95.0973,94.9043,95.047,5457.0
2017-12-08 10:10:00,113.28,113.32,113.17,113.22,3073.0,95.0638,95.0973,94.9715,95.0134,3073.0
2017-12-08 10:15:00,113.22,113.31,113.18,113.25,6400.0,95.0134,95.0889,94.9799,95.0386,6400.0
2017-12-08 10:20:00,113.25,113.37,113.2,113.37,9457.0,95.0386,95.1393,94.9966,95.1393,9457.0
2017-12-08 10:25:00,113.4,113.53,113.4,113.47,15089.0,95.1645,95.2736,95.1645,95.2232,15089.0
2017-12-08 10:30:00,113.42,113.49,113.39,113.48,8732.0,95.1813,95.24,95.1561,95.2316,8732.0
2017-12-08 10:35:00,113.44,113.54,113.43,113.54,2811.0,95.198,95.282,95.1897,95.282,2811.0
2017-12-08 10:40:00,113.54,113.57,113.49,113.51,2600.0,95.282,95.3071,95.24,95.2568,2600.0
2017-12-08 10:45:00,113.56,113.63,113.54,113.57,2614.0,95.2987,95.3575,95.282,95.3071,2614.0
2017-12-08 10:50:00,113.57,113.7,113.54,113.63,11214.0,95.3071,95.4162,95.282,95.3575,11214.0
2017-12-08 10:55:00,113.65,113.68,113.61,113.68,1800.0,95.3743,95.3995,95.3407,95.3995,1800.0
2017-12-08 11:00:00,113.69,113.71,113.53,113.53,2233.0,95.4078,95.4246,95.2736,95.2736,2233.0
2017-12-08 11:05:00,113.55,113.55,113.38,113.38,1812.0,95.2904,95.2904,95.1477,95.1477,1812.0
2017-12-08 11:10:00,113.44,113.48,113.44,113.46,3633.0,95.198,95.2316,95.198,95.2148,3633.0
2017-12-08 11:15:00,113.48,113.56,113.47,113.49,4010.0,95.2316,95.2987,95.2232,95.24,4010.0
2017-12-08 11:20:00,113.43,113.47,113.39,113.39,3776.0,95.1897,95.2232,95.1561,95.1561,3776.0
2017-12-08 11:25:00,113.39,113.45,113.38,113.45,4604.0,95.1561,95.2064,95.1477,95.2064,4604.0
2017-12-08 11:30:00,113.5,113.54,113.46,113.54,2210.0,95.2484,95.282,95.2148,95.282,2210.0
2017-12-08 11:35:00,113.52,113.67,113.51,113.61,13926.0,95.2652,95.3911,95.2568,95.3407,13926.0
2017-12-08 11:40:00,113.64,113.7,113.63,113.69,6049.0,95.3659,95.4162,95.3575,95.4078,6049.0
2017-12-08 11:45:00,113.71,113.71,113.52,113.59,7057.0,95.4246,95.4246,95.2652,95.3239,7057.0
2017-12-08 11:50:00,113.58,113.64,113.49,113.5,2612.0,95.3155,95.3659,95.24,95.2484,2612.0
2017-12-08 11:55:00,113.53,113.57,113.38,113.45,5273.0,95.2736,95.3071,95.1477,95.2064,5273.0
2017-12-08 12:00:00,113.48,113.53,113.39,113.39,7599.0,95.2316,95.2736,95.1561,95.1561,7599.0
2017-12-08 12:05:00,113.39,113.39,113.28,113.34,2842.0,95.1561,95.1561,95.0638,95.1141,2842.0
2017-12-08 12:10:00,113.35,113.39,113.3,113.32,1338.0,95.1225,95.1561,95.0806,95.0973,1338.0
2017-12-08 12:15:00,113.29,113.35,113.29,113.32,6913.0,95.0722,95.1225,95.0722,95.0973,6913.0
2017-12-08 12:20:00,113.31,113.37,113.23,113.23,4850.0,95.0889,95.1393,95.0218,95.0218,4850.0
2017-12-08 12:25:00,113.23,113.3,113.22,113.24,2750.0,95.0218,95.0806,95.0134,95.0302,2750.0
2017-12-08 12:30:00,113.3,113.36,113.24,113.32,7850.0,95.0806,95.1309,95.0302,95.0973,7850.0
2017-12-08 12:35:00,113.32,113.32,113.28,113.32,3230.0,95.0973,95.0973,95.0638,95.0973,3230.0
2017-12-08 12:40:00,113.3,113.3,113.09,113.18,4108.0,95.0806,95.0806,94.9043,94.9799,4108.0
2017-12-08 12:45:00,113.12,113.2,113.12,113.14,3503.0,94.9295,94.9966,94.9295,94.9463,3503.0
2017-12-08 12:50:00,113.14,113.17,113.07,113.1,1656.0,94.9463,94.9715,94.8875,94.9127,1656.0
2017-12-08 12:55:00,113.1,113.13,113.01,113.11,12117.0,94.9127,94.9379,94.8372,94.9211,12117.0
2017-12-08 13:00:00,113.14,113.22,113.14,113.22,1323.0,94.9463,95.0134,94.9463,95.0134,1323.0
2017-12-08 13:05:00,113.2,113.2,113.1,113.1,2702.0,94.9966,94.9966,94.9127,94.9127,2702.0
2017-12-08 13:10:00,113.16,113.17,113.07,113.14,9092.0,94.9631,94.9715,94.8875,94.9463,9092.0
2017-12-08 13:15:00,113.18,113.21,113.11,113.21,1600.0,94.9799,95.005,94.9211,95.005,1600.0
2017-12-08 13:20:00,113.23,113.24,113.2,113.23,743.0,95.0218,95.0302,94.9966,95.0218,743.0
2017-12-08 13:25:00,113.22,113.22,113.14,113.16,4651.0,95.0134,95.0134,94.9463,94.9631,4651.0
2017-12-08 13:30:00,113.16,113.19,113.15,113.18,753.0,94.9631,94.9882,94.9547,94.9799,753.0
2017-12-08 13:35:00,113.17,113.24,113.13,113.24,12584.0,94.9715,95.0302,94.9379,95.0302,12584.0
2017-12-08 13:40:00,113.2,113.2,113.13,113.16,1301.0,94.9966,94.9966,94.9379,94.9631,1301.0
2017-12-08 13:45:00,113.16,113.16,113.06,113.06,2183.0,94.9631,94.9631,94.8792,94.8792,2183.0
2017-12-08 13:50:00,113.04,113.1,113.04,113.08,2005.0,94.8624,94.9127,94.8624,94.8959,2005.0
2017-12-08 13:55:00,113.06,113.11,113.06,113.06,3734.0,94.8792,94.9211,94.8792,94.8792,3734.0
2017-12-08 14:00:00,113.08,113.12,113.08,113.1,6760.0,94.8959,94.9295,94.8959,94.9127,6760.0
2017-12-08 14:05:00,113.1,113.12,113.08,113.1,6053.0,94.9127,94.9295,94.8959,94.9127,6053.0
2017-12-08 14:10:00,113.12,113.12,113.08,113.08,1681.0,94.9295,94.9295,94.8959,94.8959,1681.0
2017-12-08 14:15:00,113.07,113.14,113.06,113.11,4511.0,94.8875,94.9463,94.8792,94.9211,4511.0
2017-12-08 14:20:00,113.12,113.19,113.1,113.15,4655.0,94.9295,94.9882,94.9127,94.9547,4655.0
2017-12-08 14:25:00,113.17,113.19,113.03,113.03,2760.0,94.9715,94.9882,94.854,94.854,2760.0
2017-12-08 14:30:00,113.06,113.12,113.04,113.1,3226.0,94.8792,94.9295,94.8624,94.9127,3226.0
2017-12-08 14:35:00,113.12,113.23,113.12,113.13,5010.0,94.9295,95.0218,94.9295,94.9379,5010.0
2017-12-08 14:40:00,113.1,113.18,113.03,113.18,2960.0,94.9127,94.9799,94.854,94.9799,2960.0
2017-12-08 14:45:00,113.18,113.18,113.13,113.13,2104.0,94.9799,94.9799,94.9379,94.9379,2104.0
2017-12-08 14:50:00,113.14,113.16,113.13,113.16,2405.0,94.9463,94.9631,94.9379,94.9631,2405.0
2017-12-08 14:55:00,113.17,113.17,113.04,113.1,4130.0,94.9715,94.9715,94.8624,94.9127,4130.0
2017-12-08 15:00:00,113.12,113.16,113.09,113.11,2700.0,94.9295,94.9631,94.9043,94.9211,2700.0
2017-12-08 15:05:00,113.1,113.13,113.02,113.07,3440.0,94.9127,94.9379,94.8456,94.8875,3440.0
2017-12-08 15:10:00,113.09,113.13,113.08,113.08,4428.0,94.9043,94.9379,94.8959,94.8959,4428.0
2017-12-08 15:15:00,113.09,113.13,113.08,113.11,3508.0,94.9043,94.9379,94.8959,94.9211,3508.0
2017-12-08 15:20:00,113.14,113.18,113.11,113.18,2694.0,94.9463,94.9799,94.9211,94.9799,2694.0
2017-12-08 15:25:00,113.17,113.21,113.09,113.09,5725.0,94.9715,95.005,94.9043,94.9043,5725.0
2017-12-08 15:30:00,113.09,113.12,113.03,113.07,6361.0,94.9043,94.9295,94.854,94.8875,6361.0
2017-12-08 15:35:00,113.07,113.11,113.05,113.07,9408.0,94.8875,94.9211,94.8708,94.8875,9408.0
2017-12-08 15:40:00,113.07,113.16,113.07,113.08,7440.0,94.8875,94.9631,94.8875,94.8959,7440.0
2017-12-08 15:45:00,113.07,113.14,113.06,113.12,12674.0,94.8875,94.9463,94.8792,94.9295,12674.0
2017-12-08 15:50:00,113.11,113.21,113.11,113.15,11913.0,94.9211,95.005,94.9211,94.9547,11913.0
2017-12-08 15:55:00,113.15,113.21,113.03,113.2,32946.0,94.9547,95.005,94.854,94.9966,32946.0
2017-12-11 09:30:00,113.0,113.06,112.71,112.71,6210.0,94.8288,94.8792,94.5854,94.5854,6210.0
2017-12-11 09:35:00,112.7,112.79,112.0,112.04,8794.0,94.577,94.6526,93.9896,94.0232,8794.0
2017-12-11 09:40:00,112.16,112.38,112.11,112.25,6490.0,94.1239,94.3085,94.0819,94.1994,6490.0
2017-12-11 09:45:00,112.23,112.52,112.23,112.5,4500.0,94.1826,94.426,94.1826,94.4092,4500.0
2017-12-11 09:50:00,112.63,112.72,112.54,112.54,1710.0,94.5183,94.5938,94.4428,94.4428,1710.0
2017-12-11 09:55:00,112.43,112.43,112.23,112.34,2500.0,94.3505,94.3505,94.1826,94.2749,2500.0
2017-12-11 10:00:00,112.4,112.58,112.36,112.58,3200.0,94.3253,94.4763,94.2917,94.4763,3200.0
2017-12-11 10:05:00,112.49,112.56,112.43,112.53,4226.0,94.4008,94.4596,94.3505,94.4344,4226.0
2017-12-11 10:10:00,112.62,112.68,112.6,112.61,2110.0,94.5099,94.5603,94.4931,94.5015,2110.0
2017-12-11 10:15:00,112.6,112.68,112.46,112.48,5421.0,94.4931,94.5603,94.3756,94.3924,5421.0
2017-12-11 10:20:00,112.49,112.67,112.47,112.64,3975.0,94.4008,94.5519,94.384,94.5267,3975.0
2017-12-11 10:25:00,112.64,112.64,112.44,112.44,4010.0,94.5267,94.5267,94.3589,94.3589,4010.0
2017-12-11 10:30:00,112.4,112.57,112.38,112.47,4088.0,94.3253,94.4679,94.3085,94.384,4088.0
2017-12-11 10:35:00,112.51,112.66,112.5,112.66,3100.0,94.4176,94.5435,94.4092,94.5435,3100.0
2017-12-11 10:40:00,112.73,112.81,112.73,112.8,1831.0,94.6022,94.6694,94.6022,94.661,1831.0
2017-12-11 10:45:00,112.82,112.83,112.72,112.75,8629.0,94.6777,94.6861,94.5938,94.619,8629.0
2017-12-11 10:50:00,112.75,112.76,112.54,112.55,5220.0,94.619,94.6274,94.4428,94.4512,5220.0
2017-12-11 10:55:00,112.55,112.55,112.41,112.41,1000.0,94.4512,94.4512,94.3337,94.3337,1000.0
2017-12-11 11:00:00,112.46,112.58,112.41,112.57,2605.0,94.3756,94.4763,94.3337,94.4679,2605.0
2017-12-11 11:05:00,112.58,112.62,112.5,112.5,2100.0,94.4763,94.5099,94.4092,94.4092,2100.0
2017-12-11 11:10:00,112.5,112.5,112.32,112.33,3308.0,94.4092,94.4092,94.2581,94.2665,3308.0
2017-12-11 11:15:00,112.33,112.44,112.25,112.44,5380.0,94.2665,94.3589,94.1994,94.3589,5380.0
2017-12-11 11:20:00,112.47,112.48,112.32,112.34,3116.0,94.384,94.3924,94.2581,94.2749,3116.0
2017-12-11 11:25:00,112.37,112.41,112.27,112.36,9475.0,94.3001,94.3337,94.2162,94.2917,9475.0
2017-12-11 11:30:00,112.34,112.34,112.26,112.3,2478.0,94.2749,94.2749,94.2078,94.2414,2478.0
2017-12-11 11:35:00,112.3,112.44,112.25,112.43,6407.0,94.2414,94.3589,94.1994,94.3505,6407.0
2017-12-11 11:40:00,112.45,112.48,112.35,112.37,7290.0,94.3672,94.3924,94.2833,94.3001,7290.0
2017-12-11 11:45:00,112.38,112.41,112.23,112.29,10488.0,94.3085,94.3337,94.1826,94.233,10488.0
2017-12-11 11:50:00,112.29,112.32,112.26,112.27,2510.0,94.233,94.2581,94.2078,94.2162,2510.0
2017-12-11 11:55:00,112.27,112.31,112.19,112.31,3604.0,94.2162,94.2498,94.1491,94.2498,3604.0
2017-12-11 12:00:00,112.31,112.43,112.31,112.43,900.0,94.2498,94.3505,94.2498,94.3505,900.0
2017-12-11 12:05:00,112.42,112.42,112.32,112.39,2471.0,94.3421,94.3421,94.2581,94.3169,2471.0
2017-12-11 12:10:00,112.39,112.39,112.39,112.39,400.0,94.3169,94.3169,94.3169,94.3169,400.0
2017-12-11 12:15:00,112.39,112.39,112.36,112.37,1705.0,94.3169,94.3169,94.2917,94.3001,1705.0
2017-12-11 12:20:00,112.39,112.45,112.39,112.45,1240.0,94.3169,94.3672,94.3169,94.3672,1240.0
2017-12-11 12:25:00,112.44,112.44,112.39,112.39,2509.0,94.3589,94.3589,94.3169,94.3169,2509.0
2017-12-11 12:30:00,112.4,112.4,112.29,112.29,1104.0,94.3253,94.3253,94.233,94.233,1104.0
2017-12-11 12:35:00,112.32,112.32,112.32,112.32,200.0,94.2581,94.2581,94.2581,94.2581,200.0
2017-12-11 12:40:00,112.34,112.35,112.3,112.32,1800.0,94.2749,94.2833,94.2414,94.2581,1800.0
2017-12-11 12:45:00,112.33,112.37,112.33,112.36,1536.0,94.2665,94.3001,94.2665,94.2917,1536.0
2017-12-11 12:50:00,112.37,112.38,112.33,112.38,3475.0,94.3001,94.3085,94.2665,94.3085,3475.0
2017-12-11 12:55:00,112.33,112.39,112.33,112.39,513.0,94.2665,94.3169,94.2665,94.3169,513.0
2017-12-11 13:00:00,112.39,112.42,112.37,112.42,1407.0,94.3169,94.3421,94.3001,94.3421,1407.0
2017-12-11 13:05:00,112.4,112.4,112.38,112.4,700.0,94.3253,94.3253,94.3085,94.3253,700.0
2017-12-11 13:10:00,112.42,112.43,112.4,112.43,700.0,94.3421,94.3505,94.3253,94.3505,700.0
2017-12-11 13:15:00,112.43,112.44,112.4,112.4,700.0,94.3505,94.3589,94.3253,94.3253,700.0
2017-12-11 13:20:00,112.38,112.38,112.33,112.34,2651.0,94.3085,94.3085,94.2665,94.2749,2651.0
2017-12-11 13:25:00,112.31,112.33,112.29,112.33,2094.0,94.2498,94.2665,94.233,94.2665,2094.0
2017-12-11 13:30:00,112.35,112.41,112.35,112.4,900.0,94.2833,94.3337,94.2833,94.3253,900.0
2017-12-11 13:35:00,112.41,112.42,112.33,112.33,2700.0,94.3337,94.3421,94.2665,94.2665,2700.0
2017-12-11 13:40:00,112.35,112.44,112.35,112.44,2700.0,94.2833,94.3589,94.2833,94.3589,2700.0
2017-12-11 13:45:00,112.42,112.44,112.38,112.39,1000.0,94.3421,94.3589,94.3085,94.3169,1000.0
2017-12-11 13:50:00,112.38,112.38,112.23,112.29,4178.0,94.3085,94.3085,94.1826,94.233,4178.0
2017-12-11 13:55:00,112.31,112.34,112.28,112.29,2600.0,94.2498,94.2749,94.2246,94.233,2600.0
2017-12-11 14:00:00,112.33,112.4,112.33,112.35,4748.0,94.2665,94.3253,94.2665,94.2833,4748.0
2017-12-11 14:05:00,112.37,112.37,112.31,112.31,1476.0,94.3001,94.3001,94.2498,94.2498,1476.0
2017-12-11 14:10:00,112.31,112.41,112.31,112.41,2200.0,94.2498,94.3337,94.2498,94.3337,2200.0
2017-12-11 14:15:00,112.42,112.46,112.39,112.45,2846.0,94.3421,94.3756,94.3169,94.3672,2846.0
2017-12-11 14:20:00,112.43,112.61,112.43,112.61,3908.0,94.3505,94.5015,94.3505,94.5015,3908.0
2017-12-11 14:25:00,112.6,112.62,112.59,112.61,3112.0,94.4931,94.5099,94.4847,94.5015,3112.0
2017-12-11 14:30:00,112.61,112.63,112.47,112.47,2738.0,94.5015,94.5183,94.384,94.384,2738.0
2017-12-11 14:35:00,112.47,112.63,112.47,112.61,4007.0,94.384,94.5183,94.384,94.5015,4007.0
2017-12-11 14:40:00,112.62,112.74,112.62,112.68,2208.0,94.5099,94.6106,94.5099,94.5603,2208.0
2017-12-11 14:45:00,112.69,112.71,112.65,112.67,6453.0,94.5686,94.5854,94.5351,94.5519,6453.0
2017-12-11 14:50:00,112.71,112.73,112.62,112.62,3106.0,94.5854,94.6022,94.5099,94.5099,3106.0
2017-12-11 14:55:00,112.62,112.65,112.57,112.61,4084.0,94.5099,94.5351,94.4679,94.5015,4084.0
2017-12-11 15:00:00,112.59,112.62,112.59,112.59,1744.0,94.4847,94.5099,94.4847,94.4847,1744.0
2017-12-11 15:05:00,112.59,112.61,112.48,112.48,13865.0,94.4847,94.5015,94.3924,94.3924,13865.0
2017-12-11 15:10:00,112.51,112.57,112.5,112.57,3190.0,94.4176,94.4679,94.4092,94.4679,3190.0
2017-12-11 15:15:00,112.56,112.57,112.51,112.55,3974.0,94.4596,94.4679,94.4176,94.4512,3974.0
2017-12-11 15:20:00,112.55,112.6,112.55,112.59,7249.0,94.4512,94.4931,94.4512,94.4847,7249.0
2017-12-11 15:25:00,112.6,112.62,112.56,112.61,3205.0,94.4931,94.5099,94.4596,94.5015,3205.0
2017-12-11 15:30:00,112.61,112.72,112.6,112.72,7624.0,94.5015,94.5938,94.4931,94.5938,7624.0
2017-12-11 15:35:00,112.71,112.71,112.69,112.69,6408.0,94.5854,94.5854,94.5686,94.5686,6408.0
2017-12-11 15:40:00,112.71,112.71,112.67,112.71,3300.0,94.5854,94.5854,94.5519,94.5854,3300.0
2017-12-11 15:45:00,112.71,112.78,112.64,112.78,14690.0,94.5854,94.6442,94.5267,94.6442,14690.0
2017-12-11 15:50:00,112.78,112.84,112.75,112.78,7591.0,94.6442,94.6945,94.619,94.6442,7591.0
2017-12-11 15:55:00,112.78,112.86,112.76,112.8,38006.0,94.6442,94.7113,94.6274,94.661,38006.0
2017-12-12 09:30:00,113.11,113.13,112.21,112.34,12367.0,94.9211,94.9379,94.1658,94.2749,12367.0
2017-12-12 09:35:00,112.4,113.06,112.18,113.05,12137.0,94.3253,94.8792,94.1407,94.8708,12137.0
2017-12-12 09:40:00,113.06,113.11,112.76,112.83,11061.0,94.8792,94.9211,94.6274,94.6861,11061.0
2017-12-12 09:45:00,112.84,113.01,112.75,112.82,6268.0,94.6945,94.8372,94.619,94.6777,6268.0
2017-12-12 09:50:00,112.77,112.86,112.62,112.7,7000.0,94.6358,94.7113,94.5099,94.577,7000.0
2017-12-12 09:55:00,112.74,113.01,112.74,113.0,19818.0,94.6106,94.8372,94.6106,94.8288,19818.0
2017-12-12 10:00:00,113.09,113.09,112.75,112.9,8108.0,94.9043,94.9043,94.619,94.7449,8108.0
2017-12-12 10:05:00,112.89,112.95,112.73,112.87,8909.0,94.7365,94.7868,94.6022,94.7197,8909.0
2017-12-12 10:10:00,112.96,113.0,112.92,112.94,6599.0,94.7952,94.8288,94.7617,94.7784,6599.0
2017-12-12 10:15:00,112.95,113.0,112.93,112.94,7950.0,94.7868,94.8288,94.7701,94.7784,7950.0
2017-12-12 10:20:00,112.95,112.95,112.78,112.78,4102.0,94.7868,94.7868,94.6442,94.6442,4102.0
2017-12-12 10:25:00,112.81,112.89,112.81,112.88,1300.0,94.6694,94.7365,94.6694,94.7281,1300.0
2017-12-12 10:30:00,112.89,112.99,112.88,112.95,1604.0,94.7365,94.8204,94.7281,94.7868,1604.0
2017-12-12 10:35:00,112.98,112.98,112.93,112.95,2923.0,94.812,94.812,94.7701,94.7868,2923.0
2017-12-12 10:40:00,113.0,113.09,112.97,113.09,3608.0,94.8288,94.9043,94.8036,94.9043,3608.0
2017-12-12 10:45:00,113.11,113.13,113.06,113.09,2990.0,94.9211,94.9379,94.8792,94.9043,2990.0
2017-12-12 10:50:00,113.1,113.1,112.98,113.05,6819.0,94.9127,94.9127,94.812,94.8708,6819.0
2017-12-12 10:55:00,113.08,113.08,112.83,112.91,6720.0,94.8959,94.8959,94.6861,94.7533,6720.0
2017-12-12 11:00:00,112.98,113.04,112.98,113.0,1400.0,94.812,94.8624,94.812,94.8288,1400.0
2017-12-12 11:05:00,113.0,113.07,112.91,113.07,5209.0,94.8288,94.8875,94.7533,94.8875,5209.0
2017-12-12 11:10:00,113.09,113.09,112.99,112.99,1200.0,94.9043,94.9043,94.8204,94.8204,1200.0
2017-12-12 11:15:00,112.96,113.02,112.96,112.98,3527.0,94.7952,94.8456,94.7952,94.812,3527.0
2017-12-12 11:20:00,112.94,112.94,112.79,112.8,4440.0,94.7784,94.7784,94.6526,94.661,4440.0
2017-12-12 11:25:00,112.83,112.91,112.7,112.91,6459.0,94.6861,94.7533,94.577,94.7533,6459.0
2017-12-12 11:30:00,112.88,112.98,112.88,112.98,969.0,94.7281,94.812,94.7281,94.812,969.0
2017-12-12 11:35:00,112.98,113.05,112.97,113.03,9400.0,94.812,94.8708,94.8036,94.854,9400.0
2017-12-12 11:40:00,113.02,113.02,112.94,112.94,2252.0,94.8456,94.8456,94.7784,94.7784,2252.0
2017-12-12 11:45:00,112.94,112.95,112.7,112.7,7536.0,94.7784,94.7868,94.577,94.577,7536.0
2017-12-12 11:50:00,112.69,112.93,112.68,112.79,19388.0,94.5686,94.7701,94.5603,94.6526,19388.0
2017-12-12 11:55:00,112.74,112.78,112.63,112.69,10276.0,94.6106,94.6442,94.5183,94.5686,10276.0
2017-12-12 12:00:00,112.68,112.71,112.68,112.71,2000.0,94.5603,94.5854,94.5603,94.5854,2000.0
2017-12-12 12:05:00,112.72,112.74,112.69,112.7,2987.0,94.5938,94.6106,94.5686,94.577,2987.0
2017-12-12 12:10:00,112.68,112.73,112.67,112.68,1884.0,94.5603,94.6022,94.5519,94.5603,1884.0
2017-12-12 12:15:00,112.67,112.77,112.67,112.75,20114.0,94.5519,94.6358,94.5519,94.619,20114.0
2017-12-12 12:20:00,112.76,112.76,112.72,112.75,6101.0,94.6274,94.6274,94.5938,94.619,6101.0
2017-12-12 12:25:00,112.74,112.78,112.7,112.72,9261.0,94.6106,94.6442,94.577,94.5938,9261.0
2017-12-12 12:30:00,112.75,112.9,112.75,112.88,2132.0,94.619,94.7449,94.619,94.7281,2132.0
2017-12-12 12:35:00,112.89,112.92,112.89,112.92,1752.0,94.7365,94.7617,94.7365,94.7617,1752.0
2017-12-12 12:40:00,112.89,112.94,112.87,112.88,12000.0,94.7365,94.7784,94.7197,94.7281,12000.0
2017-12-12 12:45:00,112.89,113.01,112.89,112.99,1400.0,94.7365,94.8372,94.7365,94.8204,1400.0
2017-12-12 12:50:00,113.01,113.01,112.92,112.92,3700.0,94.8372,94.8372,94.7617,94.7617,3700.0
2017-12-12 12:55:00,112.89,112.99,112.85,112.85,41808.0,94.7365,94.8204,94.7029,94.7029,41808.0
2017-12-12 13:00:00,112.81,112.91,112.81,112.91,4133.0,94.6694,94.7533,94.6694,94.7533,4133.0
2017-12-12 13:05:00,112.92,113.05,112.9,113.05,10327.0,94.7617,94.8708,94.7449,94.8708,10327.0
2017-12-12 13:10:00,113.06,113.07,112.97,112.98,7388.0,94.8792,94.8875,94.8036,94.812,7388.0
2017-12-12 13:15:00,112.98,112.98,112.87,112.87,4673.0,94.812,94.812,94.7197,94.7197,4673.0
2017-12-12 13:20:00,112.89,112.95,112.85,112.95,10058.0,94.7365,94.7868,94.7029,94.7868,10058.0
2017-12-12 13:25:00,112.93,112.93,112.89,112.91,5620.0,94.7701,94.7701,94.7365,94.7533,5620.0
2017-12-12 13:30:00,112.92,112.95,112.92,112.94,845.0,94.7617,94.7868,94.7617,94.7784,845.0
2017-12-12 13:35:00,112.96,112.99,112.92,112.95,26664.0,94.7952,94.8204,94.7617,94.7868,26664.0
2017-12-12 13:40:00,112.93,113.04,112.93,113.04,4801.0,94.7701,94.8624,94.7701,94.8624,4801.0
2017-12-12 13:45:00,113.01,113.04,113.0,113.04,500.0,94.8372,94.8624,94.8288,94.8624,500.0
2017-12-12 13:50:00,113.06,113.1,113.06,113.08,3200.0,94.8792,94.9127,94.8792,94.8959,3200.0
2017-12-12 13:55:00,113.1,113.15,113.1,113.11,1734.0,94.9127,94.9547,94.9127,94.9211,1734.0
2017-12-12 14:00:00,113.13,113.14,113.09,113.09,1600.0,94.9379,94.9463,94.9043,94.9043,1600.0
2017-12-12 14:05:00,113.13,113.14,113.09,113.11,1200.0,94.9379,94.9463,94.9043,94.9211,1200.0
2017-12-12 14:10:00,113.13,113.16,113.05,113.05,6094.0,94.9379,94.9631,94.8708,94.8708,6094.0
2017-12-12 14:15:00,113.06,113.1,113.0,113.07,5105.0,94.8792,94.9127,94.8288,94.8875,5105.0
2017-12-12 14:20:00,113.09,113.18,113.09,113.15,2079.0,94.9043,94.9799,94.9043,94.9547,2079.0
2017-12-12 14:25:00,113.16,113.16,113.1,113.1,5882.0,94.9631,94.9631,94.9127,94.9127,5882.0
2017-12-12 14:30:00,113.11,113.15,113.06,113.15,4948.0,94.9211,94.9547,94.8792,94.9547,4948.0
2017-12-12 14:35:00,113.16,113.16,113.11,113.11,1746.0,94.9631,94.9631,94.9211,94.9211,1746.0
2017-12-12 14:40:00,113.1,113.13,113.08,113.12,1999.0,94.9127,94.9379,94.8959,94.9295,1999.0
2017-12-12 14:45:00,113.13,113.14,113.08,113.13,2800.0,94.9379,94.9463,94.8959,94.9379,2800.0
2017-12-12 14:50:00,113.12,113.25,113.12,113.25,2118.0,94.9295,95.0386,94.9295,95.0386,2118.0
2017-12-12 14:55:00,113.25,113.25,113.21,113.24,2123.0,95.0386,95.0386,95.005,95.0302,2123.0
2017-12-12 15:00:00,113.25,113.34,113.23,113.28,9043.0,95.0386,95.1141,95.0218,95.0638,9043.0
2017-12-12 15:05:00,113.28,113.37,113.28,113.3,6265.0,95.0638,95.1393,95.0638,95.0806,6265.0
2017-12-12 15:10:00,113.29,113.31,113.25,113.28,5150.0,95.0722,95.0889,95.0386,95.0638,5150.0
2017-12-12 15:15:00,113.29,113.41,113.28,113.41,5509.0,95.0722,95.1729,95.0638,95.1729,5509.0
2017-12-12 15:20:00,113.41,113.42,113.37,113.41,5537.0,95.1729,95.1813,95.1393,95.1729,5537.0
2017-12-12 15:25:00,113.45,113.52,113.44,113.5,5514.0,95.2064,95.2652,95.198,95.2484,5514.0
2017-12-12 15:30:00,113.52,113.56,113.5,113.5,15474.0,95.2652,95.2987,95.2484,95.2484,15474.0
2017-12-12 15:35:00,113.49,113.49,113.45,113.49,7521.0,95.24,95.24,95.2064,95.24,7521.0
2017-12-12 15:40:00,113.5,113.55,113.48,113.54,15451.0,95.2484,95.2904,95.2316,95.282,15451.0
2017-12-12 15:45:00,113.52,113.52,113.4,113.42,18416.0,95.2652,95.2652,95.1645,95.1813,18416.0
2017-12-12 15:50:00,113.42,113.44,113.39,113.43,14972.0,95.1813,95.198,95.1561,95.1897,14972.0
2017-12-12 15:55:00,113.43,113.47,113.39,113.41,44843.0,95.1897,95.2232,95.1561,95.1729,44843.0
2017-12-13 09:30:00,113.27,113.63,112.89,113.2,32041.0,95.0554,95.3575,94.7365,94.9966,32041.0
2017-12-13 09:35:00,113.23,113.34,113.16,113.29,6600.0,95.0218,95.1141,94.9631,95.0722,6600.0
2017-12-13 09:40:00,113.28,113.67,113.28,113.59,74600.0,95.0638,95.3911,95.0638,95.3239,74600.0
2017-12-13 09:45:00,113.57,113.59,113.03,113.03,11355.0,95.3071,95.3239,94.854,94.854,11355.0
2017-12-13 09:50:00,113.07,113.26,112.99,113.04,5285.0,94.8875,95.047,94.8204,94.8624,5285.0
2017-12-13 09:55:00,113.03,113.23,113.01,113.23,2634.0,94.854,95.0218,94.8372,95.0218,2634.0
2017-12-13 10:00:00,113.25,113.5,113.12,113.17,8077.0,95.0386,95.2484,94.9295,94.9715,8077.0
2017-12-13 10:05:00,113.19,113.23,113.12,113.12,2543.0,94.9882,95.0218,94.9295,94.9295,2543.0
2017-12-13 10:10:00,113.12,113.28,113.09,113.28,5002.0,94.9295,95.0638,94.9043,95.0638,5002.0
2017-12-13 10:15:00,113.25,113.27,113.15,113.21,4100.0,95.0386,95.0554,94.9547,95.005,4100.0
2017-12-13 10:20:00,113.17,113.23,113.09,113.19,1717.0,94.9715,95.0218,94.9043,94.9882,1717.0
2017-12-13 10:25:00,113.22,113.27,113.2,113.2,2200.0,95.0134,95.0554,94.9966,94.9966,2200.0
2017-12-13 10:30:00,113.24,113.26,113.18,113.18,4172.0,95.0302,95.047,94.9799,94.9799,4172.0
2017-12-13 10:35:00,113.23,113.28,113.16,113.25,4551.0,95.0218,95.0638,94.9631,95.0386,4551.0
2017-12-13 10:40:00,113.27,113.29,113.19,113.19,2769.0,95.0554,95.0722,94.9882,94.9882,2769.0
2017-12-13 10:45:00,113.14,113.22,113.06,113.12,10336.0,94.9463,95.0134,94.8792,94.9295,10336.0
2017-12-13 10:50:00,113.12,113.12,113.0,113.07,3400.0,94.9295,94.9295,94.8288,94.8875,3400.0
2017-12-13 10:55:00,113.12,113.17,113.08,113.1,1232.0,94.9295,94.9715,94.8959,94.9127,1232.0
2017-12-13 11:00:00,113.1,113.11,113.01,113.09,2400.0,94.9127,94.9211,94.8372,94.9043,2400.0
2017-12-13 11:05:00,113.14,113.18,113.05,113.1,3900.0,94.9463,94.9799,94.8708,94.9127,3900.0
2017-12-13 11:10:00,113.08,113.18,113.06,113.18,19600.0,94.8959,94.9799,94.8792,94.9799,19600.0
2017-12-13 11:15:00,113.15,113.15,113.07,113.13,2203.0,94.9547,94.9547,94.8875,94.9379,2203.0
2017-12-13 11:20:00,113.07,113.28,113.07,113.14,9576.0,94.8875,95.0638,94.8875,94.9463,9576.0
2017-12-13 11:25:00,113.04,113.11,113.03,113.1,1400.0,94.8624,94.9211,94.854,94.9127,1400.0
2017-12-13 11:30:00,113.13,113.14,113.06,113.08,2200.0,94.9379,94.9463,94.8792,94.8959,2200.0
2017-12-13 11:35:00,113.09,113.13,113.04,113.1,4085.0,94.9043,94.9379,94.8624,94.9127,4085.0
2017-12-13 11:40:00,113.06,113.15,113.06,113.13,1043.0,94.8792,94.9547,94.8792,94.9379,1043.0
2017-12-13 11:45:00,113.09,113.11,113.06,113.06,1200.0,94.9043,94.9211,94.8792,94.8792,1200.0
2017-12-13 11:50:00,113.07,113.22,113.07,113.13,11664.0,94.8875,95.0134,94.8875,94.9379,11664.0
2017-12-13 11:55:00,113.09,113.1,113.01,113.06,4201.0,94.9043,94.9127,94.8372,94.8792,4201.0
2017-12-13 12:00:00,113.06,113.07,113.02,113.06,2200.0,94.8792,94.8875,94.8456,94.8792,2200.0
2017-12-13 12:05:00,113.04,113.04,112.97,113.02,2714.0,94.8624,94.8624,94.8036,94.8456,2714.0
2017-12-13 12:10:00,112.99,113.1,112.97,113.04,3700.0,94.8204,94.9127,94.8036,94.8624,3700.0
2017-12-13 12:15:00,112.97,112.98,112.89,112.89,2200.0,94.8036,94.812,94.7365,94.7365,2200.0
2017-12-13 12:20:00,112.96,113.0,112.91,112.92,2219.0,94.7952,94.8288,94.7533,94.7617,2219.0
2017-12-13 12:25:00,112.96,113.04,112.96,113.04,1024.0,94.7952,94.8624,94.7952,94.8624,1024.0
2017-12-13 12:30:00,113.06,113.06,112.97,113.04,1505.0,94.8792,94.8792,94.8036,94.8624,1505.0
2017-12-13 12:35:00,113.08,113.13,113.08,113.08,900.0,94.8959,94.9379,94.8959,94.8959,900.0
2017-12-13 12:40:00,113.05,113.11,113.03,113.03,4100.0,94.8708,94.9211,94.854,94.854,4100.0
2017-12-13 12:45:00,113.08,113.09,113.05,113.08,900.0,94.8959,94.9043,94.8708,94.8959,900.0
2017-12-13 12:50:00,113.09,113.09,113.05,113.07,700.0,94.9043,94.9043,94.8708,94.8875,700.0
2017-12-13 12:55:00,113.06,113.11,113.03,113.04,1019.0,94.8792,94.9211,94.854,94.8624,1019.0
2017-12-13 13:00:00,113.05,113.14,113.03,113.13,2406.0,94.8708,94.9463,94.854,94.9379,2406.0
2017-12-13 13:05:00,113.15,113.18,113.15,113.17,300.0,94.9547,94.9799,94.9547,94.9715,300.0
2017-12-13 13:10:00,113.17,113.19,113.16,113.19,500.0,94.9715,94.9882,94.9631,94.9882,500.0
2017-12-13 13:15:00,113.18,113.18,113.11,113.15,1905.0,94.9799,94.9799,94.9211,94.9547,1905.0
2017-12-13 13:20:00,113.18,113.18,113.01,113.17,2394.0,94.9799,94.9799,94.8372,94.9715,2394.0
2017-12-13 13:25:00,113.14,113.22,113.14,113.2,2712.0,94.9463,95.0134,94.9463,94.9966,2712.0
2017-12-13 13:30:00,113.17,113.18,113.16,113.16,500.0,94.9715,94.9799,94.9631,94.9631,500.0
2017-12-13 13:35:00,113.18,113.2,113.13,113.18,1957.0,94.9799,94.9966,94.9379,94.9799,1957.0
2017-12-13 13:40:00,113.16,113.16,113.02,113.04,2200.0,94.9631,94.9631,94.8456,94.8624,2200.0
2017-12-13 13:45:00,113.03,113.13,113.02,113.09,2900.0,94.854,94.9379,94.8456,94.9043,2900.0
2017-12-13 13:50:00,113.12,113.18,113.12,113.18,800.0,94.9295,94.9799,94.9295,94.9799,800.0
2017-12-13 13:55:00,113.16,113.16,113.07,113.07,1400.0,94.9631,94.9631,94.8875,94.8875,1400.0
2017-12-13 14:00:00,113.1,113.29,113.1,113.23,9015.0,94.9127,95.0722,94.9127,95.0218,9015.0
2017-12-13 14:05:00,113.21,113.35,113.17,113.25,3800.0,95.005,95.1225,94.9715,95.0386,3800.0
2017-12-13 14:10:00,113.29,113.3,113.12,113.13,2485.0,95.0722,95.0806,94.9295,94.9379,2485.0
2017-12-13 14:15:00,113.17,113.3,113.14,113.2,3450.0,94.9715,95.0806,94.9463,94.9966,3450.0
2017-12-13 14:20:00,113.2,113.24,113.19,113.23,4760.0,94.9966,95.0302,94.9882,95.0218,4760.0
2017-12-13 14:25:00,113.23,113.27,113.2,113.2,5648.0,95.0218,95.0554,94.9966,94.9966,5648.0
2017-12-13 14:30:00,113.23,113.31,113.23,113.27,3815.0,95.0218,95.0889,95.0218,95.0554,3815.0
2017-12-13 14:35:00,113.25,113.33,113.25,113.29,2695.0,95.0386,95.1057,95.0386,95.0722,2695.0
2017-12-13 14:40:00,113.26,113.33,113.24,113.29,5260.0,95.047,95.1057,95.0302,95.0722,5260.0
2017-12-13 14:45:00,113.29,113.31,113.25,113.28,2726.0,95.0722,95.0889,95.0386,95.0638,2726.0
2017-12-13 14:50:00,113.32,113.37,113.3,113.3,3672.0,95.0973,95.1393,95.0806,95.0806,3672.0
2017-12-13 14:55:00,113.31,113.38,113.28,113.36,5432.0,95.0889,95.1477,95.0638,95.1309,5432.0
2017-12-13 15:00:00,113.39,113.44,113.34,113.4,5016.0,95.1561,95.198,95.1141,95.1645,5016.0
2017-12-13 15:05:00,113.38,113.4,113.36,113.36,3553.0,95.1477,95.1645,95.1309,95.1309,3553.0
2017-12-13 15:10:00,113.34,113.41,113.34,113.4,3005.0,95.1141,95.1729,95.1141,95.1645,3005.0
2017-12-13 15:15:00,113.4,113.43,113.39,113.42,3934.0,95.1645,95.1897,95.1561,95.1813,3934.0
2017-12-13 15:20:00,113.42,113.47,113.4,113.41,2907.0,95.1813,95.2232,95.1645,95.1729,2907.0
2017-12-13 15:25:00,113.43,113.43,113.33,113.34,4328.0,95.1897,95.1897,95.1057,95.1141,4328.0
2017-12-13 15:30:00,113.36,113.39,113.26,113.28,15079.0,95.1309,95.1561,95.047,95.0638,15079.0
2017-12-13 15:35:00,113.28,113.31,113.25,113.27,7834.0,95.0638,95.0889,95.0386,95.0554,7834.0
2017-12-13 15:40:00,113.26,113.26,113.22,113.25,40757.0,95.047,95.047,95.0134,95.0386,40757.0
2017-12-13 15:45:00,113.25,113.32,113.23,113.31,9841.0,95.0386,95.0973,95.0218,95.0889,9841.0
2017-12-13 15:50:00,113.29,113.29,113.22,113.22,9473.0,95.0722,95.0722,95.0134,95.0134,9473.0
2017-12-13 15:55:00,113.25,113.32,113.15,113.18,46804.0,95.0386,95.0973,94.9547,94.9799,46804.0
2017-12-14 09:30:00,113.08,113.31,112.88,113.03,7975.0,94.8959,95.0889,94.7281,94.854,7975.0
2017-12-14 09:35:00,113.0,113.12,112.99,113.12,600.0,94.8288,94.9295,94.8204,94.9295,600.0
2017-12-14 09:40:00,113.17,113.29,113.0,113.05,9886.0,94.9715,95.0722,94.8288,94.8708,9886.0
2017-12-14 09:45:00,113.06,113.29,113.0,113.29,4900.0,94.8792,95.0722,94.8288,95.0722,4900.0
2017-12-14 09:50:00,113.3,113.71,113.24,113.71,34422.0,95.0806,95.4246,95.0302,95.4246,34422.0
2017-12-14 09:55:00,113.64,113.78,113.64,113.74,7773.0,95.3659,95.4834,95.3659,95.4498,7773.0
2017-12-14 10:00:00,113.65,113.68,113.35,113.4,4100.0,95.3743,95.3995,95.1225,95.1645,4100.0
2017-12-14 10:05:00,113.46,113.54,113.44,113.54,7100.0,95.2148,95.282,95.198,95.282,7100.0
2017-12-14 10:10:00,113.57,113.65,113.46,113.54,11560.0,95.3071,95.3743,95.2148,95.282,11560.0
2017-12-14 10:15:00,113.48,113.65,113.48,113.65,2439.0,95.2316,95.3743,95.2316,95.3743,2439.0
2017-12-14 10:20:00,113.61,113.78,113.57,113.7,6680.0,95.3407,95.4834,95.3071,95.4162,6680.0
2017-12-14 10:25:00,113.63,113.81,113.63,113.79,9265.0,95.3575,95.5085,95.3575,95.4918,9265.0
2017-12-14 10:30:00,113.8,113.98,113.76,113.76,5879.0,95.5002,95.6512,95.4666,95.4666,5879.0
2017-12-14 10:35:00,113.84,113.86,113.74,113.78,5089.0,95.5337,95.5505,95.4498,95.4834,5089.0
2017-12-14 10:40:00,113.8,113.84,113.72,113.8,2908.0,95.5002,95.5337,95.433,95.5002,2908.0
2017-12-14 10:45:00,113.82,113.84,113.75,113.79,3195.0,95.5169,95.5337,95.4582,95.4918,3195.0
2017-12-14 10:50:00,113.78,113.78,113.63,113.69,1810.0,95.4834,95.4834,95.3575,95.4078,1810.0
2017-12-14 10:55:00,113.66,113.81,113.66,113.7,4132.0,95.3827,95.5085,95.3827,95.4162,4132.0
2017-12-14 11:00:00,113.76,113.87,113.73,113.87,1125.0,95.4666,95.5589,95.4414,95.5589,1125.0
2017-12-14 11:05:00,113.81,113.88,113.81,113.82,3600.0,95.5085,95.5673,95.5085,95.5169,3600.0
2017-12-14 11:10:00,113.86,113.87,113.76,113.76,3094.0,95.5505,95.5589,95.4666,95.4666,3094.0
2017-12-14 11:15:00,113.77,113.79,113.63,113.72,4200.0,95.475,95.4918,95.3575,95.433,4200.0
2017-12-14 11:20:00,113.75,113.77,113.68,113.69,3400.0,95.4582,95.475,95.3995,95.4078,3400.0
2017-12-14 11:25:00,113.68,113.74,113.66,113.74,1215.0,95.3995,95.4498,95.3827,95.4498,1215.0
2017-12-14 11:30:00,113.72,113.76,113.67,113.73,6385.0,95.433,95.4666,95.3911,95.4414,6385.0
2017-12-14 11:35:00,113.73,113.75,113.69,113.7,1400.0,95.4414,95.4582,95.4078,95.4162,1400.0
2017-12-14 11:40:00,113.74,113.75,113.65,113.71,7964.0,95.4498,95.4582,95.3743,95.4246,7964.0
2017-12-14 11:45:00,113.72,113.72,113.64,113.65,2079.0,95.433,95.433,95.3659,95.3743,2079.0
2017-12-14 11:50:00,113.69,113.69,113.62,113.62,1653.0,95.4078,95.4078,95.3491,95.3491,1653.0
2017-12-14 11:55:00,113.58,113.6,113.55,113.6,1600.0,95.3155,95.3323,95.2904,95.3323,1600.0
2017-12-14 12:00:00,113.58,113.59,113.56,113.56,1053.0,95.3155,95.3239,95.2987,95.2987,1053.0
2017-12-14 12:05:00,113.52,113.56,113.49,113.52,1227.0,95.2652,95.2987,95.24,95.2652,1227.0
2017-12-14 12:10:00,113.47,113.52,113.42,113.52,2800.0,95.2232,95.2652,95.1813,95.2652,2800.0
2017-12-14 12:15:00,113.52,113.56,113.49,113.54,2767.0,95.2652,95.2987,95.24,95.282,2767.0
2017-12-14 12:20:00,113.52,113.69,113.45,113.6,32697.0,95.2652,95.4078,95.2064,95.3323,32697.0
2017-12-14 12:25:00,113.58,113.65,113.58,113.62,2420.0,95.3155,95.3743,95.3155,95.3491,2420.0
2017-12-14 12:30:00,113.62,113.62,113.44,113.56,3450.0,95.3491,95.3491,95.198,95.2987,3450.0
2017-12-14 12:35:00,113.46,113.49,113.42,113.46,1200.0,95.2148,95.24,95.1813,95.2148,1200.0
2017-12-14 12:40:00,113.43,113.48,113.43,113.48,300.0,95.1897,95.2316,95.1897,95.2316,300.0
2017-12-14 12:45:00,113.48,113.48,113.39,113.42,1500.0,95.2316,95.2316,95.1561,95.1813,1500.0
2017-12-14 12:50:00,113.42,113.42,113.32,113.32,600.0,95.1813,95.1813,95.0973,95.0973,600.0
2017-12-14 12:55:00,113.37,113.42,113.24,113.33,2284.0,95.1393,95.1813,95.0302,95.1057,2284.0
2017-12-14 13:00:00,113.34,113.37,113.3,113.35,3104.0,95.1141,95.1393,95.0806,95.1225,3104.0
2017-12-14 13:05:00,113.35,113.38,113.35,113.37,2336.0,95.1225,95.1477,95.1225,95.1393,2336.0
2017-12-14 13:10:00,113.39,113.42,113.36,113.42,2500.0,95.1561,95.1813,95.1309,95.1813,2500.0
2017-12-14 13:15:00,113.36,113.5,113.36,113.44,3941.0,95.1309,95.2484,95.1309,95.198,3941.0
2017-12-14 13:20:00,113.43,113.49,113.43,113.46,600.0,95.1897,95.24,95.1897,95.2148,600.0
2017-12-14 13:25:00,113.46,113.54,113.46,113.51,4385.0,95.2148,95.282,95.2148,95.2568,4385.0
2017-12-14 13:30:00,113.54,113.54,113.49,113.49,2225.0,95.282,95.282,95.24,95.24,2225.0
2017-12-14 13:35:00,113.46,113.5,113.46,113.5,473.0,95.2148,95.2484,95.2148,95.2484,473.0
2017-12-14 13:40:00,113.5,113.5,113.41,113.46,1912.0,95.2484,95.2484,95.1729,95.2148,1912.0
2017-12-14 13:45:00,113.49,113.55,113.49,113.54,1600.0,95.24,95.2904,95.24,95.282,1600.0
2017-12-14 13:50:00,113.55,113.55,113.51,113.53,4904.0,95.2904,95.2904,95.2568,95.2736,4904.0
2017-12-14 13:55:00,113.53,113.56,113.51,113.53,6549.0,95.2736,95.2987,95.2568,95.2736,6549.0
2017-12-14 14:00:00,113.55,113.57,113.48,113.5,4299.0,95.2904,95.3071,95.2316,95.2484,4299.0
2017-12-14 14:05:00,113.49,113.54,113.47,113.54,4201.0,95.24,95.282,95.2232,95.282,4201.0
2017-12-14 14:10:00,113.53,113.54,113.46,113.52,2160.0,95.2736,95.282,95.2148,95.2652,2160.0
2017-12-14 14:15:00,113.53,113.6,113.51,113.6,2955.0,95.2736,95.3323,95.2568,95.3323,2955.0
2017-12-14 14:20:00,113.58,113.58,113.48,113.48,5800.0,95.3155,95.3155,95.2316,95.2316,5800.0
2017-12-14 14:25:00,113.51,113.55,113.48,113.55,5364.0,95.2568,95.2904,95.2316,95.2904,5364.0
2017-12-14 14:30:00,113.55,113.68,113.53,113.61,7720.0,95.2904,95.3995,95.2736,95.3407,7720.0
2017-12-14 14:35:00,113.6,113.65,113.53,113.58,4546.0,95.3323,95.3743,95.2736,95.3155,4546.0
2017-12-14 14:40:00,113.57,113.63,113.52,113.53,2721.0,95.3071,95.3575,95.2652,95.2736,2721.0
2017-12-14 14:45:00,113.52,113.6,113.52,113.6,3976.0,95.2652,95.3323,95.2652,95.3323,3976.0
2017-12-14 14:50:00,113.6,113.74,113.6,113.73,4600.0,95.3323,95.4498,95.3323,95.4414,4600.0
2017-12-14 14:55:00,113.76,113.84,113.72,113.82,7552.0,95.4666,95.5337,95.433,95.5169,7552.0
2017-12-14 15:00:00,113.82,113.82,113.74,113.74,4237.0,95.5169,95.5169,95.4498,95.4498,4237.0
2017-12-14 15:05:00,113.75,113.75,113.57,113.67,5071.0,95.4582,95.4582,95.3071,95.3911,5071.0
2017-12-14 15:10:00,113.68,113.72,113.63,113.63,2737.0,95.3995,95.433,95.3575,95.3575,2737.0
2017-12-14 15:15:00,113.61,113.67,113.6,113.66,3495.0,95.3407,95.3911,95.3323,95.3827,3495.0
2017-12-14 15:20:00,113.65,113.69,113.6,113.6,3941.0,95.3743,95.4078,95.3323,95.3323,3941.0
2017-12-14 15:25:00,113.6,113.63,113.51,113.51,3000.0,95.3323,95.3575,95.2568,95.2568,3000.0
2017-12-14 15:30:00,113.52,113.62,113.52,113.62,9840.0,95.2652,95.3491,95.2652,95.3491,9840.0
2017-12-14 15:35:00,113.63,113.68,113.59,113.62,10233.0,95.3575,95.3995,95.3239,95.3491,10233.0
2017-12-14 15:40:00,113.59,113.62,113.51,113.53,9000.0,95.3239,95.3491,95.2568,95.2736,9000.0
2017-12-14 15:45:00,113.54,113.58,113.49,113.51,13207.0,95.282,95.3155,95.24,95.2568,13207.0
2017-12-14 15:50:00,113.49,113.49,113.4,113.49,17879.0,95.24,95.24,95.1645,95.24,17879.0
2017-12-14 15:55:00,113.51,113.52,113.35,113.37,50900.0,95.2568,95.2652,95.1225,95.1393,50900.0
2017-12-15 09:30:00,113.55,113.93,113.52,113.93,239017.0,95.2904,95.6092,95.2652,95.6092,239017.0
2017-12-15 09:35:00,113.91,114.49,113.86,114.08,23321.0,95.5925,96.0792,95.5505,95.7351,23321.0
2017-12-15 09:40:00,114.13,114.14,113.57,113.57,12500.0,95.7771,95.7855,95.3071,95.3071,12500.0
2017-12-15 09:45:00,113.48,113.78,113.48,113.7,15368.0,95.2316,95.4834,95.2316,95.4162,15368.0
2017-12-15 09:50:00,113.75,113.8,113.56,113.7,24912.0,95.4582,95.5002,95.2987,95.4162,24912.0
2017-12-15 09:55:00,113.59,113.7,113.46,113.49,4740.0,95.3239,95.4162,95.2148,95.24,4740.0
2017-12-15 10:00:00,113.51,114.01,113.21,113.32,14133.0,95.2568,95.6764,95.005,95.0973,14133.0
2017-12-15 10:05:00,113.36,113.47,113.19,113.39,4500.0,95.1309,95.2232,94.9882,95.1561,4500.0
2017-12-15 10:10:00,113.47,113.88,113.36,113.87,25365.0,95.2232,95.5673,95.1309,95.5589,25365.0
2017-12-15 10:15:00,113.78,113.78,113.51,113.77,6037.0,95.4834,95.4834,95.2568,95.475,6037.0
2017-12-15 10:20:00,113.73,114.0,113.68,113.92,2669.0,95.4414,95.668,95.3995,95.6009,2669.0
2017-12-15 10:25:00,113.91,113.94,113.81,113.89,3329.0,95.5925,95.6176,95.5085,95.5757,3329.0
2017-12-15 10:30:00,113.83,113.96,113.65,113.9,5358.0,95.5253,95.6344,95.3743,95.5841,5358.0
2017-12-15 10:35:00,113.88,113.92,113.69,113.69,3378.0,95.5673,95.6009,95.4078,95.4078,3378.0
2017-12-15 10:40:00,113.68,113.78,113.59,113.74,4780.0,95.3995,95.4834,95.3239,95.4498,4780.0
2017-12-15 10:45:00,113.67,113.78,113.66,113.78,3016.0,95.3911,95.4834,95.3827,95.4834,3016.0
2017-12-15 10:50:00,113.8,113.8,113.65,113.72,2323.0,95.5002,95.5002,95.3743,95.433,2323.0
2017-12-15 10:55:00,113.74,113.79,113.71,113.73,4156.0,95.4498,95.4918,95.4246,95.4414,4156.0
2017-12-15 11:00:00,113.77,113.78,113.62,113.68,4021.0,95.475,95.4834,95.3491,95.3995,4021.0
2017-12-15 11:05:00,113.7,113.75,113.64,113.69,2300.0,95.4162,95.4582,95.3659,95.4078,2300.0
2017-12-15 11:10:00,113.69,113.84,113.69,113.76,1000.0,95.4078,95.5337,95.4078,95.4666,1000.0
2017-12-15 11:15:00,113.8,113.84,113.76,113.79,1692.0,95.5002,95.5337,95.4666,95.4918,1692.0
2017-12-15 11:20:00,113.82,113.92,113.79,113.9,3592.0,95.5169,95.6009,95.4918,95.5841,3592.0
2017-12-15 11:25:00,113.9,114.0,113.88,114.0,2240.0,95.5841,95.668,95.5673,95.668,2240.0
2017-12-15 11:30:00,114.06,114.22,114.05,114.15,2200.0,95.7183,95.8526,95.71,95.7939,2200.0
2017-12-15 11:35:00,114.16,114.21,114.08,114.12,1217.0,95.8023,95.8442,95.7351,95.7687,1217.0
2017-12-15 11:40:00,114.17,114.17,114.01,114.1,1325.0,95.8107,95.8107,95.6764,95.7519,1325.0
2017-12-15 11:45:00,114.08,114.13,114.05,114.09,2200.0,95.7351,95.7771,95.71,95.7435,2200.0
2017-12-15 11:50:00,114.09,114.13,114.05,114.11,4356.0,95.7435,95.7771,95.71,95.7603,4356.0
2017-12-15 11:55:00,114.13,114.13,114.07,114.11,9140.0,95.7771,95.7771,95.7267,95.7603,9140.0
2017-12-15 12:00:00,114.11,114.17,114.1,114.17,2866.0,95.7603,95.8107,95.7519,95.8107,2866.0
2017-12-15 12:05:00,114.18,114.18,114.1,114.1,1207.0,95.819,95.819,95.7519,95.7519,1207.0
2017-12-15 12:10:00,114.14,114.16,114.07,114.07,2582.0,95.7855,95.8023,95.7267,95.7267,2582.0
2017-12-15 12:15:00,114.06,114.2,114.06,114.12,3300.0,95.7183,95.8358,95.7183,95.7687,3300.0
2017-12-15 12:20:00,114.12,114.36,114.12,114.29,3600.0,95.7687,95.9701,95.7687,95.9114,3600.0
2017-12-15 12:25:00,114.31,114.44,114.31,114.34,8084.0,95.9281,96.0372,95.9281,95.9533,8084.0
2017-12-15 12:30:00,114.34,114.35,114.3,114.31,1500.0,95.9533,95.9617,95.9197,95.9281,1500.0
2017-12-15 12:35:00,114.28,114.33,114.27,114.32,3224.0,95.903,95.9449,95.8946,95.9365,3224.0
2017-12-15 12:40:00,114.35,114.56,114.3,114.42,9635.0,95.9617,96.1379,95.9197,96.0205,9635.0
2017-12-15 12:45:00,114.42,114.61,114.42,114.61,6947.0,96.0205,96.1799,96.0205,96.1799,6947.0
2017-12-15 12:50:00,114.61,114.67,114.59,114.64,8168.0,96.1799,96.2303,96.1631,96.2051,8168.0
2017-12-15 12:55:00,114.62,114.7,114.59,114.69,5310.0,96.1883,96.2554,96.1631,96.247,5310.0
2017-12-15 13:00:00,114.66,114.67,114.49,114.56,4200.0,96.2219,96.2303,96.0792,96.1379,4200.0
2017-12-15 13:05:00,114.57,114.62,114.52,114.62,1704.0,96.1463,96.1883,96.1044,96.1883,1704.0
2017-12-15 13:10:00,114.65,114.66,114.62,114.62,1941.0,96.2135,96.2219,96.1883,96.1883,1941.0
2017-12-15 13:15:00,114.57,114.64,114.57,114.58,2915.0,96.1463,96.2051,96.1463,96.1547,2915.0
2017-12-15 13:20:00,114.57,114.62,114.57,114.58,2662.0,96.1463,96.1883,96.1463,96.1547,2662.0
2017-12-15 13:25:00,114.63,114.65,114.59,114.65,1720.0,96.1967,96.2135,96.1631,96.2135,1720.0
2017-12-15 13:30:00,114.62,114.62,114.57,114.57,1200.0,96.1883,96.1883,96.1463,96.1463,1200.0
2017-12-15 13:35:00,114.62,114.62,114.5,114.51,7796.0,96.1883,96.1883,96.0876,96.096,7796.0
2017-12-15 13:40:00,114.5,114.62,114.5,114.61,1800.0,96.0876,96.1883,96.0876,96.1799,1800.0
2017-12-15 13:45:00,114.62,114.73,114.62,114.73,2814.0,96.1883,96.2806,96.1883,96.2806,2814.0
2017-12-15 13:50:00,114.73,114.74,114.69,114.74,4516.0,96.2806,96.289,96.247,96.289,4516.0
2017-12-15 13:55:00,114.75,114.76,114.67,114.67,3120.0,96.2974,96.3058,96.2303,96.2303,3120.0
2017-12-15 14:00:00,114.69,114.73,114.66,114.73,1024.0,96.247,96.2806,96.2219,96.2806,1024.0
2017-12-15 14:05:00,114.74,114.77,114.74,114.77,1413.0,96.289,96.3142,96.289,96.3142,1413.0
2017-12-15 14:10:00,114.79,114.82,114.71,114.71,6057.0,96.331,96.3561,96.2638,96.2638,6057.0
2017-12-15 14:15:00,114.73,114.8,114.71,114.8,1300.0,96.2806,96.3393,96.2638,96.3393,1300.0
2017-12-15 14:20:00,114.76,114.9,114.76,114.83,5467.0,96.3058,96.4233,96.3058,96.3645,5467.0
2017-12-15 14:25:00,114.78,114.82,114.72,114.73,2600.0,96.3226,96.3561,96.2722,96.2806,2600.0
2017-12-15 14:30:00,114.71,114.71,114.64,114.68,1900.0,96.2638,96.2638,96.2051,96.2386,1900.0
2017-12-15 14:35:00,114.7,114.74,114.66,114.7,2027.0,96.2554,96.289,96.2219,96.2554,2027.0
2017-12-15 14:40:00,114.72,114.8,114.71,114.74,3804.0,96.2722,96.3393,96.2638,96.289,3804.0
2017-12-15 14:45:00,114.76,114.83,114.76,114.77,2788.0,96.3058,96.3645,96.3058,96.3142,2788.0
2017-12-15 14:50:00,114.78,114.78,114.73,114.74,1800.0,96.3226,96.3226,96.2806,96.289,1800.0
2017-12-15 14:55:00,114.73,114.75,114.68,114.73,5607.0,96.2806,96.2974,96.2386,96.2806,5607.0
2017-12-15 15:00:00,114.72,114.8,114.72,114.76,8574.0,96.2722,96.3393,96.2722,96.3058,8574.0
2017-12-15 15:05:00,114.77,114.78,114.69,114.72,5760.0,96.3142,96.3226,96.247,96.2722,5760.0
2017-12-15 15:10:00,114.75,114.8,114.73,114.77,3208.0,96.2974,96.3393,96.2806,96.3142,3208.0
2017-12-15 15:15:00,114.76,114.78,114.7,114.7,6055.0,96.3058,96.3226,96.2554,96.2554,6055.0
2017-12-15 15:20:00,114.7,114.73,114.62,114.62,4520.0,96.2554,96.2806,96.1883,96.1883,4520.0
2017-12-15 15:25:00,114.63,114.64,114.57,114.62,4593.0,96.1967,96.2051,96.1463,96.1883,4593.0
2017-12-15 15:30:00,114.6,114.7,114.6,114.67,14638.0,96.1715,96.2554,96.1715,96.2303,14638.0
2017-12-15 15:35:00,114.67,114.67,114.5,114.51,9839.0,96.2303,96.2303,96.0876,96.096,9839.0
2017-12-15 15:40:00,114.51,114.51,114.4,114.4,12172.0,96.096,96.096,96.0037,96.0037,12172.0
2017-12-15 15:45:00,114.38,114.38,113.86,114.12,46583.0,95.9869,95.9869,95.5505,95.7687,46583.0
2017-12-15 15:50:00,114.16,114.24,114.12,114.15,20363.0,95.8023,95.8694,95.7687,95.7939,20363.0
2017-12-15 15:55:00,114.13,114.18,114.05,114.16,81119.0,95.7771,95.819,95.71,95.8023,81119.0
2017-12-18 09:30:00,113.0,113.91,112.65,113.21,43368.0,94.8288,95.5925,94.5351,95.005,43368.0
2017-12-18 09:35:00,113.26,113.67,113.01,113.01,51859.0,95.047,95.3911,94.8372,94.8372,51859.0
2017-12-18 09:40:00,113.22,113.6,113.22,113.32,20380.0,95.0134,95.3323,95.0134,95.0973,20380.0
2017-12-18 09:45:00,113.43,113.88,113.38,113.87,23139.0,95.1897,95.5673,95.1477,95.5589,23139.0
2017-12-18 09:50:00,113.85,113.95,113.58,113.78,12800.0,95.5421,95.626,95.3155,95.4834,12800.0
2017-12-18 09:55:00,113.71,113.79,113.45,113.69,8996.0,95.4246,95.4918,95.2064,95.4078,8996.0
2017-12-18 10:00:00,113.77,114.11,113.7,113.93,14444.0,95.475,95.7603,95.4162,95.6092,14444.0
2017-12-18 10:05:00,114.06,114.12,113.92,113.97,7585.0,95.7183,95.7687,95.6009,95.6428,7585.0
2017-12-18 10:10:00,114.02,114.65,113.97,114.65,25432.0,95.6848,96.2135,95.6428,96.2135,25432.0
2017-12-18 10:15:00,114.73,114.94,114.65,114.76,12690.0,96.2806,96.4568,96.2135,96.3058,12690.0
2017-12-18 10:20:00,114.76,114.87,114.6,114.67,8899.0,96.3058,96.3981,96.1715,96.2303,8899.0
2017-12-18 10:25:00,114.71,114.75,114.61,114.63,7441.0,96.2638,96.2974,96.1799,96.1967,7441.0
2017-12-18 10:30:00,114.6,114.99,114.6,114.99,7909.0,96.1715,96.4988,96.1715,96.4988,7909.0
2017-12-18 10:35:00,114.92,115.24,114.92,115.16,29406.0,96.44,96.7086,96.44,96.6415,29406.0
2017-12-18 10:40:00,115.17,115.32,115.13,115.23,15366.0,96.6498,96.7757,96.6163,96.7002,15366.0
2017-12-18 10:45:00,115.25,115.26,114.93,114.96,12629.0,96.717,96.7254,96.4484,96.4736,12629.0
2017-12-18 10:50:00,115.0,115.1,114.82,114.82,11500.0,96.5072,96.5911,96.3561,96.3561,11500.0
2017-12-18 10:55:00,114.82,114.96,114.79,114.84,5220.0,96.3561,96.4736,96.331,96.3729,5220.0
2017-12-18 11:00:00,114.81,114.88,114.76,114.88,4504.0,96.3477,96.4065,96.3058,96.4065,4504.0
2017-12-18 11:05:00,114.88,114.92,114.83,114.88,12550.0,96.4065,96.44,96.3645,96.4065,12550.0
2017-12-18 11:10:00,114.88,114.88,114.74,114.78,9775.0,96.4065,96.4065,96.289,96.3226,9775.0
2017-12-18 11:15:00,114.77,114.81,114.63,114.72,27112.0,96.3142,96.3477,96.1967,96.2722,27112.0
2017-12-18 11:20:00,114.77,114.77,114.65,114.7,3150.0,96.3142,96.3142,96.2135,96.2554,3150.0
2017-12-18 11:25:00,114.65,114.87,114.65,114.86,6729.0,96.2135,96.3981,96.2135,96.3897,6729.0
2017-12-18 11:30:00,114.87,114.98,114.7,114.7,9300.0,96.3981,96.4904,96.2554,96.2554,9300.0
2017-12-18 11:35:00,114.77,114.86,114.75,114.81,5100.0,96.3142,96.3897,96.2974,96.3477,5100.0
2017-12-18 11:40:00,114.81,114.93,114.78,114.9,6340.0,96.3477,96.4484,96.3226,96.4233,6340.0
2017-12-18 11:45:00,114.9,115.04,114.9,115.04,7319.0,96.4233,96.5408,96.4233,96.5408,7319.0
2017-12-18 11:50:00,115.02,115.09,114.92,114.92,6676.0,96.524,96.5827,96.44,96.44,6676.0
2017-12-18 11:55:00,114.97,115.0,114.92,115.0,7668.0,96.482,96.5072,96.44,96.5072,7668.0
2017-12-18 12:00:00,114.96,115.15,114.96,115.11,11044.0,96.4736,96.6331,96.4736,96.5995,11044.0
2017-12-18 12:05:00,115.13,115.17,115.08,115.1,4743.0,96.6163,96.6498,96.5743,96.5911,4743.0
2017-12-18 12:10:00,115.11,115.2,115.09,115.19,4400.0,96.5995,96.675,96.5827,96.6666,4400.0
2017-12-18 12:15:00,115.18,115.18,115.01,115.01,3500.0,96.6582,96.6582,96.5156,96.5156,3500.0
2017-12-18 12:20:00,114.99,115.04,114.93,114.93,3235.0,96.4988,96.5408,96.4484,96.4484,3235.0
2017-12-18 12:25:00,114.95,114.97,114.81,114.81,4981.0,96.4652,96.482,96.3477,96.3477,4981.0
2017-12-18 12:30:00,114.81,114.84,114.76,114.81,3800.0,96.3477,96.3729,96.3058,96.3477,3800.0
2017-12-18 12:35:00,114.82,114.85,114.65,114.69,5555.0,96.3561,96.3813,96.2135,96.247,5555.0
2017-12-18 12:40:00,114.7,114.7,114.67,114.67,1884.0,96.2554,96.2554,96.2303,96.2303,1884.0
2017-12-18 12:45:00,114.66,114.71,114.59,114.59,5239.0,96.2219,96.2638,96.1631,96.1631,5239.0
2017-12-18 12:50:00,114.58,114.62,114.48,114.58,9196.0,96.1547,96.1883,96.0708,96.1547,9196.0
2017-12-18 12:55:00,114.59,114.78,114.59,114.73,5430.0,96.1631,96.3226,96.1631,96.2806,5430.0
2017-12-18 13:00:00,114.73,114.75,114.66,114.66,3524.0,96.2806,96.2974,96.2219,96.2219,3524.0
2017-12-18 13:05:00,114.65,114.7,114.59,114.62,5015.0,96.2135,96.2554,96.1631,96.1883,5015.0
2017-12-18 13:10:00,114.63,114.69,114.5,114.5,4166.0,96.1967,96.247,96.0876,96.0876,4166.0
2017-12-18 13:15:00,114.54,114.57,114.5,114.55,2589.0,96.1212,96.1463,96.0876,96.1295,2589.0
2017-12-18 13:20:00,114.53,114.76,114.53,114.73,3983.0,96.1128,96.3058,96.1128,96.2806,3983.0
2017-12-18 13:25:00,114.71,114.76,114.65,114.76,12248.0,96.2638,96.3058,96.2135,96.3058,12248.0
2017-12-18 13:30:00,114.73,114.81,114.71,114.79,3885.0,96.2806,96.3477,96.2638,96.331,3885.0
2017-12-18 13:35:00,114.81,114.88,114.72,114.77,3905.0,96.3477,96.4065,96.2722,96.3142,3905.0
2017-12-18 13:40:00,114.75,114.84,114.75,114.84,2816.0,96.2974,96.3729,96.2974,96.3729,2816.0
2017-12-18 13:45:00,114.84,114.84,114.73,114.75,4595.0,96.3729,96.3729,96.2806,96.2974,4595.0
2017-12-18 13:50:00,114.76,114.77,114.7,114.73,3900.0,96.3058,96.3142,96.2554,96.2806,3900.0
2017-12-18 13:55:00,114.76,114.8,114.72,114.77,4143.0,96.3058,96.3393,96.2722,96.3142,4143.0
2017-12-18 14:00:00,114.78,114.78,114.66,114.73,4264.0,96.3226,96.3226,96.2219,96.2806,4264.0
2017-12-18 14:05:00,114.75,114.81,114.66,114.66,6726.0,96.2974,96.3477,96.2219,96.2219,6726.0
2017-12-18 14:10:00,114.66,114.74,114.51,114.53,7751.0,96.2219,96.289,96.096,96.1128,7751.0
2017-12-18 14:15:00,114.55,114.61,114.51,114.61,3065.0,96.1295,96.1799,96.096,96.1799,3065.0
2017-12-18 14:20:00,114.57,114.61,114.53,114.58,4436.0,96.1463,96.1799,96.1128,96.1547,4436.0
2017-12-18 14:25:00,114.55,114.58,114.39,114.49,7881.0,96.1295,96.1547,95.9953,96.0792,7881.0
2017-12-18 14:30:00,114.46,114.59,114.46,114.51,5971.0,96.054,96.1631,96.054,96.096,5971.0
2017-12-18 14:35:00,114.53,114.54,114.44,114.48,3608.0,96.1128,96.1212,96.0372,96.0708,3608.0
2017-12-18 14:40:00,114.5,114.57,114.36,114.57,6179.0,96.0876,96.1463,95.9701,96.1463,6179.0
2017-12-18 14:45:00,114.56,114.62,114.5,114.51,3629.0,96.1379,96.1883,96.0876,96.096,3629.0
2017-12-18 14:50:00,114.52,114.67,114.5,114.64,4250.0,96.1044,96.2303,96.0876,96.2051,4250.0
2017-12-18 14:55:00,114.63,114.63,114.5,114.53,5108.0,96.1967,96.1967,96.0876,96.1128,5108.0
2017-12-18 15:00:00,114.54,114.56,114.5,114.5,7886.0,96.1212,96.1379,96.0876,96.0876,7886.0
2017-12-18 15:05:00,114.5,114.54,114.44,114.51,16619.0,96.0876,96.1212,96.0372,96.096,16619.0
2017-12-18 15:10:00,114.51,114.57,114.48,114.51,13094.0,96.096,96.1463,96.0708,96.096,13094.0
2017-12-18 15:15:00,114.51,114.59,114.51,114.59,8592.0,96.096,96.1631,96.096,96.1631,8592.0
2017-12-18 15:20:00,114.59,114.59,114.46,114.57,5789.0,96.1631,96.1631,96.054,96.1463,5789.0
2017-12-18 15:25:00,114.55,114.57,114.46,114.46,16358.0,96.1295,96.1463,96.054,96.054,16358.0
2017-12-18 15:30:00,114.47,114.48,114.37,114.39,12302.0,96.0624,96.0708,95.9785,95.9953,12302.0
2017-12-18 15:35:00,114.41,114.41,114.27,114.4,15452.0,96.0121,96.0121,95.8946,96.0037,15452.0
2017-12-18 15:40:00,114.39,114.45,114.36,114.42,13319.0,95.9953,96.0456,95.9701,96.0205,13319.0
2017-12-18 15:45:00,114.42,114.46,114.31,114.39,24223.0,96.0205,96.054,95.9281,95.9953,24223.0
2017-12-18 15:50:00,114.37,114.41,114.28,114.41,26578.0,95.9785,96.0121,95.903,96.0121,26578.0
2017-12-18 15:55:00,114.4,114.42,114.35,114.38,48894.0,96.0037,96.0205,95.9617,95.9869,48894.0
2017-12-19 09:30:00,114.89,115.22,114.82,115.1,22501.0,96.4149,96.6918,96.3561,96.5911,22501.0
2017-12-19 09:35:00,115.15,115.3,115.02,115.08,10217.0,96.6331,96.7589,96.524,96.5743,10217.0
2017-12-19 09:40:00,115.01,115.47,114.9,115.29,20328.0,96.5156,96.9016,96.4233,96.7506,20328.0
2017-12-19 09:45:00,115.28,115.54,115.23,115.47,13415.0,96.7422,96.9603,96.7002,96.9016,13415.0
2017-12-19 09:50:00,115.47,115.79,115.47,115.73,18103.0,96.9016,97.1701,96.9016,97.1198,18103.0
2017-12-19 09:55:00,115.73,115.73,115.39,115.49,13316.0,97.1198,97.1198,96.8345,96.9184,13316.0
2017-12-19 10:00:00,115.53,115.56,115.31,115.53,6646.0,96.952,96.9771,96.7673,96.952,6646.0
2017-12-19 10:05:00,115.53,115.82,115.52,115.72,24465.0,96.952,97.1953,96.9436,97.1114,24465.0
2017-12-19 10:10:00,115.72,115.72,115.56,115.61,11447.0,97.1114,97.1114,96.9771,97.0191,11447.0
2017-12-19 10:15:00,115.6,115.61,115.43,115.48,11068.0,97.0107,97.0191,96.868,96.91,11068.0
2017-12-19 10:20:00,115.5,115.56,115.38,115.52,7000.0,96.9268,96.9771,96.8261,96.9436,7000.0
2017-12-19 10:25:00,115.53,115.55,115.26,115.26,7640.0,96.952,96.9687,96.7254,96.7254,7640.0
2017-12-19 10:30:00,115.22,115.32,115.18,115.19,10700.0,96.6918,96.7757,96.6582,96.6666,10700.0
2017-12-19 10:35:00,115.2,115.2,115.01,115.01,14825.0,96.675,96.675,96.5156,96.5156,14825.0
2017-12-19 10:40:00,115.0,115.16,114.9,115.14,15948.0,96.5072,96.6415,96.4233,96.6247,15948.0
2017-12-19 10:45:00,115.14,115.49,115.08,115.49,9183.0,96.6247,96.9184,96.5743,96.9184,9183.0
2017-12-19 10:50:00,115.45,115.45,115.37,115.43,3600.0,96.8848,96.8848,96.8177,96.868,3600.0
2017-12-19 10:55:00,115.44,115.48,115.39,115.39,2201.0,96.8764,96.91,96.8345,96.8345,2201.0
2017-12-19 11:00:00,115.42,115.69,115.42,115.51,11356.0,96.8596,97.0862,96.8596,96.9352,11356.0
2017-12-19 11:05:00,115.51,115.72,115.5,115.63,4100.0,96.9352,97.1114,96.9268,97.0359,4100.0
2017-12-19 11:10:00,115.68,115.71,115.5,115.61,9208.0,97.0778,97.103,96.9268,97.0191,9208.0
2017-12-19 11:15:00,115.6,115.6,115.52,115.52,7110.0,97.0107,97.0107,96.9436,96.9436,7110.0
2017-12-19 11:20:00,115.56,115.56,115.4,115.4,5489.0,96.9771,96.9771,96.8429,96.8429,5489.0
2017-12-19 11:25:00,115.4,115.4,115.27,115.27,8044.0,96.8429,96.8429,96.7338,96.7338,8044.0
2017-12-19 11:30:00,115.26,115.43,115.22,115.35,8285.0,96.7254,96.868,96.6918,96.8009,8285.0
2017-12-19 11:35:00,115.38,115.42,115.34,115.37,4538.0,96.8261,96.8596,96.7925,96.8177,4538.0
2017-12-19 11:40:00,115.38,115.42,115.34,115.39,3532.0,96.8261,96.8596,96.7925,96.8345,3532.0
2017-12-19 11:45:00,115.38,115.38,115.15,115.27,9538.0,96.8261,96.8261,96.6331,96.7338,9538.0
2017-12-19 11:50:00,115.21,115.32,115.17,115.26,2707.0,96.6834,96.7757,96.6498,96.7254,2707.0
2017-12-19 11:55:00,115.25,115.35,115.18,115.29,5458.0,96.717,96.8009,96.6582,96.7506,5458.0
2017-12-19 12:00:00,115.35,115.48,115.34,115.4,6451.0,96.8009,96.91,96.7925,96.8429,6451.0
2017-12-19 12:05:00,115.44,115.44,115.3,115.3,5403.0,96.8764,96.8764,96.7589,96.7589,5403.0
2017-12-19 12:10:00,115.31,115.36,115.23,115.27,6193.0,96.7673,96.8093,96.7002,96.7338,6193.0
2017-12-19 12:15:00,115.26,115.29,115.26,115.28,952.0,96.7254,96.7506,96.7254,96.7422,952.0
2017-12-19 12:20:00,115.3,115.44,115.25,115.44,6884.0,96.7589,96.8764,96.717,96.8764,6884.0
2017-12-19 12:25:00,115.44,115.5,115.42,115.5,6599.0,96.8764,96.9268,96.8596,96.9268,6599.0
2017-12-19 12:30:00,115.5,115.51,115.46,115.47,3811.0,96.9268,96.9352,96.8932,96.9016,3811.0
2017-12-19 12:35:00,115.46,115.51,115.36,115.49,7308.0,96.8932,96.9352,96.8093,96.9184,7308.0
2017-12-19 12:40:00,115.49,115.55,115.48,115.49,2167.0,96.9184,96.9687,96.91,96.9184,2167.0
2017-12-19 12:45:00,115.52,115.56,115.4,115.4,3810.0,96.9436,96.9771,96.8429,96.8429,3810.0
2017-12-19 12:50:00,115.45,115.6,115.44,115.6,3692.0,96.8848,97.0107,96.8764,97.0107,3692.0
2017-12-19 12:55:00,115.6,115.64,115.56,115.63,4860.0,97.0107,97.0443,96.9771,97.0359,4860.0
2017-12-19 13:00:00,115.61,115.62,115.49,115.54,7306.0,97.0191,97.0275,96.9184,96.9603,7306.0
2017-12-19 13:05:00,115.57,115.57,115.5,115.54,5061.0,96.9855,96.9855,96.9268,96.9603,5061.0
2017-12-19 13:10:00,115.56,115.56,115.45,115.45,900.0,96.9771,96.9771,96.8848,96.8848,900.0
2017-12-19 13:15:00,115.45,115.49,115.44,115.48,3825.0,96.8848,96.9184,96.8764,96.91,3825.0
2017-12-19 13:20:00,115.47,115.58,115.47,115.58,5085.0,96.9016,96.9939,96.9016,96.9939,5085.0
2017-12-19 13:25:00,115.54,115.57,115.5,115.5,3196.0,96.9603,96.9855,96.9268,96.9268,3196.0
2017-12-19 13:30:00,115.5,115.5,115.43,115.47,4800.0,96.9268,96.9268,96.868,96.9016,4800.0
2017-12-19 13:35:00,115.45,115.45,115.34,115.41,3147.0,96.8848,96.8848,96.7925,96.8513,3147.0
2017-12-19 13:40:00,115.41,115.42,115.38,115.41,4907.0,96.8513,96.8596,96.8261,96.8513,4907.0
2017-12-19 13:45:00,115.39,115.47,115.39,115.45,3400.0,96.8345,96.9016,96.8345,96.8848,3400.0
2017-12-19 13:50:00,115.46,115.52,115.43,115.51,4130.0,96.8932,96.9436,96.868,96.9352,4130.0
2017-12-19 13:55:00,115.48,115.52,115.41,115.52,6198.0,96.91,96.9436,96.8513,96.9436,6198.0
2017-12-19 14:00:00,115.53,115.54,115.46,115.5,3500.0,96.952,96.9603,96.8932,96.9268,3500.0
2017-12-19 14:05:00,115.5,115.51,115.44,115.44,2762.0,96.9268,96.9352,96.8764,96.8764,2762.0
2017-12-19 14:10:00,115.43,115.43,115.31,115.33,5936.0,96.868,96.868,96.7673,96.7841,5936.0
2017-12-19 14:15:00,115.28,115.39,115.28,115.39,11678.0,96.7422,96.8345,96.7422,96.8345,11678.0
2017-12-19 14:20:00,115.39,115.51,115.39,115.48,6474.0,96.8345,96.9352,96.8345,96.91,6474.0
2017-12-19 14:25:00,115.49,115.55,115.47,115.55,6638.0,96.9184,96.9687,96.9016,96.9687,6638.0
2017-12-19 14:30:00,115.56,115.56,115.47,115.54,6930.0,96.9771,96.9771,96.9016,96.9603,6930.0
2017-12-19 14:35:00,115.52,115.56,115.48,115.52,17278.0,96.9436,96.9771,96.91,96.9436,17278.0
2017-12-19 14:40:00,115.5,115.52,115.44,115.5,9803.0,96.9268,96.9436,96.8764,96.9268,9803.0
2017-12-19 14:45:00,115.51,115.53,115.42,115.47,8196.0,96.9352,96.952,96.8596,96.9016,8196.0
2017-12-19 14:50:00,115.46,115.49,115.43,115.46,7945.0,96.8932,96.9184,96.868,96.8932,7945.0
2017-12-19 14:55:00,115.47,115.52,115.46,115.48,6857.0,96.9016,96.9436,96.8932,96.91,6857.0
2017-12-19 15:00:00,115.46,115.48,115.36,115.39,13351.0,96.8932,96.91,96.8093,96.8345,13351.0
2017-12-19 15:05:00,115.38,115.38,115.28,115.37,10277.0,96.8261,96.8261,96.7422,96.8177,10277.0
2017-12-19 15:10:00,115.35,115.37,115.32,115.36,16250.0,96.8009,96.8177,96.7757,96.8093,16250.0
2017-12-19 15:15:00,115.36,115.41,115.35,115.4,9947.0,96.8093,96.8513,96.8009,96.8429,9947.0
2017-12-19 15:20:00,115.4,115.47,115.39,115.46,10771.0,96.8429,96.9016,96.8345,96.8932,10771.0
2017-12-19 15:25:00,115.46,115.5,115.45,115.46,16852.0,96.8932,96.9268,96.8848,96.8932,16852.0
2017-12-19 15:30:00,115.45,115.56,115.45,115.54,15492.0,96.8848,96.9771,96.8848,96.9603,15492.0
2017-12-19 15:35:00,115.53,115.56,115.49,115.53,15889.0,96.952,96.9771,96.9184,96.952,15889.0
2017-12-19 15:40:00,115.52,115.53,115.45,115.47,26274.0,96.9436,96.952,96.8848,96.9016,26274.0
2017-12-19 15:45:00,115.45,115.56,115.41,115.56,29577.0,96.8848,96.9771,96.8513,96.9771,29577.0
2017-12-19 15:50:00,115.54,115.62,115.52,115.6,50114.0,96.9603,97.0275,96.9436,97.0107,50114.0
2017-12-19 15:55:00,115.59,115.61,115.43,115.45,85730.0,97.0023,97.0191,96.868,96.8848,85730.0
2017-12-20 09:30:00,115.67,115.82,115.15,115.44,11691.0,97.0694,97.1953,96.6331,96.8764,11691.0
2017-12-20 09:35:00,115.28,115.3,114.46,114.62,5888.0,96.7422,96.7589,96.054,96.1883,5888.0
2017-12-20 09:40:00,114.47,114.82,114.34,114.69,78064.0,96.0624,96.3561,95.9533,96.247,78064.0
2017-12-20 09:45:00,114.8,115.12,114.62,115.03,8893.0,96.3393,96.6079,96.1883,96.5324,8893.0
2017-12-20 09:50:00,114.99,115.16,114.9,114.95,13149.0,96.4988,96.6415,96.4233,96.4652,13149.0
2017-12-20 09:55:00,115.03,115.21,114.96,115.07,9465.0,96.5324,96.6834,96.4736,96.5659,9465.0
2017-12-20 10:00:00,115.13,115.3,115.02,115.3,7530.0,96.6163,96.7589,96.524,96.7589,7530.0
2017-12-20 10:05:00,115.3,115.32,115.1,115.27,6732.0,96.7589,96.7757,96.5911,96.7338,6732.0
2017-12-20 10:10:00,115.25,115.27,115.15,115.27,11418.0,96.717,96.7338,96.6331,96.7338,11418.0
2017-12-20 10:15:00,115.22,115.39,115.2,115.3,8922.0,96.6918,96.8345,96.675,96.7589,8922.0
2017-12-20 10:20:00,115.29,115.3,115.07,115.07,2695.0,96.7506,96.7589,96.5659,96.5659,2695.0
2017-12-20 10:25:00,115.08,115.19,115.08,115.13,5694.0,96.5743,96.6666,96.5743,96.6163,5694.0
2017-12-20 10:30:00,115.16,115.16,115.0,115.01,5373.0,96.6415,96.6415,96.5072,96.5156,5373.0
2017-12-20 10:35:00,115.07,115.18,114.97,114.97,5463.0,96.5659,96.6582,96.482,96.482,5463.0
2017-12-20 10:40:00,114.99,115.06,114.91,115.03,7781.0,96.4988,96.5575,96.4317,96.5324,7781.0
2017-12-20 10:45:00,115.01,115.04,114.99,115.01,5111.0,96.5156,96.5408,96.4988,96.5156,5111.0
2017-12-20 10:50:00,114.99,115.08,114.94,114.97,4407.0,96.4988,96.5743,96.4568,96.482,4407.0
2017-12-20 10:55:00,114.98,115.0,114.82,115.0,22100.0,96.4904,96.5072,96.3561,96.5072,22100.0
2017-12-20 11:00:00,114.96,115.17,114.93,115.11,4622.0,96.4736,96.6498,96.4484,96.5995,4622.0
2017-12-20 11:05:00,115.16,115.3,115.11,115.14,4651.0,96.6415,96.7589,96.5995,96.6247,4651.0
2017-12-20 11:10:00,115.16,115.16,114.99,115.06,4525.0,96.6415,96.6415,96.4988,96.5575,4525.0
2017-12-20 11:15:00,115.03,115.11,114.93,114.99,18161.0,96.5324,96.5995,96.4484,96.4988,18161.0
2017-12-20 11:20:00,114.97,115.15,114.95,115.12,4474.0,96.482,96.6331,96.4652,96.6079,4474.0
2017-12-20 11:25:00,115.21,115.39,115.12,115.39,4450.0,96.6834,96.8345,96.6079,96.8345,4450.0
2017-12-20 11:30:00,115.34,115.35,115.17,115.2,3996.0,96.7925,96.8009,96.6498,96.675,3996.0
2017-12-20 11:35:00,115.25,115.33,115.2,115.31,2665.0,96.717,96.7841,96.675,96.7673,2665.0
2017-12-20 11:40:00,115.4,115.4,115.24,115.26,5885.0,96.8429,96.8429,96.7086,96.7254,5885.0
2017-12-20 11:45:00,115.3,115.42,115.21,115.41,2800.0,96.7589,96.8596,96.6834,96.8513,2800.0
2017-12-20 11:50:00,115.4,115.41,115.23,115.32,3813.0,96.8429,96.8513,96.7002,96.7757,3813.0
2017-12-20 11:55:00,115.36,115.44,115.25,115.33,2800.0,96.8093,96.8764,96.717,96.7841,2800.0
2017-12-20 12:00:00,115.33,115.33,115.19,115.19,2740.0,96.7841,96.7841,96.6666,96.6666,2740.0
2017-12-20 12:05:00,115.25,115.27,115.14,115.14,7941.0,96.717,96.7338,96.6247,96.6247,7941.0
2017-12-20 12:10:00,115.11,115.22,115.11,115.21,4700.0,96.5995,96.6918,96.5995,96.6834,4700.0
2017-12-20 12:15:00,115.19,115.31,115.13,115.29,5475.0,96.6666,96.7673,96.6163,96.7506,5475.0
2017-12-20 12:20:00,115.32,115.36,115.29,115.32,1814.0,96.7757,96.8093,96.7506,96.7757,1814.0
2017-12-20 12:25:00,115.31,115.37,115.28,115.34,1300.0,96.7673,96.8177,96.7422,96.7925,1300.0
2017-12-20 12:30:00,115.32,115.36,115.28,115.33,3131.0,96.7757,96.8093,96.7422,96.7841,3131.0
2017-12-20 12:35:00,115.34,115.34,115.22,115.26,3400.0,96.7925,96.7925,96.6918,96.7254,3400.0
2017-12-20 12:40:00,115.26,115.39,115.23,115.37,6924.0,96.7254,96.8345,96.7002,96.8177,6924.0
2017-12-20 12:45:00,115.37,115.48,115.35,115.41,3502.0,96.8177,96.91,96.8009,96.8513,3502.0
2017-12-20 12:50:00,115.39,115.4,115.33,115.38,5223.0,96.8345,96.8429,96.7841,96.8261,5223.0
2017-12-20 12:55:00,115.38,115.46,115.3,115.4,2835.0,96.8261,96.8932,96.7589,96.8429,2835.0
2017-12-20 13:00:00,115.4,115.48,115.35,115.48,2600.0,96.8429,96.91,96.8009,96.91,2600.0
2017-12-20 13:05:00,115.46,115.48,115.4,115.4,1700.0,96.8932,96.91,96.8429,96.8429,1700.0
2017-12-20 13:10:00,115.44,115.45,115.39,115.41,4500.0,96.8764,96.8848,96.8345,96.8513,4500.0
2017-12-20 13:15:00,115.42,115.48,115.41,115.48,1300.0,96.8596,96.91,96.8513,96.91,1300.0
2017-12-20 13:20:00,115.51,115.54,115.46,115.46,3258.0,96.9352,96.9603,96.8932,96.8932,3258.0
2017-12-20 13:25:00,115.49,115.5,115.44,115.5,2300.0,96.9184,96.9268,96.8764,96.9268,2300.0
2017-12-20 13:30:00,115.51,115.54,115.47,115.5,4150.0,96.9352,96.9603,96.9016,96.9268,4150.0
2017-12-20 13:35:00,115.48,115.5,115.46,115.46,1500.0,96.91,96.9268,96.8932,96.8932,1500.0
2017-12-20 13:40:00,115.46,115.46,115.4,115.44,4100.0,96.8932,96.8932,96.8429,96.8764,4100.0
2017-12-20 13:45:00,115.41,115.45,115.39,115.42,4176.0,96.8513,96.8848,96.8345,96.8596,4176.0
2017-12-20 13:50:00,115.42,115.51,115.39,115.46,10203.0,96.8596,96.9352,96.8345,96.8932,10203.0
2017-12-20 13:55:00,115.51,115.51,115.34,115.36,2598.0,96.9352,96.9352,96.7925,96.8093,2598.0
2017-12-20 14:00:00,115.36,115.36,115.12,115.17,6855.0,96.8093,96.8093,96.6079,96.6498,6855.0
2017-12-20 14:05:00,115.18,115.29,115.18,115.29,6300.0,96.6582,96.7506,96.6582,96.7506,6300.0
2017-12-20 14:10:00,115.29,115.29,115.17,115.18,18028.0,96.7506,96.7506,96.6498,96.6582,18028.0
2017-12-20 14:15:00,115.19,115.28,115.17,115.25,5593.0,96.6666,96.7422,96.6498,96.717,5593.0
2017-12-20 14:20:00,115.22,115.23,115.09,115.18,8315.0,96.6918,96.7002,96.5827,96.6582,8315.0
2017-12-20 14:25:00,115.18,115.2,115.1,115.16,10214.0,96.6582,96.675,96.5911,96.6415,10214.0
2017-12-20 14:30:00,115.16,115.2,115.1,115.2,7673.0,96.6415,96.675,96.5911,96.675,7673.0
2017-12-20 14:35:00,115.2,115.33,115.2,115.28,15704.0,96.675,96.7841,96.675,96.7422,15704.0
2017-12-20 14:40:00,115.27,115.4,115.26,115.4,8700.0,96.7338,96.8429,96.7254,96.8429,8700.0
2017-12-20 14:45:00,115.38,115.39,115.34,115.38,5833.0,96.8261,96.8345,96.7925,96.8261,5833.0
2017-12-20 14:50:00,115.37,115.38,115.2,115.3,7300.0,96.8177,96.8261,96.675,96.7589,7300.0
2017-12-20 14:55:00,115.3,115.3,115.16,115.19,7714.0,96.7589,96.7589,96.6415,96.6666,7714.0
2017-12-20 15:00:00,115.17,115.26,115.16,115.23,8067.0,96.6498,96.7254,96.6415,96.7002,8067.0
2017-12-20 15:05:00,115.22,115.26,115.17,115.23,6267.0,96.6918,96.7254,96.6498,96.7002,6267.0
2017-12-20 15:10:00,115.21,115.27,115.2,115.22,10813.0,96.6834,96.7338,96.675,96.6918,10813.0
2017-12-20 15:15:00,115.22,115.28,115.17,115.21,7973.0,96.6918,96.7422,96.6498,96.6834,7973.0
2017-12-20 15:20:00,115.22,115.22,115.11,115.14,8465.0,96.6918,96.6918,96.5995,96.6247,8465.0
2017-12-20 15:25:00,115.14,115.15,115.09,115.15,7832.0,96.6247,96.6331,96.5827,96.6331,7832.0
2017-12-20 15:30:00,115.13,115.2,115.12,115.18,8509.0,96.6163,96.675,96.6079,96.6582,8509.0
2017-12-20 15:35:00,115.2,115.22,115.08,115.09,11813.0,96.675,96.6918,96.5743,96.5827,11813.0
2017-12-20 15:40:00,115.1,115.21,115.1,115.19,11736.0,96.5911,96.6834,96.5911,96.6666,11736.0
2017-12-20 15:45:00,115.18,115.18,115.08,115.17,15615.0,96.6582,96.6582,96.5743,96.6498,15615.0
2017-12-20 15:50:00,115.16,115.16,115.1,115.1,16279.0,96.6415,96.6415,96.5911,96.5911,16279.0
2017-12-20 15:55:00,115.09,115.12,114.98,115.0,60572.0,96.5827,96.6079,96.4904,96.5072,60572.0
2017-12-21 09:30:00,115.38,115.48,115.27,115.29,6008.0,96.8261,96.91,96.7338,96.7506,6008.0
2017-12-21 09:35:00,115.2,115.47,115.19,115.3,1900.0,96.675,96.9016,96.6666,96.7589,1900.0
2017-12-21 09:40:00,115.3,115.47,115.03,115.03,13608.0,96.7589,96.9016,96.5324,96.5324,13608.0
2017-12-21 09:45:00,115.03,115.27,115.0,115.13,2158.0,96.5324,96.7338,96.5072,96.6163,2158.0
2017-12-21 09:50:00,115.17,115.19,114.97,115.1,2126.0,96.6498,96.6666,96.482,96.5911,2126.0
2017-12-21 09:55:00,115.09,115.27,115.05,115.05,2863.0,96.5827,96.7338,96.5491,96.5491,2863.0
2017-12-21 10:00:00,114.98,115.06,114.61,115.06,5661.0,96.4904,96.5575,96.1799,96.5575,5661.0
2017-12-21 10:05:00,115.03,115.06,114.68,114.8,5362.0,96.5324,96.5575,96.2386,96.3393,5362.0
2017-12-21 10:10:00,114.87,114.91,114.75,114.82,2901.0,96.3981,96.4317,96.2974,96.3561,2901.0
2017-12-21 10:15:00,114.88,114.92,114.58,114.67,5700.0,96.4065,96.44,96.1547,96.2303,5700.0
2017-12-21 10:20:00,114.68,114.79,114.62,114.76,3600.0,96.2386,96.331,96.1883,96.3058,3600.0
2017-12-21 10:25:00,114.73,114.9,114.73,114.84,2700.0,96.2806,96.4233,96.2806,96.3729,2700.0
2017-12-21 10:30:00,114.79,115.01,114.77,114.94,4300.0,96.331,96.5156,96.3142,96.4568,4300.0
2017-12-21 10:35:00,114.95,114.97,114.78,114.78,1501.0,96.4652,96.482,96.3226,96.3226,1501.0
2017-12-21 10:40:00,114.8,114.83,114.76,114.8,2138.0,96.3393,96.3645,96.3058,96.3393,2138.0
2017-12-21 10:45:00,114.78,114.78,114.54,114.66,1993.0,96.3226,96.3226,96.1212,96.2219,1993.0
2017-12-21 10:50:00,114.65,114.71,114.64,114.7,1724.0,96.2135,96.2638,96.2051,96.2554,1724.0
2017-12-21 10:55:00,114.66,114.74,114.61,114.73,1556.0,96.2219,96.289,96.1799,96.2806,1556.0
2017-12-21 11:00:00,114.73,114.82,114.71,114.77,7900.0,96.2806,96.3561,96.2638,96.3142,7900.0
2017-12-21 11:05:00,114.78,114.93,114.77,114.9,3894.0,96.3226,96.4484,96.3142,96.4233,3894.0
2017-12-21 11:10:00,114.89,114.9,114.78,114.86,2200.0,96.4149,96.4233,96.3226,96.3897,2200.0
2017-12-21 11:15:00,114.93,114.93,114.86,114.86,1525.0,96.4484,96.4484,96.3897,96.3897,1525.0
2017-12-21 11:20:00,114.84,114.87,114.82,114.87,900.0,96.3729,96.3981,96.3561,96.3981,900.0
2017-12-21 11:25:00,114.9,114.97,114.83,114.95,3504.0,96.4233,96.482,96.3645,96.4652,3504.0
2017-12-21 11:30:00,114.93,115.12,114.89,115.08,7427.0,96.4484,96.6079,96.4149,96.5743,7427.0
2017-12-21 11:35:00,115.08,115.25,115.08,115.23,30600.0,96.5743,96.717,96.5743,96.7002,30600.0
2017-12-21 11:40:00,115.23,115.29,115.1,115.21,3478.0,96.7002,96.7506,96.5911,96.6834,3478.0
2017-12-21 11:45:00,115.22,115.23,115.1,115.14,1520.0,96.6918,96.7002,96.5911,96.6247,1520.0
2017-12-21 11:50:00,115.14,115.14,115.0,115.08,4565.0,96.6247,96.6247,96.5072,96.5743,4565.0
2017-12-21 11:55:00,115.08,115.19,115.07,115.19,2908.0,96.5743,96.6666,96.5659,96.6666,2908.0
2017-12-21 12:00:00,115.18,115.28,115.18,115.25,3609.0,96.6582,96.7422,96.6582,96.717,3609.0
2017-12-21 12:05:00,115.22,115.22,115.02,115.1,2717.0,96.6918,96.6918,96.524,96.5911,2717.0
2017-12-21 12:10:00,115.1,115.13,115.09,115.09,1973.0,96.5911,96.6163,96.5827,96.5827,1973.0
2017-12-21 12:15:00,115.05,115.1,115.03,115.1,2525.0,96.5491,96.5911,96.5324,96.5911,2525.0
2017-12-21 12:20:00,115.13,115.15,115.08,115.09,1340.0,96.6163,96.6331,96.5743,96.5827,1340.0
2017-12-21 12:25:00,115.12,115.13,115.09,115.09,1650.0,96.6079,96.6163,96.5827,96.5827,1650.0
2017-12-21 12:30:00,115.12,115.12,115.04,115.05,2300.0,96.6079,96.6079,96.5408,96.5491,2300.0
2017-12-21 12:35:00,115.06,115.06,115.03,115.05,1200.0,96.5575,96.5575,96.5324,96.5491,1200.0
2017-12-21 12:40:00,115.05,115.17,114.96,115.17,20205.0,96.5491,96.6498,96.4736,96.6498,20205.0
2017-12-21 12:45:00,115.17,115.17,115.12,115.14,3900.0,96.6498,96.6498,96.6079,96.6247,3900.0
2017-12-21 12:50:00,115.15,115.15,114.95,114.95,3814.0,96.6331,96.6331,96.4652,96.4652,3814.0
2017-12-21 12:55:00,115.01,115.2,114.97,115.18,10508.0,96.5156,96.675,96.482,96.6582,10508.0
2017-12-21 13:00:00,115.2,115.32,115.2,115.3,4549.0,96.675,96.7757,96.675,96.7589,4549.0
2017-12-21 13:05:00,115.33,115.33,115.24,115.3,1905.0,96.7841,96.7841,96.7086,96.7589,1905.0
2017-12-21 13:10:00,115.31,115.31,115.25,115.27,1500.0,96.7673,96.7673,96.717,96.7338,1500.0
2017-12-21 13:15:00,115.24,115.36,115.24,115.32,1748.0,96.7086,96.8093,96.7086,96.7757,1748.0
2017-12-21 13:20:00,115.34,115.36,115.28,115.35,3016.0,96.7925,96.8093,96.7422,96.8009,3016.0
2017-12-21 13:25:00,115.37,115.41,115.33,115.41,1896.0,96.8177,96.8513,96.7841,96.8513,1896.0
2017-12-21 13:30:00,115.37,115.37,115.1,115.18,16717.0,96.8177,96.8177,96.5911,96.6582,16717.0
2017-12-21 13:35:00,115.18,115.18,115.08,115.15,3001.0,96.6582,96.6582,96.5743,96.6331,3001.0
2017-12-21 13:40:00,115.15,115.21,115.12,115.12,1867.0,96.6331,96.6834,96.6079,96.6079,1867.0
2017-12-21 13:45:00,115.18,115.24,115.11,115.12,1726.0,96.6582,96.7086,96.5995,96.6079,1726.0
2017-12-21 13:50:00,115.11,115.15,115.08,115.15,2715.0,96.5995,96.6331,96.5743,96.6331,2715.0
2017-12-21 13:55:00,115.18,115.18,115.05,115.11,2200.0,96.6582,96.6582,96.5491,96.5995,2200.0
2017-12-21 14:00:00,115.16,115.18,115.13,115.16,2302.0,96.6415,96.6582,96.6163,96.6415,2302.0
2017-12-21 14:05:00,115.19,115.21,115.14,115.15,1833.0,96.6666,96.6834,96.6247,96.6331,1833.0
2017-12-21 14:10:00,115.14,115.14,115.07,115.09,900.0,96.6247,96.6247,96.5659,96.5827,900.0
2017-12-21 14:15:00,115.09,115.11,115.06,115.09,1699.0,96.5827,96.5995,96.5575,96.5827,1699.0
2017-12-21 14:20:00,115.04,115.04,114.95,115.02,2400.0,96.5408,96.5408,96.4652,96.524,2400.0
2017-12-21 14:25:00,115.01,115.07,115.0,115.01,2600.0,96.5156,96.5659,96.5072,96.5156,2600.0
2017-12-21 14:30:00,115.01,115.02,114.96,114.99,2400.0,96.5156,96.524,96.4736,96.4988,2400.0
2017-12-21 14:35:00,115.02,115.02,114.89,114.93,4501.0,96.524,96.524,96.4149,96.4484,4501.0
2017-12-21 14:40:00,114.93,114.93,114.87,114.93,3013.0,96.4484,96.4484,96.3981,96.4484,3013.0
2017-12-21 14:45:00,114.93,114.96,114.9,114.91,2500.0,96.4484,96.4736,96.4233,96.4317,2500.0
2017-12-21 14:50:00,114.93,115.01,114.89,115.01,2655.0,96.4484,96.5156,96.4149,96.5156,2655.0
2017-12-21 14:55:00,115.03,115.12,114.99,115.07,4132.0,96.5324,96.6079,96.4988,96.5659,4132.0
2017-12-21 15:00:00,115.03,115.13,115.02,115.07,2516.0,96.5324,96.6163,96.524,96.5659,2516.0
2017-12-21 15:05:00,115.07,115.11,114.96,115.01,3800.0,96.5659,96.5995,96.4736,96.5156,3800.0
2017-12-21 15:10:00,114.99,115.04,114.99,115.02,2159.0,96.4988,96.5408,96.4988,96.524,2159.0
2017-12-21 15:15:00,115.02,115.02,114.95,114.98,4504.0,96.524,96.524,96.4652,96.4904,4504.0
2017-12-21 15:20:00,114.97,115.01,114.94,115.01,5570.0,96.482,96.5156,96.4568,96.5156,5570.0
2017-12-21 15:25:00,115.01,115.02,114.95,114.98,4341.0,96.5156,96.524,96.4652,96.4904,4341.0
2017-12-21 15:30:00,114.99,115.0,114.94,114.94,3982.0,96.4988,96.5072,96.4568,96.4568,3982.0
2017-12-21 15:35:00,114.95,114.95,114.92,114.93,5541.0,96.4652,96.4652,96.44,96.4484,5541.0
2017-12-21 15:40:00,114.93,114.95,114.89,114.92,5441.0,96.4484,96.4652,96.4149,96.44,5441.0
2017-12-21 15:45:00,114.89,114.91,114.7,114.81,8272.0,96.4149,96.4317,96.2554,96.3477,8272.0
2017-12-21 15:50:00,114.79,114.8,114.71,114.71,8195.0,96.331,96.3393,96.2638,96.2638,8195.0
2017-12-21 15:55:00,114.71,114.73,114.65,114.68,39759.0,96.2638,96.2806,96.2135,96.2386,39759.0
2017-12-22 09:30:00,115.0,115.0,114.4,115.0,7198.0,96.5072,96.5072,96.0037,96.5072,7198.0
2017-12-22 09:35:00,114.98,115.1,114.73,114.73,9324.0,96.4904,96.5911,96.2806,96.2806,9324.0
2017-12-22 09:40:00,114.73,115.23,114.56,115.2,4462.0,96.2806,96.7002,96.1379,96.675,4462.0
2017-12-22 09:45:00,115.15,115.16,114.92,114.92,1550.0,96.6331,96.6415,96.44,96.44,1550.0
2017-12-22 09:50:00,114.99,115.22,114.92,115.16,2779.0,96.4988,96.6918,96.44,96.6415,2779.0
2017-12-22 09:55:00,115.12,115.2,115.12,115.18,2800.0,96.6079,96.675,96.6079,96.6582,2800.0
2017-12-22 10:00:00,115.23,115.23,115.12,115.12,1400.0,96.7002,96.7002,96.6079,96.6079,1400.0
2017-12-22 10:05:00,115.17,115.34,115.16,115.3,1982.0,96.6498,96.7925,96.6415,96.7589,1982.0
2017-12-22 10:10:00,115.37,115.38,115.26,115.26,3599.0,96.8177,96.8261,96.7254,96.7254,3599.0
2017-12-22 10:15:00,115.26,115.27,114.96,115.06,2700.0,96.7254,96.7338,96.4736,96.5575,2700.0
2017-12-22 10:20:00,115.04,115.07,114.73,114.94,3996.0,96.5408,96.5659,96.2806,96.4568,3996.0
2017-12-22 10:25:00,114.89,114.97,114.83,114.84,800.0,96.4149,96.482,96.3645,96.3729,800.0
2017-12-22 10:30:00,114.84,114.98,114.83,114.95,1438.0,96.3729,96.4904,96.3645,96.4652,1438.0
2017-12-22 10:35:00,114.98,115.02,114.74,114.87,3088.0,96.4904,96.524,96.289,96.3981,3088.0
2017-12-22 10:40:00,114.84,114.94,114.84,114.86,800.0,96.3729,96.4568,96.3729,96.3897,800.0
2017-12-22 10:45:00,114.93,115.05,114.86,115.04,2767.0,96.4484,96.5491,96.3897,96.5408,2767.0
2017-12-22 10:50:00,115.09,115.17,115.02,115.12,2200.0,96.5827,96.6498,96.524,96.6079,2200.0
2017-12-22 10:55:00,115.14,115.14,115.08,115.08,1000.0,96.6247,96.6247,96.5743,96.5743,1000.0
2017-12-22 11:00:00,115.14,115.27,115.1,115.11,2300.0,96.6247,96.7338,96.5911,96.5995,2300.0
2017-12-22 11:05:00,115.11,115.17,115.11,115.17,1225.0,96.5995,96.6498,96.5995,96.6498,1225.0
2017-12-22 11:10:00,115.17,115.26,115.12,115.23,1902.0,96.6498,96.7254,96.6079,96.7002,1902.0
2017-12-22 11:15:00,115.22,115.29,115.18,115.29,7381.0,96.6918,96.7506,96.6582,96.7506,7381.0
2017-12-22 11:20:00,115.28,115.28,115.16,115.2,1417.0,96.7422,96.7422,96.6415,96.675,1417.0
2017-12-22 11:25:00,115.21,115.27,115.18,115.27,3872.0,96.6834,96.7338,96.6582,96.7338,3872.0
2017-12-22 11:30:00,115.32,115.32,115.16,115.19,2990.0,96.7757,96.7757,96.6415,96.6666,2990.0
2017-12-22 11:35:00,115.27,115.29,115.21,115.29,900.0,96.7338,96.7506,96.6834,96.7506,900.0
2017-12-22 11:40:00,115.25,115.3,115.21,115.26,1538.0,96.717,96.7589,96.6834,96.7254,1538.0
2017-12-22 11:45:00,115.2,115.29,115.19,115.28,1900.0,96.675,96.7506,96.6666,96.7422,1900.0
2017-12-22 11:50:00,115.29,115.29,115.17,115.18,1500.0,96.7506,96.7506,96.6498,96.6582,1500.0
2017-12-22 11:55:00,115.16,115.17,115.14,115.15,800.0,96.6415,96.6498,96.6247,96.6331,800.0
2017-12-22 12:00:00,115.18,115.24,115.15,115.24,1248.0,96.6582,96.7086,96.6331,96.7086,1248.0
2017-12-22 12:05:00,115.21,115.22,115.15,115.15,1006.0,96.6834,96.6918,96.6331,96.6331,1006.0
2017-12-22 12:10:00,115.11,115.15,115.1,115.13,1312.0,96.5995,96.6331,96.5911,96.6163,1312.0
2017-12-22 12:15:00,115.17,115.17,115.15,115.15,1000.0,96.6498,96.6498,96.6331,96.6331,1000.0
2017-12-22 12:20:00,115.18,115.21,115.12,115.18,1300.0,96.6582,96.6834,96.6079,96.6582,1300.0
2017-12-22 12:25:00,115.18,115.18,115.03,115.03,1200.0,96.6582,96.6582,96.5324,96.5324,1200.0
2017-12-22 12:30:00,115.05,115.09,115.01,115.09,400.0,96.5491,96.5827,96.5156,96.5827,400.0
2017-12-22 12:35:00,115.07,115.09,115.05,115.05,1625.0,96.5659,96.5827,96.5491,96.5491,1625.0
2017-12-22 12:40:00,115.08,115.08,114.9,115.01,3900.0,96.5743,96.5743,96.4233,96.5156,3900.0
2017-12-22 12:45:00,115.05,115.05,114.97,114.97,400.0,96.5491,96.5491,96.482,96.482,400.0
2017-12-22 12:50:00,114.96,115.04,114.96,115.02,1110.0,96.4736,96.5408,96.4736,96.524,1110.0
2017-12-22 12:55:00,115.03,115.03,114.97,114.98,856.0,96.5324,96.5324,96.482,96.4904,856.0
2017-12-22 13:00:00,115.02,115.02,114.73,114.77,3663.0,96.524,96.524,96.2806,96.3142,3663.0
2017-12-22 13:05:00,114.81,114.9,114.78,114.87,900.0,96.3477,96.4233,96.3226,96.3981,900.0
2017-12-22 13:10:00,114.88,114.9,114.87,114.89,500.0,96.4065,96.4233,96.3981,96.4149,500.0
2017-12-22 13:15:00,114.92,114.97,114.84,114.84,1600.0,96.44,96.482,96.3729,96.3729,1600.0
2017-12-22 13:20:00,114.91,114.91,114.86,114.86,600.0,96.4317,96.4317,96.3897,96.3897,600.0
2017-12-22 13:25:00,114.89,114.89,114.82,114.82,1054.0,96.4149,96.4149,96.3561,96.3561,1054.0
2017-12-22 13:30:00,114.81,114.96,114.81,114.82,800.0,96.3477,96.4736,96.3477,96.3561,800.0
2017-12-22 13:35:00,114.87,114.92,114.86,114.87,630.0,96.3981,96.44,96.3897,96.3981,630.0
2017-12-22 13:40:00,114.85,114.95,114.83,114.9,4745.0,96.3813,96.4652,96.3645,96.4233,4745.0
2017-12-22 13:45:00,114.91,114.96,114.9,114.9,572.0,96.4317,96.4736,96.4233,96.4233,572.0
2017-12-22 13:50:00,114.98,114.98,114.89,114.97,1729.0,96.4904,96.4904,96.4149,96.482,1729.0
2017-12-22 13:55:00,114.97,115.01,114.92,114.99,2200.0,96.482,96.5156,96.44,96.4988,2200.0
2017-12-22 14:00:00,114.95,115.01,114.95,114.97,600.0,96.4652,96.5156,96.4652,96.482,600.0
2017-12-22 14:05:00,114.95,115.03,114.95,115.02,2480.0,96.4652,96.5324,96.4652,96.524,2480.0
2017-12-22 14:10:00,115.05,115.05,114.98,115.03,1500.0,96.5491,96.5491,96.4904,96.5324,1500.0
2017-12-22 14:15:00,115.06,115.15,115.06,115.12,2479.0,96.5575,96.6331,96.5575,96.6079,2479.0
2017-12-22 14:20:00,115.17,115.17,115.17,115.17,100.0,96.6498,96.6498,96.6498,96.6498,100.0
2017-12-22 14:25:00,115.17,115.17,115.03,115.06,3981.0,96.6498,96.6498,96.5324,96.5575,3981.0
2017-12-22 14:30:00,115.05,115.15,115.05,115.13,3400.0,96.5491,96.6331,96.5491,96.6163,3400.0
2017-12-22 14:35:00,115.14,115.16,115.08,115.09,1272.0,96.6247,96.6415,96.5743,96.5827,1272.0
2017-12-22 14:40:00,115.11,115.11,115.06,115.11,1348.0,96.5995,96.5995,96.5575,96.5995,1348.0
2017-12-22 14:45:00,115.08,115.15,115.08,115.11,1800.0,96.5743,96.6331,96.5743,96.5995,1800.0
2017-12-22 14:50:00,115.14,115.22,115.13,115.14,1700.0,96.6247,96.6918,96.6163,96.6247,1700.0
2017-12-22 14:55:00,115.11,115.16,115.11,115.16,700.0,96.5995,96.6415,96.5995,96.6415,700.0
2017-12-22 15:00:00,115.12,115.14,115.02,115.02,1925.0,96.6079,96.6247,96.524,96.524,1925.0
2017-12-22 15:05:00,115.04,115.06,114.99,114.99,2100.0,96.5408,96.5575,96.4988,96.4988,2100.0
2017-12-22 15:10:00,115.02,115.07,115.02,115.04,1500.0,96.524,96.5659,96.524,96.5408,1500.0
2017-12-22 15:15:00,115.01,115.04,114.98,114.98,1300.0,96.5156,96.5408,96.4904,96.4904,1300.0
2017-12-22 15:20:00,114.96,115.0,114.91,114.93,2568.0,96.4736,96.5072,96.4317,96.4484,2568.0
2017-12-22 15:25:00,114.93,114.95,114.86,114.87,2472.0,96.4484,96.4652,96.3897,96.3981,2472.0
2017-12-22 15:30:00,114.89,114.89,114.84,114.84,3257.0,96.4149,96.4149,96.3729,96.3729,3257.0
2017-12-22 15:35:00,114.86,114.91,114.84,114.86,4761.0,96.3897,96.4317,96.3729,96.3897,4761.0
2017-12-22 15:40:00,114.86,114.89,114.81,114.84,5391.0,96.3897,96.4149,96.3477,96.3729,5391.0
2017-12-22 15:45:00,114.84,114.86,114.77,114.86,9269.0,96.3729,96.3897,96.3142,96.3897,9269.0
2017-12-22 15:50:00,114.85,114.86,114.82,114.83,6914.0,96.3813,96.3897,96.3561,96.3645,6914.0
2017-12-22 15:55:00,114.83,114.96,114.82,114.95,32701.0,96.3645,96.4736,96.3561,96.4652,32701.0
2017-12-26 09:30:00,114.95,115.0,114.89,114.93,4771.0,96.4652,96.5072,96.4149,96.4484,4771.0
2017-12-26 09:35:00,115.09,115.32,115.08,115.32,5503.0,96.5827,96.7757,96.5743,96.7757,5503.0
2017-12-26 09:40:00,115.32,115.35,115.12,115.3,5010.0,96.7757,96.8009,96.6079,96.7589,5010.0
2017-12-26 09:45:00,115.22,115.22,115.12,115.12,1397.0,96.6918,96.6918,96.6079,96.6079,1397.0
2017-12-26 09:50:00,115.16,115.16,115.04,115.11,600.0,96.6415,96.6415,96.5408,96.5995,600.0
2017-12-26 09:55:00,115.11,115.24,115.0,115.23,2000.0,96.5995,96.7086,96.5072,96.7002,2000.0
2017-12-26 10:00:00,115.23,115.23,115.01,115.13,3202.0,96.7002,96.7002,96.5156,96.6163,3202.0
2017-12-26 10:05:00,115.14,115.23,115.13,115.2,900.0,96.6247,96.7002,96.6163,96.675,900.0
2017-12-26 10:10:00,115.18,115.2,115.01,115.01,1600.0,96.6582,96.675,96.5156,96.5156,1600.0
2017-12-26 10:15:00,115.01,115.04,114.97,115.04,400.0,96.5156,96.5408,96.482,96.5408,400.0
2017-12-26 10:20:00,115.05,115.06,114.99,114.99,800.0,96.5491,96.5575,96.4988,96.4988,800.0
2017-12-26 10:25:00,114.98,114.98,114.78,114.78,1500.0,96.4904,96.4904,96.3226,96.3226,1500.0
2017-12-26 10:30:00,114.71,115.06,114.67,115.01,8180.0,96.2638,96.5575,96.2303,96.5156,8180.0
2017-12-26 10:35:00,115.0,115.04,114.88,114.91,1004.0,96.5072,96.5408,96.4065,96.4317,1004.0
2017-12-26 10:40:00,114.91,114.91,114.82,114.85,976.0,96.4317,96.4317,96.3561,96.3813,976.0
2017-12-26 10:45:00,114.87,114.94,114.86,114.91,1473.0,96.3981,96.4568,96.3897,96.4317,1473.0
2017-12-26 10:50:00,114.95,114.95,114.87,114.93,1400.0,96.4652,96.4652,96.3981,96.4484,1400.0
2017-12-26 10:55:00,114.88,114.88,114.79,114.81,968.0,96.4065,96.4065,96.331,96.3477,968.0
2017-12-26 11:00:00,114.86,115.0,114.86,114.91,2048.0,96.3897,96.5072,96.3897,96.4317,2048.0
2017-12-26 11:05:00,114.99,115.09,114.95,114.98,3087.0,96.4988,96.5827,96.4652,96.4904,3087.0
2017-12-26 11:10:00,115.01,115.09,115.0,115.02,1500.0,96.5156,96.5827,96.5072,96.524,1500.0
2017-12-26 11:15:00,115.02,115.04,115.01,115.04,600.0,96.524,96.5408,96.5156,96.5408,600.0
2017-12-26 11:20:00,115.06,115.1,114.99,115.02,1775.0,96.5575,96.5911,96.4988,96.524,1775.0
2017-12-26 11:25:00,115.03,115.07,115.02,115.05,1473.0,96.5324,96.5659,96.524,96.5491,1473.0
2017-12-26 11:30:00,115.09,115.2,115.09,115.18,3471.0,96.5827,96.675,96.5827,96.6582,3471.0
2017-12-26 11:35:00,115.17,115.17,115.11,115.15,2850.0,96.6498,96.6498,96.5995,96.6331,2850.0
2017-12-26 11:40:00,115.15,115.17,115.11,115.11,2755.0,96.6331,96.6498,96.5995,96.5995,2755.0
2017-12-26 11:45:00,115.11,115.16,115.11,115.13,400.0,96.5995,96.6415,96.5995,96.6163,400.0
2017-12-26 11:50:00,115.14,115.34,115.14,115.25,2976.0,96.6247,96.7925,96.6247,96.717,2976.0
2017-12-26 11:55:00,115.27,115.35,115.23,115.35,1400.0,96.7338,96.8009,96.7002,96.8009,1400.0
2017-12-26 12:00:00,115.34,115.34,115.27,115.3,1700.0,96.7925,96.7925,96.7338,96.7589,1700.0
2017-12-26 12:05:00,115.26,115.28,115.21,115.23,2871.0,96.7254,96.7422,96.6834,96.7002,2871.0
2017-12-26 12:10:00,115.23,115.29,115.21,115.21,3200.0,96.7002,96.7506,96.6834,96.6834,3200.0
2017-12-26 12:15:00,115.21,115.3,115.2,115.23,1100.0,96.6834,96.7589,96.675,96.7002,1100.0
2017-12-26 12:20:00,115.21,115.25,115.21,115.21,700.0,96.6834,96.717,96.6834,96.6834,700.0
2017-12-26 12:25:00,115.25,115.31,115.24,115.31,2635.0,96.717,96.7673,96.7086,96.7673,2635.0
2017-12-26 12:30:00,115.31,115.31,115.21,115.31,3200.0,96.7673,96.7673,96.6834,96.7673,3200.0
2017-12-26 12:35:00,115.34,115.34,115.26,115.31,1500.0,96.7925,96.7925,96.7254,96.7673,1500.0
2017-12-26 12:40:00,115.33,115.36,115.29,115.29,2673.0,96.7841,96.8093,96.7506,96.7506,2673.0
2017-12-26 12:45:00,115.35,115.35,115.22,115.27,1520.0,96.8009,96.8009,96.6918,96.7338,1520.0
2017-12-26 12:50:00,115.27,115.3,115.23,115.27,1950.0,96.7338,96.7589,96.7002,96.7338,1950.0
2017-12-26 12:55:00,115.3,115.34,115.24,115.34,3048.0,96.7589,96.7925,96.7086,96.7925,3048.0
2017-12-26 13:00:00,115.34,115.37,115.32,115.37,1821.0,96.7925,96.8177,96.7757,96.8177,1821.0
2017-12-26 13:05:00,115.35,115.46,115.35,115.38,5288.0,96.8009,96.8932,96.8009,96.8261,5288.0
2017-12-26 13:10:00,115.34,115.38,115.31,115.31,965.0,96.7925,96.8261,96.7673,96.7673,965.0
2017-12-26 13:15:00,115.31,115.36,115.21,115.21,2100.0,96.7673,96.8093,96.6834,96.6834,2100.0
2017-12-26 13:20:00,115.21,115.27,115.2,115.22,4400.0,96.6834,96.7338,96.675,96.6918,4400.0
2017-12-26 13:25:00,115.25,115.3,115.25,115.3,1500.0,96.717,96.7589,96.717,96.7589,1500.0
2017-12-26 13:30:00,115.31,115.31,115.25,115.31,700.0,96.7673,96.7673,96.717,96.7673,700.0
2017-12-26 13:35:00,115.28,115.32,115.15,115.22,9377.0,96.7422,96.7757,96.6331,96.6918,9377.0
2017-12-26 13:40:00,115.24,115.32,115.24,115.29,1209.0,96.7086,96.7757,96.7086,96.7506,1209.0
2017-12-26 13:45:00,115.33,115.33,115.24,115.24,1800.0,96.7841,96.7841,96.7086,96.7086,1800.0
2017-12-26 13:50:00,115.22,115.31,115.22,115.31,1200.0,96.6918,96.7673,96.6918,96.7673,1200.0
2017-12-26 13:55:00,115.29,115.36,115.29,115.33,4477.0,96.7506,96.8093,96.7506,96.7841,4477.0
2017-12-26 14:00:00,115.35,115.38,115.3,115.36,9911.0,96.8009,96.8261,96.7589,96.8093,9911.0
2017-12-26 14:05:00,115.33,115.33,115.23,115.3,12787.0,96.7841,96.7841,96.7002,96.7589,12787.0
2017-12-26 14:10:00,115.34,115.39,115.31,115.37,10994.0,96.7925,96.8345,96.7673,96.8177,10994.0
2017-12-26 14:15:00,115.35,115.36,115.23,115.23,3644.0,96.8009,96.8093,96.7002,96.7002,3644.0
2017-12-26 14:20:00,115.23,115.29,115.17,115.22,7265.0,96.7002,96.7506,96.6498,96.6918,7265.0
2017-12-26 14:25:00,115.25,115.28,115.2,115.2,4202.0,96.717,96.7422,96.675,96.675,4202.0
2017-12-26 14:30:00,115.22,115.27,115.14,115.14,4465.0,96.6918,96.7338,96.6247,96.6247,4465.0
2017-12-26 14:35:00,115.2,115.26,115.18,115.26,4006.0,96.675,96.7254,96.6582,96.7254,4006.0
2017-12-26 14:40:00,115.27,115.28,115.16,115.21,4444.0,96.7338,96.7422,96.6415,96.6834,4444.0
2017-12-26 14:45:00,115.21,115.22,115.18,115.21,1800.0,96.6834,96.6918,96.6582,96.6834,1800.0
2017-12-26 14:50:00,115.2,115.21,115.12,115.16,4306.0,96.675,96.6834,96.6079,96.6415,4306.0
2017-12-26 14:55:00,115.17,115.18,115.1,115.14,5256.0,96.6498,96.6582,96.5911,96.6247,5256.0
2017-12-26 15:00:00,115.15,115.16,115.15,115.16,2200.0,96.6331,96.6415,96.6331,96.6415,2200.0
2017-12-26 15:05:00,115.14,115.16,115.12,115.16,3900.0,96.6247,96.6415,96.6079,96.6415,3900.0
2017-12-26 15:10:00,115.16,115.21,115.16,115.21,4700.0,96.6415,96.6834,96.6415,96.6834,4700.0
2017-12-26 15:15:00,115.21,115.23,115.18,115.19,4094.0,96.6834,96.7002,96.6582,96.6666,4094.0
2017-12-26 15:20:00,115.19,115.21,115.11,115.16,8807.0,96.6666,96.6834,96.5995,96.6415,8807.0
2017-12-26 15:25:00,115.13,115.15,115.03,115.09,4828.0,96.6163,96.6331,96.5324,96.5827,4828.0
2017-12-26 15:30:00,115.08,115.09,115.06,115.08,6716.0,96.5743,96.5827,96.5575,96.5743,6716.0
2017-12-26 15:35:00,115.07,115.08,115.03,115.04,15628.0,96.5659,96.5743,96.5324,96.5408,15628.0
2017-12-26 15:40:00,115.03,115.08,115.01,115.01,9507.0,96.5324,96.5743,96.5156,96.5156,9507.0
2017-12-26 15:45:00,115.02,115.03,115.0,115.02,10888.0,96.524,96.5324,96.5072,96.524,10888.0
2017-12-26 15:50:00,115.02,115.06,114.95,114.95,14319.0,96.524,96.5575,96.4652,96.4652,14319.0
2017-12-26 15:55:00,114.98,115.0,114.92,115.0,27494.0,96.4904,96.5072,96.44,96.5072,27494.0
2017-12-27 09:30:00,115.23,115.23,114.95,114.98,10710.0,96.7002,96.7002,96.4652,96.4904,10710.0
2017-12-27 09:35:00,115.25,115.58,115.24,115.57,700.0,96.717,96.9939,96.7086,96.9855,700.0
2017-12-27 09:40:00,115.45,115.52,114.95,115.04,2250.0,96.8848,96.9436,96.4652,96.5408,2250.0
2017-12-27 09:45:00,115.05,115.09,114.93,114.98,2607.0,96.5491,96.5827,96.4484,96.4904,2607.0
2017-12-27 09:50:00,114.99,115.0,114.83,115.0,3933.0,96.4988,96.5072,96.3645,96.5072,3933.0
2017-12-27 09:55:00,115.04,115.05,114.82,114.86,2610.0,96.5408,96.5491,96.3561,96.3897,2610.0
2017-12-27 10:00:00,114.84,114.84,114.64,114.73,7261.0,96.3729,96.3729,96.2051,96.2806,7261.0
2017-12-27 10:05:00,114.74,114.74,114.54,114.61,6355.0,96.289,96.289,96.1212,96.1799,6355.0
2017-12-27 10:10:00,114.68,114.75,114.63,114.75,1100.0,96.2386,96.2974,96.1967,96.2974,1100.0
2017-12-27 10:15:00,114.8,114.88,114.73,114.86,1806.0,96.3393,96.4065,96.2806,96.3897,1806.0
2017-12-27 10:20:00,114.96,114.96,114.92,114.96,400.0,96.4736,96.4736,96.44,96.4736,400.0
2017-12-27 10:25:00,114.92,114.92,114.79,114.87,3591.0,96.44,96.44,96.331,96.3981,3591.0
2017-12-27 10:30:00,114.9,114.92,114.76,114.78,2210.0,96.4233,96.44,96.3058,96.3226,2210.0
2017-12-27 10:35:00,114.82,114.82,114.74,114.79,700.0,96.3561,96.3561,96.289,96.331,700.0
2017-12-27 10:40:00,114.8,114.86,114.74,114.86,2302.0,96.3393,96.3897,96.289,96.3897,2302.0
2017-12-27 10:45:00,114.98,115.0,114.87,114.96,3215.0,96.4904,96.5072,96.3981,96.4736,3215.0
2017-12-27 10:50:00,114.98,114.99,114.93,114.96,999.0,96.4904,96.4988,96.4484,96.4736,999.0
2017-12-27 10:55:00,114.95,114.95,114.58,114.66,9484.0,96.4652,96.4652,96.1547,96.2219,9484.0
2017-12-27 11:00:00,114.58,114.74,114.57,114.67,5096.0,96.1547,96.289,96.1463,96.2303,5096.0
2017-12-27 11:05:00,114.68,114.87,114.65,114.82,4517.0,96.2386,96.3981,96.2135,96.3561,4517.0
2017-12-27 11:10:00,114.79,114.97,114.77,114.97,10348.0,96.331,96.482,96.3142,96.482,10348.0
2017-12-27 11:15:00,114.92,115.05,114.92,115.05,300.0,96.44,96.5491,96.44,96.5491,300.0
2017-12-27 11:20:00,115.02,115.02,114.93,114.93,1350.0,96.524,96.524,96.4484,96.4484,1350.0
2017-12-27 11:25:00,114.97,114.97,114.89,114.94,1100.0,96.482,96.482,96.4149,96.4568,1100.0
2017-12-27 11:30:00,114.92,114.98,114.76,114.91,8210.0,96.44,96.4904,96.3058,96.4317,8210.0
2017-12-27 11:35:00,114.92,114.99,114.9,114.96,1090.0,96.44,96.4988,96.4233,96.4736,1090.0
2017-12-27 11:40:00,114.98,114.98,114.85,114.85,1000.0,96.4904,96.4904,96.3813,96.3813,1000.0
2017-12-27 11:45:00,114.83,114.95,114.83,114.95,1102.0,96.3645,96.4652,96.3645,96.4652,1102.0
2017-12-27 11:50:00,114.92,115.03,114.81,115.03,1805.0,96.44,96.5324,96.3477,96.5324,1805.0
2017-12-27 11:55:00,114.99,115.0,114.96,114.97,1038.0,96.4988,96.5072,96.4736,96.482,1038.0
2017-12-27 12:00:00,114.93,114.93,114.8,114.8,1248.0,96.4484,96.4484,96.3393,96.3393,1248.0
2017-12-27 12:05:00,114.82,114.83,114.73,114.77,3231.0,96.3561,96.3645,96.2806,96.3142,3231.0
2017-12-27 12:10:00,114.79,114.81,114.75,114.8,2948.0,96.331,96.3477,96.2974,96.3393,2948.0
2017-12-27 12:15:00,114.78,114.82,114.76,114.82,300.0,96.3226,96.3561,96.3058,96.3561,300.0
2017-12-27 12:20:00,114.79,114.79,114.79,114.79,200.0,96.331,96.331,96.331,96.331,200.0
2017-12-27 12:25:00,114.79,114.82,114.75,114.76,1694.0,96.331,96.3561,96.2974,96.3058,1694.0
2017-12-27 12:30:00,114.75,114.82,114.75,114.79,600.0,96.2974,96.3561,96.2974,96.331,600.0
2017-12-27 12:35:00,114.82,114.82,114.76,114.81,1542.0,96.3561,96.3561,96.3058,96.3477,1542.0
2017-12-27 12:40:00,114.82,114.88,114.81,114.88,1575.0,96.3561,96.4065,96.3477,96.4065,1575.0
2017-12-27 12:45:00,114.83,114.83,114.78,114.78,600.0,96.3645,96.3645,96.3226,96.3226,600.0
2017-12-27 12:50:00,114.8,114.83,114.79,114.8,750.0,96.3393,96.3645,96.331,96.3393,750.0
2017-12-27 12:55:00,114.81,114.84,114.78,114.78,900.0,96.3477,96.3729,96.3226,96.3226,900.0
2017-12-27 13:00:00,114.82,114.83,114.79,114.79,700.0,96.3561,96.3645,96.331,96.331,700.0
2017-12-27 13:05:00,114.83,114.83,114.77,114.77,402.0,96.3645,96.3645,96.3142,96.3142,402.0
2017-12-27 13:10:00,114.85,114.85,114.73,114.73,1800.0,96.3813,96.3813,96.2806,96.2806,1800.0
2017-12-27 13:15:00,114.75,114.75,114.66,114.66,1784.0,96.2974,96.2974,96.2219,96.2219,1784.0
2017-12-27 13:20:00,114.77,114.78,114.69,114.78,500.0,96.3142,96.3226,96.247,96.3226,500.0
2017-12-27 13:25:00,114.76,114.76,114.68,114.68,2000.0,96.3058,96.3058,96.2386,96.2386,2000.0
2017-12-27 13:30:00,114.68,114.72,114.66,114.72,975.0,96.2386,96.2722,96.2219,96.2722,975.0
2017-12-27 13:35:00,114.74,114.74,114.63,114.7,3102.0,96.289,96.289,96.1967,96.2554,3102.0
2017-12-27 13:40:00,114.73,114.74,114.66,114.66,1526.0,96.2806,96.289,96.2219,96.2219,1526.0
2017-12-27 13:45:00,114.68,114.74,114.68,114.69,750.0,96.2386,96.289,96.2386,96.247,750.0
2017-12-27 13:50:00,114.68,114.68,114.65,114.65,800.0,96.2386,96.2386,96.2135,96.2135,800.0
2017-12-27 13:55:00,114.65,114.7,114.61,114.65,1988.0,96.2135,96.2554,96.1799,96.2135,1988.0
2017-12-27 14:00:00,114.64,114.68,114.6,114.65,1258.0,96.2051,96.2386,96.1715,96.2135,1258.0
2017-12-27 14:05:00,114.63,114.68,114.63,114.67,1304.0,96.1967,96.2386,96.1967,96.2303,1304.0
2017-12-27 14:10:00,114.68,114.68,114.55,114.55,1300.0,96.2386,96.2386,96.1295,96.1295,1300.0
2017-12-27 14:15:00,114.58,114.58,114.47,114.48,5935.0,96.1547,96.1547,96.0624,96.0708,5935.0
2017-12-27 14:20:00,114.45,114.5,114.42,114.5,14198.0,96.0456,96.0876,96.0205,96.0876,14198.0
2017-12-27 14:25:00,114.48,114.54,114.44,114.44,4405.0,96.0708,96.1212,96.0372,96.0372,4405.0
2017-12-27 14:30:00,114.45,114.5,114.41,114.44,12444.0,96.0456,96.0876,96.0121,96.0372,12444.0
2017-12-27 14:35:00,114.46,114.53,114.44,114.51,10646.0,96.054,96.1128,96.0372,96.096,10646.0
2017-12-27 14:40:00,114.5,114.51,114.47,114.5,6047.0,96.0876,96.096,96.0624,96.0876,6047.0
2017-12-27 14:45:00,114.5,114.54,114.5,114.54,2417.0,96.0876,96.1212,96.0876,96.1212,2417.0
2017-12-27 14:50:00,114.53,114.53,114.5,114.52,2588.0,96.1128,96.1128,96.0876,96.1044,2588.0
2017-12-27 14:55:00,114.52,114.53,114.5,114.5,1659.0,96.1044,96.1128,96.0876,96.0876,1659.0
2017-12-27 15:00:00,114.48,114.48,114.33,114.35,5745.0,96.0708,96.0708,95.9449,95.9617,5745.0
2017-12-27 15:05:00,114.34,114.39,114.27,114.36,5064.0,95.9533,95.9953,95.8946,95.9701,5064.0
2017-12-27 15:10:00,114.36,114.39,114.31,114.35,2841.0,95.9701,95.9953,95.9281,95.9617,2841.0
2017-12-27 15:15:00,114.36,114.36,114.33,114.33,3777.0,95.9701,95.9701,95.9449,95.9449,3777.0
2017-12-27 15:20:00,114.34,114.43,114.34,114.41,4625.0,95.9533,96.0288,95.9533,96.0121,4625.0
2017-12-27 15:25:00,114.39,114.4,114.34,114.35,2087.0,95.9953,96.0037,95.9533,95.9617,2087.0
2017-12-27 15:30:00,114.35,114.37,114.32,114.37,11421.0,95.9617,95.9785,95.9365,95.9785,11421.0
2017-12-27 15:35:00,114.39,114.4,114.29,114.35,10885.0,95.9953,96.0037,95.9114,95.9617,10885.0
2017-12-27 15:40:00,114.35,114.36,114.3,114.35,24570.0,95.9617,95.9701,95.9197,95.9617,24570.0
2017-12-27 15:45:00,114.37,114.52,114.32,114.47,11306.0,95.9785,96.1044,95.9365,96.0624,11306.0
2017-12-27 15:50:00,114.48,114.57,114.48,114.56,8699.0,96.0708,96.1463,96.0708,96.1379,8699.0
2017-12-27 15:55:00,114.58,114.63,114.53,114.57,25094.0,96.1547,96.1967,96.1128,96.1463,25094.0
2017-12-28 09:30:00,114.86,114.99,114.82,114.99,4674.0,96.3897,96.4988,96.3561,96.4988,4674.0
2017-12-28 09:35:00,114.91,114.97,114.65,114.8,1000.0,96.4317,96.482,96.2135,96.3393,1000.0
2017-12-28 09:40:00,114.52,114.52,114.35,114.44,1010.0,96.1044,96.1044,95.9617,96.0372,1010.0
2017-12-28 09:45:00,114.42,114.44,114.35,114.4,1183.0,96.0205,96.0372,95.9617,96.0037,1183.0
2017-12-28 09:50:00,114.36,114.36,114.06,114.19,2100.0,95.9701,95.9701,95.7183,95.8274,2100.0
2017-12-28 09:55:00,114.26,114.4,114.26,114.34,1616.0,95.8862,96.0037,95.8862,95.9533,1616.0
2017-12-28 10:00:00,114.28,114.33,114.17,114.18,4787.0,95.903,95.9449,95.8107,95.819,4787.0
2017-12-28 10:05:00,114.16,114.18,114.13,114.16,4253.0,95.8023,95.819,95.7771,95.8023,4253.0
2017-12-28 10:10:00,114.16,114.17,114.07,114.13,1021.0,95.8023,95.8107,95.7267,95.7771,1021.0
2017-12-28 10:15:00,114.17,114.17,114.09,114.12,2654.0,95.8107,95.8107,95.7435,95.7687,2654.0
2017-12-28 10:20:00,114.13,114.18,114.1,114.13,1790.0,95.7771,95.819,95.7519,95.7771,1790.0
2017-12-28 10:25:00,114.16,114.19,114.12,114.18,3600.0,95.8023,95.8274,95.7687,95.819,3600.0
2017-12-28 10:30:00,114.2,114.21,114.05,114.05,3500.0,95.8358,95.8442,95.71,95.71,3500.0
2017-12-28 10:35:00,114.11,114.13,114.04,114.13,2920.0,95.7603,95.7771,95.7016,95.7771,2920.0
2017-12-28 10:40:00,114.11,114.11,114.05,114.1,1700.0,95.7603,95.7603,95.71,95.7519,1700.0
2017-12-28 10:45:00,114.12,114.12,114.07,114.11,3000.0,95.7687,95.7687,95.7267,95.7603,3000.0
2017-12-28 10:50:00,114.09,114.21,114.09,114.2,2400.0,95.7435,95.8442,95.7435,95.8358,2400.0
2017-12-28 10:55:00,114.22,114.3,114.19,114.3,5200.0,95.8526,95.9197,95.8274,95.9197,5200.0
2017-12-28 11:00:00,114.33,114.38,114.3,114.3,3030.0,95.9449,95.9869,95.9197,95.9197,3030.0
2017-12-28 11:05:00,114.3,114.3,114.13,114.13,2210.0,95.9197,95.9197,95.7771,95.7771,2210.0
2017-12-28 11:10:00,114.15,114.18,114.13,114.17,2460.0,95.7939,95.819,95.7771,95.8107,2460.0
2017-12-28 11:15:00,114.18,114.21,114.11,114.21,6580.0,95.819,95.8442,95.7603,95.8442,6580.0
2017-12-28 11:20:00,114.2,114.31,114.2,114.31,4400.0,95.8358,95.9281,95.8358,95.9281,4400.0
2017-12-28 11:25:00,114.32,114.44,114.3,114.4,7400.0,95.9365,96.0372,95.9197,96.0037,7400.0
2017-12-28 11:30:00,114.43,114.55,114.43,114.55,4600.0,96.0288,96.1295,96.0288,96.1295,4600.0
2017-12-28 11:35:00,114.58,114.6,114.55,114.6,4380.0,96.1547,96.1715,96.1295,96.1715,4380.0
2017-12-28 11:40:00,114.59,114.61,114.58,114.59,2201.0,96.1631,96.1799,96.1547,96.1631,2201.0
2017-12-28 11:45:00,114.6,114.6,114.44,114.48,3300.0,96.1715,96.1715,96.0372,96.0708,3300.0
2017-12-28 11:50:00,114.48,114.5,114.44,114.44,1810.0,96.0708,96.0876,96.0372,96.0372,1810.0
2017-12-28 11:55:00,114.48,114.48,114.31,114.31,1300.0,96.0708,96.0708,95.9281,95.9281,1300.0
2017-12-28 12:00:00,114.31,114.42,114.31,114.38,1100.0,95.9281,96.0205,95.9281,95.9869,1100.0
2017-12-28 12:05:00,114.39,114.39,114.32,114.32,1448.0,95.9953,95.9953,95.9365,95.9365,1448.0
2017-12-28 12:10:00,114.38,114.42,114.32,114.32,2584.0,95.9869,96.0205,95.9365,95.9365,2584.0
2017-12-28 12:15:00,114.32,114.41,114.32,114.4,2250.0,95.9365,96.0121,95.9365,96.0037,2250.0
2017-12-28 12:20:00,114.42,114.42,114.4,114.42,555.0,96.0205,96.0205,96.0037,96.0205,555.0
2017-12-28 12:25:00,114.39,114.45,114.38,114.45,4150.0,95.9953,96.0456,95.9869,96.0456,4150.0
2017-12-28 12:30:00,114.42,114.45,114.42,114.45,1500.0,96.0205,96.0456,96.0205,96.0456,1500.0
2017-12-28 12:35:00,114.49,114.49,114.44,114.45,413.0,96.0792,96.0792,96.0372,96.0456,413.0
2017-12-28 12:40:00,114.48,114.48,114.29,114.3,8980.0,96.0708,96.0708,95.9114,95.9197,8980.0
2017-12-28 12:45:00,114.32,114.32,114.29,114.31,500.0,95.9365,95.9365,95.9114,95.9281,500.0
2017-12-28 12:50:00,114.3,114.35,114.22,114.22,3733.0,95.9197,95.9617,95.8526,95.8526,3733.0
2017-12-28 12:55:00,114.28,114.29,114.24,114.24,1033.0,95.903,95.9114,95.8694,95.8694,1033.0
2017-12-28 13:00:00,114.24,114.27,114.23,114.25,1990.0,95.8694,95.8946,95.861,95.8778,1990.0
2017-12-28 13:05:00,114.24,114.33,114.24,114.31,1200.0,95.8694,95.9449,95.8694,95.9281,1200.0
2017-12-28 13:10:00,114.32,114.33,114.28,114.33,801.0,95.9365,95.9449,95.903,95.9449,801.0
2017-12-28 13:15:00,114.35,114.35,114.31,114.31,400.0,95.9617,95.9617,95.9281,95.9281,400.0
2017-12-28 13:20:00,114.31,114.35,114.29,114.29,3615.0,95.9281,95.9617,95.9114,95.9114,3615.0
2017-12-28 13:25:00,114.28,114.34,114.27,114.33,1894.0,95.903,95.9533,95.8946,95.9449,1894.0
2017-12-28 13:30:00,114.34,114.34,114.31,114.32,800.0,95.9533,95.9533,95.9281,95.9365,800.0
2017-12-28 13:35:00,114.32,114.32,114.29,114.32,2209.0,95.9365,95.9365,95.9114,95.9365,2209.0
2017-12-28 13:40:00,114.33,114.33,114.23,114.24,1400.0,95.9449,95.9449,95.861,95.8694,1400.0
2017-12-28 13:45:00,114.22,114.24,114.22,114.24,500.0,95.8526,95.8694,95.8526,95.8694,500.0
2017-12-28 13:50:00,114.24,114.24,114.17,114.2,4700.0,95.8694,95.8694,95.8107,95.8358,4700.0
2017-12-28 13:55:00,114.2,114.23,114.2,114.23,500.0,95.8358,95.861,95.8358,95.861,500.0
2017-12-28 14:00:00,114.22,114.22,114.12,114.12,4900.0,95.8526,95.8526,95.7687,95.7687,4900.0
2017-12-28 14:05:00,114.13,114.18,114.1,114.15,12237.0,95.7771,95.819,95.7519,95.7939,12237.0
2017-12-28 14:10:00,114.15,114.23,114.04,114.21,23791.0,95.7939,95.861,95.7016,95.8442,23791.0
2017-12-28 14:15:00,114.2,114.29,114.2,114.26,3220.0,95.8358,95.9114,95.8358,95.8862,3220.0
2017-12-28 14:20:00,114.24,114.29,114.18,114.22,4960.0,95.8694,95.9114,95.819,95.8526,4960.0
2017-12-28 14:25:00,114.24,114.24,114.19,114.2,1255.0,95.8694,95.8694,95.8274,95.8358,1255.0
2017-12-28 14:30:00,114.23,114.26,114.21,114.25,1286.0,95.861,95.8862,95.8442,95.8778,1286.0
2017-12-28 14:35:00,114.24,114.24,114.11,114.11,5106.0,95.8694,95.8694,95.7603,95.7603,5106.0
2017-12-28 14:40:00,114.17,114.21,114.1,114.18,7768.0,95.8107,95.8442,95.7519,95.819,7768.0
2017-12-28 14:45:00,114.21,114.21,114.15,114.21,1728.0,95.8442,95.8442,95.7939,95.8442,1728.0
2017-12-28 14:50:00,114.21,114.26,114.19,114.2,2513.0,95.8442,95.8862,95.8274,95.8358,2513.0
2017-12-28 14:55:00,114.24,114.25,114.19,114.22,2200.0,95.8694,95.8778,95.8274,95.8526,2200.0
2017-12-28 15:00:00,114.2,114.21,114.17,114.17,4657.0,95.8358,95.8442,95.8107,95.8107,4657.0
2017-12-28 15:05:00,114.17,114.19,114.16,114.19,2508.0,95.8107,95.8274,95.8023,95.8274,2508.0
2017-12-28 15:10:00,114.21,114.23,114.18,114.23,3780.0,95.8442,95.861,95.819,95.861,3780.0
2017-12-28 15:15:00,114.24,114.24,114.2,114.23,4953.0,95.8694,95.8694,95.8358,95.861,4953.0
2017-12-28 15:20:00,114.23,114.23,114.18,114.18,4808.0,95.861,95.861,95.819,95.819,4808.0
2017-12-28 15:25:00,114.17,114.19,114.15,114.15,5518.0,95.8107,95.8274,95.7939,95.7939,5518.0
2017-12-28 15:30:00,114.16,114.17,114.14,114.17,4953.0,95.8023,95.8107,95.7855,95.8107,4953.0
2017-12-28 15:35:00,114.16,114.25,114.15,114.19,10143.0,95.8023,95.8778,95.7939,95.8274,10143.0
2017-12-28 15:40:00,114.19,114.2,114.15,114.16,10058.0,95.8274,95.8358,95.7939,95.8023,10058.0
2017-12-28 15:45:00,114.19,114.2,114.11,114.11,12128.0,95.8274,95.8358,95.7603,95.7603,12128.0
2017-12-28 15:50:00,114.14,114.2,114.12,114.16,26891.0,95.7855,95.8358,95.7687,95.8023,26891.0
2017-12-28 15:55:00,114.15,114.4,114.14,114.35,46524.0,95.7939,96.0037,95.7855,95.9617,46524.0
2017-12-29 09:30:00,114.09,114.75,114.09,114.44,13169.0,95.7435,96.2974,95.7435,96.0372,13169.0
2017-12-29 09:35:00,114.36,114.44,114.31,114.39,1700.0,95.9701,96.0372,95.9281,95.9953,1700.0
2017-12-29 09:40:00,114.49,114.53,114.34,114.53,700.0,96.0792,96.1128,95.9533,96.1128,700.0
2017-12-29 09:45:00,114.5,114.67,114.5,114.67,1723.0,96.0876,96.2303,96.0876,96.2303,1723.0
2017-12-29 09:50:00,114.69,114.71,114.57,114.57,1600.0,96.247,96.2638,96.1463,96.1463,1600.0
2017-12-29 09:55:00,114.58,114.58,114.48,114.57,800.0,96.1547,96.1547,96.0708,96.1463,800.0
2017-12-29 10:00:00,114.49,114.5,114.13,114.13,7400.0,96.0792,96.0876,95.7771,95.7771,7400.0
2017-12-29 10:05:00,114.24,114.34,114.24,114.32,2300.0,95.8694,95.9533,95.8694,95.9365,2300.0
2017-12-29 10:10:00,114.38,114.38,114.38,114.38,100.0,95.9869,95.9869,95.9869,95.9869,100.0
2017-12-29 10:15:00,114.32,114.42,114.32,114.4,3159.0,95.9365,96.0205,95.9365,96.0037,3159.0
2017-12-29 10:20:00,114.47,114.63,114.45,114.55,2600.0,96.0624,96.1967,96.0456,96.1295,2600.0
2017-12-29 10:25:00,114.55,114.72,114.52,114.66,5890.0,96.1295,96.2722,96.1044,96.2219,5890.0
2017-12-29 10:30:00,114.58,114.58,114.49,114.49,800.0,96.1547,96.1547,96.0792,96.0792,800.0
2017-12-29 10:35:00,114.48,114.51,114.43,114.43,1100.0,96.0708,96.096,96.0288,96.0288,1100.0
2017-12-29 10:40:00,114.41,114.46,114.34,114.46,2029.0,96.0121,96.054,95.9533,96.054,2029.0
2017-12-29 10:45:00,114.5,114.59,114.49,114.59,1700.0,96.0876,96.1631,96.0792,96.1631,1700.0
2017-12-29 10:50:00,114.59,114.59,114.48,114.48,878.0,96.1631,96.1631,96.0708,96.0708,878.0
2017-12-29 10:55:00,114.54,114.7,114.53,114.61,1100.0,96.1212,96.2554,96.1128,96.1799,1100.0
2017-12-29 11:00:00,114.58,114.58,114.48,114.51,2020.0,96.1547,96.1547,96.0708,96.096,2020.0
2017-12-29 11:05:00,114.52,114.57,114.49,114.56,1000.0,96.1044,96.1463,96.0792,96.1379,1000.0
2017-12-29 11:10:00,114.56,114.56,114.45,114.49,800.0,96.1379,96.1379,96.0456,96.0792,800.0
2017-12-29 11:15:00,114.44,114.45,114.41,114.43,804.0,96.0372,96.0456,96.0121,96.0288,804.0
2017-12-29 11:20:00,114.42,114.46,114.41,114.46,1179.0,96.0205,96.054,96.0121,96.054,1179.0
2017-12-29 11:25:00,114.44,114.44,114.31,114.36,1629.0,96.0372,96.0372,95.9281,95.9701,1629.0
2017-12-29 11:30:00,114.35,114.35,114.32,114.33,399.0,95.9617,95.9617,95.9365,95.9449,399.0
2017-12-29 11:35:00,114.36,114.36,114.34,114.34,500.0,95.9701,95.9701,95.9533,95.9533,500.0
2017-12-29 11:40:00,114.26,114.32,114.25,114.27,1850.0,95.8862,95.9365,95.8778,95.8946,1850.0
2017-12-29 11:45:00,114.25,114.27,114.25,114.27,653.0,95.8778,95.8946,95.8778,95.8946,653.0
2017-12-29 11:50:00,114.3,114.32,114.25,114.25,2838.0,95.9197,95.9365,95.8778,95.8778,2838.0
2017-12-29 11:55:00,114.24,114.25,114.21,114.24,1384.0,95.8694,95.8778,95.8442,95.8694,1384.0
2017-12-29 12:00:00,114.27,114.31,114.27,114.29,2000.0,95.8946,95.9281,95.8946,95.9114,2000.0
2017-12-29 12:05:00,114.25,114.28,114.21,114.24,2361.0,95.8778,95.903,95.8442,95.8694,2361.0
2017-12-29 12:10:00,114.22,114.25,114.22,114.22,1038.0,95.8526,95.8778,95.8526,95.8526,1038.0
2017-12-29 12:15:00,114.24,114.28,114.23,114.27,2948.0,95.8694,95.903,95.861,95.8946,2948.0
2017-12-29 12:20:00,114.27,114.31,114.25,114.29,700.0,95.8946,95.9281,95.8778,95.9114,700.0
2017-12-29 12:25:00,114.26,114.29,114.24,114.24,1145.0,95.8862,95.9114,95.8694,95.8694,1145.0
2017-12-29 12:30:00,114.23,114.27,114.23,114.23,700.0,95.861,95.8946,95.861,95.861,700.0
2017-12-29 12:35:00,114.27,114.35,114.26,114.35,3152.0,95.8946,95.9617,95.8862,95.9617,3152.0
2017-12-29 12:40:00,114.33,114.33,114.33,114.33,102.0,95.9449,95.9449,95.9449,95.9449,102.0
2017-12-29 12:45:00,114.35,114.35,114.3,114.3,500.0,95.9617,95.9617,95.9197,95.9197,500.0
2017-12-29 12:50:00,114.33,114.34,114.33,114.34,300.0,95.9449,95.9533,95.9449,95.9533,300.0
2017-12-29 12:55:00,114.33,114.34,114.29,114.29,300.0,95.9449,95.9533,95.9114,95.9114,300.0
2017-12-29 13:00:00,114.31,114.31,114.24,114.24,200.0,95.9281,95.9281,95.8694,95.8694,200.0
2017-12-29 13:05:00,114.25,114.25,114.18,114.18,4100.0,95.8778,95.8778,95.819,95.819,4100.0
2017-12-29 13:10:00,114.18,114.19,114.15,114.17,731.0,95.819,95.8274,95.7939,95.8107,731.0
2017-12-29 13:15:00,114.17,114.21,114.15,114.21,1100.0,95.8107,95.8442,95.7939,95.8442,1100.0
2017-12-29 13:20:00,114.16,114.16,114.14,114.14,500.0,95.8023,95.8023,95.7855,95.7855,500.0
2017-12-29 13:25:00,114.16,114.18,114.16,114.16,449.0,95.8023,95.819,95.8023,95.8023,449.0
2017-12-29 13:30:00,114.14,114.14,114.08,114.11,1500.0,95.7855,95.7855,95.7351,95.7603,1500.0
2017-12-29 13:35:00,114.07,114.15,114.07,114.13,2806.0,95.7267,95.7939,95.7267,95.7771,2806.0
2017-12-29 13:40:00,114.14,114.15,114.12,114.12,536.0,95.7855,95.7939,95.7687,95.7687,536.0
2017-12-29 13:45:00,114.1,114.11,114.03,114.03,1853.0,95.7519,95.7603,95.6932,95.6932,1853.0
2017-12-29 13:50:00,114.03,114.03,113.89,113.9,5033.0,95.6932,95.6932,95.5757,95.5841,5033.0
2017-12-29 13:55:00,113.9,113.92,113.83,113.9,5481.0,95.5841,95.6009,95.5253,95.5841,5481.0
2017-12-29 14:00:00,113.94,113.94,113.9,113.9,2177.0,95.6176,95.6176,95.5841,95.5841,2177.0
2017-12-29 14:05:00,113.91,113.94,113.9,113.94,3016.0,95.5925,95.6176,95.5841,95.6176,3016.0
2017-12-29 14:10:00,113.95,113.95,113.91,113.95,368.0,95.626,95.626,95.5925,95.626,368.0
2017-12-29 14:15:00,113.92,113.93,113.88,113.92,2509.0,95.6009,95.6092,95.5673,95.6009,2509.0
2017-12-29 14:20:00,113.92,113.93,113.86,113.86,2986.0,95.6009,95.6092,95.5505,95.5505,2986.0
2017-12-29 14:25:00,113.84,113.88,113.84,113.85,522.0,95.5337,95.5673,95.5337,95.5421,522.0
2017-12-29 14:30:00,113.84,113.86,113.8,113.82,2603.0,95.5337,95.5505,95.5002,95.5169,2603.0
2017-12-29 14:35:00,113.83,113.88,113.82,113.83,3207.0,95.5253,95.5673,95.5169,95.5253,3207.0
2017-12-29 14:40:00,113.84,113.86,113.81,113.83,3292.0,95.5337,95.5505,95.5085,95.5253,3292.0
2017-12-29 14:45:00,113.86,113.86,113.83,113.84,3400.0,95.5505,95.5505,95.5253,95.5337,3400.0
2017-12-29 14:50:00,113.85,113.86,113.82,113.84,3100.0,95.5421,95.5505,95.5169,95.5337,3100.0
2017-12-29 14:55:00,113.85,113.85,113.81,113.84,1300.0,95.5421,95.5421,95.5085,95.5337,1300.0
2017-12-29 15:00:00,113.82,113.84,113.81,113.81,2712.0,95.5169,95.5337,95.5085,95.5085,2712.0
2017-12-29 15:05:00,113.8,113.81,113.74,113.76,5861.0,95.5002,95.5085,95.4498,95.4666,5861.0
2017-12-29 15:10:00,113.8,113.81,113.72,113.72,2407.0,95.5002,95.5085,95.433,95.433,2407.0
2017-12-29 15:15:00,113.72,113.76,113.7,113.75,6364.0,95.433,95.4666,95.4162,95.4582,6364.0
2017-12-29 15:20:00,113.75,113.81,113.74,113.77,3600.0,95.4582,95.5085,95.4498,95.475,3600.0
2017-12-29 15:25:00,113.76,113.79,113.73,113.77,2577.0,95.4666,95.4918,95.4414,95.475,2577.0
2017-12-29 15:30:00,113.78,113.8,113.76,113.79,5818.0,95.4834,95.5002,95.4666,95.4918,5818.0
2017-12-29 15:35:00,113.8,113.81,113.68,113.71,6096.0,95.5002,95.5085,95.3995,95.4246,6096.0
2017-12-29 15:40:00,113.7,113.73,113.66,113.69,8300.0,95.4162,95.4414,95.3827,95.4078,8300.0
2017-12-29 15:45:00,113.7,113.79,113.69,113.77,9273.0,95.4162,95.4918,95.4078,95.475,9273.0
2017-12-29 15:50:00,113.77,113.77,113.69,113.69,13274.0,95.475,95.475,95.4078,95.4078,13274.0
2017-12-29 15:55:00,113.68,113.7,113.53,113.55,39901.0,95.3995,95.4162,95.2736,95.2904,39901.0
2018-01-02 09:30:00,113.48,113.99,113.16,113.2,12145.0,95.2316,95.6596,94.9631,94.9966,12145.0
2018-01-02 09:35:00,113.2,113.23,112.59,112.8,13296.0,94.9966,95.0218,94.4847,94.661,13296.0
2018-01-02 09:40:00,112.8,112.89,112.63,112.69,2920.0,94.661,94.7365,94.5183,94.5686,2920.0
2018-01-02 09:45:00,112.62,112.71,112.49,112.53,6215.0,94.5099,94.5854,94.4008,94.4344,6215.0
2018-01-02 09:50:00,112.51,112.51,112.37,112.37,4300.0,94.4176,94.4176,94.3001,94.3001,4300.0
2018-01-02 09:55:00,112.36,112.6,112.36,112.49,19674.0,94.2917,94.4931,94.2917,94.4008,19674.0
2018-01-02 10:00:00,112.55,112.93,112.53,112.93,9731.0,94.4512,94.7701,94.4344,94.7701,9731.0
2018-01-02 10:05:00,112.93,112.96,112.85,112.94,5051.0,94.7701,94.7952,94.7029,94.7784,5051.0
2018-01-02 10:10:00,112.94,113.08,112.94,113.08,4837.0,94.7784,94.8959,94.7784,94.8959,4837.0
2018-01-02 10:15:00,113.09,113.18,113.08,113.16,7367.0,94.9043,94.9799,94.8959,94.9631,7367.0
2018-01-02 10:20:00,113.12,113.14,112.86,112.93,7636.0,94.9295,94.9463,94.7113,94.7701,7636.0
2018-01-02 10:25:00,112.93,113.08,112.92,113.05,3600.0,94.7701,94.8959,94.7617,94.8708,3600.0
2018-01-02 10:30:00,113.06,113.11,112.99,113.09,3400.0,94.8792,94.9211,94.8204,94.9043,3400.0
2018-01-02 10:35:00,113.1,113.17,112.91,113.03,7450.0,94.9127,94.9715,94.7533,94.854,7450.0
2018-01-02 10:40:00,113.07,113.11,113.04,113.04,2217.0,94.8875,94.9211,94.8624,94.8624,2217.0
2018-01-02 10:45:00,113.05,113.05,112.95,112.95,1700.0,94.8708,94.8708,94.7868,94.7868,1700.0
2018-01-02 10:50:00,112.93,112.99,112.93,112.96,7086.0,94.7701,94.8204,94.7701,94.7952,7086.0
2018-01-02 10:55:00,112.98,112.98,112.68,112.71,12973.0,94.812,94.812,94.5603,94.5854,12973.0
2018-01-02 11:00:00,112.68,112.8,112.64,112.8,3336.0,94.5603,94.661,94.5267,94.661,3336.0
2018-01-02 11:05:00,112.8,112.91,112.8,112.86,2744.0,94.661,94.7533,94.661,94.7113,2744.0
2018-01-02 11:10:00,112.88,112.88,112.78,112.84,5390.0,94.7281,94.7281,94.6442,94.6945,5390.0
2018-01-02 11:15:00,112.83,112.83,112.69,112.75,3504.0,94.6861,94.6861,94.5686,94.619,3504.0
2018-01-02 11:20:00,112.71,112.78,112.66,112.78,13158.0,94.5854,94.6442,94.5435,94.6442,13158.0
2018-01-02 11:25:00,112.74,112.74,112.52,112.62,4915.0,94.6106,94.6106,94.426,94.5099,4915.0
2018-01-02 11:30:00,112.69,112.9,112.69,112.86,3500.0,94.5686,94.7449,94.5686,94.7113,3500.0
2018-01-02 11:35:00,112.85,112.85,112.7,112.75,3582.0,94.7029,94.7029,94.577,94.619,3582.0
2018-01-02 11:40:00,112.76,112.76,112.72,112.76,1413.0,94.6274,94.6274,94.5938,94.6274,1413.0
2018-01-02 11:45:00,112.75,112.82,112.7,112.82,24374.0,94.619,94.6777,94.577,94.6777,24374.0
2018-01-02 11:50:00,112.82,112.94,112.77,112.89,6980.0,94.6777,94.7784,94.6358,94.7365,6980.0
2018-01-02 11:55:00,112.93,112.96,112.88,112.88,2951.0,94.7701,94.7952,94.7281,94.7281,2951.0
2018-01-02 12:00:00,112.9,112.99,112.88,112.94,4135.0,94.7449,94.8204,94.7281,94.7784,4135.0
2018-01-02 12:05:00,112.95,112.95,112.84,112.91,5160.0,94.7868,94.7868,94.6945,94.7533,5160.0
2018-01-02 12:10:00,112.89,112.9,112.8,112.89,3800.0,94.7365,94.7449,94.661,94.7365,3800.0
2018-01-02 12:15:00,112.89,112.92,112.85,112.85,4006.0,94.7365,94.7617,94.7029,94.7029,4006.0
2018-01-02 12:20:00,112.84,112.91,112.84,112.9,6972.0,94.6945,94.7533,94.6945,94.7449,6972.0
2018-01-02 12:25:00,112.9,112.9,112.83,112.86,6196.0,94.7449,94.7449,94.6861,94.7113,6196.0
2018-01-02 12:30:00,112.84,112.84,112.76,112.8,5727.0,94.6945,94.6945,94.6274,94.661,5727.0
2018-01-02 12:35:00,112.84,112.84,112.68,112.74,4911.0,94.6945,94.6945,94.5603,94.6106,4911.0
2018-01-02 12:40:00,112.77,112.79,112.66,112.66,4453.0,94.6358,94.6526,94.5435,94.5435,4453.0
2018-01-02 12:45:00,112.65,112.7,112.61,112.66,4394.0,94.5351,94.577,94.5015,94.5435,4394.0
2018-01-02 12:50:00,112.64,112.69,112.63,112.63,2157.0,94.5267,94.5686,94.5183,94.5183,2157.0
2018-01-02 12:55:00,112.65,112.67,112.55,112.58,5814.0,94.5351,94.5519,94.4512,94.4763,5814.0
2018-01-02 13:00:00,112.57,112.59,112.56,112.57,1900.0,94.4679,94.4847,94.4596,94.4679,1900.0
2018-01-02 13:05:00,112.57,112.57,112.49,112.49,3363.0,94.4679,94.4679,94.4008,94.4008,3363.0
2018-01-02 13:10:00,112.54,112.62,112.49,112.57,3499.0,94.4428,94.5099,94.4008,94.4679,3499.0
2018-01-02 13:15:00,112.54,112.56,112.44,112.44,3074.0,94.4428,94.4596,94.3589,94.3589,3074.0
2018-01-02 13:20:00,112.47,112.47,112.4,112.4,7481.0,94.384,94.384,94.3253,94.3253,7481.0
2018-01-02 13:25:00,112.4,112.43,112.4,112.4,672.0,94.3253,94.3505,94.3253,94.3253,672.0
2018-01-02 13:30:00,112.42,112.43,112.38,112.4,3003.0,94.3421,94.3505,94.3085,94.3253,3003.0
2018-01-02 13:35:00,112.4,112.43,112.36,112.36,4378.0,94.3253,94.3505,94.2917,94.2917,4378.0
2018-01-02 13:40:00,112.36,112.48,112.31,112.48,28088.0,94.2917,94.3924,94.2498,94.3924,28088.0
2018-01-02 13:45:00,112.49,112.55,112.49,112.5,5050.0,94.4008,94.4512,94.4008,94.4092,5050.0
2018-01-02 13:50:00,112.53,112.53,112.49,112.51,3609.0,94.4344,94.4344,94.4008,94.4176,3609.0
2018-01-02 13:55:00,112.5,112.6,112.49,112.59,5400.0,94.4092,94.4931,94.4008,94.4847,5400.0
2018-01-02 14:00:00,112.59,112.6,112.54,112.58,3955.0,94.4847,94.4931,94.4428,94.4763,3955.0
2018-01-02 14:05:00,112.57,112.6,112.55,112.56,7664.0,94.4679,94.4931,94.4512,94.4596,7664.0
2018-01-02 14:10:00,112.58,112.64,112.55,112.55,17010.0,94.4763,94.5267,94.4512,94.4512,17010.0
2018-01-02 14:15:00,112.52,112.52,112.42,112.51,5314.0,94.426,94.426,94.3421,94.4176,5314.0
2018-01-02 14:20:00,112.5,112.55,112.48,112.5,6206.0,94.4092,94.4512,94.3924,94.4092,6206.0
2018-01-02 14:25:00,112.52,112.53,112.49,112.5,3815.0,94.426,94.4344,94.4008,94.4092,3815.0
2018-01-02 14:30:00,112.49,112.54,112.46,112.46,4593.0,94.4008,94.4428,94.3756,94.3756,4593.0
2018-01-02 14:35:00,112.46,112.46,112.39,112.44,3678.0,94.3756,94.3756,94.3169,94.3589,3678.0
2018-01-02 14:40:00,112.44,112.44,112.41,112.43,2175.0,94.3589,94.3589,94.3337,94.3505,2175.0
2018-01-02 14:45:00,112.42,112.53,112.42,112.43,9884.0,94.3421,94.4344,94.3421,94.3505,9884.0
2018-01-02 14:50:00,112.43,112.45,112.43,112.44,880.0,94.3505,94.3672,94.3505,94.3589,880.0
2018-01-02 14:55:00,112.45,112.45,112.4,112.41,3514.0,94.3672,94.3672,94.3253,94.3337,3514.0
2018-01-02 15:00:00,112.43,112.44,112.41,112.41,2386.0,94.3505,94.3589,94.3337,94.3337,2386.0
2018-01-02 15:05:00,112.41,112.42,112.37,112.4,4979.0,94.3337,94.3421,94.3001,94.3253,4979.0
2018-01-02 15:10:00,112.39,112.42,112.36,112.42,5219.0,94.3169,94.3421,94.2917,94.3421,5219.0
2018-01-02 15:15:00,112.42,112.47,112.38,112.41,7381.0,94.3421,94.384,94.3085,94.3337,7381.0
2018-01-02 15:20:00,112.38,112.4,112.31,112.31,3510.0,94.3085,94.3253,94.2498,94.2498,3510.0
2018-01-02 15:25:00,112.31,112.35,112.28,112.33,9213.0,94.2498,94.2833,94.2246,94.2665,9213.0
2018-01-02 15:30:00,112.31,112.31,112.11,112.11,10694.0,94.2498,94.2498,94.0819,94.0819,10694.0
2018-01-02 15:35:00,112.1,112.1,112.02,112.02,10499.0,94.0735,94.0735,94.0064,94.0064,10499.0
2018-01-02 15:40:00,112.04,112.15,112.02,112.12,17935.0,94.0232,94.1155,94.0064,94.0903,17935.0
2018-01-02 15:45:00,112.1,112.12,111.96,111.99,42332.0,94.0735,94.0903,93.956,93.9812,42332.0
2018-01-02 15:50:00,111.98,112.13,111.97,112.08,30455.0,93.9728,94.0987,93.9644,94.0567,30455.0
2018-01-02 15:55:00,112.08,112.12,112.05,112.11,59957.0,94.0567,94.0903,94.0316,94.0819,59957.0
2018-01-03 09:30:00,112.23,112.23,111.71,111.74,10216.0,94.1826,94.1826,93.7462,93.7714,10216.0
2018-01-03 09:35:00,111.71,111.72,111.55,111.6,2238.0,93.7462,93.7546,93.612,93.6539,2238.0
2018-01-03 09:40:00,111.61,111.73,111.56,111.66,7242.0,93.6623,93.763,93.6204,93.7043,7242.0
2018-01-03 09:45:00,111.67,111.86,111.54,111.75,8762.0,93.7127,93.8721,93.6036,93.7798,8762.0
2018-01-03 09:50:00,111.87,111.95,111.74,111.81,6477.0,93.8805,93.9476,93.7714,93.8302,6477.0
2018-01-03 09:55:00,111.75,111.81,111.6,111.67,4069.0,93.7798,93.8302,93.6539,93.7127,4069.0
2018-01-03 10:00:00,111.73,111.8,111.63,111.63,28984.0,93.763,93.8218,93.6791,93.6791,28984.0
2018-01-03 10:05:00,111.6,111.67,111.42,111.53,7424.0,93.6539,93.7127,93.5029,93.5952,7424.0
2018-01-03 10:10:00,111.53,111.55,111.4,111.4,3497.0,93.5952,93.612,93.4861,93.4861,3497.0
2018-01-03 10:15:00,111.4,111.65,111.38,111.63,5540.0,93.4861,93.6959,93.4693,93.6791,5540.0
2018-01-03 10:20:00,111.6,111.62,111.52,111.55,2899.0,93.6539,93.6707,93.5868,93.612,2899.0
2018-01-03 10:25:00,111.58,111.67,111.5,111.5,7152.0,93.6371,93.7127,93.57,93.57,7152.0
2018-01-03 10:30:00,111.46,111.52,111.45,111.45,2183.0,93.5364,93.5868,93.5281,93.5281,2183.0
2018-01-03 10:35:00,111.45,111.55,111.41,111.5,7991.0,93.5281,93.612,93.4945,93.57,7991.0
2018-01-03 10:40:00,111.5,111.5,111.43,111.49,4634.0,93.57,93.57,93.5113,93.5616,4634.0
2018-01-03 10:45:00,111.48,111.58,111.48,111.54,3984.0,93.5532,93.6371,93.5532,93.6036,3984.0
2018-01-03 10:50:00,111.53,111.54,111.48,111.48,4048.0,93.5952,93.6036,93.5532,93.5532,4048.0
2018-01-03 10:55:00,111.48,111.51,111.37,111.5,10748.0,93.5532,93.5784,93.4609,93.57,10748.0
2018-01-03 11:00:00,111.48,111.73,111.48,111.73,10967.0,93.5532,93.763,93.5532,93.763,10967.0
2018-01-03 11:05:00,111.72,111.89,111.69,111.81,18498.0,93.7546,93.8973,93.7295,93.8302,18498.0
2018-01-03 11:10:00,111.8,111.97,111.79,111.93,8109.0,93.8218,93.9644,93.8134,93.9309,8109.0
2018-01-03 11:15:00,111.95,112.03,111.94,112.02,5357.0,93.9476,94.0148,93.9393,94.0064,5357.0
2018-01-03 11:20:00,112.02,112.09,112.0,112.05,4936.0,94.0064,94.0651,93.9896,94.0316,4936.0
2018-01-03 11:25:00,112.07,112.19,112.07,112.16,7882.0,94.0483,94.1491,94.0483,94.1239,7882.0
2018-01-03 11:30:00,112.14,112.43,112.14,112.25,35759.0,94.1071,94.3505,94.1071,94.1994,35759.0
2018-01-03 11:35:00,112.22,112.23,112.1,112.11,1810.0,94.1742,94.1826,94.0735,94.0819,1810.0
2018-01-03 11:40:00,112.09,112.11,112.03,112.07,3365.0,94.0651,94.0819,94.0148,94.0483,3365.0
2018-01-03 11:45:00,112.06,112.17,112.04,112.17,1100.0,94.04,94.1323,94.0232,94.1323,1100.0
2018-01-03 11:50:00,112.27,112.27,112.18,112.22,12300.0,94.2162,94.2162,94.1407,94.1742,12300.0
2018-01-03 11:55:00,112.2,112.23,112.16,112.21,1951.0,94.1574,94.1826,94.1239,94.1658,1951.0
2018-01-03 12:00:00,112.22,112.23,112.09,112.09,4630.0,94.1742,94.1826,94.0651,94.0651,4630.0
2018-01-03 12:05:00,112.11,112.18,112.05,112.16,3229.0,94.0819,94.1407,94.0316,94.1239,3229.0
2018-01-03 12:10:00,112.17,112.17,112.1,112.11,4148.0,94.1323,94.1323,94.0735,94.0819,4148.0
2018-01-03 12:15:00,112.13,112.16,112.12,112.12,3700.0,94.0987,94.1239,94.0903,94.0903,3700.0
2018-01-03 12:20:00,112.1,112.13,112.09,112.1,1699.0,94.0735,94.0987,94.0651,94.0735,1699.0
2018-01-03 12:25:00,112.08,112.08,112.0,112.05,1305.0,94.0567,94.0567,93.9896,94.0316,1305.0
2018-01-03 12:30:00,112.03,112.03,111.95,111.95,1961.0,94.0148,94.0148,93.9476,93.9476,1961.0
2018-01-03 12:35:00,111.95,111.96,111.93,111.95,8681.0,93.9476,93.956,93.9309,93.9476,8681.0
2018-01-03 12:40:00,111.95,111.98,111.76,111.84,24679.0,93.9476,93.9728,93.7882,93.8553,24679.0
2018-01-03 12:45:00,111.86,111.86,111.71,111.81,3534.0,93.8721,93.8721,93.7462,93.8302,3534.0
2018-01-03 12:50:00,111.85,111.9,111.85,111.89,800.0,93.8637,93.9057,93.8637,93.8973,800.0
2018-01-03 12:55:00,111.9,112.01,111.9,112.01,2404.0,93.9057,93.998,93.9057,93.998,2404.0
2018-01-03 13:00:00,112.04,112.04,111.97,111.99,3460.0,94.0232,94.0232,93.9644,93.9812,3460.0
2018-01-03 13:05:00,111.99,111.99,111.89,111.89,1516.0,93.9812,93.9812,93.8973,93.8973,1516.0
2018-01-03 13:10:00,111.91,111.95,111.8,111.83,3737.0,93.9141,93.9476,93.8218,93.8469,3737.0
2018-01-03 13:15:00,111.84,111.84,111.82,111.82,1392.0,93.8553,93.8553,93.8386,93.8386,1392.0
2018-01-03 13:20:00,111.86,111.88,111.83,111.88,2303.0,93.8721,93.8889,93.8469,93.8889,2303.0
2018-01-03 13:25:00,111.86,111.88,111.81,111.87,1584.0,93.8721,93.8889,93.8302,93.8805,1584.0
2018-01-03 13:30:00,111.87,111.88,111.81,111.81,2115.0,93.8805,93.8889,93.8302,93.8302,2115.0
2018-01-03 13:35:00,111.81,111.82,111.75,111.82,4251.0,93.8302,93.8386,93.7798,93.8386,4251.0
2018-01-03 13:40:00,111.79,111.79,111.72,111.74,2084.0,93.8134,93.8134,93.7546,93.7714,2084.0
2018-01-03 13:45:00,111.72,111.74,111.66,111.71,2578.0,93.7546,93.7714,93.7043,93.7462,2578.0
2018-01-03 13:50:00,111.68,111.72,111.66,111.72,3031.0,93.7211,93.7546,93.7043,93.7546,3031.0
2018-01-03 13:55:00,111.68,111.69,111.64,111.67,1751.0,93.7211,93.7295,93.6875,93.7127,1751.0
2018-01-03 14:00:00,111.67,111.68,111.51,111.51,4028.0,93.7127,93.7211,93.5784,93.5784,4028.0
2018-01-03 14:05:00,111.53,111.54,111.45,111.48,6550.0,93.5952,93.6036,93.5281,93.5532,6550.0
2018-01-03 14:10:00,111.47,111.51,111.46,111.49,3486.0,93.5448,93.5784,93.5364,93.5616,3486.0
2018-01-03 14:15:00,111.47,111.5,111.44,111.45,5373.0,93.5448,93.57,93.5197,93.5281,5373.0
2018-01-03 14:20:00,111.43,111.46,111.43,111.44,3617.0,93.5113,93.5364,93.5113,93.5197,3617.0
2018-01-03 14:25:00,111.45,111.47,111.42,111.45,3945.0,93.5281,93.5448,93.5029,93.5281,3945.0
2018-01-03 14:30:00,111.47,111.54,111.45,111.53,8326.0,93.5448,93.6036,93.5281,93.5952,8326.0
2018-01-03 14:35:00,111.55,111.61,111.53,111.53,2338.0,93.612,93.6623,93.5952,93.5952,2338.0
2018-01-03 14:40:00,111.56,111.56,111.49,111.5,4483.0,93.6204,93.6204,93.5616,93.57,4483.0
2018-01-03 14:45:00,111.5,111.58,111.48,111.54,4141.0,93.57,93.6371,93.5532,93.6036,4141.0
2018-01-03 14:50:00,111.54,111.54,111.5,111.53,3183.0,93.6036,93.6036,93.57,93.5952,3183.0
2018-01-03 14:55:00,111.53,111.64,111.53,111.63,3300.0,93.5952,93.6875,93.5952,93.6791,3300.0
2018-01-03 15:00:00,111.65,111.69,111.63,111.65,7480.0,93.6959,93.7295,93.6791,93.6959,7480.0
2018-01-03 15:05:00,111.68,111.78,111.68,111.76,5020.0,93.7211,93.805,93.7211,93.7882,5020.0
2018-01-03 15:10:00,111.79,111.79,111.76,111.77,2649.0,93.8134,93.8134,93.7882,93.7966,2649.0
2018-01-03 15:15:00,111.77,111.77,111.59,111.6,7034.0,93.7966,93.7966,93.6455,93.6539,7034.0
2018-01-03 15:20:00,111.61,111.74,111.61,111.71,7777.0,93.6623,93.7714,93.6623,93.7462,7777.0
2018-01-03 15:25:00,111.71,111.73,111.7,111.7,4921.0,93.7462,93.763,93.7378,93.7378,4921.0
2018-01-03 15:30:00,111.7,111.75,111.7,111.75,9572.0,93.7378,93.7798,93.7378,93.7798,9572.0
2018-01-03 15:35:00,111.74,111.82,111.74,111.77,9767.0,93.7714,93.8386,93.7714,93.7966,9767.0
2018-01-03 15:40:00,111.77,111.78,111.73,111.73,9413.0,93.7966,93.805,93.763,93.763,9413.0
2018-01-03 15:45:00,111.76,111.82,111.72,111.8,12845.0,93.7882,93.8386,93.7546,93.8218,12845.0
2018-01-03 15:50:00,111.82,111.82,111.71,111.73,20318.0,93.8386,93.8386,93.7462,93.763,20318.0
2018-01-03 15:55:00,111.73,111.74,111.58,111.61,39855.0,93.763,93.7714,93.6371,93.6623,39855.0
2018-01-04 09:30:00,112.18,112.22,112.01,112.18,8977.0,94.1407,94.1742,93.998,94.1407,8977.0
2018-01-04 09:35:00,111.97,111.99,111.83,111.96,3639.0,93.9644,93.9812,93.8469,93.956,3639.0
2018-01-04 09:40:00,111.95,112.18,111.95,112.1,2612.0,93.9476,94.1407,93.9476,94.0735,2612.0
2018-01-04 09:45:00,112.14,112.27,112.02,112.02,5385.0,94.1071,94.2162,94.0064,94.0064,5385.0
2018-01-04 09:50:00,112.11,112.25,112.1,112.25,2800.0,94.0819,94.1994,94.0735,94.1994,2800.0
2018-01-04 09:55:00,112.27,112.4,112.17,112.4,1912.0,94.2162,94.3253,94.1323,94.3253,1912.0
2018-01-04 10:00:00,112.39,112.54,112.24,112.43,3954.0,94.3169,94.4428,94.191,94.3505,3954.0
2018-01-04 10:05:00,112.43,112.49,112.33,112.33,5100.0,94.3505,94.4008,94.2665,94.2665,5100.0
2018-01-04 10:10:00,112.33,112.33,112.13,112.16,2874.0,94.2665,94.2665,94.0987,94.1239,2874.0
2018-01-04 10:15:00,112.11,112.23,112.11,112.23,2692.0,94.0819,94.1826,94.0819,94.1826,2692.0
2018-01-04 10:20:00,112.19,112.43,112.19,112.38,3600.0,94.1491,94.3505,94.1491,94.3085,3600.0
2018-01-04 10:25:00,112.41,112.43,112.33,112.36,2583.0,94.3337,94.3505,94.2665,94.2917,2583.0
2018-01-04 10:30:00,112.3,112.43,112.22,112.38,4500.0,94.2414,94.3505,94.1742,94.3085,4500.0
2018-01-04 10:35:00,112.32,112.48,112.32,112.42,1653.0,94.2581,94.3924,94.2581,94.3421,1653.0
2018-01-04 10:40:00,112.45,112.51,112.37,112.37,2700.0,94.3672,94.4176,94.3001,94.3001,2700.0
2018-01-04 10:45:00,112.41,112.52,112.37,112.47,2000.0,94.3337,94.426,94.3001,94.384,2000.0
2018-01-04 10:50:00,112.49,112.61,112.37,112.42,5737.0,94.4008,94.5015,94.3001,94.3421,5737.0
2018-01-04 10:55:00,112.46,112.49,112.35,112.38,6811.0,94.3756,94.4008,94.2833,94.3085,6811.0
2018-01-04 11:00:00,112.35,112.47,112.35,112.47,973.0,94.2833,94.384,94.2833,94.384,973.0
2018-01-04 11:05:00,112.48,112.5,112.42,112.44,3211.0,94.3924,94.4092,94.3421,94.3589,3211.0
2018-01-04 11:10:00,112.42,112.42,112.3,112.31,10800.0,94.3421,94.3421,94.2414,94.2498,10800.0
2018-01-04 11:15:00,112.31,112.35,112.2,112.28,3694.0,94.2498,94.2833,94.1574,94.2246,3694.0
2018-01-04 11:20:00,112.25,112.34,112.25,112.25,2300.0,94.1994,94.2749,94.1994,94.1994,2300.0
2018-01-04 11:25:00,112.31,112.46,112.28,112.46,2847.0,94.2498,94.3756,94.2246,94.3756,2847.0
2018-01-04 11:30:00,112.43,112.49,112.39,112.39,2403.0,94.3505,94.4008,94.3169,94.3169,2403.0
2018-01-04 11:35:00,112.35,112.41,112.27,112.41,3112.0,94.2833,94.3337,94.2162,94.3337,3112.0
2018-01-04 11:40:00,112.4,112.49,112.4,112.46,5876.0,94.3253,94.4008,94.3253,94.3756,5876.0
2018-01-04 11:45:00,112.46,112.48,112.35,112.43,5792.0,94.3756,94.3924,94.2833,94.3505,5792.0
2018-01-04 11:50:00,112.43,112.54,112.4,112.49,1500.0,94.3505,94.4428,94.3253,94.4008,1500.0
2018-01-04 11:55:00,112.49,112.59,112.49,112.59,2987.0,94.4008,94.4847,94.4008,94.4847,2987.0
2018-01-04 12:00:00,112.59,112.66,112.54,112.66,3957.0,94.4847,94.5435,94.4428,94.5435,3957.0
2018-01-04 12:05:00,112.63,112.67,112.6,112.64,4651.0,94.5183,94.5519,94.4931,94.5267,4651.0
2018-01-04 12:10:00,112.65,112.67,112.62,112.67,3865.0,94.5351,94.5519,94.5099,94.5519,3865.0
2018-01-04 12:15:00,112.67,112.72,112.66,112.71,5165.0,94.5519,94.5938,94.5435,94.5854,5165.0
2018-01-04 12:20:00,112.71,112.73,112.62,112.62,2796.0,94.5854,94.6022,94.5099,94.5099,2796.0
2018-01-04 12:25:00,112.64,112.7,112.63,112.66,3334.0,94.5267,94.577,94.5183,94.5435,3334.0
2018-01-04 12:30:00,112.63,112.63,112.54,112.55,7858.0,94.5183,94.5183,94.4428,94.4512,7858.0
2018-01-04 12:35:00,112.54,112.57,112.49,112.54,8235.0,94.4428,94.4679,94.4008,94.4428,8235.0
2018-01-04 12:40:00,112.54,112.54,112.44,112.44,6579.0,94.4428,94.4428,94.3589,94.3589,6579.0
2018-01-04 12:45:00,112.38,112.44,112.34,112.35,4270.0,94.3085,94.3589,94.2749,94.2833,4270.0
2018-01-04 12:50:00,112.36,112.44,112.32,112.44,13013.0,94.2917,94.3589,94.2581,94.3589,13013.0
2018-01-04 12:55:00,112.44,112.51,112.42,112.49,28530.0,94.3589,94.4176,94.3421,94.4008,28530.0
2018-01-04 13:00:00,112.5,112.51,112.48,112.48,3617.0,94.4092,94.4176,94.3924,94.3924,3617.0
2018-01-04 13:05:00,112.51,112.51,112.32,112.36,4633.0,94.4176,94.4176,94.2581,94.2917,4633.0
2018-01-04 13:10:00,112.4,112.48,112.39,112.48,1585.0,94.3253,94.3924,94.3169,94.3924,1585.0
2018-01-04 13:15:00,112.47,112.47,112.43,112.46,1800.0,94.384,94.384,94.3505,94.3756,1800.0
2018-01-04 13:20:00,112.44,112.48,112.44,112.44,800.0,94.3589,94.3924,94.3589,94.3589,800.0
2018-01-04 13:25:00,112.44,112.59,112.44,112.56,3967.0,94.3589,94.4847,94.3589,94.4596,3967.0
2018-01-04 13:30:00,112.56,112.57,112.55,112.56,600.0,94.4596,94.4679,94.4512,94.4596,600.0
2018-01-04 13:35:00,112.52,112.54,112.5,112.5,2125.0,94.426,94.4428,94.4092,94.4092,2125.0
2018-01-04 13:40:00,112.5,112.59,112.5,112.54,4450.0,94.4092,94.4847,94.4092,94.4428,4450.0
2018-01-04 13:45:00,112.51,112.53,112.47,112.53,3250.0,94.4176,94.4344,94.384,94.4344,3250.0
2018-01-04 13:50:00,112.54,112.55,112.44,112.44,3887.0,94.4428,94.4512,94.3589,94.3589,3887.0
2018-01-04 13:55:00,112.47,112.6,112.47,112.59,2300.0,94.384,94.4931,94.384,94.4847,2300.0
2018-01-04 14:00:00,112.56,112.58,112.44,112.44,1800.0,94.4596,94.4763,94.3589,94.3589,1800.0
2018-01-04 14:05:00,112.43,112.44,112.39,112.4,3910.0,94.3505,94.3589,94.3169,94.3253,3910.0
2018-01-04 14:10:00,112.4,112.42,112.31,112.35,7145.0,94.3253,94.3421,94.2498,94.2833,7145.0
2018-01-04 14:15:00,112.38,112.42,112.35,112.42,4294.0,94.3085,94.3421,94.2833,94.3421,4294.0
2018-01-04 14:20:00,112.45,112.46,112.42,112.43,4774.0,94.3672,94.3756,94.3421,94.3505,4774.0
2018-01-04 14:25:00,112.42,112.44,112.38,112.39,3800.0,94.3421,94.3589,94.3085,94.3169,3800.0
2018-01-04 14:30:00,112.41,112.41,112.34,112.39,3079.0,94.3337,94.3337,94.2749,94.3169,3079.0
2018-01-04 14:35:00,112.39,112.39,112.3,112.32,3300.0,94.3169,94.3169,94.2414,94.2581,3300.0
2018-01-04 14:40:00,112.32,112.32,112.2,112.24,4367.0,94.2581,94.2581,94.1574,94.191,4367.0
2018-01-04 14:45:00,112.21,112.31,112.21,112.31,4094.0,94.1658,94.2498,94.1658,94.2498,4094.0
2018-01-04 14:50:00,112.31,112.31,112.2,112.24,1950.0,94.2498,94.2498,94.1574,94.191,1950.0
2018-01-04 14:55:00,112.22,112.25,112.19,112.22,4442.0,94.1742,94.1994,94.1491,94.1742,4442.0
2018-01-04 15:00:00,112.22,112.25,112.22,112.24,4500.0,94.1742,94.1994,94.1742,94.191,4500.0
2018-01-04 15:05:00,112.23,112.25,112.22,112.23,4700.0,94.1826,94.1994,94.1742,94.1826,4700.0
2018-01-04 15:10:00,112.23,112.24,112.13,112.15,5549.0,94.1826,94.191,94.0987,94.1155,5549.0
2018-01-04 15:15:00,112.15,112.22,112.14,112.22,6523.0,94.1155,94.1742,94.1071,94.1742,6523.0
2018-01-04 15:20:00,112.19,112.22,112.15,112.16,2526.0,94.1491,94.1742,94.1155,94.1239,2526.0
2018-01-04 15:25:00,112.17,112.21,112.15,112.2,7753.0,94.1323,94.1658,94.1155,94.1574,7753.0
2018-01-04 15:30:00,112.2,112.22,112.17,112.22,9021.0,94.1574,94.1742,94.1323,94.1742,9021.0
2018-01-04 15:35:00,112.22,112.28,112.18,112.26,8009.0,94.1742,94.2246,94.1407,94.2078,8009.0
2018-01-04 15:40:00,112.26,112.27,112.23,112.24,7587.0,94.2078,94.2162,94.1826,94.191,7587.0
2018-01-04 15:45:00,112.24,112.31,112.24,112.26,15900.0,94.191,94.2498,94.191,94.2078,15900.0
2018-01-04 15:50:00,112.25,112.36,112.23,112.36,24703.0,94.1994,94.2917,94.1826,94.2917,24703.0
2018-01-04 15:55:00,112.38,112.43,112.33,112.39,59956.0,94.3085,94.3505,94.2665,94.3169,59956.0
2018-01-05 09:30:00,112.56,112.6,111.99,112.08,15307.0,94.4596,94.4931,93.9812,94.0567,15307.0
2018-01-05 09:35:00,112.05,112.09,111.62,111.89,19269.0,94.0316,94.0651,93.6707,93.8973,19269.0
2018-01-05 09:40:00,111.98,112.16,111.75,111.97,23180.0,93.9728,94.1239,93.7798,93.9644,23180.0
2018-01-05 09:45:00,111.92,111.98,111.72,111.98,30660.0,93.9225,93.9728,93.7546,93.9728,30660.0
2018-01-05 09:50:00,111.9,112.62,111.83,112.4,13595.0,93.9057,94.5099,93.8469,94.3253,13595.0
2018-01-05 09:55:00,112.47,112.65,112.39,112.46,4600.0,94.384,94.5351,94.3169,94.3756,4600.0
2018-01-05 10:00:00,112.45,112.59,112.44,112.54,5393.0,94.3672,94.4847,94.3589,94.4428,5393.0
2018-01-05 10:05:00,112.5,112.51,112.37,112.48,4800.0,94.4092,94.4176,94.3001,94.3924,4800.0
2018-01-05 10:10:00,112.48,112.62,112.44,112.62,3800.0,94.3924,94.5099,94.3589,94.5099,3800.0
2018-01-05 10:15:00,112.62,112.78,112.55,112.78,7748.0,94.5099,94.6442,94.4512,94.6442,7748.0
2018-01-05 10:20:00,112.73,112.93,112.73,112.91,5009.0,94.6022,94.7701,94.6022,94.7533,5009.0
2018-01-05 10:25:00,112.85,112.9,112.54,112.55,7756.0,94.7029,94.7449,94.4428,94.4512,7756.0
2018-01-05 10:30:00,112.48,112.73,112.47,112.73,3655.0,94.3924,94.6022,94.384,94.6022,3655.0
2018-01-05 10:35:00,112.74,112.78,112.68,112.72,4200.0,94.6106,94.6442,94.5603,94.5938,4200.0
2018-01-05 10:40:00,112.77,112.83,112.7,112.72,4109.0,94.6358,94.6861,94.577,94.5938,4109.0
2018-01-05 10:45:00,112.7,112.8,112.6,112.78,24634.0,94.577,94.661,94.4931,94.6442,24634.0
2018-01-05 10:50:00,112.76,112.83,112.74,112.76,4775.0,94.6274,94.6861,94.6106,94.6274,4775.0
2018-01-05 10:55:00,112.77,112.94,112.74,112.82,22287.0,94.6358,94.7784,94.6106,94.6777,22287.0
2018-01-05 11:00:00,112.84,112.9,112.83,112.86,4050.0,94.6945,94.7449,94.6861,94.7113,4050.0
2018-01-05 11:05:00,112.89,112.9,112.73,112.76,5115.0,94.7365,94.7449,94.6022,94.6274,5115.0
2018-01-05 11:10:00,112.77,112.94,112.77,112.94,4903.0,94.6358,94.7784,94.6358,94.7784,4903.0
2018-01-05 11:15:00,112.94,112.99,112.93,112.94,2480.0,94.7784,94.8204,94.7701,94.7784,2480.0
2018-01-05 11:20:00,112.95,112.97,112.89,112.94,4000.0,94.7868,94.8036,94.7365,94.7784,4000.0
2018-01-05 11:25:00,112.92,112.94,112.79,112.82,2807.0,94.7617,94.7784,94.6526,94.6777,2807.0
2018-01-05 11:30:00,112.85,112.88,112.82,112.87,3916.0,94.7029,94.7281,94.6777,94.7197,3916.0
2018-01-05 11:35:00,112.87,112.93,112.85,112.91,1700.0,94.7197,94.7701,94.7029,94.7533,1700.0
2018-01-05 11:40:00,112.93,112.93,112.8,112.8,1448.0,94.7701,94.7701,94.661,94.661,1448.0
2018-01-05 11:45:00,112.86,112.9,112.8,112.83,3550.0,94.7113,94.7449,94.661,94.6861,3550.0
2018-01-05 11:50:00,112.87,112.91,112.84,112.91,4285.0,94.7197,94.7533,94.6945,94.7533,4285.0
2018-01-05 11:55:00,112.88,112.9,112.88,112.89,1522.0,94.7281,94.7449,94.7281,94.7365,1522.0
2018-01-05 12:00:00,112.9,112.95,112.9,112.91,4121.0,94.7449,94.7868,94.7449,94.7533,4121.0
2018-01-05 12:05:00,112.91,112.91,112.9,112.91,300.0,94.7533,94.7533,94.7449,94.7533,300.0
2018-01-05 12:10:00,112.89,112.98,112.89,112.98,3613.0,94.7365,94.812,94.7365,94.812,3613.0
2018-01-05 12:15:00,113.0,113.05,112.96,113.05,4343.0,94.8288,94.8708,94.7952,94.8708,4343.0
2018-01-05 12:20:00,113.01,113.08,113.01,113.06,3031.0,94.8372,94.8959,94.8372,94.8792,3031.0
2018-01-05 12:25:00,113.06,113.14,113.03,113.03,4896.0,94.8792,94.9463,94.854,94.854,4896.0
2018-01-05 12:30:00,113.04,113.04,112.89,112.91,3117.0,94.8624,94.8624,94.7365,94.7533,3117.0
2018-01-05 12:35:00,112.9,112.91,112.8,112.88,8797.0,94.7449,94.7533,94.661,94.7281,8797.0
2018-01-05 12:40:00,112.88,112.91,112.85,112.85,4881.0,94.7281,94.7533,94.7029,94.7029,4881.0
2018-01-05 12:45:00,112.86,112.86,112.79,112.79,5510.0,94.7113,94.7113,94.6526,94.6526,5510.0
2018-01-05 12:50:00,112.79,112.81,112.7,112.72,1550.0,94.6526,94.6694,94.577,94.5938,1550.0
2018-01-05 12:55:00,112.74,112.81,112.72,112.8,5660.0,94.6106,94.6694,94.5938,94.661,5660.0
2018-01-05 13:00:00,112.82,112.93,112.82,112.92,5005.0,94.6777,94.7701,94.6777,94.7617,5005.0
2018-01-05 13:05:00,112.93,112.93,112.88,112.88,2836.0,94.7701,94.7701,94.7281,94.7281,2836.0
2018-01-05 13:10:00,112.9,112.94,112.88,112.94,8021.0,94.7449,94.7784,94.7281,94.7784,8021.0
2018-01-05 13:15:00,112.93,113.04,112.92,113.04,7324.0,94.7701,94.8624,94.7617,94.8624,7324.0
2018-01-05 13:20:00,113.05,113.12,113.04,113.09,9500.0,94.8708,94.9295,94.8624,94.9043,9500.0
2018-01-05 13:25:00,113.11,113.14,113.09,113.13,5025.0,94.9211,94.9463,94.9043,94.9379,5025.0
2018-01-05 13:30:00,113.13,113.13,113.04,113.07,5903.0,94.9379,94.9379,94.8624,94.8875,5903.0
2018-01-05 13:35:00,113.1,113.11,113.06,113.08,1776.0,94.9127,94.9211,94.8792,94.8959,1776.0
2018-01-05 13:40:00,113.06,113.1,113.04,113.06,3820.0,94.8792,94.9127,94.8624,94.8792,3820.0
2018-01-05 13:45:00,113.04,113.08,112.97,112.97,3276.0,94.8624,94.8959,94.8036,94.8036,3276.0
2018-01-05 13:50:00,112.96,112.97,112.94,112.95,4390.0,94.7952,94.8036,94.7784,94.7868,4390.0
2018-01-05 13:55:00,112.95,112.95,112.85,112.85,2503.0,94.7868,94.7868,94.7029,94.7029,2503.0
2018-01-05 14:00:00,112.86,112.88,112.82,112.85,4884.0,94.7113,94.7281,94.6777,94.7029,4884.0
2018-01-05 14:05:00,112.83,112.86,112.77,112.77,2400.0,94.6861,94.7113,94.6358,94.6358,2400.0
2018-01-05 14:10:00,112.77,112.79,112.74,112.79,1917.0,94.6358,94.6526,94.6106,94.6526,1917.0
2018-01-05 14:15:00,112.79,112.79,112.72,112.73,19701.0,94.6526,94.6526,94.5938,94.6022,19701.0
2018-01-05 14:20:00,112.74,112.74,112.69,112.74,4906.0,94.6106,94.6106,94.5686,94.6106,4906.0
2018-01-05 14:25:00,112.76,112.87,112.74,112.85,4411.0,94.6274,94.7197,94.6106,94.7029,4411.0
2018-01-05 14:30:00,112.83,112.88,112.83,112.88,3400.0,94.6861,94.7281,94.6861,94.7281,3400.0
2018-01-05 14:35:00,112.88,112.96,112.87,112.93,7848.0,94.7281,94.7952,94.7197,94.7701,7848.0
2018-01-05 14:40:00,112.92,112.96,112.91,112.92,4147.0,94.7617,94.7952,94.7533,94.7617,4147.0
2018-01-05 14:45:00,112.9,112.9,112.87,112.88,1200.0,94.7449,94.7449,94.7197,94.7281,1200.0
2018-01-05 14:50:00,112.87,112.87,112.81,112.81,4000.0,94.7197,94.7197,94.6694,94.6694,4000.0
2018-01-05 14:55:00,112.82,112.82,112.75,112.75,5338.0,94.6777,94.6777,94.619,94.619,5338.0
2018-01-05 15:00:00,112.76,112.76,112.67,112.68,5577.0,94.6274,94.6274,94.5519,94.5603,5577.0
2018-01-05 15:05:00,112.69,112.78,112.69,112.74,6654.0,94.5686,94.6442,94.5686,94.6106,6654.0
2018-01-05 15:10:00,112.74,112.78,112.73,112.76,4640.0,94.6106,94.6442,94.6022,94.6274,4640.0
2018-01-05 15:15:00,112.77,112.79,112.73,112.77,6173.0,94.6358,94.6526,94.6022,94.6358,6173.0
2018-01-05 15:20:00,112.77,112.79,112.75,112.77,5677.0,94.6358,94.6526,94.619,94.6358,5677.0
2018-01-05 15:25:00,112.77,112.88,112.77,112.85,13000.0,94.6358,94.7281,94.6358,94.7029,13000.0
2018-01-05 15:30:00,112.84,112.92,112.84,112.9,7807.0,94.6945,94.7617,94.6945,94.7449,7807.0
2018-01-05 15:35:00,112.91,112.99,112.85,112.87,7326.0,94.7533,94.8204,94.7029,94.7197,7326.0
2018-01-05 15:40:00,112.87,112.87,112.81,112.87,11512.0,94.7197,94.7197,94.6694,94.7197,11512.0
2018-01-05 15:45:00,112.91,112.98,112.91,112.94,12087.0,94.7533,94.812,94.7533,94.7784,12087.0
2018-01-05 15:50:00,112.94,112.94,112.88,112.9,12068.0,94.7784,94.7784,94.7281,94.7449,12068.0
2018-01-05 15:55:00,112.9,112.96,112.84,112.92,49399.0,94.7449,94.7952,94.6945,94.7617,49399.0
2018-01-08 09:30:00,113.23,113.33,113.0,113.33,20778.0,95.0218,95.1057,94.8288,95.1057,20778.0
2018-01-08 09:35:00,113.31,113.5,113.3,113.5,10462.0,95.0889,95.2484,95.0806,95.2484,10462.0
2018-01-08 09:40:00,113.57,113.73,113.5,113.65,6660.0,95.3071,95.4414,95.2484,95.3743,6660.0
2018-01-08 09:45:00,113.6,113.75,113.59,113.75,6444.0,95.3323,95.4582,95.3239,95.4582,6444.0
2018-01-08 09:50:00,113.74,113.89,113.71,113.84,5632.0,95.4498,95.5757,95.4246,95.5337,5632.0
2018-01-08 09:55:00,113.88,113.99,113.88,113.9,2705.0,95.5673,95.6596,95.5673,95.5841,2705.0
2018-01-08 10:00:00,113.93,114.08,113.93,114.01,11046.0,95.6092,95.7351,95.6092,95.6764,11046.0
2018-01-08 10:05:00,113.99,113.99,113.82,113.87,5790.0,95.6596,95.6596,95.5169,95.5589,5790.0
2018-01-08 10:10:00,113.82,113.82,113.42,113.52,9453.0,95.5169,95.5169,95.1813,95.2652,9453.0
2018-01-08 10:15:00,113.46,113.64,113.46,113.64,6266.0,95.2148,95.3659,95.2148,95.3659,6266.0
2018-01-08 10:20:00,113.64,113.75,113.6,113.72,7867.0,95.3659,95.4582,95.3323,95.433,7867.0
2018-01-08 10:25:00,113.7,113.81,113.69,113.74,2612.0,95.4162,95.5085,95.4078,95.4498,2612.0
2018-01-08 10:30:00,113.76,113.76,113.63,113.67,2592.0,95.4666,95.4666,95.3575,95.3911,2592.0
2018-01-08 10:35:00,113.66,113.67,113.6,113.6,1700.0,95.3827,95.3911,95.3323,95.3323,1700.0
2018-01-08 10:40:00,113.64,113.69,113.6,113.6,4306.0,95.3659,95.4078,95.3323,95.3323,4306.0
2018-01-08 10:45:00,113.62,113.7,113.62,113.62,3705.0,95.3491,95.4162,95.3491,95.3491,3705.0
2018-01-08 10:50:00,113.64,113.67,113.59,113.62,6293.0,95.3659,95.3911,95.3239,95.3491,6293.0
2018-01-08 10:55:00,113.63,113.63,113.56,113.56,1461.0,95.3575,95.3575,95.2987,95.2987,1461.0
2018-01-08 11:00:00,113.56,113.57,113.53,113.54,2424.0,95.2987,95.3071,95.2736,95.282,2424.0
2018-01-08 11:05:00,113.52,113.59,113.45,113.54,4123.0,95.2652,95.3239,95.2064,95.282,4123.0
2018-01-08 11:10:00,113.53,113.71,113.53,113.69,7000.0,95.2736,95.4246,95.2736,95.4078,7000.0
2018-01-08 11:15:00,113.67,113.71,113.62,113.63,4640.0,95.3911,95.4246,95.3491,95.3575,4640.0
2018-01-08 11:20:00,113.69,113.7,113.61,113.63,2485.0,95.4078,95.4162,95.3407,95.3575,2485.0
2018-01-08 11:25:00,113.65,113.67,113.61,113.66,2300.0,95.3743,95.3911,95.3407,95.3827,2300.0
2018-01-08 11:30:00,113.63,113.66,113.61,113.61,1300.0,95.3575,95.3827,95.3407,95.3407,1300.0
2018-01-08 11:35:00,113.59,113.6,113.54,113.54,3174.0,95.3239,95.3323,95.282,95.282,3174.0
2018-01-08 11:40:00,113.56,113.56,113.48,113.5,2710.0,95.2987,95.2987,95.2316,95.2484,2710.0
2018-01-08 11:45:00,113.5,113.71,113.49,113.7,18058.0,95.2484,95.4246,95.24,95.4162,18058.0
2018-01-08 11:50:00,113.7,113.79,113.68,113.72,6795.0,95.4162,95.4918,95.3995,95.433,6795.0
2018-01-08 11:55:00,113.72,113.75,113.63,113.65,6428.0,95.433,95.4582,95.3575,95.3743,6428.0
2018-01-08 12:00:00,113.63,113.64,113.61,113.61,1359.0,95.3575,95.3659,95.3407,95.3407,1359.0
2018-01-08 12:05:00,113.65,113.68,113.53,113.58,4803.0,95.3743,95.3995,95.2736,95.3155,4803.0
2018-01-08 12:10:00,113.62,113.65,113.58,113.6,1900.0,95.3491,95.3743,95.3155,95.3323,1900.0
2018-01-08 12:15:00,113.59,113.91,113.58,113.85,20960.0,95.3239,95.5925,95.3155,95.5421,20960.0
2018-01-08 12:20:00,113.87,113.93,113.77,113.88,4019.0,95.5589,95.6092,95.475,95.5673,4019.0
2018-01-08 12:25:00,113.84,113.84,113.77,113.81,2409.0,95.5337,95.5337,95.475,95.5085,2409.0
2018-01-08 12:30:00,113.82,113.87,113.8,113.85,1100.0,95.5169,95.5589,95.5002,95.5421,1100.0
2018-01-08 12:35:00,113.84,113.93,113.84,113.9,4215.0,95.5337,95.6092,95.5337,95.5841,4215.0
2018-01-08 12:40:00,113.92,113.96,113.89,113.93,2848.0,95.6009,95.6344,95.5757,95.6092,2848.0
2018-01-08 12:45:00,113.9,113.93,113.87,113.89,4163.0,95.5841,95.6092,95.5589,95.5757,4163.0
2018-01-08 12:50:00,113.91,113.94,113.83,113.9,3971.0,95.5925,95.6176,95.5253,95.5841,3971.0
2018-01-08 12:55:00,113.88,114.0,113.85,114.0,4700.0,95.5673,95.668,95.5421,95.668,4700.0
2018-01-08 13:00:00,113.96,114.06,113.96,113.98,8734.0,95.6344,95.7183,95.6344,95.6512,8734.0
2018-01-08 13:05:00,113.99,114.06,113.97,114.03,2926.0,95.6596,95.7183,95.6428,95.6932,2926.0
2018-01-08 13:10:00,114.05,114.19,114.04,114.16,5179.0,95.71,95.8274,95.7016,95.8023,5179.0
2018-01-08 13:15:00,114.16,114.33,114.13,114.31,3846.0,95.8023,95.9449,95.7771,95.9281,3846.0
2018-01-08 13:20:00,114.26,114.26,114.17,114.21,4195.0,95.8862,95.8862,95.8107,95.8442,4195.0
2018-01-08 13:25:00,114.22,114.31,114.21,114.31,3299.0,95.8526,95.9281,95.8442,95.9281,3299.0
2018-01-08 13:30:00,114.31,114.34,114.27,114.33,3442.0,95.9281,95.9533,95.8946,95.9449,3442.0
2018-01-08 13:35:00,114.33,114.33,114.21,114.32,3113.0,95.9449,95.9449,95.8442,95.9365,3113.0
2018-01-08 13:40:00,114.3,114.32,114.17,114.25,3023.0,95.9197,95.9365,95.8107,95.8778,3023.0
2018-01-08 13:45:00,114.27,114.33,114.25,114.32,4323.0,95.8946,95.9449,95.8778,95.9365,4323.0
2018-01-08 13:50:00,114.27,114.56,114.24,114.56,12542.0,95.8946,96.1379,95.8694,96.1379,12542.0
2018-01-08 13:55:00,114.62,114.63,114.47,114.51,15174.0,96.1883,96.1967,96.0624,96.096,15174.0
2018-01-08 14:00:00,114.48,114.56,114.46,114.53,13113.0,96.0708,96.1379,96.054,96.1128,13113.0
2018-01-08 14:05:00,114.54,114.58,114.45,114.51,18353.0,96.1212,96.1547,96.0456,96.096,18353.0
2018-01-08 14:10:00,114.52,114.52,114.4,114.4,28670.0,96.1044,96.1044,96.0037,96.0037,28670.0
2018-01-08 14:15:00,114.42,114.51,114.25,114.28,27849.0,96.0205,96.096,95.8778,95.903,27849.0
2018-01-08 14:20:00,114.24,114.37,114.22,114.23,16172.0,95.8694,95.9785,95.8526,95.861,16172.0
2018-01-08 14:25:00,114.25,114.29,114.23,114.25,8800.0,95.8778,95.9114,95.861,95.8778,8800.0
2018-01-08 14:30:00,114.25,114.28,114.23,114.23,4737.0,95.8778,95.903,95.861,95.861,4737.0
2018-01-08 14:35:00,114.16,114.25,114.11,114.11,3705.0,95.8023,95.8778,95.7603,95.7603,3705.0
2018-01-08 14:40:00,114.13,114.14,114.06,114.07,4182.0,95.7771,95.7855,95.7183,95.7267,4182.0
2018-01-08 14:45:00,114.07,114.09,114.06,114.08,1854.0,95.7267,95.7435,95.7183,95.7351,1854.0
2018-01-08 14:50:00,114.08,114.11,114.04,114.04,3493.0,95.7351,95.7603,95.7016,95.7016,3493.0
2018-01-08 14:55:00,114.07,114.1,114.02,114.05,3000.0,95.7267,95.7519,95.6848,95.71,3000.0
2018-01-08 15:00:00,114.04,114.06,113.99,113.99,5837.0,95.7016,95.7183,95.6596,95.6596,5837.0
2018-01-08 15:05:00,114.01,114.05,114.0,114.05,2948.0,95.6764,95.71,95.668,95.71,2948.0
2018-01-08 15:10:00,114.05,114.05,113.95,113.96,4025.0,95.71,95.71,95.626,95.6344,4025.0
2018-01-08 15:15:00,113.94,113.98,113.92,113.97,3572.0,95.6176,95.6512,95.6009,95.6428,3572.0
2018-01-08 15:20:00,113.96,114.05,113.93,113.99,8326.0,95.6344,95.71,95.6092,95.6596,8326.0
2018-01-08 15:25:00,114.0,114.0,113.9,113.99,2600.0,95.668,95.668,95.5841,95.6596,2600.0
2018-01-08 15:30:00,113.99,114.01,113.96,113.97,5644.0,95.6596,95.6764,95.6344,95.6428,5644.0
2018-01-08 15:35:00,113.99,114.07,113.98,114.03,9333.0,95.6596,95.7267,95.6512,95.6932,9333.0
2018-01-08 15:40:00,114.02,114.08,113.99,114.08,10943.0,95.6848,95.7351,95.6596,95.7351,10943.0
2018-01-08 15:45:00,114.08,114.13,114.07,114.08,14726.0,95.7351,95.7771,95.7267,95.7351,14726.0
2018-01-08 15:50:00,114.08,114.08,113.98,113.99,13088.0,95.7351,95.7351,95.6512,95.6596,13088.0
2018-01-08 15:55:00,114.01,114.09,113.98,114.04,47522.0,95.6764,95.7435,95.6512,95.7016,47522.0
2018-01-09 09:30:00,114.17,114.45,113.81,113.84,16373.0,95.8107,96.0456,95.5085,95.5337,16373.0
2018-01-09 09:35:00,113.77,114.17,113.77,114.17,2346.0,95.475,95.8107,95.475,95.8107,2346.0
2018-01-09 09:40:00,114.15,114.24,114.06,114.06,6399.0,95.7939,95.8694,95.7183,95.7183,6399.0
2018-01-09 09:45:00,114.06,114.15,113.88,113.88,3052.0,95.7183,95.7939,95.5673,95.5673,3052.0
2018-01-09 09:50:00,113.93,113.93,113.65,113.73,8691.0,95.6092,95.6092,95.3743,95.4414,8691.0
2018-01-09 09:55:00,113.76,113.93,113.71,113.92,7157.0,95.4666,95.6092,95.4246,95.6009,7157.0
2018-01-09 10:00:00,113.96,114.08,113.96,114.05,2500.0,95.6344,95.7351,95.6344,95.71,2500.0
2018-01-09 10:05:00,114.08,114.2,114.08,114.2,1608.0,95.7351,95.8358,95.7351,95.8358,1608.0
2018-01-09 10:10:00,114.2,114.22,114.18,114.22,2495.0,95.8358,95.8526,95.819,95.8526,2495.0
2018-01-09 10:15:00,114.21,114.25,114.15,114.25,3289.0,95.8442,95.8778,95.7939,95.8778,3289.0
2018-01-09 10:20:00,114.21,114.36,114.18,114.34,4575.0,95.8442,95.9701,95.819,95.9533,4575.0
2018-01-09 10:25:00,114.34,114.34,114.23,114.33,2068.0,95.9533,95.9533,95.861,95.9449,2068.0
2018-01-09 10:30:00,114.28,114.36,114.21,114.23,4635.0,95.903,95.9701,95.8442,95.861,4635.0
2018-01-09 10:35:00,114.26,114.34,114.2,114.2,5887.0,95.8862,95.9533,95.8358,95.8358,5887.0
2018-01-09 10:40:00,114.19,114.2,114.12,114.2,1900.0,95.8274,95.8358,95.7687,95.8358,1900.0
2018-01-09 10:45:00,114.17,114.24,114.17,114.18,3819.0,95.8107,95.8694,95.8107,95.819,3819.0
2018-01-09 10:50:00,114.18,114.39,114.17,114.39,2984.0,95.819,95.9953,95.8107,95.9953,2984.0
2018-01-09 10:55:00,114.34,114.35,114.23,114.23,3702.0,95.9533,95.9617,95.861,95.861,3702.0
2018-01-09 11:00:00,114.26,114.29,114.15,114.23,3256.0,95.8862,95.9114,95.7939,95.861,3256.0
2018-01-09 11:05:00,114.23,114.24,114.17,114.18,5250.0,95.861,95.8694,95.8107,95.819,5250.0
2018-01-09 11:10:00,114.18,114.3,114.18,114.24,3180.0,95.819,95.9197,95.819,95.8694,3180.0
2018-01-09 11:15:00,114.2,114.33,114.2,114.33,5571.0,95.8358,95.9449,95.8358,95.9449,5571.0
2018-01-09 11:20:00,114.29,114.36,114.27,114.29,3123.0,95.9114,95.9701,95.8946,95.9114,3123.0
2018-01-09 11:25:00,114.32,114.4,114.3,114.38,2500.0,95.9365,96.0037,95.9197,95.9869,2500.0
2018-01-09 11:30:00,114.35,114.37,114.34,114.37,3100.0,95.9617,95.9785,95.9533,95.9785,3100.0
2018-01-09 11:35:00,114.34,114.34,114.28,114.32,3330.0,95.9533,95.9533,95.903,95.9365,3330.0
2018-01-09 11:40:00,114.35,114.36,114.27,114.29,3475.0,95.9617,95.9701,95.8946,95.9114,3475.0
2018-01-09 11:45:00,114.29,114.3,114.28,114.28,377.0,95.9114,95.9197,95.903,95.903,377.0
2018-01-09 11:50:00,114.28,114.34,114.28,114.34,3803.0,95.903,95.9533,95.903,95.9533,3803.0
2018-01-09 11:55:00,114.35,114.36,114.33,114.33,1500.0,95.9617,95.9701,95.9449,95.9449,1500.0
2018-01-09 12:00:00,114.3,114.32,114.29,114.32,600.0,95.9197,95.9365,95.9114,95.9365,600.0
2018-01-09 12:05:00,114.29,114.29,114.21,114.23,3244.0,95.9114,95.9114,95.8442,95.861,3244.0
2018-01-09 12:10:00,114.22,114.26,114.22,114.26,506.0,95.8526,95.8862,95.8526,95.8862,506.0
2018-01-09 12:15:00,114.25,114.25,114.11,114.12,2230.0,95.8778,95.8778,95.7603,95.7687,2230.0
2018-01-09 12:20:00,114.08,114.12,114.05,114.05,4499.0,95.7351,95.7687,95.71,95.71,4499.0
2018-01-09 12:25:00,114.04,114.04,113.96,113.96,1403.0,95.7016,95.7016,95.6344,95.6344,1403.0
2018-01-09 12:30:00,114.0,114.0,113.87,113.88,5200.0,95.668,95.668,95.5589,95.5673,5200.0
2018-01-09 12:35:00,113.85,113.92,113.85,113.9,1800.0,95.5421,95.6009,95.5421,95.5841,1800.0
2018-01-09 12:40:00,113.93,113.96,113.92,113.95,1705.0,95.6092,95.6344,95.6009,95.626,1705.0
2018-01-09 12:45:00,113.96,114.07,113.96,114.04,3802.0,95.6344,95.7267,95.6344,95.7016,3802.0
2018-01-09 12:50:00,114.06,114.13,114.06,114.09,4683.0,95.7183,95.7771,95.7183,95.7435,4683.0
2018-01-09 12:55:00,114.07,114.07,114.03,114.05,900.0,95.7267,95.7267,95.6932,95.71,900.0
2018-01-09 13:00:00,114.07,114.12,114.07,114.1,1198.0,95.7267,95.7687,95.7267,95.7519,1198.0
2018-01-09 13:05:00,114.12,114.12,114.12,114.12,574.0,95.7687,95.7687,95.7687,95.7687,574.0
2018-01-09 13:10:00,114.11,114.11,114.07,114.09,1407.0,95.7603,95.7603,95.7267,95.7435,1407.0
2018-01-09 13:15:00,114.11,114.11,114.11,114.11,100.0,95.7603,95.7603,95.7603,95.7603,100.0
2018-01-09 13:20:00,114.1,114.17,114.1,114.17,2098.0,95.7519,95.8107,95.7519,95.8107,2098.0
2018-01-09 13:25:00,114.21,114.23,114.21,114.23,902.0,95.8442,95.861,95.8442,95.861,902.0
2018-01-09 13:30:00,114.22,114.22,114.22,114.22,600.0,95.8526,95.8526,95.8526,95.8526,600.0
2018-01-09 13:35:00,114.22,114.22,114.16,114.17,2548.0,95.8526,95.8526,95.8023,95.8107,2548.0
2018-01-09 13:40:00,114.13,114.21,114.13,114.21,1400.0,95.7771,95.8442,95.7771,95.8442,1400.0
2018-01-09 13:45:00,114.21,114.25,114.16,114.16,3528.0,95.8442,95.8778,95.8023,95.8023,3528.0
2018-01-09 13:50:00,114.15,114.17,114.14,114.17,1700.0,95.7939,95.8107,95.7855,95.8107,1700.0
2018-01-09 13:55:00,114.18,114.19,114.16,114.16,942.0,95.819,95.8274,95.8023,95.8023,942.0
2018-01-09 14:00:00,114.21,114.21,114.12,114.12,8916.0,95.8442,95.8442,95.7687,95.7687,8916.0
2018-01-09 14:05:00,114.13,114.13,114.02,114.06,2791.0,95.7771,95.7771,95.6848,95.7183,2791.0
2018-01-09 14:10:00,114.05,114.07,113.97,113.98,1525.0,95.71,95.7267,95.6428,95.6512,1525.0
2018-01-09 14:15:00,113.97,114.02,113.97,113.97,901.0,95.6428,95.6848,95.6428,95.6428,901.0
2018-01-09 14:20:00,114.01,114.01,113.92,113.93,2251.0,95.6764,95.6764,95.6009,95.6092,2251.0
2018-01-09 14:25:00,113.93,113.99,113.93,113.99,1200.0,95.6092,95.6596,95.6092,95.6596,1200.0
2018-01-09 14:30:00,113.96,114.0,113.96,113.98,3081.0,95.6344,95.668,95.6344,95.6512,3081.0
2018-01-09 14:35:00,113.97,114.04,113.97,114.03,3914.0,95.6428,95.7016,95.6428,95.6932,3914.0
2018-01-09 14:40:00,114.04,114.06,114.02,114.05,1951.0,95.7016,95.7183,95.6848,95.71,1951.0
2018-01-09 14:45:00,114.02,114.04,114.0,114.0,800.0,95.6848,95.7016,95.668,95.668,800.0
2018-01-09 14:50:00,114.0,114.04,114.0,114.03,1000.0,95.668,95.7016,95.668,95.6932,1000.0
2018-01-09 14:55:00,114.04,114.05,114.01,114.02,3937.0,95.7016,95.71,95.6764,95.6848,3937.0
2018-01-09 15:00:00,114.0,114.01,113.94,113.94,2287.0,95.668,95.6764,95.6176,95.6176,2287.0
2018-01-09 15:05:00,113.94,114.0,113.91,113.98,6024.0,95.6176,95.668,95.5925,95.6512,6024.0
2018-01-09 15:10:00,113.97,113.97,113.94,113.96,2809.0,95.6428,95.6428,95.6176,95.6344,2809.0
2018-01-09 15:15:00,113.96,113.98,113.92,113.93,2625.0,95.6344,95.6512,95.6009,95.6092,2625.0
2018-01-09 15:20:00,113.94,113.94,113.86,113.86,1400.0,95.6176,95.6176,95.5505,95.5505,1400.0
2018-01-09 15:25:00,113.86,113.93,113.86,113.91,6336.0,95.5505,95.6092,95.5505,95.5925,6336.0
2018-01-09 15:30:00,113.91,113.98,113.9,113.98,5755.0,95.5925,95.6512,95.5841,95.6512,5755.0
2018-01-09 15:35:00,113.99,113.99,113.9,113.94,7555.0,95.6596,95.6596,95.5841,95.6176,7555.0
2018-01-09 15:40:00,113.93,113.95,113.89,113.92,3078.0,95.6092,95.626,95.5757,95.6009,3078.0
2018-01-09 15:45:00,113.92,113.96,113.85,113.88,14875.0,95.6009,95.6344,95.5421,95.5673,14875.0
2018-01-09 15:50:00,113.9,113.95,113.82,113.86,14077.0,95.5841,95.626,95.5169,95.5505,14077.0
2018-01-09 15:55:00,113.86,113.87,113.73,113.81,39885.0,95.5505,95.5589,95.4414,95.5085,39885.0
2018-01-10 09:30:00,111.34,111.99,110.7,110.83,64844.0,93.4357,93.9812,92.8987,93.0078,64844.0
2018-01-10 09:35:00,110.76,110.94,110.1,110.33,73107.0,92.949,93.1001,92.3951,92.5882,73107.0
2018-01-10 09:40:00,110.32,110.51,109.88,110.34,46728.0,92.5798,92.7392,92.2105,92.5965,46728.0
2018-01-10 09:45:00,110.36,110.72,110.23,110.51,33600.0,92.6133,92.9154,92.5042,92.7392,33600.0
2018-01-10 09:50:00,110.38,110.42,109.98,110.04,33877.0,92.6301,92.6637,92.2944,92.3448,33877.0
2018-01-10 09:55:00,110.01,110.3,109.91,110.28,32394.0,92.3196,92.563,92.2357,92.5462,32394.0
2018-01-10 10:00:00,110.23,110.28,110.07,110.12,27340.0,92.5042,92.5462,92.37,92.4119,27340.0
2018-01-10 10:05:00,110.09,110.1,109.63,109.64,27887.0,92.3867,92.3951,92.0007,92.0091,27887.0
2018-01-10 10:10:00,109.65,109.92,109.57,109.76,32193.0,92.0175,92.2441,91.9504,92.1098,32193.0
2018-01-10 10:15:00,109.76,109.95,109.76,109.84,15064.0,92.1098,92.2693,92.1098,92.1769,15064.0
2018-01-10 10:20:00,109.85,110.0,109.77,109.93,23552.0,92.1853,92.3112,92.1182,92.2525,23552.0
2018-01-10 10:25:00,109.92,110.12,109.88,110.11,13716.0,92.2441,92.4119,92.2105,92.4035,13716.0
2018-01-10 10:30:00,110.12,110.42,110.09,110.24,20105.0,92.4119,92.6637,92.3867,92.5126,20105.0
2018-01-10 10:35:00,110.25,110.77,110.25,110.63,31992.0,92.521,92.9574,92.521,92.8399,31992.0
2018-01-10 10:40:00,110.61,110.8,110.47,110.69,15810.0,92.8231,92.9826,92.7056,92.8903,15810.0
2018-01-10 10:45:00,110.68,110.7,110.51,110.62,4844.0,92.8819,92.8987,92.7392,92.8315,4844.0
2018-01-10 10:50:00,110.64,110.67,110.45,110.62,22820.0,92.8483,92.8735,92.6889,92.8315,22820.0
2018-01-10 10:55:00,110.6,110.6,110.49,110.51,8514.0,92.8147,92.8147,92.7224,92.7392,8514.0
2018-01-10 11:00:00,110.54,110.61,110.47,110.55,6571.0,92.7644,92.8231,92.7056,92.7728,6571.0
2018-01-10 11:05:00,110.53,110.65,110.46,110.51,8635.0,92.756,92.8567,92.6972,92.7392,8635.0
2018-01-10 11:10:00,110.5,110.54,110.35,110.4,11767.0,92.7308,92.7644,92.6049,92.6469,11767.0
2018-01-10 11:15:00,110.41,110.48,110.34,110.46,5790.0,92.6553,92.714,92.5965,92.6972,5790.0
2018-01-10 11:20:00,110.44,110.62,110.4,110.42,8161.0,92.6805,92.8315,92.6469,92.6637,8161.0
2018-01-10 11:25:00,110.43,110.67,110.4,110.65,14747.0,92.6721,92.8735,92.6469,92.8567,14747.0
2018-01-10 11:30:00,110.62,110.82,110.61,110.72,18244.0,92.8315,92.9994,92.8231,92.9154,18244.0
2018-01-10 11:35:00,110.71,110.72,110.6,110.65,2332.0,92.907,92.9154,92.8147,92.8567,2332.0
2018-01-10 11:40:00,110.63,110.73,110.57,110.68,4834.0,92.8399,92.9238,92.7896,92.8819,4834.0
2018-01-10 11:45:00,110.64,110.71,110.57,110.69,2847.0,92.8483,92.907,92.7896,92.8903,2847.0
2018-01-10 11:50:00,110.69,110.78,110.65,110.78,3720.0,92.8903,92.9658,92.8567,92.9658,3720.0
2018-01-10 11:55:00,110.77,110.82,110.67,110.82,13249.0,92.9574,92.9994,92.8735,92.9994,13249.0
2018-01-10 12:00:00,110.83,110.99,110.81,110.91,14415.0,93.0078,93.142,92.991,93.0749,14415.0
2018-01-10 12:05:00,110.88,111.17,110.86,111.17,10930.0,93.0497,93.2931,93.0329,93.2931,10930.0
2018-01-10 12:10:00,111.22,111.22,111.01,111.09,5843.0,93.335,93.335,93.1588,93.2259,5843.0
2018-01-10 12:15:00,111.11,111.16,111.0,111.03,4937.0,93.2427,93.2847,93.1504,93.1756,4937.0
2018-01-10 12:20:00,111.03,111.04,110.97,111.03,3616.0,93.1756,93.184,93.1252,93.1756,3616.0
2018-01-10 12:25:00,111.0,111.22,110.99,111.15,7057.0,93.1504,93.335,93.142,93.2763,7057.0
2018-01-10 12:30:00,111.19,111.26,111.17,111.2,11484.0,93.3099,93.3686,93.2931,93.3183,11484.0
2018-01-10 12:35:00,111.22,111.3,111.1,111.18,20949.0,93.335,93.4022,93.2343,93.3015,20949.0
2018-01-10 12:40:00,111.11,111.19,110.97,111.06,5414.0,93.2427,93.3099,93.1252,93.2008,5414.0
2018-01-10 12:45:00,111.01,111.06,110.91,110.97,5442.0,93.1588,93.2008,93.0749,93.1252,5442.0
2018-01-10 12:50:00,110.96,111.03,110.9,110.9,1900.0,93.1168,93.1756,93.0665,93.0665,1900.0
2018-01-10 12:55:00,110.88,110.92,110.82,110.86,2754.0,93.0497,93.0833,92.9994,93.0329,2754.0
2018-01-10 13:00:00,110.8,110.86,110.79,110.86,3218.0,92.9826,93.0329,92.9742,93.0329,3218.0
2018-01-10 13:05:00,110.81,110.9,110.79,110.88,4794.0,92.991,93.0665,92.9742,93.0497,4794.0
2018-01-10 13:10:00,110.89,110.89,110.82,110.82,885.0,93.0581,93.0581,92.9994,92.9994,885.0
2018-01-10 13:15:00,110.81,110.86,110.79,110.86,3400.0,92.991,93.0329,92.9742,93.0329,3400.0
2018-01-10 13:20:00,110.83,110.9,110.81,110.84,3285.0,93.0078,93.0665,92.991,93.0161,3285.0
2018-01-10 13:25:00,110.84,110.91,110.84,110.88,2341.0,93.0161,93.0749,93.0161,93.0497,2341.0
2018-01-10 13:30:00,110.82,110.88,110.8,110.87,1917.0,92.9994,93.0497,92.9826,93.0413,1917.0
2018-01-10 13:35:00,110.89,110.89,110.82,110.85,2075.0,93.0581,93.0581,92.9994,93.0245,2075.0
2018-01-10 13:40:00,110.8,110.85,110.8,110.83,2087.0,92.9826,93.0245,92.9826,93.0078,2087.0
2018-01-10 13:45:00,110.83,110.85,110.8,110.82,2145.0,93.0078,93.0245,92.9826,92.9994,2145.0
2018-01-10 13:50:00,110.78,110.9,110.78,110.89,5137.0,92.9658,93.0665,92.9658,93.0581,5137.0
2018-01-10 13:55:00,110.89,110.9,110.85,110.87,3963.0,93.0581,93.0665,93.0245,93.0413,3963.0
2018-01-10 14:00:00,110.88,110.9,110.79,110.81,7418.0,93.0497,93.0665,92.9742,92.991,7418.0
2018-01-10 14:05:00,110.82,110.86,110.75,110.8,10336.0,92.9994,93.0329,92.9406,92.9826,10336.0
2018-01-10 14:10:00,110.79,110.87,110.67,110.68,5740.0,92.9742,93.0413,92.8735,92.8819,5740.0
2018-01-10 14:15:00,110.65,110.76,110.57,110.57,6988.0,92.8567,92.949,92.7896,92.7896,6988.0
2018-01-10 14:20:00,110.61,110.68,110.57,110.61,7944.0,92.8231,92.8819,92.7896,92.8231,7944.0
2018-01-10 14:25:00,110.64,110.73,110.6,110.72,5438.0,92.8483,92.9238,92.8147,92.9154,5438.0
2018-01-10 14:30:00,110.69,110.74,110.65,110.66,3587.0,92.8903,92.9322,92.8567,92.8651,3587.0
2018-01-10 14:35:00,110.65,110.7,110.6,110.7,7973.0,92.8567,92.8987,92.8147,92.8987,7973.0
2018-01-10 14:40:00,110.68,110.75,110.65,110.66,3311.0,92.8819,92.9406,92.8567,92.8651,3311.0
2018-01-10 14:45:00,110.67,110.76,110.65,110.76,4429.0,92.8735,92.949,92.8567,92.949,4429.0
2018-01-10 14:50:00,110.75,110.82,110.72,110.8,7127.0,92.9406,92.9994,92.9154,92.9826,7127.0
2018-01-10 14:55:00,110.8,110.84,110.78,110.8,8899.0,92.9826,93.0161,92.9658,92.9826,8899.0
2018-01-10 15:00:00,110.76,110.77,110.69,110.73,7443.0,92.949,92.9574,92.8903,92.9238,7443.0
2018-01-10 15:05:00,110.73,110.82,110.71,110.76,8012.0,92.9238,92.9994,92.907,92.949,8012.0
2018-01-10 15:10:00,110.76,110.77,110.67,110.7,6228.0,92.949,92.9574,92.8735,92.8987,6228.0
2018-01-10 15:15:00,110.69,110.7,110.63,110.67,8701.0,92.8903,92.8987,92.8399,92.8735,8701.0
2018-01-10 15:20:00,110.66,110.69,110.62,110.62,5330.0,92.8651,92.8903,92.8315,92.8315,5330.0
2018-01-10 15:25:00,110.64,110.75,110.64,110.72,10519.0,92.8483,92.9406,92.8483,92.9154,10519.0
2018-01-10 15:30:00,110.71,110.83,110.71,110.83,10117.0,92.907,93.0078,92.907,93.0078,10117.0
2018-01-10 15:35:00,110.83,110.84,110.76,110.83,13679.0,93.0078,93.0161,92.949,93.0078,13679.0
2018-01-10 15:40:00,110.81,110.87,110.76,110.78,13353.0,92.991,93.0413,92.949,92.9658,13353.0
2018-01-10 15:45:00,110.78,110.89,110.76,110.84,22482.0,92.9658,93.0581,92.949,93.0161,22482.0
2018-01-10 15:50:00,110.84,110.88,110.76,110.76,16545.0,93.0161,93.0497,92.949,92.949,16545.0
2018-01-10 15:55:00,110.77,110.87,110.75,110.81,52379.0,92.9574,93.0413,92.9406,92.991,52379.0
2018-01-11 09:30:00,110.75,110.78,110.38,110.49,18883.0,92.9406,92.9658,92.6301,92.7224,18883.0
2018-01-11 09:35:00,110.48,110.69,110.29,110.61,12274.0,92.714,92.8903,92.5546,92.8231,12274.0
2018-01-11 09:40:00,110.67,110.71,110.5,110.68,12312.0,92.8735,92.907,92.7308,92.8819,12312.0
2018-01-11 09:45:00,110.71,110.71,110.45,110.46,3726.0,92.907,92.907,92.6889,92.6972,3726.0
2018-01-11 09:50:00,110.41,110.79,110.4,110.73,9882.0,92.6553,92.9742,92.6469,92.9238,9882.0
2018-01-11 09:55:00,110.69,110.69,110.61,110.65,4021.0,92.8903,92.8903,92.8231,92.8567,4021.0
2018-01-11 10:00:00,110.61,110.76,110.56,110.71,8821.0,92.8231,92.949,92.7812,92.907,8821.0
2018-01-11 10:05:00,110.74,110.77,110.69,110.73,8307.0,92.9322,92.9574,92.8903,92.9238,8307.0
2018-01-11 10:10:00,110.71,110.72,110.52,110.57,3281.0,92.907,92.9154,92.7476,92.7896,3281.0
2018-01-11 10:15:00,110.52,110.69,110.5,110.5,10105.0,92.7476,92.8903,92.7308,92.7308,10105.0
2018-01-11 10:20:00,110.49,110.52,110.44,110.47,4939.0,92.7224,92.7476,92.6805,92.7056,4939.0
2018-01-11 10:25:00,110.46,110.5,110.42,110.48,4745.0,92.6972,92.7308,92.6637,92.714,4745.0
2018-01-11 10:30:00,110.45,110.52,110.45,110.48,4392.0,92.6889,92.7476,92.6889,92.714,4392.0
2018-01-11 10:35:00,110.46,110.46,110.3,110.3,4434.0,92.6972,92.6972,92.563,92.563,4434.0
2018-01-11 10:40:00,110.32,110.39,110.31,110.32,6102.0,92.5798,92.6385,92.5714,92.5798,6102.0
2018-01-11 10:45:00,110.36,110.43,110.3,110.3,4763.0,92.6133,92.6721,92.563,92.563,4763.0
2018-01-11 10:50:00,110.34,110.39,110.23,110.39,20830.0,92.5965,92.6385,92.5042,92.6385,20830.0
2018-01-11 10:55:00,110.39,110.4,110.31,110.37,4885.0,92.6385,92.6469,92.5714,92.6217,4885.0
2018-01-11 11:00:00,110.37,110.48,110.34,110.41,5508.0,92.6217,92.714,92.5965,92.6553,5508.0
2018-01-11 11:05:00,110.39,110.44,110.38,110.44,2146.0,92.6385,92.6805,92.6301,92.6805,2146.0
2018-01-11 11:10:00,110.42,110.48,110.34,110.48,5056.0,92.6637,92.714,92.5965,92.714,5056.0
2018-01-11 11:15:00,110.47,110.51,110.41,110.47,5861.0,92.7056,92.7392,92.6553,92.7056,5861.0
2018-01-11 11:20:00,110.47,110.54,110.47,110.5,2390.0,92.7056,92.7644,92.7056,92.7308,2390.0
2018-01-11 11:25:00,110.48,110.48,110.43,110.45,1833.0,92.714,92.714,92.6721,92.6889,1833.0
2018-01-11 11:30:00,110.46,110.47,110.42,110.42,1900.0,92.6972,92.7056,92.6637,92.6637,1900.0
2018-01-11 11:35:00,110.42,110.57,110.42,110.54,7290.0,92.6637,92.7896,92.6637,92.7644,7290.0
2018-01-11 11:40:00,110.5,110.54,110.48,110.54,2545.0,92.7308,92.7644,92.714,92.7644,2545.0
2018-01-11 11:45:00,110.51,110.57,110.51,110.51,2123.0,92.7392,92.7896,92.7392,92.7392,2123.0
2018-01-11 11:50:00,110.51,110.56,110.5,110.54,1752.0,92.7392,92.7812,92.7308,92.7644,1752.0
2018-01-11 11:55:00,110.54,110.58,110.5,110.54,6206.0,92.7644,92.798,92.7308,92.7644,6206.0
2018-01-11 12:00:00,110.55,110.56,110.49,110.55,6867.0,92.7728,92.7812,92.7224,92.7728,6867.0
2018-01-11 12:05:00,110.56,110.58,110.44,110.45,4710.0,92.7812,92.798,92.6805,92.6889,4710.0
2018-01-11 12:10:00,110.46,110.46,110.46,110.46,200.0,92.6972,92.6972,92.6972,92.6972,200.0
2018-01-11 12:15:00,110.45,110.48,110.4,110.4,3150.0,92.6889,92.714,92.6469,92.6469,3150.0
2018-01-11 12:20:00,110.42,110.43,110.38,110.41,4506.0,92.6637,92.6721,92.6301,92.6553,4506.0
2018-01-11 12:25:00,110.41,110.47,110.41,110.44,5280.0,92.6553,92.7056,92.6553,92.6805,5280.0
2018-01-11 12:30:00,110.41,110.41,110.35,110.36,4999.0,92.6553,92.6553,92.6049,92.6133,4999.0
2018-01-11 12:35:00,110.37,110.46,110.37,110.45,5511.0,92.6217,92.6972,92.6217,92.6889,5511.0
2018-01-11 12:40:00,110.47,110.58,110.46,110.53,5582.0,92.7056,92.798,92.6972,92.756,5582.0
2018-01-11 12:45:00,110.54,110.56,110.5,110.5,2106.0,92.7644,92.7812,92.7308,92.7308,2106.0
2018-01-11 12:50:00,110.51,110.56,110.5,110.56,3300.0,92.7392,92.7812,92.7308,92.7812,3300.0
2018-01-11 12:55:00,110.55,110.55,110.48,110.5,1915.0,92.7728,92.7728,92.714,92.7308,1915.0
2018-01-11 13:00:00,110.52,110.57,110.46,110.56,6497.0,92.7476,92.7896,92.6972,92.7812,6497.0
2018-01-11 13:05:00,110.57,110.57,110.56,110.57,300.0,92.7896,92.7896,92.7812,92.7896,300.0
2018-01-11 13:10:00,110.58,110.6,110.53,110.59,3828.0,92.798,92.8147,92.756,92.8063,3828.0
2018-01-11 13:15:00,110.59,110.61,110.58,110.61,1900.0,92.8063,92.8231,92.798,92.8231,1900.0
2018-01-11 13:20:00,110.62,110.62,110.56,110.56,2111.0,92.8315,92.8315,92.7812,92.7812,2111.0
2018-01-11 13:25:00,110.57,110.58,110.51,110.53,1900.0,92.7896,92.798,92.7392,92.756,1900.0
2018-01-11 13:30:00,110.51,110.51,110.46,110.46,1906.0,92.7392,92.7392,92.6972,92.6972,1906.0
2018-01-11 13:35:00,110.45,110.48,110.41,110.42,4533.0,92.6889,92.714,92.6553,92.6637,4533.0
2018-01-11 13:40:00,110.43,110.44,110.41,110.43,2400.0,92.6721,92.6805,92.6553,92.6721,2400.0
2018-01-11 13:45:00,110.41,110.43,110.35,110.35,2299.0,92.6553,92.6721,92.6049,92.6049,2299.0
2018-01-11 13:50:00,110.33,110.34,110.3,110.3,2101.0,92.5882,92.5965,92.563,92.563,2101.0
2018-01-11 13:55:00,110.33,110.33,110.22,110.22,3600.0,92.5882,92.5882,92.4958,92.4958,3600.0
2018-01-11 14:00:00,110.22,110.23,110.11,110.18,6692.0,92.4958,92.5042,92.4035,92.4623,6692.0
2018-01-11 14:05:00,110.17,110.18,110.07,110.07,18002.0,92.4539,92.4623,92.37,92.37,18002.0
2018-01-11 14:10:00,110.06,110.09,109.98,110.01,9881.0,92.3616,92.3867,92.2944,92.3196,9881.0
2018-01-11 14:15:00,110.01,110.01,109.89,109.92,1800.0,92.3196,92.3196,92.2189,92.2441,1800.0
2018-01-11 14:20:00,109.92,109.98,109.83,109.92,16255.0,92.2441,92.2944,92.1686,92.2441,16255.0
2018-01-11 14:25:00,109.94,110.0,109.89,110.0,3700.0,92.2609,92.3112,92.2189,92.3112,3700.0
2018-01-11 14:30:00,110.0,110.03,109.97,109.97,6498.0,92.3112,92.3364,92.286,92.286,6498.0
2018-01-11 14:35:00,109.97,109.99,109.95,109.98,3662.0,92.286,92.3028,92.2693,92.2944,3662.0
2018-01-11 14:40:00,109.99,110.13,109.99,110.1,7092.0,92.3028,92.4203,92.3028,92.3951,7092.0
2018-01-11 14:45:00,110.08,110.13,110.07,110.13,4202.0,92.3784,92.4203,92.37,92.4203,4202.0
2018-01-11 14:50:00,110.13,110.19,110.09,110.09,9382.0,92.4203,92.4707,92.3867,92.3867,9382.0
2018-01-11 14:55:00,110.08,110.1,109.97,110.09,5608.0,92.3784,92.3951,92.286,92.3867,5608.0
2018-01-11 15:00:00,110.07,110.07,110.0,110.0,2978.0,92.37,92.37,92.3112,92.3112,2978.0
2018-01-11 15:05:00,110.0,110.05,109.99,110.01,6002.0,92.3112,92.3532,92.3028,92.3196,6002.0
2018-01-11 15:10:00,110.01,110.04,109.99,110.0,7100.0,92.3196,92.3448,92.3028,92.3112,7100.0
2018-01-11 15:15:00,110.01,110.02,109.97,110.0,5830.0,92.3196,92.328,92.286,92.3112,5830.0
2018-01-11 15:20:00,110.0,110.03,109.97,110.03,4200.0,92.3112,92.3364,92.286,92.3364,4200.0
2018-01-11 15:25:00,110.02,110.03,109.96,109.98,8107.0,92.328,92.3364,92.2777,92.2944,8107.0
2018-01-11 15:30:00,109.98,110.01,109.95,109.99,12088.0,92.2944,92.3196,92.2693,92.3028,12088.0
2018-01-11 15:35:00,109.99,110.04,109.97,110.0,9779.0,92.3028,92.3448,92.286,92.3112,9779.0
2018-01-11 15:40:00,110.0,110.04,110.0,110.0,17021.0,92.3112,92.3448,92.3112,92.3112,17021.0
2018-01-11 15:45:00,110.02,110.02,109.95,109.98,17400.0,92.328,92.328,92.2693,92.2944,17400.0
2018-01-11 15:50:00,109.99,110.06,109.99,110.0,23626.0,92.3028,92.3616,92.3028,92.3112,23626.0
2018-01-11 15:55:00,110.01,110.13,109.98,110.09,43534.0,92.3196,92.4203,92.2944,92.3867,43534.0
2018-01-12 09:30:00,110.28,110.47,110.08,110.1,11759.0,92.5462,92.7056,92.3784,92.3951,11759.0
2018-01-12 09:35:00,110.11,110.15,110.02,110.03,8920.0,92.4035,92.4371,92.328,92.3364,8920.0
2018-01-12 09:40:00,109.97,110.18,109.96,110.16,4925.0,92.286,92.4623,92.2777,92.4455,4925.0
2018-01-12 09:45:00,110.15,110.17,109.85,110.12,7963.0,92.4371,92.4539,92.1853,92.4119,7963.0
2018-01-12 09:50:00,110.16,110.19,110.05,110.11,3934.0,92.4455,92.4707,92.3532,92.4035,3934.0
2018-01-12 09:55:00,110.13,110.23,110.08,110.12,7400.0,92.4203,92.5042,92.3784,92.4119,7400.0
2018-01-12 10:00:00,110.12,110.2,110.08,110.12,9941.0,92.4119,92.4791,92.3784,92.4119,9941.0
2018-01-12 10:05:00,110.12,110.15,109.99,110.1,12026.0,92.4119,92.4371,92.3028,92.3951,12026.0
2018-01-12 10:10:00,110.12,110.26,110.12,110.19,4286.0,92.4119,92.5294,92.4119,92.4707,4286.0
2018-01-12 10:15:00,110.21,110.21,109.98,110.11,5283.0,92.4875,92.4875,92.2944,92.4035,5283.0
2018-01-12 10:20:00,110.11,110.2,110.11,110.17,1650.0,92.4035,92.4791,92.4035,92.4539,1650.0
2018-01-12 10:25:00,110.17,110.17,110.05,110.08,2797.0,92.4539,92.4539,92.3532,92.3784,2797.0
2018-01-12 10:30:00,110.11,110.14,110.09,110.13,2400.0,92.4035,92.4287,92.3867,92.4203,2400.0
2018-01-12 10:35:00,110.13,110.23,110.13,110.2,6066.0,92.4203,92.5042,92.4203,92.4791,6066.0
2018-01-12 10:40:00,110.2,110.23,110.09,110.19,3900.0,92.4791,92.5042,92.3867,92.4707,3900.0
2018-01-12 10:45:00,110.21,110.31,110.21,110.31,2288.0,92.4875,92.5714,92.4875,92.5714,2288.0
2018-01-12 10:50:00,110.36,110.38,110.3,110.37,5792.0,92.6133,92.6301,92.563,92.6217,5792.0
2018-01-12 10:55:00,110.37,110.37,110.16,110.2,4107.0,92.6217,92.6217,92.4455,92.4791,4107.0
2018-01-12 11:00:00,110.19,110.22,110.14,110.22,9801.0,92.4707,92.4958,92.4287,92.4958,9801.0
2018-01-12 11:05:00,110.21,110.21,110.07,110.09,3993.0,92.4875,92.4875,92.37,92.3867,3993.0
2018-01-12 11:10:00,110.06,110.07,109.93,109.98,6711.0,92.3616,92.37,92.2525,92.2944,6711.0
2018-01-12 11:15:00,109.99,110.01,109.91,109.95,3450.0,92.3028,92.3196,92.2357,92.2693,3450.0
2018-01-12 11:20:00,109.98,110.01,109.94,109.95,3799.0,92.2944,92.3196,92.2609,92.2693,3799.0
2018-01-12 11:25:00,109.91,109.98,109.91,109.95,1800.0,92.2357,92.2944,92.2357,92.2693,1800.0
2018-01-12 11:30:00,109.95,109.99,109.92,109.92,2583.0,92.2693,92.3028,92.2441,92.2441,2583.0
2018-01-12 11:35:00,109.95,109.96,109.9,109.93,2800.0,92.2693,92.2777,92.2273,92.2525,2800.0
2018-01-12 11:40:00,109.96,109.96,109.84,109.85,1750.0,92.2777,92.2777,92.1769,92.1853,1750.0
2018-01-12 11:45:00,109.84,109.86,109.77,109.82,3109.0,92.1769,92.1937,92.1182,92.1602,3109.0
2018-01-12 11:50:00,109.8,109.83,109.76,109.78,3200.0,92.1434,92.1686,92.1098,92.1266,3200.0
2018-01-12 11:55:00,109.75,109.75,109.69,109.7,5300.0,92.1014,92.1014,92.0511,92.0595,5300.0
2018-01-12 12:00:00,109.7,109.73,109.67,109.73,3700.0,92.0595,92.0846,92.0343,92.0846,3700.0
2018-01-12 12:05:00,109.7,109.7,109.65,109.67,5717.0,92.0595,92.0595,92.0175,92.0343,5717.0
2018-01-12 12:10:00,109.71,109.73,109.66,109.66,4102.0,92.0679,92.0846,92.0259,92.0259,4102.0
2018-01-12 12:15:00,109.68,109.68,109.6,109.61,7748.0,92.0427,92.0427,91.9755,91.9839,7748.0
2018-01-12 12:20:00,109.61,109.64,109.6,109.6,2371.0,91.9839,92.0091,91.9755,91.9755,2371.0
2018-01-12 12:25:00,109.62,109.62,109.46,109.47,9764.0,91.9923,91.9923,91.8581,91.8664,9764.0
2018-01-12 12:30:00,109.45,109.48,109.42,109.48,9720.0,91.8497,91.8748,91.8245,91.8748,9720.0
2018-01-12 12:35:00,109.47,109.47,109.4,109.42,4328.0,91.8664,91.8664,91.8077,91.8245,4328.0
2018-01-12 12:40:00,109.4,109.42,109.37,109.39,3325.0,91.8077,91.8245,91.7825,91.7993,3325.0
2018-01-12 12:45:00,109.38,109.4,109.34,109.34,5445.0,91.7909,91.8077,91.7574,91.7574,5445.0
2018-01-12 12:50:00,109.36,109.42,109.35,109.4,4117.0,91.7741,91.8245,91.7657,91.8077,4117.0
2018-01-12 12:55:00,109.37,109.43,109.37,109.39,2163.0,91.7825,91.8329,91.7825,91.7993,2163.0
2018-01-12 13:00:00,109.41,109.41,109.37,109.38,2610.0,91.8161,91.8161,91.7825,91.7909,2610.0
2018-01-12 13:05:00,109.37,109.62,109.34,109.62,7391.0,91.7825,91.9923,91.7574,91.9923,7391.0
2018-01-12 13:10:00,109.62,109.62,109.53,109.56,1524.0,91.9923,91.9923,91.9168,91.942,1524.0
2018-01-12 13:15:00,109.54,109.59,109.52,109.52,5627.0,91.9252,91.9672,91.9084,91.9084,5627.0
2018-01-12 13:20:00,109.49,109.49,109.4,109.46,2888.0,91.8832,91.8832,91.8077,91.8581,2888.0
2018-01-12 13:25:00,109.45,109.46,109.43,109.43,1500.0,91.8497,91.8581,91.8329,91.8329,1500.0
2018-01-12 13:30:00,109.44,109.45,109.41,109.45,3417.0,91.8413,91.8497,91.8161,91.8497,3417.0
2018-01-12 13:35:00,109.46,109.48,109.39,109.39,7514.0,91.8581,91.8748,91.7993,91.7993,7514.0
2018-01-12 13:40:00,109.4,109.42,109.35,109.37,5599.0,91.8077,91.8245,91.7657,91.7825,5599.0
2018-01-12 13:45:00,109.37,109.37,109.33,109.33,5926.0,91.7825,91.7825,91.749,91.749,5926.0
2018-01-12 13:50:00,109.35,109.39,109.34,109.37,2561.0,91.7657,91.7993,91.7574,91.7825,2561.0
2018-01-12 13:55:00,109.4,109.48,109.37,109.48,4524.0,91.8077,91.8748,91.7825,91.8748,4524.0
2018-01-12 14:00:00,109.48,109.56,109.44,109.56,4513.0,91.8748,91.942,91.8413,91.942,4513.0
2018-01-12 14:05:00,109.58,109.64,109.58,109.63,3534.0,91.9588,92.0091,91.9588,92.0007,3534.0
2018-01-12 14:10:00,109.62,109.64,109.59,109.6,2759.0,91.9923,92.0091,91.9672,91.9755,2759.0
2018-01-12 14:15:00,109.61,109.64,109.57,109.64,4870.0,91.9839,92.0091,91.9504,92.0091,4870.0
2018-01-12 14:20:00,109.63,109.64,109.6,109.64,4557.0,92.0007,92.0091,91.9755,92.0091,4557.0
2018-01-12 14:25:00,109.66,109.67,109.64,109.65,3246.0,92.0259,92.0343,92.0091,92.0175,3246.0
2018-01-12 14:30:00,109.64,109.66,109.58,109.62,3584.0,92.0091,92.0259,91.9588,91.9923,3584.0
2018-01-12 14:35:00,109.62,109.62,109.55,109.55,4292.0,91.9923,91.9923,91.9336,91.9336,4292.0
2018-01-12 14:40:00,109.51,109.56,109.48,109.54,3300.0,91.9,91.942,91.8748,91.9252,3300.0
2018-01-12 14:45:00,109.54,109.55,109.51,109.51,2481.0,91.9252,91.9336,91.9,91.9,2481.0
2018-01-12 14:50:00,109.51,109.52,109.47,109.47,1600.0,91.9,91.9084,91.8664,91.8664,1600.0
2018-01-12 14:55:00,109.46,109.49,109.46,109.48,3758.0,91.8581,91.8832,91.8581,91.8748,3758.0
2018-01-12 15:00:00,109.48,109.49,109.45,109.45,3458.0,91.8748,91.8832,91.8497,91.8497,3458.0
2018-01-12 15:05:00,109.45,109.52,109.45,109.48,5318.0,91.8497,91.9084,91.8497,91.8748,5318.0
2018-01-12 15:10:00,109.47,109.47,109.39,109.4,2974.0,91.8664,91.8664,91.7993,91.8077,2974.0
2018-01-12 15:15:00,109.38,109.43,109.38,109.41,4138.0,91.7909,91.8329,91.7909,91.8161,4138.0
2018-01-12 15:20:00,109.4,109.43,109.37,109.39,4812.0,91.8077,91.8329,91.7825,91.7993,4812.0
2018-01-12 15:25:00,109.38,109.44,109.37,109.41,5530.0,91.7909,91.8413,91.7825,91.8161,5530.0
2018-01-12 15:30:00,109.42,109.47,109.41,109.46,5365.0,91.8245,91.8664,91.8161,91.8581,5365.0
2018-01-12 15:35:00,109.46,109.46,109.42,109.45,3448.0,91.8581,91.8581,91.8245,91.8497,3448.0
2018-01-12 15:40:00,109.45,109.47,109.38,109.38,12178.0,91.8497,91.8664,91.7909,91.7909,12178.0
2018-01-12 15:45:00,109.4,109.47,109.37,109.44,18934.0,91.8077,91.8664,91.7825,91.8413,18934.0
2018-01-12 15:50:00,109.45,109.47,109.32,109.36,14384.0,91.8497,91.8664,91.7406,91.7741,14384.0
2018-01-12 15:55:00,109.36,109.37,109.23,109.26,56557.0,91.7741,91.7825,91.665,91.6902,56557.0
2018-01-16 09:30:00,107.31,108.61,107.26,108.56,42313.0,90.0538,91.1447,90.0118,91.1028,42313.0
2018-01-16 09:35:00,108.7,108.86,108.28,108.59,22714.0,91.2203,91.3545,90.8678,91.128,22714.0
2018-01-16 09:40:00,108.64,109.2,108.53,108.96,10074.0,91.1699,91.6399,91.0776,91.4385,10074.0
2018-01-16 09:45:00,109.0,109.29,108.86,109.21,13664.0,91.472,91.7154,91.3545,91.6483,13664.0
2018-01-16 09:50:00,109.17,109.21,109.02,109.02,9493.0,91.6147,91.6483,91.4888,91.4888,9493.0
2018-01-16 09:55:00,108.99,109.05,108.88,108.96,8828.0,91.4636,91.514,91.3713,91.4385,8828.0
2018-01-16 10:00:00,108.95,109.0,108.87,108.95,9077.0,91.4301,91.472,91.3629,91.4301,9077.0
2018-01-16 10:05:00,108.94,108.96,108.7,108.72,8690.0,91.4217,91.4385,91.2203,91.2371,8690.0
2018-01-16 10:10:00,108.71,108.73,108.58,108.66,8584.0,91.2287,91.2454,91.1196,91.1867,8584.0
2018-01-16 10:15:00,108.7,108.84,108.7,108.82,14606.0,91.2203,91.3378,91.2203,91.321,14606.0
2018-01-16 10:20:00,108.8,108.84,108.54,108.58,14168.0,91.3042,91.3378,91.086,91.1196,14168.0
2018-01-16 10:25:00,108.6,108.76,108.6,108.76,4932.0,91.1364,91.2706,91.1364,91.2706,4932.0
2018-01-16 10:30:00,108.72,108.78,108.68,108.77,5076.0,91.2371,91.2874,91.2035,91.279,5076.0
2018-01-16 10:35:00,108.73,108.75,108.51,108.69,10065.0,91.2454,91.2622,91.0608,91.2119,10065.0
2018-01-16 10:40:00,108.73,108.78,108.69,108.77,13605.0,91.2454,91.2874,91.2119,91.279,13605.0
2018-01-16 10:45:00,108.78,108.8,108.68,108.75,8727.0,91.2874,91.3042,91.2035,91.2622,8727.0
2018-01-16 10:50:00,108.72,108.79,108.57,108.59,10331.0,91.2371,91.2958,91.1112,91.128,10331.0
2018-01-16 10:55:00,108.59,108.6,108.4,108.51,12935.0,91.128,91.1364,90.9685,91.0608,12935.0
2018-01-16 11:00:00,108.56,108.65,108.5,108.65,7421.0,91.1028,91.1783,91.0524,91.1783,7421.0
2018-01-16 11:05:00,108.62,108.66,108.42,108.44,42910.0,91.1531,91.1867,90.9853,91.0021,42910.0
2018-01-16 11:10:00,108.47,108.61,108.47,108.56,11859.0,91.0273,91.1447,91.0273,91.1028,11859.0
2018-01-16 11:15:00,108.58,108.61,108.51,108.53,15195.0,91.1196,91.1447,91.0608,91.0776,15195.0
2018-01-16 11:20:00,108.53,108.61,108.49,108.5,8395.0,91.0776,91.1447,91.044,91.0524,8395.0
2018-01-16 11:25:00,108.47,108.55,108.47,108.52,13558.0,91.0273,91.0944,91.0273,91.0692,13558.0
2018-01-16 11:30:00,108.52,108.54,108.43,108.46,7462.0,91.0692,91.086,90.9937,91.0189,7462.0
2018-01-16 11:35:00,108.45,108.48,108.39,108.44,10322.0,91.0105,91.0356,90.9601,91.0021,10322.0
2018-01-16 11:40:00,108.43,108.47,108.4,108.41,3973.0,90.9937,91.0273,90.9685,90.9769,3973.0
2018-01-16 11:45:00,108.42,108.5,108.38,108.46,6197.0,90.9853,91.0524,90.9517,91.0189,6197.0
2018-01-16 11:50:00,108.48,108.5,108.41,108.43,7381.0,91.0356,91.0524,90.9769,90.9937,7381.0
2018-01-16 11:55:00,108.43,108.48,108.4,108.48,3914.0,90.9937,91.0356,90.9685,91.0356,3914.0
2018-01-16 12:00:00,108.45,108.47,108.43,108.46,18821.0,91.0105,91.0273,90.9937,91.0189,18821.0
2018-01-16 12:05:00,108.47,108.5,108.42,108.48,4850.0,91.0273,91.0524,90.9853,91.0356,4850.0
2018-01-16 12:10:00,108.45,108.48,108.43,108.46,9335.0,91.0105,91.0356,90.9937,91.0189,9335.0
2018-01-16 12:15:00,108.44,108.49,108.43,108.47,7665.0,91.0021,91.044,90.9937,91.0273,7665.0
2018-01-16 12:20:00,108.46,108.47,108.42,108.45,3808.0,91.0189,91.0273,90.9853,91.0105,3808.0
2018-01-16 12:25:00,108.47,108.49,108.4,108.4,11807.0,91.0273,91.044,90.9685,90.9685,11807.0
2018-01-16 12:30:00,108.41,108.5,108.4,108.46,33904.0,90.9769,91.0524,90.9685,91.0189,33904.0
2018-01-16 12:35:00,108.49,108.52,108.44,108.46,33797.0,91.044,91.0692,91.0021,91.0189,33797.0
2018-01-16 12:40:00,108.47,108.66,108.47,108.62,17867.0,91.0273,91.1867,91.0273,91.1531,17867.0
2018-01-16 12:45:00,108.63,108.65,108.6,108.65,4900.0,91.1615,91.1783,91.1364,91.1783,4900.0
2018-01-16 12:50:00,108.65,108.67,108.58,108.64,11109.0,91.1783,91.1951,91.1196,91.1699,11109.0
2018-01-16 12:55:00,108.65,108.65,108.53,108.61,14983.0,91.1783,91.1783,91.0776,91.1447,14983.0
2018-01-16 13:00:00,108.64,108.75,108.6,108.74,20100.0,91.1699,91.2622,91.1364,91.2538,20100.0
2018-01-16 13:05:00,108.75,108.8,108.74,108.77,15106.0,91.2622,91.3042,91.2538,91.279,15106.0
2018-01-16 13:10:00,108.76,108.8,108.68,108.8,16327.0,91.2706,91.3042,91.2035,91.3042,16327.0
2018-01-16 13:15:00,108.81,108.82,108.76,108.79,10924.0,91.3126,91.321,91.2706,91.2958,10924.0
2018-01-16 13:20:00,108.79,108.8,108.7,108.72,4367.0,91.2958,91.3042,91.2203,91.2371,4367.0
2018-01-16 13:25:00,108.74,108.75,108.7,108.73,3236.0,91.2538,91.2622,91.2203,91.2454,3236.0
2018-01-16 13:30:00,108.74,108.74,108.67,108.67,3917.0,91.2538,91.2538,91.1951,91.1951,3917.0
2018-01-16 13:35:00,108.69,108.69,108.52,108.54,6400.0,91.2119,91.2119,91.0692,91.086,6400.0
2018-01-16 13:40:00,108.52,108.62,108.47,108.62,11999.0,91.0692,91.1531,91.0273,91.1531,11999.0
2018-01-16 13:45:00,108.6,108.64,108.59,108.64,7131.0,91.1364,91.1699,91.128,91.1699,7131.0
2018-01-16 13:50:00,108.63,108.67,108.61,108.65,14206.0,91.1615,91.1951,91.1447,91.1783,14206.0
2018-01-16 13:55:00,108.63,108.67,108.62,108.65,4852.0,91.1615,91.1951,91.1531,91.1783,4852.0
2018-01-16 14:00:00,108.63,108.66,108.62,108.64,6848.0,91.1615,91.1867,91.1531,91.1699,6848.0
2018-01-16 14:05:00,108.65,108.75,108.65,108.67,8563.0,91.1783,91.2622,91.1783,91.1951,8563.0
2018-01-16 14:10:00,108.67,108.72,108.63,108.63,10360.0,91.1951,91.2371,91.1615,91.1615,10360.0
2018-01-16 14:15:00,108.64,108.65,108.53,108.6,9037.0,91.1699,91.1783,91.0776,91.1364,9037.0
2018-01-16 14:20:00,108.59,108.64,108.57,108.62,8254.0,91.128,91.1699,91.1112,91.1531,8254.0
2018-01-16 14:25:00,108.62,108.71,108.6,108.65,7838.0,91.1531,91.2287,91.1364,91.1783,7838.0
2018-01-16 14:30:00,108.66,108.67,108.4,108.64,29190.0,91.1867,91.1951,90.9685,91.1699,29190.0
2018-01-16 14:35:00,108.64,108.66,108.54,108.56,8896.0,91.1699,91.1867,91.086,91.1028,8896.0
2018-01-16 14:40:00,108.56,108.62,108.48,108.48,7121.0,91.1028,91.1531,91.0356,91.0356,7121.0
2018-01-16 14:45:00,108.48,108.51,108.36,108.48,9794.0,91.0356,91.0608,90.9349,91.0356,9794.0
2018-01-16 14:50:00,108.45,108.52,108.44,108.46,5470.0,91.0105,91.0692,91.0021,91.0189,5470.0
2018-01-16 14:55:00,108.48,108.49,108.4,108.4,13444.0,91.0356,91.044,90.9685,90.9685,13444.0
2018-01-16 15:00:00,108.4,108.48,108.39,108.43,10072.0,90.9685,91.0356,90.9601,90.9937,10072.0
2018-01-16 15:05:00,108.43,108.47,108.37,108.45,9586.0,90.9937,91.0273,90.9433,91.0105,9586.0
2018-01-16 15:10:00,108.45,108.52,108.42,108.45,22321.0,91.0105,91.0692,90.9853,91.0105,22321.0
2018-01-16 15:15:00,108.43,108.44,108.37,108.41,13717.0,90.9937,91.0021,90.9433,90.9769,13717.0
2018-01-16 15:20:00,108.42,108.42,108.35,108.36,21294.0,90.9853,90.9853,90.9266,90.9349,21294.0
2018-01-16 15:25:00,108.37,108.42,108.25,108.4,15847.0,90.9433,90.9853,90.8426,90.9685,15847.0
2018-01-16 15:30:00,108.4,108.4,108.28,108.29,32371.0,90.9685,90.9685,90.8678,90.8762,32371.0
2018-01-16 15:35:00,108.31,108.41,108.28,108.34,23271.0,90.893,90.9769,90.8678,90.9182,23271.0
2018-01-16 15:40:00,108.34,108.39,108.26,108.32,32482.0,90.9182,90.9601,90.851,90.9014,32482.0
2018-01-16 15:45:00,108.33,108.33,108.22,108.33,50698.0,90.9098,90.9098,90.8175,90.9098,50698.0
2018-01-16 15:50:00,108.33,108.35,108.24,108.27,59244.0,90.9098,90.9266,90.8342,90.8594,59244.0
2018-01-16 15:55:00,108.23,108.3,108.17,108.28,52453.0,90.8258,90.8846,90.7755,90.8678,52453.0
2018-01-17 09:30:00,108.5,108.83,108.23,108.55,19072.0,91.0524,91.3294,90.8258,91.0944,19072.0
2018-01-17 09:35:00,108.74,108.85,108.68,108.68,11075.0,91.2538,91.3461,91.2035,91.2035,11075.0
2018-01-17 09:40:00,108.61,108.62,108.38,108.48,5886.0,91.1447,91.1531,90.9517,91.0356,5886.0
2018-01-17 09:45:00,108.49,108.64,108.26,108.29,27085.0,91.044,91.1699,90.851,90.8762,27085.0
2018-01-17 09:50:00,108.3,108.4,108.1,108.36,30786.0,90.8846,90.9685,90.7168,90.9349,30786.0
2018-01-17 09:55:00,108.38,108.6,108.31,108.31,27739.0,90.9517,91.1364,90.893,90.893,27739.0
2018-01-17 10:00:00,108.32,108.43,108.22,108.36,25668.0,90.9014,90.9937,90.8175,90.9349,25668.0
2018-01-17 10:05:00,108.38,108.47,108.3,108.46,10630.0,90.9517,91.0273,90.8846,91.0189,10630.0
2018-01-17 10:10:00,108.47,108.47,108.35,108.37,14828.0,91.0273,91.0273,90.9266,90.9433,14828.0
2018-01-17 10:15:00,108.38,108.6,108.37,108.58,47591.0,90.9517,91.1364,90.9433,91.1196,47591.0
2018-01-17 10:20:00,108.6,108.87,108.58,108.7,73243.0,91.1364,91.3629,91.1196,91.2203,73243.0
2018-01-17 10:25:00,108.73,108.84,108.63,108.77,50793.0,91.2454,91.3378,91.1615,91.279,50793.0
2018-01-17 10:30:00,108.77,108.86,108.68,108.84,68114.0,91.279,91.3545,91.2035,91.3378,68114.0
2018-01-17 10:35:00,108.83,108.84,108.76,108.81,54161.0,91.3294,91.3378,91.2706,91.3126,54161.0
2018-01-17 10:40:00,108.82,108.92,108.8,108.89,34087.0,91.321,91.4049,91.3042,91.3797,34087.0
2018-01-17 10:45:00,108.91,108.94,108.74,108.86,41348.0,91.3965,91.4217,91.2538,91.3545,41348.0
2018-01-17 10:50:00,108.84,108.9,108.74,108.75,25578.0,91.3378,91.3881,91.2538,91.2622,25578.0
2018-01-17 10:55:00,108.77,108.94,108.72,108.81,38727.0,91.279,91.4217,91.2371,91.3126,38727.0
2018-01-17 11:00:00,108.82,108.83,108.74,108.81,61400.0,91.321,91.3294,91.2538,91.3126,61400.0
2018-01-17 11:05:00,108.81,109.1,108.73,109.1,15206.0,91.3126,91.5559,91.2454,91.5559,15206.0
2018-01-17 11:10:00,109.11,109.18,109.05,109.17,62796.0,91.5643,91.6231,91.514,91.6147,62796.0
2018-01-17 11:15:00,109.2,109.31,109.18,109.28,5945.0,91.6399,91.7322,91.6231,91.707,5945.0
2018-01-17 11:20:00,109.25,109.26,108.96,109.01,8651.0,91.6818,91.6902,91.4385,91.4804,8651.0
2018-01-17 11:25:00,109.01,109.08,108.96,108.96,8420.0,91.4804,91.5392,91.4385,91.4385,8420.0
2018-01-17 11:30:00,108.95,109.04,108.91,108.98,17488.0,91.4301,91.5056,91.3965,91.4552,17488.0
2018-01-17 11:35:00,109.0,109.04,108.92,109.01,7521.0,91.472,91.5056,91.4049,91.4804,7521.0
2018-01-17 11:40:00,109.0,109.02,108.95,108.99,7223.0,91.472,91.4888,91.4301,91.4636,7223.0
2018-01-17 11:45:00,109.0,109.08,108.99,109.06,22108.0,91.472,91.5392,91.4636,91.5224,22108.0
2018-01-17 11:50:00,109.07,109.08,109.01,109.06,11240.0,91.5308,91.5392,91.4804,91.5224,11240.0
2018-01-17 11:55:00,109.07,109.09,109.0,109.06,8936.0,91.5308,91.5476,91.472,91.5224,8936.0
2018-01-17 12:00:00,109.07,109.1,109.06,109.06,6100.0,91.5308,91.5559,91.5224,91.5224,6100.0
2018-01-17 12:05:00,109.06,109.07,108.95,109.0,8976.0,91.5224,91.5308,91.4301,91.472,8976.0
2018-01-17 12:10:00,109.01,109.01,108.95,109.0,1856.0,91.4804,91.4804,91.4301,91.472,1856.0
2018-01-17 12:15:00,108.98,109.05,108.97,109.05,6660.0,91.4552,91.514,91.4469,91.514,6660.0
2018-01-17 12:20:00,109.04,109.15,109.03,109.15,7550.0,91.5056,91.5979,91.4972,91.5979,7550.0
2018-01-17 12:25:00,109.15,109.37,109.15,109.37,5313.0,91.5979,91.7825,91.5979,91.7825,5313.0
2018-01-17 12:30:00,109.35,109.38,109.25,109.28,12071.0,91.7657,91.7909,91.6818,91.707,12071.0
2018-01-17 12:35:00,109.28,109.4,109.28,109.36,7873.0,91.707,91.8077,91.707,91.7741,7873.0
2018-01-17 12:40:00,109.37,109.38,109.33,109.35,7262.0,91.7825,91.7909,91.749,91.7657,7262.0
2018-01-17 12:45:00,109.36,109.42,109.35,109.4,7916.0,91.7741,91.8245,91.7657,91.8077,7916.0
2018-01-17 12:50:00,109.42,109.42,109.35,109.41,8715.0,91.8245,91.8245,91.7657,91.8161,8715.0
2018-01-17 12:55:00,109.42,109.53,109.42,109.53,6400.0,91.8245,91.9168,91.8245,91.9168,6400.0
2018-01-17 13:00:00,109.55,109.61,109.42,109.61,11433.0,91.9336,91.9839,91.8245,91.9839,11433.0
2018-01-17 13:05:00,109.63,109.66,109.58,109.58,4918.0,92.0007,92.0259,91.9588,91.9588,4918.0
2018-01-17 13:10:00,109.59,109.6,109.48,109.5,7200.0,91.9672,91.9755,91.8748,91.8916,7200.0
2018-01-17 13:15:00,109.47,109.48,109.35,109.35,2556.0,91.8664,91.8748,91.7657,91.7657,2556.0
2018-01-17 13:20:00,109.35,109.41,109.32,109.41,5315.0,91.7657,91.8161,91.7406,91.8161,5315.0
2018-01-17 13:25:00,109.37,109.39,109.35,109.38,1600.0,91.7825,91.7993,91.7657,91.7909,1600.0
2018-01-17 13:30:00,109.39,109.4,109.34,109.4,5683.0,91.7993,91.8077,91.7574,91.8077,5683.0
2018-01-17 13:35:00,109.42,109.44,109.35,109.38,3202.0,91.8245,91.8413,91.7657,91.7909,3202.0
2018-01-17 13:40:00,109.4,109.42,109.38,109.4,3715.0,91.8077,91.8245,91.7909,91.8077,3715.0
2018-01-17 13:45:00,109.42,109.43,109.37,109.43,4695.0,91.8245,91.8329,91.7825,91.8329,4695.0
2018-01-17 13:50:00,109.43,109.49,109.4,109.46,6000.0,91.8329,91.8832,91.8077,91.8581,6000.0
2018-01-17 13:55:00,109.47,109.49,109.41,109.42,3665.0,91.8664,91.8832,91.8161,91.8245,3665.0
2018-01-17 14:00:00,109.39,109.46,109.36,109.46,5910.0,91.7993,91.8581,91.7741,91.8581,5910.0
2018-01-17 14:05:00,109.47,109.55,109.43,109.49,7225.0,91.8664,91.9336,91.8329,91.8832,7225.0
2018-01-17 14:10:00,109.49,109.51,109.41,109.41,4908.0,91.8832,91.9,91.8161,91.8161,4908.0
2018-01-17 14:15:00,109.43,109.47,109.41,109.45,10171.0,91.8329,91.8664,91.8161,91.8497,10171.0
2018-01-17 14:20:00,109.46,109.47,109.39,109.45,5200.0,91.8581,91.8664,91.7993,91.8497,5200.0
2018-01-17 14:25:00,109.45,109.46,109.43,109.44,1860.0,91.8497,91.8581,91.8329,91.8413,1860.0
2018-01-17 14:30:00,109.43,109.44,109.29,109.3,4288.0,91.8329,91.8413,91.7154,91.7238,4288.0
2018-01-17 14:35:00,109.29,109.32,109.25,109.27,4549.0,91.7154,91.7406,91.6818,91.6986,4549.0
2018-01-17 14:40:00,109.27,109.31,109.24,109.31,6526.0,91.6986,91.7322,91.6734,91.7322,6526.0
2018-01-17 14:45:00,109.3,109.34,109.29,109.31,5248.0,91.7238,91.7574,91.7154,91.7322,5248.0
2018-01-17 14:50:00,109.31,109.32,109.23,109.29,5283.0,91.7322,91.7406,91.665,91.7154,5283.0
2018-01-17 14:55:00,109.3,109.36,109.26,109.29,8028.0,91.7238,91.7741,91.6902,91.7154,8028.0
2018-01-17 15:00:00,109.34,109.34,109.27,109.29,6047.0,91.7574,91.7574,91.6986,91.7154,6047.0
2018-01-17 15:05:00,109.3,109.34,109.22,109.22,7653.0,91.7238,91.7574,91.6566,91.6566,7653.0
2018-01-17 15:10:00,109.24,109.28,109.22,109.23,14895.0,91.6734,91.707,91.6566,91.665,14895.0
2018-01-17 15:15:00,109.23,109.29,109.23,109.26,6133.0,91.665,91.7154,91.665,91.6902,6133.0
2018-01-17 15:20:00,109.24,109.26,109.14,109.14,8283.0,91.6734,91.6902,91.5895,91.5895,8283.0
2018-01-17 15:25:00,109.13,109.14,109.04,109.06,4496.0,91.5811,91.5895,91.5056,91.5224,4496.0
2018-01-17 15:30:00,109.04,109.07,108.94,108.94,7737.0,91.5056,91.5308,91.4217,91.4217,7737.0
2018-01-17 15:35:00,108.94,109.07,108.94,109.03,15177.0,91.4217,91.5308,91.4217,91.4972,15177.0
2018-01-17 15:40:00,109.03,109.08,108.98,108.99,10230.0,91.4972,91.5392,91.4552,91.4636,10230.0
2018-01-17 15:45:00,109.0,109.01,108.9,108.91,16551.0,91.472,91.4804,91.3881,91.3965,16551.0
2018-01-17 15:50:00,108.92,108.98,108.87,108.89,19168.0,91.4049,91.4552,91.3629,91.3797,19168.0
2018-01-17 15:55:00,108.89,108.95,108.81,108.93,48074.0,91.3797,91.4301,91.3126,91.4133,48074.0
2018-01-18 09:30:00,109.06,109.06,108.32,108.32,8732.0,91.5224,91.5224,90.9014,90.9014,8732.0
2018-01-18 09:35:00,108.53,109.03,108.53,108.88,4600.0,91.0776,91.4972,91.0776,91.3713,4600.0
2018-01-18 09:40:00,108.88,109.11,108.88,108.94,3494.0,91.3713,91.5643,91.3713,91.4217,3494.0
2018-01-18 09:45:00,108.96,109.25,108.92,109.12,5957.0,91.4385,91.6818,91.4049,91.5727,5957.0
2018-01-18 09:50:00,109.14,109.27,109.09,109.17,3600.0,91.5895,91.6986,91.5476,91.6147,3600.0
2018-01-18 09:55:00,109.11,109.24,108.96,108.97,5759.0,91.5643,91.6734,91.4385,91.4469,5759.0
2018-01-18 10:00:00,108.93,109.03,108.84,108.9,8455.0,91.4133,91.4972,91.3378,91.3881,8455.0
2018-01-18 10:05:00,108.94,108.99,108.7,108.8,10950.0,91.4217,91.4636,91.2203,91.3042,10950.0
2018-01-18 10:10:00,108.84,108.84,108.7,108.75,4636.0,91.3378,91.3378,91.2203,91.2622,4636.0
2018-01-18 10:15:00,108.69,108.78,108.63,108.71,8921.0,91.2119,91.2874,91.1615,91.2287,8921.0
2018-01-18 10:20:00,108.65,108.66,108.53,108.55,2300.0,91.1783,91.1867,91.0776,91.0944,2300.0
2018-01-18 10:25:00,108.54,108.58,108.34,108.39,3300.0,91.086,91.1196,90.9182,90.9601,3300.0
2018-01-18 10:30:00,108.39,108.41,108.33,108.33,4101.0,90.9601,90.9769,90.9098,90.9098,4101.0
2018-01-18 10:35:00,108.23,108.38,108.23,108.38,2800.0,90.8258,90.9517,90.8258,90.9517,2800.0
2018-01-18 10:40:00,108.35,108.46,108.29,108.36,10400.0,90.9266,91.0189,90.8762,90.9349,10400.0
2018-01-18 10:45:00,108.36,108.45,108.31,108.33,3626.0,90.9349,91.0105,90.893,90.9098,3626.0
2018-01-18 10:50:00,108.32,108.35,108.25,108.33,5483.0,90.9014,90.9266,90.8426,90.9098,5483.0
2018-01-18 10:55:00,108.33,108.33,108.2,108.22,3109.0,90.9098,90.9098,90.8007,90.8175,3109.0
2018-01-18 11:00:00,108.22,108.25,108.11,108.13,4128.0,90.8175,90.8426,90.7251,90.7419,4128.0
2018-01-18 11:05:00,108.13,108.13,107.99,108.02,6129.0,90.7419,90.7419,90.6244,90.6496,6129.0
2018-01-18 11:10:00,107.96,108.1,107.96,108.05,2800.0,90.5993,90.7168,90.5993,90.6748,2800.0
2018-01-18 11:15:00,108.05,108.07,107.99,108.02,4635.0,90.6748,90.6916,90.6244,90.6496,4635.0
2018-01-18 11:20:00,108.03,108.04,107.93,107.95,4010.0,90.658,90.6664,90.5741,90.5909,4010.0
2018-01-18 11:25:00,107.94,108.0,107.86,107.9,2810.0,90.5825,90.6328,90.5153,90.5489,2810.0
2018-01-18 11:30:00,107.9,108.0,107.86,107.99,2900.0,90.5489,90.6328,90.5153,90.6244,2900.0
2018-01-18 11:35:00,107.96,108.0,107.93,107.97,1800.0,90.5993,90.6328,90.5741,90.6077,1800.0
2018-01-18 11:40:00,107.93,107.97,107.85,107.97,5247.0,90.5741,90.6077,90.507,90.6077,5247.0
2018-01-18 11:45:00,107.97,107.97,107.84,107.89,2817.0,90.6077,90.6077,90.4986,90.5405,2817.0
2018-01-18 11:50:00,107.89,107.98,107.88,107.98,2805.0,90.5405,90.6161,90.5321,90.6161,2805.0
2018-01-18 11:55:00,107.98,108.01,107.95,107.96,4500.0,90.6161,90.6412,90.5909,90.5993,4500.0
2018-01-18 12:00:00,107.93,107.99,107.91,107.99,3515.0,90.5741,90.6244,90.5573,90.6244,3515.0
2018-01-18 12:05:00,107.96,108.05,107.94,108.03,3827.0,90.5993,90.6748,90.5825,90.658,3827.0
2018-01-18 12:10:00,108.06,108.07,107.98,107.99,3313.0,90.6832,90.6916,90.6161,90.6244,3313.0
2018-01-18 12:15:00,108.04,108.06,107.98,107.99,4900.0,90.6664,90.6832,90.6161,90.6244,4900.0
2018-01-18 12:20:00,107.99,108.05,107.99,108.01,7600.0,90.6244,90.6748,90.6244,90.6412,7600.0
2018-01-18 12:25:00,108.02,108.02,107.96,107.96,6734.0,90.6496,90.6496,90.5993,90.5993,6734.0
2018-01-18 12:30:00,107.97,108.0,107.88,107.88,5752.0,90.6077,90.6328,90.5321,90.5321,5752.0
2018-01-18 12:35:00,107.89,108.0,107.88,107.99,3900.0,90.5405,90.6328,90.5321,90.6244,3900.0
2018-01-18 12:40:00,108.02,108.03,107.9,107.9,4032.0,90.6496,90.658,90.5489,90.5489,4032.0
2018-01-18 12:45:00,107.92,107.96,107.92,107.94,2061.0,90.5657,90.5993,90.5657,90.5825,2061.0
2018-01-18 12:50:00,107.94,107.99,107.93,107.93,3339.0,90.5825,90.6244,90.5741,90.5741,3339.0
2018-01-18 12:55:00,107.93,107.94,107.88,107.91,5067.0,90.5741,90.5825,90.5321,90.5573,5067.0
2018-01-18 13:00:00,107.92,107.93,107.81,107.81,2138.0,90.5657,90.5741,90.4734,90.4734,2138.0
2018-01-18 13:05:00,107.82,107.9,107.8,107.8,3500.0,90.4818,90.5489,90.465,90.465,3500.0
2018-01-18 13:10:00,107.8,107.87,107.76,107.8,7551.0,90.465,90.5237,90.4314,90.465,7551.0
2018-01-18 13:15:00,107.82,107.82,107.78,107.8,5343.0,90.4818,90.4818,90.4482,90.465,5343.0
2018-01-18 13:20:00,107.8,107.81,107.76,107.79,2482.0,90.465,90.4734,90.4314,90.4566,2482.0
2018-01-18 13:25:00,107.81,107.83,107.71,107.71,4310.0,90.4734,90.4902,90.3895,90.3895,4310.0
2018-01-18 13:30:00,107.72,107.74,107.66,107.67,3325.0,90.3979,90.4146,90.3475,90.3559,3325.0
2018-01-18 13:35:00,107.67,107.67,107.6,107.61,1700.0,90.3559,90.3559,90.2972,90.3055,1700.0
2018-01-18 13:40:00,107.59,107.72,107.59,107.72,8812.0,90.2888,90.3979,90.2888,90.3979,8812.0
2018-01-18 13:45:00,107.72,107.79,107.72,107.79,2475.0,90.3979,90.4566,90.3979,90.4566,2475.0
2018-01-18 13:50:00,107.79,107.83,107.78,107.78,2815.0,90.4566,90.4902,90.4482,90.4482,2815.0
2018-01-18 13:55:00,107.79,107.94,107.78,107.94,3916.0,90.4566,90.5825,90.4482,90.5825,3916.0
2018-01-18 14:00:00,107.93,108.02,107.91,108.01,4110.0,90.5741,90.6496,90.5573,90.6412,4110.0
2018-01-18 14:05:00,108.01,108.09,108.0,108.09,2860.0,90.6412,90.7084,90.6328,90.7084,2860.0
2018-01-18 14:10:00,108.11,108.13,108.06,108.1,3556.0,90.7251,90.7419,90.6832,90.7168,3556.0
2018-01-18 14:15:00,108.1,108.13,108.09,108.1,5512.0,90.7168,90.7419,90.7084,90.7168,5512.0
2018-01-18 14:20:00,108.1,108.1,108.05,108.07,3635.0,90.7168,90.7168,90.6748,90.6916,3635.0
2018-01-18 14:25:00,108.1,108.1,108.05,108.08,4292.0,90.7168,90.7168,90.6748,90.7,4292.0
2018-01-18 14:30:00,108.11,108.16,108.03,108.11,13697.0,90.7251,90.7671,90.658,90.7251,13697.0
2018-01-18 14:35:00,108.1,108.17,108.09,108.11,5995.0,90.7168,90.7755,90.7084,90.7251,5995.0
2018-01-18 14:40:00,108.07,108.1,108.03,108.04,3946.0,90.6916,90.7168,90.658,90.6664,3946.0
2018-01-18 14:45:00,108.02,108.02,107.96,108.0,3631.0,90.6496,90.6496,90.5993,90.6328,3631.0
2018-01-18 14:50:00,108.0,108.05,107.96,108.05,3617.0,90.6328,90.6748,90.5993,90.6748,3617.0
2018-01-18 14:55:00,108.05,108.05,107.96,107.99,4428.0,90.6748,90.6748,90.5993,90.6244,4428.0
2018-01-18 15:00:00,107.99,108.02,107.95,107.99,7864.0,90.6244,90.6496,90.5909,90.6244,7864.0
2018-01-18 15:05:00,108.01,108.04,107.99,108.0,5557.0,90.6412,90.6664,90.6244,90.6328,5557.0
2018-01-18 15:10:00,107.98,108.0,107.92,107.99,6819.0,90.6161,90.6328,90.5657,90.6244,6819.0
2018-01-18 15:15:00,108.0,108.02,107.98,107.98,5412.0,90.6328,90.6496,90.6161,90.6161,5412.0
2018-01-18 15:20:00,107.97,107.98,107.87,107.88,4421.0,90.6077,90.6161,90.5237,90.5321,4421.0
2018-01-18 15:25:00,107.87,107.87,107.72,107.72,5212.0,90.5237,90.5237,90.3979,90.3979,5212.0
2018-01-18 15:30:00,107.71,107.78,107.71,107.77,7532.0,90.3895,90.4482,90.3895,90.4398,7532.0
2018-01-18 15:35:00,107.76,107.79,107.74,107.76,7878.0,90.4314,90.4566,90.4146,90.4314,7878.0
2018-01-18 15:40:00,107.78,107.8,107.75,107.76,7631.0,90.4482,90.465,90.423,90.4314,7631.0
2018-01-18 15:45:00,107.77,107.79,107.69,107.75,17134.0,90.4398,90.4566,90.3727,90.423,17134.0
2018-01-18 15:50:00,107.78,107.81,107.7,107.7,14371.0,90.4482,90.4734,90.3811,90.3811,14371.0
2018-01-18 15:55:00,107.72,107.77,107.68,107.77,49313.0,90.3979,90.4398,90.3643,90.4398,49313.0
2018-01-19 09:30:00,108.15,108.4,108.11,108.4,66021.0,90.7587,90.9685,90.7251,90.9685,66021.0
2018-01-19 09:35:00,108.2,108.46,108.2,108.34,2871.0,90.8007,91.0189,90.8007,90.9182,2871.0
2018-01-19 09:40:00,108.47,108.72,108.42,108.62,4342.0,91.0273,91.2371,90.9853,91.1531,4342.0
2018-01-19 09:45:00,108.63,108.68,108.32,108.32,7320.0,91.1615,91.2035,90.9014,90.9014,7320.0
2018-01-19 09:50:00,108.37,108.53,108.35,108.49,6123.0,90.9433,91.0776,90.9266,91.044,6123.0
2018-01-19 09:55:00,108.56,108.63,108.46,108.46,16490.0,91.1028,91.1615,91.0189,91.0189,16490.0
2018-01-19 10:00:00,108.5,108.61,108.42,108.49,9388.0,91.0524,91.1447,90.9853,91.044,9388.0
2018-01-19 10:05:00,108.52,108.58,108.44,108.5,4400.0,91.0692,91.1196,91.0021,91.0524,4400.0
2018-01-19 10:10:00,108.56,108.66,108.54,108.6,6715.0,91.1028,91.1867,91.086,91.1364,6715.0
2018-01-19 10:15:00,108.6,108.63,108.47,108.56,9999.0,91.1364,91.1615,91.0273,91.1028,9999.0
2018-01-19 10:20:00,108.65,108.84,108.65,108.79,3400.0,91.1783,91.3378,91.1783,91.2958,3400.0
2018-01-19 10:25:00,108.83,108.96,108.82,108.95,3764.0,91.3294,91.4385,91.321,91.4301,3764.0
2018-01-19 10:30:00,108.92,108.96,108.78,108.86,3795.0,91.4049,91.4385,91.2874,91.3545,3795.0
2018-01-19 10:35:00,108.79,108.92,108.79,108.92,1100.0,91.2958,91.4049,91.2958,91.4049,1100.0
2018-01-19 10:40:00,108.92,108.96,108.9,108.94,3436.0,91.4049,91.4385,91.3881,91.4217,3436.0
2018-01-19 10:45:00,108.92,108.98,108.88,108.95,3600.0,91.4049,91.4552,91.3713,91.4301,3600.0
2018-01-19 10:50:00,108.94,108.94,108.87,108.9,2900.0,91.4217,91.4217,91.3629,91.3881,2900.0
2018-01-19 10:55:00,108.92,108.99,108.87,108.96,5630.0,91.4049,91.4636,91.3629,91.4385,5630.0
2018-01-19 11:00:00,108.99,108.99,108.93,108.95,3599.0,91.4636,91.4636,91.4133,91.4301,3599.0
2018-01-19 11:05:00,109.0,109.05,108.97,108.98,7687.0,91.472,91.514,91.4469,91.4552,7687.0
2018-01-19 11:10:00,108.99,109.14,108.99,109.09,4012.0,91.4636,91.5895,91.4636,91.5476,4012.0
2018-01-19 11:15:00,109.09,109.17,109.06,109.17,3501.0,91.5476,91.6147,91.5224,91.6147,3501.0
2018-01-19 11:20:00,109.17,109.25,109.13,109.17,6053.0,91.6147,91.6818,91.5811,91.6147,6053.0
2018-01-19 11:25:00,109.19,109.33,109.18,109.33,4031.0,91.6315,91.749,91.6231,91.749,4031.0
2018-01-19 11:30:00,109.33,109.37,109.3,109.34,4945.0,91.749,91.7825,91.7238,91.7574,4945.0
2018-01-19 11:35:00,109.34,109.36,109.23,109.25,5175.0,91.7574,91.7741,91.665,91.6818,5175.0
2018-01-19 11:40:00,109.28,109.31,109.22,109.25,5644.0,91.707,91.7322,91.6566,91.6818,5644.0
2018-01-19 11:45:00,109.22,109.22,108.96,108.96,13478.0,91.6566,91.6566,91.4385,91.4385,13478.0
2018-01-19 11:50:00,108.95,109.04,108.93,109.04,7438.0,91.4301,91.5056,91.4133,91.5056,7438.0
2018-01-19 11:55:00,109.02,109.14,109.02,109.04,7358.0,91.4888,91.5895,91.4888,91.5056,7358.0
2018-01-19 12:00:00,109.06,109.09,108.99,108.99,4601.0,91.5224,91.5476,91.4636,91.4636,4601.0
2018-01-19 12:05:00,109.02,109.05,108.93,108.93,5314.0,91.4888,91.514,91.4133,91.4133,5314.0
2018-01-19 12:10:00,108.93,108.94,108.87,108.9,7441.0,91.4133,91.4217,91.3629,91.3881,7441.0
2018-01-19 12:15:00,108.88,108.93,108.84,108.93,4578.0,91.3713,91.4133,91.3378,91.4133,4578.0
2018-01-19 12:20:00,108.94,108.95,108.8,108.84,8611.0,91.4217,91.4301,91.3042,91.3378,8611.0
2018-01-19 12:25:00,108.84,108.85,108.72,108.74,6477.0,91.3378,91.3461,91.2371,91.2538,6477.0
2018-01-19 12:30:00,108.74,108.77,108.62,108.71,9050.0,91.2538,91.279,91.1531,91.2287,9050.0
2018-01-19 12:35:00,108.71,108.73,108.62,108.72,3339.0,91.2287,91.2454,91.1531,91.2371,3339.0
2018-01-19 12:40:00,108.74,108.82,108.73,108.76,34578.0,91.2538,91.321,91.2454,91.2706,34578.0
2018-01-19 12:45:00,108.75,108.85,108.75,108.82,2500.0,91.2622,91.3461,91.2622,91.321,2500.0
2018-01-19 12:50:00,108.84,108.84,108.79,108.79,4901.0,91.3378,91.3378,91.2958,91.2958,4901.0
2018-01-19 12:55:00,108.79,108.81,108.71,108.79,4631.0,91.2958,91.3126,91.2287,91.2958,4631.0
2018-01-19 13:00:00,108.8,108.91,108.8,108.89,3320.0,91.3042,91.3965,91.3042,91.3797,3320.0
2018-01-19 13:05:00,108.83,108.92,108.83,108.92,3741.0,91.3294,91.4049,91.3294,91.4049,3741.0
2018-01-19 13:10:00,108.89,108.91,108.84,108.86,2500.0,91.3797,91.3965,91.3378,91.3545,2500.0
2018-01-19 13:15:00,108.89,108.93,108.89,108.92,4038.0,91.3797,91.4133,91.3797,91.4049,4038.0
2018-01-19 13:20:00,108.91,108.91,108.86,108.86,1500.0,91.3965,91.3965,91.3545,91.3545,1500.0
2018-01-19 13:25:00,108.85,108.95,108.85,108.95,3197.0,91.3461,91.4301,91.3461,91.4301,3197.0
2018-01-19 13:30:00,108.94,108.95,108.92,108.93,2330.0,91.4217,91.4301,91.4049,91.4133,2330.0
2018-01-19 13:35:00,108.91,108.91,108.87,108.91,2630.0,91.3965,91.3965,91.3629,91.3965,2630.0
2018-01-19 13:40:00,108.87,108.9,108.83,108.9,2250.0,91.3629,91.3881,91.3294,91.3881,2250.0
2018-01-19 13:45:00,108.9,108.92,108.88,108.88,4138.0,91.3881,91.4049,91.3713,91.3713,4138.0
2018-01-19 13:50:00,108.87,108.95,108.87,108.93,1250.0,91.3629,91.4301,91.3629,91.4133,1250.0
2018-01-19 13:55:00,108.93,108.96,108.91,108.93,2889.0,91.4133,91.4385,91.3965,91.4133,2889.0
2018-01-19 14:00:00,108.94,109.0,108.93,108.98,2862.0,91.4217,91.472,91.4133,91.4552,2862.0
2018-01-19 14:05:00,108.96,109.03,108.95,109.01,2281.0,91.4385,91.4972,91.4301,91.4804,2281.0
2018-01-19 14:10:00,109.03,109.14,109.01,109.13,6491.0,91.4972,91.5895,91.4804,91.5811,6491.0
2018-01-19 14:15:00,109.15,109.23,109.14,109.22,5397.0,91.5979,91.665,91.5895,91.6566,5397.0
2018-01-19 14:20:00,109.22,109.24,109.16,109.16,2013.0,91.6566,91.6734,91.6063,91.6063,2013.0
2018-01-19 14:25:00,109.19,109.26,109.17,109.25,3479.0,91.6315,91.6902,91.6147,91.6818,3479.0
2018-01-19 14:30:00,109.24,109.33,109.23,109.3,6614.0,91.6734,91.749,91.665,91.7238,6614.0
2018-01-19 14:35:00,109.32,109.33,109.29,109.33,2100.0,91.7406,91.749,91.7154,91.749,2100.0
2018-01-19 14:40:00,109.33,109.38,109.33,109.34,6843.0,91.749,91.7909,91.749,91.7574,6843.0
2018-01-19 14:45:00,109.33,109.41,109.33,109.36,3505.0,91.749,91.8161,91.749,91.7741,3505.0
2018-01-19 14:50:00,109.37,109.4,109.36,109.36,5198.0,91.7825,91.8077,91.7741,91.7741,5198.0
2018-01-19 14:55:00,109.37,109.41,109.36,109.37,5093.0,91.7825,91.8161,91.7741,91.7825,5093.0
2018-01-19 15:00:00,109.38,109.38,109.15,109.25,9110.0,91.7909,91.7909,91.5979,91.6818,9110.0
2018-01-19 15:05:00,109.25,109.31,109.23,109.27,6718.0,91.6818,91.7322,91.665,91.6986,6718.0
2018-01-19 15:10:00,109.24,109.29,109.22,109.22,1502.0,91.6734,91.7154,91.6566,91.6566,1502.0
2018-01-19 15:15:00,109.22,109.29,109.21,109.29,6819.0,91.6566,91.7154,91.6483,91.7154,6819.0
2018-01-19 15:20:00,109.3,109.37,109.28,109.36,11299.0,91.7238,91.7825,91.707,91.7741,11299.0
2018-01-19 15:25:00,109.36,109.48,109.32,109.47,12164.0,91.7741,91.8748,91.7406,91.8664,12164.0
2018-01-19 15:30:00,109.46,109.55,109.44,109.5,14861.0,91.8581,91.9336,91.8413,91.8916,14861.0
2018-01-19 15:35:00,109.5,109.54,109.48,109.48,6299.0,91.8916,91.9252,91.8748,91.8748,6299.0
2018-01-19 15:40:00,109.5,109.55,109.48,109.53,8328.0,91.8916,91.9336,91.8748,91.9168,8328.0
2018-01-19 15:45:00,109.51,109.54,109.42,109.45,20048.0,91.9,91.9252,91.8245,91.8497,20048.0
2018-01-19 15:50:00,109.46,109.47,109.37,109.37,14675.0,91.8581,91.8664,91.7825,91.7825,14675.0
2018-01-19 15:55:00,109.37,109.42,109.31,109.36,66666.0,91.7825,91.8245,91.7322,91.7741,66666.0
2018-01-22 09:30:00,109.41,109.67,109.15,109.66,28462.0,91.8161,92.0343,91.5979,92.0259,28462.0
2018-01-22 09:35:00,109.55,109.72,109.55,109.68,9730.0,91.9336,92.0762,91.9336,92.0427,9730.0
2018-01-22 09:40:00,109.68,109.87,109.4,109.46,24034.0,92.0427,92.2021,91.8077,91.8581,24034.0
2018-01-22 09:45:00,109.45,109.73,109.45,109.7,7700.0,91.8497,92.0846,91.8497,92.0595,7700.0
2018-01-22 09:50:00,109.7,109.7,109.41,109.41,7004.0,92.0595,92.0595,91.8161,91.8161,7004.0
2018-01-22 09:55:00,109.42,109.62,109.42,109.58,5867.0,91.8245,91.9923,91.8245,91.9588,5867.0
2018-01-22 10:00:00,109.6,109.72,109.37,109.43,10300.0,91.9755,92.0762,91.7825,91.8329,10300.0
2018-01-22 10:05:00,109.43,109.48,109.28,109.45,11077.0,91.8329,91.8748,91.707,91.8497,11077.0
2018-01-22 10:10:00,109.47,109.47,109.37,109.38,4010.0,91.8664,91.8664,91.7825,91.7909,4010.0
2018-01-22 10:15:00,109.4,109.63,109.38,109.62,7700.0,91.8077,92.0007,91.7909,91.9923,7700.0
2018-01-22 10:20:00,109.59,109.68,109.54,109.61,6924.0,91.9672,92.0427,91.9252,91.9839,6924.0
2018-01-22 10:25:00,109.62,109.83,109.62,109.74,6500.0,91.9923,92.1686,91.9923,92.093,6500.0
2018-01-22 10:30:00,109.7,109.74,109.6,109.74,4637.0,92.0595,92.093,91.9755,92.093,4637.0
2018-01-22 10:35:00,109.73,109.81,109.68,109.77,16660.0,92.0846,92.1518,92.0427,92.1182,16660.0
2018-01-22 10:40:00,109.75,109.83,109.73,109.76,4465.0,92.1014,92.1686,92.0846,92.1098,4465.0
2018-01-22 10:45:00,109.73,109.76,109.66,109.73,6200.0,92.0846,92.1098,92.0259,92.0846,6200.0
2018-01-22 10:50:00,109.75,109.77,109.72,109.74,1917.0,92.1014,92.1182,92.0762,92.093,1917.0
2018-01-22 10:55:00,109.73,109.77,109.55,109.64,5172.0,92.0846,92.1182,91.9336,92.0091,5172.0
2018-01-22 11:00:00,109.57,109.68,109.57,109.68,5798.0,91.9504,92.0427,91.9504,92.0427,5798.0
2018-01-22 11:05:00,109.66,109.71,109.63,109.65,6101.0,92.0259,92.0679,92.0007,92.0175,6101.0
2018-01-22 11:10:00,109.65,109.88,109.64,109.88,13066.0,92.0175,92.2105,92.0091,92.2105,13066.0
2018-01-22 11:15:00,109.87,109.87,109.74,109.77,8207.0,92.2021,92.2021,92.093,92.1182,8207.0
2018-01-22 11:20:00,109.78,109.8,109.73,109.78,13004.0,92.1266,92.1434,92.0846,92.1266,13004.0
2018-01-22 11:25:00,109.8,109.8,109.67,109.7,4900.0,92.1434,92.1434,92.0343,92.0595,4900.0
2018-01-22 11:30:00,109.68,109.68,109.59,109.63,5670.0,92.0427,92.0427,91.9672,92.0007,5670.0
2018-01-22 11:35:00,109.61,109.67,109.58,109.65,11632.0,91.9839,92.0343,91.9588,92.0175,11632.0
2018-01-22 11:40:00,109.66,109.67,109.61,109.63,3100.0,92.0259,92.0343,91.9839,92.0007,3100.0
2018-01-22 11:45:00,109.66,109.66,109.53,109.57,7150.0,92.0259,92.0259,91.9168,91.9504,7150.0
2018-01-22 11:50:00,109.54,109.69,109.54,109.68,9153.0,91.9252,92.0511,91.9252,92.0427,9153.0
2018-01-22 11:55:00,109.66,109.75,109.65,109.75,6000.0,92.0259,92.1014,92.0175,92.1014,6000.0
2018-01-22 12:00:00,109.71,109.72,109.64,109.71,4076.0,92.0679,92.0762,92.0091,92.0679,4076.0
2018-01-22 12:05:00,109.69,109.78,109.69,109.72,4509.0,92.0511,92.1266,92.0511,92.0762,4509.0
2018-01-22 12:10:00,109.72,109.75,109.7,109.72,1900.0,92.0762,92.1014,92.0595,92.0762,1900.0
2018-01-22 12:15:00,109.73,109.8,109.73,109.79,2033.0,92.0846,92.1434,92.0846,92.135,2033.0
2018-01-22 12:20:00,109.83,109.89,109.83,109.87,4053.0,92.1686,92.2189,92.1686,92.2021,4053.0
2018-01-22 12:25:00,109.85,109.89,109.84,109.89,2300.0,92.1853,92.2189,92.1769,92.2189,2300.0
2018-01-22 12:30:00,109.9,109.91,109.85,109.85,2100.0,92.2273,92.2357,92.1853,92.1853,2100.0
2018-01-22 12:35:00,109.83,109.89,109.82,109.89,2500.0,92.1686,92.2189,92.1602,92.2189,2500.0
2018-01-22 12:40:00,109.87,109.9,109.87,109.89,2560.0,92.2021,92.2273,92.2021,92.2189,2560.0
2018-01-22 12:45:00,109.89,109.93,109.87,109.93,4710.0,92.2189,92.2525,92.2021,92.2525,4710.0
2018-01-22 12:50:00,109.93,109.97,109.9,109.95,6475.0,92.2525,92.286,92.2273,92.2693,6475.0
2018-01-22 12:55:00,109.93,109.95,109.89,109.9,4591.0,92.2525,92.2693,92.2189,92.2273,4591.0
2018-01-22 13:00:00,109.92,109.93,109.87,109.92,8288.0,92.2441,92.2525,92.2021,92.2441,8288.0
2018-01-22 13:05:00,109.93,109.98,109.93,109.97,2618.0,92.2525,92.2944,92.2525,92.286,2618.0
2018-01-22 13:10:00,109.95,109.99,109.94,109.99,3072.0,92.2693,92.3028,92.2609,92.3028,3072.0
2018-01-22 13:15:00,109.97,110.0,109.95,109.96,6074.0,92.286,92.3112,92.2693,92.2777,6074.0
2018-01-22 13:20:00,109.97,109.97,109.94,109.94,1922.0,92.286,92.286,92.2609,92.2609,1922.0
2018-01-22 13:25:00,109.95,109.95,109.91,109.91,2700.0,92.2693,92.2693,92.2357,92.2357,2700.0
2018-01-22 13:30:00,109.9,109.91,109.88,109.88,6439.0,92.2273,92.2357,92.2105,92.2105,6439.0
2018-01-22 13:35:00,109.89,109.92,109.87,109.9,3489.0,92.2189,92.2441,92.2021,92.2273,3489.0
2018-01-22 13:40:00,109.89,109.9,109.87,109.88,3147.0,92.2189,92.2273,92.2021,92.2105,3147.0
2018-01-22 13:45:00,109.89,109.9,109.82,109.82,4856.0,92.2189,92.2273,92.1602,92.1602,4856.0
2018-01-22 13:50:00,109.81,109.82,109.73,109.75,6862.0,92.1518,92.1602,92.0846,92.1014,6862.0
2018-01-22 13:55:00,109.74,109.77,109.73,109.77,6293.0,92.093,92.1182,92.0846,92.1182,6293.0
2018-01-22 14:00:00,109.78,109.79,109.72,109.73,7872.0,92.1266,92.135,92.0762,92.0846,7872.0
2018-01-22 14:05:00,109.74,109.74,109.67,109.73,9881.0,92.093,92.093,92.0343,92.0846,9881.0
2018-01-22 14:10:00,109.73,109.75,109.63,109.75,12496.0,92.0846,92.1014,92.0007,92.1014,12496.0
2018-01-22 14:15:00,109.75,109.84,109.73,109.84,12261.0,92.1014,92.1769,92.0846,92.1769,12261.0
2018-01-22 14:20:00,109.82,109.82,109.65,109.66,7023.0,92.1602,92.1602,92.0175,92.0259,7023.0
2018-01-22 14:25:00,109.66,109.66,109.6,109.63,4900.0,92.0259,92.0259,91.9755,92.0007,4900.0
2018-01-22 14:30:00,109.63,109.63,109.55,109.55,7970.0,92.0007,92.0007,91.9336,91.9336,7970.0
2018-01-22 14:35:00,109.58,109.6,109.46,109.53,9106.0,91.9588,91.9755,91.8581,91.9168,9106.0
2018-01-22 14:40:00,109.5,109.64,109.5,109.64,12910.0,91.8916,92.0091,91.8916,92.0091,12910.0
2018-01-22 14:45:00,109.62,109.68,109.6,109.63,6701.0,91.9923,92.0427,91.9755,92.0007,6701.0
2018-01-22 14:50:00,109.62,109.63,109.55,109.56,8994.0,91.9923,92.0007,91.9336,91.942,8994.0
2018-01-22 14:55:00,109.57,109.6,109.54,109.54,5466.0,91.9504,91.9755,91.9252,91.9252,5466.0
2018-01-22 15:00:00,109.53,109.54,109.49,109.49,19456.0,91.9168,91.9252,91.8832,91.8832,19456.0
2018-01-22 15:05:00,109.49,109.52,109.48,109.48,5140.0,91.8832,91.9084,91.8748,91.8748,5140.0
2018-01-22 15:10:00,109.48,109.52,109.47,109.51,8525.0,91.8748,91.9084,91.8664,91.9,8525.0
2018-01-22 15:15:00,109.51,109.68,109.51,109.65,19774.0,91.9,92.0427,91.9,92.0175,19774.0
2018-01-22 15:20:00,109.66,109.71,109.65,109.7,7107.0,92.0259,92.0679,92.0175,92.0595,7107.0
2018-01-22 15:25:00,109.7,109.73,109.7,109.73,6656.0,92.0595,92.0846,92.0595,92.0846,6656.0
2018-01-22 15:30:00,109.73,109.77,109.71,109.74,11571.0,92.0846,92.1182,92.0679,92.093,11571.0
2018-01-22 15:35:00,109.72,109.77,109.71,109.74,14496.0,92.0762,92.1182,92.0679,92.093,14496.0
2018-01-22 15:40:00,109.74,109.82,109.74,109.81,14903.0,92.093,92.1602,92.093,92.1518,14903.0
2018-01-22 15:45:00,109.8,109.9,109.8,109.89,15241.0,92.1434,92.2273,92.1434,92.2189,15241.0
2018-01-22 15:50:00,109.88,109.9,109.81,109.82,18160.0,92.2105,92.2273,92.1518,92.1602,18160.0
2018-01-22 15:55:00,109.81,109.98,109.78,109.94,86235.0,92.1518,92.2944,92.1266,92.2609,86235.0
2018-01-23 09:30:00,110.08,110.63,109.95,110.58,25321.0,92.3784,92.8399,92.2693,92.798,25321.0
2018-01-23 09:35:00,110.58,110.73,110.27,110.27,5373.0,92.798,92.9238,92.5378,92.5378,5373.0
2018-01-23 09:40:00,110.08,110.08,109.81,109.98,9526.0,92.3784,92.3784,92.1518,92.2944,9526.0
2018-01-23 09:45:00,109.98,110.58,109.97,110.58,4960.0,92.2944,92.798,92.286,92.798,4960.0
2018-01-23 09:50:00,110.56,110.61,110.41,110.41,9800.0,92.7812,92.8231,92.6553,92.6553,9800.0
2018-01-23 09:55:00,110.53,110.7,110.4,110.7,7853.0,92.756,92.8987,92.6469,92.8987,7853.0
2018-01-23 10:00:00,110.73,110.73,110.54,110.6,4738.0,92.9238,92.9238,92.7644,92.8147,4738.0
2018-01-23 10:05:00,110.59,110.66,110.57,110.63,9459.0,92.8063,92.8651,92.7896,92.8399,9459.0
2018-01-23 10:10:00,110.64,110.92,110.63,110.92,11320.0,92.8483,93.0833,92.8399,93.0833,11320.0
2018-01-23 10:15:00,110.93,111.13,110.93,111.02,16628.0,93.0917,93.2595,93.0917,93.1672,16628.0
2018-01-23 10:20:00,111.01,111.23,110.94,111.23,9070.0,93.1588,93.3434,93.1001,93.3434,9070.0
2018-01-23 10:25:00,111.16,111.17,111.05,111.12,7271.0,93.2847,93.2931,93.1924,93.2511,7271.0
2018-01-23 10:30:00,111.1,111.18,110.96,110.96,7019.0,93.2343,93.3015,93.1168,93.1168,7019.0
2018-01-23 10:35:00,110.93,111.02,110.9,111.02,5467.0,93.0917,93.1672,93.0665,93.1672,5467.0
2018-01-23 10:40:00,111.01,111.03,110.94,110.96,7996.0,93.1588,93.1756,93.1001,93.1168,7996.0
2018-01-23 10:45:00,111.03,111.03,110.94,111.01,6290.0,93.1756,93.1756,93.1001,93.1588,6290.0
2018-01-23 10:50:00,111.01,111.02,110.97,111.0,9942.0,93.1588,93.1672,93.1252,93.1504,9942.0
2018-01-23 10:55:00,111.0,111.13,110.96,111.08,9169.0,93.1504,93.2595,93.1168,93.2175,9169.0
2018-01-23 11:00:00,111.09,111.11,111.01,111.04,6402.0,93.2259,93.2427,93.1588,93.184,6402.0
2018-01-23 11:05:00,111.03,111.04,111.0,111.03,4084.0,93.1756,93.184,93.1504,93.1756,4084.0
2018-01-23 11:10:00,111.02,111.06,111.0,111.02,5000.0,93.1672,93.2008,93.1504,93.1672,5000.0
2018-01-23 11:15:00,111.02,111.05,110.99,111.02,4187.0,93.1672,93.1924,93.142,93.1672,4187.0
2018-01-23 11:20:00,111.01,111.03,110.97,111.01,5955.0,93.1588,93.1756,93.1252,93.1588,5955.0
2018-01-23 11:25:00,110.98,111.02,110.97,110.97,6900.0,93.1336,93.1672,93.1252,93.1252,6900.0
2018-01-23 11:30:00,110.99,111.01,110.97,110.98,10778.0,93.142,93.1588,93.1252,93.1336,10778.0
2018-01-23 11:35:00,110.98,111.01,110.97,111.01,6000.0,93.1336,93.1588,93.1252,93.1588,6000.0
2018-01-23 11:40:00,111.01,111.01,110.94,110.99,8923.0,93.1588,93.1588,93.1001,93.142,8923.0
2018-01-23 11:45:00,111.01,111.04,110.97,110.98,6881.0,93.1588,93.184,93.1252,93.1336,6881.0
2018-01-23 11:50:00,110.99,111.04,110.97,111.04,7466.0,93.142,93.184,93.1252,93.184,7466.0
2018-01-23 11:55:00,111.01,111.05,111.01,111.01,2717.0,93.1588,93.1924,93.1588,93.1588,2717.0
2018-01-23 12:00:00,111.05,111.05,110.97,111.01,2878.0,93.1924,93.1924,93.1252,93.1588,2878.0
2018-01-23 12:05:00,111.03,111.05,111.0,111.0,4925.0,93.1756,93.1924,93.1504,93.1504,4925.0
2018-01-23 12:10:00,111.02,111.02,111.0,111.01,3200.0,93.1672,93.1672,93.1504,93.1588,3200.0
2018-01-23 12:15:00,111.02,111.03,111.0,111.02,3230.0,93.1672,93.1756,93.1504,93.1672,3230.0
2018-01-23 12:20:00,111.02,111.04,111.01,111.01,3372.0,93.1672,93.184,93.1588,93.1588,3372.0
2018-01-23 12:25:00,111.02,111.08,111.0,111.05,4381.0,93.1672,93.2175,93.1504,93.1924,4381.0
2018-01-23 12:30:00,111.05,111.06,111.02,111.03,4704.0,93.1924,93.2008,93.1672,93.1756,4704.0
2018-01-23 12:35:00,111.03,111.04,111.0,111.03,3204.0,93.1756,93.184,93.1504,93.1756,3204.0
2018-01-23 12:40:00,111.02,111.06,111.01,111.06,3344.0,93.1672,93.2008,93.1588,93.2008,3344.0
2018-01-23 12:45:00,111.06,111.08,111.02,111.02,5365.0,93.2008,93.2175,93.1672,93.1672,5365.0
2018-01-23 12:50:00,111.04,111.07,111.02,111.07,3102.0,93.184,93.2092,93.1672,93.2092,3102.0
2018-01-23 12:55:00,111.08,111.15,111.05,111.15,2424.0,93.2175,93.2763,93.1924,93.2763,2424.0
2018-01-23 13:00:00,111.14,111.2,111.14,111.2,6475.0,93.2679,93.3183,93.2679,93.3183,6475.0
2018-01-23 13:05:00,111.16,111.21,111.16,111.18,4692.0,93.2847,93.3266,93.2847,93.3015,4692.0
2018-01-23 13:10:00,111.18,111.2,111.14,111.18,4274.0,93.3015,93.3183,93.2679,93.3015,4274.0
2018-01-23 13:15:00,111.19,111.21,111.17,111.17,1433.0,93.3099,93.3266,93.2931,93.2931,1433.0
2018-01-23 13:20:00,111.17,111.24,111.13,111.19,3911.0,93.2931,93.3518,93.2595,93.3099,3911.0
2018-01-23 13:25:00,111.11,111.16,111.06,111.06,1942.0,93.2427,93.2847,93.2008,93.2008,1942.0
2018-01-23 13:30:00,111.05,111.14,111.0,111.01,5336.0,93.1924,93.2679,93.1504,93.1588,5336.0
2018-01-23 13:35:00,111.03,111.04,110.95,110.95,8300.0,93.1756,93.184,93.1085,93.1085,8300.0
2018-01-23 13:40:00,111.0,111.0,110.85,110.86,6000.0,93.1504,93.1504,93.0245,93.0329,6000.0
2018-01-23 13:45:00,110.88,111.11,110.88,111.11,5154.0,93.0497,93.2427,93.0497,93.2427,5154.0
2018-01-23 13:50:00,111.11,111.16,111.06,111.11,1734.0,93.2427,93.2847,93.2008,93.2427,1734.0
2018-01-23 13:55:00,111.09,111.12,110.99,110.99,1899.0,93.2259,93.2511,93.142,93.142,1899.0
2018-01-23 14:00:00,111.02,111.08,110.99,111.03,5749.0,93.1672,93.2175,93.142,93.1756,5749.0
2018-01-23 14:05:00,111.02,111.07,111.01,111.05,2000.0,93.1672,93.2092,93.1588,93.1924,2000.0
2018-01-23 14:10:00,111.06,111.08,111.0,111.01,2133.0,93.2008,93.2175,93.1504,93.1588,2133.0
2018-01-23 14:15:00,111.02,111.02,110.87,110.89,7754.0,93.1672,93.1672,93.0413,93.0581,7754.0
2018-01-23 14:20:00,110.89,110.89,110.8,110.8,3320.0,93.0581,93.0581,92.9826,92.9826,3320.0
2018-01-23 14:25:00,110.8,110.82,110.76,110.76,6086.0,92.9826,92.9994,92.949,92.949,6086.0
2018-01-23 14:30:00,110.78,110.79,110.73,110.78,4544.0,92.9658,92.9742,92.9238,92.9658,4544.0
2018-01-23 14:35:00,110.79,110.8,110.78,110.8,2800.0,92.9742,92.9826,92.9658,92.9826,2800.0
2018-01-23 14:40:00,110.8,110.81,110.76,110.77,3125.0,92.9826,92.991,92.949,92.9574,3125.0
2018-01-23 14:45:00,110.76,110.78,110.73,110.78,4393.0,92.949,92.9658,92.9238,92.9658,4393.0
2018-01-23 14:50:00,110.78,110.79,110.75,110.76,3355.0,92.9658,92.9742,92.9406,92.949,3355.0
2018-01-23 14:55:00,110.74,110.83,110.71,110.8,9094.0,92.9322,93.0078,92.907,92.9826,9094.0
2018-01-23 15:00:00,110.79,110.89,110.76,110.85,4894.0,92.9742,93.0581,92.949,93.0245,4894.0
2018-01-23 15:05:00,110.85,110.86,110.78,110.79,5130.0,93.0245,93.0329,92.9658,92.9742,5130.0
2018-01-23 15:10:00,110.78,110.81,110.74,110.74,4948.0,92.9658,92.991,92.9322,92.9322,4948.0
2018-01-23 15:15:00,110.74,110.74,110.68,110.7,4957.0,92.9322,92.9322,92.8819,92.8987,4957.0
2018-01-23 15:20:00,110.71,110.71,110.66,110.7,4144.0,92.907,92.907,92.8651,92.8987,4144.0
2018-01-23 15:25:00,110.67,110.71,110.65,110.71,3433.0,92.8735,92.907,92.8567,92.907,3433.0
2018-01-23 15:30:00,110.71,110.74,110.67,110.73,6960.0,92.907,92.9322,92.8735,92.9238,6960.0
2018-01-23 15:35:00,110.73,110.75,110.7,110.75,6930.0,92.9238,92.9406,92.8987,92.9406,6930.0
2018-01-23 15:40:00,110.74,110.74,110.65,110.69,15991.0,92.9322,92.9322,92.8567,92.8903,15991.0
2018-01-23 15:45:00,110.7,110.82,110.68,110.8,19059.0,92.8987,92.9994,92.8819,92.9826,19059.0
2018-01-23 15:50:00,110.82,110.83,110.78,110.8,19257.0,92.9994,93.0078,92.9658,92.9826,19257.0
2018-01-23 15:55:00,110.8,110.84,110.77,110.8,50609.0,92.9826,93.0161,92.9574,92.9826,50609.0
2018-01-24 09:30:00,110.4,110.41,109.83,109.9,18562.0,92.6469,92.6553,92.1686,92.2273,18562.0
2018-01-24 09:35:00,110.28,110.46,110.2,110.46,7347.0,92.5462,92.6972,92.4791,92.6972,7347.0
2018-01-24 09:40:00,110.59,110.65,110.37,110.58,11050.0,92.8063,92.8567,92.6217,92.798,11050.0
2018-01-24 09:45:00,110.54,110.67,110.52,110.67,3800.0,92.7644,92.8735,92.7476,92.8735,3800.0
2018-01-24 09:50:00,110.65,110.91,110.64,110.91,4302.0,92.8567,93.0749,92.8483,93.0749,4302.0
2018-01-24 09:55:00,110.94,110.99,110.67,110.67,4448.0,93.1001,93.142,92.8735,92.8735,4448.0
2018-01-24 10:00:00,110.59,110.61,110.48,110.48,6392.0,92.8063,92.8231,92.714,92.714,6392.0
2018-01-24 10:05:00,110.54,110.63,110.54,110.6,8912.0,92.7644,92.8399,92.7644,92.8147,8912.0
2018-01-24 10:10:00,110.58,110.58,110.19,110.28,5254.0,92.798,92.798,92.4707,92.5462,5254.0
2018-01-24 10:15:00,110.21,110.27,110.16,110.27,5300.0,92.4875,92.5378,92.4455,92.5378,5300.0
2018-01-24 10:20:00,110.28,110.35,110.26,110.26,5321.0,92.5462,92.6049,92.5294,92.5294,5321.0
2018-01-24 10:25:00,110.21,110.25,110.12,110.12,1625.0,92.4875,92.521,92.4119,92.4119,1625.0
2018-01-24 10:30:00,110.13,110.24,110.12,110.24,4274.0,92.4203,92.5126,92.4119,92.5126,4274.0
2018-01-24 10:35:00,110.26,110.26,110.11,110.14,10211.0,92.5294,92.5294,92.4035,92.4287,10211.0
2018-01-24 10:40:00,110.16,110.16,110.01,110.04,5500.0,92.4455,92.4455,92.3196,92.3448,5500.0
2018-01-24 10:45:00,110.06,110.1,110.02,110.1,2850.0,92.3616,92.3951,92.328,92.3951,2850.0
2018-01-24 10:50:00,110.16,110.21,110.11,110.12,1751.0,92.4455,92.4875,92.4035,92.4119,1751.0
2018-01-24 10:55:00,110.11,110.16,110.06,110.06,4492.0,92.4035,92.4455,92.3616,92.3616,4492.0
2018-01-24 11:00:00,110.09,110.16,110.09,110.16,3560.0,92.3867,92.4455,92.3867,92.4455,3560.0
2018-01-24 11:05:00,110.14,110.15,110.09,110.12,5697.0,92.4287,92.4371,92.3867,92.4119,5697.0
2018-01-24 11:10:00,110.15,110.15,110.02,110.04,5436.0,92.4371,92.4371,92.328,92.3448,5436.0
2018-01-24 11:15:00,110.03,110.03,109.89,109.9,10130.0,92.3364,92.3364,92.2189,92.2273,10130.0
2018-01-24 11:20:00,109.9,109.93,109.84,109.89,3167.0,92.2273,92.2525,92.1769,92.2189,3167.0
2018-01-24 11:25:00,109.9,109.97,109.9,109.93,1100.0,92.2273,92.286,92.2273,92.2525,1100.0
2018-01-24 11:30:00,109.91,110.04,109.86,110.04,4720.0,92.2357,92.3448,92.1937,92.3448,4720.0
2018-01-24 11:35:00,110.03,110.03,109.92,110.0,2500.0,92.3364,92.3364,92.2441,92.3112,2500.0
2018-01-24 11:40:00,110.04,110.04,109.95,109.95,3133.0,92.3448,92.3448,92.2693,92.2693,3133.0
2018-01-24 11:45:00,109.93,109.97,109.9,109.97,1500.0,92.2525,92.286,92.2273,92.286,1500.0
2018-01-24 11:50:00,109.9,109.97,109.9,109.92,1600.0,92.2273,92.286,92.2273,92.2441,1600.0
2018-01-24 11:55:00,109.95,110.0,109.92,109.95,2500.0,92.2693,92.3112,92.2441,92.2693,2500.0
2018-01-24 12:00:00,109.89,109.9,109.86,109.9,2000.0,92.2189,92.2273,92.1937,92.2273,2000.0
2018-01-24 12:05:00,109.86,109.91,109.82,109.86,2642.0,92.1937,92.2357,92.1602,92.1937,2642.0
2018-01-24 12:10:00,109.85,109.92,109.83,109.84,2133.0,92.1853,92.2441,92.1686,92.1769,2133.0
2018-01-24 12:15:00,109.85,109.87,109.81,109.86,2000.0,92.1853,92.2021,92.1518,92.1937,2000.0
2018-01-24 12:20:00,109.88,109.9,109.81,109.81,3100.0,92.2105,92.2273,92.1518,92.1518,3100.0
2018-01-24 12:25:00,109.8,109.82,109.75,109.79,1900.0,92.1434,92.1602,92.1014,92.135,1900.0
2018-01-24 12:30:00,109.81,110.21,109.74,110.05,16012.0,92.1518,92.4875,92.093,92.3532,16012.0
2018-01-24 12:35:00,110.05,110.05,109.96,109.97,5042.0,92.3532,92.3532,92.2777,92.286,5042.0
2018-01-24 12:40:00,109.95,109.98,109.9,109.95,2332.0,92.2693,92.2944,92.2273,92.2693,2332.0
2018-01-24 12:45:00,109.94,110.07,109.94,110.03,4605.0,92.2609,92.37,92.2609,92.3364,4605.0
2018-01-24 12:50:00,110.03,110.13,110.03,110.12,26600.0,92.3364,92.4203,92.3364,92.4119,26600.0
2018-01-24 12:55:00,110.1,110.14,110.06,110.07,5165.0,92.3951,92.4287,92.3616,92.37,5165.0
2018-01-24 13:00:00,110.07,110.21,110.07,110.11,11329.0,92.37,92.4875,92.37,92.4035,11329.0
2018-01-24 13:05:00,110.11,110.21,110.11,110.18,10310.0,92.4035,92.4875,92.4035,92.4623,10310.0
2018-01-24 13:10:00,110.18,110.34,110.18,110.34,5764.0,92.4623,92.5965,92.4623,92.5965,5764.0
2018-01-24 13:15:00,110.38,110.38,110.23,110.38,7070.0,92.6301,92.6301,92.5042,92.6301,7070.0
2018-01-24 13:20:00,110.39,110.63,110.31,110.58,26410.0,92.6385,92.8399,92.5714,92.798,26410.0
2018-01-24 13:25:00,110.58,110.76,110.44,110.61,62349.0,92.798,92.949,92.6805,92.8231,62349.0
2018-01-24 13:30:00,110.59,110.72,110.54,110.71,61656.0,92.8063,92.9154,92.7644,92.907,61656.0
2018-01-24 13:35:00,110.73,110.73,110.43,110.5,25306.0,92.9238,92.9238,92.6721,92.7308,25306.0
2018-01-24 13:40:00,110.41,110.47,110.33,110.43,3688.0,92.6553,92.7056,92.5882,92.6721,3688.0
2018-01-24 13:45:00,110.42,110.51,110.36,110.46,19525.0,92.6637,92.7392,92.6133,92.6972,19525.0
2018-01-24 13:50:00,110.44,110.68,110.42,110.68,17224.0,92.6805,92.8819,92.6637,92.8819,17224.0
2018-01-24 13:55:00,110.65,110.65,110.49,110.5,12450.0,92.8567,92.8567,92.7224,92.7308,12450.0
2018-01-24 14:00:00,110.53,110.55,110.41,110.5,7389.0,92.756,92.7728,92.6553,92.7308,7389.0
2018-01-24 14:05:00,110.54,110.7,110.54,110.58,4499.0,92.7644,92.8987,92.7644,92.798,4499.0
2018-01-24 14:10:00,110.47,110.55,110.44,110.48,2899.0,92.7056,92.7728,92.6805,92.714,2899.0
2018-01-24 14:15:00,110.5,110.61,110.47,110.61,2700.0,92.7308,92.8231,92.7056,92.8231,2700.0
2018-01-24 14:20:00,110.6,110.63,110.46,110.55,2510.0,92.8147,92.8399,92.6972,92.7728,2510.0
2018-01-24 14:25:00,110.5,110.61,110.45,110.59,6378.0,92.7308,92.8231,92.6889,92.8063,6378.0
2018-01-24 14:30:00,110.55,110.6,110.5,110.53,3600.0,92.7728,92.8147,92.7308,92.756,3600.0
2018-01-24 14:35:00,110.57,110.6,110.52,110.56,2422.0,92.7896,92.8147,92.7476,92.7812,2422.0
2018-01-24 14:40:00,110.55,110.58,110.49,110.58,5063.0,92.7728,92.798,92.7224,92.798,5063.0
2018-01-24 14:45:00,110.58,110.73,110.58,110.73,3364.0,92.798,92.9238,92.798,92.9238,3364.0
2018-01-24 14:50:00,110.71,110.73,110.57,110.62,4077.0,92.907,92.9238,92.7896,92.8315,4077.0
2018-01-24 14:55:00,110.62,110.64,110.57,110.62,2800.0,92.8315,92.8483,92.7896,92.8315,2800.0
2018-01-24 15:00:00,110.6,110.61,110.44,110.48,4785.0,92.8147,92.8231,92.6805,92.714,4785.0
2018-01-24 15:05:00,110.49,110.55,110.45,110.46,3036.0,92.7224,92.7728,92.6889,92.6972,3036.0
2018-01-24 15:10:00,110.44,110.5,110.41,110.47,7215.0,92.6805,92.7308,92.6553,92.7056,7215.0
2018-01-24 15:15:00,110.47,110.51,110.43,110.43,4861.0,92.7056,92.7392,92.6721,92.6721,4861.0
2018-01-24 15:20:00,110.42,110.44,110.39,110.42,4414.0,92.6637,92.6805,92.6385,92.6637,4414.0
2018-01-24 15:25:00,110.41,110.43,110.39,110.43,5584.0,92.6553,92.6721,92.6385,92.6721,5584.0
2018-01-24 15:30:00,110.43,110.43,110.35,110.35,7070.0,92.6721,92.6721,92.6049,92.6049,7070.0
2018-01-24 15:35:00,110.35,110.36,110.3,110.35,27969.0,92.6049,92.6133,92.563,92.6049,27969.0
2018-01-24 15:40:00,110.35,110.39,110.32,110.35,7999.0,92.6049,92.6385,92.5798,92.6049,7999.0
2018-01-24 15:45:00,110.34,110.51,110.32,110.41,28770.0,92.5965,92.7392,92.5798,92.6553,28770.0
2018-01-24 15:50:00,110.4,110.4,110.26,110.27,13493.0,92.6469,92.6469,92.5294,92.5378,13493.0
2018-01-24 15:55:00,110.25,110.38,110.22,110.32,44639.0,92.521,92.6301,92.4958,92.5798,44639.0
2018-01-25 09:30:00,110.48,110.75,110.16,110.75,16183.0,92.714,92.9406,92.4455,92.9406,16183.0
2018-01-25 09:35:00,110.68,110.8,110.68,110.8,400.0,92.8819,92.9826,92.8819,92.9826,400.0
2018-01-25 09:40:00,110.65,110.83,110.53,110.83,2557.0,92.8567,93.0078,92.756,93.0078,2557.0
2018-01-25 09:45:00,110.83,111.1,110.8,111.1,8296.0,93.0078,93.2343,92.9826,93.2343,8296.0
2018-01-25 09:50:00,111.06,111.18,111.04,111.16,6489.0,93.2008,93.3015,93.184,93.2847,6489.0
2018-01-25 09:55:00,111.19,111.26,111.1,111.13,3011.0,93.3099,93.3686,93.2343,93.2595,3011.0
2018-01-25 10:00:00,111.05,111.42,111.05,111.42,4201.0,93.1924,93.5029,93.1924,93.5029,4201.0
2018-01-25 10:05:00,111.42,111.58,111.34,111.34,4700.0,93.5029,93.6371,93.4357,93.4357,4700.0
2018-01-25 10:10:00,111.27,111.28,111.15,111.23,4700.0,93.377,93.3854,93.2763,93.3434,4700.0
2018-01-25 10:15:00,111.18,111.23,111.12,111.18,3953.0,93.3015,93.3434,93.2511,93.3015,3953.0
2018-01-25 10:20:00,111.17,111.26,111.17,111.19,2400.0,93.2931,93.3686,93.2931,93.3099,2400.0
2018-01-25 10:25:00,111.22,111.29,111.16,111.26,2300.0,93.335,93.3938,93.2847,93.3686,2300.0
2018-01-25 10:30:00,111.27,111.37,111.22,111.37,3009.0,93.377,93.4609,93.335,93.4609,3009.0
2018-01-25 10:35:00,111.36,111.39,111.31,111.33,11475.0,93.4525,93.4777,93.4106,93.4273,11475.0
2018-01-25 10:40:00,111.22,111.34,111.22,111.29,2506.0,93.335,93.4357,93.335,93.3938,2506.0
2018-01-25 10:45:00,111.33,111.4,111.3,111.4,2106.0,93.4273,93.4861,93.4022,93.4861,2106.0
2018-01-25 10:50:00,111.37,111.42,111.37,111.4,3300.0,93.4609,93.5029,93.4609,93.4861,3300.0
2018-01-25 10:55:00,111.41,111.54,111.4,111.54,10018.0,93.4945,93.6036,93.4861,93.6036,10018.0
2018-01-25 11:00:00,111.51,111.58,111.51,111.55,10160.0,93.5784,93.6371,93.5784,93.612,10160.0
2018-01-25 11:05:00,111.55,111.55,111.41,111.46,3700.0,93.612,93.612,93.4945,93.5364,3700.0
2018-01-25 11:10:00,111.48,111.51,111.43,111.45,4617.0,93.5532,93.5784,93.5113,93.5281,4617.0
2018-01-25 11:15:00,111.45,111.56,111.42,111.45,8180.0,93.5281,93.6204,93.5029,93.5281,8180.0
2018-01-25 11:20:00,111.45,111.51,111.44,111.5,5600.0,93.5281,93.5784,93.5197,93.57,5600.0
2018-01-25 11:25:00,111.5,111.53,111.49,111.53,2802.0,93.57,93.5952,93.5616,93.5952,2802.0
2018-01-25 11:30:00,111.54,111.57,111.46,111.47,2451.0,93.6036,93.6288,93.5364,93.5448,2451.0
2018-01-25 11:35:00,111.49,111.58,111.49,111.57,3014.0,93.5616,93.6371,93.5616,93.6288,3014.0
2018-01-25 11:40:00,111.56,111.58,111.49,111.56,3992.0,93.6204,93.6371,93.5616,93.6204,3992.0
2018-01-25 11:45:00,111.55,111.58,111.26,111.34,6134.0,93.612,93.6371,93.3686,93.4357,6134.0
2018-01-25 11:50:00,111.34,111.39,111.29,111.31,4550.0,93.4357,93.4777,93.3938,93.4106,4550.0
2018-01-25 11:55:00,111.25,111.41,111.2,111.33,5613.0,93.3602,93.4945,93.3183,93.4273,5613.0
2018-01-25 12:00:00,111.39,111.39,111.21,111.23,3195.0,93.4777,93.4777,93.3266,93.3434,3195.0
2018-01-25 12:05:00,111.26,111.31,111.2,111.3,5529.0,93.3686,93.4106,93.3183,93.4022,5529.0
2018-01-25 12:10:00,111.3,111.33,111.24,111.26,4022.0,93.4022,93.4273,93.3518,93.3686,4022.0
2018-01-25 12:15:00,111.25,111.3,111.21,111.29,3155.0,93.3602,93.4022,93.3266,93.3938,3155.0
2018-01-25 12:20:00,111.23,111.29,111.2,111.29,2600.0,93.3434,93.3938,93.3183,93.3938,2600.0
2018-01-25 12:25:00,111.21,111.33,111.19,111.26,3101.0,93.3266,93.4273,93.3099,93.3686,3101.0
2018-01-25 12:30:00,111.3,111.34,111.21,111.3,2637.0,93.4022,93.4357,93.3266,93.4022,2637.0
2018-01-25 12:35:00,111.19,111.3,111.19,111.24,4600.0,93.3099,93.4022,93.3099,93.3518,4600.0
2018-01-25 12:40:00,111.29,111.35,111.2,111.21,2404.0,93.3938,93.4441,93.3183,93.3266,2404.0
2018-01-25 12:45:00,111.2,111.24,111.19,111.22,1718.0,93.3183,93.3518,93.3099,93.335,1718.0
2018-01-25 12:50:00,111.21,111.21,111.16,111.16,3502.0,93.3266,93.3266,93.2847,93.2847,3502.0
2018-01-25 12:55:00,111.16,111.21,111.16,111.19,1547.0,93.2847,93.3266,93.2847,93.3099,1547.0
2018-01-25 13:00:00,111.18,111.22,111.16,111.16,1800.0,93.3015,93.335,93.2847,93.2847,1800.0
2018-01-25 13:05:00,111.2,111.25,111.19,111.19,732.0,93.3183,93.3602,93.3099,93.3099,732.0
2018-01-25 13:10:00,111.21,111.28,111.21,111.25,2255.0,93.3266,93.3854,93.3266,93.3602,2255.0
2018-01-25 13:15:00,111.26,111.28,111.25,111.25,400.0,93.3686,93.3854,93.3602,93.3602,400.0
2018-01-25 13:20:00,111.25,111.25,111.17,111.2,1023.0,93.3602,93.3602,93.2931,93.3183,1023.0
2018-01-25 13:25:00,111.18,111.22,111.18,111.19,1735.0,93.3015,93.335,93.3015,93.3099,1735.0
2018-01-25 13:30:00,111.19,111.19,111.16,111.16,8804.0,93.3099,93.3099,93.2847,93.2847,8804.0
2018-01-25 13:35:00,111.17,111.19,111.16,111.19,1420.0,93.2931,93.3099,93.2847,93.3099,1420.0
2018-01-25 13:40:00,111.19,111.24,111.19,111.22,2500.0,93.3099,93.3518,93.3099,93.335,2500.0
2018-01-25 13:45:00,111.17,111.27,111.16,111.27,6485.0,93.2931,93.377,93.2847,93.377,6485.0
2018-01-25 13:50:00,111.27,111.32,111.2,111.26,34801.0,93.377,93.419,93.3183,93.3686,34801.0
2018-01-25 13:55:00,111.24,111.24,111.1,111.13,3200.0,93.3518,93.3518,93.2343,93.2595,3200.0
2018-01-25 14:00:00,111.1,111.11,111.03,111.03,3633.0,93.2343,93.2427,93.1756,93.1756,3633.0
2018-01-25 14:05:00,111.02,111.02,110.92,110.97,3119.0,93.1672,93.1672,93.0833,93.1252,3119.0
2018-01-25 14:10:00,110.94,110.97,110.72,110.81,6787.0,93.1001,93.1252,92.9154,92.991,6787.0
2018-01-25 14:15:00,110.79,110.83,110.76,110.8,1500.0,92.9742,93.0078,92.949,92.9826,1500.0
2018-01-25 14:20:00,110.79,110.79,110.7,110.71,3058.0,92.9742,92.9742,92.8987,92.907,3058.0
2018-01-25 14:25:00,110.66,110.73,110.63,110.65,2326.0,92.8651,92.9238,92.8399,92.8567,2326.0
2018-01-25 14:30:00,110.69,110.75,110.69,110.73,2585.0,92.8903,92.9406,92.8903,92.9238,2585.0
2018-01-25 14:35:00,110.72,110.72,110.67,110.67,1834.0,92.9154,92.9154,92.8735,92.8735,1834.0
2018-01-25 14:40:00,110.67,110.8,110.64,110.8,3928.0,92.8735,92.9826,92.8483,92.9826,3928.0
2018-01-25 14:45:00,110.8,110.92,110.8,110.89,7843.0,92.9826,93.0833,92.9826,93.0581,7843.0
2018-01-25 14:50:00,110.93,110.98,110.84,110.87,4370.0,93.0917,93.1336,93.0161,93.0413,4370.0
2018-01-25 14:55:00,110.88,110.97,110.85,110.9,2687.0,93.0497,93.1252,93.0245,93.0665,2687.0
2018-01-25 15:00:00,110.87,110.98,110.81,110.96,6016.0,93.0413,93.1336,92.991,93.1168,6016.0
2018-01-25 15:05:00,110.95,110.97,110.94,110.95,607.0,93.1085,93.1252,93.1001,93.1085,607.0
2018-01-25 15:10:00,110.96,110.96,110.79,110.85,3275.0,93.1168,93.1168,92.9742,93.0245,3275.0
2018-01-25 15:15:00,110.85,110.95,110.85,110.94,2689.0,93.0245,93.1085,93.0245,93.1001,2689.0
2018-01-25 15:20:00,110.95,110.99,110.94,110.99,3483.0,93.1085,93.142,93.1001,93.142,3483.0
2018-01-25 15:25:00,111.0,111.06,111.0,111.05,3196.0,93.1504,93.2008,93.1504,93.1924,3196.0
2018-01-25 15:30:00,111.05,111.09,111.03,111.07,4952.0,93.1924,93.2259,93.1756,93.2092,4952.0
2018-01-25 15:35:00,111.06,111.07,111.04,111.05,4310.0,93.2008,93.2092,93.184,93.1924,4310.0
2018-01-25 15:40:00,111.04,111.16,111.04,111.11,6214.0,93.184,93.2847,93.184,93.2427,6214.0
2018-01-25 15:45:00,111.13,111.23,111.12,111.17,11819.0,93.2595,93.3434,93.2511,93.2931,11819.0
2018-01-25 15:50:00,111.18,111.24,111.16,111.18,9464.0,93.3015,93.3518,93.2847,93.3015,9464.0
2018-01-25 15:55:00,111.19,111.24,111.15,111.22,27640.0,93.3099,93.3518,93.2763,93.335,27640.0
2018-01-26 09:30:00,111.55,111.55,111.33,111.36,10784.0,93.612,93.612,93.4273,93.4525,10784.0
2018-01-26 09:35:00,111.38,111.74,111.37,111.65,9008.0,93.4693,93.7714,93.4609,93.6959,9008.0
2018-01-26 09:40:00,111.72,111.81,111.65,111.69,3650.0,93.7546,93.8302,93.6959,93.7295,3650.0
2018-01-26 09:45:00,111.63,111.66,111.52,111.61,3947.0,93.6791,93.7043,93.5868,93.6623,3947.0
2018-01-26 09:50:00,111.63,111.77,111.61,111.74,5961.0,93.6791,93.7966,93.6623,93.7714,5961.0
2018-01-26 09:55:00,111.73,111.73,111.5,111.53,9316.0,93.763,93.763,93.57,93.5952,9316.0
2018-01-26 10:00:00,111.53,111.55,111.39,111.46,18956.0,93.5952,93.612,93.4777,93.5364,18956.0
2018-01-26 10:05:00,111.46,111.52,111.06,111.06,47768.0,93.5364,93.5868,93.2008,93.2008,47768.0
2018-01-26 10:10:00,111.08,111.09,110.97,110.97,6318.0,93.2175,93.2259,93.1252,93.1252,6318.0
2018-01-26 10:15:00,111.02,111.23,110.96,111.23,8718.0,93.1672,93.3434,93.1168,93.3434,8718.0
2018-01-26 10:20:00,111.23,111.34,111.15,111.23,9507.0,93.3434,93.4357,93.2763,93.3434,9507.0
2018-01-26 10:25:00,111.27,111.32,111.21,111.32,2100.0,93.377,93.419,93.3266,93.419,2100.0
2018-01-26 10:30:00,111.36,111.36,111.23,111.28,2923.0,93.4525,93.4525,93.3434,93.3854,2923.0
2018-01-26 10:35:00,111.3,111.37,111.26,111.29,2981.0,93.4022,93.4609,93.3686,93.3938,2981.0
2018-01-26 10:40:00,111.29,111.34,111.21,111.27,29100.0,93.3938,93.4357,93.3266,93.377,29100.0
2018-01-26 10:45:00,111.27,111.27,111.17,111.17,1327.0,93.377,93.377,93.2931,93.2931,1327.0
2018-01-26 10:50:00,111.24,111.33,111.2,111.27,6299.0,93.3518,93.4273,93.3183,93.377,6299.0
2018-01-26 10:55:00,111.29,111.29,111.09,111.09,7482.0,93.3938,93.3938,93.2259,93.2259,7482.0
2018-01-26 11:00:00,111.09,111.1,110.89,110.93,6509.0,93.2259,93.2343,93.0581,93.0917,6509.0
2018-01-26 11:05:00,110.93,110.96,110.92,110.92,2113.0,93.0917,93.1168,93.0833,93.0833,2113.0
2018-01-26 11:10:00,110.95,110.96,110.92,110.94,3617.0,93.1085,93.1168,93.0833,93.1001,3617.0
2018-01-26 11:15:00,110.95,110.96,110.84,110.9,5389.0,93.1085,93.1168,93.0161,93.0665,5389.0
2018-01-26 11:20:00,110.84,110.84,110.76,110.78,4613.0,93.0161,93.0161,92.949,92.9658,4613.0
2018-01-26 11:25:00,110.76,110.85,110.64,110.85,4643.0,92.949,93.0245,92.8483,93.0245,4643.0
2018-01-26 11:30:00,110.86,110.94,110.86,110.91,4348.0,93.0329,93.1001,93.0329,93.0749,4348.0
2018-01-26 11:35:00,110.9,110.99,110.88,110.99,4542.0,93.0665,93.142,93.0497,93.142,4542.0
2018-01-26 11:40:00,111.0,111.02,110.93,111.0,19822.0,93.1504,93.1672,93.0917,93.1504,19822.0
2018-01-26 11:45:00,111.0,111.0,110.84,110.84,9394.0,93.1504,93.1504,93.0161,93.0161,9394.0
2018-01-26 11:50:00,110.85,110.87,110.72,110.72,4140.0,93.0245,93.0413,92.9154,92.9154,4140.0
2018-01-26 11:55:00,110.77,110.9,110.77,110.83,3988.0,92.9574,93.0665,92.9574,93.0078,3988.0
2018-01-26 12:00:00,110.87,110.9,110.83,110.89,6360.0,93.0413,93.0665,93.0078,93.0581,6360.0
2018-01-26 12:05:00,110.89,110.98,110.89,110.98,6634.0,93.0581,93.1336,93.0581,93.1336,6634.0
2018-01-26 12:10:00,110.9,110.9,110.72,110.74,4800.0,93.0665,93.0665,92.9154,92.9322,4800.0
2018-01-26 12:15:00,110.76,110.77,110.7,110.72,7721.0,92.949,92.9574,92.8987,92.9154,7721.0
2018-01-26 12:20:00,110.69,110.87,110.69,110.76,4943.0,92.8903,93.0413,92.8903,92.949,4943.0
2018-01-26 12:25:00,110.76,110.81,110.74,110.81,11200.0,92.949,92.991,92.9322,92.991,11200.0
2018-01-26 12:30:00,110.86,110.99,110.86,110.94,12778.0,93.0329,93.142,93.0329,93.1001,12778.0
2018-01-26 12:35:00,110.97,110.97,110.87,110.91,6639.0,93.1252,93.1252,93.0413,93.0749,6639.0
2018-01-26 12:40:00,110.87,111.01,110.84,110.99,6506.0,93.0413,93.1588,93.0161,93.142,6506.0
2018-01-26 12:45:00,110.98,111.02,110.82,110.83,7487.0,93.1336,93.1672,92.9994,93.0078,7487.0
2018-01-26 12:50:00,110.86,110.9,110.83,110.9,4600.0,93.0329,93.0665,93.0078,93.0665,4600.0
2018-01-26 12:55:00,110.88,110.98,110.84,110.84,4400.0,93.0497,93.1336,93.0161,93.0161,4400.0
2018-01-26 13:00:00,110.84,111.01,110.84,110.95,4200.0,93.0161,93.1588,93.0161,93.1085,4200.0
2018-01-26 13:05:00,110.94,111.03,110.94,111.0,7145.0,93.1001,93.1756,93.1001,93.1504,7145.0
2018-01-26 13:10:00,111.01,111.01,110.83,110.88,12256.0,93.1588,93.1588,93.0078,93.0497,12256.0
2018-01-26 13:15:00,110.88,110.94,110.88,110.91,1910.0,93.0497,93.1001,93.0497,93.0749,1910.0
2018-01-26 13:20:00,110.95,111.06,110.95,110.99,10808.0,93.1085,93.2008,93.1085,93.142,10808.0
2018-01-26 13:25:00,110.99,111.01,110.96,111.0,37268.0,93.142,93.1588,93.1168,93.1504,37268.0
2018-01-26 13:30:00,110.98,111.01,110.79,110.79,6575.0,93.1336,93.1588,92.9742,92.9742,6575.0
2018-01-26 13:35:00,110.82,110.9,110.81,110.85,2416.0,92.9994,93.0665,92.991,93.0245,2416.0
2018-01-26 13:40:00,110.83,110.98,110.83,110.97,3500.0,93.0078,93.1336,93.0078,93.1252,3500.0
2018-01-26 13:45:00,110.88,110.94,110.87,110.94,2052.0,93.0497,93.1001,93.0413,93.1001,2052.0
2018-01-26 13:50:00,110.94,110.96,110.88,110.94,1600.0,93.1001,93.1168,93.0497,93.1001,1600.0
2018-01-26 13:55:00,110.89,110.93,110.87,110.87,6530.0,93.0581,93.0917,93.0413,93.0413,6530.0
2018-01-26 14:00:00,110.88,110.98,110.86,110.98,3727.0,93.0497,93.1336,93.0329,93.1336,3727.0
2018-01-26 14:05:00,110.96,110.98,110.91,110.92,6053.0,93.1168,93.1336,93.0749,93.0833,6053.0
2018-01-26 14:10:00,110.94,111.01,110.94,111.01,548.0,93.1001,93.1588,93.1001,93.1588,548.0
2018-01-26 14:15:00,111.06,111.06,110.73,110.91,28770.0,93.2008,93.2008,92.9238,93.0749,28770.0
2018-01-26 14:20:00,110.92,110.96,110.87,110.89,11257.0,93.0833,93.1168,93.0413,93.0581,11257.0
2018-01-26 14:25:00,110.9,110.96,110.9,110.9,3979.0,93.0665,93.1168,93.0665,93.0665,3979.0
2018-01-26 14:30:00,110.93,110.96,110.92,110.93,3212.0,93.0917,93.1168,93.0833,93.0917,3212.0
2018-01-26 14:35:00,110.94,110.98,110.94,110.98,2160.0,93.1001,93.1336,93.1001,93.1336,2160.0
2018-01-26 14:40:00,110.98,111.0,110.94,111.0,8145.0,93.1336,93.1504,93.1001,93.1504,8145.0
2018-01-26 14:45:00,111.02,111.05,110.98,110.98,17583.0,93.1672,93.1924,93.1336,93.1336,17583.0
2018-01-26 14:50:00,110.98,110.98,110.93,110.93,800.0,93.1336,93.1336,93.0917,93.0917,800.0
2018-01-26 14:55:00,110.93,110.95,110.91,110.91,5007.0,93.0917,93.1085,93.0749,93.0749,5007.0
2018-01-26 15:00:00,110.92,110.93,110.85,110.88,71752.0,93.0833,93.0917,93.0245,93.0497,71752.0
2018-01-26 15:05:00,110.89,110.93,110.88,110.88,4439.0,93.0581,93.0917,93.0497,93.0497,4439.0
2018-01-26 15:10:00,110.9,110.92,110.86,110.86,7107.0,93.0665,93.0833,93.0329,93.0329,7107.0
2018-01-26 15:15:00,110.89,110.9,110.85,110.85,4490.0,93.0581,93.0665,93.0245,93.0245,4490.0
2018-01-26 15:20:00,110.87,110.9,110.82,110.86,4577.0,93.0413,93.0665,92.9994,93.0329,4577.0
2018-01-26 15:25:00,110.84,110.87,110.75,110.75,12523.0,93.0161,93.0413,92.9406,92.9406,12523.0
2018-01-26 15:30:00,110.77,110.83,110.74,110.81,7707.0,92.9574,93.0078,92.9322,92.991,7707.0
2018-01-26 15:35:00,110.8,110.82,110.77,110.78,13688.0,92.9826,92.9994,92.9574,92.9658,13688.0
2018-01-26 15:40:00,110.79,110.82,110.76,110.8,27550.0,92.9742,92.9994,92.949,92.9826,27550.0
2018-01-26 15:45:00,110.8,110.84,110.76,110.76,33221.0,92.9826,93.0161,92.949,92.949,33221.0
2018-01-26 15:50:00,110.77,110.97,110.76,110.92,53441.0,92.9574,93.1252,92.949,93.0833,53441.0
2018-01-26 15:55:00,110.94,111.13,110.93,111.06,71334.0,93.1001,93.2595,93.0917,93.2008,71334.0
2018-01-29 09:30:00,110.75,111.05,110.7,110.89,17057.0,92.9406,93.1924,92.8987,93.0581,17057.0
2018-01-29 09:35:00,111.0,111.0,110.26,110.27,13942.0,93.1504,93.1504,92.5294,92.5378,13942.0
2018-01-29 09:40:00,110.33,110.58,110.26,110.38,13400.0,92.5882,92.798,92.5294,92.6301,13400.0
2018-01-29 09:45:00,110.33,110.33,110.01,110.26,17675.0,92.5882,92.5882,92.3196,92.5294,17675.0
2018-01-29 09:50:00,110.33,110.34,110.1,110.25,7193.0,92.5882,92.5965,92.3951,92.521,7193.0
2018-01-29 09:55:00,110.26,110.52,110.25,110.47,2601.0,92.5294,92.7476,92.521,92.7056,2601.0
2018-01-29 10:00:00,110.44,110.58,110.43,110.52,11879.0,92.6805,92.798,92.6721,92.7476,11879.0
2018-01-29 10:05:00,110.48,110.76,110.48,110.69,8389.0,92.714,92.949,92.714,92.8903,8389.0
2018-01-29 10:10:00,110.76,110.84,110.66,110.73,5876.0,92.949,93.0161,92.8651,92.9238,5876.0
2018-01-29 10:15:00,110.69,110.69,110.45,110.5,2100.0,92.8903,92.8903,92.6889,92.7308,2100.0
2018-01-29 10:20:00,110.47,110.64,110.32,110.44,18789.0,92.7056,92.8483,92.5798,92.6805,18789.0
2018-01-29 10:25:00,110.46,110.46,110.21,110.25,7725.0,92.6972,92.6972,92.4875,92.521,7725.0
2018-01-29 10:30:00,110.22,110.39,110.12,110.32,6260.0,92.4958,92.6385,92.4119,92.5798,6260.0
2018-01-29 10:35:00,110.28,110.33,110.22,110.32,3854.0,92.5462,92.5882,92.4958,92.5798,3854.0
2018-01-29 10:40:00,110.36,110.42,110.29,110.42,2700.0,92.6133,92.6637,92.5546,92.6637,2700.0
2018-01-29 10:45:00,110.35,110.38,110.16,110.2,7100.0,92.6049,92.6301,92.4455,92.4791,7100.0
2018-01-29 10:50:00,110.23,110.26,110.14,110.23,5675.0,92.5042,92.5294,92.4287,92.5042,5675.0
2018-01-29 10:55:00,110.24,110.39,110.18,110.18,6965.0,92.5126,92.6385,92.4623,92.4623,6965.0
2018-01-29 11:00:00,110.26,110.26,110.08,110.08,12045.0,92.5294,92.5294,92.3784,92.3784,12045.0
2018-01-29 11:05:00,110.08,110.13,110.04,110.07,4206.0,92.3784,92.4203,92.3448,92.37,4206.0
2018-01-29 11:10:00,110.08,110.09,109.96,110.09,13683.0,92.3784,92.3867,92.2777,92.3867,13683.0
2018-01-29 11:15:00,110.11,110.13,109.98,110.04,3516.0,92.4035,92.4203,92.2944,92.3448,3516.0
2018-01-29 11:20:00,110.03,110.18,109.95,110.08,7663.0,92.3364,92.4623,92.2693,92.3784,7663.0
2018-01-29 11:25:00,110.05,110.05,109.99,110.03,6504.0,92.3532,92.3532,92.3028,92.3364,6504.0
2018-01-29 11:30:00,110.01,110.06,109.97,110.03,13865.0,92.3196,92.3616,92.286,92.3364,13865.0
2018-01-29 11:35:00,110.05,110.17,110.05,110.11,5112.0,92.3532,92.4539,92.3532,92.4035,5112.0
2018-01-29 11:40:00,110.05,110.29,110.0,110.24,8656.0,92.3532,92.5546,92.3112,92.5126,8656.0
2018-01-29 11:45:00,110.33,110.45,110.23,110.26,6100.0,92.5882,92.6889,92.5042,92.5294,6100.0
2018-01-29 11:50:00,110.32,110.39,110.29,110.35,4653.0,92.5798,92.6385,92.5546,92.6049,4653.0
2018-01-29 11:55:00,110.29,110.31,110.25,110.3,3204.0,92.5546,92.5714,92.521,92.563,3204.0
2018-01-29 12:00:00,110.27,110.29,110.18,110.21,8719.0,92.5378,92.5546,92.4623,92.4875,8719.0
2018-01-29 12:05:00,110.26,110.32,110.24,110.24,2477.0,92.5294,92.5798,92.5126,92.5126,2477.0
2018-01-29 12:10:00,110.28,110.31,110.24,110.3,2100.0,92.5462,92.5714,92.5126,92.563,2100.0
2018-01-29 12:15:00,110.3,110.34,110.29,110.32,2123.0,92.563,92.5965,92.5546,92.5798,2123.0
2018-01-29 12:20:00,110.33,110.4,110.32,110.38,3405.0,92.5882,92.6469,92.5798,92.6301,3405.0
2018-01-29 12:25:00,110.39,110.4,110.27,110.39,2891.0,92.6385,92.6469,92.5378,92.6385,2891.0
2018-01-29 12:30:00,110.36,110.41,110.36,110.38,1491.0,92.6133,92.6553,92.6133,92.6301,1491.0
2018-01-29 12:35:00,110.36,110.39,110.33,110.33,2845.0,92.6133,92.6385,92.5882,92.5882,2845.0
2018-01-29 12:40:00,110.32,110.36,110.3,110.31,3300.0,92.5798,92.6133,92.563,92.5714,3300.0
2018-01-29 12:45:00,110.29,110.33,110.27,110.29,2485.0,92.5546,92.5882,92.5378,92.5546,2485.0
2018-01-29 12:50:00,110.27,110.42,110.26,110.42,3600.0,92.5378,92.6637,92.5294,92.6637,3600.0
2018-01-29 12:55:00,110.42,110.46,110.41,110.45,1600.0,92.6637,92.6972,92.6553,92.6889,1600.0
2018-01-29 13:00:00,110.46,110.51,110.44,110.48,3334.0,92.6972,92.7392,92.6805,92.714,3334.0
2018-01-29 13:05:00,110.5,110.56,110.47,110.47,12200.0,92.7308,92.7812,92.7056,92.7056,12200.0
2018-01-29 13:10:00,110.49,110.5,110.43,110.48,2279.0,92.7224,92.7308,92.6721,92.714,2279.0
2018-01-29 13:15:00,110.47,110.57,110.47,110.54,3110.0,92.7056,92.7896,92.7056,92.7644,3110.0
2018-01-29 13:20:00,110.5,110.5,110.43,110.45,1100.0,92.7308,92.7308,92.6721,92.6889,1100.0
2018-01-29 13:25:00,110.5,110.56,110.48,110.56,3700.0,92.7308,92.7812,92.714,92.7812,3700.0
2018-01-29 13:30:00,110.5,110.56,110.5,110.56,2708.0,92.7308,92.7812,92.7308,92.7812,2708.0
2018-01-29 13:35:00,110.59,110.59,110.52,110.53,2100.0,92.8063,92.8063,92.7476,92.756,2100.0
2018-01-29 13:40:00,110.52,110.54,110.47,110.47,1200.0,92.7476,92.7644,92.7056,92.7056,1200.0
2018-01-29 13:45:00,110.47,110.53,110.47,110.48,3080.0,92.7056,92.756,92.7056,92.714,3080.0
2018-01-29 13:50:00,110.52,110.64,110.49,110.57,19537.0,92.7476,92.8483,92.7224,92.7896,19537.0
2018-01-29 13:55:00,110.54,110.64,110.53,110.64,2700.0,92.7644,92.8483,92.756,92.8483,2700.0
2018-01-29 14:00:00,110.6,110.69,110.6,110.66,900.0,92.8147,92.8903,92.8147,92.8651,900.0
2018-01-29 14:05:00,110.66,110.68,110.61,110.62,14500.0,92.8651,92.8819,92.8231,92.8315,14500.0
2018-01-29 14:10:00,110.61,110.63,110.54,110.56,4422.0,92.8231,92.8399,92.7644,92.7812,4422.0
2018-01-29 14:15:00,110.55,110.6,110.55,110.59,2300.0,92.7728,92.8147,92.7728,92.8063,2300.0
2018-01-29 14:20:00,110.56,110.57,110.46,110.48,5977.0,92.7812,92.7896,92.6972,92.714,5977.0
2018-01-29 14:25:00,110.46,110.52,110.46,110.46,7886.0,92.6972,92.7476,92.6972,92.6972,7886.0
2018-01-29 14:30:00,110.49,110.56,110.44,110.45,6400.0,92.7224,92.7812,92.6805,92.6889,6400.0
2018-01-29 14:35:00,110.42,110.44,110.4,110.41,3142.0,92.6637,92.6805,92.6469,92.6553,3142.0
2018-01-29 14:40:00,110.4,110.43,110.35,110.35,3174.0,92.6469,92.6721,92.6049,92.6049,3174.0
2018-01-29 14:45:00,110.38,110.38,110.29,110.31,2519.0,92.6301,92.6301,92.5546,92.5714,2519.0
2018-01-29 14:50:00,110.3,110.3,110.22,110.23,5048.0,92.563,92.563,92.4958,92.5042,5048.0
2018-01-29 14:55:00,110.24,110.27,110.23,110.25,4300.0,92.5126,92.5378,92.5042,92.521,4300.0
2018-01-29 15:00:00,110.28,110.32,110.22,110.22,9193.0,92.5462,92.5798,92.4958,92.4958,9193.0
2018-01-29 15:05:00,110.22,110.23,110.07,110.11,7597.0,92.4958,92.5042,92.37,92.4035,7597.0
2018-01-29 15:10:00,110.1,110.14,110.02,110.07,6958.0,92.3951,92.4287,92.328,92.37,6958.0
2018-01-29 15:15:00,110.06,110.12,110.03,110.04,5674.0,92.3616,92.4119,92.3364,92.3448,5674.0
2018-01-29 15:20:00,110.04,110.04,109.97,110.01,5761.0,92.3448,92.3448,92.286,92.3196,5761.0
2018-01-29 15:25:00,110.0,110.03,109.96,109.99,9081.0,92.3112,92.3364,92.2777,92.3028,9081.0
2018-01-29 15:30:00,109.98,110.04,109.94,110.03,9226.0,92.2944,92.3448,92.2609,92.3364,9226.0
2018-01-29 15:35:00,110.07,110.1,110.04,110.04,9245.0,92.37,92.3951,92.3448,92.3448,9245.0
2018-01-29 15:40:00,110.03,110.07,109.92,110.01,18510.0,92.3364,92.37,92.2441,92.3196,18510.0
2018-01-29 15:45:00,109.98,110.0,109.86,109.87,20140.0,92.2944,92.3112,92.1937,92.2021,20140.0
2018-01-29 15:50:00,109.89,109.94,109.87,109.9,14314.0,92.2189,92.2609,92.2021,92.2273,14314.0
2018-01-29 15:55:00,109.91,109.93,109.65,109.68,73327.0,92.2357,92.2525,92.0175,92.0427,73327.0
2018-01-30 09:30:00,109.25,110.32,108.99,110.32,22246.0,91.6818,92.5798,91.4636,92.5798,22246.0
2018-01-30 09:35:00,110.31,110.36,109.64,109.78,8811.0,92.5714,92.6133,92.0091,92.1266,8811.0
2018-01-30 09:40:00,109.91,109.91,109.56,109.56,1900.0,92.2357,92.2357,91.942,91.942,1900.0
2018-01-30 09:45:00,109.55,109.85,109.45,109.74,11832.0,91.9336,92.1853,91.8497,92.093,11832.0
2018-01-30 09:50:00,109.78,109.84,109.49,109.51,7467.0,92.1266,92.1769,91.8832,91.9,7467.0
2018-01-30 09:55:00,109.5,109.57,109.33,109.34,9935.0,91.8916,91.9504,91.749,91.7574,9935.0
2018-01-30 10:00:00,109.28,109.49,109.19,109.24,7675.0,91.707,91.8832,91.6315,91.6734,7675.0
2018-01-30 10:05:00,109.25,109.41,109.19,109.41,6461.0,91.6818,91.8161,91.6315,91.8161,6461.0
2018-01-30 10:10:00,109.44,109.55,109.36,109.47,4323.0,91.8413,91.9336,91.7741,91.8664,4323.0
2018-01-30 10:15:00,109.52,109.59,109.52,109.54,2049.0,91.9084,91.9672,91.9084,91.9252,2049.0
2018-01-30 10:20:00,109.5,109.6,109.45,109.58,6710.0,91.8916,91.9755,91.8497,91.9588,6710.0
2018-01-30 10:25:00,109.57,109.91,109.57,109.91,8544.0,91.9504,92.2357,91.9504,92.2357,8544.0
2018-01-30 10:30:00,109.94,109.97,109.85,109.94,9526.0,92.2609,92.286,92.1853,92.2609,9526.0
2018-01-30 10:35:00,109.92,110.16,109.91,110.0,4404.0,92.2441,92.4455,92.2357,92.3112,4404.0
2018-01-30 10:40:00,110.0,110.0,109.88,109.88,2058.0,92.3112,92.3112,92.2105,92.2105,2058.0
2018-01-30 10:45:00,109.88,109.98,109.88,109.98,3818.0,92.2105,92.2944,92.2105,92.2944,3818.0
2018-01-30 10:50:00,109.93,110.04,109.88,110.04,2900.0,92.2525,92.3448,92.2105,92.3448,2900.0
2018-01-30 10:55:00,110.03,110.28,110.01,110.2,7917.0,92.3364,92.5462,92.3196,92.4791,7917.0
2018-01-30 11:00:00,110.25,110.27,110.05,110.06,4889.0,92.521,92.5378,92.3532,92.3616,4889.0
2018-01-30 11:05:00,110.04,110.04,109.88,109.93,1339.0,92.3448,92.3448,92.2105,92.2525,1339.0
2018-01-30 11:10:00,109.93,110.13,109.9,110.1,5818.0,92.2525,92.4203,92.2273,92.3951,5818.0
2018-01-30 11:15:00,110.08,110.22,110.05,110.22,18445.0,92.3784,92.4958,92.3532,92.4958,18445.0
2018-01-30 11:20:00,110.25,110.25,110.1,110.13,4350.0,92.521,92.521,92.3951,92.4203,4350.0
2018-01-30 11:25:00,110.1,110.1,109.94,109.94,4270.0,92.3951,92.3951,92.2609,92.2609,4270.0
2018-01-30 11:30:00,109.95,109.95,109.82,109.89,7600.0,92.2693,92.2693,92.1602,92.2189,7600.0
2018-01-30 11:35:00,109.94,110.17,109.94,110.05,14929.0,92.2609,92.4539,92.2609,92.3532,14929.0
2018-01-30 11:40:00,110.06,110.22,110.05,110.16,6700.0,92.3616,92.4958,92.3532,92.4455,6700.0
2018-01-30 11:45:00,110.24,110.27,110.13,110.18,2744.0,92.5126,92.5378,92.4203,92.4623,2744.0
2018-01-30 11:50:00,110.16,110.2,110.05,110.05,2061.0,92.4455,92.4791,92.3532,92.3532,2061.0
2018-01-30 11:55:00,110.11,110.11,110.01,110.08,3244.0,92.4035,92.4035,92.3196,92.3784,3244.0
2018-01-30 12:00:00,110.09,110.14,110.07,110.07,2600.0,92.3867,92.4287,92.37,92.37,2600.0
2018-01-30 12:05:00,110.07,110.09,109.98,110.02,3000.0,92.37,92.3867,92.2944,92.328,3000.0
2018-01-30 12:10:00,110.04,110.04,109.82,109.89,3178.0,92.3448,92.3448,92.1602,92.2189,3178.0
2018-01-30 12:15:00,109.93,109.95,109.86,109.91,3988.0,92.2525,92.2693,92.1937,92.2357,3988.0
2018-01-30 12:20:00,109.9,109.97,109.88,109.9,3052.0,92.2273,92.286,92.2105,92.2273,3052.0
2018-01-30 12:25:00,109.88,109.88,109.77,109.8,3860.0,92.2105,92.2105,92.1182,92.1434,3860.0
2018-01-30 12:30:00,109.77,109.82,109.62,109.69,31428.0,92.1182,92.1602,91.9923,92.0511,31428.0
2018-01-30 12:35:00,109.7,109.8,109.7,109.75,3861.0,92.0595,92.1434,92.0595,92.1014,3861.0
2018-01-30 12:40:00,109.76,109.84,109.75,109.78,23158.0,92.1098,92.1769,92.1014,92.1266,23158.0
2018-01-30 12:45:00,109.79,109.87,109.78,109.82,3488.0,92.135,92.2021,92.1266,92.1602,3488.0
2018-01-30 12:50:00,109.79,109.9,109.79,109.86,4200.0,92.135,92.2273,92.135,92.1937,4200.0
2018-01-30 12:55:00,109.9,109.9,109.77,109.79,3466.0,92.2273,92.2273,92.1182,92.135,3466.0
2018-01-30 13:00:00,109.79,109.83,109.75,109.77,3286.0,92.135,92.1686,92.1014,92.1182,3286.0
2018-01-30 13:05:00,109.73,109.73,109.65,109.68,1600.0,92.0846,92.0846,92.0175,92.0427,1600.0
2018-01-30 13:10:00,109.72,109.77,109.7,109.72,1974.0,92.0762,92.1182,92.0595,92.0762,1974.0
2018-01-30 13:15:00,109.69,109.82,109.68,109.75,3309.0,92.0511,92.1602,92.0427,92.1014,3309.0
2018-01-30 13:20:00,109.75,109.77,109.7,109.73,2100.0,92.1014,92.1182,92.0595,92.0846,2100.0
2018-01-30 13:25:00,109.74,109.79,109.68,109.69,1889.0,92.093,92.135,92.0427,92.0511,1889.0
2018-01-30 13:30:00,109.69,109.73,109.66,109.73,1234.0,92.0511,92.0846,92.0259,92.0846,1234.0
2018-01-30 13:35:00,109.7,109.78,109.67,109.78,2390.0,92.0595,92.1266,92.0343,92.1266,2390.0
2018-01-30 13:40:00,109.77,109.85,109.77,109.84,3944.0,92.1182,92.1853,92.1182,92.1769,3944.0
2018-01-30 13:45:00,109.86,109.86,109.8,109.84,4302.0,92.1937,92.1937,92.1434,92.1769,4302.0
2018-01-30 13:50:00,109.84,109.87,109.81,109.81,2000.0,92.1769,92.2021,92.1518,92.1518,2000.0
2018-01-30 13:55:00,109.83,109.85,109.73,109.76,4304.0,92.1686,92.1853,92.0846,92.1098,4304.0
2018-01-30 14:00:00,109.77,109.81,109.75,109.78,4827.0,92.1182,92.1518,92.1014,92.1266,4827.0
2018-01-30 14:05:00,109.8,109.83,109.75,109.82,3648.0,92.1434,92.1686,92.1014,92.1602,3648.0
2018-01-30 14:10:00,109.8,109.88,109.8,109.81,9395.0,92.1434,92.2105,92.1434,92.1518,9395.0
2018-01-30 14:15:00,109.81,109.82,109.75,109.75,7125.0,92.1518,92.1602,92.1014,92.1014,7125.0
2018-01-30 14:20:00,109.75,109.85,109.75,109.85,7194.0,92.1014,92.1853,92.1014,92.1853,7194.0
2018-01-30 14:25:00,109.86,109.87,109.74,109.75,5129.0,92.1937,92.2021,92.093,92.1014,5129.0
2018-01-30 14:30:00,109.78,109.78,109.7,109.73,5199.0,92.1266,92.1266,92.0595,92.0846,5199.0
2018-01-30 14:35:00,109.71,109.71,109.65,109.67,2400.0,92.0679,92.0679,92.0175,92.0343,2400.0
2018-01-30 14:40:00,109.7,109.73,109.64,109.69,5538.0,92.0595,92.0846,92.0091,92.0511,5538.0
2018-01-30 14:45:00,109.66,109.68,109.54,109.56,14869.0,92.0259,92.0427,91.9252,91.942,14869.0
2018-01-30 14:50:00,109.56,109.59,109.51,109.59,4364.0,91.942,91.9672,91.9,91.9672,4364.0
2018-01-30 14:55:00,109.59,109.6,109.55,109.57,5077.0,91.9672,91.9755,91.9336,91.9504,5077.0
2018-01-30 15:00:00,109.55,109.56,109.44,109.49,7700.0,91.9336,91.942,91.8413,91.8832,7700.0
2018-01-30 15:05:00,109.48,109.5,109.44,109.44,7078.0,91.8748,91.8916,91.8413,91.8413,7078.0
2018-01-30 15:10:00,109.5,109.58,109.49,109.56,7297.0,91.8916,91.9588,91.8832,91.942,7297.0
2018-01-30 15:15:00,109.57,109.57,109.47,109.53,23001.0,91.9504,91.9504,91.8664,91.9168,23001.0
2018-01-30 15:20:00,109.54,109.58,109.49,109.57,8885.0,91.9252,91.9588,91.8832,91.9504,8885.0
2018-01-30 15:25:00,109.57,109.61,109.55,109.56,12239.0,91.9504,91.9839,91.9336,91.942,12239.0
2018-01-30 15:30:00,109.56,109.57,109.5,109.54,16897.0,91.942,91.9504,91.8916,91.9252,16897.0
2018-01-30 15:35:00,109.57,109.62,109.53,109.53,16285.0,91.9504,91.9923,91.9168,91.9168,16285.0
2018-01-30 15:40:00,109.54,109.56,109.47,109.54,13989.0,91.9252,91.942,91.8664,91.9252,13989.0
2018-01-30 15:45:00,109.55,109.62,109.53,109.58,23885.0,91.9336,91.9923,91.9168,91.9588,23885.0
2018-01-30 15:50:00,109.57,109.66,109.52,109.66,17917.0,91.9504,92.0259,91.9084,92.0259,17917.0
2018-01-30 15:55:00,109.67,109.7,109.51,109.52,40440.0,92.0343,92.0595,91.9,91.9084,40440.0
2018-01-31 09:30:00,109.4,109.73,109.4,109.54,14023.0,91.8077,92.0846,91.8077,91.9252,14023.0
2018-01-31 09:35:00,109.63,109.91,109.56,109.82,4300.0,92.0007,92.2357,91.942,92.1602,4300.0
2018-01-31 09:40:00,109.56,109.7,109.38,109.7,2835.0,91.942,92.0595,91.7909,92.0595,2835.0
2018-01-31 09:45:00,109.64,109.98,109.57,109.92,5473.0,92.0091,92.2944,91.9504,92.2441,5473.0
2018-01-31 09:50:00,109.92,109.99,109.78,109.88,9838.0,92.2441,92.3028,92.1266,92.2105,9838.0
2018-01-31 09:55:00,109.95,110.14,109.94,110.03,3334.0,92.2693,92.4287,92.2609,92.3364,3334.0
2018-01-31 10:00:00,110.04,110.56,110.03,110.56,18874.0,92.3448,92.7812,92.3364,92.7812,18874.0
2018-01-31 10:05:00,110.54,110.8,110.53,110.76,15951.0,92.7644,92.9826,92.756,92.949,15951.0
2018-01-31 10:10:00,110.75,110.93,110.75,110.89,20996.0,92.9406,93.0917,92.9406,93.0581,20996.0
2018-01-31 10:15:00,110.87,110.9,110.49,110.5,15354.0,93.0413,93.0665,92.7224,92.7308,15354.0
2018-01-31 10:20:00,110.45,110.66,110.45,110.55,8271.0,92.6889,92.8651,92.6889,92.7728,8271.0
2018-01-31 10:25:00,110.53,110.67,110.5,110.62,7742.0,92.756,92.8735,92.7308,92.8315,7742.0
2018-01-31 10:30:00,110.6,110.6,110.36,110.36,2600.0,92.8147,92.8147,92.6133,92.6133,2600.0
2018-01-31 10:35:00,110.4,110.42,110.19,110.19,3794.0,92.6469,92.6637,92.4707,92.4707,3794.0
2018-01-31 10:40:00,110.24,110.37,110.16,110.37,4938.0,92.5126,92.6217,92.4455,92.6217,4938.0
2018-01-31 10:45:00,110.34,110.47,110.33,110.38,4743.0,92.5965,92.7056,92.5882,92.6301,4743.0
2018-01-31 10:50:00,110.39,110.44,110.3,110.32,11738.0,92.6385,92.6805,92.563,92.5798,11738.0
2018-01-31 10:55:00,110.34,110.39,110.21,110.38,2880.0,92.5965,92.6385,92.4875,92.6301,2880.0
2018-01-31 11:00:00,110.39,110.44,110.35,110.37,3728.0,92.6385,92.6805,92.6049,92.6217,3728.0
2018-01-31 11:05:00,110.42,110.47,110.38,110.4,3627.0,92.6637,92.7056,92.6301,92.6469,3627.0
2018-01-31 11:10:00,110.38,110.45,110.33,110.45,5791.0,92.6301,92.6889,92.5882,92.6889,5791.0
2018-01-31 11:15:00,110.39,110.39,110.17,110.31,5251.0,92.6385,92.6385,92.4539,92.5714,5251.0
2018-01-31 11:20:00,110.28,110.28,110.15,110.2,3962.0,92.5462,92.5462,92.4371,92.4791,3962.0
2018-01-31 11:25:00,110.18,110.31,110.16,110.28,10686.0,92.4623,92.5714,92.4455,92.5462,10686.0
2018-01-31 11:30:00,110.26,110.45,110.22,110.39,11211.0,92.5294,92.6889,92.4958,92.6385,11211.0
2018-01-31 11:35:00,110.38,110.38,110.19,110.29,9409.0,92.6301,92.6301,92.4707,92.5546,9409.0
2018-01-31 11:40:00,110.29,110.32,110.26,110.29,1100.0,92.5546,92.5798,92.5294,92.5546,1100.0
2018-01-31 11:45:00,110.27,110.38,110.25,110.34,5325.0,92.5378,92.6301,92.521,92.5965,5325.0
2018-01-31 11:50:00,110.35,110.65,110.35,110.63,12798.0,92.6049,92.8567,92.6049,92.8399,12798.0
2018-01-31 11:55:00,110.6,110.66,110.46,110.5,7191.0,92.8147,92.8651,92.6972,92.7308,7191.0
2018-01-31 12:00:00,110.5,110.5,110.27,110.39,6526.0,92.7308,92.7308,92.5378,92.6385,6526.0
2018-01-31 12:05:00,110.37,110.39,110.2,110.39,8511.0,92.6217,92.6385,92.4791,92.6385,8511.0
2018-01-31 12:10:00,110.38,110.38,110.28,110.36,3679.0,92.6301,92.6301,92.5462,92.6133,3679.0
2018-01-31 12:15:00,110.36,110.38,110.26,110.3,7533.0,92.6133,92.6301,92.5294,92.563,7533.0
2018-01-31 12:20:00,110.3,110.49,110.3,110.44,4027.0,92.563,92.7224,92.563,92.6805,4027.0
2018-01-31 12:25:00,110.48,110.52,110.42,110.42,3598.0,92.714,92.7476,92.6637,92.6637,3598.0
2018-01-31 12:30:00,110.41,110.51,110.41,110.46,5011.0,92.6553,92.7392,92.6553,92.6972,5011.0
2018-01-31 12:35:00,110.47,110.49,110.42,110.45,2600.0,92.7056,92.7224,92.6637,92.6889,2600.0
2018-01-31 12:40:00,110.46,110.56,110.45,110.51,12098.0,92.6972,92.7812,92.6889,92.7392,12098.0
2018-01-31 12:45:00,110.52,110.7,110.52,110.69,4707.0,92.7476,92.8987,92.7476,92.8903,4707.0
2018-01-31 12:50:00,110.68,110.73,110.6,110.61,11802.0,92.8819,92.9238,92.8147,92.8231,11802.0
2018-01-31 12:55:00,110.6,110.6,110.47,110.47,6430.0,92.8147,92.8147,92.7056,92.7056,6430.0
2018-01-31 13:00:00,110.47,110.59,110.47,110.55,4994.0,92.7056,92.8063,92.7056,92.7728,4994.0
2018-01-31 13:05:00,110.56,110.62,110.49,110.55,14546.0,92.7812,92.8315,92.7224,92.7728,14546.0
2018-01-31 13:10:00,110.55,110.61,110.47,110.54,11933.0,92.7728,92.8231,92.7056,92.7644,11933.0
2018-01-31 13:15:00,110.53,110.64,110.53,110.62,7142.0,92.756,92.8483,92.756,92.8315,7142.0
2018-01-31 13:20:00,110.62,110.7,110.6,110.7,5323.0,92.8315,92.8987,92.8147,92.8987,5323.0
2018-01-31 13:25:00,110.72,110.72,110.58,110.6,6881.0,92.9154,92.9154,92.798,92.8147,6881.0
2018-01-31 13:30:00,110.58,110.6,110.56,110.58,4173.0,92.798,92.8147,92.7812,92.798,4173.0
2018-01-31 13:35:00,110.6,110.6,110.48,110.51,5603.0,92.8147,92.8147,92.714,92.7392,5603.0
2018-01-31 13:40:00,110.52,110.52,110.47,110.48,4560.0,92.7476,92.7476,92.7056,92.714,4560.0
2018-01-31 13:45:00,110.5,110.55,110.48,110.55,1600.0,92.7308,92.7728,92.714,92.7728,1600.0
2018-01-31 13:50:00,110.54,110.56,110.51,110.52,4213.0,92.7644,92.7812,92.7392,92.7476,4213.0
2018-01-31 13:55:00,110.51,110.59,110.51,110.56,4199.0,92.7392,92.8063,92.7392,92.7812,4199.0
2018-01-31 14:00:00,110.58,110.8,110.46,110.5,16934.0,92.798,92.9826,92.6972,92.7308,16934.0
2018-01-31 14:05:00,110.5,110.71,110.5,110.7,7737.0,92.7308,92.907,92.7308,92.8987,7737.0
2018-01-31 14:10:00,110.67,110.72,110.61,110.66,11081.0,92.8735,92.9154,92.8231,92.8651,11081.0
2018-01-31 14:15:00,110.62,110.76,110.58,110.66,19241.0,92.8315,92.949,92.798,92.8651,19241.0
2018-01-31 14:20:00,110.65,110.73,110.5,110.52,31305.0,92.8567,92.9238,92.7308,92.7476,31305.0
2018-01-31 14:25:00,110.52,110.58,110.46,110.55,11897.0,92.7476,92.798,92.6972,92.7728,11897.0
2018-01-31 14:30:00,110.51,110.6,110.45,110.49,24283.0,92.7392,92.8147,92.6889,92.7224,24283.0
2018-01-31 14:35:00,110.47,110.47,110.26,110.33,13426.0,92.7056,92.7056,92.5294,92.5882,13426.0
2018-01-31 14:40:00,110.31,110.39,110.2,110.37,13409.0,92.5714,92.6385,92.4791,92.6217,13409.0
2018-01-31 14:45:00,110.32,110.33,110.18,110.26,9319.0,92.5798,92.5882,92.4623,92.5294,9319.0
2018-01-31 14:50:00,110.25,110.34,110.2,110.34,11276.0,92.521,92.5965,92.4791,92.5965,11276.0
2018-01-31 14:55:00,110.37,110.4,110.32,110.38,10798.0,92.6217,92.6469,92.5798,92.6301,10798.0
2018-01-31 15:00:00,110.39,110.44,110.32,110.41,8956.0,92.6385,92.6805,92.5798,92.6553,8956.0
2018-01-31 15:05:00,110.38,110.38,110.27,110.31,13746.0,92.6301,92.6301,92.5378,92.5714,13746.0
2018-01-31 15:10:00,110.34,110.38,110.28,110.31,13753.0,92.5965,92.6301,92.5462,92.5714,13753.0
2018-01-31 15:15:00,110.31,110.45,110.3,110.36,13960.0,92.5714,92.6889,92.563,92.6133,13960.0
2018-01-31 15:20:00,110.38,110.64,110.37,110.56,17938.0,92.6301,92.8483,92.6217,92.7812,17938.0
2018-01-31 15:25:00,110.56,110.56,110.42,110.45,22847.0,92.7812,92.7812,92.6637,92.6889,22847.0
2018-01-31 15:30:00,110.44,110.56,110.4,110.54,17683.0,92.6805,92.7812,92.6469,92.7644,17683.0
2018-01-31 15:35:00,110.54,110.71,110.53,110.65,14340.0,92.7644,92.907,92.756,92.8567,14340.0
2018-01-31 15:40:00,110.65,110.8,110.64,110.67,19249.0,92.8567,92.9826,92.8483,92.8735,19249.0
2018-01-31 15:45:00,110.66,110.67,110.46,110.56,28070.0,92.8651,92.8735,92.6972,92.7812,28070.0
2018-01-31 15:50:00,110.54,110.55,110.47,110.5,35960.0,92.7644,92.7728,92.7056,92.7308,35960.0
2018-01-31 15:55:00,110.49,110.51,110.3,110.33,59001.0,92.7224,92.7392,92.563,92.5882,59001.0
2018-02-01 09:30:00,105.45,106.25,105.1,105.64,79994.0,88.4929,89.1642,88.1992,88.6523,79994.0
2018-02-01 09:35:00,105.62,105.76,104.83,104.88,96511.0,88.6356,88.753,87.9726,88.0146,96511.0
2018-02-01 09:40:00,104.88,104.88,103.62,104.71,128513.0,88.0146,88.0146,86.9572,87.8719,128513.0
2018-02-01 09:45:00,104.6,105.03,104.11,104.11,132405.0,87.7796,88.1404,87.3684,87.3684,132405.0
2018-02-01 09:50:00,104.01,104.83,103.85,104.51,88567.0,87.2845,87.9726,87.1502,87.7041,88567.0
2018-02-01 09:55:00,104.44,104.87,104.42,104.43,34036.0,87.6453,88.0062,87.6285,87.6369,34036.0
2018-02-01 10:00:00,104.31,105.66,104.3,105.04,61443.0,87.5362,88.6691,87.5278,88.1488,61443.0
2018-02-01 10:05:00,105.04,105.13,104.42,104.48,34914.0,88.1488,88.2244,87.6285,87.6789,34914.0
2018-02-01 10:10:00,104.51,104.64,104.39,104.52,24435.0,87.7041,87.8131,87.6033,87.7124,24435.0
2018-02-01 10:15:00,104.58,104.69,104.07,104.07,38858.0,87.7628,87.8551,87.3348,87.3348,38858.0
2018-02-01 10:20:00,104.07,104.24,104.0,104.12,34869.0,87.3348,87.4775,87.2761,87.3768,34869.0
2018-02-01 10:25:00,104.13,104.13,103.74,103.82,42814.0,87.3852,87.3852,87.0579,87.125,42814.0
2018-02-01 10:30:00,103.83,104.16,103.8,104.03,31707.0,87.1334,87.4103,87.1082,87.3012,31707.0
2018-02-01 10:35:00,104.07,104.25,104.03,104.25,25395.0,87.3348,87.4859,87.3012,87.4859,25395.0
2018-02-01 10:40:00,104.26,104.42,104.04,104.35,27695.0,87.4943,87.6285,87.3096,87.5698,27695.0
2018-02-01 10:45:00,104.42,104.58,104.2,104.25,27401.0,87.6285,87.7628,87.4439,87.4859,27401.0
2018-02-01 10:50:00,104.28,104.32,103.98,104.06,41752.0,87.511,87.5446,87.2593,87.3264,41752.0
2018-02-01 10:55:00,104.05,104.05,103.7,103.8,46763.0,87.318,87.318,87.0243,87.1082,46763.0
2018-02-01 11:00:00,103.8,104.0,103.79,103.86,48733.0,87.1082,87.2761,87.0998,87.1586,48733.0
2018-02-01 11:05:00,103.88,103.88,103.5,103.7,47219.0,87.1754,87.1754,86.8565,87.0243,47219.0
2018-02-01 11:10:00,103.7,103.88,103.63,103.68,17207.0,87.0243,87.1754,86.9656,87.0075,17207.0
2018-02-01 11:15:00,103.7,104.14,103.68,104.09,28710.0,87.0243,87.3935,87.0075,87.3516,28710.0
2018-02-01 11:20:00,104.0,104.29,104.0,104.28,27677.0,87.2761,87.5194,87.2761,87.511,27677.0
2018-02-01 11:25:00,104.23,104.26,104.04,104.12,15542.0,87.4691,87.4943,87.3096,87.3768,15542.0
2018-02-01 11:30:00,104.15,104.49,104.15,104.47,26129.0,87.4019,87.6873,87.4019,87.6705,26129.0
2018-02-01 11:35:00,104.42,104.46,104.21,104.42,31819.0,87.6285,87.6621,87.4523,87.6285,31819.0
2018-02-01 11:40:00,104.38,104.52,104.32,104.52,14394.0,87.595,87.7124,87.5446,87.7124,14394.0
2018-02-01 11:45:00,104.54,104.89,104.5,104.89,27557.0,87.7292,88.0229,87.6957,88.0229,27557.0
2018-02-01 11:50:00,104.9,104.99,104.56,104.56,38387.0,88.0313,88.1069,87.746,87.746,38387.0
2018-02-01 11:55:00,104.62,104.62,104.22,104.22,16617.0,87.7964,87.7964,87.4607,87.4607,16617.0
2018-02-01 12:00:00,104.28,104.5,104.23,104.5,12447.0,87.511,87.6957,87.4691,87.6957,12447.0
2018-02-01 12:05:00,104.5,104.5,104.26,104.32,22860.0,87.6957,87.6957,87.4943,87.5446,22860.0
2018-02-01 12:10:00,104.32,104.33,104.2,104.26,21603.0,87.5446,87.553,87.4439,87.4943,21603.0
2018-02-01 12:15:00,104.24,104.34,104.07,104.1,43721.0,87.4775,87.5614,87.3348,87.36,43721.0
2018-02-01 12:20:00,104.1,104.1,103.81,103.99,19161.0,87.36,87.36,87.1166,87.2677,19161.0
2018-02-01 12:25:00,103.98,104.06,103.93,103.97,12627.0,87.2593,87.3264,87.2173,87.2509,12627.0
2018-02-01 12:30:00,104.01,104.2,103.95,104.2,12815.0,87.2845,87.4439,87.2341,87.4439,12815.0
2018-02-01 12:35:00,104.18,104.2,104.03,104.08,13852.0,87.4271,87.4439,87.3012,87.3432,13852.0
2018-02-01 12:40:00,104.11,104.28,104.11,104.24,13692.0,87.3684,87.511,87.3684,87.4775,13692.0
2018-02-01 12:45:00,104.24,104.27,104.19,104.27,11225.0,87.4775,87.5026,87.4355,87.5026,11225.0
2018-02-01 12:50:00,104.28,104.43,104.27,104.39,8685.0,87.511,87.6369,87.5026,87.6033,8685.0
2018-02-01 12:55:00,104.41,104.5,104.4,104.47,8147.0,87.6201,87.6957,87.6117,87.6705,8147.0
2018-02-01 13:00:00,104.47,104.6,104.45,104.56,19154.0,87.6705,87.7796,87.6537,87.746,19154.0
2018-02-01 13:05:00,104.57,104.65,104.43,104.45,16935.0,87.7544,87.8215,87.6369,87.6537,16935.0
2018-02-01 13:10:00,104.45,104.48,104.19,104.23,21290.0,87.6537,87.6789,87.4355,87.4691,21290.0
2018-02-01 13:15:00,104.22,104.24,104.11,104.14,12473.0,87.4607,87.4775,87.3684,87.3935,12473.0
2018-02-01 13:20:00,104.12,104.21,104.09,104.18,6340.0,87.3768,87.4523,87.3516,87.4271,6340.0
2018-02-01 13:25:00,104.19,104.2,103.91,103.91,18608.0,87.4355,87.4439,87.2005,87.2005,18608.0
2018-02-01 13:30:00,103.93,103.98,103.81,103.83,18301.0,87.2173,87.2593,87.1166,87.1334,18301.0
2018-02-01 13:35:00,103.83,104.18,103.83,104.18,19575.0,87.1334,87.4271,87.1334,87.4271,19575.0
2018-02-01 13:40:00,104.18,104.22,103.88,103.91,14449.0,87.4271,87.4607,87.1754,87.2005,14449.0
2018-02-01 13:45:00,103.93,103.94,103.84,103.85,22228.0,87.2173,87.2257,87.1418,87.1502,22228.0
2018-02-01 13:50:00,103.87,103.93,103.85,103.85,18272.0,87.167,87.2173,87.1502,87.1502,18272.0
2018-02-01 13:55:00,103.91,103.91,103.63,103.71,19506.0,87.2005,87.2005,86.9656,87.0327,19506.0
2018-02-01 14:00:00,103.71,103.73,103.66,103.7,11473.0,87.0327,87.0495,86.9907,87.0243,11473.0
2018-02-01 14:05:00,103.69,103.86,103.62,103.62,16867.0,87.0159,87.1586,86.9572,86.9572,16867.0
2018-02-01 14:10:00,103.62,103.62,103.25,103.33,27207.0,86.9572,86.9572,86.6467,86.7138,27207.0
2018-02-01 14:15:00,103.3,103.31,103.04,103.05,25529.0,86.6886,86.697,86.4704,86.4788,25529.0
2018-02-01 14:20:00,103.04,103.23,102.85,103.23,31835.0,86.4704,86.6299,86.311,86.6299,31835.0
2018-02-01 14:25:00,103.21,103.24,103.05,103.13,17447.0,86.6131,86.6383,86.4788,86.546,17447.0
2018-02-01 14:30:00,103.17,103.33,103.12,103.25,25155.0,86.5795,86.7138,86.5376,86.6467,25155.0
2018-02-01 14:35:00,103.26,103.4,103.24,103.3,25239.0,86.6551,86.7725,86.6383,86.6886,25239.0
2018-02-01 14:40:00,103.25,103.4,103.22,103.4,23909.0,86.6467,86.7725,86.6215,86.7725,23909.0
2018-02-01 14:45:00,103.41,103.62,103.34,103.35,28909.0,86.7809,86.9572,86.7222,86.7306,28909.0
2018-02-01 14:50:00,103.27,103.43,103.26,103.28,19506.0,86.6635,86.7977,86.6551,86.6718,19506.0
2018-02-01 14:55:00,103.25,103.28,103.06,103.28,30827.0,86.6467,86.6718,86.4872,86.6718,30827.0
2018-02-01 15:00:00,103.27,103.32,103.17,103.21,25738.0,86.6635,86.7054,86.5795,86.6131,25738.0
2018-02-01 15:05:00,103.19,103.34,103.13,103.29,25298.0,86.5963,86.7222,86.546,86.6802,25298.0
2018-02-01 15:10:00,103.27,103.32,103.24,103.3,15827.0,86.6635,86.7054,86.6383,86.6886,15827.0
2018-02-01 15:15:00,103.29,103.44,103.28,103.38,28083.0,86.6802,86.8061,86.6718,86.7558,28083.0
2018-02-01 15:20:00,103.36,103.85,103.33,103.45,36352.0,86.739,87.1502,86.7138,86.8145,36352.0
2018-02-01 15:25:00,103.47,103.53,102.8,103.21,50929.0,86.8313,86.8816,86.269,86.6131,50929.0
2018-02-01 15:30:00,103.22,103.44,103.2,103.39,61643.0,86.6215,86.8061,86.6047,86.7642,61643.0
2018-02-01 15:35:00,103.38,103.45,103.34,103.43,42138.0,86.7558,86.8145,86.7222,86.7977,42138.0
2018-02-01 15:40:00,103.4,103.43,103.3,103.35,61746.0,86.7725,86.7977,86.6886,86.7306,61746.0
2018-02-01 15:45:00,103.35,103.53,103.33,103.49,51903.0,86.7306,86.8816,86.7138,86.8481,51903.0
2018-02-01 15:50:00,103.49,103.53,103.34,103.53,82343.0,86.8481,86.8816,86.7222,86.8816,82343.0
2018-02-01 15:55:00,103.51,103.82,103.5,103.77,111759.0,86.8649,87.125,86.8565,87.083,111759.0
2018-02-02 09:30:00,102.33,103.19,102.14,102.72,76711.0,85.8746,86.5963,85.7152,86.2019,76711.0
2018-02-02 09:35:00,103.09,103.2,102.46,103.2,20562.0,86.5124,86.6047,85.9837,86.6047,20562.0
2018-02-02 09:40:00,103.13,103.66,103.13,103.49,40419.0,86.546,86.9907,86.546,86.8481,40419.0
2018-02-02 09:45:00,103.45,103.54,103.1,103.31,48538.0,86.8145,86.89,86.5208,86.697,48538.0
2018-02-02 09:50:00,103.28,103.31,102.89,102.9,24312.0,86.6718,86.697,86.3446,86.353,24312.0
2018-02-02 09:55:00,102.91,103.24,102.79,103.19,43394.0,86.3613,86.6383,86.2606,86.5963,43394.0
2018-02-02 10:00:00,103.18,103.71,103.02,103.4,38609.0,86.5879,87.0327,86.4537,86.7725,38609.0
2018-02-02 10:05:00,103.39,104.3,103.36,104.3,45739.0,86.7642,87.5278,86.739,87.5278,45739.0
2018-02-02 10:10:00,104.33,104.95,104.33,104.88,32130.0,87.553,88.0733,87.553,88.0146,32130.0
2018-02-02 10:15:00,104.82,104.97,104.7,104.9,24256.0,87.9642,88.0901,87.8635,88.0313,24256.0
2018-02-02 10:20:00,104.87,104.9,104.39,104.39,27619.0,88.0062,88.0313,87.6033,87.6033,27619.0
2018-02-02 10:25:00,104.42,104.64,104.07,104.29,21786.0,87.6285,87.8131,87.3348,87.5194,21786.0
2018-02-02 10:30:00,104.3,104.71,104.3,104.69,18178.0,87.5278,87.8719,87.5278,87.8551,18178.0
2018-02-02 10:35:00,104.71,104.86,104.59,104.8,29639.0,87.8719,87.9978,87.7712,87.9474,29639.0
2018-02-02 10:40:00,104.78,104.91,104.59,104.65,21188.0,87.9306,88.0397,87.7712,87.8215,21188.0
2018-02-02 10:45:00,104.62,104.62,104.4,104.52,17810.0,87.7964,87.7964,87.6117,87.7124,17810.0
2018-02-02 10:50:00,104.51,104.59,104.4,104.42,27322.0,87.7041,87.7712,87.6117,87.6285,27322.0
2018-02-02 10:55:00,104.45,104.64,104.45,104.59,13713.0,87.6537,87.8131,87.6537,87.7712,13713.0
2018-02-02 11:00:00,104.59,104.82,104.53,104.82,13250.0,87.7712,87.9642,87.7208,87.9642,13250.0
2018-02-02 11:05:00,104.81,104.88,104.8,104.82,15580.0,87.9558,88.0146,87.9474,87.9642,15580.0
2018-02-02 11:10:00,104.84,105.06,104.84,105.03,26575.0,87.981,88.1656,87.981,88.1404,26575.0
2018-02-02 11:15:00,105.05,105.29,105.03,105.18,22543.0,88.1572,88.3586,88.1404,88.2663,22543.0
2018-02-02 11:20:00,105.16,105.16,104.53,104.53,18492.0,88.2495,88.2495,87.7208,87.7208,18492.0
2018-02-02 11:25:00,104.63,104.82,104.56,104.73,18232.0,87.8048,87.9642,87.746,87.8887,18232.0
2018-02-02 11:30:00,104.67,104.75,104.33,104.34,24674.0,87.8383,87.9055,87.553,87.5614,24674.0
2018-02-02 11:35:00,104.32,104.39,104.03,104.16,20180.0,87.5446,87.6033,87.3012,87.4103,20180.0
2018-02-02 11:40:00,104.12,104.32,104.07,104.07,12051.0,87.3768,87.5446,87.3348,87.3348,12051.0
2018-02-02 11:45:00,104.07,104.16,104.04,104.11,21377.0,87.3348,87.4103,87.3096,87.3684,21377.0
2018-02-02 11:50:00,104.09,104.14,104.0,104.06,12261.0,87.3516,87.3935,87.2761,87.3264,12261.0
2018-02-02 11:55:00,104.07,104.11,103.99,104.0,16326.0,87.3348,87.3684,87.2677,87.2761,16326.0
2018-02-02 12:00:00,104.0,104.3,104.0,104.22,16538.0,87.2761,87.5278,87.2761,87.4607,16538.0
2018-02-02 12:05:00,104.24,104.24,104.07,104.07,19305.0,87.4775,87.4775,87.3348,87.3348,19305.0
2018-02-02 12:10:00,104.07,104.08,103.82,103.83,16189.0,87.3348,87.3432,87.125,87.1334,16189.0
2018-02-02 12:15:00,103.85,103.91,103.74,103.78,12832.0,87.1502,87.2005,87.0579,87.0914,12832.0
2018-02-02 12:20:00,103.76,104.01,103.76,103.98,11011.0,87.0747,87.2845,87.0747,87.2593,11011.0
2018-02-02 12:25:00,103.99,104.12,103.98,104.08,9771.0,87.2677,87.3768,87.2593,87.3432,9771.0
2018-02-02 12:30:00,104.11,104.3,104.08,104.25,12347.0,87.3684,87.5278,87.3432,87.4859,12347.0
2018-02-02 12:35:00,104.23,104.43,104.23,104.36,9718.0,87.4691,87.6369,87.4691,87.5782,9718.0
2018-02-02 12:40:00,104.35,104.36,104.21,104.25,10949.0,87.5698,87.5782,87.4523,87.4859,10949.0
2018-02-02 12:45:00,104.23,104.23,104.09,104.13,10564.0,87.4691,87.4691,87.3516,87.3852,10564.0
2018-02-02 12:50:00,104.15,104.24,104.1,104.14,16162.0,87.4019,87.4775,87.36,87.3935,16162.0
2018-02-02 12:55:00,104.16,104.17,103.9,103.9,18629.0,87.4103,87.4187,87.1921,87.1921,18629.0
2018-02-02 13:00:00,103.87,103.92,103.59,103.79,19512.0,87.167,87.2089,86.932,87.0998,19512.0
2018-02-02 13:05:00,103.82,104.07,103.82,103.98,5305.0,87.125,87.3348,87.125,87.2593,5305.0
2018-02-02 13:10:00,103.95,104.02,103.88,103.92,10100.0,87.2341,87.2928,87.1754,87.2089,10100.0
2018-02-02 13:15:00,103.89,103.91,103.61,103.68,6725.0,87.1838,87.2005,86.9488,87.0075,6725.0
2018-02-02 13:20:00,103.71,103.82,103.64,103.71,10699.0,87.0327,87.125,86.974,87.0327,10699.0
2018-02-02 13:25:00,103.68,103.73,103.45,103.5,19599.0,87.0075,87.0495,86.8145,86.8565,19599.0
2018-02-02 13:30:00,103.5,103.53,103.41,103.42,20776.0,86.8565,86.8816,86.7809,86.7893,20776.0
2018-02-02 13:35:00,103.43,103.55,103.38,103.55,23887.0,86.7977,86.8984,86.7558,86.8984,23887.0
2018-02-02 13:40:00,103.53,103.56,103.39,103.4,18205.0,86.8816,86.9068,86.7642,86.7725,18205.0
2018-02-02 13:45:00,103.41,103.47,103.36,103.36,9580.0,86.7809,86.8313,86.739,86.739,9580.0
2018-02-02 13:50:00,103.4,103.43,103.34,103.36,14969.0,86.7725,86.7977,86.7222,86.739,14969.0
2018-02-02 13:55:00,103.36,103.36,103.1,103.12,26498.0,86.739,86.739,86.5208,86.5376,26498.0
2018-02-02 14:00:00,103.11,103.14,103.0,103.0,29156.0,86.5292,86.5544,86.4369,86.4369,29156.0
2018-02-02 14:05:00,103.04,103.05,102.93,102.93,10125.0,86.4704,86.4788,86.3781,86.3781,10125.0
2018-02-02 14:10:00,102.94,102.94,102.58,102.6,25091.0,86.3865,86.3865,86.0844,86.1012,25091.0
2018-02-02 14:15:00,102.64,102.76,102.58,102.63,19282.0,86.1348,86.2355,86.0844,86.1264,19282.0
2018-02-02 14:20:00,102.67,102.67,102.51,102.56,21640.0,86.1599,86.1599,86.0257,86.0676,21640.0
2018-02-02 14:25:00,102.59,102.64,102.52,102.58,19566.0,86.0928,86.1348,86.0341,86.0844,19566.0
2018-02-02 14:30:00,102.58,103.27,102.58,103.18,19879.0,86.0844,86.6635,86.0844,86.5879,19879.0
2018-02-02 14:35:00,103.2,103.25,103.08,103.08,13580.0,86.6047,86.6467,86.504,86.504,13580.0
2018-02-02 14:40:00,103.11,103.17,103.04,103.14,27148.0,86.5292,86.5795,86.4704,86.5544,27148.0
2018-02-02 14:45:00,103.15,103.18,103.1,103.15,19242.0,86.5627,86.5879,86.5208,86.5627,19242.0
2018-02-02 14:50:00,103.15,103.16,102.96,103.02,15152.0,86.5627,86.5711,86.4033,86.4537,15152.0
2018-02-02 14:55:00,102.99,103.03,102.81,103.0,12869.0,86.4285,86.462,86.2774,86.4369,12869.0
2018-02-02 15:00:00,102.97,102.99,102.88,102.9,22139.0,86.4117,86.4285,86.3362,86.353,22139.0
2018-02-02 15:05:00,102.87,102.95,102.84,102.85,22645.0,86.3278,86.3949,86.3026,86.311,22645.0
2018-02-02 15:10:00,102.84,102.9,102.82,102.89,16487.0,86.3026,86.353,86.2858,86.3446,16487.0
2018-02-02 15:15:00,102.87,102.92,102.83,102.86,19844.0,86.3278,86.3697,86.2942,86.3194,19844.0
2018-02-02 15:20:00,102.86,102.93,102.71,102.75,24349.0,86.3194,86.3781,86.1935,86.2271,24349.0
2018-02-02 15:25:00,102.78,102.84,102.76,102.82,20570.0,86.2522,86.3026,86.2355,86.2858,20570.0
2018-02-02 15:30:00,102.81,102.84,102.74,102.77,23187.0,86.2774,86.3026,86.2187,86.2439,23187.0
2018-02-02 15:35:00,102.77,102.97,102.75,102.97,19597.0,86.2439,86.4117,86.2271,86.4117,19597.0
2018-02-02 15:40:00,102.97,103.2,102.92,103.15,49725.0,86.4117,86.6047,86.3697,86.5627,49725.0
2018-02-02 15:45:00,103.14,103.37,102.96,103.3,81580.0,86.5544,86.7474,86.4033,86.6886,81580.0
2018-02-02 15:50:00,103.29,103.33,102.97,102.99,35876.0,86.6802,86.7138,86.4117,86.4285,35876.0
2018-02-02 15:55:00,103.02,103.08,102.76,102.78,124716.0,86.4537,86.504,86.2355,86.2522,124716.0
2018-02-05 09:30:00,102.84,102.99,102.5,102.88,36967.0,86.3026,86.4285,86.0173,86.3362,36967.0
2018-02-05 09:35:00,102.88,102.88,102.48,102.79,30388.0,86.3362,86.3362,86.0005,86.2606,30388.0
2018-02-05 09:40:00,102.8,102.94,102.67,102.92,25730.0,86.269,86.3865,86.1599,86.3697,25730.0
2018-02-05 09:45:00,102.93,102.93,102.28,102.42,35990.0,86.3781,86.3781,85.8327,85.9501,35990.0
2018-02-05 09:50:00,102.44,102.45,102.38,102.4,14800.0,85.9669,85.9753,85.9166,85.9334,14800.0
2018-02-05 09:55:00,102.49,102.49,102.06,102.06,28004.0,86.0089,86.0089,85.648,85.648,28004.0
2018-02-05 10:00:00,102.04,102.04,101.53,101.6,49029.0,85.6312,85.6312,85.2033,85.262,49029.0
2018-02-05 10:05:00,101.59,101.89,101.57,101.7,31159.0,85.2536,85.5054,85.2368,85.3459,31159.0
2018-02-05 10:10:00,101.64,101.8,101.51,101.8,28409.0,85.2956,85.4298,85.1865,85.4298,28409.0
2018-02-05 10:15:00,101.84,101.84,101.61,101.63,9823.0,85.4634,85.4634,85.2704,85.2872,9823.0
2018-02-05 10:20:00,101.61,101.62,101.31,101.32,18301.0,85.2704,85.2788,85.0186,85.027,18301.0
2018-02-05 10:25:00,101.34,101.97,101.27,101.87,10544.0,85.0438,85.5725,84.9851,85.4886,10544.0
2018-02-05 10:30:00,101.86,102.17,101.86,102.17,8104.0,85.4802,85.7403,85.4802,85.7403,8104.0
2018-02-05 10:35:00,102.1,102.43,102.1,102.4,8422.0,85.6816,85.9585,85.6816,85.9334,8422.0
2018-02-05 10:40:00,102.4,102.52,102.32,102.45,12500.0,85.9334,86.0341,85.8662,85.9753,12500.0
2018-02-05 10:45:00,102.46,102.48,102.37,102.41,6013.0,85.9837,86.0005,85.9082,85.9417,6013.0
2018-02-05 10:50:00,102.38,102.43,102.34,102.38,9037.0,85.9166,85.9585,85.883,85.9166,9037.0
2018-02-05 10:55:00,102.41,102.7,102.41,102.67,6506.0,85.9417,86.1851,85.9417,86.1599,6506.0
2018-02-05 11:00:00,102.71,102.78,102.43,102.45,10338.0,86.1935,86.2522,85.9585,85.9753,10338.0
2018-02-05 11:05:00,102.46,102.73,102.45,102.63,9024.0,85.9837,86.2103,85.9753,86.1264,9024.0
2018-02-05 11:10:00,102.63,102.8,102.57,102.77,7015.0,86.1264,86.269,86.076,86.2439,7015.0
2018-02-05 11:15:00,102.77,103.11,102.77,103.1,15458.0,86.2439,86.5292,86.2439,86.5208,15458.0
2018-02-05 11:20:00,103.1,103.16,103.01,103.07,7329.0,86.5208,86.5711,86.4453,86.4956,7329.0
2018-02-05 11:25:00,103.07,103.21,103.07,103.13,12258.0,86.4956,86.6131,86.4956,86.546,12258.0
2018-02-05 11:30:00,103.12,103.27,103.07,103.27,11460.0,86.5376,86.6635,86.4956,86.6635,11460.0
2018-02-05 11:35:00,103.27,103.27,103.07,103.16,9394.0,86.6635,86.6635,86.4956,86.5711,9394.0
2018-02-05 11:40:00,103.16,103.17,102.79,102.83,14744.0,86.5711,86.5795,86.2606,86.2942,14744.0
2018-02-05 11:45:00,102.8,103.03,102.8,103.0,8650.0,86.269,86.462,86.269,86.4369,8650.0
2018-02-05 11:50:00,103.0,103.02,102.84,102.88,13689.0,86.4369,86.4537,86.3026,86.3362,13689.0
2018-02-05 11:55:00,102.87,102.89,102.75,102.85,12874.0,86.3278,86.3446,86.2271,86.311,12874.0
2018-02-05 12:00:00,102.86,102.86,102.74,102.76,14485.0,86.3194,86.3194,86.2187,86.2355,14485.0
2018-02-05 12:05:00,102.76,102.77,102.65,102.66,8098.0,86.2355,86.2439,86.1432,86.1515,8098.0
2018-02-05 12:10:00,102.58,102.58,102.37,102.37,8306.0,86.0844,86.0844,85.9082,85.9082,8306.0
2018-02-05 12:15:00,102.41,102.45,102.34,102.44,6532.0,85.9417,85.9753,85.883,85.9669,6532.0
2018-02-05 12:20:00,102.42,102.42,102.17,102.18,7993.0,85.9501,85.9501,85.7403,85.7487,7993.0
2018-02-05 12:25:00,102.15,102.26,102.12,102.23,12926.0,85.7236,85.8159,85.6984,85.7907,12926.0
2018-02-05 12:30:00,102.21,102.26,102.16,102.26,7618.0,85.7739,85.8159,85.7319,85.8159,7618.0
2018-02-05 12:35:00,102.23,102.31,102.17,102.27,6195.0,85.7907,85.8578,85.7403,85.8243,6195.0
2018-02-05 12:40:00,102.32,102.35,102.17,102.18,9011.0,85.8662,85.8914,85.7403,85.7487,9011.0
2018-02-05 12:45:00,102.14,102.16,102.05,102.16,10582.0,85.7152,85.7319,85.6396,85.7319,10582.0
2018-02-05 12:50:00,102.14,102.3,102.14,102.26,4809.0,85.7152,85.8494,85.7152,85.8159,4809.0
2018-02-05 12:55:00,102.25,102.26,102.2,102.23,5513.0,85.8075,85.8159,85.7655,85.7907,5513.0
2018-02-05 13:00:00,102.2,102.2,102.06,102.09,6122.0,85.7655,85.7655,85.648,85.6732,6122.0
2018-02-05 13:05:00,102.02,102.05,101.75,101.75,16017.0,85.6145,85.6396,85.3879,85.3879,16017.0
2018-02-05 13:10:00,101.77,101.81,101.68,101.7,12657.0,85.4047,85.4382,85.3291,85.3459,12657.0
2018-02-05 13:15:00,101.69,101.82,101.63,101.67,12232.0,85.3375,85.4466,85.2872,85.3207,12232.0
2018-02-05 13:20:00,101.7,101.94,101.7,101.94,7963.0,85.3459,85.5473,85.3459,85.5473,7963.0
2018-02-05 13:25:00,101.89,101.91,101.8,101.84,7208.0,85.5054,85.5221,85.4298,85.4634,7208.0
2018-02-05 13:30:00,101.83,101.94,101.79,101.82,5995.0,85.455,85.5473,85.4214,85.4466,5995.0
2018-02-05 13:35:00,101.8,101.91,101.72,101.72,9803.0,85.4298,85.5221,85.3627,85.3627,9803.0
2018-02-05 13:40:00,101.74,101.99,101.74,101.99,9450.0,85.3795,85.5893,85.3795,85.5893,9450.0
2018-02-05 13:45:00,101.93,102.06,101.92,102.05,11869.0,85.5389,85.648,85.5305,85.6396,11869.0
2018-02-05 13:50:00,102.07,102.1,101.93,101.94,13188.0,85.6564,85.6816,85.5389,85.5473,13188.0
2018-02-05 13:55:00,101.91,102.05,101.91,102.05,8095.0,85.5221,85.6396,85.5221,85.6396,8095.0
2018-02-05 14:00:00,102.07,102.16,101.97,102.14,10211.0,85.6564,85.7319,85.5725,85.7152,10211.0
2018-02-05 14:05:00,102.14,102.14,101.94,101.96,9141.0,85.7152,85.7152,85.5473,85.5641,9141.0
2018-02-05 14:10:00,101.95,102.01,101.94,102.0,5242.0,85.5557,85.6061,85.5473,85.5977,5242.0
2018-02-05 14:15:00,101.96,101.97,101.64,101.7,10802.0,85.5641,85.5725,85.2956,85.3459,10802.0
2018-02-05 14:20:00,101.69,101.82,101.69,101.7,9314.0,85.3375,85.4466,85.3375,85.3459,9314.0
2018-02-05 14:25:00,101.69,101.73,101.58,101.58,6956.0,85.3375,85.3711,85.2452,85.2452,6956.0
2018-02-05 14:30:00,101.58,101.65,101.5,101.53,11043.0,85.2452,85.304,85.1781,85.2033,11043.0
2018-02-05 14:35:00,101.51,101.57,101.47,101.55,5718.0,85.1865,85.2368,85.1529,85.22,5718.0
2018-02-05 14:40:00,101.55,101.59,101.34,101.41,14808.0,85.22,85.2536,85.0438,85.1026,14808.0
2018-02-05 14:45:00,101.47,101.54,101.35,101.37,20045.0,85.1529,85.2116,85.0522,85.069,20045.0
2018-02-05 14:50:00,101.34,101.5,101.24,101.5,14924.0,85.0438,85.1781,84.9599,85.1781,14924.0
2018-02-05 14:55:00,101.44,101.5,101.14,101.14,16901.0,85.1277,85.1781,84.876,84.876,16901.0
2018-02-05 15:00:00,101.12,101.29,101.03,101.05,22326.0,84.8592,85.0019,84.7837,84.8004,22326.0
2018-02-05 15:05:00,101.08,101.27,100.65,100.82,29661.0,84.8256,84.9851,84.4648,84.6074,29661.0
2018-02-05 15:10:00,100.8,101.21,100.68,100.98,23208.0,84.5906,84.9347,84.4899,84.7417,23208.0
2018-02-05 15:15:00,101.03,101.39,100.88,101.11,23122.0,84.7837,85.0858,84.6578,84.8508,23122.0
2018-02-05 15:20:00,101.06,101.56,100.89,101.38,25962.0,84.8088,85.2284,84.6662,85.0774,25962.0
2018-02-05 15:25:00,101.49,101.52,101.13,101.5,21767.0,85.1697,85.1949,84.8676,85.1781,21767.0
2018-02-05 15:30:00,101.53,101.68,101.35,101.52,26683.0,85.2033,85.3291,85.0522,85.1949,26683.0
2018-02-05 15:35:00,101.47,101.54,101.2,101.24,22590.0,85.1529,85.2116,84.9263,84.9599,22590.0
2018-02-05 15:40:00,101.2,101.39,101.03,101.37,32450.0,84.9263,85.0858,84.7837,85.069,32450.0
2018-02-05 15:45:00,101.36,101.36,100.84,100.86,46564.0,85.0606,85.0606,84.6242,84.641,46564.0
2018-02-05 15:50:00,100.84,101.0,100.45,100.49,45185.0,84.6242,84.7585,84.2969,84.3305,45185.0
2018-02-05 15:55:00,100.5,100.65,100.19,100.19,151983.0,84.3389,84.4648,84.0787,84.0787,151983.0
2018-02-06 09:30:00,99.48,99.55,98.85,99.35,73497.0,83.4829,83.5417,82.9542,83.3738,73497.0
2018-02-06 09:35:00,99.33,99.83,99.27,99.42,20878.0,83.357,83.7766,83.3067,83.4326,20878.0
2018-02-06 09:40:00,99.58,99.94,99.46,99.46,50931.0,83.5668,83.8689,83.4661,83.4661,50931.0
2018-02-06 09:45:00,99.48,100.08,99.48,99.97,15680.0,83.4829,83.9864,83.4829,83.8941,15680.0
2018-02-06 09:50:00,100.03,100.45,99.95,100.31,31717.0,83.9445,84.2969,83.8773,84.1794,31717.0
2018-02-06 09:55:00,100.28,100.45,99.81,99.82,27482.0,84.1543,84.2969,83.7598,83.7682,27482.0
2018-02-06 10:00:00,99.91,100.37,99.88,100.24,21280.0,83.8438,84.2298,83.8186,84.1207,21280.0
2018-02-06 10:05:00,100.29,100.52,99.73,99.92,25966.0,84.1627,84.3557,83.6927,83.8522,25966.0
2018-02-06 10:10:00,99.94,100.07,99.5,99.66,16787.0,83.8689,83.978,83.4997,83.634,16787.0
2018-02-06 10:15:00,99.71,99.87,99.46,99.82,27920.0,83.6759,83.8102,83.4661,83.7682,27920.0
2018-02-06 10:20:00,99.9,99.95,99.7,99.95,37129.0,83.8354,83.8773,83.6675,83.8773,37129.0
2018-02-06 10:25:00,99.81,99.96,99.64,99.74,33457.0,83.7598,83.8857,83.6172,83.7011,33457.0
2018-02-06 10:30:00,99.71,99.78,99.4,99.45,15894.0,83.6759,83.7347,83.4158,83.4577,15894.0
2018-02-06 10:35:00,99.42,99.42,99.18,99.31,16934.0,83.4326,83.4326,83.2312,83.3402,16934.0
2018-02-06 10:40:00,99.32,99.89,99.31,99.89,24205.0,83.3486,83.827,83.3402,83.827,24205.0
2018-02-06 10:45:00,99.9,100.09,99.8,99.99,79426.0,83.8354,83.9948,83.7515,83.9109,79426.0
2018-02-06 10:50:00,100.04,100.47,100.0,100.39,13398.0,83.9529,84.3137,83.9193,84.2466,13398.0
2018-02-06 10:55:00,100.34,100.37,100.12,100.12,31402.0,84.2046,84.2298,84.02,84.02,31402.0
2018-02-06 11:00:00,100.13,100.2,99.97,100.2,22299.0,84.0284,84.0871,83.8941,84.0871,22299.0
2018-02-06 11:05:00,100.23,100.38,99.9,100.08,20841.0,84.1123,84.2382,83.8354,83.9864,20841.0
2018-02-06 11:10:00,100.08,100.16,99.77,99.94,26762.0,83.9864,84.0536,83.7263,83.8689,26762.0
2018-02-06 11:15:00,99.92,100.19,99.88,100.17,9456.0,83.8522,84.0787,83.8186,84.062,9456.0
2018-02-06 11:20:00,100.13,100.14,100.02,100.02,15966.0,84.0284,84.0368,83.9361,83.9361,15966.0
2018-02-06 11:25:00,100.01,100.04,99.67,100.02,29058.0,83.9277,83.9529,83.6424,83.9361,29058.0
2018-02-06 11:30:00,100.0,100.08,99.89,100.08,45309.0,83.9193,83.9864,83.827,83.9864,45309.0
2018-02-06 11:35:00,100.02,100.16,99.95,100.02,29523.0,83.9361,84.0536,83.8773,83.9361,29523.0
2018-02-06 11:40:00,100.01,100.1,99.95,100.09,19886.0,83.9277,84.0032,83.8773,83.9948,19886.0
2018-02-06 11:45:00,100.07,100.1,100.02,100.06,14799.0,83.978,84.0032,83.9361,83.9696,14799.0
2018-02-06 11:50:00,100.09,100.29,100.09,100.2,15024.0,83.9948,84.1627,83.9948,84.0871,15024.0
2018-02-06 11:55:00,100.16,100.18,99.99,100.0,21805.0,84.0536,84.0703,83.9109,83.9193,21805.0
2018-02-06 12:00:00,100.01,100.14,99.97,100.0,18006.0,83.9277,84.0368,83.8941,83.9193,18006.0
2018-02-06 12:05:00,100.0,100.26,99.97,100.2,25317.0,83.9193,84.1375,83.8941,84.0871,25317.0
2018-02-06 12:10:00,100.19,100.19,100.11,100.15,15932.0,84.0787,84.0787,84.0116,84.0452,15932.0
2018-02-06 12:15:00,100.15,100.36,100.14,100.3,21828.0,84.0452,84.2214,84.0368,84.171,21828.0
2018-02-06 12:20:00,100.28,100.32,99.97,99.97,22426.0,84.1543,84.1878,83.8941,83.8941,22426.0
2018-02-06 12:25:00,100.0,100.34,100.0,100.29,20782.0,83.9193,84.2046,83.9193,84.1627,20782.0
2018-02-06 12:30:00,100.3,100.61,100.3,100.61,12175.0,84.171,84.4312,84.171,84.4312,12175.0
2018-02-06 12:35:00,100.62,100.91,100.5,100.91,7303.0,84.4396,84.683,84.3389,84.683,7303.0
2018-02-06 12:40:00,100.85,100.9,100.65,100.68,11750.0,84.6326,84.6746,84.4648,84.4899,11750.0
2018-02-06 12:45:00,100.67,100.84,100.6,100.77,35566.0,84.4816,84.6242,84.4228,84.5655,35566.0
2018-02-06 12:50:00,100.79,100.84,100.64,100.66,19367.0,84.5823,84.6242,84.4564,84.4732,19367.0
2018-02-06 12:55:00,100.63,100.63,100.48,100.61,21115.0,84.448,84.448,84.3221,84.4312,21115.0
2018-02-06 13:00:00,100.55,100.55,100.12,100.21,14023.0,84.3808,84.3808,84.02,84.0955,14023.0
2018-02-06 13:05:00,100.2,100.25,100.06,100.12,19081.0,84.0871,84.1291,83.9696,84.02,19081.0
2018-02-06 13:10:00,100.12,100.21,100.06,100.15,17170.0,84.02,84.0955,83.9696,84.0452,17170.0
2018-02-06 13:15:00,100.18,100.24,100.15,100.23,12777.0,84.0703,84.1207,84.0452,84.1123,12777.0
2018-02-06 13:20:00,100.24,100.3,100.2,100.24,20870.0,84.1207,84.171,84.0871,84.1207,20870.0
2018-02-06 13:25:00,100.24,100.32,100.22,100.32,20543.0,84.1207,84.1878,84.1039,84.1878,20543.0
2018-02-06 13:30:00,100.31,100.32,100.22,100.25,38681.0,84.1794,84.1878,84.1039,84.1291,38681.0
2018-02-06 13:35:00,100.26,100.39,100.24,100.39,32086.0,84.1375,84.2466,84.1207,84.2466,32086.0
2018-02-06 13:40:00,100.38,100.39,100.22,100.26,20590.0,84.2382,84.2466,84.1039,84.1375,20590.0
2018-02-06 13:45:00,100.27,100.33,100.21,100.21,16531.0,84.1459,84.1962,84.0955,84.0955,16531.0
2018-02-06 13:50:00,100.23,100.23,100.13,100.15,25045.0,84.1123,84.1123,84.0284,84.0452,25045.0
2018-02-06 13:55:00,100.15,100.17,100.08,100.14,21006.0,84.0452,84.062,83.9864,84.0368,21006.0
2018-02-06 14:00:00,100.14,100.18,100.08,100.16,16583.0,84.0368,84.0703,83.9864,84.0536,16583.0
2018-02-06 14:05:00,100.14,100.18,99.99,100.02,14099.0,84.0368,84.0703,83.9109,83.9361,14099.0
2018-02-06 14:10:00,100.02,100.08,99.96,100.0,17676.0,83.9361,83.9864,83.8857,83.9193,17676.0
2018-02-06 14:15:00,99.97,100.08,99.97,99.99,18667.0,83.8941,83.9864,83.8941,83.9109,18667.0
2018-02-06 14:20:00,100.01,100.01,99.77,99.83,20088.0,83.9277,83.9277,83.7263,83.7766,20088.0
2018-02-06 14:25:00,99.84,99.92,99.78,99.9,16316.0,83.785,83.8522,83.7347,83.8354,16316.0
2018-02-06 14:30:00,99.9,99.94,99.82,99.91,18985.0,83.8354,83.8689,83.7682,83.8438,18985.0
2018-02-06 14:35:00,99.9,100.02,99.89,99.94,18849.0,83.8354,83.9361,83.827,83.8689,18849.0
2018-02-06 14:40:00,99.93,100.13,99.89,100.13,16574.0,83.8605,84.0284,83.827,84.0284,16574.0
2018-02-06 14:45:00,100.14,100.42,100.13,100.42,11570.0,84.0368,84.2718,84.0284,84.2718,11570.0
2018-02-06 14:50:00,100.43,100.51,100.35,100.51,17392.0,84.2801,84.3473,84.213,84.3473,17392.0
2018-02-06 14:55:00,100.59,101.04,100.59,100.95,18135.0,84.4144,84.7921,84.4144,84.7165,18135.0
2018-02-06 15:00:00,100.95,101.33,100.95,101.32,34405.0,84.7165,85.0354,84.7165,85.027,34405.0
2018-02-06 15:05:00,101.27,101.65,101.19,101.62,20111.0,84.9851,85.304,84.9179,85.2788,20111.0
2018-02-06 15:10:00,101.64,101.74,101.31,101.31,29960.0,85.2956,85.3795,85.0186,85.0186,29960.0
2018-02-06 15:15:00,101.33,101.44,101.14,101.24,22266.0,85.0354,85.1277,84.876,84.9599,22266.0
2018-02-06 15:20:00,101.24,101.49,101.22,101.3,25487.0,84.9599,85.1697,84.9431,85.0102,25487.0
2018-02-06 15:25:00,101.33,101.47,101.32,101.36,25549.0,85.0354,85.1529,85.027,85.0606,25549.0
2018-02-06 15:30:00,101.33,101.5,101.16,101.38,40391.0,85.0354,85.1781,84.8928,85.0774,40391.0
2018-02-06 15:35:00,101.36,101.5,101.28,101.49,39024.0,85.0606,85.1781,84.9935,85.1697,39024.0
2018-02-06 15:40:00,101.47,101.63,101.32,101.32,45983.0,85.1529,85.2872,85.027,85.027,45983.0
2018-02-06 15:45:00,101.29,101.32,100.91,100.92,58036.0,85.0019,85.027,84.683,84.6913,58036.0
2018-02-06 15:50:00,100.94,101.18,100.89,101.11,46837.0,84.7081,84.9095,84.6662,84.8508,46837.0
2018-02-06 15:55:00,101.08,101.31,101.0,101.31,76700.0,84.8256,85.0186,84.7585,85.0186,76700.0
2018-02-07 09:30:00,101.0,101.12,100.53,101.07,15991.0,84.7585,84.8592,84.3641,84.8172,15991.0
2018-02-07 09:35:00,101.08,101.19,100.85,100.92,12305.0,84.8256,84.9179,84.6326,84.6913,12305.0
2018-02-07 09:40:00,100.93,101.33,100.9,101.02,21737.0,84.6997,85.0354,84.6746,84.7753,21737.0
2018-02-07 09:45:00,101.03,101.1,100.5,100.5,14842.0,84.7837,84.8424,84.3389,84.3389,14842.0
2018-02-07 09:50:00,100.5,100.71,100.41,100.61,15040.0,84.3389,84.5151,84.2634,84.4312,15040.0
2018-02-07 09:55:00,100.62,100.88,100.49,100.82,20410.0,84.4396,84.6578,84.3305,84.6074,20410.0
2018-02-07 10:00:00,100.8,100.81,100.45,100.53,13806.0,84.5906,84.599,84.2969,84.3641,13806.0
2018-02-07 10:05:00,100.52,100.95,100.51,100.91,13722.0,84.3557,84.7165,84.3473,84.683,13722.0
2018-02-07 10:10:00,100.86,100.86,100.69,100.73,14283.0,84.641,84.641,84.4983,84.5319,14283.0
2018-02-07 10:15:00,100.78,101.0,100.77,100.99,10629.0,84.5739,84.7585,84.5655,84.7501,10629.0
2018-02-07 10:20:00,100.99,101.0,100.74,100.9,11491.0,84.7501,84.7585,84.5403,84.6746,11491.0
2018-02-07 10:25:00,100.9,100.9,100.69,100.7,11727.0,84.6746,84.6746,84.4983,84.5067,11727.0
2018-02-07 10:30:00,100.73,100.85,100.71,100.78,10496.0,84.5319,84.6326,84.5151,84.5739,10496.0
2018-02-07 10:35:00,100.76,100.79,100.69,100.71,7924.0,84.5571,84.5823,84.4983,84.5151,7924.0
2018-02-07 10:40:00,100.7,100.75,100.63,100.63,13932.0,84.5067,84.5487,84.448,84.448,13932.0
2018-02-07 10:45:00,100.62,100.76,100.61,100.76,12206.0,84.4396,84.5571,84.4312,84.5571,12206.0
2018-02-07 10:50:00,100.78,100.88,100.7,100.83,12389.0,84.5739,84.6578,84.5067,84.6158,12389.0
2018-02-07 10:55:00,100.84,101.02,100.82,100.91,12403.0,84.6242,84.7753,84.6074,84.683,12403.0
2018-02-07 11:00:00,100.93,100.95,100.87,100.94,10986.0,84.6997,84.7165,84.6494,84.7081,10986.0
2018-02-07 11:05:00,100.93,100.93,100.78,100.85,14323.0,84.6997,84.6997,84.5739,84.6326,14323.0
2018-02-07 11:10:00,100.89,100.99,100.89,100.96,27750.0,84.6662,84.7501,84.6662,84.7249,27750.0
2018-02-07 11:15:00,100.97,101.05,100.9,100.9,9194.0,84.7333,84.8004,84.6746,84.6746,9194.0
2018-02-07 11:20:00,100.94,100.96,100.67,100.73,7965.0,84.7081,84.7249,84.4816,84.5319,7965.0
2018-02-07 11:25:00,100.71,100.71,100.41,100.45,24980.0,84.5151,84.5151,84.2634,84.2969,24980.0
2018-02-07 11:30:00,100.45,100.46,100.32,100.39,14164.0,84.2969,84.3053,84.1878,84.2466,14164.0
2018-02-07 11:35:00,100.38,100.4,100.29,100.33,12156.0,84.2382,84.255,84.1627,84.1962,12156.0
2018-02-07 11:40:00,100.33,100.43,100.31,100.43,9480.0,84.1962,84.2801,84.1794,84.2801,9480.0
2018-02-07 11:45:00,100.42,100.42,100.17,100.17,7925.0,84.2718,84.2718,84.062,84.062,7925.0
2018-02-07 11:50:00,100.13,100.25,100.07,100.12,13205.0,84.0284,84.1291,83.978,84.02,13205.0
2018-02-07 11:55:00,100.16,100.28,100.0,100.24,10845.0,84.0536,84.1543,83.9193,84.1207,10845.0
2018-02-07 12:00:00,100.24,100.31,100.24,100.25,16173.0,84.1207,84.1794,84.1207,84.1291,16173.0
2018-02-07 12:05:00,100.25,100.25,100.04,100.04,25586.0,84.1291,84.1291,83.9529,83.9529,25586.0
2018-02-07 12:10:00,100.02,100.19,100.01,100.18,5610.0,83.9361,84.0787,83.9277,84.0703,5610.0
2018-02-07 12:15:00,100.2,100.24,100.15,100.21,7394.0,84.0871,84.1207,84.0452,84.0955,7394.0
2018-02-07 12:20:00,100.18,100.19,99.95,100.0,19091.0,84.0703,84.0787,83.8773,83.9193,19091.0
2018-02-07 12:25:00,100.0,100.1,99.99,100.08,5155.0,83.9193,84.0032,83.9109,83.9864,5155.0
2018-02-07 12:30:00,100.15,100.23,100.08,100.2,6966.0,84.0452,84.1123,83.9864,84.0871,6966.0
2018-02-07 12:35:00,100.21,100.29,100.19,100.21,4574.0,84.0955,84.1627,84.0787,84.0955,4574.0
2018-02-07 12:40:00,100.22,100.27,100.22,100.25,8105.0,84.1039,84.1459,84.1039,84.1291,8105.0
2018-02-07 12:45:00,100.25,100.26,100.02,100.09,11406.0,84.1291,84.1375,83.9361,83.9948,11406.0
2018-02-07 12:50:00,100.08,100.27,100.08,100.23,4668.0,83.9864,84.1459,83.9864,84.1123,4668.0
2018-02-07 12:55:00,100.25,100.25,100.18,100.2,5022.0,84.1291,84.1291,84.0703,84.0871,5022.0
2018-02-07 13:00:00,100.2,100.32,100.18,100.26,8264.0,84.0871,84.1878,84.0703,84.1375,8264.0
2018-02-07 13:05:00,100.24,100.33,100.11,100.19,6556.0,84.1207,84.1962,84.0116,84.0787,6556.0
2018-02-07 13:10:00,100.12,100.22,99.89,99.98,7231.0,84.02,84.1039,83.827,83.9025,7231.0
2018-02-07 13:15:00,99.91,100.02,99.73,100.02,6210.0,83.8438,83.9361,83.6927,83.9361,6210.0
2018-02-07 13:20:00,100.03,100.05,99.83,99.93,13292.0,83.9445,83.9613,83.7766,83.8605,13292.0
2018-02-07 13:25:00,99.92,99.93,99.7,99.89,9650.0,83.8522,83.8605,83.6675,83.827,9650.0
2018-02-07 13:30:00,99.9,99.92,99.83,99.92,4042.0,83.8354,83.8522,83.7766,83.8522,4042.0
2018-02-07 13:35:00,99.91,100.05,99.82,100.0,6687.0,83.8438,83.9613,83.7682,83.9193,6687.0
2018-02-07 13:40:00,100.11,100.17,100.05,100.17,4270.0,84.0116,84.062,83.9613,84.062,4270.0
2018-02-07 13:45:00,100.15,100.15,99.91,99.91,6360.0,84.0452,84.0452,83.8438,83.8438,6360.0
2018-02-07 13:50:00,99.84,99.86,99.59,99.62,13365.0,83.785,83.8018,83.5752,83.6004,13365.0
2018-02-07 13:55:00,99.61,99.64,99.55,99.58,12308.0,83.592,83.6172,83.5417,83.5668,12308.0
2018-02-07 14:00:00,99.55,99.57,99.35,99.44,21911.0,83.5417,83.5584,83.3738,83.4493,21911.0
2018-02-07 14:05:00,99.47,99.54,99.38,99.38,7652.0,83.4745,83.5333,83.399,83.399,7652.0
2018-02-07 14:10:00,99.46,99.63,99.45,99.58,5037.0,83.4661,83.6088,83.4577,83.5668,5037.0
2018-02-07 14:15:00,99.63,99.69,99.58,99.61,6611.0,83.6088,83.6591,83.5668,83.592,6611.0
2018-02-07 14:20:00,99.67,99.69,99.61,99.64,21434.0,83.6424,83.6591,83.592,83.6172,21434.0
2018-02-07 14:25:00,99.62,99.71,99.59,99.71,11957.0,83.6004,83.6759,83.5752,83.6759,11957.0
2018-02-07 14:30:00,99.72,99.94,99.7,99.93,12254.0,83.6843,83.8689,83.6675,83.8605,12254.0
2018-02-07 14:35:00,99.91,99.94,99.74,99.8,14033.0,83.8438,83.8689,83.7011,83.7515,14033.0
2018-02-07 14:40:00,99.76,99.81,99.56,99.56,12792.0,83.7179,83.7598,83.55,83.55,12792.0
2018-02-07 14:45:00,99.52,99.55,99.31,99.35,11240.0,83.5165,83.5417,83.3402,83.3738,11240.0
2018-02-07 14:50:00,99.34,99.35,99.16,99.3,21422.0,83.3654,83.3738,83.2144,83.3319,21422.0
2018-02-07 14:55:00,99.27,99.49,99.27,99.49,11653.0,83.3067,83.4913,83.3067,83.4913,11653.0
2018-02-07 15:00:00,99.45,99.74,99.45,99.68,10961.0,83.4577,83.7011,83.4577,83.6507,10961.0
2018-02-07 15:05:00,99.7,99.75,99.49,99.49,23883.0,83.6675,83.7095,83.4913,83.4913,23883.0
2018-02-07 15:10:00,99.49,99.57,99.42,99.57,15285.0,83.4913,83.5584,83.4326,83.5584,15285.0
2018-02-07 15:15:00,99.58,99.59,99.49,99.52,14189.0,83.5668,83.5752,83.4913,83.5165,14189.0
2018-02-07 15:20:00,99.53,99.56,99.51,99.56,22802.0,83.5249,83.55,83.5081,83.55,22802.0
2018-02-07 15:25:00,99.53,99.7,99.53,99.55,18443.0,83.5249,83.6675,83.5249,83.5417,18443.0
2018-02-07 15:30:00,99.55,99.91,99.54,99.91,43994.0,83.5417,83.8438,83.5333,83.8438,43994.0
2018-02-07 15:35:00,99.92,100.0,99.86,99.89,24721.0,83.8522,83.9193,83.8018,83.827,24721.0
2018-02-07 15:40:00,99.88,100.01,99.85,99.85,28602.0,83.8186,83.9277,83.7934,83.7934,28602.0
2018-02-07 15:45:00,99.84,99.84,99.53,99.56,52392.0,83.785,83.785,83.5249,83.55,52392.0
2018-02-07 15:50:00,99.54,99.57,99.25,99.3,34637.0,83.5333,83.5584,83.2899,83.3319,34637.0
2018-02-07 15:55:00,99.31,99.35,99.03,99.04,102192.0,83.3402,83.3738,83.1053,83.1137,102192.0
2018-02-08 09:30:00,99.3,99.5,98.86,99.5,26563.0,83.3319,83.4997,82.9626,83.4997,26563.0
2018-02-08 09:35:00,99.5,99.86,99.32,99.42,11260.0,83.4997,83.8018,83.3486,83.4326,11260.0
2018-02-08 09:40:00,99.44,99.68,99.3,99.55,11000.0,83.4493,83.6507,83.3319,83.5417,11000.0
2018-02-08 09:45:00,99.62,99.73,99.26,99.49,10608.0,83.6004,83.6927,83.2983,83.4913,10608.0
2018-02-08 09:50:00,99.52,99.67,98.84,98.86,28794.0,83.5165,83.6424,82.9458,82.9626,28794.0
2018-02-08 09:55:00,98.85,98.99,98.7,98.81,19819.0,82.9542,83.0717,82.8283,82.9207,19819.0
2018-02-08 10:00:00,98.73,98.76,98.56,98.66,19197.0,82.8535,82.8787,82.7109,82.7948,19197.0
2018-02-08 10:05:00,98.63,99.19,98.62,99.06,12271.0,82.7696,83.2395,82.7612,83.1304,12271.0
2018-02-08 10:10:00,99.05,99.14,98.93,99.0,10918.0,83.1221,83.1976,83.0214,83.0801,10918.0
2018-02-08 10:15:00,99.09,99.14,98.85,98.85,4818.0,83.1556,83.1976,82.9542,82.9542,4818.0
2018-02-08 10:20:00,98.89,98.93,98.76,98.89,7030.0,82.9878,83.0214,82.8787,82.9878,7030.0
2018-02-08 10:25:00,98.91,98.91,98.73,98.8,4300.0,83.0046,83.0046,82.8535,82.9123,4300.0
2018-02-08 10:30:00,98.79,99.26,98.79,99.21,8449.0,82.9039,83.2983,82.9039,83.2563,8449.0
2018-02-08 10:35:00,99.25,99.25,99.07,99.1,13538.0,83.2899,83.2899,83.1388,83.164,13538.0
2018-02-08 10:40:00,99.12,99.18,99.04,99.05,8217.0,83.1808,83.2312,83.1137,83.1221,8217.0
2018-02-08 10:45:00,99.05,99.15,98.99,99.15,24593.0,83.1221,83.206,83.0717,83.206,24593.0
2018-02-08 10:50:00,99.1,99.17,99.02,99.02,7203.0,83.164,83.2228,83.0969,83.0969,7203.0
2018-02-08 10:55:00,99.01,99.16,98.96,99.14,21742.0,83.0885,83.2144,83.0465,83.1976,21742.0
2018-02-08 11:00:00,99.1,99.34,99.06,99.27,9670.0,83.164,83.3654,83.1304,83.3067,9670.0
2018-02-08 11:05:00,99.33,99.42,99.08,99.1,20240.0,83.357,83.4326,83.1472,83.164,20240.0
2018-02-08 11:10:00,99.16,99.19,98.97,98.99,13354.0,83.2144,83.2395,83.0549,83.0717,13354.0
2018-02-08 11:15:00,98.95,99.07,98.85,98.88,11979.0,83.0381,83.1388,82.9542,82.9794,11979.0
2018-02-08 11:20:00,98.94,98.94,98.76,98.83,10900.0,83.0297,83.0297,82.8787,82.9374,10900.0
2018-02-08 11:25:00,98.91,98.94,98.8,98.94,8244.0,83.0046,83.0297,82.9123,83.0297,8244.0
2018-02-08 11:30:00,98.89,99.04,98.77,99.04,10969.0,82.9878,83.1137,82.8871,83.1137,10969.0
2018-02-08 11:35:00,99.06,99.19,99.0,99.07,15273.0,83.1304,83.2395,83.0801,83.1388,15273.0
2018-02-08 11:40:00,99.07,99.07,98.67,98.73,8109.0,83.1388,83.1388,82.8032,82.8535,8109.0
2018-02-08 11:45:00,98.7,98.81,98.36,98.62,25930.0,82.8283,82.9207,82.543,82.7612,25930.0
2018-02-08 11:50:00,98.62,98.99,98.58,98.7,10455.0,82.7612,83.0717,82.7276,82.8283,10455.0
2018-02-08 11:55:00,98.74,98.75,98.58,98.59,16829.0,82.8619,82.8703,82.7276,82.736,16829.0
2018-02-08 12:00:00,98.58,98.66,98.52,98.63,7998.0,82.7276,82.7948,82.6773,82.7696,7998.0
2018-02-08 12:05:00,98.7,98.7,98.38,98.42,11788.0,82.8283,82.8283,82.5598,82.5934,11788.0
2018-02-08 12:10:00,98.38,98.52,98.38,98.51,4727.0,82.5598,82.6773,82.5598,82.6689,4727.0
2018-02-08 12:15:00,98.5,98.61,98.47,98.6,7210.0,82.6605,82.7528,82.6353,82.7444,7210.0
2018-02-08 12:20:00,98.58,98.59,98.36,98.43,7101.0,82.7276,82.736,82.543,82.6018,7101.0
2018-02-08 12:25:00,98.38,98.38,98.01,98.06,20914.0,82.5598,82.5598,82.2493,82.2913,20914.0
2018-02-08 12:30:00,98.08,98.14,97.91,98.0,19425.0,82.308,82.3584,82.1654,82.2409,19425.0
2018-02-08 12:35:00,97.96,98.39,97.8,98.37,28070.0,82.2073,82.5682,82.0731,82.5514,28070.0
2018-02-08 12:40:00,98.41,98.77,98.41,98.64,36807.0,82.585,82.8871,82.585,82.778,36807.0
2018-02-08 12:45:00,98.62,98.62,98.45,98.59,23861.0,82.7612,82.7612,82.6185,82.736,23861.0
2018-02-08 12:50:00,98.58,98.62,98.31,98.38,27648.0,82.7276,82.7612,82.5011,82.5598,27648.0
2018-02-08 12:55:00,98.34,98.75,98.27,98.75,14893.0,82.5262,82.8703,82.4675,82.8703,14893.0
2018-02-08 13:00:00,98.73,98.81,98.56,98.66,16544.0,82.8535,82.9207,82.7109,82.7948,16544.0
2018-02-08 13:05:00,98.65,98.85,98.52,98.8,19747.0,82.7864,82.9542,82.6773,82.9123,19747.0
2018-02-08 13:10:00,98.83,98.91,98.71,98.8,29316.0,82.9374,83.0046,82.8367,82.9123,29316.0
2018-02-08 13:15:00,98.79,99.05,98.79,99.0,15358.0,82.9039,83.1221,82.9039,83.0801,15358.0
2018-02-08 13:20:00,98.97,99.21,98.97,99.21,10512.0,83.0549,83.2563,83.0549,83.2563,10512.0
2018-02-08 13:25:00,99.19,99.21,98.94,98.94,14401.0,83.2395,83.2563,83.0297,83.0297,14401.0
2018-02-08 13:30:00,98.95,99.09,98.85,99.05,11783.0,83.0381,83.1556,82.9542,83.1221,11783.0
2018-02-08 13:35:00,99.05,99.15,99.03,99.15,9400.0,83.1221,83.206,83.1053,83.206,9400.0
2018-02-08 13:40:00,99.17,99.27,99.05,99.19,12045.0,83.2228,83.3067,83.1221,83.2395,12045.0
2018-02-08 13:45:00,99.24,99.31,98.99,99.0,10494.0,83.2815,83.3402,83.0717,83.0801,10494.0
2018-02-08 13:50:00,99.03,99.23,99.0,99.23,8534.0,83.1053,83.2731,83.0801,83.2731,8534.0
2018-02-08 13:55:00,99.26,99.28,99.1,99.28,16067.0,83.2983,83.3151,83.164,83.3151,16067.0
2018-02-08 14:00:00,99.25,99.25,99.07,99.07,11861.0,83.2899,83.2899,83.1388,83.1388,11861.0
2018-02-08 14:05:00,99.09,99.27,99.08,99.24,11795.0,83.1556,83.3067,83.1472,83.2815,11795.0
2018-02-08 14:10:00,99.23,99.33,99.2,99.22,12639.0,83.2731,83.357,83.2479,83.2647,12639.0
2018-02-08 14:15:00,99.24,99.47,99.22,99.36,10535.0,83.2815,83.4745,83.2647,83.3822,10535.0
2018-02-08 14:20:00,99.4,99.42,99.2,99.22,24173.0,83.4158,83.4326,83.2479,83.2647,24173.0
2018-02-08 14:25:00,99.2,99.2,99.07,99.11,11548.0,83.2479,83.2479,83.1388,83.1724,11548.0
2018-02-08 14:30:00,99.09,99.09,98.84,98.98,10284.0,83.1556,83.1556,82.9458,83.0633,10284.0
2018-02-08 14:35:00,98.97,98.99,98.83,98.97,9450.0,83.0549,83.0717,82.9374,83.0549,9450.0
2018-02-08 14:40:00,98.97,98.98,98.82,98.88,7674.0,83.0549,83.0633,82.929,82.9794,7674.0
2018-02-08 14:45:00,98.86,99.04,98.84,99.01,7770.0,82.9626,83.1137,82.9458,83.0885,7770.0
2018-02-08 14:50:00,98.97,98.97,98.81,98.85,10388.0,83.0549,83.0549,82.9207,82.9542,10388.0
2018-02-08 14:55:00,98.86,98.94,98.74,98.91,10639.0,82.9626,83.0297,82.8619,83.0046,10639.0
2018-02-08 15:00:00,98.93,99.12,98.88,99.11,11921.0,83.0214,83.1808,82.9794,83.1724,11921.0
2018-02-08 15:05:00,99.13,99.2,98.78,98.78,21692.0,83.1892,83.2479,82.8955,82.8955,21692.0
2018-02-08 15:10:00,98.76,98.86,98.7,98.81,17663.0,82.8787,82.9626,82.8283,82.9207,17663.0
2018-02-08 15:15:00,98.81,98.92,98.75,98.75,11317.0,82.9207,83.013,82.8703,82.8703,11317.0
2018-02-08 15:20:00,98.74,98.87,98.65,98.73,13363.0,82.8619,82.971,82.7864,82.8535,13363.0
2018-02-08 15:25:00,98.75,99.0,98.75,98.79,17936.0,82.8703,83.0801,82.8703,82.9039,17936.0
2018-02-08 15:30:00,98.77,98.87,98.67,98.69,18344.0,82.8871,82.971,82.8032,82.8199,18344.0
2018-02-08 15:35:00,98.69,98.72,98.47,98.48,17486.0,82.8199,82.8451,82.6353,82.6437,17486.0
2018-02-08 15:40:00,98.47,98.72,98.33,98.72,30301.0,82.6353,82.8451,82.5178,82.8451,30301.0
2018-02-08 15:45:00,98.67,98.68,98.13,98.16,43045.0,82.8032,82.8116,82.35,82.3752,43045.0
2018-02-08 15:50:00,98.16,98.19,97.98,98.05,48882.0,82.3752,82.4004,82.2241,82.2829,48882.0
2018-02-08 15:55:00,98.1,98.13,97.62,97.63,80543.0,82.3248,82.35,81.922,81.9304,80543.0
2018-02-09 09:30:00,98.42,99.09,98.34,98.56,25732.0,82.5934,83.1556,82.5262,82.7109,25732.0
2018-02-09 09:35:00,98.55,98.68,98.36,98.63,11350.0,82.7025,82.8116,82.543,82.7696,11350.0
2018-02-09 09:40:00,98.52,98.78,98.36,98.72,8096.0,82.6773,82.8955,82.543,82.8451,8096.0
2018-02-09 09:45:00,98.82,99.08,98.72,99.05,18946.0,82.929,83.1472,82.8451,83.1221,18946.0
2018-02-09 09:50:00,99.1,99.21,98.96,99.08,25591.0,83.164,83.2563,83.0465,83.1472,25591.0
2018-02-09 09:55:00,99.09,99.24,98.99,99.11,16182.0,83.1556,83.2815,83.0717,83.1724,16182.0
2018-02-09 10:00:00,99.02,99.43,99.02,99.21,8950.0,83.0969,83.441,83.0969,83.2563,8950.0
2018-02-09 10:05:00,99.16,99.51,99.07,99.49,16183.0,83.2144,83.5081,83.1388,83.4913,16183.0
2018-02-09 10:10:00,99.49,99.59,99.41,99.48,8237.0,83.4913,83.5752,83.4242,83.4829,8237.0
2018-02-09 10:15:00,99.48,99.48,99.24,99.43,12312.0,83.4829,83.4829,83.2815,83.441,12312.0
2018-02-09 10:20:00,99.44,99.45,99.3,99.3,3894.0,83.4493,83.4577,83.3319,83.3319,3894.0
2018-02-09 10:25:00,99.3,99.41,99.06,99.06,21637.0,83.3319,83.4242,83.1304,83.1304,21637.0
2018-02-09 10:30:00,99.0,99.14,98.95,99.09,9023.0,83.0801,83.1976,83.0381,83.1556,9023.0
2018-02-09 10:35:00,99.05,99.13,98.93,98.93,17350.0,83.1221,83.1892,83.0214,83.0214,17350.0
2018-02-09 10:40:00,98.92,99.08,98.85,98.95,15234.0,83.013,83.1472,82.9542,83.0381,15234.0
2018-02-09 10:45:00,98.77,98.91,98.59,98.71,35850.0,82.8871,83.0046,82.736,82.8367,35850.0
2018-02-09 10:50:00,98.77,99.01,98.69,99.01,12705.0,82.8871,83.0885,82.8199,83.0885,12705.0
2018-02-09 10:55:00,98.98,99.07,98.7,98.82,15226.0,83.0633,83.1388,82.8283,82.929,15226.0
2018-02-09 11:00:00,98.8,99.1,98.72,98.93,11550.0,82.9123,83.164,82.8451,83.0214,11550.0
2018-02-09 11:05:00,98.92,98.92,98.57,98.67,10862.0,83.013,83.013,82.7192,82.8032,10862.0
2018-02-09 11:10:00,98.7,98.8,98.55,98.76,13648.0,82.8283,82.9123,82.7025,82.8787,13648.0
2018-02-09 11:15:00,98.79,98.8,98.54,98.76,8020.0,82.9039,82.9123,82.6941,82.8787,8020.0
2018-02-09 11:20:00,98.74,99.04,98.74,98.86,9763.0,82.8619,83.1137,82.8619,82.9626,9763.0
2018-02-09 11:25:00,98.87,98.87,98.67,98.7,8155.0,82.971,82.971,82.8032,82.8283,8155.0
2018-02-09 11:30:00,98.76,99.03,98.75,99.01,15938.0,82.8787,83.1053,82.8703,83.0885,15938.0
2018-02-09 11:35:00,99.04,99.24,99.01,99.2,6534.0,83.1137,83.2815,83.0885,83.2479,6534.0
2018-02-09 11:40:00,99.2,99.26,99.12,99.23,6367.0,83.2479,83.2983,83.1808,83.2731,6367.0
2018-02-09 11:45:00,99.2,99.29,99.07,99.07,5669.0,83.2479,83.3235,83.1388,83.1388,5669.0
2018-02-09 11:50:00,99.03,99.09,98.76,98.89,14740.0,83.1053,83.1556,82.8787,82.9878,14740.0
2018-02-09 11:55:00,98.88,99.12,98.86,98.9,8970.0,82.9794,83.1808,82.9626,82.9962,8970.0
2018-02-09 12:00:00,98.92,99.06,98.86,98.87,10313.0,83.013,83.1304,82.9626,82.971,10313.0
2018-02-09 12:05:00,98.86,98.96,98.59,98.64,10040.0,82.9626,83.0465,82.736,82.778,10040.0
2018-02-09 12:10:00,98.61,98.89,98.53,98.58,25520.0,82.7528,82.9878,82.6857,82.7276,25520.0
2018-02-09 12:15:00,98.62,98.84,98.58,98.66,11305.0,82.7612,82.9458,82.7276,82.7948,11305.0
2018-02-09 12:20:00,98.68,98.91,98.65,98.65,8649.0,82.8116,83.0046,82.7864,82.7864,8649.0
2018-02-09 12:25:00,98.62,98.68,98.36,98.41,11134.0,82.7612,82.8116,82.543,82.585,11134.0
2018-02-09 12:30:00,98.39,98.69,98.36,98.56,23519.0,82.5682,82.8199,82.543,82.7109,23519.0
2018-02-09 12:35:00,98.56,98.57,98.33,98.39,28239.0,82.7109,82.7192,82.5178,82.5682,28239.0
2018-02-09 12:40:00,98.32,98.42,98.19,98.34,10859.0,82.5094,82.5934,82.4004,82.5262,10859.0
2018-02-09 12:45:00,98.33,98.39,98.26,98.39,25895.0,82.5178,82.5682,82.4591,82.5682,25895.0
2018-02-09 12:50:00,98.34,98.46,98.17,98.22,21684.0,82.5262,82.6269,82.3836,82.4255,21684.0
2018-02-09 12:55:00,98.22,98.5,98.2,98.47,9659.0,82.4255,82.6605,82.4087,82.6353,9659.0
2018-02-09 13:00:00,98.45,98.45,98.25,98.3,9100.0,82.6185,82.6185,82.4507,82.4927,9100.0
2018-02-09 13:05:00,98.36,98.38,98.22,98.22,4400.0,82.543,82.5598,82.4255,82.4255,4400.0
2018-02-09 13:10:00,98.21,98.21,98.0,98.21,7945.0,82.4171,82.4171,82.2409,82.4171,7945.0
2018-02-09 13:15:00,98.15,98.37,98.0,98.37,10424.0,82.3668,82.5514,82.2409,82.5514,10424.0
2018-02-09 13:20:00,98.38,98.38,97.83,97.98,16450.0,82.5598,82.5598,82.0982,82.2241,16450.0
2018-02-09 13:25:00,98.01,98.25,97.96,98.22,12441.0,82.2493,82.4507,82.2073,82.4255,12441.0
2018-02-09 13:30:00,98.22,98.35,98.11,98.14,9240.0,82.4255,82.5346,82.3332,82.3584,9240.0
2018-02-09 13:35:00,98.14,98.21,97.93,98.14,9964.0,82.3584,82.4171,82.1822,82.3584,9964.0
2018-02-09 13:40:00,98.15,98.27,98.08,98.1,40078.0,82.3668,82.4675,82.308,82.3248,40078.0
2018-02-09 13:45:00,98.1,98.46,98.1,98.41,23508.0,82.3248,82.6269,82.3248,82.585,23508.0
2018-02-09 13:50:00,98.43,98.62,98.39,98.59,9449.0,82.6018,82.7612,82.5682,82.736,9449.0
2018-02-09 13:55:00,98.62,98.83,98.41,98.41,17088.0,82.7612,82.9374,82.585,82.585,17088.0
2018-02-09 14:00:00,98.36,99.07,98.35,98.77,27520.0,82.543,83.1388,82.5346,82.8871,27520.0
2018-02-09 14:05:00,98.68,98.8,98.5,98.65,60909.0,82.8116,82.9123,82.6605,82.7864,60909.0
2018-02-09 14:10:00,98.64,98.92,98.5,98.68,10945.0,82.778,83.013,82.6605,82.8116,10945.0
2018-02-09 14:15:00,98.7,99.02,98.51,98.87,10598.0,82.8283,83.0969,82.6689,82.971,10598.0
2018-02-09 14:20:00,98.92,99.09,98.86,99.03,13262.0,83.013,83.1556,82.9626,83.1053,13262.0
2018-02-09 14:25:00,99.06,99.21,98.71,98.92,19137.0,83.1304,83.2563,82.8367,83.013,19137.0
2018-02-09 14:30:00,98.9,99.06,98.85,98.96,10617.0,82.9962,83.1304,82.9542,83.0465,10617.0
2018-02-09 14:35:00,98.92,99.12,98.81,99.12,11641.0,83.013,83.1808,82.9207,83.1808,11641.0
2018-02-09 14:40:00,99.11,99.16,98.86,99.02,13498.0,83.1724,83.2144,82.9626,83.0969,13498.0
2018-02-09 14:45:00,99.04,99.13,98.84,98.93,10591.0,83.1137,83.1892,82.9458,83.0214,10591.0
2018-02-09 14:50:00,98.92,99.14,98.92,99.03,10899.0,83.013,83.1976,83.013,83.1053,10899.0
2018-02-09 14:55:00,99.05,99.05,98.62,98.73,16743.0,83.1221,83.1221,82.7612,82.8535,16743.0
2018-02-09 15:00:00,98.68,98.73,98.54,98.67,11798.0,82.8116,82.8535,82.6941,82.8032,11798.0
2018-02-09 15:05:00,98.63,98.72,98.38,98.51,20950.0,82.7696,82.8451,82.5598,82.6689,20950.0
2018-02-09 15:10:00,98.5,98.62,98.45,98.59,17106.0,82.6605,82.7612,82.6185,82.736,17106.0
2018-02-09 15:15:00,98.64,98.74,98.6,98.63,14400.0,82.778,82.8619,82.7444,82.7696,14400.0
2018-02-09 15:20:00,98.67,98.99,98.66,98.92,18400.0,82.8032,83.0717,82.7948,83.013,18400.0
2018-02-09 15:25:00,98.86,99.27,98.83,99.09,16500.0,82.9626,83.3067,82.9374,83.1556,16500.0
2018-02-09 15:30:00,99.11,99.34,99.01,99.34,31682.0,83.1724,83.3654,83.0885,83.3654,31682.0
2018-02-09 15:35:00,99.32,99.42,99.1,99.34,26717.0,83.3486,83.4326,83.164,83.3654,26717.0
2018-02-09 15:40:00,99.37,99.7,99.35,99.65,25428.0,83.3906,83.6675,83.3738,83.6256,25428.0
2018-02-09 15:45:00,99.62,100.03,99.53,99.85,55214.0,83.6004,83.9445,83.5249,83.7934,55214.0
2018-02-09 15:50:00,99.96,100.29,99.88,99.99,37562.0,83.8857,84.1627,83.8186,83.9109,37562.0
2018-02-09 15:55:00,99.98,99.98,99.57,99.69,141887.0,83.9025,83.9025,83.5584,83.6591,141887.0
2018-02-12 09:30:00,100.0,100.24,99.92,100.21,16881.0,83.9193,84.1207,83.8522,84.0955,16881.0
2018-02-12 09:35:00,100.23,100.34,99.82,100.09,17194.0,84.1123,84.2046,83.7682,83.9948,17194.0
2018-02-12 09:40:00,100.15,100.31,99.91,100.1,11955.0,84.0452,84.1794,83.8438,84.0032,11955.0
2018-02-12 09:45:00,100.13,100.3,99.96,100.3,9946.0,84.0284,84.171,83.8857,84.171,9946.0
2018-02-12 09:50:00,100.19,100.29,100.07,100.12,13485.0,84.0787,84.1627,83.978,84.02,13485.0
2018-02-12 09:55:00,100.12,100.31,100.05,100.05,11291.0,84.02,84.1794,83.9613,83.9613,11291.0
2018-02-12 10:00:00,100.13,100.23,100.0,100.04,26001.0,84.0284,84.1123,83.9193,83.9529,26001.0
2018-02-12 10:05:00,100.07,100.12,99.82,99.92,18444.0,83.978,84.02,83.7682,83.8522,18444.0
2018-02-12 10:10:00,99.91,99.93,99.59,99.6,15457.0,83.8438,83.8605,83.5752,83.5836,15457.0
2018-02-12 10:15:00,99.62,99.63,99.38,99.56,11042.0,83.6004,83.6088,83.399,83.55,11042.0
2018-02-12 10:20:00,99.55,99.74,99.49,99.59,16208.0,83.5417,83.7011,83.4913,83.5752,16208.0
2018-02-12 10:25:00,99.56,99.72,99.33,99.72,11664.0,83.55,83.6843,83.357,83.6843,11664.0
2018-02-12 10:30:00,99.66,99.71,99.5,99.66,16559.0,83.634,83.6759,83.4997,83.634,16559.0
2018-02-12 10:35:00,99.66,99.84,99.61,99.73,9213.0,83.634,83.785,83.592,83.6927,9213.0
2018-02-12 10:40:00,99.7,99.7,99.41,99.43,9371.0,83.6675,83.6675,83.4242,83.441,9371.0
2018-02-12 10:45:00,99.41,99.67,99.41,99.59,8525.0,83.4242,83.6424,83.4242,83.5752,8525.0
2018-02-12 10:50:00,99.65,99.75,99.5,99.54,17399.0,83.6256,83.7095,83.4997,83.5333,17399.0
2018-02-12 10:55:00,99.58,99.8,99.54,99.8,7240.0,83.5668,83.7515,83.5333,83.7515,7240.0
2018-02-12 11:00:00,99.82,99.84,99.63,99.82,8349.0,83.7682,83.785,83.6088,83.7682,8349.0
2018-02-12 11:05:00,99.86,99.91,99.78,99.86,6759.0,83.8018,83.8438,83.7347,83.8018,6759.0
2018-02-12 11:10:00,99.84,99.95,99.83,99.9,5426.0,83.785,83.8773,83.7766,83.8354,5426.0
2018-02-12 11:15:00,99.92,99.93,99.7,99.78,8346.0,83.8522,83.8605,83.6675,83.7347,8346.0
2018-02-12 11:20:00,99.73,99.79,99.68,99.78,5527.0,83.6927,83.7431,83.6507,83.7347,5527.0
2018-02-12 11:25:00,99.77,99.9,99.76,99.83,8804.0,83.7263,83.8354,83.7179,83.7766,8804.0
2018-02-12 11:30:00,99.8,99.85,99.53,99.66,15350.0,83.7515,83.7934,83.5249,83.634,15350.0
2018-02-12 11:35:00,99.65,99.74,99.63,99.74,8863.0,83.6256,83.7011,83.6088,83.7011,8863.0
2018-02-12 11:40:00,99.73,99.79,99.67,99.67,7758.0,83.6927,83.7431,83.6424,83.6424,7758.0
2018-02-12 11:45:00,99.7,99.78,99.67,99.75,7400.0,83.6675,83.7347,83.6424,83.7095,7400.0
2018-02-12 11:50:00,99.75,99.85,99.7,99.85,5970.0,83.7095,83.7934,83.6675,83.7934,5970.0
2018-02-12 11:55:00,99.86,99.95,99.82,99.9,3906.0,83.8018,83.8773,83.7682,83.8354,3906.0
2018-02-12 12:00:00,99.91,99.91,99.81,99.89,5300.0,83.8438,83.8438,83.7598,83.827,5300.0
2018-02-12 12:05:00,99.92,100.1,99.89,100.1,8086.0,83.8522,84.0032,83.827,84.0032,8086.0
2018-02-12 12:10:00,100.09,100.27,100.06,100.27,4360.0,83.9948,84.1459,83.9696,84.1459,4360.0
2018-02-12 12:15:00,100.28,100.42,100.24,100.38,11334.0,84.1543,84.2718,84.1207,84.2382,11334.0
2018-02-12 12:20:00,100.39,100.48,100.37,100.48,11141.0,84.2466,84.3221,84.2298,84.3221,11141.0
2018-02-12 12:25:00,100.47,100.47,100.38,100.38,8890.0,84.3137,84.3137,84.2382,84.2382,8890.0
2018-02-12 12:30:00,100.38,100.4,100.27,100.3,8000.0,84.2382,84.255,84.1459,84.171,8000.0
2018-02-12 12:35:00,100.27,100.37,100.27,100.36,12967.0,84.1459,84.2298,84.1459,84.2214,12967.0
2018-02-12 12:40:00,100.37,100.38,100.28,100.36,17471.0,84.2298,84.2382,84.1543,84.2214,17471.0
2018-02-12 12:45:00,100.36,100.39,100.09,100.09,6200.0,84.2214,84.2466,83.9948,83.9948,6200.0
2018-02-12 12:50:00,100.13,100.22,100.13,100.15,5320.0,84.0284,84.1039,84.0284,84.0452,5320.0
2018-02-12 12:55:00,100.15,100.19,100.13,100.17,7000.0,84.0452,84.0787,84.0284,84.062,7000.0
2018-02-12 13:00:00,100.2,100.28,100.17,100.25,6329.0,84.0871,84.1543,84.062,84.1291,6329.0
2018-02-12 13:05:00,100.22,100.25,100.01,100.03,8600.0,84.1039,84.1291,83.9277,83.9445,8600.0
2018-02-12 13:10:00,100.04,100.12,100.03,100.07,5984.0,83.9529,84.02,83.9445,83.978,5984.0
2018-02-12 13:15:00,100.07,100.12,100.05,100.06,6989.0,83.978,84.02,83.9613,83.9696,6989.0
2018-02-12 13:20:00,100.05,100.05,99.9,100.0,15100.0,83.9613,83.9613,83.8354,83.9193,15100.0
2018-02-12 13:25:00,99.96,99.96,99.87,99.88,3200.0,83.8857,83.8857,83.8102,83.8186,3200.0
2018-02-12 13:30:00,99.86,99.91,99.76,99.79,7350.0,83.8018,83.8438,83.7179,83.7431,7350.0
2018-02-12 13:35:00,99.75,99.88,99.73,99.84,12759.0,83.7095,83.8186,83.6927,83.785,12759.0
2018-02-12 13:40:00,99.84,99.9,99.8,99.85,3400.0,83.785,83.8354,83.7515,83.7934,3400.0
2018-02-12 13:45:00,99.89,99.92,99.86,99.89,5237.0,83.827,83.8522,83.8018,83.827,5237.0
2018-02-12 13:50:00,99.9,100.08,99.9,100.08,4902.0,83.8354,83.9864,83.8354,83.9864,4902.0
2018-02-12 13:55:00,100.09,100.29,100.06,100.24,6240.0,83.9948,84.1627,83.9696,84.1207,6240.0
2018-02-12 14:00:00,100.21,100.21,100.07,100.16,4300.0,84.0955,84.0955,83.978,84.0536,4300.0
2018-02-12 14:05:00,100.15,100.17,100.04,100.08,5136.0,84.0452,84.062,83.9529,83.9864,5136.0
2018-02-12 14:10:00,100.1,100.16,100.08,100.09,6422.0,84.0032,84.0536,83.9864,83.9948,6422.0
2018-02-12 14:15:00,100.09,100.1,99.98,100.02,6675.0,83.9948,84.0032,83.9025,83.9361,6675.0
2018-02-12 14:20:00,100.02,100.19,100.01,100.08,10351.0,83.9361,84.0787,83.9277,83.9864,10351.0
2018-02-12 14:25:00,100.09,100.17,100.03,100.17,5600.0,83.9948,84.062,83.9445,84.062,5600.0
2018-02-12 14:30:00,100.17,100.25,100.12,100.12,7002.0,84.062,84.1291,84.02,84.02,7002.0
2018-02-12 14:35:00,100.08,100.22,100.08,100.13,6080.0,83.9864,84.1039,83.9864,84.0284,6080.0
2018-02-12 14:40:00,100.14,100.17,100.02,100.02,5200.0,84.0368,84.062,83.9361,83.9361,5200.0
2018-02-12 14:45:00,100.0,100.02,99.92,99.94,6899.0,83.9193,83.9361,83.8522,83.8689,6899.0
2018-02-12 14:50:00,99.92,99.93,99.82,99.93,7176.0,83.8522,83.8605,83.7682,83.8605,7176.0
2018-02-12 14:55:00,99.96,100.0,99.86,99.94,10100.0,83.8857,83.9193,83.8018,83.8689,10100.0
2018-02-12 15:00:00,99.92,99.95,99.81,99.86,12102.0,83.8522,83.8773,83.7598,83.8018,12102.0
2018-02-12 15:05:00,99.89,99.94,99.89,99.92,4198.0,83.827,83.8689,83.827,83.8522,4198.0
2018-02-12 15:10:00,99.89,100.05,99.85,100.03,8004.0,83.827,83.9613,83.7934,83.9445,8004.0
2018-02-12 15:15:00,100.02,100.08,100.01,100.08,6889.0,83.9361,83.9864,83.9277,83.9864,6889.0
2018-02-12 15:20:00,100.11,100.12,100.06,100.06,52904.0,84.0116,84.02,83.9696,83.9696,52904.0
2018-02-12 15:25:00,100.07,100.07,99.88,99.91,15570.0,83.978,83.978,83.8186,83.8438,15570.0
2018-02-12 15:30:00,99.94,100.04,99.93,100.01,20335.0,83.8689,83.9529,83.8605,83.9277,20335.0
2018-02-12 15:35:00,100.03,100.05,99.83,100.0,20092.0,83.9445,83.9613,83.7766,83.9193,20092.0
2018-02-12 15:40:00,100.03,100.15,100.01,100.12,18747.0,83.9445,84.0452,83.9277,84.02,18747.0
2018-02-12 15:45:00,100.13,100.13,99.63,99.77,29113.0,84.0284,84.0284,83.6088,83.7263,29113.0
2018-02-12 15:50:00,99.78,99.88,99.7,99.75,22280.0,83.7347,83.8186,83.6675,83.7095,22280.0
2018-02-12 15:55:00,99.73,99.81,99.62,99.76,75574.0,83.6927,83.7598,83.6004,83.7179,75574.0
2018-02-13 09:30:00,99.29,99.35,99.05,99.15,16234.0,83.3235,83.3738,83.1221,83.206,16234.0
2018-02-13 09:35:00,99.15,99.41,99.11,99.41,5836.0,83.206,83.4242,83.1724,83.4242,5836.0
2018-02-13 09:40:00,99.35,99.35,99.0,99.22,7620.0,83.3738,83.3738,83.0801,83.2647,7620.0
2018-02-13 09:45:00,99.22,99.22,98.97,99.0,3901.0,83.2647,83.2647,83.0549,83.0801,3901.0
2018-02-13 09:50:00,98.99,99.08,98.96,99.04,33388.0,83.0717,83.1472,83.0465,83.1137,33388.0
2018-02-13 09:55:00,99.04,99.06,98.81,98.97,11525.0,83.1137,83.1304,82.9207,83.0549,11525.0
2018-02-13 10:00:00,98.92,99.06,98.84,98.89,6926.0,83.013,83.1304,82.9458,82.9878,6926.0
2018-02-13 10:05:00,98.89,98.93,98.84,98.85,5829.0,82.9878,83.0214,82.9458,82.9542,5829.0
2018-02-13 10:10:00,98.84,98.96,98.81,98.87,6739.0,82.9458,83.0465,82.9207,82.971,6739.0
2018-02-13 10:15:00,98.89,98.89,98.59,98.73,9976.0,82.9878,82.9878,82.736,82.8535,9976.0
2018-02-13 10:20:00,98.72,98.72,98.57,98.7,5943.0,82.8451,82.8451,82.7192,82.8283,5943.0
2018-02-13 10:25:00,98.72,98.84,98.7,98.84,3845.0,82.8451,82.9458,82.8283,82.9458,3845.0
2018-02-13 10:30:00,98.82,98.93,98.81,98.93,7016.0,82.929,83.0214,82.9207,83.0214,7016.0
2018-02-13 10:35:00,98.91,99.08,98.9,98.9,7721.0,83.0046,83.1472,82.9962,82.9962,7721.0
2018-02-13 10:40:00,98.95,98.98,98.94,98.94,3458.0,83.0381,83.0633,83.0297,83.0297,3458.0
2018-02-13 10:45:00,98.97,99.04,98.9,98.98,19747.0,83.0549,83.1137,82.9962,83.0633,19747.0
2018-02-13 10:50:00,99.0,99.06,98.98,99.02,4400.0,83.0801,83.1304,83.0633,83.0969,4400.0
2018-02-13 10:55:00,99.01,99.01,98.91,98.92,3468.0,83.0885,83.0885,83.0046,83.013,3468.0
2018-02-13 11:00:00,98.89,98.9,98.8,98.81,7003.0,82.9878,82.9962,82.9123,82.9207,7003.0
2018-02-13 11:05:00,98.79,98.81,98.7,98.7,8564.0,82.9039,82.9207,82.8283,82.8283,8564.0
2018-02-13 11:10:00,98.7,98.75,98.62,98.75,12222.0,82.8283,82.8703,82.7612,82.8703,12222.0
2018-02-13 11:15:00,98.7,98.83,98.7,98.8,4200.0,82.8283,82.9374,82.8283,82.9123,4200.0
2018-02-13 11:20:00,98.83,98.89,98.72,98.88,6848.0,82.9374,82.9878,82.8451,82.9794,6848.0
2018-02-13 11:25:00,98.9,98.9,98.67,98.68,6917.0,82.9962,82.9962,82.8032,82.8116,6917.0
2018-02-13 11:30:00,98.7,98.76,98.67,98.67,3578.0,82.8283,82.8787,82.8032,82.8032,3578.0
2018-02-13 11:35:00,98.71,98.74,98.66,98.72,8001.0,82.8367,82.8619,82.7948,82.8451,8001.0
2018-02-13 11:40:00,98.72,98.74,98.64,98.68,22272.0,82.8451,82.8619,82.778,82.8116,22272.0
2018-02-13 11:45:00,98.67,98.95,98.66,98.9,32359.0,82.8032,83.0381,82.7948,82.9962,32359.0
2018-02-13 11:50:00,98.89,99.01,98.89,99.01,23533.0,82.9878,83.0885,82.9878,83.0885,23533.0
2018-02-13 11:55:00,98.98,99.08,98.75,98.84,12960.0,83.0633,83.1472,82.8703,82.9458,12960.0
2018-02-13 12:00:00,98.82,98.97,98.82,98.91,6700.0,82.929,83.0549,82.929,83.0046,6700.0
2018-02-13 12:05:00,98.92,99.01,98.92,98.93,10899.0,83.013,83.0885,83.013,83.0214,10899.0
2018-02-13 12:10:00,98.95,99.17,98.95,99.13,13385.0,83.0381,83.2228,83.0381,83.1892,13385.0
2018-02-13 12:15:00,99.09,99.27,99.08,99.22,18480.0,83.1556,83.3067,83.1472,83.2647,18480.0
2018-02-13 12:20:00,99.22,99.35,99.15,99.26,18254.0,83.2647,83.3738,83.206,83.2983,18254.0
2018-02-13 12:25:00,99.24,99.4,99.2,99.35,12186.0,83.2815,83.4158,83.2479,83.3738,12186.0
2018-02-13 12:30:00,99.38,99.38,99.25,99.26,3872.0,83.399,83.399,83.2899,83.2983,3872.0
2018-02-13 12:35:00,99.28,99.32,99.23,99.31,8158.0,83.3151,83.3486,83.2731,83.3402,8158.0
2018-02-13 12:40:00,99.31,99.46,99.31,99.44,5431.0,83.3402,83.4661,83.3402,83.4493,5431.0
2018-02-13 12:45:00,99.42,99.44,99.29,99.33,2819.0,83.4326,83.4493,83.3235,83.357,2819.0
2018-02-13 12:50:00,99.3,99.39,99.29,99.32,18600.0,83.3319,83.4074,83.3235,83.3486,18600.0
2018-02-13 12:55:00,99.31,99.36,99.18,99.2,13735.0,83.3402,83.3822,83.2312,83.2479,13735.0
2018-02-13 13:00:00,99.2,99.2,99.09,99.11,21269.0,83.2479,83.2479,83.1556,83.1724,21269.0
2018-02-13 13:05:00,99.09,99.19,99.07,99.19,5695.0,83.1556,83.2395,83.1388,83.2395,5695.0
2018-02-13 13:10:00,99.19,99.28,99.15,99.2,4238.0,83.2395,83.3151,83.206,83.2479,4238.0
2018-02-13 13:15:00,99.26,99.45,99.26,99.45,3700.0,83.2983,83.4577,83.2983,83.4577,3700.0
2018-02-13 13:20:00,99.47,99.64,99.47,99.6,3910.0,83.4745,83.6172,83.4745,83.5836,3910.0
2018-02-13 13:25:00,99.62,99.62,99.5,99.54,16350.0,83.6004,83.6004,83.4997,83.5333,16350.0
2018-02-13 13:30:00,99.53,99.56,99.48,99.56,6070.0,83.5249,83.55,83.4829,83.55,6070.0
2018-02-13 13:35:00,99.56,99.59,99.52,99.58,2769.0,83.55,83.5752,83.5165,83.5668,2769.0
2018-02-13 13:40:00,99.58,99.59,99.54,99.56,5903.0,83.5668,83.5752,83.5333,83.55,5903.0
2018-02-13 13:45:00,99.57,99.59,99.55,99.56,9362.0,83.5584,83.5752,83.5417,83.55,9362.0
2018-02-13 13:50:00,99.56,99.56,99.41,99.46,40538.0,83.55,83.55,83.4242,83.4661,40538.0
2018-02-13 13:55:00,99.48,99.48,99.35,99.42,8324.0,83.4829,83.4829,83.3738,83.4326,8324.0
2018-02-13 14:00:00,99.42,99.54,99.42,99.54,2970.0,83.4326,83.5333,83.4326,83.5333,2970.0
2018-02-13 14:05:00,99.53,99.63,99.5,99.6,6533.0,83.5249,83.6088,83.4997,83.5836,6533.0
2018-02-13 14:10:00,99.62,99.69,99.6,99.68,2494.0,83.6004,83.6591,83.5836,83.6507,2494.0
2018-02-13 14:15:00,99.72,99.73,99.65,99.66,2401.0,83.6843,83.6927,83.6256,83.634,2401.0
2018-02-13 14:20:00,99.66,99.68,99.62,99.66,3378.0,83.634,83.6507,83.6004,83.634,3378.0
2018-02-13 14:25:00,99.66,99.66,99.52,99.62,4700.0,83.634,83.634,83.5165,83.6004,4700.0
2018-02-13 14:30:00,99.63,99.65,99.6,99.62,8470.0,83.6088,83.6256,83.5836,83.6004,8470.0
2018-02-13 14:35:00,99.62,99.67,99.61,99.64,2825.0,83.6004,83.6424,83.592,83.6172,2825.0
2018-02-13 14:40:00,99.68,99.73,99.65,99.73,5700.0,83.6507,83.6927,83.6256,83.6927,5700.0
2018-02-13 14:45:00,99.75,99.79,99.74,99.77,3700.0,83.7095,83.7431,83.7011,83.7263,3700.0
2018-02-13 14:50:00,99.8,99.87,99.8,99.84,4185.0,83.7515,83.8102,83.7515,83.785,4185.0
2018-02-13 14:55:00,99.82,99.89,99.82,99.89,5746.0,83.7682,83.827,83.7682,83.827,5746.0
2018-02-13 15:00:00,99.89,99.89,99.72,99.77,6182.0,83.827,83.827,83.6843,83.7263,6182.0
2018-02-13 15:05:00,99.76,99.81,99.74,99.76,7293.0,83.7179,83.7598,83.7011,83.7179,7293.0
2018-02-13 15:10:00,99.76,99.8,99.74,99.76,9938.0,83.7179,83.7515,83.7011,83.7179,9938.0
2018-02-13 15:15:00,99.78,99.84,99.77,99.82,6574.0,83.7347,83.785,83.7263,83.7682,6574.0
2018-02-13 15:20:00,99.82,99.87,99.79,99.85,5988.0,83.7682,83.8102,83.7431,83.7934,5988.0
2018-02-13 15:25:00,99.87,99.9,99.85,99.87,6661.0,83.8102,83.8354,83.7934,83.8102,6661.0
2018-02-13 15:30:00,99.86,99.94,99.84,99.94,12696.0,83.8018,83.8689,83.785,83.8689,12696.0
2018-02-13 15:35:00,99.96,99.97,99.9,99.9,8836.0,83.8857,83.8941,83.8354,83.8354,8836.0
2018-02-13 15:40:00,99.9,99.9,99.68,99.72,26892.0,83.8354,83.8354,83.6507,83.6843,26892.0
2018-02-13 15:45:00,99.71,99.8,99.69,99.72,13986.0,83.6759,83.7515,83.6591,83.6843,13986.0
2018-02-13 15:50:00,99.73,99.77,99.68,99.72,16956.0,83.6927,83.7263,83.6507,83.6843,16956.0
2018-02-13 15:55:00,99.72,99.72,99.45,99.55,101199.0,83.6843,83.6843,83.4577,83.5417,101199.0
2018-02-14 09:30:00,98.81,98.86,98.2,98.63,28594.0,82.9207,82.9626,82.4087,82.7696,28594.0
2018-02-14 09:35:00,98.63,98.77,98.3,98.59,12075.0,82.7696,82.8871,82.4927,82.736,12075.0
2018-02-14 09:40:00,98.53,98.59,98.31,98.44,11272.0,82.6857,82.736,82.5011,82.6102,11272.0
2018-02-14 09:45:00,98.53,98.53,98.1,98.27,9263.0,82.6857,82.6857,82.3248,82.4675,9263.0
2018-02-14 09:50:00,98.39,98.72,98.34,98.72,11508.0,82.5682,82.8451,82.5262,82.8451,11508.0
2018-02-14 09:55:00,98.73,98.86,98.6,98.75,9000.0,82.8535,82.9626,82.7444,82.8703,9000.0
2018-02-14 10:00:00,98.71,98.76,98.59,98.64,5947.0,82.8367,82.8787,82.736,82.778,5947.0
2018-02-14 10:05:00,98.69,98.93,98.66,98.93,5818.0,82.8199,83.0214,82.7948,83.0214,5818.0
2018-02-14 10:10:00,99.05,99.11,98.79,98.83,4659.0,83.1221,83.1724,82.9039,82.9374,4659.0
2018-02-14 10:15:00,98.9,98.94,98.8,98.87,4989.0,82.9962,83.0297,82.9123,82.971,4989.0
2018-02-14 10:20:00,98.98,99.37,98.98,99.31,12624.0,83.0633,83.3906,83.0633,83.3402,12624.0
2018-02-14 10:25:00,99.37,99.41,99.23,99.33,18865.0,83.3906,83.4242,83.2731,83.357,18865.0
2018-02-14 10:30:00,99.33,99.54,99.27,99.27,14668.0,83.357,83.5333,83.3067,83.3067,14668.0
2018-02-14 10:35:00,99.26,99.27,99.09,99.24,8813.0,83.2983,83.3067,83.1556,83.2815,8813.0
2018-02-14 10:40:00,99.24,99.24,99.07,99.07,6400.0,83.2815,83.2815,83.1388,83.1388,6400.0
2018-02-14 10:45:00,99.07,99.26,99.05,99.14,7681.0,83.1388,83.2983,83.1221,83.1976,7681.0
2018-02-14 10:50:00,99.1,99.25,99.1,99.23,11094.0,83.164,83.2899,83.164,83.2731,11094.0
2018-02-14 10:55:00,99.25,99.36,99.25,99.33,4100.0,83.2899,83.3822,83.2899,83.357,4100.0
2018-02-14 11:00:00,99.34,99.35,99.12,99.19,5623.0,83.3654,83.3738,83.1808,83.2395,5623.0
2018-02-14 11:05:00,99.18,99.18,99.0,99.02,9056.0,83.2312,83.2312,83.0801,83.0969,9056.0
2018-02-14 11:10:00,99.04,99.2,99.02,99.2,3400.0,83.1137,83.2479,83.0969,83.2479,3400.0
2018-02-14 11:15:00,99.23,99.26,99.17,99.18,7548.0,83.2731,83.2983,83.2228,83.2312,7548.0
2018-02-14 11:20:00,99.19,99.31,99.15,99.28,10600.0,83.2395,83.3402,83.206,83.3151,10600.0
2018-02-14 11:25:00,99.28,99.46,99.27,99.36,5526.0,83.3151,83.4661,83.3067,83.3822,5526.0
2018-02-14 11:30:00,99.36,99.4,99.28,99.37,3050.0,83.3822,83.4158,83.3151,83.3906,3050.0
2018-02-14 11:35:00,99.37,99.37,99.16,99.31,4371.0,83.3906,83.3906,83.2144,83.3402,4371.0
2018-02-14 11:40:00,99.3,99.42,99.29,99.41,3900.0,83.3319,83.4326,83.3235,83.4242,3900.0
2018-02-14 11:45:00,99.41,99.43,99.11,99.11,8523.0,83.4242,83.441,83.1724,83.1724,8523.0
2018-02-14 11:50:00,99.06,99.12,99.05,99.12,2950.0,83.1304,83.1808,83.1221,83.1808,2950.0
2018-02-14 11:55:00,99.09,99.1,99.01,99.03,3600.0,83.1556,83.164,83.0885,83.1053,3600.0
2018-02-14 12:00:00,99.03,99.08,99.01,99.08,7384.0,83.1053,83.1472,83.0885,83.1472,7384.0
2018-02-14 12:05:00,99.05,99.08,99.01,99.01,4262.0,83.1221,83.1472,83.0885,83.0885,4262.0
2018-02-14 12:10:00,99.03,99.08,98.99,99.08,12631.0,83.1053,83.1472,83.0717,83.1472,12631.0
2018-02-14 12:15:00,99.08,99.08,98.99,99.01,4429.0,83.1472,83.1472,83.0717,83.0885,4429.0
2018-02-14 12:20:00,99.03,99.2,99.03,99.18,4100.0,83.1053,83.2479,83.1053,83.2312,4100.0
2018-02-14 12:25:00,99.17,99.34,99.17,99.32,4452.0,83.2228,83.3654,83.2228,83.3486,4452.0
2018-02-14 12:30:00,99.28,99.3,99.18,99.18,3151.0,83.3151,83.3319,83.2312,83.2312,3151.0
2018-02-14 12:35:00,99.2,99.26,99.2,99.23,4250.0,83.2479,83.2983,83.2479,83.2731,4250.0
2018-02-14 12:40:00,99.23,99.24,99.14,99.18,3500.0,83.2731,83.2815,83.1976,83.2312,3500.0
2018-02-14 12:45:00,99.18,99.21,99.12,99.14,1300.0,83.2312,83.2563,83.1808,83.1976,1300.0
2018-02-14 12:50:00,99.15,99.26,99.13,99.26,4739.0,83.206,83.2983,83.1892,83.2983,4739.0
2018-02-14 12:55:00,99.25,99.29,99.18,99.24,8000.0,83.2899,83.3235,83.2312,83.2815,8000.0
2018-02-14 13:00:00,99.24,99.36,99.24,99.31,3821.0,83.2815,83.3822,83.2815,83.3402,3821.0
2018-02-14 13:05:00,99.34,99.47,99.34,99.4,5100.0,83.3654,83.4745,83.3654,83.4158,5100.0
2018-02-14 13:10:00,99.41,99.48,99.38,99.42,5265.0,83.4242,83.4829,83.399,83.4326,5265.0
2018-02-14 13:15:00,99.44,99.57,99.44,99.48,6500.0,83.4493,83.5584,83.4493,83.4829,6500.0
2018-02-14 13:20:00,99.51,99.56,99.48,99.54,3500.0,83.5081,83.55,83.4829,83.5333,3500.0
2018-02-14 13:25:00,99.52,99.53,99.34,99.34,14410.0,83.5165,83.5249,83.3654,83.3654,14410.0
2018-02-14 13:30:00,99.34,99.42,99.29,99.33,16838.0,83.3654,83.4326,83.3235,83.357,16838.0
2018-02-14 13:35:00,99.34,99.36,99.11,99.13,28032.0,83.3654,83.3822,83.1724,83.1892,28032.0
2018-02-14 13:40:00,99.13,99.19,99.12,99.18,2100.0,83.1892,83.2395,83.1808,83.2312,2100.0
2018-02-14 13:45:00,99.23,99.28,99.11,99.28,5712.0,83.2731,83.3151,83.1724,83.3151,5712.0
2018-02-14 13:50:00,99.29,99.29,99.15,99.18,7065.0,83.3235,83.3235,83.206,83.2312,7065.0
2018-02-14 13:55:00,99.15,99.22,99.13,99.19,3622.0,83.206,83.2647,83.1892,83.2395,3622.0
2018-02-14 14:00:00,99.2,99.23,99.14,99.16,6605.0,83.2479,83.2731,83.1976,83.2144,6605.0
2018-02-14 14:05:00,99.16,99.23,99.16,99.23,5300.0,83.2144,83.2731,83.2144,83.2731,5300.0
2018-02-14 14:10:00,99.24,99.29,99.2,99.28,7567.0,83.2815,83.3235,83.2479,83.3151,7567.0
2018-02-14 14:15:00,99.27,99.27,99.18,99.24,6084.0,83.3067,83.3067,83.2312,83.2815,6084.0
2018-02-14 14:20:00,99.26,99.26,99.06,99.06,9527.0,83.2983,83.2983,83.1304,83.1304,9527.0
2018-02-14 14:25:00,99.06,99.11,98.99,99.06,18391.0,83.1304,83.1724,83.0717,83.1304,18391.0
2018-02-14 14:30:00,99.07,99.09,99.0,99.04,5657.0,83.1388,83.1556,83.0801,83.1137,5657.0
2018-02-14 14:35:00,99.05,99.07,99.0,99.07,4892.0,83.1221,83.1388,83.0801,83.1388,4892.0
2018-02-14 14:40:00,99.07,99.19,98.9,98.95,38878.0,83.1388,83.2395,82.9962,83.0381,38878.0
2018-02-14 14:45:00,98.96,99.15,98.93,99.09,12400.0,83.0465,83.206,83.0214,83.1556,12400.0
2018-02-14 14:50:00,99.08,99.12,99.06,99.08,6800.0,83.1472,83.1808,83.1304,83.1472,6800.0
2018-02-14 14:55:00,99.06,99.08,99.01,99.03,5275.0,83.1304,83.1472,83.0885,83.1053,5275.0
2018-02-14 15:00:00,99.06,99.14,99.04,99.06,8500.0,83.1304,83.1976,83.1137,83.1304,8500.0
2018-02-14 15:05:00,99.06,99.16,99.06,99.09,9792.0,83.1304,83.2144,83.1304,83.1556,9792.0
2018-02-14 15:10:00,99.08,99.13,99.07,99.12,10443.0,83.1472,83.1892,83.1388,83.1808,10443.0
2018-02-14 15:15:00,99.1,99.15,99.06,99.12,11566.0,83.164,83.206,83.1304,83.1808,11566.0
2018-02-14 15:20:00,99.12,99.12,98.88,98.91,10440.0,83.1808,83.1808,82.9794,83.0046,10440.0
2018-02-14 15:25:00,98.92,98.98,98.82,98.82,9200.0,83.013,83.0633,82.929,82.929,9200.0
2018-02-14 15:30:00,98.82,98.91,98.82,98.88,13790.0,82.929,83.0046,82.929,82.9794,13790.0
2018-02-14 15:35:00,98.89,99.06,98.88,99.06,12113.0,82.9878,83.1304,82.9794,83.1304,12113.0
2018-02-14 15:40:00,99.07,99.12,99.04,99.04,9594.0,83.1388,83.1808,83.1137,83.1137,9594.0
2018-02-14 15:45:00,99.06,99.24,99.05,99.14,13445.0,83.1304,83.2815,83.1221,83.1976,13445.0
2018-02-14 15:50:00,99.14,99.19,99.08,99.09,19243.0,83.1976,83.2395,83.1472,83.1556,19243.0
2018-02-14 15:55:00,99.09,99.1,98.98,99.04,42698.0,83.1556,83.164,83.0633,83.1137,42698.0
2018-02-15 09:30:00,99.13,99.65,98.95,98.99,15988.0,83.1892,83.6256,83.0381,83.0717,15988.0
2018-02-15 09:35:00,98.95,99.12,98.8,99.06,17240.0,83.0381,83.1808,82.9123,83.1304,17240.0
2018-02-15 09:40:00,99.02,99.04,98.63,98.65,11974.0,83.0969,83.1137,82.7696,82.7864,11974.0
2018-02-15 09:45:00,98.66,98.7,98.42,98.7,17096.0,82.7948,82.8283,82.5934,82.8283,17096.0
2018-02-15 09:50:00,98.73,98.73,98.19,98.19,16602.0,82.8535,82.8535,82.4004,82.4004,16602.0
2018-02-15 09:55:00,98.19,98.36,98.16,98.36,21441.0,82.4004,82.543,82.3752,82.543,21441.0
2018-02-15 10:00:00,98.36,98.74,98.35,98.66,21116.0,82.543,82.8619,82.5346,82.7948,21116.0
2018-02-15 10:05:00,98.66,98.66,98.52,98.56,16359.0,82.7948,82.7948,82.6773,82.7109,16359.0
2018-02-15 10:10:00,98.53,98.53,98.2,98.2,11826.0,82.6857,82.6857,82.4087,82.4087,11826.0
2018-02-15 10:15:00,98.22,98.58,98.21,98.54,14530.0,82.4255,82.7276,82.4171,82.6941,14530.0
2018-02-15 10:20:00,98.54,98.66,98.54,98.64,8791.0,82.6941,82.7948,82.6941,82.778,8791.0
2018-02-15 10:25:00,98.64,98.76,98.62,98.66,10699.0,82.778,82.8787,82.7612,82.7948,10699.0
2018-02-15 10:30:00,98.65,98.83,98.61,98.76,12318.0,82.7864,82.9374,82.7528,82.8787,12318.0
2018-02-15 10:35:00,98.77,98.84,98.66,98.77,12933.0,82.8871,82.9458,82.7948,82.8871,12933.0
2018-02-15 10:40:00,98.83,98.86,98.71,98.78,8622.0,82.9374,82.9626,82.8367,82.8955,8622.0
2018-02-15 10:45:00,98.79,98.86,98.73,98.83,11519.0,82.9039,82.9626,82.8535,82.9374,11519.0
2018-02-15 10:50:00,98.84,99.13,98.83,99.12,9169.0,82.9458,83.1892,82.9374,83.1808,9169.0
2018-02-15 10:55:00,99.15,99.15,98.97,99.04,8140.0,83.206,83.206,83.0549,83.1137,8140.0
2018-02-15 11:00:00,99.03,99.08,98.96,99.04,8977.0,83.1053,83.1472,83.0465,83.1137,8977.0
2018-02-15 11:05:00,99.05,99.13,98.88,98.92,9458.0,83.1221,83.1892,82.9794,83.013,9458.0
2018-02-15 11:10:00,98.93,99.0,98.87,98.96,8574.0,83.0214,83.0801,82.971,83.0465,8574.0
2018-02-15 11:15:00,98.96,98.99,98.88,98.93,7500.0,83.0465,83.0717,82.9794,83.0214,7500.0
2018-02-15 11:20:00,98.93,98.99,98.91,98.91,6324.0,83.0214,83.0717,83.0046,83.0046,6324.0
2018-02-15 11:25:00,98.91,99.24,98.9,99.23,10070.0,83.0046,83.2815,82.9962,83.2731,10070.0
2018-02-15 11:30:00,99.27,99.67,99.22,99.67,10616.0,83.3067,83.6424,83.2647,83.6424,10616.0
2018-02-15 11:35:00,99.65,99.8,99.6,99.76,7351.0,83.6256,83.7515,83.5836,83.7179,7351.0
2018-02-15 11:40:00,99.75,99.99,99.74,99.97,7497.0,83.7095,83.9109,83.7011,83.8941,7497.0
2018-02-15 11:45:00,99.96,99.99,99.91,99.96,6073.0,83.8857,83.9109,83.8438,83.8857,6073.0
2018-02-15 11:50:00,99.99,100.09,99.92,100.01,6720.0,83.9109,83.9948,83.8522,83.9277,6720.0
2018-02-15 11:55:00,100.01,100.07,99.92,99.97,8960.0,83.9277,83.978,83.8522,83.8941,8960.0
2018-02-15 12:00:00,99.97,100.2,99.96,100.1,6824.0,83.8941,84.0871,83.8857,84.0032,6824.0
2018-02-15 12:05:00,100.13,100.3,100.1,100.26,9395.0,84.0284,84.171,84.0032,84.1375,9395.0
2018-02-15 12:10:00,100.25,100.31,100.22,100.25,6100.0,84.1291,84.1794,84.1039,84.1291,6100.0
2018-02-15 12:15:00,100.27,100.33,100.21,100.22,8038.0,84.1459,84.1962,84.0955,84.1039,8038.0
2018-02-15 12:20:00,100.24,100.25,100.14,100.15,3857.0,84.1207,84.1291,84.0368,84.0452,3857.0
2018-02-15 12:25:00,100.26,100.29,100.21,100.26,1800.0,84.1375,84.1627,84.0955,84.1375,1800.0
2018-02-15 12:30:00,100.29,100.4,100.25,100.37,7300.0,84.1627,84.255,84.1291,84.2298,7300.0
2018-02-15 12:35:00,100.35,100.39,100.28,100.34,4678.0,84.213,84.2466,84.1543,84.2046,4678.0
2018-02-15 12:40:00,100.34,100.36,100.2,100.23,3450.0,84.2046,84.2214,84.0871,84.1123,3450.0
2018-02-15 12:45:00,100.24,100.36,100.23,100.34,3411.0,84.1207,84.2214,84.1123,84.2046,3411.0
2018-02-15 12:50:00,100.38,100.48,100.36,100.45,3400.0,84.2382,84.3221,84.2214,84.2969,3400.0
2018-02-15 12:55:00,100.42,100.51,100.37,100.4,10600.0,84.2718,84.3473,84.2298,84.255,10600.0
2018-02-15 13:00:00,100.41,100.53,100.41,100.53,3800.0,84.2634,84.3641,84.2634,84.3641,3800.0
2018-02-15 13:05:00,100.53,100.56,100.46,100.51,4230.0,84.3641,84.3892,84.3053,84.3473,4230.0
2018-02-15 13:10:00,100.53,100.55,100.49,100.51,1986.0,84.3641,84.3808,84.3305,84.3473,1986.0
2018-02-15 13:15:00,100.53,100.55,100.36,100.41,5652.0,84.3641,84.3808,84.2214,84.2634,5652.0
2018-02-15 13:20:00,100.43,100.47,100.36,100.46,3300.0,84.2801,84.3137,84.2214,84.3053,3300.0
2018-02-15 13:25:00,100.47,100.49,100.39,100.41,3100.0,84.3137,84.3305,84.2466,84.2634,3100.0
2018-02-15 13:30:00,100.38,100.43,100.29,100.29,2500.0,84.2382,84.2801,84.1627,84.1627,2500.0
2018-02-15 13:35:00,100.31,100.33,100.24,100.27,5500.0,84.1794,84.1962,84.1207,84.1459,5500.0
2018-02-15 13:40:00,100.33,100.33,100.25,100.27,3900.0,84.1962,84.1962,84.1291,84.1459,3900.0
2018-02-15 13:45:00,100.32,100.52,100.29,100.52,4487.0,84.1878,84.3557,84.1627,84.3557,4487.0
2018-02-15 13:50:00,100.47,100.54,100.45,100.54,7080.0,84.3137,84.3725,84.2969,84.3725,7080.0
2018-02-15 13:55:00,100.59,100.6,100.53,100.59,2610.0,84.4144,84.4228,84.3641,84.4144,2610.0
2018-02-15 14:00:00,100.59,100.85,100.59,100.85,5250.0,84.4144,84.6326,84.4144,84.6326,5250.0
2018-02-15 14:05:00,100.8,100.84,100.75,100.77,4876.0,84.5906,84.6242,84.5487,84.5655,4876.0
2018-02-15 14:10:00,100.71,100.82,100.7,100.82,3400.0,84.5151,84.6074,84.5067,84.6074,3400.0
2018-02-15 14:15:00,100.84,100.92,100.82,100.86,3520.0,84.6242,84.6913,84.6074,84.641,3520.0
2018-02-15 14:20:00,100.88,100.89,100.78,100.79,4911.0,84.6578,84.6662,84.5739,84.5823,4911.0
2018-02-15 14:25:00,100.8,100.8,100.72,100.77,4539.0,84.5906,84.5906,84.5235,84.5655,4539.0
2018-02-15 14:30:00,100.75,100.88,100.74,100.88,8696.0,84.5487,84.6578,84.5403,84.6578,8696.0
2018-02-15 14:35:00,100.88,100.91,100.83,100.91,3225.0,84.6578,84.683,84.6158,84.683,3225.0
2018-02-15 14:40:00,100.89,100.9,100.81,100.82,5832.0,84.6662,84.6746,84.599,84.6074,5832.0
2018-02-15 14:45:00,100.81,100.88,100.8,100.88,3500.0,84.599,84.6578,84.5906,84.6578,3500.0
2018-02-15 14:50:00,100.88,100.92,100.82,100.88,6621.0,84.6578,84.6913,84.6074,84.6578,6621.0
2018-02-15 14:55:00,100.88,100.92,100.84,100.84,4046.0,84.6578,84.6913,84.6242,84.6242,4046.0
2018-02-15 15:00:00,100.84,100.92,100.81,100.91,7223.0,84.6242,84.6913,84.599,84.683,7223.0
2018-02-15 15:05:00,100.9,100.96,100.89,100.94,13762.0,84.6746,84.7249,84.6662,84.7081,13762.0
2018-02-15 15:10:00,100.89,100.9,100.76,100.77,5840.0,84.6662,84.6746,84.5571,84.5655,5840.0
2018-02-15 15:15:00,100.78,100.85,100.76,100.8,8300.0,84.5739,84.6326,84.5571,84.5906,8300.0
2018-02-15 15:20:00,100.82,100.89,100.8,100.86,9581.0,84.6074,84.6662,84.5906,84.641,9581.0
2018-02-15 15:25:00,100.86,100.92,100.82,100.82,6926.0,84.641,84.6913,84.6074,84.6074,6926.0
2018-02-15 15:30:00,100.82,100.85,100.66,100.67,8557.0,84.6074,84.6326,84.4732,84.4816,8557.0
2018-02-15 15:35:00,100.65,100.65,100.51,100.58,14287.0,84.4648,84.4648,84.3473,84.406,14287.0
2018-02-15 15:40:00,100.57,100.71,100.57,100.7,14925.0,84.3976,84.5151,84.3976,84.5067,14925.0
2018-02-15 15:45:00,100.7,100.75,100.62,100.66,24850.0,84.5067,84.5487,84.4396,84.4732,24850.0
2018-02-15 15:50:00,100.69,100.71,100.65,100.67,16230.0,84.4983,84.5151,84.4648,84.4816,16230.0
2018-02-15 15:55:00,100.68,100.84,100.68,100.84,41343.0,84.4899,84.6242,84.4899,84.6242,41343.0
2018-02-16 09:30:00,100.4,100.62,99.61,99.83,46589.0,84.255,84.4396,83.592,83.7766,46589.0
2018-02-16 09:35:00,99.86,100.2,99.86,100.16,5692.0,83.8018,84.0871,83.8018,84.0536,5692.0
2018-02-16 09:40:00,100.09,100.54,99.81,100.3,20947.0,83.9948,84.3725,83.7598,84.171,20947.0
2018-02-16 09:45:00,100.13,100.18,99.43,99.65,16567.0,84.0284,84.0703,83.441,83.6256,16567.0
2018-02-16 09:50:00,99.65,100.04,99.45,100.04,17798.0,83.6256,83.9529,83.4577,83.9529,17798.0
2018-02-16 09:55:00,99.99,100.16,99.88,100.02,6348.0,83.9109,84.0536,83.8186,83.9361,6348.0
2018-02-16 10:00:00,99.96,100.16,99.96,99.97,17283.0,83.8857,84.0536,83.8857,83.8941,17283.0
2018-02-16 10:05:00,99.95,100.09,99.86,99.95,12075.0,83.8773,83.9948,83.8018,83.8773,12075.0
2018-02-16 10:10:00,99.91,99.94,99.57,99.8,5166.0,83.8438,83.8689,83.5584,83.7515,5166.0
2018-02-16 10:15:00,99.8,99.8,99.7,99.76,3900.0,83.7515,83.7515,83.6675,83.7179,3900.0
2018-02-16 10:20:00,99.78,99.8,99.6,99.72,11998.0,83.7347,83.7515,83.5836,83.6843,11998.0
2018-02-16 10:25:00,99.75,99.95,99.69,99.94,13261.0,83.7095,83.8773,83.6591,83.8689,13261.0
2018-02-16 10:30:00,99.9,100.14,99.89,100.08,4825.0,83.8354,84.0368,83.827,83.9864,4825.0
2018-02-16 10:35:00,100.14,100.24,100.04,100.04,20905.0,84.0368,84.1207,83.9529,83.9529,20905.0
2018-02-16 10:40:00,100.04,100.1,99.99,100.06,8350.0,83.9529,84.0032,83.9109,83.9696,8350.0
2018-02-16 10:45:00,100.03,100.18,99.93,99.98,8465.0,83.9445,84.0703,83.8605,83.9025,8465.0
2018-02-16 10:50:00,99.98,100.03,99.86,99.86,2516.0,83.9025,83.9445,83.8018,83.8018,2516.0
2018-02-16 10:55:00,99.87,100.02,99.58,99.83,16680.0,83.8102,83.9361,83.5668,83.7766,16680.0
2018-02-16 11:00:00,99.83,99.92,99.74,99.85,6470.0,83.7766,83.8522,83.7011,83.7934,6470.0
2018-02-16 11:05:00,99.85,99.96,99.69,99.7,11664.0,83.7934,83.8857,83.6591,83.6675,11664.0
2018-02-16 11:10:00,99.77,100.22,99.0,99.8,1116622.0,83.7263,84.1039,83.0801,83.7515,1116622.0
2018-02-16 11:15:00,100.03,100.03,99.77,99.84,43406.0,83.9445,83.9445,83.7263,83.785,43406.0
2018-02-16 11:20:00,99.84,99.9,99.78,99.83,25137.0,83.785,83.8354,83.7347,83.7766,25137.0
2018-02-16 11:25:00,99.89,99.89,99.75,99.76,13585.0,83.827,83.827,83.7095,83.7179,13585.0
2018-02-16 11:30:00,99.77,99.86,99.7,99.7,13494.0,83.7263,83.8018,83.6675,83.6675,13494.0
2018-02-16 11:35:00,99.69,100.05,99.67,100.01,32084.0,83.6591,83.9613,83.6424,83.9277,32084.0
2018-02-16 11:40:00,100.04,100.05,99.89,99.91,11000.0,83.9529,83.9613,83.827,83.8438,11000.0
2018-02-16 11:45:00,99.95,100.07,99.95,99.98,17696.0,83.8773,83.978,83.8773,83.9025,17696.0
2018-02-16 11:50:00,100.01,100.06,99.98,100.03,8955.0,83.9277,83.9696,83.9025,83.9445,8955.0
2018-02-16 11:55:00,100.03,100.06,99.97,100.04,9301.0,83.9445,83.9696,83.8941,83.9529,9301.0
2018-02-16 12:00:00,100.05,100.07,99.95,100.06,13850.0,83.9613,83.978,83.8773,83.9696,13850.0
2018-02-16 12:05:00,100.08,100.08,99.98,99.98,5280.0,83.9864,83.9864,83.9025,83.9025,5280.0
2018-02-16 12:10:00,100.04,100.08,99.96,99.99,10407.0,83.9529,83.9864,83.8857,83.9109,10407.0
2018-02-16 12:15:00,100.01,100.1,99.99,100.05,5913.0,83.9277,84.0032,83.9109,83.9613,5913.0
2018-02-16 12:20:00,100.1,100.35,100.1,100.35,3850.0,84.0032,84.213,84.0032,84.213,3850.0
2018-02-16 12:25:00,100.36,100.54,100.35,100.54,5461.0,84.2214,84.3725,84.213,84.3725,5461.0
2018-02-16 12:30:00,100.56,100.7,100.49,100.69,8009.0,84.3892,84.5067,84.3305,84.4983,8009.0
2018-02-16 12:35:00,100.64,100.77,100.64,100.67,6741.0,84.4564,84.5655,84.4564,84.4816,6741.0
2018-02-16 12:40:00,100.67,100.8,100.65,100.68,6517.0,84.4816,84.5906,84.4648,84.4899,6517.0
2018-02-16 12:45:00,100.7,100.75,100.69,100.69,2820.0,84.5067,84.5487,84.4983,84.4983,2820.0
2018-02-16 12:50:00,100.72,100.72,100.45,100.48,6500.0,84.5235,84.5235,84.2969,84.3221,6500.0
2018-02-16 12:55:00,100.53,100.59,100.5,100.58,3283.0,84.3641,84.4144,84.3389,84.406,3283.0
2018-02-16 13:00:00,100.63,100.71,100.63,100.66,3700.0,84.448,84.5151,84.448,84.4732,3700.0
2018-02-16 13:05:00,100.67,100.73,100.6,100.68,4200.0,84.4816,84.5319,84.4228,84.4899,4200.0
2018-02-16 13:10:00,100.69,100.71,100.59,100.59,5200.0,84.4983,84.5151,84.4144,84.4144,5200.0
2018-02-16 13:15:00,100.66,100.66,100.53,100.61,6311.0,84.4732,84.4732,84.3641,84.4312,6311.0
2018-02-16 13:20:00,100.66,100.72,100.6,100.6,6226.0,84.4732,84.5235,84.4228,84.4228,6226.0
2018-02-16 13:25:00,100.64,100.67,100.42,100.47,6261.0,84.4564,84.4816,84.2718,84.3137,6261.0
2018-02-16 13:30:00,100.47,100.56,100.41,100.56,6500.0,84.3137,84.3892,84.2634,84.3892,6500.0
2018-02-16 13:35:00,100.61,100.74,100.61,100.7,2900.0,84.4312,84.5403,84.4312,84.5067,2900.0
2018-02-16 13:40:00,100.72,100.83,100.71,100.79,4900.0,84.5235,84.6158,84.5151,84.5823,4900.0
2018-02-16 13:45:00,100.79,100.83,100.75,100.75,5500.0,84.5823,84.6158,84.5487,84.5487,5500.0
2018-02-16 13:50:00,100.71,100.79,100.67,100.67,3555.0,84.5151,84.5823,84.4816,84.4816,3555.0
2018-02-16 13:55:00,100.67,100.77,100.59,100.67,3800.0,84.4816,84.5655,84.4144,84.4816,3800.0
2018-02-16 14:00:00,100.69,100.82,100.69,100.72,3700.0,84.4983,84.6074,84.4983,84.5235,3700.0
2018-02-16 14:05:00,100.72,100.82,100.67,100.68,8773.0,84.5235,84.6074,84.4816,84.4899,8773.0
2018-02-16 14:10:00,100.7,100.71,100.47,100.47,4661.0,84.5067,84.5151,84.3137,84.3137,4661.0
2018-02-16 14:15:00,100.47,100.47,100.23,100.31,12685.0,84.3137,84.3137,84.1123,84.1794,12685.0
2018-02-16 14:20:00,100.31,100.34,100.16,100.2,9350.0,84.1794,84.2046,84.0536,84.0871,9350.0
2018-02-16 14:25:00,100.21,100.26,100.16,100.2,8749.0,84.0955,84.1375,84.0536,84.0871,8749.0
2018-02-16 14:30:00,100.18,100.37,100.11,100.35,7879.0,84.0703,84.2298,84.0116,84.213,7879.0
2018-02-16 14:35:00,100.35,100.46,100.32,100.34,10549.0,84.213,84.3053,84.1878,84.2046,10549.0
2018-02-16 14:40:00,100.32,100.35,100.22,100.23,6082.0,84.1878,84.213,84.1039,84.1123,6082.0
2018-02-16 14:45:00,100.27,100.39,100.23,100.36,8678.0,84.1459,84.2466,84.1123,84.2214,8678.0
2018-02-16 14:50:00,100.35,100.35,100.27,100.35,7929.0,84.213,84.213,84.1459,84.213,7929.0
2018-02-16 14:55:00,100.35,100.49,100.35,100.49,9530.0,84.213,84.3305,84.213,84.3305,9530.0
2018-02-16 15:00:00,100.48,100.48,100.42,100.45,11050.0,84.3221,84.3221,84.2718,84.2969,11050.0
2018-02-16 15:05:00,100.47,100.55,100.47,100.53,10355.0,84.3137,84.3808,84.3137,84.3641,10355.0
2018-02-16 15:10:00,100.55,100.63,100.51,100.53,14427.0,84.3808,84.448,84.3473,84.3641,14427.0
2018-02-16 15:15:00,100.53,100.61,100.49,100.52,12265.0,84.3641,84.4312,84.3305,84.3557,12265.0
2018-02-16 15:20:00,100.55,100.58,100.47,100.51,13590.0,84.3808,84.406,84.3137,84.3473,13590.0
2018-02-16 15:25:00,100.51,100.61,100.49,100.56,8335.0,84.3473,84.4312,84.3305,84.3892,8335.0
2018-02-16 15:30:00,100.55,100.56,100.43,100.51,13519.0,84.3808,84.3892,84.2801,84.3473,13519.0
2018-02-16 15:35:00,100.5,100.68,100.48,100.68,21240.0,84.3389,84.4899,84.3221,84.4899,21240.0
2018-02-16 15:40:00,100.67,100.67,100.55,100.6,16768.0,84.4816,84.4816,84.3808,84.4228,16768.0
2018-02-16 15:45:00,100.61,100.77,100.57,100.75,24622.0,84.4312,84.5655,84.3976,84.5487,24622.0
2018-02-16 15:50:00,100.74,100.82,100.66,100.73,25279.0,84.5403,84.6074,84.4732,84.5319,25279.0
2018-02-16 15:55:00,100.7,100.8,100.68,100.69,71783.0,84.5067,84.5906,84.4899,84.4983,71783.0
2018-02-20 09:30:00,100.43,100.43,100.07,100.14,26095.0,84.2801,84.2801,83.978,84.0368,26095.0
2018-02-20 09:35:00,100.24,100.35,100.05,100.05,7486.0,84.1207,84.213,83.9613,83.9613,7486.0
2018-02-20 09:40:00,100.09,100.14,99.67,100.05,8234.0,83.9948,84.0368,83.6424,83.9613,8234.0
2018-02-20 09:45:00,100.09,100.4,100.03,100.4,6413.0,83.9948,84.255,83.9445,84.255,6413.0
2018-02-20 09:50:00,100.4,100.51,100.33,100.33,8137.0,84.255,84.3473,84.1962,84.1962,8137.0
2018-02-20 09:55:00,100.35,100.36,100.15,100.18,9967.0,84.213,84.2214,84.0452,84.0703,9967.0
2018-02-20 10:00:00,100.24,100.32,100.19,100.23,11894.0,84.1207,84.1878,84.0787,84.1123,11894.0
2018-02-20 10:05:00,100.23,100.3,100.03,100.08,7599.0,84.1123,84.171,83.9445,83.9864,7599.0
2018-02-20 10:10:00,100.07,100.08,99.85,99.87,12945.0,83.978,83.9864,83.7934,83.8102,12945.0
2018-02-20 10:15:00,99.83,100.1,99.76,100.02,10597.0,83.7766,84.0032,83.7179,83.9361,10597.0
2018-02-20 10:20:00,100.02,100.08,99.98,100.04,5900.0,83.9361,83.9864,83.9025,83.9529,5900.0
2018-02-20 10:25:00,100.03,100.17,99.98,99.98,8800.0,83.9445,84.062,83.9025,83.9025,8800.0
2018-02-20 10:30:00,99.95,100.02,99.78,99.89,13751.0,83.8773,83.9361,83.7347,83.827,13751.0
2018-02-20 10:35:00,99.86,100.01,99.76,99.82,11668.0,83.8018,83.9277,83.7179,83.7682,11668.0
2018-02-20 10:40:00,99.84,99.98,99.84,99.95,6990.0,83.785,83.9025,83.785,83.8773,6990.0
2018-02-20 10:45:00,99.95,100.09,99.92,100.05,8555.0,83.8773,83.9948,83.8522,83.9613,8555.0
2018-02-20 10:50:00,100.02,100.02,99.78,99.8,8325.0,83.9361,83.9361,83.7347,83.7515,8325.0
2018-02-20 10:55:00,99.77,99.77,99.57,99.6,11079.0,83.7263,83.7263,83.5584,83.5836,11079.0
2018-02-20 11:00:00,99.6,99.75,99.56,99.75,7400.0,83.5836,83.7095,83.55,83.7095,7400.0
2018-02-20 11:05:00,99.73,99.75,99.69,99.71,7840.0,83.6927,83.7095,83.6591,83.6759,7840.0
2018-02-20 11:10:00,99.73,99.74,99.59,99.68,8201.0,83.6927,83.7011,83.5752,83.6507,8201.0
2018-02-20 11:15:00,99.65,99.75,99.62,99.72,9541.0,83.6256,83.7095,83.6004,83.6843,9541.0
2018-02-20 11:20:00,99.71,99.81,99.66,99.81,12514.0,83.6759,83.7598,83.634,83.7598,12514.0
2018-02-20 11:25:00,99.83,100.22,99.78,100.15,18403.0,83.7766,84.1039,83.7347,84.0452,18403.0
2018-02-20 11:30:00,100.2,100.24,100.16,100.18,6300.0,84.0871,84.1207,84.0536,84.0703,6300.0
2018-02-20 11:35:00,100.17,100.17,99.99,100.01,9090.0,84.062,84.062,83.9109,83.9277,9090.0
2018-02-20 11:40:00,100.01,100.12,99.92,100.11,6089.0,83.9277,84.02,83.8522,84.0116,6089.0
2018-02-20 11:45:00,100.11,100.24,100.1,100.23,10794.0,84.0116,84.1207,84.0032,84.1123,10794.0
2018-02-20 11:50:00,100.21,100.27,100.14,100.23,4669.0,84.0955,84.1459,84.0368,84.1123,4669.0
2018-02-20 11:55:00,100.27,100.38,100.27,100.36,4279.0,84.1459,84.2382,84.1459,84.2214,4279.0
2018-02-20 12:00:00,100.36,100.44,100.36,100.4,4019.0,84.2214,84.2885,84.2214,84.255,4019.0
2018-02-20 12:05:00,100.4,100.42,100.34,100.41,3600.0,84.255,84.2718,84.2046,84.2634,3600.0
2018-02-20 12:10:00,100.42,100.47,100.34,100.35,6780.0,84.2718,84.3137,84.2046,84.213,6780.0
2018-02-20 12:15:00,100.35,100.39,100.35,100.35,3700.0,84.213,84.2466,84.213,84.213,3700.0
2018-02-20 12:20:00,100.35,100.44,100.34,100.44,4350.0,84.213,84.2885,84.2046,84.2885,4350.0
2018-02-20 12:25:00,100.44,100.5,100.43,100.46,3637.0,84.2885,84.3389,84.2801,84.3053,3637.0
2018-02-20 12:30:00,100.5,100.53,100.34,100.4,6000.0,84.3389,84.3641,84.2046,84.255,6000.0
2018-02-20 12:35:00,100.37,100.48,100.36,100.48,71800.0,84.2298,84.3221,84.2214,84.3221,71800.0
2018-02-20 12:40:00,100.48,100.55,100.43,100.43,5638.0,84.3221,84.3808,84.2801,84.2801,5638.0
2018-02-20 12:45:00,100.39,100.53,100.31,100.35,7635.0,84.2466,84.3641,84.1794,84.213,7635.0
2018-02-20 12:50:00,100.33,100.35,100.14,100.26,15511.0,84.1962,84.213,84.0368,84.1375,15511.0
2018-02-20 12:55:00,100.25,100.35,100.2,100.23,7903.0,84.1291,84.213,84.0871,84.1123,7903.0
2018-02-20 13:00:00,100.23,100.3,100.17,100.17,4288.0,84.1123,84.171,84.062,84.062,4288.0
2018-02-20 13:05:00,100.15,100.18,100.09,100.13,3890.0,84.0452,84.0703,83.9948,84.0284,3890.0
2018-02-20 13:10:00,100.1,100.1,100.0,100.03,4600.0,84.0032,84.0032,83.9193,83.9445,4600.0
2018-02-20 13:15:00,100.03,100.1,99.95,100.01,4460.0,83.9445,84.0032,83.8773,83.9277,4460.0
2018-02-20 13:20:00,99.97,100.07,99.95,100.07,1600.0,83.8941,83.978,83.8773,83.978,1600.0
2018-02-20 13:25:00,100.06,100.06,99.96,100.02,3400.0,83.9696,83.9696,83.8857,83.9361,3400.0
2018-02-20 13:30:00,100.02,100.1,100.02,100.1,4315.0,83.9361,84.0032,83.9361,84.0032,4315.0
2018-02-20 13:35:00,100.07,100.09,99.96,100.02,4860.0,83.978,83.9948,83.8857,83.9361,4860.0
2018-02-20 13:40:00,100.0,100.02,99.98,99.98,3370.0,83.9193,83.9361,83.9025,83.9025,3370.0
2018-02-20 13:45:00,100.0,100.09,100.0,100.04,3764.0,83.9193,83.9948,83.9193,83.9529,3764.0
2018-02-20 13:50:00,100.03,100.11,100.03,100.11,4228.0,83.9445,84.0116,83.9445,84.0116,4228.0
2018-02-20 13:55:00,100.12,100.12,99.96,99.99,7118.0,84.02,84.02,83.8857,83.9109,7118.0
2018-02-20 14:00:00,99.97,100.02,99.92,99.95,6500.0,83.8941,83.9361,83.8522,83.8773,6500.0
2018-02-20 14:05:00,99.95,100.0,99.92,100.0,6700.0,83.8773,83.9193,83.8522,83.9193,6700.0
2018-02-20 14:10:00,100.03,100.05,99.96,99.96,4217.0,83.9445,83.9613,83.8857,83.8857,4217.0
2018-02-20 14:15:00,99.98,99.99,99.9,99.92,8043.0,83.9025,83.9109,83.8354,83.8522,8043.0
2018-02-20 14:20:00,99.94,100.07,99.9,100.01,4900.0,83.8689,83.978,83.8354,83.9277,4900.0
2018-02-20 14:25:00,100.03,100.04,99.9,99.9,5200.0,83.9445,83.9529,83.8354,83.8354,5200.0
2018-02-20 14:30:00,99.91,100.01,99.88,99.92,6984.0,83.8438,83.9277,83.8186,83.8522,6984.0
2018-02-20 14:35:00,99.93,100.0,99.92,99.95,3029.0,83.8605,83.9193,83.8522,83.8773,3029.0
2018-02-20 14:40:00,99.97,99.97,99.85,99.85,10116.0,83.8941,83.8941,83.7934,83.7934,10116.0
2018-02-20 14:45:00,99.87,99.89,99.74,99.75,6026.0,83.8102,83.827,83.7011,83.7095,6026.0
2018-02-20 14:50:00,99.76,99.88,99.75,99.87,6429.0,83.7179,83.8186,83.7095,83.8102,6429.0
2018-02-20 14:55:00,99.88,99.95,99.81,99.81,8013.0,83.8186,83.8773,83.7598,83.7598,8013.0
2018-02-20 15:00:00,99.83,99.96,99.82,99.96,8320.0,83.7766,83.8857,83.7682,83.8857,8320.0
2018-02-20 15:05:00,99.96,100.05,99.88,99.91,11671.0,83.8857,83.9613,83.8186,83.8438,11671.0
2018-02-20 15:10:00,99.92,99.98,99.77,99.78,14885.0,83.8522,83.9025,83.7263,83.7347,14885.0
2018-02-20 15:15:00,99.77,99.9,99.77,99.88,7857.0,83.7263,83.8354,83.7263,83.8186,7857.0
2018-02-20 15:20:00,99.87,99.92,99.85,99.89,11800.0,83.8102,83.8522,83.7934,83.827,11800.0
2018-02-20 15:25:00,99.94,100.0,99.87,99.99,10259.0,83.8689,83.9193,83.8102,83.9109,10259.0
2018-02-20 15:30:00,99.99,100.07,99.97,100.02,14441.0,83.9109,83.978,83.8941,83.9361,14441.0
2018-02-20 15:35:00,100.02,100.2,99.95,100.1,26038.0,83.9361,84.0871,83.8773,84.0032,26038.0
2018-02-20 15:40:00,100.1,100.1,99.96,99.97,18226.0,84.0032,84.0032,83.8857,83.8941,18226.0
2018-02-20 15:45:00,99.96,100.07,99.92,99.98,22061.0,83.8857,83.978,83.8522,83.9025,22061.0
2018-02-20 15:50:00,99.99,100.07,99.96,100.0,24767.0,83.9109,83.978,83.8857,83.9193,24767.0
2018-02-20 15:55:00,100.01,100.05,99.87,99.91,74469.0,83.9277,83.9613,83.8102,83.8438,74469.0
2018-02-21 09:30:00,99.74,99.94,99.56,99.74,26221.0,83.7011,83.8689,83.55,83.7011,26221.0
2018-02-21 09:35:00,99.71,99.78,99.34,99.78,19900.0,83.6759,83.7347,83.3654,83.7347,19900.0
2018-02-21 09:40:00,99.76,99.99,99.76,99.95,17071.0,83.7179,83.9109,83.7179,83.8773,17071.0
2018-02-21 09:45:00,99.96,100.15,99.95,100.13,6812.0,83.8857,84.0452,83.8773,84.0284,6812.0
2018-02-21 09:50:00,100.09,100.32,100.09,100.32,5447.0,83.9948,84.1878,83.9948,84.1878,5447.0
2018-02-21 09:55:00,100.31,100.31,100.14,100.16,6100.0,84.1794,84.1794,84.0368,84.0536,6100.0
2018-02-21 10:00:00,100.14,100.14,99.9,99.9,5354.0,84.0368,84.0368,83.8354,83.8354,5354.0
2018-02-21 10:05:00,99.92,99.95,99.67,99.69,6092.0,83.8522,83.8773,83.6424,83.6591,6092.0
2018-02-21 10:10:00,99.68,99.71,99.56,99.56,8495.0,83.6507,83.6759,83.55,83.55,8495.0
2018-02-21 10:15:00,99.59,99.83,99.59,99.76,6700.0,83.5752,83.7766,83.5752,83.7179,6700.0
2018-02-21 10:20:00,99.79,99.79,99.69,99.7,8278.0,83.7431,83.7431,83.6591,83.6675,8278.0
2018-02-21 10:25:00,99.66,99.66,99.51,99.53,9383.0,83.634,83.634,83.5081,83.5249,9383.0
2018-02-21 10:30:00,99.52,99.59,99.52,99.58,4440.0,83.5165,83.5752,83.5165,83.5668,4440.0
2018-02-21 10:35:00,99.57,99.57,99.41,99.44,6400.0,83.5584,83.5584,83.4242,83.4493,6400.0
2018-02-21 10:40:00,99.43,99.44,99.26,99.31,6041.0,83.441,83.4493,83.2983,83.3402,6041.0
2018-02-21 10:45:00,99.33,99.36,99.27,99.3,10892.0,83.357,83.3822,83.3067,83.3319,10892.0
2018-02-21 10:50:00,99.3,99.32,99.23,99.31,11352.0,83.3319,83.3486,83.2731,83.3402,11352.0
2018-02-21 10:55:00,99.3,99.33,99.26,99.32,7461.0,83.3319,83.357,83.2983,83.3486,7461.0
2018-02-21 11:00:00,99.34,99.37,99.28,99.37,5704.0,83.3654,83.3906,83.3151,83.3906,5704.0
2018-02-21 11:05:00,99.39,99.43,99.38,99.4,3918.0,83.4074,83.441,83.399,83.4158,3918.0
2018-02-21 11:10:00,99.39,99.45,99.32,99.32,8497.0,83.4074,83.4577,83.3486,83.3486,8497.0
2018-02-21 11:15:00,99.32,99.45,99.28,99.41,11205.0,83.3486,83.4577,83.3151,83.4242,11205.0
2018-02-21 11:20:00,99.42,99.45,99.38,99.45,4846.0,83.4326,83.4577,83.399,83.4577,4846.0
2018-02-21 11:25:00,99.45,99.54,99.44,99.54,5841.0,83.4577,83.5333,83.4493,83.5333,5841.0
2018-02-21 11:30:00,99.56,99.64,99.52,99.64,7708.0,83.55,83.6172,83.5165,83.6172,7708.0
2018-02-21 11:35:00,99.67,99.71,99.61,99.65,13728.0,83.6424,83.6759,83.592,83.6256,13728.0
2018-02-21 11:40:00,99.64,99.64,99.43,99.44,4915.0,83.6172,83.6172,83.441,83.4493,4915.0
2018-02-21 11:45:00,99.43,99.57,99.43,99.55,5483.0,83.441,83.5584,83.441,83.5417,5483.0
2018-02-21 11:50:00,99.55,99.57,99.51,99.56,6480.0,83.5417,83.5584,83.5081,83.55,6480.0
2018-02-21 11:55:00,99.57,99.58,99.52,99.55,6349.0,83.5584,83.5668,83.5165,83.5417,6349.0
2018-02-21 12:00:00,99.53,99.55,99.42,99.47,6476.0,83.5249,83.5417,83.4326,83.4745,6476.0
2018-02-21 12:05:00,99.41,99.46,99.41,99.45,2338.0,83.4242,83.4661,83.4242,83.4577,2338.0
2018-02-21 12:10:00,99.45,99.55,99.44,99.5,4500.0,83.4577,83.5417,83.4493,83.4997,4500.0
2018-02-21 12:15:00,99.5,99.51,99.42,99.48,6900.0,83.4997,83.5081,83.4326,83.4829,6900.0
2018-02-21 12:20:00,99.48,99.49,99.38,99.4,5843.0,83.4829,83.4913,83.399,83.4158,5843.0
2018-02-21 12:25:00,99.4,99.49,99.36,99.47,3570.0,83.4158,83.4913,83.3822,83.4745,3570.0
2018-02-21 12:30:00,99.47,99.51,99.46,99.51,4137.0,83.4745,83.5081,83.4661,83.5081,4137.0
2018-02-21 12:35:00,99.49,99.53,99.49,99.52,2200.0,83.4913,83.5249,83.4913,83.5165,2200.0
2018-02-21 12:40:00,99.49,99.54,99.44,99.51,7387.0,83.4913,83.5333,83.4493,83.5081,7387.0
2018-02-21 12:45:00,99.51,99.56,99.43,99.43,4340.0,83.5081,83.55,83.441,83.441,4340.0
2018-02-21 12:50:00,99.46,99.46,99.35,99.39,5115.0,83.4661,83.4661,83.3738,83.4074,5115.0
2018-02-21 12:55:00,99.42,99.42,99.33,99.35,5880.0,83.4326,83.4326,83.357,83.3738,5880.0
2018-02-21 13:00:00,99.35,99.35,99.14,99.17,23275.0,83.3738,83.3738,83.1976,83.2228,23275.0
2018-02-21 13:05:00,99.14,99.21,99.14,99.14,13075.0,83.1976,83.2563,83.1976,83.1976,13075.0
2018-02-21 13:10:00,99.11,99.11,99.02,99.06,6913.0,83.1724,83.1724,83.0969,83.1304,6913.0
2018-02-21 13:15:00,99.05,99.06,99.02,99.05,17758.0,83.1221,83.1304,83.0969,83.1221,17758.0
2018-02-21 13:20:00,99.05,99.09,98.92,98.92,9927.0,83.1221,83.1556,83.013,83.013,9927.0
2018-02-21 13:25:00,98.92,99.0,98.92,98.99,3452.0,83.013,83.0801,83.013,83.0717,3452.0
2018-02-21 13:30:00,98.98,99.01,98.91,98.98,6167.0,83.0633,83.0885,83.0046,83.0633,6167.0
2018-02-21 13:35:00,98.94,99.01,98.93,98.97,5700.0,83.0297,83.0885,83.0214,83.0549,5700.0
2018-02-21 13:40:00,98.95,99.0,98.92,98.94,5200.0,83.0381,83.0801,83.013,83.0297,5200.0
2018-02-21 13:45:00,98.94,99.03,98.93,99.03,3732.0,83.0297,83.1053,83.0214,83.1053,3732.0
2018-02-21 13:50:00,99.03,99.03,98.92,99.0,10766.0,83.1053,83.1053,83.013,83.0801,10766.0
2018-02-21 13:55:00,99.0,99.04,98.82,98.87,9417.0,83.0801,83.1137,82.929,82.971,9417.0
2018-02-21 14:00:00,98.83,99.19,98.83,99.16,14160.0,82.9374,83.2395,82.9374,83.2144,14160.0
2018-02-21 14:05:00,99.12,99.34,99.11,99.21,9576.0,83.1808,83.3654,83.1724,83.2563,9576.0
2018-02-21 14:10:00,99.2,99.29,99.18,99.21,9390.0,83.2479,83.3235,83.2312,83.2563,9390.0
2018-02-21 14:15:00,99.22,99.29,99.12,99.13,11294.0,83.2647,83.3235,83.1808,83.1892,11294.0
2018-02-21 14:20:00,99.19,99.2,99.05,99.17,16311.0,83.2395,83.2479,83.1221,83.2228,16311.0
2018-02-21 14:25:00,99.18,99.22,99.1,99.1,9246.0,83.2312,83.2647,83.164,83.164,9246.0
2018-02-21 14:30:00,99.09,99.19,99.02,99.07,25418.0,83.1556,83.2395,83.0969,83.1388,25418.0
2018-02-21 14:35:00,99.05,99.08,98.98,99.02,9818.0,83.1221,83.1472,83.0633,83.0969,9818.0
2018-02-21 14:40:00,99.04,99.1,98.98,99.02,10233.0,83.1137,83.164,83.0633,83.0969,10233.0
2018-02-21 14:45:00,99.0,99.03,98.82,98.82,11332.0,83.0801,83.1053,82.929,82.929,11332.0
2018-02-21 14:50:00,98.78,98.84,98.68,98.84,15053.0,82.8955,82.9458,82.8116,82.9458,15053.0
2018-02-21 14:55:00,98.85,98.97,98.79,98.86,12362.0,82.9542,83.0549,82.9039,82.9626,12362.0
2018-02-21 15:00:00,98.86,98.86,98.67,98.7,12991.0,82.9626,82.9626,82.8032,82.8283,12991.0
2018-02-21 15:05:00,98.69,98.72,98.6,98.69,14606.0,82.8199,82.8451,82.7444,82.8199,14606.0
2018-02-21 15:10:00,98.66,98.67,98.53,98.59,16993.0,82.7948,82.8032,82.6857,82.736,16993.0
2018-02-21 15:15:00,98.57,98.66,98.54,98.56,11600.0,82.7192,82.7948,82.6941,82.7109,11600.0
2018-02-21 15:20:00,98.6,98.63,98.47,98.5,12497.0,82.7444,82.7696,82.6353,82.6605,12497.0
2018-02-21 15:25:00,98.46,98.6,98.41,98.58,14307.0,82.6269,82.7444,82.585,82.7276,14307.0
2018-02-21 15:30:00,98.58,98.69,98.5,98.5,19413.0,82.7276,82.8199,82.6605,82.6605,19413.0
2018-02-21 15:35:00,98.51,98.54,98.35,98.38,22883.0,82.6689,82.6941,82.5346,82.5598,22883.0
2018-02-21 15:40:00,98.37,98.4,98.16,98.23,32053.0,82.5514,82.5766,82.3752,82.4339,32053.0
2018-02-21 15:45:00,98.22,98.47,98.19,98.23,36237.0,82.4255,82.6353,82.4004,82.4339,36237.0
2018-02-21 15:50:00,98.21,98.24,98.08,98.12,27159.0,82.4171,82.4423,82.308,82.3416,27159.0
2018-02-21 15:55:00,98.12,98.15,97.87,97.9,74260.0,82.3416,82.3668,82.1318,82.157,74260.0
2018-02-22 09:30:00,96.15,96.17,95.21,95.91,98899.0,81.2337,81.2506,80.4395,81.0309,98899.0
2018-02-22 09:35:00,95.94,96.62,95.92,96.6,24173.0,81.0563,81.6308,81.0394,81.6139,24173.0
2018-02-22 09:40:00,96.66,97.23,96.66,96.75,15781.0,81.6646,82.1461,81.6646,81.7406,15781.0
2018-02-22 09:45:00,96.75,96.79,96.58,96.67,9398.0,81.7406,81.7744,81.597,81.673,9398.0
2018-02-22 09:50:00,96.73,96.76,96.34,96.44,25101.0,81.7237,81.7491,81.3942,81.4787,25101.0
2018-02-22 09:55:00,96.44,97.11,96.44,97.11,25672.0,81.4787,82.0448,81.4787,82.0448,25672.0
2018-02-22 10:00:00,97.07,97.19,96.99,97.02,18367.0,82.011,82.1124,81.9434,81.9687,18367.0
2018-02-22 10:05:00,97.06,97.52,97.06,97.46,16522.0,82.0025,82.3912,82.0025,82.3405,16522.0
2018-02-22 10:10:00,97.45,97.69,97.42,97.66,15485.0,82.332,82.5348,82.3067,82.5094,15485.0
2018-02-22 10:15:00,97.68,97.78,97.05,97.08,15924.0,82.5263,82.6108,81.9941,82.0194,15924.0
2018-02-22 10:20:00,97.08,97.38,97.06,97.19,12326.0,82.0194,82.2729,82.0025,82.1124,12326.0
2018-02-22 10:25:00,97.17,97.26,97.1,97.11,12444.0,82.0955,82.1715,82.0363,82.0448,12444.0
2018-02-22 10:30:00,97.13,97.64,97.13,97.63,15891.0,82.0617,82.4925,82.0617,82.4841,15891.0
2018-02-22 10:35:00,97.61,97.99,97.57,97.77,15624.0,82.4672,82.7882,82.4334,82.6024,15624.0
2018-02-22 10:40:00,97.84,97.84,97.69,97.73,6200.0,82.6615,82.6615,82.5348,82.5686,6200.0
2018-02-22 10:45:00,97.72,98.1,97.65,98.05,19539.0,82.5601,82.8812,82.501,82.8389,19539.0
2018-02-22 10:50:00,98.06,98.17,97.98,98.17,10702.0,82.8474,82.9403,82.7798,82.9403,10702.0
2018-02-22 10:55:00,98.12,98.15,97.85,97.85,15006.0,82.8981,82.9234,82.67,82.67,15006.0
2018-02-22 11:00:00,97.85,97.92,97.63,97.77,6646.0,82.67,82.7291,82.4841,82.6024,6646.0
2018-02-22 11:05:00,97.72,97.94,97.69,97.93,8041.0,82.5601,82.746,82.5348,82.7375,8041.0
2018-02-22 11:10:00,97.86,97.94,97.83,97.9,5550.0,82.6784,82.746,82.6531,82.7122,5550.0
2018-02-22 11:15:00,97.9,97.97,97.79,97.84,5244.0,82.7122,82.7713,82.6193,82.6615,5244.0
2018-02-22 11:20:00,97.81,97.97,97.8,97.82,10025.0,82.6362,82.7713,82.6277,82.6446,10025.0
2018-02-22 11:25:00,97.82,97.94,97.79,97.8,14496.0,82.6446,82.746,82.6193,82.6277,14496.0
2018-02-22 11:30:00,97.77,97.82,97.54,97.54,9453.0,82.6024,82.6446,82.4081,82.4081,9453.0
2018-02-22 11:35:00,97.58,97.58,97.28,97.31,22051.0,82.4418,82.4418,82.1884,82.2137,22051.0
2018-02-22 11:40:00,97.3,97.35,97.25,97.33,12950.0,82.2053,82.2475,82.163,82.2306,12950.0
2018-02-22 11:45:00,97.33,97.37,97.29,97.36,7585.0,82.2306,82.2644,82.1968,82.256,7585.0
2018-02-22 11:50:00,97.36,97.48,97.34,97.36,8879.0,82.256,82.3574,82.2391,82.256,8879.0
2018-02-22 11:55:00,97.36,97.36,97.1,97.27,15755.0,82.256,82.256,82.0363,82.1799,15755.0
2018-02-22 12:00:00,97.27,97.37,97.25,97.34,5200.0,82.1799,82.2644,82.163,82.2391,5200.0
2018-02-22 12:05:00,97.34,97.55,97.34,97.53,6320.0,82.2391,82.4165,82.2391,82.3996,6320.0
2018-02-22 12:10:00,97.56,97.56,97.46,97.5,5925.0,82.425,82.425,82.3405,82.3743,5925.0
2018-02-22 12:15:00,97.5,97.55,97.41,97.41,9693.0,82.3743,82.4165,82.2982,82.2982,9693.0
2018-02-22 12:20:00,97.41,97.43,97.4,97.43,3627.0,82.2982,82.3151,82.2898,82.3151,3627.0
2018-02-22 12:25:00,97.44,97.49,97.41,97.41,4679.0,82.3236,82.3658,82.2982,82.2982,4679.0
2018-02-22 12:30:00,97.4,97.49,97.36,97.49,7921.0,82.2898,82.3658,82.256,82.3658,7921.0
2018-02-22 12:35:00,97.51,97.55,97.47,97.55,3518.0,82.3827,82.4165,82.3489,82.4165,3518.0
2018-02-22 12:40:00,97.55,97.58,97.47,97.47,5143.0,82.4165,82.4418,82.3489,82.3489,5143.0
2018-02-22 12:45:00,97.48,97.53,97.36,97.4,9731.0,82.3574,82.3996,82.256,82.2898,9731.0
2018-02-22 12:50:00,97.29,97.4,97.29,97.4,3100.0,82.1968,82.2898,82.1968,82.2898,3100.0
2018-02-22 12:55:00,97.39,97.39,97.21,97.21,5754.0,82.2813,82.2813,82.1292,82.1292,5754.0
2018-02-22 13:00:00,97.2,97.23,97.1,97.1,7911.0,82.1208,82.1461,82.0363,82.0363,7911.0
2018-02-22 13:05:00,97.06,97.28,97.04,97.24,4830.0,82.0025,82.1884,81.9856,82.1546,4830.0
2018-02-22 13:10:00,97.24,97.24,97.05,97.08,5775.0,82.1546,82.1546,81.9941,82.0194,5775.0
2018-02-22 13:15:00,97.06,97.08,96.98,96.98,3003.0,82.0025,82.0194,81.9349,81.9349,3003.0
2018-02-22 13:20:00,96.96,97.02,96.95,97.02,3600.0,81.918,81.9687,81.9096,81.9687,3600.0
2018-02-22 13:25:00,97.03,97.08,96.97,97.04,6428.0,81.9772,82.0194,81.9265,81.9856,6428.0
2018-02-22 13:30:00,97.07,97.09,97.03,97.03,3883.0,82.011,82.0279,81.9772,81.9772,3883.0
2018-02-22 13:35:00,97.03,97.18,97.03,97.12,4316.0,81.9772,82.1039,81.9772,82.0532,4316.0
2018-02-22 13:40:00,97.09,97.14,97.06,97.14,4600.0,82.0279,82.0701,82.0025,82.0701,4600.0
2018-02-22 13:45:00,97.16,97.16,97.04,97.09,8911.0,82.087,82.087,81.9856,82.0279,8911.0
2018-02-22 13:50:00,97.07,97.24,97.07,97.19,4581.0,82.011,82.1546,82.011,82.1124,4581.0
2018-02-22 13:55:00,97.18,97.18,97.03,97.03,7311.0,82.1039,82.1039,81.9772,81.9772,7311.0
2018-02-22 14:00:00,97.02,97.14,97.02,97.07,10640.0,81.9687,82.0701,81.9687,82.011,10640.0
2018-02-22 14:05:00,97.09,97.15,97.06,97.06,5454.0,82.0279,82.0786,82.0025,82.0025,5454.0
2018-02-22 14:10:00,97.09,97.15,97.07,97.12,9702.0,82.0279,82.0786,82.011,82.0532,9702.0
2018-02-22 14:15:00,97.13,97.23,97.13,97.19,4660.0,82.0617,82.1461,82.0617,82.1124,4660.0
2018-02-22 14:20:00,97.18,97.2,97.11,97.2,4134.0,82.1039,82.1208,82.0448,82.1208,4134.0
2018-02-22 14:25:00,97.16,97.33,97.15,97.33,3679.0,82.087,82.2306,82.0786,82.2306,3679.0
2018-02-22 14:30:00,97.32,97.43,97.31,97.43,5137.0,82.2222,82.3151,82.2137,82.3151,5137.0
2018-02-22 14:35:00,97.4,97.42,97.23,97.23,4900.0,82.2898,82.3067,82.1461,82.1461,4900.0
2018-02-22 14:40:00,97.23,97.23,97.12,97.16,5536.0,82.1461,82.1461,82.0532,82.087,5536.0
2018-02-22 14:45:00,97.16,97.22,97.15,97.21,2916.0,82.087,82.1377,82.0786,82.1292,2916.0
2018-02-22 14:50:00,97.21,97.24,97.13,97.13,6125.0,82.1292,82.1546,82.0617,82.0617,6125.0
2018-02-22 14:55:00,97.13,97.13,97.02,97.06,9565.0,82.0617,82.0617,81.9687,82.0025,9565.0
2018-02-22 15:00:00,97.06,97.2,97.06,97.15,6020.0,82.0025,82.1208,82.0025,82.0786,6020.0
2018-02-22 15:05:00,97.14,97.24,97.14,97.15,7009.0,82.0701,82.1546,82.0701,82.0786,7009.0
2018-02-22 15:10:00,97.12,97.3,97.11,97.3,4852.0,82.0532,82.2053,82.0448,82.2053,4852.0
2018-02-22 15:15:00,97.3,97.31,97.2,97.29,7714.0,82.2053,82.2137,82.1208,82.1968,7714.0
2018-02-22 15:20:00,97.29,97.34,97.24,97.31,5526.0,82.1968,82.2391,82.1546,82.2137,5526.0
2018-02-22 15:25:00,97.33,97.38,97.26,97.26,6684.0,82.2306,82.2729,82.1715,82.1715,6684.0
2018-02-22 15:30:00,97.26,97.27,97.11,97.19,12070.0,82.1715,82.1799,82.0448,82.1124,12070.0
2018-02-22 15:35:00,97.23,97.3,97.12,97.3,15032.0,82.1461,82.2053,82.0532,82.2053,15032.0
2018-02-22 15:40:00,97.29,97.38,97.23,97.24,14593.0,82.1968,82.2729,82.1461,82.1546,14593.0
2018-02-22 15:45:00,97.23,97.23,96.96,97.05,21615.0,82.1461,82.1461,81.918,81.9941,21615.0
2018-02-22 15:50:00,97.05,97.37,97.05,97.19,17994.0,81.9941,82.2644,81.9941,82.1124,17994.0
2018-02-22 15:55:00,97.19,97.23,97.07,97.08,38388.0,82.1124,82.1461,82.011,82.0194,38388.0
2018-02-23 09:30:00,97.01,97.32,96.72,96.76,18765.0,81.9603,82.2222,81.7153,81.7491,18765.0
2018-02-23 09:35:00,96.76,96.99,96.42,96.7,16091.0,81.7491,81.9434,81.4618,81.6984,16091.0
2018-02-23 09:40:00,96.81,96.94,96.37,96.51,10939.0,81.7913,81.9011,81.4196,81.5378,10939.0
2018-02-23 09:45:00,96.48,97.0,96.48,96.87,13134.0,81.5125,81.9518,81.5125,81.842,13134.0
2018-02-23 09:50:00,96.8,96.99,96.69,96.99,14863.0,81.7829,81.9434,81.6899,81.9434,14863.0
2018-02-23 09:55:00,97.01,97.04,96.9,97.03,7973.0,81.9603,81.9856,81.8673,81.9772,7973.0
2018-02-23 10:00:00,97.05,97.4,96.99,97.4,10371.0,81.9941,82.2898,81.9434,82.2898,10371.0
2018-02-23 10:05:00,97.34,97.39,97.03,97.1,12264.0,82.2391,82.2813,81.9772,82.0363,12264.0
2018-02-23 10:10:00,97.09,97.23,97.03,97.13,15020.0,82.0279,82.1461,81.9772,82.0617,15020.0
2018-02-23 10:15:00,97.06,97.13,96.96,97.07,7752.0,82.0025,82.0617,81.918,82.011,7752.0
2018-02-23 10:20:00,97.03,97.16,96.97,96.97,19153.0,81.9772,82.087,81.9265,81.9265,19153.0
2018-02-23 10:25:00,97.02,97.13,96.98,97.13,8789.0,81.9687,82.0617,81.9349,82.0617,8789.0
2018-02-23 10:30:00,97.14,97.29,97.09,97.29,10567.0,82.0701,82.1968,82.0279,82.1968,10567.0
2018-02-23 10:35:00,97.26,97.4,97.26,97.4,5255.0,82.1715,82.2898,82.1715,82.2898,5255.0
2018-02-23 10:40:00,97.43,97.52,97.38,97.42,10941.0,82.3151,82.3912,82.2729,82.3067,10941.0
2018-02-23 10:45:00,97.47,97.49,97.41,97.41,6800.0,82.3489,82.3658,82.2982,82.2982,6800.0
2018-02-23 10:50:00,97.42,97.48,97.41,97.42,6750.0,82.3067,82.3574,82.2982,82.3067,6750.0
2018-02-23 10:55:00,97.44,97.44,97.23,97.25,10710.0,82.3236,82.3236,82.1461,82.163,10710.0
2018-02-23 11:00:00,97.29,97.52,97.27,97.5,10225.0,82.1968,82.3912,82.1799,82.3743,10225.0
2018-02-23 11:05:00,97.5,97.62,97.38,97.62,16000.0,82.3743,82.4756,82.2729,82.4756,16000.0
2018-02-23 11:10:00,97.58,97.61,97.4,97.57,6762.0,82.4418,82.4672,82.2898,82.4334,6762.0
2018-02-23 11:15:00,97.57,97.67,97.25,97.39,33442.0,82.4334,82.5179,82.163,82.2813,33442.0
2018-02-23 11:20:00,97.43,97.58,97.43,97.54,8318.0,82.3151,82.4418,82.3151,82.4081,8318.0
2018-02-23 11:25:00,97.56,97.61,97.53,97.61,7886.0,82.425,82.4672,82.3996,82.4672,7886.0
2018-02-23 11:30:00,97.61,97.62,97.56,97.61,9816.0,82.4672,82.4756,82.425,82.4672,9816.0
2018-02-23 11:35:00,97.62,97.65,97.43,97.59,14264.0,82.4756,82.501,82.3151,82.4503,14264.0
2018-02-23 11:40:00,97.57,97.58,97.41,97.45,11098.0,82.4334,82.4418,82.2982,82.332,11098.0
2018-02-23 11:45:00,97.44,97.56,97.44,97.51,9691.0,82.3236,82.425,82.3236,82.3827,9691.0
2018-02-23 11:50:00,97.53,97.59,97.45,97.55,32489.0,82.3996,82.4503,82.332,82.4165,32489.0
2018-02-23 11:55:00,97.58,97.66,97.53,97.65,20287.0,82.4418,82.5094,82.3996,82.501,20287.0
2018-02-23 12:00:00,97.65,97.67,97.56,97.56,7000.0,82.501,82.5179,82.425,82.425,7000.0
2018-02-23 12:05:00,97.56,97.6,97.52,97.52,5213.0,82.425,82.4587,82.3912,82.3912,5213.0
2018-02-23 12:10:00,97.5,97.57,97.5,97.56,8941.0,82.3743,82.4334,82.3743,82.425,8941.0
2018-02-23 12:15:00,97.57,97.7,97.57,97.67,6525.0,82.4334,82.5432,82.4334,82.5179,6525.0
2018-02-23 12:20:00,97.67,97.72,97.66,97.72,8079.0,82.5179,82.5601,82.5094,82.5601,8079.0
2018-02-23 12:25:00,97.68,97.7,97.43,97.45,4939.0,82.5263,82.5432,82.3151,82.332,4939.0
2018-02-23 12:30:00,97.45,97.55,97.45,97.5,6410.0,82.332,82.4165,82.332,82.3743,6410.0
2018-02-23 12:35:00,97.5,97.54,97.47,97.48,9350.0,82.3743,82.4081,82.3489,82.3574,9350.0
2018-02-23 12:40:00,97.46,97.46,97.34,97.36,5128.0,82.3405,82.3405,82.2391,82.256,5128.0
2018-02-23 12:45:00,97.37,97.48,97.37,97.45,6000.0,82.2644,82.3574,82.2644,82.332,6000.0
2018-02-23 12:50:00,97.42,97.46,97.39,97.45,5428.0,82.3067,82.3405,82.2813,82.332,5428.0
2018-02-23 12:55:00,97.42,97.44,97.4,97.42,4600.0,82.3067,82.3236,82.2898,82.3067,4600.0
2018-02-23 13:00:00,97.41,97.45,97.39,97.39,4870.0,82.2982,82.332,82.2813,82.2813,4870.0
2018-02-23 13:05:00,97.38,97.4,97.32,97.32,5758.0,82.2729,82.2898,82.2222,82.2222,5758.0
2018-02-23 13:10:00,97.33,97.35,97.3,97.33,4400.0,82.2306,82.2475,82.2053,82.2306,4400.0
2018-02-23 13:15:00,97.32,97.34,97.28,97.34,6628.0,82.2222,82.2391,82.1884,82.2391,6628.0
2018-02-23 13:20:00,97.35,97.36,97.22,97.22,20966.0,82.2475,82.256,82.1377,82.1377,20966.0
2018-02-23 13:25:00,97.25,97.27,97.21,97.25,8668.0,82.163,82.1799,82.1292,82.163,8668.0
2018-02-23 13:30:00,97.27,97.32,97.23,97.32,9118.0,82.1799,82.2222,82.1461,82.2222,9118.0
2018-02-23 13:35:00,97.33,97.39,97.33,97.38,4197.0,82.2306,82.2813,82.2306,82.2729,4197.0
2018-02-23 13:40:00,97.36,97.41,97.34,97.38,6289.0,82.256,82.2982,82.2391,82.2729,6289.0
2018-02-23 13:45:00,97.36,97.36,97.34,97.34,1200.0,82.256,82.256,82.2391,82.2391,1200.0
2018-02-23 13:50:00,97.35,97.35,97.24,97.24,5639.0,82.2475,82.2475,82.1546,82.1546,5639.0
2018-02-23 13:55:00,97.24,97.27,97.24,97.25,4957.0,82.1546,82.1799,82.1546,82.163,4957.0
2018-02-23 14:00:00,97.25,97.27,97.23,97.24,3306.0,82.163,82.1799,82.1461,82.1546,3306.0
2018-02-23 14:05:00,97.23,97.23,97.17,97.18,4446.0,82.1461,82.1461,82.0955,82.1039,4446.0
2018-02-23 14:10:00,97.16,97.18,97.11,97.12,4392.0,82.087,82.1039,82.0448,82.0532,4392.0
2018-02-23 14:15:00,97.14,97.17,97.12,97.14,8722.0,82.0701,82.0955,82.0532,82.0701,8722.0
2018-02-23 14:20:00,97.14,97.26,97.14,97.25,6198.0,82.0701,82.1715,82.0701,82.163,6198.0
2018-02-23 14:25:00,97.24,97.35,97.22,97.32,6024.0,82.1546,82.2475,82.1377,82.2222,6024.0
2018-02-23 14:30:00,97.34,97.34,97.28,97.28,9876.0,82.2391,82.2391,82.1884,82.1884,9876.0
2018-02-23 14:35:00,97.29,97.34,97.2,97.2,10365.0,82.1968,82.2391,82.1208,82.1208,10365.0
2018-02-23 14:40:00,97.2,97.24,97.18,97.23,3400.0,82.1208,82.1546,82.1039,82.1461,3400.0
2018-02-23 14:45:00,97.23,97.24,97.15,97.19,7565.0,82.1461,82.1546,82.0786,82.1124,7565.0
2018-02-23 14:50:00,97.17,97.21,97.12,97.14,6938.0,82.0955,82.1292,82.0532,82.0701,6938.0
2018-02-23 14:55:00,97.13,97.14,97.06,97.08,7367.0,82.0617,82.0701,82.0025,82.0194,7367.0
2018-02-23 15:00:00,97.08,97.11,97.07,97.08,14629.0,82.0194,82.0448,82.011,82.0194,14629.0
2018-02-23 15:05:00,97.1,97.16,97.08,97.08,13920.0,82.0363,82.087,82.0194,82.0194,13920.0
2018-02-23 15:10:00,97.09,97.1,97.0,97.0,16366.0,82.0279,82.0363,81.9518,81.9518,16366.0
2018-02-23 15:15:00,97.03,97.04,96.97,96.98,8815.0,81.9772,81.9856,81.9265,81.9349,8815.0
2018-02-23 15:20:00,96.97,97.07,96.97,97.07,11271.0,81.9265,82.011,81.9265,82.011,11271.0
2018-02-23 15:25:00,97.06,97.1,97.01,97.04,16114.0,82.0025,82.0363,81.9603,81.9856,16114.0
2018-02-23 15:30:00,97.04,97.05,96.96,96.96,33970.0,81.9856,81.9941,81.918,81.918,33970.0
2018-02-23 15:35:00,96.96,97.04,96.91,96.93,27964.0,81.918,81.9856,81.8758,81.8927,27964.0
2018-02-23 15:40:00,96.93,96.94,96.82,96.89,38867.0,81.8927,81.9011,81.7998,81.8589,38867.0
2018-02-23 15:45:00,96.92,96.92,96.78,96.82,53540.0,81.8842,81.8842,81.766,81.7998,53540.0
2018-02-23 15:50:00,96.8,96.9,96.78,96.81,59636.0,81.7829,81.8673,81.766,81.7913,59636.0
2018-02-23 15:55:00,96.82,96.96,96.81,96.96,78286.0,81.7998,81.918,81.7913,81.918,78286.0
2018-02-26 09:30:00,97.08,97.43,96.95,97.04,44499.0,82.0194,82.3151,81.9096,81.9856,44499.0
2018-02-26 09:35:00,97.06,97.6,97.04,97.44,9030.0,82.0025,82.4587,81.9856,82.3236,9030.0
2018-02-26 09:40:00,97.56,97.61,97.26,97.29,13567.0,82.425,82.4672,82.1715,82.1968,13567.0
2018-02-26 09:45:00,97.29,97.62,97.22,97.62,8308.0,82.1968,82.4756,82.1377,82.4756,8308.0
2018-02-26 09:50:00,97.62,97.87,97.56,97.81,14048.0,82.4756,82.6869,82.425,82.6362,14048.0
2018-02-26 09:55:00,97.79,97.91,97.75,97.75,8932.0,82.6193,82.7207,82.5855,82.5855,8932.0
2018-02-26 10:00:00,97.68,97.74,97.64,97.66,8413.0,82.5263,82.577,82.4925,82.5094,8413.0
2018-02-26 10:05:00,97.67,97.73,97.56,97.56,7196.0,82.5179,82.5686,82.425,82.425,7196.0
2018-02-26 10:10:00,97.56,97.67,97.53,97.65,19450.0,82.425,82.5179,82.3996,82.501,19450.0
2018-02-26 10:15:00,97.65,97.7,97.42,97.44,18544.0,82.501,82.5432,82.3067,82.3236,18544.0
2018-02-26 10:20:00,97.43,97.51,97.41,97.45,5300.0,82.3151,82.3827,82.2982,82.332,5300.0
2018-02-26 10:25:00,97.44,97.45,97.33,97.35,6000.0,82.3236,82.332,82.2306,82.2475,6000.0
2018-02-26 10:30:00,97.35,97.52,97.33,97.39,5375.0,82.2475,82.3912,82.2306,82.2813,5375.0
2018-02-26 10:35:00,97.43,97.63,97.43,97.61,4610.0,82.3151,82.4841,82.3151,82.4672,4610.0
2018-02-26 10:40:00,97.59,97.6,97.5,97.59,10981.0,82.4503,82.4587,82.3743,82.4503,10981.0
2018-02-26 10:45:00,97.62,97.66,97.53,97.58,46274.0,82.4756,82.5094,82.3996,82.4418,46274.0
2018-02-26 10:50:00,97.58,97.74,97.58,97.67,12500.0,82.4418,82.577,82.4418,82.5179,12500.0
2018-02-26 10:55:00,97.67,97.73,97.54,97.73,8661.0,82.5179,82.5686,82.4081,82.5686,8661.0
2018-02-26 11:00:00,97.72,97.88,97.69,97.86,8228.0,82.5601,82.6953,82.5348,82.6784,8228.0
2018-02-26 11:05:00,97.85,98.03,97.84,98.03,8859.0,82.67,82.822,82.6615,82.822,8859.0
2018-02-26 11:10:00,98.02,98.06,97.99,98.03,8080.0,82.8136,82.8474,82.7882,82.822,8080.0
2018-02-26 11:15:00,98.0,98.07,97.97,98.07,11468.0,82.7967,82.8558,82.7713,82.8558,11468.0
2018-02-26 11:20:00,98.05,98.09,98.03,98.08,3997.0,82.8389,82.8727,82.822,82.8643,3997.0
2018-02-26 11:25:00,98.09,98.24,98.09,98.14,3782.0,82.8727,82.9995,82.8727,82.915,3782.0
2018-02-26 11:30:00,98.13,98.27,98.12,98.19,12404.0,82.9065,83.0248,82.8981,82.9572,12404.0
2018-02-26 11:35:00,98.2,98.38,98.2,98.25,26335.0,82.9657,83.1177,82.9657,83.0079,26335.0
2018-02-26 11:40:00,98.16,98.29,98.14,98.29,6650.0,82.9319,83.0417,82.915,83.0417,6650.0
2018-02-26 11:45:00,98.26,98.26,98.08,98.12,4690.0,83.0164,83.0164,82.8643,82.8981,4690.0
2018-02-26 11:50:00,98.12,98.12,98.05,98.12,4177.0,82.8981,82.8981,82.8389,82.8981,4177.0
2018-02-26 11:55:00,98.11,98.13,98.07,98.12,1916.0,82.8896,82.9065,82.8558,82.8981,1916.0
2018-02-26 12:00:00,98.08,98.23,98.08,98.11,4790.0,82.8643,82.991,82.8643,82.8896,4790.0
2018-02-26 12:05:00,98.11,98.17,98.11,98.17,4704.0,82.8896,82.9403,82.8896,82.9403,4704.0
2018-02-26 12:10:00,98.18,98.36,98.16,98.36,13862.0,82.9488,83.1008,82.9319,83.1008,13862.0
2018-02-26 12:15:00,98.33,98.45,98.33,98.41,13685.0,83.0755,83.1769,83.0755,83.1431,13685.0
2018-02-26 12:20:00,98.43,98.46,98.39,98.43,6484.0,83.16,83.1853,83.1262,83.16,6484.0
2018-02-26 12:25:00,98.44,98.46,98.39,98.46,5816.0,83.1684,83.1853,83.1262,83.1853,5816.0
2018-02-26 12:30:00,98.46,98.5,98.36,98.38,6624.0,83.1853,83.2191,83.1008,83.1177,6624.0
2018-02-26 12:35:00,98.33,98.42,98.33,98.36,4806.0,83.0755,83.1515,83.0755,83.1008,4806.0
2018-02-26 12:40:00,98.33,98.33,98.23,98.25,4300.0,83.0755,83.0755,82.991,83.0079,4300.0
2018-02-26 12:45:00,98.21,98.3,98.21,98.3,3500.0,82.9741,83.0501,82.9741,83.0501,3500.0
2018-02-26 12:50:00,98.3,98.32,98.25,98.26,3660.0,83.0501,83.067,83.0079,83.0164,3660.0
2018-02-26 12:55:00,98.27,98.31,98.25,98.26,5123.0,83.0248,83.0586,83.0079,83.0164,5123.0
2018-02-26 13:00:00,98.23,98.25,98.16,98.16,1832.0,82.991,83.0079,82.9319,82.9319,1832.0
2018-02-26 13:05:00,98.16,98.23,98.03,98.07,9748.0,82.9319,82.991,82.822,82.8558,9748.0
2018-02-26 13:10:00,98.05,98.09,98.03,98.09,3988.0,82.8389,82.8727,82.822,82.8727,3988.0
2018-02-26 13:15:00,98.08,98.12,98.05,98.08,3100.0,82.8643,82.8981,82.8389,82.8643,3100.0
2018-02-26 13:20:00,98.08,98.12,97.77,97.85,19919.0,82.8643,82.8981,82.6024,82.67,19919.0
2018-02-26 13:25:00,97.85,97.86,97.75,97.86,3250.0,82.67,82.6784,82.5855,82.6784,3250.0
2018-02-26 13:30:00,97.87,97.92,97.86,97.9,3156.0,82.6869,82.7291,82.6784,82.7122,3156.0
2018-02-26 13:35:00,97.89,97.92,97.85,97.9,2800.0,82.7038,82.7291,82.67,82.7122,2800.0
2018-02-26 13:40:00,97.88,97.94,97.88,97.94,2500.0,82.6953,82.746,82.6953,82.746,2500.0
2018-02-26 13:45:00,97.92,98.05,97.92,97.99,6202.0,82.7291,82.8389,82.7291,82.7882,6202.0
2018-02-26 13:50:00,97.99,98.04,97.99,98.04,2100.0,82.7882,82.8305,82.7882,82.8305,2100.0
2018-02-26 13:55:00,98.04,98.06,97.97,97.97,4044.0,82.8305,82.8474,82.7713,82.7713,4044.0
2018-02-26 14:00:00,98.01,98.09,97.97,98.05,3208.0,82.8051,82.8727,82.7713,82.8389,3208.0
2018-02-26 14:05:00,98.05,98.1,98.03,98.04,2300.0,82.8389,82.8812,82.822,82.8305,2300.0
2018-02-26 14:10:00,98.04,98.08,97.99,98.05,7563.0,82.8305,82.8643,82.7882,82.8389,7563.0
2018-02-26 14:15:00,98.05,98.05,97.99,97.99,3431.0,82.8389,82.8389,82.7882,82.7882,3431.0
2018-02-26 14:20:00,97.99,98.02,97.86,97.86,5749.0,82.7882,82.8136,82.6784,82.6784,5749.0
2018-02-26 14:25:00,97.9,97.9,97.8,97.81,4864.0,82.7122,82.7122,82.6277,82.6362,4864.0
2018-02-26 14:30:00,97.84,97.87,97.81,97.87,8256.0,82.6615,82.6869,82.6362,82.6869,8256.0
2018-02-26 14:35:00,97.89,97.94,97.89,97.91,2923.0,82.7038,82.746,82.7038,82.7207,2923.0
2018-02-26 14:40:00,97.89,97.98,97.89,97.92,4280.0,82.7038,82.7798,82.7038,82.7291,4280.0
2018-02-26 14:45:00,97.93,97.93,97.82,97.86,5467.0,82.7375,82.7375,82.6446,82.6784,5467.0
2018-02-26 14:50:00,97.87,97.97,97.85,97.97,4325.0,82.6869,82.7713,82.67,82.7713,4325.0
2018-02-26 14:55:00,97.97,97.98,97.88,97.93,4800.0,82.7713,82.7798,82.6953,82.7375,4800.0
2018-02-26 15:00:00,97.95,98.02,97.93,98.02,6713.0,82.7544,82.8136,82.7375,82.8136,6713.0
2018-02-26 15:05:00,98.03,98.03,97.97,98.02,6126.0,82.822,82.822,82.7713,82.8136,6126.0
2018-02-26 15:10:00,98.01,98.03,97.98,98.03,4425.0,82.8051,82.822,82.7798,82.822,4425.0
2018-02-26 15:15:00,98.01,98.03,98.01,98.03,4896.0,82.8051,82.822,82.8051,82.822,4896.0
2018-02-26 15:20:00,98.02,98.18,98.02,98.14,7355.0,82.8136,82.9488,82.8136,82.915,7355.0
2018-02-26 15:25:00,98.14,98.16,98.12,98.14,7200.0,82.915,82.9319,82.8981,82.915,7200.0
2018-02-26 15:30:00,98.14,98.16,98.09,98.13,7716.0,82.915,82.9319,82.8727,82.9065,7716.0
2018-02-26 15:35:00,98.13,98.19,98.1,98.15,11175.0,82.9065,82.9572,82.8812,82.9234,11175.0
2018-02-26 15:40:00,98.15,98.17,98.1,98.11,13263.0,82.9234,82.9403,82.8812,82.8896,13263.0
2018-02-26 15:45:00,98.11,98.11,97.99,97.99,10942.0,82.8896,82.8896,82.7882,82.7882,10942.0
2018-02-26 15:50:00,98.0,98.02,97.86,97.9,15158.0,82.7967,82.8136,82.6784,82.7122,15158.0
2018-02-26 15:55:00,97.91,98.03,97.91,98.01,36329.0,82.7207,82.822,82.7207,82.8051,36329.0
2018-02-27 09:30:00,98.14,98.2,97.84,97.84,25537.0,82.915,82.9657,82.6615,82.6615,25537.0
2018-02-27 09:35:00,97.87,98.5,97.79,98.4,16654.0,82.6869,83.2191,82.6193,83.1346,16654.0
2018-02-27 09:40:00,98.29,98.71,98.29,98.69,61446.0,83.0417,83.3965,83.0417,83.3796,61446.0
2018-02-27 09:45:00,98.71,98.94,98.67,98.86,18431.0,83.3965,83.5909,83.3627,83.5233,18431.0
2018-02-27 09:50:00,98.85,98.93,98.74,98.91,13292.0,83.5148,83.5824,83.4219,83.5655,13292.0
2018-02-27 09:55:00,98.92,98.98,98.83,98.93,11411.0,83.574,83.6247,83.4979,83.5824,11411.0
2018-02-27 10:00:00,98.93,98.96,98.69,98.74,17250.0,83.5824,83.6078,83.3796,83.4219,17250.0
2018-02-27 10:05:00,98.73,99.0,98.65,98.99,18669.0,83.4134,83.6416,83.3459,83.6331,18669.0
2018-02-27 10:10:00,99.02,99.2,99.01,99.2,18552.0,83.6585,83.8105,83.65,83.8105,18552.0
2018-02-27 10:15:00,99.18,99.32,99.14,99.17,16832.0,83.7936,83.9119,83.7598,83.7852,16832.0
2018-02-27 10:20:00,99.18,99.3,99.15,99.24,14371.0,83.7936,83.895,83.7683,83.8443,14371.0
2018-02-27 10:25:00,99.26,99.34,99.24,99.3,15450.0,83.8612,83.9288,83.8443,83.895,15450.0
2018-02-27 10:30:00,99.31,99.34,99.15,99.2,8557.0,83.9035,83.9288,83.7683,83.8105,8557.0
2018-02-27 10:35:00,99.17,99.42,99.15,99.42,13665.0,83.7852,83.9964,83.7683,83.9964,13665.0
2018-02-27 10:40:00,99.4,99.45,99.28,99.28,10400.0,83.9795,84.0217,83.8781,83.8781,10400.0
2018-02-27 10:45:00,99.29,99.32,99.18,99.18,9954.0,83.8866,83.9119,83.7936,83.7936,9954.0
2018-02-27 10:50:00,99.18,99.19,98.84,98.84,14511.0,83.7936,83.8021,83.5064,83.5064,14511.0
2018-02-27 10:55:00,98.79,98.9,98.76,98.83,8477.0,83.4641,83.5571,83.4388,83.4979,8477.0
2018-02-27 11:00:00,98.83,98.99,98.81,98.94,11679.0,83.4979,83.6331,83.481,83.5909,11679.0
2018-02-27 11:05:00,98.94,99.02,98.91,99.01,10226.0,83.5909,83.6585,83.5655,83.65,10226.0
2018-02-27 11:10:00,99.03,99.07,98.9,98.93,9944.0,83.6669,83.7007,83.5571,83.5824,9944.0
2018-02-27 11:15:00,98.93,98.95,98.87,98.91,7076.0,83.5824,83.5993,83.5317,83.5655,7076.0
2018-02-27 11:20:00,98.93,98.96,98.75,98.81,14625.0,83.5824,83.6078,83.4303,83.481,14625.0
2018-02-27 11:25:00,98.82,98.83,98.65,98.83,12036.0,83.4895,83.4979,83.3459,83.4979,12036.0
2018-02-27 11:30:00,98.8,98.81,98.65,98.72,12652.0,83.4726,83.481,83.3459,83.405,12652.0
2018-02-27 11:35:00,98.68,98.68,98.55,98.63,3819.0,83.3712,83.3712,83.2614,83.329,3819.0
2018-02-27 11:40:00,98.65,98.69,98.62,98.64,5100.0,83.3459,83.3796,83.3205,83.3374,5100.0
2018-02-27 11:45:00,98.65,98.71,98.55,98.71,9075.0,83.3459,83.3965,83.2614,83.3965,9075.0
2018-02-27 11:50:00,98.68,98.71,98.65,98.69,4949.0,83.3712,83.3965,83.3459,83.3796,4949.0
2018-02-27 11:55:00,98.7,98.71,98.58,98.61,11960.0,83.3881,83.3965,83.2867,83.3121,11960.0
2018-02-27 12:00:00,98.59,98.63,98.52,98.58,7241.0,83.2952,83.329,83.236,83.2867,7241.0
2018-02-27 12:05:00,98.61,98.68,98.57,98.67,10655.0,83.3121,83.3712,83.2783,83.3627,10655.0
2018-02-27 12:10:00,98.67,98.7,98.5,98.5,20485.0,83.3627,83.3881,83.2191,83.2191,20485.0
2018-02-27 12:15:00,98.57,98.58,98.32,98.32,10630.0,83.2783,83.2867,83.067,83.067,10630.0
2018-02-27 12:20:00,98.36,98.37,98.28,98.35,7566.0,83.1008,83.1093,83.0333,83.0924,7566.0
2018-02-27 12:25:00,98.36,98.46,98.35,98.45,8350.0,83.1008,83.1853,83.0924,83.1769,8350.0
2018-02-27 12:30:00,98.46,98.76,98.46,98.57,26065.0,83.1853,83.4388,83.1853,83.2783,26065.0
2018-02-27 12:35:00,98.6,98.65,98.57,98.59,6973.0,83.3036,83.3459,83.2783,83.2952,6973.0
2018-02-27 12:40:00,98.58,98.59,98.43,98.44,7250.0,83.2867,83.2952,83.16,83.1684,7250.0
2018-02-27 12:45:00,98.43,98.51,98.35,98.44,6054.0,83.16,83.2276,83.0924,83.1684,6054.0
2018-02-27 12:50:00,98.5,98.65,98.5,98.62,6305.0,83.2191,83.3459,83.2191,83.3205,6305.0
2018-02-27 12:55:00,98.61,98.61,98.47,98.58,4889.0,83.3121,83.3121,83.1938,83.2867,4889.0
2018-02-27 13:00:00,98.58,98.6,98.49,98.53,5710.0,83.2867,83.3036,83.2107,83.2445,5710.0
2018-02-27 13:05:00,98.53,98.59,98.53,98.59,8875.0,83.2445,83.2952,83.2445,83.2952,8875.0
2018-02-27 13:10:00,98.58,98.61,98.5,98.52,5707.0,83.2867,83.3121,83.2191,83.236,5707.0
2018-02-27 13:15:00,98.52,98.52,98.39,98.51,3890.0,83.236,83.236,83.1262,83.2276,3890.0
2018-02-27 13:20:00,98.53,98.58,98.49,98.5,3200.0,83.2445,83.2867,83.2107,83.2191,3200.0
2018-02-27 13:25:00,98.47,98.53,98.41,98.53,5630.0,83.1938,83.2445,83.1431,83.2445,5630.0
2018-02-27 13:30:00,98.52,98.52,98.4,98.41,4522.0,83.236,83.236,83.1346,83.1431,4522.0
2018-02-27 13:35:00,98.38,98.39,98.3,98.31,3100.0,83.1177,83.1262,83.0501,83.0586,3100.0
2018-02-27 13:40:00,98.29,98.41,98.21,98.41,13596.0,83.0417,83.1431,82.9741,83.1431,13596.0
2018-02-27 13:45:00,98.42,98.48,98.28,98.28,3875.0,83.1515,83.2022,83.0333,83.0333,3875.0
2018-02-27 13:50:00,98.27,98.32,98.21,98.32,5814.0,83.0248,83.067,82.9741,83.067,5814.0
2018-02-27 13:55:00,98.33,98.36,98.26,98.31,9359.0,83.0755,83.1008,83.0164,83.0586,9359.0
2018-02-27 14:00:00,98.32,98.43,98.32,98.43,7337.0,83.067,83.16,83.067,83.16,7337.0
2018-02-27 14:05:00,98.4,98.57,98.36,98.56,14500.0,83.1346,83.2783,83.1008,83.2698,14500.0
2018-02-27 14:10:00,98.58,98.67,98.53,98.61,11736.0,83.2867,83.3627,83.2445,83.3121,11736.0
2018-02-27 14:15:00,98.64,98.79,98.6,98.78,9379.0,83.3374,83.4641,83.3036,83.4557,9379.0
2018-02-27 14:20:00,98.78,98.82,98.72,98.72,11583.0,83.4557,83.4895,83.405,83.405,11583.0
2018-02-27 14:25:00,98.74,98.89,98.74,98.81,12316.0,83.4219,83.5486,83.4219,83.481,12316.0
2018-02-27 14:30:00,98.81,98.87,98.75,98.84,11223.0,83.481,83.5317,83.4303,83.5064,11223.0
2018-02-27 14:35:00,98.81,98.81,98.75,98.77,4886.0,83.481,83.481,83.4303,83.4472,4886.0
2018-02-27 14:40:00,98.76,98.78,98.67,98.77,15234.0,83.4388,83.4557,83.3627,83.4472,15234.0
2018-02-27 14:45:00,98.76,98.76,98.58,98.59,8021.0,83.4388,83.4388,83.2867,83.2952,8021.0
2018-02-27 14:50:00,98.59,98.74,98.59,98.72,11412.0,83.2952,83.4219,83.2952,83.405,11412.0
2018-02-27 14:55:00,98.73,98.87,98.71,98.79,16035.0,83.4134,83.5317,83.3965,83.4641,16035.0
2018-02-27 15:00:00,98.76,98.84,98.65,98.7,23639.0,83.4388,83.5064,83.3459,83.3881,23639.0
2018-02-27 15:05:00,98.69,98.72,98.66,98.7,14396.0,83.3796,83.405,83.3543,83.3881,14396.0
2018-02-27 15:10:00,98.69,98.71,98.65,98.69,13787.0,83.3796,83.3965,83.3459,83.3796,13787.0
2018-02-27 15:15:00,98.69,98.78,98.67,98.74,16627.0,83.3796,83.4557,83.3627,83.4219,16627.0
2018-02-27 15:20:00,98.75,98.83,98.69,98.73,15965.0,83.4303,83.4979,83.3796,83.4134,15965.0
2018-02-27 15:25:00,98.72,98.79,98.7,98.76,18035.0,83.405,83.4641,83.3881,83.4388,18035.0
2018-02-27 15:30:00,98.75,98.82,98.6,98.62,18852.0,83.4303,83.4895,83.3036,83.3205,18852.0
2018-02-27 15:35:00,98.62,98.62,98.44,98.55,21705.0,83.3205,83.3205,83.1684,83.2614,21705.0
2018-02-27 15:40:00,98.55,98.6,98.49,98.53,29393.0,83.2614,83.3036,83.2107,83.2445,29393.0
2018-02-27 15:45:00,98.52,98.76,98.52,98.71,27682.0,83.236,83.4388,83.236,83.3965,27682.0
2018-02-27 15:50:00,98.67,98.7,98.43,98.46,41284.0,83.3627,83.3881,83.16,83.1853,41284.0
2018-02-27 15:55:00,98.46,98.47,98.19,98.19,97262.0,83.1853,83.1938,82.9572,82.9572,97262.0
2018-02-28 09:30:00,98.73,98.83,98.52,98.82,19707.0,83.4134,83.4979,83.236,83.4895,19707.0
2018-02-28 09:35:00,98.7,98.8,98.39,98.41,7230.0,83.3881,83.4726,83.1262,83.1431,7230.0
2018-02-28 09:40:00,98.44,98.51,98.26,98.29,10058.0,83.1684,83.2276,83.0164,83.0417,10058.0
2018-02-28 09:45:00,98.37,98.59,98.33,98.57,7714.0,83.1093,83.2952,83.0755,83.2783,7714.0
2018-02-28 09:50:00,98.52,99.0,98.51,99.0,9861.0,83.236,83.6416,83.2276,83.6416,9861.0
2018-02-28 09:55:00,98.91,99.0,98.85,98.94,8500.0,83.5655,83.6416,83.5148,83.5909,8500.0
2018-02-28 10:00:00,98.95,98.95,98.31,98.31,7293.0,83.5993,83.5993,83.0586,83.0586,7293.0
2018-02-28 10:05:00,98.31,98.34,98.16,98.3,18223.0,83.0586,83.0839,82.9319,83.0501,18223.0
2018-02-28 10:10:00,98.28,98.65,98.26,98.65,8745.0,83.0333,83.3459,83.0164,83.3459,8745.0
2018-02-28 10:15:00,98.65,98.69,98.54,98.69,5696.0,83.3459,83.3796,83.2529,83.3796,5696.0
2018-02-28 10:20:00,98.69,98.79,98.63,98.71,5200.0,83.3796,83.4641,83.329,83.3965,5200.0
2018-02-28 10:25:00,98.73,98.75,98.58,98.66,6024.0,83.4134,83.4303,83.2867,83.3543,6024.0
2018-02-28 10:30:00,98.71,98.91,98.65,98.79,4643.0,83.3965,83.5655,83.3459,83.4641,4643.0
2018-02-28 10:35:00,98.85,98.85,98.76,98.8,5036.0,83.5148,83.5148,83.4388,83.4726,5036.0
2018-02-28 10:40:00,98.76,98.76,98.64,98.75,3401.0,83.4388,83.4388,83.3374,83.4303,3401.0
2018-02-28 10:45:00,98.77,98.84,98.74,98.74,6087.0,83.4472,83.5064,83.4219,83.4219,6087.0
2018-02-28 10:50:00,98.73,98.76,98.53,98.62,15008.0,83.4134,83.4388,83.2445,83.3205,15008.0
2018-02-28 10:55:00,98.61,98.61,98.47,98.59,13852.0,83.3121,83.3121,83.1938,83.2952,13852.0
2018-02-28 11:00:00,98.61,98.63,98.52,98.56,9811.0,83.3121,83.329,83.236,83.2698,9811.0
2018-02-28 11:05:00,98.54,98.57,98.4,98.4,19458.0,83.2529,83.2783,83.1346,83.1346,19458.0
2018-02-28 11:10:00,98.35,98.5,98.33,98.5,5827.0,83.0924,83.2191,83.0755,83.2191,5827.0
2018-02-28 11:15:00,98.5,98.56,98.47,98.54,11315.0,83.2191,83.2698,83.1938,83.2529,11315.0
2018-02-28 11:20:00,98.53,98.64,98.52,98.6,10911.0,83.2445,83.3374,83.236,83.3036,10911.0
2018-02-28 11:25:00,98.6,98.7,98.53,98.67,4450.0,83.3036,83.3881,83.2445,83.3627,4450.0
2018-02-28 11:30:00,98.67,98.67,98.42,98.42,9334.0,83.3627,83.3627,83.1515,83.1515,9334.0
2018-02-28 11:35:00,98.43,98.49,98.42,98.45,4498.0,83.16,83.2107,83.1515,83.1769,4498.0
2018-02-28 11:40:00,98.44,98.47,98.36,98.39,7700.0,83.1684,83.1938,83.1008,83.1262,7700.0
2018-02-28 11:45:00,98.39,98.49,98.34,98.49,4570.0,83.1262,83.2107,83.0839,83.2107,4570.0
2018-02-28 11:50:00,98.53,98.58,98.34,98.34,8944.0,83.2445,83.2867,83.0839,83.0839,8944.0
2018-02-28 11:55:00,98.34,98.47,98.34,98.47,4601.0,83.0839,83.1938,83.0839,83.1938,4601.0
2018-02-28 12:00:00,98.47,98.56,98.41,98.53,15867.0,83.1938,83.2698,83.1431,83.2445,15867.0
2018-02-28 12:05:00,98.5,98.66,98.49,98.66,11081.0,83.2191,83.3543,83.2107,83.3543,11081.0
2018-02-28 12:10:00,98.63,98.64,98.49,98.52,7164.0,83.329,83.3374,83.2107,83.236,7164.0
2018-02-28 12:15:00,98.52,98.53,98.42,98.48,8292.0,83.236,83.2445,83.1515,83.2022,8292.0
2018-02-28 12:20:00,98.5,98.52,98.48,98.51,4213.0,83.2191,83.236,83.2022,83.2276,4213.0
2018-02-28 12:25:00,98.52,98.63,98.52,98.55,36463.0,83.236,83.329,83.236,83.2614,36463.0
2018-02-28 12:30:00,98.52,98.58,98.48,98.58,11298.0,83.236,83.2867,83.2022,83.2867,11298.0
2018-02-28 12:35:00,98.58,98.73,98.55,98.7,9551.0,83.2867,83.4134,83.2614,83.3881,9551.0
2018-02-28 12:40:00,98.64,98.72,98.64,98.69,4160.0,83.3374,83.405,83.3374,83.3796,4160.0
2018-02-28 12:45:00,98.66,98.74,98.66,98.73,2256.0,83.3543,83.4219,83.3543,83.4134,2256.0
2018-02-28 12:50:00,98.73,98.76,98.63,98.64,5300.0,83.4134,83.4388,83.329,83.3374,5300.0
2018-02-28 12:55:00,98.63,98.67,98.63,98.65,3900.0,83.329,83.3627,83.329,83.3459,3900.0
2018-02-28 13:00:00,98.66,98.69,98.62,98.63,4596.0,83.3543,83.3796,83.3205,83.329,4596.0
2018-02-28 13:05:00,98.61,98.7,98.58,98.7,7101.0,83.3121,83.3881,83.2867,83.3881,7101.0
2018-02-28 13:10:00,98.69,98.72,98.67,98.7,8019.0,83.3796,83.405,83.3627,83.3881,8019.0
2018-02-28 13:15:00,98.69,98.72,98.68,98.72,8217.0,83.3796,83.405,83.3712,83.405,8217.0
2018-02-28 13:20:00,98.72,98.82,98.67,98.81,6918.0,83.405,83.4895,83.3627,83.481,6918.0
2018-02-28 13:25:00,98.83,98.83,98.71,98.73,1800.0,83.4979,83.4979,83.3965,83.4134,1800.0
2018-02-28 13:30:00,98.72,98.78,98.72,98.78,2991.0,83.405,83.4557,83.405,83.4557,2991.0
2018-02-28 13:35:00,98.81,98.86,98.71,98.73,4020.0,83.481,83.5233,83.3965,83.4134,4020.0
2018-02-28 13:40:00,98.76,98.83,98.71,98.81,4117.0,83.4388,83.4979,83.3965,83.481,4117.0
2018-02-28 13:45:00,98.82,98.84,98.78,98.79,1600.0,83.4895,83.5064,83.4557,83.4641,1600.0
2018-02-28 13:50:00,98.79,98.89,98.78,98.89,3100.0,83.4641,83.5486,83.4557,83.5486,3100.0
2018-02-28 13:55:00,98.94,99.04,98.93,99.04,7144.0,83.5909,83.6753,83.5824,83.6753,7144.0
2018-02-28 14:00:00,99.04,99.08,98.99,99.04,4281.0,83.6753,83.7091,83.6331,83.6753,4281.0
2018-02-28 14:05:00,99.05,99.09,98.99,99.05,6130.0,83.6838,83.7176,83.6331,83.6838,6130.0
2018-02-28 14:10:00,99.03,99.18,98.99,99.05,9168.0,83.6669,83.7936,83.6331,83.6838,9168.0
2018-02-28 14:15:00,99.01,99.05,98.97,99.04,7800.0,83.65,83.6838,83.6162,83.6753,7800.0
2018-02-28 14:20:00,99.04,99.1,98.97,98.99,15383.0,83.6753,83.726,83.6162,83.6331,15383.0
2018-02-28 14:25:00,98.99,99.08,98.99,99.02,5928.0,83.6331,83.7091,83.6331,83.6585,5928.0
2018-02-28 14:30:00,99.02,99.07,99.01,99.01,7387.0,83.6585,83.7007,83.65,83.65,7387.0
2018-02-28 14:35:00,99.02,99.04,98.96,98.97,11105.0,83.6585,83.6753,83.6078,83.6162,11105.0
2018-02-28 14:40:00,98.97,99.0,98.93,98.95,17598.0,83.6162,83.6416,83.5824,83.5993,17598.0
2018-02-28 14:45:00,98.93,98.93,98.84,98.9,16361.0,83.5824,83.5824,83.5064,83.5571,16361.0
2018-02-28 14:50:00,98.89,98.9,98.84,98.87,6651.0,83.5486,83.5571,83.5064,83.5317,6651.0
2018-02-28 14:55:00,98.89,98.9,98.71,98.71,4855.0,83.5486,83.5571,83.3965,83.3965,4855.0
2018-02-28 15:00:00,98.75,98.8,98.7,98.8,12923.0,83.4303,83.4726,83.3881,83.4726,12923.0
2018-02-28 15:05:00,98.81,98.86,98.75,98.83,7859.0,83.481,83.5233,83.4303,83.4979,7859.0
2018-02-28 15:10:00,98.82,98.82,98.72,98.74,9263.0,83.4895,83.4895,83.405,83.4219,9263.0
2018-02-28 15:15:00,98.74,98.75,98.63,98.72,16248.0,83.4219,83.4303,83.329,83.405,16248.0
2018-02-28 15:20:00,98.71,98.73,98.6,98.64,19143.0,83.3965,83.4134,83.3036,83.3374,19143.0
2018-02-28 15:25:00,98.64,98.65,98.58,98.65,7428.0,83.3374,83.3459,83.2867,83.3459,7428.0
2018-02-28 15:30:00,98.63,98.66,98.56,98.61,16048.0,83.329,83.3543,83.2698,83.3121,16048.0
2018-02-28 15:35:00,98.6,98.77,98.6,98.77,14484.0,83.3036,83.4472,83.3036,83.4472,14484.0
2018-02-28 15:40:00,98.77,98.78,98.66,98.69,16821.0,83.4472,83.4557,83.3543,83.3796,16821.0
2018-02-28 15:45:00,98.67,98.69,98.43,98.53,36707.0,83.3627,83.3796,83.16,83.2445,36707.0
2018-02-28 15:50:00,98.5,98.55,98.4,98.42,42900.0,83.2191,83.2614,83.1346,83.1515,42900.0
2018-02-28 15:55:00,98.43,98.46,98.24,98.24,82569.0,83.16,83.1853,82.9995,82.9995,82569.0
2018-03-01 09:30:00,98.2,98.27,97.71,98.26,22204.0,82.9657,83.0248,82.5517,83.0164,22204.0
2018-03-01 09:35:00,98.36,98.44,98.1,98.28,11418.0,83.1008,83.1684,82.8812,83.0333,11418.0
2018-03-01 09:40:00,98.27,98.99,98.26,98.93,16832.0,83.0248,83.6331,83.0164,83.5824,16832.0
2018-03-01 09:45:00,98.84,99.11,98.61,98.64,25787.0,83.5064,83.7345,83.3121,83.3374,25787.0
2018-03-01 09:50:00,98.63,98.68,98.21,98.28,19082.0,83.329,83.3712,82.9741,83.0333,19082.0
2018-03-01 09:55:00,98.3,98.41,97.97,98.2,18953.0,83.0501,83.1431,82.7713,82.9657,18953.0
2018-03-01 10:00:00,98.2,98.42,98.11,98.16,89562.0,82.9657,83.1515,82.8896,82.9319,89562.0
2018-03-01 10:05:00,98.16,98.36,98.1,98.17,40525.0,82.9319,83.1008,82.8812,82.9403,40525.0
2018-03-01 10:10:00,98.18,98.3,98.03,98.28,6475.0,82.9488,83.0501,82.822,83.0333,6475.0
2018-03-01 10:15:00,98.31,98.56,98.25,98.42,6953.0,83.0586,83.2698,83.0079,83.1515,6953.0
2018-03-01 10:20:00,98.47,98.74,98.38,98.74,11681.0,83.1938,83.4219,83.1177,83.4219,11681.0
2018-03-01 10:25:00,98.75,98.9,98.63,98.77,10547.0,83.4303,83.5571,83.329,83.4472,10547.0
2018-03-01 10:30:00,98.81,98.99,98.75,98.99,4400.0,83.481,83.6331,83.4303,83.6331,4400.0
2018-03-01 10:35:00,99.06,99.1,98.78,98.89,3764.0,83.6922,83.726,83.4557,83.5486,3764.0
2018-03-01 10:40:00,98.87,98.87,98.58,98.62,5966.0,83.5317,83.5317,83.2867,83.3205,5966.0
2018-03-01 10:45:00,98.54,98.65,98.41,98.47,5189.0,83.2529,83.3459,83.1431,83.1938,5189.0
2018-03-01 10:50:00,98.42,98.46,98.27,98.29,3618.0,83.1515,83.1853,83.0248,83.0417,3618.0
2018-03-01 10:55:00,98.23,98.28,98.05,98.08,2800.0,82.991,83.0333,82.8389,82.8643,2800.0
2018-03-01 11:00:00,98.08,98.19,98.07,98.14,4702.0,82.8643,82.9572,82.8558,82.915,4702.0
2018-03-01 11:05:00,98.16,98.27,98.16,98.23,3200.0,82.9319,83.0248,82.9319,82.991,3200.0
2018-03-01 11:10:00,98.23,98.23,98.05,98.07,3403.0,82.991,82.991,82.8389,82.8558,3403.0
2018-03-01 11:15:00,98.13,98.23,98.13,98.22,3284.0,82.9065,82.991,82.9065,82.9826,3284.0
2018-03-01 11:20:00,98.33,98.33,98.1,98.1,2916.0,83.0755,83.0755,82.8812,82.8812,2916.0
2018-03-01 11:25:00,98.13,98.14,97.92,97.99,4144.0,82.9065,82.915,82.7291,82.7882,4144.0
2018-03-01 11:30:00,98.03,98.03,97.89,97.98,5279.0,82.822,82.822,82.7038,82.7798,5279.0
2018-03-01 11:35:00,98.0,98.05,97.99,98.03,3688.0,82.7967,82.8389,82.7882,82.822,3688.0
2018-03-01 11:40:00,97.99,98.14,97.99,98.14,5037.0,82.7882,82.915,82.7882,82.915,5037.0
2018-03-01 11:45:00,98.15,98.26,98.15,98.22,2800.0,82.9234,83.0164,82.9234,82.9826,2800.0
2018-03-01 11:50:00,98.18,98.32,98.16,98.25,4000.0,82.9488,83.067,82.9319,83.0079,4000.0
2018-03-01 11:55:00,98.24,98.35,98.22,98.26,5401.0,82.9995,83.0924,82.9826,83.0164,5401.0
2018-03-01 12:00:00,98.22,98.22,97.98,97.98,5100.0,82.9826,82.9826,82.7798,82.7798,5100.0
2018-03-01 12:05:00,97.95,98.05,97.91,97.96,4450.0,82.7544,82.8389,82.7207,82.7629,4450.0
2018-03-01 12:10:00,97.98,98.01,97.89,97.96,2805.0,82.7798,82.8051,82.7038,82.7629,2805.0
2018-03-01 12:15:00,98.01,98.03,97.89,97.98,2925.0,82.8051,82.822,82.7038,82.7798,2925.0
2018-03-01 12:20:00,97.89,97.93,97.79,97.79,4011.0,82.7038,82.7375,82.6193,82.6193,4011.0
2018-03-01 12:25:00,97.84,97.89,97.68,97.82,9480.0,82.6615,82.7038,82.5263,82.6446,9480.0
2018-03-01 12:30:00,97.79,97.8,97.64,97.8,4150.0,82.6193,82.6277,82.4925,82.6277,4150.0
2018-03-01 12:35:00,97.82,97.87,97.78,97.81,3100.0,82.6446,82.6869,82.6108,82.6362,3100.0
2018-03-01 12:40:00,97.87,98.05,97.75,98.05,6562.0,82.6869,82.8389,82.5855,82.8389,6562.0
2018-03-01 12:45:00,97.98,98.18,97.95,98.18,2400.0,82.7798,82.9488,82.7544,82.9488,2400.0
2018-03-01 12:50:00,98.18,98.21,97.96,98.06,2493.0,82.9488,82.9741,82.7629,82.8474,2493.0
2018-03-01 12:55:00,98.03,98.07,97.91,98.04,3515.0,82.822,82.8558,82.7207,82.8305,3515.0
2018-03-01 13:00:00,97.96,98.0,97.63,97.63,3514.0,82.7629,82.7967,82.4841,82.4841,3514.0
2018-03-01 13:05:00,97.56,97.68,97.51,97.58,2412.0,82.425,82.5263,82.3827,82.4418,2412.0
2018-03-01 13:10:00,97.55,97.67,97.52,97.67,4034.0,82.4165,82.5179,82.3912,82.5179,4034.0
2018-03-01 13:15:00,97.7,97.72,97.64,97.68,2200.0,82.5432,82.5601,82.4925,82.5263,2200.0
2018-03-01 13:20:00,97.73,97.75,97.6,97.64,5136.0,82.5686,82.5855,82.4587,82.4925,5136.0
2018-03-01 13:25:00,97.7,97.79,97.63,97.67,3669.0,82.5432,82.6193,82.4841,82.5179,3669.0
2018-03-01 13:30:00,97.66,97.8,97.66,97.68,3351.0,82.5094,82.6277,82.5094,82.5263,3351.0
2018-03-01 13:35:00,97.75,97.8,97.67,97.7,4550.0,82.5855,82.6277,82.5179,82.5432,4550.0
2018-03-01 13:40:00,97.65,97.74,97.54,97.6,3780.0,82.501,82.577,82.4081,82.4587,3780.0
2018-03-01 13:45:00,97.64,97.67,97.47,97.6,5305.0,82.4925,82.5179,82.3489,82.4587,5305.0
2018-03-01 13:50:00,97.58,97.61,97.5,97.5,3123.0,82.4418,82.4672,82.3743,82.3743,3123.0
2018-03-01 13:55:00,97.38,97.42,97.3,97.38,5500.0,82.2729,82.3067,82.2053,82.2729,5500.0
2018-03-01 14:00:00,97.3,97.46,97.21,97.35,10634.0,82.2053,82.3405,82.1292,82.2475,10634.0
2018-03-01 14:05:00,97.3,97.41,97.27,97.36,7175.0,82.2053,82.2982,82.1799,82.256,7175.0
2018-03-01 14:10:00,97.36,97.44,97.26,97.36,6561.0,82.256,82.3236,82.1715,82.256,6561.0
2018-03-01 14:15:00,97.4,97.51,97.33,97.45,5749.0,82.2898,82.3827,82.2306,82.332,5749.0
2018-03-01 14:20:00,97.47,97.54,97.36,97.46,7636.0,82.3489,82.4081,82.256,82.3405,7636.0
2018-03-01 14:25:00,97.44,97.5,97.34,97.48,6305.0,82.3236,82.3743,82.2391,82.3574,6305.0
2018-03-01 14:30:00,97.51,97.52,97.35,97.39,5979.0,82.3827,82.3912,82.2475,82.2813,5979.0
2018-03-01 14:35:00,97.42,97.42,97.16,97.16,7929.0,82.3067,82.3067,82.087,82.087,7929.0
2018-03-01 14:40:00,97.2,97.37,97.17,97.32,17214.0,82.1208,82.2644,82.0955,82.2222,17214.0
2018-03-01 14:45:00,97.29,97.34,97.16,97.18,7090.0,82.1968,82.2391,82.087,82.1039,7090.0
2018-03-01 14:50:00,97.2,97.3,97.16,97.22,6147.0,82.1208,82.2053,82.087,82.1377,6147.0
2018-03-01 14:55:00,97.16,97.24,97.14,97.23,3942.0,82.087,82.1546,82.0701,82.1461,3942.0
2018-03-01 15:00:00,97.17,97.23,97.06,97.06,6018.0,82.0955,82.1461,82.0025,82.0025,6018.0
2018-03-01 15:05:00,97.07,97.3,97.04,97.23,7709.0,82.011,82.2053,81.9856,82.1461,7709.0
2018-03-01 15:10:00,97.23,97.42,97.16,97.36,9756.0,82.1461,82.3067,82.087,82.256,9756.0
2018-03-01 15:15:00,97.36,97.5,97.31,97.49,6384.0,82.256,82.3743,82.2137,82.3658,6384.0
2018-03-01 15:20:00,97.48,97.54,97.38,97.48,9208.0,82.3574,82.4081,82.2729,82.3574,9208.0
2018-03-01 15:25:00,97.47,97.69,97.47,97.56,9848.0,82.3489,82.5348,82.3489,82.425,9848.0
2018-03-01 15:30:00,97.55,97.66,97.4,97.52,12874.0,82.4165,82.5094,82.2898,82.3912,12874.0
2018-03-01 15:35:00,97.5,97.5,97.41,97.41,15626.0,82.3743,82.3743,82.2982,82.2982,15626.0
2018-03-01 15:40:00,97.39,97.41,97.29,97.33,13594.0,82.2813,82.2982,82.1968,82.2306,13594.0
2018-03-01 15:45:00,97.36,97.63,97.32,97.51,16957.0,82.256,82.4841,82.2222,82.3827,16957.0
2018-03-01 15:50:00,97.54,97.75,97.54,97.62,16868.0,82.4081,82.5855,82.4081,82.4756,16868.0
2018-03-01 15:55:00,97.62,97.77,97.6,97.74,98959.0,82.4756,82.6024,82.4587,82.577,98959.0
2018-03-02 09:30:00,97.34,98.51,97.34,98.44,22505.0,82.2391,83.2276,82.2391,83.1684,22505.0
2018-03-02 09:35:00,98.27,99.09,98.25,98.76,14216.0,83.0248,83.7176,83.0079,83.4388,14216.0
2018-03-02 09:40:00,98.74,99.25,98.53,99.08,18778.0,83.4219,83.8528,83.2445,83.7091,18778.0
2018-03-02 09:45:00,99.1,99.17,98.89,99.07,10280.0,83.726,83.7852,83.5486,83.7007,10280.0
2018-03-02 09:50:00,99.07,99.11,98.72,98.72,7379.0,83.7007,83.7345,83.405,83.405,7379.0
2018-03-02 09:55:00,98.75,98.92,98.69,98.73,8319.0,83.4303,83.574,83.3796,83.4134,8319.0
2018-03-02 10:00:00,98.79,98.97,98.66,98.74,8349.0,83.4641,83.6162,83.3543,83.4219,8349.0
2018-03-02 10:05:00,98.72,98.72,98.5,98.66,9866.0,83.405,83.405,83.2191,83.3543,9866.0
2018-03-02 10:10:00,98.62,98.64,98.25,98.37,12469.0,83.3205,83.3374,83.0079,83.1093,12469.0
2018-03-02 10:15:00,98.33,98.64,98.33,98.52,6597.0,83.0755,83.3374,83.0755,83.236,6597.0
2018-03-02 10:20:00,98.52,98.78,98.44,98.64,5806.0,83.236,83.4557,83.1684,83.3374,5806.0
2018-03-02 10:25:00,98.7,98.73,98.56,98.56,3647.0,83.3881,83.4134,83.2698,83.2698,3647.0
2018-03-02 10:30:00,98.58,98.82,98.58,98.82,8200.0,83.2867,83.4895,83.2867,83.4895,8200.0
2018-03-02 10:35:00,98.83,98.88,98.77,98.78,7737.0,83.4979,83.5402,83.4472,83.4557,7737.0
2018-03-02 10:40:00,98.84,98.86,98.6,98.62,8787.0,83.5064,83.5233,83.3036,83.3205,8787.0
2018-03-02 10:45:00,98.64,98.68,98.53,98.55,5735.0,83.3374,83.3712,83.2445,83.2614,5735.0
2018-03-02 10:50:00,98.51,98.56,98.42,98.44,4069.0,83.2276,83.2698,83.1515,83.1684,4069.0
2018-03-02 10:55:00,98.5,98.54,98.4,98.4,3178.0,83.2191,83.2529,83.1346,83.1346,3178.0
2018-03-02 11:00:00,98.42,98.42,98.3,98.31,2700.0,83.1515,83.1515,83.0501,83.0586,2700.0
2018-03-02 11:05:00,98.35,98.35,98.22,98.31,34083.0,83.0924,83.0924,82.9826,83.0586,34083.0
2018-03-02 11:10:00,98.33,98.37,98.16,98.19,32098.0,83.0755,83.1093,82.9319,82.9572,32098.0
2018-03-02 11:15:00,98.2,98.22,98.1,98.14,2100.0,82.9657,82.9826,82.8812,82.915,2100.0
2018-03-02 11:20:00,98.13,98.19,98.12,98.17,5721.0,82.9065,82.9572,82.8981,82.9403,5721.0
2018-03-02 11:25:00,98.27,98.42,98.27,98.32,5353.0,83.0248,83.1515,83.0248,83.067,5353.0
2018-03-02 11:30:00,98.29,98.4,98.27,98.31,4799.0,83.0417,83.1346,83.0248,83.0586,4799.0
2018-03-02 11:35:00,98.35,98.35,98.15,98.16,3950.0,83.0924,83.0924,82.9234,82.9319,3950.0
2018-03-02 11:40:00,98.2,98.29,98.13,98.2,3617.0,82.9657,83.0417,82.9065,82.9657,3617.0
2018-03-02 11:45:00,98.21,98.42,98.18,98.36,4794.0,82.9741,83.1515,82.9488,83.1008,4794.0
2018-03-02 11:50:00,98.38,98.47,98.34,98.41,3861.0,83.1177,83.1938,83.0839,83.1431,3861.0
2018-03-02 11:55:00,98.44,98.55,98.42,98.55,7016.0,83.1684,83.2614,83.1515,83.2614,7016.0
2018-03-02 12:00:00,98.52,98.59,98.47,98.55,10840.0,83.236,83.2952,83.1938,83.2614,10840.0
2018-03-02 12:05:00,98.54,98.61,98.46,98.61,6278.0,83.2529,83.3121,83.1853,83.3121,6278.0
2018-03-02 12:10:00,98.61,98.62,98.51,98.51,6475.0,83.3121,83.3205,83.2276,83.2276,6475.0
2018-03-02 12:15:00,98.53,98.55,98.45,98.45,3828.0,83.2445,83.2614,83.1769,83.1769,3828.0
2018-03-02 12:20:00,98.49,98.62,98.49,98.62,4100.0,83.2107,83.3205,83.2107,83.3205,4100.0
2018-03-02 12:25:00,98.61,98.66,98.53,98.63,6706.0,83.3121,83.3543,83.2445,83.329,6706.0
2018-03-02 12:30:00,98.61,98.62,98.47,98.48,3300.0,83.3121,83.3205,83.1938,83.2022,3300.0
2018-03-02 12:35:00,98.49,98.6,98.49,98.51,4705.0,83.2107,83.3036,83.2107,83.2276,4705.0
2018-03-02 12:40:00,98.48,98.54,98.44,98.44,4679.0,83.2022,83.2529,83.1684,83.1684,4679.0
2018-03-02 12:45:00,98.45,98.46,98.38,98.38,3800.0,83.1769,83.1853,83.1177,83.1177,3800.0
2018-03-02 12:50:00,98.39,98.48,98.39,98.48,6292.0,83.1262,83.2022,83.1262,83.2022,6292.0
2018-03-02 12:55:00,98.47,98.55,98.4,98.5,3150.0,83.1938,83.2614,83.1346,83.2191,3150.0
2018-03-02 13:00:00,98.42,98.43,98.3,98.3,2450.0,83.1515,83.16,83.0501,83.0501,2450.0
2018-03-02 13:05:00,98.34,98.35,98.27,98.31,4311.0,83.0839,83.0924,83.0248,83.0586,4311.0
2018-03-02 13:10:00,98.27,98.29,98.2,98.23,2956.0,83.0248,83.0417,82.9657,82.991,2956.0
2018-03-02 13:15:00,98.2,98.27,98.19,98.19,4090.0,82.9657,83.0248,82.9572,82.9572,4090.0
2018-03-02 13:20:00,98.24,98.27,98.22,98.27,1350.0,82.9995,83.0248,82.9826,83.0248,1350.0
2018-03-02 13:25:00,98.29,98.45,98.28,98.38,10610.0,83.0417,83.1769,83.0333,83.1177,10610.0
2018-03-02 13:30:00,98.38,98.39,98.27,98.27,3400.0,83.1177,83.1262,83.0248,83.0248,3400.0
2018-03-02 13:35:00,98.24,98.36,98.24,98.34,3530.0,82.9995,83.1008,82.9995,83.0839,3530.0
2018-03-02 13:40:00,98.38,98.48,98.38,98.45,4308.0,83.1177,83.2022,83.1177,83.1769,4308.0
2018-03-02 13:45:00,98.48,98.51,98.42,98.44,2669.0,83.2022,83.2276,83.1515,83.1684,2669.0
2018-03-02 13:50:00,98.49,98.56,98.45,98.45,5143.0,83.2107,83.2698,83.1769,83.1769,5143.0
2018-03-02 13:55:00,98.45,98.51,98.4,98.45,7455.0,83.1769,83.2276,83.1346,83.1769,7455.0
2018-03-02 14:00:00,98.49,98.52,98.38,98.41,7705.0,83.2107,83.236,83.1177,83.1431,7705.0
2018-03-02 14:05:00,98.36,98.43,98.29,98.29,3325.0,83.1008,83.16,83.0417,83.0417,3325.0
2018-03-02 14:10:00,98.28,98.41,98.28,98.37,5532.0,83.0333,83.1431,83.0333,83.1093,5532.0
2018-03-02 14:15:00,98.39,98.39,98.23,98.23,3200.0,83.1262,83.1262,82.991,82.991,3200.0
2018-03-02 14:20:00,98.22,98.26,98.12,98.12,13388.0,82.9826,83.0164,82.8981,82.8981,13388.0
2018-03-02 14:25:00,98.15,98.24,98.14,98.14,6219.0,82.9234,82.9995,82.915,82.915,6219.0
2018-03-02 14:30:00,98.19,98.24,98.09,98.09,6117.0,82.9572,82.9995,82.8727,82.8727,6117.0
2018-03-02 14:35:00,98.12,98.22,98.12,98.22,2400.0,82.8981,82.9826,82.8981,82.9826,2400.0
2018-03-02 14:40:00,98.27,98.3,98.19,98.29,7421.0,83.0248,83.0501,82.9572,83.0417,7421.0
2018-03-02 14:45:00,98.32,98.38,98.3,98.37,3350.0,83.067,83.1177,83.0501,83.1093,3350.0
2018-03-02 14:50:00,98.4,98.42,98.3,98.3,5580.0,83.1346,83.1515,83.0501,83.0501,5580.0
2018-03-02 14:55:00,98.29,98.29,98.17,98.2,4110.0,83.0417,83.0417,82.9403,82.9657,4110.0
2018-03-02 15:00:00,98.19,98.19,98.14,98.14,4469.0,82.9572,82.9572,82.915,82.915,4469.0
2018-03-02 15:05:00,98.16,98.17,98.05,98.14,5820.0,82.9319,82.9403,82.8389,82.915,5820.0
2018-03-02 15:10:00,98.11,98.13,98.06,98.09,3715.0,82.8896,82.9065,82.8474,82.8727,3715.0
2018-03-02 15:15:00,98.14,98.17,98.06,98.13,9623.0,82.915,82.9403,82.8474,82.9065,9623.0
2018-03-02 15:20:00,98.15,98.15,98.11,98.12,5000.0,82.9234,82.9234,82.8896,82.8981,5000.0
2018-03-02 15:25:00,98.11,98.15,98.05,98.12,6485.0,82.8896,82.9234,82.8389,82.8981,6485.0
2018-03-02 15:30:00,98.08,98.26,98.08,98.26,10687.0,82.8643,83.0164,82.8643,83.0164,10687.0
2018-03-02 15:35:00,98.24,98.4,98.2,98.36,10043.0,82.9995,83.1346,82.9657,83.1008,10043.0
2018-03-02 15:40:00,98.4,98.44,98.34,98.44,10860.0,83.1346,83.1684,83.0839,83.1684,10860.0
2018-03-02 15:45:00,98.45,98.58,98.34,98.58,18324.0,83.1769,83.2867,83.0839,83.2867,18324.0
2018-03-02 15:50:00,98.6,98.83,98.59,98.8,32807.0,83.3036,83.4979,83.2952,83.4726,32807.0
2018-03-02 15:55:00,98.8,98.98,98.78,98.84,96416.0,83.4726,83.6247,83.4557,83.5064,96416.0
2018-03-05 09:30:00,98.51,98.92,98.51,98.92,21874.0,83.2276,83.574,83.2276,83.574,21874.0
2018-03-05 09:35:00,98.99,99.3,98.99,99.21,8888.0,83.6331,83.895,83.6331,83.819,8888.0
2018-03-05 09:40:00,99.17,99.43,99.08,99.11,7229.0,83.7852,84.0048,83.7091,83.7345,7229.0
2018-03-05 09:45:00,99.17,99.21,98.92,98.92,18341.0,83.7852,83.819,83.574,83.574,18341.0
2018-03-05 09:50:00,98.82,98.92,98.62,98.62,7545.0,83.4895,83.574,83.3205,83.3205,7545.0
2018-03-05 09:55:00,98.62,98.88,98.57,98.74,5973.0,83.3205,83.5402,83.2783,83.4219,5973.0
2018-03-05 10:00:00,98.78,98.96,98.77,98.91,8750.0,83.4557,83.6078,83.4472,83.5655,8750.0
2018-03-05 10:05:00,98.96,98.97,98.71,98.71,8941.0,83.6078,83.6162,83.3965,83.3965,8941.0
2018-03-05 10:10:00,98.74,98.86,98.53,98.63,12226.0,83.4219,83.5233,83.2445,83.329,12226.0
2018-03-05 10:15:00,98.66,98.7,98.63,98.67,3129.0,83.3543,83.3881,83.329,83.3627,3129.0
2018-03-05 10:20:00,98.69,98.74,98.66,98.71,2000.0,83.3796,83.4219,83.3543,83.3965,2000.0
2018-03-05 10:25:00,98.64,98.7,98.6,98.7,3570.0,83.3374,83.3881,83.3036,83.3881,3570.0
2018-03-05 10:30:00,98.66,98.79,98.66,98.76,3800.0,83.3543,83.4641,83.3543,83.4388,3800.0
2018-03-05 10:35:00,98.73,98.86,98.72,98.79,1800.0,83.4134,83.5233,83.405,83.4641,1800.0
2018-03-05 10:40:00,98.79,98.79,98.66,98.66,4037.0,83.4641,83.4641,83.3543,83.3543,4037.0
2018-03-05 10:45:00,98.66,98.69,98.62,98.69,7519.0,83.3543,83.3796,83.3205,83.3796,7519.0
2018-03-05 10:50:00,98.72,98.77,98.67,98.77,2903.0,83.405,83.4472,83.3627,83.4472,2903.0
2018-03-05 10:55:00,98.74,98.81,98.69,98.73,6100.0,83.4219,83.481,83.3796,83.4134,6100.0
2018-03-05 11:00:00,98.72,98.86,98.71,98.79,4000.0,83.405,83.5233,83.3965,83.4641,4000.0
2018-03-05 11:05:00,98.84,98.98,98.84,98.93,3950.0,83.5064,83.6247,83.5064,83.5824,3950.0
2018-03-05 11:10:00,98.9,98.9,98.82,98.83,4001.0,83.5571,83.5571,83.4895,83.4979,4001.0
2018-03-05 11:15:00,98.8,98.82,98.71,98.82,3808.0,83.4726,83.4895,83.3965,83.4895,3808.0
2018-03-05 11:20:00,98.83,98.9,98.79,98.9,3740.0,83.4979,83.5571,83.4641,83.5571,3740.0
2018-03-05 11:25:00,98.9,99.13,98.9,99.08,7039.0,83.5571,83.7514,83.5571,83.7091,7039.0
2018-03-05 11:30:00,99.14,99.25,99.1,99.18,4500.0,83.7598,83.8528,83.726,83.7936,4500.0
2018-03-05 11:35:00,99.2,99.24,99.13,99.24,3841.0,83.8105,83.8443,83.7514,83.8443,3841.0
2018-03-05 11:40:00,99.3,99.36,99.29,99.36,3522.0,83.895,83.9457,83.8866,83.9457,3522.0
2018-03-05 11:45:00,99.36,99.38,99.18,99.19,5376.0,83.9457,83.9626,83.7936,83.8021,5376.0
2018-03-05 11:50:00,99.21,99.28,99.19,99.21,3116.0,83.819,83.8781,83.8021,83.819,3116.0
2018-03-05 11:55:00,99.17,99.23,99.11,99.12,6108.0,83.7852,83.8359,83.7345,83.7429,6108.0
2018-03-05 12:00:00,99.1,99.23,99.09,99.22,6299.0,83.726,83.8359,83.7176,83.8274,6299.0
2018-03-05 12:05:00,99.27,99.27,99.18,99.21,2667.0,83.8697,83.8697,83.7936,83.819,2667.0
2018-03-05 12:10:00,99.24,99.28,99.17,99.18,3500.0,83.8443,83.8781,83.7852,83.7936,3500.0
2018-03-05 12:15:00,99.18,99.25,99.18,99.23,4900.0,83.7936,83.8528,83.7936,83.8359,4900.0
2018-03-05 12:20:00,99.22,99.28,99.1,99.1,4856.0,83.8274,83.8781,83.726,83.726,4856.0
2018-03-05 12:25:00,99.06,99.13,99.06,99.09,1842.0,83.6922,83.7514,83.6922,83.7176,1842.0
2018-03-05 12:30:00,99.11,99.15,99.04,99.04,6515.0,83.7345,83.7683,83.6753,83.6753,6515.0
2018-03-05 12:35:00,99.08,99.2,99.08,99.14,3300.0,83.7091,83.8105,83.7091,83.7598,3300.0
2018-03-05 12:40:00,99.14,99.2,99.11,99.11,5830.0,83.7598,83.8105,83.7345,83.7345,5830.0
2018-03-05 12:45:00,99.11,99.21,99.11,99.12,4601.0,83.7345,83.819,83.7345,83.7429,4601.0
2018-03-05 12:50:00,99.12,99.12,99.04,99.05,3300.0,83.7429,83.7429,83.6753,83.6838,3300.0
2018-03-05 12:55:00,99.08,99.12,99.04,99.1,4047.0,83.7091,83.7429,83.6753,83.726,4047.0
2018-03-05 13:00:00,99.09,99.2,99.08,99.2,5991.0,83.7176,83.8105,83.7091,83.8105,5991.0
2018-03-05 13:05:00,99.22,99.39,99.22,99.31,11008.0,83.8274,83.9711,83.8274,83.9035,11008.0
2018-03-05 13:10:00,99.33,99.37,99.26,99.26,5500.0,83.9204,83.9542,83.8612,83.8612,5500.0
2018-03-05 13:15:00,99.24,99.28,99.14,99.15,6325.0,83.8443,83.8781,83.7598,83.7683,6325.0
2018-03-05 13:20:00,99.16,99.32,99.16,99.32,6136.0,83.7767,83.9119,83.7767,83.9119,6136.0
2018-03-05 13:25:00,99.34,99.38,99.3,99.38,4021.0,83.9288,83.9626,83.895,83.9626,4021.0
2018-03-05 13:30:00,99.4,99.41,99.19,99.32,6227.0,83.9795,83.9879,83.8021,83.9119,6227.0
2018-03-05 13:35:00,99.31,99.37,99.27,99.27,3327.0,83.9035,83.9542,83.8697,83.8697,3327.0
2018-03-05 13:40:00,99.31,99.38,99.24,99.26,6753.0,83.9035,83.9626,83.8443,83.8612,6753.0
2018-03-05 13:45:00,99.26,99.28,99.08,99.13,5681.0,83.8612,83.8781,83.7091,83.7514,5681.0
2018-03-05 13:50:00,99.13,99.13,99.05,99.05,4289.0,83.7514,83.7514,83.6838,83.6838,4289.0
2018-03-05 13:55:00,99.06,99.12,99.06,99.08,6066.0,83.6922,83.7429,83.6922,83.7091,6066.0
2018-03-05 14:00:00,99.08,99.11,98.88,98.93,12850.0,83.7091,83.7345,83.5402,83.5824,12850.0
2018-03-05 14:05:00,98.9,98.99,98.87,98.98,7667.0,83.5571,83.6331,83.5317,83.6247,7667.0
2018-03-05 14:10:00,99.0,99.0,98.87,98.91,4559.0,83.6416,83.6416,83.5317,83.5655,4559.0
2018-03-05 14:15:00,98.94,98.97,98.84,98.85,8614.0,83.5909,83.6162,83.5064,83.5148,8614.0
2018-03-05 14:20:00,98.83,98.89,98.82,98.85,6528.0,83.4979,83.5486,83.4895,83.5148,6528.0
2018-03-05 14:25:00,98.88,99.0,98.88,98.95,4191.0,83.5402,83.6416,83.5402,83.5993,4191.0
2018-03-05 14:30:00,98.94,99.16,98.94,99.16,7300.0,83.5909,83.7767,83.5909,83.7767,7300.0
2018-03-05 14:35:00,99.16,99.33,99.13,99.32,8034.0,83.7767,83.9204,83.7514,83.9119,8034.0
2018-03-05 14:40:00,99.33,99.38,99.21,99.27,8775.0,83.9204,83.9626,83.819,83.8697,8775.0
2018-03-05 14:45:00,99.26,99.32,99.25,99.31,4386.0,83.8612,83.9119,83.8528,83.9035,4386.0
2018-03-05 14:50:00,99.3,99.39,99.3,99.39,9140.0,83.895,83.9711,83.895,83.9711,9140.0
2018-03-05 14:55:00,99.41,99.5,99.4,99.47,4914.0,83.9879,84.064,83.9795,84.0386,4914.0
2018-03-05 15:00:00,99.47,99.48,99.42,99.43,11906.0,84.0386,84.0471,83.9964,84.0048,11906.0
2018-03-05 15:05:00,99.41,99.46,99.29,99.29,12518.0,83.9879,84.0302,83.8866,83.8866,12518.0
2018-03-05 15:10:00,99.29,99.3,99.2,99.2,12789.0,83.8866,83.895,83.8105,83.8105,12789.0
2018-03-05 15:15:00,99.17,99.19,99.1,99.18,11495.0,83.7852,83.8021,83.726,83.7936,11495.0
2018-03-05 15:20:00,99.2,99.35,99.2,99.3,7700.0,83.8105,83.9373,83.8105,83.895,7700.0
2018-03-05 15:25:00,99.31,99.33,99.26,99.29,9647.0,83.9035,83.9204,83.8612,83.8866,9647.0
2018-03-05 15:30:00,99.31,99.39,99.28,99.37,12763.0,83.9035,83.9711,83.8781,83.9542,12763.0
2018-03-05 15:35:00,99.37,99.47,99.35,99.42,15670.0,83.9542,84.0386,83.9373,83.9964,15670.0
2018-03-05 15:40:00,99.41,99.44,99.34,99.4,17237.0,83.9879,84.0133,83.9288,83.9795,17237.0
2018-03-05 15:45:00,99.4,99.42,99.34,99.35,21983.0,83.9795,83.9964,83.9288,83.9373,21983.0
2018-03-05 15:50:00,99.34,99.41,99.32,99.35,29678.0,83.9288,83.9879,83.9119,83.9373,29678.0
2018-03-05 15:55:00,99.35,99.47,99.34,99.42,56388.0,83.9373,84.0386,83.9288,83.9964,56388.0
2018-03-06 09:30:00,99.45,99.62,99.27,99.47,47612.0,84.0217,84.1654,83.8697,84.0386,47612.0
2018-03-06 09:35:00,99.5,99.51,99.16,99.5,14297.0,84.064,84.0724,83.7767,84.064,14297.0
2018-03-06 09:40:00,99.46,99.49,99.08,99.17,18199.0,84.0302,84.0555,83.7091,83.7852,18199.0
2018-03-06 09:45:00,99.27,99.32,99.11,99.17,7819.0,83.8697,83.9119,83.7345,83.7852,7819.0
2018-03-06 09:50:00,99.24,99.24,98.98,99.16,19257.0,83.8443,83.8443,83.6247,83.7767,19257.0
2018-03-06 09:55:00,99.16,99.43,99.14,99.14,10584.0,83.7767,84.0048,83.7598,83.7598,10584.0
2018-03-06 10:00:00,99.15,99.15,98.94,99.09,8700.0,83.7683,83.7683,83.5909,83.7176,8700.0
2018-03-06 10:05:00,99.13,99.18,99.03,99.04,4300.0,83.7514,83.7936,83.6669,83.6753,4300.0
2018-03-06 10:10:00,99.01,99.15,98.99,99.06,14989.0,83.65,83.7683,83.6331,83.6922,14989.0
2018-03-06 10:15:00,99.04,99.19,98.88,99.19,54961.0,83.6753,83.8021,83.5402,83.8021,54961.0
2018-03-06 10:20:00,99.15,99.18,99.06,99.06,3400.0,83.7683,83.7936,83.6922,83.6922,3400.0
2018-03-06 10:25:00,99.06,99.12,98.98,99.08,3798.0,83.6922,83.7429,83.6247,83.7091,3798.0
2018-03-06 10:30:00,99.08,99.08,98.93,99.08,4930.0,83.7091,83.7091,83.5824,83.7091,4930.0
2018-03-06 10:35:00,99.05,99.11,99.01,99.04,3600.0,83.6838,83.7345,83.65,83.6753,3600.0
2018-03-06 10:40:00,99.03,99.13,98.97,99.13,7208.0,83.6669,83.7514,83.6162,83.7514,7208.0
2018-03-06 10:45:00,99.08,99.19,99.06,99.08,1700.0,83.7091,83.8021,83.6922,83.7091,1700.0
2018-03-06 10:50:00,99.07,99.11,99.0,99.02,7268.0,83.7007,83.7345,83.6416,83.6585,7268.0
2018-03-06 10:55:00,99.03,99.07,98.92,98.95,4300.0,83.6669,83.7007,83.574,83.5993,4300.0
2018-03-06 11:00:00,98.92,99.02,98.88,98.88,5300.0,83.574,83.6585,83.5402,83.5402,5300.0
2018-03-06 11:05:00,98.88,98.93,98.81,98.87,3803.0,83.5402,83.5824,83.481,83.5317,3803.0
2018-03-06 11:10:00,98.83,98.91,98.82,98.89,3232.0,83.4979,83.5655,83.4895,83.5486,3232.0
2018-03-06 11:15:00,98.89,98.97,98.86,98.96,2700.0,83.5486,83.6162,83.5233,83.6078,2700.0
2018-03-06 11:20:00,98.92,98.93,98.8,98.83,2500.0,83.574,83.5824,83.4726,83.4979,2500.0
2018-03-06 11:25:00,98.79,98.94,98.79,98.91,6242.0,83.4641,83.5909,83.4641,83.5655,6242.0
2018-03-06 11:30:00,98.9,98.9,98.75,98.78,5069.0,83.5571,83.5571,83.4303,83.4557,5069.0
2018-03-06 11:35:00,98.78,98.78,98.67,98.67,6252.0,83.4557,83.4557,83.3627,83.3627,6252.0
2018-03-06 11:40:00,98.67,98.82,98.67,98.82,1832.0,83.3627,83.4895,83.3627,83.4895,1832.0
2018-03-06 11:45:00,98.81,98.87,98.81,98.87,1103.0,83.481,83.5317,83.481,83.5317,1103.0
2018-03-06 11:50:00,98.83,98.93,98.81,98.93,3514.0,83.4979,83.5824,83.481,83.5824,3514.0
2018-03-06 11:55:00,98.94,98.94,98.86,98.91,2218.0,83.5909,83.5909,83.5233,83.5655,2218.0
2018-03-06 12:00:00,98.92,98.96,98.91,98.96,3090.0,83.574,83.6078,83.5655,83.6078,3090.0
2018-03-06 12:05:00,98.96,98.98,98.92,98.98,1900.0,83.6078,83.6247,83.574,83.6247,1900.0
2018-03-06 12:10:00,98.98,99.0,98.92,98.98,3900.0,83.6247,83.6416,83.574,83.6247,3900.0
2018-03-06 12:15:00,99.0,99.0,98.94,98.98,1450.0,83.6416,83.6416,83.5909,83.6247,1450.0
2018-03-06 12:20:00,98.93,98.93,98.85,98.92,1951.0,83.5824,83.5824,83.5148,83.574,1951.0
2018-03-06 12:25:00,98.91,98.97,98.89,98.91,3300.0,83.5655,83.6162,83.5486,83.5655,3300.0
2018-03-06 12:30:00,98.9,99.02,98.89,98.98,4756.0,83.5571,83.6585,83.5486,83.6247,4756.0
2018-03-06 12:35:00,99.01,99.08,99.0,99.05,1900.0,83.65,83.7091,83.6416,83.6838,1900.0
2018-03-06 12:40:00,99.09,99.14,99.07,99.13,4900.0,83.7176,83.7598,83.7007,83.7514,4900.0
2018-03-06 12:45:00,99.1,99.11,99.03,99.08,6775.0,83.726,83.7345,83.6669,83.7091,6775.0
2018-03-06 12:50:00,99.1,99.1,99.07,99.07,600.0,83.726,83.726,83.7007,83.7007,600.0
2018-03-06 12:55:00,99.1,99.25,99.1,99.24,3300.0,83.726,83.8528,83.726,83.8443,3300.0
2018-03-06 13:00:00,99.27,99.27,99.2,99.24,9904.0,83.8697,83.8697,83.8105,83.8443,9904.0
2018-03-06 13:05:00,99.23,99.25,99.21,99.23,4272.0,83.8359,83.8528,83.819,83.8359,4272.0
2018-03-06 13:10:00,99.21,99.34,99.18,99.34,3000.0,83.819,83.9288,83.7936,83.9288,3000.0
2018-03-06 13:15:00,99.35,99.44,99.35,99.44,3300.0,83.9373,84.0133,83.9373,84.0133,3300.0
2018-03-06 13:20:00,99.45,99.53,99.4,99.5,3500.0,84.0217,84.0893,83.9795,84.064,3500.0
2018-03-06 13:25:00,99.49,99.56,99.47,99.56,2844.0,84.0555,84.1147,84.0386,84.1147,2844.0
2018-03-06 13:30:00,99.57,99.58,99.44,99.47,5494.0,84.1231,84.1316,84.0133,84.0386,5494.0
2018-03-06 13:35:00,99.42,99.49,99.41,99.49,2418.0,83.9964,84.0555,83.9879,84.0555,2418.0
2018-03-06 13:40:00,99.49,99.53,99.47,99.47,2428.0,84.0555,84.0893,84.0386,84.0386,2428.0
2018-03-06 13:45:00,99.47,99.5,99.33,99.33,24986.0,84.0386,84.064,83.9204,83.9204,24986.0
2018-03-06 13:50:00,99.33,99.42,99.33,99.39,3327.0,83.9204,83.9964,83.9204,83.9711,3327.0
2018-03-06 13:55:00,99.4,99.4,99.25,99.28,17287.0,83.9795,83.9795,83.8528,83.8781,17287.0
2018-03-06 14:00:00,99.3,99.3,99.22,99.23,6081.0,83.895,83.895,83.8274,83.8359,6081.0
2018-03-06 14:05:00,99.21,99.26,99.17,99.26,7402.0,83.819,83.8612,83.7852,83.8612,7402.0
2018-03-06 14:10:00,99.27,99.33,99.14,99.18,6910.0,83.8697,83.9204,83.7598,83.7936,6910.0
2018-03-06 14:15:00,99.18,99.19,99.13,99.19,2130.0,83.7936,83.8021,83.7514,83.8021,2130.0
2018-03-06 14:20:00,99.17,99.29,99.17,99.28,2636.0,83.7852,83.8866,83.7852,83.8781,2636.0
2018-03-06 14:25:00,99.27,99.32,99.23,99.23,1707.0,83.8697,83.9119,83.8359,83.8359,1707.0
2018-03-06 14:30:00,99.26,99.3,99.24,99.27,4508.0,83.8612,83.895,83.8443,83.8697,4508.0
2018-03-06 14:35:00,99.3,99.37,99.3,99.37,2580.0,83.895,83.9542,83.895,83.9542,2580.0
2018-03-06 14:40:00,99.38,99.41,99.35,99.41,6000.0,83.9626,83.9879,83.9373,83.9879,6000.0
2018-03-06 14:45:00,99.43,99.43,99.35,99.4,20933.0,84.0048,84.0048,83.9373,83.9795,20933.0
2018-03-06 14:50:00,99.42,99.46,99.39,99.45,7792.0,83.9964,84.0302,83.9711,84.0217,7792.0
2018-03-06 14:55:00,99.43,99.44,99.4,99.41,3150.0,84.0048,84.0133,83.9795,83.9879,3150.0
2018-03-06 15:00:00,99.43,99.47,99.35,99.38,9463.0,84.0048,84.0386,83.9373,83.9626,9463.0
2018-03-06 15:05:00,99.39,99.4,99.36,99.36,4857.0,83.9711,83.9795,83.9457,83.9457,4857.0
2018-03-06 15:10:00,99.34,99.36,99.29,99.29,5000.0,83.9288,83.9457,83.8866,83.8866,5000.0
2018-03-06 15:15:00,99.28,99.31,99.25,99.26,7367.0,83.8781,83.9035,83.8528,83.8612,7367.0
2018-03-06 15:20:00,99.25,99.38,99.25,99.35,11762.0,83.8528,83.9626,83.8528,83.9373,11762.0
2018-03-06 15:25:00,99.33,99.53,99.32,99.51,5456.0,83.9204,84.0893,83.9119,84.0724,5456.0
2018-03-06 15:30:00,99.51,99.51,99.46,99.49,7291.0,84.0724,84.0724,84.0302,84.0555,7291.0
2018-03-06 15:35:00,99.5,99.51,99.45,99.48,6566.0,84.064,84.0724,84.0217,84.0471,6566.0
2018-03-06 15:40:00,99.48,99.55,99.4,99.42,21170.0,84.0471,84.1062,83.9795,83.9964,21170.0
2018-03-06 15:45:00,99.42,99.48,99.26,99.33,23782.0,83.9964,84.0471,83.8612,83.9204,23782.0
2018-03-06 15:50:00,99.34,99.44,99.27,99.3,34995.0,83.9288,84.0133,83.8697,83.895,34995.0
2018-03-06 15:55:00,99.29,99.41,99.24,99.37,80326.0,83.8866,83.9879,83.8443,83.9542,80326.0
2018-03-07 09:30:00,98.4,98.7,98.08,98.35,23066.0,83.1346,83.3881,82.8643,83.0924,23066.0
2018-03-07 09:35:00,98.32,98.46,98.16,98.46,7407.0,83.067,83.1853,82.9319,83.1853,7407.0
2018-03-07 09:40:00,98.47,98.88,98.47,98.56,9013.0,83.1938,83.5402,83.1938,83.2698,9013.0
2018-03-07 09:45:00,98.7,98.79,98.57,98.61,10987.0,83.3881,83.4641,83.2783,83.3121,10987.0
2018-03-07 09:50:00,98.64,98.82,98.59,98.82,9490.0,83.3374,83.4895,83.2952,83.4895,9490.0
2018-03-07 09:55:00,98.8,98.92,98.72,98.88,10359.0,83.4726,83.574,83.405,83.5402,10359.0
2018-03-07 10:00:00,98.87,98.87,98.74,98.84,9344.0,83.5317,83.5317,83.4219,83.5064,9344.0
2018-03-07 10:05:00,98.89,99.03,98.86,99.03,5532.0,83.5486,83.6669,83.5233,83.6669,5532.0
2018-03-07 10:10:00,99.06,99.13,98.92,99.02,6632.0,83.6922,83.7514,83.574,83.6585,6632.0
2018-03-07 10:15:00,99.06,99.29,99.04,99.28,9257.0,83.6922,83.8866,83.6753,83.8781,9257.0
2018-03-07 10:20:00,99.32,99.36,99.11,99.12,6844.0,83.9119,83.9457,83.7345,83.7429,6844.0
2018-03-07 10:25:00,99.18,99.23,99.13,99.16,3600.0,83.7936,83.8359,83.7514,83.7767,3600.0
2018-03-07 10:30:00,99.09,99.14,98.92,99.08,10165.0,83.7176,83.7598,83.574,83.7091,10165.0
2018-03-07 10:35:00,99.11,99.17,99.02,99.12,13098.0,83.7345,83.7852,83.6585,83.7429,13098.0
2018-03-07 10:40:00,99.15,99.34,99.12,99.28,7675.0,83.7683,83.9288,83.7429,83.8781,7675.0
2018-03-07 10:45:00,99.3,99.47,99.24,99.45,3948.0,83.895,84.0386,83.8443,84.0217,3948.0
2018-03-07 10:50:00,99.43,99.45,99.35,99.35,6882.0,84.0048,84.0217,83.9373,83.9373,6882.0
2018-03-07 10:55:00,99.36,99.45,99.31,99.43,6874.0,83.9457,84.0217,83.9035,84.0048,6874.0
2018-03-07 11:00:00,99.43,99.43,99.2,99.2,3700.0,84.0048,84.0048,83.8105,83.8105,3700.0
2018-03-07 11:05:00,99.16,99.2,99.09,99.19,4226.0,83.7767,83.8105,83.7176,83.8021,4226.0
2018-03-07 11:10:00,99.16,99.18,99.04,99.06,7800.0,83.7767,83.7936,83.6753,83.6922,7800.0
2018-03-07 11:15:00,99.04,99.18,99.04,99.05,5153.0,83.6753,83.7936,83.6753,83.6838,5153.0
2018-03-07 11:20:00,99.06,99.17,99.01,99.13,3929.0,83.6922,83.7852,83.65,83.7514,3929.0
2018-03-07 11:25:00,99.11,99.19,99.06,99.06,5174.0,83.7345,83.8021,83.6922,83.6922,5174.0
2018-03-07 11:30:00,99.07,99.17,98.99,99.02,3628.0,83.7007,83.7852,83.6331,83.6585,3628.0
2018-03-07 11:35:00,99.02,99.08,99.01,99.04,5837.0,83.6585,83.7091,83.65,83.6753,5837.0
2018-03-07 11:40:00,99.06,99.16,99.04,99.04,14225.0,83.6922,83.7767,83.6753,83.6753,14225.0
2018-03-07 11:45:00,99.03,99.06,98.92,98.92,3348.0,83.6669,83.6922,83.574,83.574,3348.0
2018-03-07 11:50:00,98.9,98.96,98.9,98.93,4692.0,83.5571,83.6078,83.5571,83.5824,4692.0
2018-03-07 11:55:00,98.92,98.94,98.82,98.82,4700.0,83.574,83.5909,83.4895,83.4895,4700.0
2018-03-07 12:00:00,98.83,98.84,98.78,98.83,8804.0,83.4979,83.5064,83.4557,83.4979,8804.0
2018-03-07 12:05:00,98.84,98.9,98.81,98.82,11612.0,83.5064,83.5571,83.481,83.4895,11612.0
2018-03-07 12:10:00,98.82,98.85,98.7,98.85,9000.0,83.4895,83.5148,83.3881,83.5148,9000.0
2018-03-07 12:15:00,98.82,99.01,98.81,98.99,8221.0,83.4895,83.65,83.481,83.6331,8221.0
2018-03-07 12:20:00,99.02,99.06,98.96,98.98,12869.0,83.6585,83.6922,83.6078,83.6247,12869.0
2018-03-07 12:25:00,99.01,99.02,98.85,98.87,5065.0,83.65,83.6585,83.5148,83.5317,5065.0
2018-03-07 12:30:00,98.88,98.89,98.82,98.86,3098.0,83.5402,83.5486,83.4895,83.5233,3098.0
2018-03-07 12:35:00,98.86,98.96,98.85,98.94,4811.0,83.5233,83.6078,83.5148,83.5909,4811.0
2018-03-07 12:40:00,98.91,98.97,98.87,98.94,4901.0,83.5655,83.6162,83.5317,83.5909,4901.0
2018-03-07 12:45:00,98.95,99.07,98.89,98.89,26278.0,83.5993,83.7007,83.5486,83.5486,26278.0
2018-03-07 12:50:00,98.92,98.97,98.9,98.95,4542.0,83.574,83.6162,83.5571,83.5993,4542.0
2018-03-07 12:55:00,98.97,99.01,98.94,99.0,4200.0,83.6162,83.65,83.5909,83.6416,4200.0
2018-03-07 13:00:00,98.98,98.98,98.92,98.93,2974.0,83.6247,83.6247,83.574,83.5824,2974.0
2018-03-07 13:05:00,98.93,98.94,98.91,98.94,1642.0,83.5824,83.5909,83.5655,83.5909,1642.0
2018-03-07 13:10:00,98.92,98.94,98.85,98.86,4174.0,83.574,83.5909,83.5148,83.5233,4174.0
2018-03-07 13:15:00,98.86,98.97,98.85,98.95,2910.0,83.5233,83.6162,83.5148,83.5993,2910.0
2018-03-07 13:20:00,98.95,99.06,98.95,99.06,1400.0,83.5993,83.6922,83.5993,83.6922,1400.0
2018-03-07 13:25:00,99.08,99.12,99.03,99.12,5050.0,83.7091,83.7429,83.6669,83.7429,5050.0
2018-03-07 13:30:00,99.15,99.2,99.06,99.06,3250.0,83.7683,83.8105,83.6922,83.6922,3250.0
2018-03-07 13:35:00,99.08,99.08,99.01,99.05,1760.0,83.7091,83.7091,83.65,83.6838,1760.0
2018-03-07 13:40:00,99.01,99.02,98.94,98.99,3141.0,83.65,83.6585,83.5909,83.6331,3141.0
2018-03-07 13:45:00,99.0,99.06,99.0,99.05,7179.0,83.6416,83.6922,83.6416,83.6838,7179.0
2018-03-07 13:50:00,99.05,99.06,99.02,99.06,1300.0,83.6838,83.6922,83.6585,83.6922,1300.0
2018-03-07 13:55:00,99.0,99.03,98.95,98.98,2946.0,83.6416,83.6669,83.5993,83.6247,2946.0
2018-03-07 14:00:00,98.99,99.01,98.94,99.0,4677.0,83.6331,83.65,83.5909,83.6416,4677.0
2018-03-07 14:05:00,98.99,99.02,98.98,99.02,4507.0,83.6331,83.6585,83.6247,83.6585,4507.0
2018-03-07 14:10:00,99.03,99.12,99.03,99.09,3600.0,83.6669,83.7429,83.6669,83.7176,3600.0
2018-03-07 14:15:00,99.08,99.11,99.07,99.08,1900.0,83.7091,83.7345,83.7007,83.7091,1900.0
2018-03-07 14:20:00,99.09,99.12,99.05,99.06,8855.0,83.7176,83.7429,83.6838,83.6922,8855.0
2018-03-07 14:25:00,99.03,99.05,98.96,98.97,5111.0,83.6669,83.6838,83.6078,83.6162,5111.0
2018-03-07 14:30:00,99.02,99.12,99.01,99.08,4965.0,83.6585,83.7429,83.65,83.7091,4965.0
2018-03-07 14:35:00,99.09,99.09,99.0,99.02,4132.0,83.7176,83.7176,83.6416,83.6585,4132.0
2018-03-07 14:40:00,99.01,99.04,98.99,99.03,4580.0,83.65,83.6753,83.6331,83.6669,4580.0
2018-03-07 14:45:00,99.01,99.07,98.98,99.07,10228.0,83.65,83.7007,83.6247,83.7007,10228.0
2018-03-07 14:50:00,99.12,99.12,99.04,99.07,4075.0,83.7429,83.7429,83.6753,83.7007,4075.0
2018-03-07 14:55:00,99.07,99.09,99.05,99.09,3466.0,83.7007,83.7176,83.6838,83.7176,3466.0
2018-03-07 15:00:00,99.09,99.15,99.09,99.14,3094.0,83.7176,83.7683,83.7176,83.7598,3094.0
2018-03-07 15:05:00,99.14,99.27,99.14,99.24,5424.0,83.7598,83.8697,83.7598,83.8443,5424.0
2018-03-07 15:10:00,99.24,99.26,99.22,99.22,5284.0,83.8443,83.8612,83.8274,83.8274,5284.0
2018-03-07 15:15:00,99.21,99.23,99.17,99.23,7628.0,83.819,83.8359,83.7852,83.8359,7628.0
2018-03-07 15:20:00,99.22,99.32,99.2,99.32,11017.0,83.8274,83.9119,83.8105,83.9119,11017.0
2018-03-07 15:25:00,99.32,99.42,99.31,99.42,10806.0,83.9119,83.9964,83.9035,83.9964,10806.0
2018-03-07 15:30:00,99.4,99.48,99.38,99.4,13054.0,83.9795,84.0471,83.9626,83.9795,13054.0
2018-03-07 15:35:00,99.41,99.57,99.39,99.54,24964.0,83.9879,84.1231,83.9711,84.0978,24964.0
2018-03-07 15:40:00,99.56,99.76,99.54,99.75,45654.0,84.1147,84.2837,84.0978,84.2752,45654.0
2018-03-07 15:45:00,99.75,99.8,99.7,99.75,50076.0,84.2752,84.3174,84.233,84.2752,50076.0
2018-03-07 15:50:00,99.76,99.78,99.64,99.77,53837.0,84.2837,84.3005,84.1823,84.2921,53837.0
2018-03-07 15:55:00,99.78,99.87,99.77,99.87,89880.0,84.3005,84.3766,84.2921,84.3766,89880.0
2018-03-08 09:30:00,100.0,100.35,99.59,100.1,59769.0,84.4864,84.7821,84.14,84.5709,59769.0
2018-03-08 09:35:00,100.06,100.08,99.32,99.32,30097.0,84.5371,84.554,83.9119,83.9119,30097.0
2018-03-08 09:40:00,99.29,99.32,98.93,99.29,9050.0,83.8866,83.9119,83.5824,83.8866,9050.0
2018-03-08 09:45:00,99.3,99.4,99.21,99.27,4000.0,83.895,83.9795,83.819,83.8697,4000.0
2018-03-08 09:50:00,99.42,99.42,99.12,99.13,5583.0,83.9964,83.9964,83.7429,83.7514,5583.0
2018-03-08 09:55:00,99.19,99.26,99.15,99.21,6933.0,83.8021,83.8612,83.7683,83.819,6933.0
2018-03-08 10:00:00,99.23,99.38,99.18,99.35,6064.0,83.8359,83.9626,83.7936,83.9373,6064.0
2018-03-08 10:05:00,99.38,99.66,99.35,99.64,7113.0,83.9626,84.1992,83.9373,84.1823,7113.0
2018-03-08 10:10:00,99.6,99.6,99.45,99.48,4700.0,84.1485,84.1485,84.0217,84.0471,4700.0
2018-03-08 10:15:00,99.49,99.5,99.34,99.49,5685.0,84.0555,84.064,83.9288,84.0555,5685.0
2018-03-08 10:20:00,99.58,99.62,99.54,99.62,3300.0,84.1316,84.1654,84.0978,84.1654,3300.0
2018-03-08 10:25:00,99.62,99.65,99.57,99.57,1196.0,84.1654,84.1907,84.1231,84.1231,1196.0
2018-03-08 10:30:00,99.55,99.73,99.54,99.67,4000.0,84.1062,84.2583,84.0978,84.2076,4000.0
2018-03-08 10:35:00,99.67,99.67,99.58,99.58,8388.0,84.2076,84.2076,84.1316,84.1316,8388.0
2018-03-08 10:40:00,99.57,99.57,99.43,99.5,11735.0,84.1231,84.1231,84.0048,84.064,11735.0
2018-03-08 10:45:00,99.5,99.6,99.47,99.58,6697.0,84.064,84.1485,84.0386,84.1316,6697.0
2018-03-08 10:50:00,99.58,99.67,99.57,99.66,11130.0,84.1316,84.2076,84.1231,84.1992,11130.0
2018-03-08 10:55:00,99.63,99.66,99.58,99.61,4681.0,84.1738,84.1992,84.1316,84.1569,4681.0
2018-03-08 11:00:00,99.61,99.65,99.58,99.59,13300.0,84.1569,84.1907,84.1316,84.14,13300.0
2018-03-08 11:05:00,99.59,99.61,99.56,99.57,3559.0,84.14,84.1569,84.1147,84.1231,3559.0
2018-03-08 11:10:00,99.57,99.6,99.46,99.46,4478.0,84.1231,84.1485,84.0302,84.0302,4478.0
2018-03-08 11:15:00,99.48,99.52,99.44,99.44,3206.0,84.0471,84.0809,84.0133,84.0133,3206.0
2018-03-08 11:20:00,99.45,99.49,99.39,99.39,9807.0,84.0217,84.0555,83.9711,83.9711,9807.0
2018-03-08 11:25:00,99.42,99.52,99.4,99.47,4200.0,83.9964,84.0809,83.9795,84.0386,4200.0
2018-03-08 11:30:00,99.46,99.5,99.39,99.45,2471.0,84.0302,84.064,83.9711,84.0217,2471.0
2018-03-08 11:35:00,99.46,99.46,99.4,99.44,1700.0,84.0302,84.0302,83.9795,84.0133,1700.0
2018-03-08 11:40:00,99.4,99.47,99.4,99.43,2200.0,83.9795,84.0386,83.9795,84.0048,2200.0
2018-03-08 11:45:00,99.47,99.53,99.46,99.48,3724.0,84.0386,84.0893,84.0302,84.0471,3724.0
2018-03-08 11:50:00,99.46,99.53,99.4,99.46,5600.0,84.0302,84.0893,83.9795,84.0302,5600.0
2018-03-08 11:55:00,99.46,99.59,99.45,99.59,6138.0,84.0302,84.14,84.0217,84.14,6138.0
2018-03-08 12:00:00,99.53,99.6,99.49,99.49,4602.0,84.0893,84.1485,84.0555,84.0555,4602.0
2018-03-08 12:05:00,99.48,99.59,99.48,99.51,3500.0,84.0471,84.14,84.0471,84.0724,3500.0
2018-03-08 12:10:00,99.49,99.52,99.44,99.52,9056.0,84.0555,84.0809,84.0133,84.0809,9056.0
2018-03-08 12:15:00,99.53,99.58,99.49,99.55,3654.0,84.0893,84.1316,84.0555,84.1062,3654.0
2018-03-08 12:20:00,99.6,99.61,99.5,99.5,4552.0,84.1485,84.1569,84.064,84.064,4552.0
2018-03-08 12:25:00,99.55,99.6,99.52,99.52,3553.0,84.1062,84.1485,84.0809,84.0809,3553.0
2018-03-08 12:30:00,99.54,99.56,99.45,99.45,2514.0,84.0978,84.1147,84.0217,84.0217,2514.0
2018-03-08 12:35:00,99.46,99.49,99.44,99.46,4634.0,84.0302,84.0555,84.0133,84.0302,4634.0
2018-03-08 12:40:00,99.48,99.5,99.42,99.45,2200.0,84.0471,84.064,83.9964,84.0217,2200.0
2018-03-08 12:45:00,99.44,99.49,99.42,99.44,2400.0,84.0133,84.0555,83.9964,84.0133,2400.0
2018-03-08 12:50:00,99.44,99.49,99.36,99.36,4466.0,84.0133,84.0555,83.9457,83.9457,4466.0
2018-03-08 12:55:00,99.39,99.43,99.35,99.39,5100.0,83.9711,84.0048,83.9373,83.9711,5100.0
2018-03-08 13:00:00,99.4,99.43,99.39,99.43,4100.0,83.9795,84.0048,83.9711,84.0048,4100.0
2018-03-08 13:05:00,99.44,99.44,99.36,99.38,4605.0,84.0133,84.0133,83.9457,83.9626,4605.0
2018-03-08 13:10:00,99.38,99.4,99.33,99.36,2709.0,83.9626,83.9795,83.9204,83.9457,2709.0
2018-03-08 13:15:00,99.36,99.39,99.33,99.33,3200.0,83.9457,83.9711,83.9204,83.9204,3200.0
2018-03-08 13:20:00,99.32,99.34,99.26,99.26,1500.0,83.9119,83.9288,83.8612,83.8612,1500.0
2018-03-08 13:25:00,99.27,99.27,99.19,99.22,4700.0,83.8697,83.8697,83.8021,83.8274,4700.0
2018-03-08 13:30:00,99.21,99.26,99.2,99.2,2905.0,83.819,83.8612,83.8105,83.8105,2905.0
2018-03-08 13:35:00,99.2,99.27,99.2,99.23,4223.0,83.8105,83.8697,83.8105,83.8359,4223.0
2018-03-08 13:40:00,99.22,99.24,99.19,99.19,2700.0,83.8274,83.8443,83.8021,83.8021,2700.0
2018-03-08 13:45:00,99.19,99.2,99.14,99.17,11200.0,83.8021,83.8105,83.7598,83.7852,11200.0
2018-03-08 13:50:00,99.16,99.21,99.15,99.18,4042.0,83.7767,83.819,83.7683,83.7936,4042.0
2018-03-08 13:55:00,99.17,99.21,99.14,99.15,4435.0,83.7852,83.819,83.7598,83.7683,4435.0
2018-03-08 14:00:00,99.18,99.18,99.11,99.18,5660.0,83.7936,83.7936,83.7345,83.7936,5660.0
2018-03-08 14:05:00,99.17,99.18,99.14,99.16,3711.0,83.7852,83.7936,83.7598,83.7767,3711.0
2018-03-08 14:10:00,99.13,99.16,99.05,99.11,4186.0,83.7514,83.7767,83.6838,83.7345,4186.0
2018-03-08 14:15:00,99.07,99.15,99.07,99.11,3493.0,83.7007,83.7683,83.7007,83.7345,3493.0
2018-03-08 14:20:00,99.11,99.22,99.11,99.18,4199.0,83.7345,83.8274,83.7345,83.7936,4199.0
2018-03-08 14:25:00,99.13,99.17,99.12,99.13,3205.0,83.7514,83.7852,83.7429,83.7514,3205.0
2018-03-08 14:30:00,99.09,99.13,99.04,99.11,6884.0,83.7176,83.7514,83.6753,83.7345,6884.0
2018-03-08 14:35:00,99.14,99.21,99.11,99.19,4446.0,83.7598,83.819,83.7345,83.8021,4446.0
2018-03-08 14:40:00,99.18,99.21,99.15,99.16,3946.0,83.7936,83.819,83.7683,83.7767,3946.0
2018-03-08 14:45:00,99.18,99.25,99.15,99.2,2700.0,83.7936,83.8528,83.7683,83.8105,2700.0
2018-03-08 14:50:00,99.23,99.29,99.21,99.22,4911.0,83.8359,83.8866,83.819,83.8274,4911.0
2018-03-08 14:55:00,99.2,99.33,99.2,99.28,4866.0,83.8105,83.9204,83.8105,83.8781,4866.0
2018-03-08 15:00:00,99.23,99.28,99.19,99.25,9152.0,83.8359,83.8781,83.8021,83.8528,9152.0
2018-03-08 15:05:00,99.24,99.4,99.24,99.38,6732.0,83.8443,83.9795,83.8443,83.9626,6732.0
2018-03-08 15:10:00,99.41,99.41,99.32,99.33,4290.0,83.9879,83.9879,83.9119,83.9204,4290.0
2018-03-08 15:15:00,99.33,99.51,99.33,99.48,11256.0,83.9204,84.0724,83.9204,84.0471,11256.0
2018-03-08 15:20:00,99.5,99.52,99.43,99.47,8581.0,84.064,84.0809,84.0048,84.0386,8581.0
2018-03-08 15:25:00,99.47,99.5,99.41,99.45,6328.0,84.0386,84.064,83.9879,84.0217,6328.0
2018-03-08 15:30:00,99.45,99.58,99.41,99.55,8545.0,84.0217,84.1316,83.9879,84.1062,8545.0
2018-03-08 15:35:00,99.55,99.62,99.54,99.56,12361.0,84.1062,84.1654,84.0978,84.1147,12361.0
2018-03-08 15:40:00,99.55,99.55,99.44,99.48,9319.0,84.1062,84.1062,84.0133,84.0471,9319.0
2018-03-08 15:45:00,99.49,99.58,99.45,99.55,19628.0,84.0555,84.1316,84.0217,84.1062,19628.0
2018-03-08 15:50:00,99.56,99.63,99.53,99.55,21187.0,84.1147,84.1738,84.0893,84.1062,21187.0
2018-03-08 15:55:00,99.55,99.64,99.47,99.62,81394.0,84.1062,84.1823,84.0386,84.1654,81394.0
2018-03-09 09:30:00,99.81,99.81,99.32,99.52,19614.0,84.3259,84.3259,83.9119,84.0809,19614.0
2018-03-09 09:35:00,99.43,99.44,99.36,99.36,400.0,84.0048,84.0133,83.9457,83.9457,400.0
2018-03-09 09:40:00,99.39,99.65,99.39,99.65,1700.0,83.9711,84.1907,83.9711,84.1907,1700.0
2018-03-09 09:45:00,99.69,99.83,99.6,99.75,2700.0,84.2245,84.3428,84.1485,84.2752,2700.0
2018-03-09 09:50:00,99.79,99.83,99.57,99.64,3840.0,84.309,84.3428,84.1231,84.1823,3840.0
2018-03-09 09:55:00,99.64,99.84,99.62,99.8,10257.0,84.1823,84.3512,84.1654,84.3174,10257.0
2018-03-09 10:00:00,99.85,99.93,99.71,99.71,9323.0,84.3597,84.4273,84.2414,84.2414,9323.0
2018-03-09 10:05:00,99.69,99.87,99.54,99.87,6298.0,84.2245,84.3766,84.0978,84.3766,6298.0
2018-03-09 10:10:00,99.9,100.03,99.9,100.0,5607.0,84.4019,84.5118,84.4019,84.4864,5607.0
2018-03-09 10:15:00,100.0,100.05,99.83,99.84,2312.0,84.4864,84.5287,84.3428,84.3512,2312.0
2018-03-09 10:20:00,99.82,99.86,99.7,99.7,2209.0,84.3343,84.3681,84.233,84.233,2209.0
2018-03-09 10:25:00,99.77,99.84,99.74,99.74,1967.0,84.2921,84.3512,84.2668,84.2668,1967.0
2018-03-09 10:30:00,99.76,99.87,99.75,99.87,2031.0,84.2837,84.3766,84.2752,84.3766,2031.0
2018-03-09 10:35:00,99.85,99.85,99.73,99.73,1820.0,84.3597,84.3597,84.2583,84.2583,1820.0
2018-03-09 10:40:00,99.77,99.77,99.65,99.7,11164.0,84.2921,84.2921,84.1907,84.233,11164.0
2018-03-09 10:45:00,99.7,99.7,99.66,99.7,2912.0,84.233,84.233,84.1992,84.233,2912.0
2018-03-09 10:50:00,99.7,99.7,99.56,99.57,7003.0,84.233,84.233,84.1147,84.1231,7003.0
2018-03-09 10:55:00,99.58,99.58,99.47,99.51,4539.0,84.1316,84.1316,84.0386,84.0724,4539.0
2018-03-09 11:00:00,99.51,99.6,99.5,99.6,2812.0,84.0724,84.1485,84.064,84.1485,2812.0
2018-03-09 11:05:00,99.57,99.57,99.48,99.54,1262.0,84.1231,84.1231,84.0471,84.0978,1262.0
2018-03-09 11:10:00,99.58,99.66,99.55,99.59,1800.0,84.1316,84.1992,84.1062,84.14,1800.0
2018-03-09 11:15:00,99.63,99.63,99.57,99.59,1000.0,84.1738,84.1738,84.1231,84.14,1000.0
2018-03-09 11:20:00,99.54,99.6,99.42,99.44,6400.0,84.0978,84.1485,83.9964,84.0133,6400.0
2018-03-09 11:25:00,99.4,99.44,99.37,99.39,3100.0,83.9795,84.0133,83.9542,83.9711,3100.0
2018-03-09 11:30:00,99.42,99.42,99.34,99.34,3091.0,83.9964,83.9964,83.9288,83.9288,3091.0
2018-03-09 11:35:00,99.33,99.39,99.3,99.37,8408.0,83.9204,83.9711,83.895,83.9542,8408.0
2018-03-09 11:40:00,99.37,99.45,99.32,99.45,5681.0,83.9542,84.0217,83.9119,84.0217,5681.0
2018-03-09 11:45:00,99.49,99.61,99.48,99.59,2582.0,84.0555,84.1569,84.0471,84.14,2582.0
2018-03-09 11:50:00,99.59,99.66,99.56,99.56,3962.0,84.14,84.1992,84.1147,84.1147,3962.0
2018-03-09 11:55:00,99.59,99.69,99.59,99.66,2831.0,84.14,84.2245,84.14,84.1992,2831.0
2018-03-09 12:00:00,99.71,99.84,99.7,99.77,6971.0,84.2414,84.3512,84.233,84.2921,6971.0
2018-03-09 12:05:00,99.79,99.84,99.77,99.84,1900.0,84.309,84.3512,84.2921,84.3512,1900.0
2018-03-09 12:10:00,99.86,99.97,99.86,99.94,1400.0,84.3681,84.4611,84.3681,84.4357,1400.0
2018-03-09 12:15:00,99.95,99.98,99.92,99.95,2309.0,84.4442,84.4695,84.4188,84.4442,2309.0
2018-03-09 12:20:00,99.98,100.03,99.98,100.0,4050.0,84.4695,84.5118,84.4695,84.4864,4050.0
2018-03-09 12:25:00,99.98,99.98,99.93,99.93,4763.0,84.4695,84.4695,84.4273,84.4273,4763.0
2018-03-09 12:30:00,99.97,99.97,99.89,99.93,2400.0,84.4611,84.4611,84.3935,84.4273,2400.0
2018-03-09 12:35:00,99.93,100.07,99.93,100.07,4698.0,84.4273,84.5456,84.4273,84.5456,4698.0
2018-03-09 12:40:00,100.03,100.06,99.97,100.0,4905.0,84.5118,84.5371,84.4611,84.4864,4905.0
2018-03-09 12:45:00,100.0,100.08,100.0,100.04,1565.0,84.4864,84.554,84.4864,84.5202,1565.0
2018-03-09 12:50:00,100.0,100.05,99.99,100.05,1008.0,84.4864,84.5287,84.478,84.5287,1008.0
2018-03-09 12:55:00,100.05,100.06,100.02,100.05,2975.0,84.5287,84.5371,84.5033,84.5287,2975.0
2018-03-09 13:00:00,100.07,100.11,100.07,100.11,400.0,84.5456,84.5794,84.5456,84.5794,400.0
2018-03-09 13:05:00,100.15,100.17,100.1,100.15,1425.0,84.6131,84.63,84.5709,84.6131,1425.0
2018-03-09 13:10:00,100.13,100.22,100.13,100.19,3493.0,84.5963,84.6723,84.5963,84.6469,3493.0
2018-03-09 13:15:00,100.19,100.21,100.14,100.19,2650.0,84.6469,84.6638,84.6047,84.6469,2650.0
2018-03-09 13:20:00,100.17,100.19,100.13,100.14,1000.0,84.63,84.6469,84.5963,84.6047,1000.0
2018-03-09 13:25:00,100.13,100.22,100.12,100.18,2943.0,84.5963,84.6723,84.5878,84.6385,2943.0
2018-03-09 13:30:00,100.2,100.21,100.17,100.19,2500.0,84.6554,84.6638,84.63,84.6469,2500.0
2018-03-09 13:35:00,100.2,100.21,100.16,100.19,2609.0,84.6554,84.6638,84.6216,84.6469,2609.0
2018-03-09 13:40:00,100.12,100.15,100.04,100.15,7759.0,84.5878,84.6131,84.5202,84.6131,7759.0
2018-03-09 13:45:00,100.19,100.27,100.15,100.15,12592.0,84.6469,84.7145,84.6131,84.6131,12592.0
2018-03-09 13:50:00,100.15,100.17,100.1,100.15,1831.0,84.6131,84.63,84.5709,84.6131,1831.0
2018-03-09 13:55:00,100.17,100.18,100.12,100.12,1145.0,84.63,84.6385,84.5878,84.5878,1145.0
2018-03-09 14:00:00,100.1,100.14,100.07,100.07,1533.0,84.5709,84.6047,84.5456,84.5456,1533.0
2018-03-09 14:05:00,100.1,100.15,100.1,100.1,2831.0,84.5709,84.6131,84.5709,84.5709,2831.0
2018-03-09 14:10:00,100.12,100.17,100.09,100.16,4985.0,84.5878,84.63,84.5625,84.6216,4985.0
2018-03-09 14:15:00,100.13,100.18,100.11,100.12,5061.0,84.5963,84.6385,84.5794,84.5878,5061.0
2018-03-09 14:20:00,100.14,100.2,100.13,100.13,3582.0,84.6047,84.6554,84.5963,84.5963,3582.0
2018-03-09 14:25:00,100.16,100.18,100.07,100.18,5680.0,84.6216,84.6385,84.5456,84.6385,5680.0
2018-03-09 14:30:00,100.17,100.18,100.11,100.11,3938.0,84.63,84.6385,84.5794,84.5794,3938.0
2018-03-09 14:35:00,100.12,100.14,100.08,100.14,1311.0,84.5878,84.6047,84.554,84.6047,1311.0
2018-03-09 14:40:00,100.11,100.13,100.1,100.13,2794.0,84.5794,84.5963,84.5709,84.5963,2794.0
2018-03-09 14:45:00,100.12,100.14,100.09,100.1,5510.0,84.5878,84.6047,84.5625,84.5709,5510.0
2018-03-09 14:50:00,100.1,100.11,100.07,100.07,2581.0,84.5709,84.5794,84.5456,84.5456,2581.0
2018-03-09 14:55:00,100.06,100.06,99.97,100.06,4588.0,84.5371,84.5371,84.4611,84.5371,4588.0
2018-03-09 15:00:00,100.09,100.09,100.05,100.09,1733.0,84.5625,84.5625,84.5287,84.5625,1733.0
2018-03-09 15:05:00,100.12,100.14,100.06,100.11,4965.0,84.5878,84.6047,84.5371,84.5794,4965.0
2018-03-09 15:10:00,100.09,100.1,100.05,100.05,3985.0,84.5625,84.5709,84.5287,84.5287,3985.0
2018-03-09 15:15:00,100.05,100.06,100.01,100.01,3300.0,84.5287,84.5371,84.4949,84.4949,3300.0
2018-03-09 15:20:00,100.03,100.08,100.03,100.08,1462.0,84.5118,84.554,84.5118,84.554,1462.0
2018-03-09 15:25:00,100.08,100.1,100.04,100.05,7457.0,84.554,84.5709,84.5202,84.5287,7457.0
2018-03-09 15:30:00,100.12,100.16,100.12,100.14,5149.0,84.5878,84.6216,84.5878,84.6047,5149.0
2018-03-09 15:35:00,100.14,100.21,100.14,100.2,7660.0,84.6047,84.6638,84.6047,84.6554,7660.0
2018-03-09 15:40:00,100.22,100.24,100.15,100.16,6150.0,84.6723,84.6892,84.6131,84.6216,6150.0
2018-03-09 15:45:00,100.19,100.2,100.12,100.13,13069.0,84.6469,84.6554,84.5878,84.5963,13069.0
2018-03-09 15:50:00,100.13,100.26,100.13,100.26,13253.0,84.5963,84.7061,84.5963,84.7061,13253.0
2018-03-09 15:55:00,100.27,100.36,100.25,100.35,30433.0,84.7145,84.7906,84.6976,84.7821,30433.0
2018-03-12 09:30:00,100.52,101.06,100.52,101.04,19043.0,84.9257,85.382,84.9257,85.3651,19043.0
2018-03-12 09:35:00,101.08,101.08,100.87,100.9,4845.0,85.3989,85.3989,85.2215,85.2468,4845.0
2018-03-12 09:40:00,100.94,101.05,100.93,100.96,5174.0,85.2806,85.3735,85.2721,85.2975,5174.0
2018-03-12 09:45:00,100.92,101.24,100.92,101.13,6912.0,85.2637,85.5341,85.2637,85.4411,6912.0
2018-03-12 09:50:00,101.13,101.77,100.98,101.5,45248.0,85.4411,85.9818,85.3144,85.7537,45248.0
2018-03-12 09:55:00,101.5,101.82,101.38,101.46,20231.0,85.7537,86.0241,85.6523,85.7199,20231.0
2018-03-12 10:00:00,101.49,101.49,101.26,101.26,6938.0,85.7453,85.7453,85.5509,85.5509,6938.0
2018-03-12 10:05:00,101.21,101.23,101.12,101.2,14879.0,85.5087,85.5256,85.4327,85.5003,14879.0
2018-03-12 10:10:00,101.21,101.41,101.21,101.31,4652.0,85.5087,85.6777,85.5087,85.5932,4652.0
2018-03-12 10:15:00,101.37,101.45,101.35,101.36,6445.0,85.6439,85.7115,85.627,85.6354,6445.0
2018-03-12 10:20:00,101.36,101.36,101.25,101.34,11703.0,85.6354,85.6354,85.5425,85.6185,11703.0
2018-03-12 10:25:00,101.33,101.33,101.15,101.15,5534.0,85.6101,85.6101,85.458,85.458,5534.0
2018-03-12 10:30:00,101.19,101.21,101.05,101.15,11772.0,85.4918,85.5087,85.3735,85.458,11772.0
2018-03-12 10:35:00,101.16,101.29,101.16,101.21,5102.0,85.4665,85.5763,85.4665,85.5087,5102.0
2018-03-12 10:40:00,101.22,101.3,101.17,101.21,3020.0,85.5172,85.5847,85.4749,85.5087,3020.0
2018-03-12 10:45:00,101.21,101.35,101.17,101.35,5373.0,85.5087,85.627,85.4749,85.627,5373.0
2018-03-12 10:50:00,101.35,101.36,101.17,101.17,6686.0,85.627,85.6354,85.4749,85.4749,6686.0
2018-03-12 10:55:00,101.19,101.23,101.12,101.2,3232.0,85.4918,85.5256,85.4327,85.5003,3232.0
2018-03-12 11:00:00,101.17,101.17,101.07,101.16,5315.0,85.4749,85.4749,85.3904,85.4665,5315.0
2018-03-12 11:05:00,101.17,101.17,101.06,101.06,5350.0,85.4749,85.4749,85.382,85.382,5350.0
2018-03-12 11:10:00,101.08,101.15,101.06,101.12,5100.0,85.3989,85.458,85.382,85.4327,5100.0
2018-03-12 11:15:00,101.11,101.13,101.09,101.12,2901.0,85.4242,85.4411,85.4073,85.4327,2901.0
2018-03-12 11:20:00,101.14,101.19,101.09,101.19,3659.0,85.4496,85.4918,85.4073,85.4918,3659.0
2018-03-12 11:25:00,101.21,101.27,101.16,101.16,4772.0,85.5087,85.5594,85.4665,85.4665,4772.0
2018-03-12 11:30:00,101.16,101.22,101.05,101.22,5578.0,85.4665,85.5172,85.3735,85.5172,5578.0
2018-03-12 11:35:00,101.22,101.23,101.14,101.15,3803.0,85.5172,85.5256,85.4496,85.458,3803.0
2018-03-12 11:40:00,101.2,101.26,101.17,101.25,6005.0,85.5003,85.5509,85.4749,85.5425,6005.0
2018-03-12 11:45:00,101.28,101.33,101.26,101.3,7209.0,85.5678,85.6101,85.5509,85.5847,7209.0
2018-03-12 11:50:00,101.32,101.4,101.28,101.38,5725.0,85.6016,85.6692,85.5678,85.6523,5725.0
2018-03-12 11:55:00,101.43,101.48,101.43,101.48,5725.0,85.6946,85.7368,85.6946,85.7368,5725.0
2018-03-12 12:00:00,101.49,101.52,101.46,101.46,3962.0,85.7453,85.7706,85.7199,85.7199,3962.0
2018-03-12 12:05:00,101.46,101.46,101.33,101.37,3796.0,85.7199,85.7199,85.6101,85.6439,3796.0
2018-03-12 12:10:00,101.35,101.35,101.23,101.29,6136.0,85.627,85.627,85.5256,85.5763,6136.0
2018-03-12 12:15:00,101.3,101.33,101.3,101.32,4200.0,85.5847,85.6101,85.5847,85.6016,4200.0
2018-03-12 12:20:00,101.32,101.44,101.31,101.44,3838.0,85.6016,85.703,85.5932,85.703,3838.0
2018-03-12 12:25:00,101.42,101.43,101.38,101.4,3000.0,85.6861,85.6946,85.6523,85.6692,3000.0
2018-03-12 12:30:00,101.4,101.42,101.34,101.37,2050.0,85.6692,85.6861,85.6185,85.6439,2050.0
2018-03-12 12:35:00,101.37,101.37,101.28,101.28,2805.0,85.6439,85.6439,85.5678,85.5678,2805.0
2018-03-12 12:40:00,101.3,101.37,101.3,101.37,2106.0,85.5847,85.6439,85.5847,85.6439,2106.0
2018-03-12 12:45:00,101.37,101.41,101.37,101.38,2006.0,85.6439,85.6777,85.6439,85.6523,2006.0
2018-03-12 12:50:00,101.39,101.39,101.32,101.32,1711.0,85.6608,85.6608,85.6016,85.6016,1711.0
2018-03-12 12:55:00,101.33,101.34,101.23,101.23,2517.0,85.6101,85.6185,85.5256,85.5256,2517.0
2018-03-12 13:00:00,101.22,101.32,101.22,101.32,4214.0,85.5172,85.6016,85.5172,85.6016,4214.0
2018-03-12 13:05:00,101.34,101.35,101.27,101.3,3305.0,85.6185,85.627,85.5594,85.5847,3305.0
2018-03-12 13:10:00,101.29,101.37,101.28,101.37,2200.0,85.5763,85.6439,85.5678,85.6439,2200.0
2018-03-12 13:15:00,101.37,101.38,101.33,101.33,1400.0,85.6439,85.6523,85.6101,85.6101,1400.0
2018-03-12 13:20:00,101.34,101.34,101.2,101.22,2700.0,85.6185,85.6185,85.5003,85.5172,2700.0
2018-03-12 13:25:00,101.21,101.22,101.18,101.22,1711.0,85.5087,85.5172,85.4834,85.5172,1711.0
2018-03-12 13:30:00,101.24,101.29,101.24,101.26,2009.0,85.5341,85.5763,85.5341,85.5509,2009.0
2018-03-12 13:35:00,101.26,101.27,101.24,101.24,1931.0,85.5509,85.5594,85.5341,85.5341,1931.0
2018-03-12 13:40:00,101.25,101.25,101.15,101.24,7706.0,85.5425,85.5425,85.458,85.5341,7706.0
2018-03-12 13:45:00,101.26,101.36,101.25,101.34,5712.0,85.5509,85.6354,85.5425,85.6185,5712.0
2018-03-12 13:50:00,101.34,101.36,101.29,101.32,4950.0,85.6185,85.6354,85.5763,85.6016,4950.0
2018-03-12 13:55:00,101.3,101.31,101.22,101.22,3626.0,85.5847,85.5932,85.5172,85.5172,3626.0
2018-03-12 14:00:00,101.24,101.4,101.23,101.4,7483.0,85.5341,85.6692,85.5256,85.6692,7483.0
2018-03-12 14:05:00,101.39,101.47,101.35,101.4,6850.0,85.6608,85.7284,85.627,85.6692,6850.0
2018-03-12 14:10:00,101.41,101.42,101.36,101.39,3464.0,85.6777,85.6861,85.6354,85.6608,3464.0
2018-03-12 14:15:00,101.4,101.4,101.33,101.35,5436.0,85.6692,85.6692,85.6101,85.627,5436.0
2018-03-12 14:20:00,101.37,101.4,101.36,101.39,7267.0,85.6439,85.6692,85.6354,85.6608,7267.0
2018-03-12 14:25:00,101.39,101.41,101.33,101.34,4641.0,85.6608,85.6777,85.6101,85.6185,4641.0
2018-03-12 14:30:00,101.36,101.41,101.31,101.33,6777.0,85.6354,85.6777,85.5932,85.6101,6777.0
2018-03-12 14:35:00,101.33,101.33,101.27,101.29,8195.0,85.6101,85.6101,85.5594,85.5763,8195.0
2018-03-12 14:40:00,101.29,101.29,101.15,101.16,6350.0,85.5763,85.5763,85.458,85.4665,6350.0
2018-03-12 14:45:00,101.18,101.18,101.11,101.11,3300.0,85.4834,85.4834,85.4242,85.4242,3300.0
2018-03-12 14:50:00,101.1,101.11,101.02,101.02,4700.0,85.4158,85.4242,85.3482,85.3482,4700.0
2018-03-12 14:55:00,101.03,101.09,101.02,101.09,4702.0,85.3566,85.4073,85.3482,85.4073,4702.0
2018-03-12 15:00:00,101.08,101.1,101.07,101.1,5444.0,85.3989,85.4158,85.3904,85.4158,5444.0
2018-03-12 15:05:00,101.12,101.17,101.11,101.14,6303.0,85.4327,85.4749,85.4242,85.4496,6303.0
2018-03-12 15:10:00,101.15,101.18,101.1,101.1,4291.0,85.458,85.4834,85.4158,85.4158,4291.0
2018-03-12 15:15:00,101.1,101.21,101.08,101.21,9143.0,85.4158,85.5087,85.3989,85.5087,9143.0
2018-03-12 15:20:00,101.22,101.31,101.21,101.31,6290.0,85.5172,85.5932,85.5087,85.5932,6290.0
2018-03-12 15:25:00,101.31,101.31,101.23,101.29,7666.0,85.5932,85.5932,85.5256,85.5763,7666.0
2018-03-12 15:30:00,101.28,101.37,101.27,101.37,5939.0,85.5678,85.6439,85.5594,85.6439,5939.0
2018-03-12 15:35:00,101.38,101.38,101.22,101.22,9621.0,85.6523,85.6523,85.5172,85.5172,9621.0
2018-03-12 15:40:00,101.22,101.31,101.22,101.27,18007.0,85.5172,85.5932,85.5172,85.5594,18007.0
2018-03-12 15:45:00,101.26,101.28,101.17,101.19,17718.0,85.5509,85.5678,85.4749,85.4918,17718.0
2018-03-12 15:50:00,101.17,101.17,101.11,101.12,12231.0,85.4749,85.4749,85.4242,85.4327,12231.0
2018-03-12 15:55:00,101.14,101.14,100.99,101.01,49093.0,85.4496,85.4496,85.3228,85.3397,49093.0
2018-03-13 09:30:00,101.34,101.94,101.34,101.92,21840.0,85.6185,86.1255,85.6185,86.1086,21840.0
2018-03-13 09:35:00,101.93,102.2,101.91,102.09,11373.0,86.117,86.3451,86.1001,86.2522,11373.0
2018-03-13 09:40:00,102.07,102.11,101.91,102.09,14100.0,86.2353,86.2691,86.1001,86.2522,14100.0
2018-03-13 09:45:00,102.09,102.13,101.96,102.06,17296.0,86.2522,86.286,86.1424,86.2268,17296.0
2018-03-13 09:50:00,102.07,102.14,101.94,101.94,12649.0,86.2353,86.2944,86.1255,86.1255,12649.0
2018-03-13 09:55:00,101.93,101.97,101.63,101.71,8725.0,86.117,86.1508,85.8635,85.9311,8725.0
2018-03-13 10:00:00,101.7,101.79,101.45,101.57,15037.0,85.9227,85.9987,85.7115,85.8129,15037.0
2018-03-13 10:05:00,101.56,101.56,101.03,101.19,32662.0,85.8044,85.8044,85.3566,85.4918,32662.0
2018-03-13 10:10:00,101.17,101.22,101.05,101.11,18340.0,85.4749,85.5172,85.3735,85.4242,18340.0
2018-03-13 10:15:00,101.12,101.14,100.85,101.04,17578.0,85.4327,85.4496,85.2046,85.3651,17578.0
2018-03-13 10:20:00,101.03,101.15,100.97,101.02,10349.0,85.3566,85.458,85.3059,85.3482,10349.0
2018-03-13 10:25:00,101.01,101.02,100.89,100.94,10100.0,85.3397,85.3482,85.2383,85.2806,10100.0
2018-03-13 10:30:00,100.95,101.16,100.94,101.09,5496.0,85.289,85.4665,85.2806,85.4073,5496.0
2018-03-13 10:35:00,101.14,101.33,101.08,101.33,7520.0,85.4496,85.6101,85.3989,85.6101,7520.0
2018-03-13 10:40:00,101.35,101.46,101.34,101.41,5300.0,85.627,85.7199,85.6185,85.6777,5300.0
2018-03-13 10:45:00,101.38,101.44,101.32,101.37,5574.0,85.6523,85.703,85.6016,85.6439,5574.0
2018-03-13 10:50:00,101.33,101.48,101.33,101.44,5360.0,85.6101,85.7368,85.6101,85.703,5360.0
2018-03-13 10:55:00,101.41,101.42,101.23,101.27,8300.0,85.6777,85.6861,85.5256,85.5594,8300.0
2018-03-13 11:00:00,101.31,101.54,101.24,101.5,6900.0,85.5932,85.7875,85.5341,85.7537,6900.0
2018-03-13 11:05:00,101.51,101.61,101.37,101.47,6916.0,85.7622,85.8466,85.6439,85.7284,6916.0
2018-03-13 11:10:00,101.48,101.55,101.43,101.5,5540.0,85.7368,85.796,85.6946,85.7537,5540.0
2018-03-13 11:15:00,101.49,101.53,101.38,101.53,5378.0,85.7453,85.7791,85.6523,85.7791,5378.0
2018-03-13 11:20:00,101.55,101.55,101.44,101.46,4275.0,85.796,85.796,85.703,85.7199,4275.0
2018-03-13 11:25:00,101.48,101.59,101.45,101.56,6013.0,85.7368,85.8298,85.7115,85.8044,6013.0
2018-03-13 11:30:00,101.58,101.59,101.39,101.43,5100.0,85.8213,85.8298,85.6608,85.6946,5100.0
2018-03-13 11:35:00,101.45,101.52,101.31,101.42,7480.0,85.7115,85.7706,85.5932,85.6861,7480.0
2018-03-13 11:40:00,101.46,101.62,101.45,101.6,4700.0,85.7199,85.8551,85.7115,85.8382,4700.0
2018-03-13 11:45:00,101.6,101.67,101.59,101.6,3405.0,85.8382,85.8973,85.8298,85.8382,3405.0
2018-03-13 11:50:00,101.59,101.59,101.39,101.51,9900.0,85.8298,85.8298,85.6608,85.7622,9900.0
2018-03-13 11:55:00,101.51,101.64,101.5,101.53,6731.0,85.7622,85.872,85.7537,85.7791,6731.0
2018-03-13 12:00:00,101.5,101.54,101.38,101.38,5442.0,85.7537,85.7875,85.6523,85.6523,5442.0
2018-03-13 12:05:00,101.41,101.53,101.32,101.5,5151.0,85.6777,85.7791,85.6016,85.7537,5151.0
2018-03-13 12:10:00,101.51,101.55,101.46,101.54,4885.0,85.7622,85.796,85.7199,85.7875,4885.0
2018-03-13 12:15:00,101.59,101.77,101.56,101.73,6003.0,85.8298,85.9818,85.8044,85.948,6003.0
2018-03-13 12:20:00,101.71,101.75,101.62,101.64,16244.0,85.9311,85.9649,85.8551,85.872,16244.0
2018-03-13 12:25:00,101.62,101.77,101.61,101.73,8222.0,85.8551,85.9818,85.8466,85.948,8222.0
2018-03-13 12:30:00,101.72,101.87,101.72,101.86,9208.0,85.9396,86.0663,85.9396,86.0579,9208.0
2018-03-13 12:35:00,101.88,101.94,101.81,101.81,21002.0,86.0748,86.1255,86.0156,86.0156,21002.0
2018-03-13 12:40:00,101.79,101.8,101.71,101.76,9223.0,85.9987,86.0072,85.9311,85.9734,9223.0
2018-03-13 12:45:00,101.78,101.85,101.73,101.74,4965.0,85.9903,86.0494,85.948,85.9565,4965.0
2018-03-13 12:50:00,101.74,101.95,101.74,101.92,13592.0,85.9565,86.1339,85.9565,86.1086,13592.0
2018-03-13 12:55:00,101.94,101.96,101.81,101.81,12434.0,86.1255,86.1424,86.0156,86.0156,12434.0
2018-03-13 13:00:00,101.85,101.87,101.73,101.76,6098.0,86.0494,86.0663,85.948,85.9734,6098.0
2018-03-13 13:05:00,101.74,101.84,101.71,101.83,8300.0,85.9565,86.041,85.9311,86.0325,8300.0
2018-03-13 13:10:00,101.84,101.87,101.73,101.78,10131.0,86.041,86.0663,85.948,85.9903,10131.0
2018-03-13 13:15:00,101.77,101.78,101.66,101.75,48740.0,85.9818,85.9903,85.8889,85.9649,48740.0
2018-03-13 13:20:00,101.74,101.74,101.56,101.56,13353.0,85.9565,85.9565,85.8044,85.8044,13353.0
2018-03-13 13:25:00,101.56,101.63,101.5,101.61,32229.0,85.8044,85.8635,85.7537,85.8466,32229.0
2018-03-13 13:30:00,101.63,101.7,101.58,101.58,11000.0,85.8635,85.9227,85.8213,85.8213,11000.0
2018-03-13 13:35:00,101.58,101.6,101.52,101.57,4900.0,85.8213,85.8382,85.7706,85.8129,4900.0
2018-03-13 13:40:00,101.6,101.64,101.54,101.59,8300.0,85.8382,85.872,85.7875,85.8298,8300.0
2018-03-13 13:45:00,101.56,101.73,101.51,101.68,8482.0,85.8044,85.948,85.7622,85.9058,8482.0
2018-03-13 13:50:00,101.66,101.66,101.53,101.61,5650.0,85.8889,85.8889,85.7791,85.8466,5650.0
2018-03-13 13:55:00,101.61,101.61,101.48,101.52,6546.0,85.8466,85.8466,85.7368,85.7706,6546.0
2018-03-13 14:00:00,101.54,101.63,101.5,101.6,6673.0,85.7875,85.8635,85.7537,85.8382,6673.0
2018-03-13 14:05:00,101.6,101.65,101.51,101.6,10176.0,85.8382,85.8804,85.7622,85.8382,10176.0
2018-03-13 14:10:00,101.59,101.61,101.52,101.53,7613.0,85.8298,85.8466,85.7706,85.7791,7613.0
2018-03-13 14:15:00,101.5,101.63,101.49,101.62,6955.0,85.7537,85.8635,85.7453,85.8551,6955.0
2018-03-13 14:20:00,101.62,101.66,101.62,101.64,8000.0,85.8551,85.8889,85.8551,85.872,8000.0
2018-03-13 14:25:00,101.66,101.67,101.61,101.62,5590.0,85.8889,85.8973,85.8466,85.8551,5590.0
2018-03-13 14:30:00,101.64,101.8,101.6,101.79,7500.0,85.872,86.0072,85.8382,85.9987,7500.0
2018-03-13 14:35:00,101.79,101.8,101.7,101.72,8318.0,85.9987,86.0072,85.9227,85.9396,8318.0
2018-03-13 14:40:00,101.72,101.72,101.65,101.69,15758.0,85.9396,85.9396,85.8804,85.9142,15758.0
2018-03-13 14:45:00,101.68,101.71,101.62,101.69,8657.0,85.9058,85.9311,85.8551,85.9142,8657.0
2018-03-13 14:50:00,101.7,101.72,101.64,101.67,4400.0,85.9227,85.9396,85.872,85.8973,4400.0
2018-03-13 14:55:00,101.66,101.71,101.64,101.7,5500.0,85.8889,85.9311,85.872,85.9227,5500.0
2018-03-13 15:00:00,101.71,101.86,101.71,101.78,19087.0,85.9311,86.0579,85.9311,85.9903,19087.0
2018-03-13 15:05:00,101.8,101.86,101.76,101.79,10759.0,86.0072,86.0579,85.9734,85.9987,10759.0
2018-03-13 15:10:00,101.78,101.87,101.77,101.85,10159.0,85.9903,86.0663,85.9818,86.0494,10159.0
2018-03-13 15:15:00,101.8,101.86,101.77,101.83,10829.0,86.0072,86.0579,85.9818,86.0325,10829.0
2018-03-13 15:20:00,101.85,101.87,101.78,101.86,12124.0,86.0494,86.0663,85.9903,86.0579,12124.0
2018-03-13 15:25:00,101.86,101.94,101.8,101.88,13749.0,86.0579,86.1255,86.0072,86.0748,13749.0
2018-03-13 15:30:00,101.87,101.93,101.87,101.91,16132.0,86.0663,86.117,86.0663,86.1001,16132.0
2018-03-13 15:35:00,101.9,101.91,101.77,101.81,18144.0,86.0917,86.1001,85.9818,86.0156,18144.0
2018-03-13 15:40:00,101.78,101.87,101.77,101.84,29005.0,85.9903,86.0663,85.9818,86.041,29005.0
2018-03-13 15:45:00,101.82,101.86,101.75,101.79,28473.0,86.0241,86.0579,85.9649,85.9987,28473.0
2018-03-13 15:50:00,101.8,101.95,101.8,101.91,34553.0,86.0072,86.1339,86.0072,86.1001,34553.0
2018-03-13 15:55:00,101.91,101.96,101.8,101.8,62481.0,86.1001,86.1424,86.0072,86.0072,62481.0
2018-03-14 09:30:00,101.83,102.31,101.72,102.3,15104.0,86.0325,86.4381,85.9396,86.4296,15104.0
2018-03-14 09:35:00,102.36,102.52,102.22,102.24,7695.0,86.4803,86.6155,86.362,86.3789,7695.0
2018-03-14 09:40:00,102.26,102.67,102.25,102.41,11331.0,86.3958,86.7422,86.3874,86.5225,11331.0
2018-03-14 09:45:00,102.41,102.57,102.37,102.49,5466.0,86.5225,86.6577,86.4887,86.5901,5466.0
2018-03-14 09:50:00,102.43,102.97,102.43,102.96,11274.0,86.5394,86.9957,86.5394,86.9872,11274.0
2018-03-14 09:55:00,102.89,103.0,102.51,102.52,15368.0,86.9281,87.021,86.607,86.6155,15368.0
2018-03-14 10:00:00,102.57,102.72,102.38,102.41,10420.0,86.6577,86.7844,86.4972,86.5225,10420.0
2018-03-14 10:05:00,102.37,102.38,102.27,102.28,6000.0,86.4887,86.4972,86.4043,86.4127,6000.0
2018-03-14 10:10:00,102.28,102.3,102.2,102.2,6008.0,86.4127,86.4296,86.3451,86.3451,6008.0
2018-03-14 10:15:00,102.19,102.19,102.06,102.09,6803.0,86.3367,86.3367,86.2268,86.2522,6803.0
2018-03-14 10:20:00,102.13,102.22,102.01,102.21,7052.0,86.286,86.362,86.1846,86.3536,7052.0
2018-03-14 10:25:00,102.2,102.22,101.94,101.95,9511.0,86.3451,86.362,86.1255,86.1339,9511.0
2018-03-14 10:30:00,101.96,101.98,101.77,101.77,6536.0,86.1424,86.1592,85.9818,85.9818,6536.0
2018-03-14 10:35:00,101.77,102.13,101.72,102.13,8200.0,85.9818,86.286,85.9396,86.286,8200.0
2018-03-14 10:40:00,102.15,102.26,102.1,102.11,6900.0,86.3029,86.3958,86.2606,86.2691,6900.0
2018-03-14 10:45:00,102.06,102.08,101.91,102.02,15446.0,86.2268,86.2437,86.1001,86.193,15446.0
2018-03-14 10:50:00,102.02,102.11,101.99,102.0,7164.0,86.193,86.2691,86.1677,86.1761,7164.0
2018-03-14 10:55:00,101.99,102.21,101.99,102.07,12246.0,86.1677,86.3536,86.1677,86.2353,12246.0
2018-03-14 11:00:00,102.07,102.08,101.86,101.94,5007.0,86.2353,86.2437,86.0579,86.1255,5007.0
2018-03-14 11:05:00,101.94,102.02,101.92,102.0,7726.0,86.1255,86.193,86.1086,86.1761,7726.0
2018-03-14 11:10:00,101.98,102.21,101.97,102.2,7517.0,86.1592,86.3536,86.1508,86.3451,7517.0
2018-03-14 11:15:00,102.22,102.39,102.2,102.38,6350.0,86.362,86.5056,86.3451,86.4972,6350.0
2018-03-14 11:20:00,102.37,102.42,102.31,102.4,4229.0,86.4887,86.531,86.4381,86.5141,4229.0
2018-03-14 11:25:00,102.42,102.47,102.4,102.43,7130.0,86.531,86.5732,86.5141,86.5394,7130.0
2018-03-14 11:30:00,102.43,102.43,102.27,102.27,7805.0,86.5394,86.5394,86.4043,86.4043,7805.0
2018-03-14 11:35:00,102.27,102.3,102.16,102.16,3960.0,86.4043,86.4296,86.3113,86.3113,3960.0
2018-03-14 11:40:00,102.15,102.24,102.13,102.21,5600.0,86.3029,86.3789,86.286,86.3536,5600.0
2018-03-14 11:45:00,102.2,102.2,102.15,102.2,3400.0,86.3451,86.3451,86.3029,86.3451,3400.0
2018-03-14 11:50:00,102.2,102.25,102.07,102.08,4410.0,86.3451,86.3874,86.2353,86.2437,4410.0
2018-03-14 11:55:00,102.08,102.11,101.98,101.98,2602.0,86.2437,86.2691,86.1592,86.1592,2602.0
2018-03-14 12:00:00,102.0,102.03,101.95,101.97,3796.0,86.1761,86.2015,86.1339,86.1508,3796.0
2018-03-14 12:05:00,101.94,102.16,101.94,102.12,13743.0,86.1255,86.3113,86.1255,86.2775,13743.0
2018-03-14 12:10:00,102.13,102.35,102.11,102.35,9764.0,86.286,86.4718,86.2691,86.4718,9764.0
2018-03-14 12:15:00,102.33,102.43,102.33,102.4,14308.0,86.455,86.5394,86.455,86.5141,14308.0
2018-03-14 12:20:00,102.32,102.35,102.22,102.22,4845.0,86.4465,86.4718,86.362,86.362,4845.0
2018-03-14 12:25:00,102.17,102.24,102.14,102.18,5617.0,86.3198,86.3789,86.2944,86.3282,5617.0
2018-03-14 12:30:00,102.18,102.18,102.07,102.07,6308.0,86.3282,86.3282,86.2353,86.2353,6308.0
2018-03-14 12:35:00,102.09,102.16,102.04,102.07,8386.0,86.2522,86.3113,86.2099,86.2353,8386.0
2018-03-14 12:40:00,102.05,102.14,102.04,102.06,5100.0,86.2184,86.2944,86.2099,86.2268,5100.0
2018-03-14 12:45:00,102.05,102.09,101.98,102.0,5496.0,86.2184,86.2522,86.1592,86.1761,5496.0
2018-03-14 12:50:00,101.92,101.92,101.73,101.8,5820.0,86.1086,86.1086,85.948,86.0072,5820.0
2018-03-14 12:55:00,101.82,101.86,101.77,101.83,5350.0,86.0241,86.0579,85.9818,86.0325,5350.0
2018-03-14 13:00:00,101.83,101.83,101.66,101.72,6894.0,86.0325,86.0325,85.8889,85.9396,6894.0
2018-03-14 13:05:00,101.7,101.71,101.63,101.66,4343.0,85.9227,85.9311,85.8635,85.8889,4343.0
2018-03-14 13:10:00,101.66,101.67,101.6,101.63,6934.0,85.8889,85.8973,85.8382,85.8635,6934.0
2018-03-14 13:15:00,101.64,101.65,101.56,101.6,6205.0,85.872,85.8804,85.8044,85.8382,6205.0
2018-03-14 13:20:00,101.6,101.61,101.5,101.52,5803.0,85.8382,85.8466,85.7537,85.7706,5803.0
2018-03-14 13:25:00,101.56,101.59,101.52,101.56,3400.0,85.8044,85.8298,85.7706,85.8044,3400.0
2018-03-14 13:30:00,101.57,101.68,101.55,101.66,6229.0,85.8129,85.9058,85.796,85.8889,6229.0
2018-03-14 13:35:00,101.63,101.77,101.62,101.77,7188.0,85.8635,85.9818,85.8551,85.9818,7188.0
2018-03-14 13:40:00,101.76,101.79,101.74,101.79,4908.0,85.9734,85.9987,85.9565,85.9987,4908.0
2018-03-14 13:45:00,101.79,101.9,101.79,101.86,8084.0,85.9987,86.0917,85.9987,86.0579,8084.0
2018-03-14 13:50:00,101.84,101.86,101.76,101.8,7495.0,86.041,86.0579,85.9734,86.0072,7495.0
2018-03-14 13:55:00,101.82,101.86,101.78,101.84,5700.0,86.0241,86.0579,85.9903,86.041,5700.0
2018-03-14 14:00:00,101.87,101.91,101.82,101.91,7705.0,86.0663,86.1001,86.0241,86.1001,7705.0
2018-03-14 14:05:00,101.9,102.03,101.9,101.98,4431.0,86.0917,86.2015,86.0917,86.1592,4431.0
2018-03-14 14:10:00,101.97,101.98,101.9,101.9,3102.0,86.1508,86.1592,86.0917,86.0917,3102.0
2018-03-14 14:15:00,101.92,101.93,101.85,101.9,4576.0,86.1086,86.117,86.0494,86.0917,4576.0
2018-03-14 14:20:00,101.88,101.91,101.82,101.87,5318.0,86.0748,86.1001,86.0241,86.0663,5318.0
2018-03-14 14:25:00,101.88,101.89,101.8,101.84,4520.0,86.0748,86.0832,86.0072,86.041,4520.0
2018-03-14 14:30:00,101.84,101.87,101.82,101.84,6700.0,86.041,86.0663,86.0241,86.041,6700.0
2018-03-14 14:35:00,101.85,101.9,101.73,101.8,5938.0,86.0494,86.0917,85.948,86.0072,5938.0
2018-03-14 14:40:00,101.79,101.81,101.67,101.67,5400.0,85.9987,86.0156,85.8973,85.8973,5400.0
2018-03-14 14:45:00,101.66,101.71,101.65,101.71,6122.0,85.8889,85.9311,85.8804,85.9311,6122.0
2018-03-14 14:50:00,101.7,101.79,101.68,101.68,7512.0,85.9227,85.9987,85.9058,85.9058,7512.0
2018-03-14 14:55:00,101.71,101.79,101.7,101.76,6733.0,85.9311,85.9987,85.9227,85.9734,6733.0
2018-03-14 15:00:00,101.76,101.78,101.64,101.68,7878.0,85.9734,85.9903,85.872,85.9058,7878.0
2018-03-14 15:05:00,101.67,101.83,101.67,101.71,9498.0,85.8973,86.0325,85.8973,85.9311,9498.0
2018-03-14 15:10:00,101.7,101.74,101.61,101.69,8241.0,85.9227,85.9565,85.8466,85.9142,8241.0
2018-03-14 15:15:00,101.71,101.8,101.69,101.72,9737.0,85.9311,86.0072,85.9142,85.9396,9737.0
2018-03-14 15:20:00,101.71,101.73,101.62,101.72,5356.0,85.9311,85.948,85.8551,85.9396,5356.0
2018-03-14 15:25:00,101.72,101.73,101.62,101.64,10004.0,85.9396,85.948,85.8551,85.872,10004.0
2018-03-14 15:30:00,101.65,101.69,101.6,101.6,10050.0,85.8804,85.9142,85.8382,85.8382,10050.0
2018-03-14 15:35:00,101.61,101.67,101.57,101.62,12625.0,85.8466,85.8973,85.8129,85.8551,12625.0
2018-03-14 15:40:00,101.61,101.63,101.49,101.53,16120.0,85.8466,85.8635,85.7453,85.7791,16120.0
2018-03-14 15:45:00,101.51,101.79,101.5,101.79,22174.0,85.7622,85.9987,85.7537,85.9987,22174.0
2018-03-14 15:50:00,101.8,101.8,101.62,101.63,23451.0,86.0072,86.0072,85.8551,85.8635,23451.0
2018-03-14 15:55:00,101.63,101.71,101.61,101.69,41592.0,85.8635,85.9311,85.8466,85.9142,41592.0
2018-03-15 09:30:00,101.94,102.36,101.94,102.14,42223.0,86.1255,86.4803,86.1255,86.2944,42223.0
2018-03-15 09:35:00,102.14,102.63,102.06,102.53,20204.0,86.2944,86.7084,86.2268,86.6239,20204.0
2018-03-15 09:40:00,102.53,102.68,102.36,102.43,14726.0,86.6239,86.7507,86.4803,86.5394,14726.0
2018-03-15 09:45:00,102.45,102.53,102.31,102.51,13826.0,86.5563,86.6239,86.4381,86.607,13826.0
2018-03-15 09:50:00,102.5,102.5,102.06,102.08,11279.0,86.5986,86.5986,86.2268,86.2437,11279.0
2018-03-15 09:55:00,102.13,102.15,101.89,102.0,10481.0,86.286,86.3029,86.0832,86.1761,10481.0
2018-03-15 10:00:00,102.02,102.09,101.85,101.91,10351.0,86.193,86.2522,86.0494,86.1001,10351.0
2018-03-15 10:05:00,101.89,101.89,101.63,101.83,11540.0,86.0832,86.0832,85.8635,86.0325,11540.0
2018-03-15 10:10:00,101.83,101.84,101.65,101.73,19864.0,86.0325,86.041,85.8804,85.948,19864.0
2018-03-15 10:15:00,101.71,101.93,101.58,101.92,15681.0,85.9311,86.117,85.8213,86.1086,15681.0
2018-03-15 10:20:00,101.9,101.93,101.68,101.79,13349.0,86.0917,86.117,85.9058,85.9987,13349.0
2018-03-15 10:25:00,101.78,102.09,101.67,102.08,20667.0,85.9903,86.2522,85.8973,86.2437,20667.0
2018-03-15 10:30:00,102.08,102.27,102.03,102.19,20200.0,86.2437,86.4043,86.2015,86.3367,20200.0
2018-03-15 10:35:00,102.23,102.24,102.01,102.01,10330.0,86.3705,86.3789,86.1846,86.1846,10330.0
2018-03-15 10:40:00,102.03,102.14,101.94,101.94,13754.0,86.2015,86.2944,86.1255,86.1255,13754.0
2018-03-15 10:45:00,101.96,102.0,101.83,101.96,11781.0,86.1424,86.1761,86.0325,86.1424,11781.0
2018-03-15 10:50:00,101.97,102.06,101.94,101.94,22659.0,86.1508,86.2268,86.1255,86.1255,22659.0
2018-03-15 10:55:00,101.95,102.04,101.79,102.02,24484.0,86.1339,86.2099,85.9987,86.193,24484.0
2018-03-15 11:00:00,102.02,102.02,101.86,101.94,9617.0,86.193,86.193,86.0579,86.1255,9617.0
2018-03-15 11:05:00,101.94,101.94,101.8,101.84,8232.0,86.1255,86.1255,86.0072,86.041,8232.0
2018-03-15 11:10:00,101.85,101.92,101.85,101.87,6545.0,86.0494,86.1086,86.0494,86.0663,6545.0
2018-03-15 11:15:00,101.9,101.95,101.83,101.93,9295.0,86.0917,86.1339,86.0325,86.117,9295.0
2018-03-15 11:20:00,101.92,102.0,101.85,101.97,27267.0,86.1086,86.1761,86.0494,86.1508,27267.0
2018-03-15 11:25:00,102.0,102.0,101.84,101.87,8608.0,86.1761,86.1761,86.041,86.0663,8608.0
2018-03-15 11:30:00,101.89,101.89,101.65,101.7,10161.0,86.0832,86.0832,85.8804,85.9227,10161.0
2018-03-15 11:35:00,101.72,101.73,101.49,101.49,8018.0,85.9396,85.948,85.7453,85.7453,8018.0
2018-03-15 11:40:00,101.48,101.52,101.38,101.4,6283.0,85.7368,85.7706,85.6523,85.6692,6283.0
2018-03-15 11:45:00,101.42,101.47,101.36,101.36,9335.0,85.6861,85.7284,85.6354,85.6354,9335.0
2018-03-15 11:50:00,101.29,101.36,101.18,101.26,11124.0,85.5763,85.6354,85.4834,85.5509,11124.0
2018-03-15 11:55:00,101.26,101.32,101.13,101.24,8050.0,85.5509,85.6016,85.4411,85.5341,8050.0
2018-03-15 12:00:00,101.25,101.32,101.2,101.21,7497.0,85.5425,85.6016,85.5003,85.5087,7497.0
2018-03-15 12:05:00,101.22,101.24,101.14,101.2,8532.0,85.5172,85.5341,85.4496,85.5003,8532.0
2018-03-15 12:10:00,101.22,101.37,101.17,101.3,12323.0,85.5172,85.6439,85.4749,85.5847,12323.0
2018-03-15 12:15:00,101.33,101.39,101.25,101.33,7381.0,85.6101,85.6608,85.5425,85.6101,7381.0
2018-03-15 12:20:00,101.34,101.36,101.25,101.27,7898.0,85.6185,85.6354,85.5425,85.5594,7898.0
2018-03-15 12:25:00,101.29,101.35,101.23,101.29,5792.0,85.5763,85.627,85.5256,85.5763,5792.0
2018-03-15 12:30:00,101.3,101.52,101.3,101.45,6044.0,85.5847,85.7706,85.5847,85.7115,6044.0
2018-03-15 12:35:00,101.44,101.52,101.44,101.5,4156.0,85.703,85.7706,85.703,85.7537,4156.0
2018-03-15 12:40:00,101.48,101.48,101.32,101.37,5920.0,85.7368,85.7368,85.6016,85.6439,5920.0
2018-03-15 12:45:00,101.37,101.38,101.25,101.35,5666.0,85.6439,85.6523,85.5425,85.627,5666.0
2018-03-15 12:50:00,101.36,101.36,101.26,101.31,4857.0,85.6354,85.6354,85.5509,85.5932,4857.0
2018-03-15 12:55:00,101.32,101.38,101.29,101.32,3400.0,85.6016,85.6523,85.5763,85.6016,3400.0
2018-03-15 13:00:00,101.32,101.37,101.18,101.19,9362.0,85.6016,85.6439,85.4834,85.4918,9362.0
2018-03-15 13:05:00,101.22,101.31,101.22,101.31,5291.0,85.5172,85.5932,85.5172,85.5932,5291.0
2018-03-15 13:10:00,101.3,101.31,101.24,101.27,4579.0,85.5847,85.5932,85.5341,85.5594,4579.0
2018-03-15 13:15:00,101.29,101.3,101.2,101.29,4100.0,85.5763,85.5847,85.5003,85.5763,4100.0
2018-03-15 13:20:00,101.29,101.29,101.22,101.25,3678.0,85.5763,85.5763,85.5172,85.5425,3678.0
2018-03-15 13:25:00,101.28,101.3,101.24,101.27,3100.0,85.5678,85.5847,85.5341,85.5594,3100.0
2018-03-15 13:30:00,101.26,101.27,101.12,101.12,4500.0,85.5509,85.5594,85.4327,85.4327,4500.0
2018-03-15 13:35:00,101.14,101.17,101.1,101.12,4812.0,85.4496,85.4749,85.4158,85.4327,4812.0
2018-03-15 13:40:00,101.11,101.11,100.99,101.0,5327.0,85.4242,85.4242,85.3228,85.3313,5327.0
2018-03-15 13:45:00,100.98,101.03,100.94,100.96,8000.0,85.3144,85.3566,85.2806,85.2975,8000.0
2018-03-15 13:50:00,100.99,101.04,100.98,100.98,2640.0,85.3228,85.3651,85.3144,85.3144,2640.0
2018-03-15 13:55:00,100.97,101.0,100.94,100.97,2951.0,85.3059,85.3313,85.2806,85.3059,2951.0
2018-03-15 14:00:00,100.98,101.03,100.96,101.01,4861.0,85.3144,85.3566,85.2975,85.3397,4861.0
2018-03-15 14:05:00,101.01,101.05,100.99,101.01,9442.0,85.3397,85.3735,85.3228,85.3397,9442.0
2018-03-15 14:10:00,100.98,100.99,100.87,100.88,7305.0,85.3144,85.3228,85.2215,85.2299,7305.0
2018-03-15 14:15:00,100.88,100.91,100.82,100.86,6632.0,85.2299,85.2552,85.1792,85.213,6632.0
2018-03-15 14:20:00,100.84,100.95,100.84,100.93,9658.0,85.1961,85.289,85.1961,85.2721,9658.0
2018-03-15 14:25:00,100.93,100.96,100.88,100.92,9163.0,85.2721,85.2975,85.2299,85.2637,9163.0
2018-03-15 14:30:00,100.91,100.91,100.81,100.83,4601.0,85.2552,85.2552,85.1708,85.1877,4601.0
2018-03-15 14:35:00,100.84,100.86,100.77,100.77,6800.0,85.1961,85.213,85.137,85.137,6800.0
2018-03-15 14:40:00,100.77,100.79,100.7,100.71,6443.0,85.137,85.1539,85.0778,85.0863,6443.0
2018-03-15 14:45:00,100.68,100.71,100.65,100.66,9893.0,85.0609,85.0863,85.0356,85.044,9893.0
2018-03-15 14:50:00,100.67,100.72,100.67,100.69,8901.0,85.0525,85.0947,85.0525,85.0694,8901.0
2018-03-15 14:55:00,100.7,100.76,100.7,100.76,7156.0,85.0778,85.1285,85.0778,85.1285,7156.0
2018-03-15 15:00:00,100.76,100.76,100.68,100.74,13095.0,85.1285,85.1285,85.0609,85.1116,13095.0
2018-03-15 15:05:00,100.73,100.76,100.71,100.73,9321.0,85.1032,85.1285,85.0863,85.1032,9321.0
2018-03-15 15:10:00,100.72,100.72,100.56,100.56,8496.0,85.0947,85.0947,84.9595,84.9595,8496.0
2018-03-15 15:15:00,100.58,100.59,100.49,100.5,17288.0,84.9764,84.9849,84.9004,84.9089,17288.0
2018-03-15 15:20:00,100.5,100.65,100.5,100.64,14663.0,84.9089,85.0356,84.9089,85.0271,14663.0
2018-03-15 15:25:00,100.64,100.7,100.64,100.7,8770.0,85.0271,85.0778,85.0271,85.0778,8770.0
2018-03-15 15:30:00,100.7,100.81,100.68,100.79,10543.0,85.0778,85.1708,85.0609,85.1539,10543.0
2018-03-15 15:35:00,100.8,100.85,100.79,100.82,17800.0,85.1623,85.2046,85.1539,85.1792,17800.0
2018-03-15 15:40:00,100.83,100.93,100.82,100.9,18547.0,85.1877,85.2721,85.1792,85.2468,18547.0
2018-03-15 15:45:00,100.9,101.03,100.9,101.01,21861.0,85.2468,85.3566,85.2468,85.3397,21861.0
2018-03-15 15:50:00,101.0,101.02,100.94,100.98,27676.0,85.3313,85.3482,85.2806,85.3144,27676.0
2018-03-15 15:55:00,100.98,101.01,100.92,100.94,66655.0,85.3144,85.3397,85.2637,85.2806,66655.0
2018-03-16 09:30:00,101.15,101.66,101.15,101.59,118751.0,85.458,85.8889,85.458,85.8298,118751.0
2018-03-16 09:35:00,101.62,101.8,101.51,101.74,7200.0,85.8551,86.0072,85.7622,85.9565,7200.0
2018-03-16 09:40:00,101.75,101.76,101.26,101.3,7018.0,85.9649,85.9734,85.5509,85.5847,7018.0
2018-03-16 09:45:00,101.42,101.43,101.03,101.03,14722.0,85.6861,85.6946,85.3566,85.3566,14722.0
2018-03-16 09:50:00,101.05,101.05,100.7,100.75,9145.0,85.3735,85.3735,85.0778,85.1201,9145.0
2018-03-16 09:55:00,100.72,100.72,100.56,100.6,13522.0,85.0947,85.0947,84.9595,84.9933,13522.0
2018-03-16 10:00:00,100.64,100.64,100.03,100.3,68210.0,85.0271,85.0271,84.5118,84.7399,68210.0
2018-03-16 10:05:00,100.32,100.73,100.29,100.64,44264.0,84.7568,85.1032,84.7314,85.0271,44264.0
2018-03-16 10:10:00,100.56,100.66,100.51,100.62,16147.0,84.9595,85.044,84.9173,85.0102,16147.0
2018-03-16 10:15:00,100.62,100.73,100.41,100.41,10140.0,85.0102,85.1032,84.8328,84.8328,10140.0
2018-03-16 10:20:00,100.4,100.53,100.39,100.51,9475.0,84.8244,84.9342,84.8159,84.9173,9475.0
2018-03-16 10:25:00,100.54,100.63,100.54,100.63,7425.0,84.9426,85.0187,84.9426,85.0187,7425.0
2018-03-16 10:30:00,100.67,100.72,100.62,100.62,5831.0,85.0525,85.0947,85.0102,85.0102,5831.0
2018-03-16 10:35:00,100.64,100.74,100.63,100.72,10742.0,85.0271,85.1116,85.0187,85.0947,10742.0
2018-03-16 10:40:00,100.71,100.76,100.65,100.66,6720.0,85.0863,85.1285,85.0356,85.044,6720.0
2018-03-16 10:45:00,100.62,100.62,100.32,100.37,8766.0,85.0102,85.0102,84.7568,84.799,8766.0
2018-03-16 10:50:00,100.37,100.58,100.34,100.46,6023.0,84.799,84.9764,84.7737,84.8751,6023.0
2018-03-16 10:55:00,100.48,100.56,100.44,100.51,5000.0,84.892,84.9595,84.8582,84.9173,5000.0
2018-03-16 11:00:00,100.52,100.59,100.5,100.56,2403.0,84.9257,84.9849,84.9089,84.9595,2403.0
2018-03-16 11:05:00,100.54,100.58,100.51,100.58,4339.0,84.9426,84.9764,84.9173,84.9764,4339.0
2018-03-16 11:10:00,100.61,100.63,100.53,100.59,4772.0,85.0018,85.0187,84.9342,84.9849,4772.0
2018-03-16 11:15:00,100.58,100.72,100.58,100.68,5185.0,84.9764,85.0947,84.9764,85.0609,5185.0
2018-03-16 11:20:00,100.79,100.86,100.79,100.83,4500.0,85.1539,85.213,85.1539,85.1877,4500.0
2018-03-16 11:25:00,100.85,100.85,100.68,100.72,7500.0,85.2046,85.2046,85.0609,85.0947,7500.0
2018-03-16 11:30:00,100.71,100.77,100.69,100.73,15293.0,85.0863,85.137,85.0694,85.1032,15293.0
2018-03-16 11:35:00,100.76,100.9,100.76,100.9,5651.0,85.1285,85.2468,85.1285,85.2468,5651.0
2018-03-16 11:40:00,100.91,101.04,100.91,100.95,5967.0,85.2552,85.3651,85.2552,85.289,5967.0
2018-03-16 11:45:00,100.94,101.07,100.94,101.03,7016.0,85.2806,85.3904,85.2806,85.3566,7016.0
2018-03-16 11:50:00,101.03,101.26,101.03,101.21,5725.0,85.3566,85.5509,85.3566,85.5087,5725.0
2018-03-16 11:55:00,101.21,101.21,101.1,101.13,6113.0,85.5087,85.5087,85.4158,85.4411,6113.0
2018-03-16 12:00:00,101.11,101.12,101.01,101.03,7047.0,85.4242,85.4327,85.3397,85.3566,7047.0
2018-03-16 12:05:00,101.05,101.06,101.01,101.03,3783.0,85.3735,85.382,85.3397,85.3566,3783.0
2018-03-16 12:10:00,101.05,101.05,100.96,100.99,6600.0,85.3735,85.3735,85.2975,85.3228,6600.0
2018-03-16 12:15:00,100.98,101.03,100.93,100.96,6500.0,85.3144,85.3566,85.2721,85.2975,6500.0
2018-03-16 12:20:00,100.99,101.06,100.98,101.04,4010.0,85.3228,85.382,85.3144,85.3651,4010.0
2018-03-16 12:25:00,101.04,101.17,100.99,101.1,3667.0,85.3651,85.4749,85.3228,85.4158,3667.0
2018-03-16 12:30:00,101.11,101.19,101.11,101.15,4408.0,85.4242,85.4918,85.4242,85.458,4408.0
2018-03-16 12:35:00,101.14,101.17,101.1,101.14,4160.0,85.4496,85.4749,85.4158,85.4496,4160.0
2018-03-16 12:40:00,101.16,101.27,101.15,101.25,5400.0,85.4665,85.5594,85.458,85.5425,5400.0
2018-03-16 12:45:00,101.28,101.32,101.24,101.28,2700.0,85.5678,85.6016,85.5341,85.5678,2700.0
2018-03-16 12:50:00,101.33,101.37,101.33,101.37,1000.0,85.6101,85.6439,85.6101,85.6439,1000.0
2018-03-16 12:55:00,101.36,101.36,101.24,101.26,4163.0,85.6354,85.6354,85.5341,85.5509,4163.0
2018-03-16 13:00:00,101.21,101.27,101.21,101.27,3958.0,85.5087,85.5594,85.5087,85.5594,3958.0
2018-03-16 13:05:00,101.25,101.29,101.23,101.24,5424.0,85.5425,85.5763,85.5256,85.5341,5424.0
2018-03-16 13:10:00,101.22,101.24,101.13,101.23,3760.0,85.5172,85.5341,85.4411,85.5256,3760.0
2018-03-16 13:15:00,101.25,101.27,101.22,101.26,8002.0,85.5425,85.5594,85.5172,85.5509,8002.0
2018-03-16 13:20:00,101.24,101.24,101.04,101.04,3482.0,85.5341,85.5341,85.3651,85.3651,3482.0
2018-03-16 13:25:00,100.96,101.01,100.9,101.01,3835.0,85.2975,85.3397,85.2468,85.3397,3835.0
2018-03-16 13:30:00,100.98,101.05,100.96,101.04,2000.0,85.3144,85.3735,85.2975,85.3651,2000.0
2018-03-16 13:35:00,101.06,101.13,101.06,101.11,3000.0,85.382,85.4411,85.382,85.4242,3000.0
2018-03-16 13:40:00,101.13,101.19,101.12,101.13,4187.0,85.4411,85.4918,85.4327,85.4411,4187.0
2018-03-16 13:45:00,101.18,101.23,101.12,101.17,2300.0,85.4834,85.5256,85.4327,85.4749,2300.0
2018-03-16 13:50:00,101.17,101.24,101.09,101.12,3784.0,85.4749,85.5341,85.4073,85.4327,3784.0
2018-03-16 13:55:00,101.1,101.11,101.04,101.09,3646.0,85.4158,85.4242,85.3651,85.4073,3646.0
2018-03-16 14:00:00,101.09,101.09,100.98,100.99,4078.0,85.4073,85.4073,85.3144,85.3228,4078.0
2018-03-16 14:05:00,100.98,100.99,100.9,100.92,6307.0,85.3144,85.3228,85.2468,85.2637,6307.0
2018-03-16 14:10:00,100.92,100.92,100.8,100.85,4893.0,85.2637,85.2637,85.1623,85.2046,4893.0
2018-03-16 14:15:00,100.85,100.88,100.82,100.84,5900.0,85.2046,85.2299,85.1792,85.1961,5900.0
2018-03-16 14:20:00,100.85,100.87,100.8,100.85,6000.0,85.2046,85.2215,85.1623,85.2046,6000.0
2018-03-16 14:25:00,100.85,100.88,100.82,100.85,6150.0,85.2046,85.2299,85.1792,85.2046,6150.0
2018-03-16 14:30:00,100.86,100.86,100.75,100.78,7131.0,85.213,85.213,85.1201,85.1454,7131.0
2018-03-16 14:35:00,100.78,100.87,100.76,100.79,5386.0,85.1454,85.2215,85.1285,85.1539,5386.0
2018-03-16 14:40:00,100.8,100.85,100.79,100.84,4100.0,85.1623,85.2046,85.1539,85.1961,4100.0
2018-03-16 14:45:00,100.84,100.91,100.84,100.85,7644.0,85.1961,85.2552,85.1961,85.2046,7644.0
2018-03-16 14:50:00,100.87,100.94,100.8,100.91,5572.0,85.2215,85.2806,85.1623,85.2552,5572.0
2018-03-16 14:55:00,100.89,100.9,100.82,100.84,6205.0,85.2383,85.2468,85.1792,85.1961,6205.0
2018-03-16 15:00:00,100.84,100.86,100.8,100.81,8597.0,85.1961,85.213,85.1623,85.1708,8597.0
2018-03-16 15:05:00,100.79,100.87,100.77,100.85,10428.0,85.1539,85.2215,85.137,85.2046,10428.0
2018-03-16 15:10:00,100.85,100.89,100.83,100.89,8107.0,85.2046,85.2383,85.1877,85.2383,8107.0
2018-03-16 15:15:00,100.89,100.96,100.89,100.93,9718.0,85.2383,85.2975,85.2383,85.2721,9718.0
2018-03-16 15:20:00,100.94,101.01,100.94,100.97,9967.0,85.2806,85.3397,85.2806,85.3059,9967.0
2018-03-16 15:25:00,100.99,101.08,100.97,101.08,7941.0,85.3228,85.3989,85.3059,85.3989,7941.0
2018-03-16 15:30:00,101.12,101.2,101.1,101.16,16505.0,85.4327,85.5003,85.4158,85.4665,16505.0
2018-03-16 15:35:00,101.17,101.2,101.09,101.2,20728.0,85.4749,85.5003,85.4073,85.5003,20728.0
2018-03-16 15:40:00,101.23,101.36,101.23,101.34,19142.0,85.5256,85.6354,85.5256,85.6185,19142.0
2018-03-16 15:45:00,101.35,101.35,101.21,101.23,17397.0,85.627,85.627,85.5087,85.5256,17397.0
2018-03-16 15:50:00,101.25,101.32,101.2,101.22,24944.0,85.5425,85.6016,85.5003,85.5172,24944.0
2018-03-16 15:55:00,101.21,101.26,101.05,101.06,74010.0,85.5087,85.5509,85.3735,85.382,74010.0
2018-03-19 09:30:00,100.93,101.41,100.93,101.4,13361.0,85.2721,85.6777,85.2721,85.6692,13361.0
2018-03-19 09:35:00,101.36,101.39,101.13,101.33,12465.0,85.6354,85.6608,85.4411,85.6101,12465.0
2018-03-19 09:40:00,101.28,101.31,100.88,100.89,5167.0,85.5678,85.5932,85.2299,85.2383,5167.0
2018-03-19 09:45:00,100.91,100.95,100.65,100.75,3935.0,85.2552,85.289,85.0356,85.1201,3935.0
2018-03-19 09:50:00,100.88,100.99,100.68,100.7,6201.0,85.2299,85.3228,85.0609,85.0778,6201.0
2018-03-19 09:55:00,100.7,100.83,100.7,100.75,6072.0,85.0778,85.1877,85.0778,85.1201,6072.0
2018-03-19 10:00:00,100.72,100.76,100.56,100.57,7622.0,85.0947,85.1285,84.9595,84.968,7622.0
2018-03-19 10:05:00,100.64,100.79,100.64,100.76,8370.0,85.0271,85.1539,85.0271,85.1285,8370.0
2018-03-19 10:10:00,100.76,100.86,100.68,100.76,7057.0,85.1285,85.213,85.0609,85.1285,7057.0
2018-03-19 10:15:00,100.73,100.74,100.58,100.69,9685.0,85.1032,85.1116,84.9764,85.0694,9685.0
2018-03-19 10:20:00,100.7,100.77,100.68,100.69,9000.0,85.0778,85.137,85.0609,85.0694,9000.0
2018-03-19 10:25:00,100.7,100.73,100.62,100.64,12467.0,85.0778,85.1032,85.0102,85.0271,12467.0
2018-03-19 10:30:00,100.67,100.91,100.65,100.91,22235.0,85.0525,85.2552,85.0356,85.2552,22235.0
2018-03-19 10:35:00,100.91,100.91,100.81,100.84,3350.0,85.2552,85.2552,85.1708,85.1961,3350.0
2018-03-19 10:40:00,100.83,100.84,100.76,100.76,5175.0,85.1877,85.1961,85.1285,85.1285,5175.0
2018-03-19 10:45:00,100.8,100.82,100.72,100.82,7833.0,85.1623,85.1792,85.0947,85.1792,7833.0
2018-03-19 10:50:00,100.82,100.92,100.79,100.84,14355.0,85.1792,85.2637,85.1539,85.1961,14355.0
2018-03-19 10:55:00,100.86,100.89,100.71,100.75,5724.0,85.213,85.2383,85.0863,85.1201,5724.0
2018-03-19 11:00:00,100.72,100.93,100.69,100.91,7302.0,85.0947,85.2721,85.0694,85.2552,7302.0
2018-03-19 11:05:00,100.87,100.98,100.87,100.95,3293.0,85.2215,85.3144,85.2215,85.289,3293.0
2018-03-19 11:10:00,100.97,100.97,100.79,100.88,3000.0,85.3059,85.3059,85.1539,85.2299,3000.0
2018-03-19 11:15:00,100.88,101.0,100.81,100.98,3100.0,85.2299,85.3313,85.1708,85.3144,3100.0
2018-03-19 11:20:00,100.97,101.04,100.97,101.03,3400.0,85.3059,85.3651,85.3059,85.3566,3400.0
2018-03-19 11:25:00,101.05,101.15,101.05,101.15,4818.0,85.3735,85.458,85.3735,85.458,4818.0
2018-03-19 11:30:00,101.16,101.16,100.99,101.05,13120.0,85.4665,85.4665,85.3228,85.3735,13120.0
2018-03-19 11:35:00,101.08,101.12,101.05,101.06,3165.0,85.3989,85.4327,85.3735,85.382,3165.0
2018-03-19 11:40:00,101.09,101.17,101.09,101.11,5603.0,85.4073,85.4749,85.4073,85.4242,5603.0
2018-03-19 11:45:00,101.08,101.15,101.01,101.06,6704.0,85.3989,85.458,85.3397,85.382,6704.0
2018-03-19 11:50:00,101.04,101.08,100.93,101.0,12230.0,85.3651,85.3989,85.2721,85.3313,12230.0
2018-03-19 11:55:00,101.01,101.1,100.81,100.86,13153.0,85.3397,85.4158,85.1708,85.213,13153.0
2018-03-19 12:00:00,100.88,100.96,100.78,100.89,17084.0,85.2299,85.2975,85.1454,85.2383,17084.0
2018-03-19 12:05:00,100.89,100.95,100.77,100.79,5388.0,85.2383,85.289,85.137,85.1539,5388.0
2018-03-19 12:10:00,100.78,100.81,100.71,100.74,5460.0,85.1454,85.1708,85.0863,85.1116,5460.0
2018-03-19 12:15:00,100.72,100.76,100.7,100.71,4426.0,85.0947,85.1285,85.0778,85.0863,4426.0
2018-03-19 12:20:00,100.68,100.68,100.57,100.62,4729.0,85.0609,85.0609,84.968,85.0102,4729.0
2018-03-19 12:25:00,100.6,100.65,100.54,100.64,5966.0,84.9933,85.0356,84.9426,85.0271,5966.0
2018-03-19 12:30:00,100.65,100.72,100.6,100.66,5506.0,85.0356,85.0947,84.9933,85.044,5506.0
2018-03-19 12:35:00,100.65,100.66,100.61,100.64,5246.0,85.0356,85.044,85.0018,85.0271,5246.0
2018-03-19 12:40:00,100.63,100.64,100.61,100.62,2100.0,85.0187,85.0271,85.0018,85.0102,2100.0
2018-03-19 12:45:00,100.59,100.71,100.59,100.7,3302.0,84.9849,85.0863,84.9849,85.0778,3302.0
2018-03-19 12:50:00,100.73,100.73,100.6,100.62,4302.0,85.1032,85.1032,84.9933,85.0102,4302.0
2018-03-19 12:55:00,100.64,100.7,100.63,100.66,7695.0,85.0271,85.0778,85.0187,85.044,7695.0
2018-03-19 13:00:00,100.66,100.67,100.54,100.54,4345.0,85.044,85.0525,84.9426,84.9426,4345.0
2018-03-19 13:05:00,100.55,100.56,100.34,100.34,3707.0,84.9511,84.9595,84.7737,84.7737,3707.0
2018-03-19 13:10:00,100.31,100.34,100.27,100.31,3502.0,84.7483,84.7737,84.7145,84.7483,3502.0
2018-03-19 13:15:00,100.31,100.37,100.22,100.37,5539.0,84.7483,84.799,84.6723,84.799,5539.0
2018-03-19 13:20:00,100.36,100.37,100.22,100.25,11550.0,84.7906,84.799,84.6723,84.6976,11550.0
2018-03-19 13:25:00,100.27,100.29,100.21,100.27,4948.0,84.7145,84.7314,84.6638,84.7145,4948.0
2018-03-19 13:30:00,100.27,100.27,100.15,100.16,3357.0,84.7145,84.7145,84.6131,84.6216,3357.0
2018-03-19 13:35:00,100.15,100.19,100.13,100.15,6400.0,84.6131,84.6469,84.5963,84.6131,6400.0
2018-03-19 13:40:00,100.16,100.16,100.09,100.13,5283.0,84.6216,84.6216,84.5625,84.5963,5283.0
2018-03-19 13:45:00,100.13,100.17,100.13,100.15,4653.0,84.5963,84.63,84.5963,84.6131,4653.0
2018-03-19 13:50:00,100.14,100.24,100.14,100.18,4765.0,84.6047,84.6892,84.6047,84.6385,4765.0
2018-03-19 13:55:00,100.16,100.16,100.11,100.16,2800.0,84.6216,84.6216,84.5794,84.6216,2800.0
2018-03-19 14:00:00,100.15,100.22,100.14,100.14,5101.0,84.6131,84.6723,84.6047,84.6047,5101.0
2018-03-19 14:05:00,100.14,100.16,100.11,100.12,5394.0,84.6047,84.6216,84.5794,84.5878,5394.0
2018-03-19 14:10:00,100.13,100.19,100.11,100.14,5910.0,84.5963,84.6469,84.5794,84.6047,5910.0
2018-03-19 14:15:00,100.15,100.2,100.11,100.17,6715.0,84.6131,84.6554,84.5794,84.63,6715.0
2018-03-19 14:20:00,100.18,100.18,99.98,100.01,5257.0,84.6385,84.6385,84.4695,84.4949,5257.0
2018-03-19 14:25:00,99.99,100.03,99.98,100.01,5102.0,84.478,84.5118,84.4695,84.4949,5102.0
2018-03-19 14:30:00,100.0,100.0,99.89,99.9,8400.0,84.4864,84.4864,84.3935,84.4019,8400.0
2018-03-19 14:35:00,99.91,99.92,99.76,99.8,9251.0,84.4104,84.4188,84.2837,84.3174,9251.0
2018-03-19 14:40:00,99.8,99.81,99.71,99.77,4149.0,84.3174,84.3259,84.2414,84.2921,4149.0
2018-03-19 14:45:00,99.79,99.91,99.79,99.89,5521.0,84.309,84.4104,84.309,84.3935,5521.0
2018-03-19 14:50:00,99.9,100.07,99.86,99.99,6802.0,84.4019,84.5456,84.3681,84.478,6802.0
2018-03-19 14:55:00,100.02,100.15,100.02,100.07,6101.0,84.5033,84.6131,84.5033,84.5456,6101.0
2018-03-19 15:00:00,100.07,100.07,99.97,100.04,7590.0,84.5456,84.5456,84.4611,84.5202,7590.0
2018-03-19 15:05:00,100.04,100.04,99.84,99.89,8925.0,84.5202,84.5202,84.3512,84.3935,8925.0
2018-03-19 15:10:00,99.88,99.89,99.81,99.84,6070.0,84.385,84.3935,84.3259,84.3512,6070.0
2018-03-19 15:15:00,99.84,100.01,99.84,99.97,10919.0,84.3512,84.4949,84.3512,84.4611,10919.0
2018-03-19 15:20:00,99.97,99.99,99.85,99.85,8262.0,84.4611,84.478,84.3597,84.3597,8262.0
2018-03-19 15:25:00,99.84,99.9,99.84,99.85,11169.0,84.3512,84.4019,84.3512,84.3597,11169.0
2018-03-19 15:30:00,99.84,99.92,99.83,99.87,16466.0,84.3512,84.4188,84.3428,84.3766,16466.0
2018-03-19 15:35:00,99.85,99.95,99.83,99.9,18156.0,84.3597,84.4442,84.3428,84.4019,18156.0
2018-03-19 15:40:00,99.88,99.91,99.84,99.84,17937.0,84.385,84.4104,84.3512,84.3512,17937.0
2018-03-19 15:45:00,99.83,100.0,99.78,99.85,34809.0,84.3428,84.4864,84.3005,84.3597,34809.0
2018-03-19 15:50:00,99.83,99.94,99.83,99.9,34370.0,84.3428,84.4357,84.3428,84.4019,34370.0
2018-03-19 15:55:00,99.9,100.12,99.9,100.06,73466.0,84.4019,84.5878,84.4019,84.5371,73466.0
2018-03-20 09:30:00,100.27,100.94,100.13,100.54,15397.0,84.7145,85.2806,84.5963,84.9426,15397.0
2018-03-20 09:35:00,100.62,100.84,100.55,100.58,8677.0,85.0102,85.1961,84.9511,84.9764,8677.0
2018-03-20 09:40:00,100.53,100.6,99.91,100.18,11421.0,84.9342,84.9933,84.4104,84.6385,11421.0
2018-03-20 09:45:00,100.3,100.37,100.16,100.21,6487.0,84.7399,84.799,84.6216,84.6638,6487.0
2018-03-20 09:50:00,100.16,100.21,99.99,100.17,6795.0,84.6216,84.6638,84.478,84.63,6795.0
2018-03-20 09:55:00,100.17,100.18,100.01,100.08,4200.0,84.63,84.6385,84.4949,84.554,4200.0
2018-03-20 10:00:00,100.1,100.11,99.92,99.92,6641.0,84.5709,84.5794,84.4188,84.4188,6641.0
2018-03-20 10:05:00,99.94,100.27,99.85,100.26,11541.0,84.4357,84.7145,84.3597,84.7061,11541.0
2018-03-20 10:10:00,100.27,100.32,100.17,100.17,9349.0,84.7145,84.7568,84.63,84.63,9349.0
2018-03-20 10:15:00,100.17,100.17,100.0,100.01,10418.0,84.63,84.63,84.4864,84.4949,10418.0
2018-03-20 10:20:00,99.99,100.11,99.95,100.02,6735.0,84.478,84.5794,84.4442,84.5033,6735.0
2018-03-20 10:25:00,100.07,100.18,99.96,100.12,4612.0,84.5456,84.6385,84.4526,84.5878,4612.0
2018-03-20 10:30:00,100.21,100.46,100.13,100.39,5970.0,84.6638,84.8751,84.5963,84.8159,5970.0
2018-03-20 10:35:00,100.38,100.38,100.24,100.29,3710.0,84.8075,84.8075,84.6892,84.7314,3710.0
2018-03-20 10:40:00,100.3,100.3,100.17,100.19,3750.0,84.7399,84.7399,84.63,84.6469,3750.0
2018-03-20 10:45:00,100.21,100.23,100.08,100.23,4964.0,84.6638,84.6807,84.554,84.6807,4964.0
2018-03-20 10:50:00,100.27,100.36,100.17,100.32,3419.0,84.7145,84.7906,84.63,84.7568,3419.0
2018-03-20 10:55:00,100.3,100.34,100.24,100.31,2101.0,84.7399,84.7737,84.6892,84.7483,2101.0
2018-03-20 11:00:00,100.32,100.32,100.23,100.27,4396.0,84.7568,84.7568,84.6807,84.7145,4396.0
2018-03-20 11:05:00,100.29,100.41,100.29,100.35,5720.0,84.7314,84.8328,84.7314,84.7821,5720.0
2018-03-20 11:10:00,100.4,100.44,100.35,100.38,3919.0,84.8244,84.8582,84.7821,84.8075,3919.0
2018-03-20 11:15:00,100.38,100.47,100.37,100.39,2979.0,84.8075,84.8835,84.799,84.8159,2979.0
2018-03-20 11:20:00,100.37,100.38,100.2,100.29,5802.0,84.799,84.8075,84.6554,84.7314,5802.0
2018-03-20 11:25:00,100.25,100.36,100.24,100.29,4100.0,84.6976,84.7906,84.6892,84.7314,4100.0
2018-03-20 11:30:00,100.33,100.33,100.25,100.26,2300.0,84.7652,84.7652,84.6976,84.7061,2300.0
2018-03-20 11:35:00,100.23,100.28,100.18,100.25,3069.0,84.6807,84.723,84.6385,84.6976,3069.0
2018-03-20 11:40:00,100.23,100.24,100.13,100.21,1900.0,84.6807,84.6892,84.5963,84.6638,1900.0
2018-03-20 11:45:00,100.23,100.24,100.18,100.21,3656.0,84.6807,84.6892,84.6385,84.6638,3656.0
2018-03-20 11:50:00,100.25,100.25,100.08,100.09,3317.0,84.6976,84.6976,84.554,84.5625,3317.0
2018-03-20 11:55:00,100.11,100.21,100.05,100.18,16108.0,84.5794,84.6638,84.5287,84.6385,16108.0
2018-03-20 12:00:00,100.21,100.34,100.19,100.3,3500.0,84.6638,84.7737,84.6469,84.7399,3500.0
2018-03-20 12:05:00,100.33,100.4,100.33,100.4,5561.0,84.7652,84.8244,84.7652,84.8244,5561.0
2018-03-20 12:10:00,100.39,100.47,100.36,100.4,6777.0,84.8159,84.8835,84.7906,84.8244,6777.0
2018-03-20 12:15:00,100.38,100.41,100.34,100.35,3139.0,84.8075,84.8328,84.7737,84.7821,3139.0
2018-03-20 12:20:00,100.37,100.38,100.31,100.36,4281.0,84.799,84.8075,84.7483,84.7906,4281.0
2018-03-20 12:25:00,100.37,100.45,100.37,100.43,4250.0,84.799,84.8666,84.799,84.8497,4250.0
2018-03-20 12:30:00,100.45,100.45,100.39,100.4,4827.0,84.8666,84.8666,84.8159,84.8244,4827.0
2018-03-20 12:35:00,100.42,100.42,100.32,100.32,3300.0,84.8413,84.8413,84.7568,84.7568,3300.0
2018-03-20 12:40:00,100.32,100.4,100.31,100.4,4022.0,84.7568,84.8244,84.7483,84.8244,4022.0
2018-03-20 12:45:00,100.37,100.42,100.28,100.34,4765.0,84.799,84.8413,84.723,84.7737,4765.0
2018-03-20 12:50:00,100.37,100.37,100.26,100.29,5203.0,84.799,84.799,84.7061,84.7314,5203.0
2018-03-20 12:55:00,100.3,100.3,100.22,100.24,6370.0,84.7399,84.7399,84.6723,84.6892,6370.0
2018-03-20 13:00:00,100.26,100.36,100.25,100.34,3727.0,84.7061,84.7906,84.6976,84.7737,3727.0
2018-03-20 13:05:00,100.33,100.33,100.22,100.24,4038.0,84.7652,84.7652,84.6723,84.6892,4038.0
2018-03-20 13:10:00,100.23,100.23,100.17,100.18,3400.0,84.6807,84.6807,84.63,84.6385,3400.0
2018-03-20 13:15:00,100.19,100.21,100.16,100.2,2436.0,84.6469,84.6638,84.6216,84.6554,2436.0
2018-03-20 13:20:00,100.21,100.26,100.18,100.21,7143.0,84.6638,84.7061,84.6385,84.6638,7143.0
2018-03-20 13:25:00,100.22,100.22,100.15,100.16,3107.0,84.6723,84.6723,84.6131,84.6216,3107.0
2018-03-20 13:30:00,100.13,100.18,100.11,100.12,4700.0,84.5963,84.6385,84.5794,84.5878,4700.0
2018-03-20 13:35:00,100.1,100.15,100.08,100.12,4254.0,84.5709,84.6131,84.554,84.5878,4254.0
2018-03-20 13:40:00,100.14,100.2,100.13,100.19,5746.0,84.6047,84.6554,84.5963,84.6469,5746.0
2018-03-20 13:45:00,100.2,100.29,100.18,100.28,3483.0,84.6554,84.7314,84.6385,84.723,3483.0
2018-03-20 13:50:00,100.27,100.29,100.22,100.25,4881.0,84.7145,84.7314,84.6723,84.6976,4881.0
2018-03-20 13:55:00,100.26,100.28,100.23,100.23,3225.0,84.7061,84.723,84.6807,84.6807,3225.0
2018-03-20 14:00:00,100.23,100.31,100.22,100.28,5133.0,84.6807,84.7483,84.6723,84.723,5133.0
2018-03-20 14:05:00,100.29,100.32,100.29,100.29,2485.0,84.7314,84.7568,84.7314,84.7314,2485.0
2018-03-20 14:10:00,100.27,100.31,100.26,100.29,3400.0,84.7145,84.7483,84.7061,84.7314,3400.0
2018-03-20 14:15:00,100.3,100.32,100.21,100.21,6061.0,84.7399,84.7568,84.6638,84.6638,6061.0
2018-03-20 14:20:00,100.22,100.33,100.21,100.3,6100.0,84.6723,84.7652,84.6638,84.7399,6100.0
2018-03-20 14:25:00,100.31,100.31,100.25,100.27,3100.0,84.7483,84.7483,84.6976,84.7145,3100.0
2018-03-20 14:30:00,100.28,100.29,100.25,100.26,3378.0,84.723,84.7314,84.6976,84.7061,3378.0
2018-03-20 14:35:00,100.26,100.27,100.22,100.27,6113.0,84.7061,84.7145,84.6723,84.7145,6113.0
2018-03-20 14:40:00,100.27,100.27,100.22,100.26,6817.0,84.7145,84.7145,84.6723,84.7061,6817.0
2018-03-20 14:45:00,100.28,100.32,100.27,100.3,6401.0,84.723,84.7568,84.7145,84.7399,6401.0
2018-03-20 14:50:00,100.31,100.34,100.29,100.32,4100.0,84.7483,84.7737,84.7314,84.7568,4100.0
2018-03-20 14:55:00,100.33,100.33,100.24,100.32,6033.0,84.7652,84.7652,84.6892,84.7568,6033.0
2018-03-20 15:00:00,100.31,100.34,100.29,100.32,8591.0,84.7483,84.7737,84.7314,84.7568,8591.0
2018-03-20 15:05:00,100.31,100.35,100.3,100.35,5810.0,84.7483,84.7821,84.7399,84.7821,5810.0
2018-03-20 15:10:00,100.33,100.48,100.31,100.47,8918.0,84.7652,84.892,84.7483,84.8835,8918.0
2018-03-20 15:15:00,100.47,100.48,100.31,100.33,7314.0,84.8835,84.892,84.7483,84.7652,7314.0
2018-03-20 15:20:00,100.34,100.41,100.34,100.39,6462.0,84.7737,84.8328,84.7737,84.8159,6462.0
2018-03-20 15:25:00,100.4,100.4,100.34,100.34,10753.0,84.8244,84.8244,84.7737,84.7737,10753.0
2018-03-20 15:30:00,100.34,100.49,100.34,100.49,9812.0,84.7737,84.9004,84.7737,84.9004,9812.0
2018-03-20 15:35:00,100.5,100.5,100.34,100.45,14333.0,84.9089,84.9089,84.7737,84.8666,14333.0
2018-03-20 15:40:00,100.44,100.44,100.36,100.37,13424.0,84.8582,84.8582,84.7906,84.799,13424.0
2018-03-20 15:45:00,100.37,100.37,100.3,100.34,11554.0,84.799,84.799,84.7399,84.7737,11554.0
2018-03-20 15:50:00,100.33,100.35,100.27,100.34,22743.0,84.7652,84.7821,84.7145,84.7737,22743.0
2018-03-20 15:55:00,100.33,100.41,100.32,100.35,50754.0,84.7652,84.8328,84.7568,84.7821,50754.0
2018-03-21 09:30:00,99.32,99.37,97.62,97.76,85651.0,83.9119,83.9542,82.4756,82.5939,85651.0
2018-03-21 09:35:00,97.73,98.26,97.66,98.25,47084.0,82.5686,83.0164,82.5094,83.0079,47084.0
2018-03-21 09:40:00,98.2,98.2,97.65,97.82,24544.0,82.9657,82.9657,82.501,82.6446,24544.0
2018-03-21 09:45:00,97.95,98.06,97.63,97.67,14605.0,82.7544,82.8474,82.4841,82.5179,14605.0
2018-03-21 09:50:00,97.68,97.75,97.46,97.6,14992.0,82.5263,82.5855,82.3405,82.4587,14992.0
2018-03-21 09:55:00,97.63,97.72,97.43,97.72,12641.0,82.4841,82.5601,82.3151,82.5601,12641.0
2018-03-21 10:00:00,97.67,97.87,97.67,97.83,5761.0,82.5179,82.6869,82.5179,82.6531,5761.0
2018-03-21 10:05:00,97.85,98.05,97.85,97.88,12907.0,82.67,82.8389,82.67,82.6953,12907.0
2018-03-21 10:10:00,97.9,97.95,97.86,97.95,6923.0,82.7122,82.7544,82.6784,82.7544,6923.0
2018-03-21 10:15:00,97.95,97.98,97.91,97.98,7074.0,82.7544,82.7798,82.7207,82.7798,7074.0
2018-03-21 10:20:00,97.98,97.98,97.88,97.93,9110.0,82.7798,82.7798,82.6953,82.7375,9110.0
2018-03-21 10:25:00,97.93,97.99,97.75,97.79,69077.0,82.7375,82.7882,82.5855,82.6193,69077.0
2018-03-21 10:30:00,97.79,97.83,97.42,97.46,52697.0,82.6193,82.6531,82.3067,82.3405,52697.0
2018-03-21 10:35:00,97.44,97.55,97.36,97.53,19946.0,82.3236,82.4165,82.256,82.3996,19946.0
2018-03-21 10:40:00,97.54,97.69,97.47,97.57,10767.0,82.4081,82.5348,82.3489,82.4334,10767.0
2018-03-21 10:45:00,97.61,97.78,97.51,97.66,9732.0,82.4672,82.6108,82.3827,82.5094,9732.0
2018-03-21 10:50:00,97.63,97.98,97.6,97.98,8680.0,82.4841,82.7798,82.4587,82.7798,8680.0
2018-03-21 10:55:00,97.97,97.97,97.82,97.88,6427.0,82.7713,82.7713,82.6446,82.6953,6427.0
2018-03-21 11:00:00,97.87,97.91,97.86,97.87,5305.0,82.6869,82.7207,82.6784,82.6869,5305.0
2018-03-21 11:05:00,97.86,97.89,97.82,97.86,9756.0,82.6784,82.7038,82.6446,82.6784,9756.0
2018-03-21 11:10:00,97.84,97.98,97.84,97.98,9015.0,82.6615,82.7798,82.6615,82.7798,9015.0
2018-03-21 11:15:00,98.0,98.1,97.95,98.08,14001.0,82.7967,82.8812,82.7544,82.8643,14001.0
2018-03-21 11:20:00,98.09,98.14,98.0,98.1,12848.0,82.8727,82.915,82.7967,82.8812,12848.0
2018-03-21 11:25:00,98.14,98.19,98.06,98.09,6134.0,82.915,82.9572,82.8474,82.8727,6134.0
2018-03-21 11:30:00,98.1,98.21,98.04,98.21,6305.0,82.8812,82.9741,82.8305,82.9741,6305.0
2018-03-21 11:35:00,98.24,98.32,98.24,98.25,5881.0,82.9995,83.067,82.9995,83.0079,5881.0
2018-03-21 11:40:00,98.25,98.35,98.18,98.33,5700.0,83.0079,83.0924,82.9488,83.0755,5700.0
2018-03-21 11:45:00,98.3,98.31,98.07,98.15,7495.0,83.0501,83.0586,82.8558,82.9234,7495.0
2018-03-21 11:50:00,98.16,98.42,98.16,98.4,5630.0,82.9319,83.1515,82.9319,83.1346,5630.0
2018-03-21 11:55:00,98.41,98.52,98.4,98.47,12218.0,83.1431,83.236,83.1346,83.1938,12218.0
2018-03-21 12:00:00,98.44,98.51,98.32,98.48,7479.0,83.1684,83.2276,83.067,83.2022,7479.0
2018-03-21 12:05:00,98.48,98.55,98.45,98.45,6280.0,83.2022,83.2614,83.1769,83.1769,6280.0
2018-03-21 12:10:00,98.45,98.45,98.38,98.39,6628.0,83.1769,83.1769,83.1177,83.1262,6628.0
2018-03-21 12:15:00,98.4,98.51,98.39,98.39,6307.0,83.1346,83.2276,83.1262,83.1262,6307.0
2018-03-21 12:20:00,98.39,98.49,98.37,98.49,5359.0,83.1262,83.2107,83.1093,83.2107,5359.0
2018-03-21 12:25:00,98.45,98.45,98.37,98.37,4883.0,83.1769,83.1769,83.1093,83.1093,4883.0
2018-03-21 12:30:00,98.38,98.49,98.38,98.49,5537.0,83.1177,83.2107,83.1177,83.2107,5537.0
2018-03-21 12:35:00,98.49,98.55,98.39,98.54,11191.0,83.2107,83.2614,83.1262,83.2529,11191.0
2018-03-21 12:40:00,98.54,98.57,98.48,98.55,6768.0,83.2529,83.2783,83.2022,83.2614,6768.0
2018-03-21 12:45:00,98.55,98.58,98.44,98.55,7948.0,83.2614,83.2867,83.1684,83.2614,7948.0
2018-03-21 12:50:00,98.54,98.58,98.44,98.58,4707.0,83.2529,83.2867,83.1684,83.2867,4707.0
2018-03-21 12:55:00,98.57,98.67,98.53,98.65,4744.0,83.2783,83.3627,83.2445,83.3459,4744.0
2018-03-21 13:00:00,98.65,98.71,98.6,98.65,7706.0,83.3459,83.3965,83.3036,83.3459,7706.0
2018-03-21 13:05:00,98.63,98.66,98.59,98.6,7133.0,83.329,83.3543,83.2952,83.3036,7133.0
2018-03-21 13:10:00,98.62,98.63,98.55,98.56,4100.0,83.3205,83.329,83.2614,83.2698,4100.0
2018-03-21 13:15:00,98.57,98.6,98.54,98.59,7236.0,83.2783,83.3036,83.2529,83.2952,7236.0
2018-03-21 13:20:00,98.58,98.59,98.5,98.54,4313.0,83.2867,83.2952,83.2191,83.2529,4313.0
2018-03-21 13:25:00,98.52,98.57,98.52,98.53,4248.0,83.236,83.2783,83.236,83.2445,4248.0
2018-03-21 13:30:00,98.54,98.57,98.52,98.57,3447.0,83.2529,83.2783,83.236,83.2783,3447.0
2018-03-21 13:35:00,98.57,98.73,98.53,98.73,11706.0,83.2783,83.4134,83.2445,83.4134,11706.0
2018-03-21 13:40:00,98.73,98.76,98.57,98.58,12238.0,83.4134,83.4388,83.2783,83.2867,12238.0
2018-03-21 13:45:00,98.56,98.64,98.56,98.63,9485.0,83.2698,83.3374,83.2698,83.329,9485.0
2018-03-21 13:50:00,98.63,98.69,98.62,98.68,5204.0,83.329,83.3796,83.3205,83.3712,5204.0
2018-03-21 13:55:00,98.71,98.82,98.66,98.66,4647.0,83.3965,83.4895,83.3543,83.3543,4647.0
2018-03-21 14:00:00,98.72,99.18,98.38,98.57,21704.0,83.405,83.7936,83.1177,83.2783,21704.0
2018-03-21 14:05:00,98.64,98.78,98.64,98.78,6938.0,83.3374,83.4557,83.3374,83.4557,6938.0
2018-03-21 14:10:00,98.73,98.73,98.56,98.68,10066.0,83.4134,83.4134,83.2698,83.3712,10066.0
2018-03-21 14:15:00,98.67,98.85,98.49,98.51,6785.0,83.3627,83.5148,83.2107,83.2276,6785.0
2018-03-21 14:20:00,98.51,98.72,98.46,98.59,8079.0,83.2276,83.405,83.1853,83.2952,8079.0
2018-03-21 14:25:00,98.59,98.65,98.48,98.51,7203.0,83.2952,83.3459,83.2022,83.2276,7203.0
2018-03-21 14:30:00,98.51,98.55,98.36,98.54,13444.0,83.2276,83.2614,83.1008,83.2529,13444.0
2018-03-21 14:35:00,98.53,98.53,98.27,98.3,25799.0,83.2445,83.2445,83.0248,83.0501,25799.0
2018-03-21 14:40:00,98.31,98.34,98.14,98.28,37039.0,83.0586,83.0839,82.915,83.0333,37039.0
2018-03-21 14:45:00,98.27,98.37,98.21,98.26,12543.0,83.0248,83.1093,82.9741,83.0164,12543.0
2018-03-21 14:50:00,98.2,98.22,98.1,98.17,15020.0,82.9657,82.9826,82.8812,82.9403,15020.0
2018-03-21 14:55:00,98.16,98.23,98.12,98.21,8586.0,82.9319,82.991,82.8981,82.9741,8586.0
2018-03-21 15:00:00,98.19,98.44,98.19,98.4,14663.0,82.9572,83.1684,82.9572,83.1346,14663.0
2018-03-21 15:05:00,98.4,98.56,98.29,98.5,12663.0,83.1346,83.2698,83.0417,83.2191,12663.0
2018-03-21 15:10:00,98.56,98.89,98.46,98.89,13144.0,83.2698,83.5486,83.1853,83.5486,13144.0
2018-03-21 15:15:00,98.87,98.91,98.75,98.87,17102.0,83.5317,83.5655,83.4303,83.5317,17102.0
2018-03-21 15:20:00,98.86,98.93,98.82,98.87,18176.0,83.5233,83.5824,83.4895,83.5317,18176.0
2018-03-21 15:25:00,98.87,98.87,98.66,98.7,11778.0,83.5317,83.5317,83.3543,83.3881,11778.0
2018-03-21 15:30:00,98.7,98.79,98.66,98.74,14966.0,83.3881,83.4641,83.3543,83.4219,14966.0
2018-03-21 15:35:00,98.72,98.79,98.71,98.71,16257.0,83.405,83.4641,83.3965,83.3965,16257.0
2018-03-21 15:40:00,98.71,98.71,98.54,98.56,27196.0,83.3965,83.3965,83.2529,83.2698,27196.0
2018-03-21 15:45:00,98.55,98.77,98.55,98.76,30799.0,83.2614,83.4472,83.2614,83.4388,30799.0
2018-03-21 15:50:00,98.75,98.75,98.63,98.65,23148.0,83.4303,83.4303,83.329,83.3459,23148.0
2018-03-21 15:55:00,98.63,98.63,98.44,98.46,58551.0,83.329,83.329,83.1684,83.1853,58551.0
2018-03-22 09:30:00,98.28,99.03,98.28,98.96,18526.0,83.0333,83.6669,83.0333,83.6078,18526.0
2018-03-22 09:35:00,98.96,99.2,98.89,98.99,10668.0,83.6078,83.8105,83.5486,83.6331,10668.0
2018-03-22 09:40:00,98.93,98.96,98.53,98.66,7286.0,83.5824,83.6078,83.2445,83.3543,7286.0
2018-03-22 09:45:00,98.61,98.72,98.55,98.55,9571.0,83.3121,83.405,83.2614,83.2614,9571.0
2018-03-22 09:50:00,98.5,98.62,98.47,98.61,4451.0,83.2191,83.3205,83.1938,83.3121,4451.0
2018-03-22 09:55:00,98.62,98.71,98.51,98.51,4000.0,83.3205,83.3965,83.2276,83.2276,4000.0
2018-03-22 10:00:00,98.48,98.66,98.47,98.58,10079.0,83.2022,83.3543,83.1938,83.2867,10079.0
2018-03-22 10:05:00,98.62,98.66,98.56,98.63,7859.0,83.3205,83.3543,83.2698,83.329,7859.0
2018-03-22 10:10:00,98.62,98.69,98.51,98.68,5260.0,83.3205,83.3796,83.2276,83.3712,5260.0
2018-03-22 10:15:00,98.68,98.7,98.54,98.65,13774.0,83.3712,83.3881,83.2529,83.3459,13774.0
2018-03-22 10:20:00,98.67,98.78,98.58,98.72,4200.0,83.3627,83.4557,83.2867,83.405,4200.0
2018-03-22 10:25:00,98.73,98.79,98.62,98.65,6715.0,83.4134,83.4641,83.3205,83.3459,6715.0
2018-03-22 10:30:00,98.66,98.68,98.59,98.65,4900.0,83.3543,83.3712,83.2952,83.3459,4900.0
2018-03-22 10:35:00,98.65,98.65,98.45,98.5,6799.0,83.3459,83.3459,83.1769,83.2191,6799.0
2018-03-22 10:40:00,98.52,98.64,98.48,98.64,4749.0,83.236,83.3374,83.2022,83.3374,4749.0
2018-03-22 10:45:00,98.6,98.68,98.52,98.63,7690.0,83.3036,83.3712,83.236,83.329,7690.0
2018-03-22 10:50:00,98.59,98.74,98.58,98.64,6100.0,83.2952,83.4219,83.2867,83.3374,6100.0
2018-03-22 10:55:00,98.67,98.75,98.59,98.67,9403.0,83.3627,83.4303,83.2952,83.3627,9403.0
2018-03-22 11:00:00,98.73,98.76,98.65,98.7,2600.0,83.4134,83.4388,83.3459,83.3881,2600.0
2018-03-22 11:05:00,98.7,98.76,98.64,98.7,2714.0,83.3881,83.4388,83.3374,83.3881,2714.0
2018-03-22 11:10:00,98.73,98.84,98.72,98.76,5954.0,83.4134,83.5064,83.405,83.4388,5954.0
2018-03-22 11:15:00,98.77,98.88,98.72,98.79,5462.0,83.4472,83.5402,83.405,83.4641,5462.0
2018-03-22 11:20:00,98.82,98.91,98.74,98.91,7560.0,83.4895,83.5655,83.4219,83.5655,7560.0
2018-03-22 11:25:00,98.92,99.06,98.87,99.01,9749.0,83.574,83.6922,83.5317,83.65,9749.0
2018-03-22 11:30:00,99.04,99.1,99.02,99.08,5500.0,83.6753,83.726,83.6585,83.7091,5500.0
2018-03-22 11:35:00,99.05,99.14,98.99,99.14,6224.0,83.6838,83.7598,83.6331,83.7598,6224.0
2018-03-22 11:40:00,99.14,99.2,99.04,99.17,7980.0,83.7598,83.8105,83.6753,83.7852,7980.0
2018-03-22 11:45:00,99.14,99.16,98.98,99.1,3600.0,83.7598,83.7767,83.6247,83.726,3600.0
2018-03-22 11:50:00,99.08,99.18,98.98,99.13,7508.0,83.7091,83.7936,83.6247,83.7514,7508.0
2018-03-22 11:55:00,99.17,99.22,99.12,99.12,5401.0,83.7852,83.8274,83.7429,83.7429,5401.0
2018-03-22 12:00:00,99.1,99.25,99.03,99.22,7845.0,83.726,83.8528,83.6669,83.8274,7845.0
2018-03-22 12:05:00,99.23,99.31,99.21,99.26,2850.0,83.8359,83.9035,83.819,83.8612,2850.0
2018-03-22 12:10:00,99.24,99.26,99.17,99.18,4623.0,83.8443,83.8612,83.7852,83.7936,4623.0
2018-03-22 12:15:00,99.14,99.28,99.04,99.12,9979.0,83.7598,83.8781,83.6753,83.7429,9979.0
2018-03-22 12:20:00,99.06,99.12,98.94,99.03,13609.0,83.6922,83.7429,83.5909,83.6669,13609.0
2018-03-22 12:25:00,99.01,99.08,98.93,99.04,7371.0,83.65,83.7091,83.5824,83.6753,7371.0
2018-03-22 12:30:00,99.03,99.06,98.8,98.83,17996.0,83.6669,83.6922,83.4726,83.4979,17996.0
2018-03-22 12:35:00,98.85,98.91,98.81,98.84,9287.0,83.5148,83.5655,83.481,83.5064,9287.0
2018-03-22 12:40:00,98.79,98.85,98.58,98.58,6150.0,83.4641,83.5148,83.2867,83.2867,6150.0
2018-03-22 12:45:00,98.61,98.64,98.55,98.57,7110.0,83.3121,83.3374,83.2614,83.2783,7110.0
2018-03-22 12:50:00,98.61,98.67,98.55,98.57,3759.0,83.3121,83.3627,83.2614,83.2783,3759.0
2018-03-22 12:55:00,98.59,98.59,98.51,98.58,4342.0,83.2952,83.2952,83.2276,83.2867,4342.0
2018-03-22 13:00:00,98.58,98.58,98.46,98.46,5969.0,83.2867,83.2867,83.1853,83.1853,5969.0
2018-03-22 13:05:00,98.49,98.51,98.44,98.45,3514.0,83.2107,83.2276,83.1684,83.1769,3514.0
2018-03-22 13:10:00,98.48,98.53,98.41,98.52,5204.0,83.2022,83.2445,83.1431,83.236,5204.0
2018-03-22 13:15:00,98.51,98.57,98.44,98.53,2710.0,83.2276,83.2783,83.1684,83.2445,2710.0
2018-03-22 13:20:00,98.47,98.57,98.45,98.53,4496.0,83.1938,83.2783,83.1769,83.2445,4496.0
2018-03-22 13:25:00,98.54,98.57,98.49,98.52,3798.0,83.2529,83.2783,83.2107,83.236,3798.0
2018-03-22 13:30:00,98.56,98.59,98.53,98.57,3925.0,83.2698,83.2952,83.2445,83.2783,3925.0
2018-03-22 13:35:00,98.6,98.63,98.48,98.52,5896.0,83.3036,83.329,83.2022,83.236,5896.0
2018-03-22 13:40:00,98.5,98.5,98.4,98.41,4366.0,83.2191,83.2191,83.1346,83.1431,4366.0
2018-03-22 13:45:00,98.41,98.44,98.29,98.34,9318.0,83.1431,83.1684,83.0417,83.0839,9318.0
2018-03-22 13:50:00,98.34,98.41,98.33,98.38,4115.0,83.0839,83.1431,83.0755,83.1177,4115.0
2018-03-22 13:55:00,98.37,98.41,98.37,98.37,5100.0,83.1093,83.1431,83.1093,83.1093,5100.0
2018-03-22 14:00:00,98.38,98.58,98.37,98.44,8067.0,83.1177,83.2867,83.1093,83.1684,8067.0
2018-03-22 14:05:00,98.42,98.45,98.39,98.45,4681.0,83.1515,83.1769,83.1262,83.1769,4681.0
2018-03-22 14:10:00,98.44,98.51,98.4,98.5,4531.0,83.1684,83.2276,83.1346,83.2191,4531.0
2018-03-22 14:15:00,98.48,98.5,98.37,98.37,8245.0,83.2022,83.2191,83.1093,83.1093,8245.0
2018-03-22 14:20:00,98.37,98.45,98.33,98.33,13021.0,83.1093,83.1769,83.0755,83.0755,13021.0
2018-03-22 14:25:00,98.3,98.3,98.15,98.16,7141.0,83.0501,83.0501,82.9234,82.9319,7141.0
2018-03-22 14:30:00,98.14,98.16,98.07,98.08,7415.0,82.915,82.9319,82.8558,82.8643,7415.0
2018-03-22 14:35:00,98.09,98.13,98.05,98.13,6808.0,82.8727,82.9065,82.8389,82.9065,6808.0
2018-03-22 14:40:00,98.12,98.16,98.05,98.09,5205.0,82.8981,82.9319,82.8389,82.8727,5205.0
2018-03-22 14:45:00,98.1,98.15,98.03,98.07,8109.0,82.8812,82.9234,82.822,82.8558,8109.0
2018-03-22 14:50:00,98.07,98.07,97.97,97.97,6106.0,82.8558,82.8558,82.7713,82.7713,6106.0
2018-03-22 14:55:00,98.01,98.01,97.84,97.88,7495.0,82.8051,82.8051,82.6615,82.6953,7495.0
2018-03-22 15:00:00,97.87,98.06,97.84,98.0,10186.0,82.6869,82.8474,82.6615,82.7967,10186.0
2018-03-22 15:05:00,97.98,97.98,97.8,97.83,9679.0,82.7798,82.7798,82.6277,82.6531,9679.0
2018-03-22 15:10:00,97.81,97.83,97.74,97.76,8575.0,82.6362,82.6531,82.577,82.5939,8575.0
2018-03-22 15:15:00,97.76,97.83,97.73,97.77,11149.0,82.5939,82.6531,82.5686,82.6024,11149.0
2018-03-22 15:20:00,97.74,97.95,97.74,97.88,7563.0,82.577,82.7544,82.577,82.6953,7563.0
2018-03-22 15:25:00,97.85,97.88,97.7,97.7,7574.0,82.67,82.6953,82.5432,82.5432,7574.0
2018-03-22 15:30:00,97.67,97.73,97.65,97.68,16992.0,82.5179,82.5686,82.501,82.5263,16992.0
2018-03-22 15:35:00,97.67,97.67,97.56,97.57,9452.0,82.5179,82.5179,82.425,82.4334,9452.0
2018-03-22 15:40:00,97.56,97.56,97.46,97.46,20268.0,82.425,82.425,82.3405,82.3405,20268.0
2018-03-22 15:45:00,97.44,97.45,97.06,97.2,58947.0,82.3236,82.332,82.0025,82.1208,58947.0
2018-03-22 15:50:00,97.19,97.31,97.1,97.1,34497.0,82.1124,82.2137,82.0363,82.0363,34497.0
2018-03-22 15:55:00,97.09,97.15,97.01,97.07,77197.0,82.0279,82.0786,81.9603,82.011,77197.0
2018-03-23 09:30:00,97.3,98.0,97.3,97.81,20152.0,82.2053,82.7967,82.2053,82.6362,20152.0
2018-03-23 09:35:00,97.75,98.09,97.69,98.09,14140.0,82.5855,82.8727,82.5348,82.8727,14140.0
2018-03-23 09:40:00,98.08,98.08,97.66,97.74,7218.0,82.8643,82.8643,82.5094,82.577,7218.0
2018-03-23 09:45:00,97.76,98.55,97.75,98.31,10463.0,82.5939,83.2614,82.5855,83.0586,10463.0
2018-03-23 09:50:00,98.29,98.38,98.21,98.33,8178.0,83.0417,83.1177,82.9741,83.0755,8178.0
2018-03-23 09:55:00,98.33,98.36,98.16,98.33,5500.0,83.0755,83.1008,82.9319,83.0755,5500.0
2018-03-23 10:00:00,98.34,98.49,98.22,98.47,11077.0,83.0839,83.2107,82.9826,83.1938,11077.0
2018-03-23 10:05:00,98.47,98.47,98.27,98.27,17793.0,83.1938,83.1938,83.0248,83.0248,17793.0
2018-03-23 10:10:00,98.25,98.28,97.95,97.95,9343.0,83.0079,83.0333,82.7544,82.7544,9343.0
2018-03-23 10:15:00,97.98,98.17,97.92,97.98,7673.0,82.7798,82.9403,82.7291,82.7798,7673.0
2018-03-23 10:20:00,98.0,98.0,97.84,97.99,6600.0,82.7967,82.7967,82.6615,82.7882,6600.0
2018-03-23 10:25:00,97.98,98.09,97.92,97.94,5903.0,82.7798,82.8727,82.7291,82.746,5903.0
2018-03-23 10:30:00,97.96,97.97,97.75,97.79,6400.0,82.7629,82.7713,82.5855,82.6193,6400.0
2018-03-23 10:35:00,97.75,97.88,97.62,97.83,4650.0,82.5855,82.6953,82.4756,82.6531,4650.0
2018-03-23 10:40:00,97.88,97.95,97.85,97.95,5200.0,82.6953,82.7544,82.67,82.7544,5200.0
2018-03-23 10:45:00,97.95,98.1,97.84,98.02,6300.0,82.7544,82.8812,82.6615,82.8136,6300.0
2018-03-23 10:50:00,98.06,98.21,98.05,98.16,6402.0,82.8474,82.9741,82.8389,82.9319,6402.0
2018-03-23 10:55:00,98.16,98.24,98.08,98.2,8679.0,82.9319,82.9995,82.8643,82.9657,8679.0
2018-03-23 11:00:00,98.22,98.32,98.17,98.24,7306.0,82.9826,83.067,82.9403,82.9995,7306.0
2018-03-23 11:05:00,98.23,98.4,98.23,98.38,6989.0,82.991,83.1346,82.991,83.1177,6989.0
2018-03-23 11:10:00,98.36,98.4,98.3,98.35,2939.0,83.1008,83.1346,83.0501,83.0924,2939.0
2018-03-23 11:15:00,98.35,98.35,98.25,98.32,4515.0,83.0924,83.0924,83.0079,83.067,4515.0
2018-03-23 11:20:00,98.34,98.41,98.17,98.4,11033.0,83.0839,83.1431,82.9403,83.1346,11033.0
2018-03-23 11:25:00,98.38,98.46,98.32,98.42,5501.0,83.1177,83.1853,83.067,83.1515,5501.0
2018-03-23 11:30:00,98.45,98.46,98.29,98.29,3200.0,83.1769,83.1853,83.0417,83.0417,3200.0
2018-03-23 11:35:00,98.26,98.28,98.05,98.08,4924.0,83.0164,83.0333,82.8389,82.8643,4924.0
2018-03-23 11:40:00,98.12,98.21,98.09,98.12,4441.0,82.8981,82.9741,82.8727,82.8981,4441.0
2018-03-23 11:45:00,98.13,98.13,97.95,97.95,4011.0,82.9065,82.9065,82.7544,82.7544,4011.0
2018-03-23 11:50:00,97.98,97.98,97.78,97.79,8150.0,82.7798,82.7798,82.6108,82.6193,8150.0
2018-03-23 11:55:00,97.78,97.85,97.73,97.75,7359.0,82.6108,82.67,82.5686,82.5855,7359.0
2018-03-23 12:00:00,97.77,97.86,97.7,97.7,5850.0,82.6024,82.6784,82.5432,82.5432,5850.0
2018-03-23 12:05:00,97.7,97.83,97.67,97.69,6710.0,82.5432,82.6531,82.5179,82.5348,6710.0
2018-03-23 12:10:00,97.65,97.69,97.51,97.6,6277.0,82.501,82.5348,82.3827,82.4587,6277.0
2018-03-23 12:15:00,97.58,97.61,97.53,97.55,4860.0,82.4418,82.4672,82.3996,82.4165,4860.0
2018-03-23 12:20:00,97.56,97.6,97.52,97.6,14815.0,82.425,82.4587,82.3912,82.4587,14815.0
2018-03-23 12:25:00,97.61,97.71,97.61,97.65,4315.0,82.4672,82.5517,82.4672,82.501,4315.0
2018-03-23 12:30:00,97.66,97.74,97.64,97.69,4950.0,82.5094,82.577,82.4925,82.5348,4950.0
2018-03-23 12:35:00,97.7,97.74,97.54,97.57,4639.0,82.5432,82.577,82.4081,82.4334,4639.0
2018-03-23 12:40:00,97.52,97.56,97.47,97.51,3401.0,82.3912,82.425,82.3489,82.3827,3401.0
2018-03-23 12:45:00,97.49,97.67,97.49,97.61,4300.0,82.3658,82.5179,82.3658,82.4672,4300.0
2018-03-23 12:50:00,97.58,97.66,97.5,97.56,8329.0,82.4418,82.5094,82.3743,82.425,8329.0
2018-03-23 12:55:00,97.59,97.6,97.5,97.55,4917.0,82.4503,82.4587,82.3743,82.4165,4917.0
2018-03-23 13:00:00,97.53,97.63,97.49,97.54,4427.0,82.3996,82.4841,82.3658,82.4081,4427.0
2018-03-23 13:05:00,97.55,97.58,97.49,97.57,5315.0,82.4165,82.4418,82.3658,82.4334,5315.0
2018-03-23 13:10:00,97.62,97.62,97.44,97.47,7119.0,82.4756,82.4756,82.3236,82.3489,7119.0
2018-03-23 13:15:00,97.49,97.56,97.42,97.45,3850.0,82.3658,82.425,82.3067,82.332,3850.0
2018-03-23 13:20:00,97.45,97.57,97.45,97.56,3581.0,82.332,82.4334,82.332,82.425,3581.0
2018-03-23 13:25:00,97.51,97.55,97.43,97.5,5200.0,82.3827,82.4165,82.3151,82.3743,5200.0
2018-03-23 13:30:00,97.52,97.61,97.51,97.6,5111.0,82.3912,82.4672,82.3827,82.4587,5111.0
2018-03-23 13:35:00,97.59,97.6,97.53,97.57,5602.0,82.4503,82.4587,82.3996,82.4334,5602.0
2018-03-23 13:40:00,97.58,97.64,97.5,97.54,9700.0,82.4418,82.4925,82.3743,82.4081,9700.0
2018-03-23 13:45:00,97.55,97.58,97.48,97.55,6674.0,82.4165,82.4418,82.3574,82.4165,6674.0
2018-03-23 13:50:00,97.56,97.6,97.3,97.38,20794.0,82.425,82.4587,82.2053,82.2729,20794.0
2018-03-23 13:55:00,97.37,97.37,97.19,97.19,11944.0,82.2644,82.2644,82.1124,82.1124,11944.0
2018-03-23 14:00:00,97.2,97.31,97.18,97.24,12354.0,82.1208,82.2137,82.1039,82.1546,12354.0
2018-03-23 14:05:00,97.24,97.28,97.16,97.19,13025.0,82.1546,82.1884,82.087,82.1124,13025.0
2018-03-23 14:10:00,97.18,97.18,97.13,97.14,11427.0,82.1039,82.1039,82.0617,82.0701,11427.0
2018-03-23 14:15:00,97.12,97.25,97.07,97.17,10406.0,82.0532,82.163,82.011,82.0955,10406.0
2018-03-23 14:20:00,97.17,97.17,97.03,97.08,11360.0,82.0955,82.0955,81.9772,82.0194,11360.0
2018-03-23 14:25:00,97.05,97.12,96.94,97.05,13451.0,81.9941,82.0532,81.9011,81.9941,13451.0
2018-03-23 14:30:00,97.04,97.19,97.04,97.15,9624.0,81.9856,82.1124,81.9856,82.0786,9624.0
2018-03-23 14:35:00,97.15,97.23,97.09,97.22,10440.0,82.0786,82.1461,82.0279,82.1377,10440.0
2018-03-23 14:40:00,97.21,97.31,97.12,97.12,16535.0,82.1292,82.2137,82.0532,82.0532,16535.0
2018-03-23 14:45:00,97.1,97.1,96.96,96.98,11088.0,82.0363,82.0363,81.918,81.9349,11088.0
2018-03-23 14:50:00,96.97,96.98,96.88,96.96,11053.0,81.9265,81.9349,81.8504,81.918,11053.0
2018-03-23 14:55:00,96.94,96.94,96.6,96.67,18507.0,81.9011,81.9011,81.6139,81.673,18507.0
2018-03-23 15:00:00,96.7,96.76,96.63,96.66,10587.0,81.6984,81.7491,81.6392,81.6646,10587.0
2018-03-23 15:05:00,96.68,96.78,96.55,96.58,16341.0,81.6815,81.766,81.5716,81.597,16341.0
2018-03-23 15:10:00,96.59,96.74,96.53,96.68,18115.0,81.6054,81.7322,81.5547,81.6815,18115.0
2018-03-23 15:15:00,96.68,96.88,96.68,96.81,22713.0,81.6815,81.8504,81.6815,81.7913,22713.0
2018-03-23 15:20:00,96.81,96.85,96.48,96.5,15582.0,81.7913,81.8251,81.5125,81.5294,15582.0
2018-03-23 15:25:00,96.43,96.64,96.43,96.58,14506.0,81.4703,81.6477,81.4703,81.597,14506.0
2018-03-23 15:30:00,96.6,96.6,96.42,96.46,23706.0,81.6139,81.6139,81.4618,81.4956,23706.0
2018-03-23 15:35:00,96.46,96.46,96.3,96.39,28392.0,81.4956,81.4956,81.3604,81.4365,28392.0
2018-03-23 15:40:00,96.38,96.5,96.18,96.21,33300.0,81.428,81.5294,81.259,81.2844,33300.0
2018-03-23 15:45:00,96.2,96.26,96.09,96.15,33669.0,81.2759,81.3266,81.183,81.2337,33669.0
2018-03-23 15:50:00,96.14,96.15,95.92,95.95,40602.0,81.2252,81.2337,81.0394,81.0647,40602.0
2018-03-23 15:55:00,95.93,96.14,95.93,96.05,75055.0,81.0478,81.2252,81.0478,81.1492,75055.0
2018-03-26 09:30:00,96.91,97.42,96.74,97.17,15742.0,81.8758,82.3067,81.7322,82.0955,15742.0
2018-03-26 09:35:00,97.22,97.56,97.11,97.38,6350.0,82.1377,82.425,82.0448,82.2729,6350.0
2018-03-26 09:40:00,97.37,97.46,97.07,97.12,6099.0,82.2644,82.3405,82.011,82.0532,6099.0
2018-03-26 09:45:00,97.1,97.16,96.71,96.73,9870.0,82.0363,82.087,81.7068,81.7237,9870.0
2018-03-26 09:50:00,96.8,96.99,96.77,96.94,6284.0,81.7829,81.9434,81.7575,81.9011,6284.0
2018-03-26 09:55:00,96.94,97.04,96.94,97.02,2807.0,81.9011,81.9856,81.9011,81.9687,2807.0
2018-03-26 10:00:00,96.99,97.07,96.57,96.74,17899.0,81.9434,82.011,81.5885,81.7322,17899.0
2018-03-26 10:05:00,96.79,96.96,96.63,96.85,9673.0,81.7744,81.918,81.6392,81.8251,9673.0
2018-03-26 10:10:00,96.83,97.22,96.8,97.22,5727.0,81.8082,82.1377,81.7829,82.1377,5727.0
2018-03-26 10:15:00,97.23,97.25,97.1,97.16,7557.0,82.1461,82.163,82.0363,82.087,7557.0
2018-03-26 10:20:00,97.17,97.17,96.94,97.0,4969.0,82.0955,82.0955,81.9011,81.9518,4969.0
2018-03-26 10:25:00,97.01,97.17,96.99,97.05,4600.0,81.9603,82.0955,81.9434,81.9941,4600.0
2018-03-26 10:30:00,97.01,97.05,96.97,97.02,3728.0,81.9603,81.9941,81.9265,81.9687,3728.0
2018-03-26 10:35:00,97.0,97.01,96.89,96.92,7792.0,81.9518,81.9603,81.8589,81.8842,7792.0
2018-03-26 10:40:00,96.94,97.03,96.82,96.85,5440.0,81.9011,81.9772,81.7998,81.8251,5440.0
2018-03-26 10:45:00,96.88,97.0,96.87,97.0,3153.0,81.8504,81.9518,81.842,81.9518,3153.0
2018-03-26 10:50:00,97.0,97.07,96.87,96.92,50800.0,81.9518,82.011,81.842,81.8842,50800.0
2018-03-26 10:55:00,96.93,96.95,96.75,96.81,4926.0,81.8927,81.9096,81.7406,81.7913,4926.0
2018-03-26 11:00:00,96.84,96.93,96.79,96.79,22086.0,81.8166,81.8927,81.7744,81.7744,22086.0
2018-03-26 11:05:00,96.76,96.76,96.64,96.67,5500.0,81.7491,81.7491,81.6477,81.673,5500.0
2018-03-26 11:10:00,96.65,96.82,96.65,96.78,3026.0,81.6561,81.7998,81.6561,81.766,3026.0
2018-03-26 11:15:00,96.76,96.79,96.68,96.73,5957.0,81.7491,81.7744,81.6815,81.7237,5957.0
2018-03-26 11:20:00,96.73,96.83,96.7,96.7,9026.0,81.7237,81.8082,81.6984,81.6984,9026.0
2018-03-26 11:25:00,96.7,96.73,96.64,96.64,5700.0,81.6984,81.7237,81.6477,81.6477,5700.0
2018-03-26 11:30:00,96.66,96.69,96.55,96.61,6397.0,81.6646,81.6899,81.5716,81.6223,6397.0
2018-03-26 11:35:00,96.57,96.61,96.39,96.41,31364.0,81.5885,81.6223,81.4365,81.4534,31364.0
2018-03-26 11:40:00,96.41,96.47,96.3,96.39,2922.0,81.4534,81.504,81.3604,81.4365,2922.0
2018-03-26 11:45:00,96.44,96.58,96.44,96.52,3448.0,81.4787,81.597,81.4787,81.5463,3448.0
2018-03-26 11:50:00,96.54,96.75,96.53,96.75,8575.0,81.5632,81.7406,81.5547,81.7406,8575.0
2018-03-26 11:55:00,96.77,96.82,96.73,96.82,5857.0,81.7575,81.7998,81.7237,81.7998,5857.0
2018-03-26 12:00:00,96.82,96.86,96.78,96.79,5123.0,81.7998,81.8335,81.766,81.7744,5123.0
2018-03-26 12:05:00,96.86,96.95,96.84,96.93,6244.0,81.8335,81.9096,81.8166,81.8927,6244.0
2018-03-26 12:10:00,96.92,97.01,96.91,96.99,3000.0,81.8842,81.9603,81.8758,81.9434,3000.0
2018-03-26 12:15:00,97.01,97.01,96.94,96.97,9923.0,81.9603,81.9603,81.9011,81.9265,9923.0
2018-03-26 12:20:00,96.97,97.0,96.92,96.94,5089.0,81.9265,81.9518,81.8842,81.9011,5089.0
2018-03-26 12:25:00,96.97,97.03,96.96,96.96,3130.0,81.9265,81.9772,81.918,81.918,3130.0
2018-03-26 12:30:00,96.97,97.15,96.97,97.14,3100.0,81.9265,82.0786,81.9265,82.0701,3100.0
2018-03-26 12:35:00,97.12,97.2,97.11,97.15,49390.0,82.0532,82.1208,82.0448,82.0786,49390.0
2018-03-26 12:40:00,97.13,97.19,97.12,97.12,3562.0,82.0617,82.1124,82.0532,82.0532,3562.0
2018-03-26 12:45:00,97.14,97.17,97.09,97.16,5400.0,82.0701,82.0955,82.0279,82.087,5400.0
2018-03-26 12:50:00,97.14,97.15,97.06,97.06,2799.0,82.0701,82.0786,82.0025,82.0025,2799.0
2018-03-26 12:55:00,97.05,97.15,97.04,97.05,7200.0,81.9941,82.0786,81.9856,81.9941,7200.0
2018-03-26 13:00:00,97.05,97.21,97.05,97.19,2600.0,81.9941,82.1292,81.9941,82.1124,2600.0
2018-03-26 13:05:00,97.16,97.29,97.16,97.22,2555.0,82.087,82.1968,82.087,82.1377,2555.0
2018-03-26 13:10:00,97.21,97.25,97.16,97.22,3625.0,82.1292,82.163,82.087,82.1377,3625.0
2018-03-26 13:15:00,97.24,97.34,97.24,97.28,3500.0,82.1546,82.2391,82.1546,82.1884,3500.0
2018-03-26 13:20:00,97.28,97.33,97.22,97.33,3200.0,82.1884,82.2306,82.1377,82.2306,3200.0
2018-03-26 13:25:00,97.35,97.38,97.26,97.33,5100.0,82.2475,82.2729,82.1715,82.2306,5100.0
2018-03-26 13:30:00,97.33,97.4,97.22,97.28,5482.0,82.2306,82.2898,82.1377,82.1884,5482.0
2018-03-26 13:35:00,97.3,97.36,97.26,97.33,4345.0,82.2053,82.256,82.1715,82.2306,4345.0
2018-03-26 13:40:00,97.33,97.35,97.19,97.2,2750.0,82.2306,82.2475,82.1124,82.1208,2750.0
2018-03-26 13:45:00,97.19,97.33,97.19,97.32,3310.0,82.1124,82.2306,82.1124,82.2222,3310.0
2018-03-26 13:50:00,97.28,97.29,97.17,97.22,4724.0,82.1884,82.1968,82.0955,82.1377,4724.0
2018-03-26 13:55:00,97.22,97.36,97.19,97.36,4447.0,82.1377,82.256,82.1124,82.256,4447.0
2018-03-26 14:00:00,97.35,97.5,97.33,97.46,7079.0,82.2475,82.3743,82.2306,82.3405,7079.0
2018-03-26 14:05:00,97.51,97.54,97.47,97.53,5200.0,82.3827,82.4081,82.3489,82.3996,5200.0
2018-03-26 14:10:00,97.54,97.72,97.51,97.68,19138.0,82.4081,82.5601,82.3827,82.5263,19138.0
2018-03-26 14:15:00,97.7,97.76,97.66,97.73,7011.0,82.5432,82.5939,82.5094,82.5686,7011.0
2018-03-26 14:20:00,97.76,97.81,97.64,97.64,5758.0,82.5939,82.6362,82.4925,82.4925,5758.0
2018-03-26 14:25:00,97.65,97.8,97.65,97.72,4774.0,82.501,82.6277,82.501,82.5601,4774.0
2018-03-26 14:30:00,97.78,97.81,97.69,97.77,8721.0,82.6108,82.6362,82.5348,82.6024,8721.0
2018-03-26 14:35:00,97.74,97.77,97.64,97.67,3674.0,82.577,82.6024,82.4925,82.5179,3674.0
2018-03-26 14:40:00,97.67,97.73,97.66,97.7,5762.0,82.5179,82.5686,82.5094,82.5432,5762.0
2018-03-26 14:45:00,97.71,97.75,97.64,97.69,5504.0,82.5517,82.5855,82.4925,82.5348,5504.0
2018-03-26 14:50:00,97.7,97.81,97.69,97.81,10334.0,82.5432,82.6362,82.5348,82.6362,10334.0
2018-03-26 14:55:00,97.8,97.91,97.79,97.84,13017.0,82.6277,82.7207,82.6193,82.6615,13017.0
2018-03-26 15:00:00,97.84,97.94,97.73,97.73,11407.0,82.6615,82.746,82.5686,82.5686,11407.0
2018-03-26 15:05:00,97.74,97.76,97.64,97.76,13062.0,82.577,82.5939,82.4925,82.5939,13062.0
2018-03-26 15:10:00,97.77,97.77,97.67,97.73,9293.0,82.6024,82.6024,82.5179,82.5686,9293.0
2018-03-26 15:15:00,97.74,97.76,97.7,97.75,7021.0,82.577,82.5939,82.5432,82.5855,7021.0
2018-03-26 15:20:00,97.75,97.77,97.67,97.74,15634.0,82.5855,82.6024,82.5179,82.577,15634.0
2018-03-26 15:25:00,97.75,97.75,97.69,97.73,12584.0,82.5855,82.5855,82.5348,82.5686,12584.0
2018-03-26 15:30:00,97.77,97.82,97.74,97.75,14631.0,82.6024,82.6446,82.577,82.5855,14631.0
2018-03-26 15:35:00,97.74,97.74,97.61,97.65,23507.0,82.577,82.577,82.4672,82.501,23507.0
2018-03-26 15:40:00,97.65,97.88,97.6,97.85,17206.0,82.501,82.6953,82.4587,82.67,17206.0
2018-03-26 15:45:00,97.82,98.0,97.73,97.99,22648.0,82.6446,82.7967,82.5686,82.7882,22648.0
2018-03-26 15:50:00,98.0,98.08,97.87,98.08,37310.0,82.7967,82.8643,82.6869,82.8643,37310.0
2018-03-26 15:55:00,98.07,98.15,97.98,97.99,129165.0,82.8558,82.9234,82.7798,82.7882,129165.0
2018-03-27 09:30:00,98.08,98.31,97.73,98.14,22587.0,82.8643,83.0586,82.5686,82.915,22587.0
2018-03-27 09:35:00,98.12,98.16,97.8,97.93,7745.0,82.8981,82.9319,82.6277,82.7375,7745.0
2018-03-27 09:40:00,97.97,98.07,97.86,97.97,6400.0,82.7713,82.8558,82.6784,82.7713,6400.0
2018-03-27 09:45:00,97.93,98.0,97.73,97.79,12070.0,82.7375,82.7967,82.5686,82.6193,12070.0
2018-03-27 09:50:00,97.82,97.86,97.75,97.81,6200.0,82.6446,82.6784,82.5855,82.6362,6200.0
2018-03-27 09:55:00,97.89,97.92,97.53,97.66,10721.0,82.7038,82.7291,82.3996,82.5094,10721.0
2018-03-27 10:00:00,97.63,97.81,97.62,97.68,4707.0,82.4841,82.6362,82.4756,82.5263,4707.0
2018-03-27 10:05:00,97.75,97.85,97.64,97.85,5010.0,82.5855,82.67,82.4925,82.67,5010.0
2018-03-27 10:10:00,97.86,97.86,97.63,97.73,6100.0,82.6784,82.6784,82.4841,82.5686,6100.0
2018-03-27 10:15:00,97.75,97.83,97.67,97.68,6790.0,82.5855,82.6531,82.5179,82.5263,6790.0
2018-03-27 10:20:00,97.7,97.7,97.48,97.5,18815.0,82.5432,82.5432,82.3574,82.3743,18815.0
2018-03-27 10:25:00,97.47,97.64,97.44,97.53,8624.0,82.3489,82.4925,82.3236,82.3996,8624.0
2018-03-27 10:30:00,97.51,97.53,97.34,97.49,8539.0,82.3827,82.3996,82.2391,82.3658,8539.0
2018-03-27 10:35:00,97.5,97.64,97.49,97.59,9997.0,82.3743,82.4925,82.3658,82.4503,9997.0
2018-03-27 10:40:00,97.61,97.64,97.57,97.61,10247.0,82.4672,82.4925,82.4334,82.4672,10247.0
2018-03-27 10:45:00,97.6,97.68,97.59,97.65,11895.0,82.4587,82.5263,82.4503,82.501,11895.0
2018-03-27 10:50:00,97.67,97.79,97.65,97.78,18478.0,82.5179,82.6193,82.501,82.6108,18478.0
2018-03-27 10:55:00,97.77,97.88,97.77,97.8,12918.0,82.6024,82.6953,82.6024,82.6277,12918.0
2018-03-27 11:00:00,97.84,97.92,97.83,97.86,4250.0,82.6615,82.7291,82.6531,82.6784,4250.0
2018-03-27 11:05:00,97.87,97.98,97.84,97.97,8932.0,82.6869,82.7798,82.6615,82.7713,8932.0
2018-03-27 11:10:00,97.98,98.07,97.94,98.03,5100.0,82.7798,82.8558,82.746,82.822,5100.0
2018-03-27 11:15:00,98.02,98.14,97.94,98.14,2964.0,82.8136,82.915,82.746,82.915,2964.0
2018-03-27 11:20:00,98.16,98.23,98.14,98.23,4155.0,82.9319,82.991,82.915,82.991,4155.0
2018-03-27 11:25:00,98.23,98.26,98.15,98.22,11600.0,82.991,83.0164,82.9234,82.9826,11600.0
2018-03-27 11:30:00,98.27,98.27,98.08,98.08,5500.0,83.0248,83.0248,82.8643,82.8643,5500.0
2018-03-27 11:35:00,98.08,98.13,98.01,98.12,7054.0,82.8643,82.9065,82.8051,82.8981,7054.0
2018-03-27 11:40:00,98.12,98.19,98.12,98.18,5630.0,82.8981,82.9572,82.8981,82.9488,5630.0
2018-03-27 11:45:00,98.2,98.34,98.15,98.29,5342.0,82.9657,83.0839,82.9234,83.0417,5342.0
2018-03-27 11:50:00,98.29,98.46,98.29,98.43,3566.0,83.0417,83.1853,83.0417,83.16,3566.0
2018-03-27 11:55:00,98.43,98.57,98.28,98.43,14673.0,83.16,83.2783,83.0333,83.16,14673.0
2018-03-27 12:00:00,98.45,98.6,98.45,98.6,4100.0,83.1769,83.3036,83.1769,83.3036,4100.0
2018-03-27 12:05:00,98.56,98.76,98.55,98.73,4431.0,83.2698,83.4388,83.2614,83.4134,4431.0
2018-03-27 12:10:00,98.71,98.81,98.7,98.78,5700.0,83.3965,83.481,83.3881,83.4557,5700.0
2018-03-27 12:15:00,98.76,98.82,98.75,98.79,5382.0,83.4388,83.4895,83.4303,83.4641,5382.0
2018-03-27 12:20:00,98.79,98.79,98.64,98.66,4710.0,83.4641,83.4641,83.3374,83.3543,4710.0
2018-03-27 12:25:00,98.64,98.64,98.46,98.47,8105.0,83.3374,83.3374,83.1853,83.1938,8105.0
2018-03-27 12:30:00,98.51,98.61,98.51,98.52,7735.0,83.2276,83.3121,83.2276,83.236,7735.0
2018-03-27 12:35:00,98.54,98.61,98.53,98.55,3575.0,83.2529,83.3121,83.2445,83.2614,3575.0
2018-03-27 12:40:00,98.56,98.62,98.5,98.52,5112.0,83.2698,83.3205,83.2191,83.236,5112.0
2018-03-27 12:45:00,98.48,98.63,98.45,98.5,6585.0,83.2022,83.329,83.1769,83.2191,6585.0
2018-03-27 12:50:00,98.51,98.6,98.49,98.6,1800.0,83.2276,83.3036,83.2107,83.3036,1800.0
2018-03-27 12:55:00,98.59,98.65,98.45,98.5,5752.0,83.2952,83.3459,83.1769,83.2191,5752.0
2018-03-27 13:00:00,98.56,98.59,98.53,98.53,2900.0,83.2698,83.2952,83.2445,83.2445,2900.0
2018-03-27 13:05:00,98.53,98.63,98.53,98.63,2517.0,83.2445,83.329,83.2445,83.329,2517.0
2018-03-27 13:10:00,98.63,98.64,98.52,98.58,4850.0,83.329,83.3374,83.236,83.2867,4850.0
2018-03-27 13:15:00,98.6,98.61,98.47,98.47,3854.0,83.3036,83.3121,83.1938,83.1938,3854.0
2018-03-27 13:20:00,98.47,98.49,98.38,98.4,5600.0,83.1938,83.2107,83.1177,83.1346,5600.0
2018-03-27 13:25:00,98.42,98.44,98.35,98.35,3300.0,83.1515,83.1684,83.0924,83.0924,3300.0
2018-03-27 13:30:00,98.38,98.4,98.36,98.36,6248.0,83.1177,83.1346,83.1008,83.1008,6248.0
2018-03-27 13:35:00,98.4,98.4,98.24,98.25,3965.0,83.1346,83.1346,82.9995,83.0079,3965.0
2018-03-27 13:40:00,98.24,98.27,98.15,98.18,6300.0,82.9995,83.0248,82.9234,82.9488,6300.0
2018-03-27 13:45:00,98.21,98.21,98.07,98.07,6005.0,82.9741,82.9741,82.8558,82.8558,6005.0
2018-03-27 13:50:00,98.1,98.12,98.05,98.12,5122.0,82.8812,82.8981,82.8389,82.8981,5122.0
2018-03-27 13:55:00,98.12,98.26,98.07,98.25,5000.0,82.8981,83.0164,82.8558,83.0079,5000.0
2018-03-27 14:00:00,98.23,98.46,98.2,98.37,8820.0,82.991,83.1853,82.9657,83.1093,8820.0
2018-03-27 14:05:00,98.41,98.48,98.39,98.42,3858.0,83.1431,83.2022,83.1262,83.1515,3858.0
2018-03-27 14:10:00,98.44,98.59,98.43,98.55,4596.0,83.1684,83.2952,83.16,83.2614,4596.0
2018-03-27 14:15:00,98.62,98.62,98.5,98.56,4506.0,83.3205,83.3205,83.2191,83.2698,4506.0
2018-03-27 14:20:00,98.55,98.69,98.5,98.67,7553.0,83.2614,83.3796,83.2191,83.3627,7553.0
2018-03-27 14:25:00,98.7,98.72,98.55,98.61,7534.0,83.3881,83.405,83.2614,83.3121,7534.0
2018-03-27 14:30:00,98.63,98.69,98.56,98.63,9778.0,83.329,83.3796,83.2698,83.329,9778.0
2018-03-27 14:35:00,98.61,98.72,98.58,98.64,7909.0,83.3121,83.405,83.2867,83.3374,7909.0
2018-03-27 14:40:00,98.69,98.73,98.63,98.69,5455.0,83.3796,83.4134,83.329,83.3796,5455.0
2018-03-27 14:45:00,98.68,98.73,98.45,98.45,6550.0,83.3712,83.4134,83.1769,83.1769,6550.0
2018-03-27 14:50:00,98.47,98.54,98.45,98.52,6125.0,83.1938,83.2529,83.1769,83.236,6125.0
2018-03-27 14:55:00,98.51,98.51,98.27,98.27,9308.0,83.2276,83.2276,83.0248,83.0248,9308.0
2018-03-27 15:00:00,98.27,98.32,98.06,98.1,12448.0,83.0248,83.067,82.8474,82.8812,12448.0
2018-03-27 15:05:00,98.08,98.18,97.87,98.14,18415.0,82.8643,82.9488,82.6869,82.915,18415.0
2018-03-27 15:10:00,98.17,98.22,98.07,98.21,12013.0,82.9403,82.9826,82.8558,82.9741,12013.0
2018-03-27 15:15:00,98.24,98.28,98.12,98.17,7237.0,82.9995,83.0333,82.8981,82.9403,7237.0
2018-03-27 15:20:00,98.12,98.14,98.02,98.1,7316.0,82.8981,82.915,82.8136,82.8812,7316.0
2018-03-27 15:25:00,98.1,98.12,97.88,97.89,6771.0,82.8812,82.8981,82.6953,82.7038,6771.0
2018-03-27 15:30:00,97.88,97.88,97.58,97.79,13510.0,82.6953,82.6953,82.4418,82.6193,13510.0
2018-03-27 15:35:00,97.79,97.95,97.77,97.92,13205.0,82.6193,82.7544,82.6024,82.7291,13205.0
2018-03-27 15:40:00,97.89,97.89,97.6,97.6,23104.0,82.7038,82.7038,82.4587,82.4587,23104.0
2018-03-27 15:45:00,97.55,97.68,97.45,97.53,28237.0,82.4165,82.5263,82.332,82.3996,28237.0
2018-03-27 15:50:00,97.53,97.82,97.52,97.6,20858.0,82.3996,82.6446,82.3912,82.4587,20858.0
2018-03-27 15:55:00,97.59,97.83,97.54,97.77,50069.0,82.4503,82.6531,82.4081,82.6024,50069.0
2018-03-28 09:30:00,98.05,98.49,98.05,98.49,18633.0,82.8389,83.2107,82.8389,83.2107,18633.0
2018-03-28 09:35:00,98.48,98.73,98.46,98.73,13977.0,83.2022,83.4134,83.1853,83.4134,13977.0
2018-03-28 09:40:00,98.69,98.85,98.45,98.49,13170.0,83.3796,83.5148,83.1769,83.2107,13170.0
2018-03-28 09:45:00,98.53,98.55,98.17,98.33,9628.0,83.2445,83.2614,82.9403,83.0755,9628.0
2018-03-28 09:50:00,98.4,98.55,98.26,98.47,6520.0,83.1346,83.2614,83.0164,83.1938,6520.0
2018-03-28 09:55:00,98.54,98.73,98.51,98.65,10589.0,83.2529,83.4134,83.2276,83.3459,10589.0
2018-03-28 10:00:00,98.72,98.72,98.43,98.49,9771.0,83.405,83.405,83.16,83.2107,9771.0
2018-03-28 10:05:00,98.46,98.75,98.4,98.66,6626.0,83.1853,83.4303,83.1346,83.3543,6626.0
2018-03-28 10:10:00,98.71,98.71,98.59,98.68,6981.0,83.3965,83.3965,83.2952,83.3712,6981.0
2018-03-28 10:15:00,98.68,98.72,98.6,98.69,6000.0,83.3712,83.405,83.3036,83.3796,6000.0
2018-03-28 10:20:00,98.72,98.88,98.69,98.88,10499.0,83.405,83.5402,83.3796,83.5402,10499.0
2018-03-28 10:25:00,98.88,99.09,98.83,99.09,15859.0,83.5402,83.7176,83.4979,83.7176,15859.0
2018-03-28 10:30:00,99.09,99.09,98.84,98.84,7471.0,83.7176,83.7176,83.5064,83.5064,7471.0
2018-03-28 10:35:00,98.89,98.92,98.62,98.62,7257.0,83.5486,83.574,83.3205,83.3205,7257.0
2018-03-28 10:40:00,98.64,98.81,98.64,98.69,7905.0,83.3374,83.481,83.3374,83.3796,7905.0
2018-03-28 10:45:00,98.77,99.15,98.76,99.02,12598.0,83.4472,83.7683,83.4388,83.6585,12598.0
2018-03-28 10:50:00,99.1,99.21,98.99,99.11,12992.0,83.726,83.819,83.6331,83.7345,12992.0
2018-03-28 10:55:00,99.11,99.15,99.01,99.05,13540.0,83.7345,83.7683,83.65,83.6838,13540.0
2018-03-28 11:00:00,99.07,99.27,99.07,99.13,8000.0,83.7007,83.8697,83.7007,83.7514,8000.0
2018-03-28 11:05:00,99.15,99.28,99.13,99.27,5832.0,83.7683,83.8781,83.7514,83.8697,5832.0
2018-03-28 11:10:00,99.23,99.44,99.12,99.21,10336.0,83.8359,84.0133,83.7429,83.819,10336.0
2018-03-28 11:15:00,99.15,99.27,99.12,99.17,8201.0,83.7683,83.8697,83.7429,83.7852,8201.0
2018-03-28 11:20:00,99.18,99.2,99.09,99.14,5936.0,83.7936,83.8105,83.7176,83.7598,5936.0
2018-03-28 11:25:00,99.15,99.32,99.15,99.28,5833.0,83.7683,83.9119,83.7683,83.8781,5833.0
2018-03-28 11:30:00,99.26,99.32,99.05,99.15,5050.0,83.8612,83.9119,83.6838,83.7683,5050.0
2018-03-28 11:35:00,99.15,99.19,99.12,99.12,3100.0,83.7683,83.8021,83.7429,83.7429,3100.0
2018-03-28 11:40:00,99.07,99.14,98.98,98.99,4100.0,83.7007,83.7598,83.6247,83.6331,4100.0
2018-03-28 11:45:00,98.99,99.06,98.96,99.04,2850.0,83.6331,83.6922,83.6078,83.6753,2850.0
2018-03-28 11:50:00,99.1,99.18,99.09,99.15,3962.0,83.726,83.7936,83.7176,83.7683,3962.0
2018-03-28 11:55:00,99.16,99.17,98.96,98.96,3458.0,83.7767,83.7852,83.6078,83.6078,3458.0
2018-03-28 12:00:00,98.92,98.94,98.81,98.81,3500.0,83.574,83.5909,83.481,83.481,3500.0
2018-03-28 12:05:00,98.77,98.89,98.75,98.89,4272.0,83.4472,83.5486,83.4303,83.5486,4272.0
2018-03-28 12:10:00,98.88,98.97,98.81,98.84,5395.0,83.5402,83.6162,83.481,83.5064,5395.0
2018-03-28 12:15:00,98.86,99.06,98.82,99.03,3700.0,83.5233,83.6922,83.4895,83.6669,3700.0
2018-03-28 12:20:00,99.07,99.09,98.98,98.99,2921.0,83.7007,83.7176,83.6247,83.6331,2921.0
2018-03-28 12:25:00,99.04,99.09,98.97,98.97,2510.0,83.6753,83.7176,83.6162,83.6162,2510.0
2018-03-28 12:30:00,99.0,99.13,98.94,99.0,8769.0,83.6416,83.7514,83.5909,83.6416,8769.0
2018-03-28 12:35:00,99.08,99.12,99.02,99.07,2800.0,83.7091,83.7429,83.6585,83.7007,2800.0
2018-03-28 12:40:00,99.15,99.4,99.12,99.37,4100.0,83.7683,83.9795,83.7429,83.9542,4100.0
2018-03-28 12:45:00,99.35,99.41,99.32,99.34,4788.0,83.9373,83.9879,83.9119,83.9288,4788.0
2018-03-28 12:50:00,99.34,99.34,99.25,99.26,3153.0,83.9288,83.9288,83.8528,83.8612,3153.0
2018-03-28 12:55:00,99.16,99.24,99.16,99.17,1600.0,83.7767,83.8443,83.7767,83.7852,1600.0
2018-03-28 13:00:00,99.11,99.12,99.0,99.12,14981.0,83.7345,83.7429,83.6416,83.7429,14981.0
2018-03-28 13:05:00,99.16,99.21,99.08,99.15,5722.0,83.7767,83.819,83.7091,83.7683,5722.0
2018-03-28 13:10:00,99.14,99.17,99.05,99.17,4800.0,83.7598,83.7852,83.6838,83.7852,4800.0
2018-03-28 13:15:00,99.15,99.18,99.08,99.08,4211.0,83.7683,83.7936,83.7091,83.7091,4211.0
2018-03-28 13:20:00,99.2,99.2,99.08,99.08,3567.0,83.8105,83.8105,83.7091,83.7091,3567.0
2018-03-28 13:25:00,99.13,99.13,98.92,99.1,5600.0,83.7514,83.7514,83.574,83.726,5600.0
2018-03-28 13:30:00,99.08,99.1,98.96,98.97,8502.0,83.7091,83.726,83.6078,83.6162,8502.0
2018-03-28 13:35:00,98.96,99.02,98.87,98.96,13807.0,83.6078,83.6585,83.5317,83.6078,13807.0
2018-03-28 13:40:00,98.96,98.98,98.85,98.87,5112.0,83.6078,83.6247,83.5148,83.5317,5112.0
2018-03-28 13:45:00,98.87,99.07,98.87,99.01,6845.0,83.5317,83.7007,83.5317,83.65,6845.0
2018-03-28 13:50:00,99.04,99.05,98.95,98.99,6592.0,83.6753,83.6838,83.5993,83.6331,6592.0
2018-03-28 13:55:00,98.99,99.06,98.94,98.94,5332.0,83.6331,83.6922,83.5909,83.5909,5332.0
2018-03-28 14:00:00,98.99,99.06,98.89,98.92,8644.0,83.6331,83.6922,83.5486,83.574,8644.0
2018-03-28 14:05:00,98.93,99.02,98.91,98.96,6233.0,83.5824,83.6585,83.5655,83.6078,6233.0
2018-03-28 14:10:00,98.94,98.94,98.79,98.79,3404.0,83.5909,83.5909,83.4641,83.4641,3404.0
2018-03-28 14:15:00,98.79,98.96,98.79,98.88,7685.0,83.4641,83.6078,83.4641,83.5402,7685.0
2018-03-28 14:20:00,98.9,98.93,98.8,98.8,4115.0,83.5571,83.5824,83.4726,83.4726,4115.0
2018-03-28 14:25:00,98.82,98.87,98.7,98.7,5160.0,83.4895,83.5317,83.3881,83.3881,5160.0
2018-03-28 14:30:00,98.7,98.7,98.63,98.68,9917.0,83.3881,83.3881,83.329,83.3712,9917.0
2018-03-28 14:35:00,98.69,98.83,98.52,98.71,13350.0,83.3796,83.4979,83.236,83.3965,13350.0
2018-03-28 14:40:00,98.73,98.81,98.64,98.69,9438.0,83.4134,83.481,83.3374,83.3796,9438.0
2018-03-28 14:45:00,98.7,98.74,98.66,98.74,9900.0,83.3881,83.4219,83.3543,83.4219,9900.0
2018-03-28 14:50:00,98.72,98.72,98.52,98.55,6600.0,83.405,83.405,83.236,83.2614,6600.0
2018-03-28 14:55:00,98.55,98.56,98.45,98.51,12401.0,83.2614,83.2698,83.1769,83.2276,12401.0
2018-03-28 15:00:00,98.52,98.56,98.3,98.3,11435.0,83.236,83.2698,83.0501,83.0501,11435.0
2018-03-28 15:05:00,98.35,98.4,98.26,98.3,7152.0,83.0924,83.1346,83.0164,83.0501,7152.0
2018-03-28 15:10:00,98.31,98.47,98.3,98.43,12738.0,83.0586,83.1938,83.0501,83.16,12738.0
2018-03-28 15:15:00,98.46,98.57,98.35,98.57,41957.0,83.1853,83.2783,83.0924,83.2783,41957.0
2018-03-28 15:20:00,98.59,98.6,98.42,98.52,18697.0,83.2952,83.3036,83.1515,83.236,18697.0
2018-03-28 15:25:00,98.53,98.61,98.43,98.61,28468.0,83.2445,83.3121,83.16,83.3121,28468.0
2018-03-28 15:30:00,98.61,98.68,98.46,98.56,20911.0,83.3121,83.3712,83.1853,83.2698,20911.0
2018-03-28 15:35:00,98.54,98.69,98.45,98.61,15055.0,83.2529,83.3796,83.1769,83.3121,15055.0
2018-03-28 15:40:00,98.59,98.61,98.37,98.48,20640.0,83.2952,83.3121,83.1093,83.2022,20640.0
2018-03-28 15:45:00,98.45,98.55,98.4,98.47,20452.0,83.1769,83.2614,83.1346,83.1938,20452.0
2018-03-28 15:50:00,98.48,98.53,98.41,98.42,26426.0,83.2022,83.2445,83.1431,83.1515,26426.0
2018-03-28 15:55:00,98.42,98.43,98.23,98.27,50374.0,83.1515,83.16,82.991,83.0248,50374.0
2018-03-29 09:30:00,98.69,99.24,98.69,99.09,11893.0,83.3796,83.8443,83.3796,83.7176,11893.0
2018-03-29 09:35:00,99.2,99.5,99.13,99.45,6400.0,83.8105,84.064,83.7514,84.0217,6400.0
2018-03-29 09:40:00,99.52,99.52,99.16,99.16,2530.0,84.0809,84.0809,83.7767,83.7767,2530.0
2018-03-29 09:45:00,98.97,99.2,98.96,99.07,5388.0,83.6162,83.8105,83.6078,83.7007,5388.0
2018-03-29 09:50:00,99.07,99.12,98.97,99.03,10898.0,83.7007,83.7429,83.6162,83.6669,10898.0
2018-03-29 09:55:00,99.05,99.05,98.75,98.76,2400.0,83.6838,83.6838,83.4303,83.4388,2400.0
2018-03-29 10:00:00,98.72,99.05,98.72,99.02,17423.0,83.405,83.6838,83.405,83.6585,17423.0
2018-03-29 10:05:00,99.02,99.09,98.95,99.08,5153.0,83.6585,83.7176,83.5993,83.7091,5153.0
2018-03-29 10:10:00,99.05,99.07,98.92,98.92,5520.0,83.6838,83.7007,83.574,83.574,5520.0
2018-03-29 10:15:00,98.89,98.98,98.88,98.94,8725.0,83.5486,83.6247,83.5402,83.5909,8725.0
2018-03-29 10:20:00,98.97,98.99,98.77,98.77,5633.0,83.6162,83.6331,83.4472,83.4472,5633.0
2018-03-29 10:25:00,98.8,98.93,98.8,98.92,10107.0,83.4726,83.5824,83.4726,83.574,10107.0
2018-03-29 10:30:00,98.94,98.94,98.74,98.78,7803.0,83.5909,83.5909,83.4219,83.4557,7803.0
2018-03-29 10:35:00,98.81,98.83,98.56,98.6,24212.0,83.481,83.4979,83.2698,83.3036,24212.0
2018-03-29 10:40:00,98.58,98.75,98.57,98.73,30420.0,83.2867,83.4303,83.2783,83.4134,30420.0
2018-03-29 10:45:00,98.75,98.82,98.67,98.7,53057.0,83.4303,83.4895,83.3627,83.3881,53057.0
2018-03-29 10:50:00,98.72,98.82,98.62,98.68,14519.0,83.405,83.4895,83.3205,83.3712,14519.0
2018-03-29 10:55:00,98.67,98.72,98.66,98.7,15211.0,83.3627,83.405,83.3543,83.3881,15211.0
2018-03-29 11:00:00,98.7,98.83,98.65,98.77,15606.0,83.3881,83.4979,83.3459,83.4472,15606.0
2018-03-29 11:05:00,98.75,98.85,98.73,98.77,23416.0,83.4303,83.5148,83.4134,83.4472,23416.0
2018-03-29 11:10:00,98.78,98.91,98.76,98.85,16079.0,83.4557,83.5655,83.4388,83.5148,16079.0
2018-03-29 11:15:00,98.85,98.87,98.82,98.84,5697.0,83.5148,83.5317,83.4895,83.5064,5697.0
2018-03-29 11:20:00,98.87,98.89,98.79,98.79,6359.0,83.5317,83.5486,83.4641,83.4641,6359.0
2018-03-29 11:25:00,98.81,98.81,98.68,98.68,6281.0,83.481,83.481,83.3712,83.3712,6281.0
2018-03-29 11:30:00,98.66,98.69,98.51,98.51,6600.0,83.3543,83.3796,83.2276,83.2276,6600.0
2018-03-29 11:35:00,98.54,98.73,98.54,98.68,3230.0,83.2529,83.4134,83.2529,83.3712,3230.0
2018-03-29 11:40:00,98.71,98.88,98.71,98.87,3600.0,83.3965,83.5402,83.3965,83.5317,3600.0
2018-03-29 11:45:00,98.86,98.87,98.75,98.85,9655.0,83.5233,83.5317,83.4303,83.5148,9655.0
2018-03-29 11:50:00,98.85,99.03,98.81,99.03,4935.0,83.5148,83.6669,83.481,83.6669,4935.0
2018-03-29 11:55:00,99.0,99.05,98.99,99.05,2867.0,83.6416,83.6838,83.6331,83.6838,2867.0
2018-03-29 12:00:00,99.05,99.05,98.87,98.91,3100.0,83.6838,83.6838,83.5317,83.5655,3100.0
2018-03-29 12:05:00,98.9,98.97,98.86,98.86,2895.0,83.5571,83.6162,83.5233,83.5233,2895.0
2018-03-29 12:10:00,98.85,98.9,98.8,98.83,3500.0,83.5148,83.5571,83.4726,83.4979,3500.0
2018-03-29 12:15:00,98.78,98.95,98.77,98.91,13026.0,83.4557,83.5993,83.4472,83.5655,13026.0
2018-03-29 12:20:00,98.91,98.94,98.86,98.92,1800.0,83.5655,83.5909,83.5233,83.574,1800.0
2018-03-29 12:25:00,98.92,98.93,98.81,98.84,3023.0,83.574,83.5824,83.481,83.5064,3023.0
2018-03-29 12:30:00,98.81,98.85,98.79,98.83,2733.0,83.481,83.5148,83.4641,83.4979,2733.0
2018-03-29 12:35:00,98.82,98.88,98.79,98.86,2500.0,83.4895,83.5402,83.4641,83.5233,2500.0
2018-03-29 12:40:00,98.88,98.92,98.85,98.91,2323.0,83.5402,83.574,83.5148,83.5655,2323.0
2018-03-29 12:45:00,98.91,98.91,98.85,98.85,2408.0,83.5655,83.5655,83.5148,83.5148,2408.0
2018-03-29 12:50:00,98.85,98.87,98.82,98.85,2011.0,83.5148,83.5317,83.4895,83.5148,2011.0
2018-03-29 12:55:00,98.84,98.93,98.84,98.91,2031.0,83.5064,83.5824,83.5064,83.5655,2031.0
2018-03-29 13:00:00,98.89,98.91,98.83,98.88,4300.0,83.5486,83.5655,83.4979,83.5402,4300.0
2018-03-29 13:05:00,98.9,98.93,98.9,98.93,1925.0,83.5571,83.5824,83.5571,83.5824,1925.0
2018-03-29 13:10:00,98.92,98.92,98.88,98.89,2549.0,83.574,83.574,83.5402,83.5486,2549.0
2018-03-29 13:15:00,98.87,98.95,98.87,98.94,1915.0,83.5317,83.5993,83.5317,83.5909,1915.0
2018-03-29 13:20:00,99.0,99.06,99.0,99.04,1892.0,83.6416,83.6922,83.6416,83.6753,1892.0
2018-03-29 13:25:00,99.02,99.02,98.93,98.97,2104.0,83.6585,83.6585,83.5824,83.6162,2104.0
2018-03-29 13:30:00,98.97,98.99,98.88,98.88,3325.0,83.6162,83.6331,83.5402,83.5402,3325.0
2018-03-29 13:35:00,98.89,98.91,98.82,98.82,2820.0,83.5486,83.5655,83.4895,83.4895,2820.0
2018-03-29 13:40:00,98.88,98.89,98.81,98.87,3019.0,83.5402,83.5486,83.481,83.5317,3019.0
2018-03-29 13:45:00,98.87,98.88,98.78,98.83,3992.0,83.5317,83.5402,83.4557,83.4979,3992.0
2018-03-29 13:50:00,98.81,98.87,98.81,98.84,2803.0,83.481,83.5317,83.481,83.5064,2803.0
2018-03-29 13:55:00,98.85,98.86,98.78,98.8,3773.0,83.5148,83.5233,83.4557,83.4726,3773.0
2018-03-29 14:00:00,98.8,98.83,98.77,98.83,1805.0,83.4726,83.4979,83.4472,83.4979,1805.0
2018-03-29 14:05:00,98.83,98.93,98.83,98.93,2701.0,83.4979,83.5824,83.4979,83.5824,2701.0
2018-03-29 14:10:00,98.94,99.15,98.94,99.08,3800.0,83.5909,83.7683,83.5909,83.7091,3800.0
2018-03-29 14:15:00,99.07,99.07,99.01,99.06,3710.0,83.7007,83.7007,83.65,83.6922,3710.0
2018-03-29 14:20:00,99.08,99.09,98.98,99.0,4046.0,83.7091,83.7176,83.6247,83.6416,4046.0
2018-03-29 14:25:00,98.99,99.0,98.92,98.94,3955.0,83.6331,83.6416,83.574,83.5909,3955.0
2018-03-29 14:30:00,98.95,99.06,98.95,99.01,5673.0,83.5993,83.6922,83.5993,83.65,5673.0
2018-03-29 14:35:00,99.04,99.05,98.85,98.85,8880.0,83.6753,83.6838,83.5148,83.5148,8880.0
2018-03-29 14:40:00,98.89,99.01,98.89,98.98,3842.0,83.5486,83.65,83.5486,83.6247,3842.0
2018-03-29 14:45:00,99.01,99.05,98.91,99.0,4779.0,83.65,83.6838,83.5655,83.6416,4779.0
2018-03-29 14:50:00,99.0,99.01,98.94,98.94,3720.0,83.6416,83.65,83.5909,83.5909,3720.0
2018-03-29 14:55:00,98.94,99.06,98.94,98.99,5035.0,83.5909,83.6922,83.5909,83.6331,5035.0
2018-03-29 15:00:00,98.99,99.1,98.96,99.07,4536.0,83.6331,83.726,83.6078,83.7007,4536.0
2018-03-29 15:05:00,99.07,99.15,99.07,99.14,3800.0,83.7007,83.7683,83.7007,83.7598,3800.0
2018-03-29 15:10:00,99.15,99.21,99.13,99.17,6845.0,83.7683,83.819,83.7514,83.7852,6845.0
2018-03-29 15:15:00,99.17,99.18,99.07,99.1,6598.0,83.7852,83.7936,83.7007,83.726,6598.0
2018-03-29 15:20:00,99.09,99.17,99.04,99.13,7649.0,83.7176,83.7852,83.6753,83.7514,7649.0
2018-03-29 15:25:00,99.12,99.12,98.95,99.01,7430.0,83.7429,83.7429,83.5993,83.65,7430.0
2018-03-29 15:30:00,99.02,99.02,98.9,98.95,8854.0,83.6585,83.6585,83.5571,83.5993,8854.0
2018-03-29 15:35:00,98.93,99.01,98.76,98.98,13253.0,83.5824,83.65,83.4388,83.6247,13253.0
2018-03-29 15:40:00,98.93,99.01,98.9,98.95,8281.0,83.5824,83.65,83.5571,83.5993,8281.0
2018-03-29 15:45:00,98.97,99.18,98.95,99.18,17226.0,83.6162,83.7936,83.5993,83.7936,17226.0
2018-03-29 15:50:00,99.19,99.22,99.1,99.1,18835.0,83.8021,83.8274,83.726,83.726,18835.0
2018-03-29 15:55:00,99.11,99.11,98.93,98.94,38907.0,83.7345,83.7345,83.5824,83.5909,38907.0
2018-04-02 09:30:00,98.54,98.62,98.4,98.4,17396.0,83.2529,83.3205,83.1346,83.1346,17396.0
2018-04-02 09:35:00,98.58,98.58,98.0,98.22,6065.0,83.2867,83.2867,82.7967,82.9826,6065.0
2018-04-02 09:40:00,98.24,98.63,98.24,98.63,4338.0,82.9995,83.329,82.9995,83.329,4338.0
2018-04-02 09:45:00,98.69,98.69,98.48,98.5,3962.0,83.3796,83.3796,83.2022,83.2191,3962.0
2018-04-02 09:50:00,98.51,98.58,98.38,98.38,2000.0,83.2276,83.2867,83.1177,83.1177,2000.0
2018-04-02 09:55:00,98.3,98.41,98.25,98.39,3500.0,83.0501,83.1431,83.0079,83.1262,3500.0
2018-04-02 10:00:00,98.34,98.35,97.94,97.94,10759.0,83.0839,83.0924,82.746,82.746,10759.0
2018-04-02 10:05:00,98.02,98.04,97.96,98.02,12620.0,82.8136,82.8305,82.7629,82.8136,12620.0
2018-04-02 10:10:00,97.99,98.21,97.98,98.11,5686.0,82.7882,82.9741,82.7798,82.8896,5686.0
2018-04-02 10:15:00,98.16,98.55,98.13,98.51,11518.0,82.9319,83.2614,82.9065,83.2276,11518.0
2018-04-02 10:20:00,98.5,98.52,98.13,98.24,12400.0,83.2191,83.236,82.9065,82.9995,12400.0
2018-04-02 10:25:00,98.28,98.28,98.15,98.21,3425.0,83.0333,83.0333,82.9234,82.9741,3425.0
2018-04-02 10:30:00,98.2,98.2,97.96,97.97,3768.0,82.9657,82.9657,82.7629,82.7713,3768.0
2018-04-02 10:35:00,97.95,97.98,97.78,97.78,3814.0,82.7544,82.7798,82.6108,82.6108,3814.0
2018-04-02 10:40:00,97.8,97.89,97.78,97.8,8884.0,82.6277,82.7038,82.6108,82.6277,8884.0
2018-04-02 10:45:00,97.82,97.91,97.76,97.77,4315.0,82.6446,82.7207,82.5939,82.6024,4315.0
2018-04-02 10:50:00,97.81,97.83,97.58,97.67,4219.0,82.6362,82.6531,82.4418,82.5179,4219.0
2018-04-02 10:55:00,97.63,97.64,97.42,97.46,4585.0,82.4841,82.4925,82.3067,82.3405,4585.0
2018-04-02 11:00:00,97.48,97.48,97.29,97.29,4608.0,82.3574,82.3574,82.1968,82.1968,4608.0
2018-04-02 11:05:00,97.27,97.4,97.24,97.4,5723.0,82.1799,82.2898,82.1546,82.2898,5723.0
2018-04-02 11:10:00,97.41,97.49,97.3,97.3,5000.0,82.2982,82.3658,82.2053,82.2053,5000.0
2018-04-02 11:15:00,97.27,97.35,97.19,97.21,4441.0,82.1799,82.2475,82.1124,82.1292,4441.0
2018-04-02 11:20:00,97.2,97.3,97.12,97.3,7387.0,82.1208,82.2053,82.0532,82.2053,7387.0
2018-04-02 11:25:00,97.23,97.27,97.15,97.22,5825.0,82.1461,82.1799,82.0786,82.1377,5825.0
2018-04-02 11:30:00,97.26,97.26,97.11,97.2,9511.0,82.1715,82.1715,82.0448,82.1208,9511.0
2018-04-02 11:35:00,97.2,97.2,96.86,96.97,8653.0,82.1208,82.1208,81.8335,81.9265,8653.0
2018-04-02 11:40:00,96.9,97.02,96.85,97.01,12799.0,81.8673,81.9687,81.8251,81.9603,12799.0
2018-04-02 11:45:00,96.97,97.24,96.97,97.16,3006.0,81.9265,82.1546,81.9265,82.087,3006.0
2018-04-02 11:50:00,97.15,97.2,97.03,97.1,5000.0,82.0786,82.1208,81.9772,82.0363,5000.0
2018-04-02 11:55:00,97.13,97.24,97.1,97.1,7872.0,82.0617,82.1546,82.0363,82.0363,7872.0
2018-04-02 12:00:00,97.02,97.02,96.76,96.97,6877.0,81.9687,81.9687,81.7491,81.9265,6877.0
2018-04-02 12:05:00,96.86,96.86,96.75,96.76,2733.0,81.8335,81.8335,81.7406,81.7491,2733.0
2018-04-02 12:10:00,96.77,96.85,96.77,96.83,2790.0,81.7575,81.8251,81.7575,81.8082,2790.0
2018-04-02 12:15:00,96.81,96.84,96.75,96.84,2500.0,81.7913,81.8166,81.7406,81.8166,2500.0
2018-04-02 12:20:00,96.79,96.84,96.73,96.84,2100.0,81.7744,81.8166,81.7237,81.8166,2100.0
2018-04-02 12:25:00,96.8,96.92,96.79,96.82,3515.0,81.7829,81.8842,81.7744,81.7998,3515.0
2018-04-02 12:30:00,96.88,96.96,96.87,96.92,1900.0,81.8504,81.918,81.842,81.8842,1900.0
2018-04-02 12:35:00,96.89,96.95,96.89,96.9,1900.0,81.8589,81.9096,81.8589,81.8673,1900.0
2018-04-02 12:40:00,96.92,97.09,96.86,97.04,1783.0,81.8842,82.0279,81.8335,81.9856,1783.0
2018-04-02 12:45:00,97.0,97.05,96.94,97.03,2613.0,81.9518,81.9941,81.9011,81.9772,2613.0
2018-04-02 12:50:00,96.96,96.99,96.92,96.98,2571.0,81.918,81.9434,81.8842,81.9349,2571.0
2018-04-02 12:55:00,96.97,97.03,96.93,96.99,3029.0,81.9265,81.9772,81.8927,81.9434,3029.0
2018-04-02 13:00:00,97.0,97.04,96.93,96.96,2700.0,81.9518,81.9856,81.8927,81.918,2700.0
2018-04-02 13:05:00,97.01,97.08,96.95,97.0,2813.0,81.9603,82.0194,81.9096,81.9518,2813.0
2018-04-02 13:10:00,97.03,97.13,97.03,97.05,2600.0,81.9772,82.0617,81.9772,81.9941,2600.0
2018-04-02 13:15:00,97.11,97.16,97.06,97.08,4347.0,82.0448,82.087,82.0025,82.0194,4347.0
2018-04-02 13:20:00,97.09,97.11,97.01,97.11,2372.0,82.0279,82.0448,81.9603,82.0448,2372.0
2018-04-02 13:25:00,97.07,97.07,96.85,96.9,5000.0,82.011,82.011,81.8251,81.8673,5000.0
2018-04-02 13:30:00,96.9,96.94,96.86,96.88,3610.0,81.8673,81.9011,81.8335,81.8504,3610.0
2018-04-02 13:35:00,96.92,96.97,96.84,96.84,4669.0,81.8842,81.9265,81.8166,81.8166,4669.0
2018-04-02 13:40:00,96.84,96.84,96.74,96.77,6111.0,81.8166,81.8166,81.7322,81.7575,6111.0
2018-04-02 13:45:00,96.76,96.83,96.71,96.78,8766.0,81.7491,81.8082,81.7068,81.766,8766.0
2018-04-02 13:50:00,96.78,96.83,96.69,96.78,30341.0,81.766,81.8082,81.6899,81.766,30341.0
2018-04-02 13:55:00,96.81,96.84,96.73,96.74,4912.0,81.7913,81.8166,81.7237,81.7322,4912.0
2018-04-02 14:00:00,96.7,96.71,96.55,96.64,6051.0,81.6984,81.7068,81.5716,81.6477,6051.0
2018-04-02 14:05:00,96.59,96.7,96.51,96.68,7764.0,81.6054,81.6984,81.5378,81.6815,7764.0
2018-04-02 14:10:00,96.69,96.69,96.51,96.6,6439.0,81.6899,81.6899,81.5378,81.6139,6439.0
2018-04-02 14:15:00,96.65,96.74,96.64,96.74,2101.0,81.6561,81.7322,81.6477,81.7322,2101.0
2018-04-02 14:20:00,96.79,96.95,96.78,96.86,3980.0,81.7744,81.9096,81.766,81.8335,3980.0
2018-04-02 14:25:00,96.86,96.86,96.77,96.85,2700.0,81.8335,81.8335,81.7575,81.8251,2700.0
2018-04-02 14:30:00,96.81,96.92,96.76,96.9,3971.0,81.7913,81.8842,81.7491,81.8673,3971.0
2018-04-02 14:35:00,96.9,96.9,96.75,96.81,3806.0,81.8673,81.8673,81.7406,81.7913,3806.0
2018-04-02 14:40:00,96.82,96.82,96.64,96.65,3597.0,81.7998,81.7998,81.6477,81.6561,3597.0
2018-04-02 14:45:00,96.64,96.89,96.63,96.86,3121.0,81.6477,81.8589,81.6392,81.8335,3121.0
2018-04-02 14:50:00,96.88,97.04,96.84,96.99,14146.0,81.8504,81.9856,81.8166,81.9434,14146.0
2018-04-02 14:55:00,96.93,96.95,96.77,96.83,4401.0,81.8927,81.9096,81.7575,81.8082,4401.0
2018-04-02 15:00:00,96.87,96.92,96.73,96.82,9685.0,81.842,81.8842,81.7237,81.7998,9685.0
2018-04-02 15:05:00,96.77,96.78,96.62,96.74,27216.0,81.7575,81.766,81.6308,81.7322,27216.0
2018-04-02 15:10:00,96.75,96.93,96.68,96.88,7866.0,81.7406,81.8927,81.6815,81.8504,7866.0
2018-04-02 15:15:00,96.86,96.87,96.57,96.78,23108.0,81.8335,81.842,81.5885,81.766,23108.0
2018-04-02 15:20:00,96.8,96.82,96.69,96.7,5350.0,81.7829,81.7998,81.6899,81.6984,5350.0
2018-04-02 15:25:00,96.69,96.71,96.64,96.71,3357.0,81.6899,81.7068,81.6477,81.7068,3357.0
2018-04-02 15:30:00,96.71,96.78,96.65,96.68,8110.0,81.7068,81.766,81.6561,81.6815,8110.0
2018-04-02 15:35:00,96.7,96.85,96.7,96.84,10182.0,81.6984,81.8251,81.6984,81.8166,10182.0
2018-04-02 15:40:00,96.81,96.94,96.75,96.88,9325.0,81.7913,81.9011,81.7406,81.8504,9325.0
2018-04-02 15:45:00,96.87,97.09,96.87,97.0,13265.0,81.842,82.0279,81.842,81.9518,13265.0
2018-04-02 15:50:00,97.01,97.19,96.96,97.15,23926.0,81.9603,82.1124,81.918,82.0786,23926.0
2018-04-02 15:55:00,97.16,97.16,96.97,97.02,37439.0,82.087,82.087,81.9265,81.9687,37439.0
2018-04-03 09:30:00,97.63,98.07,97.42,97.42,22229.0,82.4841,82.8558,82.3067,82.3067,22229.0
2018-04-03 09:35:00,97.41,97.5,97.13,97.22,5906.0,82.2982,82.3743,82.0617,82.1377,5906.0
2018-04-03 09:40:00,97.24,97.47,97.16,97.24,5200.0,82.1546,82.3489,82.087,82.1546,5200.0
2018-04-03 09:45:00,97.19,97.27,96.97,97.27,7450.0,82.1124,82.1799,81.9265,82.1799,7450.0
2018-04-03 09:50:00,97.24,97.3,96.98,97.07,4301.0,82.1546,82.2053,81.9349,82.011,4301.0
2018-04-03 09:55:00,97.08,97.08,96.84,96.91,7452.0,82.0194,82.0194,81.8166,81.8758,7452.0
2018-04-03 10:00:00,96.85,97.0,96.85,97.0,5800.0,81.8251,81.9518,81.8251,81.9518,5800.0
2018-04-03 10:05:00,97.01,97.13,97.01,97.12,7000.0,81.9603,82.0617,81.9603,82.0532,7000.0
2018-04-03 10:10:00,97.16,97.2,97.0,97.04,4240.0,82.087,82.1208,81.9518,81.9856,4240.0
2018-04-03 10:15:00,97.0,97.16,96.98,97.11,4650.0,81.9518,82.087,81.9349,82.0448,4650.0
2018-04-03 10:20:00,97.11,97.12,96.97,97.02,8115.0,82.0448,82.0532,81.9265,81.9687,8115.0
2018-04-03 10:25:00,97.02,97.02,96.79,96.82,9607.0,81.9687,81.9687,81.7744,81.7998,9607.0
2018-04-03 10:30:00,96.85,96.9,96.81,96.89,6073.0,81.8251,81.8673,81.7913,81.8589,6073.0
2018-04-03 10:35:00,96.96,96.97,96.88,96.91,12404.0,81.918,81.9265,81.8504,81.8758,12404.0
2018-04-03 10:40:00,96.93,97.0,96.92,96.99,10380.0,81.8927,81.9518,81.8842,81.9434,10380.0
2018-04-03 10:45:00,97.01,97.44,96.99,97.44,16188.0,81.9603,82.3236,81.9434,82.3236,16188.0
2018-04-03 10:50:00,97.44,97.49,97.37,97.41,4325.0,82.3236,82.3658,82.2644,82.2982,4325.0
2018-04-03 10:55:00,97.38,97.42,97.21,97.29,3549.0,82.2729,82.3067,82.1292,82.1968,3549.0
2018-04-03 11:00:00,97.3,97.54,97.27,97.54,3787.0,82.2053,82.4081,82.1799,82.4081,3787.0
2018-04-03 11:05:00,97.49,97.64,97.48,97.62,4224.0,82.3658,82.4925,82.3574,82.4756,4224.0
2018-04-03 11:10:00,97.54,97.61,97.41,97.45,4735.0,82.4081,82.4672,82.2982,82.332,4735.0
2018-04-03 11:15:00,97.46,97.49,97.27,97.33,5340.0,82.3405,82.3658,82.1799,82.2306,5340.0
2018-04-03 11:20:00,97.36,97.48,97.33,97.33,2007.0,82.256,82.3574,82.2306,82.2306,2007.0
2018-04-03 11:25:00,97.39,97.48,97.33,97.33,3100.0,82.2813,82.3574,82.2306,82.2306,3100.0
2018-04-03 11:30:00,97.31,97.37,97.22,97.26,6809.0,82.2137,82.2644,82.1377,82.1715,6809.0
2018-04-03 11:35:00,97.24,97.33,97.22,97.27,3766.0,82.1546,82.2306,82.1377,82.1799,3766.0
2018-04-03 11:40:00,97.26,97.47,97.26,97.47,3300.0,82.1715,82.3489,82.1715,82.3489,3300.0
2018-04-03 11:45:00,97.48,97.49,97.44,97.44,2248.0,82.3574,82.3658,82.3236,82.3236,2248.0
2018-04-03 11:50:00,97.41,97.5,97.39,97.5,2499.0,82.2982,82.3743,82.2813,82.3743,2499.0
2018-04-03 11:55:00,97.51,97.52,97.38,97.38,4539.0,82.3827,82.3912,82.2729,82.2729,4539.0
2018-04-03 12:00:00,97.42,97.53,97.4,97.53,3062.0,82.3067,82.3996,82.2898,82.3996,3062.0
2018-04-03 12:05:00,97.46,97.46,97.36,97.39,1954.0,82.3405,82.3405,82.256,82.2813,1954.0
2018-04-03 12:10:00,97.35,97.43,97.31,97.35,4611.0,82.2475,82.3151,82.2137,82.2475,4611.0
2018-04-03 12:15:00,97.38,97.41,97.25,97.27,4200.0,82.2729,82.2982,82.163,82.1799,4200.0
2018-04-03 12:20:00,97.27,97.29,97.21,97.26,2872.0,82.1799,82.1968,82.1292,82.1715,2872.0
2018-04-03 12:25:00,97.25,97.37,97.23,97.35,3900.0,82.163,82.2644,82.1461,82.2475,3900.0
2018-04-03 12:30:00,97.35,97.35,97.29,97.31,2209.0,82.2475,82.2475,82.1968,82.2137,2209.0
2018-04-03 12:35:00,97.35,97.35,97.22,97.29,1578.0,82.2475,82.2475,82.1377,82.1968,1578.0
2018-04-03 12:40:00,97.26,97.4,97.26,97.4,2833.0,82.1715,82.2898,82.1715,82.2898,2833.0
2018-04-03 12:45:00,97.4,97.42,97.29,97.35,2100.0,82.2898,82.3067,82.1968,82.2475,2100.0
2018-04-03 12:50:00,97.36,97.4,97.32,97.32,2500.0,82.256,82.2898,82.2222,82.2222,2500.0
2018-04-03 12:55:00,97.36,97.38,97.31,97.32,2400.0,82.256,82.2729,82.2137,82.2222,2400.0
2018-04-03 13:00:00,97.29,97.35,97.26,97.35,5074.0,82.1968,82.2475,82.1715,82.2475,5074.0
2018-04-03 13:05:00,97.33,97.35,97.28,97.28,6435.0,82.2306,82.2475,82.1884,82.1884,6435.0
2018-04-03 13:10:00,97.3,97.32,97.26,97.26,2300.0,82.2053,82.2222,82.1715,82.1715,2300.0
2018-04-03 13:15:00,97.23,97.31,97.23,97.31,2313.0,82.1461,82.2137,82.1461,82.2137,2313.0
2018-04-03 13:20:00,97.28,97.39,97.28,97.37,3718.0,82.1884,82.2813,82.1884,82.2644,3718.0
2018-04-03 13:25:00,97.38,97.48,97.38,97.42,2619.0,82.2729,82.3574,82.2729,82.3067,2619.0
2018-04-03 13:30:00,97.48,97.51,97.41,97.44,1400.0,82.3574,82.3827,82.2982,82.3236,1400.0
2018-04-03 13:35:00,97.46,97.55,97.43,97.55,8018.0,82.3405,82.4165,82.3151,82.4165,8018.0
2018-04-03 13:40:00,97.53,97.58,97.51,97.58,4500.0,82.3996,82.4418,82.3827,82.4418,4500.0
2018-04-03 13:45:00,97.6,97.61,97.44,97.45,5959.0,82.4587,82.4672,82.3236,82.332,5959.0
2018-04-03 13:50:00,97.46,97.59,97.46,97.59,2900.0,82.3405,82.4503,82.3405,82.4503,2900.0
2018-04-03 13:55:00,97.61,97.63,97.53,97.58,5610.0,82.4672,82.4841,82.3996,82.4418,5610.0
2018-04-03 14:00:00,97.6,97.6,97.46,97.49,6300.0,82.4587,82.4587,82.3405,82.3658,6300.0
2018-04-03 14:05:00,97.48,97.48,97.3,97.34,5868.0,82.3574,82.3574,82.2053,82.2391,5868.0
2018-04-03 14:10:00,97.32,97.39,97.32,97.35,7018.0,82.2222,82.2813,82.2222,82.2475,7018.0
2018-04-03 14:15:00,97.33,97.47,97.29,97.46,3325.0,82.2306,82.3489,82.1968,82.3405,3325.0
2018-04-03 14:20:00,97.45,97.66,97.45,97.66,4619.0,82.332,82.5094,82.332,82.5094,4619.0
2018-04-03 14:25:00,97.63,97.64,97.54,97.55,3746.0,82.4841,82.4925,82.4081,82.4165,3746.0
2018-04-03 14:30:00,97.52,97.55,97.44,97.48,4822.0,82.3912,82.4165,82.3236,82.3574,4822.0
2018-04-03 14:35:00,97.45,97.45,97.39,97.43,4700.0,82.332,82.332,82.2813,82.3151,4700.0
2018-04-03 14:40:00,97.44,97.48,97.44,97.48,3076.0,82.3236,82.3574,82.3236,82.3574,3076.0
2018-04-03 14:45:00,97.49,97.68,97.48,97.6,9671.0,82.3658,82.5263,82.3574,82.4587,9671.0
2018-04-03 14:50:00,97.57,97.57,97.46,97.56,4855.0,82.4334,82.4334,82.3405,82.425,4855.0
2018-04-03 14:55:00,97.58,97.76,97.57,97.69,3940.0,82.4418,82.5939,82.4334,82.5348,3940.0
2018-04-03 15:00:00,97.69,97.89,97.68,97.85,4813.0,82.5348,82.7038,82.5263,82.67,4813.0
2018-04-03 15:05:00,97.88,98.2,97.88,98.11,8099.0,82.6953,82.9657,82.6953,82.8896,8099.0
2018-04-03 15:10:00,98.14,98.16,97.9,97.92,6063.0,82.915,82.9319,82.7122,82.7291,6063.0
2018-04-03 15:15:00,97.91,98.0,97.85,97.98,6555.0,82.7207,82.7967,82.67,82.7798,6555.0
2018-04-03 15:20:00,97.98,98.08,97.93,98.05,6610.0,82.7798,82.8643,82.7375,82.8389,6610.0
2018-04-03 15:25:00,98.05,98.15,98.03,98.12,7528.0,82.8389,82.9234,82.822,82.8981,7528.0
2018-04-03 15:30:00,98.13,98.14,97.9,97.93,12522.0,82.9065,82.915,82.7122,82.7375,12522.0
2018-04-03 15:35:00,97.91,97.97,97.8,97.95,8971.0,82.7207,82.7713,82.6277,82.7544,8971.0
2018-04-03 15:40:00,97.99,98.01,97.82,97.86,10980.0,82.7882,82.8051,82.6446,82.6784,10980.0
2018-04-03 15:45:00,97.84,97.99,97.83,97.85,16318.0,82.6615,82.7882,82.6531,82.67,16318.0
2018-04-03 15:50:00,97.85,97.91,97.78,97.81,17465.0,82.67,82.7207,82.6108,82.6362,17465.0
2018-04-03 15:55:00,97.79,97.88,97.77,97.81,33115.0,82.6193,82.6953,82.6024,82.6362,33115.0
2018-04-04 09:30:00,97.25,98.23,97.25,98.06,38687.0,82.163,82.991,82.163,82.8474,38687.0
2018-04-04 09:35:00,97.84,98.09,97.78,98.02,16707.0,82.6615,82.8727,82.6108,82.8136,16707.0
2018-04-04 09:40:00,98.11,98.5,98.01,98.5,10410.0,82.8896,83.2191,82.8051,83.2191,10410.0
2018-04-04 09:45:00,98.6,98.68,98.37,98.54,6233.0,83.3036,83.3712,83.1093,83.2529,6233.0
2018-04-04 09:50:00,98.54,98.67,98.5,98.59,7128.0,83.2529,83.3627,83.2191,83.2952,7128.0
2018-04-04 09:55:00,98.63,98.85,98.55,98.85,6950.0,83.329,83.5148,83.2614,83.5148,6950.0
2018-04-04 10:00:00,98.85,98.85,98.58,98.68,9529.0,83.5148,83.5148,83.2867,83.3712,9529.0
2018-04-04 10:05:00,98.66,98.71,98.48,98.48,9692.0,83.3543,83.3965,83.2022,83.2022,9692.0
2018-04-04 10:10:00,98.44,98.55,98.44,98.52,12886.0,83.1684,83.2614,83.1684,83.236,12886.0
2018-04-04 10:15:00,98.52,98.58,98.42,98.52,7500.0,83.236,83.2867,83.1515,83.236,7500.0
2018-04-04 10:20:00,98.5,98.5,98.26,98.27,5800.0,83.2191,83.2191,83.0164,83.0248,5800.0
2018-04-04 10:25:00,98.29,98.55,98.27,98.46,16489.0,83.0417,83.2614,83.0248,83.1853,16489.0
2018-04-04 10:30:00,98.45,98.49,98.32,98.38,5527.0,83.1769,83.2107,83.067,83.1177,5527.0
2018-04-04 10:35:00,98.37,98.53,98.35,98.52,15244.0,83.1093,83.2445,83.0924,83.236,15244.0
2018-04-04 10:40:00,98.52,98.66,98.48,98.62,36480.0,83.236,83.3543,83.2022,83.3205,36480.0
2018-04-04 10:45:00,98.6,98.92,98.6,98.92,17886.0,83.3036,83.574,83.3036,83.574,17886.0
2018-04-04 10:50:00,98.9,99.19,98.9,99.19,11056.0,83.5571,83.8021,83.5571,83.8021,11056.0
2018-04-04 10:55:00,99.19,99.28,99.12,99.17,21060.0,83.8021,83.8781,83.7429,83.7852,21060.0
2018-04-04 11:00:00,99.11,99.11,98.91,99.09,4998.0,83.7345,83.7345,83.5655,83.7176,4998.0
2018-04-04 11:05:00,99.11,99.23,99.06,99.23,11643.0,83.7345,83.8359,83.6922,83.8359,11643.0
2018-04-04 11:10:00,99.23,99.24,99.15,99.2,6245.0,83.8359,83.8443,83.7683,83.8105,6245.0
2018-04-04 11:15:00,99.2,99.2,99.09,99.18,9718.0,83.8105,83.8105,83.7176,83.7936,9718.0
2018-04-04 11:20:00,99.17,99.19,99.06,99.11,21270.0,83.7852,83.8021,83.6922,83.7345,21270.0
2018-04-04 11:25:00,99.13,99.2,99.06,99.17,4887.0,83.7514,83.8105,83.6922,83.7852,4887.0
2018-04-04 11:30:00,99.2,99.23,99.08,99.11,10689.0,83.8105,83.8359,83.7091,83.7345,10689.0
2018-04-04 11:35:00,99.13,99.18,99.06,99.17,11333.0,83.7514,83.7936,83.6922,83.7852,11333.0
2018-04-04 11:40:00,99.19,99.2,99.06,99.19,5756.0,83.8021,83.8105,83.6922,83.8021,5756.0
2018-04-04 11:45:00,99.2,99.23,99.06,99.1,8369.0,83.8105,83.8359,83.6922,83.726,8369.0
2018-04-04 11:50:00,99.07,99.12,99.05,99.05,2929.0,83.7007,83.7429,83.6838,83.6838,2929.0
2018-04-04 11:55:00,99.08,99.21,99.08,99.2,4524.0,83.7091,83.819,83.7091,83.8105,4524.0
2018-04-04 12:00:00,99.15,99.16,99.04,99.13,4657.0,83.7683,83.7767,83.6753,83.7514,4657.0
2018-04-04 12:05:00,99.12,99.17,99.05,99.14,2603.0,83.7429,83.7852,83.6838,83.7598,2603.0
2018-04-04 12:10:00,99.17,99.25,99.11,99.18,3625.0,83.7852,83.8528,83.7345,83.7936,3625.0
2018-04-04 12:15:00,99.2,99.2,99.16,99.17,1700.0,83.8105,83.8105,83.7767,83.7852,1700.0
2018-04-04 12:20:00,99.15,99.3,99.15,99.26,2911.0,83.7683,83.895,83.7683,83.8612,2911.0
2018-04-04 12:25:00,99.23,99.27,99.19,99.27,4732.0,83.8359,83.8697,83.8021,83.8697,4732.0
2018-04-04 12:30:00,99.28,99.37,99.21,99.37,6940.0,83.8781,83.9542,83.819,83.9542,6940.0
2018-04-04 12:35:00,99.41,99.5,99.36,99.4,2100.0,83.9879,84.064,83.9457,83.9795,2100.0
2018-04-04 12:40:00,99.37,99.42,99.28,99.28,4700.0,83.9542,83.9964,83.8781,83.8781,4700.0
2018-04-04 12:45:00,99.28,99.34,99.23,99.34,4400.0,83.8781,83.9288,83.8359,83.9288,4400.0
2018-04-04 12:50:00,99.33,99.45,99.28,99.45,2405.0,83.9204,84.0217,83.8781,84.0217,2405.0
2018-04-04 12:55:00,99.48,99.51,99.44,99.48,3001.0,84.0471,84.0724,84.0133,84.0471,3001.0
2018-04-04 13:00:00,99.52,99.62,99.52,99.59,8657.0,84.0809,84.1654,84.0809,84.14,8657.0
2018-04-04 13:05:00,99.58,99.61,99.48,99.48,4900.0,84.1316,84.1569,84.0471,84.0471,4900.0
2018-04-04 13:10:00,99.5,99.59,99.45,99.55,4349.0,84.064,84.14,84.0217,84.1062,4349.0
2018-04-04 13:15:00,99.51,99.58,99.49,99.53,2300.0,84.0724,84.1316,84.0555,84.0893,2300.0
2018-04-04 13:20:00,99.56,99.7,99.53,99.67,4895.0,84.1147,84.233,84.0893,84.2076,4895.0
2018-04-04 13:25:00,99.67,99.71,99.61,99.71,4538.0,84.2076,84.2414,84.1569,84.2414,4538.0
2018-04-04 13:30:00,99.64,99.66,99.58,99.65,1400.0,84.1823,84.1992,84.1316,84.1907,1400.0
2018-04-04 13:35:00,99.65,99.71,99.62,99.71,5250.0,84.1907,84.2414,84.1654,84.2414,5250.0
2018-04-04 13:40:00,99.71,99.84,99.71,99.84,2900.0,84.2414,84.3512,84.2414,84.3512,2900.0
2018-04-04 13:45:00,99.85,99.96,99.81,99.96,5755.0,84.3597,84.4526,84.3259,84.4526,5755.0
2018-04-04 13:50:00,99.92,99.97,99.84,99.95,5140.0,84.4188,84.4611,84.3512,84.4442,5140.0
2018-04-04 13:55:00,99.98,100.07,99.93,99.98,24911.0,84.4695,84.5456,84.4273,84.4695,24911.0
2018-04-04 14:00:00,100.0,100.18,99.99,100.06,9765.0,84.4864,84.6385,84.478,84.5371,9765.0
2018-04-04 14:05:00,100.09,100.21,100.02,100.11,6794.0,84.5625,84.6638,84.5033,84.5794,6794.0
2018-04-04 14:10:00,100.1,100.16,100.09,100.11,8889.0,84.5709,84.6216,84.5625,84.5794,8889.0
2018-04-04 14:15:00,100.11,100.39,100.02,100.38,7542.0,84.5794,84.8159,84.5033,84.8075,7542.0
2018-04-04 14:20:00,100.39,100.61,100.38,100.6,16978.0,84.8159,85.0018,84.8075,84.9933,16978.0
2018-04-04 14:25:00,100.59,100.7,100.57,100.58,24658.0,84.9849,85.0778,84.968,84.9764,24658.0
2018-04-04 14:30:00,100.58,100.64,100.48,100.48,6531.0,84.9764,85.0271,84.892,84.892,6531.0
2018-04-04 14:35:00,100.47,100.52,100.38,100.41,8723.0,84.8835,84.9257,84.8075,84.8328,8723.0
2018-04-04 14:40:00,100.42,100.63,100.41,100.63,16536.0,84.8413,85.0187,84.8328,85.0187,16536.0
2018-04-04 14:45:00,100.64,100.82,100.59,100.64,7138.0,85.0271,85.1792,84.9849,85.0271,7138.0
2018-04-04 14:50:00,100.65,100.83,100.59,100.8,25227.0,85.0356,85.1877,84.9849,85.1623,25227.0
2018-04-04 14:55:00,100.83,100.87,100.81,100.85,15945.0,85.1877,85.2215,85.1708,85.2046,15945.0
2018-04-04 15:00:00,100.84,101.02,100.79,100.98,18916.0,85.1961,85.3482,85.1539,85.3144,18916.0
2018-04-04 15:05:00,100.97,101.07,100.92,100.98,11060.0,85.3059,85.3904,85.2637,85.3144,11060.0
2018-04-04 15:10:00,100.97,100.97,100.77,100.77,26786.0,85.3059,85.3059,85.137,85.137,26786.0
2018-04-04 15:15:00,100.79,100.79,100.51,100.51,12784.0,85.1539,85.1539,84.9173,84.9173,12784.0
2018-04-04 15:20:00,100.51,100.88,100.5,100.83,26438.0,84.9173,85.2299,84.9089,85.1877,26438.0
2018-04-04 15:25:00,100.81,100.95,100.81,100.91,14430.0,85.1708,85.289,85.1708,85.2552,14430.0
2018-04-04 15:30:00,100.9,101.0,100.9,100.94,26867.0,85.2468,85.3313,85.2468,85.2806,26867.0
2018-04-04 15:35:00,100.96,100.99,100.85,100.94,36235.0,85.2975,85.3228,85.2046,85.2806,36235.0
2018-04-04 15:40:00,100.93,101.04,100.88,100.98,50319.0,85.2721,85.3651,85.2299,85.3144,50319.0
2018-04-04 15:45:00,100.97,101.05,100.81,100.81,36384.0,85.3059,85.3735,85.1708,85.1708,36384.0
2018-04-04 15:50:00,100.83,100.86,100.77,100.8,22597.0,85.1877,85.213,85.137,85.1623,22597.0
2018-04-04 15:55:00,100.8,100.82,100.56,100.6,60438.0,85.1623,85.1792,84.9595,84.9933,60438.0
2018-04-05 09:30:00,101.0,101.0,99.93,99.97,18842.0,85.3313,85.3313,84.4273,84.4611,18842.0
2018-04-05 09:35:00,99.92,100.12,99.33,99.46,17784.0,84.4188,84.5878,83.9204,84.0302,17784.0
2018-04-05 09:40:00,99.33,99.53,99.16,99.16,19582.0,83.9204,84.0893,83.7767,83.7767,19582.0
2018-04-05 09:45:00,99.16,99.51,99.16,99.51,6679.0,83.7767,84.0724,83.7767,84.0724,6679.0
2018-04-05 09:50:00,99.52,99.56,99.32,99.54,11131.0,84.0809,84.1147,83.9119,84.0978,11131.0
2018-04-05 09:55:00,99.51,99.55,99.28,99.47,9987.0,84.0724,84.1062,83.8781,84.0386,9987.0
2018-04-05 10:00:00,99.5,99.54,99.21,99.23,7353.0,84.064,84.0978,83.819,83.8359,7353.0
2018-04-05 10:05:00,99.17,99.33,99.06,99.16,11850.0,83.7852,83.9204,83.6922,83.7767,11850.0
2018-04-05 10:10:00,99.17,99.24,99.03,99.13,7368.0,83.7852,83.8443,83.6669,83.7514,7368.0
2018-04-05 10:15:00,99.12,99.36,99.12,99.27,7921.0,83.7429,83.9457,83.7429,83.8697,7921.0
2018-04-05 10:20:00,99.29,99.39,99.19,99.38,6301.0,83.8866,83.9711,83.8021,83.9626,6301.0
2018-04-05 10:25:00,99.41,99.6,99.37,99.6,2873.0,83.9879,84.1485,83.9542,84.1485,2873.0
2018-04-05 10:30:00,99.6,99.65,99.48,99.63,6073.0,84.1485,84.1907,84.0471,84.1738,6073.0
2018-04-05 10:35:00,99.65,99.67,99.56,99.6,7467.0,84.1907,84.2076,84.1147,84.1485,7467.0
2018-04-05 10:40:00,99.57,99.63,99.53,99.54,4852.0,84.1231,84.1738,84.0893,84.0978,4852.0
2018-04-05 10:45:00,99.57,99.72,99.56,99.56,4862.0,84.1231,84.2499,84.1147,84.1147,4862.0
2018-04-05 10:50:00,99.57,99.58,99.38,99.41,5723.0,84.1231,84.1316,83.9626,83.9879,5723.0
2018-04-05 10:55:00,99.42,99.46,99.3,99.3,5762.0,83.9964,84.0302,83.895,83.895,5762.0
2018-04-05 11:00:00,99.3,99.44,99.28,99.44,5479.0,83.895,84.0133,83.8781,84.0133,5479.0
2018-04-05 11:05:00,99.42,99.88,99.42,99.88,5808.0,83.9964,84.385,83.9964,84.385,5808.0
2018-04-05 11:10:00,99.89,99.94,99.81,99.92,3383.0,84.3935,84.4357,84.3259,84.4188,3383.0
2018-04-05 11:15:00,99.97,100.09,99.89,99.97,4806.0,84.4611,84.5625,84.3935,84.4611,4806.0
2018-04-05 11:20:00,99.97,100.02,99.9,99.9,2400.0,84.4611,84.5033,84.4019,84.4019,2400.0
2018-04-05 11:25:00,99.96,100.05,99.94,99.98,3517.0,84.4526,84.5287,84.4357,84.4695,3517.0
2018-04-05 11:30:00,99.97,100.05,99.92,100.05,3350.0,84.4611,84.5287,84.4188,84.5287,3350.0
2018-04-05 11:35:00,100.04,100.15,100.02,100.1,2942.0,84.5202,84.6131,84.5033,84.5709,2942.0
2018-04-05 11:40:00,100.08,100.11,99.88,99.91,16938.0,84.554,84.5794,84.385,84.4104,16938.0
2018-04-05 11:45:00,99.87,99.88,99.69,99.69,3655.0,84.3766,84.385,84.2245,84.2245,3655.0
2018-04-05 11:50:00,99.69,99.84,99.68,99.8,9469.0,84.2245,84.3512,84.2161,84.3174,9469.0
2018-04-05 11:55:00,99.81,99.81,99.44,99.48,13400.0,84.3259,84.3259,84.0133,84.0471,13400.0
2018-04-05 12:00:00,99.55,99.55,99.36,99.36,9800.0,84.1062,84.1062,83.9457,83.9457,9800.0
2018-04-05 12:05:00,99.39,99.51,99.29,99.43,8603.0,83.9711,84.0724,83.8866,84.0048,8603.0
2018-04-05 12:10:00,99.42,99.48,99.35,99.37,7501.0,83.9964,84.0471,83.9373,83.9542,7501.0
2018-04-05 12:15:00,99.36,99.4,99.27,99.3,5400.0,83.9457,83.9795,83.8697,83.895,5400.0
2018-04-05 12:20:00,99.35,99.42,99.35,99.38,5300.0,83.9373,83.9964,83.9373,83.9626,5300.0
2018-04-05 12:25:00,99.34,99.48,99.34,99.48,7602.0,83.9288,84.0471,83.9288,84.0471,7602.0
2018-04-05 12:30:00,99.49,99.62,99.47,99.55,7011.0,84.0555,84.1654,84.0386,84.1062,7011.0
2018-04-05 12:35:00,99.55,99.55,99.43,99.5,7359.0,84.1062,84.1062,84.0048,84.064,7359.0
2018-04-05 12:40:00,99.56,99.58,99.5,99.51,4102.0,84.1147,84.1316,84.064,84.0724,4102.0
2018-04-05 12:45:00,99.46,99.63,99.43,99.63,3770.0,84.0302,84.1738,84.0048,84.1738,3770.0
2018-04-05 12:50:00,99.64,99.82,99.64,99.77,4518.0,84.1823,84.3343,84.1823,84.2921,4518.0
2018-04-05 12:55:00,99.81,99.82,99.66,99.71,3297.0,84.3259,84.3343,84.1992,84.2414,3297.0
2018-04-05 13:00:00,99.71,99.79,99.71,99.79,2100.0,84.2414,84.309,84.2414,84.309,2100.0
2018-04-05 13:05:00,99.8,99.87,99.74,99.74,2334.0,84.3174,84.3766,84.2668,84.2668,2334.0
2018-04-05 13:10:00,99.74,99.76,99.64,99.71,4000.0,84.2668,84.2837,84.1823,84.2414,4000.0
2018-04-05 13:15:00,99.68,99.69,99.61,99.66,3075.0,84.2161,84.2245,84.1569,84.1992,3075.0
2018-04-05 13:20:00,99.56,99.6,99.5,99.57,3817.0,84.1147,84.1485,84.064,84.1231,3817.0
2018-04-05 13:25:00,99.56,99.59,99.52,99.54,3401.0,84.1147,84.14,84.0809,84.0978,3401.0
2018-04-05 13:30:00,99.5,99.54,99.47,99.52,1500.0,84.064,84.0978,84.0386,84.0809,1500.0
2018-04-05 13:35:00,99.49,99.54,99.47,99.48,4151.0,84.0555,84.0978,84.0386,84.0471,4151.0
2018-04-05 13:40:00,99.48,99.48,99.17,99.22,11427.0,84.0471,84.0471,83.7852,83.8274,11427.0
2018-04-05 13:45:00,99.22,99.32,99.21,99.3,4965.0,83.8274,83.9119,83.819,83.895,4965.0
2018-04-05 13:50:00,99.25,99.43,99.25,99.34,15251.0,83.8528,84.0048,83.8528,83.9288,15251.0
2018-04-05 13:55:00,99.38,99.39,99.31,99.32,8664.0,83.9626,83.9711,83.9035,83.9119,8664.0
2018-04-05 14:00:00,99.33,99.44,99.3,99.4,5339.0,83.9204,84.0133,83.895,83.9795,5339.0
2018-04-05 14:05:00,99.39,99.4,99.32,99.39,7082.0,83.9711,83.9795,83.9119,83.9711,7082.0
2018-04-05 14:10:00,99.39,99.55,99.39,99.41,6612.0,83.9711,84.1062,83.9711,83.9879,6612.0
2018-04-05 14:15:00,99.41,99.52,99.41,99.46,10006.0,83.9879,84.0809,83.9879,84.0302,10006.0
2018-04-05 14:20:00,99.45,99.46,99.29,99.29,3703.0,84.0217,84.0302,83.8866,83.8866,3703.0
2018-04-05 14:25:00,99.29,99.5,99.27,99.5,7452.0,83.8866,84.064,83.8697,84.064,7452.0
2018-04-05 14:30:00,99.52,99.71,99.52,99.69,8612.0,84.0809,84.2414,84.0809,84.2245,8612.0
2018-04-05 14:35:00,99.7,99.76,99.69,99.72,3738.0,84.233,84.2837,84.2245,84.2499,3738.0
2018-04-05 14:40:00,99.73,99.86,99.71,99.86,6105.0,84.2583,84.3681,84.2414,84.3681,6105.0
2018-04-05 14:45:00,99.89,99.92,99.75,99.81,8863.0,84.3935,84.4188,84.2752,84.3259,8863.0
2018-04-05 14:50:00,99.81,99.88,99.74,99.83,38534.0,84.3259,84.385,84.2668,84.3428,38534.0
2018-04-05 14:55:00,99.82,99.84,99.71,99.74,21172.0,84.3343,84.3512,84.2414,84.2668,21172.0
2018-04-05 15:00:00,99.72,99.83,99.56,99.75,20810.0,84.2499,84.3428,84.1147,84.2752,20810.0
2018-04-05 15:05:00,99.74,99.85,99.63,99.81,22430.0,84.2668,84.3597,84.1738,84.3259,22430.0
2018-04-05 15:10:00,99.83,99.89,99.79,99.81,10207.0,84.3428,84.3935,84.309,84.3259,10207.0
2018-04-05 15:15:00,99.79,99.8,99.69,99.8,14831.0,84.309,84.3174,84.2245,84.3174,14831.0
2018-04-05 15:20:00,99.81,99.82,99.72,99.75,8663.0,84.3259,84.3343,84.2499,84.2752,8663.0
2018-04-05 15:25:00,99.75,99.76,99.63,99.63,12483.0,84.2752,84.2837,84.1738,84.1738,12483.0
2018-04-05 15:30:00,99.64,99.65,99.46,99.46,13310.0,84.1823,84.1907,84.0302,84.0302,13310.0
2018-04-05 15:35:00,99.47,99.56,99.46,99.52,16329.0,84.0386,84.1147,84.0302,84.0809,16329.0
2018-04-05 15:40:00,99.52,99.67,99.52,99.57,13696.0,84.0809,84.2076,84.0809,84.1231,13696.0
2018-04-05 15:45:00,99.6,99.84,99.58,99.84,19234.0,84.1485,84.3512,84.1316,84.3512,19234.0
2018-04-05 15:50:00,99.85,99.94,99.77,99.91,26576.0,84.3597,84.4357,84.2921,84.4104,26576.0
2018-04-05 15:55:00,99.92,99.93,99.68,99.72,57956.0,84.4188,84.4273,84.2161,84.2499,57956.0
2018-04-06 09:30:00,99.38,100.39,99.38,100.39,12370.0,83.9626,84.8159,83.9626,84.8159,12370.0
2018-04-06 09:35:00,100.24,100.6,100.08,100.29,6473.0,84.6892,84.9933,84.554,84.7314,6473.0
2018-04-06 09:40:00,100.31,100.46,100.09,100.19,7335.0,84.7483,84.8751,84.5625,84.6469,7335.0
2018-04-06 09:45:00,100.28,100.63,100.23,100.55,5550.0,84.723,85.0187,84.6807,84.9511,5550.0
2018-04-06 09:50:00,100.54,100.59,100.39,100.48,5990.0,84.9426,84.9849,84.8159,84.892,5990.0
2018-04-06 09:55:00,100.41,100.6,100.38,100.38,12349.0,84.8328,84.9933,84.8075,84.8075,12349.0
2018-04-06 10:00:00,100.43,100.54,100.38,100.42,4050.0,84.8497,84.9426,84.8075,84.8413,4050.0
2018-04-06 10:05:00,100.4,100.43,100.28,100.32,8399.0,84.8244,84.8497,84.723,84.7568,8399.0
2018-04-06 10:10:00,100.3,100.36,100.26,100.27,11602.0,84.7399,84.7906,84.7061,84.7145,11602.0
2018-04-06 10:15:00,100.27,100.44,100.17,100.35,5928.0,84.7145,84.8582,84.63,84.7821,5928.0
2018-04-06 10:20:00,100.51,100.6,100.39,100.39,2630.0,84.9173,84.9933,84.8159,84.8159,2630.0
2018-04-06 10:25:00,100.34,100.35,100.18,100.25,2650.0,84.7737,84.7821,84.6385,84.6976,2650.0
2018-04-06 10:30:00,100.26,100.31,100.12,100.12,1708.0,84.7061,84.7483,84.5878,84.5878,1708.0
2018-04-06 10:35:00,100.17,100.21,100.08,100.13,2100.0,84.63,84.6638,84.554,84.5963,2100.0
2018-04-06 10:40:00,100.14,100.14,99.99,100.0,3135.0,84.6047,84.6047,84.478,84.4864,3135.0
2018-04-06 10:45:00,100.0,100.03,99.89,99.96,1517.0,84.4864,84.5118,84.3935,84.4526,1517.0
2018-04-06 10:50:00,100.04,100.09,99.98,99.98,1600.0,84.5202,84.5625,84.4695,84.4695,1600.0
2018-04-06 10:55:00,100.06,100.2,100.02,100.1,3237.0,84.5371,84.6554,84.5033,84.5709,3237.0
2018-04-06 11:00:00,100.07,100.07,99.97,100.0,2200.0,84.5456,84.5456,84.4611,84.4864,2200.0
2018-04-06 11:05:00,100.02,100.02,99.9,99.95,3128.0,84.5033,84.5033,84.4019,84.4442,3128.0
2018-04-06 11:10:00,99.95,99.99,99.82,99.83,8051.0,84.4442,84.478,84.3343,84.3428,8051.0
2018-04-06 11:15:00,99.81,99.87,99.68,99.79,6167.0,84.3259,84.3766,84.2161,84.309,6167.0
2018-04-06 11:20:00,99.73,99.78,99.62,99.64,3250.0,84.2583,84.3005,84.1654,84.1823,3250.0
2018-04-06 11:25:00,99.61,99.76,99.61,99.73,2800.0,84.1569,84.2837,84.1569,84.2583,2800.0
2018-04-06 11:30:00,99.73,99.85,99.73,99.82,1400.0,84.2583,84.3597,84.2583,84.3343,1400.0
2018-04-06 11:35:00,99.82,99.86,99.69,99.81,5700.0,84.3343,84.3681,84.2245,84.3259,5700.0
2018-04-06 11:40:00,99.78,99.87,99.76,99.79,3300.0,84.3005,84.3766,84.2837,84.309,3300.0
2018-04-06 11:45:00,99.75,99.8,99.7,99.74,4420.0,84.2752,84.3174,84.233,84.2668,4420.0
2018-04-06 11:50:00,99.74,99.75,99.66,99.71,9718.0,84.2668,84.2752,84.1992,84.2414,9718.0
2018-04-06 11:55:00,99.73,99.75,99.68,99.73,5000.0,84.2583,84.2752,84.2161,84.2583,5000.0
2018-04-06 12:00:00,99.72,99.72,99.6,99.62,3318.0,84.2499,84.2499,84.1485,84.1654,3318.0
2018-04-06 12:05:00,99.64,99.71,99.64,99.65,1100.0,84.1823,84.2414,84.1823,84.1907,1100.0
2018-04-06 12:10:00,99.62,99.62,99.57,99.59,1935.0,84.1654,84.1654,84.1231,84.14,1935.0
2018-04-06 12:15:00,99.6,99.64,99.42,99.42,6410.0,84.1485,84.1823,83.9964,83.9964,6410.0
2018-04-06 12:20:00,99.44,99.46,99.4,99.46,3285.0,84.0133,84.0302,83.9795,84.0302,3285.0
2018-04-06 12:25:00,99.42,99.46,99.4,99.4,2600.0,83.9964,84.0302,83.9795,83.9795,2600.0
2018-04-06 12:30:00,99.4,99.49,99.36,99.49,2809.0,83.9795,84.0555,83.9457,84.0555,2809.0
2018-04-06 12:35:00,99.53,99.63,99.51,99.58,2049.0,84.0893,84.1738,84.0724,84.1316,2049.0
2018-04-06 12:40:00,99.6,99.71,99.6,99.68,3602.0,84.1485,84.2414,84.1485,84.2161,3602.0
2018-04-06 12:45:00,99.66,99.71,99.56,99.65,2800.0,84.1992,84.2414,84.1147,84.1907,2800.0
2018-04-06 12:50:00,99.7,99.79,99.7,99.79,1501.0,84.233,84.309,84.233,84.309,1501.0
2018-04-06 12:55:00,99.76,99.82,99.76,99.78,2567.0,84.2837,84.3343,84.2837,84.3005,2567.0
2018-04-06 13:00:00,99.8,99.85,99.73,99.82,3965.0,84.3174,84.3597,84.2583,84.3343,3965.0
2018-04-06 13:05:00,99.79,99.81,99.71,99.75,4921.0,84.309,84.3259,84.2414,84.2752,4921.0
2018-04-06 13:10:00,99.71,99.78,99.66,99.7,8400.0,84.2414,84.3005,84.1992,84.233,8400.0
2018-04-06 13:15:00,99.7,99.73,99.62,99.71,2700.0,84.233,84.2583,84.1654,84.2414,2700.0
2018-04-06 13:20:00,99.7,99.76,99.69,99.73,8353.0,84.233,84.2837,84.2245,84.2583,8353.0
2018-04-06 13:25:00,99.72,99.85,99.71,99.84,4812.0,84.2499,84.3597,84.2414,84.3512,4812.0
2018-04-06 13:30:00,99.84,99.91,99.72,99.74,5501.0,84.3512,84.4104,84.2499,84.2668,5501.0
2018-04-06 13:35:00,99.73,99.76,99.65,99.65,4237.0,84.2583,84.2837,84.1907,84.1907,4237.0
2018-04-06 13:40:00,99.62,99.63,99.49,99.59,3838.0,84.1654,84.1738,84.0555,84.14,3838.0
2018-04-06 13:45:00,99.63,99.63,99.37,99.37,3811.0,84.1738,84.1738,83.9542,83.9542,3811.0
2018-04-06 13:50:00,99.4,99.44,99.24,99.24,4540.0,83.9795,84.0133,83.8443,83.8443,4540.0
2018-04-06 13:55:00,99.27,99.29,99.08,99.17,4200.0,83.8697,83.8866,83.7091,83.7852,4200.0
2018-04-06 14:00:00,99.08,99.2,99.07,99.09,5955.0,83.7091,83.8105,83.7007,83.7176,5955.0
2018-04-06 14:05:00,99.08,99.09,98.95,99.03,3883.0,83.7091,83.7176,83.5993,83.6669,3883.0
2018-04-06 14:10:00,99.09,99.1,99.03,99.07,3426.0,83.7176,83.726,83.6669,83.7007,3426.0
2018-04-06 14:15:00,99.06,99.07,98.96,98.96,4662.0,83.6922,83.7007,83.6078,83.6078,4662.0
2018-04-06 14:20:00,98.98,99.07,98.97,98.97,1600.0,83.6247,83.7007,83.6162,83.6162,1600.0
2018-04-06 14:25:00,98.98,98.98,98.85,98.88,3253.0,83.6247,83.6247,83.5148,83.5402,3253.0
2018-04-06 14:30:00,98.87,99.02,98.72,98.72,5992.0,83.5317,83.6585,83.405,83.405,5992.0
2018-04-06 14:35:00,98.78,98.8,98.55,98.58,13923.0,83.4557,83.4726,83.2614,83.2867,13923.0
2018-04-06 14:40:00,98.54,98.74,98.49,98.68,4373.0,83.2529,83.4219,83.2107,83.3712,4373.0
2018-04-06 14:45:00,98.67,98.74,98.62,98.63,9420.0,83.3627,83.4219,83.3205,83.329,9420.0
2018-04-06 14:50:00,98.64,98.66,98.45,98.66,5975.0,83.3374,83.3543,83.1769,83.3543,5975.0
2018-04-06 14:55:00,98.63,98.63,98.4,98.49,3100.0,83.329,83.329,83.1346,83.2107,3100.0
2018-04-06 15:00:00,98.56,98.62,98.34,98.36,5381.0,83.2698,83.3205,83.0839,83.1008,5381.0
2018-04-06 15:05:00,98.34,98.72,98.3,98.71,16800.0,83.0839,83.405,83.0501,83.3965,16800.0
2018-04-06 15:10:00,98.71,98.86,98.58,98.84,11696.0,83.3965,83.5233,83.2867,83.5064,11696.0
2018-04-06 15:15:00,98.87,98.87,98.75,98.81,9006.0,83.5317,83.5317,83.4303,83.481,9006.0
2018-04-06 15:20:00,98.79,98.8,98.72,98.79,9166.0,83.4641,83.4726,83.405,83.4641,9166.0
2018-04-06 15:25:00,98.77,98.77,98.63,98.66,6631.0,83.4472,83.4472,83.329,83.3543,6631.0
2018-04-06 15:30:00,98.65,98.86,98.63,98.83,14969.0,83.3459,83.5233,83.329,83.4979,14969.0
2018-04-06 15:35:00,98.81,98.99,98.8,98.99,14750.0,83.481,83.6331,83.4726,83.6331,14750.0
2018-04-06 15:40:00,98.98,99.09,98.97,98.99,18605.0,83.6247,83.7176,83.6162,83.6331,18605.0
2018-04-06 15:45:00,98.98,99.0,98.76,98.76,15724.0,83.6247,83.6416,83.4388,83.4388,15724.0
2018-04-06 15:50:00,98.76,99.09,98.76,98.93,37326.0,83.4388,83.7176,83.4388,83.5824,37326.0
2018-04-06 15:55:00,98.93,98.98,98.83,98.85,43186.0,83.5824,83.6247,83.4979,83.5148,43186.0
2018-04-09 09:30:00,99.17,99.28,98.86,98.95,17654.0,83.7852,83.8781,83.5233,83.5993,17654.0
2018-04-09 09:35:00,98.95,99.07,98.39,98.4,4926.0,83.5993,83.7007,83.1262,83.1346,4926.0
2018-04-09 09:40:00,98.6,98.62,98.4,98.5,1626.0,83.3036,83.3205,83.1346,83.2191,1626.0
2018-04-09 09:45:00,98.51,98.52,98.12,98.29,5531.0,83.2276,83.236,82.8981,83.0417,5531.0
2018-04-09 09:50:00,98.28,98.65,98.28,98.65,5040.0,83.0333,83.3459,83.0333,83.3459,5040.0
2018-04-09 09:55:00,98.69,98.8,98.57,98.8,3300.0,83.3796,83.4726,83.2783,83.4726,3300.0
2018-04-09 10:00:00,98.81,99.0,98.81,98.91,6390.0,83.481,83.6416,83.481,83.5655,6390.0
2018-04-09 10:05:00,98.94,98.97,98.82,98.9,7209.0,83.5909,83.6162,83.4895,83.5571,7209.0
2018-04-09 10:10:00,98.91,98.92,98.56,98.62,8820.0,83.5655,83.574,83.2698,83.3205,8820.0
2018-04-09 10:15:00,98.63,98.76,98.63,98.76,6415.0,83.329,83.4388,83.329,83.4388,6415.0
2018-04-09 10:20:00,98.78,98.8,98.67,98.74,2586.0,83.4557,83.4726,83.3627,83.4219,2586.0
2018-04-09 10:25:00,98.74,98.97,98.74,98.97,2887.0,83.4219,83.6162,83.4219,83.6162,2887.0
2018-04-09 10:30:00,98.97,99.25,98.95,99.25,2405.0,83.6162,83.8528,83.5993,83.8528,2405.0
2018-04-09 10:35:00,99.17,99.17,99.1,99.1,3223.0,83.7852,83.7852,83.726,83.726,3223.0
2018-04-09 10:40:00,99.11,99.24,99.06,99.24,3926.0,83.7345,83.8443,83.6922,83.8443,3926.0
2018-04-09 10:45:00,99.2,99.37,99.14,99.37,4900.0,83.8105,83.9542,83.7598,83.9542,4900.0
2018-04-09 10:50:00,99.34,99.35,99.13,99.19,12419.0,83.9288,83.9373,83.7514,83.8021,12419.0
2018-04-09 10:55:00,99.17,99.3,99.17,99.24,7251.0,83.7852,83.895,83.7852,83.8443,7251.0
2018-04-09 11:00:00,99.22,99.28,99.06,99.27,9734.0,83.8274,83.8781,83.6922,83.8697,9734.0
2018-04-09 11:05:00,99.29,99.48,99.26,99.48,5157.0,83.8866,84.0471,83.8612,84.0471,5157.0
2018-04-09 11:10:00,99.48,99.55,99.48,99.53,2571.0,84.0471,84.1062,84.0471,84.0893,2571.0
2018-04-09 11:15:00,99.55,99.59,99.49,99.57,3558.0,84.1062,84.14,84.0555,84.1231,3558.0
2018-04-09 11:20:00,99.52,99.52,99.47,99.51,1100.0,84.0809,84.0809,84.0386,84.0724,1100.0
2018-04-09 11:25:00,99.49,99.67,99.49,99.67,4019.0,84.0555,84.2076,84.0555,84.2076,4019.0
2018-04-09 11:30:00,99.69,99.84,99.68,99.84,6337.0,84.2245,84.3512,84.2161,84.3512,6337.0
2018-04-09 11:35:00,99.79,99.87,99.7,99.87,6245.0,84.309,84.3766,84.233,84.3766,6245.0
2018-04-09 11:40:00,99.91,99.91,99.66,99.74,2600.0,84.4104,84.4104,84.1992,84.2668,2600.0
2018-04-09 11:45:00,99.75,99.86,99.71,99.71,3026.0,84.2752,84.3681,84.2414,84.2414,3026.0
2018-04-09 11:50:00,99.78,99.82,99.74,99.82,2969.0,84.3005,84.3343,84.2668,84.3343,2969.0
2018-04-09 11:55:00,99.78,99.88,99.73,99.88,3462.0,84.3005,84.385,84.2583,84.385,3462.0
2018-04-09 12:00:00,99.86,99.92,99.69,99.69,2561.0,84.3681,84.4188,84.2245,84.2245,2561.0
2018-04-09 12:05:00,99.75,99.87,99.71,99.87,2808.0,84.2752,84.3766,84.2414,84.3766,2808.0
2018-04-09 12:10:00,99.87,99.88,99.8,99.83,1807.0,84.3766,84.385,84.3174,84.3428,1807.0
2018-04-09 12:15:00,99.87,99.97,99.87,99.94,2114.0,84.3766,84.4611,84.3766,84.4357,2114.0
2018-04-09 12:20:00,99.97,100.01,99.85,99.87,3154.0,84.4611,84.4949,84.3597,84.3766,3154.0
2018-04-09 12:25:00,99.89,99.95,99.86,99.86,2820.0,84.3935,84.4442,84.3681,84.3681,2820.0
2018-04-09 12:30:00,99.9,100.03,99.9,99.99,3100.0,84.4019,84.5118,84.4019,84.478,3100.0
2018-04-09 12:35:00,99.95,100.02,99.79,99.79,3100.0,84.4442,84.5033,84.309,84.309,3100.0
2018-04-09 12:40:00,99.83,99.83,99.8,99.81,2600.0,84.3428,84.3428,84.3174,84.3259,2600.0
2018-04-09 12:45:00,99.86,99.97,99.83,99.95,2500.0,84.3681,84.4611,84.3428,84.4442,2500.0
2018-04-09 12:50:00,99.95,99.99,99.93,99.97,1201.0,84.4442,84.478,84.4273,84.4611,1201.0
2018-04-09 12:55:00,99.99,99.99,99.85,99.94,2476.0,84.478,84.478,84.3597,84.4357,2476.0
2018-04-09 13:00:00,99.94,100.05,99.94,100.02,2976.0,84.4357,84.5287,84.4357,84.5033,2976.0
2018-04-09 13:05:00,100.01,100.07,99.96,100.02,8449.0,84.4949,84.5456,84.4526,84.5033,8449.0
2018-04-09 13:10:00,100.01,100.04,99.92,100.0,9056.0,84.4949,84.5202,84.4188,84.4864,9056.0
2018-04-09 13:15:00,100.03,100.03,99.98,100.03,701.0,84.5118,84.5118,84.4695,84.5118,701.0
2018-04-09 13:20:00,99.99,100.05,99.97,100.05,2700.0,84.478,84.5287,84.4611,84.5287,2700.0
2018-04-09 13:25:00,100.05,100.13,100.02,100.13,6297.0,84.5287,84.5963,84.5033,84.5963,6297.0
2018-04-09 13:30:00,100.07,100.08,100.02,100.07,1819.0,84.5456,84.554,84.5033,84.5456,1819.0
2018-04-09 13:35:00,100.03,100.09,100.01,100.09,2297.0,84.5118,84.5625,84.4949,84.5625,2297.0
2018-04-09 13:40:00,100.09,100.12,100.06,100.12,1300.0,84.5625,84.5878,84.5371,84.5878,1300.0
2018-04-09 13:45:00,100.12,100.26,100.09,100.23,2026.0,84.5878,84.7061,84.5625,84.6807,2026.0
2018-04-09 13:50:00,100.23,100.37,100.21,100.37,5700.0,84.6807,84.799,84.6638,84.799,5700.0
2018-04-09 13:55:00,100.35,100.38,100.33,100.34,7609.0,84.7821,84.8075,84.7652,84.7737,7609.0
2018-04-09 14:00:00,100.35,100.37,100.14,100.14,9037.0,84.7821,84.799,84.6047,84.6047,9037.0
2018-04-09 14:05:00,100.14,100.19,100.1,100.16,2200.0,84.6047,84.6469,84.5709,84.6216,2200.0
2018-04-09 14:10:00,100.19,100.28,100.16,100.21,13858.0,84.6469,84.723,84.6216,84.6638,13858.0
2018-04-09 14:15:00,100.21,100.3,100.17,100.3,3807.0,84.6638,84.7399,84.63,84.7399,3807.0
2018-04-09 14:20:00,100.3,100.3,100.19,100.29,4817.0,84.7399,84.7399,84.6469,84.7314,4817.0
2018-04-09 14:25:00,100.3,100.31,100.18,100.26,5860.0,84.7399,84.7483,84.6385,84.7061,5860.0
2018-04-09 14:30:00,100.26,100.36,100.24,100.31,3000.0,84.7061,84.7906,84.6892,84.7483,3000.0
2018-04-09 14:35:00,100.31,100.32,100.19,100.2,8472.0,84.7483,84.7568,84.6469,84.6554,8472.0
2018-04-09 14:40:00,100.2,100.23,99.99,100.04,10329.0,84.6554,84.6807,84.478,84.5202,10329.0
2018-04-09 14:45:00,100.03,100.08,100.0,100.04,4878.0,84.5118,84.554,84.4864,84.5202,4878.0
2018-04-09 14:50:00,100.06,100.15,100.05,100.09,4292.0,84.5371,84.6131,84.5287,84.5625,4292.0
2018-04-09 14:55:00,100.09,100.16,100.05,100.05,3130.0,84.5625,84.6216,84.5287,84.5287,3130.0
2018-04-09 15:00:00,100.03,100.07,100.03,100.06,6533.0,84.5118,84.5456,84.5118,84.5371,6533.0
2018-04-09 15:05:00,100.05,100.11,100.05,100.11,5696.0,84.5287,84.5794,84.5287,84.5794,5696.0
2018-04-09 15:10:00,100.12,100.13,100.03,100.04,8626.0,84.5878,84.5963,84.5118,84.5202,8626.0
2018-04-09 15:15:00,100.05,100.06,99.91,99.91,4975.0,84.5287,84.5371,84.4104,84.4104,4975.0
2018-04-09 15:20:00,99.91,99.91,99.72,99.81,11296.0,84.4104,84.4104,84.2499,84.3259,11296.0
2018-04-09 15:25:00,99.8,99.91,99.76,99.91,6300.0,84.3174,84.4104,84.2837,84.4104,6300.0
2018-04-09 15:30:00,99.9,99.92,99.73,99.73,7283.0,84.4019,84.4188,84.2583,84.2583,7283.0
2018-04-09 15:35:00,99.76,99.83,99.73,99.79,8660.0,84.2837,84.3428,84.2583,84.309,8660.0
2018-04-09 15:40:00,99.76,99.78,99.65,99.78,14969.0,84.2837,84.3005,84.1907,84.3005,14969.0
2018-04-09 15:45:00,99.78,99.84,99.64,99.68,19668.0,84.3005,84.3512,84.1823,84.2161,19668.0
2018-04-09 15:50:00,99.67,99.67,99.59,99.63,19437.0,84.2076,84.2076,84.14,84.1738,19437.0
2018-04-09 15:55:00,99.63,99.64,99.29,99.39,38118.0,84.1738,84.1823,83.8866,83.9711,38118.0
2018-04-10 09:30:00,97.21,97.96,96.54,96.56,141322.0,82.1292,82.7629,81.5632,81.5801,141322.0
2018-04-10 09:35:00,96.64,96.8,96.12,96.18,122890.0,81.6477,81.7829,81.2083,81.259,122890.0
2018-04-10 09:40:00,96.19,96.32,96.01,96.13,85159.0,81.2675,81.3773,81.1154,81.2168,85159.0
2018-04-10 09:45:00,96.15,96.51,96.09,96.22,122762.0,81.2337,81.5378,81.183,81.2928,122762.0
2018-04-10 09:50:00,96.2,96.37,95.81,95.88,76167.0,81.2759,81.4196,80.9464,81.0056,76167.0
2018-04-10 09:55:00,95.88,96.13,95.79,96.1,40909.0,81.0056,81.2168,80.9295,81.1914,40909.0
2018-04-10 10:00:00,96.06,96.14,95.91,96.07,30937.0,81.1577,81.2252,81.0309,81.1661,30937.0
2018-04-10 10:05:00,96.08,96.16,95.95,96.14,25348.0,81.1746,81.2421,81.0647,81.2252,25348.0
2018-04-10 10:10:00,96.11,96.51,96.11,96.43,24905.0,81.1999,81.5378,81.1999,81.4703,24905.0
2018-04-10 10:15:00,96.45,96.78,96.37,96.52,61724.0,81.4872,81.766,81.4196,81.5463,61724.0
2018-04-10 10:20:00,96.48,96.58,96.26,96.5,28790.0,81.5125,81.597,81.3266,81.5294,28790.0
2018-04-10 10:25:00,96.46,96.61,96.3,96.57,18265.0,81.4956,81.6223,81.3604,81.5885,18265.0
2018-04-10 10:30:00,96.56,96.56,96.44,96.46,11684.0,81.5801,81.5801,81.4787,81.4956,11684.0
2018-04-10 10:35:00,96.51,96.53,96.33,96.36,14074.0,81.5378,81.5547,81.3858,81.4111,14074.0
2018-04-10 10:40:00,96.36,96.42,96.32,96.38,12029.0,81.4111,81.4618,81.3773,81.428,12029.0
2018-04-10 10:45:00,96.39,96.49,96.36,96.44,14774.0,81.4365,81.5209,81.4111,81.4787,14774.0
2018-04-10 10:50:00,96.43,96.73,96.43,96.65,17329.0,81.4703,81.7237,81.4703,81.6561,17329.0
2018-04-10 10:55:00,96.69,96.72,96.51,96.54,15455.0,81.6899,81.7153,81.5378,81.5632,15455.0
2018-04-10 11:00:00,96.51,96.58,96.44,96.46,10550.0,81.5378,81.597,81.4787,81.4956,10550.0
2018-04-10 11:05:00,96.49,96.61,96.41,96.42,18929.0,81.5209,81.6223,81.4534,81.4618,18929.0
2018-04-10 11:10:00,96.4,96.4,96.2,96.27,17098.0,81.4449,81.4449,81.2759,81.3351,17098.0
2018-04-10 11:15:00,96.26,96.3,96.15,96.24,40798.0,81.3266,81.3604,81.2337,81.3097,40798.0
2018-04-10 11:20:00,96.22,96.4,96.16,96.38,27303.0,81.2928,81.4449,81.2421,81.428,27303.0
2018-04-10 11:25:00,96.39,96.4,96.22,96.27,11213.0,81.4365,81.4449,81.2928,81.3351,11213.0
2018-04-10 11:30:00,96.28,96.37,96.26,96.27,8551.0,81.3435,81.4196,81.3266,81.3351,8551.0
2018-04-10 11:35:00,96.25,96.49,96.25,96.48,13461.0,81.3182,81.5209,81.3182,81.5125,13461.0
2018-04-10 11:40:00,96.47,96.54,96.4,96.41,10366.0,81.504,81.5632,81.4449,81.4534,10366.0
2018-04-10 11:45:00,96.34,96.35,96.2,96.3,17836.0,81.3942,81.4027,81.2759,81.3604,17836.0
2018-04-10 11:50:00,96.3,96.35,96.18,96.32,16247.0,81.3604,81.4027,81.259,81.3773,16247.0
2018-04-10 11:55:00,96.28,96.41,96.28,96.31,10514.0,81.3435,81.4534,81.3435,81.3689,10514.0
2018-04-10 12:00:00,96.38,96.42,96.33,96.33,5848.0,81.428,81.4618,81.3858,81.3858,5848.0
2018-04-10 12:05:00,96.35,96.36,96.17,96.32,7958.0,81.4027,81.4111,81.2506,81.3773,7958.0
2018-04-10 12:10:00,96.34,96.34,96.16,96.18,11966.0,81.3942,81.3942,81.2421,81.259,11966.0
2018-04-10 12:15:00,96.19,96.2,96.08,96.2,9493.0,81.2675,81.2759,81.1746,81.2759,9493.0
2018-04-10 12:20:00,96.18,96.18,96.09,96.09,5669.0,81.259,81.259,81.183,81.183,5669.0
2018-04-10 12:25:00,96.08,96.08,95.83,96.02,21389.0,81.1746,81.1746,80.9633,81.1239,21389.0
2018-04-10 12:30:00,95.97,96.26,95.95,96.13,5312.0,81.0816,81.3266,81.0647,81.2168,5312.0
2018-04-10 12:35:00,96.19,96.38,96.19,96.38,18076.0,81.2675,81.428,81.2675,81.428,18076.0
2018-04-10 12:40:00,96.36,96.37,96.27,96.27,5806.0,81.4111,81.4196,81.3351,81.3351,5806.0
2018-04-10 12:45:00,96.24,96.42,96.18,96.38,4926.0,81.3097,81.4618,81.259,81.428,4926.0
2018-04-10 12:50:00,96.35,96.38,96.22,96.24,7347.0,81.4027,81.428,81.2928,81.3097,7347.0
2018-04-10 12:55:00,96.29,96.41,96.29,96.41,6954.0,81.352,81.4534,81.352,81.4534,6954.0
2018-04-10 13:00:00,96.41,96.45,96.32,96.37,8180.0,81.4534,81.4872,81.3773,81.4196,8180.0
2018-04-10 13:05:00,96.34,96.34,96.14,96.16,23260.0,81.3942,81.3942,81.2252,81.2421,23260.0
2018-04-10 13:10:00,96.16,96.35,96.15,96.35,51919.0,81.2421,81.4027,81.2337,81.4027,51919.0
2018-04-10 13:15:00,96.34,96.43,96.3,96.33,8746.0,81.3942,81.4703,81.3604,81.3858,8746.0
2018-04-10 13:20:00,96.33,96.39,96.28,96.34,8600.0,81.3858,81.4365,81.3435,81.3942,8600.0
2018-04-10 13:25:00,96.35,96.41,96.3,96.41,4682.0,81.4027,81.4534,81.3604,81.4534,4682.0
2018-04-10 13:30:00,96.38,96.47,96.28,96.44,11823.0,81.428,81.504,81.3435,81.4787,11823.0
2018-04-10 13:35:00,96.41,96.42,96.29,96.33,8825.0,81.4534,81.4618,81.352,81.3858,8825.0
2018-04-10 13:40:00,96.3,96.32,96.17,96.17,9319.0,81.3604,81.3773,81.2506,81.2506,9319.0
2018-04-10 13:45:00,96.18,96.2,95.95,96.1,15551.0,81.259,81.2759,81.0647,81.1914,15551.0
2018-04-10 13:50:00,96.08,96.2,95.96,96.0,23755.0,81.1746,81.2759,81.0732,81.107,23755.0
2018-04-10 13:55:00,96.03,96.09,96.0,96.09,9214.0,81.1323,81.183,81.107,81.183,9214.0
2018-04-10 14:00:00,96.06,96.07,95.97,95.98,8567.0,81.1577,81.1661,81.0816,81.0901,8567.0
2018-04-10 14:05:00,95.96,96.1,95.93,96.02,15451.0,81.0732,81.1914,81.0478,81.1239,15451.0
2018-04-10 14:10:00,96.03,96.11,95.93,95.94,12524.0,81.1323,81.1999,81.0478,81.0563,12524.0
2018-04-10 14:15:00,95.97,96.0,95.83,95.99,31452.0,81.0816,81.107,80.9633,81.0985,31452.0
2018-04-10 14:20:00,95.99,95.99,95.7,95.74,14873.0,81.0985,81.0985,80.8535,80.8873,14873.0
2018-04-10 14:25:00,95.74,95.89,95.72,95.83,23922.0,80.8873,81.014,80.8704,80.9633,23922.0
2018-04-10 14:30:00,95.84,95.91,95.77,95.77,15026.0,80.9718,81.0309,80.9126,80.9126,15026.0
2018-04-10 14:35:00,95.76,95.76,95.65,95.73,27397.0,80.9042,80.9042,80.8113,80.8788,27397.0
2018-04-10 14:40:00,95.72,95.72,95.54,95.69,10869.0,80.8704,80.8704,80.7183,80.8451,10869.0
2018-04-10 14:45:00,95.65,95.84,95.62,95.63,25353.0,80.8113,80.9718,80.7859,80.7944,25353.0
2018-04-10 14:50:00,95.61,95.8,95.6,95.8,18315.0,80.7775,80.938,80.769,80.938,18315.0
2018-04-10 14:55:00,95.76,95.76,95.66,95.75,17041.0,80.9042,80.9042,80.8197,80.8957,17041.0
2018-04-10 15:00:00,95.74,95.75,95.53,95.71,27311.0,80.8873,80.8957,80.7099,80.862,27311.0
2018-04-10 15:05:00,95.7,95.91,95.7,95.87,14440.0,80.8535,81.0309,80.8535,80.9971,14440.0
2018-04-10 15:10:00,95.88,95.91,95.78,95.85,12318.0,81.0056,81.0309,80.9211,80.9802,12318.0
2018-04-10 15:15:00,95.84,95.99,95.78,95.99,26179.0,80.9718,81.0985,80.9211,81.0985,26179.0
2018-04-10 15:20:00,96.01,96.05,95.89,95.9,15383.0,81.1154,81.1492,81.014,81.0225,15383.0
2018-04-10 15:25:00,95.9,95.9,95.79,95.9,19605.0,81.0225,81.0225,80.9295,81.0225,19605.0
2018-04-10 15:30:00,95.92,95.92,95.73,95.73,22101.0,81.0394,81.0394,80.8788,80.8788,22101.0
2018-04-10 15:35:00,95.72,95.78,95.66,95.78,39651.0,80.8704,80.9211,80.8197,80.9211,39651.0
2018-04-10 15:40:00,95.79,95.81,95.73,95.77,21187.0,80.9295,80.9464,80.8788,80.9126,21187.0
2018-04-10 15:45:00,95.79,95.85,95.74,95.75,39567.0,80.9295,80.9802,80.8873,80.8957,39567.0
2018-04-10 15:50:00,95.76,95.82,95.69,95.76,44540.0,80.9042,80.9549,80.8451,80.9042,44540.0
2018-04-10 15:55:00,95.78,96.01,95.62,95.85,183545.0,80.9211,81.1154,80.7859,80.9802,183545.0
2018-04-11 09:30:00,95.79,96.29,95.67,96.19,28480.0,80.9295,81.352,80.8282,81.2675,28480.0
2018-04-11 09:35:00,96.19,96.74,96.16,96.7,21619.0,81.2675,81.7322,81.2421,81.6984,21619.0
2018-04-11 09:40:00,96.8,97.16,96.71,97.16,13657.0,81.7829,82.087,81.7068,82.087,13657.0
2018-04-11 09:45:00,97.08,97.11,96.7,96.77,24704.0,82.0194,82.0448,81.6984,81.7575,24704.0
2018-04-11 09:50:00,96.75,96.75,96.39,96.49,25359.0,81.7406,81.7406,81.4365,81.5209,25359.0
2018-04-11 09:55:00,96.49,96.65,96.31,96.63,11262.0,81.5209,81.6561,81.3689,81.6392,11262.0
2018-04-11 10:00:00,96.63,96.69,96.37,96.55,10434.0,81.6392,81.6899,81.4196,81.5716,10434.0
2018-04-11 10:05:00,96.51,96.6,96.46,96.58,22149.0,81.5378,81.6139,81.4956,81.597,22149.0
2018-04-11 10:10:00,96.59,96.59,96.42,96.56,11285.0,81.6054,81.6054,81.4618,81.5801,11285.0
2018-04-11 10:15:00,96.6,96.81,96.59,96.78,12158.0,81.6139,81.7913,81.6054,81.766,12158.0
2018-04-11 10:20:00,96.74,97.0,96.69,96.86,17076.0,81.7322,81.9518,81.6899,81.8335,17076.0
2018-04-11 10:25:00,96.84,96.84,96.7,96.78,5771.0,81.8166,81.8166,81.6984,81.766,5771.0
2018-04-11 10:30:00,96.79,96.9,96.78,96.79,4889.0,81.7744,81.8673,81.766,81.7744,4889.0
2018-04-11 10:35:00,96.79,96.85,96.71,96.73,8891.0,81.7744,81.8251,81.7068,81.7237,8891.0
2018-04-11 10:40:00,96.74,96.76,96.64,96.66,4948.0,81.7322,81.7491,81.6477,81.6646,4948.0
2018-04-11 10:45:00,96.72,96.72,96.6,96.63,5949.0,81.7153,81.7153,81.6139,81.6392,5949.0
2018-04-11 10:50:00,96.63,96.63,96.51,96.61,6600.0,81.6392,81.6392,81.5378,81.6223,6600.0
2018-04-11 10:55:00,96.57,96.62,96.47,96.48,10328.0,81.5885,81.6308,81.504,81.5125,10328.0
2018-04-11 11:00:00,96.49,96.54,96.46,96.5,10096.0,81.5209,81.5632,81.4956,81.5294,10096.0
2018-04-11 11:05:00,96.48,96.55,96.46,96.52,6301.0,81.5125,81.5716,81.4956,81.5463,6301.0
2018-04-11 11:10:00,96.52,96.67,96.51,96.65,6396.0,81.5463,81.673,81.5378,81.6561,6396.0
2018-04-11 11:15:00,96.64,96.74,96.63,96.71,5205.0,81.6477,81.7322,81.6392,81.7068,5205.0
2018-04-11 11:20:00,96.75,96.82,96.7,96.77,4251.0,81.7406,81.7998,81.6984,81.7575,4251.0
2018-04-11 11:25:00,96.77,96.77,96.69,96.7,10522.0,81.7575,81.7575,81.6899,81.6984,10522.0
2018-04-11 11:30:00,96.71,96.76,96.69,96.76,4066.0,81.7068,81.7491,81.6899,81.7491,4066.0
2018-04-11 11:35:00,96.76,96.87,96.73,96.86,11464.0,81.7491,81.842,81.7237,81.8335,11464.0
2018-04-11 11:40:00,96.86,96.91,96.85,96.91,6086.0,81.8335,81.8758,81.8251,81.8758,6086.0
2018-04-11 11:45:00,96.89,96.9,96.74,96.75,7882.0,81.8589,81.8673,81.7322,81.7406,7882.0
2018-04-11 11:50:00,96.76,96.9,96.75,96.89,3200.0,81.7491,81.8673,81.7406,81.8589,3200.0
2018-04-11 11:55:00,96.89,97.0,96.88,96.98,9175.0,81.8589,81.9518,81.8504,81.9349,9175.0
2018-04-11 12:00:00,96.98,97.0,96.92,97.0,15116.0,81.9349,81.9518,81.8842,81.9518,15116.0
2018-04-11 12:05:00,96.98,97.02,96.97,96.98,18540.0,81.9349,81.9687,81.9265,81.9349,18540.0
2018-04-11 12:10:00,96.99,97.0,96.95,96.98,9787.0,81.9434,81.9518,81.9096,81.9349,9787.0
2018-04-11 12:15:00,96.98,96.99,96.84,96.89,10949.0,81.9349,81.9434,81.8166,81.8589,10949.0
2018-04-11 12:20:00,96.89,96.92,96.86,96.91,2404.0,81.8589,81.8842,81.8335,81.8758,2404.0
2018-04-11 12:25:00,96.92,96.94,96.85,96.89,1751.0,81.8842,81.9011,81.8251,81.8589,1751.0
2018-04-11 12:30:00,96.89,96.94,96.83,96.83,2812.0,81.8589,81.9011,81.8082,81.8082,2812.0
2018-04-11 12:35:00,96.82,96.85,96.81,96.85,5940.0,81.7998,81.8251,81.7913,81.8251,5940.0
2018-04-11 12:40:00,96.86,96.98,96.86,96.97,1600.0,81.8335,81.9349,81.8335,81.9265,1600.0
2018-04-11 12:45:00,96.96,96.96,96.84,96.89,6107.0,81.918,81.918,81.8166,81.8589,6107.0
2018-04-11 12:50:00,96.88,96.99,96.85,96.91,9267.0,81.8504,81.9434,81.8251,81.8758,9267.0
2018-04-11 12:55:00,96.91,96.96,96.9,96.96,6822.0,81.8758,81.918,81.8673,81.918,6822.0
2018-04-11 13:00:00,96.95,97.0,96.94,96.96,3665.0,81.9096,81.9518,81.9011,81.918,3665.0
2018-04-11 13:05:00,96.96,97.0,96.9,96.95,12600.0,81.918,81.9518,81.8673,81.9096,12600.0
2018-04-11 13:10:00,96.91,96.94,96.85,96.85,2857.0,81.8758,81.9011,81.8251,81.8251,2857.0
2018-04-11 13:15:00,96.91,96.94,96.88,96.94,2600.0,81.8758,81.9011,81.8504,81.9011,2600.0
2018-04-11 13:20:00,96.94,96.94,96.84,96.86,2712.0,81.9011,81.9011,81.8166,81.8335,2712.0
2018-04-11 13:25:00,96.87,96.88,96.82,96.82,3255.0,81.842,81.8504,81.7998,81.7998,3255.0
2018-04-11 13:30:00,96.83,96.87,96.75,96.79,4885.0,81.8082,81.842,81.7406,81.7744,4885.0
2018-04-11 13:35:00,96.81,96.87,96.8,96.87,2754.0,81.7913,81.842,81.7829,81.842,2754.0
2018-04-11 13:40:00,96.89,96.89,96.79,96.8,2950.0,81.8589,81.8589,81.7744,81.7829,2950.0
2018-04-11 13:45:00,96.78,96.89,96.77,96.89,4585.0,81.766,81.8589,81.7575,81.8589,4585.0
2018-04-11 13:50:00,96.87,96.92,96.85,96.9,4462.0,81.842,81.8842,81.8251,81.8673,4462.0
2018-04-11 13:55:00,96.89,96.93,96.87,96.93,1600.0,81.8589,81.8927,81.842,81.8927,1600.0
2018-04-11 14:00:00,96.91,96.99,96.9,96.99,3755.0,81.8758,81.9434,81.8673,81.9434,3755.0
2018-04-11 14:05:00,96.99,97.0,96.75,96.75,25162.0,81.9434,81.9518,81.7406,81.7406,25162.0
2018-04-11 14:10:00,96.76,96.81,96.71,96.8,7736.0,81.7491,81.7913,81.7068,81.7829,7736.0
2018-04-11 14:15:00,96.78,96.91,96.78,96.91,4667.0,81.766,81.8758,81.766,81.8758,4667.0
2018-04-11 14:20:00,96.91,96.95,96.9,96.92,4035.0,81.8758,81.9096,81.8673,81.8842,4035.0
2018-04-11 14:25:00,96.92,96.95,96.88,96.88,3745.0,81.8842,81.9096,81.8504,81.8504,3745.0
2018-04-11 14:30:00,96.86,96.99,96.86,96.96,5444.0,81.8335,81.9434,81.8335,81.918,5444.0
2018-04-11 14:35:00,96.93,96.99,96.88,96.98,5123.0,81.8927,81.9434,81.8504,81.9349,5123.0
2018-04-11 14:40:00,96.98,97.0,96.89,96.92,15351.0,81.9349,81.9518,81.8589,81.8842,15351.0
2018-04-11 14:45:00,96.88,96.92,96.82,96.89,6131.0,81.8504,81.8842,81.7998,81.8589,6131.0
2018-04-11 14:50:00,96.88,96.89,96.82,96.89,5554.0,81.8504,81.8589,81.7998,81.8589,5554.0
2018-04-11 14:55:00,96.88,96.94,96.87,96.92,7868.0,81.8504,81.9011,81.842,81.8842,7868.0
2018-04-11 15:00:00,96.95,96.97,96.9,96.91,7504.0,81.9096,81.9265,81.8673,81.8758,7504.0
2018-04-11 15:05:00,96.92,96.96,96.8,96.8,8386.0,81.8842,81.918,81.7829,81.7829,8386.0
2018-04-11 15:10:00,96.8,96.81,96.65,96.66,8601.0,81.7829,81.7913,81.6561,81.6646,8601.0
2018-04-11 15:15:00,96.63,96.69,96.58,96.68,13996.0,81.6392,81.6899,81.597,81.6815,13996.0
2018-04-11 15:20:00,96.69,96.73,96.66,96.67,12283.0,81.6899,81.7237,81.6646,81.673,12283.0
2018-04-11 15:25:00,96.68,96.74,96.66,96.74,11186.0,81.6815,81.7322,81.6646,81.7322,11186.0
2018-04-11 15:30:00,96.74,96.81,96.72,96.78,20047.0,81.7322,81.7913,81.7153,81.766,20047.0
2018-04-11 15:35:00,96.77,96.8,96.75,96.77,15306.0,81.7575,81.7829,81.7406,81.7575,15306.0
2018-04-11 15:40:00,96.77,96.79,96.7,96.7,24397.0,81.7575,81.7744,81.6984,81.6984,24397.0
2018-04-11 15:45:00,96.71,96.71,96.6,96.61,26350.0,81.7068,81.7068,81.6139,81.6223,26350.0
2018-04-11 15:50:00,96.6,96.67,96.59,96.66,18816.0,81.6139,81.673,81.6054,81.6646,18816.0
2018-04-11 15:55:00,96.66,96.68,96.6,96.64,43347.0,81.6646,81.6815,81.6139,81.6477,43347.0
2018-04-12 09:30:00,96.88,97.0,96.52,96.96,15828.0,81.8504,81.9518,81.5463,81.918,15828.0
2018-04-12 09:35:00,96.81,96.87,96.66,96.67,1903.0,81.7913,81.842,81.6646,81.673,1903.0
2018-04-12 09:40:00,96.66,96.66,96.4,96.4,6637.0,81.6646,81.6646,81.4449,81.4449,6637.0
2018-04-12 09:45:00,96.49,96.78,96.44,96.57,5600.0,81.5209,81.766,81.4787,81.5885,5600.0
2018-04-12 09:50:00,96.57,96.58,96.41,96.41,11265.0,81.5885,81.597,81.4534,81.4534,11265.0
2018-04-12 09:55:00,96.43,96.59,96.34,96.58,8124.0,81.4703,81.6054,81.3942,81.597,8124.0
2018-04-12 10:00:00,96.69,96.69,96.54,96.56,3899.0,81.6899,81.6899,81.5632,81.5801,3899.0
2018-04-12 10:05:00,96.51,96.52,96.4,96.49,11928.0,81.5378,81.5463,81.4449,81.5209,11928.0
2018-04-12 10:10:00,96.5,96.52,96.44,96.52,13600.0,81.5294,81.5463,81.4787,81.5463,13600.0
2018-04-12 10:15:00,96.54,96.69,96.54,96.69,2103.0,81.5632,81.6899,81.5632,81.6899,2103.0
2018-04-12 10:20:00,96.68,96.77,96.66,96.66,5940.0,81.6815,81.7575,81.6646,81.6646,5940.0
2018-04-12 10:25:00,96.66,96.76,96.57,96.57,11582.0,81.6646,81.7491,81.5885,81.5885,11582.0
2018-04-12 10:30:00,96.55,96.61,96.53,96.54,7630.0,81.5716,81.6223,81.5547,81.5632,7630.0
2018-04-12 10:35:00,96.55,96.58,96.45,96.48,7508.0,81.5716,81.597,81.4872,81.5125,7508.0
2018-04-12 10:40:00,96.5,96.51,96.44,96.51,10081.0,81.5294,81.5378,81.4787,81.5378,10081.0
2018-04-12 10:45:00,96.51,96.53,96.44,96.53,29739.0,81.5378,81.5547,81.4787,81.5547,29739.0
2018-04-12 10:50:00,96.54,96.58,96.49,96.51,15585.0,81.5632,81.597,81.5209,81.5378,15585.0
2018-04-12 10:55:00,96.51,96.51,96.17,96.21,16995.0,81.5378,81.5378,81.2506,81.2844,16995.0
2018-04-12 11:00:00,96.18,96.35,96.18,96.28,7194.0,81.259,81.4027,81.259,81.3435,7194.0
2018-04-12 11:05:00,96.25,96.28,96.17,96.28,10109.0,81.3182,81.3435,81.2506,81.3435,10109.0
2018-04-12 11:10:00,96.27,96.3,96.21,96.24,1724.0,81.3351,81.3604,81.2844,81.3097,1724.0
2018-04-12 11:15:00,96.2,96.31,96.2,96.24,3825.0,81.2759,81.3689,81.2759,81.3097,3825.0
2018-04-12 11:20:00,96.23,96.26,96.16,96.17,4945.0,81.3013,81.3266,81.2421,81.2506,4945.0
2018-04-12 11:25:00,96.18,96.19,96.01,96.02,4815.0,81.259,81.2675,81.1154,81.1239,4815.0
2018-04-12 11:30:00,96.02,96.05,95.95,95.95,8306.0,81.1239,81.1492,81.0647,81.0647,8306.0
2018-04-12 11:35:00,95.92,95.94,95.83,95.85,4571.0,81.0394,81.0563,80.9633,80.9802,4571.0
2018-04-12 11:40:00,95.88,95.93,95.85,95.86,5232.0,81.0056,81.0478,80.9802,80.9887,5232.0
2018-04-12 11:45:00,95.85,95.9,95.85,95.88,10669.0,80.9802,81.0225,80.9802,81.0056,10669.0
2018-04-12 11:50:00,95.89,95.93,95.86,95.87,4494.0,81.014,81.0478,80.9887,80.9971,4494.0
2018-04-12 11:55:00,95.89,95.91,95.85,95.89,4990.0,81.014,81.0309,80.9802,81.014,4990.0
2018-04-12 12:00:00,95.92,95.96,95.92,95.94,1534.0,81.0394,81.0732,81.0394,81.0563,1534.0
2018-04-12 12:05:00,95.93,95.94,95.88,95.88,4613.0,81.0478,81.0563,81.0056,81.0056,4613.0
2018-04-12 12:10:00,95.9,95.91,95.89,95.89,1100.0,81.0225,81.0309,81.014,81.014,1100.0
2018-04-12 12:15:00,95.88,95.91,95.84,95.9,8136.0,81.0056,81.0309,80.9718,81.0225,8136.0
2018-04-12 12:20:00,95.91,95.91,95.83,95.83,2104.0,81.0309,81.0309,80.9633,80.9633,2104.0
2018-04-12 12:25:00,95.88,95.89,95.85,95.89,766.0,81.0056,81.014,80.9802,81.014,766.0
2018-04-12 12:30:00,95.87,95.92,95.87,95.89,600.0,80.9971,81.0394,80.9971,81.014,600.0
2018-04-12 12:35:00,95.89,95.91,95.82,95.83,1600.0,81.014,81.0309,80.9549,80.9633,1600.0
2018-04-12 12:40:00,95.8,95.83,95.8,95.82,815.0,80.938,80.9633,80.938,80.9549,815.0
2018-04-12 12:45:00,95.83,95.89,95.83,95.89,4015.0,80.9633,81.014,80.9633,81.014,4015.0
2018-04-12 12:50:00,95.88,95.94,95.86,95.86,2698.0,81.0056,81.0563,80.9887,80.9887,2698.0
2018-04-12 12:55:00,95.85,95.91,95.85,95.88,1100.0,80.9802,81.0309,80.9802,81.0056,1100.0
2018-04-12 13:00:00,95.89,95.9,95.87,95.87,1682.0,81.014,81.0225,80.9971,80.9971,1682.0
2018-04-12 13:05:00,95.87,95.88,95.66,95.7,5300.0,80.9971,81.0056,80.8197,80.8535,5300.0
2018-04-12 13:10:00,95.7,95.72,95.58,95.66,13109.0,80.8535,80.8704,80.7521,80.8197,13109.0
2018-04-12 13:15:00,95.69,95.69,95.61,95.65,6500.0,80.8451,80.8451,80.7775,80.8113,6500.0
2018-04-12 13:20:00,95.62,95.64,95.58,95.61,8093.0,80.7859,80.8028,80.7521,80.7775,8093.0
2018-04-12 13:25:00,95.59,95.62,95.1,95.32,12717.0,80.7606,80.7859,80.3466,80.5325,12717.0
2018-04-12 13:30:00,95.34,95.43,95.3,95.42,3252.0,80.5494,80.6254,80.5156,80.6169,3252.0
2018-04-12 13:35:00,95.4,95.6,95.4,95.58,9160.0,80.6,80.769,80.6,80.7521,9160.0
2018-04-12 13:40:00,95.57,95.58,95.51,95.55,3524.0,80.7437,80.7521,80.693,80.7268,3524.0
2018-04-12 13:45:00,95.54,95.56,95.5,95.53,9764.0,80.7183,80.7352,80.6845,80.7099,9764.0
2018-04-12 13:50:00,95.54,95.59,95.47,95.58,7911.0,80.7183,80.7606,80.6592,80.7521,7911.0
2018-04-12 13:55:00,95.56,95.59,95.49,95.53,5341.0,80.7352,80.7606,80.6761,80.7099,5341.0
2018-04-12 14:00:00,95.52,95.61,95.49,95.59,3275.0,80.7014,80.7775,80.6761,80.7606,3275.0
2018-04-12 14:05:00,95.65,95.73,95.61,95.73,2600.0,80.8113,80.8788,80.7775,80.8788,2600.0
2018-04-12 14:10:00,95.71,95.73,95.64,95.66,4081.0,80.862,80.8788,80.8028,80.8197,4081.0
2018-04-12 14:15:00,95.7,95.75,95.7,95.7,2612.0,80.8535,80.8957,80.8535,80.8535,2612.0
2018-04-12 14:20:00,95.72,95.76,95.7,95.7,1200.0,80.8704,80.9042,80.8535,80.8535,1200.0
2018-04-12 14:25:00,95.7,95.7,95.64,95.65,3808.0,80.8535,80.8535,80.8028,80.8113,3808.0
2018-04-12 14:30:00,95.67,95.71,95.61,95.64,2515.0,80.8282,80.862,80.7775,80.8028,2515.0
2018-04-12 14:35:00,95.64,95.65,95.58,95.59,6877.0,80.8028,80.8113,80.7521,80.7606,6877.0
2018-04-12 14:40:00,95.58,95.6,95.48,95.54,6443.0,80.7521,80.769,80.6676,80.7183,6443.0
2018-04-12 14:45:00,95.51,95.6,95.48,95.48,8831.0,80.693,80.769,80.6676,80.6676,8831.0
2018-04-12 14:50:00,95.5,95.53,95.47,95.48,5203.0,80.6845,80.7099,80.6592,80.6676,5203.0
2018-04-12 14:55:00,95.48,95.49,95.41,95.45,4894.0,80.6676,80.6761,80.6085,80.6423,4894.0
2018-04-12 15:00:00,95.44,95.56,95.41,95.56,5739.0,80.6338,80.7352,80.6085,80.7352,5739.0
2018-04-12 15:05:00,95.52,95.55,95.47,95.51,9409.0,80.7014,80.7268,80.6592,80.693,9409.0
2018-04-12 15:10:00,95.51,95.58,95.51,95.56,7529.0,80.693,80.7521,80.693,80.7352,7529.0
2018-04-12 15:15:00,95.56,95.58,95.51,95.56,6619.0,80.7352,80.7521,80.693,80.7352,6619.0
2018-04-12 15:20:00,95.55,95.6,95.51,95.58,15597.0,80.7268,80.769,80.693,80.7521,15597.0
2018-04-12 15:25:00,95.55,95.6,95.54,95.55,7175.0,80.7268,80.769,80.7183,80.7268,7175.0
2018-04-12 15:30:00,95.56,95.67,95.53,95.67,6982.0,80.7352,80.8282,80.7099,80.8282,6982.0
2018-04-12 15:35:00,95.69,95.73,95.68,95.72,9291.0,80.8451,80.8788,80.8366,80.8704,9291.0
2018-04-12 15:40:00,95.72,95.72,95.67,95.69,11481.0,80.8704,80.8704,80.8282,80.8451,11481.0
2018-04-12 15:45:00,95.69,95.69,95.56,95.61,29951.0,80.8451,80.8451,80.7352,80.7775,29951.0
2018-04-12 15:50:00,95.62,95.63,95.54,95.58,18650.0,80.7859,80.7944,80.7183,80.7521,18650.0
2018-04-12 15:55:00,95.59,95.61,95.5,95.56,43262.0,80.7606,80.7775,80.6845,80.7352,43262.0
2018-04-13 09:30:00,95.66,95.91,95.65,95.65,14470.0,80.8197,81.0309,80.8113,80.8113,14470.0
2018-04-13 09:35:00,95.51,95.84,95.47,95.69,4303.0,80.693,80.9718,80.6592,80.8451,4303.0
2018-04-13 09:40:00,95.68,95.69,95.46,95.53,1958.0,80.8366,80.8451,80.6507,80.7099,1958.0
2018-04-13 09:45:00,95.52,95.55,95.36,95.44,13564.0,80.7014,80.7268,80.5662,80.6338,13564.0
2018-04-13 09:50:00,95.44,95.57,95.42,95.48,8905.0,80.6338,80.7437,80.6169,80.6676,8905.0
2018-04-13 09:55:00,95.5,95.64,95.39,95.64,6813.0,80.6845,80.8028,80.5916,80.8028,6813.0
2018-04-13 10:00:00,95.67,95.85,95.67,95.72,5956.0,80.8282,80.9802,80.8282,80.8704,5956.0
2018-04-13 10:05:00,95.73,95.94,95.67,95.86,4914.0,80.8788,81.0563,80.8282,80.9887,4914.0
2018-04-13 10:10:00,95.85,95.87,95.8,95.83,8856.0,80.9802,80.9971,80.938,80.9633,8856.0
2018-04-13 10:15:00,95.85,95.97,95.81,95.81,5597.0,80.9802,81.0816,80.9464,80.9464,5597.0
2018-04-13 10:20:00,95.86,95.97,95.77,95.77,7047.0,80.9887,81.0816,80.9126,80.9126,7047.0
2018-04-13 10:25:00,95.81,95.91,95.71,95.83,9698.0,80.9464,81.0309,80.862,80.9633,9698.0
2018-04-13 10:30:00,95.83,95.88,95.78,95.86,7207.0,80.9633,81.0056,80.9211,80.9887,7207.0
2018-04-13 10:35:00,95.85,95.85,95.7,95.7,9355.0,80.9802,80.9802,80.8535,80.8535,9355.0
2018-04-13 10:40:00,95.67,95.71,95.62,95.62,7129.0,80.8282,80.862,80.7859,80.7859,7129.0
2018-04-13 10:45:00,95.59,95.66,95.49,95.62,8467.0,80.7606,80.8197,80.6761,80.7859,8467.0
2018-04-13 10:50:00,95.64,95.65,95.49,95.55,6800.0,80.8028,80.8113,80.6761,80.7268,6800.0
2018-04-13 10:55:00,95.52,95.61,95.52,95.57,5500.0,80.7014,80.7775,80.7014,80.7437,5500.0
2018-04-13 11:00:00,95.53,95.83,95.51,95.83,8173.0,80.7099,80.9633,80.693,80.9633,8173.0
2018-04-13 11:05:00,95.83,95.97,95.81,95.96,6267.0,80.9633,81.0816,80.9464,81.0732,6267.0
2018-04-13 11:10:00,95.95,96.07,95.94,96.02,12771.0,81.0647,81.1661,81.0563,81.1239,12771.0
2018-04-13 11:15:00,96.08,96.29,96.03,96.06,7649.0,81.1746,81.352,81.1323,81.1577,7649.0
2018-04-13 11:20:00,96.09,96.14,96.03,96.14,5569.0,81.183,81.2252,81.1323,81.2252,5569.0
2018-04-13 11:25:00,96.14,96.22,96.12,96.22,4005.0,81.2252,81.2928,81.2083,81.2928,4005.0
2018-04-13 11:30:00,96.2,96.22,95.99,96.07,8277.0,81.2759,81.2928,81.0985,81.1661,8277.0
2018-04-13 11:35:00,96.14,96.15,95.97,96.06,4373.0,81.2252,81.2337,81.0816,81.1577,4373.0
2018-04-13 11:40:00,96.05,96.19,96.05,96.11,4245.0,81.1492,81.2675,81.1492,81.1999,4245.0
2018-04-13 11:45:00,96.13,96.15,96.1,96.12,1600.0,81.2168,81.2337,81.1914,81.2083,1600.0
2018-04-13 11:50:00,96.11,96.11,96.03,96.05,5039.0,81.1999,81.1999,81.1323,81.1492,5039.0
2018-04-13 11:55:00,96.06,96.1,96.01,96.03,4742.0,81.1577,81.1914,81.1154,81.1323,4742.0
2018-04-13 12:00:00,96.01,96.08,96.01,96.08,2272.0,81.1154,81.1746,81.1154,81.1746,2272.0
2018-04-13 12:05:00,96.05,96.05,95.93,95.93,1600.0,81.1492,81.1492,81.0478,81.0478,1600.0
2018-04-13 12:10:00,95.97,96.06,95.95,96.01,3167.0,81.0816,81.1577,81.0647,81.1154,3167.0
2018-04-13 12:15:00,96.02,96.09,96.02,96.07,1800.0,81.1239,81.183,81.1239,81.1661,1800.0
2018-04-13 12:20:00,96.04,96.07,96.0,96.06,3582.0,81.1408,81.1661,81.107,81.1577,3582.0
2018-04-13 12:25:00,96.04,96.09,95.9,96.07,7604.0,81.1408,81.183,81.0225,81.1661,7604.0
2018-04-13 12:30:00,96.06,96.06,95.98,95.98,1523.0,81.1577,81.1577,81.0901,81.0901,1523.0
2018-04-13 12:35:00,95.99,96.0,95.93,95.93,3946.0,81.0985,81.107,81.0478,81.0478,3946.0
2018-04-13 12:40:00,95.95,95.99,95.94,95.96,1000.0,81.0647,81.0985,81.0563,81.0732,1000.0
2018-04-13 12:45:00,95.98,96.02,95.96,95.98,700.0,81.0901,81.1239,81.0732,81.0901,700.0
2018-04-13 12:50:00,96.01,96.01,95.97,95.97,2420.0,81.1154,81.1154,81.0816,81.0816,2420.0
2018-04-13 12:55:00,95.99,96.01,95.96,96.01,2285.0,81.0985,81.1154,81.0732,81.1154,2285.0
2018-04-13 13:00:00,95.98,96.07,95.95,96.0,6638.0,81.0901,81.1661,81.0647,81.107,6638.0
2018-04-13 13:05:00,96.02,96.06,95.98,95.99,5900.0,81.1239,81.1577,81.0901,81.0985,5900.0
2018-04-13 13:10:00,96.02,96.06,95.97,96.06,2813.0,81.1239,81.1577,81.0816,81.1577,2813.0
2018-04-13 13:15:00,96.07,96.09,96.02,96.02,1100.0,81.1661,81.183,81.1239,81.1239,1100.0
2018-04-13 13:20:00,96.02,96.11,96.02,96.02,3380.0,81.1239,81.1999,81.1239,81.1239,3380.0
2018-04-13 13:25:00,96.0,96.06,95.99,96.06,4850.0,81.107,81.1577,81.0985,81.1577,4850.0
2018-04-13 13:30:00,96.07,96.08,95.99,96.06,5021.0,81.1661,81.1746,81.0985,81.1577,5021.0
2018-04-13 13:35:00,96.06,96.09,96.0,96.0,1500.0,81.1577,81.183,81.107,81.107,1500.0
2018-04-13 13:40:00,96.0,96.09,95.98,95.99,1577.0,81.107,81.183,81.0901,81.0985,1577.0
2018-04-13 13:45:00,96.02,96.09,96.0,96.09,2804.0,81.1239,81.183,81.107,81.183,2804.0
2018-04-13 13:50:00,96.1,96.1,96.0,96.03,5942.0,81.1914,81.1914,81.107,81.1323,5942.0
2018-04-13 13:55:00,95.98,95.98,95.95,95.95,1950.0,81.0901,81.0901,81.0647,81.0647,1950.0
2018-04-13 14:00:00,95.96,96.0,95.95,95.98,3200.0,81.0732,81.107,81.0647,81.0901,3200.0
2018-04-13 14:05:00,95.95,96.01,95.95,96.0,4300.0,81.0647,81.1154,81.0647,81.107,4300.0
2018-04-13 14:10:00,96.0,96.03,95.93,95.93,5253.0,81.107,81.1323,81.0478,81.0478,5253.0
2018-04-13 14:15:00,95.94,95.95,95.86,95.88,4744.0,81.0563,81.0647,80.9887,81.0056,4744.0
2018-04-13 14:20:00,95.91,95.95,95.89,95.95,2052.0,81.0309,81.0647,81.014,81.0647,2052.0
2018-04-13 14:25:00,95.93,95.99,95.93,95.96,4201.0,81.0478,81.0985,81.0478,81.0732,4201.0
2018-04-13 14:30:00,95.98,96.0,95.93,96.0,7311.0,81.0901,81.107,81.0478,81.107,7311.0
2018-04-13 14:35:00,96.01,96.01,95.88,95.88,12793.0,81.1154,81.1154,81.0056,81.0056,12793.0
2018-04-13 14:40:00,95.89,95.94,95.86,95.94,5429.0,81.014,81.0563,80.9887,81.0563,5429.0
2018-04-13 14:45:00,95.94,95.99,95.87,95.87,6068.0,81.0563,81.0985,80.9971,80.9971,6068.0
2018-04-13 14:50:00,95.89,95.93,95.83,95.93,6000.0,81.014,81.0478,80.9633,81.0478,6000.0
2018-04-13 14:55:00,95.92,95.93,95.87,95.93,3972.0,81.0394,81.0478,80.9971,81.0478,3972.0
2018-04-13 15:00:00,95.92,95.98,95.89,95.92,7666.0,81.0394,81.0901,81.014,81.0394,7666.0
2018-04-13 15:05:00,95.92,95.98,95.88,95.98,6107.0,81.0394,81.0901,81.0056,81.0901,6107.0
2018-04-13 15:10:00,95.95,96.02,95.94,96.0,4492.0,81.0647,81.1239,81.0563,81.107,4492.0
2018-04-13 15:15:00,95.96,95.96,95.79,95.79,7229.0,81.0732,81.0732,80.9295,80.9295,7229.0
2018-04-13 15:20:00,95.81,95.9,95.79,95.87,10346.0,80.9464,81.0225,80.9295,80.9971,10346.0
2018-04-13 15:25:00,95.87,95.88,95.76,95.83,9675.0,80.9971,81.0056,80.9042,80.9633,9675.0
2018-04-13 15:30:00,95.81,95.91,95.76,95.79,13760.0,80.9464,81.0309,80.9042,80.9295,13760.0
2018-04-13 15:35:00,95.79,95.87,95.71,95.77,15505.0,80.9295,80.9971,80.862,80.9126,15505.0
2018-04-13 15:40:00,95.76,95.88,95.7,95.8,16933.0,80.9042,81.0056,80.8535,80.938,16933.0
2018-04-13 15:45:00,95.79,95.9,95.78,95.88,12937.0,80.9295,81.0225,80.9211,81.0056,12937.0
2018-04-13 15:50:00,95.88,95.98,95.88,95.95,18084.0,81.0056,81.0901,81.0056,81.0647,18084.0
2018-04-13 15:55:00,95.94,96.0,95.88,95.95,46183.0,81.0563,81.107,81.0056,81.0647,46183.0
2018-04-16 09:30:00,95.78,95.89,95.46,95.89,19819.0,80.9211,81.014,80.6507,81.014,19819.0
2018-04-16 09:35:00,95.87,96.14,95.71,95.87,5310.0,80.9971,81.2252,80.862,80.9971,5310.0
2018-04-16 09:40:00,95.88,96.21,95.82,96.2,6505.0,81.0056,81.2844,80.9549,81.2759,6505.0
2018-04-16 09:45:00,96.15,96.34,96.06,96.3,8271.0,81.2337,81.3942,81.1577,81.3604,8271.0
2018-04-16 09:50:00,96.3,96.46,96.27,96.44,11727.0,81.3604,81.4956,81.3351,81.4787,11727.0
2018-04-16 09:55:00,96.43,96.68,96.43,96.6,12383.0,81.4703,81.6815,81.4703,81.6139,12383.0
2018-04-16 10:00:00,96.59,96.7,96.54,96.59,7066.0,81.6054,81.6984,81.5632,81.6054,7066.0
2018-04-16 10:05:00,96.61,96.63,96.43,96.43,15147.0,81.6223,81.6392,81.4703,81.4703,15147.0
2018-04-16 10:10:00,96.41,96.56,96.35,96.5,4703.0,81.4534,81.5801,81.4027,81.5294,4703.0
2018-04-16 10:15:00,96.53,96.63,96.39,96.39,8531.0,81.5547,81.6392,81.4365,81.4365,8531.0
2018-04-16 10:20:00,96.42,96.45,96.31,96.35,25533.0,81.4618,81.4872,81.3689,81.4027,25533.0
2018-04-16 10:25:00,96.32,96.45,96.29,96.29,5683.0,81.3773,81.4872,81.352,81.352,5683.0
2018-04-16 10:30:00,96.32,96.46,96.29,96.46,5620.0,81.3773,81.4956,81.352,81.4956,5620.0
2018-04-16 10:35:00,96.48,96.48,96.29,96.29,7585.0,81.5125,81.5125,81.352,81.352,7585.0
2018-04-16 10:40:00,96.28,96.36,96.27,96.32,7083.0,81.3435,81.4111,81.3351,81.3773,7083.0
2018-04-16 10:45:00,96.29,96.29,96.19,96.22,7468.0,81.352,81.352,81.2675,81.2928,7468.0
2018-04-16 10:50:00,96.26,96.57,96.25,96.57,5860.0,81.3266,81.5885,81.3182,81.5885,5860.0
2018-04-16 10:55:00,96.59,96.68,96.55,96.55,6168.0,81.6054,81.6815,81.5716,81.5716,6168.0
2018-04-16 11:00:00,96.6,96.74,96.57,96.74,4704.0,81.6139,81.7322,81.5885,81.7322,4704.0
2018-04-16 11:05:00,96.75,96.87,96.74,96.87,11836.0,81.7406,81.842,81.7322,81.842,11836.0
2018-04-16 11:10:00,96.88,97.01,96.88,96.96,20496.0,81.8504,81.9603,81.8504,81.918,20496.0
2018-04-16 11:15:00,96.93,96.99,96.88,96.96,6725.0,81.8927,81.9434,81.8504,81.918,6725.0
2018-04-16 11:20:00,96.93,97.0,96.91,96.97,9795.0,81.8927,81.9518,81.8758,81.9265,9795.0
2018-04-16 11:25:00,96.99,97.0,96.95,97.0,9014.0,81.9434,81.9518,81.9096,81.9518,9014.0
2018-04-16 11:30:00,96.99,97.01,96.89,96.89,20562.0,81.9434,81.9603,81.8589,81.8589,20562.0
2018-04-16 11:35:00,96.87,97.0,96.84,96.97,15096.0,81.842,81.9518,81.8166,81.9265,15096.0
2018-04-16 11:40:00,96.99,97.0,96.92,96.99,10881.0,81.9434,81.9518,81.8842,81.9434,10881.0
2018-04-16 11:45:00,96.99,97.0,96.88,96.89,5106.0,81.9434,81.9518,81.8504,81.8589,5106.0
2018-04-16 11:50:00,96.88,96.98,96.81,96.87,5387.0,81.8504,81.9349,81.7913,81.842,5387.0
2018-04-16 11:55:00,96.9,96.92,96.79,96.88,8802.0,81.8673,81.8842,81.7744,81.8504,8802.0
2018-04-16 12:00:00,96.93,96.94,96.85,96.94,4900.0,81.8927,81.9011,81.8251,81.9011,4900.0
2018-04-16 12:05:00,96.96,96.98,96.94,96.97,3494.0,81.918,81.9349,81.9011,81.9265,3494.0
2018-04-16 12:10:00,96.97,97.0,96.85,96.98,18609.0,81.9265,81.9518,81.8251,81.9349,18609.0
2018-04-16 12:15:00,96.97,96.97,96.93,96.95,3315.0,81.9265,81.9265,81.8927,81.9096,3315.0
2018-04-16 12:20:00,96.95,97.0,96.95,96.95,4208.0,81.9096,81.9518,81.9096,81.9096,4208.0
2018-04-16 12:25:00,96.95,97.0,96.94,96.94,2265.0,81.9096,81.9518,81.9011,81.9011,2265.0
2018-04-16 12:30:00,96.93,96.95,96.89,96.91,5953.0,81.8927,81.9096,81.8589,81.8758,5953.0
2018-04-16 12:35:00,96.93,96.96,96.85,96.88,2301.0,81.8927,81.918,81.8251,81.8504,2301.0
2018-04-16 12:40:00,96.89,96.92,96.87,96.87,2352.0,81.8589,81.8842,81.842,81.842,2352.0
2018-04-16 12:45:00,96.86,96.98,96.86,96.98,4842.0,81.8335,81.9349,81.8335,81.9349,4842.0
2018-04-16 12:50:00,96.96,96.97,96.9,96.97,2999.0,81.918,81.9265,81.8673,81.9265,2999.0
2018-04-16 12:55:00,96.94,96.95,96.91,96.95,1400.0,81.9011,81.9096,81.8758,81.9096,1400.0
2018-04-16 13:00:00,96.95,97.16,96.95,97.14,27072.0,81.9096,82.087,81.9096,82.0701,27072.0
2018-04-16 13:05:00,97.17,97.18,97.04,97.14,5957.0,82.0955,82.1039,81.9856,82.0701,5957.0
2018-04-16 13:10:00,97.14,97.17,97.08,97.09,5900.0,82.0701,82.0955,82.0194,82.0279,5900.0
2018-04-16 13:15:00,97.1,97.12,97.07,97.08,17100.0,82.0363,82.0532,82.011,82.0194,17100.0
2018-04-16 13:20:00,97.1,97.1,97.04,97.07,14190.0,82.0363,82.0363,81.9856,82.011,14190.0
2018-04-16 13:25:00,97.09,97.1,97.0,97.04,13401.0,82.0279,82.0363,81.9518,81.9856,13401.0
2018-04-16 13:30:00,97.04,97.1,97.04,97.06,8169.0,81.9856,82.0363,81.9856,82.0025,8169.0
2018-04-16 13:35:00,97.05,97.09,97.05,97.09,13800.0,81.9941,82.0279,81.9941,82.0279,13800.0
2018-04-16 13:40:00,97.09,97.09,97.06,97.09,13422.0,82.0279,82.0279,82.0025,82.0279,13422.0
2018-04-16 13:45:00,97.09,97.14,97.07,97.14,25566.0,82.0279,82.0701,82.011,82.0701,25566.0
2018-04-16 13:50:00,97.12,97.12,97.03,97.07,9088.0,82.0532,82.0532,81.9772,82.011,9088.0
2018-04-16 13:55:00,97.09,97.12,97.07,97.11,4395.0,82.0279,82.0532,82.011,82.0448,4395.0
2018-04-16 14:00:00,97.11,97.12,97.03,97.03,7036.0,82.0448,82.0532,81.9772,81.9772,7036.0
2018-04-16 14:05:00,97.05,97.05,96.97,96.98,38191.0,81.9941,81.9941,81.9265,81.9349,38191.0
2018-04-16 14:10:00,96.98,97.0,96.96,96.99,5521.0,81.9349,81.9518,81.918,81.9434,5521.0
2018-04-16 14:15:00,97.0,97.0,96.96,97.0,6398.0,81.9518,81.9518,81.918,81.9518,6398.0
2018-04-16 14:20:00,96.98,97.0,96.95,96.96,5915.0,81.9349,81.9518,81.9096,81.918,5915.0
2018-04-16 14:25:00,96.97,96.97,96.84,96.9,6935.0,81.9265,81.9265,81.8166,81.8673,6935.0
2018-04-16 14:30:00,96.9,96.9,96.87,96.87,8115.0,81.8673,81.8673,81.842,81.842,8115.0
2018-04-16 14:35:00,96.89,97.0,96.89,96.99,12218.0,81.8589,81.9518,81.8589,81.9434,12218.0
2018-04-16 14:40:00,97.0,97.06,96.99,97.04,5249.0,81.9518,82.0025,81.9434,81.9856,5249.0
2018-04-16 14:45:00,97.03,97.03,96.97,97.0,7520.0,81.9772,81.9772,81.9265,81.9518,7520.0
2018-04-16 14:50:00,96.99,97.0,96.94,96.94,4900.0,81.9434,81.9518,81.9011,81.9011,4900.0
2018-04-16 14:55:00,96.96,96.98,96.94,96.97,3703.0,81.918,81.9349,81.9011,81.9265,3703.0
2018-04-16 15:00:00,96.97,97.0,96.96,96.99,4846.0,81.9265,81.9518,81.918,81.9434,4846.0
2018-04-16 15:05:00,96.99,97.0,96.98,96.98,7471.0,81.9434,81.9518,81.9349,81.9349,7471.0
2018-04-16 15:10:00,96.99,96.99,96.89,96.94,7273.0,81.9434,81.9434,81.8589,81.9011,7273.0
2018-04-16 15:15:00,96.93,96.93,96.88,96.9,3927.0,81.8927,81.8927,81.8504,81.8673,3927.0
2018-04-16 15:20:00,96.89,96.9,96.82,96.88,7943.0,81.8589,81.8673,81.7998,81.8504,7943.0
2018-04-16 15:25:00,96.88,96.9,96.88,96.9,27961.0,81.8504,81.8673,81.8504,81.8673,27961.0
2018-04-16 15:30:00,96.9,96.9,96.88,96.89,22723.0,81.8673,81.8673,81.8504,81.8589,22723.0
2018-04-16 15:35:00,96.89,96.9,96.86,96.9,12904.0,81.8589,81.8673,81.8335,81.8673,12904.0
2018-04-16 15:40:00,96.9,97.03,96.87,97.03,20919.0,81.8673,81.9772,81.842,81.9772,20919.0
2018-04-16 15:45:00,97.03,97.04,96.9,96.9,19752.0,81.9772,81.9856,81.8673,81.8673,19752.0
2018-04-16 15:50:00,96.91,96.91,96.87,96.9,31243.0,81.8758,81.8758,81.842,81.8673,31243.0
2018-04-16 15:55:00,96.89,96.9,96.72,96.81,91058.0,81.8589,81.8673,81.7153,81.7913,91058.0
2018-04-17 09:30:00,96.98,96.98,96.69,96.72,17992.0,81.9349,81.9349,81.6899,81.7153,17992.0
2018-04-17 09:35:00,96.63,96.91,96.62,96.85,2704.0,81.6392,81.8758,81.6308,81.8251,2704.0
2018-04-17 09:40:00,96.81,97.3,96.8,97.24,6904.0,81.7913,82.2053,81.7829,82.1546,6904.0
2018-04-17 09:45:00,97.23,97.26,97.09,97.21,10301.0,82.1461,82.1715,82.0279,82.1292,10301.0
2018-04-17 09:50:00,97.21,97.21,97.02,97.06,2700.0,82.1292,82.1292,81.9687,82.0025,2700.0
2018-04-17 09:55:00,97.07,97.07,96.99,97.02,3858.0,82.011,82.011,81.9434,81.9687,3858.0
2018-04-17 10:00:00,97.07,97.09,96.9,96.95,3221.0,82.011,82.0279,81.8673,81.9096,3221.0
2018-04-17 10:05:00,96.87,96.87,96.59,96.59,13150.0,81.842,81.842,81.6054,81.6054,13150.0
2018-04-17 10:10:00,96.62,96.88,96.59,96.84,4922.0,81.6308,81.8504,81.6054,81.8166,4922.0
2018-04-17 10:15:00,96.81,96.81,96.67,96.68,6155.0,81.7913,81.7913,81.673,81.6815,6155.0
2018-04-17 10:20:00,96.72,96.88,96.72,96.82,4987.0,81.7153,81.8504,81.7153,81.7998,4987.0
2018-04-17 10:25:00,96.84,96.93,96.82,96.82,5291.0,81.8166,81.8927,81.7998,81.7998,5291.0
2018-04-17 10:30:00,96.81,96.97,96.77,96.93,3092.0,81.7913,81.9265,81.7575,81.8927,3092.0
2018-04-17 10:35:00,96.96,96.99,96.91,96.99,2942.0,81.918,81.9434,81.8758,81.9434,2942.0
2018-04-17 10:40:00,97.01,97.05,96.84,96.93,5740.0,81.9603,81.9941,81.8166,81.8927,5740.0
2018-04-17 10:45:00,96.97,97.0,96.94,96.95,4353.0,81.9265,81.9518,81.9011,81.9096,4353.0
2018-04-17 10:50:00,96.9,96.96,96.84,96.96,5011.0,81.8673,81.918,81.8166,81.918,5011.0
2018-04-17 10:55:00,96.99,97.02,96.93,97.02,3872.0,81.9434,81.9687,81.8927,81.9687,3872.0
2018-04-17 11:00:00,97.06,97.06,96.93,96.97,4288.0,82.0025,82.0025,81.8927,81.9265,4288.0
2018-04-17 11:05:00,96.96,97.01,96.85,96.85,5757.0,81.918,81.9603,81.8251,81.8251,5757.0
2018-04-17 11:10:00,96.85,96.88,96.78,96.78,2263.0,81.8251,81.8504,81.766,81.766,2263.0
2018-04-17 11:15:00,96.8,96.83,96.74,96.83,4337.0,81.7829,81.8082,81.7322,81.8082,4337.0
2018-04-17 11:20:00,96.81,96.9,96.79,96.8,18828.0,81.7913,81.8673,81.7744,81.7829,18828.0
2018-04-17 11:25:00,96.78,96.81,96.64,96.72,8341.0,81.766,81.7913,81.6477,81.7153,8341.0
2018-04-17 11:30:00,96.71,96.73,96.54,96.67,5278.0,81.7068,81.7237,81.5632,81.673,5278.0
2018-04-17 11:35:00,96.68,96.73,96.47,96.47,5480.0,81.6815,81.7237,81.504,81.504,5480.0
2018-04-17 11:40:00,96.52,96.6,96.51,96.56,4718.0,81.5463,81.6139,81.5378,81.5801,4718.0
2018-04-17 11:45:00,96.56,96.56,96.39,96.54,6393.0,81.5801,81.5801,81.4365,81.5632,6393.0
2018-04-17 11:50:00,96.47,96.48,96.39,96.47,3717.0,81.504,81.5125,81.4365,81.504,3717.0
2018-04-17 11:55:00,96.47,96.47,96.33,96.44,4470.0,81.504,81.504,81.3858,81.4787,4470.0
2018-04-17 12:00:00,96.44,96.45,96.24,96.39,2983.0,81.4787,81.4872,81.3097,81.4365,2983.0
2018-04-17 12:05:00,96.37,96.37,96.24,96.3,6209.0,81.4196,81.4196,81.3097,81.3604,6209.0
2018-04-17 12:10:00,96.35,96.4,96.31,96.4,5700.0,81.4027,81.4449,81.3689,81.4449,5700.0
2018-04-17 12:15:00,96.41,96.48,96.37,96.45,15330.0,81.4534,81.5125,81.4196,81.4872,15330.0
2018-04-17 12:20:00,96.49,96.54,96.47,96.47,3400.0,81.5209,81.5632,81.504,81.504,3400.0
2018-04-17 12:25:00,96.45,96.49,96.43,96.43,2852.0,81.4872,81.5209,81.4703,81.4703,2852.0
2018-04-17 12:30:00,96.44,96.5,96.42,96.42,5695.0,81.4787,81.5294,81.4618,81.4618,5695.0
2018-04-17 12:35:00,96.47,96.47,96.38,96.4,4040.0,81.504,81.504,81.428,81.4449,4040.0
2018-04-17 12:40:00,96.41,96.41,96.33,96.33,3800.0,81.4534,81.4534,81.3858,81.3858,3800.0
2018-04-17 12:45:00,96.36,96.41,96.36,96.41,1600.0,81.4111,81.4534,81.4111,81.4534,1600.0
2018-04-17 12:50:00,96.41,96.44,96.38,96.43,16159.0,81.4534,81.4787,81.428,81.4703,16159.0
2018-04-17 12:55:00,96.43,96.47,96.41,96.47,2000.0,81.4703,81.504,81.4534,81.504,2000.0
2018-04-17 13:00:00,96.49,96.54,96.46,96.5,8008.0,81.5209,81.5632,81.4956,81.5294,8008.0
2018-04-17 13:05:00,96.5,96.55,96.5,96.53,3326.0,81.5294,81.5716,81.5294,81.5547,3326.0
2018-04-17 13:10:00,96.53,96.56,96.51,96.56,2329.0,81.5547,81.5801,81.5378,81.5801,2329.0
2018-04-17 13:15:00,96.53,96.57,96.48,96.54,2563.0,81.5547,81.5885,81.5125,81.5632,2563.0
2018-04-17 13:20:00,96.54,96.61,96.53,96.56,2700.0,81.5632,81.6223,81.5547,81.5801,2700.0
2018-04-17 13:25:00,96.6,96.66,96.58,96.66,2829.0,81.6139,81.6646,81.597,81.6646,2829.0
2018-04-17 13:30:00,96.63,96.7,96.61,96.67,9684.0,81.6392,81.6984,81.6223,81.673,9684.0
2018-04-17 13:35:00,96.65,96.66,96.59,96.66,4142.0,81.6561,81.6646,81.6054,81.6646,4142.0
2018-04-17 13:40:00,96.73,96.74,96.69,96.69,2261.0,81.7237,81.7322,81.6899,81.6899,2261.0
2018-04-17 13:45:00,96.69,96.69,96.59,96.6,2640.0,81.6899,81.6899,81.6054,81.6139,2640.0
2018-04-17 13:50:00,96.6,96.67,96.57,96.65,5737.0,81.6139,81.673,81.5885,81.6561,5737.0
2018-04-17 13:55:00,96.68,96.75,96.65,96.75,3008.0,81.6815,81.7406,81.6561,81.7406,3008.0
2018-04-17 14:00:00,96.81,96.91,96.79,96.87,6031.0,81.7913,81.8758,81.7744,81.842,6031.0
2018-04-17 14:05:00,96.84,96.88,96.78,96.81,4338.0,81.8166,81.8504,81.766,81.7913,4338.0
2018-04-17 14:10:00,96.8,96.81,96.73,96.73,4555.0,81.7829,81.7913,81.7237,81.7237,4555.0
2018-04-17 14:15:00,96.74,96.78,96.73,96.77,3835.0,81.7322,81.766,81.7237,81.7575,3835.0
2018-04-17 14:20:00,96.74,96.79,96.7,96.76,3750.0,81.7322,81.7744,81.6984,81.7491,3750.0
2018-04-17 14:25:00,96.77,96.82,96.74,96.82,4590.0,81.7575,81.7998,81.7322,81.7998,4590.0
2018-04-17 14:30:00,96.81,96.91,96.81,96.9,2853.0,81.7913,81.8758,81.7913,81.8673,2853.0
2018-04-17 14:35:00,96.89,96.89,96.83,96.86,3959.0,81.8589,81.8589,81.8082,81.8335,3959.0
2018-04-17 14:40:00,96.82,96.86,96.82,96.84,5230.0,81.7998,81.8335,81.7998,81.8166,5230.0
2018-04-17 14:45:00,96.84,96.87,96.73,96.77,4042.0,81.8166,81.842,81.7237,81.7575,4042.0
2018-04-17 14:50:00,96.75,96.81,96.74,96.74,2828.0,81.7406,81.7913,81.7322,81.7322,2828.0
2018-04-17 14:55:00,96.73,96.77,96.73,96.76,3275.0,81.7237,81.7575,81.7237,81.7491,3275.0
2018-04-17 15:00:00,96.76,96.78,96.73,96.77,6753.0,81.7491,81.766,81.7237,81.7575,6753.0
2018-04-17 15:05:00,96.77,96.93,96.77,96.86,9328.0,81.7575,81.8927,81.7575,81.8335,9328.0
2018-04-17 15:10:00,96.86,96.96,96.79,96.79,10578.0,81.8335,81.918,81.7744,81.7744,10578.0
2018-04-17 15:15:00,96.8,96.89,96.77,96.86,8464.0,81.7829,81.8589,81.7575,81.8335,8464.0
2018-04-17 15:20:00,96.86,96.92,96.83,96.83,12384.0,81.8335,81.8842,81.8082,81.8082,12384.0
2018-04-17 15:25:00,96.85,96.88,96.82,96.84,4409.0,81.8251,81.8504,81.7998,81.8166,4409.0
2018-04-17 15:30:00,96.85,96.88,96.78,96.8,13742.0,81.8251,81.8504,81.766,81.7829,13742.0
2018-04-17 15:35:00,96.8,96.88,96.69,96.7,7842.0,81.7829,81.8504,81.6899,81.6984,7842.0
2018-04-17 15:40:00,96.7,96.76,96.66,96.75,9950.0,81.6984,81.7491,81.6646,81.7406,9950.0
2018-04-17 15:45:00,96.75,96.76,96.65,96.72,23172.0,81.7406,81.7491,81.6561,81.7153,23172.0
2018-04-17 15:50:00,96.72,96.76,96.69,96.7,21417.0,81.7153,81.7491,81.6899,81.6984,21417.0
2018-04-17 15:55:00,96.7,96.71,96.63,96.69,45204.0,81.6984,81.7068,81.6392,81.6899,45204.0
2018-04-18 09:30:00,96.56,96.67,96.13,96.21,16225.0,81.5801,81.673,81.2168,81.2844,16225.0
2018-04-18 09:35:00,96.26,96.36,96.16,96.3,3893.0,81.3266,81.4111,81.2421,81.3604,3893.0
2018-04-18 09:40:00,96.3,96.37,96.25,96.37,2300.0,81.3604,81.4196,81.3182,81.4196,2300.0
2018-04-18 09:45:00,96.33,96.42,96.17,96.17,7286.0,81.3858,81.4618,81.2506,81.2506,7286.0
2018-04-18 09:50:00,96.17,96.41,96.16,96.22,8500.0,81.2506,81.4534,81.2421,81.2928,8500.0
2018-04-18 09:55:00,96.19,96.24,96.07,96.07,9795.0,81.2675,81.3097,81.1661,81.1661,9795.0
2018-04-18 10:00:00,96.07,96.13,96.01,96.07,15305.0,81.1661,81.2168,81.1154,81.1661,15305.0
2018-04-18 10:05:00,96.06,96.33,96.06,96.33,6387.0,81.1577,81.3858,81.1577,81.3858,6387.0
2018-04-18 10:10:00,96.3,96.37,96.27,96.35,4450.0,81.3604,81.4196,81.3351,81.4027,4450.0
2018-04-18 10:15:00,96.38,96.42,96.32,96.34,4648.0,81.428,81.4618,81.3773,81.3942,4648.0
2018-04-18 10:20:00,96.42,96.59,96.36,96.51,6309.0,81.4618,81.6054,81.4111,81.5378,6309.0
2018-04-18 10:25:00,96.52,96.55,96.49,96.53,2945.0,81.5463,81.5716,81.5209,81.5547,2945.0
2018-04-18 10:30:00,96.53,96.61,96.5,96.61,4199.0,81.5547,81.6223,81.5294,81.6223,4199.0
2018-04-18 10:35:00,96.63,96.65,96.57,96.58,5300.0,81.6392,81.6561,81.5885,81.597,5300.0
2018-04-18 10:40:00,96.57,96.64,96.57,96.63,4600.0,81.5885,81.6477,81.5885,81.6392,4600.0
2018-04-18 10:45:00,96.62,96.65,96.59,96.63,3909.0,81.6308,81.6561,81.6054,81.6392,3909.0
2018-04-18 10:50:00,96.63,96.63,96.49,96.54,4117.0,81.6392,81.6392,81.5209,81.5632,4117.0
2018-04-18 10:55:00,96.53,96.56,96.48,96.51,4846.0,81.5547,81.5801,81.5125,81.5378,4846.0
2018-04-18 11:00:00,96.53,96.6,96.51,96.58,2900.0,81.5547,81.6139,81.5378,81.597,2900.0
2018-04-18 11:05:00,96.57,96.61,96.55,96.55,1600.0,81.5885,81.6223,81.5716,81.5716,1600.0
2018-04-18 11:10:00,96.54,96.56,96.4,96.45,3231.0,81.5632,81.5801,81.4449,81.4872,3231.0
2018-04-18 11:15:00,96.43,96.54,96.41,96.54,3400.0,81.4703,81.5632,81.4534,81.5632,3400.0
2018-04-18 11:20:00,96.6,96.6,96.51,96.51,5040.0,81.6139,81.6139,81.5378,81.5378,5040.0
2018-04-18 11:25:00,96.51,96.69,96.51,96.63,2762.0,81.5378,81.6899,81.5378,81.6392,2762.0
2018-04-18 11:30:00,96.65,96.65,96.53,96.53,2100.0,81.6561,81.6561,81.5547,81.5547,2100.0
2018-04-18 11:35:00,96.5,96.59,96.49,96.54,3675.0,81.5294,81.6054,81.5209,81.5632,3675.0
2018-04-18 11:40:00,96.56,96.56,96.46,96.48,2106.0,81.5801,81.5801,81.4956,81.5125,2106.0
2018-04-18 11:45:00,96.45,96.45,96.42,96.43,2600.0,81.4872,81.4872,81.4618,81.4703,2600.0
2018-04-18 11:50:00,96.41,96.45,96.27,96.28,3920.0,81.4534,81.4872,81.3351,81.3435,3920.0
2018-04-18 11:55:00,96.28,96.35,96.28,96.28,3716.0,81.3435,81.4027,81.3435,81.3435,3716.0
2018-04-18 12:00:00,96.36,96.36,96.26,96.26,4501.0,81.4111,81.4111,81.3266,81.3266,4501.0
2018-04-18 12:05:00,96.24,96.27,96.23,96.27,1533.0,81.3097,81.3351,81.3013,81.3351,1533.0
2018-04-18 12:10:00,96.26,96.26,96.12,96.13,3092.0,81.3266,81.3266,81.2083,81.2168,3092.0
2018-04-18 12:15:00,96.14,96.14,96.08,96.11,3634.0,81.2252,81.2252,81.1746,81.1999,3634.0
2018-04-18 12:20:00,96.11,96.12,96.06,96.09,3343.0,81.1999,81.2083,81.1577,81.183,3343.0
2018-04-18 12:25:00,96.07,96.13,96.07,96.13,3716.0,81.1661,81.2168,81.1661,81.2168,3716.0
2018-04-18 12:30:00,96.1,96.13,95.97,95.97,4950.0,81.1914,81.2168,81.0816,81.0816,4950.0
2018-04-18 12:35:00,95.97,96.01,95.96,95.99,7054.0,81.0816,81.1154,81.0732,81.0985,7054.0
2018-04-18 12:40:00,96.0,96.06,96.0,96.06,1000.0,81.107,81.1577,81.107,81.1577,1000.0
2018-04-18 12:45:00,96.07,96.07,95.96,95.96,4979.0,81.1661,81.1661,81.0732,81.0732,4979.0
2018-04-18 12:50:00,95.95,96.02,95.92,96.02,4267.0,81.0647,81.1239,81.0394,81.1239,4267.0
2018-04-18 12:55:00,96.02,96.03,95.98,96.0,2350.0,81.1239,81.1323,81.0901,81.107,2350.0
2018-04-18 13:00:00,96.02,96.02,95.97,95.98,2203.0,81.1239,81.1239,81.0816,81.0901,2203.0
2018-04-18 13:05:00,96.01,96.01,95.94,95.94,4208.0,81.1154,81.1154,81.0563,81.0563,4208.0
2018-04-18 13:10:00,95.95,95.96,95.93,95.95,3020.0,81.0647,81.0732,81.0478,81.0647,3020.0
2018-04-18 13:15:00,95.94,96.0,95.92,95.99,2931.0,81.0563,81.107,81.0394,81.0985,2931.0
2018-04-18 13:20:00,96.0,96.01,95.94,95.95,5000.0,81.107,81.1154,81.0563,81.0647,5000.0
2018-04-18 13:25:00,95.93,95.93,95.84,95.84,3697.0,81.0478,81.0478,80.9718,80.9718,3697.0
2018-04-18 13:30:00,95.83,95.88,95.8,95.82,4253.0,80.9633,81.0056,80.938,80.9549,4253.0
2018-04-18 13:35:00,95.83,95.91,95.83,95.89,4420.0,80.9633,81.0309,80.9633,81.014,4420.0
2018-04-18 13:40:00,95.92,95.92,95.84,95.91,2500.0,81.0394,81.0394,80.9718,81.0309,2500.0
2018-04-18 13:45:00,95.89,95.9,95.86,95.9,2800.0,81.014,81.0225,80.9887,81.0225,2800.0
2018-04-18 13:50:00,95.9,95.92,95.9,95.91,500.0,81.0225,81.0394,81.0225,81.0309,500.0
2018-04-18 13:55:00,95.89,95.92,95.84,95.84,6585.0,81.014,81.0394,80.9718,80.9718,6585.0
2018-04-18 14:00:00,95.86,95.88,95.84,95.84,3745.0,80.9887,81.0056,80.9718,80.9718,3745.0
2018-04-18 14:05:00,95.87,95.88,95.8,95.86,11530.0,80.9971,81.0056,80.938,80.9887,11530.0
2018-04-18 14:10:00,95.88,95.99,95.88,95.96,3578.0,81.0056,81.0985,81.0056,81.0732,3578.0
2018-04-18 14:15:00,95.98,95.99,95.95,95.97,6364.0,81.0901,81.0985,81.0647,81.0816,6364.0
2018-04-18 14:20:00,95.98,96.03,95.96,95.98,9135.0,81.0901,81.1323,81.0732,81.0901,9135.0
2018-04-18 14:25:00,96.0,96.01,95.98,95.99,5694.0,81.107,81.1154,81.0901,81.0985,5694.0
2018-04-18 14:30:00,96.0,96.01,95.95,95.95,4530.0,81.107,81.1154,81.0647,81.0647,4530.0
2018-04-18 14:35:00,95.96,95.97,95.88,95.88,12223.0,81.0732,81.0816,81.0056,81.0056,12223.0
2018-04-18 14:40:00,95.89,95.91,95.84,95.86,14629.0,81.014,81.0309,80.9718,80.9887,14629.0
2018-04-18 14:45:00,95.86,95.92,95.85,95.9,9939.0,80.9887,81.0394,80.9802,81.0225,9939.0
2018-04-18 14:50:00,95.88,95.89,95.8,95.81,11819.0,81.0056,81.014,80.938,80.9464,11819.0
2018-04-18 14:55:00,95.81,95.85,95.71,95.71,10377.0,80.9464,80.9802,80.862,80.862,10377.0
2018-04-18 15:00:00,95.71,95.72,95.59,95.64,28613.0,80.862,80.8704,80.7606,80.8028,28613.0
2018-04-18 15:05:00,95.65,95.72,95.63,95.72,11822.0,80.8113,80.8704,80.7944,80.8704,11822.0
2018-04-18 15:10:00,95.72,95.76,95.58,95.59,22266.0,80.8704,80.9042,80.7521,80.7606,22266.0
2018-04-18 15:15:00,95.59,95.66,95.56,95.59,20486.0,80.7606,80.8197,80.7352,80.7606,20486.0
2018-04-18 15:20:00,95.59,95.73,95.59,95.73,13036.0,80.7606,80.8788,80.7606,80.8788,13036.0
2018-04-18 15:25:00,95.73,95.82,95.72,95.8,12741.0,80.8788,80.9549,80.8704,80.938,12741.0
2018-04-18 15:30:00,95.82,95.83,95.74,95.8,15917.0,80.9549,80.9633,80.8873,80.938,15917.0
2018-04-18 15:35:00,95.8,95.8,95.67,95.67,16769.0,80.938,80.938,80.8282,80.8282,16769.0
2018-04-18 15:40:00,95.66,95.68,95.53,95.54,30288.0,80.8197,80.8366,80.7099,80.7183,30288.0
2018-04-18 15:45:00,95.54,95.61,95.41,95.41,54709.0,80.7183,80.7775,80.6085,80.6085,54709.0
2018-04-18 15:50:00,95.41,95.46,95.37,95.41,70864.0,80.6085,80.6507,80.5747,80.6085,70864.0
2018-04-18 15:55:00,95.42,95.45,95.3,95.34,137964.0,80.6169,80.6423,80.5156,80.5494,137964.0
2018-04-19 09:30:00,95.1,95.19,94.53,94.53,44867.0,80.3466,80.4226,79.865,79.865,44867.0
2018-04-19 09:35:00,94.6,94.73,94.46,94.64,11027.0,79.9242,80.034,79.8059,79.9579,11027.0
2018-04-19 09:40:00,94.65,94.7,94.35,94.56,6882.0,79.9664,80.0086,79.7129,79.8904,6882.0
2018-04-19 09:45:00,94.56,94.58,94.39,94.4,4367.0,79.8904,79.9073,79.7467,79.7552,4367.0
2018-04-19 09:50:00,94.39,94.69,94.37,94.69,13355.0,79.7467,80.0002,79.7298,80.0002,13355.0
2018-04-19 09:55:00,94.69,94.8,94.57,94.63,6316.0,80.0002,80.0931,79.8988,79.9495,6316.0
2018-04-19 10:00:00,94.61,94.61,94.41,94.44,10649.0,79.9326,79.9326,79.7636,79.789,10649.0
2018-04-19 10:05:00,94.46,94.46,94.27,94.27,15794.0,79.8059,79.8059,79.6453,79.6453,15794.0
2018-04-19 10:10:00,94.24,94.31,93.93,93.99,29761.0,79.62,79.6791,79.3581,79.4088,29761.0
2018-04-19 10:15:00,94.0,94.26,93.93,94.12,37146.0,79.4172,79.6369,79.3581,79.5186,37146.0
2018-04-19 10:20:00,94.14,94.14,93.94,93.96,30669.0,79.5355,79.5355,79.3665,79.3834,30669.0
2018-04-19 10:25:00,93.96,94.1,93.9,93.92,15034.0,79.3834,79.5017,79.3327,79.3496,15034.0
2018-04-19 10:30:00,93.96,94.06,93.96,94.06,13710.0,79.3834,79.4679,79.3834,79.4679,13710.0
2018-04-19 10:35:00,94.08,94.4,94.07,94.4,32670.0,79.4848,79.7552,79.4764,79.7552,32670.0
2018-04-19 10:40:00,94.38,94.41,94.17,94.24,27888.0,79.7383,79.7636,79.5609,79.62,27888.0
2018-04-19 10:45:00,94.23,94.25,94.17,94.18,11579.0,79.6116,79.6284,79.5609,79.5693,11579.0
2018-04-19 10:50:00,94.2,94.2,93.86,93.94,13598.0,79.5862,79.5862,79.299,79.3665,13598.0
2018-04-19 10:55:00,93.94,94.18,93.9,94.14,10595.0,79.3665,79.5693,79.3327,79.5355,10595.0
2018-04-19 11:00:00,94.14,94.19,94.04,94.06,16659.0,79.5355,79.5778,79.451,79.4679,16659.0
2018-04-19 11:05:00,94.08,94.22,94.04,94.22,19415.0,79.4848,79.6031,79.451,79.6031,19415.0
2018-04-19 11:10:00,94.23,94.36,94.23,94.34,19615.0,79.6116,79.7214,79.6116,79.7045,19615.0
2018-04-19 11:15:00,94.33,94.4,94.33,94.37,13313.0,79.696,79.7552,79.696,79.7298,13313.0
2018-04-19 11:20:00,94.38,94.38,94.16,94.19,7528.0,79.7383,79.7383,79.5524,79.5778,7528.0
2018-04-19 11:25:00,94.15,94.22,94.15,94.21,8417.0,79.544,79.6031,79.544,79.5947,8417.0
2018-04-19 11:30:00,94.21,94.22,94.02,94.09,13002.0,79.5947,79.6031,79.4341,79.4933,13002.0
2018-04-19 11:35:00,94.09,94.12,94.07,94.09,5949.0,79.4933,79.5186,79.4764,79.4933,5949.0
2018-04-19 11:40:00,94.1,94.1,94.0,94.04,9596.0,79.5017,79.5017,79.4172,79.451,9596.0
2018-04-19 11:45:00,94.04,94.07,93.94,94.01,11591.0,79.451,79.4764,79.3665,79.4257,11591.0
2018-04-19 11:50:00,93.98,94.0,93.91,93.93,8994.0,79.4003,79.4172,79.3412,79.3581,8994.0
2018-04-19 11:55:00,93.91,94.03,93.91,93.94,11631.0,79.3412,79.4426,79.3412,79.3665,11631.0
2018-04-19 12:00:00,93.96,93.96,93.87,93.88,9733.0,79.3834,79.3834,79.3074,79.3158,9733.0
2018-04-19 12:05:00,93.88,93.88,93.8,93.85,14496.0,79.3158,79.3158,79.2483,79.2905,14496.0
2018-04-19 12:10:00,93.87,93.87,93.77,93.79,5469.0,79.3074,79.3074,79.2229,79.2398,5469.0
2018-04-19 12:15:00,93.8,93.91,93.78,93.89,10781.0,79.2483,79.3412,79.2314,79.3243,10781.0
2018-04-19 12:20:00,93.87,93.9,93.8,93.83,5819.0,79.3074,79.3327,79.2483,79.2736,5819.0
2018-04-19 12:25:00,93.81,93.81,93.66,93.69,5617.0,79.2567,79.2567,79.13,79.1553,5617.0
2018-04-19 12:30:00,93.69,93.7,93.63,93.64,9416.0,79.1553,79.1638,79.1046,79.1131,9416.0
2018-04-19 12:35:00,93.66,93.79,93.64,93.79,12441.0,79.13,79.2398,79.1131,79.2398,12441.0
2018-04-19 12:40:00,93.77,93.78,93.62,93.69,15455.0,79.2229,79.2314,79.0962,79.1553,15455.0
2018-04-19 12:45:00,93.69,93.79,93.67,93.76,12228.0,79.1553,79.2398,79.1384,79.2145,12228.0
2018-04-19 12:50:00,93.76,93.76,93.7,93.7,3980.0,79.2145,79.2145,79.1638,79.1638,3980.0
2018-04-19 12:55:00,93.68,93.68,93.58,93.6,8643.0,79.1469,79.1469,79.0624,79.0793,8643.0
2018-04-19 13:00:00,93.61,93.61,93.55,93.56,5798.0,79.0877,79.0877,79.037,79.0455,5798.0
2018-04-19 13:05:00,93.54,93.56,93.48,93.49,8544.0,79.0286,79.0455,78.9779,78.9864,8544.0
2018-04-19 13:10:00,93.49,93.5,93.4,93.43,9889.0,78.9864,78.9948,78.9103,78.9357,9889.0
2018-04-19 13:15:00,93.41,93.44,93.39,93.42,6776.0,78.9188,78.9441,78.9019,78.9272,6776.0
2018-04-19 13:20:00,93.42,93.45,93.36,93.45,7403.0,78.9272,78.9526,78.8765,78.9526,7403.0
2018-04-19 13:25:00,93.43,93.43,93.27,93.29,12265.0,78.9357,78.9357,78.8005,78.8174,12265.0
2018-04-19 13:30:00,93.31,93.38,93.3,93.31,7453.0,78.8343,78.8934,78.8258,78.8343,7453.0
2018-04-19 13:35:00,93.27,93.31,93.17,93.28,17159.0,78.8005,78.8343,78.716,78.8089,17159.0
2018-04-19 13:40:00,93.29,93.46,93.29,93.43,10297.0,78.8174,78.961,78.8174,78.9357,10297.0
2018-04-19 13:45:00,93.46,93.58,93.46,93.57,17684.0,78.961,79.0624,78.961,79.0539,17684.0
2018-04-19 13:50:00,93.54,93.62,93.53,93.61,5736.0,79.0286,79.0962,79.0201,79.0877,5736.0
2018-04-19 13:55:00,93.6,93.6,93.48,93.49,17372.0,79.0793,79.0793,78.9779,78.9864,17372.0
2018-04-19 14:00:00,93.48,93.59,93.46,93.56,12329.0,78.9779,79.0708,78.961,79.0455,12329.0
2018-04-19 14:05:00,93.56,93.59,93.49,93.57,12820.0,79.0455,79.0708,78.9864,79.0539,12820.0
2018-04-19 14:10:00,93.57,93.64,93.54,93.62,11033.0,79.0539,79.1131,79.0286,79.0962,11033.0
2018-04-19 14:15:00,93.62,93.68,93.61,93.66,11136.0,79.0962,79.1469,79.0877,79.13,11136.0
2018-04-19 14:20:00,93.66,93.71,93.61,93.62,4552.0,79.13,79.1722,79.0877,79.0962,4552.0
2018-04-19 14:25:00,93.61,93.65,93.57,93.65,8941.0,79.0877,79.1215,79.0539,79.1215,8941.0
2018-04-19 14:30:00,93.64,93.64,93.59,93.59,7780.0,79.1131,79.1131,79.0708,79.0708,7780.0
2018-04-19 14:35:00,93.53,93.61,93.45,93.61,11744.0,79.0201,79.0877,78.9526,79.0877,11744.0
2018-04-19 14:40:00,93.61,93.63,93.33,93.46,31271.0,79.0877,79.1046,78.8512,78.961,31271.0
2018-04-19 14:45:00,93.47,93.49,93.19,93.23,31594.0,78.9695,78.9864,78.7329,78.7667,31594.0
2018-04-19 14:50:00,93.22,93.42,93.22,93.31,16351.0,78.7582,78.9272,78.7582,78.8343,16351.0
2018-04-19 14:55:00,93.32,93.39,93.05,93.15,30912.0,78.8427,78.9019,78.6146,78.6991,30912.0
2018-04-19 15:00:00,93.15,93.22,93.11,93.2,25394.0,78.6991,78.7582,78.6653,78.7413,25394.0
2018-04-19 15:05:00,93.19,93.37,93.19,93.37,16221.0,78.7329,78.885,78.7329,78.885,16221.0
2018-04-19 15:10:00,93.37,93.38,93.25,93.31,15022.0,78.885,78.8934,78.7836,78.8343,15022.0
2018-04-19 15:15:00,93.31,93.33,93.27,93.29,19576.0,78.8343,78.8512,78.8005,78.8174,19576.0
2018-04-19 15:20:00,93.29,93.3,93.27,93.27,11621.0,78.8174,78.8258,78.8005,78.8005,11621.0
2018-04-19 15:25:00,93.29,93.3,93.25,93.29,14147.0,78.8174,78.8258,78.7836,78.8174,14147.0
2018-04-19 15:30:00,93.28,93.36,93.27,93.35,26495.0,78.8089,78.8765,78.8005,78.8681,26495.0
2018-04-19 15:35:00,93.38,93.62,93.38,93.52,49272.0,78.8934,79.0962,78.8934,79.0117,49272.0
2018-04-19 15:40:00,93.51,93.61,93.47,93.61,28001.0,79.0033,79.0877,78.9695,79.0877,28001.0
2018-04-19 15:45:00,93.62,93.65,93.5,93.59,41956.0,79.0962,79.1215,78.9948,79.0708,41956.0
2018-04-19 15:50:00,93.6,93.68,93.56,93.59,52938.0,79.0793,79.1469,79.0455,79.0708,52938.0
2018-04-19 15:55:00,93.59,93.65,93.49,93.56,127038.0,79.0708,79.1215,78.9864,79.0455,127038.0
2018-04-20 09:30:00,93.71,94.42,93.71,94.15,71867.0,79.1722,79.7721,79.1722,79.544,71867.0
2018-04-20 09:35:00,94.06,94.15,93.77,94.0,5700.0,79.4679,79.544,79.2229,79.4172,5700.0
2018-04-20 09:40:00,94.0,94.09,93.82,94.01,14625.0,79.4172,79.4933,79.2652,79.4257,14625.0
2018-04-20 09:45:00,94.03,94.03,93.66,93.66,4223.0,79.4426,79.4426,79.13,79.13,4223.0
2018-04-20 09:50:00,93.62,93.69,93.51,93.66,10910.0,79.0962,79.1553,79.0033,79.13,10910.0
2018-04-20 09:55:00,93.72,93.78,93.63,93.64,7563.0,79.1807,79.2314,79.1046,79.1131,7563.0
2018-04-20 10:00:00,93.64,93.76,93.53,93.69,8280.0,79.1131,79.2145,79.0201,79.1553,8280.0
2018-04-20 10:05:00,93.65,93.74,93.39,93.39,9267.0,79.1215,79.1976,78.9019,78.9019,9267.0
2018-04-20 10:10:00,93.37,93.52,93.29,93.45,13072.0,78.885,79.0117,78.8174,78.9526,13072.0
2018-04-20 10:15:00,93.44,93.46,93.3,93.36,10546.0,78.9441,78.961,78.8258,78.8765,10546.0
2018-04-20 10:20:00,93.31,93.44,93.2,93.21,9485.0,78.8343,78.9441,78.7413,78.7498,9485.0
2018-04-20 10:25:00,93.21,93.22,92.92,93.02,17353.0,78.7498,78.7582,78.5048,78.5893,17353.0
2018-04-20 10:30:00,93.0,93.0,92.87,92.95,14891.0,78.5724,78.5724,78.4625,78.5301,14891.0
2018-04-20 10:35:00,92.95,92.98,92.64,92.8,17483.0,78.5301,78.5555,78.2682,78.4034,17483.0
2018-04-20 10:40:00,92.78,92.8,92.67,92.69,10521.0,78.3865,78.4034,78.2936,78.3105,10521.0
2018-04-20 10:45:00,92.72,92.72,92.53,92.56,6630.0,78.3358,78.3358,78.1753,78.2006,6630.0
2018-04-20 10:50:00,92.56,92.75,92.56,92.58,16583.0,78.2006,78.3612,78.2006,78.2175,16583.0
2018-04-20 10:55:00,92.59,92.61,92.36,92.46,24067.0,78.226,78.2429,78.0317,78.1161,24067.0
2018-04-20 11:00:00,92.47,92.51,92.24,92.24,10624.0,78.1246,78.1584,77.9303,77.9303,10624.0
2018-04-20 11:05:00,92.24,92.28,92.1,92.28,21381.0,77.9303,77.9641,77.812,77.9641,21381.0
2018-04-20 11:10:00,92.28,92.39,92.19,92.35,68726.0,77.9641,78.057,77.888,78.0232,68726.0
2018-04-20 11:15:00,92.35,92.57,92.34,92.55,11925.0,78.0232,78.2091,78.0148,78.1922,11925.0
2018-04-20 11:20:00,92.56,92.56,92.28,92.5,22840.0,78.2006,78.2006,77.9641,78.1499,22840.0
2018-04-20 11:25:00,92.5,92.74,92.5,92.58,61091.0,78.1499,78.3527,78.1499,78.2175,61091.0
2018-04-20 11:30:00,92.61,92.84,92.6,92.8,21780.0,78.2429,78.4372,78.2344,78.4034,21780.0
2018-04-20 11:35:00,92.72,92.93,92.7,92.93,8465.0,78.3358,78.5132,78.3189,78.5132,8465.0
2018-04-20 11:40:00,92.92,92.98,92.7,92.7,9600.0,78.5048,78.5555,78.3189,78.3189,9600.0
2018-04-20 11:45:00,92.68,92.75,92.57,92.75,8783.0,78.302,78.3612,78.2091,78.3612,8783.0
2018-04-20 11:50:00,92.82,92.82,92.69,92.78,10887.0,78.4203,78.4203,78.3105,78.3865,10887.0
2018-04-20 11:55:00,92.78,92.85,92.74,92.83,10062.0,78.3865,78.4456,78.3527,78.4287,10062.0
2018-04-20 12:00:00,92.82,92.82,92.65,92.66,10567.0,78.4203,78.4203,78.2767,78.2851,10567.0
2018-04-20 12:05:00,92.68,92.79,92.67,92.74,9799.0,78.302,78.3949,78.2936,78.3527,9799.0
2018-04-20 12:10:00,92.74,92.77,92.53,92.6,19676.0,78.3527,78.3781,78.1753,78.2344,19676.0
2018-04-20 12:15:00,92.6,92.65,92.53,92.55,10615.0,78.2344,78.2767,78.1753,78.1922,10615.0
2018-04-20 12:20:00,92.54,92.65,92.45,92.52,38060.0,78.1837,78.2767,78.1077,78.1668,38060.0
2018-04-20 12:25:00,92.5,92.67,92.43,92.44,8102.0,78.1499,78.2936,78.0908,78.0992,8102.0
2018-04-20 12:30:00,92.47,92.54,92.38,92.48,8251.0,78.1246,78.1837,78.0486,78.133,8251.0
2018-04-20 12:35:00,92.47,92.61,92.42,92.43,12668.0,78.1246,78.2429,78.0823,78.0908,12668.0
2018-04-20 12:40:00,92.42,92.51,92.38,92.4,13467.0,78.0823,78.1584,78.0486,78.0655,13467.0
2018-04-20 12:45:00,92.42,92.45,92.3,92.3,6544.0,78.0823,78.1077,77.981,77.981,6544.0
2018-04-20 12:50:00,92.3,92.34,92.27,92.29,4147.0,77.981,78.0148,77.9556,77.9725,4147.0
2018-04-20 12:55:00,92.3,92.32,92.25,92.29,9230.0,77.981,77.9979,77.9387,77.9725,9230.0
2018-04-20 13:00:00,92.27,92.31,92.23,92.26,9200.0,77.9556,77.9894,77.9218,77.9472,9200.0
2018-04-20 13:05:00,92.26,92.26,92.16,92.16,7906.0,77.9472,77.9472,77.8627,77.8627,7906.0
2018-04-20 13:10:00,92.16,92.26,92.16,92.19,7780.0,77.8627,77.9472,77.8627,77.888,7780.0
2018-04-20 13:15:00,92.21,92.22,92.12,92.12,12436.0,77.9049,77.9134,77.8289,77.8289,12436.0
2018-04-20 13:20:00,92.14,92.2,92.06,92.09,11090.0,77.8458,77.8965,77.7782,77.8035,11090.0
2018-04-20 13:25:00,92.07,92.22,92.06,92.12,9100.0,77.7866,77.9134,77.7782,77.8289,9100.0
2018-04-20 13:30:00,92.11,92.18,92.06,92.14,8049.0,77.8204,77.8796,77.7782,77.8458,8049.0
2018-04-20 13:35:00,92.17,92.29,92.12,92.24,7671.0,77.8711,77.9725,77.8289,77.9303,7671.0
2018-04-20 13:40:00,92.27,92.32,92.22,92.26,7804.0,77.9556,77.9979,77.9134,77.9472,7804.0
2018-04-20 13:45:00,92.27,92.27,92.08,92.12,7718.0,77.9556,77.9556,77.7951,77.8289,7718.0
2018-04-20 13:50:00,92.14,92.37,92.14,92.3,34021.0,77.8458,78.0401,77.8458,77.981,34021.0
2018-04-20 13:55:00,92.33,92.35,92.21,92.34,13591.0,78.0063,78.0232,77.9049,78.0148,13591.0
2018-04-20 14:00:00,92.31,92.36,92.26,92.31,8850.0,77.9894,78.0317,77.9472,77.9894,8850.0
2018-04-20 14:05:00,92.32,92.53,92.3,92.51,11709.0,77.9979,78.1753,77.981,78.1584,11709.0
2018-04-20 14:10:00,92.52,92.55,92.46,92.49,21355.0,78.1668,78.1922,78.1161,78.1415,21355.0
2018-04-20 14:15:00,92.49,92.57,92.45,92.48,14097.0,78.1415,78.2091,78.1077,78.133,14097.0
2018-04-20 14:20:00,92.49,92.53,92.41,92.49,19360.0,78.1415,78.1753,78.0739,78.1415,19360.0
2018-04-20 14:25:00,92.48,92.5,92.4,92.5,18159.0,78.133,78.1499,78.0655,78.1499,18159.0
2018-04-20 14:30:00,92.5,92.57,92.36,92.37,16123.0,78.1499,78.2091,78.0317,78.0401,16123.0
2018-04-20 14:35:00,92.37,92.5,92.35,92.37,15433.0,78.0401,78.1499,78.0232,78.0401,15433.0
2018-04-20 14:40:00,92.4,92.41,92.33,92.39,11001.0,78.0655,78.0739,78.0063,78.057,11001.0
2018-04-20 14:45:00,92.39,92.46,92.37,92.39,7126.0,78.057,78.1161,78.0401,78.057,7126.0
2018-04-20 14:50:00,92.41,92.41,92.35,92.38,6527.0,78.0739,78.0739,78.0232,78.0486,6527.0
2018-04-20 14:55:00,92.38,92.56,92.38,92.53,24730.0,78.0486,78.2006,78.0486,78.1753,24730.0
2018-04-20 15:00:00,92.55,92.62,92.5,92.59,12773.0,78.1922,78.2513,78.1499,78.226,12773.0
2018-04-20 15:05:00,92.58,92.58,92.4,92.43,18836.0,78.2175,78.2175,78.0655,78.0908,18836.0
2018-04-20 15:10:00,92.44,92.47,92.35,92.37,14575.0,78.0992,78.1246,78.0232,78.0401,14575.0
2018-04-20 15:15:00,92.37,92.4,92.29,92.31,10246.0,78.0401,78.0655,77.9725,77.9894,10246.0
2018-04-20 15:20:00,92.31,92.36,92.28,92.35,7835.0,77.9894,78.0317,77.9641,78.0232,7835.0
2018-04-20 15:25:00,92.36,92.42,92.29,92.31,12537.0,78.0317,78.0823,77.9725,77.9894,12537.0
2018-04-20 15:30:00,92.33,92.35,92.3,92.31,11296.0,78.0063,78.0232,77.981,77.9894,11296.0
2018-04-20 15:35:00,92.31,92.42,92.3,92.38,16037.0,77.9894,78.0823,77.981,78.0486,16037.0
2018-04-20 15:40:00,92.4,92.45,92.37,92.43,17824.0,78.0655,78.1077,78.0401,78.0908,17824.0
2018-04-20 15:45:00,92.4,92.4,92.26,92.31,33742.0,78.0655,78.0655,77.9472,77.9894,33742.0
2018-04-20 15:50:00,92.31,92.39,92.3,92.35,48369.0,77.9894,78.057,77.981,78.0232,48369.0
2018-04-20 15:55:00,92.36,92.56,92.35,92.5,123461.0,78.0317,78.2006,78.0232,78.1499,123461.0
2018-04-23 09:30:00,92.72,93.08,92.65,92.76,14028.0,78.3358,78.64,78.2767,78.3696,14028.0
2018-04-23 09:35:00,92.68,92.92,92.59,92.59,5492.0,78.302,78.5048,78.226,78.226,5492.0
2018-04-23 09:40:00,92.69,92.78,92.31,92.67,10631.0,78.3105,78.3865,77.9894,78.2936,10631.0
2018-04-23 09:45:00,92.55,92.76,92.47,92.72,8651.0,78.1922,78.3696,78.1246,78.3358,8651.0
2018-04-23 09:50:00,92.77,93.06,92.7,93.01,8700.0,78.3781,78.6231,78.3189,78.5808,8700.0
2018-04-23 09:55:00,92.93,93.09,92.91,93.09,5202.0,78.5132,78.6484,78.4963,78.6484,5202.0
2018-04-23 10:00:00,93.09,93.09,92.89,93.06,14450.0,78.6484,78.6484,78.4794,78.6231,14450.0
2018-04-23 10:05:00,93.08,93.23,92.99,93.23,18305.0,78.64,78.7667,78.5639,78.7667,18305.0
2018-04-23 10:10:00,93.25,93.42,93.17,93.32,14066.0,78.7836,78.9272,78.716,78.8427,14066.0
2018-04-23 10:15:00,93.29,93.29,93.14,93.19,9554.0,78.8174,78.8174,78.6907,78.7329,9554.0
2018-04-23 10:20:00,93.18,93.18,92.88,92.99,7706.0,78.7244,78.7244,78.471,78.5639,7706.0
2018-04-23 10:25:00,93.04,93.1,92.88,93.0,7177.0,78.6062,78.6569,78.471,78.5724,7177.0
2018-04-23 10:30:00,93.06,93.12,93.0,93.12,7216.0,78.6231,78.6738,78.5724,78.6738,7216.0
2018-04-23 10:35:00,93.19,93.19,93.0,93.02,6914.0,78.7329,78.7329,78.5724,78.5893,6914.0
2018-04-23 10:40:00,92.94,93.04,92.94,92.95,5500.0,78.5217,78.6062,78.5217,78.5301,5500.0
2018-04-23 10:45:00,92.97,93.12,92.97,93.11,8200.0,78.547,78.6738,78.547,78.6653,8200.0
2018-04-23 10:50:00,93.1,93.18,93.04,93.07,12427.0,78.6569,78.7244,78.6062,78.6315,12427.0
2018-04-23 10:55:00,93.04,93.15,92.94,92.97,14060.0,78.6062,78.6991,78.5217,78.547,14060.0
2018-04-23 11:00:00,92.97,92.97,92.84,92.95,9800.0,78.547,78.547,78.4372,78.5301,9800.0
2018-04-23 11:05:00,92.99,93.0,92.89,92.94,7755.0,78.5639,78.5724,78.4794,78.5217,7755.0
2018-04-23 11:10:00,92.94,92.95,92.77,92.88,14155.0,78.5217,78.5301,78.3781,78.471,14155.0
2018-04-23 11:15:00,92.9,92.99,92.81,92.81,13435.0,78.4879,78.5639,78.4118,78.4118,13435.0
2018-04-23 11:20:00,92.75,92.94,92.71,92.89,5403.0,78.3612,78.5217,78.3274,78.4794,5403.0
2018-04-23 11:25:00,92.86,92.99,92.86,92.94,7349.0,78.4541,78.5639,78.4541,78.5217,7349.0
2018-04-23 11:30:00,92.98,92.99,92.76,92.85,6776.0,78.5555,78.5639,78.3696,78.4456,6776.0
2018-04-23 11:35:00,92.8,92.8,92.7,92.71,2900.0,78.4034,78.4034,78.3189,78.3274,2900.0
2018-04-23 11:40:00,92.74,92.82,92.7,92.7,4256.0,78.3527,78.4203,78.3189,78.3189,4256.0
2018-04-23 11:45:00,92.73,92.79,92.67,92.69,8649.0,78.3443,78.3949,78.2936,78.3105,8649.0
2018-04-23 11:50:00,92.68,92.77,92.66,92.67,4000.0,78.302,78.3781,78.2851,78.2936,4000.0
2018-04-23 11:55:00,92.65,92.71,92.58,92.69,6365.0,78.2767,78.3274,78.2175,78.3105,6365.0
2018-04-23 12:00:00,92.7,92.76,92.64,92.74,6602.0,78.3189,78.3696,78.2682,78.3527,6602.0
2018-04-23 12:05:00,92.75,92.79,92.7,92.72,4633.0,78.3612,78.3949,78.3189,78.3358,4633.0
2018-04-23 12:10:00,92.73,92.73,92.68,92.73,3500.0,78.3443,78.3443,78.302,78.3443,3500.0
2018-04-23 12:15:00,92.72,92.77,92.7,92.72,4800.0,78.3358,78.3781,78.3189,78.3358,4800.0
2018-04-23 12:20:00,92.76,92.77,92.7,92.74,3680.0,78.3696,78.3781,78.3189,78.3527,3680.0
2018-04-23 12:25:00,92.72,92.81,92.72,92.78,2800.0,78.3358,78.4118,78.3358,78.3865,2800.0
2018-04-23 12:30:00,92.82,92.93,92.81,92.85,4540.0,78.4203,78.5132,78.4118,78.4456,4540.0
2018-04-23 12:35:00,92.9,92.92,92.81,92.83,13382.0,78.4879,78.5048,78.4118,78.4287,13382.0
2018-04-23 12:40:00,92.83,92.87,92.74,92.79,5224.0,78.4287,78.4625,78.3527,78.3949,5224.0
2018-04-23 12:45:00,92.83,92.94,92.79,92.79,4770.0,78.4287,78.5217,78.3949,78.3949,4770.0
2018-04-23 12:50:00,92.78,92.93,92.78,92.88,6988.0,78.3865,78.5132,78.3865,78.471,6988.0
2018-04-23 12:55:00,92.85,92.91,92.84,92.91,3800.0,78.4456,78.4963,78.4372,78.4963,3800.0
2018-04-23 13:00:00,92.91,92.93,92.85,92.89,4900.0,78.4963,78.5132,78.4456,78.4794,4900.0
2018-04-23 13:05:00,92.93,93.0,92.88,92.89,6596.0,78.5132,78.5724,78.471,78.4794,6596.0
2018-04-23 13:10:00,92.91,93.02,92.91,93.0,3600.0,78.4963,78.5893,78.4963,78.5724,3600.0
2018-04-23 13:15:00,92.99,93.0,92.91,92.99,19796.0,78.5639,78.5724,78.4963,78.5639,19796.0
2018-04-23 13:20:00,92.95,92.99,92.93,92.97,4662.0,78.5301,78.5639,78.5132,78.547,4662.0
2018-04-23 13:25:00,92.95,93.03,92.95,93.02,4200.0,78.5301,78.5977,78.5301,78.5893,4200.0
2018-04-23 13:30:00,93.03,93.03,92.92,92.92,1900.0,78.5977,78.5977,78.5048,78.5048,1900.0
2018-04-23 13:35:00,92.94,93.01,92.94,92.95,3672.0,78.5217,78.5808,78.5217,78.5301,3672.0
2018-04-23 13:40:00,92.98,93.01,92.94,92.95,5700.0,78.5555,78.5808,78.5217,78.5301,5700.0
2018-04-23 13:45:00,92.96,93.0,92.96,92.96,5288.0,78.5386,78.5724,78.5386,78.5386,5288.0
2018-04-23 13:50:00,92.96,93.03,92.96,93.0,4656.0,78.5386,78.5977,78.5386,78.5724,4656.0
2018-04-23 13:55:00,92.98,92.98,92.87,92.89,6516.0,78.5555,78.5555,78.4625,78.4794,6516.0
2018-04-23 14:00:00,92.89,92.94,92.88,92.89,5514.0,78.4794,78.5217,78.471,78.4794,5514.0
2018-04-23 14:05:00,92.88,92.88,92.7,92.72,11671.0,78.471,78.471,78.3189,78.3358,11671.0
2018-04-23 14:10:00,92.7,92.73,92.66,92.67,10548.0,78.3189,78.3443,78.2851,78.2936,10548.0
2018-04-23 14:15:00,92.68,92.77,92.64,92.75,8068.0,78.302,78.3781,78.2682,78.3612,8068.0
2018-04-23 14:20:00,92.74,92.88,92.7,92.85,31541.0,78.3527,78.471,78.3189,78.4456,31541.0
2018-04-23 14:25:00,92.85,92.88,92.77,92.88,14163.0,78.4456,78.471,78.3781,78.471,14163.0
2018-04-23 14:30:00,92.87,92.92,92.84,92.84,7451.0,78.4625,78.5048,78.4372,78.4372,7451.0
2018-04-23 14:35:00,92.85,92.96,92.84,92.94,10467.0,78.4456,78.5386,78.4372,78.5217,10467.0
2018-04-23 14:40:00,92.94,93.03,92.93,92.99,9676.0,78.5217,78.5977,78.5132,78.5639,9676.0
2018-04-23 14:45:00,92.98,93.01,92.96,92.99,9086.0,78.5555,78.5808,78.5386,78.5639,9086.0
2018-04-23 14:50:00,92.98,93.0,92.89,92.9,11579.0,78.5555,78.5724,78.4794,78.4879,11579.0
2018-04-23 14:55:00,92.89,92.92,92.85,92.92,6051.0,78.4794,78.5048,78.4456,78.5048,6051.0
2018-04-23 15:00:00,92.9,93.05,92.88,93.02,7739.0,78.4879,78.6146,78.471,78.5893,7739.0
2018-04-23 15:05:00,93.02,93.05,93.0,93.0,6950.0,78.5893,78.6146,78.5724,78.5724,6950.0
2018-04-23 15:10:00,93.02,93.02,92.92,92.93,9205.0,78.5893,78.5893,78.5048,78.5132,9205.0
2018-04-23 15:15:00,92.92,93.01,92.89,93.0,9336.0,78.5048,78.5808,78.4794,78.5724,9336.0
2018-04-23 15:20:00,93.0,93.11,92.99,93.08,15378.0,78.5724,78.6653,78.5639,78.64,15378.0
2018-04-23 15:25:00,93.07,93.16,93.07,93.13,11667.0,78.6315,78.7075,78.6315,78.6822,11667.0
2018-04-23 15:30:00,93.13,93.23,93.13,93.17,25648.0,78.6822,78.7667,78.6822,78.716,25648.0
2018-04-23 15:35:00,93.16,93.26,93.15,93.26,22059.0,78.7075,78.792,78.6991,78.792,22059.0
2018-04-23 15:40:00,93.25,93.34,93.2,93.33,22430.0,78.7836,78.8596,78.7413,78.8512,22430.0
2018-04-23 15:45:00,93.36,93.41,93.34,93.36,23235.0,78.8765,78.9188,78.8596,78.8765,23235.0
2018-04-23 15:50:00,93.37,93.43,93.32,93.38,49192.0,78.885,78.9357,78.8427,78.8934,49192.0
2018-04-23 15:55:00,93.39,93.4,93.1,93.18,104796.0,78.9019,78.9103,78.6569,78.7244,104796.0
2018-04-24 09:30:00,93.47,93.83,93.2,93.22,19392.0,78.9695,79.2736,78.7413,78.7582,19392.0
2018-04-24 09:35:00,93.22,93.37,93.16,93.16,3347.0,78.7582,78.885,78.7075,78.7075,3347.0
2018-04-24 09:40:00,93.12,93.22,93.02,93.08,6359.0,78.6738,78.7582,78.5893,78.64,6359.0
2018-04-24 09:45:00,93.07,93.21,92.9,92.93,16762.0,78.6315,78.7498,78.4879,78.5132,16762.0
2018-04-24 09:50:00,92.92,93.04,92.82,92.87,10520.0,78.5048,78.6062,78.4203,78.4625,10520.0
2018-04-24 09:55:00,92.9,92.94,92.59,92.67,10307.0,78.4879,78.5217,78.226,78.2936,10307.0
2018-04-24 10:00:00,92.67,92.67,92.43,92.51,12182.0,78.2936,78.2936,78.0908,78.1584,12182.0
2018-04-24 10:05:00,92.48,92.52,92.34,92.37,10202.0,78.133,78.1668,78.0148,78.0401,10202.0
2018-04-24 10:10:00,92.38,92.47,92.2,92.23,16074.0,78.0486,78.1246,77.8965,77.9218,16074.0
2018-04-24 10:15:00,92.22,92.31,92.1,92.11,13568.0,77.9134,77.9894,77.812,77.8204,13568.0
2018-04-24 10:20:00,92.08,92.14,92.0,92.0,13765.0,77.7951,77.8458,77.7275,77.7275,13765.0
2018-04-24 10:25:00,92.02,92.05,91.93,91.98,13616.0,77.7444,77.7697,77.6684,77.7106,13616.0
2018-04-24 10:30:00,91.96,92.34,91.96,92.33,15212.0,77.6937,78.0148,77.6937,78.0063,15212.0
2018-04-24 10:35:00,92.31,92.48,92.28,92.47,30678.0,77.9894,78.133,77.9641,78.1246,30678.0
2018-04-24 10:40:00,92.45,92.67,92.45,92.64,6615.0,78.1077,78.2936,78.1077,78.2682,6615.0
2018-04-24 10:45:00,92.67,92.79,92.58,92.62,10698.0,78.2936,78.3949,78.2175,78.2513,10698.0
2018-04-24 10:50:00,92.62,92.73,92.6,92.64,16069.0,78.2513,78.3443,78.2344,78.2682,16069.0
2018-04-24 10:55:00,92.63,92.68,92.51,92.51,7382.0,78.2598,78.302,78.1584,78.1584,7382.0
2018-04-24 11:00:00,92.49,92.64,92.49,92.57,7621.0,78.1415,78.2682,78.1415,78.2091,7621.0
2018-04-24 11:05:00,92.6,92.64,92.29,92.4,36295.0,78.2344,78.2682,77.9725,78.0655,36295.0
2018-04-24 11:10:00,92.4,92.46,92.31,92.34,9676.0,78.0655,78.1161,77.9894,78.0148,9676.0
2018-04-24 11:15:00,92.4,92.64,92.35,92.59,17011.0,78.0655,78.2682,78.0232,78.226,17011.0
2018-04-24 11:20:00,92.59,92.7,92.53,92.57,8289.0,78.226,78.3189,78.1753,78.2091,8289.0
2018-04-24 11:25:00,92.54,92.54,92.35,92.39,7607.0,78.1837,78.1837,78.0232,78.057,7607.0
2018-04-24 11:30:00,92.4,92.47,92.35,92.37,5183.0,78.0655,78.1246,78.0232,78.0401,5183.0
2018-04-24 11:35:00,92.4,92.48,92.3,92.36,9899.0,78.0655,78.133,77.981,78.0317,9899.0
2018-04-24 11:40:00,92.38,92.49,92.36,92.43,3807.0,78.0486,78.1415,78.0317,78.0908,3807.0
2018-04-24 11:45:00,92.48,92.5,92.44,92.44,4349.0,78.133,78.1499,78.0992,78.0992,4349.0
2018-04-24 11:50:00,92.45,92.57,92.45,92.51,5880.0,78.1077,78.2091,78.1077,78.1584,5880.0
2018-04-24 11:55:00,92.49,92.5,92.44,92.46,8466.0,78.1415,78.1499,78.0992,78.1161,8466.0
2018-04-24 12:00:00,92.45,92.75,92.44,92.75,32540.0,78.1077,78.3612,78.0992,78.3612,32540.0
2018-04-24 12:05:00,92.76,92.88,92.59,92.59,22895.0,78.3696,78.471,78.226,78.226,22895.0
2018-04-24 12:10:00,92.59,92.64,92.51,92.57,9366.0,78.226,78.2682,78.1584,78.2091,9366.0
2018-04-24 12:15:00,92.56,92.59,92.39,92.52,12759.0,78.2006,78.226,78.057,78.1668,12759.0
2018-04-24 12:20:00,92.5,92.69,92.5,92.6,10800.0,78.1499,78.3105,78.1499,78.2344,10800.0
2018-04-24 12:25:00,92.56,92.66,92.54,92.62,9308.0,78.2006,78.2851,78.1837,78.2513,9308.0
2018-04-24 12:30:00,92.64,92.67,92.58,92.59,5972.0,78.2682,78.2936,78.2175,78.226,5972.0
2018-04-24 12:35:00,92.59,92.7,92.54,92.61,37298.0,78.226,78.3189,78.1837,78.2429,37298.0
2018-04-24 12:40:00,92.64,92.65,92.49,92.5,5975.0,78.2682,78.2767,78.1415,78.1499,5975.0
2018-04-24 12:45:00,92.49,92.58,92.49,92.51,6573.0,78.1415,78.2175,78.1415,78.1584,6573.0
2018-04-24 12:50:00,92.54,92.61,92.44,92.44,8575.0,78.1837,78.2429,78.0992,78.0992,8575.0
2018-04-24 12:55:00,92.45,92.47,92.24,92.24,8786.0,78.1077,78.1246,77.9303,77.9303,8786.0
2018-04-24 13:00:00,92.22,92.29,92.18,92.25,7394.0,77.9134,77.9725,77.8796,77.9387,7394.0
2018-04-24 13:05:00,92.26,92.3,92.22,92.22,29480.0,77.9472,77.981,77.9134,77.9134,29480.0
2018-04-24 13:10:00,92.23,92.28,92.16,92.28,3704.0,77.9218,77.9641,77.8627,77.9641,3704.0
2018-04-24 13:15:00,92.3,92.36,92.12,92.17,14244.0,77.981,78.0317,77.8289,77.8711,14244.0
2018-04-24 13:20:00,92.17,92.2,92.12,92.16,5635.0,77.8711,77.8965,77.8289,77.8627,5635.0
2018-04-24 13:25:00,92.15,92.22,92.08,92.16,9684.0,77.8542,77.9134,77.7951,77.8627,9684.0
2018-04-24 13:30:00,92.15,92.2,92.11,92.11,3843.0,77.8542,77.8965,77.8204,77.8204,3843.0
2018-04-24 13:35:00,92.12,92.18,92.07,92.07,11033.0,77.8289,77.8796,77.7866,77.7866,11033.0
2018-04-24 13:40:00,92.12,92.14,92.01,92.02,4505.0,77.8289,77.8458,77.736,77.7444,4505.0
2018-04-24 13:45:00,92.01,92.07,92.0,92.05,7444.0,77.736,77.7866,77.7275,77.7697,7444.0
2018-04-24 13:50:00,92.05,92.08,91.94,91.98,7753.0,77.7697,77.7951,77.6768,77.7106,7753.0
2018-04-24 13:55:00,91.97,92.04,91.94,92.04,10422.0,77.7022,77.7613,77.6768,77.7613,10422.0
2018-04-24 14:00:00,92.05,92.07,91.95,91.96,8068.0,77.7697,77.7866,77.6853,77.6937,8068.0
2018-04-24 14:05:00,91.98,92.04,91.92,92.04,5408.0,77.7106,77.7613,77.6599,77.7613,5408.0
2018-04-24 14:10:00,92.06,92.24,92.03,92.17,14349.0,77.7782,77.9303,77.7529,77.8711,14349.0
2018-04-24 14:15:00,92.2,92.28,92.18,92.22,12584.0,77.8965,77.9641,77.8796,77.9134,12584.0
2018-04-24 14:20:00,92.22,92.48,92.17,92.45,31275.0,77.9134,78.133,77.8711,78.1077,31275.0
2018-04-24 14:25:00,92.47,92.62,92.44,92.48,19756.0,78.1246,78.2513,78.0992,78.133,19756.0
2018-04-24 14:30:00,92.46,92.48,92.4,92.42,13350.0,78.1161,78.133,78.0655,78.0823,13350.0
2018-04-24 14:35:00,92.43,92.46,92.32,92.34,18988.0,78.0908,78.1161,77.9979,78.0148,18988.0
2018-04-24 14:40:00,92.35,92.59,92.32,92.59,15170.0,78.0232,78.226,77.9979,78.226,15170.0
2018-04-24 14:45:00,92.59,92.61,92.47,92.5,10443.0,78.226,78.2429,78.1246,78.1499,10443.0
2018-04-24 14:50:00,92.46,92.59,92.44,92.48,10075.0,78.1161,78.226,78.0992,78.133,10075.0
2018-04-24 14:55:00,92.5,92.69,92.49,92.69,10680.0,78.1499,78.3105,78.1415,78.3105,10680.0
2018-04-24 15:00:00,92.69,92.82,92.67,92.82,10528.0,78.3105,78.4203,78.2936,78.4203,10528.0
2018-04-24 15:05:00,92.82,93.11,92.68,93.11,49082.0,78.4203,78.6653,78.302,78.6653,49082.0
2018-04-24 15:10:00,93.09,93.11,92.85,93.03,31235.0,78.6484,78.6653,78.4456,78.5977,31235.0
2018-04-24 15:15:00,93.03,93.14,92.76,92.76,28266.0,78.5977,78.6907,78.3696,78.3696,28266.0
2018-04-24 15:20:00,92.76,93.0,92.73,93.0,33726.0,78.3696,78.5724,78.3443,78.5724,33726.0
2018-04-24 15:25:00,92.95,92.99,92.76,92.78,23769.0,78.5301,78.5639,78.3696,78.3865,23769.0
2018-04-24 15:30:00,92.78,92.81,92.6,92.65,37802.0,78.3865,78.4118,78.2344,78.2767,37802.0
2018-04-24 15:35:00,92.65,92.71,92.6,92.63,25009.0,78.2767,78.3274,78.2344,78.2598,25009.0
2018-04-24 15:40:00,92.61,92.61,92.37,92.45,28517.0,78.2429,78.2429,78.0401,78.1077,28517.0
2018-04-24 15:45:00,92.47,92.76,92.45,92.66,29346.0,78.1246,78.3696,78.1077,78.2851,29346.0
2018-04-24 15:50:00,92.67,92.75,92.66,92.66,31568.0,78.2936,78.3612,78.2851,78.2851,31568.0
2018-04-24 15:55:00,92.67,92.85,92.58,92.79,80601.0,78.2936,78.4456,78.2175,78.3949,80601.0
2018-04-25 09:30:00,92.6,93.19,92.51,92.63,23191.0,78.2344,78.7329,78.1584,78.2598,23191.0
2018-04-25 09:35:00,92.52,92.73,92.52,92.61,7984.0,78.1668,78.3443,78.1668,78.2429,7984.0
2018-04-25 09:40:00,92.65,92.96,92.64,92.96,9178.0,78.2767,78.5386,78.2682,78.5386,9178.0
2018-04-25 09:45:00,92.93,93.04,92.73,93.04,13550.0,78.5132,78.6062,78.3443,78.6062,13550.0
2018-04-25 09:50:00,93.0,93.11,92.88,93.11,4818.0,78.5724,78.6653,78.471,78.6653,4818.0
2018-04-25 09:55:00,93.12,93.53,93.12,93.41,23926.0,78.6738,79.0201,78.6738,78.9188,23926.0
2018-04-25 10:00:00,93.42,93.55,93.21,93.55,15009.0,78.9272,79.037,78.7498,79.037,15009.0
2018-04-25 10:05:00,93.55,93.69,93.42,93.69,10528.0,79.037,79.1553,78.9272,79.1553,10528.0
2018-04-25 10:10:00,93.64,93.85,93.63,93.82,9959.0,79.1131,79.2905,79.1046,79.2652,9959.0
2018-04-25 10:15:00,93.82,93.93,93.75,93.75,9404.0,79.2652,79.3581,79.206,79.206,9404.0
2018-04-25 10:20:00,93.75,94.04,93.73,93.92,12220.0,79.206,79.451,79.1891,79.3496,12220.0
2018-04-25 10:25:00,93.92,93.96,93.66,93.69,7676.0,79.3496,79.3834,79.13,79.1553,7676.0
2018-04-25 10:30:00,93.65,93.73,93.61,93.62,8710.0,79.1215,79.1891,79.0877,79.0962,8710.0
2018-04-25 10:35:00,93.5,93.66,93.44,93.44,9028.0,78.9948,79.13,78.9441,78.9441,9028.0
2018-04-25 10:40:00,93.4,93.48,93.39,93.48,6000.0,78.9103,78.9779,78.9019,78.9779,6000.0
2018-04-25 10:45:00,93.5,93.53,93.32,93.33,5860.0,78.9948,79.0201,78.8427,78.8512,5860.0
2018-04-25 10:50:00,93.29,93.36,93.24,93.26,5500.0,78.8174,78.8765,78.7751,78.792,5500.0
2018-04-25 10:55:00,93.26,93.33,93.19,93.33,3913.0,78.792,78.8512,78.7329,78.8512,3913.0
2018-04-25 11:00:00,93.31,93.32,93.15,93.2,5508.0,78.8343,78.8427,78.6991,78.7413,5508.0
2018-04-25 11:05:00,93.2,93.38,93.12,93.38,4622.0,78.7413,78.8934,78.6738,78.8934,4622.0
2018-04-25 11:10:00,93.34,93.41,93.12,93.12,11907.0,78.8596,78.9188,78.6738,78.6738,11907.0
2018-04-25 11:15:00,93.09,93.11,92.93,93.07,8056.0,78.6484,78.6653,78.5132,78.6315,8056.0
2018-04-25 11:20:00,93.1,93.1,93.02,93.02,7983.0,78.6569,78.6569,78.5893,78.5893,7983.0
2018-04-25 11:25:00,93.02,93.06,93.02,93.05,3003.0,78.5893,78.6231,78.5893,78.6146,3003.0
2018-04-25 11:30:00,93.08,93.21,93.08,93.16,6206.0,78.64,78.7498,78.64,78.7075,6206.0
2018-04-25 11:35:00,93.15,93.16,93.09,93.12,1500.0,78.6991,78.7075,78.6484,78.6738,1500.0
2018-04-25 11:40:00,93.15,93.34,93.14,93.33,7396.0,78.6991,78.8596,78.6907,78.8512,7396.0
2018-04-25 11:45:00,93.3,93.35,93.27,93.3,6838.0,78.8258,78.8681,78.8005,78.8258,6838.0
2018-04-25 11:50:00,93.29,93.45,93.28,93.42,2658.0,78.8174,78.9526,78.8089,78.9272,2658.0
2018-04-25 11:55:00,93.42,93.48,93.33,93.33,7776.0,78.9272,78.9779,78.8512,78.8512,7776.0
2018-04-25 12:00:00,93.28,93.44,93.28,93.37,3368.0,78.8089,78.9441,78.8089,78.885,3368.0
2018-04-25 12:05:00,93.38,93.47,93.34,93.44,5357.0,78.8934,78.9695,78.8596,78.9441,5357.0
2018-04-25 12:10:00,93.44,93.45,93.31,93.34,4841.0,78.9441,78.9526,78.8343,78.8596,4841.0
2018-04-25 12:15:00,93.36,93.48,93.36,93.45,1500.0,78.8765,78.9779,78.8765,78.9526,1500.0
2018-04-25 12:20:00,93.5,93.52,93.46,93.46,6247.0,78.9948,79.0117,78.961,78.961,6247.0
2018-04-25 12:25:00,93.44,93.64,93.44,93.64,8037.0,78.9441,79.1131,78.9441,79.1131,8037.0
2018-04-25 12:30:00,93.6,93.75,93.58,93.75,7000.0,79.0793,79.206,79.0624,79.206,7000.0
2018-04-25 12:35:00,93.72,93.72,93.57,93.59,6017.0,79.1807,79.1807,79.0539,79.0708,6017.0
2018-04-25 12:40:00,93.59,93.62,93.48,93.56,9162.0,79.0708,79.0962,78.9779,79.0455,9162.0
2018-04-25 12:45:00,93.59,93.6,93.42,93.42,2500.0,79.0708,79.0793,78.9272,78.9272,2500.0
2018-04-25 12:50:00,93.4,93.44,93.28,93.3,5157.0,78.9103,78.9441,78.8089,78.8258,5157.0
2018-04-25 12:55:00,93.32,93.4,93.29,93.32,5135.0,78.8427,78.9103,78.8174,78.8427,5135.0
2018-04-25 13:00:00,93.33,93.47,93.33,93.41,11225.0,78.8512,78.9695,78.8512,78.9188,11225.0
2018-04-25 13:05:00,93.44,93.46,93.38,93.38,4696.0,78.9441,78.961,78.8934,78.8934,4696.0
2018-04-25 13:10:00,93.38,93.43,93.29,93.41,8959.0,78.8934,78.9357,78.8174,78.9188,8959.0
2018-04-25 13:15:00,93.38,93.44,93.24,93.3,6524.0,78.8934,78.9441,78.7751,78.8258,6524.0
2018-04-25 13:20:00,93.28,93.32,93.27,93.32,3140.0,78.8089,78.8427,78.8005,78.8427,3140.0
2018-04-25 13:25:00,93.36,93.53,93.36,93.44,8537.0,78.8765,79.0201,78.8765,78.9441,8537.0
2018-04-25 13:30:00,93.43,93.6,93.42,93.58,6300.0,78.9357,79.0793,78.9272,79.0624,6300.0
2018-04-25 13:35:00,93.51,93.51,93.35,93.38,4105.0,79.0033,79.0033,78.8681,78.8934,4105.0
2018-04-25 13:40:00,93.36,93.57,93.33,93.54,16097.0,78.8765,79.0539,78.8512,79.0286,16097.0
2018-04-25 13:45:00,93.46,93.71,93.46,93.57,17552.0,78.961,79.1722,78.961,79.0539,17552.0
2018-04-25 13:50:00,93.55,93.67,93.55,93.67,5600.0,79.037,79.1384,79.037,79.1384,5600.0
2018-04-25 13:55:00,93.68,93.77,93.68,93.75,9758.0,79.1469,79.2229,79.1469,79.206,9758.0
2018-04-25 14:00:00,93.74,93.88,93.67,93.87,15705.0,79.1976,79.3158,79.1384,79.3074,15705.0
2018-04-25 14:05:00,93.89,93.95,93.77,93.81,19514.0,79.3243,79.375,79.2229,79.2567,19514.0
2018-04-25 14:10:00,93.79,94.25,93.78,93.78,35891.0,79.2398,79.6284,79.2314,79.2314,35891.0
2018-04-25 14:15:00,93.83,93.98,93.8,93.97,13902.0,79.2736,79.4003,79.2483,79.3919,13902.0
2018-04-25 14:20:00,93.95,93.98,93.88,93.9,12904.0,79.375,79.4003,79.3158,79.3327,12904.0
2018-04-25 14:25:00,93.9,93.99,93.86,93.91,14207.0,79.3327,79.4088,79.299,79.3412,14207.0
2018-04-25 14:30:00,93.86,93.99,93.77,93.95,13900.0,79.299,79.4088,79.2229,79.375,13900.0
2018-04-25 14:35:00,93.94,93.95,93.78,93.82,13032.0,79.3665,79.375,79.2314,79.2652,13032.0
2018-04-25 14:40:00,93.82,94.02,93.82,93.92,10723.0,79.2652,79.4341,79.2652,79.3496,10723.0
2018-04-25 14:45:00,93.89,93.89,93.78,93.8,9207.0,79.3243,79.3243,79.2314,79.2483,9207.0
2018-04-25 14:50:00,93.78,93.85,93.72,93.8,10556.0,79.2314,79.2905,79.1807,79.2483,10556.0
2018-04-25 14:55:00,93.78,93.9,93.75,93.88,7369.0,79.2314,79.3327,79.206,79.3158,7369.0
2018-04-25 15:00:00,93.87,93.95,93.81,93.92,17342.0,79.3074,79.375,79.2567,79.3496,17342.0
2018-04-25 15:05:00,93.89,94.06,93.88,94.06,33176.0,79.3243,79.4679,79.3158,79.4679,33176.0
2018-04-25 15:10:00,94.04,94.1,94.0,94.09,58946.0,79.451,79.5017,79.4172,79.4933,58946.0
2018-04-25 15:15:00,94.1,94.2,94.09,94.15,31702.0,79.5017,79.5862,79.4933,79.544,31702.0
2018-04-25 15:20:00,94.15,94.15,94.02,94.06,29546.0,79.544,79.544,79.4341,79.4679,29546.0
2018-04-25 15:25:00,94.07,94.17,94.07,94.15,19260.0,79.4764,79.5609,79.4764,79.544,19260.0
2018-04-25 15:30:00,94.15,94.25,94.1,94.11,43625.0,79.544,79.6284,79.5017,79.5102,43625.0
2018-04-25 15:35:00,94.12,94.12,93.86,93.86,28427.0,79.5186,79.5186,79.299,79.299,28427.0
2018-04-25 15:40:00,93.87,93.92,93.66,93.74,41208.0,79.3074,79.3496,79.13,79.1976,41208.0
2018-04-25 15:45:00,93.72,93.73,93.5,93.51,52585.0,79.1807,79.1891,78.9948,79.0033,52585.0
2018-04-25 15:50:00,93.54,93.57,93.46,93.47,42610.0,79.0286,79.0539,78.961,78.9695,42610.0
2018-04-25 15:55:00,93.46,93.55,93.42,93.55,84159.0,78.961,79.037,78.9272,79.037,84159.0
2018-04-26 09:30:00,93.01,94.5,92.86,93.44,67403.0,78.5808,79.8397,78.4541,78.9441,67403.0
2018-04-26 09:35:00,93.26,93.8,92.51,93.05,131480.0,78.792,79.2483,78.1584,78.6146,131480.0
2018-04-26 09:40:00,93.12,93.12,92.52,92.52,41237.0,78.6738,78.6738,78.1668,78.1668,41237.0
2018-04-26 09:45:00,92.59,92.73,91.4,92.01,113073.0,78.226,78.3443,77.2206,77.736,113073.0
2018-04-26 09:50:00,92.1,92.48,91.6,91.72,42930.0,77.812,78.133,77.3896,77.4909,42930.0
2018-04-26 09:55:00,91.77,92.3,91.61,91.92,33193.0,77.5332,77.981,77.398,77.6599,33193.0
2018-04-26 10:00:00,91.92,92.24,91.78,92.19,23879.0,77.6599,77.9303,77.5416,77.888,23879.0
2018-04-26 10:05:00,92.25,92.57,92.18,92.5,40955.0,77.9387,78.2091,77.8796,78.1499,40955.0
2018-04-26 10:10:00,92.55,92.55,92.18,92.25,50446.0,78.1922,78.1922,77.8796,77.9387,50446.0
2018-04-26 10:15:00,92.23,93.17,92.23,92.59,82829.0,77.9218,78.716,77.9218,78.226,82829.0
2018-04-26 10:20:00,92.67,93.03,92.66,92.78,24618.0,78.2936,78.5977,78.2851,78.3865,24618.0
2018-04-26 10:25:00,92.73,93.15,92.67,93.15,28654.0,78.3443,78.6991,78.2936,78.6991,28654.0
2018-04-26 10:30:00,93.12,93.15,92.89,93.08,10997.0,78.6738,78.6991,78.4794,78.64,10997.0
2018-04-26 10:35:00,93.08,93.17,92.91,93.16,22776.0,78.64,78.716,78.4963,78.7075,22776.0
2018-04-26 10:40:00,93.19,93.7,93.19,93.44,34641.0,78.7329,79.1638,78.7329,78.9441,34641.0
2018-04-26 10:45:00,93.43,93.69,93.4,93.43,9744.0,78.9357,79.1553,78.9103,78.9357,9744.0
2018-04-26 10:50:00,93.42,93.45,93.2,93.2,31310.0,78.9272,78.9526,78.7413,78.7413,31310.0
2018-04-26 10:55:00,93.24,93.32,93.08,93.13,37209.0,78.7751,78.8427,78.64,78.6822,37209.0
2018-04-26 11:00:00,93.12,93.4,93.06,93.14,27027.0,78.6738,78.9103,78.6231,78.6907,27027.0
2018-04-26 11:05:00,93.14,93.2,92.68,92.9,24624.0,78.6907,78.7413,78.302,78.4879,24624.0
2018-04-26 11:10:00,92.92,92.92,92.63,92.84,19532.0,78.5048,78.5048,78.2598,78.4372,19532.0
2018-04-26 11:15:00,92.84,92.89,92.65,92.82,17687.0,78.4372,78.4794,78.2767,78.4203,17687.0
2018-04-26 11:20:00,92.8,92.91,92.67,92.83,28391.0,78.4034,78.4963,78.2936,78.4287,28391.0
2018-04-26 11:25:00,92.82,92.87,92.57,92.6,12824.0,78.4203,78.4625,78.2091,78.2344,12824.0
2018-04-26 11:30:00,92.6,92.6,92.3,92.3,16056.0,78.2344,78.2344,77.981,77.981,16056.0
2018-04-26 11:35:00,92.3,92.61,92.28,92.51,25330.0,77.981,78.2429,77.9641,78.1584,25330.0
2018-04-26 11:40:00,92.48,93.01,92.38,92.52,35659.0,78.133,78.5808,78.0486,78.1668,35659.0
2018-04-26 11:45:00,92.51,92.62,92.45,92.6,13673.0,78.1584,78.2513,78.1077,78.2344,13673.0
2018-04-26 11:50:00,92.6,92.71,92.43,92.5,18735.0,78.2344,78.3274,78.0908,78.1499,18735.0
2018-04-26 11:55:00,92.5,92.73,92.44,92.7,8244.0,78.1499,78.3443,78.0992,78.3189,8244.0
2018-04-26 12:00:00,92.69,93.02,92.69,93.02,9495.0,78.3105,78.5893,78.3105,78.5893,9495.0
2018-04-26 12:05:00,93.0,93.23,92.96,93.23,7303.0,78.5724,78.7667,78.5386,78.7667,7303.0
2018-04-26 12:10:00,93.24,93.28,93.04,93.04,8036.0,78.7751,78.8089,78.6062,78.6062,8036.0
2018-04-26 12:15:00,93.02,93.19,93.01,93.06,8632.0,78.5893,78.7329,78.5808,78.6231,8632.0
2018-04-26 12:20:00,93.04,93.15,93.03,93.04,4401.0,78.6062,78.6991,78.5977,78.6062,4401.0
2018-04-26 12:25:00,93.03,93.09,92.95,93.06,8559.0,78.5977,78.6484,78.5301,78.6231,8559.0
2018-04-26 12:30:00,93.08,93.08,92.78,92.83,10460.0,78.64,78.64,78.3865,78.4287,10460.0
2018-04-26 12:35:00,92.83,92.9,92.74,92.87,8291.0,78.4287,78.4879,78.3527,78.4625,8291.0
2018-04-26 12:40:00,92.85,92.91,92.79,92.79,1400.0,78.4456,78.4963,78.3949,78.3949,1400.0
2018-04-26 12:45:00,92.8,92.83,92.73,92.76,4249.0,78.4034,78.4287,78.3443,78.3696,4249.0
2018-04-26 12:50:00,92.77,92.91,92.77,92.88,6933.0,78.3781,78.4963,78.3781,78.471,6933.0
2018-04-26 12:55:00,92.89,92.93,92.84,92.84,8192.0,78.4794,78.5132,78.4372,78.4372,8192.0
2018-04-26 13:00:00,92.82,93.0,92.82,93.0,6228.0,78.4203,78.5724,78.4203,78.5724,6228.0
2018-04-26 13:05:00,92.98,92.98,92.77,92.8,7781.0,78.5555,78.5555,78.3781,78.4034,7781.0
2018-04-26 13:10:00,92.79,92.84,92.56,92.56,19246.0,78.3949,78.4372,78.2006,78.2006,19246.0
2018-04-26 13:15:00,92.56,92.75,92.53,92.74,23240.0,78.2006,78.3612,78.1753,78.3527,23240.0
2018-04-26 13:20:00,92.73,92.94,92.71,92.8,22119.0,78.3443,78.5217,78.3274,78.4034,22119.0
2018-04-26 13:25:00,92.79,92.8,92.65,92.77,19637.0,78.3949,78.4034,78.2767,78.3781,19637.0
2018-04-26 13:30:00,92.75,92.89,92.7,92.76,20051.0,78.3612,78.4794,78.3189,78.3696,20051.0
2018-04-26 13:35:00,92.76,92.79,92.49,92.57,21619.0,78.3696,78.3949,78.1415,78.2091,21619.0
2018-04-26 13:40:00,92.61,92.71,92.38,92.39,37608.0,78.2429,78.3274,78.0486,78.057,37608.0
2018-04-26 13:45:00,92.37,92.48,92.32,92.32,14784.0,78.0401,78.133,77.9979,77.9979,14784.0
2018-04-26 13:50:00,92.32,92.53,92.32,92.45,20604.0,77.9979,78.1753,77.9979,78.1077,20604.0
2018-04-26 13:55:00,92.47,92.82,92.37,92.7,16018.0,78.1246,78.4203,78.0401,78.3189,16018.0
2018-04-26 14:00:00,92.68,92.78,92.64,92.66,19312.0,78.302,78.3865,78.2682,78.2851,19312.0
2018-04-26 14:05:00,92.68,92.68,92.52,92.6,16596.0,78.302,78.302,78.1668,78.2344,16596.0
2018-04-26 14:10:00,92.59,92.83,92.55,92.83,10949.0,78.226,78.4287,78.1922,78.4287,10949.0
2018-04-26 14:15:00,92.8,92.86,92.74,92.86,25061.0,78.4034,78.4541,78.3527,78.4541,25061.0
2018-04-26 14:20:00,92.88,92.95,92.79,92.86,14373.0,78.471,78.5301,78.3949,78.4541,14373.0
2018-04-26 14:25:00,92.85,92.9,92.69,92.82,14073.0,78.4456,78.4879,78.3105,78.4203,14073.0
2018-04-26 14:30:00,92.83,92.86,92.71,92.74,17673.0,78.4287,78.4541,78.3274,78.3527,17673.0
2018-04-26 14:35:00,92.77,92.86,92.55,92.67,24709.0,78.3781,78.4541,78.1922,78.2936,24709.0
2018-04-26 14:40:00,92.68,92.91,92.67,92.83,16973.0,78.302,78.4963,78.2936,78.4287,16973.0
2018-04-26 14:45:00,92.88,92.89,92.68,92.79,14787.0,78.471,78.4794,78.302,78.3949,14787.0
2018-04-26 14:50:00,92.82,92.82,92.43,92.61,33799.0,78.4203,78.4203,78.0908,78.2429,33799.0
2018-04-26 14:55:00,92.62,92.82,92.62,92.79,16508.0,78.2513,78.4203,78.2513,78.3949,16508.0
2018-04-26 15:00:00,92.77,92.82,92.7,92.7,25064.0,78.3781,78.4203,78.3189,78.3189,25064.0
2018-04-26 15:05:00,92.74,92.91,92.7,92.77,22542.0,78.3527,78.4963,78.3189,78.3781,22542.0
2018-04-26 15:10:00,92.81,93.0,92.75,93.0,191635.0,78.4118,78.5724,78.3612,78.5724,191635.0
2018-04-26 15:15:00,92.96,93.36,92.94,93.13,29008.0,78.5386,78.8765,78.5217,78.6822,29008.0
2018-04-26 15:20:00,93.11,93.17,92.98,93.1,19687.0,78.6653,78.716,78.5555,78.6569,19687.0
2018-04-26 15:25:00,93.12,93.13,92.91,93.0,22765.0,78.6738,78.6822,78.4963,78.5724,22765.0
2018-04-26 15:30:00,93.0,93.13,92.98,93.03,46689.0,78.5724,78.6822,78.5555,78.5977,46689.0
2018-04-26 15:35:00,93.04,93.28,92.69,93.26,856844.0,78.6062,78.8089,78.3105,78.792,856844.0
2018-04-26 15:40:00,93.27,93.49,93.22,93.33,46228.0,78.8005,78.9864,78.7582,78.8512,46228.0
2018-04-26 15:45:00,93.34,93.34,93.16,93.29,39613.0,78.8596,78.8596,78.7075,78.8174,39613.0
2018-04-26 15:50:00,93.27,93.27,93.11,93.25,43097.0,78.8005,78.8005,78.6653,78.7836,43097.0
2018-04-26 15:55:00,93.25,93.3,93.15,93.29,127876.0,78.7836,78.8258,78.6991,78.8174,127876.0
2018-04-27 09:30:00,92.29,92.68,92.03,92.31,60485.0,77.9725,78.302,77.7529,77.9894,60485.0
2018-04-27 09:35:00,92.46,92.95,92.4,92.84,13777.0,78.1161,78.5301,78.0655,78.4372,13777.0
2018-04-27 09:40:00,92.84,93.4,92.83,92.94,18890.0,78.4372,78.9103,78.4287,78.5217,18890.0
2018-04-27 09:45:00,92.8,92.96,92.52,92.81,21834.0,78.4034,78.5386,78.1668,78.4118,21834.0
2018-04-27 09:50:00,92.78,93.08,92.7,93.01,15552.0,78.3865,78.64,78.3189,78.5808,15552.0
2018-04-27 09:55:00,93.08,93.25,92.94,93.12,13020.0,78.64,78.7836,78.5217,78.6738,13020.0
2018-04-27 10:00:00,93.1,93.28,92.98,93.01,22827.0,78.6569,78.8089,78.5555,78.5808,22827.0
2018-04-27 10:05:00,93.02,93.22,92.97,93.09,14209.0,78.5893,78.7582,78.547,78.6484,14209.0
2018-04-27 10:10:00,93.12,93.93,93.12,93.86,62120.0,78.6738,79.3581,78.6738,79.299,62120.0
2018-04-27 10:15:00,93.85,93.85,93.36,93.41,18300.0,79.2905,79.2905,78.8765,78.9188,18300.0
2018-04-27 10:20:00,93.44,93.8,93.44,93.74,40454.0,78.9441,79.2483,78.9441,79.1976,40454.0
2018-04-27 10:25:00,93.74,94.09,93.66,94.09,28655.0,79.1976,79.4933,79.13,79.4933,28655.0
2018-04-27 10:30:00,94.08,94.12,93.55,93.66,36859.0,79.4848,79.5186,79.037,79.13,36859.0
2018-04-27 10:35:00,93.63,93.7,93.49,93.63,23563.0,79.1046,79.1638,78.9864,79.1046,23563.0
2018-04-27 10:40:00,93.65,93.7,93.54,93.55,13213.0,79.1215,79.1638,79.0286,79.037,13213.0
2018-04-27 10:45:00,93.58,93.73,93.52,93.59,10432.0,79.0624,79.1891,79.0117,79.0708,10432.0
2018-04-27 10:50:00,93.58,93.78,93.56,93.7,18187.0,79.0624,79.2314,79.0455,79.1638,18187.0
2018-04-27 10:55:00,93.71,93.81,93.71,93.78,11647.0,79.1722,79.2567,79.1722,79.2314,11647.0
2018-04-27 11:00:00,93.77,93.8,93.57,93.57,17282.0,79.2229,79.2483,79.0539,79.0539,17282.0
2018-04-27 11:05:00,93.52,93.66,93.52,93.57,12447.0,79.0117,79.13,79.0117,79.0539,12447.0
2018-04-27 11:10:00,93.58,93.62,93.55,93.59,10828.0,79.0624,79.0962,79.037,79.0708,10828.0
2018-04-27 11:15:00,93.57,93.6,93.31,93.31,13913.0,79.0539,79.0793,78.8343,78.8343,13913.0
2018-04-27 11:20:00,93.31,93.35,93.29,93.32,13629.0,78.8343,78.8681,78.8174,78.8427,13629.0
2018-04-27 11:25:00,93.32,93.39,93.31,93.34,17337.0,78.8427,78.9019,78.8343,78.8596,17337.0
2018-04-27 11:30:00,93.33,93.65,93.33,93.59,57859.0,78.8512,79.1215,78.8512,79.0708,57859.0
2018-04-27 11:35:00,93.61,93.83,93.59,93.75,32673.0,79.0877,79.2736,79.0708,79.206,32673.0
2018-04-27 11:40:00,93.73,93.8,93.65,93.68,12320.0,79.1891,79.2483,79.1215,79.1469,12320.0
2018-04-27 11:45:00,93.66,93.83,93.62,93.83,19349.0,79.13,79.2736,79.0962,79.2736,19349.0
2018-04-27 11:50:00,93.84,93.88,93.6,93.72,12643.0,79.2821,79.3158,79.0793,79.1807,12643.0
2018-04-27 11:55:00,93.72,93.73,93.59,93.64,15152.0,79.1807,79.1891,79.0708,79.1131,15152.0
2018-04-27 12:00:00,93.62,93.77,93.58,93.77,20023.0,79.0962,79.2229,79.0624,79.2229,20023.0
2018-04-27 12:05:00,93.74,93.79,93.48,93.49,14138.0,79.1976,79.2398,78.9779,78.9864,14138.0
2018-04-27 12:10:00,93.48,93.57,93.39,93.44,14169.0,78.9779,79.0539,78.9019,78.9441,14169.0
2018-04-27 12:15:00,93.45,93.45,93.32,93.32,12297.0,78.9526,78.9526,78.8427,78.8427,12297.0
2018-04-27 12:20:00,93.32,93.35,93.22,93.29,11531.0,78.8427,78.8681,78.7582,78.8174,11531.0
2018-04-27 12:25:00,93.27,93.39,93.25,93.37,13349.0,78.8005,78.9019,78.7836,78.885,13349.0
2018-04-27 12:30:00,93.38,93.5,93.36,93.45,13508.0,78.8934,78.9948,78.8765,78.9526,13508.0
2018-04-27 12:35:00,93.47,93.47,93.36,93.41,7471.0,78.9695,78.9695,78.8765,78.9188,7471.0
2018-04-27 12:40:00,93.38,93.4,93.32,93.34,12548.0,78.8934,78.9103,78.8427,78.8596,12548.0
2018-04-27 12:45:00,93.36,93.36,93.3,93.36,6741.0,78.8765,78.8765,78.8258,78.8765,6741.0
2018-04-27 12:50:00,93.37,93.46,93.36,93.45,14074.0,78.885,78.961,78.8765,78.9526,14074.0
2018-04-27 12:55:00,93.46,93.55,93.46,93.55,11048.0,78.961,79.037,78.961,79.037,11048.0
2018-04-27 13:00:00,93.56,93.64,93.52,93.55,15295.0,79.0455,79.1131,79.0117,79.037,15295.0
2018-04-27 13:05:00,93.56,93.62,93.53,93.62,13570.0,79.0455,79.0962,79.0201,79.0962,13570.0
2018-04-27 13:10:00,93.61,93.65,93.56,93.6,6864.0,79.0877,79.1215,79.0455,79.0793,6864.0
2018-04-27 13:15:00,93.6,93.62,93.54,93.54,8436.0,79.0793,79.0962,79.0286,79.0286,8436.0
2018-04-27 13:20:00,93.54,93.55,93.48,93.48,10427.0,79.0286,79.037,78.9779,78.9779,10427.0
2018-04-27 13:25:00,93.48,93.59,93.48,93.54,15921.0,78.9779,79.0708,78.9779,79.0286,15921.0
2018-04-27 13:30:00,93.51,93.52,93.37,93.37,11301.0,79.0033,79.0117,78.885,78.885,11301.0
2018-04-27 13:35:00,93.35,93.41,93.33,93.35,10279.0,78.8681,78.9188,78.8512,78.8681,10279.0
2018-04-27 13:40:00,93.37,93.39,93.27,93.32,11276.0,78.885,78.9019,78.8005,78.8427,11276.0
2018-04-27 13:45:00,93.35,93.37,93.22,93.22,7925.0,78.8681,78.885,78.7582,78.7582,7925.0
2018-04-27 13:50:00,93.22,93.22,93.14,93.2,8152.0,78.7582,78.7582,78.6907,78.7413,8152.0
2018-04-27 13:55:00,93.17,93.25,93.15,93.17,12800.0,78.716,78.7836,78.6991,78.716,12800.0
2018-04-27 14:00:00,93.2,93.24,93.17,93.2,5254.0,78.7413,78.7751,78.716,78.7413,5254.0
2018-04-27 14:05:00,93.2,93.3,93.18,93.27,11036.0,78.7413,78.8258,78.7244,78.8005,11036.0
2018-04-27 14:10:00,93.26,93.26,93.2,93.22,13513.0,78.792,78.792,78.7413,78.7582,13513.0
2018-04-27 14:15:00,93.2,93.23,93.18,93.2,14190.0,78.7413,78.7667,78.7244,78.7413,14190.0
2018-04-27 14:20:00,93.19,93.27,93.16,93.27,14072.0,78.7329,78.8005,78.7075,78.8005,14072.0
2018-04-27 14:25:00,93.27,93.32,93.26,93.31,9717.0,78.8005,78.8427,78.792,78.8343,9717.0
2018-04-27 14:30:00,93.31,93.36,93.29,93.36,8461.0,78.8343,78.8765,78.8174,78.8765,8461.0
2018-04-27 14:35:00,93.36,93.43,93.36,93.41,9294.0,78.8765,78.9357,78.8765,78.9188,9294.0
2018-04-27 14:40:00,93.4,93.44,93.36,93.43,15992.0,78.9103,78.9441,78.8765,78.9357,15992.0
2018-04-27 14:45:00,93.44,93.47,93.41,93.45,12150.0,78.9441,78.9695,78.9188,78.9526,12150.0
2018-04-27 14:50:00,93.45,93.54,93.43,93.51,15775.0,78.9526,79.0286,78.9357,79.0033,15775.0
2018-04-27 14:55:00,93.51,93.53,93.47,93.5,12350.0,79.0033,79.0201,78.9695,78.9948,12350.0
2018-04-27 15:00:00,93.49,93.49,93.42,93.45,30614.0,78.9864,78.9864,78.9272,78.9526,30614.0
2018-04-27 15:05:00,93.45,93.61,93.45,93.55,20427.0,78.9526,79.0877,78.9526,79.037,20427.0
2018-04-27 15:10:00,93.56,93.63,93.54,93.58,16626.0,79.0455,79.1046,79.0286,79.0624,16626.0
2018-04-27 15:15:00,93.57,93.58,93.51,93.56,17329.0,79.0539,79.0624,79.0033,79.0455,17329.0
2018-04-27 15:20:00,93.56,93.64,93.52,93.63,17855.0,79.0455,79.1131,79.0117,79.1046,17855.0
2018-04-27 15:25:00,93.63,93.64,93.55,93.59,17393.0,79.1046,79.1131,79.037,79.0708,17393.0
2018-04-27 15:30:00,93.59,93.6,93.52,93.52,23498.0,79.0708,79.0793,79.0117,79.0117,23498.0
2018-04-27 15:35:00,93.53,93.54,93.24,93.26,30982.0,79.0201,79.0286,78.7751,78.792,30982.0
2018-04-27 15:40:00,93.26,93.3,93.18,93.19,25249.0,78.792,78.8258,78.7244,78.7329,25249.0
2018-04-27 15:45:00,93.18,93.34,93.16,93.34,36717.0,78.7244,78.8596,78.7075,78.8596,36717.0
2018-04-27 15:50:00,93.34,93.42,93.29,93.4,46419.0,78.8596,78.9272,78.8174,78.9103,46419.0
2018-04-27 15:55:00,93.4,93.42,93.3,93.38,84985.0,78.9103,78.9272,78.8258,78.8934,84985.0
2018-04-30 09:30:00,93.57,93.94,93.5,93.74,16682.0,79.0539,79.3665,78.9948,79.1976,16682.0
2018-04-30 09:35:00,93.89,94.0,93.25,93.25,8443.0,79.3243,79.4172,78.7836,78.7836,8443.0
2018-04-30 09:40:00,93.21,93.55,93.2,93.55,11068.0,78.7498,79.037,78.7413,79.037,11068.0
2018-04-30 09:45:00,93.56,93.57,93.31,93.41,7077.0,79.0455,79.0539,78.8343,78.9188,7077.0
2018-04-30 09:50:00,93.39,93.45,93.17,93.33,11295.0,78.9019,78.9526,78.716,78.8512,11295.0
2018-04-30 09:55:00,93.37,93.41,93.21,93.33,15268.0,78.885,78.9188,78.7498,78.8512,15268.0
2018-04-30 10:00:00,93.37,93.4,93.03,93.12,14936.0,78.885,78.9103,78.5977,78.6738,14936.0
2018-04-30 10:05:00,93.12,93.3,93.09,93.2,6726.0,78.6738,78.8258,78.6484,78.7413,6726.0
2018-04-30 10:10:00,93.23,93.42,93.16,93.4,6310.0,78.7667,78.9272,78.7075,78.9103,6310.0
2018-04-30 10:15:00,93.4,93.42,93.3,93.38,6702.0,78.9103,78.9272,78.8258,78.8934,6702.0
2018-04-30 10:20:00,93.4,93.41,93.11,93.19,12901.0,78.9103,78.9188,78.6653,78.7329,12901.0
2018-04-30 10:25:00,93.15,93.19,92.93,92.94,5446.0,78.6991,78.7329,78.5132,78.5217,5446.0
2018-04-30 10:30:00,92.9,92.98,92.82,92.82,7575.0,78.4879,78.5555,78.4203,78.4203,7575.0
2018-04-30 10:35:00,92.8,92.97,92.8,92.84,8443.0,78.4034,78.547,78.4034,78.4372,8443.0
2018-04-30 10:40:00,92.83,92.97,92.75,92.76,15028.0,78.4287,78.547,78.3612,78.3696,15028.0
2018-04-30 10:45:00,92.77,92.78,92.67,92.7,7815.0,78.3781,78.3865,78.2936,78.3189,7815.0
2018-04-30 10:50:00,92.72,92.77,92.58,92.61,15356.0,78.3358,78.3781,78.2175,78.2429,15356.0
2018-04-30 10:55:00,92.56,92.73,92.56,92.59,7403.0,78.2006,78.3443,78.2006,78.226,7403.0
2018-04-30 11:00:00,92.62,92.74,92.59,92.64,7086.0,78.2513,78.3527,78.226,78.2682,7086.0
2018-04-30 11:05:00,92.64,92.7,92.62,92.64,9120.0,78.2682,78.3189,78.2513,78.2682,9120.0
2018-04-30 11:10:00,92.63,92.63,92.55,92.57,5025.0,78.2598,78.2598,78.1922,78.2091,5025.0
2018-04-30 11:15:00,92.56,92.71,92.49,92.71,7451.0,78.2006,78.3274,78.1415,78.3274,7451.0
2018-04-30 11:20:00,92.7,92.77,92.67,92.72,11841.0,78.3189,78.3781,78.2936,78.3358,11841.0
2018-04-30 11:25:00,92.7,92.7,92.57,92.6,10885.0,78.3189,78.3189,78.2091,78.2344,10885.0
2018-04-30 11:30:00,92.64,92.81,92.64,92.74,10404.0,78.2682,78.4118,78.2682,78.3527,10404.0
2018-04-30 11:35:00,92.72,92.79,92.66,92.7,20802.0,78.3358,78.3949,78.2851,78.3189,20802.0
2018-04-30 11:40:00,92.67,92.69,92.51,92.51,25504.0,78.2936,78.3105,78.1584,78.1584,25504.0
2018-04-30 11:45:00,92.51,92.84,92.51,92.84,28177.0,78.1584,78.4372,78.1584,78.4372,28177.0
2018-04-30 11:50:00,92.85,92.9,92.7,92.77,21597.0,78.4456,78.4879,78.3189,78.3781,21597.0
2018-04-30 11:55:00,92.7,92.91,92.69,92.85,11556.0,78.3189,78.4963,78.3105,78.4456,11556.0
2018-04-30 12:00:00,92.87,92.92,92.83,92.9,8276.0,78.4625,78.5048,78.4287,78.4879,8276.0
2018-04-30 12:05:00,92.89,92.9,92.79,92.85,5827.0,78.4794,78.4879,78.3949,78.4456,5827.0
2018-04-30 12:10:00,92.84,92.89,92.81,92.88,7828.0,78.4372,78.4794,78.4118,78.471,7828.0
2018-04-30 12:15:00,92.89,92.95,92.84,92.9,9133.0,78.4794,78.5301,78.4372,78.4879,9133.0
2018-04-30 12:20:00,92.88,92.93,92.86,92.93,5174.0,78.471,78.5132,78.4541,78.5132,5174.0
2018-04-30 12:25:00,92.94,93.0,92.77,92.81,6172.0,78.5217,78.5724,78.3781,78.4118,6172.0
2018-04-30 12:30:00,92.81,92.85,92.78,92.79,7045.0,78.4118,78.4456,78.3865,78.3949,7045.0
2018-04-30 12:35:00,92.78,92.82,92.77,92.77,6979.0,78.3865,78.4203,78.3781,78.3781,6979.0
2018-04-30 12:40:00,92.76,92.77,92.57,92.6,8001.0,78.3696,78.3781,78.2091,78.2344,8001.0
2018-04-30 12:45:00,92.59,92.6,92.45,92.45,8094.0,78.226,78.2344,78.1077,78.1077,8094.0
2018-04-30 12:50:00,92.42,92.42,92.29,92.31,10319.0,78.0823,78.0823,77.9725,77.9894,10319.0
2018-04-30 12:55:00,92.29,92.35,92.28,92.32,12819.0,77.9725,78.0232,77.9641,77.9979,12819.0
2018-04-30 13:00:00,92.33,92.39,92.27,92.27,5239.0,78.0063,78.057,77.9556,77.9556,5239.0
2018-04-30 13:05:00,92.32,92.48,92.32,92.46,10608.0,77.9979,78.133,77.9979,78.1161,10608.0
2018-04-30 13:10:00,92.47,92.53,92.43,92.44,7257.0,78.1246,78.1753,78.0908,78.0992,7257.0
2018-04-30 13:15:00,92.44,92.49,92.36,92.46,8000.0,78.0992,78.1415,78.0317,78.1161,8000.0
2018-04-30 13:20:00,92.44,92.51,92.4,92.45,6303.0,78.0992,78.1584,78.0655,78.1077,6303.0
2018-04-30 13:25:00,92.47,92.52,92.42,92.48,5162.0,78.1246,78.1668,78.0823,78.133,5162.0
2018-04-30 13:30:00,92.45,92.48,92.38,92.43,5120.0,78.1077,78.133,78.0486,78.0908,5120.0
2018-04-30 13:35:00,92.39,92.45,92.38,92.43,3912.0,78.057,78.1077,78.0486,78.0908,3912.0
2018-04-30 13:40:00,92.41,92.5,92.41,92.42,7610.0,78.0739,78.1499,78.0739,78.0823,7610.0
2018-04-30 13:45:00,92.46,92.46,92.29,92.31,6605.0,78.1161,78.1161,77.9725,77.9894,6605.0
2018-04-30 13:50:00,92.29,92.33,92.21,92.22,4976.0,77.9725,78.0063,77.9049,77.9134,4976.0
2018-04-30 13:55:00,92.2,92.26,92.16,92.16,4587.0,77.8965,77.9472,77.8627,77.8627,4587.0
2018-04-30 14:00:00,92.16,92.17,92.09,92.11,6309.0,77.8627,77.8711,77.8035,77.8204,6309.0
2018-04-30 14:05:00,92.11,92.11,91.98,91.98,6520.0,77.8204,77.8204,77.7106,77.7106,6520.0
2018-04-30 14:10:00,92.0,92.11,91.99,92.08,11292.0,77.7275,77.8204,77.7191,77.7951,11292.0
2018-04-30 14:15:00,92.11,92.18,91.99,92.06,8463.0,77.8204,77.8796,77.7191,77.7782,8463.0
2018-04-30 14:20:00,92.06,92.17,92.03,92.05,17281.0,77.7782,77.8711,77.7529,77.7697,17281.0
2018-04-30 14:25:00,92.01,92.11,92.0,92.08,17707.0,77.736,77.8204,77.7275,77.7951,17707.0
2018-04-30 14:30:00,92.08,92.15,92.03,92.08,7934.0,77.7951,77.8542,77.7529,77.7951,7934.0
2018-04-30 14:35:00,92.11,92.17,92.08,92.13,7700.0,77.8204,77.8711,77.7951,77.8373,7700.0
2018-04-30 14:40:00,92.1,92.18,92.08,92.11,8000.0,77.812,77.8796,77.7951,77.8204,8000.0
2018-04-30 14:45:00,92.09,92.17,92.05,92.16,4921.0,77.8035,77.8711,77.7697,77.8627,4921.0
2018-04-30 14:50:00,92.17,92.26,92.12,92.22,9487.0,77.8711,77.9472,77.8289,77.9134,9487.0
2018-04-30 14:55:00,92.23,92.3,92.14,92.18,7197.0,77.9218,77.981,77.8458,77.8796,7197.0
2018-04-30 15:00:00,92.17,92.18,92.05,92.06,7616.0,77.8711,77.8796,77.7697,77.7782,7616.0
2018-04-30 15:05:00,92.06,92.06,92.0,92.01,13076.0,77.7782,77.7782,77.7275,77.736,13076.0
2018-04-30 15:10:00,92.01,92.09,92.01,92.09,14044.0,77.736,77.8035,77.736,77.8035,14044.0
2018-04-30 15:15:00,92.08,92.13,92.06,92.08,13714.0,77.7951,77.8373,77.7782,77.7951,13714.0
2018-04-30 15:20:00,92.09,92.11,92.01,92.02,13736.0,77.8035,77.8204,77.736,77.7444,13736.0
2018-04-30 15:25:00,92.04,92.05,91.97,92.03,11058.0,77.7613,77.7697,77.7022,77.7529,11058.0
2018-04-30 15:30:00,92.03,92.06,91.99,92.04,21387.0,77.7529,77.7782,77.7191,77.7613,21387.0
2018-04-30 15:35:00,92.02,92.14,91.98,92.0,27493.0,77.7444,77.8458,77.7106,77.7275,27493.0
2018-04-30 15:40:00,91.99,92.0,91.94,91.99,27863.0,77.7191,77.7275,77.6768,77.7191,27863.0
2018-04-30 15:45:00,91.95,92.02,91.86,91.92,37263.0,77.6853,77.7444,77.6092,77.6599,37263.0
2018-04-30 15:50:00,91.92,91.94,91.85,91.85,34265.0,77.6599,77.6768,77.6008,77.6008,34265.0
2018-04-30 15:55:00,91.85,91.94,91.85,91.93,61182.0,77.6008,77.6768,77.6008,77.6684,61182.0
2018-05-01 09:30:00,92.0,92.0,91.46,91.63,19256.0,77.7275,77.7275,77.2713,77.4149,19256.0
2018-05-01 09:35:00,91.67,91.74,91.45,91.6,6156.0,77.4487,77.5078,77.2628,77.3896,6156.0
2018-05-01 09:40:00,91.54,91.66,91.45,91.48,7000.0,77.3389,77.4403,77.2628,77.2882,7000.0
2018-05-01 09:45:00,91.42,91.62,91.39,91.47,13591.0,77.2375,77.4065,77.2121,77.2797,13591.0
2018-05-01 09:50:00,91.51,91.68,91.5,91.62,10764.0,77.3135,77.4571,77.3051,77.4065,10764.0
2018-05-01 09:55:00,91.66,91.98,91.65,91.96,19639.0,77.4403,77.7106,77.4318,77.6937,19639.0
2018-05-01 10:00:00,91.9,92.18,91.86,92.16,13065.0,77.643,77.8796,77.6092,77.8627,13065.0
2018-05-01 10:05:00,92.19,92.19,91.95,91.97,8189.0,77.888,77.888,77.6853,77.7022,8189.0
2018-05-01 10:10:00,91.94,91.97,91.81,91.87,8651.0,77.6768,77.7022,77.567,77.6177,8651.0
2018-05-01 10:15:00,91.88,91.9,91.67,91.9,5745.0,77.6261,77.643,77.4487,77.643,5745.0
2018-05-01 10:20:00,91.92,91.94,91.71,91.74,6151.0,77.6599,77.6768,77.4825,77.5078,6151.0
2018-05-01 10:25:00,91.76,91.84,91.63,91.64,7610.0,77.5247,77.5923,77.4149,77.4234,7610.0
2018-05-01 10:30:00,91.64,91.73,91.54,91.6,4042.0,77.4234,77.4994,77.3389,77.3896,4042.0
2018-05-01 10:35:00,91.55,91.61,91.36,91.36,9714.0,77.3473,77.398,77.1868,77.1868,9714.0
2018-05-01 10:40:00,91.35,91.44,91.31,91.32,10806.0,77.1783,77.2544,77.1445,77.153,10806.0
2018-05-01 10:45:00,91.31,91.51,91.29,91.42,7400.0,77.1445,77.3135,77.1277,77.2375,7400.0
2018-05-01 10:50:00,91.48,91.48,91.29,91.33,10199.0,77.2882,77.2882,77.1277,77.1614,10199.0
2018-05-01 10:55:00,91.33,91.36,91.22,91.25,6145.0,77.1614,77.1868,77.0685,77.0939,6145.0
2018-05-01 11:00:00,91.21,91.22,91.08,91.08,5670.0,77.0601,77.0685,76.9502,76.9502,5670.0
2018-05-01 11:05:00,91.05,91.09,90.96,91.0,17292.0,76.9249,76.9587,76.8488,76.8826,17292.0
2018-05-01 11:10:00,90.97,91.19,90.96,91.19,6067.0,76.8573,77.0432,76.8488,77.0432,6067.0
2018-05-01 11:15:00,91.21,91.28,91.18,91.25,8536.0,77.0601,77.1192,77.0347,77.0939,8536.0
2018-05-01 11:20:00,91.25,91.28,91.15,91.2,9028.0,77.0939,77.1192,77.0094,77.0516,9028.0
2018-05-01 11:25:00,91.19,91.37,91.19,91.27,5218.0,77.0432,77.1952,77.0432,77.1108,5218.0
2018-05-01 11:30:00,91.23,91.45,91.16,91.29,10103.0,77.077,77.2628,77.0178,77.1277,10103.0
2018-05-01 11:35:00,91.31,91.34,91.19,91.26,8571.0,77.1445,77.1699,77.0432,77.1023,8571.0
2018-05-01 11:40:00,91.23,91.35,91.19,91.35,7826.0,77.077,77.1783,77.0432,77.1783,7826.0
2018-05-01 11:45:00,91.32,91.35,91.28,91.33,4385.0,77.153,77.1783,77.1192,77.1614,4385.0
2018-05-01 11:50:00,91.27,91.28,91.19,91.23,11000.0,77.1108,77.1192,77.0432,77.077,11000.0
2018-05-01 11:55:00,91.22,91.26,91.09,91.11,18200.0,77.0685,77.1023,76.9587,76.9756,18200.0
2018-05-01 12:00:00,91.11,91.22,91.03,91.09,16021.0,76.9756,77.0685,76.908,76.9587,16021.0
2018-05-01 12:05:00,91.11,91.17,91.04,91.17,10408.0,76.9756,77.0263,76.9164,77.0263,10408.0
2018-05-01 12:10:00,91.14,91.27,91.14,91.23,10374.0,77.0009,77.1108,77.0009,77.077,10374.0
2018-05-01 12:15:00,91.26,91.3,91.18,91.2,10471.0,77.1023,77.1361,77.0347,77.0516,10471.0
2018-05-01 12:20:00,91.2,91.25,91.1,91.11,5949.0,77.0516,77.0939,76.9671,76.9756,5949.0
2018-05-01 12:25:00,91.11,91.2,91.03,91.14,12376.0,76.9756,77.0516,76.908,77.0009,12376.0
2018-05-01 12:30:00,91.16,91.28,91.14,91.2,5428.0,77.0178,77.1192,77.0009,77.0516,5428.0
2018-05-01 12:35:00,91.22,91.26,91.2,91.2,4305.0,77.0685,77.1023,77.0516,77.0516,4305.0
2018-05-01 12:40:00,91.19,91.24,91.16,91.21,6900.0,77.0432,77.0854,77.0178,77.0601,6900.0
2018-05-01 12:45:00,91.2,91.22,91.16,91.16,3000.0,77.0516,77.0685,77.0178,77.0178,3000.0
2018-05-01 12:50:00,91.15,91.23,91.14,91.16,4700.0,77.0094,77.077,77.0009,77.0178,4700.0
2018-05-01 12:55:00,91.18,91.21,91.05,91.08,5613.0,77.0347,77.0601,76.9249,76.9502,5613.0
2018-05-01 13:00:00,91.06,91.07,90.99,91.03,3403.0,76.9333,76.9418,76.8742,76.908,3403.0
2018-05-01 13:05:00,91.04,91.04,90.88,90.96,3931.0,76.9164,76.9164,76.7813,76.8488,3931.0
2018-05-01 13:10:00,90.97,90.97,90.88,90.88,2624.0,76.8573,76.8573,76.7813,76.7813,2624.0
2018-05-01 13:15:00,90.89,91.0,90.89,90.99,23065.0,76.7897,76.8826,76.7897,76.8742,23065.0
2018-05-01 13:20:00,90.95,91.02,90.94,91.0,3300.0,76.8404,76.8995,76.8319,76.8826,3300.0
2018-05-01 13:25:00,90.98,91.07,90.98,91.04,10996.0,76.8657,76.9418,76.8657,76.9164,10996.0
2018-05-01 13:30:00,91.04,91.15,91.03,91.11,7458.0,76.9164,77.0094,76.908,76.9756,7458.0
2018-05-01 13:35:00,91.12,91.17,91.09,91.11,12283.0,76.984,77.0263,76.9587,76.9756,12283.0
2018-05-01 13:40:00,91.14,91.22,91.1,91.19,6650.0,77.0009,77.0685,76.9671,77.0432,6650.0
2018-05-01 13:45:00,91.21,91.35,91.21,91.35,6711.0,77.0601,77.1783,77.0601,77.1783,6711.0
2018-05-01 13:50:00,91.33,91.33,91.21,91.23,9014.0,77.1614,77.1614,77.0601,77.077,9014.0
2018-05-01 13:55:00,91.25,91.25,91.2,91.25,6641.0,77.0939,77.0939,77.0516,77.0939,6641.0
2018-05-01 14:00:00,91.25,91.3,91.2,91.2,7241.0,77.0939,77.1361,77.0516,77.0516,7241.0
2018-05-01 14:05:00,91.2,91.29,91.19,91.2,13347.0,77.0516,77.1277,77.0432,77.0516,13347.0
2018-05-01 14:10:00,91.22,91.22,91.1,91.12,10155.0,77.0685,77.0685,76.9671,76.984,10155.0
2018-05-01 14:15:00,91.12,91.2,91.12,91.19,7557.0,76.984,77.0516,76.984,77.0432,7557.0
2018-05-01 14:20:00,91.19,91.28,91.18,91.28,8004.0,77.0432,77.1192,77.0347,77.1192,8004.0
2018-05-01 14:25:00,91.3,91.3,91.21,91.21,3000.0,77.1361,77.1361,77.0601,77.0601,3000.0
2018-05-01 14:30:00,91.22,91.34,91.22,91.33,4012.0,77.0685,77.1699,77.0685,77.1614,4012.0
2018-05-01 14:35:00,91.3,91.43,91.29,91.42,29015.0,77.1361,77.2459,77.1277,77.2375,29015.0
2018-05-01 14:40:00,91.42,91.52,91.41,91.5,17675.0,77.2375,77.322,77.229,77.3051,17675.0
2018-05-01 14:45:00,91.5,91.55,91.48,91.51,6626.0,77.3051,77.3473,77.2882,77.3135,6626.0
2018-05-01 14:50:00,91.51,91.54,91.49,91.5,10863.0,77.3135,77.3389,77.2966,77.3051,10863.0
2018-05-01 14:55:00,91.49,91.57,91.49,91.55,9857.0,77.2966,77.3642,77.2966,77.3473,9857.0
2018-05-01 15:00:00,91.55,91.57,91.5,91.51,12748.0,77.3473,77.3642,77.3051,77.3135,12748.0
2018-05-01 15:05:00,91.53,91.66,91.49,91.61,14696.0,77.3304,77.4403,77.2966,77.398,14696.0
2018-05-01 15:10:00,91.62,91.62,91.47,91.48,9561.0,77.4065,77.4065,77.2797,77.2882,9561.0
2018-05-01 15:15:00,91.46,91.47,91.39,91.47,24449.0,77.2713,77.2797,77.2121,77.2797,24449.0
2018-05-01 15:20:00,91.47,91.52,91.43,91.43,20291.0,77.2797,77.322,77.2459,77.2459,20291.0
2018-05-01 15:25:00,91.44,91.48,91.33,91.34,45859.0,77.2544,77.2882,77.1614,77.1699,45859.0
2018-05-01 15:30:00,91.34,91.39,91.32,91.37,27361.0,77.1699,77.2121,77.153,77.1952,27361.0
2018-05-01 15:35:00,91.37,91.37,91.18,91.19,37563.0,77.1952,77.1952,77.0347,77.0432,37563.0
2018-05-01 15:40:00,91.2,91.33,91.2,91.28,25758.0,77.0516,77.1614,77.0516,77.1192,25758.0
2018-05-01 15:45:00,91.29,91.4,91.29,91.36,36227.0,77.1277,77.2206,77.1277,77.1868,36227.0
2018-05-01 15:50:00,91.36,91.46,91.3,91.3,51615.0,77.1868,77.2713,77.1361,77.1361,51615.0
2018-05-01 15:55:00,91.31,91.38,91.3,91.33,75641.0,77.1445,77.2037,77.1361,77.1614,75641.0
2018-05-02 09:30:00,90.69,91.18,90.42,90.7,46610.0,76.6207,77.0347,76.3926,76.6292,46610.0
2018-05-02 09:35:00,90.7,90.86,90.45,90.58,22751.0,76.6292,76.7644,76.418,76.5278,22751.0
2018-05-02 09:40:00,90.55,90.55,90.31,90.38,12573.0,76.5025,76.5025,76.2997,76.3588,12573.0
2018-05-02 09:45:00,90.39,90.42,90.09,90.12,30087.0,76.3673,76.3926,76.1138,76.1392,30087.0
2018-05-02 09:50:00,90.13,90.15,89.86,90.07,24720.0,76.1476,76.1645,75.9195,76.0969,24720.0
2018-05-02 09:55:00,90.06,90.08,89.79,89.84,50040.0,76.0885,76.1054,75.8604,75.9026,50040.0
2018-05-02 10:00:00,89.81,90.02,89.79,89.88,23009.0,75.8773,76.0547,75.8604,75.9364,23009.0
2018-05-02 10:05:00,89.88,90.08,89.87,89.94,14975.0,75.9364,76.1054,75.9279,75.9871,14975.0
2018-05-02 10:10:00,89.95,90.09,89.89,90.09,22671.0,75.9955,76.1138,75.9448,76.1138,22671.0
2018-05-02 10:15:00,90.11,90.17,89.97,90.05,32558.0,76.1307,76.1814,76.0124,76.08,32558.0
2018-05-02 10:20:00,90.06,90.3,89.98,90.3,69615.0,76.0885,76.2912,76.0209,76.2912,69615.0
2018-05-02 10:25:00,90.3,90.4,90.24,90.36,38586.0,76.2912,76.3757,76.2405,76.3419,38586.0
2018-05-02 10:30:00,90.36,90.49,90.15,90.15,32284.0,76.3419,76.4518,76.1645,76.1645,32284.0
2018-05-02 10:35:00,90.13,90.53,90.1,90.5,16922.0,76.1476,76.4856,76.1223,76.4602,16922.0
2018-05-02 10:40:00,90.51,90.54,90.22,90.22,7600.0,76.4687,76.494,76.2236,76.2236,7600.0
2018-05-02 10:45:00,90.24,90.37,90.23,90.33,5351.0,76.2405,76.3504,76.2321,76.3166,5351.0
2018-05-02 10:50:00,90.32,90.53,90.32,90.44,9206.0,76.3081,76.4856,76.3081,76.4095,9206.0
2018-05-02 10:55:00,90.42,90.42,90.29,90.29,14615.0,76.3926,76.3926,76.2828,76.2828,14615.0
2018-05-02 11:00:00,90.31,90.33,90.23,90.24,24082.0,76.2997,76.3166,76.2321,76.2405,24082.0
2018-05-02 11:05:00,90.25,90.32,90.18,90.29,24640.0,76.249,76.3081,76.1899,76.2828,24640.0
2018-05-02 11:10:00,90.29,90.35,90.25,90.33,22249.0,76.2828,76.3335,76.249,76.3166,22249.0
2018-05-02 11:15:00,90.3,90.35,90.25,90.3,8180.0,76.2912,76.3335,76.249,76.2912,8180.0
2018-05-02 11:20:00,90.29,90.31,90.25,90.28,17287.0,76.2828,76.2997,76.249,76.2743,17287.0
2018-05-02 11:25:00,90.26,90.35,90.24,90.29,10859.0,76.2574,76.3335,76.2405,76.2828,10859.0
2018-05-02 11:30:00,90.29,90.36,90.25,90.36,6802.0,76.2828,76.3419,76.249,76.3419,6802.0
2018-05-02 11:35:00,90.36,90.38,90.29,90.33,14720.0,76.3419,76.3588,76.2828,76.3166,14720.0
2018-05-02 11:40:00,90.32,90.32,90.24,90.27,15059.0,76.3081,76.3081,76.2405,76.2659,15059.0
2018-05-02 11:45:00,90.26,90.27,90.06,90.09,18300.0,76.2574,76.2659,76.0885,76.1138,18300.0
2018-05-02 11:50:00,90.07,90.09,89.98,90.09,15916.0,76.0969,76.1138,76.0209,76.1138,15916.0
2018-05-02 11:55:00,90.1,90.12,90.02,90.04,11370.0,76.1223,76.1392,76.0547,76.0716,11370.0
2018-05-02 12:00:00,90.06,90.28,90.03,90.2,10391.0,76.0885,76.2743,76.0631,76.2067,10391.0
2018-05-02 12:05:00,90.23,90.33,90.14,90.19,8559.0,76.2321,76.3166,76.1561,76.1983,8559.0
2018-05-02 12:10:00,90.2,90.27,90.12,90.17,6295.0,76.2067,76.2659,76.1392,76.1814,6295.0
2018-05-02 12:15:00,90.15,90.17,90.09,90.17,5688.0,76.1645,76.1814,76.1138,76.1814,5688.0
2018-05-02 12:20:00,90.18,90.18,90.07,90.17,5000.0,76.1899,76.1899,76.0969,76.1814,5000.0
2018-05-02 12:25:00,90.16,90.24,90.14,90.19,3900.0,76.173,76.2405,76.1561,76.1983,3900.0
2018-05-02 12:30:00,90.2,90.21,90.13,90.14,4525.0,76.2067,76.2152,76.1476,76.1561,4525.0
2018-05-02 12:35:00,90.11,90.14,90.05,90.09,11945.0,76.1307,76.1561,76.08,76.1138,11945.0
2018-05-02 12:40:00,90.11,90.11,89.98,89.98,6329.0,76.1307,76.1307,76.0209,76.0209,6329.0
2018-05-02 12:45:00,89.99,90.06,89.97,90.06,9610.0,76.0293,76.0885,76.0124,76.0885,9610.0
2018-05-02 12:50:00,90.05,90.08,90.03,90.03,3686.0,76.08,76.1054,76.0631,76.0631,3686.0
2018-05-02 12:55:00,90.03,90.1,89.99,90.07,3120.0,76.0631,76.1223,76.0293,76.0969,3120.0
2018-05-02 13:00:00,90.06,90.06,89.86,89.87,5070.0,76.0885,76.0885,75.9195,75.9279,5070.0
2018-05-02 13:05:00,89.86,89.86,89.73,89.74,12678.0,75.9195,75.9195,75.8097,75.8181,12678.0
2018-05-02 13:10:00,89.78,89.86,89.76,89.82,5700.0,75.8519,75.9195,75.835,75.8857,5700.0
2018-05-02 13:15:00,89.82,89.82,89.74,89.77,6313.0,75.8857,75.8857,75.8181,75.8435,6313.0
2018-05-02 13:20:00,89.76,89.86,89.74,89.84,6987.0,75.835,75.9195,75.8181,75.9026,6987.0
2018-05-02 13:25:00,89.81,89.88,89.79,89.8,16402.0,75.8773,75.9364,75.8604,75.8688,16402.0
2018-05-02 13:30:00,89.8,89.86,89.79,89.8,18248.0,75.8688,75.9195,75.8604,75.8688,18248.0
2018-05-02 13:35:00,89.81,89.93,89.8,89.85,10746.0,75.8773,75.9786,75.8688,75.911,10746.0
2018-05-02 13:40:00,89.85,89.87,89.76,89.86,4100.0,75.911,75.9279,75.835,75.9195,4100.0
2018-05-02 13:45:00,89.86,89.93,89.84,89.9,7500.0,75.9195,75.9786,75.9026,75.9533,7500.0
2018-05-02 13:50:00,89.9,90.01,89.89,89.99,9201.0,75.9533,76.0462,75.9448,76.0293,9201.0
2018-05-02 13:55:00,89.98,89.98,89.89,89.97,11591.0,76.0209,76.0209,75.9448,76.0124,11591.0
2018-05-02 14:00:00,89.98,90.15,89.98,90.15,9216.0,76.0209,76.1645,76.0209,76.1645,9216.0
2018-05-02 14:05:00,90.15,90.29,90.09,90.22,18436.0,76.1645,76.2828,76.1138,76.2236,18436.0
2018-05-02 14:10:00,90.21,90.25,90.14,90.19,22691.0,76.2152,76.249,76.1561,76.1983,22691.0
2018-05-02 14:15:00,90.18,90.19,90.05,90.05,7646.0,76.1899,76.1983,76.08,76.08,7646.0
2018-05-02 14:20:00,90.05,90.13,89.95,89.95,13339.0,76.08,76.1476,75.9955,75.9955,13339.0
2018-05-02 14:25:00,89.95,90.13,89.87,90.1,25638.0,75.9955,76.1476,75.9279,76.1223,25638.0
2018-05-02 14:30:00,90.09,90.09,89.88,89.9,9801.0,76.1138,76.1138,75.9364,75.9533,9801.0
2018-05-02 14:35:00,89.91,89.94,89.85,89.92,6700.0,75.9617,75.9871,75.911,75.9702,6700.0
2018-05-02 14:40:00,89.93,89.97,89.89,89.91,9112.0,75.9786,76.0124,75.9448,75.9617,9112.0
2018-05-02 14:45:00,89.93,89.94,89.82,89.87,10350.0,75.9786,75.9871,75.8857,75.9279,10350.0
2018-05-02 14:50:00,89.88,89.89,89.77,89.78,12825.0,75.9364,75.9448,75.8435,75.8519,12825.0
2018-05-02 14:55:00,89.77,89.89,89.74,89.83,9350.0,75.8435,75.9448,75.8181,75.8941,9350.0
2018-05-02 15:00:00,89.82,89.85,89.73,89.77,10632.0,75.8857,75.911,75.8097,75.8435,10632.0
2018-05-02 15:05:00,89.77,89.85,89.74,89.84,16425.0,75.8435,75.911,75.8181,75.9026,16425.0
2018-05-02 15:10:00,89.85,89.85,89.7,89.72,13392.0,75.911,75.911,75.7843,75.8012,13392.0
2018-05-02 15:15:00,89.72,89.79,89.71,89.76,7998.0,75.8012,75.8604,75.7928,75.835,7998.0
2018-05-02 15:20:00,89.77,89.93,89.77,89.84,48094.0,75.8435,75.9786,75.8435,75.9026,48094.0
2018-05-02 15:25:00,89.85,89.87,89.81,89.81,35308.0,75.911,75.9279,75.8773,75.8773,35308.0
2018-05-02 15:30:00,89.81,89.82,89.72,89.77,21481.0,75.8773,75.8857,75.8012,75.8435,21481.0
2018-05-02 15:35:00,89.77,89.78,89.73,89.78,17108.0,75.8435,75.8519,75.8097,75.8519,17108.0
2018-05-02 15:40:00,89.78,89.78,89.66,89.67,32539.0,75.8519,75.8519,75.7505,75.759,32539.0
2018-05-02 15:45:00,89.69,89.69,89.52,89.53,23424.0,75.7759,75.7759,75.6322,75.6407,23424.0
2018-05-02 15:50:00,89.52,89.56,89.47,89.51,47461.0,75.6322,75.666,75.59,75.6238,47461.0
2018-05-02 15:55:00,89.51,89.57,89.5,89.55,91272.0,75.6238,75.6745,75.6153,75.6576,91272.0
2018-05-03 09:30:00,90.01,90.18,89.49,89.61,34594.0,76.0462,76.1899,75.6069,75.7083,34594.0
2018-05-03 09:35:00,89.75,90.07,89.1,90.03,28812.0,75.8266,76.0969,75.2774,76.0631,28812.0
2018-05-03 09:40:00,90.05,90.06,89.58,89.72,9542.0,76.08,76.0885,75.6829,75.8012,9542.0
2018-05-03 09:45:00,89.61,89.83,89.6,89.83,13180.0,75.7083,75.8941,75.6998,75.8941,13180.0
2018-05-03 09:50:00,89.83,89.83,89.5,89.67,16871.0,75.8941,75.8941,75.6153,75.759,16871.0
2018-05-03 09:55:00,89.66,89.78,89.49,89.49,21388.0,75.7505,75.8519,75.6069,75.6069,21388.0
2018-05-03 10:00:00,89.46,89.54,89.31,89.48,20569.0,75.5816,75.6491,75.4548,75.5984,20569.0
2018-05-03 10:05:00,89.45,89.52,89.31,89.45,23636.0,75.5731,75.6322,75.4548,75.5731,23636.0
2018-05-03 10:10:00,89.45,89.62,89.42,89.56,14594.0,75.5731,75.7167,75.5478,75.666,14594.0
2018-05-03 10:15:00,89.57,89.62,89.45,89.45,20271.0,75.6745,75.7167,75.5731,75.5731,20271.0
2018-05-03 10:20:00,89.5,89.55,89.34,89.4,60120.0,75.6153,75.6576,75.4802,75.5309,60120.0
2018-05-03 10:25:00,89.44,89.48,89.32,89.37,64825.0,75.5647,75.5984,75.4633,75.5055,64825.0
2018-05-03 10:30:00,89.35,89.68,89.33,89.68,22574.0,75.4886,75.7674,75.4717,75.7674,22574.0
2018-05-03 10:35:00,89.67,89.68,89.22,89.36,29345.0,75.759,75.7674,75.3788,75.4971,29345.0
2018-05-03 10:40:00,89.35,89.5,89.31,89.38,34686.0,75.4886,75.6153,75.4548,75.514,34686.0
2018-05-03 10:45:00,89.38,89.6,89.36,89.52,14155.0,75.514,75.6998,75.4971,75.6322,14155.0
2018-05-03 10:50:00,89.49,89.6,89.48,89.58,12252.0,75.6069,75.6998,75.5984,75.6829,12252.0
2018-05-03 10:55:00,89.59,89.59,89.42,89.55,15903.0,75.6914,75.6914,75.5478,75.6576,15903.0
2018-05-03 11:00:00,89.58,89.68,89.56,89.61,12934.0,75.6829,75.7674,75.666,75.7083,12934.0
2018-05-03 11:05:00,89.62,89.63,89.5,89.58,12067.0,75.7167,75.7252,75.6153,75.6829,12067.0
2018-05-03 11:10:00,89.58,89.85,89.49,89.85,15064.0,75.6829,75.911,75.6069,75.911,15064.0
2018-05-03 11:15:00,89.85,89.89,89.74,89.74,8715.0,75.911,75.9448,75.8181,75.8181,8715.0
2018-05-03 11:20:00,89.72,89.73,89.63,89.67,7451.0,75.8012,75.8097,75.7252,75.759,7451.0
2018-05-03 11:25:00,89.66,89.66,89.53,89.58,8864.0,75.7505,75.7505,75.6407,75.6829,8864.0
2018-05-03 11:30:00,89.58,89.58,89.44,89.56,10914.0,75.6829,75.6829,75.5647,75.666,10914.0
2018-05-03 11:35:00,89.58,89.68,89.5,89.62,8856.0,75.6829,75.7674,75.6153,75.7167,8856.0
2018-05-03 11:40:00,89.59,89.74,89.53,89.71,18028.0,75.6914,75.8181,75.6407,75.7928,18028.0
2018-05-03 11:45:00,89.71,89.83,89.65,89.77,13039.0,75.7928,75.8941,75.7421,75.8435,13039.0
2018-05-03 11:50:00,89.77,89.91,89.77,89.84,12393.0,75.8435,75.9617,75.8435,75.9026,12393.0
2018-05-03 11:55:00,89.8,90.13,89.8,90.13,22965.0,75.8688,76.1476,75.8688,76.1476,22965.0
2018-05-03 12:00:00,90.14,90.24,90.13,90.22,9200.0,76.1561,76.2405,76.1476,76.2236,9200.0
2018-05-03 12:05:00,90.22,90.26,90.02,90.06,21988.0,76.2236,76.2574,76.0547,76.0885,21988.0
2018-05-03 12:10:00,90.04,90.15,89.97,90.13,12000.0,76.0716,76.1645,76.0124,76.1476,12000.0
2018-05-03 12:15:00,90.14,90.14,89.92,89.93,40330.0,76.1561,76.1561,75.9702,75.9786,40330.0
2018-05-03 12:20:00,89.94,90.08,89.92,90.07,18243.0,75.9871,76.1054,75.9702,76.0969,18243.0
2018-05-03 12:25:00,90.03,90.06,89.9,89.9,12016.0,76.0631,76.0885,75.9533,75.9533,12016.0
2018-05-03 12:30:00,89.92,89.96,89.85,89.93,6900.0,75.9702,76.004,75.911,75.9786,6900.0
2018-05-03 12:35:00,89.93,90.04,89.83,89.93,14763.0,75.9786,76.0716,75.8941,75.9786,14763.0
2018-05-03 12:40:00,89.92,90.02,89.89,90.01,32925.0,75.9702,76.0547,75.9448,76.0462,32925.0
2018-05-03 12:45:00,90.01,90.03,89.94,89.94,7972.0,76.0462,76.0631,75.9871,75.9871,7972.0
2018-05-03 12:50:00,89.94,90.03,89.88,90.01,17917.0,75.9871,76.0631,75.9364,76.0462,17917.0
2018-05-03 12:55:00,90.02,90.14,89.98,90.12,12606.0,76.0547,76.1561,76.0209,76.1392,12606.0
2018-05-03 13:00:00,90.14,90.23,90.02,90.16,14738.0,76.1561,76.2321,76.0547,76.173,14738.0
2018-05-03 13:05:00,90.18,90.2,90.05,90.05,9273.0,76.1899,76.2067,76.08,76.08,9273.0
2018-05-03 13:10:00,90.04,90.15,90.03,90.15,9112.0,76.0716,76.1645,76.0631,76.1645,9112.0
2018-05-03 13:15:00,90.12,90.3,90.12,90.15,16200.0,76.1392,76.2912,76.1392,76.1645,16200.0
2018-05-03 13:20:00,90.1,90.14,89.99,89.99,5855.0,76.1223,76.1561,76.0293,76.0293,5855.0
2018-05-03 13:25:00,89.97,90.11,89.97,90.1,10400.0,76.0124,76.1307,76.0124,76.1223,10400.0
2018-05-03 13:30:00,90.16,90.45,90.14,90.41,12069.0,76.173,76.418,76.1561,76.3842,12069.0
2018-05-03 13:35:00,90.43,90.49,90.37,90.43,13523.0,76.4011,76.4518,76.3504,76.4011,13523.0
2018-05-03 13:40:00,90.42,90.44,90.25,90.25,10275.0,76.3926,76.4095,76.249,76.249,10275.0
2018-05-03 13:45:00,90.25,90.3,90.08,90.11,10185.0,76.249,76.2912,76.1054,76.1307,10185.0
2018-05-03 13:50:00,90.11,90.26,90.08,90.23,6779.0,76.1307,76.2574,76.1054,76.2321,6779.0
2018-05-03 13:55:00,90.21,90.21,90.09,90.2,6013.0,76.2152,76.2152,76.1138,76.2067,6013.0
2018-05-03 14:00:00,90.19,90.2,90.1,90.12,8600.0,76.1983,76.2067,76.1223,76.1392,8600.0
2018-05-03 14:05:00,90.1,90.18,90.04,90.18,9465.0,76.1223,76.1899,76.0716,76.1899,9465.0
2018-05-03 14:10:00,90.19,90.19,90.1,90.13,10409.0,76.1983,76.1983,76.1223,76.1476,10409.0
2018-05-03 14:15:00,90.14,90.14,89.91,89.92,12799.0,76.1561,76.1561,75.9617,75.9702,12799.0
2018-05-03 14:20:00,89.92,90.0,89.85,89.86,13177.0,75.9702,76.0378,75.911,75.9195,13177.0
2018-05-03 14:25:00,89.87,89.88,89.75,89.88,17390.0,75.9279,75.9364,75.8266,75.9364,17390.0
2018-05-03 14:30:00,89.93,90.01,89.86,89.87,19023.0,75.9786,76.0462,75.9195,75.9279,19023.0
2018-05-03 14:35:00,89.88,89.92,89.8,89.84,12403.0,75.9364,75.9702,75.8688,75.9026,12403.0
2018-05-03 14:40:00,89.82,89.87,89.76,89.78,8400.0,75.8857,75.9279,75.835,75.8519,8400.0
2018-05-03 14:45:00,89.77,89.8,89.68,89.77,6689.0,75.8435,75.8688,75.7674,75.8435,6689.0
2018-05-03 14:50:00,89.73,89.73,89.6,89.63,5130.0,75.8097,75.8097,75.6998,75.7252,5130.0
2018-05-03 14:55:00,89.64,89.73,89.58,89.73,7145.0,75.7336,75.8097,75.6829,75.8097,7145.0
2018-05-03 15:00:00,89.73,89.83,89.62,89.65,10872.0,75.8097,75.8941,75.7167,75.7421,10872.0
2018-05-03 15:05:00,89.64,89.75,89.6,89.6,9337.0,75.7336,75.8266,75.6998,75.6998,9337.0
2018-05-03 15:10:00,89.6,89.6,89.48,89.54,9033.0,75.6998,75.6998,75.5984,75.6491,9033.0
2018-05-03 15:15:00,89.53,89.67,89.53,89.58,9092.0,75.6407,75.759,75.6407,75.6829,9092.0
2018-05-03 15:20:00,89.6,89.63,89.53,89.61,9637.0,75.6998,75.7252,75.6407,75.7083,9637.0
2018-05-03 15:25:00,89.61,89.65,89.57,89.64,16132.0,75.7083,75.7421,75.6745,75.7336,16132.0
2018-05-03 15:30:00,89.64,89.71,89.62,89.66,15159.0,75.7336,75.7928,75.7167,75.7505,15159.0
2018-05-03 15:35:00,89.67,89.67,89.5,89.51,21874.0,75.759,75.759,75.6153,75.6238,21874.0
2018-05-03 15:40:00,89.52,89.72,89.51,89.68,19372.0,75.6322,75.8012,75.6238,75.7674,19372.0
2018-05-03 15:45:00,89.66,89.71,89.61,89.67,23437.0,75.7505,75.7928,75.7083,75.759,23437.0
2018-05-03 15:50:00,89.65,89.74,89.65,89.72,24175.0,75.7421,75.8181,75.7421,75.8012,24175.0
2018-05-03 15:55:00,89.73,89.73,89.64,89.7,54998.0,75.8097,75.8097,75.7336,75.7843,54998.0
2018-05-04 09:30:00,89.69,89.77,89.5,89.7,23413.0,75.7759,75.8435,75.6153,75.7843,23413.0
2018-05-04 09:35:00,89.84,90.11,89.84,90.11,32705.0,75.9026,76.1307,75.9026,76.1307,32705.0
2018-05-04 09:40:00,90.15,90.51,90.14,90.25,22718.0,76.1645,76.4687,76.1561,76.249,22718.0
2018-05-04 09:45:00,90.36,90.47,90.23,90.47,7492.0,76.3419,76.4349,76.2321,76.4349,7492.0
2018-05-04 09:50:00,90.5,90.58,90.35,90.43,24656.0,76.4602,76.5278,76.3335,76.4011,24656.0
2018-05-04 09:55:00,90.44,90.48,90.26,90.26,4754.0,76.4095,76.4433,76.2574,76.2574,4754.0
2018-05-04 10:00:00,90.26,90.47,90.19,90.47,13281.0,76.2574,76.4349,76.1983,76.4349,13281.0
2018-05-04 10:05:00,90.43,90.73,90.43,90.6,16180.0,76.4011,76.6545,76.4011,76.5447,16180.0
2018-05-04 10:10:00,90.59,90.69,90.52,90.53,6272.0,76.5362,76.6207,76.4771,76.4856,6272.0
2018-05-04 10:15:00,90.62,90.85,90.6,90.84,19417.0,76.5616,76.7559,76.5447,76.7475,19417.0
2018-05-04 10:20:00,90.84,90.84,90.64,90.72,6960.0,76.7475,76.7475,76.5785,76.6461,6960.0
2018-05-04 10:25:00,90.74,91.11,90.71,91.06,7757.0,76.663,76.9756,76.6376,76.9333,7757.0
2018-05-04 10:30:00,91.06,91.06,90.87,90.9,23045.0,76.9333,76.9333,76.7728,76.7982,23045.0
2018-05-04 10:35:00,90.97,91.04,90.92,90.99,7365.0,76.8573,76.9164,76.8151,76.8742,7365.0
2018-05-04 10:40:00,90.99,91.15,90.92,91.15,9057.0,76.8742,77.0094,76.8151,77.0094,9057.0
2018-05-04 10:45:00,91.16,91.34,91.05,91.29,34117.0,77.0178,77.1699,76.9249,77.1277,34117.0
2018-05-04 10:50:00,91.3,91.42,91.29,91.31,14161.0,77.1361,77.2375,77.1277,77.1445,14161.0
2018-05-04 10:55:00,91.33,91.41,91.26,91.3,13646.0,77.1614,77.229,77.1023,77.1361,13646.0
2018-05-04 11:00:00,91.29,91.29,91.07,91.2,8605.0,77.1277,77.1277,76.9418,77.0516,8605.0
2018-05-04 11:05:00,91.16,91.23,91.11,91.19,4510.0,77.0178,77.077,76.9756,77.0432,4510.0
2018-05-04 11:10:00,91.21,91.21,90.97,90.97,6440.0,77.0601,77.0601,76.8573,76.8573,6440.0
2018-05-04 11:15:00,90.92,91.1,90.92,91.03,6381.0,76.8151,76.9671,76.8151,76.908,6381.0
2018-05-04 11:20:00,91.04,91.2,91.04,91.18,13514.0,76.9164,77.0516,76.9164,77.0347,13514.0
2018-05-04 11:25:00,91.17,91.35,91.09,91.3,8414.0,77.0263,77.1783,76.9587,77.1361,8414.0
2018-05-04 11:30:00,91.33,91.44,91.32,91.4,8468.0,77.1614,77.2544,77.153,77.2206,8468.0
2018-05-04 11:35:00,91.4,91.49,91.37,91.42,7230.0,77.2206,77.2966,77.1952,77.2375,7230.0
2018-05-04 11:40:00,91.42,91.49,91.4,91.49,11144.0,77.2375,77.2966,77.2206,77.2966,11144.0
2018-05-04 11:45:00,91.52,91.57,91.35,91.37,9060.0,77.322,77.3642,77.1783,77.1952,9060.0
2018-05-04 11:50:00,91.37,91.46,91.25,91.29,18403.0,77.1952,77.2713,77.0939,77.1277,18403.0
2018-05-04 11:55:00,91.3,91.38,91.27,91.27,8025.0,77.1361,77.2037,77.1108,77.1108,8025.0
2018-05-04 12:00:00,91.3,91.3,91.15,91.29,14612.0,77.1361,77.1361,77.0094,77.1277,14612.0
2018-05-04 12:05:00,91.29,91.36,91.2,91.33,18948.0,77.1277,77.1868,77.0516,77.1614,18948.0
2018-05-04 12:10:00,91.35,91.48,91.31,91.48,5954.0,77.1783,77.2882,77.1445,77.2882,5954.0
2018-05-04 12:15:00,91.45,91.46,91.38,91.41,3850.0,77.2628,77.2713,77.2037,77.229,3850.0
2018-05-04 12:20:00,91.45,91.49,91.4,91.46,4489.0,77.2628,77.2966,77.2206,77.2713,4489.0
2018-05-04 12:25:00,91.46,91.59,91.43,91.59,24310.0,77.2713,77.3811,77.2459,77.3811,24310.0
2018-05-04 12:30:00,91.62,91.65,91.58,91.62,3969.0,77.4065,77.4318,77.3727,77.4065,3969.0
2018-05-04 12:35:00,91.59,91.72,91.59,91.7,4788.0,77.3811,77.4909,77.3811,77.474,4788.0
2018-05-04 12:40:00,91.66,91.68,91.63,91.68,4102.0,77.4403,77.4571,77.4149,77.4571,4102.0
2018-05-04 12:45:00,91.67,91.7,91.64,91.64,6179.0,77.4487,77.474,77.4234,77.4234,6179.0
2018-05-04 12:50:00,91.66,91.82,91.66,91.82,16108.0,77.4403,77.5754,77.4403,77.5754,16108.0
2018-05-04 12:55:00,91.79,91.84,91.77,91.81,8244.0,77.5501,77.5923,77.5332,77.567,8244.0
2018-05-04 13:00:00,91.81,91.87,91.8,91.83,6700.0,77.567,77.6177,77.5585,77.5839,6700.0
2018-05-04 13:05:00,91.8,91.94,91.8,91.94,3372.0,77.5585,77.6768,77.5585,77.6768,3372.0
2018-05-04 13:10:00,91.94,91.94,91.87,91.87,2049.0,77.6768,77.6768,77.6177,77.6177,2049.0
2018-05-04 13:15:00,91.92,91.97,91.92,91.96,5242.0,77.6599,77.7022,77.6599,77.6937,5242.0
2018-05-04 13:20:00,91.99,92.1,91.99,92.1,16659.0,77.7191,77.812,77.7191,77.812,16659.0
2018-05-04 13:25:00,92.07,92.15,92.05,92.09,5395.0,77.7866,77.8542,77.7697,77.8035,5395.0
2018-05-04 13:30:00,92.07,92.12,92.05,92.09,2501.0,77.7866,77.8289,77.7697,77.8035,2501.0
2018-05-04 13:35:00,92.04,92.08,91.96,91.96,8300.0,77.7613,77.7951,77.6937,77.6937,8300.0
2018-05-04 13:40:00,91.99,92.01,91.85,91.92,10311.0,77.7191,77.736,77.6008,77.6599,10311.0
2018-05-04 13:45:00,91.96,91.98,91.85,91.93,4249.0,77.6937,77.7106,77.6008,77.6684,4249.0
2018-05-04 13:50:00,91.91,92.0,91.89,91.95,3300.0,77.6515,77.7275,77.6346,77.6853,3300.0
2018-05-04 13:55:00,91.94,91.95,91.9,91.94,3800.0,77.6768,77.6853,77.643,77.6768,3800.0
2018-05-04 14:00:00,91.95,91.97,91.89,91.89,4325.0,77.6853,77.7022,77.6346,77.6346,4325.0
2018-05-04 14:05:00,91.87,92.01,91.86,91.97,7845.0,77.6177,77.736,77.6092,77.7022,7845.0
2018-05-04 14:10:00,91.96,92.04,91.95,91.99,11507.0,77.6937,77.7613,77.6853,77.7191,11507.0
2018-05-04 14:15:00,91.97,91.98,91.89,91.92,4300.0,77.7022,77.7106,77.6346,77.6599,4300.0
2018-05-04 14:20:00,91.92,91.99,91.92,91.99,6240.0,77.6599,77.7191,77.6599,77.7191,6240.0
2018-05-04 14:25:00,91.95,92.02,91.94,91.99,14173.0,77.6853,77.7444,77.6768,77.7191,14173.0
2018-05-04 14:30:00,92.0,92.05,91.98,92.0,10607.0,77.7275,77.7697,77.7106,77.7275,10607.0
2018-05-04 14:35:00,92.0,92.06,92.0,92.03,5513.0,77.7275,77.7782,77.7275,77.7529,5513.0
2018-05-04 14:40:00,92.03,92.1,92.01,92.08,11371.0,77.7529,77.812,77.736,77.7951,11371.0
2018-05-04 14:45:00,92.08,92.21,92.08,92.19,7753.0,77.7951,77.9049,77.7951,77.888,7753.0
2018-05-04 14:50:00,92.22,92.22,92.16,92.18,6298.0,77.9134,77.9134,77.8627,77.8796,6298.0
2018-05-04 14:55:00,92.18,92.18,92.08,92.13,7513.0,77.8796,77.8796,77.7951,77.8373,7513.0
2018-05-04 15:00:00,92.13,92.19,92.1,92.17,8254.0,77.8373,77.888,77.812,77.8711,8254.0
2018-05-04 15:05:00,92.2,92.2,92.11,92.15,7834.0,77.8965,77.8965,77.8204,77.8542,7834.0
2018-05-04 15:10:00,92.15,92.18,92.09,92.12,20339.0,77.8542,77.8796,77.8035,77.8289,20339.0
2018-05-04 15:15:00,92.12,92.18,92.11,92.17,17007.0,77.8289,77.8796,77.8204,77.8711,17007.0
2018-05-04 15:20:00,92.17,92.18,92.14,92.17,6010.0,77.8711,77.8796,77.8458,77.8711,6010.0
2018-05-04 15:25:00,92.16,92.21,92.16,92.18,15752.0,77.8627,77.9049,77.8627,77.8796,15752.0
2018-05-04 15:30:00,92.17,92.17,91.77,91.95,53515.0,77.8711,77.8711,77.5332,77.6853,53515.0
2018-05-04 15:35:00,91.95,91.99,91.9,91.91,17585.0,77.6853,77.7191,77.643,77.6515,17585.0
2018-05-04 15:40:00,91.91,91.94,91.89,91.93,21124.0,77.6515,77.6768,77.6346,77.6684,21124.0
2018-05-04 15:45:00,91.94,91.94,91.84,91.84,24761.0,77.6768,77.6768,77.5923,77.5923,24761.0
2018-05-04 15:50:00,91.84,91.85,91.72,91.73,33658.0,77.5923,77.6008,77.4909,77.4994,33658.0
2018-05-04 15:55:00,91.72,91.8,91.69,91.78,49717.0,77.4909,77.5585,77.4656,77.5416,49717.0
2018-05-07 09:30:00,91.9,91.99,91.85,91.87,13476.0,77.643,77.7191,77.6008,77.6177,13476.0
2018-05-07 09:35:00,91.92,91.98,91.81,91.9,5260.0,77.6599,77.7106,77.567,77.643,5260.0
2018-05-07 09:40:00,91.81,91.87,91.55,91.75,3400.0,77.567,77.6177,77.3473,77.5163,3400.0
2018-05-07 09:45:00,91.78,91.88,91.58,91.68,5246.0,77.5416,77.6261,77.3727,77.4571,5246.0
2018-05-07 09:50:00,91.68,91.8,91.52,91.52,5852.0,77.4571,77.5585,77.322,77.322,5852.0
2018-05-07 09:55:00,91.57,91.76,91.55,91.63,12060.0,77.3642,77.5247,77.3473,77.4149,12060.0
2018-05-07 10:00:00,91.69,91.8,91.52,91.57,7928.0,77.4656,77.5585,77.322,77.3642,7928.0
2018-05-07 10:05:00,91.58,91.65,91.52,91.59,6892.0,77.3727,77.4318,77.322,77.3811,6892.0
2018-05-07 10:10:00,91.51,91.63,91.41,91.49,4900.0,77.3135,77.4149,77.229,77.2966,4900.0
2018-05-07 10:15:00,91.5,91.56,91.38,91.44,4359.0,77.3051,77.3558,77.2037,77.2544,4359.0
2018-05-07 10:20:00,91.38,91.43,91.19,91.32,6435.0,77.2037,77.2459,77.0432,77.153,6435.0
2018-05-07 10:25:00,91.34,91.52,91.34,91.52,6750.0,77.1699,77.322,77.1699,77.322,6750.0
2018-05-07 10:30:00,91.54,91.7,91.39,91.44,14454.0,77.3389,77.474,77.2121,77.2544,14454.0
2018-05-07 10:35:00,91.57,91.58,91.48,91.55,8986.0,77.3642,77.3727,77.2882,77.3473,8986.0
2018-05-07 10:40:00,91.54,91.55,91.26,91.41,14066.0,77.3389,77.3473,77.1023,77.229,14066.0
2018-05-07 10:45:00,91.38,91.51,91.35,91.43,10570.0,77.2037,77.3135,77.1783,77.2459,10570.0
2018-05-07 10:50:00,91.41,91.48,91.35,91.41,11250.0,77.229,77.2882,77.1783,77.229,11250.0
2018-05-07 10:55:00,91.43,91.47,91.19,91.47,14466.0,77.2459,77.2797,77.0432,77.2797,14466.0
2018-05-07 11:00:00,91.42,91.51,91.36,91.4,12073.0,77.2375,77.3135,77.1868,77.2206,12073.0
2018-05-07 11:05:00,91.42,91.51,91.39,91.43,10973.0,77.2375,77.3135,77.2121,77.2459,10973.0
2018-05-07 11:10:00,91.43,91.55,91.34,91.55,6722.0,77.2459,77.3473,77.1699,77.3473,6722.0
2018-05-07 11:15:00,91.54,91.55,91.46,91.46,11315.0,77.3389,77.3473,77.2713,77.2713,11315.0
2018-05-07 11:20:00,91.43,91.46,91.38,91.45,8998.0,77.2459,77.2713,77.2037,77.2628,8998.0
2018-05-07 11:25:00,91.43,91.44,91.33,91.43,11623.0,77.2459,77.2544,77.1614,77.2459,11623.0
2018-05-07 11:30:00,91.43,91.49,91.41,91.47,8023.0,77.2459,77.2966,77.229,77.2797,8023.0
2018-05-07 11:35:00,91.47,91.51,91.34,91.47,31307.0,77.2797,77.3135,77.1699,77.2797,31307.0
2018-05-07 11:40:00,91.47,91.52,91.41,91.45,68853.0,77.2797,77.322,77.229,77.2628,68853.0
2018-05-07 11:45:00,91.44,91.53,91.37,91.46,61344.0,77.2544,77.3304,77.1952,77.2713,61344.0
2018-05-07 11:50:00,91.42,91.51,91.39,91.46,10164.0,77.2375,77.3135,77.2121,77.2713,10164.0
2018-05-07 11:55:00,91.47,91.47,91.38,91.45,14500.0,77.2797,77.2797,77.2037,77.2628,14500.0
2018-05-07 12:00:00,91.42,91.52,91.41,91.45,7412.0,77.2375,77.322,77.229,77.2628,7412.0
2018-05-07 12:05:00,91.47,91.61,91.45,91.53,6040.0,77.2797,77.398,77.2628,77.3304,6040.0
2018-05-07 12:10:00,91.52,91.66,91.52,91.57,3501.0,77.322,77.4403,77.322,77.3642,3501.0
2018-05-07 12:15:00,91.56,91.63,91.56,91.63,6319.0,77.3558,77.4149,77.3558,77.4149,6319.0
2018-05-07 12:20:00,91.6,91.6,91.51,91.53,5897.0,77.3896,77.3896,77.3135,77.3304,5897.0
2018-05-07 12:25:00,91.52,91.56,91.5,91.53,2900.0,77.322,77.3558,77.3051,77.3304,2900.0
2018-05-07 12:30:00,91.53,91.58,91.49,91.57,9677.0,77.3304,77.3727,77.2966,77.3642,9677.0
2018-05-07 12:35:00,91.6,91.61,91.52,91.54,3300.0,77.3896,77.398,77.322,77.3389,3300.0
2018-05-07 12:40:00,91.53,91.65,91.53,91.59,5665.0,77.3304,77.4318,77.3304,77.3811,5665.0
2018-05-07 12:45:00,91.59,91.61,91.49,91.57,4800.0,77.3811,77.398,77.2966,77.3642,4800.0
2018-05-07 12:50:00,91.6,91.6,91.47,91.51,7661.0,77.3896,77.3896,77.2797,77.3135,7661.0
2018-05-07 12:55:00,91.51,91.51,91.46,91.48,3530.0,77.3135,77.3135,77.2713,77.2882,3530.0
2018-05-07 13:00:00,91.48,91.55,91.48,91.5,3503.0,77.2882,77.3473,77.2882,77.3051,3503.0
2018-05-07 13:05:00,91.51,91.51,91.43,91.5,4006.0,77.3135,77.3135,77.2459,77.3051,4006.0
2018-05-07 13:10:00,91.5,91.51,91.45,91.48,3132.0,77.3051,77.3135,77.2628,77.2882,3132.0
2018-05-07 13:15:00,91.45,91.53,91.43,91.53,4300.0,77.2628,77.3304,77.2459,77.3304,4300.0
2018-05-07 13:20:00,91.54,91.61,91.53,91.54,2410.0,77.3389,77.398,77.3304,77.3389,2410.0
2018-05-07 13:25:00,91.54,91.62,91.53,91.61,4727.0,77.3389,77.4065,77.3304,77.398,4727.0
2018-05-07 13:30:00,91.61,91.61,91.56,91.59,5000.0,77.398,77.398,77.3558,77.3811,5000.0
2018-05-07 13:35:00,91.62,91.62,91.55,91.56,4566.0,77.4065,77.4065,77.3473,77.3558,4566.0
2018-05-07 13:40:00,91.55,91.63,91.53,91.63,5561.0,77.3473,77.4149,77.3304,77.4149,5561.0
2018-05-07 13:45:00,91.62,91.63,91.58,91.58,4861.0,77.4065,77.4149,77.3727,77.3727,4861.0
2018-05-07 13:50:00,91.57,91.68,91.57,91.58,4992.0,77.3642,77.4571,77.3642,77.3727,4992.0
2018-05-07 13:55:00,91.57,91.67,91.57,91.62,6945.0,77.3642,77.4487,77.3642,77.4065,6945.0
2018-05-07 14:00:00,91.62,91.73,91.58,91.6,3599.0,77.4065,77.4994,77.3727,77.3896,3599.0
2018-05-07 14:05:00,91.61,91.74,91.61,91.7,9370.0,77.398,77.5078,77.398,77.474,9370.0
2018-05-07 14:10:00,91.67,91.72,91.63,91.72,14827.0,77.4487,77.4909,77.4149,77.4909,14827.0
2018-05-07 14:15:00,91.7,91.78,91.68,91.78,6038.0,77.474,77.5416,77.4571,77.5416,6038.0
2018-05-07 14:20:00,91.78,91.81,91.73,91.75,10233.0,77.5416,77.567,77.4994,77.5163,10233.0
2018-05-07 14:25:00,91.75,91.8,91.7,91.74,13459.0,77.5163,77.5585,77.474,77.5078,13459.0
2018-05-07 14:30:00,91.74,91.75,91.69,91.74,9805.0,77.5078,77.5163,77.4656,77.5078,9805.0
2018-05-07 14:35:00,91.76,91.79,91.7,91.75,17966.0,77.5247,77.5501,77.474,77.5163,17966.0
2018-05-07 14:40:00,91.75,91.77,91.63,91.66,9372.0,77.5163,77.5332,77.4149,77.4403,9372.0
2018-05-07 14:45:00,91.64,91.69,91.62,91.65,6603.0,77.4234,77.4656,77.4065,77.4318,6603.0
2018-05-07 14:50:00,91.65,91.72,91.59,91.67,9197.0,77.4318,77.4909,77.3811,77.4487,9197.0
2018-05-07 14:55:00,91.66,91.69,91.61,91.64,7102.0,77.4403,77.4656,77.398,77.4234,7102.0
2018-05-07 15:00:00,91.62,91.66,91.58,91.66,7195.0,77.4065,77.4403,77.3727,77.4403,7195.0
2018-05-07 15:05:00,91.67,91.67,91.54,91.54,9953.0,77.4487,77.4487,77.3389,77.3389,9953.0
2018-05-07 15:10:00,91.54,91.57,91.35,91.38,10945.0,77.3389,77.3642,77.1783,77.2037,10945.0
2018-05-07 15:15:00,91.39,91.5,91.38,91.44,11414.0,77.2121,77.3051,77.2037,77.2544,11414.0
2018-05-07 15:20:00,91.42,91.47,91.36,91.38,9094.0,77.2375,77.2797,77.1868,77.2037,9094.0
2018-05-07 15:25:00,91.39,91.42,91.35,91.4,6750.0,77.2121,77.2375,77.1783,77.2206,6750.0
2018-05-07 15:30:00,91.4,91.52,91.36,91.52,11100.0,77.2206,77.322,77.1868,77.322,11100.0
2018-05-07 15:35:00,91.52,91.58,91.52,91.55,17137.0,77.322,77.3727,77.322,77.3473,17137.0
2018-05-07 15:40:00,91.56,91.6,91.52,91.6,13303.0,77.3558,77.3896,77.322,77.3896,13303.0
2018-05-07 15:45:00,91.6,91.71,91.59,91.68,24006.0,77.3896,77.4825,77.3811,77.4571,24006.0
2018-05-07 15:50:00,91.69,91.73,91.62,91.72,32953.0,77.4656,77.4994,77.4065,77.4909,32953.0
2018-05-07 15:55:00,91.72,91.74,91.57,91.66,80833.0,77.4909,77.5078,77.3642,77.4403,80833.0
2018-05-08 09:30:00,91.25,91.47,91.19,91.35,23471.0,77.0939,77.2797,77.0432,77.1783,23471.0
2018-05-08 09:35:00,91.39,91.52,91.29,91.52,8161.0,77.2121,77.322,77.1277,77.322,8161.0
2018-05-08 09:40:00,91.66,91.72,91.59,91.65,6155.0,77.4403,77.4909,77.3811,77.4318,6155.0
2018-05-08 09:45:00,91.56,91.56,91.17,91.19,12319.0,77.3558,77.3558,77.0263,77.0432,12319.0
2018-05-08 09:50:00,91.15,91.21,91.09,91.18,6290.0,77.0094,77.0601,76.9587,77.0347,6290.0
2018-05-08 09:55:00,91.18,91.25,91.07,91.11,5550.0,77.0347,77.0939,76.9418,76.9756,5550.0
2018-05-08 10:00:00,91.12,91.27,91.12,91.2,5136.0,76.984,77.1108,76.984,77.0516,5136.0
2018-05-08 10:05:00,91.1,91.15,90.96,91.01,6551.0,76.9671,77.0094,76.8488,76.8911,6551.0
2018-05-08 10:10:00,91.01,91.08,90.95,91.08,7160.0,76.8911,76.9502,76.8404,76.9502,7160.0
2018-05-08 10:15:00,91.07,91.35,91.07,91.35,82632.0,76.9418,77.1783,76.9418,77.1783,82632.0
2018-05-08 10:20:00,91.35,91.38,91.24,91.32,5600.0,77.1783,77.2037,77.0854,77.153,5600.0
2018-05-08 10:25:00,91.3,91.44,91.16,91.28,43838.0,77.1361,77.2544,77.0178,77.1192,43838.0
2018-05-08 10:30:00,91.29,91.54,91.28,91.53,10700.0,77.1277,77.3389,77.1192,77.3304,10700.0
2018-05-08 10:35:00,91.5,91.67,91.44,91.5,38349.0,77.3051,77.4487,77.2544,77.3051,38349.0
2018-05-08 10:40:00,91.51,91.54,91.39,91.42,9487.0,77.3135,77.3389,77.2121,77.2375,9487.0
2018-05-08 10:45:00,91.44,91.61,91.44,91.58,15111.0,77.2544,77.398,77.2544,77.3727,15111.0
2018-05-08 10:50:00,91.56,91.77,91.54,91.68,11745.0,77.3558,77.5332,77.3389,77.4571,11745.0
2018-05-08 10:55:00,91.63,91.76,91.62,91.72,6050.0,77.4149,77.5247,77.4065,77.4909,6050.0
2018-05-08 11:00:00,91.7,91.85,91.68,91.82,8700.0,77.474,77.6008,77.4571,77.5754,8700.0
2018-05-08 11:05:00,91.83,91.89,91.77,91.79,8830.0,77.5839,77.6346,77.5332,77.5501,8830.0
2018-05-08 11:10:00,91.76,91.91,91.72,91.86,4520.0,77.5247,77.6515,77.4909,77.6092,4520.0
2018-05-08 11:15:00,91.84,91.89,91.73,91.73,4651.0,77.5923,77.6346,77.4994,77.4994,4651.0
2018-05-08 11:20:00,91.75,91.86,91.72,91.82,7400.0,77.5163,77.6092,77.4909,77.5754,7400.0
2018-05-08 11:25:00,91.88,91.99,91.79,91.93,4110.0,77.6261,77.7191,77.5501,77.6684,4110.0
2018-05-08 11:30:00,91.93,91.93,91.81,91.81,2700.0,77.6684,77.6684,77.567,77.567,2700.0
2018-05-08 11:35:00,91.81,91.91,91.78,91.78,4948.0,77.567,77.6515,77.5416,77.5416,4948.0
2018-05-08 11:40:00,91.78,91.97,91.77,91.9,4509.0,77.5416,77.7022,77.5332,77.643,4509.0
2018-05-08 11:45:00,91.91,91.99,91.88,91.88,5450.0,77.6515,77.7191,77.6261,77.6261,5450.0
2018-05-08 11:50:00,91.85,92.11,91.81,92.01,22220.0,77.6008,77.8204,77.567,77.736,22220.0
2018-05-08 11:55:00,92.0,92.02,91.87,92.02,38733.0,77.7275,77.7444,77.6177,77.7444,38733.0
2018-05-08 12:00:00,92.0,92.11,91.99,92.08,5280.0,77.7275,77.8204,77.7191,77.7951,5280.0
2018-05-08 12:05:00,92.05,92.11,91.99,92.09,5738.0,77.7697,77.8204,77.7191,77.8035,5738.0
2018-05-08 12:10:00,92.06,92.13,92.03,92.03,4400.0,77.7782,77.8373,77.7529,77.7529,4400.0
2018-05-08 12:15:00,92.04,92.08,91.97,91.99,4100.0,77.7613,77.7951,77.7022,77.7191,4100.0
2018-05-08 12:20:00,91.97,92.07,91.96,92.01,7990.0,77.7022,77.7866,77.6937,77.736,7990.0
2018-05-08 12:25:00,91.98,92.01,91.84,91.9,4583.0,77.7106,77.736,77.5923,77.643,4583.0
2018-05-08 12:30:00,91.9,91.98,91.88,91.97,4400.0,77.643,77.7106,77.6261,77.7022,4400.0
2018-05-08 12:35:00,91.98,92.01,91.88,91.9,5599.0,77.7106,77.736,77.6261,77.643,5599.0
2018-05-08 12:40:00,91.91,92.06,91.91,92.06,4460.0,77.6515,77.7782,77.6515,77.7782,4460.0
2018-05-08 12:45:00,92.05,92.13,92.04,92.06,6200.0,77.7697,77.8373,77.7613,77.7782,6200.0
2018-05-08 12:50:00,92.06,92.08,92.03,92.06,4936.0,77.7782,77.7951,77.7529,77.7782,4936.0
2018-05-08 12:55:00,92.03,92.08,92.03,92.07,2552.0,77.7529,77.7951,77.7529,77.7866,2552.0
2018-05-08 13:00:00,92.06,92.14,92.05,92.14,7105.0,77.7782,77.8458,77.7697,77.8458,7105.0
2018-05-08 13:05:00,92.14,92.2,92.13,92.2,3273.0,77.8458,77.8965,77.8373,77.8965,3273.0
2018-05-08 13:10:00,92.21,92.25,92.18,92.19,6100.0,77.9049,77.9387,77.8796,77.888,6100.0
2018-05-08 13:15:00,92.19,92.25,92.16,92.17,34542.0,77.888,77.9387,77.8627,77.8711,34542.0
2018-05-08 13:20:00,92.19,92.31,92.18,92.18,22315.0,77.888,77.9894,77.8796,77.8796,22315.0
2018-05-08 13:25:00,92.21,92.31,92.21,92.28,18523.0,77.9049,77.9894,77.9049,77.9641,18523.0
2018-05-08 13:30:00,92.27,92.31,92.25,92.3,13952.0,77.9556,77.9894,77.9387,77.981,13952.0
2018-05-08 13:35:00,92.3,92.38,92.27,92.38,8814.0,77.981,78.0486,77.9556,78.0486,8814.0
2018-05-08 13:40:00,92.35,92.42,92.34,92.42,8509.0,78.0232,78.0823,78.0148,78.0823,8509.0
2018-05-08 13:45:00,92.42,92.5,92.41,92.44,27395.0,78.0823,78.1499,78.0739,78.0992,27395.0
2018-05-08 13:50:00,92.48,92.52,92.32,92.46,30239.0,78.133,78.1668,77.9979,78.1161,30239.0
2018-05-08 13:55:00,92.43,92.51,92.42,92.48,34155.0,78.0908,78.1584,78.0823,78.133,34155.0
2018-05-08 14:00:00,92.45,92.45,92.3,92.4,35055.0,78.1077,78.1077,77.981,78.0655,35055.0
2018-05-08 14:05:00,92.38,92.42,92.28,92.31,37027.0,78.0486,78.0823,77.9641,77.9894,37027.0
2018-05-08 14:10:00,92.27,92.38,91.96,92.01,63875.0,77.9556,78.0486,77.6937,77.736,63875.0
2018-05-08 14:15:00,92.01,92.05,91.89,91.9,23491.0,77.736,77.7697,77.6346,77.643,23491.0
2018-05-08 14:20:00,91.87,91.93,91.78,91.87,7119.0,77.6177,77.6684,77.5416,77.6177,7119.0
2018-05-08 14:25:00,91.92,92.08,91.91,92.02,7241.0,77.6599,77.7951,77.6515,77.7444,7241.0
2018-05-08 14:30:00,91.99,92.14,91.99,92.08,6858.0,77.7191,77.8458,77.7191,77.7951,6858.0
2018-05-08 14:35:00,92.09,92.11,92.03,92.04,7673.0,77.8035,77.8204,77.7529,77.7613,7673.0
2018-05-08 14:40:00,92.05,92.05,91.93,91.96,10688.0,77.7697,77.7697,77.6684,77.6937,10688.0
2018-05-08 14:45:00,91.96,92.0,91.94,92.0,6350.0,77.6937,77.7275,77.6768,77.7275,6350.0
2018-05-08 14:50:00,92.01,92.27,91.99,92.2,9576.0,77.736,77.9556,77.7191,77.8965,9576.0
2018-05-08 14:55:00,92.16,92.21,92.08,92.1,5305.0,77.8627,77.9049,77.7951,77.812,5305.0
2018-05-08 15:00:00,92.08,92.18,91.99,92.16,9180.0,77.7951,77.8796,77.7191,77.8627,9180.0
2018-05-08 15:05:00,92.16,92.25,92.16,92.25,15685.0,77.8627,77.9387,77.8627,77.9387,15685.0
2018-05-08 15:10:00,92.22,92.29,92.18,92.27,8755.0,77.9134,77.9725,77.8796,77.9556,8755.0
2018-05-08 15:15:00,92.29,92.3,92.22,92.25,12468.0,77.9725,77.981,77.9134,77.9387,12468.0
2018-05-08 15:20:00,92.27,92.27,92.23,92.25,8405.0,77.9556,77.9556,77.9218,77.9387,8405.0
2018-05-08 15:25:00,92.21,92.24,92.15,92.23,12698.0,77.9049,77.9303,77.8542,77.9218,12698.0
2018-05-08 15:30:00,92.21,92.21,92.16,92.21,11026.0,77.9049,77.9049,77.8627,77.9049,11026.0
2018-05-08 15:35:00,92.2,92.22,92.18,92.19,9442.0,77.8965,77.9134,77.8796,77.888,9442.0
2018-05-08 15:40:00,92.18,92.26,92.18,92.2,13109.0,77.8796,77.9472,77.8796,77.8965,13109.0
2018-05-08 15:45:00,92.15,92.17,92.09,92.11,22916.0,77.8542,77.8711,77.8035,77.8204,22916.0
2018-05-08 15:50:00,92.11,92.24,92.1,92.1,28922.0,77.8204,77.9303,77.812,77.812,28922.0
2018-05-08 15:55:00,92.09,92.18,92.09,92.15,59273.0,77.8035,77.8796,77.8035,77.8542,59273.0
2018-05-09 09:30:00,92.39,92.58,92.39,92.54,9484.0,78.057,78.2175,78.057,78.1837,9484.0
2018-05-09 09:35:00,92.48,92.73,92.39,92.44,3200.0,78.133,78.3443,78.057,78.0992,3200.0
2018-05-09 09:40:00,92.49,92.62,92.43,92.49,5653.0,78.1415,78.2513,78.0908,78.1415,5653.0
2018-05-09 09:45:00,92.47,92.5,92.32,92.47,5218.0,78.1246,78.1499,77.9979,78.1246,5218.0
2018-05-09 09:50:00,92.5,92.5,92.21,92.24,3800.0,78.1499,78.1499,77.9049,77.9303,3800.0
2018-05-09 09:55:00,92.28,92.4,92.2,92.37,5389.0,77.9641,78.0655,77.8965,78.0401,5389.0
2018-05-09 10:00:00,92.27,92.37,92.17,92.17,1700.0,77.9556,78.0401,77.8711,77.8711,1700.0
2018-05-09 10:05:00,92.22,92.23,92.07,92.12,28314.0,77.9134,77.9218,77.7866,77.8289,28314.0
2018-05-09 10:10:00,92.09,92.19,92.0,92.07,9531.0,77.8035,77.888,77.7275,77.7866,9531.0
2018-05-09 10:15:00,92.06,92.28,92.06,92.11,7913.0,77.7782,77.9641,77.7782,77.8204,7913.0
2018-05-09 10:20:00,92.12,92.14,91.97,92.07,5100.0,77.8289,77.8458,77.7022,77.7866,5100.0
2018-05-09 10:25:00,92.01,92.21,92.0,92.1,3948.0,77.736,77.9049,77.7275,77.812,3948.0
2018-05-09 10:30:00,92.11,92.22,92.07,92.2,6668.0,77.8204,77.9134,77.7866,77.8965,6668.0
2018-05-09 10:35:00,92.24,92.34,92.15,92.2,7156.0,77.9303,78.0148,77.8542,77.8965,7156.0
2018-05-09 10:40:00,92.17,92.29,92.16,92.28,4817.0,77.8711,77.9725,77.8627,77.9641,4817.0
2018-05-09 10:45:00,92.23,92.33,92.22,92.26,3703.0,77.9218,78.0063,77.9134,77.9472,3703.0
2018-05-09 10:50:00,92.22,92.37,92.22,92.25,6000.0,77.9134,78.0401,77.9134,77.9387,6000.0
2018-05-09 10:55:00,92.29,92.36,92.22,92.26,7197.0,77.9725,78.0317,77.9134,77.9472,7197.0
2018-05-09 11:00:00,92.27,92.31,92.16,92.31,17866.0,77.9556,77.9894,77.8627,77.9894,17866.0
2018-05-09 11:05:00,92.29,92.38,92.13,92.17,20073.0,77.9725,78.0486,77.8373,77.8711,20073.0
2018-05-09 11:10:00,92.15,92.24,92.08,92.2,8392.0,77.8542,77.9303,77.7951,77.8965,8392.0
2018-05-09 11:15:00,92.11,92.41,92.11,92.37,17420.0,77.8204,78.0739,77.8204,78.0401,17420.0
2018-05-09 11:20:00,92.33,92.44,92.3,92.43,12500.0,78.0063,78.0992,77.981,78.0908,12500.0
2018-05-09 11:25:00,92.42,92.59,92.39,92.4,11547.0,78.0823,78.226,78.057,78.0655,11547.0
2018-05-09 11:30:00,92.39,92.45,92.28,92.34,10400.0,78.057,78.1077,77.9641,78.0148,10400.0
2018-05-09 11:35:00,92.3,92.32,92.17,92.23,10163.0,77.981,77.9979,77.8711,77.9218,10163.0
2018-05-09 11:40:00,92.2,92.27,92.02,92.02,5984.0,77.8965,77.9556,77.7444,77.7444,5984.0
2018-05-09 11:45:00,92.07,92.18,92.04,92.15,3529.0,77.7866,77.8796,77.7613,77.8542,3529.0
2018-05-09 11:50:00,92.13,92.25,92.07,92.14,7895.0,77.8373,77.9387,77.7866,77.8458,7895.0
2018-05-09 11:55:00,92.16,92.23,92.13,92.2,4196.0,77.8627,77.9218,77.8373,77.8965,4196.0
2018-05-09 12:00:00,92.23,92.23,92.09,92.15,5263.0,77.9218,77.9218,77.8035,77.8542,5263.0
2018-05-09 12:05:00,92.16,92.23,92.09,92.15,4645.0,77.8627,77.9218,77.8035,77.8542,4645.0
2018-05-09 12:10:00,92.16,92.19,92.13,92.16,1244.0,77.8627,77.888,77.8373,77.8627,1244.0
2018-05-09 12:15:00,92.13,92.24,92.13,92.16,7002.0,77.8373,77.9303,77.8373,77.8627,7002.0
2018-05-09 12:20:00,92.17,92.25,92.12,92.19,3500.0,77.8711,77.9387,77.8289,77.888,3500.0
2018-05-09 12:25:00,92.17,92.19,92.12,92.17,1750.0,77.8711,77.888,77.8289,77.8711,1750.0
2018-05-09 12:30:00,92.15,92.31,92.15,92.22,4958.0,77.8542,77.9894,77.8542,77.9134,4958.0
2018-05-09 12:35:00,92.22,92.29,92.18,92.28,2018.0,77.9134,77.9725,77.8796,77.9641,2018.0
2018-05-09 12:40:00,92.25,92.37,92.25,92.37,4484.0,77.9387,78.0401,77.9387,78.0401,4484.0
2018-05-09 12:45:00,92.37,92.47,92.35,92.47,2937.0,78.0401,78.1246,78.0232,78.1246,2937.0
2018-05-09 12:50:00,92.49,92.52,92.44,92.51,3459.0,78.1415,78.1668,78.0992,78.1584,3459.0
2018-05-09 12:55:00,92.52,92.64,92.5,92.59,3600.0,78.1668,78.2682,78.1499,78.226,3600.0
2018-05-09 13:00:00,92.7,92.7,92.58,92.64,3700.0,78.3189,78.3189,78.2175,78.2682,3700.0
2018-05-09 13:05:00,92.63,92.67,92.6,92.65,3896.0,78.2598,78.2936,78.2344,78.2767,3896.0
2018-05-09 13:10:00,92.65,92.68,92.61,92.65,2114.0,78.2767,78.302,78.2429,78.2767,2114.0
2018-05-09 13:15:00,92.62,92.73,92.61,92.73,2200.0,78.2513,78.3443,78.2429,78.3443,2200.0
2018-05-09 13:20:00,92.71,92.8,92.66,92.76,4710.0,78.3274,78.4034,78.2851,78.3696,4710.0
2018-05-09 13:25:00,92.73,92.77,92.69,92.73,5902.0,78.3443,78.3781,78.3105,78.3443,5902.0
2018-05-09 13:30:00,92.77,92.81,92.75,92.81,1614.0,78.3781,78.4118,78.3612,78.4118,1614.0
2018-05-09 13:35:00,92.76,92.83,92.74,92.76,3100.0,78.3696,78.4287,78.3527,78.3696,3100.0
2018-05-09 13:40:00,92.72,92.76,92.7,92.74,6331.0,78.3358,78.3696,78.3189,78.3527,6331.0
2018-05-09 13:45:00,92.78,92.86,92.78,92.86,2200.0,78.3865,78.4541,78.3865,78.4541,2200.0
2018-05-09 13:50:00,92.87,92.87,92.8,92.87,4553.0,78.4625,78.4625,78.4034,78.4625,4553.0
2018-05-09 13:55:00,92.88,92.88,92.72,92.8,4147.0,78.471,78.471,78.3358,78.4034,4147.0
2018-05-09 14:00:00,92.81,92.81,92.71,92.79,2352.0,78.4118,78.4118,78.3274,78.3949,2352.0
2018-05-09 14:05:00,92.73,92.79,92.7,92.71,4122.0,78.3443,78.3949,78.3189,78.3274,4122.0
2018-05-09 14:10:00,92.74,92.78,92.72,92.72,2500.0,78.3527,78.3865,78.3358,78.3358,2500.0
2018-05-09 14:15:00,92.73,92.77,92.71,92.71,2579.0,78.3443,78.3781,78.3274,78.3274,2579.0
2018-05-09 14:20:00,92.69,92.69,92.52,92.56,7077.0,78.3105,78.3105,78.1668,78.2006,7077.0
2018-05-09 14:25:00,92.54,92.6,92.53,92.58,4900.0,78.1837,78.2344,78.1753,78.2175,4900.0
2018-05-09 14:30:00,92.6,92.65,92.56,92.6,3658.0,78.2344,78.2767,78.2006,78.2344,3658.0
2018-05-09 14:35:00,92.59,92.6,92.51,92.55,4707.0,78.226,78.2344,78.1584,78.1922,4707.0
2018-05-09 14:40:00,92.55,92.62,92.52,92.62,2548.0,78.1922,78.2513,78.1668,78.2513,2548.0
2018-05-09 14:45:00,92.57,92.6,92.55,92.56,2400.0,78.2091,78.2344,78.1922,78.2006,2400.0
2018-05-09 14:50:00,92.55,92.58,92.5,92.5,5551.0,78.1922,78.2175,78.1499,78.1499,5551.0
2018-05-09 14:55:00,92.5,92.55,92.48,92.52,4219.0,78.1499,78.1922,78.133,78.1668,4219.0
2018-05-09 15:00:00,92.52,92.53,92.48,92.52,4782.0,78.1668,78.1753,78.133,78.1668,4782.0
2018-05-09 15:05:00,92.51,92.58,92.51,92.54,2603.0,78.1584,78.2175,78.1584,78.1837,2603.0
2018-05-09 15:10:00,92.57,92.59,92.51,92.51,5403.0,78.2091,78.226,78.1584,78.1584,5403.0
2018-05-09 15:15:00,92.49,92.52,92.44,92.48,19388.0,78.1415,78.1668,78.0992,78.133,19388.0
2018-05-09 15:20:00,92.47,92.53,92.47,92.51,29312.0,78.1246,78.1753,78.1246,78.1584,29312.0
2018-05-09 15:25:00,92.51,92.55,92.48,92.52,29128.0,78.1584,78.1922,78.133,78.1668,29128.0
2018-05-09 15:30:00,92.54,92.58,92.52,92.52,16477.0,78.1837,78.2175,78.1668,78.1668,16477.0
2018-05-09 15:35:00,92.51,92.53,92.36,92.39,10671.0,78.1584,78.1753,78.0317,78.057,10671.0
2018-05-09 15:40:00,92.39,92.46,92.38,92.41,10882.0,78.057,78.1161,78.0486,78.0739,10882.0
2018-05-09 15:45:00,92.44,92.51,92.42,92.5,11556.0,78.0992,78.1584,78.0823,78.1499,11556.0
2018-05-09 15:50:00,92.5,92.56,92.49,92.51,16955.0,78.1499,78.2006,78.1415,78.1584,16955.0
2018-05-09 15:55:00,92.52,92.65,92.5,92.6,39246.0,78.1668,78.2767,78.1499,78.2344,39246.0
2018-05-10 09:30:00,92.94,93.17,92.75,93.05,13117.0,78.5217,78.716,78.3612,78.6146,13117.0
2018-05-10 09:35:00,93.07,93.32,93.07,93.24,2003.0,78.6315,78.8427,78.6315,78.7751,2003.0
2018-05-10 09:40:00,93.25,93.29,93.02,93.02,1600.0,78.7836,78.8174,78.5893,78.5893,1600.0
2018-05-10 09:45:00,93.08,93.08,92.91,92.94,2050.0,78.64,78.64,78.4963,78.5217,2050.0
2018-05-10 09:50:00,92.98,93.07,92.97,93.05,4059.0,78.5555,78.6315,78.547,78.6146,4059.0
2018-05-10 09:55:00,93.02,93.12,93.01,93.07,5000.0,78.5893,78.6738,78.5808,78.6315,5000.0
2018-05-10 10:00:00,93.06,93.1,93.0,93.05,6383.0,78.6231,78.6569,78.5724,78.6146,6383.0
2018-05-10 10:05:00,93.03,93.04,92.96,92.96,3828.0,78.5977,78.6062,78.5386,78.5386,3828.0
2018-05-10 10:10:00,92.92,92.95,92.83,92.83,2602.0,78.5048,78.5301,78.4287,78.4287,2602.0
2018-05-10 10:15:00,92.86,92.86,92.7,92.78,5750.0,78.4541,78.4541,78.3189,78.3865,5750.0
2018-05-10 10:20:00,92.73,92.87,92.6,92.86,10227.0,78.3443,78.4625,78.2344,78.4541,10227.0
2018-05-10 10:25:00,92.85,92.94,92.72,92.76,10738.0,78.4456,78.5217,78.3358,78.3696,10738.0
2018-05-10 10:30:00,92.79,92.85,92.76,92.81,8425.0,78.3949,78.4456,78.3696,78.4118,8425.0
2018-05-10 10:35:00,92.81,92.89,92.78,92.81,19051.0,78.4118,78.4794,78.3865,78.4118,19051.0
2018-05-10 10:40:00,92.8,92.88,92.8,92.88,2751.0,78.4034,78.471,78.4034,78.471,2751.0
2018-05-10 10:45:00,92.83,92.86,92.79,92.84,5711.0,78.4287,78.4541,78.3949,78.4372,5711.0
2018-05-10 10:50:00,92.83,93.0,92.77,92.93,6389.0,78.4287,78.5724,78.3781,78.5132,6389.0
2018-05-10 10:55:00,92.94,92.94,92.89,92.89,1393.0,78.5217,78.5217,78.4794,78.4794,1393.0
2018-05-10 11:00:00,92.85,92.96,92.74,92.9,10424.0,78.4456,78.5386,78.3527,78.4879,10424.0
2018-05-10 11:05:00,92.9,93.01,92.84,93.01,6520.0,78.4879,78.5808,78.4372,78.5808,6520.0
2018-05-10 11:10:00,93.03,93.05,92.92,92.98,3518.0,78.5977,78.6146,78.5048,78.5555,3518.0
2018-05-10 11:15:00,92.98,93.13,92.95,93.07,2720.0,78.5555,78.6822,78.5301,78.6315,2720.0
2018-05-10 11:20:00,93.06,93.07,93.0,93.0,3447.0,78.6231,78.6315,78.5724,78.5724,3447.0
2018-05-10 11:25:00,93.03,93.06,92.94,92.94,7530.0,78.5977,78.6231,78.5217,78.5217,7530.0
2018-05-10 11:30:00,92.97,93.04,92.95,93.01,1884.0,78.547,78.6062,78.5301,78.5808,1884.0
2018-05-10 11:35:00,93.05,93.1,93.0,93.0,1940.0,78.6146,78.6569,78.5724,78.5724,1940.0
2018-05-10 11:40:00,93.01,93.01,92.96,92.99,2650.0,78.5808,78.5808,78.5386,78.5639,2650.0
2018-05-10 11:45:00,92.96,93.08,92.95,93.04,3051.0,78.5386,78.64,78.5301,78.6062,3051.0
2018-05-10 11:50:00,93.02,93.1,93.01,93.1,1145.0,78.5893,78.6569,78.5808,78.6569,1145.0
2018-05-10 11:55:00,93.11,93.18,93.1,93.14,2654.0,78.6653,78.7244,78.6569,78.6907,2654.0
2018-05-10 12:00:00,93.13,93.18,93.08,93.11,3672.0,78.6822,78.7244,78.64,78.6653,3672.0
2018-05-10 12:05:00,93.07,93.14,92.99,93.04,3936.0,78.6315,78.6907,78.5639,78.6062,3936.0
2018-05-10 12:10:00,93.06,93.13,93.05,93.11,1150.0,78.6231,78.6822,78.6146,78.6653,1150.0
2018-05-10 12:15:00,93.1,93.11,93.07,93.11,1458.0,78.6569,78.6653,78.6315,78.6653,1458.0
2018-05-10 12:20:00,93.1,93.12,93.05,93.11,1574.0,78.6569,78.6738,78.6146,78.6653,1574.0
2018-05-10 12:25:00,93.11,93.23,93.11,93.2,2985.0,78.6653,78.7667,78.6653,78.7413,2985.0
2018-05-10 12:30:00,93.18,93.19,93.13,93.16,1677.0,78.7244,78.7329,78.6822,78.7075,1677.0
2018-05-10 12:35:00,93.17,93.25,93.17,93.25,2037.0,78.716,78.7836,78.716,78.7836,2037.0
2018-05-10 12:40:00,93.23,93.25,93.16,93.17,3278.0,78.7667,78.7836,78.7075,78.716,3278.0
2018-05-10 12:45:00,93.22,93.23,93.17,93.23,1915.0,78.7582,78.7667,78.716,78.7667,1915.0
2018-05-10 12:50:00,93.22,93.23,93.18,93.21,1931.0,78.7582,78.7667,78.7244,78.7498,1931.0
2018-05-10 12:55:00,93.23,93.23,93.15,93.15,3900.0,78.7667,78.7667,78.6991,78.6991,3900.0
2018-05-10 13:00:00,93.19,93.23,93.14,93.17,2236.0,78.7329,78.7667,78.6907,78.716,2236.0
2018-05-10 13:05:00,93.17,93.22,93.14,93.22,2294.0,78.716,78.7582,78.6907,78.7582,2294.0
2018-05-10 13:10:00,93.23,93.23,93.14,93.14,2700.0,78.7667,78.7667,78.6907,78.6907,2700.0
2018-05-10 13:15:00,93.14,93.22,93.11,93.22,2595.0,78.6907,78.7582,78.6653,78.7582,2595.0
2018-05-10 13:20:00,93.22,93.23,93.16,93.18,4606.0,78.7582,78.7667,78.7075,78.7244,4606.0
2018-05-10 13:25:00,93.22,93.22,93.09,93.09,3275.0,78.7582,78.7582,78.6484,78.6484,3275.0
2018-05-10 13:30:00,93.08,93.14,93.06,93.13,6500.0,78.64,78.6907,78.6231,78.6822,6500.0
2018-05-10 13:35:00,93.1,93.13,93.04,93.05,1795.0,78.6569,78.6822,78.6062,78.6146,1795.0
2018-05-10 13:40:00,93.04,93.1,93.02,93.1,2000.0,78.6062,78.6569,78.5893,78.6569,2000.0
2018-05-10 13:45:00,93.14,93.14,93.07,93.08,1300.0,78.6907,78.6907,78.6315,78.64,1300.0
2018-05-10 13:50:00,93.09,93.09,93.05,93.05,320.0,78.6484,78.6484,78.6146,78.6146,320.0
2018-05-10 13:55:00,93.04,93.04,93.01,93.01,1200.0,78.6062,78.6062,78.5808,78.5808,1200.0
2018-05-10 14:00:00,92.99,93.0,92.94,93.0,4518.0,78.5639,78.5724,78.5217,78.5724,4518.0
2018-05-10 14:05:00,92.96,92.99,92.94,92.99,1600.0,78.5386,78.5639,78.5217,78.5639,1600.0
2018-05-10 14:10:00,93.02,93.1,92.99,93.1,4987.0,78.5893,78.6569,78.5639,78.6569,4987.0
2018-05-10 14:15:00,93.06,93.18,93.02,93.13,3700.0,78.6231,78.7244,78.5893,78.6822,3700.0
2018-05-10 14:20:00,93.12,93.12,93.01,93.01,820.0,78.6738,78.6738,78.5808,78.5808,820.0
2018-05-10 14:25:00,93.03,93.03,92.99,93.02,2600.0,78.5977,78.5977,78.5639,78.5893,2600.0
2018-05-10 14:30:00,93.0,93.0,92.96,92.98,1600.0,78.5724,78.5724,78.5386,78.5555,1600.0
2018-05-10 14:35:00,92.97,92.97,92.91,92.92,2408.0,78.547,78.547,78.4963,78.5048,2408.0
2018-05-10 14:40:00,92.88,93.02,92.88,93.02,6164.0,78.471,78.5893,78.471,78.5893,6164.0
2018-05-10 14:45:00,93.0,93.08,92.95,93.08,2461.0,78.5724,78.64,78.5301,78.64,2461.0
2018-05-10 14:50:00,93.06,93.09,93.05,93.05,1800.0,78.6231,78.6484,78.6146,78.6146,1800.0
2018-05-10 14:55:00,93.01,93.02,92.96,93.02,2682.0,78.5808,78.5893,78.5386,78.5893,2682.0
2018-05-10 15:00:00,93.02,93.04,92.98,92.98,1460.0,78.5893,78.6062,78.5555,78.5555,1460.0
2018-05-10 15:05:00,93.0,93.0,92.89,92.89,3947.0,78.5724,78.5724,78.4794,78.4794,3947.0
2018-05-10 15:10:00,92.9,92.92,92.87,92.89,10401.0,78.4879,78.5048,78.4625,78.4794,10401.0
2018-05-10 15:15:00,92.92,92.92,92.8,92.81,8664.0,78.5048,78.5048,78.4034,78.4118,8664.0
2018-05-10 15:20:00,92.82,92.83,92.71,92.71,6299.0,78.4203,78.4287,78.3274,78.3274,6299.0
2018-05-10 15:25:00,92.7,92.84,92.7,92.84,9331.0,78.3189,78.4372,78.3189,78.4372,9331.0
2018-05-10 15:30:00,92.83,92.83,92.77,92.8,6488.0,78.4287,78.4287,78.3781,78.4034,6488.0
2018-05-10 15:35:00,92.81,92.82,92.77,92.82,6657.0,78.4118,78.4203,78.3781,78.4203,6657.0
2018-05-10 15:40:00,92.82,92.89,92.8,92.82,7246.0,78.4203,78.4794,78.4034,78.4203,7246.0
2018-05-10 15:45:00,92.84,92.89,92.77,92.83,15187.0,78.4372,78.4794,78.3781,78.4287,15187.0
2018-05-10 15:50:00,92.84,92.93,92.83,92.86,15518.0,78.4372,78.5132,78.4287,78.4541,15518.0
2018-05-10 15:55:00,92.86,92.95,92.83,92.92,44951.0,78.4541,78.5301,78.4287,78.5048,44951.0
2018-05-11 09:30:00,93.0,93.67,93.0,93.5,47136.0,78.5724,79.1384,78.5724,78.9948,47136.0
2018-05-11 09:35:00,93.5,93.54,93.34,93.45,13203.0,78.9948,79.0286,78.8596,78.9526,13203.0
2018-05-11 09:40:00,93.45,93.66,93.45,93.48,7593.0,78.9526,79.13,78.9526,78.9779,7593.0
2018-05-11 09:45:00,93.48,93.61,93.44,93.46,10394.0,78.9779,79.0877,78.9441,78.961,10394.0
2018-05-11 09:50:00,93.48,93.5,93.33,93.33,4198.0,78.9779,78.9948,78.8512,78.8512,4198.0
2018-05-11 09:55:00,93.32,93.39,93.16,93.2,5349.0,78.8427,78.9019,78.7075,78.7413,5349.0
2018-05-11 10:00:00,93.13,93.15,93.04,93.04,2929.0,78.6822,78.6991,78.6062,78.6062,2929.0
2018-05-11 10:05:00,93.03,93.04,92.76,92.84,12260.0,78.5977,78.6062,78.3696,78.4372,12260.0
2018-05-11 10:10:00,92.88,92.94,92.82,92.94,5400.0,78.471,78.5217,78.4203,78.5217,5400.0
2018-05-11 10:15:00,92.92,92.92,92.73,92.74,2997.0,78.5048,78.5048,78.3443,78.3527,2997.0
2018-05-11 10:20:00,92.71,92.92,92.71,92.88,3500.0,78.3274,78.5048,78.3274,78.471,3500.0
2018-05-11 10:25:00,92.89,93.04,92.84,93.04,5290.0,78.4794,78.6062,78.4372,78.6062,5290.0
2018-05-11 10:30:00,93.05,93.05,92.98,93.04,1700.0,78.6146,78.6146,78.5555,78.6062,1700.0
2018-05-11 10:35:00,93.05,93.09,93.0,93.0,7152.0,78.6146,78.6484,78.5724,78.5724,7152.0
2018-05-11 10:40:00,92.98,93.06,92.98,93.02,4305.0,78.5555,78.6231,78.5555,78.5893,4305.0
2018-05-11 10:45:00,93.02,93.04,92.88,92.88,5695.0,78.5893,78.6062,78.471,78.471,5695.0
2018-05-11 10:50:00,92.84,92.84,92.67,92.69,7238.0,78.4372,78.4372,78.2936,78.3105,7238.0
2018-05-11 10:55:00,92.64,92.8,92.61,92.8,5255.0,78.2682,78.4034,78.2429,78.4034,5255.0
2018-05-11 11:00:00,92.79,92.83,92.75,92.81,2458.0,78.3949,78.4287,78.3612,78.4118,2458.0
2018-05-11 11:05:00,92.79,92.79,92.61,92.61,2605.0,78.3949,78.3949,78.2429,78.2429,2605.0
2018-05-11 11:10:00,92.59,92.6,92.54,92.55,4848.0,78.226,78.2344,78.1837,78.1922,4848.0
2018-05-11 11:15:00,92.58,92.65,92.58,92.62,2948.0,78.2175,78.2767,78.2175,78.2513,2948.0
2018-05-11 11:20:00,92.63,92.64,92.54,92.54,2200.0,78.2598,78.2682,78.1837,78.1837,2200.0
2018-05-11 11:25:00,92.53,92.61,92.53,92.57,3151.0,78.1753,78.2429,78.1753,78.2091,3151.0
2018-05-11 11:30:00,92.54,92.69,92.53,92.66,4166.0,78.1837,78.3105,78.1753,78.2851,4166.0
2018-05-11 11:35:00,92.67,92.73,92.65,92.68,15200.0,78.2936,78.3443,78.2767,78.302,15200.0
2018-05-11 11:40:00,92.67,92.71,92.67,92.67,4534.0,78.2936,78.3274,78.2936,78.2936,4534.0
2018-05-11 11:45:00,92.68,92.7,92.61,92.68,4914.0,78.302,78.3189,78.2429,78.302,4914.0
2018-05-11 11:50:00,92.68,92.69,92.63,92.66,2400.0,78.302,78.3105,78.2598,78.2851,2400.0
2018-05-11 11:55:00,92.63,92.66,92.5,92.55,6498.0,78.2598,78.2851,78.1499,78.1922,6498.0
2018-05-11 12:00:00,92.58,92.61,92.57,92.57,2299.0,78.2175,78.2429,78.2091,78.2091,2299.0
2018-05-11 12:05:00,92.57,92.62,92.54,92.55,4410.0,78.2091,78.2513,78.1837,78.1922,4410.0
2018-05-11 12:10:00,92.53,92.57,92.51,92.53,2700.0,78.1753,78.2091,78.1584,78.1753,2700.0
2018-05-11 12:15:00,92.51,92.54,92.45,92.49,5161.0,78.1584,78.1837,78.1077,78.1415,5161.0
2018-05-11 12:20:00,92.47,92.51,92.45,92.5,5491.0,78.1246,78.1584,78.1077,78.1499,5491.0
2018-05-11 12:25:00,92.51,92.51,92.43,92.44,8421.0,78.1584,78.1584,78.0908,78.0992,8421.0
2018-05-11 12:30:00,92.42,92.46,92.41,92.45,2500.0,78.0823,78.1161,78.0739,78.1077,2500.0
2018-05-11 12:35:00,92.41,92.48,92.37,92.48,4841.0,78.0739,78.133,78.0401,78.133,4841.0
2018-05-11 12:40:00,92.5,92.5,92.41,92.41,3600.0,78.1499,78.1499,78.0739,78.0739,3600.0
2018-05-11 12:45:00,92.41,92.47,92.4,92.42,3123.0,78.0739,78.1246,78.0655,78.0823,3123.0
2018-05-11 12:50:00,92.41,92.46,92.38,92.43,4438.0,78.0739,78.1161,78.0486,78.0908,4438.0
2018-05-11 12:55:00,92.42,92.42,92.35,92.35,4550.0,78.0823,78.0823,78.0232,78.0232,4550.0
2018-05-11 13:00:00,92.35,92.4,92.32,92.39,6943.0,78.0232,78.0655,77.9979,78.057,6943.0
2018-05-11 13:05:00,92.38,92.4,92.36,92.37,2000.0,78.0486,78.0655,78.0317,78.0401,2000.0
2018-05-11 13:10:00,92.37,92.37,92.35,92.35,1120.0,78.0401,78.0401,78.0232,78.0232,1120.0
2018-05-11 13:15:00,92.35,92.36,92.32,92.34,3580.0,78.0232,78.0317,77.9979,78.0148,3580.0
2018-05-11 13:20:00,92.35,92.37,92.34,92.34,3095.0,78.0232,78.0401,78.0148,78.0148,3095.0
2018-05-11 13:25:00,92.33,92.34,92.28,92.31,3325.0,78.0063,78.0148,77.9641,77.9894,3325.0
2018-05-11 13:30:00,92.3,92.37,92.28,92.28,5280.0,77.981,78.0401,77.9641,77.9641,5280.0
2018-05-11 13:35:00,92.29,92.3,92.22,92.3,5838.0,77.9725,77.981,77.9134,77.981,5838.0
2018-05-11 13:40:00,92.26,92.26,92.16,92.17,4077.0,77.9472,77.9472,77.8627,77.8711,4077.0
2018-05-11 13:45:00,92.18,92.27,92.18,92.22,9541.0,77.8796,77.9556,77.8796,77.9134,9541.0
2018-05-11 13:50:00,92.22,92.39,92.22,92.38,3508.0,77.9134,78.057,77.9134,78.0486,3508.0
2018-05-11 13:55:00,92.36,92.36,92.27,92.29,6050.0,78.0317,78.0317,77.9556,77.9725,6050.0
2018-05-11 14:00:00,92.29,92.32,92.28,92.31,4000.0,77.9725,77.9979,77.9641,77.9894,4000.0
2018-05-11 14:05:00,92.33,92.37,92.32,92.32,2200.0,78.0063,78.0401,77.9979,77.9979,2200.0
2018-05-11 14:10:00,92.3,92.34,92.25,92.28,6551.0,77.981,78.0148,77.9387,77.9641,6551.0
2018-05-11 14:15:00,92.29,92.3,92.22,92.26,6824.0,77.9725,77.981,77.9134,77.9472,6824.0
2018-05-11 14:20:00,92.28,92.41,92.26,92.41,10473.0,77.9641,78.0739,77.9472,78.0739,10473.0
2018-05-11 14:25:00,92.38,92.47,92.38,92.43,2806.0,78.0486,78.1246,78.0486,78.0908,2806.0
2018-05-11 14:30:00,92.42,92.44,92.41,92.42,2026.0,78.0823,78.0992,78.0739,78.0823,2026.0
2018-05-11 14:35:00,92.42,92.48,92.39,92.44,4206.0,78.0823,78.133,78.057,78.0992,4206.0
2018-05-11 14:40:00,92.43,92.44,92.39,92.41,2600.0,78.0908,78.0992,78.057,78.0739,2600.0
2018-05-11 14:45:00,92.4,92.43,92.39,92.43,5335.0,78.0655,78.0908,78.057,78.0908,5335.0
2018-05-11 14:50:00,92.43,92.45,92.34,92.41,7699.0,78.0908,78.1077,78.0148,78.0739,7699.0
2018-05-11 14:55:00,92.4,92.5,92.37,92.48,4845.0,78.0655,78.1499,78.0401,78.133,4845.0
2018-05-11 15:00:00,92.47,92.52,92.46,92.51,3901.0,78.1246,78.1668,78.1161,78.1584,3901.0
2018-05-11 15:05:00,92.51,92.56,92.5,92.53,6813.0,78.1584,78.2006,78.1499,78.1753,6813.0
2018-05-11 15:10:00,92.53,92.55,92.52,92.54,3110.0,78.1753,78.1922,78.1668,78.1837,3110.0
2018-05-11 15:15:00,92.54,92.54,92.5,92.54,8011.0,78.1837,78.1837,78.1499,78.1837,8011.0
2018-05-11 15:20:00,92.52,92.53,92.47,92.5,9183.0,78.1668,78.1753,78.1246,78.1499,9183.0
2018-05-11 15:25:00,92.5,92.52,92.5,92.52,4705.0,78.1499,78.1668,78.1499,78.1668,4705.0
2018-05-11 15:30:00,92.51,92.59,92.5,92.56,8018.0,78.1584,78.226,78.1499,78.2006,8018.0
2018-05-11 15:35:00,92.56,92.58,92.51,92.51,14614.0,78.2006,78.2175,78.1584,78.1584,14614.0
2018-05-11 15:40:00,92.51,92.51,92.42,92.45,14632.0,78.1584,78.1584,78.0823,78.1077,14632.0
2018-05-11 15:45:00,92.45,92.45,92.37,92.41,20592.0,78.1077,78.1077,78.0401,78.0739,20592.0
2018-05-11 15:50:00,92.41,92.44,92.37,92.37,21731.0,78.0739,78.0992,78.0401,78.0401,21731.0
2018-05-11 15:55:00,92.38,92.5,92.37,92.47,52477.0,78.0486,78.1499,78.0401,78.1246,52477.0
2018-05-14 09:30:00,92.32,92.52,92.3,92.52,22312.0,77.9979,78.1668,77.981,78.1668,22312.0
2018-05-14 09:35:00,92.57,92.62,92.3,92.35,9146.0,78.2091,78.2513,77.981,78.0232,9146.0
2018-05-14 09:40:00,92.41,92.48,92.29,92.45,8061.0,78.0739,78.133,77.9725,78.1077,8061.0
2018-05-14 09:45:00,92.47,92.59,92.42,92.56,3053.0,78.1246,78.226,78.0823,78.2006,3053.0
2018-05-14 09:50:00,92.57,92.65,92.53,92.6,2141.0,78.2091,78.2767,78.1753,78.2344,2141.0
2018-05-14 09:55:00,92.59,92.67,92.54,92.6,16873.0,78.226,78.2936,78.1837,78.2344,16873.0
2018-05-14 10:00:00,92.58,92.58,92.31,92.36,10544.0,78.2175,78.2175,77.9894,78.0317,10544.0
2018-05-14 10:05:00,92.35,92.4,92.31,92.35,5864.0,78.0232,78.0655,77.9894,78.0232,5864.0
2018-05-14 10:10:00,92.36,92.44,92.34,92.44,10104.0,78.0317,78.0992,78.0148,78.0992,10104.0
2018-05-14 10:15:00,92.46,92.49,92.37,92.39,3887.0,78.1161,78.1415,78.0401,78.057,3887.0
2018-05-14 10:20:00,92.36,92.47,92.35,92.39,5498.0,78.0317,78.1246,78.0232,78.057,5498.0
2018-05-14 10:25:00,92.41,92.45,92.39,92.4,2914.0,78.0739,78.1077,78.057,78.0655,2914.0
2018-05-14 10:30:00,92.42,92.61,92.42,92.61,5491.0,78.0823,78.2429,78.0823,78.2429,5491.0
2018-05-14 10:35:00,92.61,92.61,92.49,92.52,3587.0,78.2429,78.2429,78.1415,78.1668,3587.0
2018-05-14 10:40:00,92.52,92.52,92.39,92.39,1900.0,78.1668,78.1668,78.057,78.057,1900.0
2018-05-14 10:45:00,92.39,92.42,92.38,92.39,4101.0,78.057,78.0823,78.0486,78.057,4101.0
2018-05-14 10:50:00,92.36,92.39,92.33,92.36,5698.0,78.0317,78.057,78.0063,78.0317,5698.0
2018-05-14 10:55:00,92.39,92.43,92.32,92.32,5016.0,78.057,78.0908,77.9979,77.9979,5016.0
2018-05-14 11:00:00,92.3,92.38,92.28,92.29,11252.0,77.981,78.0486,77.9641,77.9725,11252.0
2018-05-14 11:05:00,92.33,92.37,92.29,92.34,4400.0,78.0063,78.0401,77.9725,78.0148,4400.0
2018-05-14 11:10:00,92.35,92.45,92.31,92.43,5049.0,78.0232,78.1077,77.9894,78.0908,5049.0
2018-05-14 11:15:00,92.43,92.44,92.34,92.34,2875.0,78.0908,78.0992,78.0148,78.0148,2875.0
2018-05-14 11:20:00,92.37,92.37,92.28,92.34,10212.0,78.0401,78.0401,77.9641,78.0148,10212.0
2018-05-14 11:25:00,92.33,92.37,92.26,92.3,5436.0,78.0063,78.0401,77.9472,77.981,5436.0
2018-05-14 11:30:00,92.3,92.4,92.3,92.37,7215.0,77.981,78.0655,77.981,78.0401,7215.0
2018-05-14 11:35:00,92.35,92.35,92.25,92.28,8546.0,78.0232,78.0232,77.9387,77.9641,8546.0
2018-05-14 11:40:00,92.3,92.36,92.25,92.34,18610.0,77.981,78.0317,77.9387,78.0148,18610.0
2018-05-14 11:45:00,92.34,92.38,92.33,92.38,2300.0,78.0148,78.0486,78.0063,78.0486,2300.0
2018-05-14 11:50:00,92.4,92.42,92.36,92.4,2231.0,78.0655,78.0823,78.0317,78.0655,2231.0
2018-05-14 11:55:00,92.39,92.44,92.38,92.44,2300.0,78.057,78.0992,78.0486,78.0992,2300.0
2018-05-14 12:00:00,92.45,92.52,92.42,92.42,4161.0,78.1077,78.1668,78.0823,78.0823,4161.0
2018-05-14 12:05:00,92.44,92.48,92.42,92.44,1900.0,78.0992,78.133,78.0823,78.0992,1900.0
2018-05-14 12:10:00,92.41,92.41,92.35,92.36,700.0,78.0739,78.0739,78.0232,78.0317,700.0
2018-05-14 12:15:00,92.33,92.35,92.31,92.34,22059.0,78.0063,78.0232,77.9894,78.0148,22059.0
2018-05-14 12:20:00,92.35,92.36,92.3,92.35,8065.0,78.0232,78.0317,77.981,78.0232,8065.0
2018-05-14 12:25:00,92.36,92.41,92.36,92.41,1403.0,78.0317,78.0739,78.0317,78.0739,1403.0
2018-05-14 12:30:00,92.43,92.47,92.33,92.35,3743.0,78.0908,78.1246,78.0063,78.0232,3743.0
2018-05-14 12:35:00,92.36,92.38,92.32,92.33,1205.0,78.0317,78.0486,77.9979,78.0063,1205.0
2018-05-14 12:40:00,92.33,92.34,92.29,92.3,1872.0,78.0063,78.0148,77.9725,77.981,1872.0
2018-05-14 12:45:00,92.3,92.34,92.3,92.34,13024.0,77.981,78.0148,77.981,78.0148,13024.0
2018-05-14 12:50:00,92.34,92.35,92.3,92.34,9704.0,78.0148,78.0232,77.981,78.0148,9704.0
2018-05-14 12:55:00,92.34,92.35,92.27,92.31,13188.0,78.0148,78.0232,77.9556,77.9894,13188.0
2018-05-14 13:00:00,92.28,92.36,92.28,92.35,6004.0,77.9641,78.0317,77.9641,78.0232,6004.0
2018-05-14 13:05:00,92.35,92.4,92.34,92.38,1400.0,78.0232,78.0655,78.0148,78.0486,1400.0
2018-05-14 13:10:00,92.38,92.38,92.34,92.38,1095.0,78.0486,78.0486,78.0148,78.0486,1095.0
2018-05-14 13:15:00,92.4,92.48,92.4,92.45,1811.0,78.0655,78.133,78.0655,78.1077,1811.0
2018-05-14 13:20:00,92.44,92.44,92.41,92.42,700.0,78.0992,78.0992,78.0739,78.0823,700.0
2018-05-14 13:25:00,92.43,92.44,92.41,92.41,1100.0,78.0908,78.0992,78.0739,78.0739,1100.0
2018-05-14 13:30:00,92.41,92.42,92.3,92.41,5108.0,78.0739,78.0823,77.981,78.0739,5108.0
2018-05-14 13:35:00,92.4,92.4,92.36,92.37,930.0,78.0655,78.0655,78.0317,78.0401,930.0
2018-05-14 13:40:00,92.38,92.42,92.38,92.4,1587.0,78.0486,78.0823,78.0486,78.0655,1587.0
2018-05-14 13:45:00,92.39,92.39,92.36,92.36,910.0,78.057,78.057,78.0317,78.0317,910.0
2018-05-14 13:50:00,92.35,92.36,92.33,92.34,4123.0,78.0232,78.0317,78.0063,78.0148,4123.0
2018-05-14 13:55:00,92.31,92.34,92.29,92.33,3839.0,77.9894,78.0148,77.9725,78.0063,3839.0
2018-05-14 14:00:00,92.33,92.36,92.31,92.34,2500.0,78.0063,78.0317,77.9894,78.0148,2500.0
2018-05-14 14:05:00,92.34,92.35,92.27,92.3,3586.0,78.0148,78.0232,77.9556,77.981,3586.0
2018-05-14 14:10:00,92.33,92.34,92.28,92.34,8275.0,78.0063,78.0148,77.9641,78.0148,8275.0
2018-05-14 14:15:00,92.34,92.37,92.29,92.32,11887.0,78.0148,78.0401,77.9725,77.9979,11887.0
2018-05-14 14:20:00,92.32,92.35,92.3,92.35,16237.0,77.9979,78.0232,77.981,78.0232,16237.0
2018-05-14 14:25:00,92.34,92.38,92.3,92.33,4048.0,78.0148,78.0486,77.981,78.0063,4048.0
2018-05-14 14:30:00,92.34,92.35,92.31,92.34,5450.0,78.0148,78.0232,77.9894,78.0148,5450.0
2018-05-14 14:35:00,92.32,92.36,92.31,92.34,13967.0,77.9979,78.0317,77.9894,78.0148,13967.0
2018-05-14 14:40:00,92.34,92.35,92.32,92.33,3282.0,78.0148,78.0232,77.9979,78.0063,3282.0
2018-05-14 14:45:00,92.33,92.38,92.32,92.35,3397.0,78.0063,78.0486,77.9979,78.0232,3397.0
2018-05-14 14:50:00,92.33,92.38,92.32,92.36,2418.0,78.0063,78.0486,77.9979,78.0317,2418.0
2018-05-14 14:55:00,92.37,92.38,92.33,92.33,3879.0,78.0401,78.0486,78.0063,78.0063,3879.0
2018-05-14 15:00:00,92.33,92.4,92.33,92.37,3424.0,78.0063,78.0655,78.0063,78.0401,3424.0
2018-05-14 15:05:00,92.4,92.41,92.35,92.38,4240.0,78.0655,78.0739,78.0232,78.0486,4240.0
2018-05-14 15:10:00,92.37,92.42,92.36,92.38,4408.0,78.0401,78.0823,78.0317,78.0486,4408.0
2018-05-14 15:15:00,92.4,92.42,92.36,92.41,6862.0,78.0655,78.0823,78.0317,78.0739,6862.0
2018-05-14 15:20:00,92.4,92.47,92.4,92.44,4300.0,78.0655,78.1246,78.0655,78.0992,4300.0
2018-05-14 15:25:00,92.44,92.44,92.4,92.43,2790.0,78.0992,78.0992,78.0655,78.0908,2790.0
2018-05-14 15:30:00,92.43,92.44,92.37,92.4,4674.0,78.0908,78.0992,78.0401,78.0655,4674.0
2018-05-14 15:35:00,92.4,92.44,92.4,92.43,4817.0,78.0655,78.0992,78.0655,78.0908,4817.0
2018-05-14 15:40:00,92.43,92.43,92.38,92.38,4250.0,78.0908,78.0908,78.0486,78.0486,4250.0
2018-05-14 15:45:00,92.37,92.39,92.29,92.34,34999.0,78.0401,78.057,77.9725,78.0148,34999.0
2018-05-14 15:50:00,92.35,92.4,92.3,92.34,19827.0,78.0232,78.0655,77.981,78.0148,19827.0
2018-05-14 15:55:00,92.35,92.57,92.35,92.54,41408.0,78.0232,78.2091,78.0232,78.1837,41408.0
2018-05-15 09:30:00,91.86,92.35,91.74,91.77,23346.0,77.6092,78.0232,77.5078,77.5332,23346.0
2018-05-15 09:35:00,91.77,91.89,91.4,91.4,14557.0,77.5332,77.6346,77.2206,77.2206,14557.0
2018-05-15 09:40:00,91.45,91.52,91.17,91.24,16245.0,77.2628,77.322,77.0263,77.0854,16245.0
2018-05-15 09:45:00,91.18,91.25,90.67,90.99,25936.0,77.0347,77.0939,76.6038,76.8742,25936.0
2018-05-15 09:50:00,91.01,91.2,91.01,91.1,4184.0,76.8911,77.0516,76.8911,76.9671,4184.0
2018-05-15 09:55:00,91.14,91.2,90.95,91.07,18125.0,77.0009,77.0516,76.8404,76.9418,18125.0
2018-05-15 10:00:00,91.08,91.32,91.04,91.26,12299.0,76.9502,77.153,76.9164,77.1023,12299.0
2018-05-15 10:05:00,91.27,91.32,91.15,91.16,3127.0,77.1108,77.153,77.0094,77.0178,3127.0
2018-05-15 10:10:00,91.21,91.24,91.09,91.17,6562.0,77.0601,77.0854,76.9587,77.0263,6562.0
2018-05-15 10:15:00,91.18,91.2,91.09,91.2,3000.0,77.0347,77.0516,76.9587,77.0516,3000.0
2018-05-15 10:20:00,91.2,91.23,91.14,91.18,12350.0,77.0516,77.077,77.0009,77.0347,12350.0
2018-05-15 10:25:00,91.16,91.18,91.12,91.12,6262.0,77.0178,77.0347,76.984,76.984,6262.0
2018-05-15 10:30:00,91.14,92.31,91.13,91.75,210242.0,77.0009,77.9894,76.9925,77.5163,210242.0
2018-05-15 10:35:00,91.74,92.04,91.71,91.86,64913.0,77.5078,77.7613,77.4825,77.6092,64913.0
2018-05-15 10:40:00,91.91,93.54,91.84,93.48,237927.0,77.6515,79.0286,77.5923,78.9779,237927.0
2018-05-15 10:45:00,93.53,94.29,93.46,94.2,262243.0,79.0201,79.6622,78.961,79.5862,262243.0
2018-05-15 10:50:00,94.22,94.27,93.43,93.48,123744.0,79.6031,79.6453,78.9357,78.9779,123744.0
2018-05-15 10:55:00,93.38,93.59,93.03,93.11,97184.0,78.8934,79.0708,78.5977,78.6653,97184.0
2018-05-15 11:00:00,93.11,93.24,92.75,92.85,54101.0,78.6653,78.7751,78.3612,78.4456,54101.0
2018-05-15 11:05:00,92.82,92.85,92.56,92.66,11390.0,78.4203,78.4456,78.2006,78.2851,11390.0
2018-05-15 11:10:00,92.62,92.89,92.45,92.73,17825.0,78.2513,78.4794,78.1077,78.3443,17825.0
2018-05-15 11:15:00,92.75,92.79,92.61,92.66,7210.0,78.3612,78.3949,78.2429,78.2851,7210.0
2018-05-15 11:20:00,92.62,92.76,92.55,92.67,16017.0,78.2513,78.3696,78.1922,78.2936,16017.0
2018-05-15 11:25:00,92.65,92.68,92.5,92.64,15006.0,78.2767,78.302,78.1499,78.2682,15006.0
2018-05-15 11:30:00,92.66,92.91,92.66,92.72,6648.0,78.2851,78.4963,78.2851,78.3358,6648.0
2018-05-15 11:35:00,92.71,92.75,92.64,92.67,7110.0,78.3274,78.3612,78.2682,78.2936,7110.0
2018-05-15 11:40:00,92.7,92.82,92.63,92.77,10117.0,78.3189,78.4203,78.2598,78.3781,10117.0
2018-05-15 11:45:00,92.81,92.86,92.66,92.71,5174.0,78.4118,78.4541,78.2851,78.3274,5174.0
2018-05-15 11:50:00,92.67,92.67,92.4,92.47,10355.0,78.2936,78.2936,78.0655,78.1246,10355.0
2018-05-15 11:55:00,92.42,92.44,92.2,92.22,22091.0,78.0823,78.0992,77.8965,77.9134,22091.0
2018-05-15 12:00:00,92.24,92.32,92.22,92.26,5548.0,77.9303,77.9979,77.9134,77.9472,5548.0
2018-05-15 12:05:00,92.22,92.24,92.07,92.15,8358.0,77.9134,77.9303,77.7866,77.8542,8358.0
2018-05-15 12:10:00,92.19,92.23,92.13,92.23,3916.0,77.888,77.9218,77.8373,77.9218,3916.0
2018-05-15 12:15:00,92.22,92.28,92.18,92.18,7555.0,77.9134,77.9641,77.8796,77.8796,7555.0
2018-05-15 12:20:00,92.2,92.29,92.18,92.26,7500.0,77.8965,77.9725,77.8796,77.9472,7500.0
2018-05-15 12:25:00,92.28,92.29,92.19,92.2,3650.0,77.9641,77.9725,77.888,77.8965,3650.0
2018-05-15 12:30:00,92.19,92.23,92.12,92.23,7246.0,77.888,77.9218,77.8289,77.9218,7246.0
2018-05-15 12:35:00,92.22,92.36,92.22,92.33,5448.0,77.9134,78.0317,77.9134,78.0063,5448.0
2018-05-15 12:40:00,92.31,92.4,92.31,92.31,3518.0,77.9894,78.0655,77.9894,77.9894,3518.0
2018-05-15 12:45:00,92.31,92.4,92.29,92.36,4400.0,77.9894,78.0655,77.9725,78.0317,4400.0
2018-05-15 12:50:00,92.34,92.4,92.33,92.38,2976.0,78.0148,78.0655,78.0063,78.0486,2976.0
2018-05-15 12:55:00,92.4,92.81,92.39,92.57,67634.0,78.0655,78.4118,78.057,78.2091,67634.0
2018-05-15 13:00:00,92.55,92.69,92.55,92.66,54033.0,78.1922,78.3105,78.1922,78.2851,54033.0
2018-05-15 13:05:00,92.66,92.67,92.57,92.64,22890.0,78.2851,78.2936,78.2091,78.2682,22890.0
2018-05-15 13:10:00,92.63,92.68,92.51,92.68,22759.0,78.2598,78.302,78.1584,78.302,22759.0
2018-05-15 13:15:00,92.7,92.71,92.62,92.68,9627.0,78.3189,78.3274,78.2513,78.302,9627.0
2018-05-15 13:20:00,92.68,92.72,92.56,92.62,15409.0,78.302,78.3358,78.2006,78.2513,15409.0
2018-05-15 13:25:00,92.59,92.64,92.53,92.64,9772.0,78.226,78.2682,78.1753,78.2682,9772.0
2018-05-15 13:30:00,92.64,92.64,92.6,92.61,8218.0,78.2682,78.2682,78.2344,78.2429,8218.0
2018-05-15 13:35:00,92.66,92.69,92.61,92.65,14325.0,78.2851,78.3105,78.2429,78.2767,14325.0
2018-05-15 13:40:00,92.67,92.77,92.66,92.76,19973.0,78.2936,78.3781,78.2851,78.3696,19973.0
2018-05-15 13:45:00,92.76,92.89,92.75,92.83,17514.0,78.3696,78.4794,78.3612,78.4287,17514.0
2018-05-15 13:50:00,92.86,92.9,92.83,92.89,16630.0,78.4541,78.4879,78.4287,78.4794,16630.0
2018-05-15 13:55:00,92.89,92.92,92.74,92.8,19569.0,78.4794,78.5048,78.3527,78.4034,19569.0
2018-05-15 14:00:00,92.79,92.86,92.58,92.59,18238.0,78.3949,78.4541,78.2175,78.226,18238.0
2018-05-15 14:05:00,92.58,92.58,92.45,92.53,9933.0,78.2175,78.2175,78.1077,78.1753,9933.0
2018-05-15 14:10:00,92.55,92.6,92.51,92.56,13509.0,78.1922,78.2344,78.1584,78.2006,13509.0
2018-05-15 14:15:00,92.54,92.59,92.44,92.51,15560.0,78.1837,78.226,78.0992,78.1584,15560.0
2018-05-15 14:20:00,92.49,92.51,92.42,92.46,18357.0,78.1415,78.1584,78.0823,78.1161,18357.0
2018-05-15 14:25:00,92.43,92.62,92.43,92.58,15370.0,78.0908,78.2513,78.0908,78.2175,15370.0
2018-05-15 14:30:00,92.6,92.88,92.59,92.85,9816.0,78.2344,78.471,78.226,78.4456,9816.0
2018-05-15 14:35:00,92.89,92.9,92.71,92.73,11277.0,78.4794,78.4879,78.3274,78.3443,11277.0
2018-05-15 14:40:00,92.73,92.81,92.73,92.76,10461.0,78.3443,78.4118,78.3443,78.3696,10461.0
2018-05-15 14:45:00,92.74,92.79,92.69,92.74,14654.0,78.3527,78.3949,78.3105,78.3527,14654.0
2018-05-15 14:50:00,92.73,92.8,92.72,92.77,13356.0,78.3443,78.4034,78.3358,78.3781,13356.0
2018-05-15 14:55:00,92.78,92.78,92.64,92.7,9762.0,78.3865,78.3865,78.2682,78.3189,9762.0
2018-05-15 15:00:00,92.7,92.82,92.65,92.73,22583.0,78.3189,78.4203,78.2767,78.3443,22583.0
2018-05-15 15:05:00,92.72,92.73,92.65,92.66,11549.0,78.3358,78.3443,78.2767,78.2851,11549.0
2018-05-15 15:10:00,92.67,92.67,92.57,92.64,11086.0,78.2936,78.2936,78.2091,78.2682,11086.0
2018-05-15 15:15:00,92.62,92.68,92.62,92.65,14442.0,78.2513,78.302,78.2513,78.2767,14442.0
2018-05-15 15:20:00,92.64,92.72,92.63,92.63,11384.0,78.2682,78.3358,78.2598,78.2598,11384.0
2018-05-15 15:25:00,92.6,92.64,92.54,92.6,11213.0,78.2344,78.2682,78.1837,78.2344,11213.0
2018-05-15 15:30:00,92.57,92.77,92.53,92.73,16039.0,78.2091,78.3781,78.1753,78.3443,16039.0
2018-05-15 15:35:00,92.73,92.76,92.68,92.68,14604.0,78.3443,78.3696,78.302,78.302,14604.0
2018-05-15 15:40:00,92.69,92.69,92.55,92.58,21530.0,78.3105,78.3105,78.1922,78.2175,21530.0
2018-05-15 15:45:00,92.57,92.61,92.52,92.56,30279.0,78.2091,78.2429,78.1668,78.2006,30279.0
2018-05-15 15:50:00,92.57,92.67,92.57,92.65,32798.0,78.2091,78.2936,78.2091,78.2767,32798.0
2018-05-15 15:55:00,92.63,92.72,92.61,92.67,76951.0,78.2598,78.3358,78.2429,78.2936,76951.0
2018-05-16 09:30:00,92.94,93.32,92.75,92.87,25836.0,78.5217,78.8427,78.3612,78.4625,25836.0
2018-05-16 09:35:00,92.94,93.54,92.91,93.15,58097.0,78.5217,79.0286,78.4963,78.6991,58097.0
2018-05-16 09:40:00,93.2,93.32,92.92,92.92,19202.0,78.7413,78.8427,78.5048,78.5048,19202.0
2018-05-16 09:45:00,92.94,93.25,92.83,93.09,18581.0,78.5217,78.7836,78.4287,78.6484,18581.0
2018-05-16 09:50:00,93.09,93.11,92.96,93.01,10024.0,78.6484,78.6653,78.5386,78.5808,10024.0
2018-05-16 09:55:00,93.06,93.45,93.0,93.33,19638.0,78.6231,78.9526,78.5724,78.8512,19638.0
2018-05-16 10:00:00,93.36,93.38,93.17,93.18,8300.0,78.8765,78.8934,78.716,78.7244,8300.0
2018-05-16 10:05:00,93.13,93.17,92.96,93.09,40576.0,78.6822,78.716,78.5386,78.6484,40576.0
2018-05-16 10:10:00,93.07,93.1,92.89,92.96,21469.0,78.6315,78.6569,78.4794,78.5386,21469.0
2018-05-16 10:15:00,92.96,93.15,92.96,92.99,18612.0,78.5386,78.6991,78.5386,78.5639,18612.0
2018-05-16 10:20:00,92.98,93.15,92.94,93.08,19711.0,78.5555,78.6991,78.5217,78.64,19711.0
2018-05-16 10:25:00,93.05,93.07,92.95,93.05,16208.0,78.6146,78.6315,78.5301,78.6146,16208.0
2018-05-16 10:30:00,93.07,93.15,93.02,93.05,26040.0,78.6315,78.6991,78.5893,78.6146,26040.0
2018-05-16 10:35:00,93.06,93.13,92.92,93.03,18698.0,78.6231,78.6822,78.5048,78.5977,18698.0
2018-05-16 10:40:00,93.05,93.09,92.95,93.06,31471.0,78.6146,78.6484,78.5301,78.6231,31471.0
2018-05-16 10:45:00,93.06,93.1,93.01,93.09,27344.0,78.6231,78.6569,78.5808,78.6484,27344.0
2018-05-16 10:50:00,93.1,93.18,93.09,93.13,9036.0,78.6569,78.7244,78.6484,78.6822,9036.0
2018-05-16 10:55:00,93.15,93.29,93.13,93.26,16067.0,78.6991,78.8174,78.6822,78.792,16067.0
2018-05-16 11:00:00,93.26,93.29,93.14,93.28,7890.0,78.792,78.8174,78.6907,78.8089,7890.0
2018-05-16 11:05:00,93.26,93.33,93.26,93.33,6578.0,78.792,78.8512,78.792,78.8512,6578.0
2018-05-16 11:10:00,93.32,93.41,93.2,93.25,21291.0,78.8427,78.9188,78.7413,78.7836,21291.0
2018-05-16 11:15:00,93.27,93.34,93.24,93.24,6109.0,78.8005,78.8596,78.7751,78.7751,6109.0
2018-05-16 11:20:00,93.24,93.24,93.02,93.1,16598.0,78.7751,78.7751,78.5893,78.6569,16598.0
2018-05-16 11:25:00,93.06,93.17,93.0,93.14,11644.0,78.6231,78.716,78.5724,78.6907,11644.0
2018-05-16 11:30:00,93.14,93.14,93.05,93.1,13738.0,78.6907,78.6907,78.6146,78.6569,13738.0
2018-05-16 11:35:00,93.11,93.14,93.02,93.03,6325.0,78.6653,78.6907,78.5893,78.5977,6325.0
2018-05-16 11:40:00,93.02,93.11,92.96,93.09,29227.0,78.5893,78.6653,78.5386,78.6484,29227.0
2018-05-16 11:45:00,93.07,93.15,93.02,93.04,14102.0,78.6315,78.6991,78.5893,78.6062,14102.0
2018-05-16 11:50:00,93.06,93.07,92.96,92.97,12659.0,78.6231,78.6315,78.5386,78.547,12659.0
2018-05-16 11:55:00,92.99,93.13,92.98,93.08,15108.0,78.5639,78.6822,78.5555,78.64,15108.0
2018-05-16 12:00:00,93.09,93.21,93.08,93.21,6168.0,78.6484,78.7498,78.64,78.7498,6168.0
2018-05-16 12:05:00,93.21,93.26,93.08,93.12,5800.0,78.7498,78.792,78.64,78.6738,5800.0
2018-05-16 12:10:00,93.12,93.2,93.08,93.13,5317.0,78.6738,78.7413,78.64,78.6822,5317.0
2018-05-16 12:15:00,93.14,93.16,93.09,93.1,4566.0,78.6907,78.7075,78.6484,78.6569,4566.0
2018-05-16 12:20:00,93.08,93.1,93.03,93.09,5347.0,78.64,78.6569,78.5977,78.6484,5347.0
2018-05-16 12:25:00,93.1,93.13,93.09,93.09,9013.0,78.6569,78.6822,78.6484,78.6484,9013.0
2018-05-16 12:30:00,93.1,93.22,93.1,93.2,9800.0,78.6569,78.7582,78.6569,78.7413,9800.0
2018-05-16 12:35:00,93.2,93.2,93.15,93.18,5272.0,78.7413,78.7413,78.6991,78.7244,5272.0
2018-05-16 12:40:00,93.18,93.18,93.03,93.06,13832.0,78.7244,78.7244,78.5977,78.6231,13832.0
2018-05-16 12:45:00,93.06,93.1,93.0,93.05,13518.0,78.6231,78.6569,78.5724,78.6146,13518.0
2018-05-16 12:50:00,93.07,93.07,93.0,93.0,5500.0,78.6315,78.6315,78.5724,78.5724,5500.0
2018-05-16 12:55:00,92.96,93.03,92.93,93.03,16000.0,78.5386,78.5977,78.5132,78.5977,16000.0
2018-05-16 13:00:00,93.02,93.04,92.97,93.01,10176.0,78.5893,78.6062,78.547,78.5808,10176.0
2018-05-16 13:05:00,93.03,93.12,93.02,93.1,14275.0,78.5977,78.6738,78.5893,78.6569,14275.0
2018-05-16 13:10:00,93.07,93.13,93.07,93.08,5400.0,78.6315,78.6822,78.6315,78.64,5400.0
2018-05-16 13:15:00,93.09,93.11,93.03,93.05,8149.0,78.6484,78.6653,78.5977,78.6146,8149.0
2018-05-16 13:20:00,93.07,93.08,93.0,93.0,9100.0,78.6315,78.64,78.5724,78.5724,9100.0
2018-05-16 13:25:00,93.0,93.09,93.0,93.08,7670.0,78.5724,78.6484,78.5724,78.64,7670.0
2018-05-16 13:30:00,93.06,93.12,93.03,93.11,56928.0,78.6231,78.6738,78.5977,78.6653,56928.0
2018-05-16 13:35:00,93.12,93.12,93.05,93.09,8889.0,78.6738,78.6738,78.6146,78.6484,8889.0
2018-05-16 13:40:00,93.09,93.13,93.04,93.04,11530.0,78.6484,78.6822,78.6062,78.6062,11530.0
2018-05-16 13:45:00,93.08,93.08,93.04,93.08,6000.0,78.64,78.64,78.6062,78.64,6000.0
2018-05-16 13:50:00,93.07,93.07,93.02,93.05,3600.0,78.6315,78.6315,78.5893,78.6146,3600.0
2018-05-16 13:55:00,93.05,93.08,93.0,93.01,9103.0,78.6146,78.64,78.5724,78.5808,9103.0
2018-05-16 14:00:00,93.01,93.02,92.98,93.0,9250.0,78.5808,78.5893,78.5555,78.5724,9250.0
2018-05-16 14:05:00,93.0,93.1,93.0,93.08,60174.0,78.5724,78.6569,78.5724,78.64,60174.0
2018-05-16 14:10:00,93.11,93.13,93.07,93.07,19014.0,78.6653,78.6822,78.6315,78.6315,19014.0
2018-05-16 14:15:00,93.07,93.09,93.04,93.09,24805.0,78.6315,78.6484,78.6062,78.6484,24805.0
2018-05-16 14:20:00,93.1,93.16,93.09,93.12,11535.0,78.6569,78.7075,78.6484,78.6738,11535.0
2018-05-16 14:25:00,93.12,93.13,93.1,93.12,14725.0,78.6738,78.6822,78.6569,78.6738,14725.0
2018-05-16 14:30:00,93.12,93.14,93.1,93.14,16751.0,78.6738,78.6907,78.6569,78.6907,16751.0
2018-05-16 14:35:00,93.14,93.35,93.13,93.35,11254.0,78.6907,78.8681,78.6822,78.8681,11254.0
2018-05-16 14:40:00,93.36,93.43,93.35,93.39,13094.0,78.8765,78.9357,78.8681,78.9019,13094.0
2018-05-16 14:45:00,93.37,93.52,93.37,93.51,12124.0,78.885,79.0117,78.885,79.0033,12124.0
2018-05-16 14:50:00,93.5,93.52,93.43,93.51,12052.0,78.9948,79.0117,78.9357,79.0033,12052.0
2018-05-16 14:55:00,93.52,93.56,93.49,93.56,8391.0,79.0117,79.0455,78.9864,79.0455,8391.0
2018-05-16 15:00:00,93.57,93.57,93.41,93.49,11434.0,79.0539,79.0539,78.9188,78.9864,11434.0
2018-05-16 15:05:00,93.5,93.5,93.36,93.45,14493.0,78.9948,78.9948,78.8765,78.9526,14493.0
2018-05-16 15:10:00,93.44,93.5,93.43,93.49,11939.0,78.9441,78.9948,78.9357,78.9864,11939.0
2018-05-16 15:15:00,93.49,93.5,93.36,93.45,19315.0,78.9864,78.9948,78.8765,78.9526,19315.0
2018-05-16 15:20:00,93.44,93.46,93.41,93.46,14074.0,78.9441,78.961,78.9188,78.961,14074.0
2018-05-16 15:25:00,93.46,93.48,93.44,93.46,15774.0,78.961,78.9779,78.9441,78.961,15774.0
2018-05-16 15:30:00,93.45,93.55,93.45,93.54,19383.0,78.9526,79.037,78.9526,79.0286,19383.0
2018-05-16 15:35:00,93.54,93.61,93.46,93.6,22519.0,79.0286,79.0877,78.961,79.0793,22519.0
2018-05-16 15:40:00,93.61,93.65,93.55,93.62,22708.0,79.0877,79.1215,79.037,79.0962,22708.0
2018-05-16 15:45:00,93.62,93.66,93.5,93.53,40695.0,79.0962,79.13,78.9948,79.0201,40695.0
2018-05-16 15:50:00,93.53,93.58,93.52,93.55,40766.0,79.0201,79.0624,79.0117,79.037,40766.0
2018-05-16 15:55:00,93.55,93.67,93.53,93.64,96905.0,79.037,79.1384,79.0201,79.1131,96905.0
2018-05-17 09:30:00,93.65,93.86,93.5,93.62,16572.0,79.1215,79.299,78.9948,79.0962,16572.0
2018-05-17 09:35:00,93.56,93.68,93.49,93.52,2344.0,79.0455,79.1469,78.9864,79.0117,2344.0
2018-05-17 09:40:00,93.52,93.69,93.48,93.61,6617.0,79.0117,79.1553,78.9779,79.0877,6617.0
2018-05-17 09:45:00,93.69,93.81,93.57,93.7,6022.0,79.1553,79.2567,79.0539,79.1638,6022.0
2018-05-17 09:50:00,93.63,93.63,93.32,93.32,9311.0,79.1046,79.1046,78.8427,78.8427,9311.0
2018-05-17 09:55:00,93.32,93.32,93.17,93.19,9075.0,78.8427,78.8427,78.716,78.7329,9075.0
2018-05-17 10:00:00,93.15,93.22,93.07,93.13,6377.0,78.6991,78.7582,78.6315,78.6822,6377.0
2018-05-17 10:05:00,93.14,93.21,93.03,93.19,11411.0,78.6907,78.7498,78.5977,78.7329,11411.0
2018-05-17 10:10:00,93.17,93.25,93.13,93.22,7265.0,78.716,78.7836,78.6822,78.7582,7265.0
2018-05-17 10:15:00,93.2,93.22,93.02,93.11,5350.0,78.7413,78.7582,78.5893,78.6653,5350.0
2018-05-17 10:20:00,93.13,93.17,93.09,93.1,4500.0,78.6822,78.716,78.6484,78.6569,4500.0
2018-05-17 10:25:00,93.15,93.19,93.0,93.02,7853.0,78.6991,78.7329,78.5724,78.5893,7853.0
2018-05-17 10:30:00,93.03,93.1,93.01,93.04,5600.0,78.5977,78.6569,78.5808,78.6062,5600.0
2018-05-17 10:35:00,93.01,93.18,92.95,93.1,11711.0,78.5808,78.7244,78.5301,78.6569,11711.0
2018-05-17 10:40:00,93.1,93.19,93.07,93.16,5900.0,78.6569,78.7329,78.6315,78.7075,5900.0
2018-05-17 10:45:00,93.18,93.18,93.03,93.05,6600.0,78.7244,78.7244,78.5977,78.6146,6600.0
2018-05-17 10:50:00,93.03,93.22,93.03,93.18,7519.0,78.5977,78.7582,78.5977,78.7244,7519.0
2018-05-17 10:55:00,93.15,93.23,93.15,93.19,10791.0,78.6991,78.7667,78.6991,78.7329,10791.0
2018-05-17 11:00:00,93.2,93.2,93.0,93.02,13424.0,78.7413,78.7413,78.5724,78.5893,13424.0
2018-05-17 11:05:00,93.01,93.11,92.98,92.98,6671.0,78.5808,78.6653,78.5555,78.5555,6671.0
2018-05-17 11:10:00,92.98,93.09,92.91,93.04,5090.0,78.5555,78.6484,78.4963,78.6062,5090.0
2018-05-17 11:15:00,93.07,93.07,92.99,92.99,3200.0,78.6315,78.6315,78.5639,78.5639,3200.0
2018-05-17 11:20:00,92.99,93.05,92.98,93.02,9628.0,78.5639,78.6146,78.5555,78.5893,9628.0
2018-05-17 11:25:00,93.04,93.04,92.98,93.01,4737.0,78.6062,78.6062,78.5555,78.5808,4737.0
2018-05-17 11:30:00,93.02,93.07,92.94,92.96,7700.0,78.5893,78.6315,78.5217,78.5386,7700.0
2018-05-17 11:35:00,92.97,92.99,92.92,92.95,17801.0,78.547,78.5639,78.5048,78.5301,17801.0
2018-05-17 11:40:00,92.95,92.99,92.92,92.95,3800.0,78.5301,78.5639,78.5048,78.5301,3800.0
2018-05-17 11:45:00,92.96,93.13,92.96,93.11,10799.0,78.5386,78.6822,78.5386,78.6653,10799.0
2018-05-17 11:50:00,93.09,93.16,93.02,93.12,8680.0,78.6484,78.7075,78.5893,78.6738,8680.0
2018-05-17 11:55:00,93.14,93.15,93.04,93.04,5900.0,78.6907,78.6991,78.6062,78.6062,5900.0
2018-05-17 12:00:00,93.06,93.16,93.04,93.09,11200.0,78.6231,78.7075,78.6062,78.6484,11200.0
2018-05-17 12:05:00,93.11,93.11,92.97,93.04,38109.0,78.6653,78.6653,78.547,78.6062,38109.0
2018-05-17 12:10:00,93.04,93.09,93.01,93.04,6445.0,78.6062,78.6484,78.5808,78.6062,6445.0
2018-05-17 12:15:00,93.05,93.07,93.01,93.06,4609.0,78.6146,78.6315,78.5808,78.6231,4609.0
2018-05-17 12:20:00,93.09,93.17,93.09,93.11,4557.0,78.6484,78.716,78.6484,78.6653,4557.0
2018-05-17 12:25:00,93.11,93.11,92.96,92.99,17152.0,78.6653,78.6653,78.5386,78.5639,17152.0
2018-05-17 12:30:00,93.01,93.06,92.96,93.0,18999.0,78.5808,78.6231,78.5386,78.5724,18999.0
2018-05-17 12:35:00,93.02,93.15,92.99,93.1,13504.0,78.5893,78.6991,78.5639,78.6569,13504.0
2018-05-17 12:40:00,93.08,93.11,93.01,93.06,8503.0,78.64,78.6653,78.5808,78.6231,8503.0
2018-05-17 12:45:00,93.06,93.08,93.03,93.05,2900.0,78.6231,78.64,78.5977,78.6146,2900.0
2018-05-17 12:50:00,93.05,93.05,92.92,92.95,8350.0,78.6146,78.6146,78.5048,78.5301,8350.0
2018-05-17 12:55:00,92.95,93.06,92.95,93.01,9226.0,78.5301,78.6231,78.5301,78.5808,9226.0
2018-05-17 13:00:00,93.0,93.0,92.85,92.91,4021.0,78.5724,78.5724,78.4456,78.4963,4021.0
2018-05-17 13:05:00,92.92,92.94,92.88,92.91,5250.0,78.5048,78.5217,78.471,78.4963,5250.0
2018-05-17 13:10:00,92.88,92.91,92.81,92.86,5182.0,78.471,78.4963,78.4118,78.4541,5182.0
2018-05-17 13:15:00,92.87,92.91,92.81,92.81,4397.0,78.4625,78.4963,78.4118,78.4118,4397.0
2018-05-17 13:20:00,92.82,92.87,92.76,92.8,6573.0,78.4203,78.4625,78.3696,78.4034,6573.0
2018-05-17 13:25:00,92.78,92.82,92.77,92.81,9703.0,78.3865,78.4203,78.3781,78.4118,9703.0
2018-05-17 13:30:00,92.83,92.87,92.83,92.84,6858.0,78.4287,78.4625,78.4287,78.4372,6858.0
2018-05-17 13:35:00,92.84,92.84,92.8,92.83,4814.0,78.4372,78.4372,78.4034,78.4287,4814.0
2018-05-17 13:40:00,92.81,92.84,92.67,92.67,4193.0,78.4118,78.4372,78.2936,78.2936,4193.0
2018-05-17 13:45:00,92.68,92.78,92.68,92.78,5498.0,78.302,78.3865,78.302,78.3865,5498.0
2018-05-17 13:50:00,92.76,92.78,92.62,92.63,8625.0,78.3696,78.3865,78.2513,78.2598,8625.0
2018-05-17 13:55:00,92.63,92.67,92.48,92.48,11277.0,78.2598,78.2936,78.133,78.133,11277.0
2018-05-17 14:00:00,92.48,92.62,92.46,92.6,7805.0,78.133,78.2513,78.1161,78.2344,7805.0
2018-05-17 14:05:00,92.59,92.63,92.51,92.54,7707.0,78.226,78.2598,78.1584,78.1837,7707.0
2018-05-17 14:10:00,92.53,92.55,92.48,92.49,8580.0,78.1753,78.1922,78.133,78.1415,8580.0
2018-05-17 14:15:00,92.48,92.5,92.42,92.5,8857.0,78.133,78.1499,78.0823,78.1499,8857.0
2018-05-17 14:20:00,92.52,92.61,92.52,92.58,7005.0,78.1668,78.2429,78.1668,78.2175,7005.0
2018-05-17 14:25:00,92.57,92.68,92.55,92.65,7957.0,78.2091,78.302,78.1922,78.2767,7957.0
2018-05-17 14:30:00,92.62,92.64,92.57,92.58,6363.0,78.2513,78.2682,78.2091,78.2175,6363.0
2018-05-17 14:35:00,92.57,92.59,92.55,92.55,4510.0,78.2091,78.226,78.1922,78.1922,4510.0
2018-05-17 14:40:00,92.55,92.56,92.47,92.49,12952.0,78.1922,78.2006,78.1246,78.1415,12952.0
2018-05-17 14:45:00,92.48,92.56,92.41,92.41,13607.0,78.133,78.2006,78.0739,78.0739,13607.0
2018-05-17 14:50:00,92.43,92.47,92.4,92.42,12745.0,78.0908,78.1246,78.0655,78.0823,12745.0
2018-05-17 14:55:00,92.42,92.43,92.35,92.35,11212.0,78.0823,78.0908,78.0232,78.0232,11212.0
2018-05-17 15:00:00,92.36,92.42,92.32,92.4,8245.0,78.0317,78.0823,77.9979,78.0655,8245.0
2018-05-17 15:05:00,92.4,92.42,92.39,92.39,9089.0,78.0655,78.0823,78.057,78.057,9089.0
2018-05-17 15:10:00,92.38,92.4,92.34,92.37,13113.0,78.0486,78.0655,78.0148,78.0401,13113.0
2018-05-17 15:15:00,92.37,92.37,92.28,92.29,13794.0,78.0401,78.0401,77.9641,77.9725,13794.0
2018-05-17 15:20:00,92.31,92.32,92.26,92.31,15680.0,77.9894,77.9979,77.9472,77.9894,15680.0
2018-05-17 15:25:00,92.31,92.36,92.27,92.28,11330.0,77.9894,78.0317,77.9556,77.9641,11330.0
2018-05-17 15:30:00,92.28,92.35,92.28,92.33,20108.0,77.9641,78.0232,77.9641,78.0063,20108.0
2018-05-17 15:35:00,92.34,92.36,92.32,92.35,14866.0,78.0148,78.0317,77.9979,78.0232,14866.0
2018-05-17 15:40:00,92.35,92.44,92.35,92.43,14015.0,78.0232,78.0992,78.0232,78.0908,14015.0
2018-05-17 15:45:00,92.43,92.57,92.43,92.55,25100.0,78.0908,78.2091,78.0908,78.1922,25100.0
2018-05-17 15:50:00,92.57,92.58,92.45,92.51,29353.0,78.2091,78.2175,78.1077,78.1584,29353.0
2018-05-17 15:55:00,92.51,92.64,92.5,92.6,65061.0,78.1584,78.2682,78.1499,78.2344,65061.0
2018-05-18 09:30:00,91.93,92.43,91.36,91.53,114945.0,77.6684,78.0908,77.1868,77.3304,114945.0
2018-05-18 09:35:00,91.52,91.61,90.93,90.97,20659.0,77.322,77.398,76.8235,76.8573,20659.0
2018-05-18 09:40:00,91.1,91.1,90.62,90.81,21257.0,76.9671,76.9671,76.5616,76.7221,21257.0
2018-05-18 09:45:00,90.85,90.87,90.19,90.25,52576.0,76.7559,76.7728,76.1983,76.249,52576.0
2018-05-18 09:50:00,90.28,90.37,90.03,90.36,41321.0,76.2743,76.3504,76.0631,76.3419,41321.0
2018-05-18 09:55:00,90.36,90.48,90.14,90.47,100917.0,76.3419,76.4433,76.1561,76.4349,100917.0
2018-05-18 10:00:00,90.48,90.67,90.34,90.67,112339.0,76.4433,76.6038,76.325,76.6038,112339.0
2018-05-18 10:05:00,90.69,90.7,90.35,90.54,7789.0,76.6207,76.6292,76.3335,76.494,7789.0
2018-05-18 10:10:00,90.58,90.67,90.49,90.66,15742.0,76.5278,76.6038,76.4518,76.5954,15742.0
2018-05-18 10:15:00,90.68,90.95,90.61,90.84,10094.0,76.6123,76.8404,76.5531,76.7475,10094.0
2018-05-18 10:20:00,90.84,90.95,90.82,90.91,9925.0,76.7475,76.8404,76.7306,76.8066,9925.0
2018-05-18 10:25:00,90.92,90.99,90.87,90.96,22795.0,76.8151,76.8742,76.7728,76.8488,22795.0
2018-05-18 10:30:00,90.96,91.13,90.9,91.08,8883.0,76.8488,76.9925,76.7982,76.9502,8883.0
2018-05-18 10:35:00,91.07,91.09,90.92,90.98,5659.0,76.9418,76.9587,76.8151,76.8657,5659.0
2018-05-18 10:40:00,91.0,91.07,90.99,91.05,5108.0,76.8826,76.9418,76.8742,76.9249,5108.0
2018-05-18 10:45:00,91.07,91.17,90.99,91.11,10615.0,76.9418,77.0263,76.8742,76.9756,10615.0
2018-05-18 10:50:00,91.08,91.1,91.01,91.03,5605.0,76.9502,76.9671,76.8911,76.908,5605.0
2018-05-18 10:55:00,91.02,91.19,91.02,91.17,5565.0,76.8995,77.0432,76.8995,77.0263,5565.0
2018-05-18 11:00:00,91.16,91.29,91.14,91.28,7631.0,77.0178,77.1277,77.0009,77.1192,7631.0
2018-05-18 11:05:00,91.28,91.39,91.25,91.26,5667.0,77.1192,77.2121,77.0939,77.1023,5667.0
2018-05-18 11:10:00,91.28,91.29,91.14,91.17,6222.0,77.1192,77.1277,77.0009,77.0263,6222.0
2018-05-18 11:15:00,91.2,91.22,91.1,91.18,3250.0,77.0516,77.0685,76.9671,77.0347,3250.0
2018-05-18 11:20:00,91.16,91.16,90.92,90.92,10332.0,77.0178,77.0178,76.8151,76.8151,10332.0
2018-05-18 11:25:00,90.91,90.94,90.84,90.84,4653.0,76.8066,76.8319,76.7475,76.7475,4653.0
2018-05-18 11:30:00,90.86,90.94,90.84,90.93,4190.0,76.7644,76.8319,76.7475,76.8235,4190.0
2018-05-18 11:35:00,90.94,91.0,90.88,90.98,6725.0,76.8319,76.8826,76.7813,76.8657,6725.0
2018-05-18 11:40:00,90.98,91.04,90.91,91.04,3149.0,76.8657,76.9164,76.8066,76.9164,3149.0
2018-05-18 11:45:00,91.03,91.04,90.98,91.02,5205.0,76.908,76.9164,76.8657,76.8995,5205.0
2018-05-18 11:50:00,91.0,91.01,90.9,90.97,8150.0,76.8826,76.8911,76.7982,76.8573,8150.0
2018-05-18 11:55:00,90.97,90.99,90.91,90.91,6045.0,76.8573,76.8742,76.8066,76.8066,6045.0
2018-05-18 12:00:00,90.92,90.92,90.79,90.81,5177.0,76.8151,76.8151,76.7052,76.7221,5177.0
2018-05-18 12:05:00,90.82,90.85,90.8,90.84,3800.0,76.7306,76.7559,76.7137,76.7475,3800.0
2018-05-18 12:10:00,90.83,90.88,90.76,90.82,4147.0,76.739,76.7813,76.6799,76.7306,4147.0
2018-05-18 12:15:00,90.85,90.93,90.83,90.87,3773.0,76.7559,76.8235,76.739,76.7728,3773.0
2018-05-18 12:20:00,90.85,90.85,90.76,90.77,6243.0,76.7559,76.7559,76.6799,76.6883,6243.0
2018-05-18 12:25:00,90.78,90.81,90.77,90.78,5443.0,76.6968,76.7221,76.6883,76.6968,5443.0
2018-05-18 12:30:00,90.79,90.83,90.79,90.8,5594.0,76.7052,76.739,76.7052,76.7137,5594.0
2018-05-18 12:35:00,90.8,90.85,90.79,90.8,7056.0,76.7137,76.7559,76.7052,76.7137,7056.0
2018-05-18 12:40:00,90.78,90.79,90.7,90.7,11372.0,76.6968,76.7052,76.6292,76.6292,11372.0
2018-05-18 12:45:00,90.72,90.72,90.63,90.66,6799.0,76.6461,76.6461,76.57,76.5954,6799.0
2018-05-18 12:50:00,90.66,90.73,90.64,90.66,10511.0,76.5954,76.6545,76.5785,76.5954,10511.0
2018-05-18 12:55:00,90.67,90.71,90.65,90.71,6697.0,76.6038,76.6376,76.5869,76.6376,6697.0
2018-05-18 13:00:00,90.71,90.71,90.67,90.71,8121.0,76.6376,76.6376,76.6038,76.6376,8121.0
2018-05-18 13:05:00,90.72,90.75,90.69,90.69,5742.0,76.6461,76.6714,76.6207,76.6207,5742.0
2018-05-18 13:10:00,90.68,90.73,90.67,90.73,8131.0,76.6123,76.6545,76.6038,76.6545,8131.0
2018-05-18 13:15:00,90.72,90.77,90.69,90.72,6113.0,76.6461,76.6883,76.6207,76.6461,6113.0
2018-05-18 13:20:00,90.71,90.73,90.65,90.67,5950.0,76.6376,76.6545,76.5869,76.6038,5950.0
2018-05-18 13:25:00,90.65,90.66,90.58,90.59,7112.0,76.5869,76.5954,76.5278,76.5362,7112.0
2018-05-18 13:30:00,90.61,90.68,90.59,90.65,9115.0,76.5531,76.6123,76.5362,76.5869,9115.0
2018-05-18 13:35:00,90.66,90.72,90.62,90.66,10266.0,76.5954,76.6461,76.5616,76.5954,10266.0
2018-05-18 13:40:00,90.65,90.72,90.65,90.66,4642.0,76.5869,76.6461,76.5869,76.5954,4642.0
2018-05-18 13:45:00,90.68,90.82,90.66,90.81,8439.0,76.6123,76.7306,76.5954,76.7221,8439.0
2018-05-18 13:50:00,90.82,90.82,90.75,90.75,4628.0,76.7306,76.7306,76.6714,76.6714,4628.0
2018-05-18 13:55:00,90.75,90.75,90.72,90.73,3500.0,76.6714,76.6714,76.6461,76.6545,3500.0
2018-05-18 14:00:00,90.73,90.75,90.71,90.72,2951.0,76.6545,76.6714,76.6376,76.6461,2951.0
2018-05-18 14:05:00,90.72,90.73,90.66,90.71,7856.0,76.6461,76.6545,76.5954,76.6376,7856.0
2018-05-18 14:10:00,90.73,90.8,90.73,90.8,1687.0,76.6545,76.7137,76.6545,76.7137,1687.0
2018-05-18 14:15:00,90.79,90.88,90.76,90.88,5834.0,76.7052,76.7813,76.6799,76.7813,5834.0
2018-05-18 14:20:00,90.87,90.98,90.87,90.97,3700.0,76.7728,76.8657,76.7728,76.8573,3700.0
2018-05-18 14:25:00,90.96,91.02,90.89,91.0,6377.0,76.8488,76.8995,76.7897,76.8826,6377.0
2018-05-18 14:30:00,91.02,91.03,90.97,91.02,3339.0,76.8995,76.908,76.8573,76.8995,3339.0
2018-05-18 14:35:00,91.01,91.1,90.99,91.1,6810.0,76.8911,76.9671,76.8742,76.9671,6810.0
2018-05-18 14:40:00,91.11,91.17,91.11,91.14,9138.0,76.9756,77.0263,76.9756,77.0009,9138.0
2018-05-18 14:45:00,91.12,91.15,91.08,91.11,9361.0,76.984,77.0094,76.9502,76.9756,9361.0
2018-05-18 14:50:00,91.11,91.13,91.1,91.12,2324.0,76.9756,76.9925,76.9671,76.984,2324.0
2018-05-18 14:55:00,91.13,91.14,91.05,91.05,19484.0,76.9925,77.0009,76.9249,76.9249,19484.0
2018-05-18 15:00:00,91.05,91.06,90.98,90.98,15357.0,76.9249,76.9333,76.8657,76.8657,15357.0
2018-05-18 15:05:00,90.98,91.06,90.94,91.06,15674.0,76.8657,76.9333,76.8319,76.9333,15674.0
2018-05-18 15:10:00,91.06,91.08,91.03,91.06,21877.0,76.9333,76.9502,76.908,76.9333,21877.0
2018-05-18 15:15:00,91.06,91.08,91.05,91.07,17667.0,76.9333,76.9502,76.9249,76.9418,17667.0
2018-05-18 15:20:00,91.07,91.2,91.07,91.13,49505.0,76.9418,77.0516,76.9418,76.9925,49505.0
2018-05-18 15:25:00,91.13,91.23,91.12,91.21,22953.0,76.9925,77.077,76.984,77.0601,22953.0
2018-05-18 15:30:00,91.21,91.38,91.2,91.38,37421.0,77.0601,77.2037,77.0516,77.2037,37421.0
2018-05-18 15:35:00,91.37,91.37,91.28,91.34,23142.0,77.1952,77.1952,77.1192,77.1699,23142.0
2018-05-18 15:40:00,91.33,91.35,91.31,91.33,23129.0,77.1614,77.1783,77.1445,77.1614,23129.0
2018-05-18 15:45:00,91.33,91.34,91.28,91.33,23161.0,77.1614,77.1699,77.1192,77.1614,23161.0
2018-05-18 15:50:00,91.33,91.34,91.27,91.32,49101.0,77.1614,77.1699,77.1108,77.153,49101.0
2018-05-18 15:55:00,91.3,91.51,91.3,91.49,96762.0,77.1361,77.3135,77.1361,77.2966,96762.0
2018-05-21 09:30:00,91.72,91.72,91.2,91.54,23974.0,77.4909,77.4909,77.0516,77.3389,23974.0
2018-05-21 09:35:00,91.55,91.55,91.31,91.39,12547.0,77.3473,77.3473,77.1445,77.2121,12547.0
2018-05-21 09:40:00,91.42,91.53,91.23,91.48,24357.0,77.2375,77.3304,77.077,77.2882,24357.0
2018-05-21 09:45:00,91.41,91.6,91.33,91.59,9893.0,77.229,77.3896,77.1614,77.3811,9893.0
2018-05-21 09:50:00,91.56,91.63,91.4,91.43,6564.0,77.3558,77.4149,77.2206,77.2459,6564.0
2018-05-21 09:55:00,91.55,91.67,91.5,91.51,3422.0,77.3473,77.4487,77.3051,77.3135,3422.0
2018-05-21 10:00:00,91.62,91.8,91.59,91.77,5818.0,77.4065,77.5585,77.3811,77.5332,5818.0
2018-05-21 10:05:00,91.9,92.0,91.8,91.97,6328.0,77.643,77.7275,77.5585,77.7022,6328.0
2018-05-21 10:10:00,91.97,92.14,91.91,92.03,9203.0,77.7022,77.8458,77.6515,77.7529,9203.0
2018-05-21 10:15:00,92.02,92.12,92.02,92.05,3934.0,77.7444,77.8289,77.7444,77.7697,3934.0
2018-05-21 10:20:00,92.1,92.17,92.05,92.16,7738.0,77.812,77.8711,77.7697,77.8627,7738.0
2018-05-21 10:25:00,92.18,92.18,92.06,92.15,5233.0,77.8796,77.8796,77.7782,77.8542,5233.0
2018-05-21 10:30:00,92.14,92.25,92.1,92.1,4901.0,77.8458,77.9387,77.812,77.812,4901.0
2018-05-21 10:35:00,92.1,92.1,91.92,91.95,5792.0,77.812,77.812,77.6599,77.6853,5792.0
2018-05-21 10:40:00,91.93,91.94,91.82,91.83,8701.0,77.6684,77.6768,77.5754,77.5839,8701.0
2018-05-21 10:45:00,91.81,92.0,91.81,92.0,4526.0,77.567,77.7275,77.567,77.7275,4526.0
2018-05-21 10:50:00,91.98,92.01,91.91,91.92,17981.0,77.7106,77.736,77.6515,77.6599,17981.0
2018-05-21 10:55:00,91.93,91.94,91.82,91.83,10614.0,77.6684,77.6768,77.5754,77.5839,10614.0
2018-05-21 11:00:00,91.84,91.98,91.82,91.98,4576.0,77.5923,77.7106,77.5754,77.7106,4576.0
2018-05-21 11:05:00,91.97,92.0,91.91,92.0,6410.0,77.7022,77.7275,77.6515,77.7275,6410.0
2018-05-21 11:10:00,91.98,92.01,91.89,91.92,8351.0,77.7106,77.736,77.6346,77.6599,8351.0
2018-05-21 11:15:00,91.92,92.07,91.85,92.0,12021.0,77.6599,77.7866,77.6008,77.7275,12021.0
2018-05-21 11:20:00,91.98,91.98,91.85,91.85,8518.0,77.7106,77.7106,77.6008,77.6008,8518.0
2018-05-21 11:25:00,91.85,91.86,91.76,91.83,5849.0,77.6008,77.6092,77.5247,77.5839,5849.0
2018-05-21 11:30:00,91.81,91.86,91.77,91.79,4456.0,77.567,77.6092,77.5332,77.5501,4456.0
2018-05-21 11:35:00,91.8,91.81,91.72,91.73,14023.0,77.5585,77.567,77.4909,77.4994,14023.0
2018-05-21 11:40:00,91.72,91.72,91.64,91.7,7340.0,77.4909,77.4909,77.4234,77.474,7340.0
2018-05-21 11:45:00,91.72,91.73,91.65,91.69,11049.0,77.4909,77.4994,77.4318,77.4656,11049.0
2018-05-21 11:50:00,91.71,91.71,91.65,91.68,11258.0,77.4825,77.4825,77.4318,77.4571,11258.0
2018-05-21 11:55:00,91.65,91.67,91.6,91.63,7338.0,77.4318,77.4487,77.3896,77.4149,7338.0
2018-05-21 12:00:00,91.61,91.78,91.6,91.78,5212.0,77.398,77.5416,77.3896,77.5416,5212.0
2018-05-21 12:05:00,91.78,91.79,91.73,91.78,6300.0,77.5416,77.5501,77.4994,77.5416,6300.0
2018-05-21 12:10:00,91.76,91.79,91.72,91.79,4207.0,77.5247,77.5501,77.4909,77.5501,4207.0
2018-05-21 12:15:00,91.82,91.83,91.78,91.83,2566.0,77.5754,77.5839,77.5416,77.5839,2566.0
2018-05-21 12:20:00,91.82,91.85,91.81,91.83,1400.0,77.5754,77.6008,77.567,77.5839,1400.0
2018-05-21 12:25:00,91.82,91.86,91.8,91.83,3304.0,77.5754,77.6092,77.5585,77.5839,3304.0
2018-05-21 12:30:00,91.85,91.92,91.85,91.87,6333.0,77.6008,77.6599,77.6008,77.6177,6333.0
2018-05-21 12:35:00,91.88,91.94,91.87,91.93,2100.0,77.6261,77.6768,77.6177,77.6684,2100.0
2018-05-21 12:40:00,91.92,91.94,91.9,91.9,2574.0,77.6599,77.6768,77.643,77.643,2574.0
2018-05-21 12:45:00,91.91,91.91,91.88,91.88,4735.0,77.6515,77.6515,77.6261,77.6261,4735.0
2018-05-21 12:50:00,91.91,91.91,91.87,91.91,4100.0,77.6515,77.6515,77.6177,77.6515,4100.0
2018-05-21 12:55:00,91.9,91.91,91.81,91.81,7334.0,77.643,77.6515,77.567,77.567,7334.0
2018-05-21 13:00:00,91.83,91.86,91.81,91.84,3782.0,77.5839,77.6092,77.567,77.5923,3782.0
2018-05-21 13:05:00,91.81,91.82,91.75,91.78,6654.0,77.567,77.5754,77.5163,77.5416,6654.0
2018-05-21 13:10:00,91.8,91.82,91.79,91.8,4094.0,77.5585,77.5754,77.5501,77.5585,4094.0
2018-05-21 13:15:00,91.77,91.89,91.74,91.88,8471.0,77.5332,77.6346,77.5078,77.6261,8471.0
2018-05-21 13:20:00,91.9,91.91,91.81,91.85,9528.0,77.643,77.6515,77.567,77.6008,9528.0
2018-05-21 13:25:00,91.85,91.9,91.75,91.76,10235.0,77.6008,77.643,77.5163,77.5247,10235.0
2018-05-21 13:30:00,91.75,91.79,91.74,91.75,4370.0,77.5163,77.5501,77.5078,77.5163,4370.0
2018-05-21 13:35:00,91.76,91.83,91.76,91.83,2700.0,77.5247,77.5839,77.5247,77.5839,2700.0
2018-05-21 13:40:00,91.83,91.85,91.8,91.84,2129.0,77.5839,77.6008,77.5585,77.5923,2129.0
2018-05-21 13:45:00,91.84,91.85,91.79,91.79,3523.0,77.5923,77.6008,77.5501,77.5501,3523.0
2018-05-21 13:50:00,91.78,91.8,91.78,91.8,2305.0,77.5416,77.5585,77.5416,77.5585,2305.0
2018-05-21 13:55:00,91.81,91.81,91.76,91.8,4111.0,77.567,77.567,77.5247,77.5585,4111.0
2018-05-21 14:00:00,91.8,91.8,91.73,91.75,4926.0,77.5585,77.5585,77.4994,77.5163,4926.0
2018-05-21 14:05:00,91.72,91.73,91.71,91.73,4917.0,77.4909,77.4994,77.4825,77.4994,4917.0
2018-05-21 14:10:00,91.73,91.75,91.7,91.71,10148.0,77.4994,77.5163,77.474,77.4825,10148.0
2018-05-21 14:15:00,91.7,91.73,91.69,91.72,6650.0,77.474,77.4994,77.4656,77.4909,6650.0
2018-05-21 14:20:00,91.73,91.77,91.72,91.74,5461.0,77.4994,77.5332,77.4909,77.5078,5461.0
2018-05-21 14:25:00,91.77,91.77,91.72,91.74,5725.0,77.5332,77.5332,77.4909,77.5078,5725.0
2018-05-21 14:30:00,91.73,91.76,91.72,91.75,6507.0,77.4994,77.5247,77.4909,77.5163,6507.0
2018-05-21 14:35:00,91.76,91.78,91.74,91.77,7762.0,77.5247,77.5416,77.5078,77.5332,7762.0
2018-05-21 14:40:00,91.77,91.79,91.74,91.78,5833.0,77.5332,77.5501,77.5078,77.5416,5833.0
2018-05-21 14:45:00,91.78,91.8,91.75,91.78,4000.0,77.5416,77.5585,77.5163,77.5416,4000.0
2018-05-21 14:50:00,91.78,91.8,91.76,91.76,2191.0,77.5416,77.5585,77.5247,77.5247,2191.0
2018-05-21 14:55:00,91.76,91.8,91.73,91.78,7636.0,77.5247,77.5585,77.4994,77.5416,7636.0
2018-05-21 15:00:00,91.79,91.8,91.78,91.8,2608.0,77.5501,77.5585,77.5416,77.5585,2608.0
2018-05-21 15:05:00,91.81,91.81,91.8,91.8,17095.0,77.567,77.567,77.5585,77.5585,17095.0
2018-05-21 15:10:00,91.8,91.89,91.8,91.82,8449.0,77.5585,77.6346,77.5585,77.5754,8449.0
2018-05-21 15:15:00,91.81,91.85,91.8,91.85,12339.0,77.567,77.6008,77.5585,77.6008,12339.0
2018-05-21 15:20:00,91.83,91.9,91.81,91.88,9395.0,77.5839,77.643,77.567,77.6261,9395.0
2018-05-21 15:25:00,91.89,91.89,91.74,91.84,33701.0,77.6346,77.6346,77.5078,77.5923,33701.0
2018-05-21 15:30:00,91.84,91.84,91.69,91.72,15276.0,77.5923,77.5923,77.4656,77.4909,15276.0
2018-05-21 15:35:00,91.72,91.86,91.69,91.86,20302.0,77.4909,77.6092,77.4656,77.6092,20302.0
2018-05-21 15:40:00,91.87,91.91,91.83,91.88,15606.0,77.6177,77.6515,77.5839,77.6261,15606.0
2018-05-21 15:45:00,91.89,91.95,91.87,91.95,22302.0,77.6346,77.6853,77.6177,77.6853,22302.0
2018-05-21 15:50:00,91.95,91.99,91.91,91.93,41883.0,77.6853,77.7191,77.6515,77.6684,41883.0
2018-05-21 15:55:00,91.95,92.07,91.94,92.05,72755.0,77.6853,77.7866,77.6768,77.7697,72755.0
2018-05-22 09:30:00,92.19,92.46,92.09,92.15,9999.0,77.888,78.1161,77.8035,77.8542,9999.0
2018-05-22 09:35:00,92.25,92.39,92.25,92.3,1700.0,77.9387,78.057,77.9387,77.981,1700.0
2018-05-22 09:40:00,92.27,92.41,92.25,92.31,2738.0,77.9556,78.0739,77.9387,77.9894,2738.0
2018-05-22 09:45:00,92.31,92.44,92.26,92.41,2515.0,77.9894,78.0992,77.9472,78.0739,2515.0
2018-05-22 09:50:00,92.43,92.65,92.35,92.37,7952.0,78.0908,78.2767,78.0232,78.0401,7952.0
2018-05-22 09:55:00,92.33,92.4,92.28,92.4,10659.0,78.0063,78.0655,77.9641,78.0655,10659.0
2018-05-22 10:00:00,92.44,92.64,92.34,92.59,13753.0,78.0992,78.2682,78.0148,78.226,13753.0
2018-05-22 10:05:00,92.6,92.6,92.49,92.6,5932.0,78.2344,78.2344,78.1415,78.2344,5932.0
2018-05-22 10:10:00,92.6,92.63,92.43,92.47,9267.0,78.2344,78.2598,78.0908,78.1246,9267.0
2018-05-22 10:15:00,92.46,92.68,92.44,92.56,12066.0,78.1161,78.302,78.0992,78.2006,12066.0
2018-05-22 10:20:00,92.6,92.61,92.51,92.57,9147.0,78.2344,78.2429,78.1584,78.2091,9147.0
2018-05-22 10:25:00,92.59,92.59,92.54,92.55,2916.0,78.226,78.226,78.1837,78.1922,2916.0
2018-05-22 10:30:00,92.55,92.6,92.5,92.55,6188.0,78.1922,78.2344,78.1499,78.1922,6188.0
2018-05-22 10:35:00,92.54,92.55,92.34,92.34,3900.0,78.1837,78.1922,78.0148,78.0148,3900.0
2018-05-22 10:40:00,92.33,92.33,92.18,92.18,6235.0,78.0063,78.0063,77.8796,77.8796,6235.0
2018-05-22 10:45:00,92.16,92.17,92.08,92.12,9885.0,77.8627,77.8711,77.7951,77.8289,9885.0
2018-05-22 10:50:00,92.08,92.12,92.07,92.09,9003.0,77.7951,77.8289,77.7866,77.8035,9003.0
2018-05-22 10:55:00,92.09,92.1,92.01,92.04,10368.0,77.8035,77.812,77.736,77.7613,10368.0
2018-05-22 11:00:00,92.04,92.14,92.04,92.13,6237.0,77.7613,77.8458,77.7613,77.8373,6237.0
2018-05-22 11:05:00,92.14,92.15,92.1,92.14,4720.0,77.8458,77.8542,77.812,77.8458,4720.0
2018-05-22 11:10:00,92.13,92.25,92.13,92.18,10150.0,77.8373,77.9387,77.8373,77.8796,10150.0
2018-05-22 11:15:00,92.18,92.26,92.15,92.17,6954.0,77.8796,77.9472,77.8542,77.8711,6954.0
2018-05-22 11:20:00,92.18,92.27,92.16,92.26,8418.0,77.8796,77.9556,77.8627,77.9472,8418.0
2018-05-22 11:25:00,92.25,92.25,92.05,92.05,19542.0,77.9387,77.9387,77.7697,77.7697,19542.0
2018-05-22 11:30:00,92.08,92.08,91.92,91.99,16407.0,77.7951,77.7951,77.6599,77.7191,16407.0
2018-05-22 11:35:00,91.99,92.06,91.99,92.04,3400.0,77.7191,77.7782,77.7191,77.7613,3400.0
2018-05-22 11:40:00,92.01,92.03,91.95,91.95,3410.0,77.736,77.7529,77.6853,77.6853,3410.0
2018-05-22 11:45:00,91.96,91.96,91.82,91.86,7425.0,77.6937,77.6937,77.5754,77.6092,7425.0
2018-05-22 11:50:00,91.86,91.87,91.82,91.82,3828.0,77.6092,77.6177,77.5754,77.5754,3828.0
2018-05-22 11:55:00,91.79,91.9,91.76,91.88,6948.0,77.5501,77.643,77.5247,77.6261,6948.0
2018-05-22 12:00:00,91.86,91.86,91.78,91.8,2863.0,77.6092,77.6092,77.5416,77.5585,2863.0
2018-05-22 12:05:00,91.8,91.82,91.77,91.77,1750.0,77.5585,77.5754,77.5332,77.5332,1750.0
2018-05-22 12:10:00,91.8,91.84,91.76,91.83,3160.0,77.5585,77.5923,77.5247,77.5839,3160.0
2018-05-22 12:15:00,91.83,91.83,91.8,91.82,7440.0,77.5839,77.5839,77.5585,77.5754,7440.0
2018-05-22 12:20:00,91.81,91.9,91.8,91.9,9508.0,77.567,77.643,77.5585,77.643,9508.0
2018-05-22 12:25:00,91.9,91.9,91.86,91.87,2635.0,77.643,77.643,77.6092,77.6177,2635.0
2018-05-22 12:30:00,91.89,91.94,91.88,91.9,4400.0,77.6346,77.6768,77.6261,77.643,4400.0
2018-05-22 12:35:00,91.92,92.0,91.9,91.95,2800.0,77.6599,77.7275,77.643,77.6853,2800.0
2018-05-22 12:40:00,92.0,92.02,91.94,92.02,4310.0,77.7275,77.7444,77.6768,77.7444,4310.0
2018-05-22 12:45:00,92.02,92.05,91.95,91.95,2868.0,77.7444,77.7697,77.6853,77.6853,2868.0
2018-05-22 12:50:00,91.96,92.07,91.96,92.06,4290.0,77.6937,77.7866,77.6937,77.7782,4290.0
2018-05-22 12:55:00,92.07,92.07,91.97,91.98,6362.0,77.7866,77.7866,77.7022,77.7106,6362.0
2018-05-22 13:00:00,92.02,92.02,91.91,91.91,5400.0,77.7444,77.7444,77.6515,77.6515,5400.0
2018-05-22 13:05:00,91.9,91.95,91.87,91.91,6267.0,77.643,77.6853,77.6177,77.6515,6267.0
2018-05-22 13:10:00,91.92,91.94,91.82,91.82,4545.0,77.6599,77.6768,77.5754,77.5754,4545.0
2018-05-22 13:15:00,91.82,91.83,91.79,91.83,5423.0,77.5754,77.5839,77.5501,77.5839,5423.0
2018-05-22 13:20:00,91.84,91.89,91.82,91.89,2318.0,77.5923,77.6346,77.5754,77.6346,2318.0
2018-05-22 13:25:00,91.87,91.9,91.82,91.83,4477.0,77.6177,77.643,77.5754,77.5839,4477.0
2018-05-22 13:30:00,91.84,91.89,91.84,91.89,3700.0,77.5923,77.6346,77.5923,77.6346,3700.0
2018-05-22 13:35:00,91.93,91.93,91.85,91.88,6087.0,77.6684,77.6684,77.6008,77.6261,6087.0
2018-05-22 13:40:00,91.88,91.92,91.86,91.89,2630.0,77.6261,77.6599,77.6092,77.6346,2630.0
2018-05-22 13:45:00,91.88,91.93,91.85,91.91,2194.0,77.6261,77.6684,77.6008,77.6515,2194.0
2018-05-22 13:50:00,91.9,91.9,91.86,91.87,5427.0,77.643,77.643,77.6092,77.6177,5427.0
2018-05-22 13:55:00,91.86,91.92,91.86,91.91,5493.0,77.6092,77.6599,77.6092,77.6515,5493.0
2018-05-22 14:00:00,91.91,92.06,91.9,91.98,6755.0,77.6515,77.7782,77.643,77.7106,6755.0
2018-05-22 14:05:00,92.0,92.0,91.85,91.89,5293.0,77.7275,77.7275,77.6008,77.6346,5293.0
2018-05-22 14:10:00,91.88,91.89,91.8,91.82,6749.0,77.6261,77.6346,77.5585,77.5754,6749.0
2018-05-22 14:15:00,91.84,91.84,91.71,91.73,8867.0,77.5923,77.5923,77.4825,77.4994,8867.0
2018-05-22 14:20:00,91.71,91.72,91.69,91.7,3284.0,77.4825,77.4909,77.4656,77.474,3284.0
2018-05-22 14:25:00,91.69,91.7,91.59,91.6,11830.0,77.4656,77.474,77.3811,77.3896,11830.0
2018-05-22 14:30:00,91.61,91.64,91.59,91.64,6196.0,77.398,77.4234,77.3811,77.4234,6196.0
2018-05-22 14:35:00,91.64,91.66,91.62,91.64,6686.0,77.4234,77.4403,77.4065,77.4234,6686.0
2018-05-22 14:40:00,91.64,91.64,91.57,91.58,6466.0,77.4234,77.4234,77.3642,77.3727,6466.0
2018-05-22 14:45:00,91.6,91.67,91.57,91.67,6805.0,77.3896,77.4487,77.3642,77.4487,6805.0
2018-05-22 14:50:00,91.68,91.8,91.67,91.78,5148.0,77.4571,77.5585,77.4487,77.5416,5148.0
2018-05-22 14:55:00,91.77,91.77,91.69,91.75,4700.0,77.5332,77.5332,77.4656,77.5163,4700.0
2018-05-22 15:00:00,91.74,91.85,91.74,91.85,3482.0,77.5078,77.6008,77.5078,77.6008,3482.0
2018-05-22 15:05:00,91.86,91.86,91.83,91.84,5174.0,77.6092,77.6092,77.5839,77.5923,5174.0
2018-05-22 15:10:00,91.84,91.87,91.8,91.83,9392.0,77.5923,77.6177,77.5585,77.5839,9392.0
2018-05-22 15:15:00,91.81,91.84,91.75,91.78,10963.0,77.567,77.5923,77.5163,77.5416,10963.0
2018-05-22 15:20:00,91.78,91.79,91.69,91.7,7687.0,77.5416,77.5501,77.4656,77.474,7687.0
2018-05-22 15:25:00,91.69,91.7,91.65,91.68,5800.0,77.4656,77.474,77.4318,77.4571,5800.0
2018-05-22 15:30:00,91.68,91.69,91.52,91.55,13415.0,77.4571,77.4656,77.322,77.3473,13415.0
2018-05-22 15:35:00,91.53,91.55,91.47,91.53,14647.0,77.3304,77.3473,77.2797,77.3304,14647.0
2018-05-22 15:40:00,91.54,91.61,91.5,91.55,18577.0,77.3389,77.398,77.3051,77.3473,18577.0
2018-05-22 15:45:00,91.54,91.54,91.41,91.52,19702.0,77.3389,77.3389,77.229,77.322,19702.0
2018-05-22 15:50:00,91.52,91.52,91.43,91.47,15460.0,77.322,77.322,77.2459,77.2797,15460.0
2018-05-22 15:55:00,91.48,91.7,91.48,91.66,49300.0,77.2882,77.474,77.2882,77.4403,49300.0
2018-05-23 09:30:00,91.64,91.98,91.63,91.77,13840.0,77.4234,77.7106,77.4149,77.5332,13840.0
2018-05-23 09:35:00,91.77,91.88,91.4,91.5,14444.0,77.5332,77.6261,77.2206,77.3051,14444.0
2018-05-23 09:40:00,91.54,91.55,91.27,91.44,20452.0,77.3389,77.3473,77.1108,77.2544,20452.0
2018-05-23 09:45:00,91.47,91.55,91.26,91.37,8867.0,77.2797,77.3473,77.1023,77.1952,8867.0
2018-05-23 09:50:00,91.36,91.44,91.21,91.24,7737.0,77.1868,77.2544,77.0601,77.0854,7737.0
2018-05-23 09:55:00,91.24,91.38,91.19,91.38,8230.0,77.0854,77.2037,77.0432,77.2037,8230.0
2018-05-23 10:00:00,91.38,91.58,91.38,91.58,5265.0,77.2037,77.3727,77.2037,77.3727,5265.0
2018-05-23 10:05:00,91.59,91.68,91.57,91.6,4286.0,77.3811,77.4571,77.3642,77.3896,4286.0
2018-05-23 10:10:00,91.64,91.68,91.56,91.59,5489.0,77.4234,77.4571,77.3558,77.3811,5489.0
2018-05-23 10:15:00,91.6,91.61,91.52,91.58,5340.0,77.3896,77.398,77.322,77.3727,5340.0
2018-05-23 10:20:00,91.58,91.6,91.51,91.54,2400.0,77.3727,77.3896,77.3135,77.3389,2400.0
2018-05-23 10:25:00,91.55,91.61,91.55,91.6,5359.0,77.3473,77.398,77.3473,77.3896,5359.0
2018-05-23 10:30:00,91.61,91.67,91.51,91.51,13522.0,77.398,77.4487,77.3135,77.3135,13522.0
2018-05-23 10:35:00,91.5,91.5,91.37,91.44,14877.0,77.3051,77.3051,77.1952,77.2544,14877.0
2018-05-23 10:40:00,91.45,91.54,91.43,91.53,10594.0,77.2628,77.3389,77.2459,77.3304,10594.0
2018-05-23 10:45:00,91.51,91.71,91.51,91.69,12878.0,77.3135,77.4825,77.3135,77.4656,12878.0
2018-05-23 10:50:00,91.69,91.9,91.69,91.89,7852.0,77.4656,77.643,77.4656,77.6346,7852.0
2018-05-23 10:55:00,91.91,91.92,91.81,91.81,4969.0,77.6515,77.6599,77.567,77.567,4969.0
2018-05-23 11:00:00,91.81,91.82,91.73,91.79,6238.0,77.567,77.5754,77.4994,77.5501,6238.0
2018-05-23 11:05:00,91.74,91.8,91.74,91.8,4100.0,77.5078,77.5585,77.5078,77.5585,4100.0
2018-05-23 11:10:00,91.77,91.81,91.76,91.81,6306.0,77.5332,77.567,77.5247,77.567,6306.0
2018-05-23 11:15:00,91.84,92.1,91.84,92.01,11171.0,77.5923,77.812,77.5923,77.736,11171.0
2018-05-23 11:20:00,91.99,92.08,91.96,92.01,7019.0,77.7191,77.7951,77.6937,77.736,7019.0
2018-05-23 11:25:00,92.01,92.02,91.92,91.96,6382.0,77.736,77.7444,77.6599,77.6937,6382.0
2018-05-23 11:30:00,91.94,91.94,91.81,91.92,5994.0,77.6768,77.6768,77.567,77.6599,5994.0
2018-05-23 11:35:00,91.9,91.9,91.81,91.85,10111.0,77.643,77.643,77.567,77.6008,10111.0
2018-05-23 11:40:00,91.84,91.84,91.7,91.7,3238.0,77.5923,77.5923,77.474,77.474,3238.0
2018-05-23 11:45:00,91.68,91.7,91.61,91.61,5220.0,77.4571,77.474,77.398,77.398,5220.0
2018-05-23 11:50:00,91.63,91.68,91.58,91.59,6859.0,77.4149,77.4571,77.3727,77.3811,6859.0
2018-05-23 11:55:00,91.57,91.61,91.53,91.55,18611.0,77.3642,77.398,77.3304,77.3473,18611.0
2018-05-23 12:00:00,91.53,91.68,91.52,91.66,21689.0,77.3304,77.4571,77.322,77.4403,21689.0
2018-05-23 12:05:00,91.66,91.82,91.65,91.81,4014.0,77.4403,77.5754,77.4318,77.567,4014.0
2018-05-23 12:10:00,91.84,91.93,91.82,91.88,5847.0,77.5923,77.6684,77.5754,77.6261,5847.0
2018-05-23 12:15:00,91.9,91.9,91.72,91.72,5198.0,77.643,77.643,77.4909,77.4909,5198.0
2018-05-23 12:20:00,91.74,91.77,91.7,91.72,6554.0,77.5078,77.5332,77.474,77.4909,6554.0
2018-05-23 12:25:00,91.72,91.74,91.62,91.62,37874.0,77.4909,77.5078,77.4065,77.4065,37874.0
2018-05-23 12:30:00,91.58,91.61,91.52,91.53,5844.0,77.3727,77.398,77.322,77.3304,5844.0
2018-05-23 12:35:00,91.52,91.69,91.51,91.68,12382.0,77.322,77.4656,77.3135,77.4571,12382.0
2018-05-23 12:40:00,91.69,91.73,91.66,91.73,5046.0,77.4656,77.4994,77.4403,77.4994,5046.0
2018-05-23 12:45:00,91.71,91.79,91.7,91.79,2503.0,77.4825,77.5501,77.474,77.5501,2503.0
2018-05-23 12:50:00,91.79,91.81,91.77,91.79,2501.0,77.5501,77.567,77.5332,77.5501,2501.0
2018-05-23 12:55:00,91.78,91.78,91.65,91.65,10959.0,77.5416,77.5416,77.4318,77.4318,10959.0
2018-05-23 13:00:00,91.66,91.74,91.65,91.67,12211.0,77.4403,77.5078,77.4318,77.4487,12211.0
2018-05-23 13:05:00,91.68,91.69,91.65,91.65,3889.0,77.4571,77.4656,77.4318,77.4318,3889.0
2018-05-23 13:10:00,91.66,91.69,91.64,91.67,4366.0,77.4403,77.4656,77.4234,77.4487,4366.0
2018-05-23 13:15:00,91.68,91.69,91.66,91.69,4858.0,77.4571,77.4656,77.4403,77.4656,4858.0
2018-05-23 13:20:00,91.67,91.7,91.67,91.69,800.0,77.4487,77.474,77.4487,77.4656,800.0
2018-05-23 13:25:00,91.69,91.79,91.66,91.79,8803.0,77.4656,77.5501,77.4403,77.5501,8803.0
2018-05-23 13:30:00,91.77,91.84,91.77,91.77,3486.0,77.5332,77.5923,77.5332,77.5332,3486.0
2018-05-23 13:35:00,91.75,91.79,91.64,91.7,4200.0,77.5163,77.5501,77.4234,77.474,4200.0
2018-05-23 13:40:00,91.66,91.68,91.53,91.61,13256.0,77.4403,77.4571,77.3304,77.398,13256.0
2018-05-23 13:45:00,91.61,91.65,91.54,91.61,4535.0,77.398,77.4318,77.3389,77.398,4535.0
2018-05-23 13:50:00,91.62,91.65,91.57,91.57,3846.0,77.4065,77.4318,77.3642,77.3642,3846.0
2018-05-23 13:55:00,91.6,91.65,91.57,91.64,3959.0,77.3896,77.4318,77.3642,77.4234,3959.0
2018-05-23 14:00:00,91.65,91.76,91.65,91.72,3815.0,77.4318,77.5247,77.4318,77.4909,3815.0
2018-05-23 14:05:00,91.72,91.85,91.71,91.84,3558.0,77.4909,77.6008,77.4825,77.5923,3558.0
2018-05-23 14:10:00,91.88,92.07,91.88,92.07,5752.0,77.6261,77.7866,77.6261,77.7866,5752.0
2018-05-23 14:15:00,92.06,92.1,92.01,92.07,6510.0,77.7782,77.812,77.736,77.7866,6510.0
2018-05-23 14:20:00,92.05,92.08,92.01,92.05,11614.0,77.7697,77.7951,77.736,77.7697,11614.0
2018-05-23 14:25:00,92.04,92.08,91.93,91.93,4972.0,77.7613,77.7951,77.6684,77.6684,4972.0
2018-05-23 14:30:00,91.95,91.98,91.94,91.98,7225.0,77.6853,77.7106,77.6768,77.7106,7225.0
2018-05-23 14:35:00,91.96,91.96,91.9,91.9,4698.0,77.6937,77.6937,77.643,77.643,4698.0
2018-05-23 14:40:00,91.9,91.91,91.85,91.86,6413.0,77.643,77.6515,77.6008,77.6092,6413.0
2018-05-23 14:45:00,91.86,91.92,91.83,91.91,8055.0,77.6092,77.6599,77.5839,77.6515,8055.0
2018-05-23 14:50:00,91.92,92.02,91.91,92.0,3652.0,77.6599,77.7444,77.6515,77.7275,3652.0
2018-05-23 14:55:00,92.01,92.02,91.91,91.94,8824.0,77.736,77.7444,77.6515,77.6768,8824.0
2018-05-23 15:00:00,91.92,92.06,91.92,92.06,2000.0,77.6599,77.7782,77.6599,77.7782,2000.0
2018-05-23 15:05:00,92.09,92.14,92.05,92.09,6387.0,77.8035,77.8458,77.7697,77.8035,6387.0
2018-05-23 15:10:00,92.09,92.09,92.0,92.0,3997.0,77.8035,77.8035,77.7275,77.7275,3997.0
2018-05-23 15:15:00,92.01,92.12,91.99,92.05,14224.0,77.736,77.8289,77.7191,77.7697,14224.0
2018-05-23 15:20:00,92.05,92.05,91.98,92.0,7024.0,77.7697,77.7697,77.7106,77.7275,7024.0
2018-05-23 15:25:00,91.99,92.09,91.99,92.09,10336.0,77.7191,77.8035,77.7191,77.8035,10336.0
2018-05-23 15:30:00,92.09,92.11,92.03,92.1,8158.0,77.8035,77.8204,77.7529,77.812,8158.0
2018-05-23 15:35:00,92.1,92.11,91.98,91.98,12754.0,77.812,77.8204,77.7106,77.7106,12754.0
2018-05-23 15:40:00,92.0,92.03,91.96,92.03,15798.0,77.7275,77.7529,77.6937,77.7529,15798.0
2018-05-23 15:45:00,92.03,92.03,91.92,91.99,14832.0,77.7529,77.7529,77.6599,77.7191,14832.0
2018-05-23 15:50:00,92.0,92.09,92.0,92.08,18990.0,77.7275,77.8035,77.7275,77.7951,18990.0
2018-05-23 15:55:00,92.08,92.16,92.06,92.06,52245.0,77.7951,77.8627,77.7782,77.7782,52245.0
2018-05-24 09:30:00,91.62,92.21,91.62,91.88,25835.0,77.9604,78.4624,77.9604,78.1816,25835.0
2018-05-24 09:35:00,91.98,92.03,91.38,91.38,3900.0,78.2667,78.3093,77.7562,77.7562,3900.0
2018-05-24 09:40:00,91.51,91.62,91.23,91.23,5750.0,77.8668,77.9604,77.6285,77.6285,5750.0
2018-05-24 09:45:00,91.32,91.45,91.13,91.34,10712.0,77.7051,77.8157,77.5434,77.7221,10712.0
2018-05-24 09:50:00,91.34,91.35,91.09,91.15,19829.0,77.7221,77.7306,77.5094,77.5605,19829.0
2018-05-24 09:55:00,91.21,91.22,90.96,91.15,6900.0,77.6115,77.62,77.3988,77.5605,6900.0
2018-05-24 10:00:00,91.17,91.17,90.96,91.06,5023.0,77.5775,77.5775,77.3988,77.4839,5023.0
2018-05-24 10:05:00,91.06,91.1,90.98,91.0,6300.0,77.4839,77.5179,77.4158,77.4328,6300.0
2018-05-24 10:10:00,91.01,91.01,90.84,90.91,10420.0,77.4413,77.4413,77.2967,77.3562,10420.0
2018-05-24 10:15:00,90.91,90.98,90.83,90.93,11774.0,77.3562,77.4158,77.2882,77.3733,11774.0
2018-05-24 10:20:00,90.98,91.05,90.98,91.04,1700.0,77.4158,77.4754,77.4158,77.4669,1700.0
2018-05-24 10:25:00,91.06,91.15,90.99,91.05,5975.0,77.4839,77.5605,77.4243,77.4754,5975.0
2018-05-24 10:30:00,91.09,91.11,90.99,91.04,8988.0,77.5094,77.5264,77.4243,77.4669,8988.0
2018-05-24 10:35:00,91.02,91.08,90.98,91.08,7100.0,77.4498,77.5009,77.4158,77.5009,7100.0
2018-05-24 10:40:00,91.09,91.13,90.97,90.97,6214.0,77.5094,77.5434,77.4073,77.4073,6214.0
2018-05-24 10:45:00,90.97,91.1,90.93,91.1,8901.0,77.4073,77.5179,77.3733,77.5179,8901.0
2018-05-24 10:50:00,91.07,91.08,91.0,91.03,4000.0,77.4924,77.5009,77.4328,77.4583,4000.0
2018-05-24 10:55:00,91.01,91.2,90.99,91.2,9969.0,77.4413,77.603,77.4243,77.603,9969.0
2018-05-24 11:00:00,91.15,91.32,91.15,91.32,6004.0,77.5605,77.7051,77.5605,77.7051,6004.0
2018-05-24 11:05:00,91.3,91.47,91.28,91.45,23358.0,77.6881,77.8327,77.6711,77.8157,23358.0
2018-05-24 11:10:00,91.47,91.51,91.38,91.39,8710.0,77.8327,77.8668,77.7562,77.7647,8710.0
2018-05-24 11:15:00,91.39,91.44,91.35,91.43,3987.0,77.7647,77.8072,77.7306,77.7987,3987.0
2018-05-24 11:20:00,91.44,91.46,91.29,91.29,4607.0,77.8072,77.8242,77.6796,77.6796,4607.0
2018-05-24 11:25:00,91.26,91.3,91.22,91.3,3022.0,77.6541,77.6881,77.62,77.6881,3022.0
2018-05-24 11:30:00,91.32,91.32,91.12,91.13,5803.0,77.7051,77.7051,77.5349,77.5434,5803.0
2018-05-24 11:35:00,91.12,91.12,91.01,91.09,5668.0,77.5349,77.5349,77.4413,77.5094,5668.0
2018-05-24 11:40:00,91.14,91.29,91.09,91.18,14677.0,77.5519,77.6796,77.5094,77.586,14677.0
2018-05-24 11:45:00,91.16,91.18,91.11,91.13,2290.0,77.569,77.586,77.5264,77.5434,2290.0
2018-05-24 11:50:00,91.11,91.11,90.92,90.92,4418.0,77.5264,77.5264,77.3647,77.3647,4418.0
2018-05-24 11:55:00,90.95,91.04,90.88,91.0,6620.0,77.3903,77.4669,77.3307,77.4328,6620.0
2018-05-24 12:00:00,91.06,91.07,90.98,90.99,4109.0,77.4839,77.4924,77.4158,77.4243,4109.0
2018-05-24 12:05:00,90.96,90.99,90.95,90.97,4025.0,77.3988,77.4243,77.3903,77.4073,4025.0
2018-05-24 12:10:00,90.95,90.99,90.93,90.93,1800.0,77.3903,77.4243,77.3733,77.3733,1800.0
2018-05-24 12:15:00,90.91,90.94,90.9,90.91,3776.0,77.3562,77.3818,77.3477,77.3562,3776.0
2018-05-24 12:20:00,90.95,90.98,90.94,90.98,2245.0,77.3903,77.4158,77.3818,77.4158,2245.0
2018-05-24 12:25:00,91.0,91.11,90.99,91.11,5962.0,77.4328,77.5264,77.4243,77.5264,5962.0
2018-05-24 12:30:00,91.14,91.14,91.03,91.06,4269.0,77.5519,77.5519,77.4583,77.4839,4269.0
2018-05-24 12:35:00,91.08,91.08,91.03,91.07,2399.0,77.5009,77.5009,77.4583,77.4924,2399.0
2018-05-24 12:40:00,91.06,91.07,90.96,91.02,5499.0,77.4839,77.4924,77.3988,77.4498,5499.0
2018-05-24 12:45:00,90.99,91.08,90.99,91.08,3257.0,77.4243,77.5009,77.4243,77.5009,3257.0
2018-05-24 12:50:00,91.07,91.07,91.01,91.03,5099.0,77.4924,77.4924,77.4413,77.4583,5099.0
2018-05-24 12:55:00,91.03,91.08,91.03,91.06,2000.0,77.4583,77.5009,77.4583,77.4839,2000.0
2018-05-24 13:00:00,91.04,91.11,91.04,91.09,3800.0,77.4669,77.5264,77.4669,77.5094,3800.0
2018-05-24 13:05:00,91.08,91.09,91.03,91.07,5265.0,77.5009,77.5094,77.4583,77.4924,5265.0
2018-05-24 13:10:00,91.09,91.23,91.08,91.18,3975.0,77.5094,77.6285,77.5009,77.586,3975.0
2018-05-24 13:15:00,91.19,91.23,91.16,91.23,2714.0,77.5945,77.6285,77.569,77.6285,2714.0
2018-05-24 13:20:00,91.19,91.23,91.15,91.23,3400.0,77.5945,77.6285,77.5605,77.6285,3400.0
2018-05-24 13:25:00,91.25,91.3,91.25,91.26,1715.0,77.6455,77.6881,77.6455,77.6541,1715.0
2018-05-24 13:30:00,91.28,91.35,91.25,91.34,3255.0,77.6711,77.7306,77.6455,77.7221,3255.0
2018-05-24 13:35:00,91.33,91.37,91.31,91.32,3399.0,77.7136,77.7477,77.6966,77.7051,3399.0
2018-05-24 13:40:00,91.32,91.45,91.3,91.45,9046.0,77.7051,77.8157,77.6881,77.8157,9046.0
2018-05-24 13:45:00,91.46,91.47,91.41,91.42,2200.0,77.8242,77.8327,77.7817,77.7902,2200.0
2018-05-24 13:50:00,91.44,91.46,91.36,91.38,3200.0,77.8072,77.8242,77.7391,77.7562,3200.0
2018-05-24 13:55:00,91.41,91.41,91.34,91.39,4385.0,77.7817,77.7817,77.7221,77.7647,4385.0
2018-05-24 14:00:00,91.37,91.37,91.22,91.29,6508.0,77.7477,77.7477,77.62,77.6796,6508.0
2018-05-24 14:05:00,91.38,91.38,91.28,91.28,2569.0,77.7562,77.7562,77.6711,77.6711,2569.0
2018-05-24 14:10:00,91.29,91.29,91.23,91.24,4484.0,77.6796,77.6796,77.6285,77.637,4484.0
2018-05-24 14:15:00,91.22,91.26,91.22,91.24,6495.0,77.62,77.6541,77.62,77.637,6495.0
2018-05-24 14:20:00,91.25,91.3,91.25,91.27,3062.0,77.6455,77.6881,77.6455,77.6626,3062.0
2018-05-24 14:25:00,91.26,91.28,91.22,91.26,8040.0,77.6541,77.6711,77.62,77.6541,8040.0
2018-05-24 14:30:00,91.26,91.28,91.21,91.22,5093.0,77.6541,77.6711,77.6115,77.62,5093.0
2018-05-24 14:35:00,91.21,91.26,91.2,91.25,7538.0,77.6115,77.6541,77.603,77.6455,7538.0
2018-05-24 14:40:00,91.25,91.29,91.25,91.27,4810.0,77.6455,77.6796,77.6455,77.6626,4810.0
2018-05-24 14:45:00,91.28,91.31,91.25,91.3,3300.0,77.6711,77.6966,77.6455,77.6881,3300.0
2018-05-24 14:50:00,91.32,91.37,91.3,91.3,6036.0,77.7051,77.7477,77.6881,77.6881,6036.0
2018-05-24 14:55:00,91.29,91.38,91.29,91.38,3905.0,77.6796,77.7562,77.6796,77.7562,3905.0
2018-05-24 15:00:00,91.37,91.4,91.3,91.39,9276.0,77.7477,77.7732,77.6881,77.7647,9276.0
2018-05-24 15:05:00,91.38,91.46,91.31,91.46,5788.0,77.7562,77.8242,77.6966,77.8242,5788.0
2018-05-24 15:10:00,91.48,91.48,91.42,91.45,3994.0,77.8413,77.8413,77.7902,77.8157,3994.0
2018-05-24 15:15:00,91.45,91.46,91.43,91.46,7343.0,77.8157,77.8242,77.7987,77.8242,7343.0
2018-05-24 15:20:00,91.46,91.47,91.37,91.44,11118.0,77.8242,77.8327,77.7477,77.8072,11118.0
2018-05-24 15:25:00,91.44,91.52,91.43,91.51,8405.0,77.8072,77.8753,77.7987,77.8668,8405.0
2018-05-24 15:30:00,91.51,91.55,91.48,91.52,8913.0,77.8668,77.9008,77.8413,77.8753,8913.0
2018-05-24 15:35:00,91.53,91.58,91.5,91.56,11291.0,77.8838,77.9263,77.8583,77.9093,11291.0
2018-05-24 15:40:00,91.55,91.57,91.47,91.49,9502.0,77.9008,77.9178,77.8327,77.8498,9502.0
2018-05-24 15:45:00,91.48,91.56,91.45,91.55,17521.0,77.8413,77.9093,77.8157,77.9008,17521.0
2018-05-24 15:50:00,91.54,91.56,91.51,91.51,18743.0,77.8923,77.9093,77.8668,77.8668,18743.0
2018-05-24 15:55:00,91.52,91.69,91.51,91.67,60328.0,77.8753,78.0199,77.8668,78.0029,60328.0
2018-05-25 09:30:00,91.66,92.09,91.59,92.09,18953.0,77.9944,78.3603,77.9349,78.3603,18953.0
2018-05-25 09:35:00,92.12,92.34,91.97,92.34,6113.0,78.3858,78.573,78.2582,78.573,6113.0
2018-05-25 09:40:00,92.3,92.46,92.14,92.34,13055.0,78.539,78.6751,78.4029,78.573,13055.0
2018-05-25 09:45:00,92.34,92.36,92.09,92.09,7504.0,78.573,78.5901,78.3603,78.3603,7504.0
2018-05-25 09:50:00,92.13,92.64,92.13,92.58,12413.0,78.3943,78.8283,78.3943,78.7773,12413.0
2018-05-25 09:55:00,92.61,92.83,92.59,92.82,11285.0,78.8028,78.99,78.7858,78.9815,11285.0
2018-05-25 10:00:00,92.84,92.86,92.57,92.63,10795.0,78.9985,79.0155,78.7687,78.8198,10795.0
2018-05-25 10:05:00,92.68,92.77,92.6,92.77,9053.0,78.8624,78.9389,78.7943,78.9389,9053.0
2018-05-25 10:10:00,92.75,92.88,92.73,92.87,9819.0,78.9219,79.0325,78.9049,79.024,9819.0
2018-05-25 10:15:00,92.88,93.24,92.84,93.24,18687.0,79.0325,79.3389,78.9985,79.3389,18687.0
2018-05-25 10:20:00,93.23,93.24,93.09,93.17,11316.0,79.3304,79.3389,79.2112,79.2793,11316.0
2018-05-25 10:25:00,93.17,93.21,93.13,93.14,4772.0,79.2793,79.3133,79.2453,79.2538,4772.0
2018-05-25 10:30:00,93.16,93.16,92.95,92.95,8196.0,79.2708,79.2708,79.0921,79.0921,8196.0
2018-05-25 10:35:00,92.98,93.01,92.9,92.9,9006.0,79.1176,79.1432,79.0496,79.0496,9006.0
2018-05-25 10:40:00,92.9,92.96,92.82,92.85,4545.0,79.0496,79.1006,78.9815,79.007,4545.0
2018-05-25 10:45:00,92.84,92.97,92.79,92.97,5783.0,78.9985,79.1091,78.956,79.1091,5783.0
2018-05-25 10:50:00,92.96,92.96,92.86,92.91,5932.0,79.1006,79.1006,79.0155,79.0581,5932.0
2018-05-25 10:55:00,92.92,93.1,92.92,93.05,6987.0,79.0666,79.2197,79.0666,79.1772,6987.0
2018-05-25 11:00:00,93.03,93.03,92.89,92.9,4527.0,79.1602,79.1602,79.041,79.0496,4527.0
2018-05-25 11:05:00,92.91,92.91,92.7,92.7,8542.0,79.0581,79.0581,78.8794,78.8794,8542.0
2018-05-25 11:10:00,92.67,92.71,92.59,92.64,7055.0,78.8538,78.8879,78.7858,78.8283,7055.0
2018-05-25 11:15:00,92.62,92.71,92.59,92.7,8816.0,78.8113,78.8879,78.7858,78.8794,8816.0
2018-05-25 11:20:00,92.67,92.69,92.56,92.56,4205.0,78.8538,78.8709,78.7602,78.7602,4205.0
2018-05-25 11:25:00,92.55,92.56,92.52,92.55,3925.0,78.7517,78.7602,78.7262,78.7517,3925.0
2018-05-25 11:30:00,92.54,92.58,92.4,92.4,4407.0,78.7432,78.7773,78.6241,78.6241,4407.0
2018-05-25 11:35:00,92.42,92.53,92.39,92.39,5689.0,78.6411,78.7347,78.6156,78.6156,5689.0
2018-05-25 11:40:00,92.41,92.56,92.41,92.56,3710.0,78.6326,78.7602,78.6326,78.7602,3710.0
2018-05-25 11:45:00,92.56,92.58,92.45,92.46,6976.0,78.7602,78.7773,78.6666,78.6751,6976.0
2018-05-25 11:50:00,92.44,92.46,92.34,92.34,6601.0,78.6581,78.6751,78.573,78.573,6601.0
2018-05-25 11:55:00,92.37,92.39,92.32,92.35,4525.0,78.5986,78.6156,78.556,78.5815,4525.0
2018-05-25 12:00:00,92.36,92.4,92.36,92.39,1504.0,78.5901,78.6241,78.5901,78.6156,1504.0
2018-05-25 12:05:00,92.37,92.37,92.24,92.27,10858.0,78.5986,78.5986,78.4879,78.5135,10858.0
2018-05-25 12:10:00,92.25,92.33,92.18,92.23,6860.0,78.4965,78.5645,78.4369,78.4794,6860.0
2018-05-25 12:15:00,92.26,92.27,92.17,92.17,2638.0,78.505,78.5135,78.4284,78.4284,2638.0
2018-05-25 12:20:00,92.2,92.22,92.12,92.13,4712.0,78.4539,78.4709,78.3858,78.3943,4712.0
2018-05-25 12:25:00,92.11,92.16,92.09,92.11,4031.0,78.3773,78.4199,78.3603,78.3773,4031.0
2018-05-25 12:30:00,92.09,92.31,92.09,92.3,4542.0,78.3603,78.5475,78.3603,78.539,4542.0
2018-05-25 12:35:00,92.31,92.33,92.2,92.21,2861.0,78.5475,78.5645,78.4539,78.4624,2861.0
2018-05-25 12:40:00,92.21,92.22,92.1,92.14,4971.0,78.4624,78.4709,78.3688,78.4029,4971.0
2018-05-25 12:45:00,92.12,92.15,92.11,92.11,2300.0,78.3858,78.4114,78.3773,78.3773,2300.0
2018-05-25 12:50:00,92.11,92.11,92.02,92.02,3680.0,78.3773,78.3773,78.3007,78.3007,3680.0
2018-05-25 12:55:00,92.04,92.05,92.0,92.0,4489.0,78.3178,78.3263,78.2837,78.2837,4489.0
2018-05-25 13:00:00,92.0,92.0,91.93,91.93,8192.0,78.2837,78.2837,78.2242,78.2242,8192.0
2018-05-25 13:05:00,91.94,92.09,91.94,92.04,9114.0,78.2327,78.3603,78.2327,78.3178,9114.0
2018-05-25 13:10:00,92.04,92.07,92.0,92.02,6055.0,78.3178,78.3433,78.2837,78.3007,6055.0
2018-05-25 13:15:00,91.99,92.0,91.91,91.94,6201.0,78.2752,78.2837,78.2071,78.2327,6201.0
2018-05-25 13:20:00,91.93,91.98,91.93,91.96,1400.0,78.2242,78.2667,78.2242,78.2497,1400.0
2018-05-25 13:25:00,91.93,91.93,91.78,91.85,8078.0,78.2242,78.2242,78.0965,78.1561,8078.0
2018-05-25 13:30:00,91.83,91.83,91.77,91.77,2868.0,78.1391,78.1391,78.088,78.088,2868.0
2018-05-25 13:35:00,91.78,91.81,91.76,91.81,5808.0,78.0965,78.1221,78.0795,78.1221,5808.0
2018-05-25 13:40:00,91.81,91.85,91.76,91.84,2554.0,78.1221,78.1561,78.0795,78.1476,2554.0
2018-05-25 13:45:00,91.83,91.87,91.82,91.84,3735.0,78.1391,78.1731,78.1306,78.1476,3735.0
2018-05-25 13:50:00,91.84,91.88,91.81,91.81,3354.0,78.1476,78.1816,78.1221,78.1221,3354.0
2018-05-25 13:55:00,91.82,91.9,91.76,91.9,11150.0,78.1306,78.1986,78.0795,78.1986,11150.0
2018-05-25 14:00:00,91.9,91.98,91.88,91.88,3284.0,78.1986,78.2667,78.1816,78.1816,3284.0
2018-05-25 14:05:00,91.87,91.93,91.87,91.9,4186.0,78.1731,78.2242,78.1731,78.1986,4186.0
2018-05-25 14:10:00,91.91,91.91,91.87,91.91,3719.0,78.2071,78.2071,78.1731,78.2071,3719.0
2018-05-25 14:15:00,91.93,91.97,91.93,91.94,2546.0,78.2242,78.2582,78.2242,78.2327,2546.0
2018-05-25 14:20:00,91.94,91.98,91.91,91.94,4813.0,78.2327,78.2667,78.2071,78.2327,4813.0
2018-05-25 14:25:00,91.93,91.99,91.93,91.94,3700.0,78.2242,78.2752,78.2242,78.2327,3700.0
2018-05-25 14:30:00,91.97,92.02,91.97,92.0,3356.0,78.2582,78.3007,78.2582,78.2837,3356.0
2018-05-25 14:35:00,92.01,92.01,91.96,91.97,4671.0,78.2922,78.2922,78.2497,78.2582,4671.0
2018-05-25 14:40:00,91.96,91.96,91.91,91.91,3200.0,78.2497,78.2497,78.2071,78.2071,3200.0
2018-05-25 14:45:00,91.92,91.93,91.87,91.89,4774.0,78.2157,78.2242,78.1731,78.1901,4774.0
2018-05-25 14:50:00,91.9,91.92,91.88,91.9,2320.0,78.1986,78.2157,78.1816,78.1986,2320.0
2018-05-25 14:55:00,91.92,91.94,91.9,91.9,6427.0,78.2157,78.2327,78.1986,78.1986,6427.0
2018-05-25 15:00:00,91.9,91.96,91.89,91.95,4306.0,78.1986,78.2497,78.1901,78.2412,4306.0
2018-05-25 15:05:00,91.93,91.96,91.92,91.94,5531.0,78.2242,78.2497,78.2157,78.2327,5531.0
2018-05-25 15:10:00,91.96,92.0,91.95,92.0,6200.0,78.2497,78.2837,78.2412,78.2837,6200.0
2018-05-25 15:15:00,92.0,92.06,92.0,92.05,8488.0,78.2837,78.3348,78.2837,78.3263,8488.0
2018-05-25 15:20:00,92.05,92.06,91.99,92.03,7680.0,78.3263,78.3348,78.2752,78.3093,7680.0
2018-05-25 15:25:00,92.03,92.09,92.02,92.09,7241.0,78.3093,78.3603,78.3007,78.3603,7241.0
2018-05-25 15:30:00,92.07,92.09,92.06,92.06,6566.0,78.3433,78.3603,78.3348,78.3348,6566.0
2018-05-25 15:35:00,92.05,92.05,91.91,91.91,15322.0,78.3263,78.3263,78.2071,78.2071,15322.0
2018-05-25 15:40:00,91.91,91.95,91.89,91.89,10537.0,78.2071,78.2412,78.1901,78.1901,10537.0
2018-05-25 15:45:00,91.89,91.98,91.85,91.97,11014.0,78.1901,78.2667,78.1561,78.2582,11014.0
2018-05-25 15:50:00,91.98,92.07,91.98,92.05,18966.0,78.2667,78.3433,78.2667,78.3263,18966.0
2018-05-25 15:55:00,92.05,92.06,91.98,92.0,47503.0,78.3263,78.3348,78.2667,78.2837,47503.0
2018-05-29 09:30:00,91.75,92.0,91.75,91.81,14723.0,78.071,78.2837,78.071,78.1221,14723.0
2018-05-29 09:35:00,91.78,91.89,91.64,91.8,5591.0,78.0965,78.1901,77.9774,78.1135,5591.0
2018-05-29 09:40:00,91.84,91.85,91.5,91.5,12259.0,78.1476,78.1561,77.8583,77.8583,12259.0
2018-05-29 09:45:00,91.47,91.47,91.39,91.41,5299.0,77.8327,77.8327,77.7647,77.7817,5299.0
2018-05-29 09:50:00,91.41,91.57,91.37,91.55,15820.0,77.7817,77.9178,77.7477,77.9008,15820.0
2018-05-29 09:55:00,91.6,91.82,91.6,91.79,13740.0,77.9434,78.1306,77.9434,78.105,13740.0
2018-05-29 10:00:00,91.79,91.84,91.7,91.84,5656.0,78.105,78.1476,78.0285,78.1476,5656.0
2018-05-29 10:05:00,91.87,92.01,91.84,92.01,7107.0,78.1731,78.2922,78.1476,78.2922,7107.0
2018-05-29 10:10:00,92.02,92.1,91.97,92.06,7772.0,78.3007,78.3688,78.2582,78.3348,7772.0
2018-05-29 10:15:00,92.09,92.34,92.09,92.22,11058.0,78.3603,78.573,78.3603,78.4709,11058.0
2018-05-29 10:20:00,92.21,92.23,92.1,92.1,10765.0,78.4624,78.4794,78.3688,78.3688,10765.0
2018-05-29 10:25:00,92.09,92.17,92.0,92.11,17642.0,78.3603,78.4284,78.2837,78.3773,17642.0
2018-05-29 10:30:00,92.12,92.12,91.95,92.1,8986.0,78.3858,78.3858,78.2412,78.3688,8986.0
2018-05-29 10:35:00,92.1,92.15,92.07,92.07,11195.0,78.3688,78.4114,78.3433,78.3433,11195.0
2018-05-29 10:40:00,92.06,92.12,92.05,92.09,9013.0,78.3348,78.3858,78.3263,78.3603,9013.0
2018-05-29 10:45:00,92.09,92.15,92.03,92.08,10032.0,78.3603,78.4114,78.3093,78.3518,10032.0
2018-05-29 10:50:00,92.07,92.37,92.07,92.3,9346.0,78.3433,78.5986,78.3433,78.539,9346.0
2018-05-29 10:55:00,92.32,92.34,92.23,92.27,6296.0,78.556,78.573,78.4794,78.5135,6296.0
2018-05-29 11:00:00,92.28,92.29,92.2,92.26,7924.0,78.522,78.5305,78.4539,78.505,7924.0
2018-05-29 11:05:00,92.28,92.31,92.1,92.11,9487.0,78.522,78.5475,78.3688,78.3773,9487.0
2018-05-29 11:10:00,92.13,92.16,92.05,92.11,13654.0,78.3943,78.4199,78.3263,78.3773,13654.0
2018-05-29 11:15:00,92.13,92.15,92.05,92.08,9214.0,78.3943,78.4114,78.3263,78.3518,9214.0
2018-05-29 11:20:00,92.06,92.12,91.95,91.98,11516.0,78.3348,78.3858,78.2412,78.2667,11516.0
2018-05-29 11:25:00,92.03,92.07,91.98,91.98,8019.0,78.3093,78.3433,78.2667,78.2667,8019.0
2018-05-29 11:30:00,91.95,92.04,91.95,91.96,4225.0,78.2412,78.3178,78.2412,78.2497,4225.0
2018-05-29 11:35:00,91.95,92.0,91.91,92.0,5269.0,78.2412,78.2837,78.2071,78.2837,5269.0
2018-05-29 11:40:00,91.99,92.01,91.92,91.94,3820.0,78.2752,78.2922,78.2157,78.2327,3820.0
2018-05-29 11:45:00,91.95,92.09,91.94,92.02,6400.0,78.2412,78.3603,78.2327,78.3007,6400.0
2018-05-29 11:50:00,91.97,92.12,91.97,92.02,8919.0,78.2582,78.3858,78.2582,78.3007,8919.0
2018-05-29 11:55:00,92.05,92.05,91.9,91.95,3974.0,78.3263,78.3263,78.1986,78.2412,3974.0
2018-05-29 12:00:00,91.94,91.94,91.77,91.79,2900.0,78.2327,78.2327,78.088,78.105,2900.0
2018-05-29 12:05:00,91.75,91.75,91.64,91.65,5589.0,78.071,78.071,77.9774,77.9859,5589.0
2018-05-29 12:10:00,91.65,91.67,91.58,91.59,6395.0,77.9859,78.0029,77.9263,77.9349,6395.0
2018-05-29 12:15:00,91.62,91.66,91.6,91.63,3723.0,77.9604,77.9944,77.9434,77.9689,3723.0
2018-05-29 12:20:00,91.67,91.69,91.61,91.69,6804.0,78.0029,78.0199,77.9519,78.0199,6804.0
2018-05-29 12:25:00,91.73,91.81,91.73,91.8,2810.0,78.054,78.1221,78.054,78.1135,2810.0
2018-05-29 12:30:00,91.87,91.89,91.84,91.85,3627.0,78.1731,78.1901,78.1476,78.1561,3627.0
2018-05-29 12:35:00,91.88,91.93,91.83,91.9,9051.0,78.1816,78.2242,78.1391,78.1986,9051.0
2018-05-29 12:40:00,91.91,91.95,91.78,91.85,10212.0,78.2071,78.2412,78.0965,78.1561,10212.0
2018-05-29 12:45:00,91.85,91.85,91.77,91.81,9017.0,78.1561,78.1561,78.088,78.1221,9017.0
2018-05-29 12:50:00,91.81,91.83,91.77,91.79,13569.0,78.1221,78.1391,78.088,78.105,13569.0
2018-05-29 12:55:00,91.79,91.85,91.78,91.82,8024.0,78.105,78.1561,78.0965,78.1306,8024.0
2018-05-29 13:00:00,91.8,91.83,91.71,91.71,8428.0,78.1135,78.1391,78.037,78.037,8428.0
2018-05-29 13:05:00,91.72,91.72,91.66,91.66,3819.0,78.0455,78.0455,77.9944,77.9944,3819.0
2018-05-29 13:10:00,91.66,91.68,91.6,91.6,3644.0,77.9944,78.0114,77.9434,77.9434,3644.0
2018-05-29 13:15:00,91.63,91.64,91.59,91.59,2600.0,77.9689,77.9774,77.9349,77.9349,2600.0
2018-05-29 13:20:00,91.62,91.66,91.56,91.56,7852.0,77.9604,77.9944,77.9093,77.9093,7852.0
2018-05-29 13:25:00,91.56,91.56,91.48,91.51,6681.0,77.9093,77.9093,77.8413,77.8668,6681.0
2018-05-29 13:30:00,91.47,91.48,91.35,91.42,11125.0,77.8327,77.8413,77.7306,77.7902,11125.0
2018-05-29 13:35:00,91.47,91.47,91.38,91.4,5183.0,77.8327,77.8327,77.7562,77.7732,5183.0
2018-05-29 13:40:00,91.38,91.46,91.36,91.43,11917.0,77.7562,77.8242,77.7391,77.7987,11917.0
2018-05-29 13:45:00,91.44,91.53,91.43,91.52,5331.0,77.8072,77.8838,77.7987,77.8753,5331.0
2018-05-29 13:50:00,91.5,91.6,91.5,91.54,6750.0,77.8583,77.9434,77.8583,77.8923,6750.0
2018-05-29 13:55:00,91.54,91.56,91.44,91.46,7755.0,77.8923,77.9093,77.8072,77.8242,7755.0
2018-05-29 14:00:00,91.46,91.46,91.31,91.35,5455.0,77.8242,77.8242,77.6966,77.7306,5455.0
2018-05-29 14:05:00,91.37,91.41,91.33,91.35,7109.0,77.7477,77.7817,77.7136,77.7306,7109.0
2018-05-29 14:10:00,91.37,91.42,91.3,91.4,7143.0,77.7477,77.7902,77.6881,77.7732,7143.0
2018-05-29 14:15:00,91.37,91.38,91.32,91.34,5328.0,77.7477,77.7562,77.7051,77.7221,5328.0
2018-05-29 14:20:00,91.34,91.44,91.33,91.38,5685.0,77.7221,77.8072,77.7136,77.7562,5685.0
2018-05-29 14:25:00,91.37,91.52,91.37,91.5,11949.0,77.7477,77.8753,77.7477,77.8583,11949.0
2018-05-29 14:30:00,91.49,91.65,91.48,91.6,14715.0,77.8498,77.9859,77.8413,77.9434,14715.0
2018-05-29 14:35:00,91.64,91.64,91.56,91.6,7106.0,77.9774,77.9774,77.9093,77.9434,7106.0
2018-05-29 14:40:00,91.58,91.6,91.4,91.42,20219.0,77.9263,77.9434,77.7732,77.7902,20219.0
2018-05-29 14:45:00,91.42,91.52,91.41,91.46,6705.0,77.7902,77.8753,77.7817,77.8242,6705.0
2018-05-29 14:50:00,91.46,91.53,91.35,91.37,30488.0,77.8242,77.8838,77.7306,77.7477,30488.0
2018-05-29 14:55:00,91.38,91.49,91.38,91.43,10087.0,77.7562,77.8498,77.7562,77.7987,10087.0
2018-05-29 15:00:00,91.4,91.44,91.28,91.32,11163.0,77.7732,77.8072,77.6711,77.7051,11163.0
2018-05-29 15:05:00,91.3,91.34,91.24,91.26,13459.0,77.6881,77.7221,77.637,77.6541,13459.0
2018-05-29 15:10:00,91.25,91.32,91.23,91.23,12145.0,77.6455,77.7051,77.6285,77.6285,12145.0
2018-05-29 15:15:00,91.25,91.32,91.25,91.31,13211.0,77.6455,77.7051,77.6455,77.6966,13211.0
2018-05-29 15:20:00,91.3,91.37,91.23,91.36,10923.0,77.6881,77.7477,77.6285,77.7391,10923.0
2018-05-29 15:25:00,91.36,91.4,91.32,91.38,12187.0,77.7391,77.7732,77.7051,77.7562,12187.0
2018-05-29 15:30:00,91.37,91.49,91.34,91.48,15592.0,77.7477,77.8498,77.7221,77.8413,15592.0
2018-05-29 15:35:00,91.49,91.6,91.48,91.56,13312.0,77.8498,77.9434,77.8413,77.9093,13312.0
2018-05-29 15:40:00,91.57,91.6,91.42,91.45,31272.0,77.9178,77.9434,77.7902,77.8157,31272.0
2018-05-29 15:45:00,91.44,91.53,91.43,91.46,30392.0,77.8072,77.8838,77.7987,77.8242,30392.0
2018-05-29 15:50:00,91.48,91.65,91.48,91.63,17955.0,77.8413,77.9859,77.8413,77.9689,17955.0
2018-05-29 15:55:00,91.65,91.66,91.55,91.59,48267.0,77.9859,77.9944,77.9008,77.9349,48267.0
2018-05-30 09:30:00,91.73,92.09,91.33,91.44,17536.0,78.054,78.3603,77.7136,77.8072,17536.0
2018-05-30 09:35:00,91.56,91.83,91.43,91.82,11925.0,77.9093,78.1391,77.7987,78.1306,11925.0
2018-05-30 09:40:00,91.68,91.94,91.6,91.6,11470.0,78.0114,78.2327,77.9434,77.9434,11470.0
2018-05-30 09:45:00,91.7,91.76,91.66,91.76,3204.0,78.0285,78.0795,77.9944,78.0795,3204.0
2018-05-30 09:50:00,91.82,91.89,91.65,91.65,5245.0,78.1306,78.1901,77.9859,77.9859,5245.0
2018-05-30 09:55:00,91.75,91.92,91.7,91.86,3225.0,78.071,78.2157,78.0285,78.1646,3225.0
2018-05-30 10:00:00,91.82,91.96,91.7,91.86,9053.0,78.1306,78.2497,78.0285,78.1646,9053.0
2018-05-30 10:05:00,91.86,91.86,91.71,91.73,7141.0,78.1646,78.1646,78.037,78.054,7141.0
2018-05-30 10:10:00,91.72,91.8,91.67,91.73,3761.0,78.0455,78.1135,78.0029,78.054,3761.0
2018-05-30 10:15:00,91.74,91.85,91.7,91.85,2600.0,78.0625,78.1561,78.0285,78.1561,2600.0
2018-05-30 10:20:00,91.87,91.87,91.75,91.75,2200.0,78.1731,78.1731,78.071,78.071,2200.0
2018-05-30 10:25:00,91.78,91.83,91.73,91.83,2000.0,78.0965,78.1391,78.054,78.1391,2000.0
2018-05-30 10:30:00,91.78,91.95,91.78,91.87,17649.0,78.0965,78.2412,78.0965,78.1731,17649.0
2018-05-30 10:35:00,91.89,91.92,91.75,91.75,15677.0,78.1901,78.2157,78.071,78.071,15677.0
2018-05-30 10:40:00,91.78,91.88,91.77,91.82,8067.0,78.0965,78.1816,78.088,78.1306,8067.0
2018-05-30 10:45:00,91.83,91.83,91.65,91.65,4600.0,78.1391,78.1391,77.9859,77.9859,4600.0
2018-05-30 10:50:00,91.72,91.72,91.65,91.65,3739.0,78.0455,78.0455,77.9859,77.9859,3739.0
2018-05-30 10:55:00,91.63,91.67,91.46,91.55,16781.0,77.9689,78.0029,77.8242,77.9008,16781.0
2018-05-30 11:00:00,91.54,91.59,91.52,91.59,5318.0,77.8923,77.9349,77.8753,77.9349,5318.0
2018-05-30 11:05:00,91.61,91.65,91.53,91.53,6823.0,77.9519,77.9859,77.8838,77.8838,6823.0
2018-05-30 11:10:00,91.54,91.54,91.4,91.42,4486.0,77.8923,77.8923,77.7732,77.7902,4486.0
2018-05-30 11:15:00,91.42,91.43,91.27,91.41,59145.0,77.7902,77.7987,77.6626,77.7817,59145.0
2018-05-30 11:20:00,91.43,91.49,91.33,91.37,75286.0,77.7987,77.8498,77.7136,77.7477,75286.0
2018-05-30 11:25:00,91.4,91.43,91.26,91.36,12125.0,77.7732,77.7987,77.6541,77.7391,12125.0
2018-05-30 11:30:00,91.36,91.38,91.3,91.31,16403.0,77.7391,77.7562,77.6881,77.6966,16403.0
2018-05-30 11:35:00,91.31,91.38,91.28,91.29,9627.0,77.6966,77.7562,77.6711,77.6796,9627.0
2018-05-30 11:40:00,91.3,91.32,91.26,91.29,7703.0,77.6881,77.7051,77.6541,77.6796,7703.0
2018-05-30 11:45:00,91.3,91.36,91.27,91.3,12093.0,77.6881,77.7391,77.6626,77.6881,12093.0
2018-05-30 11:50:00,91.31,91.44,91.31,91.4,17328.0,77.6966,77.8072,77.6966,77.7732,17328.0
2018-05-30 11:55:00,91.41,91.57,91.36,91.55,10264.0,77.7817,77.9178,77.7391,77.9008,10264.0
2018-05-30 12:00:00,91.52,91.57,91.44,91.53,12449.0,77.8753,77.9178,77.8072,77.8838,12449.0
2018-05-30 12:05:00,91.56,91.57,91.4,91.47,26791.0,77.9093,77.9178,77.7732,77.8327,26791.0
2018-05-30 12:10:00,91.46,91.57,91.46,91.54,13878.0,77.8242,77.9178,77.8242,77.8923,13878.0
2018-05-30 12:15:00,91.54,91.69,91.52,91.65,12016.0,77.8923,78.0199,77.8753,77.9859,12016.0
2018-05-30 12:20:00,91.65,91.72,91.59,91.62,8587.0,77.9859,78.0455,77.9349,77.9604,8587.0
2018-05-30 12:25:00,91.65,91.65,91.53,91.59,8505.0,77.9859,77.9859,77.8838,77.9349,8505.0
2018-05-30 12:30:00,91.6,91.6,91.48,91.5,11136.0,77.9434,77.9434,77.8413,77.8583,11136.0
2018-05-30 12:35:00,91.51,91.61,91.49,91.59,10520.0,77.8668,77.9519,77.8498,77.9349,10520.0
2018-05-30 12:40:00,91.59,91.71,91.58,91.63,16848.0,77.9349,78.037,77.9263,77.9689,16848.0
2018-05-30 12:45:00,91.67,91.83,91.67,91.73,14955.0,78.0029,78.1391,78.0029,78.054,14955.0
2018-05-30 12:50:00,91.71,91.76,91.69,91.71,9747.0,78.037,78.0795,78.0199,78.037,9747.0
2018-05-30 12:55:00,91.7,91.77,91.68,91.74,13439.0,78.0285,78.088,78.0114,78.0625,13439.0
2018-05-30 13:00:00,91.74,91.74,91.68,91.71,11102.0,78.0625,78.0625,78.0114,78.037,11102.0
2018-05-30 13:05:00,91.71,91.77,91.7,91.77,16595.0,78.037,78.088,78.0285,78.088,16595.0
2018-05-30 13:10:00,91.78,91.92,91.78,91.9,4707.0,78.0965,78.2157,78.0965,78.1986,4707.0
2018-05-30 13:15:00,91.9,91.9,91.81,91.81,17603.0,78.1986,78.1986,78.1221,78.1221,17603.0
2018-05-30 13:20:00,91.84,91.93,91.78,91.89,29844.0,78.1476,78.2242,78.0965,78.1901,29844.0
2018-05-30 13:25:00,91.9,91.94,91.73,91.76,12692.0,78.1986,78.2327,78.054,78.0795,12692.0
2018-05-30 13:30:00,91.75,91.82,91.71,91.72,5480.0,78.071,78.1306,78.037,78.0455,5480.0
2018-05-30 13:35:00,91.7,91.77,91.64,91.77,4534.0,78.0285,78.088,77.9774,78.088,4534.0
2018-05-30 13:40:00,91.79,91.82,91.72,91.8,6200.0,78.105,78.1306,78.0455,78.1135,6200.0
2018-05-30 13:45:00,91.81,91.82,91.74,91.8,8890.0,78.1221,78.1306,78.0625,78.1135,8890.0
2018-05-30 13:50:00,91.77,91.77,91.71,91.76,6670.0,78.088,78.088,78.037,78.0795,6670.0
2018-05-30 13:55:00,91.74,91.81,91.7,91.78,7100.0,78.0625,78.1221,78.0285,78.0965,7100.0
2018-05-30 14:00:00,91.81,91.82,91.74,91.78,13243.0,78.1221,78.1306,78.0625,78.0965,13243.0
2018-05-30 14:05:00,91.78,91.91,91.78,91.91,14228.0,78.0965,78.2071,78.0965,78.2071,14228.0
2018-05-30 14:10:00,91.9,91.98,91.86,91.97,16736.0,78.1986,78.2667,78.1646,78.2582,16736.0
2018-05-30 14:15:00,91.96,91.97,91.88,91.95,14113.0,78.2497,78.2582,78.1816,78.2412,14113.0
2018-05-30 14:20:00,91.94,91.99,91.91,91.93,20241.0,78.2327,78.2752,78.2071,78.2242,20241.0
2018-05-30 14:25:00,91.91,91.96,91.88,91.95,6077.0,78.2071,78.2497,78.1816,78.2412,6077.0
2018-05-30 14:30:00,91.96,92.13,91.95,92.05,21125.0,78.2497,78.3943,78.2412,78.3263,21125.0
2018-05-30 14:35:00,92.04,92.07,91.94,92.01,33913.0,78.3178,78.3433,78.2327,78.2922,33913.0
2018-05-30 14:40:00,92.01,92.07,92.0,92.02,7474.0,78.2922,78.3433,78.2837,78.3007,7474.0
2018-05-30 14:45:00,92.05,92.06,91.96,92.01,6496.0,78.3263,78.3348,78.2497,78.2922,6496.0
2018-05-30 14:50:00,92.02,92.06,91.99,92.02,6947.0,78.3007,78.3348,78.2752,78.3007,6947.0
2018-05-30 14:55:00,92.04,92.04,91.97,91.98,8893.0,78.3178,78.3178,78.2582,78.2667,8893.0
2018-05-30 15:00:00,92.0,92.04,91.95,91.95,11398.0,78.2837,78.3178,78.2412,78.2412,11398.0
2018-05-30 15:05:00,91.95,91.95,91.86,91.86,11201.0,78.2412,78.2412,78.1646,78.1646,11201.0
2018-05-30 15:10:00,91.86,91.89,91.8,91.81,9880.0,78.1646,78.1901,78.1135,78.1221,9880.0
2018-05-30 15:15:00,91.8,91.83,91.73,91.75,19402.0,78.1135,78.1391,78.054,78.071,19402.0
2018-05-30 15:20:00,91.73,91.78,91.7,91.75,15748.0,78.054,78.0965,78.0285,78.071,15748.0
2018-05-30 15:25:00,91.75,91.79,91.72,91.73,11299.0,78.071,78.105,78.0455,78.054,11299.0
2018-05-30 15:30:00,91.73,91.77,91.7,91.71,21957.0,78.054,78.088,78.0285,78.037,21957.0
2018-05-30 15:35:00,91.72,91.72,91.6,91.62,25042.0,78.0455,78.0455,77.9434,77.9604,25042.0
2018-05-30 15:40:00,91.62,91.64,91.58,91.61,35596.0,77.9604,77.9774,77.9263,77.9519,35596.0
2018-05-30 15:45:00,91.61,91.63,91.53,91.56,45494.0,77.9519,77.9689,77.8838,77.9093,45494.0
2018-05-30 15:50:00,91.58,91.61,91.54,91.54,39826.0,77.9263,77.9519,77.8923,77.8923,39826.0
2018-05-30 15:55:00,91.54,91.6,91.49,91.59,260235.0,77.8923,77.9434,77.8498,77.9349,260235.0
2018-05-31 09:30:00,91.63,91.63,91.18,91.37,16152.0,77.9689,77.9689,77.586,77.7477,16152.0
2018-05-31 09:35:00,91.34,91.44,91.13,91.13,9500.0,77.7221,77.8072,77.5434,77.5434,9500.0
2018-05-31 09:40:00,91.17,91.18,90.98,91.07,14052.0,77.5775,77.586,77.4158,77.4924,14052.0
2018-05-31 09:45:00,91.08,91.08,90.79,90.88,11836.0,77.5009,77.5009,77.2541,77.3307,11836.0
2018-05-31 09:50:00,90.93,90.96,90.82,90.87,4840.0,77.3733,77.3988,77.2797,77.3222,4840.0
2018-05-31 09:55:00,90.89,90.94,90.83,90.87,9881.0,77.3392,77.3818,77.2882,77.3222,9881.0
2018-05-31 10:00:00,90.88,91.01,90.86,91.0,5815.0,77.3307,77.4413,77.3137,77.4328,5815.0
2018-05-31 10:05:00,91.01,91.12,90.8,90.87,11333.0,77.4413,77.5349,77.2626,77.3222,11333.0
2018-05-31 10:10:00,90.87,90.93,90.81,90.9,9631.0,77.3222,77.3733,77.2711,77.3477,9631.0
2018-05-31 10:15:00,90.92,90.93,90.83,90.85,12889.0,77.3647,77.3733,77.2882,77.3052,12889.0
2018-05-31 10:20:00,90.88,90.89,90.78,90.79,6005.0,77.3307,77.3392,77.2456,77.2541,6005.0
2018-05-31 10:25:00,90.79,90.79,90.57,90.59,9188.0,77.2541,77.2541,77.0669,77.0839,9188.0
2018-05-31 10:30:00,90.59,90.59,90.52,90.53,8085.0,77.0839,77.0839,77.0244,77.0329,8085.0
2018-05-31 10:35:00,90.53,90.58,90.42,90.45,29880.0,77.0329,77.0754,76.9393,76.9648,29880.0
2018-05-31 10:40:00,90.45,90.45,90.32,90.38,22817.0,76.9648,76.9648,76.8542,76.9053,22817.0
2018-05-31 10:45:00,90.37,90.54,90.37,90.53,16181.0,76.8967,77.0414,76.8967,77.0329,16181.0
2018-05-31 10:50:00,90.54,90.54,90.17,90.25,23989.0,77.0414,77.0414,76.7266,76.7946,23989.0
2018-05-31 10:55:00,90.29,90.32,90.21,90.26,7112.0,76.8287,76.8542,76.7606,76.8031,7112.0
2018-05-31 11:00:00,90.23,90.23,90.11,90.11,9600.0,76.7776,76.7776,76.6755,76.6755,9600.0
2018-05-31 11:05:00,90.11,90.15,90.09,90.1,17135.0,76.6755,76.7095,76.6585,76.667,17135.0
2018-05-31 11:10:00,90.08,90.21,90.08,90.17,18247.0,76.65,76.7606,76.65,76.7266,18247.0
2018-05-31 11:15:00,90.2,90.31,90.19,90.29,10991.0,76.7521,76.8457,76.7436,76.8287,10991.0
2018-05-31 11:20:00,90.31,90.31,90.1,90.1,13546.0,76.8457,76.8457,76.667,76.667,13546.0
2018-05-31 11:25:00,90.08,90.16,90.05,90.16,12411.0,76.65,76.7181,76.6245,76.7181,12411.0
2018-05-31 11:30:00,90.13,90.26,90.13,90.18,10531.0,76.6925,76.8031,76.6925,76.7351,10531.0
2018-05-31 11:35:00,90.2,90.2,90.13,90.13,10933.0,76.7521,76.7521,76.6925,76.6925,10933.0
2018-05-31 11:40:00,90.15,90.26,90.13,90.24,9106.0,76.7095,76.8031,76.6925,76.7861,9106.0
2018-05-31 11:45:00,90.23,90.25,90.14,90.15,6030.0,76.7776,76.7946,76.701,76.7095,6030.0
2018-05-31 11:50:00,90.18,90.2,90.1,90.15,8797.0,76.7351,76.7521,76.667,76.7095,8797.0
2018-05-31 11:55:00,90.15,90.15,90.08,90.08,2750.0,76.7095,76.7095,76.65,76.65,2750.0
2018-05-31 12:00:00,90.09,90.14,90.0,90.01,18975.0,76.6585,76.701,76.5819,76.5904,18975.0
2018-05-31 12:05:00,90.0,90.04,89.93,89.96,17420.0,76.5819,76.6159,76.5223,76.5479,17420.0
2018-05-31 12:10:00,89.95,89.98,89.87,89.87,4212.0,76.5394,76.5649,76.4713,76.4713,4212.0
2018-05-31 12:15:00,89.88,89.97,89.79,89.93,12244.0,76.4798,76.5564,76.4032,76.5223,12244.0
2018-05-31 12:20:00,89.93,90.02,89.92,90.0,4800.0,76.5223,76.5989,76.5138,76.5819,4800.0
2018-05-31 12:25:00,90.0,90.02,89.96,89.96,7175.0,76.5819,76.5989,76.5479,76.5479,7175.0
2018-05-31 12:30:00,89.95,90.03,89.94,89.96,10499.0,76.5394,76.6074,76.5309,76.5479,10499.0
2018-05-31 12:35:00,89.94,90.02,89.93,90.0,7030.0,76.5309,76.5989,76.5223,76.5819,7030.0
2018-05-31 12:40:00,90.0,90.05,89.99,90.02,17257.0,76.5819,76.6245,76.5734,76.5989,17257.0
2018-05-31 12:45:00,90.02,90.03,90.0,90.01,25975.0,76.5989,76.6074,76.5819,76.5904,25975.0
2018-05-31 12:50:00,90.0,90.06,90.0,90.02,20155.0,76.5819,76.633,76.5819,76.5989,20155.0
2018-05-31 12:55:00,90.02,90.02,89.96,89.99,12842.0,76.5989,76.5989,76.5479,76.5734,12842.0
2018-05-31 13:00:00,90.0,90.02,89.92,89.92,7825.0,76.5819,76.5989,76.5138,76.5138,7825.0
2018-05-31 13:05:00,89.95,89.95,89.81,89.84,3568.0,76.5394,76.5394,76.4202,76.4458,3568.0
2018-05-31 13:10:00,89.81,89.83,89.78,89.81,6752.0,76.4202,76.4373,76.3947,76.4202,6752.0
2018-05-31 13:15:00,89.81,89.84,89.78,89.8,4407.0,76.4202,76.4458,76.3947,76.4117,4407.0
2018-05-31 13:20:00,89.79,89.8,89.7,89.7,6337.0,76.4032,76.4117,76.3266,76.3266,6337.0
2018-05-31 13:25:00,89.73,89.73,89.68,89.68,9759.0,76.3522,76.3522,76.3096,76.3096,9759.0
2018-05-31 13:30:00,89.69,89.85,89.69,89.78,9174.0,76.3181,76.4543,76.3181,76.3947,9174.0
2018-05-31 13:35:00,89.79,89.9,89.78,89.86,8556.0,76.4032,76.4968,76.3947,76.4628,8556.0
2018-05-31 13:40:00,89.87,89.92,89.87,89.91,6043.0,76.4713,76.5138,76.4713,76.5053,6043.0
2018-05-31 13:45:00,89.93,90.02,89.92,89.99,5328.0,76.5223,76.5989,76.5138,76.5734,5328.0
2018-05-31 13:50:00,90.0,90.0,89.87,89.94,5391.0,76.5819,76.5819,76.4713,76.5309,5391.0
2018-05-31 13:55:00,89.95,89.95,89.84,89.91,9180.0,76.5394,76.5394,76.4458,76.5053,9180.0
2018-05-31 14:00:00,89.89,89.89,89.8,89.85,9165.0,76.4883,76.4883,76.4117,76.4543,9165.0
2018-05-31 14:05:00,89.86,89.87,89.82,89.86,3225.0,76.4628,76.4713,76.4287,76.4628,3225.0
2018-05-31 14:10:00,89.85,89.89,89.82,89.85,8610.0,76.4543,76.4883,76.4287,76.4543,8610.0
2018-05-31 14:15:00,89.85,89.94,89.83,89.93,7497.0,76.4543,76.5309,76.4373,76.5223,7497.0
2018-05-31 14:20:00,89.92,89.93,89.86,89.89,6090.0,76.5138,76.5223,76.4628,76.4883,6090.0
2018-05-31 14:25:00,89.89,89.92,89.8,89.8,7964.0,76.4883,76.5138,76.4117,76.4117,7964.0
2018-05-31 14:30:00,89.8,89.93,89.79,89.91,35234.0,76.4117,76.5223,76.4032,76.5053,35234.0
2018-05-31 14:35:00,89.91,89.91,89.84,89.87,8616.0,76.5053,76.5053,76.4458,76.4713,8616.0
2018-05-31 14:40:00,89.89,89.89,89.84,89.86,16108.0,76.4883,76.4883,76.4458,76.4628,16108.0
2018-05-31 14:45:00,89.87,89.9,89.84,89.89,15905.0,76.4713,76.4968,76.4458,76.4883,15905.0
2018-05-31 14:50:00,89.89,89.99,89.85,89.95,20514.0,76.4883,76.5734,76.4543,76.5394,20514.0
2018-05-31 14:55:00,89.95,90.03,89.95,90.01,20276.0,76.5394,76.6074,76.5394,76.5904,20276.0
2018-05-31 15:00:00,90.01,90.13,90.01,90.09,18879.0,76.5904,76.6925,76.5904,76.6585,18879.0
2018-05-31 15:05:00,90.09,90.2,90.08,90.13,22925.0,76.6585,76.7521,76.65,76.6925,22925.0
2018-05-31 15:10:00,90.14,90.17,90.09,90.11,13446.0,76.701,76.7266,76.6585,76.6755,13446.0
2018-05-31 15:15:00,90.1,90.12,90.04,90.12,15829.0,76.667,76.684,76.6159,76.684,15829.0
2018-05-31 15:20:00,90.11,90.2,90.11,90.12,13559.0,76.6755,76.7521,76.6755,76.684,13559.0
2018-05-31 15:25:00,90.13,90.23,90.13,90.22,8892.0,76.6925,76.7776,76.6925,76.7691,8892.0
2018-05-31 15:30:00,90.24,90.24,90.17,90.21,19582.0,76.7861,76.7861,76.7266,76.7606,19582.0
2018-05-31 15:35:00,90.21,90.32,90.21,90.28,33158.0,76.7606,76.8542,76.7606,76.8202,33158.0
2018-05-31 15:40:00,90.29,90.29,90.1,90.12,30788.0,76.8287,76.8287,76.667,76.684,30788.0
2018-05-31 15:45:00,90.1,90.13,90.05,90.09,32601.0,76.667,76.6925,76.6245,76.6585,32601.0
2018-05-31 15:50:00,90.09,90.14,90.02,90.02,95928.0,76.6585,76.701,76.5989,76.5989,95928.0
2018-05-31 15:55:00,90.02,90.05,89.97,90.01,189894.0,76.5989,76.6245,76.5564,76.5904,189894.0
2018-06-01 09:30:00,90.12,90.17,89.93,90.0,14897.0,76.684,76.7266,76.5223,76.5819,14897.0
2018-06-01 09:35:00,89.98,90.11,89.9,90.05,7717.0,76.5649,76.6755,76.4968,76.6245,7717.0
2018-06-01 09:40:00,90.01,90.01,89.9,89.96,8469.0,76.5904,76.5904,76.4968,76.5479,8469.0
2018-06-01 09:45:00,89.95,90.13,89.94,90.1,16025.0,76.5394,76.6925,76.5309,76.667,16025.0
2018-06-01 09:50:00,90.1,90.13,89.99,90.02,20635.0,76.667,76.6925,76.5734,76.5989,20635.0
2018-06-01 09:55:00,90.05,90.05,89.94,90.02,11857.0,76.6245,76.6245,76.5309,76.5989,11857.0
2018-06-01 10:00:00,90.05,90.18,90.02,90.11,11955.0,76.6245,76.7351,76.5989,76.6755,11955.0
2018-06-01 10:05:00,90.07,90.13,90.05,90.07,15147.0,76.6415,76.6925,76.6245,76.6415,15147.0
2018-06-01 10:10:00,90.08,90.14,89.95,90.0,16077.0,76.65,76.701,76.5394,76.5819,16077.0
2018-06-01 10:15:00,89.99,90.03,89.89,89.93,8850.0,76.5734,76.6074,76.4883,76.5223,8850.0
2018-06-01 10:20:00,89.94,90.35,89.94,90.3,24854.0,76.5309,76.8797,76.5309,76.8372,24854.0
2018-06-01 10:25:00,90.33,90.42,90.2,90.23,18015.0,76.8627,76.9393,76.7521,76.7776,18015.0
2018-06-01 10:30:00,90.21,90.36,90.18,90.36,8800.0,76.7606,76.8882,76.7351,76.8882,8800.0
2018-06-01 10:35:00,90.36,90.42,90.24,90.26,9650.0,76.8882,76.9393,76.7861,76.8031,9650.0
2018-06-01 10:40:00,90.25,90.28,90.07,90.12,15723.0,76.7946,76.8202,76.6415,76.684,15723.0
2018-06-01 10:45:00,90.14,90.27,90.14,90.22,10144.0,76.701,76.8117,76.701,76.7691,10144.0
2018-06-01 10:50:00,90.24,90.24,90.15,90.17,8590.0,76.7861,76.7861,76.7095,76.7266,8590.0
2018-06-01 10:55:00,90.18,90.22,90.17,90.21,5230.0,76.7351,76.7691,76.7266,76.7606,5230.0
2018-06-01 11:00:00,90.18,90.21,90.03,90.08,9621.0,76.7351,76.7606,76.6074,76.65,9621.0
2018-06-01 11:05:00,90.08,90.09,90.02,90.06,7743.0,76.65,76.6585,76.5989,76.633,7743.0
2018-06-01 11:10:00,90.07,90.13,90.06,90.11,4100.0,76.6415,76.6925,76.633,76.6755,4100.0
2018-06-01 11:15:00,90.11,90.11,90.03,90.03,11118.0,76.6755,76.6755,76.6074,76.6074,11118.0
2018-06-01 11:20:00,90.04,90.08,89.91,89.92,9171.0,76.6159,76.65,76.5053,76.5138,9171.0
2018-06-01 11:25:00,89.93,89.97,89.9,89.91,7000.0,76.5223,76.5564,76.4968,76.5053,7000.0
2018-06-01 11:30:00,89.95,90.02,89.92,89.94,9003.0,76.5394,76.5989,76.5138,76.5309,9003.0
2018-06-01 11:35:00,89.94,90.0,89.94,89.98,4000.0,76.5309,76.5819,76.5309,76.5649,4000.0
2018-06-01 11:40:00,89.98,89.99,89.92,89.94,10761.0,76.5649,76.5734,76.5138,76.5309,10761.0
2018-06-01 11:45:00,89.95,89.95,89.86,89.88,7402.0,76.5394,76.5394,76.4628,76.4798,7402.0
2018-06-01 11:50:00,89.88,89.95,89.86,89.93,4418.0,76.4798,76.5394,76.4628,76.5223,4418.0
2018-06-01 11:55:00,89.95,89.96,89.89,89.96,6479.0,76.5394,76.5479,76.4883,76.5479,6479.0
2018-06-01 12:00:00,89.94,89.97,89.9,89.93,6000.0,76.5309,76.5564,76.4968,76.5223,6000.0
2018-06-01 12:05:00,89.93,89.94,89.84,89.88,16600.0,76.5223,76.5309,76.4458,76.4798,16600.0
2018-06-01 12:10:00,89.9,89.97,89.9,89.93,4327.0,76.4968,76.5564,76.4968,76.5223,4327.0
2018-06-01 12:15:00,89.91,89.93,89.89,89.92,4527.0,76.5053,76.5223,76.4883,76.5138,4527.0
2018-06-01 12:20:00,89.94,89.94,89.88,89.91,4400.0,76.5309,76.5309,76.4798,76.5053,4400.0
2018-06-01 12:25:00,89.93,89.93,89.87,89.88,7828.0,76.5223,76.5223,76.4713,76.4798,7828.0
2018-06-01 12:30:00,89.89,90.02,89.89,90.02,11975.0,76.4883,76.5989,76.4883,76.5989,11975.0
2018-06-01 12:35:00,90.02,90.06,90.01,90.04,14665.0,76.5989,76.633,76.5904,76.6159,14665.0
2018-06-01 12:40:00,90.02,90.18,90.02,90.18,8000.0,76.5989,76.7351,76.5989,76.7351,8000.0
2018-06-01 12:45:00,90.17,90.23,90.13,90.14,7040.0,76.7266,76.7776,76.6925,76.701,7040.0
2018-06-01 12:50:00,90.16,90.22,90.15,90.21,2411.0,76.7181,76.7691,76.7095,76.7606,2411.0
2018-06-01 12:55:00,90.19,90.22,90.18,90.2,6688.0,76.7436,76.7691,76.7351,76.7521,6688.0
2018-06-01 13:00:00,90.2,90.23,90.2,90.2,7755.0,76.7521,76.7776,76.7521,76.7521,7755.0
2018-06-01 13:05:00,90.21,90.22,90.19,90.2,12607.0,76.7606,76.7691,76.7436,76.7521,12607.0
2018-06-01 13:10:00,90.19,90.21,90.18,90.19,8000.0,76.7436,76.7606,76.7351,76.7436,8000.0
2018-06-01 13:15:00,90.19,90.21,90.18,90.2,4611.0,76.7436,76.7606,76.7351,76.7521,4611.0
2018-06-01 13:20:00,90.2,90.21,90.18,90.2,8704.0,76.7521,76.7606,76.7351,76.7521,8704.0
2018-06-01 13:25:00,90.19,90.2,90.16,90.17,7530.0,76.7436,76.7521,76.7181,76.7266,7530.0
2018-06-01 13:30:00,90.19,90.21,90.1,90.14,9197.0,76.7436,76.7606,76.667,76.701,9197.0
2018-06-01 13:35:00,90.13,90.15,90.12,90.13,4869.0,76.6925,76.7095,76.684,76.6925,4869.0
2018-06-01 13:40:00,90.13,90.15,90.12,90.15,1706.0,76.6925,76.7095,76.684,76.7095,1706.0
2018-06-01 13:45:00,90.14,90.17,90.14,90.14,9836.0,76.701,76.7266,76.701,76.701,9836.0
2018-06-01 13:50:00,90.14,90.14,90.1,90.13,6360.0,76.701,76.701,76.667,76.6925,6360.0
2018-06-01 13:55:00,90.1,90.15,90.09,90.15,8535.0,76.667,76.7095,76.6585,76.7095,8535.0
2018-06-01 14:00:00,90.15,90.15,90.12,90.12,11051.0,76.7095,76.7095,76.684,76.684,11051.0
2018-06-01 14:05:00,90.13,90.15,90.09,90.12,10628.0,76.6925,76.7095,76.6585,76.684,10628.0
2018-06-01 14:10:00,90.13,90.14,90.11,90.13,19390.0,76.6925,76.701,76.6755,76.6925,19390.0
2018-06-01 14:15:00,90.13,90.24,90.13,90.21,23560.0,76.6925,76.7861,76.6925,76.7606,23560.0
2018-06-01 14:20:00,90.23,90.42,90.21,90.38,9525.0,76.7776,76.9393,76.7606,76.9053,9525.0
2018-06-01 14:25:00,90.39,90.43,90.34,90.35,6624.0,76.9138,76.9478,76.8712,76.8797,6624.0
2018-06-01 14:30:00,90.34,90.36,90.29,90.32,5692.0,76.8712,76.8882,76.8287,76.8542,5692.0
2018-06-01 14:35:00,90.31,90.35,90.29,90.29,18412.0,76.8457,76.8797,76.8287,76.8287,18412.0
2018-06-01 14:40:00,90.3,90.34,90.27,90.32,7861.0,76.8372,76.8712,76.8117,76.8542,7861.0
2018-06-01 14:45:00,90.33,90.35,90.3,90.32,6931.0,76.8627,76.8797,76.8372,76.8542,6931.0
2018-06-01 14:50:00,90.31,90.33,90.22,90.22,14571.0,76.8457,76.8627,76.7691,76.7691,14571.0
2018-06-01 14:55:00,90.22,90.28,90.21,90.22,8595.0,76.7691,76.8202,76.7606,76.7691,8595.0
2018-06-01 15:00:00,90.22,90.27,90.22,90.24,7000.0,76.7691,76.8117,76.7691,76.7861,7000.0
2018-06-01 15:05:00,90.25,90.25,90.15,90.15,5700.0,76.7946,76.7946,76.7095,76.7095,5700.0
2018-06-01 15:10:00,90.16,90.16,89.97,90.05,14375.0,76.7181,76.7181,76.5564,76.6245,14375.0
2018-06-01 15:15:00,90.05,90.07,90.01,90.04,5533.0,76.6245,76.6415,76.5904,76.6159,5533.0
2018-06-01 15:20:00,90.03,90.07,90.01,90.03,8785.0,76.6074,76.6415,76.5904,76.6074,8785.0
2018-06-01 15:25:00,90.04,90.05,90.0,90.03,8205.0,76.6159,76.6245,76.5819,76.6074,8205.0
2018-06-01 15:30:00,90.04,90.13,90.04,90.11,15823.0,76.6159,76.6925,76.6159,76.6755,15823.0
2018-06-01 15:35:00,90.1,90.1,89.99,90.03,25610.0,76.667,76.667,76.5734,76.6074,25610.0
2018-06-01 15:40:00,90.03,90.1,90.03,90.09,27706.0,76.6074,76.667,76.6074,76.6585,27706.0
2018-06-01 15:45:00,90.08,90.1,90.05,90.06,33880.0,76.65,76.667,76.6245,76.633,33880.0
2018-06-01 15:50:00,90.06,90.12,90.05,90.09,34318.0,76.633,76.684,76.6245,76.6585,34318.0
2018-06-01 15:55:00,90.08,90.08,90.0,90.03,73212.0,76.65,76.65,76.5819,76.6074,73212.0
2018-06-04 09:30:00,90.5,90.58,90.4,90.53,37563.0,77.0074,77.0754,76.9223,77.0329,37563.0
2018-06-04 09:35:00,90.54,90.92,90.5,90.81,55079.0,77.0414,77.3647,77.0074,77.2711,55079.0
2018-06-04 09:40:00,90.79,91.06,90.79,91.02,13156.0,77.2541,77.4839,77.2541,77.4498,13156.0
2018-06-04 09:45:00,91.03,91.07,90.9,91.04,34471.0,77.4583,77.4924,77.3477,77.4669,34471.0
2018-06-04 09:50:00,91.03,91.2,91.02,91.18,54032.0,77.4583,77.603,77.4498,77.586,54032.0
2018-06-04 09:55:00,91.16,91.25,91.05,91.23,30796.0,77.569,77.6455,77.4754,77.6285,30796.0
2018-06-04 10:00:00,91.23,91.55,91.23,91.31,21658.0,77.6285,77.9008,77.6285,77.6966,21658.0
2018-06-04 10:05:00,91.32,91.37,91.21,91.34,17312.0,77.7051,77.7477,77.6115,77.7221,17312.0
2018-06-04 10:10:00,91.36,91.47,91.26,91.42,12398.0,77.7391,77.8327,77.6541,77.7902,12398.0
2018-06-04 10:15:00,91.43,91.47,91.25,91.26,16081.0,77.7987,77.8327,77.6455,77.6541,16081.0
2018-06-04 10:20:00,91.27,91.28,91.19,91.21,10104.0,77.6626,77.6711,77.5945,77.6115,10104.0
2018-06-04 10:25:00,91.23,91.39,91.13,91.27,12911.0,77.6285,77.7647,77.5434,77.6626,12911.0
2018-06-04 10:30:00,91.25,91.35,91.17,91.32,11826.0,77.6455,77.7306,77.5775,77.7051,11826.0
2018-06-04 10:35:00,91.3,91.39,91.25,91.36,13295.0,77.6881,77.7647,77.6455,77.7391,13295.0
2018-06-04 10:40:00,91.37,91.43,91.28,91.38,20986.0,77.7477,77.7987,77.6711,77.7562,20986.0
2018-06-04 10:45:00,91.39,91.45,91.31,91.38,24636.0,77.7647,77.8157,77.6966,77.7562,24636.0
2018-06-04 10:50:00,91.36,91.51,91.29,91.5,26515.0,77.7391,77.8668,77.6796,77.8583,26515.0
2018-06-04 10:55:00,91.49,91.49,91.39,91.49,21870.0,77.8498,77.8498,77.7647,77.8498,21870.0
2018-06-04 11:00:00,91.49,91.5,91.41,91.42,15757.0,77.8498,77.8583,77.7817,77.7902,15757.0
2018-06-04 11:05:00,91.43,91.48,91.41,91.42,9533.0,77.7987,77.8413,77.7817,77.7902,9533.0
2018-06-04 11:10:00,91.42,91.59,91.4,91.4,19537.0,77.7902,77.9349,77.7732,77.7732,19537.0
2018-06-04 11:15:00,91.4,91.4,91.26,91.32,12034.0,77.7732,77.7732,77.6541,77.7051,12034.0
2018-06-04 11:20:00,91.33,91.39,91.33,91.37,8014.0,77.7136,77.7647,77.7136,77.7477,8014.0
2018-06-04 11:25:00,91.37,91.47,91.35,91.47,7360.0,77.7477,77.8327,77.7306,77.8327,7360.0
2018-06-04 11:30:00,91.47,91.48,91.28,91.31,10800.0,77.8327,77.8413,77.6711,77.6966,10800.0
2018-06-04 11:35:00,91.32,91.37,91.24,91.34,13625.0,77.7051,77.7477,77.637,77.7221,13625.0
2018-06-04 11:40:00,91.31,91.32,91.2,91.3,13733.0,77.6966,77.7051,77.603,77.6881,13733.0
2018-06-04 11:45:00,91.32,91.32,91.23,91.23,12666.0,77.7051,77.7051,77.6285,77.6285,12666.0
2018-06-04 11:50:00,91.22,91.34,91.22,91.27,18974.0,77.62,77.7221,77.62,77.6626,18974.0
2018-06-04 11:55:00,91.27,91.27,91.12,91.2,9621.0,77.6626,77.6626,77.5349,77.603,9621.0
2018-06-04 12:00:00,91.2,91.28,91.19,91.24,14317.0,77.603,77.6711,77.5945,77.637,14317.0
2018-06-04 12:05:00,91.25,91.26,91.19,91.19,11579.0,77.6455,77.6541,77.5945,77.5945,11579.0
2018-06-04 12:10:00,91.21,91.26,91.21,91.24,8461.0,77.6115,77.6541,77.6115,77.637,8461.0
2018-06-04 12:15:00,91.24,91.31,91.24,91.31,5494.0,77.637,77.6966,77.637,77.6966,5494.0
2018-06-04 12:20:00,91.31,91.38,91.26,91.38,9062.0,77.6966,77.7562,77.6541,77.7562,9062.0
2018-06-04 12:25:00,91.38,91.4,91.32,91.39,4561.0,77.7562,77.7732,77.7051,77.7647,4561.0
2018-06-04 12:30:00,91.39,91.4,91.36,91.4,6709.0,77.7647,77.7732,77.7391,77.7732,6709.0
2018-06-04 12:35:00,91.39,91.45,91.37,91.44,7150.0,77.7647,77.8157,77.7477,77.8072,7150.0
2018-06-04 12:40:00,91.45,91.47,91.4,91.46,6129.0,77.8157,77.8327,77.7732,77.8242,6129.0
2018-06-04 12:45:00,91.47,91.48,91.44,91.48,5999.0,77.8327,77.8413,77.8072,77.8413,5999.0
2018-06-04 12:50:00,91.49,91.54,91.48,91.49,6855.0,77.8498,77.8923,77.8413,77.8498,6855.0
2018-06-04 12:55:00,91.49,91.49,91.46,91.46,4389.0,77.8498,77.8498,77.8242,77.8242,4389.0
2018-06-04 13:00:00,91.45,91.52,91.45,91.45,9959.0,77.8157,77.8753,77.8157,77.8157,9959.0
2018-06-04 13:05:00,91.46,91.48,91.45,91.48,4675.0,77.8242,77.8413,77.8157,77.8413,4675.0
2018-06-04 13:10:00,91.5,91.5,91.47,91.48,4086.0,77.8583,77.8583,77.8327,77.8413,4086.0
2018-06-04 13:15:00,91.48,91.48,91.46,91.47,3100.0,77.8413,77.8413,77.8242,77.8327,3100.0
2018-06-04 13:20:00,91.48,91.48,91.39,91.41,9840.0,77.8413,77.8413,77.7647,77.7817,9840.0
2018-06-04 13:25:00,91.4,91.41,91.37,91.41,6418.0,77.7732,77.7817,77.7477,77.7817,6418.0
2018-06-04 13:30:00,91.41,91.41,91.29,91.29,5812.0,77.7817,77.7817,77.6796,77.6796,5812.0
2018-06-04 13:35:00,91.27,91.36,91.27,91.34,5136.0,77.6626,77.7391,77.6626,77.7221,5136.0
2018-06-04 13:40:00,91.37,91.39,91.34,91.35,5595.0,77.7477,77.7647,77.7221,77.7306,5595.0
2018-06-04 13:45:00,91.38,91.38,91.31,91.33,4529.0,77.7562,77.7562,77.6966,77.7136,4529.0
2018-06-04 13:50:00,91.33,91.33,91.27,91.29,6780.0,77.7136,77.7136,77.6626,77.6796,6780.0
2018-06-04 13:55:00,91.3,91.31,91.28,91.3,5007.0,77.6881,77.6966,77.6711,77.6881,5007.0
2018-06-04 14:00:00,91.31,91.33,91.3,91.32,5251.0,77.6966,77.7136,77.6881,77.7051,5251.0
2018-06-04 14:05:00,91.31,91.32,91.29,91.3,5856.0,77.6966,77.7051,77.6796,77.6881,5856.0
2018-06-04 14:10:00,91.3,91.32,91.29,91.32,4333.0,77.6881,77.7051,77.6796,77.7051,4333.0
2018-06-04 14:15:00,91.31,91.32,91.29,91.3,11597.0,77.6966,77.7051,77.6796,77.6881,11597.0
2018-06-04 14:20:00,91.3,91.31,91.18,91.2,11995.0,77.6881,77.6966,77.586,77.603,11995.0
2018-06-04 14:25:00,91.2,91.22,91.19,91.2,3561.0,77.603,77.62,77.5945,77.603,3561.0
2018-06-04 14:30:00,91.21,91.21,91.17,91.17,8488.0,77.6115,77.6115,77.5775,77.5775,8488.0
2018-06-04 14:35:00,91.18,91.18,91.09,91.1,6923.0,77.586,77.586,77.5094,77.5179,6923.0
2018-06-04 14:40:00,91.11,91.19,91.1,91.19,39265.0,77.5264,77.5945,77.5179,77.5945,39265.0
2018-06-04 14:45:00,91.19,91.29,91.19,91.27,5432.0,77.5945,77.6796,77.5945,77.6626,5432.0
2018-06-04 14:50:00,91.28,91.29,91.21,91.21,9564.0,77.6711,77.6796,77.6115,77.6115,9564.0
2018-06-04 14:55:00,91.22,91.26,91.21,91.25,8111.0,77.62,77.6541,77.6115,77.6455,8111.0
2018-06-04 15:00:00,91.24,91.26,91.23,91.24,5112.0,77.637,77.6541,77.6285,77.637,5112.0
2018-06-04 15:05:00,91.24,91.33,91.23,91.33,6990.0,77.637,77.7136,77.6285,77.7136,6990.0
2018-06-04 15:10:00,91.33,91.34,91.26,91.3,14163.0,77.7136,77.7221,77.6541,77.6881,14163.0
2018-06-04 15:15:00,91.3,91.3,91.26,91.26,10899.0,77.6881,77.6881,77.6541,77.6541,10899.0
2018-06-04 15:20:00,91.26,91.33,91.26,91.27,12093.0,77.6541,77.7136,77.6541,77.6626,12093.0
2018-06-04 15:25:00,91.28,91.31,91.24,91.24,7300.0,77.6711,77.6966,77.637,77.637,7300.0
2018-06-04 15:30:00,91.24,91.26,91.21,91.23,13230.0,77.637,77.6541,77.6115,77.6285,13230.0
2018-06-04 15:35:00,91.23,91.29,91.2,91.27,17112.0,77.6285,77.6796,77.603,77.6626,17112.0
2018-06-04 15:40:00,91.27,91.36,91.26,91.35,24111.0,77.6626,77.7391,77.6541,77.7306,24111.0
2018-06-04 15:45:00,91.34,91.34,91.23,91.27,20874.0,77.7221,77.7221,77.6285,77.6626,20874.0
2018-06-04 15:50:00,91.29,91.31,91.23,91.23,26244.0,77.6796,77.6966,77.6285,77.6285,26244.0
2018-06-04 15:55:00,91.23,91.32,91.21,91.3,54849.0,77.6285,77.7051,77.6115,77.6881,54849.0
2018-06-05 09:30:00,91.38,91.43,90.8,90.84,35716.0,77.7562,77.7987,77.2626,77.2967,35716.0
2018-06-05 09:35:00,90.81,90.86,90.65,90.79,11112.0,77.2711,77.3137,77.135,77.2541,11112.0
2018-06-05 09:40:00,90.7,90.76,90.51,90.61,9681.0,77.1775,77.2286,77.0159,77.101,9681.0
2018-06-05 09:45:00,90.56,90.56,90.29,90.33,10322.0,77.0584,77.0584,76.8287,76.8627,10322.0
2018-06-05 09:50:00,90.4,90.43,90.34,90.37,1750.0,76.9223,76.9478,76.8712,76.8967,1750.0
2018-06-05 09:55:00,90.41,90.62,90.4,90.62,11156.0,76.9308,77.1095,76.9223,77.1095,11156.0
2018-06-05 10:00:00,90.62,90.79,90.61,90.77,10156.0,77.1095,77.2541,77.101,77.2371,10156.0
2018-06-05 10:05:00,90.75,90.82,90.69,90.69,17224.0,77.2201,77.2797,77.169,77.169,17224.0
2018-06-05 10:10:00,90.68,90.71,90.6,90.63,8013.0,77.1605,77.1861,77.0925,77.118,8013.0
2018-06-05 10:15:00,90.64,90.69,90.54,90.67,5795.0,77.1265,77.169,77.0414,77.152,5795.0
2018-06-05 10:20:00,90.64,90.66,90.56,90.58,4356.0,77.1265,77.1435,77.0584,77.0754,4356.0
2018-06-05 10:25:00,90.53,90.66,90.53,90.66,7900.0,77.0329,77.1435,77.0329,77.1435,7900.0
2018-06-05 10:30:00,90.63,90.73,90.6,90.64,7859.0,77.118,77.2031,77.0925,77.1265,7859.0
2018-06-05 10:35:00,90.64,90.78,90.63,90.75,7816.0,77.1265,77.2456,77.118,77.2201,7816.0
2018-06-05 10:40:00,90.73,90.75,90.51,90.63,9742.0,77.2031,77.2201,77.0159,77.118,9742.0
2018-06-05 10:45:00,90.63,90.72,90.63,90.65,4881.0,77.118,77.1946,77.118,77.135,4881.0
2018-06-05 10:50:00,90.68,90.68,90.62,90.63,3500.0,77.1605,77.1605,77.1095,77.118,3500.0
2018-06-05 10:55:00,90.66,90.73,90.62,90.7,12953.0,77.1435,77.2031,77.1095,77.1775,12953.0
2018-06-05 11:00:00,90.7,90.76,90.6,90.65,7332.0,77.1775,77.2286,77.0925,77.135,7332.0
2018-06-05 11:05:00,90.61,90.63,90.48,90.48,7079.0,77.101,77.118,76.9903,76.9903,7079.0
2018-06-05 11:10:00,90.46,90.53,90.46,90.53,6211.0,76.9733,77.0329,76.9733,77.0329,6211.0
2018-06-05 11:15:00,90.52,90.58,90.5,90.5,4454.0,77.0244,77.0754,77.0074,77.0074,4454.0
2018-06-05 11:20:00,90.51,90.53,90.45,90.46,3439.0,77.0159,77.0329,76.9648,76.9733,3439.0
2018-06-05 11:25:00,90.45,90.52,90.44,90.52,3832.0,76.9648,77.0244,76.9563,77.0244,3832.0
2018-06-05 11:30:00,90.49,90.5,90.4,90.48,11970.0,76.9989,77.0074,76.9223,76.9903,11970.0
2018-06-05 11:35:00,90.43,90.5,90.43,90.47,3083.0,76.9478,77.0074,76.9478,76.9818,3083.0
2018-06-05 11:40:00,90.45,90.57,90.35,90.51,17989.0,76.9648,77.0669,76.8797,77.0159,17989.0
2018-06-05 11:45:00,90.52,90.56,90.47,90.52,11447.0,77.0244,77.0584,76.9818,77.0244,11447.0
2018-06-05 11:50:00,90.51,90.53,90.39,90.42,7184.0,77.0159,77.0329,76.9138,76.9393,7184.0
2018-06-05 11:55:00,90.41,90.44,90.35,90.35,2360.0,76.9308,76.9563,76.8797,76.8797,2360.0
2018-06-05 12:00:00,90.35,90.43,90.35,90.41,3324.0,76.8797,76.9478,76.8797,76.9308,3324.0
2018-06-05 12:05:00,90.38,90.44,90.35,90.44,8124.0,76.9053,76.9563,76.8797,76.9563,8124.0
2018-06-05 12:10:00,90.44,90.51,90.44,90.45,8215.0,76.9563,77.0159,76.9563,76.9648,8215.0
2018-06-05 12:15:00,90.45,90.48,90.4,90.44,3606.0,76.9648,76.9903,76.9223,76.9563,3606.0
2018-06-05 12:20:00,90.46,90.47,90.42,90.45,5522.0,76.9733,76.9818,76.9393,76.9648,5522.0
2018-06-05 12:25:00,90.41,90.47,90.39,90.4,6843.0,76.9308,76.9818,76.9138,76.9223,6843.0
2018-06-05 12:30:00,90.4,90.47,90.39,90.45,7546.0,76.9223,76.9818,76.9138,76.9648,7546.0
2018-06-05 12:35:00,90.43,90.44,90.41,90.44,3067.0,76.9478,76.9563,76.9308,76.9563,3067.0
2018-06-05 12:40:00,90.44,90.55,90.43,90.53,4520.0,76.9563,77.0499,76.9478,77.0329,4520.0
2018-06-05 12:45:00,90.53,90.54,90.45,90.45,4001.0,77.0329,77.0414,76.9648,76.9648,4001.0
2018-06-05 12:50:00,90.44,90.45,90.35,90.37,3286.0,76.9563,76.9648,76.8797,76.8967,3286.0
2018-06-05 12:55:00,90.35,90.39,90.27,90.27,2622.0,76.8797,76.9138,76.8117,76.8117,2622.0
2018-06-05 13:00:00,90.27,90.32,90.24,90.3,7078.0,76.8117,76.8542,76.7861,76.8372,7078.0
2018-06-05 13:05:00,90.28,90.31,90.28,90.29,3655.0,76.8202,76.8457,76.8202,76.8287,3655.0
2018-06-05 13:10:00,90.3,90.36,90.3,90.33,3883.0,76.8372,76.8882,76.8372,76.8627,3883.0
2018-06-05 13:15:00,90.32,90.32,90.25,90.27,3853.0,76.8542,76.8542,76.7946,76.8117,3853.0
2018-06-05 13:20:00,90.27,90.32,90.26,90.31,3850.0,76.8117,76.8542,76.8031,76.8457,3850.0
2018-06-05 13:25:00,90.33,90.38,90.32,90.38,3101.0,76.8627,76.9053,76.8542,76.9053,3101.0
2018-06-05 13:30:00,90.36,90.41,90.36,90.38,4350.0,76.8882,76.9308,76.8882,76.9053,4350.0
2018-06-05 13:35:00,90.38,90.4,90.37,90.4,3458.0,76.9053,76.9223,76.8967,76.9223,3458.0
2018-06-05 13:40:00,90.4,90.48,90.37,90.47,5303.0,76.9223,76.9903,76.8967,76.9818,5303.0
2018-06-05 13:45:00,90.47,90.48,90.45,90.46,6120.0,76.9818,76.9903,76.9648,76.9733,6120.0
2018-06-05 13:50:00,90.45,90.47,90.43,90.44,9263.0,76.9648,76.9818,76.9478,76.9563,9263.0
2018-06-05 13:55:00,90.44,90.51,90.43,90.51,11031.0,76.9563,77.0159,76.9478,77.0159,11031.0
2018-06-05 14:00:00,90.5,90.5,90.48,90.5,8784.0,77.0074,77.0074,76.9903,77.0074,8784.0
2018-06-05 14:05:00,90.5,90.5,90.49,90.49,12208.0,77.0074,77.0074,76.9989,76.9989,12208.0
2018-06-05 14:10:00,90.49,90.5,90.46,90.46,7881.0,76.9989,77.0074,76.9733,76.9733,7881.0
2018-06-05 14:15:00,90.47,90.56,90.46,90.55,31483.0,76.9818,77.0584,76.9733,77.0499,31483.0
2018-06-05 14:20:00,90.56,90.59,90.53,90.56,10882.0,77.0584,77.0839,77.0329,77.0584,10882.0
2018-06-05 14:25:00,90.56,90.57,90.53,90.56,7130.0,77.0584,77.0669,77.0329,77.0584,7130.0
2018-06-05 14:30:00,90.56,90.56,90.51,90.51,8025.0,77.0584,77.0584,77.0159,77.0159,8025.0
2018-06-05 14:35:00,90.52,90.56,90.51,90.54,12215.0,77.0244,77.0584,77.0159,77.0414,12215.0
2018-06-05 14:40:00,90.54,90.55,90.51,90.55,7460.0,77.0414,77.0499,77.0159,77.0499,7460.0
2018-06-05 14:45:00,90.55,90.56,90.53,90.54,14023.0,77.0499,77.0584,77.0329,77.0414,14023.0
2018-06-05 14:50:00,90.56,90.62,90.55,90.59,7777.0,77.0584,77.1095,77.0499,77.0839,7777.0
2018-06-05 14:55:00,90.59,90.6,90.57,90.59,4329.0,77.0839,77.0925,77.0669,77.0839,4329.0
2018-06-05 15:00:00,90.58,90.59,90.57,90.57,2904.0,77.0754,77.0839,77.0669,77.0669,2904.0
2018-06-05 15:05:00,90.57,90.58,90.55,90.56,9114.0,77.0669,77.0754,77.0499,77.0584,9114.0
2018-06-05 15:10:00,90.56,90.61,90.54,90.55,10556.0,77.0584,77.101,77.0414,77.0499,10556.0
2018-06-05 15:15:00,90.57,90.6,90.56,90.57,12157.0,77.0669,77.0925,77.0584,77.0669,12157.0
2018-06-05 15:20:00,90.58,90.6,90.55,90.56,16152.0,77.0754,77.0925,77.0499,77.0584,16152.0
2018-06-05 15:25:00,90.56,90.57,90.54,90.56,8409.0,77.0584,77.0669,77.0414,77.0584,8409.0
2018-06-05 15:30:00,90.55,90.56,90.53,90.56,15601.0,77.0499,77.0584,77.0329,77.0584,15601.0
2018-06-05 15:35:00,90.57,90.57,90.54,90.54,20056.0,77.0669,77.0669,77.0414,77.0414,20056.0
2018-06-05 15:40:00,90.55,90.55,90.47,90.51,33177.0,77.0499,77.0499,76.9818,77.0159,33177.0
2018-06-05 15:45:00,90.5,90.54,90.46,90.53,26525.0,77.0074,77.0414,76.9733,77.0329,26525.0
2018-06-05 15:50:00,90.54,90.58,90.5,90.51,26670.0,77.0414,77.0754,77.0074,77.0159,26670.0
2018-06-05 15:55:00,90.5,90.53,90.47,90.5,61297.0,77.0074,77.0329,76.9818,77.0074,61297.0
2018-06-06 09:30:00,90.5,90.66,90.19,90.23,39507.0,77.0074,77.1435,76.7436,76.7776,39507.0
2018-06-06 09:35:00,90.25,90.32,90.1,90.14,5728.0,76.7946,76.8542,76.667,76.701,5728.0
2018-06-06 09:40:00,90.16,90.25,90.05,90.16,4628.0,76.7181,76.7946,76.6245,76.7181,4628.0
2018-06-06 09:45:00,90.17,90.27,90.1,90.27,6215.0,76.7266,76.8117,76.667,76.8117,6215.0
2018-06-06 09:50:00,90.28,90.37,90.26,90.33,5875.0,76.8202,76.8967,76.8031,76.8627,5875.0
2018-06-06 09:55:00,90.35,90.45,90.27,90.44,7303.0,76.8797,76.9648,76.8117,76.9563,7303.0
2018-06-06 10:00:00,90.44,90.5,90.41,90.42,6069.0,76.9563,77.0074,76.9308,76.9393,6069.0
2018-06-06 10:05:00,90.41,90.42,90.24,90.26,13485.0,76.9308,76.9393,76.7861,76.8031,13485.0
2018-06-06 10:10:00,90.25,90.26,90.19,90.26,4407.0,76.7946,76.8031,76.7436,76.8031,4407.0
2018-06-06 10:15:00,90.24,90.24,90.17,90.19,2091.0,76.7861,76.7861,76.7266,76.7436,2091.0
2018-06-06 10:20:00,90.17,90.2,90.14,90.15,2415.0,76.7266,76.7521,76.701,76.7095,2415.0
2018-06-06 10:25:00,90.15,90.16,90.06,90.09,4695.0,76.7095,76.7181,76.633,76.6585,4695.0
2018-06-06 10:30:00,90.09,90.22,90.09,90.2,11725.0,76.6585,76.7691,76.6585,76.7521,11725.0
2018-06-06 10:35:00,90.2,90.2,90.07,90.07,6227.0,76.7521,76.7521,76.6415,76.6415,6227.0
2018-06-06 10:40:00,90.07,90.08,90.03,90.08,10481.0,76.6415,76.65,76.6074,76.65,10481.0
2018-06-06 10:45:00,90.06,90.11,90.03,90.11,13298.0,76.633,76.6755,76.6074,76.6755,13298.0
2018-06-06 10:50:00,90.1,90.14,90.1,90.1,3618.0,76.667,76.701,76.667,76.667,3618.0
2018-06-06 10:55:00,90.1,90.13,90.02,90.04,5605.0,76.667,76.6925,76.5989,76.6159,5605.0
2018-06-06 11:00:00,90.04,90.07,90.01,90.05,7430.0,76.6159,76.6415,76.5904,76.6245,7430.0
2018-06-06 11:05:00,90.03,90.05,89.98,89.99,27898.0,76.6074,76.6245,76.5649,76.5734,27898.0
2018-06-06 11:10:00,89.98,90.03,89.9,89.93,8616.0,76.5649,76.6074,76.4968,76.5223,8616.0
2018-06-06 11:15:00,89.94,89.95,89.63,89.63,16910.0,76.5309,76.5394,76.2671,76.2671,16910.0
2018-06-06 11:20:00,89.66,89.79,89.66,89.73,5382.0,76.2926,76.4032,76.2926,76.3522,5382.0
2018-06-06 11:25:00,89.75,89.89,89.75,89.88,4650.0,76.3692,76.4883,76.3692,76.4798,4650.0
2018-06-06 11:30:00,89.86,89.87,89.79,89.86,7799.0,76.4628,76.4713,76.4032,76.4628,7799.0
2018-06-06 11:35:00,89.85,90.01,89.85,89.98,4490.0,76.4543,76.5904,76.4543,76.5649,4490.0
2018-06-06 11:40:00,89.96,90.01,89.96,90.0,6385.0,76.5479,76.5904,76.5479,76.5819,6385.0
2018-06-06 11:45:00,90.0,90.0,89.9,89.91,4574.0,76.5819,76.5819,76.4968,76.5053,4574.0
2018-06-06 11:50:00,89.88,89.93,89.86,89.89,2884.0,76.4798,76.5223,76.4628,76.4883,2884.0
2018-06-06 11:55:00,89.87,90.01,89.87,90.0,4402.0,76.4713,76.5904,76.4713,76.5819,4402.0
2018-06-06 12:00:00,90.03,90.04,89.99,90.04,19110.0,76.6074,76.6159,76.5734,76.6159,19110.0
2018-06-06 12:05:00,90.04,90.09,90.02,90.08,9309.0,76.6159,76.6585,76.5989,76.65,9309.0
2018-06-06 12:10:00,90.09,90.22,90.08,90.21,6382.0,76.6585,76.7691,76.65,76.7606,6382.0
2018-06-06 12:15:00,90.19,90.29,90.18,90.22,3200.0,76.7436,76.8287,76.7351,76.7691,3200.0
2018-06-06 12:20:00,90.22,90.29,90.22,90.28,2565.0,76.7691,76.8287,76.7691,76.8202,2565.0
2018-06-06 12:25:00,90.26,90.33,90.26,90.33,3215.0,76.8031,76.8627,76.8031,76.8627,3215.0
2018-06-06 12:30:00,90.35,90.39,90.32,90.37,9882.0,76.8797,76.9138,76.8542,76.8967,9882.0
2018-06-06 12:35:00,90.36,90.38,90.32,90.35,2800.0,76.8882,76.9053,76.8542,76.8797,2800.0
2018-06-06 12:40:00,90.37,90.4,90.35,90.39,4981.0,76.8967,76.9223,76.8797,76.9138,4981.0
2018-06-06 12:45:00,90.39,90.44,90.37,90.39,5214.0,76.9138,76.9563,76.8967,76.9138,5214.0
2018-06-06 12:50:00,90.4,90.41,90.3,90.3,3948.0,76.9223,76.9308,76.8372,76.8372,3948.0
2018-06-06 12:55:00,90.33,90.33,90.29,90.32,4906.0,76.8627,76.8627,76.8287,76.8542,4906.0
2018-06-06 13:00:00,90.35,90.35,90.3,90.31,3641.0,76.8797,76.8797,76.8372,76.8457,3641.0
2018-06-06 13:05:00,90.28,90.31,90.28,90.29,4660.0,76.8202,76.8457,76.8202,76.8287,4660.0
2018-06-06 13:10:00,90.31,90.33,90.27,90.3,8000.0,76.8457,76.8627,76.8117,76.8372,8000.0
2018-06-06 13:15:00,90.3,90.46,90.3,90.45,9251.0,76.8372,76.9733,76.8372,76.9648,9251.0
2018-06-06 13:20:00,90.48,90.53,90.39,90.41,12680.0,76.9903,77.0329,76.9138,76.9308,12680.0
2018-06-06 13:25:00,90.44,90.47,90.41,90.47,3889.0,76.9563,76.9818,76.9308,76.9818,3889.0
2018-06-06 13:30:00,90.47,90.51,90.44,90.49,3979.0,76.9818,77.0159,76.9563,76.9989,3979.0
2018-06-06 13:35:00,90.5,90.51,90.35,90.36,3591.0,77.0074,77.0159,76.8797,76.8882,3591.0
2018-06-06 13:40:00,90.37,90.41,90.33,90.37,3434.0,76.8967,76.9308,76.8627,76.8967,3434.0
2018-06-06 13:45:00,90.39,90.46,90.38,90.42,4412.0,76.9138,76.9733,76.9053,76.9393,4412.0
2018-06-06 13:50:00,90.41,90.45,90.35,90.35,6357.0,76.9308,76.9648,76.8797,76.8797,6357.0
2018-06-06 13:55:00,90.36,90.4,90.32,90.34,4586.0,76.8882,76.9223,76.8542,76.8712,4586.0
2018-06-06 14:00:00,90.33,90.37,90.31,90.34,2579.0,76.8627,76.8967,76.8457,76.8712,2579.0
2018-06-06 14:05:00,90.33,90.43,90.33,90.37,2444.0,76.8627,76.9478,76.8627,76.8967,2444.0
2018-06-06 14:10:00,90.37,90.37,90.31,90.33,14324.0,76.8967,76.8967,76.8457,76.8627,14324.0
2018-06-06 14:15:00,90.34,90.35,90.29,90.35,5742.0,76.8712,76.8797,76.8287,76.8797,5742.0
2018-06-06 14:20:00,90.32,90.32,90.29,90.32,3485.0,76.8542,76.8542,76.8287,76.8542,3485.0
2018-06-06 14:25:00,90.32,90.35,90.29,90.29,5049.0,76.8542,76.8797,76.8287,76.8287,5049.0
2018-06-06 14:30:00,90.28,90.3,90.22,90.22,5591.0,76.8202,76.8372,76.7691,76.7691,5591.0
2018-06-06 14:35:00,90.25,90.34,90.25,90.34,3072.0,76.7946,76.8712,76.7946,76.8712,3072.0
2018-06-06 14:40:00,90.33,90.35,90.29,90.32,10699.0,76.8627,76.8797,76.8287,76.8542,10699.0
2018-06-06 14:45:00,90.34,90.34,90.28,90.32,5715.0,76.8712,76.8712,76.8202,76.8542,5715.0
2018-06-06 14:50:00,90.3,90.32,90.27,90.27,3589.0,76.8372,76.8542,76.8117,76.8117,3589.0
2018-06-06 14:55:00,90.28,90.29,90.25,90.26,7846.0,76.8202,76.8287,76.7946,76.8031,7846.0
2018-06-06 15:00:00,90.24,90.28,90.24,90.27,5904.0,76.7861,76.8202,76.7861,76.8117,5904.0
2018-06-06 15:05:00,90.26,90.33,90.25,90.25,10607.0,76.8031,76.8627,76.7946,76.7946,10607.0
2018-06-06 15:10:00,90.25,90.25,90.2,90.22,4734.0,76.7946,76.7946,76.7521,76.7691,4734.0
2018-06-06 15:15:00,90.24,90.29,90.22,90.22,6477.0,76.7861,76.8287,76.7691,76.7691,6477.0
2018-06-06 15:20:00,90.24,90.38,90.24,90.33,12454.0,76.7861,76.9053,76.7861,76.8627,12454.0
2018-06-06 15:25:00,90.32,90.33,90.24,90.3,4434.0,76.8542,76.8627,76.7861,76.8372,4434.0
2018-06-06 15:30:00,90.29,90.35,90.28,90.33,4746.0,76.8287,76.8797,76.8202,76.8627,4746.0
2018-06-06 15:35:00,90.33,90.37,90.32,90.36,8274.0,76.8627,76.8967,76.8542,76.8882,8274.0
2018-06-06 15:40:00,90.36,90.41,90.35,90.38,8576.0,76.8882,76.9308,76.8797,76.9053,8576.0
2018-06-06 15:45:00,90.39,90.4,90.33,90.39,8515.0,76.9138,76.9223,76.8627,76.9138,8515.0
2018-06-06 15:50:00,90.39,90.41,90.35,90.35,12290.0,76.9138,76.9308,76.8797,76.8797,12290.0
2018-06-06 15:55:00,90.37,90.56,90.37,90.55,45847.0,76.8967,77.0584,76.8967,77.0499,45847.0
2018-06-07 09:30:00,89.96,90.24,89.54,89.64,37595.0,76.5479,76.7861,76.1905,76.2756,37595.0
2018-06-07 09:35:00,89.6,90.21,89.29,90.07,30506.0,76.2415,76.7606,75.9778,76.6415,30506.0
2018-06-07 09:40:00,89.91,90.31,89.9,90.2,9260.0,76.5053,76.8457,76.4968,76.7521,9260.0
2018-06-07 09:45:00,90.34,90.67,90.3,90.67,11496.0,76.8712,77.152,76.8372,77.152,11496.0
2018-06-07 09:50:00,90.7,90.89,90.62,90.86,29015.0,77.1775,77.3392,77.1095,77.3137,29015.0
2018-06-07 09:55:00,90.89,90.93,90.62,90.69,7415.0,77.3392,77.3733,77.1095,77.169,7415.0
2018-06-07 10:00:00,90.69,90.88,90.66,90.88,5505.0,77.169,77.3307,77.1435,77.3307,5505.0
2018-06-07 10:05:00,90.87,90.92,90.72,90.74,12135.0,77.3222,77.3647,77.1946,77.2116,12135.0
2018-06-07 10:10:00,90.75,90.75,90.54,90.58,13755.0,77.2201,77.2201,77.0414,77.0754,13755.0
2018-06-07 10:15:00,90.55,90.74,90.55,90.69,12100.0,77.0499,77.2116,77.0499,77.169,12100.0
2018-06-07 10:20:00,90.67,90.93,90.61,90.69,19315.0,77.152,77.3733,77.101,77.169,19315.0
2018-06-07 10:25:00,90.71,90.84,90.63,90.84,4669.0,77.1861,77.2967,77.118,77.2967,4669.0
2018-06-07 10:30:00,90.81,91.17,90.78,91.13,9393.0,77.2711,77.5775,77.2456,77.5434,9393.0
2018-06-07 10:35:00,91.13,91.5,91.08,91.46,47095.0,77.5434,77.8583,77.5009,77.8242,47095.0
2018-06-07 10:40:00,91.51,91.57,91.28,91.33,14306.0,77.8668,77.9178,77.6711,77.7136,14306.0
2018-06-07 10:45:00,91.36,91.56,91.35,91.44,25021.0,77.7391,77.9093,77.7306,77.8072,25021.0
2018-06-07 10:50:00,91.43,91.45,91.32,91.36,31427.0,77.7987,77.8157,77.7051,77.7391,31427.0
2018-06-07 10:55:00,91.4,91.41,91.06,91.06,8000.0,77.7732,77.7817,77.4839,77.4839,8000.0
2018-06-07 11:00:00,91.08,91.1,90.93,90.96,22645.0,77.5009,77.5179,77.3733,77.3988,22645.0
2018-06-07 11:05:00,90.97,91.06,90.89,91.06,14600.0,77.4073,77.4839,77.3392,77.4839,14600.0
2018-06-07 11:10:00,91.06,91.1,90.93,91.04,8155.0,77.4839,77.5179,77.3733,77.4669,8155.0
2018-06-07 11:15:00,91.03,91.04,90.89,90.96,7130.0,77.4583,77.4669,77.3392,77.3988,7130.0
2018-06-07 11:20:00,90.96,90.98,90.82,90.94,7216.0,77.3988,77.4158,77.2797,77.3818,7216.0
2018-06-07 11:25:00,90.96,90.96,90.85,90.86,3908.0,77.3988,77.3988,77.3052,77.3137,3908.0
2018-06-07 11:30:00,90.87,90.93,90.8,90.89,5190.0,77.3222,77.3733,77.2626,77.3392,5190.0
2018-06-07 11:35:00,90.88,90.91,90.78,90.8,6752.0,77.3307,77.3562,77.2456,77.2626,6752.0
2018-06-07 11:40:00,90.82,90.84,90.59,90.6,13084.0,77.2797,77.2967,77.0839,77.0925,13084.0
2018-06-07 11:45:00,90.59,90.67,90.57,90.59,10606.0,77.0839,77.152,77.0669,77.0839,10606.0
2018-06-07 11:50:00,90.58,90.62,90.53,90.58,10096.0,77.0754,77.1095,77.0329,77.0754,10096.0
2018-06-07 11:55:00,90.55,90.6,90.55,90.57,2880.0,77.0499,77.0925,77.0499,77.0669,2880.0
2018-06-07 12:00:00,90.57,90.65,90.57,90.64,4845.0,77.0669,77.135,77.0669,77.1265,4845.0
2018-06-07 12:05:00,90.66,90.73,90.65,90.72,2900.0,77.1435,77.2031,77.135,77.1946,2900.0
2018-06-07 12:10:00,90.69,90.82,90.69,90.79,8438.0,77.169,77.2797,77.169,77.2541,8438.0
2018-06-07 12:15:00,90.78,90.92,90.78,90.88,3211.0,77.2456,77.3647,77.2456,77.3307,3211.0
2018-06-07 12:20:00,90.85,90.86,90.81,90.83,2962.0,77.3052,77.3137,77.2711,77.2882,2962.0
2018-06-07 12:25:00,90.82,90.85,90.81,90.83,3725.0,77.2797,77.3052,77.2711,77.2882,3725.0
2018-06-07 12:30:00,90.85,90.86,90.75,90.8,6448.0,77.3052,77.3137,77.2201,77.2626,6448.0
2018-06-07 12:35:00,90.78,90.83,90.78,90.83,2540.0,77.2456,77.2882,77.2456,77.2882,2540.0
2018-06-07 12:40:00,90.83,90.92,90.81,90.91,5185.0,77.2882,77.3647,77.2711,77.3562,5185.0
2018-06-07 12:45:00,90.91,90.93,90.88,90.9,7671.0,77.3562,77.3733,77.3307,77.3477,7671.0
2018-06-07 12:50:00,90.91,90.97,90.91,90.97,4431.0,77.3562,77.4073,77.3562,77.4073,4431.0
2018-06-07 12:55:00,91.0,91.04,90.85,90.94,14863.0,77.4328,77.4669,77.3052,77.3818,14863.0
2018-06-07 13:00:00,90.94,91.06,90.94,90.98,7689.0,77.3818,77.4839,77.3818,77.4158,7689.0
2018-06-07 13:05:00,90.98,91.04,90.98,90.98,8503.0,77.4158,77.4669,77.4158,77.4158,8503.0
2018-06-07 13:10:00,90.97,91.06,90.96,91.0,6106.0,77.4073,77.4839,77.3988,77.4328,6106.0
2018-06-07 13:15:00,91.0,91.06,90.93,90.93,7363.0,77.4328,77.4839,77.3733,77.3733,7363.0
2018-06-07 13:20:00,90.96,90.97,90.88,90.89,3845.0,77.3988,77.4073,77.3307,77.3392,3845.0
2018-06-07 13:25:00,90.88,90.9,90.84,90.87,4219.0,77.3307,77.3477,77.2967,77.3222,4219.0
2018-06-07 13:30:00,90.87,91.06,90.85,91.06,8846.0,77.3222,77.4839,77.3052,77.4839,8846.0
2018-06-07 13:35:00,91.07,91.08,90.94,90.97,10500.0,77.4924,77.5009,77.3818,77.4073,10500.0
2018-06-07 13:40:00,90.96,90.99,90.9,90.98,10949.0,77.3988,77.4243,77.3477,77.4158,10949.0
2018-06-07 13:45:00,90.98,91.14,90.98,91.14,9429.0,77.4158,77.5519,77.4158,77.5519,9429.0
2018-06-07 13:50:00,91.14,91.15,91.04,91.06,7517.0,77.5519,77.5605,77.4669,77.4839,7517.0
2018-06-07 13:55:00,91.07,91.09,90.98,90.99,6550.0,77.4924,77.5094,77.4158,77.4243,6550.0
2018-06-07 14:00:00,91.01,91.09,91.0,91.08,8280.0,77.4413,77.5094,77.4328,77.5009,8280.0
2018-06-07 14:05:00,91.1,91.14,90.98,90.98,8429.0,77.5179,77.5519,77.4158,77.4158,8429.0
2018-06-07 14:10:00,91.0,91.0,90.9,90.97,11025.0,77.4328,77.4328,77.3477,77.4073,11025.0
2018-06-07 14:15:00,90.97,91.06,90.97,91.0,8252.0,77.4073,77.4839,77.4073,77.4328,8252.0
2018-06-07 14:20:00,91.0,91.06,90.98,91.06,5596.0,77.4328,77.4839,77.4158,77.4839,5596.0
2018-06-07 14:25:00,91.06,91.07,91.01,91.06,10777.0,77.4839,77.4924,77.4413,77.4839,10777.0
2018-06-07 14:30:00,91.05,91.17,91.05,91.13,9226.0,77.4754,77.5775,77.4754,77.5434,9226.0
2018-06-07 14:35:00,91.13,91.13,91.03,91.07,7291.0,77.5434,77.5434,77.4583,77.4924,7291.0
2018-06-07 14:40:00,91.06,91.08,90.84,90.87,21676.0,77.4839,77.5009,77.2967,77.3222,21676.0
2018-06-07 14:45:00,90.87,90.9,90.86,90.9,4313.0,77.3222,77.3477,77.3137,77.3477,4313.0
2018-06-07 14:50:00,90.9,90.9,90.82,90.87,4246.0,77.3477,77.3477,77.2797,77.3222,4246.0
2018-06-07 14:55:00,90.86,90.86,90.84,90.86,8229.0,77.3137,77.3137,77.2967,77.3137,8229.0
2018-06-07 15:00:00,90.86,90.93,90.85,90.86,18638.0,77.3137,77.3733,77.3052,77.3137,18638.0
2018-06-07 15:05:00,90.86,90.86,90.78,90.82,11215.0,77.3137,77.3137,77.2456,77.2797,11215.0
2018-06-07 15:10:00,90.81,90.85,90.75,90.83,18455.0,77.2711,77.3052,77.2201,77.2882,18455.0
2018-06-07 15:15:00,90.83,90.84,90.76,90.79,25614.0,77.2882,77.2967,77.2286,77.2541,25614.0
2018-06-07 15:20:00,90.79,90.88,90.79,90.88,12393.0,77.2541,77.3307,77.2541,77.3307,12393.0
2018-06-07 15:25:00,90.9,91.1,90.9,91.1,13512.0,77.3477,77.5179,77.3477,77.5179,13512.0
2018-06-07 15:30:00,91.1,91.1,90.96,91.03,18803.0,77.5179,77.5179,77.3988,77.4583,18803.0
2018-06-07 15:35:00,91.03,91.07,90.99,91.02,20181.0,77.4583,77.4924,77.4243,77.4498,20181.0
2018-06-07 15:40:00,91.01,91.09,90.99,90.99,17651.0,77.4413,77.5094,77.4243,77.4243,17651.0
2018-06-07 15:45:00,91.01,91.05,90.97,91.04,17158.0,77.4413,77.4754,77.4073,77.4669,17158.0
2018-06-07 15:50:00,91.05,91.1,91.0,91.08,20903.0,77.4754,77.5179,77.4328,77.5009,20903.0
2018-06-07 15:55:00,91.08,91.14,91.04,91.08,39097.0,77.5009,77.5519,77.4669,77.5009,39097.0
2018-06-08 09:30:00,91.21,91.56,91.13,91.33,26376.0,77.6115,77.9093,77.5434,77.7136,26376.0
2018-06-08 09:35:00,91.34,91.64,91.34,91.61,31531.0,77.7221,77.9774,77.7221,77.9519,31531.0
2018-06-08 09:40:00,91.61,92.0,91.53,91.72,30874.0,77.9519,78.2837,77.8838,78.0455,30874.0
2018-06-08 09:45:00,91.83,91.83,91.41,91.45,20364.0,78.1391,78.1391,77.7817,77.8157,20364.0
2018-06-08 09:50:00,91.4,91.4,91.15,91.32,4700.0,77.7732,77.7732,77.5605,77.7051,4700.0
2018-06-08 09:55:00,91.34,91.49,91.28,91.49,4300.0,77.7221,77.8498,77.6711,77.8498,4300.0
2018-06-08 10:00:00,91.49,91.65,91.44,91.58,11103.0,77.8498,77.9859,77.8072,77.9263,11103.0
2018-06-08 10:05:00,91.53,91.58,91.43,91.45,5658.0,77.8838,77.9263,77.7987,77.8157,5658.0
2018-06-08 10:10:00,91.44,91.65,91.44,91.65,6945.0,77.8072,77.9859,77.8072,77.9859,6945.0
2018-06-08 10:15:00,91.66,91.66,91.46,91.49,5694.0,77.9944,77.9944,77.8242,77.8498,5694.0
2018-06-08 10:20:00,91.52,91.58,91.46,91.57,5263.0,77.8753,77.9263,77.8242,77.9178,5263.0
2018-06-08 10:25:00,91.51,91.63,91.49,91.5,4151.0,77.8668,77.9689,77.8498,77.8583,4151.0
2018-06-08 10:30:00,91.55,91.59,91.49,91.58,4300.0,77.9008,77.9349,77.8498,77.9263,4300.0
2018-06-08 10:35:00,91.6,91.78,91.6,91.75,7886.0,77.9434,78.0965,77.9434,78.071,7886.0
2018-06-08 10:40:00,91.76,91.77,91.64,91.68,10232.0,78.0795,78.088,77.9774,78.0114,10232.0
2018-06-08 10:45:00,91.69,91.73,91.64,91.73,4214.0,78.0199,78.054,77.9774,78.054,4214.0
2018-06-08 10:50:00,91.75,91.77,91.67,91.7,19472.0,78.071,78.088,78.0029,78.0285,19472.0
2018-06-08 10:55:00,91.7,91.78,91.6,91.72,13218.0,78.0285,78.0965,77.9434,78.0455,13218.0
2018-06-08 11:00:00,91.7,91.75,91.61,91.61,27439.0,78.0285,78.071,77.9519,77.9519,27439.0
2018-06-08 11:05:00,91.68,91.71,91.6,91.65,5899.0,78.0114,78.037,77.9434,77.9859,5899.0
2018-06-08 11:10:00,91.65,91.66,91.6,91.6,11036.0,77.9859,77.9944,77.9434,77.9434,11036.0
2018-06-08 11:15:00,91.62,91.72,91.57,91.58,8472.0,77.9604,78.0455,77.9178,77.9263,8472.0
2018-06-08 11:20:00,91.59,91.65,91.51,91.51,6630.0,77.9349,77.9859,77.8668,77.8668,6630.0
2018-06-08 11:25:00,91.51,91.53,91.43,91.51,3900.0,77.8668,77.8838,77.7987,77.8668,3900.0
2018-06-08 11:30:00,91.55,91.55,91.48,91.5,2950.0,77.9008,77.9008,77.8413,77.8583,2950.0
2018-06-08 11:35:00,91.51,91.53,91.4,91.48,5803.0,77.8668,77.8838,77.7732,77.8413,5803.0
2018-06-08 11:40:00,91.47,91.57,91.47,91.56,1776.0,77.8327,77.9178,77.8327,77.9093,1776.0
2018-06-08 11:45:00,91.54,91.62,91.52,91.56,6434.0,77.8923,77.9604,77.8753,77.9093,6434.0
2018-06-08 11:50:00,91.56,91.65,91.56,91.64,5466.0,77.9093,77.9859,77.9093,77.9774,5466.0
2018-06-08 11:55:00,91.64,91.68,91.57,91.59,3572.0,77.9774,78.0114,77.9178,77.9349,3572.0
2018-06-08 12:00:00,91.62,91.66,91.57,91.66,6338.0,77.9604,77.9944,77.9178,77.9944,6338.0
2018-06-08 12:05:00,91.63,91.64,91.6,91.61,2700.0,77.9689,77.9774,77.9434,77.9519,2700.0
2018-06-08 12:10:00,91.62,91.65,91.6,91.62,3640.0,77.9604,77.9859,77.9434,77.9604,3640.0
2018-06-08 12:15:00,91.63,91.71,91.63,91.71,7459.0,77.9689,78.037,77.9689,78.037,7459.0
2018-06-08 12:20:00,91.75,91.75,91.72,91.74,3080.0,78.071,78.071,78.0455,78.0625,3080.0
2018-06-08 12:25:00,91.74,91.77,91.69,91.74,23802.0,78.0625,78.088,78.0199,78.0625,23802.0
2018-06-08 12:30:00,91.74,91.75,91.66,91.71,8870.0,78.0625,78.071,77.9944,78.037,8870.0
2018-06-08 12:35:00,91.71,91.73,91.65,91.65,3818.0,78.037,78.054,77.9859,77.9859,3818.0
2018-06-08 12:40:00,91.66,91.76,91.66,91.73,5912.0,77.9944,78.0795,77.9944,78.054,5912.0
2018-06-08 12:45:00,91.74,91.75,91.69,91.74,5651.0,78.0625,78.071,78.0199,78.0625,5651.0
2018-06-08 12:50:00,91.72,91.76,91.71,91.75,12043.0,78.0455,78.0795,78.037,78.071,12043.0
2018-06-08 12:55:00,91.74,91.74,91.66,91.69,4169.0,78.0625,78.0625,77.9944,78.0199,4169.0
2018-06-08 13:00:00,91.7,91.76,91.7,91.74,4125.0,78.0285,78.0795,78.0285,78.0625,4125.0
2018-06-08 13:05:00,91.76,91.78,91.72,91.74,1800.0,78.0795,78.0965,78.0455,78.0625,1800.0
2018-06-08 13:10:00,91.74,91.75,91.72,91.75,2500.0,78.0625,78.071,78.0455,78.071,2500.0
2018-06-08 13:15:00,91.75,91.75,91.65,91.65,5860.0,78.071,78.071,77.9859,77.9859,5860.0
2018-06-08 13:20:00,91.63,91.75,91.63,91.72,2537.0,77.9689,78.071,77.9689,78.0455,2537.0
2018-06-08 13:25:00,91.71,91.72,91.69,91.72,6423.0,78.037,78.0455,78.0199,78.0455,6423.0
2018-06-08 13:30:00,91.73,91.76,91.71,91.72,6067.0,78.054,78.0795,78.037,78.0455,6067.0
2018-06-08 13:35:00,91.73,91.75,91.71,91.74,2984.0,78.054,78.071,78.037,78.0625,2984.0
2018-06-08 13:40:00,91.75,91.76,91.65,91.66,6978.0,78.071,78.0795,77.9859,77.9944,6978.0
2018-06-08 13:45:00,91.66,91.69,91.64,91.67,5650.0,77.9944,78.0199,77.9774,78.0029,5650.0
2018-06-08 13:50:00,91.67,91.69,91.59,91.69,5859.0,78.0029,78.0199,77.9349,78.0199,5859.0
2018-06-08 13:55:00,91.69,91.74,91.64,91.73,4597.0,78.0199,78.0625,77.9774,78.054,4597.0
2018-06-08 14:00:00,91.73,91.76,91.7,91.7,4707.0,78.054,78.0795,78.0285,78.0285,4707.0
2018-06-08 14:05:00,91.67,91.7,91.62,91.63,2643.0,78.0029,78.0285,77.9604,77.9689,2643.0
2018-06-08 14:10:00,91.62,91.63,91.55,91.61,6647.0,77.9604,77.9689,77.9008,77.9519,6647.0
2018-06-08 14:15:00,91.61,91.61,91.59,91.6,700.0,77.9519,77.9519,77.9349,77.9434,700.0
2018-06-08 14:20:00,91.6,91.61,91.57,91.6,7455.0,77.9434,77.9519,77.9178,77.9434,7455.0
2018-06-08 14:25:00,91.6,91.64,91.54,91.64,21997.0,77.9434,77.9774,77.8923,77.9774,21997.0
2018-06-08 14:30:00,91.65,91.69,91.65,91.69,2001.0,77.9859,78.0199,77.9859,78.0199,2001.0
2018-06-08 14:35:00,91.7,91.7,91.65,91.67,5009.0,78.0285,78.0285,77.9859,78.0029,5009.0
2018-06-08 14:40:00,91.67,91.69,91.66,91.68,2781.0,78.0029,78.0199,77.9944,78.0114,2781.0
2018-06-08 14:45:00,91.67,91.69,91.62,91.62,3787.0,78.0029,78.0199,77.9604,77.9604,3787.0
2018-06-08 14:50:00,91.64,91.66,91.61,91.61,2655.0,77.9774,77.9944,77.9519,77.9519,2655.0
2018-06-08 14:55:00,91.61,91.68,91.59,91.66,5203.0,77.9519,78.0114,77.9349,77.9944,5203.0
2018-06-08 15:00:00,91.65,91.77,91.65,91.72,8959.0,77.9859,78.088,77.9859,78.0455,8959.0
2018-06-08 15:05:00,91.67,91.68,91.64,91.65,3432.0,78.0029,78.0114,77.9774,77.9859,3432.0
2018-06-08 15:10:00,91.63,91.73,91.63,91.7,6974.0,77.9689,78.054,77.9689,78.0285,6974.0
2018-06-08 15:15:00,91.7,91.71,91.56,91.59,7787.0,78.0285,78.037,77.9093,77.9349,7787.0
2018-06-08 15:20:00,91.59,91.65,91.58,91.61,13953.0,77.9349,77.9859,77.9263,77.9519,13953.0
2018-06-08 15:25:00,91.6,91.64,91.57,91.63,8121.0,77.9434,77.9774,77.9178,77.9689,8121.0
2018-06-08 15:30:00,91.64,91.7,91.64,91.7,6039.0,77.9774,78.0285,77.9774,78.0285,6039.0
2018-06-08 15:35:00,91.7,91.81,91.7,91.81,13153.0,78.0285,78.1221,78.0285,78.1221,13153.0
2018-06-08 15:40:00,91.81,91.85,91.78,91.81,22045.0,78.1221,78.1561,78.0965,78.1221,22045.0
2018-06-08 15:45:00,91.81,91.81,91.69,91.71,11922.0,78.1221,78.1221,78.0199,78.037,11922.0
2018-06-08 15:50:00,91.73,91.76,91.7,91.71,27193.0,78.054,78.0795,78.0285,78.037,27193.0
2018-06-08 15:55:00,91.72,91.8,91.7,91.77,47907.0,78.0455,78.1135,78.0285,78.088,47907.0
2018-06-11 09:30:00,92.0,92.05,91.84,91.9,28630.0,78.2837,78.3263,78.1476,78.1986,28630.0
2018-06-11 09:35:00,91.9,92.0,91.73,91.95,33221.0,78.1986,78.2837,78.054,78.2412,33221.0
2018-06-11 09:40:00,92.0,92.01,91.87,91.95,50383.0,78.2837,78.2922,78.1731,78.2412,50383.0
2018-06-11 09:45:00,91.95,91.98,91.6,91.7,16981.0,78.2412,78.2667,77.9434,78.0285,16981.0
2018-06-11 09:50:00,91.63,91.93,91.62,91.9,9259.0,77.9689,78.2242,77.9604,78.1986,9259.0
2018-06-11 09:55:00,91.94,92.04,91.93,91.95,8459.0,78.2327,78.3178,78.2242,78.2412,8459.0
2018-06-11 10:00:00,91.94,91.94,91.72,91.8,7489.0,78.2327,78.2327,78.0455,78.1135,7489.0
2018-06-11 10:05:00,91.84,91.9,91.7,91.75,2485.0,78.1476,78.1986,78.0285,78.071,2485.0
2018-06-11 10:10:00,91.78,91.83,91.75,91.79,1913.0,78.0965,78.1391,78.071,78.105,1913.0
2018-06-11 10:15:00,91.79,91.97,91.79,91.93,4102.0,78.105,78.2582,78.105,78.2242,4102.0
2018-06-11 10:20:00,91.92,92.04,91.91,91.96,7305.0,78.2157,78.3178,78.2071,78.2497,7305.0
2018-06-11 10:25:00,91.99,92.03,91.96,92.02,19620.0,78.2752,78.3093,78.2497,78.3007,19620.0
2018-06-11 10:30:00,92.0,92.0,91.87,91.96,9640.0,78.2837,78.2837,78.1731,78.2497,9640.0
2018-06-11 10:35:00,91.96,92.01,91.88,92.01,5330.0,78.2497,78.2922,78.1816,78.2922,5330.0
2018-06-11 10:40:00,91.98,92.0,91.89,91.91,4523.0,78.2667,78.2837,78.1901,78.2071,4523.0
2018-06-11 10:45:00,91.93,92.02,91.92,91.95,7931.0,78.2242,78.3007,78.2157,78.2412,7931.0
2018-06-11 10:50:00,91.95,92.17,91.94,92.12,39554.0,78.2412,78.4284,78.2327,78.3858,39554.0
2018-06-11 10:55:00,92.15,92.15,91.96,92.03,13630.0,78.4114,78.4114,78.2497,78.3093,13630.0
2018-06-11 11:00:00,92.03,92.05,91.96,92.02,3906.0,78.3093,78.3263,78.2497,78.3007,3906.0
2018-06-11 11:05:00,91.96,92.06,91.92,92.06,4230.0,78.2497,78.3348,78.2157,78.3348,4230.0
2018-06-11 11:10:00,92.08,92.13,92.06,92.13,2500.0,78.3518,78.3943,78.3348,78.3943,2500.0
2018-06-11 11:15:00,92.12,92.12,91.96,92.03,4142.0,78.3858,78.3858,78.2497,78.3093,4142.0
2018-06-11 11:20:00,92.05,92.08,91.97,92.01,10498.0,78.3263,78.3518,78.2582,78.2922,10498.0
2018-06-11 11:25:00,92.01,92.02,91.93,91.99,20614.0,78.2922,78.3007,78.2242,78.2752,20614.0
2018-06-11 11:30:00,92.03,92.22,91.99,92.21,5737.0,78.3093,78.4709,78.2752,78.4624,5737.0
2018-06-11 11:35:00,92.23,92.25,92.0,92.05,5755.0,78.4794,78.4965,78.2837,78.3263,5755.0
2018-06-11 11:40:00,92.08,92.12,92.0,92.04,6069.0,78.3518,78.3858,78.2837,78.3178,6069.0
2018-06-11 11:45:00,92.05,92.08,92.02,92.07,3150.0,78.3263,78.3518,78.3007,78.3433,3150.0
2018-06-11 11:50:00,92.14,92.14,92.04,92.04,8308.0,78.4029,78.4029,78.3178,78.3178,8308.0
2018-06-11 11:55:00,92.02,92.14,92.02,92.1,5370.0,78.3007,78.4029,78.3007,78.3688,5370.0
2018-06-11 12:00:00,92.12,92.23,92.11,92.18,5795.0,78.3858,78.4794,78.3773,78.4369,5795.0
2018-06-11 12:05:00,92.17,92.2,92.15,92.2,1300.0,78.4284,78.4539,78.4114,78.4539,1300.0
2018-06-11 12:10:00,92.2,92.22,92.16,92.18,2800.0,78.4539,78.4709,78.4199,78.4369,2800.0
2018-06-11 12:15:00,92.18,92.2,92.11,92.11,6731.0,78.4369,78.4539,78.3773,78.3773,6731.0
2018-06-11 12:20:00,92.13,92.16,92.08,92.09,7443.0,78.3943,78.4199,78.3518,78.3603,7443.0
2018-06-11 12:25:00,92.11,92.18,92.08,92.18,5400.0,78.3773,78.4369,78.3518,78.4369,5400.0
2018-06-11 12:30:00,92.2,92.29,92.2,92.28,6416.0,78.4539,78.5305,78.4539,78.522,6416.0
2018-06-11 12:35:00,92.27,92.36,92.27,92.35,9674.0,78.5135,78.5901,78.5135,78.5815,9674.0
2018-06-11 12:40:00,92.35,92.46,92.34,92.4,6953.0,78.5815,78.6751,78.573,78.6241,6953.0
2018-06-11 12:45:00,92.4,92.42,92.36,92.37,4322.0,78.6241,78.6411,78.5901,78.5986,4322.0
2018-06-11 12:50:00,92.35,92.4,92.35,92.38,23836.0,78.5815,78.6241,78.5815,78.6071,23836.0
2018-06-11 12:55:00,92.38,92.5,92.36,92.49,24093.0,78.6071,78.7092,78.5901,78.7007,24093.0
2018-06-11 13:00:00,92.51,92.52,92.48,92.51,8592.0,78.7177,78.7262,78.6922,78.7177,8592.0
2018-06-11 13:05:00,92.51,92.52,92.4,92.49,13664.0,78.7177,78.7262,78.6241,78.7007,13664.0
2018-06-11 13:10:00,92.51,92.51,92.4,92.45,12530.0,78.7177,78.7177,78.6241,78.6666,12530.0
2018-06-11 13:15:00,92.47,92.52,92.43,92.49,7209.0,78.6837,78.7262,78.6496,78.7007,7209.0
2018-06-11 13:20:00,92.5,92.54,92.48,92.5,20662.0,78.7092,78.7432,78.6922,78.7092,20662.0
2018-06-11 13:25:00,92.5,92.53,92.47,92.5,41550.0,78.7092,78.7347,78.6837,78.7092,41550.0
2018-06-11 13:30:00,92.5,92.53,92.48,92.49,30485.0,78.7092,78.7347,78.6922,78.7007,30485.0
2018-06-11 13:35:00,92.51,92.54,92.47,92.53,6283.0,78.7177,78.7432,78.6837,78.7347,6283.0
2018-06-11 13:40:00,92.54,92.55,92.49,92.52,1736.0,78.7432,78.7517,78.7007,78.7262,1736.0
2018-06-11 13:45:00,92.54,92.65,92.48,92.51,21600.0,78.7432,78.8368,78.6922,78.7177,21600.0
2018-06-11 13:50:00,92.5,92.58,92.42,92.58,7783.0,78.7092,78.7773,78.6411,78.7773,7783.0
2018-06-11 13:55:00,92.59,92.7,92.55,92.7,5551.0,78.7858,78.8794,78.7517,78.8794,5551.0
2018-06-11 14:00:00,92.7,92.71,92.64,92.69,5660.0,78.8794,78.8879,78.8283,78.8709,5660.0
2018-06-11 14:05:00,92.7,92.71,92.6,92.62,20047.0,78.8794,78.8879,78.7943,78.8113,20047.0
2018-06-11 14:10:00,92.64,92.7,92.6,92.7,4490.0,78.8283,78.8794,78.7943,78.8794,4490.0
2018-06-11 14:15:00,92.69,92.69,92.53,92.55,15571.0,78.8709,78.8709,78.7347,78.7517,15571.0
2018-06-11 14:20:00,92.57,92.61,92.47,92.5,13370.0,78.7687,78.8028,78.6837,78.7092,13370.0
2018-06-11 14:25:00,92.49,92.51,92.45,92.45,4576.0,78.7007,78.7177,78.6666,78.6666,4576.0
2018-06-11 14:30:00,92.45,92.51,92.39,92.39,11210.0,78.6666,78.7177,78.6156,78.6156,11210.0
2018-06-11 14:35:00,92.38,92.39,92.36,92.39,2693.0,78.6071,78.6156,78.5901,78.6156,2693.0
2018-06-11 14:40:00,92.4,92.44,92.35,92.4,15924.0,78.6241,78.6581,78.5815,78.6241,15924.0
2018-06-11 14:45:00,92.42,92.54,92.4,92.54,16892.0,78.6411,78.7432,78.6241,78.7432,16892.0
2018-06-11 14:50:00,92.56,92.56,92.53,92.56,9863.0,78.7602,78.7602,78.7347,78.7602,9863.0
2018-06-11 14:55:00,92.56,92.59,92.54,92.59,6865.0,78.7602,78.7858,78.7432,78.7858,6865.0
2018-06-11 15:00:00,92.58,92.6,92.56,92.59,36188.0,78.7773,78.7943,78.7602,78.7858,36188.0
2018-06-11 15:05:00,92.59,92.6,92.52,92.55,5406.0,78.7858,78.7943,78.7262,78.7517,5406.0
2018-06-11 15:10:00,92.56,92.71,92.56,92.7,7057.0,78.7602,78.8879,78.7602,78.8794,7057.0
2018-06-11 15:15:00,92.7,92.8,92.68,92.69,34403.0,78.8794,78.9645,78.8624,78.8709,34403.0
2018-06-11 15:20:00,92.68,92.78,92.63,92.78,10305.0,78.8624,78.9474,78.8198,78.9474,10305.0
2018-06-11 15:25:00,92.78,92.83,92.76,92.78,6658.0,78.9474,78.99,78.9304,78.9474,6658.0
2018-06-11 15:30:00,92.77,92.77,92.59,92.63,11543.0,78.9389,78.9389,78.7858,78.8198,11543.0
2018-06-11 15:35:00,92.62,92.68,92.59,92.6,19316.0,78.8113,78.8624,78.7858,78.7943,19316.0
2018-06-11 15:40:00,92.6,92.61,92.52,92.57,26165.0,78.7943,78.8028,78.7262,78.7687,26165.0
2018-06-11 15:45:00,92.56,92.63,92.52,92.63,19265.0,78.7602,78.8198,78.7262,78.8198,19265.0
2018-06-11 15:50:00,92.62,92.62,92.5,92.5,23735.0,78.8113,78.8113,78.7092,78.7092,23735.0
2018-06-11 15:55:00,92.52,92.53,92.4,92.42,52851.0,78.7262,78.7347,78.6241,78.6411,52851.0
2018-06-12 09:30:00,92.73,92.89,92.52,92.68,23975.0,78.9049,79.041,78.7262,78.8624,23975.0
2018-06-12 09:35:00,92.65,92.68,92.45,92.5,3400.0,78.8368,78.8624,78.6666,78.7092,3400.0
2018-06-12 09:40:00,92.47,92.71,92.46,92.59,5448.0,78.6837,78.8879,78.6751,78.7858,5448.0
2018-06-12 09:45:00,92.52,92.6,92.42,92.57,12171.0,78.7262,78.7943,78.6411,78.7687,12171.0
2018-06-12 09:50:00,92.57,92.63,92.38,92.39,6122.0,78.7687,78.8198,78.6071,78.6156,6122.0
2018-06-12 09:55:00,92.39,92.53,92.32,92.53,7430.0,78.6156,78.7347,78.556,78.7347,7430.0
2018-06-12 10:00:00,92.59,92.59,92.32,92.32,4474.0,78.7858,78.7858,78.556,78.556,4474.0
2018-06-12 10:05:00,92.36,92.87,92.36,92.87,2900.0,78.5901,79.024,78.5901,79.024,2900.0
2018-06-12 10:10:00,92.86,93.03,92.85,92.99,9443.0,79.0155,79.1602,79.007,79.1261,9443.0
2018-06-12 10:15:00,92.96,92.99,92.67,92.82,12974.0,79.1006,79.1261,78.8538,78.9815,12974.0
2018-06-12 10:20:00,92.81,92.84,92.68,92.68,7559.0,78.973,78.9985,78.8624,78.8624,7559.0
2018-06-12 10:25:00,92.68,92.84,92.67,92.82,6731.0,78.8624,78.9985,78.8538,78.9815,6731.0
2018-06-12 10:30:00,92.85,92.96,92.79,92.9,7209.0,79.007,79.1006,78.956,79.0496,7209.0
2018-06-12 10:35:00,92.87,93.08,92.86,92.99,8797.0,79.024,79.2027,79.0155,79.1261,8797.0
2018-06-12 10:40:00,93.01,93.05,92.93,93.03,10303.0,79.1432,79.1772,79.0751,79.1602,10303.0
2018-06-12 10:45:00,93.06,93.13,92.96,92.98,20575.0,79.1857,79.2453,79.1006,79.1176,20575.0
2018-06-12 10:50:00,92.98,93.03,92.86,92.86,4039.0,79.1176,79.1602,79.0155,79.0155,4039.0
2018-06-12 10:55:00,92.89,93.04,92.86,92.99,7092.0,79.041,79.1687,79.0155,79.1261,7092.0
2018-06-12 11:00:00,92.99,93.0,92.86,92.86,3835.0,79.1261,79.1346,79.0155,79.0155,3835.0
2018-06-12 11:05:00,92.83,92.85,92.72,92.81,7386.0,78.99,79.007,78.8964,78.973,7386.0
2018-06-12 11:10:00,92.81,92.83,92.73,92.76,4044.0,78.973,78.99,78.9049,78.9304,4044.0
2018-06-12 11:15:00,92.76,92.76,92.65,92.67,2625.0,78.9304,78.9304,78.8368,78.8538,2625.0
2018-06-12 11:20:00,92.68,92.69,92.53,92.59,5544.0,78.8624,78.8709,78.7347,78.7858,5544.0
2018-06-12 11:25:00,92.6,92.63,92.53,92.6,4400.0,78.7943,78.8198,78.7347,78.7943,4400.0
2018-06-12 11:30:00,92.63,92.7,92.57,92.65,5594.0,78.8198,78.8794,78.7687,78.8368,5594.0
2018-06-12 11:35:00,92.65,92.68,92.59,92.65,5648.0,78.8368,78.8624,78.7858,78.8368,5648.0
2018-06-12 11:40:00,92.68,92.82,92.65,92.81,4129.0,78.8624,78.9815,78.8368,78.973,4129.0
2018-06-12 11:45:00,92.8,92.88,92.74,92.88,5580.0,78.9645,79.0325,78.9134,79.0325,5580.0
2018-06-12 11:50:00,92.89,92.91,92.86,92.9,4153.0,79.041,79.0581,79.0155,79.0496,4153.0
2018-06-12 11:55:00,92.9,93.0,92.84,92.91,6854.0,79.0496,79.1346,78.9985,79.0581,6854.0
2018-06-12 12:00:00,92.94,93.25,92.94,93.05,11918.0,79.0836,79.3474,79.0836,79.1772,11918.0
2018-06-12 12:05:00,93.06,93.06,92.93,92.93,3421.0,79.1857,79.1857,79.0751,79.0751,3421.0
2018-06-12 12:10:00,92.94,93.08,92.92,93.06,10101.0,79.0836,79.2027,79.0666,79.1857,10101.0
2018-06-12 12:15:00,93.07,93.07,93.01,93.05,1500.0,79.1942,79.1942,79.1432,79.1772,1500.0
2018-06-12 12:20:00,93.06,93.1,93.05,93.07,2658.0,79.1857,79.2197,79.1772,79.1942,2658.0
2018-06-12 12:25:00,93.08,93.13,93.08,93.13,3232.0,79.2027,79.2453,79.2027,79.2453,3232.0
2018-06-12 12:30:00,93.1,93.13,93.08,93.13,2415.0,79.2197,79.2453,79.2027,79.2453,2415.0
2018-06-12 12:35:00,93.14,93.15,93.09,93.15,3144.0,79.2538,79.2623,79.2112,79.2623,3144.0
2018-06-12 12:40:00,93.17,93.22,93.17,93.19,3569.0,79.2793,79.3218,79.2793,79.2963,3569.0
2018-06-12 12:45:00,93.15,93.19,93.13,93.17,4944.0,79.2623,79.2963,79.2453,79.2793,4944.0
2018-06-12 12:50:00,93.17,93.22,93.17,93.22,1100.0,79.2793,79.3218,79.2793,79.3218,1100.0
2018-06-12 12:55:00,93.21,93.23,93.17,93.22,5435.0,79.3133,79.3304,79.2793,79.3218,5435.0
2018-06-12 13:00:00,93.22,93.22,93.18,93.18,3278.0,79.3218,79.3218,79.2878,79.2878,3278.0
2018-06-12 13:05:00,93.19,93.2,93.11,93.12,2749.0,79.2963,79.3048,79.2282,79.2368,2749.0
2018-06-12 13:10:00,93.14,93.14,93.02,93.02,4200.0,79.2538,79.2538,79.1517,79.1517,4200.0
2018-06-12 13:15:00,93.02,93.06,92.97,92.98,4700.0,79.1517,79.1857,79.1091,79.1176,4700.0
2018-06-12 13:20:00,92.97,93.04,92.97,93.04,2700.0,79.1091,79.1687,79.1091,79.1687,2700.0
2018-06-12 13:25:00,93.02,93.09,93.02,93.09,2079.0,79.1517,79.2112,79.1517,79.2112,2079.0
2018-06-12 13:30:00,93.11,93.12,93.07,93.09,2305.0,79.2282,79.2368,79.1942,79.2112,2305.0
2018-06-12 13:35:00,93.11,93.16,93.07,93.07,2376.0,79.2282,79.2708,79.1942,79.1942,2376.0
2018-06-12 13:40:00,93.1,93.15,93.08,93.09,5137.0,79.2197,79.2623,79.2027,79.2112,5137.0
2018-06-12 13:45:00,93.1,93.12,93.08,93.11,2217.0,79.2197,79.2368,79.2027,79.2282,2217.0
2018-06-12 13:50:00,93.09,93.14,93.09,93.1,3852.0,79.2112,79.2538,79.2112,79.2197,3852.0
2018-06-12 13:55:00,93.12,93.14,93.11,93.14,3623.0,79.2368,79.2538,79.2282,79.2538,3623.0
2018-06-12 14:00:00,93.13,93.14,93.1,93.11,3130.0,79.2453,79.2538,79.2197,79.2282,3130.0
2018-06-12 14:05:00,93.12,93.13,93.07,93.12,12979.0,79.2368,79.2453,79.1942,79.2368,12979.0
2018-06-12 14:10:00,93.13,93.32,93.1,93.31,13183.0,79.2453,79.4069,79.2197,79.3984,13183.0
2018-06-12 14:15:00,93.29,93.31,93.23,93.26,3810.0,79.3814,79.3984,79.3304,79.3559,3810.0
2018-06-12 14:20:00,93.22,93.28,93.22,93.26,2919.0,79.3218,79.3729,79.3218,79.3559,2919.0
2018-06-12 14:25:00,93.28,93.33,93.27,93.31,3143.0,79.3729,79.4154,79.3644,79.3984,3143.0
2018-06-12 14:30:00,93.33,93.37,93.3,93.33,7022.0,79.4154,79.4495,79.3899,79.4154,7022.0
2018-06-12 14:35:00,93.35,93.37,93.31,93.33,4194.0,79.4325,79.4495,79.3984,79.4154,4194.0
2018-06-12 14:40:00,93.34,93.39,93.32,93.37,5999.0,79.424,79.4665,79.4069,79.4495,5999.0
2018-06-12 14:45:00,93.38,93.41,93.37,93.38,2814.0,79.458,79.4835,79.4495,79.458,2814.0
2018-06-12 14:50:00,93.38,93.43,93.34,93.43,7220.0,79.458,79.5005,79.424,79.5005,7220.0
2018-06-12 14:55:00,93.42,93.43,93.4,93.4,6048.0,79.492,79.5005,79.475,79.475,6048.0
2018-06-12 15:00:00,93.41,93.41,93.37,93.37,5530.0,79.4835,79.4835,79.4495,79.4495,5530.0
2018-06-12 15:05:00,93.4,93.5,93.39,93.48,16175.0,79.475,79.5601,79.4665,79.5431,16175.0
2018-06-12 15:10:00,93.48,93.5,93.43,93.46,10964.0,79.5431,79.5601,79.5005,79.5261,10964.0
2018-06-12 15:15:00,93.44,93.47,93.43,93.44,7804.0,79.509,79.5346,79.5005,79.509,7804.0
2018-06-12 15:20:00,93.43,93.44,93.39,93.39,9486.0,79.5005,79.509,79.4665,79.4665,9486.0
2018-06-12 15:25:00,93.36,93.42,93.36,93.41,6126.0,79.441,79.492,79.441,79.4835,6126.0
2018-06-12 15:30:00,93.41,93.42,93.28,93.31,10016.0,79.4835,79.492,79.3729,79.3984,10016.0
2018-06-12 15:35:00,93.3,93.32,93.29,93.31,10270.0,79.3899,79.4069,79.3814,79.3984,10270.0
2018-06-12 15:40:00,93.31,93.33,93.26,93.26,18317.0,79.3984,79.4154,79.3559,79.3559,18317.0
2018-06-12 15:45:00,93.25,93.28,93.22,93.28,20080.0,79.3474,79.3729,79.3218,79.3729,20080.0
2018-06-12 15:50:00,93.28,93.41,93.28,93.38,30989.0,79.3729,79.4835,79.3729,79.458,30989.0
2018-06-12 15:55:00,93.37,93.42,93.37,93.37,37109.0,79.4495,79.492,79.4495,79.4495,37109.0
2018-06-13 09:30:00,91.69,92.22,90.85,90.86,149679.0,78.0199,78.4709,77.3052,77.3137,149679.0
2018-06-13 09:35:00,90.85,91.14,90.13,90.22,96384.0,77.3052,77.5519,76.6925,76.7691,96384.0
2018-06-13 09:40:00,90.17,90.86,90.16,90.54,106336.0,76.7266,77.3137,76.7181,77.0414,106336.0
2018-06-13 09:45:00,90.62,90.64,90.11,90.32,124290.0,77.1095,77.1265,76.6755,76.8542,124290.0
2018-06-13 09:50:00,90.34,90.35,90.08,90.25,67593.0,76.8712,76.8797,76.65,76.7946,67593.0
2018-06-13 09:55:00,90.25,90.31,90.02,90.12,40707.0,76.7946,76.8457,76.5989,76.684,40707.0
2018-06-13 10:00:00,90.13,90.23,89.84,89.84,67668.0,76.6925,76.7776,76.4458,76.4458,67668.0
2018-06-13 10:05:00,89.88,90.37,89.88,90.07,63549.0,76.4798,76.8967,76.4798,76.6415,63549.0
2018-06-13 10:10:00,90.11,90.47,90.07,90.36,72465.0,76.6755,76.9818,76.6415,76.8882,72465.0
2018-06-13 10:15:00,90.36,90.46,90.29,90.41,31141.0,76.8882,76.9733,76.8287,76.9308,31141.0
2018-06-13 10:20:00,90.42,90.42,90.25,90.31,42369.0,76.9393,76.9393,76.7946,76.8457,42369.0
2018-06-13 10:25:00,90.32,90.38,90.22,90.23,44266.0,76.8542,76.9053,76.7691,76.7776,44266.0
2018-06-13 10:30:00,90.24,90.24,90.06,90.09,42794.0,76.7861,76.7861,76.633,76.6585,42794.0
2018-06-13 10:35:00,90.09,90.21,90.03,90.17,30845.0,76.6585,76.7606,76.6074,76.7266,30845.0
2018-06-13 10:40:00,90.16,90.4,90.15,90.4,25110.0,76.7181,76.9223,76.7095,76.9223,25110.0
2018-06-13 10:45:00,90.41,90.45,90.31,90.43,32107.0,76.9308,76.9648,76.8457,76.9478,32107.0
2018-06-13 10:50:00,90.43,90.43,90.31,90.38,28230.0,76.9478,76.9478,76.8457,76.9053,28230.0
2018-06-13 10:55:00,90.4,90.75,90.4,90.59,67635.0,76.9223,77.2201,76.9223,77.0839,67635.0
2018-06-13 11:00:00,90.59,90.6,90.4,90.5,24097.0,77.0839,77.0925,76.9223,77.0074,24097.0
2018-06-13 11:05:00,90.54,90.69,90.5,90.69,18664.0,77.0414,77.169,77.0074,77.169,18664.0
2018-06-13 11:10:00,90.69,90.87,90.64,90.78,22826.0,77.169,77.3222,77.1265,77.2456,22826.0
2018-06-13 11:15:00,90.8,90.85,90.64,90.78,15051.0,77.2626,77.3052,77.1265,77.2456,15051.0
2018-06-13 11:20:00,90.72,90.74,90.66,90.74,37374.0,77.1946,77.2116,77.1435,77.2116,37374.0
2018-06-13 11:25:00,90.75,90.79,90.63,90.67,17249.0,77.2201,77.2541,77.118,77.152,17249.0
2018-06-13 11:30:00,90.65,90.75,90.63,90.74,21823.0,77.135,77.2201,77.118,77.2116,21823.0
2018-06-13 11:35:00,90.74,90.8,90.74,90.76,21784.0,77.2116,77.2626,77.2116,77.2286,21784.0
2018-06-13 11:40:00,90.77,90.81,90.74,90.8,15500.0,77.2371,77.2711,77.2116,77.2626,15500.0
2018-06-13 11:45:00,90.81,90.89,90.75,90.81,24091.0,77.2711,77.3392,77.2201,77.2711,24091.0
2018-06-13 11:50:00,90.8,90.83,90.77,90.81,14908.0,77.2626,77.2882,77.2371,77.2711,14908.0
2018-06-13 11:55:00,90.83,90.88,90.82,90.87,15944.0,77.2882,77.3307,77.2797,77.3222,15944.0
2018-06-13 12:00:00,90.87,90.93,90.83,90.89,9035.0,77.3222,77.3733,77.2882,77.3392,9035.0
2018-06-13 12:05:00,90.9,91.0,90.9,91.0,6402.0,77.3477,77.4328,77.3477,77.4328,6402.0
2018-06-13 12:10:00,90.97,91.23,90.95,91.23,17984.0,77.4073,77.6285,77.3903,77.6285,17984.0
2018-06-13 12:15:00,91.23,91.34,91.2,91.34,7490.0,77.6285,77.7221,77.603,77.7221,7490.0
2018-06-13 12:20:00,91.35,91.44,91.27,91.27,14966.0,77.7306,77.8072,77.6626,77.6626,14966.0
2018-06-13 12:25:00,91.26,91.33,91.24,91.33,7350.0,77.6541,77.7136,77.637,77.7136,7350.0
2018-06-13 12:30:00,91.36,91.48,91.3,91.47,12196.0,77.7391,77.8413,77.6881,77.8327,12196.0
2018-06-13 12:35:00,91.48,91.59,91.47,91.56,11008.0,77.8413,77.9349,77.8327,77.9093,11008.0
2018-06-13 12:40:00,91.56,91.7,91.54,91.59,17111.0,77.9093,78.0285,77.8923,77.9349,17111.0
2018-06-13 12:45:00,91.6,91.69,91.59,91.61,11461.0,77.9434,78.0199,77.9349,77.9519,11461.0
2018-06-13 12:50:00,91.61,91.67,91.58,91.61,9808.0,77.9519,78.0029,77.9263,77.9519,9808.0
2018-06-13 12:55:00,91.65,91.66,91.6,91.61,6837.0,77.9859,77.9944,77.9434,77.9519,6837.0
2018-06-13 13:00:00,91.6,91.72,91.57,91.7,15500.0,77.9434,78.0455,77.9178,78.0285,15500.0
2018-06-13 13:05:00,91.71,91.91,91.71,91.88,27515.0,78.037,78.2071,78.037,78.1816,27515.0
2018-06-13 13:10:00,91.9,91.91,91.77,91.78,10915.0,78.1986,78.2071,78.088,78.0965,10915.0
2018-06-13 13:15:00,91.79,91.9,91.78,91.84,11136.0,78.105,78.1986,78.0965,78.1476,11136.0
2018-06-13 13:20:00,91.84,91.88,91.73,91.88,17882.0,78.1476,78.1816,78.054,78.1816,17882.0
2018-06-13 13:25:00,91.89,91.91,91.85,91.87,6818.0,78.1901,78.2071,78.1561,78.1731,6818.0
2018-06-13 13:30:00,91.85,91.92,91.84,91.87,11214.0,78.1561,78.2157,78.1476,78.1731,11214.0
2018-06-13 13:35:00,91.85,91.88,91.83,91.84,15322.0,78.1561,78.1816,78.1391,78.1476,15322.0
2018-06-13 13:40:00,91.83,91.96,91.83,91.92,9874.0,78.1391,78.2497,78.1391,78.2157,9874.0
2018-06-13 13:45:00,91.91,91.98,91.88,91.96,9252.0,78.2071,78.2667,78.1816,78.2497,9252.0
2018-06-13 13:50:00,91.96,92.11,91.96,92.09,21747.0,78.2497,78.3773,78.2497,78.3603,21747.0
2018-06-13 13:55:00,92.11,92.17,92.06,92.07,23174.0,78.3773,78.4284,78.3348,78.3433,23174.0
2018-06-13 14:00:00,92.05,92.05,91.52,91.63,26869.0,78.3263,78.3263,77.8753,77.9689,26869.0
2018-06-13 14:05:00,91.52,91.55,91.34,91.39,16712.0,77.8753,77.9008,77.7221,77.7647,16712.0
2018-06-13 14:10:00,91.38,91.42,91.24,91.41,20840.0,77.7562,77.7902,77.637,77.7817,20840.0
2018-06-13 14:15:00,91.38,91.42,91.32,91.36,13736.0,77.7562,77.7902,77.7051,77.7391,13736.0
2018-06-13 14:20:00,91.36,91.39,91.27,91.28,15684.0,77.7391,77.7647,77.6626,77.6711,15684.0
2018-06-13 14:25:00,91.29,91.34,91.19,91.23,14721.0,77.6796,77.7221,77.5945,77.6285,14721.0
2018-06-13 14:30:00,91.22,91.28,91.14,91.25,20101.0,77.62,77.6711,77.5519,77.6455,20101.0
2018-06-13 14:35:00,91.23,91.25,91.16,91.21,14647.0,77.6285,77.6455,77.569,77.6115,14647.0
2018-06-13 14:40:00,91.21,91.28,91.2,91.24,17785.0,77.6115,77.6711,77.603,77.637,17785.0
2018-06-13 14:45:00,91.23,91.29,91.14,91.2,106348.0,77.6285,77.6796,77.5519,77.603,106348.0
2018-06-13 14:50:00,91.2,91.22,91.02,91.04,23463.0,77.603,77.62,77.4498,77.4669,23463.0
2018-06-13 14:55:00,91.02,91.11,91.02,91.1,19986.0,77.4498,77.5264,77.4498,77.5179,19986.0
2018-06-13 15:00:00,91.09,91.38,91.09,91.36,23772.0,77.5094,77.7562,77.5094,77.7391,23772.0
2018-06-13 15:05:00,91.37,91.41,91.31,91.35,14505.0,77.7477,77.7817,77.6966,77.7306,14505.0
2018-06-13 15:10:00,91.34,91.43,91.34,91.37,9469.0,77.7221,77.7987,77.7221,77.7477,9469.0
2018-06-13 15:15:00,91.37,91.38,91.21,91.24,65738.0,77.7477,77.7562,77.6115,77.637,65738.0
2018-06-13 15:20:00,91.23,91.35,91.19,91.2,57513.0,77.6285,77.7306,77.5945,77.603,57513.0
2018-06-13 15:25:00,91.2,91.21,91.06,91.09,29267.0,77.603,77.6115,77.4839,77.5094,29267.0
2018-06-13 15:30:00,91.1,91.25,91.1,91.2,25509.0,77.5179,77.6455,77.5179,77.603,25509.0
2018-06-13 15:35:00,91.2,91.33,91.2,91.3,19826.0,77.603,77.7136,77.603,77.6881,19826.0
2018-06-13 15:40:00,91.31,91.31,91.16,91.22,36798.0,77.6966,77.6966,77.569,77.62,36798.0
2018-06-13 15:45:00,91.21,91.22,91.17,91.22,32309.0,77.6115,77.62,77.5775,77.62,32309.0
2018-06-13 15:50:00,91.21,91.38,91.19,91.36,42971.0,77.6115,77.7562,77.5945,77.7391,42971.0
2018-06-13 15:55:00,91.35,91.4,91.21,91.23,98516.0,77.7306,77.7732,77.6115,77.6285,98516.0
2018-06-14 09:30:00,91.55,91.7,91.19,91.35,26640.0,77.9008,78.0285,77.5945,77.7306,26640.0
2018-06-14 09:35:00,91.27,91.46,91.22,91.37,5500.0,77.6626,77.8242,77.62,77.7477,5500.0
2018-06-14 09:40:00,91.41,91.74,91.4,91.66,3504.0,77.7817,78.0625,77.7732,77.9944,3504.0
2018-06-14 09:45:00,91.6,91.72,91.46,91.61,23216.0,77.9434,78.0455,77.8242,77.9519,23216.0
2018-06-14 09:50:00,91.58,91.73,91.57,91.61,21908.0,77.9263,78.054,77.9178,77.9519,21908.0
2018-06-14 09:55:00,91.62,91.75,91.53,91.55,12976.0,77.9604,78.071,77.8838,77.9008,12976.0
2018-06-14 10:00:00,91.58,91.74,91.55,91.73,13927.0,77.9263,78.0625,77.9008,78.054,13927.0
2018-06-14 10:05:00,91.76,91.81,91.55,91.55,23953.0,78.0795,78.1221,77.9008,77.9008,23953.0
2018-06-14 10:10:00,91.56,91.61,91.33,91.36,13197.0,77.9093,77.9519,77.7136,77.7391,13197.0
2018-06-14 10:15:00,91.37,91.44,91.31,91.35,8478.0,77.7477,77.8072,77.6966,77.7306,8478.0
2018-06-14 10:20:00,91.37,91.42,91.33,91.37,7113.0,77.7477,77.7902,77.7136,77.7477,7113.0
2018-06-14 10:25:00,91.37,91.47,91.3,91.3,12331.0,77.7477,77.8327,77.6881,77.6881,12331.0
2018-06-14 10:30:00,91.32,91.44,91.29,91.4,9749.0,77.7051,77.8072,77.6796,77.7732,9749.0
2018-06-14 10:35:00,91.42,91.5,91.33,91.38,11980.0,77.7902,77.8583,77.7136,77.7562,11980.0
2018-06-14 10:40:00,91.35,91.49,91.34,91.41,7074.0,77.7306,77.8498,77.7221,77.7817,7074.0
2018-06-14 10:45:00,91.43,91.58,91.42,91.57,7421.0,77.7987,77.9263,77.7902,77.9178,7421.0
2018-06-14 10:50:00,91.56,91.72,91.54,91.72,27099.0,77.9093,78.0455,77.8923,78.0455,27099.0
2018-06-14 10:55:00,91.72,91.82,91.7,91.8,10874.0,78.0455,78.1306,78.0285,78.1135,10874.0
2018-06-14 11:00:00,91.78,91.8,91.6,91.63,14395.0,78.0965,78.1135,77.9434,77.9689,14395.0
2018-06-14 11:05:00,91.6,91.75,91.45,91.69,19890.0,77.9434,78.071,77.8157,78.0199,19890.0
2018-06-14 11:10:00,91.67,91.68,91.54,91.68,11813.0,78.0029,78.0114,77.8923,78.0114,11813.0
2018-06-14 11:15:00,91.7,91.77,91.65,91.72,8422.0,78.0285,78.088,77.9859,78.0455,8422.0
2018-06-14 11:20:00,91.75,91.95,91.75,91.87,8397.0,78.071,78.2412,78.071,78.1731,8397.0
2018-06-14 11:25:00,91.9,91.9,91.79,91.86,7883.0,78.1986,78.1986,78.105,78.1646,7883.0
2018-06-14 11:30:00,91.86,91.87,91.79,91.81,6630.0,78.1646,78.1731,78.105,78.1221,6630.0
2018-06-14 11:35:00,91.81,91.89,91.81,91.88,7994.0,78.1221,78.1901,78.1221,78.1816,7994.0
2018-06-14 11:40:00,91.88,92.03,91.87,91.99,16378.0,78.1816,78.3093,78.1731,78.2752,16378.0
2018-06-14 11:45:00,92.01,92.07,91.97,92.07,12042.0,78.2922,78.3433,78.2582,78.3433,12042.0
2018-06-14 11:50:00,92.05,92.06,91.99,92.06,6706.0,78.3263,78.3348,78.2752,78.3348,6706.0
2018-06-14 11:55:00,92.07,92.17,92.07,92.11,11015.0,78.3433,78.4284,78.3433,78.3773,11015.0
2018-06-14 12:00:00,92.09,92.19,92.08,92.19,7522.0,78.3603,78.4454,78.3518,78.4454,7522.0
2018-06-14 12:05:00,92.19,92.24,92.15,92.2,8564.0,78.4454,78.4879,78.4114,78.4539,8564.0
2018-06-14 12:10:00,92.21,92.27,92.19,92.2,4591.0,78.4624,78.5135,78.4454,78.4539,4591.0
2018-06-14 12:15:00,92.21,92.27,92.21,92.25,6651.0,78.4624,78.5135,78.4624,78.4965,6651.0
2018-06-14 12:20:00,92.26,92.3,92.24,92.29,5341.0,78.505,78.539,78.4879,78.5305,5341.0
2018-06-14 12:25:00,92.29,92.29,92.2,92.2,9328.0,78.5305,78.5305,78.4539,78.4539,9328.0
2018-06-14 12:30:00,92.2,92.22,92.18,92.2,9831.0,78.4539,78.4709,78.4369,78.4539,9831.0
2018-06-14 12:35:00,92.19,92.19,92.09,92.09,8310.0,78.4454,78.4454,78.3603,78.3603,8310.0
2018-06-14 12:40:00,92.09,92.16,92.07,92.16,6655.0,78.3603,78.4199,78.3433,78.4199,6655.0
2018-06-14 12:45:00,92.16,92.21,92.14,92.17,7667.0,78.4199,78.4624,78.4029,78.4284,7667.0
2018-06-14 12:50:00,92.2,92.23,92.17,92.17,4238.0,78.4539,78.4794,78.4284,78.4284,4238.0
2018-06-14 12:55:00,92.17,92.17,92.07,92.09,7469.0,78.4284,78.4284,78.3433,78.3603,7469.0
2018-06-14 13:00:00,92.09,92.09,92.02,92.07,11729.0,78.3603,78.3603,78.3007,78.3433,11729.0
2018-06-14 13:05:00,92.07,92.21,92.07,92.2,6915.0,78.3433,78.4624,78.3433,78.4539,6915.0
2018-06-14 13:10:00,92.22,92.26,92.21,92.23,4317.0,78.4709,78.505,78.4624,78.4794,4317.0
2018-06-14 13:15:00,92.25,92.27,92.2,92.2,7690.0,78.4965,78.5135,78.4539,78.4539,7690.0
2018-06-14 13:20:00,92.21,92.25,92.21,92.25,4319.0,78.4624,78.4965,78.4624,78.4965,4319.0
2018-06-14 13:25:00,92.25,92.29,92.24,92.27,8150.0,78.4965,78.5305,78.4879,78.5135,8150.0
2018-06-14 13:30:00,92.29,92.3,92.16,92.17,9053.0,78.5305,78.539,78.4199,78.4284,9053.0
2018-06-14 13:35:00,92.17,92.2,92.15,92.2,9917.0,78.4284,78.4539,78.4114,78.4539,9917.0
2018-06-14 13:40:00,92.2,92.26,92.19,92.24,14437.0,78.4539,78.505,78.4454,78.4879,14437.0
2018-06-14 13:45:00,92.23,92.23,91.96,91.96,8257.0,78.4794,78.4794,78.2497,78.2497,8257.0
2018-06-14 13:50:00,91.96,92.07,91.96,92.06,6816.0,78.2497,78.3433,78.2497,78.3348,6816.0
2018-06-14 13:55:00,92.07,92.12,92.03,92.05,5962.0,78.3433,78.3858,78.3093,78.3263,5962.0
2018-06-14 14:00:00,92.06,92.11,91.94,92.0,7623.0,78.3348,78.3773,78.2327,78.2837,7623.0
2018-06-14 14:05:00,91.97,92.04,91.97,92.03,5442.0,78.2582,78.3178,78.2582,78.3093,5442.0
2018-06-14 14:10:00,92.03,92.09,92.01,92.01,6331.0,78.3093,78.3603,78.2922,78.2922,6331.0
2018-06-14 14:15:00,92.03,92.04,91.95,92.03,9093.0,78.3093,78.3178,78.2412,78.3093,9093.0
2018-06-14 14:20:00,92.0,92.0,91.94,92.0,3876.0,78.2837,78.2837,78.2327,78.2837,3876.0
2018-06-14 14:25:00,92.01,92.01,91.93,91.97,5825.0,78.2922,78.2922,78.2242,78.2582,5825.0
2018-06-14 14:30:00,91.98,92.05,91.98,92.0,6202.0,78.2667,78.3263,78.2667,78.2837,6202.0
2018-06-14 14:35:00,92.0,92.01,91.96,92.01,7560.0,78.2837,78.2922,78.2497,78.2922,7560.0
2018-06-14 14:40:00,92.01,92.12,92.0,92.05,8279.0,78.2922,78.3858,78.2837,78.3263,8279.0
2018-06-14 14:45:00,92.06,92.11,92.05,92.11,5557.0,78.3348,78.3773,78.3263,78.3773,5557.0
2018-06-14 14:50:00,92.14,92.2,92.14,92.17,5779.0,78.4029,78.4539,78.4029,78.4284,5779.0
2018-06-14 14:55:00,92.18,92.25,92.18,92.25,6843.0,78.4369,78.4965,78.4369,78.4965,6843.0
2018-06-14 15:00:00,92.26,92.28,92.21,92.24,7306.0,78.505,78.522,78.4624,78.4879,7306.0
2018-06-14 15:05:00,92.24,92.24,92.15,92.16,9350.0,78.4879,78.4879,78.4114,78.4199,9350.0
2018-06-14 15:10:00,92.16,92.16,92.09,92.09,7115.0,78.4199,78.4199,78.3603,78.3603,7115.0
2018-06-14 15:15:00,92.1,92.11,92.04,92.09,10242.0,78.3688,78.3773,78.3178,78.3603,10242.0
2018-06-14 15:20:00,92.08,92.24,92.07,92.21,7031.0,78.3518,78.4879,78.3433,78.4624,7031.0
2018-06-14 15:25:00,92.21,92.23,92.17,92.19,6661.0,78.4624,78.4794,78.4284,78.4454,6661.0
2018-06-14 15:30:00,92.2,92.27,92.2,92.27,12988.0,78.4539,78.5135,78.4539,78.5135,12988.0
2018-06-14 15:35:00,92.28,92.28,92.17,92.23,9950.0,78.522,78.522,78.4284,78.4794,9950.0
2018-06-14 15:40:00,92.23,92.25,92.21,92.21,12637.0,78.4794,78.4965,78.4624,78.4624,12637.0
2018-06-14 15:45:00,92.2,92.21,92.15,92.2,25497.0,78.4539,78.4624,78.4114,78.4539,25497.0
2018-06-14 15:50:00,92.2,92.23,92.18,92.2,33900.0,78.4539,78.4794,78.4369,78.4539,33900.0
2018-06-14 15:55:00,92.19,92.21,92.08,92.15,105690.0,78.4454,78.4624,78.3518,78.4114,105690.0
2018-06-15 09:30:00,91.9,92.38,91.88,92.24,188891.0,78.1986,78.6071,78.1816,78.4879,188891.0
2018-06-15 09:35:00,92.29,92.5,91.95,92.06,23550.0,78.5305,78.7092,78.2412,78.3348,23550.0
2018-06-15 09:40:00,92.04,92.11,91.8,91.84,12159.0,78.3178,78.3773,78.1135,78.1476,12159.0
2018-06-15 09:45:00,91.93,92.32,91.88,92.32,20777.0,78.2242,78.556,78.1816,78.556,20777.0
2018-06-15 09:50:00,92.32,92.72,92.28,92.68,10969.0,78.556,78.8964,78.522,78.8624,10969.0
2018-06-15 09:55:00,92.69,92.7,92.56,92.67,6706.0,78.8709,78.8794,78.7602,78.8538,6706.0
2018-06-15 10:00:00,92.74,92.9,92.63,92.76,15319.0,78.9134,79.0496,78.8198,78.9304,15319.0
2018-06-15 10:05:00,92.78,92.95,92.75,92.93,14598.0,78.9474,79.0921,78.9219,79.0751,14598.0
2018-06-15 10:10:00,92.95,93.07,92.9,92.94,19214.0,79.0921,79.1942,79.0496,79.0836,19214.0
2018-06-15 10:15:00,92.95,93.01,92.89,92.96,10862.0,79.0921,79.1432,79.041,79.1006,10862.0
2018-06-15 10:20:00,92.93,93.0,92.87,92.89,55347.0,79.0751,79.1346,79.024,79.041,55347.0
2018-06-15 10:25:00,92.93,93.13,92.92,93.07,14635.0,79.0751,79.2453,79.0666,79.1942,14635.0
2018-06-15 10:30:00,93.06,93.1,92.95,92.95,13506.0,79.1857,79.2197,79.0921,79.0921,13506.0
2018-06-15 10:35:00,92.94,92.95,92.8,92.88,14895.0,79.0836,79.0921,78.9645,79.0325,14895.0
2018-06-15 10:40:00,92.9,93.28,92.88,93.18,34128.0,79.0496,79.3729,79.0325,79.2878,34128.0
2018-06-15 10:45:00,93.18,93.31,93.12,93.19,37709.0,79.2878,79.3984,79.2368,79.2963,37709.0
2018-06-15 10:50:00,93.17,93.32,93.15,93.23,11801.0,79.2793,79.4069,79.2623,79.3304,11801.0
2018-06-15 10:55:00,93.25,93.27,93.12,93.17,9370.0,79.3474,79.3644,79.2368,79.2793,9370.0
2018-06-15 11:00:00,93.19,93.3,93.19,93.26,9630.0,79.2963,79.3899,79.2963,79.3559,9630.0
2018-06-15 11:05:00,93.27,93.39,93.27,93.37,8899.0,79.3644,79.4665,79.3644,79.4495,8899.0
2018-06-15 11:10:00,93.37,93.43,93.26,93.32,11838.0,79.4495,79.5005,79.3559,79.4069,11838.0
2018-06-15 11:15:00,93.32,93.36,93.28,93.3,7510.0,79.4069,79.441,79.3729,79.3899,7510.0
2018-06-15 11:20:00,93.31,93.37,93.28,93.28,6803.0,79.3984,79.4495,79.3729,79.3729,6803.0
2018-06-15 11:25:00,93.27,93.29,93.15,93.17,9006.0,79.3644,79.3814,79.2623,79.2793,9006.0
2018-06-15 11:30:00,93.17,93.34,93.15,93.34,11200.0,79.2793,79.424,79.2623,79.424,11200.0
2018-06-15 11:35:00,93.36,93.4,93.31,93.31,8129.0,79.441,79.475,79.3984,79.3984,8129.0
2018-06-15 11:40:00,93.33,93.34,93.26,93.33,23043.0,79.4154,79.424,79.3559,79.4154,23043.0
2018-06-15 11:45:00,93.35,93.41,93.29,93.3,12114.0,79.4325,79.4835,79.3814,79.3899,12114.0
2018-06-15 11:50:00,93.28,93.31,93.2,93.26,10793.0,79.3729,79.3984,79.3048,79.3559,10793.0
2018-06-15 11:55:00,93.28,93.48,93.25,93.48,96941.0,79.3729,79.5431,79.3474,79.5431,96941.0
2018-06-15 12:00:00,93.45,93.47,93.29,93.29,13749.0,79.5176,79.5346,79.3814,79.3814,13749.0
2018-06-15 12:05:00,93.29,93.31,93.2,93.26,48007.0,79.3814,79.3984,79.3048,79.3559,48007.0
2018-06-15 12:10:00,93.25,93.25,93.11,93.13,9478.0,79.3474,79.3474,79.2282,79.2453,9478.0
2018-06-15 12:15:00,93.16,93.23,93.14,93.23,21009.0,79.2708,79.3304,79.2538,79.3304,21009.0
2018-06-15 12:20:00,93.23,93.23,93.16,93.18,4145.0,79.3304,79.3304,79.2708,79.2878,4145.0
2018-06-15 12:25:00,93.14,93.24,93.14,93.24,4640.0,79.2538,79.3389,79.2538,79.3389,4640.0
2018-06-15 12:30:00,93.23,93.23,93.17,93.18,4354.0,79.3304,79.3304,79.2793,79.2878,4354.0
2018-06-15 12:35:00,93.19,93.23,93.17,93.17,2634.0,79.2963,79.3304,79.2793,79.2793,2634.0
2018-06-15 12:40:00,93.19,93.19,93.08,93.09,3896.0,79.2963,79.2963,79.2027,79.2112,3896.0
2018-06-15 12:45:00,93.08,93.1,93.06,93.1,2217.0,79.2027,79.2197,79.1857,79.2197,2217.0
2018-06-15 12:50:00,93.07,93.1,93.03,93.05,6740.0,79.1942,79.2197,79.1602,79.1772,6740.0
2018-06-15 12:55:00,93.05,93.13,93.05,93.09,3700.0,79.1772,79.2453,79.1772,79.2112,3700.0
2018-06-15 13:00:00,93.1,93.1,93.02,93.07,3619.0,79.2197,79.2197,79.1517,79.1942,3619.0
2018-06-15 13:05:00,93.08,93.08,93.05,93.07,1940.0,79.2027,79.2027,79.1772,79.1942,1940.0
2018-06-15 13:10:00,93.08,93.1,93.08,93.09,1666.0,79.2027,79.2197,79.2027,79.2112,1666.0
2018-06-15 13:15:00,93.1,93.21,93.1,93.19,3901.0,79.2197,79.3133,79.2197,79.2963,3901.0
2018-06-15 13:20:00,93.21,93.25,93.2,93.21,3287.0,79.3133,79.3474,79.3048,79.3133,3287.0
2018-06-15 13:25:00,93.21,93.29,93.21,93.29,3153.0,79.3133,79.3814,79.3133,79.3814,3153.0
2018-06-15 13:30:00,93.28,93.33,93.27,93.32,8540.0,79.3729,79.4154,79.3644,79.4069,8540.0
2018-06-15 13:35:00,93.31,93.31,93.24,93.28,2936.0,79.3984,79.3984,79.3389,79.3729,2936.0
2018-06-15 13:40:00,93.29,93.3,93.2,93.23,5450.0,79.3814,79.3899,79.3048,79.3304,5450.0
2018-06-15 13:45:00,93.23,93.27,93.2,93.24,5856.0,79.3304,79.3644,79.3048,79.3389,5856.0
2018-06-15 13:50:00,93.23,93.26,93.17,93.21,19649.0,79.3304,79.3559,79.2793,79.3133,19649.0
2018-06-15 13:55:00,93.21,93.27,93.21,93.22,5924.0,79.3133,79.3644,79.3133,79.3218,5924.0
2018-06-15 14:00:00,93.23,93.27,93.23,93.26,3475.0,79.3304,79.3644,79.3304,79.3559,3475.0
2018-06-15 14:05:00,93.27,93.37,93.27,93.36,5863.0,79.3644,79.4495,79.3644,79.441,5863.0
2018-06-15 14:10:00,93.35,93.35,93.31,93.34,2114.0,79.4325,79.4325,79.3984,79.424,2114.0
2018-06-15 14:15:00,93.34,93.35,93.26,93.3,13235.0,79.424,79.4325,79.3559,79.3899,13235.0
2018-06-15 14:20:00,93.31,93.41,93.31,93.36,13175.0,79.3984,79.4835,79.3984,79.441,13175.0
2018-06-15 14:25:00,93.35,93.41,93.3,93.39,5567.0,79.4325,79.4835,79.3899,79.4665,5567.0
2018-06-15 14:30:00,93.4,93.42,93.36,93.4,3847.0,79.475,79.492,79.441,79.475,3847.0
2018-06-15 14:35:00,93.39,93.41,93.38,93.38,5834.0,79.4665,79.4835,79.458,79.458,5834.0
2018-06-15 14:40:00,93.39,93.4,93.38,93.38,7050.0,79.4665,79.475,79.458,79.458,7050.0
2018-06-15 14:45:00,93.38,93.45,93.37,93.38,15208.0,79.458,79.5176,79.4495,79.458,15208.0
2018-06-15 14:50:00,93.37,93.43,93.37,93.41,6879.0,79.4495,79.5005,79.4495,79.4835,6879.0
2018-06-15 14:55:00,93.39,93.41,93.39,93.41,4000.0,79.4665,79.4835,79.4665,79.4835,4000.0
2018-06-15 15:00:00,93.39,93.39,93.34,93.38,8550.0,79.4665,79.4665,79.424,79.458,8550.0
2018-06-15 15:05:00,93.37,93.46,93.37,93.46,15810.0,79.4495,79.5261,79.4495,79.5261,15810.0
2018-06-15 15:10:00,93.44,93.45,93.41,93.41,6174.0,79.509,79.5176,79.4835,79.4835,6174.0
2018-06-15 15:15:00,93.41,93.41,93.3,93.31,11781.0,79.4835,79.4835,79.3899,79.3984,11781.0
2018-06-15 15:20:00,93.32,93.45,93.32,93.45,8449.0,79.4069,79.5176,79.4069,79.5176,8449.0
2018-06-15 15:25:00,93.45,93.61,93.44,93.53,27112.0,79.5176,79.6537,79.509,79.5856,27112.0
2018-06-15 15:30:00,93.53,93.65,93.52,93.63,35233.0,79.5856,79.6877,79.5771,79.6707,35233.0
2018-06-15 15:35:00,93.63,93.77,93.59,93.75,16845.0,79.6707,79.7898,79.6367,79.7728,16845.0
2018-06-15 15:40:00,93.74,93.86,93.71,93.86,23097.0,79.7643,79.8664,79.7388,79.8664,23097.0
2018-06-15 15:45:00,93.89,93.96,93.82,93.93,42060.0,79.892,79.9515,79.8324,79.926,42060.0
2018-06-15 15:50:00,93.94,93.95,93.72,93.74,35751.0,79.9345,79.943,79.7473,79.7643,35751.0
2018-06-15 15:55:00,93.78,94.0,93.78,93.98,170598.0,79.7984,79.9856,79.7984,79.9685,170598.0
2018-06-18 09:30:00,93.09,93.96,93.09,93.7,38429.0,79.2112,79.9515,79.2112,79.7303,38429.0
2018-06-18 09:35:00,93.78,93.84,93.36,93.45,32755.0,79.7984,79.8494,79.441,79.5176,32755.0
2018-06-18 09:40:00,93.45,93.51,93.05,93.14,25554.0,79.5176,79.5686,79.1772,79.2538,25554.0
2018-06-18 09:45:00,93.12,93.16,92.94,93.15,15753.0,79.2368,79.2708,79.0836,79.2623,15753.0
2018-06-18 09:50:00,93.12,93.14,92.88,92.93,16962.0,79.2368,79.2538,79.0325,79.0751,16962.0
2018-06-18 09:55:00,92.94,93.15,92.92,93.12,7897.0,79.0836,79.2623,79.0666,79.2368,7897.0
2018-06-18 10:00:00,93.14,93.17,92.98,93.01,15368.0,79.2538,79.2793,79.1176,79.1432,15368.0
2018-06-18 10:05:00,93.01,93.01,92.65,92.68,8739.0,79.1432,79.1432,78.8368,78.8624,8739.0
2018-06-18 10:10:00,92.67,92.68,92.58,92.63,12702.0,78.8538,78.8624,78.7773,78.8198,12702.0
2018-06-18 10:15:00,92.6,92.63,92.47,92.62,11911.0,78.7943,78.8198,78.6837,78.8113,11911.0
2018-06-18 10:20:00,92.64,92.78,92.63,92.75,6770.0,78.8283,78.9474,78.8198,78.9219,6770.0
2018-06-18 10:25:00,92.74,92.79,92.59,92.67,6240.0,78.9134,78.956,78.7858,78.8538,6240.0
2018-06-18 10:30:00,92.68,92.68,92.39,92.41,8733.0,78.8624,78.8624,78.6156,78.6326,8733.0
2018-06-18 10:35:00,92.42,92.64,92.42,92.59,11495.0,78.6411,78.8283,78.6411,78.7858,11495.0
2018-06-18 10:40:00,92.62,92.62,92.43,92.44,9556.0,78.8113,78.8113,78.6496,78.6581,9556.0
2018-06-18 10:45:00,92.44,92.56,92.43,92.48,14228.0,78.6581,78.7602,78.6496,78.6922,14228.0
2018-06-18 10:50:00,92.48,92.48,92.23,92.24,26089.0,78.6922,78.6922,78.4794,78.4879,26089.0
2018-06-18 10:55:00,92.24,92.37,92.2,92.31,9923.0,78.4879,78.5986,78.4539,78.5475,9923.0
2018-06-18 11:00:00,92.32,92.32,92.16,92.21,14995.0,78.556,78.556,78.4199,78.4624,14995.0
2018-06-18 11:05:00,92.23,92.34,92.18,92.34,6600.0,78.4794,78.573,78.4369,78.573,6600.0
2018-06-18 11:10:00,92.36,92.36,92.06,92.16,7994.0,78.5901,78.5901,78.3348,78.4199,7994.0
2018-06-18 11:15:00,92.15,92.17,92.01,92.06,9302.0,78.4114,78.4284,78.2922,78.3348,9302.0
2018-06-18 11:20:00,92.07,92.1,91.98,92.02,17289.0,78.3433,78.3688,78.2667,78.3007,17289.0
2018-06-18 11:25:00,92.03,92.11,92.01,92.08,29241.0,78.3093,78.3773,78.2922,78.3518,29241.0
2018-06-18 11:30:00,92.06,92.11,92.02,92.09,12290.0,78.3348,78.3773,78.3007,78.3603,12290.0
2018-06-18 11:35:00,92.1,92.14,91.95,92.11,25144.0,78.3688,78.4029,78.2412,78.3773,25144.0
2018-06-18 11:40:00,92.09,92.11,91.99,92.09,11070.0,78.3603,78.3773,78.2752,78.3603,11070.0
2018-06-18 11:45:00,92.08,92.1,91.93,91.93,8357.0,78.3518,78.3688,78.2242,78.2242,8357.0
2018-06-18 11:50:00,91.94,92.13,91.9,92.12,29069.0,78.2327,78.3943,78.1986,78.3858,29069.0
2018-06-18 11:55:00,92.11,92.13,91.99,92.02,10003.0,78.3773,78.3943,78.2752,78.3007,10003.0
2018-06-18 12:00:00,92.03,92.03,91.81,91.82,10534.0,78.3093,78.3093,78.1221,78.1306,10534.0
2018-06-18 12:05:00,91.81,91.85,91.77,91.8,13919.0,78.1221,78.1561,78.088,78.1135,13919.0
2018-06-18 12:10:00,91.8,91.81,91.69,91.72,6040.0,78.1135,78.1221,78.0199,78.0455,6040.0
2018-06-18 12:15:00,91.73,91.79,91.69,91.72,7219.0,78.054,78.105,78.0199,78.0455,7219.0
2018-06-18 12:20:00,91.71,91.71,91.67,91.7,5500.0,78.037,78.037,78.0029,78.0285,5500.0
2018-06-18 12:25:00,91.68,91.71,91.57,91.58,10305.0,78.0114,78.037,77.9178,77.9263,10305.0
2018-06-18 12:30:00,91.59,91.67,91.59,91.65,3437.0,77.9349,78.0029,77.9349,77.9859,3437.0
2018-06-18 12:35:00,91.64,91.7,91.63,91.69,4700.0,77.9774,78.0285,77.9689,78.0199,4700.0
2018-06-18 12:40:00,91.69,91.74,91.69,91.72,3360.0,78.0199,78.0625,78.0199,78.0455,3360.0
2018-06-18 12:45:00,91.71,91.75,91.68,91.68,6999.0,78.037,78.071,78.0114,78.0114,6999.0
2018-06-18 12:50:00,91.69,91.7,91.61,91.61,6150.0,78.0199,78.0285,77.9519,77.9519,6150.0
2018-06-18 12:55:00,91.6,91.65,91.57,91.63,8439.0,77.9434,77.9859,77.9178,77.9689,8439.0
2018-06-18 13:00:00,91.6,91.64,91.57,91.59,5588.0,77.9434,77.9774,77.9178,77.9349,5588.0
2018-06-18 13:05:00,91.63,91.63,91.57,91.6,8064.0,77.9689,77.9689,77.9178,77.9434,8064.0
2018-06-18 13:10:00,91.59,91.63,91.58,91.59,5400.0,77.9349,77.9689,77.9263,77.9349,5400.0
2018-06-18 13:15:00,91.58,91.58,91.48,91.48,3309.0,77.9263,77.9263,77.8413,77.8413,3309.0
2018-06-18 13:20:00,91.47,91.53,91.45,91.5,9138.0,77.8327,77.8838,77.8157,77.8583,9138.0
2018-06-18 13:25:00,91.5,91.51,91.32,91.33,11282.0,77.8583,77.8668,77.7051,77.7136,11282.0
2018-06-18 13:30:00,91.33,91.37,91.3,91.31,24943.0,77.7136,77.7477,77.6881,77.6966,24943.0
2018-06-18 13:35:00,91.32,91.39,91.32,91.38,11450.0,77.7051,77.7647,77.7051,77.7562,11450.0
2018-06-18 13:40:00,91.37,91.4,91.29,91.31,10519.0,77.7477,77.7732,77.6796,77.6966,10519.0
2018-06-18 13:45:00,91.32,91.4,91.32,91.35,5291.0,77.7051,77.7732,77.7051,77.7306,5291.0
2018-06-18 13:50:00,91.36,91.42,91.35,91.39,8138.0,77.7391,77.7902,77.7306,77.7647,8138.0
2018-06-18 13:55:00,91.41,91.46,91.41,91.42,7051.0,77.7817,77.8242,77.7817,77.7902,7051.0
2018-06-18 14:00:00,91.43,91.48,91.39,91.41,8800.0,77.7987,77.8413,77.7647,77.7817,8800.0
2018-06-18 14:05:00,91.4,91.55,91.4,91.54,5700.0,77.7732,77.9008,77.7732,77.8923,5700.0
2018-06-18 14:10:00,91.53,91.53,91.45,91.48,6779.0,77.8838,77.8838,77.8157,77.8413,6779.0
2018-06-18 14:15:00,91.49,91.55,91.48,91.55,4200.0,77.8498,77.9008,77.8413,77.9008,4200.0
2018-06-18 14:20:00,91.54,91.64,91.54,91.62,4574.0,77.8923,77.9774,77.8923,77.9604,4574.0
2018-06-18 14:25:00,91.64,91.68,91.63,91.64,7366.0,77.9774,78.0114,77.9689,77.9774,7366.0
2018-06-18 14:30:00,91.64,91.75,91.58,91.71,10832.0,77.9774,78.071,77.9263,78.037,10832.0
2018-06-18 14:35:00,91.71,91.74,91.7,91.74,3176.0,78.037,78.0625,78.0285,78.0625,3176.0
2018-06-18 14:40:00,91.75,91.77,91.71,91.72,3259.0,78.071,78.088,78.037,78.0455,3259.0
2018-06-18 14:45:00,91.72,91.72,91.6,91.65,7387.0,78.0455,78.0455,77.9434,77.9859,7387.0
2018-06-18 14:50:00,91.65,91.79,91.65,91.79,13515.0,77.9859,78.105,77.9859,78.105,13515.0
2018-06-18 14:55:00,91.79,91.79,91.68,91.7,5130.0,78.105,78.105,78.0114,78.0285,5130.0
2018-06-18 15:00:00,91.7,91.74,91.7,91.71,5308.0,78.0285,78.0625,78.0285,78.037,5308.0
2018-06-18 15:05:00,91.73,91.75,91.71,91.75,5922.0,78.054,78.071,78.037,78.071,5922.0
2018-06-18 15:10:00,91.74,91.75,91.68,91.7,8867.0,78.0625,78.071,78.0114,78.0285,8867.0
2018-06-18 15:15:00,91.7,91.73,91.7,91.7,4235.0,78.0285,78.054,78.0285,78.0285,4235.0
2018-06-18 15:20:00,91.72,91.73,91.56,91.57,19366.0,78.0455,78.054,77.9093,77.9178,19366.0
2018-06-18 15:25:00,91.58,91.59,91.56,91.56,10958.0,77.9263,77.9349,77.9093,77.9093,10958.0
2018-06-18 15:30:00,91.57,91.62,91.57,91.61,13396.0,77.9178,77.9604,77.9178,77.9519,13396.0
2018-06-18 15:35:00,91.61,91.64,91.59,91.59,13650.0,77.9519,77.9774,77.9349,77.9349,13650.0
2018-06-18 15:40:00,91.59,91.59,91.51,91.57,16002.0,77.9349,77.9349,77.8668,77.9178,16002.0
2018-06-18 15:45:00,91.56,91.6,91.53,91.58,42217.0,77.9093,77.9434,77.8838,77.9263,42217.0
2018-06-18 15:50:00,91.57,91.59,91.46,91.46,41053.0,77.9178,77.9349,77.8242,77.8242,41053.0
2018-06-18 15:55:00,91.48,91.57,91.47,91.57,70273.0,77.8413,77.9178,77.8327,77.9178,70273.0
2018-06-19 09:30:00,91.54,91.87,91.3,91.48,26187.0,77.8923,78.1731,77.6881,77.8413,26187.0
2018-06-19 09:35:00,91.59,91.98,91.46,91.9,9761.0,77.9349,78.2667,77.8242,78.1986,9761.0
2018-06-19 09:40:00,92.1,92.15,92.02,92.14,6377.0,78.3688,78.4114,78.3007,78.4029,6377.0
2018-06-19 09:45:00,92.16,92.35,92.07,92.08,8048.0,78.4199,78.5815,78.3433,78.3518,8048.0
2018-06-19 09:50:00,92.08,92.19,92.06,92.06,7587.0,78.3518,78.4454,78.3348,78.3348,7587.0
2018-06-19 09:55:00,92.1,92.13,91.95,92.1,11742.0,78.3688,78.3943,78.2412,78.3688,11742.0
2018-06-19 10:00:00,92.08,92.26,92.03,92.07,13056.0,78.3518,78.505,78.3093,78.3433,13056.0
2018-06-19 10:05:00,92.07,92.17,91.97,92.12,20660.0,78.3433,78.4284,78.2582,78.3858,20660.0
2018-06-19 10:10:00,92.09,92.17,92.06,92.08,11216.0,78.3603,78.4284,78.3348,78.3518,11216.0
2018-06-19 10:15:00,92.04,92.07,91.99,91.99,5277.0,78.3178,78.3433,78.2752,78.2752,5277.0
2018-06-19 10:20:00,92.03,92.08,91.83,92.08,8411.0,78.3093,78.3518,78.1391,78.3518,8411.0
2018-06-19 10:25:00,92.09,92.2,92.07,92.19,11618.0,78.3603,78.4539,78.3433,78.4454,11618.0
2018-06-19 10:30:00,92.2,92.42,92.2,92.37,11822.0,78.4539,78.6411,78.4539,78.5986,11822.0
2018-06-19 10:35:00,92.33,92.34,92.2,92.2,4121.0,78.5645,78.573,78.4539,78.4539,4121.0
2018-06-19 10:40:00,92.16,92.17,92.02,92.05,10760.0,78.4199,78.4284,78.3007,78.3263,10760.0
2018-06-19 10:45:00,92.07,92.23,92.01,92.01,8826.0,78.3433,78.4794,78.2922,78.2922,8826.0
2018-06-19 10:50:00,92.02,92.18,92.02,92.12,9582.0,78.3007,78.4369,78.3007,78.3858,9582.0
2018-06-19 10:55:00,92.13,92.14,92.01,92.03,8275.0,78.3943,78.4029,78.2922,78.3093,8275.0
2018-06-19 11:00:00,92.04,92.07,91.97,92.0,4722.0,78.3178,78.3433,78.2582,78.2837,4722.0
2018-06-19 11:05:00,91.98,92.05,91.94,91.95,5669.0,78.2667,78.3263,78.2327,78.2412,5669.0
2018-06-19 11:10:00,91.95,91.98,91.86,91.88,6397.0,78.2412,78.2667,78.1646,78.1816,6397.0
2018-06-19 11:15:00,91.87,92.0,91.81,92.0,7209.0,78.1731,78.2837,78.1221,78.2837,7209.0
2018-06-19 11:20:00,92.0,92.04,91.87,92.01,13663.0,78.2837,78.3178,78.1731,78.2922,13663.0
2018-06-19 11:25:00,92.0,92.09,91.99,91.99,4765.0,78.2837,78.3603,78.2752,78.2752,4765.0
2018-06-19 11:30:00,92.01,92.06,91.93,92.06,8504.0,78.2922,78.3348,78.2242,78.3348,8504.0
2018-06-19 11:35:00,92.06,92.06,91.89,91.89,4750.0,78.3348,78.3348,78.1901,78.1901,4750.0
2018-06-19 11:40:00,91.86,92.01,91.85,92.01,7178.0,78.1646,78.2922,78.1561,78.2922,7178.0
2018-06-19 11:45:00,92.03,92.11,92.01,92.06,9223.0,78.3093,78.3773,78.2922,78.3348,9223.0
2018-06-19 11:50:00,92.06,92.11,92.01,92.01,7329.0,78.3348,78.3773,78.2922,78.2922,7329.0
2018-06-19 11:55:00,92.02,92.21,92.01,92.1,9167.0,78.3007,78.4624,78.2922,78.3688,9167.0
2018-06-19 12:00:00,92.09,92.11,91.96,92.03,5592.0,78.3603,78.3773,78.2497,78.3093,5592.0
2018-06-19 12:05:00,92.07,92.08,91.95,91.97,7611.0,78.3433,78.3518,78.2412,78.2582,7611.0
2018-06-19 12:10:00,91.98,92.0,91.92,91.92,6959.0,78.2667,78.2837,78.2157,78.2157,6959.0
2018-06-19 12:15:00,91.92,91.99,91.9,91.94,6887.0,78.2157,78.2752,78.1986,78.2327,6887.0
2018-06-19 12:20:00,91.95,91.96,91.9,91.93,8271.0,78.2412,78.2497,78.1986,78.2242,8271.0
2018-06-19 12:25:00,91.92,91.95,91.91,91.93,4525.0,78.2157,78.2412,78.2071,78.2242,4525.0
2018-06-19 12:30:00,91.95,91.96,91.89,91.93,6938.0,78.2412,78.2497,78.1901,78.2242,6938.0
2018-06-19 12:35:00,91.93,91.93,91.89,91.89,4850.0,78.2242,78.2242,78.1901,78.1901,4850.0
2018-06-19 12:40:00,91.9,91.9,91.86,91.88,6648.0,78.1986,78.1986,78.1646,78.1816,6648.0
2018-06-19 12:45:00,91.88,91.93,91.88,91.88,5963.0,78.1816,78.2242,78.1816,78.1816,5963.0
2018-06-19 12:50:00,91.93,91.96,91.9,91.93,5204.0,78.2242,78.2497,78.1986,78.2242,5204.0
2018-06-19 12:55:00,91.93,91.95,91.91,91.93,6586.0,78.2242,78.2412,78.2071,78.2242,6586.0
2018-06-19 13:00:00,91.94,91.98,91.91,91.92,7277.0,78.2327,78.2667,78.2071,78.2157,7277.0
2018-06-19 13:05:00,91.9,91.94,91.88,91.92,5248.0,78.1986,78.2327,78.1816,78.2157,5248.0
2018-06-19 13:10:00,91.89,91.92,91.86,91.88,3657.0,78.1901,78.2157,78.1646,78.1816,3657.0
2018-06-19 13:15:00,91.88,91.92,91.85,91.85,4788.0,78.1816,78.2157,78.1561,78.1561,4788.0
2018-06-19 13:20:00,91.84,91.87,91.82,91.87,4010.0,78.1476,78.1731,78.1306,78.1731,4010.0
2018-06-19 13:25:00,91.87,91.89,91.78,91.88,10901.0,78.1731,78.1901,78.0965,78.1816,10901.0
2018-06-19 13:30:00,91.88,91.89,91.74,91.76,8299.0,78.1816,78.1901,78.0625,78.0795,8299.0
2018-06-19 13:35:00,91.74,91.82,91.74,91.81,4385.0,78.0625,78.1306,78.0625,78.1221,4385.0
2018-06-19 13:40:00,91.79,91.81,91.76,91.77,8004.0,78.105,78.1221,78.0795,78.088,8004.0
2018-06-19 13:45:00,91.79,91.83,91.78,91.81,6278.0,78.105,78.1391,78.0965,78.1221,6278.0
2018-06-19 13:50:00,91.82,91.94,91.81,91.92,8665.0,78.1306,78.2327,78.1221,78.2157,8665.0
2018-06-19 13:55:00,91.93,91.96,91.9,91.94,6123.0,78.2242,78.2497,78.1986,78.2327,6123.0
2018-06-19 14:00:00,91.94,91.98,91.93,91.95,6525.0,78.2327,78.2667,78.2242,78.2412,6525.0
2018-06-19 14:05:00,91.94,91.98,91.91,91.92,6354.0,78.2327,78.2667,78.2071,78.2157,6354.0
2018-06-19 14:10:00,91.92,91.93,91.88,91.9,6542.0,78.2157,78.2242,78.1816,78.1986,6542.0
2018-06-19 14:15:00,91.9,91.92,91.88,91.91,8172.0,78.1986,78.2157,78.1816,78.2071,8172.0
2018-06-19 14:20:00,91.9,91.91,91.86,91.89,8201.0,78.1986,78.2071,78.1646,78.1901,8201.0
2018-06-19 14:25:00,91.89,91.91,91.88,91.91,18609.0,78.1901,78.2071,78.1816,78.2071,18609.0
2018-06-19 14:30:00,91.9,91.9,91.86,91.86,6223.0,78.1986,78.1986,78.1646,78.1646,6223.0
2018-06-19 14:35:00,91.87,91.87,91.82,91.87,13445.0,78.1731,78.1731,78.1306,78.1731,13445.0
2018-06-19 14:40:00,91.88,91.92,91.85,91.86,12992.0,78.1816,78.2157,78.1561,78.1646,12992.0
2018-06-19 14:45:00,91.86,91.88,91.83,91.83,13158.0,78.1646,78.1816,78.1391,78.1391,13158.0
2018-06-19 14:50:00,91.83,91.87,91.82,91.85,27322.0,78.1391,78.1731,78.1306,78.1561,27322.0
2018-06-19 14:55:00,91.86,92.08,91.86,92.06,29591.0,78.1646,78.3518,78.1646,78.3348,29591.0
2018-06-19 15:00:00,92.05,92.16,92.05,92.15,17863.0,78.3263,78.4199,78.3263,78.4114,17863.0
2018-06-19 15:05:00,92.14,92.19,92.11,92.19,9574.0,78.4029,78.4454,78.3773,78.4454,9574.0
2018-06-19 15:10:00,92.19,92.23,92.13,92.13,23844.0,78.4454,78.4794,78.3943,78.3943,23844.0
2018-06-19 15:15:00,92.13,92.15,92.08,92.08,10862.0,78.3943,78.4114,78.3518,78.3518,10862.0
2018-06-19 15:20:00,92.07,92.07,91.97,91.98,13328.0,78.3433,78.3433,78.2582,78.2667,13328.0
2018-06-19 15:25:00,91.98,92.0,91.95,91.95,12700.0,78.2667,78.2837,78.2412,78.2412,12700.0
2018-06-19 15:30:00,91.95,91.96,91.89,91.95,13416.0,78.2412,78.2497,78.1901,78.2412,13416.0
2018-06-19 15:35:00,91.95,91.97,91.86,91.96,26245.0,78.2412,78.2582,78.1646,78.2497,26245.0
2018-06-19 15:40:00,91.97,91.97,91.89,91.89,13198.0,78.2582,78.2582,78.1901,78.1901,13198.0
2018-06-19 15:45:00,91.9,91.9,91.77,91.78,26777.0,78.1986,78.1986,78.088,78.0965,26777.0
2018-06-19 15:50:00,91.78,91.94,91.77,91.89,28709.0,78.0965,78.2327,78.088,78.1901,28709.0
2018-06-19 15:55:00,91.89,91.96,91.86,91.92,96196.0,78.1901,78.2497,78.1646,78.2157,96196.0
2018-06-20 09:30:00,91.94,91.98,91.52,91.61,10794.0,78.2327,78.2667,77.8753,77.9519,10794.0
2018-06-20 09:35:00,91.5,91.66,91.5,91.61,2760.0,77.8583,77.9944,77.8583,77.9519,2760.0
2018-06-20 09:40:00,91.62,91.63,91.4,91.47,2433.0,77.9604,77.9689,77.7732,77.8327,2433.0
2018-06-20 09:45:00,91.44,91.5,91.27,91.37,11814.0,77.8072,77.8583,77.6626,77.7477,11814.0
2018-06-20 09:50:00,91.33,91.53,91.3,91.51,4535.0,77.7136,77.8838,77.6881,77.8668,4535.0
2018-06-20 09:55:00,91.46,91.56,91.41,91.56,4164.0,77.8242,77.9093,77.7817,77.9093,4164.0
2018-06-20 10:00:00,91.51,91.51,91.34,91.35,2400.0,77.8668,77.8668,77.7221,77.7306,2400.0
2018-06-20 10:05:00,91.34,91.34,91.24,91.28,3044.0,77.7221,77.7221,77.637,77.6711,3044.0
2018-06-20 10:10:00,91.25,91.25,91.11,91.16,14600.0,77.6455,77.6455,77.5264,77.569,14600.0
2018-06-20 10:15:00,91.18,91.31,91.14,91.14,9866.0,77.586,77.6966,77.5519,77.5519,9866.0
2018-06-20 10:20:00,91.13,91.22,91.13,91.22,1405.0,77.5434,77.62,77.5434,77.62,1405.0
2018-06-20 10:25:00,91.18,91.5,91.18,91.5,3844.0,77.586,77.8583,77.586,77.8583,3844.0
2018-06-20 10:30:00,91.47,91.55,91.4,91.5,3303.0,77.8327,77.9008,77.7732,77.8583,3303.0
2018-06-20 10:35:00,91.48,91.55,91.48,91.55,3532.0,77.8413,77.9008,77.8413,77.9008,3532.0
2018-06-20 10:40:00,91.55,91.69,91.53,91.69,8454.0,77.9008,78.0199,77.8838,78.0199,8454.0
2018-06-20 10:45:00,91.68,91.7,91.6,91.6,4901.0,78.0114,78.0285,77.9434,77.9434,4901.0
2018-06-20 10:50:00,91.63,91.67,91.56,91.61,2201.0,77.9689,78.0029,77.9093,77.9519,2201.0
2018-06-20 10:55:00,91.63,91.66,91.58,91.58,2460.0,77.9689,77.9944,77.9263,77.9263,2460.0
2018-06-20 11:00:00,91.59,91.69,91.59,91.63,4060.0,77.9349,78.0199,77.9349,77.9689,4060.0
2018-06-20 11:05:00,91.66,91.7,91.62,91.66,3867.0,77.9944,78.0285,77.9604,77.9944,3867.0
2018-06-20 11:10:00,91.67,91.72,91.66,91.7,3400.0,78.0029,78.0455,77.9944,78.0285,3400.0
2018-06-20 11:15:00,91.69,91.77,91.67,91.76,7100.0,78.0199,78.088,78.0029,78.0795,7100.0
2018-06-20 11:20:00,91.78,91.86,91.78,91.86,3266.0,78.0965,78.1646,78.0965,78.1646,3266.0
2018-06-20 11:25:00,91.86,91.9,91.82,91.82,4293.0,78.1646,78.1986,78.1306,78.1306,4293.0
2018-06-20 11:30:00,91.83,91.94,91.83,91.87,3716.0,78.1391,78.2327,78.1391,78.1731,3716.0
2018-06-20 11:35:00,91.89,91.94,91.87,91.88,4292.0,78.1901,78.2327,78.1731,78.1816,4292.0
2018-06-20 11:40:00,91.88,91.94,91.88,91.94,2008.0,78.1816,78.2327,78.1816,78.2327,2008.0
2018-06-20 11:45:00,91.9,91.93,91.89,91.89,2812.0,78.1986,78.2242,78.1901,78.1901,2812.0
2018-06-20 11:50:00,91.89,91.92,91.81,91.83,6018.0,78.1901,78.2157,78.1221,78.1391,6018.0
2018-06-20 11:55:00,91.81,91.87,91.77,91.83,3300.0,78.1221,78.1731,78.088,78.1391,3300.0
2018-06-20 12:00:00,91.82,91.83,91.79,91.81,3543.0,78.1306,78.1391,78.105,78.1221,3543.0
2018-06-20 12:05:00,91.84,91.91,91.82,91.86,5820.0,78.1476,78.2071,78.1306,78.1646,5820.0
2018-06-20 12:10:00,91.91,91.94,91.86,91.93,6304.0,78.2071,78.2327,78.1646,78.2242,6304.0
2018-06-20 12:15:00,91.92,91.96,91.92,91.94,3604.0,78.2157,78.2497,78.2157,78.2327,3604.0
2018-06-20 12:20:00,91.98,92.05,91.98,92.02,2900.0,78.2667,78.3263,78.2667,78.3007,2900.0
2018-06-20 12:25:00,92.01,92.04,92.0,92.03,2915.0,78.2922,78.3178,78.2837,78.3093,2915.0
2018-06-20 12:30:00,92.01,92.04,91.94,92.04,4200.0,78.2922,78.3178,78.2327,78.3178,4200.0
2018-06-20 12:35:00,92.01,92.11,92.01,92.1,3007.0,78.2922,78.3773,78.2922,78.3688,3007.0
2018-06-20 12:40:00,92.13,92.14,92.06,92.14,2813.0,78.3943,78.4029,78.3348,78.4029,2813.0
2018-06-20 12:45:00,92.12,92.22,92.12,92.2,3100.0,78.3858,78.4709,78.3858,78.4539,3100.0
2018-06-20 12:50:00,92.2,92.2,92.13,92.15,2500.0,78.4539,78.4539,78.3943,78.4114,2500.0
2018-06-20 12:55:00,92.13,92.21,92.11,92.21,2882.0,78.3943,78.4624,78.3773,78.4624,2882.0
2018-06-20 13:00:00,92.22,92.24,92.19,92.2,2860.0,78.4709,78.4879,78.4454,78.4539,2860.0
2018-06-20 13:05:00,92.18,92.33,92.18,92.27,4372.0,78.4369,78.5645,78.4369,78.5135,4372.0
2018-06-20 13:10:00,92.23,92.31,92.23,92.3,5020.0,78.4794,78.5475,78.4794,78.539,5020.0
2018-06-20 13:15:00,92.3,92.38,92.3,92.35,4303.0,78.539,78.6071,78.539,78.5815,4303.0
2018-06-20 13:20:00,92.37,92.37,92.25,92.25,2200.0,78.5986,78.5986,78.4965,78.4965,2200.0
2018-06-20 13:25:00,92.24,92.24,92.2,92.2,2300.0,78.4879,78.4879,78.4539,78.4539,2300.0
2018-06-20 13:30:00,92.19,92.22,92.11,92.13,4961.0,78.4454,78.4709,78.3773,78.3943,4961.0
2018-06-20 13:35:00,92.11,92.17,92.11,92.14,2701.0,78.3773,78.4284,78.3773,78.4029,2701.0
2018-06-20 13:40:00,92.14,92.16,92.08,92.08,3107.0,78.4029,78.4199,78.3518,78.3518,3107.0
2018-06-20 13:45:00,92.08,92.15,92.05,92.11,4249.0,78.3518,78.4114,78.3263,78.3773,4249.0
2018-06-20 13:50:00,92.1,92.1,92.07,92.07,2310.0,78.3688,78.3688,78.3433,78.3433,2310.0
2018-06-20 13:55:00,92.07,92.08,92.04,92.06,1701.0,78.3433,78.3518,78.3178,78.3348,1701.0
2018-06-20 14:00:00,92.07,92.14,92.07,92.09,3420.0,78.3433,78.4029,78.3433,78.3603,3420.0
2018-06-20 14:05:00,92.09,92.1,92.05,92.06,3609.0,78.3603,78.3688,78.3263,78.3348,3609.0
2018-06-20 14:10:00,92.06,92.06,91.94,91.96,12098.0,78.3348,78.3348,78.2327,78.2497,12098.0
2018-06-20 14:15:00,91.97,92.04,91.97,92.02,3928.0,78.2582,78.3178,78.2582,78.3007,3928.0
2018-06-20 14:20:00,92.03,92.03,91.97,91.97,2250.0,78.3093,78.3093,78.2582,78.2582,2250.0
2018-06-20 14:25:00,92.0,92.03,91.96,91.98,2832.0,78.2837,78.3093,78.2497,78.2667,2832.0
2018-06-20 14:30:00,91.97,91.98,91.93,91.93,3103.0,78.2582,78.2667,78.2242,78.2242,3103.0
2018-06-20 14:35:00,91.93,91.99,91.93,91.98,3100.0,78.2242,78.2752,78.2242,78.2667,3100.0
2018-06-20 14:40:00,91.96,92.09,91.96,92.01,12855.0,78.2497,78.3603,78.2497,78.2922,12855.0
2018-06-20 14:45:00,92.0,92.0,91.96,91.98,2000.0,78.2837,78.2837,78.2497,78.2667,2000.0
2018-06-20 14:50:00,91.98,92.0,91.97,91.97,2701.0,78.2667,78.2837,78.2582,78.2582,2701.0
2018-06-20 14:55:00,91.99,92.01,91.92,91.92,5896.0,78.2752,78.2922,78.2157,78.2157,5896.0
2018-06-20 15:00:00,91.92,91.99,91.87,91.97,5760.0,78.2157,78.2752,78.1731,78.2582,5760.0
2018-06-20 15:05:00,92.0,92.06,91.97,92.06,2900.0,78.2837,78.3348,78.2582,78.3348,2900.0
2018-06-20 15:10:00,92.06,92.09,92.02,92.07,7789.0,78.3348,78.3603,78.3007,78.3433,7789.0
2018-06-20 15:15:00,92.06,92.12,92.06,92.1,2973.0,78.3348,78.3858,78.3348,78.3688,2973.0
2018-06-20 15:20:00,92.1,92.14,92.08,92.08,9071.0,78.3688,78.4029,78.3518,78.3518,9071.0
2018-06-20 15:25:00,92.09,92.09,92.03,92.04,5505.0,78.3603,78.3603,78.3093,78.3178,5505.0
2018-06-20 15:30:00,92.04,92.06,92.03,92.04,7802.0,78.3178,78.3348,78.3093,78.3178,7802.0
2018-06-20 15:35:00,92.05,92.07,92.04,92.06,10108.0,78.3263,78.3433,78.3178,78.3348,10108.0
2018-06-20 15:40:00,92.07,92.08,91.98,92.08,9197.0,78.3433,78.3518,78.2667,78.3518,9197.0
2018-06-20 15:45:00,92.08,92.09,91.95,91.95,17382.0,78.3518,78.3603,78.2412,78.2412,17382.0
2018-06-20 15:50:00,91.95,91.96,91.89,91.89,21895.0,78.2412,78.2497,78.1901,78.1901,21895.0
2018-06-20 15:55:00,91.89,91.93,91.86,91.87,98639.0,78.1901,78.2242,78.1646,78.1731,98639.0
2018-06-21 09:30:00,91.92,92.32,91.8,92.19,19867.0,78.2157,78.556,78.1135,78.4454,19867.0
2018-06-21 09:35:00,92.2,92.28,91.98,92.17,7715.0,78.4539,78.522,78.2667,78.4284,7715.0
2018-06-21 09:40:00,92.13,92.27,91.94,92.27,6637.0,78.3943,78.5135,78.2327,78.5135,6637.0
2018-06-21 09:45:00,92.17,92.38,92.06,92.15,10169.0,78.4284,78.6071,78.3348,78.4114,10169.0
2018-06-21 09:50:00,92.14,92.19,91.93,91.98,8787.0,78.4029,78.4454,78.2242,78.2667,8787.0
2018-06-21 09:55:00,91.96,92.02,91.7,91.79,12698.0,78.2497,78.3007,78.0285,78.105,12698.0
2018-06-21 10:00:00,91.84,91.95,91.78,91.88,5257.0,78.1476,78.2412,78.0965,78.1816,5257.0
2018-06-21 10:05:00,91.85,92.13,91.85,92.07,6400.0,78.1561,78.3943,78.1561,78.3433,6400.0
2018-06-21 10:10:00,92.07,92.08,91.89,91.89,10215.0,78.3433,78.3518,78.1901,78.1901,10215.0
2018-06-21 10:15:00,91.9,91.93,91.8,91.88,10636.0,78.1986,78.2242,78.1135,78.1816,10636.0
2018-06-21 10:20:00,91.9,91.91,91.84,91.86,4030.0,78.1986,78.2071,78.1476,78.1646,4030.0
2018-06-21 10:25:00,91.87,91.88,91.77,91.81,3854.0,78.1731,78.1816,78.088,78.1221,3854.0
2018-06-21 10:30:00,91.81,91.9,91.73,91.9,6693.0,78.1221,78.1986,78.054,78.1986,6693.0
2018-06-21 10:35:00,91.9,91.9,91.74,91.79,6388.0,78.1986,78.1986,78.0625,78.105,6388.0
2018-06-21 10:40:00,91.81,91.83,91.76,91.8,7888.0,78.1221,78.1391,78.0795,78.1135,7888.0
2018-06-21 10:45:00,91.78,91.83,91.75,91.8,13822.0,78.0965,78.1391,78.071,78.1135,13822.0
2018-06-21 10:50:00,91.81,91.9,91.79,91.86,16867.0,78.1221,78.1986,78.105,78.1646,16867.0
2018-06-21 10:55:00,91.84,92.03,91.84,91.95,10994.0,78.1476,78.3093,78.1476,78.2412,10994.0
2018-06-21 11:00:00,91.97,92.0,91.88,91.99,5633.0,78.2582,78.2837,78.1816,78.2752,5633.0
2018-06-21 11:05:00,91.97,92.0,91.95,91.97,6372.0,78.2582,78.2837,78.2412,78.2582,6372.0
2018-06-21 11:10:00,91.98,92.07,91.96,92.07,9829.0,78.2667,78.3433,78.2497,78.3433,9829.0
2018-06-21 11:15:00,92.07,92.26,92.07,92.26,15532.0,78.3433,78.505,78.3433,78.505,15532.0
2018-06-21 11:20:00,92.25,92.3,92.09,92.1,5400.0,78.4965,78.539,78.3603,78.3688,5400.0
2018-06-21 11:25:00,92.09,92.15,92.0,92.0,32553.0,78.3603,78.4114,78.2837,78.2837,32553.0
2018-06-21 11:30:00,92.05,92.08,91.89,91.91,3454.0,78.3263,78.3518,78.1901,78.2071,3454.0
2018-06-21 11:35:00,91.92,92.03,91.92,92.0,2510.0,78.2157,78.3093,78.2157,78.2837,2510.0
2018-06-21 11:40:00,92.0,92.05,91.98,92.0,4534.0,78.2837,78.3263,78.2667,78.2837,4534.0
2018-06-21 11:45:00,92.02,92.08,91.96,91.96,4250.0,78.3007,78.3518,78.2497,78.2497,4250.0
2018-06-21 11:50:00,92.0,92.08,91.93,92.04,2204.0,78.2837,78.3518,78.2242,78.3178,2204.0
2018-06-21 11:55:00,92.06,92.07,91.96,92.02,5091.0,78.3348,78.3433,78.2497,78.3007,5091.0
2018-06-21 12:00:00,92.01,92.07,91.97,91.98,3000.0,78.2922,78.3433,78.2582,78.2667,3000.0
2018-06-21 12:05:00,91.98,92.01,91.89,91.89,4422.0,78.2667,78.2922,78.1901,78.1901,4422.0
2018-06-21 12:10:00,91.9,91.94,91.84,91.84,1900.0,78.1986,78.2327,78.1476,78.1476,1900.0
2018-06-21 12:15:00,91.9,91.96,91.87,91.95,3150.0,78.1986,78.2497,78.1731,78.2412,3150.0
2018-06-21 12:20:00,91.91,91.95,91.86,91.86,2800.0,78.2071,78.2412,78.1646,78.1646,2800.0
2018-06-21 12:25:00,91.86,91.96,91.83,91.94,6291.0,78.1646,78.2497,78.1391,78.2327,6291.0
2018-06-21 12:30:00,91.94,91.99,91.92,91.99,1841.0,78.2327,78.2752,78.2157,78.2752,1841.0
2018-06-21 12:35:00,92.0,92.01,91.93,91.93,2929.0,78.2837,78.2922,78.2242,78.2242,2929.0
2018-06-21 12:40:00,91.93,91.99,91.92,91.95,3600.0,78.2242,78.2752,78.2157,78.2412,3600.0
2018-06-21 12:45:00,91.98,91.98,91.91,91.91,2400.0,78.2667,78.2667,78.2071,78.2071,2400.0
2018-06-21 12:50:00,91.92,91.93,91.89,91.89,3400.0,78.2157,78.2242,78.1901,78.1901,3400.0
2018-06-21 12:55:00,91.9,91.92,91.87,91.91,10924.0,78.1986,78.2157,78.1731,78.2071,10924.0
2018-06-21 13:00:00,91.92,92.0,91.9,92.0,4150.0,78.2157,78.2837,78.1986,78.2837,4150.0
2018-06-21 13:05:00,91.99,92.0,91.92,91.92,15500.0,78.2752,78.2837,78.2157,78.2157,15500.0
2018-06-21 13:10:00,91.94,91.94,91.88,91.89,21834.0,78.2327,78.2327,78.1816,78.1901,21834.0
2018-06-21 13:15:00,91.89,91.98,91.89,91.95,3600.0,78.1901,78.2667,78.1901,78.2412,3600.0
2018-06-21 13:20:00,91.96,92.12,91.93,92.1,19757.0,78.2497,78.3858,78.2242,78.3688,19757.0
2018-06-21 13:25:00,92.08,92.18,92.01,92.18,12327.0,78.3518,78.4369,78.2922,78.4369,12327.0
2018-06-21 13:30:00,92.16,92.46,91.97,91.98,14216.0,78.4199,78.6751,78.2582,78.2667,14216.0
2018-06-21 13:35:00,92.03,92.09,91.88,91.92,9800.0,78.3093,78.3603,78.1816,78.2157,9800.0
2018-06-21 13:40:00,91.89,92.05,91.89,92.05,5526.0,78.1901,78.3263,78.1901,78.3263,5526.0
2018-06-21 13:45:00,92.02,92.12,91.99,92.08,7246.0,78.3007,78.3858,78.2752,78.3518,7246.0
2018-06-21 13:50:00,92.08,92.15,92.04,92.15,6159.0,78.3518,78.4114,78.3178,78.4114,6159.0
2018-06-21 13:55:00,92.12,92.17,92.05,92.05,4013.0,78.3858,78.4284,78.3263,78.3263,4013.0
2018-06-21 14:00:00,92.06,92.21,92.06,92.17,2300.0,78.3348,78.4624,78.3348,78.4284,2300.0
2018-06-21 14:05:00,92.18,92.21,92.12,92.17,2884.0,78.4369,78.4624,78.3858,78.4284,2884.0
2018-06-21 14:10:00,92.15,92.17,92.12,92.16,4834.0,78.4114,78.4284,78.3858,78.4199,4834.0
2018-06-21 14:15:00,92.16,92.17,92.08,92.08,6270.0,78.4199,78.4284,78.3518,78.3518,6270.0
2018-06-21 14:20:00,92.05,92.05,92.01,92.01,2800.0,78.3263,78.3263,78.2922,78.2922,2800.0
2018-06-21 14:25:00,91.98,92.04,91.97,92.02,5463.0,78.2667,78.3178,78.2582,78.3007,5463.0
2018-06-21 14:30:00,92.02,92.1,92.01,92.02,7471.0,78.3007,78.3688,78.2922,78.3007,7471.0
2018-06-21 14:35:00,92.02,92.05,91.95,91.95,4941.0,78.3007,78.3263,78.2412,78.2412,4941.0
2018-06-21 14:40:00,91.95,91.99,91.95,91.96,11554.0,78.2412,78.2752,78.2412,78.2497,11554.0
2018-06-21 14:45:00,91.95,91.97,91.85,91.89,30661.0,78.2412,78.2582,78.1561,78.1901,30661.0
2018-06-21 14:50:00,91.88,91.96,91.84,91.96,7287.0,78.1816,78.2497,78.1476,78.2497,7287.0
2018-06-21 14:55:00,91.98,92.11,91.96,92.05,5959.0,78.2667,78.3773,78.2497,78.3263,5959.0
2018-06-21 15:00:00,92.03,92.04,91.96,91.98,4332.0,78.3093,78.3178,78.2497,78.2667,4332.0
2018-06-21 15:05:00,91.98,91.99,91.94,91.99,3400.0,78.2667,78.2752,78.2327,78.2752,3400.0
2018-06-21 15:10:00,91.98,91.99,91.91,91.97,8033.0,78.2667,78.2752,78.2071,78.2582,8033.0
2018-06-21 15:15:00,91.96,91.99,91.86,91.91,7054.0,78.2497,78.2752,78.1646,78.2071,7054.0
2018-06-21 15:20:00,91.92,91.92,91.78,91.83,16295.0,78.2157,78.2157,78.0965,78.1391,16295.0
2018-06-21 15:25:00,91.82,91.88,91.81,91.87,12072.0,78.1306,78.1816,78.1221,78.1731,12072.0
2018-06-21 15:30:00,91.87,91.87,91.69,91.73,19392.0,78.1731,78.1731,78.0199,78.054,19392.0
2018-06-21 15:35:00,91.72,91.77,91.69,91.77,18280.0,78.0455,78.088,78.0199,78.088,18280.0
2018-06-21 15:40:00,91.75,91.76,91.68,91.72,21839.0,78.071,78.0795,78.0114,78.0455,21839.0
2018-06-21 15:45:00,91.73,91.99,91.72,91.99,12457.0,78.054,78.2752,78.0455,78.2752,12457.0
2018-06-21 15:50:00,91.97,92.03,91.96,91.98,15355.0,78.2582,78.3093,78.2497,78.2667,15355.0
2018-06-21 15:55:00,91.98,92.04,91.87,91.92,73200.0,78.2667,78.3178,78.1731,78.2157,73200.0
2018-06-22 09:30:00,92.19,92.29,91.93,92.29,11367.0,78.4454,78.5305,78.2242,78.5305,11367.0
2018-06-22 09:35:00,92.34,92.64,92.24,92.6,6092.0,78.573,78.8283,78.4879,78.7943,6092.0
2018-06-22 09:40:00,92.65,93.06,92.65,93.06,10299.0,78.8368,79.1857,78.8368,79.1857,10299.0
2018-06-22 09:45:00,92.94,93.15,92.89,92.99,8286.0,79.0836,79.2623,79.041,79.1261,8286.0
2018-06-22 09:50:00,93.02,93.09,92.65,92.66,9261.0,79.1517,79.2112,78.8368,78.8453,9261.0
2018-06-22 09:55:00,92.66,92.73,92.38,92.38,6546.0,78.8453,78.9049,78.6071,78.6071,6546.0
2018-06-22 10:00:00,92.43,92.49,92.24,92.4,4974.0,78.6496,78.7007,78.4879,78.6241,4974.0
2018-06-22 10:05:00,92.37,92.38,92.17,92.19,15130.0,78.5986,78.6071,78.4284,78.4454,15130.0
2018-06-22 10:10:00,92.2,92.34,92.09,92.27,6100.0,78.4539,78.573,78.3603,78.5135,6100.0
2018-06-22 10:15:00,92.27,92.27,92.06,92.06,10059.0,78.5135,78.5135,78.3348,78.3348,10059.0
2018-06-22 10:20:00,92.09,92.18,92.0,92.18,12559.0,78.3603,78.4369,78.2837,78.4369,12559.0
2018-06-22 10:25:00,92.15,92.24,92.09,92.22,5306.0,78.4114,78.4879,78.3603,78.4709,5306.0
2018-06-22 10:30:00,92.25,92.43,92.24,92.43,2600.0,78.4965,78.6496,78.4879,78.6496,2600.0
2018-06-22 10:35:00,92.43,92.55,92.43,92.55,2550.0,78.6496,78.7517,78.6496,78.7517,2550.0
2018-06-22 10:40:00,92.51,92.55,92.43,92.49,11343.0,78.7177,78.7517,78.6496,78.7007,11343.0
2018-06-22 10:45:00,92.44,92.49,92.26,92.28,9452.0,78.6581,78.7007,78.505,78.522,9452.0
2018-06-22 10:50:00,92.26,92.34,92.25,92.32,5030.0,78.505,78.573,78.4965,78.556,5030.0
2018-06-22 10:55:00,92.35,92.39,92.28,92.35,3615.0,78.5815,78.6156,78.522,78.5815,3615.0
2018-06-22 11:00:00,92.35,92.37,92.21,92.21,13950.0,78.5815,78.5986,78.4624,78.4624,13950.0
2018-06-22 11:05:00,92.2,92.37,92.18,92.26,10434.0,78.4539,78.5986,78.4369,78.505,10434.0
2018-06-22 11:10:00,92.22,92.34,92.2,92.34,2599.0,78.4709,78.573,78.4539,78.573,2599.0
2018-06-22 11:15:00,92.36,92.43,92.33,92.38,3427.0,78.5901,78.6496,78.5645,78.6071,3427.0
2018-06-22 11:20:00,92.38,92.39,92.31,92.34,3235.0,78.6071,78.6156,78.5475,78.573,3235.0
2018-06-22 11:25:00,92.33,92.51,92.33,92.44,3000.0,78.5645,78.7177,78.5645,78.6581,3000.0
2018-06-22 11:30:00,92.48,92.48,92.29,92.44,4706.0,78.6922,78.6922,78.5305,78.6581,4706.0
2018-06-22 11:35:00,92.41,92.45,92.39,92.42,3069.0,78.6326,78.6666,78.6156,78.6411,3069.0
2018-06-22 11:40:00,92.42,92.44,92.33,92.39,5823.0,78.6411,78.6581,78.5645,78.6156,5823.0
2018-06-22 11:45:00,92.37,92.37,92.24,92.24,3494.0,78.5986,78.5986,78.4879,78.4879,3494.0
2018-06-22 11:50:00,92.24,92.35,92.24,92.35,2345.0,78.4879,78.5815,78.4879,78.5815,2345.0
2018-06-22 11:55:00,92.4,92.4,92.31,92.31,2700.0,78.6241,78.6241,78.5475,78.5475,2700.0
2018-06-22 12:00:00,92.31,92.34,92.25,92.3,3308.0,78.5475,78.573,78.4965,78.539,3308.0
2018-06-22 12:05:00,92.3,92.39,92.29,92.3,3042.0,78.539,78.6156,78.5305,78.539,3042.0
2018-06-22 12:10:00,92.31,92.34,92.29,92.34,2300.0,78.5475,78.573,78.5305,78.573,2300.0
2018-06-22 12:15:00,92.33,92.41,92.3,92.41,5008.0,78.5645,78.6326,78.539,78.6326,5008.0
2018-06-22 12:20:00,92.4,92.4,92.37,92.37,2731.0,78.6241,78.6241,78.5986,78.5986,2731.0
2018-06-22 12:25:00,92.4,92.45,92.39,92.44,4558.0,78.6241,78.6666,78.6156,78.6581,4558.0
2018-06-22 12:30:00,92.47,92.47,92.38,92.38,3814.0,78.6837,78.6837,78.6071,78.6071,3814.0
2018-06-22 12:35:00,92.39,92.46,92.38,92.43,3733.0,78.6156,78.6751,78.6071,78.6496,3733.0
2018-06-22 12:40:00,92.43,92.5,92.42,92.5,3035.0,78.6496,78.7092,78.6411,78.7092,3035.0
2018-06-22 12:45:00,92.49,92.53,92.47,92.5,10211.0,78.7007,78.7347,78.6837,78.7092,10211.0
2018-06-22 12:50:00,92.5,92.54,92.48,92.53,3602.0,78.7092,78.7432,78.6922,78.7347,3602.0
2018-06-22 12:55:00,92.53,92.58,92.51,92.55,3735.0,78.7347,78.7773,78.7177,78.7517,3735.0
2018-06-22 13:00:00,92.56,92.59,92.49,92.54,5834.0,78.7602,78.7858,78.7007,78.7432,5834.0
2018-06-22 13:05:00,92.53,92.59,92.53,92.57,3488.0,78.7347,78.7858,78.7347,78.7687,3488.0
2018-06-22 13:10:00,92.58,92.67,92.55,92.65,10953.0,78.7773,78.8538,78.7517,78.8368,10953.0
2018-06-22 13:15:00,92.67,92.69,92.54,92.58,3664.0,78.8538,78.8709,78.7432,78.7773,3664.0
2018-06-22 13:20:00,92.63,92.63,92.57,92.61,2435.0,78.8198,78.8198,78.7687,78.8028,2435.0
2018-06-22 13:25:00,92.61,92.61,92.56,92.6,3464.0,78.8028,78.8028,78.7602,78.7943,3464.0
2018-06-22 13:30:00,92.57,92.57,92.48,92.5,1774.0,78.7687,78.7687,78.6922,78.7092,1774.0
2018-06-22 13:35:00,92.5,92.57,92.46,92.57,32974.0,78.7092,78.7687,78.6751,78.7687,32974.0
2018-06-22 13:40:00,92.56,92.65,92.56,92.65,2738.0,78.7602,78.8368,78.7602,78.8368,2738.0
2018-06-22 13:45:00,92.69,92.7,92.65,92.7,3554.0,78.8709,78.8794,78.8368,78.8794,3554.0
2018-06-22 13:50:00,92.7,92.73,92.69,92.71,3100.0,78.8794,78.9049,78.8709,78.8879,3100.0
2018-06-22 13:55:00,92.7,92.74,92.64,92.66,3241.0,78.8794,78.9134,78.8283,78.8453,3241.0
2018-06-22 14:00:00,92.65,92.86,92.65,92.85,6249.0,78.8368,79.0155,78.8368,79.007,6249.0
2018-06-22 14:05:00,92.85,92.85,92.74,92.77,2039.0,79.007,79.007,78.9134,78.9389,2039.0
2018-06-22 14:10:00,92.73,92.76,92.72,92.75,2375.0,78.9049,78.9304,78.8964,78.9219,2375.0
2018-06-22 14:15:00,92.75,92.81,92.75,92.81,1617.0,78.9219,78.973,78.9219,78.973,1617.0
2018-06-22 14:20:00,92.81,92.81,92.68,92.68,2600.0,78.973,78.973,78.8624,78.8624,2600.0
2018-06-22 14:25:00,92.7,92.7,92.61,92.66,5032.0,78.8794,78.8794,78.8028,78.8453,5032.0
2018-06-22 14:30:00,92.67,92.72,92.65,92.68,3586.0,78.8538,78.8964,78.8368,78.8624,3586.0
2018-06-22 14:35:00,92.7,92.71,92.69,92.7,1822.0,78.8794,78.8879,78.8709,78.8794,1822.0
2018-06-22 14:40:00,92.72,92.72,92.65,92.68,1328.0,78.8964,78.8964,78.8368,78.8624,1328.0
2018-06-22 14:45:00,92.69,92.72,92.67,92.7,3927.0,78.8709,78.8964,78.8538,78.8794,3927.0
2018-06-22 14:50:00,92.68,92.71,92.66,92.66,3150.0,78.8624,78.8879,78.8453,78.8453,3150.0
2018-06-22 14:55:00,92.65,92.67,92.62,92.66,2524.0,78.8368,78.8538,78.8113,78.8453,2524.0
2018-06-22 15:00:00,92.65,92.75,92.62,92.75,3829.0,78.8368,78.9219,78.8113,78.9219,3829.0
2018-06-22 15:05:00,92.73,92.73,92.64,92.64,3246.0,78.9049,78.9049,78.8283,78.8283,3246.0
2018-06-22 15:10:00,92.65,92.78,92.65,92.78,4868.0,78.8368,78.9474,78.8368,78.9474,4868.0
2018-06-22 15:15:00,92.76,92.77,92.73,92.75,4387.0,78.9304,78.9389,78.9049,78.9219,4387.0
2018-06-22 15:20:00,92.76,92.83,92.74,92.82,7885.0,78.9304,78.99,78.9134,78.9815,7885.0
2018-06-22 15:25:00,92.83,92.9,92.78,92.8,10913.0,78.99,79.0496,78.9474,78.9645,10913.0
2018-06-22 15:30:00,92.82,92.91,92.82,92.91,4932.0,78.9815,79.0581,78.9815,79.0581,4932.0
2018-06-22 15:35:00,92.92,92.92,92.82,92.9,8441.0,79.0666,79.0666,78.9815,79.0496,8441.0
2018-06-22 15:40:00,92.89,92.93,92.83,92.87,7984.0,79.041,79.0751,78.99,79.024,7984.0
2018-06-22 15:45:00,92.83,92.89,92.8,92.84,11360.0,78.99,79.041,78.9645,78.9985,11360.0
2018-06-22 15:50:00,92.83,92.87,92.83,92.84,17415.0,78.99,79.024,78.99,78.9985,17415.0
2018-06-22 15:55:00,92.83,92.86,92.63,92.68,54312.0,78.99,79.0155,78.8198,78.8624,54312.0
2018-06-25 09:30:00,92.75,93.41,92.75,93.26,29931.0,78.9219,79.4835,78.9219,79.3559,29931.0
2018-06-25 09:35:00,93.31,93.66,93.25,93.39,4685.0,79.3984,79.6962,79.3474,79.4665,4685.0
2018-06-25 09:40:00,93.59,93.77,93.58,93.64,3815.0,79.6367,79.7898,79.6282,79.6792,3815.0
2018-06-25 09:45:00,93.69,93.85,93.64,93.64,9810.0,79.7218,79.8579,79.6792,79.6792,9810.0
2018-06-25 09:50:00,93.67,93.87,93.67,93.86,6600.0,79.7048,79.8749,79.7048,79.8664,6600.0
2018-06-25 09:55:00,93.86,94.17,93.86,94.15,18020.0,79.8664,80.1302,79.8664,80.1132,18020.0
2018-06-25 10:00:00,94.16,94.17,93.9,94.09,8253.0,80.1217,80.1302,79.9005,80.0621,8253.0
2018-06-25 10:05:00,94.07,94.15,93.98,93.98,9885.0,80.0451,80.1132,79.9685,79.9685,9885.0
2018-06-25 10:10:00,94.03,94.2,93.8,93.88,34282.0,80.0111,80.1557,79.8154,79.8834,34282.0
2018-06-25 10:15:00,93.93,93.93,93.71,93.77,6627.0,79.926,79.926,79.7388,79.7898,6627.0
2018-06-25 10:20:00,93.83,93.96,93.83,93.89,7994.0,79.8409,79.9515,79.8409,79.892,7994.0
2018-06-25 10:25:00,93.9,93.92,93.8,93.85,6723.0,79.9005,79.9175,79.8154,79.8579,6723.0
2018-06-25 10:30:00,93.87,93.97,93.77,93.94,5131.0,79.8749,79.96,79.7898,79.9345,5131.0
2018-06-25 10:35:00,93.97,93.99,93.74,93.92,4500.0,79.96,79.977,79.7643,79.9175,4500.0
2018-06-25 10:40:00,93.95,93.97,93.76,93.78,11784.0,79.943,79.96,79.7813,79.7984,11784.0
2018-06-25 10:45:00,93.79,93.83,93.65,93.65,11179.0,79.8069,79.8409,79.6877,79.6877,11179.0
2018-06-25 10:50:00,93.63,93.66,93.53,93.59,3566.0,79.6707,79.6962,79.5856,79.6367,3566.0
2018-06-25 10:55:00,93.63,93.66,93.51,93.58,20898.0,79.6707,79.6962,79.5686,79.6282,20898.0
2018-06-25 11:00:00,93.59,93.63,93.56,93.56,6443.0,79.6367,79.6707,79.6112,79.6112,6443.0
2018-06-25 11:05:00,93.52,93.58,93.43,93.52,11623.0,79.5771,79.6282,79.5005,79.5771,11623.0
2018-06-25 11:10:00,93.53,93.57,93.48,93.56,14775.0,79.5856,79.6197,79.5431,79.6112,14775.0
2018-06-25 11:15:00,93.58,93.62,93.46,93.47,5667.0,79.6282,79.6622,79.5261,79.5346,5667.0
2018-06-25 11:20:00,93.49,93.49,93.29,93.29,3203.0,79.5516,79.5516,79.3814,79.3814,3203.0
2018-06-25 11:25:00,93.28,93.34,93.24,93.25,8300.0,79.3729,79.424,79.3389,79.3474,8300.0
2018-06-25 11:30:00,93.25,93.28,93.11,93.14,20086.0,79.3474,79.3729,79.2282,79.2538,20086.0
2018-06-25 11:35:00,93.12,93.15,93.08,93.1,10529.0,79.2368,79.2623,79.2027,79.2197,10529.0
2018-06-25 11:40:00,93.11,93.12,93.07,93.1,6301.0,79.2282,79.2368,79.1942,79.2197,6301.0
2018-06-25 11:45:00,93.1,93.45,93.05,93.36,31496.0,79.2197,79.5176,79.1772,79.441,31496.0
2018-06-25 11:50:00,93.36,93.4,93.33,93.35,13256.0,79.441,79.475,79.4154,79.4325,13256.0
2018-06-25 11:55:00,93.33,93.33,93.24,93.28,5008.0,79.4154,79.4154,79.3389,79.3729,5008.0
2018-06-25 12:00:00,93.27,93.27,93.13,93.18,13580.0,79.3644,79.3644,79.2453,79.2878,13580.0
2018-06-25 12:05:00,93.18,93.18,92.96,93.02,12700.0,79.2878,79.2878,79.1006,79.1517,12700.0
2018-06-25 12:10:00,93.0,93.25,92.99,93.22,4549.0,79.1346,79.3474,79.1261,79.3218,4549.0
2018-06-25 12:15:00,93.23,93.26,93.05,93.1,24131.0,79.3304,79.3559,79.1772,79.2197,24131.0
2018-06-25 12:20:00,93.1,93.2,93.09,93.15,18356.0,79.2197,79.3048,79.2112,79.2623,18356.0
2018-06-25 12:25:00,93.17,93.28,93.12,93.2,35600.0,79.2793,79.3729,79.2368,79.3048,35600.0
2018-06-25 12:30:00,93.2,93.4,93.19,93.4,31677.0,79.3048,79.475,79.2963,79.475,31677.0
2018-06-25 12:35:00,93.42,93.43,93.2,93.23,27491.0,79.492,79.5005,79.3048,79.3304,27491.0
2018-06-25 12:40:00,93.23,93.39,93.23,93.26,32897.0,79.3304,79.4665,79.3304,79.3559,32897.0
2018-06-25 12:45:00,93.24,93.31,93.22,93.26,33474.0,79.3389,79.3984,79.3218,79.3559,33474.0
2018-06-25 12:50:00,93.28,93.36,93.24,93.34,49716.0,79.3729,79.441,79.3389,79.424,49716.0
2018-06-25 12:55:00,93.35,93.38,93.28,93.32,40562.0,79.4325,79.458,79.3729,79.4069,40562.0
2018-06-25 13:00:00,93.34,93.44,93.26,93.42,26659.0,79.424,79.509,79.3559,79.492,26659.0
2018-06-25 13:05:00,93.44,93.51,93.41,93.48,11509.0,79.509,79.5686,79.4835,79.5431,11509.0
2018-06-25 13:10:00,93.5,93.58,93.49,93.54,11916.0,79.5601,79.6282,79.5516,79.5941,11916.0
2018-06-25 13:15:00,93.54,93.67,93.54,93.66,5048.0,79.5941,79.7048,79.5941,79.6962,5048.0
2018-06-25 13:20:00,93.68,93.8,93.68,93.69,9016.0,79.7133,79.8154,79.7133,79.7218,9016.0
2018-06-25 13:25:00,93.69,93.72,93.63,93.68,5776.0,79.7218,79.7473,79.6707,79.7133,5776.0
2018-06-25 13:30:00,93.69,93.75,93.64,93.73,4760.0,79.7218,79.7728,79.6792,79.7558,4760.0
2018-06-25 13:35:00,93.77,93.88,93.77,93.84,7938.0,79.7898,79.8834,79.7898,79.8494,7938.0
2018-06-25 13:40:00,93.86,93.9,93.85,93.85,3387.0,79.8664,79.9005,79.8579,79.8579,3387.0
2018-06-25 13:45:00,93.88,93.93,93.84,93.89,4365.0,79.8834,79.926,79.8494,79.892,4365.0
2018-06-25 13:50:00,93.84,93.88,93.81,93.88,8340.0,79.8494,79.8834,79.8239,79.8834,8340.0
2018-06-25 13:55:00,93.86,94.09,93.86,94.09,7874.0,79.8664,80.0621,79.8664,80.0621,7874.0
2018-06-25 14:00:00,94.1,94.11,94.02,94.04,8752.0,80.0706,80.0792,80.0026,80.0196,8752.0
2018-06-25 14:05:00,94.05,94.07,93.94,93.95,6721.0,80.0281,80.0451,79.9345,79.943,6721.0
2018-06-25 14:10:00,93.96,94.04,93.94,94.04,17668.0,79.9515,80.0196,79.9345,80.0196,17668.0
2018-06-25 14:15:00,94.03,94.18,94.01,94.07,33456.0,80.0111,80.1387,79.9941,80.0451,33456.0
2018-06-25 14:20:00,94.07,94.15,94.04,94.14,12026.0,80.0451,80.1132,80.0196,80.1047,12026.0
2018-06-25 14:25:00,94.15,94.2,94.01,94.02,9500.0,80.1132,80.1557,79.9941,80.0026,9500.0
2018-06-25 14:30:00,94.02,94.03,93.86,93.9,9737.0,80.0026,80.0111,79.8664,79.9005,9737.0
2018-06-25 14:35:00,93.92,93.92,93.85,93.86,5517.0,79.9175,79.9175,79.8579,79.8664,5517.0
2018-06-25 14:40:00,93.88,93.96,93.68,93.7,14105.0,79.8834,79.9515,79.7133,79.7303,14105.0
2018-06-25 14:45:00,93.71,93.9,93.71,93.86,8200.0,79.7388,79.9005,79.7388,79.8664,8200.0
2018-06-25 14:50:00,93.85,93.85,93.74,93.74,6185.0,79.8579,79.8579,79.7643,79.7643,6185.0
2018-06-25 14:55:00,93.72,93.84,93.72,93.84,5930.0,79.7473,79.8494,79.7473,79.8494,5930.0
2018-06-25 15:00:00,93.81,93.88,93.78,93.78,6009.0,79.8239,79.8834,79.7984,79.7984,6009.0
2018-06-25 15:05:00,93.77,93.84,93.76,93.81,7747.0,79.7898,79.8494,79.7813,79.8239,7747.0
2018-06-25 15:10:00,93.79,93.83,93.75,93.75,6357.0,79.8069,79.8409,79.7728,79.7728,6357.0
2018-06-25 15:15:00,93.72,93.85,93.66,93.83,7246.0,79.7473,79.8579,79.6962,79.8409,7246.0
2018-06-25 15:20:00,93.83,93.89,93.82,93.89,4626.0,79.8409,79.892,79.8324,79.892,4626.0
2018-06-25 15:25:00,93.88,93.96,93.85,93.94,7430.0,79.8834,79.9515,79.8579,79.9345,7430.0
2018-06-25 15:30:00,93.92,94.05,93.89,94.05,12945.0,79.9175,80.0281,79.892,80.0281,12945.0
2018-06-25 15:35:00,94.05,94.29,94.05,94.26,29625.0,80.0281,80.2323,80.0281,80.2068,29625.0
2018-06-25 15:40:00,94.24,94.28,94.15,94.17,11477.0,80.1898,80.2238,80.1132,80.1302,11477.0
2018-06-25 15:45:00,94.14,94.17,94.05,94.11,18970.0,80.1047,80.1302,80.0281,80.0792,18970.0
2018-06-25 15:50:00,94.09,94.25,94.08,94.23,23423.0,80.0621,80.1983,80.0536,80.1813,23423.0
2018-06-25 15:55:00,94.22,94.38,94.2,94.21,61213.0,80.1728,80.3089,80.1557,80.1642,61213.0
2018-06-26 09:30:00,94.14,94.14,93.85,93.96,13124.0,80.1047,80.1047,79.8579,79.9515,13124.0
2018-06-26 09:35:00,94.05,94.05,93.79,93.85,2700.0,80.0281,80.0281,79.8069,79.8579,2700.0
2018-06-26 09:40:00,93.87,93.99,93.72,93.8,5545.0,79.8749,79.977,79.7473,79.8154,5545.0
2018-06-26 09:45:00,93.75,93.81,93.39,93.46,5807.0,79.7728,79.8239,79.4665,79.5261,5807.0
2018-06-26 09:50:00,93.52,93.83,93.46,93.83,5420.0,79.5771,79.8409,79.5261,79.8409,5420.0
2018-06-26 09:55:00,93.79,94.07,93.79,93.94,5203.0,79.8069,80.0451,79.8069,79.9345,5203.0
2018-06-26 10:00:00,93.9,93.98,93.58,93.58,14469.0,79.9005,79.9685,79.6282,79.6282,14469.0
2018-06-26 10:05:00,93.59,93.82,93.59,93.67,20332.0,79.6367,79.8324,79.6367,79.7048,20332.0
2018-06-26 10:10:00,93.7,93.87,93.53,93.87,8308.0,79.7303,79.8749,79.5856,79.8749,8308.0
2018-06-26 10:15:00,93.85,93.89,93.76,93.84,8754.0,79.8579,79.892,79.7813,79.8494,8754.0
2018-06-26 10:20:00,93.88,93.94,93.86,93.93,6754.0,79.8834,79.9345,79.8664,79.926,6754.0
2018-06-26 10:25:00,93.92,94.13,93.9,94.1,6767.0,79.9175,80.0962,79.9005,80.0706,6767.0
2018-06-26 10:30:00,94.11,94.12,93.88,93.88,6054.0,80.0792,80.0877,79.8834,79.8834,6054.0
2018-06-26 10:35:00,93.85,94.02,93.83,93.84,16817.0,79.8579,80.0026,79.8409,79.8494,16817.0
2018-06-26 10:40:00,93.82,93.92,93.73,93.92,7226.0,79.8324,79.9175,79.7558,79.9175,7226.0
2018-06-26 10:45:00,94.01,94.04,93.95,94.02,4458.0,79.9941,80.0196,79.943,80.0026,4458.0
2018-06-26 10:50:00,94.04,94.05,93.93,94.03,7857.0,80.0196,80.0281,79.926,80.0111,7857.0
2018-06-26 10:55:00,94.02,94.18,94.01,94.15,4500.0,80.0026,80.1387,79.9941,80.1132,4500.0
2018-06-26 11:00:00,94.16,94.19,94.02,94.03,9350.0,80.1217,80.1472,80.0026,80.0111,9350.0
2018-06-26 11:05:00,94.03,94.18,93.96,94.17,18955.0,80.0111,80.1387,79.9515,80.1302,18955.0
2018-06-26 11:10:00,94.15,94.16,94.05,94.13,5568.0,80.1132,80.1217,80.0281,80.0962,5568.0
2018-06-26 11:15:00,94.14,94.2,94.09,94.18,7087.0,80.1047,80.1557,80.0621,80.1387,7087.0
2018-06-26 11:20:00,94.18,94.32,94.18,94.32,8990.0,80.1387,80.2578,80.1387,80.2578,8990.0
2018-06-26 11:25:00,94.31,94.33,94.14,94.14,9917.0,80.2493,80.2664,80.1047,80.1047,9917.0
2018-06-26 11:30:00,94.14,94.26,94.12,94.22,12469.0,80.1047,80.2068,80.0877,80.1728,12469.0
2018-06-26 11:35:00,94.25,94.29,94.19,94.28,16946.0,80.1983,80.2323,80.1472,80.2238,16946.0
2018-06-26 11:40:00,94.27,94.32,94.2,94.32,28930.0,80.2153,80.2578,80.1557,80.2578,28930.0
2018-06-26 11:45:00,94.32,94.36,94.24,94.28,11615.0,80.2578,80.2919,80.1898,80.2238,11615.0
2018-06-26 11:50:00,94.29,94.37,94.29,94.35,8445.0,80.2323,80.3004,80.2323,80.2834,8445.0
2018-06-26 11:55:00,94.36,94.37,94.21,94.32,9370.0,80.2919,80.3004,80.1642,80.2578,9370.0
2018-06-26 12:00:00,94.33,94.34,94.13,94.18,7371.0,80.2664,80.2749,80.0962,80.1387,7371.0
2018-06-26 12:05:00,94.19,94.27,94.15,94.24,6286.0,80.1472,80.2153,80.1132,80.1898,6286.0
2018-06-26 12:10:00,94.25,94.33,94.24,94.3,4463.0,80.1983,80.2664,80.1898,80.2408,4463.0
2018-06-26 12:15:00,94.29,94.29,94.19,94.26,3782.0,80.2323,80.2323,80.1472,80.2068,3782.0
2018-06-26 12:20:00,94.27,94.3,94.24,94.26,6615.0,80.2153,80.2408,80.1898,80.2068,6615.0
2018-06-26 12:25:00,94.25,94.26,94.16,94.17,4919.0,80.1983,80.2068,80.1217,80.1302,4919.0
2018-06-26 12:30:00,94.18,94.41,94.12,94.15,17640.0,80.1387,80.3344,80.0877,80.1132,17640.0
2018-06-26 12:35:00,94.16,94.2,94.07,94.12,4526.0,80.1217,80.1557,80.0451,80.0877,4526.0
2018-06-26 12:40:00,94.11,94.2,94.11,94.14,4300.0,80.0792,80.1557,80.0792,80.1047,4300.0
2018-06-26 12:45:00,94.14,94.17,94.1,94.13,6964.0,80.1047,80.1302,80.0706,80.0962,6964.0
2018-06-26 12:50:00,94.17,94.17,94.1,94.15,6013.0,80.1302,80.1302,80.0706,80.1132,6013.0
2018-06-26 12:55:00,94.15,94.17,94.11,94.11,4973.0,80.1132,80.1302,80.0792,80.0792,4973.0
2018-06-26 13:00:00,94.14,94.15,93.98,94.0,6654.0,80.1047,80.1132,79.9685,79.9856,6654.0
2018-06-26 13:05:00,93.98,94.09,93.95,94.05,7800.0,79.9685,80.0621,79.943,80.0281,7800.0
2018-06-26 13:10:00,94.08,94.08,93.99,94.05,6469.0,80.0536,80.0536,79.977,80.0281,6469.0
2018-06-26 13:15:00,94.05,94.16,94.03,94.14,5320.0,80.0281,80.1217,80.0111,80.1047,5320.0
2018-06-26 13:20:00,94.12,94.12,94.05,94.09,3500.0,80.0877,80.0877,80.0281,80.0621,3500.0
2018-06-26 13:25:00,94.09,94.15,94.03,94.04,4611.0,80.0621,80.1132,80.0111,80.0196,4611.0
2018-06-26 13:30:00,94.04,94.04,93.98,93.98,5337.0,80.0196,80.0196,79.9685,79.9685,5337.0
2018-06-26 13:35:00,93.98,94.09,93.97,94.08,5129.0,79.9685,80.0621,79.96,80.0536,5129.0
2018-06-26 13:40:00,94.08,94.08,93.98,94.0,4086.0,80.0536,80.0536,79.9685,79.9856,4086.0
2018-06-26 13:45:00,93.99,94.03,93.97,93.99,6529.0,79.977,80.0111,79.96,79.977,6529.0
2018-06-26 13:50:00,93.99,93.99,93.91,93.93,4600.0,79.977,79.977,79.909,79.926,4600.0
2018-06-26 13:55:00,93.92,93.95,93.9,93.95,4797.0,79.9175,79.943,79.9005,79.943,4797.0
2018-06-26 14:00:00,93.97,93.98,93.85,93.89,6605.0,79.96,79.9685,79.8579,79.892,6605.0
2018-06-26 14:05:00,93.9,93.91,93.84,93.89,4973.0,79.9005,79.909,79.8494,79.892,4973.0
2018-06-26 14:10:00,93.9,94.08,93.89,94.07,7233.0,79.9005,80.0536,79.892,80.0451,7233.0
2018-06-26 14:15:00,94.08,94.09,93.99,94.02,5886.0,80.0536,80.0621,79.977,80.0026,5886.0
2018-06-26 14:20:00,94.02,94.02,93.93,93.95,10104.0,80.0026,80.0026,79.926,79.943,10104.0
2018-06-26 14:25:00,93.96,94.0,93.94,94.0,3750.0,79.9515,79.9856,79.9345,79.9856,3750.0
2018-06-26 14:30:00,94.02,94.03,93.98,94.01,7305.0,80.0026,80.0111,79.9685,79.9941,7305.0
2018-06-26 14:35:00,94.03,94.09,94.01,94.08,3921.0,80.0111,80.0621,79.9941,80.0536,3921.0
2018-06-26 14:40:00,94.08,94.11,94.05,94.11,5904.0,80.0536,80.0792,80.0281,80.0792,5904.0
2018-06-26 14:45:00,94.11,94.12,94.06,94.07,6004.0,80.0792,80.0877,80.0366,80.0451,6004.0
2018-06-26 14:50:00,94.08,94.12,94.03,94.04,9300.0,80.0536,80.0877,80.0111,80.0196,9300.0
2018-06-26 14:55:00,94.05,94.11,94.04,94.11,10180.0,80.0281,80.0792,80.0196,80.0792,10180.0
2018-06-26 15:00:00,94.11,94.11,94.02,94.02,7960.0,80.0792,80.0792,80.0026,80.0026,7960.0
2018-06-26 15:05:00,94.02,94.09,94.02,94.05,5019.0,80.0026,80.0621,80.0026,80.0281,5019.0
2018-06-26 15:10:00,94.06,94.13,94.03,94.08,6526.0,80.0366,80.0962,80.0111,80.0536,6526.0
2018-06-26 15:15:00,94.1,94.13,94.08,94.13,6400.0,80.0706,80.0962,80.0536,80.0962,6400.0
2018-06-26 15:20:00,94.12,94.14,94.1,94.11,10506.0,80.0877,80.1047,80.0706,80.0792,10506.0
2018-06-26 15:25:00,94.11,94.14,94.1,94.13,12001.0,80.0792,80.1047,80.0706,80.0962,12001.0
2018-06-26 15:30:00,94.13,94.15,94.09,94.12,15946.0,80.0962,80.1132,80.0621,80.0877,15946.0
2018-06-26 15:35:00,94.12,94.14,94.07,94.11,31964.0,80.0877,80.1047,80.0451,80.0792,31964.0
2018-06-26 15:40:00,94.1,94.13,94.03,94.11,22562.0,80.0706,80.0962,80.0111,80.0792,22562.0
2018-06-26 15:45:00,94.11,94.12,94.04,94.05,38383.0,80.0792,80.0877,80.0196,80.0281,38383.0
2018-06-26 15:50:00,94.05,94.1,93.98,94.1,74018.0,80.0281,80.0706,79.9685,80.0706,74018.0
2018-06-26 15:55:00,94.09,94.19,94.04,94.04,179889.0,80.0621,80.1472,80.0196,80.0196,179889.0
2018-06-27 09:30:00,93.84,94.19,93.65,93.84,41593.0,79.8494,80.1472,79.6877,79.8494,41593.0
2018-06-27 09:35:00,93.77,94.1,93.56,94.1,4007.0,79.7898,80.0706,79.6112,80.0706,4007.0
2018-06-27 09:40:00,93.89,94.24,93.88,94.24,8250.0,79.892,80.1898,79.8834,80.1898,8250.0
2018-06-27 09:45:00,94.17,94.21,93.77,93.85,13614.0,80.1302,80.1642,79.7898,79.8579,13614.0
2018-06-27 09:50:00,93.9,94.32,93.89,94.23,9449.0,79.9005,80.2578,79.892,80.1813,9449.0
2018-06-27 09:55:00,94.33,94.74,94.21,94.74,13889.0,80.2664,80.6152,80.1642,80.6152,13889.0
2018-06-27 10:00:00,94.7,94.8,94.55,94.62,14762.0,80.5812,80.6663,80.4536,80.5131,14762.0
2018-06-27 10:05:00,94.64,94.87,94.64,94.82,4965.0,80.5301,80.7258,80.5301,80.6833,4965.0
2018-06-27 10:10:00,94.77,94.92,94.67,94.7,11547.0,80.6408,80.7684,80.5557,80.5812,11547.0
2018-06-27 10:15:00,94.7,94.78,94.68,94.71,4800.0,80.5812,80.6493,80.5642,80.5897,4800.0
2018-06-27 10:20:00,94.74,94.86,94.55,94.55,13252.0,80.6152,80.7173,80.4536,80.4536,13252.0
2018-06-27 10:25:00,94.55,94.66,94.53,94.61,6730.0,80.4536,80.5472,80.4365,80.5046,6730.0
2018-06-27 10:30:00,94.61,94.61,94.4,94.5,6261.0,80.5046,80.5046,80.3259,80.411,6261.0
2018-06-27 10:35:00,94.51,94.56,94.44,94.51,7019.0,80.4195,80.4621,80.36,80.4195,7019.0
2018-06-27 10:40:00,94.53,94.61,94.5,94.55,5836.0,80.4365,80.5046,80.411,80.4536,5836.0
2018-06-27 10:45:00,94.57,94.59,94.5,94.59,6632.0,80.4706,80.4876,80.411,80.4876,6632.0
2018-06-27 10:50:00,94.56,94.57,94.45,94.5,6219.0,80.4621,80.4706,80.3685,80.411,6219.0
2018-06-27 10:55:00,94.47,94.74,94.47,94.71,10705.0,80.3855,80.6152,80.3855,80.5897,10705.0
2018-06-27 11:00:00,94.69,95.01,94.68,94.93,26126.0,80.5727,80.845,80.5642,80.7769,26126.0
2018-06-27 11:05:00,94.92,94.93,94.68,94.72,7060.0,80.7684,80.7769,80.5642,80.5982,7060.0
2018-06-27 11:10:00,94.73,94.83,94.7,94.73,6590.0,80.6067,80.6918,80.5812,80.6067,6590.0
2018-06-27 11:15:00,94.71,94.72,94.64,94.65,10837.0,80.5897,80.5982,80.5301,80.5386,10837.0
2018-06-27 11:20:00,94.64,94.69,94.58,94.65,5058.0,80.5301,80.5727,80.4791,80.5386,5058.0
2018-06-27 11:25:00,94.65,94.65,94.46,94.54,13611.0,80.5386,80.5386,80.377,80.445,13611.0
2018-06-27 11:30:00,94.52,94.56,94.42,94.47,11113.0,80.428,80.4621,80.3429,80.3855,11113.0
2018-06-27 11:35:00,94.48,94.53,94.46,94.5,2265.0,80.394,80.4365,80.377,80.411,2265.0
2018-06-27 11:40:00,94.52,94.58,94.49,94.56,7599.0,80.428,80.4791,80.4025,80.4621,7599.0
2018-06-27 11:45:00,94.55,94.71,94.55,94.71,4656.0,80.4536,80.5897,80.4536,80.5897,4656.0
2018-06-27 11:50:00,94.68,94.68,94.59,94.59,2287.0,80.5642,80.5642,80.4876,80.4876,2287.0
2018-06-27 11:55:00,94.54,94.54,94.42,94.43,4144.0,80.445,80.445,80.3429,80.3514,4144.0
2018-06-27 12:00:00,94.42,94.71,94.42,94.56,18167.0,80.3429,80.5897,80.3429,80.4621,18167.0
2018-06-27 12:05:00,94.59,94.72,94.58,94.7,2117.0,80.4876,80.5982,80.4791,80.5812,2117.0
2018-06-27 12:10:00,94.7,94.7,94.58,94.6,3575.0,80.5812,80.5812,80.4791,80.4961,3575.0
2018-06-27 12:15:00,94.59,94.75,94.59,94.7,3131.0,80.4876,80.6237,80.4876,80.5812,3131.0
2018-06-27 12:20:00,94.69,94.76,94.69,94.71,4252.0,80.5727,80.6322,80.5727,80.5897,4252.0
2018-06-27 12:25:00,94.75,94.84,94.75,94.83,8493.0,80.6237,80.7003,80.6237,80.6918,8493.0
2018-06-27 12:30:00,94.83,94.84,94.76,94.79,6200.0,80.6918,80.7003,80.6322,80.6578,6200.0
2018-06-27 12:35:00,94.73,94.84,94.73,94.81,4315.0,80.6067,80.7003,80.6067,80.6748,4315.0
2018-06-27 12:40:00,94.81,94.81,94.72,94.74,2070.0,80.6748,80.6748,80.5982,80.6152,2070.0
2018-06-27 12:45:00,94.7,94.71,94.63,94.69,7378.0,80.5812,80.5897,80.5216,80.5727,7378.0
2018-06-27 12:50:00,94.69,94.69,94.47,94.54,14693.0,80.5727,80.5727,80.3855,80.445,14693.0
2018-06-27 12:55:00,94.53,94.62,94.5,94.57,15249.0,80.4365,80.5131,80.411,80.4706,15249.0
2018-06-27 13:00:00,94.63,94.65,94.51,94.55,10480.0,80.5216,80.5386,80.4195,80.4536,10480.0
2018-06-27 13:05:00,94.55,94.57,94.49,94.54,4400.0,80.4536,80.4706,80.4025,80.445,4400.0
2018-06-27 13:10:00,94.56,94.66,94.56,94.59,3977.0,80.4621,80.5472,80.4621,80.4876,3977.0
2018-06-27 13:15:00,94.59,94.59,94.42,94.49,19205.0,80.4876,80.4876,80.3429,80.4025,19205.0
2018-06-27 13:20:00,94.48,94.54,94.47,94.5,5300.0,80.394,80.445,80.3855,80.411,5300.0
2018-06-27 13:25:00,94.48,94.49,94.39,94.44,4440.0,80.394,80.4025,80.3174,80.36,4440.0
2018-06-27 13:30:00,94.42,94.44,94.36,94.39,6297.0,80.3429,80.36,80.2919,80.3174,6297.0
2018-06-27 13:35:00,94.38,94.39,94.31,94.36,2240.0,80.3089,80.3174,80.2493,80.2919,2240.0
2018-06-27 13:40:00,94.39,94.48,94.37,94.41,3997.0,80.3174,80.394,80.3004,80.3344,3997.0
2018-06-27 13:45:00,94.4,94.41,94.26,94.27,4645.0,80.3259,80.3344,80.2068,80.2153,4645.0
2018-06-27 13:50:00,94.25,94.27,94.23,94.24,3924.0,80.1983,80.2153,80.1813,80.1898,3924.0
2018-06-27 13:55:00,94.27,94.36,94.26,94.29,1900.0,80.2153,80.2919,80.2068,80.2323,1900.0
2018-06-27 14:00:00,94.32,94.34,94.25,94.27,2333.0,80.2578,80.2749,80.1983,80.2153,2333.0
2018-06-27 14:05:00,94.27,94.27,94.1,94.1,3718.0,80.2153,80.2153,80.0706,80.0706,3718.0
2018-06-27 14:10:00,94.13,94.14,94.08,94.09,5222.0,80.0962,80.1047,80.0536,80.0621,5222.0
2018-06-27 14:15:00,94.1,94.12,94.04,94.05,6004.0,80.0706,80.0877,80.0196,80.0281,6004.0
2018-06-27 14:20:00,94.06,94.13,94.02,94.08,3715.0,80.0366,80.0962,80.0026,80.0536,3715.0
2018-06-27 14:25:00,94.06,94.13,94.06,94.07,6041.0,80.0366,80.0962,80.0366,80.0451,6041.0
2018-06-27 14:30:00,94.07,94.14,93.9,94.01,22277.0,80.0451,80.1047,79.9005,79.9941,22277.0
2018-06-27 14:35:00,94.04,94.09,93.99,94.08,3318.0,80.0196,80.0621,79.977,80.0536,3318.0
2018-06-27 14:40:00,94.08,94.16,94.06,94.06,3389.0,80.0536,80.1217,80.0366,80.0366,3389.0
2018-06-27 14:45:00,94.09,94.16,94.05,94.1,3237.0,80.0621,80.1217,80.0281,80.0706,3237.0
2018-06-27 14:50:00,94.1,94.15,94.02,94.03,6209.0,80.0706,80.1132,80.0026,80.0111,6209.0
2018-06-27 14:55:00,94.06,94.06,93.95,94.01,4967.0,80.0366,80.0366,79.943,79.9941,4967.0
2018-06-27 15:00:00,94.01,94.06,93.95,94.0,10422.0,79.9941,80.0366,79.943,79.9856,10422.0
2018-06-27 15:05:00,94.0,94.01,93.9,93.9,7256.0,79.9856,79.9941,79.9005,79.9005,7256.0
2018-06-27 15:10:00,93.9,93.94,93.85,93.9,10295.0,79.9005,79.9345,79.8579,79.9005,10295.0
2018-06-27 15:15:00,93.89,93.95,93.85,93.92,16777.0,79.892,79.943,79.8579,79.9175,16777.0
2018-06-27 15:20:00,93.95,94.05,93.95,94.03,7788.0,79.943,80.0281,79.943,80.0111,7788.0
2018-06-27 15:25:00,94.01,94.1,93.98,94.04,6045.0,79.9941,80.0706,79.9685,80.0196,6045.0
2018-06-27 15:30:00,94.05,94.15,94.02,94.03,15153.0,80.0281,80.1132,80.0026,80.0111,15153.0
2018-06-27 15:35:00,94.02,94.08,94.0,94.06,14788.0,80.0026,80.0536,79.9856,80.0366,14788.0
2018-06-27 15:40:00,94.04,94.14,94.02,94.02,16761.0,80.0196,80.1047,80.0026,80.0026,16761.0
2018-06-27 15:45:00,94.0,94.04,93.9,93.91,22134.0,79.9856,80.0196,79.9005,79.909,22134.0
2018-06-27 15:50:00,93.89,93.98,93.88,93.97,24103.0,79.892,79.9685,79.8834,79.96,24103.0
2018-06-27 15:55:00,93.97,94.04,93.92,93.93,52750.0,79.96,80.0196,79.9175,79.926,52750.0
2018-06-28 09:30:00,93.98,94.69,93.98,94.63,19225.0,79.9685,80.5727,79.9685,80.5216,19225.0
2018-06-28 09:35:00,94.67,94.86,94.34,94.42,18761.0,80.5557,80.7173,80.2749,80.3429,18761.0
2018-06-28 09:40:00,94.53,94.84,94.51,94.74,8700.0,80.4365,80.7003,80.4195,80.6152,8700.0
2018-06-28 09:45:00,94.72,94.8,94.57,94.8,7170.0,80.5982,80.6663,80.4706,80.6663,7170.0
2018-06-28 09:50:00,94.75,94.8,94.26,94.46,20500.0,80.6237,80.6663,80.2068,80.377,20500.0
2018-06-28 09:55:00,94.46,94.55,94.41,94.5,5720.0,80.377,80.4536,80.3344,80.411,5720.0
2018-06-28 10:00:00,94.53,94.54,94.28,94.31,4161.0,80.4365,80.445,80.2238,80.2493,4161.0
2018-06-28 10:05:00,94.3,94.31,94.1,94.1,15492.0,80.2408,80.2493,80.0706,80.0706,15492.0
2018-06-28 10:10:00,94.06,94.11,93.89,94.05,9731.0,80.0366,80.0792,79.892,80.0281,9731.0
2018-06-28 10:15:00,94.01,94.13,93.93,93.97,10364.0,79.9941,80.0962,79.926,79.96,10364.0
2018-06-28 10:20:00,93.96,94.07,93.91,93.98,10767.0,79.9515,80.0451,79.909,79.9685,10767.0
2018-06-28 10:25:00,94.0,94.06,93.81,93.83,6989.0,79.9856,80.0366,79.8239,79.8409,6989.0
2018-06-28 10:30:00,93.81,93.88,93.8,93.88,11160.0,79.8239,79.8834,79.8154,79.8834,11160.0
2018-06-28 10:35:00,93.95,93.99,93.89,93.99,7914.0,79.943,79.977,79.892,79.977,7914.0
2018-06-28 10:40:00,93.96,93.99,93.8,93.8,6100.0,79.9515,79.977,79.8154,79.8154,6100.0
2018-06-28 10:45:00,93.78,93.78,93.66,93.69,9053.0,79.7984,79.7984,79.6962,79.7218,9053.0
2018-06-28 10:50:00,93.66,93.85,93.6,93.85,10525.0,79.6962,79.8579,79.6452,79.8579,10525.0
2018-06-28 10:55:00,93.79,93.79,93.66,93.66,3681.0,79.8069,79.8069,79.6962,79.6962,3681.0
2018-06-28 11:00:00,93.62,93.76,93.62,93.69,6079.0,79.6622,79.7813,79.6622,79.7218,6079.0
2018-06-28 11:05:00,93.69,93.72,93.64,93.67,4315.0,79.7218,79.7473,79.6792,79.7048,4315.0
2018-06-28 11:10:00,93.65,93.65,93.49,93.57,9099.0,79.6877,79.6877,79.5516,79.6197,9099.0
2018-06-28 11:15:00,93.58,93.76,93.56,93.76,7315.0,79.6282,79.7813,79.6112,79.7813,7315.0
2018-06-28 11:20:00,93.76,93.95,93.74,93.95,7512.0,79.7813,79.943,79.7643,79.943,7512.0
2018-06-28 11:25:00,93.94,93.97,93.84,93.87,6881.0,79.9345,79.96,79.8494,79.8749,6881.0
2018-06-28 11:30:00,93.87,93.93,93.7,93.8,7293.0,79.8749,79.926,79.7303,79.8154,7293.0
2018-06-28 11:35:00,93.78,93.78,93.68,93.75,7045.0,79.7984,79.7984,79.7133,79.7728,7045.0
2018-06-28 11:40:00,93.75,93.79,93.69,93.72,11093.0,79.7728,79.8069,79.7218,79.7473,11093.0
2018-06-28 11:45:00,93.72,93.77,93.67,93.71,18914.0,79.7473,79.7898,79.7048,79.7388,18914.0
2018-06-28 11:50:00,93.7,93.79,93.7,93.79,19264.0,79.7303,79.8069,79.7303,79.8069,19264.0
2018-06-28 11:55:00,93.79,93.93,93.74,93.86,8764.0,79.8069,79.926,79.7643,79.8664,8764.0
2018-06-28 12:00:00,93.88,94.01,93.87,93.98,5456.0,79.8834,79.9941,79.8749,79.9685,5456.0
2018-06-28 12:05:00,93.98,94.0,93.88,93.93,3506.0,79.9685,79.9856,79.8834,79.926,3506.0
2018-06-28 12:10:00,93.91,93.91,93.84,93.86,3025.0,79.909,79.909,79.8494,79.8664,3025.0
2018-06-28 12:15:00,93.82,93.82,93.78,93.81,5132.0,79.8324,79.8324,79.7984,79.8239,5132.0
2018-06-28 12:20:00,93.81,93.81,93.71,93.76,4413.0,79.8239,79.8239,79.7388,79.7813,4413.0
2018-06-28 12:25:00,93.77,93.81,93.76,93.79,6962.0,79.7898,79.8239,79.7813,79.8069,6962.0
2018-06-28 12:30:00,93.79,93.97,93.79,93.87,4976.0,79.8069,79.96,79.8069,79.8749,4976.0
2018-06-28 12:35:00,93.86,93.98,93.85,93.91,4600.0,79.8664,79.9685,79.8579,79.909,4600.0
2018-06-28 12:40:00,93.91,93.91,93.85,93.85,2061.0,79.909,79.909,79.8579,79.8579,2061.0
2018-06-28 12:45:00,93.83,93.86,93.69,93.73,8691.0,79.8409,79.8664,79.7218,79.7558,8691.0
2018-06-28 12:50:00,93.75,93.87,93.75,93.86,7910.0,79.7728,79.8749,79.7728,79.8664,7910.0
2018-06-28 12:55:00,93.87,93.99,93.87,93.97,2756.0,79.8749,79.977,79.8749,79.96,2756.0
2018-06-28 13:00:00,93.99,94.04,93.99,94.01,1570.0,79.977,80.0196,79.977,79.9941,1570.0
2018-06-28 13:05:00,94.03,94.05,93.9,93.91,2301.0,80.0111,80.0281,79.9005,79.909,2301.0
2018-06-28 13:10:00,93.9,93.94,93.9,93.93,3027.0,79.9005,79.9345,79.9005,79.926,3027.0
2018-06-28 13:15:00,93.93,94.0,93.93,93.95,4727.0,79.926,79.9856,79.926,79.943,4727.0
2018-06-28 13:20:00,93.95,94.0,93.93,94.0,3982.0,79.943,79.9856,79.926,79.9856,3982.0
2018-06-28 13:25:00,94.04,94.12,94.04,94.06,3982.0,80.0196,80.0877,80.0196,80.0366,3982.0
2018-06-28 13:30:00,94.07,94.11,94.02,94.02,5219.0,80.0451,80.0792,80.0026,80.0026,5219.0
2018-06-28 13:35:00,94.02,94.11,94.02,94.04,3900.0,80.0026,80.0792,80.0026,80.0196,3900.0
2018-06-28 13:40:00,94.03,94.1,94.03,94.06,3530.0,80.0111,80.0706,80.0111,80.0366,3530.0
2018-06-28 13:45:00,94.07,94.13,94.07,94.13,3402.0,80.0451,80.0962,80.0451,80.0962,3402.0
2018-06-28 13:50:00,94.15,94.23,94.15,94.23,3675.0,80.1132,80.1813,80.1132,80.1813,3675.0
2018-06-28 13:55:00,94.23,94.23,94.17,94.17,2905.0,80.1813,80.1813,80.1302,80.1302,2905.0
2018-06-28 14:00:00,94.18,94.24,94.17,94.2,5061.0,80.1387,80.1898,80.1302,80.1557,5061.0
2018-06-28 14:05:00,94.21,94.21,94.11,94.13,3752.0,80.1642,80.1642,80.0792,80.0962,3752.0
2018-06-28 14:10:00,94.11,94.11,94.03,94.07,5858.0,80.0792,80.0792,80.0111,80.0451,5858.0
2018-06-28 14:15:00,94.08,94.13,94.05,94.07,3700.0,80.0536,80.0962,80.0281,80.0451,3700.0
2018-06-28 14:20:00,94.08,94.19,94.08,94.16,3552.0,80.0536,80.1472,80.0536,80.1217,3552.0
2018-06-28 14:25:00,94.15,94.18,94.14,94.17,4917.0,80.1132,80.1387,80.1047,80.1302,4917.0
2018-06-28 14:30:00,94.19,94.19,94.12,94.12,2200.0,80.1472,80.1472,80.0877,80.0877,2200.0
2018-06-28 14:35:00,94.13,94.13,94.06,94.09,3132.0,80.0962,80.0962,80.0366,80.0621,3132.0
2018-06-28 14:40:00,94.09,94.14,94.07,94.07,5755.0,80.0621,80.1047,80.0451,80.0451,5755.0
2018-06-28 14:45:00,94.08,94.15,94.07,94.07,6220.0,80.0536,80.1132,80.0451,80.0451,6220.0
2018-06-28 14:50:00,94.07,94.08,94.05,94.05,3178.0,80.0451,80.0536,80.0281,80.0281,3178.0
2018-06-28 14:55:00,94.04,94.18,94.03,94.14,5561.0,80.0196,80.1387,80.0111,80.1047,5561.0
2018-06-28 15:00:00,94.15,94.19,94.13,94.13,5623.0,80.1132,80.1472,80.0962,80.0962,5623.0
2018-06-28 15:05:00,94.13,94.17,94.12,94.13,8011.0,80.0962,80.1302,80.0877,80.0962,8011.0
2018-06-28 15:10:00,94.11,94.13,94.08,94.13,8616.0,80.0792,80.0962,80.0536,80.0962,8616.0
2018-06-28 15:15:00,94.13,94.26,94.12,94.22,7786.0,80.0962,80.2068,80.0877,80.1728,7786.0
2018-06-28 15:20:00,94.21,94.21,94.09,94.1,9962.0,80.1642,80.1642,80.0621,80.0706,9962.0
2018-06-28 15:25:00,94.08,94.09,94.06,94.07,7404.0,80.0536,80.0621,80.0366,80.0451,7404.0
2018-06-28 15:30:00,94.07,94.15,94.06,94.12,10692.0,80.0451,80.1132,80.0366,80.0877,10692.0
2018-06-28 15:35:00,94.11,94.18,94.1,94.1,16060.0,80.0792,80.1387,80.0706,80.0706,16060.0
2018-06-28 15:40:00,94.09,94.17,94.06,94.06,17220.0,80.0621,80.1302,80.0366,80.0366,17220.0
2018-06-28 15:45:00,94.05,94.09,94.04,94.08,21181.0,80.0281,80.0621,80.0196,80.0536,21181.0
2018-06-28 15:50:00,94.08,94.11,94.02,94.05,28453.0,80.0536,80.0792,80.0026,80.0281,28453.0
2018-06-28 15:55:00,94.06,94.2,94.05,94.18,53003.0,80.0366,80.1557,80.0281,80.1387,53003.0
2018-06-29 09:30:00,94.45,94.45,93.61,93.67,19743.0,80.3685,80.3685,79.6537,79.7048,19743.0
2018-06-29 09:35:00,93.64,93.81,93.58,93.63,18037.0,79.6792,79.8239,79.6282,79.6707,18037.0
2018-06-29 09:40:00,93.73,93.9,93.54,93.86,19572.0,79.7558,79.9005,79.5941,79.8664,19572.0
2018-06-29 09:45:00,93.88,94.06,93.88,93.96,5223.0,79.8834,80.0366,79.8834,79.9515,5223.0
2018-06-29 09:50:00,93.95,93.99,93.72,93.72,6851.0,79.943,79.977,79.7473,79.7473,6851.0
2018-06-29 09:55:00,93.75,93.9,93.71,93.89,7099.0,79.7728,79.9005,79.7388,79.892,7099.0
2018-06-29 10:00:00,93.89,93.93,93.76,93.81,7650.0,79.892,79.926,79.7813,79.8239,7650.0
2018-06-29 10:05:00,93.76,93.78,93.58,93.64,4749.0,79.7813,79.7984,79.6282,79.6792,4749.0
2018-06-29 10:10:00,93.66,93.77,93.58,93.63,8800.0,79.6962,79.7898,79.6282,79.6707,8800.0
2018-06-29 10:15:00,93.63,93.68,93.51,93.51,7279.0,79.6707,79.7133,79.5686,79.5686,7279.0
2018-06-29 10:20:00,93.53,93.72,93.48,93.49,18856.0,79.5856,79.7473,79.5431,79.5516,18856.0
2018-06-29 10:25:00,93.52,93.59,93.44,93.45,8096.0,79.5771,79.6367,79.509,79.5176,8096.0
2018-06-29 10:30:00,93.47,93.57,93.45,93.51,8030.0,79.5346,79.6197,79.5176,79.5686,8030.0
2018-06-29 10:35:00,93.52,93.54,93.43,93.48,6395.0,79.5771,79.5941,79.5005,79.5431,6395.0
2018-06-29 10:40:00,93.51,93.74,93.51,93.74,3705.0,79.5686,79.7643,79.5686,79.7643,3705.0
2018-06-29 10:45:00,93.79,93.84,93.71,93.75,6457.0,79.8069,79.8494,79.7388,79.7728,6457.0
2018-06-29 10:50:00,93.72,93.74,93.65,93.7,6648.0,79.7473,79.7643,79.6877,79.7303,6648.0
2018-06-29 10:55:00,93.7,93.75,93.58,93.74,12584.0,79.7303,79.7728,79.6282,79.7643,12584.0
2018-06-29 11:00:00,93.71,93.81,93.68,93.73,5500.0,79.7388,79.8239,79.7133,79.7558,5500.0
2018-06-29 11:05:00,93.73,93.82,93.71,93.8,6906.0,79.7558,79.8324,79.7388,79.8154,6906.0
2018-06-29 11:10:00,93.83,93.86,93.66,93.68,5017.0,79.8409,79.8664,79.6962,79.7133,5017.0
2018-06-29 11:15:00,93.69,93.73,93.66,93.71,2600.0,79.7218,79.7558,79.6962,79.7388,2600.0
2018-06-29 11:20:00,93.69,93.78,93.65,93.78,4854.0,79.7218,79.7984,79.6877,79.7984,4854.0
2018-06-29 11:25:00,93.79,93.85,93.77,93.83,4777.0,79.8069,79.8579,79.7898,79.8409,4777.0
2018-06-29 11:30:00,93.85,93.96,93.82,93.94,5848.0,79.8579,79.9515,79.8324,79.9345,5848.0
2018-06-29 11:35:00,93.94,93.94,93.87,93.93,5068.0,79.9345,79.9345,79.8749,79.926,5068.0
2018-06-29 11:40:00,93.97,94.02,93.95,93.95,2900.0,79.96,80.0026,79.943,79.943,2900.0
2018-06-29 11:45:00,93.95,94.02,93.94,93.96,6000.0,79.943,80.0026,79.9345,79.9515,6000.0
2018-06-29 11:50:00,93.96,93.96,93.87,93.94,9241.0,79.9515,79.9515,79.8749,79.9345,9241.0
2018-06-29 11:55:00,93.95,93.95,93.59,93.61,32241.0,79.943,79.943,79.6367,79.6537,32241.0
2018-06-29 12:00:00,93.6,93.71,93.58,93.69,20683.0,79.6452,79.7388,79.6282,79.7218,20683.0
2018-06-29 12:05:00,93.7,93.79,93.69,93.78,6202.0,79.7303,79.8069,79.7218,79.7984,6202.0
2018-06-29 12:10:00,93.73,93.8,93.69,93.8,5342.0,79.7558,79.8154,79.7218,79.8154,5342.0
2018-06-29 12:15:00,93.8,93.88,93.8,93.88,3457.0,79.8154,79.8834,79.8154,79.8834,3457.0
2018-06-29 12:20:00,93.9,93.99,93.88,93.98,6505.0,79.9005,79.977,79.8834,79.9685,6505.0
2018-06-29 12:25:00,94.0,94.09,93.97,94.09,7350.0,79.9856,80.0621,79.96,80.0621,7350.0
2018-06-29 12:30:00,94.09,94.14,94.06,94.11,9579.0,80.0621,80.1047,80.0366,80.0792,9579.0
2018-06-29 12:35:00,94.1,94.11,94.03,94.06,4053.0,80.0706,80.0792,80.0111,80.0366,4053.0
2018-06-29 12:40:00,94.06,94.06,93.96,93.98,4480.0,80.0366,80.0366,79.9515,79.9685,4480.0
2018-06-29 12:45:00,93.96,94.03,93.95,93.98,4640.0,79.9515,80.0111,79.943,79.9685,4640.0
2018-06-29 12:50:00,93.99,94.02,93.91,93.93,3400.0,79.977,80.0026,79.909,79.926,3400.0
2018-06-29 12:55:00,93.92,93.97,93.87,93.88,6300.0,79.9175,79.96,79.8749,79.8834,6300.0
2018-06-29 13:00:00,93.88,94.02,93.87,94.0,5604.0,79.8834,80.0026,79.8749,79.9856,5604.0
2018-06-29 13:05:00,93.98,94.04,93.95,94.0,7888.0,79.9685,80.0196,79.943,79.9856,7888.0
2018-06-29 13:10:00,94.0,94.06,94.0,94.0,2900.0,79.9856,80.0366,79.9856,79.9856,2900.0
2018-06-29 13:15:00,94.0,94.09,94.0,94.06,3372.0,79.9856,80.0621,79.9856,80.0366,3372.0
2018-06-29 13:20:00,94.05,94.06,93.99,94.0,5342.0,80.0281,80.0366,79.977,79.9856,5342.0
2018-06-29 13:25:00,94.0,94.0,93.92,93.93,3610.0,79.9856,79.9856,79.9175,79.926,3610.0
2018-06-29 13:30:00,93.92,93.92,93.87,93.88,3017.0,79.9175,79.9175,79.8749,79.8834,3017.0
2018-06-29 13:35:00,93.88,93.93,93.88,93.9,3800.0,79.8834,79.926,79.8834,79.9005,3800.0
2018-06-29 13:40:00,93.92,93.93,93.88,93.92,6983.0,79.9175,79.926,79.8834,79.9175,6983.0
2018-06-29 13:45:00,93.93,93.98,93.92,93.95,4757.0,79.926,79.9685,79.9175,79.943,4757.0
2018-06-29 13:50:00,93.95,93.98,93.94,93.98,2844.0,79.943,79.9685,79.9345,79.9685,2844.0
2018-06-29 13:55:00,93.98,93.99,93.92,93.93,5962.0,79.9685,79.977,79.9175,79.926,5962.0
2018-06-29 14:00:00,93.93,93.94,93.78,93.81,14468.0,79.926,79.9345,79.7984,79.8239,14468.0
2018-06-29 14:05:00,93.84,93.84,93.73,93.74,12490.0,79.8494,79.8494,79.7558,79.7643,12490.0
2018-06-29 14:10:00,93.74,93.78,93.55,93.57,18397.0,79.7643,79.7984,79.6026,79.6197,18397.0
2018-06-29 14:15:00,93.56,93.68,93.56,93.6,19968.0,79.6112,79.7133,79.6112,79.6452,19968.0
2018-06-29 14:20:00,93.59,93.62,93.57,93.61,9167.0,79.6367,79.6622,79.6197,79.6537,9167.0
2018-06-29 14:25:00,93.6,93.68,93.59,93.68,6658.0,79.6452,79.7133,79.6367,79.7133,6658.0
2018-06-29 14:30:00,93.68,93.72,93.65,93.67,5910.0,79.7133,79.7473,79.6877,79.7048,5910.0
2018-06-29 14:35:00,93.66,93.69,93.64,93.67,5160.0,79.6962,79.7218,79.6792,79.7048,5160.0
2018-06-29 14:40:00,93.67,93.75,93.65,93.73,4163.0,79.7048,79.7728,79.6877,79.7558,4163.0
2018-06-29 14:45:00,93.74,93.79,93.74,93.78,5000.0,79.7643,79.8069,79.7643,79.7984,5000.0
2018-06-29 14:50:00,93.77,93.79,93.75,93.79,8062.0,79.7898,79.8069,79.7728,79.8069,8062.0
2018-06-29 14:55:00,93.8,93.86,93.79,93.83,7718.0,79.8154,79.8664,79.8069,79.8409,7718.0
2018-06-29 15:00:00,93.86,93.9,93.86,93.88,5583.0,79.8664,79.9005,79.8664,79.8834,5583.0
2018-06-29 15:05:00,93.88,93.88,93.8,93.81,9354.0,79.8834,79.8834,79.8154,79.8239,9354.0
2018-06-29 15:10:00,93.8,93.8,93.68,93.68,8943.0,79.8154,79.8154,79.7133,79.7133,8943.0
2018-06-29 15:15:00,93.69,93.69,93.63,93.64,6112.0,79.7218,79.7218,79.6707,79.6792,6112.0
2018-06-29 15:20:00,93.65,93.68,93.57,93.61,8656.0,79.6877,79.7133,79.6197,79.6537,8656.0
2018-06-29 15:25:00,93.61,93.63,93.52,93.52,10945.0,79.6537,79.6707,79.5771,79.5771,10945.0
2018-06-29 15:30:00,93.52,93.53,93.44,93.46,29808.0,79.5771,79.5856,79.509,79.5261,29808.0
2018-06-29 15:35:00,93.46,93.46,93.36,93.37,19425.0,79.5261,79.5261,79.441,79.4495,19425.0
2018-06-29 15:40:00,93.38,93.46,93.37,93.4,20817.0,79.458,79.5261,79.4495,79.475,20817.0
2018-06-29 15:45:00,93.39,93.39,93.23,93.27,44529.0,79.4665,79.4665,79.3304,79.3644,44529.0
2018-06-29 15:50:00,93.26,93.31,93.18,93.22,46863.0,79.3559,79.3984,79.2878,79.3218,46863.0
2018-06-29 15:55:00,93.22,93.23,93.03,93.07,103282.0,79.3218,79.3304,79.1602,79.1942,103282.0
2018-07-02 09:30:00,92.9,92.9,92.59,92.72,43070.0,79.0496,79.0496,78.7858,78.8964,43070.0
2018-07-02 09:35:00,92.62,93.04,92.53,92.84,10732.0,78.8113,79.1687,78.7347,78.9985,10732.0
2018-07-02 09:40:00,92.79,93.17,92.79,92.87,10095.0,78.956,79.2793,78.956,79.024,10095.0
2018-07-02 09:45:00,92.92,92.99,92.79,92.83,5090.0,79.0666,79.1261,78.956,78.99,5090.0
2018-07-02 09:50:00,92.72,92.75,92.5,92.73,16201.0,78.8964,78.9219,78.7092,78.9049,16201.0
2018-07-02 09:55:00,92.72,92.86,92.69,92.81,4900.0,78.8964,79.0155,78.8709,78.973,4900.0
2018-07-02 10:00:00,92.82,92.94,92.71,92.76,8984.0,78.9815,79.0836,78.8879,78.9304,8984.0
2018-07-02 10:05:00,92.78,92.84,92.67,92.82,5234.0,78.9474,78.9985,78.8538,78.9815,5234.0
2018-07-02 10:10:00,92.81,93.03,92.69,92.7,12500.0,78.973,79.1602,78.8709,78.8794,12500.0
2018-07-02 10:15:00,92.67,92.72,92.36,92.43,9603.0,78.8538,78.8964,78.5901,78.6496,9603.0
2018-07-02 10:20:00,92.46,92.47,92.31,92.33,6906.0,78.6751,78.6837,78.5475,78.5645,6906.0
2018-07-02 10:25:00,92.35,92.39,92.25,92.25,5128.0,78.5815,78.6156,78.4965,78.4965,5128.0
2018-07-02 10:30:00,92.24,92.29,92.1,92.12,9250.0,78.4879,78.5305,78.3688,78.3858,9250.0
2018-07-02 10:35:00,92.15,92.27,92.07,92.08,10009.0,78.4114,78.5135,78.3433,78.3518,10009.0
2018-07-02 10:40:00,92.1,92.2,92.01,92.09,15818.0,78.3688,78.4539,78.2922,78.3603,15818.0
2018-07-02 10:45:00,92.09,92.24,92.09,92.15,26035.0,78.3603,78.4879,78.3603,78.4114,26035.0
2018-07-02 10:50:00,92.14,92.21,92.04,92.21,17484.0,78.4029,78.4624,78.3178,78.4624,17484.0
2018-07-02 10:55:00,92.21,92.34,92.17,92.25,10426.0,78.4624,78.573,78.4284,78.4965,10426.0
2018-07-02 11:00:00,92.26,92.51,92.19,92.46,5858.0,78.505,78.7177,78.4454,78.6751,5858.0
2018-07-02 11:05:00,92.48,92.58,92.41,92.58,4400.0,78.6922,78.7773,78.6326,78.7773,4400.0
2018-07-02 11:10:00,92.56,92.75,92.55,92.64,13602.0,78.7602,78.9219,78.7517,78.8283,13602.0
2018-07-02 11:15:00,92.65,92.74,92.46,92.46,5299.0,78.8368,78.9134,78.6751,78.6751,5299.0
2018-07-02 11:20:00,92.45,92.53,92.23,92.23,11903.0,78.6666,78.7347,78.4794,78.4794,11903.0
2018-07-02 11:25:00,92.23,92.28,92.15,92.26,10759.0,78.4794,78.522,78.4114,78.505,10759.0
2018-07-02 11:30:00,92.26,92.26,92.11,92.21,9591.0,78.505,78.505,78.3773,78.4624,9591.0
2018-07-02 11:35:00,92.23,92.26,92.14,92.17,16432.0,78.4794,78.505,78.4029,78.4284,16432.0
2018-07-02 11:40:00,92.14,92.17,92.08,92.16,11535.0,78.4029,78.4284,78.3518,78.4199,11535.0
2018-07-02 11:45:00,92.21,92.45,92.2,92.38,9766.0,78.4624,78.6666,78.4539,78.6071,9766.0
2018-07-02 11:50:00,92.38,92.47,92.34,92.44,5394.0,78.6071,78.6837,78.573,78.6581,5394.0
2018-07-02 11:55:00,92.46,92.59,92.46,92.5,6541.0,78.6751,78.7858,78.6751,78.7092,6541.0
2018-07-02 12:00:00,92.52,92.52,92.41,92.43,6197.0,78.7262,78.7262,78.6326,78.6496,6197.0
2018-07-02 12:05:00,92.38,92.39,92.35,92.36,2809.0,78.6071,78.6156,78.5815,78.5901,2809.0
2018-07-02 12:10:00,92.37,92.37,92.27,92.27,4654.0,78.5986,78.5986,78.5135,78.5135,4654.0
2018-07-02 12:15:00,92.28,92.29,92.18,92.21,3701.0,78.522,78.5305,78.4369,78.4624,3701.0
2018-07-02 12:20:00,92.21,92.21,92.12,92.13,3043.0,78.4624,78.4624,78.3858,78.3943,3043.0
2018-07-02 12:25:00,92.13,92.22,92.07,92.2,3607.0,78.3943,78.4709,78.3433,78.4539,3607.0
2018-07-02 12:30:00,92.18,92.21,92.09,92.19,4896.0,78.4369,78.4624,78.3603,78.4454,4896.0
2018-07-02 12:35:00,92.18,92.2,92.14,92.18,3251.0,78.4369,78.4539,78.4029,78.4369,3251.0
2018-07-02 12:40:00,92.19,92.22,92.17,92.21,3852.0,78.4454,78.4709,78.4284,78.4624,3852.0
2018-07-02 12:45:00,92.21,92.25,92.13,92.24,7198.0,78.4624,78.4965,78.3943,78.4879,7198.0
2018-07-02 12:50:00,92.25,92.31,92.24,92.28,7564.0,78.4965,78.5475,78.4879,78.522,7564.0
2018-07-02 12:55:00,92.33,92.33,92.22,92.24,4311.0,78.5645,78.5645,78.4709,78.4879,4311.0
2018-07-02 13:00:00,92.25,92.27,92.24,92.26,5866.0,78.4965,78.5135,78.4879,78.505,5866.0
2018-07-02 13:05:00,92.26,92.26,92.18,92.26,15484.0,78.505,78.505,78.4369,78.505,15484.0
2018-07-02 13:10:00,92.25,92.25,92.06,92.09,7293.0,78.4965,78.4965,78.3348,78.3603,7293.0
2018-07-02 13:15:00,92.07,92.08,92.02,92.02,4076.0,78.3433,78.3518,78.3007,78.3007,4076.0
2018-07-02 13:20:00,92.01,92.04,91.8,91.83,11860.0,78.2922,78.3178,78.1135,78.1391,11860.0
2018-07-02 13:25:00,91.84,91.85,91.78,91.8,5582.0,78.1476,78.1561,78.0965,78.1135,5582.0
2018-07-02 13:30:00,91.79,91.86,91.79,91.86,2647.0,78.105,78.1646,78.105,78.1646,2647.0
2018-07-02 13:35:00,91.87,92.0,91.8,91.98,8669.0,78.1731,78.2837,78.1135,78.2667,8669.0
2018-07-02 13:40:00,91.96,92.0,91.94,91.94,8468.0,78.2497,78.2837,78.2327,78.2327,8468.0
2018-07-02 13:45:00,91.95,92.08,91.94,92.06,4350.0,78.2412,78.3518,78.2327,78.3348,4350.0
2018-07-02 13:50:00,92.08,92.14,92.08,92.11,4303.0,78.3518,78.4029,78.3518,78.3773,4303.0
2018-07-02 13:55:00,92.11,92.12,92.03,92.03,5485.0,78.3773,78.3858,78.3093,78.3093,5485.0
2018-07-02 14:00:00,92.05,92.22,92.04,92.21,4189.0,78.3263,78.4709,78.3178,78.4624,4189.0
2018-07-02 14:05:00,92.21,92.24,92.15,92.15,7726.0,78.4624,78.4879,78.4114,78.4114,7726.0
2018-07-02 14:10:00,92.16,92.16,92.01,92.06,9622.0,78.4199,78.4199,78.2922,78.3348,9622.0
2018-07-02 14:15:00,92.08,92.17,92.08,92.12,6376.0,78.3518,78.4284,78.3518,78.3858,6376.0
2018-07-02 14:20:00,92.12,92.21,92.09,92.21,4735.0,78.3858,78.4624,78.3603,78.4624,4735.0
2018-07-02 14:25:00,92.2,92.27,92.2,92.23,8188.0,78.4539,78.5135,78.4539,78.4794,8188.0
2018-07-02 14:30:00,92.25,92.29,92.24,92.25,4085.0,78.4965,78.5305,78.4879,78.4965,4085.0
2018-07-02 14:35:00,92.24,92.33,92.23,92.33,8946.0,78.4879,78.5645,78.4794,78.5645,8946.0
2018-07-02 14:40:00,92.32,92.33,92.23,92.23,4934.0,78.556,78.5645,78.4794,78.4794,4934.0
2018-07-02 14:45:00,92.24,92.26,92.2,92.22,6962.0,78.4879,78.505,78.4539,78.4709,6962.0
2018-07-02 14:50:00,92.23,92.23,92.18,92.2,2512.0,78.4794,78.4794,78.4369,78.4539,2512.0
2018-07-02 14:55:00,92.2,92.23,92.17,92.18,3908.0,78.4539,78.4794,78.4284,78.4369,3908.0
2018-07-02 15:00:00,92.18,92.18,92.1,92.11,4652.0,78.4369,78.4369,78.3688,78.3773,4652.0
2018-07-02 15:05:00,92.11,92.13,92.1,92.1,4616.0,78.3773,78.3943,78.3688,78.3688,4616.0
2018-07-02 15:10:00,92.11,92.16,92.11,92.14,3719.0,78.3773,78.4199,78.3773,78.4029,3719.0
2018-07-02 15:15:00,92.14,92.14,92.06,92.09,5649.0,78.4029,78.4029,78.3348,78.3603,5649.0
2018-07-02 15:20:00,92.1,92.12,92.04,92.09,6610.0,78.3688,78.3858,78.3178,78.3603,6610.0
2018-07-02 15:25:00,92.1,92.11,92.07,92.08,8627.0,78.3688,78.3773,78.3433,78.3518,8627.0
2018-07-02 15:30:00,92.09,92.14,91.99,91.99,9919.0,78.3603,78.4029,78.2752,78.2752,9919.0
2018-07-02 15:35:00,91.99,92.07,91.97,92.07,13613.0,78.2752,78.3433,78.2582,78.3433,13613.0
2018-07-02 15:40:00,92.07,92.07,91.96,92.05,14006.0,78.3433,78.3433,78.2497,78.3263,14006.0
2018-07-02 15:45:00,92.06,92.16,92.05,92.15,14481.0,78.3348,78.4199,78.3263,78.4114,14481.0
2018-07-02 15:50:00,92.16,92.17,92.08,92.15,25014.0,78.4199,78.4284,78.3518,78.4114,25014.0
2018-07-02 15:55:00,92.15,92.27,92.12,92.23,68898.0,78.4114,78.5135,78.3858,78.4794,68898.0
2018-07-03 09:30:00,92.53,92.74,91.93,92.1,17732.0,78.7347,78.9134,78.2242,78.3688,17732.0
2018-07-03 09:35:00,92.24,92.48,92.2,92.4,7404.0,78.4879,78.6922,78.4539,78.6241,7404.0
2018-07-03 09:40:00,92.36,92.71,92.34,92.59,4614.0,78.5901,78.8879,78.573,78.7858,4614.0
2018-07-03 09:45:00,92.63,92.85,92.57,92.77,7779.0,78.8198,79.007,78.7687,78.9389,7779.0
2018-07-03 09:50:00,92.74,92.79,92.5,92.75,4726.0,78.9134,78.956,78.7092,78.9219,4726.0
2018-07-03 09:55:00,92.78,92.78,92.58,92.59,5602.0,78.9474,78.9474,78.7773,78.7858,5602.0
2018-07-03 10:00:00,92.57,92.6,92.42,92.43,5626.0,78.7687,78.7943,78.6411,78.6496,5626.0
2018-07-03 10:05:00,92.43,92.72,92.43,92.67,7297.0,78.6496,78.8964,78.6496,78.8538,7297.0
2018-07-03 10:10:00,92.62,92.78,92.59,92.78,2400.0,78.8113,78.9474,78.7858,78.9474,2400.0
2018-07-03 10:15:00,92.77,92.82,92.76,92.8,4614.0,78.9389,78.9815,78.9304,78.9645,4614.0
2018-07-03 10:20:00,92.82,92.95,92.65,92.71,8700.0,78.9815,79.0921,78.8368,78.8879,8700.0
2018-07-03 10:25:00,92.72,92.72,92.61,92.64,7069.0,78.8964,78.8964,78.8028,78.8283,7069.0
2018-07-03 10:30:00,92.62,92.67,92.57,92.61,3005.0,78.8113,78.8538,78.7687,78.8028,3005.0
2018-07-03 10:35:00,92.58,92.65,92.56,92.59,4430.0,78.7773,78.8368,78.7602,78.7858,4430.0
2018-07-03 10:40:00,92.6,92.8,92.6,92.73,5372.0,78.7943,78.9645,78.7943,78.9049,5372.0
2018-07-03 10:45:00,92.72,92.76,92.67,92.72,7907.0,78.8964,78.9304,78.8538,78.8964,7907.0
2018-07-03 10:50:00,92.7,92.73,92.62,92.64,7477.0,78.8794,78.9049,78.8113,78.8283,7477.0
2018-07-03 10:55:00,92.64,92.67,92.6,92.66,11079.0,78.8283,78.8538,78.7943,78.8453,11079.0
2018-07-03 11:00:00,92.71,92.76,92.68,92.72,13705.0,78.8879,78.9304,78.8624,78.8964,13705.0
2018-07-03 11:05:00,92.74,92.77,92.74,92.75,18068.0,78.9134,78.9389,78.9134,78.9219,18068.0
2018-07-03 11:10:00,92.75,92.78,92.72,92.75,18519.0,78.9219,78.9474,78.8964,78.9219,18519.0
2018-07-03 11:15:00,92.75,92.78,92.73,92.75,7541.0,78.9219,78.9474,78.9049,78.9219,7541.0
2018-07-03 11:20:00,92.76,92.82,92.76,92.8,19973.0,78.9304,78.9815,78.9304,78.9645,19973.0
2018-07-03 11:25:00,92.8,92.8,92.78,92.8,19185.0,78.9645,78.9645,78.9474,78.9645,19185.0
2018-07-03 11:30:00,92.8,92.82,92.77,92.81,11389.0,78.9645,78.9815,78.9389,78.973,11389.0
2018-07-03 11:35:00,92.8,93.05,92.8,92.85,9643.0,78.9645,79.1772,78.9645,79.007,9643.0
2018-07-03 11:40:00,92.84,92.86,92.82,92.85,6188.0,78.9985,79.0155,78.9815,79.007,6188.0
2018-07-03 11:45:00,92.84,92.88,92.81,92.84,10398.0,78.9985,79.0325,78.973,78.9985,10398.0
2018-07-03 11:50:00,92.84,93.15,92.75,93.15,19187.0,78.9985,79.2623,78.9219,79.2623,19187.0
2018-07-03 11:55:00,93.14,93.15,93.09,93.14,4891.0,79.2538,79.2623,79.2112,79.2538,4891.0
2018-07-03 12:00:00,93.13,93.33,93.13,93.25,6702.0,79.2453,79.4154,79.2453,79.3474,6702.0
2018-07-03 12:05:00,93.24,93.24,93.15,93.18,4849.0,79.3389,79.3389,79.2623,79.2878,4849.0
2018-07-03 12:10:00,93.17,93.2,93.13,93.13,3273.0,79.2793,79.3048,79.2453,79.2453,3273.0
2018-07-03 12:15:00,93.14,93.28,93.14,93.24,5647.0,79.2538,79.3729,79.2538,79.3389,5647.0
2018-07-03 12:20:00,93.26,93.28,93.23,93.23,3674.0,79.3559,79.3729,79.3304,79.3304,3674.0
2018-07-03 12:25:00,93.24,93.25,93.13,93.13,5541.0,79.3389,79.3474,79.2453,79.2453,5541.0
2018-07-03 12:30:00,93.1,93.1,92.99,93.07,5180.0,79.2197,79.2197,79.1261,79.1942,5180.0
2018-07-03 12:35:00,93.09,93.09,92.91,92.92,4520.0,79.2112,79.2112,79.0581,79.0666,4520.0
2018-07-03 12:40:00,92.94,93.03,92.92,92.99,4937.0,79.0836,79.1602,79.0666,79.1261,4937.0
2018-07-03 12:45:00,92.97,92.97,92.73,92.73,6285.0,79.1091,79.1091,78.9049,78.9049,6285.0
2018-07-03 12:50:00,92.73,92.77,92.6,92.64,10062.0,78.9049,78.9389,78.7943,78.8283,10062.0
2018-07-03 12:55:00,92.65,92.8,92.62,92.79,30714.0,78.8368,78.9645,78.8113,78.956,30714.0
2018-07-05 09:30:00,93.24,93.47,92.84,93.26,19841.0,79.3389,79.5346,78.9985,79.3559,19841.0
2018-07-05 09:35:00,93.29,93.69,93.22,93.69,10376.0,79.3814,79.7218,79.3218,79.7218,10376.0
2018-07-05 09:40:00,93.59,93.66,93.46,93.64,4675.0,79.6367,79.6962,79.5261,79.6792,4675.0
2018-07-05 09:45:00,93.69,93.92,93.64,93.71,7191.0,79.7218,79.9175,79.6792,79.7388,7191.0
2018-07-05 09:50:00,93.7,93.71,93.51,93.63,7960.0,79.7303,79.7388,79.5686,79.6707,7960.0
2018-07-05 09:55:00,93.6,93.8,93.57,93.69,8438.0,79.6452,79.8154,79.6197,79.7218,8438.0
2018-07-05 10:00:00,93.73,93.82,93.72,93.77,6120.0,79.7558,79.8324,79.7473,79.7898,6120.0
2018-07-05 10:05:00,93.7,93.75,93.66,93.7,5219.0,79.7303,79.7728,79.6962,79.7303,5219.0
2018-07-05 10:10:00,93.65,93.75,93.59,93.73,4906.0,79.6877,79.7728,79.6367,79.7558,4906.0
2018-07-05 10:15:00,93.72,93.84,93.69,93.83,12946.0,79.7473,79.8494,79.7218,79.8409,12946.0
2018-07-05 10:20:00,93.82,93.9,93.79,93.89,5905.0,79.8324,79.9005,79.8069,79.892,5905.0
2018-07-05 10:25:00,93.87,93.89,93.8,93.88,4549.0,79.8749,79.892,79.8154,79.8834,4549.0
2018-07-05 10:30:00,93.9,94.14,93.89,94.13,16449.0,79.9005,80.1047,79.892,80.0962,16449.0
2018-07-05 10:35:00,94.12,94.28,94.11,94.25,8970.0,80.0877,80.2238,80.0792,80.1983,8970.0
2018-07-05 10:40:00,94.24,94.41,94.16,94.41,11817.0,80.1898,80.3344,80.1217,80.3344,11817.0
2018-07-05 10:45:00,94.39,94.42,94.3,94.33,12517.0,80.3174,80.3429,80.2408,80.2664,12517.0
2018-07-05 10:50:00,94.32,94.32,94.15,94.18,10633.0,80.2578,80.2578,80.1132,80.1387,10633.0
2018-07-05 10:55:00,94.21,94.43,94.15,94.41,15002.0,80.1642,80.3514,80.1132,80.3344,15002.0
2018-07-05 11:00:00,94.41,94.42,94.31,94.33,13685.0,80.3344,80.3429,80.2493,80.2664,13685.0
2018-07-05 11:05:00,94.31,94.39,94.23,94.39,7303.0,80.2493,80.3174,80.1813,80.3174,7303.0
2018-07-05 11:10:00,94.39,94.46,94.29,94.44,10176.0,80.3174,80.377,80.2323,80.36,10176.0
2018-07-05 11:15:00,94.43,94.43,94.31,94.42,13097.0,80.3514,80.3514,80.2493,80.3429,13097.0
2018-07-05 11:20:00,94.44,94.53,94.38,94.51,23141.0,80.36,80.4365,80.3089,80.4195,23141.0
2018-07-05 11:25:00,94.5,94.54,94.44,94.46,27944.0,80.411,80.445,80.36,80.377,27944.0
2018-07-05 11:30:00,94.42,94.61,94.34,94.58,11390.0,80.3429,80.5046,80.2749,80.4791,11390.0
2018-07-05 11:35:00,94.49,94.63,94.49,94.5,11744.0,80.4025,80.5216,80.4025,80.411,11744.0
2018-07-05 11:40:00,94.5,94.57,94.41,94.41,5758.0,80.411,80.4706,80.3344,80.3344,5758.0
2018-07-05 11:45:00,94.45,94.66,94.44,94.6,8681.0,80.3685,80.5472,80.36,80.4961,8681.0
2018-07-05 11:50:00,94.62,94.69,94.6,94.66,3669.0,80.5131,80.5727,80.4961,80.5472,3669.0
2018-07-05 11:55:00,94.63,94.65,94.57,94.65,3304.0,80.5216,80.5386,80.4706,80.5386,3304.0
2018-07-05 12:00:00,94.67,94.77,94.65,94.77,4860.0,80.5557,80.6408,80.5386,80.6408,4860.0
2018-07-05 12:05:00,94.78,94.94,94.78,94.87,3282.0,80.6493,80.7854,80.6493,80.7258,3282.0
2018-07-05 12:10:00,94.83,94.94,94.82,94.91,3850.0,80.6918,80.7854,80.6833,80.7599,3850.0
2018-07-05 12:15:00,94.92,94.96,94.85,94.87,3581.0,80.7684,80.8024,80.7088,80.7258,3581.0
2018-07-05 12:20:00,94.9,94.96,94.88,94.96,5000.0,80.7514,80.8024,80.7344,80.8024,5000.0
2018-07-05 12:25:00,94.96,95.01,94.93,94.97,11288.0,80.8024,80.845,80.7769,80.8109,11288.0
2018-07-05 12:30:00,94.97,95.04,94.86,94.86,4839.0,80.8109,80.8705,80.7173,80.7173,4839.0
2018-07-05 12:35:00,94.88,94.9,94.7,94.83,19000.0,80.7344,80.7514,80.5812,80.6918,19000.0
2018-07-05 12:40:00,94.87,94.91,94.83,94.84,3105.0,80.7258,80.7599,80.6918,80.7003,3105.0
2018-07-05 12:45:00,94.86,94.94,94.86,94.93,6989.0,80.7173,80.7854,80.7173,80.7769,6989.0
2018-07-05 12:50:00,94.9,94.93,94.74,94.75,3966.0,80.7514,80.7769,80.6152,80.6237,3966.0
2018-07-05 12:55:00,94.77,94.9,94.75,94.87,2720.0,80.6408,80.7514,80.6237,80.7258,2720.0
2018-07-05 13:00:00,94.86,94.99,94.84,94.98,17212.0,80.7173,80.828,80.7003,80.8194,17212.0
2018-07-05 13:05:00,94.96,94.96,94.87,94.91,3924.0,80.8024,80.8024,80.7258,80.7599,3924.0
2018-07-05 13:10:00,94.88,94.91,94.87,94.88,2078.0,80.7344,80.7599,80.7258,80.7344,2078.0
2018-07-05 13:15:00,94.86,94.91,94.85,94.91,2662.0,80.7173,80.7599,80.7088,80.7599,2662.0
2018-07-05 13:20:00,94.89,94.91,94.88,94.89,3622.0,80.7429,80.7599,80.7344,80.7429,3622.0
2018-07-05 13:25:00,94.9,94.91,94.87,94.88,4026.0,80.7514,80.7599,80.7258,80.7344,4026.0
2018-07-05 13:30:00,94.87,94.9,94.81,94.81,5454.0,80.7258,80.7514,80.6748,80.6748,5454.0
2018-07-05 13:35:00,94.79,94.92,94.78,94.91,3384.0,80.6578,80.7684,80.6493,80.7599,3384.0
2018-07-05 13:40:00,94.91,94.91,94.8,94.8,5710.0,80.7599,80.7599,80.6663,80.6663,5710.0
2018-07-05 13:45:00,94.8,94.86,94.8,94.84,1899.0,80.6663,80.7173,80.6663,80.7003,1899.0
2018-07-05 13:50:00,94.83,94.89,94.79,94.89,5680.0,80.6918,80.7429,80.6578,80.7429,5680.0
2018-07-05 13:55:00,94.86,94.87,94.82,94.83,2700.0,80.7173,80.7258,80.6833,80.6918,2700.0
2018-07-05 14:00:00,94.81,94.91,94.72,94.73,15259.0,80.6748,80.7599,80.5982,80.6067,15259.0
2018-07-05 14:05:00,94.74,94.87,94.72,94.81,5753.0,80.6152,80.7258,80.5982,80.6748,5753.0
2018-07-05 14:10:00,94.8,94.82,94.72,94.73,8538.0,80.6663,80.6833,80.5982,80.6067,8538.0
2018-07-05 14:15:00,94.68,94.85,94.65,94.83,6163.0,80.5642,80.7088,80.5386,80.6918,6163.0
2018-07-05 14:20:00,94.81,94.88,94.79,94.86,3999.0,80.6748,80.7344,80.6578,80.7173,3999.0
2018-07-05 14:25:00,94.9,94.95,94.88,94.95,6415.0,80.7514,80.7939,80.7344,80.7939,6415.0
2018-07-05 14:30:00,94.94,94.94,94.83,94.86,10762.0,80.7854,80.7854,80.6918,80.7173,10762.0
2018-07-05 14:35:00,94.9,94.92,94.88,94.88,2305.0,80.7514,80.7684,80.7344,80.7344,2305.0
2018-07-05 14:40:00,94.87,94.89,94.85,94.88,2012.0,80.7258,80.7429,80.7088,80.7344,2012.0
2018-07-05 14:45:00,94.9,94.96,94.9,94.91,3793.0,80.7514,80.8024,80.7514,80.7599,3793.0
2018-07-05 14:50:00,94.92,94.92,94.82,94.82,5505.0,80.7684,80.7684,80.6833,80.6833,5505.0
2018-07-05 14:55:00,94.83,94.88,94.8,94.85,4514.0,80.6918,80.7344,80.6663,80.7088,4514.0
2018-07-05 15:00:00,94.85,94.91,94.84,94.86,7046.0,80.7088,80.7599,80.7003,80.7173,7046.0
2018-07-05 15:05:00,94.86,94.86,94.8,94.8,4228.0,80.7173,80.7173,80.6663,80.6663,4228.0
2018-07-05 15:10:00,94.78,94.81,94.75,94.81,4991.0,80.6493,80.6748,80.6237,80.6748,4991.0
2018-07-05 15:15:00,94.81,94.85,94.73,94.8,12230.0,80.6748,80.7088,80.6067,80.6663,12230.0
2018-07-05 15:20:00,94.81,94.88,94.81,94.86,5438.0,80.6748,80.7344,80.6748,80.7173,5438.0
2018-07-05 15:25:00,94.87,94.87,94.84,94.85,8505.0,80.7258,80.7258,80.7003,80.7088,8505.0
2018-07-05 15:30:00,94.84,94.92,94.83,94.89,25604.0,80.7003,80.7684,80.6918,80.7429,25604.0
2018-07-05 15:35:00,94.89,94.97,94.82,94.96,13741.0,80.7429,80.8109,80.6833,80.8024,13741.0
2018-07-05 15:40:00,94.96,95.04,94.96,95.0,15578.0,80.8024,80.8705,80.8024,80.8365,15578.0
2018-07-05 15:45:00,95.01,95.07,94.98,95.04,26745.0,80.845,80.896,80.8194,80.8705,26745.0
2018-07-05 15:50:00,95.03,95.12,95.03,95.05,24498.0,80.862,80.9386,80.862,80.879,24498.0
2018-07-05 15:55:00,95.06,95.2,95.01,95.17,69330.0,80.8875,81.0066,80.845,80.9811,69330.0
2018-07-06 09:30:00,95.15,95.73,95.15,95.7,21869.0,80.9641,81.4576,80.9641,81.4321,21869.0
2018-07-06 09:35:00,95.61,95.64,95.15,95.23,17720.0,81.3555,81.381,80.9641,81.0322,17720.0
2018-07-06 09:40:00,95.29,95.33,94.76,94.85,26728.0,81.0832,81.1173,80.6322,80.7088,26728.0
2018-07-06 09:45:00,94.81,94.98,94.71,94.71,5394.0,80.6748,80.8194,80.5897,80.5897,5394.0
2018-07-06 09:50:00,94.7,94.76,94.46,94.71,8261.0,80.5812,80.6322,80.377,80.5897,8261.0
2018-07-06 09:55:00,94.73,94.85,94.73,94.85,6030.0,80.6067,80.7088,80.6067,80.7088,6030.0
2018-07-06 10:00:00,94.8,94.87,94.71,94.84,10967.0,80.6663,80.7258,80.5897,80.7003,10967.0
2018-07-06 10:05:00,94.79,94.8,94.69,94.76,6023.0,80.6578,80.6663,80.5727,80.6322,6023.0
2018-07-06 10:10:00,94.73,94.76,94.68,94.74,5100.0,80.6067,80.6322,80.5642,80.6152,5100.0
2018-07-06 10:15:00,94.73,94.77,94.64,94.66,2480.0,80.6067,80.6408,80.5301,80.5472,2480.0
2018-07-06 10:20:00,94.65,94.66,94.56,94.59,3688.0,80.5386,80.5472,80.4621,80.4876,3688.0
2018-07-06 10:25:00,94.56,94.68,94.45,94.53,11098.0,80.4621,80.5642,80.3685,80.4365,11098.0
2018-07-06 10:30:00,94.52,94.52,94.38,94.45,13589.0,80.428,80.428,80.3089,80.3685,13589.0
2018-07-06 10:35:00,94.45,94.55,94.43,94.53,13803.0,80.3685,80.4536,80.3514,80.4365,13803.0
2018-07-06 10:40:00,94.58,94.81,94.58,94.79,8455.0,80.4791,80.6748,80.4791,80.6578,8455.0
2018-07-06 10:45:00,94.79,94.85,94.74,94.78,10173.0,80.6578,80.7088,80.6152,80.6493,10173.0
2018-07-06 10:50:00,94.74,94.85,94.74,94.84,9810.0,80.6152,80.7088,80.6152,80.7003,9810.0
2018-07-06 10:55:00,94.82,94.99,94.82,94.87,10070.0,80.6833,80.828,80.6833,80.7258,10070.0
2018-07-06 11:00:00,94.93,94.97,94.88,94.93,20726.0,80.7769,80.8109,80.7344,80.7769,20726.0
2018-07-06 11:05:00,94.9,95.12,94.87,95.12,15367.0,80.7514,80.9386,80.7258,80.9386,15367.0
2018-07-06 11:10:00,95.12,95.19,95.0,95.18,6835.0,80.9386,80.9981,80.8365,80.9896,6835.0
2018-07-06 11:15:00,95.18,95.39,95.13,95.36,20351.0,80.9896,81.1683,80.9471,81.1428,20351.0
2018-07-06 11:20:00,95.34,95.35,95.2,95.29,17887.0,81.1258,81.1343,81.0066,81.0832,17887.0
2018-07-06 11:25:00,95.27,95.32,95.19,95.24,7155.0,81.0662,81.1088,80.9981,81.0407,7155.0
2018-07-06 11:30:00,95.25,95.28,95.19,95.27,12071.0,81.0492,81.0747,80.9981,81.0662,12071.0
2018-07-06 11:35:00,95.26,95.34,95.2,95.32,5161.0,81.0577,81.1258,81.0066,81.1088,5161.0
2018-07-06 11:40:00,95.32,95.33,95.26,95.27,3057.0,81.1088,81.1173,81.0577,81.0662,3057.0
2018-07-06 11:45:00,95.28,95.4,95.28,95.38,3730.0,81.0747,81.1768,81.0747,81.1598,3730.0
2018-07-06 11:50:00,95.37,95.55,95.36,95.51,10526.0,81.1513,81.3045,81.1428,81.2704,10526.0
2018-07-06 11:55:00,95.51,95.6,95.51,95.56,9645.0,81.2704,81.347,81.2704,81.313,9645.0
2018-07-06 12:00:00,95.55,95.73,95.55,95.61,11081.0,81.3045,81.4576,81.3045,81.3555,11081.0
2018-07-06 12:05:00,95.61,95.7,95.61,95.7,7136.0,81.3555,81.4321,81.3555,81.4321,7136.0
2018-07-06 12:10:00,95.7,95.7,95.6,95.64,5241.0,81.4321,81.4321,81.347,81.381,5241.0
2018-07-06 12:15:00,95.64,95.64,95.6,95.63,4539.0,81.381,81.381,81.347,81.3725,4539.0
2018-07-06 12:20:00,95.62,95.64,95.54,95.6,8823.0,81.364,81.381,81.296,81.347,8823.0
2018-07-06 12:25:00,95.64,95.69,95.62,95.62,5405.0,81.381,81.4236,81.364,81.364,5405.0
2018-07-06 12:30:00,95.61,95.61,95.43,95.43,7304.0,81.3555,81.3555,81.2024,81.2024,7304.0
2018-07-06 12:35:00,95.44,95.58,95.44,95.58,5625.0,81.2109,81.33,81.2109,81.33,5625.0
2018-07-06 12:40:00,95.56,95.59,95.54,95.56,9324.0,81.313,81.3385,81.296,81.313,9324.0
2018-07-06 12:45:00,95.57,95.58,95.54,95.56,4917.0,81.3215,81.33,81.296,81.313,4917.0
2018-07-06 12:50:00,95.56,95.67,95.56,95.6,14721.0,81.313,81.4066,81.313,81.347,14721.0
2018-07-06 12:55:00,95.6,95.61,95.51,95.55,5148.0,81.347,81.3555,81.2704,81.3045,5148.0
2018-07-06 13:00:00,95.56,95.6,95.56,95.6,1220.0,81.313,81.347,81.313,81.347,1220.0
2018-07-06 13:05:00,95.59,95.6,95.55,95.56,2491.0,81.3385,81.347,81.3045,81.313,2491.0
2018-07-06 13:10:00,95.56,95.61,95.55,95.61,1082.0,81.313,81.3555,81.3045,81.3555,1082.0
2018-07-06 13:15:00,95.59,95.68,95.59,95.68,2817.0,81.3385,81.4151,81.3385,81.4151,2817.0
2018-07-06 13:20:00,95.67,95.69,95.63,95.65,2927.0,81.4066,81.4236,81.3725,81.3896,2927.0
2018-07-06 13:25:00,95.66,95.86,95.65,95.79,10980.0,81.3981,81.5682,81.3896,81.5087,10980.0
2018-07-06 13:30:00,95.78,95.97,95.76,95.95,5739.0,81.5002,81.6618,81.4832,81.6448,5739.0
2018-07-06 13:35:00,95.93,95.97,95.93,95.94,3831.0,81.6278,81.6618,81.6278,81.6363,3831.0
2018-07-06 13:40:00,95.93,95.95,95.84,95.86,15383.0,81.6278,81.6448,81.5512,81.5682,15383.0
2018-07-06 13:45:00,95.85,95.89,95.81,95.81,6026.0,81.5597,81.5938,81.5257,81.5257,6026.0
2018-07-06 13:50:00,95.83,96.3,95.82,95.97,43352.0,81.5427,81.9426,81.5342,81.6618,43352.0
2018-07-06 13:55:00,95.93,95.97,95.84,95.84,5698.0,81.6278,81.6618,81.5512,81.5512,5698.0
2018-07-06 14:00:00,95.83,95.92,95.83,95.87,4868.0,81.5427,81.6193,81.5427,81.5768,4868.0
2018-07-06 14:05:00,95.86,95.86,95.79,95.82,6308.0,81.5682,81.5682,81.5087,81.5342,6308.0
2018-07-06 14:10:00,95.82,95.83,95.78,95.81,4381.0,81.5342,81.5427,81.5002,81.5257,4381.0
2018-07-06 14:15:00,95.81,95.85,95.78,95.84,5185.0,81.5257,81.5597,81.5002,81.5512,5185.0
2018-07-06 14:20:00,95.83,95.85,95.78,95.84,7388.0,81.5427,81.5597,81.5002,81.5512,7388.0
2018-07-06 14:25:00,95.83,95.83,95.79,95.81,5634.0,81.5427,81.5427,81.5087,81.5257,5634.0
2018-07-06 14:30:00,95.8,95.81,95.72,95.72,10413.0,81.5172,81.5257,81.4491,81.4491,10413.0
2018-07-06 14:35:00,95.71,95.72,95.64,95.64,4614.0,81.4406,81.4491,81.381,81.381,4614.0
2018-07-06 14:40:00,95.65,95.67,95.61,95.61,4364.0,81.3896,81.4066,81.3555,81.3555,4364.0
2018-07-06 14:45:00,95.62,95.62,95.55,95.59,4886.0,81.364,81.364,81.3045,81.3385,4886.0
2018-07-06 14:50:00,95.58,95.59,95.55,95.56,3087.0,81.33,81.3385,81.3045,81.313,3087.0
2018-07-06 14:55:00,95.58,95.61,95.57,95.61,6787.0,81.33,81.3555,81.3215,81.3555,6787.0
2018-07-06 15:00:00,95.6,95.62,95.59,95.62,4104.0,81.347,81.364,81.3385,81.364,4104.0
2018-07-06 15:05:00,95.61,95.61,95.57,95.57,4777.0,81.3555,81.3555,81.3215,81.3215,4777.0
2018-07-06 15:10:00,95.56,95.62,95.55,95.62,12016.0,81.313,81.364,81.3045,81.364,12016.0
2018-07-06 15:15:00,95.63,95.65,95.54,95.54,6999.0,81.3725,81.3896,81.296,81.296,6999.0
2018-07-06 15:20:00,95.56,95.6,95.53,95.59,9814.0,81.313,81.347,81.2874,81.3385,9814.0
2018-07-06 15:25:00,95.58,95.64,95.58,95.59,12975.0,81.33,81.381,81.33,81.3385,12975.0
2018-07-06 15:30:00,95.6,95.68,95.56,95.66,9628.0,81.347,81.4151,81.313,81.3981,9628.0
2018-07-06 15:35:00,95.64,95.64,95.56,95.59,8911.0,81.381,81.381,81.313,81.3385,8911.0
2018-07-06 15:40:00,95.59,95.59,95.39,95.39,15809.0,81.3385,81.3385,81.1683,81.1683,15809.0
2018-07-06 15:45:00,95.38,95.42,95.29,95.31,42401.0,81.1598,81.1938,81.0832,81.1002,42401.0
2018-07-06 15:50:00,95.31,95.35,95.27,95.27,21958.0,81.1002,81.1343,81.0662,81.0662,21958.0
2018-07-06 15:55:00,95.27,95.61,95.27,95.55,62285.0,81.0662,81.3555,81.0662,81.3045,62285.0
2018-07-09 09:30:00,95.24,95.82,95.15,95.16,22038.0,81.0407,81.5342,80.9641,80.9726,22038.0
2018-07-09 09:35:00,95.16,95.32,94.82,95.19,15005.0,80.9726,81.1088,80.6833,80.9981,15005.0
2018-07-09 09:40:00,95.19,95.42,95.08,95.08,3862.0,80.9981,81.1938,80.9045,80.9045,3862.0
2018-07-09 09:45:00,95.22,95.22,94.69,94.76,7004.0,81.0237,81.0237,80.5727,80.6322,7004.0
2018-07-09 09:50:00,94.78,94.92,94.6,94.91,8672.0,80.6493,80.7684,80.4961,80.7599,8672.0
2018-07-09 09:55:00,94.89,94.97,94.89,94.9,1150.0,80.7429,80.8109,80.7429,80.7514,1150.0
2018-07-09 10:00:00,95.0,95.01,94.91,95.01,3700.0,80.8365,80.845,80.7599,80.845,3700.0
2018-07-09 10:05:00,95.01,95.17,95.01,95.1,4760.0,80.845,80.9811,80.845,80.9216,4760.0
2018-07-09 10:10:00,95.08,95.11,95.0,95.08,3858.0,80.9045,80.9301,80.8365,80.9045,3858.0
2018-07-09 10:15:00,95.11,95.11,94.94,94.97,7241.0,80.9301,80.9301,80.7854,80.8109,7241.0
2018-07-09 10:20:00,95.0,95.18,94.99,95.07,11445.0,80.8365,80.9896,80.828,80.896,11445.0
2018-07-09 10:25:00,95.06,95.32,95.06,95.07,22766.0,80.8875,81.1088,80.8875,80.896,22766.0
2018-07-09 10:30:00,95.08,95.11,94.91,94.91,3911.0,80.9045,80.9301,80.7599,80.7599,3911.0
2018-07-09 10:35:00,94.9,94.9,94.71,94.8,3825.0,80.7514,80.7514,80.5897,80.6663,3825.0
2018-07-09 10:40:00,94.79,94.99,94.73,94.96,4803.0,80.6578,80.828,80.6067,80.8024,4803.0
2018-07-09 10:45:00,94.94,95.07,94.92,95.0,3905.0,80.7854,80.896,80.7684,80.8365,3905.0
2018-07-09 10:50:00,94.96,94.96,94.73,94.78,5361.0,80.8024,80.8024,80.6067,80.6493,5361.0
2018-07-09 10:55:00,94.8,94.9,94.79,94.84,6190.0,80.6663,80.7514,80.6578,80.7003,6190.0
2018-07-09 11:00:00,94.83,94.9,94.69,94.79,9699.0,80.6918,80.7514,80.5727,80.6578,9699.0
2018-07-09 11:05:00,94.81,94.83,94.72,94.72,5039.0,80.6748,80.6918,80.5982,80.5982,5039.0
2018-07-09 11:10:00,94.67,94.75,94.64,94.75,4100.0,80.5557,80.6237,80.5301,80.6237,4100.0
2018-07-09 11:15:00,94.74,94.75,94.67,94.69,5950.0,80.6152,80.6237,80.5557,80.5727,5950.0
2018-07-09 11:20:00,94.67,94.75,94.65,94.75,3600.0,80.5557,80.6237,80.5386,80.6237,3600.0
2018-07-09 11:25:00,94.74,94.74,94.58,94.62,3912.0,80.6152,80.6152,80.4791,80.5131,3912.0
2018-07-09 11:30:00,94.65,94.71,94.64,94.66,4139.0,80.5386,80.5897,80.5301,80.5472,4139.0
2018-07-09 11:35:00,94.63,94.71,94.6,94.64,6527.0,80.5216,80.5897,80.4961,80.5301,6527.0
2018-07-09 11:40:00,94.65,94.69,94.61,94.65,10700.0,80.5386,80.5727,80.5046,80.5386,10700.0
2018-07-09 11:45:00,94.65,94.78,94.64,94.73,12621.0,80.5386,80.6493,80.5301,80.6067,12621.0
2018-07-09 11:50:00,94.74,94.74,94.58,94.61,2098.0,80.6152,80.6152,80.4791,80.5046,2098.0
2018-07-09 11:55:00,94.6,94.76,94.6,94.72,2900.0,80.4961,80.6322,80.4961,80.5982,2900.0
2018-07-09 12:00:00,94.68,94.88,94.68,94.88,6000.0,80.5642,80.7344,80.5642,80.7344,6000.0
2018-07-09 12:05:00,94.86,94.97,94.86,94.89,2587.0,80.7173,80.8109,80.7173,80.7429,2587.0
2018-07-09 12:10:00,94.9,95.0,94.88,94.89,2805.0,80.7514,80.8365,80.7344,80.7429,2805.0
2018-07-09 12:15:00,94.9,94.95,94.89,94.95,1400.0,80.7514,80.7939,80.7429,80.7939,1400.0
2018-07-09 12:20:00,94.91,94.92,94.84,94.86,2083.0,80.7599,80.7684,80.7003,80.7173,2083.0
2018-07-09 12:25:00,94.83,94.89,94.79,94.85,1910.0,80.6918,80.7429,80.6578,80.7088,1910.0
2018-07-09 12:30:00,94.82,94.82,94.7,94.8,2700.0,80.6833,80.6833,80.5812,80.6663,2700.0
2018-07-09 12:35:00,94.78,94.81,94.75,94.75,1200.0,80.6493,80.6748,80.6237,80.6237,1200.0
2018-07-09 12:40:00,94.75,94.77,94.7,94.72,2600.0,80.6237,80.6408,80.5812,80.5982,2600.0
2018-07-09 12:45:00,94.7,94.7,94.67,94.68,1603.0,80.5812,80.5812,80.5557,80.5642,1603.0
2018-07-09 12:50:00,94.67,94.73,94.67,94.7,3000.0,80.5557,80.6067,80.5557,80.5812,3000.0
2018-07-09 12:55:00,94.7,94.74,94.69,94.71,3915.0,80.5812,80.6152,80.5727,80.5897,3915.0
2018-07-09 13:00:00,94.7,94.73,94.69,94.7,3519.0,80.5812,80.6067,80.5727,80.5812,3519.0
2018-07-09 13:05:00,94.7,94.72,94.63,94.63,2715.0,80.5812,80.5982,80.5216,80.5216,2715.0
2018-07-09 13:10:00,94.64,94.66,94.62,94.62,1200.0,80.5301,80.5472,80.5131,80.5131,1200.0
2018-07-09 13:15:00,94.62,94.64,94.56,94.59,10527.0,80.5131,80.5301,80.4621,80.4876,10527.0
2018-07-09 13:20:00,94.55,94.57,94.52,94.52,2705.0,80.4536,80.4706,80.428,80.428,2705.0
2018-07-09 13:25:00,94.54,94.54,94.4,94.41,5800.0,80.445,80.445,80.3259,80.3344,5800.0
2018-07-09 13:30:00,94.4,94.46,94.36,94.36,4830.0,80.3259,80.377,80.2919,80.2919,4830.0
2018-07-09 13:35:00,94.36,94.46,94.34,94.41,3920.0,80.2919,80.377,80.2749,80.3344,3920.0
2018-07-09 13:40:00,94.4,94.45,94.4,94.42,3705.0,80.3259,80.3685,80.3259,80.3429,3705.0
2018-07-09 13:45:00,94.44,94.48,94.44,94.47,2383.0,80.36,80.394,80.36,80.3855,2383.0
2018-07-09 13:50:00,94.46,94.48,94.46,94.47,1717.0,80.377,80.394,80.377,80.3855,1717.0
2018-07-09 13:55:00,94.49,94.49,94.39,94.43,2800.0,80.4025,80.4025,80.3174,80.3514,2800.0
2018-07-09 14:00:00,94.42,94.43,94.4,94.4,2400.0,80.3429,80.3514,80.3259,80.3259,2400.0
2018-07-09 14:05:00,94.36,94.4,94.35,94.37,2350.0,80.2919,80.3259,80.2834,80.3004,2350.0
2018-07-09 14:10:00,94.37,94.39,94.32,94.35,3276.0,80.3004,80.3174,80.2578,80.2834,3276.0
2018-07-09 14:15:00,94.35,94.37,94.22,94.26,5964.0,80.2834,80.3004,80.1728,80.2068,5964.0
2018-07-09 14:20:00,94.25,94.25,94.16,94.18,2299.0,80.1983,80.1983,80.1217,80.1387,2299.0
2018-07-09 14:25:00,94.16,94.22,94.09,94.09,4823.0,80.1217,80.1728,80.0621,80.0621,4823.0
2018-07-09 14:30:00,94.09,94.14,94.05,94.06,4511.0,80.0621,80.1047,80.0281,80.0366,4511.0
2018-07-09 14:35:00,94.06,94.07,94.0,94.05,11655.0,80.0366,80.0451,79.9856,80.0281,11655.0
2018-07-09 14:40:00,94.04,94.06,93.98,93.99,7146.0,80.0196,80.0366,79.9685,79.977,7146.0
2018-07-09 14:45:00,93.98,94.0,93.92,93.93,6234.0,79.9685,79.9856,79.9175,79.926,6234.0
2018-07-09 14:50:00,93.93,93.93,93.85,93.89,7361.0,79.926,79.926,79.8579,79.892,7361.0
2018-07-09 14:55:00,93.89,93.93,93.88,93.88,11048.0,79.892,79.926,79.8834,79.8834,11048.0
2018-07-09 15:00:00,93.89,93.94,93.89,93.89,5635.0,79.892,79.9345,79.892,79.892,5635.0
2018-07-09 15:05:00,93.88,93.88,93.77,93.77,10372.0,79.8834,79.8834,79.7898,79.7898,10372.0
2018-07-09 15:10:00,93.77,93.79,93.72,93.79,6800.0,79.7898,79.8069,79.7473,79.8069,6800.0
2018-07-09 15:15:00,93.78,93.8,93.65,93.65,10300.0,79.7984,79.8154,79.6877,79.6877,10300.0
2018-07-09 15:20:00,93.65,93.83,93.64,93.83,15911.0,79.6877,79.8409,79.6792,79.8409,15911.0
2018-07-09 15:25:00,93.85,93.86,93.75,93.77,13669.0,79.8579,79.8664,79.7728,79.7898,13669.0
2018-07-09 15:30:00,93.77,93.78,93.76,93.78,10600.0,79.7898,79.7984,79.7813,79.7984,10600.0
2018-07-09 15:35:00,93.78,93.83,93.77,93.81,17087.0,79.7984,79.8409,79.7898,79.8239,17087.0
2018-07-09 15:40:00,93.81,93.94,93.8,93.94,18638.0,79.8239,79.9345,79.8154,79.9345,18638.0
2018-07-09 15:45:00,93.96,93.97,93.82,93.83,23921.0,79.9515,79.96,79.8324,79.8409,23921.0
2018-07-09 15:50:00,93.82,93.89,93.78,93.89,27121.0,79.8324,79.892,79.7984,79.892,27121.0
2018-07-09 15:55:00,93.89,93.92,93.84,93.91,49414.0,79.892,79.9175,79.8494,79.909,49414.0
2018-07-10 09:30:00,93.91,94.18,93.51,93.59,16217.0,79.909,80.1387,79.5686,79.6367,16217.0
2018-07-10 09:35:00,93.67,93.71,93.5,93.54,21895.0,79.7048,79.7388,79.5601,79.5941,21895.0
2018-07-10 09:40:00,93.57,93.74,93.28,93.31,113300.0,79.6197,79.7643,79.3729,79.3984,113300.0
2018-07-10 09:45:00,93.36,93.49,93.22,93.44,12417.0,79.441,79.5516,79.3218,79.509,12417.0
2018-07-10 09:50:00,93.41,93.72,93.33,93.72,30872.0,79.4835,79.7473,79.4154,79.7473,30872.0
2018-07-10 09:55:00,93.74,93.87,93.71,93.72,6869.0,79.7643,79.8749,79.7388,79.7473,6869.0
2018-07-10 10:00:00,93.75,93.92,93.67,93.81,33700.0,79.7728,79.9175,79.7048,79.8239,33700.0
2018-07-10 10:05:00,93.82,93.99,93.82,93.92,3830.0,79.8324,79.977,79.8324,79.9175,3830.0
2018-07-10 10:10:00,93.92,93.97,93.74,93.91,3673.0,79.9175,79.96,79.7643,79.909,3673.0
2018-07-10 10:15:00,93.92,93.93,93.71,93.83,4658.0,79.9175,79.926,79.7388,79.8409,4658.0
2018-07-10 10:20:00,93.81,93.91,93.73,93.73,2556.0,79.8239,79.909,79.7558,79.7558,2556.0
2018-07-10 10:25:00,93.76,93.89,93.73,93.84,9959.0,79.7813,79.892,79.7558,79.8494,9959.0
2018-07-10 10:30:00,93.86,94.03,93.86,93.98,8600.0,79.8664,80.0111,79.8664,79.9685,8600.0
2018-07-10 10:35:00,94.0,94.06,93.96,94.05,3700.0,79.9856,80.0366,79.9515,80.0281,3700.0
2018-07-10 10:40:00,94.03,94.08,94.03,94.03,2000.0,80.0111,80.0536,80.0111,80.0111,2000.0
2018-07-10 10:45:00,94.09,94.09,94.02,94.06,3395.0,80.0621,80.0621,80.0026,80.0366,3395.0
2018-07-10 10:50:00,94.14,94.14,93.99,94.05,5323.0,80.1047,80.1047,79.977,80.0281,5323.0
2018-07-10 10:55:00,94.0,94.1,94.0,94.05,3138.0,79.9856,80.0706,79.9856,80.0281,3138.0
2018-07-10 11:00:00,94.13,94.15,94.04,94.06,7931.0,80.0962,80.1132,80.0196,80.0366,7931.0
2018-07-10 11:05:00,94.06,94.11,94.04,94.08,10813.0,80.0366,80.0792,80.0196,80.0536,10813.0
2018-07-10 11:10:00,94.09,94.09,93.84,93.84,17902.0,80.0621,80.0621,79.8494,79.8494,17902.0
2018-07-10 11:15:00,93.82,93.87,93.78,93.87,2539.0,79.8324,79.8749,79.7984,79.8749,2539.0
2018-07-10 11:20:00,93.9,93.91,93.8,93.8,4230.0,79.9005,79.909,79.8154,79.8154,4230.0
2018-07-10 11:25:00,93.82,93.9,93.8,93.84,3092.0,79.8324,79.9005,79.8154,79.8494,3092.0
2018-07-10 11:30:00,93.83,93.92,93.77,93.79,4650.0,79.8409,79.9175,79.7898,79.8069,4650.0
2018-07-10 11:35:00,93.77,93.79,93.67,93.69,2647.0,79.7898,79.8069,79.7048,79.7218,2647.0
2018-07-10 11:40:00,93.68,93.74,93.65,93.7,10122.0,79.7133,79.7643,79.6877,79.7303,10122.0
2018-07-10 11:45:00,93.73,93.78,93.6,93.6,4986.0,79.7558,79.7984,79.6452,79.6452,4986.0
2018-07-10 11:50:00,93.6,93.63,93.58,93.61,2300.0,79.6452,79.6707,79.6282,79.6537,2300.0
2018-07-10 11:55:00,93.65,93.69,93.62,93.69,2900.0,79.6877,79.7218,79.6622,79.7218,2900.0
2018-07-10 12:00:00,93.71,93.79,93.71,93.77,2661.0,79.7388,79.8069,79.7388,79.7898,2661.0
2018-07-10 12:05:00,93.8,93.93,93.8,93.9,2707.0,79.8154,79.926,79.8154,79.9005,2707.0
2018-07-10 12:10:00,93.87,93.89,93.83,93.84,3809.0,79.8749,79.892,79.8409,79.8494,3809.0
2018-07-10 12:15:00,93.84,93.9,93.82,93.88,5205.0,79.8494,79.9005,79.8324,79.8834,5205.0
2018-07-10 12:20:00,93.88,93.88,93.82,93.86,2817.0,79.8834,79.8834,79.8324,79.8664,2817.0
2018-07-10 12:25:00,93.84,93.84,93.8,93.84,2650.0,79.8494,79.8494,79.8154,79.8494,2650.0
2018-07-10 12:30:00,93.85,93.89,93.83,93.87,1600.0,79.8579,79.892,79.8409,79.8749,1600.0
2018-07-10 12:35:00,93.9,93.9,93.85,93.89,1300.0,79.9005,79.9005,79.8579,79.892,1300.0
2018-07-10 12:40:00,93.89,93.91,93.86,93.88,1700.0,79.892,79.909,79.8664,79.8834,1700.0
2018-07-10 12:45:00,93.89,93.93,93.86,93.9,1929.0,79.892,79.926,79.8664,79.9005,1929.0
2018-07-10 12:50:00,93.89,93.95,93.89,93.94,1805.0,79.892,79.943,79.892,79.9345,1805.0
2018-07-10 12:55:00,93.94,93.99,93.93,93.99,1820.0,79.9345,79.977,79.926,79.977,1820.0
2018-07-10 13:00:00,93.99,94.02,93.95,93.97,3884.0,79.977,80.0026,79.943,79.96,3884.0
2018-07-10 13:05:00,93.94,93.99,93.94,93.96,600.0,79.9345,79.977,79.9345,79.9515,600.0
2018-07-10 13:10:00,93.94,93.94,93.84,93.85,4850.0,79.9345,79.9345,79.8494,79.8579,4850.0
2018-07-10 13:15:00,93.85,93.87,93.84,93.86,2458.0,79.8579,79.8749,79.8494,79.8664,2458.0
2018-07-10 13:20:00,93.87,93.87,93.81,93.81,3384.0,79.8749,79.8749,79.8239,79.8239,3384.0
2018-07-10 13:25:00,93.81,93.84,93.81,93.81,2160.0,79.8239,79.8494,79.8239,79.8239,2160.0
2018-07-10 13:30:00,93.82,93.82,93.75,93.75,2329.0,79.8324,79.8324,79.7728,79.7728,2329.0
2018-07-10 13:35:00,93.73,93.8,93.73,93.8,2884.0,79.7558,79.8154,79.7558,79.8154,2884.0
2018-07-10 13:40:00,93.76,93.82,93.73,93.73,3039.0,79.7813,79.8324,79.7558,79.7558,3039.0
2018-07-10 13:45:00,93.75,93.83,93.73,93.82,4737.0,79.7728,79.8409,79.7558,79.8324,4737.0
2018-07-10 13:50:00,93.8,93.81,93.7,93.74,3500.0,79.8154,79.8239,79.7303,79.7643,3500.0
2018-07-10 13:55:00,93.72,93.75,93.69,93.69,2784.0,79.7473,79.7728,79.7218,79.7218,2784.0
2018-07-10 14:00:00,93.71,93.79,93.71,93.78,3138.0,79.7388,79.8069,79.7388,79.7984,3138.0
2018-07-10 14:05:00,93.8,93.8,93.74,93.75,2577.0,79.8154,79.8154,79.7643,79.7728,2577.0
2018-07-10 14:10:00,93.73,93.74,93.72,93.73,720.0,79.7558,79.7643,79.7473,79.7558,720.0
2018-07-10 14:15:00,93.74,93.76,93.69,93.73,5631.0,79.7643,79.7813,79.7218,79.7558,5631.0
2018-07-10 14:20:00,93.72,93.8,93.72,93.77,2699.0,79.7473,79.8154,79.7473,79.7898,2699.0
2018-07-10 14:25:00,93.77,93.79,93.7,93.7,3281.0,79.7898,79.8069,79.7303,79.7303,3281.0
2018-07-10 14:30:00,93.71,93.73,93.69,93.72,2141.0,79.7388,79.7558,79.7218,79.7473,2141.0
2018-07-10 14:35:00,93.74,93.75,93.72,93.74,3021.0,79.7643,79.7728,79.7473,79.7643,3021.0
2018-07-10 14:40:00,93.76,93.76,93.7,93.7,4573.0,79.7813,79.7813,79.7303,79.7303,4573.0
2018-07-10 14:45:00,93.71,93.71,93.66,93.66,1268.0,79.7388,79.7388,79.6962,79.6962,1268.0
2018-07-10 14:50:00,93.65,93.67,93.64,93.66,5071.0,79.6877,79.7048,79.6792,79.6962,5071.0
2018-07-10 14:55:00,93.65,93.65,93.59,93.59,5183.0,79.6877,79.6877,79.6367,79.6367,5183.0
2018-07-10 15:00:00,93.59,93.62,93.53,93.62,6712.0,79.6367,79.6622,79.5856,79.6622,6712.0
2018-07-10 15:05:00,93.62,93.63,93.6,93.62,2912.0,79.6622,79.6707,79.6452,79.6622,2912.0
2018-07-10 15:10:00,93.61,93.63,93.58,93.62,4458.0,79.6537,79.6707,79.6282,79.6622,4458.0
2018-07-10 15:15:00,93.62,93.63,93.56,93.56,5949.0,79.6622,79.6707,79.6112,79.6112,5949.0
2018-07-10 15:20:00,93.56,93.59,93.54,93.59,6040.0,79.6112,79.6367,79.5941,79.6367,6040.0
2018-07-10 15:25:00,93.58,93.61,93.57,93.57,11031.0,79.6282,79.6537,79.6197,79.6197,11031.0
2018-07-10 15:30:00,93.57,93.7,93.56,93.67,9826.0,79.6197,79.7303,79.6112,79.7048,9826.0
2018-07-10 15:35:00,93.67,93.74,93.66,93.74,5465.0,79.7048,79.7643,79.6962,79.7643,5465.0
2018-07-10 15:40:00,93.71,93.73,93.63,93.63,10746.0,79.7388,79.7558,79.6707,79.6707,10746.0
2018-07-10 15:45:00,93.63,93.7,93.57,93.69,20910.0,79.6707,79.7303,79.6197,79.7218,20910.0
2018-07-10 15:50:00,93.7,93.77,93.7,93.77,18823.0,79.7303,79.7898,79.7303,79.7898,18823.0
2018-07-10 15:55:00,93.77,93.86,93.76,93.8,68512.0,79.7898,79.8664,79.7813,79.8154,68512.0
2018-07-11 09:30:00,93.78,94.26,93.76,94.18,33062.0,79.7984,80.2068,79.7813,80.1387,33062.0
2018-07-11 09:35:00,94.21,94.24,93.94,94.1,8035.0,80.1642,80.1898,79.9345,80.0706,8035.0
2018-07-11 09:40:00,94.06,94.33,94.05,94.33,7062.0,80.0366,80.2664,80.0281,80.2664,7062.0
2018-07-11 09:45:00,94.36,94.36,93.96,93.96,7715.0,80.2919,80.2919,79.9515,79.9515,7715.0
2018-07-11 09:50:00,93.94,93.94,93.8,93.87,2995.0,79.9345,79.9345,79.8154,79.8749,2995.0
2018-07-11 09:55:00,93.87,93.9,93.62,93.65,15220.0,79.8749,79.9005,79.6622,79.6877,15220.0
2018-07-11 10:00:00,93.72,93.88,93.57,93.88,7605.0,79.7473,79.8834,79.6197,79.8834,7605.0
2018-07-11 10:05:00,93.86,94.05,93.86,94.05,306.0,79.8664,80.0281,79.8664,80.0281,306.0
2018-07-11 10:10:00,94.02,94.17,94.02,94.17,2686.0,80.0026,80.1302,80.0026,80.1302,2686.0
2018-07-11 10:15:00,94.21,94.3,94.19,94.26,2411.0,80.1642,80.2408,80.1472,80.2068,2411.0
2018-07-11 10:20:00,94.24,94.32,94.13,94.32,7811.0,80.1898,80.2578,80.0962,80.2578,7811.0
2018-07-11 10:25:00,94.28,94.32,94.16,94.22,3013.0,80.2238,80.2578,80.1217,80.1728,3013.0
2018-07-11 10:30:00,94.22,94.22,94.03,94.08,7069.0,80.1728,80.1728,80.0111,80.0536,7069.0
2018-07-11 10:35:00,94.03,94.09,94.0,94.04,3755.0,80.0111,80.0621,79.9856,80.0196,3755.0
2018-07-11 10:40:00,94.07,94.18,94.07,94.1,5605.0,80.0451,80.1387,80.0451,80.0706,5605.0
2018-07-11 10:45:00,94.09,94.21,94.07,94.21,3979.0,80.0621,80.1642,80.0451,80.1642,3979.0
2018-07-11 10:50:00,94.22,94.3,94.2,94.3,5154.0,80.1728,80.2408,80.1557,80.2408,5154.0
2018-07-11 10:55:00,94.25,94.26,94.2,94.26,1500.0,80.1983,80.2068,80.1557,80.2068,1500.0
2018-07-11 11:00:00,94.24,94.45,94.24,94.45,10049.0,80.1898,80.3685,80.1898,80.3685,10049.0
2018-07-11 11:05:00,94.43,94.49,94.4,94.45,7762.0,80.3514,80.4025,80.3259,80.3685,7762.0
2018-07-11 11:10:00,94.45,94.46,94.32,94.35,2507.0,80.3685,80.377,80.2578,80.2834,2507.0
2018-07-11 11:15:00,94.33,94.33,94.21,94.21,1456.0,80.2664,80.2664,80.1642,80.1642,1456.0
2018-07-11 11:20:00,94.27,94.27,94.17,94.19,2195.0,80.2153,80.2153,80.1302,80.1472,2195.0
2018-07-11 11:25:00,94.2,94.29,94.14,94.26,3506.0,80.1557,80.2323,80.1047,80.2068,3506.0
2018-07-11 11:30:00,94.21,94.21,94.16,94.21,1321.0,80.1642,80.1642,80.1217,80.1642,1321.0
2018-07-11 11:35:00,94.22,94.39,94.22,94.36,1850.0,80.1728,80.3174,80.1728,80.2919,1850.0
2018-07-11 11:40:00,94.37,94.43,94.32,94.32,2264.0,80.3004,80.3514,80.2578,80.2578,2264.0
2018-07-11 11:45:00,94.35,94.35,94.24,94.26,1354.0,80.2834,80.2834,80.1898,80.2068,1354.0
2018-07-11 11:50:00,94.28,94.28,94.12,94.12,2299.0,80.2238,80.2238,80.0877,80.0877,2299.0
2018-07-11 11:55:00,94.17,94.17,94.08,94.09,1000.0,80.1302,80.1302,80.0536,80.0621,1000.0
2018-07-11 12:00:00,94.07,94.14,94.07,94.09,1400.0,80.0451,80.1047,80.0451,80.0621,1400.0
2018-07-11 12:05:00,94.09,94.22,94.08,94.15,2232.0,80.0621,80.1728,80.0536,80.1132,2232.0
2018-07-11 12:10:00,94.14,94.19,94.14,94.15,1819.0,80.1047,80.1472,80.1047,80.1132,1819.0
2018-07-11 12:15:00,94.11,94.19,94.11,94.15,1438.0,80.0792,80.1472,80.0792,80.1132,1438.0
2018-07-11 12:20:00,94.15,94.23,94.15,94.22,5500.0,80.1132,80.1813,80.1132,80.1728,5500.0
2018-07-11 12:25:00,94.22,94.24,94.15,94.15,5046.0,80.1728,80.1898,80.1132,80.1132,5046.0
2018-07-11 12:30:00,94.14,94.18,94.09,94.1,4509.0,80.1047,80.1387,80.0621,80.0706,4509.0
2018-07-11 12:35:00,94.09,94.15,94.08,94.15,1338.0,80.0621,80.1132,80.0536,80.1132,1338.0
2018-07-11 12:40:00,94.15,94.25,94.15,94.25,3925.0,80.1132,80.1983,80.1132,80.1983,3925.0
2018-07-11 12:45:00,94.23,94.27,94.19,94.19,2134.0,80.1813,80.2153,80.1472,80.1472,2134.0
2018-07-11 12:50:00,94.15,94.19,94.14,94.17,1399.0,80.1132,80.1472,80.1047,80.1302,1399.0
2018-07-11 12:55:00,94.17,94.19,94.12,94.16,2023.0,80.1302,80.1472,80.0877,80.1217,2023.0
2018-07-11 13:00:00,94.25,94.28,94.2,94.23,3275.0,80.1983,80.2238,80.1557,80.1813,3275.0
2018-07-11 13:05:00,94.22,94.22,94.13,94.13,1600.0,80.1728,80.1728,80.0962,80.0962,1600.0
2018-07-11 13:10:00,94.13,94.16,94.11,94.14,1340.0,80.0962,80.1217,80.0792,80.1047,1340.0
2018-07-11 13:15:00,94.14,94.15,94.11,94.11,1001.0,80.1047,80.1132,80.0792,80.0792,1001.0
2018-07-11 13:20:00,94.1,94.12,94.06,94.07,3089.0,80.0706,80.0877,80.0366,80.0451,3089.0
2018-07-11 13:25:00,94.08,94.09,94.05,94.06,1603.0,80.0536,80.0621,80.0281,80.0366,1603.0
2018-07-11 13:30:00,94.02,94.07,94.02,94.02,2603.0,80.0026,80.0451,80.0026,80.0026,2603.0
2018-07-11 13:35:00,94.01,94.07,94.0,94.0,2601.0,79.9941,80.0451,79.9856,79.9856,2601.0
2018-07-11 13:40:00,94.03,94.06,93.98,94.0,5838.0,80.0111,80.0366,79.9685,79.9856,5838.0
2018-07-11 13:45:00,94.01,94.01,93.95,94.0,7537.0,79.9941,79.9941,79.943,79.9856,7537.0
2018-07-11 13:50:00,93.99,94.0,93.9,93.9,3193.0,79.977,79.9856,79.9005,79.9005,3193.0
2018-07-11 13:55:00,93.91,93.91,93.88,93.88,3355.0,79.909,79.909,79.8834,79.8834,3355.0
2018-07-11 14:00:00,93.88,93.95,93.88,93.94,5748.0,79.8834,79.943,79.8834,79.9345,5748.0
2018-07-11 14:05:00,93.93,93.98,93.91,93.92,3798.0,79.926,79.9685,79.909,79.9175,3798.0
2018-07-11 14:10:00,93.87,93.9,93.85,93.87,6316.0,79.8749,79.9005,79.8579,79.8749,6316.0
2018-07-11 14:15:00,93.88,93.88,93.82,93.82,4097.0,79.8834,79.8834,79.8324,79.8324,4097.0
2018-07-11 14:20:00,93.82,93.85,93.8,93.83,3771.0,79.8324,79.8579,79.8154,79.8409,3771.0
2018-07-11 14:25:00,93.82,93.87,93.81,93.81,4481.0,79.8324,79.8749,79.8239,79.8239,4481.0
2018-07-11 14:30:00,93.87,93.9,93.84,93.9,3719.0,79.8749,79.9005,79.8494,79.9005,3719.0
2018-07-11 14:35:00,93.9,93.91,93.85,93.89,3707.0,79.9005,79.909,79.8579,79.892,3707.0
2018-07-11 14:40:00,93.91,93.96,93.9,93.96,3689.0,79.909,79.9515,79.9005,79.9515,3689.0
2018-07-11 14:45:00,93.98,93.98,93.93,93.95,1100.0,79.9685,79.9685,79.926,79.943,1100.0
2018-07-11 14:50:00,93.96,93.96,93.88,93.91,4228.0,79.9515,79.9515,79.8834,79.909,4228.0
2018-07-11 14:55:00,93.92,93.97,93.9,93.97,2263.0,79.9175,79.96,79.9005,79.96,2263.0
2018-07-11 15:00:00,93.97,93.98,93.9,93.91,4364.0,79.96,79.9685,79.9005,79.909,4364.0
2018-07-11 15:05:00,93.93,93.98,93.93,93.98,2733.0,79.926,79.9685,79.926,79.9685,2733.0
2018-07-11 15:10:00,93.97,94.01,93.97,94.01,4101.0,79.96,79.9941,79.96,79.9941,4101.0
2018-07-11 15:15:00,94.02,94.06,94.02,94.05,3870.0,80.0026,80.0366,80.0026,80.0281,3870.0
2018-07-11 15:20:00,94.03,94.03,93.96,94.01,5757.0,80.0111,80.0111,79.9515,79.9941,5757.0
2018-07-11 15:25:00,93.99,94.0,93.97,93.97,3239.0,79.977,79.9856,79.96,79.96,3239.0
2018-07-11 15:30:00,93.95,94.04,93.95,94.04,6763.0,79.943,80.0196,79.943,80.0196,6763.0
2018-07-11 15:35:00,94.06,94.08,93.96,93.96,5738.0,80.0366,80.0536,79.9515,79.9515,5738.0
2018-07-11 15:40:00,93.96,93.96,93.91,93.95,7905.0,79.9515,79.9515,79.909,79.943,7905.0
2018-07-11 15:45:00,93.95,94.05,93.95,94.04,7107.0,79.943,80.0281,79.943,80.0196,7107.0
2018-07-11 15:50:00,94.04,94.04,94.0,94.0,12568.0,80.0196,80.0196,79.9856,79.9856,12568.0
2018-07-11 15:55:00,94.03,94.05,93.93,94.0,96183.0,80.0111,80.0281,79.926,79.9856,96183.0
2018-07-12 09:30:00,94.2,94.53,94.13,94.25,11006.0,80.1557,80.4365,80.0962,80.1983,11006.0
2018-07-12 09:35:00,94.22,94.42,94.16,94.35,3861.0,80.1728,80.3429,80.1217,80.2834,3861.0
2018-07-12 09:40:00,94.28,94.53,94.25,94.47,4498.0,80.2238,80.4365,80.1983,80.3855,4498.0
2018-07-12 09:45:00,94.54,94.55,94.25,94.25,4430.0,80.445,80.4536,80.1983,80.1983,4430.0
2018-07-12 09:50:00,94.22,94.25,94.1,94.13,4200.0,80.1728,80.1983,80.0706,80.0962,4200.0
2018-07-12 09:55:00,94.18,94.42,94.16,94.37,4700.0,80.1387,80.3429,80.1217,80.3004,4700.0
2018-07-12 10:00:00,94.41,94.43,94.13,94.16,3930.0,80.3344,80.3514,80.0962,80.1217,3930.0
2018-07-12 10:05:00,94.2,94.26,94.13,94.19,2925.0,80.1557,80.2068,80.0962,80.1472,2925.0
2018-07-12 10:10:00,94.16,94.27,94.13,94.13,4458.0,80.1217,80.2153,80.0962,80.0962,4458.0
2018-07-12 10:15:00,94.11,94.11,93.94,93.99,4036.0,80.0792,80.0792,79.9345,79.977,4036.0
2018-07-12 10:20:00,93.98,93.98,93.83,93.9,5415.0,79.9685,79.9685,79.8409,79.9005,5415.0
2018-07-12 10:25:00,93.91,94.0,93.84,94.0,3984.0,79.909,79.9856,79.8494,79.9856,3984.0
2018-07-12 10:30:00,94.0,94.02,93.95,93.96,2900.0,79.9856,80.0026,79.943,79.9515,2900.0
2018-07-12 10:35:00,93.92,93.96,93.9,93.92,5409.0,79.9175,79.9515,79.9005,79.9175,5409.0
2018-07-12 10:40:00,93.91,94.13,93.9,94.07,5852.0,79.909,80.0962,79.9005,80.0451,5852.0
2018-07-12 10:45:00,94.02,94.02,93.93,93.96,3532.0,80.0026,80.0026,79.926,79.9515,3532.0
2018-07-12 10:50:00,93.96,94.06,93.95,93.95,2817.0,79.9515,80.0366,79.943,79.943,2817.0
2018-07-12 10:55:00,93.94,93.96,93.81,93.94,5164.0,79.9345,79.9515,79.8239,79.9345,5164.0
2018-07-12 11:00:00,93.96,94.01,93.83,93.92,4538.0,79.9515,79.9941,79.8409,79.9175,4538.0
2018-07-12 11:05:00,93.94,93.95,93.84,93.87,3816.0,79.9345,79.943,79.8494,79.8749,3816.0
2018-07-12 11:10:00,93.9,93.99,93.9,93.94,2029.0,79.9005,79.977,79.9005,79.9345,2029.0
2018-07-12 11:15:00,93.97,94.0,93.84,93.84,6498.0,79.96,79.9856,79.8494,79.8494,6498.0
2018-07-12 11:20:00,93.87,93.87,93.75,93.87,6900.0,79.8749,79.8749,79.7728,79.8749,6900.0
2018-07-12 11:25:00,93.86,93.92,93.78,93.81,9260.0,79.8664,79.9175,79.7984,79.8239,9260.0
2018-07-12 11:30:00,93.82,93.9,93.78,93.79,3451.0,79.8324,79.9005,79.7984,79.8069,3451.0
2018-07-12 11:35:00,93.77,93.85,93.69,93.85,6493.0,79.7898,79.8579,79.7218,79.8579,6493.0
2018-07-12 11:40:00,93.81,93.83,93.78,93.79,3405.0,79.8239,79.8409,79.7984,79.8069,3405.0
2018-07-12 11:45:00,93.78,93.84,93.72,93.75,5618.0,79.7984,79.8494,79.7473,79.7728,5618.0
2018-07-12 11:50:00,93.74,93.74,93.63,93.63,4914.0,79.7643,79.7643,79.6707,79.6707,4914.0
2018-07-12 11:55:00,93.63,93.66,93.57,93.62,12676.0,79.6707,79.6962,79.6197,79.6622,12676.0
2018-07-12 12:00:00,93.63,93.67,93.56,93.56,5800.0,79.6707,79.7048,79.6112,79.6112,5800.0
2018-07-12 12:05:00,93.53,93.54,93.49,93.49,3972.0,79.5856,79.5941,79.5516,79.5516,3972.0
2018-07-12 12:10:00,93.5,93.7,93.49,93.7,3215.0,79.5601,79.7303,79.5516,79.7303,3215.0
2018-07-12 12:15:00,93.69,93.73,93.67,93.73,2500.0,79.7218,79.7558,79.7048,79.7558,2500.0
2018-07-12 12:20:00,93.73,93.79,93.69,93.7,3996.0,79.7558,79.8069,79.7218,79.7303,3996.0
2018-07-12 12:25:00,93.7,93.73,93.6,93.63,3737.0,79.7303,79.7558,79.6452,79.6707,3737.0
2018-07-12 12:30:00,93.62,93.69,93.61,93.65,2800.0,79.6622,79.7218,79.6537,79.6877,2800.0
2018-07-12 12:35:00,93.67,93.71,93.64,93.64,3811.0,79.7048,79.7388,79.6792,79.6792,3811.0
2018-07-12 12:40:00,93.64,93.65,93.53,93.61,6050.0,79.6792,79.6877,79.5856,79.6537,6050.0
2018-07-12 12:45:00,93.61,93.71,93.61,93.64,12244.0,79.6537,79.7388,79.6537,79.6792,12244.0
2018-07-12 12:50:00,93.64,93.69,93.63,93.68,1300.0,79.6792,79.7218,79.6707,79.7133,1300.0
2018-07-12 12:55:00,93.71,93.85,93.7,93.8,3872.0,79.7388,79.8579,79.7303,79.8154,3872.0
2018-07-12 13:00:00,93.8,93.84,93.8,93.83,1600.0,79.8154,79.8494,79.8154,79.8409,1600.0
2018-07-12 13:05:00,93.81,93.82,93.77,93.77,1688.0,79.8239,79.8324,79.7898,79.7898,1688.0
2018-07-12 13:10:00,93.78,93.78,93.75,93.75,2738.0,79.7984,79.7984,79.7728,79.7728,2738.0
2018-07-12 13:15:00,93.76,93.76,93.65,93.71,7300.0,79.7813,79.7813,79.6877,79.7388,7300.0
2018-07-12 13:20:00,93.7,93.71,93.6,93.62,3223.0,79.7303,79.7388,79.6452,79.6622,3223.0
2018-07-12 13:25:00,93.64,93.65,93.59,93.64,3112.0,79.6792,79.6877,79.6367,79.6792,3112.0
2018-07-12 13:30:00,93.68,93.69,93.59,93.61,8817.0,79.7133,79.7218,79.6367,79.6537,8817.0
2018-07-12 13:35:00,93.6,93.6,93.54,93.56,3704.0,79.6452,79.6452,79.5941,79.6112,3704.0
2018-07-12 13:40:00,93.6,93.61,93.56,93.58,1450.0,79.6452,79.6537,79.6112,79.6282,1450.0
2018-07-12 13:45:00,93.62,93.62,93.55,93.56,2100.0,79.6622,79.6622,79.6026,79.6112,2100.0
2018-07-12 13:50:00,93.56,93.58,93.54,93.56,4286.0,79.6112,79.6282,79.5941,79.6112,4286.0
2018-07-12 13:55:00,93.55,93.59,93.54,93.54,1990.0,79.6026,79.6367,79.5941,79.5941,1990.0
2018-07-12 14:00:00,93.56,93.58,93.51,93.53,3401.0,79.6112,79.6282,79.5686,79.5856,3401.0
2018-07-12 14:05:00,93.5,93.62,93.43,93.62,11047.0,79.5601,79.6622,79.5005,79.6622,11047.0
2018-07-12 14:10:00,93.63,93.63,93.49,93.5,7737.0,79.6707,79.6707,79.5516,79.5601,7737.0
2018-07-12 14:15:00,93.49,93.5,93.45,93.5,3857.0,79.5516,79.5601,79.5176,79.5601,3857.0
2018-07-12 14:20:00,93.52,93.52,93.3,93.36,7753.0,79.5771,79.5771,79.3899,79.441,7753.0
2018-07-12 14:25:00,93.36,93.38,93.28,93.31,2740.0,79.441,79.458,79.3729,79.3984,2740.0
2018-07-12 14:30:00,93.3,93.32,93.26,93.32,3060.0,79.3899,79.4069,79.3559,79.4069,3060.0
2018-07-12 14:35:00,93.31,93.32,93.27,93.3,2500.0,79.3984,79.4069,79.3644,79.3899,2500.0
2018-07-12 14:40:00,93.34,93.35,93.28,93.29,2475.0,79.424,79.4325,79.3729,79.3814,2475.0
2018-07-12 14:45:00,93.29,93.29,93.26,93.28,2926.0,79.3814,79.3814,79.3559,79.3729,2926.0
2018-07-12 14:50:00,93.28,93.29,93.26,93.27,2246.0,79.3729,79.3814,79.3559,79.3644,2246.0
2018-07-12 14:55:00,93.27,93.3,93.19,93.26,15323.0,79.3644,79.3899,79.2963,79.3559,15323.0
2018-07-12 15:00:00,93.24,93.29,93.21,93.24,6609.0,79.3389,79.3814,79.3133,79.3389,6609.0
2018-07-12 15:05:00,93.25,93.26,93.17,93.19,6506.0,79.3474,79.3559,79.2793,79.2963,6506.0
2018-07-12 15:10:00,93.19,93.23,93.17,93.2,9764.0,79.2963,79.3304,79.2793,79.3048,9764.0
2018-07-12 15:15:00,93.21,93.33,93.2,93.32,5300.0,79.3133,79.4154,79.3048,79.4069,5300.0
2018-07-12 15:20:00,93.32,93.33,93.23,93.24,7258.0,79.4069,79.4154,79.3304,79.3389,7258.0
2018-07-12 15:25:00,93.26,93.45,93.26,93.45,5782.0,79.3559,79.5176,79.3559,79.5176,5782.0
2018-07-12 15:30:00,93.45,93.45,93.37,93.38,11984.0,79.5176,79.5176,79.4495,79.458,11984.0
2018-07-12 15:35:00,93.38,93.44,93.38,93.43,8595.0,79.458,79.509,79.458,79.5005,8595.0
2018-07-12 15:40:00,93.42,93.47,93.4,93.45,16044.0,79.492,79.5346,79.475,79.5176,16044.0
2018-07-12 15:45:00,93.44,93.46,93.39,93.46,17885.0,79.509,79.5261,79.4665,79.5261,17885.0
2018-07-12 15:50:00,93.45,93.57,93.43,93.56,36177.0,79.5176,79.6197,79.5005,79.6112,36177.0
2018-07-12 15:55:00,93.57,93.74,93.56,93.66,82377.0,79.6197,79.7643,79.6112,79.6962,82377.0
2018-07-13 09:30:00,93.6,93.93,93.51,93.63,12281.0,79.6452,79.926,79.5686,79.6707,12281.0
2018-07-13 09:35:00,93.53,93.78,93.51,93.62,2450.0,79.5856,79.7984,79.5686,79.6622,2450.0
2018-07-13 09:40:00,93.56,93.97,93.56,93.97,4800.0,79.6112,79.96,79.6112,79.96,4800.0
2018-07-13 09:45:00,93.91,94.13,93.86,94.06,5611.0,79.909,80.0962,79.8664,80.0366,5611.0
2018-07-13 09:50:00,94.06,94.21,94.05,94.17,3907.0,80.0366,80.1642,80.0281,80.1302,3907.0
2018-07-13 09:55:00,94.22,94.35,94.19,94.35,5145.0,80.1728,80.2834,80.1472,80.2834,5145.0
2018-07-13 10:00:00,94.3,94.33,94.19,94.32,2500.0,80.2408,80.2664,80.1472,80.2578,2500.0
2018-07-13 10:05:00,94.36,94.38,94.09,94.12,4870.0,80.2919,80.3089,80.0621,80.0877,4870.0
2018-07-13 10:10:00,94.13,94.19,94.05,94.19,2700.0,80.0962,80.1472,80.0281,80.1472,2700.0
2018-07-13 10:15:00,94.19,94.19,93.97,93.99,8847.0,80.1472,80.1472,79.96,79.977,8847.0
2018-07-13 10:20:00,93.98,93.99,93.74,93.74,8783.0,79.9685,79.977,79.7643,79.7643,8783.0
2018-07-13 10:25:00,93.74,93.83,93.71,93.8,4457.0,79.7643,79.8409,79.7388,79.8154,4457.0
2018-07-13 10:30:00,93.86,93.98,93.84,93.95,4017.0,79.8664,79.9685,79.8494,79.943,4017.0
2018-07-13 10:35:00,94.03,94.06,93.94,94.06,4000.0,80.0111,80.0366,79.9345,80.0366,4000.0
2018-07-13 10:40:00,94.07,94.13,94.06,94.12,6900.0,80.0451,80.0962,80.0366,80.0877,6900.0
2018-07-13 10:45:00,94.11,94.11,93.99,94.09,12523.0,80.0792,80.0792,79.977,80.0621,12523.0
2018-07-13 10:50:00,94.08,94.1,93.97,93.97,13015.0,80.0536,80.0706,79.96,79.96,13015.0
2018-07-13 10:55:00,93.99,94.12,93.99,94.12,7868.0,79.977,80.0877,79.977,80.0877,7868.0
2018-07-13 11:00:00,94.17,94.27,94.16,94.23,5176.0,80.1302,80.2153,80.1217,80.1813,5176.0
2018-07-13 11:05:00,94.22,94.27,94.21,94.22,6605.0,80.1728,80.2153,80.1642,80.1728,6605.0
2018-07-13 11:10:00,94.21,94.23,94.18,94.2,11336.0,80.1642,80.1813,80.1387,80.1557,11336.0
2018-07-13 11:15:00,94.18,94.19,94.14,94.15,7611.0,80.1387,80.1472,80.1047,80.1132,7611.0
2018-07-13 11:20:00,94.15,94.16,94.06,94.1,15182.0,80.1132,80.1217,80.0366,80.0706,15182.0
2018-07-13 11:25:00,94.09,94.23,94.06,94.16,5888.0,80.0621,80.1813,80.0366,80.1217,5888.0
2018-07-13 11:30:00,94.17,94.27,94.13,94.25,6526.0,80.1302,80.2153,80.0962,80.1983,6526.0
2018-07-13 11:35:00,94.28,94.38,94.25,94.38,2700.0,80.2238,80.3089,80.1983,80.3089,2700.0
2018-07-13 11:40:00,94.38,94.39,94.2,94.29,7701.0,80.3089,80.3174,80.1557,80.2323,7701.0
2018-07-13 11:45:00,94.3,94.3,94.22,94.26,1400.0,80.2408,80.2408,80.1728,80.2068,1400.0
2018-07-13 11:50:00,94.25,94.27,94.22,94.24,3828.0,80.1983,80.2153,80.1728,80.1898,3828.0
2018-07-13 11:55:00,94.23,94.29,94.22,94.24,2655.0,80.1813,80.2323,80.1728,80.1898,2655.0
2018-07-13 12:00:00,94.29,94.33,94.25,94.25,2242.0,80.2323,80.2664,80.1983,80.1983,2242.0
2018-07-13 12:05:00,94.26,94.26,94.18,94.19,2229.0,80.2068,80.2068,80.1387,80.1472,2229.0
2018-07-13 12:10:00,94.19,94.21,94.13,94.13,3232.0,80.1472,80.1642,80.0962,80.0962,3232.0
2018-07-13 12:15:00,94.15,94.18,94.12,94.18,1802.0,80.1132,80.1387,80.0877,80.1387,1802.0
2018-07-13 12:20:00,94.15,94.23,94.15,94.21,4500.0,80.1132,80.1813,80.1132,80.1642,4500.0
2018-07-13 12:25:00,94.21,94.28,94.21,94.28,1817.0,80.1642,80.2238,80.1642,80.2238,1817.0
2018-07-13 12:30:00,94.26,94.32,94.23,94.3,10234.0,80.2068,80.2578,80.1813,80.2408,10234.0
2018-07-13 12:35:00,94.26,94.32,94.26,94.31,1900.0,80.2068,80.2578,80.2068,80.2493,1900.0
2018-07-13 12:40:00,94.32,94.33,94.29,94.32,1457.0,80.2578,80.2664,80.2323,80.2578,1457.0
2018-07-13 12:45:00,94.32,94.33,94.24,94.24,7278.0,80.2578,80.2664,80.1898,80.1898,7278.0
2018-07-13 12:50:00,94.23,94.29,94.21,94.28,3644.0,80.1813,80.2323,80.1642,80.2238,3644.0
2018-07-13 12:55:00,94.26,94.29,94.25,94.28,2604.0,80.2068,80.2323,80.1983,80.2238,2604.0
2018-07-13 13:00:00,94.28,94.29,94.24,94.27,1944.0,80.2238,80.2323,80.1898,80.2153,1944.0
2018-07-13 13:05:00,94.28,94.3,94.27,94.27,4200.0,80.2238,80.2408,80.2153,80.2153,4200.0
2018-07-13 13:10:00,94.26,94.26,94.22,94.25,3328.0,80.2068,80.2068,80.1728,80.1983,3328.0
2018-07-13 13:15:00,94.25,94.27,94.21,94.21,4380.0,80.1983,80.2153,80.1642,80.1642,4380.0
2018-07-13 13:20:00,94.22,94.22,94.18,94.21,3636.0,80.1728,80.1728,80.1387,80.1642,3636.0
2018-07-13 13:25:00,94.22,94.23,94.21,94.23,1564.0,80.1728,80.1813,80.1642,80.1813,1564.0
2018-07-13 13:30:00,94.22,94.23,94.14,94.16,5803.0,80.1728,80.1813,80.1047,80.1217,5803.0
2018-07-13 13:35:00,94.15,94.17,94.14,94.16,2801.0,80.1132,80.1302,80.1047,80.1217,2801.0
2018-07-13 13:40:00,94.16,94.16,94.11,94.12,6658.0,80.1217,80.1217,80.0792,80.0877,6658.0
2018-07-13 13:45:00,94.12,94.15,94.12,94.12,1700.0,80.0877,80.1132,80.0877,80.0877,1700.0
2018-07-13 13:50:00,94.14,94.14,94.07,94.09,2943.0,80.1047,80.1047,80.0451,80.0621,2943.0
2018-07-13 13:55:00,94.07,94.1,94.03,94.09,4247.0,80.0451,80.0706,80.0111,80.0621,4247.0
2018-07-13 14:00:00,94.08,94.08,93.96,93.98,3600.0,80.0536,80.0536,79.9515,79.9685,3600.0
2018-07-13 14:05:00,94.01,94.07,94.01,94.04,1400.0,79.9941,80.0451,79.9941,80.0196,1400.0
2018-07-13 14:10:00,94.04,94.06,94.01,94.06,2201.0,80.0196,80.0366,79.9941,80.0366,2201.0
2018-07-13 14:15:00,94.06,94.07,94.04,94.05,4912.0,80.0366,80.0451,80.0196,80.0281,4912.0
2018-07-13 14:20:00,94.06,94.09,94.06,94.09,1300.0,80.0366,80.0621,80.0366,80.0621,1300.0
2018-07-13 14:25:00,94.09,94.11,94.06,94.09,4252.0,80.0621,80.0792,80.0366,80.0621,4252.0
2018-07-13 14:30:00,94.11,94.17,94.09,94.15,4235.0,80.0792,80.1302,80.0621,80.1132,4235.0
2018-07-13 14:35:00,94.14,94.15,94.1,94.12,2858.0,80.1047,80.1132,80.0706,80.0877,2858.0
2018-07-13 14:40:00,94.11,94.12,94.04,94.04,11813.0,80.0792,80.0877,80.0196,80.0196,11813.0
2018-07-13 14:45:00,94.06,94.06,93.96,93.97,5535.0,80.0366,80.0366,79.9515,79.96,5535.0
2018-07-13 14:50:00,93.92,93.98,93.92,93.96,3124.0,79.9175,79.9685,79.9175,79.9515,3124.0
2018-07-13 14:55:00,93.96,93.98,93.95,93.97,4605.0,79.9515,79.9685,79.943,79.96,4605.0
2018-07-13 15:00:00,93.97,93.98,93.95,93.95,5036.0,79.96,79.9685,79.943,79.943,5036.0
2018-07-13 15:05:00,93.96,93.96,93.92,93.96,4010.0,79.9515,79.9515,79.9175,79.9515,4010.0
2018-07-13 15:10:00,93.98,94.01,93.98,94.01,2457.0,79.9685,79.9941,79.9685,79.9941,2457.0
2018-07-13 15:15:00,94.01,94.02,93.9,93.92,5740.0,79.9941,80.0026,79.9005,79.9175,5740.0
2018-07-13 15:20:00,93.92,93.93,93.88,93.9,7900.0,79.9175,79.926,79.8834,79.9005,7900.0
2018-07-13 15:25:00,93.9,93.92,93.85,93.86,14360.0,79.9005,79.9175,79.8579,79.8664,14360.0
2018-07-13 15:30:00,93.86,94.05,93.85,94.05,12770.0,79.8664,80.0281,79.8579,80.0281,12770.0
2018-07-13 15:35:00,94.07,94.08,94.02,94.05,9385.0,80.0451,80.0536,80.0026,80.0281,9385.0
2018-07-13 15:40:00,94.06,94.08,93.97,93.99,14338.0,80.0366,80.0536,79.96,79.977,14338.0
2018-07-13 15:45:00,93.98,94.0,93.95,93.97,13527.0,79.9685,79.9856,79.943,79.96,13527.0
2018-07-13 15:50:00,93.97,93.99,93.83,93.84,27156.0,79.96,79.977,79.8409,79.8494,27156.0
2018-07-13 15:55:00,93.84,94.0,93.83,93.98,85510.0,79.8494,79.9856,79.8409,79.9685,85510.0
2018-07-16 09:30:00,94.0,94.14,93.63,93.77,10363.0,79.9856,80.1047,79.6707,79.7898,10363.0
2018-07-16 09:35:00,93.7,93.76,93.54,93.57,1493.0,79.7303,79.7813,79.5941,79.6197,1493.0
2018-07-16 09:40:00,93.54,93.61,93.45,93.52,1032.0,79.5941,79.6537,79.5176,79.5771,1032.0
2018-07-16 09:45:00,93.5,93.62,93.29,93.35,6716.0,79.5601,79.6622,79.3814,79.4325,6716.0
2018-07-16 09:50:00,93.37,93.4,93.32,93.38,1225.0,79.4495,79.475,79.4069,79.458,1225.0
2018-07-16 09:55:00,93.39,93.44,93.3,93.34,2796.0,79.4665,79.509,79.3899,79.424,2796.0
2018-07-16 10:00:00,93.35,93.41,93.14,93.14,4400.0,79.4325,79.4835,79.2538,79.2538,4400.0
2018-07-16 10:05:00,93.07,93.15,92.81,92.81,5494.0,79.1942,79.2623,78.973,78.973,5494.0
2018-07-16 10:10:00,92.83,92.88,92.68,92.77,10608.0,78.99,79.0325,78.8624,78.9389,10608.0
2018-07-16 10:15:00,92.77,92.77,92.57,92.61,8457.0,78.9389,78.9389,78.7687,78.8028,8457.0
2018-07-16 10:20:00,92.61,92.73,92.56,92.63,9636.0,78.8028,78.9049,78.7602,78.8198,9636.0
2018-07-16 10:25:00,92.67,92.89,92.66,92.84,3374.0,78.8538,79.041,78.8453,78.9985,3374.0
2018-07-16 10:30:00,92.84,92.93,92.77,92.77,3401.0,78.9985,79.0751,78.9389,78.9389,3401.0
2018-07-16 10:35:00,92.78,92.82,92.68,92.71,13403.0,78.9474,78.9815,78.8624,78.8879,13403.0
2018-07-16 10:40:00,92.68,92.76,92.62,92.74,5315.0,78.8624,78.9304,78.8113,78.9134,5315.0
2018-07-16 10:45:00,92.73,92.85,92.73,92.82,4875.0,78.9049,79.007,78.9049,78.9815,4875.0
2018-07-16 10:50:00,92.83,92.95,92.83,92.92,3094.0,78.99,79.0921,78.99,79.0666,3094.0
2018-07-16 10:55:00,92.92,92.94,92.75,92.79,3605.0,79.0666,79.0836,78.9219,78.956,3605.0
2018-07-16 11:00:00,92.8,92.92,92.8,92.85,5017.0,78.9645,79.0666,78.9645,79.007,5017.0
2018-07-16 11:05:00,92.85,93.06,92.83,92.94,10068.0,79.007,79.1857,78.99,79.0836,10068.0
2018-07-16 11:10:00,92.92,92.94,92.74,92.76,2783.0,79.0666,79.0836,78.9134,78.9304,2783.0
2018-07-16 11:15:00,92.79,92.86,92.7,92.79,3698.0,78.956,79.0155,78.8794,78.956,3698.0
2018-07-16 11:20:00,92.8,92.83,92.6,92.6,4636.0,78.9645,78.99,78.7943,78.7943,4636.0
2018-07-16 11:25:00,92.61,92.75,92.61,92.72,5292.0,78.8028,78.9219,78.8028,78.8964,5292.0
2018-07-16 11:30:00,92.72,92.78,92.68,92.68,2912.0,78.8964,78.9474,78.8624,78.8624,2912.0
2018-07-16 11:35:00,92.71,92.73,92.62,92.63,4703.0,78.8879,78.9049,78.8113,78.8198,4703.0
2018-07-16 11:40:00,92.65,92.69,92.63,92.66,2400.0,78.8368,78.8709,78.8198,78.8453,2400.0
2018-07-16 11:45:00,92.64,92.67,92.6,92.63,5047.0,78.8283,78.8538,78.7943,78.8198,5047.0
2018-07-16 11:50:00,92.6,92.66,92.55,92.62,7900.0,78.7943,78.8453,78.7517,78.8113,7900.0
2018-07-16 11:55:00,92.6,92.67,92.59,92.67,2664.0,78.7943,78.8538,78.7858,78.8538,2664.0
2018-07-16 12:00:00,92.69,92.73,92.67,92.7,2200.0,78.8709,78.9049,78.8538,78.8794,2200.0
2018-07-16 12:05:00,92.67,92.68,92.64,92.64,2600.0,78.8538,78.8624,78.8283,78.8283,2600.0
2018-07-16 12:10:00,92.63,92.65,92.6,92.63,3002.0,78.8198,78.8368,78.7943,78.8198,3002.0
2018-07-16 12:15:00,92.62,92.68,92.61,92.67,2600.0,78.8113,78.8624,78.8028,78.8538,2600.0
2018-07-16 12:20:00,92.66,92.69,92.64,92.69,2921.0,78.8453,78.8709,78.8283,78.8709,2921.0
2018-07-16 12:25:00,92.7,92.77,92.68,92.77,4450.0,78.8794,78.9389,78.8624,78.9389,4450.0
2018-07-16 12:30:00,92.79,92.8,92.71,92.71,3422.0,78.956,78.9645,78.8879,78.8879,3422.0
2018-07-16 12:35:00,92.72,92.72,92.68,92.7,1001.0,78.8964,78.8964,78.8624,78.8794,1001.0
2018-07-16 12:40:00,92.71,92.72,92.65,92.65,2687.0,78.8879,78.8964,78.8368,78.8368,2687.0
2018-07-16 12:45:00,92.64,92.69,92.64,92.67,2900.0,78.8283,78.8709,78.8283,78.8538,2900.0
2018-07-16 12:50:00,92.7,92.77,92.7,92.72,5156.0,78.8794,78.9389,78.8794,78.8964,5156.0
2018-07-16 12:55:00,92.72,92.79,92.7,92.75,2825.0,78.8964,78.956,78.8794,78.9219,2825.0
2018-07-16 13:00:00,92.74,92.78,92.69,92.71,3337.0,78.9134,78.9474,78.8709,78.8879,3337.0
2018-07-16 13:05:00,92.69,92.7,92.64,92.67,2874.0,78.8709,78.8794,78.8283,78.8538,2874.0
2018-07-16 13:10:00,92.69,92.71,92.66,92.68,3273.0,78.8709,78.8879,78.8453,78.8624,3273.0
2018-07-16 13:15:00,92.7,92.73,92.7,92.72,2252.0,78.8794,78.9049,78.8794,78.8964,2252.0
2018-07-16 13:20:00,92.72,92.74,92.67,92.69,4551.0,78.8964,78.9134,78.8538,78.8709,4551.0
2018-07-16 13:25:00,92.69,92.71,92.64,92.64,2332.0,78.8709,78.8879,78.8283,78.8283,2332.0
2018-07-16 13:30:00,92.65,92.65,92.61,92.62,3939.0,78.8368,78.8368,78.8028,78.8113,3939.0
2018-07-16 13:35:00,92.61,92.62,92.59,92.6,1900.0,78.8028,78.8113,78.7858,78.7943,1900.0
2018-07-16 13:40:00,92.61,92.63,92.56,92.59,3856.0,78.8028,78.8198,78.7602,78.7858,3856.0
2018-07-16 13:45:00,92.59,92.6,92.51,92.51,2300.0,78.7858,78.7943,78.7177,78.7177,2300.0
2018-07-16 13:50:00,92.54,92.6,92.52,92.57,3708.0,78.7432,78.7943,78.7262,78.7687,3708.0
2018-07-16 13:55:00,92.59,92.64,92.55,92.61,6088.0,78.7858,78.8283,78.7517,78.8028,6088.0
2018-07-16 14:00:00,92.63,92.63,92.56,92.58,3200.0,78.8198,78.8198,78.7602,78.7773,3200.0
2018-07-16 14:05:00,92.57,92.57,92.54,92.56,5664.0,78.7687,78.7687,78.7432,78.7602,5664.0
2018-07-16 14:10:00,92.55,92.56,92.53,92.55,5484.0,78.7517,78.7602,78.7347,78.7517,5484.0
2018-07-16 14:15:00,92.54,92.57,92.53,92.55,3295.0,78.7432,78.7687,78.7347,78.7517,3295.0
2018-07-16 14:20:00,92.55,92.61,92.55,92.56,5839.0,78.7517,78.8028,78.7517,78.7602,5839.0
2018-07-16 14:25:00,92.58,92.61,92.56,92.61,4731.0,78.7773,78.8028,78.7602,78.8028,4731.0
2018-07-16 14:30:00,92.6,92.6,92.55,92.56,3540.0,78.7943,78.7943,78.7517,78.7602,3540.0
2018-07-16 14:35:00,92.56,92.59,92.54,92.56,4572.0,78.7602,78.7858,78.7432,78.7602,4572.0
2018-07-16 14:40:00,92.56,92.58,92.55,92.57,3306.0,78.7602,78.7773,78.7517,78.7687,3306.0
2018-07-16 14:45:00,92.55,92.56,92.48,92.54,7713.0,78.7517,78.7602,78.6922,78.7432,7713.0
2018-07-16 14:50:00,92.52,92.59,92.51,92.59,3100.0,78.7262,78.7858,78.7177,78.7858,3100.0
2018-07-16 14:55:00,92.61,92.64,92.55,92.59,6123.0,78.8028,78.8283,78.7517,78.7858,6123.0
2018-07-16 15:00:00,92.63,92.66,92.6,92.63,4034.0,78.8198,78.8453,78.7943,78.8198,4034.0
2018-07-16 15:05:00,92.63,92.69,92.62,92.69,6306.0,78.8198,78.8709,78.8113,78.8709,6306.0
2018-07-16 15:10:00,92.71,92.72,92.69,92.7,2300.0,78.8879,78.8964,78.8709,78.8794,2300.0
2018-07-16 15:15:00,92.69,92.7,92.67,92.69,2940.0,78.8709,78.8794,78.8538,78.8709,2940.0
2018-07-16 15:20:00,92.68,92.7,92.67,92.7,4457.0,78.8624,78.8794,78.8538,78.8794,4457.0
2018-07-16 15:25:00,92.7,92.7,92.63,92.63,8317.0,78.8794,78.8794,78.8198,78.8198,8317.0
2018-07-16 15:30:00,92.64,92.69,92.62,92.69,35526.0,78.8283,78.8709,78.8113,78.8709,35526.0
2018-07-16 15:35:00,92.7,92.73,92.66,92.7,46202.0,78.8794,78.9049,78.8453,78.8794,46202.0
2018-07-16 15:40:00,92.7,92.71,92.67,92.67,21312.0,78.8794,78.8879,78.8538,78.8538,21312.0
2018-07-16 15:45:00,92.66,92.67,92.59,92.65,31702.0,78.8453,78.8538,78.7858,78.8368,31702.0
2018-07-16 15:50:00,92.65,92.67,92.6,92.63,26408.0,78.8368,78.8538,78.7943,78.8198,26408.0
2018-07-16 15:55:00,92.64,92.78,92.64,92.74,75620.0,78.8283,78.9474,78.8283,78.9134,75620.0
2018-07-17 09:30:00,92.7,93.25,92.7,93.16,13472.0,78.8794,79.3474,78.8794,79.2708,13472.0
2018-07-17 09:35:00,93.19,93.44,93.15,93.39,6991.0,79.2963,79.509,79.2623,79.4665,6991.0
2018-07-17 09:40:00,93.41,93.65,93.21,93.31,7815.0,79.4835,79.6877,79.3133,79.3984,7815.0
2018-07-17 09:45:00,93.38,93.84,93.29,93.78,14353.0,79.458,79.8494,79.3814,79.7984,14353.0
2018-07-17 09:50:00,93.8,93.95,93.72,93.72,15216.0,79.8154,79.943,79.7473,79.7473,15216.0
2018-07-17 09:55:00,93.73,93.84,93.69,93.75,4262.0,79.7558,79.8494,79.7218,79.7728,4262.0
2018-07-17 10:00:00,93.72,93.81,93.66,93.71,2430.0,79.7473,79.8239,79.6962,79.7388,2430.0
2018-07-17 10:05:00,93.69,93.7,93.55,93.58,1337.0,79.7218,79.7303,79.6026,79.6282,1337.0
2018-07-17 10:10:00,93.51,93.56,93.47,93.47,2600.0,79.5686,79.6112,79.5346,79.5346,2600.0
2018-07-17 10:15:00,93.46,93.6,93.45,93.6,3900.0,79.5261,79.6452,79.5176,79.6452,3900.0
2018-07-17 10:20:00,93.62,93.69,93.53,93.56,4354.0,79.6622,79.7218,79.5856,79.6112,4354.0
2018-07-17 10:25:00,93.56,93.72,93.52,93.7,5885.0,79.6112,79.7473,79.5771,79.7303,5885.0
2018-07-17 10:30:00,93.63,93.73,93.63,93.68,3108.0,79.6707,79.7558,79.6707,79.7133,3108.0
2018-07-17 10:35:00,93.68,93.75,93.68,93.69,1800.0,79.7133,79.7728,79.7133,79.7218,1800.0
2018-07-17 10:40:00,93.67,93.72,93.67,93.69,7452.0,79.7048,79.7473,79.7048,79.7218,7452.0
2018-07-17 10:45:00,93.63,93.66,93.57,93.58,2216.0,79.6707,79.6962,79.6197,79.6282,2216.0
2018-07-17 10:50:00,93.58,93.79,93.58,93.79,5572.0,79.6282,79.8069,79.6282,79.8069,5572.0
2018-07-17 10:55:00,93.8,93.89,93.76,93.85,4626.0,79.8154,79.892,79.7813,79.8579,4626.0
2018-07-17 11:00:00,93.87,93.93,93.81,93.81,4120.0,79.8749,79.926,79.8239,79.8239,4120.0
2018-07-17 11:05:00,93.84,93.85,93.68,93.82,27817.0,79.8494,79.8579,79.7133,79.8324,27817.0
2018-07-17 11:10:00,93.82,93.83,93.68,93.7,2639.0,79.8324,79.8409,79.7133,79.7303,2639.0
2018-07-17 11:15:00,93.67,93.83,93.67,93.83,4725.0,79.7048,79.8409,79.7048,79.8409,4725.0
2018-07-17 11:20:00,93.83,93.9,93.75,93.76,5036.0,79.8409,79.9005,79.7728,79.7813,5036.0
2018-07-17 11:25:00,93.76,93.8,93.73,93.8,4128.0,79.7813,79.8154,79.7558,79.8154,4128.0
2018-07-17 11:30:00,93.8,93.91,93.79,93.89,5400.0,79.8154,79.909,79.8069,79.892,5400.0
2018-07-17 11:35:00,93.87,93.87,93.76,93.84,3204.0,79.8749,79.8749,79.7813,79.8494,3204.0
2018-07-17 11:40:00,93.83,93.88,93.83,93.84,800.0,79.8409,79.8834,79.8409,79.8494,800.0
2018-07-17 11:45:00,93.86,93.88,93.83,93.84,7394.0,79.8664,79.8834,79.8409,79.8494,7394.0
2018-07-17 11:50:00,93.86,93.92,93.86,93.88,1500.0,79.8664,79.9175,79.8664,79.8834,1500.0
2018-07-17 11:55:00,93.92,93.94,93.9,93.92,1800.0,79.9175,79.9345,79.9005,79.9175,1800.0
2018-07-17 12:00:00,93.92,93.94,93.89,93.91,4187.0,79.9175,79.9345,79.892,79.909,4187.0
2018-07-17 12:05:00,93.91,93.91,93.81,93.81,2200.0,79.909,79.909,79.8239,79.8239,2200.0
2018-07-17 12:10:00,93.81,93.81,93.76,93.78,2775.0,79.8239,79.8239,79.7813,79.7984,2775.0
2018-07-17 12:15:00,93.76,93.8,93.7,93.76,4386.0,79.7813,79.8154,79.7303,79.7813,4386.0
2018-07-17 12:20:00,93.77,93.82,93.71,93.82,5300.0,79.7898,79.8324,79.7388,79.8324,5300.0
2018-07-17 12:25:00,93.78,93.85,93.75,93.85,2882.0,79.7984,79.8579,79.7728,79.8579,2882.0
2018-07-17 12:30:00,93.85,93.87,93.81,93.81,1300.0,79.8579,79.8749,79.8239,79.8239,1300.0
2018-07-17 12:35:00,93.83,93.84,93.79,93.79,2300.0,79.8409,79.8494,79.8069,79.8069,2300.0
2018-07-17 12:40:00,93.78,93.79,93.75,93.75,2899.0,79.7984,79.8069,79.7728,79.7728,2899.0
2018-07-17 12:45:00,93.75,93.77,93.74,93.75,3013.0,79.7728,79.7898,79.7643,79.7728,3013.0
2018-07-17 12:50:00,93.76,93.78,93.75,93.78,3163.0,79.7813,79.7984,79.7728,79.7984,3163.0
2018-07-17 12:55:00,93.77,93.85,93.77,93.83,5473.0,79.7898,79.8579,79.7898,79.8409,5473.0
2018-07-17 13:00:00,93.84,93.84,93.82,93.83,1200.0,79.8494,79.8494,79.8324,79.8409,1200.0
2018-07-17 13:05:00,93.85,93.86,93.8,93.82,2074.0,79.8579,79.8664,79.8154,79.8324,2074.0
2018-07-17 13:10:00,93.81,93.83,93.79,93.8,2300.0,79.8239,79.8409,79.8069,79.8154,2300.0
2018-07-17 13:15:00,93.78,93.78,93.71,93.74,3531.0,79.7984,79.7984,79.7388,79.7643,3531.0
2018-07-17 13:20:00,93.73,93.73,93.54,93.58,6363.0,79.7558,79.7558,79.5941,79.6282,6363.0
2018-07-17 13:25:00,93.57,93.66,93.57,93.63,4539.0,79.6197,79.6962,79.6197,79.6707,4539.0
2018-07-17 13:30:00,93.63,93.63,93.63,93.63,100.0,79.6707,79.6707,79.6707,79.6707,100.0
2018-07-17 13:35:00,93.64,93.66,93.58,93.58,2800.0,79.6792,79.6962,79.6282,79.6282,2800.0
2018-07-17 13:40:00,93.59,93.61,93.56,93.59,3670.0,79.6367,79.6537,79.6112,79.6367,3670.0
2018-07-17 13:45:00,93.6,93.67,93.6,93.63,2279.0,79.6452,79.7048,79.6452,79.6707,2279.0
2018-07-17 13:50:00,93.63,93.63,93.58,93.6,1485.0,79.6707,79.6707,79.6282,79.6452,1485.0
2018-07-17 13:55:00,93.6,93.62,93.59,93.6,2605.0,79.6452,79.6622,79.6367,79.6452,2605.0
2018-07-17 14:00:00,93.59,93.6,93.59,93.6,1500.0,79.6367,79.6452,79.6367,79.6452,1500.0
2018-07-17 14:05:00,93.59,93.63,93.58,93.63,3970.0,79.6367,79.6707,79.6282,79.6707,3970.0
2018-07-17 14:10:00,93.62,93.62,93.51,93.51,5630.0,79.6622,79.6622,79.5686,79.5686,5630.0
2018-07-17 14:15:00,93.52,93.61,93.5,93.6,4364.0,79.5771,79.6537,79.5601,79.6452,4364.0
2018-07-17 14:20:00,93.58,93.59,93.55,93.56,4919.0,79.6282,79.6367,79.6026,79.6112,4919.0
2018-07-17 14:25:00,93.57,93.57,93.54,93.56,1800.0,79.6197,79.6197,79.5941,79.6112,1800.0
2018-07-17 14:30:00,93.53,93.59,93.51,93.58,6810.0,79.5856,79.6367,79.5686,79.6282,6810.0
2018-07-17 14:35:00,93.58,93.58,93.53,93.53,1100.0,79.6282,79.6282,79.5856,79.5856,1100.0
2018-07-17 14:40:00,93.52,93.55,93.51,93.54,4264.0,79.5771,79.6026,79.5686,79.5941,4264.0
2018-07-17 14:45:00,93.54,93.6,93.53,93.59,2625.0,79.5941,79.6452,79.5856,79.6367,2625.0
2018-07-17 14:50:00,93.6,93.64,93.57,93.58,6950.0,79.6452,79.6792,79.6197,79.6282,6950.0
2018-07-17 14:55:00,93.56,93.56,93.51,93.54,5200.0,79.6112,79.6112,79.5686,79.5941,5200.0
2018-07-17 15:00:00,93.55,93.56,93.52,93.56,5465.0,79.6026,79.6112,79.5771,79.6112,5465.0
2018-07-17 15:05:00,93.55,93.55,93.52,93.52,2500.0,79.6026,79.6026,79.5771,79.5771,2500.0
2018-07-17 15:10:00,93.52,93.56,93.51,93.55,3698.0,79.5771,79.6112,79.5686,79.6026,3698.0
2018-07-17 15:15:00,93.55,93.62,93.54,93.62,6990.0,79.6026,79.6622,79.5941,79.6622,6990.0
2018-07-17 15:20:00,93.62,93.63,93.59,93.62,7636.0,79.6622,79.6707,79.6367,79.6622,7636.0
2018-07-17 15:25:00,93.61,93.62,93.58,93.61,7537.0,79.6537,79.6622,79.6282,79.6537,7537.0
2018-07-17 15:30:00,93.61,93.68,93.6,93.67,8647.0,79.6537,79.7133,79.6452,79.7048,8647.0
2018-07-17 15:35:00,93.68,93.68,93.55,93.58,15927.0,79.7133,79.7133,79.6026,79.6282,15927.0
2018-07-17 15:40:00,93.58,93.63,93.55,93.63,8644.0,79.6282,79.6707,79.6026,79.6707,8644.0
2018-07-17 15:45:00,93.62,93.62,93.51,93.57,15100.0,79.6622,79.6622,79.5686,79.6197,15100.0
2018-07-17 15:50:00,93.57,93.57,93.53,93.56,16050.0,79.6197,79.6197,79.5856,79.6112,16050.0
2018-07-17 15:55:00,93.56,93.59,93.54,93.57,26727.0,79.6112,79.6367,79.5941,79.6197,26727.0
2018-07-18 09:30:00,93.45,93.48,92.89,93.1,20380.0,79.5176,79.5431,79.041,79.2197,20380.0
2018-07-18 09:35:00,93.11,93.31,92.92,92.92,3600.0,79.2282,79.3984,79.0666,79.0666,3600.0
2018-07-18 09:40:00,92.99,93.21,92.95,93.01,8299.0,79.1261,79.3133,79.0921,79.1432,8299.0
2018-07-18 09:45:00,92.92,92.92,92.65,92.66,8704.0,79.0666,79.0666,78.8368,78.8453,8704.0
2018-07-18 09:50:00,92.65,92.75,92.65,92.68,3680.0,78.8368,78.9219,78.8368,78.8624,3680.0
2018-07-18 09:55:00,92.7,92.75,92.39,92.4,10811.0,78.8794,78.9219,78.6156,78.6241,10811.0
2018-07-18 10:00:00,92.43,92.54,92.28,92.39,11329.0,78.6496,78.7432,78.522,78.6156,11329.0
2018-07-18 10:05:00,92.38,92.38,92.05,92.15,12185.0,78.6071,78.6071,78.3263,78.4114,12185.0
2018-07-18 10:10:00,92.2,92.3,92.16,92.17,8025.0,78.4539,78.539,78.4199,78.4284,8025.0
2018-07-18 10:15:00,92.19,92.42,92.15,92.42,13438.0,78.4454,78.6411,78.4114,78.6411,13438.0
2018-07-18 10:20:00,92.37,92.54,92.29,92.54,11779.0,78.5986,78.7432,78.5305,78.7432,11779.0
2018-07-18 10:25:00,92.54,92.62,92.42,92.51,10107.0,78.7432,78.8113,78.6411,78.7177,10107.0
2018-07-18 10:30:00,92.48,92.57,92.4,92.4,11798.0,78.6922,78.7687,78.6241,78.6241,11798.0
2018-07-18 10:35:00,92.37,92.42,92.21,92.22,4945.0,78.5986,78.6411,78.4624,78.4709,4945.0
2018-07-18 10:40:00,92.23,92.24,92.12,92.13,3209.0,78.4794,78.4879,78.3858,78.3943,3209.0
2018-07-18 10:45:00,92.15,92.18,91.87,92.06,14392.0,78.4114,78.4369,78.1731,78.3348,14392.0
2018-07-18 10:50:00,92.01,92.06,91.96,91.96,8872.0,78.2922,78.3348,78.2497,78.2497,8872.0
2018-07-18 10:55:00,92.0,92.06,91.93,91.93,8424.0,78.2837,78.3348,78.2242,78.2242,8424.0
2018-07-18 11:00:00,91.91,91.96,91.81,91.92,7885.0,78.2071,78.2497,78.1221,78.2157,7885.0
2018-07-18 11:05:00,91.9,91.98,91.88,91.89,4059.0,78.1986,78.2667,78.1816,78.1901,4059.0
2018-07-18 11:10:00,91.89,91.95,91.85,91.85,4750.0,78.1901,78.2412,78.1561,78.1561,4750.0
2018-07-18 11:15:00,91.85,91.87,91.67,91.7,11216.0,78.1561,78.1731,78.0029,78.0285,11216.0
2018-07-18 11:20:00,91.7,91.78,91.64,91.77,6589.0,78.0285,78.0965,77.9774,78.088,6589.0
2018-07-18 11:25:00,91.78,91.78,91.72,91.73,3243.0,78.0965,78.0965,78.0455,78.054,3243.0
2018-07-18 11:30:00,91.74,91.83,91.71,91.83,4335.0,78.0625,78.1391,78.037,78.1391,4335.0
2018-07-18 11:35:00,91.83,91.84,91.71,91.74,6542.0,78.1391,78.1476,78.037,78.0625,6542.0
2018-07-18 11:40:00,91.75,91.9,91.75,91.86,7183.0,78.071,78.1986,78.071,78.1646,7183.0
2018-07-18 11:45:00,91.85,91.96,91.84,91.93,4300.0,78.1561,78.2497,78.1476,78.2242,4300.0
2018-07-18 11:50:00,91.92,91.92,91.84,91.9,3901.0,78.2157,78.2157,78.1476,78.1986,3901.0
2018-07-18 11:55:00,91.89,91.94,91.86,91.93,4783.0,78.1901,78.2327,78.1646,78.2242,4783.0
2018-07-18 12:00:00,91.92,91.98,91.88,91.98,3726.0,78.2157,78.2667,78.1816,78.2667,3726.0
2018-07-18 12:05:00,92.0,92.0,91.93,91.93,3236.0,78.2837,78.2837,78.2242,78.2242,3236.0
2018-07-18 12:10:00,91.92,91.92,91.73,91.73,3055.0,78.2157,78.2157,78.054,78.054,3055.0
2018-07-18 12:15:00,91.73,91.8,91.73,91.76,2744.0,78.054,78.1135,78.054,78.0795,2744.0
2018-07-18 12:20:00,91.76,91.79,91.6,91.63,12281.0,78.0795,78.105,77.9434,77.9689,12281.0
2018-07-18 12:25:00,91.64,91.69,91.6,91.68,9655.0,77.9774,78.0199,77.9434,78.0114,9655.0
2018-07-18 12:30:00,91.71,91.72,91.62,91.65,6823.0,78.037,78.0455,77.9604,77.9859,6823.0
2018-07-18 12:35:00,91.64,91.71,91.64,91.67,4881.0,77.9774,78.037,77.9774,78.0029,4881.0
2018-07-18 12:40:00,91.69,91.7,91.64,91.68,8727.0,78.0199,78.0285,77.9774,78.0114,8727.0
2018-07-18 12:45:00,91.68,91.73,91.67,91.7,16222.0,78.0114,78.054,78.0029,78.0285,16222.0
2018-07-18 12:50:00,91.69,91.69,91.53,91.55,38503.0,78.0199,78.0199,77.8838,77.9008,38503.0
2018-07-18 12:55:00,91.55,91.7,91.54,91.67,26429.0,77.9008,78.0285,77.8923,78.0029,26429.0
2018-07-18 13:00:00,91.66,91.71,91.65,91.67,11319.0,77.9944,78.037,77.9859,78.0029,11319.0
2018-07-18 13:05:00,91.65,91.73,91.64,91.71,12620.0,77.9859,78.054,77.9774,78.037,12620.0
2018-07-18 13:10:00,91.7,91.78,91.7,91.74,5674.0,78.0285,78.0965,78.0285,78.0625,5674.0
2018-07-18 13:15:00,91.74,91.75,91.65,91.67,16360.0,78.0625,78.071,77.9859,78.0029,16360.0
2018-07-18 13:20:00,91.67,91.72,91.66,91.69,13100.0,78.0029,78.0455,77.9944,78.0199,13100.0
2018-07-18 13:25:00,91.69,91.71,91.67,91.7,9408.0,78.0199,78.037,78.0029,78.0285,9408.0
2018-07-18 13:30:00,91.7,91.71,91.66,91.68,8659.0,78.0285,78.037,77.9944,78.0114,8659.0
2018-07-18 13:35:00,91.67,91.7,91.66,91.68,11975.0,78.0029,78.0285,77.9944,78.0114,11975.0
2018-07-18 13:40:00,91.67,91.69,91.6,91.69,31998.0,78.0029,78.0199,77.9434,78.0199,31998.0
2018-07-18 13:45:00,91.7,91.75,91.67,91.68,7070.0,78.0285,78.071,78.0029,78.0114,7070.0
2018-07-18 13:50:00,91.68,91.73,91.68,91.69,4800.0,78.0114,78.054,78.0114,78.0199,4800.0
2018-07-18 13:55:00,91.7,91.78,91.69,91.76,6733.0,78.0285,78.0965,78.0199,78.0795,6733.0
2018-07-18 14:00:00,91.76,91.79,91.69,91.74,9506.0,78.0795,78.105,78.0199,78.0625,9506.0
2018-07-18 14:05:00,91.72,91.72,91.62,91.68,7255.0,78.0455,78.0455,77.9604,78.0114,7255.0
2018-07-18 14:10:00,91.7,91.77,91.7,91.76,5626.0,78.0285,78.088,78.0285,78.0795,5626.0
2018-07-18 14:15:00,91.76,91.77,91.69,91.69,2703.0,78.0795,78.088,78.0199,78.0199,2703.0
2018-07-18 14:20:00,91.68,91.77,91.65,91.69,10793.0,78.0114,78.088,77.9859,78.0199,10793.0
2018-07-18 14:25:00,91.69,91.76,91.69,91.73,8193.0,78.0199,78.0795,78.0199,78.054,8193.0
2018-07-18 14:30:00,91.73,91.74,91.68,91.73,8840.0,78.054,78.0625,78.0114,78.054,8840.0
2018-07-18 14:35:00,91.73,91.75,91.7,91.73,9069.0,78.054,78.071,78.0285,78.054,9069.0
2018-07-18 14:40:00,91.73,91.75,91.72,91.72,3824.0,78.054,78.071,78.0455,78.0455,3824.0
2018-07-18 14:45:00,91.69,91.78,91.68,91.78,19830.0,78.0199,78.0965,78.0114,78.0965,19830.0
2018-07-18 14:50:00,91.75,91.75,91.67,91.72,27785.0,78.071,78.071,78.0029,78.0455,27785.0
2018-07-18 14:55:00,91.73,91.74,91.4,91.4,31046.0,78.054,78.0625,77.7732,77.7732,31046.0
2018-07-18 15:00:00,91.38,91.4,91.32,91.33,7365.0,77.7562,77.7732,77.7051,77.7136,7365.0
2018-07-18 15:05:00,91.32,91.41,91.31,91.38,9171.0,77.7051,77.7817,77.6966,77.7562,9171.0
2018-07-18 15:10:00,91.39,91.46,91.39,91.41,7417.0,77.7647,77.8242,77.7647,77.7817,7417.0
2018-07-18 15:15:00,91.42,91.51,91.41,91.49,7363.0,77.7902,77.8668,77.7817,77.8498,7363.0
2018-07-18 15:20:00,91.49,91.5,91.45,91.49,12776.0,77.8498,77.8583,77.8157,77.8498,12776.0
2018-07-18 15:25:00,91.49,91.61,91.48,91.55,5880.0,77.8498,77.9519,77.8413,77.9008,5880.0
2018-07-18 15:30:00,91.56,91.63,91.53,91.54,11997.0,77.9093,77.9689,77.8838,77.8923,11997.0
2018-07-18 15:35:00,91.53,91.55,91.51,91.52,7898.0,77.8838,77.9008,77.8668,77.8753,7898.0
2018-07-18 15:40:00,91.52,91.52,91.47,91.47,12948.0,77.8753,77.8753,77.8327,77.8327,12948.0
2018-07-18 15:45:00,91.44,91.46,91.39,91.43,22598.0,77.8072,77.8242,77.7647,77.7987,22598.0
2018-07-18 15:50:00,91.43,91.44,91.36,91.37,19448.0,77.7987,77.8072,77.7391,77.7477,19448.0
2018-07-18 15:55:00,91.38,91.43,91.35,91.42,53479.0,77.7562,77.7987,77.7306,77.7902,53479.0
2018-07-19 09:30:00,91.41,91.71,91.4,91.4,28091.0,77.7817,78.037,77.7732,77.7732,28091.0
2018-07-19 09:35:00,91.43,91.51,91.25,91.49,6413.0,77.7987,77.8668,77.6455,77.8498,6413.0
2018-07-19 09:40:00,91.4,91.62,91.4,91.51,5100.0,77.7732,77.9604,77.7732,77.8668,5100.0
2018-07-19 09:45:00,91.6,91.62,91.32,91.44,14585.0,77.9434,77.9604,77.7051,77.8072,14585.0
2018-07-19 09:50:00,91.4,91.7,91.39,91.64,19311.0,77.7732,78.0285,77.7647,77.9774,19311.0
2018-07-19 09:55:00,91.67,91.67,91.53,91.62,4567.0,78.0029,78.0029,77.8838,77.9604,4567.0
2018-07-19 10:00:00,91.6,91.66,91.57,91.66,17913.0,77.9434,77.9944,77.9178,77.9944,17913.0
2018-07-19 10:05:00,91.61,91.79,91.61,91.69,9420.0,77.9519,78.105,77.9519,78.0199,9420.0
2018-07-19 10:10:00,91.7,91.7,91.54,91.58,6585.0,78.0285,78.0285,77.8923,77.9263,6585.0
2018-07-19 10:15:00,91.55,91.74,91.55,91.71,6860.0,77.9008,78.0625,77.9008,78.037,6860.0
2018-07-19 10:20:00,91.69,91.69,91.6,91.6,7500.0,78.0199,78.0199,77.9434,77.9434,7500.0
2018-07-19 10:25:00,91.64,91.66,91.54,91.54,12127.0,77.9774,77.9944,77.8923,77.8923,12127.0
2018-07-19 10:30:00,91.54,91.6,91.51,91.52,6198.0,77.8923,77.9434,77.8668,77.8753,6198.0
2018-07-19 10:35:00,91.53,91.63,91.52,91.57,4500.0,77.8838,77.9689,77.8753,77.9178,4500.0
2018-07-19 10:40:00,91.57,91.64,91.57,91.59,7657.0,77.9178,77.9774,77.9178,77.9349,7657.0
2018-07-19 10:45:00,91.59,91.75,91.57,91.75,10432.0,77.9349,78.071,77.9178,78.071,10432.0
2018-07-19 10:50:00,91.74,91.75,91.66,91.72,7274.0,78.0625,78.071,77.9944,78.0455,7274.0
2018-07-19 10:55:00,91.72,91.75,91.68,91.69,9685.0,78.0455,78.071,78.0114,78.0199,9685.0
2018-07-19 11:00:00,91.7,91.71,91.6,91.6,5086.0,78.0285,78.037,77.9434,77.9434,5086.0
2018-07-19 11:05:00,91.6,91.78,91.6,91.78,13450.0,77.9434,78.0965,77.9434,78.0965,13450.0
2018-07-19 11:10:00,91.79,91.86,91.79,91.81,20127.0,78.105,78.1646,78.105,78.1221,20127.0
2018-07-19 11:15:00,91.83,91.94,91.83,91.94,17195.0,78.1391,78.2327,78.1391,78.2327,17195.0
2018-07-19 11:20:00,91.94,91.94,91.87,91.94,7014.0,78.2327,78.2327,78.1731,78.2327,7014.0
2018-07-19 11:25:00,91.92,91.95,91.92,91.93,15666.0,78.2157,78.2412,78.2157,78.2242,15666.0
2018-07-19 11:30:00,91.94,92.13,91.94,92.06,8071.0,78.2327,78.3943,78.2327,78.3348,8071.0
2018-07-19 11:35:00,92.04,92.22,92.03,92.2,5221.0,78.3178,78.4709,78.3093,78.4539,5221.0
2018-07-19 11:40:00,92.19,92.22,92.13,92.14,5019.0,78.4454,78.4709,78.3943,78.4029,5019.0
2018-07-19 11:45:00,92.13,92.25,92.12,92.21,5337.0,78.3943,78.4965,78.3858,78.4624,5337.0
2018-07-19 11:50:00,92.23,92.29,92.14,92.29,7314.0,78.4794,78.5305,78.4029,78.5305,7314.0
2018-07-19 11:55:00,92.29,92.36,92.27,92.35,6669.0,78.5305,78.5901,78.5135,78.5815,6669.0
2018-07-19 12:00:00,92.36,92.42,92.33,92.42,2859.0,78.5901,78.6411,78.5645,78.6411,2859.0
2018-07-19 12:05:00,92.46,92.5,92.41,92.45,5000.0,78.6751,78.7092,78.6326,78.6666,5000.0
2018-07-19 12:10:00,92.45,92.46,92.42,92.46,5646.0,78.6666,78.6751,78.6411,78.6751,5646.0
2018-07-19 12:15:00,92.48,92.5,92.44,92.47,6600.0,78.6922,78.7092,78.6581,78.6837,6600.0
2018-07-19 12:20:00,92.47,92.49,92.44,92.49,4175.0,78.6837,78.7007,78.6581,78.7007,4175.0
2018-07-19 12:25:00,92.51,92.63,92.51,92.6,7493.0,78.7177,78.8198,78.7177,78.7943,7493.0
2018-07-19 12:30:00,92.62,92.65,92.51,92.51,20266.0,78.8113,78.8368,78.7177,78.7177,20266.0
2018-07-19 12:35:00,92.52,92.53,92.42,92.5,4422.0,78.7262,78.7347,78.6411,78.7092,4422.0
2018-07-19 12:40:00,92.49,92.61,92.49,92.58,2300.0,78.7007,78.8028,78.7007,78.7773,2300.0
2018-07-19 12:45:00,92.62,92.64,92.57,92.64,4200.0,78.8113,78.8283,78.7687,78.8283,4200.0
2018-07-19 12:50:00,92.65,92.65,92.6,92.6,5019.0,78.8368,78.8368,78.7943,78.7943,5019.0
2018-07-19 12:55:00,92.58,92.63,92.57,92.61,7940.0,78.7773,78.8198,78.7687,78.8028,7940.0
2018-07-19 13:00:00,92.58,92.8,92.57,92.63,20335.0,78.7773,78.9645,78.7687,78.8198,20335.0
2018-07-19 13:05:00,92.63,92.67,92.6,92.64,5202.0,78.8198,78.8538,78.7943,78.8283,5202.0
2018-07-19 13:10:00,92.67,92.79,92.66,92.68,32998.0,78.8538,78.956,78.8453,78.8624,32998.0
2018-07-19 13:15:00,92.69,92.72,92.66,92.67,8952.0,78.8709,78.8964,78.8453,78.8538,8952.0
2018-07-19 13:20:00,92.68,92.74,92.67,92.68,5481.0,78.8624,78.9134,78.8538,78.8624,5481.0
2018-07-19 13:25:00,92.68,92.75,92.66,92.74,5998.0,78.8624,78.9219,78.8453,78.9134,5998.0
2018-07-19 13:30:00,92.73,92.74,92.58,92.59,3616.0,78.9049,78.9134,78.7773,78.7858,3616.0
2018-07-19 13:35:00,92.58,92.65,92.58,92.65,4635.0,78.7773,78.8368,78.7773,78.8368,4635.0
2018-07-19 13:40:00,92.65,92.66,92.61,92.65,8891.0,78.8368,78.8453,78.8028,78.8368,8891.0
2018-07-19 13:45:00,92.65,92.66,92.55,92.57,6637.0,78.8368,78.8453,78.7517,78.7687,6637.0
2018-07-19 13:50:00,92.57,92.6,92.54,92.58,11303.0,78.7687,78.7943,78.7432,78.7773,11303.0
2018-07-19 13:55:00,92.61,92.63,92.55,92.59,9320.0,78.8028,78.8198,78.7517,78.7858,9320.0
2018-07-19 14:00:00,92.58,92.6,92.52,92.52,3612.0,78.7773,78.7943,78.7262,78.7262,3612.0
2018-07-19 14:05:00,92.51,92.63,92.5,92.62,10693.0,78.7177,78.8198,78.7092,78.8113,10693.0
2018-07-19 14:10:00,92.63,92.64,92.55,92.57,5096.0,78.8198,78.8283,78.7517,78.7687,5096.0
2018-07-19 14:15:00,92.56,92.6,92.56,92.58,6069.0,78.7602,78.7943,78.7602,78.7773,6069.0
2018-07-19 14:20:00,92.59,92.6,92.5,92.5,5749.0,78.7858,78.7943,78.7092,78.7092,5749.0
2018-07-19 14:25:00,92.49,92.53,92.46,92.53,6317.0,78.7007,78.7347,78.6751,78.7347,6317.0
2018-07-19 14:30:00,92.52,92.52,92.45,92.5,3000.0,78.7262,78.7262,78.6666,78.7092,3000.0
2018-07-19 14:35:00,92.46,92.49,92.41,92.46,5262.0,78.6751,78.7007,78.6326,78.6751,5262.0
2018-07-19 14:40:00,92.48,92.48,92.34,92.36,4534.0,78.6922,78.6922,78.573,78.5901,4534.0
2018-07-19 14:45:00,92.35,92.39,92.32,92.35,3977.0,78.5815,78.6156,78.556,78.5815,3977.0
2018-07-19 14:50:00,92.33,92.34,92.27,92.34,5650.0,78.5645,78.573,78.5135,78.573,5650.0
2018-07-19 14:55:00,92.34,92.4,92.33,92.4,5467.0,78.573,78.6241,78.5645,78.6241,5467.0
2018-07-19 15:00:00,92.41,92.48,92.38,92.46,2157.0,78.6326,78.6922,78.6071,78.6751,2157.0
2018-07-19 15:05:00,92.44,92.44,92.4,92.44,4380.0,78.6581,78.6581,78.6241,78.6581,4380.0
2018-07-19 15:10:00,92.43,92.44,92.4,92.41,6869.0,78.6496,78.6581,78.6241,78.6326,6869.0
2018-07-19 15:15:00,92.42,92.42,92.38,92.38,4182.0,78.6411,78.6411,78.6071,78.6071,4182.0
2018-07-19 15:20:00,92.38,92.4,92.34,92.35,5577.0,78.6071,78.6241,78.573,78.5815,5577.0
2018-07-19 15:25:00,92.36,92.39,92.34,92.39,6155.0,78.5901,78.6156,78.573,78.6156,6155.0
2018-07-19 15:30:00,92.39,92.43,92.36,92.37,11608.0,78.6156,78.6496,78.5901,78.5986,11608.0
2018-07-19 15:35:00,92.35,92.37,92.34,92.34,7844.0,78.5815,78.5986,78.573,78.573,7844.0
2018-07-19 15:40:00,92.33,92.33,92.23,92.3,11569.0,78.5645,78.5645,78.4794,78.539,11569.0
2018-07-19 15:45:00,92.3,92.33,92.27,92.3,14193.0,78.539,78.5645,78.5135,78.539,14193.0
2018-07-19 15:50:00,92.3,92.3,92.21,92.25,24082.0,78.539,78.539,78.4624,78.4965,24082.0
2018-07-19 15:55:00,92.24,92.25,92.18,92.25,74648.0,78.4879,78.4965,78.4369,78.4965,74648.0
2018-07-20 09:30:00,92.26,92.41,91.83,92.08,49380.0,78.505,78.6326,78.1391,78.3518,49380.0
2018-07-20 09:35:00,92.22,92.31,92.05,92.07,6879.0,78.4709,78.5475,78.3263,78.3433,6879.0
2018-07-20 09:40:00,92.02,92.08,91.83,92.02,9719.0,78.3007,78.3518,78.1391,78.3007,9719.0
2018-07-20 09:45:00,91.98,92.1,91.93,91.94,4100.0,78.2667,78.3688,78.2242,78.2327,4100.0
2018-07-20 09:50:00,91.9,92.27,91.9,92.22,8015.0,78.1986,78.5135,78.1986,78.4709,8015.0
2018-07-20 09:55:00,92.25,92.29,92.08,92.16,14964.0,78.4965,78.5305,78.3518,78.4199,14964.0
2018-07-20 10:00:00,92.13,92.15,91.95,91.96,11570.0,78.3943,78.4114,78.2412,78.2497,11570.0
2018-07-20 10:05:00,91.96,91.97,91.89,91.97,2104.0,78.2497,78.2582,78.1901,78.2582,2104.0
2018-07-20 10:10:00,91.94,92.0,91.9,91.96,5546.0,78.2327,78.2837,78.1986,78.2497,5546.0
2018-07-20 10:15:00,91.96,92.11,91.96,92.08,9491.0,78.2497,78.3773,78.2497,78.3518,9491.0
2018-07-20 10:20:00,92.08,92.09,91.96,92.01,5391.0,78.3518,78.3603,78.2497,78.2922,5391.0
2018-07-20 10:25:00,92.0,92.06,91.86,91.89,6350.0,78.2837,78.3348,78.1646,78.1901,6350.0
2018-07-20 10:30:00,91.89,92.03,91.88,91.99,3220.0,78.1901,78.3093,78.1816,78.2752,3220.0
2018-07-20 10:35:00,92.0,92.05,91.97,92.01,3346.0,78.2837,78.3263,78.2582,78.2922,3346.0
2018-07-20 10:40:00,92.01,92.05,91.94,91.95,3500.0,78.2922,78.3263,78.2327,78.2412,3500.0
2018-07-20 10:45:00,91.97,92.09,91.97,92.05,3491.0,78.2582,78.3603,78.2582,78.3263,3491.0
2018-07-20 10:50:00,92.02,92.05,91.9,91.93,3948.0,78.3007,78.3263,78.1986,78.2242,3948.0
2018-07-20 10:55:00,91.93,91.94,91.86,91.88,4117.0,78.2242,78.2327,78.1646,78.1816,4117.0
2018-07-20 11:00:00,91.9,91.95,91.89,91.9,4325.0,78.1986,78.2412,78.1901,78.1986,4325.0
2018-07-20 11:05:00,91.91,91.91,91.74,91.77,15251.0,78.2071,78.2071,78.0625,78.088,15251.0
2018-07-20 11:10:00,91.77,91.88,91.75,91.88,3420.0,78.088,78.1816,78.071,78.1816,3420.0
2018-07-20 11:15:00,91.91,92.02,91.87,92.02,8052.0,78.2071,78.3007,78.1731,78.3007,8052.0
2018-07-20 11:20:00,92.05,92.05,91.9,91.9,4416.0,78.3263,78.3263,78.1986,78.1986,4416.0
2018-07-20 11:25:00,91.9,92.08,91.9,91.97,19296.0,78.1986,78.3518,78.1986,78.2582,19296.0
2018-07-20 11:30:00,92.01,92.09,92.01,92.06,3151.0,78.2922,78.3603,78.2922,78.3348,3151.0
2018-07-20 11:35:00,92.05,92.05,92.01,92.04,5302.0,78.3263,78.3263,78.2922,78.3178,5302.0
2018-07-20 11:40:00,92.03,92.09,92.03,92.05,3760.0,78.3093,78.3603,78.3093,78.3263,3760.0
2018-07-20 11:45:00,92.08,92.21,92.08,92.17,9935.0,78.3518,78.4624,78.3518,78.4284,9935.0
2018-07-20 11:50:00,92.18,92.18,92.09,92.09,3900.0,78.4369,78.4369,78.3603,78.3603,3900.0
2018-07-20 11:55:00,92.08,92.13,92.07,92.08,3525.0,78.3518,78.3943,78.3433,78.3518,3525.0
2018-07-20 12:00:00,92.12,92.15,92.1,92.1,1720.0,78.3858,78.4114,78.3688,78.3688,1720.0
2018-07-20 12:05:00,92.12,92.12,92.05,92.05,4050.0,78.3858,78.3858,78.3263,78.3263,4050.0
2018-07-20 12:10:00,92.07,92.11,92.07,92.07,2545.0,78.3433,78.3773,78.3433,78.3433,2545.0
2018-07-20 12:15:00,92.08,92.08,92.01,92.04,2758.0,78.3518,78.3518,78.2922,78.3178,2758.0
2018-07-20 12:20:00,92.04,92.15,92.04,92.14,4828.0,78.3178,78.4114,78.3178,78.4029,4828.0
2018-07-20 12:25:00,92.13,92.18,92.12,92.12,5300.0,78.3943,78.4369,78.3858,78.3858,5300.0
2018-07-20 12:30:00,92.12,92.17,92.09,92.1,7782.0,78.3858,78.4284,78.3603,78.3688,7782.0
2018-07-20 12:35:00,92.09,92.14,92.05,92.12,2859.0,78.3603,78.4029,78.3263,78.3858,2859.0
2018-07-20 12:40:00,92.15,92.18,92.11,92.11,9569.0,78.4114,78.4369,78.3773,78.3773,9569.0
2018-07-20 12:45:00,92.13,92.13,92.1,92.12,2100.0,78.3943,78.3943,78.3688,78.3858,2100.0
2018-07-20 12:50:00,92.13,92.14,92.04,92.04,4010.0,78.3943,78.4029,78.3178,78.3178,4010.0
2018-07-20 12:55:00,92.03,92.06,92.03,92.06,2756.0,78.3093,78.3348,78.3093,78.3348,2756.0
2018-07-20 13:00:00,92.09,92.11,92.02,92.08,5425.0,78.3603,78.3773,78.3007,78.3518,5425.0
2018-07-20 13:05:00,92.1,92.1,92.02,92.03,2480.0,78.3688,78.3688,78.3007,78.3093,2480.0
2018-07-20 13:10:00,92.0,92.04,91.97,92.01,1705.0,78.2837,78.3178,78.2582,78.2922,1705.0
2018-07-20 13:15:00,92.01,92.01,91.82,91.82,11359.0,78.2922,78.2922,78.1306,78.1306,11359.0
2018-07-20 13:20:00,91.82,91.87,91.81,91.87,4078.0,78.1306,78.1731,78.1221,78.1731,4078.0
2018-07-20 13:25:00,91.85,91.85,91.76,91.79,14589.0,78.1561,78.1561,78.0795,78.105,14589.0
2018-07-20 13:30:00,91.76,91.77,91.75,91.75,1719.0,78.0795,78.088,78.071,78.071,1719.0
2018-07-20 13:35:00,91.75,91.75,91.67,91.67,2952.0,78.071,78.071,78.0029,78.0029,2952.0
2018-07-20 13:40:00,91.67,91.68,91.6,91.64,3503.0,78.0029,78.0114,77.9434,77.9774,3503.0
2018-07-20 13:45:00,91.62,91.63,91.58,91.6,1992.0,77.9604,77.9689,77.9263,77.9434,1992.0
2018-07-20 13:50:00,91.59,91.64,91.56,91.63,3727.0,77.9349,77.9774,77.9093,77.9689,3727.0
2018-07-20 13:55:00,91.63,91.66,91.61,91.63,3900.0,77.9689,77.9944,77.9519,77.9689,3900.0
2018-07-20 14:00:00,91.66,91.74,91.65,91.71,2900.0,77.9944,78.0625,77.9859,78.037,2900.0
2018-07-20 14:05:00,91.71,91.8,91.7,91.75,3500.0,78.037,78.1135,78.0285,78.071,3500.0
2018-07-20 14:10:00,91.74,91.77,91.7,91.77,2154.0,78.0625,78.088,78.0285,78.088,2154.0
2018-07-20 14:15:00,91.72,91.72,91.68,91.71,2101.0,78.0455,78.0455,78.0114,78.037,2101.0
2018-07-20 14:20:00,91.71,91.76,91.7,91.75,3412.0,78.037,78.0795,78.0285,78.071,3412.0
2018-07-20 14:25:00,91.76,91.79,91.75,91.76,2927.0,78.0795,78.105,78.071,78.0795,2927.0
2018-07-20 14:30:00,91.76,91.8,91.75,91.75,2300.0,78.0795,78.1135,78.071,78.071,2300.0
2018-07-20 14:35:00,91.73,91.74,91.69,91.72,2296.0,78.054,78.0625,78.0199,78.0455,2296.0
2018-07-20 14:40:00,91.72,91.76,91.72,91.75,5790.0,78.0455,78.0795,78.0455,78.071,5790.0
2018-07-20 14:45:00,91.75,91.84,91.75,91.84,3509.0,78.071,78.1476,78.071,78.1476,3509.0
2018-07-20 14:50:00,91.85,91.85,91.8,91.81,3919.0,78.1561,78.1561,78.1135,78.1221,3919.0
2018-07-20 14:55:00,91.81,91.81,91.76,91.8,2945.0,78.1221,78.1221,78.0795,78.1135,2945.0
2018-07-20 15:00:00,91.8,91.84,91.74,91.74,6009.0,78.1135,78.1476,78.0625,78.0625,6009.0
2018-07-20 15:05:00,91.73,91.76,91.73,91.73,4136.0,78.054,78.0795,78.054,78.054,4136.0
2018-07-20 15:10:00,91.75,91.77,91.71,91.76,5713.0,78.071,78.088,78.037,78.0795,5713.0
2018-07-20 15:15:00,91.75,91.78,91.7,91.78,10338.0,78.071,78.0965,78.0285,78.0965,10338.0
2018-07-20 15:20:00,91.81,91.81,91.76,91.76,5664.0,78.1221,78.1221,78.0795,78.0795,5664.0
2018-07-20 15:25:00,91.76,91.76,91.69,91.72,7904.0,78.0795,78.0795,78.0199,78.0455,7904.0
2018-07-20 15:30:00,91.73,91.78,91.72,91.78,7521.0,78.054,78.0965,78.0455,78.0965,7521.0
2018-07-20 15:35:00,91.77,91.85,91.76,91.84,13526.0,78.088,78.1561,78.0795,78.1476,13526.0
2018-07-20 15:40:00,91.84,91.96,91.84,91.91,23568.0,78.1476,78.2497,78.1476,78.2071,23568.0
2018-07-20 15:45:00,91.9,92.0,91.89,92.0,14762.0,78.1986,78.2837,78.1901,78.2837,14762.0
2018-07-20 15:50:00,91.99,92.01,91.96,92.0,23047.0,78.2752,78.2922,78.2497,78.2837,23047.0
2018-07-20 15:55:00,92.0,92.05,91.92,91.94,59841.0,78.2837,78.3263,78.2157,78.2327,59841.0
2018-07-23 09:30:00,91.62,92.0,91.62,91.79,21685.0,77.9604,78.2837,77.9604,78.105,21685.0
2018-07-23 09:35:00,91.73,91.93,91.72,91.84,9865.0,78.054,78.2242,78.0455,78.1476,9865.0
2018-07-23 09:40:00,91.8,91.81,91.59,91.59,5525.0,78.1135,78.1221,77.9349,77.9349,5525.0
2018-07-23 09:45:00,91.56,91.64,91.51,91.64,7085.0,77.9093,77.9774,77.8668,77.9774,7085.0
2018-07-23 09:50:00,91.63,91.63,91.43,91.46,4638.0,77.9689,77.9689,77.7987,77.8242,4638.0
2018-07-23 09:55:00,91.48,91.49,91.31,91.31,8163.0,77.8413,77.8498,77.6966,77.6966,8163.0
2018-07-23 10:00:00,91.26,91.46,91.18,91.46,6961.0,77.6541,77.8242,77.586,77.8242,6961.0
2018-07-23 10:05:00,91.4,91.41,91.29,91.3,7014.0,77.7732,77.7817,77.6796,77.6881,7014.0
2018-07-23 10:10:00,91.32,91.36,91.28,91.35,3700.0,77.7051,77.7391,77.6711,77.7306,3700.0
2018-07-23 10:15:00,91.33,91.45,91.28,91.44,17634.0,77.7136,77.8157,77.6711,77.8072,17634.0
2018-07-23 10:20:00,91.43,91.43,91.28,91.39,11062.0,77.7987,77.7987,77.6711,77.7647,11062.0
2018-07-23 10:25:00,91.39,91.45,91.37,91.4,10147.0,77.7647,77.8157,77.7477,77.7732,10147.0
2018-07-23 10:30:00,91.39,91.46,91.37,91.4,4335.0,77.7647,77.8242,77.7477,77.7732,4335.0
2018-07-23 10:35:00,91.4,91.44,91.36,91.44,8276.0,77.7732,77.8072,77.7391,77.8072,8276.0
2018-07-23 10:40:00,91.45,91.5,91.42,91.5,18468.0,77.8157,77.8583,77.7902,77.8583,18468.0
2018-07-23 10:45:00,91.5,91.58,91.48,91.54,23383.0,77.8583,77.9263,77.8413,77.8923,23383.0
2018-07-23 10:50:00,91.55,91.57,91.46,91.5,6003.0,77.9008,77.9178,77.8242,77.8583,6003.0
2018-07-23 10:55:00,91.48,91.48,91.32,91.37,9515.0,77.8413,77.8413,77.7051,77.7477,9515.0
2018-07-23 11:00:00,91.36,91.36,91.21,91.32,7414.0,77.7391,77.7391,77.6115,77.7051,7414.0
2018-07-23 11:05:00,91.29,91.29,91.2,91.26,6547.0,77.6796,77.6796,77.603,77.6541,6547.0
2018-07-23 11:10:00,91.27,91.31,91.24,91.24,2910.0,77.6626,77.6966,77.637,77.637,2910.0
2018-07-23 11:15:00,91.24,91.3,91.21,91.28,8732.0,77.637,77.6881,77.6115,77.6711,8732.0
2018-07-23 11:20:00,91.31,91.33,91.26,91.28,4627.0,77.6966,77.7136,77.6541,77.6711,4627.0
2018-07-23 11:25:00,91.27,91.27,91.17,91.18,6023.0,77.6626,77.6626,77.5775,77.586,6023.0
2018-07-23 11:30:00,91.15,91.16,90.93,90.95,23673.0,77.5605,77.569,77.3733,77.3903,23673.0
2018-07-23 11:35:00,90.95,90.96,90.9,90.91,3610.0,77.3903,77.3988,77.3477,77.3562,3610.0
2018-07-23 11:40:00,90.95,91.01,90.94,90.96,6739.0,77.3903,77.4413,77.3818,77.3988,6739.0
2018-07-23 11:45:00,90.94,90.96,90.87,90.88,5615.0,77.3818,77.3988,77.3222,77.3307,5615.0
2018-07-23 11:50:00,90.88,90.89,90.78,90.89,8225.0,77.3307,77.3392,77.2456,77.3392,8225.0
2018-07-23 11:55:00,90.88,90.89,90.8,90.84,5943.0,77.3307,77.3392,77.2626,77.2967,5943.0
2018-07-23 12:00:00,90.87,90.93,90.85,90.91,7794.0,77.3222,77.3733,77.3052,77.3562,7794.0
2018-07-23 12:05:00,90.91,91.01,90.9,91.01,4045.0,77.3562,77.4413,77.3477,77.4413,4045.0
2018-07-23 12:10:00,91.01,91.01,90.9,90.95,5475.0,77.4413,77.4413,77.3477,77.3903,5475.0
2018-07-23 12:15:00,90.95,90.96,90.92,90.92,2011.0,77.3903,77.3988,77.3647,77.3647,2011.0
2018-07-23 12:20:00,90.93,91.01,90.89,90.89,3505.0,77.3733,77.4413,77.3392,77.3392,3505.0
2018-07-23 12:25:00,90.88,90.93,90.87,90.92,3800.0,77.3307,77.3733,77.3222,77.3647,3800.0
2018-07-23 12:30:00,90.9,90.9,90.82,90.84,3953.0,77.3477,77.3477,77.2797,77.2967,3953.0
2018-07-23 12:35:00,90.87,90.87,90.76,90.78,7711.0,77.3222,77.3222,77.2286,77.2456,7711.0
2018-07-23 12:40:00,90.77,90.8,90.75,90.77,2891.0,77.2371,77.2626,77.2201,77.2371,2891.0
2018-07-23 12:45:00,90.75,90.77,90.74,90.77,4167.0,77.2201,77.2371,77.2116,77.2371,4167.0
2018-07-23 12:50:00,90.76,90.77,90.72,90.73,3550.0,77.2286,77.2371,77.1946,77.2031,3550.0
2018-07-23 12:55:00,90.74,90.77,90.65,90.66,7840.0,77.2116,77.2371,77.135,77.1435,7840.0
2018-07-23 13:00:00,90.65,90.66,90.57,90.57,6671.0,77.135,77.1435,77.0669,77.0669,6671.0
2018-07-23 13:05:00,90.56,90.58,90.53,90.55,4523.0,77.0584,77.0754,77.0329,77.0499,4523.0
2018-07-23 13:10:00,90.54,90.63,90.52,90.59,12408.0,77.0414,77.118,77.0244,77.0839,12408.0
2018-07-23 13:15:00,90.58,90.63,90.56,90.59,6694.0,77.0754,77.118,77.0584,77.0839,6694.0
2018-07-23 13:20:00,90.59,90.63,90.56,90.59,5869.0,77.0839,77.118,77.0584,77.0839,5869.0
2018-07-23 13:25:00,90.57,90.59,90.55,90.57,11335.0,77.0669,77.0839,77.0499,77.0669,11335.0
2018-07-23 13:30:00,90.56,90.57,90.54,90.56,5600.0,77.0584,77.0669,77.0414,77.0584,5600.0
2018-07-23 13:35:00,90.57,90.61,90.55,90.59,11440.0,77.0669,77.101,77.0499,77.0839,11440.0
2018-07-23 13:40:00,90.62,90.63,90.56,90.58,5650.0,77.1095,77.118,77.0584,77.0754,5650.0
2018-07-23 13:45:00,90.6,90.62,90.57,90.59,1750.0,77.0925,77.1095,77.0669,77.0839,1750.0
2018-07-23 13:50:00,90.57,90.73,90.55,90.73,10161.0,77.0669,77.2031,77.0499,77.2031,10161.0
2018-07-23 13:55:00,90.72,90.77,90.69,90.69,6529.0,77.1946,77.2371,77.169,77.169,6529.0
2018-07-23 14:00:00,90.74,90.77,90.68,90.73,4591.0,77.2116,77.2371,77.1605,77.2031,4591.0
2018-07-23 14:05:00,90.71,90.73,90.62,90.62,3544.0,77.1861,77.2031,77.1095,77.1095,3544.0
2018-07-23 14:10:00,90.61,90.69,90.61,90.69,3074.0,77.101,77.169,77.101,77.169,3074.0
2018-07-23 14:15:00,90.69,90.7,90.63,90.64,4915.0,77.169,77.1775,77.118,77.1265,4915.0
2018-07-23 14:20:00,90.65,90.65,90.62,90.65,1034.0,77.135,77.135,77.1095,77.135,1034.0
2018-07-23 14:25:00,90.63,90.69,90.62,90.68,3500.0,77.118,77.169,77.1095,77.1605,3500.0
2018-07-23 14:30:00,90.69,90.71,90.66,90.67,5100.0,77.169,77.1861,77.1435,77.152,5100.0
2018-07-23 14:35:00,90.68,90.77,90.68,90.7,9449.0,77.1605,77.2371,77.1605,77.1775,9449.0
2018-07-23 14:40:00,90.71,90.74,90.69,90.72,5668.0,77.1861,77.2116,77.169,77.1946,5668.0
2018-07-23 14:45:00,90.73,90.74,90.7,90.73,5018.0,77.2031,77.2116,77.1775,77.2031,5018.0
2018-07-23 14:50:00,90.73,90.79,90.72,90.77,6412.0,77.2031,77.2541,77.1946,77.2371,6412.0
2018-07-23 14:55:00,90.77,90.8,90.74,90.75,5371.0,77.2371,77.2626,77.2116,77.2201,5371.0
2018-07-23 15:00:00,90.77,90.79,90.74,90.77,3000.0,77.2371,77.2541,77.2116,77.2371,3000.0
2018-07-23 15:05:00,90.76,90.85,90.74,90.83,7413.0,77.2286,77.3052,77.2116,77.2882,7413.0
2018-07-23 15:10:00,90.82,90.91,90.81,90.91,9471.0,77.2797,77.3562,77.2711,77.3562,9471.0
2018-07-23 15:15:00,90.9,90.93,90.88,90.9,7728.0,77.3477,77.3733,77.3307,77.3477,7728.0
2018-07-23 15:20:00,90.92,90.93,90.86,90.92,10419.0,77.3647,77.3733,77.3137,77.3647,10419.0
2018-07-23 15:25:00,90.91,90.92,90.84,90.87,9813.0,77.3562,77.3647,77.2967,77.3222,9813.0
2018-07-23 15:30:00,90.87,90.95,90.84,90.95,7610.0,77.3222,77.3903,77.2967,77.3903,7610.0
2018-07-23 15:35:00,90.96,91.01,90.92,90.98,7928.0,77.3988,77.4413,77.3647,77.4158,7928.0
2018-07-23 15:40:00,90.97,91.02,90.93,91.02,12054.0,77.4073,77.4498,77.3733,77.4498,12054.0
2018-07-23 15:45:00,91.01,91.04,90.97,90.98,19768.0,77.4413,77.4669,77.4073,77.4158,19768.0
2018-07-23 15:50:00,90.98,91.05,90.97,91.03,25428.0,77.4158,77.4754,77.4073,77.4583,25428.0
2018-07-23 15:55:00,91.04,91.06,90.99,91.04,52037.0,77.4669,77.4839,77.4243,77.4669,52037.0
2018-07-24 09:30:00,90.93,90.93,90.67,90.82,23199.0,77.3733,77.3733,77.152,77.2797,23199.0
2018-07-24 09:35:00,90.82,91.18,90.81,91.12,9667.0,77.2797,77.586,77.2711,77.5349,9667.0
2018-07-24 09:40:00,91.15,91.23,91.06,91.15,11784.0,77.5605,77.6285,77.4839,77.5605,11784.0
2018-07-24 09:45:00,91.16,91.22,91.05,91.1,25760.0,77.569,77.62,77.4754,77.5179,25760.0
2018-07-24 09:50:00,91.11,91.32,91.06,91.32,9834.0,77.5264,77.7051,77.4839,77.7051,9834.0
2018-07-24 09:55:00,91.35,91.45,91.3,91.43,19263.0,77.7306,77.8157,77.6881,77.7987,19263.0
2018-07-24 10:00:00,91.44,91.53,91.42,91.52,30141.0,77.8072,77.8838,77.7902,77.8753,30141.0
2018-07-24 10:05:00,91.51,91.51,91.21,91.25,21079.0,77.8668,77.8668,77.6115,77.6455,21079.0
2018-07-24 10:10:00,91.23,91.25,91.1,91.15,6528.0,77.6285,77.6455,77.5179,77.5605,6528.0
2018-07-24 10:15:00,91.16,91.19,91.11,91.15,17161.0,77.569,77.5945,77.5264,77.5605,17161.0
2018-07-24 10:20:00,91.16,91.2,91.04,91.1,11654.0,77.569,77.603,77.4669,77.5179,11654.0
2018-07-24 10:25:00,91.12,91.33,91.12,91.21,19771.0,77.5349,77.7136,77.5349,77.6115,19771.0
2018-07-24 10:30:00,91.18,91.18,91.04,91.08,3587.0,77.586,77.586,77.4669,77.5009,3587.0
2018-07-24 10:35:00,91.08,91.08,90.92,91.07,12100.0,77.5009,77.5009,77.3647,77.4924,12100.0
2018-07-24 10:40:00,91.08,91.2,91.06,91.2,7396.0,77.5009,77.603,77.4839,77.603,7396.0
2018-07-24 10:45:00,91.19,91.39,91.15,91.37,13055.0,77.5945,77.7647,77.5605,77.7477,13055.0
2018-07-24 10:50:00,91.35,91.39,91.27,91.29,16116.0,77.7306,77.7647,77.6626,77.6796,16116.0
2018-07-24 10:55:00,91.27,91.27,91.13,91.19,8338.0,77.6626,77.6626,77.5434,77.5945,8338.0
2018-07-24 11:00:00,91.19,91.34,91.18,91.25,4996.0,77.5945,77.7221,77.586,77.6455,4996.0
2018-07-24 11:05:00,91.23,91.33,91.23,91.32,5843.0,77.6285,77.7136,77.6285,77.7051,5843.0
2018-07-24 11:10:00,91.31,91.39,91.26,91.33,7195.0,77.6966,77.7647,77.6541,77.7136,7195.0
2018-07-24 11:15:00,91.32,91.34,91.3,91.34,4139.0,77.7051,77.7221,77.6881,77.7221,4139.0
2018-07-24 11:20:00,91.34,91.46,91.34,91.44,12764.0,77.7221,77.8242,77.7221,77.8072,12764.0
2018-07-24 11:25:00,91.43,91.54,91.42,91.54,5972.0,77.7987,77.8923,77.7902,77.8923,5972.0
2018-07-24 11:30:00,91.53,91.76,91.53,91.75,14955.0,77.8838,78.0795,77.8838,78.071,14955.0
2018-07-24 11:35:00,91.76,91.92,91.75,91.9,29704.0,78.0795,78.2157,78.071,78.1986,29704.0
2018-07-24 11:40:00,91.9,91.92,91.78,91.86,31302.0,78.1986,78.2157,78.0965,78.1646,31302.0
2018-07-24 11:45:00,91.86,91.96,91.83,91.93,13504.0,78.1646,78.2497,78.1391,78.2242,13504.0
2018-07-24 11:50:00,91.94,91.98,91.9,91.95,21753.0,78.2327,78.2667,78.1986,78.2412,21753.0
2018-07-24 11:55:00,91.95,92.02,91.93,92.02,14989.0,78.2412,78.3007,78.2242,78.3007,14989.0
2018-07-24 12:00:00,92.03,92.18,91.99,92.15,24425.0,78.3093,78.4369,78.2752,78.4114,24425.0
2018-07-24 12:05:00,92.15,92.45,92.14,92.39,24558.0,78.4114,78.6666,78.4029,78.6156,24558.0
2018-07-24 12:10:00,92.4,92.46,92.38,92.4,17433.0,78.6241,78.6751,78.6071,78.6241,17433.0
2018-07-24 12:15:00,92.4,92.45,92.33,92.36,20494.0,78.6241,78.6666,78.5645,78.5901,20494.0
2018-07-24 12:20:00,92.36,92.37,92.27,92.35,15690.0,78.5901,78.5986,78.5135,78.5815,15690.0
2018-07-24 12:25:00,92.36,92.4,92.25,92.26,11206.0,78.5901,78.6241,78.4965,78.505,11206.0
2018-07-24 12:30:00,92.25,92.26,92.09,92.1,8532.0,78.4965,78.505,78.3603,78.3688,8532.0
2018-07-24 12:35:00,92.07,92.16,92.07,92.15,7640.0,78.3433,78.4199,78.3433,78.4114,7640.0
2018-07-24 12:40:00,92.13,92.33,92.11,92.29,9689.0,78.3943,78.5645,78.3773,78.5305,9689.0
2018-07-24 12:45:00,92.32,92.44,92.3,92.3,11777.0,78.556,78.6581,78.539,78.539,11777.0
2018-07-24 12:50:00,92.33,92.34,92.26,92.31,5531.0,78.5645,78.573,78.505,78.5475,5531.0
2018-07-24 12:55:00,92.3,92.32,92.21,92.31,5649.0,78.539,78.556,78.4624,78.5475,5649.0
2018-07-24 13:00:00,92.25,92.37,92.23,92.37,6219.0,78.4965,78.5986,78.4794,78.5986,6219.0
2018-07-24 13:05:00,92.37,92.37,92.18,92.23,31012.0,78.5986,78.5986,78.4369,78.4794,31012.0
2018-07-24 13:10:00,92.2,92.22,92.12,92.14,4022.0,78.4539,78.4709,78.3858,78.4029,4022.0
2018-07-24 13:15:00,92.14,92.14,92.05,92.12,7941.0,78.4029,78.4029,78.3263,78.3858,7941.0
2018-07-24 13:20:00,92.11,92.14,92.06,92.1,5500.0,78.3773,78.4029,78.3348,78.3688,5500.0
2018-07-24 13:25:00,92.11,92.13,92.05,92.13,4419.0,78.3773,78.3943,78.3263,78.3943,4419.0
2018-07-24 13:30:00,92.14,92.14,92.01,92.05,6176.0,78.4029,78.4029,78.2922,78.3263,6176.0
2018-07-24 13:35:00,92.04,92.09,92.04,92.08,2100.0,78.3178,78.3603,78.3178,78.3518,2100.0
2018-07-24 13:40:00,92.09,92.2,92.08,92.2,5780.0,78.3603,78.4539,78.3518,78.4539,5780.0
2018-07-24 13:45:00,92.18,92.24,92.18,92.22,7730.0,78.4369,78.4879,78.4369,78.4709,7730.0
2018-07-24 13:50:00,92.23,92.24,92.21,92.24,7748.0,78.4794,78.4879,78.4624,78.4879,7748.0
2018-07-24 13:55:00,92.23,92.3,92.23,92.27,8182.0,78.4794,78.539,78.4794,78.5135,8182.0
2018-07-24 14:00:00,92.23,92.23,92.18,92.2,8908.0,78.4794,78.4794,78.4369,78.4539,8908.0
2018-07-24 14:05:00,92.21,92.22,92.11,92.11,10581.0,78.4624,78.4709,78.3773,78.3773,10581.0
2018-07-24 14:10:00,92.11,92.11,91.97,91.98,13799.0,78.3773,78.3773,78.2582,78.2667,13799.0
2018-07-24 14:15:00,91.97,91.99,91.92,91.97,7659.0,78.2582,78.2752,78.2157,78.2582,7659.0
2018-07-24 14:20:00,91.97,92.01,91.88,91.93,10605.0,78.2582,78.2922,78.1816,78.2242,10605.0
2018-07-24 14:25:00,91.91,91.91,91.84,91.87,6465.0,78.2071,78.2071,78.1476,78.1731,6465.0
2018-07-24 14:30:00,91.85,91.9,91.84,91.89,4341.0,78.1561,78.1986,78.1476,78.1901,4341.0
2018-07-24 14:35:00,91.89,91.89,91.78,91.78,8858.0,78.1901,78.1901,78.0965,78.0965,8858.0
2018-07-24 14:40:00,91.8,91.93,91.79,91.93,6940.0,78.1135,78.2242,78.105,78.2242,6940.0
2018-07-24 14:45:00,91.88,91.99,91.86,91.9,12433.0,78.1816,78.2752,78.1646,78.1986,12433.0
2018-07-24 14:50:00,91.9,91.91,91.83,91.84,10531.0,78.1986,78.2071,78.1391,78.1476,10531.0
2018-07-24 14:55:00,91.83,91.88,91.82,91.85,4900.0,78.1391,78.1816,78.1306,78.1561,4900.0
2018-07-24 15:00:00,91.84,91.92,91.84,91.87,11410.0,78.1476,78.2157,78.1476,78.1731,11410.0
2018-07-24 15:05:00,91.86,91.92,91.85,91.91,9705.0,78.1646,78.2157,78.1561,78.2071,9705.0
2018-07-24 15:10:00,91.9,91.91,91.83,91.85,7689.0,78.1986,78.2071,78.1391,78.1561,7689.0
2018-07-24 15:15:00,91.85,91.94,91.82,91.93,12166.0,78.1561,78.2327,78.1306,78.2242,12166.0
2018-07-24 15:20:00,91.92,91.93,91.8,91.81,8711.0,78.2157,78.2242,78.1135,78.1221,8711.0
2018-07-24 15:25:00,91.82,91.94,91.82,91.94,7350.0,78.1306,78.2327,78.1306,78.2327,7350.0
2018-07-24 15:30:00,91.93,91.96,91.85,91.88,19495.0,78.2242,78.2497,78.1561,78.1816,19495.0
2018-07-24 15:35:00,91.87,92.01,91.86,91.97,22792.0,78.1731,78.2922,78.1646,78.2582,22792.0
2018-07-24 15:40:00,91.97,91.98,91.88,91.92,20554.0,78.2582,78.2667,78.1816,78.2157,20554.0
2018-07-24 15:45:00,91.92,91.93,91.8,91.91,27853.0,78.2157,78.2242,78.1135,78.2071,27853.0
2018-07-24 15:50:00,91.91,91.99,91.9,91.98,38000.0,78.2071,78.2752,78.1986,78.2667,38000.0
2018-07-24 15:55:00,91.98,92.11,91.97,92.06,111055.0,78.2667,78.3773,78.2582,78.3348,111055.0
2018-07-25 09:30:00,92.35,92.37,92.09,92.29,14290.0,78.5815,78.5986,78.3603,78.5305,14290.0
2018-07-25 09:35:00,92.23,92.72,92.15,92.71,26441.0,78.4794,78.8964,78.4114,78.8879,26441.0
2018-07-25 09:40:00,92.72,92.91,92.66,92.66,11497.0,78.8964,79.0581,78.8453,78.8453,11497.0
2018-07-25 09:45:00,92.74,92.85,92.67,92.78,7069.0,78.9134,79.007,78.8538,78.9474,7069.0
2018-07-25 09:50:00,92.76,92.81,92.62,92.8,6432.0,78.9304,78.973,78.8113,78.9645,6432.0
2018-07-25 09:55:00,92.82,92.99,92.82,92.85,8863.0,78.9815,79.1261,78.9815,79.007,8863.0
2018-07-25 10:00:00,92.9,92.95,92.84,92.88,9597.0,79.0496,79.0921,78.9985,79.0325,9597.0
2018-07-25 10:05:00,92.87,92.92,92.71,92.83,12333.0,79.024,79.0666,78.8879,78.99,12333.0
2018-07-25 10:10:00,92.8,92.98,92.8,92.95,16574.0,78.9645,79.1176,78.9645,79.0921,16574.0
2018-07-25 10:15:00,92.93,93.0,92.88,92.92,16589.0,79.0751,79.1346,79.0325,79.0666,16589.0
2018-07-25 10:20:00,92.9,93.08,92.9,92.97,26236.0,79.0496,79.2027,79.0496,79.1091,26236.0
2018-07-25 10:25:00,92.97,93.03,92.94,93.0,25734.0,79.1091,79.1602,79.0836,79.1346,25734.0
2018-07-25 10:30:00,92.95,93.0,92.73,92.87,19913.0,79.0921,79.1346,78.9049,79.024,19913.0
2018-07-25 10:35:00,92.85,92.85,92.7,92.7,12208.0,79.007,79.007,78.8794,78.8794,12208.0
2018-07-25 10:40:00,92.7,92.79,92.7,92.77,24232.0,78.8794,78.956,78.8794,78.9389,24232.0
2018-07-25 10:45:00,92.74,92.78,92.7,92.76,13913.0,78.9134,78.9474,78.8794,78.9304,13913.0
2018-07-25 10:50:00,92.77,92.84,92.74,92.76,18750.0,78.9389,78.9985,78.9134,78.9304,18750.0
2018-07-25 10:55:00,92.76,92.78,92.75,92.78,15694.0,78.9304,78.9474,78.9219,78.9474,15694.0
2018-07-25 11:00:00,92.78,92.81,92.72,92.74,13743.0,78.9474,78.973,78.8964,78.9134,13743.0
2018-07-25 11:05:00,92.75,92.79,92.7,92.79,23443.0,78.9219,78.956,78.8794,78.956,23443.0
2018-07-25 11:10:00,92.8,92.84,92.7,92.73,23960.0,78.9645,78.9985,78.8794,78.9049,23960.0
2018-07-25 11:15:00,92.73,92.76,92.7,92.72,17831.0,78.9049,78.9304,78.8794,78.8964,17831.0
2018-07-25 11:20:00,92.7,92.74,92.7,92.73,24703.0,78.8794,78.9134,78.8794,78.9049,24703.0
2018-07-25 11:25:00,92.73,92.74,92.62,92.62,18031.0,78.9049,78.9134,78.8113,78.8113,18031.0
2018-07-25 11:30:00,92.62,92.62,92.4,92.42,11734.0,78.8113,78.8113,78.6241,78.6411,11734.0
2018-07-25 11:35:00,92.42,92.45,92.4,92.43,12198.0,78.6411,78.6666,78.6241,78.6496,12198.0
2018-07-25 11:40:00,92.42,92.44,92.4,92.4,24200.0,78.6411,78.6581,78.6241,78.6241,24200.0
2018-07-25 11:45:00,92.4,92.42,92.25,92.28,28884.0,78.6241,78.6411,78.4965,78.522,28884.0
2018-07-25 11:50:00,92.26,92.32,92.25,92.3,15685.0,78.505,78.556,78.4965,78.539,15685.0
2018-07-25 11:55:00,92.31,92.33,92.25,92.25,11990.0,78.5475,78.5645,78.4965,78.4965,11990.0
2018-07-25 12:00:00,92.25,92.28,92.14,92.15,22358.0,78.4965,78.522,78.4029,78.4114,22358.0
2018-07-25 12:05:00,92.12,92.12,91.96,92.01,11819.0,78.3858,78.3858,78.2497,78.2922,11819.0
2018-07-25 12:10:00,92.0,92.03,91.91,92.02,7680.0,78.2837,78.3093,78.2071,78.3007,7680.0
2018-07-25 12:15:00,92.04,92.04,91.96,91.98,10738.0,78.3178,78.3178,78.2497,78.2667,10738.0
2018-07-25 12:20:00,91.98,91.98,91.84,91.84,4438.0,78.2667,78.2667,78.1476,78.1476,4438.0
2018-07-25 12:25:00,91.86,91.92,91.85,91.85,26170.0,78.1646,78.2157,78.1561,78.1561,26170.0
2018-07-25 12:30:00,91.81,91.83,91.67,91.76,12077.0,78.1221,78.1391,78.0029,78.0795,12077.0
2018-07-25 12:35:00,91.76,91.76,91.69,91.72,3024.0,78.0795,78.0795,78.0199,78.0455,3024.0
2018-07-25 12:40:00,91.69,91.8,91.69,91.8,5531.0,78.0199,78.1135,78.0199,78.1135,5531.0
2018-07-25 12:45:00,91.8,91.86,91.74,91.76,10840.0,78.1135,78.1646,78.0625,78.0795,10840.0
2018-07-25 12:50:00,91.77,91.87,91.76,91.84,10730.0,78.088,78.1731,78.0795,78.1476,10730.0
2018-07-25 12:55:00,91.84,91.85,91.75,91.76,5376.0,78.1476,78.1561,78.071,78.0795,5376.0
2018-07-25 13:00:00,91.77,91.85,91.74,91.81,6232.0,78.088,78.1561,78.0625,78.1221,6232.0
2018-07-25 13:05:00,91.8,91.87,91.79,91.83,12400.0,78.1135,78.1731,78.105,78.1391,12400.0
2018-07-25 13:10:00,91.83,91.84,91.8,91.81,4008.0,78.1391,78.1476,78.1135,78.1221,4008.0
2018-07-25 13:15:00,91.83,91.83,91.8,91.83,5029.0,78.1391,78.1391,78.1135,78.1391,5029.0
2018-07-25 13:20:00,91.83,91.86,91.81,91.84,7759.0,78.1391,78.1646,78.1221,78.1476,7759.0
2018-07-25 13:25:00,91.84,91.85,91.8,91.8,2841.0,78.1476,78.1561,78.1135,78.1135,2841.0
2018-07-25 13:30:00,91.81,91.89,91.81,91.87,8705.0,78.1221,78.1901,78.1221,78.1731,8705.0
2018-07-25 13:35:00,91.9,91.99,91.88,91.93,8559.0,78.1986,78.2752,78.1816,78.2242,8559.0
2018-07-25 13:40:00,91.96,92.05,91.96,92.05,8528.0,78.2497,78.3263,78.2497,78.3263,8528.0
2018-07-25 13:45:00,92.06,92.09,92.05,92.07,4522.0,78.3348,78.3603,78.3263,78.3433,4522.0
2018-07-25 13:50:00,92.09,92.12,92.08,92.11,8414.0,78.3603,78.3858,78.3518,78.3773,8414.0
2018-07-25 13:55:00,92.11,92.11,92.04,92.08,5887.0,78.3773,78.3773,78.3178,78.3518,5887.0
2018-07-25 14:00:00,92.08,92.15,92.07,92.13,7864.0,78.3518,78.4114,78.3433,78.3943,7864.0
2018-07-25 14:05:00,92.12,92.14,92.1,92.12,5084.0,78.3858,78.4029,78.3688,78.3858,5084.0
2018-07-25 14:10:00,92.14,92.19,92.07,92.17,7015.0,78.4029,78.4454,78.3433,78.4284,7015.0
2018-07-25 14:15:00,92.17,92.27,92.14,92.24,7030.0,78.4284,78.5135,78.4029,78.4879,7030.0
2018-07-25 14:20:00,92.24,92.26,92.18,92.2,7609.0,78.4879,78.505,78.4369,78.4539,7609.0
2018-07-25 14:25:00,92.21,92.23,92.2,92.2,4386.0,78.4624,78.4794,78.4539,78.4539,4386.0
2018-07-25 14:30:00,92.2,92.26,92.2,92.25,6364.0,78.4539,78.505,78.4539,78.4965,6364.0
2018-07-25 14:35:00,92.25,92.37,92.24,92.37,8027.0,78.4965,78.5986,78.4879,78.5986,8027.0
2018-07-25 14:40:00,92.36,92.45,92.27,92.45,12566.0,78.5901,78.6666,78.5135,78.6666,12566.0
2018-07-25 14:45:00,92.45,92.57,92.43,92.57,19541.0,78.6666,78.7687,78.6496,78.7687,19541.0
2018-07-25 14:50:00,92.54,92.57,92.5,92.57,10641.0,78.7432,78.7687,78.7092,78.7687,10641.0
2018-07-25 14:55:00,92.56,92.62,92.55,92.62,12481.0,78.7602,78.8113,78.7517,78.8113,12481.0
2018-07-25 15:00:00,92.6,92.62,92.51,92.52,14063.0,78.7943,78.8113,78.7177,78.7262,14063.0
2018-07-25 15:05:00,92.51,92.57,92.5,92.56,14130.0,78.7177,78.7687,78.7092,78.7602,14130.0
2018-07-25 15:10:00,92.53,92.55,92.45,92.53,17121.0,78.7347,78.7517,78.6666,78.7347,17121.0
2018-07-25 15:15:00,92.49,92.5,92.39,92.43,14003.0,78.7007,78.7092,78.6156,78.6496,14003.0
2018-07-25 15:20:00,92.4,92.42,92.38,92.4,9718.0,78.6241,78.6411,78.6071,78.6241,9718.0
2018-07-25 15:25:00,92.4,92.44,92.39,92.42,13002.0,78.6241,78.6581,78.6156,78.6411,13002.0
2018-07-25 15:30:00,92.42,92.48,92.38,92.48,18582.0,78.6411,78.6922,78.6071,78.6922,18582.0
2018-07-25 15:35:00,92.48,92.61,92.46,92.5,23474.0,78.6922,78.8028,78.6751,78.7092,23474.0
2018-07-25 15:40:00,92.5,92.65,92.48,92.65,19395.0,78.7092,78.8368,78.6922,78.8368,19395.0
2018-07-25 15:45:00,92.64,92.8,92.59,92.8,29531.0,78.8283,78.9645,78.7858,78.9645,29531.0
2018-07-25 15:50:00,92.81,92.97,92.81,92.97,38513.0,78.973,79.1091,78.973,79.1091,38513.0
2018-07-25 15:55:00,92.95,92.98,92.8,92.82,81376.0,79.0921,79.1176,78.9645,78.9815,81376.0
2018-07-26 09:30:00,95.0,99.95,94.78,99.72,187444.0,80.8365,85.0485,80.6493,84.8528,187444.0
2018-07-26 09:35:00,99.72,101.69,99.57,101.05,205743.0,84.8528,86.5291,84.7251,85.9845,205743.0
2018-07-26 09:40:00,101.02,101.1,99.17,99.65,79361.0,85.9589,86.027,84.3848,84.7932,79361.0
2018-07-26 09:45:00,99.57,99.88,99.17,99.5,70293.0,84.7251,84.9889,84.3848,84.6656,70293.0
2018-07-26 09:50:00,99.57,99.69,99.09,99.17,49192.0,84.7251,84.8272,84.3167,84.3848,49192.0
2018-07-26 09:55:00,99.19,99.2,97.91,98.01,140708.0,84.4018,84.4103,83.3126,83.3977,140708.0
2018-07-26 10:00:00,97.96,98.14,97.7,97.85,75528.0,83.3552,83.5083,83.1339,83.2616,75528.0
2018-07-26 10:05:00,97.84,98.07,97.72,97.95,90718.0,83.253,83.4488,83.1509,83.3466,90718.0
2018-07-26 10:10:00,97.91,97.96,96.99,97.0,71518.0,83.3126,83.3552,82.5298,82.5383,71518.0
2018-07-26 10:15:00,97.0,98.24,96.96,98.13,81080.0,82.5383,83.5934,82.5042,83.4998,81080.0
2018-07-26 10:20:00,98.16,98.49,97.47,97.47,67957.0,83.5253,83.8061,82.9382,82.9382,67957.0
2018-07-26 10:25:00,97.47,97.85,97.24,97.85,43142.0,82.9382,83.2616,82.7425,83.2616,43142.0
2018-07-26 10:30:00,97.86,97.94,97.35,97.81,61324.0,83.2701,83.3381,82.8361,83.2275,61324.0
2018-07-26 10:35:00,97.84,98.67,97.71,98.54,65951.0,83.253,83.9593,83.1424,83.8487,65951.0
2018-07-26 10:40:00,98.49,98.55,97.86,97.89,60701.0,83.8061,83.8572,83.2701,83.2956,60701.0
2018-07-26 10:45:00,97.93,97.93,97.56,97.81,47130.0,83.3296,83.3296,83.0148,83.2275,47130.0
2018-07-26 10:50:00,97.82,97.84,97.69,97.78,42257.0,83.236,83.253,83.1254,83.202,42257.0
2018-07-26 10:55:00,97.79,97.95,97.74,97.91,44904.0,83.2105,83.3466,83.168,83.3126,44904.0
2018-07-26 11:00:00,97.9,98.5,97.61,98.44,34604.0,83.3041,83.8146,83.0573,83.7636,34604.0
2018-07-26 11:05:00,98.42,98.51,98.01,98.37,30453.0,83.7466,83.8232,83.3977,83.704,30453.0
2018-07-26 11:10:00,98.36,98.81,98.24,98.67,37520.0,83.6955,84.0784,83.5934,83.9593,37520.0
2018-07-26 11:15:00,98.67,98.84,98.5,98.65,23348.0,83.9593,84.104,83.8146,83.9423,23348.0
2018-07-26 11:20:00,98.63,98.92,98.55,98.72,51572.0,83.9253,84.172,83.8572,84.0018,51572.0
2018-07-26 11:25:00,98.66,99.18,98.47,99.18,26160.0,83.9508,84.3933,83.7891,84.3933,26160.0
2018-07-26 11:30:00,99.18,99.31,98.8,98.99,25634.0,84.3933,84.5039,84.0699,84.2316,25634.0
2018-07-26 11:35:00,99.01,99.14,98.72,98.84,26119.0,84.2486,84.3592,84.0018,84.104,26119.0
2018-07-26 11:40:00,98.78,98.82,98.58,98.75,26318.0,84.0529,84.0869,83.8827,84.0274,26318.0
2018-07-26 11:45:00,98.75,98.85,98.57,98.85,23010.0,84.0274,84.1125,83.8742,84.1125,23010.0
2018-07-26 11:50:00,98.82,98.85,98.64,98.67,10450.0,84.0869,84.1125,83.9338,83.9593,10450.0
2018-07-26 11:55:00,98.72,98.78,98.57,98.72,16768.0,84.0018,84.0529,83.8742,84.0018,16768.0
2018-07-26 12:00:00,98.72,98.91,98.69,98.8,31332.0,84.0018,84.1635,83.9763,84.0699,31332.0
2018-07-26 12:05:00,98.81,98.98,98.72,98.95,22561.0,84.0784,84.2231,84.0018,84.1976,22561.0
2018-07-26 12:10:00,98.95,99.11,98.9,98.98,19532.0,84.1976,84.3337,84.155,84.2231,19532.0
2018-07-26 12:15:00,98.99,99.37,98.99,99.12,20141.0,84.2316,84.5549,84.2316,84.3422,20141.0
2018-07-26 12:20:00,99.12,99.18,98.84,99.0,27004.0,84.3422,84.3933,84.104,84.2401,27004.0
2018-07-26 12:25:00,99.0,99.07,98.96,98.97,6913.0,84.2401,84.2997,84.2061,84.2146,6913.0
2018-07-26 12:30:00,98.97,98.99,98.65,98.74,26276.0,84.2146,84.2316,83.9423,84.0189,26276.0
2018-07-26 12:35:00,98.77,98.77,98.57,98.59,18630.0,84.0444,84.0444,83.8742,83.8912,18630.0
2018-07-26 12:40:00,98.57,98.6,98.38,98.47,18139.0,83.8742,83.8997,83.7125,83.7891,18139.0
2018-07-26 12:45:00,98.48,98.7,98.43,98.66,31968.0,83.7976,83.9848,83.7551,83.9508,31968.0
2018-07-26 12:50:00,98.65,98.8,98.62,98.65,21331.0,83.9423,84.0699,83.9168,83.9423,21331.0
2018-07-26 12:55:00,98.66,98.96,98.63,98.9,7716.0,83.9508,84.2061,83.9253,84.155,7716.0
2018-07-26 13:00:00,98.91,99.15,98.91,99.15,5600.0,84.1635,84.3677,84.1635,84.3677,5600.0
2018-07-26 13:05:00,99.12,99.19,98.94,98.98,8074.0,84.3422,84.4018,84.189,84.2231,8074.0
2018-07-26 13:10:00,98.94,99.18,98.94,99.17,29182.0,84.189,84.3933,84.189,84.3848,29182.0
2018-07-26 13:15:00,99.17,99.41,99.14,99.41,15640.0,84.3848,84.589,84.3592,84.589,15640.0
2018-07-26 13:20:00,99.37,99.43,99.31,99.34,10596.0,84.5549,84.606,84.5039,84.5294,10596.0
2018-07-26 13:25:00,99.37,99.42,99.2,99.38,16046.0,84.5549,84.5975,84.4103,84.5634,16046.0
2018-07-26 13:30:00,99.34,99.38,99.25,99.34,16611.0,84.5294,84.5634,84.4528,84.5294,16611.0
2018-07-26 13:35:00,99.34,99.39,99.3,99.34,8716.0,84.5294,84.572,84.4954,84.5294,8716.0
2018-07-26 13:40:00,99.36,99.39,99.28,99.3,11521.0,84.5464,84.572,84.4784,84.4954,11521.0
2018-07-26 13:45:00,99.34,99.45,99.34,99.45,10000.0,84.5294,84.623,84.5294,84.623,10000.0
2018-07-26 13:50:00,99.46,99.46,99.12,99.12,33763.0,84.6315,84.6315,84.3422,84.3422,33763.0
2018-07-26 13:55:00,99.13,99.16,98.95,99.13,13619.0,84.3507,84.3762,84.1976,84.3507,13619.0
2018-07-26 14:00:00,99.15,99.29,99.1,99.18,11261.0,84.3677,84.4869,84.3252,84.3933,11261.0
2018-07-26 14:05:00,99.14,99.17,98.93,98.97,19004.0,84.3592,84.3848,84.1805,84.2146,19004.0
2018-07-26 14:10:00,99.0,99.09,98.89,99.09,25068.0,84.2401,84.3167,84.1465,84.3167,25068.0
2018-07-26 14:15:00,99.06,99.14,99.03,99.09,12799.0,84.2912,84.3592,84.2656,84.3167,12799.0
2018-07-26 14:20:00,99.03,99.06,98.87,98.89,14513.0,84.2656,84.2912,84.1295,84.1465,14513.0
2018-07-26 14:25:00,98.89,98.89,98.72,98.89,12718.0,84.1465,84.1465,84.0018,84.1465,12718.0
2018-07-26 14:30:00,98.88,98.94,98.77,98.93,13756.0,84.138,84.189,84.0444,84.1805,13756.0
2018-07-26 14:35:00,98.97,99.23,98.97,99.2,28177.0,84.2146,84.4358,84.2146,84.4103,28177.0
2018-07-26 14:40:00,99.2,99.34,99.18,99.18,16743.0,84.4103,84.5294,84.3933,84.3933,16743.0
2018-07-26 14:45:00,99.18,99.38,99.18,99.29,17157.0,84.3933,84.5634,84.3933,84.4869,17157.0
2018-07-26 14:50:00,99.29,99.29,99.17,99.18,13501.0,84.4869,84.4869,84.3848,84.3933,13501.0
2018-07-26 14:55:00,99.18,99.32,99.18,99.25,14488.0,84.3933,84.5124,84.3933,84.4528,14488.0
2018-07-26 15:00:00,99.23,99.23,99.1,99.17,23740.0,84.4358,84.4358,84.3252,84.3848,23740.0
2018-07-26 15:05:00,99.15,99.18,99.12,99.16,22451.0,84.3677,84.3933,84.3422,84.3762,22451.0
2018-07-26 15:10:00,99.16,99.53,99.14,99.49,31517.0,84.3762,84.6911,84.3592,84.657,31517.0
2018-07-26 15:15:00,99.51,99.53,99.29,99.45,24725.0,84.6741,84.6911,84.4869,84.623,24725.0
2018-07-26 15:20:00,99.45,99.6,99.4,99.59,38672.0,84.623,84.7506,84.5805,84.7421,38672.0
2018-07-26 15:25:00,99.59,99.59,99.22,99.34,30241.0,84.7421,84.7421,84.4273,84.5294,30241.0
2018-07-26 15:30:00,99.32,99.62,99.28,99.5,52914.0,84.5124,84.7677,84.4784,84.6656,52914.0
2018-07-26 15:35:00,99.5,99.68,99.47,99.48,37017.0,84.6656,84.8187,84.64,84.6485,37017.0
2018-07-26 15:40:00,99.48,99.49,99.35,99.44,47999.0,84.6485,84.657,84.5379,84.6145,47999.0
2018-07-26 15:45:00,99.44,99.8,99.4,99.79,54649.0,84.6145,84.9208,84.5805,84.9123,54649.0
2018-07-26 15:50:00,99.78,99.79,99.63,99.76,76909.0,84.9038,84.9123,84.7762,84.8868,76909.0
2018-07-26 15:55:00,99.76,99.89,99.63,99.67,114197.0,84.8868,84.9974,84.7762,84.8102,114197.0
2018-07-27 09:30:00,99.17,99.17,98.19,98.22,40733.0,84.3848,84.3848,83.5509,83.5764,40733.0
2018-07-27 09:35:00,98.37,98.5,97.71,97.71,33330.0,83.704,83.8146,83.1424,83.1424,33330.0
2018-07-27 09:40:00,97.78,97.99,97.38,97.53,26751.0,83.202,83.3807,82.8616,82.9893,26751.0
2018-07-27 09:45:00,97.52,97.73,97.19,97.39,23951.0,82.9808,83.1594,82.7,82.8701,23951.0
2018-07-27 09:50:00,97.39,97.56,97.31,97.4,39274.0,82.8701,83.0148,82.8021,82.8786,39274.0
2018-07-27 09:55:00,97.35,97.44,96.95,97.01,41846.0,82.8361,82.9127,82.4957,82.5468,41846.0
2018-07-27 10:00:00,97.03,97.86,97.03,97.56,26141.0,82.5638,83.2701,82.5638,83.0148,26141.0
2018-07-27 10:05:00,97.56,97.56,97.26,97.53,11089.0,83.0148,83.0148,82.7595,82.9893,11089.0
2018-07-27 10:10:00,97.55,97.55,97.3,97.31,9564.0,83.0063,83.0063,82.7936,82.8021,9564.0
2018-07-27 10:15:00,97.33,97.52,97.29,97.45,16248.0,82.8191,82.9808,82.785,82.9212,16248.0
2018-07-27 10:20:00,97.49,97.58,97.45,97.52,19401.0,82.9552,83.0318,82.9212,82.9808,19401.0
2018-07-27 10:25:00,97.5,97.5,97.13,97.16,22258.0,82.9637,82.9637,82.6489,82.6744,22258.0
2018-07-27 10:30:00,97.16,97.38,97.12,97.21,10800.0,82.6744,82.8616,82.6404,82.717,10800.0
2018-07-27 10:35:00,97.18,97.22,97.13,97.16,13308.0,82.6914,82.7255,82.6489,82.6744,13308.0
2018-07-27 10:40:00,97.22,97.33,97.07,97.14,17094.0,82.7255,82.8191,82.5978,82.6574,17094.0
2018-07-27 10:45:00,97.13,97.21,97.08,97.21,16702.0,82.6489,82.717,82.6064,82.717,16702.0
2018-07-27 10:50:00,97.22,97.26,97.04,97.2,13026.0,82.7255,82.7595,82.5723,82.7085,13026.0
2018-07-27 10:55:00,97.18,97.45,97.11,97.42,20329.0,82.6914,82.9212,82.6319,82.8957,20329.0
2018-07-27 11:00:00,97.39,97.47,97.26,97.3,88382.0,82.8701,82.9382,82.7595,82.7936,88382.0
2018-07-27 11:05:00,97.29,97.29,96.95,96.99,37405.0,82.785,82.785,82.4957,82.5298,37405.0
2018-07-27 11:10:00,97.01,97.21,96.99,97.07,15356.0,82.5468,82.717,82.5298,82.5978,15356.0
2018-07-27 11:15:00,97.08,97.13,96.79,97.13,39099.0,82.6064,82.6489,82.3596,82.6489,39099.0
2018-07-27 11:20:00,97.09,97.52,97.09,97.43,18311.0,82.6149,82.9808,82.6149,82.9042,18311.0
2018-07-27 11:25:00,97.39,97.39,97.25,97.26,8052.0,82.8701,82.8701,82.751,82.7595,8052.0
2018-07-27 11:30:00,97.26,97.5,97.25,97.34,6224.0,82.7595,82.9637,82.751,82.8276,6224.0
2018-07-27 11:35:00,97.33,97.57,97.31,97.53,11094.0,82.8191,83.0233,82.8021,82.9893,11094.0
2018-07-27 11:40:00,97.53,97.55,97.45,97.45,8001.0,82.9893,83.0063,82.9212,82.9212,8001.0
2018-07-27 11:45:00,97.47,97.55,97.43,97.46,26824.0,82.9382,83.0063,82.9042,82.9297,26824.0
2018-07-27 11:50:00,97.45,97.53,97.39,97.39,8750.0,82.9212,82.9893,82.8701,82.8701,8750.0
2018-07-27 11:55:00,97.38,97.4,97.27,97.39,7000.0,82.8616,82.8786,82.768,82.8701,7000.0
2018-07-27 12:00:00,97.4,97.52,97.32,97.51,17772.0,82.8786,82.9808,82.8106,82.9722,17772.0
2018-07-27 12:05:00,97.53,97.66,97.47,97.49,11167.0,82.9893,83.0999,82.9382,82.9552,11167.0
2018-07-27 12:10:00,97.48,97.53,97.41,97.5,8960.0,82.9467,82.9893,82.8872,82.9637,8960.0
2018-07-27 12:15:00,97.55,97.59,97.47,97.47,5187.0,83.0063,83.0403,82.9382,82.9382,5187.0
2018-07-27 12:20:00,97.47,97.49,97.39,97.45,5100.0,82.9382,82.9552,82.8701,82.9212,5100.0
2018-07-27 12:25:00,97.44,97.53,97.4,97.53,5557.0,82.9127,82.9893,82.8786,82.9893,5557.0
2018-07-27 12:30:00,97.52,97.58,97.52,97.56,4100.0,82.9808,83.0318,82.9808,83.0148,4100.0
2018-07-27 12:35:00,97.55,97.57,97.51,97.54,5254.0,83.0063,83.0233,82.9722,82.9978,5254.0
2018-07-27 12:40:00,97.56,97.61,97.53,97.61,6382.0,83.0148,83.0573,82.9893,83.0573,6382.0
2018-07-27 12:45:00,97.61,97.62,97.55,97.56,6008.0,83.0573,83.0658,83.0063,83.0148,6008.0
2018-07-27 12:50:00,97.59,97.66,97.57,97.6,44417.0,83.0403,83.0999,83.0233,83.0488,44417.0
2018-07-27 12:55:00,97.59,97.66,97.56,97.62,50082.0,83.0403,83.0999,83.0148,83.0658,50082.0
2018-07-27 13:00:00,97.6,97.91,97.58,97.85,36468.0,83.0488,83.3126,83.0318,83.2616,36468.0
2018-07-27 13:05:00,97.88,97.89,97.78,97.83,19575.0,83.2871,83.2956,83.202,83.2445,19575.0
2018-07-27 13:10:00,97.81,97.81,97.63,97.68,9786.0,83.2275,83.2275,83.0744,83.1169,9786.0
2018-07-27 13:15:00,97.68,97.68,97.54,97.6,7050.0,83.1169,83.1169,82.9978,83.0488,7050.0
2018-07-27 13:20:00,97.61,97.63,97.54,97.56,10835.0,83.0573,83.0744,82.9978,83.0148,10835.0
2018-07-27 13:25:00,97.56,97.56,97.44,97.49,7521.0,83.0148,83.0148,82.9127,82.9552,7521.0
2018-07-27 13:30:00,97.49,97.49,97.37,97.42,10151.0,82.9552,82.9552,82.8531,82.8957,10151.0
2018-07-27 13:35:00,97.4,97.42,97.32,97.42,10113.0,82.8786,82.8957,82.8106,82.8957,10113.0
2018-07-27 13:40:00,97.45,97.45,97.38,97.44,3000.0,82.9212,82.9212,82.8616,82.9127,3000.0
2018-07-27 13:45:00,97.46,97.48,97.36,97.37,3330.0,82.9297,82.9467,82.8446,82.8531,3330.0
2018-07-27 13:50:00,97.33,97.33,97.21,97.23,5232.0,82.8191,82.8191,82.717,82.734,5232.0
2018-07-27 13:55:00,97.24,97.25,97.16,97.23,4384.0,82.7425,82.751,82.6744,82.734,4384.0
2018-07-27 14:00:00,97.21,97.42,97.19,97.42,18655.0,82.717,82.8957,82.7,82.8957,18655.0
2018-07-27 14:05:00,97.44,97.5,97.42,97.45,4208.0,82.9127,82.9637,82.8957,82.9212,4208.0
2018-07-27 14:10:00,97.43,97.46,97.38,97.42,4846.0,82.9042,82.9297,82.8616,82.8957,4846.0
2018-07-27 14:15:00,97.44,97.44,97.33,97.33,6696.0,82.9127,82.9127,82.8191,82.8191,6696.0
2018-07-27 14:20:00,97.34,97.51,97.34,97.49,12315.0,82.8276,82.9722,82.8276,82.9552,12315.0
2018-07-27 14:25:00,97.51,97.57,97.42,97.42,8501.0,82.9722,83.0233,82.8957,82.8957,8501.0
2018-07-27 14:30:00,97.42,97.47,97.4,97.43,10100.0,82.8957,82.9382,82.8786,82.9042,10100.0
2018-07-27 14:35:00,97.42,97.42,97.27,97.28,5525.0,82.8957,82.8957,82.768,82.7765,5525.0
2018-07-27 14:40:00,97.3,97.47,97.26,97.4,14456.0,82.7936,82.9382,82.7595,82.8786,14456.0
2018-07-27 14:45:00,97.38,97.38,97.26,97.26,70023.0,82.8616,82.8616,82.7595,82.7595,70023.0
2018-07-27 14:50:00,97.27,97.27,97.17,97.24,12514.0,82.768,82.768,82.6829,82.7425,12514.0
2018-07-27 14:55:00,97.24,97.29,97.2,97.27,8883.0,82.7425,82.785,82.7085,82.768,8883.0
2018-07-27 15:00:00,97.26,97.38,97.25,97.37,8141.0,82.7595,82.8616,82.751,82.8531,8141.0
2018-07-27 15:05:00,97.37,97.4,97.26,97.28,22308.0,82.8531,82.8786,82.7595,82.7765,22308.0
2018-07-27 15:10:00,97.28,97.37,97.26,97.34,15418.0,82.7765,82.8531,82.7595,82.8276,15418.0
2018-07-27 15:15:00,97.35,97.4,97.27,97.27,19109.0,82.8361,82.8786,82.768,82.768,19109.0
2018-07-27 15:20:00,97.28,97.32,97.28,97.3,23118.0,82.7765,82.8106,82.7765,82.7936,23118.0
2018-07-27 15:25:00,97.29,97.29,97.22,97.24,26088.0,82.785,82.785,82.7255,82.7425,26088.0
2018-07-27 15:30:00,97.24,97.25,97.13,97.15,105549.0,82.7425,82.751,82.6489,82.6659,105549.0
2018-07-27 15:35:00,97.16,97.17,96.96,96.98,54311.0,82.6744,82.6829,82.5042,82.5213,54311.0
2018-07-27 15:40:00,96.97,97.01,96.96,96.99,50351.0,82.5128,82.5468,82.5042,82.5298,50351.0
2018-07-27 15:45:00,96.97,97.17,96.96,97.1,55115.0,82.5128,82.6829,82.5042,82.6234,55115.0
2018-07-27 15:50:00,97.1,97.19,96.98,96.98,101445.0,82.6234,82.7,82.5213,82.5213,101445.0
2018-07-27 15:55:00,97.0,97.07,96.96,97.0,190588.0,82.5383,82.5978,82.5042,82.5383,190588.0
2018-07-30 09:30:00,96.4,96.77,96.28,96.5,24453.0,82.0277,82.3426,81.9256,82.1128,24453.0
2018-07-30 09:35:00,96.46,96.75,96.46,96.75,6612.0,82.0788,82.3256,82.0788,82.3256,6612.0
2018-07-30 09:40:00,96.75,97.06,96.49,97.06,29756.0,82.3256,82.5893,82.1043,82.5893,29756.0
2018-07-30 09:45:00,97.12,97.19,96.71,96.8,20697.0,82.6404,82.7,82.2915,82.3681,20697.0
2018-07-30 09:50:00,96.75,97.05,96.71,97.05,10452.0,82.3256,82.5808,82.2915,82.5808,10452.0
2018-07-30 09:55:00,96.98,97.02,96.75,96.9,11511.0,82.5213,82.5553,82.3256,82.4532,11511.0
2018-07-30 10:00:00,96.96,96.99,96.72,96.78,7985.0,82.5042,82.5298,82.3,82.3511,7985.0
2018-07-30 10:05:00,96.79,96.83,96.57,96.64,13587.0,82.3596,82.3936,82.1724,82.232,13587.0
2018-07-30 10:10:00,96.61,96.7,96.57,96.7,14154.0,82.2064,82.283,82.1724,82.283,14154.0
2018-07-30 10:15:00,96.67,96.85,96.67,96.81,15577.0,82.2575,82.4106,82.2575,82.3766,15577.0
2018-07-30 10:20:00,96.8,96.93,96.78,96.89,12621.0,82.3681,82.4787,82.3511,82.4447,12621.0
2018-07-30 10:25:00,96.85,96.91,96.78,96.9,9035.0,82.4106,82.4617,82.3511,82.4532,9035.0
2018-07-30 10:30:00,96.9,96.97,96.9,96.95,12446.0,82.4532,82.5128,82.4532,82.4957,12446.0
2018-07-30 10:35:00,96.97,96.98,96.8,96.82,13061.0,82.5128,82.5213,82.3681,82.3851,13061.0
2018-07-30 10:40:00,96.83,96.95,96.83,96.9,10254.0,82.3936,82.4957,82.3936,82.4532,10254.0
2018-07-30 10:45:00,96.91,97.02,96.89,96.91,12102.0,82.4617,82.5553,82.4447,82.4617,12102.0
2018-07-30 10:50:00,96.9,97.02,96.9,96.95,18400.0,82.4532,82.5553,82.4532,82.4957,18400.0
2018-07-30 10:55:00,96.95,97.22,96.92,97.17,37045.0,82.4957,82.7255,82.4702,82.6829,37045.0
2018-07-30 11:00:00,97.19,97.38,97.18,97.38,13172.0,82.7,82.8616,82.6914,82.8616,13172.0
2018-07-30 11:05:00,97.35,97.35,97.26,97.3,29572.0,82.8361,82.8361,82.7595,82.7936,29572.0
2018-07-30 11:10:00,97.31,97.32,97.23,97.31,25534.0,82.8021,82.8106,82.734,82.8021,25534.0
2018-07-30 11:15:00,97.3,97.33,97.26,97.26,21701.0,82.7936,82.8191,82.7595,82.7595,21701.0
2018-07-30 11:20:00,97.26,97.52,97.22,97.51,28836.0,82.7595,82.9808,82.7255,82.9722,28836.0
2018-07-30 11:25:00,97.55,97.63,97.46,97.53,16442.0,83.0063,83.0744,82.9297,82.9893,16442.0
2018-07-30 11:30:00,97.54,97.6,97.46,97.47,9809.0,82.9978,83.0488,82.9297,82.9382,9809.0
2018-07-30 11:35:00,97.49,97.7,97.49,97.64,9303.0,82.9552,83.1339,82.9552,83.0829,9303.0
2018-07-30 11:40:00,97.65,97.79,97.63,97.78,8204.0,83.0914,83.2105,83.0744,83.202,8204.0
2018-07-30 11:45:00,97.76,97.78,97.7,97.74,8753.0,83.185,83.202,83.1339,83.168,8753.0
2018-07-30 11:50:00,97.76,97.85,97.75,97.83,13689.0,83.185,83.2616,83.1765,83.2445,13689.0
2018-07-30 11:55:00,97.83,97.84,97.67,97.71,16642.0,83.2445,83.253,83.1084,83.1424,16642.0
2018-07-30 12:00:00,97.71,97.73,97.61,97.63,7892.0,83.1424,83.1594,83.0573,83.0744,7892.0
2018-07-30 12:05:00,97.62,97.82,97.62,97.74,8818.0,83.0658,83.236,83.0658,83.168,8818.0
2018-07-30 12:10:00,97.75,97.9,97.72,97.84,8839.0,83.1765,83.3041,83.1509,83.253,8839.0
2018-07-30 12:15:00,97.84,97.85,97.69,97.7,13912.0,83.253,83.2616,83.1254,83.1339,13912.0
2018-07-30 12:20:00,97.7,97.7,97.65,97.69,16115.0,83.1339,83.1339,83.0914,83.1254,16115.0
2018-07-30 12:25:00,97.7,97.7,97.68,97.69,13097.0,83.1339,83.1339,83.1169,83.1254,13097.0
2018-07-30 12:30:00,97.69,97.7,97.68,97.7,20386.0,83.1254,83.1339,83.1169,83.1339,20386.0
2018-07-30 12:35:00,97.7,97.93,97.69,97.83,29467.0,83.1339,83.3296,83.1254,83.2445,29467.0
2018-07-30 12:40:00,97.84,97.92,97.8,97.85,18155.0,83.253,83.3211,83.219,83.2616,18155.0
2018-07-30 12:45:00,97.87,97.96,97.84,97.94,6920.0,83.2786,83.3552,83.253,83.3381,6920.0
2018-07-30 12:50:00,97.94,97.96,97.9,97.9,6753.0,83.3381,83.3552,83.3041,83.3041,6753.0
2018-07-30 12:55:00,97.91,97.99,97.89,97.91,6621.0,83.3126,83.3807,83.2956,83.3126,6621.0
2018-07-30 13:00:00,97.9,97.91,97.82,97.82,8267.0,83.3041,83.3126,83.236,83.236,8267.0
2018-07-30 13:05:00,97.84,97.85,97.78,97.81,12184.0,83.253,83.2616,83.202,83.2275,12184.0
2018-07-30 13:10:00,97.8,97.8,97.69,97.71,6135.0,83.219,83.219,83.1254,83.1424,6135.0
2018-07-30 13:15:00,97.72,97.82,97.7,97.77,8339.0,83.1509,83.236,83.1339,83.1935,8339.0
2018-07-30 13:20:00,97.76,97.77,97.64,97.68,8629.0,83.185,83.1935,83.0829,83.1169,8629.0
2018-07-30 13:25:00,97.67,97.68,97.61,97.66,4641.0,83.1084,83.1169,83.0573,83.0999,4641.0
2018-07-30 13:30:00,97.68,97.73,97.62,97.64,11400.0,83.1169,83.1594,83.0658,83.0829,11400.0
2018-07-30 13:35:00,97.65,97.69,97.4,97.48,39762.0,83.0914,83.1254,82.8786,82.9467,39762.0
2018-07-30 13:40:00,97.51,97.6,97.49,97.59,8798.0,82.9722,83.0488,82.9552,83.0403,8798.0
2018-07-30 13:45:00,97.61,97.67,97.55,97.56,10949.0,83.0573,83.1084,83.0063,83.0148,10949.0
2018-07-30 13:50:00,97.56,97.65,97.55,97.58,7842.0,83.0148,83.0914,83.0063,83.0318,7842.0
2018-07-30 13:55:00,97.58,97.64,97.57,97.62,5733.0,83.0318,83.0829,83.0233,83.0658,5733.0
2018-07-30 14:00:00,97.61,97.62,97.48,97.48,13003.0,83.0573,83.0658,82.9467,82.9467,13003.0
2018-07-30 14:05:00,97.47,97.51,97.45,97.47,7863.0,82.9382,82.9722,82.9212,82.9382,7863.0
2018-07-30 14:10:00,97.46,97.47,97.35,97.35,11513.0,82.9297,82.9382,82.8361,82.8361,11513.0
2018-07-30 14:15:00,97.35,97.39,97.34,97.36,12116.0,82.8361,82.8701,82.8276,82.8446,12116.0
2018-07-30 14:20:00,97.37,97.51,97.36,97.48,12287.0,82.8531,82.9722,82.8446,82.9467,12287.0
2018-07-30 14:25:00,97.47,97.49,97.44,97.44,14146.0,82.9382,82.9552,82.9127,82.9127,14146.0
2018-07-30 14:30:00,97.45,97.51,97.43,97.51,8130.0,82.9212,82.9722,82.9042,82.9722,8130.0
2018-07-30 14:35:00,97.52,97.59,97.48,97.48,16313.0,82.9808,83.0403,82.9467,82.9467,16313.0
2018-07-30 14:40:00,97.48,97.49,97.37,97.45,15214.0,82.9467,82.9552,82.8531,82.9212,15214.0
2018-07-30 14:45:00,97.48,97.58,97.47,97.56,6245.0,82.9467,83.0318,82.9382,83.0148,6245.0
2018-07-30 14:50:00,97.58,97.62,97.54,97.56,15880.0,83.0318,83.0658,82.9978,83.0148,15880.0
2018-07-30 14:55:00,97.58,97.73,97.56,97.71,9857.0,83.0318,83.1594,83.0148,83.1424,9857.0
2018-07-30 15:00:00,97.74,97.74,97.57,97.6,20975.0,83.168,83.168,83.0233,83.0488,20975.0
2018-07-30 15:05:00,97.6,97.69,97.6,97.67,17125.0,83.0488,83.1254,83.0488,83.1084,17125.0
2018-07-30 15:10:00,97.68,97.7,97.61,97.64,13817.0,83.1169,83.1339,83.0573,83.0829,13817.0
2018-07-30 15:15:00,97.64,97.67,97.62,97.65,20595.0,83.0829,83.1084,83.0658,83.0914,20595.0
2018-07-30 15:20:00,97.66,97.8,97.63,97.72,19409.0,83.0999,83.219,83.0744,83.1509,19409.0
2018-07-30 15:25:00,97.71,97.74,97.64,97.64,10549.0,83.1424,83.168,83.0829,83.0829,10549.0
2018-07-30 15:30:00,97.63,97.74,97.62,97.74,26545.0,83.0744,83.168,83.0658,83.168,26545.0
2018-07-30 15:35:00,97.73,97.78,97.69,97.73,23056.0,83.1594,83.202,83.1254,83.1594,23056.0
2018-07-30 15:40:00,97.73,97.73,97.64,97.7,26669.0,83.1594,83.1594,83.0829,83.1339,26669.0
2018-07-30 15:45:00,97.7,97.75,97.67,97.72,27871.0,83.1339,83.1765,83.1084,83.1509,27871.0
2018-07-30 15:50:00,97.71,97.85,97.71,97.82,50519.0,83.1424,83.2616,83.1424,83.236,50519.0
2018-07-30 15:55:00,97.82,97.84,97.76,97.81,74163.0,83.236,83.253,83.185,83.2275,74163.0
2018-07-31 09:30:00,98.0,98.04,97.79,97.86,24982.0,83.3892,83.4232,83.2105,83.2701,24982.0
2018-07-31 09:35:00,97.84,97.92,97.17,97.44,8145.0,83.253,83.3211,82.6829,82.9127,8145.0
2018-07-31 09:40:00,97.42,97.65,97.4,97.65,4500.0,82.8957,83.0914,82.8786,83.0914,4500.0
2018-07-31 09:45:00,97.69,97.88,97.6,97.8,9309.0,83.1254,83.2871,83.0488,83.219,9309.0
2018-07-31 09:50:00,97.74,97.91,97.61,97.9,6874.0,83.168,83.3126,83.0573,83.3041,6874.0
2018-07-31 09:55:00,97.83,98.11,97.83,98.11,8204.0,83.2445,83.4828,83.2445,83.4828,8204.0
2018-07-31 10:00:00,98.07,98.27,98.04,98.27,14142.0,83.4488,83.6189,83.4232,83.6189,14142.0
2018-07-31 10:05:00,98.27,98.33,98.22,98.27,8581.0,83.6189,83.67,83.5764,83.6189,8581.0
2018-07-31 10:10:00,98.28,98.5,98.28,98.48,12382.0,83.6274,83.8146,83.6274,83.7976,12382.0
2018-07-31 10:15:00,98.47,98.6,98.41,98.6,8676.0,83.7891,83.8997,83.7381,83.8997,8676.0
2018-07-31 10:20:00,98.63,98.7,98.44,98.46,11680.0,83.9253,83.9848,83.7636,83.7806,11680.0
2018-07-31 10:25:00,98.44,98.51,98.31,98.51,9380.0,83.7636,83.8232,83.653,83.8232,9380.0
2018-07-31 10:30:00,98.51,98.54,98.46,98.46,7668.0,83.8232,83.8487,83.7806,83.7806,7668.0
2018-07-31 10:35:00,98.47,98.49,98.24,98.32,7342.0,83.7891,83.8061,83.5934,83.6615,7342.0
2018-07-31 10:40:00,98.34,98.42,98.28,98.42,7185.0,83.6785,83.7466,83.6274,83.7466,7185.0
2018-07-31 10:45:00,98.42,98.42,98.29,98.32,6446.0,83.7466,83.7466,83.636,83.6615,6446.0
2018-07-31 10:50:00,98.29,98.35,98.16,98.34,10636.0,83.636,83.687,83.5253,83.6785,10636.0
2018-07-31 10:55:00,98.34,98.44,98.33,98.41,6568.0,83.6785,83.7636,83.67,83.7381,6568.0
2018-07-31 11:00:00,98.41,98.44,98.25,98.25,5459.0,83.7381,83.7636,83.6019,83.6019,5459.0
2018-07-31 11:05:00,98.24,98.25,98.08,98.08,9200.0,83.5934,83.6019,83.4573,83.4573,9200.0
2018-07-31 11:10:00,98.06,98.1,98.05,98.06,10313.0,83.4402,83.4743,83.4317,83.4402,10313.0
2018-07-31 11:15:00,98.03,98.03,97.9,97.98,7916.0,83.4147,83.4147,83.3041,83.3722,7916.0
2018-07-31 11:20:00,98.02,98.07,98.01,98.01,5234.0,83.4062,83.4488,83.3977,83.3977,5234.0
2018-07-31 11:25:00,98.02,98.05,97.97,98.0,9494.0,83.4062,83.4317,83.3637,83.3892,9494.0
2018-07-31 11:30:00,98.0,98.02,97.91,97.94,18320.0,83.3892,83.4062,83.3126,83.3381,18320.0
2018-07-31 11:35:00,97.95,97.97,97.88,97.9,11596.0,83.3466,83.3637,83.2871,83.3041,11596.0
2018-07-31 11:40:00,97.88,97.9,97.79,97.79,8600.0,83.2871,83.3041,83.2105,83.2105,8600.0
2018-07-31 11:45:00,97.79,97.81,97.58,97.64,11886.0,83.2105,83.2275,83.0318,83.0829,11886.0
2018-07-31 11:50:00,97.65,97.65,97.48,97.55,7197.0,83.0914,83.0914,82.9467,83.0063,7197.0
2018-07-31 11:55:00,97.53,97.55,97.48,97.51,5433.0,82.9893,83.0063,82.9467,82.9722,5433.0
2018-07-31 12:00:00,97.49,97.5,97.4,97.41,9460.0,82.9552,82.9637,82.8786,82.8872,9460.0
2018-07-31 12:05:00,97.4,97.43,97.34,97.39,8000.0,82.8786,82.9042,82.8276,82.8701,8000.0
2018-07-31 12:10:00,97.36,97.45,97.35,97.45,5433.0,82.8446,82.9212,82.8361,82.9212,5433.0
2018-07-31 12:15:00,97.44,97.45,97.41,97.43,5640.0,82.9127,82.9212,82.8872,82.9042,5640.0
2018-07-31 12:20:00,97.42,97.44,97.41,97.42,6399.0,82.8957,82.9127,82.8872,82.8957,6399.0
2018-07-31 12:25:00,97.4,97.49,97.4,97.45,7966.0,82.8786,82.9552,82.8786,82.9212,7966.0
2018-07-31 12:30:00,97.44,97.51,97.43,97.48,4600.0,82.9127,82.9722,82.9042,82.9467,4600.0
2018-07-31 12:35:00,97.48,97.64,97.47,97.63,9880.0,82.9467,83.0829,82.9382,83.0744,9880.0
2018-07-31 12:40:00,97.63,97.98,97.63,97.94,22330.0,83.0744,83.3722,83.0744,83.3381,22330.0
2018-07-31 12:45:00,97.96,97.96,97.82,97.96,6102.0,83.3552,83.3552,83.236,83.3552,6102.0
2018-07-31 12:50:00,97.97,97.98,97.88,97.98,7990.0,83.3637,83.3722,83.2871,83.3722,7990.0
2018-07-31 12:55:00,97.96,98.03,97.94,98.0,15585.0,83.3552,83.4147,83.3381,83.3892,15585.0
2018-07-31 13:00:00,98.01,98.08,97.95,98.03,9641.0,83.3977,83.4573,83.3466,83.4147,9641.0
2018-07-31 13:05:00,98.03,98.19,98.02,98.14,13519.0,83.4147,83.5509,83.4062,83.5083,13519.0
2018-07-31 13:10:00,98.13,98.16,98.01,98.03,11199.0,83.4998,83.5253,83.3977,83.4147,11199.0
2018-07-31 13:15:00,98.01,98.05,97.98,98.05,4710.0,83.3977,83.4317,83.3722,83.4317,4710.0
2018-07-31 13:20:00,98.06,98.1,98.0,98.0,5300.0,83.4402,83.4743,83.3892,83.3892,5300.0
2018-07-31 13:25:00,98.0,98.19,97.97,98.13,10553.0,83.3892,83.5509,83.3637,83.4998,10553.0
2018-07-31 13:30:00,98.1,98.14,97.94,97.97,5989.0,83.4743,83.5083,83.3381,83.3637,5989.0
2018-07-31 13:35:00,97.98,97.99,97.91,97.91,4222.0,83.3722,83.3807,83.3126,83.3126,4222.0
2018-07-31 13:40:00,97.91,97.97,97.89,97.96,6529.0,83.3126,83.3637,83.2956,83.3552,6529.0
2018-07-31 13:45:00,97.96,97.97,97.86,97.89,5605.0,83.3552,83.3637,83.2701,83.2956,5605.0
2018-07-31 13:50:00,97.87,97.99,97.87,97.96,4900.0,83.2786,83.3807,83.2786,83.3552,4900.0
2018-07-31 13:55:00,97.97,97.97,97.93,97.97,5883.0,83.3637,83.3637,83.3296,83.3637,5883.0
2018-07-31 14:00:00,97.97,97.99,97.95,97.95,6764.0,83.3637,83.3807,83.3466,83.3466,6764.0
2018-07-31 14:05:00,97.94,98.04,97.9,98.04,7893.0,83.3381,83.4232,83.3041,83.4232,7893.0
2018-07-31 14:10:00,98.02,98.07,98.0,98.04,7213.0,83.4062,83.4488,83.3892,83.4232,7213.0
2018-07-31 14:15:00,98.03,98.05,98.0,98.04,6444.0,83.4147,83.4317,83.3892,83.4232,6444.0
2018-07-31 14:20:00,98.02,98.02,97.87,97.92,11129.0,83.4062,83.4062,83.2786,83.3211,11129.0
2018-07-31 14:25:00,97.92,98.02,97.9,98.02,12451.0,83.3211,83.4062,83.3041,83.4062,12451.0
2018-07-31 14:30:00,98.03,98.13,98.02,98.05,12100.0,83.4147,83.4998,83.4062,83.4317,12100.0
2018-07-31 14:35:00,98.04,98.18,98.04,98.15,7630.0,83.4232,83.5424,83.4232,83.5168,7630.0
2018-07-31 14:40:00,98.15,98.17,98.1,98.15,11606.0,83.5168,83.5338,83.4743,83.5168,11606.0
2018-07-31 14:45:00,98.15,98.17,98.06,98.15,17305.0,83.5168,83.5338,83.4402,83.5168,17305.0
2018-07-31 14:50:00,98.15,98.31,98.15,98.3,9055.0,83.5168,83.653,83.5168,83.6445,9055.0
2018-07-31 14:55:00,98.28,98.33,98.26,98.27,7900.0,83.6274,83.67,83.6104,83.6189,7900.0
2018-07-31 15:00:00,98.28,98.28,98.16,98.16,9349.0,83.6274,83.6274,83.5253,83.5253,9349.0
2018-07-31 15:05:00,98.15,98.19,98.11,98.13,11200.0,83.5168,83.5509,83.4828,83.4998,11200.0
2018-07-31 15:10:00,98.12,98.18,98.11,98.15,9700.0,83.4913,83.5424,83.4828,83.5168,9700.0
2018-07-31 15:15:00,98.15,98.15,98.05,98.12,12255.0,83.5168,83.5168,83.4317,83.4913,12255.0
2018-07-31 15:20:00,98.12,98.15,98.1,98.15,15561.0,83.4913,83.5168,83.4743,83.5168,15561.0
2018-07-31 15:25:00,98.16,98.19,98.13,98.13,20574.0,83.5253,83.5509,83.4998,83.4998,20574.0
2018-07-31 15:30:00,98.14,98.16,98.1,98.15,18794.0,83.5083,83.5253,83.4743,83.5168,18794.0
2018-07-31 15:35:00,98.14,98.15,98.09,98.15,18744.0,83.5083,83.5168,83.4658,83.5168,18744.0
2018-07-31 15:40:00,98.14,98.16,98.1,98.13,28475.0,83.5083,83.5253,83.4743,83.4998,28475.0
2018-07-31 15:45:00,98.13,98.22,97.99,98.02,28943.0,83.4998,83.5764,83.3807,83.4062,28943.0
2018-07-31 15:50:00,98.02,98.11,98.02,98.09,25050.0,83.4062,83.4828,83.4062,83.4658,25050.0
2018-07-31 15:55:00,98.1,98.28,98.07,98.22,108884.0,83.4743,83.6274,83.4488,83.5764,108884.0
2018-08-01 09:30:00,98.32,98.36,97.71,97.71,18459.0,83.6615,83.6955,83.1424,83.1424,18459.0
2018-08-01 09:35:00,97.83,98.44,97.83,98.34,6639.0,83.2445,83.7636,83.2445,83.6785,6639.0
2018-08-01 09:40:00,98.23,98.29,97.85,97.89,4000.0,83.5849,83.636,83.2616,83.2956,4000.0
2018-08-01 09:45:00,97.85,97.97,97.64,97.86,6203.0,83.2616,83.3637,83.0829,83.2701,6203.0
2018-08-01 09:50:00,97.89,98.06,97.82,97.96,12262.0,83.2956,83.4402,83.236,83.3552,12262.0
2018-08-01 09:55:00,97.98,98.21,97.97,98.21,4903.0,83.3722,83.5679,83.3637,83.5679,4903.0
2018-08-01 10:00:00,98.16,98.19,97.93,98.05,4141.0,83.5253,83.5509,83.3296,83.4317,4141.0
2018-08-01 10:05:00,98.03,98.11,97.95,97.95,5941.0,83.4147,83.4828,83.3466,83.3466,5941.0
2018-08-01 10:10:00,97.94,97.95,97.89,97.92,4953.0,83.3381,83.3466,83.2956,83.3211,4953.0
2018-08-01 10:15:00,97.94,97.94,97.59,97.65,12188.0,83.3381,83.3381,83.0403,83.0914,12188.0
2018-08-01 10:20:00,97.63,97.7,97.55,97.7,8207.0,83.0744,83.1339,83.0063,83.1339,8207.0
2018-08-01 10:25:00,97.7,97.73,97.51,97.62,10798.0,83.1339,83.1594,82.9722,83.0658,10798.0
2018-08-01 10:30:00,97.6,97.73,97.6,97.71,8853.0,83.0488,83.1594,83.0488,83.1424,8853.0
2018-08-01 10:35:00,97.68,97.72,97.61,97.66,7160.0,83.1169,83.1509,83.0573,83.0999,7160.0
2018-08-01 10:40:00,97.65,97.65,97.54,97.62,8408.0,83.0914,83.0914,82.9978,83.0658,8408.0
2018-08-01 10:45:00,97.63,97.68,97.44,97.47,8325.0,83.0744,83.1169,82.9127,82.9382,8325.0
2018-08-01 10:50:00,97.44,97.62,97.26,97.62,29243.0,82.9127,83.0658,82.7595,83.0658,29243.0
2018-08-01 10:55:00,97.68,97.81,97.62,97.8,15695.0,83.1169,83.2275,83.0658,83.219,15695.0
2018-08-01 11:00:00,97.83,97.87,97.66,97.73,17850.0,83.2445,83.2786,83.0999,83.1594,17850.0
2018-08-01 11:05:00,97.72,97.84,97.68,97.79,8005.0,83.1509,83.253,83.1169,83.2105,8005.0
2018-08-01 11:10:00,97.8,97.8,97.6,97.6,15518.0,83.219,83.219,83.0488,83.0488,15518.0
2018-08-01 11:15:00,97.63,97.77,97.58,97.76,5700.0,83.0744,83.1935,83.0318,83.185,5700.0
2018-08-01 11:20:00,97.78,97.79,97.69,97.73,8626.0,83.202,83.2105,83.1254,83.1594,8626.0
2018-08-01 11:25:00,97.76,97.84,97.71,97.74,7326.0,83.185,83.253,83.1424,83.168,7326.0
2018-08-01 11:30:00,97.73,97.93,97.66,97.93,15270.0,83.1594,83.3296,83.0999,83.3296,15270.0
2018-08-01 11:35:00,97.96,98.05,97.96,97.98,6043.0,83.3552,83.4317,83.3552,83.3722,6043.0
2018-08-01 11:40:00,97.98,98.04,97.95,98.01,7316.0,83.3722,83.4232,83.3466,83.3977,7316.0
2018-08-01 11:45:00,98.02,98.06,97.97,98.03,11801.0,83.4062,83.4402,83.3637,83.4147,11801.0
2018-08-01 11:50:00,98.03,98.03,97.8,97.8,12211.0,83.4147,83.4147,83.219,83.219,12211.0
2018-08-01 11:55:00,97.81,97.93,97.8,97.93,5891.0,83.2275,83.3296,83.219,83.3296,5891.0
2018-08-01 12:00:00,97.88,97.88,97.55,97.55,6231.0,83.2871,83.2871,83.0063,83.0063,6231.0
2018-08-01 12:05:00,97.58,97.6,97.5,97.5,6076.0,83.0318,83.0488,82.9637,82.9637,6076.0
2018-08-01 12:10:00,97.5,97.52,97.36,97.45,11207.0,82.9637,82.9808,82.8446,82.9212,11207.0
2018-08-01 12:15:00,97.46,97.46,97.35,97.38,9505.0,82.9297,82.9297,82.8361,82.8616,9505.0
2018-08-01 12:20:00,97.38,97.48,97.34,97.47,11998.0,82.8616,82.9467,82.8276,82.9382,11998.0
2018-08-01 12:25:00,97.46,97.46,97.33,97.34,4821.0,82.9297,82.9297,82.8191,82.8276,4821.0
2018-08-01 12:30:00,97.33,97.35,97.24,97.3,11269.0,82.8191,82.8361,82.7425,82.7936,11269.0
2018-08-01 12:35:00,97.28,97.29,97.18,97.19,5100.0,82.7765,82.785,82.6914,82.7,5100.0
2018-08-01 12:40:00,97.17,97.2,97.16,97.16,8851.0,82.6829,82.7085,82.6744,82.6744,8851.0
2018-08-01 12:45:00,97.16,97.2,97.05,97.15,10915.0,82.6744,82.7085,82.5808,82.6659,10915.0
2018-08-01 12:50:00,97.16,97.2,97.12,97.2,5840.0,82.6744,82.7085,82.6404,82.7085,5840.0
2018-08-01 12:55:00,97.18,97.18,97.08,97.08,4069.0,82.6914,82.6914,82.6064,82.6064,4069.0
2018-08-01 13:00:00,97.09,97.09,97.05,97.09,8400.0,82.6149,82.6149,82.5808,82.6149,8400.0
2018-08-01 13:05:00,97.09,97.1,97.01,97.01,4755.0,82.6149,82.6234,82.5468,82.5468,4755.0
2018-08-01 13:10:00,97.03,97.08,96.97,97.06,8868.0,82.5638,82.6064,82.5128,82.5893,8868.0
2018-08-01 13:15:00,97.06,97.07,96.95,96.96,7282.0,82.5893,82.5978,82.4957,82.5042,7282.0
2018-08-01 13:20:00,96.96,96.97,96.91,96.97,8921.0,82.5042,82.5128,82.4617,82.5128,8921.0
2018-08-01 13:25:00,96.97,96.97,96.86,96.87,6740.0,82.5128,82.5128,82.4192,82.4277,6740.0
2018-08-01 13:30:00,96.84,96.84,96.79,96.82,4823.0,82.4021,82.4021,82.3596,82.3851,4823.0
2018-08-01 13:35:00,96.83,96.87,96.83,96.86,5700.0,82.3936,82.4277,82.3936,82.4192,5700.0
2018-08-01 13:40:00,96.86,96.87,96.78,96.87,8228.0,82.4192,82.4277,82.3511,82.4277,8228.0
2018-08-01 13:45:00,96.88,96.98,96.88,96.92,10537.0,82.4362,82.5213,82.4362,82.4702,10537.0
2018-08-01 13:50:00,96.92,96.93,96.83,96.86,17752.0,82.4702,82.4787,82.3936,82.4192,17752.0
2018-08-01 13:55:00,96.85,96.89,96.82,96.86,12700.0,82.4106,82.4447,82.3851,82.4192,12700.0
2018-08-01 14:00:00,96.88,96.91,96.81,96.85,11235.0,82.4362,82.4617,82.3766,82.4106,11235.0
2018-08-01 14:05:00,96.85,96.98,96.8,96.95,18196.0,82.4106,82.5213,82.3681,82.4957,18196.0
2018-08-01 14:10:00,96.95,96.95,96.83,96.91,8459.0,82.4957,82.4957,82.3936,82.4617,8459.0
2018-08-01 14:15:00,96.92,96.92,96.82,96.84,13683.0,82.4702,82.4702,82.3851,82.4021,13683.0
2018-08-01 14:20:00,96.83,96.88,96.65,96.69,19504.0,82.3936,82.4362,82.2405,82.2745,19504.0
2018-08-01 14:25:00,96.68,96.68,96.62,96.63,6939.0,82.266,82.266,82.2149,82.2234,6939.0
2018-08-01 14:30:00,96.63,96.75,96.63,96.69,11809.0,82.2234,82.3256,82.2234,82.2745,11809.0
2018-08-01 14:35:00,96.69,96.71,96.6,96.61,8230.0,82.2745,82.2915,82.1979,82.2064,8230.0
2018-08-01 14:40:00,96.61,96.7,96.6,96.63,10649.0,82.2064,82.283,82.1979,82.2234,10649.0
2018-08-01 14:45:00,96.63,96.72,96.63,96.67,11310.0,82.2234,82.3,82.2234,82.2575,11310.0
2018-08-01 14:50:00,96.67,96.69,96.65,96.68,8095.0,82.2575,82.2745,82.2405,82.266,8095.0
2018-08-01 14:55:00,96.68,96.71,96.62,96.69,11634.0,82.266,82.2915,82.2149,82.2745,11634.0
2018-08-01 15:00:00,96.68,96.7,96.63,96.64,17213.0,82.266,82.283,82.2234,82.232,17213.0
2018-08-01 15:05:00,96.65,96.68,96.64,96.67,7122.0,82.2405,82.266,82.232,82.2575,7122.0
2018-08-01 15:10:00,96.68,96.77,96.68,96.73,11415.0,82.266,82.3426,82.266,82.3085,11415.0
2018-08-01 15:15:00,96.74,96.76,96.69,96.73,10423.0,82.317,82.3341,82.2745,82.3085,10423.0
2018-08-01 15:20:00,96.73,96.8,96.72,96.78,12293.0,82.3085,82.3681,82.3,82.3511,12293.0
2018-08-01 15:25:00,96.78,96.81,96.71,96.71,10822.0,82.3511,82.3766,82.2915,82.2915,10822.0
2018-08-01 15:30:00,96.72,96.76,96.66,96.67,18226.0,82.3,82.3341,82.249,82.2575,18226.0
2018-08-01 15:35:00,96.65,96.67,96.6,96.63,15642.0,82.2405,82.2575,82.1979,82.2234,15642.0
2018-08-01 15:40:00,96.64,96.65,96.61,96.63,16902.0,82.232,82.2405,82.2064,82.2234,16902.0
2018-08-01 15:45:00,96.64,96.64,96.54,96.56,30964.0,82.232,82.232,82.1469,82.1639,30964.0
2018-08-01 15:50:00,96.56,96.59,96.51,96.55,36495.0,82.1639,82.1894,82.1213,82.1554,36495.0
2018-08-01 15:55:00,96.55,96.67,96.5,96.54,77240.0,82.1554,82.2575,82.1128,82.1469,77240.0
2018-08-02 09:30:00,96.26,96.54,96.15,96.24,17836.0,81.9086,82.1469,81.815,81.8916,17836.0
2018-08-02 09:35:00,96.41,96.42,96.12,96.25,3200.0,82.0362,82.0448,81.7895,81.9001,3200.0
2018-08-02 09:40:00,96.2,96.32,95.9,95.9,10840.0,81.8576,81.9597,81.6023,81.6023,10840.0
2018-08-02 09:45:00,95.95,96.0,95.8,95.93,11248.0,81.6448,81.6874,81.5172,81.6278,11248.0
2018-08-02 09:50:00,95.91,96.18,95.86,96.11,11175.0,81.6108,81.8405,81.5682,81.781,11175.0
2018-08-02 09:55:00,96.1,96.1,95.9,96.01,9250.0,81.7725,81.7725,81.6023,81.6959,9250.0
2018-08-02 10:00:00,96.01,96.1,95.86,96.1,8953.0,81.6959,81.7725,81.5682,81.7725,8953.0
2018-08-02 10:05:00,96.12,96.16,96.04,96.04,7360.0,81.7895,81.8235,81.7214,81.7214,7360.0
2018-08-02 10:10:00,96.08,96.24,95.95,96.24,17294.0,81.7554,81.8916,81.6448,81.8916,17294.0
2018-08-02 10:15:00,96.22,96.36,96.2,96.3,11117.0,81.8746,81.9937,81.8576,81.9426,11117.0
2018-08-02 10:20:00,96.29,96.31,96.16,96.16,7250.0,81.9341,81.9512,81.8235,81.8235,7250.0
2018-08-02 10:25:00,96.19,96.26,96.06,96.26,8700.0,81.849,81.9086,81.7384,81.9086,8700.0
2018-08-02 10:30:00,96.25,96.27,96.18,96.23,8902.0,81.9001,81.9171,81.8405,81.8831,8902.0
2018-08-02 10:35:00,96.2,96.2,96.09,96.13,9125.0,81.8576,81.8576,81.764,81.798,9125.0
2018-08-02 10:40:00,96.11,96.12,95.81,95.84,26718.0,81.781,81.7895,81.5257,81.5512,26718.0
2018-08-02 10:45:00,95.86,95.97,95.85,95.85,9495.0,81.5682,81.6618,81.5597,81.5597,9495.0
2018-08-02 10:50:00,95.85,96.0,95.84,96.0,11504.0,81.5597,81.6874,81.5512,81.6874,11504.0
2018-08-02 10:55:00,96.01,96.21,96.01,96.21,10728.0,81.6959,81.8661,81.6959,81.8661,10728.0
2018-08-02 11:00:00,96.22,96.33,96.21,96.32,13224.0,81.8746,81.9682,81.8661,81.9597,13224.0
2018-08-02 11:05:00,96.34,96.45,96.33,96.43,5936.0,81.9767,82.0703,81.9682,82.0533,5936.0
2018-08-02 11:10:00,96.43,96.44,96.24,96.31,6996.0,82.0533,82.0618,81.8916,81.9512,6996.0
2018-08-02 11:15:00,96.34,96.48,96.34,96.47,41523.0,81.9767,82.0958,81.9767,82.0873,41523.0
2018-08-02 11:20:00,96.49,96.67,96.49,96.65,8453.0,82.1043,82.2575,82.1043,82.2405,8453.0
2018-08-02 11:25:00,96.68,96.69,96.64,96.65,9682.0,82.266,82.2745,82.232,82.2405,9682.0
2018-08-02 11:30:00,96.66,96.69,96.64,96.69,13612.0,82.249,82.2745,82.232,82.2745,13612.0
2018-08-02 11:35:00,96.7,96.73,96.63,96.65,9989.0,82.283,82.3085,82.2234,82.2405,9989.0
2018-08-02 11:40:00,96.67,96.71,96.64,96.71,30155.0,82.2575,82.2915,82.232,82.2915,30155.0
2018-08-02 11:45:00,96.71,96.75,96.69,96.73,15134.0,82.2915,82.3256,82.2745,82.3085,15134.0
2018-08-02 11:50:00,96.74,96.75,96.65,96.75,43793.0,82.317,82.3256,82.2405,82.3256,43793.0
2018-08-02 11:55:00,96.76,97.0,96.75,96.98,7106.0,82.3341,82.5383,82.3256,82.5213,7106.0
2018-08-02 12:00:00,96.97,97.04,96.84,96.84,54989.0,82.5128,82.5723,82.4021,82.4021,54989.0
2018-08-02 12:05:00,96.84,96.97,96.83,96.97,4141.0,82.4021,82.5128,82.3936,82.5128,4141.0
2018-08-02 12:10:00,96.92,97.03,96.91,96.95,11715.0,82.4702,82.5638,82.4617,82.4957,11715.0
2018-08-02 12:15:00,96.95,96.98,96.92,96.92,4155.0,82.4957,82.5213,82.4702,82.4702,4155.0
2018-08-02 12:20:00,96.92,97.03,96.84,97.03,14215.0,82.4702,82.5638,82.4021,82.5638,14215.0
2018-08-02 12:25:00,97.01,97.05,96.96,96.96,6815.0,82.5468,82.5808,82.5042,82.5042,6815.0
2018-08-02 12:30:00,96.94,97.04,96.94,97.04,7590.0,82.4872,82.5723,82.4872,82.5723,7590.0
2018-08-02 12:35:00,97.02,97.05,97.02,97.02,3600.0,82.5553,82.5808,82.5553,82.5553,3600.0
2018-08-02 12:40:00,97.02,97.07,97.02,97.07,6610.0,82.5553,82.5978,82.5553,82.5978,6610.0
2018-08-02 12:45:00,97.08,97.17,97.08,97.16,6551.0,82.6064,82.6829,82.6064,82.6744,6551.0
2018-08-02 12:50:00,97.16,97.22,97.16,97.21,5335.0,82.6744,82.7255,82.6744,82.717,5335.0
2018-08-02 12:55:00,97.18,97.19,97.13,97.13,5905.0,82.6914,82.7,82.6489,82.6489,5905.0
2018-08-02 13:00:00,97.17,97.21,97.16,97.17,3017.0,82.6829,82.717,82.6744,82.6829,3017.0
2018-08-02 13:05:00,97.16,97.22,97.13,97.22,8640.0,82.6744,82.7255,82.6489,82.7255,8640.0
2018-08-02 13:10:00,97.22,97.22,97.15,97.22,8300.0,82.7255,82.7255,82.6659,82.7255,8300.0
2018-08-02 13:15:00,97.24,97.27,97.17,97.18,7307.0,82.7425,82.768,82.6829,82.6914,7307.0
2018-08-02 13:20:00,97.19,97.19,97.15,97.15,6780.0,82.7,82.7,82.6659,82.6659,6780.0
2018-08-02 13:25:00,97.16,97.26,97.16,97.23,7988.0,82.6744,82.7595,82.6744,82.734,7988.0
2018-08-02 13:30:00,97.23,97.26,97.22,97.26,5601.0,82.734,82.7595,82.7255,82.7595,5601.0
2018-08-02 13:35:00,97.27,97.29,97.25,97.29,6222.0,82.768,82.785,82.751,82.785,6222.0
2018-08-02 13:40:00,97.31,97.36,97.31,97.33,6816.0,82.8021,82.8446,82.8021,82.8191,6816.0
2018-08-02 13:45:00,97.34,97.36,97.32,97.33,4278.0,82.8276,82.8446,82.8106,82.8191,4278.0
2018-08-02 13:50:00,97.33,97.36,97.31,97.33,13741.0,82.8191,82.8446,82.8021,82.8191,13741.0
2018-08-02 13:55:00,97.34,97.46,97.34,97.45,6540.0,82.8276,82.9297,82.8276,82.9212,6540.0
2018-08-02 14:00:00,97.47,97.49,97.42,97.43,13142.0,82.9382,82.9552,82.8957,82.9042,13142.0
2018-08-02 14:05:00,97.43,97.46,97.41,97.41,5637.0,82.9042,82.9297,82.8872,82.8872,5637.0
2018-08-02 14:10:00,97.45,97.51,97.42,97.48,14450.0,82.9212,82.9722,82.8957,82.9467,14450.0
2018-08-02 14:15:00,97.47,97.49,97.37,97.37,7788.0,82.9382,82.9552,82.8531,82.8531,7788.0
2018-08-02 14:20:00,97.37,97.39,97.34,97.34,5168.0,82.8531,82.8701,82.8276,82.8276,5168.0
2018-08-02 14:25:00,97.37,97.41,97.36,97.41,3635.0,82.8531,82.8872,82.8446,82.8872,3635.0
2018-08-02 14:30:00,97.36,97.37,97.27,97.28,12365.0,82.8446,82.8531,82.768,82.7765,12365.0
2018-08-02 14:35:00,97.29,97.37,97.29,97.31,6897.0,82.785,82.8531,82.785,82.8021,6897.0
2018-08-02 14:40:00,97.31,97.37,97.29,97.37,8585.0,82.8021,82.8531,82.785,82.8531,8585.0
2018-08-02 14:45:00,97.38,97.42,97.38,97.41,4608.0,82.8616,82.8957,82.8616,82.8872,4608.0
2018-08-02 14:50:00,97.42,97.53,97.39,97.53,11146.0,82.8957,82.9893,82.8701,82.9893,11146.0
2018-08-02 14:55:00,97.5,97.51,97.45,97.51,6541.0,82.9637,82.9722,82.9212,82.9722,6541.0
2018-08-02 15:00:00,97.52,97.55,97.51,97.55,6214.0,82.9808,83.0063,82.9722,83.0063,6214.0
2018-08-02 15:05:00,97.55,97.55,97.5,97.53,14151.0,83.0063,83.0063,82.9637,82.9893,14151.0
2018-08-02 15:10:00,97.52,97.58,97.48,97.48,11259.0,82.9808,83.0318,82.9467,82.9467,11259.0
2018-08-02 15:15:00,97.48,97.54,97.46,97.54,7485.0,82.9467,82.9978,82.9297,82.9978,7485.0
2018-08-02 15:20:00,97.52,97.55,97.47,97.52,5033.0,82.9808,83.0063,82.9382,82.9808,5033.0
2018-08-02 15:25:00,97.51,97.57,97.49,97.5,10326.0,82.9722,83.0233,82.9552,82.9637,10326.0
2018-08-02 15:30:00,97.49,97.64,97.49,97.64,11956.0,82.9552,83.0829,82.9552,83.0829,11956.0
2018-08-02 15:35:00,97.64,97.64,97.59,97.62,8125.0,83.0829,83.0829,83.0403,83.0658,8125.0
2018-08-02 15:40:00,97.62,97.63,97.56,97.63,12366.0,83.0658,83.0744,83.0148,83.0744,12366.0
2018-08-02 15:45:00,97.63,97.63,97.53,97.57,19832.0,83.0744,83.0744,82.9893,83.0233,19832.0
2018-08-02 15:50:00,97.57,97.57,97.51,97.52,17491.0,83.0233,83.0233,82.9722,82.9808,17491.0
2018-08-02 15:55:00,97.52,97.59,97.49,97.53,63405.0,82.9808,83.0403,82.9552,82.9893,63405.0
2018-08-03 09:30:00,98.05,98.42,97.72,98.42,14263.0,83.4317,83.7466,83.1509,83.7466,14263.0
2018-08-03 09:35:00,98.43,98.65,98.42,98.65,6441.0,83.7551,83.9423,83.7466,83.9423,6441.0
2018-08-03 09:40:00,98.75,98.93,98.63,98.91,12643.0,84.0274,84.1805,83.9253,84.1635,12643.0
2018-08-03 09:45:00,98.87,99.28,98.8,99.05,45609.0,84.1295,84.4784,84.0699,84.2826,45609.0
2018-08-03 09:50:00,99.05,99.1,98.97,98.97,8990.0,84.2826,84.3252,84.2146,84.2146,8990.0
2018-08-03 09:55:00,99.02,99.14,98.89,99.09,13372.0,84.2571,84.3592,84.1465,84.3167,13372.0
2018-08-03 10:00:00,99.11,99.46,99.04,99.46,36582.0,84.3337,84.6315,84.2741,84.6315,36582.0
2018-08-03 10:05:00,99.45,99.73,99.43,99.48,61442.0,84.623,84.8613,84.606,84.6485,61442.0
2018-08-03 10:10:00,99.5,99.62,99.41,99.53,66722.0,84.6656,84.7677,84.589,84.6911,66722.0
2018-08-03 10:15:00,99.49,99.65,99.47,99.54,12367.0,84.657,84.7932,84.64,84.6996,12367.0
2018-08-03 10:20:00,99.5,99.78,99.48,99.76,10703.0,84.6656,84.9038,84.6485,84.8868,10703.0
2018-08-03 10:25:00,99.8,99.88,99.77,99.79,17222.0,84.9208,84.9889,84.8953,84.9123,17222.0
2018-08-03 10:30:00,99.82,99.86,99.76,99.82,6985.0,84.9378,84.9719,84.8868,84.9378,6985.0
2018-08-03 10:35:00,99.82,99.98,99.81,99.94,14598.0,84.9378,85.074,84.9293,85.04,14598.0
2018-08-03 10:40:00,99.94,99.97,99.82,99.88,12597.0,85.04,85.0655,84.9378,84.9889,12597.0
2018-08-03 10:45:00,99.88,100.28,99.88,100.23,38614.0,84.9889,85.3293,84.9889,85.2867,38614.0
2018-08-03 10:50:00,100.23,100.49,100.22,100.44,23661.0,85.2867,85.508,85.2782,85.4654,23661.0
2018-08-03 10:55:00,100.45,100.67,100.3,100.67,26909.0,85.4739,85.6611,85.3463,85.6611,26909.0
2018-08-03 11:00:00,100.63,100.83,100.57,100.82,27417.0,85.6271,85.7973,85.576,85.7888,27417.0
2018-08-03 11:05:00,100.81,100.84,100.74,100.78,21523.0,85.7802,85.8058,85.7207,85.7547,21523.0
2018-08-03 11:10:00,100.75,100.78,100.37,100.38,19205.0,85.7292,85.7547,85.4058,85.4144,19205.0
2018-08-03 11:15:00,100.36,100.6,100.31,100.57,14529.0,85.3973,85.6016,85.3548,85.576,14529.0
2018-08-03 11:20:00,100.55,100.68,100.45,100.61,18097.0,85.559,85.6696,85.4739,85.6101,18097.0
2018-08-03 11:25:00,100.62,100.63,100.29,100.33,27557.0,85.6186,85.6271,85.3378,85.3718,27557.0
2018-08-03 11:30:00,100.29,100.35,100.07,100.07,26065.0,85.3378,85.3888,85.1506,85.1506,26065.0
2018-08-03 11:35:00,100.08,100.18,100.01,100.11,19924.0,85.1591,85.2442,85.0995,85.1846,19924.0
2018-08-03 11:40:00,100.09,100.11,100.03,100.06,20190.0,85.1676,85.1846,85.1165,85.1421,20190.0
2018-08-03 11:45:00,100.12,100.23,100.03,100.07,12060.0,85.1931,85.2867,85.1165,85.1506,12060.0
2018-08-03 11:50:00,100.05,100.05,99.91,99.95,5600.0,85.1336,85.1336,85.0144,85.0485,5600.0
2018-08-03 11:55:00,99.92,100.02,99.88,100.0,7701.0,85.0229,85.108,84.9889,85.091,7701.0
2018-08-03 12:00:00,100.0,100.0,99.78,99.8,6301.0,85.091,85.091,84.9038,84.9208,6301.0
2018-08-03 12:05:00,99.8,99.84,99.73,99.77,12858.0,84.9208,84.9549,84.8613,84.8953,12858.0
2018-08-03 12:10:00,99.77,99.77,99.65,99.68,9414.0,84.8953,84.8953,84.7932,84.8187,9414.0
2018-08-03 12:15:00,99.71,99.75,99.65,99.73,11966.0,84.8442,84.8783,84.7932,84.8613,11966.0
2018-08-03 12:20:00,99.72,99.73,99.67,99.72,5743.0,84.8528,84.8613,84.8102,84.8528,5743.0
2018-08-03 12:25:00,99.74,99.74,99.68,99.73,3600.0,84.8698,84.8698,84.8187,84.8613,3600.0
2018-08-03 12:30:00,99.7,99.72,99.6,99.63,4763.0,84.8357,84.8528,84.7506,84.7762,4763.0
2018-08-03 12:35:00,99.6,99.67,99.59,99.65,6042.0,84.7506,84.8102,84.7421,84.7932,6042.0
2018-08-03 12:40:00,99.66,99.69,99.61,99.63,3203.0,84.8017,84.8272,84.7592,84.7762,3203.0
2018-08-03 12:45:00,99.62,99.65,99.5,99.59,10289.0,84.7677,84.7932,84.6656,84.7421,10289.0
2018-08-03 12:50:00,99.59,99.73,99.58,99.68,4656.0,84.7421,84.8613,84.7336,84.8187,4656.0
2018-08-03 12:55:00,99.68,99.69,99.52,99.52,5200.0,84.8187,84.8272,84.6826,84.6826,5200.0
2018-08-03 13:00:00,99.53,99.55,99.45,99.47,3442.0,84.6911,84.7081,84.623,84.64,3442.0
2018-08-03 13:05:00,99.46,99.49,99.43,99.46,7157.0,84.6315,84.657,84.606,84.6315,7157.0
2018-08-03 13:10:00,99.46,99.47,99.36,99.4,3971.0,84.6315,84.64,84.5464,84.5805,3971.0
2018-08-03 13:15:00,99.37,99.41,99.27,99.3,10347.0,84.5549,84.589,84.4698,84.4954,10347.0
2018-08-03 13:20:00,99.27,99.32,99.24,99.29,8079.0,84.4698,84.5124,84.4443,84.4869,8079.0
2018-08-03 13:25:00,99.25,99.28,99.15,99.17,4891.0,84.4528,84.4784,84.3677,84.3848,4891.0
2018-08-03 13:30:00,99.18,99.2,99.14,99.14,6491.0,84.3933,84.4103,84.3592,84.3592,6491.0
2018-08-03 13:35:00,99.15,99.16,99.03,99.04,7879.0,84.3677,84.3762,84.2656,84.2741,7879.0
2018-08-03 13:40:00,99.04,99.09,99.01,99.07,5621.0,84.2741,84.3167,84.2486,84.2997,5621.0
2018-08-03 13:45:00,99.06,99.16,99.06,99.15,4798.0,84.2912,84.3762,84.2912,84.3677,4798.0
2018-08-03 13:50:00,99.12,99.14,99.09,99.13,5167.0,84.3422,84.3592,84.3167,84.3507,5167.0
2018-08-03 13:55:00,99.13,99.23,99.13,99.2,5427.0,84.3507,84.4358,84.3507,84.4103,5427.0
2018-08-03 14:00:00,99.18,99.2,99.16,99.17,6682.0,84.3933,84.4103,84.3762,84.3848,6682.0
2018-08-03 14:05:00,99.17,99.22,99.13,99.2,2800.0,84.3848,84.4273,84.3507,84.4103,2800.0
2018-08-03 14:10:00,99.22,99.24,99.14,99.15,6938.0,84.4273,84.4443,84.3592,84.3677,6938.0
2018-08-03 14:15:00,99.16,99.16,99.06,99.06,2500.0,84.3762,84.3762,84.2912,84.2912,2500.0
2018-08-03 14:20:00,99.01,99.11,98.97,99.08,5500.0,84.2486,84.3337,84.2146,84.3082,5500.0
2018-08-03 14:25:00,99.1,99.12,99.08,99.08,2804.0,84.3252,84.3422,84.3082,84.3082,2804.0
2018-08-03 14:30:00,99.08,99.1,99.0,99.1,9171.0,84.3082,84.3252,84.2401,84.3252,9171.0
2018-08-03 14:35:00,99.11,99.16,99.1,99.14,2422.0,84.3337,84.3762,84.3252,84.3592,2422.0
2018-08-03 14:40:00,99.14,99.21,99.13,99.21,6901.0,84.3592,84.4188,84.3507,84.4188,6901.0
2018-08-03 14:45:00,99.2,99.22,99.13,99.19,5000.0,84.4103,84.4273,84.3507,84.4018,5000.0
2018-08-03 14:50:00,99.19,99.25,99.19,99.24,8545.0,84.4018,84.4528,84.4018,84.4443,8545.0
2018-08-03 14:55:00,99.23,99.28,99.18,99.26,15633.0,84.4358,84.4784,84.3933,84.4613,15633.0
2018-08-03 15:00:00,99.26,99.29,99.23,99.28,6095.0,84.4613,84.4869,84.4358,84.4784,6095.0
2018-08-03 15:05:00,99.28,99.28,99.24,99.28,6688.0,84.4784,84.4784,84.4443,84.4784,6688.0
2018-08-03 15:10:00,99.29,99.35,99.25,99.34,12170.0,84.4869,84.5379,84.4528,84.5294,12170.0
2018-08-03 15:15:00,99.35,99.41,99.35,99.41,6161.0,84.5379,84.589,84.5379,84.589,6161.0
2018-08-03 15:20:00,99.41,99.46,99.39,99.45,9494.0,84.589,84.6315,84.572,84.623,9494.0
2018-08-03 15:25:00,99.45,99.47,99.22,99.22,18987.0,84.623,84.64,84.4273,84.4273,18987.0
2018-08-03 15:30:00,99.2,99.23,99.07,99.17,13863.0,84.4103,84.4358,84.2997,84.3848,13863.0
2018-08-03 15:35:00,99.17,99.18,99.1,99.13,13796.0,84.3848,84.3933,84.3252,84.3507,13796.0
2018-08-03 15:40:00,99.14,99.34,99.12,99.34,12217.0,84.3592,84.5294,84.3422,84.5294,12217.0
2018-08-03 15:45:00,99.3,99.3,99.15,99.2,16432.0,84.4954,84.4954,84.3677,84.4103,16432.0
2018-08-03 15:50:00,99.21,99.22,99.15,99.18,20672.0,84.4188,84.4273,84.3677,84.3933,20672.0
2018-08-03 15:55:00,99.19,99.2,99.08,99.16,49449.0,84.4018,84.4103,84.3082,84.3762,49449.0
2018-08-06 09:30:00,99.47,99.76,99.17,99.17,24822.0,84.64,84.8868,84.3848,84.3848,24822.0
2018-08-06 09:35:00,99.14,99.21,98.96,99.11,6342.0,84.3592,84.4188,84.2061,84.3337,6342.0
2018-08-06 09:40:00,99.25,99.4,99.24,99.32,5495.0,84.4528,84.5805,84.4443,84.5124,5495.0
2018-08-06 09:45:00,99.28,99.53,99.2,99.31,16082.0,84.4784,84.6911,84.4103,84.5039,16082.0
2018-08-06 09:50:00,99.32,99.8,99.32,99.44,25490.0,84.5124,84.9208,84.5124,84.6145,25490.0
2018-08-06 09:55:00,99.53,99.57,99.32,99.53,35411.0,84.6911,84.7251,84.5124,84.6911,35411.0
2018-08-06 10:00:00,99.57,99.57,99.3,99.38,9891.0,84.7251,84.7251,84.4954,84.5634,9891.0
2018-08-06 10:05:00,99.39,99.82,99.35,99.82,13327.0,84.572,84.9378,84.5379,84.9378,13327.0
2018-08-06 10:10:00,99.81,99.81,99.66,99.7,9797.0,84.9293,84.9293,84.8017,84.8357,9797.0
2018-08-06 10:15:00,99.72,99.89,99.67,99.84,19551.0,84.8528,84.9974,84.8102,84.9549,19551.0
2018-08-06 10:20:00,99.87,100.09,99.84,100.08,22970.0,84.9804,85.1676,84.9549,85.1591,22970.0
2018-08-06 10:25:00,100.08,100.08,99.88,99.95,13123.0,85.1591,85.1591,84.9889,85.0485,13123.0
2018-08-06 10:30:00,99.98,100.0,99.89,100.0,10353.0,85.074,85.091,84.9974,85.091,10353.0
2018-08-06 10:35:00,100.03,100.12,100.0,100.04,11971.0,85.1165,85.1931,85.091,85.125,11971.0
2018-08-06 10:40:00,100.03,100.03,99.86,99.97,14213.0,85.1165,85.1165,84.9719,85.0655,14213.0
2018-08-06 10:45:00,99.96,100.12,99.93,100.09,11382.0,85.057,85.1931,85.0314,85.1676,11382.0
2018-08-06 10:50:00,100.03,100.13,99.97,100.12,5993.0,85.1165,85.2016,85.0655,85.1931,5993.0
2018-08-06 10:55:00,100.12,100.17,100.05,100.12,8202.0,85.1931,85.2357,85.1336,85.1931,8202.0
2018-08-06 11:00:00,100.08,100.14,100.03,100.03,14080.0,85.1591,85.2101,85.1165,85.1165,14080.0
2018-08-06 11:05:00,100.02,100.07,99.96,100.0,10972.0,85.108,85.1506,85.057,85.091,10972.0
2018-08-06 11:10:00,99.97,100.0,99.83,99.92,5373.0,85.0655,85.091,84.9464,85.0229,5373.0
2018-08-06 11:15:00,99.93,100.12,99.93,100.01,8687.0,85.0314,85.1931,85.0314,85.0995,8687.0
2018-08-06 11:20:00,100.02,100.22,99.97,100.16,8699.0,85.108,85.2782,85.0655,85.2272,8699.0
2018-08-06 11:25:00,100.17,100.27,100.14,100.24,13801.0,85.2357,85.3208,85.2101,85.2952,13801.0
2018-08-06 11:30:00,100.24,100.25,99.98,100.0,6141.0,85.2952,85.3037,85.074,85.091,6141.0
2018-08-06 11:35:00,100.0,100.0,99.83,99.86,5182.0,85.091,85.091,84.9464,84.9719,5182.0
2018-08-06 11:40:00,99.84,99.93,99.82,99.9,6841.0,84.9549,85.0314,84.9378,85.0059,6841.0
2018-08-06 11:45:00,99.89,99.91,99.82,99.87,7835.0,84.9974,85.0144,84.9378,84.9804,7835.0
2018-08-06 11:50:00,99.87,99.88,99.8,99.82,5552.0,84.9804,84.9889,84.9208,84.9378,5552.0
2018-08-06 11:55:00,99.82,99.82,99.71,99.71,5860.0,84.9378,84.9378,84.8442,84.8442,5860.0
2018-08-06 12:00:00,99.74,99.75,99.68,99.7,7219.0,84.8698,84.8783,84.8187,84.8357,7219.0
2018-08-06 12:05:00,99.72,99.85,99.72,99.85,6176.0,84.8528,84.9634,84.8528,84.9634,6176.0
2018-08-06 12:10:00,99.84,99.85,99.76,99.83,5752.0,84.9549,84.9634,84.8868,84.9464,5752.0
2018-08-06 12:15:00,99.82,99.82,99.66,99.66,4374.0,84.9378,84.9378,84.8017,84.8017,4374.0
2018-08-06 12:20:00,99.67,99.78,99.67,99.74,6582.0,84.8102,84.9038,84.8102,84.8698,6582.0
2018-08-06 12:25:00,99.76,99.78,99.73,99.76,2755.0,84.8868,84.9038,84.8613,84.8868,2755.0
2018-08-06 12:30:00,99.76,99.85,99.76,99.82,5583.0,84.8868,84.9634,84.8868,84.9378,5583.0
2018-08-06 12:35:00,99.81,99.81,99.76,99.79,4628.0,84.9293,84.9293,84.8868,84.9123,4628.0
2018-08-06 12:40:00,99.82,99.91,99.82,99.85,4798.0,84.9378,85.0144,84.9378,84.9634,4798.0
2018-08-06 12:45:00,99.88,99.91,99.84,99.86,3320.0,84.9889,85.0144,84.9549,84.9719,3320.0
2018-08-06 12:50:00,99.88,99.9,99.79,99.8,4245.0,84.9889,85.0059,84.9123,84.9208,4245.0
2018-08-06 12:55:00,99.79,99.84,99.78,99.84,3081.0,84.9123,84.9549,84.9038,84.9549,3081.0
2018-08-06 13:00:00,99.82,99.83,99.79,99.8,3333.0,84.9378,84.9464,84.9123,84.9208,3333.0
2018-08-06 13:05:00,99.8,99.92,99.8,99.89,7313.0,84.9208,85.0229,84.9208,84.9974,7313.0
2018-08-06 13:10:00,99.9,99.91,99.84,99.91,4601.0,85.0059,85.0144,84.9549,85.0144,4601.0
2018-08-06 13:15:00,99.89,99.94,99.85,99.88,5977.0,84.9974,85.04,84.9634,84.9889,5977.0
2018-08-06 13:20:00,99.89,99.91,99.83,99.85,3102.0,84.9974,85.0144,84.9464,84.9634,3102.0
2018-08-06 13:25:00,99.84,99.9,99.8,99.86,5912.0,84.9549,85.0059,84.9208,84.9719,5912.0
2018-08-06 13:30:00,99.85,99.86,99.81,99.86,4347.0,84.9634,84.9719,84.9293,84.9719,4347.0
2018-08-06 13:35:00,99.87,99.87,99.84,99.85,3637.0,84.9804,84.9804,84.9549,84.9634,3637.0
2018-08-06 13:40:00,99.83,99.84,99.76,99.77,7396.0,84.9464,84.9549,84.8868,84.8953,7396.0
2018-08-06 13:45:00,99.77,99.8,99.73,99.74,15547.0,84.8953,84.9208,84.8613,84.8698,15547.0
2018-08-06 13:50:00,99.74,100.0,99.73,100.0,12221.0,84.8698,85.091,84.8613,85.091,12221.0
2018-08-06 13:55:00,100.03,100.08,99.98,100.08,10026.0,85.1165,85.1591,85.074,85.1591,10026.0
2018-08-06 14:00:00,100.06,100.1,100.04,100.1,12783.0,85.1421,85.1761,85.125,85.1761,12783.0
2018-08-06 14:05:00,100.09,100.13,100.06,100.07,6577.0,85.1676,85.2016,85.1421,85.1506,6577.0
2018-08-06 14:10:00,100.09,100.09,100.02,100.04,7565.0,85.1676,85.1676,85.108,85.125,7565.0
2018-08-06 14:15:00,100.05,100.1,100.03,100.08,8583.0,85.1336,85.1761,85.1165,85.1591,8583.0
2018-08-06 14:20:00,100.09,100.23,100.09,100.22,11888.0,85.1676,85.2867,85.1676,85.2782,11888.0
2018-08-06 14:25:00,100.22,100.23,99.99,100.06,17524.0,85.2782,85.2867,85.0825,85.1421,17524.0
2018-08-06 14:30:00,100.04,100.08,100.04,100.06,6266.0,85.125,85.1591,85.125,85.1421,6266.0
2018-08-06 14:35:00,100.06,100.09,100.01,100.09,5815.0,85.1421,85.1676,85.0995,85.1676,5815.0
2018-08-06 14:40:00,100.08,100.08,100.03,100.08,4687.0,85.1591,85.1591,85.1165,85.1591,4687.0
2018-08-06 14:45:00,100.09,100.12,100.04,100.1,5392.0,85.1676,85.1931,85.125,85.1761,5392.0
2018-08-06 14:50:00,100.12,100.19,100.12,100.15,6206.0,85.1931,85.2527,85.1931,85.2186,6206.0
2018-08-06 14:55:00,100.14,100.15,100.11,100.13,7633.0,85.2101,85.2186,85.1846,85.2016,7633.0
2018-08-06 15:00:00,100.14,100.14,100.01,100.02,6370.0,85.2101,85.2101,85.0995,85.108,6370.0
2018-08-06 15:05:00,100.03,100.09,100.01,100.08,8245.0,85.1165,85.1676,85.0995,85.1591,8245.0
2018-08-06 15:10:00,100.09,100.11,100.06,100.11,13952.0,85.1676,85.1846,85.1421,85.1846,13952.0
2018-08-06 15:15:00,100.1,100.12,100.08,100.12,33808.0,85.1761,85.1931,85.1591,85.1931,33808.0
2018-08-06 15:20:00,100.13,100.27,100.11,100.23,17430.0,85.2016,85.3208,85.1846,85.2867,17430.0
2018-08-06 15:25:00,100.23,100.24,100.19,100.22,9343.0,85.2867,85.2952,85.2527,85.2782,9343.0
2018-08-06 15:30:00,100.22,100.24,100.13,100.13,22994.0,85.2782,85.2952,85.2016,85.2016,22994.0
2018-08-06 15:35:00,100.14,100.19,100.13,100.18,16227.0,85.2101,85.2527,85.2016,85.2442,16227.0
2018-08-06 15:40:00,100.18,100.22,100.16,100.17,30067.0,85.2442,85.2782,85.2272,85.2357,30067.0
2018-08-06 15:45:00,100.17,100.18,100.04,100.04,25974.0,85.2357,85.2442,85.125,85.125,25974.0
2018-08-06 15:50:00,100.04,100.06,99.96,100.03,30797.0,85.125,85.1421,85.057,85.1165,30797.0
2018-08-06 15:55:00,100.03,100.11,100.02,100.08,75179.0,85.1165,85.1846,85.108,85.1591,75179.0
2018-08-07 09:30:00,100.1,100.11,99.14,99.14,11269.0,85.1761,85.1846,84.3592,84.3592,11269.0
2018-08-07 09:35:00,99.3,99.63,99.19,99.43,18955.0,84.4954,84.7762,84.4018,84.606,18955.0
2018-08-07 09:40:00,99.48,99.48,98.89,98.91,31763.0,84.6485,84.6485,84.1465,84.1635,31763.0
2018-08-07 09:45:00,98.86,99.11,98.8,98.82,28799.0,84.121,84.3337,84.0699,84.0869,28799.0
2018-08-07 09:50:00,98.83,98.83,98.5,98.55,35129.0,84.0954,84.0954,83.8146,83.8572,35129.0
2018-08-07 09:55:00,98.54,98.56,98.38,98.49,14622.0,83.8487,83.8657,83.7125,83.8061,14622.0
2018-08-07 10:00:00,98.48,98.75,98.48,98.65,17360.0,83.7976,84.0274,83.7976,83.9423,17360.0
2018-08-07 10:05:00,98.6,98.72,98.53,98.55,21626.0,83.8997,84.0018,83.8402,83.8572,21626.0
2018-08-07 10:10:00,98.55,98.63,98.49,98.49,22017.0,83.8572,83.9253,83.8061,83.8061,22017.0
2018-08-07 10:15:00,98.46,98.49,98.2,98.25,16460.0,83.7806,83.8061,83.5594,83.6019,16460.0
2018-08-07 10:20:00,98.23,98.41,98.07,98.08,60155.0,83.5849,83.7381,83.4488,83.4573,60155.0
2018-08-07 10:25:00,98.07,98.13,98.02,98.1,8022.0,83.4488,83.4998,83.4062,83.4743,8022.0
2018-08-07 10:30:00,98.09,98.2,98.04,98.09,10816.0,83.4658,83.5594,83.4232,83.4658,10816.0
2018-08-07 10:35:00,98.11,98.28,98.11,98.26,8956.0,83.4828,83.6274,83.4828,83.6104,8956.0
2018-08-07 10:40:00,98.24,98.27,98.16,98.17,7601.0,83.5934,83.6189,83.5253,83.5338,7601.0
2018-08-07 10:45:00,98.17,98.39,98.17,98.36,8550.0,83.5338,83.721,83.5338,83.6955,8550.0
2018-08-07 10:50:00,98.37,98.41,98.3,98.39,7305.0,83.704,83.7381,83.6445,83.721,7305.0
2018-08-07 10:55:00,98.37,98.5,98.3,98.48,8133.0,83.704,83.8146,83.6445,83.7976,8133.0
2018-08-07 11:00:00,98.51,98.61,98.42,98.56,10819.0,83.8232,83.9082,83.7466,83.8657,10819.0
2018-08-07 11:05:00,98.58,98.62,98.52,98.6,10512.0,83.8827,83.9168,83.8317,83.8997,10512.0
2018-08-07 11:10:00,98.63,98.79,98.61,98.79,12117.0,83.9253,84.0614,83.9082,84.0614,12117.0
2018-08-07 11:15:00,98.79,98.82,98.68,98.73,14498.0,84.0614,84.0869,83.9678,84.0104,14498.0
2018-08-07 11:20:00,98.76,98.78,98.69,98.72,7200.0,84.0359,84.0529,83.9763,84.0018,7200.0
2018-08-07 11:25:00,98.76,98.91,98.76,98.9,9331.0,84.0359,84.1635,84.0359,84.155,9331.0
2018-08-07 11:30:00,98.9,98.93,98.7,98.75,6100.0,84.155,84.1805,83.9848,84.0274,6100.0
2018-08-07 11:35:00,98.75,98.82,98.7,98.7,6615.0,84.0274,84.0869,83.9848,83.9848,6615.0
2018-08-07 11:40:00,98.7,98.7,98.4,98.47,7993.0,83.9848,83.9848,83.7296,83.7891,7993.0
2018-08-07 11:45:00,98.47,98.47,98.31,98.31,5000.0,83.7891,83.7891,83.653,83.653,5000.0
2018-08-07 11:50:00,98.3,98.49,98.3,98.46,9494.0,83.6445,83.8061,83.6445,83.7806,9494.0
2018-08-07 11:55:00,98.43,98.59,98.43,98.56,5170.0,83.7551,83.8912,83.7551,83.8657,5170.0
2018-08-07 12:00:00,98.55,98.59,98.48,98.56,9054.0,83.8572,83.8912,83.7976,83.8657,9054.0
2018-08-07 12:05:00,98.57,98.6,98.54,98.58,5500.0,83.8742,83.8997,83.8487,83.8827,5500.0
2018-08-07 12:10:00,98.56,98.63,98.53,98.57,5682.0,83.8657,83.9253,83.8402,83.8742,5682.0
2018-08-07 12:15:00,98.54,98.62,98.54,98.58,5455.0,83.8487,83.9168,83.8487,83.8827,5455.0
2018-08-07 12:20:00,98.6,98.62,98.55,98.61,2602.0,83.8997,83.9168,83.8572,83.9082,2602.0
2018-08-07 12:25:00,98.62,98.72,98.6,98.61,6356.0,83.9168,84.0018,83.8997,83.9082,6356.0
2018-08-07 12:30:00,98.62,98.62,98.6,98.6,1199.0,83.9168,83.9168,83.8997,83.8997,1199.0
2018-08-07 12:35:00,98.6,98.6,98.51,98.55,7301.0,83.8997,83.8997,83.8232,83.8572,7301.0
2018-08-07 12:40:00,98.55,98.55,98.48,98.48,2510.0,83.8572,83.8572,83.7976,83.7976,2510.0
2018-08-07 12:45:00,98.48,98.5,98.45,98.48,7109.0,83.7976,83.8146,83.7721,83.7976,7109.0
2018-08-07 12:50:00,98.47,98.51,98.47,98.5,7351.0,83.7891,83.8232,83.7891,83.8146,7351.0
2018-08-07 12:55:00,98.5,98.55,98.48,98.55,6049.0,83.8146,83.8572,83.7976,83.8572,6049.0
2018-08-07 13:00:00,98.55,98.58,98.54,98.58,4509.0,83.8572,83.8827,83.8487,83.8827,4509.0
2018-08-07 13:05:00,98.57,98.66,98.57,98.66,2132.0,83.8742,83.9508,83.8742,83.9508,2132.0
2018-08-07 13:10:00,98.64,98.71,98.62,98.64,6505.0,83.9338,83.9933,83.9168,83.9338,6505.0
2018-08-07 13:15:00,98.64,98.64,98.56,98.57,3603.0,83.9338,83.9338,83.8657,83.8742,3603.0
2018-08-07 13:20:00,98.58,98.58,98.53,98.53,4382.0,83.8827,83.8827,83.8402,83.8402,4382.0
2018-08-07 13:25:00,98.54,98.59,98.51,98.51,13344.0,83.8487,83.8912,83.8232,83.8232,13344.0
2018-08-07 13:30:00,98.51,98.54,98.46,98.46,5892.0,83.8232,83.8487,83.7806,83.7806,5892.0
2018-08-07 13:35:00,98.48,98.48,98.38,98.41,19983.0,83.7976,83.7976,83.7125,83.7381,19983.0
2018-08-07 13:40:00,98.39,98.43,98.39,98.42,12189.0,83.721,83.7551,83.721,83.7466,12189.0
2018-08-07 13:45:00,98.41,98.56,98.41,98.53,27903.0,83.7381,83.8657,83.7381,83.8402,27903.0
2018-08-07 13:50:00,98.53,98.69,98.53,98.65,21695.0,83.8402,83.9763,83.8402,83.9423,21695.0
2018-08-07 13:55:00,98.66,98.68,98.58,98.58,12253.0,83.9508,83.9678,83.8827,83.8827,12253.0
2018-08-07 14:00:00,98.6,98.69,98.55,98.68,9503.0,83.8997,83.9763,83.8572,83.9678,9503.0
2018-08-07 14:05:00,98.67,98.71,98.62,98.67,7706.0,83.9593,83.9933,83.9168,83.9593,7706.0
2018-08-07 14:10:00,98.69,98.9,98.66,98.9,12682.0,83.9763,84.155,83.9508,84.155,12682.0
2018-08-07 14:15:00,98.9,98.99,98.87,98.98,6929.0,84.155,84.2316,84.1295,84.2231,6929.0
2018-08-07 14:20:00,98.99,98.99,98.93,98.95,12308.0,84.2316,84.2316,84.1805,84.1976,12308.0
2018-08-07 14:25:00,98.96,98.96,98.9,98.96,5344.0,84.2061,84.2061,84.155,84.2061,5344.0
2018-08-07 14:30:00,98.96,98.96,98.8,98.8,8097.0,84.2061,84.2061,84.0699,84.0699,8097.0
2018-08-07 14:35:00,98.82,98.83,98.75,98.81,6157.0,84.0869,84.0954,84.0274,84.0784,6157.0
2018-08-07 14:40:00,98.79,98.79,98.72,98.78,6140.0,84.0614,84.0614,84.0018,84.0529,6140.0
2018-08-07 14:45:00,98.78,98.82,98.76,98.78,12155.0,84.0529,84.0869,84.0359,84.0529,12155.0
2018-08-07 14:50:00,98.77,98.78,98.75,98.76,4545.0,84.0444,84.0529,84.0274,84.0359,4545.0
2018-08-07 14:55:00,98.77,98.77,98.71,98.72,6089.0,84.0444,84.0444,83.9933,84.0018,6089.0
2018-08-07 15:00:00,98.72,98.75,98.68,98.7,9709.0,84.0018,84.0274,83.9678,83.9848,9709.0
2018-08-07 15:05:00,98.72,98.72,98.67,98.7,3571.0,84.0018,84.0018,83.9593,83.9848,3571.0
2018-08-07 15:10:00,98.7,98.71,98.63,98.68,7856.0,83.9848,83.9933,83.9253,83.9678,7856.0
2018-08-07 15:15:00,98.68,98.7,98.65,98.65,2500.0,83.9678,83.9848,83.9423,83.9423,2500.0
2018-08-07 15:20:00,98.66,98.68,98.64,98.64,9501.0,83.9508,83.9678,83.9338,83.9338,9501.0
2018-08-07 15:25:00,98.65,98.78,98.64,98.77,15023.0,83.9423,84.0529,83.9338,84.0444,15023.0
2018-08-07 15:30:00,98.76,98.76,98.55,98.58,26834.0,84.0359,84.0359,83.8572,83.8827,26834.0
2018-08-07 15:35:00,98.57,98.57,98.4,98.41,17388.0,83.8742,83.8742,83.7296,83.7381,17388.0
2018-08-07 15:40:00,98.42,98.49,98.36,98.4,34917.0,83.7466,83.8061,83.6955,83.7296,34917.0
2018-08-07 15:45:00,98.4,98.4,98.32,98.4,25341.0,83.7296,83.7296,83.6615,83.7296,25341.0
2018-08-07 15:50:00,98.4,98.41,98.36,98.39,49610.0,83.7296,83.7381,83.6955,83.721,49610.0
2018-08-07 15:55:00,98.38,98.62,98.38,98.58,70053.0,83.7125,83.9168,83.7125,83.8827,70053.0
2018-08-08 09:30:00,98.52,98.67,98.18,98.28,12219.0,83.8317,83.9593,83.5424,83.6274,12219.0
2018-08-08 09:35:00,98.3,98.32,98.1,98.21,6714.0,83.6445,83.6615,83.4743,83.5679,6714.0
2018-08-08 09:40:00,98.26,98.43,98.24,98.43,1800.0,83.6104,83.7551,83.5934,83.7551,1800.0
2018-08-08 09:45:00,98.42,98.5,98.26,98.31,5058.0,83.7466,83.8146,83.6104,83.653,5058.0
2018-08-08 09:50:00,98.3,98.48,98.21,98.21,4776.0,83.6445,83.7976,83.5679,83.5679,4776.0
2018-08-08 09:55:00,98.28,98.46,98.21,98.26,4736.0,83.6274,83.7806,83.5679,83.6104,4736.0
2018-08-08 10:00:00,98.12,98.18,97.73,97.76,23653.0,83.4913,83.5424,83.1594,83.185,23653.0
2018-08-08 10:05:00,97.68,97.68,97.49,97.63,8072.0,83.1169,83.1169,82.9552,83.0744,8072.0
2018-08-08 10:10:00,97.67,97.73,97.55,97.58,10922.0,83.1084,83.1594,83.0063,83.0318,10922.0
2018-08-08 10:15:00,97.56,97.87,97.56,97.83,5113.0,83.0148,83.2786,83.0148,83.2445,5113.0
2018-08-08 10:20:00,97.85,97.86,97.74,97.81,3616.0,83.2616,83.2701,83.168,83.2275,3616.0
2018-08-08 10:25:00,97.83,97.84,97.74,97.74,2100.0,83.2445,83.253,83.168,83.168,2100.0
2018-08-08 10:30:00,97.73,97.85,97.62,97.85,8440.0,83.1594,83.2616,83.0658,83.2616,8440.0
2018-08-08 10:35:00,97.87,97.96,97.84,97.84,3551.0,83.2786,83.3552,83.253,83.253,3551.0
2018-08-08 10:40:00,97.79,97.82,97.74,97.76,2400.0,83.2105,83.236,83.168,83.185,2400.0
2018-08-08 10:45:00,97.72,97.74,97.59,97.71,12997.0,83.1509,83.168,83.0403,83.1424,12997.0
2018-08-08 10:50:00,97.7,97.83,97.7,97.8,4057.0,83.1339,83.2445,83.1339,83.219,4057.0
2018-08-08 10:55:00,97.83,97.89,97.77,97.82,5665.0,83.2445,83.2956,83.1935,83.236,5665.0
2018-08-08 11:00:00,97.84,97.97,97.84,97.92,2634.0,83.253,83.3637,83.253,83.3211,2634.0
2018-08-08 11:05:00,97.92,97.96,97.89,97.89,2103.0,83.3211,83.3552,83.2956,83.2956,2103.0
2018-08-08 11:10:00,97.88,97.89,97.81,97.84,4116.0,83.2871,83.2956,83.2275,83.253,4116.0
2018-08-08 11:15:00,97.85,98.01,97.85,97.96,6000.0,83.2616,83.3977,83.2616,83.3552,6000.0
2018-08-08 11:20:00,97.94,98.2,97.94,98.14,6161.0,83.3381,83.5594,83.3381,83.5083,6161.0
2018-08-08 11:25:00,98.17,98.28,98.04,98.14,5419.0,83.5338,83.6274,83.4232,83.5083,5419.0
2018-08-08 11:30:00,98.16,98.31,98.13,98.26,3949.0,83.5253,83.653,83.4998,83.6104,3949.0
2018-08-08 11:35:00,98.23,98.3,98.22,98.3,700.0,83.5849,83.6445,83.5764,83.6445,700.0
2018-08-08 11:40:00,98.29,98.36,98.23,98.36,2800.0,83.636,83.6955,83.5849,83.6955,2800.0
2018-08-08 11:45:00,98.3,98.36,98.24,98.24,2200.0,83.6445,83.6955,83.5934,83.5934,2200.0
2018-08-08 11:50:00,98.22,98.26,98.22,98.23,2200.0,83.5764,83.6104,83.5764,83.5849,2200.0
2018-08-08 11:55:00,98.2,98.27,98.18,98.25,4672.0,83.5594,83.6189,83.5424,83.6019,4672.0
2018-08-08 12:00:00,98.25,98.34,98.22,98.34,8450.0,83.6019,83.6785,83.5764,83.6785,8450.0
2018-08-08 12:05:00,98.33,98.36,98.18,98.18,14069.0,83.67,83.6955,83.5424,83.5424,14069.0
2018-08-08 12:10:00,98.2,98.2,98.1,98.11,3855.0,83.5594,83.5594,83.4743,83.4828,3855.0
2018-08-08 12:15:00,98.09,98.16,98.08,98.1,3100.0,83.4658,83.5253,83.4573,83.4743,3100.0
2018-08-08 12:20:00,98.11,98.14,98.05,98.11,2417.0,83.4828,83.5083,83.4317,83.4828,2417.0
2018-08-08 12:25:00,98.14,98.17,98.05,98.1,4415.0,83.5083,83.5338,83.4317,83.4743,4415.0
2018-08-08 12:30:00,98.07,98.13,98.07,98.1,6040.0,83.4488,83.4998,83.4488,83.4743,6040.0
2018-08-08 12:35:00,98.14,98.14,98.04,98.09,3500.0,83.5083,83.5083,83.4232,83.4658,3500.0
2018-08-08 12:40:00,98.12,98.19,98.1,98.17,3244.0,83.4913,83.5509,83.4743,83.5338,3244.0
2018-08-08 12:45:00,98.17,98.23,98.16,98.19,2760.0,83.5338,83.5849,83.5253,83.5509,2760.0
2018-08-08 12:50:00,98.17,98.17,98.08,98.1,4010.0,83.5338,83.5338,83.4573,83.4743,4010.0
2018-08-08 12:55:00,98.1,98.17,98.07,98.1,2700.0,83.4743,83.5338,83.4488,83.4743,2700.0
2018-08-08 13:00:00,98.12,98.13,98.08,98.09,1200.0,83.4913,83.4998,83.4573,83.4658,1200.0
2018-08-08 13:05:00,98.07,98.09,97.98,98.0,7000.0,83.4488,83.4658,83.3722,83.3892,7000.0
2018-08-08 13:10:00,97.99,97.99,97.91,97.93,2909.0,83.3807,83.3807,83.3126,83.3296,2909.0
2018-08-08 13:15:00,97.93,97.93,97.83,97.84,3300.0,83.3296,83.3296,83.2445,83.253,3300.0
2018-08-08 13:20:00,97.84,97.89,97.83,97.88,5111.0,83.253,83.2956,83.2445,83.2871,5111.0
2018-08-08 13:25:00,97.88,97.91,97.85,97.9,2110.0,83.2871,83.3126,83.2616,83.3041,2110.0
2018-08-08 13:30:00,97.9,97.9,97.85,97.88,2600.0,83.3041,83.3041,83.2616,83.2871,2600.0
2018-08-08 13:35:00,97.9,97.93,97.87,97.9,3993.0,83.3041,83.3296,83.2786,83.3041,3993.0
2018-08-08 13:40:00,97.88,97.89,97.85,97.87,4557.0,83.2871,83.2956,83.2616,83.2786,4557.0
2018-08-08 13:45:00,97.9,97.92,97.87,97.89,2407.0,83.3041,83.3211,83.2786,83.2956,2407.0
2018-08-08 13:50:00,97.88,97.89,97.85,97.89,2700.0,83.2871,83.2956,83.2616,83.2956,2700.0
2018-08-08 13:55:00,97.87,97.99,97.87,97.94,5540.0,83.2786,83.3807,83.2786,83.3381,5540.0
2018-08-08 14:00:00,97.93,98.04,97.92,98.02,2600.0,83.3296,83.4232,83.3211,83.4062,2600.0
2018-08-08 14:05:00,98.03,98.04,98.0,98.01,1900.0,83.4147,83.4232,83.3892,83.3977,1900.0
2018-08-08 14:10:00,98.0,98.02,97.92,97.93,2104.0,83.3892,83.4062,83.3211,83.3296,2104.0
2018-08-08 14:15:00,97.93,97.94,97.86,97.9,4264.0,83.3296,83.3381,83.2701,83.3041,4264.0
2018-08-08 14:20:00,97.9,97.94,97.89,97.89,3315.0,83.3041,83.3381,83.2956,83.2956,3315.0
2018-08-08 14:25:00,97.89,97.91,97.88,97.9,4400.0,83.2956,83.3126,83.2871,83.3041,4400.0
2018-08-08 14:30:00,97.91,98.05,97.9,98.0,5500.0,83.3126,83.4317,83.3041,83.3892,5500.0
2018-08-08 14:35:00,98.0,98.0,97.89,97.92,4100.0,83.3892,83.3892,83.2956,83.3211,4100.0
2018-08-08 14:40:00,97.94,97.94,97.85,97.89,4718.0,83.3381,83.3381,83.2616,83.2956,4718.0
2018-08-08 14:45:00,97.89,97.92,97.82,97.84,6661.0,83.2956,83.3211,83.236,83.253,6661.0
2018-08-08 14:50:00,97.84,97.91,97.81,97.82,8659.0,83.253,83.3126,83.2275,83.236,8659.0
2018-08-08 14:55:00,97.83,97.83,97.7,97.74,6795.0,83.2445,83.2445,83.1339,83.168,6795.0
2018-08-08 15:00:00,97.77,97.8,97.7,97.71,3965.0,83.1935,83.219,83.1339,83.1424,3965.0
2018-08-08 15:05:00,97.7,97.71,97.62,97.63,3952.0,83.1339,83.1424,83.0658,83.0744,3952.0
2018-08-08 15:10:00,97.63,97.67,97.62,97.65,5630.0,83.0744,83.1084,83.0658,83.0914,5630.0
2018-08-08 15:15:00,97.66,97.66,97.6,97.6,4985.0,83.0999,83.0999,83.0488,83.0488,4985.0
2018-08-08 15:20:00,97.61,97.64,97.54,97.55,4765.0,83.0573,83.0829,82.9978,83.0063,4765.0
2018-08-08 15:25:00,97.56,97.57,97.5,97.54,14128.0,83.0148,83.0233,82.9637,82.9978,14128.0
2018-08-08 15:30:00,97.55,97.65,97.51,97.63,17902.0,83.0063,83.0914,82.9722,83.0744,17902.0
2018-08-08 15:35:00,97.62,97.74,97.61,97.73,11932.0,83.0658,83.168,83.0573,83.1594,11932.0
2018-08-08 15:40:00,97.71,97.75,97.65,97.69,14357.0,83.1424,83.1765,83.0914,83.1254,14357.0
2018-08-08 15:45:00,97.7,97.7,97.64,97.65,19012.0,83.1339,83.1339,83.0829,83.0914,19012.0
2018-08-08 15:50:00,97.65,97.68,97.64,97.68,21622.0,83.0914,83.1169,83.0829,83.1169,21622.0
2018-08-08 15:55:00,97.67,97.73,97.66,97.69,70378.0,83.1084,83.1594,83.0999,83.1254,70378.0
2018-08-09 09:30:00,97.79,97.89,97.72,97.89,7934.0,83.2105,83.2956,83.1509,83.2956,7934.0
2018-08-09 09:35:00,97.98,98.03,97.75,97.8,3586.0,83.3722,83.4147,83.1765,83.219,3586.0
2018-08-09 09:40:00,97.7,97.76,97.58,97.66,2550.0,83.1339,83.185,83.0318,83.0999,2550.0
2018-08-09 09:45:00,97.58,97.7,97.53,97.67,5200.0,83.0318,83.1339,82.9893,83.1084,5200.0
2018-08-09 09:50:00,97.7,97.76,97.38,97.38,7865.0,83.1339,83.185,82.8616,82.8616,7865.0
2018-08-09 09:55:00,97.35,97.4,97.3,97.38,2464.0,82.8361,82.8786,82.7936,82.8616,2464.0
2018-08-09 10:00:00,97.37,97.4,97.3,97.4,1325.0,82.8531,82.8786,82.7936,82.8786,1325.0
2018-08-09 10:05:00,97.38,97.41,97.31,97.31,1500.0,82.8616,82.8872,82.8021,82.8021,1500.0
2018-08-09 10:10:00,97.29,97.4,97.29,97.4,5135.0,82.785,82.8786,82.785,82.8786,5135.0
2018-08-09 10:15:00,97.39,97.47,97.36,97.47,3100.0,82.8701,82.9382,82.8446,82.9382,3100.0
2018-08-09 10:20:00,97.41,97.44,97.33,97.33,2900.0,82.8872,82.9127,82.8191,82.8191,2900.0
2018-08-09 10:25:00,97.34,97.34,97.19,97.31,11150.0,82.8276,82.8276,82.7,82.8021,11150.0
2018-08-09 10:30:00,97.31,97.4,97.31,97.4,1786.0,82.8021,82.8786,82.8021,82.8786,1786.0
2018-08-09 10:35:00,97.37,97.38,97.12,97.21,16975.0,82.8531,82.8616,82.6404,82.717,16975.0
2018-08-09 10:40:00,97.2,97.35,97.14,97.35,2600.0,82.7085,82.8361,82.6574,82.8361,2600.0
2018-08-09 10:45:00,97.35,97.47,97.35,97.46,3000.0,82.8361,82.9382,82.8361,82.9297,3000.0
2018-08-09 10:50:00,97.42,97.47,97.31,97.31,2600.0,82.8957,82.9382,82.8021,82.8021,2600.0
2018-08-09 10:55:00,97.34,97.38,97.24,97.24,4700.0,82.8276,82.8616,82.7425,82.7425,4700.0
2018-08-09 11:00:00,97.27,97.27,97.19,97.24,8010.0,82.768,82.768,82.7,82.7425,8010.0
2018-08-09 11:05:00,97.24,97.41,97.24,97.41,3876.0,82.7425,82.8872,82.7425,82.8872,3876.0
2018-08-09 11:10:00,97.38,97.38,97.3,97.34,3148.0,82.8616,82.8616,82.7936,82.8276,3148.0
2018-08-09 11:15:00,97.35,97.46,97.35,97.36,3900.0,82.8361,82.9297,82.8361,82.8446,3900.0
2018-08-09 11:20:00,97.38,97.39,97.33,97.39,3656.0,82.8616,82.8701,82.8191,82.8701,3656.0
2018-08-09 11:25:00,97.4,97.42,97.33,97.33,2200.0,82.8786,82.8957,82.8191,82.8191,2200.0
2018-08-09 11:30:00,97.3,97.34,97.27,97.28,4812.0,82.7936,82.8276,82.768,82.7765,4812.0
2018-08-09 11:35:00,97.23,97.25,97.11,97.15,12760.0,82.734,82.751,82.6319,82.6659,12760.0
2018-08-09 11:40:00,97.14,97.17,97.14,97.15,1800.0,82.6574,82.6829,82.6574,82.6659,1800.0
2018-08-09 11:45:00,97.13,97.31,97.12,97.31,4750.0,82.6489,82.8021,82.6404,82.8021,4750.0
2018-08-09 11:50:00,97.36,97.43,97.33,97.35,3642.0,82.8446,82.9042,82.8191,82.8361,3642.0
2018-08-09 11:55:00,97.34,97.34,97.21,97.28,4994.0,82.8276,82.8276,82.717,82.7765,4994.0
2018-08-09 12:00:00,97.28,97.39,97.28,97.34,2000.0,82.7765,82.8701,82.7765,82.8276,2000.0
2018-08-09 12:05:00,97.34,97.34,97.24,97.24,3300.0,82.8276,82.8276,82.7425,82.7425,3300.0
2018-08-09 12:10:00,97.19,97.22,97.17,97.17,1626.0,82.7,82.7255,82.6829,82.6829,1626.0
2018-08-09 12:15:00,97.2,97.2,97.15,97.16,2725.0,82.7085,82.7085,82.6659,82.6744,2725.0
2018-08-09 12:20:00,97.17,97.21,97.11,97.11,6503.0,82.6829,82.717,82.6319,82.6319,6503.0
2018-08-09 12:25:00,97.12,97.26,97.1,97.26,4400.0,82.6404,82.7595,82.6234,82.7595,4400.0
2018-08-09 12:30:00,97.27,97.33,97.23,97.23,2010.0,82.768,82.8191,82.734,82.734,2010.0
2018-08-09 12:35:00,97.26,97.26,97.22,97.24,1400.0,82.7595,82.7595,82.7255,82.7425,1400.0
2018-08-09 12:40:00,97.28,97.29,97.25,97.29,2479.0,82.7765,82.785,82.751,82.785,2479.0
2018-08-09 12:45:00,97.29,97.39,97.29,97.39,1890.0,82.785,82.8701,82.785,82.8701,1890.0
2018-08-09 12:50:00,97.38,97.57,97.35,97.36,9488.0,82.8616,83.0233,82.8361,82.8446,9488.0
2018-08-09 12:55:00,97.38,97.45,97.38,97.39,1620.0,82.8616,82.9212,82.8616,82.8701,1620.0
2018-08-09 13:00:00,97.38,97.43,97.38,97.41,1000.0,82.8616,82.9042,82.8616,82.8872,1000.0
2018-08-09 13:05:00,97.39,97.39,97.3,97.32,4336.0,82.8701,82.8701,82.7936,82.8106,4336.0
2018-08-09 13:10:00,97.31,97.31,97.2,97.24,2124.0,82.8021,82.8021,82.7085,82.7425,2124.0
2018-08-09 13:15:00,97.24,97.24,97.2,97.24,1100.0,82.7425,82.7425,82.7085,82.7425,1100.0
2018-08-09 13:20:00,97.26,97.29,97.24,97.29,839.0,82.7595,82.785,82.7425,82.785,839.0
2018-08-09 13:25:00,97.27,97.27,97.25,97.25,1207.0,82.768,82.768,82.751,82.751,1207.0
2018-08-09 13:30:00,97.24,97.24,97.2,97.2,820.0,82.7425,82.7425,82.7085,82.7085,820.0
2018-08-09 13:35:00,97.19,97.19,97.17,97.19,1700.0,82.7,82.7,82.6829,82.7,1700.0
2018-08-09 13:40:00,97.18,97.21,97.17,97.2,2000.0,82.6914,82.717,82.6829,82.7085,2000.0
2018-08-09 13:45:00,97.19,97.2,97.18,97.18,1100.0,82.7,82.7085,82.6914,82.6914,1100.0
2018-08-09 13:50:00,97.17,97.21,97.06,97.12,9821.0,82.6829,82.717,82.5893,82.6404,9821.0
2018-08-09 13:55:00,97.14,97.14,97.06,97.08,2646.0,82.6574,82.6574,82.5893,82.6064,2646.0
2018-08-09 14:00:00,97.08,97.08,97.01,97.01,2703.0,82.6064,82.6064,82.5468,82.5468,2703.0
2018-08-09 14:05:00,97.01,97.02,96.92,96.97,6725.0,82.5468,82.5553,82.4702,82.5128,6725.0
2018-08-09 14:10:00,96.97,97.09,96.97,97.09,1781.0,82.5128,82.6149,82.5128,82.6149,1781.0
2018-08-09 14:15:00,97.14,97.23,97.13,97.22,1200.0,82.6574,82.734,82.6489,82.7255,1200.0
2018-08-09 14:20:00,97.2,97.2,97.1,97.11,2756.0,82.7085,82.7085,82.6234,82.6319,2756.0
2018-08-09 14:25:00,97.09,97.33,97.08,97.33,12675.0,82.6149,82.8191,82.6064,82.8191,12675.0
2018-08-09 14:30:00,97.32,97.4,97.3,97.37,7511.0,82.8106,82.8786,82.7936,82.8531,7511.0
2018-08-09 14:35:00,97.34,97.39,97.3,97.33,3137.0,82.8276,82.8701,82.7936,82.8191,3137.0
2018-08-09 14:40:00,97.37,97.37,97.24,97.28,3345.0,82.8531,82.8531,82.7425,82.7765,3345.0
2018-08-09 14:45:00,97.26,97.27,97.2,97.24,1520.0,82.7595,82.768,82.7085,82.7425,1520.0
2018-08-09 14:50:00,97.23,97.34,97.22,97.3,3183.0,82.734,82.8276,82.7255,82.7936,3183.0
2018-08-09 14:55:00,97.26,97.28,97.2,97.24,2800.0,82.7595,82.7765,82.7085,82.7425,2800.0
2018-08-09 15:00:00,97.24,97.25,97.22,97.23,2903.0,82.7425,82.751,82.7255,82.734,2903.0
2018-08-09 15:05:00,97.23,97.31,97.23,97.28,5118.0,82.734,82.8021,82.734,82.7765,5118.0
2018-08-09 15:10:00,97.29,97.32,97.28,97.31,1900.0,82.785,82.8106,82.7765,82.8021,1900.0
2018-08-09 15:15:00,97.3,97.4,97.3,97.39,3903.0,82.7936,82.8786,82.7936,82.8701,3903.0
2018-08-09 15:20:00,97.39,97.4,97.29,97.29,3996.0,82.8701,82.8786,82.785,82.785,3996.0
2018-08-09 15:25:00,97.29,97.34,97.29,97.33,5103.0,82.785,82.8276,82.785,82.8191,5103.0
2018-08-09 15:30:00,97.33,97.35,97.31,97.32,7411.0,82.8191,82.8361,82.8021,82.8106,7411.0
2018-08-09 15:35:00,97.31,97.33,97.31,97.32,2700.0,82.8021,82.8191,82.8021,82.8106,2700.0
2018-08-09 15:40:00,97.31,97.32,97.21,97.31,11748.0,82.8021,82.8106,82.717,82.8021,11748.0
2018-08-09 15:45:00,97.31,97.31,97.27,97.31,18556.0,82.8021,82.8021,82.768,82.8021,18556.0
2018-08-09 15:50:00,97.32,97.35,97.3,97.31,14699.0,82.8106,82.8361,82.7936,82.8021,14699.0
2018-08-09 15:55:00,97.32,97.39,97.27,97.35,57126.0,82.8106,82.8701,82.768,82.8361,57126.0
2018-08-10 09:30:00,97.1,97.1,96.75,96.83,9384.0,82.6234,82.6234,82.3256,82.3936,9384.0
2018-08-10 09:35:00,96.87,97.02,96.86,97.02,2922.0,82.4277,82.5553,82.4192,82.5553,2922.0
2018-08-10 09:40:00,96.89,97.12,96.77,97.12,2500.0,82.4447,82.6404,82.3426,82.6404,2500.0
2018-08-10 09:45:00,97.11,97.2,96.98,97.15,5491.0,82.6319,82.7085,82.5213,82.6659,5491.0
2018-08-10 09:50:00,97.16,97.21,97.05,97.21,1763.0,82.6744,82.717,82.5808,82.717,1763.0
2018-08-10 09:55:00,97.29,97.36,97.16,97.28,1900.0,82.785,82.8446,82.6744,82.7765,1900.0
2018-08-10 10:00:00,97.3,97.37,97.24,97.37,2500.0,82.7936,82.8531,82.7425,82.8531,2500.0
2018-08-10 10:05:00,97.38,97.6,97.38,97.6,6576.0,82.8616,83.0488,82.8616,83.0488,6576.0
2018-08-10 10:10:00,97.54,97.62,97.34,97.34,11384.0,82.9978,83.0658,82.8276,82.8276,11384.0
2018-08-10 10:15:00,97.3,97.39,97.27,97.36,10108.0,82.7936,82.8701,82.768,82.8446,10108.0
2018-08-10 10:20:00,97.36,97.36,97.21,97.22,5474.0,82.8446,82.8446,82.717,82.7255,5474.0
2018-08-10 10:25:00,97.18,97.27,97.15,97.23,3700.0,82.6914,82.768,82.6659,82.734,3700.0
2018-08-10 10:30:00,97.19,97.19,97.01,97.01,5034.0,82.7,82.7,82.5468,82.5468,5034.0
2018-08-10 10:35:00,97.01,97.16,96.97,97.16,4232.0,82.5468,82.6744,82.5128,82.6744,4232.0
2018-08-10 10:40:00,97.1,97.23,97.05,97.2,7020.0,82.6234,82.734,82.5808,82.7085,7020.0
2018-08-10 10:45:00,97.2,97.23,97.17,97.21,13946.0,82.7085,82.734,82.6829,82.717,13946.0
2018-08-10 10:50:00,97.21,97.32,97.17,97.32,5211.0,82.717,82.8106,82.6829,82.8106,5211.0
2018-08-10 10:55:00,97.34,97.54,97.33,97.48,4234.0,82.8276,82.9978,82.8191,82.9467,4234.0
2018-08-10 11:00:00,97.48,97.65,97.43,97.6,7040.0,82.9467,83.0914,82.9042,83.0488,7040.0
2018-08-10 11:05:00,97.63,97.71,97.63,97.67,4245.0,83.0744,83.1424,83.0744,83.1084,4245.0
2018-08-10 11:10:00,97.67,97.8,97.67,97.74,4700.0,83.1084,83.219,83.1084,83.168,4700.0
2018-08-10 11:15:00,97.74,97.84,97.69,97.83,4741.0,83.168,83.253,83.1254,83.2445,4741.0
2018-08-10 11:20:00,97.83,97.94,97.8,97.82,5953.0,83.2445,83.3381,83.219,83.236,5953.0
2018-08-10 11:25:00,97.84,97.9,97.76,97.88,3148.0,83.253,83.3041,83.185,83.2871,3148.0
2018-08-10 11:30:00,97.94,97.96,97.88,97.96,2685.0,83.3381,83.3552,83.2871,83.3552,2685.0
2018-08-10 11:35:00,97.96,97.96,97.74,97.74,3500.0,83.3552,83.3552,83.168,83.168,3500.0
2018-08-10 11:40:00,97.7,97.72,97.61,97.64,4400.0,83.1339,83.1509,83.0573,83.0829,4400.0
2018-08-10 11:45:00,97.66,97.84,97.64,97.84,8357.0,83.0999,83.253,83.0829,83.253,8357.0
2018-08-10 11:50:00,97.84,97.94,97.83,97.83,5810.0,83.253,83.3381,83.2445,83.2445,5810.0
2018-08-10 11:55:00,97.87,97.93,97.85,97.85,10888.0,83.2786,83.3296,83.2616,83.2616,10888.0
2018-08-10 12:00:00,97.86,97.87,97.79,97.79,10620.0,83.2701,83.2786,83.2105,83.2105,10620.0
2018-08-10 12:05:00,97.78,97.9,97.78,97.9,10451.0,83.202,83.3041,83.202,83.3041,10451.0
2018-08-10 12:10:00,97.89,97.91,97.86,97.86,4300.0,83.2956,83.3126,83.2701,83.2701,4300.0
2018-08-10 12:15:00,97.89,97.92,97.83,97.83,6070.0,83.2956,83.3211,83.2445,83.2445,6070.0
2018-08-10 12:20:00,97.77,97.8,97.68,97.68,2700.0,83.1935,83.219,83.1169,83.1169,2700.0
2018-08-10 12:25:00,97.69,97.71,97.59,97.59,4850.0,83.1254,83.1424,83.0403,83.0403,4850.0
2018-08-10 12:30:00,97.59,97.63,97.56,97.57,2800.0,83.0403,83.0744,83.0148,83.0233,2800.0
2018-08-10 12:35:00,97.57,97.59,97.52,97.54,2216.0,83.0233,83.0403,82.9808,82.9978,2216.0
2018-08-10 12:40:00,97.52,97.67,97.52,97.67,3934.0,82.9808,83.1084,82.9808,83.1084,3934.0
2018-08-10 12:45:00,97.65,97.66,97.61,97.63,3192.0,83.0914,83.0999,83.0573,83.0744,3192.0
2018-08-10 12:50:00,97.64,97.69,97.61,97.66,3808.0,83.0829,83.1254,83.0573,83.0999,3808.0
2018-08-10 12:55:00,97.64,97.71,97.64,97.71,5017.0,83.0829,83.1424,83.0829,83.1424,5017.0
2018-08-10 13:00:00,97.69,97.82,97.69,97.82,3200.0,83.1254,83.236,83.1254,83.236,3200.0
2018-08-10 13:05:00,97.8,97.85,97.8,97.83,2899.0,83.219,83.2616,83.219,83.2445,2899.0
2018-08-10 13:10:00,97.82,97.84,97.78,97.78,2400.0,83.236,83.253,83.202,83.202,2400.0
2018-08-10 13:15:00,97.8,97.8,97.71,97.71,2500.0,83.219,83.219,83.1424,83.1424,2500.0
2018-08-10 13:20:00,97.74,97.77,97.73,97.73,1100.0,83.168,83.1935,83.1594,83.1594,1100.0
2018-08-10 13:25:00,97.68,97.76,97.68,97.76,2186.0,83.1169,83.185,83.1169,83.185,2186.0
2018-08-10 13:30:00,97.76,97.76,97.71,97.75,2400.0,83.185,83.185,83.1424,83.1765,2400.0
2018-08-10 13:35:00,97.77,97.78,97.74,97.76,4000.0,83.1935,83.202,83.168,83.185,4000.0
2018-08-10 13:40:00,97.76,97.78,97.68,97.69,3210.0,83.185,83.202,83.1169,83.1254,3210.0
2018-08-10 13:45:00,97.65,97.68,97.65,97.68,1900.0,83.0914,83.1169,83.0914,83.1169,1900.0
2018-08-10 13:50:00,97.69,97.72,97.66,97.71,5200.0,83.1254,83.1509,83.0999,83.1424,5200.0
2018-08-10 13:55:00,97.7,97.77,97.68,97.77,2230.0,83.1339,83.1935,83.1169,83.1935,2230.0
2018-08-10 14:00:00,97.75,97.79,97.7,97.7,5443.0,83.1765,83.2105,83.1339,83.1339,5443.0
2018-08-10 14:05:00,97.68,97.7,97.66,97.7,2599.0,83.1169,83.1339,83.0999,83.1339,2599.0
2018-08-10 14:10:00,97.7,97.75,97.68,97.68,1700.0,83.1339,83.1765,83.1169,83.1169,1700.0
2018-08-10 14:15:00,97.71,97.71,97.64,97.66,3700.0,83.1424,83.1424,83.0829,83.0999,3700.0
2018-08-10 14:20:00,97.68,97.71,97.65,97.66,3500.0,83.1169,83.1424,83.0914,83.0999,3500.0
2018-08-10 14:25:00,97.7,97.7,97.59,97.61,3600.0,83.1339,83.1339,83.0403,83.0573,3600.0
2018-08-10 14:30:00,97.62,97.62,97.55,97.58,2772.0,83.0658,83.0658,83.0063,83.0318,2772.0
2018-08-10 14:35:00,97.58,97.58,97.55,97.58,2737.0,83.0318,83.0318,83.0063,83.0318,2737.0
2018-08-10 14:40:00,97.58,97.6,97.55,97.6,3610.0,83.0318,83.0488,83.0063,83.0488,3610.0
2018-08-10 14:45:00,97.58,97.58,97.47,97.47,3626.0,83.0318,83.0318,82.9382,82.9382,3626.0
2018-08-10 14:50:00,97.48,97.53,97.48,97.52,3400.0,82.9467,82.9893,82.9467,82.9808,3400.0
2018-08-10 14:55:00,97.49,97.52,97.49,97.52,3419.0,82.9552,82.9808,82.9552,82.9808,3419.0
2018-08-10 15:00:00,97.49,97.49,97.38,97.39,5410.0,82.9552,82.9552,82.8616,82.8701,5410.0
2018-08-10 15:05:00,97.39,97.41,97.37,97.4,3844.0,82.8701,82.8872,82.8531,82.8786,3844.0
2018-08-10 15:10:00,97.39,97.41,97.36,97.39,3604.0,82.8701,82.8872,82.8446,82.8701,3604.0
2018-08-10 15:15:00,97.36,97.46,97.35,97.42,4642.0,82.8446,82.9297,82.8361,82.8957,4642.0
2018-08-10 15:20:00,97.44,97.62,97.44,97.62,6481.0,82.9127,83.0658,82.9127,83.0658,6481.0
2018-08-10 15:25:00,97.63,97.67,97.57,97.63,7748.0,83.0744,83.1084,83.0233,83.0744,7748.0
2018-08-10 15:30:00,97.62,97.64,97.55,97.58,23872.0,83.0658,83.0829,83.0063,83.0318,23872.0
2018-08-10 15:35:00,97.59,97.61,97.56,97.59,6651.0,83.0403,83.0573,83.0148,83.0403,6651.0
2018-08-10 15:40:00,97.6,97.62,97.54,97.62,12195.0,83.0488,83.0658,82.9978,83.0658,12195.0
2018-08-10 15:45:00,97.61,97.64,97.56,97.59,9295.0,83.0573,83.0829,83.0148,83.0403,9295.0
2018-08-10 15:50:00,97.59,97.68,97.59,97.64,20447.0,83.0403,83.1169,83.0403,83.0829,20447.0
2018-08-10 15:55:00,97.64,97.74,97.64,97.7,43779.0,83.0829,83.168,83.0829,83.1339,43779.0
2018-08-13 09:30:00,97.73,97.74,97.51,97.74,9037.0,83.1594,83.168,82.9722,83.168,9037.0
2018-08-13 09:35:00,97.7,97.7,97.16,97.16,6882.0,83.1339,83.1339,82.6744,82.6744,6882.0
2018-08-13 09:40:00,97.2,97.24,97.11,97.16,4256.0,82.7085,82.7425,82.6319,82.6744,4256.0
2018-08-13 09:45:00,97.25,97.45,97.18,97.41,3572.0,82.751,82.9212,82.6914,82.8872,3572.0
2018-08-13 09:50:00,97.39,97.52,97.27,97.35,8382.0,82.8701,82.9808,82.768,82.8361,8382.0
2018-08-13 09:55:00,97.36,97.6,97.33,97.55,3169.0,82.8446,83.0488,82.8191,83.0063,3169.0
2018-08-13 10:00:00,97.46,97.58,97.42,97.5,7850.0,82.9297,83.0318,82.8957,82.9637,7850.0
2018-08-13 10:05:00,97.5,97.56,97.48,97.54,1800.0,82.9637,83.0148,82.9467,82.9978,1800.0
2018-08-13 10:10:00,97.52,97.58,97.45,97.49,4150.0,82.9808,83.0318,82.9212,82.9552,4150.0
2018-08-13 10:15:00,97.52,97.57,97.46,97.52,5200.0,82.9808,83.0233,82.9297,82.9808,5200.0
2018-08-13 10:20:00,97.51,97.66,97.49,97.66,2829.0,82.9722,83.0999,82.9552,83.0999,2829.0
2018-08-13 10:25:00,97.63,97.63,97.52,97.57,3495.0,83.0744,83.0744,82.9808,83.0233,3495.0
2018-08-13 10:30:00,97.55,97.64,97.51,97.64,7639.0,83.0063,83.0829,82.9722,83.0829,7639.0
2018-08-13 10:35:00,97.66,97.69,97.4,97.4,13852.0,83.0999,83.1254,82.8786,82.8786,13852.0
2018-08-13 10:40:00,97.41,97.46,97.34,97.36,3021.0,82.8872,82.9297,82.8276,82.8446,3021.0
2018-08-13 10:45:00,97.37,97.37,97.29,97.3,3150.0,82.8531,82.8531,82.785,82.7936,3150.0
2018-08-13 10:50:00,97.33,97.39,97.29,97.29,7867.0,82.8191,82.8701,82.785,82.785,7867.0
2018-08-13 10:55:00,97.3,97.43,97.29,97.34,3859.0,82.7936,82.9042,82.785,82.8276,3859.0
2018-08-13 11:00:00,97.34,97.44,97.33,97.41,4825.0,82.8276,82.9127,82.8191,82.8872,4825.0
2018-08-13 11:05:00,97.39,97.45,97.37,97.37,5683.0,82.8701,82.9212,82.8531,82.8531,5683.0
2018-08-13 11:10:00,97.35,97.45,97.33,97.41,2916.0,82.8361,82.9212,82.8191,82.8872,2916.0
2018-08-13 11:15:00,97.41,97.43,97.38,97.42,1800.0,82.8872,82.9042,82.8616,82.8957,1800.0
2018-08-13 11:20:00,97.44,97.48,97.4,97.42,6100.0,82.9127,82.9467,82.8786,82.8957,6100.0
2018-08-13 11:25:00,97.4,97.43,97.28,97.4,17815.0,82.8786,82.9042,82.7765,82.8786,17815.0
2018-08-13 11:30:00,97.38,97.39,97.23,97.23,11620.0,82.8616,82.8701,82.734,82.734,11620.0
2018-08-13 11:35:00,97.25,97.33,97.22,97.27,4022.0,82.751,82.8191,82.7255,82.768,4022.0
2018-08-13 11:40:00,97.28,97.3,97.23,97.3,4187.0,82.7765,82.7936,82.734,82.7936,4187.0
2018-08-13 11:45:00,97.29,97.34,97.23,97.33,3170.0,82.785,82.8276,82.734,82.8191,3170.0
2018-08-13 11:50:00,97.34,97.36,97.2,97.2,7014.0,82.8276,82.8446,82.7085,82.7085,7014.0
2018-08-13 11:55:00,97.19,97.19,97.03,97.06,8767.0,82.7,82.7,82.5638,82.5893,8767.0
2018-08-13 12:00:00,97.05,97.11,97.0,97.11,3715.0,82.5808,82.6319,82.5383,82.6319,3715.0
2018-08-13 12:05:00,97.09,97.11,97.06,97.06,2857.0,82.6149,82.6319,82.5893,82.5893,2857.0
2018-08-13 12:10:00,97.08,97.12,97.06,97.12,3560.0,82.6064,82.6404,82.5893,82.6404,3560.0
2018-08-13 12:15:00,97.1,97.14,97.07,97.1,5502.0,82.6234,82.6574,82.5978,82.6234,5502.0
2018-08-13 12:20:00,97.1,97.21,97.07,97.16,8247.0,82.6234,82.717,82.5978,82.6744,8247.0
2018-08-13 12:25:00,97.16,97.18,97.11,97.18,2584.0,82.6744,82.6914,82.6319,82.6914,2584.0
2018-08-13 12:30:00,97.16,97.19,97.12,97.12,2151.0,82.6744,82.7,82.6404,82.6404,2151.0
2018-08-13 12:35:00,97.12,97.2,97.12,97.2,1645.0,82.6404,82.7085,82.6404,82.7085,1645.0
2018-08-13 12:40:00,97.22,97.3,97.21,97.29,3362.0,82.7255,82.7936,82.717,82.785,3362.0
2018-08-13 12:45:00,97.28,97.3,97.26,97.26,3346.0,82.7765,82.7936,82.7595,82.7595,3346.0
2018-08-13 12:50:00,97.27,97.31,97.23,97.25,3700.0,82.768,82.8021,82.734,82.751,3700.0
2018-08-13 12:55:00,97.25,97.31,97.24,97.31,811.0,82.751,82.8021,82.7425,82.8021,811.0
2018-08-13 13:00:00,97.3,97.31,97.24,97.28,2634.0,82.7936,82.8021,82.7425,82.7765,2634.0
2018-08-13 13:05:00,97.29,97.29,97.26,97.28,2100.0,82.785,82.785,82.7595,82.7765,2100.0
2018-08-13 13:10:00,97.3,97.34,97.29,97.33,6787.0,82.7936,82.8276,82.785,82.8191,6787.0
2018-08-13 13:15:00,97.34,97.38,97.32,97.36,6400.0,82.8276,82.8616,82.8106,82.8446,6400.0
2018-08-13 13:20:00,97.39,97.45,97.33,97.44,9656.0,82.8701,82.9212,82.8191,82.9127,9656.0
2018-08-13 13:25:00,97.43,97.44,97.4,97.44,1655.0,82.9042,82.9127,82.8786,82.9127,1655.0
2018-08-13 13:30:00,97.44,97.54,97.44,97.54,2250.0,82.9127,82.9978,82.9127,82.9978,2250.0
2018-08-13 13:35:00,97.56,97.56,97.5,97.5,6900.0,83.0148,83.0148,82.9637,82.9637,6900.0
2018-08-13 13:40:00,97.56,97.59,97.55,97.59,2288.0,83.0148,83.0403,83.0063,83.0403,2288.0
2018-08-13 13:45:00,97.58,97.58,97.53,97.55,1900.0,83.0318,83.0318,82.9893,83.0063,1900.0
2018-08-13 13:50:00,97.55,97.63,97.55,97.58,1876.0,83.0063,83.0744,83.0063,83.0318,1876.0
2018-08-13 13:55:00,97.57,97.59,97.54,97.54,2000.0,83.0233,83.0403,82.9978,82.9978,2000.0
2018-08-13 14:00:00,97.55,97.6,97.55,97.59,1500.0,83.0063,83.0488,83.0063,83.0403,1500.0
2018-08-13 14:05:00,97.63,97.67,97.58,97.67,2277.0,83.0744,83.1084,83.0318,83.1084,2277.0
2018-08-13 14:10:00,97.67,97.75,97.67,97.72,3213.0,83.1084,83.1765,83.1084,83.1509,3213.0
2018-08-13 14:15:00,97.7,97.72,97.69,97.72,2575.0,83.1339,83.1509,83.1254,83.1509,2575.0
2018-08-13 14:20:00,97.72,97.84,97.71,97.83,3394.0,83.1509,83.253,83.1424,83.2445,3394.0
2018-08-13 14:25:00,97.85,97.91,97.83,97.85,7071.0,83.2616,83.3126,83.2445,83.2616,7071.0
2018-08-13 14:30:00,97.84,97.86,97.82,97.83,4340.0,83.253,83.2701,83.236,83.2445,4340.0
2018-08-13 14:35:00,97.84,97.85,97.78,97.84,4300.0,83.253,83.2616,83.202,83.253,4300.0
2018-08-13 14:40:00,97.82,97.89,97.82,97.88,1555.0,83.236,83.2956,83.236,83.2871,1555.0
2018-08-13 14:45:00,97.88,97.9,97.87,97.87,1650.0,83.2871,83.3041,83.2786,83.2786,1650.0
2018-08-13 14:50:00,97.86,97.89,97.84,97.87,4997.0,83.2701,83.2956,83.253,83.2786,4997.0
2018-08-13 14:55:00,97.85,97.91,97.85,97.87,3199.0,83.2616,83.3126,83.2616,83.2786,3199.0
2018-08-13 15:00:00,97.85,97.85,97.76,97.81,5087.0,83.2616,83.2616,83.185,83.2275,5087.0
2018-08-13 15:05:00,97.8,97.82,97.76,97.77,7709.0,83.219,83.236,83.185,83.1935,7709.0
2018-08-13 15:10:00,97.78,97.8,97.76,97.76,5851.0,83.202,83.219,83.185,83.185,5851.0
2018-08-13 15:15:00,97.76,97.87,97.76,97.87,7233.0,83.185,83.2786,83.185,83.2786,7233.0
2018-08-13 15:20:00,97.88,97.96,97.88,97.92,7820.0,83.2871,83.3552,83.2871,83.3211,7820.0
2018-08-13 15:25:00,97.92,97.96,97.9,97.93,11905.0,83.3211,83.3552,83.3041,83.3296,11905.0
2018-08-13 15:30:00,97.92,97.98,97.91,97.96,14889.0,83.3211,83.3722,83.3126,83.3552,14889.0
2018-08-13 15:35:00,97.96,98.04,97.95,98.02,16246.0,83.3552,83.4232,83.3466,83.4062,16246.0
2018-08-13 15:40:00,98.02,98.1,97.97,98.1,19640.0,83.4062,83.4743,83.3637,83.4743,19640.0
2018-08-13 15:45:00,98.11,98.11,98.0,98.01,21003.0,83.4828,83.4828,83.3892,83.3977,21003.0
2018-08-13 15:50:00,98.0,98.05,98.0,98.03,22978.0,83.3892,83.4317,83.3892,83.4147,22978.0
2018-08-13 15:55:00,98.04,98.13,98.0,98.05,54705.0,83.4232,83.4998,83.3892,83.4317,54705.0
2018-08-14 09:30:00,98.1,98.27,97.91,98.23,15792.0,83.4743,83.6189,83.3126,83.5849,15792.0
2018-08-14 09:35:00,98.29,98.41,98.12,98.19,3536.0,83.636,83.7381,83.4913,83.5509,3536.0
2018-08-14 09:40:00,98.16,98.48,98.15,98.47,5900.0,83.5253,83.7976,83.5168,83.7891,5900.0
2018-08-14 09:45:00,98.47,98.61,98.36,98.61,6065.0,83.7891,83.9082,83.6955,83.9082,6065.0
2018-08-14 09:50:00,98.52,98.66,98.51,98.62,6605.0,83.8317,83.9508,83.8232,83.9168,6605.0
2018-08-14 09:55:00,98.6,98.66,98.56,98.61,2460.0,83.8997,83.9508,83.8657,83.9082,2460.0
2018-08-14 10:00:00,98.56,98.61,98.5,98.5,2100.0,83.8657,83.9082,83.8146,83.8146,2100.0
2018-08-14 10:05:00,98.49,98.52,98.39,98.52,9870.0,83.8061,83.8317,83.721,83.8317,9870.0
2018-08-14 10:10:00,98.5,98.55,98.48,98.53,3072.0,83.8146,83.8572,83.7976,83.8402,3072.0
2018-08-14 10:15:00,98.53,98.6,98.52,98.6,2050.0,83.8402,83.8997,83.8317,83.8997,2050.0
2018-08-14 10:20:00,98.67,98.82,98.65,98.8,5004.0,83.9593,84.0869,83.9423,84.0699,5004.0
2018-08-14 10:25:00,98.81,98.83,98.75,98.81,5849.0,84.0784,84.0954,84.0274,84.0784,5849.0
2018-08-14 10:30:00,98.79,98.84,98.72,98.72,5145.0,84.0614,84.104,84.0018,84.0018,5145.0
2018-08-14 10:35:00,98.77,98.89,98.74,98.86,2800.0,84.0444,84.1465,84.0189,84.121,2800.0
2018-08-14 10:40:00,98.86,98.89,98.82,98.82,7923.0,84.121,84.1465,84.0869,84.0869,7923.0
2018-08-14 10:45:00,98.86,98.86,98.71,98.71,3385.0,84.121,84.121,83.9933,83.9933,3385.0
2018-08-14 10:50:00,98.69,98.77,98.67,98.77,1923.0,83.9763,84.0444,83.9593,84.0444,1923.0
2018-08-14 10:55:00,98.76,98.79,98.72,98.75,5098.0,84.0359,84.0614,84.0018,84.0274,5098.0
2018-08-14 11:00:00,98.75,98.75,98.67,98.7,7240.0,84.0274,84.0274,83.9593,83.9848,7240.0
2018-08-14 11:05:00,98.71,98.74,98.65,98.69,4943.0,83.9933,84.0189,83.9423,83.9763,4943.0
2018-08-14 11:10:00,98.68,98.7,98.63,98.63,4300.0,83.9678,83.9848,83.9253,83.9253,4300.0
2018-08-14 11:15:00,98.59,98.59,98.49,98.49,5200.0,83.8912,83.8912,83.8061,83.8061,5200.0
2018-08-14 11:20:00,98.5,98.52,98.39,98.52,5995.0,83.8146,83.8317,83.721,83.8317,5995.0
2018-08-14 11:25:00,98.57,98.6,98.55,98.55,1911.0,83.8742,83.8997,83.8572,83.8572,1911.0
2018-08-14 11:30:00,98.58,98.65,98.55,98.55,1960.0,83.8827,83.9423,83.8572,83.8572,1960.0
2018-08-14 11:35:00,98.53,98.63,98.53,98.63,2761.0,83.8402,83.9253,83.8402,83.9253,2761.0
2018-08-14 11:40:00,98.63,98.68,98.63,98.63,5513.0,83.9253,83.9678,83.9253,83.9253,5513.0
2018-08-14 11:45:00,98.66,98.77,98.65,98.75,3509.0,83.9508,84.0444,83.9423,84.0274,3509.0
2018-08-14 11:50:00,98.76,98.82,98.7,98.7,2400.0,84.0359,84.0869,83.9848,83.9848,2400.0
2018-08-14 11:55:00,98.69,98.69,98.59,98.66,2225.0,83.9763,83.9763,83.8912,83.9508,2225.0
2018-08-14 12:00:00,98.68,98.68,98.62,98.64,2500.0,83.9678,83.9678,83.9168,83.9338,2500.0
2018-08-14 12:05:00,98.65,98.76,98.65,98.74,2917.0,83.9423,84.0359,83.9423,84.0189,2917.0
2018-08-14 12:10:00,98.75,98.75,98.67,98.72,3725.0,84.0274,84.0274,83.9593,84.0018,3725.0
2018-08-14 12:15:00,98.69,98.72,98.69,98.71,2338.0,83.9763,84.0018,83.9763,83.9933,2338.0
2018-08-14 12:20:00,98.69,98.71,98.65,98.68,3806.0,83.9763,83.9933,83.9423,83.9678,3806.0
2018-08-14 12:25:00,98.66,98.71,98.66,98.68,2252.0,83.9508,83.9933,83.9508,83.9678,2252.0
2018-08-14 12:30:00,98.7,98.7,98.64,98.68,1706.0,83.9848,83.9848,83.9338,83.9678,1706.0
2018-08-14 12:35:00,98.7,98.7,98.65,98.65,600.0,83.9848,83.9848,83.9423,83.9423,600.0
2018-08-14 12:40:00,98.64,98.7,98.64,98.66,3324.0,83.9338,83.9848,83.9338,83.9508,3324.0
2018-08-14 12:45:00,98.65,98.67,98.57,98.62,6950.0,83.9423,83.9593,83.8742,83.9168,6950.0
2018-08-14 12:50:00,98.59,98.59,98.51,98.54,5150.0,83.8912,83.8912,83.8232,83.8487,5150.0
2018-08-14 12:55:00,98.55,98.55,98.49,98.5,3100.0,83.8572,83.8572,83.8061,83.8146,3100.0
2018-08-14 13:00:00,98.52,98.6,98.52,98.6,3050.0,83.8317,83.8997,83.8317,83.8997,3050.0
2018-08-14 13:05:00,98.58,98.6,98.54,98.58,1400.0,83.8827,83.8997,83.8487,83.8827,1400.0
2018-08-14 13:10:00,98.58,98.66,98.58,98.62,4000.0,83.8827,83.9508,83.8827,83.9168,4000.0
2018-08-14 13:15:00,98.66,98.68,98.61,98.68,1377.0,83.9508,83.9678,83.9082,83.9678,1377.0
2018-08-14 13:20:00,98.63,98.71,98.63,98.65,1609.0,83.9253,83.9933,83.9253,83.9423,1609.0
2018-08-14 13:25:00,98.67,98.69,98.65,98.69,500.0,83.9593,83.9763,83.9423,83.9763,500.0
2018-08-14 13:30:00,98.7,98.7,98.63,98.65,2636.0,83.9848,83.9848,83.9253,83.9423,2636.0
2018-08-14 13:35:00,98.73,98.73,98.66,98.67,3503.0,84.0104,84.0104,83.9508,83.9593,3503.0
2018-08-14 13:40:00,98.67,98.67,98.61,98.61,2900.0,83.9593,83.9593,83.9082,83.9082,2900.0
2018-08-14 13:45:00,98.6,98.6,98.52,98.58,5560.0,83.8997,83.8997,83.8317,83.8827,5560.0
2018-08-14 13:50:00,98.59,98.61,98.54,98.57,3024.0,83.8912,83.9082,83.8487,83.8742,3024.0
2018-08-14 13:55:00,98.57,98.63,98.55,98.6,3333.0,83.8742,83.9253,83.8572,83.8997,3333.0
2018-08-14 14:00:00,98.58,98.61,98.58,98.58,3413.0,83.8827,83.9082,83.8827,83.8827,3413.0
2018-08-14 14:05:00,98.57,98.62,98.56,98.59,5466.0,83.8742,83.9168,83.8657,83.8912,5466.0
2018-08-14 14:10:00,98.61,98.63,98.59,98.63,1958.0,83.9082,83.9253,83.8912,83.9253,1958.0
2018-08-14 14:15:00,98.61,98.63,98.59,98.63,4460.0,83.9082,83.9253,83.8912,83.9253,4460.0
2018-08-14 14:20:00,98.63,98.69,98.63,98.67,3200.0,83.9253,83.9763,83.9253,83.9593,3200.0
2018-08-14 14:25:00,98.68,98.68,98.64,98.66,2187.0,83.9678,83.9678,83.9338,83.9508,2187.0
2018-08-14 14:30:00,98.68,98.7,98.66,98.68,3500.0,83.9678,83.9848,83.9508,83.9678,3500.0
2018-08-14 14:35:00,98.69,98.75,98.65,98.72,12135.0,83.9763,84.0274,83.9423,84.0018,12135.0
2018-08-14 14:40:00,98.7,98.81,98.69,98.81,5634.0,83.9848,84.0784,83.9763,84.0784,5634.0
2018-08-14 14:45:00,98.82,98.86,98.8,98.83,3172.0,84.0869,84.121,84.0699,84.0954,3172.0
2018-08-14 14:50:00,98.84,98.86,98.81,98.84,4535.0,84.104,84.121,84.0784,84.104,4535.0
2018-08-14 14:55:00,98.84,98.85,98.8,98.81,6074.0,84.104,84.1125,84.0699,84.0784,6074.0
2018-08-14 15:00:00,98.79,98.83,98.77,98.77,2900.0,84.0614,84.0954,84.0444,84.0444,2900.0
2018-08-14 15:05:00,98.79,98.83,98.77,98.83,4491.0,84.0614,84.0954,84.0444,84.0954,4491.0
2018-08-14 15:10:00,98.83,98.85,98.79,98.79,6041.0,84.0954,84.1125,84.0614,84.0614,6041.0
2018-08-14 15:15:00,98.78,98.84,98.78,98.84,4325.0,84.0529,84.104,84.0529,84.104,4325.0
2018-08-14 15:20:00,98.84,98.85,98.8,98.84,9038.0,84.104,84.1125,84.0699,84.104,9038.0
2018-08-14 15:25:00,98.84,98.91,98.82,98.86,19176.0,84.104,84.1635,84.0869,84.121,19176.0
2018-08-14 15:30:00,98.87,98.87,98.83,98.86,8164.0,84.1295,84.1295,84.0954,84.121,8164.0
2018-08-14 15:35:00,98.87,98.87,98.8,98.84,10020.0,84.1295,84.1295,84.0699,84.104,10020.0
2018-08-14 15:40:00,98.85,98.86,98.67,98.67,9268.0,84.1125,84.121,83.9593,83.9593,9268.0
2018-08-14 15:45:00,98.66,98.7,98.61,98.64,15177.0,83.9508,83.9848,83.9082,83.9338,15177.0
2018-08-14 15:50:00,98.65,98.67,98.6,98.67,15475.0,83.9423,83.9593,83.8997,83.9593,15475.0
2018-08-14 15:55:00,98.67,98.68,98.59,98.61,54230.0,83.9593,83.9678,83.8912,83.9082,54230.0
2018-08-15 09:30:00,98.85,98.85,98.46,98.48,13669.0,84.1125,84.1125,83.7806,83.7976,13669.0
2018-08-15 09:35:00,98.52,98.52,98.24,98.25,3150.0,83.8317,83.8317,83.5934,83.6019,3150.0
2018-08-15 09:40:00,98.25,98.25,98.01,98.18,1400.0,83.6019,83.6019,83.3977,83.5424,1400.0
2018-08-15 09:45:00,98.3,98.45,98.24,98.39,5400.0,83.6445,83.7721,83.5934,83.721,5400.0
2018-08-15 09:50:00,98.27,98.34,98.21,98.34,1625.0,83.6189,83.6785,83.5679,83.6785,1625.0
2018-08-15 09:55:00,98.45,98.98,98.45,98.97,7180.0,83.7721,84.2231,83.7721,84.2146,7180.0
2018-08-15 10:00:00,98.98,99.29,98.98,99.27,8575.0,84.2231,84.4869,84.2231,84.4698,8575.0
2018-08-15 10:05:00,99.32,99.49,99.12,99.48,20210.0,84.5124,84.657,84.3422,84.6485,20210.0
2018-08-15 10:10:00,99.5,99.79,99.5,99.63,11616.0,84.6656,84.9123,84.6656,84.7762,11616.0
2018-08-15 10:15:00,99.66,99.82,99.62,99.82,10782.0,84.8017,84.9378,84.7677,84.9378,10782.0
2018-08-15 10:20:00,99.79,99.98,99.79,99.91,7872.0,84.9123,85.074,84.9123,85.0144,7872.0
2018-08-15 10:25:00,99.91,99.93,99.79,99.82,10193.0,85.0144,85.0314,84.9123,84.9378,10193.0
2018-08-15 10:30:00,99.85,99.95,99.83,99.92,9268.0,84.9634,85.0485,84.9464,85.0229,9268.0
2018-08-15 10:35:00,99.92,100.14,99.92,100.13,38452.0,85.0229,85.2101,85.0229,85.2016,38452.0
2018-08-15 10:40:00,100.14,100.4,100.1,100.4,33863.0,85.2101,85.4314,85.1761,85.4314,33863.0
2018-08-15 10:45:00,100.35,100.38,100.14,100.19,22697.0,85.3888,85.4144,85.2101,85.2527,22697.0
2018-08-15 10:50:00,100.19,100.32,100.17,100.24,9500.0,85.2527,85.3633,85.2357,85.2952,9500.0
2018-08-15 10:55:00,100.28,100.51,100.28,100.44,12216.0,85.3293,85.525,85.3293,85.4654,12216.0
2018-08-15 11:00:00,100.45,100.48,100.31,100.31,10446.0,85.4739,85.4994,85.3548,85.3548,10446.0
2018-08-15 11:05:00,100.33,100.37,100.23,100.35,13679.0,85.3718,85.4058,85.2867,85.3888,13679.0
2018-08-15 11:10:00,100.37,100.39,100.06,100.08,13383.0,85.4058,85.4229,85.1421,85.1591,13383.0
2018-08-15 11:15:00,100.04,100.1,99.96,99.98,8679.0,85.125,85.1761,85.057,85.074,8679.0
2018-08-15 11:20:00,99.94,100.01,99.9,99.9,12895.0,85.04,85.0995,85.0059,85.0059,12895.0
2018-08-15 11:25:00,99.89,99.99,99.89,99.93,9234.0,84.9974,85.0825,84.9974,85.0314,9234.0
2018-08-15 11:30:00,99.93,100.01,99.91,100.0,9302.0,85.0314,85.0995,85.0144,85.091,9302.0
2018-08-15 11:35:00,100.0,100.06,99.98,100.03,10107.0,85.091,85.1421,85.074,85.1165,10107.0
2018-08-15 11:40:00,100.04,100.17,100.04,100.15,4315.0,85.125,85.2357,85.125,85.2186,4315.0
2018-08-15 11:45:00,100.16,100.3,100.12,100.3,4400.0,85.2272,85.3463,85.1931,85.3463,4400.0
2018-08-15 11:50:00,100.31,100.39,100.28,100.3,7663.0,85.3548,85.4229,85.3293,85.3463,7663.0
2018-08-15 11:55:00,100.3,100.33,100.29,100.32,6327.0,85.3463,85.3718,85.3378,85.3633,6327.0
2018-08-15 12:00:00,100.31,100.46,100.3,100.46,4618.0,85.3548,85.4824,85.3463,85.4824,4618.0
2018-08-15 12:05:00,100.43,100.43,100.34,100.37,6576.0,85.4569,85.4569,85.3803,85.4058,6576.0
2018-08-15 12:10:00,100.38,100.38,100.28,100.28,12812.0,85.4144,85.4144,85.3293,85.3293,12812.0
2018-08-15 12:15:00,100.27,100.37,100.25,100.35,10220.0,85.3208,85.4058,85.3037,85.3888,10220.0
2018-08-15 12:20:00,100.36,100.38,100.27,100.32,8502.0,85.3973,85.4144,85.3208,85.3633,8502.0
2018-08-15 12:25:00,100.32,100.34,100.27,100.31,6417.0,85.3633,85.3803,85.3208,85.3548,6417.0
2018-08-15 12:30:00,100.31,100.32,100.25,100.26,7500.0,85.3548,85.3633,85.3037,85.3122,7500.0
2018-08-15 12:35:00,100.31,100.34,100.3,100.31,5336.0,85.3548,85.3803,85.3463,85.3548,5336.0
2018-08-15 12:40:00,100.32,100.33,100.29,100.31,5468.0,85.3633,85.3718,85.3378,85.3548,5468.0
2018-08-15 12:45:00,100.31,100.35,100.29,100.33,4400.0,85.3548,85.3888,85.3378,85.3718,4400.0
2018-08-15 12:50:00,100.34,100.34,100.21,100.22,5954.0,85.3803,85.3803,85.2697,85.2782,5954.0
2018-08-15 12:55:00,100.23,100.24,100.12,100.12,5400.0,85.2867,85.2952,85.1931,85.1931,5400.0
2018-08-15 13:00:00,100.11,100.13,100.09,100.09,4923.0,85.1846,85.2016,85.1676,85.1676,4923.0
2018-08-15 13:05:00,100.07,100.1,100.05,100.09,4737.0,85.1506,85.1761,85.1336,85.1676,4737.0
2018-08-15 13:10:00,100.13,100.13,100.09,100.1,4400.0,85.2016,85.2016,85.1676,85.1761,4400.0
2018-08-15 13:15:00,100.11,100.17,100.09,100.14,5590.0,85.1846,85.2357,85.1676,85.2101,5590.0
2018-08-15 13:20:00,100.13,100.17,100.08,100.09,5986.0,85.2016,85.2357,85.1591,85.1676,5986.0
2018-08-15 13:25:00,100.09,100.15,100.09,100.13,1600.0,85.1676,85.2186,85.1676,85.2016,1600.0
2018-08-15 13:30:00,100.12,100.12,100.0,100.0,3746.0,85.1931,85.1931,85.091,85.091,3746.0
2018-08-15 13:35:00,100.01,100.06,100.0,100.06,4829.0,85.0995,85.1421,85.091,85.1421,4829.0
2018-08-15 13:40:00,100.05,100.16,100.05,100.12,6154.0,85.1336,85.2272,85.1336,85.1931,6154.0
2018-08-15 13:45:00,100.12,100.16,100.11,100.14,2952.0,85.1931,85.2272,85.1846,85.2101,2952.0
2018-08-15 13:50:00,100.16,100.23,100.16,100.18,6961.0,85.2272,85.2867,85.2272,85.2442,6961.0
2018-08-15 13:55:00,100.16,100.19,100.15,100.18,3525.0,85.2272,85.2527,85.2186,85.2442,3525.0
2018-08-15 14:00:00,100.16,100.16,100.08,100.1,6364.0,85.2272,85.2272,85.1591,85.1761,6364.0
2018-08-15 14:05:00,100.09,100.11,100.06,100.11,6961.0,85.1676,85.1846,85.1421,85.1846,6961.0
2018-08-15 14:10:00,100.12,100.21,100.12,100.16,7071.0,85.1931,85.2697,85.1931,85.2272,7071.0
2018-08-15 14:15:00,100.16,100.19,100.14,100.19,3095.0,85.2272,85.2527,85.2101,85.2527,3095.0
2018-08-15 14:20:00,100.21,100.25,100.2,100.2,3263.0,85.2697,85.3037,85.2612,85.2612,3263.0
2018-08-15 14:25:00,100.19,100.2,100.14,100.16,4341.0,85.2527,85.2612,85.2101,85.2272,4341.0
2018-08-15 14:30:00,100.16,100.24,100.16,100.24,5705.0,85.2272,85.2952,85.2272,85.2952,5705.0
2018-08-15 14:35:00,100.25,100.28,100.21,100.21,16375.0,85.3037,85.3293,85.2697,85.2697,16375.0
2018-08-15 14:40:00,100.21,100.23,100.2,100.2,6000.0,85.2697,85.2867,85.2612,85.2612,6000.0
2018-08-15 14:45:00,100.2,100.23,100.17,100.2,7131.0,85.2612,85.2867,85.2357,85.2612,7131.0
2018-08-15 14:50:00,100.21,100.23,100.13,100.15,16312.0,85.2697,85.2867,85.2016,85.2186,16312.0
2018-08-15 14:55:00,100.14,100.19,100.14,100.19,8865.0,85.2101,85.2527,85.2101,85.2527,8865.0
2018-08-15 15:00:00,100.17,100.23,100.16,100.21,5013.0,85.2357,85.2867,85.2272,85.2697,5013.0
2018-08-15 15:05:00,100.21,100.24,100.2,100.21,6066.0,85.2697,85.2952,85.2612,85.2697,6066.0
2018-08-15 15:10:00,100.22,100.25,100.2,100.2,6406.0,85.2782,85.3037,85.2612,85.2612,6406.0
2018-08-15 15:15:00,100.21,100.28,100.21,100.25,7591.0,85.2697,85.3293,85.2697,85.3037,7591.0
2018-08-15 15:20:00,100.24,100.27,100.21,100.27,26167.0,85.2952,85.3208,85.2697,85.3208,26167.0
2018-08-15 15:25:00,100.27,100.27,100.18,100.21,8947.0,85.3208,85.3208,85.2442,85.2697,8947.0
2018-08-15 15:30:00,100.23,100.32,100.23,100.29,11108.0,85.2867,85.3633,85.2867,85.3378,11108.0
2018-08-15 15:35:00,100.3,100.43,100.3,100.38,14842.0,85.3463,85.4569,85.3463,85.4144,14842.0
2018-08-15 15:40:00,100.37,100.43,100.36,100.41,16242.0,85.4058,85.4569,85.3973,85.4399,16242.0
2018-08-15 15:45:00,100.42,100.48,100.41,100.43,48738.0,85.4484,85.4994,85.4399,85.4569,48738.0
2018-08-15 15:50:00,100.42,100.42,100.37,100.4,36486.0,85.4484,85.4484,85.4058,85.4314,36486.0
2018-08-15 15:55:00,100.4,100.48,100.4,100.44,54253.0,85.4314,85.4994,85.4314,85.4654,54253.0
2018-08-16 09:30:00,100.62,101.0,100.04,100.89,26749.0,85.6186,85.9419,85.125,85.8483,26749.0
2018-08-16 09:35:00,100.89,100.91,100.58,100.79,1531.0,85.8483,85.8653,85.5845,85.7632,1531.0
2018-08-16 09:40:00,100.73,100.86,100.59,100.68,6499.0,85.7122,85.8228,85.593,85.6696,6499.0
2018-08-16 09:45:00,100.75,100.81,100.65,100.72,9350.0,85.7292,85.7802,85.6441,85.7037,9350.0
2018-08-16 09:50:00,100.69,100.75,100.65,100.72,4700.0,85.6781,85.7292,85.6441,85.7037,4700.0
2018-08-16 09:55:00,100.73,100.73,100.49,100.58,5650.0,85.7122,85.7122,85.508,85.5845,5650.0
2018-08-16 10:00:00,100.62,100.67,100.5,100.61,88391.0,85.6186,85.6611,85.5165,85.6101,88391.0
2018-08-16 10:05:00,100.58,100.63,100.49,100.59,10875.0,85.5845,85.6271,85.508,85.593,10875.0
2018-08-16 10:10:00,100.6,100.74,100.56,100.69,8147.0,85.6016,85.7207,85.5675,85.6781,8147.0
2018-08-16 10:15:00,100.68,100.8,100.66,100.77,7691.0,85.6696,85.7717,85.6526,85.7462,7691.0
2018-08-16 10:20:00,100.77,100.77,100.54,100.61,15177.0,85.7462,85.7462,85.5505,85.6101,15177.0
2018-08-16 10:25:00,100.61,100.7,100.6,100.67,16638.0,85.6101,85.6866,85.6016,85.6611,16638.0
2018-08-16 10:30:00,100.66,100.73,100.58,100.7,23880.0,85.6526,85.7122,85.5845,85.6866,23880.0
2018-08-16 10:35:00,100.72,100.96,100.72,100.85,31046.0,85.7037,85.9079,85.7037,85.8143,31046.0
2018-08-16 10:40:00,100.85,100.9,100.76,100.76,4606.0,85.8143,85.8568,85.7377,85.7377,4606.0
2018-08-16 10:45:00,100.77,100.82,100.72,100.8,9721.0,85.7462,85.7888,85.7037,85.7717,9721.0
2018-08-16 10:50:00,100.8,100.87,100.78,100.85,8701.0,85.7717,85.8313,85.7547,85.8143,8701.0
2018-08-16 10:55:00,100.82,100.82,100.71,100.72,7848.0,85.7888,85.7888,85.6952,85.7037,7848.0
2018-08-16 11:00:00,100.72,100.75,100.67,100.71,24348.0,85.7037,85.7292,85.6611,85.6952,24348.0
2018-08-16 11:05:00,100.71,100.72,100.6,100.61,12577.0,85.6952,85.7037,85.6016,85.6101,12577.0
2018-08-16 11:10:00,100.62,100.63,100.54,100.54,17966.0,85.6186,85.6271,85.5505,85.5505,17966.0
2018-08-16 11:15:00,100.53,100.54,100.45,100.53,16916.0,85.542,85.5505,85.4739,85.542,16916.0
2018-08-16 11:20:00,100.54,100.57,100.5,100.54,19808.0,85.5505,85.576,85.5165,85.5505,19808.0
2018-08-16 11:25:00,100.58,100.93,100.58,100.93,19505.0,85.5845,85.8824,85.5845,85.8824,19505.0
2018-08-16 11:30:00,100.95,101.12,100.84,101.09,23358.0,85.8994,86.044,85.8058,86.0185,23358.0
2018-08-16 11:35:00,101.05,101.05,100.75,100.75,4529.0,85.9845,85.9845,85.7292,85.7292,4529.0
2018-08-16 11:40:00,100.75,100.76,100.67,100.67,3600.0,85.7292,85.7377,85.6611,85.6611,3600.0
2018-08-16 11:45:00,100.67,100.71,100.62,100.68,3475.0,85.6611,85.6952,85.6186,85.6696,3475.0
2018-08-16 11:50:00,100.73,100.79,100.68,100.74,7635.0,85.7122,85.7632,85.6696,85.7207,7635.0
2018-08-16 11:55:00,100.73,100.74,100.65,100.7,4406.0,85.7122,85.7207,85.6441,85.6866,4406.0
2018-08-16 12:00:00,100.68,100.71,100.61,100.71,2100.0,85.6696,85.6952,85.6101,85.6952,2100.0
2018-08-16 12:05:00,100.69,100.83,100.69,100.79,4638.0,85.6781,85.7973,85.6781,85.7632,4638.0
2018-08-16 12:10:00,100.8,100.81,100.78,100.8,1700.0,85.7717,85.7802,85.7547,85.7717,1700.0
2018-08-16 12:15:00,100.8,100.83,100.78,100.79,2600.0,85.7717,85.7973,85.7547,85.7632,2600.0
2018-08-16 12:20:00,100.76,100.77,100.69,100.69,9635.0,85.7377,85.7462,85.6781,85.6781,9635.0
2018-08-16 12:25:00,100.7,100.78,100.7,100.73,1800.0,85.6866,85.7547,85.6866,85.7122,1800.0
2018-08-16 12:30:00,100.71,100.72,100.68,100.7,3800.0,85.6952,85.7037,85.6696,85.6866,3800.0
2018-08-16 12:35:00,100.68,100.72,100.68,100.68,3246.0,85.6696,85.7037,85.6696,85.6696,3246.0
2018-08-16 12:40:00,100.68,100.69,100.27,100.56,12673.0,85.6696,85.6781,85.3208,85.5675,12673.0
2018-08-16 12:45:00,100.57,100.61,100.55,100.57,3200.0,85.576,85.6101,85.559,85.576,3200.0
2018-08-16 12:50:00,100.56,100.56,99.75,100.39,47423.0,85.5675,85.5675,84.8783,85.4229,47423.0
2018-08-16 12:55:00,100.4,100.41,100.33,100.38,23089.0,85.4314,85.4399,85.3718,85.4144,23089.0
2018-08-16 13:00:00,100.39,100.58,100.38,100.58,17953.0,85.4229,85.5845,85.4144,85.5845,17953.0
2018-08-16 13:05:00,100.58,100.65,100.52,100.57,10910.0,85.5845,85.6441,85.5335,85.576,10910.0
2018-08-16 13:10:00,100.56,100.57,100.41,100.43,8516.0,85.5675,85.576,85.4399,85.4569,8516.0
2018-08-16 13:15:00,100.42,100.52,100.41,100.49,1885.0,85.4484,85.5335,85.4399,85.508,1885.0
2018-08-16 13:20:00,100.48,100.56,100.47,100.56,3587.0,85.4994,85.5675,85.4909,85.5675,3587.0
2018-08-16 13:25:00,100.56,100.64,100.56,100.6,3819.0,85.5675,85.6356,85.5675,85.6016,3819.0
2018-08-16 13:30:00,100.57,100.6,100.43,100.43,20912.0,85.576,85.6016,85.4569,85.4569,20912.0
2018-08-16 13:35:00,100.42,100.46,100.3,100.34,5450.0,85.4484,85.4824,85.3463,85.3803,5450.0
2018-08-16 13:40:00,100.33,100.33,100.21,100.3,11789.0,85.3718,85.3718,85.2697,85.3463,11789.0
2018-08-16 13:45:00,100.3,100.38,100.29,100.38,4805.0,85.3463,85.4144,85.3378,85.4144,4805.0
2018-08-16 13:50:00,100.38,100.38,100.34,100.38,8011.0,85.4144,85.4144,85.3803,85.4144,8011.0
2018-08-16 13:55:00,100.41,100.41,100.33,100.33,3350.0,85.4399,85.4399,85.3718,85.3718,3350.0
2018-08-16 14:00:00,100.33,100.33,100.25,100.29,6512.0,85.3718,85.3718,85.3037,85.3378,6512.0
2018-08-16 14:05:00,100.29,100.3,100.26,100.29,1928.0,85.3378,85.3463,85.3122,85.3378,1928.0
2018-08-16 14:10:00,100.31,100.42,100.27,100.41,16376.0,85.3548,85.4484,85.3208,85.4399,16376.0
2018-08-16 14:15:00,100.42,100.47,100.42,100.47,3041.0,85.4484,85.4909,85.4484,85.4909,3041.0
2018-08-16 14:20:00,100.48,100.58,100.44,100.58,8454.0,85.4994,85.5845,85.4654,85.5845,8454.0
2018-08-16 14:25:00,100.58,100.79,100.58,100.74,19909.0,85.5845,85.7632,85.5845,85.7207,19909.0
2018-08-16 14:30:00,100.75,100.75,100.61,100.64,5322.0,85.7292,85.7292,85.6101,85.6356,5322.0
2018-08-16 14:35:00,100.65,100.8,100.65,100.8,9242.0,85.6441,85.7717,85.6441,85.7717,9242.0
2018-08-16 14:40:00,100.8,100.9,100.67,100.67,38989.0,85.7717,85.8568,85.6611,85.6611,38989.0
2018-08-16 14:45:00,100.67,100.69,100.6,100.64,11566.0,85.6611,85.6781,85.6016,85.6356,11566.0
2018-08-16 14:50:00,100.66,100.75,100.61,100.75,7053.0,85.6526,85.7292,85.6101,85.7292,7053.0
2018-08-16 14:55:00,100.76,100.76,100.66,100.66,2777.0,85.7377,85.7377,85.6526,85.6526,2777.0
2018-08-16 15:00:00,100.66,100.67,100.6,100.65,6800.0,85.6526,85.6611,85.6016,85.6441,6800.0
2018-08-16 15:05:00,100.66,100.66,100.58,100.58,5749.0,85.6526,85.6526,85.5845,85.5845,5749.0
2018-08-16 15:10:00,100.58,100.58,100.5,100.55,9319.0,85.5845,85.5845,85.5165,85.559,9319.0
2018-08-16 15:15:00,100.53,100.55,100.49,100.49,11901.0,85.542,85.559,85.508,85.508,11901.0
2018-08-16 15:20:00,100.48,100.48,100.45,100.46,3707.0,85.4994,85.4994,85.4739,85.4824,3707.0
2018-08-16 15:25:00,100.45,100.47,100.44,100.46,13814.0,85.4739,85.4909,85.4654,85.4824,13814.0
2018-08-16 15:30:00,100.47,100.52,100.29,100.52,59938.0,85.4909,85.5335,85.3378,85.5335,59938.0
2018-08-16 15:35:00,100.52,100.52,100.39,100.39,94266.0,85.5335,85.5335,85.4229,85.4229,94266.0
2018-08-16 15:40:00,100.38,100.46,100.36,100.44,14418.0,85.4144,85.4824,85.3973,85.4654,14418.0
2018-08-16 15:45:00,100.43,100.45,100.39,100.44,21336.0,85.4569,85.4739,85.4229,85.4654,21336.0
2018-08-16 15:50:00,100.42,100.49,100.41,100.45,37459.0,85.4484,85.508,85.4399,85.4739,37459.0
2018-08-16 15:55:00,100.45,100.52,100.45,100.51,78256.0,85.4739,85.5335,85.4739,85.525,78256.0
2018-08-17 09:30:00,100.5,100.75,100.45,100.57,26884.0,85.5165,85.7292,85.4739,85.576,26884.0
2018-08-17 09:35:00,100.49,100.57,100.31,100.31,5173.0,85.508,85.576,85.3548,85.3548,5173.0
2018-08-17 09:40:00,100.36,100.66,100.28,100.59,3500.0,85.3973,85.6526,85.3293,85.593,3500.0
2018-08-17 09:45:00,100.52,100.57,100.28,100.43,15057.0,85.5335,85.576,85.3293,85.4569,15057.0
2018-08-17 09:50:00,100.4,100.61,100.36,100.6,5356.0,85.4314,85.6101,85.3973,85.6016,5356.0
2018-08-17 09:55:00,100.65,100.98,100.51,100.98,51804.0,85.6441,85.9249,85.525,85.9249,51804.0
2018-08-17 10:00:00,100.87,101.09,100.78,101.09,19045.0,85.8313,86.0185,85.7547,86.0185,19045.0
2018-08-17 10:05:00,101.1,101.25,100.83,100.88,17243.0,86.027,86.1546,85.7973,85.8398,17243.0
2018-08-17 10:10:00,100.89,100.92,100.81,100.91,14785.0,85.8483,85.8738,85.7802,85.8653,14785.0
2018-08-17 10:15:00,100.92,101.4,100.92,101.4,26003.0,85.8738,86.2823,85.8738,86.2823,26003.0
2018-08-17 10:20:00,101.38,101.38,101.09,101.28,7025.0,86.2653,86.2653,86.0185,86.1802,7025.0
2018-08-17 10:25:00,101.3,101.48,101.25,101.48,12286.0,86.1972,86.3504,86.1546,86.3504,12286.0
2018-08-17 10:30:00,101.5,101.65,101.47,101.59,17860.0,86.3674,86.495,86.3419,86.444,17860.0
2018-08-17 10:35:00,101.58,101.63,101.51,101.58,14949.0,86.4355,86.478,86.3759,86.4355,14949.0
2018-08-17 10:40:00,101.56,101.63,101.49,101.56,18712.0,86.4184,86.478,86.3589,86.4184,18712.0
2018-08-17 10:45:00,101.58,101.74,101.56,101.71,16614.0,86.4355,86.5716,86.4184,86.5461,16614.0
2018-08-17 10:50:00,101.73,101.92,101.71,101.92,22732.0,86.5631,86.7248,86.5461,86.7248,22732.0
2018-08-17 10:55:00,101.89,101.91,101.71,101.85,52584.0,86.6992,86.7163,86.5461,86.6652,52584.0
2018-08-17 11:00:00,101.87,101.96,101.77,101.8,14253.0,86.6822,86.7588,86.5971,86.6227,14253.0
2018-08-17 11:05:00,101.81,101.81,101.58,101.59,12410.0,86.6312,86.6312,86.4355,86.444,12410.0
2018-08-17 11:10:00,101.59,101.7,101.54,101.54,28472.0,86.444,86.5376,86.4014,86.4014,28472.0
2018-08-17 11:15:00,101.54,101.64,101.24,101.25,18919.0,86.4014,86.4865,86.1461,86.1546,18919.0
2018-08-17 11:20:00,101.23,101.29,101.05,101.09,17275.0,86.1376,86.1887,85.9845,86.0185,17275.0
2018-08-17 11:25:00,101.1,101.14,101.02,101.04,9900.0,86.027,86.061,85.9589,85.976,9900.0
2018-08-17 11:30:00,101.05,101.11,101.0,101.11,10826.0,85.9845,86.0355,85.9419,86.0355,10826.0
2018-08-17 11:35:00,101.1,101.29,101.1,101.16,20389.0,86.027,86.1887,86.027,86.0781,20389.0
2018-08-17 11:40:00,101.16,101.34,101.16,101.32,15465.0,86.0781,86.2312,86.0781,86.2142,15465.0
2018-08-17 11:45:00,101.32,101.38,101.31,101.36,5202.0,86.2142,86.2653,86.2057,86.2482,5202.0
2018-08-17 11:50:00,101.36,101.36,101.17,101.19,33315.0,86.2482,86.2482,86.0866,86.1036,33315.0
2018-08-17 11:55:00,101.18,101.3,101.16,101.18,23741.0,86.0951,86.1972,86.0781,86.0951,23741.0
2018-08-17 12:00:00,101.17,101.34,101.15,101.32,18250.0,86.0866,86.2312,86.0696,86.2142,18250.0
2018-08-17 12:05:00,101.34,101.49,101.32,101.44,7942.0,86.2312,86.3589,86.2142,86.3163,7942.0
2018-08-17 12:10:00,101.44,101.62,101.44,101.46,5245.0,86.3163,86.4695,86.3163,86.3333,5245.0
2018-08-17 12:15:00,101.48,101.58,101.45,101.56,7100.0,86.3504,86.4355,86.3248,86.4184,7100.0
2018-08-17 12:20:00,101.59,101.6,101.48,101.51,13700.0,86.444,86.4525,86.3504,86.3759,13700.0
2018-08-17 12:25:00,101.53,101.53,101.44,101.5,4383.0,86.3929,86.3929,86.3163,86.3674,4383.0
2018-08-17 12:30:00,101.52,101.52,101.48,101.5,6075.0,86.3844,86.3844,86.3504,86.3674,6075.0
2018-08-17 12:35:00,101.51,101.6,101.49,101.58,6560.0,86.3759,86.4525,86.3589,86.4355,6560.0
2018-08-17 12:40:00,101.58,101.58,101.46,101.47,5607.0,86.4355,86.4355,86.3333,86.3419,5607.0
2018-08-17 12:45:00,101.46,101.48,101.41,101.46,4737.0,86.3333,86.3504,86.2908,86.3333,4737.0
2018-08-17 12:50:00,101.47,101.55,101.47,101.5,5900.0,86.3419,86.4099,86.3419,86.3674,5900.0
2018-08-17 12:55:00,101.5,101.51,101.47,101.5,4904.0,86.3674,86.3759,86.3419,86.3674,4904.0
2018-08-17 13:00:00,101.49,101.52,101.46,101.47,12887.0,86.3589,86.3844,86.3333,86.3419,12887.0
2018-08-17 13:05:00,101.47,101.48,101.45,101.47,1800.0,86.3419,86.3504,86.3248,86.3419,1800.0
2018-08-17 13:10:00,101.49,101.56,101.49,101.56,3300.0,86.3589,86.4184,86.3589,86.4184,3300.0
2018-08-17 13:15:00,101.56,101.56,101.53,101.55,3015.0,86.4184,86.4184,86.3929,86.4099,3015.0
2018-08-17 13:20:00,101.56,101.64,101.56,101.61,5484.0,86.4184,86.4865,86.4184,86.461,5484.0
2018-08-17 13:25:00,101.62,101.69,101.62,101.64,3800.0,86.4695,86.5291,86.4695,86.4865,3800.0
2018-08-17 13:30:00,101.64,101.64,101.57,101.57,4693.0,86.4865,86.4865,86.4269,86.4269,4693.0
2018-08-17 13:35:00,101.55,101.55,101.53,101.53,1500.0,86.4099,86.4099,86.3929,86.3929,1500.0
2018-08-17 13:40:00,101.51,101.61,101.49,101.58,3000.0,86.3759,86.461,86.3589,86.4355,3000.0
2018-08-17 13:45:00,101.58,101.61,101.54,101.6,3700.0,86.4355,86.461,86.4014,86.4525,3700.0
2018-08-17 13:50:00,101.61,101.61,101.55,101.59,3311.0,86.461,86.461,86.4099,86.444,3311.0
2018-08-17 13:55:00,101.61,101.61,101.57,101.58,5600.0,86.461,86.461,86.4269,86.4355,5600.0
2018-08-17 14:00:00,101.58,101.73,101.57,101.71,7335.0,86.4355,86.5631,86.4269,86.5461,7335.0
2018-08-17 14:05:00,101.72,101.75,101.66,101.66,7190.0,86.5546,86.5801,86.5035,86.5035,7190.0
2018-08-17 14:10:00,101.66,101.68,101.56,101.59,12922.0,86.5035,86.5205,86.4184,86.444,12922.0
2018-08-17 14:15:00,101.59,101.6,101.51,101.56,15512.0,86.444,86.4525,86.3759,86.4184,15512.0
2018-08-17 14:20:00,101.55,101.65,101.51,101.58,4250.0,86.4099,86.495,86.3759,86.4355,4250.0
2018-08-17 14:25:00,101.61,101.71,101.59,101.69,3300.0,86.461,86.5461,86.444,86.5291,3300.0
2018-08-17 14:30:00,101.68,101.73,101.66,101.71,5094.0,86.5205,86.5631,86.5035,86.5461,5094.0
2018-08-17 14:35:00,101.72,101.73,101.69,101.7,5083.0,86.5546,86.5631,86.5291,86.5376,5083.0
2018-08-17 14:40:00,101.72,101.72,101.58,101.58,3499.0,86.5546,86.5546,86.4355,86.4355,3499.0
2018-08-17 14:45:00,101.59,101.65,101.55,101.63,5471.0,86.444,86.495,86.4099,86.478,5471.0
2018-08-17 14:50:00,101.62,101.71,101.62,101.68,5711.0,86.4695,86.5461,86.4695,86.5205,5711.0
2018-08-17 14:55:00,101.7,101.77,101.68,101.76,5133.0,86.5376,86.5971,86.5205,86.5886,5133.0
2018-08-17 15:00:00,101.76,101.77,101.65,101.68,9082.0,86.5886,86.5971,86.495,86.5205,9082.0
2018-08-17 15:05:00,101.67,101.71,101.66,101.66,3923.0,86.512,86.5461,86.5035,86.5035,3923.0
2018-08-17 15:10:00,101.66,101.77,101.66,101.75,5664.0,86.5035,86.5971,86.5035,86.5801,5664.0
2018-08-17 15:15:00,101.74,101.8,101.72,101.75,6555.0,86.5716,86.6227,86.5546,86.5801,6555.0
2018-08-17 15:20:00,101.74,101.81,101.74,101.8,5798.0,86.5716,86.6312,86.5716,86.6227,5798.0
2018-08-17 15:25:00,101.8,101.8,101.74,101.78,9803.0,86.6227,86.6227,86.5716,86.6056,9803.0
2018-08-17 15:30:00,101.78,101.86,101.78,101.85,15111.0,86.6056,86.6737,86.6056,86.6652,15111.0
2018-08-17 15:35:00,101.83,101.85,101.78,101.79,12362.0,86.6482,86.6652,86.6056,86.6141,12362.0
2018-08-17 15:40:00,101.78,101.85,101.77,101.82,12970.0,86.6056,86.6652,86.5971,86.6397,12970.0
2018-08-17 15:45:00,101.83,101.83,101.75,101.76,25136.0,86.6482,86.6482,86.5801,86.5886,25136.0
2018-08-17 15:50:00,101.76,101.76,101.47,101.49,63514.0,86.5886,86.5886,86.3419,86.3589,63514.0
2018-08-17 15:55:00,101.52,101.6,101.47,101.5,179593.0,86.3844,86.4525,86.3419,86.3674,179593.0
2018-08-20 09:30:00,101.9,101.99,101.68,101.89,17507.0,86.7077,86.7843,86.5205,86.6992,17507.0
2018-08-20 09:35:00,101.97,102.32,101.9,102.15,19438.0,86.7673,87.0651,86.7077,86.9205,19438.0
2018-08-20 09:40:00,102.15,102.49,102.15,102.3,13747.0,86.9205,87.2098,86.9205,87.0481,13747.0
2018-08-20 09:45:00,102.35,102.75,102.3,102.64,17037.0,87.0907,87.431,87.0481,87.3374,17037.0
2018-08-20 09:50:00,102.69,102.77,102.24,102.32,5830.0,87.38,87.448,86.9971,87.0651,5830.0
2018-08-20 09:55:00,102.31,102.52,102.25,102.48,8280.0,87.0566,87.2353,87.0056,87.2013,8280.0
2018-08-20 10:00:00,102.48,102.49,102.2,102.2,5167.0,87.2013,87.2098,86.963,86.963,5167.0
2018-08-20 10:05:00,102.18,102.25,101.99,102.0,5550.0,86.946,87.0056,86.7843,86.7928,5550.0
2018-08-20 10:10:00,102.0,102.2,101.99,102.2,14725.0,86.7928,86.963,86.7843,86.963,14725.0
2018-08-20 10:15:00,102.21,102.4,102.15,102.29,25987.0,86.9715,87.1332,86.9205,87.0396,25987.0
2018-08-20 10:20:00,102.29,102.51,102.28,102.35,36708.0,87.0396,87.2268,87.0311,87.0907,36708.0
2018-08-20 10:25:00,102.31,102.4,102.13,102.2,10005.0,87.0566,87.1332,86.9035,86.963,10005.0
2018-08-20 10:30:00,102.25,102.38,102.22,102.37,3431.0,87.0056,87.1162,86.98,87.1077,3431.0
2018-08-20 10:35:00,102.38,102.38,102.29,102.29,4180.0,87.1162,87.1162,87.0396,87.0396,4180.0
2018-08-20 10:40:00,102.31,102.31,102.16,102.24,4934.0,87.0566,87.0566,86.929,86.9971,4934.0
2018-08-20 10:45:00,102.27,102.32,102.15,102.15,2905.0,87.0226,87.0651,86.9205,86.9205,2905.0
2018-08-20 10:50:00,102.15,102.2,102.09,102.09,8122.0,86.9205,86.963,86.8694,86.8694,8122.0
2018-08-20 10:55:00,102.09,102.4,102.08,102.29,17332.0,86.8694,87.1332,86.8609,87.0396,17332.0
2018-08-20 11:00:00,102.25,102.43,102.25,102.32,10467.0,87.0056,87.1587,87.0056,87.0651,10467.0
2018-08-20 11:05:00,102.3,102.35,102.24,102.34,22424.0,87.0481,87.0907,86.9971,87.0821,22424.0
2018-08-20 11:10:00,102.36,102.44,102.36,102.42,3000.0,87.0992,87.1672,87.0992,87.1502,3000.0
2018-08-20 11:15:00,102.44,102.49,102.33,102.35,4081.0,87.1672,87.2098,87.0736,87.0907,4081.0
2018-08-20 11:20:00,102.3,102.45,102.3,102.39,15680.0,87.0481,87.1757,87.0481,87.1247,15680.0
2018-08-20 11:25:00,102.36,102.49,102.34,102.37,12377.0,87.0992,87.2098,87.0821,87.1077,12377.0
2018-08-20 11:30:00,102.35,102.35,102.26,102.26,2116.0,87.0907,87.0907,87.0141,87.0141,2116.0
2018-08-20 11:35:00,102.23,102.34,102.19,102.19,4900.0,86.9885,87.0821,86.9545,86.9545,4900.0
2018-08-20 11:40:00,102.18,102.23,102.16,102.23,2130.0,86.946,86.9885,86.929,86.9885,2130.0
2018-08-20 11:45:00,102.25,102.27,102.15,102.22,6502.0,87.0056,87.0226,86.9205,86.98,6502.0
2018-08-20 11:50:00,102.25,102.26,102.15,102.15,10014.0,87.0056,87.0141,86.9205,86.9205,10014.0
2018-08-20 11:55:00,102.13,102.18,102.1,102.1,4557.0,86.9035,86.946,86.8779,86.8779,4557.0
2018-08-20 12:00:00,102.09,102.15,102.05,102.09,11834.0,86.8694,86.9205,86.8354,86.8694,11834.0
2018-08-20 12:05:00,102.16,102.22,102.16,102.2,800.0,86.929,86.98,86.929,86.963,800.0
2018-08-20 12:10:00,102.24,102.29,102.23,102.29,3962.0,86.9971,87.0396,86.9885,87.0396,3962.0
2018-08-20 12:15:00,102.31,102.32,102.24,102.27,2901.0,87.0566,87.0651,86.9971,87.0226,2901.0
2018-08-20 12:20:00,102.28,102.29,102.25,102.28,700.0,87.0311,87.0396,87.0056,87.0311,700.0
2018-08-20 12:25:00,102.27,102.31,102.24,102.25,1900.0,87.0226,87.0566,86.9971,87.0056,1900.0
2018-08-20 12:30:00,102.26,102.26,102.17,102.2,1200.0,87.0141,87.0141,86.9375,86.963,1200.0
2018-08-20 12:35:00,102.22,102.22,102.17,102.2,2840.0,86.98,86.98,86.9375,86.963,2840.0
2018-08-20 12:40:00,102.22,102.22,102.11,102.11,2400.0,86.98,86.98,86.8864,86.8864,2400.0
2018-08-20 12:45:00,102.12,102.17,102.12,102.16,2824.0,86.8949,86.9375,86.8949,86.929,2824.0
2018-08-20 12:50:00,102.14,102.2,102.13,102.2,1503.0,86.912,86.963,86.9035,86.963,1503.0
2018-08-20 12:55:00,102.19,102.2,102.15,102.18,3741.0,86.9545,86.963,86.9205,86.946,3741.0
2018-08-20 13:00:00,102.14,102.18,102.1,102.18,3945.0,86.912,86.946,86.8779,86.946,3945.0
2018-08-20 13:05:00,102.15,102.2,102.15,102.15,2824.0,86.9205,86.963,86.9205,86.9205,2824.0
2018-08-20 13:10:00,102.15,102.23,102.14,102.23,4062.0,86.9205,86.9885,86.912,86.9885,4062.0
2018-08-20 13:15:00,102.26,102.32,102.26,102.28,4872.0,87.0141,87.0651,87.0141,87.0311,4872.0
2018-08-20 13:20:00,102.28,102.29,102.22,102.25,2472.0,87.0311,87.0396,86.98,87.0056,2472.0
2018-08-20 13:25:00,102.26,102.26,102.19,102.21,2800.0,87.0141,87.0141,86.9545,86.9715,2800.0
2018-08-20 13:30:00,102.2,102.21,102.16,102.21,2250.0,86.963,86.9715,86.929,86.9715,2250.0
2018-08-20 13:35:00,102.2,102.21,102.15,102.17,4122.0,86.963,86.9715,86.9205,86.9375,4122.0
2018-08-20 13:40:00,102.16,102.21,102.16,102.2,4765.0,86.929,86.9715,86.929,86.963,4765.0
2018-08-20 13:45:00,102.22,102.26,102.2,102.25,1700.0,86.98,87.0141,86.963,87.0056,1700.0
2018-08-20 13:50:00,102.24,102.24,102.22,102.22,2298.0,86.9971,86.9971,86.98,86.98,2298.0
2018-08-20 13:55:00,102.24,102.24,102.15,102.15,3909.0,86.9971,86.9971,86.9205,86.9205,3909.0
2018-08-20 14:00:00,102.17,102.17,102.09,102.12,2317.0,86.9375,86.9375,86.8694,86.8949,2317.0
2018-08-20 14:05:00,102.08,102.09,102.05,102.06,3492.0,86.8609,86.8694,86.8354,86.8439,3492.0
2018-08-20 14:10:00,102.08,102.11,102.05,102.11,6539.0,86.8609,86.8864,86.8354,86.8864,6539.0
2018-08-20 14:15:00,102.12,102.14,102.08,102.14,3582.0,86.8949,86.912,86.8609,86.912,3582.0
2018-08-20 14:20:00,102.14,102.15,102.03,102.06,7900.0,86.912,86.9205,86.8184,86.8439,7900.0
2018-08-20 14:25:00,102.09,102.13,102.08,102.09,3551.0,86.8694,86.9035,86.8609,86.8694,3551.0
2018-08-20 14:30:00,102.05,102.08,102.02,102.07,3942.0,86.8354,86.8609,86.8099,86.8524,3942.0
2018-08-20 14:35:00,102.07,102.08,102.03,102.05,2534.0,86.8524,86.8609,86.8184,86.8354,2534.0
2018-08-20 14:40:00,102.06,102.14,102.05,102.14,4189.0,86.8439,86.912,86.8354,86.912,4189.0
2018-08-20 14:45:00,102.11,102.16,102.11,102.14,2934.0,86.8864,86.929,86.8864,86.912,2934.0
2018-08-20 14:50:00,102.16,102.19,102.16,102.19,3752.0,86.929,86.9545,86.929,86.9545,3752.0
2018-08-20 14:55:00,102.2,102.2,102.15,102.17,5906.0,86.963,86.963,86.9205,86.9375,5906.0
2018-08-20 15:00:00,102.16,102.18,102.15,102.17,9498.0,86.929,86.946,86.9205,86.9375,9498.0
2018-08-20 15:05:00,102.18,102.27,102.18,102.2,7342.0,86.946,87.0226,86.946,86.963,7342.0
2018-08-20 15:10:00,102.21,102.25,102.17,102.25,6227.0,86.9715,87.0056,86.9375,87.0056,6227.0
2018-08-20 15:15:00,102.25,102.31,102.25,102.31,6687.0,87.0056,87.0566,87.0056,87.0566,6687.0
2018-08-20 15:20:00,102.31,102.34,102.31,102.34,5687.0,87.0566,87.0821,87.0566,87.0821,5687.0
2018-08-20 15:25:00,102.33,102.35,102.32,102.35,8490.0,87.0736,87.0907,87.0651,87.0907,8490.0
2018-08-20 15:30:00,102.34,102.37,102.33,102.36,17368.0,87.0821,87.1077,87.0736,87.0992,17368.0
2018-08-20 15:35:00,102.36,102.44,102.35,102.44,13482.0,87.0992,87.1672,87.0907,87.1672,13482.0
2018-08-20 15:40:00,102.44,102.56,102.43,102.56,32046.0,87.1672,87.2693,87.1587,87.2693,32046.0
2018-08-20 15:45:00,102.55,102.63,102.54,102.61,38797.0,87.2608,87.3289,87.2523,87.3119,38797.0
2018-08-20 15:50:00,102.61,102.62,102.53,102.53,31284.0,87.3119,87.3204,87.2438,87.2438,31284.0
2018-08-20 15:55:00,102.55,102.55,102.42,102.45,38166.0,87.2608,87.2608,87.1502,87.1757,38166.0
2018-08-21 09:30:00,102.3,102.44,101.93,102.27,25770.0,87.0481,87.1672,86.7333,87.0226,25770.0
2018-08-21 09:35:00,102.14,102.16,101.89,101.97,6003.0,86.912,86.929,86.6992,86.7673,6003.0
2018-08-21 09:40:00,101.91,101.98,101.62,101.67,10718.0,86.7163,86.7758,86.4695,86.512,10718.0
2018-08-21 09:45:00,101.53,101.53,101.36,101.39,10228.0,86.3929,86.3929,86.2482,86.2738,10228.0
2018-08-21 09:50:00,101.36,101.51,101.3,101.48,5109.0,86.2482,86.3759,86.1972,86.3504,5109.0
2018-08-21 09:55:00,101.45,101.49,101.32,101.38,5700.0,86.3248,86.3589,86.2142,86.2653,5700.0
2018-08-21 10:00:00,101.41,101.41,101.01,101.03,9530.0,86.2908,86.2908,85.9504,85.9674,9530.0
2018-08-21 10:05:00,101.01,101.13,100.93,101.11,9918.0,85.9504,86.0525,85.8824,86.0355,9918.0
2018-08-21 10:10:00,101.12,101.17,100.89,100.9,17148.0,86.044,86.0866,85.8483,85.8568,17148.0
2018-08-21 10:15:00,100.88,100.96,100.5,100.5,12071.0,85.8398,85.9079,85.5165,85.5165,12071.0
2018-08-21 10:20:00,100.51,100.79,100.51,100.79,6781.0,85.525,85.7632,85.525,85.7632,6781.0
2018-08-21 10:25:00,100.78,100.87,100.56,100.56,10425.0,85.7547,85.8313,85.5675,85.5675,10425.0
2018-08-21 10:30:00,100.58,100.7,100.55,100.61,7684.0,85.5845,85.6866,85.559,85.6101,7684.0
2018-08-21 10:35:00,100.62,100.86,100.57,100.86,3242.0,85.6186,85.8228,85.576,85.8228,3242.0
2018-08-21 10:40:00,100.84,100.93,100.68,100.74,9289.0,85.8058,85.8824,85.6696,85.7207,9289.0
2018-08-21 10:45:00,100.75,100.78,100.69,100.69,8722.0,85.7292,85.7547,85.6781,85.6781,8722.0
2018-08-21 10:50:00,100.69,100.69,100.53,100.58,8555.0,85.6781,85.6781,85.542,85.5845,8555.0
2018-08-21 10:55:00,100.55,100.61,100.42,100.58,10215.0,85.559,85.6101,85.4484,85.5845,10215.0
2018-08-21 11:00:00,100.6,100.77,100.6,100.61,7391.0,85.6016,85.7462,85.6016,85.6101,7391.0
2018-08-21 11:05:00,100.63,100.73,100.62,100.69,5213.0,85.6271,85.7122,85.6186,85.6781,5213.0
2018-08-21 11:10:00,100.7,100.78,100.61,100.77,5616.0,85.6866,85.7547,85.6101,85.7462,5616.0
2018-08-21 11:15:00,100.82,100.91,100.75,100.83,4534.0,85.7888,85.8653,85.7292,85.7973,4534.0
2018-08-21 11:20:00,100.86,101.04,100.86,101.03,11351.0,85.8228,85.976,85.8228,85.9674,11351.0
2018-08-21 11:25:00,101.06,101.09,100.98,101.05,10169.0,85.993,86.0185,85.9249,85.9845,10169.0
2018-08-21 11:30:00,101.06,101.11,100.95,101.11,8216.0,85.993,86.0355,85.8994,86.0355,8216.0
2018-08-21 11:35:00,101.12,101.12,101.0,101.09,4200.0,86.044,86.044,85.9419,86.0185,4200.0
2018-08-21 11:40:00,101.09,101.23,101.09,101.23,9110.0,86.0185,86.1376,86.0185,86.1376,9110.0
2018-08-21 11:45:00,101.2,101.23,101.14,101.19,4991.0,86.1121,86.1376,86.061,86.1036,4991.0
2018-08-21 11:50:00,101.16,101.16,100.97,100.97,9616.0,86.0781,86.0781,85.9164,85.9164,9616.0
2018-08-21 11:55:00,100.98,101.03,100.92,100.92,3110.0,85.9249,85.9674,85.8738,85.8738,3110.0
2018-08-21 12:00:00,100.93,101.02,100.89,100.96,8602.0,85.8824,85.9589,85.8483,85.9079,8602.0
2018-08-21 12:05:00,100.96,101.13,100.96,101.08,17636.0,85.9079,86.0525,85.9079,86.01,17636.0
2018-08-21 12:10:00,101.08,101.09,100.99,101.04,2407.0,86.01,86.0185,85.9334,85.976,2407.0
2018-08-21 12:15:00,101.05,101.05,100.98,100.98,2445.0,85.9845,85.9845,85.9249,85.9249,2445.0
2018-08-21 12:20:00,100.97,101.01,100.97,100.99,2300.0,85.9164,85.9504,85.9164,85.9334,2300.0
2018-08-21 12:25:00,101.0,101.03,100.96,100.99,4650.0,85.9419,85.9674,85.9079,85.9334,4650.0
2018-08-21 12:30:00,101.0,101.02,100.88,100.88,11727.0,85.9419,85.9589,85.8398,85.8398,11727.0
2018-08-21 12:35:00,100.91,100.95,100.9,100.92,3041.0,85.8653,85.8994,85.8568,85.8738,3041.0
2018-08-21 12:40:00,100.92,100.96,100.92,100.95,3508.0,85.8738,85.9079,85.8738,85.8994,3508.0
2018-08-21 12:45:00,100.95,100.99,100.95,100.99,2685.0,85.8994,85.9334,85.8994,85.9334,2685.0
2018-08-21 12:50:00,100.99,101.11,100.98,101.1,5517.0,85.9334,86.0355,85.9249,86.027,5517.0
2018-08-21 12:55:00,101.12,101.13,101.07,101.13,4084.0,86.044,86.0525,86.0015,86.0525,4084.0
2018-08-21 13:00:00,101.13,101.16,101.11,101.11,4927.0,86.0525,86.0781,86.0355,86.0355,4927.0
2018-08-21 13:05:00,101.14,101.2,101.11,101.17,5990.0,86.061,86.1121,86.0355,86.0866,5990.0
2018-08-21 13:10:00,101.14,101.18,101.14,101.18,3196.0,86.061,86.0951,86.061,86.0951,3196.0
2018-08-21 13:15:00,101.17,101.17,101.12,101.15,5355.0,86.0866,86.0866,86.044,86.0696,5355.0
2018-08-21 13:20:00,101.16,101.19,101.12,101.19,3025.0,86.0781,86.1036,86.044,86.1036,3025.0
2018-08-21 13:25:00,101.17,101.19,101.11,101.11,3274.0,86.0866,86.1036,86.0355,86.0355,3274.0
2018-08-21 13:30:00,101.1,101.14,101.03,101.03,2731.0,86.027,86.061,85.9674,85.9674,2731.0
2018-08-21 13:35:00,101.06,101.14,101.06,101.1,3520.0,85.993,86.061,85.993,86.027,3520.0
2018-08-21 13:40:00,101.11,101.15,101.1,101.12,4078.0,86.0355,86.0696,86.027,86.044,4078.0
2018-08-21 13:45:00,101.12,101.12,101.02,101.04,2535.0,86.044,86.044,85.9589,85.976,2535.0
2018-08-21 13:50:00,101.04,101.09,101.04,101.09,5602.0,85.976,86.0185,85.976,86.0185,5602.0
2018-08-21 13:55:00,101.1,101.12,101.08,101.08,4098.0,86.027,86.044,86.01,86.01,4098.0
2018-08-21 14:00:00,101.08,101.1,100.96,100.96,6932.0,86.01,86.027,85.9079,85.9079,6932.0
2018-08-21 14:05:00,100.96,100.97,100.85,100.85,5300.0,85.9079,85.9164,85.8143,85.8143,5300.0
2018-08-21 14:10:00,100.84,100.84,100.77,100.84,4237.0,85.8058,85.8058,85.7462,85.8058,4237.0
2018-08-21 14:15:00,100.85,100.85,100.79,100.83,5003.0,85.8143,85.8143,85.7632,85.7973,5003.0
2018-08-21 14:20:00,100.84,101.04,100.82,100.91,6424.0,85.8058,85.976,85.7888,85.8653,6424.0
2018-08-21 14:25:00,100.92,100.99,100.91,100.95,6212.0,85.8738,85.9334,85.8653,85.8994,6212.0
2018-08-21 14:30:00,100.97,101.01,100.89,100.9,3485.0,85.9164,85.9504,85.8483,85.8568,3485.0
2018-08-21 14:35:00,100.9,100.94,100.89,100.9,5724.0,85.8568,85.8909,85.8483,85.8568,5724.0
2018-08-21 14:40:00,100.91,100.97,100.89,100.95,6377.0,85.8653,85.9164,85.8483,85.8994,6377.0
2018-08-21 14:45:00,100.97,100.98,100.93,100.95,4150.0,85.9164,85.9249,85.8824,85.8994,4150.0
2018-08-21 14:50:00,100.97,101.12,100.95,101.09,7024.0,85.9164,86.044,85.8994,86.0185,7024.0
2018-08-21 14:55:00,101.08,101.17,101.05,101.16,3409.0,86.01,86.0866,85.9845,86.0781,3409.0
2018-08-21 15:00:00,101.16,101.25,101.15,101.2,6745.0,86.0781,86.1546,86.0696,86.1121,6745.0
2018-08-21 15:05:00,101.22,101.22,101.19,101.22,2418.0,86.1291,86.1291,86.1036,86.1291,2418.0
2018-08-21 15:10:00,101.21,101.23,101.17,101.17,3213.0,86.1206,86.1376,86.0866,86.0866,3213.0
2018-08-21 15:15:00,101.16,101.24,101.13,101.23,5761.0,86.0781,86.1461,86.0525,86.1376,5761.0
2018-08-21 15:20:00,101.21,101.22,101.11,101.13,6544.0,86.1206,86.1291,86.0355,86.0525,6544.0
2018-08-21 15:25:00,101.14,101.14,101.09,101.09,3487.0,86.061,86.061,86.0185,86.0185,3487.0
2018-08-21 15:30:00,101.09,101.12,101.06,101.07,15373.0,86.0185,86.044,85.993,86.0015,15373.0
2018-08-21 15:35:00,101.06,101.17,101.06,101.11,10340.0,85.993,86.0866,85.993,86.0355,10340.0
2018-08-21 15:40:00,101.1,101.1,101.06,101.08,11050.0,86.027,86.027,85.993,86.01,11050.0
2018-08-21 15:45:00,101.05,101.07,100.97,100.98,21225.0,85.9845,86.0015,85.9164,85.9249,21225.0
2018-08-21 15:50:00,100.99,101.05,100.99,101.01,27539.0,85.9334,85.9845,85.9334,85.9504,27539.0
2018-08-21 15:55:00,101.01,101.17,101.01,101.05,45051.0,85.9504,86.0866,85.9504,85.9845,45051.0
2018-08-22 09:30:00,101.08,101.08,100.37,100.45,14980.0,86.01,86.01,85.4058,85.4739,14980.0
2018-08-22 09:35:00,100.36,100.52,100.11,100.22,11671.0,85.3973,85.5335,85.1846,85.2782,11671.0
2018-08-22 09:40:00,100.2,100.59,100.2,100.38,8798.0,85.2612,85.593,85.2612,85.4144,8798.0
2018-08-22 09:45:00,100.4,100.56,100.4,100.48,4419.0,85.4314,85.5675,85.4314,85.4994,4419.0
2018-08-22 09:50:00,100.48,100.56,100.29,100.35,3610.0,85.4994,85.5675,85.3378,85.3888,3610.0
2018-08-22 09:55:00,100.33,100.39,100.17,100.24,8960.0,85.3718,85.4229,85.2357,85.2952,8960.0
2018-08-22 10:00:00,100.26,100.26,100.0,100.1,9103.0,85.3122,85.3122,85.091,85.1761,9103.0
2018-08-22 10:05:00,100.07,100.12,100.0,100.06,7011.0,85.1506,85.1931,85.091,85.1421,7011.0
2018-08-22 10:10:00,100.11,100.15,100.02,100.11,5902.0,85.1846,85.2186,85.108,85.1846,5902.0
2018-08-22 10:15:00,100.07,100.13,100.06,100.06,3002.0,85.1506,85.2016,85.1421,85.1421,3002.0
2018-08-22 10:20:00,100.09,100.12,99.99,100.04,17310.0,85.1676,85.1931,85.0825,85.125,17310.0
2018-08-22 10:25:00,100.04,100.08,100.01,100.05,7514.0,85.125,85.1591,85.0995,85.1336,7514.0
2018-08-22 10:30:00,100.06,100.13,100.05,100.11,5975.0,85.1421,85.2016,85.1336,85.1846,5975.0
2018-08-22 10:35:00,100.12,100.24,100.09,100.19,6606.0,85.1931,85.2952,85.1676,85.2527,6606.0
2018-08-22 10:40:00,100.16,100.19,100.13,100.18,3962.0,85.2272,85.2527,85.2016,85.2442,3962.0
2018-08-22 10:45:00,100.15,100.27,100.11,100.14,21272.0,85.2186,85.3208,85.1846,85.2101,21272.0
2018-08-22 10:50:00,100.13,100.19,100.07,100.14,22506.0,85.2016,85.2527,85.1506,85.2101,22506.0
2018-08-22 10:55:00,100.15,100.15,100.06,100.15,18363.0,85.2186,85.2186,85.1421,85.2186,18363.0
2018-08-22 11:00:00,100.12,100.12,99.99,100.01,13435.0,85.1931,85.1931,85.0825,85.0995,13435.0
2018-08-22 11:05:00,99.99,100.0,99.75,99.85,28197.0,85.0825,85.091,84.8783,84.9634,28197.0
2018-08-22 11:10:00,99.85,99.97,99.83,99.89,5100.0,84.9634,85.0655,84.9464,84.9974,5100.0
2018-08-22 11:15:00,99.89,99.89,99.78,99.82,7749.0,84.9974,84.9974,84.9038,84.9378,7749.0
2018-08-22 11:20:00,99.82,99.82,99.73,99.76,3493.0,84.9378,84.9378,84.8613,84.8868,3493.0
2018-08-22 11:25:00,99.77,99.77,99.7,99.75,7433.0,84.8953,84.8953,84.8357,84.8783,7433.0
2018-08-22 11:30:00,99.76,99.97,99.75,99.91,7344.0,84.8868,85.0655,84.8783,85.0144,7344.0
2018-08-22 11:35:00,99.94,100.01,99.85,99.85,8831.0,85.04,85.0995,84.9634,84.9634,8831.0
2018-08-22 11:40:00,99.83,99.92,99.74,99.91,7851.0,84.9464,85.0229,84.8698,85.0144,7851.0
2018-08-22 11:45:00,99.93,99.98,99.9,99.97,4699.0,85.0314,85.074,85.0059,85.0655,4699.0
2018-08-22 11:50:00,99.95,100.03,99.94,99.99,4075.0,85.0485,85.1165,85.04,85.0825,4075.0
2018-08-22 11:55:00,100.0,100.06,99.97,99.97,6977.0,85.091,85.1421,85.0655,85.0655,6977.0
2018-08-22 12:00:00,99.97,100.08,99.97,100.04,10799.0,85.0655,85.1591,85.0655,85.125,10799.0
2018-08-22 12:05:00,100.06,100.06,99.95,100.04,4008.0,85.1421,85.1421,85.0485,85.125,4008.0
2018-08-22 12:10:00,100.05,100.05,99.96,100.04,5400.0,85.1336,85.1336,85.057,85.125,5400.0
2018-08-22 12:15:00,100.02,100.02,99.91,99.91,5725.0,85.108,85.108,85.0144,85.0144,5725.0
2018-08-22 12:20:00,99.93,99.93,99.86,99.92,9339.0,85.0314,85.0314,84.9719,85.0229,9339.0
2018-08-22 12:25:00,99.92,99.95,99.85,99.93,7423.0,85.0229,85.0485,84.9634,85.0314,7423.0
2018-08-22 12:30:00,99.92,99.92,99.86,99.87,5294.0,85.0229,85.0229,84.9719,84.9804,5294.0
2018-08-22 12:35:00,99.88,99.94,99.87,99.92,5005.0,84.9889,85.04,84.9804,85.0229,5005.0
2018-08-22 12:40:00,99.92,99.96,99.89,99.94,3359.0,85.0229,85.057,84.9974,85.04,3359.0
2018-08-22 12:45:00,99.92,99.98,99.92,99.96,2150.0,85.0229,85.074,85.0229,85.057,2150.0
2018-08-22 12:50:00,99.96,99.97,99.89,99.97,5925.0,85.057,85.0655,84.9974,85.0655,5925.0
2018-08-22 12:55:00,99.97,99.98,99.93,99.93,2906.0,85.0655,85.074,85.0314,85.0314,2906.0
2018-08-22 13:00:00,99.95,99.95,99.89,99.89,1631.0,85.0485,85.0485,84.9974,84.9974,1631.0
2018-08-22 13:05:00,99.89,99.9,99.86,99.86,1780.0,84.9974,85.0059,84.9719,84.9719,1780.0
2018-08-22 13:10:00,99.86,99.9,99.85,99.88,3203.0,84.9719,85.0059,84.9634,84.9889,3203.0
2018-08-22 13:15:00,99.89,99.96,99.89,99.96,2300.0,84.9974,85.057,84.9974,85.057,2300.0
2018-08-22 13:20:00,99.92,99.96,99.9,99.96,2440.0,85.0229,85.057,85.0059,85.057,2440.0
2018-08-22 13:25:00,99.96,99.98,99.93,99.94,5700.0,85.057,85.074,85.0314,85.04,5700.0
2018-08-22 13:30:00,99.96,99.97,99.95,99.96,2550.0,85.057,85.0655,85.0485,85.057,2550.0
2018-08-22 13:35:00,99.97,100.01,99.96,99.97,3350.0,85.0655,85.0995,85.057,85.0655,3350.0
2018-08-22 13:40:00,99.99,100.08,99.97,100.04,2995.0,85.0825,85.1591,85.0655,85.125,2995.0
2018-08-22 13:45:00,100.03,100.08,100.03,100.06,2524.0,85.1165,85.1591,85.1165,85.1421,2524.0
2018-08-22 13:50:00,100.07,100.12,100.03,100.12,3717.0,85.1506,85.1931,85.1165,85.1931,3717.0
2018-08-22 13:55:00,100.12,100.15,100.1,100.15,2150.0,85.1931,85.2186,85.1761,85.2186,2150.0
2018-08-22 14:00:00,100.19,100.35,100.17,100.34,9666.0,85.2527,85.3888,85.2357,85.3803,9666.0
2018-08-22 14:05:00,100.4,100.4,100.27,100.3,6099.0,85.4314,85.4314,85.3208,85.3463,6099.0
2018-08-22 14:10:00,100.28,100.29,100.16,100.16,4838.0,85.3293,85.3378,85.2272,85.2272,4838.0
2018-08-22 14:15:00,100.15,100.15,100.06,100.07,3925.0,85.2186,85.2186,85.1421,85.1506,3925.0
2018-08-22 14:20:00,100.03,100.04,99.97,100.02,6103.0,85.1165,85.125,85.0655,85.108,6103.0
2018-08-22 14:25:00,100.0,100.03,99.99,100.0,2909.0,85.091,85.1165,85.0825,85.091,2909.0
2018-08-22 14:30:00,100.01,100.08,100.0,100.06,3375.0,85.0995,85.1591,85.091,85.1421,3375.0
2018-08-22 14:35:00,100.04,100.04,99.96,99.99,4749.0,85.125,85.125,85.057,85.0825,4749.0
2018-08-22 14:40:00,99.97,100.03,99.97,100.01,3100.0,85.0655,85.1165,85.0655,85.0995,3100.0
2018-08-22 14:45:00,100.01,100.05,99.94,99.95,6425.0,85.0995,85.1336,85.04,85.0485,6425.0
2018-08-22 14:50:00,99.95,99.96,99.93,99.94,3772.0,85.0485,85.057,85.0314,85.04,3772.0
2018-08-22 14:55:00,99.95,99.95,99.91,99.94,5278.0,85.0485,85.0485,85.0144,85.04,5278.0
2018-08-22 15:00:00,99.96,100.03,99.96,99.99,7918.0,85.057,85.1165,85.057,85.0825,7918.0
2018-08-22 15:05:00,99.99,100.0,99.93,99.94,4950.0,85.0825,85.091,85.0314,85.04,4950.0
2018-08-22 15:10:00,99.92,99.98,99.92,99.98,5185.0,85.0229,85.074,85.0229,85.074,5185.0
2018-08-22 15:15:00,99.96,99.97,99.94,99.95,8463.0,85.057,85.0655,85.04,85.0485,8463.0
2018-08-22 15:20:00,99.94,100.06,99.94,100.06,8551.0,85.04,85.1421,85.04,85.1421,8551.0
2018-08-22 15:25:00,100.05,100.08,100.04,100.08,2937.0,85.1336,85.1591,85.125,85.1591,2937.0
2018-08-22 15:30:00,100.08,100.16,100.06,100.16,8093.0,85.1591,85.2272,85.1421,85.2272,8093.0
2018-08-22 15:35:00,100.19,100.19,100.13,100.16,7002.0,85.2527,85.2527,85.2016,85.2272,7002.0
2018-08-22 15:40:00,100.16,100.22,100.14,100.22,6754.0,85.2272,85.2782,85.2101,85.2782,6754.0
2018-08-22 15:45:00,100.22,100.26,100.19,100.22,23309.0,85.2782,85.3122,85.2527,85.2782,23309.0
2018-08-22 15:50:00,100.22,100.23,100.18,100.18,24668.0,85.2782,85.2867,85.2442,85.2442,24668.0
2018-08-22 15:55:00,100.18,100.25,100.18,100.19,35149.0,85.2442,85.3037,85.2442,85.2527,35149.0
2018-08-23 09:30:00,99.13,99.47,98.8,99.01,19605.0,84.9659,85.2574,84.6831,84.8631,19605.0
2018-08-23 09:35:00,98.82,98.99,98.79,98.89,5976.0,84.7002,84.846,84.6745,84.7602,5976.0
2018-08-23 09:40:00,98.99,99.05,98.9,98.94,1700.0,84.846,84.8974,84.7688,84.8031,1700.0
2018-08-23 09:45:00,99.04,99.1,98.83,98.9,4297.0,84.8888,84.9402,84.7088,84.7688,4297.0
2018-08-23 09:50:00,98.97,99.08,98.85,98.86,5234.0,84.8288,84.9231,84.726,84.7345,5234.0
2018-08-23 09:55:00,98.84,98.91,98.78,98.82,6297.0,84.7174,84.7774,84.666,84.7002,6297.0
2018-08-23 10:00:00,98.85,99.25,98.85,99.17,6275.0,84.726,85.0688,84.726,85.0002,6275.0
2018-08-23 10:05:00,99.3,99.33,99.24,99.27,2399.0,85.1117,85.1374,85.0602,85.0859,2399.0
2018-08-23 10:10:00,99.31,99.36,99.27,99.31,6900.0,85.1202,85.1631,85.0859,85.1202,6900.0
2018-08-23 10:15:00,99.3,99.3,99.12,99.12,3800.0,85.1117,85.1117,84.9574,84.9574,3800.0
2018-08-23 10:20:00,99.21,99.23,99.17,99.17,1500.0,85.0345,85.0517,85.0002,85.0002,1500.0
2018-08-23 10:25:00,99.16,99.22,99.08,99.22,1650.0,84.9917,85.0431,84.9231,85.0431,1650.0
2018-08-23 10:30:00,99.22,99.25,99.13,99.24,8391.0,85.0431,85.0688,84.9659,85.0602,8391.0
2018-08-23 10:35:00,99.29,99.31,99.11,99.18,68836.0,85.1031,85.1202,84.9488,85.0088,68836.0
2018-08-23 10:40:00,99.18,99.25,99.12,99.14,4955.0,85.0088,85.0688,84.9574,84.9745,4955.0
2018-08-23 10:45:00,99.17,99.24,99.12,99.13,5900.0,85.0002,85.0602,84.9574,84.9659,5900.0
2018-08-23 10:50:00,99.17,99.22,99.12,99.15,4052.0,85.0002,85.0431,84.9574,84.9831,4052.0
2018-08-23 10:55:00,99.14,99.17,99.03,99.08,4100.0,84.9745,85.0002,84.8802,84.9231,4100.0
2018-08-23 11:00:00,99.08,99.1,98.93,98.97,10114.0,84.9231,84.9402,84.7945,84.8288,10114.0
2018-08-23 11:05:00,98.98,99.29,98.98,99.28,5714.0,84.8374,85.1031,84.8374,85.0945,5714.0
2018-08-23 11:10:00,99.28,99.42,99.25,99.36,8800.0,85.0945,85.2145,85.0688,85.1631,8800.0
2018-08-23 11:15:00,99.4,99.49,99.4,99.44,4535.0,85.1974,85.2745,85.1974,85.2317,4535.0
2018-08-23 11:20:00,99.44,99.44,99.28,99.28,3510.0,85.2317,85.2317,85.0945,85.0945,3510.0
2018-08-23 11:25:00,99.27,99.27,99.12,99.14,2528.0,85.0859,85.0859,84.9574,84.9745,2528.0
2018-08-23 11:30:00,99.22,99.25,99.18,99.2,1500.0,85.0431,85.0688,85.0088,85.0259,1500.0
2018-08-23 11:35:00,99.2,99.27,99.19,99.26,3426.0,85.0259,85.0859,85.0174,85.0774,3426.0
2018-08-23 11:40:00,99.28,99.35,99.25,99.32,5705.0,85.0945,85.1545,85.0688,85.1288,5705.0
2018-08-23 11:45:00,99.32,99.32,99.24,99.26,2100.0,85.1288,85.1288,85.0602,85.0774,2100.0
2018-08-23 11:50:00,99.26,99.27,99.2,99.2,1900.0,85.0774,85.0859,85.0259,85.0259,1900.0
2018-08-23 11:55:00,99.21,99.21,99.06,99.07,3301.0,85.0345,85.0345,84.9059,84.9145,3301.0
2018-08-23 12:00:00,99.08,99.08,98.99,98.99,3350.0,84.9231,84.9231,84.846,84.846,3350.0
2018-08-23 12:05:00,98.98,98.99,98.87,98.95,3133.0,84.8374,84.846,84.7431,84.8117,3133.0
2018-08-23 12:10:00,98.95,98.95,98.88,98.95,2171.0,84.8117,84.8117,84.7517,84.8117,2171.0
2018-08-23 12:15:00,98.95,98.99,98.91,98.93,3000.0,84.8117,84.846,84.7774,84.7945,3000.0
2018-08-23 12:20:00,98.91,99.08,98.91,99.08,4350.0,84.7774,84.9231,84.7774,84.9231,4350.0
2018-08-23 12:25:00,99.04,99.06,98.98,98.98,1900.0,84.8888,84.9059,84.8374,84.8374,1900.0
2018-08-23 12:30:00,99.02,99.04,98.96,98.97,3985.0,84.8717,84.8888,84.8202,84.8288,3985.0
2018-08-23 12:35:00,98.97,99.01,98.93,99.01,1300.0,84.8288,84.8631,84.7945,84.8631,1300.0
2018-08-23 12:40:00,98.96,99.01,98.94,98.94,3800.0,84.8202,84.8631,84.8031,84.8031,3800.0
2018-08-23 12:45:00,98.94,98.98,98.93,98.98,3296.0,84.8031,84.8374,84.7945,84.8374,3296.0
2018-08-23 12:50:00,98.98,99.0,98.92,98.96,3530.0,84.8374,84.8545,84.786,84.8202,3530.0
2018-08-23 12:55:00,98.93,98.93,98.85,98.89,4701.0,84.7945,84.7945,84.726,84.7602,4701.0
2018-08-23 13:00:00,98.89,98.89,98.77,98.87,5619.0,84.7602,84.7602,84.6574,84.7431,5619.0
2018-08-23 13:05:00,98.88,98.94,98.87,98.89,3429.0,84.7517,84.8031,84.7431,84.7602,3429.0
2018-08-23 13:10:00,98.92,98.96,98.9,98.94,3807.0,84.786,84.8202,84.7688,84.8031,3807.0
2018-08-23 13:15:00,98.92,98.95,98.88,98.9,2900.0,84.786,84.8117,84.7517,84.7688,2900.0
2018-08-23 13:20:00,98.91,98.94,98.87,98.89,2002.0,84.7774,84.8031,84.7431,84.7602,2002.0
2018-08-23 13:25:00,98.9,98.94,98.87,98.87,3000.0,84.7688,84.8031,84.7431,84.7431,3000.0
2018-08-23 13:30:00,98.87,98.9,98.82,98.82,4600.0,84.7431,84.7688,84.7002,84.7002,4600.0
2018-08-23 13:35:00,98.81,98.91,98.81,98.88,4600.0,84.6917,84.7774,84.6917,84.7517,4600.0
2018-08-23 13:40:00,98.91,99.05,98.91,99.05,9006.0,84.7774,84.8974,84.7774,84.8974,9006.0
2018-08-23 13:45:00,99.06,99.07,99.01,99.04,7100.0,84.9059,84.9145,84.8631,84.8888,7100.0
2018-08-23 13:50:00,99.04,99.04,98.86,98.89,3284.0,84.8888,84.8888,84.7345,84.7602,3284.0
2018-08-23 13:55:00,98.9,98.92,98.88,98.91,2500.0,84.7688,84.786,84.7517,84.7774,2500.0
2018-08-23 14:00:00,98.89,98.89,98.85,98.88,3278.0,84.7602,84.7602,84.726,84.7517,3278.0
2018-08-23 14:05:00,98.87,98.92,98.85,98.91,5300.0,84.7431,84.786,84.726,84.7774,5300.0
2018-08-23 14:10:00,98.93,99.0,98.92,98.97,5841.0,84.7945,84.8545,84.786,84.8288,5841.0
2018-08-23 14:15:00,98.99,99.04,98.97,98.98,3658.0,84.846,84.8888,84.8288,84.8374,3658.0
2018-08-23 14:20:00,99.0,99.04,99.0,99.02,2944.0,84.8545,84.8888,84.8545,84.8717,2944.0
2018-08-23 14:25:00,99.04,99.04,98.99,99.0,7943.0,84.8888,84.8888,84.846,84.8545,7943.0
2018-08-23 14:30:00,99.0,99.0,98.94,98.95,2299.0,84.8545,84.8545,84.8031,84.8117,2299.0
2018-08-23 14:35:00,98.96,99.0,98.95,98.97,6680.0,84.8202,84.8545,84.8117,84.8288,6680.0
2018-08-23 14:40:00,98.97,99.0,98.95,99.0,2700.0,84.8288,84.8545,84.8117,84.8545,2700.0
2018-08-23 14:45:00,98.98,99.0,98.95,98.97,2998.0,84.8374,84.8545,84.8117,84.8288,2998.0
2018-08-23 14:50:00,98.98,98.98,98.95,98.96,2350.0,84.8374,84.8374,84.8117,84.8202,2350.0
2018-08-23 14:55:00,98.95,99.0,98.95,98.98,3736.0,84.8117,84.8545,84.8117,84.8374,3736.0
2018-08-23 15:00:00,98.98,98.99,98.95,98.95,4652.0,84.8374,84.846,84.8117,84.8117,4652.0
2018-08-23 15:05:00,98.97,99.01,98.96,99.0,2602.0,84.8288,84.8631,84.8202,84.8545,2602.0
2018-08-23 15:10:00,98.99,99.05,98.98,99.02,14980.0,84.846,84.8974,84.8374,84.8717,14980.0
2018-08-23 15:15:00,99.01,99.02,98.95,98.97,5595.0,84.8631,84.8717,84.8117,84.8288,5595.0
2018-08-23 15:20:00,98.97,98.99,98.95,98.96,3736.0,84.8288,84.846,84.8117,84.8202,3736.0
2018-08-23 15:25:00,98.97,98.97,98.9,98.91,5620.0,84.8288,84.8288,84.7688,84.7774,5620.0
2018-08-23 15:30:00,98.93,98.94,98.87,98.87,7085.0,84.7945,84.8031,84.7431,84.7431,7085.0
2018-08-23 15:35:00,98.88,98.95,98.88,98.95,4339.0,84.7517,84.8117,84.7517,84.8117,4339.0
2018-08-23 15:40:00,98.95,98.96,98.91,98.93,6428.0,84.8117,84.8202,84.7774,84.7945,6428.0
2018-08-23 15:45:00,98.93,99.01,98.88,98.96,12459.0,84.7945,84.8631,84.7517,84.8202,12459.0
2018-08-23 15:50:00,98.97,99.0,98.95,99.0,10420.0,84.8288,84.8545,84.8117,84.8545,10420.0
2018-08-23 15:55:00,99.0,99.02,98.97,99.0,34187.0,84.8545,84.8717,84.8288,84.8545,34187.0
2018-08-24 09:30:00,98.98,99.0,98.7,98.88,11797.0,84.8374,84.8545,84.5974,84.7517,11797.0
2018-08-24 09:35:00,98.7,98.94,98.66,98.85,2350.0,84.5974,84.8031,84.5631,84.726,2350.0
2018-08-24 09:40:00,98.9,98.91,98.68,98.9,3670.0,84.7688,84.7774,84.5802,84.7688,3670.0
2018-08-24 09:45:00,98.95,98.97,98.87,98.91,6647.0,84.8117,84.8288,84.7431,84.7774,6647.0
2018-08-24 09:50:00,98.96,99.01,98.87,98.91,7350.0,84.8202,84.8631,84.7431,84.7774,7350.0
2018-08-24 09:55:00,99.01,99.01,98.88,99.01,4212.0,84.8631,84.8631,84.7517,84.8631,4212.0
2018-08-24 10:00:00,98.98,99.04,98.94,98.97,2143.0,84.8374,84.8888,84.8031,84.8288,2143.0
2018-08-24 10:05:00,98.89,99.02,98.84,99.02,4500.0,84.7602,84.8717,84.7174,84.8717,4500.0
2018-08-24 10:10:00,99.07,99.29,99.06,99.21,7298.0,84.9145,85.1031,84.9059,85.0345,7298.0
2018-08-24 10:15:00,99.21,99.29,99.18,99.25,5447.0,85.0345,85.1031,85.0088,85.0688,5447.0
2018-08-24 10:20:00,99.24,99.32,99.24,99.27,3237.0,85.0602,85.1288,85.0602,85.0859,3237.0
2018-08-24 10:25:00,99.25,99.29,99.13,99.13,3400.0,85.0688,85.1031,84.9659,84.9659,3400.0
2018-08-24 10:30:00,99.14,99.18,99.06,99.06,3300.0,84.9745,85.0088,84.9059,84.9059,3300.0
2018-08-24 10:35:00,99.07,99.17,99.07,99.17,3150.0,84.9145,85.0002,84.9145,85.0002,3150.0
2018-08-24 10:40:00,99.17,99.23,99.15,99.16,5949.0,85.0002,85.0517,84.9831,84.9917,5949.0
2018-08-24 10:45:00,99.12,99.21,99.12,99.18,5094.0,84.9574,85.0345,84.9574,85.0088,5094.0
2018-08-24 10:50:00,99.17,99.29,99.14,99.24,18644.0,85.0002,85.1031,84.9745,85.0602,18644.0
2018-08-24 10:55:00,99.23,99.24,99.17,99.21,6852.0,85.0517,85.0602,85.0002,85.0345,6852.0
2018-08-24 11:00:00,99.24,99.36,99.24,99.36,10075.0,85.0602,85.1631,85.0602,85.1631,10075.0
2018-08-24 11:05:00,99.39,99.46,99.33,99.34,6068.0,85.1888,85.2488,85.1374,85.1459,6068.0
2018-08-24 11:10:00,99.34,99.43,99.33,99.43,4017.0,85.1459,85.2231,85.1374,85.2231,4017.0
2018-08-24 11:15:00,99.44,99.46,99.35,99.39,8804.0,85.2317,85.2488,85.1545,85.1888,8804.0
2018-08-24 11:20:00,99.4,99.52,99.39,99.52,8742.0,85.1974,85.3002,85.1888,85.3002,8742.0
2018-08-24 11:25:00,99.52,99.52,99.42,99.44,5400.0,85.3002,85.3002,85.2145,85.2317,5400.0
2018-08-24 11:30:00,99.44,99.47,99.41,99.41,4000.0,85.2317,85.2574,85.2059,85.2059,4000.0
2018-08-24 11:35:00,99.43,99.57,99.41,99.57,6695.0,85.2231,85.3431,85.2059,85.3431,6695.0
2018-08-24 11:40:00,99.56,99.57,99.53,99.55,2418.0,85.3345,85.3431,85.3088,85.3259,2418.0
2018-08-24 11:45:00,99.53,99.6,99.5,99.59,2900.0,85.3088,85.3688,85.2831,85.3602,2900.0
2018-08-24 11:50:00,99.6,99.7,99.6,99.69,3660.0,85.3688,85.4545,85.3688,85.4459,3660.0
2018-08-24 11:55:00,99.7,99.7,99.63,99.69,4426.0,85.4545,85.4545,85.3945,85.4459,4426.0
2018-08-24 12:00:00,99.7,99.78,99.69,99.76,8902.0,85.4545,85.5231,85.4459,85.5059,8902.0
2018-08-24 12:05:00,99.77,99.9,99.76,99.9,8396.0,85.5145,85.6259,85.5059,85.6259,8396.0
2018-08-24 12:10:00,99.89,99.93,99.89,99.92,3740.0,85.6174,85.6516,85.6174,85.6431,3740.0
2018-08-24 12:15:00,99.92,99.94,99.86,99.89,4839.0,85.6431,85.6602,85.5916,85.6174,4839.0
2018-08-24 12:20:00,99.88,99.95,99.86,99.94,6823.0,85.6088,85.6688,85.5916,85.6602,6823.0
2018-08-24 12:25:00,99.97,100.01,99.95,100.0,5351.0,85.6859,85.7202,85.6688,85.7116,5351.0
2018-08-24 12:30:00,100.02,100.02,99.96,99.98,9885.0,85.7288,85.7288,85.6774,85.6945,9885.0
2018-08-24 12:35:00,99.98,99.99,99.96,99.98,4477.0,85.6945,85.7031,85.6774,85.6945,4477.0
2018-08-24 12:40:00,99.97,99.98,99.85,99.85,7023.0,85.6859,85.6945,85.5831,85.5831,7023.0
2018-08-24 12:45:00,99.82,99.86,99.74,99.74,13642.0,85.5574,85.5916,85.4888,85.4888,13642.0
2018-08-24 12:50:00,99.73,99.74,99.66,99.67,6144.0,85.4802,85.4888,85.4202,85.4288,6144.0
2018-08-24 12:55:00,99.69,99.72,99.64,99.71,31500.0,85.4459,85.4716,85.4031,85.4631,31500.0
2018-08-24 13:00:00,99.71,99.88,99.69,99.87,11678.0,85.4631,85.6088,85.4459,85.6002,11678.0
2018-08-24 13:05:00,99.87,99.9,99.83,99.9,5900.0,85.6002,85.6259,85.5659,85.6259,5900.0
2018-08-24 13:10:00,99.89,99.91,99.87,99.89,4053.0,85.6174,85.6345,85.6002,85.6174,4053.0
2018-08-24 13:15:00,99.89,99.9,99.84,99.84,3559.0,85.6174,85.6259,85.5745,85.5745,3559.0
2018-08-24 13:20:00,99.85,99.89,99.84,99.86,5067.0,85.5831,85.6174,85.5745,85.5916,5067.0
2018-08-24 13:25:00,99.86,99.91,99.84,99.91,3884.0,85.5916,85.6345,85.5745,85.6345,3884.0
2018-08-24 13:30:00,99.91,99.91,99.79,99.79,4644.0,85.6345,85.6345,85.5316,85.5316,4644.0
2018-08-24 13:35:00,99.8,99.81,99.76,99.81,6174.0,85.5402,85.5488,85.5059,85.5488,6174.0
2018-08-24 13:40:00,99.82,99.88,99.8,99.88,3076.0,85.5574,85.6088,85.5402,85.6088,3076.0
2018-08-24 13:45:00,99.86,99.87,99.82,99.85,3208.0,85.5916,85.6002,85.5574,85.5831,3208.0
2018-08-24 13:50:00,99.85,99.88,99.84,99.86,3398.0,85.5831,85.6088,85.5745,85.5916,3398.0
2018-08-24 13:55:00,99.86,99.88,99.84,99.85,2500.0,85.5916,85.6088,85.5745,85.5831,2500.0
2018-08-24 14:00:00,99.86,99.88,99.84,99.86,3100.0,85.5916,85.6088,85.5745,85.5916,3100.0
2018-08-24 14:05:00,99.86,99.89,99.83,99.89,6176.0,85.5916,85.6174,85.5659,85.6174,6176.0
2018-08-24 14:10:00,99.9,99.91,99.88,99.89,7399.0,85.6259,85.6345,85.6088,85.6174,7399.0
2018-08-24 14:15:00,99.88,99.88,99.84,99.84,9469.0,85.6088,85.6088,85.5745,85.5745,9469.0
2018-08-24 14:20:00,99.84,99.9,99.83,99.86,11942.0,85.5745,85.6259,85.5659,85.5916,11942.0
2018-08-24 14:25:00,99.84,99.85,99.81,99.84,6422.0,85.5745,85.5831,85.5488,85.5745,6422.0
2018-08-24 14:30:00,99.83,99.85,99.76,99.76,6200.0,85.5659,85.5831,85.5059,85.5059,6200.0
2018-08-24 14:35:00,99.77,99.8,99.75,99.8,5887.0,85.5145,85.5402,85.4974,85.5402,5887.0
2018-08-24 14:40:00,99.79,99.89,99.79,99.88,5200.0,85.5316,85.6174,85.5316,85.6088,5200.0
2018-08-24 14:45:00,99.88,99.93,99.88,99.92,10269.0,85.6088,85.6516,85.6088,85.6431,10269.0
2018-08-24 14:50:00,99.93,99.94,99.85,99.86,8851.0,85.6516,85.6602,85.5831,85.5916,8851.0
2018-08-24 14:55:00,99.86,99.93,99.85,99.91,13182.0,85.5916,85.6516,85.5831,85.6345,13182.0
2018-08-24 15:00:00,99.91,99.91,99.83,99.89,8980.0,85.6345,85.6345,85.5659,85.6174,8980.0
2018-08-24 15:05:00,99.89,99.91,99.88,99.89,2600.0,85.6174,85.6345,85.6088,85.6174,2600.0
2018-08-24 15:10:00,99.89,99.93,99.86,99.93,8350.0,85.6174,85.6516,85.5916,85.6516,8350.0
2018-08-24 15:15:00,99.95,99.96,99.93,99.95,7490.0,85.6688,85.6774,85.6516,85.6688,7490.0
2018-08-24 15:20:00,99.93,99.93,99.89,99.89,14313.0,85.6516,85.6516,85.6174,85.6174,14313.0
2018-08-24 15:25:00,99.89,99.89,99.81,99.82,9660.0,85.6174,85.6174,85.5488,85.5574,9660.0
2018-08-24 15:30:00,99.82,99.82,99.71,99.73,18380.0,85.5574,85.5574,85.4631,85.4802,18380.0
2018-08-24 15:35:00,99.72,99.77,99.67,99.75,17552.0,85.4716,85.5145,85.4288,85.4974,17552.0
2018-08-24 15:40:00,99.75,99.78,99.73,99.73,16264.0,85.4974,85.5231,85.4802,85.4802,16264.0
2018-08-24 15:45:00,99.73,99.82,99.73,99.8,26659.0,85.4802,85.5574,85.4802,85.5402,26659.0
2018-08-24 15:50:00,99.81,99.83,99.79,99.8,31517.0,85.5488,85.5659,85.5316,85.5402,31517.0
2018-08-24 15:55:00,99.79,99.84,99.76,99.77,65932.0,85.5316,85.5745,85.5059,85.5145,65932.0
2018-08-27 09:30:00,100.23,100.35,99.87,99.87,20630.0,85.9088,86.0116,85.6002,85.6002,20630.0
2018-08-27 09:35:00,99.89,100.13,99.88,100.07,9358.0,85.6174,85.8231,85.6088,85.7716,9358.0
2018-08-27 09:40:00,100.0,100.0,99.85,99.85,4017.0,85.7116,85.7116,85.5831,85.5831,4017.0
2018-08-27 09:45:00,99.86,99.93,99.78,99.78,5911.0,85.5916,85.6516,85.5231,85.5231,5911.0
2018-08-27 09:50:00,99.75,99.75,99.56,99.61,4176.0,85.4974,85.4974,85.3345,85.3774,4176.0
2018-08-27 09:55:00,99.55,99.59,99.44,99.54,4124.0,85.3259,85.3602,85.2317,85.3174,4124.0
2018-08-27 10:00:00,99.52,99.6,99.39,99.4,3570.0,85.3002,85.3688,85.1888,85.1974,3570.0
2018-08-27 10:05:00,99.28,99.35,99.23,99.28,5037.0,85.0945,85.1545,85.0517,85.0945,5037.0
2018-08-27 10:10:00,99.21,99.27,99.21,99.24,2100.0,85.0345,85.0859,85.0345,85.0602,2100.0
2018-08-27 10:15:00,99.27,99.42,99.23,99.33,5064.0,85.0859,85.2145,85.0517,85.1374,5064.0
2018-08-27 10:20:00,99.33,99.33,99.22,99.25,1683.0,85.1374,85.1374,85.0431,85.0688,1683.0
2018-08-27 10:25:00,99.23,99.29,99.17,99.18,4325.0,85.0517,85.1031,85.0002,85.0088,4325.0
2018-08-27 10:30:00,99.14,99.2,99.01,99.04,6900.0,84.9745,85.0259,84.8631,84.8888,6900.0
2018-08-27 10:35:00,99.03,99.04,98.85,98.88,10479.0,84.8802,84.8888,84.726,84.7517,10479.0
2018-08-27 10:40:00,98.91,99.15,98.91,99.12,10714.0,84.7774,84.9831,84.7774,84.9574,10714.0
2018-08-27 10:45:00,99.09,99.12,99.0,99.01,7100.0,84.9317,84.9574,84.8545,84.8631,7100.0
2018-08-27 10:50:00,99.02,99.19,98.99,99.15,6004.0,84.8717,85.0174,84.846,84.9831,6004.0
2018-08-27 10:55:00,99.19,99.23,99.15,99.23,2606.0,85.0174,85.0517,84.9831,85.0517,2606.0
2018-08-27 11:00:00,99.28,99.41,99.28,99.41,5500.0,85.0945,85.2059,85.0945,85.2059,5500.0
2018-08-27 11:05:00,99.4,99.4,99.24,99.29,6172.0,85.1974,85.1974,85.0602,85.1031,6172.0
2018-08-27 11:10:00,99.33,99.35,99.18,99.18,7594.0,85.1374,85.1545,85.0088,85.0088,7594.0
2018-08-27 11:15:00,99.19,99.24,99.17,99.19,5005.0,85.0174,85.0602,85.0002,85.0174,5005.0
2018-08-27 11:20:00,99.18,99.28,99.17,99.25,11158.0,85.0088,85.0945,85.0002,85.0688,11158.0
2018-08-27 11:25:00,99.25,99.36,99.23,99.36,9922.0,85.0688,85.1631,85.0517,85.1631,9922.0
2018-08-27 11:30:00,99.4,99.44,99.38,99.43,4862.0,85.1974,85.2317,85.1802,85.2231,4862.0
2018-08-27 11:35:00,99.44,99.44,99.28,99.28,5972.0,85.2317,85.2317,85.0945,85.0945,5972.0
2018-08-27 11:40:00,99.27,99.35,99.27,99.33,3500.0,85.0859,85.1545,85.0859,85.1374,3500.0
2018-08-27 11:45:00,99.37,99.43,99.36,99.42,2000.0,85.1717,85.2231,85.1631,85.2145,2000.0
2018-08-27 11:50:00,99.4,99.44,99.38,99.4,5844.0,85.1974,85.2317,85.1802,85.1974,5844.0
2018-08-27 11:55:00,99.38,99.38,99.23,99.3,4603.0,85.1802,85.1802,85.0517,85.1117,4603.0
2018-08-27 12:00:00,99.31,99.34,99.26,99.34,6353.0,85.1202,85.1459,85.0774,85.1459,6353.0
2018-08-27 12:05:00,99.32,99.36,99.29,99.36,2400.0,85.1288,85.1631,85.1031,85.1631,2400.0
2018-08-27 12:10:00,99.33,99.39,99.33,99.38,1822.0,85.1374,85.1888,85.1374,85.1802,1822.0
2018-08-27 12:15:00,99.41,99.53,99.39,99.51,15540.0,85.2059,85.3088,85.1888,85.2917,15540.0
2018-08-27 12:20:00,99.52,99.53,99.43,99.43,4147.0,85.3002,85.3088,85.2231,85.2231,4147.0
2018-08-27 12:25:00,99.38,99.46,99.37,99.46,3314.0,85.1802,85.2488,85.1717,85.2488,3314.0
2018-08-27 12:30:00,99.45,99.51,99.43,99.48,3831.0,85.2402,85.2917,85.2231,85.2659,3831.0
2018-08-27 12:35:00,99.47,99.51,99.46,99.46,1892.0,85.2574,85.2917,85.2488,85.2488,1892.0
2018-08-27 12:40:00,99.44,99.47,99.44,99.44,2521.0,85.2317,85.2574,85.2317,85.2317,2521.0
2018-08-27 12:45:00,99.44,99.55,99.43,99.52,3475.0,85.2317,85.3259,85.2231,85.3002,3475.0
2018-08-27 12:50:00,99.51,99.65,99.51,99.62,1608.0,85.2917,85.4116,85.2917,85.3859,1608.0
2018-08-27 12:55:00,99.61,99.61,99.52,99.56,3442.0,85.3774,85.3774,85.3002,85.3345,3442.0
2018-08-27 13:00:00,99.56,99.59,99.56,99.58,1500.0,85.3345,85.3602,85.3345,85.3516,1500.0
2018-08-27 13:05:00,99.59,99.59,99.52,99.55,1759.0,85.3602,85.3602,85.3002,85.3259,1759.0
2018-08-27 13:10:00,99.56,99.66,99.56,99.57,3900.0,85.3345,85.4202,85.3345,85.3431,3900.0
2018-08-27 13:15:00,99.57,99.64,99.57,99.62,1500.0,85.3431,85.4031,85.3431,85.3859,1500.0
2018-08-27 13:20:00,99.6,99.61,99.55,99.59,2912.0,85.3688,85.3774,85.3259,85.3602,2912.0
2018-08-27 13:25:00,99.57,99.59,99.52,99.59,1852.0,85.3431,85.3602,85.3002,85.3602,1852.0
2018-08-27 13:30:00,99.61,99.66,99.6,99.65,1168.0,85.3774,85.4202,85.3688,85.4116,1168.0
2018-08-27 13:35:00,99.66,99.68,99.6,99.62,2000.0,85.4202,85.4374,85.3688,85.3859,2000.0
2018-08-27 13:40:00,99.67,99.67,99.53,99.53,3200.0,85.4288,85.4288,85.3088,85.3088,3200.0
2018-08-27 13:45:00,99.54,99.57,99.54,99.54,1300.0,85.3174,85.3431,85.3174,85.3174,1300.0
2018-08-27 13:50:00,99.56,99.56,99.45,99.45,3595.0,85.3345,85.3345,85.2402,85.2402,3595.0
2018-08-27 13:55:00,99.42,99.57,99.4,99.56,2300.0,85.2145,85.3431,85.1974,85.3345,2300.0
2018-08-27 14:00:00,99.56,99.57,99.5,99.51,2828.0,85.3345,85.3431,85.2831,85.2917,2828.0
2018-08-27 14:05:00,99.54,99.54,99.51,99.51,354.0,85.3174,85.3174,85.2917,85.2917,354.0
2018-08-27 14:10:00,99.52,99.57,99.52,99.56,3616.0,85.3002,85.3431,85.3002,85.3345,3616.0
2018-08-27 14:15:00,99.55,99.6,99.53,99.56,4300.0,85.3259,85.3688,85.3088,85.3345,4300.0
2018-08-27 14:20:00,99.56,99.69,99.52,99.57,8782.0,85.3345,85.4459,85.3002,85.3431,8782.0
2018-08-27 14:25:00,99.59,99.65,99.57,99.6,3292.0,85.3602,85.4116,85.3431,85.3688,3292.0
2018-08-27 14:30:00,99.59,99.63,99.56,99.61,4676.0,85.3602,85.3945,85.3345,85.3774,4676.0
2018-08-27 14:35:00,99.58,99.6,99.57,99.58,4048.0,85.3516,85.3688,85.3431,85.3516,4048.0
2018-08-27 14:40:00,99.58,99.58,99.41,99.41,4470.0,85.3516,85.3516,85.2059,85.2059,4470.0
2018-08-27 14:45:00,99.42,99.46,99.38,99.38,6812.0,85.2145,85.2488,85.1802,85.1802,6812.0
2018-08-27 14:50:00,99.4,99.43,99.38,99.41,2750.0,85.1974,85.2231,85.1802,85.2059,2750.0
2018-08-27 14:55:00,99.43,99.44,99.3,99.32,4982.0,85.2231,85.2317,85.1117,85.1288,4982.0
2018-08-27 15:00:00,99.32,99.35,99.3,99.32,4399.0,85.1288,85.1545,85.1117,85.1288,4399.0
2018-08-27 15:05:00,99.3,99.36,99.3,99.33,2730.0,85.1117,85.1631,85.1117,85.1374,2730.0
2018-08-27 15:10:00,99.32,99.35,99.3,99.3,4537.0,85.1288,85.1545,85.1117,85.1117,4537.0
2018-08-27 15:15:00,99.3,99.33,99.25,99.27,4050.0,85.1117,85.1374,85.0688,85.0859,4050.0
2018-08-27 15:20:00,99.27,99.29,99.25,99.25,3400.0,85.0859,85.1031,85.0688,85.0688,3400.0
2018-08-27 15:25:00,99.27,99.34,99.27,99.32,3408.0,85.0859,85.1459,85.0859,85.1288,3408.0
2018-08-27 15:30:00,99.3,99.31,99.25,99.26,8089.0,85.1117,85.1202,85.0688,85.0774,8089.0
2018-08-27 15:35:00,99.28,99.36,99.28,99.34,5483.0,85.0945,85.1631,85.0945,85.1459,5483.0
2018-08-27 15:40:00,99.35,99.38,99.33,99.33,7272.0,85.1545,85.1802,85.1374,85.1374,7272.0
2018-08-27 15:45:00,99.31,99.33,99.29,99.33,12383.0,85.1202,85.1374,85.1031,85.1374,12383.0
2018-08-27 15:50:00,99.32,99.36,99.3,99.31,15352.0,85.1288,85.1631,85.1117,85.1202,15352.0
2018-08-27 15:55:00,99.31,99.31,99.23,99.29,32056.0,85.1202,85.1202,85.0517,85.1031,32056.0
2018-08-28 09:30:00,99.29,99.29,98.69,99.02,22844.0,85.1031,85.1031,84.5888,84.8717,22844.0
2018-08-28 09:35:00,99.06,99.58,99.06,99.25,10582.0,84.9059,85.3516,84.9059,85.0688,10582.0
2018-08-28 09:40:00,99.26,99.26,98.96,99.23,10095.0,85.0774,85.0774,84.8202,85.0517,10095.0
2018-08-28 09:45:00,99.25,99.47,99.2,99.44,12048.0,85.0688,85.2574,85.0259,85.2317,12048.0
2018-08-28 09:50:00,99.42,99.48,99.41,99.47,1417.0,85.2145,85.2659,85.2059,85.2574,1417.0
2018-08-28 09:55:00,99.41,99.45,99.28,99.3,6779.0,85.2059,85.2402,85.0945,85.1117,6779.0
2018-08-28 10:00:00,99.34,99.36,99.25,99.3,5520.0,85.1459,85.1631,85.0688,85.1117,5520.0
2018-08-28 10:05:00,99.3,99.31,99.12,99.21,3653.0,85.1117,85.1202,84.9574,85.0345,3653.0
2018-08-28 10:10:00,99.18,99.22,99.05,99.09,3900.0,85.0088,85.0431,84.8974,84.9317,3900.0
2018-08-28 10:15:00,99.01,99.02,98.88,98.92,6207.0,84.8631,84.8717,84.7517,84.786,6207.0
2018-08-28 10:20:00,98.94,98.98,98.79,98.98,4882.0,84.8031,84.8374,84.6745,84.8374,4882.0
2018-08-28 10:25:00,99.0,99.08,98.88,98.95,5382.0,84.8545,84.9231,84.7517,84.8117,5382.0
2018-08-28 10:30:00,98.99,99.15,98.99,99.08,5597.0,84.846,84.9831,84.846,84.9231,5597.0
2018-08-28 10:35:00,99.08,99.19,99.06,99.07,3100.0,84.9231,85.0174,84.9059,84.9145,3100.0
2018-08-28 10:40:00,99.04,99.19,99.0,99.18,1850.0,84.8888,85.0174,84.8545,85.0088,1850.0
2018-08-28 10:45:00,99.23,99.27,99.08,99.08,13080.0,85.0517,85.0859,84.9231,84.9231,13080.0
2018-08-28 10:50:00,99.09,99.17,99.05,99.05,3408.0,84.9317,85.0002,84.8974,84.8974,3408.0
2018-08-28 10:55:00,99.07,99.13,99.07,99.11,1450.0,84.9145,84.9659,84.9145,84.9488,1450.0
2018-08-28 11:00:00,99.12,99.18,99.02,99.08,5628.0,84.9574,85.0088,84.8717,84.9231,5628.0
2018-08-28 11:05:00,99.1,99.1,99.02,99.06,2000.0,84.9402,84.9402,84.8717,84.9059,2000.0
2018-08-28 11:10:00,99.1,99.1,99.01,99.06,4941.0,84.9402,84.9402,84.8631,84.9059,4941.0
2018-08-28 11:15:00,99.06,99.06,98.9,98.9,2950.0,84.9059,84.9059,84.7688,84.7688,2950.0
2018-08-28 11:20:00,98.9,98.91,98.74,98.75,7928.0,84.7688,84.7774,84.6317,84.6402,7928.0
2018-08-28 11:25:00,98.76,98.94,98.74,98.94,8200.0,84.6488,84.8031,84.6317,84.8031,8200.0
2018-08-28 11:30:00,98.92,99.09,98.92,99.09,4727.0,84.786,84.9317,84.786,84.9317,4727.0
2018-08-28 11:35:00,99.11,99.11,99.02,99.05,3300.0,84.9488,84.9488,84.8717,84.8974,3300.0
2018-08-28 11:40:00,99.06,99.16,99.0,99.12,3210.0,84.9059,84.9917,84.8545,84.9574,3210.0
2018-08-28 11:45:00,99.1,99.15,99.07,99.14,2400.0,84.9402,84.9831,84.9145,84.9745,2400.0
2018-08-28 11:50:00,99.12,99.19,99.08,99.13,2870.0,84.9574,85.0174,84.9231,84.9659,2870.0
2018-08-28 11:55:00,99.17,99.17,99.03,99.04,2800.0,85.0002,85.0002,84.8802,84.8888,2800.0
2018-08-28 12:00:00,99.04,99.08,99.01,99.06,3037.0,84.8888,84.9231,84.8631,84.9059,3037.0
2018-08-28 12:05:00,99.07,99.07,99.0,99.0,1164.0,84.9145,84.9145,84.8545,84.8545,1164.0
2018-08-28 12:10:00,99.04,99.07,99.0,99.05,3312.0,84.8888,84.9145,84.8545,84.8974,3312.0
2018-08-28 12:15:00,99.06,99.13,99.06,99.11,1103.0,84.9059,84.9659,84.9059,84.9488,1103.0
2018-08-28 12:20:00,99.11,99.13,99.09,99.13,800.0,84.9488,84.9659,84.9317,84.9659,800.0
2018-08-28 12:25:00,99.11,99.11,99.02,99.1,3511.0,84.9488,84.9488,84.8717,84.9402,3511.0
2018-08-28 12:30:00,99.1,99.14,99.05,99.14,2303.0,84.9402,84.9745,84.8974,84.9745,2303.0
2018-08-28 12:35:00,99.12,99.16,99.11,99.16,1700.0,84.9574,84.9917,84.9488,84.9917,1700.0
2018-08-28 12:40:00,99.13,99.13,99.04,99.08,4500.0,84.9659,84.9659,84.8888,84.9231,4500.0
2018-08-28 12:45:00,99.01,99.06,99.01,99.05,1800.0,84.8631,84.9059,84.8631,84.8974,1800.0
2018-08-28 12:50:00,99.01,99.01,98.97,98.98,1422.0,84.8631,84.8631,84.8288,84.8374,1422.0
2018-08-28 12:55:00,98.96,98.96,98.87,98.89,2500.0,84.8202,84.8202,84.7431,84.7602,2500.0
2018-08-28 13:00:00,98.9,98.9,98.82,98.82,2624.0,84.7688,84.7688,84.7002,84.7002,2624.0
2018-08-28 13:05:00,98.82,98.82,98.73,98.81,5600.0,84.7002,84.7002,84.6231,84.6917,5600.0
2018-08-28 13:10:00,98.83,98.89,98.8,98.89,3000.0,84.7088,84.7602,84.6831,84.7602,3000.0
2018-08-28 13:15:00,98.85,98.9,98.8,98.86,3004.0,84.726,84.7688,84.6831,84.7345,3004.0
2018-08-28 13:20:00,98.88,98.91,98.88,98.91,1000.0,84.7517,84.7774,84.7517,84.7774,1000.0
2018-08-28 13:25:00,98.92,98.96,98.9,98.9,4000.0,84.786,84.8202,84.7688,84.7688,4000.0
2018-08-28 13:30:00,98.9,98.9,98.82,98.82,2669.0,84.7688,84.7688,84.7002,84.7002,2669.0
2018-08-28 13:35:00,98.87,98.88,98.82,98.88,1700.0,84.7431,84.7517,84.7002,84.7517,1700.0
2018-08-28 13:40:00,98.93,98.93,98.88,98.91,900.0,84.7945,84.7945,84.7517,84.7774,900.0
2018-08-28 13:45:00,98.92,98.98,98.88,98.88,4817.0,84.786,84.8374,84.7517,84.7517,4817.0
2018-08-28 13:50:00,98.88,98.9,98.87,98.89,1206.0,84.7517,84.7688,84.7431,84.7602,1206.0
2018-08-28 13:55:00,98.88,98.91,98.82,98.84,6400.0,84.7517,84.7774,84.7002,84.7174,6400.0
2018-08-28 14:00:00,98.8,98.82,98.77,98.8,5547.0,84.6831,84.7002,84.6574,84.6831,5547.0
2018-08-28 14:05:00,98.83,98.83,98.75,98.76,1200.0,84.7088,84.7088,84.6402,84.6488,1200.0
2018-08-28 14:10:00,98.75,98.83,98.74,98.82,2821.0,84.6402,84.7088,84.6317,84.7002,2821.0
2018-08-28 14:15:00,98.81,98.83,98.78,98.81,3826.0,84.6917,84.7088,84.666,84.6917,3826.0
2018-08-28 14:20:00,98.82,98.83,98.75,98.75,2961.0,84.7002,84.7088,84.6402,84.6402,2961.0
2018-08-28 14:25:00,98.76,98.86,98.76,98.84,3692.0,84.6488,84.7345,84.6488,84.7174,3692.0
2018-08-28 14:30:00,98.83,98.85,98.78,98.79,3722.0,84.7088,84.726,84.666,84.6745,3722.0
2018-08-28 14:35:00,98.8,98.83,98.77,98.77,2005.0,84.6831,84.7088,84.6574,84.6574,2005.0
2018-08-28 14:40:00,98.8,98.81,98.76,98.77,3736.0,84.6831,84.6917,84.6488,84.6574,3736.0
2018-08-28 14:45:00,98.78,98.83,98.78,98.8,3250.0,84.666,84.7088,84.666,84.6831,3250.0
2018-08-28 14:50:00,98.8,98.81,98.75,98.77,4300.0,84.6831,84.6917,84.6402,84.6574,4300.0
2018-08-28 14:55:00,98.78,98.82,98.74,98.82,2500.0,84.666,84.7002,84.6317,84.7002,2500.0
2018-08-28 15:00:00,98.81,98.81,98.74,98.76,2265.0,84.6917,84.6917,84.6317,84.6488,2265.0
2018-08-28 15:05:00,98.77,98.81,98.77,98.78,3522.0,84.6574,84.6917,84.6574,84.666,3522.0
2018-08-28 15:10:00,98.78,98.79,98.72,98.73,4217.0,84.666,84.6745,84.6145,84.6231,4217.0
2018-08-28 15:15:00,98.73,98.73,98.57,98.57,6350.0,84.6231,84.6231,84.486,84.486,6350.0
2018-08-28 15:20:00,98.58,98.58,98.5,98.53,4500.0,84.4945,84.4945,84.426,84.4517,4500.0
2018-08-28 15:25:00,98.55,98.63,98.51,98.55,7818.0,84.4688,84.5374,84.4345,84.4688,7818.0
2018-08-28 15:30:00,98.55,98.6,98.54,98.58,10157.0,84.4688,84.5117,84.4602,84.4945,10157.0
2018-08-28 15:35:00,98.58,98.61,98.55,98.61,7210.0,84.4945,84.5202,84.4688,84.5202,7210.0
2018-08-28 15:40:00,98.6,98.68,98.58,98.6,13388.0,84.5117,84.5802,84.4945,84.5117,13388.0
2018-08-28 15:45:00,98.65,98.65,98.58,98.6,18620.0,84.5545,84.5545,84.4945,84.5117,18620.0
2018-08-28 15:50:00,98.6,98.68,98.57,98.68,15260.0,84.5117,84.5802,84.486,84.5802,15260.0
2018-08-28 15:55:00,98.67,98.78,98.66,98.75,43970.0,84.5717,84.666,84.5631,84.6402,43970.0
2018-08-29 09:30:00,99.26,99.41,99.1,99.32,17636.0,85.0774,85.2059,84.9402,85.1288,17636.0
2018-08-29 09:35:00,99.35,99.48,99.18,99.25,6479.0,85.1545,85.2659,85.0088,85.0688,6479.0
2018-08-29 09:40:00,99.2,99.32,99.11,99.32,6623.0,85.0259,85.1288,84.9488,85.1288,6623.0
2018-08-29 09:45:00,99.35,99.5,99.29,99.42,22716.0,85.1545,85.2831,85.1031,85.2145,22716.0
2018-08-29 09:50:00,99.43,99.69,99.39,99.67,12944.0,85.2231,85.4459,85.1888,85.4288,12944.0
2018-08-29 09:55:00,99.68,99.79,99.66,99.72,9006.0,85.4374,85.5316,85.4202,85.4716,9006.0
2018-08-29 10:00:00,99.69,99.71,99.59,99.71,4206.0,85.4459,85.4631,85.3602,85.4631,4206.0
2018-08-29 10:05:00,99.66,99.68,99.43,99.48,8089.0,85.4202,85.4374,85.2231,85.2659,8089.0
2018-08-29 10:10:00,99.48,99.49,99.34,99.34,7367.0,85.2659,85.2745,85.1459,85.1459,7367.0
2018-08-29 10:15:00,99.37,99.4,99.22,99.22,5062.0,85.1717,85.1974,85.0431,85.0431,5062.0
2018-08-29 10:20:00,99.21,99.33,99.17,99.21,10126.0,85.0345,85.1374,85.0002,85.0345,10126.0
2018-08-29 10:25:00,99.22,99.3,99.18,99.28,4529.0,85.0431,85.1117,85.0088,85.0945,4529.0
2018-08-29 10:30:00,99.3,99.36,99.24,99.28,3563.0,85.1117,85.1631,85.0602,85.0945,3563.0
2018-08-29 10:35:00,99.28,99.38,99.27,99.33,4226.0,85.0945,85.1802,85.0859,85.1374,4226.0
2018-08-29 10:40:00,99.31,99.37,99.25,99.34,3533.0,85.1202,85.1717,85.0688,85.1459,3533.0
2018-08-29 10:45:00,99.34,99.35,99.22,99.22,3800.0,85.1459,85.1545,85.0431,85.0431,3800.0
2018-08-29 10:50:00,99.19,99.24,99.15,99.23,2831.0,85.0174,85.0602,84.9831,85.0517,2831.0
2018-08-29 10:55:00,99.23,99.31,99.19,99.27,5543.0,85.0517,85.1202,85.0174,85.0859,5543.0
2018-08-29 11:00:00,99.3,99.39,99.26,99.37,7001.0,85.1117,85.1888,85.0774,85.1717,7001.0
2018-08-29 11:05:00,99.35,99.37,99.3,99.37,3047.0,85.1545,85.1717,85.1117,85.1717,3047.0
2018-08-29 11:10:00,99.37,99.44,99.37,99.44,4066.0,85.1717,85.2317,85.1717,85.2317,4066.0
2018-08-29 11:15:00,99.43,99.6,99.43,99.56,5021.0,85.2231,85.3688,85.2231,85.3345,5021.0
2018-08-29 11:20:00,99.54,99.56,99.46,99.5,3200.0,85.3174,85.3345,85.2488,85.2831,3200.0
2018-08-29 11:25:00,99.51,99.51,99.42,99.5,4217.0,85.2917,85.2917,85.2145,85.2831,4217.0
2018-08-29 11:30:00,99.49,99.55,99.48,99.54,3656.0,85.2745,85.3259,85.2659,85.3174,3656.0
2018-08-29 11:35:00,99.52,99.55,99.51,99.52,4239.0,85.3002,85.3259,85.2917,85.3002,4239.0
2018-08-29 11:40:00,99.52,99.52,99.43,99.47,1500.0,85.3002,85.3002,85.2231,85.2574,1500.0
2018-08-29 11:45:00,99.45,99.5,99.45,99.5,1820.0,85.2402,85.2831,85.2402,85.2831,1820.0
2018-08-29 11:50:00,99.48,99.51,99.48,99.49,2446.0,85.2659,85.2917,85.2659,85.2745,2446.0
2018-08-29 11:55:00,99.46,99.49,99.41,99.49,5995.0,85.2488,85.2745,85.2059,85.2745,5995.0
2018-08-29 12:00:00,99.51,99.51,99.46,99.47,3442.0,85.2917,85.2917,85.2488,85.2574,3442.0
2018-08-29 12:05:00,99.43,99.51,99.43,99.5,1844.0,85.2231,85.2917,85.2231,85.2831,1844.0
2018-08-29 12:10:00,99.51,99.52,99.46,99.46,3139.0,85.2917,85.3002,85.2488,85.2488,3139.0
2018-08-29 12:15:00,99.47,99.48,99.36,99.36,2841.0,85.2574,85.2659,85.1631,85.1631,2841.0
2018-08-29 12:20:00,99.37,99.5,99.36,99.5,6011.0,85.1717,85.2831,85.1631,85.2831,6011.0
2018-08-29 12:25:00,99.48,99.49,99.45,99.49,3362.0,85.2659,85.2745,85.2402,85.2745,3362.0
2018-08-29 12:30:00,99.48,99.66,99.48,99.64,3676.0,85.2659,85.4202,85.2659,85.4031,3676.0
2018-08-29 12:35:00,99.64,99.71,99.63,99.71,2700.0,85.4031,85.4631,85.3945,85.4631,2700.0
2018-08-29 12:40:00,99.72,99.72,99.62,99.63,2432.0,85.4716,85.4716,85.3859,85.3945,2432.0
2018-08-29 12:45:00,99.64,99.66,99.62,99.63,1916.0,85.4031,85.4202,85.3859,85.3945,1916.0
2018-08-29 12:50:00,99.62,99.64,99.58,99.63,3000.0,85.3859,85.4031,85.3516,85.3945,3000.0
2018-08-29 12:55:00,99.61,99.61,99.57,99.57,1187.0,85.3774,85.3774,85.3431,85.3431,1187.0
2018-08-29 13:00:00,99.56,99.61,99.55,99.61,3673.0,85.3345,85.3774,85.3259,85.3774,3673.0
2018-08-29 13:05:00,99.59,99.61,99.57,99.57,2074.0,85.3602,85.3774,85.3431,85.3431,2074.0
2018-08-29 13:10:00,99.57,99.57,99.48,99.48,3384.0,85.3431,85.3431,85.2659,85.2659,3384.0
2018-08-29 13:15:00,99.48,99.49,99.44,99.45,2619.0,85.2659,85.2745,85.2317,85.2402,2619.0
2018-08-29 13:20:00,99.45,99.45,99.39,99.4,3230.0,85.2402,85.2402,85.1888,85.1974,3230.0
2018-08-29 13:25:00,99.42,99.49,99.41,99.49,2100.0,85.2145,85.2745,85.2059,85.2745,2100.0
2018-08-29 13:30:00,99.48,99.49,99.48,99.49,300.0,85.2659,85.2745,85.2659,85.2745,300.0
2018-08-29 13:35:00,99.49,99.49,99.45,99.46,6611.0,85.2745,85.2745,85.2402,85.2488,6611.0
2018-08-29 13:40:00,99.42,99.42,99.32,99.35,1840.0,85.2145,85.2145,85.1288,85.1545,1840.0
2018-08-29 13:45:00,99.35,99.42,99.34,99.39,2900.0,85.1545,85.2145,85.1459,85.1888,2900.0
2018-08-29 13:50:00,99.39,99.41,99.34,99.35,7176.0,85.1888,85.2059,85.1459,85.1545,7176.0
2018-08-29 13:55:00,99.34,99.35,99.27,99.27,4542.0,85.1459,85.1545,85.0859,85.0859,4542.0
2018-08-29 14:00:00,99.27,99.31,99.26,99.26,4772.0,85.0859,85.1202,85.0774,85.0774,4772.0
2018-08-29 14:05:00,99.27,99.39,99.27,99.37,6237.0,85.0859,85.1888,85.0859,85.1717,6237.0
2018-08-29 14:10:00,99.34,99.34,99.23,99.25,9560.0,85.1459,85.1459,85.0517,85.0688,9560.0
2018-08-29 14:15:00,99.24,99.29,99.21,99.25,4250.0,85.0602,85.1031,85.0345,85.0688,4250.0
2018-08-29 14:20:00,99.25,99.26,99.2,99.21,1312.0,85.0688,85.0774,85.0259,85.0345,1312.0
2018-08-29 14:25:00,99.21,99.29,99.21,99.29,1751.0,85.0345,85.1031,85.0345,85.1031,1751.0
2018-08-29 14:30:00,99.31,99.34,99.3,99.31,3609.0,85.1202,85.1459,85.1117,85.1202,3609.0
2018-08-29 14:35:00,99.34,99.34,99.3,99.33,3485.0,85.1459,85.1459,85.1117,85.1374,3485.0
2018-08-29 14:40:00,99.31,99.32,99.27,99.31,1607.0,85.1202,85.1288,85.0859,85.1202,1607.0
2018-08-29 14:45:00,99.3,99.3,99.28,99.29,2601.0,85.1117,85.1117,85.0945,85.1031,2601.0
2018-08-29 14:50:00,99.29,99.29,99.26,99.26,2951.0,85.1031,85.1031,85.0774,85.0774,2951.0
2018-08-29 14:55:00,99.28,99.33,99.28,99.3,3132.0,85.0945,85.1374,85.0945,85.1117,3132.0
2018-08-29 15:00:00,99.31,99.35,99.3,99.32,3964.0,85.1202,85.1545,85.1117,85.1288,3964.0
2018-08-29 15:05:00,99.32,99.39,99.32,99.34,3152.0,85.1288,85.1888,85.1288,85.1459,3152.0
2018-08-29 15:10:00,99.35,99.38,99.34,99.38,3937.0,85.1545,85.1802,85.1459,85.1802,3937.0
2018-08-29 15:15:00,99.38,99.4,99.37,99.39,5308.0,85.1802,85.1974,85.1717,85.1888,5308.0
2018-08-29 15:20:00,99.39,99.46,99.39,99.45,19471.0,85.1888,85.2488,85.1888,85.2402,19471.0
2018-08-29 15:25:00,99.45,99.54,99.45,99.54,12940.0,85.2402,85.3174,85.2402,85.3174,12940.0
2018-08-29 15:30:00,99.54,99.59,99.52,99.55,10288.0,85.3174,85.3602,85.3002,85.3259,10288.0
2018-08-29 15:35:00,99.54,99.59,99.53,99.59,5757.0,85.3174,85.3602,85.3088,85.3602,5757.0
2018-08-29 15:40:00,99.59,99.61,99.52,99.53,9389.0,85.3602,85.3774,85.3002,85.3088,9389.0
2018-08-29 15:45:00,99.54,99.59,99.53,99.59,13972.0,85.3174,85.3602,85.3088,85.3602,13972.0
2018-08-29 15:50:00,99.59,99.6,99.54,99.56,14805.0,85.3602,85.3688,85.3174,85.3345,14805.0
2018-08-29 15:55:00,99.56,99.64,99.51,99.61,50954.0,85.3345,85.4031,85.2917,85.3774,50954.0
2018-08-30 09:30:00,99.44,99.49,99.17,99.44,10966.0,85.2317,85.2745,85.0002,85.2317,10966.0
2018-08-30 09:35:00,99.24,99.61,99.24,99.57,5615.0,85.0602,85.3774,85.0602,85.3431,5615.0
2018-08-30 09:40:00,99.5,99.69,99.43,99.57,5388.0,85.2831,85.4459,85.2231,85.3431,5388.0
2018-08-30 09:45:00,99.64,99.7,99.56,99.68,3400.0,85.4031,85.4545,85.3345,85.4374,3400.0
2018-08-30 09:50:00,99.66,99.8,99.66,99.75,7600.0,85.4202,85.5402,85.4202,85.4974,7600.0
2018-08-30 09:55:00,99.75,99.84,99.71,99.76,3724.0,85.4974,85.5745,85.4631,85.5059,3724.0
2018-08-30 10:00:00,99.77,99.89,99.72,99.89,2301.0,85.5145,85.6174,85.4716,85.6174,2301.0
2018-08-30 10:05:00,99.94,100.1,99.92,100.1,14680.0,85.6602,85.7973,85.6431,85.7973,14680.0
2018-08-30 10:10:00,100.1,100.23,100.07,100.23,8592.0,85.7973,85.9088,85.7716,85.9088,8592.0
2018-08-30 10:15:00,100.2,100.21,99.97,99.97,5869.0,85.8831,85.8916,85.6859,85.6859,5869.0
2018-08-30 10:20:00,99.98,100.08,99.98,100.01,4321.0,85.6945,85.7802,85.6945,85.7202,4321.0
2018-08-30 10:25:00,100.04,100.1,99.87,99.9,8905.0,85.7459,85.7973,85.6002,85.6259,8905.0
2018-08-30 10:30:00,99.88,100.13,99.87,100.13,11144.0,85.6088,85.8231,85.6002,85.8231,11144.0
2018-08-30 10:35:00,100.14,100.24,100.08,100.21,11100.0,85.8316,85.9173,85.7802,85.8916,11100.0
2018-08-30 10:40:00,100.22,100.26,100.12,100.16,11607.0,85.9002,85.9345,85.8145,85.8488,11607.0
2018-08-30 10:45:00,100.17,100.25,100.01,100.03,15020.0,85.8573,85.9259,85.7202,85.7374,15020.0
2018-08-30 10:50:00,100.02,100.04,99.98,100.01,6793.0,85.7288,85.7459,85.6945,85.7202,6793.0
2018-08-30 10:55:00,100.03,100.08,99.97,100.07,7730.0,85.7374,85.7802,85.6859,85.7716,7730.0
2018-08-30 11:00:00,100.07,100.14,99.96,99.96,9004.0,85.7716,85.8316,85.6774,85.6774,9004.0
2018-08-30 11:05:00,99.98,100.0,99.89,99.99,6919.0,85.6945,85.7116,85.6174,85.7031,6919.0
2018-08-30 11:10:00,99.98,100.06,99.97,100.04,6300.0,85.6945,85.7631,85.6859,85.7459,6300.0
2018-08-30 11:15:00,100.03,100.04,99.88,99.9,7200.0,85.7374,85.7459,85.6088,85.6259,7200.0
2018-08-30 11:20:00,99.9,99.97,99.88,99.95,14939.0,85.6259,85.6859,85.6088,85.6688,14939.0
2018-08-30 11:25:00,99.95,99.97,99.89,99.92,12068.0,85.6688,85.6859,85.6174,85.6431,12068.0
2018-08-30 11:30:00,99.91,100.15,99.91,100.09,10616.0,85.6345,85.8402,85.6345,85.7888,10616.0
2018-08-30 11:35:00,100.12,100.12,100.01,100.03,6641.0,85.8145,85.8145,85.7202,85.7374,6641.0
2018-08-30 11:40:00,100.03,100.13,100.02,100.07,6140.0,85.7374,85.8231,85.7288,85.7716,6140.0
2018-08-30 11:45:00,100.09,100.19,100.09,100.16,4319.0,85.7888,85.8745,85.7888,85.8488,4319.0
2018-08-30 11:50:00,100.17,100.25,100.15,100.22,6167.0,85.8573,85.9259,85.8402,85.9002,6167.0
2018-08-30 11:55:00,100.23,100.32,100.19,100.29,14078.0,85.9088,85.9859,85.8745,85.9602,14078.0
2018-08-30 12:00:00,100.31,100.33,100.19,100.19,14399.0,85.9773,85.9945,85.8745,85.8745,14399.0
2018-08-30 12:05:00,100.2,100.21,100.09,100.1,9137.0,85.8831,85.8916,85.7888,85.7973,9137.0
2018-08-30 12:10:00,100.09,100.14,100.05,100.12,7094.0,85.7888,85.8316,85.7545,85.8145,7094.0
2018-08-30 12:15:00,100.13,100.15,100.08,100.1,5009.0,85.8231,85.8402,85.7802,85.7973,5009.0
2018-08-30 12:20:00,100.11,100.11,99.98,99.98,4300.0,85.8059,85.8059,85.6945,85.6945,4300.0
2018-08-30 12:25:00,99.95,99.95,99.83,99.88,5400.0,85.6688,85.6688,85.5659,85.6088,5400.0
2018-08-30 12:30:00,99.89,99.93,99.87,99.92,4000.0,85.6174,85.6516,85.6002,85.6431,4000.0
2018-08-30 12:35:00,99.92,99.92,99.85,99.86,3011.0,85.6431,85.6431,85.5831,85.5916,3011.0
2018-08-30 12:40:00,99.85,99.88,99.85,99.86,5105.0,85.5831,85.6088,85.5831,85.5916,5105.0
2018-08-30 12:45:00,99.87,99.88,99.86,99.88,2600.0,85.6002,85.6088,85.5916,85.6088,2600.0
2018-08-30 12:50:00,99.88,99.89,99.81,99.82,5401.0,85.6088,85.6174,85.5488,85.5574,5401.0
2018-08-30 12:55:00,99.83,99.88,99.83,99.88,3000.0,85.5659,85.6088,85.5659,85.6088,3000.0
2018-08-30 13:00:00,99.87,99.88,99.85,99.88,4712.0,85.6002,85.6088,85.5831,85.6088,4712.0
2018-08-30 13:05:00,99.89,100.0,99.88,100.0,6550.0,85.6174,85.7116,85.6088,85.7116,6550.0
2018-08-30 13:10:00,99.99,100.01,99.97,99.98,4489.0,85.7031,85.7202,85.6859,85.6945,4489.0
2018-08-30 13:15:00,100.01,100.09,100.01,100.06,7564.0,85.7202,85.7888,85.7202,85.7631,7564.0
2018-08-30 13:20:00,100.07,100.14,100.06,100.13,8923.0,85.7716,85.8316,85.7631,85.8231,8923.0
2018-08-30 13:25:00,100.12,100.15,100.12,100.15,4814.0,85.8145,85.8402,85.8145,85.8402,4814.0
2018-08-30 13:30:00,100.17,100.19,100.14,100.15,4579.0,85.8573,85.8745,85.8316,85.8402,4579.0
2018-08-30 13:35:00,100.14,100.15,100.02,100.08,6361.0,85.8316,85.8402,85.7288,85.7802,6361.0
2018-08-30 13:40:00,100.07,100.12,100.07,100.12,4084.0,85.7716,85.8145,85.7716,85.8145,4084.0
2018-08-30 13:45:00,100.14,100.14,100.09,100.14,4209.0,85.8316,85.8316,85.7888,85.8316,4209.0
2018-08-30 13:50:00,100.13,100.22,100.13,100.2,5404.0,85.8231,85.9002,85.8231,85.8831,5404.0
2018-08-30 13:55:00,100.19,100.21,100.17,100.21,3559.0,85.8745,85.8916,85.8573,85.8916,3559.0
2018-08-30 14:00:00,100.19,100.22,100.15,100.16,6648.0,85.8745,85.9002,85.8402,85.8488,6648.0
2018-08-30 14:05:00,100.15,100.16,100.09,100.12,2547.0,85.8402,85.8488,85.7888,85.8145,2547.0
2018-08-30 14:10:00,100.12,100.13,100.05,100.08,7295.0,85.8145,85.8231,85.7545,85.7802,7295.0
2018-08-30 14:15:00,100.09,100.13,99.85,99.85,8600.0,85.7888,85.8231,85.5831,85.5831,8600.0
2018-08-30 14:20:00,99.87,99.94,99.82,99.87,3868.0,85.6002,85.6602,85.5574,85.6002,3868.0
2018-08-30 14:25:00,99.87,99.9,99.85,99.89,3725.0,85.6002,85.6259,85.5831,85.6174,3725.0
2018-08-30 14:30:00,99.89,99.95,99.89,99.94,6807.0,85.6174,85.6688,85.6174,85.6602,6807.0
2018-08-30 14:35:00,99.94,99.94,99.87,99.88,7578.0,85.6602,85.6602,85.6002,85.6088,7578.0
2018-08-30 14:40:00,99.89,99.94,99.88,99.93,2818.0,85.6174,85.6602,85.6088,85.6516,2818.0
2018-08-30 14:45:00,99.93,99.94,99.87,99.87,4479.0,85.6516,85.6602,85.6002,85.6002,4479.0
2018-08-30 14:50:00,99.86,99.86,99.81,99.83,4030.0,85.5916,85.5916,85.5488,85.5659,4030.0
2018-08-30 14:55:00,99.81,99.84,99.77,99.82,5363.0,85.5488,85.5745,85.5145,85.5574,5363.0
2018-08-30 15:00:00,99.83,99.83,99.66,99.73,9703.0,85.5659,85.5659,85.4202,85.4802,9703.0
2018-08-30 15:05:00,99.76,99.79,99.7,99.7,5350.0,85.5059,85.5316,85.4545,85.4545,5350.0
2018-08-30 15:10:00,99.72,99.82,99.72,99.77,6531.0,85.4716,85.5574,85.4716,85.5145,6531.0
2018-08-30 15:15:00,99.75,99.75,99.69,99.73,3640.0,85.4974,85.4974,85.4459,85.4802,3640.0
2018-08-30 15:20:00,99.73,99.73,99.64,99.66,8817.0,85.4802,85.4802,85.4031,85.4202,8817.0
2018-08-30 15:25:00,99.67,99.72,99.62,99.7,7540.0,85.4288,85.4716,85.3859,85.4545,7540.0
2018-08-30 15:30:00,99.7,99.84,99.7,99.84,7602.0,85.4545,85.5745,85.4545,85.5745,7602.0
2018-08-30 15:35:00,99.84,99.86,99.72,99.82,15984.0,85.5745,85.5916,85.4716,85.5574,15984.0
2018-08-30 15:40:00,99.79,99.9,99.79,99.9,9477.0,85.5316,85.6259,85.5316,85.6259,9477.0
2018-08-30 15:45:00,99.9,99.94,99.83,99.84,14042.0,85.6259,85.6602,85.5659,85.5745,14042.0
2018-08-30 15:50:00,99.85,99.92,99.83,99.91,17427.0,85.5831,85.6431,85.5659,85.6345,17427.0
2018-08-30 15:55:00,99.91,99.97,99.9,99.92,37377.0,85.6345,85.6859,85.6259,85.6431,37377.0
2018-08-31 09:30:00,100.11,100.42,100.1,100.1,10884.0,85.8059,86.0716,85.7973,85.7973,10884.0
2018-08-31 09:35:00,100.06,100.34,99.91,100.34,6880.0,85.7631,86.0031,85.6345,86.0031,6880.0
2018-08-31 09:40:00,100.28,100.41,100.22,100.38,5014.0,85.9516,86.0631,85.9002,86.0373,5014.0
2018-08-31 09:45:00,100.44,100.44,100.35,100.35,3223.0,86.0888,86.0888,86.0116,86.0116,3223.0
2018-08-31 09:50:00,100.33,100.5,100.29,100.47,6612.0,85.9945,86.1402,85.9602,86.1145,6612.0
2018-08-31 09:55:00,100.5,100.74,100.47,100.74,5752.0,86.1402,86.3459,86.1145,86.3459,5752.0
2018-08-31 10:00:00,100.73,100.75,100.55,100.59,17671.0,86.3373,86.3545,86.1831,86.2173,17671.0
2018-08-31 10:05:00,100.59,100.69,100.56,100.65,6704.0,86.2173,86.303,86.1916,86.2688,6704.0
2018-08-31 10:10:00,100.63,100.7,100.6,100.68,5909.0,86.2516,86.3116,86.2259,86.2945,5909.0
2018-08-31 10:15:00,100.69,100.8,100.65,100.76,15361.0,86.303,86.3973,86.2688,86.363,15361.0
2018-08-31 10:20:00,100.77,100.88,100.76,100.85,10854.0,86.3716,86.4659,86.363,86.4402,10854.0
2018-08-31 10:25:00,100.86,100.88,100.69,100.75,17928.0,86.4488,86.4659,86.303,86.3545,17928.0
2018-08-31 10:30:00,100.72,100.76,100.69,100.72,2509.0,86.3288,86.363,86.303,86.3288,2509.0
2018-08-31 10:35:00,100.7,100.75,100.61,100.64,3981.0,86.3116,86.3545,86.2345,86.2602,3981.0
2018-08-31 10:40:00,100.62,100.62,100.45,100.47,3012.0,86.243,86.243,86.0973,86.1145,3012.0
2018-08-31 10:45:00,100.42,100.51,100.42,100.47,5644.0,86.0716,86.1488,86.0716,86.1145,5644.0
2018-08-31 10:50:00,100.47,100.65,100.47,100.63,15421.0,86.1145,86.2688,86.1145,86.2516,15421.0
2018-08-31 10:55:00,100.65,100.69,100.6,100.69,3750.0,86.2688,86.303,86.2259,86.303,3750.0
2018-08-31 11:00:00,100.66,100.68,100.57,100.61,6914.0,86.2773,86.2945,86.2002,86.2345,6914.0
2018-08-31 11:05:00,100.59,100.7,100.58,100.66,7369.0,86.2173,86.3116,86.2088,86.2773,7369.0
2018-08-31 11:10:00,100.67,100.67,100.55,100.59,4300.0,86.2859,86.2859,86.1831,86.2173,4300.0
2018-08-31 11:15:00,100.58,100.62,100.56,100.56,5560.0,86.2088,86.243,86.1916,86.1916,5560.0
2018-08-31 11:20:00,100.56,100.64,100.5,100.5,3510.0,86.1916,86.2602,86.1402,86.1402,3510.0
2018-08-31 11:25:00,100.52,100.52,100.37,100.39,8046.0,86.1573,86.1573,86.0288,86.0459,8046.0
2018-08-31 11:30:00,100.4,100.48,100.39,100.48,4322.0,86.0545,86.1231,86.0459,86.1231,4322.0
2018-08-31 11:35:00,100.45,100.53,100.45,100.52,2089.0,86.0973,86.1659,86.0973,86.1573,2089.0
2018-08-31 11:40:00,100.51,100.54,100.44,100.45,3215.0,86.1488,86.1745,86.0888,86.0973,3215.0
2018-08-31 11:45:00,100.43,100.43,100.34,100.35,13100.0,86.0802,86.0802,86.0031,86.0116,13100.0
2018-08-31 11:50:00,100.34,100.35,100.29,100.3,3400.0,86.0031,86.0116,85.9602,85.9688,3400.0
2018-08-31 11:55:00,100.3,100.39,100.23,100.37,6277.0,85.9688,86.0459,85.9088,86.0288,6277.0
2018-08-31 12:00:00,100.39,100.41,100.36,100.39,3877.0,86.0459,86.0631,86.0202,86.0459,3877.0
2018-08-31 12:05:00,100.37,100.41,100.36,100.38,2827.0,86.0288,86.0631,86.0202,86.0373,2827.0
2018-08-31 12:10:00,100.38,100.4,100.35,100.36,5557.0,86.0373,86.0545,86.0116,86.0202,5557.0
2018-08-31 12:15:00,100.35,100.36,100.2,100.23,15853.0,86.0116,86.0202,85.8831,85.9088,15853.0
2018-08-31 12:20:00,100.21,100.28,100.21,100.27,2653.0,85.8916,85.9516,85.8916,85.9431,2653.0
2018-08-31 12:25:00,100.24,100.24,100.22,100.23,4100.0,85.9173,85.9173,85.9002,85.9088,4100.0
2018-08-31 12:30:00,100.23,100.23,100.01,100.02,4392.0,85.9088,85.9088,85.7202,85.7288,4392.0
2018-08-31 12:35:00,100.05,100.08,100.03,100.06,9150.0,85.7545,85.7802,85.7374,85.7631,9150.0
2018-08-31 12:40:00,100.08,100.15,100.08,100.14,3319.0,85.7802,85.8402,85.7802,85.8316,3319.0
2018-08-31 12:45:00,100.13,100.15,100.07,100.09,3100.0,85.8231,85.8402,85.7716,85.7888,3100.0
2018-08-31 12:50:00,100.09,100.1,100.06,100.06,2500.0,85.7888,85.7973,85.7631,85.7631,2500.0
2018-08-31 12:55:00,100.07,100.08,100.0,100.01,7499.0,85.7716,85.7802,85.7116,85.7202,7499.0
2018-08-31 13:00:00,100.01,100.08,99.94,99.95,6551.0,85.7202,85.7802,85.6602,85.6688,6551.0
2018-08-31 13:05:00,99.96,99.97,99.87,99.87,1250.0,85.6774,85.6859,85.6002,85.6002,1250.0
2018-08-31 13:10:00,99.89,99.9,99.85,99.88,2569.0,85.6174,85.6259,85.5831,85.6088,2569.0
2018-08-31 13:15:00,99.88,99.92,99.88,99.9,1800.0,85.6088,85.6431,85.6088,85.6259,1800.0
2018-08-31 13:20:00,99.9,99.96,99.9,99.95,1300.0,85.6259,85.6774,85.6259,85.6688,1300.0
2018-08-31 13:25:00,99.96,100.02,99.96,100.02,3793.0,85.6774,85.7288,85.6774,85.7288,3793.0
2018-08-31 13:30:00,99.99,100.04,99.97,100.03,4781.0,85.7031,85.7459,85.6859,85.7374,4781.0
2018-08-31 13:35:00,100.05,100.13,100.05,100.11,5987.0,85.7545,85.8231,85.7545,85.8059,5987.0
2018-08-31 13:40:00,100.09,100.14,100.09,100.14,2000.0,85.7888,85.8316,85.7888,85.8316,2000.0
2018-08-31 13:45:00,100.13,100.14,100.1,100.11,2923.0,85.8231,85.8316,85.7973,85.8059,2923.0
2018-08-31 13:50:00,100.16,100.17,100.12,100.14,2700.0,85.8488,85.8573,85.8145,85.8316,2700.0
2018-08-31 13:55:00,100.15,100.19,100.1,100.18,7185.0,85.8402,85.8745,85.7973,85.8659,7185.0
2018-08-31 14:00:00,100.16,100.18,100.1,100.1,2730.0,85.8488,85.8659,85.7973,85.7973,2730.0
2018-08-31 14:05:00,100.11,100.12,100.05,100.07,3019.0,85.8059,85.8145,85.7545,85.7716,3019.0
2018-08-31 14:10:00,100.09,100.14,100.07,100.14,3362.0,85.7888,85.8316,85.7716,85.8316,3362.0
2018-08-31 14:15:00,100.13,100.13,100.06,100.09,2261.0,85.8231,85.8231,85.7631,85.7888,2261.0
2018-08-31 14:20:00,100.09,100.1,100.05,100.08,3400.0,85.7888,85.7973,85.7545,85.7802,3400.0
2018-08-31 14:25:00,100.09,100.09,100.05,100.05,2473.0,85.7888,85.7888,85.7545,85.7545,2473.0
2018-08-31 14:30:00,100.06,100.12,100.05,100.12,3328.0,85.7631,85.8145,85.7545,85.8145,3328.0
2018-08-31 14:35:00,100.14,100.18,100.09,100.15,3900.0,85.8316,85.8659,85.7888,85.8402,3900.0
2018-08-31 14:40:00,100.16,100.26,100.15,100.26,4092.0,85.8488,85.9345,85.8402,85.9345,4092.0
2018-08-31 14:45:00,100.24,100.26,100.22,100.24,3116.0,85.9173,85.9345,85.9002,85.9173,3116.0
2018-08-31 14:50:00,100.24,100.28,100.18,100.18,4574.0,85.9173,85.9516,85.8659,85.8659,4574.0
2018-08-31 14:55:00,100.2,100.26,100.2,100.22,5348.0,85.8831,85.9345,85.8831,85.9002,5348.0
2018-08-31 15:00:00,100.24,100.24,100.2,100.23,3400.0,85.9173,85.9173,85.8831,85.9088,3400.0
2018-08-31 15:05:00,100.23,100.29,100.22,100.27,4224.0,85.9088,85.9602,85.9002,85.9431,4224.0
2018-08-31 15:10:00,100.28,100.39,100.26,100.38,4310.0,85.9516,86.0459,85.9345,86.0373,4310.0
2018-08-31 15:15:00,100.39,100.49,100.38,100.47,7280.0,86.0459,86.1316,86.0373,86.1145,7280.0
2018-08-31 15:20:00,100.47,100.47,100.38,100.4,5831.0,86.1145,86.1145,86.0373,86.0545,5831.0
2018-08-31 15:25:00,100.4,100.42,100.32,100.34,8414.0,86.0545,86.0716,85.9859,86.0031,8414.0
2018-08-31 15:30:00,100.34,100.48,100.34,100.47,10440.0,86.0031,86.1231,86.0031,86.1145,10440.0
2018-08-31 15:35:00,100.46,100.48,100.44,100.45,9278.0,86.1059,86.1231,86.0888,86.0973,9278.0
2018-08-31 15:40:00,100.44,100.44,100.41,100.43,10651.0,86.0888,86.0888,86.0631,86.0802,10651.0
2018-08-31 15:45:00,100.44,100.48,100.4,100.45,22606.0,86.0888,86.1231,86.0545,86.0973,22606.0
2018-08-31 15:50:00,100.45,100.59,100.45,100.59,27193.0,86.0973,86.2173,86.0973,86.2173,27193.0
2018-08-31 15:55:00,100.59,100.65,100.49,100.53,135228.0,86.2173,86.2688,86.1316,86.1659,135228.0
2018-09-04 09:30:00,100.71,100.79,100.41,100.78,12970.0,86.3202,86.3888,86.0631,86.3802,12970.0
2018-09-04 09:35:00,100.75,101.0,100.71,100.95,6871.0,86.3545,86.5688,86.3202,86.5259,6871.0
2018-09-04 09:40:00,100.99,101.24,100.97,101.15,12324.0,86.5602,86.7745,86.543,86.6973,12324.0
2018-09-04 09:45:00,101.04,101.11,100.87,100.87,5531.0,86.603,86.663,86.4573,86.4573,5531.0
2018-09-04 09:50:00,100.8,101.09,100.77,100.99,4451.0,86.3973,86.6459,86.3716,86.5602,4451.0
2018-09-04 09:55:00,100.98,101.1,100.98,101.1,5279.0,86.5516,86.6545,86.5516,86.6545,5279.0
2018-09-04 10:00:00,101.23,101.37,101.13,101.22,7392.0,86.7659,86.8859,86.6802,86.7573,7392.0
2018-09-04 10:05:00,101.22,101.53,101.19,101.47,17415.0,86.7573,87.023,86.7316,86.9716,17415.0
2018-09-04 10:10:00,101.53,101.69,101.52,101.63,8219.0,87.023,87.1602,87.0145,87.1087,8219.0
2018-09-04 10:15:00,101.62,101.74,101.54,101.71,12753.0,87.1002,87.203,87.0316,87.1773,12753.0
2018-09-04 10:20:00,101.73,101.73,101.59,101.68,8166.0,87.1944,87.1944,87.0745,87.1516,8166.0
2018-09-04 10:25:00,101.71,101.76,101.66,101.75,9070.0,87.1773,87.2202,87.1345,87.2116,9070.0
2018-09-04 10:30:00,101.77,101.82,101.61,101.61,11553.0,87.2287,87.2716,87.0916,87.0916,11553.0
2018-09-04 10:35:00,101.6,101.62,101.41,101.43,12610.0,87.083,87.1002,86.9202,86.9373,12610.0
2018-09-04 10:40:00,101.41,101.55,101.4,101.5,13158.0,86.9202,87.0402,86.9116,86.9973,13158.0
2018-09-04 10:45:00,101.49,101.68,101.4,101.61,13801.0,86.9887,87.1516,86.9116,87.0916,13801.0
2018-09-04 10:50:00,101.62,101.65,101.41,101.46,6911.0,87.1002,87.1259,86.9202,86.963,6911.0
2018-09-04 10:55:00,101.43,101.47,101.38,101.47,6022.0,86.9373,86.9716,86.8945,86.9716,6022.0
2018-09-04 11:00:00,101.45,101.59,101.45,101.52,10864.0,86.9545,87.0745,86.9545,87.0145,10864.0
2018-09-04 11:05:00,101.51,101.63,101.5,101.51,9095.0,87.0059,87.1087,86.9973,87.0059,9095.0
2018-09-04 11:10:00,101.49,101.56,101.47,101.51,6650.0,86.9887,87.0487,86.9716,87.0059,6650.0
2018-09-04 11:15:00,101.53,101.71,101.49,101.68,8040.0,87.023,87.1773,86.9887,87.1516,8040.0
2018-09-04 11:20:00,101.68,101.74,101.57,101.67,13000.0,87.1516,87.203,87.0573,87.143,13000.0
2018-09-04 11:25:00,101.65,101.74,101.62,101.67,9572.0,87.1259,87.203,87.1002,87.143,9572.0
2018-09-04 11:30:00,101.63,101.65,101.57,101.62,2900.0,87.1087,87.1259,87.0573,87.1002,2900.0
2018-09-04 11:35:00,101.62,101.65,101.47,101.59,16506.0,87.1002,87.1259,86.9716,87.0745,16506.0
2018-09-04 11:40:00,101.57,101.67,101.53,101.65,4063.0,87.0573,87.143,87.023,87.1259,4063.0
2018-09-04 11:45:00,101.64,101.65,101.59,101.64,3600.0,87.1173,87.1259,87.0745,87.1173,3600.0
2018-09-04 11:50:00,101.63,101.79,101.62,101.75,11523.0,87.1087,87.2459,87.1002,87.2116,11523.0
2018-09-04 11:55:00,101.77,101.82,101.74,101.82,7641.0,87.2287,87.2716,87.203,87.2716,7641.0
2018-09-04 12:00:00,101.8,101.8,101.67,101.68,9900.0,87.2544,87.2544,87.143,87.1516,9900.0
2018-09-04 12:05:00,101.67,101.71,101.5,101.54,5100.0,87.143,87.1773,86.9973,87.0316,5100.0
2018-09-04 12:10:00,101.53,101.53,101.46,101.49,5400.0,87.023,87.023,86.963,86.9887,5400.0
2018-09-04 12:15:00,101.49,101.49,101.42,101.43,4519.0,86.9887,86.9887,86.9287,86.9373,4519.0
2018-09-04 12:20:00,101.46,101.48,101.33,101.38,13072.0,86.963,86.9802,86.8516,86.8945,13072.0
2018-09-04 12:25:00,101.36,101.37,101.25,101.33,5496.0,86.8773,86.8859,86.783,86.8516,5496.0
2018-09-04 12:30:00,101.31,101.33,101.28,101.32,2700.0,86.8345,86.8516,86.8087,86.843,2700.0
2018-09-04 12:35:00,101.29,101.35,101.27,101.28,5039.0,86.8173,86.8687,86.8002,86.8087,5039.0
2018-09-04 12:40:00,101.28,101.34,101.28,101.31,5451.0,86.8087,86.8602,86.8087,86.8345,5451.0
2018-09-04 12:45:00,101.31,101.48,101.31,101.42,9565.0,86.8345,86.9802,86.8345,86.9287,9565.0
2018-09-04 12:50:00,101.44,101.57,101.42,101.5,14575.0,86.9459,87.0573,86.9287,86.9973,14575.0
2018-09-04 12:55:00,101.5,101.55,101.48,101.51,8174.0,86.9973,87.0402,86.9802,87.0059,8174.0
2018-09-04 13:00:00,101.52,101.58,101.46,101.49,36822.0,87.0145,87.0659,86.963,86.9887,36822.0
2018-09-04 13:05:00,101.51,101.51,101.47,101.51,17145.0,87.0059,87.0059,86.9716,87.0059,17145.0
2018-09-04 13:10:00,101.49,101.52,101.48,101.52,23743.0,86.9887,87.0145,86.9802,87.0145,23743.0
2018-09-04 13:15:00,101.5,101.5,101.37,101.4,4663.0,86.9973,86.9973,86.8859,86.9116,4663.0
2018-09-04 13:20:00,101.4,101.45,101.38,101.41,10270.0,86.9116,86.9545,86.8945,86.9202,10270.0
2018-09-04 13:25:00,101.4,101.41,101.3,101.3,2643.0,86.9116,86.9202,86.8259,86.8259,2643.0
2018-09-04 13:30:00,101.3,101.38,101.29,101.35,4827.0,86.8259,86.8945,86.8173,86.8687,4827.0
2018-09-04 13:35:00,101.36,101.43,101.35,101.42,3999.0,86.8773,86.9373,86.8687,86.9287,3999.0
2018-09-04 13:40:00,101.4,101.5,101.39,101.48,4926.0,86.9116,86.9973,86.903,86.9802,4926.0
2018-09-04 13:45:00,101.47,101.51,101.41,101.48,5277.0,86.9716,87.0059,86.9202,86.9802,5277.0
2018-09-04 13:50:00,101.51,101.51,101.47,101.51,4301.0,87.0059,87.0059,86.9716,87.0059,4301.0
2018-09-04 13:55:00,101.49,101.51,101.46,101.49,2958.0,86.9887,87.0059,86.963,86.9887,2958.0
2018-09-04 14:00:00,101.51,101.52,101.44,101.49,10624.0,87.0059,87.0145,86.9459,86.9887,10624.0
2018-09-04 14:05:00,101.49,101.54,101.48,101.5,6910.0,86.9887,87.0316,86.9802,86.9973,6910.0
2018-09-04 14:10:00,101.48,101.52,101.37,101.37,11064.0,86.9802,87.0145,86.8859,86.8859,11064.0
2018-09-04 14:15:00,101.36,101.37,101.26,101.26,6186.0,86.8773,86.8859,86.7916,86.7916,6186.0
2018-09-04 14:20:00,101.28,101.45,101.28,101.41,5370.0,86.8087,86.9545,86.8087,86.9202,5370.0
2018-09-04 14:25:00,101.4,101.57,101.39,101.52,5831.0,86.9116,87.0573,86.903,87.0145,5831.0
2018-09-04 14:30:00,101.49,101.52,101.46,101.48,8269.0,86.9887,87.0145,86.963,86.9802,8269.0
2018-09-04 14:35:00,101.5,101.51,101.45,101.5,6800.0,86.9973,87.0059,86.9545,86.9973,6800.0
2018-09-04 14:40:00,101.49,101.5,101.43,101.45,7660.0,86.9887,86.9973,86.9373,86.9545,7660.0
2018-09-04 14:45:00,101.43,101.48,101.4,101.42,6852.0,86.9373,86.9802,86.9116,86.9287,6852.0
2018-09-04 14:50:00,101.42,101.45,101.39,101.44,3800.0,86.9287,86.9545,86.903,86.9459,3800.0
2018-09-04 14:55:00,101.44,101.49,101.33,101.43,9525.0,86.9459,86.9887,86.8516,86.9373,9525.0
2018-09-04 15:00:00,101.44,101.45,101.37,101.41,4769.0,86.9459,86.9545,86.8859,86.9202,4769.0
2018-09-04 15:05:00,101.4,101.41,101.36,101.37,6574.0,86.9116,86.9202,86.8773,86.8859,6574.0
2018-09-04 15:10:00,101.38,101.38,101.24,101.25,6791.0,86.8945,86.8945,86.7745,86.783,6791.0
2018-09-04 15:15:00,101.26,101.28,101.18,101.22,11447.0,86.7916,86.8087,86.723,86.7573,11447.0
2018-09-04 15:20:00,101.2,101.26,101.19,101.26,16352.0,86.7402,86.7916,86.7316,86.7916,16352.0
2018-09-04 15:25:00,101.25,101.36,101.24,101.36,7950.0,86.783,86.8773,86.7745,86.8773,7950.0
2018-09-04 15:30:00,101.36,101.37,101.31,101.35,14548.0,86.8773,86.8859,86.8345,86.8687,14548.0
2018-09-04 15:35:00,101.37,101.39,101.33,101.33,10883.0,86.8859,86.903,86.8516,86.8516,10883.0
2018-09-04 15:40:00,101.34,101.35,101.23,101.26,20696.0,86.8602,86.8687,86.7659,86.7916,20696.0
2018-09-04 15:45:00,101.27,101.43,101.26,101.36,39994.0,86.8002,86.9373,86.7916,86.8773,39994.0
2018-09-04 15:50:00,101.34,101.39,101.27,101.34,29428.0,86.8602,86.903,86.8002,86.8602,29428.0
2018-09-04 15:55:00,101.34,101.55,101.29,101.49,103923.0,86.8602,87.0402,86.8173,86.9887,103923.0
2018-09-05 09:30:00,101.26,101.56,101.17,101.23,11452.0,86.7916,87.0487,86.7145,86.7659,11452.0
2018-09-05 09:35:00,101.2,101.35,101.08,101.29,4150.0,86.7402,86.8687,86.6373,86.8173,4150.0
2018-09-05 09:40:00,101.34,101.55,101.34,101.44,3520.0,86.8602,87.0402,86.8602,86.9459,3520.0
2018-09-05 09:45:00,101.51,101.63,101.42,101.42,3780.0,87.0059,87.1087,86.9287,86.9287,3780.0
2018-09-05 09:50:00,101.48,101.66,101.45,101.57,3808.0,86.9802,87.1345,86.9545,87.0573,3808.0
2018-09-05 09:55:00,101.59,101.83,101.47,101.83,31988.0,87.0745,87.2802,86.9716,87.2802,31988.0
2018-09-05 10:00:00,101.74,102.17,101.74,102.09,19089.0,87.203,87.5716,87.203,87.503,19089.0
2018-09-05 10:05:00,102.11,102.25,102.0,102.13,10812.0,87.5202,87.6401,87.4259,87.5373,10812.0
2018-09-05 10:10:00,102.16,102.2,102.11,102.18,20962.0,87.563,87.5973,87.5202,87.5802,20962.0
2018-09-05 10:15:00,102.2,102.39,102.17,102.21,10404.0,87.5973,87.7601,87.5716,87.6059,10404.0
2018-09-05 10:20:00,102.26,102.47,102.23,102.26,46524.0,87.6487,87.8287,87.623,87.6487,46524.0
2018-09-05 10:25:00,102.28,102.3,102.21,102.26,14500.0,87.6659,87.683,87.6059,87.6487,14500.0
2018-09-05 10:30:00,102.23,102.67,102.22,102.6,16755.0,87.623,88.0001,87.6144,87.9401,16755.0
2018-09-05 10:35:00,102.58,102.81,102.55,102.81,19626.0,87.923,88.1201,87.8973,88.1201,19626.0
2018-09-05 10:40:00,102.81,103.04,102.8,103.0,42192.0,88.1201,88.3173,88.1116,88.283,42192.0
2018-09-05 10:45:00,103.0,103.23,102.94,103.02,71587.0,88.283,88.4801,88.2316,88.3001,71587.0
2018-09-05 10:50:00,102.98,103.07,102.98,103.03,24144.0,88.2658,88.343,88.2658,88.3087,24144.0
2018-09-05 10:55:00,103.04,103.17,102.97,103.0,17096.0,88.3173,88.4287,88.2573,88.283,17096.0
2018-09-05 11:00:00,103.02,103.17,102.99,103.17,15133.0,88.3001,88.4287,88.2744,88.4287,15133.0
2018-09-05 11:05:00,103.19,103.35,103.15,103.3,15241.0,88.4458,88.583,88.4116,88.5401,15241.0
2018-09-05 11:10:00,103.29,103.38,103.19,103.38,16520.0,88.5316,88.6087,88.4458,88.6087,16520.0
2018-09-05 11:15:00,103.36,103.56,103.21,103.3,19456.0,88.5915,88.763,88.463,88.5401,19456.0
2018-09-05 11:20:00,103.33,103.35,103.16,103.16,15110.0,88.5658,88.583,88.4201,88.4201,15110.0
2018-09-05 11:25:00,103.15,103.18,102.84,102.92,11927.0,88.4116,88.4373,88.1458,88.2144,11927.0
2018-09-05 11:30:00,103.0,103.25,103.0,103.23,13590.0,88.283,88.4973,88.283,88.4801,13590.0
2018-09-05 11:35:00,103.22,103.23,102.99,102.99,4111.0,88.4716,88.4801,88.2744,88.2744,4111.0
2018-09-05 11:40:00,103.01,103.01,102.85,102.87,4049.0,88.2916,88.2916,88.1544,88.1716,4049.0
2018-09-05 11:45:00,102.84,103.01,102.77,102.95,12888.0,88.1458,88.2916,88.0858,88.2401,12888.0
2018-09-05 11:50:00,102.98,103.04,102.94,102.96,9509.0,88.2658,88.3173,88.2316,88.2487,9509.0
2018-09-05 11:55:00,102.93,103.0,102.9,102.94,5188.0,88.223,88.283,88.1973,88.2316,5188.0
2018-09-05 12:00:00,102.89,102.91,102.77,102.83,5483.0,88.1887,88.2058,88.0858,88.1373,5483.0
2018-09-05 12:05:00,102.84,102.87,102.8,102.84,6122.0,88.1458,88.1716,88.1116,88.1458,6122.0
2018-09-05 12:10:00,102.83,102.83,102.66,102.66,6805.0,88.1373,88.1373,87.9916,87.9916,6805.0
2018-09-05 12:15:00,102.7,102.7,102.57,102.57,8965.0,88.0259,88.0259,87.9144,87.9144,8965.0
2018-09-05 12:20:00,102.57,102.66,102.57,102.65,3051.0,87.9144,87.9916,87.9144,87.983,3051.0
2018-09-05 12:25:00,102.63,102.64,102.58,102.62,7252.0,87.9659,87.9744,87.923,87.9573,7252.0
2018-09-05 12:30:00,102.61,102.73,102.59,102.7,22667.0,87.9487,88.0516,87.9316,88.0259,22667.0
2018-09-05 12:35:00,102.7,102.71,102.66,102.69,7754.0,88.0259,88.0344,87.9916,88.0173,7754.0
2018-09-05 12:40:00,102.7,102.7,102.64,102.64,3204.0,88.0259,88.0259,87.9744,87.9744,3204.0
2018-09-05 12:45:00,102.64,102.65,102.54,102.55,4400.0,87.9744,87.983,87.8887,87.8973,4400.0
2018-09-05 12:50:00,102.54,102.56,102.49,102.53,2509.0,87.8887,87.9059,87.8459,87.8801,2509.0
2018-09-05 12:55:00,102.51,102.57,102.48,102.5,4512.0,87.863,87.9144,87.8373,87.8544,4512.0
2018-09-05 13:00:00,102.5,102.54,102.47,102.54,3748.0,87.8544,87.8887,87.8287,87.8887,3748.0
2018-09-05 13:05:00,102.54,102.63,102.53,102.59,4702.0,87.8887,87.9659,87.8801,87.9316,4702.0
2018-09-05 13:10:00,102.59,102.6,102.52,102.53,2900.0,87.9316,87.9401,87.8716,87.8801,2900.0
2018-09-05 13:15:00,102.5,102.54,102.49,102.5,3436.0,87.8544,87.8887,87.8459,87.8544,3436.0
2018-09-05 13:20:00,102.48,102.55,102.44,102.51,4200.0,87.8373,87.8973,87.803,87.863,4200.0
2018-09-05 13:25:00,102.51,102.54,102.36,102.43,6200.0,87.863,87.8887,87.7344,87.7944,6200.0
2018-09-05 13:30:00,102.42,102.5,102.42,102.48,4000.0,87.7859,87.8544,87.7859,87.8373,4000.0
2018-09-05 13:35:00,102.49,102.6,102.49,102.55,3719.0,87.8459,87.9401,87.8459,87.8973,3719.0
2018-09-05 13:40:00,102.54,102.56,102.48,102.48,3344.0,87.8887,87.9059,87.8373,87.8373,3344.0
2018-09-05 13:45:00,102.48,102.49,102.42,102.46,5281.0,87.8373,87.8459,87.7859,87.8201,5281.0
2018-09-05 13:50:00,102.45,102.45,102.32,102.33,3988.0,87.8116,87.8116,87.7001,87.7087,3988.0
2018-09-05 13:55:00,102.33,102.39,102.32,102.38,2915.0,87.7087,87.7601,87.7001,87.7516,2915.0
2018-09-05 14:00:00,102.38,102.39,102.36,102.39,3927.0,87.7516,87.7601,87.7344,87.7601,3927.0
2018-09-05 14:05:00,102.4,102.51,102.4,102.51,5573.0,87.7687,87.863,87.7687,87.863,5573.0
2018-09-05 14:10:00,102.52,102.52,102.42,102.43,5459.0,87.8716,87.8716,87.7859,87.7944,5459.0
2018-09-05 14:15:00,102.42,102.5,102.42,102.47,5804.0,87.7859,87.8544,87.7859,87.8287,5804.0
2018-09-05 14:20:00,102.5,102.57,102.5,102.55,2050.0,87.8544,87.9144,87.8544,87.8973,2050.0
2018-09-05 14:25:00,102.57,102.64,102.5,102.62,9094.0,87.9144,87.9744,87.8544,87.9573,9094.0
2018-09-05 14:30:00,102.62,102.65,102.55,102.65,4786.0,87.9573,87.983,87.8973,87.983,4786.0
2018-09-05 14:35:00,102.64,102.66,102.63,102.65,1700.0,87.9744,87.9916,87.9659,87.983,1700.0
2018-09-05 14:40:00,102.68,102.68,102.63,102.68,7595.0,88.0087,88.0087,87.9659,88.0087,7595.0
2018-09-05 14:45:00,102.66,102.66,102.61,102.61,2851.0,87.9916,87.9916,87.9487,87.9487,2851.0
2018-09-05 14:50:00,102.63,102.64,102.59,102.59,5904.0,87.9659,87.9744,87.9316,87.9316,5904.0
2018-09-05 14:55:00,102.59,102.62,102.56,102.61,3429.0,87.9316,87.9573,87.9059,87.9487,3429.0
2018-09-05 15:00:00,102.6,102.62,102.55,102.59,13004.0,87.9401,87.9573,87.8973,87.9316,13004.0
2018-09-05 15:05:00,102.61,102.63,102.57,102.58,6675.0,87.9487,87.9659,87.9144,87.923,6675.0
2018-09-05 15:10:00,102.58,102.59,102.56,102.58,11587.0,87.923,87.9316,87.9059,87.923,11587.0
2018-09-05 15:15:00,102.6,102.61,102.47,102.48,6812.0,87.9401,87.9487,87.8287,87.8373,6812.0
2018-09-05 15:20:00,102.48,102.48,102.38,102.39,8830.0,87.8373,87.8373,87.7516,87.7601,8830.0
2018-09-05 15:25:00,102.39,102.44,102.39,102.43,8087.0,87.7601,87.803,87.7601,87.7944,8087.0
2018-09-05 15:30:00,102.42,102.53,102.42,102.47,14556.0,87.7859,87.8801,87.7859,87.8287,14556.0
2018-09-05 15:35:00,102.47,102.48,102.36,102.44,13095.0,87.8287,87.8373,87.7344,87.803,13095.0
2018-09-05 15:40:00,102.43,102.7,102.43,102.61,58633.0,87.7944,88.0259,87.7944,87.9487,58633.0
2018-09-05 15:45:00,102.62,102.69,102.6,102.67,66666.0,87.9573,88.0173,87.9401,88.0001,66666.0
2018-09-05 15:50:00,102.67,102.76,102.64,102.75,86759.0,88.0001,88.0773,87.9744,88.0687,86759.0
2018-09-05 15:55:00,102.76,102.94,102.75,102.9,269585.0,88.0773,88.2316,88.0687,88.1973,269585.0
2018-09-06 09:30:00,102.81,103.23,102.81,103.06,12972.0,88.1201,88.4801,88.1201,88.3344,12972.0
2018-09-06 09:35:00,102.94,103.13,102.93,102.93,9213.0,88.2316,88.3944,88.223,88.223,9213.0
2018-09-06 09:40:00,103.03,103.37,103.0,103.15,9384.0,88.3087,88.6001,88.283,88.4116,9384.0
2018-09-06 09:45:00,103.18,103.22,103.02,103.03,4915.0,88.4373,88.4716,88.3001,88.3087,4915.0
2018-09-06 09:50:00,103.06,103.22,103.05,103.14,8403.0,88.3344,88.4716,88.3258,88.403,8403.0
2018-09-06 09:55:00,103.15,103.35,103.13,103.35,4307.0,88.4116,88.583,88.3944,88.583,4307.0
2018-09-06 10:00:00,103.36,103.36,103.11,103.13,3890.0,88.5915,88.5915,88.3773,88.3944,3890.0
2018-09-06 10:05:00,103.16,103.22,103.13,103.13,5392.0,88.4201,88.4716,88.3944,88.3944,5392.0
2018-09-06 10:10:00,103.14,103.17,102.97,103.01,5823.0,88.403,88.4287,88.2573,88.2916,5823.0
2018-09-06 10:15:00,103.02,103.03,102.95,102.97,2541.0,88.3001,88.3087,88.2401,88.2573,2541.0
2018-09-06 10:20:00,102.97,102.99,102.63,102.64,7065.0,88.2573,88.2744,87.9659,87.9744,7065.0
2018-09-06 10:25:00,102.63,102.63,102.49,102.56,6500.0,87.9659,87.9659,87.8459,87.9059,6500.0
2018-09-06 10:30:00,102.57,102.87,102.56,102.83,7427.0,87.9144,88.1716,87.9059,88.1373,7427.0
2018-09-06 10:35:00,102.86,103.01,102.85,103.0,4463.0,88.163,88.2916,88.1544,88.283,4463.0
2018-09-06 10:40:00,102.98,103.09,102.96,103.08,4641.0,88.2658,88.3601,88.2487,88.3516,4641.0
2018-09-06 10:45:00,103.03,103.08,102.96,103.08,8718.0,88.3087,88.3516,88.2487,88.3516,8718.0
2018-09-06 10:50:00,103.08,103.11,102.94,102.97,11450.0,88.3516,88.3773,88.2316,88.2573,11450.0
2018-09-06 10:55:00,103.0,103.0,102.93,102.97,7201.0,88.283,88.283,88.223,88.2573,7201.0
2018-09-06 11:00:00,102.98,103.14,102.95,103.11,12481.0,88.2658,88.403,88.2401,88.3773,12481.0
2018-09-06 11:05:00,103.07,103.23,102.99,103.1,13002.0,88.343,88.4801,88.2744,88.3687,13002.0
2018-09-06 11:10:00,103.1,103.28,103.1,103.16,7574.0,88.3687,88.523,88.3687,88.4201,7574.0
2018-09-06 11:15:00,103.13,103.15,102.95,103.03,4768.0,88.3944,88.4116,88.2401,88.3087,4768.0
2018-09-06 11:20:00,103.07,103.28,103.07,103.13,5244.0,88.343,88.523,88.343,88.3944,5244.0
2018-09-06 11:25:00,103.13,103.16,102.99,103.01,7618.0,88.3944,88.4201,88.2744,88.2916,7618.0
2018-09-06 11:30:00,103.0,103.06,102.91,102.93,6067.0,88.283,88.3344,88.2058,88.223,6067.0
2018-09-06 11:35:00,102.91,102.99,102.89,102.91,4200.0,88.2058,88.2744,88.1887,88.2058,4200.0
2018-09-06 11:40:00,102.88,102.94,102.85,102.93,3910.0,88.1801,88.2316,88.1544,88.223,3910.0
2018-09-06 11:45:00,102.92,103.05,102.91,103.05,3500.0,88.2144,88.3258,88.2058,88.3258,3500.0
2018-09-06 11:50:00,103.03,103.1,103.01,103.07,10428.0,88.3087,88.3687,88.2916,88.343,10428.0
2018-09-06 11:55:00,103.11,103.18,103.01,103.13,15106.0,88.3773,88.4373,88.2916,88.3944,15106.0
2018-09-06 12:00:00,103.11,103.11,102.99,102.99,4793.0,88.3773,88.3773,88.2744,88.2744,4793.0
2018-09-06 12:05:00,102.97,103.04,102.97,103.02,3670.0,88.2573,88.3173,88.2573,88.3001,3670.0
2018-09-06 12:10:00,103.05,103.07,102.97,103.0,5688.0,88.3258,88.343,88.2573,88.283,5688.0
2018-09-06 12:15:00,103.0,103.05,102.99,103.05,10832.0,88.283,88.3258,88.2744,88.3258,10832.0
2018-09-06 12:20:00,103.08,103.15,103.05,103.13,11875.0,88.3516,88.4116,88.3258,88.3944,11875.0
2018-09-06 12:25:00,103.13,103.13,103.07,103.11,7850.0,88.3944,88.3944,88.343,88.3773,7850.0
2018-09-06 12:30:00,103.11,103.3,103.07,103.3,8049.0,88.3773,88.5401,88.343,88.5401,8049.0
2018-09-06 12:35:00,103.32,103.32,103.19,103.2,5878.0,88.5573,88.5573,88.4458,88.4544,5878.0
2018-09-06 12:40:00,103.19,103.25,103.18,103.21,2954.0,88.4458,88.4973,88.4373,88.463,2954.0
2018-09-06 12:45:00,103.21,103.24,103.16,103.2,4454.0,88.463,88.4887,88.4201,88.4544,4454.0
2018-09-06 12:50:00,103.2,103.3,103.2,103.28,11097.0,88.4544,88.5401,88.4544,88.523,11097.0
2018-09-06 12:55:00,103.28,103.46,103.28,103.46,6659.0,88.523,88.6773,88.523,88.6773,6659.0
2018-09-06 13:00:00,103.47,103.53,103.39,103.49,12064.0,88.6858,88.7373,88.6173,88.703,12064.0
2018-09-06 13:05:00,103.49,103.49,103.39,103.45,3367.0,88.703,88.703,88.6173,88.6687,3367.0
2018-09-06 13:10:00,103.42,103.54,103.41,103.49,35371.0,88.643,88.7458,88.6344,88.703,35371.0
2018-09-06 13:15:00,103.48,103.52,103.44,103.52,39956.0,88.6944,88.7287,88.6601,88.7287,39956.0
2018-09-06 13:20:00,103.51,103.55,103.46,103.53,10098.0,88.7201,88.7544,88.6773,88.7373,10098.0
2018-09-06 13:25:00,103.53,103.54,103.51,103.53,2600.0,88.7373,88.7458,88.7201,88.7373,2600.0
2018-09-06 13:30:00,103.55,103.58,103.49,103.5,7251.0,88.7544,88.7801,88.703,88.7115,7251.0
2018-09-06 13:35:00,103.5,103.57,103.49,103.54,13593.0,88.7115,88.7715,88.703,88.7458,13593.0
2018-09-06 13:40:00,103.56,103.57,103.48,103.52,18501.0,88.763,88.7715,88.6944,88.7287,18501.0
2018-09-06 13:45:00,103.5,103.52,103.47,103.49,11934.0,88.7115,88.7287,88.6858,88.703,11934.0
2018-09-06 13:50:00,103.51,103.57,103.51,103.53,4782.0,88.7201,88.7715,88.7201,88.7373,4782.0
2018-09-06 13:55:00,103.53,103.58,103.53,103.58,2562.0,88.7373,88.7801,88.7373,88.7801,2562.0
2018-09-06 14:00:00,103.57,103.57,103.49,103.51,13551.0,88.7715,88.7715,88.703,88.7201,13551.0
2018-09-06 14:05:00,103.51,103.56,103.5,103.56,7910.0,88.7201,88.763,88.7115,88.763,7910.0
2018-09-06 14:10:00,103.58,103.81,103.58,103.74,21387.0,88.7801,88.9773,88.7801,88.9173,21387.0
2018-09-06 14:15:00,103.74,103.82,103.68,103.82,5400.0,88.9173,88.9858,88.8658,88.9858,5400.0
2018-09-06 14:20:00,103.84,103.88,103.81,103.82,3854.0,89.003,89.0372,88.9773,88.9858,3854.0
2018-09-06 14:25:00,103.8,103.8,103.74,103.8,3400.0,88.9687,88.9687,88.9173,88.9687,3400.0
2018-09-06 14:30:00,103.8,103.94,103.79,103.94,10048.0,88.9687,89.0887,88.9601,89.0887,10048.0
2018-09-06 14:35:00,103.94,104.05,103.92,104.04,23909.0,89.0887,89.183,89.0715,89.1744,23909.0
2018-09-06 14:40:00,104.04,104.09,103.97,104.05,7143.0,89.1744,89.2172,89.1144,89.183,7143.0
2018-09-06 14:45:00,104.07,104.09,104.0,104.06,10925.0,89.2001,89.2172,89.1401,89.1915,10925.0
2018-09-06 14:50:00,104.04,104.17,104.01,104.16,6851.0,89.1744,89.2858,89.1487,89.2772,6851.0
2018-09-06 14:55:00,104.15,104.16,104.06,104.11,10826.0,89.2687,89.2772,89.1915,89.2344,10826.0
2018-09-06 15:00:00,104.1,104.22,104.1,104.22,11811.0,89.2258,89.3287,89.2258,89.3287,11811.0
2018-09-06 15:05:00,104.21,104.42,104.2,104.37,15160.0,89.3201,89.5001,89.3115,89.4572,15160.0
2018-09-06 15:10:00,104.37,104.42,104.32,104.41,9936.0,89.4572,89.5001,89.4144,89.4915,9936.0
2018-09-06 15:15:00,104.42,104.45,104.36,104.37,24780.0,89.5001,89.5258,89.4487,89.4572,24780.0
2018-09-06 15:20:00,104.35,104.38,104.17,104.19,14642.0,89.4401,89.4658,89.2858,89.303,14642.0
2018-09-06 15:25:00,104.19,104.26,104.16,104.26,8045.0,89.303,89.363,89.2772,89.363,8045.0
2018-09-06 15:30:00,104.26,104.27,104.16,104.17,16697.0,89.363,89.3715,89.2772,89.2858,16697.0
2018-09-06 15:35:00,104.17,104.24,104.13,104.13,14768.0,89.2858,89.3458,89.2515,89.2515,14768.0
2018-09-06 15:40:00,104.11,104.17,104.09,104.17,20835.0,89.2344,89.2858,89.2172,89.2858,20835.0
2018-09-06 15:45:00,104.16,104.22,104.11,104.18,31490.0,89.2772,89.3287,89.2344,89.2944,31490.0
2018-09-06 15:50:00,104.17,104.28,104.15,104.19,37142.0,89.2858,89.3801,89.2687,89.303,37142.0
2018-09-06 15:55:00,104.19,104.25,104.16,104.2,97095.0,89.303,89.3544,89.2772,89.3115,97095.0
2018-09-07 09:30:00,103.67,103.83,103.5,103.5,11875.0,88.8573,88.9944,88.7115,88.7115,11875.0
2018-09-07 09:35:00,103.52,103.86,103.35,103.86,9942.0,88.7287,89.0201,88.583,89.0201,9942.0
2018-09-07 09:40:00,103.83,104.01,103.68,103.97,59185.0,88.9944,89.1487,88.8658,89.1144,59185.0
2018-09-07 09:45:00,103.97,104.05,103.1,103.15,27607.0,89.1144,89.183,88.3687,88.4116,27607.0
2018-09-07 09:50:00,103.1,103.16,102.85,102.85,9186.0,88.3687,88.4201,88.1544,88.1544,9186.0
2018-09-07 09:55:00,102.88,103.01,102.79,102.79,2409.0,88.1801,88.2916,88.103,88.103,2409.0
2018-09-07 10:00:00,102.81,103.03,102.81,102.94,4510.0,88.1201,88.3087,88.1201,88.2316,4510.0
2018-09-07 10:05:00,102.94,103.15,102.93,103.15,9927.0,88.2316,88.4116,88.223,88.4116,9927.0
2018-09-07 10:10:00,103.17,103.27,103.15,103.24,5500.0,88.4287,88.5144,88.4116,88.4887,5500.0
2018-09-07 10:15:00,103.26,103.28,103.17,103.17,3168.0,88.5058,88.523,88.4287,88.4287,3168.0
2018-09-07 10:20:00,103.2,103.26,103.16,103.25,8360.0,88.4544,88.5058,88.4201,88.4973,8360.0
2018-09-07 10:25:00,103.21,103.26,103.14,103.14,4809.0,88.463,88.5058,88.403,88.403,4809.0
2018-09-07 10:30:00,103.17,103.22,103.14,103.18,2868.0,88.4287,88.4716,88.403,88.4373,2868.0
2018-09-07 10:35:00,103.17,103.25,103.16,103.18,5538.0,88.4287,88.4973,88.4201,88.4373,5538.0
2018-09-07 10:40:00,103.19,103.33,103.18,103.26,10252.0,88.4458,88.5658,88.4373,88.5058,10252.0
2018-09-07 10:45:00,103.25,103.4,103.24,103.38,12288.0,88.4973,88.6258,88.4887,88.6087,12288.0
2018-09-07 10:50:00,103.39,103.5,103.37,103.47,4723.0,88.6173,88.7115,88.6001,88.6858,4723.0
2018-09-07 10:55:00,103.45,103.45,103.41,103.43,2200.0,88.6687,88.6687,88.6344,88.6515,2200.0
2018-09-07 11:00:00,103.44,103.44,103.33,103.34,7729.0,88.6601,88.6601,88.5658,88.5744,7729.0
2018-09-07 11:05:00,103.34,103.46,103.32,103.42,6007.0,88.5744,88.6773,88.5573,88.643,6007.0
2018-09-07 11:10:00,103.44,103.48,103.42,103.45,3550.0,88.6601,88.6944,88.643,88.6687,3550.0
2018-09-07 11:15:00,103.44,103.53,103.36,103.53,6866.0,88.6601,88.7373,88.5915,88.7373,6866.0
2018-09-07 11:20:00,103.53,103.62,103.52,103.6,6647.0,88.7373,88.8144,88.7287,88.7973,6647.0
2018-09-07 11:25:00,103.65,103.69,103.51,103.56,8289.0,88.8401,88.8744,88.7201,88.763,8289.0
2018-09-07 11:30:00,103.54,103.61,103.54,103.57,7904.0,88.7458,88.8058,88.7458,88.7715,7904.0
2018-09-07 11:35:00,103.58,103.7,103.58,103.68,6877.0,88.7801,88.883,88.7801,88.8658,6877.0
2018-09-07 11:40:00,103.7,103.7,103.56,103.56,6698.0,88.883,88.883,88.763,88.763,6698.0
2018-09-07 11:45:00,103.56,103.62,103.54,103.59,4899.0,88.763,88.8144,88.7458,88.7887,4899.0
2018-09-07 11:50:00,103.61,103.61,103.51,103.51,8584.0,88.8058,88.8058,88.7201,88.7201,8584.0
2018-09-07 11:55:00,103.49,103.5,103.42,103.42,4782.0,88.703,88.7115,88.643,88.643,4782.0
2018-09-07 12:00:00,103.43,103.48,103.39,103.48,8518.0,88.6515,88.6944,88.6173,88.6944,8518.0
2018-09-07 12:05:00,103.49,103.53,103.18,103.23,10125.0,88.703,88.7373,88.4373,88.4801,10125.0
2018-09-07 12:10:00,103.27,103.34,103.16,103.17,4900.0,88.5144,88.5744,88.4201,88.4287,4900.0
2018-09-07 12:15:00,103.17,103.33,103.14,103.25,5809.0,88.4287,88.5658,88.403,88.4973,5809.0
2018-09-07 12:20:00,103.21,103.31,103.18,103.23,4417.0,88.463,88.5487,88.4373,88.4801,4417.0
2018-09-07 12:25:00,103.21,103.31,103.21,103.27,4293.0,88.463,88.5487,88.463,88.5144,4293.0
2018-09-07 12:30:00,103.25,103.3,103.24,103.24,4326.0,88.4973,88.5401,88.4887,88.4887,4326.0
2018-09-07 12:35:00,103.24,103.26,103.2,103.25,3594.0,88.4887,88.5058,88.4544,88.4973,3594.0
2018-09-07 12:40:00,103.22,103.27,103.19,103.27,3146.0,88.4716,88.5144,88.4458,88.5144,3146.0
2018-09-07 12:45:00,103.27,103.33,103.23,103.23,12155.0,88.5144,88.5658,88.4801,88.4801,12155.0
2018-09-07 12:50:00,103.22,103.22,103.13,103.21,4750.0,88.4716,88.4716,88.3944,88.463,4750.0
2018-09-07 12:55:00,103.23,103.27,103.23,103.27,900.0,88.4801,88.5144,88.4801,88.5144,900.0
2018-09-07 13:00:00,103.26,103.39,103.25,103.38,4365.0,88.5058,88.6173,88.4973,88.6087,4365.0
2018-09-07 13:05:00,103.4,103.5,103.39,103.43,7035.0,88.6258,88.7115,88.6173,88.6515,7035.0
2018-09-07 13:10:00,103.44,103.44,103.41,103.44,2000.0,88.6601,88.6601,88.6344,88.6601,2000.0
2018-09-07 13:15:00,103.45,103.46,103.4,103.42,6110.0,88.6687,88.6773,88.6258,88.643,6110.0
2018-09-07 13:20:00,103.42,103.42,103.37,103.4,10053.0,88.643,88.643,88.6001,88.6258,10053.0
2018-09-07 13:25:00,103.38,103.39,103.34,103.39,3808.0,88.6087,88.6173,88.5744,88.6173,3808.0
2018-09-07 13:30:00,103.4,103.42,103.38,103.39,3954.0,88.6258,88.643,88.6087,88.6173,3954.0
2018-09-07 13:35:00,103.38,103.44,103.38,103.43,4577.0,88.6087,88.6601,88.6087,88.6515,4577.0
2018-09-07 13:40:00,103.42,103.48,103.41,103.48,5469.0,88.643,88.6944,88.6344,88.6944,5469.0
2018-09-07 13:45:00,103.48,103.58,103.43,103.58,6445.0,88.6944,88.7801,88.6515,88.7801,6445.0
2018-09-07 13:50:00,103.58,103.61,103.55,103.59,7185.0,88.7801,88.8058,88.7544,88.7887,7185.0
2018-09-07 13:55:00,103.58,103.65,103.58,103.63,3327.0,88.7801,88.8401,88.7801,88.823,3327.0
2018-09-07 14:00:00,103.67,103.73,103.65,103.73,2400.0,88.8573,88.9087,88.8401,88.9087,2400.0
2018-09-07 14:05:00,103.71,103.71,103.64,103.64,5208.0,88.8915,88.8915,88.8315,88.8315,5208.0
2018-09-07 14:10:00,103.64,103.65,103.57,103.57,11034.0,88.8315,88.8401,88.7715,88.7715,11034.0
2018-09-07 14:15:00,103.57,103.63,103.55,103.55,4350.0,88.7715,88.823,88.7544,88.7544,4350.0
2018-09-07 14:20:00,103.55,103.6,103.54,103.59,6818.0,88.7544,88.7973,88.7458,88.7887,6818.0
2018-09-07 14:25:00,103.59,103.61,103.59,103.59,3834.0,88.7887,88.8058,88.7887,88.7887,3834.0
2018-09-07 14:30:00,103.6,103.75,103.6,103.67,11680.0,88.7973,88.9258,88.7973,88.8573,11680.0
2018-09-07 14:35:00,103.66,103.67,103.6,103.62,7560.0,88.8487,88.8573,88.7973,88.8144,7560.0
2018-09-07 14:40:00,103.63,103.7,103.59,103.61,6350.0,88.823,88.883,88.7887,88.8058,6350.0
2018-09-07 14:45:00,103.59,103.61,103.54,103.58,4854.0,88.7887,88.8058,88.7458,88.7801,4854.0
2018-09-07 14:50:00,103.58,103.61,103.55,103.61,6500.0,88.7801,88.8058,88.7544,88.8058,6500.0
2018-09-07 14:55:00,103.6,103.64,103.58,103.61,5318.0,88.7973,88.8315,88.7801,88.8058,5318.0
2018-09-07 15:00:00,103.6,103.64,103.59,103.61,7117.0,88.7973,88.8315,88.7887,88.8058,7117.0
2018-09-07 15:05:00,103.62,103.66,103.6,103.6,11737.0,88.8144,88.8487,88.7973,88.7973,11737.0
2018-09-07 15:10:00,103.61,103.71,103.6,103.71,4672.0,88.8058,88.8915,88.7973,88.8915,4672.0
2018-09-07 15:15:00,103.72,103.72,103.68,103.7,5435.0,88.9001,88.9001,88.8658,88.883,5435.0
2018-09-07 15:20:00,103.71,103.71,103.67,103.7,8602.0,88.8915,88.8915,88.8573,88.883,8602.0
2018-09-07 15:25:00,103.7,103.76,103.7,103.72,11078.0,88.883,88.9344,88.883,88.9001,11078.0
2018-09-07 15:30:00,103.7,103.7,103.57,103.66,36695.0,88.883,88.883,88.7715,88.8487,36695.0
2018-09-07 15:35:00,103.67,103.67,103.57,103.61,30466.0,88.8573,88.8573,88.7715,88.8058,30466.0
2018-09-07 15:40:00,103.61,103.64,103.57,103.62,37849.0,88.8058,88.8315,88.7715,88.8144,37849.0
2018-09-07 15:45:00,103.62,103.64,103.61,103.62,21153.0,88.8144,88.8315,88.8058,88.8144,21153.0
2018-09-07 15:50:00,103.61,103.68,103.59,103.68,32233.0,88.8058,88.8658,88.7887,88.8658,32233.0
2018-09-07 15:55:00,103.68,103.71,103.64,103.64,46790.0,88.8658,88.8915,88.8315,88.8315,46790.0
2018-09-10 09:30:00,103.54,103.98,103.39,103.39,59330.0,88.7458,89.123,88.6173,88.6173,59330.0
2018-09-10 09:35:00,103.56,103.94,103.55,103.88,6130.0,88.763,89.0887,88.7544,89.0372,6130.0
2018-09-10 09:40:00,103.92,104.12,103.82,104.0,6827.0,89.0715,89.243,88.9858,89.1401,6827.0
2018-09-10 09:45:00,104.08,104.25,104.08,104.16,2800.0,89.2087,89.3544,89.2087,89.2772,2800.0
2018-09-10 09:50:00,104.17,104.3,104.12,104.12,3036.0,89.2858,89.3972,89.243,89.243,3036.0
2018-09-10 09:55:00,104.12,104.3,104.1,104.1,4241.0,89.243,89.3972,89.2258,89.2258,4241.0
2018-09-10 10:00:00,104.08,104.08,103.84,103.92,4961.0,89.2087,89.2087,89.003,89.0715,4961.0
2018-09-10 10:05:00,103.99,104.02,103.92,104.02,5317.0,89.1315,89.1572,89.0715,89.1572,5317.0
2018-09-10 10:10:00,104.02,104.18,104.02,104.14,2950.0,89.1572,89.2944,89.1572,89.2601,2950.0
2018-09-10 10:15:00,104.11,104.12,103.99,104.12,3534.0,89.2344,89.243,89.1315,89.243,3534.0
2018-09-10 10:20:00,104.07,104.07,103.86,103.86,12447.0,89.2001,89.2001,89.0201,89.0201,12447.0
2018-09-10 10:25:00,103.86,103.96,103.76,103.9,14762.0,89.0201,89.1058,88.9344,89.0544,14762.0
2018-09-10 10:30:00,103.91,104.01,103.85,103.94,58938.0,89.063,89.1487,89.0115,89.0887,58938.0
2018-09-10 10:35:00,103.91,103.95,103.83,103.86,5374.0,89.063,89.0972,88.9944,89.0201,5374.0
2018-09-10 10:40:00,103.86,104.13,103.86,104.13,10898.0,89.0201,89.2515,89.0201,89.2515,10898.0
2018-09-10 10:45:00,104.15,104.22,104.14,104.16,6371.0,89.2687,89.3287,89.2601,89.2772,6371.0
2018-09-10 10:50:00,104.16,104.28,104.16,104.18,13342.0,89.2772,89.3801,89.2772,89.2944,13342.0
2018-09-10 10:55:00,104.19,104.19,104.0,104.03,6293.0,89.303,89.303,89.1401,89.1658,6293.0
2018-09-10 11:00:00,104.02,104.16,104.02,104.04,5000.0,89.1572,89.2772,89.1572,89.1744,5000.0
2018-09-10 11:05:00,104.02,104.02,103.91,103.97,6238.0,89.1572,89.1572,89.063,89.1144,6238.0
2018-09-10 11:10:00,103.95,103.99,103.85,103.92,5455.0,89.0972,89.1315,89.0115,89.0715,5455.0
2018-09-10 11:15:00,103.9,103.93,103.81,103.9,4606.0,89.0544,89.0801,88.9773,89.0544,4606.0
2018-09-10 11:20:00,103.87,103.91,103.81,103.91,3141.0,89.0287,89.063,88.9773,89.063,3141.0
2018-09-10 11:25:00,103.91,103.99,103.85,103.95,25864.0,89.063,89.1315,89.0115,89.0972,25864.0
2018-09-10 11:30:00,103.95,104.01,103.93,104.0,29524.0,89.0972,89.1487,89.0801,89.1401,29524.0
2018-09-10 11:35:00,103.97,104.0,103.84,103.86,29818.0,89.1144,89.1401,89.003,89.0201,29818.0
2018-09-10 11:40:00,103.89,103.89,103.75,103.8,3324.0,89.0458,89.0458,88.9258,88.9687,3324.0
2018-09-10 11:45:00,103.78,103.87,103.74,103.87,4000.0,88.9515,89.0287,88.9173,89.0287,4000.0
2018-09-10 11:50:00,103.89,103.93,103.83,103.9,4000.0,89.0458,89.0801,88.9944,89.0544,4000.0
2018-09-10 11:55:00,103.89,103.9,103.85,103.89,3728.0,89.0458,89.0544,89.0115,89.0458,3728.0
2018-09-10 12:00:00,103.9,104.01,103.88,103.96,18395.0,89.0544,89.1487,89.0372,89.1058,18395.0
2018-09-10 12:05:00,103.96,104.09,103.96,104.05,11640.0,89.1058,89.2172,89.1058,89.183,11640.0
2018-09-10 12:10:00,104.04,104.06,104.01,104.05,4127.0,89.1744,89.1915,89.1487,89.183,4127.0
2018-09-10 12:15:00,104.04,104.05,104.02,104.05,3259.0,89.1744,89.183,89.1572,89.183,3259.0
2018-09-10 12:20:00,104.04,104.06,104.04,104.05,1700.0,89.1744,89.1915,89.1744,89.183,1700.0
2018-09-10 12:25:00,104.03,104.09,104.03,104.07,4200.0,89.1658,89.2172,89.1658,89.2001,4200.0
2018-09-10 12:30:00,104.08,104.08,103.96,103.99,5579.0,89.2087,89.2087,89.1058,89.1315,5579.0
2018-09-10 12:35:00,104.0,104.08,104.0,104.05,2400.0,89.1401,89.2087,89.1401,89.183,2400.0
2018-09-10 12:40:00,104.03,104.04,104.0,104.02,5263.0,89.1658,89.1744,89.1401,89.1572,5263.0
2018-09-10 12:45:00,104.01,104.03,104.0,104.01,7325.0,89.1487,89.1658,89.1401,89.1487,7325.0
2018-09-10 12:50:00,104.02,104.05,104.02,104.02,2279.0,89.1572,89.183,89.1572,89.1572,2279.0
2018-09-10 12:55:00,104.01,104.04,104.01,104.02,3011.0,89.1487,89.1744,89.1487,89.1572,3011.0
2018-09-10 13:00:00,104.02,104.13,104.01,104.07,4169.0,89.1572,89.2515,89.1487,89.2001,4169.0
2018-09-10 13:05:00,104.05,104.07,104.04,104.06,2193.0,89.183,89.2001,89.1744,89.1915,2193.0
2018-09-10 13:10:00,104.07,104.08,104.01,104.02,2670.0,89.2001,89.2087,89.1487,89.1572,2670.0
2018-09-10 13:15:00,104.02,104.06,104.02,104.06,6458.0,89.1572,89.1915,89.1572,89.1915,6458.0
2018-09-10 13:20:00,104.05,104.05,103.98,104.02,6153.0,89.183,89.183,89.123,89.1572,6153.0
2018-09-10 13:25:00,104.03,104.03,104.0,104.0,4800.0,89.1658,89.1658,89.1401,89.1401,4800.0
2018-09-10 13:30:00,104.01,104.09,104.01,104.08,6100.0,89.1487,89.2172,89.1487,89.2087,6100.0
2018-09-10 13:35:00,104.11,104.11,104.03,104.08,6277.0,89.2344,89.2344,89.1658,89.2087,6277.0
2018-09-10 13:40:00,104.07,104.1,104.03,104.1,4055.0,89.2001,89.2258,89.1658,89.2258,4055.0
2018-09-10 13:45:00,104.1,104.15,104.09,104.12,2594.0,89.2258,89.2687,89.2172,89.243,2594.0
2018-09-10 13:50:00,104.15,104.15,104.09,104.09,4002.0,89.2687,89.2687,89.2172,89.2172,4002.0
2018-09-10 13:55:00,104.09,104.19,104.07,104.18,5100.0,89.2172,89.303,89.2001,89.2944,5100.0
2018-09-10 14:00:00,104.18,104.36,104.17,104.36,8473.0,89.2944,89.4487,89.2858,89.4487,8473.0
2018-09-10 14:05:00,104.39,104.41,104.31,104.39,10978.0,89.4744,89.4915,89.4058,89.4744,10978.0
2018-09-10 14:10:00,104.38,104.47,104.38,104.47,2555.0,89.4658,89.5429,89.4658,89.5429,2555.0
2018-09-10 14:15:00,104.49,104.64,104.45,104.49,19751.0,89.5601,89.6887,89.5258,89.5601,19751.0
2018-09-10 14:20:00,104.49,104.54,104.47,104.52,5077.0,89.5601,89.6029,89.5429,89.5858,5077.0
2018-09-10 14:25:00,104.52,104.58,104.49,104.55,7312.0,89.5858,89.6372,89.5601,89.6115,7312.0
2018-09-10 14:30:00,104.54,104.6,104.54,104.59,3790.0,89.6029,89.6544,89.6029,89.6458,3790.0
2018-09-10 14:35:00,104.58,104.71,104.58,104.64,12380.0,89.6372,89.7487,89.6372,89.6887,12380.0
2018-09-10 14:40:00,104.64,104.66,104.62,104.65,2917.0,89.6887,89.7058,89.6715,89.6972,2917.0
2018-09-10 14:45:00,104.63,104.66,104.63,104.63,6547.0,89.6801,89.7058,89.6801,89.6801,6547.0
2018-09-10 14:50:00,104.65,104.7,104.6,104.63,11333.0,89.6972,89.7401,89.6544,89.6801,11333.0
2018-09-10 14:55:00,104.63,104.66,104.56,104.66,6627.0,89.6801,89.7058,89.6201,89.7058,6627.0
2018-09-10 15:00:00,104.66,104.74,104.65,104.67,10323.0,89.7058,89.7744,89.6972,89.7144,10323.0
2018-09-10 15:05:00,104.67,104.67,104.61,104.61,4749.0,89.7144,89.7144,89.6629,89.6629,4749.0
2018-09-10 15:10:00,104.6,104.66,104.58,104.65,6329.0,89.6544,89.7058,89.6372,89.6972,6329.0
2018-09-10 15:15:00,104.66,104.66,104.6,104.62,3959.0,89.7058,89.7058,89.6544,89.6715,3959.0
2018-09-10 15:20:00,104.63,104.65,104.59,104.6,7775.0,89.6801,89.6972,89.6458,89.6544,7775.0
2018-09-10 15:25:00,104.61,104.63,104.56,104.6,20061.0,89.6629,89.6801,89.6201,89.6544,20061.0
2018-09-10 15:30:00,104.6,104.7,104.6,104.64,10125.0,89.6544,89.7401,89.6544,89.6887,10125.0
2018-09-10 15:35:00,104.64,104.69,104.58,104.6,14901.0,89.6887,89.7315,89.6372,89.6544,14901.0
2018-09-10 15:40:00,104.6,104.75,104.58,104.72,24768.0,89.6544,89.7829,89.6372,89.7572,24768.0
2018-09-10 15:45:00,104.71,104.72,104.54,104.55,26966.0,89.7487,89.7572,89.6029,89.6115,26966.0
2018-09-10 15:50:00,104.54,104.54,104.44,104.45,35658.0,89.6029,89.6029,89.5172,89.5258,35658.0
2018-09-10 15:55:00,104.45,104.47,104.4,104.42,90994.0,89.5258,89.5429,89.4829,89.5001,90994.0
2018-09-11 09:30:00,104.74,105.41,104.46,104.9,70634.0,89.7744,90.3486,89.5344,89.9115,70634.0
2018-09-11 09:35:00,105.0,105.04,104.61,104.73,14215.0,89.9972,90.0315,89.6629,89.7658,14215.0
2018-09-11 09:40:00,104.76,104.77,104.59,104.65,4627.0,89.7915,89.8001,89.6458,89.6972,4627.0
2018-09-11 09:45:00,104.59,104.61,104.36,104.37,5198.0,89.6458,89.6629,89.4487,89.4572,5198.0
2018-09-11 09:50:00,104.33,104.33,104.02,104.07,7914.0,89.423,89.423,89.1572,89.2001,7914.0
2018-09-11 09:55:00,104.1,104.52,104.1,104.52,11095.0,89.2258,89.5858,89.2258,89.5858,11095.0
2018-09-11 10:00:00,104.6,104.6,104.28,104.31,6948.0,89.6544,89.6544,89.3801,89.4058,6948.0
2018-09-11 10:05:00,104.29,104.43,104.21,104.32,9481.0,89.3887,89.5087,89.3201,89.4144,9481.0
2018-09-11 10:10:00,104.29,104.45,104.27,104.4,6162.0,89.3887,89.5258,89.3715,89.4829,6162.0
2018-09-11 10:15:00,104.36,104.36,104.27,104.29,5444.0,89.4487,89.4487,89.3715,89.3887,5444.0
2018-09-11 10:20:00,104.33,104.41,104.19,104.33,8608.0,89.423,89.4915,89.303,89.423,8608.0
2018-09-11 10:25:00,104.37,104.43,104.31,104.43,8634.0,89.4572,89.5087,89.4058,89.5087,8634.0
2018-09-11 10:30:00,104.44,104.45,104.3,104.3,6567.0,89.5172,89.5258,89.3972,89.3972,6567.0
2018-09-11 10:35:00,104.23,104.36,104.15,104.15,19503.0,89.3372,89.4487,89.2687,89.2687,19503.0
2018-09-11 10:40:00,104.18,104.19,104.0,104.11,9678.0,89.2944,89.303,89.1401,89.2344,9678.0
2018-09-11 10:45:00,104.07,104.24,104.06,104.21,12062.0,89.2001,89.3458,89.1915,89.3201,12062.0
2018-09-11 10:50:00,104.19,104.24,104.09,104.09,10602.0,89.303,89.3458,89.2172,89.2172,10602.0
2018-09-11 10:55:00,104.09,104.15,103.94,104.15,16804.0,89.2172,89.2687,89.0887,89.2687,16804.0
2018-09-11 11:00:00,104.13,104.26,104.08,104.1,10305.0,89.2515,89.363,89.2087,89.2258,10305.0
2018-09-11 11:05:00,104.14,104.26,104.14,104.26,5050.0,89.2601,89.363,89.2601,89.363,5050.0
2018-09-11 11:10:00,104.24,104.26,104.19,104.24,3946.0,89.3458,89.363,89.303,89.3458,3946.0
2018-09-11 11:15:00,104.23,104.24,104.16,104.18,6708.0,89.3372,89.3458,89.2772,89.2944,6708.0
2018-09-11 11:20:00,104.15,104.15,104.09,104.14,3018.0,89.2687,89.2687,89.2172,89.2601,3018.0
2018-09-11 11:25:00,104.14,104.25,104.04,104.25,8650.0,89.2601,89.3544,89.1744,89.3544,8650.0
2018-09-11 11:30:00,104.25,104.42,104.24,104.29,10314.0,89.3544,89.5001,89.3458,89.3887,10314.0
2018-09-11 11:35:00,104.25,104.26,104.14,104.14,3396.0,89.3544,89.363,89.2601,89.2601,3396.0
2018-09-11 11:40:00,104.14,104.22,104.14,104.16,2700.0,89.2601,89.3287,89.2601,89.2772,2700.0
2018-09-11 11:45:00,104.2,104.31,104.17,104.2,5344.0,89.3115,89.4058,89.2858,89.3115,5344.0
2018-09-11 11:50:00,104.23,104.34,104.2,104.3,4088.0,89.3372,89.4315,89.3115,89.3972,4088.0
2018-09-11 11:55:00,104.29,104.32,104.25,104.3,4400.0,89.3887,89.4144,89.3544,89.3972,4400.0
2018-09-11 12:00:00,104.29,104.38,104.27,104.38,10401.0,89.3887,89.4658,89.3715,89.4658,10401.0
2018-09-11 12:05:00,104.34,104.45,104.34,104.45,5225.0,89.4315,89.5258,89.4315,89.5258,5225.0
2018-09-11 12:10:00,104.45,104.59,104.45,104.46,17693.0,89.5258,89.6458,89.5258,89.5344,17693.0
2018-09-11 12:15:00,104.49,104.54,104.43,104.45,7100.0,89.5601,89.6029,89.5087,89.5258,7100.0
2018-09-11 12:20:00,104.49,104.51,104.4,104.41,6126.0,89.5601,89.5772,89.4829,89.4915,6126.0
2018-09-11 12:25:00,104.39,104.42,104.37,104.39,4738.0,89.4744,89.5001,89.4572,89.4744,4738.0
2018-09-11 12:30:00,104.35,104.35,104.28,104.33,3556.0,89.4401,89.4401,89.3801,89.423,3556.0
2018-09-11 12:35:00,104.35,104.44,104.34,104.44,5595.0,89.4401,89.5172,89.4315,89.5172,5595.0
2018-09-11 12:40:00,104.45,104.48,104.42,104.45,5758.0,89.5258,89.5515,89.5001,89.5258,5758.0
2018-09-11 12:45:00,104.44,104.5,104.42,104.47,5761.0,89.5172,89.5687,89.5001,89.5429,5761.0
2018-09-11 12:50:00,104.48,104.52,104.47,104.52,4251.0,89.5515,89.5858,89.5429,89.5858,4251.0
2018-09-11 12:55:00,104.52,104.52,104.4,104.44,6305.0,89.5858,89.5858,89.4829,89.5172,6305.0
2018-09-11 13:00:00,104.44,104.48,104.41,104.42,3923.0,89.5172,89.5515,89.4915,89.5001,3923.0
2018-09-11 13:05:00,104.42,104.5,104.41,104.49,4525.0,89.5001,89.5687,89.4915,89.5601,4525.0
2018-09-11 13:10:00,104.49,104.53,104.47,104.47,5670.0,89.5601,89.5944,89.5429,89.5429,5670.0
2018-09-11 13:15:00,104.47,104.5,104.44,104.44,4016.0,89.5429,89.5687,89.5172,89.5172,4016.0
2018-09-11 13:20:00,104.45,104.47,104.45,104.47,3140.0,89.5258,89.5429,89.5258,89.5429,3140.0
2018-09-11 13:25:00,104.48,104.49,104.43,104.43,3932.0,89.5515,89.5601,89.5087,89.5087,3932.0
2018-09-11 13:30:00,104.46,104.48,104.44,104.44,3126.0,89.5344,89.5515,89.5172,89.5172,3126.0
2018-09-11 13:35:00,104.46,104.48,104.43,104.44,4330.0,89.5344,89.5515,89.5087,89.5172,4330.0
2018-09-11 13:40:00,104.44,104.44,104.37,104.38,3616.0,89.5172,89.5172,89.4572,89.4658,3616.0
2018-09-11 13:45:00,104.4,104.4,104.33,104.34,6324.0,89.4829,89.4829,89.423,89.4315,6324.0
2018-09-11 13:50:00,104.34,104.36,104.31,104.33,5672.0,89.4315,89.4487,89.4058,89.423,5672.0
2018-09-11 13:55:00,104.33,104.35,104.3,104.31,4809.0,89.423,89.4401,89.3972,89.4058,4809.0
2018-09-11 14:00:00,104.29,104.34,104.27,104.34,2875.0,89.3887,89.4315,89.3715,89.4315,2875.0
2018-09-11 14:05:00,104.32,104.33,104.3,104.33,2203.0,89.4144,89.423,89.3972,89.423,2203.0
2018-09-11 14:10:00,104.33,104.33,104.23,104.27,8742.0,89.423,89.423,89.3372,89.3715,8742.0
2018-09-11 14:15:00,104.26,104.29,104.23,104.29,3065.0,89.363,89.3887,89.3372,89.3887,3065.0
2018-09-11 14:20:00,104.3,104.3,104.23,104.25,3928.0,89.3972,89.3972,89.3372,89.3544,3928.0
2018-09-11 14:25:00,104.25,104.29,104.23,104.29,4098.0,89.3544,89.3887,89.3372,89.3887,4098.0
2018-09-11 14:30:00,104.28,104.51,104.27,104.47,6984.0,89.3801,89.5772,89.3715,89.5429,6984.0
2018-09-11 14:35:00,104.46,104.48,104.4,104.43,4138.0,89.5344,89.5515,89.4829,89.5087,4138.0
2018-09-11 14:40:00,104.44,104.48,104.42,104.48,4619.0,89.5172,89.5515,89.5001,89.5515,4619.0
2018-09-11 14:45:00,104.49,104.56,104.49,104.53,3281.0,89.5601,89.6201,89.5601,89.5944,3281.0
2018-09-11 14:50:00,104.54,104.55,104.51,104.53,3346.0,89.6029,89.6115,89.5772,89.5944,3346.0
2018-09-11 14:55:00,104.54,104.57,104.49,104.5,6344.0,89.6029,89.6287,89.5601,89.5687,6344.0
2018-09-11 15:00:00,104.5,104.53,104.48,104.49,3531.0,89.5687,89.5944,89.5515,89.5601,3531.0
2018-09-11 15:05:00,104.51,104.53,104.49,104.53,3244.0,89.5772,89.5944,89.5601,89.5944,3244.0
2018-09-11 15:10:00,104.53,104.53,104.45,104.46,9493.0,89.5944,89.5944,89.5258,89.5344,9493.0
2018-09-11 15:15:00,104.47,104.5,104.47,104.48,12027.0,89.5429,89.5687,89.5429,89.5515,12027.0
2018-09-11 15:20:00,104.48,104.6,104.48,104.54,5514.0,89.5515,89.6544,89.5515,89.6029,5514.0
2018-09-11 15:25:00,104.55,104.55,104.42,104.42,4899.0,89.6115,89.6115,89.5001,89.5001,4899.0
2018-09-11 15:30:00,104.42,104.42,104.3,104.3,7418.0,89.5001,89.5001,89.3972,89.3972,7418.0
2018-09-11 15:35:00,104.3,104.32,104.25,104.27,10156.0,89.3972,89.4144,89.3544,89.3715,10156.0
2018-09-11 15:40:00,104.27,104.31,104.26,104.27,8224.0,89.3715,89.4058,89.363,89.3715,8224.0
2018-09-11 15:45:00,104.27,104.28,104.24,104.25,12251.0,89.3715,89.3801,89.3458,89.3544,12251.0
2018-09-11 15:50:00,104.24,104.25,104.19,104.21,23090.0,89.3458,89.3544,89.303,89.3201,23090.0
2018-09-11 15:55:00,104.21,104.34,104.21,104.26,56196.0,89.3201,89.4315,89.3201,89.363,56196.0
2018-09-12 09:30:00,104.51,104.51,103.91,104.33,20948.0,89.5772,89.5772,89.063,89.423,20948.0
2018-09-12 09:35:00,104.15,104.9,104.13,104.9,7011.0,89.2687,89.9115,89.2515,89.9115,7011.0
2018-09-12 09:40:00,104.98,105.24,104.89,105.12,12132.0,89.9801,90.2029,89.9029,90.1001,12132.0
2018-09-12 09:45:00,105.13,105.4,105.06,105.06,16651.0,90.1086,90.3401,90.0486,90.0486,16651.0
2018-09-12 09:50:00,105.07,105.23,105.0,105.18,3836.0,90.0572,90.1944,89.9972,90.1515,3836.0
2018-09-12 09:55:00,105.15,105.29,105.12,105.15,2600.0,90.1258,90.2458,90.1001,90.1258,2600.0
2018-09-12 10:00:00,105.15,105.2,105.05,105.07,7803.0,90.1258,90.1686,90.0401,90.0572,7803.0
2018-09-12 10:05:00,105.04,105.06,104.94,105.06,3900.0,90.0315,90.0486,89.9458,90.0486,3900.0
2018-09-12 10:10:00,105.11,105.15,105.01,105.07,3708.0,90.0915,90.1258,90.0058,90.0572,3708.0
2018-09-12 10:15:00,105.1,105.2,104.95,104.95,4200.0,90.0829,90.1686,89.9544,89.9544,4200.0
2018-09-12 10:20:00,104.96,104.96,104.82,104.87,4909.0,89.9629,89.9629,89.8429,89.8858,4909.0
2018-09-12 10:25:00,104.86,105.11,104.85,105.11,2900.0,89.8772,90.0915,89.8687,90.0915,2900.0
2018-09-12 10:30:00,105.14,105.32,105.09,105.32,5607.0,90.1172,90.2715,90.0744,90.2715,5607.0
2018-09-12 10:35:00,105.38,105.38,105.16,105.16,6230.0,90.3229,90.3229,90.1344,90.1344,6230.0
2018-09-12 10:40:00,105.12,105.12,104.79,104.79,3600.0,90.1001,90.1001,89.8172,89.8172,3600.0
2018-09-12 10:45:00,104.82,104.94,104.75,104.89,5188.0,89.8429,89.9458,89.7829,89.9029,5188.0
2018-09-12 10:50:00,104.91,104.93,104.87,104.91,4300.0,89.9201,89.9372,89.8858,89.9201,4300.0
2018-09-12 10:55:00,104.9,105.01,104.89,104.98,4127.0,89.9115,90.0058,89.9029,89.9801,4127.0
2018-09-12 11:00:00,105.0,105.04,104.74,104.77,6059.0,89.9972,90.0315,89.7744,89.8001,6059.0
2018-09-12 11:05:00,104.73,104.76,104.63,104.67,6420.0,89.7658,89.7915,89.6801,89.7144,6420.0
2018-09-12 11:10:00,104.68,104.83,104.62,104.68,10801.0,89.7229,89.8515,89.6715,89.7229,10801.0
2018-09-12 11:15:00,104.66,104.73,104.56,104.66,12540.0,89.7058,89.7658,89.6201,89.7058,12540.0
2018-09-12 11:20:00,104.69,104.7,104.64,104.68,5327.0,89.7315,89.7401,89.6887,89.7229,5327.0
2018-09-12 11:25:00,104.65,104.72,104.54,104.7,15735.0,89.6972,89.7572,89.6029,89.7401,15735.0
2018-09-12 11:30:00,104.7,104.79,104.66,104.68,5532.0,89.7401,89.8172,89.7058,89.7229,5532.0
2018-09-12 11:35:00,104.69,104.85,104.68,104.85,5100.0,89.7315,89.8687,89.7229,89.8687,5100.0
2018-09-12 11:40:00,104.91,104.91,104.82,104.9,4706.0,89.9201,89.9201,89.8429,89.9115,4706.0
2018-09-12 11:45:00,104.96,105.04,104.92,105.0,7600.0,89.9629,90.0315,89.9287,89.9972,7600.0
2018-09-12 11:50:00,105.01,105.04,104.94,104.95,8634.0,90.0058,90.0315,89.9458,89.9544,8634.0
2018-09-12 11:55:00,104.93,104.98,104.91,104.97,7623.0,89.9372,89.9801,89.9201,89.9715,7623.0
2018-09-12 12:00:00,104.94,105.03,104.91,105.03,7500.0,89.9458,90.0229,89.9201,90.0229,7500.0
2018-09-12 12:05:00,105.0,105.01,104.87,104.92,9857.0,89.9972,90.0058,89.8858,89.9287,9857.0
2018-09-12 12:10:00,104.91,104.91,104.77,104.81,7400.0,89.9201,89.9201,89.8001,89.8344,7400.0
2018-09-12 12:15:00,104.8,104.97,104.79,104.9,19626.0,89.8258,89.9715,89.8172,89.9115,19626.0
2018-09-12 12:20:00,104.88,104.94,104.83,104.91,45499.0,89.8944,89.9458,89.8515,89.9201,45499.0
2018-09-12 12:25:00,104.93,104.96,104.86,104.87,30681.0,89.9372,89.9629,89.8772,89.8858,30681.0
2018-09-12 12:30:00,104.87,105.2,104.87,105.18,11172.0,89.8858,90.1686,89.8858,90.1515,11172.0
2018-09-12 12:35:00,105.19,105.35,105.19,105.27,9842.0,90.1601,90.2972,90.1601,90.2286,9842.0
2018-09-12 12:40:00,105.27,105.42,105.26,105.42,5148.0,90.2286,90.3572,90.2201,90.3572,5148.0
2018-09-12 12:45:00,105.39,105.51,105.37,105.49,14674.0,90.3315,90.4343,90.3144,90.4172,14674.0
2018-09-12 12:50:00,105.49,105.63,105.48,105.54,16536.0,90.4172,90.5372,90.4086,90.4601,16536.0
2018-09-12 12:55:00,105.54,105.54,105.49,105.53,10654.0,90.4601,90.4601,90.4172,90.4515,10654.0
2018-09-12 13:00:00,105.53,105.55,105.34,105.34,5275.0,90.4515,90.4686,90.2886,90.2886,5275.0
2018-09-12 13:05:00,105.31,105.31,105.16,105.16,6150.0,90.2629,90.2629,90.1344,90.1344,6150.0
2018-09-12 13:10:00,105.13,105.3,105.12,105.26,10819.0,90.1086,90.2544,90.1001,90.2201,10819.0
2018-09-12 13:15:00,105.26,105.31,105.26,105.31,1100.0,90.2201,90.2629,90.2201,90.2629,1100.0
2018-09-12 13:20:00,105.31,105.33,105.2,105.3,9206.0,90.2629,90.2801,90.1686,90.2544,9206.0
2018-09-12 13:25:00,105.31,105.32,105.26,105.27,2756.0,90.2629,90.2715,90.2201,90.2286,2756.0
2018-09-12 13:30:00,105.28,105.47,105.28,105.47,5400.0,90.2372,90.4001,90.2372,90.4001,5400.0
2018-09-12 13:35:00,105.44,105.44,105.38,105.43,5981.0,90.3744,90.3744,90.3229,90.3658,5981.0
2018-09-12 13:40:00,105.42,105.55,105.42,105.53,5543.0,90.3572,90.4686,90.3572,90.4515,5543.0
2018-09-12 13:45:00,105.54,105.54,105.46,105.53,4483.0,90.4601,90.4601,90.3915,90.4515,4483.0
2018-09-12 13:50:00,105.5,105.74,105.48,105.73,27974.0,90.4258,90.6315,90.4086,90.6229,27974.0
2018-09-12 13:55:00,105.74,105.98,105.71,105.97,43797.0,90.6315,90.8372,90.6058,90.8286,43797.0
2018-09-12 14:00:00,105.97,105.98,105.73,105.73,25026.0,90.8286,90.8372,90.6229,90.6229,25026.0
2018-09-12 14:05:00,105.73,105.86,105.71,105.8,7270.0,90.6229,90.7343,90.6058,90.6829,7270.0
2018-09-12 14:10:00,105.79,105.82,105.72,105.82,7372.0,90.6743,90.7001,90.6143,90.7001,7372.0
2018-09-12 14:15:00,105.82,105.85,105.74,105.77,11283.0,90.7001,90.7258,90.6315,90.6572,11283.0
2018-09-12 14:20:00,105.76,105.82,105.73,105.8,11751.0,90.6486,90.7001,90.6229,90.6829,11751.0
2018-09-12 14:25:00,105.82,105.83,105.75,105.82,11727.0,90.7001,90.7086,90.6401,90.7001,11727.0
2018-09-12 14:30:00,105.83,105.88,105.76,105.77,7856.0,90.7086,90.7515,90.6486,90.6572,7856.0
2018-09-12 14:35:00,105.75,105.88,105.75,105.84,11733.0,90.6401,90.7515,90.6401,90.7172,11733.0
2018-09-12 14:40:00,105.82,105.83,105.79,105.83,3685.0,90.7001,90.7086,90.6743,90.7086,3685.0
2018-09-12 14:45:00,105.82,105.89,105.8,105.88,6458.0,90.7001,90.7601,90.6829,90.7515,6458.0
2018-09-12 14:50:00,105.89,105.89,105.79,105.81,8594.0,90.7601,90.7601,90.6743,90.6915,8594.0
2018-09-12 14:55:00,105.8,105.86,105.8,105.8,5989.0,90.6829,90.7343,90.6829,90.6829,5989.0
2018-09-12 15:00:00,105.8,105.83,105.78,105.79,9359.0,90.6829,90.7086,90.6658,90.6743,9359.0
2018-09-12 15:05:00,105.8,105.84,105.78,105.84,4904.0,90.6829,90.7172,90.6658,90.7172,4904.0
2018-09-12 15:10:00,105.84,105.85,105.78,105.78,9114.0,90.7172,90.7258,90.6658,90.6658,9114.0
2018-09-12 15:15:00,105.8,105.84,105.79,105.84,14644.0,90.6829,90.7172,90.6743,90.7172,14644.0
2018-09-12 15:20:00,105.84,105.86,105.8,105.86,19114.0,90.7172,90.7343,90.6829,90.7343,19114.0
2018-09-12 15:25:00,105.86,105.92,105.85,105.9,23403.0,90.7343,90.7858,90.7258,90.7686,23403.0
2018-09-12 15:30:00,105.9,106.09,105.9,106.07,30935.0,90.7686,90.9315,90.7686,90.9143,30935.0
2018-09-12 15:35:00,106.07,106.08,105.84,105.91,51465.0,90.9143,90.9229,90.7172,90.7772,51465.0
2018-09-12 15:40:00,105.92,105.98,105.9,105.96,46204.0,90.7858,90.8372,90.7686,90.8201,46204.0
2018-09-12 15:45:00,105.97,106.01,105.89,105.9,78149.0,90.8286,90.8629,90.7601,90.7686,78149.0
2018-09-12 15:50:00,105.9,106.08,105.9,106.07,48123.0,90.7686,90.9229,90.7686,90.9143,48123.0
2018-09-12 15:55:00,106.07,106.08,105.97,105.99,87815.0,90.9143,90.9229,90.8286,90.8458,87815.0
2018-09-13 09:30:00,105.96,106.35,105.82,105.94,44224.0,90.8201,91.1543,90.7001,90.8029,44224.0
2018-09-13 09:35:00,105.86,105.95,105.3,105.82,21228.0,90.7343,90.8115,90.2544,90.7001,21228.0
2018-09-13 09:40:00,105.86,106.13,105.72,105.88,11328.0,90.7343,90.9658,90.6143,90.7515,11328.0
2018-09-13 09:45:00,105.95,106.07,105.74,105.95,21778.0,90.8115,90.9143,90.6315,90.8115,21778.0
2018-09-13 09:50:00,105.83,106.07,105.83,106.07,6027.0,90.7086,90.9143,90.7086,90.9143,6027.0
2018-09-13 09:55:00,106.05,106.39,106.02,106.21,17693.0,90.8972,91.1886,90.8715,91.0343,17693.0
2018-09-13 10:00:00,106.22,106.34,106.17,106.34,5198.0,91.0429,91.1458,91.0,91.1458,5198.0
2018-09-13 10:05:00,106.33,106.36,106.19,106.27,7003.0,91.1372,91.1629,91.0172,91.0858,7003.0
2018-09-13 10:10:00,106.25,106.29,106.01,106.08,8042.0,91.0686,91.1029,90.8629,90.9229,8042.0
2018-09-13 10:15:00,106.1,106.14,106.0,106.04,4145.0,90.94,90.9743,90.8543,90.8886,4145.0
2018-09-13 10:20:00,106.1,106.38,106.1,106.38,5871.0,90.94,91.18,90.94,91.18,5871.0
2018-09-13 10:25:00,106.29,106.38,106.25,106.34,3705.0,91.1029,91.18,91.0686,91.1458,3705.0
2018-09-13 10:30:00,106.37,106.39,105.96,105.96,5300.0,91.1715,91.1886,90.8201,90.8201,5300.0
2018-09-13 10:35:00,105.93,105.98,105.85,105.94,10452.0,90.7943,90.8372,90.7258,90.8029,10452.0
2018-09-13 10:40:00,105.95,106.09,105.95,106.09,6235.0,90.8115,90.9315,90.8115,90.9315,6235.0
2018-09-13 10:45:00,106.06,106.15,105.98,106.15,6980.0,90.9058,90.9829,90.8372,90.9829,6980.0
2018-09-13 10:50:00,106.1,106.1,105.95,106.0,13919.0,90.94,90.94,90.8115,90.8543,13919.0
2018-09-13 10:55:00,106.0,106.13,105.98,106.09,7744.0,90.8543,90.9658,90.8372,90.9315,7744.0
2018-09-13 11:00:00,106.06,106.06,105.86,105.86,6303.0,90.9058,90.9058,90.7343,90.7343,6303.0
2018-09-13 11:05:00,105.83,105.88,105.71,105.77,7332.0,90.7086,90.7515,90.6058,90.6572,7332.0
2018-09-13 11:10:00,105.8,105.85,105.74,105.79,5586.0,90.6829,90.7258,90.6315,90.6743,5586.0
2018-09-13 11:15:00,105.8,105.89,105.76,105.87,3847.0,90.6829,90.7601,90.6486,90.7429,3847.0
2018-09-13 11:20:00,105.85,105.85,105.78,105.8,4587.0,90.7258,90.7258,90.6658,90.6829,4587.0
2018-09-13 11:25:00,105.78,105.78,105.68,105.68,2600.0,90.6658,90.6658,90.5801,90.5801,2600.0
2018-09-13 11:30:00,105.68,105.72,105.62,105.69,9445.0,90.5801,90.6143,90.5286,90.5886,9445.0
2018-09-13 11:35:00,105.68,105.72,105.65,105.69,5263.0,90.5801,90.6143,90.5543,90.5886,5263.0
2018-09-13 11:40:00,105.68,105.68,105.56,105.58,2401.0,90.5801,90.5801,90.4772,90.4943,2401.0
2018-09-13 11:45:00,105.58,105.7,105.56,105.7,6543.0,90.4943,90.5972,90.4772,90.5972,6543.0
2018-09-13 11:50:00,105.72,105.78,105.67,105.77,5725.0,90.6143,90.6658,90.5715,90.6572,5725.0
2018-09-13 11:55:00,105.78,105.79,105.74,105.76,2988.0,90.6658,90.6743,90.6315,90.6486,2988.0
2018-09-13 12:00:00,105.77,105.8,105.7,105.8,7943.0,90.6572,90.6829,90.5972,90.6829,7943.0
2018-09-13 12:05:00,105.82,105.9,105.8,105.9,3054.0,90.7001,90.7686,90.6829,90.7686,3054.0
2018-09-13 12:10:00,105.91,105.94,105.88,105.92,2700.0,90.7772,90.8029,90.7515,90.7858,2700.0
2018-09-13 12:15:00,105.93,105.93,105.82,105.91,8496.0,90.7943,90.7943,90.7001,90.7772,8496.0
2018-09-13 12:20:00,105.91,106.08,105.9,106.08,8348.0,90.7772,90.9229,90.7686,90.9229,8348.0
2018-09-13 12:25:00,106.06,106.06,106.0,106.03,2406.0,90.9058,90.9058,90.8543,90.88,2406.0
2018-09-13 12:30:00,106.03,106.04,105.91,105.94,5267.0,90.88,90.8886,90.7772,90.8029,5267.0
2018-09-13 12:35:00,105.95,106.0,105.95,105.95,4119.0,90.8115,90.8543,90.8115,90.8115,4119.0
2018-09-13 12:40:00,105.95,105.98,105.94,105.97,6738.0,90.8115,90.8372,90.8029,90.8286,6738.0
2018-09-13 12:45:00,105.97,105.97,105.93,105.93,2896.0,90.8286,90.8286,90.7943,90.7943,2896.0
2018-09-13 12:50:00,105.92,105.98,105.88,105.98,9140.0,90.7858,90.8372,90.7515,90.8372,9140.0
2018-09-13 12:55:00,106.0,106.02,105.98,106.01,3605.0,90.8543,90.8715,90.8372,90.8629,3605.0
2018-09-13 13:00:00,106.02,106.03,105.98,106.02,5873.0,90.8715,90.88,90.8372,90.8715,5873.0
2018-09-13 13:05:00,106.0,106.05,105.98,106.03,5545.0,90.8543,90.8972,90.8372,90.88,5545.0
2018-09-13 13:10:00,106.0,106.02,105.97,105.97,2200.0,90.8543,90.8715,90.8286,90.8286,2200.0
2018-09-13 13:15:00,105.95,106.07,105.95,106.05,6108.0,90.8115,90.9143,90.8115,90.8972,6108.0
2018-09-13 13:20:00,106.02,106.12,106.0,106.09,3862.0,90.8715,90.9572,90.8543,90.9315,3862.0
2018-09-13 13:25:00,106.1,106.1,106.03,106.03,2200.0,90.94,90.94,90.88,90.88,2200.0
2018-09-13 13:30:00,106.04,106.04,106.01,106.02,3588.0,90.8886,90.8886,90.8629,90.8715,3588.0
2018-09-13 13:35:00,106.05,106.05,106.02,106.03,800.0,90.8972,90.8972,90.8715,90.88,800.0
2018-09-13 13:40:00,106.04,106.12,106.03,106.1,4700.0,90.8886,90.9572,90.88,90.94,4700.0
2018-09-13 13:45:00,106.1,106.16,106.1,106.15,2648.0,90.94,90.9915,90.94,90.9829,2648.0
2018-09-13 13:50:00,106.14,106.21,106.13,106.21,4401.0,90.9743,91.0343,90.9658,91.0343,4401.0
2018-09-13 13:55:00,106.2,106.2,106.16,106.19,5715.0,91.0258,91.0258,90.9915,91.0172,5715.0
2018-09-13 14:00:00,106.19,106.21,106.16,106.17,3190.0,91.0172,91.0343,90.9915,91.0,3190.0
2018-09-13 14:05:00,106.17,106.3,106.17,106.3,5426.0,91.0,91.1115,91.0,91.1115,5426.0
2018-09-13 14:10:00,106.32,106.38,106.32,106.33,6411.0,91.1286,91.18,91.1286,91.1372,6411.0
2018-09-13 14:15:00,106.34,106.47,106.34,106.47,4283.0,91.1458,91.2572,91.1458,91.2572,4283.0
2018-09-13 14:20:00,106.46,106.46,106.38,106.46,4406.0,91.2486,91.2486,91.18,91.2486,4406.0
2018-09-13 14:25:00,106.47,106.54,106.41,106.41,10770.0,91.2572,91.3172,91.2058,91.2058,10770.0
2018-09-13 14:30:00,106.39,106.41,106.36,106.38,5409.0,91.1886,91.2058,91.1629,91.18,5409.0
2018-09-13 14:35:00,106.38,106.39,106.32,106.32,5378.0,91.18,91.1886,91.1286,91.1286,5378.0
2018-09-13 14:40:00,106.27,106.28,106.26,106.28,6422.0,91.0858,91.0943,91.0772,91.0943,6422.0
2018-09-13 14:45:00,106.28,106.3,106.26,106.27,7980.0,91.0943,91.1115,91.0772,91.0858,7980.0
2018-09-13 14:50:00,106.25,106.27,106.24,106.24,5000.0,91.0686,91.0858,91.06,91.06,5000.0
2018-09-13 14:55:00,106.26,106.29,106.22,106.23,4720.0,91.0772,91.1029,91.0429,91.0515,4720.0
2018-09-13 15:00:00,106.23,106.24,106.18,106.2,5025.0,91.0515,91.06,91.0086,91.0258,5025.0
2018-09-13 15:05:00,106.2,106.21,106.17,106.21,4946.0,91.0258,91.0343,91.0,91.0343,4946.0
2018-09-13 15:10:00,106.2,106.23,106.19,106.21,4842.0,91.0258,91.0515,91.0172,91.0343,4842.0
2018-09-13 15:15:00,106.22,106.27,106.2,106.25,6538.0,91.0429,91.0858,91.0258,91.0686,6538.0
2018-09-13 15:20:00,106.26,106.36,106.24,106.36,8515.0,91.0772,91.1629,91.06,91.1629,8515.0
2018-09-13 15:25:00,106.35,106.37,106.35,106.36,8701.0,91.1543,91.1715,91.1543,91.1629,8701.0
2018-09-13 15:30:00,106.36,106.44,106.36,106.43,7914.0,91.1629,91.2315,91.1629,91.2229,7914.0
2018-09-13 15:35:00,106.43,106.52,106.4,106.52,28724.0,91.2229,91.3,91.1972,91.3,28724.0
2018-09-13 15:40:00,106.52,106.52,106.25,106.34,14306.0,91.3,91.3,91.0686,91.1458,14306.0
2018-09-13 15:45:00,106.34,106.46,106.34,106.46,16814.0,91.1458,91.2486,91.1458,91.2486,16814.0
2018-09-13 15:50:00,106.46,106.51,106.44,106.5,23173.0,91.2486,91.2915,91.2315,91.2829,23173.0
2018-09-13 15:55:00,106.5,106.63,106.48,106.6,105895.0,91.2829,91.3943,91.2658,91.3686,105895.0
2018-09-14 09:30:00,106.68,106.76,106.03,106.18,24432.0,91.4372,91.5057,90.88,91.0086,24432.0
2018-09-14 09:35:00,106.14,106.18,105.72,105.85,5020.0,90.9743,91.0086,90.6143,90.7258,5020.0
2018-09-14 09:40:00,105.83,105.89,105.61,105.61,2848.0,90.7086,90.7601,90.5201,90.5201,2848.0
2018-09-14 09:45:00,105.69,105.83,105.42,105.59,38293.0,90.5886,90.7086,90.3572,90.5029,38293.0
2018-09-14 09:50:00,105.51,105.99,105.5,105.82,13177.0,90.4343,90.8458,90.4258,90.7001,13177.0
2018-09-14 09:55:00,105.81,106.16,105.68,106.08,14830.0,90.6915,90.9915,90.5801,90.9229,14830.0
2018-09-14 10:00:00,106.02,106.02,105.72,105.84,7027.0,90.8715,90.8715,90.6143,90.7172,7027.0
2018-09-14 10:05:00,105.84,105.85,105.53,105.57,3907.0,90.7172,90.7258,90.4515,90.4858,3907.0
2018-09-14 10:10:00,105.58,105.63,105.48,105.5,7107.0,90.4943,90.5372,90.4086,90.4258,7107.0
2018-09-14 10:15:00,105.47,105.58,105.43,105.55,18664.0,90.4001,90.4943,90.3658,90.4686,18664.0
2018-09-14 10:20:00,105.59,105.59,105.41,105.49,19113.0,90.5029,90.5029,90.3486,90.4172,19113.0
2018-09-14 10:25:00,105.52,105.56,105.4,105.41,10568.0,90.4429,90.4772,90.3401,90.3486,10568.0
2018-09-14 10:30:00,105.45,105.5,105.39,105.47,22608.0,90.3829,90.4258,90.3315,90.4001,22608.0
2018-09-14 10:35:00,105.49,105.52,105.3,105.42,21320.0,90.4172,90.4429,90.2544,90.3572,21320.0
2018-09-14 10:40:00,105.47,105.64,105.42,105.57,28442.0,90.4001,90.5458,90.3572,90.4858,28442.0
2018-09-14 10:45:00,105.6,105.66,105.48,105.51,7979.0,90.5115,90.5629,90.4086,90.4343,7979.0
2018-09-14 10:50:00,105.5,105.57,105.44,105.53,13683.0,90.4258,90.4858,90.3744,90.4515,13683.0
2018-09-14 10:55:00,105.52,105.7,105.52,105.57,11243.0,90.4429,90.5972,90.4429,90.4858,11243.0
2018-09-14 11:00:00,105.6,105.69,105.58,105.69,9129.0,90.5115,90.5886,90.4943,90.5886,9129.0
2018-09-14 11:05:00,105.7,105.74,105.6,105.74,13138.0,90.5972,90.6315,90.5115,90.6315,13138.0
2018-09-14 11:10:00,105.74,105.74,105.52,105.52,8183.0,90.6315,90.6315,90.4429,90.4429,8183.0
2018-09-14 11:15:00,105.54,105.58,105.46,105.51,5602.0,90.4601,90.4943,90.3915,90.4343,5602.0
2018-09-14 11:20:00,105.56,105.57,105.48,105.48,3333.0,90.4772,90.4858,90.4086,90.4086,3333.0
2018-09-14 11:25:00,105.5,105.57,105.4,105.4,4869.0,90.4258,90.4858,90.3401,90.3401,4869.0
2018-09-14 11:30:00,105.41,105.57,105.41,105.52,3975.0,90.3486,90.4858,90.3486,90.4429,3975.0
2018-09-14 11:35:00,105.51,105.55,105.43,105.45,24284.0,90.4343,90.4686,90.3658,90.3829,24284.0
2018-09-14 11:40:00,105.48,105.5,105.45,105.5,10083.0,90.4086,90.4258,90.3829,90.4258,10083.0
2018-09-14 11:45:00,105.5,105.61,105.49,105.54,6883.0,90.4258,90.5201,90.4172,90.4601,6883.0
2018-09-14 11:50:00,105.55,105.58,105.46,105.5,4691.0,90.4686,90.4943,90.3915,90.4258,4691.0
2018-09-14 11:55:00,105.52,105.59,105.49,105.59,2614.0,90.4429,90.5029,90.4172,90.5029,2614.0
2018-09-14 12:00:00,105.56,105.61,105.38,105.61,3697.0,90.4772,90.5201,90.3229,90.5201,3697.0
2018-09-14 12:05:00,105.66,105.7,105.58,105.66,3754.0,90.5629,90.5972,90.4943,90.5629,3754.0
2018-09-14 12:10:00,105.68,105.82,105.65,105.8,2060.0,90.5801,90.7001,90.5543,90.6829,2060.0
2018-09-14 12:15:00,105.77,105.77,105.72,105.75,2872.0,90.6572,90.6572,90.6143,90.6401,2872.0
2018-09-14 12:20:00,105.74,105.76,105.7,105.76,2422.0,90.6315,90.6486,90.5972,90.6486,2422.0
2018-09-14 12:25:00,105.75,105.78,105.71,105.75,2140.0,90.6401,90.6658,90.6058,90.6401,2140.0
2018-09-14 12:30:00,105.76,105.81,105.72,105.76,5440.0,90.6486,90.6915,90.6143,90.6486,5440.0
2018-09-14 12:35:00,105.78,105.8,105.78,105.79,1500.0,90.6658,90.6829,90.6658,90.6743,1500.0
2018-09-14 12:40:00,105.76,105.8,105.73,105.8,2354.0,90.6486,90.6829,90.6229,90.6829,2354.0
2018-09-14 12:45:00,105.79,105.79,105.7,105.7,1750.0,90.6743,90.6743,90.5972,90.5972,1750.0
2018-09-14 12:50:00,105.72,105.76,105.71,105.75,1534.0,90.6143,90.6486,90.6058,90.6401,1534.0
2018-09-14 12:55:00,105.76,105.86,105.76,105.84,2646.0,90.6486,90.7343,90.6486,90.7172,2646.0
2018-09-14 13:00:00,105.83,105.92,105.81,105.92,3861.0,90.7086,90.7858,90.6915,90.7858,3861.0
2018-09-14 13:05:00,105.98,106.0,105.94,105.98,2929.0,90.8372,90.8543,90.8029,90.8372,2929.0
2018-09-14 13:10:00,105.99,105.99,105.88,105.88,2300.0,90.8458,90.8458,90.7515,90.7515,2300.0
2018-09-14 13:15:00,105.87,106.07,105.85,106.04,18956.0,90.7429,90.9143,90.7258,90.8886,18956.0
2018-09-14 13:20:00,106.07,106.08,106.0,106.07,2535.0,90.9143,90.9229,90.8543,90.9143,2535.0
2018-09-14 13:25:00,106.07,106.1,106.03,106.03,1221.0,90.9143,90.94,90.88,90.88,1221.0
2018-09-14 13:30:00,106.04,106.04,105.95,105.96,2571.0,90.8886,90.8886,90.8115,90.8201,2571.0
2018-09-14 13:35:00,105.97,105.97,105.9,105.93,2888.0,90.8286,90.8286,90.7686,90.7943,2888.0
2018-09-14 13:40:00,105.94,106.0,105.94,105.95,2221.0,90.8029,90.8543,90.8029,90.8115,2221.0
2018-09-14 13:45:00,105.97,106.02,105.97,105.98,1851.0,90.8286,90.8715,90.8286,90.8372,1851.0
2018-09-14 13:50:00,105.98,105.99,105.95,105.95,1730.0,90.8372,90.8458,90.8115,90.8115,1730.0
2018-09-14 13:55:00,105.94,105.94,105.91,105.93,2075.0,90.8029,90.8029,90.7772,90.7943,2075.0
2018-09-14 14:00:00,105.94,105.96,105.92,105.94,1744.0,90.8029,90.8201,90.7858,90.8029,1744.0
2018-09-14 14:05:00,105.91,105.94,105.9,105.9,2600.0,90.7772,90.8029,90.7686,90.7686,2600.0
2018-09-14 14:10:00,105.91,105.91,105.83,105.86,2809.0,90.7772,90.7772,90.7086,90.7343,2809.0
2018-09-14 14:15:00,105.87,105.89,105.77,105.79,6854.0,90.7429,90.7601,90.6572,90.6743,6854.0
2018-09-14 14:20:00,105.79,105.87,105.78,105.85,5242.0,90.6743,90.7429,90.6658,90.7258,5242.0
2018-09-14 14:25:00,105.82,105.84,105.81,105.83,2410.0,90.7001,90.7172,90.6915,90.7086,2410.0
2018-09-14 14:30:00,105.84,105.86,105.84,105.84,1100.0,90.7172,90.7343,90.7172,90.7172,1100.0
2018-09-14 14:35:00,105.85,105.9,105.84,105.9,2374.0,90.7258,90.7686,90.7172,90.7686,2374.0
2018-09-14 14:40:00,105.9,105.92,105.88,105.91,2185.0,90.7686,90.7858,90.7515,90.7772,2185.0
2018-09-14 14:45:00,105.93,105.95,105.9,105.94,2521.0,90.7943,90.8115,90.7686,90.8029,2521.0
2018-09-14 14:50:00,105.95,106.02,105.95,105.96,3179.0,90.8115,90.8715,90.8115,90.8201,3179.0
2018-09-14 14:55:00,105.99,106.03,105.95,106.01,2953.0,90.8458,90.88,90.8115,90.8629,2953.0
2018-09-14 15:00:00,106.02,106.02,105.93,105.94,2025.0,90.8715,90.8715,90.7943,90.8029,2025.0
2018-09-14 15:05:00,105.95,106.01,105.94,106.01,6798.0,90.8115,90.8629,90.8029,90.8629,6798.0
2018-09-14 15:10:00,106.0,106.03,105.97,106.0,2764.0,90.8543,90.88,90.8286,90.8543,2764.0
2018-09-14 15:15:00,106.0,106.04,105.97,106.03,3140.0,90.8543,90.8886,90.8286,90.88,3140.0
2018-09-14 15:20:00,106.02,106.08,106.02,106.08,2375.0,90.8715,90.9229,90.8715,90.9229,2375.0
2018-09-14 15:25:00,106.08,106.12,105.98,106.02,10686.0,90.9229,90.9572,90.8372,90.8715,10686.0
2018-09-14 15:30:00,106.0,106.04,105.97,106.02,5472.0,90.8543,90.8886,90.8286,90.8715,5472.0
2018-09-14 15:35:00,106.04,106.07,106.04,106.06,7358.0,90.8886,90.9143,90.8886,90.9058,7358.0
2018-09-14 15:40:00,106.06,106.08,106.03,106.07,7109.0,90.9058,90.9229,90.88,90.9143,7109.0
2018-09-14 15:45:00,106.07,106.11,106.05,106.09,15982.0,90.9143,90.9486,90.8972,90.9315,15982.0
2018-09-14 15:50:00,106.1,106.13,106.03,106.03,22405.0,90.94,90.9658,90.88,90.88,22405.0
2018-09-14 15:55:00,106.03,106.05,105.93,105.96,91528.0,90.88,90.8972,90.7943,90.8201,91528.0
2018-09-17 09:30:00,105.9,105.9,105.28,105.47,14325.0,90.7686,90.7686,90.2372,90.4001,14325.0
2018-09-17 09:35:00,105.47,105.54,104.84,105.0,21811.0,90.4001,90.4601,89.8601,89.9972,21811.0
2018-09-17 09:40:00,104.97,105.13,104.92,105.0,15198.0,89.9715,90.1086,89.9287,89.9972,15198.0
2018-09-17 09:45:00,105.01,105.05,104.84,104.96,8182.0,90.0058,90.0401,89.8601,89.9629,8182.0
2018-09-17 09:50:00,104.98,105.02,104.89,104.99,5892.0,89.9801,90.0144,89.9029,89.9886,5892.0
2018-09-17 09:55:00,104.95,105.03,104.9,104.94,4786.0,89.9544,90.0229,89.9115,89.9458,4786.0
2018-09-17 10:00:00,104.92,105.27,104.92,105.26,17666.0,89.9287,90.2286,89.9287,90.2201,17666.0
2018-09-17 10:05:00,105.29,105.4,105.24,105.25,14550.0,90.2458,90.3401,90.2029,90.2115,14550.0
2018-09-17 10:10:00,105.26,105.32,105.16,105.26,13760.0,90.2201,90.2715,90.1344,90.2201,13760.0
2018-09-17 10:15:00,105.29,105.43,105.19,105.19,10498.0,90.2458,90.3658,90.1601,90.1601,10498.0
2018-09-17 10:20:00,105.19,105.29,105.16,105.2,30638.0,90.1601,90.2458,90.1344,90.1686,30638.0
2018-09-17 10:25:00,105.19,105.19,104.93,104.93,19668.0,90.1601,90.1601,89.9372,89.9372,19668.0
2018-09-17 10:30:00,104.9,104.95,104.83,104.86,15125.0,89.9115,89.9544,89.8515,89.8772,15125.0
2018-09-17 10:35:00,104.83,104.88,104.66,104.82,35763.0,89.8515,89.8944,89.7058,89.8429,35763.0
2018-09-17 10:40:00,104.85,104.93,104.8,104.93,13134.0,89.8687,89.9372,89.8258,89.9372,13134.0
2018-09-17 10:45:00,104.93,104.97,104.71,104.71,18803.0,89.9372,89.9715,89.7487,89.7487,18803.0
2018-09-17 10:50:00,104.73,104.78,104.64,104.78,26061.0,89.7658,89.8087,89.6887,89.8087,26061.0
2018-09-17 10:55:00,104.79,104.81,104.66,104.78,10801.0,89.8172,89.8344,89.7058,89.8087,10801.0
2018-09-17 11:00:00,104.8,104.84,104.64,104.68,15879.0,89.8258,89.8601,89.6887,89.7229,15879.0
2018-09-17 11:05:00,104.66,104.73,104.65,104.68,8373.0,89.7058,89.7658,89.6972,89.7229,8373.0
2018-09-17 11:10:00,104.7,104.7,104.58,104.58,10222.0,89.7401,89.7401,89.6372,89.6372,10222.0
2018-09-17 11:15:00,104.57,104.63,104.45,104.62,11647.0,89.6287,89.6801,89.5258,89.6715,11647.0
2018-09-17 11:20:00,104.63,104.76,104.61,104.69,17269.0,89.6801,89.7915,89.6629,89.7315,17269.0
2018-09-17 11:25:00,104.7,104.7,104.5,104.59,14998.0,89.7401,89.7401,89.5687,89.6458,14998.0
2018-09-17 11:30:00,104.6,104.71,104.55,104.71,6905.0,89.6544,89.7487,89.6115,89.7487,6905.0
2018-09-17 11:35:00,104.71,104.74,104.54,104.55,12449.0,89.7487,89.7744,89.6029,89.6115,12449.0
2018-09-17 11:40:00,104.54,104.6,104.46,104.48,11736.0,89.6029,89.6544,89.5344,89.5515,11736.0
2018-09-17 11:45:00,104.5,104.58,104.48,104.58,15076.0,89.5687,89.6372,89.5515,89.6372,15076.0
2018-09-17 11:50:00,104.58,104.62,104.5,104.55,23326.0,89.6372,89.6715,89.5687,89.6115,23326.0
2018-09-17 11:55:00,104.53,104.64,104.48,104.52,12752.0,89.5944,89.6887,89.5515,89.5858,12752.0
2018-09-17 12:00:00,104.51,104.52,104.44,104.44,5412.0,89.5772,89.5858,89.5172,89.5172,5412.0
2018-09-17 12:05:00,104.48,104.5,104.4,104.5,8071.0,89.5515,89.5687,89.4829,89.5687,8071.0
2018-09-17 12:10:00,104.47,104.47,104.34,104.37,21975.0,89.5429,89.5429,89.4315,89.4572,21975.0
2018-09-17 12:15:00,104.39,104.4,104.32,104.35,14287.0,89.4744,89.4829,89.4144,89.4401,14287.0
2018-09-17 12:20:00,104.34,104.41,104.3,104.41,8619.0,89.4315,89.4915,89.3972,89.4915,8619.0
2018-09-17 12:25:00,104.41,104.42,104.35,104.4,9997.0,89.4915,89.5001,89.4401,89.4829,9997.0
2018-09-17 12:30:00,104.41,104.44,104.36,104.39,13261.0,89.4915,89.5172,89.4487,89.4744,13261.0
2018-09-17 12:35:00,104.41,104.43,104.31,104.34,9959.0,89.4915,89.5087,89.4058,89.4315,9959.0
2018-09-17 12:40:00,104.36,104.38,104.31,104.33,19640.0,89.4487,89.4658,89.4058,89.423,19640.0
2018-09-17 12:45:00,104.32,104.32,104.23,104.25,10405.0,89.4144,89.4144,89.3372,89.3544,10405.0
2018-09-17 12:50:00,104.25,104.27,104.2,104.21,6784.0,89.3544,89.3715,89.3115,89.3201,6784.0
2018-09-17 12:55:00,104.21,104.28,104.16,104.25,10573.0,89.3201,89.3801,89.2772,89.3544,10573.0
2018-09-17 13:00:00,104.26,104.28,104.19,104.28,5827.0,89.363,89.3801,89.303,89.3801,5827.0
2018-09-17 13:05:00,104.27,104.3,104.27,104.27,3073.0,89.3715,89.3972,89.3715,89.3715,3073.0
2018-09-17 13:10:00,104.26,104.27,104.19,104.25,6769.0,89.363,89.3715,89.303,89.3544,6769.0
2018-09-17 13:15:00,104.26,104.34,104.25,104.32,3006.0,89.363,89.4315,89.3544,89.4144,3006.0
2018-09-17 13:20:00,104.31,104.34,104.25,104.27,34455.0,89.4058,89.4315,89.3544,89.3715,34455.0
2018-09-17 13:25:00,104.27,104.3,104.24,104.27,8027.0,89.3715,89.3972,89.3458,89.3715,8027.0
2018-09-17 13:30:00,104.27,104.31,104.24,104.29,40532.0,89.3715,89.4058,89.3458,89.3887,40532.0
2018-09-17 13:35:00,104.31,104.47,104.29,104.43,9660.0,89.4058,89.5429,89.3887,89.5087,9660.0
2018-09-17 13:40:00,104.42,104.42,104.29,104.32,13208.0,89.5001,89.5001,89.3887,89.4144,13208.0
2018-09-17 13:45:00,104.31,104.33,104.28,104.3,4918.0,89.4058,89.423,89.3801,89.3972,4918.0
2018-09-17 13:50:00,104.3,104.3,104.12,104.16,30436.0,89.3972,89.3972,89.243,89.2772,30436.0
2018-09-17 13:55:00,104.16,104.17,104.06,104.11,13199.0,89.2772,89.2858,89.1915,89.2344,13199.0
2018-09-17 14:00:00,104.12,104.17,104.12,104.13,4363.0,89.243,89.2858,89.243,89.2515,4363.0
2018-09-17 14:05:00,104.1,104.1,103.94,103.97,20631.0,89.2258,89.2258,89.0887,89.1144,20631.0
2018-09-17 14:10:00,103.98,104.22,103.98,104.17,17038.0,89.123,89.3287,89.123,89.2858,17038.0
2018-09-17 14:15:00,104.16,104.17,104.08,104.17,7369.0,89.2772,89.2858,89.2087,89.2858,7369.0
2018-09-17 14:20:00,104.14,104.18,104.1,104.14,11010.0,89.2601,89.2944,89.2258,89.2601,11010.0
2018-09-17 14:25:00,104.14,104.3,104.07,104.2,14151.0,89.2601,89.3972,89.2001,89.3115,14151.0
2018-09-17 14:30:00,104.21,104.22,104.13,104.18,11682.0,89.3201,89.3287,89.2515,89.2944,11682.0
2018-09-17 14:35:00,104.17,104.22,104.17,104.18,3484.0,89.2858,89.3287,89.2858,89.2944,3484.0
2018-09-17 14:40:00,104.17,104.19,104.04,104.04,13888.0,89.2858,89.303,89.1744,89.1744,13888.0
2018-09-17 14:45:00,104.04,104.05,103.94,104.0,17313.0,89.1744,89.183,89.0887,89.1401,17313.0
2018-09-17 14:50:00,104.0,104.01,103.95,103.96,11234.0,89.1401,89.1487,89.0972,89.1058,11234.0
2018-09-17 14:55:00,103.95,104.0,103.91,103.93,17469.0,89.0972,89.1401,89.063,89.0801,17469.0
2018-09-17 15:00:00,103.93,104.0,103.91,103.96,19887.0,89.0801,89.1401,89.063,89.1058,19887.0
2018-09-17 15:05:00,103.94,104.0,103.93,103.98,5855.0,89.0887,89.1401,89.0801,89.123,5855.0
2018-09-17 15:10:00,103.98,104.02,103.94,103.94,19644.0,89.123,89.1572,89.0887,89.0887,19644.0
2018-09-17 15:15:00,103.94,103.94,103.85,103.86,24902.0,89.0887,89.0887,89.0115,89.0201,24902.0
2018-09-17 15:20:00,103.87,103.9,103.8,103.8,31419.0,89.0287,89.0544,88.9687,88.9687,31419.0
2018-09-17 15:25:00,103.79,103.88,103.79,103.85,26575.0,88.9601,89.0372,88.9601,89.0115,26575.0
2018-09-17 15:30:00,103.87,103.87,103.74,103.77,23768.0,89.0287,89.0287,88.9173,88.943,23768.0
2018-09-17 15:35:00,103.77,103.91,103.76,103.76,27899.0,88.943,89.063,88.9344,88.9344,27899.0
2018-09-17 15:40:00,103.75,103.77,103.7,103.7,33487.0,88.9258,88.943,88.883,88.883,33487.0
2018-09-17 15:45:00,103.72,103.84,103.69,103.73,91788.0,88.9001,89.003,88.8744,88.9087,91788.0
2018-09-17 15:50:00,103.74,103.77,103.69,103.73,48821.0,88.9173,88.943,88.8744,88.9087,48821.0
2018-09-17 15:55:00,103.73,103.79,103.72,103.78,126674.0,88.9087,88.9601,88.9001,88.9515,126674.0
2018-09-18 09:30:00,103.43,103.74,102.54,102.55,14640.0,88.6515,88.9173,87.8887,87.8973,14640.0
2018-09-18 09:35:00,102.63,102.94,102.63,102.82,16074.0,87.9659,88.2316,87.9659,88.1287,16074.0
2018-09-18 09:40:00,102.9,102.94,102.63,102.82,8250.0,88.1973,88.2316,87.9659,88.1287,8250.0
2018-09-18 09:45:00,102.89,102.89,102.53,102.62,7800.0,88.1887,88.1887,87.8801,87.9573,7800.0
2018-09-18 09:50:00,102.58,102.58,102.27,102.35,12082.0,87.923,87.923,87.6573,87.7259,12082.0
2018-09-18 09:55:00,102.32,102.32,101.93,102.05,19693.0,87.7001,87.7001,87.3659,87.4687,19693.0
2018-09-18 10:00:00,102.1,102.17,101.6,101.96,40332.0,87.5116,87.5716,87.083,87.3916,40332.0
2018-09-18 10:05:00,101.98,102.06,101.8,101.99,13075.0,87.4087,87.4773,87.2544,87.4173,13075.0
2018-09-18 10:10:00,101.98,101.98,101.65,101.81,15917.0,87.4087,87.4087,87.1259,87.263,15917.0
2018-09-18 10:15:00,101.78,101.99,101.75,101.99,5300.0,87.2373,87.4173,87.2116,87.4173,5300.0
2018-09-18 10:20:00,101.97,102.33,101.97,102.31,3948.0,87.4002,87.7087,87.4002,87.6916,3948.0
2018-09-18 10:25:00,102.25,102.39,102.15,102.3,17837.0,87.6401,87.7601,87.5544,87.683,17837.0
2018-09-18 10:30:00,102.39,102.44,102.25,102.42,7750.0,87.7601,87.803,87.6401,87.7859,7750.0
2018-09-18 10:35:00,102.49,102.49,102.32,102.32,7261.0,87.8459,87.8459,87.7001,87.7001,7261.0
2018-09-18 10:40:00,102.31,102.59,102.31,102.59,8582.0,87.6916,87.9316,87.6916,87.9316,8582.0
2018-09-18 10:45:00,102.56,102.87,102.52,102.8,10416.0,87.9059,88.1716,87.8716,88.1116,10416.0
2018-09-18 10:50:00,102.77,102.89,102.68,102.89,6965.0,88.0858,88.1887,88.0087,88.1887,6965.0
2018-09-18 10:55:00,102.89,102.99,102.88,102.92,9085.0,88.1887,88.2744,88.1801,88.2144,9085.0
2018-09-18 11:00:00,102.93,103.05,102.91,102.91,8506.0,88.223,88.3258,88.2058,88.2058,8506.0
2018-09-18 11:05:00,102.9,102.97,102.82,102.95,13147.0,88.1973,88.2573,88.1287,88.2401,13147.0
2018-09-18 11:10:00,102.93,102.93,102.83,102.89,7078.0,88.223,88.223,88.1373,88.1887,7078.0
2018-09-18 11:15:00,102.9,102.9,102.71,102.79,9336.0,88.1973,88.1973,88.0344,88.103,9336.0
2018-09-18 11:20:00,102.79,102.79,102.57,102.68,11402.0,88.103,88.103,87.9144,88.0087,11402.0
2018-09-18 11:25:00,102.68,102.77,102.63,102.75,12476.0,88.0087,88.0858,87.9659,88.0687,12476.0
2018-09-18 11:30:00,102.75,102.81,102.48,102.48,12698.0,88.0687,88.1201,87.8373,87.8373,12698.0
2018-09-18 11:35:00,102.5,102.71,102.47,102.63,6457.0,87.8544,88.0344,87.8287,87.9659,6457.0
2018-09-18 11:40:00,102.63,102.67,102.55,102.58,6684.0,87.9659,88.0001,87.8973,87.923,6684.0
2018-09-18 11:45:00,102.59,102.74,102.55,102.7,11641.0,87.9316,88.0601,87.8973,88.0259,11641.0
2018-09-18 11:50:00,102.7,102.77,102.68,102.73,5000.0,88.0259,88.0858,88.0087,88.0516,5000.0
2018-09-18 11:55:00,102.75,102.84,102.68,102.78,6906.0,88.0687,88.1458,88.0087,88.0944,6906.0
2018-09-18 12:00:00,102.8,102.83,102.74,102.83,3432.0,88.1116,88.1373,88.0601,88.1373,3432.0
2018-09-18 12:05:00,102.84,102.87,102.8,102.8,7100.0,88.1458,88.1716,88.1116,88.1116,7100.0
2018-09-18 12:10:00,102.82,102.82,102.75,102.78,4095.0,88.1287,88.1287,88.0687,88.0944,4095.0
2018-09-18 12:15:00,102.76,102.9,102.74,102.9,7769.0,88.0773,88.1973,88.0601,88.1973,7769.0
2018-09-18 12:20:00,102.9,102.9,102.78,102.83,5239.0,88.1973,88.1973,88.0944,88.1373,5239.0
2018-09-18 12:25:00,102.82,102.82,102.71,102.76,5100.0,88.1287,88.1287,88.0344,88.0773,5100.0
2018-09-18 12:30:00,102.77,102.84,102.72,102.84,6251.0,88.0858,88.1458,88.043,88.1458,6251.0
2018-09-18 12:35:00,102.86,102.88,102.84,102.88,4406.0,88.163,88.1801,88.1458,88.1801,4406.0
2018-09-18 12:40:00,102.89,102.9,102.85,102.85,5600.0,88.1887,88.1973,88.1544,88.1544,5600.0
2018-09-18 12:45:00,102.85,102.87,102.82,102.85,4173.0,88.1544,88.1716,88.1287,88.1544,4173.0
2018-09-18 12:50:00,102.87,102.99,102.87,102.96,6899.0,88.1716,88.2744,88.1716,88.2487,6899.0
2018-09-18 12:55:00,102.96,102.97,102.9,102.92,6968.0,88.2487,88.2573,88.1973,88.2144,6968.0
2018-09-18 13:00:00,102.93,103.13,102.93,103.13,12284.0,88.223,88.3944,88.223,88.3944,12284.0
2018-09-18 13:05:00,103.12,103.12,103.03,103.06,4228.0,88.3858,88.3858,88.3087,88.3344,4228.0
2018-09-18 13:10:00,103.05,103.07,103.03,103.03,3392.0,88.3258,88.343,88.3087,88.3087,3392.0
2018-09-18 13:15:00,103.02,103.21,103.01,103.21,4508.0,88.3001,88.463,88.2916,88.463,4508.0
2018-09-18 13:20:00,103.21,103.3,103.19,103.3,3602.0,88.463,88.5401,88.4458,88.5401,3602.0
2018-09-18 13:25:00,103.29,103.39,103.28,103.3,10420.0,88.5316,88.6173,88.523,88.5401,10420.0
2018-09-18 13:30:00,103.31,103.35,103.29,103.3,1979.0,88.5487,88.583,88.5316,88.5401,1979.0
2018-09-18 13:35:00,103.32,103.32,103.24,103.32,2400.0,88.5573,88.5573,88.4887,88.5573,2400.0
2018-09-18 13:40:00,103.3,103.46,103.27,103.46,3208.0,88.5401,88.6773,88.5144,88.6773,3208.0
2018-09-18 13:45:00,103.48,103.52,103.36,103.36,7153.0,88.6944,88.7287,88.5915,88.5915,7153.0
2018-09-18 13:50:00,103.36,103.46,103.36,103.42,2155.0,88.5915,88.6773,88.5915,88.643,2155.0
2018-09-18 13:55:00,103.42,103.51,103.41,103.51,5530.0,88.643,88.7201,88.6344,88.7201,5530.0
2018-09-18 14:00:00,103.53,103.58,103.5,103.5,3205.0,88.7373,88.7801,88.7115,88.7115,3205.0
2018-09-18 14:05:00,103.5,103.6,103.49,103.6,6190.0,88.7115,88.7973,88.703,88.7973,6190.0
2018-09-18 14:10:00,103.57,103.63,103.55,103.55,5557.0,88.7715,88.823,88.7544,88.7544,5557.0
2018-09-18 14:15:00,103.53,103.58,103.51,103.58,2586.0,88.7373,88.7801,88.7201,88.7801,2586.0
2018-09-18 14:20:00,103.56,103.59,103.55,103.58,3823.0,88.763,88.7887,88.7544,88.7801,3823.0
2018-09-18 14:25:00,103.58,103.72,103.58,103.7,4999.0,88.7801,88.9001,88.7801,88.883,4999.0
2018-09-18 14:30:00,103.68,103.76,103.67,103.76,4413.0,88.8658,88.9344,88.8573,88.9344,4413.0
2018-09-18 14:35:00,103.77,103.8,103.74,103.74,5987.0,88.943,88.9687,88.9173,88.9173,5987.0
2018-09-18 14:40:00,103.73,103.76,103.68,103.75,12990.0,88.9087,88.9344,88.8658,88.9258,12990.0
2018-09-18 14:45:00,103.77,103.78,103.72,103.72,3257.0,88.943,88.9515,88.9001,88.9001,3257.0
2018-09-18 14:50:00,103.74,103.75,103.67,103.75,5889.0,88.9173,88.9258,88.8573,88.9258,5889.0
2018-09-18 14:55:00,103.76,103.84,103.76,103.77,8218.0,88.9344,89.003,88.9344,88.943,8218.0
2018-09-18 15:00:00,103.8,103.86,103.79,103.85,6193.0,88.9687,89.0201,88.9601,89.0115,6193.0
2018-09-18 15:05:00,103.85,103.87,103.82,103.83,5106.0,89.0115,89.0287,88.9858,88.9944,5106.0
2018-09-18 15:10:00,103.84,103.88,103.83,103.88,6364.0,89.003,89.0372,88.9944,89.0372,6364.0
2018-09-18 15:15:00,103.88,103.96,103.88,103.9,20687.0,89.0372,89.1058,89.0372,89.0544,20687.0
2018-09-18 15:20:00,103.9,103.91,103.83,103.9,12711.0,89.0544,89.063,88.9944,89.0544,12711.0
2018-09-18 15:25:00,103.91,103.91,103.7,103.7,17541.0,89.063,89.063,88.883,88.883,17541.0
2018-09-18 15:30:00,103.69,103.7,103.49,103.5,25672.0,88.8744,88.883,88.703,88.7115,25672.0
2018-09-18 15:35:00,103.5,103.6,103.47,103.47,11218.0,88.7115,88.7973,88.6858,88.6858,11218.0
2018-09-18 15:40:00,103.48,103.53,103.45,103.52,14219.0,88.6944,88.7373,88.6687,88.7287,14219.0
2018-09-18 15:45:00,103.51,103.52,103.43,103.47,18526.0,88.7201,88.7287,88.6515,88.6858,18526.0
2018-09-18 15:50:00,103.48,103.55,103.45,103.5,20115.0,88.6944,88.7544,88.6687,88.7115,20115.0
2018-09-18 15:55:00,103.49,103.52,103.44,103.44,35236.0,88.703,88.7287,88.6601,88.6601,35236.0
2018-09-19 09:30:00,103.88,103.88,102.96,103.19,15822.0,89.0372,89.0372,88.2487,88.4458,15822.0
2018-09-19 09:35:00,103.38,103.72,103.28,103.53,5000.0,88.6087,88.9001,88.523,88.7373,5000.0
2018-09-19 09:40:00,103.63,103.69,103.41,103.61,10497.0,88.823,88.8744,88.6344,88.8058,10497.0
2018-09-19 09:45:00,103.61,103.78,103.59,103.71,7294.0,88.8058,88.9515,88.7887,88.8915,7294.0
2018-09-19 09:50:00,103.78,103.8,103.69,103.72,6269.0,88.9515,88.9687,88.8744,88.9001,6269.0
2018-09-19 09:55:00,103.77,103.85,103.65,103.75,4955.0,88.943,89.0115,88.8401,88.9258,4955.0
2018-09-19 10:00:00,103.72,103.72,103.52,103.52,6038.0,88.9001,88.9001,88.7287,88.7287,6038.0
2018-09-19 10:05:00,103.52,103.52,103.38,103.44,4680.0,88.7287,88.7287,88.6087,88.6601,4680.0
2018-09-19 10:10:00,103.47,103.74,103.46,103.63,2400.0,88.6858,88.9173,88.6773,88.823,2400.0
2018-09-19 10:15:00,103.52,103.71,103.52,103.58,3000.0,88.7287,88.8915,88.7287,88.7801,3000.0
2018-09-19 10:20:00,103.64,103.76,103.5,103.5,2257.0,88.8315,88.9344,88.7115,88.7115,2257.0
2018-09-19 10:25:00,103.6,103.73,103.56,103.56,4200.0,88.7973,88.9087,88.763,88.763,4200.0
2018-09-19 10:30:00,103.53,103.59,103.35,103.36,3823.0,88.7373,88.7887,88.583,88.5915,3823.0
2018-09-19 10:35:00,103.26,103.32,103.17,103.21,4600.0,88.5058,88.5573,88.4287,88.463,4600.0
2018-09-19 10:40:00,103.25,103.29,103.19,103.2,2600.0,88.4973,88.5316,88.4458,88.4544,2600.0
2018-09-19 10:45:00,103.21,103.28,103.21,103.25,1300.0,88.463,88.523,88.463,88.4973,1300.0
2018-09-19 10:50:00,103.22,103.31,103.11,103.11,4251.0,88.4716,88.5487,88.3773,88.3773,4251.0
2018-09-19 10:55:00,103.15,103.27,103.13,103.13,3248.0,88.4116,88.5144,88.3944,88.3944,3248.0
2018-09-19 11:00:00,103.16,103.24,103.11,103.17,3856.0,88.4201,88.4887,88.3773,88.4287,3856.0
2018-09-19 11:05:00,103.17,103.17,103.1,103.15,800.0,88.4287,88.4287,88.3687,88.4116,800.0
2018-09-19 11:10:00,103.15,103.22,102.98,103.07,4150.0,88.4116,88.4716,88.2658,88.343,4150.0
2018-09-19 11:15:00,103.07,103.07,102.9,102.92,7333.0,88.343,88.343,88.1973,88.2144,7333.0
2018-09-19 11:20:00,102.86,102.86,102.67,102.74,4651.0,88.163,88.163,88.0001,88.0601,4651.0
2018-09-19 11:25:00,102.76,102.82,102.69,102.75,2300.0,88.0773,88.1287,88.0173,88.0687,2300.0
2018-09-19 11:30:00,102.76,102.79,102.65,102.76,7697.0,88.0773,88.103,87.983,88.0773,7697.0
2018-09-19 11:35:00,102.79,102.85,102.77,102.82,2785.0,88.103,88.1544,88.0858,88.1287,2785.0
2018-09-19 11:40:00,102.84,102.87,102.81,102.84,4061.0,88.1458,88.1716,88.1201,88.1458,4061.0
2018-09-19 11:45:00,102.78,103.02,102.78,103.02,11898.0,88.0944,88.3001,88.0944,88.3001,11898.0
2018-09-19 11:50:00,103.01,103.1,102.85,102.88,16300.0,88.2916,88.3687,88.1544,88.1801,16300.0
2018-09-19 11:55:00,102.92,103.0,102.85,102.85,8400.0,88.2144,88.283,88.1544,88.1544,8400.0
2018-09-19 12:00:00,102.85,103.01,102.83,102.98,2400.0,88.1544,88.2916,88.1373,88.2658,2400.0
2018-09-19 12:05:00,102.9,103.0,102.9,103.0,1000.0,88.1973,88.283,88.1973,88.283,1000.0
2018-09-19 12:10:00,102.98,102.98,102.9,102.93,1550.0,88.2658,88.2658,88.1973,88.223,1550.0
2018-09-19 12:15:00,102.92,102.94,102.87,102.92,900.0,88.2144,88.2316,88.1716,88.2144,900.0
2018-09-19 12:20:00,102.92,102.92,102.82,102.85,4300.0,88.2144,88.2144,88.1287,88.1544,4300.0
2018-09-19 12:25:00,102.8,102.92,102.8,102.9,2970.0,88.1116,88.2144,88.1116,88.1973,2970.0
2018-09-19 12:30:00,102.88,102.94,102.88,102.91,6721.0,88.1801,88.2316,88.1801,88.2058,6721.0
2018-09-19 12:35:00,102.9,102.92,102.82,102.82,2000.0,88.1973,88.2144,88.1287,88.1287,2000.0
2018-09-19 12:40:00,102.86,102.88,102.83,102.85,1750.0,88.163,88.1801,88.1373,88.1544,1750.0
2018-09-19 12:45:00,102.88,102.9,102.83,102.83,1000.0,88.1801,88.1973,88.1373,88.1373,1000.0
2018-09-19 12:50:00,102.86,102.89,102.86,102.87,3600.0,88.163,88.1887,88.163,88.1716,3600.0
2018-09-19 12:55:00,102.87,102.89,102.86,102.86,1400.0,88.1716,88.1887,88.163,88.163,1400.0
2018-09-19 13:00:00,102.88,102.88,102.78,102.82,3175.0,88.1801,88.1801,88.0944,88.1287,3175.0
2018-09-19 13:05:00,102.83,102.83,102.73,102.75,2000.0,88.1373,88.1373,88.0516,88.0687,2000.0
2018-09-19 13:10:00,102.73,102.74,102.69,102.73,2327.0,88.0516,88.0601,88.0173,88.0516,2327.0
2018-09-19 13:15:00,102.73,102.75,102.7,102.74,2400.0,88.0516,88.0687,88.0259,88.0601,2400.0
2018-09-19 13:20:00,102.73,102.75,102.69,102.69,14170.0,88.0516,88.0687,88.0173,88.0173,14170.0
2018-09-19 13:25:00,102.68,102.69,102.63,102.68,4823.0,88.0087,88.0173,87.9659,88.0087,4823.0
2018-09-19 13:30:00,102.68,102.69,102.64,102.65,1929.0,88.0087,88.0173,87.9744,87.983,1929.0
2018-09-19 13:35:00,102.66,102.68,102.62,102.67,1800.0,87.9916,88.0087,87.9573,88.0001,1800.0
2018-09-19 13:40:00,102.69,102.71,102.67,102.67,1200.0,88.0173,88.0344,88.0001,88.0001,1200.0
2018-09-19 13:45:00,102.66,102.67,102.62,102.63,3384.0,87.9916,88.0001,87.9573,87.9659,3384.0
2018-09-19 13:50:00,102.6,102.65,102.54,102.58,4500.0,87.9401,87.983,87.8887,87.923,4500.0
2018-09-19 13:55:00,102.56,102.56,102.49,102.49,1400.0,87.9059,87.9059,87.8459,87.8459,1400.0
2018-09-19 14:00:00,102.49,102.49,102.36,102.39,24812.0,87.8459,87.8459,87.7344,87.7601,24812.0
2018-09-19 14:05:00,102.37,102.44,102.37,102.4,7207.0,87.743,87.803,87.743,87.7687,7207.0
2018-09-19 14:10:00,102.41,102.43,102.34,102.39,2406.0,87.7773,87.7944,87.7173,87.7601,2406.0
2018-09-19 14:15:00,102.37,102.52,102.35,102.51,3130.0,87.743,87.8716,87.7259,87.863,3130.0
2018-09-19 14:20:00,102.52,102.52,102.48,102.48,3800.0,87.8716,87.8716,87.8373,87.8373,3800.0
2018-09-19 14:25:00,102.51,102.55,102.49,102.51,5800.0,87.863,87.8973,87.8459,87.863,5800.0
2018-09-19 14:30:00,102.5,102.63,102.5,102.63,2477.0,87.8544,87.9659,87.8544,87.9659,2477.0
2018-09-19 14:35:00,102.63,102.65,102.58,102.59,1849.0,87.9659,87.983,87.923,87.9316,1849.0
2018-09-19 14:40:00,102.59,102.59,102.55,102.55,2813.0,87.9316,87.9316,87.8973,87.8973,2813.0
2018-09-19 14:45:00,102.5,102.53,102.49,102.53,4334.0,87.8544,87.8801,87.8459,87.8801,4334.0
2018-09-19 14:50:00,102.52,102.55,102.46,102.5,4338.0,87.8716,87.8973,87.8201,87.8544,4338.0
2018-09-19 14:55:00,102.5,102.51,102.47,102.5,1550.0,87.8544,87.863,87.8287,87.8544,1550.0
2018-09-19 15:00:00,102.5,102.54,102.5,102.53,3167.0,87.8544,87.8887,87.8544,87.8801,3167.0
2018-09-19 15:05:00,102.53,102.55,102.51,102.51,2400.0,87.8801,87.8973,87.863,87.863,2400.0
2018-09-19 15:10:00,102.52,102.59,102.51,102.54,2700.0,87.8716,87.9316,87.863,87.8887,2700.0
2018-09-19 15:15:00,102.55,102.56,102.49,102.51,4900.0,87.8973,87.9059,87.8459,87.863,4900.0
2018-09-19 15:20:00,102.53,102.57,102.47,102.48,5016.0,87.8801,87.9144,87.8287,87.8373,5016.0
2018-09-19 15:25:00,102.52,102.6,102.5,102.56,6977.0,87.8716,87.9401,87.8544,87.9059,6977.0
2018-09-19 15:30:00,102.55,102.58,102.52,102.56,7825.0,87.8973,87.923,87.8716,87.9059,7825.0
2018-09-19 15:35:00,102.56,102.58,102.52,102.53,4142.0,87.9059,87.923,87.8716,87.8801,4142.0
2018-09-19 15:40:00,102.52,102.56,102.48,102.51,13063.0,87.8716,87.9059,87.8373,87.863,13063.0
2018-09-19 15:45:00,102.51,102.59,102.5,102.59,20494.0,87.863,87.9316,87.8544,87.9316,20494.0
2018-09-19 15:50:00,102.57,102.62,102.57,102.6,7608.0,87.9144,87.9573,87.9144,87.9401,7608.0
2018-09-19 15:55:00,102.6,102.67,102.58,102.66,29627.0,87.9401,88.0001,87.923,87.9916,29627.0
2018-09-20 09:30:00,102.82,103.0,102.64,102.78,15320.0,88.1287,88.283,87.9744,88.0944,15320.0
2018-09-20 09:35:00,102.72,102.85,102.58,102.81,4431.0,88.043,88.1544,87.923,88.1201,4431.0
2018-09-20 09:40:00,102.81,102.83,102.62,102.79,7430.0,88.1201,88.1373,87.9573,88.103,7430.0
2018-09-20 09:45:00,102.84,102.95,102.78,102.93,3300.0,88.1458,88.2401,88.0944,88.223,3300.0
2018-09-20 09:50:00,102.88,102.94,102.83,102.87,2261.0,88.1801,88.2316,88.1373,88.1716,2261.0
2018-09-20 09:55:00,102.97,102.97,102.95,102.95,700.0,88.2573,88.2573,88.2401,88.2401,700.0
2018-09-20 10:00:00,102.86,102.98,102.81,102.83,3379.0,88.163,88.2658,88.1201,88.1373,3379.0
2018-09-20 10:05:00,102.81,102.82,102.7,102.7,4205.0,88.1201,88.1287,88.0259,88.0259,4205.0
2018-09-20 10:10:00,102.68,102.68,102.54,102.65,6951.0,88.0087,88.0087,87.8887,87.983,6951.0
2018-09-20 10:15:00,102.64,102.75,102.64,102.73,5000.0,87.9744,88.0687,87.9744,88.0516,5000.0
2018-09-20 10:20:00,102.77,102.95,102.77,102.95,3179.0,88.0858,88.2401,88.0858,88.2401,3179.0
2018-09-20 10:25:00,102.95,103.04,102.95,103.04,3363.0,88.2401,88.3173,88.2401,88.3173,3363.0
2018-09-20 10:30:00,103.02,103.14,103.01,103.12,11634.0,88.3001,88.403,88.2916,88.3858,11634.0
2018-09-20 10:35:00,103.21,103.26,103.17,103.24,5600.0,88.463,88.5058,88.4287,88.4887,5600.0
2018-09-20 10:40:00,103.22,103.27,103.06,103.07,11588.0,88.4716,88.5144,88.3344,88.343,11588.0
2018-09-20 10:45:00,103.03,103.04,102.95,103.02,3873.0,88.3087,88.3173,88.2401,88.3001,3873.0
2018-09-20 10:50:00,103.05,103.08,102.95,102.95,1300.0,88.3258,88.3516,88.2401,88.2401,1300.0
2018-09-20 10:55:00,102.95,103.0,102.92,102.99,6405.0,88.2401,88.283,88.2144,88.2744,6405.0
2018-09-20 11:00:00,102.97,103.02,102.95,103.02,2926.0,88.2573,88.3001,88.2401,88.3001,2926.0
2018-09-20 11:05:00,102.99,103.01,102.74,102.74,10247.0,88.2744,88.2916,88.0601,88.0601,10247.0
2018-09-20 11:10:00,102.78,102.83,102.68,102.74,31799.0,88.0944,88.1373,88.0087,88.0601,31799.0
2018-09-20 11:15:00,102.82,102.91,102.8,102.9,4350.0,88.1287,88.2058,88.1116,88.1973,4350.0
2018-09-20 11:20:00,102.95,103.01,102.9,103.0,9702.0,88.2401,88.2916,88.1973,88.283,9702.0
2018-09-20 11:25:00,103.01,103.12,102.99,103.08,19214.0,88.2916,88.3858,88.2744,88.3516,19214.0
2018-09-20 11:30:00,103.09,103.16,103.03,103.13,12473.0,88.3601,88.4201,88.3087,88.3944,12473.0
2018-09-20 11:35:00,103.13,103.28,103.12,103.28,15503.0,88.3944,88.523,88.3858,88.523,15503.0
2018-09-20 11:40:00,103.27,103.28,103.14,103.19,5513.0,88.5144,88.523,88.403,88.4458,5513.0
2018-09-20 11:45:00,103.18,103.32,103.16,103.25,6786.0,88.4373,88.5573,88.4201,88.4973,6786.0
2018-09-20 11:50:00,103.24,103.34,103.24,103.28,5146.0,88.4887,88.5744,88.4887,88.523,5146.0
2018-09-20 11:55:00,103.27,103.43,103.24,103.41,7448.0,88.5144,88.6515,88.4887,88.6344,7448.0
2018-09-20 12:00:00,103.47,103.55,103.43,103.48,6430.0,88.6858,88.7544,88.6515,88.6944,6430.0
2018-09-20 12:05:00,103.46,103.46,103.37,103.4,2500.0,88.6773,88.6773,88.6001,88.6258,2500.0
2018-09-20 12:10:00,103.38,103.5,103.37,103.5,5056.0,88.6087,88.7115,88.6001,88.7115,5056.0
2018-09-20 12:15:00,103.52,103.52,103.46,103.51,4469.0,88.7287,88.7287,88.6773,88.7201,4469.0
2018-09-20 12:20:00,103.5,103.51,103.43,103.43,4168.0,88.7115,88.7201,88.6515,88.6515,4168.0
2018-09-20 12:25:00,103.43,103.43,103.39,103.42,1524.0,88.6515,88.6515,88.6173,88.643,1524.0
2018-09-20 12:30:00,103.43,103.72,103.42,103.72,6379.0,88.6515,88.9001,88.643,88.9001,6379.0
2018-09-20 12:35:00,103.68,103.68,103.56,103.56,4974.0,88.8658,88.8658,88.763,88.763,4974.0
2018-09-20 12:40:00,103.56,103.58,103.51,103.58,3548.0,88.763,88.7801,88.7201,88.7801,3548.0
2018-09-20 12:45:00,103.59,103.67,103.59,103.59,3186.0,88.7887,88.8573,88.7887,88.7887,3186.0
2018-09-20 12:50:00,103.6,103.64,103.6,103.62,1600.0,88.7973,88.8315,88.7973,88.8144,1600.0
2018-09-20 12:55:00,103.63,103.66,103.62,103.63,2950.0,88.823,88.8487,88.8144,88.823,2950.0
2018-09-20 13:00:00,103.63,103.72,103.63,103.66,4349.0,88.823,88.9001,88.823,88.8487,4349.0
2018-09-20 13:05:00,103.67,103.67,103.62,103.63,2400.0,88.8573,88.8573,88.8144,88.823,2400.0
2018-09-20 13:10:00,103.65,103.66,103.62,103.64,4446.0,88.8401,88.8487,88.8144,88.8315,4446.0
2018-09-20 13:15:00,103.61,103.62,103.54,103.56,7557.0,88.8058,88.8144,88.7458,88.763,7557.0
2018-09-20 13:20:00,103.55,103.56,103.52,103.53,3875.0,88.7544,88.763,88.7287,88.7373,3875.0
2018-09-20 13:25:00,103.53,103.53,103.47,103.49,5282.0,88.7373,88.7373,88.6858,88.703,5282.0
2018-09-20 13:30:00,103.47,103.53,103.47,103.51,6267.0,88.6858,88.7373,88.6858,88.7201,6267.0
2018-09-20 13:35:00,103.52,103.54,103.51,103.53,2642.0,88.7287,88.7458,88.7201,88.7373,2642.0
2018-09-20 13:40:00,103.52,103.52,103.46,103.5,9910.0,88.7287,88.7287,88.6773,88.7115,9910.0
2018-09-20 13:45:00,103.48,103.68,103.46,103.65,18583.0,88.6944,88.8658,88.6773,88.8401,18583.0
2018-09-20 13:50:00,103.67,103.67,103.47,103.49,6700.0,88.8573,88.8573,88.6858,88.703,6700.0
2018-09-20 13:55:00,103.47,103.48,103.36,103.38,4700.0,88.6858,88.6944,88.5915,88.6087,4700.0
2018-09-20 14:00:00,103.36,103.39,103.35,103.37,3026.0,88.5915,88.6173,88.583,88.6001,3026.0
2018-09-20 14:05:00,103.39,103.58,103.38,103.51,18185.0,88.6173,88.7801,88.6087,88.7201,18185.0
2018-09-20 14:10:00,103.49,103.51,103.44,103.46,4609.0,88.703,88.7201,88.6601,88.6773,4609.0
2018-09-20 14:15:00,103.49,103.52,103.48,103.48,3543.0,88.703,88.7287,88.6944,88.6944,3543.0
2018-09-20 14:20:00,103.49,103.51,103.44,103.44,6096.0,88.703,88.7201,88.6601,88.6601,6096.0
2018-09-20 14:25:00,103.42,103.49,103.41,103.48,7990.0,88.643,88.703,88.6344,88.6944,7990.0
2018-09-20 14:30:00,103.47,103.5,103.42,103.49,6759.0,88.6858,88.7115,88.643,88.703,6759.0
2018-09-20 14:35:00,103.5,103.5,103.41,103.42,6209.0,88.7115,88.7115,88.6344,88.643,6209.0
2018-09-20 14:40:00,103.42,103.43,103.33,103.4,3772.0,88.643,88.6515,88.5658,88.6258,3772.0
2018-09-20 14:45:00,103.4,103.41,103.38,103.39,2000.0,88.6258,88.6344,88.6087,88.6173,2000.0
2018-09-20 14:50:00,103.41,103.41,103.39,103.4,1900.0,88.6344,88.6344,88.6173,88.6258,1900.0
2018-09-20 14:55:00,103.41,103.41,103.38,103.38,12400.0,88.6344,88.6344,88.6087,88.6087,12400.0
2018-09-20 15:00:00,103.4,103.41,103.29,103.31,10595.0,88.6258,88.6344,88.5316,88.5487,10595.0
2018-09-20 15:05:00,103.31,103.39,103.28,103.36,6404.0,88.5487,88.6173,88.523,88.5915,6404.0
2018-09-20 15:10:00,103.37,103.37,103.34,103.36,14341.0,88.6001,88.6001,88.5744,88.5915,14341.0
2018-09-20 15:15:00,103.36,103.57,103.36,103.53,11641.0,88.5915,88.7715,88.5915,88.7373,11641.0
2018-09-20 15:20:00,103.53,103.53,103.44,103.44,3852.0,88.7373,88.7373,88.6601,88.6601,3852.0
2018-09-20 15:25:00,103.45,103.46,103.41,103.42,9754.0,88.6687,88.6773,88.6344,88.643,9754.0
2018-09-20 15:30:00,103.42,103.48,103.36,103.47,9749.0,88.643,88.6944,88.5915,88.6858,9749.0
2018-09-20 15:35:00,103.47,103.55,103.44,103.45,12226.0,88.6858,88.7544,88.6601,88.6687,12226.0
2018-09-20 15:40:00,103.45,103.59,103.44,103.48,12497.0,88.6687,88.7887,88.6601,88.6944,12497.0
2018-09-20 15:45:00,103.47,103.52,103.47,103.49,15602.0,88.6858,88.7287,88.6858,88.703,15602.0
2018-09-20 15:50:00,103.51,103.51,103.44,103.44,22159.0,88.7201,88.7201,88.6601,88.6601,22159.0
2018-09-20 15:55:00,103.45,103.48,103.34,103.48,49006.0,88.6687,88.6944,88.5744,88.6944,49006.0
2018-09-21 09:30:00,104.04,104.31,104.04,104.08,241093.0,89.1744,89.4058,89.1744,89.2087,241093.0
2018-09-21 09:35:00,104.03,104.53,103.96,103.98,10849.0,89.1658,89.5944,89.1058,89.123,10849.0
2018-09-21 09:40:00,103.84,104.3,103.84,104.3,4773.0,89.003,89.3972,89.003,89.3972,4773.0
2018-09-21 09:45:00,104.21,104.32,104.18,104.31,5900.0,89.3201,89.4144,89.2944,89.4058,5900.0
2018-09-21 09:50:00,104.24,104.36,104.15,104.36,6882.0,89.3458,89.4487,89.2687,89.4487,6882.0
2018-09-21 09:55:00,104.42,104.42,104.09,104.2,5250.0,89.5001,89.5001,89.2172,89.3115,5250.0
2018-09-21 10:00:00,104.24,104.34,104.1,104.11,3481.0,89.3458,89.4315,89.2258,89.2344,3481.0
2018-09-21 10:05:00,104.14,104.19,104.09,104.1,6228.0,89.2601,89.303,89.2172,89.2258,6228.0
2018-09-21 10:10:00,104.15,104.31,104.15,104.26,3604.0,89.2687,89.4058,89.2687,89.363,3604.0
2018-09-21 10:15:00,104.25,104.37,104.25,104.32,2579.0,89.3544,89.4572,89.3544,89.4144,2579.0
2018-09-21 10:20:00,104.3,104.45,104.3,104.38,3712.0,89.3972,89.5258,89.3972,89.4658,3712.0
2018-09-21 10:25:00,104.41,104.62,104.41,104.62,6046.0,89.4915,89.6715,89.4915,89.6715,6046.0
2018-09-21 10:30:00,104.63,104.74,104.23,104.4,37437.0,89.6801,89.7744,89.3372,89.4829,37437.0
2018-09-21 10:35:00,104.4,104.42,104.26,104.26,10822.0,89.4829,89.5001,89.363,89.363,10822.0
2018-09-21 10:40:00,104.21,104.24,104.18,104.22,3469.0,89.3201,89.3458,89.2944,89.3287,3469.0
2018-09-21 10:45:00,104.23,104.4,104.21,104.24,6476.0,89.3372,89.4829,89.3201,89.3458,6476.0
2018-09-21 10:50:00,104.24,104.32,104.18,104.31,3012.0,89.3458,89.4144,89.2944,89.4058,3012.0
2018-09-21 10:55:00,104.27,104.39,104.27,104.39,3900.0,89.3715,89.4744,89.3715,89.4744,3900.0
2018-09-21 11:00:00,104.43,104.48,104.34,104.35,9454.0,89.5087,89.5515,89.4315,89.4401,9454.0
2018-09-21 11:05:00,104.35,104.44,104.35,104.41,4829.0,89.4401,89.5172,89.4401,89.4915,4829.0
2018-09-21 11:10:00,104.35,104.37,104.25,104.35,8107.0,89.4401,89.4572,89.3544,89.4401,8107.0
2018-09-21 11:15:00,104.35,104.45,104.35,104.42,6755.0,89.4401,89.5258,89.4401,89.5001,6755.0
2018-09-21 11:20:00,104.43,104.44,104.22,104.22,4935.0,89.5087,89.5172,89.3287,89.3287,4935.0
2018-09-21 11:25:00,104.16,104.18,104.08,104.08,1516.0,89.2772,89.2944,89.2087,89.2087,1516.0
2018-09-21 11:30:00,104.06,104.06,103.87,103.87,7893.0,89.1915,89.1915,89.0287,89.0287,7893.0
2018-09-21 11:35:00,103.9,103.98,103.9,103.96,1446.0,89.0544,89.123,89.0544,89.1058,1446.0
2018-09-21 11:40:00,104.03,104.03,103.87,103.93,3300.0,89.1658,89.1658,89.0287,89.0801,3300.0
2018-09-21 11:45:00,103.89,103.93,103.86,103.9,1500.0,89.0458,89.0801,89.0201,89.0544,1500.0
2018-09-21 11:50:00,103.87,103.87,103.76,103.79,4317.0,89.0287,89.0287,88.9344,88.9601,4317.0
2018-09-21 11:55:00,103.8,103.89,103.76,103.88,5775.0,88.9687,89.0458,88.9344,89.0372,5775.0
2018-09-21 12:00:00,103.89,103.92,103.81,103.87,5169.0,89.0458,89.0715,88.9773,89.0287,5169.0
2018-09-21 12:05:00,103.85,103.86,103.79,103.79,1611.0,89.0115,89.0201,88.9601,88.9601,1611.0
2018-09-21 12:10:00,103.78,103.79,103.73,103.79,1994.0,88.9515,88.9601,88.9087,88.9601,1994.0
2018-09-21 12:15:00,103.8,103.87,103.78,103.79,1900.0,88.9687,89.0287,88.9515,88.9601,1900.0
2018-09-21 12:20:00,103.84,103.86,103.77,103.84,1702.0,89.003,89.0201,88.943,89.003,1702.0
2018-09-21 12:25:00,103.87,103.9,103.83,103.85,2772.0,89.0287,89.0544,88.9944,89.0115,2772.0
2018-09-21 12:30:00,103.84,103.88,103.82,103.88,2516.0,89.003,89.0372,88.9858,89.0372,2516.0
2018-09-21 12:35:00,103.85,103.87,103.82,103.84,3842.0,89.0115,89.0287,88.9858,89.003,3842.0
2018-09-21 12:40:00,103.83,103.86,103.73,103.75,5550.0,88.9944,89.0201,88.9087,88.9258,5550.0
2018-09-21 12:45:00,103.79,103.8,103.72,103.72,1700.0,88.9601,88.9687,88.9001,88.9001,1700.0
2018-09-21 12:50:00,103.74,103.78,103.72,103.76,3418.0,88.9173,88.9515,88.9001,88.9344,3418.0
2018-09-21 12:55:00,103.76,103.81,103.76,103.77,2100.0,88.9344,88.9773,88.9344,88.943,2100.0
2018-09-21 13:00:00,103.8,103.8,103.75,103.76,2008.0,88.9687,88.9687,88.9258,88.9344,2008.0
2018-09-21 13:05:00,103.75,103.75,103.69,103.69,2500.0,88.9258,88.9258,88.8744,88.8744,2500.0
2018-09-21 13:10:00,103.68,103.75,103.68,103.75,1357.0,88.8658,88.9258,88.8658,88.9258,1357.0
2018-09-21 13:15:00,103.73,103.77,103.73,103.75,2000.0,88.9087,88.943,88.9087,88.9258,2000.0
2018-09-21 13:20:00,103.77,103.86,103.76,103.84,1300.0,88.943,89.0201,88.9344,89.003,1300.0
2018-09-21 13:25:00,103.86,103.92,103.79,103.79,4854.0,89.0201,89.0715,88.9601,88.9601,4854.0
2018-09-21 13:30:00,103.81,103.81,103.75,103.78,1600.0,88.9773,88.9773,88.9258,88.9515,1600.0
2018-09-21 13:35:00,103.78,103.79,103.74,103.76,2762.0,88.9515,88.9601,88.9173,88.9344,2762.0
2018-09-21 13:40:00,103.78,103.8,103.77,103.8,900.0,88.9515,88.9687,88.943,88.9687,900.0
2018-09-21 13:45:00,103.77,103.85,103.77,103.82,3088.0,88.943,89.0115,88.943,88.9858,3088.0
2018-09-21 13:50:00,103.82,103.85,103.76,103.77,3750.0,88.9858,89.0115,88.9344,88.943,3750.0
2018-09-21 13:55:00,103.77,103.86,103.77,103.82,2946.0,88.943,89.0201,88.943,88.9858,2946.0
2018-09-21 14:00:00,103.82,103.88,103.82,103.87,1104.0,88.9858,89.0372,88.9858,89.0287,1104.0
2018-09-21 14:05:00,103.87,103.89,103.84,103.84,1639.0,89.0287,89.0458,89.003,89.003,1639.0
2018-09-21 14:10:00,103.82,103.82,103.74,103.76,2169.0,88.9858,88.9858,88.9173,88.9344,2169.0
2018-09-21 14:15:00,103.78,103.79,103.76,103.79,1801.0,88.9515,88.9601,88.9344,88.9601,1801.0
2018-09-21 14:20:00,103.81,103.89,103.79,103.88,3257.0,88.9773,89.0458,88.9601,89.0372,3257.0
2018-09-21 14:25:00,103.87,103.88,103.84,103.88,1528.0,89.0287,89.0372,89.003,89.0372,1528.0
2018-09-21 14:30:00,103.88,103.91,103.86,103.89,3441.0,89.0372,89.063,89.0201,89.0458,3441.0
2018-09-21 14:35:00,103.89,103.94,103.89,103.89,2910.0,89.0458,89.0887,89.0458,89.0458,2910.0
2018-09-21 14:40:00,103.9,103.97,103.88,103.95,5211.0,89.0544,89.1144,89.0372,89.0972,5211.0
2018-09-21 14:45:00,103.98,104.05,103.92,104.03,12088.0,89.123,89.183,89.0715,89.1658,12088.0
2018-09-21 14:50:00,104.01,104.01,103.9,103.92,3758.0,89.1487,89.1487,89.0544,89.0715,3758.0
2018-09-21 14:55:00,103.9,103.92,103.88,103.88,2994.0,89.0544,89.0715,89.0372,89.0372,2994.0
2018-09-21 15:00:00,103.88,103.96,103.83,103.86,8465.0,89.0372,89.1058,88.9944,89.0201,8465.0
2018-09-21 15:05:00,103.88,103.88,103.82,103.85,10617.0,89.0372,89.0372,88.9858,89.0115,10617.0
2018-09-21 15:10:00,103.85,103.9,103.82,103.89,5065.0,89.0115,89.0544,88.9858,89.0458,5065.0
2018-09-21 15:15:00,103.9,103.9,103.85,103.88,5186.0,89.0544,89.0544,89.0115,89.0372,5186.0
2018-09-21 15:20:00,103.89,103.94,103.87,103.87,4764.0,89.0458,89.0887,89.0287,89.0287,4764.0
2018-09-21 15:25:00,103.9,103.93,103.84,103.86,7054.0,89.0544,89.0801,89.003,89.0201,7054.0
2018-09-21 15:30:00,103.84,103.87,103.78,103.84,9644.0,89.003,89.0287,88.9515,89.003,9644.0
2018-09-21 15:35:00,103.84,103.94,103.83,103.93,8100.0,89.003,89.0887,88.9944,89.0801,8100.0
2018-09-21 15:40:00,103.94,103.98,103.91,103.98,13771.0,89.0887,89.123,89.063,89.123,13771.0
2018-09-21 15:45:00,104.0,104.02,103.92,104.0,22500.0,89.1401,89.1572,89.0715,89.1401,22500.0
2018-09-21 15:50:00,104.0,104.03,103.94,103.95,27651.0,89.1401,89.1658,89.0887,89.0972,27651.0
2018-09-21 15:55:00,103.96,103.98,103.85,103.9,63413.0,89.1058,89.123,89.0115,89.0544,63413.0
2018-09-24 09:30:00,103.66,103.84,103.6,103.84,9259.0,88.8487,89.003,88.7973,89.003,9259.0
2018-09-24 09:35:00,103.77,103.84,103.61,103.67,2200.0,88.943,89.003,88.8058,88.8573,2200.0
2018-09-24 09:40:00,103.52,103.52,103.35,103.48,4077.0,88.7287,88.7287,88.583,88.6944,4077.0
2018-09-24 09:45:00,103.53,103.58,103.3,103.52,9648.0,88.7373,88.7801,88.5401,88.7287,9648.0
2018-09-24 09:50:00,103.49,103.6,103.48,103.54,2000.0,88.703,88.7973,88.6944,88.7458,2000.0
2018-09-24 09:55:00,103.56,103.62,103.52,103.53,900.0,88.763,88.8144,88.7287,88.7373,900.0
2018-09-24 10:00:00,103.52,103.52,103.33,103.37,5904.0,88.7287,88.7287,88.5658,88.6001,5904.0
2018-09-24 10:05:00,103.33,103.35,103.2,103.26,8252.0,88.5658,88.583,88.4544,88.5058,8252.0
2018-09-24 10:10:00,103.21,103.33,102.93,102.93,15338.0,88.463,88.5658,88.223,88.223,15338.0
2018-09-24 10:15:00,102.93,103.07,102.91,103.02,7065.0,88.223,88.343,88.2058,88.3001,7065.0
2018-09-24 10:20:00,103.02,103.14,103.01,103.14,2802.0,88.3001,88.403,88.2916,88.403,2802.0
2018-09-24 10:25:00,103.16,103.16,102.94,102.95,4013.0,88.4201,88.4201,88.2316,88.2401,4013.0
2018-09-24 10:30:00,102.9,102.99,102.9,102.91,1353.0,88.1973,88.2744,88.1973,88.2058,1353.0
2018-09-24 10:35:00,102.94,103.12,102.94,103.03,4151.0,88.2316,88.3858,88.2316,88.3087,4151.0
2018-09-24 10:40:00,103.01,103.01,102.88,102.91,4200.0,88.2916,88.2916,88.1801,88.2058,4200.0
2018-09-24 10:45:00,102.98,103.07,102.97,103.03,2435.0,88.2658,88.343,88.2573,88.3087,2435.0
2018-09-24 10:50:00,103.1,103.16,102.95,102.95,6106.0,88.3687,88.4201,88.2401,88.2401,6106.0
2018-09-24 10:55:00,103.0,103.1,102.95,103.1,6696.0,88.283,88.3687,88.2401,88.3687,6696.0
2018-09-24 11:00:00,103.1,103.18,103.08,103.16,6588.0,88.3687,88.4373,88.3516,88.4201,6588.0
2018-09-24 11:05:00,103.15,103.23,103.08,103.22,20230.0,88.4116,88.4801,88.3516,88.4716,20230.0
2018-09-24 11:10:00,103.2,103.25,103.05,103.13,8890.0,88.4544,88.4973,88.3258,88.3944,8890.0
2018-09-24 11:15:00,103.12,103.12,102.95,102.95,19625.0,88.3858,88.3858,88.2401,88.2401,19625.0
2018-09-24 11:20:00,102.96,103.05,102.92,103.05,8174.0,88.2487,88.3258,88.2144,88.3258,8174.0
2018-09-24 11:25:00,103.05,103.13,102.98,102.98,4739.0,88.3258,88.3944,88.2658,88.2658,4739.0
2018-09-24 11:30:00,102.94,102.96,102.9,102.9,2800.0,88.2316,88.2487,88.1973,88.1973,2800.0
2018-09-24 11:35:00,102.92,102.92,102.79,102.8,3640.0,88.2144,88.2144,88.103,88.1116,3640.0
2018-09-24 11:40:00,102.79,102.79,102.69,102.7,1800.0,88.103,88.103,88.0173,88.0259,1800.0
2018-09-24 11:45:00,102.67,102.67,102.61,102.62,1400.0,88.0001,88.0001,87.9487,87.9573,1400.0
2018-09-24 11:50:00,102.6,102.63,102.43,102.45,4057.0,87.9401,87.9659,87.7944,87.8116,4057.0
2018-09-24 11:55:00,102.45,102.55,102.35,102.35,7271.0,87.8116,87.8973,87.7259,87.7259,7271.0
2018-09-24 12:00:00,102.38,102.42,102.35,102.35,2116.0,87.7516,87.7859,87.7259,87.7259,2116.0
2018-09-24 12:05:00,102.37,102.43,102.34,102.37,2303.0,87.743,87.7944,87.7173,87.743,2303.0
2018-09-24 12:10:00,102.36,102.36,102.27,102.32,2400.0,87.7344,87.7344,87.6573,87.7001,2400.0
2018-09-24 12:15:00,102.3,102.36,102.27,102.33,2210.0,87.683,87.7344,87.6573,87.7087,2210.0
2018-09-24 12:20:00,102.31,102.36,102.29,102.34,2644.0,87.6916,87.7344,87.6744,87.7173,2644.0
2018-09-24 12:25:00,102.34,102.38,102.33,102.34,2002.0,87.7173,87.7516,87.7087,87.7173,2002.0
2018-09-24 12:30:00,102.35,102.36,102.33,102.33,1600.0,87.7259,87.7344,87.7087,87.7087,1600.0
2018-09-24 12:35:00,102.33,102.33,102.31,102.32,1100.0,87.7087,87.7087,87.6916,87.7001,1100.0
2018-09-24 12:40:00,102.3,102.31,102.25,102.28,5531.0,87.683,87.6916,87.6401,87.6659,5531.0
2018-09-24 12:45:00,102.29,102.38,102.28,102.36,2300.0,87.6744,87.7516,87.6659,87.7344,2300.0
2018-09-24 12:50:00,102.37,102.39,102.36,102.36,851.0,87.743,87.7601,87.7344,87.7344,851.0
2018-09-24 12:55:00,102.36,102.36,102.24,102.25,2546.0,87.7344,87.7344,87.6316,87.6401,2546.0
2018-09-24 13:00:00,102.25,102.31,102.22,102.29,2600.0,87.6401,87.6916,87.6144,87.6744,2600.0
2018-09-24 13:05:00,102.29,102.31,102.24,102.27,1371.0,87.6744,87.6916,87.6316,87.6573,1371.0
2018-09-24 13:10:00,102.26,102.3,102.26,102.28,1700.0,87.6487,87.683,87.6487,87.6659,1700.0
2018-09-24 13:15:00,102.29,102.29,102.15,102.18,3803.0,87.6744,87.6744,87.5544,87.5802,3803.0
2018-09-24 13:20:00,102.18,102.3,102.17,102.3,3940.0,87.5802,87.683,87.5716,87.683,3940.0
2018-09-24 13:25:00,102.28,102.32,102.25,102.25,3000.0,87.6659,87.7001,87.6401,87.6401,3000.0
2018-09-24 13:30:00,102.26,102.33,102.22,102.32,4889.0,87.6487,87.7087,87.6144,87.7001,4889.0
2018-09-24 13:35:00,102.31,102.31,102.24,102.24,3450.0,87.6916,87.6916,87.6316,87.6316,3450.0
2018-09-24 13:40:00,102.17,102.25,102.17,102.18,2267.0,87.5716,87.6401,87.5716,87.5802,2267.0
2018-09-24 13:45:00,102.16,102.2,102.13,102.19,1975.0,87.563,87.5973,87.5373,87.5887,1975.0
2018-09-24 13:50:00,102.17,102.21,102.14,102.14,2900.0,87.5716,87.6059,87.5459,87.5459,2900.0
2018-09-24 13:55:00,102.12,102.13,102.08,102.13,1267.0,87.5287,87.5373,87.4944,87.5373,1267.0
2018-09-24 14:00:00,102.08,102.2,102.06,102.18,2788.0,87.4944,87.5973,87.4773,87.5802,2788.0
2018-09-24 14:05:00,102.19,102.26,102.19,102.23,3499.0,87.5887,87.6487,87.5887,87.623,3499.0
2018-09-24 14:10:00,102.24,102.35,102.24,102.35,4777.0,87.6316,87.7259,87.6316,87.7259,4777.0
2018-09-24 14:15:00,102.35,102.46,102.35,102.43,5900.0,87.7259,87.8201,87.7259,87.7944,5900.0
2018-09-24 14:20:00,102.43,102.43,102.28,102.28,1477.0,87.7944,87.7944,87.6659,87.6659,1477.0
2018-09-24 14:25:00,102.29,102.33,102.29,102.33,1230.0,87.6744,87.7087,87.6744,87.7087,1230.0
2018-09-24 14:30:00,102.31,102.38,102.28,102.28,2289.0,87.6916,87.7516,87.6659,87.6659,2289.0
2018-09-24 14:35:00,102.29,102.39,102.28,102.38,2112.0,87.6744,87.7601,87.6659,87.7516,2112.0
2018-09-24 14:40:00,102.38,102.38,102.33,102.33,2600.0,87.7516,87.7516,87.7087,87.7087,2600.0
2018-09-24 14:45:00,102.32,102.34,102.29,102.32,3506.0,87.7001,87.7173,87.6744,87.7001,3506.0
2018-09-24 14:50:00,102.33,102.36,102.3,102.3,1629.0,87.7087,87.7344,87.683,87.683,1629.0
2018-09-24 14:55:00,102.31,102.33,102.29,102.32,2766.0,87.6916,87.7087,87.6744,87.7001,2766.0
2018-09-24 15:00:00,102.31,102.31,102.26,102.27,4766.0,87.6916,87.6916,87.6487,87.6573,4766.0
2018-09-24 15:05:00,102.27,102.28,102.23,102.27,3753.0,87.6573,87.6659,87.623,87.6573,3753.0
2018-09-24 15:10:00,102.26,102.28,102.24,102.27,4275.0,87.6487,87.6659,87.6316,87.6573,4275.0
2018-09-24 15:15:00,102.3,102.3,102.23,102.23,3307.0,87.683,87.683,87.623,87.623,3307.0
2018-09-24 15:20:00,102.22,102.25,102.2,102.22,3706.0,87.6144,87.6401,87.5973,87.6144,3706.0
2018-09-24 15:25:00,102.22,102.22,102.2,102.2,2339.0,87.6144,87.6144,87.5973,87.5973,2339.0
2018-09-24 15:30:00,102.18,102.21,102.12,102.14,7724.0,87.5802,87.6059,87.5287,87.5459,7724.0
2018-09-24 15:35:00,102.11,102.2,102.11,102.17,4575.0,87.5202,87.5973,87.5202,87.5716,4575.0
2018-09-24 15:40:00,102.13,102.22,102.11,102.22,6864.0,87.5373,87.6144,87.5202,87.6144,6864.0
2018-09-24 15:45:00,102.21,102.3,102.18,102.25,15370.0,87.6059,87.683,87.5802,87.6401,15370.0
2018-09-24 15:50:00,102.26,102.28,102.2,102.2,13037.0,87.6487,87.6659,87.5973,87.5973,13037.0
2018-09-24 15:55:00,102.21,102.31,102.19,102.19,51179.0,87.6059,87.6916,87.5887,87.5887,51179.0
2018-09-25 09:30:00,101.95,102.18,101.9,101.97,14270.0,87.383,87.5802,87.3402,87.4002,14270.0
2018-09-25 09:35:00,102.01,102.06,101.86,102.06,3200.0,87.4344,87.4773,87.3059,87.4773,3200.0
2018-09-25 09:40:00,102.1,102.3,101.94,102.19,5104.0,87.5116,87.683,87.3744,87.5887,5104.0
2018-09-25 09:45:00,102.19,102.26,102.1,102.19,4029.0,87.5887,87.6487,87.5116,87.5887,4029.0
2018-09-25 09:50:00,102.19,102.28,102.13,102.22,5222.0,87.5887,87.6659,87.5373,87.6144,5222.0
2018-09-25 09:55:00,102.21,102.45,102.16,102.45,7163.0,87.6059,87.8116,87.563,87.8116,7163.0
2018-09-25 10:00:00,102.45,102.53,102.15,102.17,26400.0,87.8116,87.8801,87.5544,87.5716,26400.0
2018-09-25 10:05:00,102.17,102.25,102.07,102.17,16766.0,87.5716,87.6401,87.4859,87.5716,16766.0
2018-09-25 10:10:00,102.22,102.38,102.21,102.31,4454.0,87.6144,87.7516,87.6059,87.6916,4454.0
2018-09-25 10:15:00,102.27,102.29,102.12,102.12,2470.0,87.6573,87.6744,87.5287,87.5287,2470.0
2018-09-25 10:20:00,102.16,102.23,102.04,102.23,5354.0,87.563,87.623,87.4602,87.623,5354.0
2018-09-25 10:25:00,102.23,102.29,102.15,102.15,5380.0,87.623,87.6744,87.5544,87.5544,5380.0
2018-09-25 10:30:00,102.11,102.16,102.09,102.13,4989.0,87.5202,87.563,87.503,87.5373,4989.0
2018-09-25 10:35:00,102.14,102.15,102.08,102.08,6144.0,87.5459,87.5544,87.4944,87.4944,6144.0
2018-09-25 10:40:00,102.04,102.14,102.04,102.08,14100.0,87.4602,87.5459,87.4602,87.4944,14100.0
2018-09-25 10:45:00,102.07,102.22,102.07,102.22,9416.0,87.4859,87.6144,87.4859,87.6144,9416.0
2018-09-25 10:50:00,102.24,102.26,102.14,102.19,9100.0,87.6316,87.6487,87.5459,87.5887,9100.0
2018-09-25 10:55:00,102.17,102.26,102.16,102.25,6903.0,87.5716,87.6487,87.563,87.6401,6903.0
2018-09-25 11:00:00,102.24,102.24,102.08,102.16,4200.0,87.6316,87.6316,87.4944,87.563,4200.0
2018-09-25 11:05:00,102.2,102.27,102.16,102.26,2636.0,87.5973,87.6573,87.563,87.6487,2636.0
2018-09-25 11:10:00,102.26,102.27,102.17,102.17,9050.0,87.6487,87.6573,87.5716,87.5716,9050.0
2018-09-25 11:15:00,102.17,102.17,102.11,102.15,1600.0,87.5716,87.5716,87.5202,87.5544,1600.0
2018-09-25 11:20:00,102.16,102.17,102.09,102.1,3400.0,87.563,87.5716,87.503,87.5116,3400.0
2018-09-25 11:25:00,102.09,102.11,101.96,101.98,7151.0,87.503,87.5202,87.3916,87.4087,7151.0
2018-09-25 11:30:00,102.0,102.02,101.92,101.92,3600.0,87.4259,87.443,87.3573,87.3573,3600.0
2018-09-25 11:35:00,101.9,101.99,101.89,101.99,4710.0,87.3402,87.4173,87.3316,87.4173,4710.0
2018-09-25 11:40:00,101.98,102.02,101.97,102.0,3372.0,87.4087,87.443,87.4002,87.4259,3372.0
2018-09-25 11:45:00,102.03,102.07,101.97,102.01,5801.0,87.4516,87.4859,87.4002,87.4344,5801.0
2018-09-25 11:50:00,102.01,102.02,101.97,102.0,7596.0,87.4344,87.443,87.4002,87.4259,7596.0
2018-09-25 11:55:00,102.0,102.05,101.98,102.03,3000.0,87.4259,87.4687,87.4087,87.4516,3000.0
2018-09-25 12:00:00,102.04,102.06,101.95,101.97,4412.0,87.4602,87.4773,87.383,87.4002,4412.0
2018-09-25 12:05:00,101.98,102.0,101.97,101.97,3700.0,87.4087,87.4259,87.4002,87.4002,3700.0
2018-09-25 12:10:00,101.97,102.13,101.93,102.1,16740.0,87.4002,87.5373,87.3659,87.5116,16740.0
2018-09-25 12:15:00,102.1,102.15,102.1,102.14,5996.0,87.5116,87.5544,87.5116,87.5459,5996.0
2018-09-25 12:20:00,102.12,102.14,102.04,102.04,8010.0,87.5287,87.5459,87.4602,87.4602,8010.0
2018-09-25 12:25:00,102.06,102.12,102.04,102.11,5138.0,87.4773,87.5287,87.4602,87.5202,5138.0
2018-09-25 12:30:00,102.13,102.21,102.1,102.1,8418.0,87.5373,87.6059,87.5116,87.5116,8418.0
2018-09-25 12:35:00,102.09,102.12,102.06,102.11,4500.0,87.503,87.5287,87.4773,87.5202,4500.0
2018-09-25 12:40:00,102.12,102.16,102.09,102.16,4501.0,87.5287,87.563,87.503,87.563,4501.0
2018-09-25 12:45:00,102.18,102.2,102.14,102.16,4241.0,87.5802,87.5973,87.5459,87.563,4241.0
2018-09-25 12:50:00,102.16,102.17,102.13,102.13,3644.0,87.563,87.5716,87.5373,87.5373,3644.0
2018-09-25 12:55:00,102.14,102.14,102.09,102.09,4781.0,87.5459,87.5459,87.503,87.503,4781.0
2018-09-25 13:00:00,102.08,102.11,102.06,102.09,14811.0,87.4944,87.5202,87.4773,87.503,14811.0
2018-09-25 13:05:00,102.1,102.12,102.06,102.1,6832.0,87.5116,87.5287,87.4773,87.5116,6832.0
2018-09-25 13:10:00,102.1,102.12,102.08,102.09,4700.0,87.5116,87.5287,87.4944,87.503,4700.0
2018-09-25 13:15:00,102.07,102.16,102.07,102.07,8055.0,87.4859,87.563,87.4859,87.4859,8055.0
2018-09-25 13:20:00,102.03,102.03,101.98,101.98,400.0,87.4516,87.4516,87.4087,87.4087,400.0
2018-09-25 13:25:00,101.97,102.0,101.96,101.98,2036.0,87.4002,87.4259,87.3916,87.4087,2036.0
2018-09-25 13:30:00,101.98,101.98,101.94,101.98,10020.0,87.4087,87.4087,87.3744,87.4087,10020.0
2018-09-25 13:35:00,101.97,102.02,101.96,102.02,7865.0,87.4002,87.443,87.3916,87.443,7865.0
2018-09-25 13:40:00,102.01,102.01,101.94,101.98,10880.0,87.4344,87.4344,87.3744,87.4087,10880.0
2018-09-25 13:45:00,101.98,102.08,101.98,102.08,4251.0,87.4087,87.4944,87.4087,87.4944,4251.0
2018-09-25 13:50:00,102.05,102.07,102.03,102.07,3449.0,87.4687,87.4859,87.4516,87.4859,3449.0
2018-09-25 13:55:00,102.08,102.11,102.05,102.09,3500.0,87.4944,87.5202,87.4687,87.503,3500.0
2018-09-25 14:00:00,102.08,102.16,102.06,102.15,3480.0,87.4944,87.563,87.4773,87.5544,3480.0
2018-09-25 14:05:00,102.16,102.23,102.15,102.23,6270.0,87.563,87.623,87.5544,87.623,6270.0
2018-09-25 14:10:00,102.23,102.25,102.21,102.23,6600.0,87.623,87.6401,87.6059,87.623,6600.0
2018-09-25 14:15:00,102.23,102.28,102.21,102.23,11133.0,87.623,87.6659,87.6059,87.623,11133.0
2018-09-25 14:20:00,102.24,102.28,102.24,102.28,4100.0,87.6316,87.6659,87.6316,87.6659,4100.0
2018-09-25 14:25:00,102.29,102.37,102.29,102.36,4727.0,87.6744,87.743,87.6744,87.7344,4727.0
2018-09-25 14:30:00,102.36,102.37,102.31,102.32,5089.0,87.7344,87.743,87.6916,87.7001,5089.0
2018-09-25 14:35:00,102.33,102.36,102.32,102.36,3994.0,87.7087,87.7344,87.7001,87.7344,3994.0
2018-09-25 14:40:00,102.37,102.38,102.32,102.36,13984.0,87.743,87.7516,87.7001,87.7344,13984.0
2018-09-25 14:45:00,102.36,102.43,102.35,102.39,6682.0,87.7344,87.7944,87.7259,87.7601,6682.0
2018-09-25 14:50:00,102.38,102.39,102.32,102.34,5982.0,87.7516,87.7601,87.7001,87.7173,5982.0
2018-09-25 14:55:00,102.35,102.44,102.35,102.41,8358.0,87.7259,87.803,87.7259,87.7773,8358.0
2018-09-25 15:00:00,102.42,102.43,102.37,102.41,9424.0,87.7859,87.7944,87.743,87.7773,9424.0
2018-09-25 15:05:00,102.4,102.46,102.4,102.46,4483.0,87.7687,87.8201,87.7687,87.8201,4483.0
2018-09-25 15:10:00,102.46,102.46,102.26,102.3,11737.0,87.8201,87.8201,87.6487,87.683,11737.0
2018-09-25 15:15:00,102.3,102.38,102.3,102.35,9419.0,87.683,87.7516,87.683,87.7259,9419.0
2018-09-25 15:20:00,102.34,102.4,102.34,102.4,5630.0,87.7173,87.7687,87.7173,87.7687,5630.0
2018-09-25 15:25:00,102.4,102.47,102.39,102.45,11550.0,87.7687,87.8287,87.7601,87.8116,11550.0
2018-09-25 15:30:00,102.44,102.46,102.41,102.45,12691.0,87.803,87.8201,87.7773,87.8116,12691.0
2018-09-25 15:35:00,102.44,102.46,102.38,102.38,11302.0,87.803,87.8201,87.7516,87.7516,11302.0
2018-09-25 15:40:00,102.38,102.43,102.33,102.38,16112.0,87.7516,87.7944,87.7087,87.7516,16112.0
2018-09-25 15:45:00,102.37,102.39,102.33,102.33,14865.0,87.743,87.7601,87.7087,87.7087,14865.0
2018-09-25 15:50:00,102.32,102.32,102.24,102.25,14258.0,87.7001,87.7001,87.6316,87.6401,14258.0
2018-09-25 15:55:00,102.25,102.32,102.24,102.29,64020.0,87.6401,87.7001,87.6316,87.6744,64020.0
2018-09-26 09:30:00,102.39,102.74,102.38,102.6,7445.0,87.7601,88.0601,87.7516,87.9401,7445.0
2018-09-26 09:35:00,102.6,102.91,102.6,102.85,4335.0,87.9401,88.2058,87.9401,88.1544,4335.0
2018-09-26 09:40:00,102.9,102.9,102.5,102.68,3400.0,88.1973,88.1973,87.8544,88.0087,3400.0
2018-09-26 09:45:00,102.69,102.89,102.68,102.82,2100.0,88.0173,88.1887,88.0087,88.1287,2100.0
2018-09-26 09:50:00,102.74,102.74,102.55,102.7,7685.0,88.0601,88.0601,87.8973,88.0259,7685.0
2018-09-26 09:55:00,102.7,102.76,102.56,102.65,4723.0,88.0259,88.0773,87.9059,87.983,4723.0
2018-09-26 10:00:00,102.65,102.67,102.45,102.45,1600.0,87.983,88.0001,87.8116,87.8116,1600.0
2018-09-26 10:05:00,102.48,102.53,102.46,102.5,1000.0,87.8373,87.8801,87.8201,87.8544,1000.0
2018-09-26 10:10:00,102.47,102.78,102.47,102.77,3706.0,87.8287,88.0944,87.8287,88.0858,3706.0
2018-09-26 10:15:00,102.78,102.82,102.63,102.69,5900.0,88.0944,88.1287,87.9659,88.0173,5900.0
2018-09-26 10:20:00,102.63,102.65,102.55,102.61,2150.0,87.9659,87.983,87.8973,87.9487,2150.0
2018-09-26 10:25:00,102.62,102.7,102.6,102.61,5035.0,87.9573,88.0259,87.9401,87.9487,5035.0
2018-09-26 10:30:00,102.6,102.65,102.56,102.58,1975.0,87.9401,87.983,87.9059,87.923,1975.0
2018-09-26 10:35:00,102.52,102.7,102.52,102.62,3700.0,87.8716,88.0259,87.8716,87.9573,3700.0
2018-09-26 10:40:00,102.58,102.69,102.56,102.65,3881.0,87.923,88.0173,87.9059,87.983,3881.0
2018-09-26 10:45:00,102.63,102.65,102.58,102.59,1700.0,87.9659,87.983,87.923,87.9316,1700.0
2018-09-26 10:50:00,102.58,102.6,102.5,102.51,2491.0,87.923,87.9401,87.8544,87.863,2491.0
2018-09-26 10:55:00,102.52,102.58,102.51,102.58,1342.0,87.8716,87.923,87.863,87.923,1342.0
2018-09-26 11:00:00,102.59,102.67,102.54,102.64,6464.0,87.9316,88.0001,87.8887,87.9744,6464.0
2018-09-26 11:05:00,102.66,102.74,102.63,102.72,7400.0,87.9916,88.0601,87.9659,88.043,7400.0
2018-09-26 11:10:00,102.72,102.72,102.63,102.63,1564.0,88.043,88.043,87.9659,87.9659,1564.0
2018-09-26 11:15:00,102.61,102.64,102.56,102.6,2798.0,87.9487,87.9744,87.9059,87.9401,2798.0
2018-09-26 11:20:00,102.58,102.58,102.5,102.5,2500.0,87.923,87.923,87.8544,87.8544,2500.0
2018-09-26 11:25:00,102.44,102.44,102.39,102.39,2100.0,87.803,87.803,87.7601,87.7601,2100.0
2018-09-26 11:30:00,102.37,102.54,102.34,102.54,9743.0,87.743,87.8887,87.7173,87.8887,9743.0
2018-09-26 11:35:00,102.56,102.56,102.34,102.34,2300.0,87.9059,87.9059,87.7173,87.7173,2300.0
2018-09-26 11:40:00,102.37,102.37,102.27,102.27,826.0,87.743,87.743,87.6573,87.6573,826.0
2018-09-26 11:45:00,102.26,102.32,102.26,102.32,5800.0,87.6487,87.7001,87.6487,87.7001,5800.0
2018-09-26 11:50:00,102.34,102.46,102.32,102.35,9799.0,87.7173,87.8201,87.7001,87.7259,9799.0
2018-09-26 11:55:00,102.27,102.33,102.25,102.29,7418.0,87.6573,87.7087,87.6401,87.6744,7418.0
2018-09-26 12:00:00,102.28,102.33,102.26,102.26,3000.0,87.6659,87.7087,87.6487,87.6487,3000.0
2018-09-26 12:05:00,102.24,102.26,102.24,102.25,1800.0,87.6316,87.6487,87.6316,87.6401,1800.0
2018-09-26 12:10:00,102.24,102.31,102.24,102.31,2702.0,87.6316,87.6916,87.6316,87.6916,2702.0
2018-09-26 12:15:00,102.3,102.41,102.29,102.4,4429.0,87.683,87.7773,87.6744,87.7687,4429.0
2018-09-26 12:20:00,102.41,102.44,102.35,102.44,6982.0,87.7773,87.803,87.7259,87.803,6982.0
2018-09-26 12:25:00,102.45,102.47,102.37,102.38,9396.0,87.8116,87.8287,87.743,87.7516,9396.0
2018-09-26 12:30:00,102.39,102.47,102.38,102.43,3600.0,87.7601,87.8287,87.7516,87.7944,3600.0
2018-09-26 12:35:00,102.42,102.47,102.38,102.46,9055.0,87.7859,87.8287,87.7516,87.8201,9055.0
2018-09-26 12:40:00,102.45,102.46,102.41,102.43,5898.0,87.8116,87.8201,87.7773,87.7944,5898.0
2018-09-26 12:45:00,102.42,102.52,102.42,102.49,7731.0,87.7859,87.8716,87.7859,87.8459,7731.0
2018-09-26 12:50:00,102.49,102.56,102.49,102.56,8248.0,87.8459,87.9059,87.8459,87.9059,8248.0
2018-09-26 12:55:00,102.56,102.73,102.56,102.66,5217.0,87.9059,88.0516,87.9059,87.9916,5217.0
2018-09-26 13:00:00,102.67,102.71,102.58,102.7,11786.0,88.0001,88.0344,87.923,88.0259,11786.0
2018-09-26 13:05:00,102.68,102.68,102.53,102.53,3628.0,88.0087,88.0087,87.8801,87.8801,3628.0
2018-09-26 13:10:00,102.55,102.55,102.52,102.52,2152.0,87.8973,87.8973,87.8716,87.8716,2152.0
2018-09-26 13:15:00,102.51,102.53,102.48,102.48,3400.0,87.863,87.8801,87.8373,87.8373,3400.0
2018-09-26 13:20:00,102.49,102.68,102.48,102.68,5693.0,87.8459,88.0087,87.8373,88.0087,5693.0
2018-09-26 13:25:00,102.68,102.72,102.64,102.72,2671.0,88.0087,88.043,87.9744,88.043,2671.0
2018-09-26 13:30:00,102.72,102.81,102.66,102.79,5713.0,88.043,88.1201,87.9916,88.103,5713.0
2018-09-26 13:35:00,102.82,102.91,102.79,102.9,6985.0,88.1287,88.2058,88.103,88.1973,6985.0
2018-09-26 13:40:00,102.93,102.94,102.81,102.87,4154.0,88.223,88.2316,88.1201,88.1716,4154.0
2018-09-26 13:45:00,102.84,102.85,102.75,102.8,2899.0,88.1458,88.1544,88.0687,88.1116,2899.0
2018-09-26 13:50:00,102.78,102.78,102.69,102.71,1203.0,88.0944,88.0944,88.0173,88.0344,1203.0
2018-09-26 13:55:00,102.7,102.7,102.65,102.68,2137.0,88.0259,88.0259,87.983,88.0087,2137.0
2018-09-26 14:00:00,102.66,102.96,102.66,102.89,3963.0,87.9916,88.2487,87.9916,88.1887,3963.0
2018-09-26 14:05:00,102.93,102.96,102.82,102.82,2159.0,88.223,88.2487,88.1287,88.1287,2159.0
2018-09-26 14:10:00,102.84,102.88,102.78,102.78,4089.0,88.1458,88.1801,88.0944,88.0944,4089.0
2018-09-26 14:15:00,102.84,102.88,102.77,102.77,2581.0,88.1458,88.1801,88.0858,88.0858,2581.0
2018-09-26 14:20:00,102.8,102.87,102.78,102.78,2200.0,88.1116,88.1716,88.0944,88.0944,2200.0
2018-09-26 14:25:00,102.77,102.77,102.63,102.64,7748.0,88.0858,88.0858,87.9659,87.9744,7748.0
2018-09-26 14:30:00,102.61,102.69,102.55,102.61,14256.0,87.9487,88.0173,87.8973,87.9487,14256.0
2018-09-26 14:35:00,102.64,102.73,102.64,102.73,2074.0,87.9744,88.0516,87.9744,88.0516,2074.0
2018-09-26 14:40:00,102.7,102.73,102.64,102.64,2200.0,88.0259,88.0516,87.9744,87.9744,2200.0
2018-09-26 14:45:00,102.63,102.63,102.51,102.51,1900.0,87.9659,87.9659,87.863,87.863,1900.0
2018-09-26 14:50:00,102.48,102.52,102.46,102.49,4032.0,87.8373,87.8716,87.8201,87.8459,4032.0
2018-09-26 14:55:00,102.51,102.57,102.47,102.54,5289.0,87.863,87.9144,87.8287,87.8887,5289.0
2018-09-26 15:00:00,102.53,102.55,102.42,102.43,2993.0,87.8801,87.8973,87.7859,87.7944,2993.0
2018-09-26 15:05:00,102.38,102.44,102.37,102.44,3831.0,87.7516,87.803,87.743,87.803,3831.0
2018-09-26 15:10:00,102.45,102.49,102.39,102.48,2448.0,87.8116,87.8459,87.7601,87.8373,2448.0
2018-09-26 15:15:00,102.47,102.5,102.41,102.5,4799.0,87.8287,87.8544,87.7773,87.8544,4799.0
2018-09-26 15:20:00,102.49,102.57,102.48,102.55,2909.0,87.8459,87.9144,87.8373,87.8973,2909.0
2018-09-26 15:25:00,102.52,102.53,102.42,102.48,2305.0,87.8716,87.8801,87.7859,87.8373,2305.0
2018-09-26 15:30:00,102.46,102.46,102.29,102.31,4839.0,87.8201,87.8201,87.6744,87.6916,4839.0
2018-09-26 15:35:00,102.3,102.3,102.19,102.24,7182.0,87.683,87.683,87.5887,87.6316,7182.0
2018-09-26 15:40:00,102.25,102.25,102.13,102.13,10773.0,87.6401,87.6401,87.5373,87.5373,10773.0
2018-09-26 15:45:00,102.14,102.14,101.96,102.02,11876.0,87.5459,87.5459,87.3916,87.443,11876.0
2018-09-26 15:50:00,102.02,102.04,101.95,101.98,21598.0,87.443,87.4602,87.383,87.4087,21598.0
2018-09-26 15:55:00,101.98,102.06,101.93,102.01,41499.0,87.4087,87.4773,87.3659,87.4344,41499.0
2018-09-27 09:30:00,101.41,101.6,101.19,101.6,23552.0,86.9202,87.083,86.7316,87.083,23552.0
2018-09-27 09:35:00,101.6,102.28,101.48,102.19,5200.0,87.083,87.6659,86.9802,87.5887,5200.0
2018-09-27 09:40:00,102.09,102.17,101.81,101.82,5440.0,87.503,87.5716,87.263,87.2716,5440.0
2018-09-27 09:45:00,101.89,102.03,101.85,101.95,4750.0,87.3316,87.4516,87.2973,87.383,4750.0
2018-09-27 09:50:00,101.87,102.11,101.8,102.11,9439.0,87.3144,87.5202,87.2544,87.5202,9439.0
2018-09-27 09:55:00,102.21,102.21,101.92,101.99,3358.0,87.6059,87.6059,87.3573,87.4173,3358.0
2018-09-27 10:00:00,101.89,102.08,101.88,102.08,2747.0,87.3316,87.4944,87.323,87.4944,2747.0
2018-09-27 10:05:00,101.96,102.08,101.94,101.99,3336.0,87.3916,87.4944,87.3744,87.4173,3336.0
2018-09-27 10:10:00,102.06,102.24,102.06,102.15,1708.0,87.4773,87.6316,87.4773,87.5544,1708.0
2018-09-27 10:15:00,102.2,102.36,102.18,102.19,6700.0,87.5973,87.7344,87.5802,87.5887,6700.0
2018-09-27 10:20:00,102.23,102.24,102.15,102.15,850.0,87.623,87.6316,87.5544,87.5544,850.0
2018-09-27 10:25:00,102.09,102.16,102.07,102.14,1500.0,87.503,87.563,87.4859,87.5459,1500.0
2018-09-27 10:30:00,102.2,102.3,102.1,102.1,3500.0,87.5973,87.683,87.5116,87.5116,3500.0
2018-09-27 10:35:00,102.12,102.18,102.12,102.14,3079.0,87.5287,87.5802,87.5287,87.5459,3079.0
2018-09-27 10:40:00,102.19,102.34,102.19,102.24,5450.0,87.5887,87.7173,87.5887,87.6316,5450.0
2018-09-27 10:45:00,102.32,102.4,102.26,102.39,1100.0,87.7001,87.7687,87.6487,87.7601,1100.0
2018-09-27 10:50:00,102.35,102.37,102.18,102.26,2900.0,87.7259,87.743,87.5802,87.6487,2900.0
2018-09-27 10:55:00,102.28,102.3,102.2,102.22,5154.0,87.6659,87.683,87.5973,87.6144,5154.0
2018-09-27 11:00:00,102.22,102.29,102.13,102.29,3300.0,87.6144,87.6744,87.5373,87.6744,3300.0
2018-09-27 11:05:00,102.27,102.27,102.1,102.1,1100.0,87.6573,87.6573,87.5116,87.5116,1100.0
2018-09-27 11:10:00,102.14,102.2,102.1,102.2,2978.0,87.5459,87.5973,87.5116,87.5973,2978.0
2018-09-27 11:15:00,102.2,102.32,102.1,102.27,2007.0,87.5973,87.7001,87.5116,87.6573,2007.0
2018-09-27 11:20:00,102.23,102.35,102.23,102.35,2935.0,87.623,87.7259,87.623,87.7259,2935.0
2018-09-27 11:25:00,102.37,102.39,102.3,102.39,1646.0,87.743,87.7601,87.683,87.7601,1646.0
2018-09-27 11:30:00,102.44,102.55,102.42,102.54,1623.0,87.803,87.8973,87.7859,87.8887,1623.0
2018-09-27 11:35:00,102.55,102.55,102.49,102.5,3000.0,87.8973,87.8973,87.8459,87.8544,3000.0
2018-09-27 11:40:00,102.48,102.5,102.42,102.49,2610.0,87.8373,87.8544,87.7859,87.8459,2610.0
2018-09-27 11:45:00,102.49,102.52,102.38,102.42,3709.0,87.8459,87.8716,87.7516,87.7859,3709.0
2018-09-27 11:50:00,102.44,102.46,102.4,102.42,3010.0,87.803,87.8201,87.7687,87.7859,3010.0
2018-09-27 11:55:00,102.44,102.46,102.37,102.37,3000.0,87.803,87.8201,87.743,87.743,3000.0
2018-09-27 12:00:00,102.38,102.44,102.35,102.44,3400.0,87.7516,87.803,87.7259,87.803,3400.0
2018-09-27 12:05:00,102.47,102.53,102.4,102.4,1863.0,87.8287,87.8801,87.7687,87.7687,1863.0
2018-09-27 12:10:00,102.39,102.54,102.39,102.53,2676.0,87.7601,87.8887,87.7601,87.8801,2676.0
2018-09-27 12:15:00,102.5,102.6,102.49,102.59,2444.0,87.8544,87.9401,87.8459,87.9316,2444.0
2018-09-27 12:20:00,102.59,102.63,102.47,102.53,5070.0,87.9316,87.9659,87.8287,87.8801,5070.0
2018-09-27 12:25:00,102.47,102.48,102.44,102.45,1400.0,87.8287,87.8373,87.803,87.8116,1400.0
2018-09-27 12:30:00,102.51,102.57,102.43,102.52,5499.0,87.863,87.9144,87.7944,87.8716,5499.0
2018-09-27 12:35:00,102.49,102.54,102.42,102.42,3302.0,87.8459,87.8887,87.7859,87.7859,3302.0
2018-09-27 12:40:00,102.35,102.39,102.35,102.39,1110.0,87.7259,87.7601,87.7259,87.7601,1110.0
2018-09-27 12:45:00,102.36,102.44,102.36,102.44,1755.0,87.7344,87.803,87.7344,87.803,1755.0
2018-09-27 12:50:00,102.43,102.44,102.39,102.43,2699.0,87.7944,87.803,87.7601,87.7944,2699.0
2018-09-27 12:55:00,102.45,102.45,102.33,102.33,659.0,87.8116,87.8116,87.7087,87.7087,659.0
2018-09-27 13:00:00,102.23,102.29,102.21,102.29,2300.0,87.623,87.6744,87.6059,87.6744,2300.0
2018-09-27 13:05:00,102.23,102.27,102.19,102.24,1618.0,87.623,87.6573,87.5887,87.6316,1618.0
2018-09-27 13:10:00,102.22,102.22,102.13,102.2,2000.0,87.6144,87.6144,87.5373,87.5973,2000.0
2018-09-27 13:15:00,102.2,102.27,102.1,102.1,3846.0,87.5973,87.6573,87.5116,87.5116,3846.0
2018-09-27 13:20:00,102.1,102.12,102.08,102.08,1683.0,87.5116,87.5287,87.4944,87.4944,1683.0
2018-09-27 13:25:00,102.09,102.15,102.05,102.11,3560.0,87.503,87.5544,87.4687,87.5202,3560.0
2018-09-27 13:30:00,102.08,102.12,102.06,102.1,1542.0,87.4944,87.5287,87.4773,87.5116,1542.0
2018-09-27 13:35:00,102.1,102.1,102.05,102.08,2310.0,87.5116,87.5116,87.4687,87.4944,2310.0
2018-09-27 13:40:00,102.06,102.07,101.97,102.0,2907.0,87.4773,87.4859,87.4002,87.4259,2907.0
2018-09-27 13:45:00,102.0,102.0,101.97,101.97,400.0,87.4259,87.4259,87.4002,87.4002,400.0
2018-09-27 13:50:00,101.95,101.98,101.91,101.98,4450.0,87.383,87.4087,87.3487,87.4087,4450.0
2018-09-27 13:55:00,101.96,101.99,101.96,101.97,1100.0,87.3916,87.4173,87.3916,87.4002,1100.0
2018-09-27 14:00:00,101.94,101.97,101.86,101.89,2507.0,87.3744,87.4002,87.3059,87.3316,2507.0
2018-09-27 14:05:00,101.9,101.9,101.83,101.84,3160.0,87.3402,87.3402,87.2802,87.2887,3160.0
2018-09-27 14:10:00,101.83,102.02,101.81,101.98,4895.0,87.2802,87.443,87.263,87.4087,4895.0
2018-09-27 14:15:00,101.98,101.98,101.95,101.95,1100.0,87.4087,87.4087,87.383,87.383,1100.0
2018-09-27 14:20:00,101.92,102.01,101.92,101.94,4576.0,87.3573,87.4344,87.3573,87.3744,4576.0
2018-09-27 14:25:00,101.9,101.95,101.89,101.95,2500.0,87.3402,87.383,87.3316,87.383,2500.0
2018-09-27 14:30:00,101.97,101.97,101.82,101.82,1040.0,87.4002,87.4002,87.2716,87.2716,1040.0
2018-09-27 14:35:00,101.83,101.86,101.78,101.82,6979.0,87.2802,87.3059,87.2373,87.2716,6979.0
2018-09-27 14:40:00,101.84,101.85,101.8,101.83,1900.0,87.2887,87.2973,87.2544,87.2802,1900.0
2018-09-27 14:45:00,101.81,101.84,101.78,101.83,2372.0,87.263,87.2887,87.2373,87.2802,2372.0
2018-09-27 14:50:00,101.84,101.84,101.78,101.8,3378.0,87.2887,87.2887,87.2373,87.2544,3378.0
2018-09-27 14:55:00,101.81,101.83,101.71,101.75,5538.0,87.263,87.2802,87.1773,87.2116,5538.0
2018-09-27 15:00:00,101.77,101.77,101.69,101.7,2900.0,87.2287,87.2287,87.1602,87.1687,2900.0
2018-09-27 15:05:00,101.72,101.74,101.66,101.68,4548.0,87.1859,87.203,87.1345,87.1516,4548.0
2018-09-27 15:10:00,101.67,101.71,101.63,101.69,3516.0,87.143,87.1773,87.1087,87.1602,3516.0
2018-09-27 15:15:00,101.65,101.71,101.65,101.69,3544.0,87.1259,87.1773,87.1259,87.1602,3544.0
2018-09-27 15:20:00,101.68,101.69,101.55,101.55,4501.0,87.1516,87.1602,87.0402,87.0402,4501.0
2018-09-27 15:25:00,101.57,101.65,101.51,101.63,6122.0,87.0573,87.1259,87.0059,87.1087,6122.0
2018-09-27 15:30:00,101.61,101.64,101.57,101.64,7685.0,87.0916,87.1173,87.0573,87.1173,7685.0
2018-09-27 15:35:00,101.64,101.7,101.59,101.59,7369.0,87.1173,87.1687,87.0745,87.0745,7369.0
2018-09-27 15:40:00,101.59,101.72,101.59,101.72,6831.0,87.0745,87.1859,87.0745,87.1859,6831.0
2018-09-27 15:45:00,101.72,101.74,101.69,101.7,8323.0,87.1859,87.203,87.1602,87.1687,8323.0
2018-09-27 15:50:00,101.69,101.77,101.67,101.77,14096.0,87.1602,87.2287,87.143,87.2287,14096.0
2018-09-27 15:55:00,101.77,101.85,101.74,101.76,35174.0,87.2287,87.2973,87.203,87.2202,35174.0
2018-09-28 09:30:00,101.5,101.81,101.3,101.3,13146.0,86.9973,87.263,86.8259,86.8259,13146.0
2018-09-28 09:35:00,101.51,102.1,101.51,101.95,7799.0,87.0059,87.5116,87.0059,87.383,7799.0
2018-09-28 09:40:00,101.95,102.09,101.93,101.98,3000.0,87.383,87.503,87.3659,87.4087,3000.0
2018-09-28 09:45:00,102.03,102.38,102.03,102.38,3080.0,87.4516,87.7516,87.4516,87.7516,3080.0
2018-09-28 09:50:00,102.32,102.44,102.11,102.16,4108.0,87.7001,87.803,87.5202,87.563,4108.0
2018-09-28 09:55:00,102.16,102.18,101.83,101.83,3000.0,87.563,87.5802,87.2802,87.2802,3000.0
2018-09-28 10:00:00,101.82,101.83,101.77,101.77,1700.0,87.2716,87.2802,87.2287,87.2287,1700.0
2018-09-28 10:05:00,101.73,101.87,101.73,101.84,1000.0,87.1944,87.3144,87.1944,87.2887,1000.0
2018-09-28 10:10:00,101.8,101.8,101.69,101.74,6162.0,87.2544,87.2544,87.1602,87.203,6162.0
2018-09-28 10:15:00,101.72,101.73,101.54,101.54,4913.0,87.1859,87.1944,87.0316,87.0316,4913.0
2018-09-28 10:20:00,101.58,101.64,101.5,101.51,1200.0,87.0659,87.1173,86.9973,87.0059,1200.0
2018-09-28 10:25:00,101.49,101.66,101.43,101.66,6776.0,86.9887,87.1345,86.9373,87.1345,6776.0
2018-09-28 10:30:00,101.71,101.74,101.67,101.74,2517.0,87.1773,87.203,87.143,87.203,2517.0
2018-09-28 10:35:00,101.8,101.89,101.76,101.81,6036.0,87.2544,87.3316,87.2202,87.263,6036.0
2018-09-28 10:40:00,101.8,101.81,101.7,101.7,2499.0,87.2544,87.263,87.1687,87.1687,2499.0
2018-09-28 10:45:00,101.75,101.77,101.6,101.6,1389.0,87.2116,87.2287,87.083,87.083,1389.0
2018-09-28 10:50:00,101.58,101.65,101.58,101.59,5600.0,87.0659,87.1259,87.0659,87.0745,5600.0
2018-09-28 10:55:00,101.58,101.69,101.53,101.56,4861.0,87.0659,87.1602,87.023,87.0487,4861.0
2018-09-28 11:00:00,101.58,101.65,101.49,101.59,4657.0,87.0659,87.1259,86.9887,87.0745,4657.0
2018-09-28 11:05:00,101.58,101.65,101.48,101.49,3949.0,87.0659,87.1259,86.9802,86.9887,3949.0
2018-09-28 11:10:00,101.5,101.5,101.37,101.38,3765.0,86.9973,86.9973,86.8859,86.8945,3765.0
2018-09-28 11:15:00,101.41,101.48,101.41,101.41,2210.0,86.9202,86.9802,86.9202,86.9202,2210.0
2018-09-28 11:20:00,101.4,101.59,101.4,101.58,4861.0,86.9116,87.0745,86.9116,87.0659,4861.0
2018-09-28 11:25:00,101.62,101.88,101.61,101.73,6823.0,87.1002,87.323,87.0916,87.1944,6823.0
2018-09-28 11:30:00,101.71,101.82,101.68,101.68,2260.0,87.1773,87.2716,87.1516,87.1516,2260.0
2018-09-28 11:35:00,101.7,101.79,101.67,101.79,3600.0,87.1687,87.2459,87.143,87.2459,3600.0
2018-09-28 11:40:00,101.76,101.81,101.72,101.79,1800.0,87.2202,87.263,87.1859,87.2459,1800.0
2018-09-28 11:45:00,101.8,101.8,101.72,101.73,800.0,87.2544,87.2544,87.1859,87.1944,800.0
2018-09-28 11:50:00,101.68,101.72,101.66,101.66,2436.0,87.1516,87.1859,87.1345,87.1345,2436.0
2018-09-28 11:55:00,101.68,101.71,101.61,101.62,2628.0,87.1516,87.1773,87.0916,87.1002,2628.0
2018-09-28 12:00:00,101.57,101.7,101.52,101.52,3250.0,87.0573,87.1687,87.0145,87.0145,3250.0
2018-09-28 12:05:00,101.54,101.61,101.53,101.59,2781.0,87.0316,87.0916,87.023,87.0745,2781.0
2018-09-28 12:10:00,101.58,101.63,101.56,101.56,1762.0,87.0659,87.1087,87.0487,87.0487,1762.0
2018-09-28 12:15:00,101.56,101.6,101.54,101.54,1000.0,87.0487,87.083,87.0316,87.0316,1000.0
2018-09-28 12:20:00,101.54,101.6,101.54,101.58,1000.0,87.0316,87.083,87.0316,87.0659,1000.0
2018-09-28 12:25:00,101.6,101.6,101.51,101.52,700.0,87.083,87.083,87.0059,87.0145,700.0
2018-09-28 12:30:00,101.51,101.57,101.48,101.55,3506.0,87.0059,87.0573,86.9802,87.0402,3506.0
2018-09-28 12:35:00,101.6,101.61,101.57,101.6,1200.0,87.083,87.0916,87.0573,87.083,1200.0
2018-09-28 12:40:00,101.59,101.72,101.59,101.71,4000.0,87.0745,87.1859,87.0745,87.1773,4000.0
2018-09-28 12:45:00,101.7,101.73,101.62,101.62,2000.0,87.1687,87.1944,87.1002,87.1002,2000.0
2018-09-28 12:50:00,101.59,101.7,101.56,101.7,5200.0,87.0745,87.1687,87.0487,87.1687,5200.0
2018-09-28 12:55:00,101.71,101.79,101.71,101.76,1073.0,87.1773,87.2459,87.1773,87.2202,1073.0
2018-09-28 13:00:00,101.74,101.74,101.69,101.71,1500.0,87.203,87.203,87.1602,87.1773,1500.0
2018-09-28 13:05:00,101.72,101.81,101.72,101.73,5681.0,87.1859,87.263,87.1859,87.1944,5681.0
2018-09-28 13:10:00,101.75,101.75,101.69,101.69,2091.0,87.2116,87.2116,87.1602,87.1602,2091.0
2018-09-28 13:15:00,101.7,101.73,101.67,101.68,2024.0,87.1687,87.1944,87.143,87.1516,2024.0
2018-09-28 13:20:00,101.67,101.73,101.67,101.73,2900.0,87.143,87.1944,87.143,87.1944,2900.0
2018-09-28 13:25:00,101.7,101.78,101.7,101.76,2200.0,87.1687,87.2373,87.1687,87.2202,2200.0
2018-09-28 13:30:00,101.78,101.83,101.77,101.82,3637.0,87.2373,87.2802,87.2287,87.2716,3637.0
2018-09-28 13:35:00,101.84,101.87,101.81,101.81,1900.0,87.2887,87.3144,87.263,87.263,1900.0
2018-09-28 13:40:00,101.82,101.82,101.77,101.78,9977.0,87.2716,87.2716,87.2287,87.2373,9977.0
2018-09-28 13:45:00,101.8,101.8,101.7,101.79,31680.0,87.2544,87.2544,87.1687,87.2459,31680.0
2018-09-28 13:50:00,101.78,101.92,101.78,101.84,3623.0,87.2373,87.3573,87.2373,87.2887,3623.0
2018-09-28 13:55:00,101.88,101.88,101.81,101.81,1900.0,87.323,87.323,87.263,87.263,1900.0
2018-09-28 14:00:00,101.79,101.88,101.74,101.74,4900.0,87.2459,87.323,87.203,87.203,4900.0
2018-09-28 14:05:00,101.79,101.83,101.75,101.82,5712.0,87.2459,87.2802,87.2116,87.2716,5712.0
2018-09-28 14:10:00,101.82,101.86,101.76,101.85,1950.0,87.2716,87.3059,87.2202,87.2973,1950.0
2018-09-28 14:15:00,101.85,101.94,101.83,101.92,3701.0,87.2973,87.3744,87.2802,87.3573,3701.0
2018-09-28 14:20:00,101.94,102.01,101.9,101.95,3267.0,87.3744,87.4344,87.3402,87.383,3267.0
2018-09-28 14:25:00,101.9,101.97,101.88,101.94,4590.0,87.3402,87.4002,87.323,87.3744,4590.0
2018-09-28 14:30:00,101.94,101.96,101.91,101.93,2800.0,87.3744,87.3916,87.3487,87.3659,2800.0
2018-09-28 14:35:00,101.95,101.96,101.9,101.95,3200.0,87.383,87.3916,87.3402,87.383,3200.0
2018-09-28 14:40:00,101.96,101.96,101.88,101.92,3599.0,87.3916,87.3916,87.323,87.3573,3599.0
2018-09-28 14:45:00,101.92,101.96,101.86,101.92,4092.0,87.3573,87.3916,87.3059,87.3573,4092.0
2018-09-28 14:50:00,101.92,101.98,101.92,101.94,2600.0,87.3573,87.4087,87.3573,87.3744,2600.0
2018-09-28 14:55:00,101.92,101.92,101.89,101.91,4900.0,87.3573,87.3573,87.3316,87.3487,4900.0
2018-09-28 15:00:00,101.91,101.96,101.9,101.91,2694.0,87.3487,87.3916,87.3402,87.3487,2694.0
2018-09-28 15:05:00,101.9,101.95,101.88,101.93,4589.0,87.3402,87.383,87.323,87.3659,4589.0
2018-09-28 15:10:00,101.95,102.0,101.93,101.99,2500.0,87.383,87.4259,87.3659,87.4173,2500.0
2018-09-28 15:15:00,101.98,101.98,101.92,101.95,4172.0,87.4087,87.4087,87.3573,87.383,4172.0
2018-09-28 15:20:00,101.94,102.04,101.93,102.02,7476.0,87.3744,87.4602,87.3659,87.443,7476.0
2018-09-28 15:25:00,101.99,102.07,101.99,102.02,4609.0,87.4173,87.4859,87.4173,87.443,4609.0
2018-09-28 15:30:00,102.01,102.09,101.93,102.07,5853.0,87.4344,87.503,87.3659,87.4859,5853.0
2018-09-28 15:35:00,102.08,102.1,102.02,102.04,4827.0,87.4944,87.5116,87.443,87.4602,4827.0
2018-09-28 15:40:00,102.01,102.06,101.97,101.97,6742.0,87.4344,87.4773,87.4002,87.4002,6742.0
2018-09-28 15:45:00,101.99,102.04,101.92,101.94,17451.0,87.4173,87.4602,87.3573,87.3744,17451.0
2018-09-28 15:50:00,101.94,101.95,101.87,101.89,17369.0,87.3744,87.383,87.3144,87.3316,17369.0
2018-09-28 15:55:00,101.9,102.02,101.89,102.0,43908.0,87.3402,87.443,87.3316,87.4259,43908.0
2018-10-01 09:30:00,102.25,102.29,102.06,102.06,16745.0,87.6401,87.6744,87.4773,87.4773,16745.0
2018-10-01 09:35:00,101.81,101.86,101.51,101.51,937.0,87.263,87.3059,87.0059,87.0059,937.0
2018-10-01 09:40:00,101.63,101.64,101.44,101.44,2757.0,87.1087,87.1173,86.9459,86.9459,2757.0
2018-10-01 09:45:00,101.44,101.57,101.33,101.46,6099.0,86.9459,87.0573,86.8516,86.963,6099.0
2018-10-01 09:50:00,101.46,101.47,101.39,101.46,3148.0,86.963,86.9716,86.903,86.963,3148.0
2018-10-01 09:55:00,101.52,101.56,101.37,101.37,2529.0,87.0145,87.0487,86.8859,86.8859,2529.0
2018-10-01 10:00:00,101.32,101.57,101.31,101.57,2859.0,86.843,87.0573,86.8345,87.0573,2859.0
2018-10-01 10:05:00,101.56,101.57,101.44,101.48,1916.0,87.0487,87.0573,86.9459,86.9802,1916.0
2018-10-01 10:10:00,101.41,101.43,101.2,101.29,6526.0,86.9202,86.9373,86.7402,86.8173,6526.0
2018-10-01 10:15:00,101.27,101.46,101.25,101.46,4292.0,86.8002,86.963,86.783,86.963,4292.0
2018-10-01 10:20:00,101.47,101.6,101.41,101.6,2689.0,86.9716,87.083,86.9202,87.083,2689.0
2018-10-01 10:25:00,101.58,101.64,101.39,101.43,8618.0,87.0659,87.1173,86.903,86.9373,8618.0
2018-10-01 10:30:00,101.47,101.61,101.42,101.61,4642.0,86.9716,87.0916,86.9287,87.0916,4642.0
2018-10-01 10:35:00,101.6,101.66,101.55,101.61,5427.0,87.083,87.1345,87.0402,87.0916,5427.0
2018-10-01 10:40:00,101.61,101.61,101.48,101.52,5176.0,87.0916,87.0916,86.9802,87.0145,5176.0
2018-10-01 10:45:00,101.48,101.6,101.46,101.57,7737.0,86.9802,87.083,86.963,87.0573,7737.0
2018-10-01 10:50:00,101.56,101.67,101.51,101.65,13135.0,87.0487,87.143,87.0059,87.1259,13135.0
2018-10-01 10:55:00,101.65,101.85,101.62,101.77,5398.0,87.1259,87.2973,87.1002,87.2287,5398.0
2018-10-01 11:00:00,101.75,101.81,101.73,101.76,7131.0,87.2116,87.263,87.1944,87.2202,7131.0
2018-10-01 11:05:00,101.76,101.85,101.66,101.85,6066.0,87.2202,87.2973,87.1345,87.2973,6066.0
2018-10-01 11:10:00,101.88,101.9,101.84,101.85,8710.0,87.323,87.3402,87.2887,87.2973,8710.0
2018-10-01 11:15:00,101.84,101.94,101.81,101.88,6860.0,87.2887,87.3744,87.263,87.323,6860.0
2018-10-01 11:20:00,101.89,101.92,101.75,101.87,18129.0,87.3316,87.3573,87.2116,87.3144,18129.0
2018-10-01 11:25:00,101.87,101.9,101.79,101.82,16947.0,87.3144,87.3402,87.2459,87.2716,16947.0
2018-10-01 11:30:00,101.84,101.86,101.72,101.72,10419.0,87.2887,87.3059,87.1859,87.1859,10419.0
2018-10-01 11:35:00,101.69,101.74,101.6,101.7,15015.0,87.1602,87.203,87.083,87.1687,15015.0
2018-10-01 11:40:00,101.74,101.86,101.71,101.84,5150.0,87.203,87.3059,87.1773,87.2887,5150.0
2018-10-01 11:45:00,101.86,101.91,101.82,101.82,5207.0,87.3059,87.3487,87.2716,87.2716,5207.0
2018-10-01 11:50:00,101.86,101.9,101.85,101.9,5700.0,87.3059,87.3402,87.2973,87.3402,5700.0
2018-10-01 11:55:00,101.91,101.91,101.85,101.91,6481.0,87.3487,87.3487,87.2973,87.3487,6481.0
2018-10-01 12:00:00,101.93,101.93,101.85,101.9,4180.0,87.3659,87.3659,87.2973,87.3402,4180.0
2018-10-01 12:05:00,101.93,101.96,101.91,101.95,2513.0,87.3659,87.3916,87.3487,87.383,2513.0
2018-10-01 12:10:00,101.95,101.95,101.85,101.88,7616.0,87.383,87.383,87.2973,87.323,7616.0
2018-10-01 12:15:00,101.88,101.91,101.82,101.89,6912.0,87.323,87.3487,87.2716,87.3316,6912.0
2018-10-01 12:20:00,101.95,102.0,101.87,101.87,6821.0,87.383,87.4259,87.3144,87.3144,6821.0
2018-10-01 12:25:00,101.88,101.9,101.86,101.88,3502.0,87.323,87.3402,87.3059,87.323,3502.0
2018-10-01 12:30:00,101.86,101.89,101.83,101.88,5821.0,87.3059,87.3316,87.2802,87.323,5821.0
2018-10-01 12:35:00,101.87,101.9,101.83,101.88,8550.0,87.3144,87.3402,87.2802,87.323,8550.0
2018-10-01 12:40:00,101.88,101.93,101.85,101.91,6770.0,87.323,87.3659,87.2973,87.3487,6770.0
2018-10-01 12:45:00,101.91,101.93,101.84,101.87,7200.0,87.3487,87.3659,87.2887,87.3144,7200.0
2018-10-01 12:50:00,101.88,101.94,101.85,101.92,5338.0,87.323,87.3744,87.2973,87.3573,5338.0
2018-10-01 12:55:00,101.91,101.93,101.9,101.91,1252.0,87.3487,87.3659,87.3402,87.3487,1252.0
2018-10-01 13:00:00,101.9,101.9,101.83,101.84,2339.0,87.3402,87.3402,87.2802,87.2887,2339.0
2018-10-01 13:05:00,101.85,101.9,101.83,101.88,6395.0,87.2973,87.3402,87.2802,87.323,6395.0
2018-10-01 13:10:00,101.85,101.9,101.85,101.9,629.0,87.2973,87.3402,87.2973,87.3402,629.0
2018-10-01 13:15:00,101.91,101.94,101.88,101.89,5209.0,87.3487,87.3744,87.323,87.3316,5209.0
2018-10-01 13:20:00,101.88,101.94,101.87,101.93,4409.0,87.323,87.3744,87.3144,87.3659,4409.0
2018-10-01 13:25:00,101.94,102.11,101.92,102.1,6654.0,87.3744,87.5202,87.3573,87.5116,6654.0
2018-10-01 13:30:00,102.12,102.15,102.02,102.02,3106.0,87.5287,87.5544,87.443,87.443,3106.0
2018-10-01 13:35:00,102.03,102.11,102.01,102.1,7455.0,87.4516,87.5202,87.4344,87.5116,7455.0
2018-10-01 13:40:00,102.09,102.13,102.08,102.1,7343.0,87.503,87.5373,87.4944,87.5116,7343.0
2018-10-01 13:45:00,102.1,102.13,102.08,102.1,10912.0,87.5116,87.5373,87.4944,87.5116,10912.0
2018-10-01 13:50:00,102.1,102.1,101.91,101.92,8070.0,87.5116,87.5116,87.3487,87.3573,8070.0
2018-10-01 13:55:00,101.87,101.94,101.87,101.93,5570.0,87.3144,87.3744,87.3144,87.3659,5570.0
2018-10-01 14:00:00,101.94,101.97,101.88,101.95,4700.0,87.3744,87.4002,87.323,87.383,4700.0
2018-10-01 14:05:00,101.96,101.99,101.93,101.93,2824.0,87.3916,87.4173,87.3659,87.3659,2824.0
2018-10-01 14:10:00,101.92,101.93,101.89,101.93,6439.0,87.3573,87.3659,87.3316,87.3659,6439.0
2018-10-01 14:15:00,101.92,101.95,101.88,101.94,4543.0,87.3573,87.383,87.323,87.3744,4543.0
2018-10-01 14:20:00,101.95,101.98,101.88,101.98,5303.0,87.383,87.4087,87.323,87.4087,5303.0
2018-10-01 14:25:00,101.98,102.05,101.96,101.98,6963.0,87.4087,87.4687,87.3916,87.4087,6963.0
2018-10-01 14:30:00,101.99,102.03,101.94,101.97,4120.0,87.4173,87.4516,87.3744,87.4002,4120.0
2018-10-01 14:35:00,101.95,101.97,101.9,101.93,4309.0,87.383,87.4002,87.3402,87.3659,4309.0
2018-10-01 14:40:00,101.92,101.93,101.88,101.89,4565.0,87.3573,87.3659,87.323,87.3316,4565.0
2018-10-01 14:45:00,101.86,101.98,101.85,101.96,9935.0,87.3059,87.4087,87.2973,87.3916,9935.0
2018-10-01 14:50:00,101.95,101.96,101.88,101.94,3714.0,87.383,87.3916,87.323,87.3744,3714.0
2018-10-01 14:55:00,101.96,101.97,101.89,101.96,3473.0,87.3916,87.4002,87.3316,87.3916,3473.0
2018-10-01 15:00:00,101.92,101.95,101.91,101.94,4224.0,87.3573,87.383,87.3487,87.3744,4224.0
2018-10-01 15:05:00,101.94,101.95,101.9,101.93,7630.0,87.3744,87.383,87.3402,87.3659,7630.0
2018-10-01 15:10:00,101.91,101.93,101.86,101.93,5043.0,87.3487,87.3659,87.3059,87.3659,5043.0
2018-10-01 15:15:00,101.92,101.98,101.9,101.96,5792.0,87.3573,87.4087,87.3402,87.3916,5792.0
2018-10-01 15:20:00,101.96,101.96,101.85,101.85,5960.0,87.3916,87.3916,87.2973,87.2973,5960.0
2018-10-01 15:25:00,101.85,101.93,101.81,101.93,13018.0,87.2973,87.3659,87.263,87.3659,13018.0
2018-10-01 15:30:00,101.91,101.91,101.77,101.84,10595.0,87.3487,87.3487,87.2287,87.2887,10595.0
2018-10-01 15:35:00,101.84,101.86,101.69,101.71,7308.0,87.2887,87.3059,87.1602,87.1773,7308.0
2018-10-01 15:40:00,101.7,101.7,101.54,101.54,7916.0,87.1687,87.1687,87.0316,87.0316,7916.0
2018-10-01 15:45:00,101.53,101.67,101.52,101.65,14281.0,87.023,87.143,87.0145,87.1259,14281.0
2018-10-01 15:50:00,101.63,101.68,101.58,101.66,16555.0,87.1087,87.1516,87.0659,87.1345,16555.0
2018-10-01 15:55:00,101.66,101.71,101.61,101.68,60545.0,87.1345,87.1773,87.0916,87.1516,60545.0
2018-10-02 09:30:00,102.23,103.25,102.23,102.56,28768.0,87.623,88.4973,87.623,87.9059,28768.0
2018-10-02 09:35:00,102.63,102.63,102.39,102.4,2531.0,87.9659,87.9659,87.7601,87.7687,2531.0
2018-10-02 09:40:00,102.53,102.53,102.32,102.37,2800.0,87.8801,87.8801,87.7001,87.743,2800.0
2018-10-02 09:45:00,102.31,102.37,102.17,102.18,1000.0,87.6916,87.743,87.5716,87.5802,1000.0
2018-10-02 09:50:00,102.12,102.12,101.91,101.94,2438.0,87.5287,87.5287,87.3487,87.3744,2438.0
2018-10-02 09:55:00,101.92,102.07,101.91,102.05,2302.0,87.3573,87.4859,87.3487,87.4687,2302.0
2018-10-02 10:00:00,102.13,102.28,102.12,102.13,4471.0,87.5373,87.6659,87.5287,87.5373,4471.0
2018-10-02 10:05:00,102.21,102.26,102.16,102.21,4473.0,87.6059,87.6487,87.563,87.6059,4473.0
2018-10-02 10:10:00,102.32,102.35,102.21,102.3,1900.0,87.7001,87.7259,87.6059,87.683,1900.0
2018-10-02 10:15:00,102.3,102.31,102.08,102.08,2392.0,87.683,87.6916,87.4944,87.4944,2392.0
2018-10-02 10:20:00,102.06,102.22,102.06,102.15,6100.0,87.4773,87.6144,87.4773,87.5544,6100.0
2018-10-02 10:25:00,102.17,102.3,102.17,102.25,6600.0,87.5716,87.683,87.5716,87.6401,6600.0
2018-10-02 10:30:00,102.24,102.24,101.97,102.0,6703.0,87.6316,87.6316,87.4002,87.4259,6703.0
2018-10-02 10:35:00,102.04,102.23,102.0,102.2,2862.0,87.4602,87.623,87.4259,87.5973,2862.0
2018-10-02 10:40:00,102.19,102.32,102.18,102.28,1700.0,87.5887,87.7001,87.5802,87.6659,1700.0
2018-10-02 10:45:00,102.28,102.37,102.16,102.37,7573.0,87.6659,87.743,87.563,87.743,7573.0
2018-10-02 10:50:00,102.38,102.38,102.28,102.28,3900.0,87.7516,87.7516,87.6659,87.6659,3900.0
2018-10-02 10:55:00,102.29,102.41,102.28,102.29,3600.0,87.6744,87.7773,87.6659,87.6744,3600.0
2018-10-02 11:00:00,102.29,102.33,102.23,102.23,5902.0,87.6744,87.7087,87.623,87.623,5902.0
2018-10-02 11:05:00,102.25,102.26,102.14,102.17,3294.0,87.6401,87.6487,87.5459,87.5716,3294.0
2018-10-02 11:10:00,102.14,102.3,102.14,102.25,11217.0,87.5459,87.683,87.5459,87.6401,11217.0
2018-10-02 11:15:00,102.21,102.3,102.21,102.27,7342.0,87.6059,87.683,87.6059,87.6573,7342.0
2018-10-02 11:20:00,102.29,102.32,102.24,102.25,2400.0,87.6744,87.7001,87.6316,87.6401,2400.0
2018-10-02 11:25:00,102.23,102.27,102.2,102.27,5110.0,87.623,87.6573,87.5973,87.6573,5110.0
2018-10-02 11:30:00,102.26,102.48,102.25,102.46,5300.0,87.6487,87.8373,87.6401,87.8201,5300.0
2018-10-02 11:35:00,102.5,102.56,102.46,102.46,5330.0,87.8544,87.9059,87.8201,87.8201,5330.0
2018-10-02 11:40:00,102.47,102.51,102.44,102.47,1300.0,87.8287,87.863,87.803,87.8287,1300.0
2018-10-02 11:45:00,102.46,102.59,102.46,102.59,2953.0,87.8201,87.9316,87.8201,87.9316,2953.0
2018-10-02 11:50:00,102.55,102.64,102.51,102.61,2813.0,87.8973,87.9744,87.863,87.9487,2813.0
2018-10-02 11:55:00,102.6,102.6,102.52,102.59,4789.0,87.9401,87.9401,87.8716,87.9316,4789.0
2018-10-02 12:00:00,102.65,102.7,102.57,102.69,5900.0,87.983,88.0259,87.9144,88.0173,5900.0
2018-10-02 12:05:00,102.6,102.8,102.6,102.73,4080.0,87.9401,88.1116,87.9401,88.0516,4080.0
2018-10-02 12:10:00,102.73,102.75,102.7,102.75,2542.0,88.0516,88.0687,88.0259,88.0687,2542.0
2018-10-02 12:15:00,102.75,102.79,102.61,102.61,3210.0,88.0687,88.103,87.9487,87.9487,3210.0
2018-10-02 12:20:00,102.63,102.71,102.6,102.68,3771.0,87.9659,88.0344,87.9401,88.0087,3771.0
2018-10-02 12:25:00,102.68,102.75,102.67,102.72,1900.0,88.0087,88.0687,88.0001,88.043,1900.0
2018-10-02 12:30:00,102.72,102.83,102.7,102.83,2300.0,88.043,88.1373,88.0259,88.1373,2300.0
2018-10-02 12:35:00,102.82,102.86,102.81,102.84,1600.0,88.1287,88.163,88.1201,88.1458,1600.0
2018-10-02 12:40:00,102.85,102.86,102.82,102.82,1900.0,88.1544,88.163,88.1287,88.1287,1900.0
2018-10-02 12:45:00,102.82,102.85,102.81,102.84,2600.0,88.1287,88.1544,88.1201,88.1458,2600.0
2018-10-02 12:50:00,102.85,103.0,102.85,102.9,7272.0,88.1544,88.283,88.1544,88.1973,7272.0
2018-10-02 12:55:00,102.89,102.97,102.89,102.97,1652.0,88.1887,88.2573,88.1887,88.2573,1652.0
2018-10-02 13:00:00,102.93,103.01,102.89,102.9,5468.0,88.223,88.2916,88.1887,88.1973,5468.0
2018-10-02 13:05:00,102.99,103.01,102.99,103.01,1100.0,88.2744,88.2916,88.2744,88.2916,1100.0
2018-10-02 13:10:00,102.97,102.98,102.91,102.91,2200.0,88.2573,88.2658,88.2058,88.2058,2200.0
2018-10-02 13:15:00,102.93,103.02,102.91,103.0,2554.0,88.223,88.3001,88.2058,88.283,2554.0
2018-10-02 13:20:00,102.99,102.99,102.92,102.93,2800.0,88.2744,88.2744,88.2144,88.223,2800.0
2018-10-02 13:25:00,102.93,102.95,102.9,102.92,2637.0,88.223,88.2401,88.1973,88.2144,2637.0
2018-10-02 13:30:00,102.87,102.87,102.77,102.81,2614.0,88.1716,88.1716,88.0858,88.1201,2614.0
2018-10-02 13:35:00,102.78,102.79,102.76,102.76,800.0,88.0944,88.103,88.0773,88.0773,800.0
2018-10-02 13:40:00,102.74,102.78,102.73,102.78,2301.0,88.0601,88.0944,88.0516,88.0944,2301.0
2018-10-02 13:45:00,102.78,102.9,102.78,102.84,4441.0,88.0944,88.1973,88.0944,88.1458,4441.0
2018-10-02 13:50:00,102.88,102.88,102.79,102.82,800.0,88.1801,88.1801,88.103,88.1287,800.0
2018-10-02 13:55:00,102.8,102.86,102.8,102.84,2300.0,88.1116,88.163,88.1116,88.1458,2300.0
2018-10-02 14:00:00,102.79,102.86,102.77,102.86,2061.0,88.103,88.163,88.0858,88.163,2061.0
2018-10-02 14:05:00,102.86,102.87,102.83,102.83,2200.0,88.163,88.1716,88.1373,88.1373,2200.0
2018-10-02 14:10:00,102.81,102.81,102.71,102.74,3000.0,88.1201,88.1201,88.0344,88.0601,3000.0
2018-10-02 14:15:00,102.74,102.77,102.72,102.77,1700.0,88.0601,88.0858,88.043,88.0858,1700.0
2018-10-02 14:20:00,102.78,102.78,102.73,102.76,2703.0,88.0944,88.0944,88.0516,88.0773,2703.0
2018-10-02 14:25:00,102.78,102.84,102.78,102.83,2700.0,88.0944,88.1458,88.0944,88.1373,2700.0
2018-10-02 14:30:00,102.87,102.87,102.76,102.78,3500.0,88.1716,88.1716,88.0773,88.0944,3500.0
2018-10-02 14:35:00,102.78,102.78,102.73,102.74,3230.0,88.0944,88.0944,88.0516,88.0601,3230.0
2018-10-02 14:40:00,102.74,102.75,102.69,102.7,3100.0,88.0601,88.0687,88.0173,88.0259,3100.0
2018-10-02 14:45:00,102.71,102.81,102.71,102.81,3228.0,88.0344,88.1201,88.0344,88.1201,3228.0
2018-10-02 14:50:00,102.82,102.82,102.73,102.75,3200.0,88.1287,88.1287,88.0516,88.0687,3200.0
2018-10-02 14:55:00,102.7,102.71,102.67,102.7,4421.0,88.0259,88.0344,88.0001,88.0259,4421.0
2018-10-02 15:00:00,102.68,102.68,102.6,102.61,3632.0,88.0087,88.0087,87.9401,87.9487,3632.0
2018-10-02 15:05:00,102.61,102.63,102.58,102.61,9731.0,87.9487,87.9659,87.923,87.9487,9731.0
2018-10-02 15:10:00,102.63,102.64,102.6,102.6,4534.0,87.9659,87.9744,87.9401,87.9401,4534.0
2018-10-02 15:15:00,102.6,102.67,102.59,102.59,9645.0,87.9401,88.0001,87.9316,87.9316,9645.0
2018-10-02 15:20:00,102.61,102.66,102.59,102.6,4606.0,87.9487,87.9916,87.9316,87.9401,4606.0
2018-10-02 15:25:00,102.61,102.65,102.61,102.63,3800.0,87.9487,87.983,87.9487,87.9659,3800.0
2018-10-02 15:30:00,102.64,102.7,102.64,102.66,7813.0,87.9744,88.0259,87.9744,87.9916,7813.0
2018-10-02 15:35:00,102.65,102.68,102.59,102.6,9474.0,87.983,88.0087,87.9316,87.9401,9474.0
2018-10-02 15:40:00,102.61,102.8,102.61,102.72,12711.0,87.9487,88.1116,87.9487,88.043,12711.0
2018-10-02 15:45:00,102.71,102.73,102.62,102.62,14473.0,88.0344,88.0516,87.9573,87.9573,14473.0
2018-10-02 15:50:00,102.64,102.74,102.64,102.73,12787.0,87.9744,88.0601,87.9744,88.0516,12787.0
2018-10-02 15:55:00,102.72,102.79,102.7,102.71,42804.0,88.043,88.103,88.0259,88.0344,42804.0
2018-10-03 09:30:00,102.61,102.81,102.33,102.59,23420.0,87.9487,88.1201,87.7087,87.9316,23420.0
2018-10-03 09:35:00,102.57,103.23,102.54,103.14,4372.0,87.9144,88.4801,87.8887,88.403,4372.0
2018-10-03 09:40:00,103.02,103.24,102.92,103.01,4415.0,88.3001,88.4887,88.2144,88.2916,4415.0
2018-10-03 09:45:00,102.97,103.17,102.95,103.05,3413.0,88.2573,88.4287,88.2401,88.3258,3413.0
2018-10-03 09:50:00,103.14,103.14,102.89,102.98,3200.0,88.403,88.403,88.1887,88.2658,3200.0
2018-10-03 09:55:00,102.99,103.12,102.99,103.12,1522.0,88.2744,88.3858,88.2744,88.3858,1522.0
2018-10-03 10:00:00,103.03,103.07,102.76,102.82,9776.0,88.3087,88.343,88.0773,88.1287,9776.0
2018-10-03 10:05:00,102.84,102.97,102.81,102.97,6885.0,88.1458,88.2573,88.1201,88.2573,6885.0
2018-10-03 10:10:00,102.86,102.89,102.8,102.87,3497.0,88.163,88.1887,88.1116,88.1716,3497.0
2018-10-03 10:15:00,102.85,102.91,102.82,102.88,4099.0,88.1544,88.2058,88.1287,88.1801,4099.0
2018-10-03 10:20:00,102.88,103.04,102.88,103.03,2755.0,88.1801,88.3173,88.1801,88.3087,2755.0
2018-10-03 10:25:00,103.05,103.05,102.85,102.89,4294.0,88.3258,88.3258,88.1544,88.1887,4294.0
2018-10-03 10:30:00,102.9,102.96,102.87,102.95,12903.0,88.1973,88.2487,88.1716,88.2401,12903.0
2018-10-03 10:35:00,102.95,103.0,102.92,102.98,15429.0,88.2401,88.283,88.2144,88.2658,15429.0
2018-10-03 10:40:00,102.98,103.15,102.95,103.15,5694.0,88.2658,88.4116,88.2401,88.4116,5694.0
2018-10-03 10:45:00,103.17,103.21,103.03,103.17,5777.0,88.4287,88.463,88.3087,88.4287,5777.0
2018-10-03 10:50:00,103.17,103.23,103.15,103.19,1103.0,88.4287,88.4801,88.4116,88.4458,1103.0
2018-10-03 10:55:00,103.21,103.22,103.18,103.21,2300.0,88.463,88.4716,88.4373,88.463,2300.0
2018-10-03 11:00:00,103.25,103.25,103.12,103.14,3728.0,88.4973,88.4973,88.3858,88.403,3728.0
2018-10-03 11:05:00,103.15,103.21,103.11,103.2,5825.0,88.4116,88.463,88.3773,88.4544,5825.0
2018-10-03 11:10:00,103.23,103.26,103.18,103.22,6736.0,88.4801,88.5058,88.4373,88.4716,6736.0
2018-10-03 11:15:00,103.2,103.23,103.09,103.09,6399.0,88.4544,88.4801,88.3601,88.3601,6399.0
2018-10-03 11:20:00,103.09,103.2,103.08,103.2,5320.0,88.3601,88.4544,88.3516,88.4544,5320.0
2018-10-03 11:25:00,103.21,103.24,103.16,103.19,2304.0,88.463,88.4887,88.4201,88.4458,2304.0
2018-10-03 11:30:00,103.18,103.18,102.98,103.0,5800.0,88.4373,88.4373,88.2658,88.283,5800.0
2018-10-03 11:35:00,102.99,103.0,102.92,102.94,9963.0,88.2744,88.283,88.2144,88.2316,9963.0
2018-10-03 11:40:00,102.94,103.01,102.89,102.94,6900.0,88.2316,88.2916,88.1887,88.2316,6900.0
2018-10-03 11:45:00,102.94,102.94,102.69,102.78,26149.0,88.2316,88.2316,88.0173,88.0944,26149.0
2018-10-03 11:50:00,102.78,102.8,102.65,102.72,13861.0,88.0944,88.1116,87.983,88.043,13861.0
2018-10-03 11:55:00,102.72,102.82,102.69,102.82,6777.0,88.043,88.1287,88.0173,88.1287,6777.0
2018-10-03 12:00:00,102.76,102.83,102.76,102.8,6223.0,88.0773,88.1373,88.0773,88.1116,6223.0
2018-10-03 12:05:00,102.74,102.75,102.64,102.69,2181.0,88.0601,88.0687,87.9744,88.0173,2181.0
2018-10-03 12:10:00,102.7,102.77,102.7,102.77,5662.0,88.0259,88.0858,88.0259,88.0858,5662.0
2018-10-03 12:15:00,102.8,102.8,102.73,102.75,2920.0,88.1116,88.1116,88.0516,88.0687,2920.0
2018-10-03 12:20:00,102.72,102.72,102.68,102.7,1963.0,88.043,88.043,88.0087,88.0259,1963.0
2018-10-03 12:25:00,102.64,102.64,102.57,102.64,3441.0,87.9744,87.9744,87.9144,87.9744,3441.0
2018-10-03 12:30:00,102.63,102.64,102.57,102.6,3534.0,87.9659,87.9744,87.9144,87.9401,3534.0
2018-10-03 12:35:00,102.59,102.59,102.49,102.49,2000.0,87.9316,87.9316,87.8459,87.8459,2000.0
2018-10-03 12:40:00,102.48,102.6,102.48,102.6,8871.0,87.8373,87.9401,87.8373,87.9401,8871.0
2018-10-03 12:45:00,102.59,102.64,102.53,102.63,58670.0,87.9316,87.9744,87.8801,87.9659,58670.0
2018-10-03 12:50:00,102.65,102.71,102.65,102.68,1926.0,87.983,88.0344,87.983,88.0087,1926.0
2018-10-03 12:55:00,102.7,102.7,102.58,102.64,4499.0,88.0259,88.0259,87.923,87.9744,4499.0
2018-10-03 13:00:00,102.63,102.63,102.58,102.62,10948.0,87.9659,87.9659,87.923,87.9573,10948.0
2018-10-03 13:05:00,102.6,102.65,102.59,102.62,4700.0,87.9401,87.983,87.9316,87.9573,4700.0
2018-10-03 13:10:00,102.62,102.62,102.58,102.59,3249.0,87.9573,87.9573,87.923,87.9316,3249.0
2018-10-03 13:15:00,102.56,102.57,102.41,102.48,4447.0,87.9059,87.9144,87.7773,87.8373,4447.0
2018-10-03 13:20:00,102.44,102.48,102.41,102.45,1842.0,87.803,87.8373,87.7773,87.8116,1842.0
2018-10-03 13:25:00,102.47,102.54,102.44,102.52,6918.0,87.8287,87.8887,87.803,87.8716,6918.0
2018-10-03 13:30:00,102.5,102.53,102.41,102.42,16438.0,87.8544,87.8801,87.7773,87.7859,16438.0
2018-10-03 13:35:00,102.44,102.47,102.32,102.33,11913.0,87.803,87.8287,87.7001,87.7087,11913.0
2018-10-03 13:40:00,102.3,102.31,102.24,102.25,5821.0,87.683,87.6916,87.6316,87.6401,5821.0
2018-10-03 13:45:00,102.23,102.24,102.2,102.23,4800.0,87.623,87.6316,87.5973,87.623,4800.0
2018-10-03 13:50:00,102.24,102.3,102.19,102.29,3539.0,87.6316,87.683,87.5887,87.6744,3539.0
2018-10-03 13:55:00,102.29,102.29,102.13,102.13,7249.0,87.6744,87.6744,87.5373,87.5373,7249.0
2018-10-03 14:00:00,102.1,102.22,102.1,102.16,3854.0,87.5116,87.6144,87.5116,87.563,3854.0
2018-10-03 14:05:00,102.17,102.17,102.08,102.08,2200.0,87.5716,87.5716,87.4944,87.4944,2200.0
2018-10-03 14:10:00,102.11,102.13,102.04,102.05,5804.0,87.5202,87.5373,87.4602,87.4687,5804.0
2018-10-03 14:15:00,102.08,102.15,102.08,102.08,2322.0,87.4944,87.5544,87.4944,87.4944,2322.0
2018-10-03 14:20:00,102.08,102.12,102.05,102.11,4750.0,87.4944,87.5287,87.4687,87.5202,4750.0
2018-10-03 14:25:00,102.11,102.13,102.05,102.1,5311.0,87.5202,87.5373,87.4687,87.5116,5311.0
2018-10-03 14:30:00,102.08,102.09,101.93,101.93,5142.0,87.4944,87.503,87.3659,87.3659,5142.0
2018-10-03 14:35:00,101.9,101.97,101.86,101.97,3659.0,87.3402,87.4002,87.3059,87.4002,3659.0
2018-10-03 14:40:00,101.96,101.97,101.81,101.83,5309.0,87.3916,87.4002,87.263,87.2802,5309.0
2018-10-03 14:45:00,101.86,101.9,101.78,101.78,6558.0,87.3059,87.3402,87.2373,87.2373,6558.0
2018-10-03 14:50:00,101.78,101.78,101.64,101.64,3869.0,87.2373,87.2373,87.1173,87.1173,3869.0
2018-10-03 14:55:00,101.65,101.75,101.65,101.7,5097.0,87.1259,87.2116,87.1259,87.1687,5097.0
2018-10-03 15:00:00,101.73,101.77,101.73,101.75,3411.0,87.1944,87.2287,87.1944,87.2116,3411.0
2018-10-03 15:05:00,101.76,101.82,101.75,101.78,3324.0,87.2202,87.2716,87.2116,87.2373,3324.0
2018-10-03 15:10:00,101.77,101.78,101.73,101.78,9615.0,87.2287,87.2373,87.1944,87.2373,9615.0
2018-10-03 15:15:00,101.79,101.79,101.71,101.76,4583.0,87.2459,87.2459,87.1773,87.2202,4583.0
2018-10-03 15:20:00,101.75,101.81,101.73,101.79,4773.0,87.2116,87.263,87.1944,87.2459,4773.0
2018-10-03 15:25:00,101.77,101.77,101.66,101.73,6140.0,87.2287,87.2287,87.1345,87.1944,6140.0
2018-10-03 15:30:00,101.74,101.82,101.67,101.77,10530.0,87.203,87.2716,87.143,87.2287,10530.0
2018-10-03 15:35:00,101.77,101.8,101.7,101.75,9230.0,87.2287,87.2544,87.1687,87.2116,9230.0
2018-10-03 15:40:00,101.76,101.78,101.68,101.7,16601.0,87.2202,87.2373,87.1516,87.1687,16601.0
2018-10-03 15:45:00,101.69,101.85,101.67,101.85,16509.0,87.1602,87.2973,87.143,87.2973,16509.0
2018-10-03 15:50:00,101.86,101.9,101.81,101.9,18600.0,87.3059,87.3402,87.263,87.3402,18600.0
2018-10-03 15:55:00,101.9,102.17,101.9,102.11,118729.0,87.3402,87.5716,87.3402,87.5202,118729.0
2018-10-04 09:30:00,102.0,102.3,101.83,102.25,21205.0,87.4259,87.683,87.2802,87.6401,21205.0
2018-10-04 09:35:00,101.95,102.31,101.95,102.18,1891.0,87.383,87.6916,87.383,87.5802,1891.0
2018-10-04 09:40:00,102.18,102.24,101.86,101.99,9010.0,87.5802,87.6316,87.3059,87.4173,9010.0
2018-10-04 09:45:00,101.98,102.09,101.9,102.0,18871.0,87.4087,87.503,87.3402,87.4259,18871.0
2018-10-04 09:50:00,101.99,102.0,101.63,101.66,16846.0,87.4173,87.4259,87.1087,87.1345,16846.0
2018-10-04 09:55:00,101.66,101.76,101.42,101.42,17360.0,87.1345,87.2202,86.9287,86.9287,17360.0
2018-10-04 10:00:00,101.48,101.83,101.48,101.73,3634.0,86.9802,87.2802,86.9802,87.1944,3634.0
2018-10-04 10:05:00,101.72,101.83,101.6,101.83,4340.0,87.1859,87.2802,87.083,87.2802,4340.0
2018-10-04 10:10:00,101.9,101.98,101.87,101.87,2129.0,87.3402,87.4087,87.3144,87.3144,2129.0
2018-10-04 10:15:00,101.85,101.93,101.8,101.8,1500.0,87.2973,87.3659,87.2544,87.2544,1500.0
2018-10-04 10:20:00,101.81,102.38,101.81,102.08,35228.0,87.263,87.7516,87.263,87.4944,35228.0
2018-10-04 10:25:00,102.16,102.35,102.13,102.31,9948.0,87.563,87.7259,87.5373,87.6916,9948.0
2018-10-04 10:30:00,102.28,102.45,102.28,102.41,6057.0,87.6659,87.8116,87.6659,87.7773,6057.0
2018-10-04 10:35:00,102.46,102.46,102.07,102.2,5868.0,87.8201,87.8201,87.4859,87.5973,5868.0
2018-10-04 10:40:00,102.19,102.21,102.1,102.1,2327.0,87.5887,87.6059,87.5116,87.5116,2327.0
2018-10-04 10:45:00,102.05,102.21,102.02,102.02,3530.0,87.4687,87.6059,87.443,87.443,3530.0
2018-10-04 10:50:00,102.06,102.07,102.02,102.02,600.0,87.4773,87.4859,87.443,87.443,600.0
2018-10-04 10:55:00,102.06,102.22,102.06,102.14,2598.0,87.4773,87.6144,87.4773,87.5459,2598.0
2018-10-04 11:00:00,102.16,102.18,102.12,102.13,4169.0,87.563,87.5802,87.5287,87.5373,4169.0
2018-10-04 11:05:00,102.12,102.18,102.1,102.16,3201.0,87.5287,87.5802,87.5116,87.563,3201.0
2018-10-04 11:10:00,102.13,102.26,102.06,102.23,2954.0,87.5373,87.6487,87.4773,87.623,2954.0
2018-10-04 11:15:00,102.23,102.26,102.17,102.18,5100.0,87.623,87.6487,87.5716,87.5802,5100.0
2018-10-04 11:20:00,102.2,102.32,102.16,102.32,2327.0,87.5973,87.7001,87.563,87.7001,2327.0
2018-10-04 11:25:00,102.32,102.42,102.31,102.37,1300.0,87.7001,87.7859,87.6916,87.743,1300.0
2018-10-04 11:30:00,102.37,102.42,102.28,102.35,2700.0,87.743,87.7859,87.6659,87.7259,2700.0
2018-10-04 11:35:00,102.3,102.44,102.3,102.33,1938.0,87.683,87.803,87.683,87.7087,1938.0
2018-10-04 11:40:00,102.34,102.41,102.34,102.36,1100.0,87.7173,87.7773,87.7173,87.7344,1100.0
2018-10-04 11:45:00,102.39,102.62,102.39,102.62,4126.0,87.7601,87.9573,87.7601,87.9573,4126.0
2018-10-04 11:50:00,102.61,102.63,102.54,102.58,1000.0,87.9487,87.9659,87.8887,87.923,1000.0
2018-10-04 11:55:00,102.54,102.63,102.54,102.6,1500.0,87.8887,87.9659,87.8887,87.9401,1500.0
2018-10-04 12:00:00,102.63,102.7,102.58,102.67,6302.0,87.9659,88.0259,87.923,88.0001,6302.0
2018-10-04 12:05:00,102.62,102.72,102.59,102.65,2115.0,87.9573,88.043,87.9316,87.983,2115.0
2018-10-04 12:10:00,102.66,102.81,102.66,102.77,3400.0,87.9916,88.1201,87.9916,88.0858,3400.0
2018-10-04 12:15:00,102.76,102.84,102.73,102.73,2300.0,88.0773,88.1458,88.0516,88.0516,2300.0
2018-10-04 12:20:00,102.73,102.73,102.58,102.63,3184.0,88.0516,88.0516,87.923,87.9659,3184.0
2018-10-04 12:25:00,102.57,102.69,102.53,102.63,2900.0,87.9144,88.0173,87.8801,87.9659,2900.0
2018-10-04 12:30:00,102.66,102.74,102.64,102.72,5309.0,87.9916,88.0601,87.9744,88.043,5309.0
2018-10-04 12:35:00,102.72,102.83,102.69,102.83,2903.0,88.043,88.1373,88.0173,88.1373,2903.0
2018-10-04 12:40:00,102.81,102.86,102.75,102.75,2600.0,88.1201,88.163,88.0687,88.0687,2600.0
2018-10-04 12:45:00,102.81,102.84,102.75,102.79,4787.0,88.1201,88.1458,88.0687,88.103,4787.0
2018-10-04 12:50:00,102.79,102.82,102.77,102.78,2968.0,88.103,88.1287,88.0858,88.0944,2968.0
2018-10-04 12:55:00,102.79,102.85,102.69,102.7,25954.0,88.103,88.1544,88.0173,88.0259,25954.0
2018-10-04 13:00:00,102.7,102.7,102.55,102.55,2900.0,88.0259,88.0259,87.8973,87.8973,2900.0
2018-10-04 13:05:00,102.54,102.56,102.47,102.49,6343.0,87.8887,87.9059,87.8287,87.8459,6343.0
2018-10-04 13:10:00,102.5,102.55,102.43,102.5,4250.0,87.8544,87.8973,87.7944,87.8544,4250.0
2018-10-04 13:15:00,102.5,102.6,102.5,102.54,4507.0,87.8544,87.9401,87.8544,87.8887,4507.0
2018-10-04 13:20:00,102.54,102.55,102.5,102.53,3742.0,87.8887,87.8973,87.8544,87.8801,3742.0
2018-10-04 13:25:00,102.53,102.62,102.53,102.57,2817.0,87.8801,87.9573,87.8801,87.9144,2817.0
2018-10-04 13:30:00,102.55,102.55,102.46,102.48,1538.0,87.8973,87.8973,87.8201,87.8373,1538.0
2018-10-04 13:35:00,102.47,102.55,102.47,102.54,3600.0,87.8287,87.8973,87.8287,87.8887,3600.0
2018-10-04 13:40:00,102.55,102.64,102.52,102.64,4800.0,87.8973,87.9744,87.8716,87.9744,4800.0
2018-10-04 13:45:00,102.64,102.64,102.48,102.52,12622.0,87.9744,87.9744,87.8373,87.8716,12622.0
2018-10-04 13:50:00,102.5,102.59,102.46,102.47,9299.0,87.8544,87.9316,87.8201,87.8287,9299.0
2018-10-04 13:55:00,102.46,102.48,102.41,102.47,2100.0,87.8201,87.8373,87.7773,87.8287,2100.0
2018-10-04 14:00:00,102.46,102.55,102.46,102.54,5930.0,87.8201,87.8973,87.8201,87.8887,5930.0
2018-10-04 14:05:00,102.52,102.52,102.41,102.42,6187.0,87.8716,87.8716,87.7773,87.7859,6187.0
2018-10-04 14:10:00,102.36,102.4,102.36,102.38,1246.0,87.7344,87.7687,87.7344,87.7516,1246.0
2018-10-04 14:15:00,102.36,102.4,102.3,102.3,2183.0,87.7344,87.7687,87.683,87.683,2183.0
2018-10-04 14:20:00,102.33,102.33,102.25,102.25,1546.0,87.7087,87.7087,87.6401,87.6401,1546.0
2018-10-04 14:25:00,102.25,102.33,102.21,102.29,3900.0,87.6401,87.7087,87.6059,87.6744,3900.0
2018-10-04 14:30:00,102.25,102.27,102.22,102.27,1300.0,87.6401,87.6573,87.6144,87.6573,1300.0
2018-10-04 14:35:00,102.26,102.41,102.26,102.37,4452.0,87.6487,87.7773,87.6487,87.743,4452.0
2018-10-04 14:40:00,102.38,102.38,102.27,102.28,2873.0,87.7516,87.7516,87.6573,87.6659,2873.0
2018-10-04 14:45:00,102.29,102.33,102.28,102.3,6099.0,87.6744,87.7087,87.6659,87.683,6099.0
2018-10-04 14:50:00,102.31,102.48,102.31,102.48,3158.0,87.6916,87.8373,87.6916,87.8373,3158.0
2018-10-04 14:55:00,102.49,102.54,102.45,102.53,12697.0,87.8459,87.8887,87.8116,87.8801,12697.0
2018-10-04 15:00:00,102.53,102.53,102.43,102.51,5737.0,87.8801,87.8801,87.7944,87.863,5737.0
2018-10-04 15:05:00,102.52,102.61,102.52,102.61,5739.0,87.8716,87.9487,87.8716,87.9487,5739.0
2018-10-04 15:10:00,102.59,102.6,102.55,102.58,6892.0,87.9316,87.9401,87.8973,87.923,6892.0
2018-10-04 15:15:00,102.6,102.6,102.53,102.56,6665.0,87.9401,87.9401,87.8801,87.9059,6665.0
2018-10-04 15:20:00,102.5,102.54,102.48,102.54,5849.0,87.8544,87.8887,87.8373,87.8887,5849.0
2018-10-04 15:25:00,102.53,102.6,102.52,102.54,6440.0,87.8801,87.9401,87.8716,87.8887,6440.0
2018-10-04 15:30:00,102.53,102.62,102.53,102.57,10346.0,87.8801,87.9573,87.8801,87.9144,10346.0
2018-10-04 15:35:00,102.58,102.59,102.53,102.55,8862.0,87.923,87.9316,87.8801,87.8973,8862.0
2018-10-04 15:40:00,102.54,102.64,102.53,102.61,17305.0,87.8887,87.9744,87.8801,87.9487,17305.0
2018-10-04 15:45:00,102.6,102.84,102.58,102.72,21828.0,87.9401,88.1458,87.923,88.043,21828.0
2018-10-04 15:50:00,102.74,102.8,102.67,102.8,25180.0,88.0601,88.1116,88.0001,88.1116,25180.0
2018-10-04 15:55:00,102.78,102.83,102.74,102.77,59465.0,88.0944,88.1373,88.0601,88.0858,59465.0
2018-10-05 09:30:00,103.29,103.75,103.29,103.37,29117.0,88.5316,88.9258,88.5316,88.6001,29117.0
2018-10-05 09:35:00,103.28,103.48,103.16,103.29,14737.0,88.523,88.6944,88.4201,88.5316,14737.0
2018-10-05 09:40:00,103.38,103.56,103.3,103.5,2957.0,88.6087,88.763,88.5401,88.7115,2957.0
2018-10-05 09:45:00,103.6,103.63,103.31,103.36,13182.0,88.7973,88.823,88.5487,88.5915,13182.0
2018-10-05 09:50:00,103.3,103.35,103.24,103.29,4005.0,88.5401,88.583,88.4887,88.5316,4005.0
2018-10-05 09:55:00,103.29,103.42,103.26,103.28,7400.0,88.5316,88.643,88.5058,88.523,7400.0
2018-10-05 10:00:00,103.34,103.6,103.34,103.45,7034.0,88.5744,88.7973,88.5744,88.6687,7034.0
2018-10-05 10:05:00,103.48,103.58,103.43,103.53,4370.0,88.6944,88.7801,88.6515,88.7373,4370.0
2018-10-05 10:10:00,103.5,103.78,103.37,103.78,14372.0,88.7115,88.9515,88.6001,88.9515,14372.0
2018-10-05 10:15:00,103.79,104.53,103.79,104.47,33922.0,88.9601,89.5944,88.9601,89.5429,33922.0
2018-10-05 10:20:00,104.42,104.42,104.13,104.16,5524.0,89.5001,89.5001,89.2515,89.2772,5524.0
2018-10-05 10:25:00,104.15,104.43,104.15,104.29,4100.0,89.2687,89.5087,89.2687,89.3887,4100.0
2018-10-05 10:30:00,104.25,104.25,103.92,104.03,5405.0,89.3544,89.3544,89.0715,89.1658,5405.0
2018-10-05 10:35:00,104.03,104.04,103.83,103.95,3486.0,89.1658,89.1744,88.9944,89.0972,3486.0
2018-10-05 10:40:00,103.95,103.97,103.8,103.95,8610.0,89.0972,89.1144,88.9687,89.0972,8610.0
2018-10-05 10:45:00,103.91,104.0,103.9,103.95,9564.0,89.063,89.1401,89.0544,89.0972,9564.0
2018-10-05 10:50:00,103.97,104.19,103.93,104.03,29313.0,89.1144,89.303,89.0801,89.1658,29313.0
2018-10-05 10:55:00,104.05,104.13,104.05,104.06,2900.0,89.183,89.2515,89.183,89.1915,2900.0
2018-10-05 11:00:00,104.05,104.05,103.9,103.91,7600.0,89.183,89.183,89.0544,89.063,7600.0
2018-10-05 11:05:00,103.87,104.08,103.83,104.01,10900.0,89.0287,89.2087,88.9944,89.1487,10900.0
2018-10-05 11:10:00,104.01,104.13,104.0,104.09,6469.0,89.1487,89.2515,89.1401,89.2172,6469.0
2018-10-05 11:15:00,104.12,104.31,104.04,104.3,4879.0,89.243,89.4058,89.1744,89.3972,4879.0
2018-10-05 11:20:00,104.3,104.34,104.15,104.22,9000.0,89.3972,89.4315,89.2687,89.3287,9000.0
2018-10-05 11:25:00,104.26,104.35,104.26,104.29,2809.0,89.363,89.4401,89.363,89.3887,2809.0
2018-10-05 11:30:00,104.24,104.34,104.21,104.24,6308.0,89.3458,89.4315,89.3201,89.3458,6308.0
2018-10-05 11:35:00,104.25,104.29,104.17,104.23,3400.0,89.3544,89.3887,89.2858,89.3372,3400.0
2018-10-05 11:40:00,104.22,104.25,104.15,104.25,6200.0,89.3287,89.3544,89.2687,89.3544,6200.0
2018-10-05 11:45:00,104.24,104.28,104.17,104.17,5681.0,89.3458,89.3801,89.2858,89.2858,5681.0
2018-10-05 11:50:00,104.17,104.26,104.11,104.13,15251.0,89.2858,89.363,89.2344,89.2515,15251.0
2018-10-05 11:55:00,104.1,104.23,104.08,104.17,6375.0,89.2258,89.3372,89.2087,89.2858,6375.0
2018-10-05 12:00:00,104.11,104.23,104.1,104.23,4800.0,89.2344,89.3372,89.2258,89.3372,4800.0
2018-10-05 12:05:00,104.23,104.44,104.23,104.35,6800.0,89.3372,89.5172,89.3372,89.4401,6800.0
2018-10-05 12:10:00,104.3,104.3,104.15,104.18,3847.0,89.3972,89.3972,89.2687,89.2944,3847.0
2018-10-05 12:15:00,104.16,104.21,104.11,104.19,3643.0,89.2772,89.3201,89.2344,89.303,3643.0
2018-10-05 12:20:00,104.23,104.29,104.2,104.2,3880.0,89.3372,89.3887,89.3115,89.3115,3880.0
2018-10-05 12:25:00,104.18,104.38,104.15,104.25,5629.0,89.2944,89.4658,89.2687,89.3544,5629.0
2018-10-05 12:30:00,104.21,104.31,104.13,104.29,8023.0,89.3201,89.4058,89.2515,89.3887,8023.0
2018-10-05 12:35:00,104.26,104.43,104.26,104.4,5192.0,89.363,89.5087,89.363,89.4829,5192.0
2018-10-05 12:40:00,104.38,104.48,104.38,104.45,2875.0,89.4658,89.5515,89.4658,89.5258,2875.0
2018-10-05 12:45:00,104.49,104.53,104.44,104.53,3307.0,89.5601,89.5944,89.5172,89.5944,3307.0
2018-10-05 12:50:00,104.54,104.67,104.54,104.67,8338.0,89.6029,89.7144,89.6029,89.7144,8338.0
2018-10-05 12:55:00,104.65,104.68,104.55,104.58,7514.0,89.6972,89.7229,89.6115,89.6372,7514.0
2018-10-05 13:00:00,104.58,104.6,104.4,104.4,19923.0,89.6372,89.6544,89.4829,89.4829,19923.0
2018-10-05 13:05:00,104.4,104.47,104.39,104.42,9777.0,89.4829,89.5429,89.4744,89.5001,9777.0
2018-10-05 13:10:00,104.41,104.55,104.39,104.52,9596.0,89.4915,89.6115,89.4744,89.5858,9596.0
2018-10-05 13:15:00,104.52,104.57,104.5,104.56,3700.0,89.5858,89.6287,89.5687,89.6201,3700.0
2018-10-05 13:20:00,104.51,104.57,104.5,104.56,6129.0,89.5772,89.6287,89.5687,89.6201,6129.0
2018-10-05 13:25:00,104.55,104.65,104.54,104.6,4820.0,89.6115,89.6972,89.6029,89.6544,4820.0
2018-10-05 13:30:00,104.62,104.63,104.49,104.5,19800.0,89.6715,89.6801,89.5601,89.5687,19800.0
2018-10-05 13:35:00,104.49,104.5,104.37,104.37,14715.0,89.5601,89.5687,89.4572,89.4572,14715.0
2018-10-05 13:40:00,104.38,104.44,104.38,104.44,7910.0,89.4658,89.5172,89.4658,89.5172,7910.0
2018-10-05 13:45:00,104.42,104.43,104.35,104.4,8042.0,89.5001,89.5087,89.4401,89.4829,8042.0
2018-10-05 13:50:00,104.41,104.45,104.4,104.4,5604.0,89.4915,89.5258,89.4829,89.4829,5604.0
2018-10-05 13:55:00,104.4,104.41,104.35,104.35,4344.0,89.4829,89.4915,89.4401,89.4401,4344.0
2018-10-05 14:00:00,104.32,104.5,104.3,104.48,8239.0,89.4144,89.5687,89.3972,89.5515,8239.0
2018-10-05 14:05:00,104.48,104.53,104.39,104.39,7571.0,89.5515,89.5944,89.4744,89.4744,7571.0
2018-10-05 14:10:00,104.38,104.44,104.36,104.43,9320.0,89.4658,89.5172,89.4487,89.5087,9320.0
2018-10-05 14:15:00,104.43,104.48,104.42,104.48,9476.0,89.5087,89.5515,89.5001,89.5515,9476.0
2018-10-05 14:20:00,104.47,104.51,104.44,104.45,5276.0,89.5429,89.5772,89.5172,89.5258,5276.0
2018-10-05 14:25:00,104.42,104.45,104.4,104.43,15728.0,89.5001,89.5258,89.4829,89.5087,15728.0
2018-10-05 14:30:00,104.43,104.44,104.37,104.4,19734.0,89.5087,89.5172,89.4572,89.4829,19734.0
2018-10-05 14:35:00,104.41,104.46,104.38,104.39,13125.0,89.4915,89.5344,89.4658,89.4744,13125.0
2018-10-05 14:40:00,104.4,104.43,104.3,104.4,17657.0,89.4829,89.5087,89.3972,89.4829,17657.0
2018-10-05 14:45:00,104.39,104.43,104.36,104.4,12285.0,89.4744,89.5087,89.4487,89.4829,12285.0
2018-10-05 14:50:00,104.37,104.42,104.36,104.42,8101.0,89.4572,89.5001,89.4487,89.5001,8101.0
2018-10-05 14:55:00,104.42,104.45,104.37,104.45,9085.0,89.5001,89.5258,89.4572,89.5258,9085.0
2018-10-05 15:00:00,104.43,104.46,104.37,104.39,7100.0,89.5087,89.5344,89.4572,89.4744,7100.0
2018-10-05 15:05:00,104.39,104.5,104.37,104.38,9200.0,89.4744,89.5687,89.4572,89.4658,9200.0
2018-10-05 15:10:00,104.36,104.42,104.34,104.38,16611.0,89.4487,89.5001,89.4315,89.4658,16611.0
2018-10-05 15:15:00,104.37,104.4,104.32,104.4,9449.0,89.4572,89.4829,89.4144,89.4829,9449.0
2018-10-05 15:20:00,104.39,104.45,104.37,104.45,7343.0,89.4744,89.5258,89.4572,89.5258,7343.0
2018-10-05 15:25:00,104.46,104.52,104.46,104.48,9449.0,89.5344,89.5858,89.5344,89.5515,9449.0
2018-10-05 15:30:00,104.49,104.53,104.42,104.42,16481.0,89.5601,89.5944,89.5001,89.5001,16481.0
2018-10-05 15:35:00,104.42,104.46,104.38,104.43,13721.0,89.5001,89.5344,89.4658,89.5087,13721.0
2018-10-05 15:40:00,104.42,104.44,104.34,104.42,45689.0,89.5001,89.5172,89.4315,89.5001,45689.0
2018-10-05 15:45:00,104.42,104.55,104.41,104.47,20827.0,89.5001,89.6115,89.4915,89.5429,20827.0
2018-10-05 15:50:00,104.48,104.51,104.43,104.48,53360.0,89.5515,89.5772,89.5087,89.5515,53360.0
2018-10-05 15:55:00,104.48,104.49,104.39,104.39,56819.0,89.5515,89.5601,89.4744,89.4744,56819.0
2018-10-08 09:30:00,104.01,104.55,104.01,104.27,24480.0,89.1487,89.6115,89.1487,89.3715,24480.0
2018-10-08 09:35:00,104.16,104.53,104.08,104.42,6586.0,89.2772,89.5944,89.2087,89.5001,6586.0
2018-10-08 09:40:00,104.55,104.74,104.49,104.69,7237.0,89.6115,89.7744,89.5601,89.7315,7237.0
2018-10-08 09:45:00,104.74,104.88,104.72,104.75,7317.0,89.7744,89.8944,89.7572,89.7829,7317.0
2018-10-08 09:50:00,104.69,104.99,104.69,104.98,8047.0,89.7315,89.9886,89.7315,89.9801,8047.0
2018-10-08 09:55:00,105.0,105.27,104.98,105.25,8892.0,89.9972,90.2286,89.9801,90.2115,8892.0
2018-10-08 10:00:00,105.25,105.46,105.16,105.46,8440.0,90.2115,90.3915,90.1344,90.3915,8440.0
2018-10-08 10:05:00,105.44,105.44,105.15,105.21,8512.0,90.3744,90.3744,90.1258,90.1772,8512.0
2018-10-08 10:10:00,105.19,105.28,105.04,105.25,7020.0,90.1601,90.2372,90.0315,90.2115,7020.0
2018-10-08 10:15:00,105.26,105.31,105.14,105.14,8800.0,90.2201,90.2629,90.1172,90.1172,8800.0
2018-10-08 10:20:00,105.14,105.35,105.08,105.29,13448.0,90.1172,90.2972,90.0658,90.2458,13448.0
2018-10-08 10:25:00,105.25,105.37,105.2,105.22,5350.0,90.2115,90.3144,90.1686,90.1858,5350.0
2018-10-08 10:30:00,105.21,105.27,105.08,105.15,4584.0,90.1772,90.2286,90.0658,90.1258,4584.0
2018-10-08 10:35:00,105.12,105.21,105.1,105.13,3900.0,90.1001,90.1772,90.0829,90.1086,3900.0
2018-10-08 10:40:00,105.1,105.29,105.09,105.29,4917.0,90.0829,90.2458,90.0744,90.2458,4917.0
2018-10-08 10:45:00,105.33,105.44,105.33,105.38,4300.0,90.2801,90.3744,90.2801,90.3229,4300.0
2018-10-08 10:50:00,105.37,105.55,105.34,105.44,5884.0,90.3144,90.4686,90.2886,90.3744,5884.0
2018-10-08 10:55:00,105.45,105.48,105.29,105.3,4400.0,90.3829,90.4086,90.2458,90.2544,4400.0
2018-10-08 11:00:00,105.36,105.58,105.36,105.51,7442.0,90.3058,90.4943,90.3058,90.4343,7442.0
2018-10-08 11:05:00,105.51,105.61,105.51,105.56,4949.0,90.4343,90.5201,90.4343,90.4772,4949.0
2018-10-08 11:10:00,105.58,105.77,105.58,105.62,9987.0,90.4943,90.6572,90.4943,90.5286,9987.0
2018-10-08 11:15:00,105.65,105.82,105.65,105.8,5920.0,90.5543,90.7001,90.5543,90.6829,5920.0
2018-10-08 11:20:00,105.81,105.84,105.76,105.84,5417.0,90.6915,90.7172,90.6486,90.7172,5417.0
2018-10-08 11:25:00,105.85,105.98,105.84,105.93,11093.0,90.7258,90.8372,90.7172,90.7943,11093.0
2018-10-08 11:30:00,105.93,106.11,105.78,106.11,30773.0,90.7943,90.9486,90.6658,90.9486,30773.0
2018-10-08 11:35:00,106.17,106.39,106.09,106.31,11024.0,91.0,91.1886,90.9315,91.12,11024.0
2018-10-08 11:40:00,106.32,106.54,106.32,106.45,10332.0,91.1286,91.3172,91.1286,91.24,10332.0
2018-10-08 11:45:00,106.46,106.46,106.13,106.18,6913.0,91.2486,91.2486,90.9658,91.0086,6913.0
2018-10-08 11:50:00,106.13,106.14,106.01,106.14,6021.0,90.9658,90.9743,90.8629,90.9743,6021.0
2018-10-08 11:55:00,106.11,106.12,105.94,106.03,5361.0,90.9486,90.9572,90.8029,90.88,5361.0
2018-10-08 12:00:00,106.08,106.12,106.02,106.02,2200.0,90.9229,90.9572,90.8715,90.8715,2200.0
2018-10-08 12:05:00,106.01,106.05,105.95,105.98,7045.0,90.8629,90.8972,90.8115,90.8372,7045.0
2018-10-08 12:10:00,105.98,106.05,105.96,106.04,11200.0,90.8372,90.8972,90.8201,90.8886,11200.0
2018-10-08 12:15:00,106.04,106.08,105.97,106.01,2329.0,90.8886,90.9229,90.8286,90.8629,2329.0
2018-10-08 12:20:00,106.02,106.16,106.02,106.11,4300.0,90.8715,90.9915,90.8715,90.9486,4300.0
2018-10-08 12:25:00,106.09,106.12,105.93,106.0,2929.0,90.9315,90.9572,90.7943,90.8543,2929.0
2018-10-08 12:30:00,105.97,106.02,105.94,105.99,2400.0,90.8286,90.8715,90.8029,90.8458,2400.0
2018-10-08 12:35:00,105.97,105.97,105.84,105.88,3834.0,90.8286,90.8286,90.7172,90.7515,3834.0
2018-10-08 12:40:00,105.87,105.87,105.75,105.81,4553.0,90.7429,90.7429,90.6401,90.6915,4553.0
2018-10-08 12:45:00,105.81,105.92,105.75,105.88,3680.0,90.6915,90.7858,90.6401,90.7515,3680.0
2018-10-08 12:50:00,105.91,105.94,105.81,105.94,3036.0,90.7772,90.8029,90.6915,90.8029,3036.0
2018-10-08 12:55:00,105.94,106.05,105.94,106.0,3119.0,90.8029,90.8972,90.8029,90.8543,3119.0
2018-10-08 13:00:00,105.97,106.05,105.95,106.04,3550.0,90.8286,90.8972,90.8115,90.8886,3550.0
2018-10-08 13:05:00,106.01,106.1,105.97,106.08,4270.0,90.8629,90.94,90.8286,90.9229,4270.0
2018-10-08 13:10:00,106.1,106.1,106.02,106.06,3850.0,90.94,90.94,90.8715,90.9058,3850.0
2018-10-08 13:15:00,106.08,106.08,105.98,106.0,5884.0,90.9229,90.9229,90.8372,90.8543,5884.0
2018-10-08 13:20:00,106.01,106.01,105.87,105.88,5851.0,90.8629,90.8629,90.7429,90.7515,5851.0
2018-10-08 13:25:00,105.9,105.93,105.78,105.79,5860.0,90.7686,90.7943,90.6658,90.6743,5860.0
2018-10-08 13:30:00,105.8,105.9,105.8,105.86,3398.0,90.6829,90.7686,90.6829,90.7343,3398.0
2018-10-08 13:35:00,105.86,105.91,105.86,105.87,2564.0,90.7343,90.7772,90.7343,90.7429,2564.0
2018-10-08 13:40:00,105.88,105.88,105.78,105.78,5425.0,90.7515,90.7515,90.6658,90.6658,5425.0
2018-10-08 13:45:00,105.79,105.85,105.76,105.77,5700.0,90.6743,90.7258,90.6486,90.6572,5700.0
2018-10-08 13:50:00,105.76,105.82,105.75,105.81,3577.0,90.6486,90.7001,90.6401,90.6915,3577.0
2018-10-08 13:55:00,105.81,105.86,105.8,105.84,3440.0,90.6915,90.7343,90.6829,90.7172,3440.0
2018-10-08 14:00:00,105.84,105.94,105.8,105.9,4630.0,90.7172,90.8029,90.6829,90.7686,4630.0
2018-10-08 14:05:00,105.93,105.94,105.81,105.81,3171.0,90.7943,90.8029,90.6915,90.6915,3171.0
2018-10-08 14:10:00,105.78,105.84,105.73,105.84,5774.0,90.6658,90.7172,90.6229,90.7172,5774.0
2018-10-08 14:15:00,105.84,105.95,105.75,105.91,8952.0,90.7172,90.8115,90.6401,90.7772,8952.0
2018-10-08 14:20:00,105.94,105.99,105.9,105.9,6937.0,90.8029,90.8458,90.7686,90.7686,6937.0
2018-10-08 14:25:00,105.9,105.95,105.82,105.95,6063.0,90.7686,90.8115,90.7001,90.8115,6063.0
2018-10-08 14:30:00,105.94,106.05,105.89,106.05,9363.0,90.8029,90.8972,90.7601,90.8972,9363.0
2018-10-08 14:35:00,106.05,106.11,105.99,106.04,8532.0,90.8972,90.9486,90.8458,90.8886,8532.0
2018-10-08 14:40:00,106.06,106.07,105.93,105.96,3494.0,90.9058,90.9143,90.7943,90.8201,3494.0
2018-10-08 14:45:00,105.93,105.96,105.88,105.95,9019.0,90.7943,90.8201,90.7515,90.8115,9019.0
2018-10-08 14:50:00,105.95,106.02,105.92,106.01,3949.0,90.8115,90.8715,90.7858,90.8629,3949.0
2018-10-08 14:55:00,106.02,106.08,105.98,106.04,5553.0,90.8715,90.9229,90.8372,90.8886,5553.0
2018-10-08 15:00:00,106.0,106.02,105.98,106.0,5644.0,90.8543,90.8715,90.8372,90.8543,5644.0
2018-10-08 15:05:00,105.98,106.02,105.98,106.01,8325.0,90.8372,90.8715,90.8372,90.8629,8325.0
2018-10-08 15:10:00,106.01,106.03,105.99,106.01,22465.0,90.8629,90.88,90.8458,90.8629,22465.0
2018-10-08 15:15:00,106.01,106.03,105.99,106.03,7467.0,90.8629,90.88,90.8458,90.88,7467.0
2018-10-08 15:20:00,106.02,106.13,106.02,106.09,6137.0,90.8715,90.9658,90.8715,90.9315,6137.0
2018-10-08 15:25:00,106.11,106.12,106.05,106.05,7983.0,90.9486,90.9572,90.8972,90.8972,7983.0
2018-10-08 15:30:00,106.08,106.13,106.03,106.1,6772.0,90.9229,90.9658,90.88,90.94,6772.0
2018-10-08 15:35:00,106.09,106.16,106.08,106.16,10447.0,90.9315,90.9915,90.9229,90.9915,10447.0
2018-10-08 15:40:00,106.17,106.29,106.16,106.29,21114.0,91.0,91.1029,90.9915,91.1029,21114.0
2018-10-08 15:45:00,106.3,106.32,106.22,106.31,18974.0,91.1115,91.1286,91.0429,91.12,18974.0
2018-10-08 15:50:00,106.31,106.31,106.22,106.28,20416.0,91.12,91.12,91.0429,91.0943,20416.0
2018-10-08 15:55:00,106.27,106.29,106.23,106.24,74657.0,91.0858,91.1029,91.0515,91.06,74657.0
2018-10-09 09:30:00,106.02,106.19,105.5,105.85,19654.0,90.8715,91.0172,90.4258,90.7258,19654.0
2018-10-09 09:35:00,105.88,105.95,105.38,105.54,7428.0,90.7515,90.8115,90.3229,90.4601,7428.0
2018-10-09 09:40:00,105.63,106.01,105.52,105.83,22872.0,90.5372,90.8629,90.4429,90.7086,22872.0
2018-10-09 09:45:00,105.96,106.19,105.85,106.12,25581.0,90.8201,91.0172,90.7258,90.9572,25581.0
2018-10-09 09:50:00,106.16,106.37,106.04,106.25,7000.0,90.9915,91.1715,90.8886,91.0686,7000.0
2018-10-09 09:55:00,106.34,106.34,105.96,105.98,6475.0,91.1458,91.1458,90.8201,90.8372,6475.0
2018-10-09 10:00:00,106.0,106.02,105.84,105.97,16539.0,90.8543,90.8715,90.7172,90.8286,16539.0
2018-10-09 10:05:00,105.97,106.09,105.91,106.01,5300.0,90.8286,90.9315,90.7772,90.8629,5300.0
2018-10-09 10:10:00,105.97,106.16,105.97,106.07,3770.0,90.8286,90.9915,90.8286,90.9143,3770.0
2018-10-09 10:15:00,106.18,106.18,106.02,106.02,3248.0,91.0086,91.0086,90.8715,90.8715,3248.0
2018-10-09 10:20:00,106.02,106.15,105.96,106.12,5817.0,90.8715,90.9829,90.8201,90.9572,5817.0
2018-10-09 10:25:00,106.13,106.14,105.95,105.95,15236.0,90.9658,90.9743,90.8115,90.8115,15236.0
2018-10-09 10:30:00,105.95,105.95,105.8,105.9,4299.0,90.8115,90.8115,90.6829,90.7686,4299.0
2018-10-09 10:35:00,105.85,105.86,105.77,105.84,4000.0,90.7258,90.7343,90.6572,90.7172,4000.0
2018-10-09 10:40:00,105.83,105.94,105.78,105.9,6478.0,90.7086,90.8029,90.6658,90.7686,6478.0
2018-10-09 10:45:00,105.9,106.07,105.9,106.05,6524.0,90.7686,90.9143,90.7686,90.8972,6524.0
2018-10-09 10:50:00,106.07,106.29,106.07,106.16,6978.0,90.9143,91.1029,90.9143,90.9915,6978.0
2018-10-09 10:55:00,106.22,106.26,106.05,106.08,3800.0,91.0429,91.0772,90.8972,90.9229,3800.0
2018-10-09 11:00:00,106.05,106.25,106.05,106.17,8365.0,90.8972,91.0686,90.8972,91.0,8365.0
2018-10-09 11:05:00,106.18,106.22,106.06,106.19,8750.0,91.0086,91.0429,90.9058,91.0172,8750.0
2018-10-09 11:10:00,106.19,106.26,106.14,106.22,11567.0,91.0172,91.0772,90.9743,91.0429,11567.0
2018-10-09 11:15:00,106.22,106.25,106.13,106.2,10266.0,91.0429,91.0686,90.9658,91.0258,10266.0
2018-10-09 11:20:00,106.18,106.23,106.03,106.03,8925.0,91.0086,91.0515,90.88,90.88,8925.0
2018-10-09 11:25:00,106.03,106.12,105.98,106.02,16406.0,90.88,90.9572,90.8372,90.8715,16406.0
2018-10-09 11:30:00,106.0,106.03,105.72,105.73,15864.0,90.8543,90.88,90.6143,90.6229,15864.0
2018-10-09 11:35:00,105.76,105.76,105.62,105.72,4256.0,90.6486,90.6486,90.5286,90.6143,4256.0
2018-10-09 11:40:00,105.72,105.84,105.72,105.8,6594.0,90.6143,90.7172,90.6143,90.6829,6594.0
2018-10-09 11:45:00,105.82,105.82,105.69,105.71,1905.0,90.7001,90.7001,90.5886,90.6058,1905.0
2018-10-09 11:50:00,105.65,105.74,105.58,105.73,8361.0,90.5543,90.6315,90.4943,90.6229,8361.0
2018-10-09 11:55:00,105.74,105.89,105.71,105.87,4505.0,90.6315,90.7601,90.6058,90.7429,4505.0
2018-10-09 12:00:00,105.87,105.95,105.87,105.94,3402.0,90.7429,90.8115,90.7429,90.8029,3402.0
2018-10-09 12:05:00,105.94,105.95,105.88,105.94,2332.0,90.8029,90.8115,90.7515,90.8029,2332.0
2018-10-09 12:10:00,105.91,105.93,105.81,105.82,1900.0,90.7772,90.7943,90.6915,90.7001,1900.0
2018-10-09 12:15:00,105.82,105.87,105.79,105.79,3944.0,90.7001,90.7429,90.6743,90.6743,3944.0
2018-10-09 12:20:00,105.79,105.79,105.54,105.54,3609.0,90.6743,90.6743,90.4601,90.4601,3609.0
2018-10-09 12:25:00,105.56,105.62,105.49,105.62,11361.0,90.4772,90.5286,90.4172,90.5286,11361.0
2018-10-09 12:30:00,105.62,105.66,105.54,105.59,6194.0,90.5286,90.5629,90.4601,90.5029,6194.0
2018-10-09 12:35:00,105.63,105.66,105.57,105.58,2800.0,90.5372,90.5629,90.4858,90.4943,2800.0
2018-10-09 12:40:00,105.59,105.6,105.51,105.54,5310.0,90.5029,90.5115,90.4343,90.4601,5310.0
2018-10-09 12:45:00,105.47,105.56,105.46,105.56,3903.0,90.4001,90.4772,90.3915,90.4772,3903.0
2018-10-09 12:50:00,105.55,105.55,105.43,105.47,6332.0,90.4686,90.4686,90.3658,90.4001,6332.0
2018-10-09 12:55:00,105.44,105.44,105.34,105.34,3100.0,90.3744,90.3744,90.2886,90.2886,3100.0
2018-10-09 13:00:00,105.35,105.36,105.31,105.32,2600.0,90.2972,90.3058,90.2629,90.2715,2600.0
2018-10-09 13:05:00,105.33,105.43,105.3,105.42,3253.0,90.2801,90.3658,90.2544,90.3572,3253.0
2018-10-09 13:10:00,105.41,105.41,105.34,105.34,2804.0,90.3486,90.3486,90.2886,90.2886,2804.0
2018-10-09 13:15:00,105.34,105.36,105.25,105.27,4150.0,90.2886,90.3058,90.2115,90.2286,4150.0
2018-10-09 13:20:00,105.28,105.29,105.2,105.21,5335.0,90.2372,90.2458,90.1686,90.1772,5335.0
2018-10-09 13:25:00,105.18,105.24,105.15,105.2,3700.0,90.1515,90.2029,90.1258,90.1686,3700.0
2018-10-09 13:30:00,105.23,105.23,105.1,105.1,2855.0,90.1944,90.1944,90.0829,90.0829,2855.0
2018-10-09 13:35:00,105.07,105.07,105.0,105.0,2710.0,90.0572,90.0572,89.9972,89.9972,2710.0
2018-10-09 13:40:00,105.03,105.03,104.89,104.93,2805.0,90.0229,90.0229,89.9029,89.9372,2805.0
2018-10-09 13:45:00,104.91,105.02,104.82,105.02,13483.0,89.9201,90.0144,89.8429,90.0144,13483.0
2018-10-09 13:50:00,105.01,105.03,104.96,104.99,3099.0,90.0058,90.0229,89.9629,89.9886,3099.0
2018-10-09 13:55:00,105.04,105.13,105.01,105.12,3150.0,90.0315,90.1086,90.0058,90.1001,3150.0
2018-10-09 14:00:00,105.15,105.17,105.06,105.09,3621.0,90.1258,90.1429,90.0486,90.0744,3621.0
2018-10-09 14:05:00,105.03,105.08,104.99,105.0,4812.0,90.0229,90.0658,89.9886,89.9972,4812.0
2018-10-09 14:10:00,105.02,105.15,105.0,105.13,4868.0,90.0144,90.1258,89.9972,90.1086,4868.0
2018-10-09 14:15:00,105.2,105.29,105.15,105.25,3495.0,90.1686,90.2458,90.1258,90.2115,3495.0
2018-10-09 14:20:00,105.28,105.28,105.23,105.28,5001.0,90.2372,90.2372,90.1944,90.2372,5001.0
2018-10-09 14:25:00,105.27,105.28,105.22,105.26,3335.0,90.2286,90.2372,90.1858,90.2201,3335.0
2018-10-09 14:30:00,105.29,105.3,105.15,105.17,5587.0,90.2458,90.2544,90.1258,90.1429,5587.0
2018-10-09 14:35:00,105.13,105.18,105.12,105.16,5702.0,90.1086,90.1515,90.1001,90.1344,5702.0
2018-10-09 14:40:00,105.17,105.19,105.17,105.17,2330.0,90.1429,90.1601,90.1429,90.1429,2330.0
2018-10-09 14:45:00,105.17,105.21,105.13,105.16,5500.0,90.1429,90.1772,90.1086,90.1344,5500.0
2018-10-09 14:50:00,105.17,105.29,105.17,105.29,4137.0,90.1429,90.2458,90.1429,90.2458,4137.0
2018-10-09 14:55:00,105.27,105.34,105.19,105.34,5744.0,90.2286,90.2886,90.1601,90.2886,5744.0
2018-10-09 15:00:00,105.32,105.33,105.21,105.25,7707.0,90.2715,90.2801,90.1772,90.2115,7707.0
2018-10-09 15:05:00,105.23,105.27,105.19,105.2,8035.0,90.1944,90.2286,90.1601,90.1686,8035.0
2018-10-09 15:10:00,105.21,105.21,105.14,105.16,5625.0,90.1772,90.1772,90.1172,90.1344,5625.0
2018-10-09 15:15:00,105.13,105.18,105.09,105.1,4208.0,90.1086,90.1515,90.0744,90.0829,4208.0
2018-10-09 15:20:00,105.11,105.11,104.99,105.01,5458.0,90.0915,90.0915,89.9886,90.0058,5458.0
2018-10-09 15:25:00,105.0,105.03,104.93,104.98,8111.0,89.9972,90.0229,89.9372,89.9801,8111.0
2018-10-09 15:30:00,104.99,105.0,104.93,105.0,7091.0,89.9886,89.9972,89.9372,89.9972,7091.0
2018-10-09 15:35:00,104.98,105.03,104.95,105.0,10996.0,89.9801,90.0229,89.9544,89.9972,10996.0
2018-10-09 15:40:00,104.99,104.99,104.9,104.9,8806.0,89.9886,89.9886,89.9115,89.9115,8806.0
2018-10-09 15:45:00,104.88,104.98,104.85,104.94,17274.0,89.8944,89.9801,89.8687,89.9458,17274.0
2018-10-09 15:50:00,104.94,104.99,104.91,104.98,21301.0,89.9458,89.9886,89.9201,89.9801,21301.0
2018-10-09 15:55:00,104.98,105.01,104.9,104.93,56325.0,89.9801,90.0058,89.9115,89.9372,56325.0
2018-10-10 09:30:00,105.13,105.28,104.8,105.05,17985.0,90.1086,90.2372,89.8258,90.0401,17985.0
2018-10-10 09:35:00,105.14,105.41,105.14,105.37,2874.0,90.1172,90.3486,90.1172,90.3144,2874.0
2018-10-10 09:40:00,105.36,105.42,105.21,105.42,5152.0,90.3058,90.3572,90.1772,90.3572,5152.0
2018-10-10 09:45:00,105.52,105.77,105.52,105.57,4660.0,90.4429,90.6572,90.4429,90.4858,4660.0
2018-10-10 09:50:00,105.61,105.98,105.6,105.69,10355.0,90.5201,90.8372,90.5115,90.5886,10355.0
2018-10-10 09:55:00,105.73,106.0,105.65,105.85,29723.0,90.6229,90.8543,90.5543,90.7258,29723.0
2018-10-10 10:00:00,105.94,105.94,105.73,105.76,7371.0,90.8029,90.8029,90.6229,90.6486,7371.0
2018-10-10 10:05:00,105.84,105.84,105.61,105.61,4838.0,90.7172,90.7172,90.5201,90.5201,4838.0
2018-10-10 10:10:00,105.58,105.58,105.13,105.13,5980.0,90.4943,90.4943,90.1086,90.1086,5980.0
2018-10-10 10:15:00,105.27,105.3,105.17,105.21,9309.0,90.2286,90.2544,90.1429,90.1772,9309.0
2018-10-10 10:20:00,105.2,105.27,105.14,105.25,7377.0,90.1686,90.2286,90.1172,90.2115,7377.0
2018-10-10 10:25:00,105.28,105.41,105.23,105.29,5730.0,90.2372,90.3486,90.1944,90.2458,5730.0
2018-10-10 10:30:00,105.29,105.39,105.13,105.2,16173.0,90.2458,90.3315,90.1086,90.1686,16173.0
2018-10-10 10:35:00,105.2,105.32,105.08,105.22,19211.0,90.1686,90.2715,90.0658,90.1858,19211.0
2018-10-10 10:40:00,105.21,105.32,105.1,105.31,20635.0,90.1772,90.2715,90.0829,90.2629,20635.0
2018-10-10 10:45:00,105.31,105.45,105.19,105.45,30722.0,90.2629,90.3829,90.1601,90.3829,30722.0
2018-10-10 10:50:00,105.43,105.7,105.4,105.68,7509.0,90.3658,90.5972,90.3401,90.5801,7509.0
2018-10-10 10:55:00,105.68,105.68,105.39,105.53,19990.0,90.5801,90.5801,90.3315,90.4515,19990.0
2018-10-10 11:00:00,105.5,105.64,105.42,105.5,16983.0,90.4258,90.5458,90.3572,90.4258,16983.0
2018-10-10 11:05:00,105.51,105.78,105.5,105.54,21328.0,90.4343,90.6658,90.4258,90.4601,21328.0
2018-10-10 11:10:00,105.53,105.59,105.4,105.59,13927.0,90.4515,90.5029,90.3401,90.5029,13927.0
2018-10-10 11:15:00,105.61,105.73,105.56,105.73,4777.0,90.5201,90.6229,90.4772,90.6229,4777.0
2018-10-10 11:20:00,105.75,105.84,105.71,105.77,4980.0,90.6401,90.7172,90.6058,90.6572,4980.0
2018-10-10 11:25:00,105.76,105.85,105.63,105.66,8682.0,90.6486,90.7258,90.5372,90.5629,8682.0
2018-10-10 11:30:00,105.61,105.72,105.58,105.64,6123.0,90.5201,90.6143,90.4943,90.5458,6123.0
2018-10-10 11:35:00,105.7,105.71,105.48,105.48,12701.0,90.5972,90.6058,90.4086,90.4086,12701.0
2018-10-10 11:40:00,105.52,105.52,105.28,105.28,17100.0,90.4429,90.4429,90.2372,90.2372,17100.0
2018-10-10 11:45:00,105.35,105.44,105.34,105.4,13340.0,90.2972,90.3744,90.2886,90.3401,13340.0
2018-10-10 11:50:00,105.41,105.43,105.33,105.33,6784.0,90.3486,90.3658,90.2801,90.2801,6784.0
2018-10-10 11:55:00,105.34,105.41,105.33,105.39,4430.0,90.2886,90.3486,90.2801,90.3315,4430.0
2018-10-10 12:00:00,105.42,105.68,105.42,105.68,5040.0,90.3572,90.5801,90.3572,90.5801,5040.0
2018-10-10 12:05:00,105.67,105.78,105.59,105.63,14839.0,90.5715,90.6658,90.5029,90.5372,14839.0
2018-10-10 12:10:00,105.66,105.66,105.43,105.48,24269.0,90.5629,90.5629,90.3658,90.4086,24269.0
2018-10-10 12:15:00,105.48,105.55,105.33,105.38,26299.0,90.4086,90.4686,90.2801,90.3229,26299.0
2018-10-10 12:20:00,105.38,105.46,105.29,105.41,57938.0,90.3229,90.3915,90.2458,90.3486,57938.0
2018-10-10 12:25:00,105.44,105.45,105.3,105.34,6456.0,90.3744,90.3829,90.2544,90.2886,6456.0
2018-10-10 12:30:00,105.35,105.41,105.33,105.33,4019.0,90.2972,90.3486,90.2801,90.2801,4019.0
2018-10-10 12:35:00,105.33,105.36,105.28,105.3,4105.0,90.2801,90.3058,90.2372,90.2544,4105.0
2018-10-10 12:40:00,105.29,105.35,105.29,105.32,2363.0,90.2458,90.2972,90.2458,90.2715,2363.0
2018-10-10 12:45:00,105.35,105.38,105.27,105.36,5772.0,90.2972,90.3229,90.2286,90.3058,5772.0
2018-10-10 12:50:00,105.4,105.47,105.34,105.35,3935.0,90.3401,90.4001,90.2886,90.2972,3935.0
2018-10-10 12:55:00,105.36,105.47,105.35,105.43,5335.0,90.3058,90.4001,90.2972,90.3658,5335.0
2018-10-10 13:00:00,105.4,105.42,105.14,105.14,4710.0,90.3401,90.3572,90.1172,90.1172,4710.0
2018-10-10 13:05:00,105.13,105.13,104.97,104.97,6445.0,90.1086,90.1086,89.9715,89.9715,6445.0
2018-10-10 13:10:00,104.93,105.03,104.84,105.0,7149.0,89.9372,90.0229,89.8601,89.9972,7149.0
2018-10-10 13:15:00,104.97,105.05,104.97,105.02,4100.0,89.9715,90.0401,89.9715,90.0144,4100.0
2018-10-10 13:20:00,105.02,105.02,104.95,104.99,2276.0,90.0144,90.0144,89.9544,89.9886,2276.0
2018-10-10 13:25:00,104.94,104.99,104.81,104.87,5805.0,89.9458,89.9886,89.8344,89.8858,5805.0
2018-10-10 13:30:00,104.89,104.96,104.87,104.92,3418.0,89.9029,89.9629,89.8858,89.9287,3418.0
2018-10-10 13:35:00,104.91,104.99,104.9,104.99,2442.0,89.9201,89.9886,89.9115,89.9886,2442.0
2018-10-10 13:40:00,104.98,104.99,104.87,104.94,8931.0,89.9801,89.9886,89.8858,89.9458,8931.0
2018-10-10 13:45:00,104.94,105.02,104.94,105.01,5006.0,89.9458,90.0144,89.9458,90.0058,5006.0
2018-10-10 13:50:00,105.05,105.12,104.94,104.96,3877.0,90.0401,90.1001,89.9458,89.9629,3877.0
2018-10-10 13:55:00,104.96,104.96,104.85,104.85,4735.0,89.9629,89.9629,89.8687,89.8687,4735.0
2018-10-10 14:00:00,104.89,104.91,104.83,104.89,5372.0,89.9029,89.9201,89.8515,89.9029,5372.0
2018-10-10 14:05:00,104.88,104.94,104.84,104.85,6457.0,89.8944,89.9458,89.8601,89.8687,6457.0
2018-10-10 14:10:00,104.88,105.0,104.88,104.99,12125.0,89.8944,89.9972,89.8944,89.9886,12125.0
2018-10-10 14:15:00,105.0,105.02,104.93,104.97,15482.0,89.9972,90.0144,89.9372,89.9715,15482.0
2018-10-10 14:20:00,104.91,104.91,104.84,104.88,4254.0,89.9201,89.9201,89.8601,89.8944,4254.0
2018-10-10 14:25:00,104.88,104.88,104.78,104.81,2228.0,89.8944,89.8944,89.8087,89.8344,2228.0
2018-10-10 14:30:00,104.84,104.88,104.72,104.72,10992.0,89.8601,89.8944,89.7572,89.7572,10992.0
2018-10-10 14:35:00,104.77,104.82,104.73,104.76,2609.0,89.8001,89.8429,89.7658,89.7915,2609.0
2018-10-10 14:40:00,104.79,104.79,104.69,104.71,2800.0,89.8172,89.8172,89.7315,89.7487,2800.0
2018-10-10 14:45:00,104.72,104.86,104.68,104.86,4811.0,89.7572,89.8772,89.7229,89.8772,4811.0
2018-10-10 14:50:00,104.87,104.99,104.86,104.94,4158.0,89.8858,89.9886,89.8772,89.9458,4158.0
2018-10-10 14:55:00,104.93,104.95,104.9,104.92,4535.0,89.9372,89.9544,89.9115,89.9287,4535.0
2018-10-10 15:00:00,104.91,104.91,104.76,104.77,3530.0,89.9201,89.9201,89.7915,89.8001,3530.0
2018-10-10 15:05:00,104.69,104.71,104.54,104.59,4427.0,89.7315,89.7487,89.6029,89.6458,4427.0
2018-10-10 15:10:00,104.57,104.57,104.34,104.4,8017.0,89.6287,89.6287,89.4315,89.4829,8017.0
2018-10-10 15:15:00,104.4,104.47,104.32,104.36,8154.0,89.4829,89.5429,89.4144,89.4487,8154.0
2018-10-10 15:20:00,104.36,104.6,104.34,104.59,10734.0,89.4487,89.6544,89.4315,89.6458,10734.0
2018-10-10 15:25:00,104.56,104.58,104.45,104.57,6084.0,89.6201,89.6372,89.5258,89.6287,6084.0
2018-10-10 15:30:00,104.57,104.57,104.33,104.33,7706.0,89.6287,89.6287,89.423,89.423,7706.0
2018-10-10 15:35:00,104.32,104.32,104.13,104.14,10976.0,89.4144,89.4144,89.2515,89.2601,10976.0
2018-10-10 15:40:00,104.15,104.17,104.06,104.13,13591.0,89.2687,89.2858,89.1915,89.2515,13591.0
2018-10-10 15:45:00,104.1,104.25,103.92,104.13,19674.0,89.2258,89.3544,89.0715,89.2515,19674.0
2018-10-10 15:50:00,104.11,104.21,103.96,103.99,20725.0,89.2344,89.3201,89.1058,89.1315,20725.0
2018-10-10 15:55:00,103.96,103.97,103.65,103.74,55324.0,89.1058,89.1144,88.8401,88.9173,55324.0
2018-10-11 09:30:00,104.13,104.35,103.6,103.82,25538.0,89.2515,89.4401,88.7973,88.9858,25538.0
2018-10-11 09:35:00,103.77,104.22,103.77,104.1,7650.0,88.943,89.3287,88.943,89.2258,7650.0
2018-10-11 09:40:00,104.15,104.25,104.03,104.14,10679.0,89.2687,89.3544,89.1658,89.2601,10679.0
2018-10-11 09:45:00,104.32,104.32,103.4,103.5,6379.0,89.4144,89.4144,88.6258,88.7115,6379.0
2018-10-11 09:50:00,103.46,103.57,102.88,102.9,12400.0,88.6773,88.7715,88.1801,88.1973,12400.0
2018-10-11 09:55:00,102.89,103.17,102.84,103.04,10783.0,88.1887,88.4287,88.1458,88.3173,10783.0
2018-10-11 10:00:00,103.02,103.25,102.92,103.18,5512.0,88.3001,88.4973,88.2144,88.4373,5512.0
2018-10-11 10:05:00,103.24,103.92,103.17,103.69,15824.0,88.4887,89.0715,88.4287,88.8744,15824.0
2018-10-11 10:10:00,103.73,103.93,103.68,103.79,4646.0,88.9087,89.0801,88.8658,88.9601,4646.0
2018-10-11 10:15:00,103.81,104.01,103.81,103.95,4321.0,88.9773,89.1487,88.9773,89.0972,4321.0
2018-10-11 10:20:00,103.93,103.93,103.64,103.64,3412.0,89.0801,89.0801,88.8315,88.8315,3412.0
2018-10-11 10:25:00,103.55,103.6,103.32,103.35,4775.0,88.7544,88.7973,88.5573,88.583,4775.0
2018-10-11 10:30:00,103.28,103.44,103.26,103.44,3883.0,88.523,88.6601,88.5058,88.6601,3883.0
2018-10-11 10:35:00,103.46,103.46,103.32,103.42,5041.0,88.6773,88.6773,88.5573,88.643,5041.0
2018-10-11 10:40:00,103.45,103.68,103.38,103.53,3301.0,88.6687,88.8658,88.6087,88.7373,3301.0
2018-10-11 10:45:00,103.58,103.64,103.48,103.48,4649.0,88.7801,88.8315,88.6944,88.6944,4649.0
2018-10-11 10:50:00,103.48,103.57,103.4,103.47,7033.0,88.6944,88.7715,88.6258,88.6858,7033.0
2018-10-11 10:55:00,103.52,103.53,103.38,103.4,4810.0,88.7287,88.7373,88.6087,88.6258,4810.0
2018-10-11 11:00:00,103.36,103.36,103.02,103.09,10812.0,88.5915,88.5915,88.3001,88.3601,10812.0
2018-10-11 11:05:00,103.07,103.28,103.05,103.23,15442.0,88.343,88.523,88.3258,88.4801,15442.0
2018-10-11 11:10:00,103.26,103.31,103.23,103.23,6616.0,88.5058,88.5487,88.4801,88.4801,6616.0
2018-10-11 11:15:00,103.21,103.34,103.16,103.33,5648.0,88.463,88.5744,88.4201,88.5658,5648.0
2018-10-11 11:20:00,103.37,103.47,103.34,103.41,7248.0,88.6001,88.6858,88.5744,88.6344,7248.0
2018-10-11 11:25:00,103.39,103.4,103.23,103.31,8311.0,88.6173,88.6258,88.4801,88.5487,8311.0
2018-10-11 11:30:00,103.34,103.4,103.31,103.4,5028.0,88.5744,88.6258,88.5487,88.6258,5028.0
2018-10-11 11:35:00,103.37,103.38,103.18,103.27,10886.0,88.6001,88.6087,88.4373,88.5144,10886.0
2018-10-11 11:40:00,103.3,103.42,103.27,103.27,5520.0,88.5401,88.643,88.5144,88.5144,5520.0
2018-10-11 11:45:00,103.27,103.3,103.08,103.26,5889.0,88.5144,88.5401,88.3516,88.5058,5889.0
2018-10-11 11:50:00,103.27,103.51,103.21,103.49,3910.0,88.5144,88.7201,88.463,88.703,3910.0
2018-10-11 11:55:00,103.53,103.62,103.49,103.62,4900.0,88.7373,88.8144,88.703,88.8144,4900.0
2018-10-11 12:00:00,103.6,103.6,103.42,103.51,5042.0,88.7973,88.7973,88.643,88.7201,5042.0
2018-10-11 12:05:00,103.51,103.52,103.41,103.41,8975.0,88.7201,88.7287,88.6344,88.6344,8975.0
2018-10-11 12:10:00,103.43,103.44,103.34,103.36,4067.0,88.6515,88.6601,88.5744,88.5915,4067.0
2018-10-11 12:15:00,103.33,103.33,103.21,103.28,5335.0,88.5658,88.5658,88.463,88.523,5335.0
2018-10-11 12:20:00,103.29,103.52,103.21,103.5,14134.0,88.5316,88.7287,88.463,88.7115,14134.0
2018-10-11 12:25:00,103.52,103.56,103.47,103.55,18991.0,88.7287,88.763,88.6858,88.7544,18991.0
2018-10-11 12:30:00,103.54,103.54,103.4,103.4,6957.0,88.7458,88.7458,88.6258,88.6258,6957.0
2018-10-11 12:35:00,103.39,103.39,103.32,103.33,4580.0,88.6173,88.6173,88.5573,88.5658,4580.0
2018-10-11 12:40:00,103.34,103.35,103.23,103.24,4187.0,88.5744,88.583,88.4801,88.4887,4187.0
2018-10-11 12:45:00,103.22,103.32,103.14,103.14,3500.0,88.4716,88.5573,88.403,88.403,3500.0
2018-10-11 12:50:00,103.16,103.2,103.07,103.07,5702.0,88.4201,88.4544,88.343,88.343,5702.0
2018-10-11 12:55:00,103.1,103.12,103.02,103.11,2350.0,88.3687,88.3858,88.3001,88.3773,2350.0
2018-10-11 13:00:00,103.12,103.19,103.11,103.11,3605.0,88.3858,88.4458,88.3773,88.3773,3605.0
2018-10-11 13:05:00,103.12,103.15,103.04,103.09,4005.0,88.3858,88.4116,88.3173,88.3601,4005.0
2018-10-11 13:10:00,103.04,103.14,103.04,103.06,4100.0,88.3173,88.403,88.3173,88.3344,4100.0
2018-10-11 13:15:00,103.06,103.07,103.03,103.06,3250.0,88.3344,88.343,88.3087,88.3344,3250.0
2018-10-11 13:20:00,103.06,103.1,102.98,102.98,4160.0,88.3344,88.3687,88.2658,88.2658,4160.0
2018-10-11 13:25:00,102.98,103.01,102.9,102.9,4850.0,88.2658,88.2916,88.1973,88.1973,4850.0
2018-10-11 13:30:00,102.93,103.02,102.93,102.95,4701.0,88.223,88.3001,88.223,88.2401,4701.0
2018-10-11 13:35:00,102.95,102.95,102.87,102.9,3390.0,88.2401,88.2401,88.1716,88.1973,3390.0
2018-10-11 13:40:00,102.91,102.92,102.82,102.83,3040.0,88.2058,88.2144,88.1287,88.1373,3040.0
2018-10-11 13:45:00,102.79,102.92,102.79,102.9,16243.0,88.103,88.2144,88.103,88.1973,16243.0
2018-10-11 13:50:00,102.89,102.96,102.82,102.91,14355.0,88.1887,88.2487,88.1287,88.2058,14355.0
2018-10-11 13:55:00,102.93,103.07,102.93,103.07,3975.0,88.223,88.343,88.223,88.343,3975.0
2018-10-11 14:00:00,103.01,103.13,103.0,103.12,3650.0,88.2916,88.3944,88.283,88.3858,3650.0
2018-10-11 14:05:00,103.14,103.2,103.05,103.06,3078.0,88.403,88.4544,88.3258,88.3344,3078.0
2018-10-11 14:10:00,103.06,103.06,102.83,102.87,5499.0,88.3344,88.3344,88.1373,88.1716,5499.0
2018-10-11 14:15:00,102.98,102.98,102.79,102.8,2200.0,88.2658,88.2658,88.103,88.1116,2200.0
2018-10-11 14:20:00,102.8,102.91,102.75,102.85,13539.0,88.1116,88.2058,88.0687,88.1544,13539.0
2018-10-11 14:25:00,102.83,102.83,102.64,102.71,10750.0,88.1373,88.1373,87.9744,88.0344,10750.0
2018-10-11 14:30:00,102.69,102.71,102.52,102.52,6234.0,88.0173,88.0344,87.8716,87.8716,6234.0
2018-10-11 14:35:00,102.5,102.5,102.25,102.35,13875.0,87.8544,87.8544,87.6401,87.7259,13875.0
2018-10-11 14:40:00,102.32,102.36,101.92,101.94,15445.0,87.7001,87.7344,87.3573,87.3744,15445.0
2018-10-11 14:45:00,101.94,102.15,101.66,102.12,30255.0,87.3744,87.5544,87.1345,87.5287,30255.0
2018-10-11 14:50:00,102.12,102.4,102.01,102.33,24081.0,87.5287,87.7687,87.4344,87.7087,24081.0
2018-10-11 14:55:00,102.29,102.38,102.2,102.36,4201.0,87.6744,87.7516,87.5973,87.7344,4201.0
2018-10-11 15:00:00,102.34,102.56,102.26,102.56,6420.0,87.7173,87.9059,87.6487,87.9059,6420.0
2018-10-11 15:05:00,102.54,102.54,102.28,102.32,6380.0,87.8887,87.8887,87.6659,87.7001,6380.0
2018-10-11 15:10:00,102.32,102.6,102.23,102.55,9325.0,87.7001,87.9401,87.623,87.8973,9325.0
2018-10-11 15:15:00,102.51,102.93,102.49,102.93,10581.0,87.863,88.223,87.8459,88.223,10581.0
2018-10-11 15:20:00,102.94,102.99,102.77,102.95,7036.0,88.2316,88.2744,88.0858,88.2401,7036.0
2018-10-11 15:25:00,102.94,102.97,102.73,102.74,3465.0,88.2316,88.2573,88.0516,88.0601,3465.0
2018-10-11 15:30:00,102.72,102.82,102.65,102.7,10297.0,88.043,88.1287,87.983,88.0259,10297.0
2018-10-11 15:35:00,102.68,102.68,102.48,102.6,12005.0,88.0087,88.0087,87.8373,87.9401,12005.0
2018-10-11 15:40:00,102.56,102.56,102.3,102.31,13502.0,87.9059,87.9059,87.683,87.6916,13502.0
2018-10-11 15:45:00,102.28,102.45,102.02,102.09,17474.0,87.6659,87.8116,87.443,87.503,17474.0
2018-10-11 15:50:00,102.06,102.32,102.04,102.12,20825.0,87.4773,87.7001,87.4602,87.5287,20825.0
2018-10-11 15:55:00,102.12,102.21,102.03,102.08,37475.0,87.5287,87.6059,87.4516,87.4944,37475.0
2018-10-12 09:30:00,102.53,102.64,101.91,102.14,18959.0,87.8801,87.9744,87.3487,87.5459,18959.0
2018-10-12 09:35:00,102.23,102.34,102.04,102.34,3003.0,87.623,87.7173,87.4602,87.7173,3003.0
2018-10-12 09:40:00,102.34,102.53,102.26,102.35,1926.0,87.7173,87.8801,87.6487,87.7259,1926.0
2018-10-12 09:45:00,102.4,102.49,102.32,102.39,4160.0,87.7687,87.8459,87.7001,87.7601,4160.0
2018-10-12 09:50:00,102.27,102.46,102.04,102.13,2700.0,87.6573,87.8201,87.4602,87.5373,2700.0
2018-10-12 09:55:00,102.07,102.16,101.95,102.16,2023.0,87.4859,87.563,87.383,87.563,2023.0
2018-10-12 10:00:00,102.21,102.26,102.13,102.26,2439.0,87.6059,87.6487,87.5373,87.6487,2439.0
2018-10-12 10:05:00,102.32,102.65,102.25,102.59,3200.0,87.7001,87.983,87.6401,87.9316,3200.0
2018-10-12 10:10:00,102.53,102.53,102.37,102.52,3676.0,87.8801,87.8801,87.743,87.8716,3676.0
2018-10-12 10:15:00,102.51,102.7,102.46,102.7,3800.0,87.863,88.0259,87.8201,88.0259,3800.0
2018-10-12 10:20:00,102.65,102.7,102.54,102.61,5221.0,87.983,88.0259,87.8887,87.9487,5221.0
2018-10-12 10:25:00,102.63,103.11,102.62,102.91,12697.0,87.9659,88.3773,87.9573,88.2058,12697.0
2018-10-12 10:30:00,102.92,103.04,102.84,102.88,4088.0,88.2144,88.3173,88.1458,88.1801,4088.0
2018-10-12 10:35:00,102.89,102.97,102.84,102.94,2698.0,88.1887,88.2573,88.1458,88.2316,2698.0
2018-10-12 10:40:00,102.95,103.24,102.95,103.24,2107.0,88.2401,88.4887,88.2401,88.4887,2107.0
2018-10-12 10:45:00,103.22,103.45,103.21,103.45,2700.0,88.4716,88.6687,88.463,88.6687,2700.0
2018-10-12 10:50:00,103.45,103.46,103.3,103.4,5579.0,88.6687,88.6773,88.5401,88.6258,5579.0
2018-10-12 10:55:00,103.4,103.63,103.4,103.48,3784.0,88.6258,88.823,88.6258,88.6944,3784.0
2018-10-12 11:00:00,103.42,103.43,103.19,103.2,4211.0,88.643,88.6515,88.4458,88.4544,4211.0
2018-10-12 11:05:00,103.16,103.34,103.16,103.3,5900.0,88.4201,88.5744,88.4201,88.5401,5900.0
2018-10-12 11:10:00,103.31,103.58,103.29,103.54,10674.0,88.5487,88.7801,88.5316,88.7458,10674.0
2018-10-12 11:15:00,103.58,103.58,103.39,103.39,3824.0,88.7801,88.7801,88.6173,88.6173,3824.0
2018-10-12 11:20:00,103.39,103.44,103.24,103.24,4225.0,88.6173,88.6601,88.4887,88.4887,4225.0
2018-10-12 11:25:00,103.26,103.26,103.04,103.11,6658.0,88.5058,88.5058,88.3173,88.3773,6658.0
2018-10-12 11:30:00,103.15,103.17,103.08,103.13,6259.0,88.4116,88.4287,88.3516,88.3944,6259.0
2018-10-12 11:35:00,103.13,103.31,103.04,103.27,17175.0,88.3944,88.5487,88.3173,88.5144,17175.0
2018-10-12 11:40:00,103.3,103.3,103.13,103.24,2610.0,88.5401,88.5401,88.3944,88.4887,2610.0
2018-10-12 11:45:00,103.22,103.26,103.14,103.2,4877.0,88.4716,88.5058,88.403,88.4544,4877.0
2018-10-12 11:50:00,103.21,103.33,103.18,103.25,5381.0,88.463,88.5658,88.4373,88.4973,5381.0
2018-10-12 11:55:00,103.28,103.49,103.24,103.41,2613.0,88.523,88.703,88.4887,88.6344,2613.0
2018-10-12 12:00:00,103.36,103.37,103.28,103.28,2200.0,88.5915,88.6001,88.523,88.523,2200.0
2018-10-12 12:05:00,103.21,103.24,103.04,103.05,2517.0,88.463,88.4887,88.3173,88.3258,2517.0
2018-10-12 12:10:00,103.16,103.16,103.06,103.06,2600.0,88.4201,88.4201,88.3344,88.3344,2600.0
2018-10-12 12:15:00,103.05,103.08,102.92,102.93,2713.0,88.3258,88.3516,88.2144,88.223,2713.0
2018-10-12 12:20:00,102.83,102.87,102.75,102.83,2227.0,88.1373,88.1716,88.0687,88.1373,2227.0
2018-10-12 12:25:00,102.82,102.82,102.73,102.76,2892.0,88.1287,88.1287,88.0516,88.0773,2892.0
2018-10-12 12:30:00,102.77,102.81,102.7,102.75,3300.0,88.0858,88.1201,88.0259,88.0687,3300.0
2018-10-12 12:35:00,102.69,102.74,102.54,102.59,3978.0,88.0173,88.0601,87.8887,87.9316,3978.0
2018-10-12 12:40:00,102.6,102.66,102.53,102.65,2729.0,87.9401,87.9916,87.8801,87.983,2729.0
2018-10-12 12:45:00,102.63,102.77,102.61,102.64,2600.0,87.9659,88.0858,87.9487,87.9744,2600.0
2018-10-12 12:50:00,102.65,102.65,102.54,102.6,1600.0,87.983,87.983,87.8887,87.9401,1600.0
2018-10-12 12:55:00,102.59,102.64,102.52,102.59,3054.0,87.9316,87.9744,87.8716,87.9316,3054.0
2018-10-12 13:00:00,102.57,102.73,102.56,102.7,2891.0,87.9144,88.0516,87.9059,88.0259,2891.0
2018-10-12 13:05:00,102.73,102.77,102.69,102.72,3253.0,88.0516,88.0858,88.0173,88.043,3253.0
2018-10-12 13:10:00,102.77,102.93,102.76,102.91,2650.0,88.0858,88.223,88.0773,88.2058,2650.0
2018-10-12 13:15:00,102.87,102.96,102.79,102.8,4440.0,88.1716,88.2487,88.103,88.1116,4440.0
2018-10-12 13:20:00,102.83,102.89,102.8,102.82,2399.0,88.1373,88.1887,88.1116,88.1287,2399.0
2018-10-12 13:25:00,102.83,102.84,102.66,102.71,3906.0,88.1373,88.1458,87.9916,88.0344,3906.0
2018-10-12 13:30:00,102.72,102.72,102.55,102.63,3192.0,88.043,88.043,87.8973,87.9659,3192.0
2018-10-12 13:35:00,102.57,102.59,102.46,102.5,6482.0,87.9144,87.9316,87.8201,87.8544,6482.0
2018-10-12 13:40:00,102.5,102.64,102.43,102.64,3630.0,87.8544,87.9744,87.7944,87.9744,3630.0
2018-10-12 13:45:00,102.64,102.77,102.63,102.77,5507.0,87.9744,88.0858,87.9659,88.0858,5507.0
2018-10-12 13:50:00,102.77,102.81,102.71,102.8,2442.0,88.0858,88.1201,88.0344,88.1116,2442.0
2018-10-12 13:55:00,102.78,102.78,102.69,102.69,1800.0,88.0944,88.0944,88.0173,88.0173,1800.0
2018-10-12 14:00:00,102.64,102.69,102.53,102.53,2617.0,87.9744,88.0173,87.8801,87.8801,2617.0
2018-10-12 14:05:00,102.56,102.63,102.53,102.57,4900.0,87.9059,87.9659,87.8801,87.9144,4900.0
2018-10-12 14:10:00,102.5,102.5,102.42,102.42,2744.0,87.8544,87.8544,87.7859,87.7859,2744.0
2018-10-12 14:15:00,102.44,102.54,102.4,102.51,2877.0,87.803,87.8887,87.7687,87.863,2877.0
2018-10-12 14:20:00,102.56,102.56,102.46,102.49,10309.0,87.9059,87.9059,87.8201,87.8459,10309.0
2018-10-12 14:25:00,102.47,102.67,102.47,102.67,5167.0,87.8287,88.0001,87.8287,88.0001,5167.0
2018-10-12 14:30:00,102.63,102.69,102.59,102.63,2600.0,87.9659,88.0173,87.9316,87.9659,2600.0
2018-10-12 14:35:00,102.64,102.64,102.52,102.56,4168.0,87.9744,87.9744,87.8716,87.9059,4168.0
2018-10-12 14:40:00,102.58,102.62,102.43,102.43,4800.0,87.923,87.9573,87.7944,87.7944,4800.0
2018-10-12 14:45:00,102.45,102.5,102.43,102.44,4700.0,87.8116,87.8544,87.7944,87.803,4700.0
2018-10-12 14:50:00,102.48,102.73,102.48,102.7,18783.0,87.8373,88.0516,87.8373,88.0259,18783.0
2018-10-12 14:55:00,102.85,102.92,102.78,102.9,2172.0,88.1544,88.2144,88.0944,88.1973,2172.0
2018-10-12 15:00:00,102.95,103.03,102.9,102.93,4334.0,88.2401,88.3087,88.1973,88.223,4334.0
2018-10-12 15:05:00,102.96,103.13,102.94,103.07,3800.0,88.2487,88.3944,88.2316,88.343,3800.0
2018-10-12 15:10:00,103.09,103.18,103.06,103.08,5029.0,88.3601,88.4373,88.3344,88.3516,5029.0
2018-10-12 15:15:00,103.08,103.1,103.03,103.05,4508.0,88.3516,88.3687,88.3087,88.3258,4508.0
2018-10-12 15:20:00,103.05,103.19,103.05,103.15,6845.0,88.3258,88.4458,88.3258,88.4116,6845.0
2018-10-12 15:25:00,103.17,103.47,103.17,103.44,8890.0,88.4287,88.6858,88.4287,88.6601,8890.0
2018-10-12 15:30:00,103.44,103.46,103.28,103.45,13513.0,88.6601,88.6773,88.523,88.6687,13513.0
2018-10-12 15:35:00,103.43,103.53,103.38,103.52,28828.0,88.6515,88.7373,88.6087,88.7287,28828.0
2018-10-12 15:40:00,103.53,103.67,103.51,103.67,19855.0,88.7373,88.8573,88.7201,88.8573,19855.0
2018-10-12 15:45:00,103.63,103.71,103.44,103.51,18762.0,88.823,88.8915,88.6601,88.7201,18762.0
2018-10-12 15:50:00,103.55,103.71,103.55,103.67,28619.0,88.7544,88.8915,88.7544,88.8573,28619.0
2018-10-12 15:55:00,103.65,103.73,103.36,103.42,40586.0,88.8401,88.9087,88.5915,88.643,40586.0
2018-10-15 09:30:00,103.36,104.03,103.33,103.92,9662.0,88.5915,89.1658,88.5658,89.0715,9662.0
2018-10-15 09:35:00,103.99,104.76,103.96,104.76,2400.0,89.1315,89.7915,89.1058,89.7915,2400.0
2018-10-15 09:40:00,104.61,104.65,104.21,104.21,11600.0,89.6629,89.6972,89.3201,89.3201,11600.0
2018-10-15 09:45:00,104.1,104.52,104.1,104.5,7030.0,89.2258,89.5858,89.2258,89.5687,7030.0
2018-10-15 09:50:00,104.59,104.6,104.49,104.6,1600.0,89.6458,89.6544,89.5601,89.6544,1600.0
2018-10-15 09:55:00,104.69,104.75,104.4,104.44,5227.0,89.7315,89.7829,89.4829,89.5172,5227.0
2018-10-15 10:00:00,104.52,104.57,104.34,104.34,4848.0,89.5858,89.6287,89.4315,89.4315,4848.0
2018-10-15 10:05:00,104.32,104.51,104.22,104.47,2800.0,89.4144,89.5772,89.3287,89.5429,2800.0
2018-10-15 10:10:00,104.55,104.6,104.43,104.6,2617.0,89.6115,89.6544,89.5087,89.6544,2617.0
2018-10-15 10:15:00,104.62,104.66,104.56,104.58,2705.0,89.6715,89.7058,89.6201,89.6372,2705.0
2018-10-15 10:20:00,104.56,104.66,104.56,104.59,1200.0,89.6201,89.7058,89.6201,89.6458,1200.0
2018-10-15 10:25:00,104.58,104.72,104.53,104.53,8328.0,89.6372,89.7572,89.5944,89.5944,8328.0
2018-10-15 10:30:00,104.53,104.66,104.49,104.64,3707.0,89.5944,89.7058,89.5601,89.6887,3707.0
2018-10-15 10:35:00,104.66,104.77,104.63,104.77,3681.0,89.7058,89.8001,89.6801,89.8001,3681.0
2018-10-15 10:40:00,104.81,104.95,104.81,104.85,8611.0,89.8344,89.9544,89.8344,89.8687,8611.0
2018-10-15 10:45:00,104.82,104.93,104.75,104.75,3616.0,89.8429,89.9372,89.7829,89.7829,3616.0
2018-10-15 10:50:00,104.65,104.83,104.65,104.7,9415.0,89.6972,89.8515,89.6972,89.7401,9415.0
2018-10-15 10:55:00,104.72,104.74,104.6,104.72,4100.0,89.7572,89.7744,89.6544,89.7572,4100.0
2018-10-15 11:00:00,104.73,104.73,104.66,104.69,3941.0,89.7658,89.7658,89.7058,89.7315,3941.0
2018-10-15 11:05:00,104.66,104.66,104.43,104.55,4002.0,89.7058,89.7058,89.5087,89.6115,4002.0
2018-10-15 11:10:00,104.55,104.59,104.46,104.53,5778.0,89.6115,89.6458,89.5344,89.5944,5778.0
2018-10-15 11:15:00,104.53,104.67,104.53,104.55,1453.0,89.5944,89.7144,89.5944,89.6115,1453.0
2018-10-15 11:20:00,104.51,104.53,104.48,104.53,1056.0,89.5772,89.5944,89.5515,89.5944,1056.0
2018-10-15 11:25:00,104.5,104.66,104.44,104.66,3914.0,89.5687,89.7058,89.5172,89.7058,3914.0
2018-10-15 11:30:00,104.66,104.92,104.66,104.79,4556.0,89.7058,89.9287,89.7058,89.8172,4556.0
2018-10-15 11:35:00,104.82,104.86,104.76,104.76,3758.0,89.8429,89.8772,89.7915,89.7915,3758.0
2018-10-15 11:40:00,104.75,104.8,104.71,104.72,3500.0,89.7829,89.8258,89.7487,89.7572,3500.0
2018-10-15 11:45:00,104.73,104.73,104.66,104.7,1619.0,89.7658,89.7658,89.7058,89.7401,1619.0
2018-10-15 11:50:00,104.74,104.91,104.72,104.91,6900.0,89.7744,89.9201,89.7572,89.9201,6900.0
2018-10-15 11:55:00,104.87,104.92,104.8,104.8,3095.0,89.8858,89.9287,89.8258,89.8258,3095.0
2018-10-15 12:00:00,104.78,104.84,104.66,104.73,2491.0,89.8087,89.8601,89.7058,89.7658,2491.0
2018-10-15 12:05:00,104.7,104.7,104.63,104.63,1750.0,89.7401,89.7401,89.6801,89.6801,1750.0
2018-10-15 12:10:00,104.59,104.71,104.57,104.71,3217.0,89.6458,89.7487,89.6287,89.7487,3217.0
2018-10-15 12:15:00,104.71,104.77,104.7,104.74,2506.0,89.7487,89.8001,89.7401,89.7744,2506.0
2018-10-15 12:20:00,104.77,104.99,104.77,104.96,3200.0,89.8001,89.9886,89.8001,89.9629,3200.0
2018-10-15 12:25:00,104.95,105.12,104.95,105.0,11491.0,89.9544,90.1001,89.9544,89.9972,11491.0
2018-10-15 12:30:00,104.93,104.93,104.65,104.67,5093.0,89.9372,89.9372,89.6972,89.7144,5093.0
2018-10-15 12:35:00,104.68,104.74,104.62,104.65,5074.0,89.7229,89.7744,89.6715,89.6972,5074.0
2018-10-15 12:40:00,104.65,104.77,104.65,104.75,5100.0,89.6972,89.8001,89.6972,89.7829,5100.0
2018-10-15 12:45:00,104.73,104.94,104.73,104.92,6577.0,89.7658,89.9458,89.7658,89.9287,6577.0
2018-10-15 12:50:00,104.91,104.98,104.91,104.94,3151.0,89.9201,89.9801,89.9201,89.9458,3151.0
2018-10-15 12:55:00,104.95,105.0,104.93,104.96,4629.0,89.9544,89.9972,89.9372,89.9629,4629.0
2018-10-15 13:00:00,104.98,105.12,104.97,105.12,2600.0,89.9801,90.1001,89.9715,90.1001,2600.0
2018-10-15 13:05:00,105.12,105.19,105.08,105.19,4146.0,90.1001,90.1601,90.0658,90.1601,4146.0
2018-10-15 13:10:00,105.19,105.2,105.07,105.1,1830.0,90.1601,90.1686,90.0572,90.0829,1830.0
2018-10-15 13:15:00,105.09,105.1,105.04,105.1,2475.0,90.0744,90.0829,90.0315,90.0829,2475.0
2018-10-15 13:20:00,105.1,105.1,105.01,105.06,2514.0,90.0829,90.0829,90.0058,90.0486,2514.0
2018-10-15 13:25:00,105.04,105.19,105.03,105.19,3844.0,90.0315,90.1601,90.0229,90.1601,3844.0
2018-10-15 13:30:00,105.19,105.29,105.15,105.29,7225.0,90.1601,90.2458,90.1258,90.2458,7225.0
2018-10-15 13:35:00,105.27,105.32,105.27,105.27,1500.0,90.2286,90.2715,90.2286,90.2286,1500.0
2018-10-15 13:40:00,105.26,105.3,105.24,105.28,1939.0,90.2201,90.2544,90.2029,90.2372,1939.0
2018-10-15 13:45:00,105.23,105.31,105.23,105.24,6103.0,90.1944,90.2629,90.1944,90.2029,6103.0
2018-10-15 13:50:00,105.2,105.2,105.02,105.04,5813.0,90.1686,90.1686,90.0144,90.0315,5813.0
2018-10-15 13:55:00,105.03,105.17,105.03,105.16,10125.0,90.0229,90.1429,90.0229,90.1344,10125.0
2018-10-15 14:00:00,105.17,105.19,105.06,105.12,3016.0,90.1429,90.1601,90.0486,90.1001,3016.0
2018-10-15 14:05:00,105.12,105.18,105.1,105.15,3314.0,90.1001,90.1515,90.0829,90.1258,3314.0
2018-10-15 14:10:00,105.19,105.19,105.1,105.18,5253.0,90.1601,90.1601,90.0829,90.1515,5253.0
2018-10-15 14:15:00,105.2,105.26,105.12,105.14,13788.0,90.1686,90.2201,90.1001,90.1172,13788.0
2018-10-15 14:20:00,105.16,105.23,105.16,105.16,3820.0,90.1344,90.1944,90.1344,90.1344,3820.0
2018-10-15 14:25:00,105.19,105.19,105.05,105.07,2675.0,90.1601,90.1601,90.0401,90.0572,2675.0
2018-10-15 14:30:00,105.06,105.12,105.05,105.12,2421.0,90.0486,90.1001,90.0401,90.1001,2421.0
2018-10-15 14:35:00,105.09,105.21,105.08,105.21,3892.0,90.0744,90.1772,90.0658,90.1772,3892.0
2018-10-15 14:40:00,105.22,105.25,105.19,105.21,4829.0,90.1858,90.2115,90.1601,90.1772,4829.0
2018-10-15 14:45:00,105.22,105.25,105.17,105.25,2013.0,90.1858,90.2115,90.1429,90.2115,2013.0
2018-10-15 14:50:00,105.27,105.39,105.27,105.36,9797.0,90.2286,90.3315,90.2286,90.3058,9797.0
2018-10-15 14:55:00,105.36,105.37,105.31,105.32,5700.0,90.3058,90.3144,90.2629,90.2715,5700.0
2018-10-15 15:00:00,105.33,105.33,105.19,105.19,7768.0,90.2801,90.2801,90.1601,90.1601,7768.0
2018-10-15 15:05:00,105.21,105.23,105.11,105.16,6418.0,90.1772,90.1944,90.0915,90.1344,6418.0
2018-10-15 15:10:00,105.15,105.2,105.1,105.11,6517.0,90.1258,90.1686,90.0829,90.0915,6517.0
2018-10-15 15:15:00,105.13,105.14,105.09,105.09,5444.0,90.1086,90.1172,90.0744,90.0744,5444.0
2018-10-15 15:20:00,105.08,105.17,105.05,105.13,6900.0,90.0658,90.1429,90.0401,90.1086,6900.0
2018-10-15 15:25:00,105.16,105.25,105.16,105.22,4875.0,90.1344,90.2115,90.1344,90.1858,4875.0
2018-10-15 15:30:00,105.18,105.25,105.12,105.15,22462.0,90.1515,90.2115,90.1001,90.1258,22462.0
2018-10-15 15:35:00,105.15,105.19,105.12,105.19,17691.0,90.1258,90.1601,90.1001,90.1601,17691.0
2018-10-15 15:40:00,105.18,105.21,105.13,105.19,18659.0,90.1515,90.1772,90.1086,90.1601,18659.0
2018-10-15 15:45:00,105.19,105.23,105.05,105.2,29468.0,90.1601,90.1944,90.0401,90.1686,29468.0
2018-10-15 15:50:00,105.17,105.21,105.09,105.1,37348.0,90.1429,90.1772,90.0744,90.0829,37348.0
2018-10-15 15:55:00,105.09,105.14,104.94,104.96,73675.0,90.0744,90.1172,89.9458,89.9629,73675.0
2018-10-16 09:30:00,104.93,104.93,104.52,104.76,13862.0,89.9372,89.9372,89.5858,89.7915,13862.0
2018-10-16 09:35:00,104.65,104.81,104.5,104.8,7322.0,89.6972,89.8344,89.5687,89.8258,7322.0
2018-10-16 09:40:00,104.86,105.01,104.69,105.01,15836.0,89.8772,90.0058,89.7315,90.0058,15836.0
2018-10-16 09:45:00,105.13,105.17,104.84,104.84,13183.0,90.1086,90.1429,89.8601,89.8601,13183.0
2018-10-16 09:50:00,104.88,104.88,104.71,104.81,7414.0,89.8944,89.8944,89.7487,89.8344,7414.0
2018-10-16 09:55:00,104.75,104.75,104.62,104.69,51611.0,89.7829,89.7829,89.6715,89.7315,51611.0
2018-10-16 10:00:00,104.75,105.07,104.75,105.07,5343.0,89.7829,90.0572,89.7829,90.0572,5343.0
2018-10-16 10:05:00,105.0,105.1,104.93,105.1,6565.0,89.9972,90.0829,89.9372,90.0829,6565.0
2018-10-16 10:10:00,105.15,105.35,105.13,105.35,3600.0,90.1258,90.2972,90.1086,90.2972,3600.0
2018-10-16 10:15:00,105.57,105.77,105.56,105.77,800.0,90.4858,90.6572,90.4772,90.6572,800.0
2018-10-16 10:20:00,105.66,105.79,105.66,105.68,2013.0,90.5629,90.6743,90.5629,90.5801,2013.0
2018-10-16 10:25:00,105.72,105.78,105.56,105.7,12311.0,90.6143,90.6658,90.4772,90.5972,12311.0
2018-10-16 10:30:00,105.6,105.6,105.5,105.51,2798.0,90.5115,90.5115,90.4258,90.4343,2798.0
2018-10-16 10:35:00,105.51,105.56,105.43,105.52,2400.0,90.4343,90.4772,90.3658,90.4429,2400.0
2018-10-16 10:40:00,105.53,105.53,105.3,105.43,3088.0,90.4515,90.4515,90.2544,90.3658,3088.0
2018-10-16 10:45:00,105.51,105.68,105.48,105.65,9667.0,90.4343,90.5801,90.4086,90.5543,9667.0
2018-10-16 10:50:00,105.63,105.74,105.59,105.68,8403.0,90.5372,90.6315,90.5029,90.5801,8403.0
2018-10-16 10:55:00,105.74,105.76,105.62,105.62,2305.0,90.6315,90.6486,90.5286,90.5286,2305.0
2018-10-16 11:00:00,105.62,105.62,105.34,105.4,4293.0,90.5286,90.5286,90.2886,90.3401,4293.0
2018-10-16 11:05:00,105.4,105.4,105.27,105.31,2747.0,90.3401,90.3401,90.2286,90.2629,2747.0
2018-10-16 11:10:00,105.37,105.53,105.35,105.52,6625.0,90.3144,90.4515,90.2972,90.4429,6625.0
2018-10-16 11:15:00,105.5,105.52,105.0,105.4,31397.0,90.4258,90.4429,89.9972,90.3401,31397.0
2018-10-16 11:20:00,105.45,105.45,105.37,105.41,2600.0,90.3829,90.3829,90.3144,90.3486,2600.0
2018-10-16 11:25:00,105.44,105.47,105.39,105.39,3769.0,90.3744,90.4001,90.3315,90.3315,3769.0
2018-10-16 11:30:00,105.43,105.44,105.32,105.39,3732.0,90.3658,90.3744,90.2715,90.3315,3732.0
2018-10-16 11:35:00,105.35,105.46,105.35,105.42,2345.0,90.2972,90.3915,90.2972,90.3572,2345.0
2018-10-16 11:40:00,105.44,105.7,105.44,105.61,7550.0,90.3744,90.5972,90.3744,90.5201,7550.0
2018-10-16 11:45:00,105.53,105.53,105.41,105.42,1400.0,90.4515,90.4515,90.3486,90.3572,1400.0
2018-10-16 11:50:00,105.48,105.48,105.34,105.44,1585.0,90.4086,90.4086,90.2886,90.3744,1585.0
2018-10-16 11:55:00,105.52,105.54,105.43,105.44,2619.0,90.4429,90.4601,90.3658,90.3744,2619.0
2018-10-16 12:00:00,105.42,105.47,105.38,105.42,1700.0,90.3572,90.4001,90.3229,90.3572,1700.0
2018-10-16 12:05:00,105.5,105.51,105.45,105.45,3300.0,90.4258,90.4343,90.3829,90.3829,3300.0
2018-10-16 12:10:00,105.44,105.44,105.34,105.34,2214.0,90.3744,90.3744,90.2886,90.2886,2214.0
2018-10-16 12:15:00,105.34,105.34,105.22,105.25,2600.0,90.2886,90.2886,90.1858,90.2115,2600.0
2018-10-16 12:20:00,105.24,105.28,105.24,105.26,1940.0,90.2029,90.2372,90.2029,90.2201,1940.0
2018-10-16 12:25:00,105.25,105.3,105.23,105.28,3205.0,90.2115,90.2544,90.1944,90.2372,3205.0
2018-10-16 12:30:00,105.26,105.36,105.26,105.36,3414.0,90.2201,90.3058,90.2201,90.3058,3414.0
2018-10-16 12:35:00,105.38,105.48,105.37,105.39,14967.0,90.3229,90.4086,90.3144,90.3315,14967.0
2018-10-16 12:40:00,105.43,105.51,105.4,105.46,5470.0,90.3658,90.4343,90.3401,90.3915,5470.0
2018-10-16 12:45:00,105.4,105.41,105.3,105.38,7652.0,90.3401,90.3486,90.2544,90.3229,7652.0
2018-10-16 12:50:00,105.4,105.48,105.39,105.48,4131.0,90.3401,90.4086,90.3315,90.4086,4131.0
2018-10-16 12:55:00,105.45,105.51,105.36,105.38,7000.0,90.3829,90.4343,90.3058,90.3229,7000.0
2018-10-16 13:00:00,105.34,105.36,105.26,105.34,3750.0,90.2886,90.3058,90.2201,90.2886,3750.0
2018-10-16 13:05:00,105.33,105.43,105.31,105.4,8996.0,90.2801,90.3658,90.2629,90.3401,8996.0
2018-10-16 13:10:00,105.42,105.42,105.36,105.36,7033.0,90.3572,90.3572,90.3058,90.3058,7033.0
2018-10-16 13:15:00,105.35,105.35,105.25,105.29,2700.0,90.2972,90.2972,90.2115,90.2458,2700.0
2018-10-16 13:20:00,105.32,105.43,105.32,105.41,1500.0,90.2715,90.3658,90.2715,90.3486,1500.0
2018-10-16 13:25:00,105.41,105.5,105.41,105.48,1200.0,90.3486,90.4258,90.3486,90.4086,1200.0
2018-10-16 13:30:00,105.49,105.51,105.29,105.41,11110.0,90.4172,90.4343,90.2458,90.3486,11110.0
2018-10-16 13:35:00,105.43,105.45,105.35,105.43,17360.0,90.3658,90.3829,90.2972,90.3658,17360.0
2018-10-16 13:40:00,105.45,105.51,105.45,105.49,2292.0,90.3829,90.4343,90.3829,90.4172,2292.0
2018-10-16 13:45:00,105.52,105.61,105.49,105.61,2270.0,90.4429,90.5201,90.4172,90.5201,2270.0
2018-10-16 13:50:00,105.62,105.62,105.58,105.58,1600.0,90.5286,90.5286,90.4943,90.4943,1600.0
2018-10-16 13:55:00,105.62,105.62,105.5,105.53,2000.0,90.5286,90.5286,90.4258,90.4515,2000.0
2018-10-16 14:00:00,105.5,105.52,105.37,105.46,6950.0,90.4258,90.4429,90.3144,90.3915,6950.0
2018-10-16 14:05:00,105.45,105.68,105.45,105.63,3622.0,90.3829,90.5801,90.3829,90.5372,3622.0
2018-10-16 14:10:00,105.65,105.68,105.63,105.68,2109.0,90.5543,90.5801,90.5372,90.5801,2109.0
2018-10-16 14:15:00,105.64,105.64,105.53,105.56,3174.0,90.5458,90.5458,90.4515,90.4772,3174.0
2018-10-16 14:20:00,105.54,105.58,105.48,105.49,4375.0,90.4601,90.4943,90.4086,90.4172,4375.0
2018-10-16 14:25:00,105.47,105.62,105.47,105.62,2451.0,90.4001,90.5286,90.4001,90.5286,2451.0
2018-10-16 14:30:00,105.64,105.68,105.57,105.65,3142.0,90.5458,90.5801,90.4858,90.5543,3142.0
2018-10-16 14:35:00,105.63,105.67,105.5,105.5,3948.0,90.5372,90.5715,90.4258,90.4258,3948.0
2018-10-16 14:40:00,105.52,105.55,105.48,105.55,4045.0,90.4429,90.4686,90.4086,90.4686,4045.0
2018-10-16 14:45:00,105.53,105.55,105.48,105.54,2488.0,90.4515,90.4686,90.4086,90.4601,2488.0
2018-10-16 14:50:00,105.55,105.55,105.39,105.48,3940.0,90.4686,90.4686,90.3315,90.4086,3940.0
2018-10-16 14:55:00,105.49,105.49,105.42,105.42,2243.0,90.4172,90.4172,90.3572,90.3572,2243.0
2018-10-16 15:00:00,105.4,105.4,105.25,105.26,6572.0,90.3401,90.3401,90.2115,90.2201,6572.0
2018-10-16 15:05:00,105.26,105.35,105.23,105.35,8160.0,90.2201,90.2972,90.1944,90.2972,8160.0
2018-10-16 15:10:00,105.37,105.49,105.33,105.49,6237.0,90.3144,90.4172,90.2801,90.4172,6237.0
2018-10-16 15:15:00,105.48,105.48,105.4,105.43,4730.0,90.4086,90.4086,90.3401,90.3658,4730.0
2018-10-16 15:20:00,105.39,105.43,105.37,105.39,5320.0,90.3315,90.3658,90.3144,90.3315,5320.0
2018-10-16 15:25:00,105.4,105.42,105.36,105.4,10900.0,90.3401,90.3572,90.3058,90.3401,10900.0
2018-10-16 15:30:00,105.39,105.39,105.24,105.34,10931.0,90.3315,90.3315,90.2029,90.2886,10931.0
2018-10-16 15:35:00,105.34,105.41,105.3,105.39,6072.0,90.2886,90.3486,90.2544,90.3315,6072.0
2018-10-16 15:40:00,105.4,105.54,105.39,105.54,10140.0,90.3401,90.4601,90.3315,90.4601,10140.0
2018-10-16 15:45:00,105.55,105.63,105.55,105.62,10348.0,90.4686,90.5372,90.4686,90.5286,10348.0
2018-10-16 15:50:00,105.63,105.65,105.55,105.56,14601.0,90.5372,90.5543,90.4686,90.4772,14601.0
2018-10-16 15:55:00,105.56,105.58,105.44,105.49,33002.0,90.4772,90.4943,90.3744,90.4172,33002.0
2018-10-17 09:30:00,105.41,105.76,105.08,105.45,39044.0,90.3486,90.6486,90.0658,90.3829,39044.0
2018-10-17 09:35:00,105.44,105.51,105.3,105.34,7030.0,90.3744,90.4343,90.2544,90.2886,7030.0
2018-10-17 09:40:00,105.25,105.36,105.11,105.36,18628.0,90.2115,90.3058,90.0915,90.3058,18628.0
2018-10-17 09:45:00,105.35,105.47,105.29,105.31,2230.0,90.2972,90.4001,90.2458,90.2629,2230.0
2018-10-17 09:50:00,105.24,105.29,104.8,104.81,25761.0,90.2029,90.2458,89.8258,89.8344,25761.0
2018-10-17 09:55:00,104.78,104.88,104.6,104.66,13539.0,89.8087,89.8944,89.6544,89.7058,13539.0
2018-10-17 10:00:00,104.59,104.81,104.58,104.8,4956.0,89.6458,89.8344,89.6372,89.8258,4956.0
2018-10-17 10:05:00,104.82,104.91,104.62,104.62,5686.0,89.8429,89.9201,89.6715,89.6715,5686.0
2018-10-17 10:10:00,104.67,104.67,104.44,104.5,7607.0,89.7144,89.7144,89.5172,89.5687,7607.0
2018-10-17 10:15:00,104.45,104.54,104.39,104.48,13630.0,89.5258,89.6029,89.4744,89.5515,13630.0
2018-10-17 10:20:00,104.46,104.75,104.44,104.66,6660.0,89.5344,89.7829,89.5172,89.7058,6660.0
2018-10-17 10:25:00,104.69,104.79,104.64,104.67,4265.0,89.7315,89.8172,89.6887,89.7144,4265.0
2018-10-17 10:30:00,104.7,104.9,104.7,104.87,4759.0,89.7401,89.9115,89.7401,89.8858,4759.0
2018-10-17 10:35:00,104.9,105.0,104.87,104.91,2900.0,89.9115,89.9972,89.8858,89.9201,2900.0
2018-10-17 10:40:00,104.91,104.91,104.73,104.85,2707.0,89.9201,89.9201,89.7658,89.8687,2707.0
2018-10-17 10:45:00,104.86,105.0,104.76,104.76,19411.0,89.8772,89.9972,89.7915,89.7915,19411.0
2018-10-17 10:50:00,104.72,104.83,104.61,104.62,3235.0,89.7572,89.8515,89.6629,89.6715,3235.0
2018-10-17 10:55:00,104.65,104.78,104.65,104.78,2503.0,89.6972,89.8087,89.6972,89.8087,2503.0
2018-10-17 11:00:00,104.74,104.74,104.65,104.66,1100.0,89.7744,89.7744,89.6972,89.7058,1100.0
2018-10-17 11:05:00,104.7,104.82,104.69,104.76,4474.0,89.7401,89.8429,89.7315,89.7915,4474.0
2018-10-17 11:10:00,104.7,104.79,104.69,104.79,3200.0,89.7401,89.8172,89.7315,89.8172,3200.0
2018-10-17 11:15:00,104.76,104.78,104.67,104.75,7825.0,89.7915,89.8087,89.7144,89.7829,7825.0
2018-10-17 11:20:00,104.73,104.73,104.52,104.52,3216.0,89.7658,89.7658,89.5858,89.5858,3216.0
2018-10-17 11:25:00,104.49,104.72,104.49,104.72,2980.0,89.5601,89.7572,89.5601,89.7572,2980.0
2018-10-17 11:30:00,104.75,104.97,104.71,104.95,3381.0,89.7829,89.9715,89.7487,89.9544,3381.0
2018-10-17 11:35:00,104.98,105.06,104.96,105.05,6420.0,89.9801,90.0486,89.9629,90.0401,6420.0
2018-10-17 11:40:00,105.04,105.29,105.02,105.29,1944.0,90.0315,90.2458,90.0144,90.2458,1944.0
2018-10-17 11:45:00,105.29,105.3,105.24,105.28,2882.0,90.2458,90.2544,90.2029,90.2372,2882.0
2018-10-17 11:50:00,105.29,105.46,105.27,105.39,8841.0,90.2458,90.3915,90.2286,90.3315,8841.0
2018-10-17 11:55:00,105.35,105.36,105.24,105.33,5049.0,90.2972,90.3058,90.2029,90.2801,5049.0
2018-10-17 12:00:00,105.37,105.37,105.27,105.32,8375.0,90.3144,90.3144,90.2286,90.2715,8375.0
2018-10-17 12:05:00,105.32,105.45,105.32,105.35,17171.0,90.2715,90.3829,90.2715,90.2972,17171.0
2018-10-17 12:10:00,105.31,105.41,105.27,105.4,5726.0,90.2629,90.3486,90.2286,90.3401,5726.0
2018-10-17 12:15:00,105.38,105.38,105.23,105.28,1400.0,90.3229,90.3229,90.1944,90.2372,1400.0
2018-10-17 12:20:00,105.3,105.32,105.24,105.24,2116.0,90.2544,90.2715,90.2029,90.2029,2116.0
2018-10-17 12:25:00,105.24,105.45,105.24,105.41,5595.0,90.2029,90.3829,90.2029,90.3486,5595.0
2018-10-17 12:30:00,105.4,105.41,105.34,105.38,3525.0,90.3401,90.3486,90.2886,90.3229,3525.0
2018-10-17 12:35:00,105.34,105.36,105.29,105.33,5600.0,90.2886,90.3058,90.2458,90.2801,5600.0
2018-10-17 12:40:00,105.36,105.36,105.31,105.35,4316.0,90.3058,90.3058,90.2629,90.2972,4316.0
2018-10-17 12:45:00,105.27,105.27,105.15,105.15,8845.0,90.2286,90.2286,90.1258,90.1258,8845.0
2018-10-17 12:50:00,105.11,105.11,104.89,104.91,2700.0,90.0915,90.0915,89.9029,89.9201,2700.0
2018-10-17 12:55:00,104.91,104.96,104.88,104.94,1910.0,89.9201,89.9629,89.8944,89.9458,1910.0
2018-10-17 13:00:00,104.97,105.02,104.95,105.0,4662.0,89.9715,90.0144,89.9544,89.9972,4662.0
2018-10-17 13:05:00,104.98,105.12,104.95,105.01,3945.0,89.9801,90.1001,89.9544,90.0058,3945.0
2018-10-17 13:10:00,105.01,105.04,104.88,104.91,7319.0,90.0058,90.0315,89.8944,89.9201,7319.0
2018-10-17 13:15:00,104.92,104.98,104.89,104.98,8558.0,89.9287,89.9801,89.9029,89.9801,8558.0
2018-10-17 13:20:00,105.02,105.21,105.01,105.17,2207.0,90.0144,90.1772,90.0058,90.1429,2207.0
2018-10-17 13:25:00,105.17,105.22,105.16,105.17,2659.0,90.1429,90.1858,90.1344,90.1429,2659.0
2018-10-17 13:30:00,105.18,105.23,105.14,105.18,4600.0,90.1515,90.1944,90.1172,90.1515,4600.0
2018-10-17 13:35:00,105.1,105.1,105.04,105.04,500.0,90.0829,90.0829,90.0315,90.0315,500.0
2018-10-17 13:40:00,105.02,105.09,104.99,105.07,2216.0,90.0144,90.0744,89.9886,90.0572,2216.0
2018-10-17 13:45:00,105.07,105.09,105.01,105.09,2000.0,90.0572,90.0744,90.0058,90.0744,2000.0
2018-10-17 13:50:00,105.08,105.15,105.04,105.11,2204.0,90.0658,90.1258,90.0315,90.0915,2204.0
2018-10-17 13:55:00,105.07,105.16,105.07,105.16,1500.0,90.0572,90.1344,90.0572,90.1344,1500.0
2018-10-17 14:00:00,105.15,105.15,105.0,105.05,3850.0,90.1258,90.1258,89.9972,90.0401,3850.0
2018-10-17 14:05:00,105.04,105.1,105.03,105.1,2512.0,90.0315,90.0829,90.0229,90.0829,2512.0
2018-10-17 14:10:00,105.09,105.09,104.97,104.98,4160.0,90.0744,90.0744,89.9715,89.9801,4160.0
2018-10-17 14:15:00,104.95,105.05,104.93,105.05,4800.0,89.9544,90.0401,89.9372,90.0401,4800.0
2018-10-17 14:20:00,105.05,105.06,104.91,104.96,24338.0,90.0401,90.0486,89.9201,89.9629,24338.0
2018-10-17 14:25:00,104.96,105.07,104.96,104.99,4231.0,89.9629,90.0572,89.9629,89.9886,4231.0
2018-10-17 14:30:00,104.98,105.0,104.91,104.97,12376.0,89.9801,89.9972,89.9201,89.9715,12376.0
2018-10-17 14:35:00,104.98,105.04,104.98,105.01,11160.0,89.9801,90.0315,89.9801,90.0058,11160.0
2018-10-17 14:40:00,105.03,105.08,105.02,105.08,2601.0,90.0229,90.0658,90.0144,90.0658,2601.0
2018-10-17 14:45:00,105.05,105.1,105.02,105.02,4611.0,90.0401,90.0829,90.0144,90.0144,4611.0
2018-10-17 14:50:00,105.06,105.19,105.06,105.19,2566.0,90.0486,90.1601,90.0486,90.1601,2566.0
2018-10-17 14:55:00,105.23,105.29,105.22,105.25,3200.0,90.1944,90.2458,90.1858,90.2115,3200.0
2018-10-17 15:00:00,105.25,105.26,105.07,105.08,3800.0,90.2115,90.2201,90.0572,90.0658,3800.0
2018-10-17 15:05:00,105.09,105.09,104.85,104.89,10071.0,90.0744,90.0744,89.8687,89.9029,10071.0
2018-10-17 15:10:00,104.85,104.95,104.8,104.8,6330.0,89.8687,89.9544,89.8258,89.8258,6330.0
2018-10-17 15:15:00,104.83,104.84,104.8,104.8,5670.0,89.8515,89.8601,89.8258,89.8258,5670.0
2018-10-17 15:20:00,104.82,104.84,104.77,104.82,4000.0,89.8429,89.8601,89.8001,89.8429,4000.0
2018-10-17 15:25:00,104.85,104.92,104.83,104.92,3329.0,89.8687,89.9287,89.8515,89.9287,3329.0
2018-10-17 15:30:00,104.93,105.15,104.91,105.05,35545.0,89.9372,90.1258,89.9201,90.0401,35545.0
2018-10-17 15:35:00,105.07,105.16,105.05,105.09,13732.0,90.0572,90.1344,90.0401,90.0744,13732.0
2018-10-17 15:40:00,105.03,105.14,104.9,104.96,17532.0,90.0229,90.1172,89.9115,89.9629,17532.0
2018-10-17 15:45:00,104.98,105.04,104.93,105.04,16287.0,89.9801,90.0315,89.9372,90.0315,16287.0
2018-10-17 15:50:00,105.01,105.07,104.99,105.01,14275.0,90.0058,90.0572,89.9886,90.0058,14275.0
2018-10-17 15:55:00,105.02,105.22,105.0,105.19,49297.0,90.0144,90.1858,89.9972,90.1601,49297.0
2018-10-18 09:30:00,105.41,105.99,105.41,105.87,26899.0,90.3486,90.8458,90.3486,90.7429,26899.0
2018-10-18 09:35:00,105.96,106.0,105.8,105.85,9423.0,90.8201,90.8543,90.6829,90.7258,9423.0
2018-10-18 09:40:00,105.84,106.31,105.82,106.24,17220.0,90.7172,91.12,90.7001,91.06,17220.0
2018-10-18 09:45:00,106.3,106.35,106.14,106.24,14985.0,91.1115,91.1543,90.9743,91.06,14985.0
2018-10-18 09:50:00,106.19,106.21,105.96,106.01,11689.0,91.0172,91.0343,90.8201,90.8629,11689.0
2018-10-18 09:55:00,106.08,106.08,105.74,105.86,27000.0,90.9229,90.9229,90.6315,90.7343,27000.0
2018-10-18 10:00:00,105.83,105.99,105.8,105.99,20514.0,90.7086,90.8458,90.6829,90.8458,20514.0
2018-10-18 10:05:00,105.92,105.99,105.4,105.4,23549.0,90.7858,90.8458,90.3401,90.3401,23549.0
2018-10-18 10:10:00,105.44,105.47,105.29,105.29,8469.0,90.3744,90.4001,90.2458,90.2458,8469.0
2018-10-18 10:15:00,105.3,105.48,105.29,105.38,19362.0,90.2544,90.4086,90.2458,90.3229,19362.0
2018-10-18 10:20:00,105.38,105.52,105.36,105.43,10114.0,90.3229,90.4429,90.3058,90.3658,10114.0
2018-10-18 10:25:00,105.45,105.46,105.22,105.35,9362.0,90.3829,90.3915,90.1858,90.2972,9362.0
2018-10-18 10:30:00,105.31,105.43,105.18,105.21,12332.0,90.2629,90.3658,90.1515,90.1772,12332.0
2018-10-18 10:35:00,105.17,105.26,105.08,105.25,18584.0,90.1429,90.2201,90.0658,90.2115,18584.0
2018-10-18 10:40:00,105.27,105.32,105.21,105.29,18479.0,90.2286,90.2715,90.1772,90.2458,18479.0
2018-10-18 10:45:00,105.31,105.31,105.2,105.2,24362.0,90.2629,90.2629,90.1686,90.1686,24362.0
2018-10-18 10:50:00,105.19,105.54,105.19,105.54,47199.0,90.1601,90.4601,90.1601,90.4601,47199.0
2018-10-18 10:55:00,105.55,105.76,105.51,105.75,17465.0,90.4686,90.6486,90.4343,90.6401,17465.0
2018-10-18 11:00:00,105.75,105.84,105.62,105.79,5655.0,90.6401,90.7172,90.5286,90.6743,5655.0
2018-10-18 11:05:00,105.79,105.79,105.33,105.39,15502.0,90.6743,90.6743,90.2801,90.3315,15502.0
2018-10-18 11:10:00,105.36,105.47,105.33,105.42,29297.0,90.3058,90.4001,90.2801,90.3572,29297.0
2018-10-18 11:15:00,105.42,105.59,105.36,105.56,11805.0,90.3572,90.5029,90.3058,90.4772,11805.0
2018-10-18 11:20:00,105.55,105.55,105.48,105.48,4549.0,90.4686,90.4686,90.4086,90.4086,4549.0
2018-10-18 11:25:00,105.49,105.51,105.31,105.37,13725.0,90.4172,90.4343,90.2629,90.3144,13725.0
2018-10-18 11:30:00,105.33,105.4,105.28,105.31,13382.0,90.2801,90.3401,90.2372,90.2629,13382.0
2018-10-18 11:35:00,105.31,105.37,105.19,105.32,16808.0,90.2629,90.3144,90.1601,90.2715,16808.0
2018-10-18 11:40:00,105.35,105.41,105.29,105.35,9851.0,90.2972,90.3486,90.2458,90.2972,9851.0
2018-10-18 11:45:00,105.35,105.35,105.08,105.12,10793.0,90.2972,90.2972,90.0658,90.1001,10793.0
2018-10-18 11:50:00,105.07,105.08,104.82,104.95,6945.0,90.0572,90.0658,89.8429,89.9544,6945.0
2018-10-18 11:55:00,104.97,105.11,104.97,105.05,10277.0,89.9715,90.0915,89.9715,90.0401,10277.0
2018-10-18 12:00:00,105.02,105.02,104.86,104.87,8999.0,90.0144,90.0144,89.8772,89.8858,8999.0
2018-10-18 12:05:00,104.85,104.96,104.85,104.94,4900.0,89.8687,89.9629,89.8687,89.9458,4900.0
2018-10-18 12:10:00,104.95,104.96,104.89,104.93,10166.0,89.9544,89.9629,89.9029,89.9372,10166.0
2018-10-18 12:15:00,104.91,104.92,104.64,104.65,7100.0,89.9201,89.9287,89.6887,89.6972,7100.0
2018-10-18 12:20:00,104.62,104.85,104.62,104.84,5194.0,89.6715,89.8687,89.6715,89.8601,5194.0
2018-10-18 12:25:00,104.83,104.92,104.77,104.83,6519.0,89.8515,89.9287,89.8001,89.8515,6519.0
2018-10-18 12:30:00,104.79,104.9,104.75,104.88,2304.0,89.8172,89.9115,89.7829,89.8944,2304.0
2018-10-18 12:35:00,104.88,105.08,104.84,105.03,6941.0,89.8944,90.0658,89.8601,90.0229,6941.0
2018-10-18 12:40:00,105.04,105.32,105.04,105.28,2304.0,90.0315,90.2715,90.0315,90.2372,2304.0
2018-10-18 12:45:00,105.29,105.39,105.17,105.17,6896.0,90.2458,90.3315,90.1429,90.1429,6896.0
2018-10-18 12:50:00,105.17,105.17,105.1,105.11,2302.0,90.1429,90.1429,90.0829,90.0915,2302.0
2018-10-18 12:55:00,105.11,105.16,105.04,105.06,5300.0,90.0915,90.1344,90.0315,90.0486,5300.0
2018-10-18 13:00:00,105.04,105.08,104.97,104.99,2300.0,90.0315,90.0658,89.9715,89.9886,2300.0
2018-10-18 13:05:00,104.97,105.01,104.79,104.8,10373.0,89.9715,90.0058,89.8172,89.8258,10373.0
2018-10-18 13:10:00,104.79,104.85,104.69,104.69,6223.0,89.8172,89.8687,89.7315,89.7315,6223.0
2018-10-18 13:15:00,104.7,104.72,104.66,104.67,9507.0,89.7401,89.7572,89.7058,89.7144,9507.0
2018-10-18 13:20:00,104.69,104.8,104.63,104.72,7812.0,89.7315,89.8258,89.6801,89.7572,7812.0
2018-10-18 13:25:00,104.71,104.71,104.5,104.53,11700.0,89.7487,89.7487,89.5687,89.5944,11700.0
2018-10-18 13:30:00,104.54,104.66,104.39,104.55,23886.0,89.6029,89.7058,89.4744,89.6115,23886.0
2018-10-18 13:35:00,104.54,104.54,104.36,104.46,8421.0,89.6029,89.6029,89.4487,89.5344,8421.0
2018-10-18 13:40:00,104.43,104.43,104.28,104.4,5100.0,89.5087,89.5087,89.3801,89.4829,5100.0
2018-10-18 13:45:00,104.39,104.49,104.3,104.44,13244.0,89.4744,89.5601,89.3972,89.5172,13244.0
2018-10-18 13:50:00,104.43,104.46,104.29,104.36,8164.0,89.5087,89.5344,89.3887,89.4487,8164.0
2018-10-18 13:55:00,104.39,104.39,103.98,103.99,17719.0,89.4744,89.4744,89.123,89.1315,17719.0
2018-10-18 14:00:00,103.98,104.11,103.83,104.05,21325.0,89.123,89.2344,88.9944,89.183,21325.0
2018-10-18 14:05:00,104.09,104.56,104.09,104.46,9647.0,89.2172,89.6201,89.2172,89.5344,9647.0
2018-10-18 14:10:00,104.51,104.69,104.51,104.63,5637.0,89.5772,89.7315,89.5772,89.6801,5637.0
2018-10-18 14:15:00,104.63,104.7,104.52,104.59,8190.0,89.6801,89.7401,89.5858,89.6458,8190.0
2018-10-18 14:20:00,104.64,104.92,104.62,104.92,7116.0,89.6887,89.9287,89.6715,89.9287,7116.0
2018-10-18 14:25:00,104.94,104.94,104.71,104.71,8942.0,89.9458,89.9458,89.7487,89.7487,8942.0
2018-10-18 14:30:00,104.72,104.76,104.68,104.76,4396.0,89.7572,89.7915,89.7229,89.7915,4396.0
2018-10-18 14:35:00,104.76,104.79,104.57,104.57,16118.0,89.7915,89.8172,89.6287,89.6287,16118.0
2018-10-18 14:40:00,104.56,104.7,104.27,104.7,89718.0,89.6201,89.7401,89.3715,89.7401,89718.0
2018-10-18 14:45:00,104.64,104.73,104.31,104.69,38971.0,89.6887,89.7658,89.4058,89.7315,38971.0
2018-10-18 14:50:00,104.65,104.75,104.53,104.68,28985.0,89.6972,89.7829,89.5944,89.7229,28985.0
2018-10-18 14:55:00,104.7,104.71,104.51,104.56,7400.0,89.7401,89.7487,89.5772,89.6201,7400.0
2018-10-18 15:00:00,104.57,104.63,104.52,104.52,13372.0,89.6287,89.6801,89.5858,89.5858,13372.0
2018-10-18 15:05:00,104.52,104.52,104.36,104.39,9067.0,89.5858,89.5858,89.4487,89.4744,9067.0
2018-10-18 15:10:00,104.4,104.41,104.37,104.37,5829.0,89.4829,89.4915,89.4572,89.4572,5829.0
2018-10-18 15:15:00,104.38,104.53,104.38,104.5,18377.0,89.4658,89.5944,89.4658,89.5687,18377.0
2018-10-18 15:20:00,104.51,104.55,104.42,104.5,22457.0,89.5772,89.6115,89.5001,89.5687,22457.0
2018-10-18 15:25:00,104.51,104.71,104.42,104.68,17816.0,89.5772,89.7487,89.5001,89.7229,17816.0
2018-10-18 15:30:00,104.7,104.8,104.52,104.54,37886.0,89.7401,89.8258,89.5858,89.6029,37886.0
2018-10-18 15:35:00,104.54,104.64,104.48,104.54,48818.0,89.6029,89.6887,89.5515,89.6029,48818.0
2018-10-18 15:40:00,104.54,104.65,104.51,104.53,37285.0,89.6029,89.6972,89.5772,89.5944,37285.0
2018-10-18 15:45:00,104.54,104.64,104.52,104.56,31409.0,89.6029,89.6887,89.5858,89.6201,31409.0
2018-10-18 15:50:00,104.56,104.56,104.45,104.49,26217.0,89.6201,89.6201,89.5258,89.5601,26217.0
2018-10-18 15:55:00,104.48,104.6,104.44,104.6,47520.0,89.5515,89.6544,89.5172,89.6544,47520.0
2018-10-19 09:30:00,105.48,105.94,105.3,105.72,81906.0,90.4086,90.8029,90.2544,90.6143,81906.0
2018-10-19 09:35:00,105.72,105.78,105.6,105.61,6711.0,90.6143,90.6658,90.5115,90.5201,6711.0
2018-10-19 09:40:00,105.6,105.96,105.51,105.67,13012.0,90.5115,90.8201,90.4343,90.5715,13012.0
2018-10-19 09:45:00,105.67,105.87,105.65,105.65,7686.0,90.5715,90.7429,90.5543,90.5543,7686.0
2018-10-19 09:50:00,105.72,106.33,105.65,106.31,16300.0,90.6143,91.1372,90.5543,91.12,16300.0
2018-10-19 09:55:00,106.32,106.47,106.18,106.2,18124.0,91.1286,91.2572,91.0086,91.0258,18124.0
2018-10-19 10:00:00,106.15,106.22,106.06,106.2,7059.0,90.9829,91.0429,90.9058,91.0258,7059.0
2018-10-19 10:05:00,106.21,106.3,106.13,106.23,77572.0,91.0343,91.1115,90.9658,91.0515,77572.0
2018-10-19 10:10:00,106.23,106.34,106.07,106.1,10573.0,91.0515,91.1458,90.9143,90.94,10573.0
2018-10-19 10:15:00,106.13,106.48,106.07,106.45,7377.0,90.9658,91.2658,90.9143,91.24,7377.0
2018-10-19 10:20:00,106.45,106.61,106.45,106.49,7233.0,91.24,91.3772,91.24,91.2743,7233.0
2018-10-19 10:25:00,106.43,106.47,106.04,106.08,19142.0,91.2229,91.2572,90.8886,90.9229,19142.0
2018-10-19 10:30:00,106.08,106.1,105.95,105.97,11282.0,90.9229,90.94,90.8115,90.8286,11282.0
2018-10-19 10:35:00,106.02,106.03,105.86,105.9,9711.0,90.8715,90.88,90.7343,90.7686,9711.0
2018-10-19 10:40:00,105.92,106.09,105.9,106.02,12000.0,90.7858,90.9315,90.7686,90.8715,12000.0
2018-10-19 10:45:00,105.98,106.01,105.79,105.83,10700.0,90.8372,90.8629,90.6743,90.7086,10700.0
2018-10-19 10:50:00,105.81,105.89,105.7,105.84,19897.0,90.6915,90.7601,90.5972,90.7172,19897.0
2018-10-19 10:55:00,105.88,105.91,105.8,105.81,4451.0,90.7515,90.7772,90.6829,90.6915,4451.0
2018-10-19 11:00:00,105.89,105.97,105.79,105.86,13567.0,90.7601,90.8286,90.6743,90.7343,13567.0
2018-10-19 11:05:00,105.86,105.9,105.8,105.86,7521.0,90.7343,90.7686,90.6829,90.7343,7521.0
2018-10-19 11:10:00,105.81,106.04,105.81,106.02,5220.0,90.6915,90.8886,90.6915,90.8715,5220.0
2018-10-19 11:15:00,106.01,106.2,106.0,106.01,8136.0,90.8629,91.0258,90.8543,90.8629,8136.0
2018-10-19 11:20:00,106.0,106.0,105.8,105.8,7245.0,90.8543,90.8543,90.6829,90.6829,7245.0
2018-10-19 11:25:00,105.8,105.85,105.66,105.66,8216.0,90.6829,90.7258,90.5629,90.5629,8216.0
2018-10-19 11:30:00,105.74,105.79,105.66,105.78,8203.0,90.6315,90.6743,90.5629,90.6658,8203.0
2018-10-19 11:35:00,105.76,105.81,105.71,105.73,5065.0,90.6486,90.6915,90.6058,90.6229,5065.0
2018-10-19 11:40:00,105.8,105.8,105.71,105.75,9254.0,90.6829,90.6829,90.6058,90.6401,9254.0
2018-10-19 11:45:00,105.75,105.8,105.66,105.67,6652.0,90.6401,90.6829,90.5629,90.5715,6652.0
2018-10-19 11:50:00,105.66,105.7,105.64,105.65,10171.0,90.5629,90.5972,90.5458,90.5543,10171.0
2018-10-19 11:55:00,105.65,105.83,105.5,105.76,24668.0,90.5543,90.7086,90.4258,90.6486,24668.0
2018-10-19 12:00:00,105.78,105.94,105.78,105.91,2891.0,90.6658,90.8029,90.6658,90.7772,2891.0
2018-10-19 12:05:00,105.97,106.15,105.97,106.11,6808.0,90.8286,90.9829,90.8286,90.9486,6808.0
2018-10-19 12:10:00,106.09,106.19,106.05,106.19,1806.0,90.9315,91.0172,90.8972,91.0172,1806.0
2018-10-19 12:15:00,106.19,106.22,106.11,106.22,5802.0,91.0172,91.0429,90.9486,91.0429,5802.0
2018-10-19 12:20:00,106.23,106.23,106.1,106.12,3200.0,91.0515,91.0515,90.94,90.9572,3200.0
2018-10-19 12:25:00,106.17,106.24,106.13,106.2,2648.0,91.0,91.06,90.9658,91.0258,2648.0
2018-10-19 12:30:00,106.17,106.22,106.0,106.02,8157.0,91.0,91.0429,90.8543,90.8715,8157.0
2018-10-19 12:35:00,106.02,106.04,105.82,105.82,9962.0,90.8715,90.8886,90.7001,90.7001,9962.0
2018-10-19 12:40:00,105.85,106.07,105.7,105.96,4914.0,90.7258,90.9143,90.5972,90.8201,4914.0
2018-10-19 12:45:00,106.07,106.15,106.01,106.15,2600.0,90.9143,90.9829,90.8629,90.9829,2600.0
2018-10-19 12:50:00,106.11,106.15,106.05,106.07,4850.0,90.9486,90.9829,90.8972,90.9143,4850.0
2018-10-19 12:55:00,106.13,106.13,106.06,106.12,2000.0,90.9658,90.9658,90.9058,90.9572,2000.0
2018-10-19 13:00:00,106.15,106.15,106.09,106.15,3100.0,90.9829,90.9829,90.9315,90.9829,3100.0
2018-10-19 13:05:00,106.15,106.15,106.08,106.15,11892.0,90.9829,90.9829,90.9229,90.9829,11892.0
2018-10-19 13:10:00,106.18,106.4,106.18,106.39,4544.0,91.0086,91.1972,91.0086,91.1886,4544.0
2018-10-19 13:15:00,106.39,106.64,106.39,106.6,22272.0,91.1886,91.4029,91.1886,91.3686,22272.0
2018-10-19 13:20:00,106.62,106.7,106.57,106.62,20778.0,91.3857,91.4543,91.3429,91.3857,20778.0
2018-10-19 13:25:00,106.61,106.66,106.58,106.61,3990.0,91.3772,91.42,91.3515,91.3772,3990.0
2018-10-19 13:30:00,106.69,106.79,106.68,106.71,5190.0,91.4457,91.5315,91.4372,91.4629,5190.0
2018-10-19 13:35:00,106.76,106.76,106.69,106.71,2700.0,91.5057,91.5057,91.4457,91.4629,2700.0
2018-10-19 13:40:00,106.73,106.73,106.44,106.44,8921.0,91.48,91.48,91.2315,91.2315,8921.0
2018-10-19 13:45:00,106.43,106.46,106.34,106.39,3500.0,91.2229,91.2486,91.1458,91.1886,3500.0
2018-10-19 13:50:00,106.44,106.47,106.31,106.36,6819.0,91.2315,91.2572,91.12,91.1629,6819.0
2018-10-19 13:55:00,106.33,106.46,106.31,106.46,3033.0,91.1372,91.2486,91.12,91.2486,3033.0
2018-10-19 14:00:00,106.42,106.49,106.39,106.42,7290.0,91.2143,91.2743,91.1886,91.2143,7290.0
2018-10-19 14:05:00,106.45,106.45,106.22,106.31,11082.0,91.24,91.24,91.0429,91.12,11082.0
2018-10-19 14:10:00,106.35,106.49,106.28,106.35,5266.0,91.1543,91.2743,91.0943,91.1543,5266.0
2018-10-19 14:15:00,106.32,106.33,106.14,106.25,8158.0,91.1286,91.1372,90.9743,91.0686,8158.0
2018-10-19 14:20:00,106.18,106.4,106.18,106.4,4468.0,91.0086,91.1972,91.0086,91.1972,4468.0
2018-10-19 14:25:00,106.39,106.53,106.39,106.42,5917.0,91.1886,91.3086,91.1886,91.2143,5917.0
2018-10-19 14:30:00,106.42,106.54,106.41,106.48,5646.0,91.2143,91.3172,91.2058,91.2658,5646.0
2018-10-19 14:35:00,106.51,106.55,106.48,106.5,7634.0,91.2915,91.3257,91.2658,91.2829,7634.0
2018-10-19 14:40:00,106.47,106.5,106.44,106.47,3325.0,91.2572,91.2829,91.2315,91.2572,3325.0
2018-10-19 14:45:00,106.49,106.69,106.49,106.66,6289.0,91.2743,91.4457,91.2743,91.42,6289.0
2018-10-19 14:50:00,106.66,106.72,106.65,106.67,7163.0,91.42,91.4715,91.4115,91.4286,7163.0
2018-10-19 14:55:00,106.66,106.68,106.58,106.59,6940.0,91.42,91.4372,91.3515,91.36,6940.0
2018-10-19 15:00:00,106.59,106.62,106.46,106.49,4247.0,91.36,91.3857,91.2486,91.2743,4247.0
2018-10-19 15:05:00,106.48,106.58,106.47,106.53,10442.0,91.2658,91.3515,91.2572,91.3086,10442.0
2018-10-19 15:10:00,106.55,106.6,106.49,106.5,7635.0,91.3257,91.3686,91.2743,91.2829,7635.0
2018-10-19 15:15:00,106.47,106.63,106.44,106.6,9652.0,91.2572,91.3943,91.2315,91.3686,9652.0
2018-10-19 15:20:00,106.58,106.66,106.39,106.43,16772.0,91.3515,91.42,91.1886,91.2229,16772.0
2018-10-19 15:25:00,106.45,106.64,106.4,106.64,12979.0,91.24,91.4029,91.1972,91.4029,12979.0
2018-10-19 15:30:00,106.63,106.63,106.5,106.56,11914.0,91.3943,91.3943,91.2829,91.3343,11914.0
2018-10-19 15:35:00,106.56,106.62,106.46,106.46,14735.0,91.3343,91.3857,91.2486,91.2486,14735.0
2018-10-19 15:40:00,106.48,106.51,106.39,106.51,14909.0,91.2658,91.2915,91.1886,91.2915,14909.0
2018-10-19 15:45:00,106.5,106.6,106.46,106.51,18765.0,91.2829,91.3686,91.2486,91.2915,18765.0
2018-10-19 15:50:00,106.5,106.7,106.5,106.65,19360.0,91.2829,91.4543,91.2829,91.4115,19360.0
2018-10-19 15:55:00,106.65,106.65,106.47,106.57,76185.0,91.4115,91.4115,91.2572,91.3429,76185.0
2018-10-22 09:30:00,106.61,106.97,106.32,106.67,43481.0,91.3772,91.6857,91.1286,91.4286,43481.0
2018-10-22 09:35:00,106.5,106.88,106.36,106.69,9197.0,91.2829,91.6086,91.1629,91.4457,9197.0
2018-10-22 09:40:00,106.73,107.03,106.72,106.86,2924.0,91.48,91.7372,91.4715,91.5915,2924.0
2018-10-22 09:45:00,106.86,107.0,106.62,106.7,7598.0,91.5915,91.7115,91.3857,91.4543,7598.0
2018-10-22 09:50:00,106.74,106.74,106.4,106.44,13525.0,91.4886,91.4886,91.1972,91.2315,13525.0
2018-10-22 09:55:00,106.51,106.64,106.43,106.53,8523.0,91.2915,91.4029,91.2229,91.3086,8523.0
2018-10-22 10:00:00,106.48,106.5,106.11,106.11,8812.0,91.2658,91.2829,90.9486,90.9486,8812.0
2018-10-22 10:05:00,105.97,106.19,105.95,106.19,7430.0,90.8286,91.0172,90.8115,91.0172,7430.0
2018-10-22 10:10:00,106.15,106.17,106.01,106.02,5239.0,90.9829,91.0,90.8629,90.8715,5239.0
2018-10-22 10:15:00,106.02,106.11,105.86,105.86,7376.0,90.8715,90.9486,90.7343,90.7343,7376.0
2018-10-22 10:20:00,105.74,105.92,105.72,105.92,7604.0,90.6315,90.7858,90.6143,90.7858,7604.0
2018-10-22 10:25:00,105.89,105.92,105.7,105.8,8899.0,90.7601,90.7858,90.5972,90.6829,8899.0
2018-10-22 10:30:00,105.75,106.26,105.62,105.62,48328.0,90.6401,91.0772,90.5286,90.5286,48328.0
2018-10-22 10:35:00,105.65,105.69,105.5,105.52,5868.0,90.5543,90.5886,90.4258,90.4429,5868.0
2018-10-22 10:40:00,105.51,105.61,105.5,105.55,15282.0,90.4343,90.5201,90.4258,90.4686,15282.0
2018-10-22 10:45:00,105.53,105.76,105.41,105.76,17050.0,90.4515,90.6486,90.3486,90.6486,17050.0
2018-10-22 10:50:00,105.78,106.03,105.78,105.96,6114.0,90.6658,90.88,90.6658,90.8201,6114.0
2018-10-22 10:55:00,105.87,105.99,105.81,105.99,9197.0,90.7429,90.8458,90.6915,90.8458,9197.0
2018-10-22 11:00:00,106.0,106.04,105.89,105.89,5000.0,90.8543,90.8886,90.7601,90.7601,5000.0
2018-10-22 11:05:00,105.91,106.02,105.91,106.0,6677.0,90.7772,90.8715,90.7772,90.8543,6677.0
2018-10-22 11:10:00,106.0,106.02,105.83,105.93,4437.0,90.8543,90.8715,90.7086,90.7943,4437.0
2018-10-22 11:15:00,105.98,106.03,105.79,105.81,3790.0,90.8372,90.88,90.6743,90.6915,3790.0
2018-10-22 11:20:00,105.81,105.88,105.74,105.83,5240.0,90.6915,90.7515,90.6315,90.7086,5240.0
2018-10-22 11:25:00,105.86,105.97,105.84,105.89,8242.0,90.7343,90.8286,90.7172,90.7601,8242.0
2018-10-22 11:30:00,105.85,105.86,105.66,105.71,5880.0,90.7258,90.7343,90.5629,90.6058,5880.0
2018-10-22 11:35:00,105.75,105.81,105.69,105.79,2044.0,90.6401,90.6915,90.5886,90.6743,2044.0
2018-10-22 11:40:00,105.76,105.83,105.76,105.76,1900.0,90.6486,90.7086,90.6486,90.6486,1900.0
2018-10-22 11:45:00,105.77,105.82,105.68,105.79,4610.0,90.6572,90.7001,90.5801,90.6743,4610.0
2018-10-22 11:50:00,105.83,105.95,105.71,105.87,5900.0,90.7086,90.8115,90.6058,90.7429,5900.0
2018-10-22 11:55:00,105.85,105.91,105.81,105.87,3203.0,90.7258,90.7772,90.6915,90.7429,3203.0
2018-10-22 12:00:00,105.89,106.01,105.89,105.93,1800.0,90.7601,90.8629,90.7601,90.7943,1800.0
2018-10-22 12:05:00,105.87,106.04,105.87,105.96,2956.0,90.7429,90.8886,90.7429,90.8201,2956.0
2018-10-22 12:10:00,105.93,105.97,105.78,105.78,2900.0,90.7943,90.8286,90.6658,90.6658,2900.0
2018-10-22 12:15:00,105.72,105.78,105.62,105.65,4090.0,90.6143,90.6658,90.5286,90.5543,4090.0
2018-10-22 12:20:00,105.63,105.81,105.63,105.81,8400.0,90.5372,90.6915,90.5372,90.6915,8400.0
2018-10-22 12:25:00,105.75,105.85,105.71,105.85,5827.0,90.6401,90.7258,90.6058,90.7258,5827.0
2018-10-22 12:30:00,105.86,105.87,105.76,105.76,3425.0,90.7343,90.7429,90.6486,90.6486,3425.0
2018-10-22 12:35:00,105.8,105.83,105.66,105.66,3800.0,90.6829,90.7086,90.5629,90.5629,3800.0
2018-10-22 12:40:00,105.69,105.87,105.69,105.85,1900.0,90.5886,90.7429,90.5886,90.7258,1900.0
2018-10-22 12:45:00,105.9,105.92,105.8,105.8,2700.0,90.7686,90.7858,90.6829,90.6829,2700.0
2018-10-22 12:50:00,105.82,106.05,105.82,106.05,3300.0,90.7001,90.8972,90.7001,90.8972,3300.0
2018-10-22 12:55:00,106.04,106.06,105.88,105.88,3281.0,90.8886,90.9058,90.7515,90.7515,3281.0
2018-10-22 13:00:00,105.85,105.95,105.83,105.91,3200.0,90.7258,90.8115,90.7086,90.7772,3200.0
2018-10-22 13:05:00,105.93,106.05,105.9,106.02,2001.0,90.7943,90.8972,90.7686,90.8715,2001.0
2018-10-22 13:10:00,106.02,106.02,105.91,105.98,4084.0,90.8715,90.8715,90.7772,90.8372,4084.0
2018-10-22 13:15:00,106.02,106.05,105.9,105.91,4747.0,90.8715,90.8972,90.7686,90.7772,4747.0
2018-10-22 13:20:00,105.89,105.95,105.89,105.89,3836.0,90.7601,90.8115,90.7601,90.7601,3836.0
2018-10-22 13:25:00,105.88,105.88,105.65,105.72,5200.0,90.7515,90.7515,90.5543,90.6143,5200.0
2018-10-22 13:30:00,105.7,105.77,105.68,105.74,6396.0,90.5972,90.6572,90.5801,90.6315,6396.0
2018-10-22 13:35:00,105.75,105.88,105.74,105.87,4000.0,90.6401,90.7515,90.6315,90.7429,4000.0
2018-10-22 13:40:00,105.9,106.08,105.86,106.06,2320.0,90.7686,90.9229,90.7343,90.9058,2320.0
2018-10-22 13:45:00,106.06,106.11,106.02,106.04,5356.0,90.9058,90.9486,90.8715,90.8886,5356.0
2018-10-22 13:50:00,106.0,106.0,105.9,105.9,1900.0,90.8543,90.8543,90.7686,90.7686,1900.0
2018-10-22 13:55:00,105.89,105.9,105.86,105.87,2700.0,90.7601,90.7686,90.7343,90.7429,2700.0
2018-10-22 14:00:00,105.9,105.97,105.86,105.87,6200.0,90.7686,90.8286,90.7343,90.7429,6200.0
2018-10-22 14:05:00,105.89,105.9,105.8,105.8,2900.0,90.7601,90.7686,90.6829,90.6829,2900.0
2018-10-22 14:10:00,105.82,105.86,105.67,105.73,4867.0,90.7001,90.7343,90.5715,90.6229,4867.0
2018-10-22 14:15:00,105.74,105.81,105.71,105.71,3500.0,90.6315,90.6915,90.6058,90.6058,3500.0
2018-10-22 14:20:00,105.76,105.81,105.72,105.75,4650.0,90.6486,90.6915,90.6143,90.6401,4650.0
2018-10-22 14:25:00,105.75,105.86,105.75,105.82,4000.0,90.6401,90.7343,90.6401,90.7001,4000.0
2018-10-22 14:30:00,105.81,105.91,105.79,105.85,4140.0,90.6915,90.7772,90.6743,90.7258,4140.0
2018-10-22 14:35:00,105.85,105.93,105.82,105.83,5503.0,90.7258,90.7943,90.7001,90.7086,5503.0
2018-10-22 14:40:00,105.86,105.89,105.84,105.86,3704.0,90.7343,90.7601,90.7172,90.7343,3704.0
2018-10-22 14:45:00,105.87,105.96,105.87,105.9,5300.0,90.7429,90.8201,90.7429,90.7686,5300.0
2018-10-22 14:50:00,105.9,105.94,105.82,105.82,2800.0,90.7686,90.8029,90.7001,90.7001,2800.0
2018-10-22 14:55:00,105.81,105.83,105.72,105.78,4060.0,90.6915,90.7086,90.6143,90.6658,4060.0
2018-10-22 15:00:00,105.73,105.95,105.73,105.9,5900.0,90.6229,90.8115,90.6229,90.7686,5900.0
2018-10-22 15:05:00,105.92,105.92,105.84,105.91,3400.0,90.7858,90.7858,90.7172,90.7772,3400.0
2018-10-22 15:10:00,105.91,105.97,105.88,105.96,5000.0,90.7772,90.8286,90.7515,90.8201,5000.0
2018-10-22 15:15:00,105.96,105.96,105.79,105.79,7410.0,90.8201,90.8201,90.6743,90.6743,7410.0
2018-10-22 15:20:00,105.79,105.91,105.79,105.87,7302.0,90.6743,90.7772,90.6743,90.7429,7302.0
2018-10-22 15:25:00,105.87,105.89,105.73,105.89,7876.0,90.7429,90.7601,90.6229,90.7601,7876.0
2018-10-22 15:30:00,105.87,105.92,105.84,105.86,10326.0,90.7429,90.7858,90.7172,90.7343,10326.0
2018-10-22 15:35:00,105.87,105.95,105.82,105.83,18491.0,90.7429,90.8115,90.7001,90.7086,18491.0
2018-10-22 15:40:00,105.83,105.87,105.78,105.87,14879.0,90.7086,90.7429,90.6658,90.7429,14879.0
2018-10-22 15:45:00,105.86,105.86,105.7,105.75,23854.0,90.7343,90.7343,90.5972,90.6401,23854.0
2018-10-22 15:50:00,105.74,105.85,105.74,105.79,16667.0,90.6315,90.7258,90.6315,90.6743,16667.0
2018-10-22 15:55:00,105.8,105.92,105.79,105.79,59193.0,90.6829,90.7858,90.6743,90.6743,59193.0
2018-10-23 09:30:00,105.32,106.0,105.32,105.73,14253.0,90.2715,90.8543,90.2715,90.6229,14253.0
2018-10-23 09:35:00,105.79,105.89,105.47,105.47,8257.0,90.6743,90.7601,90.4001,90.4001,8257.0
2018-10-23 09:40:00,105.5,105.59,105.32,105.32,3855.0,90.4258,90.5029,90.2715,90.2715,3855.0
2018-10-23 09:45:00,105.36,105.76,105.32,105.66,13369.0,90.3058,90.6486,90.2715,90.5629,13369.0
2018-10-23 09:50:00,105.59,105.76,105.58,105.64,5615.0,90.5029,90.6486,90.4943,90.5458,5615.0
2018-10-23 09:55:00,105.65,105.78,105.59,105.62,5698.0,90.5543,90.6658,90.5029,90.5286,5698.0
2018-10-23 10:00:00,105.61,105.89,105.59,105.65,12171.0,90.5201,90.7601,90.5029,90.5543,12171.0
2018-10-23 10:05:00,105.6,105.82,105.58,105.82,6129.0,90.5115,90.7001,90.4943,90.7001,6129.0
2018-10-23 10:10:00,105.83,106.4,105.83,106.0,23986.0,90.7086,91.1972,90.7086,90.8543,23986.0
2018-10-23 10:15:00,105.92,105.92,105.65,105.76,14473.0,90.7858,90.7858,90.5543,90.6486,14473.0
2018-10-23 10:20:00,105.73,106.0,105.72,106.0,9436.0,90.6229,90.8543,90.6143,90.8543,9436.0
2018-10-23 10:25:00,106.08,106.1,105.94,106.0,9800.0,90.9229,90.94,90.8029,90.8543,9800.0
2018-10-23 10:30:00,106.01,106.16,105.96,106.03,23286.0,90.8629,90.9915,90.8201,90.88,23286.0
2018-10-23 10:35:00,106.04,106.27,105.92,106.27,11800.0,90.8886,91.0858,90.7858,91.0858,11800.0
2018-10-23 10:40:00,106.23,106.4,106.21,106.25,6900.0,91.0515,91.1972,91.0343,91.0686,6900.0
2018-10-23 10:45:00,106.24,106.42,105.99,106.26,9050.0,91.06,91.2143,90.8458,91.0772,9050.0
2018-10-23 10:50:00,106.27,106.46,106.22,106.3,4095.0,91.0858,91.2486,91.0429,91.1115,4095.0
2018-10-23 10:55:00,106.33,106.39,106.16,106.16,10659.0,91.1372,91.1886,90.9915,90.9915,10659.0
2018-10-23 11:00:00,106.15,106.27,106.05,106.1,23941.0,90.9829,91.0858,90.8972,90.94,23941.0
2018-10-23 11:05:00,106.11,106.28,106.08,106.26,10626.0,90.9486,91.0943,90.9229,91.0772,10626.0
2018-10-23 11:10:00,106.24,106.39,106.23,106.39,15338.0,91.06,91.1886,91.0515,91.1886,15338.0
2018-10-23 11:15:00,106.36,106.55,106.35,106.55,13931.0,91.1629,91.3257,91.1543,91.3257,13931.0
2018-10-23 11:20:00,106.53,106.78,106.46,106.46,24469.0,91.3086,91.5229,91.2486,91.2486,24469.0
2018-10-23 11:25:00,106.45,106.62,106.25,106.5,17625.0,91.24,91.3857,91.0686,91.2829,17625.0
2018-10-23 11:30:00,106.48,106.7,106.26,106.33,15448.0,91.2658,91.4543,91.0772,91.1372,15448.0
2018-10-23 11:35:00,106.34,106.37,106.26,106.34,5513.0,91.1458,91.1715,91.0772,91.1458,5513.0
2018-10-23 11:40:00,106.35,106.47,106.32,106.39,5705.0,91.1543,91.2572,91.1286,91.1886,5705.0
2018-10-23 11:45:00,106.37,106.47,106.19,106.2,7700.0,91.1715,91.2572,91.0172,91.0258,7700.0
2018-10-23 11:50:00,106.15,106.16,106.06,106.16,5096.0,90.9829,90.9915,90.9058,90.9915,5096.0
2018-10-23 11:55:00,106.13,106.13,105.99,105.99,6290.0,90.9658,90.9658,90.8458,90.8458,6290.0
2018-10-23 12:00:00,106.04,106.05,105.96,105.98,4076.0,90.8886,90.8972,90.8201,90.8372,4076.0
2018-10-23 12:05:00,106.03,106.26,105.98,106.2,4290.0,90.88,91.0772,90.8372,91.0258,4290.0
2018-10-23 12:10:00,106.2,106.43,106.2,106.42,4800.0,91.0258,91.2229,91.0258,91.2143,4800.0
2018-10-23 12:15:00,106.37,106.44,106.37,106.37,4400.0,91.1715,91.2315,91.1715,91.1715,4400.0
2018-10-23 12:20:00,106.38,106.42,106.29,106.29,4383.0,91.18,91.2143,91.1029,91.1029,4383.0
2018-10-23 12:25:00,106.29,106.42,106.26,106.35,3589.0,91.1029,91.2143,91.0772,91.1543,3589.0
2018-10-23 12:30:00,106.39,106.39,106.25,106.27,6988.0,91.1886,91.1886,91.0686,91.0858,6988.0
2018-10-23 12:35:00,106.27,106.35,106.27,106.32,4350.0,91.0858,91.1543,91.0858,91.1286,4350.0
2018-10-23 12:40:00,106.28,106.5,106.28,106.47,25904.0,91.0943,91.2829,91.0943,91.2572,25904.0
2018-10-23 12:45:00,106.51,106.71,106.47,106.65,15205.0,91.2915,91.4629,91.2572,91.4115,15205.0
2018-10-23 12:50:00,106.67,106.79,106.62,106.79,8731.0,91.4286,91.5315,91.3857,91.5315,8731.0
2018-10-23 12:55:00,106.75,106.76,106.71,106.73,4500.0,91.4972,91.5057,91.4629,91.48,4500.0
2018-10-23 13:00:00,106.71,107.08,106.71,107.08,11172.0,91.4629,91.78,91.4629,91.78,11172.0
2018-10-23 13:05:00,107.09,107.57,107.09,107.53,17041.0,91.7886,92.2,91.7886,92.1657,17041.0
2018-10-23 13:10:00,107.53,107.66,107.28,107.28,15943.0,92.1657,92.2771,91.9514,91.9514,15943.0
2018-10-23 13:15:00,107.28,107.38,107.25,107.29,6295.0,91.9514,92.0372,91.9257,91.96,6295.0
2018-10-23 13:20:00,107.25,107.53,107.15,107.53,7704.0,91.9257,92.1657,91.84,92.1657,7704.0
2018-10-23 13:25:00,107.53,107.91,107.53,107.66,19440.0,92.1657,92.4914,92.1657,92.2771,19440.0
2018-10-23 13:30:00,107.63,107.65,107.5,107.52,6068.0,92.2514,92.2686,92.14,92.1572,6068.0
2018-10-23 13:35:00,107.47,107.5,107.35,107.5,6900.0,92.1143,92.14,92.0114,92.14,6900.0
2018-10-23 13:40:00,107.6,107.67,107.55,107.65,7228.0,92.2257,92.2857,92.1829,92.2686,7228.0
2018-10-23 13:45:00,107.66,107.66,107.53,107.57,7378.0,92.2771,92.2771,92.1657,92.2,7378.0
2018-10-23 13:50:00,107.54,107.63,107.54,107.58,5154.0,92.1743,92.2514,92.1743,92.2086,5154.0
2018-10-23 13:55:00,107.57,107.57,107.3,107.43,9900.0,92.2,92.2,91.9686,92.08,9900.0
2018-10-23 14:00:00,107.45,107.58,107.4,107.57,7300.0,92.0972,92.2086,92.0543,92.2,7300.0
2018-10-23 14:05:00,107.57,107.66,107.55,107.58,3728.0,92.2,92.2771,92.1829,92.2086,3728.0
2018-10-23 14:10:00,107.58,107.61,107.55,107.58,7985.0,92.2086,92.2343,92.1829,92.2086,7985.0
2018-10-23 14:15:00,107.56,107.68,107.45,107.65,11632.0,92.1914,92.2943,92.0972,92.2686,11632.0
2018-10-23 14:20:00,107.64,107.77,107.56,107.77,11155.0,92.26,92.3714,92.1914,92.3714,11155.0
2018-10-23 14:25:00,107.76,107.81,107.64,107.8,8151.0,92.3629,92.4057,92.26,92.3971,8151.0
2018-10-23 14:30:00,107.8,107.97,107.76,107.97,19236.0,92.3971,92.5429,92.3629,92.5429,19236.0
2018-10-23 14:35:00,107.97,108.0,107.68,107.7,16409.0,92.5429,92.5686,92.2943,92.3114,16409.0
2018-10-23 14:40:00,107.65,107.76,107.51,107.76,12263.0,92.2686,92.3629,92.1486,92.3629,12263.0
2018-10-23 14:45:00,107.81,107.81,107.61,107.7,22112.0,92.4057,92.4057,92.2343,92.3114,22112.0
2018-10-23 14:50:00,107.68,107.8,107.59,107.63,9005.0,92.2943,92.3971,92.2172,92.2514,9005.0
2018-10-23 14:55:00,107.62,107.68,107.59,107.65,5800.0,92.2429,92.2943,92.2172,92.2686,5800.0
2018-10-23 15:00:00,107.68,107.73,107.45,107.45,34704.0,92.2943,92.3371,92.0972,92.0972,34704.0
2018-10-23 15:05:00,107.44,107.52,107.33,107.44,13788.0,92.0886,92.1572,91.9943,92.0886,13788.0
2018-10-23 15:10:00,107.46,107.76,107.45,107.67,32219.0,92.1057,92.3629,92.0972,92.2857,32219.0
2018-10-23 15:15:00,107.65,107.81,107.65,107.73,23314.0,92.2686,92.4057,92.2686,92.3371,23314.0
2018-10-23 15:20:00,107.73,107.91,107.73,107.85,17593.0,92.3371,92.4914,92.3371,92.44,17593.0
2018-10-23 15:25:00,107.86,107.93,107.73,107.73,17721.0,92.4486,92.5086,92.3371,92.3371,17721.0
2018-10-23 15:30:00,107.75,107.89,107.7,107.89,21773.0,92.3543,92.4743,92.3114,92.4743,21773.0
2018-10-23 15:35:00,107.87,107.87,107.66,107.68,19199.0,92.4571,92.4571,92.2771,92.2943,19199.0
2018-10-23 15:40:00,107.68,107.75,107.65,107.69,30069.0,92.2943,92.3543,92.2686,92.3029,30069.0
2018-10-23 15:45:00,107.68,107.85,107.66,107.82,36909.0,92.2943,92.44,92.2771,92.4143,36909.0
2018-10-23 15:50:00,107.82,107.85,107.74,107.79,54989.0,92.4143,92.44,92.3457,92.3886,54989.0
2018-10-23 15:55:00,107.8,107.84,107.68,107.72,87267.0,92.3971,92.4314,92.2943,92.3286,87267.0
2018-10-24 09:30:00,107.9,107.9,107.59,107.85,25528.0,92.4829,92.4829,92.2172,92.44,25528.0
2018-10-24 09:35:00,107.99,108.47,107.99,108.34,25072.0,92.56,92.9714,92.56,92.86,25072.0
2018-10-24 09:40:00,108.35,108.64,108.23,108.48,13818.0,92.8686,93.1171,92.7657,92.98,13818.0
2018-10-24 09:45:00,108.52,108.83,108.45,108.61,9641.0,93.0143,93.28,92.9543,93.0914,9641.0
2018-10-24 09:50:00,108.46,108.81,108.46,108.62,12881.0,92.9628,93.2628,92.9628,93.1,12881.0
2018-10-24 09:55:00,108.57,108.92,108.57,108.87,10676.0,93.0571,93.3571,93.0571,93.3143,10676.0
2018-10-24 10:00:00,108.88,108.95,108.78,108.95,10610.0,93.3228,93.3828,93.2371,93.3828,10610.0
2018-10-24 10:05:00,108.86,108.94,108.77,108.77,8838.0,93.3057,93.3743,93.2285,93.2285,8838.0
2018-10-24 10:10:00,108.69,108.71,108.47,108.53,11838.0,93.16,93.1771,92.9714,93.0228,11838.0
2018-10-24 10:15:00,108.55,108.55,108.19,108.32,8935.0,93.04,93.04,92.7314,92.8428,8935.0
2018-10-24 10:20:00,108.3,108.45,108.21,108.35,14881.0,92.8257,92.9543,92.7486,92.8686,14881.0
2018-10-24 10:25:00,108.35,108.49,108.35,108.36,4711.0,92.8686,92.9886,92.8686,92.8771,4711.0
2018-10-24 10:30:00,108.38,108.67,108.3,108.5,12122.0,92.8943,93.1428,92.8257,92.9971,12122.0
2018-10-24 10:35:00,108.5,108.66,108.43,108.48,9832.0,92.9971,93.1343,92.9371,92.98,9832.0
2018-10-24 10:40:00,108.46,108.56,108.28,108.29,19765.0,92.9628,93.0486,92.8086,92.8171,19765.0
2018-10-24 10:45:00,108.32,108.32,108.06,108.23,11550.0,92.8428,92.8428,92.62,92.7657,11550.0
2018-10-24 10:50:00,108.26,108.38,108.25,108.26,7772.0,92.7914,92.8943,92.7828,92.7914,7772.0
2018-10-24 10:55:00,108.26,108.37,108.21,108.33,10816.0,92.7914,92.8857,92.7486,92.8514,10816.0
2018-10-24 11:00:00,108.32,108.32,107.93,107.96,6305.0,92.8428,92.8428,92.5086,92.5343,6305.0
2018-10-24 11:05:00,107.97,107.98,107.57,107.61,14139.0,92.5429,92.5514,92.2,92.2343,14139.0
2018-10-24 11:10:00,107.63,107.86,107.62,107.8,24162.0,92.2514,92.4486,92.2429,92.3971,24162.0
2018-10-24 11:15:00,107.8,108.0,107.67,107.72,45133.0,92.3971,92.5686,92.2857,92.3286,45133.0
2018-10-24 11:20:00,107.71,108.32,107.64,108.09,58282.0,92.32,92.8428,92.26,92.6457,58282.0
2018-10-24 11:25:00,108.13,108.29,108.03,108.2,26044.0,92.68,92.8171,92.5943,92.74,26044.0
2018-10-24 11:30:00,108.21,108.35,108.19,108.31,12225.0,92.7486,92.8686,92.7314,92.8343,12225.0
2018-10-24 11:35:00,108.28,108.46,108.21,108.45,12600.0,92.8086,92.9628,92.7486,92.9543,12600.0
2018-10-24 11:40:00,108.46,108.55,108.38,108.5,9598.0,92.9628,93.04,92.8943,92.9971,9598.0
2018-10-24 11:45:00,108.49,108.52,108.39,108.45,18841.0,92.9886,93.0143,92.9028,92.9543,18841.0
2018-10-24 11:50:00,108.45,108.79,108.38,108.79,25207.0,92.9543,93.2457,92.8943,93.2457,25207.0
2018-10-24 11:55:00,108.79,109.12,108.76,109.05,13525.0,93.2457,93.5285,93.22,93.4685,13525.0
2018-10-24 12:00:00,108.98,109.13,108.93,109.09,8638.0,93.4085,93.5371,93.3657,93.5028,8638.0
2018-10-24 12:05:00,109.05,109.18,108.66,108.95,37592.0,93.4685,93.58,93.1343,93.3828,37592.0
2018-10-24 12:10:00,108.97,109.07,108.97,109.05,11247.0,93.4,93.4857,93.4,93.4685,11247.0
2018-10-24 12:15:00,109.06,109.31,109.05,109.14,10402.0,93.4771,93.6914,93.4685,93.5457,10402.0
2018-10-24 12:20:00,109.12,109.22,108.98,109.22,8441.0,93.5285,93.6143,93.4085,93.6143,8441.0
2018-10-24 12:25:00,109.22,109.5,109.22,109.47,9980.0,93.6143,93.8542,93.6143,93.8285,9980.0
2018-10-24 12:30:00,109.5,109.51,109.28,109.28,5917.0,93.8542,93.8628,93.6657,93.6657,5917.0
2018-10-24 12:35:00,109.26,109.26,109.09,109.19,7870.0,93.6485,93.6485,93.5028,93.5885,7870.0
2018-10-24 12:40:00,109.15,109.41,109.15,109.39,6721.0,93.5543,93.7771,93.5543,93.76,6721.0
2018-10-24 12:45:00,109.36,109.47,109.3,109.45,7545.0,93.7342,93.8285,93.6828,93.8114,7545.0
2018-10-24 12:50:00,109.4,109.5,109.32,109.45,20429.0,93.7685,93.8542,93.7,93.8114,20429.0
2018-10-24 12:55:00,109.45,109.46,109.21,109.29,23958.0,93.8114,93.82,93.6057,93.6742,23958.0
2018-10-24 13:00:00,109.23,109.23,108.84,108.85,7003.0,93.6228,93.6228,93.2885,93.2971,7003.0
2018-10-24 13:05:00,108.88,108.88,108.64,108.64,7027.0,93.3228,93.3228,93.1171,93.1171,7027.0
2018-10-24 13:10:00,108.62,108.71,108.54,108.63,16597.0,93.1,93.1771,93.0314,93.1086,16597.0
2018-10-24 13:15:00,108.65,108.92,108.65,108.92,11100.0,93.1257,93.3571,93.1257,93.3571,11100.0
2018-10-24 13:20:00,108.9,108.95,108.8,108.91,4499.0,93.34,93.3828,93.2543,93.3485,4499.0
2018-10-24 13:25:00,108.91,108.91,108.74,108.77,5336.0,93.3485,93.3485,93.2028,93.2285,5336.0
2018-10-24 13:30:00,108.74,108.86,108.61,108.7,10408.0,93.2028,93.3057,93.0914,93.1686,10408.0
2018-10-24 13:35:00,108.73,108.79,108.63,108.7,6100.0,93.1943,93.2457,93.1086,93.1686,6100.0
2018-10-24 13:40:00,108.66,109.03,108.63,109.03,9186.0,93.1343,93.4514,93.1086,93.4514,9186.0
2018-10-24 13:45:00,109.06,109.06,108.88,109.01,26200.0,93.4771,93.4771,93.3228,93.4343,26200.0
2018-10-24 13:50:00,109.01,109.13,108.8,109.06,11098.0,93.4343,93.5371,93.2543,93.4771,11098.0
2018-10-24 13:55:00,109.04,109.09,108.84,108.91,10445.0,93.46,93.5028,93.2885,93.3485,10445.0
2018-10-24 14:00:00,108.89,108.94,108.76,108.83,8142.0,93.3314,93.3743,93.22,93.28,8142.0
2018-10-24 14:05:00,108.84,108.86,108.71,108.77,7778.0,93.2885,93.3057,93.1771,93.2285,7778.0
2018-10-24 14:10:00,108.81,108.99,108.78,108.87,8350.0,93.2628,93.4171,93.2371,93.3143,8350.0
2018-10-24 14:15:00,108.84,108.96,108.74,108.83,19058.0,93.2885,93.3914,93.2028,93.28,19058.0
2018-10-24 14:20:00,108.82,109.25,108.79,109.17,12315.0,93.2714,93.64,93.2457,93.5714,12315.0
2018-10-24 14:25:00,109.16,109.36,108.99,109.29,12666.0,93.5628,93.7342,93.4171,93.6742,12666.0
2018-10-24 14:30:00,109.38,109.52,109.3,109.46,7500.0,93.7514,93.8714,93.6828,93.82,7500.0
2018-10-24 14:35:00,109.42,109.46,109.35,109.45,9501.0,93.7857,93.82,93.7257,93.8114,9501.0
2018-10-24 14:40:00,109.47,109.47,109.19,109.19,7000.0,93.8285,93.8285,93.5885,93.5885,7000.0
2018-10-24 14:45:00,109.21,109.21,108.86,108.91,12530.0,93.6057,93.6057,93.3057,93.3485,12530.0
2018-10-24 14:50:00,108.89,108.94,108.77,108.78,14553.0,93.3314,93.3743,93.2285,93.2371,14553.0
2018-10-24 14:55:00,108.82,108.97,108.82,108.92,6826.0,93.2714,93.4,93.2714,93.3571,6826.0
2018-10-24 15:00:00,108.91,108.92,108.62,108.79,17485.0,93.3485,93.3571,93.1,93.2457,17485.0
2018-10-24 15:05:00,108.8,109.02,108.78,108.83,20586.0,93.2543,93.4428,93.2371,93.28,20586.0
2018-10-24 15:10:00,108.85,109.1,108.81,109.07,16150.0,93.2971,93.5114,93.2628,93.4857,16150.0
2018-10-24 15:15:00,109.07,109.27,109.02,109.15,22954.0,93.4857,93.6571,93.4428,93.5543,22954.0
2018-10-24 15:20:00,109.13,109.15,108.88,108.93,22924.0,93.5371,93.5543,93.3228,93.3657,22924.0
2018-10-24 15:25:00,108.95,109.14,108.92,109.03,46114.0,93.3828,93.5457,93.3571,93.4514,46114.0
2018-10-24 15:30:00,109.03,109.36,108.92,108.92,66256.0,93.4514,93.7342,93.3571,93.3571,66256.0
2018-10-24 15:35:00,108.92,109.11,108.84,109.11,34641.0,93.3571,93.52,93.2885,93.52,34641.0
2018-10-24 15:40:00,109.09,109.23,108.92,108.97,56418.0,93.5028,93.6228,93.3571,93.4,56418.0
2018-10-24 15:45:00,109.0,109.0,108.59,108.63,34691.0,93.4257,93.4257,93.0743,93.1086,34691.0
2018-10-24 15:50:00,108.59,108.65,108.21,108.28,40296.0,93.0743,93.1257,92.7486,92.8086,40296.0
2018-10-24 15:55:00,108.28,108.32,108.04,108.18,67043.0,92.8086,92.8428,92.6029,92.7228,67043.0
2018-10-25 09:30:00,101.59,101.59,99.15,100.94,137835.0,87.0745,87.0745,84.9831,86.5173,137835.0
2018-10-25 09:35:00,100.99,101.67,100.5,101.66,49742.0,86.5602,87.143,86.1402,87.1345,49742.0
2018-10-25 09:40:00,101.71,102.59,101.67,102.59,36587.0,87.1773,87.9316,87.143,87.9316,36587.0
2018-10-25 09:45:00,102.7,103.93,101.78,101.8,48007.0,88.0259,89.0801,87.2373,87.2544,48007.0
2018-10-25 09:50:00,101.93,101.93,101.13,101.45,17952.0,87.3659,87.3659,86.6802,86.9545,17952.0
2018-10-25 09:55:00,101.5,102.14,101.41,102.0,31290.0,86.9973,87.5459,86.9202,87.4259,31290.0
2018-10-25 10:00:00,101.92,102.14,101.55,101.98,42669.0,87.3573,87.5459,87.0402,87.4087,42669.0
2018-10-25 10:05:00,101.98,102.43,101.66,101.66,37307.0,87.4087,87.7944,87.1345,87.1345,37307.0
2018-10-25 10:10:00,101.7,102.11,101.57,101.98,22411.0,87.1687,87.5202,87.0573,87.4087,22411.0
2018-10-25 10:15:00,102.01,103.1,101.93,102.78,22636.0,87.4344,88.3687,87.3659,88.0944,22636.0
2018-10-25 10:20:00,102.71,102.94,102.45,102.83,58601.0,88.0344,88.2316,87.8116,88.1373,58601.0
2018-10-25 10:25:00,102.84,102.84,102.41,102.67,20899.0,88.1458,88.1458,87.7773,88.0001,20899.0
2018-10-25 10:30:00,102.67,103.21,102.67,102.74,23093.0,88.0001,88.463,88.0001,88.0601,23093.0
2018-10-25 10:35:00,102.85,102.91,102.41,102.45,27011.0,88.1544,88.2058,87.7773,87.8116,27011.0
2018-10-25 10:40:00,102.38,102.4,102.22,102.29,22130.0,87.7516,87.7687,87.6144,87.6744,22130.0
2018-10-25 10:45:00,102.37,102.63,101.88,101.93,16081.0,87.743,87.9659,87.323,87.3659,16081.0
2018-10-25 10:50:00,101.95,102.01,101.65,101.83,18637.0,87.383,87.4344,87.1259,87.2802,18637.0
2018-10-25 10:55:00,101.79,101.95,101.33,101.5,21260.0,87.2459,87.383,86.8516,86.9973,21260.0
2018-10-25 11:00:00,101.51,101.59,101.05,101.14,13297.0,87.0059,87.0745,86.6116,86.6888,13297.0
2018-10-25 11:05:00,101.14,101.55,101.11,101.49,39503.0,86.6888,87.0402,86.663,86.9887,39503.0
2018-10-25 11:10:00,101.45,101.8,101.42,101.8,22888.0,86.9545,87.2544,86.9287,87.2544,22888.0
2018-10-25 11:15:00,101.84,102.51,101.81,102.51,10554.0,87.2887,87.863,87.263,87.863,10554.0
2018-10-25 11:20:00,102.51,102.97,102.38,102.78,21420.0,87.863,88.2573,87.7516,88.0944,21420.0
2018-10-25 11:25:00,102.78,103.1,102.76,102.89,19670.0,88.0944,88.3687,88.0773,88.1887,19670.0
2018-10-25 11:30:00,102.85,102.98,102.79,102.9,25815.0,88.1544,88.2658,88.103,88.1973,25815.0
2018-10-25 11:35:00,102.83,103.18,102.79,103.18,29246.0,88.1373,88.4373,88.103,88.4373,29246.0
2018-10-25 11:40:00,103.1,103.21,102.88,103.05,28883.0,88.3687,88.463,88.1801,88.3258,28883.0
2018-10-25 11:45:00,103.05,103.09,102.7,102.86,16500.0,88.3258,88.3601,88.0259,88.163,16500.0
2018-10-25 11:50:00,102.86,102.95,102.48,102.91,10517.0,88.163,88.2401,87.8373,88.2058,10517.0
2018-10-25 11:55:00,102.83,102.9,102.56,102.61,12575.0,88.1373,88.1973,87.9059,87.9487,12575.0
2018-10-25 12:00:00,102.57,102.57,102.25,102.33,12550.0,87.9144,87.9144,87.6401,87.7087,12550.0
2018-10-25 12:05:00,102.32,102.4,102.2,102.2,8794.0,87.7001,87.7687,87.5973,87.5973,8794.0
2018-10-25 12:10:00,102.15,102.44,102.15,102.26,11799.0,87.5544,87.803,87.5544,87.6487,11799.0
2018-10-25 12:15:00,102.21,102.24,101.98,102.06,13291.0,87.6059,87.6316,87.4087,87.4773,13291.0
2018-10-25 12:20:00,102.08,102.3,102.05,102.24,14967.0,87.4944,87.683,87.4687,87.6316,14967.0
2018-10-25 12:25:00,102.29,102.36,101.9,102.14,11731.0,87.6744,87.7344,87.3402,87.5459,11731.0
2018-10-25 12:30:00,102.21,102.58,102.18,102.55,15354.0,87.6059,87.923,87.5802,87.8973,15354.0
2018-10-25 12:35:00,102.58,102.88,102.58,102.88,6120.0,87.923,88.1801,87.923,88.1801,6120.0
2018-10-25 12:40:00,102.86,102.91,102.65,102.79,11798.0,88.163,88.2058,87.983,88.103,11798.0
2018-10-25 12:45:00,102.82,103.21,102.76,103.21,10644.0,88.1287,88.463,88.0773,88.463,10644.0
2018-10-25 12:50:00,103.24,103.38,103.07,103.37,9924.0,88.4887,88.6087,88.343,88.6001,9924.0
2018-10-25 12:55:00,103.33,103.5,103.27,103.43,8046.0,88.5658,88.7115,88.5144,88.6515,8046.0
2018-10-25 13:00:00,103.5,103.61,103.29,103.29,8200.0,88.7115,88.8058,88.5316,88.5316,8200.0
2018-10-25 13:05:00,103.26,103.49,103.18,103.47,6827.0,88.5058,88.703,88.4373,88.6858,6827.0
2018-10-25 13:10:00,103.57,103.63,103.33,103.33,14563.0,88.7715,88.823,88.5658,88.5658,14563.0
2018-10-25 13:15:00,103.33,103.33,103.15,103.19,9311.0,88.5658,88.5658,88.4116,88.4458,9311.0
2018-10-25 13:20:00,103.19,103.36,102.99,103.34,11886.0,88.4458,88.5915,88.2744,88.5744,11886.0
2018-10-25 13:25:00,103.38,103.51,103.31,103.48,10029.0,88.6087,88.7201,88.5487,88.6944,10029.0
2018-10-25 13:30:00,103.53,103.61,103.21,103.21,90932.0,88.7373,88.8058,88.463,88.463,90932.0
2018-10-25 13:35:00,103.21,103.21,102.75,102.75,18083.0,88.463,88.463,88.0687,88.0687,18083.0
2018-10-25 13:40:00,102.76,103.03,102.75,102.97,13132.0,88.0773,88.3087,88.0687,88.2573,13132.0
2018-10-25 13:45:00,102.94,102.94,102.65,102.66,10598.0,88.2316,88.2316,87.983,87.9916,10598.0
2018-10-25 13:50:00,102.7,102.78,102.62,102.65,7294.0,88.0259,88.0944,87.9573,87.983,7294.0
2018-10-25 13:55:00,102.62,102.66,102.45,102.63,10729.0,87.9573,87.9916,87.8116,87.9659,10729.0
2018-10-25 14:00:00,102.63,102.77,102.33,102.34,28213.0,87.9659,88.0858,87.7087,87.7173,28213.0
2018-10-25 14:05:00,102.38,102.43,102.06,102.38,44132.0,87.7516,87.7944,87.4773,87.7516,44132.0
2018-10-25 14:10:00,102.39,102.39,102.07,102.14,19583.0,87.7601,87.7601,87.4859,87.5459,19583.0
2018-10-25 14:15:00,102.18,102.78,102.18,102.56,34040.0,87.5802,88.0944,87.5802,87.9059,34040.0
2018-10-25 14:20:00,102.61,102.61,102.28,102.38,13927.0,87.9487,87.9487,87.6659,87.7516,13927.0
2018-10-25 14:25:00,102.4,102.67,102.38,102.67,17652.0,87.7687,88.0001,87.7516,88.0001,17652.0
2018-10-25 14:30:00,102.63,103.09,102.5,102.87,40924.0,87.9659,88.3601,87.8544,88.1716,40924.0
2018-10-25 14:35:00,102.9,102.91,102.82,102.9,15314.0,88.1973,88.2058,88.1287,88.1973,15314.0
2018-10-25 14:40:00,102.88,102.91,102.84,102.89,24991.0,88.1801,88.2058,88.1458,88.1887,24991.0
2018-10-25 14:45:00,102.9,103.31,102.82,103.28,21398.0,88.1973,88.5487,88.1287,88.523,21398.0
2018-10-25 14:50:00,103.28,103.49,103.14,103.24,21117.0,88.523,88.703,88.403,88.4887,21117.0
2018-10-25 14:55:00,103.25,103.47,103.17,103.17,13345.0,88.4973,88.6858,88.4287,88.4287,13345.0
2018-10-25 15:00:00,103.17,103.23,103.0,103.2,16346.0,88.4287,88.4801,88.283,88.4544,16346.0
2018-10-25 15:05:00,103.17,103.22,102.88,103.01,22880.0,88.4287,88.4716,88.1801,88.2916,22880.0
2018-10-25 15:10:00,102.97,103.03,102.94,103.0,17581.0,88.2573,88.3087,88.2316,88.283,17581.0
2018-10-25 15:15:00,103.0,103.0,102.81,102.86,28136.0,88.283,88.283,88.1201,88.163,28136.0
2018-10-25 15:20:00,102.82,103.0,102.81,102.98,19185.0,88.1287,88.283,88.1201,88.2658,19185.0
2018-10-25 15:25:00,102.95,102.96,102.78,102.8,24056.0,88.2401,88.2487,88.0944,88.1116,24056.0
2018-10-25 15:30:00,102.81,102.9,102.58,102.65,25244.0,88.1201,88.1973,87.923,87.983,25244.0
2018-10-25 15:35:00,102.65,102.9,102.65,102.9,30156.0,87.983,88.1973,87.983,88.1973,30156.0
2018-10-25 15:40:00,102.9,102.9,102.72,102.82,48197.0,88.1973,88.1973,88.043,88.1287,48197.0
2018-10-25 15:45:00,102.79,102.87,102.42,102.42,67947.0,88.103,88.1716,87.7859,87.7859,67947.0
2018-10-25 15:50:00,102.37,102.71,102.23,102.71,54992.0,87.743,88.0344,87.623,88.0344,54992.0
2018-10-25 15:55:00,102.71,102.87,102.55,102.84,92429.0,88.0344,88.1716,87.8973,88.1458,92429.0
2018-10-26 09:30:00,102.28,102.5,101.94,102.35,29810.0,87.6659,87.8544,87.3744,87.7259,29810.0
2018-10-26 09:35:00,102.22,102.3,101.66,101.87,7905.0,87.6144,87.683,87.1345,87.3144,7905.0
2018-10-26 09:40:00,101.87,102.24,101.77,102.18,17744.0,87.3144,87.6316,87.2287,87.5802,17744.0
2018-10-26 09:45:00,102.19,102.34,101.94,102.12,12692.0,87.5887,87.7173,87.3744,87.5287,12692.0
2018-10-26 09:50:00,102.11,102.18,101.89,102.0,18599.0,87.5202,87.5802,87.3316,87.4259,18599.0
2018-10-26 09:55:00,101.98,102.24,101.98,102.06,21427.0,87.4087,87.6316,87.4087,87.4773,21427.0
2018-10-26 10:00:00,102.07,102.15,101.64,101.77,9806.0,87.4859,87.5544,87.1173,87.2287,9806.0
2018-10-26 10:05:00,101.76,102.09,101.41,102.09,28674.0,87.2202,87.503,86.9202,87.503,28674.0
2018-10-26 10:10:00,101.97,102.24,101.96,102.18,11362.0,87.4002,87.6316,87.3916,87.5802,11362.0
2018-10-26 10:15:00,102.24,102.62,102.01,102.62,49296.0,87.6316,87.9573,87.4344,87.9573,49296.0
2018-10-26 10:20:00,102.74,103.0,102.63,102.78,9196.0,88.0601,88.283,87.9659,88.0944,9196.0
2018-10-26 10:25:00,102.8,102.95,102.8,102.8,12915.0,88.1116,88.2401,88.1116,88.1116,12915.0
2018-10-26 10:30:00,102.75,102.77,102.33,102.42,12821.0,88.0687,88.0858,87.7087,87.7859,12821.0
2018-10-26 10:35:00,102.42,102.64,102.4,102.53,10738.0,87.7859,87.9744,87.7687,87.8801,10738.0
2018-10-26 10:40:00,102.52,102.62,102.34,102.34,9600.0,87.8716,87.9573,87.7173,87.7173,9600.0
2018-10-26 10:45:00,102.33,102.33,102.02,102.11,14021.0,87.7087,87.7087,87.443,87.5202,14021.0
2018-10-26 10:50:00,102.09,102.22,102.05,102.09,22780.0,87.503,87.6144,87.4687,87.503,22780.0
2018-10-26 10:55:00,102.1,102.21,101.91,102.01,37243.0,87.5116,87.6059,87.3487,87.4344,37243.0
2018-10-26 11:00:00,102.0,102.16,101.94,102.05,47708.0,87.4259,87.563,87.3744,87.4687,47708.0
2018-10-26 11:05:00,102.02,102.22,102.0,102.09,37065.0,87.443,87.6144,87.4259,87.503,37065.0
2018-10-26 11:10:00,102.11,102.36,102.06,102.36,17428.0,87.5202,87.7344,87.4773,87.7344,17428.0
2018-10-26 11:15:00,102.34,102.5,102.34,102.48,25166.0,87.7173,87.8544,87.7173,87.8373,25166.0
2018-10-26 11:20:00,102.48,102.7,102.38,102.67,31108.0,87.8373,88.0259,87.7516,88.0001,31108.0
2018-10-26 11:25:00,102.68,102.72,102.57,102.66,15168.0,88.0087,88.043,87.9144,87.9916,15168.0
2018-10-26 11:30:00,102.65,103.12,102.65,103.12,9154.0,87.983,88.3858,87.983,88.3858,9154.0
2018-10-26 11:35:00,103.11,103.21,102.94,102.94,7601.0,88.3773,88.463,88.2316,88.2316,7601.0
2018-10-26 11:40:00,102.95,102.98,102.58,102.58,12050.0,88.2401,88.2658,87.923,87.923,12050.0
2018-10-26 11:45:00,102.57,102.66,102.53,102.58,6225.0,87.9144,87.9916,87.8801,87.923,6225.0
2018-10-26 11:50:00,102.58,102.7,102.57,102.61,27958.0,87.923,88.0259,87.9144,87.9487,27958.0
2018-10-26 11:55:00,102.63,102.7,102.55,102.56,17510.0,87.9659,88.0259,87.8973,87.9059,17510.0
2018-10-26 12:00:00,102.57,102.7,102.51,102.7,9451.0,87.9144,88.0259,87.863,88.0259,9451.0
2018-10-26 12:05:00,102.7,102.97,102.67,102.77,17367.0,88.0259,88.2573,88.0001,88.0858,17367.0
2018-10-26 12:10:00,102.79,102.79,102.61,102.66,8309.0,88.103,88.103,87.9487,87.9916,8309.0
2018-10-26 12:15:00,102.68,102.79,102.62,102.79,5998.0,88.0087,88.103,87.9573,88.103,5998.0
2018-10-26 12:20:00,102.85,103.07,102.85,102.87,7235.0,88.1544,88.343,88.1544,88.1716,7235.0
2018-10-26 12:25:00,102.9,103.2,102.89,103.19,5488.0,88.1973,88.4544,88.1887,88.4458,5488.0
2018-10-26 12:30:00,103.19,103.35,103.17,103.22,8522.0,88.4458,88.583,88.4287,88.4716,8522.0
2018-10-26 12:35:00,103.23,103.3,103.15,103.3,6861.0,88.4801,88.5401,88.4116,88.5401,6861.0
2018-10-26 12:40:00,103.32,103.55,103.31,103.55,9127.0,88.5573,88.7544,88.5487,88.7544,9127.0
2018-10-26 12:45:00,103.54,103.67,103.43,103.67,5132.0,88.7458,88.8573,88.6515,88.8573,5132.0
2018-10-26 12:50:00,103.61,103.62,103.4,103.48,4461.0,88.8058,88.8144,88.6258,88.6944,4461.0
2018-10-26 12:55:00,103.44,103.48,103.36,103.38,7828.0,88.6601,88.6944,88.5915,88.6087,7828.0
2018-10-26 13:00:00,103.45,103.62,103.41,103.55,7583.0,88.6687,88.8144,88.6344,88.7544,7583.0
2018-10-26 13:05:00,103.63,103.72,103.36,103.36,12953.0,88.823,88.9001,88.5915,88.5915,12953.0
2018-10-26 13:10:00,103.36,103.42,102.86,103.01,25356.0,88.5915,88.643,88.163,88.2916,25356.0
2018-10-26 13:15:00,103.04,103.05,102.77,103.01,8286.0,88.3173,88.3258,88.0858,88.2916,8286.0
2018-10-26 13:20:00,103.03,103.27,103.03,103.09,6666.0,88.3087,88.5144,88.3087,88.3601,6666.0
2018-10-26 13:25:00,103.19,103.21,102.9,102.92,8734.0,88.4458,88.463,88.1973,88.2144,8734.0
2018-10-26 13:30:00,102.9,102.9,102.6,102.75,12157.0,88.1973,88.1973,87.9401,88.0687,12157.0
2018-10-26 13:35:00,102.74,102.76,102.46,102.46,4614.0,88.0601,88.0773,87.8201,87.8201,4614.0
2018-10-26 13:40:00,102.49,102.7,102.47,102.67,11637.0,87.8459,88.0259,87.8287,88.0001,11637.0
2018-10-26 13:45:00,102.69,102.79,102.56,102.79,7613.0,88.0173,88.103,87.9059,88.103,7613.0
2018-10-26 13:50:00,102.79,102.82,102.55,102.68,7315.0,88.103,88.1287,87.8973,88.0087,7315.0
2018-10-26 13:55:00,102.71,102.97,102.66,102.97,4630.0,88.0344,88.2573,87.9916,88.2573,4630.0
2018-10-26 14:00:00,102.93,103.02,102.63,102.63,9651.0,88.223,88.3001,87.9659,87.9659,9651.0
2018-10-26 14:05:00,102.65,102.67,102.56,102.63,5566.0,87.983,88.0001,87.9059,87.9659,5566.0
2018-10-26 14:10:00,102.71,102.86,102.6,102.66,10595.0,88.0344,88.163,87.9401,87.9916,10595.0
2018-10-26 14:15:00,102.68,102.7,102.54,102.56,6917.0,88.0087,88.0259,87.8887,87.9059,6917.0
2018-10-26 14:20:00,102.59,102.62,102.35,102.52,12687.0,87.9316,87.9573,87.7259,87.8716,12687.0
2018-10-26 14:25:00,102.5,102.79,102.5,102.68,8276.0,87.8544,88.103,87.8544,88.0087,8276.0
2018-10-26 14:30:00,102.72,102.79,102.61,102.64,7666.0,88.043,88.103,87.9487,87.9744,7666.0
2018-10-26 14:35:00,102.62,102.89,102.62,102.81,10435.0,87.9573,88.1887,87.9573,88.1201,10435.0
2018-10-26 14:40:00,102.85,102.85,102.55,102.64,10511.0,88.1544,88.1544,87.8973,87.9744,10511.0
2018-10-26 14:45:00,102.67,102.73,102.44,102.44,8398.0,88.0001,88.0516,87.803,87.803,8398.0
2018-10-26 14:50:00,102.45,102.57,102.35,102.35,10179.0,87.8116,87.9144,87.7259,87.7259,10179.0
2018-10-26 14:55:00,102.37,102.38,102.0,102.05,11552.0,87.743,87.7516,87.4259,87.4687,11552.0
2018-10-26 15:00:00,102.06,102.08,101.78,102.01,13097.0,87.4773,87.4944,87.2373,87.4344,13097.0
2018-10-26 15:05:00,102.02,102.19,101.93,102.06,11996.0,87.443,87.5887,87.3659,87.4773,11996.0
2018-10-26 15:10:00,102.11,102.17,101.8,101.93,11854.0,87.5202,87.5716,87.2544,87.3659,11854.0
2018-10-26 15:15:00,101.95,102.5,101.95,102.44,14854.0,87.383,87.8544,87.383,87.803,14854.0
2018-10-26 15:20:00,102.48,102.65,102.41,102.5,14268.0,87.8373,87.983,87.7773,87.8544,14268.0
2018-10-26 15:25:00,102.5,102.66,102.37,102.58,21797.0,87.8544,87.9916,87.743,87.923,21797.0
2018-10-26 15:30:00,102.57,102.57,102.12,102.15,23927.0,87.9144,87.9144,87.5287,87.5544,23927.0
2018-10-26 15:35:00,102.15,102.62,102.12,102.45,19159.0,87.5544,87.9573,87.5287,87.8116,19159.0
2018-10-26 15:40:00,102.42,102.49,102.11,102.18,32860.0,87.7859,87.8459,87.5202,87.5802,32860.0
2018-10-26 15:45:00,102.22,102.74,102.22,102.63,30264.0,87.6144,88.0601,87.6144,87.9659,30264.0
2018-10-26 15:50:00,102.64,103.1,102.64,102.71,39807.0,87.9744,88.3687,87.9744,88.0344,39807.0
2018-10-26 15:55:00,102.71,102.71,102.2,102.51,97098.0,88.0344,88.0344,87.5973,87.863,97098.0
2018-10-29 09:30:00,103.41,104.49,103.41,104.49,41689.0,88.6344,89.5601,88.6344,89.5601,41689.0
2018-10-29 09:35:00,104.49,104.72,104.24,104.56,20350.0,89.5601,89.7572,89.3458,89.6201,20350.0
2018-10-29 09:40:00,104.63,105.13,104.63,104.97,18193.0,89.6801,90.1086,89.6801,89.9715,18193.0
2018-10-29 09:45:00,104.98,105.21,104.72,104.79,49158.0,89.9801,90.1772,89.7572,89.8172,49158.0
2018-10-29 09:50:00,104.69,104.83,104.32,104.75,12916.0,89.7315,89.8515,89.4144,89.7829,12916.0
2018-10-29 09:55:00,104.75,105.18,104.75,105.02,12700.0,89.7829,90.1515,89.7829,90.0144,12700.0
2018-10-29 10:00:00,105.06,105.55,105.06,105.36,14391.0,90.0486,90.4686,90.0486,90.3058,14391.0
2018-10-29 10:05:00,105.33,105.54,105.32,105.54,15147.0,90.2801,90.4601,90.2715,90.4601,15147.0
2018-10-29 10:10:00,105.52,105.55,105.33,105.38,22826.0,90.4429,90.4686,90.2801,90.3229,22826.0
2018-10-29 10:15:00,105.37,105.69,105.26,105.69,13257.0,90.3144,90.5886,90.2201,90.5886,13257.0
2018-10-29 10:20:00,105.73,105.84,105.55,105.8,12555.0,90.6229,90.7172,90.4686,90.6829,12555.0
2018-10-29 10:25:00,105.78,106.04,105.66,106.04,18084.0,90.6658,90.8886,90.5629,90.8886,18084.0
2018-10-29 10:30:00,106.06,106.09,105.56,105.56,17811.0,90.9058,90.9315,90.4772,90.4772,17811.0
2018-10-29 10:35:00,105.6,105.86,105.53,105.63,11125.0,90.5115,90.7343,90.4515,90.5372,11125.0
2018-10-29 10:40:00,105.58,105.6,105.44,105.5,29910.0,90.4943,90.5115,90.3744,90.4258,29910.0
2018-10-29 10:45:00,105.51,105.62,105.48,105.61,38773.0,90.4343,90.5286,90.4086,90.5201,38773.0
2018-10-29 10:50:00,105.63,105.79,105.47,105.63,33058.0,90.5372,90.6743,90.4001,90.5372,33058.0
2018-10-29 10:55:00,105.63,105.74,105.59,105.69,22664.0,90.5372,90.6315,90.5029,90.5886,22664.0
2018-10-29 11:00:00,105.7,105.87,105.63,105.77,31022.0,90.5972,90.7429,90.5372,90.6572,31022.0
2018-10-29 11:05:00,105.78,106.1,105.78,105.9,15257.0,90.6658,90.94,90.6658,90.7686,15257.0
2018-10-29 11:10:00,105.9,106.04,105.77,105.88,12043.0,90.7686,90.8886,90.6572,90.7515,12043.0
2018-10-29 11:15:00,105.89,106.24,105.72,106.24,10026.0,90.7601,91.06,90.6143,91.06,10026.0
2018-10-29 11:20:00,106.2,106.32,106.06,106.2,8907.0,91.0258,91.1286,90.9058,91.0258,8907.0
2018-10-29 11:25:00,106.27,106.33,106.15,106.31,7183.0,91.0858,91.1372,90.9829,91.12,7183.0
2018-10-29 11:30:00,106.3,106.33,106.13,106.13,9902.0,91.1115,91.1372,90.9658,90.9658,9902.0
2018-10-29 11:35:00,106.12,106.12,105.79,105.95,15649.0,90.9572,90.9572,90.6743,90.8115,15649.0
2018-10-29 11:40:00,105.97,106.21,105.97,106.17,9716.0,90.8286,91.0343,90.8286,91.0,9716.0
2018-10-29 11:45:00,106.21,106.22,106.12,106.14,8125.0,91.0343,91.0429,90.9572,90.9743,8125.0
2018-10-29 11:50:00,106.12,106.18,105.98,105.98,8216.0,90.9572,91.0086,90.8372,90.8372,8216.0
2018-10-29 11:55:00,106.0,106.07,105.81,105.9,11420.0,90.8543,90.9143,90.6915,90.7686,11420.0
2018-10-29 12:00:00,105.87,106.3,105.86,106.3,11483.0,90.7429,91.1115,90.7343,91.1115,11483.0
2018-10-29 12:05:00,106.25,106.49,106.21,106.36,28439.0,91.0686,91.2743,91.0343,91.1629,28439.0
2018-10-29 12:10:00,106.32,106.4,106.11,106.39,10037.0,91.1286,91.1972,90.9486,91.1886,10037.0
2018-10-29 12:15:00,106.37,106.71,106.36,106.51,10157.0,91.1715,91.4629,91.1629,91.2915,10157.0
2018-10-29 12:20:00,106.55,106.58,106.3,106.3,14404.0,91.3257,91.3515,91.1115,91.1115,14404.0
2018-10-29 12:25:00,106.3,106.72,106.2,106.72,8983.0,91.1115,91.4715,91.0258,91.4715,8983.0
2018-10-29 12:30:00,106.68,106.72,106.59,106.63,9161.0,91.4372,91.4715,91.36,91.3943,9161.0
2018-10-29 12:35:00,106.65,106.93,106.65,106.74,16106.0,91.4115,91.6515,91.4115,91.4886,16106.0
2018-10-29 12:40:00,106.75,106.88,106.68,106.8,11717.0,91.4972,91.6086,91.4372,91.54,11717.0
2018-10-29 12:45:00,106.83,106.95,106.73,106.73,10835.0,91.5657,91.6686,91.48,91.48,10835.0
2018-10-29 12:50:00,106.68,106.96,106.67,106.91,15943.0,91.4372,91.6772,91.4286,91.6343,15943.0
2018-10-29 12:55:00,106.89,106.91,106.52,106.81,21857.0,91.6172,91.6343,91.3,91.5486,21857.0
2018-10-29 13:00:00,106.81,107.2,106.81,107.01,13507.0,91.5486,91.8829,91.5486,91.72,13507.0
2018-10-29 13:05:00,107.03,107.18,106.96,107.18,8380.0,91.7372,91.8657,91.6772,91.8657,8380.0
2018-10-29 13:10:00,107.13,107.22,107.02,107.12,11546.0,91.8229,91.9,91.7286,91.8143,11546.0
2018-10-29 13:15:00,107.12,107.16,107.01,107.08,8982.0,91.8143,91.8486,91.72,91.78,8982.0
2018-10-29 13:20:00,107.12,107.17,106.93,107.02,11192.0,91.8143,91.8572,91.6515,91.7286,11192.0
2018-10-29 13:25:00,107.0,107.02,106.95,107.02,7449.0,91.7115,91.7286,91.6686,91.7286,7449.0
2018-10-29 13:30:00,107.0,107.29,107.0,107.28,11264.0,91.7115,91.96,91.7115,91.9514,11264.0
2018-10-29 13:35:00,107.27,107.35,107.13,107.2,12086.0,91.9429,92.0114,91.8229,91.8829,12086.0
2018-10-29 13:40:00,107.19,107.31,107.08,107.29,7202.0,91.8743,91.9772,91.78,91.96,7202.0
2018-10-29 13:45:00,107.29,107.42,107.08,107.21,13032.0,91.96,92.0714,91.78,91.8914,13032.0
2018-10-29 13:50:00,107.2,107.39,107.15,107.15,12929.0,91.8829,92.0457,91.84,91.84,12929.0
2018-10-29 13:55:00,107.12,107.17,106.94,107.0,9566.0,91.8143,91.8572,91.66,91.7115,9566.0
2018-10-29 14:00:00,106.98,106.98,106.68,106.78,17188.0,91.6943,91.6943,91.4372,91.5229,17188.0
2018-10-29 14:05:00,106.72,106.92,106.68,106.9,4254.0,91.4715,91.6429,91.4372,91.6257,4254.0
2018-10-29 14:10:00,106.9,106.92,106.66,106.87,9350.0,91.6257,91.6429,91.42,91.6,9350.0
2018-10-29 14:15:00,106.86,106.86,106.57,106.85,9932.0,91.5915,91.5915,91.3429,91.5829,9932.0
2018-10-29 14:20:00,106.88,106.97,106.83,106.9,9750.0,91.6086,91.6857,91.5657,91.6257,9750.0
2018-10-29 14:25:00,106.89,107.02,106.88,106.92,20571.0,91.6172,91.7286,91.6086,91.6429,20571.0
2018-10-29 14:30:00,106.93,107.09,106.76,106.76,27514.0,91.6515,91.7886,91.5057,91.5057,27514.0
2018-10-29 14:35:00,106.76,106.88,106.67,106.72,9250.0,91.5057,91.6086,91.4286,91.4715,9250.0
2018-10-29 14:40:00,106.69,106.77,106.66,106.67,10746.0,91.4457,91.5143,91.42,91.4286,10746.0
2018-10-29 14:45:00,106.66,106.74,106.61,106.63,7200.0,91.42,91.4886,91.3772,91.3943,7200.0
2018-10-29 14:50:00,106.6,106.61,106.38,106.44,6699.0,91.3686,91.3772,91.18,91.2315,6699.0
2018-10-29 14:55:00,106.41,106.62,106.41,106.54,7800.0,91.2058,91.3857,91.2058,91.3172,7800.0
2018-10-29 15:00:00,106.59,106.59,106.32,106.39,7988.0,91.36,91.36,91.1286,91.1886,7988.0
2018-10-29 15:05:00,106.4,106.41,106.2,106.3,14478.0,91.1972,91.2058,91.0258,91.1115,14478.0
2018-10-29 15:10:00,106.35,106.41,105.94,105.94,14460.0,91.1543,91.2058,90.8029,90.8029,14460.0
2018-10-29 15:15:00,105.95,106.17,105.87,106.04,28031.0,90.8115,91.0,90.7429,90.8886,28031.0
2018-10-29 15:20:00,106.05,106.13,105.83,106.11,17203.0,90.8972,90.9658,90.7086,90.9486,17203.0
2018-10-29 15:25:00,106.11,106.17,105.88,105.88,14250.0,90.9486,91.0,90.7515,90.7515,14250.0
2018-10-29 15:30:00,105.93,105.93,105.73,105.84,17830.0,90.7943,90.7943,90.6229,90.7172,17830.0
2018-10-29 15:35:00,105.87,105.87,105.71,105.77,18701.0,90.7429,90.7429,90.6058,90.6572,18701.0
2018-10-29 15:40:00,105.72,105.75,105.45,105.52,18051.0,90.6143,90.6401,90.3829,90.4429,18051.0
2018-10-29 15:45:00,105.5,106.03,105.43,105.87,34077.0,90.4258,90.88,90.3658,90.7429,34077.0
2018-10-29 15:50:00,105.85,106.03,105.82,105.97,41956.0,90.7258,90.88,90.7001,90.8286,41956.0
2018-10-29 15:55:00,105.97,106.0,105.87,106.0,106045.0,90.8286,90.8543,90.7429,90.8543,106045.0
2018-10-30 09:30:00,106.0,107.09,105.84,105.85,71422.0,90.8543,91.7886,90.7172,90.7258,71422.0
2018-10-30 09:35:00,105.91,106.82,105.77,106.76,11021.0,90.7772,91.5572,90.6572,91.5057,11021.0
2018-10-30 09:40:00,107.04,107.44,106.78,106.94,10249.0,91.7457,92.0886,91.5229,91.66,10249.0
2018-10-30 09:45:00,107.06,107.13,106.71,107.0,12905.0,91.7629,91.8229,91.4629,91.7115,12905.0
2018-10-30 09:50:00,106.95,107.0,106.48,106.7,12376.0,91.6686,91.7115,91.2658,91.4543,12376.0
2018-10-30 09:55:00,106.78,107.15,106.61,107.09,10723.0,91.5229,91.84,91.3772,91.7886,10723.0
2018-10-30 10:00:00,107.13,107.23,106.91,106.91,9250.0,91.8229,91.9086,91.6343,91.6343,9250.0
2018-10-30 10:05:00,106.93,107.11,106.89,107.05,11862.0,91.6515,91.8057,91.6172,91.7543,11862.0
2018-10-30 10:10:00,107.07,107.48,107.07,107.48,8383.0,91.7715,92.1229,91.7715,92.1229,8383.0
2018-10-30 10:15:00,107.52,107.7,107.35,107.35,8670.0,92.1572,92.3114,92.0114,92.0114,8670.0
2018-10-30 10:20:00,107.35,107.42,107.0,107.08,5800.0,92.0114,92.0714,91.7115,91.78,5800.0
2018-10-30 10:25:00,107.08,107.24,106.99,107.23,7457.0,91.78,91.9172,91.7029,91.9086,7457.0
2018-10-30 10:30:00,107.2,107.27,107.03,107.03,17011.0,91.8829,91.9429,91.7372,91.7372,17011.0
2018-10-30 10:35:00,107.01,107.08,106.93,107.0,19002.0,91.72,91.78,91.6515,91.7115,19002.0
2018-10-30 10:40:00,107.03,107.06,106.93,106.94,20097.0,91.7372,91.7629,91.6515,91.66,20097.0
2018-10-30 10:45:00,106.92,107.05,106.87,106.95,9591.0,91.6429,91.7543,91.6,91.6686,9591.0
2018-10-30 10:50:00,106.99,106.99,106.81,106.82,9908.0,91.7029,91.7029,91.5486,91.5572,9908.0
2018-10-30 10:55:00,106.85,107.09,106.83,107.08,12642.0,91.5829,91.7886,91.5657,91.78,12642.0
2018-10-30 11:00:00,107.04,107.1,106.94,107.01,8141.0,91.7457,91.7972,91.66,91.72,8141.0
2018-10-30 11:05:00,106.99,107.28,106.99,107.28,14110.0,91.7029,91.9514,91.7029,91.9514,14110.0
2018-10-30 11:10:00,107.28,107.38,107.08,107.27,12370.0,91.9514,92.0372,91.78,91.9429,12370.0
2018-10-30 11:15:00,107.22,107.24,106.95,107.0,10245.0,91.9,91.9172,91.6686,91.7115,10245.0
2018-10-30 11:20:00,107.0,107.26,107.0,107.2,6101.0,91.7115,91.9343,91.7115,91.8829,6101.0
2018-10-30 11:25:00,107.24,107.43,107.2,107.34,10300.0,91.9172,92.08,91.8829,92.0029,10300.0
2018-10-30 11:30:00,107.45,107.65,107.39,107.5,7401.0,92.0972,92.2686,92.0457,92.14,7401.0
2018-10-30 11:35:00,107.52,107.61,107.46,107.56,20815.0,92.1572,92.2343,92.1057,92.1914,20815.0
2018-10-30 11:40:00,107.57,107.63,107.48,107.61,27948.0,92.2,92.2514,92.1229,92.2343,27948.0
2018-10-30 11:45:00,107.61,107.68,107.5,107.62,20364.0,92.2343,92.2943,92.14,92.2429,20364.0
2018-10-30 11:50:00,107.61,107.62,107.32,107.36,8873.0,92.2343,92.2429,91.9857,92.02,8873.0
2018-10-30 11:55:00,107.31,107.33,107.1,107.1,15650.0,91.9772,91.9943,91.7972,91.7972,15650.0
2018-10-30 12:00:00,107.18,107.18,106.74,106.75,9758.0,91.8657,91.8657,91.4886,91.4972,9758.0
2018-10-30 12:05:00,106.81,107.04,106.79,106.84,10049.0,91.5486,91.7457,91.5315,91.5743,10049.0
2018-10-30 12:10:00,106.86,106.97,106.71,106.84,9408.0,91.5915,91.6857,91.4629,91.5743,9408.0
2018-10-30 12:15:00,106.8,106.9,106.66,106.67,7269.0,91.54,91.6257,91.42,91.4286,7269.0
2018-10-30 12:20:00,106.68,106.7,106.52,106.54,4266.0,91.4372,91.4543,91.3,91.3172,4266.0
2018-10-30 12:25:00,106.54,106.58,106.47,106.53,6814.0,91.3172,91.3515,91.2572,91.3086,6814.0
2018-10-30 12:30:00,106.53,106.53,106.28,106.31,4908.0,91.3086,91.3086,91.0943,91.12,4908.0
2018-10-30 12:35:00,106.31,106.42,106.26,106.38,8855.0,91.12,91.2143,91.0772,91.18,8855.0
2018-10-30 12:40:00,106.4,106.45,106.36,106.42,2960.0,91.1972,91.24,91.1629,91.2143,2960.0
2018-10-30 12:45:00,106.39,106.6,106.33,106.57,8207.0,91.1886,91.3686,91.1372,91.3429,8207.0
2018-10-30 12:50:00,106.61,106.65,106.41,106.41,6375.0,91.3772,91.4115,91.2058,91.2058,6375.0
2018-10-30 12:55:00,106.42,106.42,106.06,106.09,7802.0,91.2143,91.2143,90.9058,90.9315,7802.0
2018-10-30 13:00:00,106.13,106.2,106.06,106.19,7909.0,90.9658,91.0258,90.9058,91.0172,7909.0
2018-10-30 13:05:00,106.24,106.38,106.24,106.32,8352.0,91.06,91.18,91.06,91.1286,8352.0
2018-10-30 13:10:00,106.34,106.34,106.18,106.18,8375.0,91.1458,91.1458,91.0086,91.0086,8375.0
2018-10-30 13:15:00,106.2,106.26,106.16,106.17,5270.0,91.0258,91.0772,90.9915,91.0,5270.0
2018-10-30 13:20:00,106.17,106.3,106.14,106.22,10912.0,91.0,91.1115,90.9743,91.0429,10912.0
2018-10-30 13:25:00,106.16,106.22,106.01,106.01,12150.0,90.9915,91.0429,90.8629,90.8629,12150.0
2018-10-30 13:30:00,106.0,106.12,105.99,106.12,12141.0,90.8543,90.9572,90.8458,90.9572,12141.0
2018-10-30 13:35:00,106.09,106.35,106.06,106.3,13922.0,90.9315,91.1543,90.9058,91.1115,13922.0
2018-10-30 13:40:00,106.47,106.65,106.37,106.65,5796.0,91.2572,91.4115,91.1715,91.4115,5796.0
2018-10-30 13:45:00,106.67,106.79,106.63,106.79,4699.0,91.4286,91.5315,91.3943,91.5315,4699.0
2018-10-30 13:50:00,106.78,106.91,106.77,106.84,3250.0,91.5229,91.6343,91.5143,91.5743,3250.0
2018-10-30 13:55:00,106.9,107.0,106.87,106.98,15064.0,91.6257,91.7115,91.6,91.6943,15064.0
2018-10-30 14:00:00,107.0,107.01,106.69,106.74,14416.0,91.7115,91.72,91.4457,91.4886,14416.0
2018-10-30 14:05:00,106.69,106.74,106.34,106.41,15512.0,91.4457,91.4886,91.1458,91.2058,15512.0
2018-10-30 14:10:00,106.38,106.57,106.36,106.53,6200.0,91.18,91.3429,91.1629,91.3086,6200.0
2018-10-30 14:15:00,106.53,106.7,106.43,106.6,8493.0,91.3086,91.4543,91.2229,91.3686,8493.0
2018-10-30 14:20:00,106.64,106.85,106.64,106.82,6608.0,91.4029,91.5829,91.4029,91.5572,6608.0
2018-10-30 14:25:00,106.82,106.94,106.64,106.69,8986.0,91.5572,91.66,91.4029,91.4457,8986.0
2018-10-30 14:30:00,106.68,106.87,106.59,106.87,5551.0,91.4372,91.6,91.36,91.6,5551.0
2018-10-30 14:35:00,106.89,106.9,106.76,106.8,16465.0,91.6172,91.6257,91.5057,91.54,16465.0
2018-10-30 14:40:00,106.85,106.89,106.7,106.76,7661.0,91.5829,91.6172,91.4543,91.5057,7661.0
2018-10-30 14:45:00,106.77,106.84,106.76,106.8,6470.0,91.5143,91.5743,91.5057,91.54,6470.0
2018-10-30 14:50:00,106.83,107.17,106.83,106.98,11901.0,91.5657,91.8572,91.5657,91.6943,11901.0
2018-10-30 14:55:00,107.05,107.28,107.0,107.2,7206.0,91.7543,91.9514,91.7115,91.8829,7206.0
2018-10-30 15:00:00,107.16,107.17,106.92,106.97,6598.0,91.8486,91.8572,91.6429,91.6857,6598.0
2018-10-30 15:05:00,107.0,107.2,106.99,107.15,8253.0,91.7115,91.8829,91.7029,91.84,8253.0
2018-10-30 15:10:00,107.17,107.41,107.12,107.26,10690.0,91.8572,92.0629,91.8143,91.9343,10690.0
2018-10-30 15:15:00,107.3,107.43,107.12,107.23,11621.0,91.9686,92.08,91.8143,91.9086,11621.0
2018-10-30 15:20:00,107.2,107.32,107.09,107.3,8838.0,91.8829,91.9857,91.7886,91.9686,8838.0
2018-10-30 15:25:00,107.3,107.47,107.27,107.44,10476.0,91.9686,92.1143,91.9429,92.0886,10476.0
2018-10-30 15:30:00,107.48,107.5,107.16,107.38,19577.0,92.1229,92.14,91.8486,92.0372,19577.0
2018-10-30 15:35:00,107.37,107.43,107.32,107.41,16920.0,92.0286,92.08,91.9857,92.0629,16920.0
2018-10-30 15:40:00,107.47,107.67,107.42,107.58,22561.0,92.1143,92.2857,92.0714,92.2086,22561.0
2018-10-30 15:45:00,107.64,107.77,107.55,107.73,34936.0,92.26,92.3714,92.1829,92.3371,34936.0
2018-10-30 15:50:00,107.71,108.04,107.71,108.04,49648.0,92.32,92.6029,92.32,92.6029,49648.0
2018-10-30 15:55:00,108.02,108.09,107.92,108.04,87139.0,92.5857,92.6457,92.5,92.6029,87139.0
2018-10-31 09:30:00,106.96,106.96,106.38,106.58,22043.0,91.6772,91.6772,91.18,91.3515,22043.0
2018-10-31 09:35:00,106.44,106.53,105.91,106.17,18192.0,91.2315,91.3086,90.7772,91.0,18192.0
2018-10-31 09:40:00,106.13,106.69,106.12,106.32,9631.0,90.9658,91.4457,90.9572,91.1286,9631.0
2018-10-31 09:45:00,106.37,106.39,105.85,105.93,11348.0,91.1715,91.1886,90.7258,90.7943,11348.0
2018-10-31 09:50:00,105.96,105.96,105.76,105.89,3255.0,90.8201,90.8201,90.6486,90.7601,3255.0
2018-10-31 09:55:00,105.79,105.79,105.53,105.62,13187.0,90.6743,90.6743,90.4515,90.5286,13187.0
2018-10-31 10:00:00,105.6,105.71,105.42,105.56,14354.0,90.5115,90.6058,90.3572,90.4772,14354.0
2018-10-31 10:05:00,105.56,105.69,105.52,105.56,20613.0,90.4772,90.5886,90.4429,90.4772,20613.0
2018-10-31 10:10:00,105.58,105.66,105.49,105.58,7119.0,90.4943,90.5629,90.4172,90.4943,7119.0
2018-10-31 10:15:00,105.63,105.76,105.57,105.76,4991.0,90.5372,90.6486,90.4858,90.6486,4991.0
2018-10-31 10:20:00,105.75,105.93,105.64,105.93,3726.0,90.6401,90.7943,90.5458,90.7943,3726.0
2018-10-31 10:25:00,106.03,106.3,105.97,106.21,13080.0,90.88,91.1115,90.8286,91.0343,13080.0
2018-10-31 10:30:00,106.22,106.32,106.13,106.25,6934.0,91.0429,91.1286,90.9658,91.0686,6934.0
2018-10-31 10:35:00,106.29,106.42,106.23,106.39,7783.0,91.1029,91.2143,91.0515,91.1886,7783.0
2018-10-31 10:40:00,106.38,106.66,106.38,106.66,4400.0,91.18,91.42,91.18,91.42,4400.0
2018-10-31 10:45:00,106.62,106.72,106.5,106.72,6684.0,91.3857,91.4715,91.2829,91.4715,6684.0
2018-10-31 10:50:00,106.72,107.06,106.67,106.98,8039.0,91.4715,91.7629,91.4286,91.6943,8039.0
2018-10-31 10:55:00,107.01,107.16,106.88,107.16,4794.0,91.72,91.8486,91.6086,91.8486,4794.0
2018-10-31 11:00:00,107.07,107.08,106.89,107.08,9810.0,91.7715,91.78,91.6172,91.78,9810.0
2018-10-31 11:05:00,107.13,107.48,107.12,107.31,7293.0,91.8229,92.1229,91.8143,91.9772,7293.0
2018-10-31 11:10:00,107.22,107.37,107.18,107.28,10570.0,91.9,92.0286,91.8657,91.9514,10570.0
2018-10-31 11:15:00,107.31,107.31,107.15,107.17,7545.0,91.9772,91.9772,91.84,91.8572,7545.0
2018-10-31 11:20:00,107.2,107.22,106.88,106.89,16009.0,91.8829,91.9,91.6086,91.6172,16009.0
2018-10-31 11:25:00,106.95,107.07,106.94,107.0,3209.0,91.6686,91.7715,91.66,91.7115,3209.0
2018-10-31 11:30:00,107.03,107.26,107.01,107.21,5200.0,91.7372,91.9343,91.72,91.8914,5200.0
2018-10-31 11:35:00,107.17,107.37,107.1,107.37,3100.0,91.8572,92.0286,91.7972,92.0286,3100.0
2018-10-31 11:40:00,107.46,107.65,107.46,107.57,7824.0,92.1057,92.2686,92.1057,92.2,7824.0
2018-10-31 11:45:00,107.56,107.57,107.31,107.36,3909.0,92.1914,92.2,91.9772,92.02,3909.0
2018-10-31 11:50:00,107.37,107.66,107.37,107.66,1800.0,92.0286,92.2771,92.0286,92.2771,1800.0
2018-10-31 11:55:00,107.67,107.77,107.57,107.76,7975.0,92.2857,92.3714,92.2,92.3629,7975.0
2018-10-31 12:00:00,107.77,107.81,107.52,107.71,5908.0,92.3714,92.4057,92.1572,92.32,5908.0
2018-10-31 12:05:00,107.73,107.78,107.6,107.78,4038.0,92.3371,92.38,92.2257,92.38,4038.0
2018-10-31 12:10:00,107.76,107.91,107.76,107.88,7270.0,92.3629,92.4914,92.3629,92.4657,7270.0
2018-10-31 12:15:00,107.86,107.88,107.65,107.71,3146.0,92.4486,92.4657,92.2686,92.32,3146.0
2018-10-31 12:20:00,107.67,107.75,107.67,107.74,1640.0,92.2857,92.3543,92.2857,92.3457,1640.0
2018-10-31 12:25:00,107.74,108.1,107.74,108.09,15447.0,92.3457,92.6543,92.3457,92.6457,15447.0
2018-10-31 12:30:00,108.03,108.14,107.95,108.13,3794.0,92.5943,92.6886,92.5257,92.68,3794.0
2018-10-31 12:35:00,108.1,108.3,108.09,108.27,2931.0,92.6543,92.8257,92.6457,92.8,2931.0
2018-10-31 12:40:00,108.33,108.49,108.26,108.41,4846.0,92.8514,92.9886,92.7914,92.92,4846.0
2018-10-31 12:45:00,108.45,108.46,108.3,108.33,2889.0,92.9543,92.9628,92.8257,92.8514,2889.0
2018-10-31 12:50:00,108.33,108.33,108.12,108.33,4300.0,92.8514,92.8514,92.6714,92.8514,4300.0
2018-10-31 12:55:00,108.34,108.4,108.3,108.39,3121.0,92.86,92.9114,92.8257,92.9028,3121.0
2018-10-31 13:00:00,108.36,108.4,108.25,108.28,5454.0,92.8771,92.9114,92.7828,92.8086,5454.0
2018-10-31 13:05:00,108.28,108.28,108.03,108.04,5000.0,92.8086,92.8086,92.5943,92.6029,5000.0
2018-10-31 13:10:00,108.03,108.13,107.95,108.08,7302.0,92.5943,92.68,92.5257,92.6371,7302.0
2018-10-31 13:15:00,108.04,108.28,108.03,108.28,4565.0,92.6029,92.8086,92.5943,92.8086,4565.0
2018-10-31 13:20:00,108.27,108.39,108.18,108.35,7871.0,92.8,92.9028,92.7228,92.8686,7871.0
2018-10-31 13:25:00,108.31,108.32,108.19,108.27,6007.0,92.8343,92.8428,92.7314,92.8,6007.0
2018-10-31 13:30:00,108.28,108.39,108.15,108.19,9417.0,92.8086,92.9028,92.6971,92.7314,9417.0
2018-10-31 13:35:00,108.19,108.24,108.0,108.11,6384.0,92.7314,92.7743,92.5686,92.6629,6384.0
2018-10-31 13:40:00,108.1,108.42,108.09,108.33,7972.0,92.6543,92.9286,92.6457,92.8514,7972.0
2018-10-31 13:45:00,108.33,108.43,108.23,108.34,3545.0,92.8514,92.9371,92.7657,92.86,3545.0
2018-10-31 13:50:00,108.34,108.41,108.3,108.37,5375.0,92.86,92.92,92.8257,92.8857,5375.0
2018-10-31 13:55:00,108.38,108.43,108.32,108.39,5289.0,92.8943,92.9371,92.8428,92.9028,5289.0
2018-10-31 14:00:00,108.39,108.44,108.35,108.39,6103.0,92.9028,92.9457,92.8686,92.9028,6103.0
2018-10-31 14:05:00,108.39,108.45,108.31,108.33,4225.0,92.9028,92.9543,92.8343,92.8514,4225.0
2018-10-31 14:10:00,108.35,108.64,108.35,108.63,8674.0,92.8686,93.1171,92.8686,93.1086,8674.0
2018-10-31 14:15:00,108.64,108.7,108.56,108.62,7600.0,93.1171,93.1686,93.0486,93.1,7600.0
2018-10-31 14:20:00,108.64,108.7,108.6,108.63,8515.0,93.1171,93.1686,93.0828,93.1086,8515.0
2018-10-31 14:25:00,108.63,108.63,108.29,108.29,33314.0,93.1086,93.1086,92.8171,92.8171,33314.0
2018-10-31 14:30:00,108.33,108.36,108.12,108.17,26770.0,92.8514,92.8771,92.6714,92.7143,26770.0
2018-10-31 14:35:00,108.18,108.38,108.15,108.31,18970.0,92.7228,92.8943,92.6971,92.8343,18970.0
2018-10-31 14:40:00,108.32,108.34,107.91,107.94,34475.0,92.8428,92.86,92.4914,92.5171,34475.0
2018-10-31 14:45:00,107.97,108.06,107.84,107.87,14727.0,92.5429,92.62,92.4314,92.4571,14727.0
2018-10-31 14:50:00,107.83,107.93,107.73,107.76,22082.0,92.4229,92.5086,92.3371,92.3629,22082.0
2018-10-31 14:55:00,107.77,107.86,107.7,107.84,35601.0,92.3714,92.4486,92.3114,92.4314,35601.0
2018-10-31 15:00:00,107.85,107.86,107.68,107.68,18529.0,92.44,92.4486,92.2943,92.2943,18529.0
2018-10-31 15:05:00,107.69,108.01,107.66,107.97,33980.0,92.3029,92.5771,92.2771,92.5429,33980.0
2018-10-31 15:10:00,107.97,108.05,107.86,108.03,13482.0,92.5429,92.6114,92.4486,92.5943,13482.0
2018-10-31 15:15:00,108.0,108.08,107.9,108.01,23148.0,92.5686,92.6371,92.4829,92.5771,23148.0
2018-10-31 15:20:00,108.01,108.08,107.86,108.05,22200.0,92.5771,92.6371,92.4486,92.6114,22200.0
2018-10-31 15:25:00,108.04,108.08,107.85,107.99,15663.0,92.6029,92.6371,92.44,92.56,15663.0
2018-10-31 15:30:00,107.99,107.99,107.61,107.63,10773.0,92.56,92.56,92.2343,92.2514,10773.0
2018-10-31 15:35:00,107.59,107.62,107.3,107.3,14248.0,92.2172,92.2429,91.9686,91.9686,14248.0
2018-10-31 15:40:00,107.32,107.36,107.25,107.28,14379.0,91.9857,92.02,91.9257,91.9514,14379.0
2018-10-31 15:45:00,107.28,107.39,106.91,107.01,20860.0,91.9514,92.0457,91.6343,91.72,20860.0
2018-10-31 15:50:00,107.0,107.11,106.96,107.09,25612.0,91.7115,91.8057,91.6772,91.7886,25612.0
2018-10-31 15:55:00,107.1,107.32,107.07,107.16,74117.0,91.7972,91.9857,91.7715,91.8486,74117.0
2018-11-01 09:30:00,107.24,107.41,106.99,107.25,16766.0,91.9172,92.0629,91.7029,91.9257,16766.0
2018-11-01 09:35:00,107.29,107.39,106.95,107.38,5185.0,91.96,92.0457,91.6686,92.0372,5185.0
2018-11-01 09:40:00,107.46,107.58,107.23,107.49,5300.0,92.1057,92.2086,91.9086,92.1314,5300.0
2018-11-01 09:45:00,107.53,107.86,107.53,107.75,14849.0,92.1657,92.4486,92.1657,92.3543,14849.0
2018-11-01 09:50:00,107.71,107.75,107.45,107.63,3050.0,92.32,92.3543,92.0972,92.2514,3050.0
2018-11-01 09:55:00,107.69,107.74,107.05,107.05,6844.0,92.3029,92.3457,91.7543,91.7543,6844.0
2018-11-01 10:00:00,106.94,107.01,106.67,106.9,4506.0,91.66,91.72,91.4286,91.6257,4506.0
2018-11-01 10:05:00,106.97,107.35,106.91,107.35,6610.0,91.6857,92.0114,91.6343,92.0114,6610.0
2018-11-01 10:10:00,107.36,107.49,107.19,107.32,5652.0,92.02,92.1314,91.8743,91.9857,5652.0
2018-11-01 10:15:00,107.32,107.32,107.07,107.07,4612.0,91.9857,91.9857,91.7715,91.7715,4612.0
2018-11-01 10:20:00,107.16,107.52,107.15,107.46,2900.0,91.8486,92.1572,91.84,92.1057,2900.0
2018-11-01 10:25:00,107.44,107.54,107.35,107.51,4002.0,92.0886,92.1743,92.0114,92.1486,4002.0
2018-11-01 10:30:00,107.45,107.75,107.45,107.69,5701.0,92.0972,92.3543,92.0972,92.3029,5701.0
2018-11-01 10:35:00,107.67,107.91,107.66,107.66,10653.0,92.2857,92.4914,92.2771,92.2771,10653.0
2018-11-01 10:40:00,107.65,107.65,107.53,107.57,3505.0,92.2686,92.2686,92.1657,92.2,3505.0
2018-11-01 10:45:00,107.61,107.68,107.34,107.34,6946.0,92.2343,92.2943,92.0029,92.0029,6946.0
2018-11-01 10:50:00,107.38,107.58,107.38,107.49,7583.0,92.0372,92.2086,92.0372,92.1314,7583.0
2018-11-01 10:55:00,107.45,107.53,107.43,107.52,6400.0,92.0972,92.1657,92.08,92.1572,6400.0
2018-11-01 11:00:00,107.53,107.59,107.38,107.5,9626.0,92.1657,92.2172,92.0372,92.14,9626.0
2018-11-01 11:05:00,107.52,107.53,107.41,107.48,4700.0,92.1572,92.1657,92.0629,92.1229,4700.0
2018-11-01 11:10:00,107.45,107.71,107.45,107.64,4933.0,92.0972,92.32,92.0972,92.26,4933.0
2018-11-01 11:15:00,107.72,107.95,107.71,107.92,8413.0,92.3286,92.5257,92.32,92.5,8413.0
2018-11-01 11:20:00,107.96,107.96,107.74,107.81,14824.0,92.5343,92.5343,92.3457,92.4057,14824.0
2018-11-01 11:25:00,107.77,107.8,107.59,107.59,8646.0,92.3714,92.3971,92.2172,92.2172,8646.0
2018-11-01 11:30:00,107.59,107.66,107.47,107.54,12998.0,92.2172,92.2771,92.1143,92.1743,12998.0
2018-11-01 11:35:00,107.52,107.58,107.45,107.52,4106.0,92.1572,92.2086,92.0972,92.1572,4106.0
2018-11-01 11:40:00,107.49,107.59,107.38,107.51,7392.0,92.1314,92.2172,92.0372,92.1486,7392.0
2018-11-01 11:45:00,107.61,107.61,107.48,107.58,5004.0,92.2343,92.2343,92.1229,92.2086,5004.0
2018-11-01 11:50:00,107.61,107.61,107.41,107.5,7078.0,92.2343,92.2343,92.0629,92.14,7078.0
2018-11-01 11:55:00,107.54,107.78,107.49,107.71,11412.0,92.1743,92.38,92.1314,92.32,11412.0
2018-11-01 12:00:00,107.74,107.77,107.44,107.51,24823.0,92.3457,92.3714,92.0886,92.1486,24823.0
2018-11-01 12:05:00,107.51,107.9,107.51,107.9,9062.0,92.1486,92.4829,92.1486,92.4829,9062.0
2018-11-01 12:10:00,107.92,107.92,107.78,107.85,8339.0,92.5,92.5,92.38,92.44,8339.0
2018-11-01 12:15:00,107.85,107.87,107.68,107.68,8173.0,92.44,92.4571,92.2943,92.2943,8173.0
2018-11-01 12:20:00,107.72,107.88,107.5,107.56,10261.0,92.3286,92.4657,92.14,92.1914,10261.0
2018-11-01 12:25:00,107.5,107.72,107.5,107.65,2348.0,92.14,92.3286,92.14,92.2686,2348.0
2018-11-01 12:30:00,107.7,107.84,107.69,107.84,1920.0,92.3114,92.4314,92.3029,92.4314,1920.0
2018-11-01 12:35:00,107.82,107.87,107.81,107.85,1904.0,92.4143,92.4571,92.4057,92.44,1904.0
2018-11-01 12:40:00,107.87,107.92,107.71,107.71,4593.0,92.4571,92.5,92.32,92.32,4593.0
2018-11-01 12:45:00,107.7,107.77,107.68,107.73,2707.0,92.3114,92.3714,92.2943,92.3371,2707.0
2018-11-01 12:50:00,107.74,107.74,107.67,107.68,7005.0,92.3457,92.3457,92.2857,92.2943,7005.0
2018-11-01 12:55:00,107.67,107.68,107.62,107.62,2946.0,92.2857,92.2943,92.2429,92.2429,2946.0
2018-11-01 13:00:00,107.62,107.63,107.47,107.47,10309.0,92.2429,92.2514,92.1143,92.1143,10309.0
2018-11-01 13:05:00,107.48,107.53,107.33,107.33,4544.0,92.1229,92.1657,91.9943,91.9943,4544.0
2018-11-01 13:10:00,107.35,107.47,107.34,107.47,3400.0,92.0114,92.1143,92.0029,92.1143,3400.0
2018-11-01 13:15:00,107.48,107.55,107.45,107.46,6000.0,92.1229,92.1829,92.0972,92.1057,6000.0
2018-11-01 13:20:00,107.48,107.51,107.34,107.39,2613.0,92.1229,92.1486,92.0029,92.0457,2613.0
2018-11-01 13:25:00,107.45,107.45,107.35,107.41,3300.0,92.0972,92.0972,92.0114,92.0629,3300.0
2018-11-01 13:30:00,107.45,107.47,107.39,107.42,2900.0,92.0972,92.1143,92.0457,92.0714,2900.0
2018-11-01 13:35:00,107.41,107.45,107.33,107.45,2869.0,92.0629,92.0972,91.9943,92.0972,2869.0
2018-11-01 13:40:00,107.49,107.52,107.4,107.49,2735.0,92.1314,92.1572,92.0543,92.1314,2735.0
2018-11-01 13:45:00,107.5,107.53,107.27,107.36,4633.0,92.14,92.1657,91.9429,92.02,4633.0
2018-11-01 13:50:00,107.4,107.46,107.31,107.4,2500.0,92.0543,92.1057,91.9772,92.0543,2500.0
2018-11-01 13:55:00,107.4,107.45,107.38,107.45,3026.0,92.0543,92.0972,92.0372,92.0972,3026.0
2018-11-01 14:00:00,107.4,107.4,107.27,107.27,5610.0,92.0543,92.0543,91.9429,91.9429,5610.0
2018-11-01 14:05:00,107.26,107.3,107.18,107.25,2907.0,91.9343,91.9686,91.8657,91.9257,2907.0
2018-11-01 14:10:00,107.3,107.33,107.23,107.23,2700.0,91.9686,91.9943,91.9086,91.9086,2700.0
2018-11-01 14:15:00,107.22,107.26,107.13,107.15,7714.0,91.9,91.9343,91.8229,91.84,7714.0
2018-11-01 14:20:00,107.15,107.19,107.09,107.18,2513.0,91.84,91.8743,91.7886,91.8657,2513.0
2018-11-01 14:25:00,107.19,107.24,107.1,107.1,3467.0,91.8743,91.9172,91.7972,91.7972,3467.0
2018-11-01 14:30:00,107.11,107.16,106.85,106.85,7104.0,91.8057,91.8486,91.5829,91.5829,7104.0
2018-11-01 14:35:00,106.9,106.9,106.77,106.9,3556.0,91.6257,91.6257,91.5143,91.6257,3556.0
2018-11-01 14:40:00,106.9,106.93,106.85,106.88,2100.0,91.6257,91.6515,91.5829,91.6086,2100.0
2018-11-01 14:45:00,106.89,107.04,106.88,107.01,3786.0,91.6172,91.7457,91.6086,91.72,3786.0
2018-11-01 14:50:00,106.99,107.03,106.93,106.98,3200.0,91.7029,91.7372,91.6515,91.6943,3200.0
2018-11-01 14:55:00,107.03,107.13,107.03,107.1,3161.0,91.7372,91.8229,91.7372,91.7972,3161.0
2018-11-01 15:00:00,107.1,107.43,107.1,107.29,31977.0,91.7972,92.08,91.7972,91.96,31977.0
2018-11-01 15:05:00,107.28,107.31,107.21,107.31,3800.0,91.9514,91.9772,91.8914,91.9772,3800.0
2018-11-01 15:10:00,107.34,107.34,107.13,107.14,7505.0,92.0029,92.0029,91.8229,91.8314,7505.0
2018-11-01 15:15:00,107.13,107.14,107.02,107.13,5739.0,91.8229,91.8314,91.7286,91.8229,5739.0
2018-11-01 15:20:00,107.13,107.13,106.99,107.12,6902.0,91.8229,91.8229,91.7029,91.8143,6902.0
2018-11-01 15:25:00,107.11,107.3,107.1,107.27,8071.0,91.8057,91.9686,91.7972,91.9429,8071.0
2018-11-01 15:30:00,107.25,107.28,107.22,107.27,11014.0,91.9257,91.9514,91.9,91.9429,11014.0
2018-11-01 15:35:00,107.28,107.32,107.27,107.32,9908.0,91.9514,91.9857,91.9429,91.9857,9908.0
2018-11-01 15:40:00,107.32,107.36,107.24,107.32,24084.0,91.9857,92.02,91.9172,91.9857,24084.0
2018-11-01 15:45:00,107.34,107.53,107.32,107.52,18432.0,92.0029,92.1657,91.9857,92.1572,18432.0
2018-11-01 15:50:00,107.49,107.5,107.33,107.33,16365.0,92.1314,92.14,91.9943,91.9943,16365.0
2018-11-01 15:55:00,107.33,107.46,107.33,107.35,49486.0,91.9943,92.1057,91.9943,92.0114,49486.0
2018-11-02 09:30:00,107.25,107.26,106.68,106.8,21984.0,91.9257,91.9343,91.4372,91.54,21984.0
2018-11-02 09:35:00,106.81,106.81,106.49,106.57,4563.0,91.5486,91.5486,91.2743,91.3429,4563.0
2018-11-02 09:40:00,106.57,106.58,106.03,106.04,4728.0,91.3429,91.3515,90.88,90.8886,4728.0
2018-11-02 09:45:00,106.1,106.14,105.79,105.97,8689.0,90.94,90.9743,90.6743,90.8286,8689.0
2018-11-02 09:50:00,106.06,106.17,105.84,105.9,2650.0,90.9058,91.0,90.7172,90.7686,2650.0
2018-11-02 09:55:00,105.95,106.5,105.86,106.35,5581.0,90.8115,91.2829,90.7343,91.1543,5581.0
2018-11-02 10:00:00,106.36,106.36,106.13,106.21,4535.0,91.1629,91.1629,90.9658,91.0343,4535.0
2018-11-02 10:05:00,106.29,106.46,106.29,106.43,2341.0,91.1029,91.2486,91.1029,91.2229,2341.0
2018-11-02 10:10:00,106.48,107.04,106.44,106.88,3684.0,91.2658,91.7457,91.2315,91.6086,3684.0
2018-11-02 10:15:00,106.94,107.01,106.78,106.85,5862.0,91.66,91.72,91.5229,91.5829,5862.0
2018-11-02 10:20:00,106.84,106.88,106.71,106.87,3200.0,91.5743,91.6086,91.4629,91.6,3200.0
2018-11-02 10:25:00,106.79,106.91,106.65,106.65,7000.0,91.5315,91.6343,91.4115,91.4115,7000.0
2018-11-02 10:30:00,106.61,106.78,106.58,106.59,2120.0,91.3772,91.5229,91.3515,91.36,2120.0
2018-11-02 10:35:00,106.57,106.68,106.48,106.48,6400.0,91.3429,91.4372,91.2658,91.2658,6400.0
2018-11-02 10:40:00,106.47,106.47,105.97,105.97,6930.0,91.2572,91.2572,90.8286,90.8286,6930.0
2018-11-02 10:45:00,106.06,106.07,105.41,105.43,9864.0,90.9058,90.9143,90.3486,90.3658,9864.0
2018-11-02 10:50:00,105.44,105.59,105.15,105.43,12578.0,90.3744,90.5029,90.1258,90.3658,12578.0
2018-11-02 10:55:00,105.56,105.96,105.43,105.91,16400.0,90.4772,90.8201,90.3658,90.7772,16400.0
2018-11-02 11:00:00,105.94,106.03,105.75,105.82,16455.0,90.8029,90.88,90.6401,90.7001,16455.0
2018-11-02 11:05:00,105.8,106.04,105.8,105.98,10956.0,90.6829,90.8886,90.6829,90.8372,10956.0
2018-11-02 11:10:00,106.01,106.04,105.85,105.85,47538.0,90.8629,90.8886,90.7258,90.7258,47538.0
2018-11-02 11:15:00,105.86,106.01,105.61,105.63,16137.0,90.7343,90.8629,90.5201,90.5372,16137.0
2018-11-02 11:20:00,105.63,105.84,105.54,105.75,6053.0,90.5372,90.7172,90.4601,90.6401,6053.0
2018-11-02 11:25:00,105.72,105.72,105.48,105.62,4252.0,90.6143,90.6143,90.4086,90.5286,4252.0
2018-11-02 11:30:00,105.64,105.64,105.41,105.47,4100.0,90.5458,90.5458,90.3486,90.4001,4100.0
2018-11-02 11:35:00,105.43,105.46,105.31,105.46,2522.0,90.3658,90.3915,90.2629,90.3915,2522.0
2018-11-02 11:40:00,105.48,105.49,105.29,105.34,4638.0,90.4086,90.4172,90.2458,90.2886,4638.0
2018-11-02 11:45:00,105.34,105.43,105.33,105.35,3021.0,90.2886,90.3658,90.2801,90.2972,3021.0
2018-11-02 11:50:00,105.44,105.72,105.44,105.72,3000.0,90.3744,90.6143,90.3744,90.6143,3000.0
2018-11-02 11:55:00,105.74,105.8,105.57,105.77,4587.0,90.6315,90.6829,90.4858,90.6572,4587.0
2018-11-02 12:00:00,105.8,105.8,105.68,105.69,3923.0,90.6829,90.6829,90.5801,90.5886,3923.0
2018-11-02 12:05:00,105.73,106.0,105.73,105.78,7890.0,90.6229,90.8543,90.6229,90.6658,7890.0
2018-11-02 12:10:00,105.82,105.9,105.77,105.9,4091.0,90.7001,90.7686,90.6572,90.7686,4091.0
2018-11-02 12:15:00,105.88,106.02,105.88,105.99,9653.0,90.7515,90.8715,90.7515,90.8458,9653.0
2018-11-02 12:20:00,106.01,106.01,105.82,105.85,2800.0,90.8629,90.8629,90.7001,90.7258,2800.0
2018-11-02 12:25:00,105.86,105.86,105.75,105.85,3762.0,90.7343,90.7343,90.6401,90.7258,3762.0
2018-11-02 12:30:00,105.86,105.86,105.4,105.45,7095.0,90.7343,90.7343,90.3401,90.3829,7095.0
2018-11-02 12:35:00,105.44,105.47,105.27,105.43,3812.0,90.3744,90.4001,90.2286,90.3658,3812.0
2018-11-02 12:40:00,105.43,105.54,105.42,105.48,6348.0,90.3658,90.4601,90.3572,90.4086,6348.0
2018-11-02 12:45:00,105.47,105.5,105.36,105.42,3544.0,90.4001,90.4258,90.3058,90.3572,3544.0
2018-11-02 12:50:00,105.41,105.45,105.2,105.2,3964.0,90.3486,90.3829,90.1686,90.1686,3964.0
2018-11-02 12:55:00,105.2,105.26,105.07,105.26,5531.0,90.1686,90.2201,90.0572,90.2201,5531.0
2018-11-02 13:00:00,105.28,105.35,105.27,105.34,5634.0,90.2372,90.2972,90.2286,90.2886,5634.0
2018-11-02 13:05:00,105.3,105.42,105.21,105.42,4132.0,90.2544,90.3572,90.1772,90.3572,4132.0
2018-11-02 13:10:00,105.45,105.59,105.44,105.59,6234.0,90.3829,90.5029,90.3744,90.5029,6234.0
2018-11-02 13:15:00,105.58,105.58,105.39,105.41,5076.0,90.4943,90.4943,90.3315,90.3486,5076.0
2018-11-02 13:20:00,105.44,105.52,105.4,105.45,4000.0,90.3744,90.4429,90.3401,90.3829,4000.0
2018-11-02 13:25:00,105.44,105.45,105.37,105.4,3044.0,90.3744,90.3829,90.3144,90.3401,3044.0
2018-11-02 13:30:00,105.38,105.55,105.38,105.55,4042.0,90.3229,90.4686,90.3229,90.4686,4042.0
2018-11-02 13:35:00,105.54,105.58,105.37,105.43,5117.0,90.4601,90.4943,90.3144,90.3658,5117.0
2018-11-02 13:40:00,105.42,105.74,105.41,105.74,4000.0,90.3572,90.6315,90.3486,90.6315,4000.0
2018-11-02 13:45:00,105.73,105.83,105.64,105.66,8238.0,90.6229,90.7086,90.5458,90.5629,8238.0
2018-11-02 13:50:00,105.67,105.69,105.39,105.45,8395.0,90.5715,90.5886,90.3315,90.3829,8395.0
2018-11-02 13:55:00,105.45,105.47,105.31,105.35,15063.0,90.3829,90.4001,90.2629,90.2972,15063.0
2018-11-02 14:00:00,105.36,105.38,105.29,105.3,8523.0,90.3058,90.3229,90.2458,90.2544,8523.0
2018-11-02 14:05:00,105.27,105.35,105.16,105.24,12392.0,90.2286,90.2972,90.1344,90.2029,12392.0
2018-11-02 14:10:00,105.24,105.29,105.22,105.24,3318.0,90.2029,90.2458,90.1858,90.2029,3318.0
2018-11-02 14:15:00,105.24,105.26,105.15,105.26,7284.0,90.2029,90.2201,90.1258,90.2201,7284.0
2018-11-02 14:20:00,105.27,105.46,105.27,105.46,4595.0,90.2286,90.3915,90.2286,90.3915,4595.0
2018-11-02 14:25:00,105.46,105.96,105.35,105.9,12813.0,90.3915,90.8201,90.2972,90.7686,12813.0
2018-11-02 14:30:00,105.86,105.86,105.57,105.58,8009.0,90.7343,90.7343,90.4858,90.4943,8009.0
2018-11-02 14:35:00,105.52,105.61,105.49,105.53,4419.0,90.4429,90.5201,90.4172,90.4515,4419.0
2018-11-02 14:40:00,105.54,105.68,105.54,105.58,4910.0,90.4601,90.5801,90.4601,90.4943,4910.0
2018-11-02 14:45:00,105.58,105.6,105.52,105.59,3865.0,90.4943,90.5115,90.4429,90.5029,3865.0
2018-11-02 14:50:00,105.61,105.63,105.51,105.53,4517.0,90.5201,90.5372,90.4343,90.4515,4517.0
2018-11-02 14:55:00,105.54,105.58,105.35,105.35,9548.0,90.4601,90.4943,90.2972,90.2972,9548.0
2018-11-02 15:00:00,105.4,105.46,105.23,105.37,4900.0,90.3401,90.3915,90.1944,90.3144,4900.0
2018-11-02 15:05:00,105.34,105.52,105.33,105.52,6254.0,90.2886,90.4429,90.2801,90.4429,6254.0
2018-11-02 15:10:00,105.5,105.72,105.5,105.59,7200.0,90.4258,90.6143,90.4258,90.5029,7200.0
2018-11-02 15:15:00,105.58,105.59,105.45,105.51,5241.0,90.4943,90.5029,90.3829,90.4343,5241.0
2018-11-02 15:20:00,105.54,105.66,105.53,105.66,6708.0,90.4601,90.5629,90.4515,90.5629,6708.0
2018-11-02 15:25:00,105.65,105.65,105.49,105.55,7535.0,90.5543,90.5543,90.4172,90.4686,7535.0
2018-11-02 15:30:00,105.53,105.53,105.4,105.44,9517.0,90.4515,90.4515,90.3401,90.3744,9517.0
2018-11-02 15:35:00,105.44,105.55,105.34,105.53,12682.0,90.3744,90.4686,90.2886,90.4515,12682.0
2018-11-02 15:40:00,105.53,105.57,105.46,105.49,14284.0,90.4515,90.4858,90.3915,90.4172,14284.0
2018-11-02 15:45:00,105.48,105.58,105.4,105.57,17098.0,90.4086,90.4943,90.3401,90.4858,17098.0
2018-11-02 15:50:00,105.56,105.6,105.49,105.6,30032.0,90.4772,90.5115,90.4172,90.5115,30032.0
2018-11-02 15:55:00,105.59,105.83,105.59,105.81,61317.0,90.5029,90.7086,90.5029,90.6915,61317.0
2018-11-05 09:30:00,106.22,107.21,106.0,107.04,29866.0,91.0429,91.8914,90.8543,91.7457,29866.0
2018-11-05 09:35:00,106.99,107.2,106.74,106.96,10514.0,91.7029,91.8829,91.4886,91.6772,10514.0
2018-11-05 09:40:00,106.8,107.35,106.8,107.2,7387.0,91.54,92.0114,91.54,91.8829,7387.0
2018-11-05 09:45:00,107.23,107.27,107.09,107.22,4361.0,91.9086,91.9429,91.7886,91.9,4361.0
2018-11-05 09:50:00,107.21,107.21,107.07,107.08,4035.0,91.8914,91.8914,91.7715,91.78,4035.0
2018-11-05 09:55:00,107.13,107.23,107.03,107.04,5726.0,91.8229,91.9086,91.7372,91.7457,5726.0
2018-11-05 10:00:00,107.01,107.23,106.93,107.19,3950.0,91.72,91.9086,91.6515,91.8743,3950.0
2018-11-05 10:05:00,107.25,107.43,107.11,107.43,7873.0,91.9257,92.08,91.8057,92.08,7873.0
2018-11-05 10:10:00,107.41,107.69,107.31,107.69,4200.0,92.0629,92.3029,91.9772,92.3029,4200.0
2018-11-05 10:15:00,107.61,107.65,107.14,107.15,5552.0,92.2343,92.2686,91.8314,91.84,5552.0
2018-11-05 10:20:00,107.17,107.54,107.15,107.45,4100.0,91.8572,92.1743,91.84,92.0972,4100.0
2018-11-05 10:25:00,107.43,107.75,107.43,107.74,9219.0,92.08,92.3543,92.08,92.3457,9219.0
2018-11-05 10:30:00,107.74,107.78,107.51,107.51,7306.0,92.3457,92.38,92.1486,92.1486,7306.0
2018-11-05 10:35:00,107.55,107.72,107.43,107.61,7017.0,92.1829,92.3286,92.08,92.2343,7017.0
2018-11-05 10:40:00,107.66,107.73,107.43,107.47,3614.0,92.2771,92.3371,92.08,92.1143,3614.0
2018-11-05 10:45:00,107.37,107.39,106.7,106.84,13512.0,92.0286,92.0457,91.4543,91.5743,13512.0
2018-11-05 10:50:00,106.86,107.29,106.78,107.29,5532.0,91.5915,91.96,91.5229,91.96,5532.0
2018-11-05 10:55:00,107.23,107.23,106.86,107.01,6387.0,91.9086,91.9086,91.5915,91.72,6387.0
2018-11-05 11:00:00,106.99,107.08,106.98,107.08,3056.0,91.7029,91.78,91.6943,91.78,3056.0
2018-11-05 11:05:00,107.03,107.21,106.99,107.16,4900.0,91.7372,91.8914,91.7029,91.8486,4900.0
2018-11-05 11:10:00,107.16,107.4,107.16,107.23,4364.0,91.8486,92.0543,91.8486,91.9086,4364.0
2018-11-05 11:15:00,107.23,107.5,107.23,107.5,5472.0,91.9086,92.14,91.9086,92.14,5472.0
2018-11-05 11:20:00,107.44,107.55,107.38,107.55,6054.0,92.0886,92.1829,92.0372,92.1829,6054.0
2018-11-05 11:25:00,107.52,107.65,107.46,107.65,7200.0,92.1572,92.2686,92.1057,92.2686,7200.0
2018-11-05 11:30:00,107.57,107.61,107.48,107.53,3835.0,92.2,92.2343,92.1229,92.1657,3835.0
2018-11-05 11:35:00,107.5,107.54,107.29,107.47,5100.0,92.14,92.1743,91.96,92.1143,5100.0
2018-11-05 11:40:00,107.55,107.57,107.39,107.51,5326.0,92.1829,92.2,92.0457,92.1486,5326.0
2018-11-05 11:45:00,107.62,107.76,107.59,107.63,7708.0,92.2429,92.3629,92.2172,92.2514,7708.0
2018-11-05 11:50:00,107.63,107.65,107.35,107.4,12602.0,92.2514,92.2686,92.0114,92.0543,12602.0
2018-11-05 11:55:00,107.4,107.45,107.22,107.31,18250.0,92.0543,92.0972,91.9,91.9772,18250.0
2018-11-05 12:00:00,107.3,107.41,107.22,107.33,10400.0,91.9686,92.0629,91.9,91.9943,10400.0
2018-11-05 12:05:00,107.36,107.52,107.36,107.4,6000.0,92.02,92.1572,92.02,92.0543,6000.0
2018-11-05 12:10:00,107.4,107.53,107.4,107.5,4056.0,92.0543,92.1657,92.0543,92.14,4056.0
2018-11-05 12:15:00,107.52,107.57,107.41,107.43,3600.0,92.1572,92.2,92.0629,92.08,3600.0
2018-11-05 12:20:00,107.45,107.54,107.4,107.47,5045.0,92.0972,92.1743,92.0543,92.1143,5045.0
2018-11-05 12:25:00,107.44,107.45,107.3,107.41,4226.0,92.0886,92.0972,91.9686,92.0629,4226.0
2018-11-05 12:30:00,107.44,107.46,107.35,107.4,2600.0,92.0886,92.1057,92.0114,92.0543,2600.0
2018-11-05 12:35:00,107.37,107.37,107.19,107.25,5440.0,92.0286,92.0286,91.8743,91.9257,5440.0
2018-11-05 12:40:00,107.22,107.24,107.12,107.18,1900.0,91.9,91.9172,91.8143,91.8657,1900.0
2018-11-05 12:45:00,107.16,107.26,107.15,107.2,3525.0,91.8486,91.9343,91.84,91.8829,3525.0
2018-11-05 12:50:00,107.21,107.25,107.07,107.07,1841.0,91.8914,91.9257,91.7715,91.7715,1841.0
2018-11-05 12:55:00,107.09,107.15,107.04,107.12,7140.0,91.7886,91.84,91.7457,91.8143,7140.0
2018-11-05 13:00:00,107.14,107.17,107.03,107.03,12120.0,91.8314,91.8572,91.7372,91.7372,12120.0
2018-11-05 13:05:00,107.03,107.06,106.95,106.95,4801.0,91.7372,91.7629,91.6686,91.6686,4801.0
2018-11-05 13:10:00,106.98,107.0,106.93,106.93,2700.0,91.6943,91.7115,91.6515,91.6515,2700.0
2018-11-05 13:15:00,106.89,106.92,106.81,106.88,2325.0,91.6172,91.6429,91.5486,91.6086,2325.0
2018-11-05 13:20:00,106.86,106.87,106.75,106.79,19291.0,91.5915,91.6,91.4972,91.5315,19291.0
2018-11-05 13:25:00,106.83,106.96,106.81,106.92,4605.0,91.5657,91.6772,91.5486,91.6429,4605.0
2018-11-05 13:30:00,106.93,107.03,106.92,107.02,6524.0,91.6515,91.7372,91.6429,91.7286,6524.0
2018-11-05 13:35:00,106.99,106.99,106.92,106.92,1775.0,91.7029,91.7029,91.6429,91.6429,1775.0
2018-11-05 13:40:00,106.99,106.99,106.9,106.94,1948.0,91.7029,91.7029,91.6257,91.66,1948.0
2018-11-05 13:45:00,106.9,106.93,106.9,106.9,1600.0,91.6257,91.6515,91.6257,91.6257,1600.0
2018-11-05 13:50:00,106.93,107.01,106.92,106.96,2846.0,91.6515,91.72,91.6429,91.6772,2846.0
2018-11-05 13:55:00,106.95,107.12,106.95,106.99,7099.0,91.6686,91.8143,91.6686,91.7029,7099.0
2018-11-05 14:00:00,107.0,107.01,106.94,106.94,2412.0,91.7115,91.72,91.66,91.66,2412.0
2018-11-05 14:05:00,106.92,106.95,106.91,106.95,1335.0,91.6429,91.6686,91.6343,91.6686,1335.0
2018-11-05 14:10:00,106.99,107.08,106.99,107.0,3688.0,91.7029,91.78,91.7029,91.7115,3688.0
2018-11-05 14:15:00,107.04,107.11,107.04,107.11,3578.0,91.7457,91.8057,91.7457,91.8057,3578.0
2018-11-05 14:20:00,107.12,107.14,107.03,107.13,11114.0,91.8143,91.8314,91.7372,91.8229,11114.0
2018-11-05 14:25:00,107.13,107.14,107.05,107.09,6967.0,91.8229,91.8314,91.7543,91.7886,6967.0
2018-11-05 14:30:00,107.09,107.1,106.93,106.93,7477.0,91.7886,91.7972,91.6515,91.6515,7477.0
2018-11-05 14:35:00,106.93,107.01,106.89,106.95,6165.0,91.6515,91.72,91.6172,91.6686,6165.0
2018-11-05 14:40:00,107.02,107.03,106.93,107.03,3059.0,91.7286,91.7372,91.6515,91.7372,3059.0
2018-11-05 14:45:00,107.04,107.14,107.04,107.1,5024.0,91.7457,91.8314,91.7457,91.7972,5024.0
2018-11-05 14:50:00,107.14,107.14,107.07,107.08,2232.0,91.8314,91.8314,91.7715,91.78,2232.0
2018-11-05 14:55:00,107.08,107.09,107.0,107.03,2790.0,91.78,91.7886,91.7115,91.7372,2790.0
2018-11-05 15:00:00,107.05,107.06,106.95,107.02,3875.0,91.7543,91.7629,91.6686,91.7286,3875.0
2018-11-05 15:05:00,107.01,107.15,106.95,106.99,8893.0,91.72,91.84,91.6686,91.7029,8893.0
2018-11-05 15:10:00,106.99,107.02,106.94,106.97,3907.0,91.7029,91.7286,91.66,91.6857,3907.0
2018-11-05 15:15:00,106.94,106.94,106.85,106.87,3813.0,91.66,91.66,91.5829,91.6,3813.0
2018-11-05 15:20:00,106.89,106.9,106.81,106.83,5910.0,91.6172,91.6257,91.5486,91.5657,5910.0
2018-11-05 15:25:00,106.82,106.94,106.76,106.92,5657.0,91.5572,91.66,91.5057,91.6429,5657.0
2018-11-05 15:30:00,106.92,106.95,106.8,106.95,5028.0,91.6429,91.6686,91.54,91.6686,5028.0
2018-11-05 15:35:00,106.98,107.03,106.87,106.99,11553.0,91.6943,91.7372,91.6,91.7029,11553.0
2018-11-05 15:40:00,107.0,107.04,106.94,107.0,9174.0,91.7115,91.7457,91.66,91.7115,9174.0
2018-11-05 15:45:00,107.0,107.01,106.83,106.86,15009.0,91.7115,91.72,91.5657,91.5915,15009.0
2018-11-05 15:50:00,106.86,106.86,106.78,106.8,18458.0,91.5915,91.5915,91.5229,91.54,18458.0
2018-11-05 15:55:00,106.8,106.96,106.75,106.96,62999.0,91.54,91.6772,91.4972,91.6772,62999.0
2018-11-06 09:30:00,107.03,107.42,107.03,107.1,11679.0,91.7372,92.0714,91.7372,91.7972,11679.0
2018-11-06 09:35:00,107.02,107.04,106.76,107.04,2790.0,91.7286,91.7457,91.5057,91.7457,2790.0
2018-11-06 09:40:00,106.98,107.26,106.89,107.22,1500.0,91.6943,91.9343,91.6172,91.9,1500.0
2018-11-06 09:45:00,107.39,107.41,107.31,107.38,893.0,92.0457,92.0629,91.9772,92.0372,893.0
2018-11-06 09:50:00,107.34,107.34,106.92,107.05,4900.0,92.0029,92.0029,91.6429,91.7543,4900.0
2018-11-06 09:55:00,107.1,107.26,107.05,107.26,2290.0,91.7972,91.9343,91.7543,91.9343,2290.0
2018-11-06 10:00:00,107.29,107.5,107.28,107.42,5548.0,91.96,92.14,91.9514,92.0714,5548.0
2018-11-06 10:05:00,107.42,107.61,107.42,107.43,10043.0,92.0714,92.2343,92.0714,92.08,10043.0
2018-11-06 10:10:00,107.49,107.6,107.4,107.47,12823.0,92.1314,92.2257,92.0543,92.1143,12823.0
2018-11-06 10:15:00,107.46,107.63,107.38,107.62,5405.0,92.1057,92.2514,92.0372,92.2429,5405.0
2018-11-06 10:20:00,107.63,107.83,107.61,107.76,6289.0,92.2514,92.4229,92.2343,92.3629,6289.0
2018-11-06 10:25:00,107.76,107.76,107.61,107.61,3931.0,92.3629,92.3629,92.2343,92.2343,3931.0
2018-11-06 10:30:00,107.61,107.83,107.6,107.79,2497.0,92.2343,92.4229,92.2257,92.3886,2497.0
2018-11-06 10:35:00,107.75,107.76,107.62,107.7,3148.0,92.3543,92.3629,92.2429,92.3114,3148.0
2018-11-06 10:40:00,107.79,107.83,107.68,107.78,3753.0,92.3886,92.4229,92.2943,92.38,3753.0
2018-11-06 10:45:00,107.82,107.9,107.75,107.85,4648.0,92.4143,92.4829,92.3543,92.44,4648.0
2018-11-06 10:50:00,107.86,107.9,107.73,107.76,3100.0,92.4486,92.4829,92.3371,92.3629,3100.0
2018-11-06 10:55:00,107.77,107.86,107.72,107.76,4222.0,92.3714,92.4486,92.3286,92.3629,4222.0
2018-11-06 11:00:00,107.78,107.83,107.71,107.72,6057.0,92.38,92.4229,92.32,92.3286,6057.0
2018-11-06 11:05:00,107.71,107.71,107.46,107.51,1800.0,92.32,92.32,92.1057,92.1486,1800.0
2018-11-06 11:10:00,107.41,107.42,107.35,107.38,3541.0,92.0629,92.0714,92.0114,92.0372,3541.0
2018-11-06 11:15:00,107.32,107.41,107.32,107.38,5032.0,91.9857,92.0629,91.9857,92.0372,5032.0
2018-11-06 11:20:00,107.4,107.4,107.22,107.26,8246.0,92.0543,92.0543,91.9,91.9343,8246.0
2018-11-06 11:25:00,107.24,107.4,107.21,107.36,4400.0,91.9172,92.0543,91.8914,92.02,4400.0
2018-11-06 11:30:00,107.37,107.4,107.29,107.33,4225.0,92.0286,92.0543,91.96,91.9943,4225.0
2018-11-06 11:35:00,107.32,107.4,107.31,107.31,5474.0,91.9857,92.0543,91.9772,91.9772,5474.0
2018-11-06 11:40:00,107.31,107.31,107.27,107.29,2337.0,91.9772,91.9772,91.9429,91.96,2337.0
2018-11-06 11:45:00,107.32,107.6,107.32,107.54,4435.0,91.9857,92.2257,91.9857,92.1743,4435.0
2018-11-06 11:50:00,107.56,107.63,107.56,107.62,3491.0,92.1914,92.2514,92.1914,92.2429,3491.0
2018-11-06 11:55:00,107.59,107.69,107.58,107.68,1400.0,92.2172,92.3029,92.2086,92.2943,1400.0
2018-11-06 12:00:00,107.67,107.67,107.61,107.62,2446.0,92.2857,92.2857,92.2343,92.2429,2446.0
2018-11-06 12:05:00,107.67,107.71,107.64,107.71,1041.0,92.2857,92.32,92.26,92.32,1041.0
2018-11-06 12:10:00,107.76,107.76,107.68,107.68,1450.0,92.3629,92.3629,92.2943,92.2943,1450.0
2018-11-06 12:15:00,107.66,107.76,107.66,107.71,1850.0,92.2771,92.3629,92.2771,92.32,1850.0
2018-11-06 12:20:00,107.72,107.82,107.72,107.77,2517.0,92.3286,92.4143,92.3286,92.3714,2517.0
2018-11-06 12:25:00,107.78,107.82,107.72,107.81,1800.0,92.38,92.4143,92.3286,92.4057,1800.0
2018-11-06 12:30:00,107.8,107.8,107.72,107.8,3048.0,92.3971,92.3971,92.3286,92.3971,3048.0
2018-11-06 12:35:00,107.76,107.8,107.66,107.76,4055.0,92.3629,92.3971,92.2771,92.3629,4055.0
2018-11-06 12:40:00,107.8,107.83,107.71,107.81,3235.0,92.3971,92.4229,92.32,92.4057,3235.0
2018-11-06 12:45:00,107.81,107.86,107.8,107.81,1683.0,92.4057,92.4486,92.3971,92.4057,1683.0
2018-11-06 12:50:00,107.81,107.83,107.65,107.65,3550.0,92.4057,92.4229,92.2686,92.2686,3550.0
2018-11-06 12:55:00,107.73,107.78,107.71,107.75,1533.0,92.3371,92.38,92.32,92.3543,1533.0
2018-11-06 13:00:00,107.74,107.74,107.73,107.74,300.0,92.3457,92.3457,92.3371,92.3457,300.0
2018-11-06 13:05:00,107.69,107.73,107.62,107.73,3600.0,92.3029,92.3371,92.2429,92.3371,3600.0
2018-11-06 13:10:00,107.73,107.79,107.62,107.63,9853.0,92.3371,92.3886,92.2429,92.2514,9853.0
2018-11-06 13:15:00,107.66,107.7,107.37,107.37,45911.0,92.2771,92.3114,92.0286,92.0286,45911.0
2018-11-06 13:20:00,107.34,107.44,107.28,107.44,4404.0,92.0029,92.0886,91.9514,92.0886,4404.0
2018-11-06 13:25:00,107.45,107.55,107.4,107.55,2932.0,92.0972,92.1829,92.0543,92.1829,2932.0
2018-11-06 13:30:00,107.57,107.57,107.47,107.5,2815.0,92.2,92.2,92.1143,92.14,2815.0
2018-11-06 13:35:00,107.55,107.57,107.51,107.51,1415.0,92.1829,92.2,92.1486,92.1486,1415.0
2018-11-06 13:40:00,107.53,107.58,107.43,107.47,17676.0,92.1657,92.2086,92.08,92.1143,17676.0
2018-11-06 13:45:00,107.45,107.51,107.44,107.46,7780.0,92.0972,92.1486,92.0886,92.1057,7780.0
2018-11-06 13:50:00,107.44,107.47,107.42,107.46,800.0,92.0886,92.1143,92.0714,92.1057,800.0
2018-11-06 13:55:00,107.49,107.56,107.45,107.52,6500.0,92.1314,92.1914,92.0972,92.1572,6500.0
2018-11-06 14:00:00,107.52,107.54,107.29,107.3,7712.0,92.1572,92.1743,91.96,91.9686,7712.0
2018-11-06 14:05:00,107.31,107.39,107.31,107.38,2738.0,91.9772,92.0457,91.9772,92.0372,2738.0
2018-11-06 14:10:00,107.37,107.37,107.26,107.31,6365.0,92.0286,92.0286,91.9343,91.9772,6365.0
2018-11-06 14:15:00,107.3,107.31,107.24,107.31,1817.0,91.9686,91.9772,91.9172,91.9772,1817.0
2018-11-06 14:20:00,107.3,107.45,107.3,107.45,3444.0,91.9686,92.0972,91.9686,92.0972,3444.0
2018-11-06 14:25:00,107.43,107.47,107.23,107.29,2825.0,92.08,92.1143,91.9086,91.96,2825.0
2018-11-06 14:30:00,107.22,107.22,107.15,107.2,2298.0,91.9,91.9,91.84,91.8829,2298.0
2018-11-06 14:35:00,107.23,107.37,107.23,107.32,2006.0,91.9086,92.0286,91.9086,91.9857,2006.0
2018-11-06 14:40:00,107.33,107.45,107.33,107.42,3436.0,91.9943,92.0972,91.9943,92.0714,3436.0
2018-11-06 14:45:00,107.4,107.46,107.39,107.46,2683.0,92.0543,92.1057,92.0457,92.1057,2683.0
2018-11-06 14:50:00,107.44,107.44,107.39,107.39,2500.0,92.0886,92.0886,92.0457,92.0457,2500.0
2018-11-06 14:55:00,107.38,107.39,107.3,107.3,6020.0,92.0372,92.0457,91.9686,91.9686,6020.0
2018-11-06 15:00:00,107.3,107.33,107.25,107.28,9496.0,91.9686,91.9943,91.9257,91.9514,9496.0
2018-11-06 15:05:00,107.29,107.39,107.29,107.3,10098.0,91.96,92.0457,91.96,91.9686,10098.0
2018-11-06 15:10:00,107.34,107.39,107.3,107.34,6534.0,92.0029,92.0457,91.9686,92.0029,6534.0
2018-11-06 15:15:00,107.33,107.34,107.28,107.29,9218.0,91.9943,92.0029,91.9514,91.96,9218.0
2018-11-06 15:20:00,107.29,107.38,107.29,107.35,7146.0,91.96,92.0372,91.96,92.0114,7146.0
2018-11-06 15:25:00,107.34,107.35,107.22,107.25,4956.0,92.0029,92.0114,91.9,91.9257,4956.0
2018-11-06 15:30:00,107.26,107.38,107.25,107.34,7067.0,91.9343,92.0372,91.9257,92.0029,7067.0
2018-11-06 15:35:00,107.36,107.41,107.34,107.37,6841.0,92.02,92.0629,92.0029,92.0286,6841.0
2018-11-06 15:40:00,107.4,107.42,107.38,107.41,11271.0,92.0543,92.0714,92.0372,92.0629,11271.0
2018-11-06 15:45:00,107.42,107.5,107.36,107.5,20452.0,92.0714,92.14,92.02,92.14,20452.0
2018-11-06 15:50:00,107.5,107.73,107.49,107.72,28675.0,92.14,92.3371,92.1314,92.3286,28675.0
2018-11-06 15:55:00,107.73,107.78,107.51,107.68,115340.0,92.3371,92.38,92.1486,92.2943,115340.0
2018-11-07 09:30:00,108.07,108.59,107.5,107.8,36173.0,92.6286,93.0743,92.14,92.3971,36173.0
2018-11-07 09:35:00,107.86,107.88,107.26,107.45,32214.0,92.4486,92.4657,91.9343,92.0972,32214.0
2018-11-07 09:40:00,107.51,107.86,107.3,107.53,24645.0,92.1486,92.4486,91.9686,92.1657,24645.0
2018-11-07 09:45:00,107.56,107.8,107.2,107.2,17121.0,92.1914,92.3971,91.8829,91.8829,17121.0
2018-11-07 09:50:00,107.2,107.33,106.89,106.92,16047.0,91.8829,91.9943,91.6172,91.6429,16047.0
2018-11-07 09:55:00,107.0,107.17,106.86,106.87,6089.0,91.7115,91.8572,91.5915,91.6,6089.0
2018-11-07 10:00:00,106.98,107.08,106.83,106.92,7286.0,91.6943,91.78,91.5657,91.6429,7286.0
2018-11-07 10:05:00,106.87,106.89,106.65,106.66,12225.0,91.6,91.6172,91.4115,91.42,12225.0
2018-11-07 10:10:00,106.63,107.02,106.63,106.98,8800.0,91.3943,91.7286,91.3943,91.6943,8800.0
2018-11-07 10:15:00,106.93,107.04,106.9,107.04,3579.0,91.6515,91.7457,91.6257,91.7457,3579.0
2018-11-07 10:20:00,107.1,107.24,107.01,107.16,5500.0,91.7972,91.9172,91.72,91.8486,5500.0
2018-11-07 10:25:00,107.16,107.3,107.0,107.0,14226.0,91.8486,91.9686,91.7115,91.7115,14226.0
2018-11-07 10:30:00,107.0,107.2,107.0,107.14,12418.0,91.7115,91.8829,91.7115,91.8314,12418.0
2018-11-07 10:35:00,107.14,107.16,106.94,107.03,11361.0,91.8314,91.8486,91.66,91.7372,11361.0
2018-11-07 10:40:00,107.06,107.23,107.05,107.23,4809.0,91.7629,91.9086,91.7543,91.9086,4809.0
2018-11-07 10:45:00,107.23,107.23,107.08,107.14,5112.0,91.9086,91.9086,91.78,91.8314,5112.0
2018-11-07 10:50:00,107.12,107.14,107.03,107.08,5206.0,91.8143,91.8314,91.7372,91.78,5206.0
2018-11-07 10:55:00,107.18,107.2,107.04,107.16,13705.0,91.8657,91.8829,91.7457,91.8486,13705.0
2018-11-07 11:00:00,107.15,107.5,107.09,107.38,19581.0,91.84,92.14,91.7886,92.0372,19581.0
2018-11-07 11:05:00,107.34,107.74,107.34,107.52,10941.0,92.0029,92.3457,92.0029,92.1572,10941.0
2018-11-07 11:10:00,107.54,107.71,107.53,107.69,4781.0,92.1743,92.32,92.1657,92.3029,4781.0
2018-11-07 11:15:00,107.7,107.7,107.48,107.57,6704.0,92.3114,92.3114,92.1229,92.2,6704.0
2018-11-07 11:20:00,107.51,107.57,107.48,107.48,5799.0,92.1486,92.2,92.1229,92.1229,5799.0
2018-11-07 11:25:00,107.51,107.53,107.32,107.33,9600.0,92.1486,92.1657,91.9857,91.9943,9600.0
2018-11-07 11:30:00,107.34,107.42,107.29,107.42,10481.0,92.0029,92.0714,91.96,92.0714,10481.0
2018-11-07 11:35:00,107.41,107.41,107.31,107.37,12800.0,92.0629,92.0629,91.9772,92.0286,12800.0
2018-11-07 11:40:00,107.38,107.39,107.23,107.36,10900.0,92.0372,92.0457,91.9086,92.02,10900.0
2018-11-07 11:45:00,107.36,107.41,107.34,107.36,13428.0,92.02,92.0629,92.0029,92.02,13428.0
2018-11-07 11:50:00,107.35,107.75,107.34,107.75,14237.0,92.0114,92.3543,92.0029,92.3543,14237.0
2018-11-07 11:55:00,107.77,107.82,107.68,107.77,4400.0,92.3714,92.4143,92.2943,92.3714,4400.0
2018-11-07 12:00:00,107.77,107.83,107.67,107.8,8925.0,92.3714,92.4229,92.2857,92.3971,8925.0
2018-11-07 12:05:00,107.8,107.88,107.76,107.78,10936.0,92.3971,92.4657,92.3629,92.38,10936.0
2018-11-07 12:10:00,107.78,107.86,107.66,107.77,23102.0,92.38,92.4486,92.2771,92.3714,23102.0
2018-11-07 12:15:00,107.76,107.86,107.76,107.77,25372.0,92.3629,92.4486,92.3629,92.3714,25372.0
2018-11-07 12:20:00,107.78,107.78,107.64,107.66,7440.0,92.38,92.38,92.26,92.2771,7440.0
2018-11-07 12:25:00,107.65,107.73,107.53,107.53,9133.0,92.2686,92.3371,92.1657,92.1657,9133.0
2018-11-07 12:30:00,107.53,107.57,107.46,107.47,4767.0,92.1657,92.2,92.1057,92.1143,4767.0
2018-11-07 12:35:00,107.48,107.74,107.42,107.68,10077.0,92.1229,92.3457,92.0714,92.2943,10077.0
2018-11-07 12:40:00,107.68,107.74,107.56,107.61,6852.0,92.2943,92.3457,92.1914,92.2343,6852.0
2018-11-07 12:45:00,107.61,107.69,107.53,107.64,8139.0,92.2343,92.3029,92.1657,92.26,8139.0
2018-11-07 12:50:00,107.65,107.71,107.6,107.6,5969.0,92.2686,92.32,92.2257,92.2257,5969.0
2018-11-07 12:55:00,107.59,107.63,107.5,107.63,6956.0,92.2172,92.2514,92.14,92.2514,6956.0
2018-11-07 13:00:00,107.63,107.64,107.53,107.55,8600.0,92.2514,92.26,92.1657,92.1829,8600.0
2018-11-07 13:05:00,107.58,107.64,107.58,107.64,4138.0,92.2086,92.26,92.2086,92.26,4138.0
2018-11-07 13:10:00,107.65,107.78,107.65,107.66,9951.0,92.2686,92.38,92.2686,92.2771,9951.0
2018-11-07 13:15:00,107.66,107.68,107.61,107.63,11797.0,92.2771,92.2943,92.2343,92.2514,11797.0
2018-11-07 13:20:00,107.63,107.7,107.53,107.65,8430.0,92.2514,92.3114,92.1657,92.2686,8430.0
2018-11-07 13:25:00,107.66,107.68,107.61,107.62,6416.0,92.2771,92.2943,92.2343,92.2429,6416.0
2018-11-07 13:30:00,107.64,107.68,107.58,107.68,21019.0,92.26,92.2943,92.2086,92.2943,21019.0
2018-11-07 13:35:00,107.68,107.7,107.49,107.51,34283.0,92.2943,92.3114,92.1314,92.1486,34283.0
2018-11-07 13:40:00,107.52,107.7,107.47,107.69,35179.0,92.1572,92.3114,92.1143,92.3029,35179.0
2018-11-07 13:45:00,107.71,107.83,107.66,107.75,18621.0,92.32,92.4229,92.2771,92.3543,18621.0
2018-11-07 13:50:00,107.76,107.81,107.71,107.75,9330.0,92.3629,92.4057,92.32,92.3543,9330.0
2018-11-07 13:55:00,107.76,107.91,107.76,107.9,18692.0,92.3629,92.4914,92.3629,92.4829,18692.0
2018-11-07 14:00:00,107.91,107.96,107.86,107.86,13215.0,92.4914,92.5343,92.4486,92.4486,13215.0
2018-11-07 14:05:00,107.85,107.99,107.82,107.9,31980.0,92.44,92.56,92.4143,92.4829,31980.0
2018-11-07 14:10:00,107.9,108.02,107.9,107.94,53691.0,92.4829,92.5857,92.4829,92.5171,53691.0
2018-11-07 14:15:00,107.94,108.06,107.89,108.0,59378.0,92.5171,92.62,92.4743,92.5686,59378.0
2018-11-07 14:20:00,107.98,108.06,107.95,107.97,46752.0,92.5514,92.62,92.5257,92.5429,46752.0
2018-11-07 14:25:00,107.98,108.03,107.98,108.01,20044.0,92.5514,92.5943,92.5514,92.5771,20044.0
2018-11-07 14:30:00,108.0,108.09,107.93,108.01,41901.0,92.5686,92.6457,92.5086,92.5771,41901.0
2018-11-07 14:35:00,108.0,108.04,107.93,107.93,17539.0,92.5686,92.6029,92.5086,92.5086,17539.0
2018-11-07 14:40:00,107.96,108.0,107.86,107.88,9557.0,92.5343,92.5686,92.4486,92.4657,9557.0
2018-11-07 14:45:00,107.87,107.88,107.7,107.78,9140.0,92.4571,92.4657,92.3114,92.38,9140.0
2018-11-07 14:50:00,107.82,107.82,107.78,107.81,7257.0,92.4143,92.4143,92.38,92.4057,7257.0
2018-11-07 14:55:00,107.83,107.91,107.79,107.91,16058.0,92.4229,92.4914,92.3886,92.4914,16058.0
2018-11-07 15:00:00,107.91,107.98,107.82,107.84,18741.0,92.4914,92.5514,92.4143,92.4314,18741.0
2018-11-07 15:05:00,107.9,107.96,107.88,107.93,12048.0,92.4829,92.5343,92.4657,92.5086,12048.0
2018-11-07 15:10:00,107.93,108.12,107.93,108.1,25034.0,92.5086,92.6714,92.5086,92.6543,25034.0
2018-11-07 15:15:00,108.09,108.13,108.05,108.09,24032.0,92.6457,92.68,92.6114,92.6457,24032.0
2018-11-07 15:20:00,108.11,108.14,108.05,108.09,26418.0,92.6629,92.6886,92.6114,92.6457,26418.0
2018-11-07 15:25:00,108.09,108.18,108.02,108.11,24747.0,92.6457,92.7228,92.5857,92.6629,24747.0
2018-11-07 15:30:00,108.11,108.2,108.01,108.1,40484.0,92.6629,92.74,92.5771,92.6543,40484.0
2018-11-07 15:35:00,108.11,108.11,107.99,108.0,30896.0,92.6629,92.6629,92.56,92.5686,30896.0
2018-11-07 15:40:00,108.0,108.02,107.94,107.99,26800.0,92.5686,92.5857,92.5171,92.56,26800.0
2018-11-07 15:45:00,107.99,108.05,107.97,108.03,55857.0,92.56,92.6114,92.5429,92.5943,55857.0
2018-11-07 15:50:00,108.03,108.04,107.97,108.04,72893.0,92.5943,92.6029,92.5429,92.6029,72893.0
2018-11-07 15:55:00,108.04,108.1,108.01,108.03,121502.0,92.6029,92.6543,92.5771,92.5943,121502.0
2018-11-08 09:30:00,107.48,107.99,107.31,107.36,60602.0,92.1229,92.56,91.9772,92.02,60602.0
2018-11-08 09:35:00,107.48,107.6,106.55,106.93,44693.0,92.1229,92.2257,91.3257,91.6515,44693.0
2018-11-08 09:40:00,107.02,107.33,107.02,107.18,34336.0,91.7286,91.9943,91.7286,91.8657,34336.0
2018-11-08 09:45:00,107.18,107.2,106.86,107.16,35436.0,91.8657,91.8829,91.5915,91.8486,35436.0
2018-11-08 09:50:00,107.16,107.16,106.86,106.99,23400.0,91.8486,91.8486,91.5915,91.7029,23400.0
2018-11-08 09:55:00,106.99,107.55,106.97,107.55,48991.0,91.7029,92.1829,91.6857,92.1829,48991.0
2018-11-08 10:00:00,107.51,107.55,107.06,107.06,20070.0,92.1486,92.1829,91.7629,91.7629,20070.0
2018-11-08 10:05:00,107.07,107.5,107.07,107.5,14170.0,91.7715,92.14,91.7715,92.14,14170.0
2018-11-08 10:10:00,107.51,107.53,107.22,107.33,19108.0,92.1486,92.1657,91.9,91.9943,19108.0
2018-11-08 10:15:00,107.34,107.71,107.34,107.55,17923.0,92.0029,92.32,92.0029,92.1829,17923.0
2018-11-08 10:20:00,107.54,107.54,107.26,107.46,24349.0,92.1743,92.1743,91.9343,92.1057,24349.0
2018-11-08 10:25:00,107.46,107.5,107.08,107.28,52382.0,92.1057,92.14,91.78,91.9514,52382.0
2018-11-08 10:30:00,107.28,107.36,107.13,107.27,28198.0,91.9514,92.02,91.8229,91.9429,28198.0
2018-11-08 10:35:00,107.28,107.35,107.07,107.13,28528.0,91.9514,92.0114,91.7715,91.8229,28528.0
2018-11-08 10:40:00,107.13,107.19,106.95,107.14,21239.0,91.8229,91.8743,91.6686,91.8314,21239.0
2018-11-08 10:45:00,107.14,107.28,107.07,107.28,14259.0,91.8314,91.9514,91.7715,91.9514,14259.0
2018-11-08 10:50:00,107.29,107.45,107.11,107.4,13625.0,91.96,92.0972,91.8057,92.0543,13625.0
2018-11-08 10:55:00,107.42,107.63,107.31,107.33,25836.0,92.0714,92.2514,91.9772,91.9943,25836.0
2018-11-08 11:00:00,107.32,107.44,107.16,107.37,10510.0,91.9857,92.0886,91.8486,92.0286,10510.0
2018-11-08 11:05:00,107.35,107.56,107.35,107.46,15372.0,92.0114,92.1914,92.0114,92.1057,15372.0
2018-11-08 11:10:00,107.48,107.51,107.29,107.33,14233.0,92.1229,92.1486,91.96,91.9943,14233.0
2018-11-08 11:15:00,107.3,107.5,107.25,107.42,15780.0,91.9686,92.14,91.9257,92.0714,15780.0
2018-11-08 11:20:00,107.43,107.45,107.21,107.21,11069.0,92.08,92.0972,91.8914,91.8914,11069.0
2018-11-08 11:25:00,107.18,107.18,106.86,106.95,20814.0,91.8657,91.8657,91.5915,91.6686,20814.0
2018-11-08 11:30:00,106.98,107.14,106.94,106.94,14788.0,91.6943,91.8314,91.66,91.66,14788.0
2018-11-08 11:35:00,106.94,106.98,106.83,106.84,13118.0,91.66,91.6943,91.5657,91.5743,13118.0
2018-11-08 11:40:00,106.84,106.94,106.77,106.94,20168.0,91.5743,91.66,91.5143,91.66,20168.0
2018-11-08 11:45:00,106.91,106.96,106.86,106.88,24165.0,91.6343,91.6772,91.5915,91.6086,24165.0
2018-11-08 11:50:00,106.9,106.97,106.89,106.9,11282.0,91.6257,91.6857,91.6172,91.6257,11282.0
2018-11-08 11:55:00,106.9,106.91,106.82,106.84,20882.0,91.6257,91.6343,91.5572,91.5743,20882.0
2018-11-08 12:00:00,106.86,107.06,106.82,106.85,14320.0,91.5915,91.7629,91.5572,91.5829,14320.0
2018-11-08 12:05:00,106.91,106.97,106.87,106.92,2848.0,91.6343,91.6857,91.6,91.6429,2848.0
2018-11-08 12:10:00,106.9,107.05,106.87,106.93,9646.0,91.6257,91.7543,91.6,91.6515,9646.0
2018-11-08 12:15:00,106.95,107.01,106.91,106.94,8639.0,91.6686,91.72,91.6343,91.66,8639.0
2018-11-08 12:20:00,106.94,106.95,106.78,106.78,9700.0,91.66,91.6686,91.5229,91.5229,9700.0
2018-11-08 12:25:00,106.78,106.92,106.78,106.89,7120.0,91.5229,91.6429,91.5229,91.6172,7120.0
2018-11-08 12:30:00,106.89,107.0,106.87,106.98,8600.0,91.6172,91.7115,91.6,91.6943,8600.0
2018-11-08 12:35:00,106.99,107.01,106.94,106.94,9967.0,91.7029,91.72,91.66,91.66,9967.0
2018-11-08 12:40:00,106.93,106.96,106.9,106.91,10860.0,91.6515,91.6772,91.6257,91.6343,10860.0
2018-11-08 12:45:00,106.91,107.02,106.88,107.0,6792.0,91.6343,91.7286,91.6086,91.7115,6792.0
2018-11-08 12:50:00,107.0,107.02,106.91,106.91,5501.0,91.7115,91.7286,91.6343,91.6343,5501.0
2018-11-08 12:55:00,106.92,106.95,106.83,106.84,6371.0,91.6429,91.6686,91.5657,91.5743,6371.0
2018-11-08 13:00:00,106.84,106.85,106.71,106.72,7549.0,91.5743,91.5829,91.4629,91.4715,7549.0
2018-11-08 13:05:00,106.73,106.76,106.68,106.76,4820.0,91.48,91.5057,91.4372,91.5057,4820.0
2018-11-08 13:10:00,106.76,106.9,106.76,106.83,9094.0,91.5057,91.6257,91.5057,91.5657,9094.0
2018-11-08 13:15:00,106.78,106.78,106.71,106.71,3080.0,91.5229,91.5229,91.4629,91.4629,3080.0
2018-11-08 13:20:00,106.69,106.86,106.66,106.85,10431.0,91.4457,91.5915,91.42,91.5829,10431.0
2018-11-08 13:25:00,106.85,106.87,106.72,106.75,5007.0,91.5829,91.6,91.4715,91.4972,5007.0
2018-11-08 13:30:00,106.75,106.86,106.73,106.8,11494.0,91.4972,91.5915,91.48,91.54,11494.0
2018-11-08 13:35:00,106.81,106.85,106.77,106.78,7008.0,91.5486,91.5829,91.5143,91.5229,7008.0
2018-11-08 13:40:00,106.79,106.85,106.75,106.83,8713.0,91.5315,91.5829,91.4972,91.5657,8713.0
2018-11-08 13:45:00,106.83,106.85,106.73,106.78,7430.0,91.5657,91.5829,91.48,91.5229,7430.0
2018-11-08 13:50:00,106.78,106.83,106.73,106.75,5300.0,91.5229,91.5657,91.48,91.4972,5300.0
2018-11-08 13:55:00,106.76,106.8,106.74,106.75,4525.0,91.5057,91.54,91.4886,91.4972,4525.0
2018-11-08 14:00:00,106.77,106.8,106.71,106.74,11213.0,91.5143,91.54,91.4629,91.4886,11213.0
2018-11-08 14:05:00,106.77,106.99,106.77,106.97,13988.0,91.5143,91.7029,91.5143,91.6857,13988.0
2018-11-08 14:10:00,106.96,107.01,106.88,106.93,11345.0,91.6772,91.72,91.6086,91.6515,11345.0
2018-11-08 14:15:00,106.94,107.0,106.88,106.89,18703.0,91.66,91.7115,91.6086,91.6172,18703.0
2018-11-08 14:20:00,106.89,106.98,106.83,106.83,12480.0,91.6172,91.6943,91.5657,91.5657,12480.0
2018-11-08 14:25:00,106.8,106.83,106.53,106.56,11119.0,91.54,91.5657,91.3086,91.3343,11119.0
2018-11-08 14:30:00,106.54,106.72,106.36,106.66,18188.0,91.3172,91.4715,91.1629,91.42,18188.0
2018-11-08 14:35:00,106.68,106.82,106.68,106.71,12279.0,91.4372,91.5572,91.4372,91.4629,12279.0
2018-11-08 14:40:00,106.7,106.85,106.7,106.85,12072.0,91.4543,91.5829,91.4543,91.5829,12072.0
2018-11-08 14:45:00,106.84,106.84,106.75,106.77,13664.0,91.5743,91.5743,91.4972,91.5143,13664.0
2018-11-08 14:50:00,106.78,106.97,106.75,106.86,12314.0,91.5229,91.6857,91.4972,91.5915,12314.0
2018-11-08 14:55:00,106.88,107.02,106.87,106.93,22430.0,91.6086,91.7286,91.6,91.6515,22430.0
2018-11-08 15:00:00,106.92,106.94,106.84,106.94,11327.0,91.6429,91.66,91.5743,91.66,11327.0
2018-11-08 15:05:00,106.95,107.02,106.9,106.96,29365.0,91.6686,91.7286,91.6257,91.6772,29365.0
2018-11-08 15:10:00,106.99,107.02,106.87,106.92,19907.0,91.7029,91.7286,91.6,91.6429,19907.0
2018-11-08 15:15:00,106.91,106.98,106.87,106.98,11320.0,91.6343,91.6943,91.6,91.6943,11320.0
2018-11-08 15:20:00,107.0,107.06,106.97,107.0,46589.0,91.7115,91.7629,91.6857,91.7115,46589.0
2018-11-08 15:25:00,107.0,107.04,106.9,106.91,27251.0,91.7115,91.7457,91.6257,91.6343,27251.0
2018-11-08 15:30:00,106.92,107.03,106.91,107.0,20382.0,91.6429,91.7372,91.6343,91.7115,20382.0
2018-11-08 15:35:00,107.0,107.07,106.9,106.96,18436.0,91.7115,91.7715,91.6257,91.6772,18436.0
2018-11-08 15:40:00,106.96,107.02,106.95,106.99,15821.0,91.6772,91.7286,91.6686,91.7029,15821.0
2018-11-08 15:45:00,106.99,107.03,106.97,106.99,26833.0,91.7029,91.7372,91.6857,91.7029,26833.0
2018-11-08 15:50:00,107.0,107.01,106.91,106.92,40931.0,91.7115,91.72,91.6343,91.6429,40931.0
2018-11-08 15:55:00,106.92,107.08,106.84,107.07,100105.0,91.6429,91.78,91.5743,91.7715,100105.0
2018-11-09 09:30:00,107.41,107.66,106.87,107.64,18656.0,92.0629,92.2771,91.6,92.26,18656.0
2018-11-09 09:35:00,107.64,108.27,107.64,108.15,6110.0,92.26,92.8,92.26,92.6971,6110.0
2018-11-09 09:40:00,108.1,108.18,107.78,107.88,22170.0,92.6543,92.7228,92.38,92.4657,22170.0
2018-11-09 09:45:00,107.95,108.14,107.83,107.83,24243.0,92.5257,92.6886,92.4229,92.4229,24243.0
2018-11-09 09:50:00,107.9,108.06,107.84,107.9,14933.0,92.4829,92.62,92.4314,92.4829,14933.0
2018-11-09 09:55:00,107.95,108.05,107.77,108.05,7000.0,92.5257,92.6114,92.3714,92.6114,7000.0
2018-11-09 10:00:00,108.01,108.07,107.76,107.88,3504.0,92.5771,92.6286,92.3629,92.4657,3504.0
2018-11-09 10:05:00,107.9,108.01,107.87,107.9,9503.0,92.4829,92.5771,92.4571,92.4829,9503.0
2018-11-09 10:10:00,107.88,107.9,107.55,107.56,5701.0,92.4657,92.4829,92.1829,92.1914,5701.0
2018-11-09 10:15:00,107.64,107.69,107.58,107.68,5850.0,92.26,92.3029,92.2086,92.2943,5850.0
2018-11-09 10:20:00,107.6,107.62,107.5,107.62,5800.0,92.2257,92.2429,92.14,92.2429,5800.0
2018-11-09 10:25:00,107.6,107.67,107.45,107.45,20410.0,92.2257,92.2857,92.0972,92.0972,20410.0
2018-11-09 10:30:00,107.48,107.66,107.44,107.58,29270.0,92.1229,92.2771,92.0886,92.2086,29270.0
2018-11-09 10:35:00,107.61,107.77,107.6,107.76,12851.0,92.2343,92.3714,92.2257,92.3629,12851.0
2018-11-09 10:40:00,107.76,107.9,107.71,107.85,16024.0,92.3629,92.4829,92.32,92.44,16024.0
2018-11-09 10:45:00,107.86,107.88,107.76,107.78,20805.0,92.4486,92.4657,92.3629,92.38,20805.0
2018-11-09 10:50:00,107.81,107.9,107.72,107.9,26795.0,92.4057,92.4829,92.3286,92.4829,26795.0
2018-11-09 10:55:00,107.9,108.02,107.88,108.01,11840.0,92.4829,92.5857,92.4657,92.5771,11840.0
2018-11-09 11:00:00,108.03,108.05,107.94,108.01,13284.0,92.5943,92.6114,92.5171,92.5771,13284.0
2018-11-09 11:05:00,108.01,108.02,107.89,108.0,13692.0,92.5771,92.5857,92.4743,92.5686,13692.0
2018-11-09 11:10:00,107.99,108.01,107.89,107.95,7856.0,92.56,92.5771,92.4743,92.5257,7856.0
2018-11-09 11:15:00,107.92,107.99,107.77,107.82,21450.0,92.5,92.56,92.3714,92.4143,21450.0
2018-11-09 11:20:00,107.82,107.94,107.79,107.87,19670.0,92.4143,92.5171,92.3886,92.4571,19670.0
2018-11-09 11:25:00,107.88,108.0,107.82,107.92,19658.0,92.4657,92.5686,92.4143,92.5,19658.0
2018-11-09 11:30:00,107.94,107.97,107.92,107.95,9340.0,92.5171,92.5429,92.5,92.5257,9340.0
2018-11-09 11:35:00,107.93,108.02,107.89,108.0,17385.0,92.5086,92.5857,92.4743,92.5686,17385.0
2018-11-09 11:40:00,107.96,108.02,107.89,108.0,10642.0,92.5343,92.5857,92.4743,92.5686,10642.0
2018-11-09 11:45:00,108.01,108.01,107.81,107.82,7854.0,92.5771,92.5771,92.4057,92.4143,7854.0
2018-11-09 11:50:00,107.83,107.83,107.68,107.73,14675.0,92.4229,92.4229,92.2943,92.3371,14675.0
2018-11-09 11:55:00,107.71,107.74,107.58,107.64,5739.0,92.32,92.3457,92.2086,92.26,5739.0
2018-11-09 12:00:00,107.7,107.8,107.69,107.75,3026.0,92.3114,92.3971,92.3029,92.3543,3026.0
2018-11-09 12:05:00,107.78,107.89,107.78,107.89,2900.0,92.38,92.4743,92.38,92.4743,2900.0
2018-11-09 12:10:00,107.93,107.93,107.7,107.77,8194.0,92.5086,92.5086,92.3114,92.3714,8194.0
2018-11-09 12:15:00,107.79,107.79,107.61,107.63,6159.0,92.3886,92.3886,92.2343,92.2514,6159.0
2018-11-09 12:20:00,107.63,107.68,107.59,107.68,18640.0,92.2514,92.2943,92.2172,92.2943,18640.0
2018-11-09 12:25:00,107.7,107.81,107.69,107.78,9899.0,92.3114,92.4057,92.3029,92.38,9899.0
2018-11-09 12:30:00,107.78,107.91,107.77,107.91,4600.0,92.38,92.4914,92.3714,92.4914,4600.0
2018-11-09 12:35:00,107.93,108.0,107.93,107.97,4700.0,92.5086,92.5686,92.5086,92.5429,4700.0
2018-11-09 12:40:00,107.97,107.98,107.81,107.87,14855.0,92.5429,92.5514,92.4057,92.4571,14855.0
2018-11-09 12:45:00,107.88,107.92,107.76,107.8,20774.0,92.4657,92.5,92.3629,92.3971,20774.0
2018-11-09 12:50:00,107.78,107.79,107.66,107.75,14313.0,92.38,92.3886,92.2771,92.3543,14313.0
2018-11-09 12:55:00,107.77,107.9,107.69,107.89,23987.0,92.3714,92.4829,92.3029,92.4743,23987.0
2018-11-09 13:00:00,107.89,107.97,107.86,107.93,5495.0,92.4743,92.5429,92.4486,92.5086,5495.0
2018-11-09 13:05:00,107.93,107.97,107.92,107.97,4533.0,92.5086,92.5429,92.5,92.5429,4533.0
2018-11-09 13:10:00,107.98,108.0,107.87,107.89,11248.0,92.5514,92.5686,92.4571,92.4743,11248.0
2018-11-09 13:15:00,107.9,107.91,107.84,107.87,4500.0,92.4829,92.4914,92.4314,92.4571,4500.0
2018-11-09 13:20:00,107.89,107.89,107.81,107.88,6812.0,92.4743,92.4743,92.4057,92.4657,6812.0
2018-11-09 13:25:00,107.83,107.99,107.83,107.97,17057.0,92.4229,92.56,92.4229,92.5429,17057.0
2018-11-09 13:30:00,107.95,107.95,107.79,107.79,8226.0,92.5257,92.5257,92.3886,92.3886,8226.0
2018-11-09 13:35:00,107.82,107.91,107.82,107.91,6323.0,92.4143,92.4914,92.4143,92.4914,6323.0
2018-11-09 13:40:00,107.89,107.94,107.86,107.87,5002.0,92.4743,92.5171,92.4486,92.4571,5002.0
2018-11-09 13:45:00,107.86,107.86,107.66,107.7,23640.0,92.4486,92.4486,92.2771,92.3114,23640.0
2018-11-09 13:50:00,107.71,107.83,107.71,107.72,11398.0,92.32,92.4229,92.32,92.3286,11398.0
2018-11-09 13:55:00,107.73,107.77,107.67,107.67,7150.0,92.3371,92.3714,92.2857,92.2857,7150.0
2018-11-09 14:00:00,107.68,107.77,107.68,107.74,8301.0,92.2943,92.3714,92.2943,92.3457,8301.0
2018-11-09 14:05:00,107.74,107.82,107.69,107.69,12889.0,92.3457,92.4143,92.3029,92.3029,12889.0
2018-11-09 14:10:00,107.69,107.69,107.58,107.62,14649.0,92.3029,92.3029,92.2086,92.2429,14649.0
2018-11-09 14:15:00,107.67,107.75,107.63,107.73,3500.0,92.2857,92.3543,92.2514,92.3371,3500.0
2018-11-09 14:20:00,107.73,107.81,107.7,107.8,9612.0,92.3371,92.4057,92.3114,92.3971,9612.0
2018-11-09 14:25:00,107.8,107.95,107.79,107.92,8400.0,92.3971,92.5257,92.3886,92.5,8400.0
2018-11-09 14:30:00,107.93,108.04,107.93,108.04,9240.0,92.5086,92.6029,92.5086,92.6029,9240.0
2018-11-09 14:35:00,108.05,108.16,108.04,108.13,11483.0,92.6114,92.7057,92.6029,92.68,11483.0
2018-11-09 14:40:00,108.13,108.15,108.05,108.1,14725.0,92.68,92.6971,92.6114,92.6543,14725.0
2018-11-09 14:45:00,108.11,108.23,108.11,108.18,25053.0,92.6629,92.7657,92.6629,92.7228,25053.0
2018-11-09 14:50:00,108.17,108.35,108.15,108.2,17846.0,92.7143,92.8686,92.6971,92.74,17846.0
2018-11-09 14:55:00,108.2,108.35,108.17,108.22,30982.0,92.74,92.8686,92.7143,92.7571,30982.0
2018-11-09 15:00:00,108.21,108.26,108.16,108.18,14112.0,92.7486,92.7914,92.7057,92.7228,14112.0
2018-11-09 15:05:00,108.19,108.28,108.14,108.26,12119.0,92.7314,92.8086,92.6886,92.7914,12119.0
2018-11-09 15:10:00,108.29,108.34,108.22,108.33,12845.0,92.8171,92.86,92.7571,92.8514,12845.0
2018-11-09 15:15:00,108.33,108.38,108.24,108.35,14642.0,92.8514,92.8943,92.7743,92.8686,14642.0
2018-11-09 15:20:00,108.34,108.47,108.31,108.4,35848.0,92.86,92.9714,92.8343,92.9114,35848.0
2018-11-09 15:25:00,108.42,108.48,108.38,108.45,15911.0,92.9286,92.98,92.8943,92.9543,15911.0
2018-11-09 15:30:00,108.43,108.43,108.31,108.37,16025.0,92.9371,92.9371,92.8343,92.8857,16025.0
2018-11-09 15:35:00,108.37,108.45,108.34,108.44,21137.0,92.8857,92.9543,92.86,92.9457,21137.0
2018-11-09 15:40:00,108.44,108.48,108.28,108.3,48178.0,92.9457,92.98,92.8086,92.8257,48178.0
2018-11-09 15:45:00,108.3,108.41,108.28,108.33,46917.0,92.8257,92.92,92.8086,92.8514,46917.0
2018-11-09 15:50:00,108.35,108.7,108.34,108.7,50723.0,92.8686,93.1686,92.86,93.1686,50723.0
2018-11-09 15:55:00,108.7,108.71,108.57,108.57,110387.0,93.1686,93.1771,93.0571,93.0571,110387.0
2018-11-12 09:30:00,108.33,108.58,108.08,108.58,13057.0,92.8514,93.0657,92.6371,93.0657,13057.0
2018-11-12 09:35:00,108.74,108.87,108.48,108.75,5900.0,93.2028,93.3143,92.98,93.2114,5900.0
2018-11-12 09:40:00,108.84,109.39,108.61,109.31,40598.0,93.2885,93.76,93.0914,93.6914,40598.0
2018-11-12 09:45:00,109.29,109.69,109.29,109.66,20253.0,93.6742,94.0171,93.6742,93.9914,20253.0
2018-11-12 09:50:00,109.66,109.8,109.58,109.66,35348.0,93.9914,94.1114,93.9228,93.9914,35348.0
2018-11-12 09:55:00,109.53,109.53,109.21,109.33,3980.0,93.88,93.88,93.6057,93.7085,3980.0
2018-11-12 10:00:00,109.26,109.71,109.26,109.68,10658.0,93.6485,94.0342,93.6485,94.0085,10658.0
2018-11-12 10:05:00,109.58,109.65,109.45,109.65,19042.0,93.9228,93.9828,93.8114,93.9828,19042.0
2018-11-12 10:10:00,109.62,109.68,109.27,109.29,11742.0,93.9571,94.0085,93.6571,93.6742,11742.0
2018-11-12 10:15:00,109.31,109.71,109.25,109.62,22425.0,93.6914,94.0342,93.64,93.9571,22425.0
2018-11-12 10:20:00,109.63,109.67,109.52,109.61,13601.0,93.9657,94.0,93.8714,93.9485,13601.0
2018-11-12 10:25:00,109.59,109.63,109.3,109.42,12852.0,93.9314,93.9657,93.6828,93.7857,12852.0
2018-11-12 10:30:00,109.43,109.43,109.3,109.3,1900.0,93.7942,93.7942,93.6828,93.6828,1900.0
2018-11-12 10:35:00,109.3,109.37,109.19,109.25,34524.0,93.6828,93.7428,93.5885,93.64,34524.0
2018-11-12 10:40:00,109.25,109.39,109.19,109.39,22594.0,93.64,93.76,93.5885,93.76,22594.0
2018-11-12 10:45:00,109.39,109.46,109.25,109.27,7941.0,93.76,93.82,93.64,93.6571,7941.0
2018-11-12 10:50:00,109.27,109.36,109.24,109.25,5200.0,93.6571,93.7342,93.6314,93.64,5200.0
2018-11-12 10:55:00,109.25,109.4,109.1,109.38,17109.0,93.64,93.7685,93.5114,93.7514,17109.0
2018-11-12 11:00:00,109.37,109.41,109.26,109.27,3000.0,93.7428,93.7771,93.6485,93.6571,3000.0
2018-11-12 11:05:00,109.37,109.58,109.37,109.58,21969.0,93.7428,93.9228,93.7428,93.9228,21969.0
2018-11-12 11:10:00,109.61,109.8,109.59,109.78,19753.0,93.9485,94.1114,93.9314,94.0942,19753.0
2018-11-12 11:15:00,109.76,109.8,109.48,109.58,18894.0,94.0771,94.1114,93.8371,93.9228,18894.0
2018-11-12 11:20:00,109.54,109.6,109.47,109.59,4574.0,93.8885,93.94,93.8285,93.9314,4574.0
2018-11-12 11:25:00,109.51,109.52,109.39,109.52,3902.0,93.8628,93.8714,93.76,93.8714,3902.0
2018-11-12 11:30:00,109.45,109.51,109.34,109.34,2233.0,93.8114,93.8628,93.7171,93.7171,2233.0
2018-11-12 11:35:00,109.37,109.39,108.93,108.95,9840.0,93.7428,93.76,93.3657,93.3828,9840.0
2018-11-12 11:40:00,108.88,109.29,108.84,109.15,8582.0,93.3228,93.6742,93.2885,93.5543,8582.0
2018-11-12 11:45:00,109.22,109.32,109.15,109.23,5607.0,93.6143,93.7,93.5543,93.6228,5607.0
2018-11-12 11:50:00,109.24,109.36,109.13,109.36,2600.0,93.6314,93.7342,93.5371,93.7342,2600.0
2018-11-12 11:55:00,109.3,109.37,109.28,109.34,1700.0,93.6828,93.7428,93.6657,93.7171,1700.0
2018-11-12 12:00:00,109.32,109.32,109.17,109.21,2500.0,93.7,93.7,93.5714,93.6057,2500.0
2018-11-12 12:05:00,109.24,109.31,109.19,109.2,3600.0,93.6314,93.6914,93.5885,93.5971,3600.0
2018-11-12 12:10:00,109.29,109.34,109.26,109.26,6600.0,93.6742,93.7171,93.6485,93.6485,6600.0
2018-11-12 12:15:00,109.23,109.34,109.23,109.24,2700.0,93.6228,93.7171,93.6228,93.6314,2700.0
2018-11-12 12:20:00,109.19,109.2,109.12,109.15,1700.0,93.5885,93.5971,93.5285,93.5543,1700.0
2018-11-12 12:25:00,109.17,109.2,109.13,109.19,3517.0,93.5714,93.5971,93.5371,93.5885,3517.0
2018-11-12 12:30:00,109.3,109.3,109.13,109.13,11630.0,93.6828,93.6828,93.5371,93.5371,11630.0
2018-11-12 12:35:00,109.09,109.2,109.09,109.18,2421.0,93.5028,93.5971,93.5028,93.58,2421.0
2018-11-12 12:40:00,109.2,109.28,109.14,109.14,9437.0,93.5971,93.6657,93.5457,93.5457,9437.0
2018-11-12 12:45:00,109.18,109.24,109.15,109.24,8714.0,93.58,93.6314,93.5543,93.6314,8714.0
2018-11-12 12:50:00,109.24,109.37,109.24,109.34,4314.0,93.6314,93.7428,93.6314,93.7171,4314.0
2018-11-12 12:55:00,109.33,109.48,109.2,109.2,5714.0,93.7085,93.8371,93.5971,93.5971,5714.0
2018-11-12 13:00:00,109.22,109.3,109.22,109.27,3800.0,93.6143,93.6828,93.6143,93.6571,3800.0
2018-11-12 13:05:00,109.26,109.26,109.17,109.17,3087.0,93.6485,93.6485,93.5714,93.5714,3087.0
2018-11-12 13:10:00,109.16,109.19,109.09,109.11,4300.0,93.5628,93.5885,93.5028,93.52,4300.0
2018-11-12 13:15:00,109.13,109.2,109.1,109.1,3655.0,93.5371,93.5971,93.5114,93.5114,3655.0
2018-11-12 13:20:00,109.13,109.16,109.09,109.09,2300.0,93.5371,93.5628,93.5028,93.5028,2300.0
2018-11-12 13:25:00,109.13,109.23,109.13,109.19,5170.0,93.5371,93.6228,93.5371,93.5885,5170.0
2018-11-12 13:30:00,109.13,109.24,109.13,109.24,3263.0,93.5371,93.6314,93.5371,93.6314,3263.0
2018-11-12 13:35:00,109.22,109.24,109.13,109.15,5092.0,93.6143,93.6314,93.5371,93.5543,5092.0
2018-11-12 13:40:00,109.14,109.18,108.94,108.98,12394.0,93.5457,93.58,93.3743,93.4085,12394.0
2018-11-12 13:45:00,108.97,109.04,108.82,109.01,11505.0,93.4,93.46,93.2714,93.4343,11505.0
2018-11-12 13:50:00,109.01,109.17,108.98,108.98,7397.0,93.4343,93.5714,93.4085,93.4085,7397.0
2018-11-12 13:55:00,109.0,109.04,108.95,108.95,6800.0,93.4257,93.46,93.3828,93.3828,6800.0
2018-11-12 14:00:00,108.97,109.1,108.94,109.07,9883.0,93.4,93.5114,93.3743,93.4857,9883.0
2018-11-12 14:05:00,109.07,109.07,108.98,109.01,3012.0,93.4857,93.4857,93.4085,93.4343,3012.0
2018-11-12 14:10:00,109.0,109.12,108.94,108.97,8550.0,93.4257,93.5285,93.3743,93.4,8550.0
2018-11-12 14:15:00,109.01,109.1,109.0,109.08,4494.0,93.4343,93.5114,93.4257,93.4943,4494.0
2018-11-12 14:20:00,109.08,109.08,109.0,109.08,1000.0,93.4943,93.4943,93.4257,93.4943,1000.0
2018-11-12 14:25:00,109.03,109.12,109.02,109.07,3622.0,93.4514,93.5285,93.4428,93.4857,3622.0
2018-11-12 14:30:00,109.07,109.1,109.06,109.1,2200.0,93.4857,93.5114,93.4771,93.5114,2200.0
2018-11-12 14:35:00,109.06,109.09,109.01,109.09,1500.0,93.4771,93.5028,93.4343,93.5028,1500.0
2018-11-12 14:40:00,109.06,109.1,109.01,109.09,2328.0,93.4771,93.5114,93.4343,93.5028,2328.0
2018-11-12 14:45:00,109.1,109.15,109.07,109.15,7530.0,93.5114,93.5543,93.4857,93.5543,7530.0
2018-11-12 14:50:00,109.13,109.18,109.07,109.09,4577.0,93.5371,93.58,93.4857,93.5028,4577.0
2018-11-12 14:55:00,109.07,109.12,109.06,109.1,6681.0,93.4857,93.5285,93.4771,93.5114,6681.0
2018-11-12 15:00:00,109.06,109.12,109.05,109.08,9900.0,93.4771,93.5285,93.4685,93.4943,9900.0
2018-11-12 15:05:00,109.06,109.06,108.97,109.01,5048.0,93.4771,93.4771,93.4,93.4343,5048.0
2018-11-12 15:10:00,108.97,109.04,108.85,109.02,7086.0,93.4,93.46,93.2971,93.4428,7086.0
2018-11-12 15:15:00,109.0,109.03,108.92,109.01,6206.0,93.4257,93.4514,93.3571,93.4343,6206.0
2018-11-12 15:20:00,109.01,109.13,108.98,109.01,11645.0,93.4343,93.5371,93.4085,93.4343,11645.0
2018-11-12 15:25:00,109.03,109.05,108.99,109.02,8918.0,93.4514,93.4685,93.4171,93.4428,8918.0
2018-11-12 15:30:00,109.03,109.03,108.8,108.82,8226.0,93.4514,93.4514,93.2543,93.2714,8226.0
2018-11-12 15:35:00,108.8,108.88,108.8,108.85,9700.0,93.2543,93.3228,93.2543,93.2971,9700.0
2018-11-12 15:40:00,108.84,108.91,108.79,108.84,15541.0,93.2885,93.3485,93.2457,93.2885,15541.0
2018-11-12 15:45:00,108.84,108.94,108.84,108.86,19665.0,93.2885,93.3743,93.2885,93.3057,19665.0
2018-11-12 15:50:00,108.86,108.86,108.36,108.36,26245.0,93.3057,93.3057,92.8771,92.8771,26245.0
2018-11-12 15:55:00,108.4,108.67,108.38,108.67,55998.0,92.9114,93.1428,92.8943,93.1428,55998.0
2018-11-13 09:30:00,108.55,108.55,108.11,108.35,28430.0,93.04,93.04,92.6629,92.8686,28430.0
2018-11-13 09:35:00,108.4,108.4,107.63,107.79,12379.0,92.9114,92.9114,92.2514,92.3886,12379.0
2018-11-13 09:40:00,107.77,108.43,107.72,108.39,12032.0,92.3714,92.9371,92.3286,92.9028,12032.0
2018-11-13 09:45:00,108.43,108.44,108.11,108.17,4900.0,92.9371,92.9457,92.6629,92.7143,4900.0
2018-11-13 09:50:00,108.22,108.77,108.22,108.7,6591.0,92.7571,93.2285,92.7571,93.1686,6591.0
2018-11-13 09:55:00,108.76,109.06,108.7,109.06,4602.0,93.22,93.4771,93.1686,93.4771,4602.0
2018-11-13 10:00:00,109.12,109.23,108.97,109.23,8733.0,93.5285,93.6228,93.4,93.6228,8733.0
2018-11-13 10:05:00,109.11,109.22,108.81,108.82,9952.0,93.52,93.6143,93.2628,93.2714,9952.0
2018-11-13 10:10:00,108.86,109.04,108.77,109.0,5802.0,93.3057,93.46,93.2285,93.4257,5802.0
2018-11-13 10:15:00,109.05,109.37,109.05,109.34,4314.0,93.4685,93.7428,93.4685,93.7171,4314.0
2018-11-13 10:20:00,109.4,109.4,109.06,109.19,7620.0,93.7685,93.7685,93.4771,93.5885,7620.0
2018-11-13 10:25:00,109.22,109.26,109.04,109.15,7569.0,93.6143,93.6485,93.46,93.5543,7569.0
2018-11-13 10:30:00,109.15,109.15,108.96,108.99,14257.0,93.5543,93.5543,93.3914,93.4171,14257.0
2018-11-13 10:35:00,108.97,109.09,108.94,109.02,11948.0,93.4,93.5028,93.3743,93.4428,11948.0
2018-11-13 10:40:00,109.0,109.2,108.93,109.08,14023.0,93.4257,93.5971,93.3657,93.4943,14023.0
2018-11-13 10:45:00,109.09,109.34,109.08,109.24,9946.0,93.5028,93.7171,93.4943,93.6314,9946.0
2018-11-13 10:50:00,109.21,109.21,108.83,108.88,20792.0,93.6057,93.6057,93.28,93.3228,20792.0
2018-11-13 10:55:00,108.92,109.07,108.86,108.98,5820.0,93.3571,93.4857,93.3057,93.4085,5820.0
2018-11-13 11:00:00,108.96,109.16,108.76,109.16,8700.0,93.3914,93.5628,93.22,93.5628,8700.0
2018-11-13 11:05:00,109.13,109.13,108.82,108.93,8385.0,93.5371,93.5371,93.2714,93.3657,8385.0
2018-11-13 11:10:00,108.9,108.96,108.38,108.38,38956.0,93.34,93.3914,92.8943,92.8943,38956.0
2018-11-13 11:15:00,108.42,108.99,108.39,108.9,7194.0,92.9286,93.4171,92.9028,93.34,7194.0
2018-11-13 11:20:00,108.89,108.9,108.73,108.73,24838.0,93.3314,93.34,93.1943,93.1943,24838.0
2018-11-13 11:25:00,108.79,108.86,108.7,108.78,3200.0,93.2457,93.3057,93.1686,93.2371,3200.0
2018-11-13 11:30:00,108.73,108.79,108.71,108.77,4800.0,93.1943,93.2457,93.1771,93.2285,4800.0
2018-11-13 11:35:00,108.76,108.78,108.51,108.53,6078.0,93.22,93.2371,93.0057,93.0228,6078.0
2018-11-13 11:40:00,108.51,108.51,108.38,108.41,3566.0,93.0057,93.0057,92.8943,92.92,3566.0
2018-11-13 11:45:00,108.44,108.51,108.41,108.51,5029.0,92.9457,93.0057,92.92,93.0057,5029.0
2018-11-13 11:50:00,108.45,108.55,108.25,108.32,6050.0,92.9543,93.04,92.7828,92.8428,6050.0
2018-11-13 11:55:00,108.37,108.51,108.37,108.48,4000.0,92.8857,93.0057,92.8857,92.98,4000.0
2018-11-13 12:00:00,108.51,108.51,108.34,108.34,4473.0,93.0057,93.0057,92.86,92.86,4473.0
2018-11-13 12:05:00,108.36,108.36,108.23,108.32,4500.0,92.8771,92.8771,92.7657,92.8428,4500.0
2018-11-13 12:10:00,108.34,108.34,108.08,108.15,10400.0,92.86,92.86,92.6371,92.6971,10400.0
2018-11-13 12:15:00,108.14,108.32,108.13,108.29,8910.0,92.6886,92.8428,92.68,92.8171,8910.0
2018-11-13 12:20:00,108.29,108.32,108.16,108.23,10111.0,92.8171,92.8428,92.7057,92.7657,10111.0
2018-11-13 12:25:00,108.27,108.43,108.27,108.43,5798.0,92.8,92.9371,92.8,92.9371,5798.0
2018-11-13 12:30:00,108.36,108.49,108.36,108.43,2700.0,92.8771,92.9886,92.8771,92.9371,2700.0
2018-11-13 12:35:00,108.41,108.46,108.35,108.46,2165.0,92.92,92.9628,92.8686,92.9628,2165.0
2018-11-13 12:40:00,108.43,108.43,108.23,108.23,5676.0,92.9371,92.9371,92.7657,92.7657,5676.0
2018-11-13 12:45:00,108.25,108.33,108.23,108.25,4856.0,92.7828,92.8514,92.7657,92.7828,4856.0
2018-11-13 12:50:00,108.22,108.34,108.11,108.33,5811.0,92.7571,92.86,92.6629,92.8514,5811.0
2018-11-13 12:55:00,108.24,108.36,108.24,108.36,1550.0,92.7743,92.8771,92.7743,92.8771,1550.0
2018-11-13 13:00:00,108.38,108.4,108.36,108.4,1926.0,92.8943,92.9114,92.8771,92.9114,1926.0
2018-11-13 13:05:00,108.38,108.4,108.34,108.4,3304.0,92.8943,92.9114,92.86,92.9114,3304.0
2018-11-13 13:10:00,108.41,108.41,108.29,108.29,4050.0,92.92,92.92,92.8171,92.8171,4050.0
2018-11-13 13:15:00,108.27,108.33,108.24,108.33,4648.0,92.8,92.8514,92.7743,92.8514,4648.0
2018-11-13 13:20:00,108.33,108.42,108.32,108.42,3096.0,92.8514,92.9286,92.8428,92.9286,3096.0
2018-11-13 13:25:00,108.4,108.43,108.3,108.43,9169.0,92.9114,92.9371,92.8257,92.9371,9169.0
2018-11-13 13:30:00,108.43,108.65,108.4,108.65,5498.0,92.9371,93.1257,92.9114,93.1257,5498.0
2018-11-13 13:35:00,108.65,108.72,108.59,108.72,4539.0,93.1257,93.1857,93.0743,93.1857,4539.0
2018-11-13 13:40:00,108.75,108.79,108.69,108.76,5877.0,93.2114,93.2457,93.16,93.22,5877.0
2018-11-13 13:45:00,108.73,108.78,108.63,108.78,7523.0,93.1943,93.2371,93.1086,93.2371,7523.0
2018-11-13 13:50:00,108.79,108.92,108.79,108.92,2000.0,93.2457,93.3571,93.2457,93.3571,2000.0
2018-11-13 13:55:00,108.92,109.0,108.87,108.9,7300.0,93.3571,93.4257,93.3143,93.34,7300.0
2018-11-13 14:00:00,108.94,108.94,108.67,108.67,5828.0,93.3743,93.3743,93.1428,93.1428,5828.0
2018-11-13 14:05:00,108.66,108.79,108.66,108.79,5710.0,93.1343,93.2457,93.1343,93.2457,5710.0
2018-11-13 14:10:00,108.82,109.01,108.79,108.8,7044.0,93.2714,93.4343,93.2457,93.2543,7044.0
2018-11-13 14:15:00,108.77,108.77,108.59,108.71,4231.0,93.2285,93.2285,93.0743,93.1771,4231.0
2018-11-13 14:20:00,108.7,108.78,108.64,108.78,17496.0,93.1686,93.2371,93.1171,93.2371,17496.0
2018-11-13 14:25:00,108.78,108.91,108.69,108.91,5707.0,93.2371,93.3485,93.16,93.3485,5707.0
2018-11-13 14:30:00,108.89,108.9,108.79,108.86,6540.0,93.3314,93.34,93.2457,93.3057,6540.0
2018-11-13 14:35:00,108.92,109.03,108.91,109.0,10686.0,93.3571,93.4514,93.3485,93.4257,10686.0
2018-11-13 14:40:00,109.0,109.04,108.76,108.93,7467.0,93.4257,93.46,93.22,93.3657,7467.0
2018-11-13 14:45:00,108.86,108.97,108.78,108.96,3900.0,93.3057,93.4,93.2371,93.3914,3900.0
2018-11-13 14:50:00,108.94,109.03,108.88,108.94,9287.0,93.3743,93.4514,93.3228,93.3743,9287.0
2018-11-13 14:55:00,108.97,109.04,108.91,109.0,4852.0,93.4,93.46,93.3485,93.4257,4852.0
2018-11-13 15:00:00,109.0,109.14,108.94,109.1,8201.0,93.4257,93.5457,93.3743,93.5114,8201.0
2018-11-13 15:05:00,109.08,109.08,108.86,108.95,7100.0,93.4943,93.4943,93.3057,93.3828,7100.0
2018-11-13 15:10:00,108.93,108.97,108.84,108.87,7072.0,93.3657,93.4,93.2885,93.3143,7072.0
2018-11-13 15:15:00,108.9,108.95,108.75,108.8,8658.0,93.34,93.3828,93.2114,93.2543,8658.0
2018-11-13 15:20:00,108.79,108.79,108.66,108.74,10031.0,93.2457,93.2457,93.1343,93.2028,10031.0
2018-11-13 15:25:00,108.74,108.95,108.74,108.9,9371.0,93.2028,93.3828,93.2028,93.34,9371.0
2018-11-13 15:30:00,108.9,108.96,108.72,108.73,17368.0,93.34,93.3914,93.1857,93.1943,17368.0
2018-11-13 15:35:00,108.75,109.08,108.73,108.93,21171.0,93.2114,93.4943,93.1943,93.3657,21171.0
2018-11-13 15:40:00,108.91,108.97,108.77,108.95,19624.0,93.3485,93.4,93.2285,93.3828,19624.0
2018-11-13 15:45:00,108.96,109.21,108.91,109.15,20310.0,93.3914,93.6057,93.3485,93.5543,20310.0
2018-11-13 15:50:00,109.17,109.26,109.14,109.25,23098.0,93.5714,93.6485,93.5457,93.64,23098.0
2018-11-13 15:55:00,109.24,109.26,109.15,109.15,83036.0,93.6314,93.6485,93.5543,93.5543,83036.0
2018-11-14 09:30:00,109.25,109.25,108.36,108.66,19495.0,93.64,93.64,92.8771,93.1343,19495.0
2018-11-14 09:35:00,108.81,108.89,108.62,108.73,8300.0,93.2628,93.3314,93.1,93.1943,8300.0
2018-11-14 09:40:00,108.73,109.1,108.61,108.61,17931.0,93.1943,93.5114,93.0914,93.0914,17931.0
2018-11-14 09:45:00,108.53,108.56,108.37,108.47,8214.0,93.0228,93.0486,92.8857,92.9714,8214.0
2018-11-14 09:50:00,108.53,108.82,108.39,108.72,8604.0,93.0228,93.2714,92.9028,93.1857,8604.0
2018-11-14 09:55:00,108.72,108.83,108.62,108.78,6800.0,93.1857,93.28,93.1,93.2371,6800.0
2018-11-14 10:00:00,108.82,108.83,108.67,108.72,6600.0,93.2714,93.28,93.1428,93.1857,6600.0
2018-11-14 10:05:00,108.71,108.71,108.34,108.34,5525.0,93.1771,93.1771,92.86,92.86,5525.0
2018-11-14 10:10:00,108.31,108.53,108.27,108.51,6400.0,92.8343,93.0228,92.8,93.0057,6400.0
2018-11-14 10:15:00,108.5,108.56,108.35,108.35,7046.0,92.9971,93.0486,92.8686,92.8686,7046.0
2018-11-14 10:20:00,108.28,108.41,108.28,108.31,3920.0,92.8086,92.92,92.8086,92.8343,3920.0
2018-11-14 10:25:00,108.38,108.44,108.25,108.35,5464.0,92.8943,92.9457,92.7828,92.8686,5464.0
2018-11-14 10:30:00,108.31,108.35,108.28,108.34,1000.0,92.8343,92.8686,92.8086,92.86,1000.0
2018-11-14 10:35:00,108.31,108.51,108.31,108.45,5326.0,92.8343,93.0057,92.8343,92.9543,5326.0
2018-11-14 10:40:00,108.38,108.55,108.38,108.55,5840.0,92.8943,93.04,92.8943,93.04,5840.0
2018-11-14 10:45:00,108.56,108.61,108.4,108.4,12796.0,93.0486,93.0914,92.9114,92.9114,12796.0
2018-11-14 10:50:00,108.39,108.48,108.33,108.42,5769.0,92.9028,92.98,92.8514,92.9286,5769.0
2018-11-14 10:55:00,108.42,108.54,108.24,108.24,9934.0,92.9286,93.0314,92.7743,92.7743,9934.0
2018-11-14 11:00:00,108.23,108.25,107.86,107.91,11225.0,92.7657,92.7828,92.4486,92.4914,11225.0
2018-11-14 11:05:00,107.9,108.01,107.9,107.96,4000.0,92.4829,92.5771,92.4829,92.5343,4000.0
2018-11-14 11:10:00,108.01,108.02,107.87,107.92,6404.0,92.5771,92.5857,92.4571,92.5,6404.0
2018-11-14 11:15:00,107.94,108.02,107.9,107.93,2600.0,92.5171,92.5857,92.4829,92.5086,2600.0
2018-11-14 11:20:00,107.97,107.98,107.85,107.98,5581.0,92.5429,92.5514,92.44,92.5514,5581.0
2018-11-14 11:25:00,108.02,108.17,107.96,107.96,3777.0,92.5857,92.7143,92.5343,92.5343,3777.0
2018-11-14 11:30:00,107.93,108.02,107.81,107.91,4447.0,92.5086,92.5857,92.4057,92.4914,4447.0
2018-11-14 11:35:00,107.96,107.99,107.87,107.97,2845.0,92.5343,92.56,92.4571,92.5429,2845.0
2018-11-14 11:40:00,107.93,108.17,107.92,108.06,6665.0,92.5086,92.7143,92.5,92.62,6665.0
2018-11-14 11:45:00,108.06,108.08,107.92,107.92,9600.0,92.62,92.6371,92.5,92.5,9600.0
2018-11-14 11:50:00,107.89,108.14,107.89,108.14,2200.0,92.4743,92.6886,92.4743,92.6886,2200.0
2018-11-14 11:55:00,108.2,108.2,107.96,108.06,14805.0,92.74,92.74,92.5343,92.62,14805.0
2018-11-14 12:00:00,108.04,108.21,108.04,108.18,5410.0,92.6029,92.7486,92.6029,92.7228,5410.0
2018-11-14 12:05:00,108.18,108.18,107.96,107.99,9103.0,92.7228,92.7228,92.5343,92.56,9103.0
2018-11-14 12:10:00,107.98,108.06,107.89,107.95,5816.0,92.5514,92.62,92.4743,92.5257,5816.0
2018-11-14 12:15:00,107.93,108.05,107.93,108.05,2950.0,92.5086,92.6114,92.5086,92.6114,2950.0
2018-11-14 12:20:00,108.05,108.19,108.04,108.17,18600.0,92.6114,92.7314,92.6029,92.7143,18600.0
2018-11-14 12:25:00,108.2,108.27,108.04,108.04,28684.0,92.74,92.8,92.6029,92.6029,28684.0
2018-11-14 12:30:00,108.06,108.07,107.96,108.04,4628.0,92.62,92.6286,92.5343,92.6029,4628.0
2018-11-14 12:35:00,107.96,108.12,107.86,108.09,5538.0,92.5343,92.6714,92.4486,92.6457,5538.0
2018-11-14 12:40:00,108.1,108.1,107.97,107.97,1500.0,92.6543,92.6543,92.5429,92.5429,1500.0
2018-11-14 12:45:00,107.94,108.02,107.9,107.92,1600.0,92.5171,92.5857,92.4829,92.5,1600.0
2018-11-14 12:50:00,107.94,108.08,107.92,107.99,3285.0,92.5171,92.6371,92.5,92.56,3285.0
2018-11-14 12:55:00,107.96,108.0,107.79,107.85,3565.0,92.5343,92.5686,92.3886,92.44,3565.0
2018-11-14 13:00:00,107.77,107.88,107.76,107.76,2558.0,92.3714,92.4657,92.3629,92.3629,2558.0
2018-11-14 13:05:00,107.78,107.86,107.77,107.8,1750.0,92.38,92.4486,92.3714,92.3971,1750.0
2018-11-14 13:10:00,107.79,107.86,107.7,107.86,2900.0,92.3886,92.4486,92.3114,92.4486,2900.0
2018-11-14 13:15:00,107.77,107.9,107.76,107.9,1450.0,92.3714,92.4829,92.3629,92.4829,1450.0
2018-11-14 13:20:00,107.89,107.92,107.81,107.84,1800.0,92.4743,92.5,92.4057,92.4314,1800.0
2018-11-14 13:25:00,107.81,107.88,107.8,107.88,8700.0,92.4057,92.4657,92.3971,92.4657,8700.0
2018-11-14 13:30:00,107.86,107.87,107.74,107.79,3500.0,92.4486,92.4571,92.3457,92.3886,3500.0
2018-11-14 13:35:00,107.8,107.83,107.67,107.7,8393.0,92.3971,92.4229,92.2857,92.3114,8393.0
2018-11-14 13:40:00,107.72,107.72,107.58,107.58,6489.0,92.3286,92.3286,92.2086,92.2086,6489.0
2018-11-14 13:45:00,107.59,107.76,107.59,107.69,8865.0,92.2172,92.3629,92.2172,92.3029,8865.0
2018-11-14 13:50:00,107.68,107.73,107.65,107.65,3100.0,92.2943,92.3371,92.2686,92.2686,3100.0
2018-11-14 13:55:00,107.68,107.76,107.64,107.76,4710.0,92.2943,92.3629,92.26,92.3629,4710.0
2018-11-14 14:00:00,107.74,107.84,107.66,107.68,9389.0,92.3457,92.4314,92.2771,92.2943,9389.0
2018-11-14 14:05:00,107.66,107.73,107.59,107.72,3213.0,92.2771,92.3371,92.2172,92.3286,3213.0
2018-11-14 14:10:00,107.73,107.82,107.71,107.82,42099.0,92.3371,92.4143,92.32,92.4143,42099.0
2018-11-14 14:15:00,107.83,108.11,107.8,107.98,10114.0,92.4229,92.6629,92.3971,92.5514,10114.0
2018-11-14 14:20:00,108.02,108.14,108.02,108.05,4834.0,92.5857,92.6886,92.5857,92.6114,4834.0
2018-11-14 14:25:00,108.05,108.07,107.97,108.02,4674.0,92.6114,92.6286,92.5429,92.5857,4674.0
2018-11-14 14:30:00,108.0,108.13,107.97,108.05,2418.0,92.5686,92.68,92.5429,92.6114,2418.0
2018-11-14 14:35:00,108.1,108.27,108.1,108.19,5004.0,92.6543,92.8,92.6543,92.7314,5004.0
2018-11-14 14:40:00,108.19,108.19,108.04,108.06,4209.0,92.7314,92.7314,92.6029,92.62,4209.0
2018-11-14 14:45:00,108.06,108.09,107.98,108.02,4000.0,92.62,92.6457,92.5514,92.5857,4000.0
2018-11-14 14:50:00,108.0,108.11,107.98,108.11,3800.0,92.5686,92.6629,92.5514,92.6629,3800.0
2018-11-14 14:55:00,108.15,108.29,108.12,108.29,5685.0,92.6971,92.8171,92.6714,92.8171,5685.0
2018-11-14 15:00:00,108.27,108.33,108.19,108.22,3265.0,92.8,92.8514,92.7314,92.7571,3265.0
2018-11-14 15:05:00,108.24,108.45,108.24,108.36,15747.0,92.7743,92.9543,92.7743,92.8771,15747.0
2018-11-14 15:10:00,108.33,108.39,108.27,108.38,6760.0,92.8514,92.9028,92.8,92.8943,6760.0
2018-11-14 15:15:00,108.39,108.44,108.31,108.39,7982.0,92.9028,92.9457,92.8343,92.9028,7982.0
2018-11-14 15:20:00,108.38,108.38,108.25,108.32,11956.0,92.8943,92.8943,92.7828,92.8428,11956.0
2018-11-14 15:25:00,108.33,108.35,108.25,108.34,4645.0,92.8514,92.8686,92.7828,92.86,4645.0
2018-11-14 15:30:00,108.33,108.4,108.25,108.33,11880.0,92.8514,92.9114,92.7828,92.8514,11880.0
2018-11-14 15:35:00,108.29,108.32,108.18,108.19,7418.0,92.8171,92.8428,92.7228,92.7314,7418.0
2018-11-14 15:40:00,108.18,108.18,107.97,107.97,14014.0,92.7228,92.7228,92.5429,92.5429,14014.0
2018-11-14 15:45:00,107.94,108.04,107.9,107.99,27620.0,92.5171,92.6029,92.4829,92.56,27620.0
2018-11-14 15:50:00,107.99,108.05,107.94,107.96,29997.0,92.56,92.6114,92.5171,92.5343,29997.0
2018-11-14 15:55:00,107.96,108.09,107.86,107.95,99070.0,92.5343,92.6457,92.4486,92.5257,99070.0
2018-11-15 09:30:00,107.62,107.8,106.9,107.19,24612.0,92.2429,92.3971,91.6257,91.8743,24612.0
2018-11-15 09:35:00,107.11,107.37,106.78,107.36,9270.0,91.8057,92.0286,91.5229,92.02,9270.0
2018-11-15 09:40:00,107.3,107.73,107.26,107.68,10755.0,91.9686,92.3371,91.9343,92.2943,10755.0
2018-11-15 09:45:00,107.64,107.92,107.52,107.74,10587.0,92.26,92.5,92.1572,92.3457,10587.0
2018-11-15 09:50:00,107.79,107.79,107.49,107.58,6370.0,92.3886,92.3886,92.1314,92.2086,6370.0
2018-11-15 09:55:00,107.57,107.73,107.48,107.73,4226.0,92.2,92.3371,92.1229,92.3371,4226.0
2018-11-15 10:00:00,107.73,107.9,107.68,107.85,12020.0,92.3371,92.4829,92.2943,92.44,12020.0
2018-11-15 10:05:00,107.82,108.1,107.74,107.86,17597.0,92.4143,92.6543,92.3457,92.4486,17597.0
2018-11-15 10:10:00,107.85,107.96,107.7,107.82,8619.0,92.44,92.5343,92.3114,92.4143,8619.0
2018-11-15 10:15:00,107.71,108.08,107.62,107.99,10391.0,92.32,92.6371,92.2429,92.56,10391.0
2018-11-15 10:20:00,108.12,108.12,107.68,107.72,10113.0,92.6714,92.6714,92.2943,92.3286,10113.0
2018-11-15 10:25:00,107.73,107.82,107.62,107.72,5122.0,92.3371,92.4143,92.2429,92.3286,5122.0
2018-11-15 10:30:00,107.68,107.79,107.36,107.67,9911.0,92.2943,92.3886,92.02,92.2857,9911.0
2018-11-15 10:35:00,107.62,107.68,107.32,107.37,3625.0,92.2429,92.2943,91.9857,92.0286,3625.0
2018-11-15 10:40:00,107.45,107.58,107.43,107.51,4259.0,92.0972,92.2086,92.08,92.1486,4259.0
2018-11-15 10:45:00,107.5,107.56,107.38,107.38,2436.0,92.14,92.1914,92.0372,92.0372,2436.0
2018-11-15 10:50:00,107.35,107.46,107.3,107.4,7319.0,92.0114,92.1057,91.9686,92.0543,7319.0
2018-11-15 10:55:00,107.36,107.49,107.36,107.49,3550.0,92.02,92.1314,92.02,92.1314,3550.0
2018-11-15 11:00:00,107.61,107.85,107.56,107.84,2835.0,92.2343,92.44,92.1914,92.4314,2835.0
2018-11-15 11:05:00,107.81,107.91,107.79,107.83,4704.0,92.4057,92.4914,92.3886,92.4229,4704.0
2018-11-15 11:10:00,107.83,107.94,107.79,107.88,5609.0,92.4229,92.5171,92.3886,92.4657,5609.0
2018-11-15 11:15:00,107.9,108.0,107.88,107.93,21245.0,92.4829,92.5686,92.4657,92.5086,21245.0
2018-11-15 11:20:00,108.0,108.15,107.98,108.05,18828.0,92.5686,92.6971,92.5514,92.6114,18828.0
2018-11-15 11:25:00,108.05,108.19,107.94,108.19,6600.0,92.6114,92.7314,92.5171,92.7314,6600.0
2018-11-15 11:30:00,108.19,108.22,107.89,107.98,11021.0,92.7314,92.7571,92.4743,92.5514,11021.0
2018-11-15 11:35:00,107.97,108.19,107.84,108.12,7673.0,92.5429,92.7314,92.4314,92.6714,7673.0
2018-11-15 11:40:00,108.19,108.28,107.87,107.94,13250.0,92.7314,92.8086,92.4571,92.5171,13250.0
2018-11-15 11:45:00,107.95,108.13,107.95,108.06,7052.0,92.5257,92.68,92.5257,92.62,7052.0
2018-11-15 11:50:00,108.03,108.11,107.95,108.11,9898.0,92.5943,92.6629,92.5257,92.6629,9898.0
2018-11-15 11:55:00,108.1,108.1,107.94,108.09,9700.0,92.6543,92.6543,92.5171,92.6457,9700.0
2018-11-15 12:00:00,108.14,108.19,108.01,108.19,8900.0,92.6886,92.7314,92.5771,92.7314,8900.0
2018-11-15 12:05:00,108.16,108.21,107.96,108.02,10920.0,92.7057,92.7486,92.5343,92.5857,10920.0
2018-11-15 12:10:00,107.96,108.12,107.95,108.02,11657.0,92.5343,92.6714,92.5257,92.5857,11657.0
2018-11-15 12:15:00,108.03,108.15,108.02,108.11,1700.0,92.5943,92.6971,92.5857,92.6629,1700.0
2018-11-15 12:20:00,108.1,108.13,108.04,108.12,3199.0,92.6543,92.68,92.6029,92.6714,3199.0
2018-11-15 12:25:00,108.17,108.19,108.06,108.18,2900.0,92.7143,92.7314,92.62,92.7228,2900.0
2018-11-15 12:30:00,108.16,108.17,107.93,107.96,15238.0,92.7057,92.7143,92.5086,92.5343,15238.0
2018-11-15 12:35:00,107.95,108.0,107.89,107.99,4595.0,92.5257,92.5686,92.4743,92.56,4595.0
2018-11-15 12:40:00,108.0,108.01,107.92,107.92,3205.0,92.5686,92.5771,92.5,92.5,3205.0
2018-11-15 12:45:00,107.91,107.95,107.89,107.95,6777.0,92.4914,92.5257,92.4743,92.5257,6777.0
2018-11-15 12:50:00,107.93,107.99,107.85,107.92,12715.0,92.5086,92.56,92.44,92.5,12715.0
2018-11-15 12:55:00,107.89,107.95,107.7,107.7,13987.0,92.4743,92.5257,92.3114,92.3114,13987.0
2018-11-15 13:00:00,107.7,107.7,107.55,107.6,6339.0,92.3114,92.3114,92.1829,92.2257,6339.0
2018-11-15 13:05:00,107.6,107.63,107.51,107.63,4520.0,92.2257,92.2514,92.1486,92.2514,4520.0
2018-11-15 13:10:00,107.62,107.69,107.57,107.57,4000.0,92.2429,92.3029,92.2,92.2,4000.0
2018-11-15 13:15:00,107.57,107.97,107.55,107.9,5748.0,92.2,92.5429,92.1829,92.4829,5748.0
2018-11-15 13:20:00,107.87,108.05,107.86,108.02,13771.0,92.4571,92.6114,92.4486,92.5857,13771.0
2018-11-15 13:25:00,108.09,108.09,107.94,107.99,10546.0,92.6457,92.6457,92.5171,92.56,10546.0
2018-11-15 13:30:00,108.02,108.14,108.0,108.03,6200.0,92.5857,92.6886,92.5686,92.5943,6200.0
2018-11-15 13:35:00,108.02,108.08,107.93,107.94,6700.0,92.5857,92.6371,92.5086,92.5171,6700.0
2018-11-15 13:40:00,107.91,108.07,107.9,108.06,34174.0,92.4914,92.6286,92.4829,92.62,34174.0
2018-11-15 13:45:00,108.04,108.08,107.95,107.95,16310.0,92.6029,92.6371,92.5257,92.5257,16310.0
2018-11-15 13:50:00,107.95,108.1,107.95,108.01,24002.0,92.5257,92.6543,92.5257,92.5771,24002.0
2018-11-15 13:55:00,108.04,108.22,108.01,108.22,8133.0,92.6029,92.7571,92.5771,92.7571,8133.0
2018-11-15 14:00:00,108.22,108.27,108.16,108.2,5000.0,92.7571,92.8,92.7057,92.74,5000.0
2018-11-15 14:05:00,108.23,108.35,108.18,108.28,7559.0,92.7657,92.8686,92.7228,92.8086,7559.0
2018-11-15 14:10:00,108.25,108.36,108.25,108.36,6101.0,92.7828,92.8771,92.7828,92.8771,6101.0
2018-11-15 14:15:00,108.38,108.45,108.24,108.25,7244.0,92.8943,92.9543,92.7743,92.7828,7244.0
2018-11-15 14:20:00,108.28,108.4,108.24,108.4,5085.0,92.8086,92.9114,92.7743,92.9114,5085.0
2018-11-15 14:25:00,108.43,108.64,108.41,108.64,6107.0,92.9371,93.1171,92.92,93.1171,6107.0
2018-11-15 14:30:00,108.64,108.82,108.55,108.71,16426.0,93.1171,93.2714,93.04,93.1771,16426.0
2018-11-15 14:35:00,108.72,108.72,108.4,108.4,9320.0,93.1857,93.1857,92.9114,92.9114,9320.0
2018-11-15 14:40:00,108.43,108.53,108.42,108.53,3085.0,92.9371,93.0228,92.9286,93.0228,3085.0
2018-11-15 14:45:00,108.53,108.57,108.41,108.46,11772.0,93.0228,93.0571,92.92,92.9628,11772.0
2018-11-15 14:50:00,108.43,108.43,108.2,108.26,5499.0,92.9371,92.9371,92.74,92.7914,5499.0
2018-11-15 14:55:00,108.29,108.35,108.23,108.28,5314.0,92.8171,92.8686,92.7657,92.8086,5314.0
2018-11-15 15:00:00,108.29,108.32,107.98,108.0,12364.0,92.8171,92.8428,92.5514,92.5686,12364.0
2018-11-15 15:05:00,108.05,108.1,107.96,108.02,7064.0,92.6114,92.6543,92.5343,92.5857,7064.0
2018-11-15 15:10:00,108.02,108.18,107.98,108.18,17105.0,92.5857,92.7228,92.5514,92.7228,17105.0
2018-11-15 15:15:00,108.21,108.23,108.08,108.1,22350.0,92.7486,92.7657,92.6371,92.6543,22350.0
2018-11-15 15:20:00,108.08,108.12,107.96,108.02,10996.0,92.6371,92.6714,92.5343,92.5857,10996.0
2018-11-15 15:25:00,108.03,108.12,107.97,107.97,7139.0,92.5943,92.6714,92.5429,92.5429,7139.0
2018-11-15 15:30:00,107.98,108.14,107.97,108.1,25194.0,92.5514,92.6886,92.5429,92.6543,25194.0
2018-11-15 15:35:00,108.1,108.2,108.08,108.12,28334.0,92.6543,92.74,92.6371,92.6714,28334.0
2018-11-15 15:40:00,108.13,108.18,108.11,108.12,47569.0,92.68,92.7228,92.6629,92.6714,47569.0
2018-11-15 15:45:00,108.14,108.2,108.09,108.17,31094.0,92.6886,92.74,92.6457,92.7143,31094.0
2018-11-15 15:50:00,108.16,108.31,108.16,108.27,61932.0,92.7057,92.8343,92.7057,92.8,61932.0
2018-11-15 15:55:00,108.26,108.43,108.21,108.41,75896.0,92.7914,92.9371,92.7486,92.92,75896.0
2018-11-16 09:30:00,108.44,109.1,108.44,108.95,37069.0,92.9457,93.5114,92.9457,93.3828,37069.0
2018-11-16 09:35:00,108.91,109.21,108.91,109.18,5010.0,93.3485,93.6057,93.3485,93.58,5010.0
2018-11-16 09:40:00,109.0,109.04,108.81,109.03,2633.0,93.4257,93.46,93.2628,93.4514,2633.0
2018-11-16 09:45:00,109.2,109.34,108.94,109.32,7022.0,93.5971,93.7171,93.3743,93.7,7022.0
2018-11-16 09:50:00,109.25,109.29,108.9,108.96,4826.0,93.64,93.6742,93.34,93.3914,4826.0
2018-11-16 09:55:00,108.98,109.07,108.82,109.0,8004.0,93.4085,93.4857,93.2714,93.4257,8004.0
2018-11-16 10:00:00,108.95,108.99,108.74,108.74,26509.0,93.3828,93.4171,93.2028,93.2028,26509.0
2018-11-16 10:05:00,108.78,109.05,108.74,109.04,54200.0,93.2371,93.4685,93.2028,93.46,54200.0
2018-11-16 10:10:00,109.08,109.16,109.04,109.1,11923.0,93.4943,93.5628,93.46,93.5114,11923.0
2018-11-16 10:15:00,109.11,109.25,109.05,109.09,5043.0,93.52,93.64,93.4685,93.5028,5043.0
2018-11-16 10:20:00,109.13,109.3,109.13,109.23,7422.0,93.5371,93.6828,93.5371,93.6228,7422.0
2018-11-16 10:25:00,109.24,109.25,108.99,109.07,6668.0,93.6314,93.64,93.4171,93.4857,6668.0
2018-11-16 10:30:00,109.07,109.32,109.07,109.28,4423.0,93.4857,93.7,93.4857,93.6657,4423.0
2018-11-16 10:35:00,109.28,109.44,109.21,109.33,26147.0,93.6657,93.8028,93.6057,93.7085,26147.0
2018-11-16 10:40:00,109.31,109.45,109.31,109.39,6796.0,93.6914,93.8114,93.6914,93.76,6796.0
2018-11-16 10:45:00,109.39,109.48,109.34,109.45,4905.0,93.76,93.8371,93.7171,93.8114,4905.0
2018-11-16 10:50:00,109.43,109.46,109.28,109.37,9871.0,93.7942,93.82,93.6657,93.7428,9871.0
2018-11-16 10:55:00,109.35,109.35,109.04,109.04,8646.0,93.7257,93.7257,93.46,93.46,8646.0
2018-11-16 11:00:00,109.01,109.07,108.88,108.94,4297.0,93.4343,93.4857,93.3228,93.3743,4297.0
2018-11-16 11:05:00,108.93,108.98,108.9,108.92,3113.0,93.3657,93.4085,93.34,93.3571,3113.0
2018-11-16 11:10:00,108.91,109.21,108.87,109.13,16388.0,93.3485,93.6057,93.3143,93.5371,16388.0
2018-11-16 11:15:00,109.12,109.25,109.12,109.2,2026.0,93.5285,93.64,93.5285,93.5971,2026.0
2018-11-16 11:20:00,109.22,109.24,109.13,109.13,3204.0,93.6143,93.6314,93.5371,93.5371,3204.0
2018-11-16 11:25:00,109.2,109.31,109.14,109.3,4135.0,93.5971,93.6914,93.5457,93.6828,4135.0
2018-11-16 11:30:00,109.3,109.34,109.16,109.2,7031.0,93.6828,93.7171,93.5628,93.5971,7031.0
2018-11-16 11:35:00,109.19,109.23,109.13,109.18,2802.0,93.5885,93.6228,93.5371,93.58,2802.0
2018-11-16 11:40:00,109.21,109.29,109.18,109.2,8658.0,93.6057,93.6742,93.58,93.5971,8658.0
2018-11-16 11:45:00,109.24,109.35,109.21,109.35,4163.0,93.6314,93.7257,93.6057,93.7257,4163.0
2018-11-16 11:50:00,109.37,109.45,109.35,109.42,5981.0,93.7428,93.8114,93.7257,93.7857,5981.0
2018-11-16 11:55:00,109.41,109.47,109.32,109.42,41896.0,93.7771,93.8285,93.7,93.7857,41896.0
2018-11-16 12:00:00,109.44,109.6,109.44,109.57,4626.0,93.8028,93.94,93.8028,93.9142,4626.0
2018-11-16 12:05:00,109.59,109.72,109.59,109.69,13142.0,93.9314,94.0428,93.9314,94.0171,13142.0
2018-11-16 12:10:00,109.63,109.71,109.59,109.64,7111.0,93.9657,94.0342,93.9314,93.9742,7111.0
2018-11-16 12:15:00,109.66,109.67,109.55,109.61,2895.0,93.9914,94.0,93.8971,93.9485,2895.0
2018-11-16 12:20:00,109.6,109.64,109.6,109.64,2067.0,93.94,93.9742,93.94,93.9742,2067.0
2018-11-16 12:25:00,109.61,109.62,109.55,109.57,3449.0,93.9485,93.9571,93.8971,93.9142,3449.0
2018-11-16 12:30:00,109.59,109.92,109.58,109.89,5945.0,93.9314,94.2142,93.9228,94.1885,5945.0
2018-11-16 12:35:00,109.9,110.09,109.88,109.97,34394.0,94.1971,94.3599,94.1799,94.2571,34394.0
2018-11-16 12:40:00,109.99,110.08,109.91,109.91,7700.0,94.2742,94.3514,94.2057,94.2057,7700.0
2018-11-16 12:45:00,109.96,110.09,109.91,109.95,15359.0,94.2485,94.3599,94.2057,94.2399,15359.0
2018-11-16 12:50:00,109.92,109.92,109.79,109.88,28151.0,94.2142,94.2142,94.1028,94.1799,28151.0
2018-11-16 12:55:00,109.85,109.91,109.82,109.87,3056.0,94.1542,94.2057,94.1285,94.1714,3056.0
2018-11-16 13:00:00,109.86,109.89,109.77,109.79,5100.0,94.1628,94.1885,94.0857,94.1028,5100.0
2018-11-16 13:05:00,109.73,109.74,109.62,109.62,5028.0,94.0514,94.06,93.9571,93.9571,5028.0
2018-11-16 13:10:00,109.68,109.76,109.68,109.73,2066.0,94.0085,94.0771,94.0085,94.0514,2066.0
2018-11-16 13:15:00,109.72,109.74,109.66,109.66,2305.0,94.0428,94.06,93.9914,93.9914,2305.0
2018-11-16 13:20:00,109.66,109.68,109.53,109.62,2000.0,93.9914,94.0085,93.88,93.9571,2000.0
2018-11-16 13:25:00,109.62,109.74,109.53,109.69,3913.0,93.9571,94.06,93.88,94.0171,3913.0
2018-11-16 13:30:00,109.74,109.74,109.65,109.66,3027.0,94.06,94.06,93.9828,93.9914,3027.0
2018-11-16 13:35:00,109.63,109.64,109.58,109.63,2150.0,93.9657,93.9742,93.9228,93.9657,2150.0
2018-11-16 13:40:00,109.65,109.65,109.42,109.44,3700.0,93.9828,93.9828,93.7857,93.8028,3700.0
2018-11-16 13:45:00,109.33,109.4,109.33,109.36,1334.0,93.7085,93.7685,93.7085,93.7342,1334.0
2018-11-16 13:50:00,109.37,109.41,109.34,109.35,2028.0,93.7428,93.7771,93.7171,93.7257,2028.0
2018-11-16 13:55:00,109.4,109.46,109.4,109.42,1700.0,93.7685,93.82,93.7685,93.7857,1700.0
2018-11-16 14:00:00,109.46,109.55,109.35,109.4,28285.0,93.82,93.8971,93.7257,93.7685,28285.0
2018-11-16 14:05:00,109.44,109.47,109.43,109.44,1089.0,93.8028,93.8285,93.7942,93.8028,1089.0
2018-11-16 14:10:00,109.46,109.47,109.34,109.34,3073.0,93.82,93.8285,93.7171,93.7171,3073.0
2018-11-16 14:15:00,109.33,109.33,109.2,109.24,3814.0,93.7085,93.7085,93.5971,93.6314,3814.0
2018-11-16 14:20:00,109.22,109.23,109.11,109.11,1617.0,93.6143,93.6228,93.52,93.52,1617.0
2018-11-16 14:25:00,109.03,109.25,109.03,109.16,5700.0,93.4514,93.64,93.4514,93.5628,5700.0
2018-11-16 14:30:00,109.19,109.24,109.18,109.19,1100.0,93.5885,93.6314,93.58,93.5885,1100.0
2018-11-16 14:35:00,109.2,109.23,109.13,109.22,4750.0,93.5971,93.6228,93.5371,93.6143,4750.0
2018-11-16 14:40:00,109.22,109.22,109.14,109.14,1914.0,93.6143,93.6143,93.5457,93.5457,1914.0
2018-11-16 14:45:00,109.13,109.22,109.13,109.2,2518.0,93.5371,93.6143,93.5371,93.5971,2518.0
2018-11-16 14:50:00,109.22,109.23,109.1,109.16,6720.0,93.6143,93.6228,93.5114,93.5628,6720.0
2018-11-16 14:55:00,109.17,109.18,109.13,109.15,2727.0,93.5714,93.58,93.5371,93.5543,2727.0
2018-11-16 15:00:00,109.15,109.21,109.14,109.18,2590.0,93.5543,93.6057,93.5457,93.58,2590.0
2018-11-16 15:05:00,109.16,109.24,109.13,109.2,7013.0,93.5628,93.6314,93.5371,93.5971,7013.0
2018-11-16 15:10:00,109.19,109.21,109.17,109.18,3700.0,93.5885,93.6057,93.5714,93.58,3700.0
2018-11-16 15:15:00,109.2,109.29,109.19,109.27,8604.0,93.5971,93.6742,93.5885,93.6571,8604.0
2018-11-16 15:20:00,109.29,109.3,109.14,109.23,212529.0,93.6742,93.6828,93.5457,93.6228,212529.0
2018-11-16 15:25:00,109.23,109.39,109.22,109.34,86384.0,93.6228,93.76,93.6143,93.7171,86384.0
2018-11-16 15:30:00,109.36,109.39,109.34,109.36,16262.0,93.7342,93.76,93.7171,93.7342,16262.0
2018-11-16 15:35:00,109.37,109.48,109.36,109.44,9424.0,93.7428,93.8371,93.7342,93.8028,9424.0
2018-11-16 15:40:00,109.47,109.58,109.46,109.55,13351.0,93.8285,93.9228,93.82,93.8971,13351.0
2018-11-16 15:45:00,109.55,109.58,109.44,109.45,43247.0,93.8971,93.9228,93.8028,93.8114,43247.0
2018-11-16 15:50:00,109.44,109.49,109.31,109.37,22457.0,93.8028,93.8457,93.6914,93.7428,22457.0
2018-11-16 15:55:00,109.36,109.36,109.14,109.15,86725.0,93.7342,93.7342,93.5457,93.5543,86725.0
2018-11-19 09:30:00,108.99,109.23,108.41,108.52,20596.0,93.4171,93.6228,92.92,93.0143,20596.0
2018-11-19 09:35:00,108.52,108.7,108.49,108.6,8240.0,93.0143,93.1686,92.9886,93.0828,8240.0
2018-11-19 09:40:00,108.65,109.15,108.65,109.09,5300.0,93.1257,93.5543,93.1257,93.5028,5300.0
2018-11-19 09:45:00,109.15,109.45,109.08,109.26,7348.0,93.5543,93.8114,93.4943,93.6485,7348.0
2018-11-19 09:50:00,109.33,109.39,109.12,109.26,5684.0,93.7085,93.76,93.5285,93.6485,5684.0
2018-11-19 09:55:00,109.3,109.69,109.28,109.69,4850.0,93.6828,94.0171,93.6657,94.0171,4850.0
2018-11-19 10:00:00,109.65,109.65,109.21,109.26,3350.0,93.9828,93.9828,93.6057,93.6485,3350.0
2018-11-19 10:05:00,109.29,109.29,109.1,109.13,3100.0,93.6742,93.6742,93.5114,93.5371,3100.0
2018-11-19 10:10:00,109.07,109.1,108.83,108.89,6598.0,93.4857,93.5114,93.28,93.3314,6598.0
2018-11-19 10:15:00,108.91,108.91,108.69,108.8,4600.0,93.3485,93.3485,93.16,93.2543,4600.0
2018-11-19 10:20:00,108.8,108.9,108.6,108.69,4921.0,93.2543,93.34,93.0828,93.16,4921.0
2018-11-19 10:25:00,108.73,108.8,108.62,108.8,5600.0,93.1943,93.2543,93.1,93.2543,5600.0
2018-11-19 10:30:00,108.76,108.76,108.29,108.29,8105.0,93.22,93.22,92.8171,92.8171,8105.0
2018-11-19 10:35:00,108.27,108.34,108.21,108.34,4273.0,92.8,92.86,92.7486,92.86,4273.0
2018-11-19 10:40:00,108.38,108.43,108.3,108.3,2881.0,92.8943,92.9371,92.8257,92.8257,2881.0
2018-11-19 10:45:00,108.29,108.29,107.86,107.91,7726.0,92.8171,92.8171,92.4486,92.4914,7726.0
2018-11-19 10:50:00,107.86,108.27,107.86,108.23,10847.0,92.4486,92.8,92.4486,92.7657,10847.0
2018-11-19 10:55:00,108.21,108.32,108.12,108.12,11739.0,92.7486,92.8428,92.6714,92.6714,11739.0
2018-11-19 11:00:00,108.21,108.28,108.09,108.2,18867.0,92.7486,92.8086,92.6457,92.74,18867.0
2018-11-19 11:05:00,108.17,108.26,108.1,108.18,36767.0,92.7143,92.7914,92.6543,92.7228,36767.0
2018-11-19 11:10:00,108.17,108.21,107.95,108.11,22470.0,92.7143,92.7486,92.5257,92.6629,22470.0
2018-11-19 11:15:00,108.11,108.24,108.06,108.06,4448.0,92.6629,92.7743,92.62,92.62,4448.0
2018-11-19 11:20:00,108.03,108.19,107.97,108.13,4264.0,92.5943,92.7314,92.5429,92.68,4264.0
2018-11-19 11:25:00,108.19,108.23,108.09,108.09,7000.0,92.7314,92.7657,92.6457,92.6457,7000.0
2018-11-19 11:30:00,108.13,108.26,108.09,108.19,7265.0,92.68,92.7914,92.6457,92.7314,7265.0
2018-11-19 11:35:00,108.17,108.17,108.01,108.04,6820.0,92.7143,92.7143,92.5771,92.6029,6820.0
2018-11-19 11:40:00,108.02,108.16,108.01,108.12,5672.0,92.5857,92.7057,92.5771,92.6714,5672.0
2018-11-19 11:45:00,108.09,108.24,107.98,108.14,15318.0,92.6457,92.7743,92.5514,92.6886,15318.0
2018-11-19 11:50:00,108.17,108.24,108.06,108.09,12988.0,92.7143,92.7743,92.62,92.6457,12988.0
2018-11-19 11:55:00,108.11,108.18,108.04,108.05,4424.0,92.6629,92.7228,92.6029,92.6114,4424.0
2018-11-19 12:00:00,108.1,108.1,107.87,107.91,4900.0,92.6543,92.6543,92.4571,92.4914,4900.0
2018-11-19 12:05:00,107.98,108.09,107.87,108.08,5300.0,92.5514,92.6457,92.4571,92.6371,5300.0
2018-11-19 12:10:00,108.15,108.19,108.05,108.1,6790.0,92.6971,92.7314,92.6114,92.6543,6790.0
2018-11-19 12:15:00,108.07,108.13,108.01,108.13,2705.0,92.6286,92.68,92.5771,92.68,2705.0
2018-11-19 12:20:00,108.1,108.19,108.07,108.15,3500.0,92.6543,92.7314,92.6286,92.6971,3500.0
2018-11-19 12:25:00,108.13,108.2,108.08,108.15,5524.0,92.68,92.74,92.6371,92.6971,5524.0
2018-11-19 12:30:00,108.19,108.42,108.19,108.42,12389.0,92.7314,92.9286,92.7314,92.9286,12389.0
2018-11-19 12:35:00,108.39,108.54,108.36,108.45,9036.0,92.9028,93.0314,92.8771,92.9543,9036.0
2018-11-19 12:40:00,108.46,108.5,108.4,108.44,4765.0,92.9628,92.9971,92.9114,92.9457,4765.0
2018-11-19 12:45:00,108.43,108.56,108.43,108.49,3264.0,92.9371,93.0486,92.9371,92.9886,3264.0
2018-11-19 12:50:00,108.55,108.82,108.54,108.76,5273.0,93.04,93.2714,93.0314,93.22,5273.0
2018-11-19 12:55:00,108.77,108.9,108.73,108.74,5200.0,93.2285,93.34,93.1943,93.2028,5200.0
2018-11-19 13:00:00,108.73,108.73,108.64,108.73,2923.0,93.1943,93.1943,93.1171,93.1943,2923.0
2018-11-19 13:05:00,108.73,108.78,108.51,108.52,6619.0,93.1943,93.2371,93.0057,93.0143,6619.0
2018-11-19 13:10:00,108.54,108.69,108.54,108.69,8480.0,93.0314,93.16,93.0314,93.16,8480.0
2018-11-19 13:15:00,108.67,108.74,108.65,108.73,7808.0,93.1428,93.2028,93.1257,93.1943,7808.0
2018-11-19 13:20:00,108.75,108.81,108.67,108.71,8000.0,93.2114,93.2628,93.1428,93.1771,8000.0
2018-11-19 13:25:00,108.73,108.74,108.67,108.71,7258.0,93.1943,93.2028,93.1428,93.1771,7258.0
2018-11-19 13:30:00,108.7,108.93,108.65,108.8,39547.0,93.1686,93.3657,93.1257,93.2543,39547.0
2018-11-19 13:35:00,108.81,108.91,108.8,108.91,44317.0,93.2628,93.3485,93.2543,93.3485,44317.0
2018-11-19 13:40:00,108.88,108.96,108.82,108.9,3985.0,93.3228,93.3914,93.2714,93.34,3985.0
2018-11-19 13:45:00,108.9,108.93,108.6,108.67,6700.0,93.34,93.3657,93.0828,93.1428,6700.0
2018-11-19 13:50:00,108.72,108.72,108.46,108.46,5500.0,93.1857,93.1857,92.9628,92.9628,5500.0
2018-11-19 13:55:00,108.48,108.49,108.26,108.28,4157.0,92.98,92.9886,92.7914,92.8086,4157.0
2018-11-19 14:00:00,108.25,108.25,108.0,108.1,3220.0,92.7828,92.7828,92.5686,92.6543,3220.0
2018-11-19 14:05:00,108.1,108.16,107.97,107.97,6776.0,92.6543,92.7057,92.5429,92.5429,6776.0
2018-11-19 14:10:00,107.93,108.04,107.83,108.04,10066.0,92.5086,92.6029,92.4229,92.6029,10066.0
2018-11-19 14:15:00,108.07,108.23,108.01,108.14,6522.0,92.6286,92.7657,92.5771,92.6886,6522.0
2018-11-19 14:20:00,108.18,108.18,108.03,108.1,5270.0,92.7228,92.7228,92.5943,92.6543,5270.0
2018-11-19 14:25:00,108.11,108.16,107.83,107.83,6511.0,92.6629,92.7057,92.4229,92.4229,6511.0
2018-11-19 14:30:00,107.89,108.02,107.87,108.02,5100.0,92.4743,92.5857,92.4571,92.5857,5100.0
2018-11-19 14:35:00,107.98,108.2,107.92,108.2,5104.0,92.5514,92.74,92.5,92.74,5104.0
2018-11-19 14:40:00,108.2,108.26,108.04,108.04,5900.0,92.74,92.7914,92.6029,92.6029,5900.0
2018-11-19 14:45:00,108.08,108.24,107.94,108.18,4750.0,92.6371,92.7743,92.5171,92.7228,4750.0
2018-11-19 14:50:00,108.16,108.46,108.15,108.46,2874.0,92.7057,92.9628,92.6971,92.9628,2874.0
2018-11-19 14:55:00,108.54,108.54,108.4,108.43,5388.0,93.0314,93.0314,92.9114,92.9371,5388.0
2018-11-19 15:00:00,108.41,108.42,108.17,108.24,7700.0,92.92,92.9286,92.7143,92.7743,7700.0
2018-11-19 15:05:00,108.2,108.33,108.14,108.23,5268.0,92.74,92.8514,92.6886,92.7657,5268.0
2018-11-19 15:10:00,108.23,108.47,108.23,108.38,6703.0,92.7657,92.9714,92.7657,92.8943,6703.0
2018-11-19 15:15:00,108.38,108.48,108.24,108.43,5705.0,92.8943,92.98,92.7743,92.9371,5705.0
2018-11-19 15:20:00,108.41,108.66,108.41,108.63,18711.0,92.92,93.1343,92.92,93.1086,18711.0
2018-11-19 15:25:00,108.6,108.63,108.36,108.43,8294.0,93.0828,93.1086,92.8771,92.9371,8294.0
2018-11-19 15:30:00,108.49,108.49,108.18,108.18,7422.0,92.9886,92.9886,92.7228,92.7228,7422.0
2018-11-19 15:35:00,108.2,108.34,108.18,108.3,12022.0,92.74,92.86,92.7228,92.8257,12022.0
2018-11-19 15:40:00,108.29,108.29,108.14,108.2,8489.0,92.8171,92.8171,92.6886,92.74,8489.0
2018-11-19 15:45:00,108.18,108.3,108.12,108.29,11765.0,92.7228,92.8257,92.6714,92.8171,11765.0
2018-11-19 15:50:00,108.28,108.29,108.16,108.24,17552.0,92.8086,92.8171,92.7057,92.7743,17552.0
2018-11-19 15:55:00,108.23,108.33,108.09,108.32,69023.0,92.7657,92.8514,92.6457,92.8428,69023.0
2018-11-20 09:30:00,107.86,108.96,107.83,108.81,28097.0,93.0754,94.0247,93.0495,93.8952,28097.0
2018-11-20 09:35:00,108.7,108.74,108.34,108.45,7154.0,93.8003,93.8348,93.4896,93.5846,7154.0
2018-11-20 09:40:00,108.47,108.56,108.0,108.44,16411.0,93.6018,93.6795,93.1962,93.5759,16411.0
2018-11-20 09:45:00,108.43,108.63,108.38,108.56,10700.0,93.5673,93.7399,93.5242,93.6795,10700.0
2018-11-20 09:50:00,108.56,108.96,108.56,108.68,4700.0,93.6795,94.0247,93.6795,93.783,4700.0
2018-11-20 09:55:00,108.5,108.81,108.49,108.66,4283.0,93.6277,93.8952,93.6191,93.7658,4283.0
2018-11-20 10:00:00,108.51,108.62,108.42,108.5,6431.0,93.6363,93.7313,93.5587,93.6277,6431.0
2018-11-20 10:05:00,108.5,108.95,108.4,108.95,6826.0,93.6277,94.016,93.5414,94.016,6826.0
2018-11-20 10:10:00,108.95,109.23,108.87,109.23,11283.0,94.016,94.2576,93.947,94.2576,11283.0
2018-11-20 10:15:00,109.24,109.31,108.96,109.16,6151.0,94.2663,94.3267,94.0247,94.1972,6151.0
2018-11-20 10:20:00,109.21,109.3,108.95,108.99,7008.0,94.2404,94.318,94.016,94.0505,7008.0
2018-11-20 10:25:00,108.98,108.99,108.72,108.89,4800.0,94.0419,94.0505,93.8175,93.9642,4800.0
2018-11-20 10:30:00,108.89,108.91,108.08,108.08,13544.0,93.9642,93.9815,93.2653,93.2653,13544.0
2018-11-20 10:35:00,108.04,108.07,107.75,107.75,8632.0,93.2308,93.2566,92.9805,92.9805,8632.0
2018-11-20 10:40:00,107.8,107.98,107.78,107.79,7400.0,93.0237,93.179,93.0064,93.015,7400.0
2018-11-20 10:45:00,107.77,108.13,107.71,108.09,17313.0,92.9978,93.3084,92.946,93.2739,17313.0
2018-11-20 10:50:00,108.06,108.07,107.81,107.86,10199.0,93.248,93.2566,93.0323,93.0754,10199.0
2018-11-20 10:55:00,107.86,107.94,107.69,107.69,4000.0,93.0754,93.1445,92.9287,92.9287,4000.0
2018-11-20 11:00:00,107.75,107.75,107.53,107.64,10703.0,92.9805,92.9805,92.7907,92.8856,10703.0
2018-11-20 11:05:00,107.65,107.68,107.58,107.64,6191.0,92.8942,92.9201,92.8338,92.8856,6191.0
2018-11-20 11:10:00,107.64,107.77,107.5,107.77,6614.0,92.8856,92.9978,92.7648,92.9978,6614.0
2018-11-20 11:15:00,107.76,107.81,107.64,107.64,9983.0,92.9891,93.0323,92.8856,92.8856,9983.0
2018-11-20 11:20:00,107.62,107.72,107.52,107.66,7949.0,92.8683,92.9546,92.782,92.9028,7949.0
2018-11-20 11:25:00,107.66,107.71,107.52,107.63,6832.0,92.9028,92.946,92.782,92.877,6832.0
2018-11-20 11:30:00,107.64,107.69,107.52,107.55,7599.0,92.8856,92.9287,92.782,92.8079,7599.0
2018-11-20 11:35:00,107.49,107.64,107.46,107.64,20641.0,92.7561,92.8856,92.7303,92.8856,20641.0
2018-11-20 11:40:00,107.72,107.96,107.72,107.77,15800.0,92.9546,93.1617,92.9546,92.9978,15800.0
2018-11-20 11:45:00,107.83,107.89,107.62,107.73,19370.0,93.0495,93.1013,92.8683,92.9632,19370.0
2018-11-20 11:50:00,107.74,107.74,107.49,107.49,14156.0,92.9719,92.9719,92.7561,92.7561,14156.0
2018-11-20 11:55:00,107.52,107.73,107.52,107.63,11223.0,92.782,92.9632,92.782,92.877,11223.0
2018-11-20 12:00:00,107.69,107.91,107.67,107.86,4294.0,92.9287,93.1186,92.9115,93.0754,4294.0
2018-11-20 12:05:00,107.83,107.83,107.61,107.61,18019.0,93.0495,93.0495,92.8597,92.8597,18019.0
2018-11-20 12:10:00,107.6,107.64,107.42,107.49,2860.0,92.8511,92.8856,92.6957,92.7561,2860.0
2018-11-20 12:15:00,107.47,107.59,107.46,107.59,4398.0,92.7389,92.8424,92.7303,92.8424,4398.0
2018-11-20 12:20:00,107.55,107.6,107.44,107.6,3108.0,92.8079,92.8511,92.713,92.8511,3108.0
2018-11-20 12:25:00,107.63,107.7,107.62,107.65,3825.0,92.877,92.9374,92.8683,92.8942,3825.0
2018-11-20 12:30:00,107.65,107.75,107.61,107.61,4891.0,92.8942,92.9805,92.8597,92.8597,4891.0
2018-11-20 12:35:00,107.63,107.76,107.6,107.64,4296.0,92.877,92.9891,92.8511,92.8856,4296.0
2018-11-20 12:40:00,107.61,107.61,107.51,107.51,3113.0,92.8597,92.8597,92.7734,92.7734,3113.0
2018-11-20 12:45:00,107.55,107.7,107.55,107.69,4093.0,92.8079,92.9374,92.8079,92.9287,4093.0
2018-11-20 12:50:00,107.72,107.87,107.72,107.87,2705.0,92.9546,93.0841,92.9546,93.0841,2705.0
2018-11-20 12:55:00,107.89,107.9,107.71,107.71,3000.0,93.1013,93.1099,92.946,92.946,3000.0
2018-11-20 13:00:00,107.7,107.7,107.55,107.55,2300.0,92.9374,92.9374,92.8079,92.8079,2300.0
2018-11-20 13:05:00,107.57,107.82,107.56,107.77,2973.0,92.8252,93.0409,92.8166,92.9978,2973.0
2018-11-20 13:10:00,107.73,107.78,107.66,107.66,1700.0,92.9632,93.0064,92.9028,92.9028,1700.0
2018-11-20 13:15:00,107.82,107.84,107.73,107.73,2633.0,93.0409,93.0582,92.9632,92.9632,2633.0
2018-11-20 13:20:00,107.67,107.69,107.63,107.67,2100.0,92.9115,92.9287,92.877,92.9115,2100.0
2018-11-20 13:25:00,107.59,107.65,107.54,107.65,1200.0,92.8424,92.8942,92.7993,92.8942,1200.0
2018-11-20 13:30:00,107.66,107.71,107.62,107.67,2100.0,92.9028,92.946,92.8683,92.9115,2100.0
2018-11-20 13:35:00,107.68,107.74,107.66,107.72,1010.0,92.9201,92.9719,92.9028,92.9546,1010.0
2018-11-20 13:40:00,107.76,107.92,107.76,107.87,2100.0,92.9891,93.1272,92.9891,93.0841,2100.0
2018-11-20 13:45:00,107.92,108.06,107.89,107.95,8487.0,93.1272,93.248,93.1013,93.1531,8487.0
2018-11-20 13:50:00,107.98,108.03,107.95,108.0,2401.0,93.179,93.2221,93.1531,93.1962,2401.0
2018-11-20 13:55:00,108.0,108.16,108.0,108.16,3305.0,93.1962,93.3343,93.1962,93.3343,3305.0
2018-11-20 14:00:00,108.12,108.12,107.99,108.07,5369.0,93.2998,93.2998,93.1876,93.2566,5369.0
2018-11-20 14:05:00,108.07,108.07,107.97,107.99,5399.0,93.2566,93.2566,93.1704,93.1876,5399.0
2018-11-20 14:10:00,107.99,108.2,107.98,108.2,3113.0,93.1876,93.3688,93.179,93.3688,3113.0
2018-11-20 14:15:00,108.16,108.27,108.16,108.2,5236.0,93.3343,93.4292,93.3343,93.3688,5236.0
2018-11-20 14:20:00,108.19,108.2,108.05,108.17,4918.0,93.3602,93.3688,93.2394,93.3429,4918.0
2018-11-20 14:25:00,108.17,108.18,107.94,107.98,3418.0,93.3429,93.3516,93.1445,93.179,3418.0
2018-11-20 14:30:00,107.95,108.15,107.93,108.15,3893.0,93.1531,93.3257,93.1358,93.3257,3893.0
2018-11-20 14:35:00,108.14,108.24,107.55,107.61,37799.0,93.3171,93.4033,92.8079,92.8597,37799.0
2018-11-20 14:40:00,107.63,107.69,107.34,107.48,34799.0,92.877,92.9287,92.6267,92.7475,34799.0
2018-11-20 14:45:00,107.44,107.45,107.37,107.37,20652.0,92.713,92.7216,92.6526,92.6526,20652.0
2018-11-20 14:50:00,107.37,107.69,107.37,107.49,5601.0,92.6526,92.9287,92.6526,92.7561,5601.0
2018-11-20 14:55:00,107.49,107.49,107.13,107.16,15679.0,92.7561,92.7561,92.4455,92.4714,15679.0
2018-11-20 15:00:00,107.21,107.22,106.87,106.9,27451.0,92.5145,92.5232,92.2211,92.247,27451.0
2018-11-20 15:05:00,106.9,106.9,106.72,106.78,29881.0,92.247,92.247,92.0917,92.1435,29881.0
2018-11-20 15:10:00,106.77,106.78,106.68,106.73,29615.0,92.1348,92.1435,92.0572,92.1003,29615.0
2018-11-20 15:15:00,106.74,106.96,106.67,106.91,18506.0,92.109,92.2988,92.0485,92.2556,18506.0
2018-11-20 15:20:00,106.9,106.95,106.8,106.83,20114.0,92.247,92.2902,92.1607,92.1866,20114.0
2018-11-20 15:25:00,106.83,107.03,106.78,106.93,38124.0,92.1866,92.3592,92.1435,92.2729,38124.0
2018-11-20 15:30:00,106.93,107.06,106.92,107.01,50927.0,92.2729,92.3851,92.2643,92.3419,50927.0
2018-11-20 15:35:00,107.0,107.07,106.97,107.02,52964.0,92.3333,92.3937,92.3074,92.3506,52964.0
2018-11-20 15:40:00,107.02,107.03,106.58,106.59,33002.0,92.3506,92.3592,91.9709,91.9795,33002.0
2018-11-20 15:45:00,106.59,106.63,106.52,106.58,32996.0,91.9795,92.014,91.9191,91.9709,32996.0
2018-11-20 15:50:00,106.59,106.65,106.42,106.48,45889.0,91.9795,92.0313,91.8328,91.8846,45889.0
2018-11-20 15:55:00,106.47,106.55,106.46,106.48,90294.0,91.876,91.945,91.8673,91.8846,90294.0
2018-11-21 09:30:00,106.3,106.3,105.6,106.11,25976.0,91.7293,91.7293,91.1252,91.5653,25976.0
2018-11-21 09:35:00,106.16,106.33,106.06,106.31,9692.0,91.6085,91.7552,91.5222,91.7379,9692.0
2018-11-21 09:40:00,106.31,106.83,106.3,106.64,20454.0,91.7379,92.1866,91.7293,92.0227,20454.0
2018-11-21 09:45:00,106.63,107.34,106.56,107.21,11540.0,92.014,92.6267,91.9536,92.5145,11540.0
2018-11-21 09:50:00,107.14,107.14,106.8,106.94,6090.0,92.4541,92.4541,92.1607,92.2815,6090.0
2018-11-21 09:55:00,107.01,107.23,107.0,107.14,52691.0,92.3419,92.5318,92.3333,92.4541,52691.0
2018-11-21 10:00:00,107.16,107.27,106.89,107.02,28111.0,92.4714,92.5663,92.2384,92.3506,28111.0
2018-11-21 10:05:00,107.03,107.15,106.94,107.09,26727.0,92.3592,92.4628,92.2815,92.411,26727.0
2018-11-21 10:10:00,107.04,107.04,106.64,106.83,8204.0,92.3678,92.3678,92.0227,92.1866,8204.0
2018-11-21 10:15:00,106.83,106.89,106.71,106.89,8772.0,92.1866,92.2384,92.0831,92.2384,8772.0
2018-11-21 10:20:00,106.88,106.89,106.62,106.83,20141.0,92.2298,92.2384,92.0054,92.1866,20141.0
2018-11-21 10:25:00,106.83,106.97,106.74,106.76,5319.0,92.1866,92.3074,92.109,92.1262,5319.0
2018-11-21 10:30:00,106.73,107.09,106.73,106.92,12048.0,92.1003,92.411,92.1003,92.2643,12048.0
2018-11-21 10:35:00,106.89,106.91,106.76,106.76,10151.0,92.2384,92.2556,92.1262,92.1262,10151.0
2018-11-21 10:40:00,106.73,106.77,106.42,106.5,10843.0,92.1003,92.1348,91.8328,91.9018,10843.0
2018-11-21 10:45:00,106.47,106.6,106.36,106.59,5600.0,91.876,91.9881,91.781,91.9795,5600.0
2018-11-21 10:50:00,106.6,106.63,106.52,106.63,5604.0,91.9881,92.014,91.9191,92.014,5604.0
2018-11-21 10:55:00,106.63,106.85,106.63,106.78,6336.0,92.014,92.2039,92.014,92.1435,6336.0
2018-11-21 11:00:00,106.79,106.8,106.57,106.61,13719.0,92.1521,92.1607,91.9623,91.9968,13719.0
2018-11-21 11:05:00,106.61,106.65,106.39,106.43,7400.0,91.9968,92.0313,91.8069,91.8414,7400.0
2018-11-21 11:10:00,106.48,106.63,106.44,106.44,4897.0,91.8846,92.014,91.8501,91.8501,4897.0
2018-11-21 11:15:00,106.48,106.57,106.44,106.5,5747.0,91.8846,91.9623,91.8501,91.9018,5747.0
2018-11-21 11:20:00,106.48,106.51,106.33,106.39,5300.0,91.8846,91.9105,91.7552,91.8069,5300.0
2018-11-21 11:25:00,106.41,106.55,106.39,106.45,5100.0,91.8242,91.945,91.8069,91.8587,5100.0
2018-11-21 11:30:00,106.45,106.48,106.32,106.34,12294.0,91.8587,91.8846,91.7465,91.7638,12294.0
2018-11-21 11:35:00,106.34,106.43,106.3,106.38,6900.0,91.7638,91.8414,91.7293,91.7983,6900.0
2018-11-21 11:40:00,106.37,106.37,106.23,106.23,4522.0,91.7897,91.7897,91.6689,91.6689,4522.0
2018-11-21 11:45:00,106.19,106.24,106.06,106.1,7130.0,91.6343,91.6775,91.5222,91.5567,7130.0
2018-11-21 11:50:00,106.09,106.24,106.05,106.19,4938.0,91.548,91.6775,91.5135,91.6343,4938.0
2018-11-21 11:55:00,106.17,106.2,105.97,106.05,10786.0,91.6171,91.643,91.4445,91.5135,10786.0
2018-11-21 12:00:00,106.02,106.18,106.02,106.18,3600.0,91.4876,91.6257,91.4876,91.6257,3600.0
2018-11-21 12:05:00,106.13,106.15,106.0,106.03,4675.0,91.5826,91.5998,91.4704,91.4963,4675.0
2018-11-21 12:10:00,106.03,106.05,105.93,106.03,3500.0,91.4963,91.5135,91.41,91.4963,3500.0
2018-11-21 12:15:00,106.0,106.08,105.99,106.0,5750.0,91.4704,91.5394,91.4618,91.4704,5750.0
2018-11-21 12:20:00,106.0,106.05,105.99,106.02,4941.0,91.4704,91.5135,91.4618,91.4876,4941.0
2018-11-21 12:25:00,106.04,106.04,105.96,106.04,4700.0,91.5049,91.5049,91.4359,91.5049,4700.0
2018-11-21 12:30:00,106.05,106.1,105.89,105.97,13350.0,91.5135,91.5567,91.3755,91.4445,13350.0
2018-11-21 12:35:00,105.96,106.0,105.93,105.94,4000.0,91.4359,91.4704,91.41,91.4186,4000.0
2018-11-21 12:40:00,105.96,106.05,105.96,106.03,4500.0,91.4359,91.5135,91.4359,91.4963,4500.0
2018-11-21 12:45:00,106.01,106.03,105.96,105.99,3500.0,91.479,91.4963,91.4359,91.4618,3500.0
2018-11-21 12:50:00,105.99,106.0,105.89,105.9,7962.0,91.4618,91.4704,91.3755,91.3841,7962.0
2018-11-21 12:55:00,105.92,106.11,105.92,106.11,4300.0,91.4013,91.5653,91.4013,91.5653,4300.0
2018-11-21 13:00:00,106.13,106.14,106.06,106.09,3514.0,91.5826,91.5912,91.5222,91.548,3514.0
2018-11-21 13:05:00,106.11,106.12,105.95,105.95,3970.0,91.5653,91.5739,91.4272,91.4272,3970.0
2018-11-21 13:10:00,105.98,105.99,105.91,105.94,3900.0,91.4531,91.4618,91.3927,91.4186,3900.0
2018-11-21 13:15:00,105.96,105.99,105.89,105.98,3583.0,91.4359,91.4618,91.3755,91.4531,3583.0
2018-11-21 13:20:00,106.0,106.0,105.92,105.92,4254.0,91.4704,91.4704,91.4013,91.4013,4254.0
2018-11-21 13:25:00,105.9,105.97,105.81,105.95,5845.0,91.3841,91.4445,91.3064,91.4272,5845.0
2018-11-21 13:30:00,105.95,105.99,105.91,105.96,4000.0,91.4272,91.4618,91.3927,91.4359,4000.0
2018-11-21 13:35:00,105.98,106.05,105.94,106.03,3721.0,91.4531,91.5135,91.4186,91.4963,3721.0
2018-11-21 13:40:00,106.02,106.07,105.95,105.97,2400.0,91.4876,91.5308,91.4272,91.4445,2400.0
2018-11-21 13:45:00,105.99,106.06,105.96,105.98,3704.0,91.4618,91.5222,91.4359,91.4531,3704.0
2018-11-21 13:50:00,105.98,106.02,105.89,105.97,4984.0,91.4531,91.4876,91.3755,91.4445,4984.0
2018-11-21 13:55:00,105.94,106.09,105.94,106.06,4200.0,91.4186,91.548,91.4186,91.5222,4200.0
2018-11-21 14:00:00,106.06,106.09,105.97,105.98,2700.0,91.5222,91.548,91.4445,91.4531,2700.0
2018-11-21 14:05:00,105.98,106.01,105.85,105.88,4165.0,91.4531,91.479,91.3409,91.3668,4165.0
2018-11-21 14:10:00,105.88,105.94,105.81,105.81,3943.0,91.3668,91.4186,91.3064,91.3064,3943.0
2018-11-21 14:15:00,105.82,106.05,105.8,105.97,5083.0,91.3151,91.5135,91.2978,91.4445,5083.0
2018-11-21 14:20:00,106.0,106.1,105.96,106.1,5789.0,91.4704,91.5567,91.4359,91.5567,5789.0
2018-11-21 14:25:00,106.08,106.22,106.08,106.22,4501.0,91.5394,91.6602,91.5394,91.6602,4501.0
2018-11-21 14:30:00,106.22,106.22,106.03,106.14,8670.0,91.6602,91.6602,91.4963,91.5912,8670.0
2018-11-21 14:35:00,106.16,106.16,106.02,106.03,2000.0,91.6085,91.6085,91.4876,91.4963,2000.0
2018-11-21 14:40:00,106.04,106.15,106.03,106.14,5348.0,91.5049,91.5998,91.4963,91.5912,5348.0
2018-11-21 14:45:00,106.16,106.16,106.05,106.1,2800.0,91.6085,91.6085,91.5135,91.5567,2800.0
2018-11-21 14:50:00,106.07,106.12,106.05,106.05,4928.0,91.5308,91.5739,91.5135,91.5135,4928.0
2018-11-21 14:55:00,106.07,106.07,105.95,105.98,4008.0,91.5308,91.5308,91.4272,91.4531,4008.0
2018-11-21 15:00:00,105.97,106.13,105.96,106.08,7739.0,91.4445,91.5826,91.4359,91.5394,7739.0
2018-11-21 15:05:00,106.05,106.19,106.05,106.18,5608.0,91.5135,91.6343,91.5135,91.6257,5608.0
2018-11-21 15:10:00,106.19,106.19,106.01,106.01,5500.0,91.6343,91.6343,91.479,91.479,5500.0
2018-11-21 15:15:00,106.01,106.1,105.97,105.97,6344.0,91.479,91.5567,91.4445,91.4445,6344.0
2018-11-21 15:20:00,105.96,106.06,105.95,106.06,6874.0,91.4359,91.5222,91.4272,91.5222,6874.0
2018-11-21 15:25:00,106.07,106.08,105.91,105.93,8800.0,91.5308,91.5394,91.3927,91.41,8800.0
2018-11-21 15:30:00,105.91,106.01,105.81,106.0,15794.0,91.3927,91.479,91.3064,91.4704,15794.0
2018-11-21 15:35:00,105.99,106.01,105.97,105.98,17529.0,91.4618,91.479,91.4445,91.4531,17529.0
2018-11-21 15:40:00,105.98,106.08,105.95,106.04,33894.0,91.4531,91.5394,91.4272,91.5049,33894.0
2018-11-21 15:45:00,106.04,106.13,105.98,106.12,30287.0,91.5049,91.5826,91.4531,91.5739,30287.0
2018-11-21 15:50:00,106.12,106.16,106.05,106.11,24457.0,91.5739,91.6085,91.5135,91.5653,24457.0
2018-11-21 15:55:00,106.12,106.24,106.1,106.16,56887.0,91.5739,91.6775,91.5567,91.6085,56887.0
2018-11-23 09:30:00,106.22,106.49,106.22,106.34,32877.0,91.6602,91.8932,91.6602,91.7638,32877.0
2018-11-23 09:35:00,106.22,106.41,106.11,106.23,5752.0,91.6602,91.8242,91.5653,91.6689,5752.0
2018-11-23 09:40:00,106.28,106.51,106.26,106.27,3400.0,91.712,91.9105,91.6947,91.7034,3400.0
2018-11-23 09:45:00,106.33,106.44,106.09,106.13,13430.0,91.7552,91.8501,91.548,91.5826,13430.0
2018-11-23 09:50:00,106.14,106.27,106.06,106.26,2737.0,91.5912,91.7034,91.5222,91.6947,2737.0
2018-11-23 09:55:00,106.24,106.39,106.18,106.39,15164.0,91.6775,91.8069,91.6257,91.8069,15164.0
2018-11-23 10:00:00,106.43,106.43,106.19,106.2,7314.0,91.8414,91.8414,91.6343,91.643,7314.0
2018-11-23 10:05:00,106.25,106.39,106.22,106.24,7500.0,91.6861,91.8069,91.6602,91.6775,7500.0
2018-11-23 10:10:00,106.21,106.37,106.19,106.26,9780.0,91.6516,91.7897,91.6343,91.6947,9780.0
2018-11-23 10:15:00,106.23,106.38,106.21,106.32,14959.0,91.6689,91.7983,91.6516,91.7465,14959.0
2018-11-23 10:20:00,106.32,106.36,106.15,106.21,1932.0,91.7465,91.781,91.5998,91.6516,1932.0
2018-11-23 10:25:00,106.2,106.2,106.04,106.13,2100.0,91.643,91.643,91.5049,91.5826,2100.0
2018-11-23 10:30:00,106.12,106.32,106.12,106.31,4725.0,91.5739,91.7465,91.5739,91.7379,4725.0
2018-11-23 10:35:00,106.3,106.38,106.22,106.3,36063.0,91.7293,91.7983,91.6602,91.7293,36063.0
2018-11-23 10:40:00,106.33,106.35,106.23,106.3,79132.0,91.7552,91.7724,91.6689,91.7293,79132.0
2018-11-23 10:45:00,106.31,106.79,106.3,106.76,22678.0,91.7379,92.1521,91.7293,92.1262,22678.0
2018-11-23 10:50:00,106.73,106.81,106.62,106.65,12656.0,92.1003,92.1694,92.0054,92.0313,12656.0
2018-11-23 10:55:00,106.61,106.77,106.58,106.74,12465.0,91.9968,92.1348,91.9709,92.109,12465.0
2018-11-23 11:00:00,106.75,106.75,106.61,106.64,12524.0,92.1176,92.1176,91.9968,92.0227,12524.0
2018-11-23 11:05:00,106.61,106.69,106.53,106.57,7500.0,91.9968,92.0658,91.9277,91.9623,7500.0
2018-11-23 11:10:00,106.6,106.64,106.52,106.6,21072.0,91.9881,92.0227,91.9191,91.9881,21072.0
2018-11-23 11:15:00,106.59,106.69,106.44,106.51,51595.0,91.9795,92.0658,91.8501,91.9105,51595.0
2018-11-23 11:20:00,106.47,106.78,106.46,106.6,46765.0,91.876,92.1435,91.8673,91.9881,46765.0
2018-11-23 11:25:00,106.62,106.75,106.56,106.59,29650.0,92.0054,92.1176,91.9536,91.9795,29650.0
2018-11-23 11:30:00,106.63,106.79,106.62,106.69,15405.0,92.014,92.1521,92.0054,92.0658,15405.0
2018-11-23 11:35:00,106.68,106.79,106.64,106.68,34776.0,92.0572,92.1521,92.0227,92.0572,34776.0
2018-11-23 11:40:00,106.66,106.73,106.63,106.7,24015.0,92.0399,92.1003,92.014,92.0744,24015.0
2018-11-23 11:45:00,106.72,106.78,106.61,106.7,38878.0,92.0917,92.1435,91.9968,92.0744,38878.0
2018-11-23 11:50:00,106.67,106.71,106.52,106.53,9550.0,92.0485,92.0831,91.9191,91.9277,9550.0
2018-11-23 11:55:00,106.47,106.5,106.36,106.42,3501.0,91.876,91.9018,91.781,91.8328,3501.0
2018-11-23 12:00:00,106.43,106.56,106.37,106.46,3600.0,91.8414,91.9536,91.7897,91.8673,3600.0
2018-11-23 12:05:00,106.42,106.59,106.4,106.54,3300.0,91.8328,91.9795,91.8156,91.9364,3300.0
2018-11-23 12:10:00,106.52,106.56,106.48,106.48,2190.0,91.9191,91.9536,91.8846,91.8846,2190.0
2018-11-23 12:15:00,106.51,106.58,106.5,106.53,5200.0,91.9105,91.9709,91.9018,91.9277,5200.0
2018-11-23 12:20:00,106.59,106.62,106.43,106.43,14831.0,91.9795,92.0054,91.8414,91.8414,14831.0
2018-11-23 12:25:00,106.45,106.5,106.43,106.48,4581.0,91.8587,91.9018,91.8414,91.8846,4581.0
2018-11-23 12:30:00,106.42,106.54,106.34,106.5,7755.0,91.8328,91.9364,91.7638,91.9018,7755.0
2018-11-23 12:35:00,106.48,106.59,106.42,106.45,8702.0,91.8846,91.9795,91.8328,91.8587,8702.0
2018-11-23 12:40:00,106.45,106.53,106.4,106.47,4194.0,91.8587,91.9277,91.8156,91.876,4194.0
2018-11-23 12:45:00,106.46,106.53,106.31,106.4,11762.0,91.8673,91.9277,91.7379,91.8156,11762.0
2018-11-23 12:50:00,106.38,106.4,106.14,106.19,12054.0,91.7983,91.8156,91.5912,91.6343,12054.0
2018-11-23 12:55:00,106.18,106.29,106.12,106.2,12347.0,91.6257,91.7206,91.5739,91.643,12347.0
2018-11-26 09:30:00,106.38,106.62,106.33,106.33,17309.0,91.7983,92.0054,91.7552,91.7552,17309.0
2018-11-26 09:35:00,106.54,106.69,106.42,106.51,12702.0,91.9364,92.0658,91.8328,91.9105,12702.0
2018-11-26 09:40:00,106.58,106.6,106.37,106.47,5118.0,91.9709,91.9881,91.7897,91.876,5118.0
2018-11-26 09:45:00,106.51,106.57,106.41,106.57,9710.0,91.9105,91.9623,91.8242,91.9623,9710.0
2018-11-26 09:50:00,106.54,106.57,106.34,106.55,3200.0,91.9364,91.9623,91.7638,91.945,3200.0
2018-11-26 09:55:00,106.48,106.56,106.46,106.47,3656.0,91.8846,91.9536,91.8673,91.876,3656.0
2018-11-26 10:00:00,106.47,106.47,106.32,106.39,3800.0,91.876,91.876,91.7465,91.8069,3800.0
2018-11-26 10:05:00,106.41,106.44,106.32,106.35,1900.0,91.8242,91.8501,91.7465,91.7724,1900.0
2018-11-26 10:10:00,106.25,106.34,106.05,106.05,4500.0,91.6861,91.7638,91.5135,91.5135,4500.0
2018-11-26 10:15:00,106.01,106.01,105.71,105.71,38295.0,91.479,91.479,91.2201,91.2201,38295.0
2018-11-26 10:20:00,105.71,105.75,105.65,105.69,20542.0,91.2201,91.2547,91.1684,91.2029,20542.0
2018-11-26 10:25:00,105.73,105.76,105.64,105.69,8300.0,91.2374,91.2633,91.1597,91.2029,8300.0
2018-11-26 10:30:00,105.69,105.73,105.61,105.66,2310.0,91.2029,91.2374,91.1338,91.177,2310.0
2018-11-26 10:35:00,105.65,105.76,105.65,105.66,3300.0,91.1684,91.2633,91.1684,91.177,3300.0
2018-11-26 10:40:00,105.66,105.73,105.58,105.66,15246.0,91.177,91.2374,91.108,91.177,15246.0
2018-11-26 10:45:00,105.6,105.75,105.6,105.72,3400.0,91.1252,91.2547,91.1252,91.2288,3400.0
2018-11-26 10:50:00,105.75,105.8,105.66,105.8,5022.0,91.2547,91.2978,91.177,91.2978,5022.0
2018-11-26 10:55:00,105.75,105.77,105.5,105.52,10598.0,91.2547,91.2719,91.0389,91.0562,10598.0
2018-11-26 11:00:00,105.52,105.71,105.52,105.56,12311.0,91.0562,91.2201,91.0562,91.0907,12311.0
2018-11-26 11:05:00,105.54,105.54,105.31,105.37,7742.0,91.0734,91.0734,90.875,90.9267,7742.0
2018-11-26 11:10:00,105.33,105.35,105.13,105.2,5666.0,90.8922,90.9095,90.7196,90.78,5666.0
2018-11-26 11:15:00,105.22,105.25,105.15,105.25,4254.0,90.7973,90.8232,90.7369,90.8232,4254.0
2018-11-26 11:20:00,105.25,105.4,105.25,105.36,5862.0,90.8232,90.9526,90.8232,90.9181,5862.0
2018-11-26 11:25:00,105.4,105.42,105.29,105.42,4154.0,90.9526,90.9699,90.8577,90.9699,4154.0
2018-11-26 11:30:00,105.39,105.71,105.39,105.71,6550.0,90.944,91.2201,90.944,91.2201,6550.0
2018-11-26 11:35:00,105.71,105.79,105.64,105.79,8936.0,91.2201,91.2892,91.1597,91.2892,8936.0
2018-11-26 11:40:00,105.77,105.81,105.72,105.76,6376.0,91.2719,91.3064,91.2288,91.2633,6376.0
2018-11-26 11:45:00,105.77,105.82,105.74,105.76,7236.0,91.2719,91.3151,91.246,91.2633,7236.0
2018-11-26 11:50:00,105.74,105.75,105.66,105.69,4540.0,91.246,91.2547,91.177,91.2029,4540.0
2018-11-26 11:55:00,105.7,105.94,105.7,105.88,4880.0,91.2115,91.4186,91.2115,91.3668,4880.0
2018-11-26 12:00:00,105.89,105.91,105.82,105.82,4027.0,91.3755,91.3927,91.3151,91.3151,4027.0
2018-11-26 12:05:00,105.84,105.93,105.8,105.91,2837.0,91.3323,91.41,91.2978,91.3927,2837.0
2018-11-26 12:10:00,105.93,106.02,105.81,106.02,6642.0,91.41,91.4876,91.3064,91.4876,6642.0
2018-11-26 12:15:00,106.03,106.05,105.96,106.03,4284.0,91.4963,91.5135,91.4359,91.4963,4284.0
2018-11-26 12:20:00,106.01,106.16,105.99,106.14,6105.0,91.479,91.6085,91.4618,91.5912,6105.0
2018-11-26 12:25:00,106.12,106.15,106.03,106.1,6701.0,91.5739,91.5998,91.4963,91.5567,6701.0
2018-11-26 12:30:00,106.11,106.12,106.04,106.09,7072.0,91.5653,91.5739,91.5049,91.548,7072.0
2018-11-26 12:35:00,106.13,106.16,105.97,105.97,8200.0,91.5826,91.6085,91.4445,91.4445,8200.0
2018-11-26 12:40:00,105.98,106.01,105.88,105.93,6900.0,91.4531,91.479,91.3668,91.41,6900.0
2018-11-26 12:45:00,105.93,106.02,105.88,105.98,6481.0,91.41,91.4876,91.3668,91.4531,6481.0
2018-11-26 12:50:00,106.0,106.05,105.98,106.04,4646.0,91.4704,91.5135,91.4531,91.5049,4646.0
2018-11-26 12:55:00,106.05,106.05,105.97,105.97,9223.0,91.5135,91.5135,91.4445,91.4445,9223.0
2018-11-26 13:00:00,105.98,106.0,105.91,105.93,6950.0,91.4531,91.4704,91.3927,91.41,6950.0
2018-11-26 13:05:00,105.94,106.09,105.92,106.09,15226.0,91.4186,91.548,91.4013,91.548,15226.0
2018-11-26 13:10:00,106.09,106.23,106.09,106.22,6796.0,91.548,91.6689,91.548,91.6602,6796.0
2018-11-26 13:15:00,106.23,106.24,106.16,106.24,8825.0,91.6689,91.6775,91.6085,91.6775,8825.0
2018-11-26 13:20:00,106.24,106.31,106.22,106.22,13200.0,91.6775,91.7379,91.6602,91.6602,13200.0
2018-11-26 13:25:00,106.23,106.32,106.17,106.32,8533.0,91.6689,91.7465,91.6171,91.7465,8533.0
2018-11-26 13:30:00,106.32,106.36,106.2,106.3,23075.0,91.7465,91.781,91.643,91.7293,23075.0
2018-11-26 13:35:00,106.3,106.3,106.14,106.16,18591.0,91.7293,91.7293,91.5912,91.6085,18591.0
2018-11-26 13:40:00,106.12,106.16,106.05,106.16,6549.0,91.5739,91.6085,91.5135,91.6085,6549.0
2018-11-26 13:45:00,106.18,106.29,106.12,106.19,22008.0,91.6257,91.7206,91.5739,91.6343,22008.0
2018-11-26 13:50:00,106.18,106.18,106.03,106.06,5894.0,91.6257,91.6257,91.4963,91.5222,5894.0
2018-11-26 13:55:00,106.03,106.09,105.97,106.03,6890.0,91.4963,91.548,91.4445,91.4963,6890.0
2018-11-26 14:00:00,106.05,106.17,106.05,106.12,3700.0,91.5135,91.6171,91.5135,91.5739,3700.0
2018-11-26 14:05:00,106.1,106.14,106.08,106.12,1900.0,91.5567,91.5912,91.5394,91.5739,1900.0
2018-11-26 14:10:00,106.11,106.17,106.08,106.14,6332.0,91.5653,91.6171,91.5394,91.5912,6332.0
2018-11-26 14:15:00,106.15,106.21,106.03,106.09,5702.0,91.5998,91.6516,91.4963,91.548,5702.0
2018-11-26 14:20:00,106.09,106.14,106.07,106.12,900.0,91.548,91.5912,91.5308,91.5739,900.0
2018-11-26 14:25:00,106.07,106.22,106.05,106.17,5723.0,91.5308,91.6602,91.5135,91.6171,5723.0
2018-11-26 14:30:00,106.17,106.25,106.16,106.17,24620.0,91.6171,91.6861,91.6085,91.6171,24620.0
2018-11-26 14:35:00,106.17,106.18,106.06,106.06,9380.0,91.6171,91.6257,91.5222,91.5222,9380.0
2018-11-26 14:40:00,106.05,106.05,105.92,105.99,6426.0,91.5135,91.5135,91.4013,91.4618,6426.0
2018-11-26 14:45:00,105.99,106.05,105.9,105.9,5872.0,91.4618,91.5135,91.3841,91.3841,5872.0
2018-11-26 14:50:00,105.91,105.91,105.78,105.86,5928.0,91.3927,91.3927,91.2805,91.3496,5928.0
2018-11-26 14:55:00,105.86,105.99,105.86,105.99,3420.0,91.3496,91.4618,91.3496,91.4618,3420.0
2018-11-26 15:00:00,105.97,106.17,105.97,106.16,8433.0,91.4445,91.6171,91.4445,91.6085,8433.0
2018-11-26 15:05:00,106.14,106.16,106.09,106.1,7595.0,91.5912,91.6085,91.548,91.5567,7595.0
2018-11-26 15:10:00,106.09,106.11,106.01,106.1,8582.0,91.548,91.5653,91.479,91.5567,8582.0
2018-11-26 15:15:00,106.09,106.16,106.06,106.07,6850.0,91.548,91.6085,91.5222,91.5308,6850.0
2018-11-26 15:20:00,106.06,106.11,106.01,106.07,6316.0,91.5222,91.5653,91.479,91.5308,6316.0
2018-11-26 15:25:00,106.1,106.16,106.09,106.09,6453.0,91.5567,91.6085,91.548,91.548,6453.0
2018-11-26 15:30:00,106.11,106.18,106.09,106.15,20560.0,91.5653,91.6257,91.548,91.5998,20560.0
2018-11-26 15:35:00,106.13,106.17,106.01,106.01,17425.0,91.5826,91.6171,91.479,91.479,17425.0
2018-11-26 15:40:00,105.96,106.09,105.95,106.02,10529.0,91.4359,91.548,91.4272,91.4876,10529.0
2018-11-26 15:45:00,106.02,106.08,106.02,106.05,18086.0,91.4876,91.5394,91.4876,91.5135,18086.0
2018-11-26 15:50:00,106.05,106.06,106.0,106.01,18876.0,91.5135,91.5222,91.4704,91.479,18876.0
2018-11-26 15:55:00,106.01,106.09,106.0,106.04,66010.0,91.479,91.548,91.4704,91.5049,66010.0
2018-11-27 09:30:00,106.05,106.45,105.95,106.03,13402.0,91.5135,91.8587,91.4272,91.4963,13402.0
2018-11-27 09:35:00,106.04,106.04,105.46,105.82,4392.0,91.5049,91.5049,91.0044,91.3151,4392.0
2018-11-27 09:40:00,105.86,106.04,105.59,105.65,2617.0,91.3496,91.5049,91.1166,91.1684,2617.0
2018-11-27 09:45:00,105.73,106.2,105.71,106.07,7062.0,91.2374,91.643,91.2201,91.5308,7062.0
2018-11-27 09:50:00,106.03,106.08,105.83,106.08,2640.0,91.4963,91.5394,91.3237,91.5394,2640.0
2018-11-27 09:55:00,106.08,106.12,105.59,106.12,7321.0,91.5394,91.5739,91.1166,91.5739,7321.0
2018-11-27 10:00:00,106.03,106.14,105.98,106.0,7135.0,91.4963,91.5912,91.4531,91.4704,7135.0
2018-11-27 10:05:00,106.02,106.38,105.92,105.95,51557.0,91.4876,91.7983,91.4013,91.4272,51557.0
2018-11-27 10:10:00,105.86,106.34,105.86,106.31,3190.0,91.3496,91.7638,91.3496,91.7379,3190.0
2018-11-27 10:15:00,106.3,106.5,106.25,106.43,15812.0,91.7293,91.9018,91.6861,91.8414,15812.0
2018-11-27 10:20:00,106.38,106.5,106.37,106.44,2238.0,91.7983,91.9018,91.7897,91.8501,2238.0
2018-11-27 10:25:00,106.51,106.57,106.43,106.57,3798.0,91.9105,91.9623,91.8414,91.9623,3798.0
2018-11-27 10:30:00,106.53,106.87,106.51,106.78,14961.0,91.9277,92.2211,91.9105,92.1435,14961.0
2018-11-27 10:35:00,106.78,106.78,106.61,106.72,3817.0,92.1435,92.1435,91.9968,92.0917,3817.0
2018-11-27 10:40:00,106.76,106.88,106.66,106.73,5525.0,92.1262,92.2298,92.0399,92.1003,5525.0
2018-11-27 10:45:00,106.75,106.75,106.59,106.74,6563.0,92.1176,92.1176,91.9795,92.109,6563.0
2018-11-27 10:50:00,106.77,106.77,106.49,106.55,6520.0,92.1348,92.1348,91.8932,91.945,6520.0
2018-11-27 10:55:00,106.59,106.6,106.18,106.27,9785.0,91.9795,91.9881,91.6257,91.7034,9785.0
2018-11-27 11:00:00,106.27,106.47,106.23,106.3,19936.0,91.7034,91.876,91.6689,91.7293,19936.0
2018-11-27 11:05:00,106.26,106.3,106.05,106.2,13705.0,91.6947,91.7293,91.5135,91.643,13705.0
2018-11-27 11:10:00,106.23,106.3,106.17,106.28,6868.0,91.6689,91.7293,91.6171,91.712,6868.0
2018-11-27 11:15:00,106.27,106.31,106.18,106.18,5021.0,91.7034,91.7379,91.6257,91.6257,5021.0
2018-11-27 11:20:00,106.17,106.17,106.0,106.07,8662.0,91.6171,91.6171,91.4704,91.5308,8662.0
2018-11-27 11:25:00,106.08,106.08,105.92,105.97,5577.0,91.5394,91.5394,91.4013,91.4445,5577.0
2018-11-27 11:30:00,105.97,106.12,105.95,106.12,2500.0,91.4445,91.5739,91.4272,91.5739,2500.0
2018-11-27 11:35:00,106.08,106.16,106.08,106.1,6241.0,91.5394,91.6085,91.5394,91.5567,6241.0
2018-11-27 11:40:00,106.09,106.09,105.96,106.01,9518.0,91.548,91.548,91.4359,91.479,9518.0
2018-11-27 11:45:00,106.02,106.19,106.01,106.15,4456.0,91.4876,91.6343,91.479,91.5998,4456.0
2018-11-27 11:50:00,106.12,106.39,106.12,106.38,4892.0,91.5739,91.8069,91.5739,91.7983,4892.0
2018-11-27 11:55:00,106.43,106.5,106.32,106.32,3724.0,91.8414,91.9018,91.7465,91.7465,3724.0
2018-11-27 12:00:00,106.3,106.35,106.23,106.32,5492.0,91.7293,91.7724,91.6689,91.7465,5492.0
2018-11-27 12:05:00,106.36,106.37,106.23,106.27,3921.0,91.781,91.7897,91.6689,91.7034,3921.0
2018-11-27 12:10:00,106.26,106.35,106.23,106.3,3610.0,91.6947,91.7724,91.6689,91.7293,3610.0
2018-11-27 12:15:00,106.27,106.34,106.24,106.31,2100.0,91.7034,91.7638,91.6775,91.7379,2100.0
2018-11-27 12:20:00,106.32,106.38,106.3,106.3,3910.0,91.7465,91.7983,91.7293,91.7293,3910.0
2018-11-27 12:25:00,106.29,106.29,106.09,106.15,4546.0,91.7206,91.7206,91.548,91.5998,4546.0
2018-11-27 12:30:00,106.18,106.24,106.17,106.17,3623.0,91.6257,91.6775,91.6171,91.6171,3623.0
2018-11-27 12:35:00,106.18,106.44,106.18,106.44,4905.0,91.6257,91.8501,91.6257,91.8501,4905.0
2018-11-27 12:40:00,106.45,106.48,106.4,106.43,3928.0,91.8587,91.8846,91.8156,91.8414,3928.0
2018-11-27 12:45:00,106.45,106.45,106.31,106.39,2199.0,91.8587,91.8587,91.7379,91.8069,2199.0
2018-11-27 12:50:00,106.37,106.52,106.36,106.5,4600.0,91.7897,91.9191,91.781,91.9018,4600.0
2018-11-27 12:55:00,106.5,106.55,106.47,106.55,3200.0,91.9018,91.945,91.876,91.945,3200.0
2018-11-27 13:00:00,106.52,106.63,106.48,106.61,3400.0,91.9191,92.014,91.8846,91.9968,3400.0
2018-11-27 13:05:00,106.64,106.64,106.6,106.62,2300.0,92.0227,92.0227,91.9881,92.0054,2300.0
2018-11-27 13:10:00,106.63,106.7,106.61,106.7,2600.0,92.014,92.0744,91.9968,92.0744,2600.0
2018-11-27 13:15:00,106.71,106.82,106.49,106.62,12214.0,92.0831,92.178,91.8932,92.0054,12214.0
2018-11-27 13:20:00,106.65,106.68,106.61,106.61,2066.0,92.0313,92.0572,91.9968,91.9968,2066.0
2018-11-27 13:25:00,106.61,106.79,106.61,106.79,2753.0,91.9968,92.1521,91.9968,92.1521,2753.0
2018-11-27 13:30:00,106.79,106.96,106.79,106.82,10575.0,92.1521,92.2988,92.1521,92.178,10575.0
2018-11-27 13:35:00,106.85,106.91,106.77,106.79,7186.0,92.2039,92.2556,92.1348,92.1521,7186.0
2018-11-27 13:40:00,106.79,106.8,106.7,106.72,4000.0,92.1521,92.1607,92.0744,92.0917,4000.0
2018-11-27 13:45:00,106.69,106.78,106.69,106.73,4722.0,92.0658,92.1435,92.0658,92.1003,4722.0
2018-11-27 13:50:00,106.77,106.78,106.73,106.75,5892.0,92.1348,92.1435,92.1003,92.1176,5892.0
2018-11-27 13:55:00,106.73,106.89,106.71,106.89,5878.0,92.1003,92.2384,92.0831,92.2384,5878.0
2018-11-27 14:00:00,106.88,106.92,106.82,106.91,6533.0,92.2298,92.2643,92.178,92.2556,6533.0
2018-11-27 14:05:00,106.9,106.93,106.88,106.89,4039.0,92.247,92.2729,92.2298,92.2384,4039.0
2018-11-27 14:10:00,106.88,106.88,106.81,106.88,6000.0,92.2298,92.2298,92.1694,92.2298,6000.0
2018-11-27 14:15:00,106.86,106.86,106.75,106.83,2715.0,92.2125,92.2125,92.1176,92.1866,2715.0
2018-11-27 14:20:00,106.82,106.83,106.77,106.83,5336.0,92.178,92.1866,92.1348,92.1866,5336.0
2018-11-27 14:25:00,106.83,106.84,106.76,106.82,11200.0,92.1866,92.1952,92.1262,92.178,11200.0
2018-11-27 14:30:00,106.81,106.99,106.81,106.99,4727.0,92.1694,92.3247,92.1694,92.3247,4727.0
2018-11-27 14:35:00,106.99,107.06,106.84,106.84,10692.0,92.3247,92.3851,92.1952,92.1952,10692.0
2018-11-27 14:40:00,106.86,106.86,106.77,106.77,8080.0,92.2125,92.2125,92.1348,92.1348,8080.0
2018-11-27 14:45:00,106.79,106.81,106.68,106.68,9343.0,92.1521,92.1694,92.0572,92.0572,9343.0
2018-11-27 14:50:00,106.65,106.79,106.65,106.77,6104.0,92.0313,92.1521,92.0313,92.1348,6104.0
2018-11-27 14:55:00,106.8,106.8,106.7,106.78,8335.0,92.1607,92.1607,92.0744,92.1435,8335.0
2018-11-27 15:00:00,106.79,106.8,106.75,106.78,8050.0,92.1521,92.1607,92.1176,92.1435,8050.0
2018-11-27 15:05:00,106.77,106.8,106.67,106.8,6419.0,92.1348,92.1607,92.0485,92.1607,6419.0
2018-11-27 15:10:00,106.79,106.8,106.69,106.72,45856.0,92.1521,92.1607,92.0658,92.0917,45856.0
2018-11-27 15:15:00,106.75,106.82,106.67,106.82,68681.0,92.1176,92.178,92.0485,92.178,68681.0
2018-11-27 15:20:00,106.82,106.97,106.75,106.94,227131.0,92.178,92.3074,92.1176,92.2815,227131.0
2018-11-27 15:25:00,106.93,106.93,106.83,106.85,8783.0,92.2729,92.2729,92.1866,92.2039,8783.0
2018-11-27 15:30:00,106.84,106.85,106.74,106.82,15169.0,92.1952,92.2039,92.109,92.178,15169.0
2018-11-27 15:35:00,106.82,106.86,106.81,106.82,9543.0,92.178,92.2125,92.1694,92.178,9543.0
2018-11-27 15:40:00,106.82,106.94,106.82,106.88,24935.0,92.178,92.2815,92.178,92.2298,24935.0
2018-11-27 15:45:00,106.87,106.93,106.85,106.88,22370.0,92.2211,92.2729,92.2039,92.2298,22370.0
2018-11-27 15:50:00,106.89,106.9,106.73,106.78,42809.0,92.2384,92.247,92.1003,92.1435,42809.0
2018-11-27 15:55:00,106.78,106.8,106.6,106.61,90351.0,92.1435,92.1607,91.9881,91.9968,90351.0
2018-11-28 09:30:00,105.75,106.48,105.75,105.9,15230.0,91.2547,91.8846,91.2547,91.3841,15230.0
2018-11-28 09:35:00,105.91,106.53,105.79,106.41,3656.0,91.3927,91.9277,91.2892,91.8242,3656.0
2018-11-28 09:40:00,106.41,106.66,106.38,106.52,7313.0,91.8242,92.0399,91.7983,91.9191,7313.0
2018-11-28 09:45:00,106.52,106.59,106.49,106.52,2900.0,91.9191,91.9795,91.8932,91.9191,2900.0
2018-11-28 09:50:00,106.44,106.61,106.34,106.34,2550.0,91.8501,91.9968,91.7638,91.7638,2550.0
2018-11-28 09:55:00,106.33,106.56,106.31,106.32,5259.0,91.7552,91.9536,91.7379,91.7465,5259.0
2018-11-28 10:00:00,106.31,106.39,106.12,106.13,9600.0,91.7379,91.8069,91.5739,91.5826,9600.0
2018-11-28 10:05:00,106.15,106.24,106.09,106.23,20140.0,91.5998,91.6775,91.548,91.6689,20140.0
2018-11-28 10:10:00,106.22,106.31,106.12,106.31,7781.0,91.6602,91.7379,91.5739,91.7379,7781.0
2018-11-28 10:15:00,106.27,106.31,106.19,106.19,3156.0,91.7034,91.7379,91.6343,91.6343,3156.0
2018-11-28 10:20:00,106.16,106.26,106.16,106.2,2200.0,91.6085,91.6947,91.6085,91.643,2200.0
2018-11-28 10:25:00,106.17,106.27,106.12,106.27,5301.0,91.6171,91.7034,91.5739,91.7034,5301.0
2018-11-28 10:30:00,106.22,106.38,106.18,106.36,13193.0,91.6602,91.7983,91.6257,91.781,13193.0
2018-11-28 10:35:00,106.37,106.4,106.29,106.33,7913.0,91.7897,91.8156,91.7206,91.7552,7913.0
2018-11-28 10:40:00,106.33,106.33,106.15,106.28,6295.0,91.7552,91.7552,91.5998,91.712,6295.0
2018-11-28 10:45:00,106.3,106.32,106.22,106.32,10059.0,91.7293,91.7465,91.6602,91.7465,10059.0
2018-11-28 10:50:00,106.37,106.37,106.16,106.24,6769.0,91.7897,91.7897,91.6085,91.6775,6769.0
2018-11-28 10:55:00,106.23,106.29,106.17,106.29,1882.0,91.6689,91.7206,91.6171,91.7206,1882.0
2018-11-28 11:00:00,106.34,106.53,106.34,106.38,8345.0,91.7638,91.9277,91.7638,91.7983,8345.0
2018-11-28 11:05:00,106.42,106.48,106.39,106.4,4464.0,91.8328,91.8846,91.8069,91.8156,4464.0
2018-11-28 11:10:00,106.37,106.39,106.28,106.38,5594.0,91.7897,91.8069,91.712,91.7983,5594.0
2018-11-28 11:15:00,106.4,106.54,106.4,106.47,5541.0,91.8156,91.9364,91.8156,91.876,5541.0
2018-11-28 11:20:00,106.46,106.46,106.34,106.45,3601.0,91.8673,91.8673,91.7638,91.8587,3601.0
2018-11-28 11:25:00,106.44,106.48,106.37,106.45,2587.0,91.8501,91.8846,91.7897,91.8587,2587.0
2018-11-28 11:30:00,106.45,106.45,106.3,106.37,4500.0,91.8587,91.8587,91.7293,91.7897,4500.0
2018-11-28 11:35:00,106.39,106.54,106.26,106.35,8800.0,91.8069,91.9364,91.6947,91.7724,8800.0
2018-11-28 11:40:00,106.35,106.38,106.23,106.23,4413.0,91.7724,91.7983,91.6689,91.6689,4413.0
2018-11-28 11:45:00,106.24,106.44,106.24,106.43,3000.0,91.6775,91.8501,91.6775,91.8414,3000.0
2018-11-28 11:50:00,106.45,106.49,106.41,106.47,2576.0,91.8587,91.8932,91.8242,91.876,2576.0
2018-11-28 11:55:00,106.47,106.5,106.35,106.47,3150.0,91.876,91.9018,91.7724,91.876,3150.0
2018-11-28 12:00:00,106.49,106.94,106.49,106.94,8008.0,91.8932,92.2815,91.8932,92.2815,8008.0
2018-11-28 12:05:00,106.91,107.11,106.91,107.11,6600.0,92.2556,92.4282,92.2556,92.4282,6600.0
2018-11-28 12:10:00,107.14,107.14,106.95,107.0,4354.0,92.4541,92.4541,92.2902,92.3333,4354.0
2018-11-28 12:15:00,107.03,107.05,106.84,107.0,7211.0,92.3592,92.3765,92.1952,92.3333,7211.0
2018-11-28 12:20:00,107.02,107.08,106.98,106.98,4086.0,92.3506,92.4023,92.3161,92.3161,4086.0
2018-11-28 12:25:00,106.97,106.99,106.76,106.86,4600.0,92.3074,92.3247,92.1262,92.2125,4600.0
2018-11-28 12:30:00,106.88,106.88,106.63,106.77,8204.0,92.2298,92.2298,92.014,92.1348,8204.0
2018-11-28 12:35:00,106.77,106.79,106.58,106.68,2700.0,92.1348,92.1521,91.9709,92.0572,2700.0
2018-11-28 12:40:00,106.64,106.71,106.6,106.66,5683.0,92.0227,92.0831,91.9881,92.0399,5683.0
2018-11-28 12:45:00,106.66,106.69,106.51,106.58,4893.0,92.0399,92.0658,91.9105,91.9709,4893.0
2018-11-28 12:50:00,106.61,106.64,106.55,106.6,1500.0,91.9968,92.0227,91.945,91.9881,1500.0
2018-11-28 12:55:00,106.66,106.68,106.56,106.56,4405.0,92.0399,92.0572,91.9536,91.9536,4405.0
2018-11-28 13:00:00,106.57,106.57,106.44,106.44,2192.0,91.9623,91.9623,91.8501,91.8501,2192.0
2018-11-28 13:05:00,106.44,106.48,106.41,106.47,3300.0,91.8501,91.8846,91.8242,91.876,3300.0
2018-11-28 13:10:00,106.49,106.49,106.34,106.34,5433.0,91.8932,91.8932,91.7638,91.7638,5433.0
2018-11-28 13:15:00,106.34,106.38,106.3,106.37,2922.0,91.7638,91.7983,91.7293,91.7897,2922.0
2018-11-28 13:20:00,106.37,106.49,106.37,106.47,25939.0,91.7897,91.8932,91.7897,91.876,25939.0
2018-11-28 13:25:00,106.47,106.48,106.31,106.37,5412.0,91.876,91.8846,91.7379,91.7897,5412.0
2018-11-28 13:30:00,106.38,106.44,106.3,106.34,12788.0,91.7983,91.8501,91.7293,91.7638,12788.0
2018-11-28 13:35:00,106.35,106.52,106.35,106.52,2351.0,91.7724,91.9191,91.7724,91.9191,2351.0
2018-11-28 13:40:00,106.53,106.58,106.49,106.49,5794.0,91.9277,91.9709,91.8932,91.8932,5794.0
2018-11-28 13:45:00,106.52,106.64,106.52,106.58,4503.0,91.9191,92.0227,91.9191,91.9709,4503.0
2018-11-28 13:50:00,106.58,106.58,106.48,106.48,6168.0,91.9709,91.9709,91.8846,91.8846,6168.0
2018-11-28 13:55:00,106.5,106.5,106.36,106.37,2226.0,91.9018,91.9018,91.781,91.7897,2226.0
2018-11-28 14:00:00,106.37,106.53,106.29,106.5,4373.0,91.7897,91.9277,91.7206,91.9018,4373.0
2018-11-28 14:05:00,106.51,106.51,106.44,106.45,3313.0,91.9105,91.9105,91.8501,91.8587,3313.0
2018-11-28 14:10:00,106.48,106.53,106.46,106.49,4465.0,91.8846,91.9277,91.8673,91.8932,4465.0
2018-11-28 14:15:00,106.49,106.52,106.45,106.45,5270.0,91.8932,91.9191,91.8587,91.8587,5270.0
2018-11-28 14:20:00,106.43,106.53,106.41,106.53,1700.0,91.8414,91.9277,91.8242,91.9277,1700.0
2018-11-28 14:25:00,106.5,106.56,106.48,106.53,18941.0,91.9018,91.9536,91.8846,91.9277,18941.0
2018-11-28 14:30:00,106.56,106.57,106.45,106.48,8425.0,91.9536,91.9623,91.8587,91.8846,8425.0
2018-11-28 14:35:00,106.48,106.53,106.42,106.48,3713.0,91.8846,91.9277,91.8328,91.8846,3713.0
2018-11-28 14:40:00,106.5,106.59,106.5,106.52,9119.0,91.9018,91.9795,91.9018,91.9191,9119.0
2018-11-28 14:45:00,106.54,106.54,106.45,106.46,4742.0,91.9364,91.9364,91.8587,91.8673,4742.0
2018-11-28 14:50:00,106.5,106.53,106.47,106.51,4748.0,91.9018,91.9277,91.876,91.9105,4748.0
2018-11-28 14:55:00,106.52,106.52,106.46,106.47,3901.0,91.9191,91.9191,91.8673,91.876,3901.0
2018-11-28 15:00:00,106.45,106.46,106.39,106.41,6019.0,91.8587,91.8673,91.8069,91.8242,6019.0
2018-11-28 15:05:00,106.41,106.47,106.36,106.36,4663.0,91.8242,91.876,91.781,91.781,4663.0
2018-11-28 15:10:00,106.37,106.4,106.31,106.36,9008.0,91.7897,91.8156,91.7379,91.781,9008.0
2018-11-28 15:15:00,106.35,106.36,106.32,106.33,10797.0,91.7724,91.781,91.7465,91.7552,10797.0
2018-11-28 15:20:00,106.32,106.45,106.31,106.43,8396.0,91.7465,91.8587,91.7379,91.8414,8396.0
2018-11-28 15:25:00,106.43,106.53,106.42,106.5,9614.0,91.8414,91.9277,91.8328,91.9018,9614.0
2018-11-28 15:30:00,106.5,106.61,106.41,106.6,13921.0,91.9018,91.9968,91.8242,91.9881,13921.0
2018-11-28 15:35:00,106.61,106.61,106.54,106.58,13388.0,91.9968,91.9968,91.9364,91.9709,13388.0
2018-11-28 15:40:00,106.58,106.61,106.57,106.6,11582.0,91.9709,91.9968,91.9623,91.9881,11582.0
2018-11-28 15:45:00,106.61,106.73,106.61,106.73,26381.0,91.9968,92.1003,91.9968,92.1003,26381.0
2018-11-28 15:50:00,106.73,106.77,106.71,106.72,20302.0,92.1003,92.1348,92.0831,92.0917,20302.0
2018-11-28 15:55:00,106.71,106.79,106.62,106.67,82282.0,92.0831,92.1521,92.0054,92.0485,82282.0
2018-11-29 09:30:00,106.46,106.87,106.45,106.87,10139.0,91.8673,92.2211,91.8587,92.2211,10139.0
2018-11-29 09:35:00,107.06,107.19,106.82,107.19,3088.0,92.3851,92.4973,92.178,92.4973,3088.0
2018-11-29 09:40:00,107.21,107.28,106.75,106.75,9406.0,92.5145,92.5749,92.1176,92.1176,9406.0
2018-11-29 09:45:00,106.8,106.83,106.69,106.81,2600.0,92.1607,92.1866,92.0658,92.1694,2600.0
2018-11-29 09:50:00,106.75,107.08,106.75,106.85,6100.0,92.1176,92.4023,92.1176,92.2039,6100.0
2018-11-29 09:55:00,106.82,106.92,106.79,106.92,2005.0,92.178,92.2643,92.1521,92.2643,2005.0
2018-11-29 10:00:00,106.93,107.01,106.75,106.91,18351.0,92.2729,92.3419,92.1176,92.2556,18351.0
2018-11-29 10:05:00,106.89,107.3,106.89,107.23,4321.0,92.2384,92.5922,92.2384,92.5318,4321.0
2018-11-29 10:10:00,107.26,107.54,107.25,107.52,24649.0,92.5577,92.7993,92.549,92.782,24649.0
2018-11-29 10:15:00,107.55,107.61,107.2,107.23,5314.0,92.8079,92.8597,92.5059,92.5318,5314.0
2018-11-29 10:20:00,107.19,107.3,107.19,107.25,2626.0,92.4973,92.5922,92.4973,92.549,2626.0
2018-11-29 10:25:00,107.27,107.28,107.0,107.0,5800.0,92.5663,92.5749,92.3333,92.3333,5800.0
2018-11-29 10:30:00,107.04,107.31,107.04,107.14,5948.0,92.3678,92.6008,92.3678,92.4541,5948.0
2018-11-29 10:35:00,107.12,107.18,106.97,107.0,6225.0,92.4369,92.4886,92.3074,92.3333,6225.0
2018-11-29 10:40:00,106.96,107.08,106.95,107.01,4941.0,92.2988,92.4023,92.2902,92.3419,4941.0
2018-11-29 10:45:00,107.05,107.18,107.05,107.14,3124.0,92.3765,92.4886,92.3765,92.4541,3124.0
2018-11-29 10:50:00,107.2,107.2,107.07,107.07,8176.0,92.5059,92.5059,92.3937,92.3937,8176.0
2018-11-29 10:55:00,107.05,107.05,106.94,106.99,5449.0,92.3765,92.3765,92.2815,92.3247,5449.0
2018-11-29 11:00:00,106.98,107.05,106.97,107.02,5597.0,92.3161,92.3765,92.3074,92.3506,5597.0
2018-11-29 11:05:00,107.04,107.06,106.95,107.0,3900.0,92.3678,92.3851,92.2902,92.3333,3900.0
2018-11-29 11:10:00,106.97,107.03,106.72,106.74,9843.0,92.3074,92.3592,92.0917,92.109,9843.0
2018-11-29 11:15:00,106.74,107.11,106.74,107.11,10169.0,92.109,92.4282,92.109,92.4282,10169.0
2018-11-29 11:20:00,107.14,107.27,107.05,107.05,8832.0,92.4541,92.5663,92.3765,92.3765,8832.0
2018-11-29 11:25:00,107.06,107.28,107.02,107.28,2900.0,92.3851,92.5749,92.3506,92.5749,2900.0
2018-11-29 11:30:00,107.25,107.28,107.0,107.0,4932.0,92.549,92.5749,92.3333,92.3333,4932.0
2018-11-29 11:35:00,107.02,107.02,106.91,107.02,3529.0,92.3506,92.3506,92.2556,92.3506,3529.0
2018-11-29 11:40:00,107.08,107.08,107.03,107.06,1880.0,92.4023,92.4023,92.3592,92.3851,1880.0
2018-11-29 11:45:00,107.04,107.15,107.0,107.01,6622.0,92.3678,92.4628,92.3333,92.3419,6622.0
2018-11-29 11:50:00,106.99,107.13,106.99,107.13,4324.0,92.3247,92.4455,92.3247,92.4455,4324.0
2018-11-29 11:55:00,107.16,107.35,107.09,107.35,6887.0,92.4714,92.6353,92.411,92.6353,6887.0
2018-11-29 12:00:00,107.36,107.44,107.32,107.4,5152.0,92.644,92.713,92.6094,92.6785,5152.0
2018-11-29 12:05:00,107.39,107.44,107.31,107.41,7693.0,92.6699,92.713,92.6008,92.6871,7693.0
2018-11-29 12:10:00,107.4,107.5,107.37,107.5,2800.0,92.6785,92.7648,92.6526,92.7648,2800.0
2018-11-29 12:15:00,107.54,107.55,107.45,107.5,4876.0,92.7993,92.8079,92.7216,92.7648,4876.0
2018-11-29 12:20:00,107.48,107.55,107.46,107.52,2917.0,92.7475,92.8079,92.7303,92.782,2917.0
2018-11-29 12:25:00,107.53,107.61,107.53,107.6,2300.0,92.7907,92.8597,92.7907,92.8511,2300.0
2018-11-29 12:30:00,107.61,107.74,107.61,107.66,12951.0,92.8597,92.9719,92.8597,92.9028,12951.0
2018-11-29 12:35:00,107.67,107.76,107.67,107.74,5172.0,92.9115,92.9891,92.9115,92.9719,5172.0
2018-11-29 12:40:00,107.75,107.75,107.64,107.67,3403.0,92.9805,92.9805,92.8856,92.9115,3403.0
2018-11-29 12:45:00,107.65,107.67,107.59,107.66,4636.0,92.8942,92.9115,92.8424,92.9028,4636.0
2018-11-29 12:50:00,107.67,107.76,107.67,107.71,3413.0,92.9115,92.9891,92.9115,92.946,3413.0
2018-11-29 12:55:00,107.75,107.75,107.62,107.63,2600.0,92.9805,92.9805,92.8683,92.877,2600.0
2018-11-29 13:00:00,107.64,107.7,107.63,107.7,3215.0,92.8856,92.9374,92.877,92.9374,3215.0
2018-11-29 13:05:00,107.68,107.74,107.68,107.71,6117.0,92.9201,92.9719,92.9201,92.946,6117.0
2018-11-29 13:10:00,107.69,107.69,107.61,107.61,2512.0,92.9287,92.9287,92.8597,92.8597,2512.0
2018-11-29 13:15:00,107.63,107.69,107.63,107.67,3512.0,92.877,92.9287,92.877,92.9115,3512.0
2018-11-29 13:20:00,107.66,107.66,107.57,107.58,3729.0,92.9028,92.9028,92.8252,92.8338,3729.0
2018-11-29 13:25:00,107.57,107.64,107.55,107.58,5201.0,92.8252,92.8856,92.8079,92.8338,5201.0
2018-11-29 13:30:00,107.56,107.56,107.47,107.53,5587.0,92.8166,92.8166,92.7389,92.7907,5587.0
2018-11-29 13:35:00,107.53,107.57,107.48,107.49,3911.0,92.7907,92.8252,92.7475,92.7561,3911.0
2018-11-29 13:40:00,107.48,107.51,107.43,107.45,3067.0,92.7475,92.7734,92.7044,92.7216,3067.0
2018-11-29 13:45:00,107.45,107.49,107.41,107.49,2927.0,92.7216,92.7561,92.6871,92.7561,2927.0
2018-11-29 13:50:00,107.49,107.49,107.37,107.45,2452.0,92.7561,92.7561,92.6526,92.7216,2452.0
2018-11-29 13:55:00,107.48,107.5,107.43,107.5,2400.0,92.7475,92.7648,92.7044,92.7648,2400.0
2018-11-29 14:00:00,107.47,107.51,107.33,107.36,4019.0,92.7389,92.7734,92.6181,92.644,4019.0
2018-11-29 14:05:00,107.33,107.33,107.27,107.31,1500.0,92.6181,92.6181,92.5663,92.6008,1500.0
2018-11-29 14:10:00,107.31,107.48,107.31,107.45,5100.0,92.6008,92.7475,92.6008,92.7216,5100.0
2018-11-29 14:15:00,107.45,107.45,107.36,107.41,3622.0,92.7216,92.7216,92.644,92.6871,3622.0
2018-11-29 14:20:00,107.41,107.42,107.34,107.38,4500.0,92.6871,92.6957,92.6267,92.6612,4500.0
2018-11-29 14:25:00,107.4,107.4,107.31,107.33,4096.0,92.6785,92.6785,92.6008,92.6181,4096.0
2018-11-29 14:30:00,107.3,107.42,107.26,107.41,3800.0,92.5922,92.6957,92.5577,92.6871,3800.0
2018-11-29 14:35:00,107.4,107.48,107.38,107.45,6283.0,92.6785,92.7475,92.6612,92.7216,6283.0
2018-11-29 14:40:00,107.45,107.46,107.41,107.41,3620.0,92.7216,92.7303,92.6871,92.6871,3620.0
2018-11-29 14:45:00,107.39,107.47,107.37,107.47,3996.0,92.6699,92.7389,92.6526,92.7389,3996.0
2018-11-29 14:50:00,107.48,107.53,107.47,107.53,6235.0,92.7475,92.7907,92.7389,92.7907,6235.0
2018-11-29 14:55:00,107.53,107.67,107.53,107.62,6287.0,92.7907,92.9115,92.7907,92.8683,6287.0
2018-11-29 15:00:00,107.63,107.68,107.55,107.64,4828.0,92.877,92.9201,92.8079,92.8856,4828.0
2018-11-29 15:05:00,107.6,107.62,107.54,107.56,4859.0,92.8511,92.8683,92.7993,92.8166,4859.0
2018-11-29 15:10:00,107.57,107.62,107.55,107.62,9760.0,92.8252,92.8683,92.8079,92.8683,9760.0
2018-11-29 15:15:00,107.62,107.67,107.61,107.62,6157.0,92.8683,92.9115,92.8597,92.8683,6157.0
2018-11-29 15:20:00,107.63,107.65,107.44,107.44,7615.0,92.877,92.8942,92.713,92.713,7615.0
2018-11-29 15:25:00,107.46,107.59,107.46,107.57,8976.0,92.7303,92.8424,92.7303,92.8252,8976.0
2018-11-29 15:30:00,107.57,107.66,107.5,107.66,4245.0,92.8252,92.9028,92.7648,92.9028,4245.0
2018-11-29 15:35:00,107.66,107.69,107.62,107.68,18647.0,92.9028,92.9287,92.8683,92.9201,18647.0
2018-11-29 15:40:00,107.67,107.73,107.58,107.59,21437.0,92.9115,92.9632,92.8338,92.8424,21437.0
2018-11-29 15:45:00,107.56,107.58,107.41,107.41,14018.0,92.8166,92.8338,92.6871,92.6871,14018.0
2018-11-29 15:50:00,107.42,107.45,107.35,107.45,16176.0,92.6957,92.7216,92.6353,92.7216,16176.0
2018-11-29 15:55:00,107.43,107.49,107.38,107.46,34414.0,92.7044,92.7561,92.6612,92.7303,34414.0
2018-11-30 09:30:00,107.84,108.19,107.79,108.02,15779.0,93.0582,93.3602,93.015,93.2135,15779.0
2018-11-30 09:35:00,108.0,108.25,107.92,108.25,5350.0,93.1962,93.412,93.1272,93.412,5350.0
2018-11-30 09:40:00,108.23,108.4,108.14,108.4,3600.0,93.3947,93.5414,93.3171,93.5414,3600.0
2018-11-30 09:45:00,108.45,108.45,108.18,108.19,9889.0,93.5846,93.5846,93.3516,93.3602,9889.0
2018-11-30 09:50:00,108.24,108.27,107.87,107.98,2450.0,93.4033,93.4292,93.0841,93.179,2450.0
2018-11-30 09:55:00,108.04,108.29,108.04,108.21,7834.0,93.2308,93.4465,93.2308,93.3775,7834.0
2018-11-30 10:00:00,108.23,108.4,108.12,108.34,20080.0,93.3947,93.5414,93.2998,93.4896,20080.0
2018-11-30 10:05:00,108.32,108.43,108.25,108.37,17737.0,93.4724,93.5673,93.412,93.5155,17737.0
2018-11-30 10:10:00,108.39,108.45,108.19,108.24,6123.0,93.5328,93.5846,93.3602,93.4033,6123.0
2018-11-30 10:15:00,108.22,108.25,107.85,107.93,5630.0,93.3861,93.412,93.0668,93.1358,5630.0
2018-11-30 10:20:00,107.93,107.98,107.9,107.94,3766.0,93.1358,93.179,93.1099,93.1445,3766.0
2018-11-30 10:25:00,107.92,108.04,107.92,108.03,4015.0,93.1272,93.2308,93.1272,93.2221,4015.0
2018-11-30 10:30:00,107.99,108.19,107.93,107.97,6674.0,93.1876,93.3602,93.1358,93.1704,6674.0
2018-11-30 10:35:00,107.98,108.08,107.89,107.94,4772.0,93.179,93.2653,93.1013,93.1445,4772.0
2018-11-30 10:40:00,107.96,108.01,107.88,107.91,3923.0,93.1617,93.2049,93.0927,93.1186,3923.0
2018-11-30 10:45:00,107.92,108.15,107.91,108.13,12400.0,93.1272,93.3257,93.1186,93.3084,12400.0
2018-11-30 10:50:00,108.13,108.15,108.05,108.07,8581.0,93.3084,93.3257,93.2394,93.2566,8581.0
2018-11-30 10:55:00,108.07,108.07,107.99,108.04,5005.0,93.2566,93.2566,93.1876,93.2308,5005.0
2018-11-30 11:00:00,108.05,108.09,108.04,108.06,7608.0,93.2394,93.2739,93.2308,93.248,7608.0
2018-11-30 11:05:00,108.06,108.06,107.91,107.98,5583.0,93.248,93.248,93.1186,93.179,5583.0
2018-11-30 11:10:00,107.97,107.99,107.93,107.93,4707.0,93.1704,93.1876,93.1358,93.1358,4707.0
2018-11-30 11:15:00,107.94,107.94,107.85,107.9,7800.0,93.1445,93.1445,93.0668,93.1099,7800.0
2018-11-30 11:20:00,107.87,107.87,107.77,107.86,10525.0,93.0841,93.0841,92.9978,93.0754,10525.0
2018-11-30 11:25:00,107.85,108.03,107.85,108.01,14382.0,93.0668,93.2221,93.0668,93.2049,14382.0
2018-11-30 11:30:00,107.98,108.0,107.77,107.84,15453.0,93.179,93.1962,92.9978,93.0582,15453.0
2018-11-30 11:35:00,107.83,107.88,107.72,107.83,6592.0,93.0495,93.0927,92.9546,93.0495,6592.0
2018-11-30 11:40:00,107.81,107.84,107.76,107.8,4634.0,93.0323,93.0582,92.9891,93.0237,4634.0
2018-11-30 11:45:00,107.79,107.8,107.62,107.7,5927.0,93.015,93.0237,92.8683,92.9374,5927.0
2018-11-30 11:50:00,107.66,107.69,107.62,107.67,4858.0,92.9028,92.9287,92.8683,92.9115,4858.0
2018-11-30 11:55:00,107.65,107.7,107.63,107.68,5772.0,92.8942,92.9374,92.877,92.9201,5772.0
2018-11-30 12:00:00,107.66,107.69,107.61,107.66,6716.0,92.9028,92.9287,92.8597,92.9028,6716.0
2018-11-30 12:05:00,107.65,107.78,107.6,107.76,3400.0,92.8942,93.0064,92.8511,92.9891,3400.0
2018-11-30 12:10:00,107.77,107.91,107.76,107.91,3550.0,92.9978,93.1186,92.9891,93.1186,3550.0
2018-11-30 12:15:00,107.91,108.01,107.91,108.01,5336.0,93.1186,93.2049,93.1186,93.2049,5336.0
2018-11-30 12:20:00,108.02,108.12,107.98,108.05,24657.0,93.2135,93.2998,93.179,93.2394,24657.0
2018-11-30 12:25:00,108.05,108.12,108.01,108.12,4912.0,93.2394,93.2998,93.2049,93.2998,4912.0
2018-11-30 12:30:00,108.13,108.22,108.11,108.16,10300.0,93.3084,93.3861,93.2912,93.3343,10300.0
2018-11-30 12:35:00,108.18,108.18,108.03,108.03,6317.0,93.3516,93.3516,93.2221,93.2221,6317.0
2018-11-30 12:40:00,108.03,108.05,108.0,108.04,3070.0,93.2221,93.2394,93.1962,93.2308,3070.0
2018-11-30 12:45:00,108.05,108.12,108.05,108.11,3600.0,93.2394,93.2998,93.2394,93.2912,3600.0
2018-11-30 12:50:00,108.12,108.12,108.08,108.11,2336.0,93.2998,93.2998,93.2653,93.2912,2336.0
2018-11-30 12:55:00,108.1,108.17,108.09,108.16,4364.0,93.2825,93.3429,93.2739,93.3343,4364.0
2018-11-30 13:00:00,108.16,108.18,108.13,108.18,3535.0,93.3343,93.3516,93.3084,93.3516,3535.0
2018-11-30 13:05:00,108.18,108.24,108.16,108.17,7584.0,93.3516,93.4033,93.3343,93.3429,7584.0
2018-11-30 13:10:00,108.19,108.28,108.17,108.28,3575.0,93.3602,93.4379,93.3429,93.4379,3575.0
2018-11-30 13:15:00,108.3,108.41,108.29,108.33,12319.0,93.4551,93.55,93.4465,93.481,12319.0
2018-11-30 13:20:00,108.3,108.32,108.24,108.3,6619.0,93.4551,93.4724,93.4033,93.4551,6619.0
2018-11-30 13:25:00,108.3,108.39,108.3,108.35,17739.0,93.4551,93.5328,93.4551,93.4983,17739.0
2018-11-30 13:30:00,108.33,108.45,108.26,108.32,7943.0,93.481,93.5846,93.4206,93.4724,7943.0
2018-11-30 13:35:00,108.34,108.39,108.26,108.28,2630.0,93.4896,93.5328,93.4206,93.4379,2630.0
2018-11-30 13:40:00,108.32,108.32,108.25,108.28,1800.0,93.4724,93.4724,93.412,93.4379,1800.0
2018-11-30 13:45:00,108.26,108.31,108.21,108.25,3582.0,93.4206,93.4637,93.3775,93.412,3582.0
2018-11-30 13:50:00,108.26,108.43,108.24,108.3,11951.0,93.4206,93.5673,93.4033,93.4551,11951.0
2018-11-30 13:55:00,108.3,108.35,108.28,108.33,3813.0,93.4551,93.4983,93.4379,93.481,3813.0
2018-11-30 14:00:00,108.34,108.37,108.21,108.22,9734.0,93.4896,93.5155,93.3775,93.3861,9734.0
2018-11-30 14:05:00,108.22,108.23,108.05,108.05,6983.0,93.3861,93.3947,93.2394,93.2394,6983.0
2018-11-30 14:10:00,108.07,108.08,108.03,108.05,6238.0,93.2566,93.2653,93.2221,93.2394,6238.0
2018-11-30 14:15:00,108.05,108.13,108.04,108.12,17711.0,93.2394,93.3084,93.2308,93.2998,17711.0
2018-11-30 14:20:00,108.12,108.15,108.06,108.08,15995.0,93.2998,93.3257,93.248,93.2653,15995.0
2018-11-30 14:25:00,108.08,108.09,107.96,108.05,8480.0,93.2653,93.2739,93.1617,93.2394,8480.0
2018-11-30 14:30:00,108.06,108.11,107.94,107.95,5610.0,93.248,93.2912,93.1445,93.1531,5610.0
2018-11-30 14:35:00,107.96,108.05,107.94,108.04,6500.0,93.1617,93.2394,93.1445,93.2308,6500.0
2018-11-30 14:40:00,108.04,108.11,108.03,108.06,6222.0,93.2308,93.2912,93.2221,93.248,6222.0
2018-11-30 14:45:00,108.06,108.07,108.03,108.05,3040.0,93.248,93.2566,93.2221,93.2394,3040.0
2018-11-30 14:50:00,108.03,108.07,108.01,108.07,8047.0,93.2221,93.2566,93.2049,93.2566,8047.0
2018-11-30 14:55:00,108.07,108.08,107.97,107.98,5575.0,93.2566,93.2653,93.1704,93.179,5575.0
2018-11-30 15:00:00,108.0,108.06,107.97,108.02,14785.0,93.1962,93.248,93.1704,93.2135,14785.0
2018-11-30 15:05:00,108.02,108.12,107.95,108.11,9501.0,93.2135,93.2998,93.1531,93.2912,9501.0
2018-11-30 15:10:00,108.1,108.17,108.03,108.14,12455.0,93.2825,93.3429,93.2221,93.3171,12455.0
2018-11-30 15:15:00,108.15,108.2,108.12,108.16,10550.0,93.3257,93.3688,93.2998,93.3343,10550.0
2018-11-30 15:20:00,108.17,108.26,108.16,108.24,22444.0,93.3429,93.4206,93.3343,93.4033,22444.0
2018-11-30 15:25:00,108.25,108.3,108.19,108.2,23075.0,93.412,93.4551,93.3602,93.3688,23075.0
2018-11-30 15:30:00,108.2,108.29,108.19,108.29,15872.0,93.3688,93.4465,93.3602,93.4465,15872.0
2018-11-30 15:35:00,108.28,108.28,108.19,108.24,14906.0,93.4379,93.4379,93.3602,93.4033,14906.0
2018-11-30 15:40:00,108.24,108.28,108.22,108.24,15530.0,93.4033,93.4379,93.3861,93.4033,15530.0
2018-11-30 15:45:00,108.25,108.32,108.23,108.31,32159.0,93.412,93.4724,93.3947,93.4637,32159.0
2018-11-30 15:50:00,108.3,108.31,108.23,108.27,35686.0,93.4551,93.4637,93.3947,93.4292,35686.0
2018-11-30 15:55:00,108.27,108.49,108.24,108.29,115251.0,93.4292,93.6191,93.4033,93.4465,115251.0
2018-12-03 09:30:00,108.52,108.96,107.86,108.2,126576.0,93.645,94.0247,93.0754,93.3688,126576.0
2018-12-03 09:35:00,108.11,108.3,107.87,108.3,12226.0,93.2912,93.4551,93.0841,93.4551,12226.0
2018-12-03 09:40:00,108.27,108.3,107.56,108.0,14504.0,93.4292,93.4551,92.8166,93.1962,14504.0
2018-12-03 09:45:00,107.9,108.62,107.81,108.6,157719.0,93.1099,93.7313,93.0323,93.714,157719.0
2018-12-03 09:50:00,108.63,108.96,108.61,108.96,177748.0,93.7399,94.0247,93.7226,94.0247,177748.0
2018-12-03 09:55:00,109.02,109.26,108.94,109.05,260843.0,94.0764,94.2835,94.0074,94.1023,260843.0
2018-12-03 10:00:00,109.1,109.32,108.73,108.75,25284.0,94.1455,94.3353,93.8262,93.8434,25284.0
2018-12-03 10:05:00,108.64,109.02,108.58,108.93,111174.0,93.7485,94.0764,93.6967,93.9988,111174.0
2018-12-03 10:10:00,108.95,109.27,108.94,109.21,21857.0,94.016,94.2922,94.0074,94.2404,21857.0
2018-12-03 10:15:00,109.23,109.23,109.05,109.07,19855.0,94.2576,94.2576,94.1023,94.1196,19855.0
2018-12-03 10:20:00,109.03,109.1,108.88,108.94,21876.0,94.0851,94.1455,93.9556,94.0074,21876.0
2018-12-03 10:25:00,108.97,109.06,108.91,108.97,17811.0,94.0333,94.1109,93.9815,94.0333,17811.0
2018-12-03 10:30:00,108.93,108.98,108.88,108.92,4055.0,93.9988,94.0419,93.9556,93.9901,4055.0
2018-12-03 10:35:00,108.91,109.04,108.86,109.0,14223.0,93.9815,94.0937,93.9384,94.0592,14223.0
2018-12-03 10:40:00,109.0,109.0,108.9,109.0,6903.0,94.0592,94.0592,93.9729,94.0592,6903.0
2018-12-03 10:45:00,109.03,109.12,108.91,109.07,8672.0,94.0851,94.1627,93.9815,94.1196,8672.0
2018-12-03 10:50:00,109.09,109.3,109.05,109.13,15956.0,94.1368,94.318,94.1023,94.1713,15956.0
2018-12-03 10:55:00,109.15,109.22,109.01,109.06,11184.0,94.1886,94.249,94.0678,94.1109,11184.0
2018-12-03 11:00:00,109.09,109.1,108.84,108.84,3825.0,94.1368,94.1455,93.9211,93.9211,3825.0
2018-12-03 11:05:00,108.82,108.87,108.77,108.78,5016.0,93.9038,93.947,93.8607,93.8693,5016.0
2018-12-03 11:10:00,108.76,108.8,108.66,108.75,7158.0,93.8521,93.8866,93.7658,93.8434,7158.0
2018-12-03 11:15:00,108.77,108.89,108.74,108.84,8620.0,93.8607,93.9642,93.8348,93.9211,8620.0
2018-12-03 11:20:00,108.8,108.89,108.73,108.78,6133.0,93.8866,93.9642,93.8262,93.8693,6133.0
2018-12-03 11:25:00,108.8,108.83,108.62,108.7,6300.0,93.8866,93.9125,93.7313,93.8003,6300.0
2018-12-03 11:30:00,108.68,108.77,108.67,108.7,6205.0,93.783,93.8607,93.7744,93.8003,6205.0
2018-12-03 11:35:00,108.72,108.72,108.42,108.48,9617.0,93.8175,93.8175,93.5587,93.6104,9617.0
2018-12-03 11:40:00,108.48,108.52,108.37,108.4,10209.0,93.6104,93.645,93.5155,93.5414,10209.0
2018-12-03 11:45:00,108.33,108.33,108.14,108.28,7404.0,93.481,93.481,93.3171,93.4379,7404.0
2018-12-03 11:50:00,108.29,108.33,108.19,108.3,6403.0,93.4465,93.481,93.3602,93.4551,6403.0
2018-12-03 11:55:00,108.28,108.54,108.24,108.51,2100.0,93.4379,93.6622,93.4033,93.6363,2100.0
2018-12-03 12:00:00,108.55,108.64,108.47,108.51,4005.0,93.6709,93.7485,93.6018,93.6363,4005.0
2018-12-03 12:05:00,108.48,108.8,108.48,108.77,5661.0,93.6104,93.8866,93.6104,93.8607,5661.0
2018-12-03 12:10:00,108.81,108.81,108.63,108.64,2827.0,93.8952,93.8952,93.7399,93.7485,2827.0
2018-12-03 12:15:00,108.66,108.82,108.66,108.78,2800.0,93.7658,93.9038,93.7658,93.8693,2800.0
2018-12-03 12:20:00,108.76,108.82,108.71,108.82,7994.0,93.8521,93.9038,93.8089,93.9038,7994.0
2018-12-03 12:25:00,108.8,108.93,108.8,108.93,2871.0,93.8866,93.9988,93.8866,93.9988,2871.0
2018-12-03 12:30:00,108.92,109.03,108.9,109.03,4198.0,93.9901,94.0851,93.9729,94.0851,4198.0
2018-12-03 12:35:00,109.02,109.13,109.02,109.11,6452.0,94.0764,94.1713,94.0764,94.1541,6452.0
2018-12-03 12:40:00,109.09,109.1,108.91,108.91,26261.0,94.1368,94.1455,93.9815,93.9815,26261.0
2018-12-03 12:45:00,108.93,108.93,108.74,108.74,2001.0,93.9988,93.9988,93.8348,93.8348,2001.0
2018-12-03 12:50:00,108.78,108.78,108.56,108.57,4889.0,93.8693,93.8693,93.6795,93.6881,4889.0
2018-12-03 12:55:00,108.6,108.61,108.53,108.58,3099.0,93.714,93.7226,93.6536,93.6967,3099.0
2018-12-03 13:00:00,108.62,108.69,108.61,108.67,2640.0,93.7313,93.7917,93.7226,93.7744,2640.0
2018-12-03 13:05:00,108.71,108.79,108.71,108.77,2500.0,93.8089,93.878,93.8089,93.8607,2500.0
2018-12-03 13:10:00,108.77,108.8,108.65,108.7,5326.0,93.8607,93.8866,93.7571,93.8003,5326.0
2018-12-03 13:15:00,108.7,108.72,108.64,108.64,1913.0,93.8003,93.8175,93.7485,93.7485,1913.0
2018-12-03 13:20:00,108.64,108.71,108.61,108.71,2520.0,93.7485,93.8089,93.7226,93.8089,2520.0
2018-12-03 13:25:00,108.71,108.75,108.67,108.72,2575.0,93.8089,93.8434,93.7744,93.8175,2575.0
2018-12-03 13:30:00,108.73,108.74,108.58,108.58,2700.0,93.8262,93.8348,93.6967,93.6967,2700.0
2018-12-03 13:35:00,108.59,108.59,108.49,108.5,3201.0,93.7054,93.7054,93.6191,93.6277,3201.0
2018-12-03 13:40:00,108.51,108.57,108.49,108.55,3851.0,93.6363,93.6881,93.6191,93.6709,3851.0
2018-12-03 13:45:00,108.54,108.64,108.53,108.64,9087.0,93.6622,93.7485,93.6536,93.7485,9087.0
2018-12-03 13:50:00,108.66,108.66,108.61,108.64,5023.0,93.7658,93.7658,93.7226,93.7485,5023.0
2018-12-03 13:55:00,108.64,108.64,108.44,108.44,4715.0,93.7485,93.7485,93.5759,93.5759,4715.0
2018-12-03 14:00:00,108.45,108.54,108.45,108.51,4319.0,93.5846,93.6622,93.5846,93.6363,4319.0
2018-12-03 14:05:00,108.49,108.5,108.27,108.37,13426.0,93.6191,93.6277,93.4292,93.5155,13426.0
2018-12-03 14:10:00,108.34,108.46,108.33,108.33,7079.0,93.4896,93.5932,93.481,93.481,7079.0
2018-12-03 14:15:00,108.32,108.45,108.31,108.44,3146.0,93.4724,93.5846,93.4637,93.5759,3146.0
2018-12-03 14:20:00,108.44,108.51,108.42,108.43,3300.0,93.5759,93.6363,93.5587,93.5673,3300.0
2018-12-03 14:25:00,108.44,108.47,108.36,108.43,12398.0,93.5759,93.6018,93.5069,93.5673,12398.0
2018-12-03 14:30:00,108.46,108.52,108.46,108.49,3267.0,93.5932,93.645,93.5932,93.6191,3267.0
2018-12-03 14:35:00,108.5,108.52,108.38,108.39,101330.0,93.6277,93.645,93.5242,93.5328,101330.0
2018-12-03 14:40:00,108.44,108.44,108.29,108.34,17082.0,93.5759,93.5759,93.4465,93.4896,17082.0
2018-12-03 14:45:00,108.35,108.45,108.32,108.44,38108.0,93.4983,93.5846,93.4724,93.5759,38108.0
2018-12-03 14:50:00,108.45,108.45,108.22,108.29,4945.0,93.5846,93.5846,93.3861,93.4465,4945.0
2018-12-03 14:55:00,108.29,108.29,108.24,108.27,4168.0,93.4465,93.4465,93.4033,93.4292,4168.0
2018-12-03 15:00:00,108.27,108.31,108.19,108.2,5925.0,93.4292,93.4637,93.3602,93.3688,5925.0
2018-12-03 15:05:00,108.2,108.31,108.19,108.25,4631.0,93.3688,93.4637,93.3602,93.412,4631.0
2018-12-03 15:10:00,108.28,108.38,108.26,108.38,6954.0,93.4379,93.5242,93.4206,93.5242,6954.0
2018-12-03 15:15:00,108.39,108.48,108.37,108.45,6255.0,93.5328,93.6104,93.5155,93.5846,6255.0
2018-12-03 15:20:00,108.46,108.47,108.36,108.39,9715.0,93.5932,93.6018,93.5069,93.5328,9715.0
2018-12-03 15:25:00,108.38,108.43,108.31,108.42,7168.0,93.5242,93.5673,93.4637,93.5587,7168.0
2018-12-03 15:30:00,108.41,108.54,108.41,108.47,12937.0,93.55,93.6622,93.55,93.6018,12937.0
2018-12-03 15:35:00,108.47,108.62,108.46,108.53,13283.0,93.6018,93.7313,93.5932,93.6536,13283.0
2018-12-03 15:40:00,108.55,108.55,108.44,108.52,17575.0,93.6709,93.6709,93.5759,93.645,17575.0
2018-12-03 15:45:00,108.53,108.57,108.43,108.53,13502.0,93.6536,93.6881,93.5673,93.6536,13502.0
2018-12-03 15:50:00,108.51,108.56,108.34,108.4,20897.0,93.6363,93.6795,93.4896,93.5414,20897.0
2018-12-03 15:55:00,108.4,108.93,108.4,108.91,111704.0,93.5414,93.9988,93.5414,93.9815,111704.0
2018-12-04 09:30:00,109.21,110.3,109.21,109.89,47794.0,94.2404,95.181,94.2404,94.8272,47794.0
2018-12-04 09:35:00,109.87,110.0,109.56,109.56,6797.0,94.8099,94.9221,94.5424,94.5424,6797.0
2018-12-04 09:40:00,109.39,109.48,109.23,109.48,4283.0,94.3957,94.4734,94.2576,94.4734,4283.0
2018-12-04 09:45:00,109.57,109.57,109.29,109.45,3703.0,94.551,94.551,94.3094,94.4475,3703.0
2018-12-04 09:50:00,109.38,109.65,109.29,109.29,21100.0,94.3871,94.6201,94.3094,94.3094,21100.0
2018-12-04 09:55:00,109.23,109.4,109.23,109.32,3384.0,94.2576,94.4043,94.2576,94.3353,3384.0
2018-12-04 10:00:00,109.24,109.36,109.18,109.18,8400.0,94.2663,94.3698,94.2145,94.2145,8400.0
2018-12-04 10:05:00,109.16,109.31,109.1,109.28,7907.0,94.1972,94.3267,94.1455,94.3008,7907.0
2018-12-04 10:10:00,109.35,109.4,109.2,109.26,18684.0,94.3612,94.4043,94.2318,94.2835,18684.0
2018-12-04 10:15:00,109.23,109.3,109.02,109.05,4068.0,94.2576,94.318,94.0764,94.1023,4068.0
2018-12-04 10:20:00,109.05,109.2,109.05,109.13,11862.0,94.1023,94.2318,94.1023,94.1713,11862.0
2018-12-04 10:25:00,109.16,109.39,109.16,109.39,3900.0,94.1972,94.3957,94.1972,94.3957,3900.0
2018-12-04 10:30:00,109.32,109.32,109.08,109.22,6146.0,94.3353,94.3353,94.1282,94.249,6146.0
2018-12-04 10:35:00,109.24,109.46,109.24,109.43,2700.0,94.2663,94.4561,94.2663,94.4302,2700.0
2018-12-04 10:40:00,109.45,109.63,109.38,109.63,12973.0,94.4475,94.6028,94.3871,94.6028,12973.0
2018-12-04 10:45:00,109.58,109.58,109.46,109.49,1960.0,94.5597,94.5597,94.4561,94.482,1960.0
2018-12-04 10:50:00,109.46,109.51,109.28,109.43,5535.0,94.4561,94.4993,94.3008,94.4302,5535.0
2018-12-04 10:55:00,109.37,109.37,109.16,109.2,5562.0,94.3785,94.3785,94.1972,94.2318,5562.0
2018-12-04 11:00:00,109.09,109.64,109.08,109.64,3900.0,94.1368,94.6114,94.1282,94.6114,3900.0
2018-12-04 11:05:00,109.63,109.63,109.45,109.49,17244.0,94.6028,94.6028,94.4475,94.482,17244.0
2018-12-04 11:10:00,109.48,109.53,109.45,109.48,4207.0,94.4734,94.5165,94.4475,94.4734,4207.0
2018-12-04 11:15:00,109.45,109.54,109.4,109.49,6479.0,94.4475,94.5251,94.4043,94.482,6479.0
2018-12-04 11:20:00,109.5,109.66,109.38,109.61,57640.0,94.4906,94.6287,94.3871,94.5856,57640.0
2018-12-04 11:25:00,109.67,109.73,109.63,109.73,2400.0,94.6373,94.6891,94.6028,94.6891,2400.0
2018-12-04 11:30:00,109.85,109.85,109.71,109.76,2627.0,94.7927,94.7927,94.6718,94.715,2627.0
2018-12-04 11:35:00,109.82,109.89,109.8,109.83,3793.0,94.7668,94.8272,94.7495,94.7754,3793.0
2018-12-04 11:40:00,109.84,110.0,109.84,109.96,8859.0,94.784,94.9221,94.784,94.8876,8859.0
2018-12-04 11:45:00,109.98,110.0,109.87,109.93,9489.0,94.9048,94.9221,94.8099,94.8617,9489.0
2018-12-04 11:50:00,109.92,109.92,109.82,109.91,6775.0,94.8531,94.8531,94.7668,94.8444,6775.0
2018-12-04 11:55:00,109.87,109.9,109.83,109.87,8100.0,94.8099,94.8358,94.7754,94.8099,8100.0
2018-12-04 12:00:00,109.84,109.96,109.8,109.83,40355.0,94.784,94.8876,94.7495,94.7754,40355.0
2018-12-04 12:05:00,109.86,109.89,109.33,109.5,54325.0,94.8013,94.8272,94.3439,94.4906,54325.0
2018-12-04 12:10:00,109.49,109.58,109.37,109.5,14400.0,94.482,94.5597,94.3785,94.4906,14400.0
2018-12-04 12:15:00,109.45,109.59,109.45,109.45,10911.0,94.4475,94.5683,94.4475,94.4475,10911.0
2018-12-04 12:20:00,109.47,109.57,109.38,109.41,7411.0,94.4647,94.551,94.3871,94.413,7411.0
2018-12-04 12:25:00,109.5,109.57,109.41,109.43,3600.0,94.4906,94.551,94.413,94.4302,3600.0
2018-12-04 12:30:00,109.37,109.59,109.29,109.42,294350.0,94.3785,94.5683,94.3094,94.4216,294350.0
2018-12-04 12:35:00,109.35,109.35,109.13,109.14,5632.0,94.3612,94.3612,94.1713,94.18,5632.0
2018-12-04 12:40:00,109.14,109.33,109.12,109.24,6642.0,94.18,94.3439,94.1627,94.2663,6642.0
2018-12-04 12:45:00,109.23,109.38,109.18,109.25,3300.0,94.2576,94.3871,94.2145,94.2749,3300.0
2018-12-04 12:50:00,109.25,109.29,109.16,109.19,4183.0,94.2749,94.3094,94.1972,94.2231,4183.0
2018-12-04 12:55:00,109.21,109.29,109.2,109.24,5726.0,94.2404,94.3094,94.2318,94.2663,5726.0
2018-12-04 13:00:00,109.23,109.29,109.23,109.27,3599.0,94.2576,94.3094,94.2576,94.2922,3599.0
2018-12-04 13:05:00,109.25,109.33,109.23,109.33,3700.0,94.2749,94.3439,94.2576,94.3439,3700.0
2018-12-04 13:10:00,109.31,109.35,109.25,109.25,1625.0,94.3267,94.3612,94.2749,94.2749,1625.0
2018-12-04 13:15:00,109.26,109.34,109.19,109.3,5848.0,94.2835,94.3526,94.2231,94.318,5848.0
2018-12-04 13:20:00,109.25,109.25,109.11,109.11,4859.0,94.2749,94.2749,94.1541,94.1541,4859.0
2018-12-04 13:25:00,109.1,109.16,109.0,109.04,13845.0,94.1455,94.1972,94.0592,94.0937,13845.0
2018-12-04 13:30:00,109.05,109.27,109.01,109.26,7568.0,94.1023,94.2922,94.0678,94.2835,7568.0
2018-12-04 13:35:00,109.24,109.28,109.11,109.11,3100.0,94.2663,94.3008,94.1541,94.1541,3100.0
2018-12-04 13:40:00,109.13,109.27,109.09,109.18,3200.0,94.1713,94.2922,94.1368,94.2145,3200.0
2018-12-04 13:45:00,109.14,109.28,109.09,109.26,900.0,94.18,94.3008,94.1368,94.2835,900.0
2018-12-04 13:50:00,109.21,109.3,109.19,109.22,4230.0,94.2404,94.318,94.2231,94.249,4230.0
2018-12-04 13:55:00,109.29,109.36,109.27,109.32,6600.0,94.3094,94.3698,94.2922,94.3353,6600.0
2018-12-04 14:00:00,109.34,109.35,109.1,109.1,156483.0,94.3526,94.3612,94.1455,94.1455,156483.0
2018-12-04 14:05:00,109.11,109.19,109.08,109.08,2600.0,94.1541,94.2231,94.1282,94.1282,2600.0
2018-12-04 14:10:00,109.07,109.12,108.93,108.93,6146.0,94.1196,94.1627,93.9988,93.9988,6146.0
2018-12-04 14:15:00,108.86,108.92,108.85,108.89,2996.0,93.9384,93.9901,93.9297,93.9642,2996.0
2018-12-04 14:20:00,108.89,108.96,108.73,108.78,2350.0,93.9642,94.0247,93.8262,93.8693,2350.0
2018-12-04 14:25:00,108.73,108.73,108.47,108.48,6588.0,93.8262,93.8262,93.6018,93.6104,6588.0
2018-12-04 14:30:00,108.52,108.81,108.49,108.79,15452.0,93.645,93.8952,93.6191,93.878,15452.0
2018-12-04 14:35:00,108.79,108.8,108.59,108.71,17743.0,93.878,93.8866,93.7054,93.8089,17743.0
2018-12-04 14:40:00,108.7,108.83,108.65,108.73,19588.0,93.8003,93.9125,93.7571,93.8262,19588.0
2018-12-04 14:45:00,108.72,108.87,108.68,108.8,13974.0,93.8175,93.947,93.783,93.8866,13974.0
2018-12-04 14:50:00,108.79,108.9,108.78,108.83,9380.0,93.878,93.9729,93.8693,93.9125,9380.0
2018-12-04 14:55:00,108.84,108.86,108.72,108.8,23890.0,93.9211,93.9384,93.8175,93.8866,23890.0
2018-12-04 15:00:00,108.83,108.85,108.71,108.85,67477.0,93.9125,93.9297,93.8089,93.9297,67477.0
2018-12-04 15:05:00,108.78,108.83,108.5,108.54,7734.0,93.8693,93.9125,93.6277,93.6622,7734.0
2018-12-04 15:10:00,108.52,108.57,108.41,108.54,35198.0,93.645,93.6881,93.55,93.6622,35198.0
2018-12-04 15:15:00,108.51,108.56,108.26,108.3,7075.0,93.6363,93.6795,93.4206,93.4551,7075.0
2018-12-04 15:20:00,108.29,108.35,108.16,108.16,32950.0,93.4465,93.4983,93.3343,93.3343,32950.0
2018-12-04 15:25:00,108.14,108.22,108.06,108.08,37183.0,93.3171,93.3861,93.248,93.2653,37183.0
2018-12-04 15:30:00,108.1,108.36,108.06,108.36,18870.0,93.2825,93.5069,93.248,93.5069,18870.0
2018-12-04 15:35:00,108.37,108.62,108.26,108.28,18855.0,93.5155,93.7313,93.4206,93.4379,18855.0
2018-12-04 15:40:00,108.22,108.22,108.0,108.08,39512.0,93.3861,93.3861,93.1962,93.2653,39512.0
2018-12-04 15:45:00,108.07,108.13,108.0,108.12,19066.0,93.2566,93.3084,93.1962,93.2998,19066.0
2018-12-04 15:50:00,108.13,108.2,107.92,107.94,68333.0,93.3084,93.3688,93.1272,93.1445,68333.0
2018-12-04 15:55:00,107.94,108.17,107.83,108.09,173803.0,93.1445,93.3429,93.0495,93.2739,173803.0
2018-12-06 09:30:00,108.0,108.1,107.28,107.44,18284.0,93.1962,93.2825,92.5749,92.713,18284.0
2018-12-06 09:35:00,107.51,107.7,107.29,107.63,8929.0,92.7734,92.9374,92.5836,92.877,8929.0
2018-12-06 09:40:00,107.52,107.67,107.37,107.38,4987.0,92.782,92.9115,92.6526,92.6612,4987.0
2018-12-06 09:45:00,107.36,107.39,107.17,107.18,8738.0,92.644,92.6699,92.48,92.4886,8738.0
2018-12-06 09:50:00,107.2,107.31,106.98,106.98,17800.0,92.5059,92.6008,92.3161,92.3161,17800.0
2018-12-06 09:55:00,106.91,106.91,106.64,106.72,17182.0,92.2556,92.2556,92.0227,92.0917,17182.0
2018-12-06 10:00:00,106.71,106.98,106.65,106.97,5719.0,92.0831,92.3161,92.0313,92.3074,5719.0
2018-12-06 10:05:00,107.02,107.02,106.71,106.86,11263.0,92.3506,92.3506,92.0831,92.2125,11263.0
2018-12-06 10:10:00,106.84,106.94,106.78,106.94,13020.0,92.1952,92.2815,92.1435,92.2815,13020.0
2018-12-06 10:15:00,106.98,107.1,106.74,106.8,12089.0,92.3161,92.4196,92.109,92.1607,12089.0
2018-12-06 10:20:00,106.74,106.83,106.65,106.76,4259.0,92.109,92.1866,92.0313,92.1262,4259.0
2018-12-06 10:25:00,106.73,106.8,106.6,106.67,8500.0,92.1003,92.1607,91.9881,92.0485,8500.0
2018-12-06 10:30:00,106.64,106.73,106.53,106.58,17478.0,92.0227,92.1003,91.9277,91.9709,17478.0
2018-12-06 10:35:00,106.59,106.61,106.3,106.3,10083.0,91.9795,91.9968,91.7293,91.7293,10083.0
2018-12-06 10:40:00,106.33,106.36,106.21,106.23,10903.0,91.7552,91.781,91.6516,91.6689,10903.0
2018-12-06 10:45:00,106.21,106.33,105.97,105.97,7500.0,91.6516,91.7552,91.4445,91.4445,7500.0
2018-12-06 10:50:00,105.98,106.03,105.84,105.98,15364.0,91.4531,91.4963,91.3323,91.4531,15364.0
2018-12-06 10:55:00,106.0,106.05,105.87,105.99,29284.0,91.4704,91.5135,91.3582,91.4618,29284.0
2018-12-06 11:00:00,105.93,105.98,105.75,105.92,6411.0,91.41,91.4531,91.2547,91.4013,6411.0
2018-12-06 11:05:00,105.91,106.0,105.82,105.85,6593.0,91.3927,91.4704,91.3151,91.3409,6593.0
2018-12-06 11:10:00,105.8,105.8,105.48,105.51,7691.0,91.2978,91.2978,91.0217,91.0475,7691.0
2018-12-06 11:15:00,105.47,105.56,105.4,105.5,16238.0,91.013,91.0907,90.9526,91.0389,16238.0
2018-12-06 11:20:00,105.47,105.7,105.47,105.57,20113.0,91.013,91.2115,91.013,91.0993,20113.0
2018-12-06 11:25:00,105.57,105.59,105.14,105.32,12373.0,91.0993,91.1166,90.7283,90.8836,12373.0
2018-12-06 11:30:00,105.29,105.35,105.17,105.3,20630.0,90.8577,90.9095,90.7542,90.8663,20630.0
2018-12-06 11:35:00,105.3,105.35,105.1,105.11,11568.0,90.8663,90.9095,90.6937,90.7024,11568.0
2018-12-06 11:40:00,105.17,105.26,105.1,105.2,5944.0,90.7542,90.8318,90.6937,90.78,5944.0
2018-12-06 11:45:00,105.21,105.53,105.21,105.44,25818.0,90.7887,91.0648,90.7887,90.9871,25818.0
2018-12-06 11:50:00,105.43,105.86,105.43,105.76,11702.0,90.9785,91.3496,90.9785,91.2633,11702.0
2018-12-06 11:55:00,105.78,106.01,105.77,105.9,8515.0,91.2805,91.479,91.2719,91.3841,8515.0
2018-12-06 12:00:00,105.87,105.9,105.73,105.84,6427.0,91.3582,91.3841,91.2374,91.3323,6427.0
2018-12-06 12:05:00,105.83,105.88,105.75,105.75,9248.0,91.3237,91.3668,91.2547,91.2547,9248.0
2018-12-06 12:10:00,105.74,105.82,105.67,105.8,8610.0,91.246,91.3151,91.1856,91.2978,8610.0
2018-12-06 12:15:00,105.8,105.94,105.56,105.58,13120.0,91.2978,91.4186,91.0907,91.108,13120.0
2018-12-06 12:20:00,105.61,105.85,105.58,105.81,6019.0,91.1338,91.3409,91.108,91.3064,6019.0
2018-12-06 12:25:00,105.81,105.94,105.78,105.88,3453.0,91.3064,91.4186,91.2805,91.3668,3453.0
2018-12-06 12:30:00,105.88,106.02,105.86,106.01,6067.0,91.3668,91.4876,91.3496,91.479,6067.0
2018-12-06 12:35:00,106.03,106.12,105.86,105.87,9050.0,91.4963,91.5739,91.3496,91.3582,9050.0
2018-12-06 12:40:00,105.9,106.2,105.89,106.2,4420.0,91.3841,91.643,91.3755,91.643,4420.0
2018-12-06 12:45:00,106.22,106.4,106.18,106.4,3356.0,91.6602,91.8156,91.6257,91.8156,3356.0
2018-12-06 12:50:00,106.38,106.46,106.29,106.46,2906.0,91.7983,91.8673,91.7206,91.8673,2906.0
2018-12-06 12:55:00,106.49,106.55,106.48,106.51,3505.0,91.8932,91.945,91.8846,91.9105,3505.0
2018-12-06 13:00:00,106.54,106.54,106.4,106.48,7303.0,91.9364,91.9364,91.8156,91.8846,7303.0
2018-12-06 13:05:00,106.47,106.52,106.39,106.46,4300.0,91.876,91.9191,91.8069,91.8673,4300.0
2018-12-06 13:10:00,106.51,106.54,106.46,106.52,4691.0,91.9105,91.9364,91.8673,91.9191,4691.0
2018-12-06 13:15:00,106.5,106.55,106.43,106.45,5800.0,91.9018,91.945,91.8414,91.8587,5800.0
2018-12-06 13:20:00,106.47,106.59,106.43,106.57,5331.0,91.876,91.9795,91.8414,91.9623,5331.0
2018-12-06 13:25:00,106.61,106.62,106.46,106.48,6057.0,91.9968,92.0054,91.8673,91.8846,6057.0
2018-12-06 13:30:00,106.45,106.48,106.35,106.37,7416.0,91.8587,91.8846,91.7724,91.7897,7416.0
2018-12-06 13:35:00,106.43,106.53,106.38,106.42,3400.0,91.8414,91.9277,91.7983,91.8328,3400.0
2018-12-06 13:40:00,106.44,106.5,106.41,106.46,3141.0,91.8501,91.9018,91.8242,91.8673,3141.0
2018-12-06 13:45:00,106.46,106.75,106.46,106.72,4500.0,91.8673,92.1176,91.8673,92.0917,4500.0
2018-12-06 13:50:00,106.75,106.85,106.72,106.82,3569.0,92.1176,92.2039,92.0917,92.178,3569.0
2018-12-06 13:55:00,106.8,106.92,106.76,106.92,5814.0,92.1607,92.2643,92.1262,92.2643,5814.0
2018-12-06 14:00:00,106.93,107.09,106.93,107.03,10300.0,92.2729,92.411,92.2729,92.3592,10300.0
2018-12-06 14:05:00,106.98,107.09,106.94,106.97,5622.0,92.3161,92.411,92.2815,92.3074,5622.0
2018-12-06 14:10:00,106.95,107.06,106.84,107.06,10335.0,92.2902,92.3851,92.1952,92.3851,10335.0
2018-12-06 14:15:00,107.06,107.12,106.87,106.94,9576.0,92.3851,92.4369,92.2211,92.2815,9576.0
2018-12-06 14:20:00,106.96,107.01,106.85,106.93,6580.0,92.2988,92.3419,92.2039,92.2729,6580.0
2018-12-06 14:25:00,106.95,107.23,106.93,107.23,5784.0,92.2902,92.5318,92.2729,92.5318,5784.0
2018-12-06 14:30:00,107.18,107.22,107.08,107.1,5311.0,92.4886,92.5232,92.4023,92.4196,5311.0
2018-12-06 14:35:00,107.13,107.15,106.97,107.03,4888.0,92.4455,92.4628,92.3074,92.3592,4888.0
2018-12-06 14:40:00,107.0,107.23,107.0,107.09,5726.0,92.3333,92.5318,92.3333,92.411,5726.0
2018-12-06 14:45:00,107.13,107.13,106.94,107.03,9401.0,92.4455,92.4455,92.2815,92.3592,9401.0
2018-12-06 14:50:00,107.07,107.56,107.07,107.56,4384.0,92.3937,92.8166,92.3937,92.8166,4384.0
2018-12-06 14:55:00,107.54,107.57,107.41,107.49,9564.0,92.7993,92.8252,92.6871,92.7561,9564.0
2018-12-06 15:00:00,107.54,107.68,107.47,107.51,7081.0,92.7993,92.9201,92.7389,92.7734,7081.0
2018-12-06 15:05:00,107.44,107.57,107.38,107.48,5565.0,92.713,92.8252,92.6612,92.7475,5565.0
2018-12-06 15:10:00,107.5,107.59,107.46,107.55,9007.0,92.7648,92.8424,92.7303,92.8079,9007.0
2018-12-06 15:15:00,107.54,107.67,107.5,107.64,10156.0,92.7993,92.9115,92.7648,92.8856,10156.0
2018-12-06 15:20:00,107.62,107.64,107.48,107.56,9686.0,92.8683,92.8856,92.7475,92.8166,9686.0
2018-12-06 15:25:00,107.55,107.71,107.52,107.64,10766.0,92.8079,92.946,92.782,92.8856,10766.0
2018-12-06 15:30:00,107.62,107.81,107.58,107.77,11558.0,92.8683,93.0323,92.8338,92.9978,11558.0
2018-12-06 15:35:00,107.75,107.83,107.69,107.8,12698.0,92.9805,93.0495,92.9287,93.0237,12698.0
2018-12-06 15:40:00,107.77,107.9,107.66,107.9,13353.0,92.9978,93.1099,92.9028,93.1099,13353.0
2018-12-06 15:45:00,107.9,108.1,107.85,108.06,23344.0,93.1099,93.2825,93.0668,93.248,23344.0
2018-12-06 15:50:00,108.06,108.13,108.0,108.05,21693.0,93.248,93.3084,93.1962,93.2394,21693.0
2018-12-06 15:55:00,108.07,108.17,108.0,108.13,60135.0,93.2566,93.3429,93.1962,93.3084,60135.0
2018-12-07 09:30:00,107.93,108.44,107.87,107.97,12285.0,93.1358,93.5759,93.0841,93.1704,12285.0
2018-12-07 09:35:00,107.61,107.71,107.2,107.2,3200.0,92.8597,92.946,92.5059,92.5059,3200.0
2018-12-07 09:40:00,107.41,107.69,107.4,107.65,1900.0,92.6871,92.9287,92.6785,92.8942,1900.0
2018-12-07 09:45:00,107.7,108.04,107.62,107.94,5515.0,92.9374,93.2308,92.8683,93.1445,5515.0
2018-12-07 09:50:00,107.88,108.2,107.88,108.2,1911.0,93.0927,93.3688,93.0927,93.3688,1911.0
2018-12-07 09:55:00,108.2,108.23,108.0,108.1,3198.0,93.3688,93.3947,93.1962,93.2825,3198.0
2018-12-07 10:00:00,108.06,108.11,107.91,108.11,5328.0,93.248,93.2912,93.1186,93.2912,5328.0
2018-12-07 10:05:00,108.03,108.1,107.98,108.02,4550.0,93.2221,93.2825,93.179,93.2135,4550.0
2018-12-07 10:10:00,108.03,108.09,107.85,107.87,4200.0,93.2221,93.2739,93.0668,93.0841,4200.0
2018-12-07 10:15:00,107.91,107.91,107.4,107.48,8670.0,93.1186,93.1186,92.6785,92.7475,8670.0
2018-12-07 10:20:00,107.45,107.5,107.06,107.18,9786.0,92.7216,92.7648,92.3851,92.4886,9786.0
2018-12-07 10:25:00,107.13,107.13,106.99,107.0,7013.0,92.4455,92.4455,92.3247,92.3333,7013.0
2018-12-07 10:30:00,107.02,107.18,107.0,107.07,8057.0,92.3506,92.4886,92.3333,92.3937,8057.0
2018-12-07 10:35:00,107.03,107.15,106.83,107.12,8049.0,92.3592,92.4628,92.1866,92.4369,8049.0
2018-12-07 10:40:00,107.12,107.27,107.07,107.2,4700.0,92.4369,92.5663,92.3937,92.5059,4700.0
2018-12-07 10:45:00,107.14,107.35,107.11,107.2,5800.0,92.4541,92.6353,92.4282,92.5059,5800.0
2018-12-07 10:50:00,107.18,107.47,107.14,107.47,2861.0,92.4886,92.7389,92.4541,92.7389,2861.0
2018-12-07 10:55:00,107.45,107.45,107.29,107.33,2000.0,92.7216,92.7216,92.5836,92.6181,2000.0
2018-12-07 11:00:00,107.31,107.34,107.1,107.23,6761.0,92.6008,92.6267,92.4196,92.5318,6761.0
2018-12-07 11:05:00,107.26,107.26,107.15,107.24,7625.0,92.5577,92.5577,92.4628,92.5404,7625.0
2018-12-07 11:10:00,107.25,107.26,106.87,106.89,16399.0,92.549,92.5577,92.2211,92.2384,16399.0
2018-12-07 11:15:00,106.84,106.99,106.83,106.98,4351.0,92.1952,92.3247,92.1866,92.3161,4351.0
2018-12-07 11:20:00,106.97,107.04,106.91,107.0,8372.0,92.3074,92.3678,92.2556,92.3333,8372.0
2018-12-07 11:25:00,106.98,107.14,106.97,107.04,4175.0,92.3161,92.4541,92.3074,92.3678,4175.0
2018-12-07 11:30:00,107.05,107.17,107.04,107.15,7751.0,92.3765,92.48,92.3678,92.4628,7751.0
2018-12-07 11:35:00,107.16,107.17,107.02,107.07,3953.0,92.4714,92.48,92.3506,92.3937,3953.0
2018-12-07 11:40:00,107.05,107.1,107.0,107.04,4364.0,92.3765,92.4196,92.3333,92.3678,4364.0
2018-12-07 11:45:00,107.04,107.04,106.99,107.02,4328.0,92.3678,92.3678,92.3247,92.3506,4328.0
2018-12-07 11:50:00,107.02,107.04,106.98,107.01,7951.0,92.3506,92.3678,92.3161,92.3419,7951.0
2018-12-07 11:55:00,107.0,107.0,106.77,106.78,8215.0,92.3333,92.3333,92.1348,92.1435,8215.0
2018-12-07 12:00:00,106.74,106.85,106.73,106.84,9581.0,92.109,92.2039,92.1003,92.1952,9581.0
2018-12-07 12:05:00,106.79,106.83,106.71,106.83,3931.0,92.1521,92.1866,92.0831,92.1866,3931.0
2018-12-07 12:10:00,106.85,107.15,106.83,107.07,10846.0,92.2039,92.4628,92.1866,92.3937,10846.0
2018-12-07 12:15:00,106.98,107.09,106.87,106.93,3513.0,92.3161,92.411,92.2211,92.2729,3513.0
2018-12-07 12:20:00,106.94,107.14,106.94,107.08,5098.0,92.2815,92.4541,92.2815,92.4023,5098.0
2018-12-07 12:25:00,107.08,107.08,106.91,106.94,1800.0,92.4023,92.4023,92.2556,92.2815,1800.0
2018-12-07 12:30:00,106.87,106.91,106.74,106.8,7745.0,92.2211,92.2556,92.109,92.1607,7745.0
2018-12-07 12:35:00,106.8,106.82,106.67,106.67,4021.0,92.1607,92.178,92.0485,92.0485,4021.0
2018-12-07 12:40:00,106.63,106.65,106.53,106.64,5473.0,92.014,92.0313,91.9277,92.0227,5473.0
2018-12-07 12:45:00,106.67,106.71,106.59,106.63,3351.0,92.0485,92.0831,91.9795,92.014,3351.0
2018-12-07 12:50:00,106.63,106.89,106.62,106.89,6129.0,92.014,92.2384,92.0054,92.2384,6129.0
2018-12-07 12:55:00,106.88,107.12,106.8,107.06,6632.0,92.2298,92.4369,92.1607,92.3851,6632.0
2018-12-07 13:00:00,107.06,107.29,107.02,107.29,4500.0,92.3851,92.5836,92.3506,92.5836,4500.0
2018-12-07 13:05:00,107.19,107.23,107.17,107.23,5268.0,92.4973,92.5318,92.48,92.5318,5268.0
2018-12-07 13:10:00,107.21,107.3,107.12,107.12,2986.0,92.5145,92.5922,92.4369,92.4369,2986.0
2018-12-07 13:15:00,107.15,107.19,107.0,107.03,3316.0,92.4628,92.4973,92.3333,92.3592,3316.0
2018-12-07 13:20:00,107.0,107.08,106.91,106.99,7766.0,92.3333,92.4023,92.2556,92.3247,7766.0
2018-12-07 13:25:00,106.94,106.94,106.82,106.83,4753.0,92.2815,92.2815,92.178,92.1866,4753.0
2018-12-07 13:30:00,106.82,106.82,106.72,106.72,2916.0,92.178,92.178,92.0917,92.0917,2916.0
2018-12-07 13:35:00,106.7,106.74,106.66,106.68,5656.0,92.0744,92.109,92.0399,92.0572,5656.0
2018-12-07 13:40:00,106.7,106.87,106.68,106.81,4901.0,92.0744,92.2211,92.0572,92.1694,4901.0
2018-12-07 13:45:00,106.81,106.83,106.68,106.73,5115.0,92.1694,92.1866,92.0572,92.1003,5115.0
2018-12-07 13:50:00,106.7,106.75,106.68,106.74,4500.0,92.0744,92.1176,92.0572,92.109,4500.0
2018-12-07 13:55:00,106.74,106.74,106.58,106.61,7513.0,92.109,92.109,91.9709,91.9968,7513.0
2018-12-07 14:00:00,106.6,106.69,106.54,106.67,6000.0,91.9881,92.0658,91.9364,92.0485,6000.0
2018-12-07 14:05:00,106.63,106.72,106.61,106.61,8117.0,92.014,92.0917,91.9968,91.9968,8117.0
2018-12-07 14:10:00,106.61,106.63,106.44,106.5,6710.0,91.9968,92.014,91.8501,91.9018,6710.0
2018-12-07 14:15:00,106.48,106.69,106.48,106.69,4005.0,91.8846,92.0658,91.8846,92.0658,4005.0
2018-12-07 14:20:00,106.72,106.82,106.47,106.52,7056.0,92.0917,92.178,91.876,91.9191,7056.0
2018-12-07 14:25:00,106.55,106.64,106.49,106.64,3560.0,91.945,92.0227,91.8932,92.0227,3560.0
2018-12-07 14:30:00,106.67,106.68,106.55,106.57,13435.0,92.0485,92.0572,91.945,91.9623,13435.0
2018-12-07 14:35:00,106.57,106.65,106.54,106.58,4706.0,91.9623,92.0313,91.9364,91.9709,4706.0
2018-12-07 14:40:00,106.58,106.68,106.55,106.63,5348.0,91.9709,92.0572,91.945,92.014,5348.0
2018-12-07 14:45:00,106.63,106.78,106.51,106.72,9163.0,92.014,92.1435,91.9105,92.0917,9163.0
2018-12-07 14:50:00,106.73,106.88,106.73,106.76,5602.0,92.1003,92.2298,92.1003,92.1262,5602.0
2018-12-07 14:55:00,106.78,106.82,106.52,106.62,7068.0,92.1435,92.178,91.9191,92.0054,7068.0
2018-12-07 15:00:00,106.63,106.72,106.51,106.52,8020.0,92.014,92.0917,91.9105,91.9191,8020.0
2018-12-07 15:05:00,106.52,106.81,106.52,106.81,6810.0,91.9191,92.1694,91.9191,92.1694,6810.0
2018-12-07 15:10:00,106.79,107.0,106.69,106.8,13488.0,92.1521,92.3333,92.0658,92.1607,13488.0
2018-12-07 15:15:00,106.8,106.86,106.7,106.8,7546.0,92.1607,92.2125,92.0744,92.1607,7546.0
2018-12-07 15:20:00,106.79,106.88,106.7,106.84,8762.0,92.1521,92.2298,92.0744,92.1952,8762.0
2018-12-07 15:25:00,106.86,107.04,106.76,107.0,9008.0,92.2125,92.3678,92.1262,92.3333,9008.0
2018-12-07 15:30:00,106.97,107.23,106.97,107.23,15055.0,92.3074,92.5318,92.3074,92.5318,15055.0
2018-12-07 15:35:00,107.22,107.43,107.02,107.02,8212.0,92.5232,92.7044,92.3506,92.3506,8212.0
2018-12-07 15:40:00,107.02,107.1,106.98,107.07,8900.0,92.3506,92.4196,92.3161,92.3937,8900.0
2018-12-07 15:45:00,107.04,107.12,106.95,106.95,22933.0,92.3678,92.4369,92.2902,92.2902,22933.0
2018-12-07 15:50:00,106.94,107.19,106.94,107.14,19212.0,92.2815,92.4973,92.2815,92.4541,19212.0
2018-12-07 15:55:00,107.15,107.28,107.11,107.12,43296.0,92.4628,92.5749,92.4282,92.4369,43296.0
2018-12-10 09:30:00,107.59,107.59,107.05,107.17,11294.0,92.8424,92.8424,92.3765,92.48,11294.0
2018-12-10 09:35:00,107.26,107.32,106.69,106.87,3546.0,92.5577,92.6094,92.0658,92.2211,3546.0
2018-12-10 09:40:00,106.83,106.93,106.55,106.93,3706.0,92.1866,92.2729,91.945,92.2729,3706.0
2018-12-10 09:45:00,106.92,106.92,106.72,106.72,1750.0,92.2643,92.2643,92.0917,92.0917,1750.0
2018-12-10 09:50:00,106.7,106.75,106.58,106.75,2822.0,92.0744,92.1176,91.9709,92.1176,2822.0
2018-12-10 09:55:00,106.69,106.76,106.58,106.69,2687.0,92.0658,92.1262,91.9709,92.0658,2687.0
2018-12-10 10:00:00,106.66,106.74,106.6,106.69,1600.0,92.0399,92.109,91.9881,92.0658,1600.0
2018-12-10 10:05:00,106.7,106.79,106.5,106.52,33801.0,92.0744,92.1521,91.9018,91.9191,33801.0
2018-12-10 10:10:00,106.45,106.53,106.33,106.4,2359.0,91.8587,91.9277,91.7552,91.8156,2359.0
2018-12-10 10:15:00,106.49,106.61,106.48,106.55,3762.0,91.8932,91.9968,91.8846,91.945,3762.0
2018-12-10 10:20:00,106.68,106.78,106.62,106.66,3722.0,92.0572,92.1435,92.0054,92.0399,3722.0
2018-12-10 10:25:00,106.59,106.68,106.55,106.55,9200.0,91.9795,92.0572,91.945,91.945,9200.0
2018-12-10 10:30:00,106.52,106.58,106.36,106.42,12029.0,91.9191,91.9709,91.781,91.8328,12029.0
2018-12-10 10:35:00,106.41,106.45,106.21,106.21,22407.0,91.8242,91.8587,91.6516,91.6516,22407.0
2018-12-10 10:40:00,106.23,106.26,106.14,106.23,6555.0,91.6689,91.6947,91.5912,91.6689,6555.0
2018-12-10 10:45:00,106.21,106.35,106.21,106.23,4102.0,91.6516,91.7724,91.6516,91.6689,4102.0
2018-12-10 10:50:00,106.19,106.19,105.79,105.79,11962.0,91.6343,91.6343,91.2892,91.2892,11962.0
2018-12-10 10:55:00,105.79,106.06,105.78,105.93,5750.0,91.2892,91.5222,91.2805,91.41,5750.0
2018-12-10 11:00:00,105.95,105.98,105.26,105.43,9933.0,91.4272,91.4531,90.8318,90.9785,9933.0
2018-12-10 11:05:00,105.41,105.7,105.37,105.56,4347.0,90.9613,91.2115,90.9267,91.0907,4347.0
2018-12-10 11:10:00,105.54,105.66,105.35,105.51,8280.0,91.0734,91.177,90.9095,91.0475,8280.0
2018-12-10 11:15:00,105.52,105.58,105.32,105.45,5101.0,91.0562,91.108,90.8836,90.9958,5101.0
2018-12-10 11:20:00,105.43,105.58,105.32,105.34,2800.0,90.9785,91.108,90.8836,90.9009,2800.0
2018-12-10 11:25:00,105.31,105.51,105.29,105.43,5903.0,90.875,91.0475,90.8577,90.9785,5903.0
2018-12-10 11:30:00,105.46,105.54,105.28,105.28,3221.0,91.0044,91.0734,90.8491,90.8491,3221.0
2018-12-10 11:35:00,105.28,105.63,105.25,105.63,3667.0,90.8491,91.1511,90.8232,91.1511,3667.0
2018-12-10 11:40:00,105.69,105.94,105.69,105.93,5355.0,91.2029,91.4186,91.2029,91.41,5355.0
2018-12-10 11:45:00,106.0,106.05,105.9,106.05,5066.0,91.4704,91.5135,91.3841,91.5135,5066.0
2018-12-10 11:50:00,106.12,106.2,106.05,106.12,5300.0,91.5739,91.643,91.5135,91.5739,5300.0
2018-12-10 11:55:00,106.13,106.27,105.87,106.01,11300.0,91.5826,91.7034,91.3582,91.479,11300.0
2018-12-10 12:00:00,106.0,106.07,105.93,106.06,10882.0,91.4704,91.5308,91.41,91.5222,10882.0
2018-12-10 12:05:00,106.06,106.16,105.97,106.16,5502.0,91.5222,91.6085,91.4445,91.6085,5502.0
2018-12-10 12:10:00,106.17,106.26,106.09,106.24,7800.0,91.6171,91.6947,91.548,91.6775,7800.0
2018-12-10 12:15:00,106.25,106.27,105.76,105.76,8537.0,91.6861,91.7034,91.2633,91.2633,8537.0
2018-12-10 12:20:00,105.76,105.83,105.69,105.83,3714.0,91.2633,91.3237,91.2029,91.3237,3714.0
2018-12-10 12:25:00,105.91,106.03,105.84,105.85,9069.0,91.3927,91.4963,91.3323,91.3409,9069.0
2018-12-10 12:30:00,105.88,106.01,105.86,106.01,3600.0,91.3668,91.479,91.3496,91.479,3600.0
2018-12-10 12:35:00,106.01,106.14,105.98,106.1,15135.0,91.479,91.5912,91.4531,91.5567,15135.0
2018-12-10 12:40:00,106.11,106.25,106.1,106.13,4100.0,91.5653,91.6861,91.5567,91.5826,4100.0
2018-12-10 12:45:00,106.08,106.17,106.08,106.15,8465.0,91.5394,91.6171,91.5394,91.5998,8465.0
2018-12-10 12:50:00,106.12,106.46,106.09,106.46,6153.0,91.5739,91.8673,91.548,91.8673,6153.0
2018-12-10 12:55:00,106.45,106.45,106.31,106.31,5100.0,91.8587,91.8587,91.7379,91.7379,5100.0
2018-12-10 13:00:00,106.32,106.38,106.26,106.29,4005.0,91.7465,91.7983,91.6947,91.7206,4005.0
2018-12-10 13:05:00,106.21,106.33,106.14,106.33,5001.0,91.6516,91.7552,91.5912,91.7552,5001.0
2018-12-10 13:10:00,106.25,106.4,106.22,106.38,5800.0,91.6861,91.8156,91.6602,91.7983,5800.0
2018-12-10 13:15:00,106.36,106.54,106.31,106.54,2507.0,91.781,91.9364,91.7379,91.9364,2507.0
2018-12-10 13:20:00,106.54,106.61,106.39,106.39,4500.0,91.9364,91.9968,91.8069,91.8069,4500.0
2018-12-10 13:25:00,106.43,106.49,106.39,106.39,1310.0,91.8414,91.8932,91.8069,91.8069,1310.0
2018-12-10 13:30:00,106.39,106.6,106.38,106.53,5362.0,91.8069,91.9881,91.7983,91.9277,5362.0
2018-12-10 13:35:00,106.56,106.72,106.56,106.64,5192.0,91.9536,92.0917,91.9536,92.0227,5192.0
2018-12-10 13:40:00,106.61,106.69,106.54,106.54,4158.0,91.9968,92.0658,91.9364,91.9364,4158.0
2018-12-10 13:45:00,106.59,106.61,106.54,106.59,4380.0,91.9795,91.9968,91.9364,91.9795,4380.0
2018-12-10 13:50:00,106.58,106.84,106.53,106.83,5100.0,91.9709,92.1952,91.9277,92.1866,5100.0
2018-12-10 13:55:00,106.82,106.83,106.68,106.69,4601.0,92.178,92.1866,92.0572,92.0658,4601.0
2018-12-10 14:00:00,106.69,106.76,106.64,106.65,5893.0,92.0658,92.1262,92.0227,92.0313,5893.0
2018-12-10 14:05:00,106.63,106.71,106.59,106.66,22707.0,92.014,92.0831,91.9795,92.0399,22707.0
2018-12-10 14:10:00,106.69,106.7,106.48,106.53,8868.0,92.0658,92.0744,91.8846,91.9277,8868.0
2018-12-10 14:15:00,106.55,106.55,106.3,106.36,14446.0,91.945,91.945,91.7293,91.781,14446.0
2018-12-10 14:20:00,106.39,106.63,106.31,106.54,3543.0,91.8069,92.014,91.7379,91.9364,3543.0
2018-12-10 14:25:00,106.74,106.89,106.73,106.89,1900.0,92.109,92.2384,92.1003,92.2384,1900.0
2018-12-10 14:30:00,106.92,107.08,106.87,107.08,5236.0,92.2643,92.4023,92.2211,92.4023,5236.0
2018-12-10 14:35:00,107.07,107.15,107.06,107.12,3700.0,92.3937,92.4628,92.3851,92.4369,3700.0
2018-12-10 14:40:00,107.08,107.13,107.06,107.08,4001.0,92.4023,92.4455,92.3851,92.4023,4001.0
2018-12-10 14:45:00,107.1,107.2,107.05,107.08,6835.0,92.4196,92.5059,92.3765,92.4023,6835.0
2018-12-10 14:50:00,107.1,107.21,107.07,107.15,5216.0,92.4196,92.5145,92.3937,92.4628,5216.0
2018-12-10 14:55:00,107.15,107.26,106.89,106.96,5762.0,92.4628,92.5577,92.2384,92.2988,5762.0
2018-12-10 15:00:00,106.93,106.99,106.83,106.84,6345.0,92.2729,92.3247,92.1866,92.1952,6345.0
2018-12-10 15:05:00,106.86,107.03,106.86,107.01,3900.0,92.2125,92.3592,92.2125,92.3419,3900.0
2018-12-10 15:10:00,107.03,107.04,106.92,106.95,3948.0,92.3592,92.3678,92.2643,92.2902,3948.0
2018-12-10 15:15:00,106.95,106.95,106.83,106.94,5090.0,92.2902,92.2902,92.1866,92.2815,5090.0
2018-12-10 15:20:00,106.96,107.08,106.96,107.02,7678.0,92.2988,92.4023,92.2988,92.3506,7678.0
2018-12-10 15:25:00,107.04,107.15,107.03,107.12,14585.0,92.3678,92.4628,92.3592,92.4369,14585.0
2018-12-10 15:30:00,107.16,107.32,107.11,107.31,13574.0,92.4714,92.6094,92.4282,92.6008,13574.0
2018-12-10 15:35:00,107.33,107.45,107.25,107.37,11135.0,92.6181,92.7216,92.549,92.6526,11135.0
2018-12-10 15:40:00,107.4,107.46,107.36,107.37,13794.0,92.6785,92.7303,92.644,92.6526,13794.0
2018-12-10 15:45:00,107.37,107.39,107.23,107.3,20379.0,92.6526,92.6699,92.5318,92.5922,20379.0
2018-12-10 15:50:00,107.29,107.35,107.22,107.28,27796.0,92.5836,92.6353,92.5232,92.5749,27796.0
2018-12-10 15:55:00,107.27,107.33,107.12,107.13,46883.0,92.5663,92.6181,92.4369,92.4455,46883.0
2018-12-11 09:30:00,107.66,108.37,107.66,108.17,10217.0,92.9028,93.5155,92.9028,93.3429,10217.0
2018-12-11 09:35:00,108.34,108.38,108.04,108.04,3101.0,93.4896,93.5242,93.2308,93.2308,3101.0
2018-12-11 09:40:00,108.21,108.25,108.09,108.2,1700.0,93.3775,93.412,93.2739,93.3688,1700.0
2018-12-11 09:45:00,108.3,108.42,108.18,108.18,9500.0,93.4551,93.5587,93.3516,93.3516,9500.0
2018-12-11 09:50:00,108.2,108.28,107.99,108.0,12686.0,93.3688,93.4379,93.1876,93.1962,12686.0
2018-12-11 09:55:00,107.98,108.05,107.89,108.01,4690.0,93.179,93.2394,93.1013,93.2049,4690.0
2018-12-11 10:00:00,108.03,108.48,108.02,108.37,4900.0,93.2221,93.6104,93.2135,93.5155,4900.0
2018-12-11 10:05:00,108.4,108.5,108.2,108.23,28782.0,93.5414,93.6277,93.3688,93.3947,28782.0
2018-12-11 10:10:00,108.24,108.29,108.12,108.12,13500.0,93.4033,93.4465,93.2998,93.2998,13500.0
2018-12-11 10:15:00,108.2,108.3,108.12,108.3,11450.0,93.3688,93.4551,93.2998,93.4551,11450.0
2018-12-11 10:20:00,108.32,108.55,108.31,108.44,17760.0,93.4724,93.6709,93.4637,93.5759,17760.0
2018-12-11 10:25:00,108.44,108.48,108.27,108.32,13288.0,93.5759,93.6104,93.4292,93.4724,13288.0
2018-12-11 10:30:00,108.33,108.36,108.14,108.34,11350.0,93.481,93.5069,93.3171,93.4896,11350.0
2018-12-11 10:35:00,108.33,108.47,108.25,108.45,6878.0,93.481,93.6018,93.412,93.5846,6878.0
2018-12-11 10:40:00,108.53,108.62,108.48,108.48,13780.0,93.6536,93.7313,93.6104,93.6104,13780.0
2018-12-11 10:45:00,108.5,108.61,108.41,108.43,19492.0,93.6277,93.7226,93.55,93.5673,19492.0
2018-12-11 10:50:00,108.42,108.47,108.31,108.34,11987.0,93.5587,93.6018,93.4637,93.4896,11987.0
2018-12-11 10:55:00,108.34,108.43,108.26,108.31,14708.0,93.4896,93.5673,93.4206,93.4637,14708.0
2018-12-11 11:00:00,108.34,108.54,108.29,108.49,5345.0,93.4896,93.6622,93.4465,93.6191,5345.0
2018-12-11 11:05:00,108.52,108.61,108.38,108.38,7250.0,93.645,93.7226,93.5242,93.5242,7250.0
2018-12-11 11:10:00,108.41,108.41,108.31,108.35,4820.0,93.55,93.55,93.4637,93.4983,4820.0
2018-12-11 11:15:00,108.36,108.42,108.35,108.37,6299.0,93.5069,93.5587,93.4983,93.5155,6299.0
2018-12-11 11:20:00,108.36,108.39,108.24,108.25,8100.0,93.5069,93.5328,93.4033,93.412,8100.0
2018-12-11 11:25:00,108.28,108.29,108.2,108.24,1700.0,93.4379,93.4465,93.3688,93.4033,1700.0
2018-12-11 11:30:00,108.28,108.28,108.03,108.03,4652.0,93.4379,93.4379,93.2221,93.2221,4652.0
2018-12-11 11:35:00,108.09,108.13,108.04,108.13,1832.0,93.2739,93.3084,93.2308,93.3084,1832.0
2018-12-11 11:40:00,108.07,108.13,108.02,108.13,3041.0,93.2566,93.3084,93.2135,93.3084,3041.0
2018-12-11 11:45:00,108.08,108.19,108.04,108.17,3051.0,93.2653,93.3602,93.2308,93.3429,3051.0
2018-12-11 11:50:00,108.19,108.23,108.13,108.21,5330.0,93.3602,93.3947,93.3084,93.3775,5330.0
2018-12-11 11:55:00,108.2,108.32,108.15,108.32,7872.0,93.3688,93.4724,93.3257,93.4724,7872.0
2018-12-11 12:00:00,108.25,108.25,108.0,108.01,5900.0,93.412,93.412,93.1962,93.2049,5900.0
2018-12-11 12:05:00,108.06,108.09,107.88,107.97,5722.0,93.248,93.2739,93.0927,93.1704,5722.0
2018-12-11 12:10:00,107.96,108.02,107.93,107.99,2300.0,93.1617,93.2135,93.1358,93.1876,2300.0
2018-12-11 12:15:00,107.99,108.03,107.91,107.93,4700.0,93.1876,93.2221,93.1186,93.1358,4700.0
2018-12-11 12:20:00,107.93,108.06,107.93,108.03,7300.0,93.1358,93.248,93.1358,93.2221,7300.0
2018-12-11 12:25:00,108.03,108.04,107.94,107.96,12223.0,93.2221,93.2308,93.1445,93.1617,12223.0
2018-12-11 12:30:00,107.97,108.09,107.92,107.93,5504.0,93.1704,93.2739,93.1272,93.1358,5504.0
2018-12-11 12:35:00,107.95,107.95,107.8,107.8,8502.0,93.1531,93.1531,93.0237,93.0237,8502.0
2018-12-11 12:40:00,107.74,107.93,107.74,107.93,4700.0,92.9719,93.1358,92.9719,93.1358,4700.0
2018-12-11 12:45:00,107.94,108.0,107.84,107.92,10403.0,93.1445,93.1962,93.0582,93.1272,10403.0
2018-12-11 12:50:00,107.89,107.92,107.83,107.85,6400.0,93.1013,93.1272,93.0495,93.0668,6400.0
2018-12-11 12:55:00,107.89,107.89,107.83,107.87,3993.0,93.1013,93.1013,93.0495,93.0841,3993.0
2018-12-11 13:00:00,107.85,107.85,107.66,107.72,5705.0,93.0668,93.0668,92.9028,92.9546,5705.0
2018-12-11 13:05:00,107.7,107.78,107.68,107.78,3847.0,92.9374,93.0064,92.9201,93.0064,3847.0
2018-12-11 13:10:00,107.81,107.81,107.7,107.74,2930.0,93.0323,93.0323,92.9374,92.9719,2930.0
2018-12-11 13:15:00,107.76,107.96,107.73,107.9,11597.0,92.9891,93.1617,92.9632,93.1099,11597.0
2018-12-11 13:20:00,107.92,107.92,107.62,107.63,23173.0,93.1272,93.1272,92.8683,92.877,23173.0
2018-12-11 13:25:00,107.63,107.63,107.4,107.5,25546.0,92.877,92.877,92.6785,92.7648,25546.0
2018-12-11 13:30:00,107.5,107.57,107.48,107.52,16437.0,92.7648,92.8252,92.7475,92.782,16437.0
2018-12-11 13:35:00,107.54,107.59,107.44,107.53,16400.0,92.7993,92.8424,92.713,92.7907,16400.0
2018-12-11 13:40:00,107.54,107.55,107.35,107.35,8628.0,92.7993,92.8079,92.6353,92.6353,8628.0
2018-12-11 13:45:00,107.35,107.52,107.34,107.47,5013.0,92.6353,92.782,92.6267,92.7389,5013.0
2018-12-11 13:50:00,107.44,107.52,107.43,107.46,6954.0,92.713,92.782,92.7044,92.7303,6954.0
2018-12-11 13:55:00,107.45,107.49,107.33,107.33,5300.0,92.7216,92.7561,92.6181,92.6181,5300.0
2018-12-11 14:00:00,107.3,107.44,107.28,107.43,9389.0,92.5922,92.713,92.5749,92.7044,9389.0
2018-12-11 14:05:00,107.47,107.55,107.42,107.47,10300.0,92.7389,92.8079,92.6957,92.7389,10300.0
2018-12-11 14:10:00,107.51,107.58,107.47,107.52,10295.0,92.7734,92.8338,92.7389,92.782,10295.0
2018-12-11 14:15:00,107.52,107.74,107.47,107.74,23589.0,92.782,92.9719,92.7389,92.9719,23589.0
2018-12-11 14:20:00,107.71,107.89,107.71,107.72,8853.0,92.946,93.1013,92.946,92.9546,8853.0
2018-12-11 14:25:00,107.75,107.84,107.65,107.77,23706.0,92.9805,93.0582,92.8942,92.9978,23706.0
2018-12-11 14:30:00,107.79,107.84,107.64,107.71,14924.0,93.015,93.0582,92.8856,92.946,14924.0
2018-12-11 14:35:00,107.73,107.79,107.67,107.77,13845.0,92.9632,93.015,92.9115,92.9978,13845.0
2018-12-11 14:40:00,107.77,107.78,107.64,107.69,25532.0,92.9978,93.0064,92.8856,92.9287,25532.0
2018-12-11 14:45:00,107.71,107.86,107.67,107.72,24410.0,92.946,93.0754,92.9115,92.9546,24410.0
2018-12-11 14:50:00,107.75,108.14,107.69,108.05,13870.0,92.9805,93.3171,92.9287,93.2394,13870.0
2018-12-11 14:55:00,108.06,108.06,107.91,108.02,5750.0,93.248,93.248,93.1186,93.2135,5750.0
2018-12-11 15:00:00,108.06,108.14,107.98,108.05,5781.0,93.248,93.3171,93.179,93.2394,5781.0
2018-12-11 15:05:00,108.09,108.15,108.02,108.12,7014.0,93.2739,93.3257,93.2135,93.2998,7014.0
2018-12-11 15:10:00,108.15,108.34,108.15,108.21,33461.0,93.3257,93.4896,93.3257,93.3775,33461.0
2018-12-11 15:15:00,108.26,108.26,108.14,108.2,8185.0,93.4206,93.4206,93.3171,93.3688,8185.0
2018-12-11 15:20:00,108.22,108.39,108.2,108.23,10652.0,93.3861,93.5328,93.3688,93.3947,10652.0
2018-12-11 15:25:00,108.27,108.28,108.16,108.16,11843.0,93.4292,93.4379,93.3343,93.3343,11843.0
2018-12-11 15:30:00,108.14,108.24,108.03,108.03,30662.0,93.3171,93.4033,93.2221,93.2221,30662.0
2018-12-11 15:35:00,108.0,108.12,107.93,107.94,17828.0,93.1962,93.2998,93.1358,93.1445,17828.0
2018-12-11 15:40:00,107.91,108.0,107.86,107.9,16802.0,93.1186,93.1962,93.0754,93.1099,16802.0
2018-12-11 15:45:00,107.89,107.92,107.75,107.83,21754.0,93.1013,93.1272,92.9805,93.0495,21754.0
2018-12-11 15:50:00,107.84,107.91,107.73,107.9,26361.0,93.0582,93.1186,92.9632,93.1099,26361.0
2018-12-11 15:55:00,107.88,107.95,107.8,107.9,69211.0,93.0927,93.1531,93.0237,93.1099,69211.0
2018-12-12 09:30:00,108.33,108.4,108.19,108.4,13336.0,93.481,93.5414,93.3602,93.5414,13336.0
2018-12-12 09:35:00,108.5,108.65,108.25,108.41,5400.0,93.6277,93.7571,93.412,93.55,5400.0
2018-12-12 09:40:00,108.53,108.53,108.08,108.19,3200.0,93.6536,93.6536,93.2653,93.3602,3200.0
2018-12-12 09:45:00,108.3,108.38,108.18,108.24,3100.0,93.4551,93.5242,93.3516,93.4033,3100.0
2018-12-12 09:50:00,108.27,108.3,108.01,108.01,5100.0,93.4292,93.4551,93.2049,93.2049,5100.0
2018-12-12 09:55:00,108.14,108.4,108.14,108.4,2220.0,93.3171,93.5414,93.3171,93.5414,2220.0
2018-12-12 10:00:00,108.41,108.42,108.28,108.38,9578.0,93.55,93.5587,93.4379,93.5242,9578.0
2018-12-12 10:05:00,108.35,108.49,108.28,108.48,8200.0,93.4983,93.6191,93.4379,93.6104,8200.0
2018-12-12 10:10:00,108.51,108.7,108.45,108.57,61116.0,93.6363,93.8003,93.5846,93.6881,61116.0
2018-12-12 10:15:00,108.52,108.79,108.49,108.79,1537.0,93.645,93.878,93.6191,93.878,1537.0
2018-12-12 10:20:00,108.86,108.86,108.72,108.73,13077.0,93.9384,93.9384,93.8175,93.8262,13077.0
2018-12-12 10:25:00,108.71,109.0,108.67,108.91,6598.0,93.8089,94.0592,93.7744,93.9815,6598.0
2018-12-12 10:30:00,108.99,109.07,108.89,109.07,5505.0,94.0505,94.1196,93.9642,94.1196,5505.0
2018-12-12 10:35:00,109.06,109.1,108.78,108.88,6586.0,94.1109,94.1455,93.8693,93.9556,6586.0
2018-12-12 10:40:00,108.81,109.39,108.79,109.3,43734.0,93.8952,94.3957,93.878,94.318,43734.0
2018-12-12 10:45:00,109.19,109.21,108.91,108.95,8050.0,94.2231,94.2404,93.9815,94.016,8050.0
2018-12-12 10:50:00,108.86,109.16,108.86,109.08,6427.0,93.9384,94.1972,93.9384,94.1282,6427.0
2018-12-12 10:55:00,109.01,109.17,108.98,109.08,5008.0,94.0678,94.2059,94.0419,94.1282,5008.0
2018-12-12 11:00:00,109.07,109.18,108.93,109.02,4880.0,94.1196,94.2145,93.9988,94.0764,4880.0
2018-12-12 11:05:00,109.03,109.17,108.97,109.09,6112.0,94.0851,94.2059,94.0333,94.1368,6112.0
2018-12-12 11:10:00,109.08,109.08,108.88,108.97,8500.0,94.1282,94.1282,93.9556,94.0333,8500.0
2018-12-12 11:15:00,108.97,109.13,108.9,109.04,18425.0,94.0333,94.1713,93.9729,94.0937,18425.0
2018-12-12 11:20:00,109.07,109.08,108.78,108.8,6598.0,94.1196,94.1282,93.8693,93.8866,6598.0
2018-12-12 11:25:00,108.68,108.68,108.42,108.5,6374.0,93.783,93.783,93.5587,93.6277,6374.0
2018-12-12 11:30:00,108.47,108.59,108.47,108.56,6009.0,93.6018,93.7054,93.6018,93.6795,6009.0
2018-12-12 11:35:00,108.54,108.72,108.5,108.5,31089.0,93.6622,93.8175,93.6277,93.6277,31089.0
2018-12-12 11:40:00,108.47,108.61,108.44,108.49,9337.0,93.6018,93.7226,93.5759,93.6191,9337.0
2018-12-12 11:45:00,108.53,108.58,108.44,108.53,4596.0,93.6536,93.6967,93.5759,93.6536,4596.0
2018-12-12 11:50:00,108.53,108.58,108.45,108.5,3700.0,93.6536,93.6967,93.5846,93.6277,3700.0
2018-12-12 11:55:00,108.52,108.57,108.45,108.57,3120.0,93.645,93.6881,93.5846,93.6881,3120.0
2018-12-12 12:00:00,108.63,108.74,108.57,108.71,3502.0,93.7399,93.8348,93.6881,93.8089,3502.0
2018-12-12 12:05:00,108.69,108.81,108.63,108.77,2900.0,93.7917,93.8952,93.7399,93.8607,2900.0
2018-12-12 12:10:00,108.79,108.91,108.78,108.88,3952.0,93.878,93.9815,93.8693,93.9556,3952.0
2018-12-12 12:15:00,108.88,109.08,108.82,109.08,5093.0,93.9556,94.1282,93.9038,94.1282,5093.0
2018-12-12 12:20:00,109.03,109.09,108.96,108.96,4942.0,94.0851,94.1368,94.0247,94.0247,4942.0
2018-12-12 12:25:00,108.98,108.99,108.92,108.92,4800.0,94.0419,94.0505,93.9901,93.9901,4800.0
2018-12-12 12:30:00,108.98,109.01,108.88,108.99,3500.0,94.0419,94.0678,93.9556,94.0505,3500.0
2018-12-12 12:35:00,109.0,109.02,108.89,109.02,3314.0,94.0592,94.0764,93.9642,94.0764,3314.0
2018-12-12 12:40:00,109.08,109.15,109.06,109.15,3300.0,94.1282,94.1886,94.1109,94.1886,3300.0
2018-12-12 12:45:00,109.1,109.17,109.07,109.13,4063.0,94.1455,94.2059,94.1196,94.1713,4063.0
2018-12-12 12:50:00,109.18,109.25,109.16,109.19,3369.0,94.2145,94.2749,94.1972,94.2231,3369.0
2018-12-12 12:55:00,109.19,109.29,109.17,109.29,2857.0,94.2231,94.3094,94.2059,94.3094,2857.0
2018-12-12 13:00:00,109.28,109.33,109.22,109.27,3412.0,94.3008,94.3439,94.249,94.2922,3412.0
2018-12-12 13:05:00,109.3,109.32,109.22,109.27,2817.0,94.318,94.3353,94.249,94.2922,2817.0
2018-12-12 13:10:00,109.25,109.35,109.25,109.3,4455.0,94.2749,94.3612,94.2749,94.318,4455.0
2018-12-12 13:15:00,109.3,109.33,109.25,109.28,6670.0,94.318,94.3439,94.2749,94.3008,6670.0
2018-12-12 13:20:00,109.25,109.25,109.11,109.16,3382.0,94.2749,94.2749,94.1541,94.1972,3382.0
2018-12-12 13:25:00,109.16,109.25,109.16,109.25,4500.0,94.1972,94.2749,94.1972,94.2749,4500.0
2018-12-12 13:30:00,109.24,109.26,109.17,109.26,2743.0,94.2663,94.2835,94.2059,94.2835,2743.0
2018-12-12 13:35:00,109.25,109.27,109.15,109.23,4081.0,94.2749,94.2922,94.1886,94.2576,4081.0
2018-12-12 13:40:00,109.24,109.38,109.22,109.35,3525.0,94.2663,94.3871,94.249,94.3612,3525.0
2018-12-12 13:45:00,109.34,109.44,109.34,109.4,5350.0,94.3526,94.4389,94.3526,94.4043,5350.0
2018-12-12 13:50:00,109.4,109.46,109.37,109.42,3500.0,94.4043,94.4561,94.3785,94.4216,3500.0
2018-12-12 13:55:00,109.39,109.43,109.31,109.41,8989.0,94.3957,94.4302,94.3267,94.413,8989.0
2018-12-12 14:00:00,109.41,109.44,109.24,109.24,9571.0,94.413,94.4389,94.2663,94.2663,9571.0
2018-12-12 14:05:00,109.21,109.27,109.13,109.14,4984.0,94.2404,94.2922,94.1713,94.18,4984.0
2018-12-12 14:10:00,109.16,109.16,109.04,109.09,4342.0,94.1972,94.1972,94.0937,94.1368,4342.0
2018-12-12 14:15:00,109.09,109.09,108.99,109.09,4615.0,94.1368,94.1368,94.0505,94.1368,4615.0
2018-12-12 14:20:00,109.12,109.12,108.86,108.87,8721.0,94.1627,94.1627,93.9384,93.947,8721.0
2018-12-12 14:25:00,108.9,109.0,108.83,108.89,3355.0,93.9729,94.0592,93.9125,93.9642,3355.0
2018-12-12 14:30:00,108.89,108.92,108.83,108.91,3279.0,93.9642,93.9901,93.9125,93.9815,3279.0
2018-12-12 14:35:00,108.94,108.98,108.88,108.92,3545.0,94.0074,94.0419,93.9556,93.9901,3545.0
2018-12-12 14:40:00,108.92,108.98,108.86,108.98,5477.0,93.9901,94.0419,93.9384,94.0419,5477.0
2018-12-12 14:45:00,108.97,108.98,108.81,108.88,3893.0,94.0333,94.0419,93.8952,93.9556,3893.0
2018-12-12 14:50:00,108.86,108.98,108.82,108.89,4035.0,93.9384,94.0419,93.9038,93.9642,4035.0
2018-12-12 14:55:00,108.93,109.11,108.91,109.04,7900.0,93.9988,94.1541,93.9815,94.0937,7900.0
2018-12-12 15:00:00,109.03,109.14,108.96,108.98,5377.0,94.0851,94.18,94.0247,94.0419,5377.0
2018-12-12 15:05:00,108.97,109.05,108.93,109.0,8500.0,94.0333,94.1023,93.9988,94.0592,8500.0
2018-12-12 15:10:00,109.02,109.04,108.95,108.95,10774.0,94.0764,94.0937,94.016,94.016,10774.0
2018-12-12 15:15:00,108.98,108.98,108.76,108.78,13024.0,94.0419,94.0419,93.8521,93.8693,13024.0
2018-12-12 15:20:00,108.8,108.98,108.8,108.94,6026.0,93.8866,94.0419,93.8866,94.0074,6026.0
2018-12-12 15:25:00,108.96,109.1,108.96,109.04,10699.0,94.0247,94.1455,94.0247,94.0937,10699.0
2018-12-12 15:30:00,109.04,109.24,109.04,109.21,12083.0,94.0937,94.2663,94.0937,94.2404,12083.0
2018-12-12 15:35:00,109.22,109.25,109.16,109.23,11500.0,94.249,94.2749,94.1972,94.2576,11500.0
2018-12-12 15:40:00,109.24,109.33,109.24,109.25,20234.0,94.2663,94.3439,94.2663,94.2749,20234.0
2018-12-12 15:45:00,109.25,109.29,109.13,109.19,32791.0,94.2749,94.3094,94.1713,94.2231,32791.0
2018-12-12 15:50:00,109.19,109.19,109.08,109.09,40489.0,94.2231,94.2231,94.1282,94.1368,40489.0
2018-12-12 15:55:00,109.08,109.08,108.97,109.03,82636.0,94.1282,94.1282,94.0333,94.0851,82636.0
2018-12-13 09:30:00,108.91,109.02,108.66,108.98,16546.0,93.9815,94.0764,93.7658,94.0419,16546.0
2018-12-13 09:35:00,108.94,109.24,108.78,109.18,13319.0,94.0074,94.2663,93.8693,94.2145,13319.0
2018-12-13 09:40:00,109.25,109.26,108.9,109.03,12859.0,94.2749,94.2835,93.9729,94.0851,12859.0
2018-12-13 09:45:00,109.02,109.14,108.92,108.92,7614.0,94.0764,94.18,93.9901,93.9901,7614.0
2018-12-13 09:50:00,108.92,108.92,108.71,108.71,4599.0,93.9901,93.9901,93.8089,93.8089,4599.0
2018-12-13 09:55:00,108.75,108.75,108.48,108.48,4100.0,93.8434,93.8434,93.6104,93.6104,4100.0
2018-12-13 10:00:00,108.49,108.89,108.47,108.89,8245.0,93.6191,93.9642,93.6018,93.9642,8245.0
2018-12-13 10:05:00,108.87,109.22,108.81,109.22,12623.0,93.947,94.249,93.8952,94.249,12623.0
2018-12-13 10:10:00,109.17,109.28,109.09,109.14,4918.0,94.2059,94.3008,94.1368,94.18,4918.0
2018-12-13 10:15:00,109.2,109.32,109.09,109.26,9160.0,94.2318,94.3353,94.1368,94.2835,9160.0
2018-12-13 10:20:00,109.25,109.5,109.19,109.4,13400.0,94.2749,94.4906,94.2231,94.4043,13400.0
2018-12-13 10:25:00,109.42,109.42,109.12,109.15,7936.0,94.4216,94.4216,94.1627,94.1886,7936.0
2018-12-13 10:30:00,109.21,109.21,108.96,109.14,8525.0,94.2404,94.2404,94.0247,94.18,8525.0
2018-12-13 10:35:00,109.14,109.18,109.08,109.1,5444.0,94.18,94.2145,94.1282,94.1455,5444.0
2018-12-13 10:40:00,109.1,109.24,109.02,109.23,4293.0,94.1455,94.2663,94.0764,94.2576,4293.0
2018-12-13 10:45:00,109.22,109.26,109.1,109.25,3800.0,94.249,94.2835,94.1455,94.2749,3800.0
2018-12-13 10:50:00,109.25,109.25,109.08,109.25,12351.0,94.2749,94.2749,94.1282,94.2749,12351.0
2018-12-13 10:55:00,109.29,109.36,109.04,109.14,20035.0,94.3094,94.3698,94.0937,94.18,20035.0
2018-12-13 11:00:00,109.1,109.42,109.1,109.28,27038.0,94.1455,94.4216,94.1455,94.3008,27038.0
2018-12-13 11:05:00,109.26,109.44,109.2,109.35,15603.0,94.2835,94.4389,94.2318,94.3612,15603.0
2018-12-13 11:10:00,109.37,109.38,109.15,109.34,38695.0,94.3785,94.3871,94.1886,94.3526,38695.0
2018-12-13 11:15:00,109.34,109.42,109.2,109.41,45826.0,94.3526,94.4216,94.2318,94.413,45826.0
2018-12-13 11:20:00,109.4,109.4,109.23,109.23,7971.0,94.4043,94.4043,94.2576,94.2576,7971.0
2018-12-13 11:25:00,109.26,109.65,109.24,109.58,6200.0,94.2835,94.6201,94.2663,94.5597,6200.0
2018-12-13 11:30:00,109.56,109.85,109.51,109.78,16850.0,94.5424,94.7927,94.4993,94.7323,16850.0
2018-12-13 11:35:00,109.81,109.91,109.71,109.85,8391.0,94.7581,94.8444,94.6718,94.7927,8391.0
2018-12-13 11:40:00,109.82,109.89,109.7,109.84,45123.0,94.7668,94.8272,94.6632,94.784,45123.0
2018-12-13 11:45:00,109.8,109.93,109.78,109.93,7806.0,94.7495,94.8617,94.7323,94.8617,7806.0
2018-12-13 11:50:00,109.92,109.98,109.81,109.84,6764.0,94.8531,94.9048,94.7581,94.784,6764.0
2018-12-13 11:55:00,109.87,109.89,109.74,109.74,13150.0,94.8099,94.8272,94.6977,94.6977,13150.0
2018-12-13 12:00:00,109.72,109.77,109.6,109.63,4557.0,94.6805,94.7236,94.5769,94.6028,4557.0
2018-12-13 12:05:00,109.62,109.73,109.6,109.65,6186.0,94.5942,94.6891,94.5769,94.6201,6186.0
2018-12-13 12:10:00,109.64,109.66,109.55,109.61,3100.0,94.6114,94.6287,94.5338,94.5856,3100.0
2018-12-13 12:15:00,109.58,109.62,109.48,109.62,5900.0,94.5597,94.5942,94.4734,94.5942,5900.0
2018-12-13 12:20:00,109.64,109.64,109.55,109.59,1700.0,94.6114,94.6114,94.5338,94.5683,1700.0
2018-12-13 12:25:00,109.58,109.62,109.52,109.62,3700.0,94.5597,94.5942,94.5079,94.5942,3700.0
2018-12-13 12:30:00,109.63,109.69,109.57,109.58,3603.0,94.6028,94.6546,94.551,94.5597,3603.0
2018-12-13 12:35:00,109.56,109.71,109.56,109.68,5093.0,94.5424,94.6718,94.5424,94.646,5093.0
2018-12-13 12:40:00,109.65,109.69,109.56,109.61,4700.0,94.6201,94.6546,94.5424,94.5856,4700.0
2018-12-13 12:45:00,109.62,109.67,109.56,109.64,3800.0,94.5942,94.6373,94.5424,94.6114,3800.0
2018-12-13 12:50:00,109.64,109.66,109.55,109.55,6300.0,94.6114,94.6287,94.5338,94.5338,6300.0
2018-12-13 12:55:00,109.57,109.63,109.56,109.62,1800.0,94.551,94.6028,94.5424,94.5942,1800.0
2018-12-13 13:00:00,109.59,109.61,109.35,109.38,5234.0,94.5683,94.5856,94.3612,94.3871,5234.0
2018-12-13 13:05:00,109.35,109.36,109.21,109.35,4400.0,94.3612,94.3698,94.2404,94.3612,4400.0
2018-12-13 13:10:00,109.35,109.44,109.29,109.43,4203.0,94.3612,94.4389,94.3094,94.4302,4203.0
2018-12-13 13:15:00,109.5,109.58,109.5,109.54,3359.0,94.4906,94.5597,94.4906,94.5251,3359.0
2018-12-13 13:20:00,109.56,109.61,109.52,109.52,3900.0,94.5424,94.5856,94.5079,94.5079,3900.0
2018-12-13 13:25:00,109.52,109.52,109.38,109.46,5700.0,94.5079,94.5079,94.3871,94.4561,5700.0
2018-12-13 13:30:00,109.46,109.63,109.46,109.61,5600.0,94.4561,94.6028,94.4561,94.5856,5600.0
2018-12-13 13:35:00,109.62,109.8,109.56,109.76,9700.0,94.5942,94.7495,94.5424,94.715,9700.0
2018-12-13 13:40:00,109.77,109.85,109.74,109.74,3393.0,94.7236,94.7927,94.6977,94.6977,3393.0
2018-12-13 13:45:00,109.74,109.74,109.7,109.72,4809.0,94.6977,94.6977,94.6632,94.6805,4809.0
2018-12-13 13:50:00,109.72,109.77,109.68,109.73,8485.0,94.6805,94.7236,94.646,94.6891,8485.0
2018-12-13 13:55:00,109.75,109.75,109.58,109.58,7281.0,94.7064,94.7064,94.5597,94.5597,7281.0
2018-12-13 14:00:00,109.61,109.66,109.57,109.57,6314.0,94.5856,94.6287,94.551,94.551,6314.0
2018-12-13 14:05:00,109.56,109.56,109.4,109.41,8298.0,94.5424,94.5424,94.4043,94.413,8298.0
2018-12-13 14:10:00,109.4,109.48,109.4,109.46,7428.0,94.4043,94.4734,94.4043,94.4561,7428.0
2018-12-13 14:15:00,109.45,109.6,109.45,109.59,6707.0,94.4475,94.5769,94.4475,94.5683,6707.0
2018-12-13 14:20:00,109.59,109.59,109.48,109.52,8115.0,94.5683,94.5683,94.4734,94.5079,8115.0
2018-12-13 14:25:00,109.53,109.61,109.5,109.61,9042.0,94.5165,94.5856,94.4906,94.5856,9042.0
2018-12-13 14:30:00,109.62,109.62,109.44,109.58,24341.0,94.5942,94.5942,94.4389,94.5597,24341.0
2018-12-13 14:35:00,109.55,109.64,109.5,109.62,5409.0,94.5338,94.6114,94.4906,94.5942,5409.0
2018-12-13 14:40:00,109.64,109.81,109.64,109.79,6952.0,94.6114,94.7581,94.6114,94.7409,6952.0
2018-12-13 14:45:00,109.79,109.89,109.79,109.86,8674.0,94.7409,94.8272,94.7409,94.8013,8674.0
2018-12-13 14:50:00,109.89,109.99,109.86,109.96,8767.0,94.8272,94.9135,94.8013,94.8876,8767.0
2018-12-13 14:55:00,109.97,110.02,109.94,109.98,21697.0,94.8962,94.9394,94.8703,94.9048,21697.0
2018-12-13 15:00:00,109.99,110.0,109.8,109.82,9614.0,94.9135,94.9221,94.7495,94.7668,9614.0
2018-12-13 15:05:00,109.8,109.83,109.76,109.79,6101.0,94.7495,94.7754,94.715,94.7409,6101.0
2018-12-13 15:10:00,109.78,110.02,109.78,109.99,9522.0,94.7323,94.9394,94.7323,94.9135,9522.0
2018-12-13 15:15:00,110.01,110.12,110.0,110.1,10339.0,94.9307,95.0256,94.9221,95.0084,10339.0
2018-12-13 15:20:00,110.11,110.13,109.97,109.98,15673.0,95.017,95.0343,94.8962,94.9048,15673.0
2018-12-13 15:25:00,109.97,110.0,109.93,109.94,11883.0,94.8962,94.9221,94.8617,94.8703,11883.0
2018-12-13 15:30:00,109.93,109.99,109.88,109.92,13862.0,94.8617,94.9135,94.8185,94.8531,13862.0
2018-12-13 15:35:00,109.92,109.94,109.82,109.87,16801.0,94.8531,94.8703,94.7668,94.8099,16801.0
2018-12-13 15:40:00,109.87,110.05,109.85,110.03,21958.0,94.8099,94.9652,94.7927,94.948,21958.0
2018-12-13 15:45:00,110.03,110.15,110.03,110.11,41184.0,94.948,95.0515,94.948,95.017,41184.0
2018-12-13 15:50:00,110.11,110.11,109.93,109.94,36920.0,95.017,95.017,94.8617,94.8703,36920.0
2018-12-13 15:55:00,109.94,110.04,109.94,110.0,79782.0,94.8703,94.9566,94.8703,94.9221,79782.0
2018-12-14 09:30:00,109.65,110.0,109.54,109.94,24169.0,94.6201,94.9221,94.5251,94.8703,24169.0
2018-12-14 09:35:00,109.86,109.88,109.42,109.42,11501.0,94.8013,94.8185,94.4216,94.4216,11501.0
2018-12-14 09:40:00,109.42,109.45,109.04,109.09,5647.0,94.4216,94.4475,94.0937,94.1368,5647.0
2018-12-14 09:45:00,109.15,109.25,108.81,108.84,9019.0,94.1886,94.2749,93.8952,93.9211,9019.0
2018-12-14 09:50:00,108.87,109.08,108.84,109.08,6958.0,93.947,94.1282,93.9211,94.1282,6958.0
2018-12-14 09:55:00,109.09,109.18,109.0,109.1,5574.0,94.1368,94.2145,94.0592,94.1455,5574.0
2018-12-14 10:00:00,109.09,109.25,109.05,109.21,6156.0,94.1368,94.2749,94.1023,94.2404,6156.0
2018-12-14 10:05:00,109.19,109.43,109.16,109.39,5181.0,94.2231,94.4302,94.1972,94.3957,5181.0
2018-12-14 10:10:00,109.41,109.49,109.41,109.43,5519.0,94.413,94.482,94.413,94.4302,5519.0
2018-12-14 10:15:00,109.4,109.44,109.29,109.29,7315.0,94.4043,94.4389,94.3094,94.3094,7315.0
2018-12-14 10:20:00,109.3,109.51,109.29,109.5,4500.0,94.318,94.4993,94.3094,94.4906,4500.0
2018-12-14 10:25:00,109.5,109.57,109.48,109.5,8322.0,94.4906,94.551,94.4734,94.4906,8322.0
2018-12-14 10:30:00,109.48,109.48,109.24,109.31,5970.0,94.4734,94.4734,94.2663,94.3267,5970.0
2018-12-14 10:35:00,109.32,109.6,109.32,109.58,9045.0,94.3353,94.5769,94.3353,94.5597,9045.0
2018-12-14 10:40:00,109.55,109.62,109.42,109.55,15331.0,94.5338,94.5942,94.4216,94.5338,15331.0
2018-12-14 10:45:00,109.55,109.72,109.54,109.63,11418.0,94.5338,94.6805,94.5251,94.6028,11418.0
2018-12-14 10:50:00,109.63,109.66,109.43,109.48,12933.0,94.6028,94.6287,94.4302,94.4734,12933.0
2018-12-14 10:55:00,109.48,109.52,109.31,109.32,8976.0,94.4734,94.5079,94.3267,94.3353,8976.0
2018-12-14 11:00:00,109.29,109.4,109.27,109.29,5000.0,94.3094,94.4043,94.2922,94.3094,5000.0
2018-12-14 11:05:00,109.3,109.35,109.26,109.28,4700.0,94.318,94.3612,94.2835,94.3008,4700.0
2018-12-14 11:10:00,109.31,109.31,109.09,109.1,3600.0,94.3267,94.3267,94.1368,94.1455,3600.0
2018-12-14 11:15:00,109.15,109.15,109.07,109.09,3746.0,94.1886,94.1886,94.1196,94.1368,3746.0
2018-12-14 11:20:00,109.07,109.07,108.82,108.82,3469.0,94.1196,94.1196,93.9038,93.9038,3469.0
2018-12-14 11:25:00,108.7,108.82,108.69,108.7,7598.0,93.8003,93.9038,93.7917,93.8003,7598.0
2018-12-14 11:30:00,108.69,108.78,108.67,108.71,6100.0,93.7917,93.8693,93.7744,93.8089,6100.0
2018-12-14 11:35:00,108.72,108.75,108.59,108.63,4312.0,93.8175,93.8434,93.7054,93.7399,4312.0
2018-12-14 11:40:00,108.63,108.67,108.58,108.58,5779.0,93.7399,93.7744,93.6967,93.6967,5779.0
2018-12-14 11:45:00,108.57,108.57,108.44,108.44,3600.0,93.6881,93.6881,93.5759,93.5759,3600.0
2018-12-14 11:50:00,108.44,108.44,108.19,108.21,4000.0,93.5759,93.5759,93.3602,93.3775,4000.0
2018-12-14 11:55:00,108.21,108.25,108.08,108.11,4710.0,93.3775,93.412,93.2653,93.2912,4710.0
2018-12-14 12:00:00,108.13,108.26,108.13,108.2,4463.0,93.3084,93.4206,93.3084,93.3688,4463.0
2018-12-14 12:05:00,108.23,108.27,108.12,108.12,4910.0,93.3947,93.4292,93.2998,93.2998,4910.0
2018-12-14 12:10:00,108.13,108.14,107.98,107.98,4637.0,93.3084,93.3171,93.179,93.179,4637.0
2018-12-14 12:15:00,107.98,108.22,107.97,108.17,6668.0,93.179,93.3861,93.1704,93.3429,6668.0
2018-12-14 12:20:00,108.22,108.35,108.2,108.32,4850.0,93.3861,93.4983,93.3688,93.4724,4850.0
2018-12-14 12:25:00,108.31,108.41,108.31,108.38,3230.0,93.4637,93.55,93.4637,93.5242,3230.0
2018-12-14 12:30:00,108.46,108.49,108.39,108.4,4322.0,93.5932,93.6191,93.5328,93.5414,4322.0
2018-12-14 12:35:00,108.37,108.38,108.31,108.31,3720.0,93.5155,93.5242,93.4637,93.4637,3720.0
2018-12-14 12:40:00,108.3,108.31,108.25,108.3,4339.0,93.4551,93.4637,93.412,93.4551,4339.0
2018-12-14 12:45:00,108.28,108.38,108.28,108.34,6100.0,93.4379,93.5242,93.4379,93.4896,6100.0
2018-12-14 12:50:00,108.36,108.38,108.3,108.36,3300.0,93.5069,93.5242,93.4551,93.5069,3300.0
2018-12-14 12:55:00,108.35,108.38,108.25,108.25,2594.0,93.4983,93.5242,93.412,93.412,2594.0
2018-12-14 13:00:00,108.21,108.23,108.12,108.16,6266.0,93.3775,93.3947,93.2998,93.3343,6266.0
2018-12-14 13:05:00,108.13,108.24,108.04,108.22,7101.0,93.3084,93.4033,93.2308,93.3861,7101.0
2018-12-14 13:10:00,108.2,108.38,108.18,108.34,6700.0,93.3688,93.5242,93.3516,93.4896,6700.0
2018-12-14 13:15:00,108.37,108.4,108.32,108.32,4100.0,93.5155,93.5414,93.4724,93.4724,4100.0
2018-12-14 13:20:00,108.32,108.38,108.31,108.34,1800.0,93.4724,93.5242,93.4637,93.4896,1800.0
2018-12-14 13:25:00,108.34,108.38,108.27,108.29,3800.0,93.4896,93.5242,93.4292,93.4465,3800.0
2018-12-14 13:30:00,108.3,108.31,108.16,108.26,6097.0,93.4551,93.4637,93.3343,93.4206,6097.0
2018-12-14 13:35:00,108.15,108.22,108.15,108.18,2900.0,93.3257,93.3861,93.3257,93.3516,2900.0
2018-12-14 13:40:00,108.19,108.34,108.17,108.33,7701.0,93.3602,93.4896,93.3429,93.481,7701.0
2018-12-14 13:45:00,108.31,108.34,108.18,108.21,5568.0,93.4637,93.4896,93.3516,93.3775,5568.0
2018-12-14 13:50:00,108.21,108.28,108.21,108.25,4251.0,93.3775,93.4379,93.3775,93.412,4251.0
2018-12-14 13:55:00,108.23,108.28,108.18,108.19,5150.0,93.3947,93.4379,93.3516,93.3602,5150.0
2018-12-14 14:00:00,108.19,108.25,108.16,108.22,6291.0,93.3602,93.412,93.3343,93.3861,6291.0
2018-12-14 14:05:00,108.22,108.27,108.19,108.21,3239.0,93.3861,93.4292,93.3602,93.3775,3239.0
2018-12-14 14:10:00,108.2,108.21,108.0,108.09,10207.0,93.3688,93.3775,93.1962,93.2739,10207.0
2018-12-14 14:15:00,108.13,108.26,108.13,108.17,4320.0,93.3084,93.4206,93.3084,93.3429,4320.0
2018-12-14 14:20:00,108.19,108.26,108.17,108.24,5759.0,93.3602,93.4206,93.3429,93.4033,5759.0
2018-12-14 14:25:00,108.24,108.24,108.1,108.2,5042.0,93.4033,93.4033,93.2825,93.3688,5042.0
2018-12-14 14:30:00,108.17,108.18,108.02,108.04,9456.0,93.3429,93.3516,93.2135,93.2308,9456.0
2018-12-14 14:35:00,108.03,108.05,107.91,107.93,5903.0,93.2221,93.2394,93.1186,93.1358,5903.0
2018-12-14 14:40:00,107.94,107.97,107.83,107.9,7213.0,93.1445,93.1704,93.0495,93.1099,7213.0
2018-12-14 14:45:00,107.9,107.95,107.84,107.89,6700.0,93.1099,93.1531,93.0582,93.1013,6700.0
2018-12-14 14:50:00,107.88,107.92,107.8,107.85,6067.0,93.0927,93.1272,93.0237,93.0668,6067.0
2018-12-14 14:55:00,107.81,108.0,107.81,107.94,10870.0,93.0323,93.1962,93.0323,93.1445,10870.0
2018-12-14 15:00:00,107.95,108.03,107.88,107.88,5566.0,93.1531,93.2221,93.0927,93.0927,5566.0
2018-12-14 15:05:00,107.9,107.98,107.82,107.86,6945.0,93.1099,93.179,93.0409,93.0754,6945.0
2018-12-14 15:10:00,107.86,108.11,107.86,108.07,8630.0,93.0754,93.2912,93.0754,93.2566,8630.0
2018-12-14 15:15:00,108.04,108.06,107.99,108.03,7612.0,93.2308,93.248,93.1876,93.2221,7612.0
2018-12-14 15:20:00,108.01,108.02,107.79,107.83,9664.0,93.2049,93.2135,93.015,93.0495,9664.0
2018-12-14 15:25:00,107.81,107.84,107.76,107.78,11602.0,93.0323,93.0582,92.9891,93.0064,11602.0
2018-12-14 15:30:00,107.78,107.81,107.66,107.68,12738.0,93.0064,93.0323,92.9028,92.9201,12738.0
2018-12-14 15:35:00,107.67,107.78,107.64,107.77,13263.0,92.9115,93.0064,92.8856,92.9978,13263.0
2018-12-14 15:40:00,107.76,107.77,107.61,107.65,16172.0,92.9891,92.9978,92.8597,92.8942,16172.0
2018-12-14 15:45:00,107.65,107.81,107.64,107.74,26611.0,92.8942,93.0323,92.8856,92.9719,26611.0
2018-12-14 15:50:00,107.73,107.78,107.68,107.77,19038.0,92.9632,93.0064,92.9201,92.9978,19038.0
2018-12-14 15:55:00,107.78,107.89,107.72,107.87,68390.0,93.0064,93.1013,92.9546,93.0841,68390.0
2018-12-17 09:30:00,107.79,108.29,107.78,108.06,19099.0,93.015,93.4465,93.0064,93.248,19099.0
2018-12-17 09:35:00,108.06,108.16,107.57,107.6,8837.0,93.248,93.3343,92.8252,92.8511,8837.0
2018-12-17 09:40:00,107.64,107.64,107.25,107.43,6337.0,92.8856,92.8856,92.549,92.7044,6337.0
2018-12-17 09:45:00,107.5,107.5,107.3,107.45,4438.0,92.7648,92.7648,92.5922,92.7216,4438.0
2018-12-17 09:50:00,107.47,107.48,107.1,107.22,3373.0,92.7389,92.7475,92.4196,92.5232,3373.0
2018-12-17 09:55:00,107.21,107.34,107.17,107.33,12390.0,92.5145,92.6267,92.48,92.6181,12390.0
2018-12-17 10:00:00,107.33,107.36,107.11,107.21,9833.0,92.6181,92.644,92.4282,92.5145,9833.0
2018-12-17 10:05:00,107.23,107.46,107.23,107.37,5700.0,92.5318,92.7303,92.5318,92.6526,5700.0
2018-12-17 10:10:00,107.28,107.4,107.25,107.33,2541.0,92.5749,92.6785,92.549,92.6181,2541.0
2018-12-17 10:15:00,107.37,107.42,107.14,107.2,3950.0,92.6526,92.6957,92.4541,92.5059,3950.0
2018-12-17 10:20:00,107.15,107.23,107.07,107.07,1533.0,92.4628,92.5318,92.3937,92.3937,1533.0
2018-12-17 10:25:00,107.03,107.04,106.79,106.83,5813.0,92.3592,92.3678,92.1521,92.1866,5813.0
2018-12-17 10:30:00,106.8,106.94,106.8,106.9,2422.0,92.1607,92.2815,92.1607,92.247,2422.0
2018-12-17 10:35:00,106.93,107.02,106.92,107.0,2300.0,92.2729,92.3506,92.2643,92.3333,2300.0
2018-12-17 10:40:00,106.93,107.38,106.93,107.37,15719.0,92.2729,92.6612,92.2729,92.6526,15719.0
2018-12-17 10:45:00,107.33,107.35,107.17,107.26,8800.0,92.6181,92.6353,92.48,92.5577,8800.0
2018-12-17 10:50:00,107.21,107.25,107.15,107.22,4230.0,92.5145,92.549,92.4628,92.5232,4230.0
2018-12-17 10:55:00,107.31,107.36,107.21,107.26,3500.0,92.6008,92.644,92.5145,92.5577,3500.0
2018-12-17 11:00:00,107.26,107.32,107.16,107.25,1700.0,92.5577,92.6094,92.4714,92.549,1700.0
2018-12-17 11:05:00,107.24,107.27,107.15,107.16,6435.0,92.5404,92.5663,92.4628,92.4714,6435.0
2018-12-17 11:10:00,107.18,107.47,107.18,107.38,14640.0,92.4886,92.7389,92.4886,92.6612,14640.0
2018-12-17 11:15:00,107.38,107.42,107.35,107.39,3800.0,92.6612,92.6957,92.6353,92.6699,3800.0
2018-12-17 11:20:00,107.37,107.37,107.08,107.08,4568.0,92.6526,92.6526,92.4023,92.4023,4568.0
2018-12-17 11:25:00,107.05,107.12,106.98,106.98,2486.0,92.3765,92.4369,92.3161,92.3161,2486.0
2018-12-17 11:30:00,106.97,107.08,106.95,107.04,8300.0,92.3074,92.4023,92.2902,92.3678,8300.0
2018-12-17 11:35:00,107.04,107.2,107.03,107.2,15400.0,92.3678,92.5059,92.3592,92.5059,15400.0
2018-12-17 11:40:00,107.18,107.25,107.07,107.1,7520.0,92.4886,92.549,92.3937,92.4196,7520.0
2018-12-17 11:45:00,106.94,107.21,106.94,107.21,2065.0,92.2815,92.5145,92.2815,92.5145,2065.0
2018-12-17 11:50:00,107.21,107.21,107.09,107.1,2873.0,92.5145,92.5145,92.411,92.4196,2873.0
2018-12-17 11:55:00,107.08,107.19,107.08,107.19,3833.0,92.4023,92.4973,92.4023,92.4973,3833.0
2018-12-17 12:00:00,107.21,107.22,107.11,107.12,4200.0,92.5145,92.5232,92.4282,92.4369,4200.0
2018-12-17 12:05:00,107.09,107.13,107.07,107.13,1541.0,92.411,92.4455,92.3937,92.4455,1541.0
2018-12-17 12:10:00,107.08,107.08,106.91,106.94,3798.0,92.4023,92.4023,92.2556,92.2815,3798.0
2018-12-17 12:15:00,106.92,106.92,106.73,106.73,1800.0,92.2643,92.2643,92.1003,92.1003,1800.0
2018-12-17 12:20:00,106.72,106.75,106.66,106.68,3500.0,92.0917,92.1176,92.0399,92.0572,3500.0
2018-12-17 12:25:00,106.69,106.76,106.67,106.72,3146.0,92.0658,92.1262,92.0485,92.0917,3146.0
2018-12-17 12:30:00,106.71,106.71,106.41,106.43,2873.0,92.0831,92.0831,91.8242,91.8414,2873.0
2018-12-17 12:35:00,106.46,106.55,106.39,106.47,3700.0,91.8673,91.945,91.8069,91.876,3700.0
2018-12-17 12:40:00,106.42,106.47,106.1,106.18,5890.0,91.8328,91.876,91.5567,91.6257,5890.0
2018-12-17 12:45:00,106.21,106.24,106.13,106.22,2200.0,91.6516,91.6775,91.5826,91.6602,2200.0
2018-12-17 12:50:00,106.18,106.18,105.99,106.02,3710.0,91.6257,91.6257,91.4618,91.4876,3710.0
2018-12-17 12:55:00,106.03,106.03,105.94,106.01,2259.0,91.4963,91.4963,91.4186,91.479,2259.0
2018-12-17 13:00:00,106.0,106.32,105.99,106.3,6785.0,91.4704,91.7465,91.4618,91.7293,6785.0
2018-12-17 13:05:00,106.31,106.42,106.3,106.35,4079.0,91.7379,91.8328,91.7293,91.7724,4079.0
2018-12-17 13:10:00,106.32,106.33,106.13,106.3,5121.0,91.7465,91.7552,91.5826,91.7293,5121.0
2018-12-17 13:15:00,106.21,106.32,106.21,106.32,4305.0,91.6516,91.7465,91.6516,91.7465,4305.0
2018-12-17 13:20:00,106.29,106.42,106.16,106.42,4815.0,91.7206,91.8328,91.6085,91.8328,4815.0
2018-12-17 13:25:00,106.44,106.51,106.37,106.37,2700.0,91.8501,91.9105,91.7897,91.7897,2700.0
2018-12-17 13:30:00,106.32,106.38,106.14,106.14,6066.0,91.7465,91.7983,91.5912,91.5912,6066.0
2018-12-17 13:35:00,106.08,106.16,105.99,106.14,3422.0,91.5394,91.6085,91.4618,91.5912,3422.0
2018-12-17 13:40:00,106.1,106.16,106.05,106.05,2364.0,91.5567,91.6085,91.5135,91.5135,2364.0
2018-12-17 13:45:00,106.08,106.08,105.95,105.97,3314.0,91.5394,91.5394,91.4272,91.4445,3314.0
2018-12-17 13:50:00,105.99,106.09,105.97,106.09,3100.0,91.4618,91.548,91.4445,91.548,3100.0
2018-12-17 13:55:00,106.06,106.2,106.04,106.04,3771.0,91.5222,91.643,91.5049,91.5049,3771.0
2018-12-17 14:00:00,105.98,106.02,105.77,105.77,4744.0,91.4531,91.4876,91.2719,91.2719,4744.0
2018-12-17 14:05:00,105.82,105.91,105.8,105.83,1756.0,91.3151,91.3927,91.2978,91.3237,1756.0
2018-12-17 14:10:00,105.85,105.86,105.76,105.83,3437.0,91.3409,91.3496,91.2633,91.3237,3437.0
2018-12-17 14:15:00,105.83,105.85,105.7,105.73,9196.0,91.3237,91.3409,91.2115,91.2374,9196.0
2018-12-17 14:20:00,105.7,105.82,105.64,105.67,8242.0,91.2115,91.3151,91.1597,91.1856,8242.0
2018-12-17 14:25:00,105.61,105.7,105.57,105.7,6358.0,91.1338,91.2115,91.0993,91.2115,6358.0
2018-12-17 14:30:00,105.72,105.86,105.71,105.77,4752.0,91.2288,91.3496,91.2201,91.2719,4752.0
2018-12-17 14:35:00,105.8,105.89,105.79,105.8,6503.0,91.2978,91.3755,91.2892,91.2978,6503.0
2018-12-17 14:40:00,105.78,105.98,105.78,105.92,5106.0,91.2805,91.4531,91.2805,91.4013,5106.0
2018-12-17 14:45:00,105.93,106.06,105.9,106.0,8411.0,91.41,91.5222,91.3841,91.4704,8411.0
2018-12-17 14:50:00,105.99,105.99,105.76,105.76,4027.0,91.4618,91.4618,91.2633,91.2633,4027.0
2018-12-17 14:55:00,105.7,105.72,105.49,105.57,10889.0,91.2115,91.2288,91.0303,91.0993,10889.0
2018-12-17 15:00:00,105.55,105.55,105.36,105.38,12009.0,91.0821,91.0821,90.9181,90.9354,12009.0
2018-12-17 15:05:00,105.41,105.49,105.29,105.32,9052.0,90.9613,91.0303,90.8577,90.8836,9052.0
2018-12-17 15:10:00,105.29,105.55,105.29,105.41,14783.0,90.8577,91.0821,90.8577,90.9613,14783.0
2018-12-17 15:15:00,105.34,105.38,105.25,105.27,12698.0,90.9009,90.9354,90.8232,90.8404,12698.0
2018-12-17 15:20:00,105.27,105.34,105.09,105.14,7910.0,90.8404,90.9009,90.6851,90.7283,7910.0
2018-12-17 15:25:00,105.12,105.15,104.97,105.05,14928.0,90.711,90.7369,90.5816,90.6506,14928.0
2018-12-17 15:30:00,105.04,105.04,104.77,104.8,15417.0,90.642,90.642,90.409,90.4349,15417.0
2018-12-17 15:35:00,104.76,104.77,104.59,104.62,20240.0,90.4004,90.409,90.2537,90.2795,20240.0
2018-12-17 15:40:00,104.61,104.92,104.57,104.91,20461.0,90.2709,90.5384,90.2364,90.5298,20461.0
2018-12-17 15:45:00,104.95,105.05,104.52,104.6,36315.0,90.5643,90.6506,90.1933,90.2623,36315.0
2018-12-17 15:50:00,104.62,105.03,104.59,105.03,22534.0,90.2795,90.6333,90.2537,90.6333,22534.0
2018-12-17 15:55:00,105.02,105.24,104.88,105.15,104006.0,90.6247,90.8146,90.5039,90.7369,104006.0
2018-12-18 09:30:00,105.39,105.66,104.39,104.4,34582.0,90.944,91.177,90.0811,90.0897,34582.0
2018-12-18 09:35:00,104.4,104.61,104.13,104.55,16623.0,90.0897,90.2709,89.8567,90.2191,16623.0
2018-12-18 09:40:00,104.51,104.55,103.96,104.03,13654.0,90.1846,90.2191,89.71,89.7704,13654.0
2018-12-18 09:45:00,103.97,104.57,103.97,104.41,17033.0,89.7186,90.2364,89.7186,90.0983,17033.0
2018-12-18 09:50:00,104.4,104.4,104.03,104.07,14974.0,90.0897,90.0897,89.7704,89.8049,14974.0
2018-12-18 09:55:00,104.02,104.02,103.75,103.91,22619.0,89.7618,89.7618,89.5288,89.6669,22619.0
2018-12-18 10:00:00,103.91,104.49,103.9,104.28,16097.0,89.6669,90.1674,89.6582,89.9861,16097.0
2018-12-18 10:05:00,104.28,104.48,104.14,104.48,11836.0,89.9861,90.1587,89.8653,90.1587,11836.0
2018-12-18 10:10:00,104.55,104.67,104.54,104.67,6753.0,90.2191,90.3227,90.2105,90.3227,6753.0
2018-12-18 10:15:00,104.68,104.87,104.65,104.66,10845.0,90.3313,90.4953,90.3054,90.3141,10845.0
2018-12-18 10:20:00,104.74,104.98,104.68,104.92,9419.0,90.3831,90.5902,90.3313,90.5384,9419.0
2018-12-18 10:25:00,104.9,105.21,104.9,105.03,6400.0,90.5212,90.7887,90.5212,90.6333,6400.0
2018-12-18 10:30:00,105.06,105.07,104.93,105.0,17900.0,90.6592,90.6679,90.5471,90.6075,17900.0
2018-12-18 10:35:00,105.0,105.06,104.86,105.05,7433.0,90.6075,90.6592,90.4866,90.6506,7433.0
2018-12-18 10:40:00,105.0,105.14,104.95,104.95,5254.0,90.6075,90.7283,90.5643,90.5643,5254.0
2018-12-18 10:45:00,104.93,105.0,104.79,104.96,10510.0,90.5471,90.6075,90.4262,90.5729,10510.0
2018-12-18 10:50:00,104.95,105.04,104.88,104.89,12375.0,90.5643,90.642,90.5039,90.5125,12375.0
2018-12-18 10:55:00,104.89,104.94,104.79,104.83,13470.0,90.5125,90.5557,90.4262,90.4608,13470.0
2018-12-18 11:00:00,104.81,104.82,104.51,104.68,4880.0,90.4435,90.4521,90.1846,90.3313,4880.0
2018-12-18 11:05:00,104.76,104.93,104.74,104.86,4891.0,90.4004,90.5471,90.3831,90.4866,4891.0
2018-12-18 11:10:00,104.89,104.97,104.84,104.95,7283.0,90.5125,90.5816,90.4694,90.5643,7283.0
2018-12-18 11:15:00,104.93,105.05,104.86,105.04,27055.0,90.5471,90.6506,90.4866,90.642,27055.0
2018-12-18 11:20:00,105.05,105.18,104.99,104.99,9654.0,90.6506,90.7628,90.5988,90.5988,9654.0
2018-12-18 11:25:00,105.0,105.13,104.93,105.05,20767.0,90.6075,90.7196,90.5471,90.6506,20767.0
2018-12-18 11:30:00,105.08,105.17,105.07,105.17,3298.0,90.6765,90.7542,90.6679,90.7542,3298.0
2018-12-18 11:35:00,105.18,105.34,105.14,105.21,11863.0,90.7628,90.9009,90.7283,90.7887,11863.0
2018-12-18 11:40:00,105.2,105.23,104.95,105.14,17737.0,90.78,90.8059,90.5643,90.7283,17737.0
2018-12-18 11:45:00,105.1,105.23,105.1,105.2,7092.0,90.6937,90.8059,90.6937,90.78,7092.0
2018-12-18 11:50:00,105.17,105.22,105.01,105.08,7231.0,90.7542,90.7973,90.6161,90.6765,7231.0
2018-12-18 11:55:00,105.09,105.16,105.0,105.03,4018.0,90.6851,90.7455,90.6075,90.6333,4018.0
2018-12-18 12:00:00,105.08,105.12,105.02,105.06,3200.0,90.6765,90.711,90.6247,90.6592,3200.0
2018-12-18 12:05:00,105.06,105.27,105.06,105.25,5811.0,90.6592,90.8404,90.6592,90.8232,5811.0
2018-12-18 12:10:00,105.26,105.33,105.21,105.22,3224.0,90.8318,90.8922,90.7887,90.7973,3224.0
2018-12-18 12:15:00,105.21,105.44,105.18,105.44,5794.0,90.7887,90.9871,90.7628,90.9871,5794.0
2018-12-18 12:20:00,105.49,105.53,105.41,105.5,6731.0,91.0303,91.0648,90.9613,91.0389,6731.0
2018-12-18 12:25:00,105.5,105.51,105.16,105.16,6904.0,91.0389,91.0475,90.7455,90.7455,6904.0
2018-12-18 12:30:00,105.21,105.21,105.0,105.03,5200.0,90.7887,90.7887,90.6075,90.6333,5200.0
2018-12-18 12:35:00,105.07,105.14,104.88,104.92,4509.0,90.6679,90.7283,90.5039,90.5384,4509.0
2018-12-18 12:40:00,104.93,104.99,104.78,104.78,3453.0,90.5471,90.5988,90.4176,90.4176,3453.0
2018-12-18 12:45:00,104.75,104.84,104.63,104.69,6284.0,90.3917,90.4694,90.2882,90.3399,6284.0
2018-12-18 12:50:00,104.67,104.71,104.53,104.68,4343.0,90.3227,90.3572,90.2019,90.3313,4343.0
2018-12-18 12:55:00,104.75,104.81,104.58,104.7,4162.0,90.3917,90.4435,90.245,90.3486,4162.0
2018-12-18 13:00:00,104.65,104.69,104.57,104.64,4048.0,90.3054,90.3399,90.2364,90.2968,4048.0
2018-12-18 13:05:00,104.63,104.64,104.5,104.51,2538.0,90.2882,90.2968,90.176,90.1846,2538.0
2018-12-18 13:10:00,104.52,104.54,104.35,104.35,3408.0,90.1933,90.2105,90.0466,90.0466,3408.0
2018-12-18 13:15:00,104.34,104.38,104.26,104.33,4493.0,90.0379,90.0724,89.9689,90.0293,4493.0
2018-12-18 13:20:00,104.36,104.44,104.34,104.38,5121.0,90.0552,90.1242,90.0379,90.0724,5121.0
2018-12-18 13:25:00,104.3,104.41,104.28,104.39,4510.0,90.0034,90.0983,89.9861,90.0811,4510.0
2018-12-18 13:30:00,104.37,104.44,104.3,104.44,2915.0,90.0638,90.1242,90.0034,90.1242,2915.0
2018-12-18 13:35:00,104.43,104.49,104.37,104.37,3919.0,90.1156,90.1674,90.0638,90.0638,3919.0
2018-12-18 13:40:00,104.42,104.5,104.41,104.42,3000.0,90.107,90.176,90.0983,90.107,3000.0
2018-12-18 13:45:00,104.47,104.6,104.47,104.6,3753.0,90.1501,90.2623,90.1501,90.2623,3753.0
2018-12-18 13:50:00,104.56,104.57,104.31,104.31,2600.0,90.2278,90.2364,90.012,90.012,2600.0
2018-12-18 13:55:00,104.29,104.35,104.2,104.3,7105.0,89.9948,90.0466,89.9171,90.0034,7105.0
2018-12-18 14:00:00,104.28,104.44,104.28,104.44,4308.0,89.9861,90.1242,89.9861,90.1242,4308.0
2018-12-18 14:05:00,104.43,104.64,104.43,104.64,5065.0,90.1156,90.2968,90.1156,90.2968,5065.0
2018-12-18 14:10:00,104.62,104.71,104.57,104.67,3532.0,90.2795,90.3572,90.2364,90.3227,3532.0
2018-12-18 14:15:00,104.67,104.67,104.42,104.52,6127.0,90.3227,90.3227,90.107,90.1933,6127.0
2018-12-18 14:20:00,104.54,104.61,104.5,104.54,2256.0,90.2105,90.2709,90.176,90.2105,2256.0
2018-12-18 14:25:00,104.54,104.61,104.5,104.57,3963.0,90.2105,90.2709,90.176,90.2364,3963.0
2018-12-18 14:30:00,104.59,104.6,104.37,104.38,6723.0,90.2537,90.2623,90.0638,90.0724,6723.0
2018-12-18 14:35:00,104.38,104.49,104.31,104.49,3100.0,90.0724,90.1674,90.012,90.1674,3100.0
2018-12-18 14:40:00,104.5,104.55,104.08,104.08,5306.0,90.176,90.2191,89.8136,89.8136,5306.0
2018-12-18 14:45:00,103.98,104.16,103.94,104.15,4597.0,89.7273,89.8826,89.6928,89.874,4597.0
2018-12-18 14:50:00,104.16,104.26,104.14,104.21,5235.0,89.8826,89.9689,89.8653,89.9257,5235.0
2018-12-18 14:55:00,104.19,104.21,103.96,103.96,6300.0,89.9085,89.9257,89.71,89.71,6300.0
2018-12-18 15:00:00,103.94,103.99,103.77,103.87,13787.0,89.6928,89.7359,89.5461,89.6323,13787.0
2018-12-18 15:05:00,103.91,104.04,103.7,103.86,8960.0,89.6669,89.779,89.4856,89.6237,8960.0
2018-12-18 15:10:00,103.84,104.14,103.81,104.02,11308.0,89.6065,89.8653,89.5806,89.7618,11308.0
2018-12-18 15:15:00,103.98,104.17,103.93,104.03,7886.0,89.7273,89.8912,89.6841,89.7704,7886.0
2018-12-18 15:20:00,104.01,104.04,103.87,103.95,5751.0,89.7532,89.779,89.6323,89.7014,5751.0
2018-12-18 15:25:00,103.95,103.95,103.7,103.77,13336.0,89.7014,89.7014,89.4856,89.5461,13336.0
2018-12-18 15:30:00,103.79,104.0,103.77,103.94,20040.0,89.5633,89.7445,89.5461,89.6928,20040.0
2018-12-18 15:35:00,103.93,103.98,103.86,103.91,17235.0,89.6841,89.7273,89.6237,89.6669,17235.0
2018-12-18 15:40:00,103.92,104.28,103.92,104.14,23441.0,89.6755,89.9861,89.6755,89.8653,23441.0
2018-12-18 15:45:00,104.14,104.56,104.14,104.51,21648.0,89.8653,90.2278,89.8653,90.1846,21648.0
2018-12-18 15:50:00,104.57,104.63,104.47,104.54,22988.0,90.2364,90.2882,90.1501,90.2105,22988.0
2018-12-18 15:55:00,104.54,104.64,104.32,104.35,61836.0,90.2105,90.2968,90.0207,90.0466,61836.0
2018-12-19 09:30:00,107.42,108.8,107.0,107.95,91850.0,92.6957,93.8866,92.3333,93.1531,91850.0
2018-12-19 09:35:00,107.98,108.14,107.5,107.72,23972.0,93.179,93.3171,92.7648,92.9546,23972.0
2018-12-19 09:40:00,107.69,107.69,106.65,107.16,39502.0,92.9287,92.9287,92.0313,92.4714,39502.0
2018-12-19 09:45:00,107.15,107.27,106.88,106.98,20509.0,92.4628,92.5663,92.2298,92.3161,20509.0
2018-12-19 09:50:00,106.98,107.26,106.98,107.16,19988.0,92.3161,92.5577,92.3161,92.4714,19988.0
2018-12-19 09:55:00,107.1,107.44,106.58,107.01,28094.0,92.4196,92.713,91.9709,92.3419,28094.0
2018-12-19 10:00:00,107.13,107.18,106.65,106.73,44706.0,92.4455,92.4886,92.0313,92.1003,44706.0
2018-12-19 10:05:00,106.7,106.81,106.56,106.58,38335.0,92.0744,92.1694,91.9536,91.9709,38335.0
2018-12-19 10:10:00,106.53,106.84,106.52,106.65,24920.0,91.9277,92.1952,91.9191,92.0313,24920.0
2018-12-19 10:15:00,106.7,107.42,106.69,107.24,34288.0,92.0744,92.6957,92.0658,92.5404,34288.0
2018-12-19 10:20:00,107.22,107.49,107.17,107.4,12700.0,92.5232,92.7561,92.48,92.6785,12700.0
2018-12-19 10:25:00,107.37,107.77,107.24,107.62,21699.0,92.6526,92.9978,92.5404,92.8683,21699.0
2018-12-19 10:30:00,107.58,107.67,107.52,107.67,13512.0,92.8338,92.9115,92.782,92.9115,13512.0
2018-12-19 10:35:00,107.64,107.64,107.34,107.47,11937.0,92.8856,92.8856,92.6267,92.7389,11937.0
2018-12-19 10:40:00,107.46,107.68,107.43,107.56,15435.0,92.7303,92.9201,92.7044,92.8166,15435.0
2018-12-19 10:45:00,107.56,107.63,107.49,107.49,16165.0,92.8166,92.877,92.7561,92.7561,16165.0
2018-12-19 10:50:00,107.46,107.92,107.37,107.66,13016.0,92.7303,93.1272,92.6526,92.9028,13016.0
2018-12-19 10:55:00,107.67,107.75,107.44,107.67,28643.0,92.9115,92.9805,92.713,92.9115,28643.0
2018-12-19 11:00:00,107.69,107.92,107.62,107.77,13230.0,92.9287,93.1272,92.8683,92.9978,13230.0
2018-12-19 11:05:00,107.69,107.94,107.53,107.53,61719.0,92.9287,93.1445,92.7907,92.7907,61719.0
2018-12-19 11:10:00,107.53,107.63,107.41,107.63,8709.0,92.7907,92.877,92.6871,92.877,8709.0
2018-12-19 11:15:00,107.6,107.6,107.25,107.28,8728.0,92.8511,92.8511,92.549,92.5749,8728.0
2018-12-19 11:20:00,107.3,107.41,107.24,107.41,8976.0,92.5922,92.6871,92.5404,92.6871,8976.0
2018-12-19 11:25:00,107.38,107.74,107.38,107.66,15194.0,92.6612,92.9719,92.6612,92.9028,15194.0
2018-12-19 11:30:00,107.65,107.7,107.59,107.66,9336.0,92.8942,92.9374,92.8424,92.9028,9336.0
2018-12-19 11:35:00,107.63,107.65,107.57,107.61,8766.0,92.877,92.8942,92.8252,92.8597,8766.0
2018-12-19 11:40:00,107.62,107.71,107.58,107.67,13952.0,92.8683,92.946,92.8338,92.9115,13952.0
2018-12-19 11:45:00,107.7,107.72,107.5,107.63,12646.0,92.9374,92.9546,92.7648,92.877,12646.0
2018-12-19 11:50:00,107.64,108.06,107.64,107.96,29080.0,92.8856,93.248,92.8856,93.1617,29080.0
2018-12-19 11:55:00,107.96,108.13,107.93,108.13,4953.0,93.1617,93.3084,93.1358,93.3084,4953.0
2018-12-19 12:00:00,108.13,108.35,108.09,108.35,15202.0,93.3084,93.4983,93.2739,93.4983,15202.0
2018-12-19 12:05:00,108.31,108.37,108.16,108.37,7820.0,93.4637,93.5155,93.3343,93.5155,7820.0
2018-12-19 12:10:00,108.36,108.48,108.35,108.42,10760.0,93.5069,93.6104,93.4983,93.5587,10760.0
2018-12-19 12:15:00,108.38,108.47,108.34,108.4,9476.0,93.5242,93.6018,93.4896,93.5414,9476.0
2018-12-19 12:20:00,108.41,108.49,108.24,108.24,19605.0,93.55,93.6191,93.4033,93.4033,19605.0
2018-12-19 12:25:00,108.24,108.32,108.1,108.2,9275.0,93.4033,93.4724,93.2825,93.3688,9275.0
2018-12-19 12:30:00,108.18,108.27,108.16,108.26,10132.0,93.3516,93.4292,93.3343,93.4206,10132.0
2018-12-19 12:35:00,108.26,108.3,108.19,108.22,10256.0,93.4206,93.4551,93.3602,93.3861,10256.0
2018-12-19 12:40:00,108.23,108.36,108.23,108.26,10067.0,93.3947,93.5069,93.3947,93.4206,10067.0
2018-12-19 12:45:00,108.28,108.29,108.16,108.25,10182.0,93.4379,93.4465,93.3343,93.412,10182.0
2018-12-19 12:50:00,108.25,108.25,108.03,108.04,8193.0,93.412,93.412,93.2221,93.2308,8193.0
2018-12-19 12:55:00,108.04,108.05,107.88,107.91,10569.0,93.2308,93.2394,93.0927,93.1186,10569.0
2018-12-19 13:00:00,107.92,107.98,107.87,107.97,12651.0,93.1272,93.179,93.0841,93.1704,12651.0
2018-12-19 13:05:00,107.99,108.01,107.8,107.81,11673.0,93.1876,93.2049,93.0237,93.0323,11673.0
2018-12-19 13:10:00,107.8,107.93,107.8,107.89,12301.0,93.0237,93.1358,93.0237,93.1013,12301.0
2018-12-19 13:15:00,107.88,107.88,107.73,107.84,11550.0,93.0927,93.0927,92.9632,93.0582,11550.0
2018-12-19 13:20:00,107.85,107.97,107.74,107.81,16972.0,93.0668,93.1704,92.9719,93.0323,16972.0
2018-12-19 13:25:00,107.79,107.91,107.77,107.9,11066.0,93.015,93.1186,92.9978,93.1099,11066.0
2018-12-19 13:30:00,107.91,107.96,107.8,107.89,13963.0,93.1186,93.1617,93.0237,93.1013,13963.0
2018-12-19 13:35:00,107.93,108.07,107.93,108.06,9339.0,93.1358,93.2566,93.1358,93.248,9339.0
2018-12-19 13:40:00,108.05,108.11,107.98,108.01,9518.0,93.2394,93.2912,93.179,93.2049,9518.0
2018-12-19 13:45:00,107.98,108.02,107.94,107.99,9175.0,93.179,93.2135,93.1445,93.1876,9175.0
2018-12-19 13:50:00,107.97,107.97,107.85,107.87,5930.0,93.1704,93.1704,93.0668,93.0841,5930.0
2018-12-19 13:55:00,107.85,108.29,107.83,108.29,14110.0,93.0668,93.4465,93.0495,93.4465,14110.0
2018-12-19 14:00:00,108.25,108.4,107.13,107.26,15485.0,93.412,93.5414,92.4455,92.5577,15485.0
2018-12-19 14:05:00,107.35,107.52,107.03,107.21,18389.0,92.6353,92.782,92.3592,92.5145,18389.0
2018-12-19 14:10:00,107.27,107.6,107.26,107.58,17827.0,92.5663,92.8511,92.5577,92.8338,17827.0
2018-12-19 14:15:00,107.55,107.79,107.55,107.72,32268.0,92.8079,93.015,92.8079,92.9546,32268.0
2018-12-19 14:20:00,107.72,107.93,107.62,107.9,19073.0,92.9546,93.1358,92.8683,93.1099,19073.0
2018-12-19 14:25:00,107.86,108.18,107.76,108.08,21752.0,93.0754,93.3516,92.9891,93.2653,21752.0
2018-12-19 14:30:00,108.08,108.19,107.9,108.03,24280.0,93.2653,93.3602,93.1099,93.2221,24280.0
2018-12-19 14:35:00,107.98,108.08,107.83,107.89,14245.0,93.179,93.2653,93.0495,93.1013,14245.0
2018-12-19 14:40:00,107.87,107.88,107.14,107.14,15914.0,93.0841,93.0927,92.4541,92.4541,15914.0
2018-12-19 14:45:00,107.15,107.53,107.12,107.53,18101.0,92.4628,92.7907,92.4369,92.7907,18101.0
2018-12-19 14:50:00,107.47,107.51,107.05,107.29,19660.0,92.7389,92.7734,92.3765,92.5836,19660.0
2018-12-19 14:55:00,107.2,107.24,106.72,106.88,19407.0,92.5059,92.5404,92.0917,92.2298,19407.0
2018-12-19 15:00:00,106.89,106.92,106.63,106.64,37989.0,92.2384,92.2643,92.014,92.0227,37989.0
2018-12-19 15:05:00,106.66,106.66,106.33,106.62,87462.0,92.0399,92.0399,91.7552,92.0054,87462.0
2018-12-19 15:10:00,106.62,107.28,106.47,107.28,30420.0,92.0054,92.5749,91.876,92.5749,30420.0
2018-12-19 15:15:00,107.28,107.3,106.63,106.88,28838.0,92.5749,92.5922,92.014,92.2298,28838.0
2018-12-19 15:20:00,106.89,107.39,106.67,107.26,32527.0,92.2384,92.6699,92.0485,92.5577,32527.0
2018-12-19 15:25:00,107.3,107.53,107.01,107.01,25255.0,92.5922,92.7907,92.3419,92.3419,25255.0
2018-12-19 15:30:00,106.99,107.27,106.91,107.27,34431.0,92.3247,92.5663,92.2556,92.5663,34431.0
2018-12-19 15:35:00,107.26,107.27,106.94,107.01,38983.0,92.5577,92.5663,92.2815,92.3419,38983.0
2018-12-19 15:40:00,106.99,106.99,106.64,106.89,38313.0,92.3247,92.3247,92.0227,92.2384,38313.0
2018-12-19 15:45:00,106.89,107.33,106.87,107.31,58354.0,92.2384,92.6181,92.2211,92.6008,58354.0
2018-12-19 15:50:00,107.29,107.36,107.18,107.21,74330.0,92.5836,92.644,92.4886,92.5145,74330.0
2018-12-19 15:55:00,107.22,107.4,107.18,107.34,192397.0,92.5232,92.6785,92.4886,92.6267,192397.0
2018-12-20 09:30:00,106.68,106.91,106.11,106.11,17707.0,92.0572,92.2556,91.5653,91.5653,17707.0
2018-12-20 09:35:00,106.1,106.1,105.43,105.88,8135.0,91.5567,91.5567,90.9785,91.3668,8135.0
2018-12-20 09:40:00,105.99,106.15,105.7,105.75,13218.0,91.4618,91.5998,91.2115,91.2547,13218.0
2018-12-20 09:45:00,105.92,105.93,105.26,105.43,4900.0,91.4013,91.41,90.8318,90.9785,4900.0
2018-12-20 09:50:00,105.34,105.71,105.3,105.71,7320.0,90.9009,91.2201,90.8663,91.2201,7320.0
2018-12-20 09:55:00,105.71,106.2,105.71,106.18,14851.0,91.2201,91.643,91.2201,91.6257,14851.0
2018-12-20 10:00:00,106.14,106.2,105.94,106.11,13661.0,91.5912,91.643,91.4186,91.5653,13661.0
2018-12-20 10:05:00,106.08,106.42,106.04,106.3,25684.0,91.5394,91.8328,91.5049,91.7293,25684.0
2018-12-20 10:10:00,106.34,106.41,106.16,106.18,12110.0,91.7638,91.8242,91.6085,91.6257,12110.0
2018-12-20 10:15:00,106.18,106.38,106.14,106.32,16571.0,91.6257,91.7983,91.5912,91.7465,16571.0
2018-12-20 10:20:00,106.28,106.38,106.16,106.2,23108.0,91.712,91.7983,91.6085,91.643,23108.0
2018-12-20 10:25:00,106.28,106.51,106.27,106.36,20795.0,91.712,91.9105,91.7034,91.781,20795.0
2018-12-20 10:30:00,106.31,106.57,106.29,106.57,33273.0,91.7379,91.9623,91.7206,91.9623,33273.0
2018-12-20 10:35:00,106.58,106.79,106.42,106.48,17064.0,91.9709,92.1521,91.8328,91.8846,17064.0
2018-12-20 10:40:00,106.48,106.79,106.38,106.73,10004.0,91.8846,92.1521,91.7983,92.1003,10004.0
2018-12-20 10:45:00,106.77,107.12,106.7,107.11,11800.0,92.1348,92.4369,92.0744,92.4282,11800.0
2018-12-20 10:50:00,107.06,107.32,107.0,107.19,6540.0,92.3851,92.6094,92.3333,92.4973,6540.0
2018-12-20 10:55:00,107.23,107.47,107.23,107.47,5710.0,92.5318,92.7389,92.5318,92.7389,5710.0
2018-12-20 11:00:00,107.45,107.69,107.39,107.69,13400.0,92.7216,92.9287,92.6699,92.9287,13400.0
2018-12-20 11:05:00,107.7,107.72,107.45,107.49,6831.0,92.9374,92.9546,92.7216,92.7561,6831.0
2018-12-20 11:10:00,107.54,107.59,107.38,107.48,6250.0,92.7993,92.8424,92.6612,92.7475,6250.0
2018-12-20 11:15:00,107.48,107.72,107.4,107.7,16120.0,92.7475,92.9546,92.6785,92.9374,16120.0
2018-12-20 11:20:00,107.65,107.89,107.61,107.74,10117.0,92.8942,93.1013,92.8597,92.9719,10117.0
2018-12-20 11:25:00,107.71,107.85,107.63,107.85,15139.0,92.946,93.0668,92.877,93.0668,15139.0
2018-12-20 11:30:00,107.8,107.84,107.54,107.57,16209.0,93.0237,93.0582,92.7993,92.8252,16209.0
2018-12-20 11:35:00,107.6,107.63,107.5,107.63,8777.0,92.8511,92.877,92.7648,92.877,8777.0
2018-12-20 11:40:00,107.59,107.82,107.44,107.52,10607.0,92.8424,93.0409,92.713,92.782,10607.0
2018-12-20 11:45:00,107.5,107.55,107.34,107.36,14189.0,92.7648,92.8079,92.6267,92.644,14189.0
2018-12-20 11:50:00,107.39,107.39,107.04,107.31,14470.0,92.6699,92.6699,92.3678,92.6008,14470.0
2018-12-20 11:55:00,107.31,107.78,107.19,107.3,18727.0,92.6008,93.0064,92.4973,92.5922,18727.0
2018-12-20 12:00:00,107.27,107.39,107.16,107.18,7305.0,92.5663,92.6699,92.4714,92.4886,7305.0
2018-12-20 12:05:00,107.2,107.35,107.03,107.04,12850.0,92.5059,92.6353,92.3592,92.3678,12850.0
2018-12-20 12:10:00,107.09,107.21,106.84,106.87,4300.0,92.411,92.5145,92.1952,92.2211,4300.0
2018-12-20 12:15:00,106.95,106.99,106.85,106.99,3900.0,92.2902,92.3247,92.2039,92.3247,3900.0
2018-12-20 12:20:00,107.04,107.05,106.86,106.89,5664.0,92.3678,92.3765,92.2125,92.2384,5664.0
2018-12-20 12:25:00,106.89,107.08,106.86,107.08,7771.0,92.2384,92.4023,92.2125,92.4023,7771.0
2018-12-20 12:30:00,107.04,107.07,106.85,106.93,8004.0,92.3678,92.3937,92.2039,92.2729,8004.0
2018-12-20 12:35:00,106.94,106.94,106.71,106.8,9067.0,92.2815,92.2815,92.0831,92.1607,9067.0
2018-12-20 12:40:00,106.78,107.04,106.67,106.98,8736.0,92.1435,92.3678,92.0485,92.3161,8736.0
2018-12-20 12:45:00,106.92,107.19,106.92,107.17,6933.0,92.2643,92.4973,92.2643,92.48,6933.0
2018-12-20 12:50:00,107.2,107.3,107.1,107.15,6217.0,92.5059,92.5922,92.4196,92.4628,6217.0
2018-12-20 12:55:00,107.1,107.25,107.04,107.22,4792.0,92.4196,92.549,92.3678,92.5232,4792.0
2018-12-20 13:00:00,107.18,107.22,107.1,107.13,13254.0,92.4886,92.5232,92.4196,92.4455,13254.0
2018-12-20 13:05:00,107.11,107.12,106.88,106.89,14500.0,92.4282,92.4369,92.2298,92.2384,14500.0
2018-12-20 13:10:00,106.89,107.03,106.88,107.03,4867.0,92.2384,92.3592,92.2298,92.3592,4867.0
2018-12-20 13:15:00,107.02,107.15,107.01,107.05,6954.0,92.3506,92.4628,92.3419,92.3765,6954.0
2018-12-20 13:20:00,107.02,107.06,106.8,106.81,4881.0,92.3506,92.3851,92.1607,92.1694,4881.0
2018-12-20 13:25:00,106.91,106.94,106.83,106.85,4388.0,92.2556,92.2815,92.1866,92.2039,4388.0
2018-12-20 13:30:00,106.82,106.85,106.72,106.82,6325.0,92.178,92.2039,92.0917,92.178,6325.0
2018-12-20 13:35:00,106.74,106.82,106.65,106.78,4400.0,92.109,92.178,92.0313,92.1435,4400.0
2018-12-20 13:40:00,106.77,106.77,106.32,106.39,8600.0,92.1348,92.1348,91.7465,91.8069,8600.0
2018-12-20 13:45:00,106.4,106.53,106.32,106.53,4650.0,91.8156,91.9277,91.7465,91.9277,4650.0
2018-12-20 13:50:00,106.48,106.48,106.29,106.33,4832.0,91.8846,91.8846,91.7206,91.7552,4832.0
2018-12-20 13:55:00,106.34,106.39,106.27,106.37,4588.0,91.7638,91.8069,91.7034,91.7897,4588.0
2018-12-20 14:00:00,106.31,106.36,105.91,105.97,6826.0,91.7379,91.781,91.3927,91.4445,6826.0
2018-12-20 14:05:00,105.98,106.08,105.82,105.91,7746.0,91.4531,91.5394,91.3151,91.3927,7746.0
2018-12-20 14:10:00,105.9,105.91,105.37,105.63,11618.0,91.3841,91.3927,90.9267,91.1511,11618.0
2018-12-20 14:15:00,105.69,105.88,105.57,105.57,9104.0,91.2029,91.3668,91.0993,91.0993,9104.0
2018-12-20 14:20:00,105.59,105.85,105.58,105.83,15260.0,91.1166,91.3409,91.108,91.3237,15260.0
2018-12-20 14:25:00,105.83,106.03,105.77,106.03,19409.0,91.3237,91.4963,91.2719,91.4963,19409.0
2018-12-20 14:30:00,105.98,106.19,105.98,106.14,12612.0,91.4531,91.6343,91.4531,91.5912,12612.0
2018-12-20 14:35:00,106.13,106.45,106.13,106.26,14030.0,91.5826,91.8587,91.5826,91.6947,14030.0
2018-12-20 14:40:00,106.23,106.74,106.23,106.64,42624.0,91.6689,92.109,91.6689,92.0227,42624.0
2018-12-20 14:45:00,106.65,106.93,106.59,106.9,13877.0,92.0313,92.2729,91.9795,92.247,13877.0
2018-12-20 14:50:00,106.85,106.85,106.57,106.59,17462.0,92.2039,92.2039,91.9623,91.9795,17462.0
2018-12-20 14:55:00,106.57,106.57,106.27,106.45,18614.0,91.9623,91.9623,91.7034,91.8587,18614.0
2018-12-20 15:00:00,106.46,106.48,106.03,106.03,11264.0,91.8673,91.8846,91.4963,91.4963,11264.0
2018-12-20 15:05:00,106.01,106.34,105.95,106.31,18851.0,91.479,91.7638,91.4272,91.7379,18851.0
2018-12-20 15:10:00,106.32,106.52,106.25,106.41,11448.0,91.7465,91.9191,91.6861,91.8242,11448.0
2018-12-20 15:15:00,106.44,106.44,106.24,106.3,11743.0,91.8501,91.8501,91.6775,91.7293,11743.0
2018-12-20 15:20:00,106.27,106.69,106.22,106.6,14309.0,91.7034,92.0658,91.6602,91.9881,14309.0
2018-12-20 15:25:00,106.59,106.65,106.39,106.45,15293.0,91.9795,92.0313,91.8069,91.8587,15293.0
2018-12-20 15:30:00,106.46,106.89,106.45,106.78,15868.0,91.8673,92.2384,91.8587,92.1435,15868.0
2018-12-20 15:35:00,106.81,106.86,106.62,106.7,21470.0,92.1694,92.2125,92.0054,92.0744,21470.0
2018-12-20 15:40:00,106.68,106.76,106.26,106.26,23626.0,92.0572,92.1262,91.6947,91.6947,23626.0
2018-12-20 15:45:00,106.25,106.3,106.02,106.2,20817.0,91.6861,91.7293,91.4876,91.643,20817.0
2018-12-20 15:50:00,106.24,106.27,106.01,106.04,24640.0,91.6775,91.7034,91.479,91.5049,24640.0
2018-12-20 15:55:00,106.01,106.44,105.98,106.42,112083.0,91.479,91.8501,91.4531,91.8328,112083.0
2018-12-21 09:30:00,106.23,107.07,106.1,106.62,180547.0,91.6689,92.3937,91.5567,92.0054,180547.0
2018-12-21 09:35:00,106.7,107.27,106.58,106.97,6816.0,92.0744,92.5663,91.9709,92.3074,6816.0
2018-12-21 09:40:00,106.97,107.86,106.97,107.41,11544.0,92.3074,93.0754,92.3074,92.6871,11544.0
2018-12-21 09:45:00,107.5,107.77,107.3,107.34,16273.0,92.7648,92.9978,92.5922,92.6267,16273.0
2018-12-21 09:50:00,107.34,107.77,107.24,107.77,11303.0,92.6267,92.9978,92.5404,92.9978,11303.0
2018-12-21 09:55:00,107.8,108.29,107.75,108.14,20848.0,93.0237,93.4465,92.9805,93.3171,20848.0
2018-12-21 10:00:00,108.1,108.45,107.99,108.25,7897.0,93.2825,93.5846,93.1876,93.412,7897.0
2018-12-21 10:05:00,108.29,108.5,108.23,108.44,7283.0,93.4465,93.6277,93.3947,93.5759,7283.0
2018-12-21 10:10:00,108.48,109.14,108.48,109.1,15325.0,93.6104,94.18,93.6104,94.1455,15325.0
2018-12-21 10:15:00,109.08,109.32,108.93,109.05,11612.0,94.1282,94.3353,93.9988,94.1023,11612.0
2018-12-21 10:20:00,109.06,109.2,108.75,108.81,5221.0,94.1109,94.2318,93.8434,93.8952,5221.0
2018-12-21 10:25:00,108.8,108.86,108.36,108.36,4995.0,93.8866,93.9384,93.5069,93.5069,4995.0
2018-12-21 10:30:00,108.46,108.62,108.35,108.52,6472.0,93.5932,93.7313,93.4983,93.645,6472.0
2018-12-21 10:35:00,108.61,108.67,108.44,108.46,4011.0,93.7226,93.7744,93.5759,93.5932,4011.0
2018-12-21 10:40:00,108.49,108.49,108.32,108.36,6825.0,93.6191,93.6191,93.4724,93.5069,6825.0
2018-12-21 10:45:00,108.31,108.48,108.3,108.47,7182.0,93.4637,93.6104,93.4551,93.6018,7182.0
2018-12-21 10:50:00,108.49,108.55,108.21,108.31,5508.0,93.6191,93.6709,93.3775,93.4637,5508.0
2018-12-21 10:55:00,108.25,108.37,108.22,108.36,3256.0,93.412,93.5155,93.3861,93.5069,3256.0
2018-12-21 11:00:00,108.3,108.3,108.1,108.11,6313.0,93.4551,93.4551,93.2825,93.2912,6313.0
2018-12-21 11:05:00,108.08,108.18,107.63,107.63,5048.0,93.2653,93.3516,92.877,92.877,5048.0
2018-12-21 11:10:00,107.67,107.83,107.67,107.78,4097.0,92.9115,93.0495,92.9115,93.0064,4097.0
2018-12-21 11:15:00,107.82,107.99,107.82,107.99,3803.0,93.0409,93.1876,93.0409,93.1876,3803.0
2018-12-21 11:20:00,107.95,108.02,107.91,107.96,5780.0,93.1531,93.2135,93.1186,93.1617,5780.0
2018-12-21 11:25:00,107.95,108.24,107.86,108.24,6548.0,93.1531,93.4033,93.0754,93.4033,6548.0
2018-12-21 11:30:00,108.24,108.27,108.1,108.15,5337.0,93.4033,93.4292,93.2825,93.3257,5337.0
2018-12-21 11:35:00,108.16,108.24,108.08,108.18,4201.0,93.3343,93.4033,93.2653,93.3516,4201.0
2018-12-21 11:40:00,108.15,108.18,108.04,108.17,11180.0,93.3257,93.3516,93.2308,93.3429,11180.0
2018-12-21 11:45:00,108.14,108.14,107.99,108.06,8882.0,93.3171,93.3171,93.1876,93.248,8882.0
2018-12-21 11:50:00,108.04,108.27,108.0,108.12,4698.0,93.2308,93.4292,93.1962,93.2998,4698.0
2018-12-21 11:55:00,108.11,108.14,107.77,107.85,4702.0,93.2912,93.3171,92.9978,93.0668,4702.0
2018-12-21 12:00:00,107.85,108.32,107.78,108.21,8983.0,93.0668,93.4724,93.0064,93.3775,8983.0
2018-12-21 12:05:00,108.21,108.23,107.95,108.02,5144.0,93.3775,93.3947,93.1531,93.2135,5144.0
2018-12-21 12:10:00,108.02,108.04,107.87,107.94,6718.0,93.2135,93.2308,93.0841,93.1445,6718.0
2018-12-21 12:15:00,107.95,107.95,107.77,107.78,8080.0,93.1531,93.1531,92.9978,93.0064,8080.0
2018-12-21 12:20:00,107.65,107.87,107.52,107.81,4121.0,92.8942,93.0841,92.782,93.0323,4121.0
2018-12-21 12:25:00,107.8,107.83,107.54,107.54,4962.0,93.0237,93.0495,92.7993,92.7993,4962.0
2018-12-21 12:30:00,107.49,107.67,107.21,107.67,6579.0,92.7561,92.9115,92.5145,92.9115,6579.0
2018-12-21 12:35:00,107.7,107.81,107.57,107.79,5560.0,92.9374,93.0323,92.8252,93.015,5560.0
2018-12-21 12:40:00,107.74,107.92,107.69,107.86,14644.0,92.9719,93.1272,92.9287,93.0754,14644.0
2018-12-21 12:45:00,107.87,108.1,107.87,107.96,7096.0,93.0841,93.2825,93.0841,93.1617,7096.0
2018-12-21 12:50:00,107.96,107.97,107.62,107.62,8671.0,93.1617,93.1704,92.8683,92.8683,8671.0
2018-12-21 12:55:00,107.6,107.72,107.46,107.57,5099.0,92.8511,92.9546,92.7303,92.8252,5099.0
2018-12-21 13:00:00,107.63,107.82,107.6,107.77,9829.0,92.877,93.0409,92.8511,92.9978,9829.0
2018-12-21 13:05:00,107.73,107.73,107.55,107.73,7338.0,92.9632,92.9632,92.8079,92.9632,7338.0
2018-12-21 13:10:00,107.71,107.72,107.52,107.57,8365.0,92.946,92.9546,92.782,92.8252,8365.0
2018-12-21 13:15:00,107.52,107.59,107.42,107.48,14816.0,92.782,92.8424,92.6957,92.7475,14816.0
2018-12-21 13:20:00,107.48,107.64,107.42,107.49,8472.0,92.7475,92.8856,92.6957,92.7561,8472.0
2018-12-21 13:25:00,107.56,107.64,107.45,107.5,12237.0,92.8166,92.8856,92.7216,92.7648,12237.0
2018-12-21 13:30:00,107.49,107.64,107.38,107.62,9425.0,92.7561,92.8856,92.6612,92.8683,9425.0
2018-12-21 13:35:00,107.67,107.67,107.55,107.57,4501.0,92.9115,92.9115,92.8079,92.8252,4501.0
2018-12-21 13:40:00,107.66,107.69,107.51,107.68,9460.0,92.9028,92.9287,92.7734,92.9201,9460.0
2018-12-21 13:45:00,107.66,107.76,107.59,107.6,6919.0,92.9028,92.9891,92.8424,92.8511,6919.0
2018-12-21 13:50:00,107.63,107.67,107.28,107.31,10846.0,92.877,92.9115,92.5749,92.6008,10846.0
2018-12-21 13:55:00,107.35,107.43,107.29,107.39,4585.0,92.6353,92.7044,92.5836,92.6699,4585.0
2018-12-21 14:00:00,107.35,107.47,107.22,107.27,9000.0,92.6353,92.7389,92.5232,92.5663,9000.0
2018-12-21 14:05:00,107.27,107.37,107.17,107.27,7275.0,92.5663,92.6526,92.48,92.5663,7275.0
2018-12-21 14:10:00,107.29,107.34,107.07,107.16,10939.0,92.5836,92.6267,92.3937,92.4714,10939.0
2018-12-21 14:15:00,107.2,107.34,107.14,107.27,5977.0,92.5059,92.6267,92.4541,92.5663,5977.0
2018-12-21 14:20:00,107.31,107.38,107.23,107.28,7268.0,92.6008,92.6612,92.5318,92.5749,7268.0
2018-12-21 14:25:00,107.27,107.34,107.16,107.25,8426.0,92.5663,92.6267,92.4714,92.549,8426.0
2018-12-21 14:30:00,107.24,107.36,107.21,107.25,2564.0,92.5404,92.644,92.5145,92.549,2564.0
2018-12-21 14:35:00,107.25,107.41,107.25,107.34,8950.0,92.549,92.6871,92.549,92.6267,8950.0
2018-12-21 14:40:00,107.32,107.34,107.16,107.17,13504.0,92.6094,92.6267,92.4714,92.48,13504.0
2018-12-21 14:45:00,107.19,107.24,107.1,107.16,5708.0,92.4973,92.5404,92.4196,92.4714,5708.0
2018-12-21 14:50:00,107.18,107.42,107.09,107.16,8174.0,92.4886,92.6957,92.411,92.4714,8174.0
2018-12-21 14:55:00,107.16,107.2,106.89,107.2,7539.0,92.4714,92.5059,92.2384,92.5059,7539.0
2018-12-21 15:00:00,107.15,107.39,107.15,107.35,7065.0,92.4628,92.6699,92.4628,92.6353,7065.0
2018-12-21 15:05:00,107.32,107.37,107.13,107.23,8703.0,92.6094,92.6526,92.4455,92.5318,8703.0
2018-12-21 15:10:00,107.17,107.18,106.86,106.87,5812.0,92.48,92.4886,92.2125,92.2211,5812.0
2018-12-21 15:15:00,106.82,106.88,106.66,106.69,7321.0,92.178,92.2298,92.0399,92.0658,7321.0
2018-12-21 15:20:00,106.68,106.86,106.68,106.73,17334.0,92.0572,92.2125,92.0572,92.1003,17334.0
2018-12-21 15:25:00,106.68,106.72,106.45,106.45,7791.0,92.0572,92.0917,91.8587,91.8587,7791.0
2018-12-21 15:30:00,106.45,106.65,106.45,106.47,14118.0,91.8587,92.0313,91.8587,91.876,14118.0
2018-12-21 15:35:00,106.44,106.44,106.01,106.01,13212.0,91.8501,91.8501,91.479,91.479,13212.0
2018-12-21 15:40:00,106.01,106.25,105.96,106.22,31208.0,91.479,91.6861,91.4359,91.6602,31208.0
2018-12-21 15:45:00,106.15,106.54,106.08,106.39,33606.0,91.5998,91.9364,91.5394,91.8069,33606.0
2018-12-21 15:50:00,106.4,106.45,106.21,106.33,26987.0,91.8156,91.8587,91.6516,91.7552,26987.0
2018-12-21 15:55:00,106.31,106.36,105.91,105.94,125324.0,91.7379,91.781,91.3927,91.4186,125324.0
2018-12-24 09:30:00,105.9,105.9,105.24,105.24,21939.0,91.3841,91.3841,90.8146,90.8146,21939.0
2018-12-24 09:35:00,105.0,105.14,104.56,105.14,13398.0,90.6075,90.7283,90.2278,90.7283,13398.0
2018-12-24 09:40:00,104.96,105.07,104.72,105.07,3527.0,90.5729,90.6679,90.3658,90.6679,3527.0
2018-12-24 09:45:00,105.04,105.04,104.52,104.61,2940.0,90.642,90.642,90.1933,90.2709,2940.0
2018-12-24 09:50:00,104.66,104.69,104.3,104.47,5751.0,90.3141,90.3399,90.0034,90.1501,5751.0
2018-12-24 09:55:00,104.49,104.68,104.44,104.46,5322.0,90.1674,90.3313,90.1242,90.1415,5322.0
2018-12-24 10:00:00,104.33,104.36,103.66,103.79,4896.0,90.0293,90.0552,89.4511,89.5633,4896.0
2018-12-24 10:05:00,103.72,103.72,103.14,103.21,9467.0,89.5029,89.5029,89.0024,89.0628,9467.0
2018-12-24 10:10:00,103.17,103.95,103.16,103.94,7531.0,89.0283,89.7014,89.0197,89.6928,7531.0
2018-12-24 10:15:00,103.92,104.04,103.53,103.76,6801.0,89.6755,89.779,89.339,89.5374,6801.0
2018-12-24 10:20:00,103.77,103.79,103.51,103.76,4151.0,89.5461,89.5633,89.3217,89.5374,4151.0
2018-12-24 10:25:00,103.74,103.85,103.68,103.74,3030.0,89.5202,89.6151,89.4684,89.5202,3030.0
2018-12-24 10:30:00,103.81,103.9,103.7,103.8,3100.0,89.5806,89.6582,89.4856,89.5719,3100.0
2018-12-24 10:35:00,103.82,104.1,103.71,104.06,7226.0,89.5892,89.8308,89.4943,89.7963,7226.0
2018-12-24 10:40:00,104.03,104.58,104.03,104.15,30045.0,89.7704,90.245,89.7704,89.874,30045.0
2018-12-24 10:45:00,104.12,104.2,103.74,103.74,8334.0,89.8481,89.9171,89.5202,89.5202,8334.0
2018-12-24 10:50:00,103.85,103.9,103.7,103.7,8496.0,89.6151,89.6582,89.4856,89.4856,8496.0
2018-12-24 10:55:00,103.77,103.78,103.47,103.55,4889.0,89.5461,89.5547,89.2872,89.3562,4889.0
2018-12-24 11:00:00,103.48,103.57,103.06,103.11,9453.0,89.2958,89.3735,88.9334,88.9765,9453.0
2018-12-24 11:05:00,103.12,103.26,103.07,103.17,9300.0,88.9852,89.106,88.942,89.0283,9300.0
2018-12-24 11:10:00,103.16,103.67,103.13,103.67,14403.0,89.0197,89.4598,88.9938,89.4598,14403.0
2018-12-24 11:15:00,103.69,103.81,103.53,103.78,21572.0,89.477,89.5806,89.339,89.5547,21572.0
2018-12-24 11:20:00,103.77,103.88,103.56,103.56,20197.0,89.5461,89.641,89.3648,89.3648,20197.0
2018-12-24 11:25:00,103.49,103.58,103.19,103.35,7724.0,89.3044,89.3821,89.0456,89.1836,7724.0
2018-12-24 11:30:00,103.31,103.49,103.29,103.44,10440.0,89.1491,89.3044,89.1318,89.2613,10440.0
2018-12-24 11:35:00,103.33,103.38,103.18,103.38,8693.0,89.1664,89.2095,89.0369,89.2095,8693.0
2018-12-24 11:40:00,103.43,103.89,103.43,103.81,13961.0,89.2527,89.6496,89.2527,89.5806,13961.0
2018-12-24 11:45:00,103.79,103.79,103.58,103.66,4500.0,89.5633,89.5633,89.3821,89.4511,4500.0
2018-12-24 11:50:00,103.48,103.66,103.38,103.66,6892.0,89.2958,89.4511,89.2095,89.4511,6892.0
2018-12-24 11:55:00,103.63,103.67,103.25,103.25,4221.0,89.4252,89.4598,89.0973,89.0973,4221.0
2018-12-24 12:00:00,103.3,103.63,103.3,103.48,5863.0,89.1405,89.4252,89.1405,89.2958,5863.0
2018-12-24 12:05:00,103.43,103.55,103.28,103.3,11804.0,89.2527,89.3562,89.1232,89.1405,11804.0
2018-12-24 12:10:00,103.28,103.58,103.27,103.5,8926.0,89.1232,89.3821,89.1146,89.3131,8926.0
2018-12-24 12:15:00,103.53,103.59,103.39,103.39,6192.0,89.339,89.3907,89.2181,89.2181,6192.0
2018-12-24 12:20:00,103.39,103.42,103.12,103.21,6353.0,89.2181,89.244,88.9852,89.0628,6353.0
2018-12-24 12:25:00,103.26,103.58,103.24,103.38,5939.0,89.106,89.3821,89.0887,89.2095,5939.0
2018-12-24 12:30:00,103.44,103.64,103.41,103.55,12091.0,89.2613,89.4339,89.2354,89.3562,12091.0
2018-12-24 12:35:00,103.54,103.65,103.48,103.61,10868.0,89.3476,89.4425,89.2958,89.408,10868.0
2018-12-24 12:40:00,103.58,103.68,103.46,103.67,6848.0,89.3821,89.4684,89.2785,89.4598,6848.0
2018-12-24 12:45:00,103.65,103.65,103.34,103.54,10842.0,89.4425,89.4425,89.175,89.3476,10842.0
2018-12-24 12:50:00,103.55,103.68,103.43,103.67,16465.0,89.3562,89.4684,89.2527,89.4598,16465.0
2018-12-24 12:55:00,103.67,103.67,103.3,103.38,36261.0,89.4598,89.4598,89.1405,89.2095,36261.0
2018-12-26 09:30:00,103.51,103.75,103.5,103.5,16994.0,89.3217,89.5288,89.3131,89.3131,16994.0
2018-12-26 09:35:00,103.63,103.82,103.24,103.82,10852.0,89.4252,89.5892,89.0887,89.5892,10852.0
2018-12-26 09:40:00,103.84,104.41,103.83,104.22,10448.0,89.6065,90.0983,89.5978,89.9344,10448.0
2018-12-26 09:45:00,104.34,104.34,103.97,104.14,4804.0,90.0379,90.0379,89.7186,89.8653,4804.0
2018-12-26 09:50:00,104.02,104.02,103.5,103.61,2236.0,89.7618,89.7618,89.3131,89.408,2236.0
2018-12-26 09:55:00,103.71,103.71,102.86,102.89,13091.0,89.4943,89.4943,88.7608,88.7867,13091.0
2018-12-26 10:00:00,102.8,103.08,102.71,102.86,14473.0,88.709,88.9506,88.6314,88.7608,14473.0
2018-12-26 10:05:00,102.87,103.26,102.67,103.26,7716.0,88.7694,89.106,88.5968,89.106,7716.0
2018-12-26 10:10:00,103.37,103.37,102.46,102.5,12860.0,89.2009,89.2009,88.4156,88.4501,12860.0
2018-12-26 10:15:00,102.58,102.79,102.54,102.55,11976.0,88.5192,88.7004,88.4847,88.4933,11976.0
2018-12-26 10:20:00,102.53,103.13,102.44,103.02,6946.0,88.476,88.9938,88.3984,88.8989,6946.0
2018-12-26 10:25:00,102.97,103.08,102.88,102.88,5631.0,88.8557,88.9506,88.778,88.778,5631.0
2018-12-26 10:30:00,102.87,103.13,102.81,102.95,9930.0,88.7694,88.9938,88.7176,88.8385,9930.0
2018-12-26 10:35:00,102.98,102.98,102.7,102.74,7081.0,88.8643,88.8643,88.6227,88.6572,7081.0
2018-12-26 10:40:00,102.79,102.96,102.77,102.83,4948.0,88.7004,88.8471,88.6831,88.7349,4948.0
2018-12-26 10:45:00,102.79,102.8,102.62,102.72,3602.0,88.7004,88.709,88.5537,88.64,3602.0
2018-12-26 10:50:00,102.67,102.8,102.11,102.2,5272.0,88.5968,88.709,88.1136,88.1913,5272.0
2018-12-26 10:55:00,102.23,102.47,102.23,102.33,9638.0,88.2171,88.4242,88.2171,88.3034,9638.0
2018-12-26 11:00:00,102.36,102.7,102.33,102.64,15381.0,88.3293,88.6227,88.3034,88.5709,15381.0
2018-12-26 11:05:00,102.64,102.7,102.38,102.47,7167.0,88.5709,88.6227,88.3466,88.4242,7167.0
2018-12-26 11:10:00,102.46,102.59,102.46,102.56,3869.0,88.4156,88.5278,88.4156,88.5019,3869.0
2018-12-26 11:15:00,102.58,102.76,102.58,102.65,6218.0,88.5192,88.6745,88.5192,88.5796,6218.0
2018-12-26 11:20:00,102.69,102.73,102.57,102.69,9312.0,88.6141,88.6486,88.5105,88.6141,9312.0
2018-12-26 11:25:00,102.64,102.76,102.6,102.73,4980.0,88.5709,88.6745,88.5364,88.6486,4980.0
2018-12-26 11:30:00,102.69,102.7,102.42,102.42,5729.0,88.6141,88.6227,88.3811,88.3811,5729.0
2018-12-26 11:35:00,102.38,102.68,102.38,102.68,3317.0,88.3466,88.6055,88.3466,88.6055,3317.0
2018-12-26 11:40:00,102.66,102.89,102.64,102.86,4707.0,88.5882,88.7867,88.5709,88.7608,4707.0
2018-12-26 11:45:00,102.88,102.96,102.78,102.93,7141.0,88.778,88.8471,88.6918,88.8212,7141.0
2018-12-26 11:50:00,102.93,102.93,102.7,102.73,6323.0,88.8212,88.8212,88.6227,88.6486,6323.0
2018-12-26 11:55:00,102.77,103.01,102.76,102.91,4807.0,88.6831,88.8902,88.6745,88.8039,4807.0
2018-12-26 12:00:00,103.0,103.29,102.98,103.26,8331.0,88.8816,89.1318,88.8643,89.106,8331.0
2018-12-26 12:05:00,103.41,103.5,103.36,103.49,6084.0,89.2354,89.3131,89.1923,89.3044,6084.0
2018-12-26 12:10:00,103.57,103.84,103.55,103.75,5400.0,89.3735,89.6065,89.3562,89.5288,5400.0
2018-12-26 12:15:00,103.74,103.76,103.36,103.48,5073.0,89.5202,89.5374,89.1923,89.2958,5073.0
2018-12-26 12:20:00,103.59,103.63,103.45,103.56,4333.0,89.3907,89.4252,89.2699,89.3648,4333.0
2018-12-26 12:25:00,103.67,103.67,103.41,103.41,3600.0,89.4598,89.4598,89.2354,89.2354,3600.0
2018-12-26 12:30:00,103.45,103.51,103.4,103.4,3758.0,89.2699,89.3217,89.2268,89.2268,3758.0
2018-12-26 12:35:00,103.42,103.78,103.4,103.67,4268.0,89.244,89.5547,89.2268,89.4598,4268.0
2018-12-26 12:40:00,103.65,103.75,103.58,103.72,4048.0,89.4425,89.5288,89.3821,89.5029,4048.0
2018-12-26 12:45:00,103.78,103.92,103.5,103.53,3326.0,89.5547,89.6755,89.3131,89.339,3326.0
2018-12-26 12:50:00,103.54,103.56,103.43,103.53,2133.0,89.3476,89.3648,89.2527,89.339,2133.0
2018-12-26 12:55:00,103.64,103.68,103.53,103.53,3221.0,89.4339,89.4684,89.339,89.339,3221.0
2018-12-26 13:00:00,103.61,103.61,103.44,103.46,7281.0,89.408,89.408,89.2613,89.2785,7281.0
2018-12-26 13:05:00,103.46,103.53,103.37,103.45,3065.0,89.2785,89.339,89.2009,89.2699,3065.0
2018-12-26 13:10:00,103.49,103.52,103.3,103.36,3574.0,89.3044,89.3303,89.1405,89.1923,3574.0
2018-12-26 13:15:00,103.39,103.42,103.27,103.31,4898.0,89.2181,89.244,89.1146,89.1491,4898.0
2018-12-26 13:20:00,103.34,103.5,103.28,103.4,2700.0,89.175,89.3131,89.1232,89.2268,2700.0
2018-12-26 13:25:00,103.37,103.54,103.29,103.49,6036.0,89.2009,89.3476,89.1318,89.3044,6036.0
2018-12-26 13:30:00,103.52,103.68,103.5,103.64,2906.0,89.3303,89.4684,89.3131,89.4339,2906.0
2018-12-26 13:35:00,103.59,103.82,103.57,103.79,4644.0,89.3907,89.5892,89.3735,89.5633,4644.0
2018-12-26 13:40:00,103.83,103.85,103.63,103.66,1788.0,89.5978,89.6151,89.4252,89.4511,1788.0
2018-12-26 13:45:00,103.66,103.83,103.65,103.76,3533.0,89.4511,89.5978,89.4425,89.5374,3533.0
2018-12-26 13:50:00,103.76,104.04,103.76,104.04,3500.0,89.5374,89.779,89.5374,89.779,3500.0
2018-12-26 13:55:00,104.04,104.12,103.95,103.98,3300.0,89.779,89.8481,89.7014,89.7273,3300.0
2018-12-26 14:00:00,104.02,104.02,103.89,103.96,4382.0,89.7618,89.7618,89.6496,89.71,4382.0
2018-12-26 14:05:00,103.93,103.94,103.81,103.87,2552.0,89.6841,89.6928,89.5806,89.6323,2552.0
2018-12-26 14:10:00,103.96,104.04,103.88,103.89,3774.0,89.71,89.779,89.641,89.6496,3774.0
2018-12-26 14:15:00,103.89,103.96,103.7,103.74,10240.0,89.6496,89.71,89.4856,89.5202,10240.0
2018-12-26 14:20:00,103.83,103.95,103.78,103.94,7809.0,89.5978,89.7014,89.5547,89.6928,7809.0
2018-12-26 14:25:00,103.87,103.87,103.75,103.8,7345.0,89.6323,89.6323,89.5288,89.5719,7345.0
2018-12-26 14:30:00,103.82,104.13,103.82,104.12,6487.0,89.5892,89.8567,89.5892,89.8481,6487.0
2018-12-26 14:35:00,104.06,104.13,104.02,104.04,4643.0,89.7963,89.8567,89.7618,89.779,4643.0
2018-12-26 14:40:00,104.05,104.15,103.97,104.1,7963.0,89.7877,89.874,89.7186,89.8308,7963.0
2018-12-26 14:45:00,104.12,104.17,103.93,103.94,6232.0,89.8481,89.8912,89.6841,89.6928,6232.0
2018-12-26 14:50:00,103.94,104.11,103.93,104.11,4296.0,89.6928,89.8395,89.6841,89.8395,4296.0
2018-12-26 14:55:00,104.06,104.23,103.97,104.23,9389.0,89.7963,89.943,89.7186,89.943,9389.0
2018-12-26 15:00:00,104.25,104.27,104.17,104.25,4982.0,89.9603,89.9775,89.8912,89.9603,4982.0
2018-12-26 15:05:00,104.24,104.55,104.24,104.41,4500.0,89.9516,90.2191,89.9516,90.0983,4500.0
2018-12-26 15:10:00,104.38,104.55,104.37,104.48,8184.0,90.0724,90.2191,90.0638,90.1587,8184.0
2018-12-26 15:15:00,104.48,104.64,104.46,104.56,10772.0,90.1587,90.2968,90.1415,90.2278,10772.0
2018-12-26 15:20:00,104.51,104.66,104.49,104.66,4518.0,90.1846,90.3141,90.1674,90.3141,4518.0
2018-12-26 15:25:00,104.68,104.74,104.63,104.69,4000.0,90.3313,90.3831,90.2882,90.3399,4000.0
2018-12-26 15:30:00,104.68,104.92,104.66,104.92,7380.0,90.3313,90.5384,90.3141,90.5384,7380.0
2018-12-26 15:35:00,104.85,105.16,104.85,105.16,7207.0,90.478,90.7455,90.478,90.7455,7207.0
2018-12-26 15:40:00,105.19,105.57,105.08,105.57,14650.0,90.7714,91.0993,90.6765,91.0993,14650.0
2018-12-26 15:45:00,105.67,105.76,105.4,105.45,10774.0,91.1856,91.2633,90.9526,90.9958,10774.0
2018-12-26 15:50:00,105.47,105.71,105.42,105.7,20269.0,91.013,91.2201,90.9699,91.2115,20269.0
2018-12-26 15:55:00,105.7,105.77,105.52,105.63,58090.0,91.2115,91.2719,91.0562,91.1511,58090.0
2018-12-27 09:30:00,105.36,105.43,104.74,105.06,14237.0,90.9181,90.9785,90.3831,90.6592,14237.0
2018-12-27 09:35:00,105.07,105.08,104.24,104.44,5009.0,90.6679,90.6765,89.9516,90.1242,5009.0
2018-12-27 09:40:00,104.44,104.44,104.0,104.0,9116.0,90.1242,90.1242,89.7445,89.7445,9116.0
2018-12-27 09:45:00,104.09,104.09,103.67,103.67,9591.0,89.8222,89.8222,89.4598,89.4598,9591.0
2018-12-27 09:50:00,103.67,103.78,103.2,103.26,8241.0,89.4598,89.5547,89.0542,89.106,8241.0
2018-12-27 09:55:00,103.28,103.43,103.1,103.43,11213.0,89.1232,89.2527,88.9679,89.2527,11213.0
2018-12-27 10:00:00,103.39,103.93,103.28,103.93,5150.0,89.2181,89.6841,89.1232,89.6841,5150.0
2018-12-27 10:05:00,103.94,104.12,103.33,103.33,4405.0,89.6928,89.8481,89.1664,89.1664,4405.0
2018-12-27 10:10:00,103.34,103.4,103.16,103.28,8600.0,89.175,89.2268,89.0197,89.1232,8600.0
2018-12-27 10:15:00,103.3,103.65,103.3,103.43,9330.0,89.1405,89.4425,89.1405,89.2527,9330.0
2018-12-27 10:20:00,103.43,104.14,103.36,104.05,13641.0,89.2527,89.8653,89.1923,89.7877,13641.0
2018-12-27 10:25:00,103.96,104.14,103.96,104.02,2000.0,89.71,89.8653,89.71,89.7618,2000.0
2018-12-27 10:30:00,104.0,104.37,103.91,104.37,12805.0,89.7445,90.0638,89.6669,90.0638,12805.0
2018-12-27 10:35:00,104.4,104.4,104.16,104.19,10600.0,90.0897,90.0897,89.8826,89.9085,10600.0
2018-12-27 10:40:00,104.19,104.66,104.12,104.52,16392.0,89.9085,90.3141,89.8481,90.1933,16392.0
2018-12-27 10:45:00,104.5,104.74,104.42,104.58,14900.0,90.176,90.3831,90.107,90.245,14900.0
2018-12-27 10:50:00,104.48,104.49,104.27,104.27,4633.0,90.1587,90.1674,89.9775,89.9775,4633.0
2018-12-27 10:55:00,104.25,104.44,104.21,104.38,5799.0,89.9603,90.1242,89.9257,90.0724,5799.0
2018-12-27 11:00:00,104.3,104.42,104.18,104.41,5464.0,90.0034,90.107,89.8999,90.0983,5464.0
2018-12-27 11:05:00,104.4,104.43,104.15,104.22,10092.0,90.0897,90.1156,89.874,89.9344,10092.0
2018-12-27 11:10:00,104.26,104.27,104.12,104.18,7051.0,89.9689,89.9775,89.8481,89.8999,7051.0
2018-12-27 11:15:00,104.21,104.52,104.21,104.52,7930.0,89.9257,90.1933,89.9257,90.1933,7930.0
2018-12-27 11:20:00,104.54,104.72,104.54,104.65,3802.0,90.2105,90.3658,90.2105,90.3054,3802.0
2018-12-27 11:25:00,104.68,105.09,104.64,105.09,5747.0,90.3313,90.6851,90.2968,90.6851,5747.0
2018-12-27 11:30:00,105.05,105.25,105.05,105.17,7121.0,90.6506,90.8232,90.6506,90.7542,7121.0
2018-12-27 11:35:00,105.16,105.2,104.95,105.04,4000.0,90.7455,90.78,90.5643,90.642,4000.0
2018-12-27 11:40:00,104.88,104.99,104.82,104.86,10643.0,90.5039,90.5988,90.4521,90.4866,10643.0
2018-12-27 11:45:00,104.79,104.92,104.79,104.91,3300.0,90.4262,90.5384,90.4262,90.5298,3300.0
2018-12-27 11:50:00,104.95,105.07,104.95,105.06,2500.0,90.5643,90.6679,90.5643,90.6592,2500.0
2018-12-27 11:55:00,105.11,105.32,105.06,105.24,6309.0,90.7024,90.8836,90.6592,90.8146,6309.0
2018-12-27 12:00:00,105.24,105.24,104.88,104.9,6056.0,90.8146,90.8146,90.5039,90.5212,6056.0
2018-12-27 12:05:00,104.9,104.95,104.81,104.84,11554.0,90.5212,90.5643,90.4435,90.4694,11554.0
2018-12-27 12:10:00,104.86,104.94,104.82,104.91,3269.0,90.4866,90.5557,90.4521,90.5298,3269.0
2018-12-27 12:15:00,104.9,105.03,104.9,105.01,2658.0,90.5212,90.6333,90.5212,90.6161,2658.0
2018-12-27 12:20:00,105.01,105.02,104.9,104.96,6138.0,90.6161,90.6247,90.5212,90.5729,6138.0
2018-12-27 12:25:00,104.98,105.0,104.39,104.43,6483.0,90.5902,90.6075,90.0811,90.1156,6483.0
2018-12-27 12:30:00,104.32,104.42,104.28,104.42,2400.0,90.0207,90.107,89.9861,90.107,2400.0
2018-12-27 12:35:00,104.43,104.47,104.24,104.38,3300.0,90.1156,90.1501,89.9516,90.0724,3300.0
2018-12-27 12:40:00,104.36,104.41,104.22,104.35,3849.0,90.0552,90.0983,89.9344,90.0466,3849.0
2018-12-27 12:45:00,104.35,104.58,104.35,104.47,2939.0,90.0466,90.245,90.0466,90.1501,2939.0
2018-12-27 12:50:00,104.49,104.57,104.39,104.57,4290.0,90.1674,90.2364,90.0811,90.2364,4290.0
2018-12-27 12:55:00,104.52,104.63,104.46,104.63,1504.0,90.1933,90.2882,90.1415,90.2882,1504.0
2018-12-27 13:00:00,104.57,104.66,104.46,104.52,4042.0,90.2364,90.3141,90.1415,90.1933,4042.0
2018-12-27 13:05:00,104.62,104.78,104.6,104.78,1888.0,90.2795,90.4176,90.2623,90.4176,1888.0
2018-12-27 13:10:00,104.8,104.84,104.59,104.66,4883.0,90.4349,90.4694,90.2537,90.3141,4883.0
2018-12-27 13:15:00,104.68,104.74,104.59,104.62,4825.0,90.3313,90.3831,90.2537,90.2795,4825.0
2018-12-27 13:20:00,104.58,104.63,104.49,104.6,2800.0,90.245,90.2882,90.1674,90.2623,2800.0
2018-12-27 13:25:00,104.63,104.64,104.4,104.42,4859.0,90.2882,90.2968,90.0897,90.107,4859.0
2018-12-27 13:30:00,104.41,104.53,104.39,104.49,2345.0,90.0983,90.2019,90.0811,90.1674,2345.0
2018-12-27 13:35:00,104.49,104.53,104.44,104.49,7083.0,90.1674,90.2019,90.1242,90.1674,7083.0
2018-12-27 13:40:00,104.49,104.63,104.47,104.56,3200.0,90.1674,90.2882,90.1501,90.2278,3200.0
2018-12-27 13:45:00,104.53,104.56,104.35,104.35,13652.0,90.2019,90.2278,90.0466,90.0466,13652.0
2018-12-27 13:50:00,104.42,104.42,104.15,104.15,3835.0,90.107,90.107,89.874,89.874,3835.0
2018-12-27 13:55:00,104.17,104.25,104.04,104.07,6162.0,89.8912,89.9603,89.779,89.8049,6162.0
2018-12-27 14:00:00,104.02,104.02,103.81,103.94,8757.0,89.7618,89.7618,89.5806,89.6928,8757.0
2018-12-27 14:05:00,103.88,103.99,103.67,103.67,5453.0,89.641,89.7359,89.4598,89.4598,5453.0
2018-12-27 14:10:00,103.67,103.69,103.52,103.52,4313.0,89.4598,89.477,89.3303,89.3303,4313.0
2018-12-27 14:15:00,103.57,103.58,103.34,103.47,11377.0,89.3735,89.3821,89.175,89.2872,11377.0
2018-12-27 14:20:00,103.46,103.59,103.39,103.42,9637.0,89.2785,89.3907,89.2181,89.244,9637.0
2018-12-27 14:25:00,103.39,103.47,103.2,103.35,9568.0,89.2181,89.2872,89.0542,89.1836,9568.0
2018-12-27 14:30:00,103.34,103.41,103.28,103.36,9703.0,89.175,89.2354,89.1232,89.1923,9703.0
2018-12-27 14:35:00,103.35,103.54,103.32,103.48,8103.0,89.1836,89.3476,89.1577,89.2958,8103.0
2018-12-27 14:40:00,103.48,104.14,103.48,104.14,5456.0,89.2958,89.8653,89.2958,89.8653,5456.0
2018-12-27 14:45:00,104.14,104.14,103.78,103.83,3807.0,89.8653,89.8653,89.5547,89.5978,3807.0
2018-12-27 14:50:00,103.85,104.41,103.82,104.22,4641.0,89.6151,90.0983,89.5892,89.9344,4641.0
2018-12-27 14:55:00,104.23,104.36,104.04,104.34,5424.0,89.943,90.0552,89.779,90.0379,5424.0
2018-12-27 15:00:00,104.31,104.31,104.0,104.21,7309.0,90.012,90.012,89.7445,89.9257,7309.0
2018-12-27 15:05:00,104.2,104.36,104.15,104.29,7151.0,89.9171,90.0552,89.874,89.9948,7151.0
2018-12-27 15:10:00,104.29,104.85,104.23,104.85,15549.0,89.9948,90.478,89.943,90.478,15549.0
2018-12-27 15:15:00,104.84,104.86,104.61,104.61,9419.0,90.4694,90.4866,90.2709,90.2709,9419.0
2018-12-27 15:20:00,104.65,105.05,104.65,105.05,10879.0,90.3054,90.6506,90.3054,90.6506,10879.0
2018-12-27 15:25:00,105.05,105.41,105.03,105.41,13339.0,90.6506,90.9613,90.6333,90.9613,13339.0
2018-12-27 15:30:00,105.35,105.56,105.21,105.4,14075.0,90.9095,91.0907,90.7887,90.9526,14075.0
2018-12-27 15:35:00,105.42,105.69,105.4,105.58,16601.0,90.9699,91.2029,90.9526,91.108,16601.0
2018-12-27 15:40:00,105.61,106.06,105.58,105.92,21180.0,91.1338,91.5222,91.108,91.4013,21180.0
2018-12-27 15:45:00,105.92,105.93,105.63,105.82,22132.0,91.4013,91.41,91.1511,91.3151,22132.0
2018-12-27 15:50:00,105.8,105.85,105.4,105.55,30635.0,91.2978,91.3409,90.9526,91.0821,30635.0
2018-12-27 15:55:00,105.57,106.14,105.56,106.14,61588.0,91.0993,91.5912,91.0907,91.5912,61588.0
2018-12-28 09:30:00,106.37,107.0,106.14,107.0,15178.0,91.7897,92.3333,91.5912,92.3333,15178.0
2018-12-28 09:35:00,107.15,107.49,107.15,107.44,4407.0,92.4628,92.7561,92.4628,92.713,4407.0
2018-12-28 09:40:00,107.36,107.47,107.03,107.38,6336.0,92.644,92.7389,92.3592,92.6612,6336.0
2018-12-28 09:45:00,107.43,107.49,107.32,107.44,5093.0,92.7044,92.7561,92.6094,92.713,5093.0
2018-12-28 09:50:00,107.43,107.7,107.33,107.7,8931.0,92.7044,92.9374,92.6181,92.9374,8931.0
2018-12-28 09:55:00,107.66,107.7,107.42,107.6,10638.0,92.9028,92.9374,92.6957,92.8511,10638.0
2018-12-28 10:00:00,107.52,107.9,107.51,107.58,8817.0,92.782,93.1099,92.7734,92.8338,8817.0
2018-12-28 10:05:00,107.58,107.79,107.36,107.36,16162.0,92.8338,93.015,92.644,92.644,16162.0
2018-12-28 10:10:00,107.31,107.31,106.84,106.84,26413.0,92.6008,92.6008,92.1952,92.1952,26413.0
2018-12-28 10:15:00,106.97,107.32,106.96,107.09,7361.0,92.3074,92.6094,92.2988,92.411,7361.0
2018-12-28 10:20:00,107.11,107.38,106.97,107.25,2594.0,92.4282,92.6612,92.3074,92.549,2594.0
2018-12-28 10:25:00,107.4,107.45,107.18,107.19,9766.0,92.6785,92.7216,92.4886,92.4973,9766.0
2018-12-28 10:30:00,107.15,107.19,106.76,106.77,12993.0,92.4628,92.4973,92.1262,92.1348,12993.0
2018-12-28 10:35:00,106.75,106.78,106.58,106.65,12101.0,92.1176,92.1435,91.9709,92.0313,12101.0
2018-12-28 10:40:00,106.68,106.95,106.68,106.7,6539.0,92.0572,92.2902,92.0572,92.0744,6539.0
2018-12-28 10:45:00,106.68,106.84,106.64,106.8,9041.0,92.0572,92.1952,92.0227,92.1607,9041.0
2018-12-28 10:50:00,106.79,106.94,106.72,106.74,6223.0,92.1521,92.2815,92.0917,92.109,6223.0
2018-12-28 10:55:00,106.74,106.78,106.5,106.5,4300.0,92.109,92.1435,91.9018,91.9018,4300.0
2018-12-28 11:00:00,106.5,106.55,106.21,106.32,15438.0,91.9018,91.945,91.6516,91.7465,15438.0
2018-12-28 11:05:00,106.3,106.54,106.24,106.46,12000.0,91.7293,91.9364,91.6775,91.8673,12000.0
2018-12-28 11:10:00,106.46,106.49,106.16,106.19,4200.0,91.8673,91.8932,91.6085,91.6343,4200.0
2018-12-28 11:15:00,106.05,106.39,106.05,106.19,33777.0,91.5135,91.8069,91.5135,91.6343,33777.0
2018-12-28 11:20:00,106.14,106.18,105.91,106.13,9765.0,91.5912,91.6257,91.3927,91.5826,9765.0
2018-12-28 11:25:00,106.18,106.4,106.11,106.4,10747.0,91.6257,91.8156,91.5653,91.8156,10747.0
2018-12-28 11:30:00,106.39,106.47,106.16,106.2,17849.0,91.8069,91.876,91.6085,91.643,17849.0
2018-12-28 11:35:00,106.18,106.6,106.14,106.53,8999.0,91.6257,91.9881,91.5912,91.9277,8999.0
2018-12-28 11:40:00,106.55,106.55,106.21,106.24,5275.0,91.945,91.945,91.6516,91.6775,5275.0
2018-12-28 11:45:00,106.27,106.37,106.21,106.34,11404.0,91.7034,91.7897,91.6516,91.7638,11404.0
2018-12-28 11:50:00,106.28,106.43,106.25,106.43,4418.0,91.712,91.8414,91.6861,91.8414,4418.0
2018-12-28 11:55:00,106.49,106.57,106.37,106.44,19700.0,91.8932,91.9623,91.7897,91.8501,19700.0
2018-12-28 12:00:00,106.43,106.52,106.27,106.42,7583.0,91.8414,91.9191,91.7034,91.8328,7583.0
2018-12-28 12:05:00,106.44,106.62,106.43,106.62,13104.0,91.8501,92.0054,91.8414,92.0054,13104.0
2018-12-28 12:10:00,106.62,106.62,106.42,106.5,4000.0,92.0054,92.0054,91.8328,91.9018,4000.0
2018-12-28 12:15:00,106.49,106.5,106.34,106.41,7147.0,91.8932,91.9018,91.7638,91.8242,7147.0
2018-12-28 12:20:00,106.44,106.59,106.41,106.55,7159.0,91.8501,91.9795,91.8242,91.945,7159.0
2018-12-28 12:25:00,106.5,106.53,106.33,106.46,8868.0,91.9018,91.9277,91.7552,91.8673,8868.0
2018-12-28 12:30:00,106.5,106.54,106.45,106.49,3090.0,91.9018,91.9364,91.8587,91.8932,3090.0
2018-12-28 12:35:00,106.5,106.59,106.43,106.56,3706.0,91.9018,91.9795,91.8414,91.9536,3706.0
2018-12-28 12:40:00,106.6,106.72,106.54,106.56,3100.0,91.9881,92.0917,91.9364,91.9536,3100.0
2018-12-28 12:45:00,106.5,106.63,106.33,106.36,2724.0,91.9018,92.014,91.7552,91.781,2724.0
2018-12-28 12:50:00,106.39,106.43,106.15,106.43,7418.0,91.8069,91.8414,91.5998,91.8414,7418.0
2018-12-28 12:55:00,106.33,106.36,106.22,106.33,4500.0,91.7552,91.781,91.6602,91.7552,4500.0
2018-12-28 13:00:00,106.33,106.4,106.33,106.39,3800.0,91.7552,91.8156,91.7552,91.8069,3800.0
2018-12-28 13:05:00,106.32,106.43,106.3,106.43,4903.0,91.7465,91.8414,91.7293,91.8414,4903.0
2018-12-28 13:10:00,106.45,106.52,106.39,106.5,3800.0,91.8587,91.9191,91.8069,91.9018,3800.0
2018-12-28 13:15:00,106.5,106.55,106.41,106.45,3638.0,91.9018,91.945,91.8242,91.8587,3638.0
2018-12-28 13:20:00,106.41,106.44,106.29,106.29,9174.0,91.8242,91.8501,91.7206,91.7206,9174.0
2018-12-28 13:25:00,106.31,106.38,106.3,106.34,4549.0,91.7379,91.7983,91.7293,91.7638,4549.0
2018-12-28 13:30:00,106.3,106.33,106.2,106.3,7050.0,91.7293,91.7552,91.643,91.7293,7050.0
2018-12-28 13:35:00,106.33,106.49,106.24,106.42,9028.0,91.7552,91.8932,91.6775,91.8328,9028.0
2018-12-28 13:40:00,106.39,106.42,106.33,106.36,4029.0,91.8069,91.8328,91.7552,91.781,4029.0
2018-12-28 13:45:00,106.36,106.52,106.33,106.52,8239.0,91.781,91.9191,91.7552,91.9191,8239.0
2018-12-28 13:50:00,106.48,106.69,106.48,106.52,2350.0,91.8846,92.0658,91.8846,91.9191,2350.0
2018-12-28 13:55:00,106.55,106.64,106.54,106.62,3622.0,91.945,92.0227,91.9364,92.0054,3622.0
2018-12-28 14:00:00,106.66,106.85,106.66,106.85,6673.0,92.0399,92.2039,92.0399,92.2039,6673.0
2018-12-28 14:05:00,106.99,107.06,106.91,106.99,2914.0,92.3247,92.3851,92.2556,92.3247,2914.0
2018-12-28 14:10:00,107.02,107.15,106.99,107.08,3086.0,92.3506,92.4628,92.3247,92.4023,3086.0
2018-12-28 14:15:00,107.18,107.32,106.95,106.95,4500.0,92.4886,92.6094,92.2902,92.2902,4500.0
2018-12-28 14:20:00,106.98,107.16,106.82,107.0,6903.0,92.3161,92.4714,92.178,92.3333,6903.0
2018-12-28 14:25:00,107.02,107.13,106.85,106.85,3645.0,92.3506,92.4455,92.2039,92.2039,3645.0
2018-12-28 14:30:00,106.88,107.09,106.85,107.08,5520.0,92.2298,92.411,92.2039,92.4023,5520.0
2018-12-28 14:35:00,107.09,107.42,107.06,107.42,5274.0,92.411,92.6957,92.3851,92.6957,5274.0
2018-12-28 14:40:00,107.39,107.52,107.32,107.38,6967.0,92.6699,92.782,92.6094,92.6612,6967.0
2018-12-28 14:45:00,107.4,107.43,107.15,107.4,9163.0,92.6785,92.7044,92.4628,92.6785,9163.0
2018-12-28 14:50:00,107.35,107.56,107.35,107.48,6139.0,92.6353,92.8166,92.6353,92.7475,6139.0
2018-12-28 14:55:00,107.54,107.59,107.37,107.49,8344.0,92.7993,92.8424,92.6526,92.7561,8344.0
2018-12-28 15:00:00,107.5,107.57,107.2,107.23,5750.0,92.7648,92.8252,92.5059,92.5318,5750.0
2018-12-28 15:05:00,107.25,107.25,106.82,106.94,10060.0,92.549,92.549,92.178,92.2815,10060.0
2018-12-28 15:10:00,106.88,107.09,106.7,107.09,8551.0,92.2298,92.411,92.0744,92.411,8551.0
2018-12-28 15:15:00,107.09,107.19,106.82,106.82,9102.0,92.411,92.4973,92.178,92.178,9102.0
2018-12-28 15:20:00,106.83,106.83,106.59,106.61,8725.0,92.1866,92.1866,91.9795,91.9968,8725.0
2018-12-28 15:25:00,106.62,106.62,106.07,106.21,13427.0,92.0054,92.0054,91.5308,91.6516,13427.0
2018-12-28 15:30:00,106.23,106.26,105.96,106.12,13872.0,91.6689,91.6947,91.4359,91.5739,13872.0
2018-12-28 15:35:00,106.1,106.24,105.93,105.96,14904.0,91.5567,91.6775,91.41,91.4359,14904.0
2018-12-28 15:40:00,105.96,106.17,105.86,105.9,15762.0,91.4359,91.6171,91.3496,91.3841,15762.0
2018-12-28 15:45:00,105.9,106.14,105.88,106.1,20104.0,91.3841,91.5912,91.3668,91.5567,20104.0
2018-12-28 15:50:00,106.11,106.27,105.91,105.97,24855.0,91.5653,91.7034,91.3927,91.4445,24855.0
2018-12-28 15:55:00,105.97,106.42,105.97,106.31,48725.0,91.4445,91.8328,91.4445,91.7379,48725.0
2018-12-31 09:30:00,106.48,106.55,105.85,105.85,5837.0,91.8846,91.945,91.3409,91.3409,5837.0
2018-12-31 09:35:00,105.91,106.21,105.82,106.21,5500.0,91.3927,91.6516,91.3151,91.6516,5500.0
2018-12-31 09:40:00,106.26,106.64,106.26,106.63,5900.0,91.6947,92.0227,91.6947,92.014,5900.0
2018-12-31 09:45:00,106.62,106.69,106.52,106.58,2500.0,92.0054,92.0658,91.9191,91.9709,2500.0
2018-12-31 09:50:00,106.59,106.69,106.51,106.57,4303.0,91.9795,92.0658,91.9105,91.9623,4303.0
2018-12-31 09:55:00,106.7,106.73,106.63,106.65,6000.0,92.0744,92.1003,92.014,92.0313,6000.0
2018-12-31 10:00:00,106.72,106.83,106.57,106.77,4913.0,92.0917,92.1866,91.9623,92.1348,4913.0
2018-12-31 10:05:00,106.8,106.96,106.78,106.87,4600.0,92.1607,92.2988,92.1435,92.2211,4600.0
2018-12-31 10:10:00,106.82,106.96,106.76,106.94,3798.0,92.178,92.2988,92.1262,92.2815,3798.0
2018-12-31 10:15:00,106.89,106.91,106.86,106.88,5483.0,92.2384,92.2556,92.2125,92.2298,5483.0
2018-12-31 10:20:00,106.9,106.97,106.7,106.76,4849.0,92.247,92.3074,92.0744,92.1262,4849.0
2018-12-31 10:25:00,106.76,106.81,106.68,106.68,5380.0,92.1262,92.1694,92.0572,92.0572,5380.0
2018-12-31 10:30:00,106.68,106.83,106.6,106.64,15199.0,92.0572,92.1866,91.9881,92.0227,15199.0
2018-12-31 10:35:00,106.66,106.89,106.66,106.75,3500.0,92.0399,92.2384,92.0399,92.1176,3500.0
2018-12-31 10:40:00,106.65,106.72,106.56,106.59,5124.0,92.0313,92.0917,91.9536,91.9795,5124.0
2018-12-31 10:45:00,106.63,106.66,106.55,106.59,2100.0,92.014,92.0399,91.945,91.9795,2100.0
2018-12-31 10:50:00,106.59,106.63,106.37,106.46,12400.0,91.9795,92.014,91.7897,91.8673,12400.0
2018-12-31 10:55:00,106.48,106.52,106.33,106.43,5014.0,91.8846,91.9191,91.7552,91.8414,5014.0
2018-12-31 11:00:00,106.47,106.55,106.42,106.52,3000.0,91.876,91.945,91.8328,91.9191,3000.0
2018-12-31 11:05:00,106.54,106.58,106.38,106.39,4840.0,91.9364,91.9709,91.7983,91.8069,4840.0
2018-12-31 11:10:00,106.38,106.38,106.2,106.24,7289.0,91.7983,91.7983,91.643,91.6775,7289.0
2018-12-31 11:15:00,106.2,106.26,106.14,106.18,4152.0,91.643,91.6947,91.5912,91.6257,4152.0
2018-12-31 11:20:00,106.21,106.23,106.1,106.13,4460.0,91.6516,91.6689,91.5567,91.5826,4460.0
2018-12-31 11:25:00,106.12,106.35,106.05,106.35,3900.0,91.5739,91.7724,91.5135,91.7724,3900.0
2018-12-31 11:30:00,106.32,106.32,105.84,106.0,3871.0,91.7465,91.7465,91.3323,91.4704,3871.0
2018-12-31 11:35:00,106.0,106.2,105.99,106.1,2916.0,91.4704,91.643,91.4618,91.5567,2916.0
2018-12-31 11:40:00,106.14,106.14,105.86,105.87,4254.0,91.5912,91.5912,91.3496,91.3582,4254.0
2018-12-31 11:45:00,105.88,106.04,105.88,106.02,3000.0,91.3668,91.5049,91.3668,91.4876,3000.0
2018-12-31 11:50:00,106.02,106.07,105.93,106.04,3276.0,91.4876,91.5308,91.41,91.5049,3276.0
2018-12-31 11:55:00,106.03,106.1,105.89,106.02,1954.0,91.4963,91.5567,91.3755,91.4876,1954.0
2018-12-31 12:00:00,106.01,106.01,105.91,105.94,3098.0,91.479,91.479,91.3927,91.4186,3098.0
2018-12-31 12:05:00,105.92,106.01,105.82,105.99,9375.0,91.4013,91.479,91.3151,91.4618,9375.0
2018-12-31 12:10:00,105.97,106.01,105.86,105.94,7122.0,91.4445,91.479,91.3496,91.4186,7122.0
2018-12-31 12:15:00,105.89,105.97,105.86,105.96,2100.0,91.3755,91.4445,91.3496,91.4359,2100.0
2018-12-31 12:20:00,105.94,106.17,105.94,106.17,3025.0,91.4186,91.6171,91.4186,91.6171,3025.0
2018-12-31 12:25:00,106.13,106.28,106.11,106.26,5923.0,91.5826,91.712,91.5653,91.6947,5923.0
2018-12-31 12:30:00,106.35,106.35,106.25,106.33,2700.0,91.7724,91.7724,91.6861,91.7552,2700.0
2018-12-31 12:35:00,106.3,106.33,106.2,106.26,6370.0,91.7293,91.7552,91.643,91.6947,6370.0
2018-12-31 12:40:00,106.24,106.33,106.2,106.31,7894.0,91.6775,91.7552,91.643,91.7379,7894.0
2018-12-31 12:45:00,106.28,106.38,106.28,106.34,4400.0,91.712,91.7983,91.712,91.7638,4400.0
2018-12-31 12:50:00,106.27,106.4,106.24,106.4,2525.0,91.7034,91.8156,91.6775,91.8156,2525.0
2018-12-31 12:55:00,106.4,106.53,106.4,106.53,3383.0,91.8156,91.9277,91.8156,91.9277,3383.0
2018-12-31 13:00:00,106.56,106.71,106.56,106.68,4011.0,91.9536,92.0831,91.9536,92.0572,4011.0
2018-12-31 13:05:00,106.72,106.79,106.7,106.72,2704.0,92.0917,92.1521,92.0744,92.0917,2704.0
2018-12-31 13:10:00,106.73,106.75,106.62,106.64,1900.0,92.1003,92.1176,92.0054,92.0227,1900.0
2018-12-31 13:15:00,106.62,106.76,106.61,106.72,4111.0,92.0054,92.1262,91.9968,92.0917,4111.0
2018-12-31 13:20:00,106.75,106.96,106.72,106.95,3450.0,92.1176,92.2988,92.0917,92.2902,3450.0
2018-12-31 13:25:00,106.95,106.99,106.92,106.95,2500.0,92.2902,92.3247,92.2643,92.2902,2500.0
2018-12-31 13:30:00,106.92,106.99,106.88,106.9,2500.0,92.2643,92.3247,92.2298,92.247,2500.0
2018-12-31 13:35:00,106.9,107.01,106.8,106.8,3027.0,92.247,92.3419,92.1607,92.1607,3027.0
2018-12-31 13:40:00,106.82,106.96,106.79,106.85,1818.0,92.178,92.2988,92.1521,92.2039,1818.0
2018-12-31 13:45:00,106.86,106.97,106.83,106.97,5493.0,92.2125,92.3074,92.1866,92.3074,5493.0
2018-12-31 13:50:00,106.98,107.0,106.92,106.98,3950.0,92.3161,92.3333,92.2643,92.3161,3950.0
2018-12-31 13:55:00,106.99,106.99,106.88,106.88,4600.0,92.3247,92.3247,92.2298,92.2298,4600.0
2018-12-31 14:00:00,106.85,107.04,106.82,107.02,8746.0,92.2039,92.3678,92.178,92.3506,8746.0
2018-12-31 14:05:00,107.02,107.12,106.97,107.04,2213.0,92.3506,92.4369,92.3074,92.3678,2213.0
2018-12-31 14:10:00,107.0,107.0,106.9,106.91,6600.0,92.3333,92.3333,92.247,92.2556,6600.0
2018-12-31 14:15:00,106.9,107.11,106.86,107.03,8037.0,92.247,92.4282,92.2125,92.3592,8037.0
2018-12-31 14:20:00,107.02,107.03,106.65,106.72,4556.0,92.3506,92.3592,92.0313,92.0917,4556.0
2018-12-31 14:25:00,106.72,106.87,106.63,106.66,5126.0,92.0917,92.2211,92.014,92.0399,5126.0
2018-12-31 14:30:00,106.71,106.75,106.59,106.59,3900.0,92.0831,92.1176,91.9795,91.9795,3900.0
2018-12-31 14:35:00,106.53,106.68,106.47,106.68,2500.0,91.9277,92.0572,91.876,92.0572,2500.0
2018-12-31 14:40:00,106.66,106.81,106.59,106.77,3152.0,92.0399,92.1694,91.9795,92.1348,3152.0
2018-12-31 14:45:00,106.72,106.88,106.72,106.87,4123.0,92.0917,92.2298,92.0917,92.2211,4123.0
2018-12-31 14:50:00,106.88,107.01,106.88,106.97,3902.0,92.2298,92.3419,92.2298,92.3074,3902.0
2018-12-31 14:55:00,106.96,107.05,106.85,106.9,10414.0,92.2988,92.3765,92.2039,92.247,10414.0
2018-12-31 15:00:00,106.86,106.98,106.83,106.9,7427.0,92.2125,92.3161,92.1866,92.247,7427.0
2018-12-31 15:05:00,106.88,107.0,106.77,106.77,11827.0,92.2298,92.3333,92.1348,92.1348,11827.0
2018-12-31 15:10:00,106.74,106.84,106.7,106.73,5032.0,92.109,92.1952,92.0744,92.1003,5032.0
2018-12-31 15:15:00,106.73,106.73,106.57,106.72,5536.0,92.1003,92.1003,91.9623,92.0917,5536.0
2018-12-31 15:20:00,106.72,106.81,106.59,106.62,8050.0,92.0917,92.1694,91.9795,92.0054,8050.0
2018-12-31 15:25:00,106.63,106.86,106.57,106.81,9676.0,92.014,92.2125,91.9623,92.1694,9676.0
2018-12-31 15:30:00,106.78,107.08,106.78,107.03,8485.0,92.1435,92.4023,92.1435,92.3592,8485.0
2018-12-31 15:35:00,107.0,107.03,106.9,107.01,8126.0,92.3333,92.3592,92.247,92.3419,8126.0
2018-12-31 15:40:00,107.01,107.14,106.94,107.11,10820.0,92.3419,92.4541,92.2815,92.4282,10820.0
2018-12-31 15:45:00,107.09,107.16,106.91,106.96,41865.0,92.411,92.4714,92.2556,92.2988,41865.0
2018-12-31 15:50:00,106.96,107.07,106.9,106.96,32084.0,92.2988,92.3937,92.247,92.2988,32084.0
2018-12-31 15:55:00,106.98,107.21,106.73,107.21,86301.0,92.3161,92.5145,92.1003,92.5145,86301.0
2019-01-02 09:30:00,106.18,106.56,105.81,105.82,22003.0,91.6257,91.9536,91.3064,91.3151,22003.0
2019-01-02 09:35:00,106.01,106.07,105.27,105.67,6230.0,91.479,91.5308,90.8404,91.1856,6230.0
2019-01-02 09:40:00,105.75,106.18,105.63,106.0,12779.0,91.2547,91.6257,91.1511,91.4704,12779.0
2019-01-02 09:45:00,106.0,106.21,105.9,106.11,7792.0,91.4704,91.6516,91.3841,91.5653,7792.0
2019-01-02 09:50:00,106.21,106.54,105.93,105.93,5308.0,91.6516,91.9364,91.41,91.41,5308.0
2019-01-02 09:55:00,105.93,106.24,105.8,106.24,4560.0,91.41,91.6775,91.2978,91.6775,4560.0
2019-01-02 10:00:00,106.23,106.31,105.77,105.77,6403.0,91.6689,91.7379,91.2719,91.2719,6403.0
2019-01-02 10:05:00,105.92,106.36,105.92,106.36,3141.0,91.4013,91.781,91.4013,91.781,3141.0
2019-01-02 10:10:00,106.54,106.54,106.3,106.44,2200.0,91.9364,91.9364,91.7293,91.8501,2200.0
2019-01-02 10:15:00,106.38,106.41,106.09,106.26,2091.0,91.7983,91.8242,91.548,91.6947,2091.0
2019-01-02 10:20:00,106.32,106.32,106.01,106.01,2800.0,91.7465,91.7465,91.479,91.479,2800.0
2019-01-02 10:25:00,106.01,106.05,105.5,105.5,9312.0,91.479,91.5135,91.0389,91.0389,9312.0
2019-01-02 10:30:00,105.58,105.59,105.45,105.45,1300.0,91.108,91.1166,90.9958,90.9958,1300.0
2019-01-02 10:35:00,105.5,105.59,105.43,105.45,6351.0,91.0389,91.1166,90.9785,90.9958,6351.0
2019-01-02 10:40:00,105.48,105.77,105.48,105.77,3100.0,91.0217,91.2719,91.0217,91.2719,3100.0
2019-01-02 10:45:00,105.74,105.81,105.52,105.57,5747.0,91.246,91.3064,91.0562,91.0993,5747.0
2019-01-02 10:50:00,105.5,105.73,105.47,105.61,4840.0,91.0389,91.2374,91.013,91.1338,4840.0
2019-01-02 10:55:00,105.56,105.72,105.49,105.51,9377.0,91.0907,91.2288,91.0303,91.0475,9377.0
2019-01-02 11:00:00,105.54,105.61,105.38,105.61,2910.0,91.0734,91.1338,90.9354,91.1338,2910.0
2019-01-02 11:05:00,105.59,105.66,105.53,105.58,3100.0,91.1166,91.177,91.0648,91.108,3100.0
2019-01-02 11:10:00,105.64,105.9,105.61,105.89,6466.0,91.1597,91.3841,91.1338,91.3755,6466.0
2019-01-02 11:15:00,105.82,105.89,105.75,105.85,3673.0,91.3151,91.3755,91.2547,91.3409,3673.0
2019-01-02 11:20:00,105.9,105.99,105.81,105.86,6310.0,91.3841,91.4618,91.3064,91.3496,6310.0
2019-01-02 11:25:00,105.83,105.88,105.58,105.64,3342.0,91.3237,91.3668,91.108,91.1597,3342.0
2019-01-02 11:30:00,105.59,105.7,105.49,105.67,3945.0,91.1166,91.2115,91.0303,91.1856,3945.0
2019-01-02 11:35:00,105.7,105.73,105.44,105.48,8782.0,91.2115,91.2374,90.9871,91.0217,8782.0
2019-01-02 11:40:00,105.5,105.85,105.5,105.85,15600.0,91.0389,91.3409,91.0389,91.3409,15600.0
2019-01-02 11:45:00,105.81,105.98,105.81,105.89,9380.0,91.3064,91.4531,91.3064,91.3755,9380.0
2019-01-02 11:50:00,105.93,105.96,105.51,105.51,9290.0,91.41,91.4359,91.0475,91.0475,9290.0
2019-01-02 11:55:00,105.49,105.72,105.45,105.53,6300.0,91.0303,91.2288,90.9958,91.0648,6300.0
2019-01-02 12:00:00,105.49,105.67,105.44,105.57,8500.0,91.0303,91.1856,90.9871,91.0993,8500.0
2019-01-02 12:05:00,105.54,105.65,105.38,105.45,9692.0,91.0734,91.1684,90.9354,90.9958,9692.0
2019-01-02 12:10:00,105.48,105.52,105.42,105.51,4200.0,91.0217,91.0562,90.9699,91.0475,4200.0
2019-01-02 12:15:00,105.48,105.52,105.31,105.42,5828.0,91.0217,91.0562,90.875,90.9699,5828.0
2019-01-02 12:20:00,105.45,105.49,105.35,105.35,5533.0,90.9958,91.0303,90.9095,90.9095,5533.0
2019-01-02 12:25:00,105.38,105.44,105.32,105.32,4550.0,90.9354,90.9871,90.8836,90.8836,4550.0
2019-01-02 12:30:00,105.31,105.31,105.18,105.19,8160.0,90.875,90.875,90.7628,90.7714,8160.0
2019-01-02 12:35:00,105.21,105.57,105.18,105.53,6215.0,90.7887,91.0993,90.7628,91.0648,6215.0
2019-01-02 12:40:00,105.51,105.53,105.41,105.45,6627.0,91.0475,91.0648,90.9613,90.9958,6627.0
2019-01-02 12:45:00,105.47,105.57,105.43,105.43,4733.0,91.013,91.0993,90.9785,90.9785,4733.0
2019-01-02 12:50:00,105.46,105.58,105.36,105.58,6961.0,91.0044,91.108,90.9181,91.108,6961.0
2019-01-02 12:55:00,105.55,105.81,105.55,105.74,2500.0,91.0821,91.3064,91.0821,91.246,2500.0
2019-01-02 13:00:00,105.73,105.75,105.58,105.58,4843.0,91.2374,91.2547,91.108,91.108,4843.0
2019-01-02 13:05:00,105.62,105.85,105.62,105.82,7108.0,91.1425,91.3409,91.1425,91.3151,7108.0
2019-01-02 13:10:00,105.81,105.81,105.7,105.72,4115.0,91.3064,91.3064,91.2115,91.2288,4115.0
2019-01-02 13:15:00,105.74,105.77,105.65,105.68,9723.0,91.246,91.2719,91.1684,91.1942,9723.0
2019-01-02 13:20:00,105.69,105.81,105.67,105.81,1607.0,91.2029,91.3064,91.1856,91.3064,1607.0
2019-01-02 13:25:00,105.78,105.88,105.77,105.79,5000.0,91.2805,91.3668,91.2719,91.2892,5000.0
2019-01-02 13:30:00,105.81,105.9,105.76,105.8,4369.0,91.3064,91.3841,91.2633,91.2978,4369.0
2019-01-02 13:35:00,105.74,105.74,105.58,105.59,11678.0,91.246,91.246,91.108,91.1166,11678.0
2019-01-02 13:40:00,105.58,105.8,105.58,105.77,3978.0,91.108,91.2978,91.108,91.2719,3978.0
2019-01-02 13:45:00,105.76,105.78,105.67,105.72,3457.0,91.2633,91.2805,91.1856,91.2288,3457.0
2019-01-02 13:50:00,105.7,105.82,105.68,105.8,2600.0,91.2115,91.3151,91.1942,91.2978,2600.0
2019-01-02 13:55:00,105.79,105.89,105.79,105.89,3000.0,91.2892,91.3755,91.2892,91.3755,3000.0
2019-01-02 14:00:00,105.93,105.93,105.67,105.78,10326.0,91.41,91.41,91.1856,91.2805,10326.0
2019-01-02 14:05:00,105.75,105.77,105.57,105.59,5130.0,91.2547,91.2719,91.0993,91.1166,5130.0
2019-01-02 14:10:00,105.61,105.62,105.46,105.53,7942.0,91.1338,91.1425,91.0044,91.0648,7942.0
2019-01-02 14:15:00,105.5,105.62,105.46,105.62,4602.0,91.0389,91.1425,91.0044,91.1425,4602.0
2019-01-02 14:20:00,105.59,105.68,105.53,105.67,5600.0,91.1166,91.1942,91.0648,91.1856,5600.0
2019-01-02 14:25:00,105.68,105.73,105.59,105.59,5671.0,91.1942,91.2374,91.1166,91.1166,5671.0
2019-01-02 14:30:00,105.62,105.82,105.59,105.73,8038.0,91.1425,91.3151,91.1166,91.2374,8038.0
2019-01-02 14:35:00,105.72,105.76,105.64,105.7,8698.0,91.2288,91.2633,91.1597,91.2115,8698.0
2019-01-02 14:40:00,105.68,105.73,105.47,105.59,9344.0,91.1942,91.2374,91.013,91.1166,9344.0
2019-01-02 14:45:00,105.58,105.68,105.51,105.6,8100.0,91.108,91.1942,91.0475,91.1252,8100.0
2019-01-02 14:50:00,105.57,105.65,105.54,105.54,10317.0,91.0993,91.1684,91.0734,91.0734,10317.0
2019-01-02 14:55:00,105.55,105.57,105.47,105.49,6100.0,91.0821,91.0993,91.013,91.0303,6100.0
2019-01-02 15:00:00,105.46,105.52,105.27,105.29,13010.0,91.0044,91.0562,90.8404,90.8577,13010.0
2019-01-02 15:05:00,105.26,105.3,105.16,105.19,8220.0,90.8318,90.8663,90.7455,90.7714,8220.0
2019-01-02 15:10:00,105.13,105.32,105.05,105.32,7571.0,90.7196,90.8836,90.6506,90.8836,7571.0
2019-01-02 15:15:00,105.3,105.3,104.91,104.99,12086.0,90.8663,90.8663,90.5298,90.5988,12086.0
2019-01-02 15:20:00,105.0,105.25,104.96,105.22,20437.0,90.6075,90.8232,90.5729,90.7973,20437.0
2019-01-02 15:25:00,105.25,105.38,105.18,105.28,19725.0,90.8232,90.9354,90.7628,90.8491,19725.0
2019-01-02 15:30:00,105.31,105.31,105.0,105.0,11244.0,90.875,90.875,90.6075,90.6075,11244.0
2019-01-02 15:35:00,104.99,105.03,104.87,104.87,15246.0,90.5988,90.6333,90.4953,90.4953,15246.0
2019-01-02 15:40:00,104.85,104.99,104.77,104.9,24699.0,90.478,90.5988,90.409,90.5212,24699.0
2019-01-02 15:45:00,104.83,105.07,104.79,105.04,50963.0,90.4608,90.6679,90.4262,90.642,50963.0
2019-01-02 15:50:00,105.04,105.24,105.04,105.24,22359.0,90.642,90.8146,90.642,90.8146,22359.0
2019-01-02 15:55:00,105.22,105.48,105.21,105.43,63690.0,90.7973,91.0217,90.7887,90.9785,63690.0
2019-01-03 09:30:00,105.23,105.48,104.91,105.45,20908.0,90.8059,91.0217,90.5298,90.9958,20908.0
2019-01-03 09:35:00,105.34,106.16,105.34,105.63,10522.0,90.9009,91.6085,90.9009,91.1511,10522.0
2019-01-03 09:40:00,105.84,105.9,105.66,105.76,9119.0,91.3323,91.3841,91.177,91.2633,9119.0
2019-01-03 09:45:00,105.79,106.25,105.77,106.14,13905.0,91.2892,91.6861,91.2719,91.5912,13905.0
2019-01-03 09:50:00,106.18,106.26,106.0,106.01,6227.0,91.6257,91.6947,91.4704,91.479,6227.0
2019-01-03 09:55:00,106.01,106.1,105.84,106.04,7003.0,91.479,91.5567,91.3323,91.5049,7003.0
2019-01-03 10:00:00,105.89,106.08,105.71,105.87,11617.0,91.3755,91.5394,91.2201,91.3582,11617.0
2019-01-03 10:05:00,105.88,106.16,105.82,105.95,6835.0,91.3668,91.6085,91.3151,91.4272,6835.0
2019-01-03 10:10:00,105.98,106.13,105.84,105.91,8972.0,91.4531,91.5826,91.3323,91.3927,8972.0
2019-01-03 10:15:00,105.86,105.95,105.72,105.95,4808.0,91.3496,91.4272,91.2288,91.4272,4808.0
2019-01-03 10:20:00,105.92,106.12,105.8,106.04,8800.0,91.4013,91.5739,91.2978,91.5049,8800.0
2019-01-03 10:25:00,105.95,106.08,105.95,105.98,4900.0,91.4272,91.5394,91.4272,91.4531,4900.0
2019-01-03 10:30:00,105.95,106.09,105.89,105.92,11800.0,91.4272,91.548,91.3755,91.4013,11800.0
2019-01-03 10:35:00,105.92,105.95,105.72,105.78,9820.0,91.4013,91.4272,91.2288,91.2805,9820.0
2019-01-03 10:40:00,105.83,106.0,105.75,105.83,7582.0,91.3237,91.4704,91.2547,91.3237,7582.0
2019-01-03 10:45:00,105.8,106.02,105.78,105.97,10152.0,91.2978,91.4876,91.2805,91.4445,10152.0
2019-01-03 10:50:00,105.87,105.95,105.77,105.88,6200.0,91.3582,91.4272,91.2719,91.3668,6200.0
2019-01-03 10:55:00,105.9,106.13,105.9,106.05,6206.0,91.3841,91.5826,91.3841,91.5135,6206.0
2019-01-03 11:00:00,106.04,106.45,105.95,106.44,9801.0,91.5049,91.8587,91.4272,91.8501,9801.0
2019-01-03 11:05:00,106.36,106.36,106.02,106.23,6437.0,91.781,91.781,91.4876,91.6689,6437.0
2019-01-03 11:10:00,106.41,106.63,106.4,106.56,10488.0,91.8242,92.014,91.8156,91.9536,10488.0
2019-01-03 11:15:00,106.54,106.85,106.44,106.44,11390.0,91.9364,92.2039,91.8501,91.8501,11390.0
2019-01-03 11:20:00,106.47,106.67,106.47,106.6,10266.0,91.876,92.0485,91.876,91.9881,10266.0
2019-01-03 11:25:00,106.6,106.6,106.42,106.46,6968.0,91.9881,91.9881,91.8328,91.8673,6968.0
2019-01-03 11:30:00,106.47,106.57,106.35,106.48,6938.0,91.876,91.9623,91.7724,91.8846,6938.0
2019-01-03 11:35:00,106.51,107.11,106.47,107.11,8774.0,91.9105,92.4282,91.876,92.4282,8774.0
2019-01-03 11:40:00,107.25,107.36,107.12,107.15,7782.0,92.549,92.644,92.4369,92.4628,7782.0
2019-01-03 11:45:00,107.1,107.1,106.89,107.0,10725.0,92.4196,92.4196,92.2384,92.3333,10725.0
2019-01-03 11:50:00,107.1,107.14,106.69,106.76,7930.0,92.4196,92.4541,92.0658,92.1262,7930.0
2019-01-03 11:55:00,106.76,106.82,106.59,106.72,7600.0,92.1262,92.178,91.9795,92.0917,7600.0
2019-01-03 12:00:00,106.69,106.77,106.38,106.43,9952.0,92.0658,92.1348,91.7983,91.8414,9952.0
2019-01-03 12:05:00,106.41,106.46,106.31,106.42,6146.0,91.8242,91.8673,91.7379,91.8328,6146.0
2019-01-03 12:10:00,106.41,106.6,106.4,106.56,4839.0,91.8242,91.9881,91.8156,91.9536,4839.0
2019-01-03 12:15:00,106.57,106.64,106.33,106.41,6000.0,91.9623,92.0227,91.7552,91.8242,6000.0
2019-01-03 12:20:00,106.44,106.67,106.44,106.66,3900.0,91.8501,92.0485,91.8501,92.0399,3900.0
2019-01-03 12:25:00,106.62,106.64,106.41,106.5,6536.0,92.0054,92.0227,91.8242,91.9018,6536.0
2019-01-03 12:30:00,106.56,106.69,106.5,106.67,6116.0,91.9536,92.0658,91.9018,92.0485,6116.0
2019-01-03 12:35:00,106.72,106.72,106.34,106.45,4065.0,92.0917,92.0917,91.7638,91.8587,4065.0
2019-01-03 12:40:00,106.47,106.54,106.37,106.45,2830.0,91.876,91.9364,91.7897,91.8587,2830.0
2019-01-03 12:45:00,106.43,106.61,106.43,106.47,3810.0,91.8414,91.9968,91.8414,91.876,3810.0
2019-01-03 12:50:00,106.45,106.65,106.44,106.6,3543.0,91.8587,92.0313,91.8501,91.9881,3543.0
2019-01-03 12:55:00,106.65,106.71,106.51,106.71,2972.0,92.0313,92.0831,91.9105,92.0831,2972.0
2019-01-03 13:00:00,106.65,106.68,106.46,106.46,4910.0,92.0313,92.0572,91.8673,91.8673,4910.0
2019-01-03 13:05:00,106.43,106.5,106.34,106.35,4800.0,91.8414,91.9018,91.7638,91.7724,4800.0
2019-01-03 13:10:00,106.34,106.49,106.32,106.39,5975.0,91.7638,91.8932,91.7465,91.8069,5975.0
2019-01-03 13:15:00,106.39,106.41,105.82,105.94,10800.0,91.8069,91.8242,91.3151,91.4186,10800.0
2019-01-03 13:20:00,105.88,106.31,105.88,106.16,5000.0,91.3668,91.7379,91.3668,91.6085,5000.0
2019-01-03 13:25:00,106.17,106.33,106.17,106.27,3600.0,91.6171,91.7552,91.6171,91.7034,3600.0
2019-01-03 13:30:00,106.28,106.43,106.28,106.39,4270.0,91.712,91.8414,91.712,91.8069,4270.0
2019-01-03 13:35:00,106.37,106.52,106.25,106.49,7258.0,91.7897,91.9191,91.6861,91.8932,7258.0
2019-01-03 13:40:00,106.48,106.61,106.38,106.54,4576.0,91.8846,91.9968,91.7983,91.9364,4576.0
2019-01-03 13:45:00,106.55,106.57,106.4,106.4,2900.0,91.945,91.9623,91.8156,91.8156,2900.0
2019-01-03 13:50:00,106.4,106.44,106.29,106.3,7195.0,91.8156,91.8501,91.7206,91.7293,7195.0
2019-01-03 13:55:00,106.28,106.42,106.24,106.36,7216.0,91.712,91.8328,91.6775,91.781,7216.0
2019-01-03 14:00:00,106.35,106.53,106.35,106.38,8800.0,91.7724,91.9277,91.7724,91.7983,8800.0
2019-01-03 14:05:00,106.39,106.47,106.36,106.43,7115.0,91.8069,91.876,91.781,91.8414,7115.0
2019-01-03 14:10:00,106.43,106.62,106.42,106.53,7306.0,91.8414,92.0054,91.8328,91.9277,7306.0
2019-01-03 14:15:00,106.53,106.76,106.45,106.76,5100.0,91.9277,92.1262,91.8587,92.1262,5100.0
2019-01-03 14:20:00,106.73,106.85,106.7,106.76,10649.0,92.1003,92.2039,92.0744,92.1262,10649.0
2019-01-03 14:25:00,106.72,106.98,106.7,106.96,8095.0,92.0917,92.3161,92.0744,92.2988,8095.0
2019-01-03 14:30:00,107.0,107.04,106.7,106.77,15188.0,92.3333,92.3678,92.0744,92.1348,15188.0
2019-01-03 14:35:00,106.79,106.82,106.6,106.77,5682.0,92.1521,92.178,91.9881,92.1348,5682.0
2019-01-03 14:40:00,106.8,106.86,106.62,106.66,9133.0,92.1607,92.2125,92.0054,92.0399,9133.0
2019-01-03 14:45:00,106.66,106.68,106.5,106.54,12947.0,92.0399,92.0572,91.9018,91.9364,12947.0
2019-01-03 14:50:00,106.51,106.54,106.44,106.5,7556.0,91.9105,91.9364,91.8501,91.9018,7556.0
2019-01-03 14:55:00,106.54,106.54,106.28,106.49,10177.0,91.9364,91.9364,91.712,91.8932,10177.0
2019-01-03 15:00:00,106.52,106.56,106.39,106.39,11072.0,91.9191,91.9536,91.8069,91.8069,11072.0
2019-01-03 15:05:00,106.38,106.47,106.31,106.45,7416.0,91.7983,91.876,91.7379,91.8587,7416.0
2019-01-03 15:10:00,106.43,106.49,106.39,106.43,10258.0,91.8414,91.8932,91.8069,91.8414,10258.0
2019-01-03 15:15:00,106.43,106.61,106.39,106.58,10393.0,91.8414,91.9968,91.8069,91.9709,10393.0
2019-01-03 15:20:00,106.58,106.64,106.33,106.33,11440.0,91.9709,92.0227,91.7552,91.7552,11440.0
2019-01-03 15:25:00,106.34,106.48,106.27,106.4,8729.0,91.7638,91.8846,91.7034,91.8156,8729.0
2019-01-03 15:30:00,106.38,106.56,106.36,106.48,9918.0,91.7983,91.9536,91.781,91.8846,9918.0
2019-01-03 15:35:00,106.48,106.54,106.26,106.27,14242.0,91.8846,91.9364,91.6947,91.7034,14242.0
2019-01-03 15:40:00,106.26,106.43,106.19,106.34,14946.0,91.6947,91.8414,91.6343,91.7638,14946.0
2019-01-03 15:45:00,106.32,106.52,106.31,106.42,31727.0,91.7465,91.9191,91.7379,91.8328,31727.0
2019-01-03 15:50:00,106.42,106.5,106.3,106.41,29026.0,91.8328,91.9018,91.7293,91.8242,29026.0
2019-01-03 15:55:00,106.42,106.47,106.06,106.23,91624.0,91.8328,91.876,91.5222,91.6689,91624.0
2019-01-04 09:30:00,106.31,106.99,106.31,106.59,13555.0,91.7379,92.3247,91.7379,91.9795,13555.0
2019-01-04 09:35:00,106.76,107.41,106.59,107.2,8746.0,92.1262,92.6871,91.9795,92.5059,8746.0
2019-01-04 09:40:00,107.13,107.18,106.7,106.73,10290.0,92.4455,92.4886,92.0744,92.1003,10290.0
2019-01-04 09:45:00,106.72,106.79,106.31,106.53,11892.0,92.0917,92.1521,91.7379,91.9277,11892.0
2019-01-04 09:50:00,106.49,106.78,106.46,106.58,11187.0,91.8932,92.1435,91.8673,91.9709,11187.0
2019-01-04 09:55:00,106.58,106.64,106.44,106.57,15494.0,91.9709,92.0227,91.8501,91.9623,15494.0
2019-01-04 10:00:00,106.6,106.71,106.5,106.59,26843.0,91.9881,92.0831,91.9018,91.9795,26843.0
2019-01-04 10:05:00,106.59,106.75,106.53,106.68,34081.0,91.9795,92.1176,91.9277,92.0572,34081.0
2019-01-04 10:10:00,106.7,106.78,106.34,106.34,19103.0,92.0744,92.1435,91.7638,91.7638,19103.0
2019-01-04 10:15:00,106.35,106.39,106.07,106.19,16037.0,91.7724,91.8069,91.5308,91.6343,16037.0
2019-01-04 10:20:00,106.14,106.32,105.96,106.2,44634.0,91.5912,91.7465,91.4359,91.643,44634.0
2019-01-04 10:25:00,106.25,106.57,106.24,106.57,17934.0,91.6861,91.9623,91.6775,91.9623,17934.0
2019-01-04 10:30:00,106.59,106.75,106.49,106.5,14058.0,91.9795,92.1176,91.8932,91.9018,14058.0
2019-01-04 10:35:00,106.48,106.58,106.45,106.5,15349.0,91.8846,91.9709,91.8587,91.9018,15349.0
2019-01-04 10:40:00,106.47,106.5,106.19,106.2,7441.0,91.876,91.9018,91.6343,91.643,7441.0
2019-01-04 10:45:00,106.2,106.32,106.14,106.17,10730.0,91.643,91.7465,91.5912,91.6171,10730.0
2019-01-04 10:50:00,106.17,106.25,106.12,106.19,10851.0,91.6171,91.6861,91.5739,91.6343,10851.0
2019-01-04 10:55:00,106.14,106.2,106.11,106.2,7582.0,91.5912,91.643,91.5653,91.643,7582.0
2019-01-04 11:00:00,106.24,106.67,106.24,106.67,11140.0,91.6775,92.0485,91.6775,92.0485,11140.0
2019-01-04 11:05:00,106.59,106.63,106.47,106.52,6887.0,91.9795,92.014,91.876,91.9191,6887.0
2019-01-04 11:10:00,106.57,106.58,106.27,106.28,11394.0,91.9623,91.9709,91.7034,91.712,11394.0
2019-01-04 11:15:00,106.27,106.33,106.14,106.29,12988.0,91.7034,91.7552,91.5912,91.7206,12988.0
2019-01-04 11:20:00,106.33,106.38,106.13,106.2,12289.0,91.7552,91.7983,91.5826,91.643,12289.0
2019-01-04 11:25:00,106.2,106.21,105.98,105.99,7200.0,91.643,91.6516,91.4531,91.4618,7200.0
2019-01-04 11:30:00,105.99,106.15,105.9,106.15,8547.0,91.4618,91.5998,91.3841,91.5998,8547.0
2019-01-04 11:35:00,106.12,106.12,105.83,105.9,12476.0,91.5739,91.5739,91.3237,91.3841,12476.0
2019-01-04 11:40:00,105.91,106.05,105.84,105.95,11233.0,91.3927,91.5135,91.3323,91.4272,11233.0
2019-01-04 11:45:00,105.97,106.15,105.97,106.07,14574.0,91.4445,91.5998,91.4445,91.5308,14574.0
2019-01-04 11:50:00,106.08,106.16,106.04,106.13,14569.0,91.5394,91.6085,91.5049,91.5826,14569.0
2019-01-04 11:55:00,106.15,106.2,106.02,106.04,9315.0,91.5998,91.643,91.4876,91.5049,9315.0
2019-01-04 12:00:00,106.1,106.13,105.83,105.89,6094.0,91.5567,91.5826,91.3237,91.3755,6094.0
2019-01-04 12:05:00,105.89,106.03,105.86,106.03,5821.0,91.3755,91.4963,91.3496,91.4963,5821.0
2019-01-04 12:10:00,106.06,106.3,106.04,106.26,7670.0,91.5222,91.7293,91.5049,91.6947,7670.0
2019-01-04 12:15:00,106.26,106.41,106.2,106.41,6811.0,91.6947,91.8242,91.643,91.8242,6811.0
2019-01-04 12:20:00,106.45,106.6,106.45,106.56,9583.0,91.8587,91.9881,91.8587,91.9536,9583.0
2019-01-04 12:25:00,106.53,106.53,106.33,106.34,13652.0,91.9277,91.9277,91.7552,91.7638,13652.0
2019-01-04 12:30:00,106.39,106.39,106.25,106.26,12678.0,91.8069,91.8069,91.6861,91.6947,12678.0
2019-01-04 12:35:00,106.26,106.35,106.23,106.33,4381.0,91.6947,91.7724,91.6689,91.7552,4381.0
2019-01-04 12:40:00,106.35,106.45,106.35,106.45,3807.0,91.7724,91.8587,91.7724,91.8587,3807.0
2019-01-04 12:45:00,106.39,106.41,106.3,106.32,6300.0,91.8069,91.8242,91.7293,91.7465,6300.0
2019-01-04 12:50:00,106.33,106.36,106.27,106.28,7075.0,91.7552,91.781,91.7034,91.712,7075.0
2019-01-04 12:55:00,106.29,106.36,106.28,106.3,15206.0,91.7206,91.781,91.712,91.7293,15206.0
2019-01-04 13:00:00,106.33,106.55,106.32,106.55,9166.0,91.7552,91.945,91.7465,91.945,9166.0
2019-01-04 13:05:00,106.55,106.55,106.46,106.46,4552.0,91.945,91.945,91.8673,91.8673,4552.0
2019-01-04 13:10:00,106.47,106.47,106.3,106.3,11381.0,91.876,91.876,91.7293,91.7293,11381.0
2019-01-04 13:15:00,106.28,106.35,106.26,106.31,4200.0,91.712,91.7724,91.6947,91.7379,4200.0
2019-01-04 13:20:00,106.31,106.35,106.21,106.22,5948.0,91.7379,91.7724,91.6516,91.6602,5948.0
2019-01-04 13:25:00,106.22,106.22,106.13,106.13,5442.0,91.6602,91.6602,91.5826,91.5826,5442.0
2019-01-04 13:30:00,106.14,106.23,106.11,106.11,6170.0,91.5912,91.6689,91.5653,91.5653,6170.0
2019-01-04 13:35:00,106.09,106.12,105.92,105.93,11145.0,91.548,91.5739,91.4013,91.41,11145.0
2019-01-04 13:40:00,105.93,105.95,105.82,105.86,7636.0,91.41,91.4272,91.3151,91.3496,7636.0
2019-01-04 13:45:00,105.87,106.08,105.83,106.07,12419.0,91.3582,91.5394,91.3237,91.5308,12419.0
2019-01-04 13:50:00,106.06,106.11,106.02,106.03,12564.0,91.5222,91.5653,91.4876,91.4963,12564.0
2019-01-04 13:55:00,106.06,106.1,105.87,105.97,52128.0,91.5222,91.5567,91.3582,91.4445,52128.0
2019-01-04 14:00:00,105.97,105.98,105.87,105.88,21826.0,91.4445,91.4531,91.3582,91.3668,21826.0
2019-01-04 14:05:00,105.9,105.9,105.67,105.68,10955.0,91.3841,91.3841,91.1856,91.1942,10955.0
2019-01-04 14:10:00,105.69,105.74,105.6,105.66,21725.0,91.2029,91.246,91.1252,91.177,21725.0
2019-01-04 14:15:00,105.66,105.81,105.66,105.74,12880.0,91.177,91.3064,91.177,91.246,12880.0
2019-01-04 14:20:00,105.75,105.83,105.7,105.75,10680.0,91.2547,91.3237,91.2115,91.2547,10680.0
2019-01-04 14:25:00,105.7,105.74,105.65,105.65,10809.0,91.2115,91.246,91.1684,91.1684,10809.0
2019-01-04 14:30:00,105.65,105.77,105.61,105.73,7557.0,91.1684,91.2719,91.1338,91.2374,7557.0
2019-01-04 14:35:00,105.77,105.81,105.76,105.78,9510.0,91.2719,91.3064,91.2633,91.2805,9510.0
2019-01-04 14:40:00,105.77,105.83,105.72,105.74,36366.0,91.2719,91.3237,91.2288,91.246,36366.0
2019-01-04 14:45:00,105.72,105.73,105.52,105.72,13738.0,91.2288,91.2374,91.0562,91.2288,13738.0
2019-01-04 14:50:00,105.78,105.81,105.67,105.74,9572.0,91.2805,91.3064,91.1856,91.246,9572.0
2019-01-04 14:55:00,105.7,105.79,105.67,105.75,13362.0,91.2115,91.2892,91.1856,91.2547,13362.0
2019-01-04 15:00:00,105.77,105.98,105.77,105.98,4225.0,91.2719,91.4531,91.2719,91.4531,4225.0
2019-01-04 15:05:00,105.97,106.02,105.87,105.87,7125.0,91.4445,91.4876,91.3582,91.3582,7125.0
2019-01-04 15:10:00,105.84,105.96,105.82,105.91,9887.0,91.3323,91.4359,91.3151,91.3927,9887.0
2019-01-04 15:15:00,105.89,106.01,105.87,105.96,16216.0,91.3755,91.479,91.3582,91.4359,16216.0
2019-01-04 15:20:00,105.97,105.97,105.7,105.8,11335.0,91.4445,91.4445,91.2115,91.2978,11335.0
2019-01-04 15:25:00,105.79,105.87,105.78,105.83,12177.0,91.2892,91.3582,91.2805,91.3237,12177.0
2019-01-04 15:30:00,105.85,106.0,105.79,105.99,15396.0,91.3409,91.4704,91.2892,91.4618,15396.0
2019-01-04 15:35:00,105.99,106.0,105.83,105.83,12421.0,91.4618,91.4704,91.3237,91.3237,12421.0
2019-01-04 15:40:00,105.85,105.88,105.76,105.79,13281.0,91.3409,91.3668,91.2633,91.2892,13281.0
2019-01-04 15:45:00,105.79,106.05,105.78,105.95,52170.0,91.2892,91.5135,91.2805,91.4272,52170.0
2019-01-04 15:50:00,105.94,106.0,105.88,105.9,72939.0,91.4186,91.4704,91.3668,91.3841,72939.0
2019-01-04 15:55:00,105.9,106.25,105.9,106.08,69980.0,91.3841,91.6861,91.3841,91.5394,69980.0
2019-01-07 09:30:00,105.73,106.2,105.5,105.55,28413.0,91.2374,91.643,91.0389,91.0821,28413.0
2019-01-07 09:35:00,105.62,105.74,105.47,105.73,8143.0,91.1425,91.246,91.013,91.2374,8143.0
2019-01-07 09:40:00,105.66,106.04,105.65,105.91,13300.0,91.177,91.5049,91.1684,91.3927,13300.0
2019-01-07 09:45:00,105.86,106.07,105.15,105.15,15783.0,91.3496,91.5308,90.7369,90.7369,15783.0
2019-01-07 09:50:00,105.14,105.3,105.08,105.25,21359.0,90.7283,90.8663,90.6765,90.8232,21359.0
2019-01-07 09:55:00,105.24,105.24,104.93,105.16,9670.0,90.8146,90.8146,90.5471,90.7455,9670.0
2019-01-07 10:00:00,105.13,105.61,105.05,105.57,6797.0,90.7196,91.1338,90.6506,91.0993,6797.0
2019-01-07 10:05:00,105.56,105.56,105.38,105.46,8952.0,91.0907,91.0907,90.9354,91.0044,8952.0
2019-01-07 10:10:00,105.45,105.61,105.41,105.59,10494.0,90.9958,91.1338,90.9613,91.1166,10494.0
2019-01-07 10:15:00,105.57,105.7,105.47,105.5,8844.0,91.0993,91.2115,91.013,91.0389,8844.0
2019-01-07 10:20:00,105.5,105.61,105.37,105.44,9136.0,91.0389,91.1338,90.9267,90.9871,9136.0
2019-01-07 10:25:00,105.41,105.61,105.37,105.47,10761.0,90.9613,91.1338,90.9267,91.013,10761.0
2019-01-07 10:30:00,105.51,105.55,105.37,105.47,7000.0,91.0475,91.0821,90.9267,91.013,7000.0
2019-01-07 10:35:00,105.51,105.55,105.31,105.31,9130.0,91.0475,91.0821,90.875,90.875,9130.0
2019-01-07 10:40:00,105.32,105.32,105.12,105.29,25996.0,90.8836,90.8836,90.711,90.8577,25996.0
2019-01-07 10:45:00,105.29,105.37,105.22,105.29,11757.0,90.8577,90.9267,90.7973,90.8577,11757.0
2019-01-07 10:50:00,105.29,105.45,105.28,105.38,14323.0,90.8577,90.9958,90.8491,90.9354,14323.0
2019-01-07 10:55:00,105.36,105.43,105.26,105.26,13372.0,90.9181,90.9785,90.8318,90.8318,13372.0
2019-01-07 11:00:00,105.32,105.38,105.27,105.36,18009.0,90.8836,90.9354,90.8404,90.9181,18009.0
2019-01-07 11:05:00,105.36,105.44,105.22,105.28,13689.0,90.9181,90.9871,90.7973,90.8491,13689.0
2019-01-07 11:10:00,105.29,105.32,105.21,105.23,15347.0,90.8577,90.8836,90.7887,90.8059,15347.0
2019-01-07 11:15:00,105.23,105.44,105.2,105.43,10027.0,90.8059,90.9871,90.78,90.9785,10027.0
2019-01-07 11:20:00,105.43,105.5,105.39,105.4,12107.0,90.9785,91.0389,90.944,90.9526,12107.0
2019-01-07 11:25:00,105.41,105.45,105.32,105.41,19346.0,90.9613,90.9958,90.8836,90.9613,19346.0
2019-01-07 11:30:00,105.4,105.43,105.19,105.23,13948.0,90.9526,90.9785,90.7714,90.8059,13948.0
2019-01-07 11:35:00,105.25,105.52,105.24,105.46,9548.0,90.8232,91.0562,90.8146,91.0044,9548.0
2019-01-07 11:40:00,105.44,105.59,105.42,105.53,7285.0,90.9871,91.1166,90.9699,91.0648,7285.0
2019-01-07 11:45:00,105.54,105.73,105.48,105.7,15543.0,91.0734,91.2374,91.0217,91.2115,15543.0
2019-01-07 11:50:00,105.73,105.92,105.73,105.9,7600.0,91.2374,91.4013,91.2374,91.3841,7600.0
2019-01-07 11:55:00,105.91,106.04,105.78,105.83,33362.0,91.3927,91.5049,91.2805,91.3237,33362.0
2019-01-07 12:00:00,105.82,105.84,105.7,105.73,9848.0,91.3151,91.3323,91.2115,91.2374,9848.0
2019-01-07 12:05:00,105.73,105.81,105.69,105.76,6406.0,91.2374,91.3064,91.2029,91.2633,6406.0
2019-01-07 12:10:00,105.76,105.94,105.74,105.85,5600.0,91.2633,91.4186,91.246,91.3409,5600.0
2019-01-07 12:15:00,105.86,105.86,105.68,105.79,9469.0,91.3496,91.3496,91.1942,91.2892,9469.0
2019-01-07 12:20:00,105.78,105.98,105.75,105.98,21358.0,91.2805,91.4531,91.2547,91.4531,21358.0
2019-01-07 12:25:00,105.99,106.0,105.78,105.82,5174.0,91.4618,91.4704,91.2805,91.3151,5174.0
2019-01-07 12:30:00,105.8,106.11,105.73,106.11,18238.0,91.2978,91.5653,91.2374,91.5653,18238.0
2019-01-07 12:35:00,106.11,106.21,106.09,106.12,11826.0,91.5653,91.6516,91.548,91.5739,11826.0
2019-01-07 12:40:00,106.1,106.1,106.01,106.09,5900.0,91.5567,91.5567,91.479,91.548,5900.0
2019-01-07 12:45:00,106.09,106.12,105.97,106.02,13461.0,91.548,91.5739,91.4445,91.4876,13461.0
2019-01-07 12:50:00,105.97,106.04,105.86,106.01,4520.0,91.4445,91.5049,91.3496,91.479,4520.0
2019-01-07 12:55:00,106.02,106.06,105.96,106.0,8674.0,91.4876,91.5222,91.4359,91.4704,8674.0
2019-01-07 13:00:00,106.02,106.09,105.98,106.01,12647.0,91.4876,91.548,91.4531,91.479,12647.0
2019-01-07 13:05:00,106.03,106.06,106.0,106.01,7134.0,91.4963,91.5222,91.4704,91.479,7134.0
2019-01-07 13:10:00,106.01,106.17,106.0,106.08,10810.0,91.479,91.6171,91.4704,91.5394,10810.0
2019-01-07 13:15:00,106.06,106.12,105.97,105.98,7241.0,91.5222,91.5739,91.4445,91.4531,7241.0
2019-01-07 13:20:00,105.97,106.1,105.97,106.03,6350.0,91.4445,91.5567,91.4445,91.4963,6350.0
2019-01-07 13:25:00,106.02,106.08,105.99,106.01,6523.0,91.4876,91.5394,91.4618,91.479,6523.0
2019-01-07 13:30:00,106.0,106.27,105.97,106.23,118117.0,91.4704,91.7034,91.4445,91.6689,118117.0
2019-01-07 13:35:00,106.25,106.27,106.03,106.05,9110.0,91.6861,91.7034,91.4963,91.5135,9110.0
2019-01-07 13:40:00,106.04,106.07,105.99,106.05,8629.0,91.5049,91.5308,91.4618,91.5135,8629.0
2019-01-07 13:45:00,106.06,106.06,105.85,105.86,12470.0,91.5222,91.5222,91.3409,91.3496,12470.0
2019-01-07 13:50:00,105.85,105.87,105.8,105.85,5920.0,91.3409,91.3582,91.2978,91.3409,5920.0
2019-01-07 13:55:00,105.83,105.83,105.74,105.75,6671.0,91.3237,91.3237,91.246,91.2547,6671.0
2019-01-07 14:00:00,105.72,105.88,105.72,105.83,6001.0,91.2288,91.3668,91.2288,91.3237,6001.0
2019-01-07 14:05:00,105.83,105.87,105.7,105.77,7200.0,91.3237,91.3582,91.2115,91.2719,7200.0
2019-01-07 14:10:00,105.77,105.82,105.69,105.71,10895.0,91.2719,91.3151,91.2029,91.2201,10895.0
2019-01-07 14:15:00,105.71,105.71,105.6,105.65,9288.0,91.2201,91.2201,91.1252,91.1684,9288.0
2019-01-07 14:20:00,105.69,105.77,105.64,105.75,6933.0,91.2029,91.2719,91.1597,91.2547,6933.0
2019-01-07 14:25:00,105.73,105.78,105.65,105.66,5012.0,91.2374,91.2805,91.1684,91.177,5012.0
2019-01-07 14:30:00,105.65,105.7,105.61,105.61,6720.0,91.1684,91.2115,91.1338,91.1338,6720.0
2019-01-07 14:35:00,105.6,105.61,105.52,105.52,6434.0,91.1252,91.1338,91.0562,91.0562,6434.0
2019-01-07 14:40:00,105.51,105.62,105.51,105.58,6167.0,91.0475,91.1425,91.0475,91.108,6167.0
2019-01-07 14:45:00,105.56,105.66,105.55,105.6,8710.0,91.0907,91.177,91.0821,91.1252,8710.0
2019-01-07 14:50:00,105.59,105.61,105.5,105.5,8000.0,91.1166,91.1338,91.0389,91.0389,8000.0
2019-01-07 14:55:00,105.5,105.57,105.46,105.52,6696.0,91.0389,91.0993,91.0044,91.0562,6696.0
2019-01-07 15:00:00,105.51,105.63,105.47,105.63,6008.0,91.0475,91.1511,91.013,91.1511,6008.0
2019-01-07 15:05:00,105.61,105.64,105.59,105.62,5839.0,91.1338,91.1597,91.1166,91.1425,5839.0
2019-01-07 15:10:00,105.62,105.62,105.56,105.62,8775.0,91.1425,91.1425,91.0907,91.1425,8775.0
2019-01-07 15:15:00,105.62,105.69,105.62,105.64,15434.0,91.1425,91.2029,91.1425,91.1597,15434.0
2019-01-07 15:20:00,105.63,105.75,105.61,105.71,8624.0,91.1511,91.2547,91.1338,91.2201,8624.0
2019-01-07 15:25:00,105.69,105.74,105.64,105.66,16172.0,91.2029,91.246,91.1597,91.177,16172.0
2019-01-07 15:30:00,105.67,105.68,105.49,105.53,14705.0,91.1856,91.1942,91.0303,91.0648,14705.0
2019-01-07 15:35:00,105.53,105.6,105.52,105.57,11006.0,91.0648,91.1252,91.0562,91.0993,11006.0
2019-01-07 15:40:00,105.55,105.58,105.5,105.5,13356.0,91.0821,91.108,91.0389,91.0389,13356.0
2019-01-07 15:45:00,105.49,105.57,105.46,105.49,36654.0,91.0303,91.0993,91.0044,91.0303,36654.0
2019-01-07 15:50:00,105.48,105.49,105.36,105.41,35229.0,91.0217,91.0303,90.9181,90.9613,35229.0
2019-01-07 15:55:00,105.41,105.49,105.24,105.39,99641.0,90.9613,91.0303,90.8146,90.944,99641.0
2019-01-08 09:30:00,105.9,106.16,105.08,105.29,22267.0,91.3841,91.6085,90.6765,90.8577,22267.0
2019-01-08 09:35:00,105.42,105.91,105.26,105.61,8662.0,90.9699,91.3927,90.8318,91.1338,8662.0
2019-01-08 09:40:00,105.69,105.94,105.6,105.81,5900.0,91.2029,91.4186,91.1252,91.3064,5900.0
2019-01-08 09:45:00,105.82,105.87,105.26,105.65,11980.0,91.3151,91.3582,90.8318,91.1684,11980.0
2019-01-08 09:50:00,105.65,105.74,105.4,105.41,8915.0,91.1684,91.246,90.9526,90.9613,8915.0
2019-01-08 09:55:00,105.37,105.45,105.19,105.24,22123.0,90.9267,90.9958,90.7714,90.8146,22123.0
2019-01-08 10:00:00,105.18,105.55,105.18,105.4,11800.0,90.7628,91.0821,90.7628,90.9526,11800.0
2019-01-08 10:05:00,105.44,105.47,105.24,105.28,8471.0,90.9871,91.013,90.8146,90.8491,8471.0
2019-01-08 10:10:00,105.28,105.3,104.97,105.05,6500.0,90.8491,90.8663,90.5816,90.6506,6500.0
2019-01-08 10:15:00,105.09,105.32,105.02,105.22,8600.0,90.6851,90.8836,90.6247,90.7973,8600.0
2019-01-08 10:20:00,105.16,105.25,105.09,105.22,6201.0,90.7455,90.8232,90.6851,90.7973,6201.0
2019-01-08 10:25:00,105.24,105.26,105.17,105.25,6706.0,90.8146,90.8318,90.7542,90.8232,6706.0
2019-01-08 10:30:00,105.2,105.31,105.05,105.1,13216.0,90.78,90.875,90.6506,90.6937,13216.0
2019-01-08 10:35:00,105.1,105.17,104.96,105.03,25326.0,90.6937,90.7542,90.5729,90.6333,25326.0
2019-01-08 10:40:00,105.04,105.16,104.98,105.09,12205.0,90.642,90.7455,90.5902,90.6851,12205.0
2019-01-08 10:45:00,105.09,105.09,104.95,104.96,10041.0,90.6851,90.6851,90.5643,90.5729,10041.0
2019-01-08 10:50:00,104.99,105.06,104.91,105.0,19243.0,90.5988,90.6592,90.5298,90.6075,19243.0
2019-01-08 10:55:00,105.03,105.32,105.01,105.29,12601.0,90.6333,90.8836,90.6161,90.8577,12601.0
2019-01-08 11:00:00,105.35,105.5,105.34,105.38,12131.0,90.9095,91.0389,90.9009,90.9354,12131.0
2019-01-08 11:05:00,105.4,105.45,105.27,105.45,9770.0,90.9526,90.9958,90.8404,90.9958,9770.0
2019-01-08 11:10:00,105.42,105.6,105.39,105.57,6375.0,90.9699,91.1252,90.944,91.0993,6375.0
2019-01-08 11:15:00,105.59,105.93,105.59,105.71,8743.0,91.1166,91.41,91.1166,91.2201,8743.0
2019-01-08 11:20:00,105.7,105.75,105.6,105.66,6732.0,91.2115,91.2547,91.1252,91.177,6732.0
2019-01-08 11:25:00,105.7,105.7,105.6,105.64,7649.0,91.2115,91.2115,91.1252,91.1597,7649.0
2019-01-08 11:30:00,105.6,105.66,105.45,105.64,9779.0,91.1252,91.177,90.9958,91.1597,9779.0
2019-01-08 11:35:00,105.64,105.7,105.61,105.69,10898.0,91.1597,91.2115,91.1338,91.2029,10898.0
2019-01-08 11:40:00,105.7,105.78,105.67,105.78,8966.0,91.2115,91.2805,91.1856,91.2805,8966.0
2019-01-08 11:45:00,105.82,105.95,105.79,105.95,8317.0,91.3151,91.4272,91.2892,91.4272,8317.0
2019-01-08 11:50:00,105.9,105.9,105.74,105.77,4900.0,91.3841,91.3841,91.246,91.2719,4900.0
2019-01-08 11:55:00,105.81,105.88,105.79,105.82,4268.0,91.3064,91.3668,91.2892,91.3151,4268.0
2019-01-08 12:00:00,105.81,105.87,105.68,105.68,5438.0,91.3064,91.3582,91.1942,91.1942,5438.0
2019-01-08 12:05:00,105.68,105.69,105.61,105.69,5354.0,91.1942,91.2029,91.1338,91.2029,5354.0
2019-01-08 12:10:00,105.69,105.71,105.61,105.68,6343.0,91.2029,91.2201,91.1338,91.1942,6343.0
2019-01-08 12:15:00,105.68,105.78,105.67,105.74,6484.0,91.1942,91.2805,91.1856,91.246,6484.0
2019-01-08 12:20:00,105.72,105.86,105.71,105.86,3700.0,91.2288,91.3496,91.2201,91.3496,3700.0
2019-01-08 12:25:00,105.83,106.01,105.83,105.99,9048.0,91.3237,91.479,91.3237,91.4618,9048.0
2019-01-08 12:30:00,106.0,106.01,105.84,105.84,4704.0,91.4704,91.479,91.3323,91.3323,4704.0
2019-01-08 12:35:00,105.81,105.81,105.57,105.63,6650.0,91.3064,91.3064,91.0993,91.1511,6650.0
2019-01-08 12:40:00,105.65,105.79,105.59,105.71,11426.0,91.1684,91.2892,91.1166,91.2201,11426.0
2019-01-08 12:45:00,105.71,105.72,105.3,105.31,13078.0,91.2201,91.2288,90.8663,90.875,13078.0
2019-01-08 12:50:00,105.29,105.58,105.24,105.55,9400.0,90.8577,91.108,90.8146,91.0821,9400.0
2019-01-08 12:55:00,105.57,105.59,105.51,105.52,5521.0,91.0993,91.1166,91.0475,91.0562,5521.0
2019-01-08 13:00:00,105.52,105.75,105.47,105.75,11879.0,91.0562,91.2547,91.013,91.2547,11879.0
2019-01-08 13:05:00,105.76,105.86,105.76,105.81,3963.0,91.2633,91.3496,91.2633,91.3064,3963.0
2019-01-08 13:10:00,105.86,106.0,105.84,106.0,4428.0,91.3496,91.4704,91.3323,91.4704,4428.0
2019-01-08 13:15:00,105.98,105.99,105.86,105.86,2646.0,91.4531,91.4618,91.3496,91.3496,2646.0
2019-01-08 13:20:00,105.88,105.93,105.78,105.81,6201.0,91.3668,91.41,91.2805,91.3064,6201.0
2019-01-08 13:25:00,105.83,105.89,105.83,105.88,2336.0,91.3237,91.3755,91.3237,91.3668,2336.0
2019-01-08 13:30:00,105.87,105.97,105.86,105.96,4099.0,91.3582,91.4445,91.3496,91.4359,4099.0
2019-01-08 13:35:00,105.95,106.01,105.92,106.01,2100.0,91.4272,91.479,91.4013,91.479,2100.0
2019-01-08 13:40:00,106.0,106.08,105.98,105.98,6329.0,91.4704,91.5394,91.4531,91.4531,6329.0
2019-01-08 13:45:00,105.97,105.97,105.9,105.96,3602.0,91.4445,91.4445,91.3841,91.4359,3602.0
2019-01-08 13:50:00,105.97,106.16,105.96,106.04,7943.0,91.4445,91.6085,91.4359,91.5049,7943.0
2019-01-08 13:55:00,106.02,106.02,105.89,105.91,3261.0,91.4876,91.4876,91.3755,91.3927,3261.0
2019-01-08 14:00:00,105.91,106.07,105.9,106.0,4792.0,91.3927,91.5308,91.3841,91.4704,4792.0
2019-01-08 14:05:00,105.99,106.05,105.91,105.93,6440.0,91.4618,91.5135,91.3927,91.41,6440.0
2019-01-08 14:10:00,105.95,105.99,105.91,105.98,5994.0,91.4272,91.4618,91.3927,91.4531,5994.0
2019-01-08 14:15:00,105.97,106.05,105.9,105.94,191956.0,91.4445,91.5135,91.3841,91.4186,191956.0
2019-01-08 14:20:00,105.92,105.94,105.87,105.92,6114.0,91.4013,91.4186,91.3582,91.4013,6114.0
2019-01-08 14:25:00,105.93,106.06,105.93,106.03,24053.0,91.41,91.5222,91.41,91.4963,24053.0
2019-01-08 14:30:00,106.03,106.04,105.97,106.04,12253.0,91.4963,91.5049,91.4445,91.5049,12253.0
2019-01-08 14:35:00,106.03,106.1,106.01,106.06,10962.0,91.4963,91.5567,91.479,91.5222,10962.0
2019-01-08 14:40:00,106.07,106.21,106.06,106.17,10472.0,91.5308,91.6516,91.5222,91.6171,10472.0
2019-01-08 14:45:00,106.17,106.25,106.11,106.21,11229.0,91.6171,91.6861,91.5653,91.6516,11229.0
2019-01-08 14:50:00,106.22,106.22,106.14,106.17,6137.0,91.6602,91.6602,91.5912,91.6171,6137.0
2019-01-08 14:55:00,106.15,106.21,106.15,106.21,7101.0,91.5998,91.6516,91.5998,91.6516,7101.0
2019-01-08 15:00:00,106.23,106.29,106.2,106.26,7699.0,91.6689,91.7206,91.643,91.6947,7699.0
2019-01-08 15:05:00,106.27,106.35,106.17,106.32,11484.0,91.7034,91.7724,91.6171,91.7465,11484.0
2019-01-08 15:10:00,106.31,106.39,106.31,106.38,8079.0,91.7379,91.8069,91.7379,91.7983,8079.0
2019-01-08 15:15:00,106.39,106.4,106.3,106.35,21361.0,91.8069,91.8156,91.7293,91.7724,21361.0
2019-01-08 15:20:00,106.36,106.38,106.29,106.35,14085.0,91.781,91.7983,91.7206,91.7724,14085.0
2019-01-08 15:25:00,106.36,106.46,106.29,106.35,20559.0,91.781,91.8673,91.7206,91.7724,20559.0
2019-01-08 15:30:00,106.35,106.35,106.31,106.34,42049.0,91.7724,91.7724,91.7379,91.7638,42049.0
2019-01-08 15:35:00,106.35,106.39,106.26,106.38,31819.0,91.7724,91.8069,91.6947,91.7983,31819.0
2019-01-08 15:40:00,106.38,106.64,106.38,106.63,25266.0,91.7983,92.0227,91.7983,92.014,25266.0
2019-01-08 15:45:00,106.63,106.68,106.56,106.56,41084.0,92.014,92.0572,91.9536,91.9536,41084.0
2019-01-08 15:50:00,106.56,106.61,106.48,106.54,35454.0,91.9536,91.9968,91.8846,91.9364,35454.0
2019-01-08 15:55:00,106.54,106.54,106.33,106.44,89466.0,91.9364,91.9364,91.7552,91.8501,89466.0
2019-01-09 09:30:00,106.4,106.96,106.24,106.6,39493.0,91.8156,92.2988,91.6775,91.9881,39493.0
2019-01-09 09:35:00,106.6,106.6,105.77,105.87,16649.0,91.9881,91.9881,91.2719,91.3582,16649.0
2019-01-09 09:40:00,106.11,106.56,106.11,106.45,6200.0,91.5653,91.9536,91.5653,91.8587,6200.0
2019-01-09 09:45:00,106.49,106.57,106.0,106.04,8299.0,91.8932,91.9623,91.4704,91.5049,8299.0
2019-01-09 09:50:00,106.03,106.26,105.79,106.08,8602.0,91.4963,91.6947,91.2892,91.5394,8602.0
2019-01-09 09:55:00,106.05,106.18,105.9,106.13,17748.0,91.5135,91.6257,91.3841,91.5826,17748.0
2019-01-09 10:00:00,106.1,106.32,106.08,106.28,15378.0,91.5567,91.7465,91.5394,91.712,15378.0
2019-01-09 10:05:00,106.28,106.34,106.2,106.32,10890.0,91.712,91.7638,91.643,91.7465,10890.0
2019-01-09 10:10:00,106.33,106.36,106.19,106.33,7400.0,91.7552,91.781,91.6343,91.7552,7400.0
2019-01-09 10:15:00,106.31,106.39,106.21,106.22,32070.0,91.7379,91.8069,91.6516,91.6602,32070.0
2019-01-09 10:20:00,106.22,106.25,106.06,106.18,7250.0,91.6602,91.6861,91.5222,91.6257,7250.0
2019-01-09 10:25:00,106.2,106.21,106.02,106.18,7336.0,91.643,91.6516,91.4876,91.6257,7336.0
2019-01-09 10:30:00,106.21,106.25,106.06,106.12,6800.0,91.6516,91.6861,91.5222,91.5739,6800.0
2019-01-09 10:35:00,106.16,106.3,106.04,106.06,9213.0,91.6085,91.7293,91.5049,91.5222,9213.0
2019-01-09 10:40:00,106.07,106.1,105.81,105.85,10781.0,91.5308,91.5567,91.3064,91.3409,10781.0
2019-01-09 10:45:00,105.92,105.92,105.74,105.83,4732.0,91.4013,91.4013,91.246,91.3237,4732.0
2019-01-09 10:50:00,105.87,106.03,105.76,105.96,9676.0,91.3582,91.4963,91.2633,91.4359,9676.0
2019-01-09 10:55:00,105.98,106.18,105.96,105.99,3323.0,91.4531,91.6257,91.4359,91.4618,3323.0
2019-01-09 11:00:00,105.98,106.2,105.94,106.16,9785.0,91.4531,91.643,91.4186,91.6085,9785.0
2019-01-09 11:05:00,106.16,106.19,105.9,105.97,10189.0,91.6085,91.6343,91.3841,91.4445,10189.0
2019-01-09 11:10:00,106.0,106.31,105.9,106.31,18968.0,91.4704,91.7379,91.3841,91.7379,18968.0
2019-01-09 11:15:00,106.32,106.4,106.26,106.26,13308.0,91.7465,91.8156,91.6947,91.6947,13308.0
2019-01-09 11:20:00,106.25,106.3,106.12,106.29,7257.0,91.6861,91.7293,91.5739,91.7206,7257.0
2019-01-09 11:25:00,106.32,106.36,106.21,106.28,10036.0,91.7465,91.781,91.6516,91.712,10036.0
2019-01-09 11:30:00,106.24,106.3,106.13,106.15,3545.0,91.6775,91.7293,91.5826,91.5998,3545.0
2019-01-09 11:35:00,106.14,106.16,106.01,106.07,11600.0,91.5912,91.6085,91.479,91.5308,11600.0
2019-01-09 11:40:00,106.11,106.19,106.04,106.18,5758.0,91.5653,91.6343,91.5049,91.6257,5758.0
2019-01-09 11:45:00,106.19,106.24,106.06,106.13,8072.0,91.6343,91.6775,91.5222,91.5826,8072.0
2019-01-09 11:50:00,106.14,106.32,106.14,106.28,4100.0,91.5912,91.7465,91.5912,91.712,4100.0
2019-01-09 11:55:00,106.28,106.33,106.16,106.19,7945.0,91.712,91.7552,91.6085,91.6343,7945.0
2019-01-09 12:00:00,106.2,106.2,105.77,105.93,27127.0,91.643,91.643,91.2719,91.41,27127.0
2019-01-09 12:05:00,105.92,106.06,105.92,105.97,3075.0,91.4013,91.5222,91.4013,91.4445,3075.0
2019-01-09 12:10:00,106.0,106.14,105.93,106.11,7830.0,91.4704,91.5912,91.41,91.5653,7830.0
2019-01-09 12:15:00,106.08,106.11,105.94,105.99,5300.0,91.5394,91.5653,91.4186,91.4618,5300.0
2019-01-09 12:20:00,106.04,106.09,106.01,106.06,3715.0,91.5049,91.548,91.479,91.5222,3715.0
2019-01-09 12:25:00,106.05,106.08,106.01,106.07,6388.0,91.5135,91.5394,91.479,91.5308,6388.0
2019-01-09 12:30:00,106.05,106.12,106.03,106.09,6691.0,91.5135,91.5739,91.4963,91.548,6691.0
2019-01-09 12:35:00,106.09,106.23,106.09,106.13,4394.0,91.548,91.6689,91.548,91.5826,4394.0
2019-01-09 12:40:00,106.15,106.2,106.07,106.19,6704.0,91.5998,91.643,91.5308,91.6343,6704.0
2019-01-09 12:45:00,106.21,106.29,106.17,106.19,7614.0,91.6516,91.7206,91.6171,91.6343,7614.0
2019-01-09 12:50:00,106.18,106.21,106.13,106.13,2500.0,91.6257,91.6516,91.5826,91.5826,2500.0
2019-01-09 12:55:00,106.11,106.16,106.05,106.08,5945.0,91.5653,91.6085,91.5135,91.5394,5945.0
2019-01-09 13:00:00,106.09,106.09,106.03,106.09,8458.0,91.548,91.548,91.4963,91.548,8458.0
2019-01-09 13:05:00,106.11,106.11,106.03,106.09,4400.0,91.5653,91.5653,91.4963,91.548,4400.0
2019-01-09 13:10:00,106.01,106.05,105.98,106.0,5074.0,91.479,91.5135,91.4531,91.4704,5074.0
2019-01-09 13:15:00,105.99,106.07,105.9,106.07,9262.0,91.4618,91.5308,91.3841,91.5308,9262.0
2019-01-09 13:20:00,106.11,106.16,105.99,105.99,5055.0,91.5653,91.6085,91.4618,91.4618,5055.0
2019-01-09 13:25:00,105.99,106.09,105.99,106.04,3075.0,91.4618,91.548,91.4618,91.5049,3075.0
2019-01-09 13:30:00,106.07,106.15,106.05,106.07,3786.0,91.5308,91.5998,91.5135,91.5308,3786.0
2019-01-09 13:35:00,106.04,106.1,106.02,106.04,16830.0,91.5049,91.5567,91.4876,91.5049,16830.0
2019-01-09 13:40:00,106.02,106.12,106.02,106.08,5382.0,91.4876,91.5739,91.4876,91.5394,5382.0
2019-01-09 13:45:00,106.09,106.16,106.09,106.15,3891.0,91.548,91.6085,91.548,91.5998,3891.0
2019-01-09 13:50:00,106.17,106.18,106.02,106.02,4029.0,91.6171,91.6257,91.4876,91.4876,4029.0
2019-01-09 13:55:00,106.05,106.09,106.02,106.05,6704.0,91.5135,91.548,91.4876,91.5135,6704.0
2019-01-09 14:00:00,106.02,106.24,106.02,106.11,10708.0,91.4876,91.6775,91.4876,91.5653,10708.0
2019-01-09 14:05:00,106.1,106.21,106.1,106.2,6766.0,91.5567,91.6516,91.5567,91.643,6766.0
2019-01-09 14:10:00,106.21,106.24,106.15,106.17,6296.0,91.6516,91.6775,91.5998,91.6171,6296.0
2019-01-09 14:15:00,106.18,106.21,105.98,106.01,6590.0,91.6257,91.6516,91.4531,91.479,6590.0
2019-01-09 14:20:00,105.99,106.0,105.88,105.94,5209.0,91.4618,91.4704,91.3668,91.4186,5209.0
2019-01-09 14:25:00,105.91,105.99,105.83,105.89,7519.0,91.3927,91.4618,91.3237,91.3755,7519.0
2019-01-09 14:30:00,105.87,105.95,105.82,105.89,3590.0,91.3582,91.4272,91.3151,91.3755,3590.0
2019-01-09 14:35:00,105.9,105.92,105.83,105.9,6826.0,91.3841,91.4013,91.3237,91.3841,6826.0
2019-01-09 14:40:00,105.86,105.86,105.75,105.83,6948.0,91.3496,91.3496,91.2547,91.3237,6948.0
2019-01-09 14:45:00,105.83,105.99,105.83,105.99,4237.0,91.3237,91.4618,91.3237,91.4618,4237.0
2019-01-09 14:50:00,105.98,105.98,105.82,105.86,4888.0,91.4531,91.4531,91.3151,91.3496,4888.0
2019-01-09 14:55:00,105.85,105.96,105.77,105.91,7406.0,91.3409,91.4359,91.2719,91.3927,7406.0
2019-01-09 15:00:00,105.94,105.99,105.86,105.9,10220.0,91.4186,91.4618,91.3496,91.3841,10220.0
2019-01-09 15:05:00,105.89,105.89,105.78,105.79,8473.0,91.3755,91.3755,91.2805,91.2892,8473.0
2019-01-09 15:10:00,105.83,105.84,105.64,105.71,13199.0,91.3237,91.3323,91.1597,91.2201,13199.0
2019-01-09 15:15:00,105.71,105.84,105.71,105.83,7745.0,91.2201,91.3323,91.2201,91.3237,7745.0
2019-01-09 15:20:00,105.85,105.89,105.83,105.84,6003.0,91.3409,91.3755,91.3237,91.3323,6003.0
2019-01-09 15:25:00,105.84,105.94,105.84,105.88,7367.0,91.3323,91.4186,91.3323,91.3668,7367.0
2019-01-09 15:30:00,105.89,105.93,105.85,105.93,14331.0,91.3755,91.41,91.3409,91.41,14331.0
2019-01-09 15:35:00,105.93,105.93,105.78,105.81,12797.0,91.41,91.41,91.2805,91.3064,12797.0
2019-01-09 15:40:00,105.82,105.94,105.76,105.94,11117.0,91.3151,91.4186,91.2633,91.4186,11117.0
2019-01-09 15:45:00,105.95,105.98,105.63,105.63,22226.0,91.4272,91.4531,91.1511,91.1511,22226.0
2019-01-09 15:50:00,105.64,105.64,105.46,105.47,30208.0,91.1597,91.1597,91.0044,91.013,30208.0
2019-01-09 15:55:00,105.46,105.72,105.38,105.68,58323.0,91.0044,91.2288,90.9354,91.1942,58323.0
2019-01-10 09:30:00,105.84,105.88,105.72,105.79,9254.0,91.3323,91.3668,91.2288,91.2892,9254.0
2019-01-10 09:35:00,105.89,106.07,105.71,105.72,6019.0,91.3755,91.5308,91.2201,91.2288,6019.0
2019-01-10 09:40:00,105.7,105.84,105.62,105.83,26753.0,91.2115,91.3323,91.1425,91.3237,26753.0
2019-01-10 09:45:00,105.78,105.84,105.7,105.74,12688.0,91.2805,91.3323,91.2115,91.246,12688.0
2019-01-10 09:50:00,105.74,105.94,105.64,105.91,19345.0,91.246,91.4186,91.1597,91.3927,19345.0
2019-01-10 09:55:00,105.93,105.93,105.81,105.82,6118.0,91.41,91.41,91.3064,91.3151,6118.0
2019-01-10 10:00:00,105.81,106.01,105.79,105.99,9489.0,91.3064,91.479,91.2892,91.4618,9489.0
2019-01-10 10:05:00,106.01,106.03,105.91,105.95,8159.0,91.479,91.4963,91.3927,91.4272,8159.0
2019-01-10 10:10:00,105.95,106.06,105.88,105.97,5133.0,91.4272,91.5222,91.3668,91.4445,5133.0
2019-01-10 10:15:00,105.95,105.96,105.83,105.9,5872.0,91.4272,91.4359,91.3237,91.3841,5872.0
2019-01-10 10:20:00,105.88,106.03,105.88,106.03,3620.0,91.3668,91.4963,91.3668,91.4963,3620.0
2019-01-10 10:25:00,106.0,106.06,105.99,106.01,5593.0,91.4704,91.5222,91.4618,91.479,5593.0
2019-01-10 10:30:00,106.02,106.07,105.97,106.03,7486.0,91.4876,91.5308,91.4445,91.4963,7486.0
2019-01-10 10:35:00,106.05,106.1,105.96,105.97,10159.0,91.5135,91.5567,91.4359,91.4445,10159.0
2019-01-10 10:40:00,105.98,106.17,105.97,106.09,20267.0,91.4531,91.6171,91.4445,91.548,20267.0
2019-01-10 10:45:00,106.18,106.28,106.12,106.24,9927.0,91.6257,91.712,91.5739,91.6775,9927.0
2019-01-10 10:50:00,106.21,106.3,106.21,106.23,5300.0,91.6516,91.7293,91.6516,91.6689,5300.0
2019-01-10 10:55:00,106.26,106.3,106.23,106.25,6739.0,91.6947,91.7293,91.6689,91.6861,6739.0
2019-01-10 11:00:00,106.28,106.37,106.27,106.35,4902.0,91.712,91.7897,91.7034,91.7724,4902.0
2019-01-10 11:05:00,106.35,106.39,106.33,106.34,5577.0,91.7724,91.8069,91.7552,91.7638,5577.0
2019-01-10 11:10:00,106.31,106.37,106.28,106.36,2436.0,91.7379,91.7897,91.712,91.781,2436.0
2019-01-10 11:15:00,106.39,106.48,106.37,106.42,5898.0,91.8069,91.8846,91.7897,91.8328,5898.0
2019-01-10 11:20:00,106.41,106.47,106.4,106.42,5057.0,91.8242,91.876,91.8156,91.8328,5057.0
2019-01-10 11:25:00,106.42,106.45,106.34,106.4,5454.0,91.8328,91.8587,91.7638,91.8156,5454.0
2019-01-10 11:30:00,106.43,106.5,106.4,106.45,9281.0,91.8414,91.9018,91.8156,91.8587,9281.0
2019-01-10 11:35:00,106.46,106.54,106.45,106.46,5706.0,91.8673,91.9364,91.8587,91.8673,5706.0
2019-01-10 11:40:00,106.45,106.5,106.44,106.44,4454.0,91.8587,91.9018,91.8501,91.8501,4454.0
2019-01-10 11:45:00,106.44,106.46,106.39,106.46,5093.0,91.8501,91.8673,91.8069,91.8673,5093.0
2019-01-10 11:50:00,106.43,106.43,106.35,106.4,2463.0,91.8414,91.8414,91.7724,91.8156,2463.0
2019-01-10 11:55:00,106.44,106.74,106.42,106.71,32502.0,91.8501,92.109,91.8328,92.0831,32502.0
2019-01-10 12:00:00,106.7,106.81,106.63,106.64,5480.0,92.0744,92.1694,92.014,92.0227,5480.0
2019-01-10 12:05:00,106.63,106.7,106.61,106.67,2495.0,92.014,92.0744,91.9968,92.0485,2495.0
2019-01-10 12:10:00,106.69,106.79,106.68,106.75,2725.0,92.0658,92.1521,92.0572,92.1176,2725.0
2019-01-10 12:15:00,106.79,106.93,106.75,106.9,4700.0,92.1521,92.2729,92.1176,92.247,4700.0
2019-01-10 12:20:00,106.88,106.93,106.88,106.93,4300.0,92.2298,92.2729,92.2298,92.2729,4300.0
2019-01-10 12:25:00,106.92,106.92,106.8,106.82,9003.0,92.2643,92.2643,92.1607,92.178,9003.0
2019-01-10 12:30:00,106.83,106.86,106.73,106.73,5030.0,92.1866,92.2125,92.1003,92.1003,5030.0
2019-01-10 12:35:00,106.71,106.75,106.67,106.72,2221.0,92.0831,92.1176,92.0485,92.0917,2221.0
2019-01-10 12:40:00,106.71,106.72,106.61,106.67,4300.0,92.0831,92.0917,91.9968,92.0485,4300.0
2019-01-10 12:45:00,106.68,106.82,106.59,106.75,9523.0,92.0572,92.178,91.9795,92.1176,9523.0
2019-01-10 12:50:00,106.72,106.83,106.66,106.66,7544.0,92.0917,92.1866,92.0399,92.0399,7544.0
2019-01-10 12:55:00,106.67,106.68,106.62,106.68,2300.0,92.0485,92.0572,92.0054,92.0572,2300.0
2019-01-10 13:00:00,106.67,106.71,106.5,106.51,3100.0,92.0485,92.0831,91.9018,91.9105,3100.0
2019-01-10 13:05:00,106.53,106.6,106.38,106.42,6289.0,91.9277,91.9881,91.7983,91.8328,6289.0
2019-01-10 13:10:00,106.45,106.46,106.36,106.4,3132.0,91.8587,91.8673,91.781,91.8156,3132.0
2019-01-10 13:15:00,106.4,106.46,106.33,106.46,2846.0,91.8156,91.8673,91.7552,91.8673,2846.0
2019-01-10 13:20:00,106.46,106.46,106.39,106.42,3684.0,91.8673,91.8673,91.8069,91.8328,3684.0
2019-01-10 13:25:00,106.39,106.4,106.29,106.34,9036.0,91.8069,91.8156,91.7206,91.7638,9036.0
2019-01-10 13:30:00,106.34,106.5,106.33,106.47,4767.0,91.7638,91.9018,91.7552,91.876,4767.0
2019-01-10 13:35:00,106.46,106.46,106.25,106.31,6465.0,91.8673,91.8673,91.6861,91.7379,6465.0
2019-01-10 13:40:00,106.31,106.39,106.29,106.36,4125.0,91.7379,91.8069,91.7206,91.781,4125.0
2019-01-10 13:45:00,106.4,106.44,106.36,106.44,5904.0,91.8156,91.8501,91.781,91.8501,5904.0
2019-01-10 13:50:00,106.46,106.52,106.45,106.47,1600.0,91.8673,91.9191,91.8587,91.876,1600.0
2019-01-10 13:55:00,106.49,106.58,106.49,106.52,2900.0,91.8932,91.9709,91.8932,91.9191,2900.0
2019-01-10 14:00:00,106.52,106.63,106.52,106.59,3736.0,91.9191,92.014,91.9191,91.9795,3736.0
2019-01-10 14:05:00,106.6,106.69,106.58,106.66,6160.0,91.9881,92.0658,91.9709,92.0399,6160.0
2019-01-10 14:10:00,106.68,106.7,106.61,106.64,3443.0,92.0572,92.0744,91.9968,92.0227,3443.0
2019-01-10 14:15:00,106.62,106.7,106.62,106.7,3038.0,92.0054,92.0744,92.0054,92.0744,3038.0
2019-01-10 14:20:00,106.69,106.78,106.68,106.73,6286.0,92.0658,92.1435,92.0572,92.1003,6286.0
2019-01-10 14:25:00,106.76,106.79,106.72,106.74,10373.0,92.1262,92.1521,92.0917,92.109,10373.0
2019-01-10 14:30:00,106.74,106.74,106.69,106.72,4400.0,92.109,92.109,92.0658,92.0917,4400.0
2019-01-10 14:35:00,106.7,106.7,106.57,106.6,15507.0,92.0744,92.0744,91.9623,91.9881,15507.0
2019-01-10 14:40:00,106.6,106.66,106.54,106.61,7548.0,91.9881,92.0399,91.9364,91.9968,7548.0
2019-01-10 14:45:00,106.62,106.65,106.49,106.52,9084.0,92.0054,92.0313,91.8932,91.9191,9084.0
2019-01-10 14:50:00,106.53,106.56,106.48,106.48,3315.0,91.9277,91.9536,91.8846,91.8846,3315.0
2019-01-10 14:55:00,106.46,106.6,106.44,106.6,5584.0,91.8673,91.9881,91.8501,91.9881,5584.0
2019-01-10 15:00:00,106.59,106.66,106.57,106.65,4638.0,91.9795,92.0399,91.9623,92.0313,4638.0
2019-01-10 15:05:00,106.65,106.69,106.57,106.57,4365.0,92.0313,92.0658,91.9623,91.9623,4365.0
2019-01-10 15:10:00,106.58,106.69,106.55,106.69,9901.0,91.9709,92.0658,91.945,92.0658,9901.0
2019-01-10 15:15:00,106.69,106.69,106.59,106.66,6555.0,92.0658,92.0658,91.9795,92.0399,6555.0
2019-01-10 15:20:00,106.65,106.72,106.61,106.7,5246.0,92.0313,92.0917,91.9968,92.0744,5246.0
2019-01-10 15:25:00,106.72,106.78,106.7,106.77,10113.0,92.0917,92.1435,92.0744,92.1348,10113.0
2019-01-10 15:30:00,106.76,106.81,106.74,106.78,10009.0,92.1262,92.1694,92.109,92.1435,10009.0
2019-01-10 15:35:00,106.76,106.77,106.64,106.65,19290.0,92.1262,92.1348,92.0227,92.0313,19290.0
2019-01-10 15:40:00,106.66,106.8,106.65,106.76,15397.0,92.0399,92.1607,92.0313,92.1262,15397.0
2019-01-10 15:45:00,106.77,106.82,106.63,106.64,30009.0,92.1348,92.178,92.014,92.0227,30009.0
2019-01-10 15:50:00,106.64,106.77,106.64,106.77,19528.0,92.0227,92.1348,92.0227,92.1348,19528.0
2019-01-10 15:55:00,106.77,106.87,106.69,106.77,79238.0,92.1348,92.2211,92.0658,92.1348,79238.0
2019-01-11 09:30:00,106.75,106.93,106.56,106.74,21964.0,92.1176,92.2729,91.9536,92.109,21964.0
2019-01-11 09:35:00,106.59,107.03,106.41,106.93,5232.0,91.9795,92.3592,91.8242,92.2729,5232.0
2019-01-11 09:40:00,106.97,107.01,106.86,106.9,2100.0,92.3074,92.3419,92.2125,92.247,2100.0
2019-01-11 09:45:00,106.95,106.95,106.44,106.5,5701.0,92.2902,92.2902,91.8501,91.9018,5701.0
2019-01-11 09:50:00,106.46,106.47,106.14,106.22,10411.0,91.8673,91.876,91.5912,91.6602,10411.0
2019-01-11 09:55:00,106.15,106.19,105.87,106.01,16344.0,91.5998,91.6343,91.3582,91.479,16344.0
2019-01-11 10:00:00,106.06,106.13,105.94,106.13,8792.0,91.5222,91.5826,91.4186,91.5826,8792.0
2019-01-11 10:05:00,106.09,106.26,106.03,106.11,4300.0,91.548,91.6947,91.4963,91.5653,4300.0
2019-01-11 10:10:00,106.16,106.24,106.08,106.13,6000.0,91.6085,91.6775,91.5394,91.5826,6000.0
2019-01-11 10:15:00,106.13,106.15,106.03,106.08,6999.0,91.5826,91.5998,91.4963,91.5394,6999.0
2019-01-11 10:20:00,106.08,106.19,105.99,106.19,9288.0,91.5394,91.6343,91.4618,91.6343,9288.0
2019-01-11 10:25:00,106.18,106.34,106.08,106.3,9596.0,91.6257,91.7638,91.5394,91.7293,9596.0
2019-01-11 10:30:00,106.33,106.33,106.17,106.26,8329.0,91.7552,91.7552,91.6171,91.6947,8329.0
2019-01-11 10:35:00,106.27,106.3,106.22,106.27,8221.0,91.7034,91.7293,91.6602,91.7034,8221.0
2019-01-11 10:40:00,106.29,106.3,106.05,106.05,21381.0,91.7206,91.7293,91.5135,91.5135,21381.0
2019-01-11 10:45:00,106.05,106.11,105.95,105.96,15912.0,91.5135,91.5653,91.4272,91.4359,15912.0
2019-01-11 10:50:00,105.98,105.98,105.63,105.7,18704.0,91.4531,91.4531,91.1511,91.2115,18704.0
2019-01-11 10:55:00,105.72,105.77,105.66,105.66,21844.0,91.2288,91.2719,91.177,91.177,21844.0
2019-01-11 11:00:00,105.7,105.7,105.42,105.56,19828.0,91.2115,91.2115,90.9699,91.0907,19828.0
2019-01-11 11:05:00,105.56,105.69,105.49,105.49,18514.0,91.0907,91.2029,91.0303,91.0303,18514.0
2019-01-11 11:10:00,105.51,105.51,105.18,105.3,27736.0,91.0475,91.0475,90.7628,90.8663,27736.0
2019-01-11 11:15:00,105.3,105.52,105.18,105.4,28347.0,90.8663,91.0562,90.7628,90.9526,28347.0
2019-01-11 11:20:00,105.41,105.48,105.29,105.45,10540.0,90.9613,91.0217,90.8577,90.9958,10540.0
2019-01-11 11:25:00,105.43,105.6,105.39,105.58,7577.0,90.9785,91.1252,90.944,91.108,7577.0
2019-01-11 11:30:00,105.6,105.6,105.36,105.38,15190.0,91.1252,91.1252,90.9181,90.9354,15190.0
2019-01-11 11:35:00,105.37,105.37,105.23,105.32,13974.0,90.9267,90.9267,90.8059,90.8836,13974.0
2019-01-11 11:40:00,105.34,105.51,105.34,105.37,8234.0,90.9009,91.0475,90.9009,90.9267,8234.0
2019-01-11 11:45:00,105.39,105.54,105.34,105.49,13105.0,90.944,91.0734,90.9009,91.0303,13105.0
2019-01-11 11:50:00,105.48,105.82,105.45,105.8,9750.0,91.0217,91.3151,90.9958,91.2978,9750.0
2019-01-11 11:55:00,105.81,105.92,105.76,105.89,8698.0,91.3064,91.4013,91.2633,91.3755,8698.0
2019-01-11 12:00:00,105.88,106.06,105.83,105.94,12457.0,91.3668,91.5222,91.3237,91.4186,12457.0
2019-01-11 12:05:00,105.92,106.01,105.89,106.0,7436.0,91.4013,91.479,91.3755,91.4704,7436.0
2019-01-11 12:10:00,105.97,105.98,105.86,105.86,9591.0,91.4445,91.4531,91.3496,91.3496,9591.0
2019-01-11 12:15:00,105.84,106.02,105.81,105.95,8497.0,91.3323,91.4876,91.3064,91.4272,8497.0
2019-01-11 12:20:00,105.95,105.98,105.88,105.98,4290.0,91.4272,91.4531,91.3668,91.4531,4290.0
2019-01-11 12:25:00,105.96,105.98,105.9,105.92,6984.0,91.4359,91.4531,91.3841,91.4013,6984.0
2019-01-11 12:30:00,105.92,106.14,105.89,106.03,35026.0,91.4013,91.5912,91.3755,91.4963,35026.0
2019-01-11 12:35:00,106.05,106.26,106.03,106.16,3601.0,91.5135,91.6947,91.4963,91.6085,3601.0
2019-01-11 12:40:00,106.15,106.22,106.1,106.15,4050.0,91.5998,91.6602,91.5567,91.5998,4050.0
2019-01-11 12:45:00,106.14,106.14,105.99,106.0,5551.0,91.5912,91.5912,91.4618,91.4704,5551.0
2019-01-11 12:50:00,105.99,106.07,105.95,106.06,6347.0,91.4618,91.5308,91.4272,91.5222,6347.0
2019-01-11 12:55:00,106.08,106.08,106.0,106.04,3853.0,91.5394,91.5394,91.4704,91.5049,3853.0
2019-01-11 13:00:00,106.06,106.1,106.0,106.05,5124.0,91.5222,91.5567,91.4704,91.5135,5124.0
2019-01-11 13:05:00,106.06,106.16,106.06,106.16,5055.0,91.5222,91.6085,91.5222,91.6085,5055.0
2019-01-11 13:10:00,106.18,106.18,106.12,106.16,8083.0,91.6257,91.6257,91.5739,91.6085,8083.0
2019-01-11 13:15:00,106.13,106.13,105.98,106.06,5835.0,91.5826,91.5826,91.4531,91.5222,5835.0
2019-01-11 13:20:00,106.06,106.06,105.97,105.99,4346.0,91.5222,91.5222,91.4445,91.4618,4346.0
2019-01-11 13:25:00,105.99,105.99,105.94,105.97,3672.0,91.4618,91.4618,91.4186,91.4445,3672.0
2019-01-11 13:30:00,106.0,106.06,106.0,106.05,3698.0,91.4704,91.5222,91.4704,91.5135,3698.0
2019-01-11 13:35:00,106.05,106.05,105.94,106.0,8148.0,91.5135,91.5135,91.4186,91.4704,8148.0
2019-01-11 13:40:00,105.98,106.05,105.98,106.02,3220.0,91.4531,91.5135,91.4531,91.4876,3220.0
2019-01-11 13:45:00,106.04,106.12,106.01,106.11,6581.0,91.5049,91.5739,91.479,91.5653,6581.0
2019-01-11 13:50:00,106.09,106.19,106.06,106.19,3936.0,91.548,91.6343,91.5222,91.6343,3936.0
2019-01-11 13:55:00,106.2,106.23,106.14,106.15,6554.0,91.643,91.6689,91.5912,91.5998,6554.0
2019-01-11 14:00:00,106.12,106.13,106.03,106.1,8025.0,91.5739,91.5826,91.4963,91.5567,8025.0
2019-01-11 14:05:00,106.1,106.1,106.01,106.03,8656.0,91.5567,91.5567,91.479,91.4963,8656.0
2019-01-11 14:10:00,106.05,106.07,106.01,106.05,3645.0,91.5135,91.5308,91.479,91.5135,3645.0
2019-01-11 14:15:00,106.04,106.06,105.93,105.95,7175.0,91.5049,91.5222,91.41,91.4272,7175.0
2019-01-11 14:20:00,105.98,106.09,105.98,106.07,3542.0,91.4531,91.548,91.4531,91.5308,3542.0
2019-01-11 14:25:00,106.04,106.09,106.0,106.09,5123.0,91.5049,91.548,91.4704,91.548,5123.0
2019-01-11 14:30:00,106.09,106.19,106.09,106.18,6901.0,91.548,91.6343,91.548,91.6257,6901.0
2019-01-11 14:35:00,106.18,106.22,106.16,106.22,9338.0,91.6257,91.6602,91.6085,91.6602,9338.0
2019-01-11 14:40:00,106.18,106.3,106.18,106.28,6265.0,91.6257,91.7293,91.6257,91.712,6265.0
2019-01-11 14:45:00,106.27,106.34,106.2,106.33,11081.0,91.7034,91.7638,91.643,91.7552,11081.0
2019-01-11 14:50:00,106.36,106.38,106.26,106.26,11097.0,91.781,91.7983,91.6947,91.6947,11097.0
2019-01-11 14:55:00,106.25,106.26,106.18,106.24,11993.0,91.6861,91.6947,91.6257,91.6775,11993.0
2019-01-11 15:00:00,106.21,106.23,106.13,106.13,14669.0,91.6516,91.6689,91.5826,91.5826,14669.0
2019-01-11 15:05:00,106.12,106.29,106.11,106.25,15114.0,91.5739,91.7206,91.5653,91.6861,15114.0
2019-01-11 15:10:00,106.26,106.3,106.21,106.21,12458.0,91.6947,91.7293,91.6516,91.6516,12458.0
2019-01-11 15:15:00,106.21,106.27,106.17,106.22,14104.0,91.6516,91.7034,91.6171,91.6602,14104.0
2019-01-11 15:20:00,106.22,106.25,106.14,106.23,16259.0,91.6602,91.6861,91.5912,91.6689,16259.0
2019-01-11 15:25:00,106.22,106.28,106.2,106.24,16306.0,91.6602,91.712,91.643,91.6775,16306.0
2019-01-11 15:30:00,106.24,106.35,106.23,106.32,16053.0,91.6775,91.7724,91.6689,91.7465,16053.0
2019-01-11 15:35:00,106.34,106.34,106.27,106.32,11728.0,91.7638,91.7638,91.7034,91.7465,11728.0
2019-01-11 15:40:00,106.34,106.44,106.32,106.34,14349.0,91.7638,91.8501,91.7465,91.7638,14349.0
2019-01-11 15:45:00,106.34,106.45,106.34,106.4,17189.0,91.7638,91.8587,91.7638,91.8156,17189.0
2019-01-11 15:50:00,106.43,106.54,106.43,106.54,29222.0,91.8414,91.9364,91.8414,91.9364,29222.0
2019-01-11 15:55:00,106.53,106.6,106.48,106.59,58718.0,91.9277,91.9881,91.8846,91.9795,58718.0
2019-01-14 09:30:00,106.42,106.61,106.23,106.33,16050.0,91.8328,91.9968,91.6689,91.7552,16050.0
2019-01-14 09:35:00,106.37,106.48,106.22,106.32,12442.0,91.7897,91.8846,91.6602,91.7465,12442.0
2019-01-14 09:40:00,106.41,106.69,106.39,106.62,5300.0,91.8242,92.0658,91.8069,92.0054,5300.0
2019-01-14 09:45:00,106.62,106.66,106.5,106.56,6300.0,92.0054,92.0399,91.9018,91.9536,6300.0
2019-01-14 09:50:00,106.62,106.65,106.45,106.49,6724.0,92.0054,92.0313,91.8587,91.8932,6724.0
2019-01-14 09:55:00,106.47,106.55,106.39,106.53,7010.0,91.876,91.945,91.8069,91.9277,7010.0
2019-01-14 10:00:00,106.56,106.62,106.48,106.52,6393.0,91.9536,92.0054,91.8846,91.9191,6393.0
2019-01-14 10:05:00,106.54,106.56,106.38,106.47,7899.0,91.9364,91.9536,91.7983,91.876,7899.0
2019-01-14 10:10:00,106.46,106.51,106.28,106.41,5225.0,91.8673,91.9105,91.712,91.8242,5225.0
2019-01-14 10:15:00,106.41,106.53,105.99,106.0,13069.0,91.8242,91.9277,91.4618,91.4704,13069.0
2019-01-14 10:20:00,105.99,106.46,105.99,106.39,23158.0,91.4618,91.8673,91.4618,91.8069,23158.0
2019-01-14 10:25:00,106.33,106.33,106.12,106.23,7092.0,91.7552,91.7552,91.5739,91.6689,7092.0
2019-01-14 10:30:00,106.15,106.4,106.15,106.4,3600.0,91.5998,91.8156,91.5998,91.8156,3600.0
2019-01-14 10:35:00,106.41,106.56,106.39,106.48,4900.0,91.8242,91.9536,91.8069,91.8846,4900.0
2019-01-14 10:40:00,106.42,106.48,106.38,106.42,11671.0,91.8328,91.8846,91.7983,91.8328,11671.0
2019-01-14 10:45:00,106.41,106.5,106.36,106.43,11203.0,91.8242,91.9018,91.781,91.8414,11203.0
2019-01-14 10:50:00,106.44,106.54,106.42,106.51,14199.0,91.8501,91.9364,91.8328,91.9105,14199.0
2019-01-14 10:55:00,106.5,106.57,106.44,106.49,11074.0,91.9018,91.9623,91.8501,91.8932,11074.0
2019-01-14 11:00:00,106.48,106.56,106.45,106.55,8320.0,91.8846,91.9536,91.8587,91.945,8320.0
2019-01-14 11:05:00,106.52,106.57,106.47,106.5,12210.0,91.9191,91.9623,91.876,91.9018,12210.0
2019-01-14 11:10:00,106.56,106.59,106.48,106.55,7664.0,91.9536,91.9795,91.8846,91.945,7664.0
2019-01-14 11:15:00,106.56,106.57,106.44,106.47,6454.0,91.9536,91.9623,91.8501,91.876,6454.0
2019-01-14 11:20:00,106.48,106.5,106.43,106.48,7985.0,91.8846,91.9018,91.8414,91.8846,7985.0
2019-01-14 11:25:00,106.46,106.46,106.28,106.28,9200.0,91.8673,91.8673,91.712,91.712,9200.0
2019-01-14 11:30:00,106.26,106.31,106.06,106.06,9717.0,91.6947,91.7379,91.5222,91.5222,9717.0
2019-01-14 11:35:00,106.06,106.22,106.04,106.22,11888.0,91.5222,91.6602,91.5049,91.6602,11888.0
2019-01-14 11:40:00,106.19,106.25,106.16,106.18,7587.0,91.6343,91.6861,91.6085,91.6257,7587.0
2019-01-14 11:45:00,106.18,106.21,106.09,106.17,9877.0,91.6257,91.6516,91.548,91.6171,9877.0
2019-01-14 11:50:00,106.18,106.32,106.18,106.29,9801.0,91.6257,91.7465,91.6257,91.7206,9801.0
2019-01-14 11:55:00,106.3,106.4,106.29,106.4,4940.0,91.7293,91.8156,91.7206,91.8156,4940.0
2019-01-14 12:00:00,106.38,106.38,106.27,106.27,3500.0,91.7983,91.7983,91.7034,91.7034,3500.0
2019-01-14 12:05:00,106.28,106.34,106.23,106.28,9553.0,91.712,91.7638,91.6689,91.712,9553.0
2019-01-14 12:10:00,106.28,106.43,106.25,106.32,14097.0,91.712,91.8414,91.6861,91.7465,14097.0
2019-01-14 12:15:00,106.29,106.36,106.29,106.34,2553.0,91.7206,91.781,91.7206,91.7638,2553.0
2019-01-14 12:20:00,106.36,106.36,106.18,106.25,5320.0,91.781,91.781,91.6257,91.6861,5320.0
2019-01-14 12:25:00,106.23,106.26,106.15,106.17,9992.0,91.6689,91.6947,91.5998,91.6171,9992.0
2019-01-14 12:30:00,106.16,106.27,106.14,106.27,5400.0,91.6085,91.7034,91.5912,91.7034,5400.0
2019-01-14 12:35:00,106.3,106.32,106.25,106.32,2400.0,91.7293,91.7465,91.6861,91.7465,2400.0
2019-01-14 12:40:00,106.29,106.31,106.21,106.21,4075.0,91.7206,91.7379,91.6516,91.6516,4075.0
2019-01-14 12:45:00,106.2,106.25,106.17,106.17,8300.0,91.643,91.6861,91.6171,91.6171,8300.0
2019-01-14 12:50:00,106.17,106.31,106.13,106.22,13502.0,91.6171,91.7379,91.5826,91.6602,13502.0
2019-01-14 12:55:00,106.22,106.3,106.15,106.28,4800.0,91.6602,91.7293,91.5998,91.712,4800.0
2019-01-14 13:00:00,106.29,106.35,106.25,106.26,8700.0,91.7206,91.7724,91.6861,91.6947,8700.0
2019-01-14 13:05:00,106.25,106.33,106.25,106.31,2465.0,91.6861,91.7552,91.6861,91.7379,2465.0
2019-01-14 13:10:00,106.33,106.35,106.25,106.29,5537.0,91.7552,91.7724,91.6861,91.7206,5537.0
2019-01-14 13:15:00,106.3,106.35,106.29,106.31,5535.0,91.7293,91.7724,91.7206,91.7379,5535.0
2019-01-14 13:20:00,106.33,106.4,106.32,106.33,5019.0,91.7552,91.8156,91.7465,91.7552,5019.0
2019-01-14 13:25:00,106.31,106.33,106.23,106.23,3600.0,91.7379,91.7552,91.6689,91.6689,3600.0
2019-01-14 13:30:00,106.26,106.27,106.17,106.17,4335.0,91.6947,91.7034,91.6171,91.6171,4335.0
2019-01-14 13:35:00,106.21,106.29,106.18,106.27,7870.0,91.6516,91.7206,91.6257,91.7034,7870.0
2019-01-14 13:40:00,106.27,106.32,106.25,106.32,6453.0,91.7034,91.7465,91.6861,91.7465,6453.0
2019-01-14 13:45:00,106.3,106.32,106.24,106.3,5423.0,91.7293,91.7465,91.6775,91.7293,5423.0
2019-01-14 13:50:00,106.3,106.31,106.28,106.28,1818.0,91.7293,91.7379,91.712,91.712,1818.0
2019-01-14 13:55:00,106.28,106.3,106.16,106.19,7400.0,91.712,91.7293,91.6085,91.6343,7400.0
2019-01-14 14:00:00,106.22,106.31,106.2,106.24,10901.0,91.6602,91.7379,91.643,91.6775,10901.0
2019-01-14 14:05:00,106.26,106.26,106.06,106.07,10000.0,91.6947,91.6947,91.5222,91.5308,10000.0
2019-01-14 14:10:00,106.08,106.12,106.03,106.07,5750.0,91.5394,91.5739,91.4963,91.5308,5750.0
2019-01-14 14:15:00,106.07,106.07,105.97,105.99,4501.0,91.5308,91.5308,91.4445,91.4618,4501.0
2019-01-14 14:20:00,106.01,106.06,106.0,106.03,5400.0,91.479,91.5222,91.4704,91.4963,5400.0
2019-01-14 14:25:00,106.02,106.02,105.96,105.99,25152.0,91.4876,91.4876,91.4359,91.4618,25152.0
2019-01-14 14:30:00,106.0,106.01,105.94,105.95,7431.0,91.4704,91.479,91.4186,91.4272,7431.0
2019-01-14 14:35:00,105.94,105.96,105.83,105.83,8315.0,91.4186,91.4359,91.3237,91.3237,8315.0
2019-01-14 14:40:00,105.85,105.92,105.79,105.91,8130.0,91.3409,91.4013,91.2892,91.3927,8130.0
2019-01-14 14:45:00,105.9,105.99,105.89,105.97,5010.0,91.3841,91.4618,91.3755,91.4445,5010.0
2019-01-14 14:50:00,105.98,106.05,105.95,106.05,6480.0,91.4531,91.5135,91.4272,91.5135,6480.0
2019-01-14 14:55:00,106.09,106.1,106.03,106.03,4527.0,91.548,91.5567,91.4963,91.4963,4527.0
2019-01-14 15:00:00,106.03,106.08,106.01,106.05,6067.0,91.4963,91.5394,91.479,91.5135,6067.0
2019-01-14 15:05:00,106.04,106.08,106.01,106.04,10063.0,91.5049,91.5394,91.479,91.5049,10063.0
2019-01-14 15:10:00,106.02,106.03,105.95,106.01,17840.0,91.4876,91.4963,91.4272,91.479,17840.0
2019-01-14 15:15:00,106.01,106.07,105.97,106.04,9910.0,91.479,91.5308,91.4445,91.5049,9910.0
2019-01-14 15:20:00,106.05,106.08,106.0,106.01,9363.0,91.5135,91.5394,91.4704,91.479,9363.0
2019-01-14 15:25:00,106.01,106.05,105.94,105.94,9323.0,91.479,91.5135,91.4186,91.4186,9323.0
2019-01-14 15:30:00,105.93,106.01,105.89,105.9,17924.0,91.41,91.479,91.3755,91.3841,17924.0
2019-01-14 15:35:00,105.89,105.97,105.88,105.94,18357.0,91.3755,91.4445,91.3668,91.4186,18357.0
2019-01-14 15:40:00,105.92,105.92,105.83,105.88,27021.0,91.4013,91.4013,91.3237,91.3668,27021.0
2019-01-14 15:45:00,105.86,105.92,105.78,105.86,29707.0,91.3496,91.4013,91.2805,91.3496,29707.0
2019-01-14 15:50:00,105.86,105.86,105.77,105.8,33286.0,91.3496,91.3496,91.2719,91.2978,33286.0
2019-01-14 15:55:00,105.79,106.06,105.76,106.01,102394.0,91.2892,91.5222,91.2633,91.479,102394.0
2019-01-15 09:30:00,105.93,106.2,105.93,106.2,7189.0,91.41,91.643,91.41,91.643,7189.0
2019-01-15 09:35:00,106.05,106.5,106.04,106.45,3800.0,91.5135,91.9018,91.5049,91.8587,3800.0
2019-01-15 09:40:00,106.37,106.62,106.32,106.62,12629.0,91.7897,92.0054,91.7465,92.0054,12629.0
2019-01-15 09:45:00,106.65,106.9,106.5,106.82,27945.0,92.0313,92.247,91.9018,92.178,27945.0
2019-01-15 09:50:00,106.83,106.99,106.82,106.94,10548.0,92.1866,92.3247,92.178,92.2815,10548.0
2019-01-15 09:55:00,107.0,107.23,106.93,107.22,8325.0,92.3333,92.5318,92.2729,92.5232,8325.0
2019-01-15 10:00:00,107.32,107.74,107.25,107.47,9359.0,92.6094,92.9719,92.549,92.7389,9359.0
2019-01-15 10:05:00,107.52,107.54,107.24,107.24,7670.0,92.782,92.7993,92.5404,92.5404,7670.0
2019-01-15 10:10:00,107.19,107.38,107.17,107.26,8873.0,92.4973,92.6612,92.48,92.5577,8873.0
2019-01-15 10:15:00,107.3,107.38,107.18,107.38,2600.0,92.5922,92.6612,92.4886,92.6612,2600.0
2019-01-15 10:20:00,107.36,107.4,107.31,107.37,3800.0,92.644,92.6785,92.6008,92.6526,3800.0
2019-01-15 10:25:00,107.33,107.34,107.21,107.26,6138.0,92.6181,92.6267,92.5145,92.5577,6138.0
2019-01-15 10:30:00,107.29,107.33,107.22,107.24,12437.0,92.5836,92.6181,92.5232,92.5404,12437.0
2019-01-15 10:35:00,107.22,107.28,107.16,107.25,7700.0,92.5232,92.5749,92.4714,92.549,7700.0
2019-01-15 10:40:00,107.26,107.41,107.22,107.3,4520.0,92.5577,92.6871,92.5232,92.5922,4520.0
2019-01-15 10:45:00,107.28,107.38,107.18,107.3,4665.0,92.5749,92.6612,92.4886,92.5922,4665.0
2019-01-15 10:50:00,107.34,107.41,107.34,107.36,2000.0,92.6267,92.6871,92.6267,92.644,2000.0
2019-01-15 10:55:00,107.37,107.45,107.23,107.32,6212.0,92.6526,92.7216,92.5318,92.6094,6212.0
2019-01-15 11:00:00,107.33,107.38,107.23,107.37,12958.0,92.6181,92.6612,92.5318,92.6526,12958.0
2019-01-15 11:05:00,107.36,107.53,107.36,107.43,5407.0,92.644,92.7907,92.644,92.7044,5407.0
2019-01-15 11:10:00,107.4,107.45,107.26,107.3,4936.0,92.6785,92.7216,92.5577,92.5922,4936.0
2019-01-15 11:15:00,107.29,107.3,107.15,107.21,3744.0,92.5836,92.5922,92.4628,92.5145,3744.0
2019-01-15 11:20:00,107.26,107.31,107.11,107.18,5300.0,92.5577,92.6008,92.4282,92.4886,5300.0
2019-01-15 11:25:00,107.12,107.28,107.04,107.28,6336.0,92.4369,92.5749,92.3678,92.5749,6336.0
2019-01-15 11:30:00,107.26,107.35,107.21,107.21,10274.0,92.5577,92.6353,92.5145,92.5145,10274.0
2019-01-15 11:35:00,107.27,107.31,107.22,107.23,4395.0,92.5663,92.6008,92.5232,92.5318,4395.0
2019-01-15 11:40:00,107.23,107.4,107.23,107.25,7350.0,92.5318,92.6785,92.5318,92.549,7350.0
2019-01-15 11:45:00,107.28,107.38,107.25,107.26,4826.0,92.5749,92.6612,92.549,92.5577,4826.0
2019-01-15 11:50:00,107.25,107.3,107.21,107.24,4818.0,92.549,92.5922,92.5145,92.5404,4818.0
2019-01-15 11:55:00,107.27,107.4,107.21,107.34,8092.0,92.5663,92.6785,92.5145,92.6267,8092.0
2019-01-15 12:00:00,107.33,107.36,107.26,107.34,3000.0,92.6181,92.644,92.5577,92.6267,3000.0
2019-01-15 12:05:00,107.37,107.46,107.34,107.34,4800.0,92.6526,92.7303,92.6267,92.6267,4800.0
2019-01-15 12:10:00,107.35,107.53,107.3,107.48,5200.0,92.6353,92.7907,92.5922,92.7475,5200.0
2019-01-15 12:15:00,107.5,107.6,107.46,107.58,4173.0,92.7648,92.8511,92.7303,92.8338,4173.0
2019-01-15 12:20:00,107.61,107.69,107.61,107.66,3494.0,92.8597,92.9287,92.8597,92.9028,3494.0
2019-01-15 12:25:00,107.65,107.65,107.54,107.58,3817.0,92.8942,92.8942,92.7993,92.8338,3817.0
2019-01-15 12:30:00,107.6,107.62,107.51,107.54,4712.0,92.8511,92.8683,92.7734,92.7993,4712.0
2019-01-15 12:35:00,107.52,107.65,107.52,107.64,2389.0,92.782,92.8942,92.782,92.8856,2389.0
2019-01-15 12:40:00,107.65,107.67,107.52,107.59,6098.0,92.8942,92.9115,92.782,92.8424,6098.0
2019-01-15 12:45:00,107.54,107.6,107.49,107.58,3900.0,92.7993,92.8511,92.7561,92.8338,3900.0
2019-01-15 12:50:00,107.56,107.6,107.4,107.49,5000.0,92.8166,92.8511,92.6785,92.7561,5000.0
2019-01-15 12:55:00,107.5,107.52,107.38,107.4,3916.0,92.7648,92.782,92.6612,92.6785,3916.0
2019-01-15 13:00:00,107.38,107.4,107.32,107.37,1000.0,92.6612,92.6785,92.6094,92.6526,1000.0
2019-01-15 13:05:00,107.35,107.37,107.32,107.33,2933.0,92.6353,92.6526,92.6094,92.6181,2933.0
2019-01-15 13:10:00,107.28,107.34,107.23,107.24,10002.0,92.5749,92.6267,92.5318,92.5404,10002.0
2019-01-15 13:15:00,107.22,107.25,107.18,107.22,2850.0,92.5232,92.549,92.4886,92.5232,2850.0
2019-01-15 13:20:00,107.18,107.27,107.17,107.23,3121.0,92.4886,92.5663,92.48,92.5318,3121.0
2019-01-15 13:25:00,107.21,107.22,107.16,107.17,1863.0,92.5145,92.5232,92.4714,92.48,1863.0
2019-01-15 13:30:00,107.22,107.41,107.2,107.32,4972.0,92.5232,92.6871,92.5059,92.6094,4972.0
2019-01-15 13:35:00,107.33,107.36,107.3,107.3,1628.0,92.6181,92.644,92.5922,92.5922,1628.0
2019-01-15 13:40:00,107.28,107.32,107.28,107.29,3600.0,92.5749,92.6094,92.5749,92.5836,3600.0
2019-01-15 13:45:00,107.29,107.41,107.28,107.37,5140.0,92.5836,92.6871,92.5749,92.6526,5140.0
2019-01-15 13:50:00,107.37,107.39,107.36,107.37,1272.0,92.6526,92.6699,92.644,92.6526,1272.0
2019-01-15 13:55:00,107.38,107.38,107.3,107.3,4612.0,92.6612,92.6612,92.5922,92.5922,4612.0
2019-01-15 14:00:00,107.33,107.41,107.24,107.24,3900.0,92.6181,92.6871,92.5404,92.5404,3900.0
2019-01-15 14:05:00,107.23,107.27,107.16,107.25,6173.0,92.5318,92.5663,92.4714,92.549,6173.0
2019-01-15 14:10:00,107.26,107.33,107.25,107.33,3500.0,92.5577,92.6181,92.549,92.6181,3500.0
2019-01-15 14:15:00,107.31,107.31,107.22,107.27,6320.0,92.6008,92.6008,92.5232,92.5663,6320.0
2019-01-15 14:20:00,107.26,107.28,107.2,107.28,3957.0,92.5577,92.5749,92.5059,92.5749,3957.0
2019-01-15 14:25:00,107.26,107.28,107.2,107.24,23436.0,92.5577,92.5749,92.5059,92.5404,23436.0
2019-01-15 14:30:00,107.21,107.33,107.19,107.32,4495.0,92.5145,92.6181,92.4973,92.6094,4495.0
2019-01-15 14:35:00,107.31,107.33,107.19,107.26,8442.0,92.6008,92.6181,92.4973,92.5577,8442.0
2019-01-15 14:40:00,107.26,107.4,107.26,107.38,5800.0,92.5577,92.6785,92.5577,92.6612,5800.0
2019-01-15 14:45:00,107.38,107.45,107.37,107.43,7895.0,92.6612,92.7216,92.6526,92.7044,7895.0
2019-01-15 14:50:00,107.43,107.51,107.43,107.48,3100.0,92.7044,92.7734,92.7044,92.7475,3100.0
2019-01-15 14:55:00,107.48,107.51,107.45,107.5,4524.0,92.7475,92.7734,92.7216,92.7648,4524.0
2019-01-15 15:00:00,107.5,107.53,107.48,107.52,2901.0,92.7648,92.7907,92.7475,92.782,2901.0
2019-01-15 15:05:00,107.5,107.63,107.47,107.55,7300.0,92.7648,92.877,92.7389,92.8079,7300.0
2019-01-15 15:10:00,107.55,107.67,107.55,107.62,6916.0,92.8079,92.9115,92.8079,92.8683,6916.0
2019-01-15 15:15:00,107.61,107.63,107.53,107.58,5411.0,92.8597,92.877,92.7907,92.8338,5411.0
2019-01-15 15:20:00,107.58,107.61,107.5,107.5,6235.0,92.8338,92.8597,92.7648,92.7648,6235.0
2019-01-15 15:25:00,107.5,107.57,107.43,107.57,7531.0,92.7648,92.8252,92.7044,92.8252,7531.0
2019-01-15 15:30:00,107.55,107.65,107.54,107.56,13890.0,92.8079,92.8942,92.7993,92.8166,13890.0
2019-01-15 15:35:00,107.55,107.57,107.43,107.5,11447.0,92.8079,92.8252,92.7044,92.7648,11447.0
2019-01-15 15:40:00,107.48,107.66,107.48,107.66,17568.0,92.7475,92.9028,92.7475,92.9028,17568.0
2019-01-15 15:45:00,107.67,107.83,107.63,107.68,28642.0,92.9115,93.0495,92.877,92.9201,28642.0
2019-01-15 15:50:00,107.69,107.74,107.68,107.74,23630.0,92.9287,92.9719,92.9201,92.9719,23630.0
2019-01-15 15:55:00,107.75,107.79,107.66,107.73,39211.0,92.9805,93.015,92.9028,92.9632,39211.0
2019-01-16 09:30:00,107.53,107.87,107.24,107.49,26626.0,92.7907,93.0841,92.5404,92.7561,26626.0
2019-01-16 09:35:00,107.59,107.7,107.5,107.67,1938.0,92.8424,92.9374,92.7648,92.9115,1938.0
2019-01-16 09:40:00,107.5,107.59,107.39,107.5,13127.0,92.7648,92.8424,92.6699,92.7648,13127.0
2019-01-16 09:45:00,107.49,107.5,107.1,107.24,7395.0,92.7561,92.7648,92.4196,92.5404,7395.0
2019-01-16 09:50:00,107.17,107.18,107.01,107.05,7270.0,92.48,92.4886,92.3419,92.3765,7270.0
2019-01-16 09:55:00,107.11,107.11,106.94,106.94,3276.0,92.4282,92.4282,92.2815,92.2815,3276.0
2019-01-16 10:00:00,106.99,107.14,106.98,107.02,9204.0,92.3247,92.4541,92.3161,92.3506,9204.0
2019-01-16 10:05:00,107.04,107.04,106.74,106.88,8676.0,92.3678,92.3678,92.109,92.2298,8676.0
2019-01-16 10:10:00,106.91,106.92,106.66,106.66,5583.0,92.2556,92.2643,92.0399,92.0399,5583.0
2019-01-16 10:15:00,106.66,106.69,106.6,106.65,4645.0,92.0399,92.0658,91.9881,92.0313,4645.0
2019-01-16 10:20:00,106.63,106.77,106.62,106.74,3600.0,92.014,92.1348,92.0054,92.109,3600.0
2019-01-16 10:25:00,106.82,106.82,106.65,106.8,2400.0,92.178,92.178,92.0313,92.1607,2400.0
2019-01-16 10:30:00,106.77,106.86,106.72,106.82,3443.0,92.1348,92.2125,92.0917,92.178,3443.0
2019-01-16 10:35:00,106.87,107.0,106.86,107.0,3405.0,92.2211,92.3333,92.2125,92.3333,3405.0
2019-01-16 10:40:00,107.03,107.12,107.0,107.04,5127.0,92.3592,92.4369,92.3333,92.3678,5127.0
2019-01-16 10:45:00,106.99,107.07,106.92,107.07,9988.0,92.3247,92.3937,92.2643,92.3937,9988.0
2019-01-16 10:50:00,107.06,107.06,106.95,106.95,1900.0,92.3851,92.3851,92.2902,92.2902,1900.0
2019-01-16 10:55:00,106.97,106.97,106.76,106.88,6381.0,92.3074,92.3074,92.1262,92.2298,6381.0
2019-01-16 11:00:00,106.84,106.92,106.84,106.86,4230.0,92.1952,92.2643,92.1952,92.2125,4230.0
2019-01-16 11:05:00,106.81,106.84,106.62,106.64,9254.0,92.1694,92.1952,92.0054,92.0227,9254.0
2019-01-16 11:10:00,106.65,106.65,106.3,106.47,12405.0,92.0313,92.0313,91.7293,91.876,12405.0
2019-01-16 11:15:00,106.47,106.65,106.46,106.63,10433.0,91.876,92.0313,91.8673,92.014,10433.0
2019-01-16 11:20:00,106.65,106.75,106.65,106.72,5419.0,92.0313,92.1176,92.0313,92.0917,5419.0
2019-01-16 11:25:00,106.74,106.79,106.7,106.77,2400.0,92.109,92.1521,92.0744,92.1348,2400.0
2019-01-16 11:30:00,106.72,106.85,106.71,106.85,11606.0,92.0917,92.2039,92.0831,92.2039,11606.0
2019-01-16 11:35:00,106.83,106.9,106.75,106.9,2400.0,92.1866,92.247,92.1176,92.247,2400.0
2019-01-16 11:40:00,106.87,106.87,106.75,106.78,3735.0,92.2211,92.2211,92.1176,92.1435,3735.0
2019-01-16 11:45:00,106.78,106.87,106.73,106.75,7987.0,92.1435,92.2211,92.1003,92.1176,7987.0
2019-01-16 11:50:00,106.73,106.78,106.67,106.74,3925.0,92.1003,92.1435,92.0485,92.109,3925.0
2019-01-16 11:55:00,106.73,106.78,106.72,106.78,4748.0,92.1003,92.1435,92.0917,92.1435,4748.0
2019-01-16 12:00:00,106.81,106.83,106.68,106.68,5923.0,92.1694,92.1866,92.0572,92.0572,5923.0
2019-01-16 12:05:00,106.71,106.72,106.58,106.58,4800.0,92.0831,92.0917,91.9709,91.9709,4800.0
2019-01-16 12:10:00,106.58,106.69,106.58,106.64,3400.0,91.9709,92.0658,91.9709,92.0227,3400.0
2019-01-16 12:15:00,106.62,106.65,106.52,106.65,2700.0,92.0054,92.0313,91.9191,92.0313,2700.0
2019-01-16 12:20:00,106.65,106.65,106.57,106.64,1300.0,92.0313,92.0313,91.9623,92.0227,1300.0
2019-01-16 12:25:00,106.64,106.64,106.6,106.61,6566.0,92.0227,92.0227,91.9881,91.9968,6566.0
2019-01-16 12:30:00,106.59,106.63,106.58,106.6,2619.0,91.9795,92.014,91.9709,91.9881,2619.0
2019-01-16 12:35:00,106.64,106.69,106.63,106.65,1806.0,92.0227,92.0658,92.014,92.0313,1806.0
2019-01-16 12:40:00,106.67,106.67,106.64,106.64,1400.0,92.0485,92.0485,92.0227,92.0227,1400.0
2019-01-16 12:45:00,106.64,106.67,106.59,106.61,3941.0,92.0227,92.0485,91.9795,91.9968,3941.0
2019-01-16 12:50:00,106.62,106.64,106.6,106.62,2117.0,92.0054,92.0227,91.9881,92.0054,2117.0
2019-01-16 12:55:00,106.6,106.73,106.6,106.71,2405.0,91.9881,92.1003,91.9881,92.0831,2405.0
2019-01-16 13:00:00,106.68,106.76,106.66,106.76,2223.0,92.0572,92.1262,92.0399,92.1262,2223.0
2019-01-16 13:05:00,106.74,106.75,106.7,106.74,1305.0,92.109,92.1176,92.0744,92.109,1305.0
2019-01-16 13:10:00,106.74,106.76,106.6,106.62,4260.0,92.109,92.1262,91.9881,92.0054,4260.0
2019-01-16 13:15:00,106.63,106.69,106.61,106.67,2624.0,92.014,92.0658,91.9968,92.0485,2624.0
2019-01-16 13:20:00,106.68,106.77,106.68,106.76,4057.0,92.0572,92.1348,92.0572,92.1262,4057.0
2019-01-16 13:25:00,106.74,106.74,106.7,106.72,2000.0,92.109,92.109,92.0744,92.0917,2000.0
2019-01-16 13:30:00,106.72,106.74,106.69,106.71,2199.0,92.0917,92.109,92.0658,92.0831,2199.0
2019-01-16 13:35:00,106.7,106.73,106.59,106.59,6240.0,92.0744,92.1003,91.9795,91.9795,6240.0
2019-01-16 13:40:00,106.57,106.59,106.56,106.56,1280.0,91.9623,91.9795,91.9536,91.9536,1280.0
2019-01-16 13:45:00,106.56,106.69,106.55,106.68,4278.0,91.9536,92.0658,91.945,92.0572,4278.0
2019-01-16 13:50:00,106.7,106.77,106.7,106.74,5318.0,92.0744,92.1348,92.0744,92.109,5318.0
2019-01-16 13:55:00,106.74,106.79,106.74,106.77,2000.0,92.109,92.1521,92.109,92.1348,2000.0
2019-01-16 14:00:00,106.82,106.9,106.8,106.86,3630.0,92.178,92.247,92.1607,92.2125,3630.0
2019-01-16 14:05:00,106.88,106.89,106.83,106.85,3225.0,92.2298,92.2384,92.1866,92.2039,3225.0
2019-01-16 14:10:00,106.86,106.95,106.84,106.94,3000.0,92.2125,92.2902,92.1952,92.2815,3000.0
2019-01-16 14:15:00,106.95,106.99,106.94,106.97,2817.0,92.2902,92.3247,92.2815,92.3074,2817.0
2019-01-16 14:20:00,106.98,107.04,106.98,107.02,3029.0,92.3161,92.3678,92.3161,92.3506,3029.0
2019-01-16 14:25:00,107.04,107.04,106.97,106.97,2889.0,92.3678,92.3678,92.3074,92.3074,2889.0
2019-01-16 14:30:00,107.0,107.03,106.96,107.01,8059.0,92.3333,92.3592,92.2988,92.3419,8059.0
2019-01-16 14:35:00,106.99,107.0,106.93,106.95,12376.0,92.3247,92.3333,92.2729,92.2902,12376.0
2019-01-16 14:40:00,106.95,106.96,106.81,106.81,4950.0,92.2902,92.2988,92.1694,92.1694,4950.0
2019-01-16 14:45:00,106.81,106.85,106.78,106.83,3742.0,92.1694,92.2039,92.1435,92.1866,3742.0
2019-01-16 14:50:00,106.83,106.86,106.66,106.69,9628.0,92.1866,92.2125,92.0399,92.0658,9628.0
2019-01-16 14:55:00,106.68,106.75,106.68,106.73,4770.0,92.0572,92.1176,92.0572,92.1003,4770.0
2019-01-16 15:00:00,106.74,106.76,106.67,106.74,5489.0,92.109,92.1262,92.0485,92.109,5489.0
2019-01-16 15:05:00,106.73,106.74,106.64,106.64,5833.0,92.1003,92.109,92.0227,92.0227,5833.0
2019-01-16 15:10:00,106.65,106.67,106.63,106.66,5351.0,92.0313,92.0485,92.014,92.0399,5351.0
2019-01-16 15:15:00,106.66,106.72,106.65,106.7,5076.0,92.0399,92.0917,92.0313,92.0744,5076.0
2019-01-16 15:20:00,106.73,106.77,106.73,106.76,5584.0,92.1003,92.1348,92.1003,92.1262,5584.0
2019-01-16 15:25:00,106.76,106.82,106.74,106.8,5365.0,92.1262,92.178,92.109,92.1607,5365.0
2019-01-16 15:30:00,106.77,106.8,106.55,106.58,12355.0,92.1348,92.1607,91.945,91.9709,12355.0
2019-01-16 15:35:00,106.6,106.78,106.59,106.72,9255.0,91.9881,92.1435,91.9795,92.0917,9255.0
2019-01-16 15:40:00,106.73,106.76,106.68,106.76,10084.0,92.1003,92.1262,92.0572,92.1262,10084.0
2019-01-16 15:45:00,106.77,106.85,106.71,106.73,16647.0,92.1348,92.2039,92.0831,92.1003,16647.0
2019-01-16 15:50:00,106.72,106.74,106.62,106.66,18131.0,92.0917,92.109,92.0054,92.0399,18131.0
2019-01-16 15:55:00,106.67,106.73,106.55,106.7,55144.0,92.0485,92.1003,91.945,92.0744,55144.0
2019-01-17 09:30:00,106.71,107.2,106.71,107.13,15283.0,92.0831,92.5059,92.0831,92.4455,15283.0
2019-01-17 09:35:00,107.19,107.3,107.01,107.23,16579.0,92.4973,92.5922,92.3419,92.5318,16579.0
2019-01-17 09:40:00,107.36,107.56,107.31,107.42,10650.0,92.644,92.8166,92.6008,92.6957,10650.0
2019-01-17 09:45:00,107.42,107.44,107.25,107.28,6317.0,92.6957,92.713,92.549,92.5749,6317.0
2019-01-17 09:50:00,107.24,107.24,106.99,107.08,13464.0,92.5404,92.5404,92.3247,92.4023,13464.0
2019-01-17 09:55:00,107.09,107.3,107.09,107.3,6349.0,92.411,92.5922,92.411,92.5922,6349.0
2019-01-17 10:00:00,107.34,107.58,107.33,107.57,8049.0,92.6267,92.8338,92.6181,92.8252,8049.0
2019-01-17 10:05:00,107.61,107.71,107.54,107.61,10310.0,92.8597,92.946,92.7993,92.8597,10310.0
2019-01-17 10:10:00,107.66,107.76,107.64,107.68,7886.0,92.9028,92.9891,92.8856,92.9201,7886.0
2019-01-17 10:15:00,107.72,107.72,107.34,107.34,7977.0,92.9546,92.9546,92.6267,92.6267,7977.0
2019-01-17 10:20:00,107.37,107.48,107.26,107.48,9066.0,92.6526,92.7475,92.5577,92.7475,9066.0
2019-01-17 10:25:00,107.46,107.51,107.39,107.39,5401.0,92.7303,92.7734,92.6699,92.6699,5401.0
2019-01-17 10:30:00,107.4,107.41,107.19,107.28,18092.0,92.6785,92.6871,92.4973,92.5749,18092.0
2019-01-17 10:35:00,107.31,107.34,107.2,107.23,8800.0,92.6008,92.6267,92.5059,92.5318,8800.0
2019-01-17 10:40:00,107.24,107.36,107.23,107.32,4600.0,92.5404,92.644,92.5318,92.6094,4600.0
2019-01-17 10:45:00,107.32,107.32,107.05,107.11,6025.0,92.6094,92.6094,92.3765,92.4282,6025.0
2019-01-17 10:50:00,107.07,107.14,107.06,107.1,2723.0,92.3937,92.4541,92.3851,92.4196,2723.0
2019-01-17 10:55:00,107.11,107.14,106.9,106.94,7803.0,92.4282,92.4541,92.247,92.2815,7803.0
2019-01-17 11:00:00,106.94,107.04,106.86,107.02,7786.0,92.2815,92.3678,92.2125,92.3506,7786.0
2019-01-17 11:05:00,107.01,107.05,106.89,106.96,8624.0,92.3419,92.3765,92.2384,92.2988,8624.0
2019-01-17 11:10:00,106.96,106.98,106.92,106.95,5100.0,92.2988,92.3161,92.2643,92.2902,5100.0
2019-01-17 11:15:00,106.97,107.0,106.87,106.92,4941.0,92.3074,92.3333,92.2211,92.2643,4941.0
2019-01-17 11:20:00,106.91,107.0,106.89,106.99,4649.0,92.2556,92.3333,92.2384,92.3247,4649.0
2019-01-17 11:25:00,107.02,107.11,107.0,107.08,3570.0,92.3506,92.4282,92.3333,92.4023,3570.0
2019-01-17 11:30:00,107.08,107.14,107.08,107.12,2989.0,92.4023,92.4541,92.4023,92.4369,2989.0
2019-01-17 11:35:00,107.11,107.14,107.08,107.11,2400.0,92.4282,92.4541,92.4023,92.4282,2400.0
2019-01-17 11:40:00,107.12,107.15,107.05,107.06,2900.0,92.4369,92.4628,92.3765,92.3851,2900.0
2019-01-17 11:45:00,107.06,107.13,107.02,107.08,3670.0,92.3851,92.4455,92.3506,92.4023,3670.0
2019-01-17 11:50:00,107.12,107.16,107.09,107.12,5085.0,92.4369,92.4714,92.411,92.4369,5085.0
2019-01-17 11:55:00,107.13,107.17,107.09,107.11,5203.0,92.4455,92.48,92.411,92.4282,5203.0
2019-01-17 12:00:00,107.12,107.13,107.06,107.13,2200.0,92.4369,92.4455,92.3851,92.4455,2200.0
2019-01-17 12:05:00,107.11,107.11,107.04,107.09,1800.0,92.4282,92.4282,92.3678,92.411,1800.0
2019-01-17 12:10:00,107.07,107.1,107.01,107.09,4300.0,92.3937,92.4196,92.3419,92.411,4300.0
2019-01-17 12:15:00,107.09,107.18,107.07,107.14,1800.0,92.411,92.4886,92.3937,92.4541,1800.0
2019-01-17 12:20:00,107.12,107.13,107.1,107.1,2748.0,92.4369,92.4455,92.4196,92.4196,2748.0
2019-01-17 12:25:00,107.11,107.13,107.07,107.11,6583.0,92.4282,92.4455,92.3937,92.4282,6583.0
2019-01-17 12:30:00,107.09,107.13,107.03,107.03,3600.0,92.411,92.4455,92.3592,92.3592,3600.0
2019-01-17 12:35:00,107.02,107.06,106.95,107.06,40917.0,92.3506,92.3851,92.2902,92.3851,40917.0
2019-01-17 12:40:00,107.09,107.2,107.08,107.16,16507.0,92.411,92.5059,92.4023,92.4714,16507.0
2019-01-17 12:45:00,107.17,107.25,107.17,107.22,4258.0,92.48,92.549,92.48,92.5232,4258.0
2019-01-17 12:50:00,107.21,107.22,107.09,107.19,21104.0,92.5145,92.5232,92.411,92.4973,21104.0
2019-01-17 12:55:00,107.19,107.43,107.19,107.38,17503.0,92.4973,92.7044,92.4973,92.6612,17503.0
2019-01-17 13:00:00,107.38,107.47,107.17,107.17,21975.0,92.6612,92.7389,92.48,92.48,21975.0
2019-01-17 13:05:00,107.19,107.44,107.18,107.36,27946.0,92.4973,92.713,92.4886,92.644,27946.0
2019-01-17 13:10:00,107.36,107.52,107.32,107.35,24976.0,92.644,92.782,92.6094,92.6353,24976.0
2019-01-17 13:15:00,107.33,107.38,107.13,107.19,14467.0,92.6181,92.6612,92.4455,92.4973,14467.0
2019-01-17 13:20:00,107.15,107.29,107.15,107.28,2477.0,92.4628,92.5836,92.4628,92.5749,2477.0
2019-01-17 13:25:00,107.32,107.36,107.26,107.32,4416.0,92.6094,92.644,92.5577,92.6094,4416.0
2019-01-17 13:30:00,107.31,107.31,107.28,107.31,1312.0,92.6008,92.6008,92.5749,92.6008,1312.0
2019-01-17 13:35:00,107.34,107.36,107.32,107.35,4459.0,92.6267,92.644,92.6094,92.6353,4459.0
2019-01-17 13:40:00,107.35,107.36,107.27,107.27,4452.0,92.6353,92.644,92.5663,92.5663,4452.0
2019-01-17 13:45:00,107.26,107.27,107.13,107.18,7420.0,92.5577,92.5663,92.4455,92.4886,7420.0
2019-01-17 13:50:00,107.16,107.17,107.02,107.1,4057.0,92.4714,92.48,92.3506,92.4196,4057.0
2019-01-17 13:55:00,107.11,107.16,107.04,107.13,29053.0,92.4282,92.4714,92.3678,92.4455,29053.0
2019-01-17 14:00:00,107.14,107.23,107.09,107.18,6600.0,92.4541,92.5318,92.411,92.4886,6600.0
2019-01-17 14:05:00,107.17,107.17,107.12,107.12,2800.0,92.48,92.48,92.4369,92.4369,2800.0
2019-01-17 14:10:00,107.13,107.14,107.03,107.03,4720.0,92.4455,92.4541,92.3592,92.3592,4720.0
2019-01-17 14:15:00,107.0,107.11,107.0,107.11,2439.0,92.3333,92.4282,92.3333,92.4282,2439.0
2019-01-17 14:20:00,107.1,107.1,107.06,107.06,3200.0,92.4196,92.4196,92.3851,92.3851,3200.0
2019-01-17 14:25:00,107.04,107.12,107.02,107.11,5101.0,92.3678,92.4369,92.3506,92.4282,5101.0
2019-01-17 14:30:00,107.12,107.13,107.05,107.05,4870.0,92.4369,92.4455,92.3765,92.3765,4870.0
2019-01-17 14:35:00,107.04,107.35,107.04,107.26,9512.0,92.3678,92.6353,92.3678,92.5577,9512.0
2019-01-17 14:40:00,107.27,107.44,107.24,107.42,8444.0,92.5663,92.713,92.5404,92.6957,8444.0
2019-01-17 14:45:00,107.43,107.62,107.43,107.54,6296.0,92.7044,92.8683,92.7044,92.7993,6296.0
2019-01-17 14:50:00,107.51,107.61,107.43,107.56,8632.0,92.7734,92.8597,92.7044,92.8166,8632.0
2019-01-17 14:55:00,107.56,107.59,107.37,107.44,8020.0,92.8166,92.8424,92.6526,92.713,8020.0
2019-01-17 15:00:00,107.48,107.52,107.3,107.36,9315.0,92.7475,92.782,92.5922,92.644,9315.0
2019-01-17 15:05:00,107.37,107.55,107.36,107.53,16051.0,92.6526,92.8079,92.644,92.7907,16051.0
2019-01-17 15:10:00,107.53,107.59,107.46,107.47,4900.0,92.7907,92.8424,92.7303,92.7389,4900.0
2019-01-17 15:15:00,107.44,107.44,107.31,107.36,7600.0,92.713,92.713,92.6008,92.644,7600.0
2019-01-17 15:20:00,107.38,107.46,107.35,107.39,7277.0,92.6612,92.7303,92.6353,92.6699,7277.0
2019-01-17 15:25:00,107.4,107.55,107.36,107.55,10822.0,92.6785,92.8079,92.644,92.8079,10822.0
2019-01-17 15:30:00,107.61,107.76,107.59,107.66,29130.0,92.8597,92.9891,92.8424,92.9028,29130.0
2019-01-17 15:35:00,107.67,107.87,107.67,107.73,11326.0,92.9115,93.0841,92.9115,92.9632,11326.0
2019-01-17 15:40:00,107.73,107.8,107.7,107.79,14172.0,92.9632,93.0237,92.9374,93.015,14172.0
2019-01-17 15:45:00,107.8,107.88,107.74,107.75,23510.0,93.0237,93.0927,92.9719,92.9805,23510.0
2019-01-17 15:50:00,107.74,107.75,107.62,107.67,28710.0,92.9719,92.9805,92.8683,92.9115,28710.0
2019-01-17 15:55:00,107.68,107.86,107.68,107.79,50355.0,92.9201,93.0754,92.9201,93.015,50355.0
2019-01-18 09:30:00,108.05,108.44,107.86,108.44,111669.0,93.2394,93.5759,93.0754,93.5759,111669.0
2019-01-18 09:35:00,108.5,108.55,108.18,108.23,17505.0,93.6277,93.6709,93.3516,93.3947,17505.0
2019-01-18 09:40:00,108.3,108.3,107.9,107.9,18933.0,93.4551,93.4551,93.1099,93.1099,18933.0
2019-01-18 09:45:00,107.98,108.12,107.93,107.97,11400.0,93.179,93.2998,93.1358,93.1704,11400.0
2019-01-18 09:50:00,107.94,107.99,107.64,107.69,5975.0,93.1445,93.1876,92.8856,92.9287,5975.0
2019-01-18 09:55:00,107.72,107.93,107.69,107.86,5829.0,92.9546,93.1358,92.9287,93.0754,5829.0
2019-01-18 10:00:00,107.85,107.9,107.57,107.75,9767.0,93.0668,93.1099,92.8252,92.9805,9767.0
2019-01-18 10:05:00,107.81,108.01,107.81,107.92,5977.0,93.0323,93.2049,93.0323,93.1272,5977.0
2019-01-18 10:10:00,107.95,108.0,107.9,107.91,3984.0,93.1531,93.1962,93.1099,93.1186,3984.0
2019-01-18 10:15:00,107.97,108.05,107.88,107.94,5816.0,93.1704,93.2394,93.0927,93.1445,5816.0
2019-01-18 10:20:00,107.94,108.11,107.9,108.0,4002.0,93.1445,93.2912,93.1099,93.1962,4002.0
2019-01-18 10:25:00,107.98,108.05,107.89,107.98,3895.0,93.179,93.2394,93.1013,93.179,3895.0
2019-01-18 10:30:00,108.0,108.11,107.82,107.82,4600.0,93.1962,93.2912,93.0409,93.0409,4600.0
2019-01-18 10:35:00,107.76,107.88,107.49,107.56,6702.0,92.9891,93.0927,92.7561,92.8166,6702.0
2019-01-18 10:40:00,107.58,107.71,107.5,107.71,6438.0,92.8338,92.946,92.7648,92.946,6438.0
2019-01-18 10:45:00,107.83,107.83,107.73,107.73,4000.0,93.0495,93.0495,92.9632,92.9632,4000.0
2019-01-18 10:50:00,107.7,107.75,107.65,107.65,5031.0,92.9374,92.9805,92.8942,92.8942,5031.0
2019-01-18 10:55:00,107.64,107.64,107.56,107.57,4975.0,92.8856,92.8856,92.8166,92.8252,4975.0
2019-01-18 11:00:00,107.56,107.59,107.52,107.59,3581.0,92.8166,92.8424,92.782,92.8424,3581.0
2019-01-18 11:05:00,107.6,107.6,107.43,107.43,3810.0,92.8511,92.8511,92.7044,92.7044,3810.0
2019-01-18 11:10:00,107.43,107.43,107.3,107.39,7862.0,92.7044,92.7044,92.5922,92.6699,7862.0
2019-01-18 11:15:00,107.41,107.5,107.36,107.39,6100.0,92.6871,92.7648,92.644,92.6699,6100.0
2019-01-18 11:20:00,107.39,107.48,107.32,107.48,6727.0,92.6699,92.7475,92.6094,92.7475,6727.0
2019-01-18 11:25:00,107.5,107.5,107.39,107.43,3200.0,92.7648,92.7648,92.6699,92.7044,3200.0
2019-01-18 11:30:00,107.44,107.56,107.41,107.56,6026.0,92.713,92.8166,92.6871,92.8166,6026.0
2019-01-18 11:35:00,107.62,107.72,107.62,107.71,5480.0,92.8683,92.9546,92.8683,92.946,5480.0
2019-01-18 11:40:00,107.7,107.71,107.52,107.53,4084.0,92.9374,92.946,92.782,92.7907,4084.0
2019-01-18 11:45:00,107.53,107.64,107.5,107.57,4484.0,92.7907,92.8856,92.7648,92.8252,4484.0
2019-01-18 11:50:00,107.57,107.65,107.55,107.63,2384.0,92.8252,92.8942,92.8079,92.877,2384.0
2019-01-18 11:55:00,107.64,107.69,107.6,107.69,5600.0,92.8856,92.9287,92.8511,92.9287,5600.0
2019-01-18 12:00:00,107.69,107.79,107.68,107.69,5250.0,92.9287,93.015,92.9201,92.9287,5250.0
2019-01-18 12:05:00,107.69,107.69,107.51,107.59,4628.0,92.9287,92.9287,92.7734,92.8424,4628.0
2019-01-18 12:10:00,107.59,107.69,107.59,107.62,4918.0,92.8424,92.9287,92.8424,92.8683,4918.0
2019-01-18 12:15:00,107.65,107.78,107.64,107.74,3909.0,92.8942,93.0064,92.8856,92.9719,3909.0
2019-01-18 12:20:00,107.74,107.8,107.71,107.78,2500.0,92.9719,93.0237,92.946,93.0064,2500.0
2019-01-18 12:25:00,107.82,107.85,107.77,107.82,4100.0,93.0409,93.0668,92.9978,93.0409,4100.0
2019-01-18 12:30:00,107.8,108.0,107.8,107.99,4230.0,93.0237,93.1962,93.0237,93.1876,4230.0
2019-01-18 12:35:00,108.0,108.0,107.9,107.94,2559.0,93.1962,93.1962,93.1099,93.1445,2559.0
2019-01-18 12:40:00,107.9,107.9,107.74,107.79,3608.0,93.1099,93.1099,92.9719,93.015,3608.0
2019-01-18 12:45:00,107.74,107.74,107.5,107.5,3900.0,92.9719,92.9719,92.7648,92.7648,3900.0
2019-01-18 12:50:00,107.54,107.63,107.5,107.52,8600.0,92.7993,92.877,92.7648,92.782,8600.0
2019-01-18 12:55:00,107.55,107.65,107.54,107.63,2400.0,92.8079,92.8942,92.7993,92.877,2400.0
2019-01-18 13:00:00,107.61,107.69,107.6,107.69,3900.0,92.8597,92.9287,92.8511,92.9287,3900.0
2019-01-18 13:05:00,107.64,107.66,107.5,107.53,2810.0,92.8856,92.9028,92.7648,92.7907,2810.0
2019-01-18 13:10:00,107.52,107.58,107.52,107.58,700.0,92.782,92.8338,92.782,92.8338,700.0
2019-01-18 13:15:00,107.54,107.57,107.51,107.55,3100.0,92.7993,92.8252,92.7734,92.8079,3100.0
2019-01-18 13:20:00,107.55,107.66,107.55,107.61,3665.0,92.8079,92.9028,92.8079,92.8597,3665.0
2019-01-18 13:25:00,107.64,107.69,107.56,107.59,2988.0,92.8856,92.9287,92.8166,92.8424,2988.0
2019-01-18 13:30:00,107.67,107.67,107.56,107.63,2335.0,92.9115,92.9115,92.8166,92.877,2335.0
2019-01-18 13:35:00,107.63,107.68,107.63,107.68,1244.0,92.877,92.9201,92.877,92.9201,1244.0
2019-01-18 13:40:00,107.67,107.72,107.65,107.72,1800.0,92.9115,92.9546,92.8942,92.9546,1800.0
2019-01-18 13:45:00,107.7,107.76,107.65,107.74,3177.0,92.9374,92.9891,92.8942,92.9719,3177.0
2019-01-18 13:50:00,107.75,107.79,107.74,107.76,2678.0,92.9805,93.015,92.9719,92.9891,2678.0
2019-01-18 13:55:00,107.72,107.75,107.7,107.75,1300.0,92.9546,92.9805,92.9374,92.9805,1300.0
2019-01-18 14:00:00,107.72,107.79,107.72,107.79,1443.0,92.9546,93.015,92.9546,93.015,1443.0
2019-01-18 14:05:00,107.81,107.81,107.74,107.81,2174.0,93.0323,93.0323,92.9719,93.0323,2174.0
2019-01-18 14:10:00,107.81,107.81,107.71,107.73,3610.0,93.0323,93.0323,92.946,92.9632,3610.0
2019-01-18 14:15:00,107.73,107.73,107.65,107.71,5802.0,92.9632,92.9632,92.8942,92.946,5802.0
2019-01-18 14:20:00,107.69,107.74,107.65,107.7,1600.0,92.9287,92.9719,92.8942,92.9374,1600.0
2019-01-18 14:25:00,107.7,107.71,107.58,107.68,3179.0,92.9374,92.946,92.8338,92.9201,3179.0
2019-01-18 14:30:00,107.67,107.71,107.64,107.64,3870.0,92.9115,92.946,92.8856,92.8856,3870.0
2019-01-18 14:35:00,107.62,107.62,107.57,107.59,1400.0,92.8683,92.8683,92.8252,92.8424,1400.0
2019-01-18 14:40:00,107.61,107.65,107.58,107.61,3103.0,92.8597,92.8942,92.8338,92.8597,3103.0
2019-01-18 14:45:00,107.63,107.76,107.6,107.72,2000.0,92.877,92.9891,92.8511,92.9546,2000.0
2019-01-18 14:50:00,107.72,107.94,107.71,107.89,10812.0,92.9546,93.1445,92.946,93.1013,10812.0
2019-01-18 14:55:00,107.92,108.02,107.92,107.94,5925.0,93.1272,93.2135,93.1272,93.1445,5925.0
2019-01-18 15:00:00,107.93,107.95,107.81,107.84,12651.0,93.1358,93.1531,93.0323,93.0582,12651.0
2019-01-18 15:05:00,107.83,107.86,107.68,107.68,10597.0,93.0495,93.0754,92.9201,92.9201,10597.0
2019-01-18 15:10:00,107.68,107.9,107.67,107.9,7722.0,92.9201,93.1099,92.9115,93.1099,7722.0
2019-01-18 15:15:00,107.92,107.98,107.9,107.97,4055.0,93.1272,93.179,93.1099,93.1704,4055.0
2019-01-18 15:20:00,107.99,107.99,107.8,107.81,7713.0,93.1876,93.1876,93.0237,93.0323,7713.0
2019-01-18 15:25:00,107.8,107.9,107.76,107.89,11228.0,93.0237,93.1099,92.9891,93.1013,11228.0
2019-01-18 15:30:00,107.9,107.93,107.84,107.89,12593.0,93.1099,93.1358,93.0582,93.1013,12593.0
2019-01-18 15:35:00,107.9,108.06,107.9,107.99,9490.0,93.1099,93.248,93.1099,93.1876,9490.0
2019-01-18 15:40:00,108.0,108.17,108.0,108.17,9062.0,93.1962,93.3429,93.1962,93.3429,9062.0
2019-01-18 15:45:00,108.18,108.24,108.06,108.07,24578.0,93.3516,93.4033,93.248,93.2566,24578.0
2019-01-18 15:50:00,108.09,108.09,107.86,107.97,28988.0,93.2739,93.2739,93.0754,93.1704,28988.0
2019-01-18 15:55:00,107.97,108.14,107.91,108.12,53970.0,93.1704,93.3171,93.1186,93.2998,53970.0
2019-01-22 09:30:00,108.19,108.8,108.17,108.37,16992.0,93.3602,93.8866,93.3429,93.5155,16992.0
2019-01-22 09:35:00,108.43,108.49,107.65,107.65,8423.0,93.5673,93.6191,92.8942,92.8942,8423.0
2019-01-22 09:40:00,107.64,107.64,107.19,107.39,15313.0,92.8856,92.8856,92.4973,92.6699,15313.0
2019-01-22 09:45:00,107.42,107.81,107.4,107.81,5400.0,92.6957,93.0323,92.6785,93.0323,5400.0
2019-01-22 09:50:00,107.96,108.18,107.96,108.17,8228.0,93.1617,93.3516,93.1617,93.3429,8228.0
2019-01-22 09:55:00,108.1,108.2,107.93,107.94,7207.0,93.2825,93.3688,93.1358,93.1445,7207.0
2019-01-22 10:00:00,107.84,107.91,107.7,107.91,4427.0,93.0582,93.1186,92.9374,93.1186,4427.0
2019-01-22 10:05:00,107.88,107.89,107.44,107.53,11900.0,93.0927,93.1013,92.713,92.7907,11900.0
2019-01-22 10:10:00,107.55,107.61,107.46,107.48,4374.0,92.8079,92.8597,92.7303,92.7475,4374.0
2019-01-22 10:15:00,107.52,107.99,107.5,107.99,2600.0,92.782,93.1876,92.7648,93.1876,2600.0
2019-01-22 10:20:00,107.98,108.03,107.71,107.75,3425.0,93.179,93.2221,92.946,92.9805,3425.0
2019-01-22 10:25:00,107.75,107.75,107.48,107.58,2900.0,92.9805,92.9805,92.7475,92.8338,2900.0
2019-01-22 10:30:00,107.51,107.69,107.51,107.67,1200.0,92.7734,92.9287,92.7734,92.9115,1200.0
2019-01-22 10:35:00,107.67,107.78,107.59,107.77,5005.0,92.9115,93.0064,92.8424,92.9978,5005.0
2019-01-22 10:40:00,107.81,107.85,107.57,107.57,3441.0,93.0323,93.0668,92.8252,92.8252,3441.0
2019-01-22 10:45:00,107.58,107.67,107.49,107.67,4306.0,92.8338,92.9115,92.7561,92.9115,4306.0
2019-01-22 10:50:00,107.67,107.74,107.65,107.67,6921.0,92.9115,92.9719,92.8942,92.9115,6921.0
2019-01-22 10:55:00,107.7,107.82,107.67,107.75,8600.0,92.9374,93.0409,92.9115,92.9805,8600.0
2019-01-22 11:00:00,107.72,108.0,107.7,107.99,7709.0,92.9546,93.1962,92.9374,93.1876,7709.0
2019-01-22 11:05:00,107.96,108.07,107.96,108.05,6400.0,93.1617,93.2566,93.1617,93.2394,6400.0
2019-01-22 11:10:00,108.04,108.12,107.93,107.99,8066.0,93.2308,93.2998,93.1358,93.1876,8066.0
2019-01-22 11:15:00,107.97,108.02,107.92,107.94,6438.0,93.1704,93.2135,93.1272,93.1445,6438.0
2019-01-22 11:20:00,107.96,108.13,107.96,108.02,6071.0,93.1617,93.3084,93.1617,93.2135,6071.0
2019-01-22 11:25:00,108.03,108.08,107.93,108.04,5149.0,93.2221,93.2653,93.1358,93.2308,5149.0
2019-01-22 11:30:00,108.04,108.04,107.91,107.91,7645.0,93.2308,93.2308,93.1186,93.1186,7645.0
2019-01-22 11:35:00,107.89,107.92,107.8,107.86,3690.0,93.1013,93.1272,93.0237,93.0754,3690.0
2019-01-22 11:40:00,107.85,107.85,107.74,107.77,7640.0,93.0668,93.0668,92.9719,92.9978,7640.0
2019-01-22 11:45:00,107.81,107.94,107.81,107.91,5450.0,93.0323,93.1445,93.0323,93.1186,5450.0
2019-01-22 11:50:00,107.92,108.01,107.9,107.92,2300.0,93.1272,93.2049,93.1099,93.1272,2300.0
2019-01-22 11:55:00,107.94,107.95,107.76,107.81,4724.0,93.1445,93.1531,92.9891,93.0323,4724.0
2019-01-22 12:00:00,107.8,107.83,107.51,107.52,12866.0,93.0237,93.0495,92.7734,92.782,12866.0
2019-01-22 12:05:00,107.52,107.82,107.5,107.82,10291.0,92.782,93.0409,92.7648,93.0409,10291.0
2019-01-22 12:10:00,107.85,107.91,107.78,107.78,3647.0,93.0668,93.1186,93.0064,93.0064,3647.0
2019-01-22 12:15:00,107.76,107.78,107.71,107.71,3258.0,92.9891,93.0064,92.946,92.946,3258.0
2019-01-22 12:20:00,107.72,107.76,107.67,107.68,2155.0,92.9546,92.9891,92.9115,92.9201,2155.0
2019-01-22 12:25:00,107.65,107.67,107.58,107.62,3975.0,92.8942,92.9115,92.8338,92.8683,3975.0
2019-01-22 12:30:00,107.62,107.64,107.43,107.43,4261.0,92.8683,92.8856,92.7044,92.7044,4261.0
2019-01-22 12:35:00,107.43,107.53,107.4,107.42,3602.0,92.7044,92.7907,92.6785,92.6957,3602.0
2019-01-22 12:40:00,107.38,107.43,107.35,107.4,3957.0,92.6612,92.7044,92.6353,92.6785,3957.0
2019-01-22 12:45:00,107.39,107.42,107.36,107.42,1819.0,92.6699,92.6957,92.644,92.6957,1819.0
2019-01-22 12:50:00,107.54,107.54,107.42,107.45,1703.0,92.7993,92.7993,92.6957,92.7216,1703.0
2019-01-22 12:55:00,107.44,107.49,107.42,107.47,2734.0,92.713,92.7561,92.6957,92.7389,2734.0
2019-01-22 13:00:00,107.44,107.49,107.35,107.37,4600.0,92.713,92.7561,92.6353,92.6526,4600.0
2019-01-22 13:05:00,107.39,107.43,107.22,107.27,4561.0,92.6699,92.7044,92.5232,92.5663,4561.0
2019-01-22 13:10:00,107.25,107.35,107.18,107.3,5467.0,92.549,92.6353,92.4886,92.5922,5467.0
2019-01-22 13:15:00,107.39,107.45,107.27,107.28,2821.0,92.6699,92.7216,92.5663,92.5749,2821.0
2019-01-22 13:20:00,107.3,107.47,107.3,107.42,3175.0,92.5922,92.7389,92.5922,92.6957,3175.0
2019-01-22 13:25:00,107.39,107.5,107.37,107.47,2974.0,92.6699,92.7648,92.6526,92.7389,2974.0
2019-01-22 13:30:00,107.43,107.55,107.43,107.52,2739.0,92.7044,92.8079,92.7044,92.782,2739.0
2019-01-22 13:35:00,107.52,107.64,107.52,107.59,5553.0,92.782,92.8856,92.782,92.8424,5553.0
2019-01-22 13:40:00,107.59,107.63,107.55,107.56,5020.0,92.8424,92.877,92.8079,92.8166,5020.0
2019-01-22 13:45:00,107.54,107.67,107.54,107.67,2450.0,92.7993,92.9115,92.7993,92.9115,2450.0
2019-01-22 13:50:00,107.65,107.86,107.65,107.85,7263.0,92.8942,93.0754,92.8942,93.0668,7263.0
2019-01-22 13:55:00,107.82,107.87,107.77,107.79,4280.0,93.0409,93.0841,92.9978,93.015,4280.0
2019-01-22 14:00:00,107.78,107.78,107.6,107.6,4200.0,93.0064,93.0064,92.8511,92.8511,4200.0
2019-01-22 14:05:00,107.58,107.63,107.41,107.42,5406.0,92.8338,92.877,92.6871,92.6957,5406.0
2019-01-22 14:10:00,107.39,107.42,107.28,107.28,2904.0,92.6699,92.6957,92.5749,92.5749,2904.0
2019-01-22 14:15:00,107.31,107.43,107.31,107.37,5328.0,92.6008,92.7044,92.6008,92.6526,5328.0
2019-01-22 14:20:00,107.4,107.47,107.25,107.25,7419.0,92.6785,92.7389,92.549,92.549,7419.0
2019-01-22 14:25:00,107.29,107.42,107.28,107.38,3283.0,92.5836,92.6957,92.5749,92.6612,3283.0
2019-01-22 14:30:00,107.34,107.45,107.34,107.38,4252.0,92.6267,92.7216,92.6267,92.6612,4252.0
2019-01-22 14:35:00,107.4,107.42,107.28,107.32,4624.0,92.6785,92.6957,92.5749,92.6094,4624.0
2019-01-22 14:40:00,107.39,107.54,107.39,107.47,6022.0,92.6699,92.7993,92.6699,92.7389,6022.0
2019-01-22 14:45:00,107.46,107.48,107.37,107.44,6729.0,92.7303,92.7475,92.6526,92.713,6729.0
2019-01-22 14:50:00,107.43,107.53,107.41,107.51,5662.0,92.7044,92.7907,92.6871,92.7734,5662.0
2019-01-22 14:55:00,107.51,107.62,107.51,107.61,4744.0,92.7734,92.8683,92.7734,92.8597,4744.0
2019-01-22 15:00:00,107.63,107.63,107.53,107.53,5998.0,92.877,92.877,92.7907,92.7907,5998.0
2019-01-22 15:05:00,107.53,107.6,107.48,107.54,7416.0,92.7907,92.8511,92.7475,92.7993,7416.0
2019-01-22 15:10:00,107.55,107.57,107.45,107.49,33400.0,92.8079,92.8252,92.7216,92.7561,33400.0
2019-01-22 15:15:00,107.5,107.64,107.47,107.64,7082.0,92.7648,92.8856,92.7389,92.8856,7082.0
2019-01-22 15:20:00,107.67,107.74,107.57,107.73,7302.0,92.9115,92.9719,92.8252,92.9632,7302.0
2019-01-22 15:25:00,107.73,107.77,107.7,107.72,5754.0,92.9632,92.9978,92.9374,92.9546,5754.0
2019-01-22 15:30:00,107.72,107.76,107.59,107.59,8779.0,92.9546,92.9891,92.8424,92.8424,8779.0
2019-01-22 15:35:00,107.58,107.84,107.49,107.84,10889.0,92.8338,93.0582,92.7561,93.0582,10889.0
2019-01-22 15:40:00,107.84,107.92,107.73,107.73,14535.0,93.0582,93.1272,92.9632,92.9632,14535.0
2019-01-22 15:45:00,107.7,107.74,107.6,107.7,17564.0,92.9374,92.9719,92.8511,92.9374,17564.0
2019-01-22 15:50:00,107.71,107.79,107.65,107.76,22492.0,92.946,93.015,92.8942,92.9891,22492.0
2019-01-22 15:55:00,107.77,108.3,107.74,108.28,81460.0,92.9978,93.4551,92.9719,93.4379,81460.0
2019-01-23 09:30:00,108.44,108.75,108.44,108.75,11050.0,93.5759,93.8434,93.5759,93.8434,11050.0
2019-01-23 09:35:00,108.79,108.91,108.5,108.51,5100.0,93.878,93.9815,93.6277,93.6363,5100.0
2019-01-23 09:40:00,108.56,108.64,108.43,108.54,4156.0,93.6795,93.7485,93.5673,93.6622,4156.0
2019-01-23 09:45:00,108.57,108.77,108.5,108.72,3033.0,93.6881,93.8607,93.6277,93.8175,3033.0
2019-01-23 09:50:00,108.66,108.8,108.66,108.75,8252.0,93.7658,93.8866,93.7658,93.8434,8252.0
2019-01-23 09:55:00,108.74,108.79,108.64,108.68,2891.0,93.8348,93.878,93.7485,93.783,2891.0
2019-01-23 10:00:00,108.69,108.83,108.65,108.79,3914.0,93.7917,93.9125,93.7571,93.878,3914.0
2019-01-23 10:05:00,108.79,108.84,108.63,108.63,3782.0,93.878,93.9211,93.7399,93.7399,3782.0
2019-01-23 10:10:00,108.61,108.79,108.59,108.63,8346.0,93.7226,93.878,93.7054,93.7399,8346.0
2019-01-23 10:15:00,108.63,108.63,108.42,108.44,3731.0,93.7399,93.7399,93.5587,93.5759,3731.0
2019-01-23 10:20:00,108.47,108.47,108.32,108.33,4056.0,93.6018,93.6018,93.4724,93.481,4056.0
2019-01-23 10:25:00,108.33,108.33,108.18,108.23,6760.0,93.481,93.481,93.3516,93.3947,6760.0
2019-01-23 10:30:00,108.21,108.23,108.1,108.2,5199.0,93.3775,93.3947,93.2825,93.3688,5199.0
2019-01-23 10:35:00,108.2,108.29,108.1,108.24,5955.0,93.3688,93.4465,93.2825,93.4033,5955.0
2019-01-23 10:40:00,108.19,108.21,108.13,108.17,5522.0,93.3602,93.3775,93.3084,93.3429,5522.0
2019-01-23 10:45:00,108.13,108.21,108.02,108.14,5510.0,93.3084,93.3775,93.2135,93.3171,5510.0
2019-01-23 10:50:00,108.12,108.12,107.95,108.03,4773.0,93.2998,93.2998,93.1531,93.2221,4773.0
2019-01-23 10:55:00,108.02,108.04,107.98,108.04,3971.0,93.2135,93.2308,93.179,93.2308,3971.0
2019-01-23 11:00:00,108.05,108.12,107.95,107.98,4325.0,93.2394,93.2998,93.1531,93.179,4325.0
2019-01-23 11:05:00,108.0,108.18,107.99,108.17,3734.0,93.1962,93.3516,93.1876,93.3429,3734.0
2019-01-23 11:10:00,108.13,108.18,108.08,108.16,4085.0,93.3084,93.3516,93.2653,93.3343,4085.0
2019-01-23 11:15:00,108.1,108.21,108.04,108.12,5425.0,93.2825,93.3775,93.2308,93.2998,5425.0
2019-01-23 11:20:00,108.14,108.18,108.04,108.18,3105.0,93.3171,93.3516,93.2308,93.3516,3105.0
2019-01-23 11:25:00,108.16,108.32,108.12,108.32,8452.0,93.3343,93.4724,93.2998,93.4724,8452.0
2019-01-23 11:30:00,108.3,108.52,108.3,108.46,5460.0,93.4551,93.645,93.4551,93.5932,5460.0
2019-01-23 11:35:00,108.47,108.52,108.33,108.45,10730.0,93.6018,93.645,93.481,93.5846,10730.0
2019-01-23 11:40:00,108.47,108.47,108.32,108.33,2200.0,93.6018,93.6018,93.4724,93.481,2200.0
2019-01-23 11:45:00,108.36,108.44,108.3,108.34,6223.0,93.5069,93.5759,93.4551,93.4896,6223.0
2019-01-23 11:50:00,108.34,108.34,108.18,108.2,4746.0,93.4896,93.4896,93.3516,93.3688,4746.0
2019-01-23 11:55:00,108.18,108.33,108.18,108.31,3984.0,93.3516,93.481,93.3516,93.4637,3984.0
2019-01-23 12:00:00,108.35,108.58,108.35,108.45,13461.0,93.4983,93.6967,93.4983,93.5846,13461.0
2019-01-23 12:05:00,108.37,108.38,108.14,108.16,6430.0,93.5155,93.5242,93.3171,93.3343,6430.0
2019-01-23 12:10:00,108.17,108.3,108.16,108.27,2100.0,93.3429,93.4551,93.3343,93.4292,2100.0
2019-01-23 12:15:00,108.26,108.26,108.13,108.18,1900.0,93.4206,93.4206,93.3084,93.3516,1900.0
2019-01-23 12:20:00,108.28,108.35,108.26,108.35,2300.0,93.4379,93.4983,93.4206,93.4983,2300.0
2019-01-23 12:25:00,108.31,108.44,108.31,108.4,2105.0,93.4637,93.5759,93.4637,93.5414,2105.0
2019-01-23 12:30:00,108.5,108.5,108.42,108.43,3645.0,93.6277,93.6277,93.5587,93.5673,3645.0
2019-01-23 12:35:00,108.42,108.47,108.41,108.43,3259.0,93.5587,93.6018,93.55,93.5673,3259.0
2019-01-23 12:40:00,108.42,108.44,108.37,108.41,4253.0,93.5587,93.5759,93.5155,93.55,4253.0
2019-01-23 12:45:00,108.43,108.44,108.27,108.28,6026.0,93.5673,93.5759,93.4292,93.4379,6026.0
2019-01-23 12:50:00,108.31,108.37,108.28,108.28,5714.0,93.4637,93.5155,93.4379,93.4379,5714.0
2019-01-23 12:55:00,108.23,108.33,108.21,108.32,4272.0,93.3947,93.481,93.3775,93.4724,4272.0
2019-01-23 13:00:00,108.32,108.34,108.25,108.28,7153.0,93.4724,93.4896,93.412,93.4379,7153.0
2019-01-23 13:05:00,108.26,108.26,108.13,108.18,8000.0,93.4206,93.4206,93.3084,93.3516,8000.0
2019-01-23 13:10:00,108.17,108.19,108.04,108.04,7769.0,93.3429,93.3602,93.2308,93.2308,7769.0
2019-01-23 13:15:00,108.07,108.18,108.03,108.12,4840.0,93.2566,93.3516,93.2221,93.2998,4840.0
2019-01-23 13:20:00,108.13,108.19,108.13,108.14,2473.0,93.3084,93.3602,93.3084,93.3171,2473.0
2019-01-23 13:25:00,108.18,108.2,108.13,108.17,2300.0,93.3516,93.3688,93.3084,93.3429,2300.0
2019-01-23 13:30:00,108.16,108.38,108.16,108.31,3700.0,93.3343,93.5242,93.3343,93.4637,3700.0
2019-01-23 13:35:00,108.3,108.32,108.28,108.3,2434.0,93.4551,93.4724,93.4379,93.4551,2434.0
2019-01-23 13:40:00,108.27,108.39,108.27,108.34,3700.0,93.4292,93.5328,93.4292,93.4896,3700.0
2019-01-23 13:45:00,108.33,108.4,108.33,108.35,1400.0,93.481,93.5414,93.481,93.4983,1400.0
2019-01-23 13:50:00,108.34,108.46,108.34,108.44,3213.0,93.4896,93.5932,93.4896,93.5759,3213.0
2019-01-23 13:55:00,108.46,108.48,108.39,108.43,5564.0,93.5932,93.6104,93.5328,93.5673,5564.0
2019-01-23 14:00:00,108.45,108.65,108.45,108.6,3900.0,93.5846,93.7571,93.5846,93.714,3900.0
2019-01-23 14:05:00,108.61,108.61,108.46,108.51,4850.0,93.7226,93.7226,93.5932,93.6363,4850.0
2019-01-23 14:10:00,108.52,108.58,108.45,108.46,11647.0,93.645,93.6967,93.5846,93.5932,11647.0
2019-01-23 14:15:00,108.48,108.48,108.41,108.45,2430.0,93.6104,93.6104,93.55,93.5846,2430.0
2019-01-23 14:20:00,108.45,108.61,108.45,108.59,3210.0,93.5846,93.7226,93.5846,93.7054,3210.0
2019-01-23 14:25:00,108.58,108.59,108.51,108.51,6133.0,93.6967,93.7054,93.6363,93.6363,6133.0
2019-01-23 14:30:00,108.47,108.66,108.47,108.66,6718.0,93.6018,93.7658,93.6018,93.7658,6718.0
2019-01-23 14:35:00,108.64,108.66,108.51,108.55,4001.0,93.7485,93.7658,93.6363,93.6709,4001.0
2019-01-23 14:40:00,108.59,108.59,108.51,108.53,5439.0,93.7054,93.7054,93.6363,93.6536,5439.0
2019-01-23 14:45:00,108.51,108.53,108.46,108.53,3607.0,93.6363,93.6536,93.5932,93.6536,3607.0
2019-01-23 14:50:00,108.55,108.63,108.55,108.6,5413.0,93.6709,93.7399,93.6709,93.714,5413.0
2019-01-23 14:55:00,108.6,108.61,108.56,108.58,4908.0,93.714,93.7226,93.6795,93.6967,4908.0
2019-01-23 15:00:00,108.6,108.66,108.54,108.54,9315.0,93.714,93.7658,93.6622,93.6622,9315.0
2019-01-23 15:05:00,108.52,108.61,108.39,108.45,6986.0,93.645,93.7226,93.5328,93.5846,6986.0
2019-01-23 15:10:00,108.46,108.63,108.45,108.6,4945.0,93.5932,93.7399,93.5846,93.714,4945.0
2019-01-23 15:15:00,108.63,108.72,108.62,108.69,8572.0,93.7399,93.8175,93.7313,93.7917,8572.0
2019-01-23 15:20:00,108.7,108.75,108.67,108.7,8347.0,93.8003,93.8434,93.7744,93.8003,8347.0
2019-01-23 15:25:00,108.69,108.73,108.66,108.72,5781.0,93.7917,93.8262,93.7658,93.8175,5781.0
2019-01-23 15:30:00,108.73,108.74,108.49,108.49,10410.0,93.8262,93.8348,93.6191,93.6191,10410.0
2019-01-23 15:35:00,108.49,108.53,108.45,108.5,8810.0,93.6191,93.6536,93.5846,93.6277,8810.0
2019-01-23 15:40:00,108.5,108.61,108.5,108.59,12792.0,93.6277,93.7226,93.6277,93.7054,12792.0
2019-01-23 15:45:00,108.59,108.64,108.52,108.63,16069.0,93.7054,93.7485,93.645,93.7399,16069.0
2019-01-23 15:50:00,108.65,108.65,108.42,108.44,23029.0,93.7571,93.7571,93.5587,93.5759,23029.0
2019-01-23 15:55:00,108.44,108.58,108.36,108.56,91617.0,93.5759,93.6967,93.5069,93.6795,91617.0
2019-01-24 09:30:00,107.0,107.15,106.24,106.5,30580.0,92.3333,92.4628,91.6775,91.9018,30580.0
2019-01-24 09:35:00,106.49,106.55,105.89,106.07,18911.0,91.8932,91.945,91.3755,91.5308,18911.0
2019-01-24 09:40:00,106.0,106.1,105.76,106.0,13448.0,91.4704,91.5567,91.2633,91.4704,13448.0
2019-01-24 09:45:00,106.0,106.2,105.94,106.1,21437.0,91.4704,91.643,91.4186,91.5567,21437.0
2019-01-24 09:50:00,106.11,106.3,106.01,106.3,8954.0,91.5653,91.7293,91.479,91.7293,8954.0
2019-01-24 09:55:00,106.3,106.3,105.85,105.85,7104.0,91.7293,91.7293,91.3409,91.3409,7104.0
2019-01-24 10:00:00,105.84,105.87,105.61,105.75,17186.0,91.3323,91.3582,91.1338,91.2547,17186.0
2019-01-24 10:05:00,105.76,105.84,105.54,105.56,33054.0,91.2633,91.3323,91.0734,91.0907,33054.0
2019-01-24 10:10:00,105.51,105.68,105.32,105.56,35999.0,91.0475,91.1942,90.8836,91.0907,35999.0
2019-01-24 10:15:00,105.55,105.75,105.54,105.6,17043.0,91.0821,91.2547,91.0734,91.1252,17043.0
2019-01-24 10:20:00,105.6,105.67,105.47,105.66,22990.0,91.1252,91.1856,91.013,91.177,22990.0
2019-01-24 10:25:00,105.64,105.71,105.48,105.63,21900.0,91.1597,91.2201,91.0217,91.1511,21900.0
2019-01-24 10:30:00,105.6,105.67,105.49,105.52,11100.0,91.1252,91.1856,91.0303,91.0562,11100.0
2019-01-24 10:35:00,105.47,105.64,105.47,105.6,13575.0,91.013,91.1597,91.013,91.1252,13575.0
2019-01-24 10:40:00,105.6,105.6,105.51,105.58,5555.0,91.1252,91.1252,91.0475,91.108,5555.0
2019-01-24 10:45:00,105.56,105.62,105.55,105.56,10169.0,91.0907,91.1425,91.0821,91.0907,10169.0
2019-01-24 10:50:00,105.56,105.61,105.34,105.44,13013.0,91.0907,91.1338,90.9009,90.9871,13013.0
2019-01-24 10:55:00,105.42,105.44,105.26,105.34,9844.0,90.9699,90.9871,90.8318,90.9009,9844.0
2019-01-24 11:00:00,105.34,105.6,105.34,105.43,8456.0,90.9009,91.1252,90.9009,90.9785,8456.0
2019-01-24 11:05:00,105.42,105.55,105.42,105.49,9832.0,90.9699,91.0821,90.9699,91.0303,9832.0
2019-01-24 11:10:00,105.48,105.58,105.43,105.53,7846.0,91.0217,91.108,90.9785,91.0648,7846.0
2019-01-24 11:15:00,105.57,105.63,105.45,105.49,12794.0,91.0993,91.1511,90.9958,91.0303,12794.0
2019-01-24 11:20:00,105.46,105.47,105.31,105.33,9200.0,91.0044,91.013,90.875,90.8922,9200.0
2019-01-24 11:25:00,105.3,105.32,105.21,105.3,5877.0,90.8663,90.8836,90.7887,90.8663,5877.0
2019-01-24 11:30:00,105.29,105.31,105.19,105.31,4697.0,90.8577,90.875,90.7714,90.875,4697.0
2019-01-24 11:35:00,105.38,105.51,105.31,105.34,24009.0,90.9354,91.0475,90.875,90.9009,24009.0
2019-01-24 11:40:00,105.32,105.4,105.29,105.37,7255.0,90.8836,90.9526,90.8577,90.9267,7255.0
2019-01-24 11:45:00,105.35,105.44,105.33,105.4,7200.0,90.9095,90.9871,90.8922,90.9526,7200.0
2019-01-24 11:50:00,105.36,105.38,105.29,105.32,4193.0,90.9181,90.9354,90.8577,90.8836,4193.0
2019-01-24 11:55:00,105.33,105.41,105.32,105.41,4342.0,90.8922,90.9613,90.8836,90.9613,4342.0
2019-01-24 12:00:00,105.44,105.49,105.39,105.46,4135.0,90.9871,91.0303,90.944,91.0044,4135.0
2019-01-24 12:05:00,105.46,105.48,105.42,105.46,1700.0,91.0044,91.0217,90.9699,91.0044,1700.0
2019-01-24 12:10:00,105.43,105.43,105.34,105.37,6307.0,90.9785,90.9785,90.9009,90.9267,6307.0
2019-01-24 12:15:00,105.37,105.45,105.34,105.38,4160.0,90.9267,90.9958,90.9009,90.9354,4160.0
2019-01-24 12:20:00,105.35,105.41,105.34,105.39,3626.0,90.9095,90.9613,90.9009,90.944,3626.0
2019-01-24 12:25:00,105.35,105.43,105.31,105.31,5983.0,90.9095,90.9785,90.875,90.875,5983.0
2019-01-24 12:30:00,105.31,105.41,105.31,105.37,4093.0,90.875,90.9613,90.875,90.9267,4093.0
2019-01-24 12:35:00,105.37,105.4,105.31,105.36,6806.0,90.9267,90.9526,90.875,90.9181,6806.0
2019-01-24 12:40:00,105.38,105.38,105.22,105.25,4156.0,90.9354,90.9354,90.7973,90.8232,4156.0
2019-01-24 12:45:00,105.3,105.31,105.23,105.23,4284.0,90.8663,90.875,90.8059,90.8059,4284.0
2019-01-24 12:50:00,105.24,105.26,105.18,105.21,2312.0,90.8146,90.8318,90.7628,90.7887,2312.0
2019-01-24 12:55:00,105.17,105.17,105.07,105.07,2900.0,90.7542,90.7542,90.6679,90.6679,2900.0
2019-01-24 13:00:00,105.11,105.14,105.04,105.13,3835.0,90.7024,90.7283,90.642,90.7196,3835.0
2019-01-24 13:05:00,105.14,105.2,105.1,105.11,3498.0,90.7283,90.78,90.6937,90.7024,3498.0
2019-01-24 13:10:00,105.1,105.11,104.95,105.03,9628.0,90.6937,90.7024,90.5643,90.6333,9628.0
2019-01-24 13:15:00,105.03,105.04,104.98,105.01,5725.0,90.6333,90.642,90.5902,90.6161,5725.0
2019-01-24 13:20:00,105.0,105.05,104.96,104.96,6361.0,90.6075,90.6506,90.5729,90.5729,6361.0
2019-01-24 13:25:00,104.94,105.1,104.94,105.0,15020.0,90.5557,90.6937,90.5557,90.6075,15020.0
2019-01-24 13:30:00,105.02,105.18,105.02,105.17,3459.0,90.6247,90.7628,90.6247,90.7542,3459.0
2019-01-24 13:35:00,105.18,105.2,105.06,105.09,17598.0,90.7628,90.78,90.6592,90.6851,17598.0
2019-01-24 13:40:00,105.09,105.12,105.04,105.05,11925.0,90.6851,90.711,90.642,90.6506,11925.0
2019-01-24 13:45:00,105.06,105.22,105.06,105.21,5605.0,90.6592,90.7973,90.6592,90.7887,5605.0
2019-01-24 13:50:00,105.2,105.23,105.13,105.19,6109.0,90.78,90.8059,90.7196,90.7714,6109.0
2019-01-24 13:55:00,105.19,105.28,105.16,105.25,3682.0,90.7714,90.8491,90.7455,90.8232,3682.0
2019-01-24 14:00:00,105.27,105.33,105.22,105.28,7215.0,90.8404,90.8922,90.7973,90.8491,7215.0
2019-01-24 14:05:00,105.33,105.46,105.27,105.46,13921.0,90.8922,91.0044,90.8404,91.0044,13921.0
2019-01-24 14:10:00,105.44,105.45,105.38,105.44,5907.0,90.9871,90.9958,90.9354,90.9871,5907.0
2019-01-24 14:15:00,105.42,105.48,105.34,105.34,5570.0,90.9699,91.0217,90.9009,90.9009,5570.0
2019-01-24 14:20:00,105.36,105.41,105.26,105.27,3772.0,90.9181,90.9613,90.8318,90.8404,3772.0
2019-01-24 14:25:00,105.27,105.29,105.21,105.23,9104.0,90.8404,90.8577,90.7887,90.8059,9104.0
2019-01-24 14:30:00,105.24,105.28,105.17,105.21,12250.0,90.8146,90.8491,90.7542,90.7887,12250.0
2019-01-24 14:35:00,105.21,105.26,105.2,105.2,8161.0,90.7887,90.8318,90.78,90.78,8161.0
2019-01-24 14:40:00,105.2,105.2,105.13,105.16,16023.0,90.78,90.78,90.7196,90.7455,16023.0
2019-01-24 14:45:00,105.17,105.18,105.11,105.16,7221.0,90.7542,90.7628,90.7024,90.7455,7221.0
2019-01-24 14:50:00,105.19,105.22,105.15,105.21,4616.0,90.7714,90.7973,90.7369,90.7887,4616.0
2019-01-24 14:55:00,105.19,105.19,105.08,105.14,10371.0,90.7714,90.7714,90.6765,90.7283,10371.0
2019-01-24 15:00:00,105.14,105.21,105.12,105.17,10011.0,90.7283,90.7887,90.711,90.7542,10011.0
2019-01-24 15:05:00,105.19,105.19,105.08,105.14,28336.0,90.7714,90.7714,90.6765,90.7283,28336.0
2019-01-24 15:10:00,105.13,105.17,105.08,105.17,13542.0,90.7196,90.7542,90.6765,90.7542,13542.0
2019-01-24 15:15:00,105.18,105.29,105.18,105.19,11345.0,90.7628,90.8577,90.7628,90.7714,11345.0
2019-01-24 15:20:00,105.18,105.21,105.17,105.18,10006.0,90.7628,90.7887,90.7542,90.7628,10006.0
2019-01-24 15:25:00,105.17,105.21,105.12,105.12,11556.0,90.7542,90.7887,90.711,90.711,11556.0
2019-01-24 15:30:00,105.12,105.25,105.09,105.22,20961.0,90.711,90.8232,90.6851,90.7973,20961.0
2019-01-24 15:35:00,105.23,105.3,105.19,105.23,19559.0,90.8059,90.8663,90.7714,90.8059,19559.0
2019-01-24 15:40:00,105.22,105.29,105.2,105.25,18910.0,90.7973,90.8577,90.78,90.8232,18910.0
2019-01-24 15:45:00,105.26,105.36,105.25,105.32,31659.0,90.8318,90.9181,90.8232,90.8836,31659.0
2019-01-24 15:50:00,105.32,105.35,105.25,105.27,27544.0,90.8836,90.9095,90.8232,90.8404,27544.0
2019-01-24 15:55:00,105.29,105.4,105.29,105.37,56163.0,90.8577,90.9526,90.8577,90.9267,56163.0
2019-01-25 09:30:00,105.73,106.18,105.29,106.1,12424.0,91.2374,91.6257,90.8577,91.5567,12424.0
2019-01-25 09:35:00,105.96,105.97,105.43,105.65,4941.0,91.4359,91.4445,90.9785,91.1684,4941.0
2019-01-25 09:40:00,105.67,105.7,105.35,105.5,5922.0,91.1856,91.2115,90.9095,91.0389,5922.0
2019-01-25 09:45:00,105.52,105.56,105.36,105.36,2582.0,91.0562,91.0907,90.9181,90.9181,2582.0
2019-01-25 09:50:00,105.41,105.6,105.38,105.4,7846.0,90.9613,91.1252,90.9354,90.9526,7846.0
2019-01-25 09:55:00,105.43,105.49,105.2,105.35,11293.0,90.9785,91.0303,90.78,90.9095,11293.0
2019-01-25 10:00:00,105.32,105.4,105.25,105.39,10962.0,90.8836,90.9526,90.8232,90.944,10962.0
2019-01-25 10:05:00,105.37,105.4,105.06,105.08,17099.0,90.9267,90.9526,90.6592,90.6765,17099.0
2019-01-25 10:10:00,105.03,105.09,104.94,105.01,18325.0,90.6333,90.6851,90.5557,90.6161,18325.0
2019-01-25 10:15:00,105.04,105.13,104.95,105.0,14374.0,90.642,90.7196,90.5643,90.6075,14374.0
2019-01-25 10:20:00,104.98,105.06,104.95,105.02,13335.0,90.5902,90.6592,90.5643,90.6247,13335.0
2019-01-25 10:25:00,105.01,105.22,104.97,105.18,30571.0,90.6161,90.7973,90.5816,90.7628,30571.0
2019-01-25 10:30:00,105.23,105.37,105.21,105.32,7409.0,90.8059,90.9267,90.7887,90.8836,7409.0
2019-01-25 10:35:00,105.33,105.43,105.27,105.3,11712.0,90.8922,90.9785,90.8404,90.8663,11712.0
2019-01-25 10:40:00,105.32,105.43,105.23,105.29,24829.0,90.8836,90.9785,90.8059,90.8577,24829.0
2019-01-25 10:45:00,105.33,105.35,105.09,105.11,34266.0,90.8922,90.9095,90.6851,90.7024,34266.0
2019-01-25 10:50:00,105.1,105.36,105.06,105.36,48327.0,90.6937,90.9181,90.6592,90.9181,48327.0
2019-01-25 10:55:00,105.37,105.37,105.21,105.35,7888.0,90.9267,90.9267,90.7887,90.9095,7888.0
2019-01-25 11:00:00,105.37,105.45,105.25,105.26,8663.0,90.9267,90.9958,90.8232,90.8318,8663.0
2019-01-25 11:05:00,105.28,105.28,105.1,105.1,8502.0,90.8491,90.8491,90.6937,90.6937,8502.0
2019-01-25 11:10:00,105.06,105.1,104.97,105.07,7759.0,90.6592,90.6937,90.5816,90.6679,7759.0
2019-01-25 11:15:00,105.09,105.1,105.04,105.07,5052.0,90.6851,90.6937,90.642,90.6679,5052.0
2019-01-25 11:20:00,105.06,105.07,104.96,104.98,9747.0,90.6592,90.6679,90.5729,90.5902,9747.0
2019-01-25 11:25:00,105.0,105.02,104.91,104.91,12236.0,90.6075,90.6247,90.5298,90.5298,12236.0
2019-01-25 11:30:00,104.89,104.97,104.83,104.85,13349.0,90.5125,90.5816,90.4608,90.478,13349.0
2019-01-25 11:35:00,104.85,104.85,104.69,104.78,15063.0,90.478,90.478,90.3399,90.4176,15063.0
2019-01-25 11:40:00,104.78,104.85,104.72,104.74,11511.0,90.4176,90.478,90.3658,90.3831,11511.0
2019-01-25 11:45:00,104.75,104.77,104.69,104.72,5848.0,90.3917,90.409,90.3399,90.3658,5848.0
2019-01-25 11:50:00,104.73,104.76,104.61,104.63,14031.0,90.3745,90.4004,90.2709,90.2882,14031.0
2019-01-25 11:55:00,104.62,104.63,104.55,104.6,13547.0,90.2795,90.2882,90.2191,90.2623,13547.0
2019-01-25 12:00:00,104.59,104.61,104.45,104.45,15136.0,90.2537,90.2709,90.1328,90.1328,15136.0
2019-01-25 12:05:00,104.46,104.51,104.45,104.47,12101.0,90.1415,90.1846,90.1328,90.1501,12101.0
2019-01-25 12:10:00,104.48,104.55,104.4,104.45,14795.0,90.1587,90.2191,90.0897,90.1328,14795.0
2019-01-25 12:15:00,104.46,104.47,104.37,104.4,7991.0,90.1415,90.1501,90.0638,90.0897,7991.0
2019-01-25 12:20:00,104.4,104.43,104.12,104.2,20658.0,90.0897,90.1156,89.8481,89.9171,20658.0
2019-01-25 12:25:00,104.21,104.24,104.05,104.22,60695.0,89.9257,89.9516,89.7877,89.9344,60695.0
2019-01-25 12:30:00,104.24,104.3,104.22,104.27,21492.0,89.9516,90.0034,89.9344,89.9775,21492.0
2019-01-25 12:35:00,104.28,104.42,104.28,104.42,19203.0,89.9861,90.107,89.9861,90.107,19203.0
2019-01-25 12:40:00,104.44,104.44,104.33,104.36,7504.0,90.1242,90.1242,90.0293,90.0552,7504.0
2019-01-25 12:45:00,104.37,104.41,104.25,104.39,22741.0,90.0638,90.0983,89.9603,90.0811,22741.0
2019-01-25 12:50:00,104.39,104.44,104.34,104.37,14137.0,90.0811,90.1242,90.0379,90.0638,14137.0
2019-01-25 12:55:00,104.35,104.51,104.35,104.48,9313.0,90.0466,90.1846,90.0466,90.1587,9313.0
2019-01-25 13:00:00,104.46,104.68,104.43,104.64,15811.0,90.1415,90.3313,90.1156,90.2968,15811.0
2019-01-25 13:05:00,104.66,104.66,104.48,104.5,20437.0,90.3141,90.3141,90.1587,90.176,20437.0
2019-01-25 13:10:00,104.51,104.53,104.4,104.51,14491.0,90.1846,90.2019,90.0897,90.1846,14491.0
2019-01-25 13:15:00,104.51,104.63,104.5,104.63,9636.0,90.1846,90.2882,90.176,90.2882,9636.0
2019-01-25 13:20:00,104.65,104.72,104.48,104.48,22368.0,90.3054,90.3658,90.1587,90.1587,22368.0
2019-01-25 13:25:00,104.47,104.6,104.43,104.58,19741.0,90.1501,90.2623,90.1156,90.245,19741.0
2019-01-25 13:30:00,104.55,104.6,104.52,104.6,9927.0,90.2191,90.2623,90.1933,90.2623,9927.0
2019-01-25 13:35:00,104.6,104.64,104.5,104.51,11257.0,90.2623,90.2968,90.176,90.1846,11257.0
2019-01-25 13:40:00,104.54,104.7,104.5,104.68,12158.0,90.2105,90.3486,90.176,90.3313,12158.0
2019-01-25 13:45:00,104.68,104.7,104.63,104.69,24107.0,90.3313,90.3486,90.2882,90.3399,24107.0
2019-01-25 13:50:00,104.69,104.7,104.65,104.66,8139.0,90.3399,90.3486,90.3054,90.3141,8139.0
2019-01-25 13:55:00,104.67,104.68,104.58,104.61,13771.0,90.3227,90.3313,90.245,90.2709,13771.0
2019-01-25 14:00:00,104.6,104.61,104.5,104.51,10282.0,90.2623,90.2709,90.176,90.1846,10282.0
2019-01-25 14:05:00,104.51,104.6,104.49,104.6,10895.0,90.1846,90.2623,90.1674,90.2623,10895.0
2019-01-25 14:10:00,104.6,104.67,104.57,104.66,13242.0,90.2623,90.3227,90.2364,90.3141,13242.0
2019-01-25 14:15:00,104.65,104.67,104.61,104.65,12879.0,90.3054,90.3227,90.2709,90.3054,12879.0
2019-01-25 14:20:00,104.66,104.68,104.52,104.54,21405.0,90.3141,90.3313,90.1933,90.2105,21405.0
2019-01-25 14:25:00,104.55,104.58,104.46,104.51,11644.0,90.2191,90.245,90.1415,90.1846,11644.0
2019-01-25 14:30:00,104.52,104.58,104.47,104.58,29787.0,90.1933,90.245,90.1501,90.245,29787.0
2019-01-25 14:35:00,104.57,104.77,104.57,104.77,19687.0,90.2364,90.409,90.2364,90.409,19687.0
2019-01-25 14:40:00,104.77,104.78,104.62,104.63,19072.0,90.409,90.4176,90.2795,90.2882,19072.0
2019-01-25 14:45:00,104.62,104.63,104.59,104.59,8785.0,90.2795,90.2882,90.2537,90.2537,8785.0
2019-01-25 14:50:00,104.58,104.59,104.49,104.54,14639.0,90.245,90.2537,90.1674,90.2105,14639.0
2019-01-25 14:55:00,104.55,104.64,104.55,104.61,14729.0,90.2191,90.2968,90.2191,90.2709,14729.0
2019-01-25 15:00:00,104.64,104.67,104.57,104.6,17796.0,90.2968,90.3227,90.2364,90.2623,17796.0
2019-01-25 15:05:00,104.6,104.65,104.52,104.58,12364.0,90.2623,90.3054,90.1933,90.245,12364.0
2019-01-25 15:10:00,104.59,104.6,104.51,104.54,16780.0,90.2537,90.2623,90.1846,90.2105,16780.0
2019-01-25 15:15:00,104.54,104.74,104.54,104.72,23833.0,90.2105,90.3831,90.2105,90.3658,23833.0
2019-01-25 15:20:00,104.71,104.71,104.6,104.61,15289.0,90.3572,90.3572,90.2623,90.2709,15289.0
2019-01-25 15:25:00,104.62,104.62,104.47,104.53,17416.0,90.2795,90.2795,90.1501,90.2019,17416.0
2019-01-25 15:30:00,104.54,104.55,104.37,104.41,22950.0,90.2105,90.2191,90.0638,90.0983,22950.0
2019-01-25 15:35:00,104.4,104.48,104.38,104.46,26523.0,90.0897,90.1587,90.0724,90.1415,26523.0
2019-01-25 15:40:00,104.47,104.53,104.43,104.53,24164.0,90.1501,90.2019,90.1156,90.2019,24164.0
2019-01-25 15:45:00,104.54,104.57,104.36,104.38,28826.0,90.2105,90.2364,90.0552,90.0724,28826.0
2019-01-25 15:50:00,104.37,104.37,104.16,104.19,37438.0,90.0638,90.0638,89.8826,89.9085,37438.0
2019-01-25 15:55:00,104.2,104.33,104.2,104.31,85466.0,89.9171,90.0293,89.9171,90.012,85466.0
2019-01-28 09:30:00,104.35,104.72,104.01,104.06,26870.0,90.0466,90.3658,89.7532,89.7963,26870.0
2019-01-28 09:35:00,104.07,104.51,103.9,104.51,12708.0,89.8049,90.1846,89.6582,90.1846,12708.0
2019-01-28 09:40:00,104.51,104.73,104.47,104.64,14461.0,90.1846,90.3745,90.1501,90.2968,14461.0
2019-01-28 09:45:00,104.67,104.87,104.67,104.76,15032.0,90.3227,90.4953,90.3227,90.4004,15032.0
2019-01-28 09:50:00,104.74,104.86,104.67,104.74,9177.0,90.3831,90.4866,90.3227,90.3831,9177.0
2019-01-28 09:55:00,104.65,104.65,104.42,104.42,9620.0,90.3054,90.3054,90.107,90.107,9620.0
2019-01-28 10:00:00,104.38,104.44,104.32,104.35,9254.0,90.0724,90.1242,90.0207,90.0466,9254.0
2019-01-28 10:05:00,104.34,104.55,104.31,104.31,15777.0,90.0379,90.2191,90.012,90.012,15777.0
2019-01-28 10:10:00,104.32,104.49,104.13,104.34,7825.0,90.0207,90.1674,89.8567,90.0379,7825.0
2019-01-28 10:15:00,104.37,104.68,104.37,104.51,10803.0,90.0638,90.3313,90.0638,90.1846,10803.0
2019-01-28 10:20:00,104.52,104.69,104.46,104.57,10335.0,90.1933,90.3399,90.1415,90.2364,10335.0
2019-01-28 10:25:00,104.57,104.83,104.53,104.63,7720.0,90.2364,90.4608,90.2019,90.2882,7720.0
2019-01-28 10:30:00,104.62,104.73,104.6,104.73,5325.0,90.2795,90.3745,90.2623,90.3745,5325.0
2019-01-28 10:35:00,104.68,104.72,104.57,104.63,8730.0,90.3313,90.3658,90.2364,90.2882,8730.0
2019-01-28 10:40:00,104.69,104.76,104.63,104.63,8077.0,90.3399,90.4004,90.2882,90.2882,8077.0
2019-01-28 10:45:00,104.65,104.82,104.65,104.75,12226.0,90.3054,90.4521,90.3054,90.3917,12226.0
2019-01-28 10:50:00,104.75,104.76,104.65,104.72,13657.0,90.3917,90.4004,90.3054,90.3658,13657.0
2019-01-28 10:55:00,104.74,104.74,104.6,104.7,12685.0,90.3831,90.3831,90.2623,90.3486,12685.0
2019-01-28 11:00:00,104.65,104.72,104.41,104.44,31088.0,90.3054,90.3658,90.0983,90.1242,31088.0
2019-01-28 11:05:00,104.4,104.5,104.27,104.27,13603.0,90.0897,90.176,89.9775,89.9775,13603.0
2019-01-28 11:10:00,104.32,104.61,104.18,104.59,16979.0,90.0207,90.2709,89.8999,90.2537,16979.0
2019-01-28 11:15:00,104.57,104.61,104.51,104.53,6868.0,90.2364,90.2709,90.1846,90.2019,6868.0
2019-01-28 11:20:00,104.55,104.74,104.55,104.74,6933.0,90.2191,90.3831,90.2191,90.3831,6933.0
2019-01-28 11:25:00,104.7,104.77,104.67,104.73,4850.0,90.3486,90.409,90.3227,90.3745,4850.0
2019-01-28 11:30:00,104.78,105.02,104.77,104.91,7680.0,90.4176,90.6247,90.409,90.5298,7680.0
2019-01-28 11:35:00,104.91,105.1,104.91,104.98,11813.0,90.5298,90.6937,90.5298,90.5902,11813.0
2019-01-28 11:40:00,104.97,105.0,104.86,104.9,8595.0,90.5816,90.6075,90.4866,90.5212,8595.0
2019-01-28 11:45:00,104.89,104.92,104.56,104.63,11371.0,90.5125,90.5384,90.2278,90.2882,11371.0
2019-01-28 11:50:00,104.63,104.7,104.62,104.63,8536.0,90.2882,90.3486,90.2795,90.2882,8536.0
2019-01-28 11:55:00,104.63,104.8,104.61,104.65,9575.0,90.2882,90.4349,90.2709,90.3054,9575.0
2019-01-28 12:00:00,104.65,104.74,104.65,104.7,11273.0,90.3054,90.3831,90.3054,90.3486,11273.0
2019-01-28 12:05:00,104.7,104.82,104.63,104.79,9632.0,90.3486,90.4521,90.2882,90.4262,9632.0
2019-01-28 12:10:00,104.78,104.87,104.72,104.83,4452.0,90.4176,90.4953,90.3658,90.4608,4452.0
2019-01-28 12:15:00,104.87,104.94,104.85,104.86,6742.0,90.4953,90.5557,90.478,90.4866,6742.0
2019-01-28 12:20:00,104.86,104.95,104.84,104.93,8076.0,90.4866,90.5643,90.4694,90.5471,8076.0
2019-01-28 12:25:00,104.93,104.97,104.88,104.92,3836.0,90.5471,90.5816,90.5039,90.5384,3836.0
2019-01-28 12:30:00,104.95,104.95,104.85,104.9,3208.0,90.5643,90.5643,90.478,90.5212,3208.0
2019-01-28 12:35:00,104.9,104.9,104.82,104.84,6528.0,90.5212,90.5212,90.4521,90.4694,6528.0
2019-01-28 12:40:00,104.83,104.89,104.78,104.81,6174.0,90.4608,90.5125,90.4176,90.4435,6174.0
2019-01-28 12:45:00,104.83,104.85,104.69,104.77,6348.0,90.4608,90.478,90.3399,90.409,6348.0
2019-01-28 12:50:00,104.79,104.83,104.71,104.8,4475.0,90.4262,90.4608,90.3572,90.4349,4475.0
2019-01-28 12:55:00,104.79,104.88,104.78,104.86,2434.0,90.4262,90.5039,90.4176,90.4866,2434.0
2019-01-28 13:00:00,104.83,104.95,104.82,104.93,7151.0,90.4608,90.5643,90.4521,90.5471,7151.0
2019-01-28 13:05:00,104.93,104.95,104.86,104.94,8347.0,90.5471,90.5643,90.4866,90.5557,8347.0
2019-01-28 13:10:00,104.96,105.07,104.96,105.05,4473.0,90.5729,90.6679,90.5729,90.6506,4473.0
2019-01-28 13:15:00,105.05,105.08,104.99,104.99,9695.0,90.6506,90.6765,90.5988,90.5988,9695.0
2019-01-28 13:20:00,104.99,105.06,104.95,105.0,11552.0,90.5988,90.6592,90.5643,90.6075,11552.0
2019-01-28 13:25:00,105.03,105.03,104.87,104.89,8996.0,90.6333,90.6333,90.4953,90.5125,8996.0
2019-01-28 13:30:00,104.95,105.04,104.93,105.04,5730.0,90.5643,90.642,90.5471,90.642,5730.0
2019-01-28 13:35:00,105.01,105.11,104.97,105.11,3000.0,90.6161,90.7024,90.5816,90.7024,3000.0
2019-01-28 13:40:00,105.09,105.12,105.05,105.09,6103.0,90.6851,90.711,90.6506,90.6851,6103.0
2019-01-28 13:45:00,105.13,105.15,105.01,105.04,3300.0,90.7196,90.7369,90.6161,90.642,3300.0
2019-01-28 13:50:00,105.04,105.08,104.99,105.05,6441.0,90.642,90.6765,90.5988,90.6506,6441.0
2019-01-28 13:55:00,105.05,105.1,104.95,105.01,7342.0,90.6506,90.6937,90.5643,90.6161,7342.0
2019-01-28 14:00:00,105.05,105.13,105.02,105.02,3825.0,90.6506,90.7196,90.6247,90.6247,3825.0
2019-01-28 14:05:00,105.02,105.05,104.99,105.01,18621.0,90.6247,90.6506,90.5988,90.6161,18621.0
2019-01-28 14:10:00,104.99,105.02,104.94,104.99,15500.0,90.5988,90.6247,90.5557,90.5988,15500.0
2019-01-28 14:15:00,104.96,104.98,104.86,104.9,5914.0,90.5729,90.5902,90.4866,90.5212,5914.0
2019-01-28 14:20:00,104.9,104.94,104.85,104.87,10127.0,90.5212,90.5557,90.478,90.4953,10127.0
2019-01-28 14:25:00,104.9,104.95,104.87,104.93,9150.0,90.5212,90.5643,90.4953,90.5471,9150.0
2019-01-28 14:30:00,104.92,105.03,104.91,105.01,7754.0,90.5384,90.6333,90.5298,90.6161,7754.0
2019-01-28 14:35:00,105.02,105.03,104.9,104.94,12714.0,90.6247,90.6333,90.5212,90.5557,12714.0
2019-01-28 14:40:00,104.93,104.93,104.81,104.82,14511.0,90.5471,90.5471,90.4435,90.4521,14511.0
2019-01-28 14:45:00,104.82,104.99,104.82,104.97,8468.0,90.4521,90.5988,90.4521,90.5816,8468.0
2019-01-28 14:50:00,104.96,105.02,104.96,105.0,10090.0,90.5729,90.6247,90.5729,90.6075,10090.0
2019-01-28 14:55:00,105.01,105.02,104.86,104.89,13623.0,90.6161,90.6247,90.4866,90.5125,13623.0
2019-01-28 15:00:00,104.91,104.93,104.83,104.84,10102.0,90.5298,90.5471,90.4608,90.4694,10102.0
2019-01-28 15:05:00,104.85,104.89,104.79,104.88,8277.0,90.478,90.5125,90.4262,90.5039,8277.0
2019-01-28 15:10:00,104.91,105.05,104.89,105.04,7464.0,90.5298,90.6506,90.5125,90.642,7464.0
2019-01-28 15:15:00,105.03,105.03,104.96,104.99,11697.0,90.6333,90.6333,90.5729,90.5988,11697.0
2019-01-28 15:20:00,105.01,105.13,105.0,105.04,21831.0,90.6161,90.7196,90.6075,90.642,21831.0
2019-01-28 15:25:00,105.03,105.03,104.93,104.98,9970.0,90.6333,90.6333,90.5471,90.5902,9970.0
2019-01-28 15:30:00,104.98,105.02,104.95,105.01,12963.0,90.5902,90.6247,90.5643,90.6161,12963.0
2019-01-28 15:35:00,105.01,105.02,104.93,104.94,15814.0,90.6161,90.6247,90.5471,90.5557,15814.0
2019-01-28 15:40:00,104.93,104.98,104.85,104.9,21179.0,90.5471,90.5902,90.478,90.5212,21179.0
2019-01-28 15:45:00,104.89,104.97,104.86,104.88,22456.0,90.5125,90.5816,90.4866,90.5039,22456.0
2019-01-28 15:50:00,104.88,104.96,104.83,104.83,16475.0,90.5039,90.5729,90.4608,90.4608,16475.0
2019-01-28 15:55:00,104.84,104.97,104.82,104.95,60131.0,90.4694,90.5816,90.4521,90.5643,60131.0
2019-01-29 09:30:00,104.83,105.13,104.83,105.13,9102.0,90.4608,90.7196,90.4608,90.7196,9102.0
2019-01-29 09:35:00,105.23,105.71,105.23,105.55,9345.0,90.8059,91.2201,90.8059,91.0821,9345.0
2019-01-29 09:40:00,105.4,105.57,105.39,105.51,4258.0,90.9526,91.0993,90.944,91.0475,4258.0
2019-01-29 09:45:00,105.5,105.67,105.46,105.67,7982.0,91.0389,91.1856,91.0044,91.1856,7982.0
2019-01-29 09:50:00,105.64,105.75,105.46,105.56,10183.0,91.1597,91.2547,91.0044,91.0907,10183.0
2019-01-29 09:55:00,105.56,105.8,105.5,105.69,10770.0,91.0907,91.2978,91.0389,91.2029,10770.0
2019-01-29 10:00:00,105.65,105.65,105.42,105.44,6869.0,91.1684,91.1684,90.9699,90.9871,6869.0
2019-01-29 10:05:00,105.42,105.42,104.99,105.02,8100.0,90.9699,90.9699,90.5988,90.6247,8100.0
2019-01-29 10:10:00,104.99,104.99,104.66,104.68,11409.0,90.5988,90.5988,90.3141,90.3313,11409.0
2019-01-29 10:15:00,104.66,104.79,104.33,104.77,23641.0,90.3141,90.4262,90.0293,90.409,23641.0
2019-01-29 10:20:00,104.78,104.96,104.77,104.96,27918.0,90.4176,90.5729,90.409,90.5729,27918.0
2019-01-29 10:25:00,104.93,105.05,104.9,105.03,7000.0,90.5471,90.6506,90.5212,90.6333,7000.0
2019-01-29 10:30:00,105.02,105.14,105.01,105.11,26492.0,90.6247,90.7283,90.6161,90.7024,26492.0
2019-01-29 10:35:00,105.12,105.18,105.0,105.1,20915.0,90.711,90.7628,90.6075,90.6937,20915.0
2019-01-29 10:40:00,105.11,105.27,105.05,105.2,13564.0,90.7024,90.8404,90.6506,90.78,13564.0
2019-01-29 10:45:00,105.28,105.28,105.13,105.17,2964.0,90.8491,90.8491,90.7196,90.7542,2964.0
2019-01-29 10:50:00,105.16,105.18,105.04,105.07,4889.0,90.7455,90.7628,90.642,90.6679,4889.0
2019-01-29 10:55:00,105.08,105.15,104.98,104.98,4833.0,90.6765,90.7369,90.5902,90.5902,4833.0
2019-01-29 11:00:00,104.96,104.99,104.83,104.88,4858.0,90.5729,90.5988,90.4608,90.5039,4858.0
2019-01-29 11:05:00,104.86,104.91,104.82,104.82,2900.0,90.4866,90.5298,90.4521,90.4521,2900.0
2019-01-29 11:10:00,104.78,104.82,104.75,104.8,2993.0,90.4176,90.4521,90.3917,90.4349,2993.0
2019-01-29 11:15:00,104.82,104.95,104.81,104.95,7526.0,90.4521,90.5643,90.4435,90.5643,7526.0
2019-01-29 11:20:00,104.94,105.02,104.94,105.02,4740.0,90.5557,90.6247,90.5557,90.6247,4740.0
2019-01-29 11:25:00,105.02,105.1,105.02,105.08,3300.0,90.6247,90.6937,90.6247,90.6765,3300.0
2019-01-29 11:30:00,105.07,105.09,105.01,105.06,4900.0,90.6679,90.6851,90.6161,90.6592,4900.0
2019-01-29 11:35:00,105.06,105.07,105.03,105.05,3401.0,90.6592,90.6679,90.6333,90.6506,3401.0
2019-01-29 11:40:00,105.03,105.12,104.95,105.12,6990.0,90.6333,90.711,90.5643,90.711,6990.0
2019-01-29 11:45:00,105.14,105.25,105.09,105.25,5803.0,90.7283,90.8232,90.6851,90.8232,5803.0
2019-01-29 11:50:00,105.25,105.35,105.22,105.3,4739.0,90.8232,90.9095,90.7973,90.8663,4739.0
2019-01-29 11:55:00,105.34,105.37,105.31,105.35,4537.0,90.9009,90.9267,90.875,90.9095,4537.0
2019-01-29 12:00:00,105.37,105.55,105.33,105.5,3044.0,90.9267,91.0821,90.8922,91.0389,3044.0
2019-01-29 12:05:00,105.49,105.5,105.4,105.4,3240.0,91.0303,91.0389,90.9526,90.9526,3240.0
2019-01-29 12:10:00,105.4,105.48,105.36,105.47,3240.0,90.9526,91.0217,90.9181,91.013,3240.0
2019-01-29 12:15:00,105.45,105.46,105.35,105.37,2700.0,90.9958,91.0044,90.9095,90.9267,2700.0
2019-01-29 12:20:00,105.36,105.38,105.27,105.29,4497.0,90.9181,90.9354,90.8404,90.8577,4497.0
2019-01-29 12:25:00,105.3,105.38,105.26,105.3,8204.0,90.8663,90.9354,90.8318,90.8663,8204.0
2019-01-29 12:30:00,105.27,105.27,105.13,105.14,5003.0,90.8404,90.8404,90.7196,90.7283,5003.0
2019-01-29 12:35:00,105.14,105.18,105.12,105.18,4951.0,90.7283,90.7628,90.711,90.7628,4951.0
2019-01-29 12:40:00,105.19,105.28,105.19,105.24,4312.0,90.7714,90.8491,90.7714,90.8146,4312.0
2019-01-29 12:45:00,105.24,105.24,105.08,105.08,4901.0,90.8146,90.8146,90.6765,90.6765,4901.0
2019-01-29 12:50:00,105.08,105.11,105.06,105.08,2327.0,90.6765,90.7024,90.6592,90.6765,2327.0
2019-01-29 12:55:00,105.07,105.11,105.04,105.06,3044.0,90.6679,90.7024,90.642,90.6592,3044.0
2019-01-29 13:00:00,105.04,105.12,105.03,105.12,4974.0,90.642,90.711,90.6333,90.711,4974.0
2019-01-29 13:05:00,105.15,105.36,105.15,105.19,10324.0,90.7369,90.9181,90.7369,90.7714,10324.0
2019-01-29 13:10:00,105.21,105.24,105.17,105.19,2205.0,90.7887,90.8146,90.7542,90.7714,2205.0
2019-01-29 13:15:00,105.17,105.34,105.15,105.33,6215.0,90.7542,90.9009,90.7369,90.8922,6215.0
2019-01-29 13:20:00,105.36,105.38,105.29,105.32,1826.0,90.9181,90.9354,90.8577,90.8836,1826.0
2019-01-29 13:25:00,105.3,105.31,105.26,105.29,2300.0,90.8663,90.875,90.8318,90.8577,2300.0
2019-01-29 13:30:00,105.3,105.3,105.26,105.26,2808.0,90.8663,90.8663,90.8318,90.8318,2808.0
2019-01-29 13:35:00,105.25,105.25,105.14,105.15,6699.0,90.8232,90.8232,90.7283,90.7369,6699.0
2019-01-29 13:40:00,105.14,105.24,105.12,105.22,4273.0,90.7283,90.8146,90.711,90.7973,4273.0
2019-01-29 13:45:00,105.22,105.22,105.17,105.17,2327.0,90.7973,90.7973,90.7542,90.7542,2327.0
2019-01-29 13:50:00,105.17,105.24,105.15,105.15,5907.0,90.7542,90.8146,90.7369,90.7369,5907.0
2019-01-29 13:55:00,105.16,105.22,105.14,105.21,3102.0,90.7455,90.7973,90.7283,90.7887,3102.0
2019-01-29 14:00:00,105.21,105.24,105.18,105.2,3238.0,90.7887,90.8146,90.7628,90.78,3238.0
2019-01-29 14:05:00,105.21,105.27,105.2,105.23,3439.0,90.7887,90.8404,90.78,90.8059,3439.0
2019-01-29 14:10:00,105.24,105.24,105.17,105.17,1999.0,90.8146,90.8146,90.7542,90.7542,1999.0
2019-01-29 14:15:00,105.16,105.18,105.11,105.18,4624.0,90.7455,90.7628,90.7024,90.7628,4624.0
2019-01-29 14:20:00,105.17,105.18,105.14,105.14,2794.0,90.7542,90.7628,90.7283,90.7283,2794.0
2019-01-29 14:25:00,105.13,105.13,105.12,105.13,4093.0,90.7196,90.7196,90.711,90.7196,4093.0
2019-01-29 14:30:00,105.12,105.14,105.07,105.14,4694.0,90.711,90.7283,90.6679,90.7283,4694.0
2019-01-29 14:35:00,105.14,105.16,105.12,105.16,7078.0,90.7283,90.7455,90.711,90.7455,7078.0
2019-01-29 14:40:00,105.14,105.14,105.01,105.03,8087.0,90.7283,90.7283,90.6161,90.6333,8087.0
2019-01-29 14:45:00,105.03,105.06,104.98,105.04,7313.0,90.6333,90.6592,90.5902,90.642,7313.0
2019-01-29 14:50:00,105.07,105.07,104.98,104.99,5938.0,90.6679,90.6679,90.5902,90.5988,5938.0
2019-01-29 14:55:00,104.98,105.06,104.95,105.06,13002.0,90.5902,90.6592,90.5643,90.6592,13002.0
2019-01-29 15:00:00,105.05,105.07,104.99,105.07,10323.0,90.6506,90.6679,90.5988,90.6679,10323.0
2019-01-29 15:05:00,105.08,105.13,105.0,105.03,7065.0,90.6765,90.7196,90.6075,90.6333,7065.0
2019-01-29 15:10:00,105.03,105.07,104.99,105.07,7086.0,90.6333,90.6679,90.5988,90.6679,7086.0
2019-01-29 15:15:00,105.06,105.11,105.05,105.06,5825.0,90.6592,90.7024,90.6506,90.6592,5825.0
2019-01-29 15:20:00,105.06,105.09,105.06,105.09,4801.0,90.6592,90.6851,90.6592,90.6851,4801.0
2019-01-29 15:25:00,105.09,105.1,104.99,105.07,8482.0,90.6851,90.6937,90.5988,90.6679,8482.0
2019-01-29 15:30:00,105.1,105.14,105.06,105.13,7284.0,90.6937,90.7283,90.6592,90.7196,7284.0
2019-01-29 15:35:00,105.14,105.15,104.98,104.98,13975.0,90.7283,90.7369,90.5902,90.5902,13975.0
2019-01-29 15:40:00,105.0,105.09,105.0,105.08,14101.0,90.6075,90.6851,90.6075,90.6765,14101.0
2019-01-29 15:45:00,105.07,105.11,104.96,104.98,24539.0,90.6679,90.7024,90.5729,90.5902,24539.0
2019-01-29 15:50:00,104.98,105.01,104.94,104.99,25022.0,90.5902,90.6161,90.5557,90.5988,25022.0
2019-01-29 15:55:00,105.01,105.06,104.94,105.02,72072.0,90.6161,90.6592,90.5557,90.6247,72072.0
2019-01-30 09:30:00,105.21,105.49,105.1,105.28,19605.0,90.7887,91.0303,90.6937,90.8491,19605.0
2019-01-30 09:35:00,105.23,105.41,105.2,105.25,11486.0,90.8059,90.9613,90.78,90.8232,11486.0
2019-01-30 09:40:00,105.23,105.51,105.21,105.51,5628.0,90.8059,91.0475,90.7887,91.0475,5628.0
2019-01-30 09:45:00,105.53,105.87,105.44,105.87,22011.0,91.0648,91.3582,90.9871,91.3582,22011.0
2019-01-30 09:50:00,105.94,105.94,105.71,105.74,7525.0,91.4186,91.4186,91.2201,91.246,7525.0
2019-01-30 09:55:00,105.8,105.85,105.66,105.82,5216.0,91.2978,91.3409,91.177,91.3151,5216.0
2019-01-30 10:00:00,105.74,105.87,105.69,105.72,10078.0,91.246,91.3582,91.2029,91.2288,10078.0
2019-01-30 10:05:00,105.72,105.86,105.71,105.81,4405.0,91.2288,91.3496,91.2201,91.3064,4405.0
2019-01-30 10:10:00,105.83,105.83,105.74,105.77,3058.0,91.3237,91.3237,91.246,91.2719,3058.0
2019-01-30 10:15:00,105.8,106.02,105.8,105.97,14201.0,91.2978,91.4876,91.2978,91.4445,14201.0
2019-01-30 10:20:00,105.98,106.03,105.94,105.95,5925.0,91.4531,91.4963,91.4186,91.4272,5925.0
2019-01-30 10:25:00,105.96,106.05,105.93,106.04,8207.0,91.4359,91.5135,91.41,91.5049,8207.0
2019-01-30 10:30:00,106.02,106.04,105.84,105.9,13163.0,91.4876,91.5049,91.3323,91.3841,13163.0
2019-01-30 10:35:00,105.91,105.91,105.72,105.77,10554.0,91.3927,91.3927,91.2288,91.2719,10554.0
2019-01-30 10:40:00,105.76,105.78,105.69,105.69,5528.0,91.2633,91.2805,91.2029,91.2029,5528.0
2019-01-30 10:45:00,105.68,105.71,105.65,105.65,5900.0,91.1942,91.2201,91.1684,91.1684,5900.0
2019-01-30 10:50:00,105.65,105.8,105.65,105.8,7062.0,91.1684,91.2978,91.1684,91.2978,7062.0
2019-01-30 10:55:00,105.8,105.84,105.78,105.81,3000.0,91.2978,91.3323,91.2805,91.3064,3000.0
2019-01-30 11:00:00,105.82,105.88,105.79,105.81,10229.0,91.3151,91.3668,91.2892,91.3064,10229.0
2019-01-30 11:05:00,105.81,106.13,105.81,106.12,10509.0,91.3064,91.5826,91.3064,91.5739,10509.0
2019-01-30 11:10:00,106.09,106.3,106.09,106.29,12094.0,91.548,91.7293,91.548,91.7206,12094.0
2019-01-30 11:15:00,106.29,106.3,106.13,106.13,6248.0,91.7206,91.7293,91.5826,91.5826,6248.0
2019-01-30 11:20:00,106.14,106.25,106.14,106.25,5220.0,91.5912,91.6861,91.5912,91.6861,5220.0
2019-01-30 11:25:00,106.26,106.38,106.23,106.34,11813.0,91.6947,91.7983,91.6689,91.7638,11813.0
2019-01-30 11:30:00,106.33,106.4,106.26,106.4,10406.0,91.7552,91.8156,91.6947,91.8156,10406.0
2019-01-30 11:35:00,106.4,106.45,106.28,106.43,21984.0,91.8156,91.8587,91.712,91.8414,21984.0
2019-01-30 11:40:00,106.45,106.5,106.35,106.5,12600.0,91.8587,91.9018,91.7724,91.9018,12600.0
2019-01-30 11:45:00,106.51,106.58,106.5,106.58,12807.0,91.9105,91.9709,91.9018,91.9709,12807.0
2019-01-30 11:50:00,106.58,106.78,106.53,106.53,10488.0,91.9709,92.1435,91.9277,91.9277,10488.0
2019-01-30 11:55:00,106.52,106.78,106.51,106.65,12504.0,91.9191,92.1435,91.9105,92.0313,12504.0
2019-01-30 12:00:00,106.65,106.78,106.43,106.44,16845.0,92.0313,92.1435,91.8414,91.8501,16845.0
2019-01-30 12:05:00,106.43,106.46,106.4,106.44,7143.0,91.8414,91.8673,91.8156,91.8501,7143.0
2019-01-30 12:10:00,106.44,106.49,106.43,106.44,15743.0,91.8501,91.8932,91.8414,91.8501,15743.0
2019-01-30 12:15:00,106.42,106.44,106.31,106.31,6726.0,91.8328,91.8501,91.7379,91.7379,6726.0
2019-01-30 12:20:00,106.31,106.31,106.26,106.26,5547.0,91.7379,91.7379,91.6947,91.6947,5547.0
2019-01-30 12:25:00,106.27,106.27,106.13,106.17,6290.0,91.7034,91.7034,91.5826,91.6171,6290.0
2019-01-30 12:30:00,106.17,106.23,106.08,106.11,7798.0,91.6171,91.6689,91.5394,91.5653,7798.0
2019-01-30 12:35:00,106.08,106.08,106.02,106.05,8840.0,91.5394,91.5394,91.4876,91.5135,8840.0
2019-01-30 12:40:00,106.05,106.26,106.03,106.24,6243.0,91.5135,91.6947,91.4963,91.6775,6243.0
2019-01-30 12:45:00,106.22,106.32,106.22,106.32,24337.0,91.6602,91.7465,91.6602,91.7465,24337.0
2019-01-30 12:50:00,106.33,106.42,106.31,106.34,8833.0,91.7552,91.8328,91.7379,91.7638,8833.0
2019-01-30 12:55:00,106.33,106.35,106.31,106.33,6673.0,91.7552,91.7724,91.7379,91.7552,6673.0
2019-01-30 13:00:00,106.35,106.35,106.3,106.32,3702.0,91.7724,91.7724,91.7293,91.7465,3702.0
2019-01-30 13:05:00,106.31,106.31,106.27,106.27,6623.0,91.7379,91.7379,91.7034,91.7034,6623.0
2019-01-30 13:10:00,106.26,106.27,106.16,106.19,6838.0,91.6947,91.7034,91.6085,91.6343,6838.0
2019-01-30 13:15:00,106.19,106.41,106.16,106.18,24079.0,91.6343,91.8242,91.6085,91.6257,24079.0
2019-01-30 13:20:00,106.19,106.23,106.12,106.18,7205.0,91.6343,91.6689,91.5739,91.6257,7205.0
2019-01-30 13:25:00,106.15,106.16,106.03,106.04,9231.0,91.5998,91.6085,91.4963,91.5049,9231.0
2019-01-30 13:30:00,106.04,106.05,105.94,105.95,3200.0,91.5049,91.5135,91.4186,91.4272,3200.0
2019-01-30 13:35:00,105.92,106.04,105.91,106.03,4764.0,91.4013,91.5049,91.3927,91.4963,4764.0
2019-01-30 13:40:00,106.03,106.05,105.93,105.94,5061.0,91.4963,91.5135,91.41,91.4186,5061.0
2019-01-30 13:45:00,105.93,105.93,105.77,105.78,5008.0,91.41,91.41,91.2719,91.2805,5008.0
2019-01-30 13:50:00,105.78,106.02,105.78,105.96,54962.0,91.2805,91.4876,91.2805,91.4359,54962.0
2019-01-30 13:55:00,105.94,106.0,105.85,106.0,15222.0,91.4186,91.4704,91.3409,91.4704,15222.0
2019-01-30 14:00:00,105.99,106.38,105.94,106.37,9039.0,91.4618,91.7983,91.4186,91.7897,9039.0
2019-01-30 14:05:00,106.35,106.48,106.25,106.48,11485.0,91.7724,91.8846,91.6861,91.8846,11485.0
2019-01-30 14:10:00,106.47,106.6,106.47,106.54,19851.0,91.876,91.9881,91.876,91.9364,19851.0
2019-01-30 14:15:00,106.52,106.58,106.47,106.53,8479.0,91.9191,91.9709,91.876,91.9277,8479.0
2019-01-30 14:20:00,106.53,106.67,106.5,106.5,11450.0,91.9277,92.0485,91.9018,91.9018,11450.0
2019-01-30 14:25:00,106.47,106.47,106.31,106.38,3627.0,91.876,91.876,91.7379,91.7983,3627.0
2019-01-30 14:30:00,106.37,106.38,106.22,106.28,7812.0,91.7897,91.7983,91.6602,91.712,7812.0
2019-01-30 14:35:00,106.29,106.29,106.16,106.21,8034.0,91.7206,91.7206,91.6085,91.6516,8034.0
2019-01-30 14:40:00,106.2,106.23,106.12,106.18,8995.0,91.643,91.6689,91.5739,91.6257,8995.0
2019-01-30 14:45:00,106.2,106.24,106.11,106.12,10324.0,91.643,91.6775,91.5653,91.5739,10324.0
2019-01-30 14:50:00,106.13,106.19,106.02,106.06,21741.0,91.5826,91.6343,91.4876,91.5222,21741.0
2019-01-30 14:55:00,106.07,106.13,106.05,106.12,8450.0,91.5308,91.5826,91.5135,91.5739,8450.0
2019-01-30 15:00:00,106.13,106.13,106.01,106.02,7706.0,91.5826,91.5826,91.479,91.4876,7706.0
2019-01-30 15:05:00,106.01,106.01,105.88,105.88,8561.0,91.479,91.479,91.3668,91.3668,8561.0
2019-01-30 15:10:00,105.86,105.86,105.64,105.66,22684.0,91.3496,91.3496,91.1597,91.177,22684.0
2019-01-30 15:15:00,105.65,105.69,105.61,105.68,12760.0,91.1684,91.2029,91.1338,91.1942,12760.0
2019-01-30 15:20:00,105.68,105.7,105.3,105.31,27907.0,91.1942,91.2115,90.8663,90.875,27907.0
2019-01-30 15:25:00,105.32,105.39,105.2,105.36,37025.0,90.8836,90.944,90.78,90.9181,37025.0
2019-01-30 15:30:00,105.36,105.43,105.27,105.27,19500.0,90.9181,90.9785,90.8404,90.8404,19500.0
2019-01-30 15:35:00,105.27,105.49,105.26,105.32,27789.0,90.8404,91.0303,90.8318,90.8836,27789.0
2019-01-30 15:40:00,105.3,105.55,105.3,105.54,52863.0,90.8663,91.0821,90.8663,91.0734,52863.0
2019-01-30 15:45:00,105.53,105.62,105.41,105.53,31216.0,91.0648,91.1425,90.9613,91.0648,31216.0
2019-01-30 15:50:00,105.52,105.52,105.4,105.43,25381.0,91.0562,91.0562,90.9526,90.9785,25381.0
2019-01-30 15:55:00,105.45,105.6,105.28,105.53,104635.0,90.9958,91.1252,90.8491,91.0648,104635.0
2019-01-31 09:30:00,103.3,103.35,101.0,103.0,195192.0,89.1405,89.1836,87.1557,88.8816,195192.0
2019-01-31 09:35:00,102.47,103.0,101.38,101.47,89548.0,88.4242,88.8816,87.4837,87.5613,89548.0
2019-01-31 09:40:00,101.48,102.46,100.8,102.23,64164.0,87.5699,88.4156,86.9832,88.2171,64164.0
2019-01-31 09:45:00,102.14,102.23,101.0,101.28,26294.0,88.1395,88.2171,87.1557,87.3974,26294.0
2019-01-31 09:50:00,101.3,102.12,101.25,102.02,17772.0,87.4146,88.1222,87.3715,88.0359,17772.0
2019-01-31 09:55:00,102.02,102.03,101.38,101.5,42929.0,88.0359,88.0446,87.4837,87.5872,42929.0
2019-01-31 10:00:00,101.5,102.12,101.41,101.88,71021.0,87.5872,88.1222,87.5095,87.9151,71021.0
2019-01-31 10:05:00,101.78,102.08,101.66,101.97,22015.0,87.8288,88.0877,87.7253,87.9928,22015.0
2019-01-31 10:10:00,101.92,102.49,101.92,102.27,21385.0,87.9496,88.4415,87.9496,88.2517,21385.0
2019-01-31 10:15:00,102.24,102.67,102.24,102.62,17366.0,88.2258,88.5968,88.2258,88.5537,17366.0
2019-01-31 10:20:00,102.62,103.02,102.54,102.98,42113.0,88.5537,88.8989,88.4847,88.8643,42113.0
2019-01-31 10:25:00,103.0,103.13,102.67,102.71,46900.0,88.8816,88.9938,88.5968,88.6314,46900.0
2019-01-31 10:30:00,102.7,103.12,102.69,103.12,71806.0,88.6227,88.9852,88.6141,88.9852,71806.0
2019-01-31 10:35:00,103.08,103.71,103.07,103.71,30422.0,88.9506,89.4943,88.942,89.4943,30422.0
2019-01-31 10:40:00,103.72,103.91,103.55,103.8,40711.0,89.5029,89.6669,89.3562,89.5719,40711.0
2019-01-31 10:45:00,103.8,104.15,103.32,103.33,38987.0,89.5719,89.874,89.1577,89.1664,38987.0
2019-01-31 10:50:00,103.28,103.75,103.27,103.5,17707.0,89.1232,89.5288,89.1146,89.3131,17707.0
2019-01-31 10:55:00,103.5,104.13,103.43,103.64,23573.0,89.3131,89.8567,89.2527,89.4339,23573.0
2019-01-31 11:00:00,103.77,104.33,103.67,104.26,15996.0,89.5461,90.0293,89.4598,89.9689,15996.0
2019-01-31 11:05:00,104.24,104.69,104.13,104.57,22744.0,89.9516,90.3399,89.8567,90.2364,22744.0
2019-01-31 11:10:00,104.68,104.78,104.33,104.64,29051.0,90.3313,90.4176,90.0293,90.2968,29051.0
2019-01-31 11:15:00,104.71,104.77,104.32,104.47,14619.0,90.3572,90.409,90.0207,90.1501,14619.0
2019-01-31 11:20:00,104.46,105.2,104.39,104.9,29317.0,90.1415,90.78,90.0811,90.5212,29317.0
2019-01-31 11:25:00,104.95,105.03,104.57,104.77,21480.0,90.5643,90.6333,90.2364,90.409,21480.0
2019-01-31 11:30:00,104.77,105.57,104.69,104.82,43541.0,90.409,91.0993,90.3399,90.4521,43541.0
2019-01-31 11:35:00,104.81,104.97,104.6,104.84,30969.0,90.4435,90.5816,90.2623,90.4694,30969.0
2019-01-31 11:40:00,104.84,104.96,104.73,104.85,23006.0,90.4694,90.5729,90.3745,90.478,23006.0
2019-01-31 11:45:00,104.86,105.23,104.86,105.16,14812.0,90.4866,90.8059,90.4866,90.7455,14812.0
2019-01-31 11:50:00,105.17,105.5,104.95,105.44,18843.0,90.7542,91.0389,90.5643,90.9871,18843.0
2019-01-31 11:55:00,105.39,105.5,104.9,104.91,21455.0,90.944,91.0389,90.5212,90.5298,21455.0
2019-01-31 12:00:00,104.91,105.49,104.91,105.38,10950.0,90.5298,91.0303,90.5298,90.9354,10950.0
2019-01-31 12:05:00,105.35,105.79,105.33,105.61,23721.0,90.9095,91.2892,90.8922,91.1338,23721.0
2019-01-31 12:10:00,105.59,105.61,105.47,105.55,11460.0,91.1166,91.1338,91.013,91.0821,11460.0
2019-01-31 12:15:00,105.63,105.72,105.58,105.6,14911.0,91.1511,91.2288,91.108,91.1252,14911.0
2019-01-31 12:20:00,105.63,105.82,105.56,105.61,13800.0,91.1511,91.3151,91.0907,91.1338,13800.0
2019-01-31 12:25:00,105.63,105.78,105.56,105.69,6596.0,91.1511,91.2805,91.0907,91.2029,6596.0
2019-01-31 12:30:00,105.76,105.92,105.62,105.92,11842.0,91.2633,91.4013,91.1425,91.4013,11842.0
2019-01-31 12:35:00,105.85,105.85,105.61,105.82,10910.0,91.3409,91.3409,91.1338,91.3151,10910.0
2019-01-31 12:40:00,105.79,105.89,105.59,105.65,17072.0,91.2892,91.3755,91.1166,91.1684,17072.0
2019-01-31 12:45:00,105.58,105.82,105.58,105.7,5341.0,91.108,91.3151,91.108,91.2115,5341.0
2019-01-31 12:50:00,105.66,105.68,105.33,105.44,13178.0,91.177,91.1942,90.8922,90.9871,13178.0
2019-01-31 12:55:00,105.48,105.53,105.37,105.4,5618.0,91.0217,91.0648,90.9267,90.9526,5618.0
2019-01-31 13:00:00,105.45,105.65,105.45,105.64,6646.0,90.9958,91.1684,90.9958,91.1597,6646.0
2019-01-31 13:05:00,105.65,105.65,105.49,105.6,8852.0,91.1684,91.1684,91.0303,91.1252,8852.0
2019-01-31 13:10:00,105.6,105.86,105.54,105.69,8654.0,91.1252,91.3496,91.0734,91.2029,8654.0
2019-01-31 13:15:00,105.69,105.69,105.56,105.67,8946.0,91.2029,91.2029,91.0907,91.1856,8946.0
2019-01-31 13:20:00,105.65,105.73,105.51,105.61,17988.0,91.1684,91.2374,91.0475,91.1338,17988.0
2019-01-31 13:25:00,105.61,105.62,105.12,105.22,18986.0,91.1338,91.1425,90.711,90.7973,18986.0
2019-01-31 13:30:00,105.26,105.29,105.0,105.21,12572.0,90.8318,90.8577,90.6075,90.7887,12572.0
2019-01-31 13:35:00,105.15,105.43,105.15,105.27,10169.0,90.7369,90.9785,90.7369,90.8404,10169.0
2019-01-31 13:40:00,105.22,105.35,104.91,104.91,14326.0,90.7973,90.9095,90.5298,90.5298,14326.0
2019-01-31 13:45:00,104.91,104.96,104.77,104.96,25225.0,90.5298,90.5729,90.409,90.5729,25225.0
2019-01-31 13:50:00,104.97,105.15,104.97,105.03,17235.0,90.5816,90.7369,90.5816,90.6333,17235.0
2019-01-31 13:55:00,105.02,105.07,104.91,104.96,11689.0,90.6247,90.6679,90.5298,90.5729,11689.0
2019-01-31 14:00:00,104.96,105.14,104.85,104.95,27866.0,90.5729,90.7283,90.478,90.5643,27866.0
2019-01-31 14:05:00,104.97,105.28,104.97,105.26,13242.0,90.5816,90.8491,90.5816,90.8318,13242.0
2019-01-31 14:10:00,105.22,105.41,105.22,105.32,12600.0,90.7973,90.9613,90.7973,90.8836,12600.0
2019-01-31 14:15:00,105.31,105.52,105.16,105.36,18422.0,90.875,91.0562,90.7455,90.9181,18422.0
2019-01-31 14:20:00,105.36,105.4,105.11,105.29,24939.0,90.9181,90.9526,90.7024,90.8577,24939.0
2019-01-31 14:25:00,105.32,105.44,105.09,105.14,12774.0,90.8836,90.9871,90.6851,90.7283,12774.0
2019-01-31 14:30:00,105.14,105.27,105.01,105.11,26822.0,90.7283,90.8404,90.6161,90.7024,26822.0
2019-01-31 14:35:00,105.1,105.26,105.08,105.15,19743.0,90.6937,90.8318,90.6765,90.7369,19743.0
2019-01-31 14:40:00,105.15,105.38,105.14,105.38,16779.0,90.7369,90.9354,90.7283,90.9354,16779.0
2019-01-31 14:45:00,105.41,105.71,105.31,105.71,15923.0,90.9613,91.2201,90.875,91.2201,15923.0
2019-01-31 14:50:00,105.77,105.8,105.4,105.41,35728.0,91.2719,91.2978,90.9526,90.9613,35728.0
2019-01-31 14:55:00,105.45,105.89,105.42,105.87,25588.0,90.9958,91.3755,90.9699,91.3582,25588.0
2019-01-31 15:00:00,105.84,105.84,105.57,105.72,17972.0,91.3323,91.3323,91.0993,91.2288,17972.0
2019-01-31 15:05:00,105.72,105.83,105.43,105.53,32246.0,91.2288,91.3237,90.9785,91.0648,32246.0
2019-01-31 15:10:00,105.53,105.53,105.22,105.5,33520.0,91.0648,91.0648,90.7973,91.0389,33520.0
2019-01-31 15:15:00,105.53,105.61,105.44,105.59,23178.0,91.0648,91.1338,90.9871,91.1166,23178.0
2019-01-31 15:20:00,105.54,105.87,105.54,105.83,24683.0,91.0734,91.3582,91.0734,91.3237,24683.0
2019-01-31 15:25:00,105.82,105.83,105.67,105.78,29498.0,91.3151,91.3237,91.1856,91.2805,29498.0
2019-01-31 15:30:00,105.81,105.89,105.71,105.73,25677.0,91.3064,91.3755,91.2201,91.2374,25677.0
2019-01-31 15:35:00,105.75,106.14,105.74,106.14,42969.0,91.2547,91.5912,91.246,91.5912,42969.0
2019-01-31 15:40:00,106.14,106.54,106.09,106.37,72033.0,91.5912,91.9364,91.548,91.7897,72033.0
2019-01-31 15:45:00,106.36,106.38,106.09,106.16,52863.0,91.781,91.7983,91.548,91.6085,52863.0
2019-01-31 15:50:00,106.17,106.26,106.02,106.13,79913.0,91.6171,91.6947,91.4876,91.5826,79913.0
2019-01-31 15:55:00,106.14,106.35,106.03,106.07,144686.0,91.5912,91.7724,91.4963,91.5308,144686.0
2019-02-01 09:30:00,106.05,106.43,105.99,106.05,40114.0,91.5135,91.8414,91.4618,91.5135,40114.0
2019-02-01 09:35:00,105.98,106.04,105.52,105.59,15121.0,91.4531,91.5049,91.0562,91.1166,15121.0
2019-02-01 09:40:00,105.68,106.0,105.64,105.67,20568.0,91.1942,91.4704,91.1597,91.1856,20568.0
2019-02-01 09:45:00,105.73,105.8,105.59,105.59,15839.0,91.2374,91.2978,91.1166,91.1166,15839.0
2019-02-01 09:50:00,105.56,105.91,105.39,105.91,15704.0,91.0907,91.3927,90.944,91.3927,15704.0
2019-02-01 09:55:00,105.91,106.14,105.71,105.76,13961.0,91.3927,91.5912,91.2201,91.2633,13961.0
2019-02-01 10:00:00,105.8,106.07,105.8,105.95,12417.0,91.2978,91.5308,91.2978,91.4272,12417.0
2019-02-01 10:05:00,106.0,106.07,105.94,105.97,7989.0,91.4704,91.5308,91.4186,91.4445,7989.0
2019-02-01 10:10:00,106.01,106.03,105.9,105.99,5749.0,91.479,91.4963,91.3841,91.4618,5749.0
2019-02-01 10:15:00,105.96,105.99,105.84,105.93,10322.0,91.4359,91.4618,91.3323,91.41,10322.0
2019-02-01 10:20:00,105.95,106.25,105.91,106.25,4318.0,91.4272,91.6861,91.3927,91.6861,4318.0
2019-02-01 10:25:00,106.23,106.45,106.18,106.19,11801.0,91.6689,91.8587,91.6257,91.6343,11801.0
2019-02-01 10:30:00,106.18,106.25,105.9,105.9,22411.0,91.6257,91.6861,91.3841,91.3841,22411.0
2019-02-01 10:35:00,105.9,105.98,105.78,105.78,11955.0,91.3841,91.4531,91.2805,91.2805,11955.0
2019-02-01 10:40:00,105.81,105.95,105.61,105.67,12741.0,91.3064,91.4272,91.1338,91.1856,12741.0
2019-02-01 10:45:00,105.69,105.78,105.65,105.72,21286.0,91.2029,91.2805,91.1684,91.2288,21286.0
2019-02-01 10:50:00,105.73,105.76,105.49,105.49,9945.0,91.2374,91.2633,91.0303,91.0303,9945.0
2019-02-01 10:55:00,105.52,105.56,105.38,105.38,17306.0,91.0562,91.0907,90.9354,90.9354,17306.0
2019-02-01 11:00:00,105.37,105.49,105.23,105.49,7236.0,90.9267,91.0303,90.8059,91.0303,7236.0
2019-02-01 11:05:00,105.46,105.59,105.46,105.58,8307.0,91.0044,91.1166,91.0044,91.108,8307.0
2019-02-01 11:10:00,105.57,105.58,105.35,105.35,23294.0,91.0993,91.108,90.9095,90.9095,23294.0
2019-02-01 11:15:00,105.35,105.57,105.29,105.57,7627.0,90.9095,91.0993,90.8577,91.0993,7627.0
2019-02-01 11:20:00,105.58,105.76,105.57,105.71,5745.0,91.108,91.2633,91.0993,91.2201,5745.0
2019-02-01 11:25:00,105.7,105.72,105.6,105.61,11288.0,91.2115,91.2288,91.1252,91.1338,11288.0
2019-02-01 11:30:00,105.59,105.72,105.56,105.6,11925.0,91.1166,91.2288,91.0907,91.1252,11925.0
2019-02-01 11:35:00,105.63,105.63,105.28,105.35,17483.0,91.1511,91.1511,90.8491,90.9095,17483.0
2019-02-01 11:40:00,105.37,105.7,105.35,105.7,10350.0,90.9267,91.2115,90.9095,91.2115,10350.0
2019-02-01 11:45:00,105.71,105.81,105.61,105.81,9706.0,91.2201,91.3064,91.1338,91.3064,9706.0
2019-02-01 11:50:00,105.85,105.87,105.75,105.83,7000.0,91.3409,91.3582,91.2547,91.3237,7000.0
2019-02-01 11:55:00,105.88,105.91,105.74,105.75,10134.0,91.3668,91.3927,91.246,91.2547,10134.0
2019-02-01 12:00:00,105.75,105.76,105.62,105.69,8052.0,91.2547,91.2633,91.1425,91.2029,8052.0
2019-02-01 12:05:00,105.73,105.73,105.55,105.68,6052.0,91.2374,91.2374,91.0821,91.1942,6052.0
2019-02-01 12:10:00,105.68,105.73,105.52,105.55,5953.0,91.1942,91.2374,91.0562,91.0821,5953.0
2019-02-01 12:15:00,105.54,105.58,105.41,105.41,5919.0,91.0734,91.108,90.9613,90.9613,5919.0
2019-02-01 12:20:00,105.42,105.46,105.27,105.27,7526.0,90.9699,91.0044,90.8404,90.8404,7526.0
2019-02-01 12:25:00,105.27,105.27,105.11,105.2,7709.0,90.8404,90.8404,90.7024,90.78,7709.0
2019-02-01 12:30:00,105.18,105.31,105.14,105.2,9656.0,90.7628,90.875,90.7283,90.78,9656.0
2019-02-01 12:35:00,105.15,105.19,105.1,105.11,16300.0,90.7369,90.7714,90.6937,90.7024,16300.0
2019-02-01 12:40:00,105.08,105.24,105.06,105.21,6900.0,90.6765,90.8146,90.6592,90.7887,6900.0
2019-02-01 12:45:00,105.27,105.41,105.22,105.22,8479.0,90.8404,90.9613,90.7973,90.7973,8479.0
2019-02-01 12:50:00,105.19,105.26,105.13,105.18,7971.0,90.7714,90.8318,90.7196,90.7628,7971.0
2019-02-01 12:55:00,105.21,105.28,105.06,105.06,8559.0,90.7887,90.8491,90.6592,90.6592,8559.0
2019-02-01 13:00:00,105.03,105.06,104.91,104.98,7931.0,90.6333,90.6592,90.5298,90.5902,7931.0
2019-02-01 13:05:00,104.94,105.0,104.89,105.0,9162.0,90.5557,90.6075,90.5125,90.6075,9162.0
2019-02-01 13:10:00,104.99,105.09,104.95,104.96,9430.0,90.5988,90.6851,90.5643,90.5729,9430.0
2019-02-01 13:15:00,104.96,104.96,104.76,104.84,5546.0,90.5729,90.5729,90.4004,90.4694,5546.0
2019-02-01 13:20:00,104.85,104.93,104.79,104.83,9932.0,90.478,90.5471,90.4262,90.4608,9932.0
2019-02-01 13:25:00,104.86,105.12,104.83,105.12,5041.0,90.4866,90.711,90.4608,90.711,5041.0
2019-02-01 13:30:00,105.06,105.11,104.97,104.99,16452.0,90.6592,90.7024,90.5816,90.5988,16452.0
2019-02-01 13:35:00,105.0,105.11,105.0,105.05,9134.0,90.6075,90.7024,90.6075,90.6506,9134.0
2019-02-01 13:40:00,105.04,105.08,104.76,104.76,7644.0,90.642,90.6765,90.4004,90.4004,7644.0
2019-02-01 13:45:00,104.76,104.86,104.73,104.81,10602.0,90.4004,90.4866,90.3745,90.4435,10602.0
2019-02-01 13:50:00,104.81,104.93,104.81,104.91,8608.0,90.4435,90.5471,90.4435,90.5298,8608.0
2019-02-01 13:55:00,104.92,105.08,104.92,105.05,11345.0,90.5384,90.6765,90.5384,90.6506,11345.0
2019-02-01 14:00:00,105.04,105.04,104.83,104.84,10192.0,90.642,90.642,90.4608,90.4694,10192.0
2019-02-01 14:05:00,104.86,104.98,104.85,104.97,9059.0,90.4866,90.5902,90.478,90.5816,9059.0
2019-02-01 14:10:00,105.0,105.0,104.62,104.74,16690.0,90.6075,90.6075,90.2795,90.3831,16690.0
2019-02-01 14:15:00,104.74,104.75,104.65,104.71,8371.0,90.3831,90.3917,90.3054,90.3572,8371.0
2019-02-01 14:20:00,104.71,104.72,104.53,104.57,8462.0,90.3572,90.3658,90.2019,90.2364,8462.0
2019-02-01 14:25:00,104.57,104.64,104.52,104.61,10697.0,90.2364,90.2968,90.1933,90.2709,10697.0
2019-02-01 14:30:00,104.64,104.77,104.63,104.66,9206.0,90.2968,90.409,90.2882,90.3141,9206.0
2019-02-01 14:35:00,104.62,104.7,104.54,104.64,10764.0,90.2795,90.3486,90.2105,90.2968,10764.0
2019-02-01 14:40:00,104.62,104.66,104.56,104.64,16166.0,90.2795,90.3141,90.2278,90.2968,16166.0
2019-02-01 14:45:00,104.64,104.65,104.43,104.43,15788.0,90.2968,90.3054,90.1156,90.1156,15788.0
2019-02-01 14:50:00,104.44,104.46,104.35,104.4,11127.0,90.1242,90.1415,90.0466,90.0897,11127.0
2019-02-01 14:55:00,104.39,104.49,104.39,104.48,13935.0,90.0811,90.1674,90.0811,90.1587,13935.0
2019-02-01 15:00:00,104.48,104.51,104.37,104.37,19736.0,90.1587,90.1846,90.0638,90.0638,19736.0
2019-02-01 15:05:00,104.37,104.49,104.32,104.42,15616.0,90.0638,90.1674,90.0207,90.107,15616.0
2019-02-01 15:10:00,104.4,104.58,104.38,104.57,15528.0,90.0897,90.245,90.0724,90.2364,15528.0
2019-02-01 15:15:00,104.53,104.68,104.39,104.52,15702.0,90.2019,90.3313,90.0811,90.1933,15702.0
2019-02-01 15:20:00,104.5,104.56,104.44,104.47,10667.0,90.176,90.2278,90.1242,90.1501,10667.0
2019-02-01 15:25:00,104.45,104.49,104.4,104.45,15679.0,90.1328,90.1674,90.0897,90.1328,15679.0
2019-02-01 15:30:00,104.45,104.65,104.43,104.57,22350.0,90.1328,90.3054,90.1156,90.2364,22350.0
2019-02-01 15:35:00,104.57,104.67,104.52,104.57,21073.0,90.2364,90.3227,90.1933,90.2364,21073.0
2019-02-01 15:40:00,104.57,104.6,104.46,104.52,25650.0,90.2364,90.2623,90.1415,90.1933,25650.0
2019-02-01 15:45:00,104.54,104.68,104.52,104.61,36526.0,90.2105,90.3313,90.1933,90.2709,36526.0
2019-02-01 15:50:00,104.63,104.7,104.6,104.7,43843.0,90.2882,90.3486,90.2623,90.3486,43843.0
2019-02-01 15:55:00,104.69,104.86,104.66,104.74,75569.0,90.3399,90.4866,90.3141,90.3831,75569.0
2019-02-04 09:30:00,104.75,104.99,104.74,104.96,18298.0,90.3917,90.5988,90.3831,90.5729,18298.0
2019-02-04 09:35:00,104.89,104.97,104.77,104.88,2909.0,90.5125,90.5816,90.409,90.5039,2909.0
2019-02-04 09:40:00,104.95,105.27,104.95,105.15,3901.0,90.5643,90.8404,90.5643,90.7369,3901.0
2019-02-04 09:45:00,105.15,105.15,104.93,104.94,6848.0,90.7369,90.7369,90.5471,90.5557,6848.0
2019-02-04 09:50:00,104.94,104.98,104.78,104.84,4749.0,90.5557,90.5902,90.4176,90.4694,4749.0
2019-02-04 09:55:00,104.85,104.89,104.8,104.82,3602.0,90.478,90.5125,90.4349,90.4521,3602.0
2019-02-04 10:00:00,104.81,104.89,104.68,104.68,28428.0,90.4435,90.5125,90.3313,90.3313,28428.0
2019-02-04 10:05:00,104.68,104.7,104.61,104.69,14463.0,90.3313,90.3486,90.2709,90.3399,14463.0
2019-02-04 10:10:00,104.66,104.69,104.34,104.41,12172.0,90.3141,90.3399,90.0379,90.0983,12172.0
2019-02-04 10:15:00,104.38,104.44,104.33,104.36,10292.0,90.0724,90.1242,90.0293,90.0552,10292.0
2019-02-04 10:20:00,104.33,104.39,104.23,104.24,7928.0,90.0293,90.0811,89.943,89.9516,7928.0
2019-02-04 10:25:00,104.26,104.4,104.19,104.35,5549.0,89.9689,90.0897,89.9085,90.0466,5549.0
2019-02-04 10:30:00,104.36,104.72,104.35,104.72,7468.0,90.0552,90.3658,90.0466,90.3658,7468.0
2019-02-04 10:35:00,104.72,104.72,104.55,104.58,8919.0,90.3658,90.3658,90.2191,90.245,8919.0
2019-02-04 10:40:00,104.6,104.94,104.6,104.94,26086.0,90.2623,90.5557,90.2623,90.5557,26086.0
2019-02-04 10:45:00,104.99,105.11,104.96,105.09,7811.0,90.5988,90.7024,90.5729,90.6851,7811.0
2019-02-04 10:50:00,105.12,105.13,104.78,104.84,8939.0,90.711,90.7196,90.4176,90.4694,8939.0
2019-02-04 10:55:00,104.78,105.01,104.78,104.98,4434.0,90.4176,90.6161,90.4176,90.5902,4434.0
2019-02-04 11:00:00,104.99,105.08,104.88,105.04,15913.0,90.5988,90.6765,90.5039,90.642,15913.0
2019-02-04 11:05:00,105.04,105.07,104.94,105.0,11486.0,90.642,90.6679,90.5557,90.6075,11486.0
2019-02-04 11:10:00,104.99,105.03,104.89,104.92,9394.0,90.5988,90.6333,90.5125,90.5384,9394.0
2019-02-04 11:15:00,104.95,105.12,104.93,104.97,11180.0,90.5643,90.711,90.5471,90.5816,11180.0
2019-02-04 11:20:00,104.99,105.02,104.88,104.89,8266.0,90.5988,90.6247,90.5039,90.5125,8266.0
2019-02-04 11:25:00,104.88,105.05,104.88,105.05,10211.0,90.5039,90.6506,90.5039,90.6506,10211.0
2019-02-04 11:30:00,105.11,105.17,104.98,105.11,5827.0,90.7024,90.7542,90.5902,90.7024,5827.0
2019-02-04 11:35:00,105.12,105.25,105.11,105.23,5001.0,90.711,90.8232,90.7024,90.8059,5001.0
2019-02-04 11:40:00,105.21,105.23,105.16,105.22,2100.0,90.7887,90.8059,90.7455,90.7973,2100.0
2019-02-04 11:45:00,105.23,105.33,105.23,105.3,2173.0,90.8059,90.8922,90.8059,90.8663,2173.0
2019-02-04 11:50:00,105.33,105.39,105.31,105.39,3911.0,90.8922,90.944,90.875,90.944,3911.0
2019-02-04 11:55:00,105.43,105.45,105.21,105.23,65528.0,90.9785,90.9958,90.7887,90.8059,65528.0
2019-02-04 12:00:00,105.3,105.3,105.15,105.16,2449.0,90.8663,90.8663,90.7369,90.7455,2449.0
2019-02-04 12:05:00,105.15,105.24,105.15,105.21,3683.0,90.7369,90.8146,90.7369,90.7887,3683.0
2019-02-04 12:10:00,105.19,105.19,105.09,105.17,5191.0,90.7714,90.7714,90.6851,90.7542,5191.0
2019-02-04 12:15:00,105.16,105.21,105.1,105.17,3337.0,90.7455,90.7887,90.6937,90.7542,3337.0
2019-02-04 12:20:00,105.16,105.2,105.1,105.15,3900.0,90.7455,90.78,90.6937,90.7369,3900.0
2019-02-04 12:25:00,105.1,105.36,105.07,105.36,10442.0,90.6937,90.9181,90.6679,90.9181,10442.0
2019-02-04 12:30:00,105.36,105.38,105.26,105.36,9129.0,90.9181,90.9354,90.8318,90.9181,9129.0
2019-02-04 12:35:00,105.34,105.47,105.31,105.45,3834.0,90.9009,91.013,90.875,90.9958,3834.0
2019-02-04 12:40:00,105.44,105.44,105.32,105.32,3605.0,90.9871,90.9871,90.8836,90.8836,3605.0
2019-02-04 12:45:00,105.32,105.38,105.31,105.36,3800.0,90.8836,90.9354,90.875,90.9181,3800.0
2019-02-04 12:50:00,105.37,105.45,105.37,105.43,4606.0,90.9267,90.9958,90.9267,90.9785,4606.0
2019-02-04 12:55:00,105.46,105.46,105.34,105.45,4882.0,91.0044,91.0044,90.9009,90.9958,4882.0
2019-02-04 13:00:00,105.45,105.46,105.41,105.43,2600.0,90.9958,91.0044,90.9613,90.9785,2600.0
2019-02-04 13:05:00,105.43,105.45,105.39,105.43,3373.0,90.9785,90.9958,90.944,90.9785,3373.0
2019-02-04 13:10:00,105.44,105.47,105.38,105.39,6593.0,90.9871,91.013,90.9354,90.944,6593.0
2019-02-04 13:15:00,105.39,105.43,105.35,105.4,4491.0,90.944,90.9785,90.9095,90.9526,4491.0
2019-02-04 13:20:00,105.41,105.48,105.36,105.48,9827.0,90.9613,91.0217,90.9181,91.0217,9827.0
2019-02-04 13:25:00,105.46,105.52,105.46,105.51,4260.0,91.0044,91.0562,91.0044,91.0475,4260.0
2019-02-04 13:30:00,105.49,105.53,105.45,105.47,9036.0,91.0303,91.0648,90.9958,91.013,9036.0
2019-02-04 13:35:00,105.46,105.56,105.44,105.55,8631.0,91.0044,91.0907,90.9871,91.0821,8631.0
2019-02-04 13:40:00,105.52,105.52,105.42,105.45,8258.0,91.0562,91.0562,90.9699,90.9958,8258.0
2019-02-04 13:45:00,105.47,105.51,105.46,105.49,4835.0,91.013,91.0475,91.0044,91.0303,4835.0
2019-02-04 13:50:00,105.48,105.55,105.45,105.45,8506.0,91.0217,91.0821,90.9958,90.9958,8506.0
2019-02-04 13:55:00,105.48,105.48,105.39,105.39,3011.0,91.0217,91.0217,90.944,90.944,3011.0
2019-02-04 14:00:00,105.42,105.43,105.34,105.34,7612.0,90.9699,90.9785,90.9009,90.9009,7612.0
2019-02-04 14:05:00,105.33,105.37,105.3,105.3,4922.0,90.8922,90.9267,90.8663,90.8663,4922.0
2019-02-04 14:10:00,105.32,105.38,105.28,105.35,10762.0,90.8836,90.9354,90.8491,90.9095,10762.0
2019-02-04 14:15:00,105.34,105.34,105.26,105.3,5219.0,90.9009,90.9009,90.8318,90.8663,5219.0
2019-02-04 14:20:00,105.3,105.3,105.13,105.14,8135.0,90.8663,90.8663,90.7196,90.7283,8135.0
2019-02-04 14:25:00,105.14,105.22,105.14,105.19,7546.0,90.7283,90.7973,90.7283,90.7714,7546.0
2019-02-04 14:30:00,105.15,105.19,105.13,105.18,3967.0,90.7369,90.7714,90.7196,90.7628,3967.0
2019-02-04 14:35:00,105.19,105.21,105.07,105.07,7271.0,90.7714,90.7887,90.6679,90.6679,7271.0
2019-02-04 14:40:00,105.06,105.07,104.95,105.05,10711.0,90.6592,90.6679,90.5643,90.6506,10711.0
2019-02-04 14:45:00,105.06,105.12,105.04,105.12,7352.0,90.6592,90.711,90.642,90.711,7352.0
2019-02-04 14:50:00,105.1,105.14,105.08,105.1,8101.0,90.6937,90.7283,90.6765,90.6937,8101.0
2019-02-04 14:55:00,105.13,105.14,105.08,105.14,8045.0,90.7196,90.7283,90.6765,90.7283,8045.0
2019-02-04 15:00:00,105.14,105.19,105.11,105.19,10446.0,90.7283,90.7714,90.7024,90.7714,10446.0
2019-02-04 15:05:00,105.18,105.3,105.15,105.29,15903.0,90.7628,90.8663,90.7369,90.8577,15903.0
2019-02-04 15:10:00,105.3,105.37,105.22,105.22,8752.0,90.8663,90.9267,90.7973,90.7973,8752.0
2019-02-04 15:15:00,105.22,105.28,105.2,105.25,10603.0,90.7973,90.8491,90.78,90.8232,10603.0
2019-02-04 15:20:00,105.24,105.28,105.21,105.26,9963.0,90.8146,90.8491,90.7887,90.8318,9963.0
2019-02-04 15:25:00,105.25,105.31,105.25,105.27,14506.0,90.8232,90.875,90.8232,90.8404,14506.0
2019-02-04 15:30:00,105.27,105.29,105.19,105.22,20750.0,90.8404,90.8577,90.7714,90.7973,20750.0
2019-02-04 15:35:00,105.23,105.29,105.23,105.26,16685.0,90.8059,90.8577,90.8059,90.8318,16685.0
2019-02-04 15:40:00,105.26,105.39,105.26,105.39,12938.0,90.8318,90.944,90.8318,90.944,12938.0
2019-02-04 15:45:00,105.4,105.46,105.38,105.44,25870.0,90.9526,91.0044,90.9354,90.9871,25870.0
2019-02-04 15:50:00,105.44,105.5,105.4,105.41,29580.0,90.9871,91.0389,90.9526,90.9613,29580.0
2019-02-04 15:55:00,105.42,105.76,105.42,105.72,94210.0,90.9699,91.2633,90.9699,91.2288,94210.0
2019-02-05 09:30:00,105.58,105.71,105.21,105.21,15787.0,91.108,91.2201,90.7887,90.7887,15787.0
2019-02-05 09:35:00,105.25,105.49,105.25,105.42,51600.0,90.8232,91.0303,90.8232,90.9699,51600.0
2019-02-05 09:40:00,105.37,105.37,105.17,105.31,5776.0,90.9267,90.9267,90.7542,90.875,5776.0
2019-02-05 09:45:00,105.35,105.63,105.28,105.62,8130.0,90.9095,91.1511,90.8491,91.1425,8130.0
2019-02-05 09:50:00,105.62,106.0,105.61,105.83,7431.0,91.1425,91.4704,91.1338,91.3237,7431.0
2019-02-05 09:55:00,105.82,106.0,105.79,105.87,3800.0,91.3151,91.4704,91.2892,91.3582,3800.0
2019-02-05 10:00:00,105.81,105.89,105.81,105.84,6364.0,91.3064,91.3755,91.3064,91.3323,6364.0
2019-02-05 10:05:00,105.81,105.9,105.8,105.84,7009.0,91.3064,91.3841,91.2978,91.3323,7009.0
2019-02-05 10:10:00,105.8,105.92,105.8,105.92,4713.0,91.2978,91.4013,91.2978,91.4013,4713.0
2019-02-05 10:15:00,105.85,106.0,105.85,105.97,8520.0,91.3409,91.4704,91.3409,91.4445,8520.0
2019-02-05 10:20:00,105.94,106.05,105.89,105.89,4188.0,91.4186,91.5135,91.3755,91.3755,4188.0
2019-02-05 10:25:00,105.87,106.03,105.87,105.97,3512.0,91.3582,91.4963,91.3582,91.4445,3512.0
2019-02-05 10:30:00,105.99,106.22,105.99,106.22,3810.0,91.4618,91.6602,91.4618,91.6602,3810.0
2019-02-05 10:35:00,106.16,106.18,106.03,106.07,9180.0,91.6085,91.6257,91.4963,91.5308,9180.0
2019-02-05 10:40:00,106.11,106.24,106.07,106.18,5024.0,91.5653,91.6775,91.5308,91.6257,5024.0
2019-02-05 10:45:00,106.16,106.27,106.16,106.25,5502.0,91.6085,91.7034,91.6085,91.6861,5502.0
2019-02-05 10:50:00,106.22,106.27,106.17,106.27,9417.0,91.6602,91.7034,91.6171,91.7034,9417.0
2019-02-05 10:55:00,106.27,106.35,106.27,106.32,3500.0,91.7034,91.7724,91.7034,91.7465,3500.0
2019-02-05 11:00:00,106.31,106.4,106.3,106.39,6792.0,91.7379,91.8156,91.7293,91.8069,6792.0
2019-02-05 11:05:00,106.41,106.48,106.4,106.48,9457.0,91.8242,91.8846,91.8156,91.8846,9457.0
2019-02-05 11:10:00,106.49,106.5,106.39,106.44,13597.0,91.8932,91.9018,91.8069,91.8501,13597.0
2019-02-05 11:15:00,106.44,106.44,106.32,106.43,6539.0,91.8501,91.8501,91.7465,91.8414,6539.0
2019-02-05 11:20:00,106.42,106.51,106.3,106.34,63809.0,91.8328,91.9105,91.7293,91.7638,63809.0
2019-02-05 11:25:00,106.36,106.58,106.36,106.57,8442.0,91.781,91.9709,91.781,91.9623,8442.0
2019-02-05 11:30:00,106.57,106.57,106.45,106.52,9713.0,91.9623,91.9623,91.8587,91.9191,9713.0
2019-02-05 11:35:00,106.54,106.54,106.38,106.48,15358.0,91.9364,91.9364,91.7983,91.8846,15358.0
2019-02-05 11:40:00,106.47,106.59,106.46,106.59,10983.0,91.876,91.9795,91.8673,91.9795,10983.0
2019-02-05 11:45:00,106.57,106.59,106.51,106.55,10329.0,91.9623,91.9795,91.9105,91.945,10329.0
2019-02-05 11:50:00,106.55,106.57,106.45,106.45,5028.0,91.945,91.9623,91.8587,91.8587,5028.0
2019-02-05 11:55:00,106.48,106.63,106.48,106.52,17953.0,91.8846,92.014,91.8846,91.9191,17953.0
2019-02-05 12:00:00,106.53,106.61,106.53,106.6,7173.0,91.9277,91.9968,91.9277,91.9881,7173.0
2019-02-05 12:05:00,106.6,106.66,106.59,106.62,10308.0,91.9881,92.0399,91.9795,92.0054,10308.0
2019-02-05 12:10:00,106.61,106.9,106.59,106.86,44865.0,91.9968,92.247,91.9795,92.2125,44865.0
2019-02-05 12:15:00,106.85,106.89,106.71,106.73,13140.0,92.2039,92.2384,92.0831,92.1003,13140.0
2019-02-05 12:20:00,106.76,106.76,106.7,106.72,5481.0,92.1262,92.1262,92.0744,92.0917,5481.0
2019-02-05 12:25:00,106.73,106.85,106.73,106.83,6331.0,92.1003,92.2039,92.1003,92.1866,6331.0
2019-02-05 12:30:00,106.81,106.83,106.77,106.79,7021.0,92.1694,92.1866,92.1348,92.1521,7021.0
2019-02-05 12:35:00,106.8,106.83,106.8,106.83,3668.0,92.1607,92.1866,92.1607,92.1866,3668.0
2019-02-05 12:40:00,106.81,106.84,106.72,106.73,8601.0,92.1694,92.1952,92.0917,92.1003,8601.0
2019-02-05 12:45:00,106.72,106.78,106.71,106.78,3385.0,92.0917,92.1435,92.0831,92.1435,3385.0
2019-02-05 12:50:00,106.8,106.85,106.74,106.75,8865.0,92.1607,92.2039,92.109,92.1176,8865.0
2019-02-05 12:55:00,106.73,106.77,106.7,106.75,2556.0,92.1003,92.1348,92.0744,92.1176,2556.0
2019-02-05 13:00:00,106.77,106.81,106.77,106.78,6264.0,92.1348,92.1694,92.1348,92.1435,6264.0
2019-02-05 13:05:00,106.78,106.81,106.72,106.72,7708.0,92.1435,92.1694,92.0917,92.0917,7708.0
2019-02-05 13:10:00,106.67,106.74,106.67,106.7,4100.0,92.0485,92.109,92.0485,92.0744,4100.0
2019-02-05 13:15:00,106.7,106.77,106.7,106.75,7276.0,92.0744,92.1348,92.0744,92.1176,7276.0
2019-02-05 13:20:00,106.76,106.77,106.55,106.55,9785.0,92.1262,92.1348,91.945,91.945,9785.0
2019-02-05 13:25:00,106.54,106.64,106.53,106.53,7728.0,91.9364,92.0227,91.9277,91.9277,7728.0
2019-02-05 13:30:00,106.53,106.56,106.51,106.54,4909.0,91.9277,91.9536,91.9105,91.9364,4909.0
2019-02-05 13:35:00,106.53,106.59,106.53,106.59,5499.0,91.9277,91.9795,91.9277,91.9795,5499.0
2019-02-05 13:40:00,106.59,106.74,106.56,106.73,37125.0,91.9795,92.109,91.9536,92.1003,37125.0
2019-02-05 13:45:00,106.73,106.73,106.69,106.69,7400.0,92.1003,92.1003,92.0658,92.0658,7400.0
2019-02-05 13:50:00,106.68,106.69,106.56,106.56,3393.0,92.0572,92.0658,91.9536,91.9536,3393.0
2019-02-05 13:55:00,106.56,106.6,106.52,106.52,4872.0,91.9536,91.9881,91.9191,91.9191,4872.0
2019-02-05 14:00:00,106.52,106.63,106.51,106.62,7298.0,91.9191,92.014,91.9105,92.0054,7298.0
2019-02-05 14:05:00,106.64,106.67,106.62,106.63,7562.0,92.0227,92.0485,92.0054,92.014,7562.0
2019-02-05 14:10:00,106.63,106.64,106.6,106.6,8336.0,92.014,92.0227,91.9881,91.9881,8336.0
2019-02-05 14:15:00,106.59,106.6,106.53,106.6,6893.0,91.9795,91.9881,91.9277,91.9881,6893.0
2019-02-05 14:20:00,106.58,106.64,106.56,106.56,17645.0,91.9709,92.0227,91.9536,91.9536,17645.0
2019-02-05 14:25:00,106.56,106.61,106.54,106.54,8107.0,91.9536,91.9968,91.9364,91.9364,8107.0
2019-02-05 14:30:00,106.54,106.54,106.46,106.49,7057.0,91.9364,91.9364,91.8673,91.8932,7057.0
2019-02-05 14:35:00,106.48,106.54,106.46,106.47,12141.0,91.8846,91.9364,91.8673,91.876,12141.0
2019-02-05 14:40:00,106.46,106.46,106.32,106.33,10301.0,91.8673,91.8673,91.7465,91.7552,10301.0
2019-02-05 14:45:00,106.36,106.45,106.34,106.43,12660.0,91.781,91.8587,91.7638,91.8414,12660.0
2019-02-05 14:50:00,106.45,106.54,106.45,106.47,11659.0,91.8587,91.9364,91.8587,91.876,11659.0
2019-02-05 14:55:00,106.47,106.53,106.45,106.52,11465.0,91.876,91.9277,91.8587,91.9191,11465.0
2019-02-05 15:00:00,106.53,106.56,106.49,106.49,10548.0,91.9277,91.9536,91.8932,91.8932,10548.0
2019-02-05 15:05:00,106.5,106.53,106.43,106.52,11706.0,91.9018,91.9277,91.8414,91.9191,11706.0
2019-02-05 15:10:00,106.51,106.53,106.47,106.52,9621.0,91.9105,91.9277,91.876,91.9191,9621.0
2019-02-05 15:15:00,106.51,106.51,106.44,106.5,11324.0,91.9105,91.9105,91.8501,91.9018,11324.0
2019-02-05 15:20:00,106.49,106.52,106.46,106.5,13242.0,91.8932,91.9191,91.8673,91.9018,13242.0
2019-02-05 15:25:00,106.49,106.51,106.38,106.38,24749.0,91.8932,91.9105,91.7983,91.7983,24749.0
2019-02-05 15:30:00,106.38,106.51,106.38,106.49,19942.0,91.7983,91.9105,91.7983,91.8932,19942.0
2019-02-05 15:35:00,106.48,106.52,106.47,106.5,23610.0,91.8846,91.9191,91.876,91.9018,23610.0
2019-02-05 15:40:00,106.5,106.51,106.38,106.38,23043.0,91.9018,91.9105,91.7983,91.7983,23043.0
2019-02-05 15:45:00,106.4,106.41,106.28,106.31,36739.0,91.8156,91.8242,91.712,91.7379,36739.0
2019-02-05 15:50:00,106.31,106.31,106.14,106.15,37681.0,91.7379,91.7379,91.5912,91.5998,37681.0
2019-02-05 15:55:00,106.16,106.25,106.09,106.1,119831.0,91.6085,91.6861,91.548,91.5567,119831.0
2019-02-06 09:30:00,106.07,106.61,105.95,106.43,16268.0,91.5308,91.9968,91.4272,91.8414,16268.0
2019-02-06 09:35:00,106.5,106.56,106.1,106.1,7519.0,91.9018,91.9536,91.5567,91.5567,7519.0
2019-02-06 09:40:00,106.11,106.11,105.96,105.99,4400.0,91.5653,91.5653,91.4359,91.4618,4400.0
2019-02-06 09:45:00,106.0,106.0,105.9,105.9,3823.0,91.4704,91.4704,91.3841,91.3841,3823.0
2019-02-06 09:50:00,105.9,106.06,105.75,106.06,9188.0,91.3841,91.5222,91.2547,91.5222,9188.0
2019-02-06 09:55:00,106.06,106.3,106.06,106.29,9202.0,91.5222,91.7293,91.5222,91.7206,9202.0
2019-02-06 10:00:00,106.25,106.25,106.11,106.15,8200.0,91.6861,91.6861,91.5653,91.5998,8200.0
2019-02-06 10:05:00,106.15,106.23,106.1,106.21,5130.0,91.5998,91.6689,91.5567,91.6516,5130.0
2019-02-06 10:10:00,106.25,106.3,106.09,106.09,8254.0,91.6861,91.7293,91.548,91.548,8254.0
2019-02-06 10:15:00,106.05,106.12,106.02,106.11,12075.0,91.5135,91.5739,91.4876,91.5653,12075.0
2019-02-06 10:20:00,106.11,106.19,106.05,106.14,6871.0,91.5653,91.6343,91.5135,91.5912,6871.0
2019-02-06 10:25:00,106.12,106.18,106.1,106.17,5937.0,91.5739,91.6257,91.5567,91.6171,5937.0
2019-02-06 10:30:00,106.13,106.18,106.11,106.16,7183.0,91.5826,91.6257,91.5653,91.6085,7183.0
2019-02-06 10:35:00,106.14,106.18,106.11,106.14,3121.0,91.5912,91.6257,91.5653,91.5912,3121.0
2019-02-06 10:40:00,106.13,106.13,105.95,105.99,4002.0,91.5826,91.5826,91.4272,91.4618,4002.0
2019-02-06 10:45:00,106.0,106.01,105.94,105.94,4841.0,91.4704,91.479,91.4186,91.4186,4841.0
2019-02-06 10:50:00,105.95,106.08,105.9,105.9,7000.0,91.4272,91.5394,91.3841,91.3841,7000.0
2019-02-06 10:55:00,105.93,106.07,105.91,106.07,5024.0,91.41,91.5308,91.3927,91.5308,5024.0
2019-02-06 11:00:00,106.07,106.07,105.86,105.87,8300.0,91.5308,91.5308,91.3496,91.3582,8300.0
2019-02-06 11:05:00,105.86,105.86,105.76,105.78,5355.0,91.3496,91.3496,91.2633,91.2805,5355.0
2019-02-06 11:10:00,105.77,105.87,105.76,105.83,6339.0,91.2719,91.3582,91.2633,91.3237,6339.0
2019-02-06 11:15:00,105.84,105.93,105.78,105.93,6700.0,91.3323,91.41,91.2805,91.41,6700.0
2019-02-06 11:20:00,105.98,105.98,105.84,105.85,6001.0,91.4531,91.4531,91.3323,91.3409,6001.0
2019-02-06 11:25:00,105.84,106.02,105.79,106.02,7921.0,91.3323,91.4876,91.2892,91.4876,7921.0
2019-02-06 11:30:00,106.01,106.07,105.96,106.06,5810.0,91.479,91.5308,91.4359,91.5222,5810.0
2019-02-06 11:35:00,106.04,106.04,105.94,105.99,7590.0,91.5049,91.5049,91.4186,91.4618,7590.0
2019-02-06 11:40:00,105.99,106.08,105.94,106.01,7030.0,91.4618,91.5394,91.4186,91.479,7030.0
2019-02-06 11:45:00,106.02,106.05,105.91,105.91,4884.0,91.4876,91.5135,91.3927,91.3927,4884.0
2019-02-06 11:50:00,105.91,105.99,105.91,105.95,4309.0,91.3927,91.4618,91.3927,91.4272,4309.0
2019-02-06 11:55:00,105.98,106.06,105.97,106.04,3300.0,91.4531,91.5222,91.4445,91.5049,3300.0
2019-02-06 12:00:00,106.06,106.06,105.95,105.96,6154.0,91.5222,91.5222,91.4272,91.4359,6154.0
2019-02-06 12:05:00,105.98,105.99,105.9,105.9,2302.0,91.4531,91.4618,91.3841,91.3841,2302.0
2019-02-06 12:10:00,105.94,105.95,105.92,105.94,4067.0,91.4186,91.4272,91.4013,91.4186,4067.0
2019-02-06 12:15:00,105.95,106.11,105.94,106.11,2464.0,91.4272,91.5653,91.4186,91.5653,2464.0
2019-02-06 12:20:00,106.11,106.11,106.03,106.03,7073.0,91.5653,91.5653,91.4963,91.4963,7073.0
2019-02-06 12:25:00,106.0,106.04,105.98,106.04,3505.0,91.4704,91.5049,91.4531,91.5049,3505.0
2019-02-06 12:30:00,106.03,106.03,105.93,105.98,5681.0,91.4963,91.4963,91.41,91.4531,5681.0
2019-02-06 12:35:00,105.99,106.0,105.96,105.97,2270.0,91.4618,91.4704,91.4359,91.4445,2270.0
2019-02-06 12:40:00,106.0,106.08,105.98,106.07,3401.0,91.4704,91.5394,91.4531,91.5308,3401.0
2019-02-06 12:45:00,106.06,106.07,106.02,106.06,5993.0,91.5222,91.5308,91.4876,91.5222,5993.0
2019-02-06 12:50:00,106.06,106.06,105.99,105.99,1981.0,91.5222,91.5222,91.4618,91.4618,1981.0
2019-02-06 12:55:00,106.01,106.11,106.0,106.09,5819.0,91.479,91.5653,91.4704,91.548,5819.0
2019-02-06 13:00:00,106.13,106.21,106.12,106.2,5911.0,91.5826,91.6516,91.5739,91.643,5911.0
2019-02-06 13:05:00,106.18,106.2,106.14,106.17,4025.0,91.6257,91.643,91.5912,91.6171,4025.0
2019-02-06 13:10:00,106.16,106.19,106.14,106.19,3143.0,91.6085,91.6343,91.5912,91.6343,3143.0
2019-02-06 13:15:00,106.17,106.2,106.06,106.06,5677.0,91.6171,91.643,91.5222,91.5222,5677.0
2019-02-06 13:20:00,106.04,106.06,106.03,106.03,2900.0,91.5049,91.5222,91.4963,91.4963,2900.0
2019-02-06 13:25:00,106.03,106.05,106.02,106.05,2881.0,91.4963,91.5135,91.4876,91.5135,2881.0
2019-02-06 13:30:00,106.05,106.06,106.01,106.02,7202.0,91.5135,91.5222,91.479,91.4876,7202.0
2019-02-06 13:35:00,106.04,106.17,106.04,106.15,8834.0,91.5049,91.6171,91.5049,91.5998,8834.0
2019-02-06 13:40:00,106.14,106.17,106.13,106.13,4401.0,91.5912,91.6171,91.5826,91.5826,4401.0
2019-02-06 13:45:00,106.13,106.14,106.08,106.09,3594.0,91.5826,91.5912,91.5394,91.548,3594.0
2019-02-06 13:50:00,106.11,106.15,106.11,106.12,6654.0,91.5653,91.5998,91.5653,91.5739,6654.0
2019-02-06 13:55:00,106.13,106.18,106.1,106.11,7878.0,91.5826,91.6257,91.5567,91.5653,7878.0
2019-02-06 14:00:00,106.11,106.15,105.96,105.98,4301.0,91.5653,91.5998,91.4359,91.4531,4301.0
2019-02-06 14:05:00,105.98,105.98,105.91,105.94,8888.0,91.4531,91.4531,91.3927,91.4186,8888.0
2019-02-06 14:10:00,105.93,105.95,105.92,105.93,4277.0,91.41,91.4272,91.4013,91.41,4277.0
2019-02-06 14:15:00,105.92,105.96,105.92,105.96,6268.0,91.4013,91.4359,91.4013,91.4359,6268.0
2019-02-06 14:20:00,105.97,105.97,105.93,105.94,6407.0,91.4445,91.4445,91.41,91.4186,6407.0
2019-02-06 14:25:00,105.93,105.94,105.9,105.91,5000.0,91.41,91.4186,91.3841,91.3927,5000.0
2019-02-06 14:30:00,105.9,105.97,105.88,105.96,7762.0,91.3841,91.4445,91.3668,91.4359,7762.0
2019-02-06 14:35:00,105.97,105.98,105.86,105.86,5422.0,91.4445,91.4531,91.3496,91.3496,5422.0
2019-02-06 14:40:00,105.88,105.89,105.85,105.86,7935.0,91.3668,91.3755,91.3409,91.3496,7935.0
2019-02-06 14:45:00,105.86,105.93,105.86,105.92,5689.0,91.3496,91.41,91.3496,91.4013,5689.0
2019-02-06 14:50:00,105.93,105.94,105.9,105.9,6075.0,91.41,91.4186,91.3841,91.3841,6075.0
2019-02-06 14:55:00,105.89,105.93,105.87,105.92,7701.0,91.3755,91.41,91.3582,91.4013,7701.0
2019-02-06 15:00:00,105.92,105.92,105.88,105.9,5415.0,91.4013,91.4013,91.3668,91.3841,5415.0
2019-02-06 15:05:00,105.88,105.89,105.83,105.88,9966.0,91.3668,91.3755,91.3237,91.3668,9966.0
2019-02-06 15:10:00,105.88,105.94,105.87,105.94,9136.0,91.3668,91.4186,91.3582,91.4186,9136.0
2019-02-06 15:15:00,105.93,106.0,105.92,105.99,8838.0,91.41,91.4704,91.4013,91.4618,8838.0
2019-02-06 15:20:00,105.99,106.04,105.99,106.03,11889.0,91.4618,91.5049,91.4618,91.4963,11889.0
2019-02-06 15:25:00,106.04,106.07,106.02,106.03,7182.0,91.5049,91.5308,91.4876,91.4963,7182.0
2019-02-06 15:30:00,106.03,106.05,106.02,106.03,14625.0,91.4963,91.5135,91.4876,91.4963,14625.0
2019-02-06 15:35:00,106.03,106.1,106.03,106.1,11302.0,91.4963,91.5567,91.4963,91.5567,11302.0
2019-02-06 15:40:00,106.09,106.16,106.07,106.16,24788.0,91.548,91.6085,91.5308,91.6085,24788.0
2019-02-06 15:45:00,106.18,106.24,106.08,106.23,15626.0,91.6257,91.6775,91.5394,91.6689,15626.0
2019-02-06 15:50:00,106.23,106.27,106.19,106.26,18301.0,91.6689,91.7034,91.6343,91.6947,18301.0
2019-02-06 15:55:00,106.25,106.25,106.1,106.15,39284.0,91.6861,91.6861,91.5567,91.5998,39284.0
2019-02-07 09:30:00,104.59,105.65,104.36,105.41,50729.0,90.2537,91.1684,90.0552,90.9613,50729.0
2019-02-07 09:35:00,105.5,105.53,105.06,105.06,16700.0,91.0389,91.0648,90.6592,90.6592,16700.0
2019-02-07 09:40:00,105.1,105.31,104.97,105.01,18838.0,90.6937,90.875,90.5816,90.6161,18838.0
2019-02-07 09:45:00,105.08,105.34,104.99,105.31,20556.0,90.6765,90.9009,90.5988,90.875,20556.0
2019-02-07 09:50:00,105.35,105.81,105.34,105.76,16925.0,90.9095,91.3064,90.9009,91.2633,16925.0
2019-02-07 09:55:00,105.82,105.89,105.76,105.87,4700.0,91.3151,91.3755,91.2633,91.3582,4700.0
2019-02-07 10:00:00,105.83,105.97,105.79,105.97,4783.0,91.3237,91.4445,91.2892,91.4445,4783.0
2019-02-07 10:05:00,106.03,106.05,105.94,105.94,15995.0,91.4963,91.5135,91.4186,91.4186,15995.0
2019-02-07 10:10:00,105.97,106.22,105.96,106.22,5122.0,91.4445,91.6602,91.4359,91.6602,5122.0
2019-02-07 10:15:00,106.25,106.38,106.19,106.38,11367.0,91.6861,91.7983,91.6343,91.7983,11367.0
2019-02-07 10:20:00,106.41,106.58,106.33,106.57,5000.0,91.8242,91.9709,91.7552,91.9623,5000.0
2019-02-07 10:25:00,106.58,106.67,106.51,106.63,10682.0,91.9709,92.0485,91.9105,92.014,10682.0
2019-02-07 10:30:00,106.64,106.64,106.38,106.46,5392.0,92.0227,92.0227,91.7983,91.8673,5392.0
2019-02-07 10:35:00,106.45,106.46,106.38,106.41,4901.0,91.8587,91.8673,91.7983,91.8242,4901.0
2019-02-07 10:40:00,106.41,106.48,106.35,106.37,8160.0,91.8242,91.8846,91.7724,91.7897,8160.0
2019-02-07 10:45:00,106.35,106.35,106.25,106.28,6300.0,91.7724,91.7724,91.6861,91.712,6300.0
2019-02-07 10:50:00,106.26,106.29,106.1,106.26,6479.0,91.6947,91.7206,91.5567,91.6947,6479.0
2019-02-07 10:55:00,106.27,106.32,106.24,106.29,12300.0,91.7034,91.7465,91.6775,91.7206,12300.0
2019-02-07 11:00:00,106.29,106.35,106.19,106.19,16852.0,91.7206,91.7724,91.6343,91.6343,16852.0
2019-02-07 11:05:00,106.19,106.22,106.09,106.16,10584.0,91.6343,91.6602,91.548,91.6085,10584.0
2019-02-07 11:10:00,106.14,106.19,106.1,106.16,5303.0,91.5912,91.6343,91.5567,91.6085,5303.0
2019-02-07 11:15:00,106.19,106.26,106.19,106.23,17939.0,91.6343,91.6947,91.6343,91.6689,17939.0
2019-02-07 11:20:00,106.23,106.23,106.0,106.04,18995.0,91.6689,91.6689,91.4704,91.5049,18995.0
2019-02-07 11:25:00,106.06,106.21,106.05,106.2,24789.0,91.5222,91.6516,91.5135,91.643,24789.0
2019-02-07 11:30:00,106.22,106.22,106.02,106.02,32564.0,91.6602,91.6602,91.4876,91.4876,32564.0
2019-02-07 11:35:00,106.02,106.26,106.01,106.09,17727.0,91.4876,91.6947,91.479,91.548,17727.0
2019-02-07 11:40:00,106.09,106.11,106.01,106.08,14866.0,91.548,91.5653,91.479,91.5394,14866.0
2019-02-07 11:45:00,106.07,106.09,106.0,106.01,15147.0,91.5308,91.548,91.4704,91.479,15147.0
2019-02-07 11:50:00,106.03,106.03,105.75,105.78,15082.0,91.4963,91.4963,91.2547,91.2805,15082.0
2019-02-07 11:55:00,105.8,105.91,105.77,105.88,7022.0,91.2978,91.3927,91.2719,91.3668,7022.0
2019-02-07 12:00:00,105.88,106.03,105.86,106.03,5920.0,91.3668,91.4963,91.3496,91.4963,5920.0
2019-02-07 12:05:00,105.99,105.99,105.85,105.93,2700.0,91.4618,91.4618,91.3409,91.41,2700.0
2019-02-07 12:10:00,105.93,106.0,105.93,105.94,7941.0,91.41,91.4704,91.41,91.4186,7941.0
2019-02-07 12:15:00,105.94,105.99,105.94,105.96,2798.0,91.4186,91.4618,91.4186,91.4359,2798.0
2019-02-07 12:20:00,105.95,106.0,105.91,105.91,2781.0,91.4272,91.4704,91.3927,91.3927,2781.0
2019-02-07 12:25:00,105.9,105.9,105.63,105.67,6571.0,91.3841,91.3841,91.1511,91.1856,6571.0
2019-02-07 12:30:00,105.68,105.77,105.68,105.76,2686.0,91.1942,91.2719,91.1942,91.2633,2686.0
2019-02-07 12:35:00,105.86,105.95,105.78,105.88,5269.0,91.3496,91.4272,91.2805,91.3668,5269.0
2019-02-07 12:40:00,105.89,105.89,105.81,105.82,4400.0,91.3755,91.3755,91.3064,91.3151,4400.0
2019-02-07 12:45:00,105.8,105.9,105.79,105.9,3933.0,91.2978,91.3841,91.2892,91.3841,3933.0
2019-02-07 12:50:00,105.91,105.91,105.77,105.83,5079.0,91.3927,91.3927,91.2719,91.3237,5079.0
2019-02-07 12:55:00,105.84,105.96,105.81,105.94,6114.0,91.3323,91.4359,91.3064,91.4186,6114.0
2019-02-07 13:00:00,105.94,106.11,105.94,106.06,5223.0,91.4186,91.5653,91.4186,91.5222,5223.0
2019-02-07 13:05:00,106.08,106.17,106.07,106.13,5850.0,91.5394,91.6171,91.5308,91.5826,5850.0
2019-02-07 13:10:00,106.16,106.16,106.12,106.14,4282.0,91.6085,91.6085,91.5739,91.5912,4282.0
2019-02-07 13:15:00,106.11,106.12,106.03,106.06,3600.0,91.5653,91.5739,91.4963,91.5222,3600.0
2019-02-07 13:20:00,106.07,106.12,106.05,106.1,3405.0,91.5308,91.5739,91.5135,91.5567,3405.0
2019-02-07 13:25:00,106.15,106.32,106.15,106.32,6105.0,91.5998,91.7465,91.5998,91.7465,6105.0
2019-02-07 13:30:00,106.28,106.43,106.28,106.38,3593.0,91.712,91.8414,91.712,91.7983,3593.0
2019-02-07 13:35:00,106.38,106.4,106.34,106.38,5666.0,91.7983,91.8156,91.7638,91.7983,5666.0
2019-02-07 13:40:00,106.39,106.42,106.34,106.34,5228.0,91.8069,91.8328,91.7638,91.7638,5228.0
2019-02-07 13:45:00,106.33,106.43,106.31,106.35,3950.0,91.7552,91.8414,91.7379,91.7724,3950.0
2019-02-07 13:50:00,106.31,106.47,106.3,106.47,3208.0,91.7379,91.876,91.7293,91.876,3208.0
2019-02-07 13:55:00,106.49,106.6,106.45,106.45,9675.0,91.8932,91.9881,91.8587,91.8587,9675.0
2019-02-07 14:00:00,106.43,106.5,106.42,106.49,2654.0,91.8414,91.9018,91.8328,91.8932,2654.0
2019-02-07 14:05:00,106.48,106.48,106.43,106.47,3747.0,91.8846,91.8846,91.8414,91.876,3747.0
2019-02-07 14:10:00,106.48,106.5,106.45,106.45,4596.0,91.8846,91.9018,91.8587,91.8587,4596.0
2019-02-07 14:15:00,106.45,106.49,106.42,106.45,4022.0,91.8587,91.8932,91.8328,91.8587,4022.0
2019-02-07 14:20:00,106.46,106.61,106.46,106.61,5719.0,91.8673,91.9968,91.8673,91.9968,5719.0
2019-02-07 14:25:00,106.62,106.75,106.62,106.74,4344.0,92.0054,92.1176,92.0054,92.109,4344.0
2019-02-07 14:30:00,106.78,106.8,106.66,106.68,8793.0,92.1435,92.1607,92.0399,92.0572,8793.0
2019-02-07 14:35:00,106.71,106.71,106.61,106.67,4953.0,92.0831,92.0831,91.9968,92.0485,4953.0
2019-02-07 14:40:00,106.66,106.67,106.51,106.51,4849.0,92.0399,92.0485,91.9105,91.9105,4849.0
2019-02-07 14:45:00,106.52,106.54,106.42,106.44,7100.0,91.9191,91.9364,91.8328,91.8501,7100.0
2019-02-07 14:50:00,106.44,106.53,106.39,106.53,6708.0,91.8501,91.9277,91.8069,91.9277,6708.0
2019-02-07 14:55:00,106.54,106.56,106.52,106.56,8987.0,91.9364,91.9536,91.9191,91.9536,8987.0
2019-02-07 15:00:00,106.57,106.59,106.47,106.47,3900.0,91.9623,91.9795,91.876,91.876,3900.0
2019-02-07 15:05:00,106.49,106.59,106.47,106.57,8783.0,91.8932,91.9795,91.876,91.9623,8783.0
2019-02-07 15:10:00,106.58,106.61,106.56,106.61,9970.0,91.9709,91.9968,91.9536,91.9968,9970.0
2019-02-07 15:15:00,106.63,106.66,106.57,106.63,6506.0,92.014,92.0399,91.9623,92.014,6506.0
2019-02-07 15:20:00,106.63,106.67,106.61,106.67,3600.0,92.014,92.0485,91.9968,92.0485,3600.0
2019-02-07 15:25:00,106.68,106.69,106.65,106.69,9348.0,92.0572,92.0658,92.0313,92.0658,9348.0
2019-02-07 15:30:00,106.7,106.7,106.49,106.53,10071.0,92.0744,92.0744,91.8932,91.9277,10071.0
2019-02-07 15:35:00,106.53,106.63,106.52,106.61,11653.0,91.9277,92.014,91.9191,91.9968,11653.0
2019-02-07 15:40:00,106.61,106.83,106.61,106.79,17313.0,91.9968,92.1866,91.9968,92.1521,17313.0
2019-02-07 15:45:00,106.81,106.92,106.81,106.91,9613.0,92.1694,92.2643,92.1694,92.2556,9613.0
2019-02-07 15:50:00,106.92,106.96,106.84,106.84,23380.0,92.2643,92.2988,92.1952,92.1952,23380.0
2019-02-07 15:55:00,106.81,106.97,106.81,106.96,32201.0,92.1694,92.3074,92.1694,92.2988,32201.0
2019-02-08 09:30:00,106.81,106.83,106.46,106.81,22539.0,92.1694,92.1866,91.8673,92.1694,22539.0
2019-02-08 09:35:00,106.8,106.97,106.65,106.65,11538.0,92.1607,92.3074,92.0313,92.0313,11538.0
2019-02-08 09:40:00,106.78,106.78,106.6,106.68,8800.0,92.1435,92.1435,91.9881,92.0572,8800.0
2019-02-08 09:45:00,106.7,106.78,106.63,106.63,13348.0,92.0744,92.1435,92.014,92.014,13348.0
2019-02-08 09:50:00,106.64,106.66,106.53,106.53,5550.0,92.0227,92.0399,91.9277,91.9277,5550.0
2019-02-08 09:55:00,106.54,106.7,106.53,106.7,16240.0,91.9364,92.0744,91.9277,92.0744,16240.0
2019-02-08 10:00:00,106.67,106.73,106.53,106.53,12394.0,92.0485,92.1003,91.9277,91.9277,12394.0
2019-02-08 10:05:00,106.54,106.59,106.49,106.5,6232.0,91.9364,91.9795,91.8932,91.9018,6232.0
2019-02-08 10:10:00,106.53,106.65,106.52,106.64,7806.0,91.9277,92.0313,91.9191,92.0227,7806.0
2019-02-08 10:15:00,106.69,106.83,106.69,106.76,12800.0,92.0658,92.1866,92.0658,92.1262,12800.0
2019-02-08 10:20:00,106.77,106.84,106.74,106.77,16316.0,92.1348,92.1952,92.109,92.1348,16316.0
2019-02-08 10:25:00,106.75,106.92,106.74,106.87,15414.0,92.1176,92.2643,92.109,92.2211,15414.0
2019-02-08 10:30:00,106.84,106.84,106.7,106.77,10659.0,92.1952,92.1952,92.0744,92.1348,10659.0
2019-02-08 10:35:00,106.76,106.92,106.75,106.92,15503.0,92.1262,92.2643,92.1176,92.2643,15503.0
2019-02-08 10:40:00,106.92,106.98,106.89,106.96,14014.0,92.2643,92.3161,92.2384,92.2988,14014.0
2019-02-08 10:45:00,106.97,107.11,106.94,107.09,14669.0,92.3074,92.4282,92.2815,92.411,14669.0
2019-02-08 10:50:00,107.11,107.24,107.09,107.22,14316.0,92.4282,92.5404,92.411,92.5232,14316.0
2019-02-08 10:55:00,107.22,107.3,107.2,107.23,13055.0,92.5232,92.5922,92.5059,92.5318,13055.0
2019-02-08 11:00:00,107.22,107.27,107.13,107.21,15495.0,92.5232,92.5663,92.4455,92.5145,15495.0
2019-02-08 11:05:00,107.21,107.21,107.09,107.17,7833.0,92.5145,92.5145,92.411,92.48,7833.0
2019-02-08 11:10:00,107.16,107.27,107.14,107.27,9700.0,92.4714,92.5663,92.4541,92.5663,9700.0
2019-02-08 11:15:00,107.27,107.33,107.25,107.33,10365.0,92.5663,92.6181,92.549,92.6181,10365.0
2019-02-08 11:20:00,107.34,107.35,107.28,107.34,9878.0,92.6267,92.6353,92.5749,92.6267,9878.0
2019-02-08 11:25:00,107.33,107.48,107.33,107.48,13294.0,92.6181,92.7475,92.6181,92.7475,13294.0
2019-02-08 11:30:00,107.48,107.54,107.38,107.51,17323.0,92.7475,92.7993,92.6612,92.7734,17323.0
2019-02-08 11:35:00,107.51,107.64,107.51,107.64,12007.0,92.7734,92.8856,92.7734,92.8856,12007.0
2019-02-08 11:40:00,107.64,107.8,107.64,107.78,18556.0,92.8856,93.0237,92.8856,93.0064,18556.0
2019-02-08 11:45:00,107.76,107.78,107.67,107.74,15728.0,92.9891,93.0064,92.9115,92.9719,15728.0
2019-02-08 11:50:00,107.73,107.8,107.71,107.76,20519.0,92.9632,93.0237,92.946,92.9891,20519.0
2019-02-08 11:55:00,107.79,107.85,107.76,107.84,18643.0,93.015,93.0668,92.9891,93.0582,18643.0
2019-02-08 12:00:00,107.85,107.85,107.6,107.63,13101.0,93.0668,93.0668,92.8511,92.877,13101.0
2019-02-08 12:05:00,107.64,107.77,107.62,107.74,15077.0,92.8856,92.9978,92.8683,92.9719,15077.0
2019-02-08 12:10:00,107.73,107.83,107.73,107.82,8045.0,92.9632,93.0495,92.9632,93.0409,8045.0
2019-02-08 12:15:00,107.83,107.92,107.79,107.89,10559.0,93.0495,93.1272,93.015,93.1013,10559.0
2019-02-08 12:20:00,107.89,108.03,107.88,108.0,21617.0,93.1013,93.2221,93.0927,93.1962,21617.0
2019-02-08 12:25:00,107.99,108.05,107.97,108.03,11081.0,93.1876,93.2394,93.1704,93.2221,11081.0
2019-02-08 12:30:00,108.01,108.18,108.01,108.18,13737.0,93.2049,93.3516,93.2049,93.3516,13737.0
2019-02-08 12:35:00,108.17,108.18,107.96,108.06,19440.0,93.3429,93.3516,93.1617,93.248,19440.0
2019-02-08 12:40:00,108.08,108.09,107.98,108.07,19508.0,93.2653,93.2739,93.179,93.2566,19508.0
2019-02-08 12:45:00,108.09,108.18,108.09,108.15,16792.0,93.2739,93.3516,93.2739,93.3257,16792.0
2019-02-08 12:50:00,108.16,108.21,107.97,107.98,9775.0,93.3343,93.3775,93.1704,93.179,9775.0
2019-02-08 12:55:00,107.98,108.01,107.9,107.99,16267.0,93.179,93.2049,93.1099,93.1876,16267.0
2019-02-08 13:00:00,107.98,108.13,107.98,108.11,13373.0,93.179,93.3084,93.179,93.2912,13373.0
2019-02-08 13:05:00,108.12,108.12,108.05,108.06,3872.0,93.2998,93.2998,93.2394,93.248,3872.0
2019-02-08 13:10:00,108.06,108.07,107.98,108.02,11190.0,93.248,93.2566,93.179,93.2135,11190.0
2019-02-08 13:15:00,108.02,108.03,107.98,108.0,4210.0,93.2135,93.2221,93.179,93.1962,4210.0
2019-02-08 13:20:00,108.0,108.02,107.99,108.0,8503.0,93.1962,93.2135,93.1876,93.1962,8503.0
2019-02-08 13:25:00,108.0,108.07,108.0,108.05,5210.0,93.1962,93.2566,93.1962,93.2394,5210.0
2019-02-08 13:30:00,108.06,108.13,108.05,108.1,5263.0,93.248,93.3084,93.2394,93.2825,5263.0
2019-02-08 13:35:00,108.12,108.15,108.11,108.15,11523.0,93.2998,93.3257,93.2912,93.3257,11523.0
2019-02-08 13:40:00,108.15,108.17,108.09,108.13,11909.0,93.3257,93.3429,93.2739,93.3084,11909.0
2019-02-08 13:45:00,108.14,108.17,108.11,108.14,7489.0,93.3171,93.3429,93.2912,93.3171,7489.0
2019-02-08 13:50:00,108.14,108.15,108.11,108.13,8363.0,93.3171,93.3257,93.2912,93.3084,8363.0
2019-02-08 13:55:00,108.12,108.25,108.12,108.25,8428.0,93.2998,93.412,93.2998,93.412,8428.0
2019-02-08 14:00:00,108.26,108.4,108.26,108.31,22699.0,93.4206,93.5414,93.4206,93.4637,22699.0
2019-02-08 14:05:00,108.32,108.36,108.31,108.35,7400.0,93.4724,93.5069,93.4637,93.4983,7400.0
2019-02-08 14:10:00,108.36,108.4,108.29,108.33,11422.0,93.5069,93.5414,93.4465,93.481,11422.0
2019-02-08 14:15:00,108.3,108.33,108.22,108.29,10130.0,93.4551,93.481,93.3861,93.4465,10130.0
2019-02-08 14:20:00,108.3,108.36,108.29,108.3,7769.0,93.4551,93.5069,93.4465,93.4551,7769.0
2019-02-08 14:25:00,108.28,108.29,108.08,108.12,21540.0,93.4379,93.4465,93.2653,93.2998,21540.0
2019-02-08 14:30:00,108.13,108.33,108.13,108.33,6208.0,93.3084,93.481,93.3084,93.481,6208.0
2019-02-08 14:35:00,108.33,108.33,108.3,108.31,6696.0,93.481,93.481,93.4551,93.4637,6696.0
2019-02-08 14:40:00,108.31,108.33,108.23,108.25,12939.0,93.4637,93.481,93.3947,93.412,12939.0
2019-02-08 14:45:00,108.26,108.27,108.2,108.21,7696.0,93.4206,93.4292,93.3688,93.3775,7696.0
2019-02-08 14:50:00,108.22,108.26,108.2,108.2,9697.0,93.3861,93.4206,93.3688,93.3688,9697.0
2019-02-08 14:55:00,108.21,108.25,108.11,108.12,9106.0,93.3775,93.412,93.2912,93.2998,9106.0
2019-02-08 15:00:00,108.12,108.16,108.11,108.11,12046.0,93.2998,93.3343,93.2912,93.2912,12046.0
2019-02-08 15:05:00,108.12,108.25,108.12,108.24,12972.0,93.2998,93.412,93.2998,93.4033,12972.0
2019-02-08 15:10:00,108.23,108.23,108.19,108.22,12162.0,93.3947,93.3947,93.3602,93.3861,12162.0
2019-02-08 15:15:00,108.22,108.24,108.19,108.23,12099.0,93.3861,93.4033,93.3602,93.3947,12099.0
2019-02-08 15:20:00,108.22,108.26,108.21,108.26,11383.0,93.3861,93.4206,93.3775,93.4206,11383.0
2019-02-08 15:25:00,108.25,108.26,108.22,108.22,12317.0,93.412,93.4206,93.3861,93.3861,12317.0
2019-02-08 15:30:00,108.22,108.24,108.13,108.18,20421.0,93.3861,93.4033,93.3084,93.3516,20421.0
2019-02-08 15:35:00,108.18,108.21,108.1,108.18,16621.0,93.3516,93.3775,93.2825,93.3516,16621.0
2019-02-08 15:40:00,108.17,108.18,108.06,108.11,22441.0,93.3429,93.3516,93.248,93.2912,22441.0
2019-02-08 15:45:00,108.11,108.2,108.1,108.13,25984.0,93.2912,93.3688,93.2825,93.3084,25984.0
2019-02-08 15:50:00,108.14,108.17,108.08,108.11,21545.0,93.3171,93.3429,93.2653,93.2912,21545.0
2019-02-08 15:55:00,108.11,108.51,108.11,108.43,85304.0,93.2912,93.6363,93.2912,93.5673,85304.0
2019-02-11 09:30:00,108.72,108.92,108.4,108.92,18391.0,93.8175,93.9901,93.5414,93.9901,18391.0
2019-02-11 09:35:00,108.96,109.42,108.92,109.38,17527.0,94.0247,94.4216,93.9901,94.3871,17527.0
2019-02-11 09:40:00,109.38,109.52,108.81,108.83,27699.0,94.3871,94.5079,93.8952,93.9125,27699.0
2019-02-11 09:45:00,108.88,109.05,108.84,108.85,12044.0,93.9556,94.1023,93.9211,93.9297,12044.0
2019-02-11 09:50:00,108.91,109.04,108.86,109.02,14730.0,93.9815,94.0937,93.9384,94.0764,14730.0
2019-02-11 09:55:00,109.01,109.03,108.87,109.01,8715.0,94.0678,94.0851,93.947,94.0678,8715.0
2019-02-11 10:00:00,108.98,109.11,108.88,108.88,10875.0,94.0419,94.1541,93.9556,93.9556,10875.0
2019-02-11 10:05:00,108.88,108.88,108.61,108.68,30391.0,93.9556,93.9556,93.7226,93.783,30391.0
2019-02-11 10:10:00,108.63,108.66,108.47,108.66,4742.0,93.7399,93.7658,93.6018,93.7658,4742.0
2019-02-11 10:15:00,108.69,108.75,108.61,108.66,10211.0,93.7917,93.8434,93.7226,93.7658,10211.0
2019-02-11 10:20:00,108.65,108.75,108.64,108.67,8464.0,93.7571,93.8434,93.7485,93.7744,8464.0
2019-02-11 10:25:00,108.64,108.69,108.48,108.48,14615.0,93.7485,93.7917,93.6104,93.6104,14615.0
2019-02-11 10:30:00,108.5,108.58,108.44,108.54,11590.0,93.6277,93.6967,93.5759,93.6622,11590.0
2019-02-11 10:35:00,108.54,108.75,108.54,108.75,9091.0,93.6622,93.8434,93.6622,93.8434,9091.0
2019-02-11 10:40:00,108.79,108.94,108.77,108.91,7112.0,93.878,94.0074,93.8607,93.9815,7112.0
2019-02-11 10:45:00,108.93,108.93,108.8,108.9,10886.0,93.9988,93.9988,93.8866,93.9729,10886.0
2019-02-11 10:50:00,108.87,108.88,108.74,108.74,8716.0,93.947,93.9556,93.8348,93.8348,8716.0
2019-02-11 10:55:00,108.72,108.86,108.72,108.8,6323.0,93.8175,93.9384,93.8175,93.8866,6323.0
2019-02-11 11:00:00,108.76,108.81,108.68,108.69,7801.0,93.8521,93.8952,93.783,93.7917,7801.0
2019-02-11 11:05:00,108.71,108.8,108.71,108.78,6925.0,93.8089,93.8866,93.8089,93.8693,6925.0
2019-02-11 11:10:00,108.75,108.75,108.6,108.67,7116.0,93.8434,93.8434,93.714,93.7744,7116.0
2019-02-11 11:15:00,108.68,108.79,108.68,108.78,4800.0,93.783,93.878,93.783,93.8693,4800.0
2019-02-11 11:20:00,108.82,108.83,108.73,108.75,7714.0,93.9038,93.9125,93.8262,93.8434,7714.0
2019-02-11 11:25:00,108.76,108.79,108.74,108.79,3900.0,93.8521,93.878,93.8348,93.878,3900.0
2019-02-11 11:30:00,108.78,108.78,108.58,108.63,11354.0,93.8693,93.8693,93.6967,93.7399,11354.0
2019-02-11 11:35:00,108.64,108.64,108.54,108.62,8468.0,93.7485,93.7485,93.6622,93.7313,8468.0
2019-02-11 11:40:00,108.63,108.68,108.57,108.62,7954.0,93.7399,93.783,93.6881,93.7313,7954.0
2019-02-11 11:45:00,108.6,108.69,108.57,108.66,10215.0,93.714,93.7917,93.6881,93.7658,10215.0
2019-02-11 11:50:00,108.67,108.69,108.62,108.68,10055.0,93.7744,93.7917,93.7313,93.783,10055.0
2019-02-11 11:55:00,108.67,108.69,108.58,108.58,6831.0,93.7744,93.7917,93.6967,93.6967,6831.0
2019-02-11 12:00:00,108.58,108.74,108.57,108.74,3996.0,93.6967,93.8348,93.6881,93.8348,3996.0
2019-02-11 12:05:00,108.73,108.73,108.64,108.69,4878.0,93.8262,93.8262,93.7485,93.7917,4878.0
2019-02-11 12:10:00,108.71,108.71,108.5,108.53,6425.0,93.8089,93.8089,93.6277,93.6536,6425.0
2019-02-11 12:15:00,108.53,108.56,108.23,108.26,14996.0,93.6536,93.6795,93.3947,93.4206,14996.0
2019-02-11 12:20:00,108.28,108.4,108.28,108.32,6110.0,93.4379,93.5414,93.4379,93.4724,6110.0
2019-02-11 12:25:00,108.33,108.36,108.27,108.34,7265.0,93.481,93.5069,93.4292,93.4896,7265.0
2019-02-11 12:30:00,108.33,108.4,108.33,108.34,7068.0,93.481,93.5414,93.481,93.4896,7068.0
2019-02-11 12:35:00,108.35,108.39,108.35,108.39,5075.0,93.4983,93.5328,93.4983,93.5328,5075.0
2019-02-11 12:40:00,108.4,108.42,108.3,108.3,5419.0,93.5414,93.5587,93.4551,93.4551,5419.0
2019-02-11 12:45:00,108.32,108.38,108.28,108.38,7207.0,93.4724,93.5242,93.4379,93.5242,7207.0
2019-02-11 12:50:00,108.4,108.43,108.37,108.42,9203.0,93.5414,93.5673,93.5155,93.5587,9203.0
2019-02-11 12:55:00,108.41,108.44,108.31,108.44,10123.0,93.55,93.5759,93.4637,93.5759,10123.0
2019-02-11 13:00:00,108.47,108.51,108.45,108.45,4279.0,93.6018,93.6363,93.5846,93.5846,4279.0
2019-02-11 13:05:00,108.43,108.49,108.43,108.49,7005.0,93.5673,93.6191,93.5673,93.6191,7005.0
2019-02-11 13:10:00,108.48,108.5,108.42,108.5,6509.0,93.6104,93.6277,93.5587,93.6277,6509.0
2019-02-11 13:15:00,108.5,108.51,108.41,108.42,7100.0,93.6277,93.6363,93.55,93.5587,7100.0
2019-02-11 13:20:00,108.43,108.47,108.31,108.31,6326.0,93.5673,93.6018,93.4637,93.4637,6326.0
2019-02-11 13:25:00,108.32,108.41,108.32,108.38,4885.0,93.4724,93.55,93.4724,93.5242,4885.0
2019-02-11 13:30:00,108.44,108.44,108.32,108.38,14861.0,93.5759,93.5759,93.4724,93.5242,14861.0
2019-02-11 13:35:00,108.4,108.4,108.31,108.33,4600.0,93.5414,93.5414,93.4637,93.481,4600.0
2019-02-11 13:40:00,108.35,108.39,108.35,108.35,4995.0,93.4983,93.5328,93.4983,93.4983,4995.0
2019-02-11 13:45:00,108.36,108.37,108.28,108.37,8107.0,93.5069,93.5155,93.4379,93.5155,8107.0
2019-02-11 13:50:00,108.4,108.4,108.32,108.39,6720.0,93.5414,93.5414,93.4724,93.5328,6720.0
2019-02-11 13:55:00,108.4,108.45,108.38,108.4,5544.0,93.5414,93.5846,93.5242,93.5414,5544.0
2019-02-11 14:00:00,108.39,108.4,108.33,108.4,3958.0,93.5328,93.5414,93.481,93.5414,3958.0
2019-02-11 14:05:00,108.39,108.48,108.35,108.4,8711.0,93.5328,93.6104,93.4983,93.5414,8711.0
2019-02-11 14:10:00,108.42,108.42,108.34,108.4,6014.0,93.5587,93.5587,93.4896,93.5414,6014.0
2019-02-11 14:15:00,108.41,108.44,108.38,108.39,5300.0,93.55,93.5759,93.5242,93.5328,5300.0
2019-02-11 14:20:00,108.41,108.48,108.38,108.39,9448.0,93.55,93.6104,93.5242,93.5328,9448.0
2019-02-11 14:25:00,108.38,108.44,108.38,108.38,5175.0,93.5242,93.5759,93.5242,93.5242,5175.0
2019-02-11 14:30:00,108.4,108.49,108.38,108.47,10674.0,93.5414,93.6191,93.5242,93.6018,10674.0
2019-02-11 14:35:00,108.47,108.48,108.44,108.44,8233.0,93.6018,93.6104,93.5759,93.5759,8233.0
2019-02-11 14:40:00,108.45,108.5,108.44,108.49,8531.0,93.5846,93.6277,93.5759,93.6191,8531.0
2019-02-11 14:45:00,108.49,108.58,108.42,108.43,14290.0,93.6191,93.6967,93.5587,93.5673,14290.0
2019-02-11 14:50:00,108.44,108.5,108.4,108.45,8785.0,93.5759,93.6277,93.5414,93.5846,8785.0
2019-02-11 14:55:00,108.45,108.51,108.44,108.51,7485.0,93.5846,93.6363,93.5759,93.6363,7485.0
2019-02-11 15:00:00,108.5,108.53,108.47,108.5,13139.0,93.6277,93.6536,93.6018,93.6277,13139.0
2019-02-11 15:05:00,108.51,108.6,108.5,108.6,11838.0,93.6363,93.714,93.6277,93.714,11838.0
2019-02-11 15:10:00,108.61,108.65,108.58,108.61,12206.0,93.7226,93.7571,93.6967,93.7226,12206.0
2019-02-11 15:15:00,108.61,108.63,108.5,108.5,16069.0,93.7226,93.7399,93.6277,93.6277,16069.0
2019-02-11 15:20:00,108.52,108.58,108.51,108.57,9464.0,93.645,93.6967,93.6363,93.6881,9464.0
2019-02-11 15:25:00,108.58,108.65,108.57,108.64,11007.0,93.6967,93.7571,93.6881,93.7485,11007.0
2019-02-11 15:30:00,108.64,108.74,108.63,108.69,17692.0,93.7485,93.8348,93.7399,93.7917,17692.0
2019-02-11 15:35:00,108.68,108.68,108.59,108.62,12962.0,93.783,93.783,93.7054,93.7313,12962.0
2019-02-11 15:40:00,108.61,108.61,108.42,108.43,20905.0,93.7226,93.7226,93.5587,93.5673,20905.0
2019-02-11 15:45:00,108.41,108.53,108.4,108.44,27005.0,93.55,93.6536,93.5414,93.5759,27005.0
2019-02-11 15:50:00,108.45,108.67,108.44,108.66,26585.0,93.5846,93.7744,93.5759,93.7658,26585.0
2019-02-11 15:55:00,108.65,108.77,108.61,108.64,55755.0,93.7571,93.8607,93.7226,93.7485,55755.0
2019-02-12 09:30:00,108.67,108.81,108.58,108.8,15704.0,93.7744,93.8952,93.6967,93.8866,15704.0
2019-02-12 09:35:00,108.85,108.94,108.69,108.81,7932.0,93.9297,94.0074,93.7917,93.8952,7932.0
2019-02-12 09:40:00,108.72,108.75,108.34,108.45,5950.0,93.8175,93.8434,93.4896,93.5846,5950.0
2019-02-12 09:45:00,108.44,108.56,108.38,108.5,16623.0,93.5759,93.6795,93.5242,93.6277,16623.0
2019-02-12 09:50:00,108.47,108.83,108.47,108.83,4435.0,93.6018,93.9125,93.6018,93.9125,4435.0
2019-02-12 09:55:00,108.79,108.87,108.73,108.73,6960.0,93.878,93.947,93.8262,93.8262,6960.0
2019-02-12 10:00:00,108.74,108.77,108.62,108.68,4000.0,93.8348,93.8607,93.7313,93.783,4000.0
2019-02-12 10:05:00,108.67,108.91,108.67,108.88,6280.0,93.7744,93.9815,93.7744,93.9556,6280.0
2019-02-12 10:10:00,108.88,108.96,108.83,108.94,6843.0,93.9556,94.0247,93.9125,94.0074,6843.0
2019-02-12 10:15:00,108.99,109.03,108.92,108.96,13399.0,94.0505,94.0851,93.9901,94.0247,13399.0
2019-02-12 10:20:00,108.95,109.0,108.93,109.0,6923.0,94.016,94.0592,93.9988,94.0592,6923.0
2019-02-12 10:25:00,108.98,109.0,108.71,108.71,10974.0,94.0419,94.0592,93.8089,93.8089,10974.0
2019-02-12 10:30:00,108.69,108.81,108.67,108.67,7795.0,93.7917,93.8952,93.7744,93.7744,7795.0
2019-02-12 10:35:00,108.66,108.73,108.59,108.73,3900.0,93.7658,93.8262,93.7054,93.8262,3900.0
2019-02-12 10:40:00,108.76,108.85,108.76,108.83,7223.0,93.8521,93.9297,93.8521,93.9125,7223.0
2019-02-12 10:45:00,108.82,108.9,108.82,108.89,6859.0,93.9038,93.9729,93.9038,93.9642,6859.0
2019-02-12 10:50:00,108.9,108.96,108.9,108.91,8324.0,93.9729,94.0247,93.9729,93.9815,8324.0
2019-02-12 10:55:00,108.9,108.95,108.87,108.95,8236.0,93.9729,94.016,93.947,94.016,8236.0
2019-02-12 11:00:00,109.0,109.12,108.99,109.1,9452.0,94.0592,94.1627,94.0505,94.1455,9452.0
2019-02-12 11:05:00,109.1,109.22,109.1,109.22,7353.0,94.1455,94.249,94.1455,94.249,7353.0
2019-02-12 11:10:00,109.2,109.34,109.19,109.32,7054.0,94.2318,94.3526,94.2231,94.3353,7054.0
2019-02-12 11:15:00,109.3,109.38,109.3,109.37,5317.0,94.318,94.3871,94.318,94.3785,5317.0
2019-02-12 11:20:00,109.36,109.42,109.28,109.3,14163.0,94.3698,94.4216,94.3008,94.318,14163.0
2019-02-12 11:25:00,109.27,109.48,109.19,109.45,8482.0,94.2922,94.4734,94.2231,94.4475,8482.0
2019-02-12 11:30:00,109.45,109.51,109.38,109.39,7136.0,94.4475,94.4993,94.3871,94.3957,7136.0
2019-02-12 11:35:00,109.43,109.49,109.36,109.49,4100.0,94.4302,94.482,94.3698,94.482,4100.0
2019-02-12 11:40:00,109.5,109.5,109.42,109.5,7012.0,94.4906,94.4906,94.4216,94.4906,7012.0
2019-02-12 11:45:00,109.5,109.5,109.39,109.4,4932.0,94.4906,94.4906,94.3957,94.4043,4932.0
2019-02-12 11:50:00,109.38,109.41,109.34,109.37,3634.0,94.3871,94.413,94.3526,94.3785,3634.0
2019-02-12 11:55:00,109.36,109.52,109.36,109.51,5808.0,94.3698,94.5079,94.3698,94.4993,5808.0
2019-02-12 12:00:00,109.5,109.51,109.45,109.5,4200.0,94.4906,94.4993,94.4475,94.4906,4200.0
2019-02-12 12:05:00,109.5,109.5,109.46,109.49,7308.0,94.4906,94.4906,94.4561,94.482,7308.0
2019-02-12 12:10:00,109.48,109.53,109.47,109.47,22600.0,94.4734,94.5165,94.4647,94.4647,22600.0
2019-02-12 12:15:00,109.49,109.5,109.46,109.49,10633.0,94.482,94.4906,94.4561,94.482,10633.0
2019-02-12 12:20:00,109.51,109.53,109.38,109.38,12426.0,94.4993,94.5165,94.3871,94.3871,12426.0
2019-02-12 12:25:00,109.38,109.44,109.33,109.43,4842.0,94.3871,94.4389,94.3439,94.4302,4842.0
2019-02-12 12:30:00,109.42,109.55,109.42,109.55,2987.0,94.4216,94.5338,94.4216,94.5338,2987.0
2019-02-12 12:35:00,109.55,109.57,109.55,109.56,5094.0,94.5338,94.551,94.5338,94.5424,5094.0
2019-02-12 12:40:00,109.57,109.62,109.53,109.54,3012.0,94.551,94.5942,94.5165,94.5251,3012.0
2019-02-12 12:45:00,109.53,109.56,109.53,109.55,2609.0,94.5165,94.5424,94.5165,94.5338,2609.0
2019-02-12 12:50:00,109.56,109.58,109.53,109.53,6155.0,94.5424,94.5597,94.5165,94.5165,6155.0
2019-02-12 12:55:00,109.53,109.6,109.53,109.6,2523.0,94.5165,94.5769,94.5165,94.5769,2523.0
2019-02-12 13:00:00,109.62,109.65,109.59,109.64,22019.0,94.5942,94.6201,94.5683,94.6114,22019.0
2019-02-12 13:05:00,109.68,109.69,109.62,109.69,4364.0,94.646,94.6546,94.5942,94.6546,4364.0
2019-02-12 13:10:00,109.73,109.74,109.69,109.69,15394.0,94.6891,94.6977,94.6546,94.6546,15394.0
2019-02-12 13:15:00,109.68,109.7,109.62,109.64,4468.0,94.646,94.6632,94.5942,94.6114,4468.0
2019-02-12 13:20:00,109.67,109.68,109.64,109.66,1601.0,94.6373,94.646,94.6114,94.6287,1601.0
2019-02-12 13:25:00,109.67,109.74,109.64,109.73,4337.0,94.6373,94.6977,94.6114,94.6891,4337.0
2019-02-12 13:30:00,109.72,109.77,109.71,109.75,6875.0,94.6805,94.7236,94.6718,94.7064,6875.0
2019-02-12 13:35:00,109.77,109.81,109.77,109.81,3500.0,94.7236,94.7581,94.7236,94.7581,3500.0
2019-02-12 13:40:00,109.82,109.92,109.81,109.92,5298.0,94.7668,94.8531,94.7581,94.8531,5298.0
2019-02-12 13:45:00,109.93,109.93,109.89,109.93,3105.0,94.8617,94.8617,94.8272,94.8617,3105.0
2019-02-12 13:50:00,109.95,109.97,109.87,109.9,7046.0,94.879,94.8962,94.8099,94.8358,7046.0
2019-02-12 13:55:00,109.9,109.92,109.84,109.85,2037.0,94.8358,94.8531,94.784,94.7927,2037.0
2019-02-12 14:00:00,109.84,109.84,109.79,109.83,2296.0,94.784,94.784,94.7409,94.7754,2296.0
2019-02-12 14:05:00,109.81,109.81,109.76,109.77,3282.0,94.7581,94.7581,94.715,94.7236,3282.0
2019-02-12 14:10:00,109.77,109.79,109.75,109.75,5814.0,94.7236,94.7409,94.7064,94.7064,5814.0
2019-02-12 14:15:00,109.75,109.77,109.69,109.77,3672.0,94.7064,94.7236,94.6546,94.7236,3672.0
2019-02-12 14:20:00,109.76,109.82,109.74,109.8,3615.0,94.715,94.7668,94.6977,94.7495,3615.0
2019-02-12 14:25:00,109.83,109.83,109.7,109.7,5903.0,94.7754,94.7754,94.6632,94.6632,5903.0
2019-02-12 14:30:00,109.7,109.76,109.68,109.75,4821.0,94.6632,94.715,94.646,94.7064,4821.0
2019-02-12 14:35:00,109.76,109.78,109.74,109.74,3909.0,94.715,94.7323,94.6977,94.6977,3909.0
2019-02-12 14:40:00,109.73,109.73,109.67,109.69,4103.0,94.6891,94.6891,94.6373,94.6546,4103.0
2019-02-12 14:45:00,109.69,109.79,109.69,109.79,4148.0,94.6546,94.7409,94.6546,94.7409,4148.0
2019-02-12 14:50:00,109.77,109.78,109.73,109.77,9994.0,94.7236,94.7323,94.6891,94.7236,9994.0
2019-02-12 14:55:00,109.77,109.8,109.75,109.79,6500.0,94.7236,94.7495,94.7064,94.7409,6500.0
2019-02-12 15:00:00,109.79,109.8,109.7,109.72,8328.0,94.7409,94.7495,94.6632,94.6805,8328.0
2019-02-12 15:05:00,109.73,109.77,109.73,109.77,5400.0,94.6891,94.7236,94.6891,94.7236,5400.0
2019-02-12 15:10:00,109.77,109.8,109.7,109.79,8810.0,94.7236,94.7495,94.6632,94.7409,8810.0
2019-02-12 15:15:00,109.78,109.81,109.77,109.81,9156.0,94.7323,94.7581,94.7236,94.7581,9156.0
2019-02-12 15:20:00,109.81,109.86,109.8,109.83,10139.0,94.7581,94.8013,94.7495,94.7754,10139.0
2019-02-12 15:25:00,109.83,109.88,109.83,109.88,10081.0,94.7754,94.8185,94.7754,94.8185,10081.0
2019-02-12 15:30:00,109.89,109.89,109.77,109.78,17178.0,94.8272,94.8272,94.7236,94.7323,17178.0
2019-02-12 15:35:00,109.76,109.77,109.6,109.6,19755.0,94.715,94.7236,94.5769,94.5769,19755.0
2019-02-12 15:40:00,109.6,109.67,109.57,109.59,21252.0,94.5769,94.6373,94.551,94.5683,21252.0
2019-02-12 15:45:00,109.6,109.64,109.56,109.63,20740.0,94.5769,94.6114,94.5424,94.6028,20740.0
2019-02-12 15:50:00,109.63,109.67,109.6,109.66,25028.0,94.6028,94.6373,94.5769,94.6287,25028.0
2019-02-12 15:55:00,109.67,109.78,109.66,109.69,42076.0,94.6373,94.7323,94.6287,94.6546,42076.0
2019-02-13 09:30:00,109.82,109.86,109.55,109.86,22216.0,94.7668,94.8013,94.5338,94.8013,22216.0
2019-02-13 09:35:00,109.86,109.95,109.7,109.77,21077.0,94.8013,94.879,94.6632,94.7236,21077.0
2019-02-13 09:40:00,109.77,109.87,109.72,109.73,23750.0,94.7236,94.8099,94.6805,94.6891,23750.0
2019-02-13 09:45:00,109.75,109.9,109.75,109.85,12452.0,94.7064,94.8358,94.7064,94.7927,12452.0
2019-02-13 09:50:00,109.84,109.87,109.73,109.78,12312.0,94.784,94.8099,94.6891,94.7323,12312.0
2019-02-13 09:55:00,109.81,109.82,109.58,109.62,15994.0,94.7581,94.7668,94.5597,94.5942,15994.0
2019-02-13 10:00:00,109.61,109.65,109.53,109.53,7912.0,94.5856,94.6201,94.5165,94.5165,7912.0
2019-02-13 10:05:00,109.56,109.63,109.48,109.63,11385.0,94.5424,94.6028,94.4734,94.6028,11385.0
2019-02-13 10:10:00,109.62,109.8,109.62,109.7,9757.0,94.5942,94.7495,94.5942,94.6632,9757.0
2019-02-13 10:15:00,109.7,109.72,109.39,109.42,12104.0,94.6632,94.6805,94.3957,94.4216,12104.0
2019-02-13 10:20:00,109.38,109.48,109.34,109.47,9683.0,94.3871,94.4734,94.3526,94.4647,9683.0
2019-02-13 10:25:00,109.48,109.48,109.32,109.32,14988.0,94.4734,94.4734,94.3353,94.3353,14988.0
2019-02-13 10:30:00,109.36,109.36,109.05,109.14,13200.0,94.3698,94.3698,94.1023,94.18,13200.0
2019-02-13 10:35:00,109.14,109.15,108.83,108.83,62067.0,94.18,94.1886,93.9125,93.9125,62067.0
2019-02-13 10:40:00,108.85,108.87,108.78,108.86,8829.0,93.9297,93.947,93.8693,93.9384,8829.0
2019-02-13 10:45:00,108.87,108.87,108.67,108.85,21230.0,93.947,93.947,93.7744,93.9297,21230.0
2019-02-13 10:50:00,108.89,109.11,108.89,109.07,10402.0,93.9642,94.1541,93.9642,94.1196,10402.0
2019-02-13 10:55:00,109.1,109.12,108.99,109.08,9146.0,94.1455,94.1627,94.0505,94.1282,9146.0
2019-02-13 11:00:00,109.06,109.07,108.98,109.06,9024.0,94.1109,94.1196,94.0419,94.1109,9024.0
2019-02-13 11:05:00,109.07,109.1,109.01,109.08,61146.0,94.1196,94.1455,94.0678,94.1282,61146.0
2019-02-13 11:10:00,109.07,109.14,109.07,109.14,7136.0,94.1196,94.18,94.1196,94.18,7136.0
2019-02-13 11:15:00,109.13,109.16,109.09,109.13,14757.0,94.1713,94.1972,94.1368,94.1713,14757.0
2019-02-13 11:20:00,109.14,109.17,109.1,109.16,17283.0,94.18,94.2059,94.1455,94.1972,17283.0
2019-02-13 11:25:00,109.15,109.2,109.09,109.09,14503.0,94.1886,94.2318,94.1368,94.1368,14503.0
2019-02-13 11:30:00,109.08,109.08,108.93,108.95,14200.0,94.1282,94.1282,93.9988,94.016,14200.0
2019-02-13 11:35:00,108.92,108.94,108.88,108.9,11403.0,93.9901,94.0074,93.9556,93.9729,11403.0
2019-02-13 11:40:00,108.91,108.91,108.79,108.8,9216.0,93.9815,93.9815,93.878,93.8866,9216.0
2019-02-13 11:45:00,108.78,108.78,108.67,108.7,13832.0,93.8693,93.8693,93.7744,93.8003,13832.0
2019-02-13 11:50:00,108.7,108.74,108.56,108.74,15890.0,93.8003,93.8348,93.6795,93.8348,15890.0
2019-02-13 11:55:00,108.74,108.77,108.73,108.75,10671.0,93.8348,93.8607,93.8262,93.8434,10671.0
2019-02-13 12:00:00,108.73,108.79,108.67,108.7,8575.0,93.8262,93.878,93.7744,93.8003,8575.0
2019-02-13 12:05:00,108.69,108.79,108.68,108.79,4251.0,93.7917,93.878,93.783,93.878,4251.0
2019-02-13 12:10:00,108.79,108.79,108.64,108.74,21905.0,93.878,93.878,93.7485,93.8348,21905.0
2019-02-13 12:15:00,108.72,108.85,108.7,108.76,16240.0,93.8175,93.9297,93.8003,93.8521,16240.0
2019-02-13 12:20:00,108.77,108.77,108.7,108.71,5505.0,93.8607,93.8607,93.8003,93.8089,5505.0
2019-02-13 12:25:00,108.69,108.69,108.66,108.67,3398.0,93.7917,93.7917,93.7658,93.7744,3398.0
2019-02-13 12:30:00,108.68,108.8,108.68,108.8,4851.0,93.783,93.8866,93.783,93.8866,4851.0
2019-02-13 12:35:00,108.79,108.81,108.71,108.71,8398.0,93.878,93.8952,93.8089,93.8089,8398.0
2019-02-13 12:40:00,108.69,108.74,108.67,108.69,6605.0,93.7917,93.8348,93.7744,93.7917,6605.0
2019-02-13 12:45:00,108.69,108.8,108.68,108.77,3818.0,93.7917,93.8866,93.783,93.8607,3818.0
2019-02-13 12:50:00,108.75,108.82,108.75,108.79,3575.0,93.8434,93.9038,93.8434,93.878,3575.0
2019-02-13 12:55:00,108.78,108.83,108.76,108.82,7200.0,93.8693,93.9125,93.8521,93.9038,7200.0
2019-02-13 13:00:00,108.81,108.85,108.78,108.81,4922.0,93.8952,93.9297,93.8693,93.8952,4922.0
2019-02-13 13:05:00,108.82,108.88,108.82,108.85,7752.0,93.9038,93.9556,93.9038,93.9297,7752.0
2019-02-13 13:10:00,108.86,108.86,108.84,108.85,7929.0,93.9384,93.9384,93.9211,93.9297,7929.0
2019-02-13 13:15:00,108.85,108.87,108.82,108.86,11000.0,93.9297,93.947,93.9038,93.9384,11000.0
2019-02-13 13:20:00,108.86,108.9,108.86,108.88,4004.0,93.9384,93.9729,93.9384,93.9556,4004.0
2019-02-13 13:25:00,108.9,108.97,108.88,108.95,6757.0,93.9729,94.0333,93.9556,94.016,6757.0
2019-02-13 13:30:00,108.95,108.97,108.88,108.91,6319.0,94.016,94.0333,93.9556,93.9815,6319.0
2019-02-13 13:35:00,108.92,108.93,108.86,108.87,12441.0,93.9901,93.9988,93.9384,93.947,12441.0
2019-02-13 13:40:00,108.86,108.88,108.78,108.88,4300.0,93.9384,93.9556,93.8693,93.9556,4300.0
2019-02-13 13:45:00,108.89,108.9,108.84,108.86,7652.0,93.9642,93.9729,93.9211,93.9384,7652.0
2019-02-13 13:50:00,108.87,108.87,108.84,108.85,6672.0,93.947,93.947,93.9211,93.9297,6672.0
2019-02-13 13:55:00,108.86,108.9,108.84,108.86,6450.0,93.9384,93.9729,93.9211,93.9384,6450.0
2019-02-13 14:00:00,108.87,108.91,108.86,108.88,11571.0,93.947,93.9815,93.9384,93.9556,11571.0
2019-02-13 14:05:00,108.88,108.91,108.88,108.88,9786.0,93.9556,93.9815,93.9556,93.9556,9786.0
2019-02-13 14:10:00,108.88,108.91,108.88,108.88,50219.0,93.9556,93.9815,93.9556,93.9556,50219.0
2019-02-13 14:15:00,108.89,108.9,108.68,108.7,15283.0,93.9642,93.9729,93.783,93.8003,15283.0
2019-02-13 14:20:00,108.68,108.74,108.63,108.74,4816.0,93.783,93.8348,93.7399,93.8348,4816.0
2019-02-13 14:25:00,108.75,108.79,108.7,108.73,6767.0,93.8434,93.878,93.8003,93.8262,6767.0
2019-02-13 14:30:00,108.74,108.79,108.74,108.75,7015.0,93.8348,93.878,93.8348,93.8434,7015.0
2019-02-13 14:35:00,108.74,108.76,108.71,108.76,3874.0,93.8348,93.8521,93.8089,93.8521,3874.0
2019-02-13 14:40:00,108.76,108.79,108.71,108.77,10224.0,93.8521,93.878,93.8089,93.8607,10224.0
2019-02-13 14:45:00,108.78,108.81,108.77,108.78,10455.0,93.8693,93.8952,93.8607,93.8693,10455.0
2019-02-13 14:50:00,108.78,108.81,108.77,108.78,9629.0,93.8693,93.8952,93.8607,93.8693,9629.0
2019-02-13 14:55:00,108.77,108.81,108.76,108.77,8146.0,93.8607,93.8952,93.8521,93.8607,8146.0
2019-02-13 15:00:00,108.76,108.79,108.64,108.64,13742.0,93.8521,93.878,93.7485,93.7485,13742.0
2019-02-13 15:05:00,108.64,108.77,108.64,108.77,10796.0,93.7485,93.8607,93.7485,93.8607,10796.0
2019-02-13 15:10:00,108.77,108.86,108.76,108.84,8510.0,93.8607,93.9384,93.8521,93.9211,8510.0
2019-02-13 15:15:00,108.84,108.91,108.83,108.88,16143.0,93.9211,93.9815,93.9125,93.9556,16143.0
2019-02-13 15:20:00,108.89,108.9,108.86,108.88,15789.0,93.9642,93.9729,93.9384,93.9556,15789.0
2019-02-13 15:25:00,108.87,108.92,108.83,108.9,85952.0,93.947,93.9901,93.9125,93.9729,85952.0
2019-02-13 15:30:00,108.91,109.04,108.91,109.04,28266.0,93.9815,94.0937,93.9815,94.0937,28266.0
2019-02-13 15:35:00,109.05,109.1,109.04,109.04,20582.0,94.1023,94.1455,94.0937,94.0937,20582.0
2019-02-13 15:40:00,109.04,109.08,109.02,109.07,22861.0,94.0937,94.1282,94.0764,94.1196,22861.0
2019-02-13 15:45:00,109.08,109.12,108.95,109.01,28986.0,94.1282,94.1627,94.016,94.0678,28986.0
2019-02-13 15:50:00,109.01,109.17,109.0,109.16,35139.0,94.0678,94.2059,94.0592,94.1972,35139.0
2019-02-13 15:55:00,109.17,109.31,109.07,109.15,91624.0,94.2059,94.3267,94.1196,94.1886,91624.0
2019-02-14 09:30:00,108.57,108.92,108.06,108.21,16608.0,93.6881,93.9901,93.248,93.3775,16608.0
2019-02-14 09:35:00,108.2,108.76,108.16,108.75,16124.0,93.3688,93.8521,93.3343,93.8434,16124.0
2019-02-14 09:40:00,108.75,108.79,108.24,108.44,9075.0,93.8434,93.878,93.4033,93.5759,9075.0
2019-02-14 09:45:00,108.48,108.79,108.48,108.65,6800.0,93.6104,93.878,93.6104,93.7571,6800.0
2019-02-14 09:50:00,108.63,108.75,108.28,108.29,7804.0,93.7399,93.8434,93.4379,93.4465,7804.0
2019-02-14 09:55:00,108.33,108.52,108.24,108.52,6329.0,93.481,93.645,93.4033,93.645,6329.0
2019-02-14 10:00:00,108.47,108.59,108.38,108.43,7974.0,93.6018,93.7054,93.5242,93.5673,7974.0
2019-02-14 10:05:00,108.44,108.53,108.2,108.2,9904.0,93.5759,93.6536,93.3688,93.3688,9904.0
2019-02-14 10:10:00,108.14,108.38,108.1,108.2,7168.0,93.3171,93.5242,93.2825,93.3688,7168.0
2019-02-14 10:15:00,108.21,108.36,108.21,108.23,10571.0,93.3775,93.5069,93.3775,93.3947,10571.0
2019-02-14 10:20:00,108.27,108.39,108.22,108.36,7248.0,93.4292,93.5328,93.3861,93.5069,7248.0
2019-02-14 10:25:00,108.37,108.4,108.23,108.34,12635.0,93.5155,93.5414,93.3947,93.4896,12635.0
2019-02-14 10:30:00,108.34,108.39,108.21,108.27,12294.0,93.4896,93.5328,93.3775,93.4292,12294.0
2019-02-14 10:35:00,108.3,108.32,107.82,108.1,16011.0,93.4551,93.4724,93.0409,93.2825,16011.0
2019-02-14 10:40:00,108.15,108.27,107.98,108.05,15473.0,93.3257,93.4292,93.179,93.2394,15473.0
2019-02-14 10:45:00,108.07,108.25,108.07,108.22,6000.0,93.2566,93.412,93.2566,93.3861,6000.0
2019-02-14 10:50:00,108.25,108.32,108.06,108.11,15675.0,93.412,93.4724,93.248,93.2912,15675.0
2019-02-14 10:55:00,108.12,108.39,108.06,108.35,7400.0,93.2998,93.5328,93.248,93.4983,7400.0
2019-02-14 11:00:00,108.36,108.36,108.06,108.07,15002.0,93.5069,93.5069,93.248,93.2566,15002.0
2019-02-14 11:05:00,108.07,108.18,108.06,108.15,8689.0,93.2566,93.3516,93.248,93.3257,8689.0
2019-02-14 11:10:00,108.13,108.21,108.08,108.09,6909.0,93.3084,93.3775,93.2653,93.2739,6909.0
2019-02-14 11:15:00,108.1,108.1,108.0,108.03,4335.0,93.2825,93.2825,93.1962,93.2221,4335.0
2019-02-14 11:20:00,108.05,108.13,108.03,108.07,3884.0,93.2394,93.3084,93.2221,93.2566,3884.0
2019-02-14 11:25:00,108.07,108.13,108.05,108.07,4901.0,93.2566,93.3084,93.2394,93.2566,4901.0
2019-02-14 11:30:00,108.1,108.11,108.01,108.04,4698.0,93.2825,93.2912,93.2049,93.2308,4698.0
2019-02-14 11:35:00,108.05,108.1,108.01,108.07,6190.0,93.2394,93.2825,93.2049,93.2566,6190.0
2019-02-14 11:40:00,108.06,108.22,108.05,108.22,11201.0,93.248,93.3861,93.2394,93.3861,11201.0
2019-02-14 11:45:00,108.24,108.31,108.22,108.23,6845.0,93.4033,93.4637,93.3861,93.3947,6845.0
2019-02-14 11:50:00,108.22,108.3,108.22,108.23,7484.0,93.3861,93.4551,93.3861,93.3947,7484.0
2019-02-14 11:55:00,108.22,108.33,108.22,108.25,6610.0,93.3861,93.481,93.3861,93.412,6610.0
2019-02-14 12:00:00,108.26,108.42,108.25,108.42,9010.0,93.4206,93.5587,93.412,93.5587,9010.0
2019-02-14 12:05:00,108.42,108.52,108.42,108.44,7530.0,93.5587,93.645,93.5587,93.5759,7530.0
2019-02-14 12:10:00,108.45,108.5,108.45,108.47,10780.0,93.5846,93.6277,93.5846,93.6018,10780.0
2019-02-14 12:15:00,108.44,108.56,108.39,108.56,8100.0,93.5759,93.6795,93.5328,93.6795,8100.0
2019-02-14 12:20:00,108.57,108.65,108.55,108.64,7616.0,93.6881,93.7571,93.6709,93.7485,7616.0
2019-02-14 12:25:00,108.64,108.65,108.6,108.62,2937.0,93.7485,93.7571,93.714,93.7313,2937.0
2019-02-14 12:30:00,108.62,108.67,108.56,108.61,6717.0,93.7313,93.7744,93.6795,93.7226,6717.0
2019-02-14 12:35:00,108.6,108.69,108.6,108.62,5357.0,93.714,93.7917,93.714,93.7313,5357.0
2019-02-14 12:40:00,108.63,108.72,108.63,108.72,3015.0,93.7399,93.8175,93.7399,93.8175,3015.0
2019-02-14 12:45:00,108.72,108.8,108.72,108.79,6686.0,93.8175,93.8866,93.8175,93.878,6686.0
2019-02-14 12:50:00,108.8,108.82,108.75,108.76,4430.0,93.8866,93.9038,93.8434,93.8521,4430.0
2019-02-14 12:55:00,108.77,108.79,108.76,108.78,1990.0,93.8607,93.878,93.8521,93.8693,1990.0
2019-02-14 13:00:00,108.78,108.84,108.78,108.81,6323.0,93.8693,93.9211,93.8693,93.8952,6323.0
2019-02-14 13:05:00,108.8,108.8,108.66,108.74,8451.0,93.8866,93.8866,93.7658,93.8348,8451.0
2019-02-14 13:10:00,108.74,108.82,108.69,108.78,4801.0,93.8348,93.9038,93.7917,93.8693,4801.0
2019-02-14 13:15:00,108.79,108.82,108.73,108.76,2989.0,93.878,93.9038,93.8262,93.8521,2989.0
2019-02-14 13:20:00,108.76,108.76,108.73,108.73,2700.0,93.8521,93.8521,93.8262,93.8262,2700.0
2019-02-14 13:25:00,108.74,108.79,108.71,108.78,3401.0,93.8348,93.878,93.8089,93.8693,3401.0
2019-02-14 13:30:00,108.79,108.86,108.78,108.86,3826.0,93.878,93.9384,93.8693,93.9384,3826.0
2019-02-14 13:35:00,108.86,108.94,108.86,108.94,6849.0,93.9384,94.0074,93.9384,94.0074,6849.0
2019-02-14 13:40:00,108.92,108.96,108.89,108.92,2925.0,93.9901,94.0247,93.9642,93.9901,2925.0
2019-02-14 13:45:00,108.92,108.92,108.85,108.88,4044.0,93.9901,93.9901,93.9297,93.9556,4044.0
2019-02-14 13:50:00,108.9,108.97,108.88,108.93,10275.0,93.9729,94.0333,93.9556,93.9988,10275.0
2019-02-14 13:55:00,108.93,108.93,108.77,108.77,3848.0,93.9988,93.9988,93.8607,93.8607,3848.0
2019-02-14 14:00:00,108.76,108.84,108.74,108.78,6311.0,93.8521,93.9211,93.8348,93.8693,6311.0
2019-02-14 14:05:00,108.79,108.81,108.73,108.75,5545.0,93.878,93.8952,93.8262,93.8434,5545.0
2019-02-14 14:10:00,108.7,108.85,108.7,108.84,6401.0,93.8003,93.9297,93.8003,93.9211,6401.0
2019-02-14 14:15:00,108.83,108.88,108.83,108.86,3910.0,93.9125,93.9556,93.9125,93.9384,3910.0
2019-02-14 14:20:00,108.88,108.9,108.85,108.87,4601.0,93.9556,93.9729,93.9297,93.947,4601.0
2019-02-14 14:25:00,108.87,108.91,108.87,108.91,2206.0,93.947,93.9815,93.947,93.9815,2206.0
2019-02-14 14:30:00,108.92,108.92,108.86,108.88,5110.0,93.9901,93.9901,93.9384,93.9556,5110.0
2019-02-14 14:35:00,108.9,108.91,108.86,108.87,4296.0,93.9729,93.9815,93.9384,93.947,4296.0
2019-02-14 14:40:00,108.88,108.94,108.88,108.9,6933.0,93.9556,94.0074,93.9556,93.9729,6933.0
2019-02-14 14:45:00,108.89,108.9,108.84,108.87,4346.0,93.9642,93.9729,93.9211,93.947,4346.0
2019-02-14 14:50:00,108.86,108.86,108.8,108.84,4299.0,93.9384,93.9384,93.8866,93.9211,4299.0
2019-02-14 14:55:00,108.83,108.83,108.72,108.76,5973.0,93.9125,93.9125,93.8175,93.8521,5973.0
2019-02-14 15:00:00,108.76,108.82,108.76,108.79,9201.0,93.8521,93.9038,93.8521,93.878,9201.0
2019-02-14 15:05:00,108.79,108.99,108.62,108.7,14303.0,93.878,94.0505,93.7313,93.8003,14303.0
2019-02-14 15:10:00,108.67,108.69,108.55,108.58,7992.0,93.7744,93.7917,93.6709,93.6967,7992.0
2019-02-14 15:15:00,108.61,108.69,108.6,108.6,8506.0,93.7226,93.7917,93.714,93.714,8506.0
2019-02-14 15:20:00,108.6,108.62,108.56,108.58,6560.0,93.714,93.7313,93.6795,93.6967,6560.0
2019-02-14 15:25:00,108.57,108.65,108.57,108.61,10561.0,93.6881,93.7571,93.6881,93.7226,10561.0
2019-02-14 15:30:00,108.61,108.68,108.56,108.65,16079.0,93.7226,93.783,93.6795,93.7571,16079.0
2019-02-14 15:35:00,108.65,108.67,108.61,108.66,15235.0,93.7571,93.7744,93.7226,93.7658,15235.0
2019-02-14 15:40:00,108.67,108.67,108.51,108.54,17808.0,93.7744,93.7744,93.6363,93.6622,17808.0
2019-02-14 15:45:00,108.54,108.55,108.35,108.36,20994.0,93.6622,93.6709,93.4983,93.5069,20994.0
2019-02-14 15:50:00,108.36,108.41,108.25,108.29,23075.0,93.5069,93.55,93.412,93.4465,23075.0
2019-02-14 15:55:00,108.29,108.3,108.17,108.21,49654.0,93.4465,93.4551,93.3429,93.3775,49654.0
2019-02-15 09:30:00,108.84,109.13,108.76,109.13,52541.0,93.9211,94.1713,93.8521,94.1713,52541.0
2019-02-15 09:35:00,108.97,109.4,108.97,109.2,14619.0,94.0333,94.4043,94.0333,94.2318,14619.0
2019-02-15 09:40:00,109.25,109.54,109.22,109.35,5197.0,94.2749,94.5251,94.249,94.3612,5197.0
2019-02-15 09:45:00,109.38,109.84,109.29,109.84,8674.0,94.3871,94.784,94.3094,94.784,8674.0
2019-02-15 09:50:00,109.9,109.92,109.66,109.7,6199.0,94.8358,94.8531,94.6287,94.6632,6199.0
2019-02-15 09:55:00,109.7,109.76,109.54,109.54,9039.0,94.6632,94.715,94.5251,94.5251,9039.0
2019-02-15 10:00:00,109.54,109.6,109.47,109.58,3879.0,94.5251,94.5769,94.4647,94.5597,3879.0
2019-02-15 10:05:00,109.51,109.65,109.44,109.51,7681.0,94.4993,94.6201,94.4389,94.4993,7681.0
2019-02-15 10:10:00,109.58,109.61,109.23,109.23,5100.0,94.5597,94.5856,94.2576,94.2576,5100.0
2019-02-15 10:15:00,109.23,109.33,109.14,109.33,5100.0,94.2576,94.3439,94.18,94.3439,5100.0
2019-02-15 10:20:00,109.27,109.33,109.23,109.33,4476.0,94.2922,94.3439,94.2576,94.3439,4476.0
2019-02-15 10:25:00,109.33,109.35,109.19,109.32,3800.0,94.3439,94.3612,94.2231,94.3353,3800.0
2019-02-15 10:30:00,109.35,109.48,109.35,109.48,2917.0,94.3612,94.4734,94.3612,94.4734,2917.0
2019-02-15 10:35:00,109.45,109.49,109.36,109.46,3000.0,94.4475,94.482,94.3698,94.4561,3000.0
2019-02-15 10:40:00,109.49,109.57,109.47,109.53,5847.0,94.482,94.551,94.4647,94.5165,5847.0
2019-02-15 10:45:00,109.56,109.6,109.49,109.52,3900.0,94.5424,94.5769,94.482,94.5079,3900.0
2019-02-15 10:50:00,109.53,109.53,109.29,109.3,5900.0,94.5165,94.5165,94.3094,94.318,5900.0
2019-02-15 10:55:00,109.27,109.28,109.15,109.21,17531.0,94.2922,94.3008,94.1886,94.2404,17531.0
2019-02-15 11:00:00,109.22,109.27,109.16,109.22,10489.0,94.249,94.2922,94.1972,94.249,10489.0
2019-02-15 11:05:00,109.24,109.26,109.13,109.2,7100.0,94.2663,94.2835,94.1713,94.2318,7100.0
2019-02-15 11:10:00,109.19,109.19,109.07,109.1,7090.0,94.2231,94.2231,94.1196,94.1455,7090.0
2019-02-15 11:15:00,109.13,109.23,109.13,109.2,4863.0,94.1713,94.2576,94.1713,94.2318,4863.0
2019-02-15 11:20:00,109.17,109.19,109.07,109.18,4792.0,94.2059,94.2231,94.1196,94.2145,4792.0
2019-02-15 11:25:00,109.18,109.25,109.17,109.24,9023.0,94.2145,94.2749,94.2059,94.2663,9023.0
2019-02-15 11:30:00,109.25,109.26,109.19,109.21,5989.0,94.2749,94.2835,94.2231,94.2404,5989.0
2019-02-15 11:35:00,109.22,109.26,109.14,109.2,9525.0,94.249,94.2835,94.18,94.2318,9525.0
2019-02-15 11:40:00,109.2,109.26,109.15,109.18,6552.0,94.2318,94.2835,94.1886,94.2145,6552.0
2019-02-15 11:45:00,109.2,109.28,109.19,109.23,8827.0,94.2318,94.3008,94.2231,94.2576,8827.0
2019-02-15 11:50:00,109.19,109.36,109.14,109.36,10815.0,94.2231,94.3698,94.18,94.3698,10815.0
2019-02-15 11:55:00,109.34,109.36,109.28,109.32,6783.0,94.3526,94.3698,94.3008,94.3353,6783.0
2019-02-15 12:00:00,109.33,109.45,109.26,109.45,5300.0,94.3439,94.4475,94.2835,94.4475,5300.0
2019-02-15 12:05:00,109.46,109.54,109.41,109.53,12093.0,94.4561,94.5251,94.413,94.5165,12093.0
2019-02-15 12:10:00,109.52,109.52,109.47,109.47,2549.0,94.5079,94.5079,94.4647,94.4647,2549.0
2019-02-15 12:15:00,109.43,109.51,109.4,109.51,1995.0,94.4302,94.4993,94.4043,94.4993,1995.0
2019-02-15 12:20:00,109.53,109.55,109.5,109.53,3435.0,94.5165,94.5338,94.4906,94.5165,3435.0
2019-02-15 12:25:00,109.56,109.58,109.45,109.49,4211.0,94.5424,94.5597,94.4475,94.482,4211.0
2019-02-15 12:30:00,109.49,109.56,109.49,109.56,1950.0,94.482,94.5424,94.482,94.5424,1950.0
2019-02-15 12:35:00,109.57,109.6,109.55,109.55,4318.0,94.551,94.5769,94.5338,94.5338,4318.0
2019-02-15 12:40:00,109.54,109.65,109.54,109.55,2760.0,94.5251,94.6201,94.5251,94.5338,2760.0
2019-02-15 12:45:00,109.58,109.63,109.58,109.62,4700.0,94.5597,94.6028,94.5597,94.5942,4700.0
2019-02-15 12:50:00,109.58,109.58,109.47,109.47,2400.0,94.5597,94.5597,94.4647,94.4647,2400.0
2019-02-15 12:55:00,109.46,109.52,109.44,109.52,1800.0,94.4561,94.5079,94.4389,94.5079,1800.0
2019-02-15 13:00:00,109.55,109.59,109.54,109.58,2195.0,94.5338,94.5683,94.5251,94.5597,2195.0
2019-02-15 13:05:00,109.57,109.71,109.49,109.49,29231.0,94.551,94.6718,94.482,94.482,29231.0
2019-02-15 13:10:00,109.47,109.61,109.46,109.51,15183.0,94.4647,94.5856,94.4561,94.4993,15183.0
2019-02-15 13:15:00,109.48,109.53,109.44,109.45,10386.0,94.4734,94.5165,94.4389,94.4475,10386.0
2019-02-15 13:20:00,109.44,109.45,109.34,109.34,6300.0,94.4389,94.4475,94.3526,94.3526,6300.0
2019-02-15 13:25:00,109.31,109.32,109.25,109.29,5700.0,94.3267,94.3353,94.2749,94.3094,5700.0
2019-02-15 13:30:00,109.29,109.32,109.2,109.21,6362.0,94.3094,94.3353,94.2318,94.2404,6362.0
2019-02-15 13:35:00,109.21,109.3,109.21,109.3,4475.0,94.2404,94.318,94.2404,94.318,4475.0
2019-02-15 13:40:00,109.3,109.3,109.24,109.24,1800.0,94.318,94.318,94.2663,94.2663,1800.0
2019-02-15 13:45:00,109.23,109.25,109.22,109.23,2700.0,94.2576,94.2749,94.249,94.2576,2700.0
2019-02-15 13:50:00,109.23,109.27,109.15,109.25,39793.0,94.2576,94.2922,94.1886,94.2749,39793.0
2019-02-15 13:55:00,109.23,109.23,109.06,109.12,7609.0,94.2576,94.2576,94.1109,94.1627,7609.0
2019-02-15 14:00:00,109.14,109.18,109.09,109.18,3670.0,94.18,94.2145,94.1368,94.2145,3670.0
2019-02-15 14:05:00,109.19,109.27,109.19,109.25,5124.0,94.2231,94.2922,94.2231,94.2749,5124.0
2019-02-15 14:10:00,109.26,109.26,109.03,109.08,6900.0,94.2835,94.2835,94.0851,94.1282,6900.0
2019-02-15 14:15:00,109.09,109.2,109.03,109.18,14789.0,94.1368,94.2318,94.0851,94.2145,14789.0
2019-02-15 14:20:00,109.18,109.21,109.15,109.17,3030.0,94.2145,94.2404,94.1886,94.2059,3030.0
2019-02-15 14:25:00,109.19,109.24,109.14,109.17,8840.0,94.2231,94.2663,94.18,94.2059,8840.0
2019-02-15 14:30:00,109.18,109.26,109.18,109.21,7745.0,94.2145,94.2835,94.2145,94.2404,7745.0
2019-02-15 14:35:00,109.22,109.26,109.16,109.25,4334.0,94.249,94.2835,94.1972,94.2749,4334.0
2019-02-15 14:40:00,109.26,109.3,109.25,109.28,6357.0,94.2835,94.318,94.2749,94.3008,6357.0
2019-02-15 14:45:00,109.29,109.29,109.17,109.17,9482.0,94.3094,94.3094,94.2059,94.2059,9482.0
2019-02-15 14:50:00,109.17,109.17,109.06,109.09,8995.0,94.2059,94.2059,94.1109,94.1368,8995.0
2019-02-15 14:55:00,109.11,109.17,109.01,109.16,32633.0,94.1541,94.2059,94.0678,94.1972,32633.0
2019-02-15 15:00:00,109.16,109.16,109.01,109.08,6670.0,94.1972,94.1972,94.0678,94.1282,6670.0
2019-02-15 15:05:00,109.08,109.08,109.04,109.07,6303.0,94.1282,94.1282,94.0937,94.1196,6303.0
2019-02-15 15:10:00,109.08,109.17,109.05,109.15,9984.0,94.1282,94.2059,94.1023,94.1886,9984.0
2019-02-15 15:15:00,109.16,109.24,109.13,109.22,8454.0,94.1972,94.2663,94.1713,94.249,8454.0
2019-02-15 15:20:00,109.22,109.26,109.22,109.23,16070.0,94.249,94.2835,94.249,94.2576,16070.0
2019-02-15 15:25:00,109.23,109.25,109.15,109.19,15556.0,94.2576,94.2749,94.1886,94.2231,15556.0
2019-02-15 15:30:00,109.19,109.29,109.18,109.26,20118.0,94.2231,94.3094,94.2145,94.2835,20118.0
2019-02-15 15:35:00,109.26,109.33,109.24,109.33,23224.0,94.2835,94.3439,94.2663,94.3439,23224.0
2019-02-15 15:40:00,109.33,109.33,109.2,109.28,34804.0,94.3439,94.3439,94.2318,94.3008,34804.0
2019-02-15 15:45:00,109.28,109.31,109.23,109.25,31009.0,94.3008,94.3267,94.2576,94.2749,31009.0
2019-02-15 15:50:00,109.26,109.3,109.23,109.28,40689.0,94.2835,94.318,94.2576,94.3008,40689.0
2019-02-15 15:55:00,109.29,109.43,109.28,109.37,84965.0,94.3094,94.4302,94.3008,94.3785,84965.0
2019-02-19 09:30:00,109.03,109.35,108.56,108.57,35111.0,94.0851,94.3612,93.6795,93.6881,35111.0
2019-02-19 09:35:00,108.75,108.92,108.47,108.47,13042.0,93.8434,93.9901,93.6018,93.6018,13042.0
2019-02-19 09:40:00,108.6,109.01,108.52,108.81,9623.0,93.714,94.0678,93.645,93.8952,9623.0
2019-02-19 09:45:00,108.87,108.94,108.72,108.94,10724.0,93.947,94.0074,93.8175,94.0074,10724.0
2019-02-19 09:50:00,108.91,109.09,108.86,109.0,9900.0,93.9815,94.1368,93.9384,94.0592,9900.0
2019-02-19 09:55:00,109.02,109.07,108.93,108.95,12669.0,94.0764,94.1196,93.9988,94.016,12669.0
2019-02-19 10:00:00,108.91,109.02,108.88,108.95,6166.0,93.9815,94.0764,93.9556,94.016,6166.0
2019-02-19 10:05:00,108.91,109.34,108.91,109.34,13629.0,93.9815,94.3526,93.9815,94.3526,13629.0
2019-02-19 10:10:00,109.31,109.72,109.3,109.54,43401.0,94.3267,94.6805,94.318,94.5251,43401.0
2019-02-19 10:15:00,109.57,109.59,109.42,109.42,7292.0,94.551,94.5683,94.4216,94.4216,7292.0
2019-02-19 10:20:00,109.45,109.63,109.43,109.58,12109.0,94.4475,94.6028,94.4302,94.5597,12109.0
2019-02-19 10:25:00,109.54,109.55,109.32,109.41,11118.0,94.5251,94.5338,94.3353,94.413,11118.0
2019-02-19 10:30:00,109.4,109.4,109.26,109.26,7296.0,94.4043,94.4043,94.2835,94.2835,7296.0
2019-02-19 10:35:00,109.24,109.34,109.2,109.25,14680.0,94.2663,94.3526,94.2318,94.2749,14680.0
2019-02-19 10:40:00,109.26,109.33,109.23,109.32,13731.0,94.2835,94.3439,94.2576,94.3353,13731.0
2019-02-19 10:45:00,109.31,109.37,109.19,109.21,17283.0,94.3267,94.3785,94.2231,94.2404,17283.0
2019-02-19 10:50:00,109.26,109.4,109.23,109.3,7391.0,94.2835,94.4043,94.2576,94.318,7391.0
2019-02-19 10:55:00,109.28,109.44,109.27,109.44,8804.0,94.3008,94.4389,94.2922,94.4389,8804.0
2019-02-19 11:00:00,109.46,109.46,109.38,109.42,15757.0,94.4561,94.4561,94.3871,94.4216,15757.0
2019-02-19 11:05:00,109.38,109.46,109.38,109.45,5533.0,94.3871,94.4561,94.3871,94.4475,5533.0
2019-02-19 11:10:00,109.47,109.52,109.43,109.48,10360.0,94.4647,94.5079,94.4302,94.4734,10360.0
2019-02-19 11:15:00,109.46,109.47,109.34,109.39,9616.0,94.4561,94.4647,94.3526,94.3957,9616.0
2019-02-19 11:20:00,109.39,109.44,109.37,109.38,13822.0,94.3957,94.4389,94.3785,94.3871,13822.0
2019-02-19 11:25:00,109.37,109.38,109.14,109.19,19774.0,94.3785,94.3871,94.18,94.2231,19774.0
2019-02-19 11:30:00,109.19,109.26,109.15,109.24,18971.0,94.2231,94.2835,94.1886,94.2663,18971.0
2019-02-19 11:35:00,109.24,109.38,109.21,109.34,9060.0,94.2663,94.3871,94.2404,94.3526,9060.0
2019-02-19 11:40:00,109.34,109.52,109.33,109.52,9788.0,94.3526,94.5079,94.3439,94.5079,9788.0
2019-02-19 11:45:00,109.53,109.69,109.53,109.69,10087.0,94.5165,94.6546,94.5165,94.6546,10087.0
2019-02-19 11:50:00,109.7,109.7,109.66,109.68,14050.0,94.6632,94.6632,94.6287,94.646,14050.0
2019-02-19 11:55:00,109.68,109.74,109.59,109.61,16456.0,94.646,94.6977,94.5683,94.5856,16456.0
2019-02-19 12:00:00,109.6,109.62,109.58,109.62,5987.0,94.5769,94.5942,94.5597,94.5942,5987.0
2019-02-19 12:05:00,109.61,109.62,109.54,109.57,9677.0,94.5856,94.5942,94.5251,94.551,9677.0
2019-02-19 12:10:00,109.59,109.59,109.51,109.54,8701.0,94.5683,94.5683,94.4993,94.5251,8701.0
2019-02-19 12:15:00,109.54,109.54,109.5,109.52,3640.0,94.5251,94.5251,94.4906,94.5079,3640.0
2019-02-19 12:20:00,109.54,109.62,109.51,109.54,11915.0,94.5251,94.5942,94.4993,94.5251,11915.0
2019-02-19 12:25:00,109.52,109.55,109.51,109.51,5275.0,94.5079,94.5338,94.4993,94.4993,5275.0
2019-02-19 12:30:00,109.5,109.5,109.4,109.4,2840.0,94.4906,94.4906,94.4043,94.4043,2840.0
2019-02-19 12:35:00,109.41,109.49,109.4,109.43,3782.0,94.413,94.482,94.4043,94.4302,3782.0
2019-02-19 12:40:00,109.44,109.53,109.44,109.52,3903.0,94.4389,94.5165,94.4389,94.5079,3903.0
2019-02-19 12:45:00,109.5,109.52,109.49,109.52,1900.0,94.4906,94.5079,94.482,94.5079,1900.0
2019-02-19 12:50:00,109.53,109.67,109.51,109.64,6010.0,94.5165,94.6373,94.4993,94.6114,6010.0
2019-02-19 12:55:00,109.67,109.68,109.54,109.56,9166.0,94.6373,94.646,94.5251,94.5424,9166.0
2019-02-19 13:00:00,109.56,109.65,109.56,109.61,2776.0,94.5424,94.6201,94.5424,94.5856,2776.0
2019-02-19 13:05:00,109.62,109.63,109.6,109.61,3900.0,94.5942,94.6028,94.5769,94.5856,3900.0
2019-02-19 13:10:00,109.63,109.64,109.56,109.63,3318.0,94.6028,94.6114,94.5424,94.6028,3318.0
2019-02-19 13:15:00,109.6,109.64,109.51,109.53,7293.0,94.5769,94.6114,94.4993,94.5165,7293.0
2019-02-19 13:20:00,109.52,109.59,109.49,109.59,2592.0,94.5079,94.5683,94.482,94.5683,2592.0
2019-02-19 13:25:00,109.58,109.65,109.56,109.64,2505.0,94.5597,94.6201,94.5424,94.6114,2505.0
2019-02-19 13:30:00,109.66,109.67,109.52,109.55,4800.0,94.6287,94.6373,94.5079,94.5338,4800.0
2019-02-19 13:35:00,109.54,109.57,109.53,109.56,2750.0,94.5251,94.551,94.5165,94.5424,2750.0
2019-02-19 13:40:00,109.54,109.59,109.53,109.57,3745.0,94.5251,94.5683,94.5165,94.551,3745.0
2019-02-19 13:45:00,109.59,109.64,109.59,109.62,4886.0,94.5683,94.6114,94.5683,94.5942,4886.0
2019-02-19 13:50:00,109.63,109.66,109.63,109.66,2671.0,94.6028,94.6287,94.6028,94.6287,2671.0
2019-02-19 13:55:00,109.65,109.71,109.65,109.69,3074.0,94.6201,94.6718,94.6201,94.6546,3074.0
2019-02-19 14:00:00,109.67,109.7,109.66,109.68,3189.0,94.6373,94.6632,94.6287,94.646,3189.0
2019-02-19 14:05:00,109.67,109.67,109.63,109.63,5429.0,94.6373,94.6373,94.6028,94.6028,5429.0
2019-02-19 14:10:00,109.65,109.67,109.6,109.6,3475.0,94.6201,94.6373,94.5769,94.5769,3475.0
2019-02-19 14:15:00,109.61,109.68,109.61,109.68,2200.0,94.5856,94.646,94.5856,94.646,2200.0
2019-02-19 14:20:00,109.67,109.74,109.67,109.74,3605.0,94.6373,94.6977,94.6373,94.6977,3605.0
2019-02-19 14:25:00,109.74,109.75,109.69,109.7,6437.0,94.6977,94.7064,94.6546,94.6632,6437.0
2019-02-19 14:30:00,109.7,109.8,109.7,109.8,7545.0,94.6632,94.7495,94.6632,94.7495,7545.0
2019-02-19 14:35:00,109.79,109.79,109.73,109.75,3331.0,94.7409,94.7409,94.6891,94.7064,3331.0
2019-02-19 14:40:00,109.78,109.84,109.78,109.84,6602.0,94.7323,94.784,94.7323,94.784,6602.0
2019-02-19 14:45:00,109.83,109.92,109.83,109.92,12384.0,94.7754,94.8531,94.7754,94.8531,12384.0
2019-02-19 14:50:00,109.92,109.94,109.89,109.92,5608.0,94.8531,94.8703,94.8272,94.8531,5608.0
2019-02-19 14:55:00,109.93,109.99,109.9,109.96,9363.0,94.8617,94.9135,94.8358,94.8876,9363.0
2019-02-19 15:00:00,109.96,109.98,109.89,109.91,7534.0,94.8876,94.9048,94.8272,94.8444,7534.0
2019-02-19 15:05:00,109.89,109.98,109.86,109.96,5152.0,94.8272,94.9048,94.8013,94.8876,5152.0
2019-02-19 15:10:00,109.99,109.99,109.93,109.95,5331.0,94.9135,94.9135,94.8617,94.879,5331.0
2019-02-19 15:15:00,109.92,109.93,109.87,109.88,5923.0,94.8531,94.8617,94.8099,94.8185,5923.0
2019-02-19 15:20:00,109.88,109.88,109.77,109.79,7661.0,94.8185,94.8185,94.7236,94.7409,7661.0
2019-02-19 15:25:00,109.8,109.81,109.77,109.8,7522.0,94.7495,94.7581,94.7236,94.7495,7522.0
2019-02-19 15:30:00,109.8,109.81,109.76,109.8,9073.0,94.7495,94.7581,94.715,94.7495,9073.0
2019-02-19 15:35:00,109.8,109.92,109.75,109.75,14570.0,94.7495,94.8531,94.7064,94.7064,14570.0
2019-02-19 15:40:00,109.76,109.8,109.74,109.8,13680.0,94.715,94.7495,94.6977,94.7495,13680.0
2019-02-19 15:45:00,109.79,109.79,109.64,109.64,17921.0,94.7409,94.7409,94.6114,94.6114,17921.0
2019-02-19 15:50:00,109.65,109.67,109.57,109.57,18049.0,94.6201,94.6373,94.551,94.551,18049.0
2019-02-19 15:55:00,109.57,109.7,109.45,109.69,59674.0,94.551,94.6632,94.4475,94.6546,59674.0
2019-02-20 09:30:00,109.59,109.65,109.32,109.47,28080.0,94.5683,94.6201,94.3353,94.4647,28080.0
2019-02-20 09:35:00,109.59,109.7,109.46,109.5,17930.0,94.5683,94.6632,94.4561,94.4906,17930.0
2019-02-20 09:40:00,109.46,109.49,109.27,109.41,4138.0,94.4561,94.482,94.2922,94.413,4138.0
2019-02-20 09:45:00,109.48,109.55,109.42,109.51,11630.0,94.4734,94.5338,94.4216,94.4993,11630.0
2019-02-20 09:50:00,109.51,109.58,109.44,109.44,12427.0,94.4993,94.5597,94.4389,94.4389,12427.0
2019-02-20 09:55:00,109.45,109.49,109.33,109.33,7882.0,94.4475,94.482,94.3439,94.3439,7882.0
2019-02-20 10:00:00,109.33,109.38,109.21,109.38,7910.0,94.3439,94.3871,94.2404,94.3871,7910.0
2019-02-20 10:05:00,109.45,109.56,109.45,109.52,6142.0,94.4475,94.5424,94.4475,94.5079,6142.0
2019-02-20 10:10:00,109.54,109.64,109.53,109.56,10700.0,94.5251,94.6114,94.5165,94.5424,10700.0
2019-02-20 10:15:00,109.55,109.74,109.55,109.66,7582.0,94.5338,94.6977,94.5338,94.6287,7582.0
2019-02-20 10:20:00,109.66,109.69,109.62,109.66,3300.0,94.6287,94.6546,94.5942,94.6287,3300.0
2019-02-20 10:25:00,109.69,109.76,109.68,109.71,9994.0,94.6546,94.715,94.646,94.6718,9994.0
2019-02-20 10:30:00,109.72,109.82,109.7,109.78,6037.0,94.6805,94.7668,94.6632,94.7323,6037.0
2019-02-20 10:35:00,109.8,109.89,109.75,109.8,24767.0,94.7495,94.8272,94.7064,94.7495,24767.0
2019-02-20 10:40:00,109.82,109.9,109.76,109.76,13455.0,94.7668,94.8358,94.715,94.715,13455.0
2019-02-20 10:45:00,109.76,109.78,109.58,109.59,7209.0,94.715,94.7323,94.5597,94.5683,7209.0
2019-02-20 10:50:00,109.58,109.72,109.58,109.65,9710.0,94.5597,94.6805,94.5597,94.6201,9710.0
2019-02-20 10:55:00,109.65,109.7,109.64,109.67,5816.0,94.6201,94.6632,94.6114,94.6373,5816.0
2019-02-20 11:00:00,109.66,109.75,109.64,109.7,11566.0,94.6287,94.7064,94.6114,94.6632,11566.0
2019-02-20 11:05:00,109.71,109.75,109.56,109.57,13234.0,94.6718,94.7064,94.5424,94.551,13234.0
2019-02-20 11:10:00,109.55,109.6,109.51,109.58,6153.0,94.5338,94.5769,94.4993,94.5597,6153.0
2019-02-20 11:15:00,109.56,109.58,109.5,109.54,5811.0,94.5424,94.5597,94.4906,94.5251,5811.0
2019-02-20 11:20:00,109.54,109.6,109.48,109.5,13001.0,94.5251,94.5769,94.4734,94.4906,13001.0
2019-02-20 11:25:00,109.48,109.62,109.48,109.55,13578.0,94.4734,94.5942,94.4734,94.5338,13578.0
2019-02-20 11:30:00,109.55,109.75,109.51,109.65,8300.0,94.5338,94.7064,94.4993,94.6201,8300.0
2019-02-20 11:35:00,109.68,109.75,109.67,109.73,10827.0,94.646,94.7064,94.6373,94.6891,10827.0
2019-02-20 11:40:00,109.75,109.93,109.7,109.88,14681.0,94.7064,94.8617,94.6632,94.8185,14681.0
2019-02-20 11:45:00,109.88,109.96,109.83,109.95,5546.0,94.8185,94.8876,94.7754,94.879,5546.0
2019-02-20 11:50:00,109.95,110.09,109.94,110.01,77187.0,94.879,94.9998,94.8703,94.9307,77187.0
2019-02-20 11:55:00,110.02,110.1,109.91,109.97,7645.0,94.9394,95.0084,94.8444,94.8962,7645.0
2019-02-20 12:00:00,109.98,110.02,109.89,110.02,6490.0,94.9048,94.9394,94.8272,94.9394,6490.0
2019-02-20 12:05:00,110.01,110.05,109.93,110.03,6588.0,94.9307,94.9652,94.8617,94.948,6588.0
2019-02-20 12:10:00,110.05,110.29,110.05,110.21,9320.0,94.9652,95.1723,94.9652,95.1033,9320.0
2019-02-20 12:15:00,110.24,110.38,110.19,110.38,6788.0,95.1292,95.25,95.0861,95.25,6788.0
2019-02-20 12:20:00,110.37,110.38,110.29,110.33,11305.0,95.2414,95.25,95.1723,95.2069,11305.0
2019-02-20 12:25:00,110.33,110.34,110.15,110.24,13158.0,95.2069,95.2155,95.0515,95.1292,13158.0
2019-02-20 12:30:00,110.23,110.27,110.19,110.19,3241.0,95.1206,95.1551,95.0861,95.0861,3241.0
2019-02-20 12:35:00,110.21,110.33,110.18,110.33,4804.0,95.1033,95.2069,95.0774,95.2069,4804.0
2019-02-20 12:40:00,110.33,110.36,110.28,110.36,3401.0,95.2069,95.2328,95.1637,95.2328,3401.0
2019-02-20 12:45:00,110.34,110.39,110.34,110.39,5599.0,95.2155,95.2586,95.2155,95.2586,5599.0
2019-02-20 12:50:00,110.38,110.4,110.33,110.33,5343.0,95.25,95.2673,95.2069,95.2069,5343.0
2019-02-20 12:55:00,110.32,110.33,110.27,110.27,4452.0,95.1982,95.2069,95.1551,95.1551,4452.0
2019-02-20 13:00:00,110.28,110.43,110.27,110.4,6343.0,95.1637,95.2932,95.1551,95.2673,6343.0
2019-02-20 13:05:00,110.38,110.46,110.38,110.44,5300.0,95.25,95.319,95.25,95.3018,5300.0
2019-02-20 13:10:00,110.45,110.49,110.41,110.46,3300.0,95.3104,95.3449,95.2759,95.319,3300.0
2019-02-20 13:15:00,110.46,110.52,110.42,110.51,8016.0,95.319,95.3708,95.2845,95.3622,8016.0
2019-02-20 13:20:00,110.53,110.54,110.37,110.37,9813.0,95.3794,95.3881,95.2414,95.2414,9813.0
2019-02-20 13:25:00,110.37,110.6,110.34,110.57,9867.0,95.2414,95.4399,95.2155,95.414,9867.0
2019-02-20 13:30:00,110.56,110.72,110.55,110.68,15156.0,95.4053,95.5434,95.3967,95.5089,15156.0
2019-02-20 13:35:00,110.68,110.73,110.67,110.71,5392.0,95.5089,95.552,95.5003,95.5348,5392.0
2019-02-20 13:40:00,110.7,110.81,110.69,110.79,6150.0,95.5261,95.6211,95.5175,95.6038,6150.0
2019-02-20 13:45:00,110.81,110.84,110.78,110.79,7257.0,95.6211,95.647,95.5952,95.6038,7257.0
2019-02-20 13:50:00,110.79,110.87,110.73,110.86,13590.0,95.6038,95.6728,95.552,95.6642,13590.0
2019-02-20 13:55:00,110.88,110.88,110.63,110.63,9803.0,95.6815,95.6815,95.4657,95.4657,9803.0
2019-02-20 14:00:00,110.62,110.72,110.55,110.55,9022.0,95.4571,95.5434,95.3967,95.3967,9022.0
2019-02-20 14:05:00,110.59,110.78,110.59,110.62,5654.0,95.4312,95.5952,95.4312,95.4571,5654.0
2019-02-20 14:10:00,110.62,110.71,110.55,110.69,4248.0,95.4571,95.5348,95.3967,95.5175,4248.0
2019-02-20 14:15:00,110.68,110.69,110.44,110.44,6661.0,95.5089,95.5175,95.3018,95.3018,6661.0
2019-02-20 14:20:00,110.44,110.51,110.41,110.46,6913.0,95.3018,95.3622,95.2759,95.319,6913.0
2019-02-20 14:25:00,110.46,110.56,110.32,110.47,18009.0,95.319,95.4053,95.1982,95.3277,18009.0
2019-02-20 14:30:00,110.45,110.67,110.45,110.56,8479.0,95.3104,95.5003,95.3104,95.4053,8479.0
2019-02-20 14:35:00,110.54,110.56,110.49,110.51,8193.0,95.3881,95.4053,95.3449,95.3622,8193.0
2019-02-20 14:40:00,110.52,110.56,110.47,110.55,7051.0,95.3708,95.4053,95.3277,95.3967,7051.0
2019-02-20 14:45:00,110.58,110.62,110.53,110.6,7929.0,95.4226,95.4571,95.3794,95.4399,7929.0
2019-02-20 14:50:00,110.59,110.65,110.56,110.65,8904.0,95.4312,95.483,95.4053,95.483,8904.0
2019-02-20 14:55:00,110.63,110.67,110.6,110.63,5966.0,95.4657,95.5003,95.4399,95.4657,5966.0
2019-02-20 15:00:00,110.62,110.67,110.59,110.63,14060.0,95.4571,95.5003,95.4312,95.4657,14060.0
2019-02-20 15:05:00,110.62,110.64,110.58,110.61,9263.0,95.4571,95.4744,95.4226,95.4485,9263.0
2019-02-20 15:10:00,110.63,110.71,110.63,110.67,13057.0,95.4657,95.5348,95.4657,95.5003,13057.0
2019-02-20 15:15:00,110.69,110.74,110.67,110.74,11082.0,95.5175,95.5607,95.5003,95.5607,11082.0
2019-02-20 15:20:00,110.75,110.77,110.68,110.7,11521.0,95.5693,95.5866,95.5089,95.5261,11521.0
2019-02-20 15:25:00,110.7,110.7,110.57,110.57,8424.0,95.5261,95.5261,95.414,95.414,8424.0
2019-02-20 15:30:00,110.56,110.62,110.5,110.61,12486.0,95.4053,95.4571,95.3536,95.4485,12486.0
2019-02-20 15:35:00,110.61,110.64,110.46,110.46,15824.0,95.4485,95.4744,95.319,95.319,15824.0
2019-02-20 15:40:00,110.48,110.58,110.44,110.58,17972.0,95.3363,95.4226,95.3018,95.4226,17972.0
2019-02-20 15:45:00,110.61,110.63,110.51,110.55,32551.0,95.4485,95.4657,95.3622,95.3967,32551.0
2019-02-20 15:50:00,110.54,110.55,110.48,110.51,27903.0,95.3881,95.3967,95.3363,95.3622,27903.0
2019-02-20 15:55:00,110.48,110.7,110.45,110.68,85454.0,95.3363,95.5261,95.3104,95.5089,85454.0
2019-02-21 09:30:00,109.89,109.98,109.41,109.62,26962.0,95.4429,95.521,95.026,95.2084,26962.0
2019-02-21 09:35:00,109.7,109.76,109.48,109.5,13756.0,95.2778,95.33,95.0868,95.1041,13756.0
2019-02-21 09:40:00,109.52,109.7,109.43,109.59,7380.0,95.1215,95.2778,95.0433,95.1823,7380.0
2019-02-21 09:45:00,109.56,109.78,109.43,109.75,8289.0,95.1563,95.3473,95.0433,95.3213,8289.0
2019-02-21 09:50:00,109.78,109.93,109.78,109.9,8420.0,95.3473,95.4776,95.3473,95.4516,8420.0
2019-02-21 09:55:00,109.91,110.08,109.9,110.08,9365.0,95.4602,95.6079,95.4516,95.6079,9365.0
2019-02-21 10:00:00,110.08,110.33,110.03,110.28,9825.0,95.6079,95.825,95.5645,95.7816,9825.0
2019-02-21 10:05:00,110.32,110.4,110.31,110.33,6445.0,95.8163,95.8858,95.8077,95.825,6445.0
2019-02-21 10:10:00,110.37,110.49,110.29,110.48,9765.0,95.8598,95.964,95.7903,95.9553,9765.0
2019-02-21 10:15:00,110.48,110.61,110.43,110.53,11438.0,95.9553,96.0682,95.9119,95.9987,11438.0
2019-02-21 10:20:00,110.55,110.63,110.52,110.59,9451.0,96.0161,96.0856,95.99,96.0508,9451.0
2019-02-21 10:25:00,110.57,110.65,110.51,110.52,14747.0,96.0335,96.103,95.9814,95.99,14747.0
2019-02-21 10:30:00,110.51,110.59,110.5,110.56,12089.0,95.9814,96.0508,95.9727,96.0248,12089.0
2019-02-21 10:35:00,110.55,110.63,110.55,110.62,8494.0,96.0161,96.0856,96.0161,96.0769,8494.0
2019-02-21 10:40:00,110.6,110.66,110.55,110.63,9322.0,96.0595,96.1116,96.0161,96.0856,9322.0
2019-02-21 10:45:00,110.63,110.69,110.6,110.61,13239.0,96.0856,96.1377,96.0595,96.0682,13239.0
2019-02-21 10:50:00,110.61,110.7,110.59,110.67,10925.0,96.0682,96.1464,96.0508,96.1203,10925.0
2019-02-21 10:55:00,110.66,110.73,110.61,110.68,10588.0,96.1116,96.1724,96.0682,96.129,10588.0
2019-02-21 11:00:00,110.69,110.86,110.67,110.86,14771.0,96.1377,96.2853,96.1203,96.2853,14771.0
2019-02-21 11:05:00,110.85,110.87,110.68,110.78,8473.0,96.2767,96.294,96.129,96.2159,8473.0
2019-02-21 11:10:00,110.77,110.79,110.69,110.7,10618.0,96.2072,96.2245,96.1377,96.1464,10618.0
2019-02-21 11:15:00,110.72,110.74,110.65,110.65,9674.0,96.1637,96.1811,96.103,96.103,9674.0
2019-02-21 11:20:00,110.65,110.68,110.61,110.68,6712.0,96.103,96.129,96.0682,96.129,6712.0
2019-02-21 11:25:00,110.66,110.79,110.64,110.79,8608.0,96.1116,96.2245,96.0943,96.2245,8608.0
2019-02-21 11:30:00,110.79,110.95,110.79,110.95,14396.0,96.2245,96.3635,96.2245,96.3635,14396.0
2019-02-21 11:35:00,110.94,111.0,110.91,110.97,18973.0,96.3548,96.4069,96.3288,96.3809,18973.0
2019-02-21 11:40:00,110.96,111.04,110.96,111.04,9014.0,96.3722,96.4417,96.3722,96.4417,9014.0
2019-02-21 11:45:00,111.03,111.06,111.0,111.06,7500.0,96.433,96.4591,96.4069,96.4591,7500.0
2019-02-21 11:50:00,111.05,111.13,111.04,111.1,22010.0,96.4504,96.5198,96.4417,96.4938,22010.0
2019-02-21 11:55:00,111.1,111.22,111.08,111.16,10235.0,96.4938,96.598,96.4764,96.5459,10235.0
2019-02-21 12:00:00,111.18,111.22,111.16,111.22,9371.0,96.5633,96.598,96.5459,96.598,9371.0
2019-02-21 12:05:00,111.22,111.22,111.12,111.15,10832.0,96.598,96.598,96.5112,96.5372,10832.0
2019-02-21 12:10:00,111.14,111.21,111.11,111.2,10000.0,96.5285,96.5893,96.5025,96.5806,10000.0
2019-02-21 12:15:00,111.2,111.32,111.2,111.31,19036.0,96.5806,96.6849,96.5806,96.6762,19036.0
2019-02-21 12:20:00,111.3,111.36,111.27,111.34,12589.0,96.6675,96.7196,96.6414,96.7022,12589.0
2019-02-21 12:25:00,111.35,111.41,111.35,111.35,12676.0,96.7109,96.763,96.7109,96.7109,12676.0
2019-02-21 12:30:00,111.36,111.42,111.35,111.37,15829.0,96.7196,96.7717,96.7109,96.7283,15829.0
2019-02-21 12:35:00,111.38,111.39,111.35,111.35,7818.0,96.737,96.7457,96.7109,96.7109,7818.0
2019-02-21 12:40:00,111.35,111.49,111.34,111.43,9106.0,96.7109,96.8325,96.7022,96.7804,9106.0
2019-02-21 12:45:00,111.43,111.47,111.41,111.45,7253.0,96.7804,96.8151,96.763,96.7978,7253.0
2019-02-21 12:50:00,111.46,111.52,111.44,111.48,14125.0,96.8065,96.8586,96.7891,96.8238,14125.0
2019-02-21 12:55:00,111.48,111.48,111.44,111.45,7035.0,96.8238,96.8238,96.7891,96.7978,7035.0
2019-02-21 13:00:00,111.46,111.47,111.42,111.43,7560.0,96.8065,96.8151,96.7717,96.7804,7560.0
2019-02-21 13:05:00,111.43,111.5,111.42,111.45,11813.0,96.7804,96.8412,96.7717,96.7978,11813.0
2019-02-21 13:10:00,111.46,111.49,111.44,111.46,10016.0,96.8065,96.8325,96.7891,96.8065,10016.0
2019-02-21 13:15:00,111.48,111.49,111.32,111.32,12651.0,96.8238,96.8325,96.6849,96.6849,12651.0
2019-02-21 13:20:00,111.34,111.38,111.32,111.37,4940.0,96.7022,96.737,96.6849,96.7283,4940.0
2019-02-21 13:25:00,111.36,111.36,111.31,111.32,7357.0,96.7196,96.7196,96.6762,96.6849,7357.0
2019-02-21 13:30:00,111.32,111.36,111.27,111.33,8453.0,96.6849,96.7196,96.6414,96.6936,8453.0
2019-02-21 13:35:00,111.33,111.34,111.23,111.23,8724.0,96.6936,96.7022,96.6067,96.6067,8724.0
2019-02-21 13:40:00,111.24,111.24,111.14,111.14,5168.0,96.6154,96.6154,96.5285,96.5285,5168.0
2019-02-21 13:45:00,111.14,111.17,111.06,111.08,7082.0,96.5285,96.5546,96.4591,96.4764,7082.0
2019-02-21 13:50:00,111.09,111.09,110.99,111.02,5567.0,96.4851,96.4851,96.3983,96.4243,5567.0
2019-02-21 13:55:00,111.01,111.07,111.0,111.07,3683.0,96.4156,96.4677,96.4069,96.4677,3683.0
2019-02-21 14:00:00,111.07,111.13,111.07,111.1,4510.0,96.4677,96.5198,96.4677,96.4938,4510.0
2019-02-21 14:05:00,111.09,111.12,111.05,111.05,4151.0,96.4851,96.5112,96.4504,96.4504,4151.0
2019-02-21 14:10:00,111.06,111.09,111.0,111.0,6135.0,96.4591,96.4851,96.4069,96.4069,6135.0
2019-02-21 14:15:00,110.99,110.99,110.9,110.91,4728.0,96.3983,96.3983,96.3201,96.3288,4728.0
2019-02-21 14:20:00,110.93,110.93,110.89,110.89,4200.0,96.3461,96.3461,96.3114,96.3114,4200.0
2019-02-21 14:25:00,110.88,110.97,110.83,110.96,5245.0,96.3027,96.3809,96.2593,96.3722,5245.0
2019-02-21 14:30:00,110.96,110.96,110.86,110.86,2993.0,96.3722,96.3722,96.2853,96.2853,2993.0
2019-02-21 14:35:00,110.86,110.9,110.83,110.83,4152.0,96.2853,96.3201,96.2593,96.2593,4152.0
2019-02-21 14:40:00,110.83,110.9,110.79,110.9,3220.0,96.2593,96.3201,96.2245,96.3201,3220.0
2019-02-21 14:45:00,110.89,110.91,110.78,110.8,9176.0,96.3114,96.3288,96.2159,96.2332,9176.0
2019-02-21 14:50:00,110.79,110.79,110.65,110.67,3462.0,96.2245,96.2245,96.103,96.1203,3462.0
2019-02-21 14:55:00,110.68,110.73,110.67,110.7,4929.0,96.129,96.1724,96.1203,96.1464,4929.0
2019-02-21 15:00:00,110.69,110.86,110.69,110.86,6860.0,96.1377,96.2853,96.1377,96.2853,6860.0
2019-02-21 15:05:00,110.89,110.9,110.82,110.88,8184.0,96.3114,96.3201,96.2506,96.3027,8184.0
2019-02-21 15:10:00,110.9,110.99,110.9,110.95,13640.0,96.3201,96.3983,96.3201,96.3635,13640.0
2019-02-21 15:15:00,110.95,111.01,110.95,110.97,12068.0,96.3635,96.4156,96.3635,96.3809,12068.0
2019-02-21 15:20:00,110.96,110.97,110.89,110.89,9351.0,96.3722,96.3809,96.3114,96.3114,9351.0
2019-02-21 15:25:00,110.88,110.92,110.82,110.91,11055.0,96.3027,96.3375,96.2506,96.3288,11055.0
2019-02-21 15:30:00,110.92,110.93,110.81,110.89,12725.0,96.3375,96.3461,96.2419,96.3114,12725.0
2019-02-21 15:35:00,110.89,110.92,110.82,110.92,10533.0,96.3114,96.3375,96.2506,96.3375,10533.0
2019-02-21 15:40:00,110.91,110.98,110.88,110.98,18021.0,96.3288,96.3896,96.3027,96.3896,18021.0
2019-02-21 15:45:00,111.0,111.14,110.99,111.11,26254.0,96.4069,96.5285,96.3983,96.5025,26254.0
2019-02-21 15:50:00,111.12,111.28,111.11,111.27,22327.0,96.5112,96.6501,96.5025,96.6414,22327.0
2019-02-21 15:55:00,111.27,111.35,111.18,111.22,48829.0,96.6414,96.7109,96.5633,96.598,48829.0
2019-02-22 09:30:00,109.71,110.44,109.08,110.44,37472.0,95.2865,95.9206,94.7394,95.9206,37472.0
2019-02-22 09:35:00,110.43,110.74,110.02,110.29,24428.0,95.9119,96.1811,95.5558,95.7903,24428.0
2019-02-22 09:40:00,110.31,110.36,109.6,110.21,20832.0,95.8077,95.8511,95.191,95.7208,20832.0
2019-02-22 09:45:00,110.27,110.45,109.88,110.34,11705.0,95.7729,95.9292,95.4342,95.8337,11705.0
2019-02-22 09:50:00,110.52,110.58,110.32,110.37,8228.0,95.99,96.0422,95.8163,95.8598,8228.0
2019-02-22 09:55:00,110.34,110.36,110.16,110.31,9935.0,95.8337,95.8511,95.6774,95.8077,9935.0
2019-02-22 10:00:00,110.28,110.28,109.98,110.16,16795.0,95.7816,95.7816,95.521,95.6774,16795.0
2019-02-22 10:05:00,110.17,110.25,109.95,110.02,4380.0,95.6861,95.7555,95.495,95.5558,4380.0
2019-02-22 10:10:00,110.05,110.19,109.79,109.92,8405.0,95.5818,95.7034,95.356,95.4689,8405.0
2019-02-22 10:15:00,109.96,110.04,109.82,109.92,7387.0,95.5037,95.5731,95.3821,95.4689,7387.0
2019-02-22 10:20:00,109.92,109.94,109.78,109.85,11411.0,95.4689,95.4863,95.3473,95.4081,11411.0
2019-02-22 10:25:00,109.85,109.88,109.61,109.7,16712.0,95.4081,95.4342,95.1997,95.2778,16712.0
2019-02-22 10:30:00,109.67,109.83,109.66,109.67,7280.0,95.2518,95.3908,95.2431,95.2518,7280.0
2019-02-22 10:35:00,109.71,109.82,109.63,109.64,7901.0,95.2865,95.3821,95.2171,95.2257,7901.0
2019-02-22 10:40:00,109.66,109.73,109.52,109.68,8651.0,95.2431,95.3039,95.1215,95.2605,8651.0
2019-02-22 10:45:00,109.64,109.7,109.54,109.69,37973.0,95.2257,95.2778,95.1389,95.2692,37973.0
2019-02-22 10:50:00,109.69,109.71,109.56,109.63,13329.0,95.2692,95.2865,95.1563,95.2171,13329.0
2019-02-22 10:55:00,109.64,109.64,109.5,109.57,5849.0,95.2257,95.2257,95.1041,95.1649,5849.0
2019-02-22 11:00:00,109.55,109.63,109.54,109.54,5836.0,95.1476,95.2171,95.1389,95.1389,5836.0
2019-02-22 11:05:00,109.6,109.75,109.6,109.75,11433.0,95.191,95.3213,95.191,95.3213,11433.0
2019-02-22 11:10:00,109.77,109.77,109.66,109.69,4692.0,95.3386,95.3386,95.2431,95.2692,4692.0
2019-02-22 11:15:00,109.66,109.77,109.63,109.76,14025.0,95.2431,95.3386,95.2171,95.33,14025.0
2019-02-22 11:20:00,109.76,109.83,109.72,109.79,8496.0,95.33,95.3908,95.2952,95.356,8496.0
2019-02-22 11:25:00,109.8,109.88,109.77,109.8,51444.0,95.3647,95.4342,95.3386,95.3647,51444.0
2019-02-22 11:30:00,109.81,109.82,109.59,109.62,6437.0,95.3734,95.3821,95.1823,95.2084,6437.0
2019-02-22 11:35:00,109.63,109.63,109.48,109.54,6056.0,95.2171,95.2171,95.0868,95.1389,6056.0
2019-02-22 11:40:00,109.58,109.62,109.56,109.6,3313.0,95.1736,95.2084,95.1563,95.191,3313.0
2019-02-22 11:45:00,109.57,109.64,109.54,109.55,8018.0,95.1649,95.2257,95.1389,95.1476,8018.0
2019-02-22 11:50:00,109.55,109.57,109.38,109.43,8260.0,95.1476,95.1649,94.9999,95.0433,8260.0
2019-02-22 11:55:00,109.45,109.53,109.39,109.43,6332.0,95.0607,95.1302,95.0086,95.0433,6332.0
2019-02-22 12:00:00,109.43,109.65,109.41,109.65,5305.0,95.0433,95.2344,95.026,95.2344,5305.0
2019-02-22 12:05:00,109.65,109.67,109.56,109.6,3229.0,95.2344,95.2518,95.1563,95.191,3229.0
2019-02-22 12:10:00,109.64,109.64,109.59,109.62,2723.0,95.2257,95.2257,95.1823,95.2084,2723.0
2019-02-22 12:15:00,109.64,109.67,109.62,109.65,4000.0,95.2257,95.2518,95.2084,95.2344,4000.0
2019-02-22 12:20:00,109.65,109.68,109.61,109.61,3849.0,95.2344,95.2605,95.1997,95.1997,3849.0
2019-02-22 12:25:00,109.62,109.74,109.62,109.68,2691.0,95.2084,95.3126,95.2084,95.2605,2691.0
2019-02-22 12:30:00,109.67,109.68,109.6,109.65,4365.0,95.2518,95.2605,95.191,95.2344,4365.0
2019-02-22 12:35:00,109.61,109.75,109.61,109.75,2882.0,95.1997,95.3213,95.1997,95.3213,2882.0
2019-02-22 12:40:00,109.77,109.86,109.75,109.85,3800.0,95.3386,95.4168,95.3213,95.4081,3800.0
2019-02-22 12:45:00,109.88,109.9,109.83,109.87,3700.0,95.4342,95.4516,95.3908,95.4255,3700.0
2019-02-22 12:50:00,109.9,109.93,109.89,109.89,1750.0,95.4516,95.4776,95.4429,95.4429,1750.0
2019-02-22 12:55:00,109.9,109.92,109.83,109.91,4962.0,95.4516,95.4689,95.3908,95.4602,4962.0
2019-02-22 13:00:00,109.89,109.93,109.86,109.91,6314.0,95.4429,95.4776,95.4168,95.4602,6314.0
2019-02-22 13:05:00,109.91,109.96,109.86,109.91,1900.0,95.4602,95.5037,95.4168,95.4602,1900.0
2019-02-22 13:10:00,109.89,109.9,109.82,109.86,2725.0,95.4429,95.4516,95.3821,95.4168,2725.0
2019-02-22 13:15:00,109.87,109.88,109.79,109.87,5096.0,95.4255,95.4342,95.356,95.4255,5096.0
2019-02-22 13:20:00,109.89,109.91,109.83,109.86,2500.0,95.4429,95.4602,95.3908,95.4168,2500.0
2019-02-22 13:25:00,109.85,109.87,109.83,109.84,4705.0,95.4081,95.4255,95.3908,95.3994,4705.0
2019-02-22 13:30:00,109.86,109.86,109.7,109.75,11417.0,95.4168,95.4168,95.2778,95.3213,11417.0
2019-02-22 13:35:00,109.79,109.82,109.75,109.75,6372.0,95.356,95.3821,95.3213,95.3213,6372.0
2019-02-22 13:40:00,109.77,109.77,109.67,109.7,4701.0,95.3386,95.3386,95.2518,95.2778,4701.0
2019-02-22 13:45:00,109.71,109.75,109.69,109.71,3240.0,95.2865,95.3213,95.2692,95.2865,3240.0
2019-02-22 13:50:00,109.7,109.73,109.68,109.7,2303.0,95.2778,95.3039,95.2605,95.2778,2303.0
2019-02-22 13:55:00,109.68,109.72,109.61,109.61,7301.0,95.2605,95.2952,95.1997,95.1997,7301.0
2019-02-22 14:00:00,109.63,109.64,109.56,109.61,5090.0,95.2171,95.2257,95.1563,95.1997,5090.0
2019-02-22 14:05:00,109.59,109.63,109.56,109.63,5350.0,95.1823,95.2171,95.1563,95.2171,5350.0
2019-02-22 14:10:00,109.63,109.72,109.63,109.72,7400.0,95.2171,95.2952,95.2171,95.2952,7400.0
2019-02-22 14:15:00,109.71,109.73,109.66,109.73,5459.0,95.2865,95.3039,95.2431,95.3039,5459.0
2019-02-22 14:20:00,109.7,109.83,109.7,109.83,8420.0,95.2778,95.3908,95.2778,95.3908,8420.0
2019-02-22 14:25:00,109.8,109.9,109.79,109.87,6002.0,95.3647,95.4516,95.356,95.4255,6002.0
2019-02-22 14:30:00,109.87,109.92,109.85,109.86,9284.0,95.4255,95.4689,95.4081,95.4168,9284.0
2019-02-22 14:35:00,109.84,109.89,109.81,109.82,7791.0,95.3994,95.4429,95.3734,95.3821,7791.0
2019-02-22 14:40:00,109.8,109.83,109.73,109.8,7193.0,95.3647,95.3908,95.3039,95.3647,7193.0
2019-02-22 14:45:00,109.78,109.83,109.75,109.8,6240.0,95.3473,95.3908,95.3213,95.3647,6240.0
2019-02-22 14:50:00,109.78,109.85,109.73,109.76,5969.0,95.3473,95.4081,95.3039,95.33,5969.0
2019-02-22 14:55:00,109.79,109.79,109.69,109.77,3798.0,95.356,95.356,95.2692,95.3386,3798.0
2019-02-22 15:00:00,109.75,109.77,109.6,109.65,12406.0,95.3213,95.3386,95.191,95.2344,12406.0
2019-02-22 15:05:00,109.67,109.77,109.67,109.76,5393.0,95.2518,95.3386,95.2518,95.33,5393.0
2019-02-22 15:10:00,109.75,109.89,109.74,109.89,7382.0,95.3213,95.4429,95.3126,95.4429,7382.0
2019-02-22 15:15:00,109.88,109.95,109.84,109.94,8344.0,95.4342,95.495,95.3994,95.4863,8344.0
2019-02-22 15:20:00,109.93,110.03,109.9,109.91,6000.0,95.4776,95.5645,95.4516,95.4602,6000.0
2019-02-22 15:25:00,109.9,110.02,109.9,110.0,7729.0,95.4516,95.5558,95.4516,95.5384,7729.0
2019-02-22 15:30:00,109.97,109.98,109.88,109.91,12958.0,95.5124,95.521,95.4342,95.4602,12958.0
2019-02-22 15:35:00,109.91,109.98,109.8,109.8,11967.0,95.4602,95.521,95.3647,95.3647,11967.0
2019-02-22 15:40:00,109.79,109.97,109.72,109.97,16055.0,95.356,95.5124,95.2952,95.5124,16055.0
2019-02-22 15:45:00,109.98,110.05,109.98,109.99,27533.0,95.521,95.5818,95.521,95.5297,27533.0
2019-02-22 15:50:00,109.99,110.0,109.9,109.93,24681.0,95.5297,95.5384,95.4516,95.4776,24681.0
2019-02-22 15:55:00,109.95,110.25,109.95,110.22,69808.0,95.495,95.7555,95.495,95.7295,69808.0
2019-02-25 09:30:00,110.32,110.55,109.92,109.92,20082.0,95.8163,96.0161,95.4689,95.4689,20082.0
2019-02-25 09:35:00,109.79,109.79,109.12,109.32,12824.0,95.356,95.356,94.7741,94.9478,12824.0
2019-02-25 09:40:00,109.2,109.35,109.09,109.26,5012.0,94.8436,94.9739,94.748,94.8957,5012.0
2019-02-25 09:45:00,109.2,109.29,109.06,109.26,3800.0,94.8436,94.9218,94.722,94.8957,3800.0
2019-02-25 09:50:00,109.32,109.46,109.24,109.24,5666.0,94.9478,95.0694,94.8783,94.8783,5666.0
2019-02-25 09:55:00,109.29,109.38,109.27,109.38,2544.0,94.9218,94.9999,94.9044,94.9999,2544.0
2019-02-25 10:00:00,109.41,109.44,109.31,109.38,6858.0,95.026,95.052,94.9391,94.9999,6858.0
2019-02-25 10:05:00,109.41,109.6,109.41,109.58,4334.0,95.026,95.191,95.026,95.1736,4334.0
2019-02-25 10:10:00,109.56,109.63,109.44,109.44,5440.0,95.1563,95.2171,95.052,95.052,5440.0
2019-02-25 10:15:00,109.47,109.6,109.46,109.49,5685.0,95.0781,95.191,95.0694,95.0955,5685.0
2019-02-25 10:20:00,109.45,109.53,109.24,109.32,8773.0,95.0607,95.1302,94.8783,94.9478,8773.0
2019-02-25 10:25:00,109.32,109.32,109.16,109.16,5600.0,94.9478,94.9478,94.8088,94.8088,5600.0
2019-02-25 10:30:00,109.19,109.32,109.17,109.3,18374.0,94.8349,94.9478,94.8175,94.9304,18374.0
2019-02-25 10:35:00,109.29,109.32,109.22,109.29,12598.0,94.9218,94.9478,94.861,94.9218,12598.0
2019-02-25 10:40:00,109.29,109.39,109.26,109.34,6991.0,94.9218,95.0086,94.8957,94.9652,6991.0
2019-02-25 10:45:00,109.37,109.49,109.34,109.42,3800.0,94.9912,95.0955,94.9652,95.0347,3800.0
2019-02-25 10:50:00,109.45,109.66,109.45,109.62,3400.0,95.0607,95.2431,95.0607,95.2084,3400.0
2019-02-25 10:55:00,109.59,109.63,109.55,109.63,6177.0,95.1823,95.2171,95.1476,95.2171,6177.0
2019-02-25 11:00:00,109.63,109.79,109.59,109.74,6660.0,95.2171,95.356,95.1823,95.3126,6660.0
2019-02-25 11:05:00,109.74,109.8,109.57,109.59,6852.0,95.3126,95.3647,95.1649,95.1823,6852.0
2019-02-25 11:10:00,109.62,109.66,109.58,109.62,4600.0,95.2084,95.2431,95.1736,95.2084,4600.0
2019-02-25 11:15:00,109.64,109.64,109.54,109.54,3200.0,95.2257,95.2257,95.1389,95.1389,3200.0
2019-02-25 11:20:00,109.59,109.63,109.56,109.59,4300.0,95.1823,95.2171,95.1563,95.1823,4300.0
2019-02-25 11:25:00,109.6,109.62,109.42,109.51,7488.0,95.191,95.2084,95.0347,95.1128,7488.0
2019-02-25 11:30:00,109.52,109.68,109.5,109.65,3822.0,95.1215,95.2605,95.1041,95.2344,3822.0
2019-02-25 11:35:00,109.66,109.78,109.65,109.69,4409.0,95.2431,95.3473,95.2344,95.2692,4409.0
2019-02-25 11:40:00,109.69,109.69,109.59,109.6,3539.0,95.2692,95.2692,95.1823,95.191,3539.0
2019-02-25 11:45:00,109.63,109.71,109.54,109.66,5800.0,95.2171,95.2865,95.1389,95.2431,5800.0
2019-02-25 11:50:00,109.66,109.66,109.57,109.61,4903.0,95.2431,95.2431,95.1649,95.1997,4903.0
2019-02-25 11:55:00,109.6,109.63,109.54,109.54,4402.0,95.191,95.2171,95.1389,95.1389,4402.0
2019-02-25 12:00:00,109.54,109.55,109.5,109.5,4997.0,95.1389,95.1476,95.1041,95.1041,4997.0
2019-02-25 12:05:00,109.5,109.59,109.49,109.56,6127.0,95.1041,95.1823,95.0955,95.1563,6127.0
2019-02-25 12:10:00,109.56,109.61,109.55,109.59,2679.0,95.1563,95.1997,95.1476,95.1823,2679.0
2019-02-25 12:15:00,109.58,109.65,109.48,109.6,7911.0,95.1736,95.2344,95.0868,95.191,7911.0
2019-02-25 12:20:00,109.61,109.67,109.53,109.58,9290.0,95.1997,95.2518,95.1302,95.1736,9290.0
2019-02-25 12:25:00,109.6,109.74,109.56,109.7,7550.0,95.191,95.3126,95.1563,95.2778,7550.0
2019-02-25 12:30:00,109.7,109.72,109.68,109.69,5450.0,95.2778,95.2952,95.2605,95.2692,5450.0
2019-02-25 12:35:00,109.69,109.69,109.58,109.59,4933.0,95.2692,95.2692,95.1736,95.1823,4933.0
2019-02-25 12:40:00,109.6,109.6,109.52,109.53,2016.0,95.191,95.191,95.1215,95.1302,2016.0
2019-02-25 12:45:00,109.52,109.53,109.41,109.41,3039.0,95.1215,95.1302,95.026,95.026,3039.0
2019-02-25 12:50:00,109.4,109.41,109.33,109.37,5294.0,95.0173,95.026,94.9565,94.9912,5294.0
2019-02-25 12:55:00,109.35,109.38,109.3,109.3,3362.0,94.9739,94.9999,94.9304,94.9304,3362.0
2019-02-25 13:00:00,109.33,109.35,109.31,109.34,2200.0,94.9565,94.9739,94.9391,94.9652,2200.0
2019-02-25 13:05:00,109.35,109.38,109.27,109.28,4804.0,94.9739,94.9999,94.9044,94.9131,4804.0
2019-02-25 13:10:00,109.32,109.34,109.31,109.31,971.0,94.9478,94.9652,94.9391,94.9391,971.0
2019-02-25 13:15:00,109.32,109.48,109.29,109.44,6100.0,94.9478,95.0868,94.9218,95.052,6100.0
2019-02-25 13:20:00,109.44,109.44,109.37,109.38,1885.0,95.052,95.052,94.9912,94.9999,1885.0
2019-02-25 13:25:00,109.38,109.38,109.23,109.27,4739.0,94.9999,94.9999,94.8696,94.9044,4739.0
2019-02-25 13:30:00,109.26,109.27,109.24,109.24,3652.0,94.8957,94.9044,94.8783,94.8783,3652.0
2019-02-25 13:35:00,109.25,109.31,109.22,109.26,4599.0,94.887,94.9391,94.861,94.8957,4599.0
2019-02-25 13:40:00,109.27,109.3,109.26,109.27,4398.0,94.9044,94.9304,94.8957,94.9044,4398.0
2019-02-25 13:45:00,109.28,109.3,109.24,109.25,6278.0,94.9131,94.9304,94.8783,94.887,6278.0
2019-02-25 13:50:00,109.25,109.29,109.24,109.29,2181.0,94.887,94.9218,94.8783,94.9218,2181.0
2019-02-25 13:55:00,109.29,109.34,109.28,109.33,2701.0,94.9218,94.9652,94.9131,94.9565,2701.0
2019-02-25 14:00:00,109.35,109.37,109.33,109.34,2718.0,94.9739,94.9912,94.9565,94.9652,2718.0
2019-02-25 14:05:00,109.35,109.39,109.35,109.35,4722.0,94.9739,95.0086,94.9739,94.9739,4722.0
2019-02-25 14:10:00,109.37,109.42,109.33,109.34,3412.0,94.9912,95.0347,94.9565,94.9652,3412.0
2019-02-25 14:15:00,109.36,109.39,109.33,109.35,3045.0,94.9825,95.0086,94.9565,94.9739,3045.0
2019-02-25 14:20:00,109.33,109.34,109.28,109.28,3887.0,94.9565,94.9652,94.9131,94.9131,3887.0
2019-02-25 14:25:00,109.28,109.3,109.24,109.28,5552.0,94.9131,94.9304,94.8783,94.9131,5552.0
2019-02-25 14:30:00,109.28,109.32,109.28,109.29,4816.0,94.9131,94.9478,94.9131,94.9218,4816.0
2019-02-25 14:35:00,109.31,109.39,109.31,109.39,5253.0,94.9391,95.0086,94.9391,95.0086,5253.0
2019-02-25 14:40:00,109.39,109.45,109.38,109.45,8393.0,95.0086,95.0607,94.9999,95.0607,8393.0
2019-02-25 14:45:00,109.45,109.47,109.44,109.45,7709.0,95.0607,95.0781,95.052,95.0607,7709.0
2019-02-25 14:50:00,109.45,109.51,109.45,109.47,7163.0,95.0607,95.1128,95.0607,95.0781,7163.0
2019-02-25 14:55:00,109.51,109.55,109.49,109.5,3722.0,95.1128,95.1476,95.0955,95.1041,3722.0
2019-02-25 15:00:00,109.52,109.52,109.46,109.51,14806.0,95.1215,95.1215,95.0694,95.1128,14806.0
2019-02-25 15:05:00,109.51,109.53,109.48,109.48,7106.0,95.1128,95.1302,95.0868,95.0868,7106.0
2019-02-25 15:10:00,109.48,109.48,109.38,109.38,9817.0,95.0868,95.0868,94.9999,94.9999,9817.0
2019-02-25 15:15:00,109.39,109.42,109.38,109.41,5232.0,95.0086,95.0347,94.9999,95.026,5232.0
2019-02-25 15:20:00,109.4,109.41,109.28,109.28,10978.0,95.0173,95.026,94.9131,94.9131,10978.0
2019-02-25 15:25:00,109.28,109.29,109.17,109.2,9959.0,94.9131,94.9218,94.8175,94.8436,9959.0
2019-02-25 15:30:00,109.19,109.3,109.18,109.3,13550.0,94.8349,94.9304,94.8262,94.9304,13550.0
2019-02-25 15:35:00,109.31,109.32,109.21,109.23,14052.0,94.9391,94.9478,94.8523,94.8696,14052.0
2019-02-25 15:40:00,109.24,109.33,109.24,109.29,17970.0,94.8783,94.9565,94.8783,94.9218,17970.0
2019-02-25 15:45:00,109.28,109.36,109.25,109.35,17007.0,94.9131,94.9825,94.887,94.9739,17007.0
2019-02-25 15:50:00,109.35,109.44,109.32,109.43,24812.0,94.9739,95.052,94.9478,95.0433,24812.0
2019-02-25 15:55:00,109.44,109.52,109.37,109.46,66632.0,95.052,95.1215,94.9912,95.0694,66632.0
2019-02-26 09:30:00,109.77,110.35,109.62,109.83,23272.0,95.3386,95.8424,95.2084,95.3908,23272.0
2019-02-26 09:35:00,110.0,110.0,109.59,109.77,3513.0,95.5384,95.5384,95.1823,95.3386,3513.0
2019-02-26 09:40:00,109.87,110.12,109.82,110.12,8903.0,95.4255,95.6426,95.3821,95.6426,8903.0
2019-02-26 09:45:00,110.04,110.22,110.01,110.13,7371.0,95.5731,95.7295,95.5471,95.6513,7371.0
2019-02-26 09:50:00,110.14,110.4,109.96,110.37,4920.0,95.66,95.8858,95.5037,95.8598,4920.0
2019-02-26 09:55:00,110.33,110.47,110.32,110.33,12054.0,95.825,95.9466,95.8163,95.825,12054.0
2019-02-26 10:00:00,110.33,110.35,110.25,110.33,7715.0,95.825,95.8424,95.7555,95.825,7715.0
2019-02-26 10:05:00,110.33,110.41,110.13,110.19,5974.0,95.825,95.8945,95.6513,95.7034,5974.0
2019-02-26 10:10:00,110.12,110.18,110.0,110.03,5493.0,95.6426,95.6947,95.5384,95.5645,5493.0
2019-02-26 10:15:00,110.03,110.04,109.92,109.92,5252.0,95.5645,95.5731,95.4689,95.4689,5252.0
2019-02-26 10:20:00,109.94,109.99,109.86,109.88,6875.0,95.4863,95.5297,95.4168,95.4342,6875.0
2019-02-26 10:25:00,109.8,109.97,109.77,109.9,10846.0,95.3647,95.5124,95.3386,95.4516,10846.0
2019-02-26 10:30:00,109.89,110.08,109.89,110.05,5693.0,95.4429,95.6079,95.4429,95.5818,5693.0
2019-02-26 10:35:00,110.08,110.12,109.91,109.94,8813.0,95.6079,95.6426,95.4602,95.4863,8813.0
2019-02-26 10:40:00,109.95,109.96,109.91,109.92,4873.0,95.495,95.5037,95.4602,95.4689,4873.0
2019-02-26 10:45:00,109.9,109.9,109.82,109.83,8662.0,95.4516,95.4516,95.3821,95.3908,8662.0
2019-02-26 10:50:00,109.81,109.82,109.71,109.77,4390.0,95.3734,95.3821,95.2865,95.3386,4390.0
2019-02-26 10:55:00,109.77,109.77,109.65,109.66,5393.0,95.3386,95.3386,95.2344,95.2431,5393.0
2019-02-26 11:00:00,109.64,109.82,109.64,109.78,6635.0,95.2257,95.3821,95.2257,95.3473,6635.0
2019-02-26 11:05:00,109.78,109.82,109.77,109.79,5713.0,95.3473,95.3821,95.3386,95.356,5713.0
2019-02-26 11:10:00,109.82,109.96,109.79,109.96,5019.0,95.3821,95.5037,95.356,95.5037,5019.0
2019-02-26 11:15:00,109.96,110.03,109.9,109.92,6543.0,95.5037,95.5645,95.4516,95.4689,6543.0
2019-02-26 11:20:00,109.91,109.94,109.86,109.88,3219.0,95.4602,95.4863,95.4168,95.4342,3219.0
2019-02-26 11:25:00,109.91,109.96,109.8,109.82,7200.0,95.4602,95.5037,95.3647,95.3821,7200.0
2019-02-26 11:30:00,109.83,109.84,109.71,109.71,8316.0,95.3908,95.3994,95.2865,95.2865,8316.0
2019-02-26 11:35:00,109.72,109.75,109.66,109.68,3322.0,95.2952,95.3213,95.2431,95.2605,3322.0
2019-02-26 11:40:00,109.67,109.72,109.61,109.72,3046.0,95.2518,95.2952,95.1997,95.2952,3046.0
2019-02-26 11:45:00,109.71,109.76,109.7,109.73,4300.0,95.2865,95.33,95.2778,95.3039,4300.0
2019-02-26 11:50:00,109.74,109.78,109.73,109.74,3534.0,95.3126,95.3473,95.3039,95.3126,3534.0
2019-02-26 11:55:00,109.76,109.76,109.64,109.64,5878.0,95.33,95.33,95.2257,95.2257,5878.0
2019-02-26 12:00:00,109.67,109.73,109.65,109.72,3503.0,95.2518,95.3039,95.2344,95.2952,3503.0
2019-02-26 12:05:00,109.72,109.85,109.72,109.84,3269.0,95.2952,95.4081,95.2952,95.3994,3269.0
2019-02-26 12:10:00,109.85,109.96,109.83,109.87,4342.0,95.4081,95.5037,95.3908,95.4255,4342.0
2019-02-26 12:15:00,109.88,109.96,109.88,109.94,3727.0,95.4342,95.5037,95.4342,95.4863,3727.0
2019-02-26 12:20:00,109.92,109.97,109.9,109.97,3100.0,95.4689,95.5124,95.4516,95.5124,3100.0
2019-02-26 12:25:00,109.98,109.99,109.94,109.95,3000.0,95.521,95.5297,95.4863,95.495,3000.0
2019-02-26 12:30:00,109.96,109.97,109.92,109.95,4665.0,95.5037,95.5124,95.4689,95.495,4665.0
2019-02-26 12:35:00,109.93,109.93,109.89,109.9,2782.0,95.4776,95.4776,95.4429,95.4516,2782.0
2019-02-26 12:40:00,109.9,109.93,109.9,109.91,4052.0,95.4516,95.4776,95.4516,95.4602,4052.0
2019-02-26 12:45:00,109.92,109.96,109.89,109.91,3794.0,95.4689,95.5037,95.4429,95.4602,3794.0
2019-02-26 12:50:00,109.93,109.96,109.88,109.91,4058.0,95.4776,95.5037,95.4342,95.4602,4058.0
2019-02-26 12:55:00,109.89,109.92,109.87,109.92,3460.0,95.4429,95.4689,95.4255,95.4689,3460.0
2019-02-26 13:00:00,109.94,110.14,109.94,110.14,8417.0,95.4863,95.66,95.4863,95.66,8417.0
2019-02-26 13:05:00,110.13,110.14,110.05,110.07,5530.0,95.6513,95.66,95.5818,95.5992,5530.0
2019-02-26 13:10:00,110.05,110.06,110.02,110.04,3786.0,95.5818,95.5905,95.5558,95.5731,3786.0
2019-02-26 13:15:00,110.05,110.13,110.04,110.12,5883.0,95.5818,95.6513,95.5731,95.6426,5883.0
2019-02-26 13:20:00,110.11,110.2,110.1,110.2,8232.0,95.6339,95.7121,95.6253,95.7121,8232.0
2019-02-26 13:25:00,110.21,110.21,109.99,110.03,7375.0,95.7208,95.7208,95.5297,95.5645,7375.0
2019-02-26 13:30:00,110.03,110.1,110.03,110.09,6837.0,95.5645,95.6253,95.5645,95.6166,6837.0
2019-02-26 13:35:00,110.09,110.13,110.09,110.09,14381.0,95.6166,95.6513,95.6166,95.6166,14381.0
2019-02-26 13:40:00,110.1,110.1,109.98,109.99,6988.0,95.6253,95.6253,95.521,95.5297,6988.0
2019-02-26 13:45:00,110.0,110.02,109.95,109.96,6176.0,95.5384,95.5558,95.495,95.5037,6176.0
2019-02-26 13:50:00,109.96,109.97,109.87,109.89,5276.0,95.5037,95.5124,95.4255,95.4429,5276.0
2019-02-26 13:55:00,109.89,109.89,109.83,109.87,3797.0,95.4429,95.4429,95.3908,95.4255,3797.0
2019-02-26 14:00:00,109.87,109.91,109.74,109.74,7876.0,95.4255,95.4602,95.3126,95.3126,7876.0
2019-02-26 14:05:00,109.74,109.85,109.71,109.83,9716.0,95.3126,95.4081,95.2865,95.3908,9716.0
2019-02-26 14:10:00,109.82,109.9,109.81,109.87,5859.0,95.3821,95.4516,95.3734,95.4255,5859.0
2019-02-26 14:15:00,109.88,109.88,109.82,109.88,2310.0,95.4342,95.4342,95.3821,95.4342,2310.0
2019-02-26 14:20:00,109.88,109.88,109.82,109.82,3962.0,95.4342,95.4342,95.3821,95.3821,3962.0
2019-02-26 14:25:00,109.8,109.82,109.78,109.81,2878.0,95.3647,95.3821,95.3473,95.3734,2878.0
2019-02-26 14:30:00,109.82,109.83,109.77,109.81,5300.0,95.3821,95.3908,95.3386,95.3734,5300.0
2019-02-26 14:35:00,109.82,109.84,109.78,109.83,4542.0,95.3821,95.3994,95.3473,95.3908,4542.0
2019-02-26 14:40:00,109.82,109.85,109.81,109.83,5392.0,95.3821,95.4081,95.3734,95.3908,5392.0
2019-02-26 14:45:00,109.83,109.94,109.83,109.93,9417.0,95.3908,95.4863,95.3908,95.4776,9417.0
2019-02-26 14:50:00,109.91,109.94,109.86,109.94,6338.0,95.4602,95.4863,95.4168,95.4863,6338.0
2019-02-26 14:55:00,109.95,109.96,109.91,109.95,4425.0,95.495,95.5037,95.4602,95.495,4425.0
2019-02-26 15:00:00,109.96,110.0,109.96,109.98,6354.0,95.5037,95.5384,95.5037,95.521,6354.0
2019-02-26 15:05:00,109.99,109.99,109.95,109.97,8215.0,95.5297,95.5297,95.495,95.5124,8215.0
2019-02-26 15:10:00,109.97,109.98,109.89,109.9,7502.0,95.5124,95.521,95.4429,95.4516,7502.0
2019-02-26 15:15:00,109.89,109.9,109.86,109.87,10871.0,95.4429,95.4516,95.4168,95.4255,10871.0
2019-02-26 15:20:00,109.88,109.94,109.87,109.88,9402.0,95.4342,95.4863,95.4255,95.4342,9402.0
2019-02-26 15:25:00,109.89,109.89,109.79,109.8,11110.0,95.4429,95.4429,95.356,95.3647,11110.0
2019-02-26 15:30:00,109.8,109.9,109.78,109.89,16220.0,95.3647,95.4516,95.3473,95.4429,16220.0
2019-02-26 15:35:00,109.89,109.89,109.79,109.79,16127.0,95.4429,95.4429,95.356,95.356,16127.0
2019-02-26 15:40:00,109.77,109.8,109.7,109.7,19095.0,95.3386,95.3647,95.2778,95.2778,19095.0
2019-02-26 15:45:00,109.71,109.77,109.7,109.74,22555.0,95.2865,95.3386,95.2778,95.3126,22555.0
2019-02-26 15:50:00,109.73,109.74,109.65,109.67,26591.0,95.3039,95.3126,95.2344,95.2518,26591.0
2019-02-26 15:55:00,109.67,109.75,109.61,109.74,92830.0,95.2518,95.3213,95.1997,95.3126,92830.0
2019-02-27 09:30:00,109.35,109.56,109.08,109.17,22961.0,94.9739,95.1563,94.7394,94.8175,22961.0
2019-02-27 09:35:00,109.16,109.41,108.96,109.41,6410.0,94.8088,95.026,94.6351,95.026,6410.0
2019-02-27 09:40:00,109.4,109.49,109.18,109.25,6234.0,95.0173,95.0955,94.8262,94.887,6234.0
2019-02-27 09:45:00,109.3,109.3,109.04,109.2,9667.0,94.9304,94.9304,94.7046,94.8436,9667.0
2019-02-27 09:50:00,109.2,109.36,109.13,109.36,4790.0,94.8436,94.9825,94.7828,94.9825,4790.0
2019-02-27 09:55:00,109.38,109.5,109.3,109.5,11795.0,94.9999,95.1041,94.9304,95.1041,11795.0
2019-02-27 10:00:00,109.5,109.69,109.38,109.4,5667.0,95.1041,95.2692,94.9999,95.0173,5667.0
2019-02-27 10:05:00,109.4,109.51,109.4,109.43,4492.0,95.0173,95.1128,95.0173,95.0433,4492.0
2019-02-27 10:10:00,109.39,109.52,109.34,109.49,4305.0,95.0086,95.1215,94.9652,95.0955,4305.0
2019-02-27 10:15:00,109.55,109.68,109.53,109.68,4100.0,95.1476,95.2605,95.1302,95.2605,4100.0
2019-02-27 10:20:00,109.64,109.7,109.57,109.7,5167.0,95.2257,95.2778,95.1649,95.2778,5167.0
2019-02-27 10:25:00,109.76,109.79,109.66,109.73,8293.0,95.33,95.356,95.2431,95.3039,8293.0
2019-02-27 10:30:00,109.76,109.76,109.26,109.26,8100.0,95.33,95.33,94.8957,94.8957,8100.0
2019-02-27 10:35:00,109.23,109.23,109.06,109.06,10107.0,94.8696,94.8696,94.722,94.722,10107.0
2019-02-27 10:40:00,109.04,109.11,109.01,109.06,11115.0,94.7046,94.7654,94.6786,94.722,11115.0
2019-02-27 10:45:00,109.03,109.04,108.96,109.02,12347.0,94.6959,94.7046,94.6351,94.6872,12347.0
2019-02-27 10:50:00,109.01,109.04,108.93,109.0,5786.0,94.6786,94.7046,94.6091,94.6699,5786.0
2019-02-27 10:55:00,109.0,109.06,108.9,108.98,13595.0,94.6699,94.722,94.583,94.6525,13595.0
2019-02-27 11:00:00,109.01,109.22,108.99,109.16,5544.0,94.6786,94.861,94.6612,94.8088,5544.0
2019-02-27 11:05:00,109.17,109.17,109.04,109.17,13600.0,94.8175,94.8175,94.7046,94.8175,13600.0
2019-02-27 11:10:00,109.15,109.18,109.05,109.11,5476.0,94.8002,94.8262,94.7133,94.7654,5476.0
2019-02-27 11:15:00,109.13,109.18,109.05,109.15,2400.0,94.7828,94.8262,94.7133,94.8002,2400.0
2019-02-27 11:20:00,109.19,109.28,109.18,109.23,4004.0,94.8349,94.9131,94.8262,94.8696,4004.0
2019-02-27 11:25:00,109.24,109.3,109.24,109.24,6118.0,94.8783,94.9304,94.8783,94.8783,6118.0
2019-02-27 11:30:00,109.25,109.25,109.14,109.14,2967.0,94.887,94.887,94.7915,94.7915,2967.0
2019-02-27 11:35:00,109.15,109.15,109.07,109.12,2743.0,94.8002,94.8002,94.7307,94.7741,2743.0
2019-02-27 11:40:00,109.14,109.14,109.07,109.09,3229.0,94.7915,94.7915,94.7307,94.748,3229.0
2019-02-27 11:45:00,109.09,109.09,108.97,109.01,2418.0,94.748,94.748,94.6438,94.6786,2418.0
2019-02-27 11:50:00,109.02,109.03,108.98,108.98,6767.0,94.6872,94.6959,94.6525,94.6525,6767.0
2019-02-27 11:55:00,109.0,109.09,108.99,109.03,4889.0,94.6699,94.748,94.6612,94.6959,4889.0
2019-02-27 12:00:00,109.01,109.05,108.97,109.02,3300.0,94.6786,94.7133,94.6438,94.6872,3300.0
2019-02-27 12:05:00,109.04,109.15,109.04,109.15,2469.0,94.7046,94.8002,94.7046,94.8002,2469.0
2019-02-27 12:10:00,109.15,109.15,109.05,109.06,6615.0,94.8002,94.8002,94.7133,94.722,6615.0
2019-02-27 12:15:00,109.04,109.06,108.98,109.0,19418.0,94.7046,94.722,94.6525,94.6699,19418.0
2019-02-27 12:20:00,109.02,109.08,108.99,109.04,10340.0,94.6872,94.7394,94.6612,94.7046,10340.0
2019-02-27 12:25:00,109.03,109.17,108.99,109.16,25131.0,94.6959,94.8175,94.6612,94.8088,25131.0
2019-02-27 12:30:00,109.15,109.17,109.03,109.03,10403.0,94.8002,94.8175,94.6959,94.6959,10403.0
2019-02-27 12:35:00,109.05,109.1,109.04,109.09,2400.0,94.7133,94.7567,94.7046,94.748,2400.0
2019-02-27 12:40:00,109.1,109.1,109.03,109.03,3894.0,94.7567,94.7567,94.6959,94.6959,3894.0
2019-02-27 12:45:00,109.0,109.07,108.98,109.07,1572.0,94.6699,94.7307,94.6525,94.7307,1572.0
2019-02-27 12:50:00,109.11,109.16,109.08,109.16,1845.0,94.7654,94.8088,94.7394,94.8088,1845.0
2019-02-27 12:55:00,109.15,109.3,109.14,109.28,3200.0,94.8002,94.9304,94.7915,94.9131,3200.0
2019-02-27 13:00:00,109.27,109.36,109.27,109.36,2879.0,94.9044,94.9825,94.9044,94.9825,2879.0
2019-02-27 13:05:00,109.38,109.38,109.31,109.37,2800.0,94.9999,94.9999,94.9391,94.9912,2800.0
2019-02-27 13:10:00,109.39,109.43,109.36,109.42,2200.0,95.0086,95.0433,94.9825,95.0347,2200.0
2019-02-27 13:15:00,109.43,109.47,109.43,109.44,1794.0,95.0433,95.0781,95.0433,95.052,1794.0
2019-02-27 13:20:00,109.46,109.49,109.42,109.42,1580.0,95.0694,95.0955,95.0347,95.0347,1580.0
2019-02-27 13:25:00,109.42,109.43,109.29,109.29,2712.0,95.0347,95.0433,94.9218,94.9218,2712.0
2019-02-27 13:30:00,109.27,109.3,109.14,109.29,9311.0,94.9044,94.9304,94.7915,94.9218,9311.0
2019-02-27 13:35:00,109.32,109.33,109.19,109.2,5984.0,94.9478,94.9565,94.8349,94.8436,5984.0
2019-02-27 13:40:00,109.2,109.21,109.13,109.16,2700.0,94.8436,94.8523,94.7828,94.8088,2700.0
2019-02-27 13:45:00,109.13,109.19,109.1,109.11,8913.0,94.7828,94.8349,94.7567,94.7654,8913.0
2019-02-27 13:50:00,109.1,109.11,109.05,109.1,6567.0,94.7567,94.7654,94.7133,94.7567,6567.0
2019-02-27 13:55:00,109.11,109.15,109.04,109.06,3165.0,94.7654,94.8002,94.7046,94.722,3165.0
2019-02-27 14:00:00,109.06,109.07,109.02,109.07,3864.0,94.722,94.7307,94.6872,94.7307,3864.0
2019-02-27 14:05:00,109.05,109.15,109.05,109.15,5499.0,94.7133,94.8002,94.7133,94.8002,5499.0
2019-02-27 14:10:00,109.14,109.19,109.14,109.19,3746.0,94.7915,94.8349,94.7915,94.8349,3746.0
2019-02-27 14:15:00,109.2,109.22,109.16,109.19,6380.0,94.8436,94.861,94.8088,94.8349,6380.0
2019-02-27 14:20:00,109.21,109.24,109.2,109.2,3438.0,94.8523,94.8783,94.8436,94.8436,3438.0
2019-02-27 14:25:00,109.22,109.27,109.21,109.27,5925.0,94.861,94.9044,94.8523,94.9044,5925.0
2019-02-27 14:30:00,109.27,109.35,109.27,109.35,4618.0,94.9044,94.9739,94.9044,94.9739,4618.0
2019-02-27 14:35:00,109.38,109.44,109.38,109.41,1762.0,94.9999,95.052,94.9999,95.026,1762.0
2019-02-27 14:40:00,109.42,109.52,109.39,109.46,7198.0,95.0347,95.1215,95.0086,95.0694,7198.0
2019-02-27 14:45:00,109.47,109.47,109.25,109.32,21513.0,95.0781,95.0781,94.887,94.9478,21513.0
2019-02-27 14:50:00,109.31,109.33,109.14,109.23,66925.0,94.9391,94.9565,94.7915,94.8696,66925.0
2019-02-27 14:55:00,109.23,109.38,109.19,109.26,36957.0,94.8696,94.9999,94.8349,94.8957,36957.0
2019-02-27 15:00:00,109.25,109.29,109.18,109.2,15942.0,94.887,94.9218,94.8262,94.8436,15942.0
2019-02-27 15:05:00,109.2,109.24,109.13,109.16,24628.0,94.8436,94.8783,94.7828,94.8088,24628.0
2019-02-27 15:10:00,109.15,109.19,109.1,109.19,7387.0,94.8002,94.8349,94.7567,94.8349,7387.0
2019-02-27 15:15:00,109.2,109.21,109.16,109.21,3840.0,94.8436,94.8523,94.8088,94.8523,3840.0
2019-02-27 15:20:00,109.19,109.19,109.1,109.17,9691.0,94.8349,94.8349,94.7567,94.8175,9691.0
2019-02-27 15:25:00,109.17,109.21,109.14,109.14,7370.0,94.8175,94.8523,94.7915,94.7915,7370.0
2019-02-27 15:30:00,109.15,109.21,109.15,109.15,12695.0,94.8002,94.8523,94.8002,94.8002,12695.0
2019-02-27 15:35:00,109.15,109.21,109.15,109.18,11164.0,94.8002,94.8523,94.8002,94.8262,11164.0
2019-02-27 15:40:00,109.19,109.21,109.14,109.19,15217.0,94.8349,94.8523,94.7915,94.8349,15217.0
2019-02-27 15:45:00,109.2,109.27,109.18,109.27,39263.0,94.8436,94.9044,94.8262,94.9044,39263.0
2019-02-27 15:50:00,109.27,109.36,109.22,109.31,15090.0,94.9044,94.9825,94.861,94.9391,15090.0
2019-02-27 15:55:00,109.32,109.6,109.32,109.57,86206.0,94.9478,95.191,94.9478,95.1649,86206.0
2019-02-28 09:30:00,109.8,110.22,109.71,110.19,19410.0,95.3647,95.7295,95.2865,95.7034,19410.0
2019-02-28 09:35:00,110.1,110.23,109.92,109.92,3843.0,95.6253,95.7382,95.4689,95.4689,3843.0
2019-02-28 09:40:00,109.9,110.0,109.78,109.91,1900.0,95.4516,95.5384,95.3473,95.4602,1900.0
2019-02-28 09:45:00,109.9,110.13,109.87,109.89,8162.0,95.4516,95.6513,95.4255,95.4429,8162.0
2019-02-28 09:50:00,109.92,109.93,109.77,109.77,4118.0,95.4689,95.4776,95.3386,95.3386,4118.0
2019-02-28 09:55:00,109.75,109.77,109.68,109.69,2747.0,95.3213,95.3386,95.2605,95.2692,2747.0
2019-02-28 10:00:00,109.68,109.95,109.64,109.91,5426.0,95.2605,95.495,95.2257,95.4602,5426.0
2019-02-28 10:05:00,109.88,109.98,109.88,109.94,5513.0,95.4342,95.521,95.4342,95.4863,5513.0
2019-02-28 10:10:00,110.0,110.03,109.89,110.01,9537.0,95.5384,95.5645,95.4429,95.5471,9537.0
2019-02-28 10:15:00,110.02,110.1,110.01,110.06,4212.0,95.5558,95.6253,95.5471,95.5905,4212.0
2019-02-28 10:20:00,110.05,110.05,109.93,109.97,7600.0,95.5818,95.5818,95.4776,95.5124,7600.0
2019-02-28 10:25:00,109.95,110.09,109.94,110.07,6831.0,95.495,95.6166,95.4863,95.5992,6831.0
2019-02-28 10:30:00,110.11,110.11,109.95,110.06,8400.0,95.6339,95.6339,95.495,95.5905,8400.0
2019-02-28 10:35:00,110.06,110.08,109.97,109.98,9415.0,95.5905,95.6079,95.5124,95.521,9415.0
2019-02-28 10:40:00,109.97,110.02,109.92,110.01,10656.0,95.5124,95.5558,95.4689,95.5471,10656.0
2019-02-28 10:45:00,110.0,110.14,109.92,110.14,8667.0,95.5384,95.66,95.4689,95.66,8667.0
2019-02-28 10:50:00,110.15,110.29,110.14,110.19,14023.0,95.6687,95.7903,95.66,95.7034,14023.0
2019-02-28 10:55:00,110.21,110.36,110.19,110.29,7356.0,95.7208,95.8511,95.7034,95.7903,7356.0
2019-02-28 11:00:00,110.29,110.38,110.28,110.36,7645.0,95.7903,95.8684,95.7816,95.8511,7645.0
2019-02-28 11:05:00,110.39,110.41,110.29,110.31,6115.0,95.8771,95.8945,95.7903,95.8077,6115.0
2019-02-28 11:10:00,110.3,110.3,110.21,110.26,8006.0,95.799,95.799,95.7208,95.7642,8006.0
2019-02-28 11:15:00,110.25,110.31,110.18,110.31,5624.0,95.7555,95.8077,95.6947,95.8077,5624.0
2019-02-28 11:20:00,110.38,110.39,110.32,110.39,4700.0,95.8684,95.8771,95.8163,95.8771,4700.0
2019-02-28 11:25:00,110.38,110.43,110.35,110.38,4637.0,95.8684,95.9119,95.8424,95.8684,4637.0
2019-02-28 11:30:00,110.41,110.47,110.39,110.42,6684.0,95.8945,95.9466,95.8771,95.9032,6684.0
2019-02-28 11:35:00,110.43,110.43,110.32,110.32,2101.0,95.9119,95.9119,95.8163,95.8163,2101.0
2019-02-28 11:40:00,110.31,110.35,110.26,110.27,5421.0,95.8077,95.8424,95.7642,95.7729,5421.0
2019-02-28 11:45:00,110.27,110.37,110.26,110.37,3792.0,95.7729,95.8598,95.7642,95.8598,3792.0
2019-02-28 11:50:00,110.42,110.5,110.42,110.46,4858.0,95.9032,95.9727,95.9032,95.9379,4858.0
2019-02-28 11:55:00,110.48,110.48,110.43,110.43,4700.0,95.9553,95.9553,95.9119,95.9119,4700.0
2019-02-28 12:00:00,110.44,110.44,110.36,110.4,5107.0,95.9206,95.9206,95.8511,95.8858,5107.0
2019-02-28 12:05:00,110.41,110.43,110.37,110.37,4510.0,95.8945,95.9119,95.8598,95.8598,4510.0
2019-02-28 12:10:00,110.38,110.47,110.38,110.47,3300.0,95.8684,95.9466,95.8684,95.9466,3300.0
2019-02-28 12:15:00,110.45,110.51,110.45,110.48,5299.0,95.9292,95.9814,95.9292,95.9553,5299.0
2019-02-28 12:20:00,110.5,110.54,110.5,110.5,3500.0,95.9727,96.0074,95.9727,95.9727,3500.0
2019-02-28 12:25:00,110.53,110.54,110.49,110.51,3249.0,95.9987,96.0074,95.964,95.9814,3249.0
2019-02-28 12:30:00,110.54,110.54,110.49,110.51,2401.0,96.0074,96.0074,95.964,95.9814,2401.0
2019-02-28 12:35:00,110.53,110.6,110.52,110.6,3116.0,95.9987,96.0595,95.99,96.0595,3116.0
2019-02-28 12:40:00,110.59,110.59,110.54,110.55,1800.0,96.0508,96.0508,96.0074,96.0161,1800.0
2019-02-28 12:45:00,110.57,110.61,110.53,110.54,4530.0,96.0335,96.0682,95.9987,96.0074,4530.0
2019-02-28 12:50:00,110.52,110.59,110.49,110.57,4391.0,95.99,96.0508,95.964,96.0335,4391.0
2019-02-28 12:55:00,110.6,110.66,110.57,110.61,4000.0,96.0595,96.1116,96.0335,96.0682,4000.0
2019-02-28 13:00:00,110.63,110.66,110.6,110.6,3711.0,96.0856,96.1116,96.0595,96.0595,3711.0
2019-02-28 13:05:00,110.62,110.71,110.62,110.67,4201.0,96.0769,96.1551,96.0769,96.1203,4201.0
2019-02-28 13:10:00,110.67,110.71,110.67,110.68,2300.0,96.1203,96.1551,96.1203,96.129,2300.0
2019-02-28 13:15:00,110.69,110.72,110.68,110.71,5166.0,96.1377,96.1637,96.129,96.1551,5166.0
2019-02-28 13:20:00,110.71,110.72,110.59,110.61,6058.0,96.1551,96.1637,96.0508,96.0682,6058.0
2019-02-28 13:25:00,110.61,110.64,110.6,110.6,5396.0,96.0682,96.0943,96.0595,96.0595,5396.0
2019-02-28 13:30:00,110.6,110.62,110.59,110.6,3259.0,96.0595,96.0769,96.0508,96.0595,3259.0
2019-02-28 13:35:00,110.62,110.67,110.61,110.67,2938.0,96.0769,96.1203,96.0682,96.1203,2938.0
2019-02-28 13:40:00,110.69,110.71,110.68,110.69,4100.0,96.1377,96.1551,96.129,96.1377,4100.0
2019-02-28 13:45:00,110.7,110.71,110.64,110.71,3908.0,96.1464,96.1551,96.0943,96.1551,3908.0
2019-02-28 13:50:00,110.72,110.73,110.69,110.73,3457.0,96.1637,96.1724,96.1377,96.1724,3457.0
2019-02-28 13:55:00,110.73,110.73,110.64,110.64,5347.0,96.1724,96.1724,96.0943,96.0943,5347.0
2019-02-28 14:00:00,110.65,110.68,110.57,110.62,5263.0,96.103,96.129,96.0335,96.0769,5263.0
2019-02-28 14:05:00,110.63,110.67,110.63,110.66,1888.0,96.0856,96.1203,96.0856,96.1116,1888.0
2019-02-28 14:10:00,110.67,110.67,110.52,110.53,5280.0,96.1203,96.1203,95.99,95.9987,5280.0
2019-02-28 14:15:00,110.53,110.53,110.33,110.39,24528.0,95.9987,95.9987,95.825,95.8771,24528.0
2019-02-28 14:20:00,110.39,110.43,110.31,110.34,6642.0,95.8771,95.9119,95.8077,95.8337,6642.0
2019-02-28 14:25:00,110.33,110.42,110.24,110.42,8463.0,95.825,95.9032,95.7469,95.9032,8463.0
2019-02-28 14:30:00,110.42,110.44,110.35,110.37,3075.0,95.9032,95.9206,95.8424,95.8598,3075.0
2019-02-28 14:35:00,110.37,110.39,110.29,110.33,6435.0,95.8598,95.8771,95.7903,95.825,6435.0
2019-02-28 14:40:00,110.31,110.31,110.24,110.28,2616.0,95.8077,95.8077,95.7469,95.7816,2616.0
2019-02-28 14:45:00,110.29,110.33,110.29,110.3,4300.0,95.7903,95.825,95.7903,95.799,4300.0
2019-02-28 14:50:00,110.31,110.33,110.25,110.25,5596.0,95.8077,95.825,95.7555,95.7555,5596.0
2019-02-28 14:55:00,110.24,110.29,110.19,110.23,5721.0,95.7469,95.7903,95.7034,95.7382,5721.0
2019-02-28 15:00:00,110.22,110.29,110.19,110.29,4522.0,95.7295,95.7903,95.7034,95.7903,4522.0
2019-02-28 15:05:00,110.28,110.3,110.24,110.25,7531.0,95.7816,95.799,95.7469,95.7555,7531.0
2019-02-28 15:10:00,110.28,110.29,110.22,110.22,10059.0,95.7816,95.7903,95.7295,95.7295,10059.0
2019-02-28 15:15:00,110.22,110.28,110.18,110.26,5215.0,95.7295,95.7816,95.6947,95.7642,5215.0
2019-02-28 15:20:00,110.27,110.31,110.25,110.26,6555.0,95.7729,95.8077,95.7555,95.7642,6555.0
2019-02-28 15:25:00,110.27,110.28,110.25,110.28,5542.0,95.7729,95.7816,95.7555,95.7816,5542.0
2019-02-28 15:30:00,110.28,110.45,110.28,110.45,14183.0,95.7816,95.9292,95.7816,95.9292,14183.0
2019-02-28 15:35:00,110.45,110.51,110.41,110.44,16202.0,95.9292,95.9814,95.8945,95.9206,16202.0
2019-02-28 15:40:00,110.45,110.47,110.37,110.45,16278.0,95.9292,95.9466,95.8598,95.9292,16278.0
2019-02-28 15:45:00,110.47,110.53,110.37,110.52,37499.0,95.9466,95.9987,95.8598,95.99,37499.0
2019-02-28 15:50:00,110.52,110.63,110.48,110.59,27642.0,95.99,96.0856,95.9553,96.0508,27642.0
2019-02-28 15:55:00,110.59,110.77,110.56,110.68,131701.0,96.0508,96.2072,96.0248,96.129,131701.0
2019-03-01 09:30:00,111.12,111.28,110.78,111.28,24307.0,96.5112,96.6501,96.2159,96.6501,24307.0
2019-03-01 09:35:00,111.28,111.43,111.1,111.25,6693.0,96.6501,96.7804,96.4938,96.6241,6693.0
2019-03-01 09:40:00,111.24,111.43,111.16,111.3,8842.0,96.6154,96.7804,96.5459,96.6675,8842.0
2019-03-01 09:45:00,111.25,111.49,111.21,111.38,8414.0,96.6241,96.8325,96.5893,96.737,8414.0
2019-03-01 09:50:00,111.36,111.49,111.27,111.45,7656.0,96.7196,96.8325,96.6414,96.7978,7656.0
2019-03-01 09:55:00,111.43,111.47,111.31,111.35,5380.0,96.7804,96.8151,96.6762,96.7109,5380.0
2019-03-01 10:00:00,111.34,111.34,111.07,111.12,7402.0,96.7022,96.7022,96.4677,96.5112,7402.0
2019-03-01 10:05:00,111.13,111.35,111.12,111.28,10453.0,96.5198,96.7109,96.5112,96.6501,10453.0
2019-03-01 10:10:00,111.3,111.32,111.15,111.22,5959.0,96.6675,96.6849,96.5372,96.598,5959.0
2019-03-01 10:15:00,111.19,111.28,111.18,111.26,19569.0,96.572,96.6501,96.5633,96.6328,19569.0
2019-03-01 10:20:00,111.24,111.24,110.96,111.01,8335.0,96.6154,96.6154,96.3722,96.4156,8335.0
2019-03-01 10:25:00,110.97,110.97,110.85,110.93,6414.0,96.3809,96.3809,96.2767,96.3461,6414.0
2019-03-01 10:30:00,110.95,111.11,110.95,111.07,5249.0,96.3635,96.5025,96.3635,96.4677,5249.0
2019-03-01 10:35:00,111.1,111.14,111.07,111.09,7350.0,96.4938,96.5285,96.4677,96.4851,7350.0
2019-03-01 10:40:00,111.09,111.25,111.09,111.25,5480.0,96.4851,96.6241,96.4851,96.6241,5480.0
2019-03-01 10:45:00,111.26,111.29,111.11,111.22,5682.0,96.6328,96.6588,96.5025,96.598,5682.0
2019-03-01 10:50:00,111.23,111.32,111.21,111.27,2500.0,96.6067,96.6849,96.5893,96.6414,2500.0
2019-03-01 10:55:00,111.25,111.27,111.18,111.23,24348.0,96.6241,96.6414,96.5633,96.6067,24348.0
2019-03-01 11:00:00,111.17,111.3,111.13,111.27,7399.0,96.5546,96.6675,96.5198,96.6414,7399.0
2019-03-01 11:05:00,111.23,111.27,111.2,111.24,8089.0,96.6067,96.6414,96.5806,96.6154,8089.0
2019-03-01 11:10:00,111.2,111.24,111.19,111.24,2800.0,96.5806,96.6154,96.572,96.6154,2800.0
2019-03-01 11:15:00,111.2,111.26,111.17,111.18,2200.0,96.5806,96.6328,96.5546,96.5633,2200.0
2019-03-01 11:20:00,111.2,111.2,111.11,111.17,17858.0,96.5806,96.5806,96.5025,96.5546,17858.0
2019-03-01 11:25:00,111.16,111.26,111.16,111.26,6723.0,96.5459,96.6328,96.5459,96.6328,6723.0
2019-03-01 11:30:00,111.24,111.3,111.2,111.28,7362.0,96.6154,96.6675,96.5806,96.6501,7362.0
2019-03-01 11:35:00,111.25,111.34,111.21,111.22,20219.0,96.6241,96.7022,96.5893,96.598,20219.0
2019-03-01 11:40:00,111.21,111.22,111.16,111.2,4650.0,96.5893,96.598,96.5459,96.5806,4650.0
2019-03-01 11:45:00,111.21,111.25,111.16,111.19,20208.0,96.5893,96.6241,96.5459,96.572,20208.0
2019-03-01 11:50:00,111.15,111.24,111.14,111.19,11627.0,96.5372,96.6154,96.5285,96.572,11627.0
2019-03-01 11:55:00,111.17,111.22,111.11,111.12,8457.0,96.5546,96.598,96.5025,96.5112,8457.0
2019-03-01 12:00:00,111.1,111.1,110.95,111.04,29525.0,96.4938,96.4938,96.3635,96.4417,29525.0
2019-03-01 12:05:00,111.02,111.07,110.99,111.06,9380.0,96.4243,96.4677,96.3983,96.4591,9380.0
2019-03-01 12:10:00,111.05,111.08,111.0,111.05,4426.0,96.4504,96.4764,96.4069,96.4504,4426.0
2019-03-01 12:15:00,111.03,111.09,111.0,111.07,8146.0,96.433,96.4851,96.4069,96.4677,8146.0
2019-03-01 12:20:00,111.07,111.23,111.07,111.22,6700.0,96.4677,96.6067,96.4677,96.598,6700.0
2019-03-01 12:25:00,111.17,111.24,111.17,111.24,4654.0,96.5546,96.6154,96.5546,96.6154,4654.0
2019-03-01 12:30:00,111.26,111.29,111.24,111.24,2541.0,96.6328,96.6588,96.6154,96.6154,2541.0
2019-03-01 12:35:00,111.22,111.24,111.12,111.16,5397.0,96.598,96.6154,96.5112,96.5459,5397.0
2019-03-01 12:40:00,111.14,111.24,111.06,111.24,7833.0,96.5285,96.6154,96.4591,96.6154,7833.0
2019-03-01 12:45:00,111.23,111.3,111.23,111.27,7642.0,96.6067,96.6675,96.6067,96.6414,7642.0
2019-03-01 12:50:00,111.25,111.32,111.21,111.32,12344.0,96.6241,96.6849,96.5893,96.6849,12344.0
2019-03-01 12:55:00,111.3,111.4,111.29,111.37,4948.0,96.6675,96.7544,96.6588,96.7283,4948.0
2019-03-01 13:00:00,111.37,111.47,111.34,111.47,8593.0,96.7283,96.8151,96.7022,96.8151,8593.0
2019-03-01 13:05:00,111.47,111.5,111.46,111.49,3260.0,96.8151,96.8412,96.8065,96.8325,3260.0
2019-03-01 13:10:00,111.5,111.5,111.43,111.47,2501.0,96.8412,96.8412,96.7804,96.8151,2501.0
2019-03-01 13:15:00,111.48,111.49,111.43,111.45,2700.0,96.8238,96.8325,96.7804,96.7978,2700.0
2019-03-01 13:20:00,111.46,111.47,111.4,111.42,7001.0,96.8065,96.8151,96.7544,96.7717,7001.0
2019-03-01 13:25:00,111.44,111.46,111.43,111.44,5380.0,96.7891,96.8065,96.7804,96.7891,5380.0
2019-03-01 13:30:00,111.44,111.47,111.41,111.47,8306.0,96.7891,96.8151,96.763,96.8151,8306.0
2019-03-01 13:35:00,111.47,111.47,111.43,111.46,2441.0,96.8151,96.8151,96.7804,96.8065,2441.0
2019-03-01 13:40:00,111.47,111.48,111.45,111.48,2866.0,96.8151,96.8238,96.7978,96.8238,2866.0
2019-03-01 13:45:00,111.48,111.48,111.45,111.47,2400.0,96.8238,96.8238,96.7978,96.8151,2400.0
2019-03-01 13:50:00,111.48,111.48,111.4,111.43,5400.0,96.8238,96.8238,96.7544,96.7804,5400.0
2019-03-01 13:55:00,111.43,111.46,111.4,111.44,7639.0,96.7804,96.8065,96.7544,96.7891,7639.0
2019-03-01 14:00:00,111.45,111.55,111.45,111.55,6607.0,96.7978,96.8846,96.7978,96.8846,6607.0
2019-03-01 14:05:00,111.55,111.63,111.54,111.61,5144.0,96.8846,96.9541,96.8759,96.9367,5144.0
2019-03-01 14:10:00,111.63,111.64,111.54,111.56,5193.0,96.9541,96.9628,96.8759,96.8933,5193.0
2019-03-01 14:15:00,111.56,111.58,111.52,111.54,4618.0,96.8933,96.9107,96.8586,96.8759,4618.0
2019-03-01 14:20:00,111.55,111.75,111.55,111.75,14129.0,96.8846,97.0583,96.8846,97.0583,14129.0
2019-03-01 14:25:00,111.78,111.79,111.71,111.75,8877.0,97.0844,97.0931,97.0236,97.0583,8877.0
2019-03-01 14:30:00,111.77,111.91,111.76,111.91,13512.0,97.0757,97.1973,97.067,97.1973,13512.0
2019-03-01 14:35:00,111.89,111.94,111.88,111.93,3177.0,97.1799,97.2234,97.1712,97.2147,3177.0
2019-03-01 14:40:00,111.92,111.98,111.92,111.97,7657.0,97.206,97.2581,97.206,97.2494,7657.0
2019-03-01 14:45:00,111.96,111.98,111.88,111.93,5527.0,97.2407,97.2581,97.1712,97.2147,5527.0
2019-03-01 14:50:00,111.92,111.97,111.86,111.91,8625.0,97.206,97.2494,97.1539,97.1973,8625.0
2019-03-01 14:55:00,111.91,111.99,111.91,111.97,7065.0,97.1973,97.2668,97.1973,97.2494,7065.0
2019-03-01 15:00:00,111.98,111.98,111.92,111.94,10424.0,97.2581,97.2581,97.206,97.2234,10424.0
2019-03-01 15:05:00,111.94,111.99,111.93,111.97,26848.0,97.2234,97.2668,97.2147,97.2494,26848.0
2019-03-01 15:10:00,111.98,112.06,111.97,112.03,31313.0,97.2581,97.3276,97.2494,97.3015,31313.0
2019-03-01 15:15:00,112.04,112.04,111.88,111.93,17169.0,97.3102,97.3102,97.1712,97.2147,17169.0
2019-03-01 15:20:00,111.92,111.94,111.87,111.9,15813.0,97.206,97.2234,97.1626,97.1886,15813.0
2019-03-01 15:25:00,111.89,111.94,111.86,111.93,16493.0,97.1799,97.2234,97.1539,97.2147,16493.0
2019-03-01 15:30:00,111.93,111.94,111.83,111.86,13628.0,97.2147,97.2234,97.1278,97.1539,13628.0
2019-03-01 15:35:00,111.86,111.98,111.8,111.97,17513.0,97.1539,97.2581,97.1018,97.2494,17513.0
2019-03-01 15:40:00,111.99,112.12,111.93,112.12,31764.0,97.2668,97.3797,97.2147,97.3797,31764.0
2019-03-01 15:45:00,112.13,112.13,112.03,112.09,22709.0,97.3884,97.3884,97.3015,97.3536,22709.0
2019-03-01 15:50:00,112.08,112.17,112.07,112.11,28356.0,97.345,97.4231,97.3363,97.371,28356.0
2019-03-01 15:55:00,112.1,112.26,112.08,112.23,71164.0,97.3623,97.5013,97.345,97.4752,71164.0
2019-03-04 09:30:00,112.24,112.45,112.12,112.12,28200.0,97.4839,97.6663,97.3797,97.3797,28200.0
2019-03-04 09:35:00,112.03,112.19,111.9,112.08,7382.0,97.3015,97.4405,97.1886,97.345,7382.0
2019-03-04 09:40:00,112.11,112.2,112.01,112.17,4600.0,97.371,97.4492,97.2842,97.4231,4600.0
2019-03-04 09:45:00,112.1,112.1,111.93,111.93,2790.0,97.3623,97.3623,97.2147,97.2147,2790.0
2019-03-04 09:50:00,111.94,112.05,111.82,111.93,13300.0,97.2234,97.3189,97.1191,97.2147,13300.0
2019-03-04 09:55:00,111.96,112.2,111.96,112.02,5202.0,97.2407,97.4492,97.2407,97.2928,5202.0
2019-03-04 10:00:00,112.11,112.14,111.87,111.87,3557.0,97.371,97.3971,97.1626,97.1626,3557.0
2019-03-04 10:05:00,111.93,111.94,111.71,111.86,7228.0,97.2147,97.2234,97.0236,97.1539,7228.0
2019-03-04 10:10:00,111.82,111.86,111.77,111.82,5395.0,97.1191,97.1539,97.0757,97.1191,5395.0
2019-03-04 10:15:00,111.83,111.86,111.63,111.71,12401.0,97.1278,97.1539,96.9541,97.0236,12401.0
2019-03-04 10:20:00,111.73,111.77,111.71,111.76,7662.0,97.041,97.0757,97.0236,97.067,7662.0
2019-03-04 10:25:00,111.76,111.9,111.76,111.84,9960.0,97.067,97.1886,97.067,97.1365,9960.0
2019-03-04 10:30:00,111.84,111.87,111.69,111.69,6629.0,97.1365,97.1626,97.0062,97.0062,6629.0
2019-03-04 10:35:00,111.69,111.7,111.56,111.57,7749.0,97.0062,97.0149,96.8933,96.902,7749.0
2019-03-04 10:40:00,111.54,111.57,111.3,111.35,14123.0,96.8759,96.902,96.6675,96.7109,14123.0
2019-03-04 10:45:00,111.33,111.36,111.1,111.12,15003.0,96.6936,96.7196,96.4938,96.5112,15003.0
2019-03-04 10:50:00,111.12,111.17,110.98,111.04,15036.0,96.5112,96.5546,96.3896,96.4417,15036.0
2019-03-04 10:55:00,111.07,111.13,111.06,111.08,5428.0,96.4677,96.5198,96.4591,96.4764,5428.0
2019-03-04 11:00:00,111.07,111.1,110.81,110.81,16145.0,96.4677,96.4938,96.2419,96.2419,16145.0
2019-03-04 11:05:00,110.84,110.94,110.8,110.83,14895.0,96.268,96.3548,96.2332,96.2593,14895.0
2019-03-04 11:10:00,110.84,110.85,110.47,110.6,25273.0,96.268,96.2767,95.9466,96.0595,25273.0
2019-03-04 11:15:00,110.61,110.75,110.56,110.68,12747.0,96.0682,96.1898,96.0248,96.129,12747.0
2019-03-04 11:20:00,110.62,110.67,110.4,110.52,10905.0,96.0769,96.1203,95.8858,95.99,10905.0
2019-03-04 11:25:00,110.52,110.61,110.41,110.41,5400.0,95.99,96.0682,95.8945,95.8945,5400.0
2019-03-04 11:30:00,110.4,110.4,110.19,110.19,7646.0,95.8858,95.8858,95.7034,95.7034,7646.0
2019-03-04 11:35:00,110.19,110.33,110.19,110.31,5062.0,95.7034,95.825,95.7034,95.8077,5062.0
2019-03-04 11:40:00,110.3,110.36,110.25,110.25,3650.0,95.799,95.8511,95.7555,95.7555,3650.0
2019-03-04 11:45:00,110.22,110.22,110.11,110.14,3500.0,95.7295,95.7295,95.6339,95.66,3500.0
2019-03-04 11:50:00,110.14,110.18,110.04,110.16,7812.0,95.66,95.6947,95.5731,95.6774,7812.0
2019-03-04 11:55:00,110.15,110.18,110.0,110.13,6423.0,95.6687,95.6947,95.5384,95.6513,6423.0
2019-03-04 12:00:00,110.13,110.21,110.07,110.21,5538.0,95.6513,95.7208,95.5992,95.7208,5538.0
2019-03-04 12:05:00,110.21,110.29,110.19,110.2,3910.0,95.7208,95.7903,95.7034,95.7121,3910.0
2019-03-04 12:10:00,110.19,110.19,110.05,110.06,5600.0,95.7034,95.7034,95.5818,95.5905,5600.0
2019-03-04 12:15:00,110.07,110.08,109.87,109.9,6759.0,95.5992,95.6079,95.4255,95.4516,6759.0
2019-03-04 12:20:00,109.99,110.04,109.95,109.96,3573.0,95.5297,95.5731,95.495,95.5037,3573.0
2019-03-04 12:25:00,110.01,110.01,109.89,110.01,3263.0,95.5471,95.5471,95.4429,95.5471,3263.0
2019-03-04 12:30:00,109.98,110.07,109.97,110.05,3993.0,95.521,95.5992,95.5124,95.5818,3993.0
2019-03-04 12:35:00,110.05,110.07,109.96,109.96,4526.0,95.5818,95.5992,95.5037,95.5037,4526.0
2019-03-04 12:40:00,109.94,110.0,109.93,109.93,2973.0,95.4863,95.5384,95.4776,95.4776,2973.0
2019-03-04 12:45:00,109.92,109.92,109.78,109.88,5469.0,95.4689,95.4689,95.3473,95.4342,5469.0
2019-03-04 12:50:00,109.88,110.03,109.88,109.95,2782.0,95.4342,95.5645,95.4342,95.495,2782.0
2019-03-04 12:55:00,109.93,109.98,109.88,109.98,1728.0,95.4776,95.521,95.4342,95.521,1728.0
2019-03-04 13:00:00,110.0,110.02,109.91,109.93,3815.0,95.5384,95.5558,95.4602,95.4776,3815.0
2019-03-04 13:05:00,109.93,109.97,109.86,109.88,3500.0,95.4776,95.5124,95.4168,95.4342,3500.0
2019-03-04 13:10:00,109.86,109.96,109.86,109.93,4424.0,95.4168,95.5037,95.4168,95.4776,4424.0
2019-03-04 13:15:00,109.95,110.07,109.94,110.0,3461.0,95.495,95.5992,95.4863,95.5384,3461.0
2019-03-04 13:20:00,110.02,110.19,110.02,110.19,2400.0,95.5558,95.7034,95.5558,95.7034,2400.0
2019-03-04 13:25:00,110.19,110.31,110.12,110.31,4680.0,95.7034,95.8077,95.6426,95.8077,4680.0
2019-03-04 13:30:00,110.3,110.38,110.29,110.31,9339.0,95.799,95.8684,95.7903,95.8077,9339.0
2019-03-04 13:35:00,110.33,110.35,110.29,110.34,3600.0,95.825,95.8424,95.7903,95.8337,3600.0
2019-03-04 13:40:00,110.33,110.42,110.27,110.38,14494.0,95.825,95.9032,95.7729,95.8684,14494.0
2019-03-04 13:45:00,110.37,110.41,110.29,110.37,3659.0,95.8598,95.8945,95.7903,95.8598,3659.0
2019-03-04 13:50:00,110.37,110.45,110.33,110.45,8492.0,95.8598,95.9292,95.825,95.9292,8492.0
2019-03-04 13:55:00,110.46,110.49,110.43,110.46,4714.0,95.9379,95.964,95.9119,95.9379,4714.0
2019-03-04 14:00:00,110.45,110.49,110.43,110.47,4192.0,95.9292,95.964,95.9119,95.9466,4192.0
2019-03-04 14:05:00,110.46,110.56,110.46,110.5,5281.0,95.9379,96.0248,95.9379,95.9727,5281.0
2019-03-04 14:10:00,110.51,110.52,110.46,110.46,2903.0,95.9814,95.99,95.9379,95.9379,2903.0
2019-03-04 14:15:00,110.52,110.56,110.51,110.56,3673.0,95.99,96.0248,95.9814,96.0248,3673.0
2019-03-04 14:20:00,110.57,110.71,110.56,110.64,7467.0,96.0335,96.1551,96.0248,96.0943,7467.0
2019-03-04 14:25:00,110.66,110.71,110.63,110.63,3439.0,96.1116,96.1551,96.0856,96.0856,3439.0
2019-03-04 14:30:00,110.63,110.68,110.61,110.61,3898.0,96.0856,96.129,96.0682,96.0682,3898.0
2019-03-04 14:35:00,110.62,110.76,110.62,110.73,3964.0,96.0769,96.1985,96.0769,96.1724,3964.0
2019-03-04 14:40:00,110.73,110.79,110.71,110.75,4881.0,96.1724,96.2245,96.1551,96.1898,4881.0
2019-03-04 14:45:00,110.74,110.74,110.7,110.73,3765.0,96.1811,96.1811,96.1464,96.1724,3765.0
2019-03-04 14:50:00,110.74,110.85,110.72,110.77,4341.0,96.1811,96.2767,96.1637,96.2072,4341.0
2019-03-04 14:55:00,110.73,110.74,110.67,110.67,2750.0,96.1724,96.1811,96.1203,96.1203,2750.0
2019-03-04 15:00:00,110.62,110.64,110.51,110.55,3706.0,96.0769,96.0943,95.9814,96.0161,3706.0
2019-03-04 15:05:00,110.55,110.55,110.48,110.52,7056.0,96.0161,96.0161,95.9553,95.99,7056.0
2019-03-04 15:10:00,110.5,110.56,110.47,110.47,3000.0,95.9727,96.0248,95.9466,95.9466,3000.0
2019-03-04 15:15:00,110.46,110.54,110.45,110.49,6823.0,95.9379,96.0074,95.9292,95.964,6823.0
2019-03-04 15:20:00,110.53,110.56,110.49,110.53,4649.0,95.9987,96.0248,95.964,95.9987,4649.0
2019-03-04 15:25:00,110.53,110.61,110.53,110.54,6327.0,95.9987,96.0682,95.9987,96.0074,6327.0
2019-03-04 15:30:00,110.54,110.73,110.49,110.68,10082.0,96.0074,96.1724,95.964,96.129,10082.0
2019-03-04 15:35:00,110.64,110.67,110.54,110.63,13356.0,96.0943,96.1203,96.0074,96.0856,13356.0
2019-03-04 15:40:00,110.64,110.69,110.52,110.54,17090.0,96.0943,96.1377,95.99,96.0074,17090.0
2019-03-04 15:45:00,110.53,110.59,110.4,110.43,29732.0,95.9987,96.0508,95.8858,95.9119,29732.0
2019-03-04 15:50:00,110.44,110.53,110.39,110.5,18274.0,95.9206,95.9987,95.8771,95.9727,18274.0
2019-03-04 15:55:00,110.48,110.66,110.43,110.66,47012.0,95.9553,96.1116,95.9119,96.1116,47012.0
2019-03-05 09:30:00,110.64,110.64,110.22,110.53,13901.0,96.0943,96.0943,95.7295,95.9987,13901.0
2019-03-05 09:35:00,110.39,110.6,110.39,110.51,500.0,95.8771,96.0595,95.8771,95.9814,500.0
2019-03-05 09:40:00,110.55,110.64,110.47,110.61,1355.0,96.0161,96.0943,95.9466,96.0682,1355.0
2019-03-05 09:45:00,110.64,110.84,110.5,110.84,5717.0,96.0943,96.268,95.9727,96.268,5717.0
2019-03-05 09:50:00,110.79,111.1,110.78,111.0,3673.0,96.2245,96.4938,96.2159,96.4069,3673.0
2019-03-05 09:55:00,111.08,111.2,111.06,111.12,11176.0,96.4764,96.5806,96.4591,96.5112,11176.0
2019-03-05 10:00:00,111.14,111.35,111.14,111.3,9943.0,96.5285,96.7109,96.5285,96.6675,9943.0
2019-03-05 10:05:00,111.31,111.39,111.1,111.11,12506.0,96.6762,96.7457,96.4938,96.5025,12506.0
2019-03-05 10:10:00,111.14,111.18,111.07,111.12,5171.0,96.5285,96.5633,96.4677,96.5112,5171.0
2019-03-05 10:15:00,111.14,111.23,111.04,111.15,4483.0,96.5285,96.6067,96.4417,96.5372,4483.0
2019-03-05 10:20:00,111.14,111.23,111.14,111.19,3000.0,96.5285,96.6067,96.5285,96.572,3000.0
2019-03-05 10:25:00,111.16,111.17,111.06,111.1,2282.0,96.5459,96.5546,96.4591,96.4938,2282.0
2019-03-05 10:30:00,111.13,111.25,111.13,111.25,5380.0,96.5198,96.6241,96.5198,96.6241,5380.0
2019-03-05 10:35:00,111.23,111.25,111.18,111.18,3316.0,96.6067,96.6241,96.5633,96.5633,3316.0
2019-03-05 10:40:00,111.18,111.21,111.11,111.17,4763.0,96.5633,96.5893,96.5025,96.5546,4763.0
2019-03-05 10:45:00,111.17,111.17,110.96,111.05,26372.0,96.5546,96.5546,96.3722,96.4504,26372.0
2019-03-05 10:50:00,111.06,111.19,111.06,111.19,3098.0,96.4591,96.572,96.4591,96.572,3098.0
2019-03-05 10:55:00,111.17,111.28,111.16,111.28,8097.0,96.5546,96.6501,96.5459,96.6501,8097.0
2019-03-05 11:00:00,111.28,111.31,111.18,111.22,4645.0,96.6501,96.6762,96.5633,96.598,4645.0
2019-03-05 11:05:00,111.3,111.37,111.23,111.36,4218.0,96.6675,96.7283,96.6067,96.7196,4218.0
2019-03-05 11:10:00,111.38,111.38,111.32,111.36,3810.0,96.737,96.737,96.6849,96.7196,3810.0
2019-03-05 11:15:00,111.34,111.35,111.29,111.31,3933.0,96.7022,96.7109,96.6588,96.6762,3933.0
2019-03-05 11:20:00,111.31,111.35,111.3,111.35,28834.0,96.6762,96.7109,96.6675,96.7109,28834.0
2019-03-05 11:25:00,111.34,111.62,111.34,111.6,15334.0,96.7022,96.9454,96.7022,96.9281,15334.0
2019-03-05 11:30:00,111.59,111.59,111.45,111.45,4915.0,96.9194,96.9194,96.7978,96.7978,4915.0
2019-03-05 11:35:00,111.44,111.52,111.43,111.51,4639.0,96.7891,96.8586,96.7804,96.8499,4639.0
2019-03-05 11:40:00,111.51,111.55,111.5,111.51,4603.0,96.8499,96.8846,96.8412,96.8499,4603.0
2019-03-05 11:45:00,111.51,111.51,111.45,111.47,3201.0,96.8499,96.8499,96.7978,96.8151,3201.0
2019-03-05 11:50:00,111.47,111.47,111.31,111.31,5385.0,96.8151,96.8151,96.6762,96.6762,5385.0
2019-03-05 11:55:00,111.3,111.3,111.17,111.25,4500.0,96.6675,96.6675,96.5546,96.6241,4500.0
2019-03-05 12:00:00,111.25,111.27,111.2,111.26,4950.0,96.6241,96.6414,96.5806,96.6328,4950.0
2019-03-05 12:05:00,111.28,111.37,111.26,111.35,3757.0,96.6501,96.7283,96.6328,96.7109,3757.0
2019-03-05 12:10:00,111.34,111.36,111.28,111.28,3587.0,96.7022,96.7196,96.6501,96.6501,3587.0
2019-03-05 12:15:00,111.29,111.29,111.16,111.18,3804.0,96.6588,96.6588,96.5459,96.5633,3804.0
2019-03-05 12:20:00,111.2,111.47,111.2,111.26,11278.0,96.5806,96.8151,96.5806,96.6328,11278.0
2019-03-05 12:25:00,111.31,111.32,111.26,111.26,2300.0,96.6762,96.6849,96.6328,96.6328,2300.0
2019-03-05 12:30:00,111.28,111.3,111.24,111.28,3600.0,96.6501,96.6675,96.6154,96.6501,3600.0
2019-03-05 12:35:00,111.25,111.26,111.21,111.25,19506.0,96.6241,96.6328,96.5893,96.6241,19506.0
2019-03-05 12:40:00,111.25,111.27,111.24,111.26,10492.0,96.6241,96.6414,96.6154,96.6328,10492.0
2019-03-05 12:45:00,111.27,111.28,111.23,111.25,5498.0,96.6414,96.6501,96.6067,96.6241,5498.0
2019-03-05 12:50:00,111.24,111.28,111.23,111.28,3089.0,96.6154,96.6501,96.6067,96.6501,3089.0
2019-03-05 12:55:00,111.26,111.33,111.26,111.33,3700.0,96.6328,96.6936,96.6328,96.6936,3700.0
2019-03-05 13:00:00,111.33,111.41,111.33,111.41,2300.0,96.6936,96.763,96.6936,96.763,2300.0
2019-03-05 13:05:00,111.42,111.45,111.38,111.41,2668.0,96.7717,96.7978,96.737,96.763,2668.0
2019-03-05 13:10:00,111.42,111.49,111.39,111.43,3631.0,96.7717,96.8325,96.7457,96.7804,3631.0
2019-03-05 13:15:00,111.46,111.51,111.46,111.47,3100.0,96.8065,96.8499,96.8065,96.8151,3100.0
2019-03-05 13:20:00,111.48,111.49,111.37,111.4,3615.0,96.8238,96.8325,96.7283,96.7544,3615.0
2019-03-05 13:25:00,111.42,111.42,111.39,111.4,2200.0,96.7717,96.7717,96.7457,96.7544,2200.0
2019-03-05 13:30:00,111.39,111.42,111.29,111.32,5661.0,96.7457,96.7717,96.6588,96.6849,5661.0
2019-03-05 13:35:00,111.33,111.37,111.3,111.35,3804.0,96.6936,96.7283,96.6675,96.7109,3804.0
2019-03-05 13:40:00,111.35,111.36,111.29,111.31,5158.0,96.7109,96.7196,96.6588,96.6762,5158.0
2019-03-05 13:45:00,111.33,111.36,111.32,111.36,815.0,96.6936,96.7196,96.6849,96.7196,815.0
2019-03-05 13:50:00,111.36,111.41,111.36,111.41,1300.0,96.7196,96.763,96.7196,96.763,1300.0
2019-03-05 13:55:00,111.41,111.49,111.39,111.47,5158.0,96.763,96.8325,96.7457,96.8151,5158.0
2019-03-05 14:00:00,111.46,111.57,111.45,111.51,8655.0,96.8065,96.902,96.7978,96.8499,8655.0
2019-03-05 14:05:00,111.51,111.6,111.49,111.55,27903.0,96.8499,96.9281,96.8325,96.8846,27903.0
2019-03-05 14:10:00,111.55,111.69,111.55,111.69,1411.0,96.8846,97.0062,96.8846,97.0062,1411.0
2019-03-05 14:15:00,111.7,111.7,111.61,111.62,4082.0,97.0149,97.0149,96.9367,96.9454,4082.0
2019-03-05 14:20:00,111.62,111.76,111.61,111.76,7936.0,96.9454,97.067,96.9367,97.067,7936.0
2019-03-05 14:25:00,111.75,111.85,111.74,111.77,6478.0,97.0583,97.1452,97.0497,97.0757,6478.0
2019-03-05 14:30:00,111.76,111.87,111.74,111.82,18870.0,97.067,97.1626,97.0497,97.1191,18870.0
2019-03-05 14:35:00,111.8,111.85,111.79,111.82,23859.0,97.1018,97.1452,97.0931,97.1191,23859.0
2019-03-05 14:40:00,111.82,111.89,111.81,111.89,10657.0,97.1191,97.1799,97.1104,97.1799,10657.0
2019-03-05 14:45:00,111.9,111.9,111.81,111.84,4798.0,97.1886,97.1886,97.1104,97.1365,4798.0
2019-03-05 14:50:00,111.84,111.97,111.84,111.94,8013.0,97.1365,97.2494,97.1365,97.2234,8013.0
2019-03-05 14:55:00,111.91,111.95,111.87,111.87,4519.0,97.1973,97.232,97.1626,97.1626,4519.0
2019-03-05 15:00:00,111.88,111.94,111.87,111.89,6712.0,97.1712,97.2234,97.1626,97.1799,6712.0
2019-03-05 15:05:00,111.89,111.89,111.78,111.78,4376.0,97.1799,97.1799,97.0844,97.0844,4376.0
2019-03-05 15:10:00,111.8,111.86,111.72,111.73,4082.0,97.1018,97.1539,97.0323,97.041,4082.0
2019-03-05 15:15:00,111.74,111.77,111.7,111.7,5443.0,97.0497,97.0757,97.0149,97.0149,5443.0
2019-03-05 15:20:00,111.69,111.7,111.63,111.66,5379.0,97.0062,97.0149,96.9541,96.9802,5379.0
2019-03-05 15:25:00,111.65,111.65,111.55,111.55,6422.0,96.9715,96.9715,96.8846,96.8846,6422.0
2019-03-05 15:30:00,111.55,111.67,111.55,111.67,10947.0,96.8846,96.9889,96.8846,96.9889,10947.0
2019-03-05 15:35:00,111.67,111.71,111.57,111.6,13993.0,96.9889,97.0236,96.902,96.9281,13993.0
2019-03-05 15:40:00,111.6,111.69,111.6,111.69,13559.0,96.9281,97.0062,96.9281,97.0062,13559.0
2019-03-05 15:45:00,111.69,111.73,111.65,111.7,17617.0,97.0062,97.041,96.9715,97.0149,17617.0
2019-03-05 15:50:00,111.7,111.75,111.67,111.74,28665.0,97.0149,97.0583,96.9889,97.0497,28665.0
2019-03-05 15:55:00,111.74,111.86,111.73,111.73,66393.0,97.0497,97.1539,97.041,97.041,66393.0
2019-03-06 09:30:00,111.96,111.96,111.2,111.65,20821.0,97.2407,97.2407,96.5806,96.9715,20821.0
2019-03-06 09:35:00,111.66,112.09,111.66,111.79,7497.0,96.9802,97.3536,96.9802,97.0931,7497.0
2019-03-06 09:40:00,111.78,112.01,111.74,112.01,2920.0,97.0844,97.2842,97.0497,97.2842,2920.0
2019-03-06 09:45:00,111.91,112.15,111.88,112.15,3951.0,97.1973,97.4057,97.1712,97.4057,3951.0
2019-03-06 09:50:00,112.18,112.29,112.13,112.19,5695.0,97.4318,97.5273,97.3884,97.4405,5695.0
2019-03-06 09:55:00,112.16,112.17,111.97,111.98,1873.0,97.4144,97.4231,97.2494,97.2581,1873.0
2019-03-06 10:00:00,111.97,112.13,111.9,112.08,6291.0,97.2494,97.3884,97.1886,97.345,6291.0
2019-03-06 10:05:00,112.08,112.15,112.07,112.1,8294.0,97.345,97.4057,97.3363,97.3623,8294.0
2019-03-06 10:10:00,112.04,112.12,111.79,111.86,10849.0,97.3102,97.3797,97.0931,97.1539,10849.0
2019-03-06 10:15:00,111.84,111.84,111.6,111.64,22545.0,97.1365,97.1365,96.9281,96.9628,22545.0
2019-03-06 10:20:00,111.6,111.8,111.54,111.78,8283.0,96.9281,97.1018,96.8759,97.0844,8283.0
2019-03-06 10:25:00,111.83,111.88,111.76,111.82,5321.0,97.1278,97.1712,97.067,97.1191,5321.0
2019-03-06 10:30:00,111.81,111.88,111.8,111.85,3015.0,97.1104,97.1712,97.1018,97.1452,3015.0
2019-03-06 10:35:00,111.82,111.84,111.74,111.78,5002.0,97.1191,97.1365,97.0497,97.0844,5002.0
2019-03-06 10:40:00,111.79,111.82,111.75,111.75,5315.0,97.0931,97.1191,97.0583,97.0583,5315.0
2019-03-06 10:45:00,111.73,111.84,111.73,111.84,6775.0,97.041,97.1365,97.041,97.1365,6775.0
2019-03-06 10:50:00,111.82,111.95,111.81,111.95,4804.0,97.1191,97.232,97.1104,97.232,4804.0
2019-03-06 10:55:00,111.95,112.0,111.93,111.95,14479.0,97.232,97.2755,97.2147,97.232,14479.0
2019-03-06 11:00:00,111.96,112.0,111.84,111.86,10276.0,97.2407,97.2755,97.1365,97.1539,10276.0
2019-03-06 11:05:00,111.84,111.89,111.77,111.77,13624.0,97.1365,97.1799,97.0757,97.0757,13624.0
2019-03-06 11:10:00,111.77,111.85,111.77,111.83,20964.0,97.0757,97.1452,97.0757,97.1278,20964.0
2019-03-06 11:15:00,111.83,111.84,111.65,111.72,24979.0,97.1278,97.1365,96.9715,97.0323,24979.0
2019-03-06 11:20:00,111.7,111.7,111.47,111.51,15900.0,97.0149,97.0149,96.8151,96.8499,15900.0
2019-03-06 11:25:00,111.51,111.55,111.44,111.48,10700.0,96.8499,96.8846,96.7891,96.8238,10700.0
2019-03-06 11:30:00,111.48,111.54,111.44,111.5,7036.0,96.8238,96.8759,96.7891,96.8412,7036.0
2019-03-06 11:35:00,111.54,111.77,111.54,111.73,3209.0,96.8759,97.0757,96.8759,97.041,3209.0
2019-03-06 11:40:00,111.73,111.73,111.45,111.45,15882.0,97.041,97.041,96.7978,96.7978,15882.0
2019-03-06 11:45:00,111.47,111.52,111.47,111.52,4888.0,96.8151,96.8586,96.8151,96.8586,4888.0
2019-03-06 11:50:00,111.51,111.51,111.44,111.48,2516.0,96.8499,96.8499,96.7891,96.8238,2516.0
2019-03-06 11:55:00,111.48,111.52,111.48,111.48,13080.0,96.8238,96.8586,96.8238,96.8238,13080.0
2019-03-06 12:00:00,111.5,111.58,111.5,111.58,14299.0,96.8412,96.9107,96.8412,96.9107,14299.0
2019-03-06 12:05:00,111.64,111.79,111.64,111.78,4900.0,96.9628,97.0931,96.9628,97.0844,4900.0
2019-03-06 12:10:00,111.77,111.79,111.63,111.65,3811.0,97.0757,97.0931,96.9541,96.9715,3811.0
2019-03-06 12:15:00,111.62,111.7,111.56,111.56,3295.0,96.9454,97.0149,96.8933,96.8933,3295.0
2019-03-06 12:20:00,111.55,111.65,111.53,111.59,4961.0,96.8846,96.9715,96.8673,96.9194,4961.0
2019-03-06 12:25:00,111.59,111.59,111.53,111.57,2700.0,96.9194,96.9194,96.8673,96.902,2700.0
2019-03-06 12:30:00,111.54,111.59,111.48,111.48,7518.0,96.8759,96.9194,96.8238,96.8238,7518.0
2019-03-06 12:35:00,111.5,111.53,111.44,111.45,4500.0,96.8412,96.8673,96.7891,96.7978,4500.0
2019-03-06 12:40:00,111.46,111.46,111.42,111.43,3000.0,96.8065,96.8065,96.7717,96.7804,3000.0
2019-03-06 12:45:00,111.46,111.46,111.38,111.41,1700.0,96.8065,96.8065,96.737,96.763,1700.0
2019-03-06 12:50:00,111.39,111.46,111.38,111.42,2207.0,96.7457,96.8065,96.737,96.7717,2207.0
2019-03-06 12:55:00,111.42,111.46,111.36,111.36,4873.0,96.7717,96.8065,96.7196,96.7196,4873.0
2019-03-06 13:00:00,111.38,111.39,111.2,111.28,10062.0,96.737,96.7457,96.5806,96.6501,10062.0
2019-03-06 13:05:00,111.26,111.32,111.22,111.3,3418.0,96.6328,96.6849,96.598,96.6675,3418.0
2019-03-06 13:10:00,111.3,111.3,111.17,111.2,28006.0,96.6675,96.6675,96.5546,96.5806,28006.0
2019-03-06 13:15:00,111.22,111.34,111.19,111.34,4025.0,96.598,96.7022,96.572,96.7022,4025.0
2019-03-06 13:20:00,111.3,111.34,111.27,111.34,3211.0,96.6675,96.7022,96.6414,96.7022,3211.0
2019-03-06 13:25:00,111.34,111.38,111.28,111.31,3292.0,96.7022,96.737,96.6501,96.6762,3292.0
2019-03-06 13:30:00,111.34,111.35,111.3,111.34,3129.0,96.7022,96.7109,96.6675,96.7022,3129.0
2019-03-06 13:35:00,111.31,111.42,111.29,111.42,2200.0,96.6762,96.7717,96.6588,96.7717,2200.0
2019-03-06 13:40:00,111.43,111.43,111.31,111.33,12607.0,96.7804,96.7804,96.6762,96.6936,12607.0
2019-03-06 13:45:00,111.34,111.34,111.17,111.17,6018.0,96.7022,96.7022,96.5546,96.5546,6018.0
2019-03-06 13:50:00,111.16,111.24,111.14,111.23,2942.0,96.5459,96.6154,96.5285,96.6067,2942.0
2019-03-06 13:55:00,111.24,111.33,111.15,111.29,5616.0,96.6154,96.6936,96.5372,96.6588,5616.0
2019-03-06 14:00:00,111.28,111.45,111.28,111.44,7467.0,96.6501,96.7978,96.6501,96.7891,7467.0
2019-03-06 14:05:00,111.45,111.45,111.38,111.43,3927.0,96.7978,96.7978,96.737,96.7804,3927.0
2019-03-06 14:10:00,111.41,111.46,111.37,111.39,8786.0,96.763,96.8065,96.7283,96.7457,8786.0
2019-03-06 14:15:00,111.4,111.53,111.4,111.53,6142.0,96.7544,96.8673,96.7544,96.8673,6142.0
2019-03-06 14:20:00,111.54,111.56,111.45,111.47,4892.0,96.8759,96.8933,96.7978,96.8151,4892.0
2019-03-06 14:25:00,111.48,111.5,111.45,111.49,7577.0,96.8238,96.8412,96.7978,96.8325,7577.0
2019-03-06 14:30:00,111.49,111.5,111.33,111.34,6449.0,96.8325,96.8412,96.6936,96.7022,6449.0
2019-03-06 14:35:00,111.36,111.39,111.36,111.39,3600.0,96.7196,96.7457,96.7196,96.7457,3600.0
2019-03-06 14:40:00,111.38,111.39,111.34,111.38,4700.0,96.737,96.7457,96.7022,96.737,4700.0
2019-03-06 14:45:00,111.38,111.43,111.38,111.41,3800.0,96.737,96.7804,96.737,96.763,3800.0
2019-03-06 14:50:00,111.4,111.5,111.4,111.49,13322.0,96.7544,96.8412,96.7544,96.8325,13322.0
2019-03-06 14:55:00,111.48,111.51,111.44,111.46,10266.0,96.8238,96.8499,96.7891,96.8065,10266.0
2019-03-06 15:00:00,111.45,111.5,111.44,111.47,6987.0,96.7978,96.8412,96.7891,96.8151,6987.0
2019-03-06 15:05:00,111.47,111.53,111.47,111.53,5799.0,96.8151,96.8673,96.8151,96.8673,5799.0
2019-03-06 15:10:00,111.53,111.53,111.46,111.46,5807.0,96.8673,96.8673,96.8065,96.8065,5807.0
2019-03-06 15:15:00,111.47,111.47,111.36,111.39,5496.0,96.8151,96.8151,96.7196,96.7457,5496.0
2019-03-06 15:20:00,111.4,111.44,111.39,111.44,5380.0,96.7544,96.7891,96.7457,96.7891,5380.0
2019-03-06 15:25:00,111.45,111.47,111.39,111.41,6600.0,96.7978,96.8151,96.7457,96.763,6600.0
2019-03-06 15:30:00,111.41,111.56,111.41,111.56,16869.0,96.763,96.8933,96.763,96.8933,16869.0
2019-03-06 15:35:00,111.59,111.66,111.57,111.65,8338.0,96.9194,96.9802,96.902,96.9715,8338.0
2019-03-06 15:40:00,111.66,111.71,111.65,111.69,19192.0,96.9802,97.0236,96.9715,97.0062,19192.0
2019-03-06 15:45:00,111.69,111.7,111.6,111.69,23333.0,97.0062,97.0149,96.9281,97.0062,23333.0
2019-03-06 15:50:00,111.7,111.8,111.69,111.69,31607.0,97.0149,97.1018,97.0062,97.0062,31607.0
2019-03-06 15:55:00,111.7,111.72,111.59,111.68,58278.0,97.0149,97.0323,96.9194,96.9975,58278.0
2019-03-07 09:30:00,111.64,111.64,111.38,111.55,8612.0,96.9628,96.9628,96.737,96.8846,8612.0
2019-03-07 09:35:00,111.48,112.1,111.48,112.1,5525.0,96.8238,97.3623,96.8238,97.3623,5525.0
2019-03-07 09:40:00,112.0,112.0,111.84,111.86,1200.0,97.2755,97.2755,97.1365,97.1539,1200.0
2019-03-07 09:45:00,111.89,111.89,111.61,111.66,5720.0,97.1799,97.1799,96.9367,96.9802,5720.0
2019-03-07 09:50:00,111.61,111.61,111.43,111.57,2400.0,96.9367,96.9367,96.7804,96.902,2400.0
2019-03-07 09:55:00,111.53,111.59,111.3,111.59,14375.0,96.8673,96.9194,96.6675,96.9194,14375.0
2019-03-07 10:00:00,111.66,111.66,111.52,111.52,1447.0,96.9802,96.9802,96.8586,96.8586,1447.0
2019-03-07 10:05:00,111.6,111.63,111.49,111.49,1900.0,96.9281,96.9541,96.8325,96.8325,1900.0
2019-03-07 10:10:00,111.51,111.62,111.51,111.57,1587.0,96.8499,96.9454,96.8499,96.902,1587.0
2019-03-07 10:15:00,111.55,111.6,111.42,111.47,3424.0,96.8846,96.9281,96.7717,96.8151,3424.0
2019-03-07 10:20:00,111.43,111.58,111.42,111.55,2845.0,96.7804,96.9107,96.7717,96.8846,2845.0
2019-03-07 10:25:00,111.58,111.68,111.58,111.68,1300.0,96.9107,96.9975,96.9107,96.9975,1300.0
2019-03-07 10:30:00,111.68,111.79,111.66,111.75,10532.0,96.9975,97.0931,96.9802,97.0583,10532.0
2019-03-07 10:35:00,111.73,111.78,111.59,111.67,17593.0,97.041,97.0844,96.9194,96.9889,17593.0
2019-03-07 10:40:00,111.69,111.72,111.5,111.52,6729.0,97.0062,97.0323,96.8412,96.8586,6729.0
2019-03-07 10:45:00,111.53,111.62,111.52,111.57,3814.0,96.8673,96.9454,96.8586,96.902,3814.0
2019-03-07 10:50:00,111.54,111.55,111.46,111.54,2715.0,96.8759,96.8846,96.8065,96.8759,2715.0
2019-03-07 10:55:00,111.57,111.69,111.54,111.69,1653.0,96.902,97.0062,96.8759,97.0062,1653.0
2019-03-07 11:00:00,111.72,111.76,111.65,111.65,3275.0,97.0323,97.067,96.9715,96.9715,3275.0
2019-03-07 11:05:00,111.64,111.64,111.52,111.61,2306.0,96.9628,96.9628,96.8586,96.9367,2306.0
2019-03-07 11:10:00,111.77,111.79,111.72,111.76,3900.0,97.0757,97.0931,97.0323,97.067,3900.0
2019-03-07 11:15:00,111.77,111.77,111.58,111.62,3300.0,97.0757,97.0757,96.9107,96.9454,3300.0
2019-03-07 11:20:00,111.6,111.66,111.57,111.66,3517.0,96.9281,96.9802,96.902,96.9802,3517.0
2019-03-07 11:25:00,111.69,111.78,111.67,111.78,3605.0,97.0062,97.0844,96.9889,97.0844,3605.0
2019-03-07 11:30:00,111.79,111.9,111.78,111.9,4300.0,97.0931,97.1886,97.0844,97.1886,4300.0
2019-03-07 11:35:00,111.85,111.94,111.85,111.92,2225.0,97.1452,97.2234,97.1452,97.206,2225.0
2019-03-07 11:40:00,111.89,111.91,111.84,111.86,3555.0,97.1799,97.1973,97.1365,97.1539,3555.0
2019-03-07 11:45:00,111.83,111.86,111.81,111.86,2138.0,97.1278,97.1539,97.1104,97.1539,2138.0
2019-03-07 11:50:00,111.84,111.89,111.83,111.89,2769.0,97.1365,97.1799,97.1278,97.1799,2769.0
2019-03-07 11:55:00,111.89,111.95,111.87,111.92,5700.0,97.1799,97.232,97.1626,97.206,5700.0
2019-03-07 12:00:00,111.91,111.91,111.77,111.77,2600.0,97.1973,97.1973,97.0757,97.0757,2600.0
2019-03-07 12:05:00,111.74,111.83,111.7,111.81,5400.0,97.0497,97.1278,97.0149,97.1104,5400.0
2019-03-07 12:10:00,111.81,111.88,111.77,111.88,5401.0,97.1104,97.1712,97.0757,97.1712,5401.0
2019-03-07 12:15:00,111.9,111.9,111.82,111.84,3300.0,97.1886,97.1886,97.1191,97.1365,3300.0
2019-03-07 12:20:00,111.86,111.88,111.82,111.82,2000.0,97.1539,97.1712,97.1191,97.1191,2000.0
2019-03-07 12:25:00,111.79,111.8,111.76,111.8,1151.0,97.0931,97.1018,97.067,97.1018,1151.0
2019-03-07 12:30:00,111.83,111.96,111.77,111.96,4390.0,97.1278,97.2407,97.0757,97.2407,4390.0
2019-03-07 12:35:00,111.94,112.02,111.94,111.99,4017.0,97.2234,97.2928,97.2234,97.2668,4017.0
2019-03-07 12:40:00,112.02,112.03,112.0,112.03,800.0,97.2928,97.3015,97.2755,97.3015,800.0
2019-03-07 12:45:00,112.05,112.08,112.01,112.03,2300.0,97.3189,97.345,97.2842,97.3015,2300.0
2019-03-07 12:50:00,112.01,112.11,112.01,112.11,2008.0,97.2842,97.371,97.2842,97.371,2008.0
2019-03-07 12:55:00,112.09,112.17,112.09,112.13,3825.0,97.3536,97.4231,97.3536,97.3884,3825.0
2019-03-07 13:00:00,112.15,112.15,112.07,112.08,1500.0,97.4057,97.4057,97.3363,97.345,1500.0
2019-03-07 13:05:00,112.07,112.12,112.07,112.12,1340.0,97.3363,97.3797,97.3363,97.3797,1340.0
2019-03-07 13:10:00,112.13,112.19,112.11,112.19,3700.0,97.3884,97.4405,97.371,97.4405,3700.0
2019-03-07 13:15:00,112.22,112.23,112.15,112.16,2239.0,97.4665,97.4752,97.4057,97.4144,2239.0
2019-03-07 13:20:00,112.15,112.2,112.14,112.15,2932.0,97.4057,97.4492,97.3971,97.4057,2932.0
2019-03-07 13:25:00,112.15,112.17,112.1,112.15,3636.0,97.4057,97.4231,97.3623,97.4057,3636.0
2019-03-07 13:30:00,112.15,112.18,112.1,112.17,24570.0,97.4057,97.4318,97.3623,97.4231,24570.0
2019-03-07 13:35:00,112.19,112.19,112.0,112.0,7018.0,97.4405,97.4405,97.2755,97.2755,7018.0
2019-03-07 13:40:00,112.01,112.02,111.94,111.94,4841.0,97.2842,97.2928,97.2234,97.2234,4841.0
2019-03-07 13:45:00,111.92,112.02,111.92,112.02,2637.0,97.206,97.2928,97.206,97.2928,2637.0
2019-03-07 13:50:00,112.02,112.02,111.95,111.98,2489.0,97.2928,97.2928,97.232,97.2581,2489.0
2019-03-07 13:55:00,111.99,112.01,111.95,111.97,2993.0,97.2668,97.2842,97.232,97.2494,2993.0
2019-03-07 14:00:00,111.97,112.04,111.96,111.98,3100.0,97.2494,97.3102,97.2407,97.2581,3100.0
2019-03-07 14:05:00,111.98,111.99,111.93,111.93,4347.0,97.2581,97.2668,97.2147,97.2147,4347.0
2019-03-07 14:10:00,111.91,111.95,111.87,111.87,2200.0,97.1973,97.232,97.1626,97.1626,2200.0
2019-03-07 14:15:00,111.83,111.83,111.75,111.76,3283.0,97.1278,97.1278,97.0583,97.067,3283.0
2019-03-07 14:20:00,111.77,111.88,111.77,111.83,3583.0,97.0757,97.1712,97.0757,97.1278,3583.0
2019-03-07 14:25:00,111.81,111.85,111.79,111.85,1700.0,97.1104,97.1452,97.0931,97.1452,1700.0
2019-03-07 14:30:00,111.87,111.87,111.75,111.78,5996.0,97.1626,97.1626,97.0583,97.0844,5996.0
2019-03-07 14:35:00,111.77,111.86,111.77,111.84,16005.0,97.0757,97.1539,97.0757,97.1365,16005.0
2019-03-07 14:40:00,111.86,111.89,111.8,111.8,12672.0,97.1539,97.1799,97.1018,97.1018,12672.0
2019-03-07 14:45:00,111.83,111.83,111.7,111.7,6510.0,97.1278,97.1278,97.0149,97.0149,6510.0
2019-03-07 14:50:00,111.72,111.75,111.64,111.7,3861.0,97.0323,97.0583,96.9628,97.0149,3861.0
2019-03-07 14:55:00,111.71,111.82,111.7,111.82,4100.0,97.0236,97.1191,97.0149,97.1191,4100.0
2019-03-07 15:00:00,111.79,111.8,111.67,111.7,5051.0,97.0931,97.1018,96.9889,97.0149,5051.0
2019-03-07 15:05:00,111.71,111.75,111.67,111.74,2300.0,97.0236,97.0583,96.9889,97.0497,2300.0
2019-03-07 15:10:00,111.72,111.81,111.72,111.8,3437.0,97.0323,97.1104,97.0323,97.1018,3437.0
2019-03-07 15:15:00,111.84,111.9,111.75,111.89,4587.0,97.1365,97.1886,97.0583,97.1799,4587.0
2019-03-07 15:20:00,111.89,111.99,111.87,111.96,6054.0,97.1799,97.2668,97.1626,97.2407,6054.0
2019-03-07 15:25:00,111.98,112.03,111.82,111.82,7873.0,97.2581,97.3015,97.1191,97.1191,7873.0
2019-03-07 15:30:00,111.82,111.92,111.79,111.85,9402.0,97.1191,97.206,97.0931,97.1452,9402.0
2019-03-07 15:35:00,111.86,111.95,111.83,111.87,7030.0,97.1539,97.232,97.1278,97.1626,7030.0
2019-03-07 15:40:00,111.9,111.92,111.76,111.76,13502.0,97.1886,97.206,97.067,97.067,13502.0
2019-03-07 15:45:00,111.78,111.94,111.7,111.82,35991.0,97.0844,97.2234,97.0149,97.1191,35991.0
2019-03-07 15:50:00,111.82,111.84,111.62,111.7,25529.0,97.1191,97.1365,96.9454,97.0149,25529.0
2019-03-07 15:55:00,111.72,112.0,111.72,111.93,41752.0,97.0323,97.2755,97.0323,97.2147,41752.0
2019-03-08 09:30:00,111.98,112.08,111.49,111.68,23030.0,97.2581,97.345,96.8325,96.9975,23030.0
2019-03-08 09:35:00,111.6,111.71,111.31,111.63,27516.0,96.9281,97.0236,96.6762,96.9541,27516.0
2019-03-08 09:40:00,111.61,111.61,111.19,111.3,13884.0,96.9367,96.9367,96.572,96.6675,13884.0
2019-03-08 09:45:00,111.24,111.39,111.18,111.18,6692.0,96.6154,96.7457,96.5633,96.5633,6692.0
2019-03-08 09:50:00,111.12,111.12,110.79,110.89,12147.0,96.5112,96.5112,96.2245,96.3114,12147.0
2019-03-08 09:55:00,110.88,111.2,110.82,111.19,12780.0,96.3027,96.5806,96.2506,96.572,12780.0
2019-03-08 10:00:00,111.17,111.2,111.0,111.06,7530.0,96.5546,96.5806,96.4069,96.4591,7530.0
2019-03-08 10:05:00,111.1,111.18,110.98,111.11,8550.0,96.4938,96.5633,96.3896,96.5025,8550.0
2019-03-08 10:10:00,111.15,111.21,111.02,111.11,5537.0,96.5372,96.5893,96.4243,96.5025,5537.0
2019-03-08 10:15:00,111.09,111.11,110.74,110.74,4250.0,96.4851,96.5025,96.1811,96.1811,4250.0
2019-03-08 10:20:00,110.74,110.88,110.63,110.63,6626.0,96.1811,96.3027,96.0856,96.0856,6626.0
2019-03-08 10:25:00,110.61,110.86,110.61,110.75,6330.0,96.0682,96.2853,96.0682,96.1898,6330.0
2019-03-08 10:30:00,110.65,110.78,110.47,110.49,17069.0,96.103,96.2159,95.9466,95.964,17069.0
2019-03-08 10:35:00,110.46,110.51,110.36,110.43,6764.0,95.9379,95.9814,95.8511,95.9119,6764.0
2019-03-08 10:40:00,110.42,110.5,110.31,110.5,7596.0,95.9032,95.9727,95.8077,95.9727,7596.0
2019-03-08 10:45:00,110.49,110.73,110.49,110.73,5271.0,95.964,96.1724,95.964,96.1724,5271.0
2019-03-08 10:50:00,110.73,110.73,110.56,110.6,4701.0,96.1724,96.1724,96.0248,96.0595,4701.0
2019-03-08 10:55:00,110.59,110.68,110.58,110.61,7613.0,96.0508,96.129,96.0422,96.0682,7613.0
2019-03-08 11:00:00,110.59,110.7,110.57,110.64,6200.0,96.0508,96.1464,96.0335,96.0943,6200.0
2019-03-08 11:05:00,110.66,110.74,110.59,110.65,4800.0,96.1116,96.1811,96.0508,96.103,4800.0
2019-03-08 11:10:00,110.66,110.67,110.56,110.56,16361.0,96.1116,96.1203,96.0248,96.0248,16361.0
2019-03-08 11:15:00,110.56,110.58,110.51,110.55,13990.0,96.0248,96.0422,95.9814,96.0161,13990.0
2019-03-08 11:20:00,110.56,110.66,110.56,110.63,5237.0,96.0248,96.1116,96.0248,96.0856,5237.0
2019-03-08 11:25:00,110.64,110.79,110.64,110.73,6490.0,96.0943,96.2245,96.0943,96.1724,6490.0
2019-03-08 11:30:00,110.73,110.73,110.53,110.53,11457.0,96.1724,96.1724,95.9987,95.9987,11457.0
2019-03-08 11:35:00,110.52,110.54,110.47,110.5,9661.0,95.99,96.0074,95.9466,95.9727,9661.0
2019-03-08 11:40:00,110.51,110.56,110.45,110.45,4007.0,95.9814,96.0248,95.9292,95.9292,4007.0
2019-03-08 11:45:00,110.48,110.72,110.48,110.72,4700.0,95.9553,96.1637,95.9553,96.1637,4700.0
2019-03-08 11:50:00,110.7,110.78,110.69,110.74,9771.0,96.1464,96.2159,96.1377,96.1811,9771.0
2019-03-08 11:55:00,110.72,110.73,110.62,110.62,3456.0,96.1637,96.1724,96.0769,96.0769,3456.0
2019-03-08 12:00:00,110.57,110.62,110.56,110.62,4883.0,96.0335,96.0769,96.0248,96.0769,4883.0
2019-03-08 12:05:00,110.6,110.62,110.52,110.56,7945.0,96.0595,96.0769,95.99,96.0248,7945.0
2019-03-08 12:10:00,110.57,110.96,110.57,110.86,45191.0,96.0335,96.3722,96.0335,96.2853,45191.0
2019-03-08 12:15:00,110.86,110.87,110.8,110.86,5820.0,96.2853,96.294,96.2332,96.2853,5820.0
2019-03-08 12:20:00,110.85,110.89,110.79,110.8,8563.0,96.2767,96.3114,96.2245,96.2332,8563.0
2019-03-08 12:25:00,110.81,110.87,110.77,110.83,4585.0,96.2419,96.294,96.2072,96.2593,4585.0
2019-03-08 12:30:00,110.83,110.9,110.81,110.89,6427.0,96.2593,96.3201,96.2419,96.3114,6427.0
2019-03-08 12:35:00,110.89,110.9,110.78,110.78,4462.0,96.3114,96.3201,96.2159,96.2159,4462.0
2019-03-08 12:40:00,110.79,110.82,110.76,110.76,2500.0,96.2245,96.2506,96.1985,96.1985,2500.0
2019-03-08 12:45:00,110.76,110.84,110.74,110.82,3768.0,96.1985,96.268,96.1811,96.2506,3768.0
2019-03-08 12:50:00,110.8,110.82,110.72,110.73,5103.0,96.2332,96.2506,96.1637,96.1724,5103.0
2019-03-08 12:55:00,110.71,110.73,110.67,110.71,5029.0,96.1551,96.1724,96.1203,96.1551,5029.0
2019-03-08 13:00:00,110.71,110.74,110.66,110.72,8478.0,96.1551,96.1811,96.1116,96.1637,8478.0
2019-03-08 13:05:00,110.72,110.76,110.58,110.58,8720.0,96.1637,96.1985,96.0422,96.0422,8720.0
2019-03-08 13:10:00,110.6,110.7,110.6,110.62,8611.0,96.0595,96.1464,96.0595,96.0769,8611.0
2019-03-08 13:15:00,110.64,110.65,110.58,110.6,4307.0,96.0943,96.103,96.0422,96.0595,4307.0
2019-03-08 13:20:00,110.59,110.61,110.55,110.57,2900.0,96.0508,96.0682,96.0161,96.0335,2900.0
2019-03-08 13:25:00,110.58,110.66,110.58,110.63,3010.0,96.0422,96.1116,96.0422,96.0856,3010.0
2019-03-08 13:30:00,110.65,110.68,110.64,110.66,4992.0,96.103,96.129,96.0943,96.1116,4992.0
2019-03-08 13:35:00,110.67,110.78,110.66,110.72,2400.0,96.1203,96.2159,96.1116,96.1637,2400.0
2019-03-08 13:40:00,110.75,110.88,110.75,110.83,6048.0,96.1898,96.3027,96.1898,96.2593,6048.0
2019-03-08 13:45:00,110.83,110.91,110.83,110.9,2871.0,96.2593,96.3288,96.2593,96.3201,2871.0
2019-03-08 13:50:00,110.9,110.93,110.85,110.91,6437.0,96.3201,96.3461,96.2767,96.3288,6437.0
2019-03-08 13:55:00,110.92,110.96,110.92,110.96,3662.0,96.3375,96.3722,96.3375,96.3722,3662.0
2019-03-08 14:00:00,110.97,110.97,110.83,110.83,4550.0,96.3809,96.3809,96.2593,96.2593,4550.0
2019-03-08 14:05:00,110.82,110.84,110.82,110.83,1400.0,96.2506,96.268,96.2506,96.2593,1400.0
2019-03-08 14:10:00,110.84,110.85,110.63,110.63,14500.0,96.268,96.2767,96.0856,96.0856,14500.0
2019-03-08 14:15:00,110.63,110.73,110.61,110.73,3331.0,96.0856,96.1724,96.0682,96.1724,3331.0
2019-03-08 14:20:00,110.74,110.74,110.7,110.73,2779.0,96.1811,96.1811,96.1464,96.1724,2779.0
2019-03-08 14:25:00,110.7,110.73,110.68,110.71,1831.0,96.1464,96.1724,96.129,96.1551,1831.0
2019-03-08 14:30:00,110.73,110.8,110.73,110.76,2100.0,96.1724,96.2332,96.1724,96.1985,2100.0
2019-03-08 14:35:00,110.75,110.78,110.72,110.72,4029.0,96.1898,96.2159,96.1637,96.1637,4029.0
2019-03-08 14:40:00,110.73,110.8,110.73,110.79,4604.0,96.1724,96.2332,96.1724,96.2245,4604.0
2019-03-08 14:45:00,110.8,110.86,110.8,110.81,5408.0,96.2332,96.2853,96.2332,96.2419,5408.0
2019-03-08 14:50:00,110.84,110.96,110.84,110.95,3938.0,96.268,96.3722,96.268,96.3635,3938.0
2019-03-08 14:55:00,110.96,111.0,110.88,110.88,5473.0,96.3722,96.4069,96.3027,96.3027,5473.0
2019-03-08 15:00:00,110.89,110.91,110.8,110.8,6275.0,96.3114,96.3288,96.2332,96.2332,6275.0
2019-03-08 15:05:00,110.79,110.84,110.73,110.79,9735.0,96.2245,96.268,96.1724,96.2245,9735.0
2019-03-08 15:10:00,110.78,110.78,110.69,110.76,5180.0,96.2159,96.2159,96.1377,96.1985,5180.0
2019-03-08 15:15:00,110.77,110.78,110.73,110.73,5122.0,96.2072,96.2159,96.1724,96.1724,5122.0
2019-03-08 15:20:00,110.73,110.81,110.73,110.78,8039.0,96.1724,96.2419,96.1724,96.2159,8039.0
2019-03-08 15:25:00,110.78,110.84,110.75,110.75,6713.0,96.2159,96.268,96.1898,96.1898,6713.0
2019-03-08 15:30:00,110.73,110.83,110.73,110.8,9900.0,96.1724,96.2593,96.1724,96.2332,9900.0
2019-03-08 15:35:00,110.8,110.8,110.71,110.77,8104.0,96.2332,96.2332,96.1551,96.2072,8104.0
2019-03-08 15:40:00,110.75,110.89,110.75,110.89,13162.0,96.1898,96.3114,96.1898,96.3114,13162.0
2019-03-08 15:45:00,110.91,111.15,110.9,111.04,30544.0,96.3288,96.5372,96.3201,96.4417,30544.0
2019-03-08 15:50:00,111.05,111.15,111.03,111.15,20306.0,96.4504,96.5372,96.433,96.5372,20306.0
2019-03-08 15:55:00,111.14,111.28,111.13,111.23,50091.0,96.5285,96.6501,96.5198,96.6067,50091.0
2019-03-11 09:30:00,110.92,111.0,110.38,110.93,10346.0,96.3375,96.4069,95.8684,96.3461,10346.0
2019-03-11 09:35:00,110.98,110.98,110.71,110.71,4083.0,96.3896,96.3896,96.1551,96.1551,4083.0
2019-03-11 09:40:00,110.73,110.82,110.57,110.82,6429.0,96.1724,96.2506,96.0335,96.2506,6429.0
2019-03-11 09:45:00,110.85,110.9,110.7,110.77,6900.0,96.2767,96.3201,96.1464,96.2072,6900.0
2019-03-11 09:50:00,110.69,110.69,110.51,110.51,1116.0,96.1377,96.1377,95.9814,95.9814,1116.0
2019-03-11 09:55:00,110.62,110.74,110.52,110.73,3804.0,96.0769,96.1811,95.99,96.1724,3804.0
2019-03-11 10:00:00,110.77,110.77,110.69,110.71,1000.0,96.2072,96.2072,96.1377,96.1551,1000.0
2019-03-11 10:05:00,110.69,110.69,110.6,110.69,1300.0,96.1377,96.1377,96.0595,96.1377,1300.0
2019-03-11 10:10:00,110.73,110.73,110.52,110.52,1628.0,96.1724,96.1724,95.99,95.99,1628.0
2019-03-11 10:15:00,110.58,110.82,110.52,110.75,3183.0,96.0422,96.2506,95.99,96.1898,3183.0
2019-03-11 10:20:00,110.74,110.76,110.71,110.76,1979.0,96.1811,96.1985,96.1551,96.1985,1979.0
2019-03-11 10:25:00,110.81,110.81,110.65,110.7,1747.0,96.2419,96.2419,96.103,96.1464,1747.0
2019-03-11 10:30:00,110.71,110.77,110.62,110.77,4897.0,96.1551,96.2072,96.0769,96.2072,4897.0
2019-03-11 10:35:00,110.78,110.81,110.65,110.79,6189.0,96.2159,96.2419,96.103,96.2245,6189.0
2019-03-11 10:40:00,110.79,110.94,110.79,110.93,6403.0,96.2245,96.3548,96.2245,96.3461,6403.0
2019-03-11 10:45:00,110.96,110.97,110.82,110.87,12255.0,96.3722,96.3809,96.2506,96.294,12255.0
2019-03-11 10:50:00,110.87,110.87,110.75,110.81,18428.0,96.294,96.294,96.1898,96.2419,18428.0
2019-03-11 10:55:00,110.79,110.8,110.69,110.72,6915.0,96.2245,96.2332,96.1377,96.1637,6915.0
2019-03-11 11:00:00,110.71,110.76,110.67,110.7,4530.0,96.1551,96.1985,96.1203,96.1464,4530.0
2019-03-11 11:05:00,110.7,110.97,110.68,110.97,6872.0,96.1464,96.3809,96.129,96.3809,6872.0
2019-03-11 11:10:00,110.94,110.97,110.79,110.79,1252.0,96.3548,96.3809,96.2245,96.2245,1252.0
2019-03-11 11:15:00,110.74,110.77,110.55,110.63,6590.0,96.1811,96.2072,96.0161,96.0856,6590.0
2019-03-11 11:20:00,110.65,110.75,110.61,110.68,3358.0,96.103,96.1898,96.0682,96.129,3358.0
2019-03-11 11:25:00,110.69,110.76,110.69,110.75,2524.0,96.1377,96.1985,96.1377,96.1898,2524.0
2019-03-11 11:30:00,110.76,110.76,110.67,110.68,15439.0,96.1985,96.1985,96.1203,96.129,15439.0
2019-03-11 11:35:00,110.68,110.72,110.56,110.68,4500.0,96.129,96.1637,96.0248,96.129,4500.0
2019-03-11 11:40:00,110.68,110.72,110.65,110.67,2065.0,96.129,96.1637,96.103,96.1203,2065.0
2019-03-11 11:45:00,110.65,110.72,110.65,110.71,3490.0,96.103,96.1637,96.103,96.1551,3490.0
2019-03-11 11:50:00,110.69,110.73,110.65,110.68,4717.0,96.1377,96.1724,96.103,96.129,4717.0
2019-03-11 11:55:00,110.69,110.74,110.68,110.71,3806.0,96.1377,96.1811,96.129,96.1551,3806.0
2019-03-11 12:00:00,110.71,110.83,110.7,110.83,2800.0,96.1551,96.2593,96.1464,96.2593,2800.0
2019-03-11 12:05:00,110.87,110.87,110.83,110.87,1310.0,96.294,96.294,96.2593,96.294,1310.0
2019-03-11 12:10:00,110.88,110.91,110.87,110.91,2544.0,96.3027,96.3288,96.294,96.3288,2544.0
2019-03-11 12:15:00,110.91,110.91,110.82,110.84,4600.0,96.3288,96.3288,96.2506,96.268,4600.0
2019-03-11 12:20:00,110.81,110.84,110.71,110.77,7743.0,96.2419,96.268,96.1551,96.2072,7743.0
2019-03-11 12:25:00,110.78,110.83,110.72,110.77,6410.0,96.2159,96.2593,96.1637,96.2072,6410.0
2019-03-11 12:30:00,110.79,110.79,110.7,110.7,7701.0,96.2245,96.2245,96.1464,96.1464,7701.0
2019-03-11 12:35:00,110.69,110.72,110.6,110.66,10106.0,96.1377,96.1637,96.0595,96.1116,10106.0
2019-03-11 12:40:00,110.66,110.66,110.6,110.65,3000.0,96.1116,96.1116,96.0595,96.103,3000.0
2019-03-11 12:45:00,110.65,110.78,110.63,110.75,3011.0,96.103,96.2159,96.0856,96.1898,3011.0
2019-03-11 12:50:00,110.77,110.83,110.75,110.8,1867.0,96.2072,96.2593,96.1898,96.2332,1867.0
2019-03-11 12:55:00,110.79,110.83,110.78,110.8,2340.0,96.2245,96.2593,96.2159,96.2332,2340.0
2019-03-11 13:00:00,110.8,110.84,110.8,110.83,2600.0,96.2332,96.268,96.2332,96.2593,2600.0
2019-03-11 13:05:00,110.84,110.97,110.84,110.92,4000.0,96.268,96.3809,96.268,96.3375,4000.0
2019-03-11 13:10:00,110.94,110.96,110.88,110.89,5890.0,96.3548,96.3722,96.3027,96.3114,5890.0
2019-03-11 13:15:00,110.88,110.88,110.78,110.82,14725.0,96.3027,96.3027,96.2159,96.2506,14725.0
2019-03-11 13:20:00,110.78,110.81,110.61,110.65,6906.0,96.2159,96.2419,96.0682,96.103,6906.0
2019-03-11 13:25:00,110.63,110.68,110.57,110.67,9445.0,96.0856,96.129,96.0335,96.1203,9445.0
2019-03-11 13:30:00,110.67,110.69,110.59,110.67,4769.0,96.1203,96.1377,96.0508,96.1203,4769.0
2019-03-11 13:35:00,110.69,110.75,110.69,110.73,2735.0,96.1377,96.1898,96.1377,96.1724,2735.0
2019-03-11 13:40:00,110.68,110.84,110.66,110.8,6816.0,96.129,96.268,96.1116,96.2332,6816.0
2019-03-11 13:45:00,110.8,110.81,110.68,110.68,5023.0,96.2332,96.2419,96.129,96.129,5023.0
2019-03-11 13:50:00,110.67,110.75,110.67,110.73,3833.0,96.1203,96.1898,96.1203,96.1724,3833.0
2019-03-11 13:55:00,110.73,110.75,110.69,110.73,4500.0,96.1724,96.1898,96.1377,96.1724,4500.0
2019-03-11 14:00:00,110.73,110.75,110.68,110.75,2293.0,96.1724,96.1898,96.129,96.1898,2293.0
2019-03-11 14:05:00,110.73,110.75,110.69,110.72,3700.0,96.1724,96.1898,96.1377,96.1637,3700.0
2019-03-11 14:10:00,110.73,110.76,110.7,110.75,5159.0,96.1724,96.1985,96.1464,96.1898,5159.0
2019-03-11 14:15:00,110.75,110.76,110.69,110.72,3800.0,96.1898,96.1985,96.1377,96.1637,3800.0
2019-03-11 14:20:00,110.7,110.82,110.69,110.82,5666.0,96.1464,96.2506,96.1377,96.2506,5666.0
2019-03-11 14:25:00,110.83,110.85,110.78,110.85,6802.0,96.2593,96.2767,96.2159,96.2767,6802.0
2019-03-11 14:30:00,110.84,110.91,110.84,110.91,5400.0,96.268,96.3288,96.268,96.3288,5400.0
2019-03-11 14:35:00,110.89,110.91,110.84,110.87,7043.0,96.3114,96.3288,96.268,96.294,7043.0
2019-03-11 14:40:00,110.88,110.93,110.83,110.86,5892.0,96.3027,96.3461,96.2593,96.2853,5892.0
2019-03-11 14:45:00,110.83,110.92,110.83,110.9,3491.0,96.2593,96.3375,96.2593,96.3201,3491.0
2019-03-11 14:50:00,110.89,110.99,110.84,110.98,5439.0,96.3114,96.3983,96.268,96.3896,5439.0
2019-03-11 14:55:00,110.98,111.07,110.91,111.02,17320.0,96.3896,96.4677,96.3288,96.4243,17320.0
2019-03-11 15:00:00,111.02,111.02,110.85,110.87,12689.0,96.4243,96.4243,96.2767,96.294,12689.0
2019-03-11 15:05:00,110.89,110.92,110.84,110.88,13895.0,96.3114,96.3375,96.268,96.3027,13895.0
2019-03-11 15:10:00,110.9,110.95,110.9,110.95,3500.0,96.3201,96.3635,96.3201,96.3635,3500.0
2019-03-11 15:15:00,110.95,110.98,110.94,110.97,3923.0,96.3635,96.3896,96.3548,96.3809,3923.0
2019-03-11 15:20:00,110.97,111.05,110.95,111.04,3224.0,96.3809,96.4504,96.3635,96.4417,3224.0
2019-03-11 15:25:00,111.05,111.05,110.96,110.97,4712.0,96.4504,96.4504,96.3722,96.3809,4712.0
2019-03-11 15:30:00,110.96,111.12,110.96,111.1,11985.0,96.3722,96.5112,96.3722,96.4938,11985.0
2019-03-11 15:35:00,111.1,111.2,111.1,111.15,9610.0,96.4938,96.5806,96.4938,96.5372,9610.0
2019-03-11 15:40:00,111.14,111.24,111.09,111.23,11038.0,96.5285,96.6154,96.4851,96.6067,11038.0
2019-03-11 15:45:00,111.24,111.3,111.21,111.28,14393.0,96.6154,96.6675,96.5893,96.6501,14393.0
2019-03-11 15:50:00,111.26,111.28,111.19,111.25,18182.0,96.6328,96.6501,96.572,96.6241,18182.0
2019-03-11 15:55:00,111.27,111.44,111.26,111.36,44198.0,96.6414,96.7891,96.6328,96.7196,44198.0
2019-03-12 09:30:00,111.54,111.69,111.42,111.42,13201.0,96.8759,97.0062,96.7717,96.7717,13201.0
2019-03-12 09:35:00,111.48,111.8,111.29,111.29,11501.0,96.8238,97.1018,96.6588,96.6588,11501.0
2019-03-12 09:40:00,111.38,111.44,111.33,111.37,1700.0,96.737,96.7891,96.6936,96.7283,1700.0
2019-03-12 09:45:00,111.4,111.53,111.37,111.46,3360.0,96.7544,96.8673,96.7283,96.8065,3360.0
2019-03-12 09:50:00,111.48,111.52,111.35,111.35,3454.0,96.8238,96.8586,96.7109,96.7109,3454.0
2019-03-12 09:55:00,111.33,111.33,111.18,111.22,5088.0,96.6936,96.6936,96.5633,96.598,5088.0
2019-03-12 10:00:00,111.19,111.19,111.01,111.12,5497.0,96.572,96.572,96.4156,96.5112,5497.0
2019-03-12 10:05:00,111.1,111.1,110.83,110.83,3563.0,96.4938,96.4938,96.2593,96.2593,3563.0
2019-03-12 10:10:00,110.86,111.19,110.85,111.07,4051.0,96.2853,96.572,96.2767,96.4677,4051.0
2019-03-12 10:15:00,111.13,111.13,110.98,111.0,841.0,96.5198,96.5198,96.3896,96.4069,841.0
2019-03-12 10:20:00,111.03,111.03,110.84,110.91,3422.0,96.433,96.433,96.268,96.3288,3422.0
2019-03-12 10:25:00,110.91,110.98,110.88,110.98,1135.0,96.3288,96.3896,96.3027,96.3896,1135.0
2019-03-12 10:30:00,111.02,111.07,110.92,110.99,2800.0,96.4243,96.4677,96.3375,96.3983,2800.0
2019-03-12 10:35:00,111.0,111.0,110.87,110.97,3899.0,96.4069,96.4069,96.294,96.3809,3899.0
2019-03-12 10:40:00,110.94,110.96,110.77,110.77,3062.0,96.3548,96.3722,96.2072,96.2072,3062.0
2019-03-12 10:45:00,110.8,110.89,110.8,110.89,1844.0,96.2332,96.3114,96.2332,96.3114,1844.0
2019-03-12 10:50:00,110.92,110.99,110.91,110.99,4726.0,96.3375,96.3983,96.3288,96.3983,4726.0
2019-03-12 10:55:00,110.96,111.06,110.93,110.97,3694.0,96.3722,96.4591,96.3461,96.3809,3694.0
2019-03-12 11:00:00,110.9,110.96,110.86,110.88,5658.0,96.3201,96.3722,96.2853,96.3027,5658.0
2019-03-12 11:05:00,110.91,111.0,110.88,110.88,11438.0,96.3288,96.4069,96.3027,96.3027,11438.0
2019-03-12 11:10:00,110.89,110.92,110.84,110.92,5547.0,96.3114,96.3375,96.268,96.3375,5547.0
2019-03-12 11:15:00,110.95,111.04,110.95,111.0,2346.0,96.3635,96.4417,96.3635,96.4069,2346.0
2019-03-12 11:20:00,110.99,111.03,110.94,110.94,3358.0,96.3983,96.433,96.3548,96.3548,3358.0
2019-03-12 11:25:00,110.92,110.96,110.9,110.92,22531.0,96.3375,96.3722,96.3201,96.3375,22531.0
2019-03-12 11:30:00,110.93,110.93,110.84,110.84,8345.0,96.3461,96.3461,96.268,96.268,8345.0
2019-03-12 11:35:00,110.83,110.91,110.77,110.91,7684.0,96.2593,96.3288,96.2072,96.3288,7684.0
2019-03-12 11:40:00,110.9,110.9,110.82,110.84,4955.0,96.3201,96.3201,96.2506,96.268,4955.0
2019-03-12 11:45:00,110.83,110.89,110.83,110.88,8110.0,96.2593,96.3114,96.2593,96.3027,8110.0
2019-03-12 11:50:00,110.87,110.91,110.84,110.88,8005.0,96.294,96.3288,96.268,96.3027,8005.0
2019-03-12 11:55:00,110.88,110.88,110.79,110.84,4908.0,96.3027,96.3027,96.2245,96.268,4908.0
2019-03-12 12:00:00,110.84,110.87,110.75,110.76,4724.0,96.268,96.294,96.1898,96.1985,4724.0
2019-03-12 12:05:00,110.71,110.83,110.71,110.79,6065.0,96.1551,96.2593,96.1551,96.2245,6065.0
2019-03-12 12:10:00,110.79,110.81,110.78,110.78,3100.0,96.2245,96.2419,96.2159,96.2159,3100.0
2019-03-12 12:15:00,110.81,110.95,110.81,110.94,7214.0,96.2419,96.3635,96.2419,96.3548,7214.0
2019-03-12 12:20:00,110.92,110.95,110.85,110.93,5907.0,96.3375,96.3635,96.2767,96.3461,5907.0
2019-03-12 12:25:00,110.92,110.98,110.9,110.92,6371.0,96.3375,96.3896,96.3201,96.3375,6371.0
2019-03-12 12:30:00,110.87,110.91,110.86,110.87,2576.0,96.294,96.3288,96.2853,96.294,2576.0
2019-03-12 12:35:00,110.87,110.87,110.8,110.83,7517.0,96.294,96.294,96.2332,96.2593,7517.0
2019-03-12 12:40:00,110.86,110.91,110.85,110.85,1658.0,96.2853,96.3288,96.2767,96.2767,1658.0
2019-03-12 12:45:00,110.86,110.87,110.79,110.79,2561.0,96.2853,96.294,96.2245,96.2245,2561.0
2019-03-12 12:50:00,110.82,110.82,110.72,110.72,2563.0,96.2506,96.2506,96.1637,96.1637,2563.0
2019-03-12 12:55:00,110.76,110.81,110.74,110.79,2733.0,96.1985,96.2419,96.1811,96.2245,2733.0
2019-03-12 13:00:00,110.8,110.81,110.77,110.78,2365.0,96.2332,96.2419,96.2072,96.2159,2365.0
2019-03-12 13:05:00,110.78,110.81,110.76,110.81,2528.0,96.2159,96.2419,96.1985,96.2419,2528.0
2019-03-12 13:10:00,110.82,110.82,110.72,110.75,3100.0,96.2506,96.2506,96.1637,96.1898,3100.0
2019-03-12 13:15:00,110.72,110.75,110.65,110.65,6325.0,96.1637,96.1898,96.103,96.103,6325.0
2019-03-12 13:20:00,110.63,110.77,110.62,110.77,10819.0,96.0856,96.2072,96.0769,96.2072,10819.0
2019-03-12 13:25:00,110.75,110.76,110.72,110.72,1836.0,96.1898,96.1985,96.1637,96.1637,1836.0
2019-03-12 13:30:00,110.7,110.75,110.67,110.7,5354.0,96.1464,96.1898,96.1203,96.1464,5354.0
2019-03-12 13:35:00,110.7,110.76,110.7,110.76,3598.0,96.1464,96.1985,96.1464,96.1985,3598.0
2019-03-12 13:40:00,110.77,110.77,110.72,110.73,3276.0,96.2072,96.2072,96.1637,96.1724,3276.0
2019-03-12 13:45:00,110.73,110.76,110.72,110.72,4075.0,96.1724,96.1985,96.1637,96.1637,4075.0
2019-03-12 13:50:00,110.73,110.73,110.67,110.67,4164.0,96.1724,96.1724,96.1203,96.1203,4164.0
2019-03-12 13:55:00,110.67,110.69,110.6,110.61,8446.0,96.1203,96.1377,96.0595,96.0682,8446.0
2019-03-12 14:00:00,110.63,110.72,110.63,110.68,7904.0,96.0856,96.1637,96.0856,96.129,7904.0
2019-03-12 14:05:00,110.67,110.67,110.59,110.61,8178.0,96.1203,96.1203,96.0508,96.0682,8178.0
2019-03-12 14:10:00,110.6,110.67,110.59,110.62,12116.0,96.0595,96.1203,96.0508,96.0769,12116.0
2019-03-12 14:15:00,110.62,110.71,110.59,110.67,9684.0,96.0769,96.1551,96.0508,96.1203,9684.0
2019-03-12 14:20:00,110.65,110.67,110.54,110.55,7914.0,96.103,96.1203,96.0074,96.0161,7914.0
2019-03-12 14:25:00,110.55,110.59,110.54,110.54,3738.0,96.0161,96.0508,96.0074,96.0074,3738.0
2019-03-12 14:30:00,110.54,110.57,110.53,110.57,4263.0,96.0074,96.0335,95.9987,96.0335,4263.0
2019-03-12 14:35:00,110.57,110.59,110.49,110.49,7808.0,96.0335,96.0508,95.964,95.964,7808.0
2019-03-12 14:40:00,110.48,110.52,110.43,110.49,6162.0,95.9553,95.99,95.9119,95.964,6162.0
2019-03-12 14:45:00,110.47,110.58,110.44,110.58,4881.0,95.9466,96.0422,95.9206,96.0422,4881.0
2019-03-12 14:50:00,110.59,110.63,110.56,110.63,2600.0,96.0508,96.0856,96.0248,96.0856,2600.0
2019-03-12 14:55:00,110.63,110.69,110.59,110.69,5702.0,96.0856,96.1377,96.0508,96.1377,5702.0
2019-03-12 15:00:00,110.68,110.71,110.62,110.7,4176.0,96.129,96.1551,96.0769,96.1464,4176.0
2019-03-12 15:05:00,110.7,110.7,110.59,110.64,7237.0,96.1464,96.1464,96.0508,96.0943,7237.0
2019-03-12 15:10:00,110.64,110.65,110.53,110.55,7247.0,96.0943,96.103,95.9987,96.0161,7247.0
2019-03-12 15:15:00,110.55,110.57,110.5,110.5,4900.0,96.0161,96.0335,95.9727,95.9727,4900.0
2019-03-12 15:20:00,110.49,110.49,110.39,110.44,10019.0,95.964,95.964,95.8771,95.9206,10019.0
2019-03-12 15:25:00,110.47,110.49,110.42,110.48,20297.0,95.9466,95.964,95.9032,95.9553,20297.0
2019-03-12 15:30:00,110.47,110.55,110.47,110.53,12784.0,95.9466,96.0161,95.9466,95.9987,12784.0
2019-03-12 15:35:00,110.53,110.57,110.47,110.57,10559.0,95.9987,96.0335,95.9466,96.0335,10559.0
2019-03-12 15:40:00,110.56,110.64,110.55,110.63,19784.0,96.0248,96.0943,96.0161,96.0856,19784.0
2019-03-12 15:45:00,110.64,110.69,110.41,110.42,42051.0,96.0943,96.1377,95.8945,95.9032,42051.0
2019-03-12 15:50:00,110.41,110.49,110.4,110.41,32144.0,95.8945,95.964,95.8858,95.8945,32144.0
2019-03-12 15:55:00,110.4,110.4,110.29,110.36,74265.0,95.8858,95.8858,95.7903,95.8511,74265.0
2019-03-13 09:30:00,110.4,110.45,110.26,110.26,8249.0,95.8858,95.9292,95.7642,95.7642,8249.0
2019-03-13 09:35:00,110.2,110.73,110.2,110.62,2100.0,95.7121,96.1724,95.7121,96.0769,2100.0
2019-03-13 09:40:00,110.68,110.96,110.67,110.86,3600.0,96.129,96.3722,96.1203,96.2853,3600.0
2019-03-13 09:45:00,110.84,110.84,110.75,110.75,1600.0,96.268,96.268,96.1898,96.1898,1600.0
2019-03-13 09:50:00,110.7,110.7,110.29,110.58,8156.0,96.1464,96.1464,95.7903,96.0422,8156.0
2019-03-13 09:55:00,110.6,110.72,110.6,110.69,3760.0,96.0595,96.1637,96.0595,96.1377,3760.0
2019-03-13 10:00:00,110.69,110.71,110.62,110.67,11295.0,96.1377,96.1551,96.0769,96.1203,11295.0
2019-03-13 10:05:00,110.67,110.74,110.55,110.55,5844.0,96.1203,96.1811,96.0161,96.0161,5844.0
2019-03-13 10:10:00,110.54,110.65,110.52,110.61,2589.0,96.0074,96.103,95.99,96.0682,2589.0
2019-03-13 10:15:00,110.59,110.59,110.5,110.5,2208.0,96.0508,96.0508,95.9727,95.9727,2208.0
2019-03-13 10:20:00,110.5,110.51,110.32,110.39,5613.0,95.9727,95.9814,95.8163,95.8771,5613.0
2019-03-13 10:25:00,110.39,110.51,110.38,110.48,1923.0,95.8771,95.9814,95.8684,95.9553,1923.0
2019-03-13 10:30:00,110.47,110.56,110.47,110.52,1600.0,95.9466,96.0248,95.9466,95.99,1600.0
2019-03-13 10:35:00,110.53,110.57,110.47,110.5,3872.0,95.9987,96.0335,95.9466,95.9727,3872.0
2019-03-13 10:40:00,110.47,110.55,110.46,110.55,2000.0,95.9466,96.0161,95.9379,96.0161,2000.0
2019-03-13 10:45:00,110.56,110.59,110.44,110.45,4133.0,96.0248,96.0508,95.9206,95.9292,4133.0
2019-03-13 10:50:00,110.46,110.49,110.41,110.45,5562.0,95.9379,95.964,95.8945,95.9292,5562.0
2019-03-13 10:55:00,110.49,110.59,110.44,110.59,11019.0,95.964,96.0508,95.9206,96.0508,11019.0
2019-03-13 11:00:00,110.58,110.65,110.58,110.61,3745.0,96.0422,96.103,96.0422,96.0682,3745.0
2019-03-13 11:05:00,110.61,110.68,110.61,110.65,3840.0,96.0682,96.129,96.0682,96.103,3840.0
2019-03-13 11:10:00,110.67,110.67,110.55,110.55,3402.0,96.1203,96.1203,96.0161,96.0161,3402.0
2019-03-13 11:15:00,110.56,110.62,110.54,110.62,4191.0,96.0248,96.0769,96.0074,96.0769,4191.0
2019-03-13 11:20:00,110.65,110.76,110.65,110.76,5800.0,96.103,96.1985,96.103,96.1985,5800.0
2019-03-13 11:25:00,110.77,110.81,110.71,110.77,2940.0,96.2072,96.2419,96.1551,96.2072,2940.0
2019-03-13 11:30:00,110.76,110.76,110.71,110.73,1856.0,96.1985,96.1985,96.1551,96.1724,1856.0
2019-03-13 11:35:00,110.73,110.74,110.65,110.7,3414.0,96.1724,96.1811,96.103,96.1464,3414.0
2019-03-13 11:40:00,110.71,110.71,110.65,110.66,3600.0,96.1551,96.1551,96.103,96.1116,3600.0
2019-03-13 11:45:00,110.67,110.7,110.64,110.64,1500.0,96.1203,96.1464,96.0943,96.0943,1500.0
2019-03-13 11:50:00,110.67,110.74,110.65,110.73,1507.0,96.1203,96.1811,96.103,96.1724,1507.0
2019-03-13 11:55:00,110.76,110.76,110.72,110.72,918.0,96.1985,96.1985,96.1637,96.1637,918.0
2019-03-13 12:00:00,110.72,110.93,110.72,110.93,1680.0,96.1637,96.3461,96.1637,96.3461,1680.0
2019-03-13 12:05:00,110.93,110.93,110.83,110.84,2200.0,96.3461,96.3461,96.2593,96.268,2200.0
2019-03-13 12:10:00,110.84,110.85,110.78,110.79,925.0,96.268,96.2767,96.2159,96.2245,925.0
2019-03-13 12:15:00,110.78,110.8,110.75,110.75,1448.0,96.2159,96.2332,96.1898,96.1898,1448.0
2019-03-13 12:20:00,110.73,110.73,110.7,110.7,500.0,96.1724,96.1724,96.1464,96.1464,500.0
2019-03-13 12:25:00,110.68,110.68,110.6,110.63,11178.0,96.129,96.129,96.0595,96.0856,11178.0
2019-03-13 12:30:00,110.64,110.68,110.64,110.66,3495.0,96.0943,96.129,96.0943,96.1116,3495.0
2019-03-13 12:35:00,110.65,110.7,110.64,110.65,3900.0,96.103,96.1464,96.0943,96.103,3900.0
2019-03-13 12:40:00,110.67,110.7,110.63,110.7,3700.0,96.1203,96.1464,96.0856,96.1464,3700.0
2019-03-13 12:45:00,110.71,110.72,110.64,110.65,5158.0,96.1551,96.1637,96.0943,96.103,5158.0
2019-03-13 12:50:00,110.65,110.7,110.63,110.67,5790.0,96.103,96.1464,96.0856,96.1203,5790.0
2019-03-13 12:55:00,110.66,110.69,110.63,110.69,907.0,96.1116,96.1377,96.0856,96.1377,907.0
2019-03-13 13:00:00,110.71,110.73,110.65,110.68,2433.0,96.1551,96.1724,96.103,96.129,2433.0
2019-03-13 13:05:00,110.7,110.74,110.7,110.73,1300.0,96.1464,96.1811,96.1464,96.1724,1300.0
2019-03-13 13:10:00,110.81,110.81,110.73,110.73,1800.0,96.2419,96.2419,96.1724,96.1724,1800.0
2019-03-13 13:15:00,110.72,110.8,110.72,110.76,1800.0,96.1637,96.2332,96.1637,96.1985,1800.0
2019-03-13 13:20:00,110.77,110.78,110.73,110.78,2175.0,96.2072,96.2159,96.1724,96.2159,2175.0
2019-03-13 13:25:00,110.77,110.77,110.73,110.75,1235.0,96.2072,96.2072,96.1724,96.1898,1235.0
2019-03-13 13:30:00,110.75,110.78,110.75,110.78,2400.0,96.1898,96.2159,96.1898,96.2159,2400.0
2019-03-13 13:35:00,110.78,110.8,110.77,110.78,2460.0,96.2159,96.2332,96.2072,96.2159,2460.0
2019-03-13 13:40:00,110.79,110.79,110.66,110.66,2113.0,96.2245,96.2245,96.1116,96.1116,2113.0
2019-03-13 13:45:00,110.69,110.75,110.67,110.73,3240.0,96.1377,96.1898,96.1203,96.1724,3240.0
2019-03-13 13:50:00,110.71,110.71,110.63,110.66,3138.0,96.1551,96.1551,96.0856,96.1116,3138.0
2019-03-13 13:55:00,110.69,110.71,110.65,110.71,1600.0,96.1377,96.1551,96.103,96.1551,1600.0
2019-03-13 14:00:00,110.7,110.83,110.7,110.78,3800.0,96.1464,96.2593,96.1464,96.2159,3800.0
2019-03-13 14:05:00,110.77,110.88,110.75,110.88,1715.0,96.2072,96.3027,96.1898,96.3027,1715.0
2019-03-13 14:10:00,110.85,110.87,110.78,110.79,14145.0,96.2767,96.294,96.2159,96.2245,14145.0
2019-03-13 14:15:00,110.78,110.78,110.72,110.74,3563.0,96.2159,96.2159,96.1637,96.1811,3563.0
2019-03-13 14:20:00,110.73,110.82,110.73,110.8,2883.0,96.1724,96.2506,96.1724,96.2332,2883.0
2019-03-13 14:25:00,110.8,110.87,110.8,110.86,3546.0,96.2332,96.294,96.2332,96.2853,3546.0
2019-03-13 14:30:00,110.84,110.85,110.82,110.84,3110.0,96.268,96.2767,96.2506,96.268,3110.0
2019-03-13 14:35:00,110.84,110.88,110.84,110.86,5092.0,96.268,96.3027,96.268,96.2853,5092.0
2019-03-13 14:40:00,110.82,110.83,110.76,110.78,2758.0,96.2506,96.2593,96.1985,96.2159,2758.0
2019-03-13 14:45:00,110.77,110.8,110.68,110.75,7601.0,96.2072,96.2332,96.129,96.1898,7601.0
2019-03-13 14:50:00,110.77,110.77,110.71,110.77,3131.0,96.2072,96.2072,96.1551,96.2072,3131.0
2019-03-13 14:55:00,110.74,110.8,110.73,110.75,19083.0,96.1811,96.2332,96.1724,96.1898,19083.0
2019-03-13 15:00:00,110.74,110.74,110.65,110.68,8013.0,96.1811,96.1811,96.103,96.129,8013.0
2019-03-13 15:05:00,110.68,110.71,110.61,110.62,7503.0,96.129,96.1551,96.0682,96.0769,7503.0
2019-03-13 15:10:00,110.61,110.66,110.58,110.58,8966.0,96.0682,96.1116,96.0422,96.0422,8966.0
2019-03-13 15:15:00,110.58,110.62,110.56,110.57,6372.0,96.0422,96.0769,96.0248,96.0335,6372.0
2019-03-13 15:20:00,110.57,110.61,110.5,110.53,9380.0,96.0335,96.0682,95.9727,95.9987,9380.0
2019-03-13 15:25:00,110.52,110.57,110.48,110.48,8674.0,95.99,96.0335,95.9553,95.9553,8674.0
2019-03-13 15:30:00,110.46,110.58,110.46,110.55,10759.0,95.9379,96.0422,95.9379,96.0161,10759.0
2019-03-13 15:35:00,110.55,110.64,110.53,110.64,10111.0,96.0161,96.0943,95.9987,96.0943,10111.0
2019-03-13 15:40:00,110.63,110.63,110.56,110.62,30831.0,96.0856,96.0856,96.0248,96.0769,30831.0
2019-03-13 15:45:00,110.63,110.71,110.59,110.6,20040.0,96.0856,96.1551,96.0508,96.0595,20040.0
2019-03-13 15:50:00,110.61,110.68,110.6,110.65,23662.0,96.0682,96.129,96.0595,96.103,23662.0
2019-03-13 15:55:00,110.68,110.78,110.65,110.77,60151.0,96.129,96.2159,96.103,96.2072,60151.0
2019-03-14 09:30:00,110.85,110.9,110.76,110.85,10900.0,96.2767,96.3201,96.1985,96.2767,10900.0
2019-03-14 09:35:00,110.68,110.79,110.56,110.69,5983.0,96.129,96.2245,96.0248,96.1377,5983.0
2019-03-14 09:40:00,110.81,110.86,110.52,110.53,4899.0,96.2419,96.2853,95.99,95.9987,4899.0
2019-03-14 09:45:00,110.55,110.66,110.5,110.66,2612.0,96.0161,96.1116,95.9727,96.1116,2612.0
2019-03-14 09:50:00,110.64,110.66,110.43,110.45,3900.0,96.0943,96.1116,95.9119,95.9292,3900.0
2019-03-14 09:55:00,110.46,110.47,110.32,110.33,3920.0,95.9379,95.9466,95.8163,95.825,3920.0
2019-03-14 10:00:00,110.32,110.39,110.24,110.26,9935.0,95.8163,95.8771,95.7469,95.7642,9935.0
2019-03-14 10:05:00,110.26,110.34,110.19,110.34,4773.0,95.7642,95.8337,95.7034,95.8337,4773.0
2019-03-14 10:10:00,110.33,110.48,110.33,110.34,15356.0,95.825,95.9553,95.825,95.8337,15356.0
2019-03-14 10:15:00,110.32,110.32,110.13,110.2,5827.0,95.8163,95.8163,95.6513,95.7121,5827.0
2019-03-14 10:20:00,110.2,110.26,110.17,110.17,4603.0,95.7121,95.7642,95.6861,95.6861,4603.0
2019-03-14 10:25:00,110.19,110.36,110.18,110.35,7960.0,95.7034,95.8511,95.6947,95.8424,7960.0
2019-03-14 10:30:00,110.39,110.48,110.39,110.4,7935.0,95.8771,95.9553,95.8771,95.8858,7935.0
2019-03-14 10:35:00,110.37,110.37,110.3,110.33,7691.0,95.8598,95.8598,95.799,95.825,7691.0
2019-03-14 10:40:00,110.31,110.33,110.17,110.17,19826.0,95.8077,95.825,95.6861,95.6861,19826.0
2019-03-14 10:45:00,110.21,110.35,110.18,110.32,23798.0,95.7208,95.8424,95.6947,95.8163,23798.0
2019-03-14 10:50:00,110.32,110.53,110.26,110.5,19233.0,95.8163,95.9987,95.7642,95.9727,19233.0
2019-03-14 10:55:00,110.48,110.7,110.46,110.7,9502.0,95.9553,96.1464,95.9379,96.1464,9502.0
2019-03-14 11:00:00,110.71,110.72,110.63,110.68,4380.0,96.1551,96.1637,96.0856,96.129,4380.0
2019-03-14 11:05:00,110.73,110.77,110.72,110.72,2911.0,96.1724,96.2072,96.1637,96.1637,2911.0
2019-03-14 11:10:00,110.71,110.79,110.65,110.67,6550.0,96.1551,96.2245,96.103,96.1203,6550.0
2019-03-14 11:15:00,110.62,110.67,110.51,110.53,4909.0,96.0769,96.1203,95.9814,95.9987,4909.0
2019-03-14 11:20:00,110.52,110.55,110.46,110.49,7652.0,95.99,96.0161,95.9379,95.964,7652.0
2019-03-14 11:25:00,110.51,110.54,110.42,110.46,6452.0,95.9814,96.0074,95.9032,95.9379,6452.0
2019-03-14 11:30:00,110.45,110.51,110.4,110.5,3602.0,95.9292,95.9814,95.8858,95.9727,3602.0
2019-03-14 11:35:00,110.5,110.54,110.43,110.52,51518.0,95.9727,96.0074,95.9119,95.99,51518.0
2019-03-14 11:40:00,110.54,110.71,110.54,110.66,13840.0,96.0074,96.1551,96.0074,96.1116,13840.0
2019-03-14 11:45:00,110.65,110.69,110.63,110.63,6513.0,96.103,96.1377,96.0856,96.0856,6513.0
2019-03-14 11:50:00,110.65,110.7,110.48,110.52,25840.0,96.103,96.1464,95.9553,95.99,25840.0
2019-03-14 11:55:00,110.51,110.63,110.51,110.6,7401.0,95.9814,96.0856,95.9814,96.0595,7401.0
2019-03-14 12:00:00,110.62,110.62,110.44,110.54,5901.0,96.0769,96.0769,95.9206,96.0074,5901.0
2019-03-14 12:05:00,110.54,110.54,110.48,110.5,4900.0,96.0074,96.0074,95.9553,95.9727,4900.0
2019-03-14 12:10:00,110.53,110.55,110.49,110.5,5010.0,95.9987,96.0161,95.964,95.9727,5010.0
2019-03-14 12:15:00,110.52,110.52,110.47,110.47,5048.0,95.99,95.99,95.9466,95.9466,5048.0
2019-03-14 12:20:00,110.48,110.52,110.44,110.44,6822.0,95.9553,95.99,95.9206,95.9206,6822.0
2019-03-14 12:25:00,110.44,110.53,110.44,110.53,2750.0,95.9206,95.9987,95.9206,95.9987,2750.0
2019-03-14 12:30:00,110.55,110.63,110.55,110.6,2700.0,96.0161,96.0856,96.0161,96.0595,2700.0
2019-03-14 12:35:00,110.61,110.7,110.6,110.7,2372.0,96.0682,96.1464,96.0595,96.1464,2372.0
2019-03-14 12:40:00,110.7,110.81,110.7,110.79,3492.0,96.1464,96.2419,96.1464,96.2245,3492.0
2019-03-14 12:45:00,110.79,110.79,110.7,110.73,4420.0,96.2245,96.2245,96.1464,96.1724,4420.0
2019-03-14 12:50:00,110.74,110.76,110.68,110.68,4190.0,96.1811,96.1985,96.129,96.129,4190.0
2019-03-14 12:55:00,110.66,110.69,110.62,110.67,1600.0,96.1116,96.1377,96.0769,96.1203,1600.0
2019-03-14 13:00:00,110.69,110.75,110.66,110.71,2800.0,96.1377,96.1898,96.1116,96.1551,2800.0
2019-03-14 13:05:00,110.71,110.75,110.71,110.72,1600.0,96.1551,96.1898,96.1551,96.1637,1600.0
2019-03-14 13:10:00,110.73,110.78,110.72,110.74,3914.0,96.1724,96.2159,96.1637,96.1811,3914.0
2019-03-14 13:15:00,110.77,110.78,110.75,110.76,1158.0,96.2072,96.2159,96.1898,96.1985,1158.0
2019-03-14 13:20:00,110.75,110.75,110.64,110.65,5296.0,96.1898,96.1898,96.0943,96.103,5296.0
2019-03-14 13:25:00,110.63,110.69,110.63,110.69,2174.0,96.0856,96.1377,96.0856,96.1377,2174.0
2019-03-14 13:30:00,110.7,110.72,110.67,110.71,3029.0,96.1464,96.1637,96.1203,96.1551,3029.0
2019-03-14 13:35:00,110.7,110.7,110.65,110.65,3100.0,96.1464,96.1464,96.103,96.103,3100.0
2019-03-14 13:40:00,110.64,110.66,110.61,110.66,2450.0,96.0943,96.1116,96.0682,96.1116,2450.0
2019-03-14 13:45:00,110.65,110.66,110.57,110.59,4400.0,96.103,96.1116,96.0335,96.0508,4400.0
2019-03-14 13:50:00,110.59,110.61,110.53,110.53,3889.0,96.0508,96.0682,95.9987,95.9987,3889.0
2019-03-14 13:55:00,110.54,110.57,110.52,110.57,4530.0,96.0074,96.0335,95.99,96.0335,4530.0
2019-03-14 14:00:00,110.57,110.6,110.53,110.54,4370.0,96.0335,96.0595,95.9987,96.0074,4370.0
2019-03-14 14:05:00,110.52,110.55,110.5,110.5,5742.0,95.99,96.0161,95.9727,95.9727,5742.0
2019-03-14 14:10:00,110.49,110.56,110.46,110.56,4744.0,95.964,96.0248,95.9379,96.0248,4744.0
2019-03-14 14:15:00,110.59,110.59,110.56,110.57,2236.0,96.0508,96.0508,96.0248,96.0335,2236.0
2019-03-14 14:20:00,110.58,110.59,110.55,110.55,4337.0,96.0422,96.0508,96.0161,96.0161,4337.0
2019-03-14 14:25:00,110.52,110.54,110.47,110.47,5212.0,95.99,96.0074,95.9466,95.9466,5212.0
2019-03-14 14:30:00,110.45,110.5,110.45,110.49,2442.0,95.9292,95.9727,95.9292,95.964,2442.0
2019-03-14 14:35:00,110.49,110.51,110.48,110.48,3107.0,95.964,95.9814,95.9553,95.9553,3107.0
2019-03-14 14:40:00,110.47,110.54,110.47,110.54,3813.0,95.9466,96.0074,95.9466,96.0074,3813.0
2019-03-14 14:45:00,110.52,110.62,110.52,110.57,3554.0,95.99,96.0769,95.99,96.0335,3554.0
2019-03-14 14:50:00,110.54,110.55,110.48,110.54,3613.0,96.0074,96.0161,95.9553,96.0074,3613.0
2019-03-14 14:55:00,110.56,110.6,110.52,110.59,2742.0,96.0248,96.0595,95.99,96.0508,2742.0
2019-03-14 15:00:00,110.6,110.64,110.47,110.52,4373.0,96.0595,96.0943,95.9466,95.99,4373.0
2019-03-14 15:05:00,110.53,110.57,110.47,110.5,7582.0,95.9987,96.0335,95.9466,95.9727,7582.0
2019-03-14 15:10:00,110.52,110.57,110.51,110.53,3960.0,95.99,96.0335,95.9814,95.9987,3960.0
2019-03-14 15:15:00,110.54,110.55,110.49,110.52,4800.0,96.0074,96.0161,95.964,95.99,4800.0
2019-03-14 15:20:00,110.5,110.5,110.46,110.48,6813.0,95.9727,95.9727,95.9379,95.9553,6813.0
2019-03-14 15:25:00,110.47,110.56,110.46,110.56,6235.0,95.9466,96.0248,95.9379,96.0248,6235.0
2019-03-14 15:30:00,110.55,110.56,110.48,110.5,11349.0,96.0161,96.0248,95.9553,95.9727,11349.0
2019-03-14 15:35:00,110.5,110.61,110.48,110.61,10637.0,95.9727,96.0682,95.9553,96.0682,10637.0
2019-03-14 15:40:00,110.61,110.62,110.53,110.55,15001.0,96.0682,96.0769,95.9987,96.0161,15001.0
2019-03-14 15:45:00,110.55,110.57,110.44,110.45,20905.0,96.0161,96.0335,95.9206,95.9292,20905.0
2019-03-14 15:50:00,110.45,110.49,110.44,110.45,30991.0,95.9292,95.964,95.9206,95.9292,30991.0
2019-03-14 15:55:00,110.42,110.46,110.36,110.39,48588.0,95.9032,95.9379,95.8511,95.8771,48588.0
2019-03-15 09:30:00,110.61,110.63,110.37,110.51,176075.0,96.0682,96.0856,95.8598,95.9814,176075.0
2019-03-15 09:35:00,110.54,110.85,110.51,110.65,6403.0,96.0074,96.2767,95.9814,96.103,6403.0
2019-03-15 09:40:00,110.59,110.91,110.52,110.76,7377.0,96.0508,96.3288,95.99,96.1985,7377.0
2019-03-15 09:45:00,110.75,110.85,110.66,110.81,6207.0,96.1898,96.2767,96.1116,96.2419,6207.0
2019-03-15 09:50:00,110.8,110.83,110.63,110.68,9266.0,96.2332,96.2593,96.0856,96.129,9266.0
2019-03-15 09:55:00,110.65,110.7,110.58,110.65,2859.0,96.103,96.1464,96.0422,96.103,2859.0
2019-03-15 10:00:00,110.67,110.71,110.6,110.65,12962.0,96.1203,96.1551,96.0595,96.103,12962.0
2019-03-15 10:05:00,110.67,110.9,110.67,110.84,6802.0,96.1203,96.3201,96.1203,96.268,6802.0
2019-03-15 10:10:00,110.88,111.02,110.88,110.93,5305.0,96.3027,96.4243,96.3027,96.3461,5305.0
2019-03-15 10:15:00,110.96,111.03,110.9,111.03,3506.0,96.3722,96.433,96.3201,96.433,3506.0
2019-03-15 10:20:00,111.09,111.09,110.99,111.05,3774.0,96.4851,96.4851,96.3983,96.4504,3774.0
2019-03-15 10:25:00,111.06,111.19,111.04,111.19,1900.0,96.4591,96.572,96.4417,96.572,1900.0
2019-03-15 10:30:00,111.2,111.24,111.01,111.07,7461.0,96.5806,96.6154,96.4156,96.4677,7461.0
2019-03-15 10:35:00,111.07,111.09,110.99,111.06,6760.0,96.4677,96.4851,96.3983,96.4591,6760.0
2019-03-15 10:40:00,111.06,111.06,111.0,111.04,3000.0,96.4591,96.4591,96.4069,96.4417,3000.0
2019-03-15 10:45:00,111.0,111.03,110.84,110.87,3707.0,96.4069,96.433,96.268,96.294,3707.0
2019-03-15 10:50:00,110.89,110.91,110.8,110.86,3209.0,96.3114,96.3288,96.2332,96.2853,3209.0
2019-03-15 10:55:00,110.84,110.84,110.67,110.7,7401.0,96.268,96.268,96.1203,96.1464,7401.0
2019-03-15 11:00:00,110.71,110.72,110.67,110.71,2300.0,96.1551,96.1637,96.1203,96.1551,2300.0
2019-03-15 11:05:00,110.69,110.69,110.49,110.51,3781.0,96.1377,96.1377,95.964,95.9814,3781.0
2019-03-15 11:10:00,110.56,110.62,110.52,110.52,5150.0,96.0248,96.0769,95.99,95.99,5150.0
2019-03-15 11:15:00,110.53,110.61,110.53,110.56,3699.0,95.9987,96.0682,95.9987,96.0248,3699.0
2019-03-15 11:20:00,110.57,110.68,110.56,110.68,974.0,96.0335,96.129,96.0248,96.129,974.0
2019-03-15 11:25:00,110.68,110.7,110.63,110.67,3141.0,96.129,96.1464,96.0856,96.1203,3141.0
2019-03-15 11:30:00,110.67,110.69,110.49,110.5,4544.0,96.1203,96.1377,95.964,95.9727,4544.0
2019-03-15 11:35:00,110.52,110.56,110.5,110.55,2812.0,95.99,96.0248,95.9727,96.0161,2812.0
2019-03-15 11:40:00,110.55,110.61,110.53,110.59,4968.0,96.0161,96.0682,95.9987,96.0508,4968.0
2019-03-15 11:45:00,110.6,110.78,110.56,110.76,6145.0,96.0595,96.2159,96.0248,96.1985,6145.0
2019-03-15 11:50:00,110.8,110.8,110.61,110.63,8613.0,96.2332,96.2332,96.0682,96.0856,8613.0
2019-03-15 11:55:00,110.61,110.74,110.59,110.74,700.0,96.0682,96.1811,96.0508,96.1811,700.0
2019-03-15 12:00:00,110.77,110.84,110.72,110.84,4059.0,96.2072,96.268,96.1637,96.268,4059.0
2019-03-15 12:05:00,110.83,110.92,110.81,110.92,3400.0,96.2593,96.3375,96.2419,96.3375,3400.0
2019-03-15 12:10:00,110.88,111.02,110.87,110.97,3806.0,96.3027,96.4243,96.294,96.3809,3806.0
2019-03-15 12:15:00,110.95,110.98,110.92,110.96,2300.0,96.3635,96.3896,96.3375,96.3722,2300.0
2019-03-15 12:20:00,110.98,111.02,110.97,111.02,1730.0,96.3896,96.4243,96.3809,96.4243,1730.0
2019-03-15 12:25:00,111.02,111.06,110.98,111.04,4392.0,96.4243,96.4591,96.3896,96.4417,4392.0
2019-03-15 12:30:00,111.06,111.14,111.05,111.14,2187.0,96.4591,96.5285,96.4504,96.5285,2187.0
2019-03-15 12:35:00,111.12,111.18,111.09,111.18,7272.0,96.5112,96.5633,96.4851,96.5633,7272.0
2019-03-15 12:40:00,111.15,111.25,111.15,111.22,3127.0,96.5372,96.6241,96.5372,96.598,3127.0
2019-03-15 12:45:00,111.24,111.3,111.22,111.28,2702.0,96.6154,96.6675,96.598,96.6501,2702.0
2019-03-15 12:50:00,111.3,111.34,111.25,111.25,2700.0,96.6675,96.7022,96.6241,96.6241,2700.0
2019-03-15 12:55:00,111.23,111.23,111.15,111.19,4653.0,96.6067,96.6067,96.5372,96.572,4653.0
2019-03-15 13:00:00,111.21,111.21,111.01,111.03,5974.0,96.5893,96.5893,96.4156,96.433,5974.0
2019-03-15 13:05:00,111.05,111.12,111.03,111.09,4930.0,96.4504,96.5112,96.433,96.4851,4930.0
2019-03-15 13:10:00,111.06,111.11,111.06,111.11,700.0,96.4591,96.5025,96.4591,96.5025,700.0
2019-03-15 13:15:00,111.08,111.1,111.06,111.07,3130.0,96.4764,96.4938,96.4591,96.4677,3130.0
2019-03-15 13:20:00,111.09,111.09,111.05,111.07,1323.0,96.4851,96.4851,96.4504,96.4677,1323.0
2019-03-15 13:25:00,111.07,111.07,111.02,111.04,1600.0,96.4677,96.4677,96.4243,96.4417,1600.0
2019-03-15 13:30:00,111.04,111.04,110.94,110.97,4002.0,96.4417,96.4417,96.3548,96.3809,4002.0
2019-03-15 13:35:00,110.95,110.96,110.93,110.93,400.0,96.3635,96.3722,96.3461,96.3461,400.0
2019-03-15 13:40:00,110.95,111.01,110.94,110.94,2410.0,96.3635,96.4156,96.3548,96.3548,2410.0
2019-03-15 13:45:00,110.96,111.06,110.96,111.06,2700.0,96.3722,96.4591,96.3722,96.4591,2700.0
2019-03-15 13:50:00,111.05,111.07,110.97,110.99,2597.0,96.4504,96.4677,96.3809,96.3983,2597.0
2019-03-15 13:55:00,110.98,110.99,110.9,110.93,2810.0,96.3896,96.3983,96.3201,96.3461,2810.0
2019-03-15 14:00:00,110.92,110.97,110.92,110.95,3229.0,96.3375,96.3809,96.3375,96.3635,3229.0
2019-03-15 14:05:00,110.93,110.93,110.88,110.93,3936.0,96.3461,96.3461,96.3027,96.3461,3936.0
2019-03-15 14:10:00,110.91,110.94,110.91,110.92,2287.0,96.3288,96.3548,96.3288,96.3375,2287.0
2019-03-15 14:15:00,110.89,110.95,110.89,110.92,3396.0,96.3114,96.3635,96.3114,96.3375,3396.0
2019-03-15 14:20:00,110.9,110.95,110.9,110.92,2065.0,96.3201,96.3635,96.3201,96.3375,2065.0
2019-03-15 14:25:00,110.93,110.95,110.9,110.94,3266.0,96.3461,96.3635,96.3201,96.3548,3266.0
2019-03-15 14:30:00,110.94,110.98,110.9,110.98,3900.0,96.3548,96.3896,96.3201,96.3896,3900.0
2019-03-15 14:35:00,110.97,111.0,110.96,110.98,5439.0,96.3809,96.4069,96.3722,96.3896,5439.0
2019-03-15 14:40:00,110.97,110.97,110.91,110.92,5999.0,96.3809,96.3809,96.3288,96.3375,5999.0
2019-03-15 14:45:00,110.95,110.95,110.88,110.9,11847.0,96.3635,96.3635,96.3027,96.3201,11847.0
2019-03-15 14:50:00,110.89,110.92,110.86,110.87,3809.0,96.3114,96.3375,96.2853,96.294,3809.0
2019-03-15 14:55:00,110.89,110.9,110.72,110.73,3900.0,96.3114,96.3201,96.1637,96.1724,3900.0
2019-03-15 15:00:00,110.75,110.84,110.72,110.84,5599.0,96.1898,96.268,96.1637,96.268,5599.0
2019-03-15 15:05:00,110.84,110.84,110.75,110.77,2845.0,96.268,96.268,96.1898,96.2072,2845.0
2019-03-15 15:10:00,110.78,110.79,110.74,110.79,4017.0,96.2159,96.2245,96.1811,96.2245,4017.0
2019-03-15 15:15:00,110.77,110.81,110.76,110.79,5892.0,96.2072,96.2419,96.1985,96.2245,5892.0
2019-03-15 15:20:00,110.8,110.92,110.78,110.9,5700.0,96.2332,96.3375,96.2159,96.3201,5700.0
2019-03-15 15:25:00,110.91,110.91,110.82,110.84,10212.0,96.3288,96.3288,96.2506,96.268,10212.0
2019-03-15 15:30:00,110.84,110.89,110.79,110.79,10666.0,96.268,96.3114,96.2245,96.2245,10666.0
2019-03-15 15:35:00,110.78,110.78,110.59,110.69,12707.0,96.2159,96.2159,96.0508,96.1377,12707.0
2019-03-15 15:40:00,110.69,110.77,110.68,110.77,5196.0,96.1377,96.2072,96.129,96.2072,5196.0
2019-03-15 15:45:00,110.76,110.76,110.63,110.71,31180.0,96.1985,96.1985,96.0856,96.1551,31180.0
2019-03-15 15:50:00,110.72,110.73,110.54,110.56,20394.0,96.1637,96.1724,96.0074,96.0248,20394.0
2019-03-15 15:55:00,110.59,110.83,110.48,110.77,63360.0,96.0508,96.2593,95.9553,96.2072,63360.0
2019-03-18 09:30:00,110.74,110.74,110.43,110.66,12426.0,96.1811,96.1811,95.9119,96.1116,12426.0
2019-03-18 09:35:00,110.74,110.85,110.51,110.57,12569.0,96.1811,96.2767,95.9814,96.0335,12569.0
2019-03-18 09:40:00,110.59,110.59,110.22,110.38,5038.0,96.0508,96.0508,95.7295,95.8684,5038.0
2019-03-18 09:45:00,110.39,110.5,110.37,110.43,2400.0,95.8771,95.9727,95.8598,95.9119,2400.0
2019-03-18 09:50:00,110.5,110.5,110.37,110.43,2132.0,95.9727,95.9727,95.8598,95.9119,2132.0
2019-03-18 09:55:00,110.44,110.46,110.38,110.43,2820.0,95.9206,95.9379,95.8684,95.9119,2820.0
2019-03-18 10:00:00,110.43,110.64,110.43,110.53,13418.0,95.9119,96.0943,95.9119,95.9987,13418.0
2019-03-18 10:05:00,110.61,110.7,110.39,110.5,19849.0,96.0682,96.1464,95.8771,95.9727,19849.0
2019-03-18 10:10:00,110.51,110.54,110.38,110.4,8321.0,95.9814,96.0074,95.8684,95.8858,8321.0
2019-03-18 10:15:00,110.43,110.47,110.21,110.34,19414.0,95.9119,95.9466,95.7208,95.8337,19414.0
2019-03-18 10:20:00,110.39,110.39,110.27,110.29,8503.0,95.8771,95.8771,95.7729,95.7903,8503.0
2019-03-18 10:25:00,110.34,110.35,110.12,110.26,24628.0,95.8337,95.8424,95.6426,95.7642,24628.0
2019-03-18 10:30:00,110.27,110.51,110.2,110.5,54146.0,95.7729,95.9814,95.7121,95.9727,54146.0
2019-03-18 10:35:00,110.5,110.64,110.38,110.52,51687.0,95.9727,96.0943,95.8684,95.99,51687.0
2019-03-18 10:40:00,110.5,110.74,110.5,110.65,10431.0,95.9727,96.1811,95.9727,96.103,10431.0
2019-03-18 10:45:00,110.66,110.8,110.6,110.8,14749.0,96.1116,96.2332,96.0595,96.2332,14749.0
2019-03-18 10:50:00,110.82,110.92,110.73,110.74,5907.0,96.2506,96.3375,96.1724,96.1811,5907.0
2019-03-18 10:55:00,110.74,110.77,110.5,110.52,11975.0,96.1811,96.2072,95.9727,95.99,11975.0
2019-03-18 11:00:00,110.51,110.53,110.01,110.04,18574.0,95.9814,95.9987,95.5471,95.5731,18574.0
2019-03-18 11:05:00,110.01,110.15,110.01,110.05,14707.0,95.5471,95.6687,95.5471,95.5818,14707.0
2019-03-18 11:10:00,110.04,110.04,109.79,109.83,11347.0,95.5731,95.5731,95.356,95.3908,11347.0
2019-03-18 11:15:00,109.82,109.99,109.82,109.99,6605.0,95.3821,95.5297,95.3821,95.5297,6605.0
2019-03-18 11:20:00,109.96,110.02,109.85,109.96,6543.0,95.5037,95.5558,95.4081,95.5037,6543.0
2019-03-18 11:25:00,109.94,110.06,109.94,110.06,4375.0,95.4863,95.5905,95.4863,95.5905,4375.0
2019-03-18 11:30:00,110.06,110.19,110.06,110.12,6300.0,95.5905,95.7034,95.5905,95.6426,6300.0
2019-03-18 11:35:00,110.13,110.15,110.09,110.1,3094.0,95.6513,95.6687,95.6166,95.6253,3094.0
2019-03-18 11:40:00,110.11,110.15,110.1,110.13,2309.0,95.6339,95.6687,95.6253,95.6513,2309.0
2019-03-18 11:45:00,110.14,110.23,110.13,110.2,5542.0,95.66,95.7382,95.6513,95.7121,5542.0
2019-03-18 11:50:00,110.22,110.35,110.22,110.23,5515.0,95.7295,95.8424,95.7295,95.7382,5515.0
2019-03-18 11:55:00,110.26,110.32,110.26,110.27,2589.0,95.7642,95.8163,95.7642,95.7729,2589.0
2019-03-18 12:00:00,110.27,110.34,110.25,110.29,4959.0,95.7729,95.8337,95.7555,95.7903,4959.0
2019-03-18 12:05:00,110.28,110.32,110.26,110.3,4900.0,95.7816,95.8163,95.7642,95.799,4900.0
2019-03-18 12:10:00,110.31,110.31,110.23,110.29,4100.0,95.8077,95.8077,95.7382,95.7903,4100.0
2019-03-18 12:15:00,110.29,110.34,110.29,110.3,3800.0,95.7903,95.8337,95.7903,95.799,3800.0
2019-03-18 12:20:00,110.34,110.41,110.32,110.41,4916.0,95.8337,95.8945,95.8163,95.8945,4916.0
2019-03-18 12:25:00,110.39,110.39,110.31,110.35,3523.0,95.8771,95.8771,95.8077,95.8424,3523.0
2019-03-18 12:30:00,110.33,110.4,110.33,110.4,2865.0,95.825,95.8858,95.825,95.8858,2865.0
2019-03-18 12:35:00,110.41,110.43,110.4,110.43,3329.0,95.8945,95.9119,95.8858,95.9119,3329.0
2019-03-18 12:40:00,110.42,110.54,110.42,110.54,1947.0,95.9032,96.0074,95.9032,96.0074,1947.0
2019-03-18 12:45:00,110.51,110.55,110.48,110.48,2800.0,95.9814,96.0161,95.9553,95.9553,2800.0
2019-03-18 12:50:00,110.5,110.53,110.43,110.5,6000.0,95.9727,95.9987,95.9119,95.9727,6000.0
2019-03-18 12:55:00,110.5,110.53,110.47,110.51,2725.0,95.9727,95.9987,95.9466,95.9814,2725.0
2019-03-18 13:00:00,110.48,110.52,110.48,110.52,1300.0,95.9553,95.99,95.9553,95.99,1300.0
2019-03-18 13:05:00,110.52,110.52,110.48,110.51,2128.0,95.99,95.99,95.9553,95.9814,2128.0
2019-03-18 13:10:00,110.5,110.51,110.47,110.47,4527.0,95.9727,95.9814,95.9466,95.9466,4527.0
2019-03-18 13:15:00,110.46,110.46,110.41,110.45,5042.0,95.9379,95.9379,95.8945,95.9292,5042.0
2019-03-18 13:20:00,110.45,110.46,110.43,110.43,2003.0,95.9292,95.9379,95.9119,95.9119,2003.0
2019-03-18 13:25:00,110.44,110.45,110.41,110.43,4157.0,95.9206,95.9292,95.8945,95.9119,4157.0
2019-03-18 13:30:00,110.41,110.42,110.33,110.41,8214.0,95.8945,95.9032,95.825,95.8945,8214.0
2019-03-18 13:35:00,110.42,110.46,110.42,110.46,2200.0,95.9032,95.9379,95.9032,95.9379,2200.0
2019-03-18 13:40:00,110.47,110.65,110.47,110.65,4420.0,95.9466,96.103,95.9466,96.103,4420.0
2019-03-18 13:45:00,110.66,110.66,110.52,110.54,4268.0,96.1116,96.1116,95.99,96.0074,4268.0
2019-03-18 13:50:00,110.54,110.61,110.54,110.61,2227.0,96.0074,96.0682,96.0074,96.0682,2227.0
2019-03-18 13:55:00,110.59,110.61,110.58,110.58,2099.0,96.0508,96.0682,96.0422,96.0422,2099.0
2019-03-18 14:00:00,110.6,110.65,110.58,110.58,3141.0,96.0595,96.103,96.0422,96.0422,3141.0
2019-03-18 14:05:00,110.58,110.59,110.5,110.56,8130.0,96.0422,96.0508,95.9727,96.0248,8130.0
2019-03-18 14:10:00,110.57,110.57,110.37,110.41,7590.0,96.0335,96.0335,95.8598,95.8945,7590.0
2019-03-18 14:15:00,110.4,110.44,110.38,110.41,2115.0,95.8858,95.9206,95.8684,95.8945,2115.0
2019-03-18 14:20:00,110.39,110.48,110.38,110.48,5033.0,95.8771,95.9553,95.8684,95.9553,5033.0
2019-03-18 14:25:00,110.48,110.48,110.45,110.46,3144.0,95.9553,95.9553,95.9292,95.9379,3144.0
2019-03-18 14:30:00,110.44,110.54,110.44,110.53,3334.0,95.9206,96.0074,95.9206,95.9987,3334.0
2019-03-18 14:35:00,110.54,110.54,110.47,110.53,6490.0,96.0074,96.0074,95.9466,95.9987,6490.0
2019-03-18 14:40:00,110.52,110.6,110.51,110.59,3479.0,95.99,96.0595,95.9814,96.0508,3479.0
2019-03-18 14:45:00,110.6,110.62,110.58,110.6,3121.0,96.0595,96.0769,96.0422,96.0595,3121.0
2019-03-18 14:50:00,110.59,110.62,110.52,110.54,5568.0,96.0508,96.0769,95.99,96.0074,5568.0
2019-03-18 14:55:00,110.54,110.64,110.54,110.61,5186.0,96.0074,96.0943,96.0074,96.0682,5186.0
2019-03-18 15:00:00,110.6,110.6,110.47,110.51,6689.0,96.0595,96.0595,95.9466,95.9814,6689.0
2019-03-18 15:05:00,110.5,110.54,110.46,110.49,8020.0,95.9727,96.0074,95.9379,95.964,8020.0
2019-03-18 15:10:00,110.48,110.58,110.48,110.48,5431.0,95.9553,96.0422,95.9553,95.9553,5431.0
2019-03-18 15:15:00,110.48,110.54,110.48,110.54,3000.0,95.9553,96.0074,95.9553,96.0074,3000.0
2019-03-18 15:20:00,110.54,110.54,110.49,110.49,4942.0,96.0074,96.0074,95.964,95.964,4942.0
2019-03-18 15:25:00,110.48,110.51,110.43,110.44,8898.0,95.9553,95.9814,95.9119,95.9206,8898.0
2019-03-18 15:30:00,110.45,110.5,110.44,110.44,7240.0,95.9292,95.9727,95.9206,95.9206,7240.0
2019-03-18 15:35:00,110.43,110.44,110.39,110.39,9240.0,95.9119,95.9206,95.8771,95.8771,9240.0
2019-03-18 15:40:00,110.39,110.59,110.39,110.58,12598.0,95.8771,96.0508,95.8771,96.0422,12598.0
2019-03-18 15:45:00,110.6,110.77,110.6,110.68,28211.0,96.0595,96.2072,96.0595,96.129,28211.0
2019-03-18 15:50:00,110.68,110.71,110.64,110.68,15837.0,96.129,96.1551,96.0943,96.129,15837.0
2019-03-18 15:55:00,110.68,110.68,110.47,110.52,109511.0,96.129,96.129,95.9466,95.99,109511.0
2019-03-19 09:30:00,110.4,110.76,110.4,110.53,9482.0,95.8858,96.1985,95.8858,95.9987,9482.0
2019-03-19 09:35:00,110.42,110.42,110.18,110.42,1900.0,95.9032,95.9032,95.6947,95.9032,1900.0
2019-03-19 09:40:00,110.52,110.52,110.3,110.36,3980.0,95.99,95.99,95.799,95.8511,3980.0
2019-03-19 09:45:00,110.33,110.44,110.28,110.35,5201.0,95.825,95.9206,95.7816,95.8424,5201.0
2019-03-19 09:50:00,110.3,110.35,110.09,110.25,1351.0,95.799,95.8424,95.6166,95.7555,1351.0
2019-03-19 09:55:00,110.23,110.26,110.05,110.09,5015.0,95.7382,95.7642,95.5818,95.6166,5015.0
2019-03-19 10:00:00,110.06,110.14,109.81,109.89,24110.0,95.5905,95.66,95.3734,95.4429,24110.0
2019-03-19 10:05:00,109.88,109.94,109.63,109.73,22227.0,95.4342,95.4863,95.2171,95.3039,22227.0
2019-03-19 10:10:00,109.73,109.75,109.65,109.73,19235.0,95.3039,95.3213,95.2344,95.3039,19235.0
2019-03-19 10:15:00,109.71,109.74,109.59,109.65,19914.0,95.2865,95.3126,95.1823,95.2344,19914.0
2019-03-19 10:20:00,109.65,109.69,109.53,109.64,9050.0,95.2344,95.2692,95.1302,95.2257,9050.0
2019-03-19 10:25:00,109.61,109.61,109.47,109.48,13688.0,95.1997,95.1997,95.0781,95.0868,13688.0
2019-03-19 10:30:00,109.47,109.47,109.37,109.41,14099.0,95.0781,95.0781,94.9912,95.026,14099.0
2019-03-19 10:35:00,109.4,109.43,109.37,109.43,12857.0,95.0173,95.0433,94.9912,95.0433,12857.0
2019-03-19 10:40:00,109.43,109.61,109.43,109.45,7402.0,95.0433,95.1997,95.0433,95.0607,7402.0
2019-03-19 10:45:00,109.45,109.5,109.38,109.5,9089.0,95.0607,95.1041,94.9999,95.1041,9089.0
2019-03-19 10:50:00,109.5,109.63,109.5,109.62,6378.0,95.1041,95.2171,95.1041,95.2084,6378.0
2019-03-19 10:55:00,109.64,109.64,109.55,109.61,6905.0,95.2257,95.2257,95.1476,95.1997,6905.0
2019-03-19 11:00:00,109.62,109.7,109.62,109.7,7126.0,95.2084,95.2778,95.2084,95.2778,7126.0
2019-03-19 11:05:00,109.7,109.77,109.7,109.75,4371.0,95.2778,95.3386,95.2778,95.3213,4371.0
2019-03-19 11:10:00,109.73,109.83,109.72,109.82,5300.0,95.3039,95.3908,95.2952,95.3821,5300.0
2019-03-19 11:15:00,109.82,109.92,109.81,109.9,7160.0,95.3821,95.4689,95.3734,95.4516,7160.0
2019-03-19 11:20:00,109.9,110.02,109.89,110.0,8415.0,95.4516,95.5558,95.4429,95.5384,8415.0
2019-03-19 11:25:00,109.99,109.99,109.91,109.91,4600.0,95.5297,95.5297,95.4602,95.4602,4600.0
2019-03-19 11:30:00,109.87,109.88,109.79,109.84,3786.0,95.4255,95.4342,95.356,95.3994,3786.0
2019-03-19 11:35:00,109.87,110.0,109.87,109.94,7103.0,95.4255,95.5384,95.4255,95.4863,7103.0
2019-03-19 11:40:00,109.93,110.0,109.9,109.97,3913.0,95.4776,95.5384,95.4516,95.5124,3913.0
2019-03-19 11:45:00,109.97,110.07,109.96,110.07,5643.0,95.5124,95.5992,95.5037,95.5992,5643.0
2019-03-19 11:50:00,110.06,110.2,110.04,110.18,11543.0,95.5905,95.7121,95.5731,95.6947,11543.0
2019-03-19 11:55:00,110.2,110.35,110.14,110.29,6577.0,95.7121,95.8424,95.66,95.7903,6577.0
2019-03-19 12:00:00,110.3,110.34,110.24,110.29,4300.0,95.799,95.8337,95.7469,95.7903,4300.0
2019-03-19 12:05:00,110.28,110.32,110.27,110.28,2264.0,95.7816,95.8163,95.7729,95.7816,2264.0
2019-03-19 12:10:00,110.29,110.29,110.22,110.22,3699.0,95.7903,95.7903,95.7295,95.7295,3699.0
2019-03-19 12:15:00,110.23,110.23,110.17,110.18,4555.0,95.7382,95.7382,95.6861,95.6947,4555.0
2019-03-19 12:20:00,110.19,110.22,110.15,110.22,3866.0,95.7034,95.7295,95.6687,95.7295,3866.0
2019-03-19 12:25:00,110.21,110.27,110.21,110.25,4652.0,95.7208,95.7729,95.7208,95.7555,4652.0
2019-03-19 12:30:00,110.26,110.3,110.25,110.27,4302.0,95.7642,95.799,95.7555,95.7729,4302.0
2019-03-19 12:35:00,110.25,110.25,110.01,110.01,5900.0,95.7555,95.7555,95.5471,95.5471,5900.0
2019-03-19 12:40:00,110.0,110.14,109.96,109.96,8419.0,95.5384,95.66,95.5037,95.5037,8419.0
2019-03-19 12:45:00,109.97,110.06,109.65,109.65,32194.0,95.5124,95.5905,95.2344,95.2344,32194.0
2019-03-19 12:50:00,109.68,109.88,109.68,109.73,5510.0,95.2605,95.4342,95.2605,95.3039,5510.0
2019-03-19 12:55:00,109.74,109.83,109.69,109.81,8758.0,95.3126,95.3908,95.2692,95.3734,8758.0
2019-03-19 13:00:00,109.82,109.85,109.78,109.82,6250.0,95.3821,95.4081,95.3473,95.3821,6250.0
2019-03-19 13:05:00,109.82,109.88,109.8,109.87,5400.0,95.3821,95.4342,95.3647,95.4255,5400.0
2019-03-19 13:10:00,109.87,109.97,109.87,109.89,3294.0,95.4255,95.5124,95.4255,95.4429,3294.0
2019-03-19 13:15:00,109.91,109.98,109.89,109.92,4658.0,95.4602,95.521,95.4429,95.4689,4658.0
2019-03-19 13:20:00,109.92,110.01,109.92,109.92,24265.0,95.4689,95.5471,95.4689,95.4689,24265.0
2019-03-19 13:25:00,109.91,109.91,109.85,109.87,6271.0,95.4602,95.4602,95.4081,95.4255,6271.0
2019-03-19 13:30:00,109.88,109.9,109.77,109.86,12368.0,95.4342,95.4516,95.3386,95.4168,12368.0
2019-03-19 13:35:00,109.86,109.89,109.8,109.82,10400.0,95.4168,95.4429,95.3647,95.3821,10400.0
2019-03-19 13:40:00,109.8,109.8,109.6,109.63,11308.0,95.3647,95.3647,95.191,95.2171,11308.0
2019-03-19 13:45:00,109.62,109.64,109.54,109.55,5922.0,95.2084,95.2257,95.1389,95.1476,5922.0
2019-03-19 13:50:00,109.53,109.57,109.47,109.49,6239.0,95.1302,95.1649,95.0781,95.0955,6239.0
2019-03-19 13:55:00,109.5,109.54,109.43,109.54,5315.0,95.1041,95.1389,95.0433,95.1389,5315.0
2019-03-19 14:00:00,109.54,109.55,109.5,109.51,9094.0,95.1389,95.1476,95.1041,95.1128,9094.0
2019-03-19 14:05:00,109.51,109.55,109.43,109.46,13287.0,95.1128,95.1476,95.0433,95.0694,13287.0
2019-03-19 14:10:00,109.47,109.48,109.43,109.48,4593.0,95.0781,95.0868,95.0433,95.0868,4593.0
2019-03-19 14:15:00,109.48,109.48,109.34,109.42,16423.0,95.0868,95.0868,94.9652,95.0347,16423.0
2019-03-19 14:20:00,109.41,109.44,109.39,109.39,5159.0,95.026,95.052,95.0086,95.0086,5159.0
2019-03-19 14:25:00,109.4,109.51,109.39,109.42,12057.0,95.0173,95.1128,95.0086,95.0347,12057.0
2019-03-19 14:30:00,109.43,109.56,109.42,109.56,8624.0,95.0433,95.1563,95.0347,95.1563,8624.0
2019-03-19 14:35:00,109.57,109.59,109.52,109.52,10057.0,95.1649,95.1823,95.1215,95.1215,10057.0
2019-03-19 14:40:00,109.51,109.61,109.51,109.61,7051.0,95.1128,95.1997,95.1128,95.1997,7051.0
2019-03-19 14:45:00,109.61,109.61,109.53,109.55,6151.0,95.1997,95.1997,95.1302,95.1476,6151.0
2019-03-19 14:50:00,109.53,109.57,109.45,109.48,6412.0,95.1302,95.1649,95.0607,95.0868,6412.0
2019-03-19 14:55:00,109.49,109.52,109.43,109.44,19629.0,95.0955,95.1215,95.0433,95.052,19629.0
2019-03-19 15:00:00,109.45,109.55,109.44,109.55,22499.0,95.0607,95.1476,95.052,95.1476,22499.0
2019-03-19 15:05:00,109.56,109.61,109.47,109.48,6802.0,95.1563,95.1997,95.0781,95.0868,6802.0
2019-03-19 15:10:00,109.48,109.49,109.34,109.37,9794.0,95.0868,95.0955,94.9652,94.9912,9794.0
2019-03-19 15:15:00,109.36,109.38,109.27,109.27,11216.0,94.9825,94.9999,94.9044,94.9044,11216.0
2019-03-19 15:20:00,109.26,109.27,109.21,109.23,13659.0,94.8957,94.9044,94.8523,94.8696,13659.0
2019-03-19 15:25:00,109.22,109.31,109.21,109.25,13245.0,94.861,94.9391,94.8523,94.887,13245.0
2019-03-19 15:30:00,109.24,109.4,109.21,109.39,18047.0,94.8783,95.0173,94.8523,95.0086,18047.0
2019-03-19 15:35:00,109.38,109.38,109.29,109.32,15556.0,94.9999,94.9999,94.9218,94.9478,15556.0
2019-03-19 15:40:00,109.31,109.31,109.07,109.1,29038.0,94.9391,94.9391,94.7307,94.7567,29038.0
2019-03-19 15:45:00,109.1,109.27,109.07,109.26,36186.0,94.7567,94.9044,94.7307,94.8957,36186.0
2019-03-19 15:50:00,109.25,109.26,109.02,109.03,108300.0,94.887,94.8957,94.6872,94.6959,108300.0
2019-03-19 15:55:00,109.04,109.35,109.04,109.33,96803.0,94.7046,94.9739,94.7046,94.9565,96803.0
2019-03-20 09:30:00,109.52,109.52,109.27,109.33,12740.0,95.1215,95.1215,94.9044,94.9565,12740.0
2019-03-20 09:35:00,109.21,109.47,109.09,109.38,5569.0,94.8523,95.0781,94.748,94.9999,5569.0
2019-03-20 09:40:00,109.33,109.41,109.16,109.41,5447.0,94.9565,95.026,94.8088,95.026,5447.0
2019-03-20 09:45:00,109.3,109.47,109.3,109.3,5511.0,94.9304,95.0781,94.9304,94.9304,5511.0
2019-03-20 09:50:00,109.31,109.31,109.15,109.2,2200.0,94.9391,94.9391,94.8002,94.8436,2200.0
2019-03-20 09:55:00,109.18,109.18,109.06,109.08,1797.0,94.8262,94.8262,94.722,94.7394,1797.0
2019-03-20 10:00:00,109.03,109.3,109.03,109.2,11114.0,94.6959,94.9304,94.6959,94.8436,11114.0
2019-03-20 10:05:00,109.23,109.3,109.23,109.29,4800.0,94.8696,94.9304,94.8696,94.9218,4800.0
2019-03-20 10:10:00,109.29,109.29,109.18,109.27,16906.0,94.9218,94.9218,94.8262,94.9044,16906.0
2019-03-20 10:15:00,109.26,109.32,109.03,109.05,50400.0,94.8957,94.9478,94.6959,94.7133,50400.0
2019-03-20 10:20:00,109.04,109.27,108.95,109.25,15063.0,94.7046,94.9044,94.6265,94.887,15063.0
2019-03-20 10:25:00,109.25,109.36,109.21,109.26,13438.0,94.887,94.9825,94.8523,94.8957,13438.0
2019-03-20 10:30:00,109.29,109.32,109.24,109.29,8516.0,94.9218,94.9478,94.8783,94.9218,8516.0
2019-03-20 10:35:00,109.31,109.54,109.28,109.47,11949.0,94.9391,95.1389,94.9131,95.0781,11949.0
2019-03-20 10:40:00,109.51,109.6,109.5,109.54,3797.0,95.1128,95.191,95.1041,95.1389,3797.0
2019-03-20 10:45:00,109.53,109.58,109.36,109.4,8442.0,95.1302,95.1736,94.9825,95.0173,8442.0
2019-03-20 10:50:00,109.37,109.46,109.37,109.44,6508.0,94.9912,95.0694,94.9912,95.052,6508.0
2019-03-20 10:55:00,109.47,109.52,109.45,109.49,4802.0,95.0781,95.1215,95.0607,95.0955,4802.0
2019-03-20 11:00:00,109.47,109.52,109.42,109.49,16441.0,95.0781,95.1215,95.0347,95.0955,16441.0
2019-03-20 11:05:00,109.49,109.51,109.4,109.44,4124.0,95.0955,95.1128,95.0173,95.052,4124.0
2019-03-20 11:10:00,109.44,109.44,109.38,109.39,5398.0,95.052,95.052,94.9999,95.0086,5398.0
2019-03-20 11:15:00,109.42,109.6,109.41,109.6,15199.0,95.0347,95.191,95.026,95.191,15199.0
2019-03-20 11:20:00,109.57,109.73,109.56,109.68,6724.0,95.1649,95.3039,95.1563,95.2605,6724.0
2019-03-20 11:25:00,109.72,109.83,109.67,109.75,9770.0,95.2952,95.3908,95.2518,95.3213,9770.0
2019-03-20 11:30:00,109.74,109.79,109.66,109.67,6492.0,95.3126,95.356,95.2431,95.2518,6492.0
2019-03-20 11:35:00,109.67,109.67,109.59,109.59,3430.0,95.2518,95.2518,95.1823,95.1823,3430.0
2019-03-20 11:40:00,109.58,109.59,109.54,109.58,3808.0,95.1736,95.1823,95.1389,95.1736,3808.0
2019-03-20 11:45:00,109.58,109.6,109.51,109.55,6615.0,95.1736,95.191,95.1128,95.1476,6615.0
2019-03-20 11:50:00,109.57,109.57,109.41,109.43,8046.0,95.1649,95.1649,95.026,95.0433,8046.0
2019-03-20 11:55:00,109.44,109.47,109.4,109.42,3300.0,95.052,95.0781,95.0173,95.0347,3300.0
2019-03-20 12:00:00,109.44,109.48,109.44,109.47,1100.0,95.052,95.0868,95.052,95.0781,1100.0
2019-03-20 12:05:00,109.48,109.53,109.48,109.51,2908.0,95.0868,95.1302,95.0868,95.1128,2908.0
2019-03-20 12:10:00,109.51,109.58,109.5,109.58,1810.0,95.1128,95.1736,95.1041,95.1736,1810.0
2019-03-20 12:15:00,109.56,109.67,109.56,109.65,1700.0,95.1563,95.2518,95.1563,95.2344,1700.0
2019-03-20 12:20:00,109.66,109.68,109.62,109.62,3688.0,95.2431,95.2605,95.2084,95.2084,3688.0
2019-03-20 12:25:00,109.62,109.68,109.62,109.66,3700.0,95.2084,95.2605,95.2084,95.2431,3700.0
2019-03-20 12:30:00,109.67,109.67,109.46,109.61,3900.0,95.2518,95.2518,95.0694,95.1997,3900.0
2019-03-20 12:35:00,109.61,109.69,109.6,109.69,2313.0,95.1997,95.2692,95.191,95.2692,2313.0
2019-03-20 12:40:00,109.67,109.7,109.64,109.66,3657.0,95.2518,95.2778,95.2257,95.2431,3657.0
2019-03-20 12:45:00,109.65,109.68,109.59,109.61,2978.0,95.2344,95.2605,95.1823,95.1997,2978.0
2019-03-20 12:50:00,109.61,109.64,109.5,109.5,3100.0,95.1997,95.2257,95.1041,95.1041,3100.0
2019-03-20 12:55:00,109.52,109.57,109.52,109.55,8123.0,95.1215,95.1649,95.1215,95.1476,8123.0
2019-03-20 13:00:00,109.55,109.55,109.49,109.52,7037.0,95.1476,95.1476,95.0955,95.1215,7037.0
2019-03-20 13:05:00,109.55,109.55,109.52,109.53,2804.0,95.1476,95.1476,95.1215,95.1302,2804.0
2019-03-20 13:10:00,109.53,109.6,109.53,109.59,2100.0,95.1302,95.191,95.1302,95.1823,2100.0
2019-03-20 13:15:00,109.59,109.61,109.57,109.6,1600.0,95.1823,95.1997,95.1649,95.191,1600.0
2019-03-20 13:20:00,109.6,109.63,109.58,109.63,2169.0,95.191,95.2171,95.1736,95.2171,2169.0
2019-03-20 13:25:00,109.62,109.73,109.62,109.71,3283.0,95.2084,95.3039,95.2084,95.2865,3283.0
2019-03-20 13:30:00,109.72,109.75,109.66,109.7,3348.0,95.2952,95.3213,95.2431,95.2778,3348.0
2019-03-20 13:35:00,109.68,109.73,109.67,109.7,1900.0,95.2605,95.3039,95.2518,95.2778,1900.0
2019-03-20 13:40:00,109.7,109.71,109.68,109.71,2300.0,95.2778,95.2865,95.2605,95.2865,2300.0
2019-03-20 13:45:00,109.7,109.75,109.66,109.69,12365.0,95.2778,95.3213,95.2431,95.2692,12365.0
2019-03-20 13:50:00,109.7,109.78,109.62,109.78,29520.0,95.2778,95.3473,95.2084,95.3473,29520.0
2019-03-20 13:55:00,109.78,109.86,109.68,109.75,10171.0,95.3473,95.4168,95.2605,95.3213,10171.0
2019-03-20 14:00:00,109.77,110.28,109.77,110.2,5500.0,95.3386,95.7816,95.3386,95.7121,5500.0
2019-03-20 14:05:00,110.29,110.33,110.05,110.05,5300.0,95.7903,95.825,95.5818,95.5818,5300.0
2019-03-20 14:10:00,110.11,110.17,110.04,110.09,4341.0,95.6339,95.6861,95.5731,95.6166,4341.0
2019-03-20 14:15:00,110.1,110.15,110.05,110.08,2871.0,95.6253,95.6687,95.5818,95.6079,2871.0
2019-03-20 14:20:00,110.09,110.16,110.06,110.16,4908.0,95.6166,95.6774,95.5905,95.6774,4908.0
2019-03-20 14:25:00,110.15,110.25,110.08,110.16,47924.0,95.6687,95.7555,95.6079,95.6774,47924.0
2019-03-20 14:30:00,110.16,110.16,109.96,110.07,9202.0,95.6774,95.6774,95.5037,95.5992,9202.0
2019-03-20 14:35:00,110.05,110.07,109.98,110.01,4623.0,95.5818,95.5992,95.521,95.5471,4623.0
2019-03-20 14:40:00,110.01,110.02,109.8,109.95,9344.0,95.5471,95.5558,95.3647,95.495,9344.0
2019-03-20 14:45:00,109.92,110.05,109.92,109.98,3539.0,95.4689,95.5818,95.4689,95.521,3539.0
2019-03-20 14:50:00,109.97,109.99,109.9,109.94,44899.0,95.5124,95.5297,95.4516,95.4863,44899.0
2019-03-20 14:55:00,109.9,110.02,109.85,109.9,6734.0,95.4516,95.5558,95.4081,95.4516,6734.0
2019-03-20 15:00:00,109.95,109.96,109.73,109.75,35240.0,95.495,95.5037,95.3039,95.3213,35240.0
2019-03-20 15:05:00,109.76,109.85,109.67,109.67,7600.0,95.33,95.4081,95.2518,95.2518,7600.0
2019-03-20 15:10:00,109.72,109.88,109.72,109.88,4204.0,95.2952,95.4342,95.2952,95.4342,4204.0
2019-03-20 15:15:00,109.9,109.95,109.87,109.89,4265.0,95.4516,95.495,95.4255,95.4429,4265.0
2019-03-20 15:20:00,109.89,109.92,109.85,109.92,3400.0,95.4429,95.4689,95.4081,95.4689,3400.0
2019-03-20 15:25:00,109.89,109.93,109.86,109.91,12917.0,95.4429,95.4776,95.4168,95.4602,12917.0
2019-03-20 15:30:00,109.91,109.91,109.53,109.61,24613.0,95.4602,95.4602,95.1302,95.1997,24613.0
2019-03-20 15:35:00,109.63,109.67,109.6,109.64,7472.0,95.2171,95.2518,95.191,95.2257,7472.0
2019-03-20 15:40:00,109.62,109.63,109.56,109.6,14352.0,95.2084,95.2171,95.1563,95.191,14352.0
2019-03-20 15:45:00,109.61,109.82,109.61,109.75,15464.0,95.1997,95.3821,95.1997,95.3213,15464.0
2019-03-20 15:50:00,109.76,109.77,109.72,109.76,18922.0,95.33,95.3386,95.2952,95.33,18922.0
2019-03-20 15:55:00,109.74,109.85,109.66,109.8,75925.0,95.3126,95.4081,95.2431,95.3647,75925.0
2019-03-21 09:30:00,109.95,110.17,109.78,110.1,12268.0,95.495,95.6861,95.3473,95.6253,12268.0
2019-03-21 09:35:00,110.09,110.28,110.04,110.15,6886.0,95.6166,95.7816,95.5731,95.6687,6886.0
2019-03-21 09:40:00,110.26,110.42,110.17,110.37,6697.0,95.7642,95.9032,95.6861,95.8598,6697.0
2019-03-21 09:45:00,110.35,110.53,110.35,110.53,2239.0,95.8424,95.9987,95.8424,95.9987,2239.0
2019-03-21 09:50:00,110.45,110.62,110.35,110.57,4316.0,95.9292,96.0769,95.8424,96.0335,4316.0
2019-03-21 09:55:00,110.51,110.64,110.51,110.57,2200.0,95.9814,96.0943,95.9814,96.0335,2200.0
2019-03-21 10:00:00,110.59,110.59,110.39,110.54,3016.0,96.0508,96.0508,95.8771,96.0074,3016.0
2019-03-21 10:05:00,110.48,110.64,110.39,110.39,11468.0,95.9553,96.0943,95.8771,95.8771,11468.0
2019-03-21 10:10:00,110.38,110.51,110.36,110.48,4311.0,95.8684,95.9814,95.8511,95.9553,4311.0
2019-03-21 10:15:00,110.5,110.57,110.48,110.55,6668.0,95.9727,96.0335,95.9553,96.0161,6668.0
2019-03-21 10:20:00,110.5,110.55,110.45,110.53,4592.0,95.9727,96.0161,95.9292,95.9987,4592.0
2019-03-21 10:25:00,110.5,110.64,110.49,110.62,4700.0,95.9727,96.0943,95.964,96.0769,4700.0
2019-03-21 10:30:00,110.62,110.62,110.48,110.59,3575.0,96.0769,96.0769,95.9553,96.0508,3575.0
2019-03-21 10:35:00,110.59,110.61,110.47,110.47,3690.0,96.0508,96.0682,95.9466,95.9466,3690.0
2019-03-21 10:40:00,110.46,110.47,110.32,110.35,31442.0,95.9379,95.9466,95.8163,95.8424,31442.0
2019-03-21 10:45:00,110.35,110.35,110.18,110.23,12353.0,95.8424,95.8424,95.6947,95.7382,12353.0
2019-03-21 10:50:00,110.22,110.23,110.11,110.16,5600.0,95.7295,95.7382,95.6339,95.6774,5600.0
2019-03-21 10:55:00,110.16,110.35,110.16,110.28,4783.0,95.6774,95.8424,95.6774,95.7816,4783.0
2019-03-21 11:00:00,110.31,110.46,110.27,110.45,10937.0,95.8077,95.9379,95.7729,95.9292,10937.0
2019-03-21 11:05:00,110.45,110.5,110.42,110.5,3503.0,95.9292,95.9727,95.9032,95.9727,3503.0
2019-03-21 11:10:00,110.48,110.49,110.42,110.48,4734.0,95.9553,95.964,95.9032,95.9553,4734.0
2019-03-21 11:15:00,110.48,110.52,110.44,110.48,5027.0,95.9553,95.99,95.9206,95.9553,5027.0
2019-03-21 11:20:00,110.48,110.49,110.43,110.44,3800.0,95.9553,95.964,95.9119,95.9206,3800.0
2019-03-21 11:25:00,110.44,110.52,110.41,110.42,4916.0,95.9206,95.99,95.8945,95.9032,4916.0
2019-03-21 11:30:00,110.42,110.51,110.41,110.47,5332.0,95.9032,95.9814,95.8945,95.9466,5332.0
2019-03-21 11:35:00,110.46,110.6,110.45,110.56,2800.0,95.9379,96.0595,95.9292,96.0248,2800.0
2019-03-21 11:40:00,110.55,110.65,110.55,110.57,3021.0,96.0161,96.103,96.0161,96.0335,3021.0
2019-03-21 11:45:00,110.61,110.67,110.58,110.63,2953.0,96.0682,96.1203,96.0422,96.0856,2953.0
2019-03-21 11:50:00,110.62,110.82,110.62,110.82,2700.0,96.0769,96.2506,96.0769,96.2506,2700.0
2019-03-21 11:55:00,110.79,110.89,110.79,110.89,3142.0,96.2245,96.3114,96.2245,96.3114,3142.0
2019-03-21 12:00:00,110.9,110.91,110.81,110.91,3732.0,96.3201,96.3288,96.2419,96.3288,3732.0
2019-03-21 12:05:00,110.85,110.95,110.82,110.89,5701.0,96.2767,96.3635,96.2506,96.3114,5701.0
2019-03-21 12:10:00,110.9,110.92,110.87,110.91,2814.0,96.3201,96.3375,96.294,96.3288,2814.0
2019-03-21 12:15:00,110.92,110.96,110.85,110.86,3676.0,96.3375,96.3722,96.2767,96.2853,3676.0
2019-03-21 12:20:00,110.88,110.97,110.83,110.94,11456.0,96.3027,96.3809,96.2593,96.3548,11456.0
2019-03-21 12:25:00,110.95,110.97,110.74,110.79,4193.0,96.3635,96.3809,96.1811,96.2245,4193.0
2019-03-21 12:30:00,110.81,110.83,110.73,110.8,6113.0,96.2419,96.2593,96.1724,96.2332,6113.0
2019-03-21 12:35:00,110.81,110.82,110.75,110.79,3642.0,96.2419,96.2506,96.1898,96.2245,3642.0
2019-03-21 12:40:00,110.82,110.84,110.78,110.83,5028.0,96.2506,96.268,96.2159,96.2593,5028.0
2019-03-21 12:45:00,110.81,110.85,110.8,110.81,2878.0,96.2419,96.2767,96.2332,96.2419,2878.0
2019-03-21 12:50:00,110.83,110.83,110.76,110.8,4391.0,96.2593,96.2593,96.1985,96.2332,4391.0
2019-03-21 12:55:00,110.79,110.84,110.78,110.78,1424.0,96.2245,96.268,96.2159,96.2159,1424.0
2019-03-21 13:00:00,110.79,110.87,110.79,110.87,2500.0,96.2245,96.294,96.2245,96.294,2500.0
2019-03-21 13:05:00,110.87,110.91,110.84,110.89,3322.0,96.294,96.3288,96.268,96.3114,3322.0
2019-03-21 13:10:00,110.87,110.94,110.87,110.92,1735.0,96.294,96.3548,96.294,96.3375,1735.0
2019-03-21 13:15:00,110.89,110.89,110.83,110.83,3144.0,96.3114,96.3114,96.2593,96.2593,3144.0
2019-03-21 13:20:00,110.84,110.84,110.78,110.81,4331.0,96.268,96.268,96.2159,96.2419,4331.0
2019-03-21 13:25:00,110.8,110.9,110.8,110.9,3481.0,96.2332,96.3201,96.2332,96.3201,3481.0
2019-03-21 13:30:00,110.9,110.92,110.89,110.91,3041.0,96.3201,96.3375,96.3114,96.3288,3041.0
2019-03-21 13:35:00,110.91,110.93,110.88,110.88,2648.0,96.3288,96.3461,96.3027,96.3027,2648.0
2019-03-21 13:40:00,110.87,110.93,110.83,110.88,4610.0,96.294,96.3461,96.2593,96.3027,4610.0
2019-03-21 13:45:00,110.88,110.9,110.86,110.87,2806.0,96.3027,96.3201,96.2853,96.294,2806.0
2019-03-21 13:50:00,110.9,110.99,110.89,110.99,4364.0,96.3201,96.3983,96.3114,96.3983,4364.0
2019-03-21 13:55:00,110.97,111.0,110.92,110.98,3110.0,96.3809,96.4069,96.3375,96.3896,3110.0
2019-03-21 14:00:00,110.99,111.16,110.99,111.13,5726.0,96.3983,96.5459,96.3983,96.5198,5726.0
2019-03-21 14:05:00,111.13,111.22,111.12,111.19,9256.0,96.5198,96.598,96.5112,96.572,9256.0
2019-03-21 14:10:00,111.2,111.38,111.19,111.29,8100.0,96.5806,96.737,96.572,96.6588,8100.0
2019-03-21 14:15:00,111.29,111.36,111.25,111.26,4610.0,96.6588,96.7196,96.6241,96.6328,4610.0
2019-03-21 14:20:00,111.28,111.33,111.23,111.32,4650.0,96.6501,96.6936,96.6067,96.6849,4650.0
2019-03-21 14:25:00,111.32,111.38,111.29,111.38,3140.0,96.6849,96.737,96.6588,96.737,3140.0
2019-03-21 14:30:00,111.35,111.35,111.23,111.25,3200.0,96.7109,96.7109,96.6067,96.6241,3200.0
2019-03-21 14:35:00,111.22,111.25,111.19,111.23,3700.0,96.598,96.6241,96.572,96.6067,3700.0
2019-03-21 14:40:00,111.23,111.33,111.23,111.33,13100.0,96.6067,96.6936,96.6067,96.6936,13100.0
2019-03-21 14:45:00,111.29,111.31,111.22,111.22,3160.0,96.6588,96.6762,96.598,96.598,3160.0
2019-03-21 14:50:00,111.2,111.28,111.2,111.28,5199.0,96.5806,96.6501,96.5806,96.6501,5199.0
2019-03-21 14:55:00,111.26,111.26,111.11,111.16,20597.0,96.6328,96.6328,96.5025,96.5459,20597.0
2019-03-21 15:00:00,111.16,111.27,111.07,111.27,18420.0,96.5459,96.6414,96.4677,96.6414,18420.0
2019-03-21 15:05:00,111.26,111.38,111.25,111.33,6889.0,96.6328,96.737,96.6241,96.6936,6889.0
2019-03-21 15:10:00,111.33,111.33,111.09,111.13,4662.0,96.6936,96.6936,96.4851,96.5198,4662.0
2019-03-21 15:15:00,111.14,111.22,111.14,111.21,8542.0,96.5285,96.598,96.5285,96.5893,8542.0
2019-03-21 15:20:00,111.2,111.23,111.17,111.21,5713.0,96.5806,96.6067,96.5546,96.5893,5713.0
2019-03-21 15:25:00,111.22,111.31,111.17,111.29,21465.0,96.598,96.6762,96.5546,96.6588,21465.0
2019-03-21 15:30:00,111.28,111.43,111.26,111.33,12051.0,96.6501,96.7804,96.6328,96.6936,12051.0
2019-03-21 15:35:00,111.34,111.42,111.29,111.42,11876.0,96.7022,96.7717,96.6588,96.7717,11876.0
2019-03-21 15:40:00,111.4,111.57,111.38,111.57,16792.0,96.7544,96.902,96.737,96.902,16792.0
2019-03-21 15:45:00,111.58,111.61,111.45,111.53,25382.0,96.9107,96.9367,96.7978,96.8673,25382.0
2019-03-21 15:50:00,111.55,111.55,111.35,111.38,34760.0,96.8846,96.8846,96.7109,96.737,34760.0
2019-03-21 15:55:00,111.36,111.56,111.34,111.52,103189.0,96.7196,96.8933,96.7022,96.8586,103189.0
2019-03-22 09:30:00,111.6,111.97,111.55,111.93,22909.0,96.9281,97.2494,96.8846,97.2147,22909.0
2019-03-22 09:35:00,111.96,112.74,111.94,112.47,41402.0,97.2407,97.9182,97.2234,97.6837,41402.0
2019-03-22 09:40:00,112.48,112.94,112.48,112.65,17449.0,97.6924,98.0919,97.6924,97.84,17449.0
2019-03-22 09:45:00,112.67,112.72,112.42,112.5,26700.0,97.8574,97.9008,97.6403,97.7097,26700.0
2019-03-22 09:50:00,112.53,112.55,112.32,112.45,31263.0,97.7358,97.7532,97.5534,97.6663,31263.0
2019-03-22 09:55:00,112.5,112.56,112.25,112.41,10435.0,97.7097,97.7618,97.4926,97.6316,10435.0
2019-03-22 10:00:00,112.44,112.55,112.37,112.41,74920.0,97.6576,97.7532,97.5968,97.6316,74920.0
2019-03-22 10:05:00,112.45,112.58,112.42,112.55,13292.0,97.6663,97.7792,97.6403,97.7532,13292.0
2019-03-22 10:10:00,112.54,112.78,112.53,112.67,29188.0,97.7445,97.9529,97.7358,97.8574,29188.0
2019-03-22 10:15:00,112.64,112.64,112.35,112.41,17200.0,97.8313,97.8313,97.5795,97.6316,17200.0
2019-03-22 10:20:00,112.39,112.47,112.28,112.31,11521.0,97.6142,97.6837,97.5187,97.5447,11521.0
2019-03-22 10:25:00,112.29,112.34,112.14,112.15,6620.0,97.5273,97.5708,97.3971,97.4057,6620.0
2019-03-22 10:30:00,112.18,112.33,112.17,112.32,10305.0,97.4318,97.5621,97.4231,97.5534,10305.0
2019-03-22 10:35:00,112.33,112.42,112.29,112.29,2486.0,97.5621,97.6403,97.5273,97.5273,2486.0
2019-03-22 10:40:00,112.25,112.33,112.18,112.31,9945.0,97.4926,97.5621,97.4318,97.5447,9945.0
2019-03-22 10:45:00,112.29,112.29,111.96,111.96,16450.0,97.5273,97.5273,97.2407,97.2407,16450.0
2019-03-22 10:50:00,112.01,112.1,111.97,112.1,4385.0,97.2842,97.3623,97.2494,97.3623,4385.0
2019-03-22 10:55:00,112.09,112.15,112.06,112.11,3400.0,97.3536,97.4057,97.3276,97.371,3400.0
2019-03-22 11:00:00,112.14,112.26,112.14,112.2,5958.0,97.3971,97.5013,97.3971,97.4492,5958.0
2019-03-22 11:05:00,112.21,112.3,112.17,112.3,10100.0,97.4579,97.536,97.4231,97.536,10100.0
2019-03-22 11:10:00,112.28,112.32,112.2,112.31,30420.0,97.5187,97.5534,97.4492,97.5447,30420.0
2019-03-22 11:15:00,112.32,112.35,112.26,112.27,10760.0,97.5534,97.5795,97.5013,97.51,10760.0
2019-03-22 11:20:00,112.27,112.31,112.22,112.31,9552.0,97.51,97.5447,97.4665,97.5447,9552.0
2019-03-22 11:25:00,112.3,112.38,112.22,112.37,15249.0,97.536,97.6055,97.4665,97.5968,15249.0
2019-03-22 11:30:00,112.35,112.46,112.27,112.3,7793.0,97.5795,97.675,97.51,97.536,7793.0
2019-03-22 11:35:00,112.26,112.33,112.24,112.26,1653.0,97.5013,97.5621,97.4839,97.5013,1653.0
2019-03-22 11:40:00,112.27,112.3,112.16,112.2,7252.0,97.51,97.536,97.4144,97.4492,7252.0
2019-03-22 11:45:00,112.17,112.34,112.17,112.22,16199.0,97.4231,97.5708,97.4231,97.4665,16199.0
2019-03-22 11:50:00,112.23,112.24,112.12,112.23,8411.0,97.4752,97.4839,97.3797,97.4752,8411.0
2019-03-22 11:55:00,112.21,112.21,112.06,112.08,4633.0,97.4579,97.4579,97.3276,97.345,4633.0
2019-03-22 12:00:00,112.08,112.26,112.08,112.2,7591.0,97.345,97.5013,97.345,97.4492,7591.0
2019-03-22 12:05:00,112.18,112.22,112.12,112.17,6204.0,97.4318,97.4665,97.3797,97.4231,6204.0
2019-03-22 12:10:00,112.15,112.17,112.07,112.09,3788.0,97.4057,97.4231,97.3363,97.3536,3788.0
2019-03-22 12:15:00,112.12,112.26,112.12,112.2,4583.0,97.3797,97.5013,97.3797,97.4492,4583.0
2019-03-22 12:20:00,112.22,112.3,112.17,112.22,2563.0,97.4665,97.536,97.4231,97.4665,2563.0
2019-03-22 12:25:00,112.29,112.29,112.19,112.21,1799.0,97.5273,97.5273,97.4405,97.4579,1799.0
2019-03-22 12:30:00,112.21,112.25,112.16,112.25,5179.0,97.4579,97.4926,97.4144,97.4926,5179.0
2019-03-22 12:35:00,112.26,112.32,112.23,112.23,5465.0,97.5013,97.5534,97.4752,97.4752,5465.0
2019-03-22 12:40:00,112.22,112.27,112.09,112.12,7202.0,97.4665,97.51,97.3536,97.3797,7202.0
2019-03-22 12:45:00,112.12,112.14,112.06,112.13,6153.0,97.3797,97.3971,97.3276,97.3884,6153.0
2019-03-22 12:50:00,112.11,112.21,112.08,112.19,4718.0,97.371,97.4579,97.345,97.4405,4718.0
2019-03-22 12:55:00,112.14,112.22,112.13,112.22,3212.0,97.3971,97.4665,97.3884,97.4665,3212.0
2019-03-22 13:00:00,112.2,112.34,112.2,112.25,2862.0,97.4492,97.5708,97.4492,97.4926,2862.0
2019-03-22 13:05:00,112.25,112.28,112.22,112.26,1841.0,97.4926,97.5187,97.4665,97.5013,1841.0
2019-03-22 13:10:00,112.25,112.28,112.18,112.2,3913.0,97.4926,97.5187,97.4318,97.4492,3913.0
2019-03-22 13:15:00,112.21,112.31,112.16,112.24,11213.0,97.4579,97.5447,97.4144,97.4839,11213.0
2019-03-22 13:20:00,112.27,112.32,112.18,112.31,3091.0,97.51,97.5534,97.4318,97.5447,3091.0
2019-03-22 13:25:00,112.32,112.33,112.18,112.33,3429.0,97.5534,97.5621,97.4318,97.5621,3429.0
2019-03-22 13:30:00,112.29,112.38,112.29,112.33,3366.0,97.5273,97.6055,97.5273,97.5621,3366.0
2019-03-22 13:35:00,112.33,112.34,112.25,112.3,1906.0,97.5621,97.5708,97.4926,97.536,1906.0
2019-03-22 13:40:00,112.31,112.36,112.3,112.36,1041.0,97.5447,97.5881,97.536,97.5881,1041.0
2019-03-22 13:45:00,112.36,112.37,112.27,112.33,3624.0,97.5881,97.5968,97.51,97.5621,3624.0
2019-03-22 13:50:00,112.34,112.36,112.29,112.31,6180.0,97.5708,97.5881,97.5273,97.5447,6180.0
2019-03-22 13:55:00,112.3,112.31,112.25,112.27,9059.0,97.536,97.5447,97.4926,97.51,9059.0
2019-03-22 14:00:00,112.27,112.47,112.24,112.36,19017.0,97.51,97.6837,97.4839,97.5881,19017.0
2019-03-22 14:05:00,112.33,112.4,112.28,112.34,9550.0,97.5621,97.6229,97.5187,97.5708,9550.0
2019-03-22 14:10:00,112.39,112.39,112.34,112.38,2626.0,97.6142,97.6142,97.5708,97.6055,2626.0
2019-03-22 14:15:00,112.38,112.5,112.36,112.44,7634.0,97.6055,97.7097,97.5881,97.6576,7634.0
2019-03-22 14:20:00,112.41,112.5,112.41,112.48,4517.0,97.6316,97.7097,97.6316,97.6924,4517.0
2019-03-22 14:25:00,112.47,112.52,112.4,112.49,6110.0,97.6837,97.7271,97.6229,97.701,6110.0
2019-03-22 14:30:00,112.51,112.54,112.48,112.5,4515.0,97.7184,97.7445,97.6924,97.7097,4515.0
2019-03-22 14:35:00,112.49,112.61,112.49,112.61,4589.0,97.701,97.8053,97.701,97.8053,4589.0
2019-03-22 14:40:00,112.59,112.66,112.59,112.66,4088.0,97.7879,97.8487,97.7879,97.8487,4088.0
2019-03-22 14:45:00,112.62,112.69,112.6,112.63,5015.0,97.814,97.8748,97.7966,97.8226,5015.0
2019-03-22 14:50:00,112.65,112.84,112.63,112.71,6807.0,97.84,98.005,97.8226,97.8921,6807.0
2019-03-22 14:55:00,112.76,112.76,112.64,112.65,5872.0,97.9356,97.9356,97.8313,97.84,5872.0
2019-03-22 15:00:00,112.66,112.75,112.58,112.58,8596.0,97.8487,97.9269,97.7792,97.7792,8596.0
2019-03-22 15:05:00,112.58,112.63,112.44,112.48,32235.0,97.7792,97.8226,97.6576,97.6924,32235.0
2019-03-22 15:10:00,112.51,112.51,112.41,112.44,11567.0,97.7184,97.7184,97.6316,97.6576,11567.0
2019-03-22 15:15:00,112.44,112.44,112.33,112.33,8397.0,97.6576,97.6576,97.5621,97.5621,8397.0
2019-03-22 15:20:00,112.34,112.4,112.3,112.4,15401.0,97.5708,97.6229,97.536,97.6229,15401.0
2019-03-22 15:25:00,112.4,112.4,112.25,112.29,9656.0,97.6229,97.6229,97.4926,97.5273,9656.0
2019-03-22 15:30:00,112.28,112.28,112.05,112.05,44147.0,97.5187,97.5187,97.3189,97.3189,44147.0
2019-03-22 15:35:00,112.05,112.12,111.99,112.06,15938.0,97.3189,97.3797,97.2668,97.3276,15938.0
2019-03-22 15:40:00,112.03,112.09,111.94,111.98,37209.0,97.3015,97.3536,97.2234,97.2581,37209.0
2019-03-22 15:45:00,111.99,112.17,111.99,112.11,16447.0,97.2668,97.4231,97.2668,97.371,16447.0
2019-03-22 15:50:00,112.11,112.16,112.01,112.08,31552.0,97.371,97.4144,97.2842,97.345,31552.0
2019-03-22 15:55:00,112.02,112.17,111.97,112.01,59733.0,97.2928,97.4231,97.2494,97.2842,59733.0
2019-03-25 09:30:00,111.53,111.96,111.52,111.79,21465.0,96.8673,97.2407,96.8586,97.0931,21465.0
2019-03-25 09:35:00,111.78,112.3,111.75,112.01,16781.0,97.0844,97.536,97.0583,97.2842,16781.0
2019-03-25 09:40:00,111.96,112.26,111.96,112.07,4800.0,97.2407,97.5013,97.2407,97.3363,4800.0
2019-03-25 09:45:00,112.05,112.05,111.86,112.0,3508.0,97.3189,97.3189,97.1539,97.2755,3508.0
2019-03-25 09:50:00,112.08,112.27,112.08,112.14,2832.0,97.345,97.51,97.345,97.3971,2832.0
2019-03-25 09:55:00,112.13,112.13,112.01,112.04,3170.0,97.3884,97.3884,97.2842,97.3102,3170.0
2019-03-25 10:00:00,112.06,112.26,112.05,112.26,4213.0,97.3276,97.5013,97.3189,97.5013,4213.0
2019-03-25 10:05:00,112.27,112.34,112.24,112.34,2200.0,97.51,97.5708,97.4839,97.5708,2200.0
2019-03-25 10:10:00,112.3,112.35,112.24,112.28,2907.0,97.536,97.5795,97.4839,97.5187,2907.0
2019-03-25 10:15:00,112.23,112.32,112.21,112.25,3753.0,97.4752,97.5534,97.4579,97.4926,3753.0
2019-03-25 10:20:00,112.22,112.3,112.17,112.3,4123.0,97.4665,97.536,97.4231,97.536,4123.0
2019-03-25 10:25:00,112.32,112.37,112.27,112.35,6400.0,97.5534,97.5968,97.51,97.5795,6400.0
2019-03-25 10:30:00,112.35,112.55,112.31,112.46,5852.0,97.5795,97.7532,97.5447,97.675,5852.0
2019-03-25 10:35:00,112.5,112.5,112.34,112.35,3421.0,97.7097,97.7097,97.5708,97.5795,3421.0
2019-03-25 10:40:00,112.32,112.34,112.18,112.25,5026.0,97.5534,97.5708,97.4318,97.4926,5026.0
2019-03-25 10:45:00,112.25,112.29,112.13,112.19,8209.0,97.4926,97.5273,97.3884,97.4405,8209.0
2019-03-25 10:50:00,112.24,112.49,112.21,112.39,39423.0,97.4839,97.701,97.4579,97.6142,39423.0
2019-03-25 10:55:00,112.34,112.48,112.31,112.39,8950.0,97.5708,97.6924,97.5447,97.6142,8950.0
2019-03-25 11:00:00,112.43,112.43,112.28,112.3,4149.0,97.6489,97.6489,97.5187,97.536,4149.0
2019-03-25 11:05:00,112.26,112.44,112.26,112.39,8534.0,97.5013,97.6576,97.5013,97.6142,8534.0
2019-03-25 11:10:00,112.37,112.39,112.28,112.38,3078.0,97.5968,97.6142,97.5187,97.6055,3078.0
2019-03-25 11:15:00,112.4,112.5,112.38,112.49,1678.0,97.6229,97.7097,97.6055,97.701,1678.0
2019-03-25 11:20:00,112.44,112.44,112.26,112.27,3858.0,97.6576,97.6576,97.5013,97.51,3858.0
2019-03-25 11:25:00,112.31,112.39,112.28,112.37,7634.0,97.5447,97.6142,97.5187,97.5968,7634.0
2019-03-25 11:30:00,112.35,112.5,112.33,112.49,10790.0,97.5795,97.7097,97.5621,97.701,10790.0
2019-03-25 11:35:00,112.54,112.69,112.54,112.63,4695.0,97.7445,97.8748,97.7445,97.8226,4695.0
2019-03-25 11:40:00,112.64,112.64,112.44,112.44,2829.0,97.8313,97.8313,97.6576,97.6576,2829.0
2019-03-25 11:45:00,112.47,112.53,112.41,112.44,2278.0,97.6837,97.7358,97.6316,97.6576,2278.0
2019-03-25 11:50:00,112.42,112.43,112.32,112.35,4403.0,97.6403,97.6489,97.5534,97.5795,4403.0
2019-03-25 11:55:00,112.35,112.4,112.31,112.32,4535.0,97.5795,97.6229,97.5447,97.5534,4535.0
2019-03-25 12:00:00,112.33,112.38,112.29,112.38,2718.0,97.5621,97.6055,97.5273,97.6055,2718.0
2019-03-25 12:05:00,112.41,112.56,112.41,112.54,2300.0,97.6316,97.7618,97.6316,97.7445,2300.0
2019-03-25 12:10:00,112.51,112.61,112.5,112.56,4211.0,97.7184,97.8053,97.7097,97.7618,4211.0
2019-03-25 12:15:00,112.54,112.59,112.52,112.57,3700.0,97.7445,97.7879,97.7271,97.7705,3700.0
2019-03-25 12:20:00,112.57,112.65,112.56,112.64,3040.0,97.7705,97.84,97.7618,97.8313,3040.0
2019-03-25 12:25:00,112.66,112.66,112.56,112.59,1700.0,97.8487,97.8487,97.7618,97.7879,1700.0
2019-03-25 12:30:00,112.57,112.6,112.51,112.52,6129.0,97.7705,97.7966,97.7184,97.7271,6129.0
2019-03-25 12:35:00,112.49,112.5,112.43,112.46,2200.0,97.701,97.7097,97.6489,97.675,2200.0
2019-03-25 12:40:00,112.44,112.47,112.35,112.35,3441.0,97.6576,97.6837,97.5795,97.5795,3441.0
2019-03-25 12:45:00,112.37,112.41,112.31,112.39,4800.0,97.5968,97.6316,97.5447,97.6142,4800.0
2019-03-25 12:50:00,112.37,112.41,112.36,112.36,2170.0,97.5968,97.6316,97.5881,97.5881,2170.0
2019-03-25 12:55:00,112.38,112.49,112.38,112.48,3046.0,97.6055,97.701,97.6055,97.6924,3046.0
2019-03-25 13:00:00,112.5,112.54,112.45,112.47,4504.0,97.7097,97.7445,97.6663,97.6837,4504.0
2019-03-25 13:05:00,112.46,112.47,112.42,112.47,4048.0,97.675,97.6837,97.6403,97.6837,4048.0
2019-03-25 13:10:00,112.44,112.56,112.42,112.55,2371.0,97.6576,97.7618,97.6403,97.7532,2371.0
2019-03-25 13:15:00,112.53,112.53,112.41,112.45,3800.0,97.7358,97.7358,97.6316,97.6663,3800.0
2019-03-25 13:20:00,112.44,112.44,112.29,112.32,3647.0,97.6576,97.6576,97.5273,97.5534,3647.0
2019-03-25 13:25:00,112.38,112.4,112.34,112.39,3402.0,97.6055,97.6229,97.5708,97.6142,3402.0
2019-03-25 13:30:00,112.39,112.48,112.37,112.47,2900.0,97.6142,97.6924,97.5968,97.6837,2900.0
2019-03-25 13:35:00,112.48,112.49,112.39,112.43,3267.0,97.6924,97.701,97.6142,97.6489,3267.0
2019-03-25 13:40:00,112.43,112.44,112.33,112.36,4200.0,97.6489,97.6576,97.5621,97.5881,4200.0
2019-03-25 13:45:00,112.33,112.34,112.22,112.24,2500.0,97.5621,97.5708,97.4665,97.4839,2500.0
2019-03-25 13:50:00,112.22,112.25,112.13,112.15,1800.0,97.4665,97.4926,97.3884,97.4057,1800.0
2019-03-25 13:55:00,112.12,112.15,112.09,112.11,4443.0,97.3797,97.4057,97.3536,97.371,4443.0
2019-03-25 14:00:00,112.13,112.31,112.12,112.26,6086.0,97.3884,97.5447,97.3797,97.5013,6086.0
2019-03-25 14:05:00,112.24,112.24,112.16,112.19,3665.0,97.4839,97.4839,97.4144,97.4405,3665.0
2019-03-25 14:10:00,112.21,112.21,112.12,112.2,6241.0,97.4579,97.4579,97.3797,97.4492,6241.0
2019-03-25 14:15:00,112.22,112.22,112.11,112.14,3815.0,97.4665,97.4665,97.371,97.3971,3815.0
2019-03-25 14:20:00,112.16,112.2,112.08,112.18,5100.0,97.4144,97.4492,97.345,97.4318,5100.0
2019-03-25 14:25:00,112.23,112.23,112.15,112.22,4400.0,97.4752,97.4752,97.4057,97.4665,4400.0
2019-03-25 14:30:00,112.21,112.35,112.21,112.27,6459.0,97.4579,97.5795,97.4579,97.51,6459.0
2019-03-25 14:35:00,112.27,112.27,112.24,112.25,2800.0,97.51,97.51,97.4839,97.4926,2800.0
2019-03-25 14:40:00,112.27,112.38,112.24,112.38,17422.0,97.51,97.6055,97.4839,97.6055,17422.0
2019-03-25 14:45:00,112.37,112.41,112.36,112.38,2715.0,97.5968,97.6316,97.5881,97.6055,2715.0
2019-03-25 14:50:00,112.38,112.43,112.36,112.43,4928.0,97.6055,97.6489,97.5881,97.6489,4928.0
2019-03-25 14:55:00,112.44,112.54,112.4,112.54,3700.0,97.6576,97.7445,97.6229,97.7445,3700.0
2019-03-25 15:00:00,112.52,112.54,112.38,112.38,10635.0,97.7271,97.7445,97.6055,97.6055,10635.0
2019-03-25 15:05:00,112.39,112.4,112.3,112.32,13674.0,97.6142,97.6229,97.536,97.5534,13674.0
2019-03-25 15:10:00,112.33,112.42,112.33,112.41,7870.0,97.5621,97.6403,97.5621,97.6316,7870.0
2019-03-25 15:15:00,112.41,112.45,112.38,112.38,9406.0,97.6316,97.6663,97.6055,97.6055,9406.0
2019-03-25 15:20:00,112.38,112.58,112.36,112.58,4115.0,97.6055,97.7792,97.5881,97.7792,4115.0
2019-03-25 15:25:00,112.56,112.61,112.48,112.48,4900.0,97.7618,97.8053,97.6924,97.6924,4900.0
2019-03-25 15:30:00,112.47,112.5,112.36,112.36,8933.0,97.6837,97.7097,97.5881,97.5881,8933.0
2019-03-25 15:35:00,112.37,112.47,112.36,112.41,7592.0,97.5968,97.6837,97.5881,97.6316,7592.0
2019-03-25 15:40:00,112.42,112.53,112.38,112.51,7508.0,97.6403,97.7358,97.6055,97.7184,7508.0
2019-03-25 15:45:00,112.49,112.54,112.45,112.46,16618.0,97.701,97.7445,97.6663,97.675,16618.0
2019-03-25 15:50:00,112.48,112.49,112.38,112.47,13908.0,97.6924,97.701,97.6055,97.6837,13908.0
2019-03-25 15:55:00,112.48,112.53,112.36,112.4,32390.0,97.6924,97.7358,97.5881,97.6229,32390.0
2019-03-26 09:30:00,112.77,112.89,112.53,112.89,12269.0,97.9442,98.0485,97.7358,98.0485,12269.0
2019-03-26 09:35:00,112.73,112.95,112.73,112.83,2126.0,97.9095,98.1006,97.9095,97.9964,2126.0
2019-03-26 09:40:00,112.96,113.24,112.96,113.24,12266.0,98.1093,98.3524,98.1093,98.3524,12266.0
2019-03-26 09:45:00,113.24,113.32,113.15,113.27,4985.0,98.3524,98.4219,98.2743,98.3785,4985.0
2019-03-26 09:50:00,113.23,113.4,113.23,113.36,7659.0,98.3438,98.4914,98.3438,98.4567,7659.0
2019-03-26 09:55:00,113.33,113.34,113.23,113.24,3723.0,98.4306,98.4393,98.3438,98.3524,3723.0
2019-03-26 10:00:00,113.2,113.39,113.19,113.2,5721.0,98.3177,98.4827,98.309,98.3177,5721.0
2019-03-26 10:05:00,113.26,113.26,113.1,113.19,3071.0,98.3698,98.3698,98.2309,98.309,3071.0
2019-03-26 10:10:00,113.22,113.26,113.18,113.22,3500.0,98.3351,98.3698,98.3003,98.3351,3500.0
2019-03-26 10:15:00,113.23,113.27,113.18,113.18,2592.0,98.3438,98.3785,98.3003,98.3003,2592.0
2019-03-26 10:20:00,113.15,113.15,113.1,113.12,3822.0,98.2743,98.2743,98.2309,98.2482,3822.0
2019-03-26 10:25:00,113.07,113.2,113.07,113.13,1100.0,98.2048,98.3177,98.2048,98.2569,1100.0
2019-03-26 10:30:00,113.16,113.18,113.09,113.18,3800.0,98.283,98.3003,98.2222,98.3003,3800.0
2019-03-26 10:35:00,113.17,113.24,113.14,113.15,4249.0,98.2917,98.3524,98.2656,98.2743,4249.0
2019-03-26 10:40:00,113.13,113.18,112.91,112.91,8393.0,98.2569,98.3003,98.0658,98.0658,8393.0
2019-03-26 10:45:00,112.92,113.03,112.88,113.03,10200.0,98.0745,98.1701,98.0398,98.1701,10200.0
2019-03-26 10:50:00,113.07,113.17,113.07,113.17,1517.0,98.2048,98.2917,98.2048,98.2917,1517.0
2019-03-26 10:55:00,113.13,113.22,113.12,113.18,3600.0,98.2569,98.3351,98.2482,98.3003,3600.0
2019-03-26 11:00:00,113.18,113.25,113.17,113.25,2222.0,98.3003,98.3611,98.2917,98.3611,2222.0
2019-03-26 11:05:00,113.25,113.25,113.12,113.17,5299.0,98.3611,98.3611,98.2482,98.2917,5299.0
2019-03-26 11:10:00,113.19,113.21,113.14,113.18,2246.0,98.309,98.3264,98.2656,98.3003,2246.0
2019-03-26 11:15:00,113.2,113.3,113.2,113.24,8843.0,98.3177,98.4046,98.3177,98.3524,8843.0
2019-03-26 11:20:00,113.25,113.3,113.24,113.27,3814.0,98.3611,98.4046,98.3524,98.3785,3814.0
2019-03-26 11:25:00,113.24,113.24,113.2,113.23,4516.0,98.3524,98.3524,98.3177,98.3438,4516.0
2019-03-26 11:30:00,113.23,113.3,113.2,113.26,5361.0,98.3438,98.4046,98.3177,98.3698,5361.0
2019-03-26 11:35:00,113.24,113.3,113.23,113.23,2100.0,98.3524,98.4046,98.3438,98.3438,2100.0
2019-03-26 11:40:00,113.24,113.3,113.24,113.25,1801.0,98.3524,98.4046,98.3524,98.3611,1801.0
2019-03-26 11:45:00,113.28,113.29,113.19,113.26,4300.0,98.3872,98.3959,98.309,98.3698,4300.0
2019-03-26 11:50:00,113.24,113.26,113.13,113.15,3289.0,98.3524,98.3698,98.2569,98.2743,3289.0
2019-03-26 11:55:00,113.07,113.16,113.07,113.13,1954.0,98.2048,98.283,98.2048,98.2569,1954.0
2019-03-26 12:00:00,113.15,113.18,113.12,113.14,3428.0,98.2743,98.3003,98.2482,98.2656,3428.0
2019-03-26 12:05:00,113.12,113.17,113.11,113.12,1623.0,98.2482,98.2917,98.2395,98.2482,1623.0
2019-03-26 12:10:00,113.14,113.17,113.11,113.16,2304.0,98.2656,98.2917,98.2395,98.283,2304.0
2019-03-26 12:15:00,113.14,113.27,113.14,113.27,4283.0,98.2656,98.3785,98.2656,98.3785,4283.0
2019-03-26 12:20:00,113.28,113.28,113.21,113.24,3286.0,98.3872,98.3872,98.3264,98.3524,3286.0
2019-03-26 12:25:00,113.24,113.26,113.2,113.25,2970.0,98.3524,98.3698,98.3177,98.3611,2970.0
2019-03-26 12:30:00,113.26,113.27,113.2,113.2,2502.0,98.3698,98.3785,98.3177,98.3177,2502.0
2019-03-26 12:35:00,113.22,113.24,113.13,113.15,2165.0,98.3351,98.3524,98.2569,98.2743,2165.0
2019-03-26 12:40:00,113.14,113.19,113.09,113.13,5274.0,98.2656,98.309,98.2222,98.2569,5274.0
2019-03-26 12:45:00,113.15,113.15,113.03,113.03,1900.0,98.2743,98.2743,98.1701,98.1701,1900.0
2019-03-26 12:50:00,113.05,113.07,113.02,113.03,4950.0,98.1874,98.2048,98.1614,98.1701,4950.0
2019-03-26 12:55:00,113.04,113.07,112.98,112.99,8328.0,98.1787,98.2048,98.1266,98.1353,8328.0
2019-03-26 13:00:00,113.0,113.06,112.98,113.06,6786.0,98.144,98.1961,98.1266,98.1961,6786.0
2019-03-26 13:05:00,112.98,112.99,112.96,112.99,1000.0,98.1266,98.1353,98.1093,98.1353,1000.0
2019-03-26 13:10:00,112.97,113.02,112.91,112.91,8200.0,98.1179,98.1614,98.0658,98.0658,8200.0
2019-03-26 13:15:00,112.89,112.89,112.81,112.86,2500.0,98.0485,98.0485,97.979,98.0224,2500.0
2019-03-26 13:20:00,112.86,112.89,112.83,112.89,1200.0,98.0224,98.0485,97.9964,98.0485,1200.0
2019-03-26 13:25:00,112.91,112.94,112.88,112.88,2614.0,98.0658,98.0919,98.0398,98.0398,2614.0
2019-03-26 13:30:00,112.88,112.89,112.84,112.89,1899.0,98.0398,98.0485,98.005,98.0485,1899.0
2019-03-26 13:35:00,112.9,112.9,112.82,112.87,3100.0,98.0571,98.0571,97.9877,98.0311,3100.0
2019-03-26 13:40:00,112.87,112.9,112.85,112.86,2479.0,98.0311,98.0571,98.0137,98.0224,2479.0
2019-03-26 13:45:00,112.85,112.86,112.84,112.86,1300.0,98.0137,98.0224,98.005,98.0224,1300.0
2019-03-26 13:50:00,112.83,112.84,112.69,112.7,5821.0,97.9964,98.005,97.8748,97.8834,5821.0
2019-03-26 13:55:00,112.71,112.8,112.68,112.75,5330.0,97.8921,97.9703,97.8661,97.9269,5330.0
2019-03-26 14:00:00,112.74,112.83,112.74,112.81,5700.0,97.9182,97.9964,97.9182,97.979,5700.0
2019-03-26 14:05:00,112.79,112.82,112.75,112.77,3316.0,97.9616,97.9877,97.9269,97.9442,3316.0
2019-03-26 14:10:00,112.73,112.75,112.67,112.67,9112.0,97.9095,97.9269,97.8574,97.8574,9112.0
2019-03-26 14:15:00,112.68,112.73,112.63,112.73,2480.0,97.8661,97.9095,97.8226,97.9095,2480.0
2019-03-26 14:20:00,112.74,112.76,112.67,112.75,3300.0,97.9182,97.9356,97.8574,97.9269,3300.0
2019-03-26 14:25:00,112.74,112.82,112.74,112.8,2132.0,97.9182,97.9877,97.9182,97.9703,2132.0
2019-03-26 14:30:00,112.82,112.83,112.72,112.75,2411.0,97.9877,97.9964,97.9008,97.9269,2411.0
2019-03-26 14:35:00,112.77,112.78,112.76,112.76,1300.0,97.9442,97.9529,97.9356,97.9356,1300.0
2019-03-26 14:40:00,112.75,112.79,112.75,112.79,3700.0,97.9269,97.9616,97.9269,97.9616,3700.0
2019-03-26 14:45:00,112.8,112.8,112.66,112.69,8102.0,97.9703,97.9703,97.8487,97.8748,8102.0
2019-03-26 14:50:00,112.6,112.65,112.54,112.58,4406.0,97.7966,97.84,97.7445,97.7792,4406.0
2019-03-26 14:55:00,112.55,112.71,112.55,112.71,9487.0,97.7532,97.8921,97.7532,97.8921,9487.0
2019-03-26 15:00:00,112.69,112.84,112.67,112.83,4608.0,97.8748,98.005,97.8574,97.9964,4608.0
2019-03-26 15:05:00,112.81,112.82,112.74,112.74,5954.0,97.979,97.9877,97.9182,97.9182,5954.0
2019-03-26 15:10:00,112.73,112.84,112.69,112.83,5903.0,97.9095,98.005,97.8748,97.9964,5903.0
2019-03-26 15:15:00,112.84,112.92,112.83,112.85,8824.0,98.005,98.0745,97.9964,98.0137,8824.0
2019-03-26 15:20:00,112.86,112.86,112.81,112.85,3107.0,98.0224,98.0224,97.979,98.0137,3107.0
2019-03-26 15:25:00,112.84,112.84,112.8,112.8,4601.0,98.005,98.005,97.9703,97.9703,4601.0
2019-03-26 15:30:00,112.8,112.84,112.75,112.75,3100.0,97.9703,98.005,97.9269,97.9269,3100.0
2019-03-26 15:35:00,112.76,112.94,112.75,112.92,11662.0,97.9356,98.0919,97.9269,98.0745,11662.0
2019-03-26 15:40:00,112.92,112.95,112.88,112.92,14645.0,98.0745,98.1006,98.0398,98.0745,14645.0
2019-03-26 15:45:00,112.92,113.04,112.91,113.03,24375.0,98.0745,98.1787,98.0658,98.1701,24375.0
2019-03-26 15:50:00,113.03,113.09,112.98,113.06,30991.0,98.1701,98.2222,98.1266,98.1961,30991.0
2019-03-26 15:55:00,113.08,113.3,113.07,113.24,96167.0,98.2135,98.4046,98.2048,98.3524,96167.0
2019-03-27 09:30:00,113.26,114.23,113.21,113.61,38628.0,98.3698,99.2123,98.3264,98.6738,38628.0
2019-03-27 09:35:00,113.67,113.76,113.22,113.22,33385.0,98.7259,98.8041,98.3351,98.3351,33385.0
2019-03-27 09:40:00,113.23,113.29,113.1,113.16,5820.0,98.3438,98.3959,98.2309,98.283,5820.0
2019-03-27 09:45:00,113.22,113.37,113.22,113.31,4745.0,98.3351,98.4654,98.3351,98.4132,4745.0
2019-03-27 09:50:00,113.37,113.71,113.37,113.52,4844.0,98.4654,98.7607,98.4654,98.5956,4844.0
2019-03-27 09:55:00,113.46,113.46,113.32,113.33,3281.0,98.5435,98.5435,98.4219,98.4306,3281.0
2019-03-27 10:00:00,113.4,113.44,113.25,113.32,4240.0,98.4914,98.5262,98.3611,98.4219,4240.0
2019-03-27 10:05:00,113.34,113.36,113.2,113.28,4263.0,98.4393,98.4567,98.3177,98.3872,4263.0
2019-03-27 10:10:00,113.32,113.35,113.3,113.3,2647.0,98.4219,98.448,98.4046,98.4046,2647.0
2019-03-27 10:15:00,113.29,113.29,113.01,113.01,12043.0,98.3959,98.3959,98.1527,98.1527,12043.0
2019-03-27 10:20:00,113.02,113.19,113.02,113.08,7626.0,98.1614,98.309,98.1614,98.2135,7626.0
2019-03-27 10:25:00,113.06,113.09,112.98,113.03,2473.0,98.1961,98.2222,98.1266,98.1701,2473.0
2019-03-27 10:30:00,113.11,113.29,113.11,113.29,1000.0,98.2395,98.3959,98.2395,98.3959,1000.0
2019-03-27 10:35:00,113.28,113.32,113.08,113.1,4400.0,98.3872,98.4219,98.2135,98.2309,4400.0
2019-03-27 10:40:00,113.05,113.08,112.87,112.92,5538.0,98.1874,98.2135,98.0311,98.0745,5538.0
2019-03-27 10:45:00,112.98,113.05,112.84,113.05,1860.0,98.1266,98.1874,98.005,98.1874,1860.0
2019-03-27 10:50:00,113.01,113.01,112.8,112.8,3001.0,98.1527,98.1527,97.9703,97.9703,3001.0
2019-03-27 10:55:00,112.79,112.82,112.78,112.78,1990.0,97.9616,97.9877,97.9529,97.9529,1990.0
2019-03-27 11:00:00,112.76,112.93,112.76,112.92,5420.0,97.9356,98.0832,97.9356,98.0745,5420.0
2019-03-27 11:05:00,112.9,112.95,112.82,112.85,1600.0,98.0571,98.1006,97.9877,98.0137,1600.0
2019-03-27 11:10:00,112.92,112.92,112.76,112.77,900.0,98.0745,98.0745,97.9356,97.9442,900.0
2019-03-27 11:15:00,112.76,112.78,112.54,112.54,6783.0,97.9356,97.9529,97.7445,97.7445,6783.0
2019-03-27 11:20:00,112.54,112.54,112.45,112.52,10809.0,97.7445,97.7445,97.6663,97.7271,10809.0
2019-03-27 11:25:00,112.54,112.6,112.48,112.52,6777.0,97.7445,97.7966,97.6924,97.7271,6777.0
2019-03-27 11:30:00,112.51,112.7,112.51,112.51,5331.0,97.7184,97.8834,97.7184,97.7184,5331.0
2019-03-27 11:35:00,112.47,112.66,112.47,112.64,5712.0,97.6837,97.8487,97.6837,97.8313,5712.0
2019-03-27 11:40:00,112.68,112.71,112.63,112.68,3100.0,97.8661,97.8921,97.8226,97.8661,3100.0
2019-03-27 11:45:00,112.75,112.83,112.75,112.82,2977.0,97.9269,97.9964,97.9269,97.9877,2977.0
2019-03-27 11:50:00,112.79,112.87,112.73,112.75,2718.0,97.9616,98.0311,97.9095,97.9269,2718.0
2019-03-27 11:55:00,112.71,112.8,112.71,112.77,3851.0,97.8921,97.9703,97.8921,97.9442,3851.0
2019-03-27 12:00:00,112.76,112.8,112.69,112.8,2559.0,97.9356,97.9703,97.8748,97.9703,2559.0
2019-03-27 12:05:00,112.76,112.79,112.71,112.75,1500.0,97.9356,97.9616,97.8921,97.9269,1500.0
2019-03-27 12:10:00,112.73,112.88,112.73,112.84,4116.0,97.9095,98.0398,97.9095,98.005,4116.0
2019-03-27 12:15:00,112.85,112.94,112.82,112.84,2815.0,98.0137,98.0919,97.9877,98.005,2815.0
2019-03-27 12:20:00,112.84,112.9,112.84,112.9,3370.0,98.005,98.0571,98.005,98.0571,3370.0
2019-03-27 12:25:00,112.9,112.9,112.77,112.79,2100.0,98.0571,98.0571,97.9442,97.9616,2100.0
2019-03-27 12:30:00,112.78,112.8,112.75,112.76,3800.0,97.9529,97.9703,97.9269,97.9356,3800.0
2019-03-27 12:35:00,112.74,112.87,112.73,112.85,4320.0,97.9182,98.0311,97.9095,98.0137,4320.0
2019-03-27 12:40:00,112.86,112.95,112.84,112.95,3502.0,98.0224,98.1006,98.005,98.1006,3502.0
2019-03-27 12:45:00,112.94,112.98,112.92,112.92,1509.0,98.0919,98.1266,98.0745,98.0745,1509.0
2019-03-27 12:50:00,112.92,112.94,112.87,112.92,2141.0,98.0745,98.0919,98.0311,98.0745,2141.0
2019-03-27 12:55:00,112.92,112.96,112.9,112.92,3309.0,98.0745,98.1093,98.0571,98.0745,3309.0
2019-03-27 13:00:00,112.87,112.87,112.77,112.77,1100.0,98.0311,98.0311,97.9442,97.9442,1100.0
2019-03-27 13:05:00,112.78,112.82,112.67,112.67,1701.0,97.9529,97.9877,97.8574,97.8574,1701.0
2019-03-27 13:10:00,112.68,112.91,112.67,112.91,1820.0,97.8661,98.0658,97.8574,98.0658,1820.0
2019-03-27 13:15:00,112.89,112.94,112.88,112.91,2300.0,98.0485,98.0919,98.0398,98.0658,2300.0
2019-03-27 13:20:00,112.91,113.02,112.91,112.98,2939.0,98.0658,98.1614,98.0658,98.1266,2939.0
2019-03-27 13:25:00,113.01,113.05,112.98,113.01,5040.0,98.1527,98.1874,98.1266,98.1527,5040.0
2019-03-27 13:30:00,113.0,113.0,112.88,112.91,1955.0,98.144,98.144,98.0398,98.0658,1955.0
2019-03-27 13:35:00,112.84,112.86,112.8,112.83,2200.0,98.005,98.0224,97.9703,97.9964,2200.0
2019-03-27 13:40:00,112.81,112.88,112.8,112.85,2800.0,97.979,98.0398,97.9703,98.0137,2800.0
2019-03-27 13:45:00,112.86,112.89,112.83,112.88,3351.0,98.0224,98.0485,97.9964,98.0398,3351.0
2019-03-27 13:50:00,112.89,112.96,112.89,112.96,3340.0,98.0485,98.1093,98.0485,98.1093,3340.0
2019-03-27 13:55:00,112.96,113.01,112.91,112.91,6946.0,98.1093,98.1527,98.0658,98.0658,6946.0
2019-03-27 14:00:00,112.89,112.91,112.8,112.91,2105.0,98.0485,98.0658,97.9703,98.0658,2105.0
2019-03-27 14:05:00,112.91,112.99,112.85,112.99,4877.0,98.0658,98.1353,98.0137,98.1353,4877.0
2019-03-27 14:10:00,112.96,113.08,112.96,113.06,4003.0,98.1093,98.2135,98.1093,98.1961,4003.0
2019-03-27 14:15:00,113.09,113.09,112.94,112.98,5072.0,98.2222,98.2222,98.0919,98.1266,5072.0
2019-03-27 14:20:00,112.93,113.05,112.9,113.04,10200.0,98.0832,98.1874,98.0571,98.1787,10200.0
2019-03-27 14:25:00,113.04,113.21,113.04,113.21,10840.0,98.1787,98.3264,98.1787,98.3264,10840.0
2019-03-27 14:30:00,113.21,113.28,113.17,113.19,7422.0,98.3264,98.3872,98.2917,98.309,7422.0
2019-03-27 14:35:00,113.15,113.19,113.07,113.07,5927.0,98.2743,98.309,98.2048,98.2048,5927.0
2019-03-27 14:40:00,113.09,113.16,113.06,113.16,6825.0,98.2222,98.283,98.1961,98.283,6825.0
2019-03-27 14:45:00,113.16,113.19,113.12,113.19,6200.0,98.283,98.309,98.2482,98.309,6200.0
2019-03-27 14:50:00,113.2,113.3,113.2,113.25,4724.0,98.3177,98.4046,98.3177,98.3611,4724.0
2019-03-27 14:55:00,113.27,113.29,113.18,113.19,4858.0,98.3785,98.3959,98.3003,98.309,4858.0
2019-03-27 15:00:00,113.18,113.21,113.06,113.08,4155.0,98.3003,98.3264,98.1961,98.2135,4155.0
2019-03-27 15:05:00,113.08,113.16,113.05,113.07,6083.0,98.2135,98.283,98.1874,98.2048,6083.0
2019-03-27 15:10:00,113.09,113.19,113.09,113.18,6352.0,98.2222,98.309,98.2222,98.3003,6352.0
2019-03-27 15:15:00,113.17,113.25,113.16,113.22,2960.0,98.2917,98.3611,98.283,98.3351,2960.0
2019-03-27 15:20:00,113.22,113.3,113.22,113.26,7691.0,98.3351,98.4046,98.3351,98.3698,7691.0
2019-03-27 15:25:00,113.26,113.34,113.24,113.34,5162.0,98.3698,98.4393,98.3524,98.4393,5162.0
2019-03-27 15:30:00,113.35,113.46,113.35,113.39,11064.0,98.448,98.5435,98.448,98.4827,11064.0
2019-03-27 15:35:00,113.38,113.39,113.21,113.26,8962.0,98.474,98.4827,98.3264,98.3698,8962.0
2019-03-27 15:40:00,113.27,113.33,113.24,113.24,5047.0,98.3785,98.4306,98.3524,98.3524,5047.0
2019-03-27 15:45:00,113.23,113.33,113.17,113.23,27448.0,98.3438,98.4306,98.2917,98.3438,27448.0
2019-03-27 15:50:00,113.22,113.22,113.04,113.06,17974.0,98.3351,98.3351,98.1787,98.1961,17974.0
2019-03-27 15:55:00,113.05,113.25,113.02,113.21,61518.0,98.1874,98.3611,98.1614,98.3264,61518.0
2019-03-28 09:30:00,113.5,113.91,113.4,113.78,12027.0,98.5783,98.9344,98.4914,98.8215,12027.0
2019-03-28 09:35:00,113.59,114.13,113.58,114.13,7398.0,98.6564,99.1254,98.6477,99.1254,7398.0
2019-03-28 09:40:00,114.2,114.44,113.85,113.85,9370.0,99.1862,99.3947,98.8823,98.8823,9370.0
2019-03-28 09:45:00,113.89,113.92,113.73,113.89,5044.0,98.917,98.943,98.778,98.917,5044.0
2019-03-28 09:50:00,113.85,113.99,113.84,113.98,16917.0,98.8823,99.0038,98.8736,98.9952,16917.0
2019-03-28 09:55:00,113.95,114.1,113.92,114.08,10839.0,98.9691,99.0994,98.943,99.082,10839.0
2019-03-28 10:00:00,114.05,114.08,113.87,114.0,7865.0,99.056,99.082,98.8996,99.0125,7865.0
2019-03-28 10:05:00,114.07,114.2,114.01,114.2,8014.0,99.0733,99.1862,99.0212,99.1862,8014.0
2019-03-28 10:10:00,114.23,114.25,114.07,114.07,11353.0,99.2123,99.2297,99.0733,99.0733,11353.0
2019-03-28 10:15:00,114.08,114.08,113.99,114.04,18235.0,99.082,99.082,99.0038,99.0473,18235.0
2019-03-28 10:20:00,114.02,114.36,114.02,114.33,26009.0,99.0299,99.3252,99.0299,99.2991,26009.0
2019-03-28 10:25:00,114.35,114.38,114.18,114.22,4989.0,99.3165,99.3426,99.1689,99.2036,4989.0
2019-03-28 10:30:00,114.24,114.32,114.23,114.24,5210.0,99.221,99.2905,99.2123,99.221,5210.0
2019-03-28 10:35:00,114.22,114.24,114.09,114.09,8950.0,99.2036,99.221,99.0907,99.0907,8950.0
2019-03-28 10:40:00,114.05,114.24,114.03,114.16,5263.0,99.056,99.221,99.0386,99.1515,5263.0
2019-03-28 10:45:00,114.16,114.2,114.1,114.12,9548.0,99.1515,99.1862,99.0994,99.1168,9548.0
2019-03-28 10:50:00,114.12,114.23,114.03,114.23,10091.0,99.1168,99.2123,99.0386,99.2123,10091.0
2019-03-28 10:55:00,114.27,114.36,114.24,114.25,9449.0,99.247,99.3252,99.221,99.2297,9449.0
2019-03-28 11:00:00,114.26,114.36,114.24,114.34,6157.0,99.2383,99.3252,99.221,99.3078,6157.0
2019-03-28 11:05:00,114.36,114.37,114.17,114.17,9744.0,99.3252,99.3339,99.1602,99.1602,9744.0
2019-03-28 11:10:00,114.19,114.23,114.15,114.16,8154.0,99.1776,99.2123,99.1428,99.1515,8154.0
2019-03-28 11:15:00,114.14,114.16,114.04,114.09,10178.0,99.1341,99.1515,99.0473,99.0907,10178.0
2019-03-28 11:20:00,114.08,114.09,113.94,113.99,8420.0,99.082,99.0907,98.9604,99.0038,8420.0
2019-03-28 11:25:00,114.0,114.15,114.0,114.02,6909.0,99.0125,99.1428,99.0125,99.0299,6909.0
2019-03-28 11:30:00,114.02,114.09,113.99,113.99,6515.0,99.0299,99.0907,99.0038,99.0038,6515.0
2019-03-28 11:35:00,114.0,114.02,113.94,113.97,8152.0,99.0125,99.0299,98.9604,98.9865,8152.0
2019-03-28 11:40:00,113.95,114.0,113.89,113.98,3286.0,98.9691,99.0125,98.917,98.9952,3286.0
2019-03-28 11:45:00,113.98,113.98,113.84,113.98,6434.0,98.9952,98.9952,98.8736,98.9952,6434.0
2019-03-28 11:50:00,113.98,113.99,113.75,113.8,4572.0,98.9952,99.0038,98.7954,98.8388,4572.0
2019-03-28 11:55:00,113.82,113.99,113.8,113.99,5102.0,98.8562,99.0038,98.8388,99.0038,5102.0
2019-03-28 12:00:00,113.93,114.01,113.93,113.96,2950.0,98.9517,99.0212,98.9517,98.9778,2950.0
2019-03-28 12:05:00,114.04,114.04,113.9,113.97,5279.0,99.0473,99.0473,98.9257,98.9865,5279.0
2019-03-28 12:10:00,113.92,113.94,113.78,113.8,6321.0,98.943,98.9604,98.8215,98.8388,6321.0
2019-03-28 12:15:00,113.74,113.87,113.73,113.85,3652.0,98.7867,98.8996,98.778,98.8823,3652.0
2019-03-28 12:20:00,113.88,114.0,113.88,113.96,3015.0,98.9083,99.0125,98.9083,98.9778,3015.0
2019-03-28 12:25:00,113.94,114.0,113.89,113.98,2339.0,98.9604,99.0125,98.917,98.9952,2339.0
2019-03-28 12:30:00,113.98,114.07,113.98,114.05,3000.0,98.9952,99.0733,98.9952,99.056,3000.0
2019-03-28 12:35:00,114.05,114.14,114.05,114.14,2659.0,99.056,99.1341,99.056,99.1341,2659.0
2019-03-28 12:40:00,114.14,114.14,114.06,114.06,3645.0,99.1341,99.1341,99.0646,99.0646,3645.0
2019-03-28 12:45:00,114.07,114.08,113.93,113.93,3225.0,99.0733,99.082,98.9517,98.9517,3225.0
2019-03-28 12:50:00,113.94,114.03,113.92,114.02,4209.0,98.9604,99.0386,98.943,99.0299,4209.0
2019-03-28 12:55:00,114.01,114.02,113.96,113.96,2602.0,99.0212,99.0299,98.9778,98.9778,2602.0
2019-03-28 13:00:00,113.95,114.05,113.95,114.05,2342.0,98.9691,99.056,98.9691,99.056,2342.0
2019-03-28 13:05:00,114.06,114.12,114.04,114.09,2873.0,99.0646,99.1168,99.0473,99.0907,2873.0
2019-03-28 13:10:00,114.08,114.08,114.06,114.07,1963.0,99.082,99.082,99.0646,99.0733,1963.0
2019-03-28 13:15:00,114.06,114.06,113.95,113.99,4100.0,99.0646,99.0646,98.9691,99.0038,4100.0
2019-03-28 13:20:00,113.99,114.02,113.97,114.01,3769.0,99.0038,99.0299,98.9865,99.0212,3769.0
2019-03-28 13:25:00,114.0,114.01,113.94,114.01,2654.0,99.0125,99.0212,98.9604,99.0212,2654.0
2019-03-28 13:30:00,114.0,114.08,113.99,114.08,2531.0,99.0125,99.082,99.0038,99.082,2531.0
2019-03-28 13:35:00,114.09,114.09,114.02,114.02,2432.0,99.0907,99.0907,99.0299,99.0299,2432.0
2019-03-28 13:40:00,114.03,114.1,114.03,114.05,5332.0,99.0386,99.0994,99.0386,99.056,5332.0
2019-03-28 13:45:00,114.05,114.06,114.01,114.05,2000.0,99.056,99.0646,99.0212,99.056,2000.0
2019-03-28 13:50:00,114.05,114.07,113.99,114.06,3107.0,99.056,99.0733,99.0038,99.0646,3107.0
2019-03-28 13:55:00,114.05,114.08,114.03,114.08,2950.0,99.056,99.082,99.0386,99.082,2950.0
2019-03-28 14:00:00,114.08,114.16,114.06,114.13,4458.0,99.082,99.1515,99.0646,99.1254,4458.0
2019-03-28 14:05:00,114.12,114.14,114.07,114.08,2943.0,99.1168,99.1341,99.0733,99.082,2943.0
2019-03-28 14:10:00,114.06,114.11,114.02,114.11,3369.0,99.0646,99.1081,99.0299,99.1081,3369.0
2019-03-28 14:15:00,114.12,114.12,114.0,114.04,3253.0,99.1168,99.1168,99.0125,99.0473,3253.0
2019-03-28 14:20:00,114.01,114.04,113.99,114.0,4859.0,99.0212,99.0473,99.0038,99.0125,4859.0
2019-03-28 14:25:00,113.99,113.99,113.94,113.97,3665.0,99.0038,99.0038,98.9604,98.9865,3665.0
2019-03-28 14:30:00,113.96,114.06,113.96,113.98,5052.0,98.9778,99.0646,98.9778,98.9952,5052.0
2019-03-28 14:35:00,113.95,114.08,113.95,114.06,5936.0,98.9691,99.082,98.9691,99.0646,5936.0
2019-03-28 14:40:00,114.03,114.07,114.02,114.07,2533.0,99.0386,99.0733,99.0299,99.0733,2533.0
2019-03-28 14:45:00,114.11,114.15,114.07,114.11,8538.0,99.1081,99.1428,99.0733,99.1081,8538.0
2019-03-28 14:50:00,114.1,114.12,114.05,114.08,3545.0,99.0994,99.1168,99.056,99.082,3545.0
2019-03-28 14:55:00,114.08,114.09,113.94,113.99,6662.0,99.082,99.0907,98.9604,99.0038,6662.0
2019-03-28 15:00:00,113.98,114.08,113.92,114.0,5934.0,98.9952,99.082,98.943,99.0125,5934.0
2019-03-28 15:05:00,114.0,114.05,114.0,114.05,3314.0,99.0125,99.056,99.0125,99.056,3314.0
2019-03-28 15:10:00,114.05,114.08,114.04,114.07,5505.0,99.056,99.082,99.0473,99.0733,5505.0
2019-03-28 15:15:00,114.08,114.12,114.04,114.07,11561.0,99.082,99.1168,99.0473,99.0733,11561.0
2019-03-28 15:20:00,114.06,114.08,114.04,114.04,5587.0,99.0646,99.082,99.0473,99.0473,5587.0
2019-03-28 15:25:00,114.04,114.15,114.01,114.05,9162.0,99.0473,99.1428,99.0212,99.056,9162.0
2019-03-28 15:30:00,114.04,114.17,114.03,114.09,8905.0,99.0473,99.1602,99.0386,99.0907,8905.0
2019-03-28 15:35:00,114.08,114.2,114.08,114.14,12471.0,99.082,99.1862,99.082,99.1341,12471.0
2019-03-28 15:40:00,114.14,114.29,114.13,114.28,14595.0,99.1341,99.2644,99.1254,99.2557,14595.0
2019-03-28 15:45:00,114.28,114.34,114.24,114.24,17467.0,99.2557,99.3078,99.221,99.221,17467.0
2019-03-28 15:50:00,114.24,114.3,114.18,114.29,24184.0,99.221,99.2731,99.1689,99.2644,24184.0
2019-03-28 15:55:00,114.3,114.38,114.23,114.34,63218.0,99.2731,99.3426,99.2123,99.3078,63218.0
2019-03-29 09:30:00,114.62,114.89,114.5,114.66,28170.0,99.551,99.7855,99.4468,99.5858,28170.0
2019-03-29 09:35:00,114.66,114.73,114.29,114.43,12806.0,99.5858,99.6466,99.2644,99.386,12806.0
2019-03-29 09:40:00,114.4,114.4,114.2,114.31,7684.0,99.3599,99.3599,99.1862,99.2818,7684.0
2019-03-29 09:45:00,114.26,114.26,114.04,114.16,3568.0,99.2383,99.2383,99.0473,99.1515,3568.0
2019-03-29 09:50:00,114.21,114.45,114.17,114.39,6989.0,99.1949,99.4034,99.1602,99.3513,6989.0
2019-03-29 09:55:00,114.34,114.37,114.01,114.24,20921.0,99.3078,99.3339,99.0212,99.221,20921.0
2019-03-29 10:00:00,114.23,114.23,113.99,114.06,6537.0,99.2123,99.2123,99.0038,99.0646,6537.0
2019-03-29 10:05:00,114.02,114.08,113.92,114.02,4349.0,99.0299,99.082,98.943,99.0299,4349.0
2019-03-29 10:10:00,114.07,114.1,114.02,114.08,4224.0,99.0733,99.0994,99.0299,99.082,4224.0
2019-03-29 10:15:00,114.11,114.14,114.07,114.12,2900.0,99.1081,99.1341,99.0733,99.1168,2900.0
2019-03-29 10:20:00,114.1,114.23,114.09,114.14,4568.0,99.0994,99.2123,99.0907,99.1341,4568.0
2019-03-29 10:25:00,114.18,114.46,114.18,114.46,8000.0,99.1689,99.4121,99.1689,99.4121,8000.0
2019-03-29 10:30:00,114.43,114.43,114.24,114.24,5240.0,99.386,99.386,99.221,99.221,5240.0
2019-03-29 10:35:00,114.24,114.52,114.24,114.5,2660.0,99.221,99.4642,99.221,99.4468,2660.0
2019-03-29 10:40:00,114.49,114.52,114.38,114.4,8769.0,99.4381,99.4642,99.3426,99.3599,8769.0
2019-03-29 10:45:00,114.37,114.5,114.34,114.5,4284.0,99.3339,99.4468,99.3078,99.4468,4284.0
2019-03-29 10:50:00,114.44,114.46,114.38,114.46,4731.0,99.3947,99.4121,99.3426,99.4121,4731.0
2019-03-29 10:55:00,114.42,114.55,114.39,114.54,16228.0,99.3773,99.4902,99.3513,99.4815,16228.0
2019-03-29 11:00:00,114.56,114.68,114.54,114.62,8462.0,99.4989,99.6031,99.4815,99.551,8462.0
2019-03-29 11:05:00,114.6,114.68,114.54,114.64,7254.0,99.5337,99.6031,99.4815,99.5684,7254.0
2019-03-29 11:10:00,114.66,114.67,114.54,114.57,2933.0,99.5858,99.5944,99.4815,99.5076,2933.0
2019-03-29 11:15:00,114.59,114.71,114.59,114.68,8610.0,99.525,99.6292,99.525,99.6031,8610.0
2019-03-29 11:20:00,114.64,114.67,114.59,114.64,3316.0,99.5684,99.5944,99.525,99.5684,3316.0
2019-03-29 11:25:00,114.66,114.67,114.58,114.58,2990.0,99.5858,99.5944,99.5163,99.5163,2990.0
2019-03-29 11:30:00,114.6,114.66,114.54,114.57,1620.0,99.5337,99.5858,99.4815,99.5076,1620.0
2019-03-29 11:35:00,114.6,114.66,114.56,114.61,3130.0,99.5337,99.5858,99.4989,99.5423,3130.0
2019-03-29 11:40:00,114.62,114.62,114.52,114.56,2447.0,99.551,99.551,99.4642,99.4989,2447.0
2019-03-29 11:45:00,114.56,114.6,114.53,114.58,3626.0,99.4989,99.5337,99.4729,99.5163,3626.0
2019-03-29 11:50:00,114.59,114.67,114.57,114.67,2634.0,99.525,99.5944,99.5076,99.5944,2634.0
2019-03-29 11:55:00,114.69,114.69,114.65,114.68,2268.0,99.6118,99.6118,99.5771,99.6031,2268.0
2019-03-29 12:00:00,114.65,114.68,114.62,114.63,2947.0,99.5771,99.6031,99.551,99.5597,2947.0
2019-03-29 12:05:00,114.61,114.61,114.44,114.47,3403.0,99.5423,99.5423,99.3947,99.4207,3403.0
2019-03-29 12:10:00,114.48,114.49,114.42,114.43,2283.0,99.4294,99.4381,99.3773,99.386,2283.0
2019-03-29 12:15:00,114.41,114.72,114.39,114.72,8467.0,99.3686,99.6379,99.3513,99.6379,8467.0
2019-03-29 12:20:00,114.75,114.87,114.74,114.76,13571.0,99.6639,99.7682,99.6552,99.6726,13571.0
2019-03-29 12:25:00,114.74,114.76,114.67,114.74,1957.0,99.6552,99.6726,99.5944,99.6552,1957.0
2019-03-29 12:30:00,114.7,114.76,114.66,114.76,3612.0,99.6205,99.6726,99.5858,99.6726,3612.0
2019-03-29 12:35:00,114.77,114.8,114.72,114.72,2570.0,99.6813,99.7074,99.6379,99.6379,2570.0
2019-03-29 12:40:00,114.74,114.75,114.72,114.73,1563.0,99.6552,99.6639,99.6379,99.6466,1563.0
2019-03-29 12:45:00,114.7,114.71,114.65,114.66,2555.0,99.6205,99.6292,99.5771,99.5858,2555.0
2019-03-29 12:50:00,114.69,114.7,114.59,114.59,2983.0,99.6118,99.6205,99.525,99.525,2983.0
2019-03-29 12:55:00,114.59,114.6,114.53,114.55,2734.0,99.525,99.5337,99.4729,99.4902,2734.0
2019-03-29 13:00:00,114.56,114.58,114.53,114.55,2942.0,99.4989,99.5163,99.4729,99.4902,2942.0
2019-03-29 13:05:00,114.52,114.54,114.45,114.52,4499.0,99.4642,99.4815,99.4034,99.4642,4499.0
2019-03-29 13:10:00,114.53,114.55,114.46,114.46,2638.0,99.4729,99.4902,99.4121,99.4121,2638.0
2019-03-29 13:15:00,114.47,114.51,114.46,114.51,1655.0,99.4207,99.4555,99.4121,99.4555,1655.0
2019-03-29 13:20:00,114.5,114.55,114.48,114.53,2385.0,99.4468,99.4902,99.4294,99.4729,2385.0
2019-03-29 13:25:00,114.52,114.55,114.49,114.53,2991.0,99.4642,99.4902,99.4381,99.4729,2991.0
2019-03-29 13:30:00,114.51,114.52,114.47,114.5,2327.0,99.4555,99.4642,99.4207,99.4468,2327.0
2019-03-29 13:35:00,114.51,114.51,114.36,114.41,6087.0,99.4555,99.4555,99.3252,99.3686,6087.0
2019-03-29 13:40:00,114.38,114.48,114.37,114.48,5105.0,99.3426,99.4294,99.3339,99.4294,5105.0
2019-03-29 13:45:00,114.52,114.59,114.5,114.58,3504.0,99.4642,99.525,99.4468,99.5163,3504.0
2019-03-29 13:50:00,114.62,114.64,114.52,114.57,4075.0,99.551,99.5684,99.4642,99.5076,4075.0
2019-03-29 13:55:00,114.59,114.62,114.56,114.59,2059.0,99.525,99.551,99.4989,99.525,2059.0
2019-03-29 14:00:00,114.59,114.68,114.58,114.66,2821.0,99.525,99.6031,99.5163,99.5858,2821.0
2019-03-29 14:05:00,114.69,114.71,114.67,114.68,4952.0,99.6118,99.6292,99.5944,99.6031,4952.0
2019-03-29 14:10:00,114.68,114.71,114.63,114.71,4424.0,99.6031,99.6292,99.5597,99.6292,4424.0
2019-03-29 14:15:00,114.71,114.71,114.57,114.57,3702.0,99.6292,99.6292,99.5076,99.5076,3702.0
2019-03-29 14:20:00,114.56,114.6,114.44,114.59,7139.0,99.4989,99.5337,99.3947,99.525,7139.0
2019-03-29 14:25:00,114.58,114.58,114.42,114.49,6806.0,99.5163,99.5163,99.3773,99.4381,6806.0
2019-03-29 14:30:00,114.47,114.54,114.43,114.48,6117.0,99.4207,99.4815,99.386,99.4294,6117.0
2019-03-29 14:35:00,114.46,114.57,114.44,114.55,8071.0,99.4121,99.5076,99.3947,99.4902,8071.0
2019-03-29 14:40:00,114.57,114.65,114.56,114.65,6180.0,99.5076,99.5771,99.4989,99.5771,6180.0
2019-03-29 14:45:00,114.64,114.76,114.62,114.76,7342.0,99.5684,99.6726,99.551,99.6726,7342.0
2019-03-29 14:50:00,114.73,114.87,114.69,114.85,10114.0,99.6466,99.7682,99.6118,99.7508,10114.0
2019-03-29 14:55:00,114.88,114.89,114.74,114.8,6647.0,99.7768,99.7855,99.6552,99.7074,6647.0
2019-03-29 15:00:00,114.81,114.93,114.8,114.89,7383.0,99.716,99.8203,99.7074,99.7855,7383.0
2019-03-29 15:05:00,114.88,114.92,114.84,114.84,7859.0,99.7768,99.8116,99.7421,99.7421,7859.0
2019-03-29 15:10:00,114.85,114.86,114.74,114.75,3885.0,99.7508,99.7595,99.6552,99.6639,3885.0
2019-03-29 15:15:00,114.76,114.78,114.72,114.77,16610.0,99.6726,99.69,99.6379,99.6813,16610.0
2019-03-29 15:20:00,114.76,114.78,114.65,114.66,4736.0,99.6726,99.69,99.5771,99.5858,4736.0
2019-03-29 15:25:00,114.65,114.8,114.65,114.8,8252.0,99.5771,99.7074,99.5771,99.7074,8252.0
2019-03-29 15:30:00,114.81,114.81,114.72,114.8,14729.0,99.716,99.716,99.6379,99.7074,14729.0
2019-03-29 15:35:00,114.79,114.8,114.7,114.73,12401.0,99.6987,99.7074,99.6205,99.6466,12401.0
2019-03-29 15:40:00,114.74,114.79,114.58,114.58,27273.0,99.6552,99.6987,99.5163,99.5163,27273.0
2019-03-29 15:45:00,114.6,114.81,114.58,114.73,41715.0,99.5337,99.716,99.5163,99.6466,41715.0
2019-03-29 15:50:00,114.74,114.83,114.67,114.72,26948.0,99.6552,99.7334,99.5944,99.6379,26948.0
2019-03-29 15:55:00,114.75,114.94,114.74,114.83,64128.0,99.6639,99.829,99.6552,99.7334,64128.0
2019-04-01 09:30:00,114.77,115.0,114.11,114.54,22788.0,99.6813,99.8811,99.1081,99.4815,22788.0
2019-04-01 09:35:00,114.57,114.57,114.01,114.01,5507.0,99.5076,99.5076,99.0212,99.0212,5507.0
2019-04-01 09:40:00,113.97,114.26,113.73,114.26,3744.0,98.9865,99.2383,98.778,99.2383,3744.0
2019-04-01 09:45:00,114.14,114.15,113.95,114.1,4962.0,99.1341,99.1428,98.9691,99.0994,4962.0
2019-04-01 09:50:00,114.18,114.72,114.18,114.72,12681.0,99.1689,99.6379,99.1689,99.6379,12681.0
2019-04-01 09:55:00,114.67,114.68,114.45,114.57,2139.0,99.5944,99.6031,99.4034,99.5076,2139.0
2019-04-01 10:00:00,114.61,114.68,114.08,114.08,17856.0,99.5423,99.6031,99.082,99.082,17856.0
2019-04-01 10:05:00,114.05,114.08,113.76,113.93,8389.0,99.056,99.082,98.8041,98.9517,8389.0
2019-04-01 10:10:00,114.03,114.18,114.0,114.15,3114.0,99.0386,99.1689,99.0125,99.1428,3114.0
2019-04-01 10:15:00,114.13,114.14,113.96,113.96,1900.0,99.1254,99.1341,98.9778,98.9778,1900.0
2019-04-01 10:20:00,113.98,114.05,113.85,114.0,8174.0,98.9952,99.056,98.8823,99.0125,8174.0
2019-04-01 10:25:00,114.03,114.04,113.63,113.63,9325.0,99.0386,99.0473,98.6912,98.6912,9325.0
2019-04-01 10:30:00,113.7,113.93,113.6,113.93,3738.0,98.752,98.9517,98.6651,98.9517,3738.0
2019-04-01 10:35:00,113.91,113.99,113.81,113.91,4030.0,98.9344,99.0038,98.8475,98.9344,4030.0
2019-04-01 10:40:00,113.87,113.89,113.79,113.79,3127.0,98.8996,98.917,98.8301,98.8301,3127.0
2019-04-01 10:45:00,113.79,113.85,113.74,113.8,4294.0,98.8301,98.8823,98.7867,98.8388,4294.0
2019-04-01 10:50:00,113.79,113.89,113.75,113.84,13590.0,98.8301,98.917,98.7954,98.8736,13590.0
2019-04-01 10:55:00,113.85,113.92,113.82,113.89,7059.0,98.8823,98.943,98.8562,98.917,7059.0
2019-04-01 11:00:00,113.88,114.04,113.87,114.02,6923.0,98.9083,99.0473,98.8996,99.0299,6923.0
2019-04-01 11:05:00,114.04,114.08,113.94,114.0,6378.0,99.0473,99.082,98.9604,99.0125,6378.0
2019-04-01 11:10:00,114.02,114.02,113.88,113.93,4569.0,99.0299,99.0299,98.9083,98.9517,4569.0
2019-04-01 11:15:00,113.92,114.03,113.91,113.92,2503.0,98.943,99.0386,98.9344,98.943,2503.0
2019-04-01 11:20:00,113.93,113.95,113.85,113.87,3455.0,98.9517,98.9691,98.8823,98.8996,3455.0
2019-04-01 11:25:00,113.88,113.92,113.82,113.91,2867.0,98.9083,98.943,98.8562,98.9344,2867.0
2019-04-01 11:30:00,113.94,114.08,113.94,114.08,2330.0,98.9604,99.082,98.9604,99.082,2330.0
2019-04-01 11:35:00,114.07,114.21,114.06,114.12,3965.0,99.0733,99.1949,99.0646,99.1168,3965.0
2019-04-01 11:40:00,114.11,114.14,114.07,114.1,2014.0,99.1081,99.1341,99.0733,99.0994,2014.0
2019-04-01 11:45:00,114.1,114.17,114.1,114.17,1067.0,99.0994,99.1602,99.0994,99.1602,1067.0
2019-04-01 11:50:00,114.17,114.21,114.07,114.07,3350.0,99.1602,99.1949,99.0733,99.0733,3350.0
2019-04-01 11:55:00,114.07,114.13,114.05,114.06,5418.0,99.0733,99.1254,99.056,99.0646,5418.0
2019-04-01 12:00:00,114.04,114.07,113.9,113.91,4064.0,99.0473,99.0733,98.9257,98.9344,4064.0
2019-04-01 12:05:00,113.92,114.0,113.88,114.0,3488.0,98.943,99.0125,98.9083,99.0125,3488.0
2019-04-01 12:10:00,113.98,113.98,113.8,113.82,3844.0,98.9952,98.9952,98.8388,98.8562,3844.0
2019-04-01 12:15:00,113.81,113.82,113.79,113.79,900.0,98.8475,98.8562,98.8301,98.8301,900.0
2019-04-01 12:20:00,113.81,113.91,113.8,113.87,3555.0,98.8475,98.9344,98.8388,98.8996,3555.0
2019-04-01 12:25:00,113.84,113.86,113.8,113.81,3466.0,98.8736,98.8909,98.8388,98.8475,3466.0
2019-04-01 12:30:00,113.79,113.79,113.71,113.71,1723.0,98.8301,98.8301,98.7607,98.7607,1723.0
2019-04-01 12:35:00,113.72,113.74,113.67,113.74,3835.0,98.7693,98.7867,98.7259,98.7867,3835.0
2019-04-01 12:40:00,113.75,113.8,113.75,113.77,2750.0,98.7954,98.8388,98.7954,98.8128,2750.0
2019-04-01 12:45:00,113.75,113.75,113.68,113.69,1985.0,98.7954,98.7954,98.7346,98.7433,1985.0
2019-04-01 12:50:00,113.68,113.72,113.58,113.71,6032.0,98.7346,98.7693,98.6477,98.7607,6032.0
2019-04-01 12:55:00,113.72,113.8,113.72,113.78,3100.0,98.7693,98.8388,98.7693,98.8215,3100.0
2019-04-01 13:00:00,113.81,113.83,113.78,113.81,3205.0,98.8475,98.8649,98.8215,98.8475,3205.0
2019-04-01 13:05:00,113.8,113.91,113.79,113.91,3682.0,98.8388,98.9344,98.8301,98.9344,3682.0
2019-04-01 13:10:00,113.89,113.89,113.81,113.81,3845.0,98.917,98.917,98.8475,98.8475,3845.0
2019-04-01 13:15:00,113.81,113.82,113.72,113.72,2400.0,98.8475,98.8562,98.7693,98.7693,2400.0
2019-04-01 13:20:00,113.73,113.74,113.68,113.74,4228.0,98.778,98.7867,98.7346,98.7867,4228.0
2019-04-01 13:25:00,113.74,113.74,113.67,113.67,1600.0,98.7867,98.7867,98.7259,98.7259,1600.0
2019-04-01 13:30:00,113.64,113.64,113.51,113.51,6413.0,98.6999,98.6999,98.587,98.587,6413.0
2019-04-01 13:35:00,113.52,113.56,113.5,113.55,4906.0,98.5956,98.6304,98.5783,98.6217,4906.0
2019-04-01 13:40:00,113.52,113.53,113.36,113.4,4785.0,98.5956,98.6043,98.4567,98.4914,4785.0
2019-04-01 13:45:00,113.4,113.52,113.36,113.39,4300.0,98.4914,98.5956,98.4567,98.4827,4300.0
2019-04-01 13:50:00,113.38,113.41,113.29,113.29,2889.0,98.474,98.5001,98.3959,98.3959,2889.0
2019-04-01 13:55:00,113.29,113.38,113.29,113.38,3425.0,98.3959,98.474,98.3959,98.474,3425.0
2019-04-01 14:00:00,113.44,113.49,113.43,113.48,2400.0,98.5262,98.5696,98.5175,98.5609,2400.0
2019-04-01 14:05:00,113.47,113.48,113.4,113.45,4104.0,98.5522,98.5609,98.4914,98.5348,4104.0
2019-04-01 14:10:00,113.45,113.52,113.41,113.41,11596.0,98.5348,98.5956,98.5001,98.5001,11596.0
2019-04-01 14:15:00,113.42,113.43,113.32,113.33,3140.0,98.5088,98.5175,98.4219,98.4306,3140.0
2019-04-01 14:20:00,113.34,113.34,113.31,113.34,2747.0,98.4393,98.4393,98.4132,98.4393,2747.0
2019-04-01 14:25:00,113.33,113.36,113.31,113.31,4645.0,98.4306,98.4567,98.4132,98.4132,4645.0
2019-04-01 14:30:00,113.28,113.29,113.23,113.29,3134.0,98.3872,98.3959,98.3438,98.3959,3134.0
2019-04-01 14:35:00,113.3,113.32,113.25,113.32,3233.0,98.4046,98.4219,98.3611,98.4219,3233.0
2019-04-01 14:40:00,113.32,113.4,113.32,113.4,2706.0,98.4219,98.4914,98.4219,98.4914,2706.0
2019-04-01 14:45:00,113.42,113.5,113.39,113.5,4182.0,98.5088,98.5783,98.4827,98.5783,4182.0
2019-04-01 14:50:00,113.49,113.52,113.42,113.43,3712.0,98.5696,98.5956,98.5088,98.5175,3712.0
2019-04-01 14:55:00,113.46,113.51,113.44,113.48,5123.0,98.5435,98.587,98.5262,98.5609,5123.0
2019-04-01 15:00:00,113.48,113.48,113.4,113.44,1900.0,98.5609,98.5609,98.4914,98.5262,1900.0
2019-04-01 15:05:00,113.41,113.44,113.37,113.39,4312.0,98.5001,98.5262,98.4654,98.4827,4312.0
2019-04-01 15:10:00,113.4,113.45,113.39,113.42,2645.0,98.4914,98.5348,98.4827,98.5088,2645.0
2019-04-01 15:15:00,113.42,113.53,113.42,113.52,3364.0,98.5088,98.6043,98.5088,98.5956,3364.0
2019-04-01 15:20:00,113.5,113.67,113.5,113.63,5141.0,98.5783,98.7259,98.5783,98.6912,5141.0
2019-04-01 15:25:00,113.62,113.63,113.57,113.63,4000.0,98.6825,98.6912,98.6391,98.6912,4000.0
2019-04-01 15:30:00,113.63,113.7,113.61,113.66,5343.0,98.6912,98.752,98.6738,98.7172,5343.0
2019-04-01 15:35:00,113.66,113.75,113.65,113.75,3682.0,98.7172,98.7954,98.7085,98.7954,3682.0
2019-04-01 15:40:00,113.74,113.75,113.67,113.75,6029.0,98.7867,98.7954,98.7259,98.7954,6029.0
2019-04-01 15:45:00,113.75,113.76,113.68,113.72,9895.0,98.7954,98.8041,98.7346,98.7693,9895.0
2019-04-01 15:50:00,113.72,113.86,113.72,113.86,11398.0,98.7693,98.8909,98.7693,98.8909,11398.0
2019-04-01 15:55:00,113.9,113.97,113.84,113.84,41073.0,98.9257,98.9865,98.8736,98.8736,41073.0
2019-04-02 09:30:00,113.97,113.97,113.54,113.68,13152.0,98.9865,98.9865,98.613,98.7346,13152.0
2019-04-02 09:35:00,113.73,113.73,113.29,113.51,2916.0,98.778,98.778,98.3959,98.587,2916.0
2019-04-02 09:40:00,113.39,113.46,113.08,113.11,2982.0,98.4827,98.5435,98.2135,98.2395,2982.0
2019-04-02 09:45:00,113.12,113.77,113.05,113.72,4632.0,98.2482,98.8128,98.1874,98.7693,4632.0
2019-04-02 09:50:00,113.8,113.91,113.74,113.87,4349.0,98.8388,98.9344,98.7867,98.8996,4349.0
2019-04-02 09:55:00,113.86,114.28,113.76,114.28,9944.0,98.8909,99.2557,98.8041,99.2557,9944.0
2019-04-02 10:00:00,114.19,114.31,114.09,114.17,25234.0,99.1776,99.2818,99.0907,99.1602,25234.0
2019-04-02 10:05:00,114.16,114.31,114.16,114.26,6008.0,99.1515,99.2818,99.1515,99.2383,6008.0
2019-04-02 10:10:00,114.25,114.29,114.17,114.25,5026.0,99.2297,99.2644,99.1602,99.2297,5026.0
2019-04-02 10:15:00,114.27,114.3,114.09,114.09,9364.0,99.247,99.2731,99.0907,99.0907,9364.0
2019-04-02 10:20:00,114.13,114.21,113.95,114.0,2340.0,99.1254,99.1949,98.9691,99.0125,2340.0
2019-04-02 10:25:00,114.0,114.03,113.77,113.9,3395.0,99.0125,99.0386,98.8128,98.9257,3395.0
2019-04-02 10:30:00,113.9,113.91,113.84,113.87,1688.0,98.9257,98.9344,98.8736,98.8996,1688.0
2019-04-02 10:35:00,113.85,113.93,113.81,113.92,3364.0,98.8823,98.9517,98.8475,98.943,3364.0
2019-04-02 10:40:00,113.89,113.92,113.78,113.82,3414.0,98.917,98.943,98.8215,98.8562,3414.0
2019-04-02 10:45:00,113.79,113.9,113.74,113.84,3700.0,98.8301,98.9257,98.7867,98.8736,3700.0
2019-04-02 10:50:00,113.82,113.87,113.78,113.87,2000.0,98.8562,98.8996,98.8215,98.8996,2000.0
2019-04-02 10:55:00,113.88,113.93,113.84,113.89,2300.0,98.9083,98.9517,98.8736,98.917,2300.0
2019-04-02 11:00:00,113.85,113.95,113.83,113.88,4395.0,98.8823,98.9691,98.8649,98.9083,4395.0
2019-04-02 11:05:00,113.91,113.91,113.8,113.81,3100.0,98.9344,98.9344,98.8388,98.8475,3100.0
2019-04-02 11:10:00,113.81,113.83,113.75,113.75,2300.0,98.8475,98.8649,98.7954,98.7954,2300.0
2019-04-02 11:15:00,113.73,113.75,113.65,113.75,7656.0,98.778,98.7954,98.7085,98.7954,7656.0
2019-04-02 11:20:00,113.75,113.78,113.69,113.77,2500.0,98.7954,98.8215,98.7433,98.8128,2500.0
2019-04-02 11:25:00,113.77,113.79,113.68,113.68,2702.0,98.8128,98.8301,98.7346,98.7346,2702.0
2019-04-02 11:30:00,113.65,113.67,113.62,113.65,2600.0,98.7085,98.7259,98.6825,98.7085,2600.0
2019-04-02 11:35:00,113.64,113.66,113.62,113.65,2465.0,98.6999,98.7172,98.6825,98.7085,2465.0
2019-04-02 11:40:00,113.63,113.74,113.63,113.73,1300.0,98.6912,98.7867,98.6912,98.778,1300.0
2019-04-02 11:45:00,113.75,113.86,113.75,113.86,1500.0,98.7954,98.8909,98.7954,98.8909,1500.0
2019-04-02 11:50:00,113.87,113.88,113.77,113.77,2903.0,98.8996,98.9083,98.8128,98.8128,2903.0
2019-04-02 11:55:00,113.75,113.77,113.71,113.76,2600.0,98.7954,98.8128,98.7607,98.8041,2600.0
2019-04-02 12:00:00,113.72,113.74,113.67,113.7,2100.0,98.7693,98.7867,98.7259,98.752,2100.0
2019-04-02 12:05:00,113.69,113.74,113.63,113.68,3160.0,98.7433,98.7867,98.6912,98.7346,3160.0
2019-04-02 12:10:00,113.69,113.69,113.61,113.63,2500.0,98.7433,98.7433,98.6738,98.6912,2500.0
2019-04-02 12:15:00,113.63,113.68,113.61,113.63,2800.0,98.6912,98.7346,98.6738,98.6912,2800.0
2019-04-02 12:20:00,113.61,113.62,113.56,113.59,2386.0,98.6738,98.6825,98.6304,98.6564,2386.0
2019-04-02 12:25:00,113.56,113.64,113.55,113.64,4287.0,98.6304,98.6999,98.6217,98.6999,4287.0
2019-04-02 12:30:00,113.64,113.71,113.63,113.68,2000.0,98.6999,98.7607,98.6912,98.7346,2000.0
2019-04-02 12:35:00,113.69,113.69,113.6,113.65,3595.0,98.7433,98.7433,98.6651,98.7085,3595.0
2019-04-02 12:40:00,113.62,113.77,113.62,113.74,4697.0,98.6825,98.8128,98.6825,98.7867,4697.0
2019-04-02 12:45:00,113.77,113.78,113.69,113.7,2000.0,98.8128,98.8215,98.7433,98.752,2000.0
2019-04-02 12:50:00,113.73,113.73,113.63,113.7,4923.0,98.778,98.778,98.6912,98.752,4923.0
2019-04-02 12:55:00,113.74,113.74,113.65,113.65,2000.0,98.7867,98.7867,98.7085,98.7085,2000.0
2019-04-02 13:00:00,113.67,113.77,113.6,113.73,7670.0,98.7259,98.8128,98.6651,98.778,7670.0
2019-04-02 13:05:00,113.75,113.76,113.66,113.76,1700.0,98.7954,98.8041,98.7172,98.8041,1700.0
2019-04-02 13:10:00,113.75,113.75,113.72,113.73,2282.0,98.7954,98.7954,98.7693,98.778,2282.0
2019-04-02 13:15:00,113.72,113.79,113.72,113.72,3793.0,98.7693,98.8301,98.7693,98.7693,3793.0
2019-04-02 13:20:00,113.7,113.82,113.7,113.79,3719.0,98.752,98.8562,98.752,98.8301,3719.0
2019-04-02 13:25:00,113.78,113.81,113.75,113.76,2100.0,98.8215,98.8475,98.7954,98.8041,2100.0
2019-04-02 13:30:00,113.74,113.83,113.73,113.83,6452.0,98.7867,98.8649,98.778,98.8649,6452.0
2019-04-02 13:35:00,113.85,113.89,113.79,113.84,7270.0,98.8823,98.917,98.8301,98.8736,7270.0
2019-04-02 13:40:00,113.87,113.99,113.85,113.99,5976.0,98.8996,99.0038,98.8823,99.0038,5976.0
2019-04-02 13:45:00,114.0,114.03,113.95,114.0,16593.0,99.0125,99.0386,98.9691,99.0125,16593.0
2019-04-02 13:50:00,114.0,114.02,113.98,114.01,2714.0,99.0125,99.0299,98.9952,99.0212,2714.0
2019-04-02 13:55:00,114.02,114.09,114.0,114.06,13896.0,99.0299,99.0907,99.0125,99.0646,13896.0
2019-04-02 14:00:00,114.04,114.05,114.03,114.04,10987.0,99.0473,99.056,99.0386,99.0473,10987.0
2019-04-02 14:05:00,114.04,114.1,114.03,114.07,7991.0,99.0473,99.0994,99.0386,99.0733,7991.0
2019-04-02 14:10:00,114.06,114.21,114.05,114.21,5815.0,99.0646,99.1949,99.056,99.1949,5815.0
2019-04-02 14:15:00,114.2,114.26,114.19,114.24,6995.0,99.1862,99.2383,99.1776,99.221,6995.0
2019-04-02 14:20:00,114.26,114.36,114.23,114.35,9116.0,99.2383,99.3252,99.2123,99.3165,9116.0
2019-04-02 14:25:00,114.37,114.43,114.33,114.4,9426.0,99.3339,99.386,99.2991,99.3599,9426.0
2019-04-02 14:30:00,114.4,114.43,114.37,114.4,13172.0,99.3599,99.386,99.3339,99.3599,13172.0
2019-04-02 14:35:00,114.39,114.46,114.32,114.34,11648.0,99.3513,99.4121,99.2905,99.3078,11648.0
2019-04-02 14:40:00,114.34,114.44,114.33,114.43,4597.0,99.3078,99.3947,99.2991,99.386,4597.0
2019-04-02 14:45:00,114.42,114.43,114.34,114.37,6314.0,99.3773,99.386,99.3078,99.3339,6314.0
2019-04-02 14:50:00,114.36,114.47,114.36,114.46,5957.0,99.3252,99.4207,99.3252,99.4121,5957.0
2019-04-02 14:55:00,114.46,114.57,114.44,114.56,12461.0,99.4121,99.5076,99.3947,99.4989,12461.0
2019-04-02 15:00:00,114.55,114.59,114.53,114.53,7531.0,99.4902,99.525,99.4729,99.4729,7531.0
2019-04-02 15:05:00,114.55,114.58,114.5,114.52,9283.0,99.4902,99.5163,99.4468,99.4642,9283.0
2019-04-02 15:10:00,114.53,114.59,114.5,114.58,8890.0,99.4729,99.525,99.4468,99.5163,8890.0
2019-04-02 15:15:00,114.58,114.59,114.53,114.55,8588.0,99.5163,99.525,99.4729,99.4902,8588.0
2019-04-02 15:20:00,114.54,114.6,114.49,114.55,12159.0,99.4815,99.5337,99.4381,99.4902,12159.0
2019-04-02 15:25:00,114.55,114.6,114.54,114.58,13062.0,99.4902,99.5337,99.4815,99.5163,13062.0
2019-04-02 15:30:00,114.59,114.69,114.54,114.64,16710.0,99.525,99.6118,99.4815,99.5684,16710.0
2019-04-02 15:35:00,114.63,114.67,114.54,114.66,32342.0,99.5597,99.5944,99.4815,99.5858,32342.0
2019-04-02 15:40:00,114.66,114.73,114.65,114.67,18679.0,99.5858,99.6466,99.5771,99.5944,18679.0
2019-04-02 15:45:00,114.67,114.74,114.66,114.73,35375.0,99.5944,99.6552,99.5858,99.6466,35375.0
2019-04-02 15:50:00,114.74,114.83,114.74,114.8,37540.0,99.6552,99.7334,99.6552,99.7074,37540.0
2019-04-02 15:55:00,114.81,114.82,114.73,114.75,87588.0,99.716,99.7247,99.6466,99.6639,87588.0
2019-04-03 09:30:00,114.75,114.75,114.24,114.37,24881.0,99.6639,99.6639,99.221,99.3339,24881.0
2019-04-03 09:35:00,114.34,114.44,113.94,114.21,11001.0,99.3078,99.3947,98.9604,99.1949,11001.0
2019-04-03 09:40:00,114.21,114.37,114.17,114.35,7387.0,99.1949,99.3339,99.1602,99.3165,7387.0
2019-04-03 09:45:00,114.4,114.74,114.4,114.73,8713.0,99.3599,99.6552,99.3599,99.6466,8713.0
2019-04-03 09:50:00,114.74,114.82,114.63,114.72,9162.0,99.6552,99.7247,99.5597,99.6379,9162.0
2019-04-03 09:55:00,114.72,114.75,114.52,114.52,6505.0,99.6379,99.6639,99.4642,99.4642,6505.0
2019-04-03 10:00:00,114.52,114.61,114.43,114.49,11048.0,99.4642,99.5423,99.386,99.4381,11048.0
2019-04-03 10:05:00,114.46,114.62,114.46,114.62,5209.0,99.4121,99.551,99.4121,99.551,5209.0
2019-04-03 10:10:00,114.63,114.71,114.5,114.68,7536.0,99.5597,99.6292,99.4468,99.6031,7536.0
2019-04-03 10:15:00,114.7,114.76,114.63,114.76,2412.0,99.6205,99.6726,99.5597,99.6726,2412.0
2019-04-03 10:20:00,114.77,114.84,114.73,114.73,6965.0,99.6813,99.7421,99.6466,99.6466,6965.0
2019-04-03 10:25:00,114.74,114.74,114.57,114.69,6100.0,99.6552,99.6552,99.5076,99.6118,6100.0
2019-04-03 10:30:00,114.71,114.91,114.67,114.91,6607.0,99.6292,99.8029,99.5944,99.8029,6607.0
2019-04-03 10:35:00,114.91,114.99,114.86,114.94,19097.0,99.8029,99.8724,99.7595,99.829,19097.0
2019-04-03 10:40:00,114.92,114.96,114.9,114.94,20723.0,99.8116,99.8463,99.7942,99.829,20723.0
2019-04-03 10:45:00,114.94,114.94,114.71,114.81,16924.0,99.829,99.829,99.6292,99.716,16924.0
2019-04-03 10:50:00,114.82,114.92,114.82,114.91,5170.0,99.7247,99.8116,99.7247,99.8029,5170.0
2019-04-03 10:55:00,114.92,114.96,114.81,114.87,7383.0,99.8116,99.8463,99.716,99.7682,7383.0
2019-04-03 11:00:00,114.86,115.18,114.86,115.09,25259.0,99.7595,100.0374,99.7595,99.9592,25259.0
2019-04-03 11:05:00,115.12,115.12,115.0,115.11,3798.0,99.9853,99.9853,99.8811,99.9766,3798.0
2019-04-03 11:10:00,115.12,115.15,115.05,115.13,6514.0,99.9853,100.0113,99.9245,99.994,6514.0
2019-04-03 11:15:00,115.13,115.23,115.13,115.22,4923.0,99.994,100.0808,99.994,100.0721,4923.0
2019-04-03 11:20:00,115.22,115.26,115.16,115.19,7538.0,100.0721,100.1069,100.02,100.0461,7538.0
2019-04-03 11:25:00,115.22,115.33,115.21,115.33,3613.0,100.0721,100.1677,100.0635,100.1677,3613.0
2019-04-03 11:30:00,115.34,115.39,115.23,115.25,4565.0,100.1764,100.2198,100.0808,100.0982,4565.0
2019-04-03 11:35:00,115.26,115.26,115.11,115.18,2500.0,100.1069,100.1069,99.9766,100.0374,2500.0
2019-04-03 11:40:00,115.18,115.18,115.11,115.14,4600.0,100.0374,100.0374,99.9766,100.0027,4600.0
2019-04-03 11:45:00,115.15,115.17,115.04,115.05,3338.0,100.0113,100.0287,99.9158,99.9245,3338.0
2019-04-03 11:50:00,115.07,115.14,115.04,115.05,4900.0,99.9419,100.0027,99.9158,99.9245,4900.0
2019-04-03 11:55:00,115.05,115.09,115.01,115.04,5600.0,99.9245,99.9592,99.8897,99.9158,5600.0
2019-04-03 12:00:00,115.02,115.02,114.9,114.91,10261.0,99.8984,99.8984,99.7942,99.8029,10261.0
2019-04-03 12:05:00,114.89,114.95,114.86,114.94,3975.0,99.7855,99.8376,99.7595,99.829,3975.0
2019-04-03 12:10:00,114.93,114.94,114.83,114.87,5688.0,99.8203,99.829,99.7334,99.7682,5688.0
2019-04-03 12:15:00,114.86,114.94,114.86,114.94,3037.0,99.7595,99.829,99.7595,99.829,3037.0
2019-04-03 12:20:00,114.94,114.98,114.9,114.98,3821.0,99.829,99.8637,99.7942,99.8637,3821.0
2019-04-03 12:25:00,115.0,115.12,115.0,115.02,4506.0,99.8811,99.9853,99.8811,99.8984,4506.0
2019-04-03 12:30:00,115.02,115.04,115.02,115.03,1517.0,99.8984,99.9158,99.8984,99.9071,1517.0
2019-04-03 12:35:00,115.03,115.05,114.97,114.98,4093.0,99.9071,99.9245,99.855,99.8637,4093.0
2019-04-03 12:40:00,114.97,114.97,114.87,114.9,3885.0,99.855,99.855,99.7682,99.7942,3885.0
2019-04-03 12:45:00,114.9,114.91,114.86,114.91,2385.0,99.7942,99.8029,99.7595,99.8029,2385.0
2019-04-03 12:50:00,114.91,114.99,114.9,114.97,2750.0,99.8029,99.8724,99.7942,99.855,2750.0
2019-04-03 12:55:00,115.0,115.06,114.98,115.02,2200.0,99.8811,99.9332,99.8637,99.8984,2200.0
2019-04-03 13:00:00,115.02,115.08,114.99,115.08,2400.0,99.8984,99.9505,99.8724,99.9505,2400.0
2019-04-03 13:05:00,115.1,115.1,114.94,114.97,4205.0,99.9679,99.9679,99.829,99.855,4205.0
2019-04-03 13:10:00,114.99,115.0,114.94,115.0,3328.0,99.8724,99.8811,99.829,99.8811,3328.0
2019-04-03 13:15:00,114.96,114.99,114.91,114.97,5858.0,99.8463,99.8724,99.8029,99.855,5858.0
2019-04-03 13:20:00,114.97,114.99,114.9,114.92,5378.0,99.855,99.8724,99.7942,99.8116,5378.0
2019-04-03 13:25:00,114.93,114.93,114.88,114.92,9520.0,99.8203,99.8203,99.7768,99.8116,9520.0
2019-04-03 13:30:00,114.92,114.95,114.91,114.95,14762.0,99.8116,99.8376,99.8029,99.8376,14762.0
2019-04-03 13:35:00,114.95,114.95,114.9,114.92,11132.0,99.8376,99.8376,99.7942,99.8116,11132.0
2019-04-03 13:40:00,114.92,114.93,114.85,114.91,3900.0,99.8116,99.8203,99.7508,99.8029,3900.0
2019-04-03 13:45:00,114.9,114.96,114.89,114.93,4000.0,99.7942,99.8463,99.7855,99.8203,4000.0
2019-04-03 13:50:00,114.93,114.93,114.85,114.89,4276.0,99.8203,99.8203,99.7508,99.7855,4276.0
2019-04-03 13:55:00,114.89,114.92,114.88,114.9,2700.0,99.7855,99.8116,99.7768,99.7942,2700.0
2019-04-03 14:00:00,114.88,114.89,114.84,114.89,2201.0,99.7768,99.7855,99.7421,99.7855,2201.0
2019-04-03 14:05:00,114.91,114.96,114.89,114.94,7224.0,99.8029,99.8463,99.7855,99.829,7224.0
2019-04-03 14:10:00,114.94,114.98,114.91,114.93,6320.0,99.829,99.8637,99.8029,99.8203,6320.0
2019-04-03 14:15:00,114.93,114.95,114.86,114.91,4103.0,99.8203,99.8376,99.7595,99.8029,4103.0
2019-04-03 14:20:00,114.91,114.95,114.84,114.9,4317.0,99.8029,99.8376,99.7421,99.7942,4317.0
2019-04-03 14:25:00,114.91,114.94,114.88,114.89,4742.0,99.8029,99.829,99.7768,99.7855,4742.0
2019-04-03 14:30:00,114.88,114.97,114.87,114.89,4133.0,99.7768,99.855,99.7682,99.7855,4133.0
2019-04-03 14:35:00,114.87,114.91,114.83,114.83,6395.0,99.7682,99.8029,99.7334,99.7334,6395.0
2019-04-03 14:40:00,114.84,114.84,114.8,114.82,4805.0,99.7421,99.7421,99.7074,99.7247,4805.0
2019-04-03 14:45:00,114.8,114.87,114.77,114.84,7861.0,99.7074,99.7682,99.6813,99.7421,7861.0
2019-04-03 14:50:00,114.84,114.87,114.77,114.83,3672.0,99.7421,99.7682,99.6813,99.7334,3672.0
2019-04-03 14:55:00,114.83,114.87,114.79,114.85,5363.0,99.7334,99.7682,99.6987,99.7508,5363.0
2019-04-03 15:00:00,114.85,114.9,114.79,114.9,6606.0,99.7508,99.7942,99.6987,99.7942,6606.0
2019-04-03 15:05:00,114.91,114.95,114.86,114.88,7094.0,99.8029,99.8376,99.7595,99.7768,7094.0
2019-04-03 15:10:00,114.87,114.87,114.78,114.79,6836.0,99.7682,99.7682,99.69,99.6987,6836.0
2019-04-03 15:15:00,114.79,114.81,114.75,114.78,5617.0,99.6987,99.716,99.6639,99.69,5617.0
2019-04-03 15:20:00,114.76,114.96,114.76,114.95,9920.0,99.6726,99.8463,99.6726,99.8376,9920.0
2019-04-03 15:25:00,114.97,115.01,114.93,114.98,8487.0,99.855,99.8897,99.8203,99.8637,8487.0
2019-04-03 15:30:00,114.97,114.99,114.89,114.95,9201.0,99.855,99.8724,99.7855,99.8376,9201.0
2019-04-03 15:35:00,114.95,115.07,114.93,115.0,14367.0,99.8376,99.9419,99.8203,99.8811,14367.0
2019-04-03 15:40:00,115.0,115.06,114.99,115.04,13524.0,99.8811,99.9332,99.8724,99.9158,13524.0
2019-04-03 15:45:00,115.04,115.07,114.93,114.97,24231.0,99.9158,99.9419,99.8203,99.855,24231.0
2019-04-03 15:50:00,114.95,115.06,114.92,115.01,27622.0,99.8376,99.9332,99.8116,99.8897,27622.0
2019-04-03 15:55:00,115.02,115.06,114.81,114.86,65349.0,99.8984,99.9332,99.716,99.7595,65349.0
2019-04-04 09:30:00,115.02,115.13,114.87,115.13,11558.0,99.8984,99.994,99.7682,99.994,11558.0
2019-04-04 09:35:00,115.2,115.4,115.01,115.06,5037.0,100.0548,100.2285,99.8897,99.9332,5037.0
2019-04-04 09:40:00,115.01,115.01,114.9,114.99,2031.0,99.8897,99.8897,99.7942,99.8724,2031.0
2019-04-04 09:45:00,115.03,115.13,115.03,115.06,2329.0,99.9071,99.994,99.9071,99.9332,2329.0
2019-04-04 09:50:00,115.09,115.13,114.88,114.92,3400.0,99.9592,99.994,99.7768,99.8116,3400.0
2019-04-04 09:55:00,114.88,115.11,114.87,114.95,6941.0,99.7768,99.9766,99.7682,99.8376,6941.0
2019-04-04 10:00:00,114.93,114.99,114.74,114.78,2417.0,99.8203,99.8724,99.6552,99.69,2417.0
2019-04-04 10:05:00,114.79,114.8,114.74,114.79,1526.0,99.6987,99.7074,99.6552,99.6987,1526.0
2019-04-04 10:10:00,114.79,114.91,114.78,114.83,3623.0,99.6987,99.8029,99.69,99.7334,3623.0
2019-04-04 10:15:00,114.84,114.87,114.76,114.82,3302.0,99.7421,99.7682,99.6726,99.7247,3302.0
2019-04-04 10:20:00,114.86,114.93,114.82,114.9,4327.0,99.7595,99.8203,99.7247,99.7942,4327.0
2019-04-04 10:25:00,114.9,114.94,114.9,114.94,1850.0,99.7942,99.829,99.7942,99.829,1850.0
2019-04-04 10:30:00,114.96,114.98,114.87,114.9,3893.0,99.8463,99.8637,99.7682,99.7942,3893.0
2019-04-04 10:35:00,114.89,114.89,114.77,114.82,1815.0,99.7855,99.7855,99.6813,99.7247,1815.0
2019-04-04 10:40:00,114.83,114.83,114.73,114.81,4994.0,99.7334,99.7334,99.6466,99.716,4994.0
2019-04-04 10:45:00,114.85,114.91,114.77,114.77,4294.0,99.7508,99.8029,99.6813,99.6813,4294.0
2019-04-04 10:50:00,114.78,114.87,114.78,114.87,2756.0,99.69,99.7682,99.69,99.7682,2756.0
2019-04-04 10:55:00,114.88,115.0,114.88,114.95,5000.0,99.7768,99.8811,99.7768,99.8376,5000.0
2019-04-04 11:00:00,114.96,115.03,114.92,115.03,3839.0,99.8463,99.9071,99.8116,99.9071,3839.0
2019-04-04 11:05:00,114.99,114.99,114.87,114.91,6897.0,99.8724,99.8724,99.7682,99.8029,6897.0
2019-04-04 11:10:00,114.96,114.97,114.84,114.84,2424.0,99.8463,99.855,99.7421,99.7421,2424.0
2019-04-04 11:15:00,114.84,114.89,114.75,114.76,4520.0,99.7421,99.7855,99.6639,99.6726,4520.0
2019-04-04 11:20:00,114.73,114.87,114.73,114.87,3494.0,99.6466,99.7682,99.6466,99.7682,3494.0
2019-04-04 11:25:00,114.89,114.95,114.84,114.92,4100.0,99.7855,99.8376,99.7421,99.8116,4100.0
2019-04-04 11:30:00,114.94,114.94,114.91,114.92,2127.0,99.829,99.829,99.8029,99.8116,2127.0
2019-04-04 11:35:00,114.89,114.9,114.77,114.84,4731.0,99.7855,99.7942,99.6813,99.7421,4731.0
2019-04-04 11:40:00,114.85,114.9,114.84,114.85,2300.0,99.7508,99.7942,99.7421,99.7508,2300.0
2019-04-04 11:45:00,114.85,114.95,114.85,114.91,1552.0,99.7508,99.8376,99.7508,99.8029,1552.0
2019-04-04 11:50:00,114.88,114.88,114.84,114.85,1800.0,99.7768,99.7768,99.7421,99.7508,1800.0
2019-04-04 11:55:00,114.86,114.88,114.82,114.82,2284.0,99.7595,99.7768,99.7247,99.7247,2284.0
2019-04-04 12:00:00,114.83,114.99,114.82,114.97,3200.0,99.7334,99.8724,99.7247,99.855,3200.0
2019-04-04 12:05:00,114.96,115.0,114.95,114.97,3558.0,99.8463,99.8811,99.8376,99.855,3558.0
2019-04-04 12:10:00,114.96,114.97,114.9,114.97,3921.0,99.8463,99.855,99.7942,99.855,3921.0
2019-04-04 12:15:00,114.97,114.97,114.87,114.89,4201.0,99.855,99.855,99.7682,99.7855,4201.0
2019-04-04 12:20:00,114.92,114.97,114.92,114.93,3922.0,99.8116,99.855,99.8116,99.8203,3922.0
2019-04-04 12:25:00,114.95,114.99,114.95,114.99,3200.0,99.8376,99.8724,99.8376,99.8724,3200.0
2019-04-04 12:30:00,115.01,115.07,114.98,115.05,5487.0,99.8897,99.9419,99.8637,99.9245,5487.0
2019-04-04 12:35:00,115.05,115.09,115.05,115.07,4973.0,99.9245,99.9592,99.9245,99.9419,4973.0
2019-04-04 12:40:00,115.06,115.14,115.03,115.14,2640.0,99.9332,100.0027,99.9071,100.0027,2640.0
2019-04-04 12:45:00,115.11,115.12,115.08,115.09,3566.0,99.9766,99.9853,99.9505,99.9592,3566.0
2019-04-04 12:50:00,115.12,115.14,115.09,115.14,1400.0,99.9853,100.0027,99.9592,100.0027,1400.0
2019-04-04 12:55:00,115.15,115.18,115.15,115.17,1410.0,100.0113,100.0374,100.0113,100.0287,1410.0
2019-04-04 13:00:00,115.16,115.18,115.14,115.17,2731.0,100.02,100.0374,100.0027,100.0287,2731.0
2019-04-04 13:05:00,115.18,115.23,115.17,115.19,4532.0,100.0374,100.0808,100.0287,100.0461,4532.0
2019-04-04 13:10:00,115.18,115.23,115.03,115.04,9761.0,100.0374,100.0808,99.9071,99.9158,9761.0
2019-04-04 13:15:00,115.05,115.05,114.84,114.93,32959.0,99.9245,99.9245,99.7421,99.8203,32959.0
2019-04-04 13:20:00,114.96,114.98,114.92,114.93,1697.0,99.8463,99.8637,99.8116,99.8203,1697.0
2019-04-04 13:25:00,114.95,114.95,114.9,114.95,27194.0,99.8376,99.8376,99.7942,99.8376,27194.0
2019-04-04 13:30:00,114.95,115.02,114.95,115.02,2200.0,99.8376,99.8984,99.8376,99.8984,2200.0
2019-04-04 13:35:00,115.03,115.07,115.0,115.01,7228.0,99.9071,99.9419,99.8811,99.8897,7228.0
2019-04-04 13:40:00,115.0,115.09,114.99,115.09,9660.0,99.8811,99.9592,99.8724,99.9592,9660.0
2019-04-04 13:45:00,115.1,115.12,115.09,115.12,4104.0,99.9679,99.9853,99.9592,99.9853,4104.0
2019-04-04 13:50:00,115.1,115.12,115.07,115.09,8567.0,99.9679,99.9853,99.9419,99.9592,8567.0
2019-04-04 13:55:00,115.08,115.09,114.89,114.92,28749.0,99.9505,99.9592,99.7855,99.8116,28749.0
2019-04-04 14:00:00,114.89,114.93,114.86,114.93,5600.0,99.7855,99.8203,99.7595,99.8203,5600.0
2019-04-04 14:05:00,114.93,114.93,114.85,114.88,4328.0,99.8203,99.8203,99.7508,99.7768,4328.0
2019-04-04 14:10:00,114.89,114.94,114.88,114.93,4207.0,99.7855,99.829,99.7768,99.8203,4207.0
2019-04-04 14:15:00,114.94,115.02,114.91,115.02,2610.0,99.829,99.8984,99.8029,99.8984,2610.0
2019-04-04 14:20:00,115.02,115.03,114.99,115.0,5424.0,99.8984,99.9071,99.8724,99.8811,5424.0
2019-04-04 14:25:00,114.99,115.0,114.91,114.95,1907.0,99.8724,99.8811,99.8029,99.8376,1907.0
2019-04-04 14:30:00,114.96,114.98,114.92,114.97,4567.0,99.8463,99.8637,99.8116,99.855,4567.0
2019-04-04 14:35:00,114.97,114.98,114.94,114.96,3713.0,99.855,99.8637,99.829,99.8463,3713.0
2019-04-04 14:40:00,114.98,115.08,114.98,115.07,4665.0,99.8637,99.9505,99.8637,99.9419,4665.0
2019-04-04 14:45:00,115.08,115.2,115.07,115.18,14708.0,99.9505,100.0548,99.9419,100.0374,14708.0
2019-04-04 14:50:00,115.19,115.2,115.0,115.0,6238.0,100.0461,100.0548,99.8811,99.8811,6238.0
2019-04-04 14:55:00,115.0,115.08,115.0,115.08,4300.0,99.8811,99.9505,99.8811,99.9505,4300.0
2019-04-04 15:00:00,115.08,115.12,114.98,114.99,7165.0,99.9505,99.9853,99.8637,99.8724,7165.0
2019-04-04 15:05:00,114.98,114.99,114.94,114.98,3107.0,99.8637,99.8724,99.829,99.8637,3107.0
2019-04-04 15:10:00,115.0,115.12,115.0,115.09,4092.0,99.8811,99.9853,99.8811,99.9592,4092.0
2019-04-04 15:15:00,115.08,115.22,115.07,115.18,4257.0,99.9505,100.0721,99.9419,100.0374,4257.0
2019-04-04 15:20:00,115.18,115.22,115.09,115.09,4094.0,100.0374,100.0721,99.9592,99.9592,4094.0
2019-04-04 15:25:00,115.11,115.16,115.07,115.09,6261.0,99.9766,100.02,99.9419,99.9592,6261.0
2019-04-04 15:30:00,115.1,115.2,115.09,115.19,5787.0,99.9679,100.0548,99.9592,100.0461,5787.0
2019-04-04 15:35:00,115.2,115.2,115.14,115.15,8631.0,100.0548,100.0548,100.0027,100.0113,8631.0
2019-04-04 15:40:00,115.15,115.16,115.1,115.13,6499.0,100.0113,100.02,99.9679,99.994,6499.0
2019-04-04 15:45:00,115.13,115.13,114.93,114.94,14259.0,99.994,99.994,99.8203,99.829,14259.0
2019-04-04 15:50:00,114.94,115.11,114.89,115.1,24098.0,99.829,99.9766,99.7855,99.9679,24098.0
2019-04-04 15:55:00,115.11,115.13,114.89,114.89,61308.0,99.9766,99.994,99.7855,99.7855,61308.0
2019-04-05 09:30:00,115.22,115.4,115.03,115.28,32437.0,100.0721,100.2285,99.9071,100.1243,32437.0
2019-04-05 09:35:00,115.25,115.43,115.14,115.25,22586.0,100.0982,100.2545,100.0027,100.0982,22586.0
2019-04-05 09:40:00,115.23,115.41,115.19,115.32,10000.0,100.0808,100.2372,100.0461,100.159,10000.0
2019-04-05 09:45:00,115.32,115.61,115.32,115.51,13309.0,100.159,100.4109,100.159,100.324,13309.0
2019-04-05 09:50:00,115.57,115.79,115.56,115.61,6415.0,100.3761,100.5672,100.3674,100.4109,6415.0
2019-04-05 09:55:00,115.6,115.63,115.45,115.47,2745.0,100.4022,100.4282,100.2719,100.2893,2745.0
2019-04-05 10:00:00,115.47,115.56,115.43,115.54,5339.0,100.2893,100.3674,100.2545,100.3501,5339.0
2019-04-05 10:05:00,115.54,115.65,115.47,115.63,4326.0,100.3501,100.4456,100.2893,100.4282,4326.0
2019-04-05 10:10:00,115.67,115.77,115.62,115.77,6090.0,100.463,100.5498,100.4196,100.5498,6090.0
2019-04-05 10:15:00,115.81,115.92,115.74,115.85,7856.0,100.5846,100.6801,100.5238,100.6193,7856.0
2019-04-05 10:20:00,115.85,116.07,115.84,116.01,14330.0,100.6193,100.8104,100.6106,100.7583,14330.0
2019-04-05 10:25:00,115.99,116.05,115.94,115.95,2500.0,100.7409,100.793,100.6975,100.7062,2500.0
2019-04-05 10:30:00,115.95,115.98,115.89,115.95,8237.0,100.7062,100.7322,100.6541,100.7062,8237.0
2019-04-05 10:35:00,115.93,116.0,115.8,115.84,9230.0,100.6888,100.7496,100.5759,100.6106,9230.0
2019-04-05 10:40:00,115.84,115.92,115.8,115.85,4998.0,100.6106,100.6801,100.5759,100.6193,4998.0
2019-04-05 10:45:00,115.81,115.9,115.81,115.86,3500.0,100.5846,100.6627,100.5846,100.628,3500.0
2019-04-05 10:50:00,115.85,115.98,115.85,115.95,4920.0,100.6193,100.7322,100.6193,100.7062,4920.0
2019-04-05 10:55:00,115.97,115.97,115.77,115.83,22586.0,100.7235,100.7235,100.5498,100.6019,22586.0
2019-04-05 11:00:00,115.81,115.86,115.75,115.85,10363.0,100.5846,100.628,100.5325,100.6193,10363.0
2019-04-05 11:05:00,115.85,115.88,115.72,115.74,5584.0,100.6193,100.6454,100.5064,100.5238,5584.0
2019-04-05 11:10:00,115.75,115.76,115.63,115.69,10109.0,100.5325,100.5411,100.4282,100.4803,10109.0
2019-04-05 11:15:00,115.71,115.75,115.69,115.69,4534.0,100.4977,100.5325,100.4803,100.4803,4534.0
2019-04-05 11:20:00,115.68,115.68,115.58,115.64,3340.0,100.4717,100.4717,100.3848,100.4369,3340.0
2019-04-05 11:25:00,115.63,115.63,115.51,115.59,7399.0,100.4282,100.4282,100.324,100.3935,7399.0
2019-04-05 11:30:00,115.58,115.59,115.49,115.49,2567.0,100.3848,100.3935,100.3066,100.3066,2567.0
2019-04-05 11:35:00,115.5,115.61,115.49,115.59,3968.0,100.3153,100.4109,100.3066,100.3935,3968.0
2019-04-05 11:40:00,115.61,115.65,115.51,115.52,3007.0,100.4109,100.4456,100.324,100.3327,3007.0
2019-04-05 11:45:00,115.52,115.52,115.34,115.37,4916.0,100.3327,100.3327,100.1764,100.2024,4916.0
2019-04-05 11:50:00,115.34,115.51,115.32,115.49,4589.0,100.1764,100.324,100.159,100.3066,4589.0
2019-04-05 11:55:00,115.5,115.51,115.39,115.42,4445.0,100.3153,100.324,100.2198,100.2458,4445.0
2019-04-05 12:00:00,115.4,115.57,115.37,115.56,3529.0,100.2285,100.3761,100.2024,100.3674,3529.0
2019-04-05 12:05:00,115.59,115.59,115.38,115.38,2358.0,100.3935,100.3935,100.2111,100.2111,2358.0
2019-04-05 12:10:00,115.39,115.4,115.33,115.33,1770.0,100.2198,100.2285,100.1677,100.1677,1770.0
2019-04-05 12:15:00,115.32,115.37,115.29,115.37,1605.0,100.159,100.2024,100.1329,100.2024,1605.0
2019-04-05 12:20:00,115.36,115.36,115.16,115.16,4612.0,100.1937,100.1937,100.02,100.02,4612.0
2019-04-05 12:25:00,115.14,115.18,115.07,115.17,5158.0,100.0027,100.0374,99.9419,100.0287,5158.0
2019-04-05 12:30:00,115.15,115.43,115.15,115.38,29791.0,100.0113,100.2545,100.0113,100.2111,29791.0
2019-04-05 12:35:00,115.38,115.38,115.31,115.37,2800.0,100.2111,100.2111,100.1503,100.2024,2800.0
2019-04-05 12:40:00,115.33,115.33,115.29,115.29,1466.0,100.1677,100.1677,100.1329,100.1329,1466.0
2019-04-05 12:45:00,115.28,115.33,115.27,115.27,1600.0,100.1243,100.1677,100.1156,100.1156,1600.0
2019-04-05 12:50:00,115.29,115.32,115.26,115.27,1578.0,100.1329,100.159,100.1069,100.1156,1578.0
2019-04-05 12:55:00,115.26,115.3,115.26,115.29,1960.0,100.1069,100.1416,100.1069,100.1329,1960.0
2019-04-05 13:00:00,115.28,115.31,115.23,115.26,4089.0,100.1243,100.1503,100.0808,100.1069,4089.0
2019-04-05 13:05:00,115.28,115.32,115.25,115.3,2757.0,100.1243,100.159,100.0982,100.1416,2757.0
2019-04-05 13:10:00,115.28,115.36,115.27,115.36,2181.0,100.1243,100.1937,100.1156,100.1937,2181.0
2019-04-05 13:15:00,115.39,115.43,115.35,115.38,2600.0,100.2198,100.2545,100.185,100.2111,2600.0
2019-04-05 13:20:00,115.4,115.4,115.32,115.34,1680.0,100.2285,100.2285,100.159,100.1764,1680.0
2019-04-05 13:25:00,115.37,115.4,115.27,115.34,3250.0,100.2024,100.2285,100.1156,100.1764,3250.0
2019-04-05 13:30:00,115.31,115.36,115.3,115.33,2120.0,100.1503,100.1937,100.1416,100.1677,2120.0
2019-04-05 13:35:00,115.33,115.46,115.31,115.46,1800.0,100.1677,100.2806,100.1503,100.2806,1800.0
2019-04-05 13:40:00,115.5,115.52,115.46,115.52,1734.0,100.3153,100.3327,100.2806,100.3327,1734.0
2019-04-05 13:45:00,115.5,115.6,115.49,115.56,5550.0,100.3153,100.4022,100.3066,100.3674,5550.0
2019-04-05 13:50:00,115.58,115.58,115.53,115.53,1932.0,100.3848,100.3848,100.3414,100.3414,1932.0
2019-04-05 13:55:00,115.52,115.61,115.47,115.61,4789.0,100.3327,100.4109,100.2893,100.4109,4789.0
2019-04-05 14:00:00,115.62,115.72,115.59,115.72,5036.0,100.4196,100.5064,100.3935,100.5064,5036.0
2019-04-05 14:05:00,115.69,115.71,115.65,115.68,3856.0,100.4803,100.4977,100.4456,100.4717,3856.0
2019-04-05 14:10:00,115.67,115.68,115.64,115.64,1300.0,100.463,100.4717,100.4369,100.4369,1300.0
2019-04-05 14:15:00,115.63,115.63,115.55,115.56,2500.0,100.4282,100.4282,100.3588,100.3674,2500.0
2019-04-05 14:20:00,115.58,115.58,115.49,115.51,2300.0,100.3848,100.3848,100.3066,100.324,2300.0
2019-04-05 14:25:00,115.51,115.58,115.5,115.56,1844.0,100.324,100.3848,100.3153,100.3674,1844.0
2019-04-05 14:30:00,115.59,115.65,115.57,115.62,3010.0,100.3935,100.4456,100.3761,100.4196,3010.0
2019-04-05 14:35:00,115.6,115.63,115.6,115.63,900.0,100.4022,100.4282,100.4022,100.4282,900.0
2019-04-05 14:40:00,115.66,115.69,115.58,115.61,4715.0,100.4543,100.4803,100.3848,100.4109,4715.0
2019-04-05 14:45:00,115.61,115.71,115.6,115.69,1300.0,100.4109,100.4977,100.4022,100.4803,1300.0
2019-04-05 14:50:00,115.68,115.7,115.61,115.69,3590.0,100.4717,100.489,100.4109,100.4803,3590.0
2019-04-05 14:55:00,115.72,115.82,115.7,115.78,4495.0,100.5064,100.5933,100.489,100.5585,4495.0
2019-04-05 15:00:00,115.78,115.81,115.75,115.75,3154.0,100.5585,100.5846,100.5325,100.5325,3154.0
2019-04-05 15:05:00,115.78,115.78,115.67,115.73,4803.0,100.5585,100.5585,100.463,100.5151,4803.0
2019-04-05 15:10:00,115.73,115.76,115.66,115.66,3299.0,100.5151,100.5411,100.4543,100.4543,3299.0
2019-04-05 15:15:00,115.68,115.71,115.66,115.71,3692.0,100.4717,100.4977,100.4543,100.4977,3692.0
2019-04-05 15:20:00,115.7,115.76,115.69,115.76,3832.0,100.489,100.5411,100.4803,100.5411,3832.0
2019-04-05 15:25:00,115.75,115.84,115.74,115.81,5942.0,100.5325,100.6106,100.5238,100.5846,5942.0
2019-04-05 15:30:00,115.8,115.96,115.8,115.95,9290.0,100.5759,100.7149,100.5759,100.7062,9290.0
2019-04-05 15:35:00,115.96,116.02,115.93,115.94,12046.0,100.7149,100.767,100.6888,100.6975,12046.0
2019-04-05 15:40:00,115.93,115.93,115.8,115.84,12361.0,100.6888,100.6888,100.5759,100.6106,12361.0
2019-04-05 15:45:00,115.83,115.96,115.79,115.96,14039.0,100.6019,100.7149,100.5672,100.7149,14039.0
2019-04-05 15:50:00,115.93,115.94,115.84,115.86,26618.0,100.6888,100.6975,100.6106,100.628,26618.0
2019-04-05 15:55:00,115.87,115.97,115.84,115.87,65900.0,100.6367,100.7235,100.6106,100.6367,65900.0
2019-04-08 09:30:00,115.84,116.24,115.84,116.02,24400.0,100.6106,100.958,100.6106,100.767,24400.0
2019-04-08 09:35:00,115.98,116.01,115.64,115.82,6200.0,100.7322,100.7583,100.4369,100.5933,6200.0
2019-04-08 09:40:00,115.74,115.81,115.49,115.49,2901.0,100.5238,100.5846,100.3066,100.3066,2901.0
2019-04-08 09:45:00,115.58,115.7,115.49,115.61,2000.0,100.3848,100.489,100.3066,100.4109,2000.0
2019-04-08 09:50:00,115.69,115.81,115.6,115.64,3758.0,100.4803,100.5846,100.4022,100.4369,3758.0
2019-04-08 09:55:00,115.61,115.95,115.61,115.95,3941.0,100.4109,100.7062,100.4109,100.7062,3941.0
2019-04-08 10:00:00,116.0,116.1,115.91,115.95,6353.0,100.7496,100.8364,100.6714,100.7062,6353.0
2019-04-08 10:05:00,115.93,116.07,115.85,115.98,3295.0,100.6888,100.8104,100.6193,100.7322,3295.0
2019-04-08 10:10:00,116.0,116.08,115.99,115.99,2561.0,100.7496,100.8191,100.7409,100.7409,2561.0
2019-04-08 10:15:00,116.03,116.05,115.79,115.82,2800.0,100.7756,100.793,100.5672,100.5933,2800.0
2019-04-08 10:20:00,115.83,115.9,115.83,115.9,1300.0,100.6019,100.6627,100.6019,100.6627,1300.0
2019-04-08 10:25:00,115.87,115.91,115.86,115.86,1200.0,100.6367,100.6714,100.628,100.628,1200.0
2019-04-08 10:30:00,115.88,116.03,115.86,115.93,7349.0,100.6454,100.7756,100.628,100.6888,7349.0
2019-04-08 10:35:00,115.96,116.08,115.95,116.01,4933.0,100.7149,100.8191,100.7062,100.7583,4933.0
2019-04-08 10:40:00,116.0,116.08,115.97,116.07,2458.0,100.7496,100.8191,100.7235,100.8104,2458.0
2019-04-08 10:45:00,116.04,116.15,116.04,116.13,3100.0,100.7843,100.8799,100.7843,100.8625,3100.0
2019-04-08 10:50:00,116.14,116.17,116.04,116.06,3000.0,100.8712,100.8972,100.7843,100.8017,3000.0
2019-04-08 10:55:00,116.03,116.03,115.83,115.84,5500.0,100.7756,100.7756,100.6019,100.6106,5500.0
2019-04-08 11:00:00,115.82,115.88,115.81,115.85,3133.0,100.5933,100.6454,100.5846,100.6193,3133.0
2019-04-08 11:05:00,115.89,115.97,115.89,115.95,1346.0,100.6541,100.7235,100.6541,100.7062,1346.0
2019-04-08 11:10:00,115.92,115.97,115.86,115.86,1712.0,100.6801,100.7235,100.628,100.628,1712.0
2019-04-08 11:15:00,115.87,116.0,115.84,116.0,4737.0,100.6367,100.7496,100.6106,100.7496,4737.0
2019-04-08 11:20:00,116.05,116.09,116.0,116.0,2300.0,100.793,100.8278,100.7496,100.7496,2300.0
2019-04-08 11:25:00,116.01,116.01,115.94,115.98,14048.0,100.7583,100.7583,100.6975,100.7322,14048.0
2019-04-08 11:30:00,115.94,115.96,115.85,115.88,1913.0,100.6975,100.7149,100.6193,100.6454,1913.0
2019-04-08 11:35:00,115.89,115.91,115.85,115.86,2401.0,100.6541,100.6714,100.6193,100.628,2401.0
2019-04-08 11:40:00,115.87,115.94,115.87,115.89,3367.0,100.6367,100.6975,100.6367,100.6541,3367.0
2019-04-08 11:45:00,115.91,115.91,115.76,115.76,2900.0,100.6714,100.6714,100.5411,100.5411,2900.0
2019-04-08 11:50:00,115.76,115.81,115.73,115.78,3667.0,100.5411,100.5846,100.5151,100.5585,3667.0
2019-04-08 11:55:00,115.78,115.81,115.77,115.8,1700.0,100.5585,100.5846,100.5498,100.5759,1700.0
2019-04-08 12:00:00,115.79,115.79,115.66,115.69,4100.0,100.5672,100.5672,100.4543,100.4803,4100.0
2019-04-08 12:05:00,115.7,115.8,115.69,115.77,2401.0,100.489,100.5759,100.4803,100.5498,2401.0
2019-04-08 12:10:00,115.83,115.87,115.83,115.84,1949.0,100.6019,100.6367,100.6019,100.6106,1949.0
2019-04-08 12:15:00,115.87,115.87,115.85,115.87,1200.0,100.6367,100.6367,100.6193,100.6367,1200.0
2019-04-08 12:20:00,115.86,115.87,115.73,115.83,7972.0,100.628,100.6367,100.5151,100.6019,7972.0
2019-04-08 12:25:00,115.83,115.84,115.77,115.79,1800.0,100.6019,100.6106,100.5498,100.5672,1800.0
2019-04-08 12:30:00,115.83,115.87,115.8,115.8,3805.0,100.6019,100.6367,100.5759,100.5759,3805.0
2019-04-08 12:35:00,115.79,115.79,115.71,115.74,4935.0,100.5672,100.5672,100.4977,100.5238,4935.0
2019-04-08 12:40:00,115.77,115.77,115.7,115.73,1158.0,100.5498,100.5498,100.489,100.5151,1158.0
2019-04-08 12:45:00,115.74,115.75,115.69,115.71,4831.0,100.5238,100.5325,100.4803,100.4977,4831.0
2019-04-08 12:50:00,115.75,115.8,115.74,115.8,1962.0,100.5325,100.5759,100.5238,100.5759,1962.0
2019-04-08 12:55:00,115.81,115.83,115.74,115.74,2570.0,100.5846,100.6019,100.5238,100.5238,2570.0
2019-04-08 13:00:00,115.75,115.75,115.71,115.75,5008.0,100.5325,100.5325,100.4977,100.5325,5008.0
2019-04-08 13:05:00,115.77,115.79,115.75,115.77,2352.0,100.5498,100.5672,100.5325,100.5498,2352.0
2019-04-08 13:10:00,115.76,115.8,115.76,115.79,2807.0,100.5411,100.5759,100.5411,100.5672,2807.0
2019-04-08 13:15:00,115.79,115.84,115.78,115.81,9751.0,100.5672,100.6106,100.5585,100.5846,9751.0
2019-04-08 13:20:00,115.81,115.83,115.76,115.83,2738.0,100.5846,100.6019,100.5411,100.6019,2738.0
2019-04-08 13:25:00,115.82,115.91,115.82,115.86,2745.0,100.5933,100.6714,100.5933,100.628,2745.0
2019-04-08 13:30:00,115.86,115.89,115.82,115.89,2200.0,100.628,100.6541,100.5933,100.6541,2200.0
2019-04-08 13:35:00,115.91,115.91,115.86,115.86,3100.0,100.6714,100.6714,100.628,100.628,3100.0
2019-04-08 13:40:00,115.85,115.89,115.84,115.87,3454.0,100.6193,100.6541,100.6106,100.6367,3454.0
2019-04-08 13:45:00,115.88,116.01,115.88,115.94,3071.0,100.6454,100.7583,100.6454,100.6975,3071.0
2019-04-08 13:50:00,115.95,116.01,115.93,115.98,3102.0,100.7062,100.7583,100.6888,100.7322,3102.0
2019-04-08 13:55:00,116.02,116.04,116.0,116.04,1850.0,100.767,100.7843,100.7496,100.7843,1850.0
2019-04-08 14:00:00,116.04,116.08,116.01,116.06,4916.0,100.7843,100.8191,100.7583,100.8017,4916.0
2019-04-08 14:05:00,116.05,116.13,116.02,116.09,5529.0,100.793,100.8625,100.767,100.8278,5529.0
2019-04-08 14:10:00,116.07,116.08,116.02,116.03,2280.0,100.8104,100.8191,100.767,100.7756,2280.0
2019-04-08 14:15:00,116.03,116.03,115.95,116.01,2900.0,100.7756,100.7756,100.7062,100.7583,2900.0
2019-04-08 14:20:00,115.99,115.99,115.94,115.94,1158.0,100.7409,100.7409,100.6975,100.6975,1158.0
2019-04-08 14:25:00,115.96,116.02,115.95,115.97,3888.0,100.7149,100.767,100.7062,100.7235,3888.0
2019-04-08 14:30:00,115.98,116.08,115.98,116.05,3077.0,100.7322,100.8191,100.7322,100.793,3077.0
2019-04-08 14:35:00,116.05,116.09,116.02,116.03,3500.0,100.793,100.8278,100.767,100.7756,3500.0
2019-04-08 14:40:00,116.06,116.07,116.02,116.06,3816.0,100.8017,100.8104,100.767,100.8017,3816.0
2019-04-08 14:45:00,116.07,116.07,116.0,116.0,1648.0,100.8104,100.8104,100.7496,100.7496,1648.0
2019-04-08 14:50:00,116.0,116.03,115.99,115.99,2400.0,100.7496,100.7756,100.7409,100.7409,2400.0
2019-04-08 14:55:00,115.98,116.03,115.97,116.03,2324.0,100.7322,100.7756,100.7235,100.7756,2324.0
2019-04-08 15:00:00,116.05,116.12,116.03,116.1,4868.0,100.793,100.8538,100.7756,100.8364,4868.0
2019-04-08 15:05:00,116.12,116.12,116.08,116.09,8408.0,100.8538,100.8538,100.8191,100.8278,8408.0
2019-04-08 15:10:00,116.08,116.08,116.02,116.04,4750.0,100.8191,100.8191,100.767,100.7843,4750.0
2019-04-08 15:15:00,116.05,116.05,115.99,116.05,7279.0,100.793,100.793,100.7409,100.793,7279.0
2019-04-08 15:20:00,116.04,116.1,116.04,116.07,4118.0,100.7843,100.8364,100.7843,100.8104,4118.0
2019-04-08 15:25:00,116.04,116.08,116.04,116.08,6052.0,100.7843,100.8191,100.7843,100.8191,6052.0
2019-04-08 15:30:00,116.08,116.22,116.05,116.2,6416.0,100.8191,100.9407,100.793,100.9233,6416.0
2019-04-08 15:35:00,116.19,116.2,116.11,116.16,7834.0,100.9146,100.9233,100.8451,100.8886,7834.0
2019-04-08 15:40:00,116.18,116.2,116.15,116.19,6058.0,100.9059,100.9233,100.8799,100.9146,6058.0
2019-04-08 15:45:00,116.2,116.22,116.17,116.18,9977.0,100.9233,100.9407,100.8972,100.9059,9977.0
2019-04-08 15:50:00,116.19,116.25,116.17,116.22,19985.0,100.9146,100.9667,100.8972,100.9407,19985.0
2019-04-08 15:55:00,116.24,116.31,116.18,116.25,34680.0,100.958,101.0188,100.9059,100.9667,34680.0
2019-04-09 09:30:00,116.0,116.32,115.8,115.83,15477.0,100.7496,101.0275,100.5759,100.6019,15477.0
2019-04-09 09:35:00,115.91,115.97,115.5,115.63,13399.0,100.6714,100.7235,100.3153,100.4282,13399.0
2019-04-09 09:40:00,115.64,115.79,115.48,115.57,5500.0,100.4369,100.5672,100.298,100.3761,5500.0
2019-04-09 09:45:00,115.57,115.87,115.57,115.85,4000.0,100.3761,100.6367,100.3761,100.6193,4000.0
2019-04-09 09:50:00,115.86,116.16,115.86,116.02,4716.0,100.628,100.8886,100.628,100.767,4716.0
2019-04-09 09:55:00,116.02,116.18,115.97,116.14,8743.0,100.767,100.9059,100.7235,100.8712,8743.0
2019-04-09 10:00:00,116.09,116.12,115.96,116.1,7905.0,100.8278,100.8538,100.7149,100.8364,7905.0
2019-04-09 10:05:00,116.15,116.25,116.15,116.18,6286.0,100.8799,100.9667,100.8799,100.9059,6286.0
2019-04-09 10:10:00,116.16,116.24,116.12,116.24,3869.0,100.8886,100.958,100.8538,100.958,3869.0
2019-04-09 10:15:00,116.25,116.45,116.22,116.42,12512.0,100.9667,101.1404,100.9407,101.1144,12512.0
2019-04-09 10:20:00,116.42,116.57,116.41,116.49,8277.0,101.1144,101.2447,101.1057,101.1752,8277.0
2019-04-09 10:25:00,116.49,116.5,116.31,116.35,3643.0,101.1752,101.1839,101.0188,101.0536,3643.0
2019-04-09 10:30:00,116.35,116.6,116.35,116.59,3707.0,101.0536,101.2707,101.0536,101.262,3707.0
2019-04-09 10:35:00,116.61,116.67,116.51,116.55,6571.0,101.2794,101.3315,101.1925,101.2273,6571.0
2019-04-09 10:40:00,116.56,116.6,116.53,116.54,5421.0,101.236,101.2707,101.2099,101.2186,5421.0
2019-04-09 10:45:00,116.54,116.63,116.5,116.55,12597.0,101.2186,101.2968,101.1839,101.2273,12597.0
2019-04-09 10:50:00,116.57,116.63,116.51,116.62,8051.0,101.2447,101.2968,101.1925,101.2881,8051.0
2019-04-09 10:55:00,116.61,116.72,116.58,116.68,11431.0,101.2794,101.3749,101.2533,101.3402,11431.0
2019-04-09 11:00:00,116.69,116.73,116.45,116.61,20772.0,101.3489,101.3836,101.1404,101.2794,20772.0
2019-04-09 11:05:00,116.59,116.61,116.42,116.47,5148.0,101.262,101.2794,101.1144,101.1578,5148.0
2019-04-09 11:10:00,116.43,116.49,116.4,116.47,3766.0,101.1231,101.1752,101.097,101.1578,3766.0
2019-04-09 11:15:00,116.48,116.48,116.34,116.38,5231.0,101.1665,101.1665,101.0449,101.0796,5231.0
2019-04-09 11:20:00,116.39,116.46,116.35,116.36,4751.0,101.0883,101.1491,101.0536,101.0623,4751.0
2019-04-09 11:25:00,116.38,116.45,116.33,116.45,10806.0,101.0796,101.1404,101.0362,101.1404,10806.0
2019-04-09 11:30:00,116.44,116.55,116.43,116.43,7429.0,101.1317,101.2273,101.1231,101.1231,7429.0
2019-04-09 11:35:00,116.4,116.4,116.27,116.31,5063.0,101.097,101.097,100.9841,101.0188,5063.0
2019-04-09 11:40:00,116.29,116.29,116.23,116.26,3843.0,101.0015,101.0015,100.9494,100.9754,3843.0
2019-04-09 11:45:00,116.23,116.29,116.2,116.21,4102.0,100.9494,101.0015,100.9233,100.932,4102.0
2019-04-09 11:50:00,116.22,116.22,116.04,116.06,3000.0,100.9407,100.9407,100.7843,100.8017,3000.0
2019-04-09 11:55:00,116.05,116.1,116.03,116.04,2718.0,100.793,100.8364,100.7756,100.7843,2718.0
2019-04-09 12:00:00,116.03,116.08,116.01,116.03,5936.0,100.7756,100.8191,100.7583,100.7756,5936.0
2019-04-09 12:05:00,116.05,116.09,116.0,116.09,3681.0,100.793,100.8278,100.7496,100.8278,3681.0
2019-04-09 12:10:00,116.09,116.1,116.03,116.1,5012.0,100.8278,100.8364,100.7756,100.8364,5012.0
2019-04-09 12:15:00,116.11,116.14,116.08,116.11,2914.0,100.8451,100.8712,100.8191,100.8451,2914.0
2019-04-09 12:20:00,116.12,116.14,116.02,116.04,2798.0,100.8538,100.8712,100.767,100.7843,2798.0
2019-04-09 12:25:00,116.03,116.1,116.03,116.07,2900.0,100.7756,100.8364,100.7756,100.8104,2900.0
2019-04-09 12:30:00,116.1,116.1,116.05,116.07,1800.0,100.8364,100.8364,100.793,100.8104,1800.0
2019-04-09 12:35:00,116.06,116.11,116.05,116.06,3882.0,100.8017,100.8451,100.793,100.8017,3882.0
2019-04-09 12:40:00,116.05,116.11,116.04,116.09,10432.0,100.793,100.8451,100.7843,100.8278,10432.0
2019-04-09 12:45:00,116.09,116.11,116.01,116.03,6635.0,100.8278,100.8451,100.7583,100.7756,6635.0
2019-04-09 12:50:00,116.03,116.05,115.97,115.98,2000.0,100.7756,100.793,100.7235,100.7322,2000.0
2019-04-09 12:55:00,115.97,115.98,115.92,115.93,1781.0,100.7235,100.7322,100.6801,100.6888,1781.0
2019-04-09 13:00:00,115.94,115.94,115.88,115.91,5664.0,100.6975,100.6975,100.6454,100.6714,5664.0
2019-04-09 13:05:00,115.92,115.97,115.87,115.97,3812.0,100.6801,100.7235,100.6367,100.7235,3812.0
2019-04-09 13:10:00,115.98,115.99,115.9,115.9,2050.0,100.7322,100.7409,100.6627,100.6627,2050.0
2019-04-09 13:15:00,115.92,115.96,115.91,115.93,3846.0,100.6801,100.7149,100.6714,100.6888,3846.0
2019-04-09 13:20:00,115.94,115.99,115.93,115.98,1400.0,100.6975,100.7409,100.6888,100.7322,1400.0
2019-04-09 13:25:00,115.98,116.03,115.97,116.02,2900.0,100.7322,100.7756,100.7235,100.767,2900.0
2019-04-09 13:30:00,115.99,116.05,115.96,116.05,3887.0,100.7409,100.793,100.7149,100.793,3887.0
2019-04-09 13:35:00,116.06,116.06,115.99,116.03,4744.0,100.8017,100.8017,100.7409,100.7756,4744.0
2019-04-09 13:40:00,116.04,116.08,116.03,116.03,2576.0,100.7843,100.8191,100.7756,100.7756,2576.0
2019-04-09 13:45:00,116.05,116.09,116.04,116.09,1100.0,100.793,100.8278,100.7843,100.8278,1100.0
2019-04-09 13:50:00,116.08,116.08,116.0,116.02,3302.0,100.8191,100.8191,100.7496,100.767,3302.0
2019-04-09 13:55:00,116.04,116.08,116.02,116.08,3273.0,100.7843,100.8191,100.767,100.8191,3273.0
2019-04-09 14:00:00,116.08,116.08,115.97,115.98,2817.0,100.8191,100.8191,100.7235,100.7322,2817.0
2019-04-09 14:05:00,115.99,116.0,115.91,115.93,5000.0,100.7409,100.7496,100.6714,100.6888,5000.0
2019-04-09 14:10:00,115.95,115.95,115.91,115.95,2143.0,100.7062,100.7062,100.6714,100.7062,2143.0
2019-04-09 14:15:00,115.96,115.96,115.84,115.84,3002.0,100.7149,100.7149,100.6106,100.6106,3002.0
2019-04-09 14:20:00,115.88,115.91,115.87,115.91,1900.0,100.6454,100.6714,100.6367,100.6714,1900.0
2019-04-09 14:25:00,115.88,115.93,115.84,115.89,4920.0,100.6454,100.6888,100.6106,100.6541,4920.0
2019-04-09 14:30:00,115.94,116.01,115.94,115.95,3199.0,100.6975,100.7583,100.6975,100.7062,3199.0
2019-04-09 14:35:00,115.95,116.05,115.95,116.04,2838.0,100.7062,100.793,100.7062,100.7843,2838.0
2019-04-09 14:40:00,116.02,116.02,115.91,115.95,3943.0,100.767,100.767,100.6714,100.7062,3943.0
2019-04-09 14:45:00,115.95,116.0,115.93,115.99,4460.0,100.7062,100.7496,100.6888,100.7409,4460.0
2019-04-09 14:50:00,115.99,116.04,115.97,115.97,3100.0,100.7409,100.7843,100.7235,100.7235,3100.0
2019-04-09 14:55:00,115.98,115.99,115.9,115.94,3778.0,100.7322,100.7409,100.6627,100.6975,3778.0
2019-04-09 15:00:00,115.96,116.04,115.96,116.01,3410.0,100.7149,100.7843,100.7149,100.7583,3410.0
2019-04-09 15:05:00,116.02,116.02,115.95,115.95,3803.0,100.767,100.767,100.7062,100.7062,3803.0
2019-04-09 15:10:00,115.96,115.96,115.93,115.94,4403.0,100.7149,100.7149,100.6888,100.6975,4403.0
2019-04-09 15:15:00,115.93,115.97,115.9,115.95,9118.0,100.6888,100.7235,100.6627,100.7062,9118.0
2019-04-09 15:20:00,115.94,115.96,115.9,115.93,4846.0,100.6975,100.7149,100.6627,100.6888,4846.0
2019-04-09 15:25:00,115.93,115.93,115.81,115.85,7256.0,100.6888,100.6888,100.5846,100.6193,7256.0
2019-04-09 15:30:00,115.86,116.0,115.84,115.93,8565.0,100.628,100.7496,100.6106,100.6888,8565.0
2019-04-09 15:35:00,115.93,116.04,115.89,116.0,7308.0,100.6888,100.7843,100.6541,100.7496,7308.0
2019-04-09 15:40:00,116.04,116.04,115.91,115.97,12348.0,100.7843,100.7843,100.6714,100.7235,12348.0
2019-04-09 15:45:00,115.98,116.11,115.97,116.09,12705.0,100.7322,100.8451,100.7235,100.8278,12705.0
2019-04-09 15:50:00,116.09,116.09,115.99,116.0,20166.0,100.8278,100.8278,100.7409,100.7496,20166.0
2019-04-09 15:55:00,115.99,116.06,115.83,116.03,59653.0,100.7409,100.8017,100.6019,100.7756,59653.0
2019-04-10 09:30:00,116.1,116.1,115.89,115.9,12583.0,100.8364,100.8364,100.6541,100.6627,12583.0
2019-04-10 09:35:00,115.92,116.1,115.82,116.1,2911.0,100.6801,100.8364,100.5933,100.8364,2911.0
2019-04-10 09:40:00,116.18,116.3,116.18,116.3,833.0,100.9059,101.0102,100.9059,101.0102,833.0
2019-04-10 09:45:00,116.26,116.43,116.26,116.43,1527.0,100.9754,101.1231,100.9754,101.1231,1527.0
2019-04-10 09:50:00,116.43,116.43,116.33,116.35,1900.0,101.1231,101.1231,101.0362,101.0536,1900.0
2019-04-10 09:55:00,116.39,116.42,116.33,116.33,1700.0,101.0883,101.1144,101.0362,101.0362,1700.0
2019-04-10 10:00:00,116.35,116.35,116.24,116.25,2700.0,101.0536,101.0536,100.958,100.9667,2700.0
2019-04-10 10:05:00,116.2,116.2,116.0,116.0,2500.0,100.9233,100.9233,100.7496,100.7496,2500.0
2019-04-10 10:10:00,116.0,116.07,115.96,116.02,2660.0,100.7496,100.8104,100.7149,100.767,2660.0
2019-04-10 10:15:00,115.97,116.0,115.94,115.94,1927.0,100.7235,100.7496,100.6975,100.6975,1927.0
2019-04-10 10:20:00,115.97,116.02,115.96,115.98,2000.0,100.7235,100.767,100.7149,100.7322,2000.0
2019-04-10 10:25:00,115.99,116.03,115.98,116.02,3206.0,100.7409,100.7756,100.7322,100.767,3206.0
2019-04-10 10:30:00,116.04,116.06,115.87,115.89,8924.0,100.7843,100.8017,100.6367,100.6541,8924.0
2019-04-10 10:35:00,115.9,115.9,115.75,115.87,4424.0,100.6627,100.6627,100.5325,100.6367,4424.0
2019-04-10 10:40:00,115.87,116.03,115.86,116.01,6771.0,100.6367,100.7756,100.628,100.7583,6771.0
2019-04-10 10:45:00,116.0,116.41,116.0,116.28,7800.0,100.7496,101.1057,100.7496,100.9928,7800.0
2019-04-10 10:50:00,116.32,116.33,116.25,116.25,5552.0,101.0275,101.0362,100.9667,100.9667,5552.0
2019-04-10 10:55:00,116.26,116.35,116.25,116.34,2606.0,100.9754,101.0536,100.9667,101.0449,2606.0
2019-04-10 11:00:00,116.33,116.35,116.21,116.27,2593.0,101.0362,101.0536,100.932,100.9841,2593.0
2019-04-10 11:05:00,116.23,116.28,116.21,116.24,2435.0,100.9494,100.9928,100.932,100.958,2435.0
2019-04-10 11:10:00,116.22,116.31,116.21,116.29,2984.0,100.9407,101.0188,100.932,101.0015,2984.0
2019-04-10 11:15:00,116.3,116.3,116.23,116.28,2200.0,101.0102,101.0102,100.9494,100.9928,2200.0
2019-04-10 11:20:00,116.24,116.25,116.2,116.22,1889.0,100.958,100.9667,100.9233,100.9407,1889.0
2019-04-10 11:25:00,116.21,116.25,116.2,116.2,2615.0,100.932,100.9667,100.9233,100.9233,2615.0
2019-04-10 11:30:00,116.21,116.4,116.21,116.33,7476.0,100.932,101.097,100.932,101.0362,7476.0
2019-04-10 11:35:00,116.33,116.35,116.29,116.32,2567.0,101.0362,101.0536,101.0015,101.0275,2567.0
2019-04-10 11:40:00,116.3,116.37,116.27,116.32,4153.0,101.0102,101.0709,100.9841,101.0275,4153.0
2019-04-10 11:45:00,116.31,116.35,116.3,116.35,2116.0,101.0188,101.0536,101.0102,101.0536,2116.0
2019-04-10 11:50:00,116.34,116.35,116.29,116.34,3353.0,101.0449,101.0536,101.0015,101.0449,3353.0
2019-04-10 11:55:00,116.33,116.36,116.29,116.3,1502.0,101.0362,101.0623,101.0015,101.0102,1502.0
2019-04-10 12:00:00,116.29,116.32,116.25,116.25,2700.0,101.0015,101.0275,100.9667,100.9667,2700.0
2019-04-10 12:05:00,116.28,116.3,116.26,116.3,2100.0,100.9928,101.0102,100.9754,101.0102,2100.0
2019-04-10 12:10:00,116.31,116.36,116.31,116.32,2298.0,101.0188,101.0623,101.0188,101.0275,2298.0
2019-04-10 12:15:00,116.32,116.43,116.32,116.43,6650.0,101.0275,101.1231,101.0275,101.1231,6650.0
2019-04-10 12:20:00,116.43,116.43,116.36,116.38,3305.0,101.1231,101.1231,101.0623,101.0796,3305.0
2019-04-10 12:25:00,116.4,116.43,116.38,116.39,1400.0,101.097,101.1231,101.0796,101.0883,1400.0
2019-04-10 12:30:00,116.4,116.41,116.38,116.41,1300.0,101.097,101.1057,101.0796,101.1057,1300.0
2019-04-10 12:35:00,116.41,116.41,116.32,116.32,2800.0,101.1057,101.1057,101.0275,101.0275,2800.0
2019-04-10 12:40:00,116.32,116.32,116.24,116.24,2347.0,101.0275,101.0275,100.958,100.958,2347.0
2019-04-10 12:45:00,116.26,116.37,116.25,116.36,2242.0,100.9754,101.0709,100.9667,101.0623,2242.0
2019-04-10 12:50:00,116.36,116.36,116.34,116.34,1100.0,101.0623,101.0623,101.0449,101.0449,1100.0
2019-04-10 12:55:00,116.32,116.35,116.3,116.34,2500.0,101.0275,101.0536,101.0102,101.0449,2500.0
2019-04-10 13:00:00,116.35,116.39,116.35,116.39,2326.0,101.0536,101.0883,101.0536,101.0883,2326.0
2019-04-10 13:05:00,116.39,116.39,116.36,116.37,2195.0,101.0883,101.0883,101.0623,101.0709,2195.0
2019-04-10 13:10:00,116.36,116.36,116.31,116.33,1600.0,101.0623,101.0623,101.0188,101.0362,1600.0
2019-04-10 13:15:00,116.32,116.4,116.32,116.38,4432.0,101.0275,101.097,101.0275,101.0796,4432.0
2019-04-10 13:20:00,116.39,116.39,116.34,116.37,2500.0,101.0883,101.0883,101.0449,101.0709,2500.0
2019-04-10 13:25:00,116.37,116.37,116.31,116.32,3346.0,101.0709,101.0709,101.0188,101.0275,3346.0
2019-04-10 13:30:00,116.31,116.31,116.13,116.16,7301.0,101.0188,101.0188,100.8625,100.8886,7301.0
2019-04-10 13:35:00,116.15,116.22,116.14,116.16,4897.0,100.8799,100.9407,100.8712,100.8886,4897.0
2019-04-10 13:40:00,116.16,116.16,116.1,116.12,2210.0,100.8886,100.8886,100.8364,100.8538,2210.0
2019-04-10 13:45:00,116.1,116.11,116.04,116.09,12204.0,100.8364,100.8451,100.7843,100.8278,12204.0
2019-04-10 13:50:00,116.06,116.1,116.0,116.04,13360.0,100.8017,100.8364,100.7496,100.7843,13360.0
2019-04-10 13:55:00,116.09,116.18,116.08,116.13,2552.0,100.8278,100.9059,100.8191,100.8625,2552.0
2019-04-10 14:00:00,116.13,116.13,116.07,116.07,3420.0,100.8625,100.8625,100.8104,100.8104,3420.0
2019-04-10 14:05:00,116.06,116.12,116.04,116.1,3912.0,100.8017,100.8538,100.7843,100.8364,3912.0
2019-04-10 14:10:00,116.08,116.13,116.04,116.13,2010.0,100.8191,100.8625,100.7843,100.8625,2010.0
2019-04-10 14:15:00,116.14,116.19,116.0,116.01,11800.0,100.8712,100.9146,100.7496,100.7583,11800.0
2019-04-10 14:20:00,115.98,116.02,115.83,115.86,7373.0,100.7322,100.767,100.6019,100.628,7373.0
2019-04-10 14:25:00,115.9,115.93,115.83,115.84,2852.0,100.6627,100.6888,100.6019,100.6106,2852.0
2019-04-10 14:30:00,115.9,115.97,115.9,115.97,2755.0,100.6627,100.7235,100.6627,100.7235,2755.0
2019-04-10 14:35:00,115.99,116.03,115.99,116.03,2919.0,100.7409,100.7756,100.7409,100.7756,2919.0
2019-04-10 14:40:00,116.03,116.13,116.02,116.13,1700.0,100.7756,100.8625,100.767,100.8625,1700.0
2019-04-10 14:45:00,116.13,116.13,116.07,116.11,4566.0,100.8625,100.8625,100.8104,100.8451,4566.0
2019-04-10 14:50:00,116.12,116.19,116.09,116.12,3910.0,100.8538,100.9146,100.8278,100.8538,3910.0
2019-04-10 14:55:00,116.14,116.23,116.14,116.19,3159.0,100.8712,100.9494,100.8712,100.9146,3159.0
2019-04-10 15:00:00,116.17,116.27,116.14,116.26,4918.0,100.8972,100.9841,100.8712,100.9754,4918.0
2019-04-10 15:05:00,116.25,116.25,116.19,116.23,3200.0,100.9667,100.9667,100.9146,100.9494,3200.0
2019-04-10 15:10:00,116.27,116.28,116.22,116.22,4000.0,100.9841,100.9928,100.9407,100.9407,4000.0
2019-04-10 15:15:00,116.23,116.29,116.23,116.29,3215.0,100.9494,101.0015,100.9494,101.0015,3215.0
2019-04-10 15:20:00,116.29,116.31,116.22,116.22,3274.0,101.0015,101.0188,100.9407,100.9407,3274.0
2019-04-10 15:25:00,116.2,116.2,116.12,116.12,3506.0,100.9233,100.9233,100.8538,100.8538,3506.0
2019-04-10 15:30:00,116.11,116.19,116.09,116.14,7800.0,100.8451,100.9146,100.8278,100.8712,7800.0
2019-04-10 15:35:00,116.15,116.2,116.12,116.16,8596.0,100.8799,100.9233,100.8538,100.8886,8596.0
2019-04-10 15:40:00,116.15,116.17,116.13,116.14,7778.0,100.8799,100.8972,100.8625,100.8712,7778.0
2019-04-10 15:45:00,116.15,116.19,116.12,116.17,9644.0,100.8799,100.9146,100.8538,100.8972,9644.0
2019-04-10 15:50:00,116.17,116.18,116.14,116.17,15121.0,100.8972,100.9059,100.8712,100.8972,15121.0
2019-04-10 15:55:00,116.16,116.33,116.09,116.31,39606.0,100.8886,101.0362,100.8278,101.0188,39606.0
2019-04-11 09:30:00,116.3,116.49,115.87,115.87,22696.0,101.0102,101.1752,100.6367,100.6367,22696.0
2019-04-11 09:35:00,115.84,116.3,115.77,115.94,43942.0,100.6106,101.0102,100.5498,100.6975,43942.0
2019-04-11 09:40:00,115.88,116.15,115.71,116.06,6100.0,100.6454,100.8799,100.4977,100.8017,6100.0
2019-04-11 09:45:00,116.05,116.35,116.05,116.35,2600.0,100.793,101.0536,100.793,101.0536,2600.0
2019-04-11 09:50:00,116.35,116.42,116.33,116.36,2850.0,101.0536,101.1144,101.0362,101.0623,2850.0
2019-04-11 09:55:00,116.33,116.41,116.26,116.35,3198.0,101.0362,101.1057,100.9754,101.0536,3198.0
2019-04-11 10:00:00,116.35,116.35,116.15,116.22,14066.0,101.0536,101.0536,100.8799,100.9407,14066.0
2019-04-11 10:05:00,116.23,116.32,116.12,116.12,11630.0,100.9494,101.0275,100.8538,100.8538,11630.0
2019-04-11 10:10:00,116.08,116.21,116.08,116.1,66513.0,100.8191,100.932,100.8191,100.8364,66513.0
2019-04-11 10:15:00,116.15,116.15,115.93,115.96,8522.0,100.8799,100.8799,100.6888,100.7149,8522.0
2019-04-11 10:20:00,115.93,116.12,115.91,116.11,4650.0,100.6888,100.8538,100.6714,100.8451,4650.0
2019-04-11 10:25:00,116.1,116.13,116.05,116.12,2821.0,100.8364,100.8625,100.793,100.8538,2821.0
2019-04-11 10:30:00,116.12,116.14,116.03,116.03,3536.0,100.8538,100.8712,100.7756,100.7756,3536.0
2019-04-11 10:35:00,116.0,116.0,115.78,115.78,9794.0,100.7496,100.7496,100.5585,100.5585,9794.0
2019-04-11 10:40:00,115.76,115.9,115.76,115.87,3501.0,100.5411,100.6627,100.5411,100.6367,3501.0
2019-04-11 10:45:00,115.87,115.87,115.62,115.8,15187.0,100.6367,100.6367,100.4196,100.5759,15187.0
2019-04-11 10:50:00,115.83,115.85,115.79,115.8,3300.0,100.6019,100.6193,100.5672,100.5759,3300.0
2019-04-11 10:55:00,115.79,115.8,115.69,115.76,11081.0,100.5672,100.5759,100.4803,100.5411,11081.0
2019-04-11 11:00:00,115.76,115.9,115.66,115.87,46839.0,100.5411,100.6627,100.4543,100.6367,46839.0
2019-04-11 11:05:00,115.87,116.01,115.7,115.96,34861.0,100.6367,100.7583,100.489,100.7149,34861.0
2019-04-11 11:10:00,115.96,116.18,115.95,116.08,13287.0,100.7149,100.9059,100.7062,100.8191,13287.0
2019-04-11 11:15:00,116.08,116.11,116.07,116.07,1300.0,100.8191,100.8451,100.8104,100.8104,1300.0
2019-04-11 11:20:00,116.09,116.09,115.99,116.03,3500.0,100.8278,100.8278,100.7409,100.7756,3500.0
2019-04-11 11:25:00,116.01,116.09,115.97,116.05,3651.0,100.7583,100.8278,100.7235,100.793,3651.0
2019-04-11 11:30:00,116.06,116.06,116.0,116.06,1200.0,100.8017,100.8017,100.7496,100.8017,1200.0
2019-04-11 11:35:00,116.08,116.09,115.95,115.95,2900.0,100.8191,100.8278,100.7062,100.7062,2900.0
2019-04-11 11:40:00,115.95,115.95,115.81,115.84,2586.0,100.7062,100.7062,100.5846,100.6106,2586.0
2019-04-11 11:45:00,115.84,115.9,115.84,115.86,2196.0,100.6106,100.6627,100.6106,100.628,2196.0
2019-04-11 11:50:00,115.84,115.89,115.8,115.89,10182.0,100.6106,100.6541,100.5759,100.6541,10182.0
2019-04-11 11:55:00,115.9,115.97,115.89,115.9,6632.0,100.6627,100.7235,100.6541,100.6627,6632.0
2019-04-11 12:00:00,115.88,115.92,115.87,115.9,1825.0,100.6454,100.6801,100.6367,100.6627,1825.0
2019-04-11 12:05:00,115.92,115.92,115.83,115.83,3311.0,100.6801,100.6801,100.6019,100.6019,3311.0
2019-04-11 12:10:00,115.81,115.81,115.44,115.46,30290.0,100.5846,100.5846,100.2632,100.2806,30290.0
2019-04-11 12:15:00,115.46,115.66,115.43,115.64,6015.0,100.2806,100.4543,100.2545,100.4369,6015.0
2019-04-11 12:20:00,115.66,115.71,115.59,115.69,2977.0,100.4543,100.4977,100.3935,100.4803,2977.0
2019-04-11 12:25:00,115.66,115.79,115.66,115.79,5219.0,100.4543,100.5672,100.4543,100.5672,5219.0
2019-04-11 12:30:00,115.82,115.82,115.69,115.7,2500.0,100.5933,100.5933,100.4803,100.489,2500.0
2019-04-11 12:35:00,115.69,115.69,115.61,115.61,3780.0,100.4803,100.4803,100.4109,100.4109,3780.0
2019-04-11 12:40:00,115.63,115.66,115.61,115.66,3118.0,100.4282,100.4543,100.4109,100.4543,3118.0
2019-04-11 12:45:00,115.66,115.67,115.57,115.62,4370.0,100.4543,100.463,100.3761,100.4196,4370.0
2019-04-11 12:50:00,115.61,115.62,115.57,115.61,7264.0,100.4109,100.4196,100.3761,100.4109,7264.0
2019-04-11 12:55:00,115.59,115.62,115.57,115.62,1244.0,100.3935,100.4196,100.3761,100.4196,1244.0
2019-04-11 13:00:00,115.62,115.71,115.61,115.7,4256.0,100.4196,100.4977,100.4109,100.489,4256.0
2019-04-11 13:05:00,115.71,115.72,115.62,115.62,2360.0,100.4977,100.5064,100.4196,100.4196,2360.0
2019-04-11 13:10:00,115.61,115.63,115.51,115.56,6900.0,100.4109,100.4282,100.324,100.3674,6900.0
2019-04-11 13:15:00,115.53,115.53,115.47,115.48,9121.0,100.3414,100.3414,100.2893,100.298,9121.0
2019-04-11 13:20:00,115.5,115.51,115.45,115.47,4648.0,100.3153,100.324,100.2719,100.2893,4648.0
2019-04-11 13:25:00,115.47,115.47,115.35,115.35,5394.0,100.2893,100.2893,100.185,100.185,5394.0
2019-04-11 13:30:00,115.31,115.42,115.23,115.41,12218.0,100.1503,100.2458,100.0808,100.2372,12218.0
2019-04-11 13:35:00,115.42,115.51,115.42,115.5,4617.0,100.2458,100.324,100.2458,100.3153,4617.0
2019-04-11 13:40:00,115.51,115.53,115.47,115.53,2809.0,100.324,100.3414,100.2893,100.3414,2809.0
2019-04-11 13:45:00,115.53,115.75,115.53,115.75,6831.0,100.3414,100.5325,100.3414,100.5325,6831.0
2019-04-11 13:50:00,115.73,115.73,115.66,115.71,6374.0,100.5151,100.5151,100.4543,100.4977,6374.0
2019-04-11 13:55:00,115.71,115.74,115.69,115.73,2834.0,100.4977,100.5238,100.4803,100.5151,2834.0
2019-04-11 14:00:00,115.74,115.74,115.7,115.74,2926.0,100.5238,100.5238,100.489,100.5238,2926.0
2019-04-11 14:05:00,115.74,115.75,115.7,115.71,2800.0,100.5238,100.5325,100.489,100.4977,2800.0
2019-04-11 14:10:00,115.69,115.76,115.67,115.69,4917.0,100.4803,100.5411,100.463,100.4803,4917.0
2019-04-11 14:15:00,115.69,115.74,115.67,115.71,4732.0,100.4803,100.5238,100.463,100.4977,4732.0
2019-04-11 14:20:00,115.74,115.75,115.61,115.61,4052.0,100.5238,100.5325,100.4109,100.4109,4052.0
2019-04-11 14:25:00,115.58,115.62,115.53,115.54,1981.0,100.3848,100.4196,100.3414,100.3501,1981.0
2019-04-11 14:30:00,115.52,115.59,115.51,115.51,3300.0,100.3327,100.3935,100.324,100.324,3300.0
2019-04-11 14:35:00,115.5,115.52,115.39,115.39,5911.0,100.3153,100.3327,100.2198,100.2198,5911.0
2019-04-11 14:40:00,115.35,115.53,115.35,115.52,7367.0,100.185,100.3414,100.185,100.3327,7367.0
2019-04-11 14:45:00,115.53,115.63,115.53,115.62,2913.0,100.3414,100.4282,100.3414,100.4196,2913.0
2019-04-11 14:50:00,115.58,115.65,115.55,115.55,2616.0,100.3848,100.4456,100.3588,100.3588,2616.0
2019-04-11 14:55:00,115.54,115.59,115.47,115.58,3798.0,100.3501,100.3935,100.2893,100.3848,3798.0
2019-04-11 15:00:00,115.59,115.7,115.59,115.64,3442.0,100.3935,100.489,100.3935,100.4369,3442.0
2019-04-11 15:05:00,115.65,115.72,115.64,115.7,2500.0,100.4456,100.5064,100.4369,100.489,2500.0
2019-04-11 15:10:00,115.69,115.73,115.66,115.66,4222.0,100.4803,100.5151,100.4543,100.4543,4222.0
2019-04-11 15:15:00,115.68,115.69,115.63,115.68,4852.0,100.4717,100.4803,100.4282,100.4717,4852.0
2019-04-11 15:20:00,115.67,115.73,115.65,115.73,4275.0,100.463,100.5151,100.4456,100.5151,4275.0
2019-04-11 15:25:00,115.73,115.74,115.67,115.71,10386.0,100.5151,100.5238,100.463,100.4977,10386.0
2019-04-11 15:30:00,115.72,115.89,115.7,115.87,10207.0,100.5064,100.6541,100.489,100.6367,10207.0
2019-04-11 15:35:00,115.89,115.95,115.85,115.95,8728.0,100.6541,100.7062,100.6193,100.7062,8728.0
2019-04-11 15:40:00,115.95,115.97,115.91,115.94,10385.0,100.7062,100.7235,100.6714,100.6975,10385.0
2019-04-11 15:45:00,115.94,116.03,115.93,115.97,17903.0,100.6975,100.7756,100.6888,100.7235,17903.0
2019-04-11 15:50:00,116.0,116.14,115.97,116.12,20270.0,100.7496,100.8712,100.7235,100.8538,20270.0
2019-04-11 15:55:00,116.1,116.13,115.87,115.92,122281.0,100.8364,100.8625,100.6367,100.6801,122281.0
2019-04-12 09:30:00,115.81,115.94,115.39,115.54,16229.0,100.5846,100.6975,100.2198,100.3501,16229.0
2019-04-12 09:35:00,115.54,115.69,115.47,115.69,2000.0,100.3501,100.4803,100.2893,100.4803,2000.0
2019-04-12 09:40:00,115.73,115.91,115.73,115.88,4100.0,100.5151,100.6714,100.5151,100.6454,4100.0
2019-04-12 09:45:00,115.9,115.9,115.76,115.76,4212.0,100.6627,100.6627,100.5411,100.5411,4212.0
2019-04-12 09:50:00,115.78,115.78,115.57,115.57,6869.0,100.5585,100.5585,100.3761,100.3761,6869.0
2019-04-12 09:55:00,115.57,115.65,115.56,115.59,3861.0,100.3761,100.4456,100.3674,100.3935,3861.0
2019-04-12 10:00:00,115.63,115.75,115.59,115.7,4500.0,100.4282,100.5325,100.3935,100.489,4500.0
2019-04-12 10:05:00,115.7,115.75,115.66,115.75,1600.0,100.489,100.5325,100.4543,100.5325,1600.0
2019-04-12 10:10:00,115.75,115.85,115.7,115.7,4661.0,100.5325,100.6193,100.489,100.489,4661.0
2019-04-12 10:15:00,115.76,115.82,115.71,115.78,4261.0,100.5411,100.5933,100.4977,100.5585,4261.0
2019-04-12 10:20:00,115.82,115.89,115.81,115.85,4897.0,100.5933,100.6541,100.5846,100.6193,4897.0
2019-04-12 10:25:00,115.82,115.92,115.82,115.92,5900.0,100.5933,100.6801,100.5933,100.6801,5900.0
2019-04-12 10:30:00,115.92,116.06,115.92,116.05,43730.0,100.6801,100.8017,100.6801,100.793,43730.0
2019-04-12 10:35:00,116.07,116.2,116.07,116.19,7500.0,100.8104,100.9233,100.8104,100.9146,7500.0
2019-04-12 10:40:00,116.17,116.19,116.05,116.16,5865.0,100.8972,100.9146,100.793,100.8886,5865.0
2019-04-12 10:45:00,116.2,116.35,116.2,116.27,3751.0,100.9233,101.0536,100.9233,100.9841,3751.0
2019-04-12 10:50:00,116.25,116.25,116.11,116.15,15163.0,100.9667,100.9667,100.8451,100.8799,15163.0
2019-04-12 10:55:00,116.14,116.14,115.97,116.0,25716.0,100.8712,100.8712,100.7235,100.7496,25716.0
2019-04-12 11:00:00,115.99,116.05,115.94,116.05,5743.0,100.7409,100.793,100.6975,100.793,5743.0
2019-04-12 11:05:00,116.08,116.11,116.0,116.02,4514.0,100.8191,100.8451,100.7496,100.767,4514.0
2019-04-12 11:10:00,116.0,116.03,115.93,115.96,4245.0,100.7496,100.7756,100.6888,100.7149,4245.0
2019-04-12 11:15:00,115.98,116.01,115.96,115.97,3210.0,100.7322,100.7583,100.7149,100.7235,3210.0
2019-04-12 11:20:00,115.97,115.97,115.87,115.9,6150.0,100.7235,100.7235,100.6367,100.6627,6150.0
2019-04-12 11:25:00,115.9,115.94,115.9,115.9,2762.0,100.6627,100.6975,100.6627,100.6627,2762.0
2019-04-12 11:30:00,115.92,115.96,115.91,115.96,1694.0,100.6801,100.7149,100.6714,100.7149,1694.0
2019-04-12 11:35:00,115.96,116.02,115.96,115.97,4072.0,100.7149,100.767,100.7149,100.7235,4072.0
2019-04-12 11:40:00,115.95,116.01,115.95,115.97,2800.0,100.7062,100.7583,100.7062,100.7235,2800.0
2019-04-12 11:45:00,115.98,116.09,115.96,116.08,3129.0,100.7322,100.8278,100.7149,100.8191,3129.0
2019-04-12 11:50:00,116.06,116.09,115.96,116.09,6922.0,100.8017,100.8278,100.7149,100.8278,6922.0
2019-04-12 11:55:00,116.11,116.11,115.95,115.96,4914.0,100.8451,100.8451,100.7062,100.7149,4914.0
2019-04-12 12:00:00,115.97,115.99,115.92,115.94,5232.0,100.7235,100.7409,100.6801,100.6975,5232.0
2019-04-12 12:05:00,115.94,116.04,115.94,116.04,3615.0,100.6975,100.7843,100.6975,100.7843,3615.0
2019-04-12 12:10:00,116.06,116.12,116.06,116.09,3300.0,100.8017,100.8538,100.8017,100.8278,3300.0
2019-04-12 12:15:00,116.1,116.22,116.1,116.17,2900.0,100.8364,100.9407,100.8364,100.8972,2900.0
2019-04-12 12:20:00,116.16,116.16,116.08,116.11,1749.0,100.8886,100.8886,100.8191,100.8451,1749.0
2019-04-12 12:25:00,116.12,116.12,116.01,116.01,8173.0,100.8538,100.8538,100.7583,100.7583,8173.0
2019-04-12 12:30:00,116.0,116.03,116.0,116.0,1100.0,100.7496,100.7756,100.7496,100.7496,1100.0
2019-04-12 12:35:00,115.99,116.08,115.99,116.08,3132.0,100.7409,100.8191,100.7409,100.8191,3132.0
2019-04-12 12:40:00,116.07,116.1,116.05,116.09,2573.0,100.8104,100.8364,100.793,100.8278,2573.0
2019-04-12 12:45:00,116.11,116.18,116.09,116.18,2105.0,100.8451,100.9059,100.8278,100.9059,2105.0
2019-04-12 12:50:00,116.19,116.22,116.14,116.22,2828.0,100.9146,100.9407,100.8712,100.9407,2828.0
2019-04-12 12:55:00,116.22,116.26,116.19,116.26,3500.0,100.9407,100.9754,100.9146,100.9754,3500.0
2019-04-12 13:00:00,116.25,116.29,116.24,116.26,3831.0,100.9667,101.0015,100.958,100.9754,3831.0
2019-04-12 13:05:00,116.29,116.31,116.25,116.26,2400.0,101.0015,101.0188,100.9667,100.9754,2400.0
2019-04-12 13:10:00,116.26,116.27,116.25,116.26,1000.0,100.9754,100.9841,100.9667,100.9754,1000.0
2019-04-12 13:15:00,116.27,116.28,116.21,116.22,2679.0,100.9841,100.9928,100.932,100.9407,2679.0
2019-04-12 13:20:00,116.2,116.22,116.14,116.14,3046.0,100.9233,100.9407,100.8712,100.8712,3046.0
2019-04-12 13:25:00,116.14,116.14,116.08,116.08,2014.0,100.8712,100.8712,100.8191,100.8191,2014.0
2019-04-12 13:30:00,116.11,116.14,116.1,116.1,1995.0,100.8451,100.8712,100.8364,100.8364,1995.0
2019-04-12 13:35:00,116.1,116.14,116.1,116.12,2312.0,100.8364,100.8712,100.8364,100.8538,2312.0
2019-04-12 13:40:00,116.12,116.12,116.07,116.1,2615.0,100.8538,100.8538,100.8104,100.8364,2615.0
2019-04-12 13:45:00,116.1,116.11,116.08,116.09,1419.0,100.8364,100.8451,100.8191,100.8278,1419.0
2019-04-12 13:50:00,116.07,116.11,116.05,116.1,3671.0,100.8104,100.8451,100.793,100.8364,3671.0
2019-04-12 13:55:00,116.11,116.11,116.04,116.05,3273.0,100.8451,100.8451,100.7843,100.793,3273.0
2019-04-12 14:00:00,116.06,116.15,116.06,116.13,3633.0,100.8017,100.8799,100.8017,100.8625,3633.0
2019-04-12 14:05:00,116.14,116.2,116.12,116.18,5941.0,100.8712,100.9233,100.8538,100.9059,5941.0
2019-04-12 14:10:00,116.2,116.2,116.16,116.17,2112.0,100.9233,100.9233,100.8886,100.8972,2112.0
2019-04-12 14:15:00,116.15,116.15,116.1,116.13,2513.0,100.8799,100.8799,100.8364,100.8625,2513.0
2019-04-12 14:20:00,116.12,116.12,116.09,116.1,2127.0,100.8538,100.8538,100.8278,100.8364,2127.0
2019-04-12 14:25:00,116.09,116.1,116.03,116.03,2200.0,100.8278,100.8364,100.7756,100.7756,2200.0
2019-04-12 14:30:00,116.01,116.04,115.99,115.99,1959.0,100.7583,100.7843,100.7409,100.7409,1959.0
2019-04-12 14:35:00,115.99,116.1,115.99,116.09,4258.0,100.7409,100.8364,100.7409,100.8278,4258.0
2019-04-12 14:40:00,116.08,116.11,116.08,116.1,1305.0,100.8191,100.8451,100.8191,100.8364,1305.0
2019-04-12 14:45:00,116.09,116.1,116.03,116.07,8851.0,100.8278,100.8364,100.7756,100.8104,8851.0
2019-04-12 14:50:00,116.06,116.15,116.05,116.15,4213.0,100.8017,100.8799,100.793,100.8799,4213.0
2019-04-12 14:55:00,116.15,116.18,116.13,116.14,4114.0,100.8799,100.9059,100.8625,100.8712,4114.0
2019-04-12 15:00:00,116.15,116.19,116.13,116.19,4205.0,100.8799,100.9146,100.8625,100.9146,4205.0
2019-04-12 15:05:00,116.19,116.22,116.16,116.21,2550.0,100.9146,100.9407,100.8886,100.932,2550.0
2019-04-12 15:10:00,116.22,116.23,116.19,116.19,4826.0,100.9407,100.9494,100.9146,100.9146,4826.0
2019-04-12 15:15:00,116.2,116.2,116.14,116.14,5381.0,100.9233,100.9233,100.8712,100.8712,5381.0
2019-04-12 15:20:00,116.14,116.28,116.13,116.28,6508.0,100.8712,100.9928,100.8625,100.9928,6508.0
2019-04-12 15:25:00,116.26,116.28,116.24,116.28,5998.0,100.9754,100.9928,100.958,100.9928,5998.0
2019-04-12 15:30:00,116.29,116.29,116.18,116.24,10355.0,101.0015,101.0015,100.9059,100.958,10355.0
2019-04-12 15:35:00,116.25,116.31,116.22,116.27,9234.0,100.9667,101.0188,100.9407,100.9841,9234.0
2019-04-12 15:40:00,116.27,116.32,116.21,116.24,11373.0,100.9841,101.0275,100.932,100.958,11373.0
2019-04-12 15:45:00,116.25,116.26,116.16,116.2,12609.0,100.9667,100.9754,100.8886,100.9233,12609.0
2019-04-12 15:50:00,116.2,116.2,116.14,116.18,18276.0,100.9233,100.9233,100.8712,100.9059,18276.0
2019-04-12 15:55:00,116.18,116.24,116.09,116.12,60739.0,100.9059,100.958,100.8278,100.8538,60739.0
2019-04-15 09:30:00,116.25,116.36,116.01,116.36,14985.0,100.9667,101.0623,100.7583,101.0623,14985.0
2019-04-15 09:35:00,116.45,116.62,116.36,116.6,1600.0,101.1404,101.2881,101.0623,101.2707,1600.0
2019-04-15 09:40:00,116.59,116.68,116.49,116.51,2848.0,101.262,101.3402,101.1752,101.1925,2848.0
2019-04-15 09:45:00,116.57,116.57,116.39,116.39,1100.0,101.2447,101.2447,101.0883,101.0883,1100.0
2019-04-15 09:50:00,116.43,116.48,116.32,116.32,2002.0,101.1231,101.1665,101.0275,101.0275,2002.0
2019-04-15 09:55:00,116.31,116.31,116.11,116.18,2590.0,101.0188,101.0188,100.8451,100.9059,2590.0
2019-04-15 10:00:00,116.18,116.27,116.02,116.15,5704.0,100.9059,100.9841,100.767,100.8799,5704.0
2019-04-15 10:05:00,116.06,116.12,116.06,116.12,200.0,100.8017,100.8538,100.8017,100.8538,200.0
2019-04-15 10:10:00,116.19,116.2,116.13,116.2,1400.0,100.9146,100.9233,100.8625,100.9233,1400.0
2019-04-15 10:15:00,116.13,116.22,116.13,116.22,1500.0,100.8625,100.9407,100.8625,100.9407,1500.0
2019-04-15 10:20:00,116.2,116.32,116.2,116.28,1500.0,100.9233,101.0275,100.9233,100.9928,1500.0
2019-04-15 10:25:00,116.2,116.25,116.12,116.19,1700.0,100.9233,100.9667,100.8538,100.9146,1700.0
2019-04-15 10:30:00,116.22,116.33,116.22,116.32,1917.0,100.9407,101.0362,100.9407,101.0275,1917.0
2019-04-15 10:35:00,116.32,116.53,116.28,116.53,1000.0,101.0275,101.2099,100.9928,101.2099,1000.0
2019-04-15 10:40:00,116.5,116.54,116.48,116.49,2116.0,101.1839,101.2186,101.1665,101.1752,2116.0
2019-04-15 10:45:00,116.47,116.5,116.46,116.48,1600.0,101.1578,101.1839,101.1491,101.1665,1600.0
2019-04-15 10:50:00,116.53,116.6,116.5,116.51,1103.0,101.2099,101.2707,101.1839,101.1925,1103.0
2019-04-15 10:55:00,116.49,116.55,116.49,116.52,2123.0,101.1752,101.2273,101.1752,101.2012,2123.0
2019-04-15 11:00:00,116.54,116.57,116.45,116.5,2318.0,101.2186,101.2447,101.1404,101.1839,2318.0
2019-04-15 11:05:00,116.5,116.51,116.47,116.48,1100.0,101.1839,101.1925,101.1578,101.1665,1100.0
2019-04-15 11:10:00,116.51,116.55,116.49,116.54,1970.0,101.1925,101.2273,101.1752,101.2186,1970.0
2019-04-15 11:15:00,116.57,116.63,116.57,116.62,2080.0,101.2447,101.2968,101.2447,101.2881,2080.0
2019-04-15 11:20:00,116.63,116.66,116.6,116.66,900.0,101.2968,101.3228,101.2707,101.3228,900.0
2019-04-15 11:25:00,116.62,116.65,116.58,116.65,1700.0,101.2881,101.3141,101.2533,101.3141,1700.0
2019-04-15 11:30:00,116.68,116.68,116.62,116.63,1100.0,101.3402,101.3402,101.2881,101.2968,1100.0
2019-04-15 11:35:00,116.63,116.63,116.5,116.52,1467.0,101.2968,101.2968,101.1839,101.2012,1467.0
2019-04-15 11:40:00,116.55,116.56,116.53,116.56,700.0,101.2273,101.236,101.2099,101.236,700.0
2019-04-15 11:45:00,116.58,116.69,116.57,116.64,1322.0,101.2533,101.3489,101.2447,101.3055,1322.0
2019-04-15 11:50:00,116.68,116.72,116.65,116.68,2920.0,101.3402,101.3749,101.3141,101.3402,2920.0
2019-04-15 11:55:00,116.69,116.72,116.68,116.68,1100.0,101.3489,101.3749,101.3402,101.3402,1100.0
2019-04-15 12:00:00,116.68,116.68,116.62,116.64,1575.0,101.3402,101.3402,101.2881,101.3055,1575.0
2019-04-15 12:05:00,116.65,116.68,116.62,116.68,1008.0,101.3141,101.3402,101.2881,101.3402,1008.0
2019-04-15 12:10:00,116.67,116.7,116.66,116.68,1107.0,101.3315,101.3576,101.3228,101.3402,1107.0
2019-04-15 12:15:00,116.68,116.77,116.68,116.72,1352.0,101.3402,101.4184,101.3402,101.3749,1352.0
2019-04-15 12:20:00,116.73,116.73,116.68,116.68,2205.0,101.3836,101.3836,101.3402,101.3402,2205.0
2019-04-15 12:25:00,116.68,116.71,116.62,116.66,1500.0,101.3402,101.3663,101.2881,101.3228,1500.0
2019-04-15 12:30:00,116.68,116.68,116.66,116.68,500.0,101.3402,101.3402,101.3228,101.3402,500.0
2019-04-15 12:35:00,116.64,116.64,116.6,116.62,800.0,101.3055,101.3055,101.2707,101.2881,800.0
2019-04-15 12:40:00,116.64,116.66,116.63,116.63,1404.0,101.3055,101.3228,101.2968,101.2968,1404.0
2019-04-15 12:45:00,116.64,116.74,116.63,116.71,1914.0,101.3055,101.3923,101.2968,101.3663,1914.0
2019-04-15 12:50:00,116.71,116.8,116.71,116.76,500.0,101.3663,101.4444,101.3663,101.4097,500.0
2019-04-15 12:55:00,116.75,116.76,116.72,116.72,600.0,101.401,101.4097,101.3749,101.3749,600.0
2019-04-15 13:00:00,116.71,116.78,116.66,116.66,7158.0,101.3663,101.427,101.3228,101.3228,7158.0
2019-04-15 13:05:00,116.68,116.7,116.62,116.67,1300.0,101.3402,101.3576,101.2881,101.3315,1300.0
2019-04-15 13:10:00,116.72,116.72,116.63,116.65,2224.0,101.3749,101.3749,101.2968,101.3141,2224.0
2019-04-15 13:15:00,116.67,116.67,116.61,116.62,3500.0,101.3315,101.3315,101.2794,101.2881,3500.0
2019-04-15 13:20:00,116.64,116.65,116.62,116.63,1986.0,101.3055,101.3141,101.2881,101.2968,1986.0
2019-04-15 13:25:00,116.58,116.63,116.57,116.62,600.0,101.2533,101.2968,101.2447,101.2881,600.0
2019-04-15 13:30:00,116.64,116.64,116.61,116.62,800.0,101.3055,101.3055,101.2794,101.2881,800.0
2019-04-15 13:35:00,116.6,116.61,116.59,116.6,800.0,101.2707,101.2794,101.262,101.2707,800.0
2019-04-15 13:40:00,116.57,116.61,116.57,116.61,500.0,101.2447,101.2794,101.2447,101.2794,500.0
2019-04-15 13:45:00,116.61,116.64,116.61,116.64,500.0,101.2794,101.3055,101.2794,101.3055,500.0
2019-04-15 13:50:00,116.64,116.74,116.63,116.72,8435.0,101.3055,101.3923,101.2968,101.3749,8435.0
2019-04-15 13:55:00,116.68,116.69,116.66,116.68,1400.0,101.3402,101.3489,101.3228,101.3402,1400.0
2019-04-15 14:00:00,116.73,116.75,116.69,116.71,2126.0,101.3836,101.401,101.3489,101.3663,2126.0
2019-04-15 14:05:00,116.76,116.79,116.75,116.79,1200.0,101.4097,101.4357,101.401,101.4357,1200.0
2019-04-15 14:10:00,116.77,116.77,116.61,116.63,2700.0,101.4184,101.4184,101.2794,101.2968,2700.0
2019-04-15 14:15:00,116.65,116.65,116.63,116.63,1198.0,101.3141,101.3141,101.2968,101.2968,1198.0
2019-04-15 14:20:00,116.6,116.64,116.55,116.55,1000.0,101.2707,101.3055,101.2273,101.2273,1000.0
2019-04-15 14:25:00,116.57,116.57,116.52,116.52,1751.0,101.2447,101.2447,101.2012,101.2012,1751.0
2019-04-15 14:30:00,116.54,116.59,116.54,116.55,2100.0,101.2186,101.262,101.2186,101.2273,2100.0
2019-04-15 14:35:00,116.53,116.57,116.51,116.56,2512.0,101.2099,101.2447,101.1925,101.236,2512.0
2019-04-15 14:40:00,116.57,116.59,116.56,116.59,700.0,101.2447,101.262,101.236,101.262,700.0
2019-04-15 14:45:00,116.61,116.65,116.59,116.65,2599.0,101.2794,101.3141,101.262,101.3141,2599.0
2019-04-15 14:50:00,116.64,116.71,116.63,116.69,1700.0,101.3055,101.3663,101.2968,101.3489,1700.0
2019-04-15 14:55:00,116.71,116.72,116.7,116.72,2500.0,101.3663,101.3749,101.3576,101.3749,2500.0
2019-04-15 15:00:00,116.72,116.73,116.67,116.73,3879.0,101.3749,101.3836,101.3315,101.3836,3879.0
2019-04-15 15:05:00,116.76,116.76,116.69,116.72,3335.0,101.4097,101.4097,101.3489,101.3749,3335.0
2019-04-15 15:10:00,116.7,116.71,116.64,116.66,4325.0,101.3576,101.3663,101.3055,101.3228,4325.0
2019-04-15 15:15:00,116.66,116.71,116.65,116.7,9312.0,101.3228,101.3663,101.3141,101.3576,9312.0
2019-04-15 15:20:00,116.71,116.73,116.68,116.7,1800.0,101.3663,101.3836,101.3402,101.3576,1800.0
2019-04-15 15:25:00,116.7,116.74,116.69,116.74,3312.0,101.3576,101.3923,101.3489,101.3923,3312.0
2019-04-15 15:30:00,116.75,116.75,116.67,116.69,10133.0,101.401,101.401,101.3315,101.3489,10133.0
2019-04-15 15:35:00,116.7,116.7,116.64,116.64,6353.0,101.3576,101.3576,101.3055,101.3055,6353.0
2019-04-15 15:40:00,116.64,116.67,116.55,116.55,5700.0,101.3055,101.3315,101.2273,101.2273,5700.0
2019-04-15 15:45:00,116.55,116.61,116.55,116.61,7092.0,101.2273,101.2794,101.2273,101.2794,7092.0
2019-04-15 15:50:00,116.63,116.69,116.59,116.69,10029.0,101.2968,101.3489,101.262,101.3489,10029.0
2019-04-15 15:55:00,116.7,116.79,116.64,116.74,23366.0,101.3576,101.4357,101.3055,101.3923,23366.0
2019-04-16 09:30:00,116.74,117.18,116.65,117.11,26743.0,101.3923,101.7745,101.3141,101.7137,26743.0
2019-04-16 09:35:00,116.96,117.22,116.93,117.22,3430.0,101.5834,101.8092,101.5573,101.8092,3430.0
2019-04-16 09:40:00,117.18,117.18,116.96,116.97,2702.0,101.7745,101.7745,101.5834,101.5921,2702.0
2019-04-16 09:45:00,116.88,117.02,116.86,117.02,2750.0,101.5139,101.6355,101.4965,101.6355,2750.0
2019-04-16 09:50:00,117.01,117.2,116.99,117.17,9385.0,101.6268,101.7918,101.6094,101.7658,9385.0
2019-04-16 09:55:00,117.15,117.21,117.13,117.19,1523.0,101.7484,101.8005,101.731,101.7831,1523.0
2019-04-16 10:00:00,117.18,117.22,117.1,117.11,2500.0,101.7745,101.8092,101.705,101.7137,2500.0
2019-04-16 10:05:00,117.07,117.12,117.0,117.04,4024.0,101.6789,101.7223,101.6181,101.6529,4024.0
2019-04-16 10:10:00,117.01,117.05,116.79,116.79,61456.0,101.6268,101.6616,101.4357,101.4357,61456.0
2019-04-16 10:15:00,116.84,116.84,116.68,116.71,4762.0,101.4792,101.4792,101.3402,101.3663,4762.0
2019-04-16 10:20:00,116.75,116.77,116.68,116.77,1300.0,101.401,101.4184,101.3402,101.4184,1300.0
2019-04-16 10:25:00,116.73,116.75,116.67,116.69,1900.0,101.3836,101.401,101.3315,101.3489,1900.0
2019-04-16 10:30:00,116.7,116.86,116.7,116.83,5825.0,101.3576,101.4965,101.3576,101.4705,5825.0
2019-04-16 10:35:00,116.84,116.86,116.79,116.8,2774.0,101.4792,101.4965,101.4357,101.4444,2774.0
2019-04-16 10:40:00,116.8,116.8,116.73,116.74,2000.0,101.4444,101.4444,101.3836,101.3923,2000.0
2019-04-16 10:45:00,116.73,116.76,116.71,116.73,6933.0,101.3836,101.4097,101.3663,101.3836,6933.0
2019-04-16 10:50:00,116.75,116.79,116.69,116.76,4316.0,101.401,101.4357,101.3489,101.4097,4316.0
2019-04-16 10:55:00,116.78,116.81,116.7,116.76,2200.0,101.427,101.4531,101.3576,101.4097,2200.0
2019-04-16 11:00:00,116.77,116.77,116.6,116.64,6604.0,101.4184,101.4184,101.2707,101.3055,6604.0
2019-04-16 11:05:00,116.63,116.73,116.62,116.62,8421.0,101.2968,101.3836,101.2881,101.2881,8421.0
2019-04-16 11:10:00,116.61,116.76,116.58,116.74,4386.0,101.2794,101.4097,101.2533,101.3923,4386.0
2019-04-16 11:15:00,116.76,116.77,116.71,116.75,4421.0,101.4097,101.4184,101.3663,101.401,4421.0
2019-04-16 11:20:00,116.75,116.78,116.73,116.77,2599.0,101.401,101.427,101.3836,101.4184,2599.0
2019-04-16 11:25:00,116.78,116.81,116.72,116.81,3526.0,101.427,101.4531,101.3749,101.4531,3526.0
2019-04-16 11:30:00,116.82,116.82,116.65,116.66,2927.0,101.4618,101.4618,101.3141,101.3228,2927.0
2019-04-16 11:35:00,116.68,116.69,116.66,116.67,710.0,101.3402,101.3489,101.3228,101.3315,710.0
2019-04-16 11:40:00,116.68,116.69,116.59,116.68,3120.0,101.3402,101.3489,101.262,101.3402,3120.0
2019-04-16 11:45:00,116.69,116.81,116.69,116.78,5153.0,101.3489,101.4531,101.3489,101.427,5153.0
2019-04-16 11:50:00,116.78,116.78,116.69,116.73,4691.0,101.427,101.427,101.3489,101.3836,4691.0
2019-04-16 11:55:00,116.73,116.73,116.67,116.7,3231.0,101.3836,101.3836,101.3315,101.3576,3231.0
2019-04-16 12:00:00,116.7,116.71,116.57,116.59,5084.0,101.3576,101.3663,101.2447,101.262,5084.0
2019-04-16 12:05:00,116.61,116.66,116.61,116.66,4549.0,101.2794,101.3228,101.2794,101.3228,4549.0
2019-04-16 12:10:00,116.66,116.69,116.6,116.64,4223.0,101.3228,101.3489,101.2707,101.3055,4223.0
2019-04-16 12:15:00,116.64,116.68,116.54,116.55,4134.0,101.3055,101.3402,101.2186,101.2273,4134.0
2019-04-16 12:20:00,116.52,116.54,116.52,116.54,1986.0,101.2012,101.2186,101.2012,101.2186,1986.0
2019-04-16 12:25:00,116.58,116.6,116.54,116.59,2185.0,101.2533,101.2707,101.2186,101.262,2185.0
2019-04-16 12:30:00,116.6,116.64,116.6,116.64,1930.0,101.2707,101.3055,101.2707,101.3055,1930.0
2019-04-16 12:35:00,116.62,116.62,116.58,116.59,1956.0,101.2881,101.2881,101.2533,101.262,1956.0
2019-04-16 12:40:00,116.58,116.58,116.51,116.51,1487.0,101.2533,101.2533,101.1925,101.1925,1487.0
2019-04-16 12:45:00,116.5,116.51,116.45,116.46,7978.0,101.1839,101.1925,101.1404,101.1491,7978.0
2019-04-16 12:50:00,116.46,116.51,116.38,116.41,5782.0,101.1491,101.1925,101.0796,101.1057,5782.0
2019-04-16 12:55:00,116.44,116.51,116.43,116.5,1000.0,101.1317,101.1925,101.1231,101.1839,1000.0
2019-04-16 13:00:00,116.53,116.58,116.51,116.55,2528.0,101.2099,101.2533,101.1925,101.2273,2528.0
2019-04-16 13:05:00,116.55,116.55,116.5,116.51,1800.0,101.2273,101.2273,101.1839,101.1925,1800.0
2019-04-16 13:10:00,116.53,116.53,116.51,116.52,1842.0,101.2099,101.2099,101.1925,101.2012,1842.0
2019-04-16 13:15:00,116.52,116.53,116.48,116.48,1121.0,101.2012,101.2099,101.1665,101.1665,1121.0
2019-04-16 13:20:00,116.48,116.49,116.41,116.46,2461.0,101.1665,101.1752,101.1057,101.1491,2461.0
2019-04-16 13:25:00,116.43,116.45,116.42,116.42,1023.0,101.1231,101.1404,101.1144,101.1144,1023.0
2019-04-16 13:30:00,116.4,116.43,116.35,116.43,5300.0,101.097,101.1231,101.0536,101.1231,5300.0
2019-04-16 13:35:00,116.4,116.44,116.38,116.39,1902.0,101.097,101.1317,101.0796,101.0883,1902.0
2019-04-16 13:40:00,116.39,116.4,116.33,116.35,2400.0,101.0883,101.097,101.0362,101.0536,2400.0
2019-04-16 13:45:00,116.37,116.39,116.32,116.35,4903.0,101.0709,101.0883,101.0275,101.0536,4903.0
2019-04-16 13:50:00,116.36,116.36,116.3,116.33,6584.0,101.0623,101.0623,101.0102,101.0362,6584.0
2019-04-16 13:55:00,116.33,116.47,116.33,116.47,4887.0,101.0362,101.1578,101.0362,101.1578,4887.0
2019-04-16 14:00:00,116.48,116.49,116.4,116.46,4657.0,101.1665,101.1752,101.097,101.1491,4657.0
2019-04-16 14:05:00,116.46,116.48,116.41,116.43,3080.0,101.1491,101.1665,101.1057,101.1231,3080.0
2019-04-16 14:10:00,116.43,116.47,116.4,116.46,3699.0,101.1231,101.1578,101.097,101.1491,3699.0
2019-04-16 14:15:00,116.48,116.53,116.47,116.52,8293.0,101.1665,101.2099,101.1578,101.2012,8293.0
2019-04-16 14:20:00,116.5,116.62,116.46,116.61,5659.0,101.1839,101.2881,101.1491,101.2794,5659.0
2019-04-16 14:25:00,116.61,116.79,116.6,116.79,14430.0,101.2794,101.4357,101.2707,101.4357,14430.0
2019-04-16 14:30:00,116.79,116.94,116.77,116.82,15777.0,101.4357,101.566,101.4184,101.4618,15777.0
2019-04-16 14:35:00,116.82,116.87,116.68,116.68,2943.0,101.4618,101.5052,101.3402,101.3402,2943.0
2019-04-16 14:40:00,116.7,116.81,116.67,116.79,3013.0,101.3576,101.4531,101.3315,101.4357,3013.0
2019-04-16 14:45:00,116.81,116.88,116.81,116.81,2798.0,101.4531,101.5139,101.4531,101.4531,2798.0
2019-04-16 14:50:00,116.82,116.82,116.68,116.73,2137.0,101.4618,101.4618,101.3402,101.3836,2137.0
2019-04-16 14:55:00,116.72,116.81,116.72,116.8,2735.0,101.3749,101.4531,101.3749,101.4444,2735.0
2019-04-16 15:00:00,116.82,116.89,116.82,116.89,1100.0,101.4618,101.5226,101.4618,101.5226,1100.0
2019-04-16 15:05:00,116.88,116.88,116.84,116.86,4132.0,101.5139,101.5139,101.4792,101.4965,4132.0
2019-04-16 15:10:00,116.86,116.87,116.85,116.87,1400.0,101.4965,101.5052,101.4878,101.5052,1400.0
2019-04-16 15:15:00,116.88,116.94,116.87,116.94,3655.0,101.5139,101.566,101.5052,101.566,3655.0
2019-04-16 15:20:00,116.95,116.98,116.93,116.94,3929.0,101.5747,101.6008,101.5573,101.566,3929.0
2019-04-16 15:25:00,116.93,116.97,116.89,116.93,5690.0,101.5573,101.5921,101.5226,101.5573,5690.0
2019-04-16 15:30:00,116.93,116.96,116.73,116.77,13696.0,101.5573,101.5834,101.3836,101.4184,13696.0
2019-04-16 15:35:00,116.76,116.85,116.74,116.82,19259.0,101.4097,101.4878,101.3923,101.4618,19259.0
2019-04-16 15:40:00,116.83,116.84,116.69,116.69,12494.0,101.4705,101.4792,101.3489,101.3489,12494.0
2019-04-16 15:45:00,116.71,116.8,116.7,116.76,19769.0,101.3663,101.4444,101.3576,101.4097,19769.0
2019-04-16 15:50:00,116.79,116.87,116.78,116.86,20428.0,101.4357,101.5052,101.427,101.4965,20428.0
2019-04-16 15:55:00,116.85,116.88,116.79,116.85,82433.0,101.4878,101.5139,101.4357,101.4878,82433.0
2019-04-17 09:30:00,117.09,117.09,116.05,116.1,29405.0,101.6963,101.6963,100.793,100.8364,29405.0
2019-04-17 09:35:00,115.99,115.99,115.47,115.67,22743.0,100.7409,100.7409,100.2893,100.463,22743.0
2019-04-17 09:40:00,115.68,116.25,115.67,116.06,4300.0,100.4717,100.9667,100.463,100.8017,4300.0
2019-04-17 09:45:00,116.1,116.2,115.96,116.2,6662.0,100.8364,100.9233,100.7149,100.9233,6662.0
2019-04-17 09:50:00,116.23,116.41,116.23,116.28,5661.0,100.9494,101.1057,100.9494,100.9928,5661.0
2019-04-17 09:55:00,116.28,116.3,116.08,116.08,5152.0,100.9928,101.0102,100.8191,100.8191,5152.0
2019-04-17 10:00:00,116.14,116.23,116.03,116.03,6207.0,100.8712,100.9494,100.7756,100.7756,6207.0
2019-04-17 10:05:00,116.0,116.05,115.92,116.0,4838.0,100.7496,100.793,100.6801,100.7496,4838.0
2019-04-17 10:10:00,115.98,116.12,115.96,116.06,10082.0,100.7322,100.8538,100.7149,100.8017,10082.0
2019-04-17 10:15:00,116.06,116.19,116.0,116.19,10438.0,100.8017,100.9146,100.7496,100.9146,10438.0
2019-04-17 10:20:00,116.22,116.23,116.05,116.07,7788.0,100.9407,100.9494,100.793,100.8104,7788.0
2019-04-17 10:25:00,116.08,116.13,116.05,116.06,7991.0,100.8191,100.8625,100.793,100.8017,7991.0
2019-04-17 10:30:00,116.06,116.12,116.03,116.06,7829.0,100.8017,100.8538,100.7756,100.8017,7829.0
2019-04-17 10:35:00,116.04,116.07,115.94,116.0,11027.0,100.7843,100.8104,100.6975,100.7496,11027.0
2019-04-17 10:40:00,115.99,116.08,115.99,116.08,5542.0,100.7409,100.8191,100.7409,100.8191,5542.0
2019-04-17 10:45:00,116.06,116.07,115.96,116.03,4902.0,100.8017,100.8104,100.7149,100.7756,4902.0
2019-04-17 10:50:00,116.01,116.1,115.98,116.01,6333.0,100.7583,100.8364,100.7322,100.7583,6333.0
2019-04-17 10:55:00,116.02,116.1,116.0,116.0,5031.0,100.767,100.8364,100.7496,100.7496,5031.0
2019-04-17 11:00:00,115.98,115.99,115.86,115.99,4600.0,100.7322,100.7409,100.628,100.7409,4600.0
2019-04-17 11:05:00,116.02,116.08,115.97,116.02,10114.0,100.767,100.8191,100.7235,100.767,10114.0
2019-04-17 11:10:00,115.98,116.09,115.95,116.07,8935.0,100.7322,100.8278,100.7062,100.8104,8935.0
2019-04-17 11:15:00,116.08,116.29,116.07,116.25,11419.0,100.8191,101.0015,100.8104,100.9667,11419.0
2019-04-17 11:20:00,116.23,116.26,116.14,116.14,6062.0,100.9494,100.9754,100.8712,100.8712,6062.0
2019-04-17 11:25:00,116.17,116.2,116.15,116.17,2641.0,100.8972,100.9233,100.8799,100.8972,2641.0
2019-04-17 11:30:00,116.18,116.22,116.16,116.18,4431.0,100.9059,100.9407,100.8886,100.9059,4431.0
2019-04-17 11:35:00,116.16,116.19,116.14,116.16,1800.0,100.8886,100.9146,100.8712,100.8886,1800.0
2019-04-17 11:40:00,116.16,116.26,116.15,116.24,5281.0,100.8886,100.9754,100.8799,100.958,5281.0
2019-04-17 11:45:00,116.24,116.3,116.2,116.27,7700.0,100.958,101.0102,100.9233,100.9841,7700.0
2019-04-17 11:50:00,116.3,116.32,116.25,116.27,8958.0,101.0102,101.0275,100.9667,100.9841,8958.0
2019-04-17 11:55:00,116.26,116.27,116.21,116.22,5806.0,100.9754,100.9841,100.932,100.9407,5806.0
2019-04-17 12:00:00,116.2,116.38,116.2,116.33,17885.0,100.9233,101.0796,100.9233,101.0362,17885.0
2019-04-17 12:05:00,116.37,116.38,116.3,116.3,5275.0,101.0709,101.0796,101.0102,101.0102,5275.0
2019-04-17 12:10:00,116.3,116.32,116.24,116.25,8161.0,101.0102,101.0275,100.958,100.9667,8161.0
2019-04-17 12:15:00,116.25,116.27,116.16,116.16,13650.0,100.9667,100.9841,100.8886,100.8886,13650.0
2019-04-17 12:20:00,116.19,116.37,116.19,116.34,9240.0,100.9146,101.0709,100.9146,101.0449,9240.0
2019-04-17 12:25:00,116.33,116.52,116.32,116.51,8324.0,101.0362,101.2012,101.0275,101.1925,8324.0
2019-04-17 12:30:00,116.52,116.55,116.39,116.39,4137.0,101.2012,101.2273,101.0883,101.0883,4137.0
2019-04-17 12:35:00,116.39,116.46,116.36,116.39,4905.0,101.0883,101.1491,101.0623,101.0883,4905.0
2019-04-17 12:40:00,116.4,116.4,116.35,116.4,6943.0,101.097,101.097,101.0536,101.097,6943.0
2019-04-17 12:45:00,116.38,116.43,116.38,116.43,4623.0,101.0796,101.1231,101.0796,101.1231,4623.0
2019-04-17 12:50:00,116.4,116.43,116.27,116.37,7659.0,101.097,101.1231,100.9841,101.0709,7659.0
2019-04-17 12:55:00,116.39,116.46,116.39,116.43,3426.0,101.0883,101.1491,101.0883,101.1231,3426.0
2019-04-17 13:00:00,116.42,116.61,116.42,116.56,7071.0,101.1144,101.2794,101.1144,101.236,7071.0
2019-04-17 13:05:00,116.57,116.63,116.57,116.63,3283.0,101.2447,101.2968,101.2447,101.2968,3283.0
2019-04-17 13:10:00,116.61,116.62,116.56,116.62,3324.0,101.2794,101.2881,101.236,101.2881,3324.0
2019-04-17 13:15:00,116.62,116.64,116.55,116.6,6112.0,101.2881,101.3055,101.2273,101.2707,6112.0
2019-04-17 13:20:00,116.62,116.72,116.58,116.67,4794.0,101.2881,101.3749,101.2533,101.3315,4794.0
2019-04-17 13:25:00,116.7,116.78,116.7,116.72,4319.0,101.3576,101.427,101.3576,101.3749,4319.0
2019-04-17 13:30:00,116.73,116.79,116.73,116.77,3100.0,101.3836,101.4357,101.3836,101.4184,3100.0
2019-04-17 13:35:00,116.77,116.77,116.69,116.75,3500.0,101.4184,101.4184,101.3489,101.401,3500.0
2019-04-17 13:40:00,116.76,116.81,116.76,116.8,2704.0,101.4097,101.4531,101.4097,101.4444,2704.0
2019-04-17 13:45:00,116.79,116.8,116.72,116.75,3600.0,101.4357,101.4444,101.3749,101.401,3600.0
2019-04-17 13:50:00,116.74,116.74,116.63,116.72,4258.0,101.3923,101.3923,101.2968,101.3749,4258.0
2019-04-17 13:55:00,116.73,116.8,116.71,116.79,4486.0,101.3836,101.4444,101.3663,101.4357,4486.0
2019-04-17 14:00:00,116.78,116.8,116.75,116.77,3732.0,101.427,101.4444,101.401,101.4184,3732.0
2019-04-17 14:05:00,116.76,116.77,116.72,116.77,4500.0,101.4097,101.4184,101.3749,101.4184,4500.0
2019-04-17 14:10:00,116.79,116.8,116.68,116.73,5874.0,101.4357,101.4444,101.3402,101.3836,5874.0
2019-04-17 14:15:00,116.74,116.82,116.74,116.78,2500.0,101.3923,101.4618,101.3923,101.427,2500.0
2019-04-17 14:20:00,116.75,116.76,116.65,116.67,6906.0,101.401,101.4097,101.3141,101.3315,6906.0
2019-04-17 14:25:00,116.66,116.74,116.65,116.71,3100.0,101.3228,101.3923,101.3141,101.3663,3100.0
2019-04-17 14:30:00,116.73,116.81,116.72,116.81,4999.0,101.3836,101.4531,101.3749,101.4531,4999.0
2019-04-17 14:35:00,116.81,116.85,116.8,116.85,4242.0,101.4531,101.4878,101.4444,101.4878,4242.0
2019-04-17 14:40:00,116.82,116.82,116.76,116.81,4068.0,101.4618,101.4618,101.4097,101.4531,4068.0
2019-04-17 14:45:00,116.81,116.85,116.78,116.79,4392.0,101.4531,101.4878,101.427,101.4357,4392.0
2019-04-17 14:50:00,116.8,116.82,116.77,116.78,4750.0,101.4444,101.4618,101.4184,101.427,4750.0
2019-04-17 14:55:00,116.76,116.82,116.75,116.79,5344.0,101.4097,101.4618,101.401,101.4357,5344.0
2019-04-17 15:00:00,116.78,116.85,116.78,116.83,4505.0,101.427,101.4878,101.427,101.4705,4505.0
2019-04-17 15:05:00,116.84,116.91,116.8,116.9,8971.0,101.4792,101.54,101.4444,101.5313,8971.0
2019-04-17 15:10:00,116.9,116.94,116.86,116.87,3859.0,101.5313,101.566,101.4965,101.5052,3859.0
2019-04-17 15:15:00,116.88,116.91,116.85,116.85,5424.0,101.5139,101.54,101.4878,101.4878,5424.0
2019-04-17 15:20:00,116.84,116.85,116.8,116.82,4066.0,101.4792,101.4878,101.4444,101.4618,4066.0
2019-04-17 15:25:00,116.83,116.86,116.8,116.82,5129.0,101.4705,101.4965,101.4444,101.4618,5129.0
2019-04-17 15:30:00,116.82,116.9,116.8,116.9,9675.0,101.4618,101.5313,101.4444,101.5313,9675.0
2019-04-17 15:35:00,116.91,116.94,116.83,116.85,17680.0,101.54,101.566,101.4705,101.4878,17680.0
2019-04-17 15:40:00,116.85,116.9,116.77,116.9,15397.0,101.4878,101.5313,101.4184,101.5313,15397.0
2019-04-17 15:45:00,116.89,116.93,116.82,116.83,20047.0,101.5226,101.5573,101.4618,101.4705,20047.0
2019-04-17 15:50:00,116.82,116.85,116.68,116.8,27346.0,101.4618,101.4878,101.3402,101.4444,27346.0
2019-04-17 15:55:00,116.8,116.8,116.61,116.75,46195.0,101.4444,101.4444,101.2794,101.401,46195.0
2019-04-18 09:30:00,117.06,117.06,116.38,116.38,40507.0,101.6702,101.6702,101.0796,101.0796,40507.0
2019-04-18 09:35:00,116.49,116.75,116.39,116.72,6949.0,101.1752,101.401,101.0883,101.3749,6949.0
2019-04-18 09:40:00,116.87,117.0,116.81,116.97,3500.0,101.5052,101.6181,101.4531,101.5921,3500.0
2019-04-18 09:45:00,116.87,116.96,116.77,116.82,1400.0,101.5052,101.5834,101.4184,101.4618,1400.0
2019-04-18 09:50:00,116.85,117.13,116.85,117.01,4278.0,101.4878,101.731,101.4878,101.6268,4278.0
2019-04-18 09:55:00,117.03,117.09,116.83,116.86,4383.0,101.6442,101.6963,101.4705,101.4965,4383.0
2019-04-18 10:00:00,116.84,117.01,116.83,116.86,2234.0,101.4792,101.6268,101.4705,101.4965,2234.0
2019-04-18 10:05:00,116.88,117.0,116.84,116.93,3681.0,101.5139,101.6181,101.4792,101.5573,3681.0
2019-04-18 10:10:00,116.82,116.89,116.74,116.74,2001.0,101.4618,101.5226,101.3923,101.3923,2001.0
2019-04-18 10:15:00,116.7,116.8,116.66,116.67,2500.0,101.3576,101.4444,101.3228,101.3315,2500.0
2019-04-18 10:20:00,116.71,116.85,116.71,116.76,8541.0,101.3663,101.4878,101.3663,101.4097,8541.0
2019-04-18 10:25:00,116.81,116.82,116.58,116.58,3301.0,101.4531,101.4618,101.2533,101.2533,3301.0
2019-04-18 10:30:00,116.54,116.61,116.52,116.61,2800.0,101.2186,101.2794,101.2012,101.2794,2800.0
2019-04-18 10:35:00,116.66,116.77,116.6,116.77,3900.0,101.3228,101.4184,101.2707,101.4184,3900.0
2019-04-18 10:40:00,116.69,116.86,116.69,116.86,2232.0,101.3489,101.4965,101.3489,101.4965,2232.0
2019-04-18 10:45:00,116.9,117.03,116.86,117.01,3100.0,101.5313,101.6442,101.4965,101.6268,3100.0
2019-04-18 10:50:00,117.03,117.11,116.99,117.11,3700.0,101.6442,101.7137,101.6094,101.7137,3700.0
2019-04-18 10:55:00,117.1,117.1,117.02,117.07,4121.0,101.705,101.705,101.6355,101.6789,4121.0
2019-04-18 11:00:00,116.96,117.04,116.91,117.04,3825.0,101.5834,101.6529,101.54,101.6529,3825.0
2019-04-18 11:05:00,117.03,117.08,116.98,116.98,1700.0,101.6442,101.6876,101.6008,101.6008,1700.0
2019-04-18 11:10:00,116.92,116.95,116.91,116.93,1202.0,101.5486,101.5747,101.54,101.5573,1202.0
2019-04-18 11:15:00,116.93,117.02,116.89,117.02,3500.0,101.5573,101.6355,101.5226,101.6355,3500.0
2019-04-18 11:20:00,117.06,117.06,116.91,116.91,1915.0,101.6702,101.6702,101.54,101.54,1915.0
2019-04-18 11:25:00,116.93,117.0,116.93,117.0,2673.0,101.5573,101.6181,101.5573,101.6181,2673.0
2019-04-18 11:30:00,117.02,117.24,117.01,117.19,5382.0,101.6355,101.8266,101.6268,101.7831,5382.0
2019-04-18 11:35:00,117.23,117.35,117.23,117.3,5301.0,101.8179,101.9221,101.8179,101.8787,5301.0
2019-04-18 11:40:00,117.28,117.32,117.25,117.28,3802.0,101.8613,101.8961,101.8353,101.8613,3802.0
2019-04-18 11:45:00,117.28,117.28,117.24,117.24,2057.0,101.8613,101.8613,101.8266,101.8266,2057.0
2019-04-18 11:50:00,117.23,117.23,117.11,117.19,2545.0,101.8179,101.8179,101.7137,101.7831,2545.0
2019-04-18 11:55:00,117.16,117.17,117.02,117.09,4681.0,101.7571,101.7658,101.6355,101.6963,4681.0
2019-04-18 12:00:00,117.11,117.14,117.07,117.13,1012.0,101.7137,101.7397,101.6789,101.731,1012.0
2019-04-18 12:05:00,117.15,117.18,117.13,117.18,2953.0,101.7484,101.7745,101.731,101.7745,2953.0
2019-04-18 12:10:00,117.2,117.22,117.19,117.19,1000.0,101.7918,101.8092,101.7831,101.7831,1000.0
2019-04-18 12:15:00,117.16,117.26,117.15,117.18,4173.0,101.7571,101.8439,101.7484,101.7745,4173.0
2019-04-18 12:20:00,117.18,117.2,117.14,117.2,2400.0,101.7745,101.7918,101.7397,101.7918,2400.0
2019-04-18 12:25:00,117.22,117.22,117.14,117.17,5959.0,101.8092,101.8092,101.7397,101.7658,5959.0
2019-04-18 12:30:00,117.15,117.19,117.14,117.16,5421.0,101.7484,101.7831,101.7397,101.7571,5421.0
2019-04-18 12:35:00,117.15,117.19,117.15,117.16,4429.0,101.7484,101.7831,101.7484,101.7571,4429.0
2019-04-18 12:40:00,117.18,117.18,117.14,117.17,4298.0,101.7745,101.7745,101.7397,101.7658,4298.0
2019-04-18 12:45:00,117.17,117.21,117.16,117.21,5024.0,101.7658,101.8005,101.7571,101.8005,5024.0
2019-04-18 12:50:00,117.2,117.22,117.17,117.18,3801.0,101.7918,101.8092,101.7658,101.7745,3801.0
2019-04-18 12:55:00,117.2,117.21,117.16,117.19,4148.0,101.7918,101.8005,101.7571,101.7831,4148.0
2019-04-18 13:00:00,117.16,117.19,117.05,117.05,4201.0,101.7571,101.7831,101.6616,101.6616,4201.0
2019-04-18 13:05:00,117.08,117.08,116.93,116.97,1900.0,101.6876,101.6876,101.5573,101.5921,1900.0
2019-04-18 13:10:00,116.93,116.97,116.9,116.92,2511.0,101.5573,101.5921,101.5313,101.5486,2511.0
2019-04-18 13:15:00,116.96,116.96,116.89,116.91,6094.0,101.5834,101.5834,101.5226,101.54,6094.0
2019-04-18 13:20:00,116.91,116.95,116.88,116.89,4331.0,101.54,101.5747,101.5139,101.5226,4331.0
2019-04-18 13:25:00,116.87,116.88,116.85,116.85,3155.0,101.5052,101.5139,101.4878,101.4878,3155.0
2019-04-18 13:30:00,116.86,116.89,116.83,116.89,7422.0,101.4965,101.5226,101.4705,101.5226,7422.0
2019-04-18 13:35:00,116.9,116.97,116.88,116.88,3898.0,101.5313,101.5921,101.5139,101.5139,3898.0
2019-04-18 13:40:00,116.86,116.88,116.81,116.86,2931.0,101.4965,101.5139,101.4531,101.4965,2931.0
2019-04-18 13:45:00,116.86,116.89,116.84,116.86,3000.0,101.4965,101.5226,101.4792,101.4965,3000.0
2019-04-18 13:50:00,116.88,116.88,116.81,116.82,2700.0,101.5139,101.5139,101.4531,101.4618,2700.0
2019-04-18 13:55:00,116.79,116.83,116.78,116.8,4791.0,101.4357,101.4705,101.427,101.4444,4791.0
2019-04-18 14:00:00,116.77,116.84,116.77,116.84,6685.0,101.4184,101.4792,101.4184,101.4792,6685.0
2019-04-18 14:05:00,116.85,116.9,116.85,116.88,4701.0,101.4878,101.5313,101.4878,101.5139,4701.0
2019-04-18 14:10:00,116.9,116.94,116.86,116.91,12912.0,101.5313,101.566,101.4965,101.54,12912.0
2019-04-18 14:15:00,116.93,116.99,116.92,116.98,5586.0,101.5573,101.6094,101.5486,101.6008,5586.0
2019-04-18 14:20:00,117.0,117.09,117.0,117.08,3244.0,101.6181,101.6963,101.6181,101.6876,3244.0
2019-04-18 14:25:00,117.09,117.09,117.06,117.08,3335.0,101.6963,101.6963,101.6702,101.6876,3335.0
2019-04-18 14:30:00,117.08,117.15,117.08,117.12,12181.0,101.6876,101.7484,101.6876,101.7223,12181.0
2019-04-18 14:35:00,117.11,117.16,117.11,117.15,7547.0,101.7137,101.7571,101.7137,101.7484,7547.0
2019-04-18 14:40:00,117.15,117.26,117.15,117.25,4357.0,101.7484,101.8439,101.7484,101.8353,4357.0
2019-04-18 14:45:00,117.22,117.26,117.21,117.22,2927.0,101.8092,101.8439,101.8005,101.8092,2927.0
2019-04-18 14:50:00,117.21,117.22,117.19,117.19,4393.0,101.8005,101.8092,101.7831,101.7831,4393.0
2019-04-18 14:55:00,117.2,117.24,117.14,117.19,6861.0,101.7918,101.8266,101.7397,101.7831,6861.0
2019-04-18 15:00:00,117.15,117.18,117.08,117.1,3822.0,101.7484,101.7745,101.6876,101.705,3822.0
2019-04-18 15:05:00,117.09,117.16,116.99,117.13,9976.0,101.6963,101.7571,101.6094,101.731,9976.0
2019-04-18 15:10:00,117.17,117.25,117.13,117.22,10159.0,101.7658,101.8353,101.731,101.8092,10159.0
2019-04-18 15:15:00,117.24,117.29,117.2,117.28,8189.0,101.8266,101.87,101.7918,101.8613,8189.0
2019-04-18 15:20:00,117.26,117.28,117.21,117.25,10762.0,101.8439,101.8613,101.8005,101.8353,10762.0
2019-04-18 15:25:00,117.26,117.31,117.23,117.27,8517.0,101.8439,101.8874,101.8179,101.8526,8517.0
2019-04-18 15:30:00,117.24,117.28,117.23,117.28,9850.0,101.8266,101.8613,101.8179,101.8613,9850.0
2019-04-18 15:35:00,117.3,117.3,117.25,117.28,13527.0,101.8787,101.8787,101.8353,101.8613,13527.0
2019-04-18 15:40:00,117.28,117.31,117.25,117.29,16936.0,101.8613,101.8874,101.8353,101.87,16936.0
2019-04-18 15:45:00,117.29,117.3,117.24,117.25,18147.0,101.87,101.8787,101.8266,101.8353,18147.0
2019-04-18 15:50:00,117.24,117.26,116.92,116.92,22513.0,101.8266,101.8439,101.5486,101.5486,22513.0
2019-04-18 15:55:00,116.92,117.0,116.89,116.99,53767.0,101.5486,101.6181,101.5226,101.6094,53767.0
2019-04-22 09:30:00,116.8,117.13,116.57,116.57,15218.0,101.4444,101.731,101.2447,101.2447,15218.0
2019-04-22 09:35:00,116.69,117.26,116.69,117.24,7295.0,101.3489,101.8439,101.3489,101.8266,7295.0
2019-04-22 09:40:00,117.17,117.31,117.02,117.07,5250.0,101.7658,101.8874,101.6355,101.6789,5250.0
2019-04-22 09:45:00,117.07,117.07,116.97,117.06,1950.0,101.6789,101.6789,101.5921,101.6702,1950.0
2019-04-22 09:50:00,117.08,117.23,117.02,117.06,11500.0,101.6876,101.8179,101.6355,101.6702,11500.0
2019-04-22 09:55:00,117.03,117.16,116.87,117.16,7294.0,101.6442,101.7571,101.5052,101.7571,7294.0
2019-04-22 10:00:00,117.14,117.24,117.03,117.03,7172.0,101.7397,101.8266,101.6442,101.6442,7172.0
2019-04-22 10:05:00,117.07,117.19,117.05,117.16,13695.0,101.6789,101.7831,101.6616,101.7571,13695.0
2019-04-22 10:10:00,117.11,117.36,117.08,117.3,19840.0,101.7137,101.9308,101.6876,101.8787,19840.0
2019-04-22 10:15:00,117.28,117.4,117.25,117.32,11593.0,101.8613,101.9655,101.8353,101.8961,11593.0
2019-04-22 10:20:00,117.33,117.33,117.24,117.26,8095.0,101.9047,101.9047,101.8266,101.8439,8095.0
2019-04-22 10:25:00,117.27,117.28,117.18,117.25,6636.0,101.8526,101.8613,101.7745,101.8353,6636.0
2019-04-22 10:30:00,117.23,117.44,117.21,117.38,11748.0,101.8179,102.0003,101.8005,101.9482,11748.0
2019-04-22 10:35:00,117.39,117.47,117.21,117.21,6854.0,101.9569,102.0263,101.8005,101.8005,6854.0
2019-04-22 10:40:00,117.16,117.24,117.06,117.06,5890.0,101.7571,101.8266,101.6702,101.6702,5890.0
2019-04-22 10:45:00,117.06,117.2,117.01,117.19,5057.0,101.6702,101.7918,101.6268,101.7831,5057.0
2019-04-22 10:50:00,117.21,117.27,117.17,117.21,7912.0,101.8005,101.8526,101.7658,101.8005,7912.0
2019-04-22 10:55:00,117.19,117.19,117.07,117.09,2492.0,101.7831,101.7831,101.6789,101.6963,2492.0
2019-04-22 11:00:00,117.11,117.16,117.06,117.06,3772.0,101.7137,101.7571,101.6702,101.6702,3772.0
2019-04-22 11:05:00,117.02,117.16,116.97,117.15,6518.0,101.6355,101.7571,101.5921,101.7484,6518.0
2019-04-22 11:10:00,117.14,117.27,117.13,117.25,8836.0,101.7397,101.8526,101.731,101.8353,8836.0
2019-04-22 11:15:00,117.25,117.36,117.25,117.36,13636.0,101.8353,101.9308,101.8353,101.9308,13636.0
2019-04-22 11:20:00,117.37,117.52,117.31,117.48,14477.0,101.9395,102.0698,101.8874,102.035,14477.0
2019-04-22 11:25:00,117.46,117.58,117.41,117.44,21473.0,102.0176,102.1219,101.9742,102.0003,21473.0
2019-04-22 11:30:00,117.43,117.47,117.37,117.47,5405.0,101.9916,102.0263,101.9395,102.0263,5405.0
2019-04-22 11:35:00,117.47,117.5,117.44,117.46,3212.0,102.0263,102.0524,102.0003,102.0176,3212.0
2019-04-22 11:40:00,117.5,117.55,117.47,117.5,2900.0,102.0524,102.0958,102.0263,102.0524,2900.0
2019-04-22 11:45:00,117.48,117.49,117.3,117.38,3701.0,102.035,102.0437,101.8787,101.9482,3701.0
2019-04-22 11:50:00,117.4,117.41,117.26,117.27,2800.0,101.9655,101.9742,101.8439,101.8526,2800.0
2019-04-22 11:55:00,117.25,117.31,117.23,117.25,4400.0,101.8353,101.8874,101.8179,101.8353,4400.0
2019-04-22 12:00:00,117.25,117.27,117.18,117.18,2790.0,101.8353,101.8526,101.7745,101.7745,2790.0
2019-04-22 12:05:00,117.18,117.21,117.1,117.14,2398.0,101.7745,101.8005,101.705,101.7397,2398.0
2019-04-22 12:10:00,117.08,117.13,117.0,117.01,5700.0,101.6876,101.731,101.6181,101.6268,5700.0
2019-04-22 12:15:00,117.03,117.07,117.01,117.01,3300.0,101.6442,101.6789,101.6268,101.6268,3300.0
2019-04-22 12:20:00,116.96,117.02,116.93,116.94,1431.0,101.5834,101.6355,101.5573,101.566,1431.0
2019-04-22 12:25:00,116.96,117.0,116.92,117.0,2259.0,101.5834,101.6181,101.5486,101.6181,2259.0
2019-04-22 12:30:00,116.98,116.98,116.93,116.94,2494.0,101.6008,101.6008,101.5573,101.566,2494.0
2019-04-22 12:35:00,116.92,116.98,116.91,116.98,2616.0,101.5486,101.6008,101.54,101.6008,2616.0
2019-04-22 12:40:00,117.0,117.09,117.0,117.09,3116.0,101.6181,101.6963,101.6181,101.6963,3116.0
2019-04-22 12:45:00,117.09,117.09,117.05,117.05,1200.0,101.6963,101.6963,101.6616,101.6616,1200.0
2019-04-22 12:50:00,117.08,117.16,117.07,117.08,2359.0,101.6876,101.7571,101.6789,101.6876,2359.0
2019-04-22 12:55:00,117.07,117.11,117.06,117.07,924.0,101.6789,101.7137,101.6702,101.6789,924.0
2019-04-22 13:00:00,117.08,117.09,117.02,117.02,1400.0,101.6876,101.6963,101.6355,101.6355,1400.0
2019-04-22 13:05:00,117.02,117.06,117.01,117.04,1602.0,101.6355,101.6702,101.6268,101.6529,1602.0
2019-04-22 13:10:00,117.05,117.1,117.02,117.03,2200.0,101.6616,101.705,101.6355,101.6442,2200.0
2019-04-22 13:15:00,117.03,117.06,117.01,117.05,4533.0,101.6442,101.6702,101.6268,101.6616,4533.0
2019-04-22 13:20:00,117.03,117.05,117.0,117.04,2781.0,101.6442,101.6616,101.6181,101.6529,2781.0
2019-04-22 13:25:00,117.03,117.03,116.98,117.01,2570.0,101.6442,101.6442,101.6008,101.6268,2570.0
2019-04-22 13:30:00,117.01,117.06,116.99,117.06,3517.0,101.6268,101.6702,101.6094,101.6702,3517.0
2019-04-22 13:35:00,117.07,117.08,117.04,117.08,2965.0,101.6789,101.6876,101.6529,101.6876,2965.0
2019-04-22 13:40:00,117.05,117.07,117.04,117.05,2440.0,101.6616,101.6789,101.6529,101.6616,2440.0
2019-04-22 13:45:00,117.05,117.05,116.96,116.99,6849.0,101.6616,101.6616,101.5834,101.6094,6849.0
2019-04-22 13:50:00,117.0,117.02,117.0,117.02,2443.0,101.6181,101.6355,101.6181,101.6355,2443.0
2019-04-22 13:55:00,117.03,117.04,117.0,117.01,2000.0,101.6442,101.6529,101.6181,101.6268,2000.0
2019-04-22 14:00:00,117.0,117.0,116.92,116.92,2163.0,101.6181,101.6181,101.5486,101.5486,2163.0
2019-04-22 14:05:00,116.93,116.94,116.91,116.94,2126.0,101.5573,101.566,101.54,101.566,2126.0
2019-04-22 14:10:00,116.93,116.95,116.85,116.85,7023.0,101.5573,101.5747,101.4878,101.4878,7023.0
2019-04-22 14:15:00,116.86,116.88,116.83,116.87,4025.0,101.4965,101.5139,101.4705,101.5052,4025.0
2019-04-22 14:20:00,116.89,116.9,116.85,116.85,3513.0,101.5226,101.5313,101.4878,101.4878,3513.0
2019-04-22 14:25:00,116.87,116.88,116.78,116.78,4797.0,101.5052,101.5139,101.427,101.427,4797.0
2019-04-22 14:30:00,116.8,116.8,116.71,116.77,5329.0,101.4444,101.4444,101.3663,101.4184,5329.0
2019-04-22 14:35:00,116.78,116.85,116.78,116.84,2505.0,101.427,101.4878,101.427,101.4792,2505.0
2019-04-22 14:40:00,116.84,116.88,116.82,116.83,4058.0,101.4792,101.5139,101.4618,101.4705,4058.0
2019-04-22 14:45:00,116.87,116.87,116.8,116.84,4269.0,101.5052,101.5052,101.4444,101.4792,4269.0
2019-04-22 14:50:00,116.81,116.88,116.78,116.78,1100.0,101.4531,101.5139,101.427,101.427,1100.0
2019-04-22 14:55:00,116.82,116.85,116.78,116.84,2524.0,101.4618,101.4878,101.427,101.4792,2524.0
2019-04-22 15:00:00,116.84,116.86,116.79,116.81,3536.0,101.4792,101.4965,101.4357,101.4531,3536.0
2019-04-22 15:05:00,116.82,116.82,116.79,116.8,5590.0,101.4618,101.4618,101.4357,101.4444,5590.0
2019-04-22 15:10:00,116.82,116.88,116.8,116.88,6067.0,101.4618,101.5139,101.4444,101.5139,6067.0
2019-04-22 15:15:00,116.86,116.92,116.85,116.92,2448.0,101.4965,101.5486,101.4878,101.5486,2448.0
2019-04-22 15:20:00,116.94,116.94,116.9,116.92,1700.0,101.566,101.566,101.5313,101.5486,1700.0
2019-04-22 15:25:00,116.9,116.9,116.88,116.88,1225.0,101.5313,101.5313,101.5139,101.5139,1225.0
2019-04-22 15:30:00,116.89,116.93,116.88,116.88,3761.0,101.5226,101.5573,101.5139,101.5139,3761.0
2019-04-22 15:35:00,116.89,116.96,116.89,116.93,7483.0,101.5226,101.5834,101.5226,101.5573,7483.0
2019-04-22 15:40:00,116.95,117.0,116.94,117.0,2660.0,101.5747,101.6181,101.566,101.6181,2660.0
2019-04-22 15:45:00,117.0,117.09,116.98,117.07,12048.0,101.6181,101.6963,101.6008,101.6789,12048.0
2019-04-22 15:50:00,117.09,117.22,117.09,117.18,15796.0,101.6963,101.8092,101.6963,101.7745,15796.0
2019-04-22 15:55:00,117.2,117.23,117.0,117.02,53219.0,101.7918,101.8179,101.6181,101.6355,53219.0
2019-04-23 09:30:00,117.04,117.45,117.04,117.29,27975.0,101.6529,102.009,101.6529,101.87,27975.0
2019-04-23 09:35:00,117.36,117.58,117.29,117.37,9859.0,101.9308,102.1219,101.87,101.9395,9859.0
2019-04-23 09:40:00,117.42,117.74,117.42,117.52,10768.0,101.9829,102.2608,101.9829,102.0698,10768.0
2019-04-23 09:45:00,117.46,117.52,117.3,117.4,7258.0,102.0176,102.0698,101.8787,101.9655,7258.0
2019-04-23 09:50:00,117.36,117.44,117.17,117.25,14982.0,101.9308,102.0003,101.7658,101.8353,14982.0
2019-04-23 09:55:00,117.28,117.44,117.09,117.35,8839.0,101.8613,102.0003,101.6963,101.9221,8839.0
2019-04-23 10:00:00,117.39,117.52,117.37,117.45,12706.0,101.9569,102.0698,101.9395,102.009,12706.0
2019-04-23 10:05:00,117.46,117.46,117.33,117.33,9795.0,102.0176,102.0176,101.9047,101.9047,9795.0
2019-04-23 10:10:00,117.3,117.35,117.27,117.27,9308.0,101.8787,101.9221,101.8526,101.8526,9308.0
2019-04-23 10:15:00,117.28,117.29,117.16,117.22,12934.0,101.8613,101.87,101.7571,101.8092,12934.0
2019-04-23 10:20:00,117.26,117.38,117.24,117.35,11745.0,101.8439,101.9482,101.8266,101.9221,11745.0
2019-04-23 10:25:00,117.34,117.38,117.2,117.2,11225.0,101.9134,101.9482,101.7918,101.7918,11225.0
2019-04-23 10:30:00,117.21,117.21,116.9,116.92,13708.0,101.8005,101.8005,101.5313,101.5486,13708.0
2019-04-23 10:35:00,116.87,116.92,116.73,116.73,22022.0,101.5052,101.5486,101.3836,101.3836,22022.0
2019-04-23 10:40:00,116.73,116.74,116.54,116.64,17199.0,101.3836,101.3923,101.2186,101.3055,17199.0
2019-04-23 10:45:00,116.66,116.66,116.37,116.4,14227.0,101.3228,101.3228,101.0709,101.097,14227.0
2019-04-23 10:50:00,116.46,116.64,116.4,116.57,11073.0,101.1491,101.3055,101.097,101.2447,11073.0
2019-04-23 10:55:00,116.57,116.6,116.46,116.6,7708.0,101.2447,101.2707,101.1491,101.2707,7708.0
2019-04-23 11:00:00,116.61,116.75,116.58,116.64,7689.0,101.2794,101.401,101.2533,101.3055,7689.0
2019-04-23 11:05:00,116.65,116.68,116.57,116.59,8613.0,101.3141,101.3402,101.2447,101.262,8613.0
2019-04-23 11:10:00,116.57,116.61,116.49,116.61,6331.0,101.2447,101.2794,101.1752,101.2794,6331.0
2019-04-23 11:15:00,116.62,116.66,116.57,116.64,4823.0,101.2881,101.3228,101.2447,101.3055,4823.0
2019-04-23 11:20:00,116.62,116.65,116.5,116.63,5400.0,101.2881,101.3141,101.1839,101.2968,5400.0
2019-04-23 11:25:00,116.65,116.71,116.61,116.66,5300.0,101.3141,101.3663,101.2794,101.3228,5300.0
2019-04-23 11:30:00,116.66,116.74,116.66,116.69,4498.0,101.3228,101.3923,101.3228,101.3489,4498.0
2019-04-23 11:35:00,116.71,116.71,116.52,116.59,6579.0,101.3663,101.3663,101.2012,101.262,6579.0
2019-04-23 11:40:00,116.58,116.58,116.51,116.53,28149.0,101.2533,101.2533,101.1925,101.2099,28149.0
2019-04-23 11:45:00,116.55,116.62,116.53,116.6,7419.0,101.2273,101.2881,101.2099,101.2707,7419.0
2019-04-23 11:50:00,116.6,116.62,116.56,116.56,9275.0,101.2707,101.2881,101.236,101.236,9275.0
2019-04-23 11:55:00,116.53,116.54,116.44,116.47,5635.0,101.2099,101.2186,101.1317,101.1578,5635.0
2019-04-23 12:00:00,116.48,116.65,116.48,116.59,6799.0,101.1665,101.3141,101.1665,101.262,6799.0
2019-04-23 12:05:00,116.58,116.68,116.57,116.68,5349.0,101.2533,101.3402,101.2447,101.3402,5349.0
2019-04-23 12:10:00,116.7,116.77,116.68,116.77,3662.0,101.3576,101.4184,101.3402,101.4184,3662.0
2019-04-23 12:15:00,116.75,116.93,116.75,116.91,8279.0,101.401,101.5573,101.401,101.54,8279.0
2019-04-23 12:20:00,116.91,116.91,116.71,116.77,8326.0,101.54,101.54,101.3663,101.4184,8326.0
2019-04-23 12:25:00,116.78,116.82,116.74,116.79,6961.0,101.427,101.4618,101.3923,101.4357,6961.0
2019-04-23 12:30:00,116.77,116.79,116.73,116.73,4800.0,101.4184,101.4357,101.3836,101.3836,4800.0
2019-04-23 12:35:00,116.75,116.75,116.62,116.63,8031.0,101.401,101.401,101.2881,101.2968,8031.0
2019-04-23 12:40:00,116.63,116.66,116.62,116.66,3652.0,101.2968,101.3228,101.2881,101.3228,3652.0
2019-04-23 12:45:00,116.65,116.73,116.65,116.67,6868.0,101.3141,101.3836,101.3141,101.3315,6868.0
2019-04-23 12:50:00,116.65,116.73,116.64,116.71,6914.0,101.3141,101.3836,101.3055,101.3663,6914.0
2019-04-23 12:55:00,116.69,116.7,116.6,116.68,5053.0,101.3489,101.3576,101.2707,101.3402,5053.0
2019-04-23 13:00:00,116.68,116.77,116.68,116.75,10820.0,101.3402,101.4184,101.3402,101.401,10820.0
2019-04-23 13:05:00,116.74,116.81,116.74,116.79,5800.0,101.3923,101.4531,101.3923,101.4357,5800.0
2019-04-23 13:10:00,116.8,116.85,116.8,116.84,3820.0,101.4444,101.4878,101.4444,101.4792,3820.0
2019-04-23 13:15:00,116.84,116.84,116.71,116.71,4760.0,101.4792,101.4792,101.3663,101.3663,4760.0
2019-04-23 13:20:00,116.71,116.74,116.66,116.74,7133.0,101.3663,101.3923,101.3228,101.3923,7133.0
2019-04-23 13:25:00,116.74,116.78,116.7,116.73,5201.0,101.3923,101.427,101.3576,101.3836,5201.0
2019-04-23 13:30:00,116.73,116.74,116.71,116.73,3506.0,101.3836,101.3923,101.3663,101.3836,3506.0
2019-04-23 13:35:00,116.72,116.75,116.7,116.75,3650.0,101.3749,101.401,101.3576,101.401,3650.0
2019-04-23 13:40:00,116.74,116.76,116.72,116.75,2233.0,101.3923,101.4097,101.3749,101.401,2233.0
2019-04-23 13:45:00,116.76,116.84,116.75,116.84,2600.0,101.4097,101.4792,101.401,101.4792,2600.0
2019-04-23 13:50:00,116.82,116.84,116.74,116.76,3313.0,101.4618,101.4792,101.3923,101.4097,3313.0
2019-04-23 13:55:00,116.73,116.78,116.71,116.78,8076.0,101.3836,101.427,101.3663,101.427,8076.0
2019-04-23 14:00:00,116.77,116.78,116.73,116.78,3584.0,101.4184,101.427,101.3836,101.427,3584.0
2019-04-23 14:05:00,116.78,116.91,116.77,116.91,8274.0,101.427,101.54,101.4184,101.54,8274.0
2019-04-23 14:10:00,116.88,116.93,116.82,116.84,10733.0,101.5139,101.5573,101.4618,101.4792,10733.0
2019-04-23 14:15:00,116.86,116.86,116.79,116.82,6755.0,101.4965,101.4965,101.4357,101.4618,6755.0
2019-04-23 14:20:00,116.84,116.86,116.79,116.82,5220.0,101.4792,101.4965,101.4357,101.4618,5220.0
2019-04-23 14:25:00,116.82,116.9,116.81,116.86,3336.0,101.4618,101.5313,101.4531,101.4965,3336.0
2019-04-23 14:30:00,116.87,116.89,116.85,116.87,3169.0,101.5052,101.5226,101.4878,101.5052,3169.0
2019-04-23 14:35:00,116.86,116.89,116.85,116.87,4290.0,101.4965,101.5226,101.4878,101.5052,4290.0
2019-04-23 14:40:00,116.87,116.9,116.86,116.87,6186.0,101.5052,101.5313,101.4965,101.5052,6186.0
2019-04-23 14:45:00,116.87,116.87,116.81,116.83,7133.0,101.5052,101.5052,101.4531,101.4705,7133.0
2019-04-23 14:50:00,116.82,116.89,116.81,116.89,7271.0,101.4618,101.5226,101.4531,101.5226,7271.0
2019-04-23 14:55:00,116.89,116.93,116.86,116.9,7044.0,101.5226,101.5573,101.4965,101.5313,7044.0
2019-04-23 15:00:00,116.89,116.89,116.8,116.84,6797.0,101.5226,101.5226,101.4444,101.4792,6797.0
2019-04-23 15:05:00,116.84,116.84,116.68,116.68,8058.0,101.4792,101.4792,101.3402,101.3402,8058.0
2019-04-23 15:10:00,116.68,116.7,116.65,116.7,15582.0,101.3402,101.3576,101.3141,101.3576,15582.0
2019-04-23 15:15:00,116.7,116.71,116.65,116.65,7538.0,101.3576,101.3663,101.3141,101.3141,7538.0
2019-04-23 15:20:00,116.67,116.67,116.59,116.61,8523.0,101.3315,101.3315,101.262,101.2794,8523.0
2019-04-23 15:25:00,116.6,116.63,116.58,116.63,11066.0,101.2707,101.2968,101.2533,101.2968,11066.0
2019-04-23 15:30:00,116.64,116.7,116.63,116.67,12361.0,101.3055,101.3576,101.2968,101.3315,12361.0
2019-04-23 15:35:00,116.66,116.82,116.65,116.78,11897.0,101.3228,101.4618,101.3141,101.427,11897.0
2019-04-23 15:40:00,116.78,116.81,116.71,116.72,12548.0,101.427,101.4531,101.3663,101.3749,12548.0
2019-04-23 15:45:00,116.72,116.72,116.64,116.69,21456.0,101.3749,101.3749,101.3055,101.3489,21456.0
2019-04-23 15:50:00,116.7,116.85,116.7,116.85,22441.0,101.3576,101.4878,101.3576,101.4878,22441.0
2019-04-23 15:55:00,116.85,116.9,116.78,116.86,62531.0,101.4878,101.5313,101.427,101.4965,62531.0
2019-04-24 09:30:00,116.77,117.3,116.68,117.22,17708.0,101.4184,101.8787,101.3402,101.8092,17708.0
2019-04-24 09:35:00,117.39,117.69,117.39,117.52,12765.0,101.9569,102.2174,101.9569,102.0698,12765.0
2019-04-24 09:40:00,117.42,117.59,117.38,117.51,3943.0,101.9829,102.1306,101.9482,102.0611,3943.0
2019-04-24 09:45:00,117.54,117.68,117.45,117.65,5825.0,102.0871,102.2087,102.009,102.1827,5825.0
2019-04-24 09:50:00,117.69,117.78,117.63,117.71,11711.0,102.2174,102.2956,102.1653,102.2348,11711.0
2019-04-24 09:55:00,117.72,117.76,117.61,117.63,7023.0,102.2435,102.2782,102.1479,102.1653,7023.0
2019-04-24 10:00:00,117.65,117.69,117.47,117.5,8929.0,102.1827,102.2174,102.0263,102.0524,8929.0
2019-04-24 10:05:00,117.48,117.53,117.45,117.53,5761.0,102.035,102.0784,102.009,102.0784,5761.0
2019-04-24 10:10:00,117.52,117.54,117.42,117.47,7201.0,102.0698,102.0871,101.9829,102.0263,7201.0
2019-04-24 10:15:00,117.46,117.61,117.46,117.53,5443.0,102.0176,102.1479,102.0176,102.0784,5443.0
2019-04-24 10:20:00,117.54,117.68,117.53,117.68,4833.0,102.0871,102.2087,102.0784,102.2087,4833.0
2019-04-24 10:25:00,117.7,117.73,117.65,117.72,6177.0,102.2261,102.2522,102.1827,102.2435,6177.0
2019-04-24 10:30:00,117.72,117.86,117.7,117.77,15319.0,102.2435,102.3651,102.2261,102.2869,15319.0
2019-04-24 10:35:00,117.78,117.8,117.63,117.64,7838.0,102.2956,102.3129,102.1653,102.174,7838.0
2019-04-24 10:40:00,117.64,117.72,117.58,117.61,23711.0,102.174,102.2435,102.1219,102.1479,23711.0
2019-04-24 10:45:00,117.67,117.71,117.57,117.61,10877.0,102.2,102.2348,102.1132,102.1479,10877.0
2019-04-24 10:50:00,117.6,117.62,117.5,117.51,6559.0,102.1392,102.1566,102.0524,102.0611,6559.0
2019-04-24 10:55:00,117.52,117.58,117.49,117.52,6222.0,102.0698,102.1219,102.0437,102.0698,6222.0
2019-04-24 11:00:00,117.55,117.77,117.55,117.71,6036.0,102.0958,102.2869,102.0958,102.2348,6036.0
2019-04-24 11:05:00,117.69,117.69,117.53,117.59,7908.0,102.2174,102.2174,102.0784,102.1306,7908.0
2019-04-24 11:10:00,117.58,117.7,117.56,117.7,8189.0,102.1219,102.2261,102.1045,102.2261,8189.0
2019-04-24 11:15:00,117.69,117.81,117.69,117.8,21003.0,102.2174,102.3216,102.2174,102.3129,21003.0
2019-04-24 11:20:00,117.8,117.85,117.77,117.84,18009.0,102.3129,102.3564,102.2869,102.3477,18009.0
2019-04-24 11:25:00,117.85,117.86,117.65,117.68,20211.0,102.3564,102.3651,102.1827,102.2087,20211.0
2019-04-24 11:30:00,117.69,117.79,117.62,117.65,19685.0,102.2174,102.3043,102.1566,102.1827,19685.0
2019-04-24 11:35:00,117.66,117.66,117.53,117.58,10874.0,102.1914,102.1914,102.0784,102.1219,10874.0
2019-04-24 11:40:00,117.56,117.58,117.5,117.57,8703.0,102.1045,102.1219,102.0524,102.1132,8703.0
2019-04-24 11:45:00,117.58,117.59,117.47,117.48,5619.0,102.1219,102.1306,102.0263,102.035,5619.0
2019-04-24 11:50:00,117.48,117.48,117.39,117.42,9950.0,102.035,102.035,101.9569,101.9829,9950.0
2019-04-24 11:55:00,117.42,117.42,117.26,117.29,15617.0,101.9829,101.9829,101.8439,101.87,15617.0
2019-04-24 12:00:00,117.29,117.33,117.26,117.3,4110.0,101.87,101.9047,101.8439,101.8787,4110.0
2019-04-24 12:05:00,117.28,117.39,117.22,117.39,5653.0,101.8613,101.9569,101.8092,101.9569,5653.0
2019-04-24 12:10:00,117.37,117.51,117.28,117.3,19227.0,101.9395,102.0611,101.8613,101.8787,19227.0
2019-04-24 12:15:00,117.32,117.33,117.23,117.26,4668.0,101.8961,101.9047,101.8179,101.8439,4668.0
2019-04-24 12:20:00,117.25,117.3,117.23,117.28,3762.0,101.8353,101.8787,101.8179,101.8613,3762.0
2019-04-24 12:25:00,117.27,117.36,117.2,117.28,8592.0,101.8526,101.9308,101.7918,101.8613,8592.0
2019-04-24 12:30:00,117.28,117.36,117.22,117.29,18002.0,101.8613,101.9308,101.8092,101.87,18002.0
2019-04-24 12:35:00,117.29,117.31,117.23,117.29,7431.0,101.87,101.8874,101.8179,101.87,7431.0
2019-04-24 12:40:00,117.26,117.27,117.14,117.18,6916.0,101.8439,101.8526,101.7397,101.7745,6916.0
2019-04-24 12:45:00,117.2,117.24,117.19,117.24,3893.0,101.7918,101.8266,101.7831,101.8266,3893.0
2019-04-24 12:50:00,117.23,117.29,117.22,117.26,8643.0,101.8179,101.87,101.8092,101.8439,8643.0
2019-04-24 12:55:00,117.26,117.26,117.15,117.17,4156.0,101.8439,101.8439,101.7484,101.7658,4156.0
2019-04-24 13:00:00,117.18,117.18,117.1,117.12,5437.0,101.7745,101.7745,101.705,101.7223,5437.0
2019-04-24 13:05:00,117.12,117.16,117.05,117.06,3872.0,101.7223,101.7571,101.6616,101.6702,3872.0
2019-04-24 13:10:00,117.03,117.04,116.91,116.95,8932.0,101.6442,101.6529,101.54,101.5747,8932.0
2019-04-24 13:15:00,116.94,117.12,116.91,117.12,6996.0,101.566,101.7223,101.54,101.7223,6996.0
2019-04-24 13:20:00,117.14,117.24,117.14,117.23,4718.0,101.7397,101.8266,101.7397,101.8179,4718.0
2019-04-24 13:25:00,117.22,117.33,117.21,117.32,8314.0,101.8092,101.9047,101.8005,101.8961,8314.0
2019-04-24 13:30:00,117.32,117.37,117.31,117.32,10421.0,101.8961,101.9395,101.8874,101.8961,10421.0
2019-04-24 13:35:00,117.31,117.42,117.08,117.08,56870.0,101.8874,101.9829,101.6876,101.6876,56870.0
2019-04-24 13:40:00,117.05,117.13,117.04,117.13,9538.0,101.6616,101.731,101.6529,101.731,9538.0
2019-04-24 13:45:00,117.12,117.16,117.12,117.12,3443.0,101.7223,101.7571,101.7223,101.7223,3443.0
2019-04-24 13:50:00,117.11,117.18,117.04,117.07,8451.0,101.7137,101.7745,101.6529,101.6789,8451.0
2019-04-24 13:55:00,117.07,117.07,116.96,117.01,11551.0,101.6789,101.6789,101.5834,101.6268,11551.0
2019-04-24 14:00:00,117.01,117.13,117.01,117.13,6873.0,101.6268,101.731,101.6268,101.731,6873.0
2019-04-24 14:05:00,117.11,117.15,117.1,117.15,5233.0,101.7137,101.7484,101.705,101.7484,5233.0
2019-04-24 14:10:00,117.15,117.15,117.07,117.15,7516.0,101.7484,101.7484,101.6789,101.7484,7516.0
2019-04-24 14:15:00,117.15,117.17,117.06,117.07,8434.0,101.7484,101.7658,101.6702,101.6789,8434.0
2019-04-24 14:20:00,117.07,117.27,117.06,117.27,5701.0,101.6789,101.8526,101.6702,101.8526,5701.0
2019-04-24 14:25:00,117.26,117.27,117.14,117.14,15216.0,101.8439,101.8526,101.7397,101.7397,15216.0
2019-04-24 14:30:00,117.15,117.23,117.06,117.14,19695.0,101.7484,101.8179,101.6702,101.7397,19695.0
2019-04-24 14:35:00,117.15,117.15,116.97,116.98,12043.0,101.7484,101.7484,101.5921,101.6008,12043.0
2019-04-24 14:40:00,117.0,117.02,116.88,116.91,13995.0,101.6181,101.6355,101.5139,101.54,13995.0
2019-04-24 14:45:00,116.91,117.0,116.84,116.99,28384.0,101.54,101.6181,101.4792,101.6094,28384.0
2019-04-24 14:50:00,117.0,117.06,116.91,117.05,11167.0,101.6181,101.6702,101.54,101.6616,11167.0
2019-04-24 14:55:00,117.07,117.12,117.03,117.08,6773.0,101.6789,101.7223,101.6442,101.6876,6773.0
2019-04-24 15:00:00,117.07,117.11,116.97,116.99,13031.0,101.6789,101.7137,101.5921,101.6094,13031.0
2019-04-24 15:05:00,116.99,117.12,116.99,117.06,10471.0,101.6094,101.7223,101.6094,101.6702,10471.0
2019-04-24 15:10:00,117.07,117.14,117.07,117.1,9346.0,101.6789,101.7397,101.6789,101.705,9346.0
2019-04-24 15:15:00,117.1,117.18,117.07,117.18,7564.0,101.705,101.7745,101.6789,101.7745,7564.0
2019-04-24 15:20:00,117.18,117.24,117.1,117.24,11774.0,101.7745,101.8266,101.705,101.8266,11774.0
2019-04-24 15:25:00,117.23,117.27,117.19,117.25,14004.0,101.8179,101.8526,101.7831,101.8353,14004.0
2019-04-24 15:30:00,117.26,117.37,117.22,117.36,27446.0,101.8439,101.9395,101.8092,101.9308,27446.0
2019-04-24 15:35:00,117.36,117.42,117.34,117.38,23868.0,101.9308,101.9829,101.9134,101.9482,23868.0
2019-04-24 15:40:00,117.37,117.39,117.2,117.3,27385.0,101.9395,101.9569,101.7918,101.8787,27385.0
2019-04-24 15:45:00,117.31,117.35,117.15,117.15,29958.0,101.8874,101.9221,101.7484,101.7484,29958.0
2019-04-24 15:50:00,117.15,117.15,116.9,116.98,59664.0,101.7484,101.7484,101.5313,101.6008,59664.0
2019-04-24 15:55:00,116.98,117.15,116.96,117.02,89093.0,101.6008,101.7484,101.5834,101.6355,89093.0
2019-04-25 09:30:00,120.12,124.63,120.0,122.59,275085.0,104.3279,108.245,104.2237,106.4732,275085.0
2019-04-25 09:35:00,122.71,123.08,121.61,122.7,72989.0,106.5774,106.8988,105.6221,106.5688,72989.0
2019-04-25 09:40:00,122.81,123.19,122.33,122.35,74225.0,106.6643,106.9943,106.2474,106.2648,74225.0
2019-04-25 09:45:00,122.16,123.13,121.98,122.72,59838.0,106.0997,106.9422,105.9434,106.5861,59838.0
2019-04-25 09:50:00,122.76,122.76,122.06,122.26,24177.0,106.6209,106.6209,106.0129,106.1866,24177.0
2019-04-25 09:55:00,122.3,122.72,121.82,122.48,72843.0,106.2213,106.5861,105.8044,106.3777,72843.0
2019-04-25 10:00:00,122.59,122.66,122.34,122.44,30818.0,106.4732,106.534,106.2561,106.3429,30818.0
2019-04-25 10:05:00,122.43,122.67,122.4,122.51,29449.0,106.3342,106.5427,106.3082,106.4037,29449.0
2019-04-25 10:10:00,122.49,122.55,122.1,122.34,29692.0,106.3864,106.4385,106.0476,106.2561,29692.0
2019-04-25 10:15:00,122.39,122.9,122.18,122.73,60830.0,106.2995,106.7425,106.1171,106.5948,60830.0
2019-04-25 10:20:00,122.69,122.91,122.65,122.91,24893.0,106.5601,106.7511,106.5253,106.7511,24893.0
2019-04-25 10:25:00,122.9,123.38,122.81,123.17,86914.0,106.7425,107.1594,106.6643,106.977,86914.0
2019-04-25 10:30:00,123.15,123.36,122.87,123.18,36981.0,106.9596,107.142,106.7164,106.9856,36981.0
2019-04-25 10:35:00,123.18,123.28,122.97,123.18,36979.0,106.9856,107.0725,106.8033,106.9856,36979.0
2019-04-25 10:40:00,123.15,123.34,123.05,123.33,35900.0,106.9596,107.1246,106.8727,107.1159,35900.0
2019-04-25 10:45:00,123.33,123.34,123.13,123.25,16935.0,107.1159,107.1246,106.9422,107.0464,16935.0
2019-04-25 10:50:00,123.28,123.35,122.98,123.34,27311.0,107.0725,107.1333,106.8119,107.1246,27311.0
2019-04-25 10:55:00,123.33,123.53,122.95,123.14,30950.0,107.1159,107.2896,106.7859,106.9509,30950.0
2019-04-25 11:00:00,123.14,123.2,122.96,123.0,26657.0,106.9509,107.003,106.7946,106.8293,26657.0
2019-04-25 11:05:00,122.98,123.0,122.61,122.97,21292.0,106.8119,106.8293,106.4906,106.8033,21292.0
2019-04-25 11:10:00,123.0,123.05,122.82,123.0,29318.0,106.8293,106.8727,106.673,106.8293,29318.0
2019-04-25 11:15:00,122.99,123.19,122.89,123.12,30278.0,106.8206,106.9943,106.7338,106.9335,30278.0
2019-04-25 11:20:00,123.06,123.09,122.95,123.06,18715.0,106.8814,106.9075,106.7859,106.8814,18715.0
2019-04-25 11:25:00,123.13,123.29,123.07,123.25,17577.0,106.9422,107.0812,106.8901,107.0464,17577.0
2019-04-25 11:30:00,123.29,123.51,123.16,123.28,18744.0,107.0812,107.2723,106.9683,107.0725,18744.0
2019-04-25 11:35:00,123.26,123.27,122.99,123.0,14572.0,107.0551,107.0638,106.8206,106.8293,14572.0
2019-04-25 11:40:00,123.01,123.12,122.75,122.75,20605.0,106.838,106.9335,106.6122,106.6122,20605.0
2019-04-25 11:45:00,122.75,122.79,122.35,122.39,23016.0,106.6122,106.6469,106.2648,106.2995,23016.0
2019-04-25 11:50:00,122.4,122.58,122.04,122.1,23878.0,106.3082,106.4645,105.9955,106.0476,23878.0
2019-04-25 11:55:00,122.1,122.3,121.94,121.98,19389.0,106.0476,106.2213,105.9087,105.9434,19389.0
2019-04-25 12:00:00,121.98,122.09,121.86,121.92,16317.0,105.9434,106.0389,105.8392,105.8913,16317.0
2019-04-25 12:05:00,121.94,122.09,121.82,121.82,11577.0,105.9087,106.0389,105.8044,105.8044,11577.0
2019-04-25 12:10:00,121.82,122.08,121.72,121.84,12297.0,105.8044,106.0303,105.7176,105.8218,12297.0
2019-04-25 12:15:00,121.86,121.89,121.4,121.41,14787.0,105.8392,105.8652,105.4397,105.4483,14787.0
2019-04-25 12:20:00,121.41,121.77,121.39,121.65,11472.0,105.4483,105.761,105.431,105.6568,11472.0
2019-04-25 12:25:00,121.64,121.68,121.51,121.66,8050.0,105.6481,105.6828,105.5352,105.6655,8050.0
2019-04-25 12:30:00,121.67,121.69,121.39,121.48,13794.0,105.6742,105.6915,105.431,105.5091,13794.0
2019-04-25 12:35:00,121.48,121.64,121.21,121.22,19544.0,105.5091,105.6481,105.2746,105.2833,19544.0
2019-04-25 12:40:00,121.24,121.38,121.18,121.32,13925.0,105.3007,105.4223,105.2486,105.3702,13925.0
2019-04-25 12:45:00,121.29,121.9,121.1,121.85,40189.0,105.3441,105.8739,105.1791,105.8305,40189.0
2019-04-25 12:50:00,121.86,122.0,121.81,122.0,8737.0,105.8392,105.9608,105.7958,105.9608,8737.0
2019-04-25 12:55:00,122.05,122.14,121.98,122.12,12195.0,106.0042,106.0824,105.9434,106.065,12195.0
2019-04-25 13:00:00,122.14,122.14,121.73,121.73,7401.0,106.0824,106.0824,105.7263,105.7263,7401.0
2019-04-25 13:05:00,121.71,121.86,121.54,121.62,13900.0,105.7089,105.8392,105.5613,105.6307,13900.0
2019-04-25 13:10:00,121.6,121.73,121.56,121.73,11140.0,105.6134,105.7263,105.5786,105.7263,11140.0
2019-04-25 13:15:00,121.72,121.74,121.42,121.48,8246.0,105.7176,105.735,105.457,105.5091,8246.0
2019-04-25 13:20:00,121.48,121.5,121.42,121.46,6733.0,105.5091,105.5265,105.457,105.4918,6733.0
2019-04-25 13:25:00,121.44,121.47,121.35,121.41,9891.0,105.4744,105.5005,105.3962,105.4483,9891.0
2019-04-25 13:30:00,121.41,121.67,121.41,121.59,10811.0,105.4483,105.6742,105.4483,105.6047,10811.0
2019-04-25 13:35:00,121.58,121.68,121.56,121.68,12160.0,105.596,105.6828,105.5786,105.6828,12160.0
2019-04-25 13:40:00,121.67,121.89,121.67,121.87,10965.0,105.6742,105.8652,105.6742,105.8479,10965.0
2019-04-25 13:45:00,121.87,121.92,121.78,121.85,10855.0,105.8479,105.8913,105.7697,105.8305,10855.0
2019-04-25 13:50:00,121.83,121.94,121.78,121.89,10257.0,105.8131,105.9087,105.7697,105.8652,10257.0
2019-04-25 13:55:00,121.88,122.2,121.88,122.2,13552.0,105.8566,106.1345,105.8566,106.1345,13552.0
2019-04-25 14:00:00,122.19,122.26,122.04,122.11,17833.0,106.1258,106.1866,105.9955,106.0563,17833.0
2019-04-25 14:05:00,122.14,122.4,122.11,122.35,18797.0,106.0824,106.3082,106.0563,106.2648,18797.0
2019-04-25 14:10:00,122.35,122.67,122.35,122.59,21250.0,106.2648,106.5427,106.2648,106.4732,21250.0
2019-04-25 14:15:00,122.59,122.73,122.58,122.68,14577.0,106.4732,106.5948,106.4645,106.5514,14577.0
2019-04-25 14:20:00,122.67,122.68,122.49,122.49,13633.0,106.5427,106.5514,106.3864,106.3864,13633.0
2019-04-25 14:25:00,122.51,122.71,122.5,122.61,17887.0,106.4037,106.5774,106.395,106.4906,17887.0
2019-04-25 14:30:00,122.61,122.63,122.4,122.4,15252.0,106.4906,106.508,106.3082,106.3082,15252.0
2019-04-25 14:35:00,122.41,122.41,122.14,122.15,9493.0,106.3169,106.3169,106.0824,106.0911,9493.0
2019-04-25 14:40:00,122.15,122.31,122.13,122.26,12116.0,106.0911,106.23,106.0737,106.1866,12116.0
2019-04-25 14:45:00,122.26,122.34,122.21,122.33,16470.0,106.1866,106.2561,106.1432,106.2474,16470.0
2019-04-25 14:50:00,122.31,122.65,122.3,122.6,15021.0,106.23,106.5253,106.2213,106.4819,15021.0
2019-04-25 14:55:00,122.58,122.58,122.21,122.21,9400.0,106.4645,106.4645,106.1432,106.1432,9400.0
2019-04-25 15:00:00,122.21,122.3,122.09,122.09,11981.0,106.1432,106.2213,106.0389,106.0389,11981.0
2019-04-25 15:05:00,122.11,122.2,121.97,121.99,19848.0,106.0563,106.1345,105.9347,105.9521,19848.0
2019-04-25 15:10:00,122.03,122.06,121.83,121.95,15481.0,105.9868,106.0129,105.8131,105.9174,15481.0
2019-04-25 15:15:00,121.95,122.18,121.94,122.04,21462.0,105.9174,106.1171,105.9087,105.9955,21462.0
2019-04-25 15:20:00,122.06,122.31,122.06,122.19,22400.0,106.0129,106.23,106.0129,106.1258,22400.0
2019-04-25 15:25:00,122.22,122.25,122.11,122.23,15291.0,106.1519,106.1779,106.0563,106.1605,15291.0
2019-04-25 15:30:00,122.23,122.4,122.23,122.29,31911.0,106.1605,106.3082,106.1605,106.2127,31911.0
2019-04-25 15:35:00,122.3,122.48,122.26,122.47,39589.0,106.2213,106.3777,106.1866,106.369,39589.0
2019-04-25 15:40:00,122.47,122.65,122.46,122.65,40305.0,106.369,106.5253,106.3603,106.5253,40305.0
2019-04-25 15:45:00,122.64,122.67,122.56,122.59,50753.0,106.5166,106.5427,106.4472,106.4732,50753.0
2019-04-25 15:50:00,122.6,122.67,122.52,122.52,81532.0,106.4819,106.5427,106.4124,106.4124,81532.0
2019-04-25 15:55:00,122.53,122.55,122.3,122.43,186501.0,106.4211,106.4385,106.2213,106.3342,186501.0
2019-04-26 09:30:00,122.5,122.93,122.5,122.73,31566.0,106.395,106.7685,106.395,106.5948,31566.0
2019-04-26 09:35:00,122.77,122.83,122.62,122.83,12613.0,106.6295,106.6817,106.4993,106.6817,12613.0
2019-04-26 09:40:00,122.86,123.53,122.85,123.39,18041.0,106.7077,107.2896,106.699,107.168,18041.0
2019-04-26 09:45:00,123.39,123.96,123.39,123.77,28623.0,107.168,107.6631,107.168,107.4981,28623.0
2019-04-26 09:50:00,123.92,123.92,123.44,123.48,59949.0,107.6284,107.6284,107.2115,107.2462,59949.0
2019-04-26 09:55:00,123.48,123.83,123.47,123.68,9530.0,107.2462,107.5502,107.2375,107.4199,9530.0
2019-04-26 10:00:00,123.75,123.81,123.47,123.47,15000.0,107.4807,107.5328,107.2375,107.2375,15000.0
2019-04-26 10:05:00,123.48,123.48,123.1,123.18,11335.0,107.2462,107.2462,106.9162,106.9856,11335.0
2019-04-26 10:10:00,123.18,123.33,123.15,123.2,10568.0,106.9856,107.1159,106.9596,107.003,10568.0
2019-04-26 10:15:00,123.19,123.42,123.19,123.42,12714.0,106.9943,107.1941,106.9943,107.1941,12714.0
2019-04-26 10:20:00,123.42,123.57,123.38,123.52,9310.0,107.1941,107.3244,107.1594,107.2809,9310.0
2019-04-26 10:25:00,123.53,123.6,123.45,123.55,10992.0,107.2896,107.3504,107.2201,107.307,10992.0
2019-04-26 10:30:00,123.54,123.7,123.54,123.57,13569.0,107.2983,107.4373,107.2983,107.3244,13569.0
2019-04-26 10:35:00,123.55,123.89,123.55,123.89,8950.0,107.307,107.6023,107.307,107.6023,8950.0
2019-04-26 10:40:00,123.87,123.89,123.71,123.79,17190.0,107.5849,107.6023,107.446,107.5154,17190.0
2019-04-26 10:45:00,123.79,123.99,123.79,123.96,23053.0,107.5154,107.6892,107.5154,107.6631,23053.0
2019-04-26 10:50:00,123.96,124.27,123.96,124.26,21845.0,107.6631,107.9323,107.6631,107.9237,21845.0
2019-04-26 10:55:00,124.28,124.39,124.22,124.39,14230.0,107.941,108.0366,107.8889,108.0366,14230.0
2019-04-26 11:00:00,124.38,124.4,124.3,124.35,32981.0,108.0279,108.0453,107.9584,108.0018,32981.0
2019-04-26 11:05:00,124.34,124.76,124.34,124.58,35102.0,107.9931,108.3579,107.9931,108.2016,35102.0
2019-04-26 11:10:00,124.56,124.83,124.56,124.74,10893.0,108.1842,108.4187,108.1842,108.3406,10893.0
2019-04-26 11:15:00,124.75,124.81,124.69,124.78,10439.0,108.3492,108.4014,108.2971,108.3753,10439.0
2019-04-26 11:20:00,124.79,124.87,124.72,124.76,11614.0,108.384,108.4535,108.3232,108.3579,11614.0
2019-04-26 11:25:00,124.74,124.77,124.48,124.51,12841.0,108.3406,108.3666,108.1147,108.1408,12841.0
2019-04-26 11:30:00,124.51,124.72,124.48,124.67,14630.0,108.1408,108.3232,108.1147,108.2798,14630.0
2019-04-26 11:35:00,124.68,124.72,124.59,124.63,7285.0,108.2884,108.3232,108.2103,108.245,7285.0
2019-04-26 11:40:00,124.63,124.71,124.59,124.63,10816.0,108.245,108.3145,108.2103,108.245,10816.0
2019-04-26 11:45:00,124.63,124.67,124.5,124.58,9932.0,108.245,108.2798,108.1321,108.2016,9932.0
2019-04-26 11:50:00,124.58,124.58,124.38,124.5,9821.0,108.2016,108.2016,108.0279,108.1321,9821.0
2019-04-26 11:55:00,124.49,124.58,124.42,124.47,7829.0,108.1234,108.2016,108.0626,108.1061,7829.0
2019-04-26 12:00:00,124.47,124.48,124.29,124.33,7600.0,108.1061,108.1147,107.9497,107.9845,7600.0
2019-04-26 12:05:00,124.35,124.52,124.33,124.52,5524.0,108.0018,108.1495,107.9845,108.1495,5524.0
2019-04-26 12:10:00,124.5,124.64,124.47,124.64,9955.0,108.1321,108.2537,108.1061,108.2537,9955.0
2019-04-26 12:15:00,124.64,124.78,124.6,124.78,6252.0,108.2537,108.3753,108.219,108.3753,6252.0
2019-04-26 12:20:00,124.76,124.89,124.73,124.84,9850.0,108.3579,108.4708,108.3319,108.4274,9850.0
2019-04-26 12:25:00,124.85,125.0,124.85,124.98,30349.0,108.4361,108.5664,108.4361,108.549,30349.0
2019-04-26 12:30:00,124.94,124.99,124.85,124.86,9224.0,108.5143,108.5577,108.4361,108.4448,9224.0
2019-04-26 12:35:00,124.86,124.87,124.64,124.83,18545.0,108.4448,108.4535,108.2537,108.4187,18545.0
2019-04-26 12:40:00,124.81,124.93,124.81,124.88,10825.0,108.4014,108.5056,108.4014,108.4621,10825.0
2019-04-26 12:45:00,124.87,124.93,124.85,124.88,7276.0,108.4535,108.5056,108.4361,108.4621,7276.0
2019-04-26 12:50:00,124.89,124.99,124.88,124.97,4411.0,108.4708,108.5577,108.4621,108.5403,4411.0
2019-04-26 12:55:00,124.99,125.07,124.96,125.07,16463.0,108.5577,108.6272,108.5316,108.6272,16463.0
2019-04-26 13:00:00,125.07,125.24,125.05,125.21,12799.0,108.6272,108.7748,108.6098,108.7488,12799.0
2019-04-26 13:05:00,125.2,125.3,125.2,125.27,9797.0,108.7401,108.8269,108.7401,108.8009,9797.0
2019-04-26 13:10:00,125.25,125.3,125.22,125.28,11691.0,108.7835,108.8269,108.7574,108.8096,11691.0
2019-04-26 13:15:00,125.29,125.6,125.28,125.53,26265.0,108.8182,109.0875,108.8096,109.0267,26265.0
2019-04-26 13:20:00,125.53,125.74,125.53,125.65,32989.0,109.0267,109.2091,109.0267,109.1309,32989.0
2019-04-26 13:25:00,125.62,125.83,125.58,125.76,12749.0,109.1049,109.2873,109.0701,109.2265,12749.0
2019-04-26 13:30:00,125.74,125.9,125.72,125.9,22190.0,109.2091,109.3481,109.1917,109.3481,22190.0
2019-04-26 13:35:00,125.89,125.94,125.84,125.9,19248.0,109.3394,109.3828,109.2959,109.3481,19248.0
2019-04-26 13:40:00,125.89,125.93,125.87,125.92,9801.0,109.3394,109.3741,109.322,109.3654,9801.0
2019-04-26 13:45:00,125.93,126.02,125.84,125.86,34767.0,109.3741,109.4523,109.2959,109.3133,34767.0
2019-04-26 13:50:00,125.85,125.85,125.61,125.65,8200.0,109.3046,109.3046,109.0962,109.1309,8200.0
2019-04-26 13:55:00,125.65,125.7,125.62,125.67,7832.0,109.1309,109.1743,109.1049,109.1483,7832.0
2019-04-26 14:00:00,125.67,125.68,125.42,125.52,11658.0,109.1483,109.157,108.9312,109.018,11658.0
2019-04-26 14:05:00,125.54,125.59,125.52,125.59,8466.0,109.0354,109.0788,109.018,109.0788,8466.0
2019-04-26 14:10:00,125.58,125.81,125.56,125.81,15439.0,109.0701,109.2699,109.0527,109.2699,15439.0
2019-04-26 14:15:00,125.83,125.88,125.69,125.86,11496.0,109.2873,109.3307,109.1657,109.3133,11496.0
2019-04-26 14:20:00,125.86,125.87,125.75,125.75,11152.0,109.3133,109.322,109.2178,109.2178,11152.0
2019-04-26 14:25:00,125.75,125.82,125.72,125.75,7098.0,109.2178,109.2786,109.1917,109.2178,7098.0
2019-04-26 14:30:00,125.77,125.81,125.76,125.77,5889.0,109.2351,109.2699,109.2265,109.2351,5889.0
2019-04-26 14:35:00,125.79,125.92,125.75,125.9,12983.0,109.2525,109.3654,109.2178,109.3481,12983.0
2019-04-26 14:40:00,125.91,126.03,125.87,126.03,17523.0,109.3567,109.461,109.322,109.461,17523.0
2019-04-26 14:45:00,126.02,126.1,126.01,126.03,8943.0,109.4523,109.5218,109.4436,109.461,8943.0
2019-04-26 14:50:00,126.03,126.12,125.85,125.85,12205.0,109.461,109.5391,109.3046,109.3046,12205.0
2019-04-26 14:55:00,125.84,125.94,125.56,125.57,22042.0,109.2959,109.3828,109.0527,109.0614,22042.0
2019-04-26 15:00:00,125.56,125.63,125.51,125.58,20403.0,109.0527,109.1135,109.0093,109.0701,20403.0
2019-04-26 15:05:00,125.6,125.64,125.55,125.58,14311.0,109.0875,109.1222,109.0441,109.0701,14311.0
2019-04-26 15:10:00,125.6,125.61,125.52,125.56,12426.0,109.0875,109.0962,109.018,109.0527,12426.0
2019-04-26 15:15:00,125.57,125.69,125.55,125.67,16940.0,109.0614,109.1657,109.0441,109.1483,16940.0
2019-04-26 15:20:00,125.66,125.67,125.53,125.59,21846.0,109.1396,109.1483,109.0267,109.0788,21846.0
2019-04-26 15:25:00,125.58,125.62,125.54,125.55,17475.0,109.0701,109.1049,109.0354,109.0441,17475.0
2019-04-26 15:30:00,125.53,125.53,125.36,125.39,28155.0,109.0267,109.0267,108.879,108.9051,28155.0
2019-04-26 15:35:00,125.4,125.43,125.29,125.29,32094.0,108.9138,108.9398,108.8182,108.8182,32094.0
2019-04-26 15:40:00,125.27,125.4,125.26,125.4,74616.0,108.8009,108.9138,108.7922,108.9138,74616.0
2019-04-26 15:45:00,125.39,125.39,125.15,125.24,83030.0,108.9051,108.9051,108.6967,108.7748,83030.0
2019-04-26 15:50:00,125.24,125.27,124.93,124.96,84553.0,108.7748,108.8009,108.5056,108.5316,84553.0
2019-04-26 15:55:00,124.97,125.24,124.95,125.19,98426.0,108.5403,108.7748,108.5229,108.7314,98426.0
2019-04-29 09:30:00,124.53,124.66,123.91,124.05,89716.0,108.1582,108.2711,107.6197,107.7413,89716.0
2019-04-29 09:35:00,124.04,124.1,123.44,123.56,21451.0,107.7326,107.7847,107.2115,107.3157,21451.0
2019-04-29 09:40:00,123.52,123.73,123.49,123.7,42304.0,107.2809,107.4633,107.2549,107.4373,42304.0
2019-04-29 09:45:00,123.76,123.87,123.47,123.52,41904.0,107.4894,107.5849,107.2375,107.2809,41904.0
2019-04-29 09:50:00,123.5,124.22,123.34,124.12,48967.0,107.2636,107.8889,107.1246,107.8021,48967.0
2019-04-29 09:55:00,124.13,124.32,123.96,124.19,32266.0,107.8108,107.9758,107.6631,107.8629,32266.0
2019-04-29 10:00:00,124.19,124.2,123.87,124.02,24627.0,107.8629,107.8715,107.5849,107.7152,24627.0
2019-04-29 10:05:00,124.02,124.24,123.91,124.12,46743.0,107.7152,107.9063,107.6197,107.8021,46743.0
2019-04-29 10:10:00,124.15,124.19,123.85,123.86,21546.0,107.8281,107.8629,107.5676,107.5762,21546.0
2019-04-29 10:15:00,123.89,124.11,123.79,124.06,28659.0,107.6023,107.7934,107.5154,107.75,28659.0
2019-04-29 10:20:00,124.0,124.16,123.99,124.11,11043.0,107.6978,107.8368,107.6892,107.7934,11043.0
2019-04-29 10:25:00,124.07,124.14,124.04,124.05,12089.0,107.7586,107.8194,107.7326,107.7413,12089.0
2019-04-29 10:30:00,124.05,124.4,124.04,124.4,26772.0,107.7413,108.0453,107.7326,108.0453,26772.0
2019-04-29 10:35:00,124.34,124.62,124.34,124.41,20880.0,107.9931,108.2363,107.9931,108.0539,20880.0
2019-04-29 10:40:00,124.44,124.45,124.34,124.38,12486.0,108.08,108.0887,107.9931,108.0279,12486.0
2019-04-29 10:45:00,124.41,124.42,124.28,124.37,31765.0,108.0539,108.0626,107.941,108.0192,31765.0
2019-04-29 10:50:00,124.38,124.6,124.34,124.5,16900.0,108.0279,108.219,107.9931,108.1321,16900.0
2019-04-29 10:55:00,124.5,124.51,124.33,124.37,22446.0,108.1321,108.1408,107.9845,108.0192,22446.0
2019-04-29 11:00:00,124.37,124.44,124.36,124.44,15821.0,108.0192,108.08,108.0105,108.08,15821.0
2019-04-29 11:05:00,124.45,124.51,124.31,124.36,13857.0,108.0887,108.1408,107.9671,108.0105,13857.0
2019-04-29 11:10:00,124.37,124.39,124.28,124.36,14737.0,108.0192,108.0366,107.941,108.0105,14737.0
2019-04-29 11:15:00,124.38,124.47,124.33,124.46,5400.0,108.0279,108.1061,107.9845,108.0974,5400.0
2019-04-29 11:20:00,124.48,124.53,124.4,124.47,8942.0,108.1147,108.1582,108.0453,108.1061,8942.0
2019-04-29 11:25:00,124.48,124.5,124.39,124.43,9200.0,108.1147,108.1321,108.0366,108.0713,9200.0
2019-04-29 11:30:00,124.43,124.45,124.33,124.33,7472.0,108.0713,108.0887,107.9845,107.9845,7472.0
2019-04-29 11:35:00,124.32,124.36,124.2,124.2,8236.0,107.9758,108.0105,107.8715,107.8715,8236.0
2019-04-29 11:40:00,124.17,124.19,124.12,124.16,10792.0,107.8455,107.8629,107.8021,107.8368,10792.0
2019-04-29 11:45:00,124.17,124.4,124.16,124.38,13747.0,107.8455,108.0453,107.8368,108.0279,13747.0
2019-04-29 11:50:00,124.43,124.45,124.27,124.31,11857.0,108.0713,108.0887,107.9323,107.9671,11857.0
2019-04-29 11:55:00,124.31,124.33,124.19,124.19,9922.0,107.9671,107.9845,107.8629,107.8629,9922.0
2019-04-29 12:00:00,124.19,124.21,124.08,124.14,14045.0,107.8629,107.8802,107.7673,107.8194,14045.0
2019-04-29 12:05:00,124.15,124.16,124.09,124.11,7389.0,107.8281,107.8368,107.776,107.7934,7389.0
2019-04-29 12:10:00,124.1,124.13,124.06,124.1,6301.0,107.7847,107.8108,107.75,107.7847,6301.0
2019-04-29 12:15:00,124.11,124.12,123.99,124.0,5432.0,107.7934,107.8021,107.6892,107.6978,5432.0
2019-04-29 12:20:00,123.98,123.99,123.89,123.89,5377.0,107.6805,107.6892,107.6023,107.6023,5377.0
2019-04-29 12:25:00,123.88,123.91,123.83,123.84,4751.0,107.5936,107.6197,107.5502,107.5589,4751.0
2019-04-29 12:30:00,123.83,123.87,123.81,123.85,5815.0,107.5502,107.5849,107.5328,107.5676,5815.0
2019-04-29 12:35:00,123.85,123.89,123.83,123.85,4774.0,107.5676,107.6023,107.5502,107.5676,4774.0
2019-04-29 12:40:00,123.85,123.86,123.7,123.73,6191.0,107.5676,107.5762,107.4373,107.4633,6191.0
2019-04-29 12:45:00,123.75,123.99,123.73,123.96,9407.0,107.4807,107.6892,107.4633,107.6631,9407.0
2019-04-29 12:50:00,123.96,123.96,123.87,123.89,5303.0,107.6631,107.6631,107.5849,107.6023,5303.0
2019-04-29 12:55:00,123.87,123.87,123.79,123.8,2043.0,107.5849,107.5849,107.5154,107.5241,2043.0
2019-04-29 13:00:00,123.8,123.8,123.58,123.58,8063.0,107.5241,107.5241,107.3331,107.3331,8063.0
2019-04-29 13:05:00,123.55,123.81,123.55,123.8,14098.0,107.307,107.5328,107.307,107.5241,14098.0
2019-04-29 13:10:00,123.8,123.81,123.74,123.74,3230.0,107.5241,107.5328,107.472,107.472,3230.0
2019-04-29 13:15:00,123.73,123.76,123.7,123.7,3289.0,107.4633,107.4894,107.4373,107.4373,3289.0
2019-04-29 13:20:00,123.71,123.88,123.7,123.86,11627.0,107.446,107.5936,107.4373,107.5762,11627.0
2019-04-29 13:25:00,123.87,123.87,123.82,123.84,3969.0,107.5849,107.5849,107.5415,107.5589,3969.0
2019-04-29 13:30:00,123.83,123.84,123.78,123.83,5949.0,107.5502,107.5589,107.5068,107.5502,5949.0
2019-04-29 13:35:00,123.82,123.83,123.74,123.75,9553.0,107.5415,107.5502,107.472,107.4807,9553.0
2019-04-29 13:40:00,123.76,123.82,123.73,123.75,6864.0,107.4894,107.5415,107.4633,107.4807,6864.0
2019-04-29 13:45:00,123.74,123.77,123.69,123.76,7364.0,107.472,107.4981,107.4286,107.4894,7364.0
2019-04-29 13:50:00,123.79,123.79,123.7,123.71,7653.0,107.5154,107.5154,107.4373,107.446,7653.0
2019-04-29 13:55:00,123.68,123.74,123.62,123.62,8725.0,107.4199,107.472,107.3678,107.3678,8725.0
2019-04-29 14:00:00,123.63,123.68,123.62,123.62,8049.0,107.3765,107.4199,107.3678,107.3678,8049.0
2019-04-29 14:05:00,123.62,123.62,123.54,123.57,5640.0,107.3678,107.3678,107.2983,107.3244,5640.0
2019-04-29 14:10:00,123.56,123.6,123.52,123.6,6336.0,107.3157,107.3504,107.2809,107.3504,6336.0
2019-04-29 14:15:00,123.6,123.7,123.56,123.69,7781.0,107.3504,107.4373,107.3157,107.4286,7781.0
2019-04-29 14:20:00,123.72,123.78,123.68,123.78,13314.0,107.4547,107.5068,107.4199,107.5068,13314.0
2019-04-29 14:25:00,123.77,123.81,123.68,123.68,16381.0,107.4981,107.5328,107.4199,107.4199,16381.0
2019-04-29 14:30:00,123.68,123.83,123.66,123.83,8780.0,107.4199,107.5502,107.4025,107.5502,8780.0
2019-04-29 14:35:00,123.82,123.99,123.82,123.91,14604.0,107.5415,107.6892,107.5415,107.6197,14604.0
2019-04-29 14:40:00,123.91,123.94,123.86,123.89,7825.0,107.6197,107.6457,107.5762,107.6023,7825.0
2019-04-29 14:45:00,123.89,123.97,123.85,123.9,15297.0,107.6023,107.6718,107.5676,107.611,15297.0
2019-04-29 14:50:00,123.91,124.07,123.91,124.07,7990.0,107.6197,107.7586,107.6197,107.7586,7990.0
2019-04-29 14:55:00,124.06,124.06,123.99,124.0,7867.0,107.75,107.75,107.6892,107.6978,7867.0
2019-04-29 15:00:00,124.0,124.06,123.9,124.06,11523.0,107.6978,107.75,107.611,107.75,11523.0
2019-04-29 15:05:00,124.07,124.17,124.02,124.13,10844.0,107.7586,107.8455,107.7152,107.8108,10844.0
2019-04-29 15:10:00,124.13,124.21,124.13,124.16,11339.0,107.8108,107.8802,107.8108,107.8368,11339.0
2019-04-29 15:15:00,124.16,124.22,124.13,124.14,8232.0,107.8368,107.8889,107.8108,107.8194,8232.0
2019-04-29 15:20:00,124.14,124.22,124.07,124.22,9942.0,107.8194,107.8889,107.7586,107.8889,9942.0
2019-04-29 15:25:00,124.22,124.23,124.16,124.21,11247.0,107.8889,107.8976,107.8368,107.8802,11247.0
2019-04-29 15:30:00,124.21,124.22,124.05,124.13,28073.0,107.8802,107.8889,107.7413,107.8108,28073.0
2019-04-29 15:35:00,124.15,124.29,124.15,124.29,33313.0,107.8281,107.9497,107.8281,107.9497,33313.0
2019-04-29 15:40:00,124.28,124.37,124.24,124.31,26827.0,107.941,108.0192,107.9063,107.9671,26827.0
2019-04-29 15:45:00,124.31,124.32,124.16,124.23,40552.0,107.9671,107.9758,107.8368,107.8976,40552.0
2019-04-29 15:50:00,124.23,124.43,124.17,124.36,41130.0,107.8976,108.0713,107.8455,108.0105,41130.0
2019-04-29 15:55:00,124.37,124.48,124.31,124.31,68608.0,108.0192,108.1147,107.9671,107.9671,68608.0
2019-04-30 09:30:00,124.5,124.5,123.65,123.96,36467.0,108.1321,108.1321,107.3939,107.6631,36467.0
2019-04-30 09:35:00,124.01,124.02,123.41,123.5,4100.0,107.7065,107.7152,107.1854,107.2636,4100.0
2019-04-30 09:40:00,123.56,124.08,123.56,124.08,13979.0,107.3157,107.7673,107.3157,107.7673,13979.0
2019-04-30 09:45:00,124.12,124.14,124.02,124.08,6157.0,107.8021,107.8194,107.7152,107.7673,6157.0
2019-04-30 09:50:00,124.09,124.48,124.03,124.39,10109.0,107.776,108.1147,107.7239,108.0366,10109.0
2019-04-30 09:55:00,124.4,124.41,124.16,124.23,10213.0,108.0453,108.0539,107.8368,107.8976,10213.0
2019-04-30 10:00:00,124.22,124.44,124.22,124.39,6201.0,107.8889,108.08,107.8889,108.0366,6201.0
2019-04-30 10:05:00,124.39,124.82,124.38,124.74,34255.0,108.0366,108.41,108.0279,108.3406,34255.0
2019-04-30 10:10:00,124.74,125.19,124.73,125.19,38082.0,108.3406,108.7314,108.3319,108.7314,38082.0
2019-04-30 10:15:00,125.14,125.14,124.94,124.99,8944.0,108.688,108.688,108.5143,108.5577,8944.0
2019-04-30 10:20:00,124.98,125.07,124.9,124.97,16698.0,108.549,108.6272,108.4795,108.5403,16698.0
2019-04-30 10:25:00,124.99,124.99,124.83,124.85,6940.0,108.5577,108.5577,108.4187,108.4361,6940.0
2019-04-30 10:30:00,124.82,125.07,124.81,125.04,19835.0,108.41,108.6272,108.4014,108.6011,19835.0
2019-04-30 10:35:00,125.0,125.17,124.99,125.05,18859.0,108.5664,108.714,108.5577,108.6098,18859.0
2019-04-30 10:40:00,125.06,125.11,124.97,125.11,12129.0,108.6185,108.6619,108.5403,108.6619,12129.0
2019-04-30 10:45:00,125.1,125.26,125.07,125.25,31490.0,108.6532,108.7922,108.6272,108.7835,31490.0
2019-04-30 10:50:00,125.25,125.26,125.14,125.16,11536.0,108.7835,108.7922,108.688,108.7053,11536.0
2019-04-30 10:55:00,125.16,125.23,125.04,125.07,9339.0,108.7053,108.7661,108.6011,108.6272,9339.0
2019-04-30 11:00:00,125.08,125.3,125.06,125.06,7147.0,108.6359,108.8269,108.6185,108.6185,7147.0
2019-04-30 11:05:00,125.02,125.03,124.89,125.0,21323.0,108.5837,108.5924,108.4708,108.5664,21323.0
2019-04-30 11:10:00,124.99,125.01,124.72,124.82,16232.0,108.5577,108.5751,108.3232,108.41,16232.0
2019-04-30 11:15:00,124.82,124.82,124.66,124.68,13314.0,108.41,108.41,108.2711,108.2884,13314.0
2019-04-30 11:20:00,124.67,124.91,124.65,124.72,24519.0,108.2798,108.4882,108.2624,108.3232,24519.0
2019-04-30 11:25:00,124.72,125.03,124.7,125.02,113965.0,108.3232,108.5924,108.3058,108.5837,113965.0
2019-04-30 11:30:00,124.99,125.06,124.97,124.98,14052.0,108.5577,108.6185,108.5403,108.549,14052.0
2019-04-30 11:35:00,125.0,125.02,124.8,124.87,35470.0,108.5664,108.5837,108.3927,108.4535,35470.0
2019-04-30 11:40:00,124.87,124.87,124.63,124.63,20755.0,108.4535,108.4535,108.245,108.245,20755.0
2019-04-30 11:45:00,124.6,124.64,124.53,124.58,10410.0,108.219,108.2537,108.1582,108.2016,10410.0
2019-04-30 11:50:00,124.56,124.61,124.55,124.58,9085.0,108.1842,108.2276,108.1755,108.2016,9085.0
2019-04-30 11:55:00,124.63,124.67,124.43,124.5,5130.0,108.245,108.2798,108.0713,108.1321,5130.0
2019-04-30 12:00:00,124.52,124.54,124.34,124.37,4944.0,108.1495,108.1668,107.9931,108.0192,4944.0
2019-04-30 12:05:00,124.35,124.36,124.23,124.29,7253.0,108.0018,108.0105,107.8976,107.9497,7253.0
2019-04-30 12:10:00,124.29,124.33,124.18,124.23,7192.0,107.9497,107.9845,107.8542,107.8976,7192.0
2019-04-30 12:15:00,124.25,124.3,124.19,124.21,8959.0,107.915,107.9584,107.8629,107.8802,8959.0
2019-04-30 12:20:00,124.22,124.37,124.22,124.34,5671.0,107.8889,108.0192,107.8889,107.9931,5671.0
2019-04-30 12:25:00,124.33,124.45,124.33,124.38,4948.0,107.9845,108.0887,107.9845,108.0279,4948.0
2019-04-30 12:30:00,124.4,124.55,124.4,124.53,5226.0,108.0453,108.1755,108.0453,108.1582,5226.0
2019-04-30 12:35:00,124.53,124.59,124.5,124.54,6536.0,108.1582,108.2103,108.1321,108.1668,6536.0
2019-04-30 12:40:00,124.55,124.55,124.47,124.48,9238.0,108.1755,108.1755,108.1061,108.1147,9238.0
2019-04-30 12:45:00,124.48,124.48,124.34,124.43,4874.0,108.1147,108.1147,107.9931,108.0713,4874.0
2019-04-30 12:50:00,124.47,124.47,124.38,124.4,5242.0,108.1061,108.1061,108.0279,108.0453,5242.0
2019-04-30 12:55:00,124.42,124.42,124.36,124.39,3603.0,108.0626,108.0626,108.0105,108.0366,3603.0
2019-04-30 13:00:00,124.41,124.53,124.38,124.53,6316.0,108.0539,108.1582,108.0279,108.1582,6316.0
2019-04-30 13:05:00,124.5,124.53,124.45,124.47,8641.0,108.1321,108.1582,108.0887,108.1061,8641.0
2019-04-30 13:10:00,124.49,124.71,124.48,124.71,43427.0,108.1234,108.3145,108.1147,108.3145,43427.0
2019-04-30 13:15:00,124.71,124.79,124.64,124.79,5300.0,108.3145,108.384,108.2537,108.384,5300.0
2019-04-30 13:20:00,124.83,124.84,124.78,124.82,2700.0,108.4187,108.4274,108.3753,108.41,2700.0
2019-04-30 13:25:00,124.83,124.83,124.67,124.68,3381.0,108.4187,108.4187,108.2798,108.2884,3381.0
2019-04-30 13:30:00,124.65,124.68,124.62,124.65,6900.0,108.2624,108.2884,108.2363,108.2624,6900.0
2019-04-30 13:35:00,124.67,124.84,124.62,124.84,8547.0,108.2798,108.4274,108.2363,108.4274,8547.0
2019-04-30 13:40:00,124.91,124.91,124.69,124.71,18604.0,108.4882,108.4882,108.2971,108.3145,18604.0
2019-04-30 13:45:00,124.71,124.75,124.65,124.75,9822.0,108.3145,108.3492,108.2624,108.3492,9822.0
2019-04-30 13:50:00,124.74,124.77,124.67,124.71,6704.0,108.3406,108.3666,108.2798,108.3145,6704.0
2019-04-30 13:55:00,124.71,124.89,124.7,124.89,7238.0,108.3145,108.4708,108.3058,108.4708,7238.0
2019-04-30 14:00:00,124.89,124.97,124.89,124.93,4752.0,108.4708,108.5403,108.4708,108.5056,4752.0
2019-04-30 14:05:00,124.92,124.93,124.79,124.83,11184.0,108.4969,108.5056,108.384,108.4187,11184.0
2019-04-30 14:10:00,124.83,124.85,124.74,124.78,10770.0,108.4187,108.4361,108.3406,108.3753,10770.0
2019-04-30 14:15:00,124.79,124.89,124.79,124.86,5778.0,108.384,108.4708,108.384,108.4448,5778.0
2019-04-30 14:20:00,124.87,124.92,124.82,124.82,4354.0,108.4535,108.4969,108.41,108.41,4354.0
2019-04-30 14:25:00,124.84,124.89,124.82,124.85,12348.0,108.4274,108.4708,108.41,108.4361,12348.0
2019-04-30 14:30:00,124.86,124.89,124.82,124.85,5758.0,108.4448,108.4708,108.41,108.4361,5758.0
2019-04-30 14:35:00,124.85,124.92,124.8,124.89,6120.0,108.4361,108.4969,108.3927,108.4708,6120.0
2019-04-30 14:40:00,124.9,124.95,124.88,124.88,6300.0,108.4795,108.5229,108.4621,108.4621,6300.0
2019-04-30 14:45:00,124.88,124.89,124.73,124.76,7614.0,108.4621,108.4708,108.3319,108.3579,7614.0
2019-04-30 14:50:00,124.74,124.83,124.74,124.76,6150.0,108.3406,108.4187,108.3406,108.3579,6150.0
2019-04-30 14:55:00,124.74,124.76,124.64,124.69,19217.0,108.3406,108.3579,108.2537,108.2971,19217.0
2019-04-30 15:00:00,124.7,124.8,124.68,124.8,7206.0,108.3058,108.3927,108.2884,108.3927,7206.0
2019-04-30 15:05:00,124.79,124.82,124.77,124.82,4362.0,108.384,108.41,108.3666,108.41,4362.0
2019-04-30 15:10:00,124.83,124.91,124.83,124.87,4732.0,108.4187,108.4882,108.4187,108.4535,4732.0
2019-04-30 15:15:00,124.86,124.87,124.77,124.77,5006.0,108.4448,108.4535,108.3666,108.3666,5006.0
2019-04-30 15:20:00,124.79,124.89,124.79,124.82,7365.0,108.384,108.4708,108.384,108.41,7365.0
2019-04-30 15:25:00,124.84,124.9,124.82,124.9,6263.0,108.4274,108.4795,108.41,108.4795,6263.0
2019-04-30 15:30:00,124.9,124.97,124.87,124.97,11353.0,108.4795,108.5403,108.4535,108.5403,11353.0
2019-04-30 15:35:00,124.97,124.98,124.79,124.87,13367.0,108.5403,108.549,108.384,108.4535,13367.0
2019-04-30 15:40:00,124.88,124.89,124.82,124.84,14428.0,108.4621,108.4708,108.41,108.4274,14428.0
2019-04-30 15:45:00,124.84,124.9,124.77,124.9,32069.0,108.4274,108.4795,108.3666,108.4795,32069.0
2019-04-30 15:50:00,124.89,125.0,124.82,124.95,46583.0,108.4708,108.5664,108.41,108.5229,46583.0
2019-04-30 15:55:00,124.94,125.0,124.81,124.85,71046.0,108.5143,108.5664,108.4014,108.4361,71046.0
2019-05-01 09:30:00,125.0,125.29,125.0,125.15,18536.0,108.5664,108.8182,108.5664,108.6967,18536.0
2019-05-01 09:35:00,125.25,125.29,124.99,125.26,6229.0,108.7835,108.8182,108.5577,108.7922,6229.0
2019-05-01 09:40:00,125.26,125.26,124.87,125.05,3776.0,108.7922,108.7922,108.4535,108.6098,3776.0
2019-05-01 09:45:00,125.0,125.04,124.75,124.86,7782.0,108.5664,108.6011,108.3492,108.4448,7782.0
2019-05-01 09:50:00,124.95,124.97,124.66,124.67,6920.0,108.5229,108.5403,108.2711,108.2798,6920.0
2019-05-01 09:55:00,124.67,124.77,124.44,124.48,5954.0,108.2798,108.3666,108.08,108.1147,5954.0
2019-05-01 10:00:00,124.43,124.49,124.24,124.48,3720.0,108.0713,108.1234,107.9063,108.1147,3720.0
2019-05-01 10:05:00,124.47,124.65,124.46,124.65,4019.0,108.1061,108.2624,108.0974,108.2624,4019.0
2019-05-01 10:10:00,124.66,124.69,124.51,124.51,8718.0,108.2711,108.2971,108.1408,108.1408,8718.0
2019-05-01 10:15:00,124.44,124.49,124.28,124.32,6473.0,108.08,108.1234,107.941,107.9758,6473.0
2019-05-01 10:20:00,124.26,124.38,124.21,124.21,6015.0,107.9237,108.0279,107.8802,107.8802,6015.0
2019-05-01 10:25:00,124.19,124.19,124.01,124.01,4300.0,107.8629,107.8629,107.7065,107.7065,4300.0
2019-05-01 10:30:00,124.01,124.06,123.62,123.62,17642.0,107.7065,107.75,107.3678,107.3678,17642.0
2019-05-01 10:35:00,123.62,123.62,123.37,123.59,13051.0,107.3678,107.3678,107.1507,107.3417,13051.0
2019-05-01 10:40:00,123.59,123.71,123.46,123.48,8329.0,107.3417,107.446,107.2288,107.2462,8329.0
2019-05-01 10:45:00,123.45,123.46,123.33,123.36,5464.0,107.2201,107.2288,107.1159,107.142,5464.0
2019-05-01 10:50:00,123.31,123.55,123.31,123.53,6472.0,107.0986,107.307,107.0986,107.2896,6472.0
2019-05-01 10:55:00,123.5,123.68,123.47,123.67,3755.0,107.2636,107.4199,107.2375,107.4112,3755.0
2019-05-01 11:00:00,123.69,123.74,123.64,123.71,6102.0,107.4286,107.472,107.3852,107.446,6102.0
2019-05-01 11:05:00,123.71,123.92,123.68,123.83,9081.0,107.446,107.6284,107.4199,107.5502,9081.0
2019-05-01 11:10:00,123.89,124.04,123.82,124.04,5899.0,107.6023,107.7326,107.5415,107.7326,5899.0
2019-05-01 11:15:00,124.01,124.04,123.89,123.99,9006.0,107.7065,107.7326,107.6023,107.6892,9006.0
2019-05-01 11:20:00,124.01,124.02,123.9,123.9,11684.0,107.7065,107.7152,107.611,107.611,11684.0
2019-05-01 11:25:00,123.88,124.07,123.82,123.98,18174.0,107.5936,107.7586,107.5415,107.6805,18174.0
2019-05-01 11:30:00,123.98,124.09,123.9,124.04,15835.0,107.6805,107.776,107.611,107.7326,15835.0
2019-05-01 11:35:00,124.0,124.06,123.9,124.06,7544.0,107.6978,107.75,107.611,107.75,7544.0
2019-05-01 11:40:00,124.03,124.25,124.0,124.25,12033.0,107.7239,107.915,107.6978,107.915,12033.0
2019-05-01 11:45:00,124.26,124.28,124.14,124.17,10481.0,107.9237,107.941,107.8194,107.8455,10481.0
2019-05-01 11:50:00,124.21,124.28,124.17,124.23,5975.0,107.8802,107.941,107.8455,107.8976,5975.0
2019-05-01 11:55:00,124.26,124.28,124.18,124.25,5136.0,107.9237,107.941,107.8542,107.915,5136.0
2019-05-01 12:00:00,124.27,124.27,124.21,124.27,3449.0,107.9323,107.9323,107.8802,107.9323,3449.0
2019-05-01 12:05:00,124.27,124.31,124.23,124.28,6392.0,107.9323,107.9671,107.8976,107.941,6392.0
2019-05-01 12:10:00,124.29,124.31,124.08,124.08,8210.0,107.9497,107.9671,107.7673,107.7673,8210.0
2019-05-01 12:15:00,124.08,124.18,124.06,124.15,4915.0,107.7673,107.8542,107.75,107.8281,4915.0
2019-05-01 12:20:00,124.15,124.29,124.15,124.27,4918.0,107.8281,107.9497,107.8281,107.9323,4918.0
2019-05-01 12:25:00,124.29,124.29,124.19,124.28,5719.0,107.9497,107.9497,107.8629,107.941,5719.0
2019-05-01 12:30:00,124.26,124.27,124.19,124.23,5567.0,107.9237,107.9323,107.8629,107.8976,5567.0
2019-05-01 12:35:00,124.23,124.24,124.07,124.12,9670.0,107.8976,107.9063,107.7586,107.8021,9670.0
2019-05-01 12:40:00,124.13,124.29,124.13,124.19,5517.0,107.8108,107.9497,107.8108,107.8629,5517.0
2019-05-01 12:45:00,124.18,124.18,124.07,124.15,3700.0,107.8542,107.8542,107.7586,107.8281,3700.0
2019-05-01 12:50:00,124.14,124.14,123.89,123.89,8108.0,107.8194,107.8194,107.6023,107.6023,8108.0
2019-05-01 12:55:00,123.83,124.1,123.83,124.1,6147.0,107.5502,107.7847,107.5502,107.7847,6147.0
2019-05-01 13:00:00,124.1,124.16,124.04,124.04,2602.0,107.7847,107.8368,107.7326,107.7326,2602.0
2019-05-01 13:05:00,124.06,124.06,123.9,123.94,7517.0,107.75,107.75,107.611,107.6457,7517.0
2019-05-01 13:10:00,123.96,123.96,123.78,123.81,3682.0,107.6631,107.6631,107.5068,107.5328,3682.0
2019-05-01 13:15:00,123.81,123.84,123.75,123.76,4666.0,107.5328,107.5589,107.4807,107.4894,4666.0
2019-05-01 13:20:00,123.68,123.79,123.66,123.72,8498.0,107.4199,107.5154,107.4025,107.4547,8498.0
2019-05-01 13:25:00,123.7,123.74,123.62,123.65,2081.0,107.4373,107.472,107.3678,107.3939,2081.0
2019-05-01 13:30:00,123.62,123.82,123.6,123.75,12468.0,107.3678,107.5415,107.3504,107.4807,12468.0
2019-05-01 13:35:00,123.75,123.89,123.75,123.82,10400.0,107.4807,107.6023,107.4807,107.5415,10400.0
2019-05-01 13:40:00,123.83,123.96,123.82,123.94,8161.0,107.5502,107.6631,107.5415,107.6457,8161.0
2019-05-01 13:45:00,123.92,123.98,123.9,123.93,5730.0,107.6284,107.6805,107.611,107.637,5730.0
2019-05-01 13:50:00,123.93,123.95,123.89,123.9,3933.0,107.637,107.6544,107.6023,107.611,3933.0
2019-05-01 13:55:00,123.9,123.98,123.85,123.97,7481.0,107.611,107.6805,107.5676,107.6718,7481.0
2019-05-01 14:00:00,123.98,124.36,123.96,124.36,10819.0,107.6805,108.0105,107.6631,108.0105,10819.0
2019-05-01 14:05:00,124.36,124.37,124.14,124.16,7721.0,108.0105,108.0192,107.8194,107.8368,7721.0
2019-05-01 14:10:00,124.19,124.19,124.07,124.13,12449.0,107.8629,107.8629,107.7586,107.8108,12449.0
2019-05-01 14:15:00,124.15,124.19,124.12,124.12,6016.0,107.8281,107.8629,107.8021,107.8021,6016.0
2019-05-01 14:20:00,124.14,124.19,124.04,124.05,11734.0,107.8194,107.8629,107.7326,107.7413,11734.0
2019-05-01 14:25:00,124.07,124.07,123.87,123.98,6550.0,107.7586,107.7586,107.5849,107.6805,6550.0
2019-05-01 14:30:00,123.96,123.99,123.73,123.73,13687.0,107.6631,107.6892,107.4633,107.4633,13687.0
2019-05-01 14:35:00,123.65,123.71,123.22,123.22,10673.0,107.3939,107.446,107.0204,107.0204,10673.0
2019-05-01 14:40:00,123.21,123.39,123.15,123.28,14854.0,107.0117,107.168,106.9596,107.0725,14854.0
2019-05-01 14:45:00,123.29,123.44,123.2,123.41,8798.0,107.0812,107.2115,107.003,107.1854,8798.0
2019-05-01 14:50:00,123.43,123.55,123.4,123.43,14627.0,107.2028,107.307,107.1767,107.2028,14627.0
2019-05-01 14:55:00,123.42,123.58,123.35,123.37,12024.0,107.1941,107.3331,107.1333,107.1507,12024.0
2019-05-01 15:00:00,123.37,123.41,123.2,123.31,12993.0,107.1507,107.1854,107.003,107.0986,12993.0
2019-05-01 15:05:00,123.32,123.42,123.26,123.41,9308.0,107.1072,107.1941,107.0551,107.1854,9308.0
2019-05-01 15:10:00,123.39,123.46,123.31,123.46,10027.0,107.168,107.2288,107.0986,107.2288,10027.0
2019-05-01 15:15:00,123.5,123.64,123.49,123.55,12539.0,107.2636,107.3852,107.2549,107.307,12539.0
2019-05-01 15:20:00,123.55,123.58,123.33,123.33,19308.0,107.307,107.3331,107.1159,107.1159,19308.0
2019-05-01 15:25:00,123.32,123.34,123.2,123.26,18288.0,107.1072,107.1246,107.003,107.0551,18288.0
2019-05-01 15:30:00,123.27,123.3,123.17,123.18,25598.0,107.0638,107.0899,106.977,106.9856,25598.0
2019-05-01 15:35:00,123.2,123.31,123.2,123.28,17655.0,107.003,107.0986,107.003,107.0725,17655.0
2019-05-01 15:40:00,123.26,123.32,123.22,123.28,28144.0,107.0551,107.1072,107.0204,107.0725,28144.0
2019-05-01 15:45:00,123.29,123.31,123.21,123.3,33124.0,107.0812,107.0986,107.0117,107.0899,33124.0
2019-05-01 15:50:00,123.3,123.31,123.11,123.13,39189.0,107.0899,107.0986,106.9248,106.9422,39189.0
2019-05-01 15:55:00,123.13,123.26,122.91,122.95,146641.0,106.9422,107.0551,106.7511,106.7859,146641.0
2019-05-02 09:30:00,122.9,125.5,122.62,123.91,127726.0,106.7425,109.0006,106.4993,107.6197,127726.0
2019-05-02 09:35:00,124.14,124.37,122.87,123.1,23053.0,107.8194,108.0192,106.7164,106.9162,23053.0
2019-05-02 09:40:00,123.0,123.2,122.44,122.65,30719.0,106.8293,107.003,106.3429,106.5253,30719.0
2019-05-02 09:45:00,122.62,122.85,122.24,122.29,23509.0,106.4993,106.699,106.1692,106.2127,23509.0
2019-05-02 09:50:00,122.29,122.72,122.29,122.36,13099.0,106.2127,106.5861,106.2127,106.2735,13099.0
2019-05-02 09:55:00,122.28,122.28,122.05,122.06,8352.0,106.204,106.204,106.0042,106.0129,8352.0
2019-05-02 10:00:00,122.06,122.21,122.05,122.07,7300.0,106.0129,106.1432,106.0042,106.0216,7300.0
2019-05-02 10:05:00,122.08,122.53,122.07,122.46,19540.0,106.0303,106.4211,106.0216,106.3603,19540.0
2019-05-02 10:10:00,122.47,122.7,122.45,122.52,14095.0,106.369,106.5688,106.3516,106.4124,14095.0
2019-05-02 10:15:00,122.53,122.54,122.34,122.37,8831.0,106.4211,106.4298,106.2561,106.2821,8831.0
2019-05-02 10:20:00,122.37,122.39,122.0,122.0,24244.0,106.2821,106.2995,105.9608,105.9608,24244.0
2019-05-02 10:25:00,122.05,122.07,121.63,121.8,18764.0,106.0042,106.0216,105.6394,105.7871,18764.0
2019-05-02 10:30:00,121.81,122.12,121.66,122.12,29414.0,105.7958,106.065,105.6655,106.065,29414.0
2019-05-02 10:35:00,122.12,122.32,122.12,122.22,21462.0,106.065,106.2387,106.065,106.1519,21462.0
2019-05-02 10:40:00,122.18,122.31,122.13,122.31,13630.0,106.1171,106.23,106.0737,106.23,13630.0
2019-05-02 10:45:00,122.3,122.39,122.21,122.25,16533.0,106.2213,106.2995,106.1432,106.1779,16533.0
2019-05-02 10:50:00,122.25,122.35,122.17,122.23,16331.0,106.1779,106.2648,106.1084,106.1605,16331.0
2019-05-02 10:55:00,122.23,122.45,122.2,122.36,10202.0,106.1605,106.3516,106.1345,106.2735,10202.0
2019-05-02 11:00:00,122.35,122.46,122.2,122.29,9424.0,106.2648,106.3603,106.1345,106.2127,9424.0
2019-05-02 11:05:00,122.29,122.29,121.86,121.92,13743.0,106.2127,106.2127,105.8392,105.8913,13743.0
2019-05-02 11:10:00,121.91,121.92,121.68,121.69,10060.0,105.8826,105.8913,105.6828,105.6915,10060.0
2019-05-02 11:15:00,121.69,121.85,121.69,121.85,7508.0,105.6915,105.8305,105.6915,105.8305,7508.0
2019-05-02 11:20:00,121.83,121.84,121.69,121.71,11010.0,105.8131,105.8218,105.6915,105.7089,11010.0
2019-05-02 11:25:00,121.75,122.01,121.75,121.98,7142.0,105.7436,105.9695,105.7436,105.9434,7142.0
2019-05-02 11:30:00,122.01,122.02,121.78,121.89,15092.0,105.9695,105.9781,105.7697,105.8652,15092.0
2019-05-02 11:35:00,121.87,121.89,121.68,121.8,9387.0,105.8479,105.8652,105.6828,105.7871,9387.0
2019-05-02 11:40:00,121.84,122.06,121.81,121.94,8469.0,105.8218,106.0129,105.7958,105.9087,8469.0
2019-05-02 11:45:00,122.0,122.01,121.85,121.89,7179.0,105.9608,105.9695,105.8305,105.8652,7179.0
2019-05-02 11:50:00,121.92,121.94,121.83,121.88,10639.0,105.8913,105.9087,105.8131,105.8566,10639.0
2019-05-02 11:55:00,121.89,122.14,121.89,122.13,6388.0,105.8652,106.0824,105.8652,106.0737,6388.0
2019-05-02 12:00:00,122.15,122.15,121.87,121.9,13678.0,106.0911,106.0911,105.8479,105.8739,13678.0
2019-05-02 12:05:00,121.9,121.93,121.76,121.83,11183.0,105.8739,105.9,105.7523,105.8131,11183.0
2019-05-02 12:10:00,121.83,121.85,121.8,121.81,3235.0,105.8131,105.8305,105.7871,105.7958,3235.0
2019-05-02 12:15:00,121.8,121.89,121.79,121.82,6173.0,105.7871,105.8652,105.7784,105.8044,6173.0
2019-05-02 12:20:00,121.89,122.05,121.89,122.05,5433.0,105.8652,106.0042,105.8652,106.0042,5433.0
2019-05-02 12:25:00,122.06,122.07,121.98,121.98,4149.0,106.0129,106.0216,105.9434,105.9434,4149.0
2019-05-02 12:30:00,122.0,122.03,121.94,121.98,6961.0,105.9608,105.9868,105.9087,105.9434,6961.0
2019-05-02 12:35:00,121.98,122.0,121.94,121.94,3281.0,105.9434,105.9608,105.9087,105.9087,3281.0
2019-05-02 12:40:00,121.99,121.99,121.8,121.81,4768.0,105.9521,105.9521,105.7871,105.7958,4768.0
2019-05-02 12:45:00,121.81,121.86,121.8,121.83,3905.0,105.7958,105.8392,105.7871,105.8131,3905.0
2019-05-02 12:50:00,121.84,122.01,121.77,122.01,3080.0,105.8218,105.9695,105.761,105.9695,3080.0
2019-05-02 12:55:00,121.97,122.08,121.92,122.0,4648.0,105.9347,106.0303,105.8913,105.9608,4648.0
2019-05-02 13:00:00,121.98,122.0,121.87,121.91,5426.0,105.9434,105.9608,105.8479,105.8826,5426.0
2019-05-02 13:05:00,121.9,122.11,121.9,122.11,4219.0,105.8739,106.0563,105.8739,106.0563,4219.0
2019-05-02 13:10:00,122.14,122.18,122.04,122.09,10300.0,106.0824,106.1171,105.9955,106.0389,10300.0
2019-05-02 13:15:00,122.06,122.07,121.98,122.06,5629.0,106.0129,106.0216,105.9434,106.0129,5629.0
2019-05-02 13:20:00,122.11,122.24,122.02,122.02,3530.0,106.0563,106.1692,105.9781,105.9781,3530.0
2019-05-02 13:25:00,122.04,122.12,122.0,122.02,8153.0,105.9955,106.065,105.9608,105.9781,8153.0
2019-05-02 13:30:00,122.0,122.03,121.97,121.99,4790.0,105.9608,105.9868,105.9347,105.9521,4790.0
2019-05-02 13:35:00,121.98,122.0,121.88,121.91,10621.0,105.9434,105.9608,105.8566,105.8826,10621.0
2019-05-02 13:40:00,121.93,121.98,121.91,121.91,4601.0,105.9,105.9434,105.8826,105.8826,4601.0
2019-05-02 13:45:00,121.9,121.92,121.77,121.78,7647.0,105.8739,105.8913,105.761,105.7697,7647.0
2019-05-02 13:50:00,121.79,121.98,121.78,121.84,9595.0,105.7784,105.9434,105.7697,105.8218,9595.0
2019-05-02 13:55:00,121.82,121.86,121.79,121.86,8479.0,105.8044,105.8392,105.7784,105.8392,8479.0
2019-05-02 14:00:00,121.85,121.87,121.79,121.87,5732.0,105.8305,105.8479,105.7784,105.8479,5732.0
2019-05-02 14:05:00,121.88,121.92,121.84,121.84,7654.0,105.8566,105.8913,105.8218,105.8218,7654.0
2019-05-02 14:10:00,121.87,121.87,121.73,121.84,9664.0,105.8479,105.8479,105.7263,105.8218,9664.0
2019-05-02 14:15:00,121.83,121.91,121.75,121.78,6657.0,105.8131,105.8826,105.7436,105.7697,6657.0
2019-05-02 14:20:00,121.76,121.85,121.72,121.81,8350.0,105.7523,105.8305,105.7176,105.7958,8350.0
2019-05-02 14:25:00,121.79,121.83,121.75,121.82,31658.0,105.7784,105.8131,105.7436,105.8044,31658.0
2019-05-02 14:30:00,121.82,122.0,121.82,121.97,12450.0,105.8044,105.9608,105.8044,105.9347,12450.0
2019-05-02 14:35:00,121.97,122.07,121.95,122.04,3324.0,105.9347,106.0216,105.9174,105.9955,3324.0
2019-05-02 14:40:00,122.06,122.13,122.03,122.11,6663.0,106.0129,106.0737,105.9868,106.0563,6663.0
2019-05-02 14:45:00,122.12,122.19,121.93,121.96,16830.0,106.065,106.1258,105.9,105.926,16830.0
2019-05-02 14:50:00,121.97,121.98,121.88,121.97,6226.0,105.9347,105.9434,105.8566,105.9347,6226.0
2019-05-02 14:55:00,121.98,122.06,121.93,122.05,8834.0,105.9434,106.0129,105.9,106.0042,8834.0
2019-05-02 15:00:00,122.05,122.11,121.97,122.01,9877.0,106.0042,106.0563,105.9347,105.9695,9877.0
2019-05-02 15:05:00,122.02,122.09,122.0,122.02,5960.0,105.9781,106.0389,105.9608,105.9781,5960.0
2019-05-02 15:10:00,121.98,122.05,121.98,121.99,8753.0,105.9434,106.0042,105.9434,105.9521,8753.0
2019-05-02 15:15:00,122.0,122.1,122.0,122.06,6903.0,105.9608,106.0476,105.9608,106.0129,6903.0
2019-05-02 15:20:00,122.08,122.16,122.05,122.14,9265.0,106.0303,106.0997,106.0042,106.0824,9265.0
2019-05-02 15:25:00,122.13,122.24,122.1,122.17,8206.0,106.0737,106.1692,106.0476,106.1084,8206.0
2019-05-02 15:30:00,122.16,122.27,122.14,122.16,18828.0,106.0997,106.1953,106.0824,106.0997,18828.0
2019-05-02 15:35:00,122.17,122.3,122.16,122.27,17064.0,106.1084,106.2213,106.0997,106.1953,17064.0
2019-05-02 15:40:00,122.25,122.45,122.2,122.42,27167.0,106.1779,106.3516,106.1345,106.3256,27167.0
2019-05-02 15:45:00,122.41,122.43,122.31,122.36,24062.0,106.3169,106.3342,106.23,106.2735,24062.0
2019-05-02 15:50:00,122.34,122.54,122.34,122.5,36106.0,106.2561,106.4298,106.2561,106.395,36106.0
2019-05-02 15:55:00,122.5,122.59,122.45,122.54,87479.0,106.395,106.4732,106.3516,106.4298,87479.0
2019-05-03 09:30:00,122.61,122.78,122.11,122.11,11081.0,106.4906,106.6382,106.0563,106.0563,11081.0
2019-05-03 09:35:00,122.14,122.36,122.14,122.31,2600.0,106.0824,106.2735,106.0824,106.23,2600.0
2019-05-03 09:40:00,122.46,122.62,122.45,122.56,2407.0,106.3603,106.4993,106.3516,106.4472,2407.0
2019-05-03 09:45:00,122.47,122.91,122.47,122.83,6204.0,106.369,106.7511,106.369,106.6817,6204.0
2019-05-03 09:50:00,122.82,122.82,122.47,122.54,6257.0,106.673,106.673,106.369,106.4298,6257.0
2019-05-03 09:55:00,122.48,122.55,122.25,122.53,7916.0,106.3777,106.4385,106.1779,106.4211,7916.0
2019-05-03 10:00:00,122.48,122.71,122.48,122.59,3781.0,106.3777,106.5774,106.3777,106.4732,3781.0
2019-05-03 10:05:00,122.56,122.62,122.5,122.62,3200.0,106.4472,106.4993,106.395,106.4993,3200.0
2019-05-03 10:10:00,122.59,122.59,122.43,122.55,8152.0,106.4732,106.4732,106.3342,106.4385,8152.0
2019-05-03 10:15:00,122.51,122.53,122.31,122.32,4190.0,106.4037,106.4211,106.23,106.2387,4190.0
2019-05-03 10:20:00,122.34,122.46,122.33,122.44,6756.0,106.2561,106.3603,106.2474,106.3429,6756.0
2019-05-03 10:25:00,122.43,122.46,122.28,122.33,11084.0,106.3342,106.3603,106.204,106.2474,11084.0
2019-05-03 10:30:00,122.34,122.53,122.34,122.48,7630.0,106.2561,106.4211,106.2561,106.3777,7630.0
2019-05-03 10:35:00,122.48,122.53,122.34,122.47,5880.0,106.3777,106.4211,106.2561,106.369,5880.0
2019-05-03 10:40:00,122.43,122.53,122.34,122.53,9738.0,106.3342,106.4211,106.2561,106.4211,9738.0
2019-05-03 10:45:00,122.55,122.63,122.49,122.55,3208.0,106.4385,106.508,106.3864,106.4385,3208.0
2019-05-03 10:50:00,122.59,122.6,122.51,122.52,6025.0,106.4732,106.4819,106.4037,106.4124,6025.0
2019-05-03 10:55:00,122.51,122.63,122.47,122.51,12923.0,106.4037,106.508,106.369,106.4037,12923.0
2019-05-03 11:00:00,122.53,122.6,122.41,122.6,5954.0,106.4211,106.4819,106.3169,106.4819,5954.0
2019-05-03 11:05:00,122.59,122.62,122.4,122.4,4406.0,106.4732,106.4993,106.3082,106.3082,4406.0
2019-05-03 11:10:00,122.44,122.58,122.44,122.53,10374.0,106.3429,106.4645,106.3429,106.4211,10374.0
2019-05-03 11:15:00,122.53,122.54,122.37,122.4,5967.0,106.4211,106.4298,106.2821,106.3082,5967.0
2019-05-03 11:20:00,122.43,122.57,122.41,122.54,5317.0,106.3342,106.4558,106.3169,106.4298,5317.0
2019-05-03 11:25:00,122.53,122.69,122.53,122.69,2230.0,106.4211,106.5601,106.4211,106.5601,2230.0
2019-05-03 11:30:00,122.73,122.74,122.64,122.74,14368.0,106.5948,106.6035,106.5166,106.6035,14368.0
2019-05-03 11:35:00,122.76,122.79,122.49,122.49,11025.0,106.6209,106.6469,106.3864,106.3864,11025.0
2019-05-03 11:40:00,122.5,122.59,122.5,122.59,6903.0,106.395,106.4732,106.395,106.4732,6903.0
2019-05-03 11:45:00,122.59,122.65,122.59,122.65,3378.0,106.4732,106.5253,106.4732,106.5253,3378.0
2019-05-03 11:50:00,122.68,122.82,122.68,122.79,2500.0,106.5514,106.673,106.5514,106.6469,2500.0
2019-05-03 11:55:00,122.77,122.88,122.74,122.85,8116.0,106.6295,106.7251,106.6035,106.699,8116.0
2019-05-03 12:00:00,122.82,122.98,122.79,122.98,4692.0,106.673,106.8119,106.6469,106.8119,4692.0
2019-05-03 12:05:00,122.98,122.99,122.95,122.98,1502.0,106.8119,106.8206,106.7859,106.8119,1502.0
2019-05-03 12:10:00,122.95,122.95,122.86,122.93,3560.0,106.7859,106.7859,106.7077,106.7685,3560.0
2019-05-03 12:15:00,122.91,122.94,122.88,122.89,4675.0,106.7511,106.7772,106.7251,106.7338,4675.0
2019-05-03 12:20:00,122.86,122.92,122.84,122.92,2332.0,106.7077,106.7598,106.6903,106.7598,2332.0
2019-05-03 12:25:00,122.94,122.94,122.91,122.93,2200.0,106.7772,106.7772,106.7511,106.7685,2200.0
2019-05-03 12:30:00,122.92,122.92,122.87,122.92,3400.0,106.7598,106.7598,106.7164,106.7598,3400.0
2019-05-03 12:35:00,122.91,122.94,122.81,122.81,4000.0,106.7511,106.7772,106.6643,106.6643,4000.0
2019-05-03 12:40:00,122.82,122.89,122.82,122.85,1500.0,106.673,106.7338,106.673,106.699,1500.0
2019-05-03 12:45:00,122.87,122.87,122.83,122.86,4000.0,106.7164,106.7164,106.6817,106.7077,4000.0
2019-05-03 12:50:00,122.84,122.96,122.73,122.77,15486.0,106.6903,106.7946,106.5948,106.6295,15486.0
2019-05-03 12:55:00,122.76,122.76,122.65,122.67,3402.0,106.6209,106.6209,106.5253,106.5427,3402.0
2019-05-03 13:00:00,122.62,122.62,122.54,122.56,1631.0,106.4993,106.4993,106.4298,106.4472,1631.0
2019-05-03 13:05:00,122.56,122.61,122.54,122.61,1717.0,106.4472,106.4906,106.4298,106.4906,1717.0
2019-05-03 13:10:00,122.58,122.64,122.58,122.6,2097.0,106.4645,106.5166,106.4645,106.4819,2097.0
2019-05-03 13:15:00,122.61,122.62,122.58,122.59,1510.0,106.4906,106.4993,106.4645,106.4732,1510.0
2019-05-03 13:20:00,122.57,122.59,122.53,122.54,3593.0,106.4558,106.4732,106.4211,106.4298,3593.0
2019-05-03 13:25:00,122.55,122.57,122.47,122.47,2609.0,106.4385,106.4558,106.369,106.369,2609.0
2019-05-03 13:30:00,122.46,122.54,122.44,122.54,5403.0,106.3603,106.4298,106.3429,106.4298,5403.0
2019-05-03 13:35:00,122.52,122.55,122.48,122.48,3200.0,106.4124,106.4385,106.3777,106.3777,3200.0
2019-05-03 13:40:00,122.48,122.49,122.39,122.4,7954.0,106.3777,106.3864,106.2995,106.3082,7954.0
2019-05-03 13:45:00,122.4,122.47,122.35,122.44,16881.0,106.3082,106.369,106.2648,106.3429,16881.0
2019-05-03 13:50:00,122.45,122.45,122.17,122.18,11710.0,106.3516,106.3516,106.1084,106.1171,11710.0
2019-05-03 13:55:00,122.19,122.23,122.11,122.21,9332.0,106.1258,106.1605,106.0563,106.1432,9332.0
2019-05-03 14:00:00,122.23,122.23,121.93,121.93,10560.0,106.1605,106.1605,105.9,105.9,10560.0
2019-05-03 14:05:00,121.95,121.96,121.75,121.81,7508.0,105.9174,105.926,105.7436,105.7958,7508.0
2019-05-03 14:10:00,121.81,121.83,121.65,121.7,7614.0,105.7958,105.8131,105.6568,105.7002,7614.0
2019-05-03 14:15:00,121.69,121.71,121.62,121.69,5328.0,105.6915,105.7089,105.6307,105.6915,5328.0
2019-05-03 14:20:00,121.67,121.77,121.67,121.71,6769.0,105.6742,105.761,105.6742,105.7089,6769.0
2019-05-03 14:25:00,121.73,121.83,121.72,121.8,11592.0,105.7263,105.8131,105.7176,105.7871,11592.0
2019-05-03 14:30:00,121.79,121.8,121.7,121.71,7337.0,105.7784,105.7871,105.7002,105.7089,7337.0
2019-05-03 14:35:00,121.73,121.74,121.66,121.72,9310.0,105.7263,105.735,105.6655,105.7176,9310.0
2019-05-03 14:40:00,121.69,121.69,121.59,121.65,6705.0,105.6915,105.6915,105.6047,105.6568,6705.0
2019-05-03 14:45:00,121.65,121.73,121.63,121.7,4989.0,105.6568,105.7263,105.6394,105.7002,4989.0
2019-05-03 14:50:00,121.69,121.69,121.53,121.53,7104.0,105.6915,105.6915,105.5526,105.5526,7104.0
2019-05-03 14:55:00,121.52,121.58,121.44,121.45,6798.0,105.5439,105.596,105.4744,105.4831,6798.0
2019-05-03 15:00:00,121.44,121.5,121.37,121.38,16585.0,105.4744,105.5265,105.4136,105.4223,16585.0
2019-05-03 15:05:00,121.38,121.48,121.37,121.46,9212.0,105.4223,105.5091,105.4136,105.4918,9212.0
2019-05-03 15:10:00,121.45,121.46,121.28,121.28,17692.0,105.4831,105.4918,105.3354,105.3354,17692.0
2019-05-03 15:15:00,121.29,121.37,121.26,121.26,14047.0,105.3441,105.4136,105.3181,105.3181,14047.0
2019-05-03 15:20:00,121.26,121.43,121.23,121.41,15186.0,105.3181,105.4657,105.292,105.4483,15186.0
2019-05-03 15:25:00,121.41,121.56,121.41,121.52,7565.0,105.4483,105.5786,105.4483,105.5439,7565.0
2019-05-03 15:30:00,121.51,121.54,121.45,121.51,8728.0,105.5352,105.5613,105.4831,105.5352,8728.0
2019-05-03 15:35:00,121.51,121.72,121.51,121.67,16185.0,105.5352,105.7176,105.5352,105.6742,16185.0
2019-05-03 15:40:00,121.68,121.68,121.56,121.6,12092.0,105.6828,105.6828,105.5786,105.6134,12092.0
2019-05-03 15:45:00,121.6,121.72,121.6,121.68,22991.0,105.6134,105.7176,105.6134,105.6828,22991.0
2019-05-03 15:50:00,121.68,121.84,121.68,121.74,31353.0,105.6828,105.8218,105.6828,105.735,31353.0
2019-05-03 15:55:00,121.75,121.88,121.73,121.82,67602.0,105.7436,105.8566,105.7263,105.8044,67602.0
2019-05-06 09:30:00,121.34,122.32,121.07,122.32,29680.0,105.3875,106.2387,105.153,106.2387,29680.0
2019-05-06 09:35:00,122.26,122.35,122.19,122.28,3700.0,106.1866,106.2648,106.1258,106.204,3700.0
2019-05-06 09:40:00,122.34,122.5,122.26,122.32,8729.0,106.2561,106.395,106.1866,106.2387,8729.0
2019-05-06 09:45:00,122.26,122.3,122.07,122.28,1123.0,106.1866,106.2213,106.0216,106.204,1123.0
2019-05-06 09:50:00,122.33,122.6,122.31,122.59,5746.0,106.2474,106.4819,106.23,106.4732,5746.0
2019-05-06 09:55:00,122.55,122.55,122.26,122.36,2869.0,106.4385,106.4385,106.1866,106.2735,2869.0
2019-05-06 10:00:00,122.34,122.35,122.12,122.25,4535.0,106.2561,106.2648,106.065,106.1779,4535.0
2019-05-06 10:05:00,122.18,122.2,122.11,122.17,4819.0,106.1171,106.1345,106.0563,106.1084,4819.0
2019-05-06 10:10:00,122.14,122.27,122.13,122.2,6407.0,106.0824,106.1953,106.0737,106.1345,6407.0
2019-05-06 10:15:00,122.23,122.27,122.08,122.27,4558.0,106.1605,106.1953,106.0303,106.1953,4558.0
2019-05-06 10:20:00,122.23,122.33,122.17,122.17,4647.0,106.1605,106.2474,106.1084,106.1084,4647.0
2019-05-06 10:25:00,122.19,122.33,122.19,122.32,4347.0,106.1258,106.2474,106.1258,106.2387,4347.0
2019-05-06 10:30:00,122.3,122.34,122.25,122.28,3116.0,106.2213,106.2561,106.1779,106.204,3116.0
2019-05-06 10:35:00,122.29,122.41,122.22,122.38,7581.0,106.2127,106.3169,106.1519,106.2908,7581.0
2019-05-06 10:40:00,122.41,122.45,122.26,122.26,4900.0,106.3169,106.3516,106.1866,106.1866,4900.0
2019-05-06 10:45:00,122.27,122.47,122.27,122.47,5666.0,106.1953,106.369,106.1953,106.369,5666.0
2019-05-06 10:50:00,122.48,122.48,122.3,122.4,7599.0,106.3777,106.3777,106.2213,106.3082,7599.0
2019-05-06 10:55:00,122.41,122.41,122.24,122.3,8616.0,106.3169,106.3169,106.1692,106.2213,8616.0
2019-05-06 11:00:00,122.3,122.49,122.3,122.45,7184.0,106.2213,106.3864,106.2213,106.3516,7184.0
2019-05-06 11:05:00,122.46,122.61,122.44,122.61,13893.0,106.3603,106.4906,106.3429,106.4906,13893.0
2019-05-06 11:10:00,122.66,122.76,122.64,122.75,20093.0,106.534,106.6209,106.5166,106.6122,20093.0
2019-05-06 11:15:00,122.75,122.75,122.6,122.68,10204.0,106.6122,106.6122,106.4819,106.5514,10204.0
2019-05-06 11:20:00,122.67,122.67,122.47,122.54,16007.0,106.5427,106.5427,106.369,106.4298,16007.0
2019-05-06 11:25:00,122.52,122.52,122.28,122.39,4995.0,106.4124,106.4124,106.204,106.2995,4995.0
2019-05-06 11:30:00,122.4,122.44,122.2,122.24,7039.0,106.3082,106.3429,106.1345,106.1692,7039.0
2019-05-06 11:35:00,122.24,122.39,122.24,122.35,3954.0,106.1692,106.2995,106.1692,106.2648,3954.0
2019-05-06 11:40:00,122.36,122.47,122.34,122.39,4767.0,106.2735,106.369,106.2561,106.2995,4767.0
2019-05-06 11:45:00,122.38,122.45,122.38,122.45,3014.0,106.2908,106.3516,106.2908,106.3516,3014.0
2019-05-06 11:50:00,122.4,122.41,122.31,122.35,4800.0,106.3082,106.3169,106.23,106.2648,4800.0
2019-05-06 11:55:00,122.38,122.44,122.38,122.4,5392.0,106.2908,106.3429,106.2908,106.3082,5392.0
2019-05-06 12:00:00,122.41,122.43,122.33,122.4,4948.0,106.3169,106.3342,106.2474,106.3082,4948.0
2019-05-06 12:05:00,122.4,122.44,122.35,122.41,7121.0,106.3082,106.3429,106.2648,106.3169,7121.0
2019-05-06 12:10:00,122.39,122.46,122.33,122.46,4415.0,106.2995,106.3603,106.2474,106.3603,4415.0
2019-05-06 12:15:00,122.43,122.47,122.42,122.43,5860.0,106.3342,106.369,106.3256,106.3342,5860.0
2019-05-06 12:20:00,122.43,122.44,122.36,122.37,5300.0,106.3342,106.3429,106.2735,106.2821,5300.0
2019-05-06 12:25:00,122.37,122.47,122.37,122.47,5940.0,106.2821,106.369,106.2821,106.369,5940.0
2019-05-06 12:30:00,122.46,122.48,122.44,122.46,6345.0,106.3603,106.3777,106.3429,106.3603,6345.0
2019-05-06 12:35:00,122.49,122.52,122.45,122.49,8203.0,106.3864,106.4124,106.3516,106.3864,8203.0
2019-05-06 12:40:00,122.51,122.53,122.42,122.42,13762.0,106.4037,106.4211,106.3256,106.3256,13762.0
2019-05-06 12:45:00,122.43,122.54,122.42,122.54,9338.0,106.3342,106.4298,106.3256,106.4298,9338.0
2019-05-06 12:50:00,122.52,122.56,122.49,122.56,7100.0,106.4124,106.4472,106.3864,106.4472,7100.0
2019-05-06 12:55:00,122.55,122.61,122.43,122.44,10012.0,106.4385,106.4906,106.3342,106.3429,10012.0
2019-05-06 13:00:00,122.42,122.57,122.41,122.53,7637.0,106.3256,106.4558,106.3169,106.4211,7637.0
2019-05-06 13:05:00,122.53,122.63,122.5,122.63,7702.0,106.4211,106.508,106.395,106.508,7702.0
2019-05-06 13:10:00,122.63,122.67,122.55,122.55,4639.0,106.508,106.5427,106.4385,106.4385,4639.0
2019-05-06 13:15:00,122.57,122.62,122.54,122.62,6928.0,106.4558,106.4993,106.4298,106.4993,6928.0
2019-05-06 13:20:00,122.63,122.67,122.61,122.67,7202.0,106.508,106.5427,106.4906,106.5427,7202.0
2019-05-06 13:25:00,122.67,122.73,122.66,122.71,8813.0,106.5427,106.5948,106.534,106.5774,8813.0
2019-05-06 13:30:00,122.72,122.83,122.7,122.81,28931.0,106.5861,106.6817,106.5688,106.6643,28931.0
2019-05-06 13:35:00,122.79,122.81,122.75,122.76,26257.0,106.6469,106.6643,106.6122,106.6209,26257.0
2019-05-06 13:40:00,122.75,122.84,122.74,122.82,13992.0,106.6122,106.6903,106.6035,106.673,13992.0
2019-05-06 13:45:00,122.82,122.9,122.81,122.89,9979.0,106.673,106.7425,106.6643,106.7338,9979.0
2019-05-06 13:50:00,122.91,123.22,122.9,123.16,61173.0,106.7511,107.0204,106.7425,106.9683,61173.0
2019-05-06 13:55:00,123.14,123.2,123.06,123.18,25003.0,106.9509,107.003,106.8814,106.9856,25003.0
2019-05-06 14:00:00,123.17,123.32,123.17,123.26,13454.0,106.977,107.1072,106.977,107.0551,13454.0
2019-05-06 14:05:00,123.24,123.25,123.18,123.23,10808.0,107.0378,107.0464,106.9856,107.0291,10808.0
2019-05-06 14:10:00,123.21,123.26,123.17,123.26,7827.0,107.0117,107.0551,106.977,107.0551,7827.0
2019-05-06 14:15:00,123.25,123.3,123.21,123.29,6916.0,107.0464,107.0899,107.0117,107.0812,6916.0
2019-05-06 14:20:00,123.28,123.3,123.21,123.22,6700.0,107.0725,107.0899,107.0117,107.0204,6700.0
2019-05-06 14:25:00,123.21,123.24,123.2,123.23,5389.0,107.0117,107.0378,107.003,107.0291,5389.0
2019-05-06 14:30:00,123.23,123.36,123.23,123.36,12036.0,107.0291,107.142,107.0291,107.142,12036.0
2019-05-06 14:35:00,123.36,123.37,123.21,123.25,8655.0,107.142,107.1507,107.0117,107.0464,8655.0
2019-05-06 14:40:00,123.25,123.35,123.25,123.35,8624.0,107.0464,107.1333,107.0464,107.1333,8624.0
2019-05-06 14:45:00,123.35,123.45,123.33,123.43,9311.0,107.1333,107.2201,107.1159,107.2028,9311.0
2019-05-06 14:50:00,123.45,123.48,123.24,123.29,7882.0,107.2201,107.2462,107.0378,107.0812,7882.0
2019-05-06 14:55:00,123.26,123.3,123.21,123.24,5567.0,107.0551,107.0899,107.0117,107.0378,5567.0
2019-05-06 15:00:00,123.24,123.43,123.22,123.41,17287.0,107.0378,107.2028,107.0204,107.1854,17287.0
2019-05-06 15:05:00,123.43,123.52,123.41,123.52,31149.0,107.2028,107.2809,107.1854,107.2809,31149.0
2019-05-06 15:10:00,123.52,123.68,123.46,123.48,46704.0,107.2809,107.4199,107.2288,107.2462,46704.0
2019-05-06 15:15:00,123.48,123.58,123.48,123.49,10405.0,107.2462,107.3331,107.2462,107.2549,10405.0
2019-05-06 15:20:00,123.49,123.63,123.46,123.63,28395.0,107.2549,107.3765,107.2288,107.3765,28395.0
2019-05-06 15:25:00,123.62,123.71,123.58,123.58,15680.0,107.3678,107.446,107.3331,107.3331,15680.0
2019-05-06 15:30:00,123.58,123.64,123.5,123.64,13542.0,107.3331,107.3852,107.2636,107.3852,13542.0
2019-05-06 15:35:00,123.66,123.75,123.64,123.7,35416.0,107.4025,107.4807,107.3852,107.4373,35416.0
2019-05-06 15:40:00,123.72,123.73,123.6,123.61,20586.0,107.4547,107.4633,107.3504,107.3591,20586.0
2019-05-06 15:45:00,123.61,123.61,123.49,123.59,25176.0,107.3591,107.3591,107.2549,107.3417,25176.0
2019-05-06 15:50:00,123.59,123.66,123.57,123.62,30567.0,107.3417,107.4025,107.3244,107.3678,30567.0
2019-05-06 15:55:00,123.62,123.71,123.53,123.63,124292.0,107.3678,107.446,107.2896,107.3765,124292.0
2019-05-07 09:30:00,123.82,123.86,123.19,123.84,25155.0,107.5415,107.5762,106.9943,107.5589,25155.0
2019-05-07 09:35:00,123.84,124.06,123.69,123.69,28139.0,107.5589,107.75,107.4286,107.4286,28139.0
2019-05-07 09:40:00,123.69,123.76,123.49,123.51,12169.0,107.4286,107.4894,107.2549,107.2723,12169.0
2019-05-07 09:45:00,123.51,123.72,123.15,123.15,13964.0,107.2723,107.4547,106.9596,106.9596,13964.0
2019-05-07 09:50:00,123.07,123.3,123.02,123.2,11635.0,106.8901,107.0899,106.8467,107.003,11635.0
2019-05-07 09:55:00,123.18,123.24,123.09,123.16,8307.0,106.9856,107.0378,106.9075,106.9683,8307.0
2019-05-07 10:00:00,123.19,123.19,122.52,122.52,13471.0,106.9943,106.9943,106.4124,106.4124,13471.0
2019-05-07 10:05:00,122.63,122.97,122.54,122.91,13195.0,106.508,106.8033,106.4298,106.7511,13195.0
2019-05-07 10:10:00,122.92,122.99,122.83,122.86,7735.0,106.7598,106.8206,106.6817,106.7077,7735.0
2019-05-07 10:15:00,122.91,123.04,122.91,122.93,5910.0,106.7511,106.8641,106.7511,106.7685,5910.0
2019-05-07 10:20:00,122.91,123.23,122.91,123.13,4012.0,106.7511,107.0291,106.7511,106.9422,4012.0
2019-05-07 10:25:00,123.13,123.18,123.05,123.18,7817.0,106.9422,106.9856,106.8727,106.9856,7817.0
2019-05-07 10:30:00,123.23,123.32,123.15,123.25,14743.0,107.0291,107.1072,106.9596,107.0464,14743.0
2019-05-07 10:35:00,123.27,123.29,123.06,123.09,9325.0,107.0638,107.0812,106.8814,106.9075,9325.0
2019-05-07 10:40:00,123.12,123.23,123.03,123.08,8952.0,106.9335,107.0291,106.8554,106.8988,8952.0
2019-05-07 10:45:00,123.1,123.29,123.1,123.29,13525.0,106.9162,107.0812,106.9162,107.0812,13525.0
2019-05-07 10:50:00,123.28,123.44,123.28,123.44,4800.0,107.0725,107.2115,107.0725,107.2115,4800.0
2019-05-07 10:55:00,123.49,123.55,123.44,123.46,7462.0,107.2549,107.307,107.2115,107.2288,7462.0
2019-05-07 11:00:00,123.45,123.71,123.45,123.71,10760.0,107.2201,107.446,107.2201,107.446,10760.0
2019-05-07 11:05:00,123.73,123.77,123.67,123.73,11365.0,107.4633,107.4981,107.4112,107.4633,11365.0
2019-05-07 11:10:00,123.71,123.89,123.65,123.87,11398.0,107.446,107.6023,107.3939,107.5849,11398.0
2019-05-07 11:15:00,123.86,123.89,123.73,123.79,16614.0,107.5762,107.6023,107.4633,107.5154,16614.0
2019-05-07 11:20:00,123.81,123.84,123.63,123.63,9964.0,107.5328,107.5589,107.3765,107.3765,9964.0
2019-05-07 11:25:00,123.62,123.7,123.53,123.67,12088.0,107.3678,107.4373,107.2896,107.4112,12088.0
2019-05-07 11:30:00,123.67,123.68,123.59,123.59,5999.0,107.4112,107.4199,107.3417,107.3417,5999.0
2019-05-07 11:35:00,123.62,123.62,123.39,123.51,12678.0,107.3678,107.3678,107.168,107.2723,12678.0
2019-05-07 11:40:00,123.53,123.57,123.3,123.3,8302.0,107.2896,107.3244,107.0899,107.0899,8302.0
2019-05-07 11:45:00,123.27,123.46,123.2,123.46,4922.0,107.0638,107.2288,107.003,107.2288,4922.0
2019-05-07 11:50:00,123.4,123.44,123.28,123.41,4300.0,107.1767,107.2115,107.0725,107.1854,4300.0
2019-05-07 11:55:00,123.47,123.56,123.44,123.53,6308.0,107.2375,107.3157,107.2115,107.2896,6308.0
2019-05-07 12:00:00,123.52,123.56,123.43,123.56,4900.0,107.2809,107.3157,107.2028,107.3157,4900.0
2019-05-07 12:05:00,123.57,123.68,123.57,123.65,8053.0,107.3244,107.4199,107.3244,107.3939,8053.0
2019-05-07 12:10:00,123.67,123.69,123.58,123.64,9666.0,107.4112,107.4286,107.3331,107.3852,9666.0
2019-05-07 12:15:00,123.63,123.69,123.62,123.66,10318.0,107.3765,107.4286,107.3678,107.4025,10318.0
2019-05-07 12:20:00,123.67,123.72,123.65,123.66,5140.0,107.4112,107.4547,107.3939,107.4025,5140.0
2019-05-07 12:25:00,123.69,123.77,123.66,123.7,8334.0,107.4286,107.4981,107.4025,107.4373,8334.0
2019-05-07 12:30:00,123.7,123.76,123.7,123.71,8643.0,107.4373,107.4894,107.4373,107.446,8643.0
2019-05-07 12:35:00,123.7,123.89,123.7,123.73,16743.0,107.4373,107.6023,107.4373,107.4633,16743.0
2019-05-07 12:40:00,123.74,123.81,123.69,123.78,7064.0,107.472,107.5328,107.4286,107.5068,7064.0
2019-05-07 12:45:00,123.81,123.98,123.81,123.95,14261.0,107.5328,107.6805,107.5328,107.6544,14261.0
2019-05-07 12:50:00,123.93,124.05,123.93,124.01,13179.0,107.637,107.7413,107.637,107.7065,13179.0
2019-05-07 12:55:00,124.02,124.1,123.96,123.97,13335.0,107.7152,107.7847,107.6631,107.6718,13335.0
2019-05-07 13:00:00,123.95,123.96,123.8,123.86,6162.0,107.6544,107.6631,107.5241,107.5762,6162.0
2019-05-07 13:05:00,123.84,123.94,123.82,123.84,5731.0,107.5589,107.6457,107.5415,107.5589,5731.0
2019-05-07 13:10:00,123.82,123.88,123.76,123.79,9346.0,107.5415,107.5936,107.4894,107.5154,9346.0
2019-05-07 13:15:00,123.77,123.77,123.7,123.7,6500.0,107.4981,107.4981,107.4373,107.4373,6500.0
2019-05-07 13:20:00,123.7,123.72,123.65,123.67,5935.0,107.4373,107.4547,107.3939,107.4112,5935.0
2019-05-07 13:25:00,123.69,123.74,123.67,123.73,4514.0,107.4286,107.472,107.4112,107.4633,4514.0
2019-05-07 13:30:00,123.71,123.73,123.61,123.73,9218.0,107.446,107.4633,107.3591,107.4633,9218.0
2019-05-07 13:35:00,123.74,123.79,123.63,123.71,6520.0,107.472,107.5154,107.3765,107.446,6520.0
2019-05-07 13:40:00,123.73,123.73,123.66,123.72,3787.0,107.4633,107.4633,107.4025,107.4547,3787.0
2019-05-07 13:45:00,123.72,123.82,123.69,123.78,7705.0,107.4547,107.5415,107.4286,107.5068,7705.0
2019-05-07 13:50:00,123.79,123.9,123.78,123.86,5627.0,107.5154,107.611,107.5068,107.5762,5627.0
2019-05-07 13:55:00,123.84,123.85,123.77,123.77,6882.0,107.5589,107.5676,107.4981,107.4981,6882.0
2019-05-07 14:00:00,123.76,123.79,123.6,123.61,9466.0,107.4894,107.5154,107.3504,107.3591,9466.0
2019-05-07 14:05:00,123.61,123.82,123.6,123.74,8821.0,107.3591,107.5415,107.3504,107.472,8821.0
2019-05-07 14:10:00,123.7,123.73,123.63,123.7,6437.0,107.4373,107.4633,107.3765,107.4373,6437.0
2019-05-07 14:15:00,123.7,123.82,123.64,123.82,7878.0,107.4373,107.5415,107.3852,107.5415,7878.0
2019-05-07 14:20:00,123.8,123.9,123.78,123.81,8378.0,107.5241,107.611,107.5068,107.5328,8378.0
2019-05-07 14:25:00,123.83,123.83,123.61,123.62,3350.0,107.5502,107.5502,107.3591,107.3678,3350.0
2019-05-07 14:30:00,123.62,123.72,123.48,123.52,14919.0,107.3678,107.4547,107.2462,107.2809,14919.0
2019-05-07 14:35:00,123.54,123.54,123.31,123.34,15575.0,107.2983,107.2983,107.0986,107.1246,15575.0
2019-05-07 14:40:00,123.38,123.51,123.28,123.28,32116.0,107.1594,107.2723,107.0725,107.0725,32116.0
2019-05-07 14:45:00,123.28,123.3,123.19,123.23,7184.0,107.0725,107.0899,106.9943,107.0291,7184.0
2019-05-07 14:50:00,123.24,123.44,123.23,123.44,6450.0,107.0378,107.2115,107.0291,107.2115,6450.0
2019-05-07 14:55:00,123.43,123.55,123.39,123.55,9206.0,107.2028,107.307,107.168,107.307,9206.0
2019-05-07 15:00:00,123.54,123.6,123.51,123.56,15745.0,107.2983,107.3504,107.2723,107.3157,15745.0
2019-05-07 15:05:00,123.59,123.66,123.55,123.62,14536.0,107.3417,107.4025,107.307,107.3678,14536.0
2019-05-07 15:10:00,123.61,123.65,123.55,123.56,11077.0,107.3591,107.3939,107.307,107.3157,11077.0
2019-05-07 15:15:00,123.56,123.7,123.49,123.62,22918.0,107.3157,107.4373,107.2549,107.3678,22918.0
2019-05-07 15:20:00,123.64,123.77,123.61,123.61,14111.0,107.3852,107.4981,107.3591,107.3591,14111.0
2019-05-07 15:25:00,123.64,123.73,123.61,123.67,13428.0,107.3852,107.4633,107.3591,107.4112,13428.0
2019-05-07 15:30:00,123.67,123.69,123.45,123.56,31536.0,107.4112,107.4286,107.2201,107.3157,31536.0
2019-05-07 15:35:00,123.55,123.61,123.44,123.59,39845.0,107.307,107.3591,107.2115,107.3417,39845.0
2019-05-07 15:40:00,123.57,123.71,123.56,123.69,43752.0,107.3244,107.446,107.3157,107.4286,43752.0
2019-05-07 15:45:00,123.68,123.75,123.61,123.75,34505.0,107.4199,107.4807,107.3591,107.4807,34505.0
2019-05-07 15:50:00,123.74,124.0,123.7,123.92,61621.0,107.472,107.6978,107.4373,107.6284,61621.0
2019-05-07 15:55:00,123.93,124.31,123.91,124.29,192929.0,107.637,107.9671,107.6197,107.9497,192929.0
2019-05-08 09:30:00,124.14,124.65,124.01,124.39,33371.0,107.8194,108.2624,107.7065,108.0366,33371.0
2019-05-08 09:35:00,124.42,124.45,124.1,124.28,7450.0,108.0626,108.0887,107.7847,107.941,7450.0
2019-05-08 09:40:00,124.22,124.25,123.97,124.06,6077.0,107.8889,107.915,107.6718,107.75,6077.0
2019-05-08 09:45:00,124.06,124.11,123.78,123.78,6740.0,107.75,107.7934,107.5068,107.5068,6740.0
2019-05-08 09:50:00,123.74,124.09,123.73,124.09,6151.0,107.472,107.776,107.4633,107.776,6151.0
2019-05-08 09:55:00,124.07,124.22,123.88,124.08,11335.0,107.7586,107.8889,107.5936,107.7673,11335.0
2019-05-08 10:00:00,124.14,124.15,123.74,123.85,8526.0,107.8194,107.8281,107.472,107.5676,8526.0
2019-05-08 10:05:00,123.78,124.01,123.69,123.84,11907.0,107.5068,107.7065,107.4286,107.5589,11907.0
2019-05-08 10:10:00,123.85,124.0,123.79,124.0,9233.0,107.5676,107.6978,107.5154,107.6978,9233.0
2019-05-08 10:15:00,124.03,124.23,124.0,124.18,5412.0,107.7239,107.8976,107.6978,107.8542,5412.0
2019-05-08 10:20:00,124.25,124.25,124.06,124.08,7100.0,107.915,107.915,107.75,107.7673,7100.0
2019-05-08 10:25:00,124.06,124.08,123.87,123.87,9235.0,107.75,107.7673,107.5849,107.5849,9235.0
2019-05-08 10:30:00,123.87,123.92,123.79,123.92,6150.0,107.5849,107.6284,107.5154,107.6284,6150.0
2019-05-08 10:35:00,123.95,124.02,123.91,123.97,6411.0,107.6544,107.7152,107.6197,107.6718,6411.0
2019-05-08 10:40:00,123.99,124.15,123.99,124.15,6688.0,107.6892,107.8281,107.6892,107.8281,6688.0
2019-05-08 10:45:00,124.2,124.24,124.15,124.18,6059.0,107.8715,107.9063,107.8281,107.8542,6059.0
2019-05-08 10:50:00,124.18,124.3,124.16,124.3,9625.0,107.8542,107.9584,107.8368,107.9584,9625.0
2019-05-08 10:55:00,124.33,124.45,124.28,124.39,12352.0,107.9845,108.0887,107.941,108.0366,12352.0
2019-05-08 11:00:00,124.47,124.56,124.14,124.21,14154.0,108.1061,108.1842,107.8194,107.8802,14154.0
2019-05-08 11:05:00,124.29,124.37,124.2,124.24,6374.0,107.9497,108.0192,107.8715,107.9063,6374.0
2019-05-08 11:10:00,124.25,124.38,124.23,124.23,6285.0,107.915,108.0279,107.8976,107.8976,6285.0
2019-05-08 11:15:00,124.23,124.32,124.23,124.26,5308.0,107.8976,107.9758,107.8976,107.9237,5308.0
2019-05-08 11:20:00,124.26,124.38,124.26,124.38,16715.0,107.9237,108.0279,107.9237,108.0279,16715.0
2019-05-08 11:25:00,124.35,124.71,124.35,124.68,21241.0,108.0018,108.3145,108.0018,108.2884,21241.0
2019-05-08 11:30:00,124.68,124.68,124.39,124.53,11439.0,108.2884,108.2884,108.0366,108.1582,11439.0
2019-05-08 11:35:00,124.56,124.61,124.39,124.51,10578.0,108.1842,108.2276,108.0366,108.1408,10578.0
2019-05-08 11:40:00,124.51,124.68,124.51,124.64,9814.0,108.1408,108.2884,108.1408,108.2537,9814.0
2019-05-08 11:45:00,124.66,124.85,124.6,124.85,10675.0,108.2711,108.4361,108.219,108.4361,10675.0
2019-05-08 11:50:00,124.85,124.87,124.72,124.79,12294.0,108.4361,108.4535,108.3232,108.384,12294.0
2019-05-08 11:55:00,124.8,124.93,124.73,124.76,8532.0,108.3927,108.5056,108.3319,108.3579,8532.0
2019-05-08 12:00:00,124.74,124.74,124.55,124.63,9151.0,108.3406,108.3406,108.1755,108.245,9151.0
2019-05-08 12:05:00,124.63,124.75,124.59,124.75,6601.0,108.245,108.3492,108.2103,108.3492,6601.0
2019-05-08 12:10:00,124.73,124.79,124.52,124.63,5833.0,108.3319,108.384,108.1495,108.245,5833.0
2019-05-08 12:15:00,124.66,124.7,124.65,124.67,4697.0,108.2711,108.3058,108.2624,108.2798,4697.0
2019-05-08 12:20:00,124.67,124.75,124.66,124.71,7511.0,108.2798,108.3492,108.2711,108.3145,7511.0
2019-05-08 12:25:00,124.73,124.8,124.67,124.8,6432.0,108.3319,108.3927,108.2798,108.3927,6432.0
2019-05-08 12:30:00,124.79,124.8,124.7,124.8,4559.0,108.384,108.3927,108.3058,108.3927,4559.0
2019-05-08 12:35:00,124.79,124.86,124.77,124.8,4631.0,108.384,108.4448,108.3666,108.3927,4631.0
2019-05-08 12:40:00,124.82,124.88,124.8,124.84,7635.0,108.41,108.4621,108.3927,108.4274,7635.0
2019-05-08 12:45:00,124.84,124.9,124.68,124.69,14477.0,108.4274,108.4795,108.2884,108.2971,14477.0
2019-05-08 12:50:00,124.68,124.91,124.68,124.91,10194.0,108.2884,108.4882,108.2884,108.4882,10194.0
2019-05-08 12:55:00,124.9,124.92,124.87,124.9,7223.0,108.4795,108.4969,108.4535,108.4795,7223.0
2019-05-08 13:00:00,124.92,124.94,124.86,124.86,4858.0,108.4969,108.5143,108.4448,108.4448,4858.0
2019-05-08 13:05:00,124.88,124.92,124.86,124.87,3500.0,108.4621,108.4969,108.4448,108.4535,3500.0
2019-05-08 13:10:00,124.81,124.88,124.79,124.82,4735.0,108.4014,108.4621,108.384,108.41,4735.0
2019-05-08 13:15:00,124.82,124.85,124.81,124.85,2814.0,108.41,108.4361,108.4014,108.4361,2814.0
2019-05-08 13:20:00,124.83,124.93,124.83,124.91,6306.0,108.4187,108.5056,108.4187,108.4882,6306.0
2019-05-08 13:25:00,124.91,125.0,124.9,124.96,7697.0,108.4882,108.5664,108.4795,108.5316,7697.0
2019-05-08 13:30:00,124.95,124.99,124.91,124.97,6702.0,108.5229,108.5577,108.4882,108.5403,6702.0
2019-05-08 13:35:00,124.97,124.97,124.91,124.92,6199.0,108.5403,108.5403,108.4882,108.4969,6199.0
2019-05-08 13:40:00,124.94,124.97,124.88,124.95,4783.0,108.5143,108.5403,108.4621,108.5229,4783.0
2019-05-08 13:45:00,124.93,124.96,124.88,124.93,6996.0,108.5056,108.5316,108.4621,108.5056,6996.0
2019-05-08 13:50:00,124.93,124.95,124.91,124.93,2984.0,108.5056,108.5229,108.4882,108.5056,2984.0
2019-05-08 13:55:00,124.94,125.0,124.93,124.96,9345.0,108.5143,108.5664,108.5056,108.5316,9345.0
2019-05-08 14:00:00,124.96,124.97,124.83,124.83,10307.0,108.5316,108.5403,108.4187,108.4187,10307.0
2019-05-08 14:05:00,124.83,124.86,124.76,124.85,9478.0,108.4187,108.4448,108.3579,108.4361,9478.0
2019-05-08 14:10:00,124.85,124.87,124.76,124.83,6679.0,108.4361,108.4535,108.3579,108.4187,6679.0
2019-05-08 14:15:00,124.83,124.98,124.81,124.96,5869.0,108.4187,108.549,108.4014,108.5316,5869.0
2019-05-08 14:20:00,124.96,124.98,124.9,124.97,5759.0,108.5316,108.549,108.4795,108.5403,5759.0
2019-05-08 14:25:00,124.96,124.98,124.89,124.95,4179.0,108.5316,108.549,108.4708,108.5229,4179.0
2019-05-08 14:30:00,124.95,125.0,124.91,124.94,17154.0,108.5229,108.5664,108.4882,108.5143,17154.0
2019-05-08 14:35:00,124.91,124.97,124.85,124.97,6165.0,108.4882,108.5403,108.4361,108.5403,6165.0
2019-05-08 14:40:00,124.97,125.0,124.96,124.97,7704.0,108.5403,108.5664,108.5316,108.5403,7704.0
2019-05-08 14:45:00,124.99,125.17,124.96,125.17,103195.0,108.5577,108.714,108.5316,108.714,103195.0
2019-05-08 14:50:00,125.18,125.18,124.97,125.06,39101.0,108.7227,108.7227,108.5403,108.6185,39101.0
2019-05-08 14:55:00,125.05,125.1,124.97,125.1,26450.0,108.6098,108.6532,108.5403,108.6532,26450.0
2019-05-08 15:00:00,125.1,125.14,125.06,125.08,15153.0,108.6532,108.688,108.6185,108.6359,15153.0
2019-05-08 15:05:00,125.07,125.13,125.05,125.1,16220.0,108.6272,108.6793,108.6098,108.6532,16220.0
2019-05-08 15:10:00,125.11,125.2,125.09,125.2,26880.0,108.6619,108.7401,108.6445,108.7401,26880.0
2019-05-08 15:15:00,125.21,125.27,125.16,125.17,13934.0,108.7488,108.8009,108.7053,108.714,13934.0
2019-05-08 15:20:00,125.17,125.28,125.17,125.28,11592.0,108.714,108.8096,108.714,108.8096,11592.0
2019-05-08 15:25:00,125.29,125.43,125.29,125.41,14759.0,108.8182,108.9398,108.8182,108.9225,14759.0
2019-05-08 15:30:00,125.43,125.5,125.34,125.36,18012.0,108.9398,109.0006,108.8617,108.879,18012.0
2019-05-08 15:35:00,125.36,125.43,125.34,125.38,16299.0,108.879,108.9398,108.8617,108.8964,16299.0
2019-05-08 15:40:00,125.36,125.43,125.29,125.34,31376.0,108.879,108.9398,108.8182,108.8617,31376.0
2019-05-08 15:45:00,125.33,125.33,125.14,125.24,27231.0,108.853,108.853,108.688,108.7748,27231.0
2019-05-08 15:50:00,125.23,125.24,124.94,124.96,34658.0,108.7661,108.7748,108.5143,108.5316,34658.0
2019-05-08 15:55:00,124.93,124.96,124.76,124.89,61578.0,108.5056,108.5316,108.3579,108.4708,61578.0
2019-05-09 09:30:00,124.83,125.03,124.59,124.78,22494.0,108.4187,108.5924,108.2103,108.3753,22494.0
2019-05-09 09:35:00,124.79,125.03,124.79,125.03,3925.0,108.384,108.5924,108.384,108.5924,3925.0
2019-05-09 09:40:00,124.95,124.95,124.68,124.94,3552.0,108.5229,108.5229,108.2884,108.5143,3552.0
2019-05-09 09:45:00,124.8,124.94,124.7,124.79,9901.0,108.3927,108.5143,108.3058,108.384,9901.0
2019-05-09 09:50:00,124.8,124.91,124.74,124.85,9705.0,108.3927,108.4882,108.3406,108.4361,9705.0
2019-05-09 09:55:00,124.84,124.89,124.3,124.47,13344.0,108.4274,108.4708,107.9584,108.1061,13344.0
2019-05-09 10:00:00,124.42,124.46,123.73,123.73,18472.0,108.0626,108.0974,107.4633,107.4633,18472.0
2019-05-09 10:05:00,123.82,124.05,123.75,124.01,17050.0,107.5415,107.7413,107.4807,107.7065,17050.0
2019-05-09 10:10:00,123.97,124.21,123.97,124.19,11379.0,107.6718,107.8802,107.6718,107.8629,11379.0
2019-05-09 10:15:00,124.19,124.43,124.18,124.37,18583.0,107.8629,108.0713,107.8542,108.0192,18583.0
2019-05-09 10:20:00,124.42,124.57,124.38,124.57,8669.0,108.0626,108.1929,108.0279,108.1929,8669.0
2019-05-09 10:25:00,124.57,124.57,124.26,124.39,15807.0,108.1929,108.1929,107.9237,108.0366,15807.0
2019-05-09 10:30:00,124.42,124.43,124.15,124.2,7392.0,108.0626,108.0713,107.8281,107.8715,7392.0
2019-05-09 10:35:00,124.21,124.22,124.09,124.15,3862.0,107.8802,107.8889,107.776,107.8281,3862.0
2019-05-09 10:40:00,124.17,124.33,124.17,124.28,9300.0,107.8455,107.9845,107.8455,107.941,9300.0
2019-05-09 10:45:00,124.28,124.36,124.23,124.25,2402.0,107.941,108.0105,107.8976,107.915,2402.0
2019-05-09 10:50:00,124.25,124.36,124.25,124.25,3687.0,107.915,108.0105,107.915,107.915,3687.0
2019-05-09 10:55:00,124.19,124.22,124.0,124.01,9818.0,107.8629,107.8889,107.6978,107.7065,9818.0
2019-05-09 11:00:00,124.0,124.12,123.99,124.04,5100.0,107.6978,107.8021,107.6892,107.7326,5100.0
2019-05-09 11:05:00,124.06,124.14,123.98,124.1,4038.0,107.75,107.8194,107.6805,107.7847,4038.0
2019-05-09 11:10:00,124.09,124.1,124.02,124.06,8128.0,107.776,107.7847,107.7152,107.75,8128.0
2019-05-09 11:15:00,124.06,124.17,123.99,124.0,12603.0,107.75,107.8455,107.6892,107.6978,12603.0
2019-05-09 11:20:00,123.98,123.99,123.76,123.79,7924.0,107.6805,107.6892,107.4894,107.5154,7924.0
2019-05-09 11:25:00,123.79,124.04,123.77,124.04,4991.0,107.5154,107.7326,107.4981,107.7326,4991.0
2019-05-09 11:30:00,124.1,124.31,124.08,124.28,8892.0,107.7847,107.9671,107.7673,107.941,8892.0
2019-05-09 11:35:00,124.29,124.31,124.08,124.08,5237.0,107.9497,107.9671,107.7673,107.7673,5237.0
2019-05-09 11:40:00,124.08,124.13,123.99,124.13,5600.0,107.7673,107.8108,107.6892,107.8108,5600.0
2019-05-09 11:45:00,124.14,124.21,124.09,124.12,5484.0,107.8194,107.8802,107.776,107.8021,5484.0
2019-05-09 11:50:00,124.23,124.36,124.2,124.36,2561.0,107.8976,108.0105,107.8715,108.0105,2561.0
2019-05-09 11:55:00,124.37,124.39,124.26,124.28,3520.0,108.0192,108.0366,107.9237,107.941,3520.0
2019-05-09 12:00:00,124.3,124.33,124.24,124.25,3200.0,107.9584,107.9845,107.9063,107.915,3200.0
2019-05-09 12:05:00,124.26,124.43,124.22,124.43,3112.0,107.9237,108.0713,107.8889,108.0713,3112.0
2019-05-09 12:10:00,124.43,124.48,124.4,124.4,3007.0,108.0713,108.1147,108.0453,108.0453,3007.0
2019-05-09 12:15:00,124.44,124.5,124.36,124.37,12794.0,108.08,108.1321,108.0105,108.0192,12794.0
2019-05-09 12:20:00,124.38,124.45,124.36,124.38,5116.0,108.0279,108.0887,108.0105,108.0279,5116.0
2019-05-09 12:25:00,124.4,124.56,124.36,124.43,11423.0,108.0453,108.1842,108.0105,108.0713,11423.0
2019-05-09 12:30:00,124.44,124.67,124.44,124.61,8100.0,108.08,108.2798,108.08,108.2276,8100.0
2019-05-09 12:35:00,124.64,124.7,124.56,124.62,9624.0,108.2537,108.3058,108.1842,108.2363,9624.0
2019-05-09 12:40:00,124.66,124.78,124.61,124.71,9275.0,108.2711,108.3753,108.2276,108.3145,9275.0
2019-05-09 12:45:00,124.71,124.72,124.65,124.72,1227.0,108.3145,108.3232,108.2624,108.3232,1227.0
2019-05-09 12:50:00,124.71,124.84,124.71,124.78,6224.0,108.3145,108.4274,108.3145,108.3753,6224.0
2019-05-09 12:55:00,124.77,124.85,124.73,124.73,3499.0,108.3666,108.4361,108.3319,108.3319,3499.0
2019-05-09 13:00:00,124.8,124.91,124.79,124.91,3848.0,108.3927,108.4882,108.384,108.4882,3848.0
2019-05-09 13:05:00,124.89,124.96,124.83,124.87,3156.0,108.4708,108.5316,108.4187,108.4535,3156.0
2019-05-09 13:10:00,124.83,124.88,124.76,124.87,5593.0,108.4187,108.4621,108.3579,108.4535,5593.0
2019-05-09 13:15:00,124.9,124.92,124.8,124.84,4809.0,108.4795,108.4969,108.3927,108.4274,4809.0
2019-05-09 13:20:00,124.81,124.87,124.74,124.86,6650.0,108.4014,108.4535,108.3406,108.4448,6650.0
2019-05-09 13:25:00,124.87,124.92,124.82,124.84,4042.0,108.4535,108.4969,108.41,108.4274,4042.0
2019-05-09 13:30:00,124.81,124.95,124.78,124.95,5145.0,108.4014,108.5229,108.3753,108.5229,5145.0
2019-05-09 13:35:00,124.93,124.99,124.83,124.98,6596.0,108.5056,108.5577,108.4187,108.549,6596.0
2019-05-09 13:40:00,124.98,125.0,124.93,124.98,4199.0,108.549,108.5664,108.5056,108.549,4199.0
2019-05-09 13:45:00,125.0,125.12,125.0,125.11,10053.0,108.5664,108.6706,108.5664,108.6619,10053.0
2019-05-09 13:50:00,125.11,125.12,124.94,124.95,7624.0,108.6619,108.6706,108.5143,108.5229,7624.0
2019-05-09 13:55:00,124.95,124.99,124.91,124.99,7009.0,108.5229,108.5577,108.4882,108.5577,7009.0
2019-05-09 14:00:00,124.99,125.1,124.96,125.0,7687.0,108.5577,108.6532,108.5316,108.5664,7687.0
2019-05-09 14:05:00,125.02,125.07,124.96,124.99,11167.0,108.5837,108.6272,108.5316,108.5577,11167.0
2019-05-09 14:10:00,125.0,125.11,125.0,125.05,7857.0,108.5664,108.6619,108.5664,108.6098,7857.0
2019-05-09 14:15:00,125.03,125.08,125.0,125.05,5510.0,108.5924,108.6359,108.5664,108.6098,5510.0
2019-05-09 14:20:00,125.03,125.05,124.96,124.96,3986.0,108.5924,108.6098,108.5316,108.5316,3986.0
2019-05-09 14:25:00,124.98,125.1,124.97,125.02,9606.0,108.549,108.6532,108.5403,108.5837,9606.0
2019-05-09 14:30:00,125.04,125.09,125.02,125.03,5180.0,108.6011,108.6445,108.5837,108.5924,5180.0
2019-05-09 14:35:00,125.05,125.22,125.04,125.15,7954.0,108.6098,108.7574,108.6011,108.6967,7954.0
2019-05-09 14:40:00,125.16,125.29,125.16,125.26,11621.0,108.7053,108.8182,108.7053,108.7922,11621.0
2019-05-09 14:45:00,125.28,125.33,125.11,125.12,17346.0,108.8096,108.853,108.6619,108.6706,17346.0
2019-05-09 14:50:00,125.12,125.18,125.07,125.18,9510.0,108.6706,108.7227,108.6272,108.7227,9510.0
2019-05-09 14:55:00,125.15,125.17,125.02,125.07,4997.0,108.6967,108.714,108.5837,108.6272,4997.0
2019-05-09 15:00:00,125.09,125.15,125.0,125.09,5883.0,108.6445,108.6967,108.5664,108.6445,5883.0
2019-05-09 15:05:00,125.08,125.13,125.0,125.01,9475.0,108.6359,108.6793,108.5664,108.5751,9475.0
2019-05-09 15:10:00,125.02,125.17,125.02,125.11,9719.0,108.5837,108.714,108.5837,108.6619,9719.0
2019-05-09 15:15:00,125.12,125.21,125.11,125.21,8846.0,108.6706,108.7488,108.6619,108.7488,8846.0
2019-05-09 15:20:00,125.2,125.25,125.14,125.14,9146.0,108.7401,108.7835,108.688,108.688,9146.0
2019-05-09 15:25:00,125.17,125.34,125.17,125.31,18792.0,108.714,108.8617,108.714,108.8356,18792.0
2019-05-09 15:30:00,125.33,125.52,125.32,125.45,33107.0,108.853,109.018,108.8443,108.9572,33107.0
2019-05-09 15:35:00,125.47,125.5,125.37,125.49,27558.0,108.9746,109.0006,108.8877,108.992,27558.0
2019-05-09 15:40:00,125.48,125.48,125.36,125.41,27890.0,108.9833,108.9833,108.879,108.9225,27890.0
2019-05-09 15:45:00,125.43,125.61,125.42,125.45,32253.0,108.9398,109.0962,108.9312,108.9572,32253.0
2019-05-09 15:50:00,125.45,125.6,125.44,125.59,60054.0,108.9572,109.0875,108.9485,109.0788,60054.0
2019-05-09 15:55:00,125.59,125.62,125.47,125.49,84147.0,109.0788,109.1049,108.9746,108.992,84147.0
2019-05-10 09:30:00,125.48,125.71,125.16,125.64,16559.0,108.9833,109.183,108.7053,109.1222,16559.0
2019-05-10 09:35:00,125.53,125.65,125.36,125.4,5104.0,109.0267,109.1309,108.879,108.9138,5104.0
2019-05-10 09:40:00,125.29,125.54,125.27,125.34,4113.0,108.8182,109.0354,108.8009,108.8617,4113.0
2019-05-10 09:45:00,125.37,125.46,125.31,125.46,4053.0,108.8877,108.9659,108.8356,108.9659,4053.0
2019-05-10 09:50:00,125.48,125.66,125.45,125.46,6558.0,108.9833,109.1396,108.9572,108.9659,6558.0
2019-05-10 09:55:00,125.53,125.66,125.52,125.59,5128.0,109.0267,109.1396,109.018,109.0788,5128.0
2019-05-10 10:00:00,125.57,125.57,125.18,125.25,7702.0,109.0614,109.0614,108.7227,108.7835,7702.0
2019-05-10 10:05:00,125.25,125.43,125.25,125.33,10465.0,108.7835,108.9398,108.7835,108.853,10465.0
2019-05-10 10:10:00,125.29,125.3,125.02,125.1,9740.0,108.8182,108.8269,108.5837,108.6532,9740.0
2019-05-10 10:15:00,125.1,125.47,125.09,125.47,9200.0,108.6532,108.9746,108.6445,108.9746,9200.0
2019-05-10 10:20:00,125.46,125.48,125.3,125.38,8951.0,108.9659,108.9833,108.8269,108.8964,8951.0
2019-05-10 10:25:00,125.32,125.47,125.27,125.4,4253.0,108.8443,108.9746,108.8009,108.9138,4253.0
2019-05-10 10:30:00,125.37,125.44,125.25,125.32,5705.0,108.8877,108.9485,108.7835,108.8443,5705.0
2019-05-10 10:35:00,125.33,125.34,125.2,125.28,8351.0,108.853,108.8617,108.7401,108.8096,8351.0
2019-05-10 10:40:00,125.3,125.31,124.97,125.1,22286.0,108.8269,108.8356,108.5403,108.6532,22286.0
2019-05-10 10:45:00,125.15,125.28,125.11,125.11,8065.0,108.6967,108.8096,108.6619,108.6619,8065.0
2019-05-10 10:50:00,125.11,125.23,125.08,125.18,12116.0,108.6619,108.7661,108.6359,108.7227,12116.0
2019-05-10 10:55:00,125.14,125.24,125.14,125.18,6424.0,108.688,108.7748,108.688,108.7227,6424.0
2019-05-10 11:00:00,125.2,125.21,125.0,125.06,11882.0,108.7401,108.7488,108.5664,108.6185,11882.0
2019-05-10 11:05:00,125.08,125.27,125.06,125.27,7000.0,108.6359,108.8009,108.6185,108.8009,7000.0
2019-05-10 11:10:00,125.28,125.37,125.21,125.24,5769.0,108.8096,108.8877,108.7488,108.7748,5769.0
2019-05-10 11:15:00,125.25,125.4,125.23,125.33,6400.0,108.7835,108.9138,108.7661,108.853,6400.0
2019-05-10 11:20:00,125.33,125.33,125.25,125.29,5910.0,108.853,108.853,108.7835,108.8182,5910.0
2019-05-10 11:25:00,125.3,125.37,125.16,125.17,7651.0,108.8269,108.8877,108.7053,108.714,7651.0
2019-05-10 11:30:00,125.17,125.2,125.09,125.11,7300.0,108.714,108.7401,108.6445,108.6619,7300.0
2019-05-10 11:35:00,125.11,125.27,125.04,125.18,8971.0,108.6619,108.8009,108.6011,108.7227,8971.0
2019-05-10 11:40:00,125.13,125.19,124.91,125.01,10693.0,108.6793,108.7314,108.4882,108.5751,10693.0
2019-05-10 11:45:00,125.01,125.09,124.96,125.01,2368.0,108.5751,108.6445,108.5316,108.5751,2368.0
2019-05-10 11:50:00,125.01,125.17,124.92,125.04,9001.0,108.5751,108.714,108.4969,108.6011,9001.0
2019-05-10 11:55:00,125.08,125.19,124.99,125.17,3845.0,108.6359,108.7314,108.5577,108.714,3845.0
2019-05-10 12:00:00,125.14,125.26,125.1,125.19,5774.0,108.688,108.7922,108.6532,108.7314,5774.0
2019-05-10 12:05:00,125.2,125.23,125.06,125.15,4400.0,108.7401,108.7661,108.6185,108.6967,4400.0
2019-05-10 12:10:00,125.16,125.35,125.15,125.35,8465.0,108.7053,108.8704,108.6967,108.8704,8465.0
2019-05-10 12:15:00,125.3,125.49,125.3,125.49,7243.0,108.8269,108.992,108.8269,108.992,7243.0
2019-05-10 12:20:00,125.46,125.46,125.29,125.46,6963.0,108.9659,108.9659,108.8182,108.9659,6963.0
2019-05-10 12:25:00,125.47,125.68,125.45,125.55,16627.0,108.9746,109.157,108.9572,109.0441,16627.0
2019-05-10 12:30:00,125.56,125.7,125.52,125.61,9332.0,109.0527,109.1743,109.018,109.0962,9332.0
2019-05-10 12:35:00,125.65,125.65,125.49,125.49,5935.0,109.1309,109.1309,108.992,108.992,5935.0
2019-05-10 12:40:00,125.51,125.68,125.51,125.68,10401.0,109.0093,109.157,109.0093,109.157,10401.0
2019-05-10 12:45:00,125.68,125.73,125.64,125.65,6889.0,109.157,109.2004,109.1222,109.1309,6889.0
2019-05-10 12:50:00,125.61,125.81,125.58,125.7,5580.0,109.0962,109.2699,109.0701,109.1743,5580.0
2019-05-10 12:55:00,125.74,125.76,125.62,125.62,2661.0,109.2091,109.2265,109.1049,109.1049,2661.0
2019-05-10 13:00:00,125.59,125.76,125.59,125.75,8406.0,109.0788,109.2265,109.0788,109.2178,8406.0
2019-05-10 13:05:00,125.77,125.77,125.63,125.66,3127.0,109.2351,109.2351,109.1135,109.1396,3127.0
2019-05-10 13:10:00,125.69,125.8,125.64,125.77,4688.0,109.1657,109.2612,109.1222,109.2351,4688.0
2019-05-10 13:15:00,125.7,125.87,125.69,125.87,6050.0,109.1743,109.322,109.1657,109.322,6050.0
2019-05-10 13:20:00,125.92,125.99,125.84,125.86,15283.0,109.3654,109.4262,109.2959,109.3133,15283.0
2019-05-10 13:25:00,125.88,125.98,125.87,125.93,13923.0,109.3307,109.4175,109.322,109.3741,13923.0
2019-05-10 13:30:00,125.94,125.94,125.75,125.78,6325.0,109.3828,109.3828,109.2178,109.2438,6325.0
2019-05-10 13:35:00,125.81,125.81,125.76,125.76,4904.0,109.2699,109.2699,109.2265,109.2265,4904.0
2019-05-10 13:40:00,125.76,125.88,125.76,125.78,4133.0,109.2265,109.3307,109.2265,109.2438,4133.0
2019-05-10 13:45:00,125.79,125.97,125.78,125.92,8219.0,109.2525,109.4088,109.2438,109.3654,8219.0
2019-05-10 13:50:00,125.91,125.92,125.82,125.82,4567.0,109.3567,109.3654,109.2786,109.2786,4567.0
2019-05-10 13:55:00,125.79,125.94,125.79,125.92,8794.0,109.2525,109.3828,109.2525,109.3654,8794.0
2019-05-10 14:00:00,125.92,126.0,125.89,125.99,5777.0,109.3654,109.4349,109.3394,109.4262,5777.0
2019-05-10 14:05:00,126.0,126.0,125.89,125.97,17243.0,109.4349,109.4349,109.3394,109.4088,17243.0
2019-05-10 14:10:00,125.97,126.0,125.89,125.98,14182.0,109.4088,109.4349,109.3394,109.4175,14182.0
2019-05-10 14:15:00,125.97,126.01,125.95,125.98,16634.0,109.4088,109.4436,109.3915,109.4175,16634.0
2019-05-10 14:20:00,125.99,126.06,125.98,126.06,12764.0,109.4262,109.487,109.4175,109.487,12764.0
2019-05-10 14:25:00,126.09,126.18,126.09,126.14,8306.0,109.5131,109.5912,109.5131,109.5565,8306.0
2019-05-10 14:30:00,126.14,126.29,126.1,126.19,15559.0,109.5565,109.6868,109.5218,109.5999,15559.0
2019-05-10 14:35:00,126.2,126.3,126.12,126.3,17881.0,109.6086,109.6955,109.5391,109.6955,17881.0
2019-05-10 14:40:00,126.32,126.39,126.22,126.22,7764.0,109.7128,109.7736,109.626,109.626,7764.0
2019-05-10 14:45:00,126.23,126.3,126.21,126.3,4700.0,109.6347,109.6955,109.6173,109.6955,4700.0
2019-05-10 14:50:00,126.3,126.41,126.29,126.34,6262.0,109.6955,109.791,109.6868,109.7302,6262.0
2019-05-10 14:55:00,126.35,126.35,126.23,126.32,6092.0,109.7389,109.7389,109.6347,109.7128,6092.0
2019-05-10 15:00:00,126.31,126.52,126.3,126.5,11571.0,109.7041,109.8865,109.6955,109.8692,11571.0
2019-05-10 15:05:00,126.56,126.7,126.55,126.65,6647.0,109.9213,110.0429,109.9126,109.9994,6647.0
2019-05-10 15:10:00,126.68,126.68,126.56,126.64,7762.0,110.0255,110.0255,109.9213,109.9908,7762.0
2019-05-10 15:15:00,126.68,126.85,126.65,126.77,7625.0,110.0255,110.1732,109.9994,110.1037,7625.0
2019-05-10 15:20:00,126.76,126.88,126.75,126.85,15360.0,110.095,110.1992,110.0863,110.1732,15360.0
2019-05-10 15:25:00,126.84,126.98,126.84,126.93,12527.0,110.1645,110.2861,110.1645,110.2426,12527.0
2019-05-10 15:30:00,126.95,126.97,126.72,126.74,15442.0,110.26,110.2774,110.0602,110.0776,15442.0
2019-05-10 15:35:00,126.74,126.84,126.66,126.76,19933.0,110.0776,110.1645,110.0081,110.095,19933.0
2019-05-10 15:40:00,126.75,126.81,126.7,126.8,24429.0,110.0863,110.1384,110.0429,110.1297,24429.0
2019-05-10 15:45:00,126.8,126.89,126.66,126.66,26689.0,110.1297,110.2079,110.0081,110.0081,26689.0
2019-05-10 15:50:00,126.68,126.8,126.68,126.76,33499.0,110.0255,110.1297,110.0255,110.095,33499.0
2019-05-10 15:55:00,126.75,126.96,126.67,126.9,83634.0,110.0863,110.2687,110.0168,110.2166,83634.0
2019-05-13 09:30:00,126.19,126.8,126.19,126.75,28327.0,109.5999,110.1297,109.5999,110.0863,28327.0
2019-05-13 09:35:00,126.8,127.14,126.43,126.55,40073.0,110.1297,110.425,109.8084,109.9126,40073.0
2019-05-13 09:40:00,126.5,126.79,126.44,126.56,22638.0,109.8692,110.121,109.8171,109.9213,22638.0
2019-05-13 09:45:00,126.57,126.98,126.57,126.9,21056.0,109.93,110.2861,109.93,110.2166,21056.0
2019-05-13 09:50:00,126.92,127.0,126.62,126.76,12839.0,110.234,110.3034,109.9734,110.095,12839.0
2019-05-13 09:55:00,126.74,126.74,126.49,126.55,11805.0,110.0776,110.0776,109.8605,109.9126,11805.0
2019-05-13 10:00:00,126.56,126.66,126.01,126.07,18186.0,109.9213,110.0081,109.4436,109.4957,18186.0
2019-05-13 10:05:00,126.01,126.37,126.01,126.37,9570.0,109.4436,109.7563,109.4436,109.7563,9570.0
2019-05-13 10:10:00,126.37,126.52,126.36,126.39,18852.0,109.7563,109.8865,109.7476,109.7736,18852.0
2019-05-13 10:15:00,126.38,126.69,126.38,126.65,9940.0,109.7649,110.0342,109.7649,109.9994,9940.0
2019-05-13 10:20:00,126.63,126.76,126.51,126.75,33016.0,109.9821,110.095,109.8779,110.0863,33016.0
2019-05-13 10:25:00,126.78,126.82,126.52,126.71,16323.0,110.1124,110.1471,109.8865,110.0516,16323.0
2019-05-13 10:30:00,126.71,126.8,126.62,126.68,8069.0,110.0516,110.1297,109.9734,110.0255,8069.0
2019-05-13 10:35:00,126.7,126.78,126.59,126.7,9710.0,110.0429,110.1124,109.9473,110.0429,9710.0
2019-05-13 10:40:00,126.72,126.84,126.66,126.84,58328.0,110.0602,110.1645,110.0081,110.1645,58328.0
2019-05-13 10:45:00,126.89,127.01,126.82,126.89,10171.0,110.2079,110.3121,110.1471,110.2079,10171.0
2019-05-13 10:50:00,126.91,127.02,126.86,127.02,16611.0,110.2253,110.3208,110.1818,110.3208,16611.0
2019-05-13 10:55:00,127.0,127.04,126.84,126.84,24718.0,110.3034,110.3382,110.1645,110.1645,24718.0
2019-05-13 11:00:00,126.86,126.94,126.79,126.9,13988.0,110.1818,110.2513,110.121,110.2166,13988.0
2019-05-13 11:05:00,126.97,127.15,126.94,127.0,17397.0,110.2774,110.4337,110.2513,110.3034,17397.0
2019-05-13 11:10:00,127.0,127.28,126.96,127.22,17540.0,110.3034,110.5466,110.2687,110.4945,17540.0
2019-05-13 11:15:00,127.19,127.28,127.05,127.08,18174.0,110.4685,110.5466,110.3469,110.3729,18174.0
2019-05-13 11:20:00,127.06,127.15,127.02,127.12,13459.0,110.3555,110.4337,110.3208,110.4077,13459.0
2019-05-13 11:25:00,127.1,127.15,127.09,127.15,4161.0,110.3903,110.4337,110.3816,110.4337,4161.0
2019-05-13 11:30:00,127.13,127.21,127.06,127.18,9762.0,110.4163,110.4858,110.3555,110.4598,9762.0
2019-05-13 11:35:00,127.21,127.21,127.1,127.18,6983.0,110.4858,110.4858,110.3903,110.4598,6983.0
2019-05-13 11:40:00,127.21,127.27,127.13,127.17,7527.0,110.4858,110.5379,110.4163,110.4511,7527.0
2019-05-13 11:45:00,127.2,127.25,127.16,127.21,6719.0,110.4771,110.5206,110.4424,110.4858,6719.0
2019-05-13 11:50:00,127.22,127.23,127.1,127.18,8968.0,110.4945,110.5032,110.3903,110.4598,8968.0
2019-05-13 11:55:00,127.17,127.38,127.16,127.33,9224.0,110.4511,110.6335,110.4424,110.59,9224.0
2019-05-13 12:00:00,127.32,127.37,127.26,127.3,6980.0,110.5814,110.6248,110.5293,110.564,6980.0
2019-05-13 12:05:00,127.28,127.35,127.17,127.23,7406.0,110.5466,110.6074,110.4511,110.5032,7406.0
2019-05-13 12:10:00,127.24,127.26,127.19,127.23,12276.0,110.5119,110.5293,110.4685,110.5032,12276.0
2019-05-13 12:15:00,127.24,127.25,127.1,127.25,14117.0,110.5119,110.5206,110.3903,110.5206,14117.0
2019-05-13 12:20:00,127.23,127.24,127.11,127.11,14868.0,110.5032,110.5119,110.399,110.399,14868.0
2019-05-13 12:25:00,127.1,127.1,126.92,126.99,12533.0,110.3903,110.3903,110.234,110.2947,12533.0
2019-05-13 12:30:00,127.0,127.0,126.94,126.98,5859.0,110.3034,110.3034,110.2513,110.2861,5859.0
2019-05-13 12:35:00,126.96,127.05,126.93,127.04,6615.0,110.2687,110.3469,110.2426,110.3382,6615.0
2019-05-13 12:40:00,127.02,127.02,126.89,126.89,12531.0,110.3208,110.3208,110.2079,110.2079,12531.0
2019-05-13 12:45:00,126.88,127.03,126.86,127.03,10219.0,110.1992,110.3295,110.1818,110.3295,10219.0
2019-05-13 12:50:00,127.06,127.17,126.97,126.99,9326.0,110.3555,110.4511,110.2774,110.2947,9326.0
2019-05-13 12:55:00,126.95,126.96,126.73,126.73,10314.0,110.26,110.2687,110.0689,110.0689,10314.0
2019-05-13 13:00:00,126.76,126.76,126.65,126.71,7111.0,110.095,110.095,109.9994,110.0516,7111.0
2019-05-13 13:05:00,126.74,126.83,126.65,126.83,10132.0,110.0776,110.1558,109.9994,110.1558,10132.0
2019-05-13 13:10:00,126.81,126.81,126.56,126.58,11413.0,110.1384,110.1384,109.9213,109.9387,11413.0
2019-05-13 13:15:00,126.58,126.81,126.57,126.57,9424.0,109.9387,110.1384,109.93,109.93,9424.0
2019-05-13 13:20:00,126.49,126.57,126.45,126.52,10979.0,109.8605,109.93,109.8257,109.8865,10979.0
2019-05-13 13:25:00,126.56,126.68,126.47,126.48,5636.0,109.9213,110.0255,109.8431,109.8518,5636.0
2019-05-13 13:30:00,126.48,126.63,126.47,126.59,4909.0,109.8518,109.9821,109.8431,109.9473,4909.0
2019-05-13 13:35:00,126.59,126.82,126.58,126.78,8384.0,109.9473,110.1471,109.9387,110.1124,8384.0
2019-05-13 13:40:00,126.78,126.85,126.72,126.72,11309.0,110.1124,110.1732,110.0602,110.0602,11309.0
2019-05-13 13:45:00,126.72,126.78,126.67,126.72,7904.0,110.0602,110.1124,110.0168,110.0602,7904.0
2019-05-13 13:50:00,126.72,126.72,126.62,126.66,9657.0,110.0602,110.0602,109.9734,110.0081,9657.0
2019-05-13 13:55:00,126.65,126.65,126.58,126.6,9389.0,109.9994,109.9994,109.9387,109.956,9389.0
2019-05-13 14:00:00,126.59,126.6,126.51,126.57,10831.0,109.9473,109.956,109.8779,109.93,10831.0
2019-05-13 14:05:00,126.56,126.63,126.5,126.53,7690.0,109.9213,109.9821,109.8692,109.8952,7690.0
2019-05-13 14:10:00,126.53,126.53,126.24,126.25,32437.0,109.8952,109.8952,109.6434,109.652,32437.0
2019-05-13 14:15:00,126.24,126.34,126.18,126.2,13432.0,109.6434,109.7302,109.5912,109.6086,13432.0
2019-05-13 14:20:00,126.2,126.5,126.2,126.5,8976.0,109.6086,109.8692,109.6086,109.8692,8976.0
2019-05-13 14:25:00,126.52,126.74,126.51,126.54,15344.0,109.8865,110.0776,109.8779,109.9039,15344.0
2019-05-13 14:30:00,126.57,126.62,126.53,126.58,6325.0,109.93,109.9734,109.8952,109.9387,6325.0
2019-05-13 14:35:00,126.58,126.7,126.47,126.67,7262.0,109.9387,110.0429,109.8431,110.0168,7262.0
2019-05-13 14:40:00,126.65,126.7,126.43,126.5,8145.0,109.9994,110.0429,109.8084,109.8692,8145.0
2019-05-13 14:45:00,126.57,126.78,126.52,126.72,10893.0,109.93,110.1124,109.8865,110.0602,10893.0
2019-05-13 14:50:00,126.74,127.02,126.73,126.94,8676.0,110.0776,110.3208,110.0689,110.2513,8676.0
2019-05-13 14:55:00,126.94,126.96,126.83,126.84,11397.0,110.2513,110.2687,110.1558,110.1645,11397.0
2019-05-13 15:00:00,126.86,127.06,126.76,126.83,8938.0,110.1818,110.3555,110.095,110.1558,8938.0
2019-05-13 15:05:00,126.87,127.08,126.84,126.97,14732.0,110.1905,110.3729,110.1645,110.2774,14732.0
2019-05-13 15:10:00,126.94,126.99,126.89,126.89,10348.0,110.2513,110.2947,110.2079,110.2079,10348.0
2019-05-13 15:15:00,126.88,127.04,126.87,126.98,12198.0,110.1992,110.3382,110.1905,110.2861,12198.0
2019-05-13 15:20:00,127.0,127.12,127.0,127.02,16574.0,110.3034,110.4077,110.3034,110.3208,16574.0
2019-05-13 15:25:00,127.01,127.05,126.93,126.96,25623.0,110.3121,110.3469,110.2426,110.2687,25623.0
2019-05-13 15:30:00,126.94,127.04,126.9,126.98,27989.0,110.2513,110.3382,110.2166,110.2861,27989.0
2019-05-13 15:35:00,126.98,126.98,126.7,126.78,34319.0,110.2861,110.2861,110.0429,110.1124,34319.0
2019-05-13 15:40:00,126.78,126.93,126.77,126.85,26837.0,110.1124,110.2426,110.1037,110.1732,26837.0
2019-05-13 15:45:00,126.85,126.94,126.85,126.9,39597.0,110.1732,110.2513,110.1732,110.2166,39597.0
2019-05-13 15:50:00,126.9,127.1,126.87,127.09,40428.0,110.2166,110.3903,110.1905,110.3816,40428.0
2019-05-13 15:55:00,127.07,127.27,127.0,127.04,109033.0,110.3642,110.5379,110.3034,110.3382,109033.0
2019-05-14 09:30:00,126.87,127.41,126.87,127.2,29054.0,110.1905,110.6595,110.1905,110.4771,29054.0
2019-05-14 09:35:00,127.12,127.21,126.59,126.82,9560.0,110.4077,110.4858,109.9473,110.1471,9560.0
2019-05-14 09:40:00,126.94,127.19,126.88,126.95,9595.0,110.2513,110.4685,110.1992,110.26,9595.0
2019-05-14 09:45:00,126.97,127.2,126.88,127.08,8192.0,110.2774,110.4771,110.1992,110.3729,8192.0
2019-05-14 09:50:00,127.12,127.12,126.91,126.96,8650.0,110.4077,110.4077,110.2253,110.2687,8650.0
2019-05-14 09:55:00,126.9,126.93,126.81,126.83,11170.0,110.2166,110.2426,110.1384,110.1558,11170.0
2019-05-14 10:00:00,126.88,126.9,126.77,126.8,13365.0,110.1992,110.2166,110.1037,110.1297,13365.0
2019-05-14 10:05:00,126.8,126.8,126.58,126.58,10985.0,110.1297,110.1297,109.9387,109.9387,10985.0
2019-05-14 10:10:00,126.58,126.77,126.5,126.66,9999.0,109.9387,110.1037,109.8692,110.0081,9999.0
2019-05-14 10:15:00,126.61,126.75,126.55,126.6,6451.0,109.9647,110.0863,109.9126,109.956,6451.0
2019-05-14 10:20:00,126.53,126.71,126.53,126.66,6325.0,109.8952,110.0516,109.8952,110.0081,6325.0
2019-05-14 10:25:00,126.68,126.82,126.62,126.82,10609.0,110.0255,110.1471,109.9734,110.1471,10609.0
2019-05-14 10:30:00,126.78,127.0,126.73,126.78,14183.0,110.1124,110.3034,110.0689,110.1124,14183.0
2019-05-14 10:35:00,126.82,126.9,126.8,126.88,6805.0,110.1471,110.2166,110.1297,110.1992,6805.0
2019-05-14 10:40:00,126.89,126.96,126.81,126.81,7782.0,110.2079,110.2687,110.1384,110.1384,7782.0
2019-05-14 10:45:00,126.85,126.86,126.69,126.7,5145.0,110.1732,110.1818,110.0342,110.0429,5145.0
2019-05-14 10:50:00,126.62,126.78,126.55,126.68,10303.0,109.9734,110.1124,109.9126,110.0255,10303.0
2019-05-14 10:55:00,126.73,126.97,126.67,126.9,7045.0,110.0689,110.2774,110.0168,110.2166,7045.0
2019-05-14 11:00:00,126.91,126.98,126.72,126.75,7037.0,110.2253,110.2861,110.0602,110.0863,7037.0
2019-05-14 11:05:00,126.73,126.77,126.59,126.67,8141.0,110.0689,110.1037,109.9473,110.0168,8141.0
2019-05-14 11:10:00,126.66,126.86,126.65,126.86,10254.0,110.0081,110.1818,109.9994,110.1818,10254.0
2019-05-14 11:15:00,126.83,126.91,126.71,126.74,7803.0,110.1558,110.2253,110.0516,110.0776,7803.0
2019-05-14 11:20:00,126.76,126.99,126.76,126.9,10661.0,110.095,110.2947,110.095,110.2166,10661.0
2019-05-14 11:25:00,126.91,126.99,126.83,126.86,7459.0,110.2253,110.2947,110.1558,110.1818,7459.0
2019-05-14 11:30:00,126.86,126.89,126.8,126.84,6936.0,110.1818,110.2079,110.1297,110.1645,6936.0
2019-05-14 11:35:00,126.84,126.91,126.75,126.89,13177.0,110.1645,110.2253,110.0863,110.2079,13177.0
2019-05-14 11:40:00,126.9,126.98,126.8,126.98,8031.0,110.2166,110.2861,110.1297,110.2861,8031.0
2019-05-14 11:45:00,126.97,127.03,126.92,127.03,8622.0,110.2774,110.3295,110.234,110.3295,8622.0
2019-05-14 11:50:00,127.07,127.25,127.06,127.12,14529.0,110.3642,110.5206,110.3555,110.4077,14529.0
2019-05-14 11:55:00,127.05,127.21,126.96,127.12,33187.0,110.3469,110.4858,110.2687,110.4077,33187.0
2019-05-14 12:00:00,127.1,127.17,127.04,127.04,11572.0,110.3903,110.4511,110.3382,110.3382,11572.0
2019-05-14 12:05:00,127.03,127.04,126.9,126.95,9400.0,110.3295,110.3382,110.2166,110.26,9400.0
2019-05-14 12:10:00,127.0,127.15,127.0,127.08,5565.0,110.3034,110.4337,110.3034,110.3729,5565.0
2019-05-14 12:15:00,127.08,127.1,127.02,127.04,13860.0,110.3729,110.3903,110.3208,110.3382,13860.0
2019-05-14 12:20:00,127.02,127.17,127.02,127.08,6673.0,110.3208,110.4511,110.3208,110.3729,6673.0
2019-05-14 12:25:00,127.08,127.18,127.06,127.13,8346.0,110.3729,110.4598,110.3555,110.4163,8346.0
2019-05-14 12:30:00,127.15,127.19,127.08,127.19,4018.0,110.4337,110.4685,110.3729,110.4685,4018.0
2019-05-14 12:35:00,127.19,127.2,127.08,127.09,20494.0,110.4685,110.4771,110.3729,110.3816,20494.0
2019-05-14 12:40:00,127.07,127.09,127.01,127.05,22251.0,110.3642,110.3816,110.3121,110.3469,22251.0
2019-05-14 12:45:00,127.03,127.04,126.9,126.94,14402.0,110.3295,110.3382,110.2166,110.2513,14402.0
2019-05-14 12:50:00,126.86,126.86,126.68,126.68,6100.0,110.1818,110.1818,110.0255,110.0255,6100.0
2019-05-14 12:55:00,126.72,126.91,126.69,126.9,5412.0,110.0602,110.2253,110.0342,110.2166,5412.0
2019-05-14 13:00:00,126.92,126.97,126.87,126.97,3000.0,110.234,110.2774,110.1905,110.2774,3000.0
2019-05-14 13:05:00,126.99,127.02,126.92,126.99,5220.0,110.2947,110.3208,110.234,110.2947,5220.0
2019-05-14 13:10:00,127.0,127.14,127.0,127.08,6733.0,110.3034,110.425,110.3034,110.3729,6733.0
2019-05-14 13:15:00,127.07,127.08,126.88,126.98,8967.0,110.3642,110.3729,110.1992,110.2861,8967.0
2019-05-14 13:20:00,126.99,126.99,126.87,126.9,8661.0,110.2947,110.2947,110.1905,110.2166,8661.0
2019-05-14 13:25:00,126.86,126.95,126.82,126.91,3460.0,110.1818,110.26,110.1471,110.2253,3460.0
2019-05-14 13:30:00,126.94,126.96,126.92,126.94,5404.0,110.2513,110.2687,110.234,110.2513,5404.0
2019-05-14 13:35:00,126.94,127.05,126.93,127.04,5074.0,110.2513,110.3469,110.2426,110.3382,5074.0
2019-05-14 13:40:00,127.03,127.09,127.01,127.04,6313.0,110.3295,110.3816,110.3121,110.3382,6313.0
2019-05-14 13:45:00,127.04,127.1,127.04,127.1,6410.0,110.3382,110.3903,110.3382,110.3903,6410.0
2019-05-14 13:50:00,127.09,127.11,127.06,127.08,6184.0,110.3816,110.399,110.3555,110.3729,6184.0
2019-05-14 13:55:00,127.08,127.09,126.99,127.01,7274.0,110.3729,110.3816,110.2947,110.3121,7274.0
2019-05-14 14:00:00,127.02,127.14,127.02,127.1,9351.0,110.3208,110.425,110.3208,110.3903,9351.0
2019-05-14 14:05:00,127.1,127.14,127.05,127.14,9951.0,110.3903,110.425,110.3469,110.425,9951.0
2019-05-14 14:10:00,127.13,127.15,127.05,127.07,6227.0,110.4163,110.4337,110.3469,110.3642,6227.0
2019-05-14 14:15:00,127.08,127.21,127.06,127.2,12831.0,110.3729,110.4858,110.3555,110.4771,12831.0
2019-05-14 14:20:00,127.21,127.35,127.2,127.32,32351.0,110.4858,110.6074,110.4771,110.5814,32351.0
2019-05-14 14:25:00,127.3,127.5,127.27,127.27,23234.0,110.564,110.7377,110.5379,110.5379,23234.0
2019-05-14 14:30:00,127.28,127.3,127.2,127.25,17225.0,110.5466,110.564,110.4771,110.5206,17225.0
2019-05-14 14:35:00,127.22,127.29,127.21,127.22,10925.0,110.4945,110.5553,110.4858,110.4945,10925.0
2019-05-14 14:40:00,127.22,127.31,127.22,127.25,8455.0,110.4945,110.5727,110.4945,110.5206,8455.0
2019-05-14 14:45:00,127.24,127.29,127.16,127.19,14741.0,110.5119,110.5553,110.4424,110.4685,14741.0
2019-05-14 14:50:00,127.19,127.19,127.08,127.09,13270.0,110.4685,110.4685,110.3729,110.3816,13270.0
2019-05-14 14:55:00,127.12,127.16,127.04,127.11,13011.0,110.4077,110.4424,110.3382,110.399,13011.0
2019-05-14 15:00:00,127.12,127.28,127.03,127.25,12968.0,110.4077,110.5466,110.3295,110.5206,12968.0
2019-05-14 15:05:00,127.25,127.3,127.22,127.28,16209.0,110.5206,110.564,110.4945,110.5466,16209.0
2019-05-14 15:10:00,127.28,127.29,127.2,127.24,12331.0,110.5466,110.5553,110.4771,110.5119,12331.0
2019-05-14 15:15:00,127.23,127.24,127.18,127.23,12327.0,110.5032,110.5119,110.4598,110.5032,12327.0
2019-05-14 15:20:00,127.23,127.35,127.18,127.33,20717.0,110.5032,110.6074,110.4598,110.59,20717.0
2019-05-14 15:25:00,127.34,127.39,127.29,127.33,16969.0,110.5987,110.6422,110.5553,110.59,16969.0
2019-05-14 15:30:00,127.33,127.34,127.15,127.17,29428.0,110.59,110.5987,110.4337,110.4511,29428.0
2019-05-14 15:35:00,127.17,127.32,127.17,127.26,29288.0,110.4511,110.5814,110.4511,110.5293,29288.0
2019-05-14 15:40:00,127.26,127.33,127.23,127.26,34075.0,110.5293,110.59,110.5032,110.5293,34075.0
2019-05-14 15:45:00,127.25,127.3,127.06,127.19,34991.0,110.5206,110.564,110.3555,110.4685,34991.0
2019-05-14 15:50:00,127.18,127.29,127.1,127.28,46158.0,110.4598,110.5553,110.3903,110.5466,46158.0
2019-05-14 15:55:00,127.29,127.34,127.04,127.05,111477.0,110.5553,110.5987,110.3382,110.3469,111477.0
2019-05-15 09:30:00,127.25,127.55,127.01,127.16,27296.0,110.5206,110.7811,110.3121,110.4424,27296.0
2019-05-15 09:35:00,127.28,127.7,127.28,127.68,21485.0,110.5466,110.9114,110.5466,110.894,21485.0
2019-05-15 09:40:00,127.63,127.86,127.54,127.76,15674.0,110.8506,111.0504,110.7724,110.9635,15674.0
2019-05-15 09:45:00,127.81,127.84,127.56,127.62,13550.0,111.0069,111.033,110.7898,110.8419,13550.0
2019-05-15 09:50:00,127.7,127.93,127.7,127.77,11183.0,110.9114,111.1112,110.9114,110.9722,11183.0
2019-05-15 09:55:00,127.78,127.86,127.56,127.65,11090.0,110.9809,111.0504,110.7898,110.868,11090.0
2019-05-15 10:00:00,127.58,127.69,127.33,127.41,10846.0,110.8072,110.9027,110.59,110.6595,10846.0
2019-05-15 10:05:00,127.43,127.63,127.42,127.58,9952.0,110.6769,110.8506,110.6682,110.8072,9952.0
2019-05-15 10:10:00,127.59,127.8,127.55,127.8,10739.0,110.8159,110.9983,110.7811,110.9983,10739.0
2019-05-15 10:15:00,127.85,127.85,127.62,127.7,4451.0,111.0417,111.0417,110.8419,110.9114,4451.0
2019-05-15 10:20:00,127.72,127.75,127.61,127.68,9175.0,110.9288,110.9548,110.8332,110.894,9175.0
2019-05-15 10:25:00,127.66,127.85,127.6,127.85,4596.0,110.8767,111.0417,110.8246,111.0417,4596.0
2019-05-15 10:30:00,127.8,127.8,127.62,127.65,6842.0,110.9983,110.9983,110.8419,110.868,6842.0
2019-05-15 10:35:00,127.67,127.72,127.56,127.61,5740.0,110.8853,110.9288,110.7898,110.8332,5740.0
2019-05-15 10:40:00,127.67,127.74,127.53,127.66,12429.0,110.8853,110.9461,110.7638,110.8767,12429.0
2019-05-15 10:45:00,127.69,127.73,127.62,127.66,4843.0,110.9027,110.9375,110.8419,110.8767,4843.0
2019-05-15 10:50:00,127.64,127.83,127.64,127.83,10411.0,110.8593,111.0243,110.8593,111.0243,10411.0
2019-05-15 10:55:00,127.82,127.9,127.77,127.9,8328.0,111.0156,111.0851,110.9722,111.0851,8328.0
2019-05-15 11:00:00,127.94,127.98,127.75,127.95,29492.0,111.1199,111.1546,110.9548,111.1285,29492.0
2019-05-15 11:05:00,127.92,127.92,127.57,127.7,42986.0,111.1025,111.1025,110.7985,110.9114,42986.0
2019-05-15 11:10:00,127.7,127.72,127.55,127.64,13423.0,110.9114,110.9288,110.7811,110.8593,13423.0
2019-05-15 11:15:00,127.6,127.75,127.6,127.73,10403.0,110.8246,110.9548,110.8246,110.9375,10403.0
2019-05-15 11:20:00,127.73,127.73,127.6,127.65,5687.0,110.9375,110.9375,110.8246,110.868,5687.0
2019-05-15 11:25:00,127.65,127.72,127.62,127.68,6654.0,110.868,110.9288,110.8419,110.894,6654.0
2019-05-15 11:30:00,127.69,127.79,127.67,127.75,16456.0,110.9027,110.9896,110.8853,110.9548,16456.0
2019-05-15 11:35:00,127.75,127.75,127.63,127.73,9101.0,110.9548,110.9548,110.8506,110.9375,9101.0
2019-05-15 11:40:00,127.74,127.8,127.71,127.79,4436.0,110.9461,110.9983,110.9201,110.9896,4436.0
2019-05-15 11:45:00,127.79,127.79,127.7,127.72,2331.0,110.9896,110.9896,110.9114,110.9288,2331.0
2019-05-15 11:50:00,127.72,127.78,127.68,127.77,6818.0,110.9288,110.9809,110.894,110.9722,6818.0
2019-05-15 11:55:00,127.75,127.77,127.68,127.68,5953.0,110.9548,110.9722,110.894,110.894,5953.0
2019-05-15 12:00:00,127.67,127.75,127.65,127.65,3900.0,110.8853,110.9548,110.868,110.868,3900.0
2019-05-15 12:05:00,127.67,127.7,127.63,127.69,4880.0,110.8853,110.9114,110.8506,110.9027,4880.0
2019-05-15 12:10:00,127.68,127.69,127.61,127.66,11731.0,110.894,110.9027,110.8332,110.8767,11731.0
2019-05-15 12:15:00,127.64,127.67,127.58,127.61,4572.0,110.8593,110.8853,110.8072,110.8332,4572.0
2019-05-15 12:20:00,127.63,127.66,127.58,127.64,7582.0,110.8506,110.8767,110.8072,110.8593,7582.0
2019-05-15 12:25:00,127.65,127.8,127.65,127.67,6254.0,110.868,110.9983,110.868,110.8853,6254.0
2019-05-15 12:30:00,127.67,127.73,127.67,127.73,1500.0,110.8853,110.9375,110.8853,110.9375,1500.0
2019-05-15 12:35:00,127.75,127.75,127.68,127.74,2100.0,110.9548,110.9548,110.894,110.9461,2100.0
2019-05-15 12:40:00,127.75,127.77,127.64,127.71,7281.0,110.9548,110.9722,110.8593,110.9201,7281.0
2019-05-15 12:45:00,127.72,127.8,127.72,127.79,2799.0,110.9288,110.9983,110.9288,110.9896,2799.0
2019-05-15 12:50:00,127.77,127.79,127.71,127.71,3847.0,110.9722,110.9896,110.9201,110.9201,3847.0
2019-05-15 12:55:00,127.69,127.7,127.56,127.66,4342.0,110.9027,110.9114,110.7898,110.8767,4342.0
2019-05-15 13:00:00,127.67,127.67,127.61,127.62,6450.0,110.8853,110.8853,110.8332,110.8419,6450.0
2019-05-15 13:05:00,127.59,127.63,127.59,127.59,3144.0,110.8159,110.8506,110.8159,110.8159,3144.0
2019-05-15 13:10:00,127.58,127.7,127.58,127.68,6910.0,110.8072,110.9114,110.8072,110.894,6910.0
2019-05-15 13:15:00,127.7,127.71,127.65,127.69,6519.0,110.9114,110.9201,110.868,110.9027,6519.0
2019-05-15 13:20:00,127.67,127.7,127.65,127.65,5452.0,110.8853,110.9114,110.868,110.868,5452.0
2019-05-15 13:25:00,127.68,127.7,127.66,127.67,4405.0,110.894,110.9114,110.8767,110.8853,4405.0
2019-05-15 13:30:00,127.67,127.7,127.65,127.69,6649.0,110.8853,110.9114,110.868,110.9027,6649.0
2019-05-15 13:35:00,127.71,127.71,127.66,127.68,5056.0,110.9201,110.9201,110.8767,110.894,5056.0
2019-05-15 13:40:00,127.7,127.74,127.64,127.73,13333.0,110.9114,110.9461,110.8593,110.9375,13333.0
2019-05-15 13:45:00,127.73,127.75,127.71,127.75,10064.0,110.9375,110.9548,110.9201,110.9548,10064.0
2019-05-15 13:50:00,127.73,127.76,127.65,127.67,26777.0,110.9375,110.9635,110.868,110.8853,26777.0
2019-05-15 13:55:00,127.69,127.76,127.67,127.69,9042.0,110.9027,110.9635,110.8853,110.9027,9042.0
2019-05-15 14:00:00,127.69,127.72,127.6,127.62,5393.0,110.9027,110.9288,110.8246,110.8419,5393.0
2019-05-15 14:05:00,127.62,127.65,127.58,127.58,5287.0,110.8419,110.868,110.8072,110.8072,5287.0
2019-05-15 14:10:00,127.56,127.56,127.45,127.46,11362.0,110.7898,110.7898,110.6943,110.703,11362.0
2019-05-15 14:15:00,127.45,127.54,127.43,127.48,8495.0,110.6943,110.7724,110.6769,110.7203,8495.0
2019-05-15 14:20:00,127.47,127.52,127.4,127.51,40580.0,110.7116,110.7551,110.6508,110.7464,40580.0
2019-05-15 14:25:00,127.51,127.53,127.43,127.52,25583.0,110.7464,110.7638,110.6769,110.7551,25583.0
2019-05-15 14:30:00,127.53,127.6,127.5,127.57,9188.0,110.7638,110.8246,110.7377,110.7985,9188.0
2019-05-15 14:35:00,127.58,127.6,127.52,127.58,7357.0,110.8072,110.8246,110.7551,110.8072,7357.0
2019-05-15 14:40:00,127.59,127.65,127.57,127.61,6388.0,110.8159,110.868,110.7985,110.8332,6388.0
2019-05-15 14:45:00,127.62,127.62,127.57,127.58,4559.0,110.8419,110.8419,110.7985,110.8072,4559.0
2019-05-15 14:50:00,127.59,127.59,127.57,127.59,6746.0,110.8159,110.8159,110.7985,110.8159,6746.0
2019-05-15 14:55:00,127.57,127.61,127.55,127.58,10981.0,110.7985,110.8332,110.7811,110.8072,10981.0
2019-05-15 15:00:00,127.58,127.59,127.49,127.52,8006.0,110.8072,110.8159,110.729,110.7551,8006.0
2019-05-15 15:05:00,127.52,127.54,127.48,127.48,5876.0,110.7551,110.7724,110.7203,110.7203,5876.0
2019-05-15 15:10:00,127.49,127.57,127.41,127.54,12913.0,110.729,110.7985,110.6595,110.7724,12913.0
2019-05-15 15:15:00,127.53,127.56,127.5,127.55,8299.0,110.7638,110.7898,110.7377,110.7811,8299.0
2019-05-15 15:20:00,127.55,127.61,127.54,127.6,8099.0,110.7811,110.8332,110.7724,110.8246,8099.0
2019-05-15 15:25:00,127.61,127.63,127.6,127.63,8072.0,110.8332,110.8506,110.8246,110.8506,8072.0
2019-05-15 15:30:00,127.62,127.69,127.6,127.63,18954.0,110.8419,110.9027,110.8246,110.8506,18954.0
2019-05-15 15:35:00,127.63,127.69,127.6,127.64,12908.0,110.8506,110.9027,110.8246,110.8593,12908.0
2019-05-15 15:40:00,127.65,127.65,127.58,127.59,17213.0,110.868,110.868,110.8072,110.8159,17213.0
2019-05-15 15:45:00,127.59,127.65,127.58,127.6,29182.0,110.8159,110.868,110.8072,110.8246,29182.0
2019-05-15 15:50:00,127.58,127.65,127.53,127.63,29674.0,110.8072,110.868,110.7638,110.8506,29674.0
2019-05-15 15:55:00,127.63,127.74,127.59,127.74,94792.0,110.8506,110.9461,110.8159,110.9461,94792.0
2019-05-16 09:30:00,127.69,127.77,127.23,127.77,19579.0,110.9027,110.9722,110.5032,110.9722,19579.0
2019-05-16 09:35:00,127.73,127.91,127.64,127.88,10825.0,110.9375,111.0938,110.8593,111.0677,10825.0
2019-05-16 09:40:00,127.87,128.18,127.87,128.15,15477.0,111.0591,111.3283,111.0591,111.3022,15477.0
2019-05-16 09:45:00,128.13,128.44,128.04,128.44,17447.0,111.2849,111.5541,111.2067,111.5541,17447.0
2019-05-16 09:50:00,128.48,128.6,128.35,128.42,12800.0,111.5889,111.6931,111.476,111.5367,12800.0
2019-05-16 09:55:00,128.34,128.45,128.25,128.25,15061.0,111.4673,111.5628,111.3891,111.3891,15061.0
2019-05-16 10:00:00,128.26,128.39,128.11,128.38,17757.0,111.3978,111.5107,111.2675,111.502,17757.0
2019-05-16 10:05:00,128.37,128.41,128.02,128.11,13225.0,111.4933,111.5281,111.1893,111.2675,13225.0
2019-05-16 10:10:00,128.13,128.17,128.04,128.11,8233.0,111.2849,111.3196,111.2067,111.2675,8233.0
2019-05-16 10:15:00,128.11,128.17,128.05,128.16,8021.0,111.2675,111.3196,111.2154,111.3109,8021.0
2019-05-16 10:20:00,128.2,128.23,128.04,128.08,5698.0,111.3457,111.3717,111.2067,111.2414,5698.0
2019-05-16 10:25:00,128.09,128.29,128.09,128.24,11707.0,111.2501,111.4238,111.2501,111.3804,11707.0
2019-05-16 10:30:00,128.21,128.22,128.06,128.14,12736.0,111.3544,111.363,111.2241,111.2936,12736.0
2019-05-16 10:35:00,128.15,128.22,128.06,128.07,11771.0,111.3022,111.363,111.2241,111.2328,11771.0
2019-05-16 10:40:00,128.06,128.1,127.99,128.07,15638.0,111.2241,111.2588,111.1633,111.2328,15638.0
2019-05-16 10:45:00,128.08,128.15,127.88,128.01,19393.0,111.2414,111.3022,111.0677,111.1807,19393.0
2019-05-16 10:50:00,128.0,128.03,127.89,128.03,9136.0,111.172,111.198,111.0764,111.198,9136.0
2019-05-16 10:55:00,128.03,128.05,127.9,127.9,10121.0,111.198,111.2154,111.0851,111.0851,10121.0
2019-05-16 11:00:00,127.85,127.97,127.84,127.89,8762.0,111.0417,111.1459,111.033,111.0764,8762.0
2019-05-16 11:05:00,127.9,127.99,127.8,127.99,8763.0,111.0851,111.1633,110.9983,111.1633,8763.0
2019-05-16 11:10:00,127.98,128.06,127.96,128.06,6325.0,111.1546,111.2241,111.1372,111.2241,6325.0
2019-05-16 11:15:00,128.07,128.25,128.05,128.17,9928.0,111.2328,111.3891,111.2154,111.3196,9928.0
2019-05-16 11:20:00,128.18,128.21,128.1,128.11,9815.0,111.3283,111.3544,111.2588,111.2675,9815.0
2019-05-16 11:25:00,128.13,128.14,128.03,128.08,6310.0,111.2849,111.2936,111.198,111.2414,6310.0
2019-05-16 11:30:00,128.05,128.11,128.01,128.11,6460.0,111.2154,111.2675,111.1807,111.2675,6460.0
2019-05-16 11:35:00,128.13,128.21,128.11,128.15,10777.0,111.2849,111.3544,111.2675,111.3022,10777.0
2019-05-16 11:40:00,128.15,128.28,128.15,128.17,10694.0,111.3022,111.4152,111.3022,111.3196,10694.0
2019-05-16 11:45:00,128.18,128.28,128.13,128.27,6423.0,111.3283,111.4152,111.2849,111.4065,6423.0
2019-05-16 11:50:00,128.27,128.32,128.26,128.32,20953.0,111.4065,111.4499,111.3978,111.4499,20953.0
2019-05-16 11:55:00,128.32,128.38,128.26,128.37,10124.0,111.4499,111.502,111.3978,111.4933,10124.0
2019-05-16 12:00:00,128.38,128.45,128.34,128.45,14829.0,111.502,111.5628,111.4673,111.5628,14829.0
2019-05-16 12:05:00,128.47,128.48,128.36,128.39,10740.0,111.5802,111.5889,111.4846,111.5107,10740.0
2019-05-16 12:10:00,128.39,128.43,128.34,128.43,8192.0,111.5107,111.5454,111.4673,111.5454,8192.0
2019-05-16 12:15:00,128.47,128.5,128.43,128.46,9717.0,111.5802,111.6062,111.5454,111.5715,9717.0
2019-05-16 12:20:00,128.46,128.47,128.33,128.4,9375.0,111.5715,111.5802,111.4586,111.5194,9375.0
2019-05-16 12:25:00,128.4,128.43,128.26,128.27,11453.0,111.5194,111.5454,111.3978,111.4065,11453.0
2019-05-16 12:30:00,128.27,128.32,128.27,128.27,10007.0,111.4065,111.4499,111.4065,111.4065,10007.0
2019-05-16 12:35:00,128.27,128.33,128.22,128.25,7490.0,111.4065,111.4586,111.363,111.3891,7490.0
2019-05-16 12:40:00,128.24,128.26,128.09,128.09,9282.0,111.3804,111.3978,111.2501,111.2501,9282.0
2019-05-16 12:45:00,128.04,128.09,127.93,127.98,4912.0,111.2067,111.2501,111.1112,111.1546,4912.0
2019-05-16 12:50:00,127.96,128.09,127.95,128.09,10231.0,111.1372,111.2501,111.1285,111.2501,10231.0
2019-05-16 12:55:00,128.08,128.14,128.08,128.12,8214.0,111.2414,111.2936,111.2414,111.2762,8214.0
2019-05-16 13:00:00,128.13,128.17,128.05,128.08,5670.0,111.2849,111.3196,111.2154,111.2414,5670.0
2019-05-16 13:05:00,128.09,128.41,128.08,128.38,51101.0,111.2501,111.5281,111.2414,111.502,51101.0
2019-05-16 13:10:00,128.39,128.52,128.28,128.33,52380.0,111.5107,111.6236,111.4152,111.4586,52380.0
2019-05-16 13:15:00,128.34,128.37,128.16,128.2,17960.0,111.4673,111.4933,111.3109,111.3457,17960.0
2019-05-16 13:20:00,128.23,128.24,128.08,128.08,14174.0,111.3717,111.3804,111.2414,111.2414,14174.0
2019-05-16 13:25:00,128.09,128.23,128.03,128.1,16202.0,111.2501,111.3717,111.198,111.2588,16202.0
2019-05-16 13:30:00,128.11,128.22,128.1,128.22,14096.0,111.2675,111.363,111.2588,111.363,14096.0
2019-05-16 13:35:00,128.26,128.29,128.13,128.2,23435.0,111.3978,111.4238,111.2849,111.3457,23435.0
2019-05-16 13:40:00,128.18,128.25,128.13,128.16,14581.0,111.3283,111.3891,111.2849,111.3109,14581.0
2019-05-16 13:45:00,128.13,128.18,128.1,128.18,9691.0,111.2849,111.3283,111.2588,111.3283,9691.0
2019-05-16 13:50:00,128.17,128.22,128.09,128.11,9149.0,111.3196,111.363,111.2501,111.2675,9149.0
2019-05-16 13:55:00,128.12,128.2,128.11,128.15,8372.0,111.2762,111.3457,111.2675,111.3022,8372.0
2019-05-16 14:00:00,128.12,128.18,128.08,128.13,6100.0,111.2762,111.3283,111.2414,111.2849,6100.0
2019-05-16 14:05:00,128.14,128.17,128.1,128.16,15451.0,111.2936,111.3196,111.2588,111.3109,15451.0
2019-05-16 14:10:00,128.15,128.15,128.07,128.14,7842.0,111.3022,111.3022,111.2328,111.2936,7842.0
2019-05-16 14:15:00,128.14,128.3,128.13,128.23,7037.0,111.2936,111.4325,111.2849,111.3717,7037.0
2019-05-16 14:20:00,128.23,128.27,128.21,128.26,4802.0,111.3717,111.4065,111.3544,111.3978,4802.0
2019-05-16 14:25:00,128.23,128.26,128.14,128.26,5034.0,111.3717,111.3978,111.2936,111.3978,5034.0
2019-05-16 14:30:00,128.27,128.3,128.25,128.25,10504.0,111.4065,111.4325,111.3891,111.3891,10504.0
2019-05-16 14:35:00,128.28,128.33,128.27,128.33,8859.0,111.4152,111.4586,111.4065,111.4586,8859.0
2019-05-16 14:40:00,128.35,128.41,128.26,128.41,14032.0,111.476,111.5281,111.3978,111.5281,14032.0
2019-05-16 14:45:00,128.39,128.44,128.38,128.4,19149.0,111.5107,111.5541,111.502,111.5194,19149.0
2019-05-16 14:50:00,128.41,128.43,128.37,128.4,25437.0,111.5281,111.5454,111.4933,111.5194,25437.0
2019-05-16 14:55:00,128.4,128.49,128.39,128.48,15277.0,111.5194,111.5975,111.5107,111.5889,15277.0
2019-05-16 15:00:00,128.47,128.57,128.42,128.52,41796.0,111.5802,111.667,111.5367,111.6236,41796.0
2019-05-16 15:05:00,128.51,128.58,128.41,128.54,32523.0,111.6149,111.6757,111.5281,111.641,32523.0
2019-05-16 15:10:00,128.54,128.55,128.42,128.44,13650.0,111.641,111.6497,111.5367,111.5541,13650.0
2019-05-16 15:15:00,128.44,128.47,128.3,128.46,29217.0,111.5541,111.5802,111.4325,111.5715,29217.0
2019-05-16 15:20:00,128.45,128.55,128.45,128.46,20446.0,111.5628,111.6497,111.5628,111.5715,20446.0
2019-05-16 15:25:00,128.47,128.53,128.45,128.46,17885.0,111.5802,111.6323,111.5628,111.5715,17885.0
2019-05-16 15:30:00,128.46,128.49,128.44,128.46,53292.0,111.5715,111.5975,111.5541,111.5715,53292.0
2019-05-16 15:35:00,128.48,128.52,128.44,128.48,35256.0,111.5889,111.6236,111.5541,111.5889,35256.0
2019-05-16 15:40:00,128.47,128.61,128.33,128.49,57621.0,111.5802,111.7018,111.4586,111.5975,57621.0
2019-05-16 15:45:00,128.48,128.53,128.47,128.5,48951.0,111.5889,111.6323,111.5802,111.6062,48951.0
2019-05-16 15:50:00,128.51,128.61,128.42,128.61,63251.0,111.6149,111.7018,111.5367,111.7018,63251.0
2019-05-16 15:55:00,128.61,128.64,128.44,128.52,144458.0,111.7018,111.7278,111.5541,111.6236,144458.0
2019-05-17 09:30:00,127.99,128.49,127.97,128.16,48901.0,111.1633,111.5975,111.1459,111.3109,48901.0
2019-05-17 09:35:00,128.11,128.76,128.04,128.76,23104.0,111.2675,111.832,111.2067,111.832,23104.0
2019-05-17 09:40:00,128.78,129.0,128.42,128.43,29473.0,111.8494,112.0405,111.5367,111.5454,29473.0
2019-05-17 09:45:00,128.47,128.82,128.46,128.72,30113.0,111.5802,111.8842,111.5715,111.7973,30113.0
2019-05-17 09:50:00,128.73,128.85,128.31,128.44,27507.0,111.806,111.9102,111.4412,111.5541,27507.0
2019-05-17 09:55:00,128.42,128.42,128.28,128.31,10351.0,111.5367,111.5367,111.4152,111.4412,10351.0
2019-05-17 10:00:00,128.35,128.73,128.35,128.62,12025.0,111.476,111.806,111.476,111.7105,12025.0
2019-05-17 10:05:00,128.61,128.77,128.55,128.6,11741.0,111.7018,111.8407,111.6497,111.6931,11741.0
2019-05-17 10:10:00,128.63,128.82,128.62,128.82,9468.0,111.7191,111.8842,111.7105,111.8842,9468.0
2019-05-17 10:15:00,128.78,128.91,128.75,128.82,21164.0,111.8494,111.9623,111.8234,111.8842,21164.0
2019-05-17 10:20:00,128.83,129.05,128.83,128.95,26275.0,111.8928,112.0839,111.8928,111.9971,26275.0
2019-05-17 10:25:00,128.94,129.0,128.82,128.83,10303.0,111.9884,112.0405,111.8842,111.8928,10303.0
2019-05-17 10:30:00,128.78,128.82,128.69,128.8,11260.0,111.8494,111.8842,111.7713,111.8668,11260.0
2019-05-17 10:35:00,128.79,128.97,128.74,128.74,17167.0,111.8581,112.0144,111.8147,111.8147,17167.0
2019-05-17 10:40:00,128.76,128.83,128.64,128.69,13257.0,111.832,111.8928,111.7278,111.7713,13257.0
2019-05-17 10:45:00,128.71,128.98,128.71,128.98,6407.0,111.7886,112.0231,111.7886,112.0231,6407.0
2019-05-17 10:50:00,128.96,129.01,128.79,128.79,7373.0,112.0058,112.0492,111.8581,111.8581,7373.0
2019-05-17 10:55:00,128.79,129.03,128.79,128.92,6461.0,111.8581,112.0666,111.8581,111.971,6461.0
2019-05-17 11:00:00,128.96,129.01,128.91,128.91,11679.0,112.0058,112.0492,111.9623,111.9623,11679.0
2019-05-17 11:05:00,128.91,129.03,128.87,128.99,10471.0,111.9623,112.0666,111.9276,112.0318,10471.0
2019-05-17 11:10:00,128.99,129.01,128.88,129.01,9420.0,112.0318,112.0492,111.9363,112.0492,9420.0
2019-05-17 11:15:00,129.02,129.03,128.9,128.9,11335.0,112.0579,112.0666,111.9536,111.9536,11335.0
2019-05-17 11:20:00,128.9,129.08,128.9,129.07,10429.0,111.9536,112.11,111.9536,112.1013,10429.0
2019-05-17 11:25:00,129.09,129.1,128.97,129.03,10841.0,112.1187,112.1273,112.0144,112.0666,10841.0
2019-05-17 11:30:00,129.08,129.11,128.98,128.99,7458.0,112.11,112.136,112.0231,112.0318,7458.0
2019-05-17 11:35:00,128.98,129.0,128.91,128.93,7964.0,112.0231,112.0405,111.9623,111.9797,7964.0
2019-05-17 11:40:00,128.89,129.0,128.87,129.0,14277.0,111.945,112.0405,111.9276,112.0405,14277.0
2019-05-17 11:45:00,129.0,129.06,128.98,129.04,7409.0,112.0405,112.0926,112.0231,112.0752,7409.0
2019-05-17 11:50:00,129.01,129.13,128.98,129.13,10255.0,112.0492,112.1534,112.0231,112.1534,10255.0
2019-05-17 11:55:00,129.14,129.17,129.12,129.14,5751.0,112.1621,112.1881,112.1447,112.1621,5751.0
2019-05-17 12:00:00,129.14,129.22,129.12,129.17,7586.0,112.1621,112.2316,112.1447,112.1881,7586.0
2019-05-17 12:05:00,129.15,129.15,129.02,129.09,8870.0,112.1708,112.1708,112.0579,112.1187,8870.0
2019-05-17 12:10:00,129.1,129.12,129.04,129.05,8261.0,112.1273,112.1447,112.0752,112.0839,8261.0
2019-05-17 12:15:00,129.03,129.13,129.03,129.12,10404.0,112.0666,112.1534,112.0666,112.1447,10404.0
2019-05-17 12:20:00,129.11,129.25,129.1,129.23,4907.0,112.136,112.2576,112.1273,112.2403,4907.0
2019-05-17 12:25:00,129.25,129.29,129.23,129.27,5650.0,112.2576,112.2924,112.2403,112.275,5650.0
2019-05-17 12:30:00,129.24,129.28,129.19,129.23,8011.0,112.2489,112.2837,112.2055,112.2403,8011.0
2019-05-17 12:35:00,129.22,129.28,129.17,129.22,4496.0,112.2316,112.2837,112.1881,112.2316,4496.0
2019-05-17 12:40:00,129.21,129.35,129.19,129.3,12065.0,112.2229,112.3445,112.2055,112.3011,12065.0
2019-05-17 12:45:00,129.32,129.51,129.31,129.5,18574.0,112.3184,112.4834,112.3097,112.4748,18574.0
2019-05-17 12:50:00,129.48,129.5,129.41,129.44,9633.0,112.4574,112.4748,112.3966,112.4226,9633.0
2019-05-17 12:55:00,129.44,129.45,129.36,129.44,9350.0,112.4226,112.4313,112.3532,112.4226,9350.0
2019-05-17 13:00:00,129.45,129.5,129.44,129.47,9239.0,112.4313,112.4748,112.4226,112.4487,9239.0
2019-05-17 13:05:00,129.49,129.56,129.44,129.56,4226.0,112.4661,112.5269,112.4226,112.5269,4226.0
2019-05-17 13:10:00,129.55,129.55,129.45,129.48,4233.0,112.5182,112.5182,112.4313,112.4574,4233.0
2019-05-17 13:15:00,129.5,129.53,129.5,129.5,4225.0,112.4748,112.5008,112.4748,112.4748,4225.0
2019-05-17 13:20:00,129.49,129.55,129.49,129.54,7529.0,112.4661,112.5182,112.4661,112.5095,7529.0
2019-05-17 13:25:00,129.52,129.61,129.49,129.49,15277.0,112.4921,112.5703,112.4661,112.4661,15277.0
2019-05-17 13:30:00,129.53,129.53,129.4,129.44,12151.0,112.5008,112.5008,112.3879,112.4226,12151.0
2019-05-17 13:35:00,129.46,129.52,129.46,129.5,5008.0,112.44,112.4921,112.44,112.4748,5008.0
2019-05-17 13:40:00,129.5,129.52,129.44,129.51,6202.0,112.4748,112.4921,112.4226,112.4834,6202.0
2019-05-17 13:45:00,129.53,129.54,129.38,129.41,6847.0,112.5008,112.5095,112.3705,112.3966,6847.0
2019-05-17 13:50:00,129.41,129.42,129.35,129.39,8963.0,112.3966,112.4053,112.3445,112.3792,8963.0
2019-05-17 13:55:00,129.4,129.48,129.37,129.47,3824.0,112.3879,112.4574,112.3619,112.4487,3824.0
2019-05-17 14:00:00,129.49,129.51,129.4,129.42,8097.0,112.4661,112.4834,112.3879,112.4053,8097.0
2019-05-17 14:05:00,129.42,129.45,129.39,129.44,8337.0,112.4053,112.4313,112.3792,112.4226,8337.0
2019-05-17 14:10:00,129.44,129.44,129.36,129.4,7524.0,112.4226,112.4226,112.3532,112.3879,7524.0
2019-05-17 14:15:00,129.41,129.46,129.29,129.3,10786.0,112.3966,112.44,112.2924,112.3011,10786.0
2019-05-17 14:20:00,129.3,129.32,129.24,129.3,7072.0,112.3011,112.3184,112.2489,112.3011,7072.0
2019-05-17 14:25:00,129.3,129.38,129.22,129.37,9677.0,112.3011,112.3705,112.2316,112.3619,9677.0
2019-05-17 14:30:00,129.37,129.4,129.34,129.36,6437.0,112.3619,112.3879,112.3358,112.3532,6437.0
2019-05-17 14:35:00,129.37,129.52,129.36,129.49,11562.0,112.3619,112.4921,112.3532,112.4661,11562.0
2019-05-17 14:40:00,129.48,129.53,129.46,129.53,8784.0,112.4574,112.5008,112.44,112.5008,8784.0
2019-05-17 14:45:00,129.52,129.65,129.51,129.65,17044.0,112.4921,112.605,112.4834,112.605,17044.0
2019-05-17 14:50:00,129.66,129.67,129.59,129.6,13691.0,112.6137,112.6224,112.5529,112.5616,13691.0
2019-05-17 14:55:00,129.6,129.63,129.57,129.58,9073.0,112.5616,112.5877,112.5356,112.5442,9073.0
2019-05-17 15:00:00,129.58,129.58,129.32,129.32,17403.0,112.5442,112.5442,112.3184,112.3184,17403.0
2019-05-17 15:05:00,129.31,129.31,129.2,129.22,9830.0,112.3097,112.3097,112.2142,112.2316,9830.0
2019-05-17 15:10:00,129.21,129.3,129.14,129.24,13950.0,112.2229,112.3011,112.1621,112.2489,13950.0
2019-05-17 15:15:00,129.22,129.32,129.15,129.28,8013.0,112.2316,112.3184,112.1708,112.2837,8013.0
2019-05-17 15:20:00,129.29,129.36,129.23,129.29,22428.0,112.2924,112.3532,112.2403,112.2924,22428.0
2019-05-17 15:25:00,129.3,129.52,129.29,129.51,13253.0,112.3011,112.4921,112.2924,112.4834,13253.0
2019-05-17 15:30:00,129.5,129.53,129.43,129.48,42275.0,112.4748,112.5008,112.414,112.4574,42275.0
2019-05-17 15:35:00,129.46,129.5,129.43,129.46,25838.0,112.44,112.4748,112.414,112.44,25838.0
2019-05-17 15:40:00,129.44,129.54,129.37,129.48,34598.0,112.4226,112.5095,112.3619,112.4574,34598.0
2019-05-17 15:45:00,129.48,129.48,129.29,129.35,35375.0,112.4574,112.4574,112.2924,112.3445,35375.0
2019-05-17 15:50:00,129.35,129.38,129.23,129.27,41679.0,112.3445,112.3705,112.2403,112.275,41679.0
2019-05-17 15:55:00,129.27,129.39,128.88,128.9,140559.0,112.275,112.3792,111.9363,111.9536,140559.0
2019-05-20 09:30:00,128.9,129.32,128.84,129.32,15800.0,111.9536,112.3184,111.9015,112.3184,15800.0
2019-05-20 09:35:00,129.17,129.17,128.77,128.82,5700.0,112.1881,112.1881,111.8407,111.8842,5700.0
2019-05-20 09:40:00,128.96,129.11,128.89,128.96,5415.0,112.0058,112.136,111.945,112.0058,5415.0
2019-05-20 09:45:00,129.0,129.1,128.8,128.95,9934.0,112.0405,112.1273,111.8668,111.9971,9934.0
2019-05-20 09:50:00,129.03,129.15,128.92,128.99,5264.0,112.0666,112.1708,111.971,112.0318,5264.0
2019-05-20 09:55:00,129.03,129.2,129.02,129.02,6630.0,112.0666,112.2142,112.0579,112.0579,6630.0
2019-05-20 10:00:00,129.06,129.11,128.88,129.08,9163.0,112.0926,112.136,111.9363,112.11,9163.0
2019-05-20 10:05:00,129.13,129.33,129.13,129.28,4774.0,112.1534,112.3271,112.1534,112.2837,4774.0
2019-05-20 10:10:00,129.21,129.21,128.99,129.09,18914.0,112.2229,112.2229,112.0318,112.1187,18914.0
2019-05-20 10:15:00,129.06,129.17,129.0,129.13,7629.0,112.0926,112.1881,112.0405,112.1534,7629.0
2019-05-20 10:20:00,129.13,129.25,129.11,129.2,6972.0,112.1534,112.2576,112.136,112.2142,6972.0
2019-05-20 10:25:00,129.21,129.28,129.12,129.23,7306.0,112.2229,112.2837,112.1447,112.2403,7306.0
2019-05-20 10:30:00,129.19,129.32,129.18,129.29,7501.0,112.2055,112.3184,112.1968,112.2924,7501.0
2019-05-20 10:35:00,129.32,129.34,129.26,129.27,6078.0,112.3184,112.3358,112.2663,112.275,6078.0
2019-05-20 10:40:00,129.26,129.3,129.21,129.28,6216.0,112.2663,112.3011,112.2229,112.2837,6216.0
2019-05-20 10:45:00,129.19,129.28,129.19,129.25,2220.0,112.2055,112.2837,112.2055,112.2576,2220.0
2019-05-20 10:50:00,129.25,129.26,129.11,129.11,4940.0,112.2576,112.2663,112.136,112.136,4940.0
2019-05-20 10:55:00,129.11,129.2,129.08,129.15,5912.0,112.136,112.2142,112.11,112.1708,5912.0
2019-05-20 11:00:00,129.15,129.23,129.1,129.23,6763.0,112.1708,112.2403,112.1273,112.2403,6763.0
2019-05-20 11:05:00,129.24,129.27,129.2,129.22,11506.0,112.2489,112.275,112.2142,112.2316,11506.0
2019-05-20 11:10:00,129.22,129.29,129.14,129.19,12351.0,112.2316,112.2924,112.1621,112.2055,12351.0
2019-05-20 11:15:00,129.17,129.18,129.07,129.11,9919.0,112.1881,112.1968,112.1013,112.136,9919.0
2019-05-20 11:20:00,129.11,129.14,129.07,129.13,5776.0,112.136,112.1621,112.1013,112.1534,5776.0
2019-05-20 11:25:00,129.13,129.23,129.13,129.2,3832.0,112.1534,112.2403,112.1534,112.2142,3832.0
2019-05-20 11:30:00,129.21,129.22,128.99,128.99,7436.0,112.2229,112.2316,112.0318,112.0318,7436.0
2019-05-20 11:35:00,128.94,128.95,128.86,128.91,3812.0,111.9884,111.9971,111.9189,111.9623,3812.0
2019-05-20 11:40:00,128.96,129.07,128.93,129.06,2894.0,112.0058,112.1013,111.9797,112.0926,2894.0
2019-05-20 11:45:00,129.09,129.1,128.99,129.05,6253.0,112.1187,112.1273,112.0318,112.0839,6253.0
2019-05-20 11:50:00,129.08,129.13,128.96,128.96,3561.0,112.11,112.1534,112.0058,112.0058,3561.0
2019-05-20 11:55:00,128.96,128.98,128.85,128.91,1900.0,112.0058,112.0231,111.9102,111.9623,1900.0
2019-05-20 12:00:00,128.99,129.03,128.91,128.97,2300.0,112.0318,112.0666,111.9623,112.0144,2300.0
2019-05-20 12:05:00,128.98,129.0,128.94,128.95,2400.0,112.0231,112.0405,111.9884,111.9971,2400.0
2019-05-20 12:10:00,128.93,129.02,128.93,129.02,2207.0,111.9797,112.0579,111.9797,112.0579,2207.0
2019-05-20 12:15:00,129.04,129.12,129.02,129.07,5084.0,112.0752,112.1447,112.0579,112.1013,5084.0
2019-05-20 12:20:00,129.07,129.07,128.96,128.98,5939.0,112.1013,112.1013,112.0058,112.0231,5939.0
2019-05-20 12:25:00,129.0,129.05,128.96,128.96,3542.0,112.0405,112.0839,112.0058,112.0058,3542.0
2019-05-20 12:30:00,128.94,129.0,128.81,128.81,3552.0,111.9884,112.0405,111.8755,111.8755,3552.0
2019-05-20 12:35:00,128.85,129.03,128.83,129.03,1900.0,111.9102,112.0666,111.8928,112.0666,1900.0
2019-05-20 12:40:00,128.99,129.04,128.97,128.99,2535.0,112.0318,112.0752,112.0144,112.0318,2535.0
2019-05-20 12:45:00,128.99,129.03,128.93,128.96,2700.0,112.0318,112.0666,111.9797,112.0058,2700.0
2019-05-20 12:50:00,128.96,129.0,128.94,128.95,6148.0,112.0058,112.0405,111.9884,111.9971,6148.0
2019-05-20 12:55:00,128.89,128.95,128.85,128.93,3801.0,111.945,111.9971,111.9102,111.9797,3801.0
2019-05-20 13:00:00,128.91,128.97,128.89,128.9,2956.0,111.9623,112.0144,111.945,111.9536,2956.0
2019-05-20 13:05:00,128.89,128.91,128.81,128.9,2825.0,111.945,111.9623,111.8755,111.9536,2825.0
2019-05-20 13:10:00,128.89,128.94,128.88,128.91,1700.0,111.945,111.9884,111.9363,111.9623,1700.0
2019-05-20 13:15:00,128.91,129.05,128.9,129.05,3201.0,111.9623,112.0839,111.9536,112.0839,3201.0
2019-05-20 13:20:00,129.04,129.07,129.03,129.06,4200.0,112.0752,112.1013,112.0666,112.0926,4200.0
2019-05-20 13:25:00,129.03,129.15,129.02,129.11,9383.0,112.0666,112.1708,112.0579,112.136,9383.0
2019-05-20 13:30:00,129.11,129.16,129.11,129.14,2500.0,112.136,112.1795,112.136,112.1621,2500.0
2019-05-20 13:35:00,129.12,129.25,129.12,129.25,6066.0,112.1447,112.2576,112.1447,112.2576,6066.0
2019-05-20 13:40:00,129.28,129.29,129.23,129.27,10604.0,112.2837,112.2924,112.2403,112.275,10604.0
2019-05-20 13:45:00,129.26,129.31,129.25,129.27,3758.0,112.2663,112.3097,112.2576,112.275,3758.0
2019-05-20 13:50:00,129.26,129.26,129.2,129.2,1778.0,112.2663,112.2663,112.2142,112.2142,1778.0
2019-05-20 13:55:00,129.22,129.26,129.21,129.24,2849.0,112.2316,112.2663,112.2229,112.2489,2849.0
2019-05-20 14:00:00,129.23,129.24,129.1,129.1,2747.0,112.2403,112.2489,112.1273,112.1273,2747.0
2019-05-20 14:05:00,129.11,129.26,129.11,129.26,11013.0,112.136,112.2663,112.136,112.2663,11013.0
2019-05-20 14:10:00,129.26,129.31,129.23,129.23,3982.0,112.2663,112.3097,112.2403,112.2403,3982.0
2019-05-20 14:15:00,129.24,129.27,129.21,129.26,5476.0,112.2489,112.275,112.2229,112.2663,5476.0
2019-05-20 14:20:00,129.24,129.27,129.19,129.2,3446.0,112.2489,112.275,112.2055,112.2142,3446.0
2019-05-20 14:25:00,129.2,129.25,129.2,129.25,3880.0,112.2142,112.2576,112.2142,112.2576,3880.0
2019-05-20 14:30:00,129.23,129.29,129.21,129.29,12535.0,112.2403,112.2924,112.2229,112.2924,12535.0
2019-05-20 14:35:00,129.28,129.39,129.26,129.37,14938.0,112.2837,112.3792,112.2663,112.3619,14938.0
2019-05-20 14:40:00,129.38,129.47,129.37,129.41,10257.0,112.3705,112.4487,112.3619,112.3966,10257.0
2019-05-20 14:45:00,129.41,129.42,129.28,129.28,8649.0,112.3966,112.4053,112.2837,112.2837,8649.0
2019-05-20 14:50:00,129.28,129.4,129.28,129.35,12175.0,112.2837,112.3879,112.2837,112.3445,12175.0
2019-05-20 14:55:00,129.34,129.38,129.24,129.38,8299.0,112.3358,112.3705,112.2489,112.3705,8299.0
2019-05-20 15:00:00,129.37,129.42,129.34,129.38,8228.0,112.3619,112.4053,112.3358,112.3705,8228.0
2019-05-20 15:05:00,129.37,129.43,129.32,129.33,10836.0,112.3619,112.414,112.3184,112.3271,10836.0
2019-05-20 15:10:00,129.32,129.37,129.27,129.37,6910.0,112.3184,112.3619,112.275,112.3619,6910.0
2019-05-20 15:15:00,129.39,129.39,129.3,129.37,7856.0,112.3792,112.3792,112.3011,112.3619,7856.0
2019-05-20 15:20:00,129.36,129.37,129.24,129.24,11032.0,112.3532,112.3619,112.2489,112.2489,11032.0
2019-05-20 15:25:00,129.25,129.36,129.24,129.36,10327.0,112.2576,112.3532,112.2489,112.3532,10327.0
2019-05-20 15:30:00,129.36,129.36,129.3,129.35,8582.0,112.3532,112.3532,112.3011,112.3445,8582.0
2019-05-20 15:35:00,129.35,129.44,129.32,129.41,14773.0,112.3445,112.4226,112.3184,112.3966,14773.0
2019-05-20 15:40:00,129.41,129.46,129.37,129.39,13220.0,112.3966,112.44,112.3619,112.3792,13220.0
2019-05-20 15:45:00,129.39,129.42,129.25,129.26,17439.0,112.3792,112.4053,112.2576,112.2663,17439.0
2019-05-20 15:50:00,129.22,129.38,129.21,129.38,27214.0,112.2316,112.3705,112.2229,112.3705,27214.0
2019-05-20 15:55:00,129.38,129.45,129.27,129.3,51899.0,112.3705,112.4313,112.275,112.3011,51899.0
2019-05-21 09:30:00,129.88,129.9,129.35,129.36,26407.0,112.8048,112.8222,112.3445,112.3532,26407.0
2019-05-21 09:35:00,129.25,130.0,129.25,130.0,16482.0,112.2576,112.909,112.2576,112.909,16482.0
2019-05-21 09:40:00,129.95,129.98,129.75,129.96,8515.0,112.8656,112.8917,112.6919,112.8743,8515.0
2019-05-21 09:45:00,129.96,129.98,129.85,129.97,10492.0,112.8743,112.8917,112.7787,112.883,10492.0
2019-05-21 09:50:00,129.97,130.12,129.88,129.96,25624.0,112.883,113.0133,112.8048,112.8743,25624.0
2019-05-21 09:55:00,129.96,130.02,129.85,129.99,8436.0,112.8743,112.9264,112.7787,112.9003,8436.0
2019-05-21 10:00:00,129.97,129.98,129.72,129.85,10275.0,112.883,112.8917,112.6658,112.7787,10275.0
2019-05-21 10:05:00,129.87,129.96,129.79,129.89,11361.0,112.7961,112.8743,112.7266,112.8135,11361.0
2019-05-21 10:10:00,129.91,129.91,129.76,129.8,8586.0,112.8309,112.8309,112.7006,112.7353,8586.0
2019-05-21 10:15:00,129.84,130.24,129.84,130.17,27218.0,112.7701,113.1175,112.7701,113.0567,27218.0
2019-05-21 10:20:00,130.16,130.16,129.85,129.91,36280.0,113.048,113.048,112.7787,112.8309,36280.0
2019-05-21 10:25:00,129.92,129.95,129.86,129.91,7224.0,112.8395,112.8656,112.7874,112.8309,7224.0
2019-05-21 10:30:00,129.9,129.99,129.84,129.84,8650.0,112.8222,112.9003,112.7701,112.7701,8650.0
2019-05-21 10:35:00,129.81,129.92,129.81,129.88,6337.0,112.744,112.8395,112.744,112.8048,6337.0
2019-05-21 10:40:00,129.84,129.88,129.72,129.88,10518.0,112.7701,112.8048,112.6658,112.8048,10518.0
2019-05-21 10:45:00,129.88,130.0,129.83,129.99,19604.0,112.8048,112.909,112.7614,112.9003,19604.0
2019-05-21 10:50:00,130.0,130.01,129.94,129.95,8966.0,112.909,112.9177,112.8569,112.8656,8966.0
2019-05-21 10:55:00,129.97,130.09,129.94,130.05,18824.0,112.883,112.9872,112.8569,112.9525,18824.0
2019-05-21 11:00:00,130.07,130.08,130.01,130.03,9194.0,112.9698,112.9785,112.9177,112.9351,9194.0
2019-05-21 11:05:00,130.05,130.05,129.91,129.98,13781.0,112.9525,112.9525,112.8309,112.8917,13781.0
2019-05-21 11:10:00,129.99,130.09,129.93,130.09,13920.0,112.9003,112.9872,112.8482,112.9872,13920.0
2019-05-21 11:15:00,130.1,130.22,130.04,130.04,20123.0,112.9959,113.1001,112.9438,112.9438,20123.0
2019-05-21 11:20:00,130.03,130.07,129.94,129.96,12559.0,112.9351,112.9698,112.8569,112.8743,12559.0
2019-05-21 11:25:00,129.97,130.0,129.92,129.94,16350.0,112.883,112.909,112.8395,112.8569,16350.0
2019-05-21 11:30:00,129.95,129.98,129.89,129.89,8546.0,112.8656,112.8917,112.8135,112.8135,8546.0
2019-05-21 11:35:00,129.88,129.88,129.54,129.55,15292.0,112.8048,112.8048,112.5095,112.5182,15292.0
2019-05-21 11:40:00,129.54,129.54,129.45,129.52,11891.0,112.5095,112.5095,112.4313,112.4921,11891.0
2019-05-21 11:45:00,129.51,129.55,129.5,129.55,5174.0,112.4834,112.5182,112.4748,112.5182,5174.0
2019-05-21 11:50:00,129.55,129.61,129.48,129.57,9209.0,112.5182,112.5703,112.4574,112.5356,9209.0
2019-05-21 11:55:00,129.56,129.73,129.56,129.72,6100.0,112.5269,112.6745,112.5269,112.6658,6100.0
2019-05-21 12:00:00,129.71,129.71,129.57,129.63,7177.0,112.6572,112.6572,112.5356,112.5877,7177.0
2019-05-21 12:05:00,129.63,129.66,129.54,129.58,8355.0,112.5877,112.6137,112.5095,112.5442,8355.0
2019-05-21 12:10:00,129.57,129.68,129.57,129.66,6842.0,112.5356,112.6311,112.5356,112.6137,6842.0
2019-05-21 12:15:00,129.68,129.68,129.62,129.62,5359.0,112.6311,112.6311,112.579,112.579,5359.0
2019-05-21 12:20:00,129.67,129.74,129.63,129.73,5620.0,112.6224,112.6832,112.5877,112.6745,5620.0
2019-05-21 12:25:00,129.7,129.78,129.7,129.74,5638.0,112.6485,112.718,112.6485,112.6832,5638.0
2019-05-21 12:30:00,129.73,129.73,129.65,129.7,7027.0,112.6745,112.6745,112.605,112.6485,7027.0
2019-05-21 12:35:00,129.7,129.7,129.57,129.57,7600.0,112.6485,112.6485,112.5356,112.5356,7600.0
2019-05-21 12:40:00,129.57,129.7,129.56,129.7,7049.0,112.5356,112.6485,112.5269,112.6485,7049.0
2019-05-21 12:45:00,129.7,129.76,129.69,129.76,6194.0,112.6485,112.7006,112.6398,112.7006,6194.0
2019-05-21 12:50:00,129.75,129.85,129.75,129.84,4662.0,112.6919,112.7787,112.6919,112.7701,4662.0
2019-05-21 12:55:00,129.82,129.93,129.79,129.91,10268.0,112.7527,112.8482,112.7266,112.8309,10268.0
2019-05-21 13:00:00,129.9,129.97,129.9,129.94,6642.0,112.8222,112.883,112.8222,112.8569,6642.0
2019-05-21 13:05:00,129.94,129.94,129.8,129.83,6077.0,112.8569,112.8569,112.7353,112.7614,6077.0
2019-05-21 13:10:00,129.8,129.85,129.76,129.83,4700.0,112.7353,112.7787,112.7006,112.7614,4700.0
2019-05-21 13:15:00,129.85,129.86,129.82,129.84,2300.0,112.7787,112.7874,112.7527,112.7701,2300.0
2019-05-21 13:20:00,129.82,129.82,129.74,129.81,6741.0,112.7527,112.7527,112.6832,112.744,6741.0
2019-05-21 13:25:00,129.83,129.83,129.72,129.78,4371.0,112.7614,112.7614,112.6658,112.718,4371.0
2019-05-21 13:30:00,129.78,129.78,129.65,129.72,12261.0,112.718,112.718,112.605,112.6658,12261.0
2019-05-21 13:35:00,129.74,129.74,129.69,129.7,2758.0,112.6832,112.6832,112.6398,112.6485,2758.0
2019-05-21 13:40:00,129.68,129.71,129.62,129.7,5256.0,112.6311,112.6572,112.579,112.6485,5256.0
2019-05-21 13:45:00,129.73,129.75,129.7,129.74,5099.0,112.6745,112.6919,112.6485,112.6832,5099.0
2019-05-21 13:50:00,129.74,129.81,129.72,129.8,8966.0,112.6832,112.744,112.6658,112.7353,8966.0
2019-05-21 13:55:00,129.82,129.93,129.8,129.93,11036.0,112.7527,112.8482,112.7353,112.8482,11036.0
2019-05-21 14:00:00,129.95,129.98,129.81,129.82,9436.0,112.8656,112.8917,112.744,112.7527,9436.0
2019-05-21 14:05:00,129.83,129.85,129.73,129.85,11165.0,112.7614,112.7787,112.6745,112.7787,11165.0
2019-05-21 14:10:00,129.88,129.91,129.85,129.89,5247.0,112.8048,112.8309,112.7787,112.8135,5247.0
2019-05-21 14:15:00,129.9,129.93,129.83,129.84,20676.0,112.8222,112.8482,112.7614,112.7701,20676.0
2019-05-21 14:20:00,129.84,129.95,129.81,129.94,13495.0,112.7701,112.8656,112.744,112.8569,13495.0
2019-05-21 14:25:00,129.94,130.08,129.93,130.08,34428.0,112.8569,112.9785,112.8482,112.9785,34428.0
2019-05-21 14:30:00,130.04,130.11,130.02,130.02,11655.0,112.9438,113.0046,112.9264,112.9264,11655.0
2019-05-21 14:35:00,130.06,130.08,129.97,130.08,6756.0,112.9611,112.9785,112.883,112.9785,6756.0
2019-05-21 14:40:00,130.09,130.15,130.08,130.15,12519.0,112.9872,113.0393,112.9785,113.0393,12519.0
2019-05-21 14:45:00,130.13,130.16,130.09,130.1,12734.0,113.0219,113.048,112.9872,112.9959,12734.0
2019-05-21 14:50:00,130.11,130.17,130.11,130.16,8211.0,113.0046,113.0567,113.0046,113.048,8211.0
2019-05-21 14:55:00,130.17,130.22,130.12,130.22,12888.0,113.0567,113.1001,113.0133,113.1001,12888.0
2019-05-21 15:00:00,130.23,130.23,130.12,130.21,14512.0,113.1088,113.1088,113.0133,113.0914,14512.0
2019-05-21 15:05:00,130.22,130.34,130.19,130.24,15290.0,113.1001,113.2043,113.074,113.1175,15290.0
2019-05-21 15:10:00,130.24,130.31,130.22,130.3,21806.0,113.1175,113.1783,113.1001,113.1696,21806.0
2019-05-21 15:15:00,130.28,130.35,130.24,130.26,22256.0,113.1522,113.213,113.1175,113.1348,22256.0
2019-05-21 15:20:00,130.27,130.4,130.18,130.3,68862.0,113.1435,113.2564,113.0654,113.1696,68862.0
2019-05-21 15:25:00,130.3,130.39,130.24,130.36,31003.0,113.1696,113.2478,113.1175,113.2217,31003.0
2019-05-21 15:30:00,130.36,130.51,130.36,130.43,28852.0,113.2217,113.352,113.2217,113.2825,28852.0
2019-05-21 15:35:00,130.44,130.56,130.44,130.56,19644.0,113.2912,113.3954,113.2912,113.3954,19644.0
2019-05-21 15:40:00,130.56,130.61,130.47,130.5,24058.0,113.3954,113.4388,113.3172,113.3433,24058.0
2019-05-21 15:45:00,130.5,130.57,130.46,130.53,45323.0,113.3433,113.4041,113.3086,113.3693,45323.0
2019-05-21 15:50:00,130.54,130.57,130.34,130.37,43590.0,113.378,113.4041,113.2043,113.2304,43590.0
2019-05-21 15:55:00,130.36,130.4,130.26,130.34,91493.0,113.2217,113.2564,113.1348,113.2043,91493.0
2019-05-22 09:30:00,130.5,130.52,130.13,130.37,27404.0,113.3433,113.3607,113.0219,113.2304,27404.0
2019-05-22 09:35:00,130.35,130.48,130.2,130.36,5565.0,113.213,113.3259,113.0827,113.2217,5565.0
2019-05-22 09:40:00,130.38,130.77,130.38,130.77,11426.0,113.2391,113.5778,113.2391,113.5778,11426.0
2019-05-22 09:45:00,130.79,130.79,130.4,130.46,7130.0,113.5952,113.5952,113.2564,113.3086,7130.0
2019-05-22 09:50:00,130.48,130.65,130.48,130.53,8903.0,113.3259,113.4736,113.3259,113.3693,8903.0
2019-05-22 09:55:00,130.47,130.63,130.47,130.52,6847.0,113.3172,113.4562,113.3172,113.3607,6847.0
2019-05-22 10:00:00,130.59,130.79,130.59,130.72,6934.0,113.4215,113.5952,113.4215,113.5344,6934.0
2019-05-22 10:05:00,130.67,130.79,130.65,130.67,4439.0,113.4909,113.5952,113.4736,113.4909,4439.0
2019-05-22 10:10:00,130.66,130.92,130.62,130.86,6692.0,113.4823,113.7081,113.4475,113.656,6692.0
2019-05-22 10:15:00,130.89,131.12,130.85,130.85,7450.0,113.682,113.8818,113.6473,113.6473,7450.0
2019-05-22 10:20:00,130.91,130.94,130.79,130.93,7702.0,113.6994,113.7254,113.5952,113.7168,7702.0
2019-05-22 10:25:00,130.94,131.06,130.91,131.05,10947.0,113.7254,113.8297,113.6994,113.821,10947.0
2019-05-22 10:30:00,131.04,131.05,130.89,130.89,12337.0,113.8123,113.821,113.682,113.682,12337.0
2019-05-22 10:35:00,130.95,131.01,130.88,130.91,6328.0,113.7341,113.7862,113.6733,113.6994,6328.0
2019-05-22 10:40:00,130.91,130.97,130.9,130.94,7948.0,113.6994,113.7515,113.6907,113.7254,7948.0
2019-05-22 10:45:00,130.97,130.97,130.78,130.85,5781.0,113.7515,113.7515,113.5865,113.6473,5781.0
2019-05-22 10:50:00,130.84,130.92,130.72,130.72,6818.0,113.6386,113.7081,113.5344,113.5344,6818.0
2019-05-22 10:55:00,130.71,131.05,130.71,131.05,17051.0,113.5257,113.821,113.5257,113.821,17051.0
2019-05-22 11:00:00,131.03,131.18,130.97,131.13,12584.0,113.8036,113.9339,113.7515,113.8905,12584.0
2019-05-22 11:05:00,131.1,131.14,131.06,131.14,6150.0,113.8644,113.8992,113.8297,113.8992,6150.0
2019-05-22 11:10:00,131.12,131.12,131.01,131.07,18087.0,113.8818,113.8818,113.7862,113.8384,18087.0
2019-05-22 11:15:00,131.1,131.16,130.91,130.98,4303.0,113.8644,113.9165,113.6994,113.7602,4303.0
2019-05-22 11:20:00,130.92,131.05,130.91,131.05,7731.0,113.7081,113.821,113.6994,113.821,7731.0
2019-05-22 11:25:00,131.08,131.23,131.01,131.2,7787.0,113.847,113.9773,113.7862,113.9513,7787.0
2019-05-22 11:30:00,131.21,131.3,131.17,131.21,3430.0,113.9599,114.0381,113.9252,113.9599,3430.0
2019-05-22 11:35:00,131.16,131.29,131.15,131.28,10754.0,113.9165,114.0294,113.9078,114.0207,10754.0
2019-05-22 11:40:00,131.28,131.48,131.28,131.48,19581.0,114.0207,114.1945,114.0207,114.1945,19581.0
2019-05-22 11:45:00,131.48,131.54,131.41,131.43,6296.0,114.1945,114.2466,114.1337,114.151,6296.0
2019-05-22 11:50:00,131.41,131.5,131.41,131.44,9340.0,114.1337,114.2118,114.1337,114.1597,9340.0
2019-05-22 11:55:00,131.47,131.55,131.4,131.5,11327.0,114.1858,114.2553,114.125,114.2118,11327.0
2019-05-22 12:00:00,131.49,131.56,131.37,131.43,9254.0,114.2031,114.2639,114.0989,114.151,9254.0
2019-05-22 12:05:00,131.43,131.44,131.35,131.41,52423.0,114.151,114.1597,114.0815,114.1337,52423.0
2019-05-22 12:10:00,131.39,131.41,131.19,131.28,7607.0,114.1163,114.1337,113.9426,114.0207,7607.0
2019-05-22 12:15:00,131.27,131.32,131.21,131.25,4181.0,114.0121,114.0555,113.9599,113.9947,4181.0
2019-05-22 12:20:00,131.27,131.36,131.26,131.26,4469.0,114.0121,114.0902,114.0034,114.0034,4469.0
2019-05-22 12:25:00,131.29,131.34,131.27,131.28,7802.0,114.0294,114.0729,114.0121,114.0207,7802.0
2019-05-22 12:30:00,131.31,131.32,131.0,131.0,16604.0,114.0468,114.0555,113.7776,113.7776,16604.0
2019-05-22 12:35:00,131.06,131.25,131.05,131.24,5890.0,113.8297,113.9947,113.821,113.986,5890.0
2019-05-22 12:40:00,131.22,131.24,131.16,131.2,4481.0,113.9686,113.986,113.9165,113.9513,4481.0
2019-05-22 12:45:00,131.18,131.21,131.03,131.06,5640.0,113.9339,113.9599,113.8036,113.8297,5640.0
2019-05-22 12:50:00,131.07,131.13,131.06,131.06,4401.0,113.8384,113.8905,113.8297,113.8297,4401.0
2019-05-22 12:55:00,131.08,131.08,130.96,131.06,7284.0,113.847,113.847,113.7428,113.8297,7284.0
2019-05-22 13:00:00,131.08,131.15,131.08,131.09,3872.0,113.847,113.9078,113.847,113.8557,3872.0
2019-05-22 13:05:00,131.07,131.1,131.02,131.1,5837.0,113.8384,113.8644,113.7949,113.8644,5837.0
2019-05-22 13:10:00,131.11,131.14,131.07,131.14,4675.0,113.8731,113.8992,113.8384,113.8992,4675.0
2019-05-22 13:15:00,131.14,131.25,131.14,131.19,10718.0,113.8992,113.9947,113.8992,113.9426,10718.0
2019-05-22 13:20:00,131.18,131.29,131.16,131.16,4800.0,113.9339,114.0294,113.9165,113.9165,4800.0
2019-05-22 13:25:00,131.19,131.22,131.09,131.12,4500.0,113.9426,113.9686,113.8557,113.8818,4500.0
2019-05-22 13:30:00,131.07,131.12,131.03,131.06,5422.0,113.8384,113.8818,113.8036,113.8297,5422.0
2019-05-22 13:35:00,131.1,131.17,131.1,131.1,3434.0,113.8644,113.9252,113.8644,113.8644,3434.0
2019-05-22 13:40:00,131.14,131.15,131.01,131.05,6082.0,113.8992,113.9078,113.7862,113.821,6082.0
2019-05-22 13:45:00,131.03,131.21,131.01,131.15,7698.0,113.8036,113.9599,113.7862,113.9078,7698.0
2019-05-22 13:50:00,131.15,131.28,131.13,131.28,4976.0,113.9078,114.0207,113.8905,114.0207,4976.0
2019-05-22 13:55:00,131.29,131.47,131.29,131.45,8965.0,114.0294,114.1858,114.0294,114.1684,8965.0
2019-05-22 14:00:00,131.43,131.51,131.42,131.46,7501.0,114.151,114.2205,114.1423,114.1771,7501.0
2019-05-22 14:05:00,131.43,131.46,131.32,131.44,5752.0,114.151,114.1771,114.0555,114.1597,5752.0
2019-05-22 14:10:00,131.43,131.52,131.4,131.47,13305.0,114.151,114.2292,114.125,114.1858,13305.0
2019-05-22 14:15:00,131.47,131.47,131.34,131.45,6456.0,114.1858,114.1858,114.0729,114.1684,6456.0
2019-05-22 14:20:00,131.46,131.59,131.45,131.59,5280.0,114.1771,114.29,114.1684,114.29,5280.0
2019-05-22 14:25:00,131.57,131.79,131.54,131.71,29262.0,114.2726,114.4637,114.2466,114.3942,29262.0
2019-05-22 14:30:00,131.71,131.75,131.65,131.65,6410.0,114.3942,114.429,114.3421,114.3421,6410.0
2019-05-22 14:35:00,131.59,131.65,131.56,131.59,6241.0,114.29,114.3421,114.2639,114.29,6241.0
2019-05-22 14:40:00,131.57,131.67,131.56,131.62,9829.0,114.2726,114.3595,114.2639,114.316,9829.0
2019-05-22 14:45:00,131.6,131.64,131.56,131.59,11110.0,114.2987,114.3334,114.2639,114.29,11110.0
2019-05-22 14:50:00,131.59,131.59,131.53,131.54,7911.0,114.29,114.29,114.2379,114.2466,7911.0
2019-05-22 14:55:00,131.54,131.55,131.44,131.49,9890.0,114.2466,114.2553,114.1597,114.2031,9890.0
2019-05-22 15:00:00,131.5,131.54,131.45,131.48,13529.0,114.2118,114.2466,114.1684,114.1945,13529.0
2019-05-22 15:05:00,131.46,131.56,131.46,131.56,5208.0,114.1771,114.2639,114.1771,114.2639,5208.0
2019-05-22 15:10:00,131.56,131.62,131.47,131.54,10620.0,114.2639,114.316,114.1858,114.2466,10620.0
2019-05-22 15:15:00,131.53,131.53,131.44,131.47,13054.0,114.2379,114.2379,114.1597,114.1858,13054.0
2019-05-22 15:20:00,131.47,131.64,131.46,131.63,15126.0,114.1858,114.3334,114.1771,114.3247,15126.0
2019-05-22 15:25:00,131.64,131.71,131.55,131.55,23547.0,114.3334,114.3942,114.2553,114.2553,23547.0
2019-05-22 15:30:00,131.58,131.59,131.5,131.55,19414.0,114.2813,114.29,114.2118,114.2553,19414.0
2019-05-22 15:35:00,131.57,131.61,131.44,131.5,23197.0,114.2726,114.3074,114.1597,114.2118,23197.0
2019-05-22 15:40:00,131.49,131.5,131.41,131.47,24956.0,114.2031,114.2118,114.1337,114.1858,24956.0
2019-05-22 15:45:00,131.47,131.66,131.47,131.64,30239.0,114.1858,114.3508,114.1858,114.3334,30239.0
2019-05-22 15:50:00,131.63,131.67,131.49,131.52,54318.0,114.3247,114.3595,114.2031,114.2292,54318.0
2019-05-22 15:55:00,131.49,131.58,131.42,131.44,79341.0,114.2031,114.2813,114.1423,114.1597,79341.0
2019-05-23 09:30:00,130.11,131.0,130.11,130.67,39087.0,113.6311,114.4084,113.6311,114.1202,39087.0
2019-05-23 09:35:00,130.74,130.93,130.6,130.77,9017.0,114.1813,114.3473,114.0591,114.2075,9017.0
2019-05-23 09:40:00,130.83,131.04,130.78,130.96,6175.0,114.2599,114.4433,114.2163,114.3735,6175.0
2019-05-23 09:45:00,130.93,131.06,130.79,130.89,7692.0,114.3473,114.4608,114.225,114.3123,7692.0
2019-05-23 09:50:00,130.88,130.9,130.61,130.82,10600.0,114.3036,114.3211,114.0678,114.2512,10600.0
2019-05-23 09:55:00,130.75,131.0,130.74,130.93,11381.0,114.1901,114.4084,114.1813,114.3473,11381.0
2019-05-23 10:00:00,130.95,131.18,130.95,131.14,11450.0,114.3647,114.5656,114.3647,114.5307,11450.0
2019-05-23 10:05:00,131.15,131.31,131.08,131.18,19268.0,114.5394,114.6791,114.4783,114.5656,19268.0
2019-05-23 10:10:00,131.18,131.29,131.0,131.02,45734.0,114.5656,114.6617,114.4084,114.4259,45734.0
2019-05-23 10:15:00,131.05,131.19,130.99,131.15,15808.0,114.4521,114.5743,114.3997,114.5394,15808.0
2019-05-23 10:20:00,131.17,131.19,130.82,130.92,35847.0,114.5569,114.5743,114.2512,114.3385,35847.0
2019-05-23 10:25:00,130.9,131.06,130.82,131.01,32278.0,114.3211,114.4608,114.2512,114.4171,32278.0
2019-05-23 10:30:00,130.99,131.1,130.92,131.01,14244.0,114.3997,114.4957,114.3385,114.4171,14244.0
2019-05-23 10:35:00,131.01,131.08,130.98,131.03,29752.0,114.4171,114.4783,114.3909,114.4346,29752.0
2019-05-23 10:40:00,131.03,131.05,130.92,130.94,8778.0,114.4346,114.4521,114.3385,114.356,8778.0
2019-05-23 10:45:00,130.96,131.03,130.88,130.89,11323.0,114.3735,114.4346,114.3036,114.3123,11323.0
2019-05-23 10:50:00,130.93,131.09,130.92,130.95,13320.0,114.3473,114.487,114.3385,114.3647,13320.0
2019-05-23 10:55:00,130.96,131.03,130.95,131.0,6263.0,114.3735,114.4346,114.3647,114.4084,6263.0
2019-05-23 11:00:00,131.02,131.1,130.98,131.06,11291.0,114.4259,114.4957,114.3909,114.4608,11291.0
2019-05-23 11:05:00,131.08,131.34,131.06,131.32,13106.0,114.4783,114.7053,114.4608,114.6879,13106.0
2019-05-23 11:10:00,131.3,131.42,131.3,131.41,8220.0,114.6704,114.7752,114.6704,114.7665,8220.0
2019-05-23 11:15:00,131.42,131.48,131.37,131.48,9723.0,114.7752,114.8276,114.7315,114.8276,9723.0
2019-05-23 11:20:00,131.47,131.48,131.29,131.31,6363.0,114.8189,114.8276,114.6617,114.6791,6363.0
2019-05-23 11:25:00,131.32,131.38,131.24,131.27,16520.0,114.6879,114.7403,114.618,114.6442,16520.0
2019-05-23 11:30:00,131.26,131.32,131.21,131.24,5121.0,114.6355,114.6879,114.5918,114.618,5121.0
2019-05-23 11:35:00,131.2,131.3,131.16,131.29,9165.0,114.5831,114.6704,114.5481,114.6617,9165.0
2019-05-23 11:40:00,131.27,131.28,131.06,131.07,14955.0,114.6442,114.6529,114.4608,114.4695,14955.0
2019-05-23 11:45:00,131.08,131.21,131.04,131.21,7865.0,114.4783,114.5918,114.4433,114.5918,7865.0
2019-05-23 11:50:00,131.21,131.21,131.09,131.11,4989.0,114.5918,114.5918,114.487,114.5045,4989.0
2019-05-23 11:55:00,131.09,131.14,131.05,131.1,8130.0,114.487,114.5307,114.4521,114.4957,8130.0
2019-05-23 12:00:00,131.11,131.14,131.06,131.1,3912.0,114.5045,114.5307,114.4608,114.4957,3912.0
2019-05-23 12:05:00,131.08,131.23,131.08,131.11,4850.0,114.4783,114.6093,114.4783,114.5045,4850.0
2019-05-23 12:10:00,131.14,131.2,131.11,131.2,4107.0,114.5307,114.5831,114.5045,114.5831,4107.0
2019-05-23 12:15:00,131.17,131.29,131.17,131.26,6954.0,114.5569,114.6617,114.5569,114.6355,6954.0
2019-05-23 12:20:00,131.24,131.32,131.19,131.29,7735.0,114.618,114.6879,114.5743,114.6617,7735.0
2019-05-23 12:25:00,131.27,131.36,131.27,131.35,6244.0,114.6442,114.7228,114.6442,114.7141,6244.0
2019-05-23 12:30:00,131.36,131.36,131.12,131.17,22084.0,114.7228,114.7228,114.5132,114.5569,22084.0
2019-05-23 12:35:00,131.2,131.2,130.85,131.06,25498.0,114.5831,114.5831,114.2774,114.4608,25498.0
2019-05-23 12:40:00,131.04,131.07,130.87,130.95,7382.0,114.4433,114.4695,114.2949,114.3647,7382.0
2019-05-23 12:45:00,130.96,130.98,130.88,130.89,6973.0,114.3735,114.3909,114.3036,114.3123,6973.0
2019-05-23 12:50:00,130.87,130.87,130.61,130.64,8120.0,114.2949,114.2949,114.0678,114.094,8120.0
2019-05-23 12:55:00,130.67,130.71,130.47,130.54,17336.0,114.1202,114.1551,113.9455,114.0067,17336.0
2019-05-23 13:00:00,130.52,130.54,130.49,130.5,5206.0,113.9892,114.0067,113.963,113.9717,5206.0
2019-05-23 13:05:00,130.5,130.53,130.44,130.44,5400.0,113.9717,113.9979,113.9193,113.9193,5400.0
2019-05-23 13:10:00,130.45,130.47,130.32,130.39,12943.0,113.9281,113.9455,113.8145,113.8757,12943.0
2019-05-23 13:15:00,130.34,130.41,130.32,130.41,5443.0,113.832,113.8931,113.8145,113.8931,5443.0
2019-05-23 13:20:00,130.4,130.4,130.19,130.24,9939.0,113.8844,113.8844,113.701,113.7447,9939.0
2019-05-23 13:25:00,130.25,130.34,130.23,130.24,7696.0,113.7534,113.832,113.7359,113.7447,7696.0
2019-05-23 13:30:00,130.27,130.33,130.26,130.32,6196.0,113.7709,113.8233,113.7621,113.8145,6196.0
2019-05-23 13:35:00,130.34,130.35,130.24,130.32,6521.0,113.832,113.8407,113.7447,113.8145,6521.0
2019-05-23 13:40:00,130.32,130.46,130.27,130.46,8327.0,113.8145,113.9368,113.7709,113.9368,8327.0
2019-05-23 13:45:00,130.43,130.46,130.32,130.34,4715.0,113.9106,113.9368,113.8145,113.832,4715.0
2019-05-23 13:50:00,130.35,130.52,130.33,130.52,4737.0,113.8407,113.9892,113.8233,113.9892,4737.0
2019-05-23 13:55:00,130.53,130.62,130.51,130.55,9601.0,113.9979,114.0765,113.9805,114.0154,9601.0
2019-05-23 14:00:00,130.52,130.55,130.45,130.5,5498.0,113.9892,114.0154,113.9281,113.9717,5498.0
2019-05-23 14:05:00,130.5,130.55,130.4,130.4,7276.0,113.9717,114.0154,113.8844,113.8844,7276.0
2019-05-23 14:10:00,130.37,130.44,130.37,130.43,3711.0,113.8582,113.9193,113.8582,113.9106,3711.0
2019-05-23 14:15:00,130.43,130.5,130.4,130.49,6367.0,113.9106,113.9717,113.8844,113.963,6367.0
2019-05-23 14:20:00,130.5,130.59,130.43,130.43,12824.0,113.9717,114.0503,113.9106,113.9106,12824.0
2019-05-23 14:25:00,130.43,130.43,130.31,130.31,10069.0,113.9106,113.9106,113.8058,113.8058,10069.0
2019-05-23 14:30:00,130.34,130.45,130.32,130.43,8083.0,113.832,113.9281,113.8145,113.9106,8083.0
2019-05-23 14:35:00,130.4,130.4,130.31,130.32,6133.0,113.8844,113.8844,113.8058,113.8145,6133.0
2019-05-23 14:40:00,130.33,130.34,130.11,130.17,8105.0,113.8233,113.832,113.6311,113.6835,8105.0
2019-05-23 14:45:00,130.18,130.18,129.95,129.95,6800.0,113.6922,113.6922,113.4914,113.4914,6800.0
2019-05-23 14:50:00,129.99,130.13,129.99,130.12,9458.0,113.5263,113.6486,113.5263,113.6398,9458.0
2019-05-23 14:55:00,130.11,130.22,130.1,130.22,8668.0,113.6311,113.7272,113.6224,113.7272,8668.0
2019-05-23 15:00:00,130.21,130.21,130.06,130.2,11985.0,113.7184,113.7184,113.5874,113.7097,11985.0
2019-05-23 15:05:00,130.19,130.2,130.06,130.08,8197.0,113.701,113.7097,113.5874,113.6049,8197.0
2019-05-23 15:10:00,130.06,130.13,130.05,130.11,8235.0,113.5874,113.6486,113.5787,113.6311,8235.0
2019-05-23 15:15:00,130.15,130.25,130.1,130.21,9127.0,113.666,113.7534,113.6224,113.7184,9127.0
2019-05-23 15:20:00,130.23,130.36,130.23,130.33,14025.0,113.7359,113.8495,113.7359,113.8233,14025.0
2019-05-23 15:25:00,130.32,130.47,130.28,130.43,12194.0,113.8145,113.9455,113.7796,113.9106,12194.0
2019-05-23 15:30:00,130.44,130.58,130.39,130.5,23241.0,113.9193,114.0416,113.8757,113.9717,23241.0
2019-05-23 15:35:00,130.51,130.62,130.46,130.46,25702.0,113.9805,114.0765,113.9368,113.9368,25702.0
2019-05-23 15:40:00,130.46,130.49,130.34,130.34,26737.0,113.9368,113.963,113.832,113.832,26737.0
2019-05-23 15:45:00,130.35,130.44,130.17,130.17,39990.0,113.8407,113.9193,113.6835,113.6835,39990.0
2019-05-23 15:50:00,130.16,130.23,130.09,130.1,38858.0,113.6748,113.7359,113.6136,113.6224,38858.0
2019-05-23 15:55:00,130.13,130.27,130.04,130.22,96599.0,113.6486,113.7709,113.57,113.7272,96599.0
2019-05-24 09:30:00,130.14,130.14,129.64,130.01,36016.0,113.6573,113.6573,113.2206,113.5438,36016.0
2019-05-24 09:35:00,130.0,130.38,129.92,130.14,7823.0,113.535,113.8669,113.4652,113.6573,7823.0
2019-05-24 09:40:00,130.05,130.45,130.05,130.17,18002.0,113.5787,113.9281,113.5787,113.6835,18002.0
2019-05-24 09:45:00,130.12,130.22,130.04,130.14,4187.0,113.6398,113.7272,113.57,113.6573,4187.0
2019-05-24 09:50:00,130.14,130.4,130.13,130.35,8715.0,113.6573,113.8844,113.6486,113.8407,8715.0
2019-05-24 09:55:00,130.37,130.45,130.3,130.38,7716.0,113.8582,113.9281,113.7971,113.8669,7716.0
2019-05-24 10:00:00,130.38,130.53,130.19,130.27,8666.0,113.8669,113.9979,113.701,113.7709,8666.0
2019-05-24 10:05:00,130.25,130.28,130.1,130.22,8502.0,113.7534,113.7796,113.6224,113.7272,8502.0
2019-05-24 10:10:00,130.24,130.32,130.12,130.12,7508.0,113.7447,113.8145,113.6398,113.6398,7508.0
2019-05-24 10:15:00,130.16,130.25,130.09,130.25,11470.0,113.6748,113.7534,113.6136,113.7534,11470.0
2019-05-24 10:20:00,130.25,130.43,130.22,130.31,5594.0,113.7534,113.9106,113.7272,113.8058,5594.0
2019-05-24 10:25:00,130.33,130.49,130.31,130.43,8717.0,113.8233,113.963,113.8058,113.9106,8717.0
2019-05-24 10:30:00,130.45,130.53,130.36,130.52,13705.0,113.9281,113.9979,113.8495,113.9892,13705.0
2019-05-24 10:35:00,130.53,130.76,130.53,130.68,19278.0,113.9979,114.1988,113.9979,114.1289,19278.0
2019-05-24 10:40:00,130.73,130.83,130.69,130.81,3387.0,114.1726,114.2599,114.1377,114.2425,3387.0
2019-05-24 10:45:00,130.8,130.86,130.71,130.74,2736.0,114.2337,114.2861,114.1551,114.1813,2736.0
2019-05-24 10:50:00,130.71,130.77,130.63,130.64,5481.0,114.1551,114.2075,114.0853,114.094,5481.0
2019-05-24 10:55:00,130.66,130.71,130.42,130.43,9337.0,114.1115,114.1551,113.9019,113.9106,9337.0
2019-05-24 11:00:00,130.45,130.45,130.23,130.26,4604.0,113.9281,113.9281,113.7359,113.7621,4604.0
2019-05-24 11:05:00,130.27,130.35,130.23,130.24,5485.0,113.7709,113.8407,113.7359,113.7447,5485.0
2019-05-24 11:10:00,130.2,130.32,130.19,130.32,7303.0,113.7097,113.8145,113.701,113.8145,7303.0
2019-05-24 11:15:00,130.32,130.32,130.25,130.27,4098.0,113.8145,113.8145,113.7534,113.7709,4098.0
2019-05-24 11:20:00,130.27,130.33,130.22,130.28,5076.0,113.7709,113.8233,113.7272,113.7796,5076.0
2019-05-24 11:25:00,130.31,130.32,130.15,130.32,5582.0,113.8058,113.8145,113.666,113.8145,5582.0
2019-05-24 11:30:00,130.32,130.4,130.32,130.4,6080.0,113.8145,113.8844,113.8145,113.8844,6080.0
2019-05-24 11:35:00,130.4,130.54,130.36,130.5,4100.0,113.8844,114.0067,113.8495,113.9717,4100.0
2019-05-24 11:40:00,130.57,130.63,130.51,130.59,3550.0,114.0329,114.0853,113.9805,114.0503,3550.0
2019-05-24 11:45:00,130.58,130.71,130.57,130.71,4215.0,114.0416,114.1551,114.0329,114.1551,4215.0
2019-05-24 11:50:00,130.71,130.73,130.63,130.68,4400.0,114.1551,114.1726,114.0853,114.1289,4400.0
2019-05-24 11:55:00,130.68,130.72,130.61,130.64,11453.0,114.1289,114.1639,114.0678,114.094,11453.0
2019-05-24 12:00:00,130.64,130.7,130.63,130.7,5027.0,114.094,114.1464,114.0853,114.1464,5027.0
2019-05-24 12:05:00,130.71,130.71,130.49,130.67,4800.0,114.1551,114.1551,113.963,114.1202,4800.0
2019-05-24 12:10:00,130.68,130.68,130.57,130.58,3439.0,114.1289,114.1289,114.0329,114.0416,3439.0
2019-05-24 12:15:00,130.58,130.7,130.53,130.57,9000.0,114.0416,114.1464,113.9979,114.0329,9000.0
2019-05-24 12:20:00,130.58,130.67,130.58,130.66,4358.0,114.0416,114.1202,114.0416,114.1115,4358.0
2019-05-24 12:25:00,130.71,130.73,130.61,130.65,3766.0,114.1551,114.1726,114.0678,114.1027,3766.0
2019-05-24 12:30:00,130.63,130.7,130.62,130.66,5380.0,114.0853,114.1464,114.0765,114.1115,5380.0
2019-05-24 12:35:00,130.65,130.65,130.59,130.64,1400.0,114.1027,114.1027,114.0503,114.094,1400.0
2019-05-24 12:40:00,130.65,130.65,130.51,130.52,7480.0,114.1027,114.1027,113.9805,113.9892,7480.0
2019-05-24 12:45:00,130.49,130.61,130.46,130.58,6668.0,113.963,114.0678,113.9368,114.0416,6668.0
2019-05-24 12:50:00,130.58,130.6,130.5,130.55,3981.0,114.0416,114.0591,113.9717,114.0154,3981.0
2019-05-24 12:55:00,130.54,130.61,130.51,130.56,3964.0,114.0067,114.0678,113.9805,114.0241,3964.0
2019-05-24 13:00:00,130.6,130.65,130.56,130.62,3253.0,114.0591,114.1027,114.0241,114.0765,3253.0
2019-05-24 13:05:00,130.6,130.67,130.58,130.67,3773.0,114.0591,114.1202,114.0416,114.1202,3773.0
2019-05-24 13:10:00,130.65,130.66,130.58,130.61,2657.0,114.1027,114.1115,114.0416,114.0678,2657.0
2019-05-24 13:15:00,130.62,130.69,130.59,130.69,3500.0,114.0765,114.1377,114.0503,114.1377,3500.0
2019-05-24 13:20:00,130.71,130.79,130.67,130.77,3630.0,114.1551,114.225,114.1202,114.2075,3630.0
2019-05-24 13:25:00,130.77,130.77,130.66,130.75,4070.0,114.2075,114.2075,114.1115,114.1901,4070.0
2019-05-24 13:30:00,130.76,130.78,130.7,130.7,3450.0,114.1988,114.2163,114.1464,114.1464,3450.0
2019-05-24 13:35:00,130.66,130.77,130.66,130.77,3404.0,114.1115,114.2075,114.1115,114.2075,3404.0
2019-05-24 13:40:00,130.78,130.81,130.72,130.79,6947.0,114.2163,114.2425,114.1639,114.225,6947.0
2019-05-24 13:45:00,130.77,130.8,130.72,130.72,3911.0,114.2075,114.2337,114.1639,114.1639,3911.0
2019-05-24 13:50:00,130.71,130.74,130.68,130.69,3610.0,114.1551,114.1813,114.1289,114.1377,3610.0
2019-05-24 13:55:00,130.72,130.75,130.69,130.74,4382.0,114.1639,114.1901,114.1377,114.1813,4382.0
2019-05-24 14:00:00,130.74,130.74,130.62,130.63,5110.0,114.1813,114.1813,114.0765,114.0853,5110.0
2019-05-24 14:05:00,130.63,130.7,130.57,130.67,6846.0,114.0853,114.1464,114.0329,114.1202,6846.0
2019-05-24 14:10:00,130.68,130.69,130.62,130.62,2500.0,114.1289,114.1377,114.0765,114.0765,2500.0
2019-05-24 14:15:00,130.58,130.58,130.5,130.53,2994.0,114.0416,114.0416,113.9717,113.9979,2994.0
2019-05-24 14:20:00,130.51,130.52,130.26,130.26,19848.0,113.9805,113.9892,113.7621,113.7621,19848.0
2019-05-24 14:25:00,130.26,130.35,130.17,130.34,49994.0,113.7621,113.8407,113.6835,113.832,49994.0
2019-05-24 14:30:00,130.34,130.53,130.32,130.53,10345.0,113.832,113.9979,113.8145,113.9979,10345.0
2019-05-24 14:35:00,130.55,130.69,130.51,130.69,6201.0,114.0154,114.1377,113.9805,114.1377,6201.0
2019-05-24 14:40:00,130.66,130.68,130.63,130.68,7341.0,114.1115,114.1289,114.0853,114.1289,7341.0
2019-05-24 14:45:00,130.69,130.71,130.52,130.56,6569.0,114.1377,114.1551,113.9892,114.0241,6569.0
2019-05-24 14:50:00,130.58,130.59,130.42,130.42,6947.0,114.0416,114.0503,113.9019,113.9019,6947.0
2019-05-24 14:55:00,130.44,130.53,130.43,130.53,5895.0,113.9193,113.9979,113.9106,113.9979,5895.0
2019-05-24 15:00:00,130.54,130.62,130.52,130.55,4663.0,114.0067,114.0765,113.9892,114.0154,4663.0
2019-05-24 15:05:00,130.54,130.59,130.51,130.53,3705.0,114.0067,114.0503,113.9805,113.9979,3705.0
2019-05-24 15:10:00,130.53,130.54,130.43,130.51,6117.0,113.9979,114.0067,113.9106,113.9805,6117.0
2019-05-24 15:15:00,130.47,130.49,130.31,130.31,5699.0,113.9455,113.963,113.8058,113.8058,5699.0
2019-05-24 15:20:00,130.33,130.4,130.33,130.39,7969.0,113.8233,113.8844,113.8233,113.8757,7969.0
2019-05-24 15:25:00,130.37,130.41,130.3,130.3,7677.0,113.8582,113.8931,113.7971,113.7971,7677.0
2019-05-24 15:30:00,130.3,130.34,130.23,130.31,12215.0,113.7971,113.832,113.7359,113.8058,12215.0
2019-05-24 15:35:00,130.31,130.35,130.25,130.27,9554.0,113.8058,113.8407,113.7534,113.7709,9554.0
2019-05-24 15:40:00,130.28,130.4,130.28,130.28,13885.0,113.7796,113.8844,113.7796,113.7796,13885.0
2019-05-24 15:45:00,130.29,130.45,130.29,130.4,17252.0,113.7883,113.9281,113.7883,113.8844,17252.0
2019-05-24 15:50:00,130.39,130.44,130.32,130.32,27940.0,113.8757,113.9193,113.8145,113.8145,27940.0
2019-05-24 15:55:00,130.31,130.47,130.14,130.21,58464.0,113.8058,113.9455,113.6573,113.7184,58464.0
2019-05-28 09:30:00,130.58,130.87,130.52,130.79,20195.0,114.0416,114.2949,113.9892,114.225,20195.0
2019-05-28 09:35:00,130.8,130.91,130.8,130.81,1989.0,114.2337,114.3298,114.2337,114.2425,1989.0
2019-05-28 09:40:00,130.73,130.89,130.72,130.89,2005.0,114.1726,114.3123,114.1639,114.3123,2005.0
2019-05-28 09:45:00,130.91,130.91,130.76,130.76,3192.0,114.3298,114.3298,114.1988,114.1988,3192.0
2019-05-28 09:50:00,130.8,130.82,130.56,130.62,4992.0,114.2337,114.2512,114.0241,114.0765,4992.0
2019-05-28 09:55:00,130.62,130.79,130.62,130.75,2965.0,114.0765,114.225,114.0765,114.1901,2965.0
2019-05-28 10:00:00,130.74,130.9,130.74,130.84,1938.0,114.1813,114.3211,114.1813,114.2687,1938.0
2019-05-28 10:05:00,130.85,130.85,130.52,130.52,4461.0,114.2774,114.2774,113.9892,113.9892,4461.0
2019-05-28 10:10:00,130.52,130.54,130.11,130.11,2820.0,113.9892,114.0067,113.6311,113.6311,2820.0
2019-05-28 10:15:00,130.1,130.3,130.1,130.24,3750.0,113.6224,113.7971,113.6224,113.7447,3750.0
2019-05-28 10:20:00,130.26,130.41,130.21,130.38,3184.0,113.7621,113.8931,113.7184,113.8669,3184.0
2019-05-28 10:25:00,130.44,130.47,130.09,130.13,22996.0,113.9193,113.9455,113.6136,113.6486,22996.0
2019-05-28 10:30:00,130.08,130.14,129.97,130.03,2718.0,113.6049,113.6573,113.5088,113.5612,2718.0
2019-05-28 10:35:00,129.95,130.2,129.89,130.11,4663.0,113.4914,113.7097,113.439,113.6311,4663.0
2019-05-28 10:40:00,130.11,130.14,130.0,130.0,2326.0,113.6311,113.6573,113.535,113.535,2326.0
2019-05-28 10:45:00,130.05,130.06,129.93,130.06,4110.0,113.5787,113.5874,113.4739,113.5874,4110.0
2019-05-28 10:50:00,130.01,130.03,129.9,129.91,3284.0,113.5438,113.5612,113.4477,113.4564,3284.0
2019-05-28 10:55:00,129.91,130.03,129.91,129.97,4317.0,113.4564,113.5612,113.4564,113.5088,4317.0
2019-05-28 11:00:00,129.94,129.98,129.84,129.9,5587.0,113.4826,113.5176,113.3953,113.4477,5587.0
2019-05-28 11:05:00,129.87,129.9,129.75,129.79,2911.0,113.4215,113.4477,113.3167,113.3516,2911.0
2019-05-28 11:10:00,129.77,129.94,129.67,129.94,5851.0,113.3342,113.4826,113.2468,113.4826,5851.0
2019-05-28 11:15:00,130.01,130.01,129.69,129.75,5926.0,113.5438,113.5438,113.2643,113.3167,5926.0
2019-05-28 11:20:00,129.74,129.76,129.59,129.59,2405.0,113.308,113.3254,113.177,113.177,2405.0
2019-05-28 11:25:00,129.55,129.6,129.38,129.38,4500.0,113.142,113.1857,112.9936,112.9936,4500.0
2019-05-28 11:30:00,129.33,129.56,129.33,129.56,4902.0,112.9499,113.1508,112.9499,113.1508,4902.0
2019-05-28 11:35:00,129.56,129.56,129.43,129.43,10390.0,113.1508,113.1508,113.0372,113.0372,10390.0
2019-05-28 11:40:00,129.39,129.66,129.36,129.52,13532.0,113.0023,113.2381,112.9761,113.1158,13532.0
2019-05-28 11:45:00,129.51,129.64,129.43,129.64,9043.0,113.1071,113.2206,113.0372,113.2206,9043.0
2019-05-28 11:50:00,129.6,129.71,129.57,129.68,2884.0,113.1857,113.2818,113.1595,113.2556,2884.0
2019-05-28 11:55:00,129.74,129.94,129.7,129.87,2342.0,113.308,113.4826,113.273,113.4215,2342.0
2019-05-28 12:00:00,129.9,129.9,129.79,129.87,3108.0,113.4477,113.4477,113.3516,113.4215,3108.0
2019-05-28 12:05:00,129.88,130.02,129.81,129.82,4112.0,113.4302,113.5525,113.3691,113.3778,4112.0
2019-05-28 12:10:00,129.85,129.87,129.74,129.77,5381.0,113.404,113.4215,113.308,113.3342,5381.0
2019-05-28 12:15:00,129.75,129.8,129.7,129.7,1901.0,113.3167,113.3604,113.273,113.273,1901.0
2019-05-28 12:20:00,129.72,129.8,129.72,129.76,2256.0,113.2905,113.3604,113.2905,113.3254,2256.0
2019-05-28 12:25:00,129.7,129.83,129.69,129.83,2675.0,113.273,113.3866,113.2643,113.3866,2675.0
2019-05-28 12:30:00,129.82,129.93,129.82,129.87,3501.0,113.3778,113.4739,113.3778,113.4215,3501.0
2019-05-28 12:35:00,129.87,129.87,129.71,129.73,2700.0,113.4215,113.4215,113.2818,113.2992,2700.0
2019-05-28 12:40:00,129.76,129.91,129.76,129.91,3056.0,113.3254,113.4564,113.3254,113.4564,3056.0
2019-05-28 12:45:00,129.92,129.98,129.86,129.89,4694.0,113.4652,113.5176,113.4128,113.439,4694.0
2019-05-28 12:50:00,129.91,129.93,129.83,129.83,2000.0,113.4564,113.4739,113.3866,113.3866,2000.0
2019-05-28 12:55:00,129.83,129.86,129.78,129.81,3952.0,113.3866,113.4128,113.3429,113.3691,3952.0
2019-05-28 13:00:00,129.85,129.85,129.66,129.7,3500.0,113.404,113.404,113.2381,113.273,3500.0
2019-05-28 13:05:00,129.72,129.72,129.62,129.65,4400.0,113.2905,113.2905,113.2032,113.2294,4400.0
2019-05-28 13:10:00,129.67,129.74,129.66,129.67,5450.0,113.2468,113.308,113.2381,113.2468,5450.0
2019-05-28 13:15:00,129.65,129.65,129.37,129.37,4260.0,113.2294,113.2294,112.9848,112.9848,4260.0
2019-05-28 13:20:00,129.4,129.52,129.39,129.46,5229.0,113.011,113.1158,113.0023,113.0634,5229.0
2019-05-28 13:25:00,129.45,129.48,129.33,129.34,19828.0,113.0547,113.0809,112.9499,112.9586,19828.0
2019-05-28 13:30:00,129.34,129.49,129.34,129.49,9106.0,112.9586,113.0896,112.9586,113.0896,9106.0
2019-05-28 13:35:00,129.5,129.56,129.49,129.55,2266.0,113.0984,113.1508,113.0896,113.142,2266.0
2019-05-28 13:40:00,129.54,129.66,129.54,129.62,3559.0,113.1333,113.2381,113.1333,113.2032,3559.0
2019-05-28 13:45:00,129.58,129.61,129.49,129.53,4045.0,113.1682,113.1944,113.0896,113.1246,4045.0
2019-05-28 13:50:00,129.54,129.56,129.51,129.52,2491.0,113.1333,113.1508,113.1071,113.1158,2491.0
2019-05-28 13:55:00,129.54,129.54,129.38,129.39,4948.0,113.1333,113.1333,112.9936,113.0023,4948.0
2019-05-28 14:00:00,129.4,129.46,129.38,129.4,2623.0,113.011,113.0634,112.9936,113.011,2623.0
2019-05-28 14:05:00,129.41,129.41,129.32,129.35,6007.0,113.0198,113.0198,112.9412,112.9674,6007.0
2019-05-28 14:10:00,129.35,129.41,129.27,129.34,6561.0,112.9674,113.0198,112.8975,112.9586,6561.0
2019-05-28 14:15:00,129.36,129.38,129.3,129.3,4002.0,112.9761,112.9936,112.9237,112.9237,4002.0
2019-05-28 14:20:00,129.3,129.33,129.26,129.31,4420.0,112.9237,112.9499,112.8888,112.9324,4420.0
2019-05-28 14:25:00,129.3,129.51,129.26,129.39,18273.0,112.9237,113.1071,112.8888,113.0023,18273.0
2019-05-28 14:30:00,129.35,129.46,129.35,129.45,2037.0,112.9674,113.0634,112.9674,113.0547,2037.0
2019-05-28 14:35:00,129.43,129.46,129.38,129.43,4377.0,113.0372,113.0634,112.9936,113.0372,4377.0
2019-05-28 14:40:00,129.43,129.43,129.25,129.27,12712.0,113.0372,113.0372,112.88,112.8975,12712.0
2019-05-28 14:45:00,129.28,129.28,129.14,129.21,10747.0,112.9062,112.9062,112.784,112.8451,10747.0
2019-05-28 14:50:00,129.21,129.21,128.95,128.95,8166.0,112.8451,112.8451,112.618,112.618,8166.0
2019-05-28 14:55:00,128.97,129.12,128.97,129.11,9774.0,112.6355,112.7665,112.6355,112.7578,9774.0
2019-05-28 15:00:00,129.09,129.11,129.04,129.08,6732.0,112.7403,112.7578,112.6966,112.7316,6732.0
2019-05-28 15:05:00,129.06,129.13,128.99,129.02,3177.0,112.7141,112.7752,112.653,112.6792,3177.0
2019-05-28 15:10:00,129.01,129.01,128.91,128.97,5533.0,112.6704,112.6704,112.5831,112.6355,5533.0
2019-05-28 15:15:00,128.96,129.11,128.96,129.07,8627.0,112.6268,112.7578,112.6268,112.7228,8627.0
2019-05-28 15:20:00,129.08,129.11,129.02,129.06,6000.0,112.7316,112.7578,112.6792,112.7141,6000.0
2019-05-28 15:25:00,129.08,129.11,128.95,128.96,8571.0,112.7316,112.7578,112.618,112.6268,8571.0
2019-05-28 15:30:00,128.98,128.98,128.77,128.79,17387.0,112.6442,112.6442,112.4608,112.4783,17387.0
2019-05-28 15:35:00,128.79,128.83,128.62,128.72,26790.0,112.4783,112.5132,112.3298,112.4172,26790.0
2019-05-28 15:40:00,128.71,128.72,128.59,128.68,23072.0,112.4084,112.4172,112.3036,112.3822,23072.0
2019-05-28 15:45:00,128.67,128.71,128.55,128.55,30762.0,112.3735,112.4084,112.2687,112.2687,30762.0
2019-05-28 15:50:00,128.55,128.68,128.43,128.44,53899.0,112.2687,112.3822,112.1639,112.1726,53899.0
2019-05-28 15:55:00,128.44,128.63,128.35,128.36,93446.0,112.1726,112.3386,112.094,112.1028,93446.0
2019-05-29 09:30:00,128.01,128.4,127.78,128.09,65106.0,111.7971,112.1377,111.5962,111.867,65106.0
2019-05-29 09:35:00,128.05,128.24,127.75,127.78,6704.0,111.832,111.998,111.57,111.5962,6704.0
2019-05-29 09:40:00,127.76,128.31,127.73,128.3,11697.0,111.5788,112.0591,111.5526,112.0504,11697.0
2019-05-29 09:45:00,128.29,128.45,127.93,127.93,12197.0,112.0416,112.1814,111.7272,111.7272,12197.0
2019-05-29 09:50:00,127.91,128.41,127.88,128.33,11465.0,111.7098,112.1464,111.6836,112.0766,11465.0
2019-05-29 09:55:00,128.29,128.42,128.1,128.17,11323.0,112.0416,112.1552,111.8757,111.9368,11323.0
2019-05-29 10:00:00,128.18,128.31,128.06,128.19,16982.0,111.9456,112.0591,111.8408,111.9543,16982.0
2019-05-29 10:05:00,128.19,128.45,128.19,128.29,17923.0,111.9543,112.1814,111.9543,112.0416,17923.0
2019-05-29 10:10:00,128.29,128.43,128.25,128.39,19567.0,112.0416,112.1639,112.0067,112.129,19567.0
2019-05-29 10:15:00,128.44,128.5,128.3,128.37,36985.0,112.1726,112.225,112.0504,112.1115,36985.0
2019-05-29 10:20:00,128.36,128.4,128.21,128.26,23037.0,112.1028,112.1377,111.9718,112.0154,23037.0
2019-05-29 10:25:00,128.29,128.32,128.02,128.03,8326.0,112.0416,112.0678,111.8058,111.8146,8326.0
2019-05-29 10:30:00,128.0,128.16,127.89,128.13,6375.0,111.7884,111.9281,111.6923,111.9019,6375.0
2019-05-29 10:35:00,128.08,128.2,128.05,128.16,12280.0,111.8582,111.963,111.832,111.9281,12280.0
2019-05-29 10:40:00,128.15,128.26,128.03,128.1,11600.0,111.9194,112.0154,111.8146,111.8757,11600.0
2019-05-29 10:45:00,128.1,128.12,127.91,128.0,17058.0,111.8757,111.8932,111.7098,111.7884,17058.0
2019-05-29 10:50:00,127.99,128.0,127.89,127.91,7993.0,111.7796,111.7884,111.6923,111.7098,7993.0
2019-05-29 10:55:00,127.99,128.05,127.9,127.96,8856.0,111.7796,111.832,111.701,111.7534,8856.0
2019-05-29 11:00:00,127.96,128.25,127.93,128.21,20985.0,111.7534,112.0067,111.7272,111.9718,20985.0
2019-05-29 11:05:00,128.17,128.25,128.09,128.22,7160.0,111.9368,112.0067,111.867,111.9805,7160.0
2019-05-29 11:10:00,128.24,128.32,128.1,128.28,19520.0,111.998,112.0678,111.8757,112.0329,19520.0
2019-05-29 11:15:00,128.28,128.28,128.13,128.24,33189.0,112.0329,112.0329,111.9019,111.998,33189.0
2019-05-29 11:20:00,128.25,128.31,128.14,128.26,14033.0,112.0067,112.0591,111.9106,112.0154,14033.0
2019-05-29 11:25:00,128.24,128.39,128.24,128.38,7400.0,111.998,112.129,111.998,112.1202,7400.0
2019-05-29 11:30:00,128.39,128.6,128.39,128.57,8307.0,112.129,112.3124,112.129,112.2862,8307.0
2019-05-29 11:35:00,128.58,128.6,128.47,128.47,9510.0,112.2949,112.3124,112.1988,112.1988,9510.0
2019-05-29 11:40:00,128.49,128.55,128.4,128.49,9130.0,112.2163,112.2687,112.1377,112.2163,9130.0
2019-05-29 11:45:00,128.49,128.55,128.35,128.52,4500.0,112.2163,112.2687,112.094,112.2425,4500.0
2019-05-29 11:50:00,128.5,128.51,128.43,128.47,8837.0,112.225,112.2338,112.1639,112.1988,8837.0
2019-05-29 11:55:00,128.49,128.6,128.36,128.36,3805.0,112.2163,112.3124,112.1028,112.1028,3805.0
2019-05-29 12:00:00,128.35,128.43,128.19,128.43,12499.0,112.094,112.1639,111.9543,112.1639,12499.0
2019-05-29 12:05:00,128.44,128.59,128.43,128.57,5197.0,112.1726,112.3036,112.1639,112.2862,5197.0
2019-05-29 12:10:00,128.55,128.72,128.49,128.65,19897.0,112.2687,112.4172,112.2163,112.356,19897.0
2019-05-29 12:15:00,128.68,128.78,128.65,128.68,6636.0,112.3822,112.4696,112.356,112.3822,6636.0
2019-05-29 12:20:00,128.67,128.76,128.62,128.71,6154.0,112.3735,112.4521,112.3298,112.4084,6154.0
2019-05-29 12:25:00,128.71,128.97,128.71,128.88,5900.0,112.4084,112.6355,112.4084,112.5569,5900.0
2019-05-29 12:30:00,128.86,129.1,128.86,129.1,8859.0,112.5394,112.749,112.5394,112.749,8859.0
2019-05-29 12:35:00,129.08,129.08,128.89,128.92,4228.0,112.7316,112.7316,112.5656,112.5918,4228.0
2019-05-29 12:40:00,128.94,129.05,128.87,128.96,8057.0,112.6093,112.7054,112.5482,112.6268,8057.0
2019-05-29 12:45:00,128.96,129.02,128.91,129.0,4447.0,112.6268,112.6792,112.5831,112.6617,4447.0
2019-05-29 12:50:00,129.03,129.05,128.93,128.95,5945.0,112.6879,112.7054,112.6006,112.618,5945.0
2019-05-29 12:55:00,128.94,128.94,128.84,128.87,8858.0,112.6093,112.6093,112.522,112.5482,8858.0
2019-05-29 13:00:00,128.86,128.86,128.58,128.64,7778.0,112.5394,112.5394,112.2949,112.3473,7778.0
2019-05-29 13:05:00,128.63,128.98,128.63,128.92,7210.0,112.3386,112.6442,112.3386,112.5918,7210.0
2019-05-29 13:10:00,128.94,129.05,128.77,128.82,5760.0,112.6093,112.7054,112.4608,112.5045,5760.0
2019-05-29 13:15:00,128.83,128.95,128.74,128.9,6707.0,112.5132,112.618,112.4346,112.5744,6707.0
2019-05-29 13:20:00,128.86,128.95,128.81,128.88,5251.0,112.5394,112.618,112.4958,112.5569,5251.0
2019-05-29 13:25:00,128.88,129.0,128.88,128.98,7981.0,112.5569,112.6617,112.5569,112.6442,7981.0
2019-05-29 13:30:00,128.95,128.97,128.81,128.82,3566.0,112.618,112.6355,112.4958,112.5045,3566.0
2019-05-29 13:35:00,128.87,129.06,128.8,129.0,9480.0,112.5482,112.7141,112.487,112.6617,9480.0
2019-05-29 13:40:00,128.97,129.01,128.81,128.82,6452.0,112.6355,112.6704,112.4958,112.5045,6452.0
2019-05-29 13:45:00,128.85,128.98,128.81,128.95,3721.0,112.5307,112.6442,112.4958,112.618,3721.0
2019-05-29 13:50:00,128.94,128.97,128.82,128.82,4721.0,112.6093,112.6355,112.5045,112.5045,4721.0
2019-05-29 13:55:00,128.85,128.93,128.85,128.88,6654.0,112.5307,112.6006,112.5307,112.5569,6654.0
2019-05-29 14:00:00,128.91,128.91,128.76,128.78,3400.0,112.5831,112.5831,112.4521,112.4696,3400.0
2019-05-29 14:05:00,128.76,128.87,128.76,128.79,7265.0,112.4521,112.5482,112.4521,112.4783,7265.0
2019-05-29 14:10:00,128.84,128.92,128.8,128.81,6051.0,112.522,112.5918,112.487,112.4958,6051.0
2019-05-29 14:15:00,128.81,128.88,128.8,128.84,8972.0,112.4958,112.5569,112.487,112.522,8972.0
2019-05-29 14:20:00,128.84,128.84,128.69,128.76,8708.0,112.522,112.522,112.391,112.4521,8708.0
2019-05-29 14:25:00,128.75,128.8,128.72,128.8,11044.0,112.4434,112.487,112.4172,112.487,11044.0
2019-05-29 14:30:00,128.78,128.78,128.62,128.66,8950.0,112.4696,112.4696,112.3298,112.3648,8950.0
2019-05-29 14:35:00,128.63,128.67,128.59,128.65,10895.0,112.3386,112.3735,112.3036,112.356,10895.0
2019-05-29 14:40:00,128.64,128.65,128.58,128.62,10999.0,112.3473,112.356,112.2949,112.3298,10999.0
2019-05-29 14:45:00,128.63,128.7,128.62,128.66,7447.0,112.3386,112.3997,112.3298,112.3648,7447.0
2019-05-29 14:50:00,128.66,128.66,128.62,128.65,8999.0,112.3648,112.3648,112.3298,112.356,8999.0
2019-05-29 14:55:00,128.65,128.72,128.62,128.69,19043.0,112.356,112.4172,112.3298,112.391,19043.0
2019-05-29 15:00:00,128.67,128.69,128.49,128.53,8357.0,112.3735,112.391,112.2163,112.2512,8357.0
2019-05-29 15:05:00,128.53,128.67,128.5,128.65,8495.0,112.2512,112.3735,112.225,112.356,8495.0
2019-05-29 15:10:00,128.66,128.73,128.64,128.73,13364.0,112.3648,112.4259,112.3473,112.4259,13364.0
2019-05-29 15:15:00,128.71,128.73,128.55,128.56,13937.0,112.4084,112.4259,112.2687,112.2774,13937.0
2019-05-29 15:20:00,128.55,128.64,128.52,128.54,19130.0,112.2687,112.3473,112.2425,112.26,19130.0
2019-05-29 15:25:00,128.53,128.53,128.41,128.41,18908.0,112.2512,112.2512,112.1464,112.1464,18908.0
2019-05-29 15:30:00,128.43,128.65,128.43,128.65,13433.0,112.1639,112.356,112.1639,112.356,13433.0
2019-05-29 15:35:00,128.66,128.82,128.66,128.73,23222.0,112.3648,112.5045,112.3648,112.4259,23222.0
2019-05-29 15:40:00,128.75,128.92,128.75,128.9,18879.0,112.4434,112.5918,112.4434,112.5744,18879.0
2019-05-29 15:45:00,128.88,128.92,128.81,128.82,22099.0,112.5569,112.5918,112.4958,112.5045,22099.0
2019-05-29 15:50:00,128.81,128.81,128.64,128.72,28039.0,112.4958,112.4958,112.3473,112.4172,28039.0
2019-05-29 15:55:00,128.72,128.99,128.71,128.86,101926.0,112.4172,112.653,112.4084,112.5394,101926.0
2019-05-30 09:30:00,129.56,129.69,128.92,129.54,18521.0,113.1508,113.2643,112.5918,113.1333,18521.0
2019-05-30 09:35:00,129.65,130.12,129.61,130.12,15302.0,113.2294,113.6398,113.1944,113.6398,15302.0
2019-05-30 09:40:00,130.0,130.25,130.0,130.14,5522.0,113.535,113.7534,113.535,113.6573,5522.0
2019-05-30 09:45:00,130.18,130.18,129.82,129.83,4580.0,113.6922,113.6922,113.3778,113.3866,4580.0
2019-05-30 09:50:00,129.92,129.93,129.62,129.67,7435.0,113.4652,113.4739,113.2032,113.2468,7435.0
2019-05-30 09:55:00,129.69,129.73,129.45,129.45,4049.0,113.2643,113.2992,113.0547,113.0547,4049.0
2019-05-30 10:00:00,129.48,129.62,129.47,129.59,4275.0,113.0809,113.2032,113.0722,113.177,4275.0
2019-05-30 10:05:00,129.58,129.64,129.52,129.59,6541.0,113.1682,113.2206,113.1158,113.177,6541.0
2019-05-30 10:10:00,129.59,129.68,129.56,129.64,2731.0,113.177,113.2556,113.1508,113.2206,2731.0
2019-05-30 10:15:00,129.63,129.89,129.63,129.89,3900.0,113.2119,113.439,113.2119,113.439,3900.0
2019-05-30 10:20:00,129.86,129.95,129.81,129.81,2618.0,113.4128,113.4914,113.3691,113.3691,2618.0
2019-05-30 10:25:00,129.85,129.86,129.66,129.66,3500.0,113.404,113.4128,113.2381,113.2381,3500.0
2019-05-30 10:30:00,129.68,129.82,129.57,129.61,6294.0,113.2556,113.3778,113.1595,113.1944,6294.0
2019-05-30 10:35:00,129.64,129.76,129.52,129.52,7541.0,113.2206,113.3254,113.1158,113.1158,7541.0
2019-05-30 10:40:00,129.55,129.6,129.43,129.44,8313.0,113.142,113.1857,113.0372,113.046,8313.0
2019-05-30 10:45:00,129.43,129.54,129.26,129.31,10193.0,113.0372,113.1333,112.8888,112.9324,10193.0
2019-05-30 10:50:00,129.31,129.35,129.01,129.01,18114.0,112.9324,112.9674,112.6704,112.6704,18114.0
2019-05-30 10:55:00,129.06,129.39,129.02,129.15,7702.0,112.7141,113.0023,112.6792,112.7927,7702.0
2019-05-30 11:00:00,129.22,129.27,128.99,129.18,10003.0,112.8538,112.8975,112.653,112.8189,10003.0
2019-05-30 11:05:00,129.24,129.45,129.2,129.44,6739.0,112.8713,113.0547,112.8364,113.046,6739.0
2019-05-30 11:10:00,129.44,129.53,129.28,129.39,5234.0,113.046,113.1246,112.9062,113.0023,5234.0
2019-05-30 11:15:00,129.37,129.57,129.37,129.49,8637.0,112.9848,113.1595,112.9848,113.0896,8637.0
2019-05-30 11:20:00,129.54,129.61,129.35,129.37,6563.0,113.1333,113.1944,112.9674,112.9848,6563.0
2019-05-30 11:25:00,129.43,129.54,129.4,129.4,4721.0,113.0372,113.1333,113.011,113.011,4721.0
2019-05-30 11:30:00,129.45,129.51,129.22,129.23,4500.0,113.0547,113.1071,112.8538,112.8626,4500.0
2019-05-30 11:35:00,129.25,129.34,129.2,129.25,6069.0,112.88,112.9586,112.8364,112.88,6069.0
2019-05-30 11:40:00,129.3,129.39,129.13,129.13,9022.0,112.9237,113.0023,112.7752,112.7752,9022.0
2019-05-30 11:45:00,129.14,129.29,129.13,129.24,8700.0,112.784,112.915,112.7752,112.8713,8700.0
2019-05-30 11:50:00,129.23,129.3,129.21,129.24,5283.0,112.8626,112.9237,112.8451,112.8713,5283.0
2019-05-30 11:55:00,129.27,129.27,129.17,129.21,4699.0,112.8975,112.8975,112.8102,112.8451,4699.0
2019-05-30 12:00:00,129.22,129.3,129.17,129.3,3552.0,112.8538,112.9237,112.8102,112.9237,3552.0
2019-05-30 12:05:00,129.29,129.42,129.26,129.38,5458.0,112.915,113.0285,112.8888,112.9936,5458.0
2019-05-30 12:10:00,129.38,129.46,129.32,129.46,2501.0,112.9936,113.0634,112.9412,113.0634,2501.0
2019-05-30 12:15:00,129.47,129.64,129.47,129.54,8111.0,113.0722,113.2206,113.0722,113.1333,8111.0
2019-05-30 12:20:00,129.49,129.65,129.48,129.65,3241.0,113.0896,113.2294,113.0809,113.2294,3241.0
2019-05-30 12:25:00,129.67,129.7,129.59,129.69,3047.0,113.2468,113.273,113.177,113.2643,3047.0
2019-05-30 12:30:00,129.69,129.74,129.67,129.71,3160.0,113.2643,113.308,113.2468,113.2818,3160.0
2019-05-30 12:35:00,129.73,129.83,129.7,129.82,3400.0,113.2992,113.3866,113.273,113.3778,3400.0
2019-05-30 12:40:00,129.8,129.95,129.8,129.94,3039.0,113.3604,113.4914,113.3604,113.4826,3039.0
2019-05-30 12:45:00,129.95,129.95,129.73,129.82,21967.0,113.4914,113.4914,113.2992,113.3778,21967.0
2019-05-30 12:50:00,129.81,129.84,129.73,129.83,2800.0,113.3691,113.3953,113.2992,113.3866,2800.0
2019-05-30 12:55:00,129.8,129.82,129.73,129.76,3560.0,113.3604,113.3778,113.2992,113.3254,3560.0
2019-05-30 13:00:00,129.79,129.94,129.79,129.87,5577.0,113.3516,113.4826,113.3516,113.4215,5577.0
2019-05-30 13:05:00,129.84,129.9,129.78,129.89,1615.0,113.3953,113.4477,113.3429,113.439,1615.0
2019-05-30 13:10:00,129.92,130.19,129.91,130.17,14192.0,113.4652,113.701,113.4564,113.6835,14192.0
2019-05-30 13:15:00,130.16,130.18,130.05,130.05,3636.0,113.6748,113.6922,113.5787,113.5787,3636.0
2019-05-30 13:20:00,130.06,130.06,129.86,129.97,3200.0,113.5874,113.5874,113.4128,113.5088,3200.0
2019-05-30 13:25:00,129.93,129.96,129.84,129.84,2449.0,113.4739,113.5001,113.3953,113.3953,2449.0
2019-05-30 13:30:00,129.83,129.87,129.81,129.85,2543.0,113.3866,113.4215,113.3691,113.404,2543.0
2019-05-30 13:35:00,129.82,129.82,129.75,129.82,2450.0,113.3778,113.3778,113.3167,113.3778,2450.0
2019-05-30 13:40:00,129.79,129.79,129.74,129.75,3081.0,113.3516,113.3516,113.308,113.3167,3081.0
2019-05-30 13:45:00,129.76,129.86,129.76,129.86,3133.0,113.3254,113.4128,113.3254,113.4128,3133.0
2019-05-30 13:50:00,129.9,129.94,129.89,129.89,2088.0,113.4477,113.4826,113.439,113.439,2088.0
2019-05-30 13:55:00,129.86,129.88,129.76,129.86,5232.0,113.4128,113.4302,113.3254,113.4128,5232.0
2019-05-30 14:00:00,129.83,130.0,129.83,129.95,12059.0,113.3866,113.535,113.3866,113.4914,12059.0
2019-05-30 14:05:00,129.95,130.13,129.93,130.11,6081.0,113.4914,113.6486,113.4739,113.6311,6081.0
2019-05-30 14:10:00,130.11,130.2,130.04,130.07,5970.0,113.6311,113.7097,113.57,113.5962,5970.0
2019-05-30 14:15:00,130.07,130.15,130.06,130.13,3121.0,113.5962,113.666,113.5874,113.6486,3121.0
2019-05-30 14:20:00,130.18,130.35,130.12,130.28,6930.0,113.6922,113.8407,113.6398,113.7796,6930.0
2019-05-30 14:25:00,130.28,130.38,130.27,130.28,5003.0,113.7796,113.8669,113.7709,113.7796,5003.0
2019-05-30 14:30:00,130.26,130.27,130.19,130.23,6158.0,113.7621,113.7709,113.701,113.7359,6158.0
2019-05-30 14:35:00,130.23,130.25,130.17,130.2,5178.0,113.7359,113.7534,113.6835,113.7097,5178.0
2019-05-30 14:40:00,130.19,130.29,130.16,130.26,5920.0,113.701,113.7883,113.6748,113.7621,5920.0
2019-05-30 14:45:00,130.24,130.34,130.23,130.33,6373.0,113.7447,113.832,113.7359,113.8233,6373.0
2019-05-30 14:50:00,130.34,130.45,130.31,130.42,14545.0,113.832,113.9281,113.8058,113.9019,14545.0
2019-05-30 14:55:00,130.46,130.51,130.42,130.47,3118.0,113.9368,113.9805,113.9019,113.9455,3118.0
2019-05-30 15:00:00,130.47,130.5,130.33,130.34,7714.0,113.9455,113.9717,113.8233,113.832,7714.0
2019-05-30 15:05:00,130.34,130.43,130.28,130.37,7679.0,113.832,113.9106,113.7796,113.8582,7679.0
2019-05-30 15:10:00,130.39,130.53,130.39,130.5,5373.0,113.8757,113.9979,113.8757,113.9717,5373.0
2019-05-30 15:15:00,130.47,130.52,130.4,130.46,8234.0,113.9455,113.9892,113.8844,113.9368,8234.0
2019-05-30 15:20:00,130.46,130.52,130.42,130.47,8750.0,113.9368,113.9892,113.9019,113.9455,8750.0
2019-05-30 15:25:00,130.46,130.59,130.43,130.53,4899.0,113.9368,114.0503,113.9106,113.9979,4899.0
2019-05-30 15:30:00,130.51,130.59,130.48,130.59,11000.0,113.9805,114.0503,113.9543,114.0503,11000.0
2019-05-30 15:35:00,130.59,130.83,130.58,130.78,18577.0,114.0503,114.2599,114.0416,114.2163,18577.0
2019-05-30 15:40:00,130.75,130.8,130.68,130.74,16339.0,114.1901,114.2337,114.1289,114.1813,16339.0
2019-05-30 15:45:00,130.73,130.81,130.66,130.8,20488.0,114.1726,114.2425,114.1115,114.2337,20488.0
2019-05-30 15:50:00,130.79,130.79,130.7,130.79,22676.0,114.225,114.225,114.1464,114.225,22676.0
2019-05-30 15:55:00,130.79,130.89,130.68,130.82,63110.0,114.225,114.3123,114.1289,114.2512,63110.0
2019-05-31 09:30:00,129.97,130.36,129.14,130.19,68865.0,113.5088,113.8495,112.784,113.701,68865.0
2019-05-31 09:35:00,130.15,130.5,130.07,130.07,10772.0,113.666,113.9717,113.5962,113.5962,10772.0
2019-05-31 09:40:00,130.07,130.18,129.81,130.02,7898.0,113.5962,113.6922,113.3691,113.5525,7898.0
2019-05-31 09:45:00,129.97,130.02,129.79,129.85,12910.0,113.5088,113.5525,113.3516,113.404,12910.0
2019-05-31 09:50:00,129.89,129.94,129.71,129.8,6679.0,113.439,113.4826,113.2818,113.3604,6679.0
2019-05-31 09:55:00,129.73,129.84,129.73,129.78,3054.0,113.2992,113.3953,113.2992,113.3429,3054.0
2019-05-31 10:00:00,129.82,130.42,129.82,130.4,10723.0,113.3778,113.9019,113.3778,113.8844,10723.0
2019-05-31 10:05:00,130.46,130.8,130.39,130.8,14072.0,113.9368,114.2337,113.8757,114.2337,14072.0
2019-05-31 10:10:00,130.81,130.99,130.8,130.97,13410.0,114.2425,114.3997,114.2337,114.3822,13410.0
2019-05-31 10:15:00,130.94,131.15,130.93,131.15,13177.0,114.356,114.5394,114.3473,114.5394,13177.0
2019-05-31 10:20:00,131.14,131.18,130.82,130.85,13516.0,114.5307,114.5656,114.2512,114.2774,13516.0
2019-05-31 10:25:00,130.93,130.95,130.7,130.7,28823.0,114.3473,114.3647,114.1464,114.1464,28823.0
2019-05-31 10:30:00,130.75,130.84,130.65,130.71,9800.0,114.1901,114.2687,114.1027,114.1551,9800.0
2019-05-31 10:35:00,130.76,130.76,130.62,130.62,9284.0,114.1988,114.1988,114.0765,114.0765,9284.0
2019-05-31 10:40:00,130.6,130.65,130.48,130.62,7324.0,114.0591,114.1027,113.9543,114.0765,7324.0
2019-05-31 10:45:00,130.63,130.66,130.53,130.66,8664.0,114.0853,114.1115,113.9979,114.1115,8664.0
2019-05-31 10:50:00,130.66,130.86,130.61,130.8,4138.0,114.1115,114.2861,114.0678,114.2337,4138.0
2019-05-31 10:55:00,130.73,130.82,130.69,130.82,14236.0,114.1726,114.2512,114.1377,114.2512,14236.0
2019-05-31 11:00:00,130.8,130.95,130.78,130.95,5748.0,114.2337,114.3647,114.2163,114.3647,5748.0
2019-05-31 11:05:00,130.88,131.04,130.88,131.04,3200.0,114.3036,114.4433,114.3036,114.4433,3200.0
2019-05-31 11:10:00,131.04,131.17,131.02,131.12,3848.0,114.4433,114.5569,114.4259,114.5132,3848.0
2019-05-31 11:15:00,131.08,131.26,131.08,131.23,6990.0,114.4783,114.6355,114.4783,114.6093,6990.0
2019-05-31 11:20:00,131.25,131.25,131.04,131.04,5237.0,114.6267,114.6267,114.4433,114.4433,5237.0
2019-05-31 11:25:00,131.01,131.05,130.93,130.95,4529.0,114.4171,114.4521,114.3473,114.3647,4529.0
2019-05-31 11:30:00,130.97,131.04,130.94,131.01,4750.0,114.3822,114.4433,114.356,114.4171,4750.0
2019-05-31 11:35:00,131.03,131.11,130.98,131.07,17797.0,114.4346,114.5045,114.3909,114.4695,17797.0
2019-05-31 11:40:00,131.05,131.17,131.05,131.06,4079.0,114.4521,114.5569,114.4521,114.4608,4079.0
2019-05-31 11:45:00,131.05,131.23,131.05,131.1,5650.0,114.4521,114.6093,114.4521,114.4957,5650.0
2019-05-31 11:50:00,131.11,131.15,130.95,131.03,18757.0,114.5045,114.5394,114.3647,114.4346,18757.0
2019-05-31 11:55:00,131.0,131.12,130.96,131.11,3200.0,114.4084,114.5132,114.3735,114.5045,3200.0
2019-05-31 12:00:00,131.09,131.13,131.04,131.06,3599.0,114.487,114.5219,114.4433,114.4608,3599.0
2019-05-31 12:05:00,131.08,131.1,131.03,131.1,5008.0,114.4783,114.4957,114.4346,114.4957,5008.0
2019-05-31 12:10:00,131.07,131.17,131.05,131.16,5240.0,114.4695,114.5569,114.4521,114.5481,5240.0
2019-05-31 12:15:00,131.19,131.23,131.14,131.2,2916.0,114.5743,114.6093,114.5307,114.5831,2916.0
2019-05-31 12:20:00,131.2,131.26,131.18,131.24,6786.0,114.5831,114.6355,114.5656,114.618,6786.0
2019-05-31 12:25:00,131.25,131.25,131.11,131.11,2880.0,114.6267,114.6267,114.5045,114.5045,2880.0
2019-05-31 12:30:00,131.11,131.11,130.97,131.0,5157.0,114.5045,114.5045,114.3822,114.4084,5157.0
2019-05-31 12:35:00,131.0,131.07,130.97,130.97,2712.0,114.4084,114.4695,114.3822,114.3822,2712.0
2019-05-31 12:40:00,130.96,131.06,130.96,131.05,2400.0,114.3735,114.4608,114.3735,114.4521,2400.0
2019-05-31 12:45:00,131.03,131.09,131.01,131.02,6461.0,114.4346,114.487,114.4171,114.4259,6461.0
2019-05-31 12:50:00,131.03,131.11,130.98,130.98,3800.0,114.4346,114.5045,114.3909,114.3909,3800.0
2019-05-31 12:55:00,130.97,131.38,130.94,131.15,12231.0,114.3822,114.7403,114.356,114.5394,12231.0
2019-05-31 13:00:00,131.11,131.11,130.96,130.97,6991.0,114.5045,114.5045,114.3735,114.3822,6991.0
2019-05-31 13:05:00,130.99,131.09,130.92,131.07,4425.0,114.3997,114.487,114.3385,114.4695,4425.0
2019-05-31 13:10:00,131.05,131.17,131.04,131.14,6686.0,114.4521,114.5569,114.4433,114.5307,6686.0
2019-05-31 13:15:00,131.14,131.19,131.11,131.17,5632.0,114.5307,114.5743,114.5045,114.5569,5632.0
2019-05-31 13:20:00,131.17,131.25,131.17,131.21,4886.0,114.5569,114.6267,114.5569,114.5918,4886.0
2019-05-31 13:25:00,131.21,131.26,131.17,131.26,2900.0,114.5918,114.6355,114.5569,114.6355,2900.0
2019-05-31 13:30:00,131.24,131.33,131.23,131.33,5133.0,114.618,114.6966,114.6093,114.6966,5133.0
2019-05-31 13:35:00,131.35,131.4,131.3,131.37,3912.0,114.7141,114.7577,114.6704,114.7315,3912.0
2019-05-31 13:40:00,131.43,131.45,131.37,131.42,9879.0,114.7839,114.8014,114.7315,114.7752,9879.0
2019-05-31 13:45:00,131.43,131.5,131.41,131.44,7258.0,114.7839,114.8451,114.7665,114.7927,7258.0
2019-05-31 13:50:00,131.45,131.45,131.3,131.39,4300.0,114.8014,114.8014,114.6704,114.749,4300.0
2019-05-31 13:55:00,131.41,131.41,131.33,131.4,2700.0,114.7665,114.7665,114.6966,114.7577,2700.0
2019-05-31 14:00:00,131.4,131.42,131.28,131.28,3906.0,114.7577,114.7752,114.6529,114.6529,3906.0
2019-05-31 14:05:00,131.26,131.35,131.26,131.33,4700.0,114.6355,114.7141,114.6355,114.6966,4700.0
2019-05-31 14:10:00,131.34,131.34,131.21,131.24,5393.0,114.7053,114.7053,114.5918,114.618,5393.0
2019-05-31 14:15:00,131.23,131.27,131.17,131.23,3494.0,114.6093,114.6442,114.5569,114.6093,3494.0
2019-05-31 14:20:00,131.22,131.22,131.11,131.13,3540.0,114.6005,114.6005,114.5045,114.5219,3540.0
2019-05-31 14:25:00,131.11,131.12,131.03,131.11,3905.0,114.5045,114.5132,114.4346,114.5045,3905.0
2019-05-31 14:30:00,131.12,131.18,131.12,131.15,5398.0,114.5132,114.5656,114.5132,114.5394,5398.0
2019-05-31 14:35:00,131.16,131.28,131.16,131.23,4749.0,114.5481,114.6529,114.5481,114.6093,4749.0
2019-05-31 14:40:00,131.26,131.39,131.26,131.36,5821.0,114.6355,114.749,114.6355,114.7228,5821.0
2019-05-31 14:45:00,131.41,131.5,131.41,131.47,7919.0,114.7665,114.8451,114.7665,114.8189,7919.0
2019-05-31 14:50:00,131.5,131.61,131.49,131.58,5901.0,114.8451,114.9411,114.8363,114.9149,5901.0
2019-05-31 14:55:00,131.57,131.63,131.55,131.59,4858.0,114.9062,114.9586,114.8887,114.9237,4858.0
2019-05-31 15:00:00,131.57,131.79,131.52,131.66,17122.0,114.9062,115.0983,114.8625,114.9848,17122.0
2019-05-31 15:05:00,131.66,131.79,131.66,131.76,5253.0,114.9848,115.0983,114.9848,115.0721,5253.0
2019-05-31 15:10:00,131.76,131.86,131.75,131.86,6425.0,115.0721,115.1595,115.0634,115.1595,6425.0
2019-05-31 15:15:00,131.84,131.84,131.73,131.76,4701.0,115.142,115.142,115.0459,115.0721,4701.0
2019-05-31 15:20:00,131.77,131.79,131.62,131.65,8477.0,115.0809,115.0983,114.9499,114.9761,8477.0
2019-05-31 15:25:00,131.66,131.74,131.62,131.72,8021.0,114.9848,115.0547,114.9499,115.0372,8021.0
2019-05-31 15:30:00,131.71,131.92,131.67,131.77,19942.0,115.0285,115.2119,114.9935,115.0809,19942.0
2019-05-31 15:35:00,131.75,131.78,131.66,131.69,25764.0,115.0634,115.0896,114.9848,115.011,25764.0
2019-05-31 15:40:00,131.7,131.82,131.66,131.82,11790.0,115.0197,115.1245,114.9848,115.1245,11790.0
2019-05-31 15:45:00,131.79,131.92,131.75,131.81,22095.0,115.0983,115.2119,115.0634,115.1158,22095.0
2019-05-31 15:50:00,131.82,131.96,131.81,131.95,39814.0,115.1245,115.2468,115.1158,115.2381,39814.0
2019-05-31 15:55:00,131.95,132.0,131.86,131.96,83371.0,115.2381,115.2817,115.1595,115.2468,83371.0
2019-06-03 09:30:00,131.93,131.94,131.38,131.39,34123.0,115.2206,115.2293,114.7403,114.749,34123.0
2019-06-03 09:35:00,131.4,131.75,131.39,131.49,7489.0,114.7577,115.0634,114.749,114.8363,7489.0
2019-06-03 09:40:00,131.5,131.97,131.48,131.96,12498.0,114.8451,115.2555,114.8276,115.2468,12498.0
2019-06-03 09:45:00,131.85,131.85,131.26,131.45,6349.0,115.1507,115.1507,114.6355,114.8014,6349.0
2019-06-03 09:50:00,131.48,131.49,131.24,131.37,9961.0,114.8276,114.8363,114.618,114.7315,9961.0
2019-06-03 09:55:00,131.33,131.35,131.16,131.28,6494.0,114.6966,114.7141,114.5481,114.6529,6494.0
2019-06-03 10:00:00,131.25,131.49,131.2,131.49,9923.0,114.6267,114.8363,114.5831,114.8363,9923.0
2019-06-03 10:05:00,131.52,131.79,131.52,131.75,6506.0,114.8625,115.0983,114.8625,115.0634,6506.0
2019-06-03 10:10:00,131.73,131.74,131.53,131.63,7043.0,115.0459,115.0547,114.8713,114.9586,7043.0
2019-06-03 10:15:00,131.6,131.73,131.58,131.73,8456.0,114.9324,115.0459,114.9149,115.0459,8456.0
2019-06-03 10:20:00,131.73,132.1,131.65,131.97,41462.0,115.0459,115.3691,114.9761,115.2555,41462.0
2019-06-03 10:25:00,132.01,132.12,131.89,131.96,8413.0,115.2905,115.3865,115.1857,115.2468,8413.0
2019-06-03 10:30:00,131.99,132.11,131.98,132.01,7910.0,115.273,115.3778,115.2643,115.2905,7910.0
2019-06-03 10:35:00,132.0,132.11,132.0,132.03,7665.0,115.2817,115.3778,115.2817,115.3079,7665.0
2019-06-03 10:40:00,132.0,132.08,131.95,131.97,4686.0,115.2817,115.3516,115.2381,115.2555,4686.0
2019-06-03 10:45:00,131.96,132.0,131.86,131.87,4186.0,115.2468,115.2817,115.1595,115.1682,4186.0
2019-06-03 10:50:00,131.87,131.95,131.77,131.87,8367.0,115.1682,115.2381,115.0809,115.1682,8367.0
2019-06-03 10:55:00,131.89,132.12,131.89,132.06,5992.0,115.1857,115.3865,115.1857,115.3341,5992.0
2019-06-03 11:00:00,132.01,132.14,131.91,132.07,8037.0,115.2905,115.404,115.2031,115.3429,8037.0
2019-06-03 11:05:00,132.12,132.12,131.93,132.03,5623.0,115.3865,115.3865,115.2206,115.3079,5623.0
2019-06-03 11:10:00,132.04,132.06,131.96,132.03,3981.0,115.3167,115.3341,115.2468,115.3079,3981.0
2019-06-03 11:15:00,132.05,132.13,131.95,132.0,8767.0,115.3254,115.3953,115.2381,115.2817,8767.0
2019-06-03 11:20:00,131.98,132.18,131.98,132.12,10895.0,115.2643,115.4389,115.2643,115.3865,10895.0
2019-06-03 11:25:00,132.1,132.21,132.1,132.2,6451.0,115.3691,115.4651,115.3691,115.4564,6451.0
2019-06-03 11:30:00,132.21,132.27,132.14,132.27,7874.0,115.4651,115.5175,115.404,115.5175,7874.0
2019-06-03 11:35:00,132.31,132.36,132.17,132.36,5176.0,115.5525,115.5961,115.4302,115.5961,5176.0
2019-06-03 11:40:00,132.38,132.47,132.29,132.35,4735.0,115.6136,115.6922,115.535,115.5874,4735.0
2019-06-03 11:45:00,132.39,132.46,132.33,132.41,6505.0,115.6223,115.6835,115.5699,115.6398,6505.0
2019-06-03 11:50:00,132.36,132.37,132.27,132.33,3206.0,115.5961,115.6049,115.5175,115.5699,3206.0
2019-06-03 11:55:00,132.29,132.31,132.19,132.19,2816.0,115.535,115.5525,115.4477,115.4477,2816.0
2019-06-03 12:00:00,132.23,132.33,132.19,132.21,4431.0,115.4826,115.5699,115.4477,115.4651,4431.0
2019-06-03 12:05:00,132.23,132.31,132.12,132.31,5600.0,115.4826,115.5525,115.3865,115.5525,5600.0
2019-06-03 12:10:00,132.33,132.38,132.19,132.25,2030.0,115.5699,115.6136,115.4477,115.5001,2030.0
2019-06-03 12:15:00,132.22,132.24,132.1,132.11,2300.0,115.4739,115.4913,115.3691,115.3778,2300.0
2019-06-03 12:20:00,132.09,132.13,132.03,132.03,4507.0,115.3603,115.3953,115.3079,115.3079,4507.0
2019-06-03 12:25:00,132.03,132.12,131.95,132.09,5132.0,115.3079,115.3865,115.2381,115.3603,5132.0
2019-06-03 12:30:00,132.08,132.24,132.07,132.12,4668.0,115.3516,115.4913,115.3429,115.3865,4668.0
2019-06-03 12:35:00,132.12,132.35,132.1,132.35,4400.0,115.3865,115.5874,115.3691,115.5874,4400.0
2019-06-03 12:40:00,132.36,132.37,132.27,132.29,2893.0,115.5961,115.6049,115.5175,115.535,2893.0
2019-06-03 12:45:00,132.29,132.4,132.23,132.36,2329.0,115.535,115.6311,115.4826,115.5961,2329.0
2019-06-03 12:50:00,132.33,132.36,132.26,132.31,3167.0,115.5699,115.5961,115.5088,115.5525,3167.0
2019-06-03 12:55:00,132.31,132.32,132.2,132.25,2575.0,115.5525,115.5612,115.4564,115.5001,2575.0
2019-06-03 13:00:00,132.22,132.34,132.22,132.34,2797.0,115.4739,115.5787,115.4739,115.5787,2797.0
2019-06-03 13:05:00,132.33,132.33,132.24,132.33,3452.0,115.5699,115.5699,115.4913,115.5699,3452.0
2019-06-03 13:10:00,132.35,132.35,132.25,132.32,3518.0,115.5874,115.5874,115.5001,115.5612,3518.0
2019-06-03 13:15:00,132.33,132.38,132.31,132.35,1800.0,115.5699,115.6136,115.5525,115.5874,1800.0
2019-06-03 13:20:00,132.33,132.39,132.27,132.37,3866.0,115.5699,115.6223,115.5175,115.6049,3866.0
2019-06-03 13:25:00,132.41,132.74,132.41,132.63,11960.0,115.6398,115.928,115.6398,115.8319,11960.0
2019-06-03 13:30:00,132.56,132.6,132.23,132.36,4218.0,115.7708,115.8057,115.4826,115.5961,4218.0
2019-06-03 13:35:00,132.3,132.4,132.16,132.33,11793.0,115.5437,115.6311,115.4215,115.5699,11793.0
2019-06-03 13:40:00,132.36,132.53,132.3,132.51,3110.0,115.5961,115.7446,115.5437,115.7271,3110.0
2019-06-03 13:45:00,132.45,132.45,132.25,132.25,2927.0,115.6747,115.6747,115.5001,115.5001,2927.0
2019-06-03 13:50:00,132.25,132.39,132.21,132.25,3181.0,115.5001,115.6223,115.4651,115.5001,3181.0
2019-06-03 13:55:00,132.18,132.65,132.18,132.63,7555.0,115.4389,115.8494,115.4389,115.8319,7555.0
2019-06-03 14:00:00,132.64,132.69,132.5,132.64,7109.0,115.8407,115.8843,115.7184,115.8407,7109.0
2019-06-03 14:05:00,132.61,132.72,132.55,132.72,9312.0,115.8145,115.9105,115.7621,115.9105,9312.0
2019-06-03 14:10:00,132.75,132.78,132.56,132.75,9090.0,115.9367,115.963,115.7708,115.9367,9090.0
2019-06-03 14:15:00,132.74,132.77,132.68,132.73,3736.0,115.928,115.9542,115.8756,115.9193,3736.0
2019-06-03 14:20:00,132.72,132.89,132.7,132.76,7568.0,115.9105,116.059,115.8931,115.9455,7568.0
2019-06-03 14:25:00,132.74,132.9,132.73,132.86,6461.0,115.928,116.0678,115.9193,116.0328,6461.0
2019-06-03 14:30:00,132.88,132.94,132.64,132.65,5905.0,116.0503,116.1027,115.8407,115.8494,5905.0
2019-06-03 14:35:00,132.68,132.79,132.62,132.79,8910.0,115.8756,115.9717,115.8232,115.9717,8910.0
2019-06-03 14:40:00,132.77,132.87,132.76,132.83,6310.0,115.9542,116.0416,115.9455,116.0066,6310.0
2019-06-03 14:45:00,132.85,132.88,132.71,132.74,5463.0,116.0241,116.0503,115.9018,115.928,5463.0
2019-06-03 14:50:00,132.73,132.76,132.57,132.63,10313.0,115.9193,115.9455,115.7795,115.8319,10313.0
2019-06-03 14:55:00,132.61,132.64,132.39,132.41,25757.0,115.8145,115.8407,115.6223,115.6398,25757.0
2019-06-03 15:00:00,132.41,132.45,132.28,132.29,21170.0,115.6398,115.6747,115.5263,115.535,21170.0
2019-06-03 15:05:00,132.26,132.38,132.24,132.27,18333.0,115.5088,115.6136,115.4913,115.5175,18333.0
2019-06-03 15:10:00,132.28,132.3,132.16,132.25,34659.0,115.5263,115.5437,115.4215,115.5001,34659.0
2019-06-03 15:15:00,132.25,132.26,132.09,132.14,15714.0,115.5001,115.5088,115.3603,115.404,15714.0
2019-06-03 15:20:00,132.15,132.27,132.12,132.17,13539.0,115.4127,115.5175,115.3865,115.4302,13539.0
2019-06-03 15:25:00,132.17,132.25,131.99,132.15,16570.0,115.4302,115.5001,115.273,115.4127,16570.0
2019-06-03 15:30:00,132.13,132.24,132.05,132.17,11915.0,115.3953,115.4913,115.3254,115.4302,11915.0
2019-06-03 15:35:00,132.19,132.24,131.96,132.06,12747.0,115.4477,115.4913,115.2468,115.3341,12747.0
2019-06-03 15:40:00,132.08,132.18,132.02,132.05,15298.0,115.3516,115.4389,115.2992,115.3254,15298.0
2019-06-03 15:45:00,132.06,132.09,131.83,131.99,20498.0,115.3341,115.3603,115.1333,115.273,20498.0
2019-06-03 15:50:00,131.98,132.27,131.98,132.25,24290.0,115.2643,115.5175,115.2643,115.5001,24290.0
2019-06-03 15:55:00,132.27,132.66,132.23,132.3,78174.0,115.5175,115.8581,115.4826,115.5437,78174.0
2019-06-04 09:30:00,132.46,133.01,132.46,132.97,14664.0,115.6835,116.1638,115.6835,116.1289,14664.0
2019-06-04 09:35:00,132.91,133.19,132.79,133.19,4824.0,116.0765,116.321,115.9717,116.321,4824.0
2019-06-04 09:40:00,133.19,133.23,132.89,133.01,11513.0,116.321,116.356,116.059,116.1638,11513.0
2019-06-04 09:45:00,132.96,133.11,132.8,133.09,5722.0,116.1202,116.2512,115.9804,116.2337,5722.0
2019-06-04 09:50:00,133.12,133.18,132.86,132.86,8013.0,116.2599,116.3123,116.0328,116.0328,8013.0
2019-06-04 09:55:00,132.93,133.03,132.93,132.94,6315.0,116.094,116.1813,116.094,116.1027,6315.0
2019-06-04 10:00:00,132.96,133.01,132.75,132.83,5973.0,116.1202,116.1638,115.9367,116.0066,5973.0
2019-06-04 10:05:00,132.87,133.04,132.87,132.87,11813.0,116.0416,116.19,116.0416,116.0416,11813.0
2019-06-04 10:10:00,132.82,133.02,132.77,132.87,8150.0,115.9979,116.1726,115.9542,116.0416,8150.0
2019-06-04 10:15:00,132.89,133.23,132.83,133.13,7509.0,116.059,116.356,116.0066,116.2686,7509.0
2019-06-04 10:20:00,133.16,133.44,133.08,133.37,11867.0,116.2948,116.5394,116.225,116.4782,11867.0
2019-06-04 10:25:00,133.35,133.52,133.3,133.33,7151.0,116.4608,116.6092,116.4171,116.4433,7151.0
2019-06-04 10:30:00,133.33,133.34,133.15,133.16,8589.0,116.4433,116.452,116.2861,116.2948,8589.0
2019-06-04 10:35:00,133.15,133.15,132.94,133.15,4125.0,116.2861,116.2861,116.1027,116.2861,4125.0
2019-06-04 10:40:00,133.17,133.17,132.92,132.94,7240.0,116.3036,116.3036,116.0852,116.1027,7240.0
2019-06-04 10:45:00,132.91,133.07,132.85,132.96,12012.0,116.0765,116.2162,116.0241,116.1202,12012.0
2019-06-04 10:50:00,132.96,133.12,132.9,132.92,6552.0,116.1202,116.2599,116.0678,116.0852,6552.0
2019-06-04 10:55:00,132.9,132.98,132.77,132.78,7956.0,116.0678,116.1376,115.9542,115.963,7956.0
2019-06-04 11:00:00,132.77,132.77,132.58,132.7,5118.0,115.9542,115.9542,115.7883,115.8931,5118.0
2019-06-04 11:05:00,132.72,132.72,132.3,132.33,8266.0,115.9105,115.9105,115.5437,115.5699,8266.0
2019-06-04 11:10:00,132.34,132.35,132.2,132.26,6762.0,115.5787,115.5874,115.4564,115.5088,6762.0
2019-06-04 11:15:00,132.25,132.6,132.2,132.55,11855.0,115.5001,115.8057,115.4564,115.7621,11855.0
2019-06-04 11:20:00,132.53,132.63,132.43,132.52,5798.0,115.7446,115.8319,115.6573,115.7359,5798.0
2019-06-04 11:25:00,132.53,132.57,132.38,132.38,4944.0,115.7446,115.7795,115.6136,115.6136,4944.0
2019-06-04 11:30:00,132.42,132.55,132.38,132.54,3023.0,115.6485,115.7621,115.6136,115.7533,3023.0
2019-06-04 11:35:00,132.53,132.73,132.51,132.72,3972.0,115.7446,115.9193,115.7271,115.9105,3972.0
2019-06-04 11:40:00,132.72,132.85,132.68,132.84,4300.0,115.9105,116.0241,115.8756,116.0154,4300.0
2019-06-04 11:45:00,132.82,132.87,132.77,132.84,5666.0,115.9979,116.0416,115.9542,116.0154,5666.0
2019-06-04 11:50:00,132.81,132.9,132.81,132.9,3088.0,115.9892,116.0678,115.9892,116.0678,3088.0
2019-06-04 11:55:00,132.89,132.96,132.85,132.96,4577.0,116.059,116.1202,116.0241,116.1202,4577.0
2019-06-04 12:00:00,132.94,133.11,132.9,133.07,8942.0,116.1027,116.2512,116.0678,116.2162,8942.0
2019-06-04 12:05:00,133.09,133.12,133.0,133.12,8072.0,116.2337,116.2599,116.1551,116.2599,8072.0
2019-06-04 12:10:00,133.08,133.18,133.01,133.09,9381.0,116.225,116.3123,116.1638,116.2337,9381.0
2019-06-04 12:15:00,133.12,133.16,133.06,133.06,5704.0,116.2599,116.2948,116.2075,116.2075,5704.0
2019-06-04 12:20:00,133.03,133.06,132.91,132.96,4134.0,116.1813,116.2075,116.0765,116.1202,4134.0
2019-06-04 12:25:00,132.94,132.99,132.89,132.94,2960.0,116.1027,116.1464,116.059,116.1027,2960.0
2019-06-04 12:30:00,132.98,133.0,132.95,132.96,1523.0,116.1376,116.1551,116.1114,116.1202,1523.0
2019-06-04 12:35:00,132.99,132.99,132.89,132.97,4747.0,116.1464,116.1464,116.059,116.1289,4747.0
2019-06-04 12:40:00,132.97,133.05,132.96,133.04,3100.0,116.1289,116.1988,116.1202,116.19,3100.0
2019-06-04 12:45:00,133.08,133.18,133.02,133.18,10181.0,116.225,116.3123,116.1726,116.3123,10181.0
2019-06-04 12:50:00,133.25,133.31,133.18,133.18,2951.0,116.3734,116.4258,116.3123,116.3123,2951.0
2019-06-04 12:55:00,133.19,133.21,133.1,133.14,3746.0,116.321,116.3385,116.2424,116.2774,3746.0
2019-06-04 13:00:00,133.14,133.15,133.1,133.12,4081.0,116.2774,116.2861,116.2424,116.2599,4081.0
2019-06-04 13:05:00,133.13,133.26,133.12,133.22,3241.0,116.2686,116.3822,116.2599,116.3472,3241.0
2019-06-04 13:10:00,133.19,133.27,133.19,133.22,4787.0,116.321,116.3909,116.321,116.3472,4787.0
2019-06-04 13:15:00,133.22,133.31,133.19,133.25,7282.0,116.3472,116.4258,116.321,116.3734,7282.0
2019-06-04 13:20:00,133.22,133.22,133.17,133.18,2800.0,116.3472,116.3472,116.3036,116.3123,2800.0
2019-06-04 13:25:00,133.17,133.24,133.16,133.21,3370.0,116.3036,116.3647,116.2948,116.3385,3370.0
2019-06-04 13:30:00,133.2,133.34,133.17,133.32,5710.0,116.3298,116.452,116.3036,116.4346,5710.0
2019-06-04 13:35:00,133.34,133.57,133.33,133.43,15068.0,116.452,116.6529,116.4433,116.5306,15068.0
2019-06-04 13:40:00,133.38,133.38,133.24,133.31,5845.0,116.487,116.487,116.3647,116.4258,5845.0
2019-06-04 13:45:00,133.31,133.34,133.19,133.22,3600.0,116.4258,116.452,116.321,116.3472,3600.0
2019-06-04 13:50:00,133.22,133.24,133.16,133.19,6700.0,116.3472,116.3647,116.2948,116.321,6700.0
2019-06-04 13:55:00,133.21,133.27,133.16,133.23,10576.0,116.3385,116.3909,116.2948,116.356,10576.0
2019-06-04 14:00:00,133.21,133.25,133.14,133.21,6186.0,116.3385,116.3734,116.2774,116.3385,6186.0
2019-06-04 14:05:00,133.2,133.29,133.15,133.29,12598.0,116.3298,116.4084,116.2861,116.4084,12598.0
2019-06-04 14:10:00,133.29,133.4,133.2,133.24,11669.0,116.4084,116.5044,116.3298,116.3647,11669.0
2019-06-04 14:15:00,133.25,133.25,133.12,133.12,4901.0,116.3734,116.3734,116.2599,116.2599,4901.0
2019-06-04 14:20:00,133.12,133.18,133.1,133.15,6004.0,116.2599,116.3123,116.2424,116.2861,6004.0
2019-06-04 14:25:00,133.15,133.17,133.07,133.1,5948.0,116.2861,116.3036,116.2162,116.2424,5948.0
2019-06-04 14:30:00,133.1,133.12,132.97,133.04,5209.0,116.2424,116.2599,116.1289,116.19,5209.0
2019-06-04 14:35:00,133.04,133.06,132.94,132.95,4709.0,116.19,116.2075,116.1027,116.1114,4709.0
2019-06-04 14:40:00,132.95,132.96,132.82,132.82,4401.0,116.1114,116.1202,115.9979,115.9979,4401.0
2019-06-04 14:45:00,132.83,132.83,132.64,132.67,12435.0,116.0066,116.0066,115.8407,115.8669,12435.0
2019-06-04 14:50:00,132.65,132.74,132.64,132.72,7053.0,115.8494,115.928,115.8407,115.9105,7053.0
2019-06-04 14:55:00,132.72,132.74,132.65,132.69,10225.0,115.9105,115.928,115.8494,115.8843,10225.0
2019-06-04 15:00:00,132.7,132.81,132.69,132.78,6822.0,115.8931,115.9892,115.8843,115.963,6822.0
2019-06-04 15:05:00,132.78,132.84,132.76,132.82,8693.0,115.963,116.0154,115.9455,115.9979,8693.0
2019-06-04 15:10:00,132.82,132.88,132.79,132.81,8392.0,115.9979,116.0503,115.9717,115.9892,8392.0
2019-06-04 15:15:00,132.81,132.85,132.72,132.74,6178.0,115.9892,116.0241,115.9105,115.928,6178.0
2019-06-04 15:20:00,132.76,132.77,132.61,132.66,10691.0,115.9455,115.9542,115.8145,115.8581,10691.0
2019-06-04 15:25:00,132.68,132.71,132.64,132.66,6502.0,115.8756,115.9018,115.8407,115.8581,6502.0
2019-06-04 15:30:00,132.66,132.68,132.56,132.68,21840.0,115.8581,115.8756,115.7708,115.8756,21840.0
2019-06-04 15:35:00,132.7,132.7,132.58,132.64,10759.0,115.8931,115.8931,115.7883,115.8407,10759.0
2019-06-04 15:40:00,132.64,132.71,132.55,132.7,13785.0,115.8407,115.9018,115.7621,115.8931,13785.0
2019-06-04 15:45:00,132.69,132.74,132.62,132.7,19791.0,115.8843,115.928,115.8232,115.8931,19791.0
2019-06-04 15:50:00,132.71,132.73,132.64,132.68,21132.0,115.9018,115.9193,115.8407,115.8756,21132.0
2019-06-04 15:55:00,132.67,133.15,132.64,133.13,75018.0,115.8669,116.2861,115.8407,116.2686,75018.0
2019-06-05 09:30:00,133.69,133.77,133.3,133.44,20454.0,116.7577,116.8276,116.4171,116.5394,20454.0
2019-06-05 09:35:00,133.32,133.84,133.32,133.58,4579.0,116.4346,116.8887,116.4346,116.6616,4579.0
2019-06-05 09:40:00,133.62,133.88,133.62,133.67,4477.0,116.6966,116.9236,116.6966,116.7402,4477.0
2019-06-05 09:45:00,133.85,133.97,133.76,133.94,21450.0,116.8974,117.0022,116.8188,116.976,21450.0
2019-06-05 09:50:00,133.96,134.36,133.96,134.27,9883.0,116.9935,117.3428,116.9935,117.2642,9883.0
2019-06-05 09:55:00,134.13,134.37,133.61,134.37,14612.0,117.142,117.3516,116.6878,117.3516,14612.0
2019-06-05 10:00:00,134.38,134.43,133.88,134.16,11398.0,117.3603,117.404,116.9236,117.1682,11398.0
2019-06-05 10:05:00,134.19,134.31,134.06,134.18,8622.0,117.1944,117.2992,117.0808,117.1856,8622.0
2019-06-05 10:10:00,134.09,134.45,134.09,134.31,18474.0,117.107,117.4214,117.107,117.2992,18474.0
2019-06-05 10:15:00,134.26,134.72,134.26,134.67,11538.0,117.2555,117.6572,117.2555,117.6136,11538.0
2019-06-05 10:20:00,134.67,134.82,134.51,134.75,6200.0,117.6136,117.7446,117.4738,117.6834,6200.0
2019-06-05 10:25:00,134.74,134.89,134.72,134.86,5888.0,117.6747,117.8057,117.6572,117.7795,5888.0
2019-06-05 10:30:00,134.87,135.23,134.79,134.93,19900.0,117.7882,118.1026,117.7184,117.8406,19900.0
2019-06-05 10:35:00,134.87,134.87,134.59,134.72,8231.0,117.7882,117.7882,117.5437,117.6572,8231.0
2019-06-05 10:40:00,134.74,134.84,134.63,134.74,4300.0,117.6747,117.762,117.5786,117.6747,4300.0
2019-06-05 10:45:00,134.78,134.82,134.68,134.75,4468.0,117.7096,117.7446,117.6223,117.6834,4468.0
2019-06-05 10:50:00,134.76,134.81,134.6,134.7,12000.0,117.6922,117.7358,117.5524,117.6398,12000.0
2019-06-05 10:55:00,134.71,134.88,134.71,134.88,4247.0,117.6485,117.797,117.6485,117.797,4247.0
2019-06-05 11:00:00,134.87,134.93,134.74,134.87,6048.0,117.7882,117.8406,117.6747,117.7882,6048.0
2019-06-05 11:05:00,134.9,134.9,134.7,134.75,6589.0,117.8144,117.8144,117.6398,117.6834,6589.0
2019-06-05 11:10:00,134.71,134.72,134.63,134.69,3945.0,117.6485,117.6572,117.5786,117.631,3945.0
2019-06-05 11:15:00,134.64,134.73,134.6,134.7,6680.0,117.5874,117.666,117.5524,117.6398,6680.0
2019-06-05 11:20:00,134.71,134.83,134.69,134.78,4760.0,117.6485,117.7533,117.631,117.7096,4760.0
2019-06-05 11:25:00,134.8,134.92,134.77,134.92,6727.0,117.7271,117.8319,117.7009,117.8319,6727.0
2019-06-05 11:30:00,134.89,135.04,134.89,134.98,18356.0,117.8057,117.9367,117.8057,117.8843,18356.0
2019-06-05 11:35:00,134.95,135.06,134.9,134.95,6004.0,117.8581,117.9542,117.8144,117.8581,6004.0
2019-06-05 11:40:00,134.92,134.99,134.85,134.9,4591.0,117.8319,117.893,117.7708,117.8144,4591.0
2019-06-05 11:45:00,134.88,134.96,134.88,134.91,2724.0,117.797,117.8668,117.797,117.8232,2724.0
2019-06-05 11:50:00,134.92,135.05,134.91,134.92,9630.0,117.8319,117.9454,117.8232,117.8319,9630.0
2019-06-05 11:55:00,134.93,134.93,134.84,134.93,1610.0,117.8406,117.8406,117.762,117.8406,1610.0
2019-06-05 12:00:00,134.94,135.02,134.93,134.98,9313.0,117.8494,117.9192,117.8406,117.8843,9313.0
2019-06-05 12:05:00,134.98,135.15,134.98,135.11,8372.0,117.8843,118.0328,117.8843,117.9978,8372.0
2019-06-05 12:10:00,135.11,135.14,135.07,135.1,1500.0,117.9978,118.024,117.9629,117.9891,1500.0
2019-06-05 12:15:00,135.07,135.18,135.04,135.17,4157.0,117.9629,118.059,117.9367,118.0502,4157.0
2019-06-05 12:20:00,135.18,135.31,135.16,135.31,2600.0,118.059,118.1725,118.0415,118.1725,2600.0
2019-06-05 12:25:00,135.28,135.37,135.25,135.37,4618.0,118.1463,118.2249,118.1201,118.2249,4618.0
2019-06-05 12:30:00,135.33,135.38,135.18,135.22,6843.0,118.19,118.2337,118.059,118.0939,6843.0
2019-06-05 12:35:00,135.23,135.33,135.19,135.3,5291.0,118.1026,118.19,118.0677,118.1638,5291.0
2019-06-05 12:40:00,135.33,135.34,135.15,135.15,11338.0,118.19,118.1987,118.0328,118.0328,11338.0
2019-06-05 12:45:00,135.2,135.25,135.12,135.2,3526.0,118.0764,118.1201,118.0066,118.0764,3526.0
2019-06-05 12:50:00,135.24,135.24,134.92,135.0,15151.0,118.1114,118.1114,117.8319,117.9018,15151.0
2019-06-05 12:55:00,135.02,135.22,135.0,135.19,34439.0,117.9192,118.0939,117.9018,118.0677,34439.0
2019-06-05 13:00:00,135.22,135.35,135.22,135.3,5910.0,118.0939,118.2075,118.0939,118.1638,5910.0
2019-06-05 13:05:00,135.32,135.48,135.31,135.43,7229.0,118.1813,118.321,118.1725,118.2773,7229.0
2019-06-05 13:10:00,135.42,135.51,135.42,135.51,5300.0,118.2686,118.3472,118.2686,118.3472,5300.0
2019-06-05 13:15:00,135.49,135.5,135.39,135.41,4410.0,118.3297,118.3385,118.2424,118.2599,4410.0
2019-06-05 13:20:00,135.43,135.45,135.33,135.33,5155.0,118.2773,118.2948,118.19,118.19,5155.0
2019-06-05 13:25:00,135.33,135.33,135.19,135.21,1901.0,118.19,118.19,118.0677,118.0852,1901.0
2019-06-05 13:30:00,135.19,135.22,135.06,135.15,3611.0,118.0677,118.0939,117.9542,118.0328,3611.0
2019-06-05 13:35:00,135.15,135.2,135.12,135.18,7142.0,118.0328,118.0764,118.0066,118.059,7142.0
2019-06-05 13:40:00,135.18,135.24,135.12,135.22,2983.0,118.059,118.1114,118.0066,118.0939,2983.0
2019-06-05 13:45:00,135.21,135.21,135.11,135.18,4000.0,118.0852,118.0852,117.9978,118.059,4000.0
2019-06-05 13:50:00,135.15,135.17,135.08,135.15,3300.0,118.0328,118.0502,117.9716,118.0328,3300.0
2019-06-05 13:55:00,135.15,135.32,135.14,135.32,2076.0,118.0328,118.1813,118.024,118.1813,2076.0
2019-06-05 14:00:00,135.34,135.38,135.27,135.38,3091.0,118.1987,118.2337,118.1376,118.2337,3091.0
2019-06-05 14:05:00,135.39,135.56,135.37,135.55,13444.0,118.2424,118.3909,118.2249,118.3821,13444.0
2019-06-05 14:10:00,135.55,135.72,135.55,135.58,20651.0,118.3821,118.5306,118.3821,118.4083,20651.0
2019-06-05 14:15:00,135.58,135.68,135.54,135.68,4446.0,118.4083,118.4957,118.3734,118.4957,4446.0
2019-06-05 14:20:00,135.66,135.66,135.57,135.63,6805.0,118.4782,118.4782,118.3996,118.452,6805.0
2019-06-05 14:25:00,135.64,135.68,135.59,135.67,3732.0,118.4607,118.4957,118.4171,118.4869,3732.0
2019-06-05 14:30:00,135.67,135.69,135.61,135.63,5841.0,118.4869,118.5044,118.4345,118.452,5841.0
2019-06-05 14:35:00,135.64,135.7,135.61,135.66,5565.0,118.4607,118.5131,118.4345,118.4782,5565.0
2019-06-05 14:40:00,135.63,135.64,135.55,135.58,4562.0,118.452,118.4607,118.3821,118.4083,4562.0
2019-06-05 14:45:00,135.57,135.62,135.51,135.56,11764.0,118.3996,118.4433,118.3472,118.3909,11764.0
2019-06-05 14:50:00,135.56,135.63,135.53,135.6,6064.0,118.3909,118.452,118.3647,118.4258,6064.0
2019-06-05 14:55:00,135.6,135.69,135.56,135.64,6709.0,118.4258,118.5044,118.3909,118.4607,6709.0
2019-06-05 15:00:00,135.61,135.7,135.61,135.66,9445.0,118.4345,118.5131,118.4345,118.4782,9445.0
2019-06-05 15:05:00,135.67,135.74,135.67,135.71,7054.0,118.4869,118.5481,118.4869,118.5219,7054.0
2019-06-05 15:10:00,135.69,135.79,135.67,135.77,8922.0,118.5044,118.5917,118.4869,118.5743,8922.0
2019-06-05 15:15:00,135.77,135.94,135.74,135.91,24723.0,118.5743,118.7227,118.5481,118.6965,24723.0
2019-06-05 15:20:00,135.93,136.0,135.85,135.97,39145.0,118.714,118.7751,118.6441,118.7489,39145.0
2019-06-05 15:25:00,135.96,136.02,135.95,136.02,24649.0,118.7402,118.7926,118.7315,118.7926,24649.0
2019-06-05 15:30:00,136.0,136.04,135.89,136.02,35198.0,118.7751,118.8101,118.6791,118.7926,35198.0
2019-06-05 15:35:00,136.03,136.09,135.9,136.05,34626.0,118.8013,118.8537,118.6878,118.8188,34626.0
2019-06-05 15:40:00,136.03,136.28,136.03,136.17,63845.0,118.8013,119.0197,118.8013,118.9236,63845.0
2019-06-05 15:45:00,136.18,136.26,136.17,136.19,34273.0,118.9323,119.0022,118.9236,118.9411,34273.0
2019-06-05 15:50:00,136.2,136.33,136.19,136.24,65663.0,118.9498,119.0633,118.9411,118.9847,65663.0
2019-06-05 15:55:00,136.25,136.27,136.03,136.06,105284.0,118.9935,119.0109,118.8013,118.8275,105284.0
2019-06-06 09:30:00,136.33,136.55,135.4,135.6,15739.0,119.0633,119.2555,118.2511,118.4258,15739.0
2019-06-06 09:35:00,135.43,135.85,135.32,135.85,5804.0,118.2773,118.6441,118.1813,118.6441,5804.0
2019-06-06 09:40:00,135.84,135.88,135.59,135.82,7940.0,118.6354,118.6703,118.4171,118.6179,7940.0
2019-06-06 09:45:00,135.83,135.97,135.64,135.64,2736.0,118.6267,118.7489,118.4607,118.4607,2736.0
2019-06-06 09:50:00,135.74,136.39,135.74,136.27,9633.0,118.5481,119.1157,118.5481,119.0109,9633.0
2019-06-06 09:55:00,136.27,136.69,136.19,136.56,7726.0,119.0109,119.3777,118.9411,119.2642,7726.0
2019-06-06 10:00:00,136.57,136.68,136.54,136.6,7605.0,119.2729,119.369,119.2467,119.2991,7605.0
2019-06-06 10:05:00,136.63,136.63,136.36,136.38,5160.0,119.3253,119.3253,119.0895,119.107,5160.0
2019-06-06 10:10:00,136.46,136.46,136.34,136.46,4003.0,119.1769,119.1769,119.0721,119.1769,4003.0
2019-06-06 10:15:00,136.45,136.51,136.24,136.38,5345.0,119.1681,119.2205,118.9847,119.107,5345.0
2019-06-06 10:20:00,136.36,136.46,136.36,136.42,2372.0,119.0895,119.1769,119.0895,119.1419,2372.0
2019-06-06 10:25:00,136.43,136.59,136.43,136.56,4957.0,119.1507,119.2904,119.1507,119.2642,4957.0
2019-06-06 10:30:00,136.56,136.62,136.51,136.61,3168.0,119.2642,119.3166,119.2205,119.3079,3168.0
2019-06-06 10:35:00,136.57,136.62,136.46,136.61,3529.0,119.2729,119.3166,119.1769,119.3079,3529.0
2019-06-06 10:40:00,136.61,136.84,136.61,136.71,4508.0,119.3079,119.5087,119.3079,119.3952,4508.0
2019-06-06 10:45:00,136.74,136.83,136.73,136.79,3955.0,119.4214,119.5,119.4127,119.4651,3955.0
2019-06-06 10:50:00,136.79,136.99,136.79,136.99,4324.0,119.4651,119.6397,119.4651,119.6397,4324.0
2019-06-06 10:55:00,136.95,137.07,136.93,136.98,6791.0,119.6048,119.7096,119.5873,119.631,6791.0
2019-06-06 11:00:00,137.05,137.07,136.71,136.75,7531.0,119.6921,119.7096,119.3952,119.4301,7531.0
2019-06-06 11:05:00,136.77,136.95,136.76,136.91,15250.0,119.4476,119.6048,119.4389,119.5699,15250.0
2019-06-06 11:10:00,136.92,137.06,136.89,136.95,8800.0,119.5786,119.7009,119.5524,119.6048,8800.0
2019-06-06 11:15:00,136.92,136.94,136.8,136.82,7958.0,119.5786,119.5961,119.4738,119.4913,7958.0
2019-06-06 11:20:00,136.76,136.91,136.76,136.78,4742.0,119.4389,119.5699,119.4389,119.4563,4742.0
2019-06-06 11:25:00,136.78,136.87,136.76,136.83,6048.0,119.4563,119.5349,119.4389,119.5,6048.0
2019-06-06 11:30:00,136.82,136.95,136.8,136.94,3600.0,119.4913,119.6048,119.4738,119.5961,3600.0
2019-06-06 11:35:00,136.93,136.95,136.78,136.86,8356.0,119.5873,119.6048,119.4563,119.5262,8356.0
2019-06-06 11:40:00,136.83,136.87,136.68,136.69,5710.0,119.5,119.5349,119.369,119.3777,5710.0
2019-06-06 11:45:00,136.71,136.86,136.64,136.64,8496.0,119.3952,119.5262,119.3341,119.3341,8496.0
2019-06-06 11:50:00,136.64,136.92,136.62,136.84,8072.0,119.3341,119.5786,119.3166,119.5087,8072.0
2019-06-06 11:55:00,136.82,137.08,136.81,137.02,8143.0,119.4913,119.7183,119.4825,119.6659,8143.0
2019-06-06 12:00:00,137.07,137.08,136.99,137.07,3767.0,119.7096,119.7183,119.6397,119.7096,3767.0
2019-06-06 12:05:00,137.08,137.14,136.97,136.97,8141.0,119.7183,119.7707,119.6223,119.6223,8141.0
2019-06-06 12:10:00,136.96,137.03,136.76,136.81,12084.0,119.6135,119.6747,119.4389,119.4825,12084.0
2019-06-06 12:15:00,136.81,136.82,136.65,136.7,7442.0,119.4825,119.4913,119.3428,119.3865,7442.0
2019-06-06 12:20:00,136.7,136.7,136.47,136.56,8103.0,119.3865,119.3865,119.1856,119.2642,8103.0
2019-06-06 12:25:00,136.55,136.76,136.54,136.76,5399.0,119.2555,119.4389,119.2467,119.4389,5399.0
2019-06-06 12:30:00,136.76,136.85,136.73,136.85,4878.0,119.4389,119.5175,119.4127,119.5175,4878.0
2019-06-06 12:35:00,136.83,136.86,136.78,136.84,5600.0,119.5,119.5262,119.4563,119.5087,5600.0
2019-06-06 12:40:00,136.84,136.98,136.84,136.96,18629.0,119.5087,119.631,119.5087,119.6135,18629.0
2019-06-06 12:45:00,136.96,136.97,136.86,136.91,4150.0,119.6135,119.6223,119.5262,119.5699,4150.0
2019-06-06 12:50:00,136.89,136.96,136.87,136.96,3480.0,119.5524,119.6135,119.5349,119.6135,3480.0
2019-06-06 12:55:00,136.91,137.0,136.89,136.97,14630.0,119.5699,119.6485,119.5524,119.6223,14630.0
2019-06-06 13:00:00,136.97,137.15,136.95,137.15,5461.0,119.6223,119.7795,119.6048,119.7795,5461.0
2019-06-06 13:05:00,137.18,137.28,137.13,137.27,4470.0,119.8057,119.893,119.762,119.8843,4470.0
2019-06-06 13:10:00,137.24,137.31,137.17,137.25,15794.0,119.8581,119.9192,119.7969,119.8668,15794.0
2019-06-06 13:15:00,137.27,137.29,137.2,137.25,9809.0,119.8843,119.9017,119.8231,119.8668,9809.0
2019-06-06 13:20:00,137.24,137.28,137.12,137.13,6770.0,119.8581,119.893,119.7533,119.762,6770.0
2019-06-06 13:25:00,137.15,137.3,137.15,137.3,7052.0,119.7795,119.9105,119.7795,119.9105,7052.0
2019-06-06 13:30:00,137.29,137.46,137.29,137.37,16816.0,119.9017,120.0502,119.9017,119.9716,16816.0
2019-06-06 13:35:00,137.38,137.45,137.34,137.34,7274.0,119.9803,120.0415,119.9454,119.9454,7274.0
2019-06-06 13:40:00,137.34,137.43,137.33,137.43,3728.0,119.9454,120.024,119.9367,120.024,3728.0
2019-06-06 13:45:00,137.43,137.45,137.36,137.45,5856.0,120.024,120.0415,119.9629,120.0415,5856.0
2019-06-06 13:50:00,137.44,137.51,137.38,137.49,5159.0,120.0327,120.0939,119.9803,120.0764,5159.0
2019-06-06 13:55:00,137.47,137.48,137.36,137.45,6571.0,120.0589,120.0677,119.9629,120.0415,6571.0
2019-06-06 14:00:00,137.43,137.44,137.2,137.25,4620.0,120.024,120.0327,119.8231,119.8668,4620.0
2019-06-06 14:05:00,137.23,137.38,137.2,137.33,10999.0,119.8493,119.9803,119.8231,119.9367,10999.0
2019-06-06 14:10:00,137.29,137.38,137.25,137.29,3583.0,119.9017,119.9803,119.8668,119.9017,3583.0
2019-06-06 14:15:00,137.24,137.29,137.23,137.26,3976.0,119.8581,119.9017,119.8493,119.8755,3976.0
2019-06-06 14:20:00,137.29,137.31,137.22,137.26,6117.0,119.9017,119.9192,119.8406,119.8755,6117.0
2019-06-06 14:25:00,137.25,137.25,137.14,137.16,3745.0,119.8668,119.8668,119.7707,119.7882,3745.0
2019-06-06 14:30:00,137.16,137.28,137.1,137.12,6965.0,119.7882,119.893,119.7358,119.7533,6965.0
2019-06-06 14:35:00,137.09,137.09,136.93,137.06,38157.0,119.7271,119.7271,119.5873,119.7009,38157.0
2019-06-06 14:40:00,137.04,137.04,136.33,136.59,53431.0,119.6834,119.6834,119.0633,119.2904,53431.0
2019-06-06 14:45:00,136.66,136.69,136.6,136.6,2851.0,119.3515,119.3777,119.2991,119.2991,2851.0
2019-06-06 14:50:00,136.64,136.74,136.63,136.71,2600.0,119.3341,119.4214,119.3253,119.3952,2600.0
2019-06-06 14:55:00,136.67,136.68,136.54,136.55,3613.0,119.3603,119.369,119.2467,119.2555,3613.0
2019-06-06 15:00:00,136.56,136.63,136.53,136.6,6490.0,119.2642,119.3253,119.238,119.2991,6490.0
2019-06-06 15:05:00,136.62,136.77,136.61,136.72,9313.0,119.3166,119.4476,119.3079,119.4039,9313.0
2019-06-06 15:10:00,136.72,136.75,136.69,136.69,6938.0,119.4039,119.4301,119.3777,119.3777,6938.0
2019-06-06 15:15:00,136.72,136.98,136.72,136.94,15427.0,119.4039,119.631,119.4039,119.5961,15427.0
2019-06-06 15:20:00,136.92,136.99,136.84,136.92,10467.0,119.5786,119.6397,119.5087,119.5786,10467.0
2019-06-06 15:25:00,136.92,137.0,136.91,136.99,9270.0,119.5786,119.6485,119.5699,119.6397,9270.0
2019-06-06 15:30:00,136.99,137.18,136.95,137.1,11942.0,119.6397,119.8057,119.6048,119.7358,11942.0
2019-06-06 15:35:00,137.11,137.17,136.99,137.04,25736.0,119.7445,119.7969,119.6397,119.6834,25736.0
2019-06-06 15:40:00,137.05,137.08,136.96,137.05,13648.0,119.6921,119.7183,119.6135,119.6921,13648.0
2019-06-06 15:45:00,137.04,137.24,137.02,137.22,29614.0,119.6834,119.8581,119.6659,119.8406,29614.0
2019-06-06 15:50:00,137.22,137.3,137.05,137.06,31880.0,119.8406,119.9105,119.6921,119.7009,31880.0
2019-06-06 15:55:00,137.09,137.33,137.05,137.24,83613.0,119.7271,119.9367,119.6921,119.8581,83613.0
2019-06-07 09:30:00,137.65,138.31,137.61,138.06,16610.0,120.2161,120.7926,120.1812,120.5742,16610.0
2019-06-07 09:35:00,138.0,138.3,137.9,138.04,11999.0,120.5218,120.7838,120.4345,120.5568,11999.0
2019-06-07 09:40:00,138.09,138.17,137.88,137.89,3888.0,120.6004,120.6703,120.417,120.4258,3888.0
2019-06-07 09:45:00,137.83,138.07,137.7,138.07,3345.0,120.3734,120.583,120.2598,120.583,3345.0
2019-06-07 09:50:00,138.07,138.18,137.96,137.99,9969.0,120.583,120.679,120.4869,120.5131,9969.0
2019-06-07 09:55:00,138.02,138.07,137.87,137.9,11525.0,120.5393,120.583,120.4083,120.4345,11525.0
2019-06-07 10:00:00,137.93,138.19,137.92,138.03,11612.0,120.4607,120.6878,120.452,120.548,11612.0
2019-06-07 10:05:00,138.03,138.18,137.92,138.18,36859.0,120.548,120.679,120.452,120.679,36859.0
2019-06-07 10:10:00,138.17,138.18,137.91,137.94,18990.0,120.6703,120.679,120.4432,120.4694,18990.0
2019-06-07 10:15:00,137.93,138.14,137.83,138.14,34536.0,120.4607,120.6441,120.3734,120.6441,34536.0
2019-06-07 10:20:00,138.08,138.14,137.98,138.14,4077.0,120.5917,120.6441,120.5044,120.6441,4077.0
2019-06-07 10:25:00,138.12,138.29,138.08,138.22,7324.0,120.6266,120.7751,120.5917,120.714,7324.0
2019-06-07 10:30:00,138.22,138.37,138.22,138.31,5862.0,120.714,120.845,120.714,120.7926,5862.0
2019-06-07 10:35:00,138.31,138.37,138.27,138.37,3873.0,120.7926,120.845,120.7576,120.845,3873.0
2019-06-07 10:40:00,138.42,138.7,138.36,138.68,5273.0,120.8886,121.1332,120.8362,121.1157,5273.0
2019-06-07 10:45:00,138.69,138.89,138.57,138.59,9540.0,121.1244,121.2991,121.0196,121.0371,9540.0
2019-06-07 10:50:00,138.65,138.73,138.59,138.66,6040.0,121.0895,121.1594,121.0371,121.0982,6040.0
2019-06-07 10:55:00,138.68,138.85,138.65,138.85,6103.0,121.1157,121.2642,121.0895,121.2642,6103.0
2019-06-07 11:00:00,138.8,138.83,138.7,138.76,8188.0,121.2205,121.2467,121.1332,121.1856,8188.0
2019-06-07 11:05:00,138.77,138.86,138.75,138.84,14400.0,121.1943,121.2729,121.1768,121.2554,14400.0
2019-06-07 11:10:00,138.85,138.93,138.82,138.89,12894.0,121.2642,121.334,121.238,121.2991,12894.0
2019-06-07 11:15:00,138.88,138.99,138.88,138.94,9234.0,121.2904,121.3864,121.2904,121.3428,9234.0
2019-06-07 11:20:00,138.98,139.26,138.98,139.22,25337.0,121.3777,121.6222,121.3777,121.5873,25337.0
2019-06-07 11:25:00,139.19,139.29,139.15,139.25,29539.0,121.5611,121.6484,121.5262,121.6135,29539.0
2019-06-07 11:30:00,139.25,139.27,139.05,139.17,34368.0,121.6135,121.631,121.4388,121.5436,34368.0
2019-06-07 11:35:00,139.17,139.34,139.07,139.14,27233.0,121.5436,121.6921,121.4563,121.5174,27233.0
2019-06-07 11:40:00,139.15,139.23,139.11,139.23,15233.0,121.5262,121.596,121.4912,121.596,15233.0
2019-06-07 11:45:00,139.22,139.25,139.14,139.19,8098.0,121.5873,121.6135,121.5174,121.5611,8098.0
2019-06-07 11:50:00,139.19,139.23,138.89,138.94,11249.0,121.5611,121.596,121.2991,121.3428,11249.0
2019-06-07 11:55:00,138.91,138.97,138.81,138.84,13465.0,121.3166,121.369,121.2292,121.2554,13465.0
2019-06-07 12:00:00,138.87,139.07,138.79,138.94,27229.0,121.2816,121.4563,121.2118,121.3428,27229.0
2019-06-07 12:05:00,138.96,138.96,138.71,138.73,5518.0,121.3602,121.3602,121.1419,121.1594,5518.0
2019-06-07 12:10:00,138.76,138.95,138.76,138.95,25826.0,121.1856,121.3515,121.1856,121.3515,25826.0
2019-06-07 12:15:00,138.89,138.91,138.73,138.79,2680.0,121.2991,121.3166,121.1594,121.2118,2680.0
2019-06-07 12:20:00,138.79,138.79,138.61,138.62,17966.0,121.2118,121.2118,121.0546,121.0633,17966.0
2019-06-07 12:25:00,138.62,138.63,138.47,138.49,9232.0,121.0633,121.072,120.9323,120.9498,9232.0
2019-06-07 12:30:00,138.48,138.51,138.39,138.4,6323.0,120.941,120.9672,120.8624,120.8712,6323.0
2019-06-07 12:35:00,138.4,138.41,138.26,138.27,7832.0,120.8712,120.8799,120.7489,120.7576,7832.0
2019-06-07 12:40:00,138.27,138.48,138.22,138.46,8037.0,120.7576,120.941,120.714,120.9236,8037.0
2019-06-07 12:45:00,138.48,138.51,138.41,138.51,1710.0,120.941,120.9672,120.8799,120.9672,1710.0
2019-06-07 12:50:00,138.52,138.57,138.43,138.43,3304.0,120.976,121.0196,120.8974,120.8974,3304.0
2019-06-07 12:55:00,138.47,138.58,138.44,138.58,5357.0,120.9323,121.0284,120.9061,121.0284,5357.0
2019-06-07 13:00:00,138.61,138.76,138.61,138.7,7705.0,121.0546,121.1856,121.0546,121.1332,7705.0
2019-06-07 13:05:00,138.71,138.75,138.65,138.65,2000.0,121.1419,121.1768,121.0895,121.0895,2000.0
2019-06-07 13:10:00,138.66,138.68,138.62,138.67,4606.0,121.0982,121.1157,121.0633,121.107,4606.0
2019-06-07 13:15:00,138.72,138.82,138.68,138.78,5511.0,121.1506,121.238,121.1157,121.203,5511.0
2019-06-07 13:20:00,138.79,138.81,138.48,138.48,4912.0,121.2118,121.2292,120.941,120.941,4912.0
2019-06-07 13:25:00,138.47,138.69,138.47,138.57,27661.0,120.9323,121.1244,120.9323,121.0196,27661.0
2019-06-07 13:30:00,138.58,138.63,138.58,138.63,1900.0,121.0284,121.072,121.0284,121.072,1900.0
2019-06-07 13:35:00,138.65,138.66,138.46,138.47,8608.0,121.0895,121.0982,120.9236,120.9323,8608.0
2019-06-07 13:40:00,138.48,138.59,138.46,138.56,6691.0,120.941,121.0371,120.9236,121.0109,6691.0
2019-06-07 13:45:00,138.57,138.6,138.48,138.49,5472.0,121.0196,121.0458,120.941,120.9498,5472.0
2019-06-07 13:50:00,138.5,138.5,138.38,138.38,1864.0,120.9585,120.9585,120.8537,120.8537,1864.0
2019-06-07 13:55:00,138.34,138.45,138.34,138.41,3490.0,120.8188,120.9148,120.8188,120.8799,3490.0
2019-06-07 14:00:00,138.38,138.38,138.26,138.28,3601.0,120.8537,120.8537,120.7489,120.7664,3601.0
2019-06-07 14:05:00,138.28,138.35,138.26,138.34,5330.0,120.7664,120.8275,120.7489,120.8188,5330.0
2019-06-07 14:10:00,138.39,138.43,138.31,138.31,3370.0,120.8624,120.8974,120.7926,120.7926,3370.0
2019-06-07 14:15:00,138.34,138.38,138.34,138.34,3500.0,120.8188,120.8537,120.8188,120.8188,3500.0
2019-06-07 14:20:00,138.37,138.38,138.33,138.36,4601.0,120.845,120.8537,120.81,120.8362,4601.0
2019-06-07 14:25:00,138.37,138.37,138.27,138.28,1900.0,120.845,120.845,120.7576,120.7664,1900.0
2019-06-07 14:30:00,138.26,138.28,138.22,138.28,3128.0,120.7489,120.7664,120.714,120.7664,3128.0
2019-06-07 14:35:00,138.27,138.33,138.26,138.29,5064.0,120.7576,120.81,120.7489,120.7751,5064.0
2019-06-07 14:40:00,138.28,138.35,138.22,138.22,6807.0,120.7664,120.8275,120.714,120.714,6807.0
2019-06-07 14:45:00,138.22,138.24,138.13,138.13,4478.0,120.714,120.7314,120.6354,120.6354,4478.0
2019-06-07 14:50:00,138.13,138.22,138.12,138.16,4336.0,120.6354,120.714,120.6266,120.6616,4336.0
2019-06-07 14:55:00,138.19,138.2,138.15,138.18,3304.0,120.6878,120.6965,120.6528,120.679,3304.0
2019-06-07 15:00:00,138.18,138.27,138.17,138.25,5883.0,120.679,120.7576,120.6703,120.7402,5883.0
2019-06-07 15:05:00,138.22,138.31,138.21,138.31,7500.0,120.714,120.7926,120.7052,120.7926,7500.0
2019-06-07 15:10:00,138.31,138.47,138.31,138.47,12856.0,120.7926,120.9323,120.7926,120.9323,12856.0
2019-06-07 15:15:00,138.46,138.55,138.45,138.45,8422.0,120.9236,121.0022,120.9148,120.9148,8422.0
2019-06-07 15:20:00,138.45,138.58,138.45,138.56,7227.0,120.9148,121.0284,120.9148,121.0109,7227.0
2019-06-07 15:25:00,138.56,138.58,138.46,138.51,8920.0,121.0109,121.0284,120.9236,120.9672,8920.0
2019-06-07 15:30:00,138.49,138.6,138.46,138.46,27561.0,120.9498,121.0458,120.9236,120.9236,27561.0
2019-06-07 15:35:00,138.47,138.6,138.44,138.59,16189.0,120.9323,121.0458,120.9061,121.0371,16189.0
2019-06-07 15:40:00,138.59,138.7,138.58,138.6,17981.0,121.0371,121.1332,121.0284,121.0458,17981.0
2019-06-07 15:45:00,138.59,138.6,138.31,138.31,21252.0,121.0371,121.0458,120.7926,120.7926,21252.0
2019-06-07 15:50:00,138.31,138.37,138.04,138.05,39724.0,120.7926,120.845,120.5568,120.5655,39724.0
2019-06-07 15:55:00,138.05,138.25,138.0,138.01,60743.0,120.5655,120.7402,120.5218,120.5306,60743.0
2019-06-10 09:30:00,138.01,138.33,137.54,137.55,25367.0,120.5306,120.81,120.1201,120.1288,25367.0
2019-06-10 09:35:00,137.58,137.75,137.25,137.47,11507.0,120.155,120.3035,119.8668,120.0589,11507.0
2019-06-10 09:40:00,137.52,137.57,136.94,137.15,17071.0,120.1026,120.1463,119.5961,119.7795,17071.0
2019-06-10 09:45:00,137.16,137.41,137.1,137.39,10100.0,119.7882,120.0065,119.7358,119.9891,10100.0
2019-06-10 09:50:00,137.42,137.55,137.33,137.41,10294.0,120.0153,120.1288,119.9367,120.0065,10294.0
2019-06-10 09:55:00,137.43,137.57,137.41,137.43,11938.0,120.024,120.1463,120.0065,120.024,11938.0
2019-06-10 10:00:00,137.49,137.49,137.27,137.31,7972.0,120.0764,120.0764,119.8843,119.9192,7972.0
2019-06-10 10:05:00,137.31,137.6,137.29,137.56,9175.0,119.9192,120.1725,119.9017,120.1375,9175.0
2019-06-10 10:10:00,137.56,137.7,137.35,137.36,10501.0,120.1375,120.2598,119.9541,119.9629,10501.0
2019-06-10 10:15:00,137.36,137.44,137.35,137.41,3933.0,119.9629,120.0327,119.9541,120.0065,3933.0
2019-06-10 10:20:00,137.35,137.36,136.8,136.86,24655.0,119.9541,119.9629,119.4738,119.5262,24655.0
2019-06-10 10:25:00,136.88,136.98,136.85,136.93,3700.0,119.5437,119.631,119.5175,119.5873,3700.0
2019-06-10 10:30:00,136.93,137.08,136.91,137.07,5683.0,119.5873,119.7183,119.5699,119.7096,5683.0
2019-06-10 10:35:00,137.06,137.43,137.06,137.41,14560.0,119.7009,120.024,119.7009,120.0065,14560.0
2019-06-10 10:40:00,137.39,137.48,137.36,137.41,7404.0,119.9891,120.0677,119.9629,120.0065,7404.0
2019-06-10 10:45:00,137.44,137.46,137.3,137.35,28197.0,120.0327,120.0502,119.9105,119.9541,28197.0
2019-06-10 10:50:00,137.35,137.47,137.25,137.25,17015.0,119.9541,120.0589,119.8668,119.8668,17015.0
2019-06-10 10:55:00,137.25,137.44,137.25,137.44,4650.0,119.8668,120.0327,119.8668,120.0327,4650.0
2019-06-10 11:00:00,137.44,137.49,137.28,137.36,7788.0,120.0327,120.0764,119.893,119.9629,7788.0
2019-06-10 11:05:00,137.36,137.44,137.32,137.34,8852.0,119.9629,120.0327,119.9279,119.9454,8852.0
2019-06-10 11:10:00,137.39,137.39,137.14,137.29,9099.0,119.9891,119.9891,119.7707,119.9017,9099.0
2019-06-10 11:15:00,137.29,137.29,136.88,136.94,6607.0,119.9017,119.9017,119.5437,119.5961,6607.0
2019-06-10 11:20:00,136.94,136.96,136.87,136.94,6114.0,119.5961,119.6135,119.5349,119.5961,6114.0
2019-06-10 11:25:00,136.92,136.98,136.88,136.95,6818.0,119.5786,119.631,119.5437,119.6048,6818.0
2019-06-10 11:30:00,136.98,137.16,136.97,137.03,6915.0,119.631,119.7882,119.6223,119.6747,6915.0
2019-06-10 11:35:00,137.0,137.19,137.0,137.13,2800.0,119.6485,119.8144,119.6485,119.762,2800.0
2019-06-10 11:40:00,137.14,137.24,137.14,137.2,5700.0,119.7707,119.8581,119.7707,119.8231,5700.0
2019-06-10 11:45:00,137.24,137.29,137.1,137.15,5750.0,119.8581,119.9017,119.7358,119.7795,5750.0
2019-06-10 11:50:00,137.16,137.2,137.02,137.04,5538.0,119.7882,119.8231,119.6659,119.6834,5538.0
2019-06-10 11:55:00,137.04,137.07,136.98,137.0,4279.0,119.6834,119.7096,119.631,119.6485,4279.0
2019-06-10 12:00:00,137.0,137.03,136.91,136.91,4439.0,119.6485,119.6747,119.5699,119.5699,4439.0
2019-06-10 12:05:00,136.94,137.24,136.94,137.0,5850.0,119.5961,119.8581,119.5961,119.6485,5850.0
2019-06-10 12:10:00,137.0,137.08,136.96,137.07,3300.0,119.6485,119.7183,119.6135,119.7096,3300.0
2019-06-10 12:15:00,137.06,137.09,136.74,136.74,27562.0,119.7009,119.7271,119.4214,119.4214,27562.0
2019-06-10 12:20:00,136.75,136.82,136.75,136.82,5372.0,119.4301,119.4913,119.4301,119.4913,5372.0
2019-06-10 12:25:00,136.84,136.91,136.81,136.81,4311.0,119.5087,119.5699,119.4825,119.4825,4311.0
2019-06-10 12:30:00,136.82,136.82,136.6,136.6,6391.0,119.4913,119.4913,119.2991,119.2991,6391.0
2019-06-10 12:35:00,136.58,136.65,136.39,136.4,8737.0,119.2817,119.3428,119.1157,119.1245,8737.0
2019-06-10 12:40:00,136.39,136.48,136.36,136.38,8299.0,119.1157,119.1943,119.0895,119.107,8299.0
2019-06-10 12:45:00,136.39,136.43,136.35,136.35,8545.0,119.1157,119.1507,119.0808,119.0808,8545.0
2019-06-10 12:50:00,136.34,136.54,136.34,136.46,5441.0,119.0721,119.2467,119.0721,119.1769,5441.0
2019-06-10 12:55:00,136.47,136.56,136.45,136.5,3201.0,119.1856,119.2642,119.1681,119.2118,3201.0
2019-06-10 13:00:00,136.49,136.59,136.45,136.57,4091.0,119.2031,119.2904,119.1681,119.2729,4091.0
2019-06-10 13:05:00,136.55,136.61,136.5,136.58,3710.0,119.2555,119.3079,119.2118,119.2817,3710.0
2019-06-10 13:10:00,136.56,136.62,136.55,136.57,1608.0,119.2642,119.3166,119.2555,119.2729,1608.0
2019-06-10 13:15:00,136.59,136.6,136.43,136.46,4490.0,119.2904,119.2991,119.1507,119.1769,4490.0
2019-06-10 13:20:00,136.43,136.53,136.41,136.44,3704.0,119.1507,119.238,119.1332,119.1594,3704.0
2019-06-10 13:25:00,136.43,136.47,136.36,136.45,9343.0,119.1507,119.1856,119.0895,119.1681,9343.0
2019-06-10 13:30:00,136.43,136.45,136.26,136.29,3887.0,119.1507,119.1681,119.0022,119.0284,3887.0
2019-06-10 13:35:00,136.29,136.35,136.27,136.32,5600.0,119.0284,119.0808,119.0109,119.0546,5600.0
2019-06-10 13:40:00,136.32,136.42,136.27,136.27,10382.0,119.0546,119.1419,119.0109,119.0109,10382.0
2019-06-10 13:45:00,136.28,136.45,136.28,136.45,8171.0,119.0197,119.1681,119.0197,119.1681,8171.0
2019-06-10 13:50:00,136.41,136.43,136.34,136.37,7991.0,119.1332,119.1507,119.0721,119.0983,7991.0
2019-06-10 13:55:00,136.37,136.4,136.33,136.33,4423.0,119.0983,119.1245,119.0633,119.0633,4423.0
2019-06-10 14:00:00,136.34,136.37,136.19,136.24,9509.0,119.0721,119.0983,118.9411,118.9847,9509.0
2019-06-10 14:05:00,136.25,136.31,136.2,136.31,5539.0,118.9935,119.0459,118.9498,119.0459,5539.0
2019-06-10 14:10:00,136.32,136.34,136.25,136.28,4559.0,119.0546,119.0721,118.9935,119.0197,4559.0
2019-06-10 14:15:00,136.26,136.29,136.23,136.28,7268.0,119.0022,119.0284,118.976,119.0197,7268.0
2019-06-10 14:20:00,136.27,136.35,136.26,136.35,5929.0,119.0109,119.0808,119.0022,119.0808,5929.0
2019-06-10 14:25:00,136.36,136.38,136.3,136.3,10390.0,119.0895,119.107,119.0371,119.0371,10390.0
2019-06-10 14:30:00,136.3,136.43,136.28,136.39,4512.0,119.0371,119.1507,119.0197,119.1157,4512.0
2019-06-10 14:35:00,136.39,136.42,136.37,136.4,4201.0,119.1157,119.1419,119.0983,119.1245,4201.0
2019-06-10 14:40:00,136.41,136.54,136.4,136.52,10284.0,119.1332,119.2467,119.1245,119.2293,10284.0
2019-06-10 14:45:00,136.53,136.64,136.52,136.64,12861.0,119.238,119.3341,119.2293,119.3341,12861.0
2019-06-10 14:50:00,136.65,136.66,136.54,136.59,6348.0,119.3428,119.3515,119.2467,119.2904,6348.0
2019-06-10 14:55:00,136.59,136.76,136.57,136.74,6101.0,119.2904,119.4389,119.2729,119.4214,6101.0
2019-06-10 15:00:00,136.74,136.84,136.73,136.75,9617.0,119.4214,119.5087,119.4127,119.4301,9617.0
2019-06-10 15:05:00,136.74,136.77,136.69,136.71,4531.0,119.4214,119.4476,119.3777,119.3952,4531.0
2019-06-10 15:10:00,136.72,136.73,136.63,136.72,5001.0,119.4039,119.4127,119.3253,119.4039,5001.0
2019-06-10 15:15:00,136.72,136.87,136.71,136.85,4776.0,119.4039,119.5349,119.3952,119.5175,4776.0
2019-06-10 15:20:00,136.85,136.86,136.78,136.84,6009.0,119.5175,119.5262,119.4563,119.5087,6009.0
2019-06-10 15:25:00,136.86,136.86,136.73,136.73,7958.0,119.5262,119.5262,119.4127,119.4127,7958.0
2019-06-10 15:30:00,136.72,136.82,136.67,136.71,9836.0,119.4039,119.4913,119.3603,119.3952,9836.0
2019-06-10 15:35:00,136.69,136.82,136.68,136.79,15525.0,119.3777,119.4913,119.369,119.4651,15525.0
2019-06-10 15:40:00,136.8,136.94,136.78,136.94,11832.0,119.4738,119.5961,119.4563,119.5961,11832.0
2019-06-10 15:45:00,136.95,136.96,136.86,136.88,24823.0,119.6048,119.6135,119.5262,119.5437,24823.0
2019-06-10 15:50:00,136.89,136.93,136.7,136.84,38476.0,119.5524,119.5873,119.3865,119.5087,38476.0
2019-06-10 15:55:00,136.83,136.85,136.67,136.67,81237.0,119.5,119.5175,119.3603,119.3603,81237.0
2019-06-11 09:30:00,136.74,137.35,136.67,136.84,27404.0,119.4214,119.9541,119.3603,119.5087,27404.0
2019-06-11 09:35:00,136.88,136.89,136.6,136.6,10592.0,119.5437,119.5524,119.2991,119.2991,10592.0
2019-06-11 09:40:00,136.71,136.74,136.52,136.53,2250.0,119.3952,119.4214,119.2293,119.238,2250.0
2019-06-11 09:45:00,136.49,136.52,136.11,136.26,7041.0,119.2031,119.2293,118.8712,119.0022,7041.0
2019-06-11 09:50:00,136.23,136.29,136.11,136.23,7795.0,118.976,119.0284,118.8712,118.976,7795.0
2019-06-11 09:55:00,136.17,136.48,136.03,136.42,7615.0,118.9236,119.1943,118.8013,119.1419,7615.0
2019-06-11 10:00:00,136.39,136.39,136.15,136.39,4674.0,119.1157,119.1157,118.9061,119.1157,4674.0
2019-06-11 10:05:00,136.39,136.43,136.26,136.34,5498.0,119.1157,119.1507,119.0022,119.0721,5498.0
2019-06-11 10:10:00,136.41,136.55,136.34,136.48,3131.0,119.1332,119.2555,119.0721,119.1943,3131.0
2019-06-11 10:15:00,136.47,136.5,136.16,136.27,11066.0,119.1856,119.2118,118.9149,119.0109,11066.0
2019-06-11 10:20:00,136.27,136.43,136.2,136.42,7495.0,119.0109,119.1507,118.9498,119.1419,7495.0
2019-06-11 10:25:00,136.42,136.56,136.41,136.47,3420.0,119.1419,119.2642,119.1332,119.1856,3420.0
2019-06-11 10:30:00,136.44,136.54,136.4,136.4,6888.0,119.1594,119.2467,119.1245,119.1245,6888.0
2019-06-11 10:35:00,136.36,136.48,136.36,136.41,5832.0,119.0895,119.1943,119.0895,119.1332,5832.0
2019-06-11 10:40:00,136.41,136.41,136.31,136.31,13438.0,119.1332,119.1332,119.0459,119.0459,13438.0
2019-06-11 10:45:00,136.35,136.43,136.28,136.28,5939.0,119.0808,119.1507,119.0197,119.0197,5939.0
2019-06-11 10:50:00,136.28,136.42,136.23,136.42,10037.0,119.0197,119.1419,118.976,119.1419,10037.0
2019-06-11 10:55:00,136.4,136.49,136.35,136.49,5685.0,119.1245,119.2031,119.0808,119.2031,5685.0
2019-06-11 11:00:00,136.56,136.65,136.51,136.51,9814.0,119.2642,119.3428,119.2205,119.2205,9814.0
2019-06-11 11:05:00,136.48,136.58,136.47,136.57,4364.0,119.1943,119.2817,119.1856,119.2729,4364.0
2019-06-11 11:10:00,136.55,136.63,136.53,136.63,7277.0,119.2555,119.3253,119.238,119.3253,7277.0
2019-06-11 11:15:00,136.63,136.88,136.57,136.79,10670.0,119.3253,119.5437,119.2729,119.4651,10670.0
2019-06-11 11:20:00,136.76,136.95,136.73,136.85,13427.0,119.4389,119.6048,119.4127,119.5175,13427.0
2019-06-11 11:25:00,136.83,136.9,136.79,136.89,4302.0,119.5,119.5611,119.4651,119.5524,4302.0
2019-06-11 11:30:00,136.91,136.91,136.82,136.86,4545.0,119.5699,119.5699,119.4913,119.5262,4545.0
2019-06-11 11:35:00,136.86,136.99,136.82,136.99,4727.0,119.5262,119.6397,119.4913,119.6397,4727.0
2019-06-11 11:40:00,136.94,137.07,136.83,137.0,7232.0,119.5961,119.7096,119.5,119.6485,7232.0
2019-06-11 11:45:00,137.05,137.16,136.98,137.16,3778.0,119.6921,119.7882,119.631,119.7882,3778.0
2019-06-11 11:50:00,137.14,137.24,137.06,137.15,3700.0,119.7707,119.8581,119.7009,119.7795,3700.0
2019-06-11 11:55:00,137.12,137.15,137.05,137.12,1700.0,119.7533,119.7795,119.6921,119.7533,1700.0
2019-06-11 12:00:00,137.14,137.19,136.99,137.01,3599.0,119.7707,119.8144,119.6397,119.6572,3599.0
2019-06-11 12:05:00,136.95,137.02,136.95,136.99,2800.0,119.6048,119.6659,119.6048,119.6397,2800.0
2019-06-11 12:10:00,137.02,137.02,136.83,136.83,5002.0,119.6659,119.6659,119.5,119.5,5002.0
2019-06-11 12:15:00,136.81,136.83,136.73,136.75,2450.0,119.4825,119.5,119.4127,119.4301,2450.0
2019-06-11 12:20:00,136.8,136.81,136.68,136.71,2346.0,119.4738,119.4825,119.369,119.3952,2346.0
2019-06-11 12:25:00,136.7,136.7,136.65,136.69,1702.0,119.3865,119.3865,119.3428,119.3777,1702.0
2019-06-11 12:30:00,136.67,136.9,136.67,136.9,3668.0,119.3603,119.5611,119.3603,119.5611,3668.0
2019-06-11 12:35:00,136.87,136.99,136.85,136.94,2965.0,119.5349,119.6397,119.5175,119.5961,2965.0
2019-06-11 12:40:00,137.0,137.0,136.9,136.92,5250.0,119.6485,119.6485,119.5611,119.5786,5250.0
2019-06-11 12:45:00,136.92,136.92,136.75,136.81,4376.0,119.5786,119.5786,119.4301,119.4825,4376.0
2019-06-11 12:50:00,136.78,136.8,136.63,136.64,23193.0,119.4563,119.4738,119.3253,119.3341,23193.0
2019-06-11 12:55:00,136.66,136.67,136.54,136.59,5772.0,119.3515,119.3603,119.2467,119.2904,5772.0
2019-06-11 13:00:00,136.62,136.67,136.55,136.67,2591.0,119.3166,119.3603,119.2555,119.3603,2591.0
2019-06-11 13:05:00,136.66,136.8,136.66,136.78,3973.0,119.3515,119.4738,119.3515,119.4563,3973.0
2019-06-11 13:10:00,136.72,136.78,136.64,136.73,12728.0,119.4039,119.4563,119.3341,119.4127,12728.0
2019-06-11 13:15:00,136.72,136.72,136.65,136.68,2300.0,119.4039,119.4039,119.3428,119.369,2300.0
2019-06-11 13:20:00,136.67,136.73,136.67,136.69,2100.0,119.3603,119.4127,119.3603,119.3777,2100.0
2019-06-11 13:25:00,136.72,136.78,136.72,136.78,1400.0,119.4039,119.4563,119.4039,119.4563,1400.0
2019-06-11 13:30:00,136.8,136.89,136.76,136.89,3704.0,119.4738,119.5524,119.4389,119.5524,3704.0
2019-06-11 13:35:00,136.87,136.93,136.82,136.93,3086.0,119.5349,119.5873,119.4913,119.5873,3086.0
2019-06-11 13:40:00,136.9,136.97,136.89,136.94,4946.0,119.5611,119.6223,119.5524,119.5961,4946.0
2019-06-11 13:45:00,136.91,136.93,136.81,136.85,5070.0,119.5699,119.5873,119.4825,119.5175,5070.0
2019-06-11 13:50:00,136.84,136.9,136.82,136.89,4370.0,119.5087,119.5611,119.4913,119.5524,4370.0
2019-06-11 13:55:00,136.89,136.94,136.84,136.84,8482.0,119.5524,119.5961,119.5087,119.5087,8482.0
2019-06-11 14:00:00,136.88,136.96,136.88,136.91,5479.0,119.5437,119.6135,119.5437,119.5699,5479.0
2019-06-11 14:05:00,136.9,136.97,136.88,136.95,2700.0,119.5611,119.6223,119.5437,119.6048,2700.0
2019-06-11 14:10:00,136.95,136.99,136.88,136.98,3900.0,119.6048,119.6397,119.5437,119.631,3900.0
2019-06-11 14:15:00,136.99,137.04,136.97,137.02,5300.0,119.6397,119.6834,119.6223,119.6659,5300.0
2019-06-11 14:20:00,137.03,137.04,136.98,137.0,3302.0,119.6747,119.6834,119.631,119.6485,3302.0
2019-06-11 14:25:00,137.0,137.02,136.86,136.86,25969.0,119.6485,119.6659,119.5262,119.5262,25969.0
2019-06-11 14:30:00,136.81,136.85,136.76,136.85,5493.0,119.4825,119.5175,119.4389,119.5175,5493.0
2019-06-11 14:35:00,136.89,136.95,136.82,136.86,8558.0,119.5524,119.6048,119.4913,119.5262,8558.0
2019-06-11 14:40:00,136.86,136.92,136.8,136.9,6826.0,119.5262,119.5786,119.4738,119.5611,6826.0
2019-06-11 14:45:00,136.87,136.87,136.73,136.77,5900.0,119.5349,119.5349,119.4127,119.4476,5900.0
2019-06-11 14:50:00,136.78,136.78,136.58,136.64,9421.0,119.4563,119.4563,119.2817,119.3341,9421.0
2019-06-11 14:55:00,136.62,136.72,136.58,136.68,7277.0,119.3166,119.4039,119.2817,119.369,7277.0
2019-06-11 15:00:00,136.66,136.66,136.43,136.43,5700.0,119.3515,119.3515,119.1507,119.1507,5700.0
2019-06-11 15:05:00,136.48,136.54,136.42,136.49,5489.0,119.1943,119.2467,119.1419,119.2031,5489.0
2019-06-11 15:10:00,136.49,136.52,136.43,136.43,7018.0,119.2031,119.2293,119.1507,119.1507,7018.0
2019-06-11 15:15:00,136.44,136.57,136.41,136.45,7738.0,119.1594,119.2729,119.1332,119.1681,7738.0
2019-06-11 15:20:00,136.43,136.48,136.24,136.35,29055.0,119.1507,119.1943,118.9847,119.0808,29055.0
2019-06-11 15:25:00,136.34,136.5,136.33,136.49,14132.0,119.0721,119.2118,119.0633,119.2031,14132.0
2019-06-11 15:30:00,136.48,136.58,136.41,136.52,13146.0,119.1943,119.2817,119.1332,119.2293,13146.0
2019-06-11 15:35:00,136.53,136.66,136.52,136.65,14766.0,119.238,119.3515,119.2293,119.3428,14766.0
2019-06-11 15:40:00,136.64,136.71,136.58,136.64,20324.0,119.3341,119.3952,119.2817,119.3341,20324.0
2019-06-11 15:45:00,136.64,136.64,136.49,136.58,21218.0,119.3341,119.3341,119.2031,119.2817,21218.0
2019-06-11 15:50:00,136.58,136.86,136.58,136.86,24213.0,119.2817,119.5262,119.2817,119.5262,24213.0
2019-06-11 15:55:00,136.84,137.02,136.73,136.82,110326.0,119.5087,119.6659,119.4127,119.4913,110326.0
2019-06-12 09:30:00,137.24,138.11,137.24,137.87,22455.0,119.8581,120.6179,119.8581,120.4083,22455.0
2019-06-12 09:35:00,137.84,138.18,137.84,137.98,8141.0,120.3821,120.679,120.3821,120.5044,8141.0
2019-06-12 09:40:00,138.06,138.22,137.94,137.94,5025.0,120.5742,120.714,120.4694,120.4694,5025.0
2019-06-12 09:45:00,137.95,138.09,137.58,137.65,5224.0,120.4782,120.6004,120.155,120.2161,5224.0
2019-06-12 09:50:00,137.62,137.62,137.45,137.62,7070.0,120.1899,120.1899,120.0415,120.1899,7070.0
2019-06-12 09:55:00,137.63,137.77,137.6,137.67,6199.0,120.1987,120.3209,120.1725,120.2336,6199.0
2019-06-12 10:00:00,137.59,137.87,137.59,137.86,3426.0,120.1637,120.4083,120.1637,120.3996,3426.0
2019-06-12 10:05:00,137.87,138.03,137.83,137.95,7835.0,120.4083,120.548,120.3734,120.4782,7835.0
2019-06-12 10:10:00,137.98,138.09,137.96,137.96,5200.0,120.5044,120.6004,120.4869,120.4869,5200.0
2019-06-12 10:15:00,137.95,138.1,137.91,137.97,10958.0,120.4782,120.6092,120.4432,120.4956,10958.0
2019-06-12 10:20:00,137.95,138.09,137.95,137.99,6546.0,120.4782,120.6004,120.4782,120.5131,6546.0
2019-06-12 10:25:00,137.97,138.01,137.84,137.84,11600.0,120.4956,120.5306,120.3821,120.3821,11600.0
2019-06-12 10:30:00,137.87,138.02,137.86,138.0,3500.0,120.4083,120.5393,120.3996,120.5218,3500.0
2019-06-12 10:35:00,138.01,138.03,137.91,137.92,2141.0,120.5306,120.548,120.4432,120.452,2141.0
2019-06-12 10:40:00,137.91,137.96,137.86,137.93,4100.0,120.4432,120.4869,120.3996,120.4607,4100.0
2019-06-12 10:45:00,137.91,137.94,137.82,137.9,3076.0,120.4432,120.4694,120.3646,120.4345,3076.0
2019-06-12 10:50:00,137.92,138.0,137.86,137.88,5299.0,120.452,120.5218,120.3996,120.417,5299.0
2019-06-12 10:55:00,137.85,138.0,137.85,137.96,2760.0,120.3908,120.5218,120.3908,120.4869,2760.0
2019-06-12 11:00:00,137.96,138.03,137.9,138.03,4733.0,120.4869,120.548,120.4345,120.548,4733.0
2019-06-12 11:05:00,138.03,138.14,137.97,138.08,7541.0,120.548,120.6441,120.4956,120.5917,7541.0
2019-06-12 11:10:00,138.1,138.14,138.08,138.12,6075.0,120.6092,120.6441,120.5917,120.6266,6075.0
2019-06-12 11:15:00,138.09,138.18,137.89,137.92,7430.0,120.6004,120.679,120.4258,120.452,7430.0
2019-06-12 11:20:00,137.92,137.97,137.83,137.89,6770.0,120.452,120.4956,120.3734,120.4258,6770.0
2019-06-12 11:25:00,137.84,137.91,137.83,137.89,3826.0,120.3821,120.4432,120.3734,120.4258,3826.0
2019-06-12 11:30:00,137.91,137.91,137.82,137.87,4710.0,120.4432,120.4432,120.3646,120.4083,4710.0
2019-06-12 11:35:00,137.89,137.95,137.84,137.94,3790.0,120.4258,120.4782,120.3821,120.4694,3790.0
2019-06-12 11:40:00,137.96,138.0,137.84,137.9,4212.0,120.4869,120.5218,120.3821,120.4345,4212.0
2019-06-12 11:45:00,137.89,137.93,137.82,137.87,1809.0,120.4258,120.4607,120.3646,120.4083,1809.0
2019-06-12 11:50:00,137.88,137.92,137.75,137.82,4800.0,120.417,120.452,120.3035,120.3646,4800.0
2019-06-12 11:55:00,137.86,137.92,137.79,137.83,3473.0,120.3996,120.452,120.3384,120.3734,3473.0
2019-06-12 12:00:00,137.85,137.88,137.79,137.81,2200.0,120.3908,120.417,120.3384,120.3559,2200.0
2019-06-12 12:05:00,137.82,137.83,137.75,137.78,2360.0,120.3646,120.3734,120.3035,120.3297,2360.0
2019-06-12 12:10:00,137.79,137.8,137.77,137.78,2930.0,120.3384,120.3471,120.3209,120.3297,2930.0
2019-06-12 12:15:00,137.77,137.8,137.74,137.78,3729.0,120.3209,120.3471,120.2947,120.3297,3729.0
2019-06-12 12:20:00,137.77,137.82,137.76,137.78,2790.0,120.3209,120.3646,120.3122,120.3297,2790.0
2019-06-12 12:25:00,137.79,137.79,137.69,137.72,1584.0,120.3384,120.3384,120.2511,120.2773,1584.0
2019-06-12 12:30:00,137.71,137.77,137.69,137.75,2480.0,120.2685,120.3209,120.2511,120.3035,2480.0
2019-06-12 12:35:00,137.76,137.76,137.71,137.76,2216.0,120.3122,120.3122,120.2685,120.3122,2216.0
2019-06-12 12:40:00,137.76,137.77,137.72,137.77,2800.0,120.3122,120.3209,120.2773,120.3209,2800.0
2019-06-12 12:45:00,137.78,137.78,137.71,137.76,2328.0,120.3297,120.3297,120.2685,120.3122,2328.0
2019-06-12 12:50:00,137.78,137.81,137.7,137.7,2367.0,120.3297,120.3559,120.2598,120.2598,2367.0
2019-06-12 12:55:00,137.7,137.81,137.7,137.8,2405.0,120.2598,120.3559,120.2598,120.3471,2405.0
2019-06-12 13:00:00,137.81,137.84,137.8,137.84,1531.0,120.3559,120.3821,120.3471,120.3821,1531.0
2019-06-12 13:05:00,137.82,137.89,137.77,137.84,3550.0,120.3646,120.4258,120.3209,120.3821,3550.0
2019-06-12 13:10:00,137.85,137.86,137.82,137.85,1229.0,120.3908,120.3996,120.3646,120.3908,1229.0
2019-06-12 13:15:00,137.84,137.91,137.81,137.91,1800.0,120.3821,120.4432,120.3559,120.4432,1800.0
2019-06-12 13:20:00,137.92,137.94,137.8,137.8,2400.0,120.452,120.4694,120.3471,120.3471,2400.0
2019-06-12 13:25:00,137.8,137.86,137.79,137.8,6717.0,120.3471,120.3996,120.3384,120.3471,6717.0
2019-06-12 13:30:00,137.8,137.86,137.8,137.84,2500.0,120.3471,120.3996,120.3471,120.3821,2500.0
2019-06-12 13:35:00,137.86,137.92,137.84,137.88,3309.0,120.3996,120.452,120.3821,120.417,3309.0
2019-06-12 13:40:00,137.9,137.9,137.84,137.85,2400.0,120.4345,120.4345,120.3821,120.3908,2400.0
2019-06-12 13:45:00,137.84,137.9,137.84,137.9,1909.0,120.3821,120.4345,120.3821,120.4345,1909.0
2019-06-12 13:50:00,137.9,137.95,137.9,137.92,3101.0,120.4345,120.4782,120.4345,120.452,3101.0
2019-06-12 13:55:00,137.89,137.94,137.89,137.91,2540.0,120.4258,120.4694,120.4258,120.4432,2540.0
2019-06-12 14:00:00,137.92,137.93,137.86,137.92,3400.0,120.452,120.4607,120.3996,120.452,3400.0
2019-06-12 14:05:00,137.9,137.93,137.9,137.92,2109.0,120.4345,120.4607,120.4345,120.452,2109.0
2019-06-12 14:10:00,137.93,137.95,137.84,137.85,3501.0,120.4607,120.4782,120.3821,120.3908,3501.0
2019-06-12 14:15:00,137.84,137.85,137.78,137.84,2270.0,120.3821,120.3908,120.3297,120.3821,2270.0
2019-06-12 14:20:00,137.8,137.88,137.78,137.88,2000.0,120.3471,120.417,120.3297,120.417,2000.0
2019-06-12 14:25:00,137.89,137.97,137.88,137.97,11005.0,120.4258,120.4956,120.417,120.4956,11005.0
2019-06-12 14:30:00,137.95,137.99,137.9,137.96,3900.0,120.4782,120.5131,120.4345,120.4869,3900.0
2019-06-12 14:35:00,137.97,137.97,137.89,137.9,2864.0,120.4956,120.4956,120.4258,120.4345,2864.0
2019-06-12 14:40:00,137.87,137.93,137.85,137.93,2880.0,120.4083,120.4607,120.3908,120.4607,2880.0
2019-06-12 14:45:00,137.93,137.95,137.89,137.94,3900.0,120.4607,120.4782,120.4258,120.4694,3900.0
2019-06-12 14:50:00,137.94,137.97,137.91,137.92,4686.0,120.4694,120.4956,120.4432,120.452,4686.0
2019-06-12 14:55:00,137.91,137.98,137.91,137.97,4039.0,120.4432,120.5044,120.4432,120.4956,4039.0
2019-06-12 15:00:00,137.97,137.97,137.92,137.95,5709.0,120.4956,120.4956,120.452,120.4782,5709.0
2019-06-12 15:05:00,137.95,138.13,137.95,138.07,11183.0,120.4782,120.6354,120.4782,120.583,11183.0
2019-06-12 15:10:00,138.07,138.12,138.05,138.05,6005.0,120.583,120.6266,120.5655,120.5655,6005.0
2019-06-12 15:15:00,138.06,138.06,137.89,137.91,5806.0,120.5742,120.5742,120.4258,120.4432,5806.0
2019-06-12 15:20:00,137.9,137.94,137.83,137.89,6372.0,120.4345,120.4694,120.3734,120.4258,6372.0
2019-06-12 15:25:00,137.9,137.95,137.9,137.93,4499.0,120.4345,120.4782,120.4345,120.4607,4499.0
2019-06-12 15:30:00,137.94,138.1,137.93,138.05,10835.0,120.4694,120.6092,120.4607,120.5655,10835.0
2019-06-12 15:35:00,138.05,138.12,138.0,138.09,5869.0,120.5655,120.6266,120.5218,120.6004,5869.0
2019-06-12 15:40:00,138.08,138.17,138.07,138.08,12562.0,120.5917,120.6703,120.583,120.5917,12562.0
2019-06-12 15:45:00,138.07,138.13,138.04,138.05,11866.0,120.583,120.6354,120.5568,120.5655,11866.0
2019-06-12 15:50:00,138.04,138.27,138.04,138.2,18718.0,120.5568,120.7576,120.5568,120.6965,18718.0
2019-06-12 15:55:00,138.2,138.25,138.15,138.24,50894.0,120.6965,120.7402,120.6528,120.7314,50894.0
2019-06-13 09:30:00,138.55,139.15,138.55,139.14,18335.0,121.0022,121.5262,121.0022,121.5174,18335.0
2019-06-13 09:35:00,139.08,139.09,138.6,138.73,7430.0,121.465,121.4738,121.0458,121.1594,7430.0
2019-06-13 09:40:00,138.71,138.75,138.35,138.52,10972.0,121.1419,121.1768,120.8275,120.976,10972.0
2019-06-13 09:45:00,138.51,138.52,138.22,138.35,5005.0,120.9672,120.976,120.714,120.8275,5005.0
2019-06-13 09:50:00,138.36,138.53,138.36,138.53,15158.0,120.8362,120.9847,120.8362,120.9847,15158.0
2019-06-13 09:55:00,138.5,138.83,138.39,138.82,14638.0,120.9585,121.2467,120.8624,121.238,14638.0
2019-06-13 10:00:00,138.82,138.91,138.62,138.81,34330.0,121.238,121.3166,121.0633,121.2292,34330.0
2019-06-13 10:05:00,138.83,138.83,138.5,138.7,25018.0,121.2467,121.2467,120.9585,121.1332,25018.0
2019-06-13 10:10:00,138.68,138.82,138.54,138.73,25382.0,121.1157,121.238,120.9934,121.1594,25382.0
2019-06-13 10:15:00,138.69,138.84,138.67,138.79,9734.0,121.1244,121.2554,121.107,121.2118,9734.0
2019-06-13 10:20:00,138.85,138.88,138.7,138.81,8407.0,121.2642,121.2904,121.1332,121.2292,8407.0
2019-06-13 10:25:00,138.79,138.83,138.39,138.47,8675.0,121.2118,121.2467,120.8624,120.9323,8675.0
2019-06-13 10:30:00,138.48,138.72,138.48,138.61,13129.0,120.941,121.1506,120.941,121.0546,13129.0
2019-06-13 10:35:00,138.58,138.59,138.47,138.59,3423.0,121.0284,121.0371,120.9323,121.0371,3423.0
2019-06-13 10:40:00,138.56,138.59,138.37,138.53,6411.0,121.0109,121.0371,120.845,120.9847,6411.0
2019-06-13 10:45:00,138.48,138.49,138.37,138.45,5669.0,120.941,120.9498,120.845,120.9148,5669.0
2019-06-13 10:50:00,138.46,138.46,138.36,138.36,1900.0,120.9236,120.9236,120.8362,120.8362,1900.0
2019-06-13 10:55:00,138.38,138.38,138.03,138.04,10004.0,120.8537,120.8537,120.548,120.5568,10004.0
2019-06-13 11:00:00,138.0,138.2,137.91,137.93,19230.0,120.5218,120.6965,120.4432,120.4607,19230.0
2019-06-13 11:05:00,137.92,137.96,137.8,137.96,6401.0,120.452,120.4869,120.3471,120.4869,6401.0
2019-06-13 11:10:00,137.99,138.04,137.86,137.88,4720.0,120.5131,120.5568,120.3996,120.417,4720.0
2019-06-13 11:15:00,137.87,137.88,137.74,137.78,8257.0,120.4083,120.417,120.2947,120.3297,8257.0
2019-06-13 11:20:00,137.81,138.08,137.79,138.05,5963.0,120.3559,120.5917,120.3384,120.5655,5963.0
2019-06-13 11:25:00,138.03,138.09,138.01,138.06,3564.0,120.548,120.6004,120.5306,120.5742,3564.0
2019-06-13 11:30:00,138.08,138.21,138.05,138.2,7870.0,120.5917,120.7052,120.5655,120.6965,7870.0
2019-06-13 11:35:00,138.23,138.23,138.13,138.17,6696.0,120.7227,120.7227,120.6354,120.6703,6696.0
2019-06-13 11:40:00,138.17,138.21,137.95,138.06,6594.0,120.6703,120.7052,120.4782,120.5742,6594.0
2019-06-13 11:45:00,138.05,138.1,137.91,137.95,3021.0,120.5655,120.6092,120.4432,120.4782,3021.0
2019-06-13 11:50:00,137.94,137.95,137.86,137.92,3268.0,120.4694,120.4782,120.3996,120.452,3268.0
2019-06-13 11:55:00,137.86,137.86,137.72,137.84,2671.0,120.3996,120.3996,120.2773,120.3821,2671.0
2019-06-13 12:00:00,137.85,137.85,137.73,137.76,1980.0,120.3908,120.3908,120.286,120.3122,1980.0
2019-06-13 12:05:00,137.7,137.75,137.64,137.71,3146.0,120.2598,120.3035,120.2074,120.2685,3146.0
2019-06-13 12:10:00,137.69,137.74,137.66,137.7,3700.0,120.2511,120.2947,120.2249,120.2598,3700.0
2019-06-13 12:15:00,137.67,137.77,137.66,137.76,3137.0,120.2336,120.3209,120.2249,120.3122,3137.0
2019-06-13 12:20:00,137.76,137.78,137.68,137.78,2742.0,120.3122,120.3297,120.2423,120.3297,2742.0
2019-06-13 12:25:00,137.78,137.78,137.67,137.7,2869.0,120.3297,120.3297,120.2336,120.2598,2869.0
2019-06-13 12:30:00,137.71,137.79,137.67,137.77,4803.0,120.2685,120.3384,120.2336,120.3209,4803.0
2019-06-13 12:35:00,137.76,137.79,137.68,137.71,2900.0,120.3122,120.3384,120.2423,120.2685,2900.0
2019-06-13 12:40:00,137.72,137.78,137.68,137.74,4966.0,120.2773,120.3297,120.2423,120.2947,4966.0
2019-06-13 12:45:00,137.75,137.85,137.75,137.8,2847.0,120.3035,120.3908,120.3035,120.3471,2847.0
2019-06-13 12:50:00,137.78,137.86,137.74,137.86,1700.0,120.3297,120.3996,120.2947,120.3996,1700.0
2019-06-13 12:55:00,137.87,137.91,137.78,137.81,2603.0,120.4083,120.4432,120.3297,120.3559,2603.0
2019-06-13 13:00:00,137.84,137.96,137.84,137.95,2000.0,120.3821,120.4869,120.3821,120.4782,2000.0
2019-06-13 13:05:00,137.93,138.06,137.9,138.03,5781.0,120.4607,120.5742,120.4345,120.548,5781.0
2019-06-13 13:10:00,138.03,138.06,137.93,137.94,4117.0,120.548,120.5742,120.4607,120.4694,4117.0
2019-06-13 13:15:00,137.95,138.02,137.93,138.01,2300.0,120.4782,120.5393,120.4607,120.5306,2300.0
2019-06-13 13:20:00,138.01,138.06,137.96,138.06,2710.0,120.5306,120.5742,120.4869,120.5742,2710.0
2019-06-13 13:25:00,138.06,138.13,138.06,138.11,1200.0,120.5742,120.6354,120.5742,120.6179,1200.0
2019-06-13 13:30:00,138.14,138.17,138.04,138.04,3440.0,120.6441,120.6703,120.5568,120.5568,3440.0
2019-06-13 13:35:00,138.03,138.1,138.02,138.1,4706.0,120.548,120.6092,120.5393,120.6092,4706.0
2019-06-13 13:40:00,138.09,138.09,138.0,138.06,8101.0,120.6004,120.6004,120.5218,120.5742,8101.0
2019-06-13 13:45:00,138.03,138.11,138.0,138.11,3227.0,120.548,120.6179,120.5218,120.6179,3227.0
2019-06-13 13:50:00,138.1,138.13,138.07,138.1,1200.0,120.6092,120.6354,120.583,120.6092,1200.0
2019-06-13 13:55:00,138.12,138.12,137.98,138.02,8274.0,120.6266,120.6266,120.5044,120.5393,8274.0
2019-06-13 14:00:00,138.04,138.04,137.97,137.97,4722.0,120.5568,120.5568,120.4956,120.4956,4722.0
2019-06-13 14:05:00,137.96,137.99,137.85,137.87,5195.0,120.4869,120.5131,120.3908,120.4083,5195.0
2019-06-13 14:10:00,137.84,137.93,137.84,137.9,3465.0,120.3821,120.4607,120.3821,120.4345,3465.0
2019-06-13 14:15:00,137.9,137.91,137.73,137.73,3500.0,120.4345,120.4432,120.286,120.286,3500.0
2019-06-13 14:20:00,137.69,137.77,137.69,137.72,4690.0,120.2511,120.3209,120.2511,120.2773,4690.0
2019-06-13 14:25:00,137.7,137.72,137.67,137.71,5029.0,120.2598,120.2773,120.2336,120.2685,5029.0
2019-06-13 14:30:00,137.71,137.74,137.69,137.72,6544.0,120.2685,120.2947,120.2511,120.2773,6544.0
2019-06-13 14:35:00,137.71,137.71,137.61,137.66,6928.0,120.2685,120.2685,120.1812,120.2249,6928.0
2019-06-13 14:40:00,137.65,137.69,137.56,137.69,5167.0,120.2161,120.2511,120.1375,120.2511,5167.0
2019-06-13 14:45:00,137.7,137.7,137.64,137.69,3718.0,120.2598,120.2598,120.2074,120.2511,3718.0
2019-06-13 14:50:00,137.69,137.72,137.65,137.72,5375.0,120.2511,120.2773,120.2161,120.2773,5375.0
2019-06-13 14:55:00,137.74,137.77,137.69,137.77,4897.0,120.2947,120.3209,120.2511,120.3209,4897.0
2019-06-13 15:00:00,137.75,137.78,137.64,137.7,9220.0,120.3035,120.3297,120.2074,120.2598,9220.0
2019-06-13 15:05:00,137.69,137.69,137.51,137.53,11585.0,120.2511,120.2511,120.0939,120.1113,11585.0
2019-06-13 15:10:00,137.55,137.56,137.47,137.47,5887.0,120.1288,120.1375,120.0589,120.0589,5887.0
2019-06-13 15:15:00,137.46,137.46,137.38,137.38,9768.0,120.0502,120.0502,119.9803,119.9803,9768.0
2019-06-13 15:20:00,137.39,137.46,137.38,137.41,8591.0,119.9891,120.0502,119.9803,120.0065,8591.0
2019-06-13 15:25:00,137.42,137.42,137.28,137.3,8713.0,120.0153,120.0153,119.893,119.9105,8713.0
2019-06-13 15:30:00,137.3,137.46,137.29,137.44,11985.0,119.9105,120.0502,119.9017,120.0327,11985.0
2019-06-13 15:35:00,137.44,137.56,137.44,137.5,11833.0,120.0327,120.1375,120.0327,120.0851,11833.0
2019-06-13 15:40:00,137.49,137.5,137.4,137.44,12804.0,120.0764,120.0851,119.9978,120.0327,12804.0
2019-06-13 15:45:00,137.44,137.47,137.28,137.4,16575.0,120.0327,120.0589,119.893,119.9978,16575.0
2019-06-13 15:50:00,137.4,137.61,137.4,137.57,20439.0,119.9978,120.1812,119.9978,120.1463,20439.0
2019-06-13 15:55:00,137.58,137.72,137.48,137.67,85435.0,120.155,120.2773,120.0677,120.2336,85435.0
2019-06-14 09:30:00,137.95,138.6,137.54,138.18,36667.0,120.4782,121.0458,120.1201,120.679,36667.0
2019-06-14 09:35:00,138.2,138.31,137.91,137.91,3194.0,120.6965,120.7926,120.4432,120.4432,3194.0
2019-06-14 09:40:00,137.92,138.16,137.88,137.94,4884.0,120.452,120.6616,120.417,120.4694,4884.0
2019-06-14 09:45:00,137.93,138.1,137.82,137.95,9405.0,120.4607,120.6092,120.3646,120.4782,9405.0
2019-06-14 09:50:00,137.98,138.06,137.76,138.06,4089.0,120.5044,120.5742,120.3122,120.5742,4089.0
2019-06-14 09:55:00,138.05,138.69,138.05,138.67,16747.0,120.5655,121.1244,120.5655,121.107,16747.0
2019-06-14 10:00:00,138.67,138.72,138.47,138.53,9957.0,121.107,121.1506,120.9323,120.9847,9957.0
2019-06-14 10:05:00,138.51,138.86,138.5,138.7,6074.0,120.9672,121.2729,120.9585,121.1332,6074.0
2019-06-14 10:10:00,138.72,138.72,138.29,138.3,8881.0,121.1506,121.1506,120.7751,120.7838,8881.0
2019-06-14 10:15:00,138.31,138.39,138.26,138.26,4633.0,120.7926,120.8624,120.7489,120.7489,4633.0
2019-06-14 10:20:00,138.23,138.27,138.05,138.12,6990.0,120.7227,120.7576,120.5655,120.6266,6990.0
2019-06-14 10:25:00,138.06,138.08,137.94,138.07,8245.0,120.5742,120.5917,120.4694,120.583,8245.0
2019-06-14 10:30:00,138.07,138.21,138.0,138.21,2381.0,120.583,120.7052,120.5218,120.7052,2381.0
2019-06-14 10:35:00,138.18,138.19,138.0,138.05,5717.0,120.679,120.6878,120.5218,120.5655,5717.0
2019-06-14 10:40:00,138.02,138.29,138.0,138.29,8636.0,120.5393,120.7751,120.5218,120.7751,8636.0
2019-06-14 10:45:00,138.3,138.5,138.29,138.45,8118.0,120.7838,120.9585,120.7751,120.9148,8118.0
2019-06-14 10:50:00,138.46,138.62,138.43,138.59,16647.0,120.9236,121.0633,120.8974,121.0371,16647.0
2019-06-14 10:55:00,138.64,138.74,138.59,138.71,18210.0,121.0808,121.1681,121.0371,121.1419,18210.0
2019-06-14 11:00:00,138.69,138.93,138.54,138.58,73532.0,121.1244,121.334,120.9934,121.0284,73532.0
2019-06-14 11:05:00,138.6,138.8,138.6,138.74,4194.0,121.0458,121.2205,121.0458,121.1681,4194.0
2019-06-14 11:10:00,138.71,138.84,138.56,138.67,12799.0,121.1419,121.2554,121.0109,121.107,12799.0
2019-06-14 11:15:00,138.61,138.7,138.51,138.53,7510.0,121.0546,121.1332,120.9672,120.9847,7510.0
2019-06-14 11:20:00,138.55,138.59,138.46,138.58,4582.0,121.0022,121.0371,120.9236,121.0284,4582.0
2019-06-14 11:25:00,138.58,138.65,138.48,138.65,4651.0,121.0284,121.0895,120.941,121.0895,4651.0
2019-06-14 11:30:00,138.68,138.68,138.59,138.59,3163.0,121.1157,121.1157,121.0371,121.0371,3163.0
2019-06-14 11:35:00,138.61,138.64,138.45,138.47,6710.0,121.0546,121.0808,120.9148,120.9323,6710.0
2019-06-14 11:40:00,138.47,138.52,138.34,138.37,6400.0,120.9323,120.976,120.8188,120.845,6400.0
2019-06-14 11:45:00,138.39,138.5,138.38,138.41,3700.0,120.8624,120.9585,120.8537,120.8799,3700.0
2019-06-14 11:50:00,138.45,138.45,138.33,138.35,5444.0,120.9148,120.9148,120.81,120.8275,5444.0
2019-06-14 11:55:00,138.34,138.41,138.28,138.39,5000.0,120.8188,120.8799,120.7664,120.8624,5000.0
2019-06-14 12:00:00,138.32,138.35,138.23,138.23,2513.0,120.8013,120.8275,120.7227,120.7227,2513.0
2019-06-14 12:05:00,138.3,138.33,138.27,138.27,1008.0,120.7838,120.81,120.7576,120.7576,1008.0
2019-06-14 12:10:00,138.3,138.32,138.24,138.27,1700.0,120.7838,120.8013,120.7314,120.7576,1700.0
2019-06-14 12:15:00,138.27,138.34,138.26,138.29,4700.0,120.7576,120.8188,120.7489,120.7751,4700.0
2019-06-14 12:20:00,138.29,138.46,138.29,138.45,5614.0,120.7751,120.9236,120.7751,120.9148,5614.0
2019-06-14 12:25:00,138.44,138.55,138.43,138.55,2312.0,120.9061,121.0022,120.8974,121.0022,2312.0
2019-06-14 12:30:00,138.58,138.63,138.55,138.58,2200.0,121.0284,121.072,121.0022,121.0284,2200.0
2019-06-14 12:35:00,138.59,138.68,138.58,138.65,3000.0,121.0371,121.1157,121.0284,121.0895,3000.0
2019-06-14 12:40:00,138.66,138.67,138.64,138.66,3100.0,121.0982,121.107,121.0808,121.0982,3100.0
2019-06-14 12:45:00,138.65,138.75,138.64,138.65,10100.0,121.0895,121.1768,121.0808,121.0895,10100.0
2019-06-14 12:50:00,138.66,138.71,138.62,138.65,4752.0,121.0982,121.1419,121.0633,121.0895,4752.0
2019-06-14 12:55:00,138.65,138.65,138.52,138.53,5801.0,121.0895,121.0895,120.976,120.9847,5801.0
2019-06-14 13:00:00,138.54,138.59,138.52,138.57,9645.0,120.9934,121.0371,120.976,121.0196,9645.0
2019-06-14 13:05:00,138.55,138.64,138.52,138.64,4298.0,121.0022,121.0808,120.976,121.0808,4298.0
2019-06-14 13:10:00,138.65,138.69,138.61,138.63,2400.0,121.0895,121.1244,121.0546,121.072,2400.0
2019-06-14 13:15:00,138.65,138.68,138.62,138.67,3767.0,121.0895,121.1157,121.0633,121.107,3767.0
2019-06-14 13:20:00,138.65,138.69,138.59,138.66,2899.0,121.0895,121.1244,121.0371,121.0982,2899.0
2019-06-14 13:25:00,138.63,138.63,138.54,138.56,2285.0,121.072,121.072,120.9934,121.0109,2285.0
2019-06-14 13:30:00,138.55,138.62,138.55,138.6,1600.0,121.0022,121.0633,121.0022,121.0458,1600.0
2019-06-14 13:35:00,138.57,138.57,138.55,138.55,2147.0,121.0196,121.0196,121.0022,121.0022,2147.0
2019-06-14 13:40:00,138.57,138.58,138.53,138.56,6655.0,121.0196,121.0284,120.9847,121.0109,6655.0
2019-06-14 13:45:00,138.55,138.6,138.54,138.57,4636.0,121.0022,121.0458,120.9934,121.0196,4636.0
2019-06-14 13:50:00,138.6,138.6,138.56,138.59,880.0,121.0458,121.0458,121.0109,121.0371,880.0
2019-06-14 13:55:00,138.57,138.57,138.5,138.53,9299.0,121.0196,121.0196,120.9585,120.9847,9299.0
2019-06-14 14:00:00,138.53,138.63,138.29,138.29,37537.0,120.9847,121.072,120.7751,120.7751,37537.0
2019-06-14 14:05:00,138.29,138.36,138.28,138.31,16410.0,120.7751,120.8362,120.7664,120.7926,16410.0
2019-06-14 14:10:00,138.3,138.3,138.01,138.07,31547.0,120.7838,120.7838,120.5306,120.583,31547.0
2019-06-14 14:15:00,138.04,138.27,138.04,138.23,7582.0,120.5568,120.7576,120.5568,120.7227,7582.0
2019-06-14 14:20:00,138.24,138.24,138.11,138.11,9577.0,120.7314,120.7314,120.6179,120.6179,9577.0
2019-06-14 14:25:00,138.12,138.14,138.06,138.14,4111.0,120.6266,120.6441,120.5742,120.6441,4111.0
2019-06-14 14:30:00,138.15,138.2,138.06,138.06,7091.0,120.6528,120.6965,120.5742,120.5742,7091.0
2019-06-14 14:35:00,138.05,138.14,138.04,138.06,5496.0,120.5655,120.6441,120.5568,120.5742,5496.0
2019-06-14 14:40:00,138.07,138.09,138.04,138.09,3647.0,120.583,120.6004,120.5568,120.6004,3647.0
2019-06-14 14:45:00,138.09,138.15,138.09,138.13,5834.0,120.6004,120.6528,120.6004,120.6354,5834.0
2019-06-14 14:50:00,138.13,138.17,138.09,138.15,5476.0,120.6354,120.6703,120.6004,120.6528,5476.0
2019-06-14 14:55:00,138.14,138.32,138.14,138.21,7520.0,120.6441,120.8013,120.6441,120.7052,7520.0
2019-06-14 15:00:00,138.21,138.37,138.16,138.34,9861.0,120.7052,120.845,120.6616,120.8188,9861.0
2019-06-14 15:05:00,138.38,138.4,138.33,138.4,3562.0,120.8537,120.8712,120.81,120.8712,3562.0
2019-06-14 15:10:00,138.4,138.51,138.39,138.51,3732.0,120.8712,120.9672,120.8624,120.9672,3732.0
2019-06-14 15:15:00,138.49,138.55,138.43,138.47,6238.0,120.9498,121.0022,120.8974,120.9323,6238.0
2019-06-14 15:20:00,138.48,138.61,138.48,138.61,11084.0,120.941,121.0546,120.941,121.0546,11084.0
2019-06-14 15:25:00,138.59,138.59,138.52,138.53,10554.0,121.0371,121.0371,120.976,120.9847,10554.0
2019-06-14 15:30:00,138.55,138.55,138.44,138.45,14392.0,121.0022,121.0022,120.9061,120.9148,14392.0
2019-06-14 15:35:00,138.45,138.51,138.43,138.48,8602.0,120.9148,120.9672,120.8974,120.941,8602.0
2019-06-14 15:40:00,138.47,138.49,138.44,138.44,15986.0,120.9323,120.9498,120.9061,120.9061,15986.0
2019-06-14 15:45:00,138.44,138.55,138.44,138.49,16789.0,120.9061,121.0022,120.9061,120.9498,16789.0
2019-06-14 15:50:00,138.48,138.49,138.32,138.49,43394.0,120.941,120.9498,120.8013,120.9498,43394.0
2019-06-14 15:55:00,138.48,138.48,138.28,138.28,46207.0,120.941,120.941,120.7664,120.7664,46207.0
2019-06-17 09:30:00,138.5,138.61,138.19,138.19,12283.0,120.9585,121.0546,120.6878,120.6878,12283.0
2019-06-17 09:35:00,138.19,138.19,137.16,137.39,10441.0,120.6878,120.6878,119.7882,119.9891,10441.0
2019-06-17 09:40:00,137.32,137.68,137.32,137.44,15896.0,119.9279,120.2423,119.9279,120.0327,15896.0
2019-06-17 09:45:00,137.48,137.48,137.3,137.3,7443.0,120.0677,120.0677,119.9105,119.9105,7443.0
2019-06-17 09:50:00,137.33,137.5,137.26,137.39,11096.0,119.9367,120.0851,119.8755,119.9891,11096.0
2019-06-17 09:55:00,137.31,137.33,136.81,136.86,17100.0,119.9192,119.9367,119.4825,119.5262,17100.0
2019-06-17 10:00:00,136.88,136.92,136.46,136.55,12323.0,119.5437,119.5786,119.1769,119.2555,12323.0
2019-06-17 10:05:00,136.5,136.7,136.44,136.45,8202.0,119.2118,119.3865,119.1594,119.1681,8202.0
2019-06-17 10:10:00,136.49,136.8,136.44,136.69,6198.0,119.2031,119.4738,119.1594,119.3777,6198.0
2019-06-17 10:15:00,136.66,136.76,136.59,136.7,4700.0,119.3515,119.4389,119.2904,119.3865,4700.0
2019-06-17 10:20:00,136.73,136.82,136.68,136.82,4053.0,119.4127,119.4913,119.369,119.4913,4053.0
2019-06-17 10:25:00,136.85,137.03,136.79,137.02,7000.0,119.5175,119.6747,119.4651,119.6659,7000.0
2019-06-17 10:30:00,137.0,137.01,136.88,136.88,7418.0,119.6485,119.6572,119.5437,119.5437,7418.0
2019-06-17 10:35:00,136.93,136.93,136.72,136.81,7902.0,119.5873,119.5873,119.4039,119.4825,7902.0
2019-06-17 10:40:00,136.84,136.84,136.53,136.56,6505.0,119.5087,119.5087,119.238,119.2642,6505.0
2019-06-17 10:45:00,136.57,136.57,136.42,136.44,5508.0,119.2729,119.2729,119.1419,119.1594,5508.0
2019-06-17 10:50:00,136.45,136.54,136.44,136.52,5001.0,119.1681,119.2467,119.1594,119.2293,5001.0
2019-06-17 10:55:00,136.54,136.58,136.43,136.58,7326.0,119.2467,119.2817,119.1507,119.2817,7326.0
2019-06-17 11:00:00,136.62,136.89,136.6,136.78,6627.0,119.3166,119.5524,119.2991,119.4563,6627.0
2019-06-17 11:05:00,136.81,137.03,136.77,137.0,3573.0,119.4825,119.6747,119.4476,119.6485,3573.0
2019-06-17 11:10:00,137.0,137.17,136.95,137.17,7323.0,119.6485,119.7969,119.6048,119.7969,7323.0
2019-06-17 11:15:00,137.19,137.24,137.09,137.11,5031.0,119.8144,119.8581,119.7271,119.7445,5031.0
2019-06-17 11:20:00,137.12,137.15,137.02,137.05,7274.0,119.7533,119.7795,119.6659,119.6921,7274.0
2019-06-17 11:25:00,137.04,137.11,137.03,137.1,4512.0,119.6834,119.7445,119.6747,119.7358,4512.0
2019-06-17 11:30:00,137.1,137.13,136.98,137.02,7689.0,119.7358,119.762,119.631,119.6659,7689.0
2019-06-17 11:35:00,137.0,137.0,136.92,136.96,3200.0,119.6485,119.6485,119.5786,119.6135,3200.0
2019-06-17 11:40:00,136.96,136.98,136.94,136.95,4385.0,119.6135,119.631,119.5961,119.6048,4385.0
2019-06-17 11:45:00,136.96,136.97,136.86,136.93,6800.0,119.6135,119.6223,119.5262,119.5873,6800.0
2019-06-17 11:50:00,136.93,136.99,136.88,136.96,3928.0,119.5873,119.6397,119.5437,119.6135,3928.0
2019-06-17 11:55:00,136.95,136.97,136.86,136.91,4962.0,119.6048,119.6223,119.5262,119.5699,4962.0
2019-06-17 12:00:00,136.9,136.93,136.78,136.81,5729.0,119.5611,119.5873,119.4563,119.4825,5729.0
2019-06-17 12:05:00,136.79,136.83,136.78,136.81,5400.0,119.4651,119.5,119.4563,119.4825,5400.0
2019-06-17 12:10:00,136.82,136.84,136.78,136.81,4258.0,119.4913,119.5087,119.4563,119.4825,4258.0
2019-06-17 12:15:00,136.81,136.93,136.8,136.93,5740.0,119.4825,119.5873,119.4738,119.5873,5740.0
2019-06-17 12:20:00,136.96,136.96,136.88,136.88,4009.0,119.6135,119.6135,119.5437,119.5437,4009.0
2019-06-17 12:25:00,136.87,136.88,136.82,136.83,3921.0,119.5349,119.5437,119.4913,119.5,3921.0
2019-06-17 12:30:00,136.83,136.93,136.79,136.89,7875.0,119.5,119.5873,119.4651,119.5524,7875.0
2019-06-17 12:35:00,136.87,136.95,136.87,136.95,3106.0,119.5349,119.6048,119.5349,119.6048,3106.0
2019-06-17 12:40:00,136.98,137.11,136.97,137.02,6272.0,119.631,119.7445,119.6223,119.6659,6272.0
2019-06-17 12:45:00,137.04,137.11,136.99,137.1,6117.0,119.6834,119.7445,119.6397,119.7358,6117.0
2019-06-17 12:50:00,137.12,137.31,137.12,137.27,5776.0,119.7533,119.9192,119.7533,119.8843,5776.0
2019-06-17 12:55:00,137.27,137.27,137.19,137.22,3600.0,119.8843,119.8843,119.8144,119.8406,3600.0
2019-06-17 13:00:00,137.23,137.34,137.23,137.28,4204.0,119.8493,119.9454,119.8493,119.893,4204.0
2019-06-17 13:05:00,137.26,137.32,137.25,137.28,2711.0,119.8755,119.9279,119.8668,119.893,2711.0
2019-06-17 13:10:00,137.26,137.27,137.2,137.27,2865.0,119.8755,119.8843,119.8231,119.8843,2865.0
2019-06-17 13:15:00,137.24,137.31,137.18,137.31,3761.0,119.8581,119.9192,119.8057,119.9192,3761.0
2019-06-17 13:20:00,137.31,137.33,137.29,137.3,3400.0,119.9192,119.9367,119.9017,119.9105,3400.0
2019-06-17 13:25:00,137.31,137.33,137.28,137.31,3900.0,119.9192,119.9367,119.893,119.9192,3900.0
2019-06-17 13:30:00,137.32,137.39,137.31,137.38,3175.0,119.9279,119.9891,119.9192,119.9803,3175.0
2019-06-17 13:35:00,137.4,137.44,137.36,137.44,4617.0,119.9978,120.0327,119.9629,120.0327,4617.0
2019-06-17 13:40:00,137.45,137.51,137.45,137.46,3818.0,120.0415,120.0939,120.0415,120.0502,3818.0
2019-06-17 13:45:00,137.49,137.54,137.48,137.54,3341.0,120.0764,120.1201,120.0677,120.1201,3341.0
2019-06-17 13:50:00,137.58,137.63,137.55,137.59,3460.0,120.155,120.1987,120.1288,120.1637,3460.0
2019-06-17 13:55:00,137.59,137.61,137.49,137.55,2300.0,120.1637,120.1812,120.0764,120.1288,2300.0
2019-06-17 14:00:00,137.56,137.59,137.52,137.52,2019.0,120.1375,120.1637,120.1026,120.1026,2019.0
2019-06-17 14:05:00,137.52,137.53,137.47,137.5,83827.0,120.1026,120.1113,120.0589,120.0851,83827.0
2019-06-17 14:10:00,137.51,137.59,137.51,137.59,4388.0,120.0939,120.1637,120.0939,120.1637,4388.0
2019-06-17 14:15:00,137.58,137.78,137.58,137.78,6678.0,120.155,120.3297,120.155,120.3297,6678.0
2019-06-17 14:20:00,137.75,137.78,137.66,137.78,4447.0,120.3035,120.3297,120.2249,120.3297,4447.0
2019-06-17 14:25:00,137.79,137.84,137.76,137.77,3859.0,120.3384,120.3821,120.3122,120.3209,3859.0
2019-06-17 14:30:00,137.73,137.75,137.66,137.69,5046.0,120.286,120.3035,120.2249,120.2511,5046.0
2019-06-17 14:35:00,137.68,137.71,137.63,137.71,4424.0,120.2423,120.2685,120.1987,120.2685,4424.0
2019-06-17 14:40:00,137.7,137.76,137.7,137.72,2550.0,120.2598,120.3122,120.2598,120.2773,2550.0
2019-06-17 14:45:00,137.73,137.73,137.62,137.67,4282.0,120.286,120.286,120.1899,120.2336,4282.0
2019-06-17 14:50:00,137.65,137.71,137.6,137.62,3165.0,120.2161,120.2685,120.1725,120.1899,3165.0
2019-06-17 14:55:00,137.63,137.69,137.62,137.68,3700.0,120.1987,120.2511,120.1899,120.2423,3700.0
2019-06-17 15:00:00,137.66,137.67,137.56,137.65,5030.0,120.2249,120.2336,120.1375,120.2161,5030.0
2019-06-17 15:05:00,137.66,137.76,137.64,137.72,7935.0,120.2249,120.3122,120.2074,120.2773,7935.0
2019-06-17 15:10:00,137.73,137.73,137.62,137.7,3720.0,120.286,120.286,120.1899,120.2598,3720.0
2019-06-17 15:15:00,137.69,137.72,137.63,137.68,6016.0,120.2511,120.2773,120.1987,120.2423,6016.0
2019-06-17 15:20:00,137.67,137.72,137.66,137.67,6187.0,120.2336,120.2773,120.2249,120.2336,6187.0
2019-06-17 15:25:00,137.67,137.69,137.63,137.66,5977.0,120.2336,120.2511,120.1987,120.2249,5977.0
2019-06-17 15:30:00,137.65,137.65,137.53,137.58,7621.0,120.2161,120.2161,120.1113,120.155,7621.0
2019-06-17 15:35:00,137.59,137.72,137.58,137.67,11638.0,120.1637,120.2773,120.155,120.2336,11638.0
2019-06-17 15:40:00,137.68,137.69,137.64,137.66,8136.0,120.2423,120.2511,120.2074,120.2249,8136.0
2019-06-17 15:45:00,137.66,137.69,137.62,137.62,11831.0,120.2249,120.2511,120.1899,120.1899,11831.0
2019-06-17 15:50:00,137.62,137.69,137.51,137.66,18091.0,120.1899,120.2511,120.0939,120.2249,18091.0
2019-06-17 15:55:00,137.67,137.91,137.61,137.7,91467.0,120.2336,120.4432,120.1812,120.2598,91467.0
2019-06-18 09:30:00,138.19,138.47,138.11,138.31,26137.0,120.6878,120.9323,120.6179,120.7926,26137.0
2019-06-18 09:35:00,138.24,138.28,137.96,138.2,8212.0,120.7314,120.7664,120.4869,120.6965,8212.0
2019-06-18 09:40:00,138.2,138.49,138.0,138.0,19697.0,120.6965,120.9498,120.5218,120.5218,19697.0
2019-06-18 09:45:00,138.0,138.12,137.56,138.07,7184.0,120.5218,120.6266,120.1375,120.583,7184.0
2019-06-18 09:50:00,138.11,138.11,137.73,137.99,9877.0,120.6179,120.6179,120.286,120.5131,9877.0
2019-06-18 09:55:00,138.07,138.11,137.77,137.82,6740.0,120.583,120.6179,120.3209,120.3646,6740.0
2019-06-18 10:00:00,137.93,137.99,137.73,137.92,16212.0,120.4607,120.5131,120.286,120.452,16212.0
2019-06-18 10:05:00,137.88,137.88,137.61,137.67,6936.0,120.417,120.417,120.1812,120.2336,6936.0
2019-06-18 10:10:00,137.7,137.78,137.49,137.51,4220.0,120.2598,120.3297,120.0764,120.0939,4220.0
2019-06-18 10:15:00,137.52,137.67,137.48,137.64,7465.0,120.1026,120.2336,120.0677,120.2074,7465.0
2019-06-18 10:20:00,137.56,137.84,137.56,137.84,13101.0,120.1375,120.3821,120.1375,120.3821,13101.0
2019-06-18 10:25:00,137.81,137.83,137.62,137.68,24300.0,120.3559,120.3734,120.1899,120.2423,24300.0
2019-06-18 10:30:00,137.66,137.66,137.4,137.42,4450.0,120.2249,120.2249,119.9978,120.0153,4450.0
2019-06-18 10:35:00,137.38,137.42,137.12,137.22,17390.0,119.9803,120.0153,119.7533,119.8406,17390.0
2019-06-18 10:40:00,137.27,137.36,137.23,137.28,2100.0,119.8843,119.9629,119.8493,119.893,2100.0
2019-06-18 10:45:00,137.29,137.41,137.22,137.27,1918.0,119.9017,120.0065,119.8406,119.8843,1918.0
2019-06-18 10:50:00,137.28,137.43,137.23,137.35,3985.0,119.893,120.024,119.8493,119.9541,3985.0
2019-06-18 10:55:00,137.38,137.48,137.34,137.44,24608.0,119.9803,120.0677,119.9454,120.0327,24608.0
2019-06-18 11:00:00,137.46,137.55,137.41,137.5,6900.0,120.0502,120.1288,120.0065,120.0851,6900.0
2019-06-18 11:05:00,137.49,137.54,137.22,137.22,6184.0,120.0764,120.1201,119.8406,119.8406,6184.0
2019-06-18 11:10:00,137.28,137.43,137.24,137.43,26266.0,119.893,120.024,119.8581,120.024,26266.0
2019-06-18 11:15:00,137.5,137.6,137.45,137.58,8200.0,120.0851,120.1725,120.0415,120.155,8200.0
2019-06-18 11:20:00,137.55,137.64,137.41,137.42,2700.0,120.1288,120.2074,120.0065,120.0153,2700.0
2019-06-18 11:25:00,137.43,137.52,137.39,137.5,2117.0,120.024,120.1026,119.9891,120.0851,2117.0
2019-06-18 11:30:00,137.51,137.51,137.41,137.47,5476.0,120.0939,120.0939,120.0065,120.0589,5476.0
2019-06-18 11:35:00,137.52,137.64,137.51,137.55,3646.0,120.1026,120.2074,120.0939,120.1288,3646.0
2019-06-18 11:40:00,137.52,137.56,137.4,137.56,2853.0,120.1026,120.1375,119.9978,120.1375,2853.0
2019-06-18 11:45:00,137.59,137.72,137.54,137.58,8162.0,120.1637,120.2773,120.1201,120.155,8162.0
2019-06-18 11:50:00,137.52,137.54,137.42,137.42,16468.0,120.1026,120.1201,120.0153,120.0153,16468.0
2019-06-18 11:55:00,137.48,137.52,137.4,137.46,2901.0,120.0677,120.1026,119.9978,120.0502,2901.0
2019-06-18 12:00:00,137.44,137.49,137.4,137.43,1900.0,120.0327,120.0764,119.9978,120.024,1900.0
2019-06-18 12:05:00,137.46,137.52,137.41,137.44,3053.0,120.0502,120.1026,120.0065,120.0327,3053.0
2019-06-18 12:10:00,137.48,137.55,137.45,137.55,4491.0,120.0677,120.1288,120.0415,120.1288,4491.0
2019-06-18 12:15:00,137.56,137.61,137.53,137.59,3643.0,120.1375,120.1812,120.1113,120.1637,3643.0
2019-06-18 12:20:00,137.59,137.71,137.59,137.66,9327.0,120.1637,120.2685,120.1637,120.2249,9327.0
2019-06-18 12:25:00,137.62,137.71,137.6,137.71,2248.0,120.1899,120.2685,120.1725,120.2685,2248.0
2019-06-18 12:30:00,137.72,137.72,137.66,137.71,1700.0,120.2773,120.2773,120.2249,120.2685,1700.0
2019-06-18 12:35:00,137.73,137.73,137.6,137.64,2901.0,120.286,120.286,120.1725,120.2074,2901.0
2019-06-18 12:40:00,137.64,137.72,137.57,137.59,4878.0,120.2074,120.2773,120.1463,120.1637,4878.0
2019-06-18 12:45:00,137.61,137.68,137.59,137.63,3798.0,120.1812,120.2423,120.1637,120.1987,3798.0
2019-06-18 12:50:00,137.64,137.69,137.57,137.63,3394.0,120.2074,120.2511,120.1463,120.1987,3394.0
2019-06-18 12:55:00,137.66,137.81,137.63,137.81,2104.0,120.2249,120.3559,120.1987,120.3559,2104.0
2019-06-18 13:00:00,137.81,137.82,137.71,137.71,3878.0,120.3559,120.3646,120.2685,120.2685,3878.0
2019-06-18 13:05:00,137.73,137.75,137.68,137.7,2845.0,120.286,120.3035,120.2423,120.2598,2845.0
2019-06-18 13:10:00,137.73,137.73,137.61,137.63,7263.0,120.286,120.286,120.1812,120.1987,7263.0
2019-06-18 13:15:00,137.64,137.67,137.58,137.58,33281.0,120.2074,120.2336,120.155,120.155,33281.0
2019-06-18 13:20:00,137.59,137.59,137.52,137.53,5043.0,120.1637,120.1637,120.1026,120.1113,5043.0
2019-06-18 13:25:00,137.53,137.6,137.52,137.6,4054.0,120.1113,120.1725,120.1026,120.1725,4054.0
2019-06-18 13:30:00,137.58,137.67,137.58,137.59,4724.0,120.155,120.2336,120.155,120.1637,4724.0
2019-06-18 13:35:00,137.59,137.65,137.56,137.58,5413.0,120.1637,120.2161,120.1375,120.155,5413.0
2019-06-18 13:40:00,137.57,137.64,137.52,137.63,6408.0,120.1463,120.2074,120.1026,120.1987,6408.0
2019-06-18 13:45:00,137.66,137.84,137.66,137.83,6413.0,120.2249,120.3821,120.2249,120.3734,6413.0
2019-06-18 13:50:00,137.83,137.97,137.81,137.92,7418.0,120.3734,120.4956,120.3559,120.452,7418.0
2019-06-18 13:55:00,137.9,138.07,137.9,138.0,49902.0,120.4345,120.583,120.4345,120.5218,49902.0
2019-06-18 14:00:00,138.03,138.15,138.02,138.11,4764.0,120.548,120.6528,120.5393,120.6179,4764.0
2019-06-18 14:05:00,138.11,138.14,137.94,138.02,11774.0,120.6179,120.6441,120.4694,120.5393,11774.0
2019-06-18 14:10:00,138.03,138.04,137.89,137.89,7785.0,120.548,120.5568,120.4258,120.4258,7785.0
2019-06-18 14:15:00,137.88,137.9,137.79,137.82,4210.0,120.417,120.4345,120.3384,120.3646,4210.0
2019-06-18 14:20:00,137.81,137.87,137.77,137.84,4366.0,120.3559,120.4083,120.3209,120.3821,4366.0
2019-06-18 14:25:00,137.84,137.86,137.79,137.81,4677.0,120.3821,120.3996,120.3384,120.3559,4677.0
2019-06-18 14:30:00,137.75,137.91,137.75,137.91,5592.0,120.3035,120.4432,120.3035,120.4432,5592.0
2019-06-18 14:35:00,137.9,137.9,137.78,137.83,6060.0,120.4345,120.4345,120.3297,120.3734,6060.0
2019-06-18 14:40:00,137.86,137.88,137.76,137.8,4641.0,120.3996,120.417,120.3122,120.3471,4641.0
2019-06-18 14:45:00,137.83,137.93,137.81,137.9,5207.0,120.3734,120.4607,120.3559,120.4345,5207.0
2019-06-18 14:50:00,137.9,137.9,137.71,137.71,4233.0,120.4345,120.4345,120.2685,120.2685,4233.0
2019-06-18 14:55:00,137.73,137.77,137.55,137.55,6283.0,120.286,120.3209,120.1288,120.1288,6283.0
2019-06-18 15:00:00,137.56,137.67,137.54,137.67,10862.0,120.1375,120.2336,120.1201,120.2336,10862.0
2019-06-18 15:05:00,137.67,137.71,137.66,137.69,7312.0,120.2336,120.2685,120.2249,120.2511,7312.0
2019-06-18 15:10:00,137.71,137.75,137.67,137.69,8173.0,120.2685,120.3035,120.2336,120.2511,8173.0
2019-06-18 15:15:00,137.69,137.69,137.6,137.65,16124.0,120.2511,120.2511,120.1725,120.2161,16124.0
2019-06-18 15:20:00,137.65,137.65,137.54,137.6,11137.0,120.2161,120.2161,120.1201,120.1725,11137.0
2019-06-18 15:25:00,137.58,137.64,137.54,137.59,20633.0,120.155,120.2074,120.1201,120.1637,20633.0
2019-06-18 15:30:00,137.56,137.6,137.42,137.48,19163.0,120.1375,120.1725,120.0153,120.0677,19163.0
2019-06-18 15:35:00,137.5,137.84,137.5,137.83,19988.0,120.0851,120.3821,120.0851,120.3734,19988.0
2019-06-18 15:40:00,137.82,138.18,137.78,138.15,32210.0,120.3646,120.679,120.3297,120.6528,32210.0
2019-06-18 15:45:00,138.15,138.34,138.08,138.33,32313.0,120.6528,120.8188,120.5917,120.81,32313.0
2019-06-18 15:50:00,138.33,138.39,138.1,138.33,66112.0,120.81,120.8624,120.6092,120.81,66112.0
2019-06-18 15:55:00,138.32,138.35,138.07,138.25,103747.0,120.8013,120.8275,120.583,120.7402,103747.0
2019-06-19 09:30:00,138.1,138.2,137.84,138.07,15119.0,120.6092,120.6965,120.3821,120.583,15119.0
2019-06-19 09:35:00,137.96,138.02,137.87,137.94,5087.0,120.4869,120.5393,120.4083,120.4694,5087.0
2019-06-19 09:40:00,137.88,137.88,137.51,137.61,10896.0,120.417,120.417,120.0939,120.1812,10896.0
2019-06-19 09:45:00,137.55,138.1,137.55,137.89,26473.0,120.1288,120.6092,120.1288,120.4258,26473.0
2019-06-19 09:50:00,137.89,138.02,137.85,137.94,4475.0,120.4258,120.5393,120.3908,120.4694,4475.0
2019-06-19 09:55:00,137.79,137.98,137.78,137.9,6531.0,120.3384,120.5044,120.3297,120.4345,6531.0
2019-06-19 10:00:00,137.91,137.92,137.75,137.76,4812.0,120.4432,120.452,120.3035,120.3122,4812.0
2019-06-19 10:05:00,137.76,137.84,137.57,137.8,5850.0,120.3122,120.3821,120.1463,120.3471,5850.0
2019-06-19 10:10:00,137.85,137.87,137.7,137.8,8138.0,120.3908,120.4083,120.2598,120.3471,8138.0
2019-06-19 10:15:00,137.83,137.85,137.75,137.79,2700.0,120.3734,120.3908,120.3035,120.3384,2700.0
2019-06-19 10:20:00,137.84,137.94,137.83,137.94,3750.0,120.3821,120.4694,120.3734,120.4694,3750.0
2019-06-19 10:25:00,137.94,137.99,137.91,137.96,2300.0,120.4694,120.5131,120.4432,120.4869,2300.0
2019-06-19 10:30:00,137.98,137.99,137.79,137.86,5578.0,120.5044,120.5131,120.3384,120.3996,5578.0
2019-06-19 10:35:00,137.89,137.89,137.74,137.74,1683.0,120.4258,120.4258,120.2947,120.2947,1683.0
2019-06-19 10:40:00,137.75,137.75,137.58,137.67,3527.0,120.3035,120.3035,120.155,120.2336,3527.0
2019-06-19 10:45:00,137.69,137.81,137.52,137.6,22050.0,120.2511,120.3559,120.1026,120.1725,22050.0
2019-06-19 10:50:00,137.58,137.66,137.48,137.52,8784.0,120.155,120.2249,120.0677,120.1026,8784.0
2019-06-19 10:55:00,137.52,137.71,137.51,137.71,2415.0,120.1026,120.2685,120.0939,120.2685,2415.0
2019-06-19 11:00:00,137.7,137.88,137.66,137.88,4639.0,120.2598,120.417,120.2249,120.417,4639.0
2019-06-19 11:05:00,137.93,137.99,137.72,137.78,22490.0,120.4607,120.5131,120.2773,120.3297,22490.0
2019-06-19 11:10:00,137.78,137.84,137.67,137.67,4302.0,120.3297,120.3821,120.2336,120.2336,4302.0
2019-06-19 11:15:00,137.68,137.69,137.55,137.6,5517.0,120.2423,120.2511,120.1288,120.1725,5517.0
2019-06-19 11:20:00,137.63,137.71,137.6,137.67,4195.0,120.1987,120.2685,120.1725,120.2336,4195.0
2019-06-19 11:25:00,137.69,137.85,137.69,137.78,4918.0,120.2511,120.3908,120.2511,120.3297,4918.0
2019-06-19 11:30:00,137.82,137.83,137.75,137.76,8317.0,120.3646,120.3734,120.3035,120.3122,8317.0
2019-06-19 11:35:00,137.78,137.87,137.71,137.75,6155.0,120.3297,120.4083,120.2685,120.3035,6155.0
2019-06-19 11:40:00,137.75,137.84,137.73,137.78,11060.0,120.3035,120.3821,120.286,120.3297,11060.0
2019-06-19 11:45:00,137.76,137.83,137.67,137.67,14215.0,120.3122,120.3734,120.2336,120.2336,14215.0
2019-06-19 11:50:00,137.66,137.7,137.33,137.41,60032.0,120.2249,120.2598,119.9367,120.0065,60032.0
2019-06-19 11:55:00,137.42,137.48,137.37,137.44,7827.0,120.0153,120.0677,119.9716,120.0327,7827.0
2019-06-19 12:00:00,137.46,137.46,137.22,137.37,14362.0,120.0502,120.0502,119.8406,119.9716,14362.0
2019-06-19 12:05:00,137.36,137.49,137.35,137.44,19535.0,119.9629,120.0764,119.9541,120.0327,19535.0
2019-06-19 12:10:00,137.44,137.45,137.33,137.39,8841.0,120.0327,120.0415,119.9367,119.9891,8841.0
2019-06-19 12:15:00,137.38,137.44,137.28,137.43,12396.0,119.9803,120.0327,119.893,120.024,12396.0
2019-06-19 12:20:00,137.43,137.45,137.36,137.42,8142.0,120.024,120.0415,119.9629,120.0153,8142.0
2019-06-19 12:25:00,137.45,137.67,137.42,137.62,12742.0,120.0415,120.2336,120.0153,120.1899,12742.0
2019-06-19 12:30:00,137.62,137.62,137.47,137.54,17584.0,120.1899,120.1899,120.0589,120.1201,17584.0
2019-06-19 12:35:00,137.51,137.56,137.46,137.5,6947.0,120.0939,120.1375,120.0502,120.0851,6947.0
2019-06-19 12:40:00,137.53,137.55,137.49,137.55,3404.0,120.1113,120.1288,120.0764,120.1288,3404.0
2019-06-19 12:45:00,137.53,137.54,137.43,137.43,5472.0,120.1113,120.1201,120.024,120.024,5472.0
2019-06-19 12:50:00,137.44,137.54,137.44,137.5,5383.0,120.0327,120.1201,120.0327,120.0851,5383.0
2019-06-19 12:55:00,137.49,137.53,137.47,137.49,2600.0,120.0764,120.1113,120.0589,120.0764,2600.0
2019-06-19 13:00:00,137.49,137.52,137.45,137.47,3933.0,120.0764,120.1026,120.0415,120.0589,3933.0
2019-06-19 13:05:00,137.48,137.53,137.45,137.47,13074.0,120.0677,120.1113,120.0415,120.0589,13074.0
2019-06-19 13:10:00,137.44,137.51,137.43,137.48,5423.0,120.0327,120.0939,120.024,120.0677,5423.0
2019-06-19 13:15:00,137.49,137.52,137.41,137.41,8938.0,120.0764,120.1026,120.0065,120.0065,8938.0
2019-06-19 13:20:00,137.43,137.48,137.39,137.47,5989.0,120.024,120.0677,119.9891,120.0589,5989.0
2019-06-19 13:25:00,137.49,137.53,137.48,137.52,4134.0,120.0764,120.1113,120.0677,120.1026,4134.0
2019-06-19 13:30:00,137.5,137.53,137.46,137.5,4299.0,120.0851,120.1113,120.0502,120.0851,4299.0
2019-06-19 13:35:00,137.5,137.5,137.38,137.44,16070.0,120.0851,120.0851,119.9803,120.0327,16070.0
2019-06-19 13:40:00,137.44,137.46,137.41,137.42,9833.0,120.0327,120.0502,120.0065,120.0153,9833.0
2019-06-19 13:45:00,137.42,137.46,137.4,137.45,5790.0,120.0153,120.0502,119.9978,120.0415,5790.0
2019-06-19 13:50:00,137.44,137.49,137.41,137.45,13997.0,120.0327,120.0764,120.0065,120.0415,13997.0
2019-06-19 13:55:00,137.46,137.66,137.37,137.64,28443.0,120.0502,120.2249,119.9716,120.2074,28443.0
2019-06-19 14:00:00,137.62,137.87,137.5,137.87,9190.0,120.1899,120.4083,120.0851,120.4083,9190.0
2019-06-19 14:05:00,137.95,138.0,137.76,137.86,24502.0,120.4782,120.5218,120.3122,120.3996,24502.0
2019-06-19 14:10:00,137.88,138.0,137.85,137.96,15044.0,120.417,120.5218,120.3908,120.4869,15044.0
2019-06-19 14:15:00,137.98,137.98,137.79,137.82,19698.0,120.5044,120.5044,120.3384,120.3646,19698.0
2019-06-19 14:20:00,137.83,137.87,137.79,137.8,8078.0,120.3734,120.4083,120.3384,120.3471,8078.0
2019-06-19 14:25:00,137.8,137.97,137.79,137.92,24551.0,120.3471,120.4956,120.3384,120.452,24551.0
2019-06-19 14:30:00,137.93,138.1,137.91,137.98,32313.0,120.4607,120.6092,120.4432,120.5044,32313.0
2019-06-19 14:35:00,137.96,138.0,137.82,137.82,12207.0,120.4869,120.5218,120.3646,120.3646,12207.0
2019-06-19 14:40:00,137.77,137.92,137.77,137.81,5641.0,120.3209,120.452,120.3209,120.3559,5641.0
2019-06-19 14:45:00,137.82,138.0,137.76,137.8,8058.0,120.3646,120.5218,120.3122,120.3471,8058.0
2019-06-19 14:50:00,137.86,138.08,137.85,138.08,10469.0,120.3996,120.5917,120.3908,120.5917,10469.0
2019-06-19 14:55:00,138.08,138.12,138.05,138.11,7148.0,120.5917,120.6266,120.5655,120.6179,7148.0
2019-06-19 15:00:00,138.1,138.19,138.06,138.15,21202.0,120.6092,120.6878,120.5742,120.6528,21202.0
2019-06-19 15:05:00,138.15,138.17,138.05,138.05,20573.0,120.6528,120.6703,120.5655,120.5655,20573.0
2019-06-19 15:10:00,138.03,138.3,137.95,138.22,35832.0,120.548,120.7838,120.4782,120.714,35832.0
2019-06-19 15:15:00,138.24,138.31,138.08,138.29,26528.0,120.7314,120.7926,120.5917,120.7751,26528.0
2019-06-19 15:20:00,138.27,138.31,138.14,138.18,9767.0,120.7576,120.7926,120.6441,120.679,9767.0
2019-06-19 15:25:00,138.2,138.28,138.14,138.28,11925.0,120.6965,120.7664,120.6441,120.7664,11925.0
2019-06-19 15:30:00,138.28,138.3,138.15,138.22,25284.0,120.7664,120.7838,120.6528,120.714,25284.0
2019-06-19 15:35:00,138.21,138.25,138.14,138.16,18415.0,120.7052,120.7402,120.6441,120.6616,18415.0
2019-06-19 15:40:00,138.16,138.23,138.09,138.1,35666.0,120.6616,120.7227,120.6004,120.6092,35666.0
2019-06-19 15:45:00,138.09,138.18,138.07,138.08,28549.0,120.6004,120.679,120.583,120.5917,28549.0
2019-06-19 15:50:00,138.06,138.2,138.05,138.06,46219.0,120.5742,120.6965,120.5655,120.5742,46219.0
2019-06-19 15:55:00,138.05,138.15,137.9,137.9,104589.0,120.5655,120.6528,120.4345,120.4345,104589.0
2019-06-20 09:30:00,137.09,137.26,135.14,136.18,56520.0,119.7271,119.8755,118.024,118.9323,56520.0
2019-06-20 09:35:00,136.21,137.29,135.92,137.1,20703.0,118.9585,119.9017,118.7053,119.7358,20703.0
2019-06-20 09:40:00,137.16,137.32,136.27,136.94,40472.0,119.7882,119.9279,119.0109,119.5961,40472.0
2019-06-20 09:45:00,137.0,137.12,136.62,136.65,10111.0,119.6485,119.7533,119.3166,119.3428,10111.0
2019-06-20 09:50:00,136.56,136.82,136.01,136.82,20170.0,119.2642,119.4913,118.7839,119.4913,20170.0
2019-06-20 09:55:00,136.96,136.96,136.43,136.56,11552.0,119.6135,119.6135,119.1507,119.2642,11552.0
2019-06-20 10:00:00,136.57,136.75,136.25,136.74,9327.0,119.2729,119.4301,118.9935,119.4214,9327.0
2019-06-20 10:05:00,136.8,137.19,136.66,137.05,12153.0,119.4738,119.8144,119.3515,119.6921,12153.0
2019-06-20 10:10:00,137.11,137.23,136.98,137.1,6891.0,119.7445,119.8493,119.631,119.7358,6891.0
2019-06-20 10:15:00,137.16,137.17,136.86,136.95,9111.0,119.7882,119.7969,119.5262,119.6048,9111.0
2019-06-20 10:20:00,136.93,137.07,136.77,136.95,13111.0,119.5873,119.7096,119.4476,119.6048,13111.0
2019-06-20 10:25:00,136.91,136.91,136.7,136.8,6529.0,119.5699,119.5699,119.3865,119.4738,6529.0
2019-06-20 10:30:00,136.8,136.97,136.72,136.84,7343.0,119.4738,119.6223,119.4039,119.5087,7343.0
2019-06-20 10:35:00,136.81,137.03,136.74,137.03,30825.0,119.4825,119.6747,119.4214,119.6747,30825.0
2019-06-20 10:40:00,137.01,137.1,136.94,137.1,13438.0,119.6572,119.7358,119.5961,119.7358,13438.0
2019-06-20 10:45:00,137.04,137.07,136.83,136.94,6866.0,119.6834,119.7096,119.5,119.5961,6866.0
2019-06-20 10:50:00,136.98,137.19,136.94,137.09,10578.0,119.631,119.8144,119.5961,119.7271,10578.0
2019-06-20 10:55:00,137.09,137.26,137.04,137.19,8161.0,119.7271,119.8755,119.6834,119.8144,8161.0
2019-06-20 11:00:00,137.17,137.27,137.05,137.14,11652.0,119.7969,119.8843,119.6921,119.7707,11652.0
2019-06-20 11:05:00,137.16,137.52,137.08,137.5,10146.0,119.7882,120.1026,119.7183,120.0851,10146.0
2019-06-20 11:10:00,137.59,137.59,137.34,137.36,6960.0,120.1637,120.1637,119.9454,119.9629,6960.0
2019-06-20 11:15:00,137.3,137.47,137.24,137.36,8860.0,119.9105,120.0589,119.8581,119.9629,8860.0
2019-06-20 11:20:00,137.35,137.4,137.27,137.33,4885.0,119.9541,119.9978,119.8843,119.9367,4885.0
2019-06-20 11:25:00,137.31,137.39,137.25,137.39,9941.0,119.9192,119.9891,119.8668,119.9891,9941.0
2019-06-20 11:30:00,137.38,137.41,137.21,137.27,6389.0,119.9803,120.0065,119.8319,119.8843,6389.0
2019-06-20 11:35:00,137.28,137.41,137.16,137.18,39936.0,119.893,120.0065,119.7882,119.8057,39936.0
2019-06-20 11:40:00,137.2,137.23,137.04,137.13,31231.0,119.8231,119.8493,119.6834,119.762,31231.0
2019-06-20 11:45:00,137.14,137.15,136.95,137.04,18553.0,119.7707,119.7795,119.6048,119.6834,18553.0
2019-06-20 11:50:00,137.07,137.09,136.94,137.01,18085.0,119.7096,119.7271,119.5961,119.6572,18085.0
2019-06-20 11:55:00,136.99,137.08,136.99,137.03,9528.0,119.6397,119.7183,119.6397,119.6747,9528.0
2019-06-20 12:00:00,137.06,137.06,136.85,136.91,19755.0,119.7009,119.7009,119.5175,119.5699,19755.0
2019-06-20 12:05:00,136.9,136.95,136.66,136.74,23500.0,119.5611,119.6048,119.3515,119.4214,23500.0
2019-06-20 12:10:00,136.68,137.06,136.58,137.05,10984.0,119.369,119.7009,119.2817,119.6921,10984.0
2019-06-20 12:15:00,137.08,137.09,136.78,136.85,9198.0,119.7183,119.7271,119.4563,119.5175,9198.0
2019-06-20 12:20:00,136.86,137.05,136.79,137.05,20940.0,119.5262,119.6921,119.4651,119.6921,20940.0
2019-06-20 12:25:00,137.07,137.07,136.85,136.93,17369.0,119.7096,119.7096,119.5175,119.5873,17369.0
2019-06-20 12:30:00,136.9,137.0,136.85,136.89,15115.0,119.5611,119.6485,119.5175,119.5524,15115.0
2019-06-20 12:35:00,136.88,136.96,136.84,136.87,13872.0,119.5437,119.6135,119.5087,119.5349,13872.0
2019-06-20 12:40:00,136.82,136.93,136.78,136.89,17272.0,119.4913,119.5873,119.4563,119.5524,17272.0
2019-06-20 12:45:00,136.92,136.96,136.85,136.87,19706.0,119.5786,119.6135,119.5175,119.5349,19706.0
2019-06-20 12:50:00,136.92,137.07,136.8,137.06,39902.0,119.5786,119.7096,119.4738,119.7009,39902.0
2019-06-20 12:55:00,137.07,137.2,136.98,137.17,5302.0,119.7096,119.8231,119.631,119.7969,5302.0
2019-06-20 13:00:00,137.18,137.3,137.17,137.23,4231.0,119.8057,119.9105,119.7969,119.8493,4231.0
2019-06-20 13:05:00,137.24,137.27,137.17,137.27,5229.0,119.8581,119.8843,119.7969,119.8843,5229.0
2019-06-20 13:10:00,137.23,137.44,137.23,137.44,2533.0,119.8493,120.0327,119.8493,120.0327,2533.0
2019-06-20 13:15:00,137.44,137.48,137.37,137.48,4222.0,120.0327,120.0677,119.9716,120.0677,4222.0
2019-06-20 13:20:00,137.49,137.67,137.48,137.67,7045.0,120.0764,120.2336,120.0677,120.2336,7045.0
2019-06-20 13:25:00,137.66,137.67,137.52,137.52,15299.0,120.2249,120.2336,120.1026,120.1026,15299.0
2019-06-20 13:30:00,137.53,137.86,137.41,137.74,25934.0,120.1113,120.3996,120.0065,120.2947,25934.0
2019-06-20 13:35:00,137.71,137.73,137.56,137.61,13060.0,120.2685,120.286,120.1375,120.1812,13060.0
2019-06-20 13:40:00,137.67,137.68,137.55,137.64,9479.0,120.2336,120.2423,120.1288,120.2074,9479.0
2019-06-20 13:45:00,137.66,137.7,137.61,137.65,4291.0,120.2249,120.2598,120.1812,120.2161,4291.0
2019-06-20 13:50:00,137.68,137.69,137.59,137.62,4055.0,120.2423,120.2511,120.1637,120.1899,4055.0
2019-06-20 13:55:00,137.6,137.64,137.47,137.5,9399.0,120.1725,120.2074,120.0589,120.0851,9399.0
2019-06-20 14:00:00,137.48,137.58,137.47,137.53,5425.0,120.0677,120.155,120.0589,120.1113,5425.0
2019-06-20 14:05:00,137.57,137.75,137.57,137.7,6800.0,120.1463,120.3035,120.1463,120.2598,6800.0
2019-06-20 14:10:00,137.66,137.69,137.63,137.65,4200.0,120.2249,120.2511,120.1987,120.2161,4200.0
2019-06-20 14:15:00,137.63,137.66,137.58,137.6,6349.0,120.1987,120.2249,120.155,120.1725,6349.0
2019-06-20 14:20:00,137.59,137.64,137.55,137.64,6542.0,120.1637,120.2074,120.1288,120.2074,6542.0
2019-06-20 14:25:00,137.64,137.64,137.37,137.45,8912.0,120.2074,120.2074,119.9716,120.0415,8912.0
2019-06-20 14:30:00,137.46,137.57,137.44,137.5,7394.0,120.0502,120.1463,120.0327,120.0851,7394.0
2019-06-20 14:35:00,137.5,137.55,137.48,137.52,5291.0,120.0851,120.1288,120.0677,120.1026,5291.0
2019-06-20 14:40:00,137.51,137.61,137.48,137.56,9379.0,120.0939,120.1812,120.0677,120.1375,9379.0
2019-06-20 14:45:00,137.6,137.63,137.45,137.47,5904.0,120.1725,120.1987,120.0415,120.0589,5904.0
2019-06-20 14:50:00,137.48,137.56,137.46,137.53,7596.0,120.0677,120.1375,120.0502,120.1113,7596.0
2019-06-20 14:55:00,137.54,137.68,137.52,137.68,8288.0,120.1201,120.2423,120.1026,120.2423,8288.0
2019-06-20 15:00:00,137.64,137.67,137.55,137.61,4359.0,120.2074,120.2336,120.1288,120.1812,4359.0
2019-06-20 15:05:00,137.6,137.64,137.54,137.61,7863.0,120.1725,120.2074,120.1201,120.1812,7863.0
2019-06-20 15:10:00,137.63,137.63,137.58,137.59,4819.0,120.1987,120.1987,120.155,120.1637,4819.0
2019-06-20 15:15:00,137.6,137.64,137.57,137.6,6089.0,120.1725,120.2074,120.1463,120.1725,6089.0
2019-06-20 15:20:00,137.61,137.62,137.46,137.49,16954.0,120.1812,120.1899,120.0502,120.0764,16954.0
2019-06-20 15:25:00,137.46,137.46,137.39,137.41,8761.0,120.0502,120.0502,119.9891,120.0065,8761.0
2019-06-20 15:30:00,137.41,137.42,137.16,137.21,15760.0,120.0065,120.0153,119.7882,119.8319,15760.0
2019-06-20 15:35:00,137.22,137.34,137.22,137.31,18155.0,119.8406,119.9454,119.8406,119.9192,18155.0
2019-06-20 15:40:00,137.31,137.6,137.31,137.58,22801.0,119.9192,120.1725,119.9192,120.155,22801.0
2019-06-20 15:45:00,137.57,137.62,137.49,137.54,25313.0,120.1463,120.1899,120.0764,120.1201,25313.0
2019-06-20 15:50:00,137.57,137.73,137.54,137.69,46560.0,120.1463,120.286,120.1201,120.2511,46560.0
2019-06-20 15:55:00,137.7,137.81,137.63,137.64,78724.0,120.2598,120.3559,120.1987,120.2074,78724.0
2019-06-21 09:30:00,137.65,137.92,137.28,137.71,144151.0,120.2161,120.452,119.893,120.2685,144151.0
2019-06-21 09:35:00,137.61,137.62,137.21,137.38,12217.0,120.1812,120.1899,119.8319,119.9803,12217.0
2019-06-21 09:40:00,137.47,137.66,137.42,137.55,4343.0,120.0589,120.2249,120.0153,120.1288,4343.0
2019-06-21 09:45:00,137.63,137.76,137.38,137.63,6836.0,120.1987,120.3122,119.9803,120.1987,6836.0
2019-06-21 09:50:00,137.61,137.64,137.23,137.23,3247.0,120.1812,120.2074,119.8493,119.8493,3247.0
2019-06-21 09:55:00,137.21,137.29,137.12,137.22,3329.0,119.8319,119.9017,119.7533,119.8406,3329.0
2019-06-21 10:00:00,137.2,137.33,137.12,137.2,4509.0,119.8231,119.9367,119.7533,119.8231,4509.0
2019-06-21 10:05:00,137.22,137.36,137.18,137.19,3547.0,119.8406,119.9629,119.8057,119.8144,3547.0
2019-06-21 10:10:00,137.15,137.31,137.15,137.3,4600.0,119.7795,119.9192,119.7795,119.9105,4600.0
2019-06-21 10:15:00,137.25,137.4,137.22,137.34,3948.0,119.8668,119.9978,119.8406,119.9454,3948.0
2019-06-21 10:20:00,137.4,137.46,137.27,137.28,4736.0,119.9978,120.0502,119.8843,119.893,4736.0
2019-06-21 10:25:00,137.28,137.4,137.24,137.4,4061.0,119.893,119.9978,119.8581,119.9978,4061.0
2019-06-21 10:30:00,137.39,137.5,137.33,137.39,6968.0,119.9891,120.0851,119.9367,119.9891,6968.0
2019-06-21 10:35:00,137.53,137.56,137.38,137.42,3700.0,120.1113,120.1375,119.9803,120.0153,3700.0
2019-06-21 10:40:00,137.43,137.62,137.4,137.4,3000.0,120.024,120.1899,119.9978,119.9978,3000.0
2019-06-21 10:45:00,137.48,137.53,137.47,137.47,3078.0,120.0677,120.1113,120.0589,120.0589,3078.0
2019-06-21 10:50:00,137.52,137.53,137.47,137.47,2725.0,120.1026,120.1113,120.0589,120.0589,2725.0
2019-06-21 10:55:00,137.5,137.56,137.41,137.41,4344.0,120.0851,120.1375,120.0065,120.0065,4344.0
2019-06-21 11:00:00,137.4,137.64,137.39,137.64,5084.0,119.9978,120.2074,119.9891,120.2074,5084.0
2019-06-21 11:05:00,137.64,138.05,137.62,137.89,8970.0,120.2074,120.5655,120.1899,120.4258,8970.0
2019-06-21 11:10:00,137.81,137.97,137.72,137.89,6720.0,120.3559,120.4956,120.2773,120.4258,6720.0
2019-06-21 11:15:00,137.95,137.98,137.82,137.89,4827.0,120.4782,120.5044,120.3646,120.4258,4827.0
2019-06-21 11:20:00,137.88,137.96,137.88,137.93,3600.0,120.417,120.4869,120.417,120.4607,3600.0
2019-06-21 11:25:00,137.9,138.05,137.89,137.96,12814.0,120.4345,120.5655,120.4258,120.4869,12814.0
2019-06-21 11:30:00,137.93,137.93,137.75,137.75,1500.0,120.4607,120.4607,120.3035,120.3035,1500.0
2019-06-21 11:35:00,137.81,137.81,137.6,137.62,8767.0,120.3559,120.3559,120.1725,120.1899,8767.0
2019-06-21 11:40:00,137.66,137.73,137.63,137.68,3500.0,120.2249,120.286,120.1987,120.2423,3500.0
2019-06-21 11:45:00,137.71,137.73,137.65,137.65,1519.0,120.2685,120.286,120.2161,120.2161,1519.0
2019-06-21 11:50:00,137.64,137.64,137.51,137.61,4980.0,120.2074,120.2074,120.0939,120.1812,4980.0
2019-06-21 11:55:00,137.6,137.7,137.6,137.68,4397.0,120.1725,120.2598,120.1725,120.2423,4397.0
2019-06-21 12:00:00,137.7,137.82,137.7,137.76,5305.0,120.2598,120.3646,120.2598,120.3122,5305.0
2019-06-21 12:05:00,137.74,137.75,137.64,137.65,4067.0,120.2947,120.3035,120.2074,120.2161,4067.0
2019-06-21 12:10:00,137.67,137.7,137.57,137.65,4200.0,120.2336,120.2598,120.1463,120.2161,4200.0
2019-06-21 12:15:00,137.62,137.91,137.58,137.91,4804.0,120.1899,120.4432,120.155,120.4432,4804.0
2019-06-21 12:20:00,137.9,137.94,137.85,137.85,2710.0,120.4345,120.4694,120.3908,120.3908,2710.0
2019-06-21 12:25:00,137.89,137.97,137.89,137.97,4380.0,120.4258,120.4956,120.4258,120.4956,4380.0
2019-06-21 12:30:00,137.96,137.96,137.88,137.9,3400.0,120.4869,120.4869,120.417,120.4345,3400.0
2019-06-21 12:35:00,137.92,137.96,137.85,137.93,7973.0,120.452,120.4869,120.3908,120.4607,7973.0
2019-06-21 12:40:00,137.92,137.96,137.87,137.89,2800.0,120.452,120.4869,120.4083,120.4258,2800.0
2019-06-21 12:45:00,137.87,138.04,137.87,137.98,4421.0,120.4083,120.5568,120.4083,120.5044,4421.0
2019-06-21 12:50:00,138.0,138.0,137.85,137.88,3900.0,120.5218,120.5218,120.3908,120.417,3900.0
2019-06-21 12:55:00,137.88,137.98,137.87,137.98,4729.0,120.417,120.5044,120.4083,120.5044,4729.0
2019-06-21 13:00:00,137.98,138.02,137.94,138.0,5800.0,120.5044,120.5393,120.4694,120.5218,5800.0
2019-06-21 13:05:00,137.99,137.99,137.92,137.93,3400.0,120.5131,120.5131,120.452,120.4607,3400.0
2019-06-21 13:10:00,137.94,137.96,137.83,137.84,5365.0,120.4694,120.4869,120.3734,120.3821,5365.0
2019-06-21 13:15:00,137.83,137.89,137.82,137.86,3014.0,120.3734,120.4258,120.3646,120.3996,3014.0
2019-06-21 13:20:00,137.89,137.89,137.84,137.85,2300.0,120.4258,120.4258,120.3821,120.3908,2300.0
2019-06-21 13:25:00,137.85,137.86,137.72,137.78,5229.0,120.3908,120.3996,120.2773,120.3297,5229.0
2019-06-21 13:30:00,137.79,137.87,137.79,137.86,4077.0,120.3384,120.4083,120.3384,120.3996,4077.0
2019-06-21 13:35:00,137.87,137.88,137.83,137.85,1900.0,120.4083,120.417,120.3734,120.3908,1900.0
2019-06-21 13:40:00,137.88,137.92,137.8,137.84,5735.0,120.417,120.452,120.3471,120.3821,5735.0
2019-06-21 13:45:00,137.84,137.92,137.84,137.87,3333.0,120.3821,120.452,120.3821,120.4083,3333.0
2019-06-21 13:50:00,137.88,137.89,137.72,137.74,7160.0,120.417,120.4258,120.2773,120.2947,7160.0
2019-06-21 13:55:00,137.75,137.81,137.68,137.79,3633.0,120.3035,120.3559,120.2423,120.3384,3633.0
2019-06-21 14:00:00,137.82,138.04,137.82,138.04,12800.0,120.3646,120.5568,120.3646,120.5568,12800.0
2019-06-21 14:05:00,138.02,138.18,138.01,138.14,15317.0,120.5393,120.679,120.5306,120.6441,15317.0
2019-06-21 14:10:00,138.12,138.12,137.96,138.0,15151.0,120.6266,120.6266,120.4869,120.5218,15151.0
2019-06-21 14:15:00,138.0,138.23,137.99,138.23,13281.0,120.5218,120.7227,120.5131,120.7227,13281.0
2019-06-21 14:20:00,138.22,138.22,138.08,138.13,6636.0,120.714,120.714,120.5917,120.6354,6636.0
2019-06-21 14:25:00,138.09,138.09,137.98,138.06,7118.0,120.6004,120.6004,120.5044,120.5742,7118.0
2019-06-21 14:30:00,138.09,138.19,138.06,138.14,9457.0,120.6004,120.6878,120.5742,120.6441,9457.0
2019-06-21 14:35:00,138.16,138.17,138.1,138.17,2325.0,120.6616,120.6703,120.6092,120.6703,2325.0
2019-06-21 14:40:00,138.16,138.17,138.09,138.14,7191.0,120.6616,120.6703,120.6004,120.6441,7191.0
2019-06-21 14:45:00,138.11,138.16,137.99,138.1,25864.0,120.6179,120.6616,120.5131,120.6092,25864.0
2019-06-21 14:50:00,138.11,138.13,138.03,138.11,39571.0,120.6179,120.6354,120.548,120.6179,39571.0
2019-06-21 14:55:00,138.11,138.12,137.76,137.83,10709.0,120.6179,120.6266,120.3122,120.3734,10709.0
2019-06-21 15:00:00,137.83,137.85,137.71,137.78,7454.0,120.3734,120.3908,120.2685,120.3297,7454.0
2019-06-21 15:05:00,137.78,137.9,137.72,137.82,6076.0,120.3297,120.4345,120.2773,120.3646,6076.0
2019-06-21 15:10:00,137.82,137.9,137.78,137.8,7950.0,120.3646,120.4345,120.3297,120.3471,7950.0
2019-06-21 15:15:00,137.81,137.93,137.79,137.93,10129.0,120.3559,120.4607,120.3384,120.4607,10129.0
2019-06-21 15:20:00,137.93,138.0,137.87,137.87,10015.0,120.4607,120.5218,120.4083,120.4083,10015.0
2019-06-21 15:25:00,137.87,137.91,137.85,137.88,8731.0,120.4083,120.4432,120.3908,120.417,8731.0
2019-06-21 15:30:00,137.88,137.9,137.81,137.86,11685.0,120.417,120.4345,120.3559,120.3996,11685.0
2019-06-21 15:35:00,137.86,137.87,137.65,137.66,18451.0,120.3996,120.4083,120.2161,120.2249,18451.0
2019-06-21 15:40:00,137.67,137.7,137.48,137.58,39018.0,120.2336,120.2598,120.0677,120.155,39018.0
2019-06-21 15:45:00,137.58,137.63,137.42,137.58,36460.0,120.155,120.1987,120.0153,120.155,36460.0
2019-06-21 15:50:00,137.55,137.64,137.44,137.55,54435.0,120.1288,120.2074,120.0327,120.1288,54435.0
2019-06-21 15:55:00,137.53,137.53,137.07,137.21,165325.0,120.1113,120.1113,119.7096,119.8319,165325.0
2019-06-24 09:30:00,137.67,138.5,137.24,138.0,25650.0,120.2336,120.9585,119.8581,120.5218,25650.0
2019-06-24 09:35:00,137.83,137.9,137.51,137.71,8274.0,120.3734,120.4345,120.0939,120.2685,8274.0
2019-06-24 09:40:00,137.52,137.84,137.47,137.72,5305.0,120.1026,120.3821,120.0589,120.2773,5305.0
2019-06-24 09:45:00,137.75,138.09,137.71,137.86,4590.0,120.3035,120.6004,120.2685,120.3996,4590.0
2019-06-24 09:50:00,137.84,138.04,137.75,137.81,8010.0,120.3821,120.5568,120.3035,120.3559,8010.0
2019-06-24 09:55:00,137.79,137.9,137.52,137.59,3122.0,120.3384,120.4345,120.1026,120.1637,3122.0
2019-06-24 10:00:00,137.52,137.55,137.48,137.51,1611.0,120.1026,120.1288,120.0677,120.0939,1611.0
2019-06-24 10:05:00,137.53,137.59,137.42,137.58,4129.0,120.1113,120.1637,120.0153,120.155,4129.0
2019-06-24 10:10:00,137.57,137.76,137.57,137.69,6810.0,120.1463,120.3122,120.1463,120.2511,6810.0
2019-06-24 10:15:00,137.68,137.83,137.68,137.82,10500.0,120.2423,120.3734,120.2423,120.3646,10500.0
2019-06-24 10:20:00,137.83,137.85,137.63,137.64,7060.0,120.3734,120.3908,120.1987,120.2074,7060.0
2019-06-24 10:25:00,137.65,137.86,137.65,137.81,9308.0,120.2161,120.3996,120.2161,120.3559,9308.0
2019-06-24 10:30:00,137.77,137.9,137.73,137.82,13622.0,120.3209,120.4345,120.286,120.3646,13622.0
2019-06-24 10:35:00,137.85,138.09,137.84,138.09,3374.0,120.3908,120.6004,120.3821,120.6004,3374.0
2019-06-24 10:40:00,138.13,138.13,137.95,138.02,8096.0,120.6354,120.6354,120.4782,120.5393,8096.0
2019-06-24 10:45:00,137.98,138.03,137.9,137.93,2600.0,120.5044,120.548,120.4345,120.4607,2600.0
2019-06-24 10:50:00,137.89,138.1,137.84,138.1,4561.0,120.4258,120.6092,120.3821,120.6092,4561.0
2019-06-24 10:55:00,138.13,138.13,137.87,137.87,9349.0,120.6354,120.6354,120.4083,120.4083,9349.0
2019-06-24 11:00:00,137.88,138.2,137.88,138.16,3502.0,120.417,120.6965,120.417,120.6616,3502.0
2019-06-24 11:05:00,138.04,138.07,137.92,137.96,15451.0,120.5568,120.583,120.452,120.4869,15451.0
2019-06-24 11:10:00,137.94,137.96,137.86,137.89,12910.0,120.4694,120.4869,120.3996,120.4258,12910.0
2019-06-24 11:15:00,137.86,138.09,137.82,137.98,4145.0,120.3996,120.6004,120.3646,120.5044,4145.0
2019-06-24 11:20:00,137.98,138.01,137.86,137.92,23725.0,120.5044,120.5306,120.3996,120.452,23725.0
2019-06-24 11:25:00,137.91,138.12,137.91,137.98,4354.0,120.4432,120.6266,120.4432,120.5044,4354.0
2019-06-24 11:30:00,137.92,137.96,137.87,137.96,2938.0,120.452,120.4869,120.4083,120.4869,2938.0
2019-06-24 11:35:00,137.96,137.98,137.88,137.98,6562.0,120.4869,120.5044,120.417,120.5044,6562.0
2019-06-24 11:40:00,138.01,138.02,137.86,137.93,5144.0,120.5306,120.5393,120.3996,120.4607,5144.0
2019-06-24 11:45:00,137.92,138.05,137.9,137.96,3636.0,120.452,120.5655,120.4345,120.4869,3636.0
2019-06-24 11:50:00,137.96,138.02,137.88,137.9,5725.0,120.4869,120.5393,120.417,120.4345,5725.0
2019-06-24 11:55:00,137.93,137.94,137.6,137.76,21127.0,120.4607,120.4694,120.1725,120.3122,21127.0
2019-06-24 12:00:00,137.79,137.87,137.76,137.87,8335.0,120.3384,120.4083,120.3122,120.4083,8335.0
2019-06-24 12:05:00,137.88,137.95,137.85,137.91,15105.0,120.417,120.4782,120.3908,120.4432,15105.0
2019-06-24 12:10:00,137.91,137.94,137.8,137.94,4816.0,120.4432,120.4694,120.3471,120.4694,4816.0
2019-06-24 12:15:00,137.91,137.97,137.79,137.95,32011.0,120.4432,120.4956,120.3384,120.4782,32011.0
2019-06-24 12:20:00,137.85,137.98,137.83,137.9,43673.0,120.3908,120.5044,120.3734,120.4345,43673.0
2019-06-24 12:25:00,137.91,138.06,137.91,137.93,10628.0,120.4432,120.5742,120.4432,120.4607,10628.0
2019-06-24 12:30:00,137.91,137.99,137.87,137.92,7646.0,120.4432,120.5131,120.4083,120.452,7646.0
2019-06-24 12:35:00,137.92,137.93,137.84,137.9,3611.0,120.452,120.4607,120.3821,120.4345,3611.0
2019-06-24 12:40:00,137.9,137.92,137.71,137.72,7071.0,120.4345,120.452,120.2685,120.2773,7071.0
2019-06-24 12:45:00,137.71,138.0,137.34,137.41,29304.0,120.2685,120.5218,119.9454,120.0065,29304.0
2019-06-24 12:50:00,137.42,137.48,137.39,137.42,4787.0,120.0153,120.0677,119.9891,120.0153,4787.0
2019-06-24 12:55:00,137.42,137.46,137.33,137.33,9972.0,120.0153,120.0502,119.9367,119.9367,9972.0
2019-06-24 13:00:00,137.33,137.33,137.2,137.33,6212.0,119.9367,119.9367,119.8231,119.9367,6212.0
2019-06-24 13:05:00,137.34,137.52,137.32,137.5,6817.0,119.9454,120.1026,119.9279,120.0851,6817.0
2019-06-24 13:10:00,137.5,137.52,137.32,137.4,17324.0,120.0851,120.1026,119.9279,119.9978,17324.0
2019-06-24 13:15:00,137.4,137.61,137.38,137.61,9474.0,119.9978,120.1812,119.9803,120.1812,9474.0
2019-06-24 13:20:00,137.6,137.64,137.56,137.58,4217.0,120.1725,120.2074,120.1375,120.155,4217.0
2019-06-24 13:25:00,137.6,137.61,137.56,137.6,4214.0,120.1725,120.1812,120.1375,120.1725,4214.0
2019-06-24 13:30:00,137.61,137.67,137.59,137.65,4211.0,120.1812,120.2336,120.1637,120.2161,4211.0
2019-06-24 13:35:00,137.68,137.87,137.68,137.75,12095.0,120.2423,120.4083,120.2423,120.3035,12095.0
2019-06-24 13:40:00,137.76,137.79,137.63,137.7,4548.0,120.3122,120.3384,120.1987,120.2598,4548.0
2019-06-24 13:45:00,137.68,137.68,137.58,137.62,3848.0,120.2423,120.2423,120.155,120.1899,3848.0
2019-06-24 13:50:00,137.63,137.69,137.61,137.68,3308.0,120.1987,120.2511,120.1812,120.2423,3308.0
2019-06-24 13:55:00,137.69,137.74,137.55,137.56,4101.0,120.2511,120.2947,120.1288,120.1375,4101.0
2019-06-24 14:00:00,137.56,137.59,137.55,137.56,3890.0,120.1375,120.1637,120.1288,120.1375,3890.0
2019-06-24 14:05:00,137.56,137.56,137.39,137.39,8024.0,120.1375,120.1375,119.9891,119.9891,8024.0
2019-06-24 14:10:00,137.31,137.39,137.27,137.39,7881.0,119.9192,119.9891,119.8843,119.9891,7881.0
2019-06-24 14:15:00,137.4,137.54,137.38,137.4,7930.0,119.9978,120.1201,119.9803,119.9978,7930.0
2019-06-24 14:20:00,137.39,137.5,137.39,137.45,8251.0,119.9891,120.0851,119.9891,120.0415,8251.0
2019-06-24 14:25:00,137.44,137.52,137.42,137.51,9169.0,120.0327,120.1026,120.0153,120.0939,9169.0
2019-06-24 14:30:00,137.52,137.78,137.52,137.78,6246.0,120.1026,120.3297,120.1026,120.3297,6246.0
2019-06-24 14:35:00,137.77,137.8,137.72,137.75,8703.0,120.3209,120.3471,120.2773,120.3035,8703.0
2019-06-24 14:40:00,137.75,137.76,137.66,137.74,3271.0,120.3035,120.3122,120.2249,120.2947,3271.0
2019-06-24 14:45:00,137.75,137.75,137.65,137.72,4081.0,120.3035,120.3035,120.2161,120.2773,4081.0
2019-06-24 14:50:00,137.74,137.76,137.69,137.71,2590.0,120.2947,120.3122,120.2511,120.2685,2590.0
2019-06-24 14:55:00,137.71,137.71,137.67,137.7,5032.0,120.2685,120.2685,120.2336,120.2598,5032.0
2019-06-24 15:00:00,137.7,137.74,137.63,137.65,4761.0,120.2598,120.2947,120.1987,120.2161,4761.0
2019-06-24 15:05:00,137.68,137.68,137.56,137.6,4132.0,120.2423,120.2423,120.1375,120.1725,4132.0
2019-06-24 15:10:00,137.61,137.7,137.58,137.67,5382.0,120.1812,120.2598,120.155,120.2336,5382.0
2019-06-24 15:15:00,137.67,137.73,137.62,137.66,6364.0,120.2336,120.286,120.1899,120.2249,6364.0
2019-06-24 15:20:00,137.64,137.8,137.64,137.75,10930.0,120.2074,120.3471,120.2074,120.3035,10930.0
2019-06-24 15:25:00,137.74,137.74,137.58,137.63,7249.0,120.2947,120.2947,120.155,120.1987,7249.0
2019-06-24 15:30:00,137.62,137.66,137.52,137.57,9282.0,120.1899,120.2249,120.1026,120.1463,9282.0
2019-06-24 15:35:00,137.57,137.63,137.53,137.57,10488.0,120.1463,120.1987,120.1113,120.1463,10488.0
2019-06-24 15:40:00,137.57,137.81,137.57,137.77,15917.0,120.1463,120.3559,120.1463,120.3209,15917.0
2019-06-24 15:45:00,137.79,137.83,137.7,137.82,49966.0,120.3384,120.3734,120.2598,120.3646,49966.0
2019-06-24 15:50:00,137.83,137.93,137.78,137.84,29998.0,120.3734,120.4607,120.3297,120.3821,29998.0
2019-06-24 15:55:00,137.84,137.87,137.43,137.46,113994.0,120.3821,120.4083,120.024,120.0502,113994.0
2019-06-25 09:30:00,137.66,137.82,137.32,137.46,14864.0,120.2249,120.3646,119.9279,120.0502,14864.0
2019-06-25 09:35:00,137.58,137.84,137.43,137.5,11860.0,120.155,120.3821,120.024,120.0851,11860.0
2019-06-25 09:40:00,137.5,137.9,137.5,137.59,5671.0,120.0851,120.4345,120.0851,120.1637,5671.0
2019-06-25 09:45:00,137.64,137.86,137.61,137.86,4561.0,120.2074,120.3996,120.1812,120.3996,4561.0
2019-06-25 09:50:00,137.72,137.85,137.59,137.74,6302.0,120.2773,120.3908,120.1637,120.2947,6302.0
2019-06-25 09:55:00,137.8,138.0,137.57,137.61,12679.0,120.3471,120.5218,120.1463,120.1812,12679.0
2019-06-25 10:00:00,137.58,137.78,137.57,137.72,4186.0,120.155,120.3297,120.1463,120.2773,4186.0
2019-06-25 10:05:00,137.77,137.88,137.71,137.86,4750.0,120.3209,120.417,120.2685,120.3996,4750.0
2019-06-25 10:10:00,137.86,137.97,137.79,137.83,5823.0,120.3996,120.4956,120.3384,120.3734,5823.0
2019-06-25 10:15:00,137.8,137.93,137.77,137.82,3303.0,120.3471,120.4607,120.3209,120.3646,3303.0
2019-06-25 10:20:00,137.82,138.0,137.8,137.92,4036.0,120.3646,120.5218,120.3471,120.452,4036.0
2019-06-25 10:25:00,137.98,138.0,137.86,137.94,10656.0,120.5044,120.5218,120.3996,120.4694,10656.0
2019-06-25 10:30:00,137.94,138.01,137.91,138.0,5658.0,120.4694,120.5306,120.4432,120.5218,5658.0
2019-06-25 10:35:00,137.96,137.98,137.8,137.84,2100.0,120.4869,120.5044,120.3471,120.3821,2100.0
2019-06-25 10:40:00,137.84,137.88,137.76,137.86,3135.0,120.3821,120.417,120.3122,120.3996,3135.0
2019-06-25 10:45:00,137.84,137.85,137.73,137.84,4013.0,120.3821,120.3908,120.286,120.3821,4013.0
2019-06-25 10:50:00,137.84,137.93,137.72,137.75,11465.0,120.3821,120.4607,120.2773,120.3035,11465.0
2019-06-25 10:55:00,137.7,137.81,137.68,137.73,8274.0,120.2598,120.3559,120.2423,120.286,8274.0
2019-06-25 11:00:00,137.73,137.87,136.22,137.81,16908.0,120.286,120.4083,118.9673,120.3559,16908.0
2019-06-25 11:05:00,137.78,137.82,137.69,137.82,3547.0,120.3297,120.3646,120.2511,120.3646,3547.0
2019-06-25 11:10:00,137.85,137.85,137.73,137.74,6840.0,120.3908,120.3908,120.286,120.2947,6840.0
2019-06-25 11:15:00,137.75,137.81,137.66,137.78,6509.0,120.3035,120.3559,120.2249,120.3297,6509.0
2019-06-25 11:20:00,137.78,137.85,137.73,137.83,9862.0,120.3297,120.3908,120.286,120.3734,9862.0
2019-06-25 11:25:00,137.86,137.99,137.84,137.86,4561.0,120.3996,120.5131,120.3821,120.3996,4561.0
2019-06-25 11:30:00,137.83,137.88,137.79,137.79,3218.0,120.3734,120.417,120.3384,120.3384,3218.0
2019-06-25 11:35:00,137.77,137.82,137.59,137.6,11117.0,120.3209,120.3646,120.1637,120.1725,11117.0
2019-06-25 11:40:00,137.63,137.86,137.6,137.86,4467.0,120.1987,120.3996,120.1725,120.3996,4467.0
2019-06-25 11:45:00,137.85,137.92,137.84,137.86,4321.0,120.3908,120.452,120.3821,120.3996,4321.0
2019-06-25 11:50:00,137.85,137.86,137.77,137.77,5753.0,120.3908,120.3996,120.3209,120.3209,5753.0
2019-06-25 11:55:00,137.78,137.91,137.78,137.88,6489.0,120.3297,120.4432,120.3297,120.417,6489.0
2019-06-25 12:00:00,137.84,137.87,137.79,137.79,3976.0,120.3821,120.4083,120.3384,120.3384,3976.0
2019-06-25 12:05:00,137.78,137.8,137.7,137.73,5051.0,120.3297,120.3471,120.2598,120.286,5051.0
2019-06-25 12:10:00,137.75,137.75,137.61,137.66,5344.0,120.3035,120.3035,120.1812,120.2249,5344.0
2019-06-25 12:15:00,137.68,137.79,137.67,137.75,4399.0,120.2423,120.3384,120.2336,120.3035,4399.0
2019-06-25 12:20:00,137.76,137.81,137.72,137.75,3830.0,120.3122,120.3559,120.2773,120.3035,3830.0
2019-06-25 12:25:00,137.78,137.81,137.71,137.73,3809.0,120.3297,120.3559,120.2685,120.286,3809.0
2019-06-25 12:30:00,137.71,137.8,137.7,137.78,1200.0,120.2685,120.3471,120.2598,120.3297,1200.0
2019-06-25 12:35:00,137.76,137.76,137.54,137.58,6240.0,120.3122,120.3122,120.1201,120.155,6240.0
2019-06-25 12:40:00,137.56,137.56,137.44,137.48,5894.0,120.1375,120.1375,120.0327,120.0677,5894.0
2019-06-25 12:45:00,137.47,137.57,137.44,137.57,3331.0,120.0589,120.1463,120.0327,120.1463,3331.0
2019-06-25 12:50:00,137.55,137.65,137.54,137.61,3760.0,120.1288,120.2161,120.1201,120.1812,3760.0
2019-06-25 12:55:00,137.59,137.63,137.55,137.55,3747.0,120.1637,120.1987,120.1288,120.1288,3747.0
2019-06-25 13:00:00,137.55,137.56,137.33,137.43,3946.0,120.1288,120.1375,119.9367,120.024,3946.0
2019-06-25 13:05:00,137.44,137.5,137.44,137.48,4100.0,120.0327,120.0851,120.0327,120.0677,4100.0
2019-06-25 13:10:00,137.48,137.52,137.48,137.52,1503.0,120.0677,120.1026,120.0677,120.1026,1503.0
2019-06-25 13:15:00,137.53,137.57,137.49,137.54,3978.0,120.1113,120.1463,120.0764,120.1201,3978.0
2019-06-25 13:20:00,137.59,137.62,137.5,137.5,2973.0,120.1637,120.1899,120.0851,120.0851,2973.0
2019-06-25 13:25:00,137.55,137.63,137.48,137.59,3307.0,120.1288,120.1987,120.0677,120.1637,3307.0
2019-06-25 13:30:00,137.58,137.75,137.58,137.74,6349.0,120.155,120.3035,120.155,120.2947,6349.0
2019-06-25 13:35:00,137.79,137.86,137.78,137.83,2829.0,120.3384,120.3996,120.3297,120.3734,2829.0
2019-06-25 13:40:00,137.86,137.9,137.79,137.79,5114.0,120.3996,120.4345,120.3384,120.3384,5114.0
2019-06-25 13:45:00,137.8,137.85,137.77,137.82,2349.0,120.3471,120.3908,120.3209,120.3646,2349.0
2019-06-25 13:50:00,137.81,137.82,137.7,137.75,3257.0,120.3559,120.3646,120.2598,120.3035,3257.0
2019-06-25 13:55:00,137.73,137.86,137.73,137.81,12880.0,120.286,120.3996,120.286,120.3559,12880.0
2019-06-25 14:00:00,137.84,137.85,137.65,137.69,5673.0,120.3821,120.3908,120.2161,120.2511,5673.0
2019-06-25 14:05:00,137.65,137.84,137.65,137.82,5006.0,120.2161,120.3821,120.2161,120.3646,5006.0
2019-06-25 14:10:00,137.8,137.8,137.59,137.63,7795.0,120.3471,120.3471,120.1637,120.1987,7795.0
2019-06-25 14:15:00,137.65,137.67,137.6,137.67,5144.0,120.2161,120.2336,120.1725,120.2336,5144.0
2019-06-25 14:20:00,137.65,137.72,137.5,137.5,6239.0,120.2161,120.2773,120.0851,120.0851,6239.0
2019-06-25 14:25:00,137.51,137.52,137.16,137.2,16064.0,120.0939,120.1026,119.7882,119.8231,16064.0
2019-06-25 14:30:00,137.2,137.33,137.13,137.27,11299.0,119.8231,119.9367,119.762,119.8843,11299.0
2019-06-25 14:35:00,137.28,137.32,137.15,137.31,4593.0,119.893,119.9279,119.7795,119.9192,4593.0
2019-06-25 14:40:00,137.31,137.36,137.28,137.31,4205.0,119.9192,119.9629,119.893,119.9192,4205.0
2019-06-25 14:45:00,137.3,137.45,137.29,137.39,6122.0,119.9105,120.0415,119.9017,119.9891,6122.0
2019-06-25 14:50:00,137.41,137.52,137.37,137.46,6285.0,120.0065,120.1026,119.9716,120.0502,6285.0
2019-06-25 14:55:00,137.49,137.56,137.47,137.55,3766.0,120.0764,120.1375,120.0589,120.1288,3766.0
2019-06-25 15:00:00,137.56,137.63,137.51,137.63,8464.0,120.1375,120.1987,120.0939,120.1987,8464.0
2019-06-25 15:05:00,137.63,137.68,137.56,137.63,5182.0,120.1987,120.2423,120.1375,120.1987,5182.0
2019-06-25 15:10:00,137.62,137.62,137.46,137.47,4832.0,120.1899,120.1899,120.0502,120.0589,4832.0
2019-06-25 15:15:00,137.47,137.55,137.46,137.47,10294.0,120.0589,120.1288,120.0502,120.0589,10294.0
2019-06-25 15:20:00,137.5,137.64,137.49,137.58,9486.0,120.0851,120.2074,120.0764,120.155,9486.0
2019-06-25 15:25:00,137.6,137.69,137.58,137.64,9853.0,120.1725,120.2511,120.155,120.2074,9853.0
2019-06-25 15:30:00,137.64,137.65,137.43,137.46,11404.0,120.2074,120.2161,120.024,120.0502,11404.0
2019-06-25 15:35:00,137.49,137.61,137.45,137.49,11415.0,120.0764,120.1812,120.0415,120.0764,11415.0
2019-06-25 15:40:00,137.5,137.57,137.45,137.48,10883.0,120.0851,120.1463,120.0415,120.0677,10883.0
2019-06-25 15:45:00,137.47,137.55,137.39,137.5,10160.0,120.0589,120.1288,119.9891,120.0851,10160.0
2019-06-25 15:50:00,137.52,137.54,137.33,137.45,37699.0,120.1026,120.1201,119.9367,120.0415,37699.0
2019-06-25 15:55:00,137.42,137.53,137.19,137.2,62985.0,120.0153,120.1113,119.8144,119.8231,62985.0
2019-06-26 09:30:00,136.41,136.64,135.62,136.09,28494.0,119.1332,119.3341,118.4433,118.8537,28494.0
2019-06-26 09:35:00,136.11,136.5,136.1,136.13,5001.0,118.8712,119.2118,118.8625,118.8887,5001.0
2019-06-26 09:40:00,136.26,136.26,135.7,135.7,3699.0,119.0022,119.0022,118.5131,118.5131,3699.0
2019-06-26 09:45:00,135.69,135.85,135.63,135.74,4428.0,118.5044,118.6441,118.452,118.5481,4428.0
2019-06-26 09:50:00,135.66,135.68,135.2,135.2,8799.0,118.4782,118.4957,118.0764,118.0764,8799.0
2019-06-26 09:55:00,135.22,135.22,134.66,134.91,15004.0,118.0939,118.0939,117.6048,117.8232,15004.0
2019-06-26 10:00:00,134.91,135.17,134.91,135.02,6495.0,117.8232,118.0502,117.8232,117.9192,6495.0
2019-06-26 10:05:00,134.97,134.97,134.68,134.78,39940.0,117.8756,117.8756,117.6223,117.7096,39940.0
2019-06-26 10:10:00,134.79,135.23,134.79,135.1,38165.0,117.7184,118.1026,117.7184,117.9891,38165.0
2019-06-26 10:15:00,135.15,135.23,134.9,135.08,10098.0,118.0328,118.1026,117.8144,117.9716,10098.0
2019-06-26 10:20:00,135.06,135.27,135.02,135.27,3775.0,117.9542,118.1376,117.9192,118.1376,3775.0
2019-06-26 10:25:00,135.34,135.48,135.31,135.39,6518.0,118.1987,118.321,118.1725,118.2424,6518.0
2019-06-26 10:30:00,135.31,135.31,134.9,135.15,5875.0,118.1725,118.1725,117.8144,118.0328,5875.0
2019-06-26 10:35:00,135.18,135.18,134.97,135.04,5378.0,118.059,118.059,117.8756,117.9367,5378.0
2019-06-26 10:40:00,135.13,135.25,135.12,135.13,5509.0,118.0153,118.1201,118.0066,118.0153,5509.0
2019-06-26 10:45:00,135.19,135.37,135.06,135.26,20391.0,118.0677,118.2249,117.9542,118.1288,20391.0
2019-06-26 10:50:00,135.27,135.29,135.06,135.06,6434.0,118.1376,118.1551,117.9542,117.9542,6434.0
2019-06-26 10:55:00,135.02,135.06,134.89,135.02,6834.0,117.9192,117.9542,117.8057,117.9192,6834.0
2019-06-26 11:00:00,134.99,135.0,134.79,134.86,6338.0,117.893,117.9018,117.7184,117.7795,6338.0
2019-06-26 11:05:00,134.89,134.94,134.82,134.94,5388.0,117.8057,117.8494,117.7446,117.8494,5388.0
2019-06-26 11:10:00,134.97,135.06,134.88,134.95,4222.0,117.8756,117.9542,117.797,117.8581,4222.0
2019-06-26 11:15:00,134.94,135.02,134.84,134.97,3859.0,117.8494,117.9192,117.762,117.8756,3859.0
2019-06-26 11:20:00,134.96,135.11,134.96,135.07,4673.0,117.8668,117.9978,117.8668,117.9629,4673.0
2019-06-26 11:25:00,135.06,135.22,135.03,135.2,5360.0,117.9542,118.0939,117.928,118.0764,5360.0
2019-06-26 11:30:00,135.16,135.23,135.1,135.16,8300.0,118.0415,118.1026,117.9891,118.0415,8300.0
2019-06-26 11:35:00,135.13,135.32,135.05,135.3,91499.0,118.0153,118.1813,117.9454,118.1638,91499.0
2019-06-26 11:40:00,135.22,135.44,135.22,135.42,5057.0,118.0939,118.2861,118.0939,118.2686,5057.0
2019-06-26 11:45:00,135.49,135.49,135.37,135.38,4419.0,118.3297,118.3297,118.2249,118.2337,4419.0
2019-06-26 11:50:00,135.4,135.4,135.2,135.22,15073.0,118.2511,118.2511,118.0764,118.0939,15073.0
2019-06-26 11:55:00,135.22,135.33,135.18,135.33,5500.0,118.0939,118.19,118.059,118.19,5500.0
2019-06-26 12:00:00,135.31,135.39,135.26,135.39,11213.0,118.1725,118.2424,118.1288,118.2424,11213.0
2019-06-26 12:05:00,135.4,135.48,135.39,135.47,4540.0,118.2511,118.321,118.2424,118.3123,4540.0
2019-06-26 12:10:00,135.49,135.6,135.49,135.54,2320.0,118.3297,118.4258,118.3297,118.3734,2320.0
2019-06-26 12:15:00,135.53,135.54,135.42,135.47,2001.0,118.3647,118.3734,118.2686,118.3123,2001.0
2019-06-26 12:20:00,135.47,135.48,135.24,135.25,10386.0,118.3123,118.321,118.1114,118.1201,10386.0
2019-06-26 12:25:00,135.28,135.29,135.18,135.25,5166.0,118.1463,118.1551,118.059,118.1201,5166.0
2019-06-26 12:30:00,135.28,135.35,135.28,135.35,2814.0,118.1463,118.2075,118.1463,118.2075,2814.0
2019-06-26 12:35:00,135.35,135.43,135.34,135.38,4463.0,118.2075,118.2773,118.1987,118.2337,4463.0
2019-06-26 12:40:00,135.37,135.37,135.27,135.3,1700.0,118.2249,118.2249,118.1376,118.1638,1700.0
2019-06-26 12:45:00,135.33,135.34,135.21,135.32,4140.0,118.19,118.1987,118.0852,118.1813,4140.0
2019-06-26 12:50:00,135.33,135.38,135.29,135.34,6082.0,118.19,118.2337,118.1551,118.1987,6082.0
2019-06-26 12:55:00,135.34,135.5,135.33,135.46,5495.0,118.1987,118.3385,118.19,118.3035,5495.0
2019-06-26 13:00:00,135.43,135.47,135.35,135.35,1917.0,118.2773,118.3123,118.2075,118.2075,1917.0
2019-06-26 13:05:00,135.41,135.42,135.24,135.24,7958.0,118.2599,118.2686,118.1114,118.1114,7958.0
2019-06-26 13:10:00,135.26,135.26,135.19,135.24,2987.0,118.1288,118.1288,118.0677,118.1114,2987.0
2019-06-26 13:15:00,135.2,135.22,135.13,135.22,8356.0,118.0764,118.0939,118.0153,118.0939,8356.0
2019-06-26 13:20:00,135.21,135.26,135.19,135.22,1601.0,118.0852,118.1288,118.0677,118.0939,1601.0
2019-06-26 13:25:00,135.19,135.25,135.19,135.19,1924.0,118.0677,118.1201,118.0677,118.0677,1924.0
2019-06-26 13:30:00,135.16,135.21,135.12,135.18,2263.0,118.0415,118.0852,118.0066,118.059,2263.0
2019-06-26 13:35:00,135.13,135.33,135.13,135.3,2436.0,118.0153,118.19,118.0153,118.1638,2436.0
2019-06-26 13:40:00,135.28,135.34,135.25,135.3,2362.0,118.1463,118.1987,118.1201,118.1638,2362.0
2019-06-26 13:45:00,135.35,135.4,135.33,135.4,915.0,118.2075,118.2511,118.19,118.2511,915.0
2019-06-26 13:50:00,135.4,135.47,135.3,135.34,3911.0,118.2511,118.3123,118.1638,118.1987,3911.0
2019-06-26 13:55:00,135.4,135.4,135.3,135.38,3806.0,118.2511,118.2511,118.1638,118.2337,3806.0
2019-06-26 14:00:00,135.37,135.41,135.3,135.34,4902.0,118.2249,118.2599,118.1638,118.1987,4902.0
2019-06-26 14:05:00,135.31,135.35,135.2,135.2,3717.0,118.1725,118.2075,118.0764,118.0764,3717.0
2019-06-26 14:10:00,135.17,135.17,135.07,135.09,3326.0,118.0502,118.0502,117.9629,117.9804,3326.0
2019-06-26 14:15:00,135.08,135.09,134.96,134.96,6427.0,117.9716,117.9804,117.8668,117.8668,6427.0
2019-06-26 14:20:00,134.95,135.03,134.95,135.01,4708.0,117.8581,117.928,117.8581,117.9105,4708.0
2019-06-26 14:25:00,134.99,134.99,134.88,134.92,4451.0,117.893,117.893,117.797,117.8319,4451.0
2019-06-26 14:30:00,134.94,134.94,134.72,134.72,16723.0,117.8494,117.8494,117.6572,117.6572,16723.0
2019-06-26 14:35:00,134.71,134.74,134.62,134.66,14264.0,117.6485,117.6747,117.5699,117.6048,14264.0
2019-06-26 14:40:00,134.67,134.73,134.33,134.47,65673.0,117.6136,117.666,117.3166,117.4389,65673.0
2019-06-26 14:45:00,134.49,134.62,134.42,134.48,13547.0,117.4564,117.5699,117.3952,117.4476,13547.0
2019-06-26 14:50:00,134.5,134.52,134.43,134.49,11556.0,117.4651,117.4826,117.404,117.4564,11556.0
2019-06-26 14:55:00,134.5,134.71,134.45,134.71,9463.0,117.4651,117.6485,117.4214,117.6485,9463.0
2019-06-26 15:00:00,134.75,134.95,134.73,134.94,6942.0,117.6834,117.8581,117.666,117.8494,6942.0
2019-06-26 15:05:00,134.99,135.0,134.88,134.97,5559.0,117.893,117.9018,117.797,117.8756,5559.0
2019-06-26 15:10:00,134.97,134.97,134.82,134.9,6555.0,117.8756,117.8756,117.7446,117.8144,6555.0
2019-06-26 15:15:00,134.9,134.92,134.76,134.8,14202.0,117.8144,117.8319,117.6922,117.7271,14202.0
2019-06-26 15:20:00,134.8,134.85,134.68,134.69,14272.0,117.7271,117.7708,117.6223,117.631,14272.0
2019-06-26 15:25:00,134.68,134.73,134.52,134.53,14363.0,117.6223,117.666,117.4826,117.4913,14363.0
2019-06-26 15:30:00,134.5,134.55,134.43,134.54,17183.0,117.4651,117.5088,117.404,117.5,17183.0
2019-06-26 15:35:00,134.55,134.8,134.55,134.78,24281.0,117.5088,117.7271,117.5088,117.7096,24281.0
2019-06-26 15:40:00,134.8,134.86,134.7,134.72,23122.0,117.7271,117.7795,117.6398,117.6572,23122.0
2019-06-26 15:45:00,134.69,134.79,134.66,134.69,17397.0,117.631,117.7184,117.6048,117.631,17397.0
2019-06-26 15:50:00,134.7,134.8,134.42,134.42,32249.0,117.6398,117.7271,117.3952,117.3952,32249.0
2019-06-26 15:55:00,134.43,134.59,134.15,134.17,135984.0,117.404,117.5437,117.1594,117.1769,135984.0
2019-06-27 09:30:00,133.85,134.39,133.5,134.38,27620.0,116.8974,117.369,116.5918,117.3603,27620.0
2019-06-27 09:35:00,134.23,134.23,133.84,134.04,9398.0,117.2293,117.2293,116.8887,117.0634,9398.0
2019-06-27 09:40:00,134.04,134.21,133.75,134.06,38679.0,117.0634,117.2118,116.8101,117.0808,38679.0
2019-06-27 09:45:00,134.06,134.06,133.75,133.96,9544.0,117.0808,117.0808,116.8101,116.9935,9544.0
2019-06-27 09:50:00,133.86,134.01,133.83,133.98,9573.0,116.9062,117.0372,116.88,117.011,9573.0
2019-06-27 09:55:00,134.0,134.02,133.82,133.99,7710.0,117.0284,117.0459,116.8712,117.0197,7710.0
2019-06-27 10:00:00,133.96,134.02,133.82,134.0,3034.0,116.9935,117.0459,116.8712,117.0284,3034.0
2019-06-27 10:05:00,133.96,134.07,133.88,133.89,6413.0,116.9935,117.0896,116.9236,116.9324,6413.0
2019-06-27 10:10:00,133.87,134.07,133.85,133.86,5127.0,116.9149,117.0896,116.8974,116.9062,5127.0
2019-06-27 10:15:00,133.96,133.96,133.67,133.83,5334.0,116.9935,116.9935,116.7402,116.88,5334.0
2019-06-27 10:20:00,133.92,133.95,133.85,133.95,1300.0,116.9586,116.9848,116.8974,116.9848,1300.0
2019-06-27 10:25:00,133.96,133.96,133.83,133.88,1225.0,116.9935,116.9935,116.88,116.9236,1225.0
2019-06-27 10:30:00,133.98,134.04,133.88,133.93,5781.0,117.011,117.0634,116.9236,116.9673,5781.0
2019-06-27 10:35:00,133.88,133.88,133.76,133.8,4015.0,116.9236,116.9236,116.8188,116.8538,4015.0
2019-06-27 10:40:00,133.76,133.88,133.71,133.81,3500.0,116.8188,116.9236,116.7752,116.8625,3500.0
2019-06-27 10:45:00,133.86,134.04,133.86,134.03,5007.0,116.9062,117.0634,116.9062,117.0546,5007.0
2019-06-27 10:50:00,134.02,134.02,133.87,133.89,8960.0,117.0459,117.0459,116.9149,116.9324,8960.0
2019-06-27 10:55:00,133.85,133.9,133.8,133.8,2270.0,116.8974,116.9411,116.8538,116.8538,2270.0
2019-06-27 11:00:00,133.81,133.96,133.73,133.94,4974.0,116.8625,116.9935,116.7926,116.976,4974.0
2019-06-27 11:05:00,133.9,134.0,133.87,134.0,9150.0,116.9411,117.0284,116.9149,117.0284,9150.0
2019-06-27 11:10:00,133.98,134.09,133.93,133.96,16524.0,117.011,117.107,116.9673,116.9935,16524.0
2019-06-27 11:15:00,133.96,134.26,133.95,134.16,14187.0,116.9935,117.2555,116.9848,117.1682,14187.0
2019-06-27 11:20:00,134.19,134.29,134.12,134.16,13113.0,117.1944,117.2817,117.1332,117.1682,13113.0
2019-06-27 11:25:00,134.19,134.24,134.1,134.1,4365.0,117.1944,117.238,117.1158,117.1158,4365.0
2019-06-27 11:30:00,134.11,134.29,134.11,134.28,2800.0,117.1245,117.2817,117.1245,117.273,2800.0
2019-06-27 11:35:00,134.28,134.29,134.1,134.15,11414.0,117.273,117.2817,117.1158,117.1594,11414.0
2019-06-27 11:40:00,134.15,134.32,134.12,134.29,3500.0,117.1594,117.3079,117.1332,117.2817,3500.0
2019-06-27 11:45:00,134.28,134.3,134.07,134.17,5242.0,117.273,117.2904,117.0896,117.1769,5242.0
2019-06-27 11:50:00,134.18,134.28,134.12,134.28,4485.0,117.1856,117.273,117.1332,117.273,4485.0
2019-06-27 11:55:00,134.27,134.35,134.22,134.35,3077.0,117.2642,117.3341,117.2206,117.3341,3077.0
2019-06-27 12:00:00,134.33,134.48,134.28,134.47,3516.0,117.3166,117.4476,117.273,117.4389,3516.0
2019-06-27 12:05:00,134.49,134.58,134.46,134.58,3196.0,117.4564,117.535,117.4302,117.535,3196.0
2019-06-27 12:10:00,134.57,134.7,134.57,134.66,4263.0,117.5262,117.6398,117.5262,117.6048,4263.0
2019-06-27 12:15:00,134.67,134.67,134.54,134.58,5990.0,117.6136,117.6136,117.5,117.535,5990.0
2019-06-27 12:20:00,134.61,134.68,134.57,134.57,3441.0,117.5612,117.6223,117.5262,117.5262,3441.0
2019-06-27 12:25:00,134.57,134.57,134.49,134.56,2600.0,117.5262,117.5262,117.4564,117.5175,2600.0
2019-06-27 12:30:00,134.56,134.67,134.55,134.61,6422.0,117.5175,117.6136,117.5088,117.5612,6422.0
2019-06-27 12:35:00,134.57,134.71,134.57,134.67,2837.0,117.5262,117.6485,117.5262,117.6136,2837.0
2019-06-27 12:40:00,134.67,134.67,134.56,134.58,4202.0,117.6136,117.6136,117.5175,117.535,4202.0
2019-06-27 12:45:00,134.58,134.6,134.39,134.4,4110.0,117.535,117.5524,117.369,117.3778,4110.0
2019-06-27 12:50:00,134.39,134.5,134.39,134.43,2134.0,117.369,117.4651,117.369,117.404,2134.0
2019-06-27 12:55:00,134.49,134.54,134.46,134.49,2968.0,117.4564,117.5,117.4302,117.4564,2968.0
2019-06-27 13:00:00,134.44,134.47,134.4,134.44,2400.0,117.4127,117.4389,117.3778,117.4127,2400.0
2019-06-27 13:05:00,134.47,134.48,134.39,134.45,3537.0,117.4389,117.4476,117.369,117.4214,3537.0
2019-06-27 13:10:00,134.47,134.57,134.47,134.55,3600.0,117.4389,117.5262,117.4389,117.5088,3600.0
2019-06-27 13:15:00,134.55,134.55,134.46,134.55,2400.0,117.5088,117.5088,117.4302,117.5088,2400.0
2019-06-27 13:20:00,134.59,134.66,134.59,134.6,2857.0,117.5437,117.6048,117.5437,117.5524,2857.0
2019-06-27 13:25:00,134.59,134.62,134.54,134.62,3600.0,117.5437,117.5699,117.5,117.5699,3600.0
2019-06-27 13:30:00,134.63,134.75,134.63,134.72,3859.0,117.5786,117.6834,117.5786,117.6572,3859.0
2019-06-27 13:35:00,134.74,134.76,134.6,134.67,4875.0,117.6747,117.6922,117.5524,117.6136,4875.0
2019-06-27 13:40:00,134.66,134.66,134.43,134.44,15476.0,117.6048,117.6048,117.404,117.4127,15476.0
2019-06-27 13:45:00,134.44,134.52,134.27,134.44,25023.0,117.4127,117.4826,117.2642,117.4127,25023.0
2019-06-27 13:50:00,134.44,134.57,134.43,134.48,8000.0,117.4127,117.5262,117.404,117.4476,8000.0
2019-06-27 13:55:00,134.51,134.68,134.47,134.63,2700.0,117.4738,117.6223,117.4389,117.5786,2700.0
2019-06-27 14:00:00,134.63,134.65,134.42,134.47,7717.0,117.5786,117.5961,117.3952,117.4389,7717.0
2019-06-27 14:05:00,134.48,134.53,134.43,134.46,3708.0,117.4476,117.4913,117.404,117.4302,3708.0
2019-06-27 14:10:00,134.49,134.7,134.49,134.62,4301.0,117.4564,117.6398,117.4564,117.5699,4301.0
2019-06-27 14:15:00,134.63,134.66,134.55,134.56,4592.0,117.5786,117.6048,117.5088,117.5175,4592.0
2019-06-27 14:20:00,134.57,134.61,134.51,134.54,6104.0,117.5262,117.5612,117.4738,117.5,6104.0
2019-06-27 14:25:00,134.53,134.57,134.44,134.46,4042.0,117.4913,117.5262,117.4127,117.4302,4042.0
2019-06-27 14:30:00,134.49,134.55,134.45,134.5,6853.0,117.4564,117.5088,117.4214,117.4651,6853.0
2019-06-27 14:35:00,134.52,134.63,134.48,134.63,4722.0,117.4826,117.5786,117.4476,117.5786,4722.0
2019-06-27 14:40:00,134.67,134.72,134.65,134.67,3594.0,117.6136,117.6572,117.5961,117.6136,3594.0
2019-06-27 14:45:00,134.64,134.77,134.64,134.77,5985.0,117.5874,117.7009,117.5874,117.7009,5985.0
2019-06-27 14:50:00,134.75,134.82,134.73,134.76,5765.0,117.6834,117.7446,117.666,117.6922,5765.0
2019-06-27 14:55:00,134.72,134.92,134.72,134.83,7350.0,117.6572,117.8319,117.6572,117.7533,7350.0
2019-06-27 15:00:00,134.83,134.88,134.78,134.81,3081.0,117.7533,117.797,117.7096,117.7358,3081.0
2019-06-27 15:05:00,134.79,134.8,134.72,134.76,2959.0,117.7184,117.7271,117.6572,117.6922,2959.0
2019-06-27 15:10:00,134.78,134.84,134.73,134.79,4617.0,117.7096,117.762,117.666,117.7184,4617.0
2019-06-27 15:15:00,134.77,134.81,134.75,134.79,4102.0,117.7009,117.7358,117.6834,117.7184,4102.0
2019-06-27 15:20:00,134.79,134.92,134.75,134.89,6223.0,117.7184,117.8319,117.6834,117.8057,6223.0
2019-06-27 15:25:00,134.89,134.95,134.83,134.91,6200.0,117.8057,117.8581,117.7533,117.8232,6200.0
2019-06-27 15:30:00,134.89,134.9,134.68,134.73,6287.0,117.8057,117.8144,117.6223,117.666,6287.0
2019-06-27 15:35:00,134.74,134.74,134.62,134.72,10125.0,117.6747,117.6747,117.5699,117.6572,10125.0
2019-06-27 15:40:00,134.71,134.76,134.64,134.65,11271.0,117.6485,117.6922,117.5874,117.5961,11271.0
2019-06-27 15:45:00,134.64,134.76,134.62,134.66,11789.0,117.5874,117.6922,117.5699,117.6048,11789.0
2019-06-27 15:50:00,134.68,134.79,134.66,134.74,19578.0,117.6223,117.7184,117.6048,117.6747,19578.0
2019-06-27 15:55:00,134.75,134.95,134.66,134.86,83567.0,117.6834,117.8581,117.6048,117.7795,83567.0
2019-06-28 09:30:00,134.83,135.08,134.69,134.74,9761.0,117.7533,117.9716,117.631,117.6747,9761.0
2019-06-28 09:35:00,134.83,134.84,134.55,134.78,2066.0,117.7533,117.762,117.5088,117.7096,2066.0
2019-06-28 09:40:00,134.7,134.93,134.7,134.81,3479.0,117.6398,117.8406,117.6398,117.7358,3479.0
2019-06-28 09:45:00,134.83,134.96,134.77,134.96,9307.0,117.7533,117.8668,117.7009,117.8668,9307.0
2019-06-28 09:50:00,134.95,135.05,134.81,134.81,4295.0,117.8581,117.9454,117.7358,117.7358,4295.0
2019-06-28 09:55:00,134.85,134.93,134.72,134.75,3003.0,117.7708,117.8406,117.6572,117.6834,3003.0
2019-06-28 10:00:00,134.69,134.8,134.55,134.74,4900.0,117.631,117.7271,117.5088,117.6747,4900.0
2019-06-28 10:05:00,134.73,134.87,134.58,134.83,3583.0,117.666,117.7882,117.535,117.7533,3583.0
2019-06-28 10:10:00,134.84,134.94,134.72,134.77,3554.0,117.762,117.8494,117.6572,117.7009,3554.0
2019-06-28 10:15:00,134.84,134.9,134.72,134.73,5403.0,117.762,117.8144,117.6572,117.666,5403.0
2019-06-28 10:20:00,134.75,134.76,134.59,134.63,10974.0,117.6834,117.6922,117.5437,117.5786,10974.0
2019-06-28 10:25:00,134.66,134.68,134.56,134.67,4978.0,117.6048,117.6223,117.5175,117.6136,4978.0
2019-06-28 10:30:00,134.73,134.84,134.72,134.79,4474.0,117.666,117.762,117.6572,117.7184,4474.0
2019-06-28 10:35:00,134.82,134.9,134.66,134.66,2019.0,117.7446,117.8144,117.6048,117.6048,2019.0
2019-06-28 10:40:00,134.71,134.87,134.69,134.85,4883.0,117.6485,117.7882,117.631,117.7708,4883.0
2019-06-28 10:45:00,134.83,134.91,134.72,134.75,3100.0,117.7533,117.8232,117.6572,117.6834,3100.0
2019-06-28 10:50:00,134.74,134.78,134.65,134.75,4023.0,117.6747,117.7096,117.5961,117.6834,4023.0
2019-06-28 10:55:00,134.75,134.82,134.59,134.59,2400.0,117.6834,117.7446,117.5437,117.5437,2400.0
2019-06-28 11:00:00,134.56,134.56,134.22,134.29,3613.0,117.5175,117.5175,117.2206,117.2817,3613.0
2019-06-28 11:05:00,134.26,134.37,134.26,134.36,2875.0,117.2555,117.3516,117.2555,117.3428,2875.0
2019-06-28 11:10:00,134.35,134.42,134.21,134.24,3036.0,117.3341,117.3952,117.2118,117.238,3036.0
2019-06-28 11:15:00,134.24,134.34,134.23,134.29,3786.0,117.238,117.3254,117.2293,117.2817,3786.0
2019-06-28 11:20:00,134.28,134.35,134.21,134.32,7115.0,117.273,117.3341,117.2118,117.3079,7115.0
2019-06-28 11:25:00,134.29,134.3,134.12,134.18,6714.0,117.2817,117.2904,117.1332,117.1856,6714.0
2019-06-28 11:30:00,134.16,134.26,134.16,134.19,2705.0,117.1682,117.2555,117.1682,117.1944,2705.0
2019-06-28 11:35:00,134.2,134.2,134.1,134.13,3039.0,117.2031,117.2031,117.1158,117.142,3039.0
2019-06-28 11:40:00,134.07,134.08,134.01,134.02,3663.0,117.0896,117.0983,117.0372,117.0459,3663.0
2019-06-28 11:45:00,134.01,134.02,133.82,133.87,5816.0,117.0372,117.0459,116.8712,116.9149,5816.0
2019-06-28 11:50:00,133.88,133.9,133.8,133.88,4265.0,116.9236,116.9411,116.8538,116.9236,4265.0
2019-06-28 11:55:00,133.83,133.84,133.78,133.82,4520.0,116.88,116.8887,116.8363,116.8712,4520.0
2019-06-28 12:00:00,133.83,133.92,133.81,133.81,3400.0,116.88,116.9586,116.8625,116.8625,3400.0
2019-06-28 12:05:00,133.82,134.01,133.82,134.0,6197.0,116.8712,117.0372,116.8712,117.0284,6197.0
2019-06-28 12:10:00,134.0,134.08,134.0,134.08,2900.0,117.0284,117.0983,117.0284,117.0983,2900.0
2019-06-28 12:15:00,134.11,134.13,134.05,134.11,2653.0,117.1245,117.142,117.0721,117.1245,2653.0
2019-06-28 12:20:00,134.15,134.37,134.15,134.32,2600.0,117.1594,117.3516,117.1594,117.3079,2600.0
2019-06-28 12:25:00,134.37,134.38,134.21,134.24,2068.0,117.3516,117.3603,117.2118,117.238,2068.0
2019-06-28 12:30:00,134.3,134.34,134.27,134.3,1800.0,117.2904,117.3254,117.2642,117.2904,1800.0
2019-06-28 12:35:00,134.3,134.33,134.25,134.29,1886.0,117.2904,117.3166,117.2468,117.2817,1886.0
2019-06-28 12:40:00,134.33,134.33,134.12,134.17,16028.0,117.3166,117.3166,117.1332,117.1769,16028.0
2019-06-28 12:45:00,134.12,134.34,134.12,134.34,3523.0,117.1332,117.3254,117.1332,117.3254,3523.0
2019-06-28 12:50:00,134.32,134.33,134.26,134.29,3893.0,117.3079,117.3166,117.2555,117.2817,3893.0
2019-06-28 12:55:00,134.31,134.32,134.19,134.19,4179.0,117.2992,117.3079,117.1944,117.1944,4179.0
2019-06-28 13:00:00,134.17,134.25,134.17,134.2,3146.0,117.1769,117.2468,117.1769,117.2031,3146.0
2019-06-28 13:05:00,134.21,134.23,134.1,134.15,3384.0,117.2118,117.2293,117.1158,117.1594,3384.0
2019-06-28 13:10:00,134.13,134.16,134.09,134.11,3022.0,117.142,117.1682,117.107,117.1245,3022.0
2019-06-28 13:15:00,134.07,134.16,134.07,134.14,1600.0,117.0896,117.1682,117.0896,117.1507,1600.0
2019-06-28 13:20:00,134.09,134.13,134.07,134.11,3400.0,117.107,117.142,117.0896,117.1245,3400.0
2019-06-28 13:25:00,134.12,134.14,134.09,134.13,4488.0,117.1332,117.1507,117.107,117.142,4488.0
2019-06-28 13:30:00,134.14,134.14,134.04,134.05,3138.0,117.1507,117.1507,117.0634,117.0721,3138.0
2019-06-28 13:35:00,134.06,134.16,134.06,134.11,4840.0,117.0808,117.1682,117.0808,117.1245,4840.0
2019-06-28 13:40:00,134.14,134.14,134.08,134.09,11144.0,117.1507,117.1507,117.0983,117.107,11144.0
2019-06-28 13:45:00,134.07,134.15,134.07,134.11,4058.0,117.0896,117.1594,117.0896,117.1245,4058.0
2019-06-28 13:50:00,134.11,134.13,134.03,134.04,4494.0,117.1245,117.142,117.0546,117.0634,4494.0
2019-06-28 13:55:00,134.03,134.03,133.9,133.91,19406.0,117.0546,117.0546,116.9411,116.9498,19406.0
2019-06-28 14:00:00,133.89,133.91,133.82,133.82,9745.0,116.9324,116.9498,116.8712,116.8712,9745.0
2019-06-28 14:05:00,133.83,134.02,133.71,134.01,19711.0,116.88,117.0459,116.7752,117.0372,19711.0
2019-06-28 14:10:00,134.01,134.14,133.97,134.1,5552.0,117.0372,117.1507,117.0022,117.1158,5552.0
2019-06-28 14:15:00,134.07,134.11,134.0,134.03,2623.0,117.0896,117.1245,117.0284,117.0546,2623.0
2019-06-28 14:20:00,134.04,134.18,134.04,134.12,2534.0,117.0634,117.1856,117.0634,117.1332,2534.0
2019-06-28 14:25:00,134.15,134.27,134.14,134.27,2375.0,117.1594,117.2642,117.1507,117.2642,2375.0
2019-06-28 14:30:00,134.28,134.28,134.14,134.15,6625.0,117.273,117.273,117.1507,117.1594,6625.0
2019-06-28 14:35:00,134.16,134.23,134.14,134.2,7257.0,117.1682,117.2293,117.1507,117.2031,7257.0
2019-06-28 14:40:00,134.17,134.18,134.12,134.14,3400.0,117.1769,117.1856,117.1332,117.1507,3400.0
2019-06-28 14:45:00,134.13,134.23,134.11,134.22,3427.0,117.142,117.2293,117.1245,117.2206,3427.0
2019-06-28 14:50:00,134.19,134.25,134.14,134.25,4150.0,117.1944,117.2468,117.1507,117.2468,4150.0
2019-06-28 14:55:00,134.22,134.22,134.04,134.09,10357.0,117.2206,117.2206,117.0634,117.107,10357.0
2019-06-28 15:00:00,134.07,134.12,134.0,134.1,4168.0,117.0896,117.1332,117.0284,117.1158,4168.0
2019-06-28 15:05:00,134.04,134.12,134.03,134.07,3440.0,117.0634,117.1332,117.0546,117.0896,3440.0
2019-06-28 15:10:00,134.05,134.12,134.05,134.06,3962.0,117.0721,117.1332,117.0721,117.0808,3962.0
2019-06-28 15:15:00,134.07,134.09,133.95,134.09,8522.0,117.0896,117.107,116.9848,117.107,8522.0
2019-06-28 15:20:00,134.08,134.09,133.96,134.02,7022.0,117.0983,117.107,116.9935,117.0459,7022.0
2019-06-28 15:25:00,134.02,134.07,133.98,134.06,5621.0,117.0459,117.0896,117.011,117.0808,5621.0
2019-06-28 15:30:00,134.05,134.15,134.0,134.09,7576.0,117.0721,117.1594,117.0284,117.107,7576.0
2019-06-28 15:35:00,134.08,134.08,133.9,133.97,10221.0,117.0983,117.0983,116.9411,117.0022,10221.0
2019-06-28 15:40:00,133.98,133.98,133.78,133.8,11941.0,117.011,117.011,116.8363,116.8538,11941.0
2019-06-28 15:45:00,133.79,133.79,133.69,133.7,30117.0,116.845,116.845,116.7577,116.7664,30117.0
2019-06-28 15:50:00,133.69,133.76,133.58,133.7,60208.0,116.7577,116.8188,116.6616,116.7664,60208.0
2019-06-28 15:55:00,133.71,133.98,133.6,133.87,176849.0,116.7752,117.011,116.6791,116.9149,176849.0
2019-07-01 09:30:00,134.69,134.89,134.11,134.59,38073.0,117.631,117.8057,117.1245,117.5437,38073.0
2019-07-01 09:35:00,134.54,134.54,133.88,133.88,7373.0,117.5,117.5,116.9236,116.9236,7373.0
2019-07-01 09:40:00,133.8,134.05,133.73,133.87,5628.0,116.8538,117.0721,116.7926,116.9149,5628.0
2019-07-01 09:45:00,133.89,134.0,133.73,133.88,7045.0,116.9324,117.0284,116.7926,116.9236,7045.0
2019-07-01 09:50:00,133.88,133.92,133.61,133.61,7050.0,116.9236,116.9586,116.6878,116.6878,7050.0
2019-07-01 09:55:00,133.61,134.04,133.51,133.91,10213.0,116.6878,117.0634,116.6005,116.9498,10213.0
2019-07-01 10:00:00,133.99,134.06,133.79,134.03,5840.0,117.0197,117.0808,116.845,117.0546,5840.0
2019-07-01 10:05:00,133.99,134.08,133.93,133.93,8309.0,117.0197,117.0983,116.9673,116.9673,8309.0
2019-07-01 10:10:00,133.93,134.29,133.91,134.21,10500.0,116.9673,117.2817,116.9498,117.2118,10500.0
2019-07-01 10:15:00,134.22,134.25,134.14,134.24,5717.0,117.2206,117.2468,117.1507,117.238,5717.0
2019-07-01 10:20:00,134.23,134.56,134.23,134.47,9177.0,117.2293,117.5175,117.2293,117.4389,9177.0
2019-07-01 10:25:00,134.46,134.48,134.38,134.43,6528.0,117.4302,117.4476,117.3603,117.404,6528.0
2019-07-01 10:30:00,134.42,134.6,134.41,134.5,7928.0,117.3952,117.5524,117.3865,117.4651,7928.0
2019-07-01 10:35:00,134.57,134.72,134.55,134.7,7458.0,117.5262,117.6572,117.5088,117.6398,7458.0
2019-07-01 10:40:00,134.69,134.75,134.58,134.67,5845.0,117.631,117.6834,117.535,117.6136,5845.0
2019-07-01 10:45:00,134.72,134.73,134.64,134.69,6110.0,117.6572,117.666,117.5874,117.631,6110.0
2019-07-01 10:50:00,134.68,134.7,134.59,134.62,7421.0,117.6223,117.6398,117.5437,117.5699,7421.0
2019-07-01 10:55:00,134.64,134.73,134.56,134.71,8675.0,117.5874,117.666,117.5175,117.6485,8675.0
2019-07-01 11:00:00,134.69,134.89,134.67,134.84,12495.0,117.631,117.8057,117.6136,117.762,12495.0
2019-07-01 11:05:00,134.86,134.87,134.79,134.79,6624.0,117.7795,117.7882,117.7184,117.7184,6624.0
2019-07-01 11:10:00,134.76,134.79,134.69,134.7,6841.0,117.6922,117.7184,117.631,117.6398,6841.0
2019-07-01 11:15:00,134.72,134.86,134.71,134.77,8900.0,117.6572,117.7795,117.6485,117.7009,8900.0
2019-07-01 11:20:00,134.76,134.81,134.67,134.72,7226.0,117.6922,117.7358,117.6136,117.6572,7226.0
2019-07-01 11:25:00,134.71,134.82,134.71,134.82,3911.0,117.6485,117.7446,117.6485,117.7446,3911.0
2019-07-01 11:30:00,134.8,134.87,134.78,134.85,8432.0,117.7271,117.7882,117.7096,117.7708,8432.0
2019-07-01 11:35:00,134.86,134.91,134.78,134.87,9590.0,117.7795,117.8232,117.7096,117.7882,9590.0
2019-07-01 11:40:00,134.84,134.84,134.65,134.66,6690.0,117.762,117.762,117.5961,117.6048,6690.0
2019-07-01 11:45:00,134.64,134.68,134.6,134.61,3004.0,117.5874,117.6223,117.5524,117.5612,3004.0
2019-07-01 11:50:00,134.59,134.59,134.48,134.52,3401.0,117.5437,117.5437,117.4476,117.4826,3401.0
2019-07-01 11:55:00,134.47,134.5,134.4,134.45,4087.0,117.4389,117.4651,117.3778,117.4214,4087.0
2019-07-01 12:00:00,134.42,134.45,134.26,134.3,4000.0,117.3952,117.4214,117.2555,117.2904,4000.0
2019-07-01 12:05:00,134.26,134.33,134.21,134.22,3212.0,117.2555,117.3166,117.2118,117.2206,3212.0
2019-07-01 12:10:00,134.22,134.27,134.21,134.24,3828.0,117.2206,117.2642,117.2118,117.238,3828.0
2019-07-01 12:15:00,134.23,134.23,134.14,134.19,3390.0,117.2293,117.2293,117.1507,117.1944,3390.0
2019-07-01 12:20:00,134.16,134.17,134.11,134.17,2822.0,117.1682,117.1769,117.1245,117.1769,2822.0
2019-07-01 12:25:00,134.18,134.22,134.13,134.16,1600.0,117.1856,117.2206,117.142,117.1682,1600.0
2019-07-01 12:30:00,134.18,134.18,134.05,134.12,7192.0,117.1856,117.1856,117.0721,117.1332,7192.0
2019-07-01 12:35:00,134.12,134.12,134.02,134.05,4081.0,117.1332,117.1332,117.0459,117.0721,4081.0
2019-07-01 12:40:00,134.09,134.09,134.03,134.05,1300.0,117.107,117.107,117.0546,117.0721,1300.0
2019-07-01 12:45:00,134.04,134.18,134.02,134.12,5409.0,117.0634,117.1856,117.0459,117.1332,5409.0
2019-07-01 12:50:00,134.12,134.12,134.08,134.09,2100.0,117.1332,117.1332,117.0983,117.107,2100.0
2019-07-01 12:55:00,134.09,134.11,134.0,134.0,2900.0,117.107,117.1245,117.0284,117.0284,2900.0
2019-07-01 13:00:00,134.03,134.06,133.95,133.97,5709.0,117.0546,117.0808,116.9848,117.0022,5709.0
2019-07-01 13:05:00,134.0,134.0,133.94,133.96,3608.0,117.0284,117.0284,116.976,116.9935,3608.0
2019-07-01 13:10:00,133.95,134.01,133.88,133.97,5519.0,116.9848,117.0372,116.9236,117.0022,5519.0
2019-07-01 13:15:00,133.94,134.03,133.94,133.94,4458.0,116.976,117.0546,116.976,116.976,4458.0
2019-07-01 13:20:00,133.96,134.06,133.95,134.06,4627.0,116.9935,117.0808,116.9848,117.0808,4627.0
2019-07-01 13:25:00,134.12,134.12,134.03,134.04,4913.0,117.1332,117.1332,117.0546,117.0634,4913.0
2019-07-01 13:30:00,134.05,134.1,134.02,134.1,4224.0,117.0721,117.1158,117.0459,117.1158,4224.0
2019-07-01 13:35:00,134.1,134.17,134.1,134.14,2678.0,117.1158,117.1769,117.1158,117.1507,2678.0
2019-07-01 13:40:00,134.14,134.22,134.08,134.09,4400.0,117.1507,117.2206,117.0983,117.107,4400.0
2019-07-01 13:45:00,134.11,134.18,134.11,134.13,4110.0,117.1245,117.1856,117.1245,117.142,4110.0
2019-07-01 13:50:00,134.13,134.16,134.11,134.11,3995.0,117.142,117.1682,117.1245,117.1245,3995.0
2019-07-01 13:55:00,134.11,134.16,134.11,134.13,5712.0,117.1245,117.1682,117.1245,117.142,5712.0
2019-07-01 14:00:00,134.12,134.16,134.09,134.14,6809.0,117.1332,117.1682,117.107,117.1507,6809.0
2019-07-01 14:05:00,134.17,134.18,134.12,134.16,7484.0,117.1769,117.1856,117.1332,117.1682,7484.0
2019-07-01 14:10:00,134.14,134.32,134.14,134.3,5411.0,117.1507,117.3079,117.1507,117.2904,5411.0
2019-07-01 14:15:00,134.27,134.29,134.16,134.2,4700.0,117.2642,117.2817,117.1682,117.2031,4700.0
2019-07-01 14:20:00,134.2,134.21,134.09,134.11,4320.0,117.2031,117.2118,117.107,117.1245,4320.0
2019-07-01 14:25:00,134.09,134.12,133.98,134.0,6619.0,117.107,117.1332,117.011,117.0284,6619.0
2019-07-01 14:30:00,133.98,134.09,133.98,134.08,6944.0,117.011,117.107,117.011,117.0983,6944.0
2019-07-01 14:35:00,134.05,134.09,134.02,134.05,5310.0,117.0721,117.107,117.0459,117.0721,5310.0
2019-07-01 14:40:00,134.03,134.05,133.97,133.97,4959.0,117.0546,117.0721,117.0022,117.0022,4959.0
2019-07-01 14:45:00,133.99,133.99,133.91,133.94,4733.0,117.0197,117.0197,116.9498,116.976,4733.0
2019-07-01 14:50:00,133.93,134.0,133.9,133.95,3818.0,116.9673,117.0284,116.9411,116.9848,3818.0
2019-07-01 14:55:00,133.95,134.01,133.92,133.97,4591.0,116.9848,117.0372,116.9586,117.0022,4591.0
2019-07-01 15:00:00,133.94,134.01,133.91,133.94,6906.0,116.976,117.0372,116.9498,116.976,6906.0
2019-07-01 15:05:00,133.95,134.0,133.93,133.96,4103.0,116.9848,117.0284,116.9673,116.9935,4103.0
2019-07-01 15:10:00,133.96,134.07,133.96,134.07,4550.0,116.9935,117.0896,116.9935,117.0896,4550.0
2019-07-01 15:15:00,134.08,134.17,134.04,134.15,6008.0,117.0983,117.1769,117.0634,117.1594,6008.0
2019-07-01 15:20:00,134.15,134.22,134.14,134.17,5993.0,117.1594,117.2206,117.1507,117.1769,5993.0
2019-07-01 15:25:00,134.17,134.23,134.08,134.1,11472.0,117.1769,117.2293,117.0983,117.1158,11472.0
2019-07-01 15:30:00,134.09,134.1,133.85,133.87,16187.0,117.107,117.1158,116.8974,116.9149,16187.0
2019-07-01 15:35:00,133.89,134.0,133.89,133.95,15826.0,116.9324,117.0284,116.9324,116.9848,15826.0
2019-07-01 15:40:00,133.96,134.01,133.89,133.95,16465.0,116.9935,117.0372,116.9324,116.9848,16465.0
2019-07-01 15:45:00,133.95,134.14,133.94,134.12,23245.0,116.9848,117.1507,116.976,117.1332,23245.0
2019-07-01 15:50:00,134.12,134.27,134.12,134.22,45456.0,117.1332,117.2642,117.1332,117.2206,45456.0
2019-07-01 15:55:00,134.23,134.26,134.06,134.24,82058.0,117.2293,117.2555,117.0808,117.238,82058.0
2019-07-02 09:30:00,134.47,135.34,134.47,134.78,18786.0,117.4389,118.1987,117.4389,117.7096,18786.0
2019-07-02 09:35:00,134.56,134.88,134.41,134.88,2421.0,117.5175,117.797,117.3865,117.797,2421.0
2019-07-02 09:40:00,134.92,134.92,134.62,134.66,7337.0,117.8319,117.8319,117.5699,117.6048,7337.0
2019-07-02 09:45:00,134.79,134.9,134.68,134.7,5447.0,117.7184,117.8144,117.6223,117.6398,5447.0
2019-07-02 09:50:00,134.6,134.97,134.5,134.87,15359.0,117.5524,117.8756,117.4651,117.7882,15359.0
2019-07-02 09:55:00,135.0,135.21,134.89,135.11,9459.0,117.9018,118.0852,117.8057,117.9978,9459.0
2019-07-02 10:00:00,135.11,135.51,135.1,135.36,12659.0,117.9978,118.3472,117.9891,118.2162,12659.0
2019-07-02 10:05:00,135.34,135.63,135.24,135.53,6962.0,118.1987,118.452,118.1114,118.3647,6962.0
2019-07-02 10:10:00,135.63,135.72,135.48,135.68,8269.0,118.452,118.5306,118.321,118.4957,8269.0
2019-07-02 10:15:00,135.64,135.72,135.52,135.71,19055.0,118.4607,118.5306,118.3559,118.5219,19055.0
2019-07-02 10:20:00,135.72,135.77,135.61,135.68,9864.0,118.5306,118.5743,118.4345,118.4957,9864.0
2019-07-02 10:25:00,135.75,135.9,135.7,135.83,6075.0,118.5568,118.6878,118.5131,118.6267,6075.0
2019-07-02 10:30:00,135.84,136.0,135.84,135.97,5439.0,118.6354,118.7751,118.6354,118.7489,5439.0
2019-07-02 10:35:00,135.97,136.1,135.94,136.03,5261.0,118.7489,118.8625,118.7227,118.8013,5261.0
2019-07-02 10:40:00,136.08,136.11,135.94,135.96,6182.0,118.845,118.8712,118.7227,118.7402,6182.0
2019-07-02 10:45:00,135.92,136.1,135.86,136.07,6649.0,118.7053,118.8625,118.6529,118.8363,6649.0
2019-07-02 10:50:00,136.12,136.12,135.92,135.96,7810.0,118.8799,118.8799,118.7053,118.7402,7810.0
2019-07-02 10:55:00,136.01,136.03,135.93,136.01,11137.0,118.7839,118.8013,118.714,118.7839,11137.0
2019-07-02 11:00:00,135.98,136.02,135.92,136.01,4577.0,118.7577,118.7926,118.7053,118.7839,4577.0
2019-07-02 11:05:00,136.02,136.02,135.84,135.84,5908.0,118.7926,118.7926,118.6354,118.6354,5908.0
2019-07-02 11:10:00,135.84,135.85,135.73,135.73,5495.0,118.6354,118.6441,118.5393,118.5393,5495.0
2019-07-02 11:15:00,135.79,135.98,135.78,135.97,10368.0,118.5917,118.7577,118.583,118.7489,10368.0
2019-07-02 11:20:00,135.92,136.05,135.9,136.05,3705.0,118.7053,118.8188,118.6878,118.8188,3705.0
2019-07-02 11:25:00,135.99,136.0,135.9,135.94,6866.0,118.7664,118.7751,118.6878,118.7227,6866.0
2019-07-02 11:30:00,135.95,135.99,135.81,135.87,5879.0,118.7315,118.7664,118.6092,118.6616,5879.0
2019-07-02 11:35:00,135.9,135.99,135.84,135.91,5091.0,118.6878,118.7664,118.6354,118.6965,5091.0
2019-07-02 11:40:00,135.88,135.9,135.83,135.87,3142.0,118.6703,118.6878,118.6267,118.6616,3142.0
2019-07-02 11:45:00,135.86,135.89,135.79,135.82,6925.0,118.6529,118.6791,118.5917,118.6179,6925.0
2019-07-02 11:50:00,135.8,135.85,135.65,135.72,6935.0,118.6005,118.6441,118.4695,118.5306,6935.0
2019-07-02 11:55:00,135.71,135.72,135.55,135.6,5673.0,118.5219,118.5306,118.3821,118.4258,5673.0
2019-07-02 12:00:00,135.6,135.64,135.56,135.57,5088.0,118.4258,118.4607,118.3909,118.3996,5088.0
2019-07-02 12:05:00,135.57,135.61,135.54,135.54,5793.0,118.3996,118.4345,118.3734,118.3734,5793.0
2019-07-02 12:10:00,135.53,135.57,135.51,135.57,4256.0,118.3647,118.3996,118.3472,118.3996,4256.0
2019-07-02 12:15:00,135.55,135.71,135.55,135.68,12017.0,118.3821,118.5219,118.3821,118.4957,12017.0
2019-07-02 12:20:00,135.67,135.67,135.61,135.61,2901.0,118.4869,118.4869,118.4345,118.4345,2901.0
2019-07-02 12:25:00,135.63,135.64,135.54,135.57,5092.0,118.452,118.4607,118.3734,118.3996,5092.0
2019-07-02 12:30:00,135.57,135.61,135.53,135.53,3300.0,118.3996,118.4345,118.3647,118.3647,3300.0
2019-07-02 12:35:00,135.57,135.62,135.53,135.61,5735.0,118.3996,118.4433,118.3647,118.4345,5735.0
2019-07-02 12:40:00,135.62,135.68,135.62,135.65,14055.0,118.4433,118.4957,118.4433,118.4695,14055.0
2019-07-02 12:45:00,135.66,135.76,135.64,135.76,6185.0,118.4782,118.5655,118.4607,118.5655,6185.0
2019-07-02 12:50:00,135.75,135.78,135.7,135.76,4163.0,118.5568,118.583,118.5131,118.5655,4163.0
2019-07-02 12:55:00,135.77,135.77,135.7,135.75,5101.0,118.5743,118.5743,118.5131,118.5568,5101.0
2019-07-02 13:00:00,135.72,135.73,135.65,135.69,5217.0,118.5306,118.5393,118.4695,118.5044,5217.0
2019-07-02 13:05:00,135.74,135.81,135.73,135.76,32759.0,118.5481,118.6092,118.5393,118.5655,32759.0
2019-07-02 13:10:00,135.76,135.96,135.76,135.94,5334.0,118.5655,118.7402,118.5655,118.7227,5334.0
2019-07-02 13:15:00,135.92,136.04,135.89,135.98,4043.0,118.7053,118.8101,118.6791,118.7577,4043.0
2019-07-02 13:20:00,136.0,136.1,136.0,136.04,5315.0,118.7751,118.8625,118.7751,118.8101,5315.0
2019-07-02 13:25:00,136.04,136.09,136.02,136.09,2230.0,118.8101,118.8537,118.7926,118.8537,2230.0
2019-07-02 13:30:00,136.09,136.16,136.08,136.14,5680.0,118.8537,118.9149,118.845,118.8974,5680.0
2019-07-02 13:35:00,136.14,136.18,136.09,136.18,4820.0,118.8974,118.9323,118.8537,118.9323,4820.0
2019-07-02 13:40:00,136.2,136.23,136.13,136.15,5927.0,118.9498,118.976,118.8887,118.9061,5927.0
2019-07-02 13:45:00,136.2,136.2,136.1,136.17,4512.0,118.9498,118.9498,118.8625,118.9236,4512.0
2019-07-02 13:50:00,136.14,136.21,136.13,136.21,3438.0,118.8974,118.9585,118.8887,118.9585,3438.0
2019-07-02 13:55:00,136.23,136.32,136.23,136.27,5913.0,118.976,119.0546,118.976,119.0109,5913.0
2019-07-02 14:00:00,136.3,136.33,136.21,136.33,3726.0,119.0371,119.0633,118.9585,119.0633,3726.0
2019-07-02 14:05:00,136.34,136.36,136.29,136.36,4381.0,119.0721,119.0895,119.0284,119.0895,4381.0
2019-07-02 14:10:00,136.4,136.42,136.36,136.41,10153.0,119.1245,119.1419,119.0895,119.1332,10153.0
2019-07-02 14:15:00,136.4,136.41,136.24,136.25,11207.0,119.1245,119.1332,118.9847,118.9935,11207.0
2019-07-02 14:20:00,136.28,136.28,136.17,136.19,6300.0,119.0197,119.0197,118.9236,118.9411,6300.0
2019-07-02 14:25:00,136.2,136.24,136.19,136.2,6810.0,118.9498,118.9847,118.9411,118.9498,6810.0
2019-07-02 14:30:00,136.21,136.3,136.19,136.28,20343.0,118.9585,119.0371,118.9411,119.0197,20343.0
2019-07-02 14:35:00,136.28,136.28,136.18,136.24,5626.0,119.0197,119.0197,118.9323,118.9847,5626.0
2019-07-02 14:40:00,136.24,136.25,136.13,136.16,7100.0,118.9847,118.9935,118.8887,118.9149,7100.0
2019-07-02 14:45:00,136.18,136.21,136.1,136.1,5898.0,118.9323,118.9585,118.8625,118.8625,5898.0
2019-07-02 14:50:00,136.09,136.1,136.01,136.01,9107.0,118.8537,118.8625,118.7839,118.7839,9107.0
2019-07-02 14:55:00,136.02,136.08,135.98,136.0,5649.0,118.7926,118.845,118.7577,118.7751,5649.0
2019-07-02 15:00:00,136.03,136.09,135.98,136.07,6817.0,118.8013,118.8537,118.7577,118.8363,6817.0
2019-07-02 15:05:00,136.09,136.16,136.08,136.16,6104.0,118.8537,118.9149,118.845,118.9149,6104.0
2019-07-02 15:10:00,136.17,136.24,136.1,136.12,10102.0,118.9236,118.9847,118.8625,118.8799,10102.0
2019-07-02 15:15:00,136.12,136.16,136.1,136.14,7759.0,118.8799,118.9149,118.8625,118.8974,7759.0
2019-07-02 15:20:00,136.14,136.19,136.09,136.17,7234.0,118.8974,118.9411,118.8537,118.9236,7234.0
2019-07-02 15:25:00,136.17,136.24,136.17,136.19,9289.0,118.9236,118.9847,118.9236,118.9411,9289.0
2019-07-02 15:30:00,136.2,136.27,136.18,136.27,8693.0,118.9498,119.0109,118.9323,119.0109,8693.0
2019-07-02 15:35:00,136.28,136.35,136.27,136.3,11606.0,119.0197,119.0808,119.0109,119.0371,11606.0
2019-07-02 15:40:00,136.3,136.35,136.21,136.21,18411.0,119.0371,119.0808,118.9585,118.9585,18411.0
2019-07-02 15:45:00,136.21,136.26,136.12,136.19,14720.0,118.9585,119.0022,118.8799,118.9411,14720.0
2019-07-02 15:50:00,136.19,136.23,136.15,136.22,22349.0,118.9411,118.976,118.9061,118.9673,22349.0
2019-07-02 15:55:00,136.22,136.25,136.03,136.11,106837.0,118.9673,118.9935,118.8013,118.8712,106837.0
2019-07-03 09:30:00,136.38,137.56,136.38,137.47,24509.0,119.107,120.1375,119.107,120.0589,24509.0
2019-07-03 09:35:00,137.35,137.51,137.18,137.37,4268.0,119.9541,120.0939,119.8057,119.9716,4268.0
2019-07-03 09:40:00,137.37,137.5,137.29,137.48,2734.0,119.9716,120.0851,119.9017,120.0677,2734.0
2019-07-03 09:45:00,137.45,137.55,137.31,137.5,8220.0,120.0415,120.1288,119.9192,120.0851,8220.0
2019-07-03 09:50:00,137.45,137.87,137.44,137.55,14539.0,120.0415,120.4083,120.0327,120.1288,14539.0
2019-07-03 09:55:00,137.55,137.59,137.44,137.59,6453.0,120.1288,120.1637,120.0327,120.1637,6453.0
2019-07-03 10:00:00,137.57,137.87,137.53,137.74,9438.0,120.1463,120.4083,120.1113,120.2947,9438.0
2019-07-03 10:05:00,137.74,137.86,137.62,137.86,12265.0,120.2947,120.3996,120.1899,120.3996,12265.0
2019-07-03 10:10:00,137.92,137.94,137.81,137.94,4918.0,120.452,120.4694,120.3559,120.4694,4918.0
2019-07-03 10:15:00,137.94,138.06,137.9,138.06,5876.0,120.4694,120.5742,120.4345,120.5742,5876.0
2019-07-03 10:20:00,138.05,138.13,138.0,138.09,7251.0,120.5655,120.6354,120.5218,120.6004,7251.0
2019-07-03 10:25:00,138.08,138.13,138.03,138.1,5201.0,120.5917,120.6354,120.548,120.6092,5201.0
2019-07-03 10:30:00,138.11,138.22,138.02,138.06,3927.0,120.6179,120.714,120.5393,120.5742,3927.0
2019-07-03 10:35:00,138.02,138.04,137.93,138.03,3677.0,120.5393,120.5568,120.4607,120.548,3677.0
2019-07-03 10:40:00,138.02,138.18,138.0,138.1,3004.0,120.5393,120.679,120.5218,120.6092,3004.0
2019-07-03 10:45:00,138.05,138.05,137.87,137.98,3321.0,120.5655,120.5655,120.4083,120.5044,3321.0
2019-07-03 10:50:00,137.95,138.0,137.86,137.93,4759.0,120.4782,120.5218,120.3996,120.4607,4759.0
2019-07-03 10:55:00,137.95,138.16,137.92,138.11,11284.0,120.4782,120.6616,120.452,120.6179,11284.0
2019-07-03 11:00:00,138.11,138.24,138.09,138.18,6617.0,120.6179,120.7314,120.6004,120.679,6617.0
2019-07-03 11:05:00,138.15,138.15,138.02,138.02,5771.0,120.6528,120.6528,120.5393,120.5393,5771.0
2019-07-03 11:10:00,138.07,138.07,137.96,137.99,18316.0,120.583,120.583,120.4869,120.5131,18316.0
2019-07-03 11:15:00,138.0,138.14,138.0,138.04,5464.0,120.5218,120.6441,120.5218,120.5568,5464.0
2019-07-03 11:20:00,138.02,138.05,137.85,137.86,4600.0,120.5393,120.5655,120.3908,120.3996,4600.0
2019-07-03 11:25:00,137.87,137.89,137.83,137.85,4033.0,120.4083,120.4258,120.3734,120.3908,4033.0
2019-07-03 11:30:00,137.89,138.16,137.89,138.12,3111.0,120.4258,120.6616,120.4258,120.6266,3111.0
2019-07-03 11:35:00,138.12,138.17,138.07,138.12,13113.0,120.6266,120.6703,120.583,120.6266,13113.0
2019-07-03 11:40:00,138.12,138.18,138.06,138.14,6850.0,120.6266,120.679,120.5742,120.6441,6850.0
2019-07-03 11:45:00,138.14,138.14,137.99,137.99,6266.0,120.6441,120.6441,120.5131,120.5131,6266.0
2019-07-03 11:50:00,137.98,138.0,137.91,137.94,6153.0,120.5044,120.5218,120.4432,120.4694,6153.0
2019-07-03 11:55:00,137.95,138.01,137.91,137.93,4619.0,120.4782,120.5306,120.4432,120.4607,4619.0
2019-07-03 12:00:00,137.94,137.94,137.87,137.87,9948.0,120.4694,120.4694,120.4083,120.4083,9948.0
2019-07-03 12:05:00,137.86,137.92,137.85,137.87,9675.0,120.3996,120.452,120.3908,120.4083,9675.0
2019-07-03 12:10:00,137.83,137.94,137.79,137.94,17892.0,120.3734,120.4694,120.3384,120.4694,17892.0
2019-07-03 12:15:00,137.96,138.12,137.96,138.09,5820.0,120.4869,120.6266,120.4869,120.6004,5820.0
2019-07-03 12:20:00,138.08,138.1,138.01,138.09,3041.0,120.5917,120.6092,120.5306,120.6004,3041.0
2019-07-03 12:25:00,138.12,138.24,138.12,138.17,15286.0,120.6266,120.7314,120.6266,120.6703,15286.0
2019-07-03 12:30:00,138.17,138.26,138.16,138.2,6559.0,120.6703,120.7489,120.6616,120.6965,6559.0
2019-07-03 12:35:00,138.2,138.34,138.18,138.31,11254.0,120.6965,120.8188,120.679,120.7926,11254.0
2019-07-03 12:40:00,138.34,138.43,138.32,138.37,6018.0,120.8188,120.8974,120.8013,120.845,6018.0
2019-07-03 12:45:00,138.39,138.51,138.38,138.5,15461.0,120.8624,120.9672,120.8537,120.9585,15461.0
2019-07-03 12:50:00,138.49,138.54,138.24,138.25,15001.0,120.9498,120.9934,120.7314,120.7402,15001.0
2019-07-03 12:55:00,138.25,138.39,138.18,138.26,52441.0,120.7402,120.8624,120.679,120.7489,52441.0
2019-07-05 09:30:00,137.89,138.12,137.31,137.33,15038.0,120.4258,120.6266,119.9192,119.9367,15038.0
2019-07-05 09:35:00,137.33,137.73,137.33,137.58,4615.0,119.9367,120.286,119.9367,120.155,4615.0
2019-07-05 09:40:00,137.61,137.61,137.28,137.56,7848.0,120.1812,120.1812,119.893,120.1375,7848.0
2019-07-05 09:45:00,137.49,137.49,137.13,137.14,2982.0,120.0764,120.0764,119.762,119.7707,2982.0
2019-07-05 09:50:00,137.05,137.14,136.61,136.61,3206.0,119.6921,119.7707,119.3079,119.3079,3206.0
2019-07-05 09:55:00,136.66,137.03,136.65,136.91,8884.0,119.3515,119.6747,119.3428,119.5699,8884.0
2019-07-05 10:00:00,136.95,137.36,136.95,137.36,2770.0,119.6048,119.9629,119.6048,119.9629,2770.0
2019-07-05 10:05:00,137.39,137.64,137.3,137.59,3625.0,119.9891,120.2074,119.9105,120.1637,3625.0
2019-07-05 10:10:00,137.61,137.79,137.58,137.67,7312.0,120.1812,120.3384,120.155,120.2336,7312.0
2019-07-05 10:15:00,137.67,137.67,137.47,137.48,2502.0,120.2336,120.2336,120.0589,120.0677,2502.0
2019-07-05 10:20:00,137.49,137.65,137.49,137.59,2772.0,120.0764,120.2161,120.0764,120.1637,2772.0
2019-07-05 10:25:00,137.62,137.9,137.61,137.71,9514.0,120.1899,120.4345,120.1812,120.2685,9514.0
2019-07-05 10:30:00,137.73,137.75,137.58,137.58,15407.0,120.286,120.3035,120.155,120.155,15407.0
2019-07-05 10:35:00,137.54,137.6,137.52,137.54,4788.0,120.1201,120.1725,120.1026,120.1201,4788.0
2019-07-05 10:40:00,137.58,137.58,137.44,137.58,1800.0,120.155,120.155,120.0327,120.155,1800.0
2019-07-05 10:45:00,137.55,137.55,137.45,137.53,3441.0,120.1288,120.1288,120.0415,120.1113,3441.0
2019-07-05 10:50:00,137.51,137.58,137.51,137.51,3070.0,120.0939,120.155,120.0939,120.0939,3070.0
2019-07-05 10:55:00,137.49,137.5,137.34,137.5,3097.0,120.0764,120.0851,119.9454,120.0851,3097.0
2019-07-05 11:00:00,137.53,137.56,137.3,137.3,3747.0,120.1113,120.1375,119.9105,119.9105,3747.0
2019-07-05 11:05:00,137.32,137.43,137.31,137.42,3800.0,119.9279,120.024,119.9192,120.0153,3800.0
2019-07-05 11:10:00,137.4,137.5,137.24,137.43,6012.0,119.9978,120.0851,119.8581,120.024,6012.0
2019-07-05 11:15:00,137.44,137.49,137.37,137.45,2930.0,120.0327,120.0764,119.9716,120.0415,2930.0
2019-07-05 11:20:00,137.42,137.43,137.27,137.29,22362.0,120.0153,120.024,119.8843,119.9017,22362.0
2019-07-05 11:25:00,137.32,137.38,137.25,137.35,2755.0,119.9279,119.9803,119.8668,119.9541,2755.0
2019-07-05 11:30:00,137.36,137.36,137.08,137.17,5900.0,119.9629,119.9629,119.7183,119.7969,5900.0
2019-07-05 11:35:00,137.14,137.16,137.01,137.07,2390.0,119.7707,119.7882,119.6572,119.7096,2390.0
2019-07-05 11:40:00,137.09,137.1,136.87,136.91,8986.0,119.7271,119.7358,119.5349,119.5699,8986.0
2019-07-05 11:45:00,136.97,137.15,136.97,137.14,2800.0,119.6223,119.7795,119.6223,119.7707,2800.0
2019-07-05 11:50:00,137.13,137.29,137.13,137.24,3678.0,119.762,119.9017,119.762,119.8581,3678.0
2019-07-05 11:55:00,137.29,137.36,137.22,137.31,2000.0,119.9017,119.9629,119.8406,119.9192,2000.0
2019-07-05 12:00:00,137.3,137.34,137.2,137.2,3800.0,119.9105,119.9454,119.8231,119.8231,3800.0
2019-07-05 12:05:00,137.17,137.28,137.12,137.28,2671.0,119.7969,119.893,119.7533,119.893,2671.0
2019-07-05 12:10:00,137.3,137.37,137.26,137.36,4717.0,119.9105,119.9716,119.8755,119.9629,4717.0
2019-07-05 12:15:00,137.36,137.49,137.25,137.49,3010.0,119.9629,120.0764,119.8668,120.0764,3010.0
2019-07-05 12:20:00,137.49,137.51,137.42,137.5,3031.0,120.0764,120.0939,120.0153,120.0851,3031.0
2019-07-05 12:25:00,137.53,137.65,137.53,137.61,3624.0,120.1113,120.2161,120.1113,120.1812,3624.0
2019-07-05 12:30:00,137.59,137.59,137.51,137.57,4700.0,120.1637,120.1637,120.0939,120.1463,4700.0
2019-07-05 12:35:00,137.58,137.78,137.56,137.78,1670.0,120.155,120.3297,120.1375,120.3297,1670.0
2019-07-05 12:40:00,137.78,137.82,137.73,137.79,3722.0,120.3297,120.3646,120.286,120.3384,3722.0
2019-07-05 12:45:00,137.8,137.82,137.75,137.78,2900.0,120.3471,120.3646,120.3035,120.3297,2900.0
2019-07-05 12:50:00,137.81,137.83,137.77,137.77,9647.0,120.3559,120.3734,120.3209,120.3209,9647.0
2019-07-05 12:55:00,137.78,137.78,137.66,137.67,2000.0,120.3297,120.3297,120.2249,120.2336,2000.0
2019-07-05 13:00:00,137.65,137.65,137.54,137.59,3800.0,120.2161,120.2161,120.1201,120.1637,3800.0
2019-07-05 13:05:00,137.61,137.61,137.54,137.54,2739.0,120.1812,120.1812,120.1201,120.1201,2739.0
2019-07-05 13:10:00,137.55,137.59,137.53,137.56,3577.0,120.1288,120.1637,120.1113,120.1375,3577.0
2019-07-05 13:15:00,137.54,137.63,137.53,137.63,1900.0,120.1201,120.1987,120.1113,120.1987,1900.0
2019-07-05 13:20:00,137.65,137.71,137.63,137.64,2466.0,120.2161,120.2685,120.1987,120.2074,2466.0
2019-07-05 13:25:00,137.65,137.78,137.65,137.78,1710.0,120.2161,120.3297,120.2161,120.3297,1710.0
2019-07-05 13:30:00,137.75,137.88,137.75,137.83,6243.0,120.3035,120.417,120.3035,120.3734,6243.0
2019-07-05 13:35:00,137.82,137.89,137.76,137.76,13898.0,120.3646,120.4258,120.3122,120.3122,13898.0
2019-07-05 13:40:00,137.76,137.82,137.73,137.79,6607.0,120.3122,120.3646,120.286,120.3384,6607.0
2019-07-05 13:45:00,137.8,137.8,137.68,137.72,4300.0,120.3471,120.3471,120.2423,120.2773,4300.0
2019-07-05 13:50:00,137.74,137.77,137.68,137.76,2354.0,120.2947,120.3209,120.2423,120.3122,2354.0
2019-07-05 13:55:00,137.77,137.79,137.71,137.76,4465.0,120.3209,120.3384,120.2685,120.3122,4465.0
2019-07-05 14:00:00,137.78,137.84,137.75,137.82,10420.0,120.3297,120.3821,120.3035,120.3646,10420.0
2019-07-05 14:05:00,137.82,137.83,137.75,137.75,4101.0,120.3646,120.3734,120.3035,120.3035,4101.0
2019-07-05 14:10:00,137.79,137.8,137.58,137.63,4652.0,120.3384,120.3471,120.155,120.1987,4652.0
2019-07-05 14:15:00,137.65,137.78,137.65,137.78,1100.0,120.2161,120.3297,120.2161,120.3297,1100.0
2019-07-05 14:20:00,137.78,137.79,137.71,137.79,4854.0,120.3297,120.3384,120.2685,120.3384,4854.0
2019-07-05 14:25:00,137.81,137.84,137.78,137.8,8625.0,120.3559,120.3821,120.3297,120.3471,8625.0
2019-07-05 14:30:00,137.8,137.83,137.71,137.82,24420.0,120.3471,120.3734,120.2685,120.3646,24420.0
2019-07-05 14:35:00,137.84,137.9,137.78,137.9,9745.0,120.3821,120.4345,120.3297,120.4345,9745.0
2019-07-05 14:40:00,137.88,137.91,137.83,137.91,6130.0,120.417,120.4432,120.3734,120.4432,6130.0
2019-07-05 14:45:00,137.91,137.92,137.86,137.88,3200.0,120.4432,120.452,120.3996,120.417,3200.0
2019-07-05 14:50:00,137.89,137.9,137.81,137.86,12784.0,120.4258,120.4345,120.3559,120.3996,12784.0
2019-07-05 14:55:00,137.87,137.94,137.84,137.92,8159.0,120.4083,120.4694,120.3821,120.452,8159.0
2019-07-05 15:00:00,137.93,137.96,137.89,137.9,4500.0,120.4607,120.4869,120.4258,120.4345,4500.0
2019-07-05 15:05:00,137.89,137.99,137.89,137.99,6838.0,120.4258,120.5131,120.4258,120.5131,6838.0
2019-07-05 15:10:00,138.0,138.02,137.88,137.94,11285.0,120.5218,120.5393,120.417,120.4694,11285.0
2019-07-05 15:15:00,137.97,137.98,137.92,137.98,2790.0,120.4956,120.5044,120.452,120.5044,2790.0
2019-07-05 15:20:00,138.0,138.07,137.98,138.06,10228.0,120.5218,120.583,120.5044,120.5742,10228.0
2019-07-05 15:25:00,138.06,138.06,137.98,138.01,15640.0,120.5742,120.5742,120.5044,120.5306,15640.0
2019-07-05 15:30:00,138.02,138.04,137.96,138.0,17405.0,120.5393,120.5568,120.4869,120.5218,17405.0
2019-07-05 15:35:00,138.0,138.12,138.0,138.08,10167.0,120.5218,120.6266,120.5218,120.5917,10167.0
2019-07-05 15:40:00,138.07,138.14,138.02,138.07,11057.0,120.583,120.6441,120.5393,120.583,11057.0
2019-07-05 15:45:00,138.06,138.1,138.0,138.05,9452.0,120.5742,120.6092,120.5218,120.5655,9452.0
2019-07-05 15:50:00,138.04,138.11,138.0,138.0,18791.0,120.5568,120.6179,120.5218,120.5218,18791.0
2019-07-05 15:55:00,137.98,138.26,137.91,138.26,59899.0,120.5044,120.7489,120.4432,120.7489,59899.0
2019-07-08 09:30:00,138.06,138.96,138.06,138.89,25598.0,120.5742,121.3602,120.5742,121.2991,25598.0
2019-07-08 09:35:00,138.83,138.99,138.74,138.89,6880.0,121.2467,121.3864,121.1681,121.2991,6880.0
2019-07-08 09:40:00,138.97,139.08,138.85,138.9,15625.0,121.369,121.465,121.2642,121.3078,15625.0
2019-07-08 09:45:00,138.93,139.0,138.74,138.81,5374.0,121.334,121.3952,121.1681,121.2292,5374.0
2019-07-08 09:50:00,138.86,139.0,138.7,138.76,5145.0,121.2729,121.3952,121.1332,121.1856,5145.0
2019-07-08 09:55:00,138.7,138.8,138.65,138.65,9368.0,121.1332,121.2205,121.0895,121.0895,9368.0
2019-07-08 10:00:00,138.63,138.75,138.61,138.63,11773.0,121.072,121.1768,121.0546,121.072,11773.0
2019-07-08 10:05:00,138.61,138.61,138.45,138.55,4873.0,121.0546,121.0546,120.9148,121.0022,4873.0
2019-07-08 10:10:00,138.64,138.73,138.57,138.63,5686.0,121.0808,121.1594,121.0196,121.072,5686.0
2019-07-08 10:15:00,138.66,138.7,138.45,138.52,3345.0,121.0982,121.1332,120.9148,120.976,3345.0
2019-07-08 10:20:00,138.48,138.53,138.33,138.41,3060.0,120.941,120.9847,120.81,120.8799,3060.0
2019-07-08 10:25:00,138.41,138.52,138.41,138.51,4069.0,120.8799,120.976,120.8799,120.9672,4069.0
2019-07-08 10:30:00,138.52,138.63,138.52,138.6,6265.0,120.976,121.072,120.976,121.0458,6265.0
2019-07-08 10:35:00,138.56,138.68,138.53,138.55,6482.0,121.0109,121.1157,120.9847,121.0022,6482.0
2019-07-08 10:40:00,138.58,138.67,138.55,138.63,3547.0,121.0284,121.107,121.0022,121.072,3547.0
2019-07-08 10:45:00,138.61,138.79,138.59,138.75,7620.0,121.0546,121.2118,121.0371,121.1768,7620.0
2019-07-08 10:50:00,138.72,138.74,138.61,138.72,5180.0,121.1506,121.1681,121.0546,121.1506,5180.0
2019-07-08 10:55:00,138.76,138.91,138.73,138.9,7604.0,121.1856,121.3166,121.1594,121.3078,7604.0
2019-07-08 11:00:00,138.9,138.92,138.62,138.72,8784.0,121.3078,121.3253,121.0633,121.1506,8784.0
2019-07-08 11:05:00,138.7,138.79,138.69,138.73,6042.0,121.1332,121.2118,121.1244,121.1594,6042.0
2019-07-08 11:10:00,138.7,138.74,138.66,138.7,4931.0,121.1332,121.1681,121.0982,121.1332,4931.0
2019-07-08 11:15:00,138.7,138.76,138.6,138.64,5589.0,121.1332,121.1856,121.0458,121.0808,5589.0
2019-07-08 11:20:00,138.65,138.68,138.5,138.57,7101.0,121.0895,121.1157,120.9585,121.0196,7101.0
2019-07-08 11:25:00,138.57,138.57,138.36,138.36,6020.0,121.0196,121.0196,120.8362,120.8362,6020.0
2019-07-08 11:30:00,138.38,138.38,138.12,138.12,16877.0,120.8537,120.8537,120.6266,120.6266,16877.0
2019-07-08 11:35:00,138.12,138.38,138.11,138.34,8769.0,120.6266,120.8537,120.6179,120.8188,8769.0
2019-07-08 11:40:00,138.34,138.45,138.27,138.27,5413.0,120.8188,120.9148,120.7576,120.7576,5413.0
2019-07-08 11:45:00,138.25,138.33,138.25,138.33,2503.0,120.7402,120.81,120.7402,120.81,2503.0
2019-07-08 11:50:00,138.36,138.42,138.35,138.35,3628.0,120.8362,120.8886,120.8275,120.8275,3628.0
2019-07-08 11:55:00,138.35,138.37,138.22,138.22,8608.0,120.8275,120.845,120.714,120.714,8608.0
2019-07-08 12:00:00,138.22,138.25,138.18,138.19,6102.0,120.714,120.7402,120.679,120.6878,6102.0
2019-07-08 12:05:00,138.2,138.23,138.19,138.23,3525.0,120.6965,120.7227,120.6878,120.7227,3525.0
2019-07-08 12:10:00,138.26,138.31,138.24,138.27,6214.0,120.7489,120.7926,120.7314,120.7576,6214.0
2019-07-08 12:15:00,138.27,138.29,138.24,138.27,3601.0,120.7576,120.7751,120.7314,120.7576,3601.0
2019-07-08 12:20:00,138.27,138.27,138.18,138.2,5500.0,120.7576,120.7576,120.679,120.6965,5500.0
2019-07-08 12:25:00,138.18,138.24,138.18,138.2,4507.0,120.679,120.7314,120.679,120.6965,4507.0
2019-07-08 12:30:00,138.23,138.23,138.15,138.16,8239.0,120.7227,120.7227,120.6528,120.6616,8239.0
2019-07-08 12:35:00,138.18,138.23,138.15,138.19,8011.0,120.679,120.7227,120.6528,120.6878,8011.0
2019-07-08 12:40:00,138.21,138.22,138.16,138.2,3913.0,120.7052,120.714,120.6616,120.6965,3913.0
2019-07-08 12:45:00,138.19,138.22,138.19,138.22,2983.0,120.6878,120.714,120.6878,120.714,2983.0
2019-07-08 12:50:00,138.22,138.22,138.09,138.11,4323.0,120.714,120.714,120.6004,120.6179,4323.0
2019-07-08 12:55:00,138.12,138.22,138.11,138.2,4700.0,120.6266,120.714,120.6179,120.6965,4700.0
2019-07-08 13:00:00,138.19,138.27,138.19,138.25,4061.0,120.6878,120.7576,120.6878,120.7402,4061.0
2019-07-08 13:05:00,138.22,138.27,138.21,138.26,4310.0,120.714,120.7576,120.7052,120.7489,4310.0
2019-07-08 13:10:00,138.27,138.31,138.26,138.28,2902.0,120.7576,120.7926,120.7489,120.7664,2902.0
2019-07-08 13:15:00,138.28,138.28,138.21,138.22,4830.0,120.7664,120.7664,120.7052,120.714,4830.0
2019-07-08 13:20:00,138.23,138.31,138.23,138.28,6436.0,120.7227,120.7926,120.7227,120.7664,6436.0
2019-07-08 13:25:00,138.27,138.31,138.23,138.23,8713.0,120.7576,120.7926,120.7227,120.7227,8713.0
2019-07-08 13:30:00,138.27,138.33,138.19,138.21,24980.0,120.7576,120.81,120.6878,120.7052,24980.0
2019-07-08 13:35:00,138.22,138.33,138.22,138.33,7224.0,120.714,120.81,120.714,120.81,7224.0
2019-07-08 13:40:00,138.32,138.33,138.18,138.2,5484.0,120.8013,120.81,120.679,120.6965,5484.0
2019-07-08 13:45:00,138.2,138.25,138.2,138.23,3734.0,120.6965,120.7402,120.6965,120.7227,3734.0
2019-07-08 13:50:00,138.22,138.3,138.21,138.3,6071.0,120.714,120.7838,120.7052,120.7838,6071.0
2019-07-08 13:55:00,138.29,138.42,138.28,138.4,5450.0,120.7751,120.8886,120.7664,120.8712,5450.0
2019-07-08 14:00:00,138.4,138.43,138.36,138.42,5159.0,120.8712,120.8974,120.8362,120.8886,5159.0
2019-07-08 14:05:00,138.43,138.46,138.39,138.43,4453.0,120.8974,120.9236,120.8624,120.8974,4453.0
2019-07-08 14:10:00,138.46,138.51,138.41,138.43,2801.0,120.9236,120.9672,120.8799,120.8974,2801.0
2019-07-08 14:15:00,138.43,138.5,138.41,138.44,6099.0,120.8974,120.9585,120.8799,120.9061,6099.0
2019-07-08 14:20:00,138.45,138.48,138.4,138.41,4100.0,120.9148,120.941,120.8712,120.8799,4100.0
2019-07-08 14:25:00,138.41,138.53,138.37,138.53,4823.0,120.8799,120.9847,120.845,120.9847,4823.0
2019-07-08 14:30:00,138.55,138.64,138.54,138.64,4800.0,121.0022,121.0808,120.9934,121.0808,4800.0
2019-07-08 14:35:00,138.63,138.66,138.57,138.64,6125.0,121.072,121.0982,121.0196,121.0808,6125.0
2019-07-08 14:40:00,138.64,138.69,138.62,138.68,5397.0,121.0808,121.1244,121.0633,121.1157,5397.0
2019-07-08 14:45:00,138.67,138.72,138.64,138.69,5053.0,121.107,121.1506,121.0808,121.1244,5053.0
2019-07-08 14:50:00,138.71,138.73,138.54,138.55,6381.0,121.1419,121.1594,120.9934,121.0022,6381.0
2019-07-08 14:55:00,138.57,138.66,138.55,138.65,5851.0,121.0196,121.0982,121.0022,121.0895,5851.0
2019-07-08 15:00:00,138.65,138.68,138.57,138.62,7501.0,121.0895,121.1157,121.0196,121.0633,7501.0
2019-07-08 15:05:00,138.59,138.67,138.58,138.66,6472.0,121.0371,121.107,121.0284,121.0982,6472.0
2019-07-08 15:10:00,138.65,138.74,138.57,138.74,11274.0,121.0895,121.1681,121.0196,121.1681,11274.0
2019-07-08 15:15:00,138.73,138.77,138.67,138.72,22439.0,121.1594,121.1943,121.107,121.1506,22439.0
2019-07-08 15:20:00,138.72,138.76,138.69,138.71,9650.0,121.1506,121.1856,121.1244,121.1419,9650.0
2019-07-08 15:25:00,138.72,138.87,138.68,138.81,12963.0,121.1506,121.2816,121.1157,121.2292,12963.0
2019-07-08 15:30:00,138.8,138.88,138.74,138.79,14609.0,121.2205,121.2904,121.1681,121.2118,14609.0
2019-07-08 15:35:00,138.79,138.95,138.79,138.95,14962.0,121.2118,121.3515,121.2118,121.3515,14962.0
2019-07-08 15:40:00,138.94,138.95,138.84,138.89,21678.0,121.3428,121.3515,121.2554,121.2991,21678.0
2019-07-08 15:45:00,138.89,138.93,138.82,138.83,20019.0,121.2991,121.334,121.238,121.2467,20019.0
2019-07-08 15:50:00,138.83,138.83,138.64,138.65,34380.0,121.2467,121.2467,121.0808,121.0895,34380.0
2019-07-08 15:55:00,138.65,138.81,138.59,138.6,74077.0,121.0895,121.2292,121.0371,121.0458,74077.0
2019-07-09 09:30:00,138.76,139.04,138.4,138.5,25815.0,121.1856,121.4301,120.8712,120.9585,25815.0
2019-07-09 09:35:00,138.5,138.58,138.34,138.53,3351.0,120.9585,121.0284,120.8188,120.9847,3351.0
2019-07-09 09:40:00,138.62,138.68,138.41,138.61,6296.0,121.0633,121.1157,120.8799,121.0546,6296.0
2019-07-09 09:45:00,138.56,138.71,138.54,138.66,6282.0,121.0109,121.1419,120.9934,121.0982,6282.0
2019-07-09 09:50:00,138.75,138.83,138.6,138.6,4827.0,121.1768,121.2467,121.0458,121.0458,4827.0
2019-07-09 09:55:00,138.59,138.6,138.47,138.55,6657.0,121.0371,121.0458,120.9323,121.0022,6657.0
2019-07-09 10:00:00,138.56,138.56,138.25,138.31,13229.0,121.0109,121.0109,120.7402,120.7926,13229.0
2019-07-09 10:05:00,138.31,138.65,138.29,138.45,5091.0,120.7926,121.0895,120.7751,120.9148,5091.0
2019-07-09 10:10:00,138.51,138.61,138.47,138.52,4943.0,120.9672,121.0546,120.9323,120.976,4943.0
2019-07-09 10:15:00,138.6,138.69,138.59,138.59,4627.0,121.0458,121.1244,121.0371,121.0371,4627.0
2019-07-09 10:20:00,138.62,138.74,138.56,138.61,3988.0,121.0633,121.1681,121.0109,121.0546,3988.0
2019-07-09 10:25:00,138.63,138.65,138.56,138.62,3046.0,121.072,121.0895,121.0109,121.0633,3046.0
2019-07-09 10:30:00,138.6,138.66,138.58,138.66,3670.0,121.0458,121.0982,121.0284,121.0982,3670.0
2019-07-09 10:35:00,138.64,138.82,138.59,138.79,4920.0,121.0808,121.238,121.0371,121.2118,4920.0
2019-07-09 10:40:00,138.78,138.84,138.7,138.73,3800.0,121.203,121.2554,121.1332,121.1594,3800.0
2019-07-09 10:45:00,138.72,138.74,138.59,138.62,2570.0,121.1506,121.1681,121.0371,121.0633,2570.0
2019-07-09 10:50:00,138.62,138.67,138.54,138.61,2849.0,121.0633,121.107,120.9934,121.0546,2849.0
2019-07-09 10:55:00,138.64,138.66,138.4,138.6,9561.0,121.0808,121.0982,120.8712,121.0458,9561.0
2019-07-09 11:00:00,138.59,138.69,138.58,138.69,3393.0,121.0371,121.1244,121.0284,121.1244,3393.0
2019-07-09 11:05:00,138.69,138.92,138.65,138.85,9001.0,121.1244,121.3253,121.0895,121.2642,9001.0
2019-07-09 11:10:00,138.85,138.93,138.82,138.92,12267.0,121.2642,121.334,121.238,121.3253,12267.0
2019-07-09 11:15:00,138.94,138.94,138.83,138.87,5460.0,121.3428,121.3428,121.2467,121.2816,5460.0
2019-07-09 11:20:00,138.88,138.95,138.83,138.86,4541.0,121.2904,121.3515,121.2467,121.2729,4541.0
2019-07-09 11:25:00,138.87,138.9,138.72,138.72,7270.0,121.2816,121.3078,121.1506,121.1506,7270.0
2019-07-09 11:30:00,138.71,138.94,138.71,138.91,6567.0,121.1419,121.3428,121.1419,121.3166,6567.0
2019-07-09 11:35:00,138.88,138.88,138.76,138.8,2777.0,121.2904,121.2904,121.1856,121.2205,2777.0
2019-07-09 11:40:00,138.8,138.83,138.69,138.69,4656.0,121.2205,121.2467,121.1244,121.1244,4656.0
2019-07-09 11:45:00,138.69,138.7,138.57,138.57,5665.0,121.1244,121.1332,121.0196,121.0196,5665.0
2019-07-09 11:50:00,138.62,138.7,138.62,138.69,2240.0,121.0633,121.1332,121.0633,121.1244,2240.0
2019-07-09 11:55:00,138.7,138.75,138.68,138.72,2128.0,121.1332,121.1768,121.1157,121.1506,2128.0
2019-07-09 12:00:00,138.72,138.74,138.66,138.66,2953.0,121.1506,121.1681,121.0982,121.0982,2953.0
2019-07-09 12:05:00,138.67,138.74,138.62,138.62,6419.0,121.107,121.1681,121.0633,121.0633,6419.0
2019-07-09 12:10:00,138.62,138.66,138.62,138.65,1800.0,121.0633,121.0982,121.0633,121.0895,1800.0
2019-07-09 12:15:00,138.62,138.69,138.6,138.67,4080.0,121.0633,121.1244,121.0458,121.107,4080.0
2019-07-09 12:20:00,138.67,138.68,138.59,138.61,3965.0,121.107,121.1157,121.0371,121.0546,3965.0
2019-07-09 12:25:00,138.58,138.65,138.57,138.61,3530.0,121.0284,121.0895,121.0196,121.0546,3530.0
2019-07-09 12:30:00,138.61,138.66,138.6,138.63,2756.0,121.0546,121.0982,121.0458,121.072,2756.0
2019-07-09 12:35:00,138.63,138.64,138.56,138.56,2953.0,121.072,121.0808,121.0109,121.0109,2953.0
2019-07-09 12:40:00,138.59,138.63,138.55,138.6,3185.0,121.0371,121.072,121.0022,121.0458,3185.0
2019-07-09 12:45:00,138.62,138.73,138.62,138.71,1500.0,121.0633,121.1594,121.0633,121.1419,1500.0
2019-07-09 12:50:00,138.7,138.7,138.6,138.62,4004.0,121.1332,121.1332,121.0458,121.0633,4004.0
2019-07-09 12:55:00,138.66,138.73,138.66,138.68,5664.0,121.0982,121.1594,121.0982,121.1157,5664.0
2019-07-09 13:00:00,138.69,138.79,138.68,138.79,4831.0,121.1244,121.2118,121.1157,121.2118,4831.0
2019-07-09 13:05:00,138.8,138.8,138.68,138.69,3774.0,121.2205,121.2205,121.1157,121.1244,3774.0
2019-07-09 13:10:00,138.7,138.71,138.64,138.64,2587.0,121.1332,121.1419,121.0808,121.0808,2587.0
2019-07-09 13:15:00,138.64,138.74,138.6,138.71,4004.0,121.0808,121.1681,121.0458,121.1419,4004.0
2019-07-09 13:20:00,138.71,138.76,138.67,138.73,4981.0,121.1419,121.1856,121.107,121.1594,4981.0
2019-07-09 13:25:00,138.74,138.74,138.6,138.6,8465.0,121.1681,121.1681,121.0458,121.0458,8465.0
2019-07-09 13:30:00,138.58,138.63,138.58,138.59,3003.0,121.0284,121.072,121.0284,121.0371,3003.0
2019-07-09 13:35:00,138.55,138.59,138.54,138.59,1592.0,121.0022,121.0371,120.9934,121.0371,1592.0
2019-07-09 13:40:00,138.59,138.62,138.59,138.59,3200.0,121.0371,121.0633,121.0371,121.0371,3200.0
2019-07-09 13:45:00,138.59,138.75,138.59,138.71,6725.0,121.0371,121.1768,121.0371,121.1419,6725.0
2019-07-09 13:50:00,138.68,138.71,138.64,138.65,3572.0,121.1157,121.1419,121.0808,121.0895,3572.0
2019-07-09 13:55:00,138.63,138.66,138.6,138.64,4150.0,121.072,121.0982,121.0458,121.0808,4150.0
2019-07-09 14:00:00,138.65,138.71,138.6,138.68,3813.0,121.0895,121.1419,121.0458,121.1157,3813.0
2019-07-09 14:05:00,138.69,138.71,138.66,138.7,2601.0,121.1244,121.1419,121.0982,121.1332,2601.0
2019-07-09 14:10:00,138.71,138.71,138.64,138.69,1999.0,121.1419,121.1419,121.0808,121.1244,1999.0
2019-07-09 14:15:00,138.71,138.77,138.7,138.74,4608.0,121.1419,121.1943,121.1332,121.1681,4608.0
2019-07-09 14:20:00,138.71,138.89,138.69,138.86,11609.0,121.1419,121.2991,121.1244,121.2729,11609.0
2019-07-09 14:25:00,138.87,138.87,138.71,138.75,3684.0,121.2816,121.2816,121.1419,121.1768,3684.0
2019-07-09 14:30:00,138.76,138.79,138.71,138.77,3944.0,121.1856,121.2118,121.1419,121.1943,3944.0
2019-07-09 14:35:00,138.77,138.81,138.73,138.77,4675.0,121.1943,121.2292,121.1594,121.1943,4675.0
2019-07-09 14:40:00,138.77,138.82,138.76,138.81,5245.0,121.1943,121.238,121.1856,121.2292,5245.0
2019-07-09 14:45:00,138.79,138.82,138.78,138.78,2800.0,121.2118,121.238,121.203,121.203,2800.0
2019-07-09 14:50:00,138.8,138.85,138.77,138.85,4458.0,121.2205,121.2642,121.1943,121.2642,4458.0
2019-07-09 14:55:00,138.85,138.88,138.82,138.82,5062.0,121.2642,121.2904,121.238,121.238,5062.0
2019-07-09 15:00:00,138.82,138.89,138.82,138.89,4043.0,121.238,121.2991,121.238,121.2991,4043.0
2019-07-09 15:05:00,138.88,138.89,138.8,138.81,4566.0,121.2904,121.2991,121.2205,121.2292,4566.0
2019-07-09 15:10:00,138.75,138.77,138.74,138.74,3925.0,121.1768,121.1943,121.1681,121.1681,3925.0
2019-07-09 15:15:00,138.75,138.8,138.72,138.72,8434.0,121.1768,121.2205,121.1506,121.1506,8434.0
2019-07-09 15:20:00,138.72,138.76,138.68,138.69,3550.0,121.1506,121.1856,121.1157,121.1244,3550.0
2019-07-09 15:25:00,138.69,138.73,138.66,138.69,6224.0,121.1244,121.1594,121.0982,121.1244,6224.0
2019-07-09 15:30:00,138.69,138.74,138.66,138.7,11386.0,121.1244,121.1681,121.0982,121.1332,11386.0
2019-07-09 15:35:00,138.71,138.73,138.67,138.68,11489.0,121.1419,121.1594,121.107,121.1157,11489.0
2019-07-09 15:40:00,138.65,138.68,138.62,138.65,14089.0,121.0895,121.1157,121.0633,121.0895,14089.0
2019-07-09 15:45:00,138.64,138.65,138.54,138.55,32806.0,121.0808,121.0895,120.9934,121.0022,32806.0
2019-07-09 15:50:00,138.56,138.85,138.54,138.82,30375.0,121.0109,121.2642,120.9934,121.238,30375.0
2019-07-09 15:55:00,138.81,138.86,138.61,138.62,54924.0,121.2292,121.2729,121.0546,121.0633,54924.0
2019-07-10 09:30:00,138.57,139.24,138.57,139.06,17640.0,121.0196,121.6048,121.0196,121.4476,17640.0
2019-07-10 09:35:00,139.03,139.19,138.95,139.0,3200.0,121.4214,121.5611,121.3515,121.3952,3200.0
2019-07-10 09:40:00,139.03,139.1,138.87,138.95,4434.0,121.4214,121.4825,121.2816,121.3515,4434.0
2019-07-10 09:45:00,138.93,138.99,138.81,138.81,6936.0,121.334,121.3864,121.2292,121.2292,6936.0
2019-07-10 09:50:00,138.81,138.95,138.61,138.86,9499.0,121.2292,121.3515,121.0546,121.2729,9499.0
2019-07-10 09:55:00,138.8,138.8,138.52,138.58,4066.0,121.2205,121.2205,120.976,121.0284,4066.0
2019-07-10 10:00:00,138.55,138.61,138.51,138.61,5355.0,121.0022,121.0546,120.9672,121.0546,5355.0
2019-07-10 10:05:00,138.63,138.99,138.63,138.98,4700.0,121.072,121.3864,121.072,121.3777,4700.0
2019-07-10 10:10:00,138.94,139.1,138.87,138.99,11658.0,121.3428,121.4825,121.2816,121.3864,11658.0
2019-07-10 10:15:00,139.01,139.02,138.86,138.88,2908.0,121.4039,121.4126,121.2729,121.2904,2908.0
2019-07-10 10:20:00,138.92,138.95,138.78,138.78,15318.0,121.3253,121.3515,121.203,121.203,15318.0
2019-07-10 10:25:00,138.82,138.82,138.63,138.67,9436.0,121.238,121.238,121.072,121.107,9436.0
2019-07-10 10:30:00,138.63,138.65,138.48,138.62,12212.0,121.072,121.0895,120.941,121.0633,12212.0
2019-07-10 10:35:00,138.63,138.71,138.61,138.65,6610.0,121.072,121.1419,121.0546,121.0895,6610.0
2019-07-10 10:40:00,138.62,138.69,138.49,138.69,7501.0,121.0633,121.1244,120.9498,121.1244,7501.0
2019-07-10 10:45:00,138.69,138.84,138.65,138.76,4500.0,121.1244,121.2554,121.0895,121.1856,4500.0
2019-07-10 10:50:00,138.71,138.83,138.71,138.73,4079.0,121.1419,121.2467,121.1419,121.1594,4079.0
2019-07-10 10:55:00,138.71,138.84,138.71,138.84,4207.0,121.1419,121.2554,121.1419,121.2554,4207.0
2019-07-10 11:00:00,138.83,138.83,138.59,138.59,5352.0,121.2467,121.2467,121.0371,121.0371,5352.0
2019-07-10 11:05:00,138.55,138.59,138.5,138.51,6128.0,121.0022,121.0371,120.9585,120.9672,6128.0
2019-07-10 11:10:00,138.53,138.69,138.52,138.69,5872.0,120.9847,121.1244,120.976,121.1244,5872.0
2019-07-10 11:15:00,138.75,138.79,138.69,138.73,4251.0,121.1768,121.2118,121.1244,121.1594,4251.0
2019-07-10 11:20:00,138.69,138.71,138.57,138.62,6300.0,121.1244,121.1419,121.0196,121.0633,6300.0
2019-07-10 11:25:00,138.65,138.68,138.57,138.65,1928.0,121.0895,121.1157,121.0196,121.0895,1928.0
2019-07-10 11:30:00,138.7,138.72,138.66,138.72,2554.0,121.1332,121.1506,121.0982,121.1506,2554.0
2019-07-10 11:35:00,138.64,138.64,138.52,138.52,2800.0,121.0808,121.0808,120.976,120.976,2800.0
2019-07-10 11:40:00,138.53,138.56,138.49,138.53,10326.0,120.9847,121.0109,120.9498,120.9847,10326.0
2019-07-10 11:45:00,138.54,138.79,138.54,138.79,2415.0,120.9934,121.2118,120.9934,121.2118,2415.0
2019-07-10 11:50:00,138.77,138.82,138.76,138.77,4594.0,121.1943,121.238,121.1856,121.1943,4594.0
2019-07-10 11:55:00,138.78,138.79,138.74,138.78,1715.0,121.203,121.2118,121.1681,121.203,1715.0
2019-07-10 12:00:00,138.77,138.81,138.72,138.75,3300.0,121.1943,121.2292,121.1506,121.1768,3300.0
2019-07-10 12:05:00,138.76,138.8,138.72,138.72,3653.0,121.1856,121.2205,121.1506,121.1506,3653.0
2019-07-10 12:10:00,138.71,138.74,138.65,138.69,2795.0,121.1419,121.1681,121.0895,121.1244,2795.0
2019-07-10 12:15:00,138.68,138.72,138.64,138.65,2140.0,121.1157,121.1506,121.0808,121.0895,2140.0
2019-07-10 12:20:00,138.66,138.66,138.51,138.57,3345.0,121.0982,121.0982,120.9672,121.0196,3345.0
2019-07-10 12:25:00,138.55,138.58,138.5,138.58,2568.0,121.0022,121.0284,120.9585,121.0284,2568.0
2019-07-10 12:30:00,138.57,138.63,138.53,138.55,2406.0,121.0196,121.072,120.9847,121.0022,2406.0
2019-07-10 12:35:00,138.55,138.58,138.53,138.55,2125.0,121.0022,121.0284,120.9847,121.0022,2125.0
2019-07-10 12:40:00,138.55,138.65,138.53,138.64,2022.0,121.0022,121.0895,120.9847,121.0808,2022.0
2019-07-10 12:45:00,138.62,138.62,138.57,138.58,2158.0,121.0633,121.0633,121.0196,121.0284,2158.0
2019-07-10 12:50:00,138.64,138.65,138.56,138.61,2120.0,121.0808,121.0895,121.0109,121.0546,2120.0
2019-07-10 12:55:00,138.6,138.64,138.57,138.64,2732.0,121.0458,121.0808,121.0196,121.0808,2732.0
2019-07-10 13:00:00,138.65,138.68,138.61,138.63,2801.0,121.0895,121.1157,121.0546,121.072,2801.0
2019-07-10 13:05:00,138.63,138.74,138.63,138.64,3000.0,121.072,121.1681,121.072,121.0808,3000.0
2019-07-10 13:10:00,138.65,138.69,138.61,138.69,3094.0,121.0895,121.1244,121.0546,121.1244,3094.0
2019-07-10 13:15:00,138.67,138.7,138.65,138.65,4358.0,121.107,121.1332,121.0895,121.0895,4358.0
2019-07-10 13:20:00,138.65,138.66,138.6,138.62,5832.0,121.0895,121.0982,121.0458,121.0633,5832.0
2019-07-10 13:25:00,138.6,138.6,138.53,138.6,3201.0,121.0458,121.0458,120.9847,121.0458,3201.0
2019-07-10 13:30:00,138.6,138.69,138.6,138.65,3700.0,121.0458,121.1244,121.0458,121.0895,3700.0
2019-07-10 13:35:00,138.65,138.69,138.61,138.66,7544.0,121.0895,121.1244,121.0546,121.0982,7544.0
2019-07-10 13:40:00,138.67,138.69,138.61,138.62,4560.0,121.107,121.1244,121.0546,121.0633,4560.0
2019-07-10 13:45:00,138.62,138.66,138.6,138.66,2565.0,121.0633,121.0982,121.0458,121.0982,2565.0
2019-07-10 13:50:00,138.67,138.74,138.66,138.74,2952.0,121.107,121.1681,121.0982,121.1681,2952.0
2019-07-10 13:55:00,138.74,138.74,138.7,138.7,4877.0,121.1681,121.1681,121.1332,121.1332,4877.0
2019-07-10 14:00:00,138.73,138.8,138.72,138.8,2430.0,121.1594,121.2205,121.1506,121.2205,2430.0
2019-07-10 14:05:00,138.79,138.8,138.67,138.71,3600.0,121.2118,121.2205,121.107,121.1419,3600.0
2019-07-10 14:10:00,138.68,138.71,138.67,138.69,2182.0,121.1157,121.1419,121.107,121.1244,2182.0
2019-07-10 14:15:00,138.66,138.66,138.61,138.61,2300.0,121.0982,121.0982,121.0546,121.0546,2300.0
2019-07-10 14:20:00,138.6,138.61,138.57,138.59,2300.0,121.0458,121.0546,121.0196,121.0371,2300.0
2019-07-10 14:25:00,138.59,138.63,138.56,138.56,3819.0,121.0371,121.072,121.0109,121.0109,3819.0
2019-07-10 14:30:00,138.55,138.61,138.55,138.6,2942.0,121.0022,121.0546,121.0022,121.0458,2942.0
2019-07-10 14:35:00,138.59,138.6,138.42,138.42,7241.0,121.0371,121.0458,120.8886,120.8886,7241.0
2019-07-10 14:40:00,138.44,138.44,138.34,138.37,7356.0,120.9061,120.9061,120.8188,120.845,7356.0
2019-07-10 14:45:00,138.37,138.41,138.28,138.41,5846.0,120.845,120.8799,120.7664,120.8799,5846.0
2019-07-10 14:50:00,138.42,138.45,138.4,138.44,3622.0,120.8886,120.9148,120.8712,120.9061,3622.0
2019-07-10 14:55:00,138.46,138.61,138.46,138.59,4290.0,120.9236,121.0546,120.9236,121.0371,4290.0
2019-07-10 15:00:00,138.6,138.65,138.54,138.56,5456.0,121.0458,121.0895,120.9934,121.0109,5456.0
2019-07-10 15:05:00,138.55,138.57,138.49,138.57,3858.0,121.0022,121.0196,120.9498,121.0196,3858.0
2019-07-10 15:10:00,138.56,138.6,138.56,138.57,7595.0,121.0109,121.0458,121.0109,121.0196,7595.0
2019-07-10 15:15:00,138.55,138.57,138.5,138.51,3577.0,121.0022,121.0196,120.9585,120.9672,3577.0
2019-07-10 15:20:00,138.52,138.54,138.48,138.48,7036.0,120.976,120.9934,120.941,120.941,7036.0
2019-07-10 15:25:00,138.5,138.62,138.5,138.55,6766.0,120.9585,121.0633,120.9585,121.0022,6766.0
2019-07-10 15:30:00,138.55,138.66,138.53,138.66,7681.0,121.0022,121.0982,120.9847,121.0982,7681.0
2019-07-10 15:35:00,138.65,138.65,138.58,138.64,8245.0,121.0895,121.0895,121.0284,121.0808,8245.0
2019-07-10 15:40:00,138.64,138.66,138.58,138.63,6521.0,121.0808,121.0982,121.0284,121.072,6521.0
2019-07-10 15:45:00,138.62,138.62,138.51,138.56,9926.0,121.0633,121.0633,120.9672,121.0109,9926.0
2019-07-10 15:50:00,138.54,138.6,138.51,138.54,18583.0,120.9934,121.0458,120.9672,120.9934,18583.0
2019-07-10 15:55:00,138.55,138.58,138.49,138.57,27806.0,121.0022,121.0284,120.9498,121.0196,27806.0
2019-07-11 09:30:00,138.51,138.51,137.6,137.83,55536.0,120.9672,120.9672,120.1725,120.3734,55536.0
2019-07-11 09:35:00,137.82,138.0,137.39,137.57,35547.0,120.3646,120.5218,119.9891,120.1463,35547.0
2019-07-11 09:40:00,137.6,137.7,137.36,137.55,32995.0,120.1725,120.2598,119.9629,120.1288,32995.0
2019-07-11 09:45:00,137.55,137.64,137.51,137.64,5900.0,120.1288,120.2074,120.0939,120.2074,5900.0
2019-07-11 09:50:00,137.71,137.88,137.62,137.67,7864.0,120.2685,120.417,120.1899,120.2336,7864.0
2019-07-11 09:55:00,137.73,137.84,137.35,137.39,20696.0,120.286,120.3821,119.9541,119.9891,20696.0
2019-07-11 10:00:00,137.4,137.58,137.38,137.48,5375.0,119.9978,120.155,119.9803,120.0677,5375.0
2019-07-11 10:05:00,137.43,137.66,137.43,137.59,4601.0,120.024,120.2249,120.024,120.1637,4601.0
2019-07-11 10:10:00,137.58,137.74,137.56,137.73,6323.0,120.155,120.2947,120.1375,120.286,6323.0
2019-07-11 10:15:00,137.72,137.73,137.51,137.53,3240.0,120.2773,120.286,120.0939,120.1113,3240.0
2019-07-11 10:20:00,137.58,137.6,137.5,137.6,3900.0,120.155,120.1725,120.0851,120.1725,3900.0
2019-07-11 10:25:00,137.55,137.65,137.53,137.53,7974.0,120.1288,120.2161,120.1113,120.1113,7974.0
2019-07-11 10:30:00,137.6,137.72,137.46,137.46,5250.0,120.1725,120.2773,120.0502,120.0502,5250.0
2019-07-11 10:35:00,137.46,137.46,137.28,137.28,21828.0,120.0502,120.0502,119.893,119.893,21828.0
2019-07-11 10:40:00,137.27,137.32,137.17,137.24,3913.0,119.8843,119.9279,119.7969,119.8581,3913.0
2019-07-11 10:45:00,137.22,137.23,137.12,137.13,3270.0,119.8406,119.8493,119.7533,119.762,3270.0
2019-07-11 10:50:00,137.11,137.12,137.0,137.08,3783.0,119.7445,119.7533,119.6485,119.7183,3783.0
2019-07-11 10:55:00,137.03,137.12,137.03,137.08,4177.0,119.6747,119.7533,119.6747,119.7183,4177.0
2019-07-11 11:00:00,137.04,137.04,136.95,137.02,2485.0,119.6834,119.6834,119.6048,119.6659,2485.0
2019-07-11 11:05:00,137.08,137.29,137.08,137.22,4200.0,119.7183,119.9017,119.7183,119.8406,4200.0
2019-07-11 11:10:00,137.22,137.29,137.16,137.21,6849.0,119.8406,119.9017,119.7882,119.8319,6849.0
2019-07-11 11:15:00,137.19,137.32,137.19,137.23,3285.0,119.8144,119.9279,119.8144,119.8493,3285.0
2019-07-11 11:20:00,137.24,137.28,137.17,137.17,6057.0,119.8581,119.893,119.7969,119.7969,6057.0
2019-07-11 11:25:00,137.18,137.33,137.15,137.32,3702.0,119.8057,119.9367,119.7795,119.9279,3702.0
2019-07-11 11:30:00,137.32,137.39,137.26,137.27,8890.0,119.9279,119.9891,119.8755,119.8843,8890.0
2019-07-11 11:35:00,137.25,137.25,137.12,137.16,6796.0,119.8668,119.8668,119.7533,119.7882,6796.0
2019-07-11 11:40:00,137.14,137.14,137.03,137.05,5544.0,119.7707,119.7707,119.6747,119.6921,5544.0
2019-07-11 11:45:00,137.03,137.06,136.87,136.88,13419.0,119.6747,119.7009,119.5349,119.5437,13419.0
2019-07-11 11:50:00,136.87,137.0,136.75,136.99,9233.0,119.5349,119.6485,119.4301,119.6397,9233.0
2019-07-11 11:55:00,136.99,136.99,136.72,136.73,6582.0,119.6397,119.6397,119.4039,119.4127,6582.0
2019-07-11 12:00:00,136.73,136.77,136.68,136.72,12785.0,119.4127,119.4476,119.369,119.4039,12785.0
2019-07-11 12:05:00,136.71,136.84,136.7,136.8,7482.0,119.3952,119.5087,119.3865,119.4738,7482.0
2019-07-11 12:10:00,136.77,136.77,136.58,136.59,14182.0,119.4476,119.4476,119.2817,119.2904,14182.0
2019-07-11 12:15:00,136.63,136.73,136.62,136.73,2247.0,119.3253,119.4127,119.3166,119.4127,2247.0
2019-07-11 12:20:00,136.75,136.77,136.66,136.74,4739.0,119.4301,119.4476,119.3515,119.4214,4739.0
2019-07-11 12:25:00,136.73,136.76,136.73,136.76,1100.0,119.4127,119.4389,119.4127,119.4389,1100.0
2019-07-11 12:30:00,136.73,136.76,136.66,136.68,2708.0,119.4127,119.4389,119.3515,119.369,2708.0
2019-07-11 12:35:00,136.67,136.76,136.67,136.69,5159.0,119.3603,119.4389,119.3603,119.3777,5159.0
2019-07-11 12:40:00,136.7,136.76,136.69,136.73,2000.0,119.3865,119.4389,119.3777,119.4127,2000.0
2019-07-11 12:45:00,136.73,136.85,136.71,136.85,5095.0,119.4127,119.5175,119.3952,119.5175,5095.0
2019-07-11 12:50:00,136.85,136.99,136.85,136.96,4338.0,119.5175,119.6397,119.5175,119.6135,4338.0
2019-07-11 12:55:00,136.96,137.05,136.95,137.03,2443.0,119.6135,119.6921,119.6048,119.6747,2443.0
2019-07-11 13:00:00,137.03,137.04,136.82,136.91,2971.0,119.6747,119.6834,119.4913,119.5699,2971.0
2019-07-11 13:05:00,136.92,136.92,136.81,136.83,2780.0,119.5786,119.5786,119.4825,119.5,2780.0
2019-07-11 13:10:00,136.84,136.99,136.84,136.99,2296.0,119.5087,119.6397,119.5087,119.6397,2296.0
2019-07-11 13:15:00,136.97,136.98,136.87,136.88,3363.0,119.6223,119.631,119.5349,119.5437,3363.0
2019-07-11 13:20:00,136.96,137.02,136.9,136.9,5766.0,119.6135,119.6659,119.5611,119.5611,5766.0
2019-07-11 13:25:00,136.87,136.89,136.76,136.76,2612.0,119.5349,119.5524,119.4389,119.4389,2612.0
2019-07-11 13:30:00,136.75,136.81,136.68,136.72,25862.0,119.4301,119.4825,119.369,119.4039,25862.0
2019-07-11 13:35:00,136.72,136.86,136.71,136.86,5252.0,119.4039,119.5262,119.3952,119.5262,5252.0
2019-07-11 13:40:00,136.85,136.85,136.71,136.74,9709.0,119.5175,119.5175,119.3952,119.4214,9709.0
2019-07-11 13:45:00,136.71,136.74,136.65,136.68,6549.0,119.3952,119.4214,119.3428,119.369,6549.0
2019-07-11 13:50:00,136.65,136.7,136.65,136.7,935.0,119.3428,119.3865,119.3428,119.3865,935.0
2019-07-11 13:55:00,136.7,136.73,136.67,136.73,3832.0,119.3865,119.4127,119.3603,119.4127,3832.0
2019-07-11 14:00:00,136.71,136.85,136.67,136.8,27927.0,119.3952,119.5175,119.3603,119.4738,27927.0
2019-07-11 14:05:00,136.8,136.8,136.57,136.58,7362.0,119.4738,119.4738,119.2729,119.2817,7362.0
2019-07-11 14:10:00,136.57,136.64,136.57,136.6,5403.0,119.2729,119.3341,119.2729,119.2991,5403.0
2019-07-11 14:15:00,136.59,136.72,136.59,136.71,2900.0,119.2904,119.4039,119.2904,119.3952,2900.0
2019-07-11 14:20:00,136.73,136.74,136.68,136.74,3255.0,119.4127,119.4214,119.369,119.4214,3255.0
2019-07-11 14:25:00,136.75,136.75,136.62,136.67,5100.0,119.4301,119.4301,119.3166,119.3603,5100.0
2019-07-11 14:30:00,136.69,136.7,136.59,136.59,5657.0,119.3777,119.3865,119.2904,119.2904,5657.0
2019-07-11 14:35:00,136.61,136.67,136.55,136.67,14345.0,119.3079,119.3603,119.2555,119.3603,14345.0
2019-07-11 14:40:00,136.69,136.72,136.63,136.63,3839.0,119.3777,119.4039,119.3253,119.3253,3839.0
2019-07-11 14:45:00,136.66,136.74,136.64,136.68,4694.0,119.3515,119.4214,119.3341,119.369,4694.0
2019-07-11 14:50:00,136.68,136.77,136.68,136.74,3796.0,119.369,119.4476,119.369,119.4214,3796.0
2019-07-11 14:55:00,136.72,136.82,136.71,136.82,4679.0,119.4039,119.4913,119.3952,119.4913,4679.0
2019-07-11 15:00:00,136.82,136.82,136.78,136.82,3124.0,119.4913,119.4913,119.4563,119.4913,3124.0
2019-07-11 15:05:00,136.81,136.83,136.77,136.79,16839.0,119.4825,119.5,119.4476,119.4651,16839.0
2019-07-11 15:10:00,136.8,136.83,136.76,136.77,5729.0,119.4738,119.5,119.4389,119.4476,5729.0
2019-07-11 15:15:00,136.76,136.85,136.76,136.82,11302.0,119.4389,119.5175,119.4389,119.4913,11302.0
2019-07-11 15:20:00,136.82,136.88,136.81,136.84,8724.0,119.4913,119.5437,119.4825,119.5087,8724.0
2019-07-11 15:25:00,136.82,136.87,136.79,136.86,7472.0,119.4913,119.5349,119.4651,119.5262,7472.0
2019-07-11 15:30:00,136.87,136.91,136.8,136.83,9769.0,119.5349,119.5699,119.4738,119.5,9769.0
2019-07-11 15:35:00,136.82,136.85,136.8,136.85,9611.0,119.4913,119.5175,119.4738,119.5175,9611.0
2019-07-11 15:40:00,136.83,136.88,136.81,136.88,14883.0,119.5,119.5437,119.4825,119.5437,14883.0
2019-07-11 15:45:00,136.87,137.0,136.87,136.95,21838.0,119.5349,119.6485,119.5349,119.6048,21838.0
2019-07-11 15:50:00,136.95,137.03,136.9,136.95,37116.0,119.6048,119.6747,119.5611,119.6048,37116.0
2019-07-11 15:55:00,136.95,137.08,136.9,137.08,60689.0,119.6048,119.7183,119.5611,119.7183,60689.0
2019-07-12 09:30:00,137.66,137.71,137.5,137.5,13281.0,120.2249,120.2685,120.0851,120.0851,13281.0
2019-07-12 09:35:00,137.46,137.49,137.33,137.36,1386.0,120.0502,120.0764,119.9367,119.9629,1386.0
2019-07-12 09:40:00,137.47,137.52,137.27,137.37,2809.0,120.0589,120.1026,119.8843,119.9716,2809.0
2019-07-12 09:45:00,137.42,137.42,137.13,137.15,1400.0,120.0153,120.0153,119.762,119.7795,1400.0
2019-07-12 09:50:00,137.19,137.19,136.95,136.95,4352.0,119.8144,119.8144,119.6048,119.6048,4352.0
2019-07-12 09:55:00,136.9,136.95,136.85,136.92,2500.0,119.5611,119.6048,119.5175,119.5786,2500.0
2019-07-12 10:00:00,136.92,137.14,136.86,137.14,6329.0,119.5786,119.7707,119.5262,119.7707,6329.0
2019-07-12 10:05:00,137.14,137.14,136.89,136.94,5204.0,119.7707,119.7707,119.5524,119.5961,5204.0
2019-07-12 10:10:00,136.96,136.96,136.75,136.83,3439.0,119.6135,119.6135,119.4301,119.5,3439.0
2019-07-12 10:15:00,136.83,136.97,136.82,136.97,2500.0,119.5,119.6223,119.4913,119.6223,2500.0
2019-07-12 10:20:00,136.98,136.99,136.84,136.84,3199.0,119.631,119.6397,119.5087,119.5087,3199.0
2019-07-12 10:25:00,136.8,136.83,136.79,136.79,2373.0,119.4738,119.5,119.4651,119.4651,2373.0
2019-07-12 10:30:00,136.78,136.89,136.7,136.7,12861.0,119.4563,119.5524,119.3865,119.3865,12861.0
2019-07-12 10:35:00,136.74,136.77,136.58,136.63,5890.0,119.4214,119.4476,119.2817,119.3253,5890.0
2019-07-12 10:40:00,136.63,136.7,136.6,136.7,3664.0,119.3253,119.3865,119.2991,119.3865,3664.0
2019-07-12 10:45:00,136.73,136.93,136.73,136.92,5881.0,119.4127,119.5873,119.4127,119.5786,5881.0
2019-07-12 10:50:00,136.95,137.05,136.92,137.02,23911.0,119.6048,119.6921,119.5786,119.6659,23911.0
2019-07-12 10:55:00,137.05,137.05,136.98,137.01,4367.0,119.6921,119.6921,119.631,119.6572,4367.0
2019-07-12 11:00:00,137.04,137.05,136.95,137.05,2803.0,119.6834,119.6921,119.6048,119.6921,2803.0
2019-07-12 11:05:00,137.05,137.22,137.02,137.22,1832.0,119.6921,119.8406,119.6659,119.8406,1832.0
2019-07-12 11:10:00,137.22,137.22,137.11,137.21,4212.0,119.8406,119.8406,119.7445,119.8319,4212.0
2019-07-12 11:15:00,137.23,137.4,137.22,137.29,8315.0,119.8493,119.9978,119.8406,119.9017,8315.0
2019-07-12 11:20:00,137.28,137.32,137.26,137.3,2501.0,119.893,119.9279,119.8755,119.9105,2501.0
2019-07-12 11:25:00,137.29,137.37,137.27,137.37,5775.0,119.9017,119.9716,119.8843,119.9716,5775.0
2019-07-12 11:30:00,137.35,137.39,137.31,137.32,5798.0,119.9541,119.9891,119.9192,119.9279,5798.0
2019-07-12 11:35:00,137.31,137.41,137.31,137.37,9992.0,119.9192,120.0065,119.9192,119.9716,9992.0
2019-07-12 11:40:00,137.37,137.37,137.22,137.22,2169.0,119.9716,119.9716,119.8406,119.8406,2169.0
2019-07-12 11:45:00,137.28,137.35,137.28,137.3,2000.0,119.893,119.9541,119.893,119.9105,2000.0
2019-07-12 11:50:00,137.28,137.29,137.25,137.27,3744.0,119.893,119.9017,119.8668,119.8843,3744.0
2019-07-12 11:55:00,137.3,137.36,137.27,137.3,3208.0,119.9105,119.9629,119.8843,119.9105,3208.0
2019-07-12 12:00:00,137.31,137.34,137.3,137.34,4635.0,119.9192,119.9454,119.9105,119.9454,4635.0
2019-07-12 12:05:00,137.33,137.44,137.33,137.35,7701.0,119.9367,120.0327,119.9367,119.9541,7701.0
2019-07-12 12:10:00,137.32,137.4,137.32,137.37,3156.0,119.9279,119.9978,119.9279,119.9716,3156.0
2019-07-12 12:15:00,137.38,137.43,137.3,137.3,4387.0,119.9803,120.024,119.9105,119.9105,4387.0
2019-07-12 12:20:00,137.34,137.34,137.28,137.28,3066.0,119.9454,119.9454,119.893,119.893,3066.0
2019-07-12 12:25:00,137.29,137.29,137.25,137.25,2770.0,119.9017,119.9017,119.8668,119.8668,2770.0
2019-07-12 12:30:00,137.23,137.24,137.19,137.22,2029.0,119.8493,119.8581,119.8144,119.8406,2029.0
2019-07-12 12:35:00,137.22,137.25,137.21,137.21,4481.0,119.8406,119.8668,119.8319,119.8319,4481.0
2019-07-12 12:40:00,137.2,137.21,137.15,137.15,3472.0,119.8231,119.8319,119.7795,119.7795,3472.0
2019-07-12 12:45:00,137.17,137.2,137.11,137.11,3226.0,119.7969,119.8231,119.7445,119.7445,3226.0
2019-07-12 12:50:00,137.06,137.11,137.06,137.08,2400.0,119.7009,119.7445,119.7009,119.7183,2400.0
2019-07-12 12:55:00,137.08,137.17,137.05,137.14,4900.0,119.7183,119.7969,119.6921,119.7707,4900.0
2019-07-12 13:00:00,137.16,137.24,137.15,137.23,2605.0,119.7882,119.8581,119.7795,119.8493,2605.0
2019-07-12 13:05:00,137.2,137.21,137.1,137.11,2599.0,119.8231,119.8319,119.7358,119.7445,2599.0
2019-07-12 13:10:00,137.11,137.12,137.06,137.06,1930.0,119.7445,119.7533,119.7009,119.7009,1930.0
2019-07-12 13:15:00,137.08,137.08,137.02,137.03,3896.0,119.7183,119.7183,119.6659,119.6747,3896.0
2019-07-12 13:20:00,137.03,137.1,137.03,137.08,2615.0,119.6747,119.7358,119.6747,119.7183,2615.0
2019-07-12 13:25:00,137.09,137.13,137.07,137.12,4908.0,119.7271,119.762,119.7096,119.7533,4908.0
2019-07-12 13:30:00,137.11,137.13,137.06,137.12,5463.0,119.7445,119.762,119.7009,119.7533,5463.0
2019-07-12 13:35:00,137.1,137.29,137.1,137.28,2690.0,119.7358,119.9017,119.7358,119.893,2690.0
2019-07-12 13:40:00,137.27,137.29,137.24,137.28,3400.0,119.8843,119.9017,119.8581,119.893,3400.0
2019-07-12 13:45:00,137.28,137.29,137.24,137.24,1430.0,119.893,119.9017,119.8581,119.8581,1430.0
2019-07-12 13:50:00,137.26,137.27,137.22,137.23,3201.0,119.8755,119.8843,119.8406,119.8493,3201.0
2019-07-12 13:55:00,137.25,137.31,137.24,137.31,2213.0,119.8668,119.9192,119.8581,119.9192,2213.0
2019-07-12 14:00:00,137.3,137.31,137.24,137.29,3100.0,119.9105,119.9192,119.8581,119.9017,3100.0
2019-07-12 14:05:00,137.27,137.34,137.24,137.32,4888.0,119.8843,119.9454,119.8581,119.9279,4888.0
2019-07-12 14:10:00,137.33,137.33,137.22,137.23,2971.0,119.9367,119.9367,119.8406,119.8493,2971.0
2019-07-12 14:15:00,137.23,137.26,137.21,137.22,1081.0,119.8493,119.8755,119.8319,119.8406,1081.0
2019-07-12 14:20:00,137.22,137.28,137.22,137.26,7559.0,119.8406,119.893,119.8406,119.8755,7559.0
2019-07-12 14:25:00,137.25,137.27,137.17,137.2,3351.0,119.8668,119.8843,119.7969,119.8231,3351.0
2019-07-12 14:30:00,137.18,137.24,137.18,137.22,2590.0,119.8057,119.8581,119.8057,119.8406,2590.0
2019-07-12 14:35:00,137.22,137.28,137.22,137.27,4940.0,119.8406,119.893,119.8406,119.8843,4940.0
2019-07-12 14:40:00,137.27,137.29,137.22,137.22,3446.0,119.8843,119.9017,119.8406,119.8406,3446.0
2019-07-12 14:45:00,137.21,137.25,137.19,137.22,4078.0,119.8319,119.8668,119.8144,119.8406,4078.0
2019-07-12 14:50:00,137.24,137.27,137.22,137.27,4000.0,119.8581,119.8843,119.8406,119.8843,4000.0
2019-07-12 14:55:00,137.26,137.3,137.23,137.27,5820.0,119.8755,119.9105,119.8493,119.8843,5820.0
2019-07-12 15:00:00,137.27,137.28,137.19,137.19,4035.0,119.8843,119.893,119.8144,119.8144,4035.0
2019-07-12 15:05:00,137.2,137.21,137.17,137.2,2465.0,119.8231,119.8319,119.7969,119.8231,2465.0
2019-07-12 15:10:00,137.18,137.19,137.15,137.15,2046.0,119.8057,119.8144,119.7795,119.7795,2046.0
2019-07-12 15:15:00,137.16,137.18,137.1,137.18,6466.0,119.7882,119.8057,119.7358,119.8057,6466.0
2019-07-12 15:20:00,137.18,137.19,137.11,137.14,6236.0,119.8057,119.8144,119.7445,119.7707,6236.0
2019-07-12 15:25:00,137.16,137.16,137.08,137.13,7047.0,119.7882,119.7882,119.7183,119.762,7047.0
2019-07-12 15:30:00,137.12,137.12,137.03,137.04,8408.0,119.7533,119.7533,119.6747,119.6834,8408.0
2019-07-12 15:35:00,137.05,137.17,137.04,137.12,8483.0,119.6921,119.7969,119.6834,119.7533,8483.0
2019-07-12 15:40:00,137.13,137.23,137.13,137.22,10098.0,119.762,119.8493,119.762,119.8406,10098.0
2019-07-12 15:45:00,137.22,137.25,137.16,137.24,10564.0,119.8406,119.8668,119.7882,119.8581,10564.0
2019-07-12 15:50:00,137.25,137.25,137.1,137.13,19770.0,119.8668,119.8668,119.7358,119.762,19770.0
2019-07-12 15:55:00,137.14,137.24,137.08,137.17,48444.0,119.7707,119.8581,119.7183,119.7969,48444.0
2019-07-15 09:30:00,137.79,137.94,137.32,137.57,16981.0,120.3384,120.4694,119.9279,120.1463,16981.0
2019-07-15 09:35:00,137.88,138.15,137.83,138.15,9979.0,120.417,120.6528,120.3734,120.6528,9979.0
2019-07-15 09:40:00,138.09,138.32,138.0,138.18,4129.0,120.6004,120.8013,120.5218,120.679,4129.0
2019-07-15 09:45:00,138.16,138.28,138.15,138.22,3600.0,120.6616,120.7664,120.6528,120.714,3600.0
2019-07-15 09:50:00,138.22,138.68,138.22,138.59,12176.0,120.714,121.1157,120.714,121.0371,12176.0
2019-07-15 09:55:00,138.5,138.82,138.5,138.63,7187.0,120.9585,121.238,120.9585,121.072,7187.0
2019-07-15 10:00:00,138.66,138.69,138.54,138.65,5050.0,121.0982,121.1244,120.9934,121.0895,5050.0
2019-07-15 10:05:00,138.65,138.73,138.63,138.73,7158.0,121.0895,121.1594,121.072,121.1594,7158.0
2019-07-15 10:10:00,138.74,138.92,138.62,138.85,27200.0,121.1681,121.3253,121.0633,121.2642,27200.0
2019-07-15 10:15:00,138.84,138.9,138.77,138.88,3000.0,121.2554,121.3078,121.1943,121.2904,3000.0
2019-07-15 10:20:00,138.83,138.88,138.7,138.72,2433.0,121.2467,121.2904,121.1332,121.1506,2433.0
2019-07-15 10:25:00,138.72,138.79,138.65,138.72,3708.0,121.1506,121.2118,121.0895,121.1506,3708.0
2019-07-15 10:30:00,138.73,138.91,138.73,138.86,12501.0,121.1594,121.3166,121.1594,121.2729,12501.0
2019-07-15 10:35:00,138.88,138.88,138.67,138.73,7087.0,121.2904,121.2904,121.107,121.1594,7087.0
2019-07-15 10:40:00,138.71,138.77,138.68,138.72,6340.0,121.1419,121.1943,121.1157,121.1506,6340.0
2019-07-15 10:45:00,138.69,138.91,138.69,138.91,9697.0,121.1244,121.3166,121.1244,121.3166,9697.0
2019-07-15 10:50:00,138.96,138.96,138.87,138.91,4993.0,121.3602,121.3602,121.2816,121.3166,4993.0
2019-07-15 10:55:00,138.91,139.01,138.88,138.97,6596.0,121.3166,121.4039,121.2904,121.369,6596.0
2019-07-15 11:00:00,138.96,139.04,138.91,138.91,8475.0,121.3602,121.4301,121.3166,121.3166,8475.0
2019-07-15 11:05:00,138.92,138.93,138.87,138.91,3646.0,121.3253,121.334,121.2816,121.3166,3646.0
2019-07-15 11:10:00,138.94,138.97,138.84,138.86,7333.0,121.3428,121.369,121.2554,121.2729,7333.0
2019-07-15 11:15:00,138.86,139.04,138.86,139.0,5159.0,121.2729,121.4301,121.2729,121.3952,5159.0
2019-07-15 11:20:00,139.01,139.01,138.81,138.88,5413.0,121.4039,121.4039,121.2292,121.2904,5413.0
2019-07-15 11:25:00,138.88,138.91,138.84,138.85,4247.0,121.2904,121.3166,121.2554,121.2642,4247.0
2019-07-15 11:30:00,138.83,138.85,138.74,138.83,3337.0,121.2467,121.2642,121.1681,121.2467,3337.0
2019-07-15 11:35:00,138.85,138.9,138.79,138.83,2700.0,121.2642,121.3078,121.2118,121.2467,2700.0
2019-07-15 11:40:00,138.82,138.86,138.82,138.85,1338.0,121.238,121.2729,121.238,121.2642,1338.0
2019-07-15 11:45:00,138.87,138.88,138.74,138.76,3301.0,121.2816,121.2904,121.1681,121.1856,3301.0
2019-07-15 11:50:00,138.78,138.82,138.75,138.82,1813.0,121.203,121.238,121.1768,121.238,1813.0
2019-07-15 11:55:00,138.82,138.82,138.73,138.77,3369.0,121.238,121.238,121.1594,121.1943,3369.0
2019-07-15 12:00:00,138.76,138.82,138.75,138.77,4404.0,121.1856,121.238,121.1768,121.1943,4404.0
2019-07-15 12:05:00,138.77,138.8,138.72,138.72,3612.0,121.1943,121.2205,121.1506,121.1506,3612.0
2019-07-15 12:10:00,138.77,138.87,138.76,138.85,8953.0,121.1943,121.2816,121.1856,121.2642,8953.0
2019-07-15 12:15:00,138.84,138.84,138.66,138.69,29726.0,121.2554,121.2554,121.0982,121.1244,29726.0
2019-07-15 12:20:00,138.69,138.71,138.52,138.55,14904.0,121.1244,121.1419,120.976,121.0022,14904.0
2019-07-15 12:25:00,138.57,138.6,138.46,138.54,12722.0,121.0196,121.0458,120.9236,120.9934,12722.0
2019-07-15 12:30:00,138.56,138.61,138.43,138.45,4657.0,121.0109,121.0546,120.8974,120.9148,4657.0
2019-07-15 12:35:00,138.47,138.51,138.46,138.47,2341.0,120.9323,120.9672,120.9236,120.9323,2341.0
2019-07-15 12:40:00,138.44,138.46,138.41,138.41,1655.0,120.9061,120.9236,120.8799,120.8799,1655.0
2019-07-15 12:45:00,138.43,138.56,138.42,138.51,3382.0,120.8974,121.0109,120.8886,120.9672,3382.0
2019-07-15 12:50:00,138.49,138.49,138.34,138.41,1779.0,120.9498,120.9498,120.8188,120.8799,1779.0
2019-07-15 12:55:00,138.43,138.5,138.42,138.49,2533.0,120.8974,120.9585,120.8886,120.9498,2533.0
2019-07-15 13:00:00,138.47,138.55,138.44,138.55,1710.0,120.9323,121.0022,120.9061,121.0022,1710.0
2019-07-15 13:05:00,138.6,138.61,138.55,138.56,3111.0,121.0458,121.0546,121.0022,121.0109,3111.0
2019-07-15 13:10:00,138.59,138.64,138.54,138.54,2616.0,121.0371,121.0808,120.9934,120.9934,2616.0
2019-07-15 13:15:00,138.54,138.58,138.54,138.57,1468.0,120.9934,121.0284,120.9934,121.0196,1468.0
2019-07-15 13:20:00,138.59,138.68,138.49,138.52,7898.0,121.0371,121.1157,120.9498,120.976,7898.0
2019-07-15 13:25:00,138.54,138.71,138.54,138.67,7926.0,120.9934,121.1419,120.9934,121.107,7926.0
2019-07-15 13:30:00,138.67,138.76,138.67,138.74,3807.0,121.107,121.1856,121.107,121.1681,3807.0
2019-07-15 13:35:00,138.75,138.75,138.58,138.64,6100.0,121.1768,121.1768,121.0284,121.0808,6100.0
2019-07-15 13:40:00,138.63,138.66,138.54,138.58,12295.0,121.072,121.0982,120.9934,121.0284,12295.0
2019-07-15 13:45:00,138.58,138.64,138.52,138.62,42104.0,121.0284,121.0808,120.976,121.0633,42104.0
2019-07-15 13:50:00,138.61,138.66,138.46,138.53,17656.0,121.0546,121.0982,120.9236,120.9847,17656.0
2019-07-15 13:55:00,138.51,138.51,138.35,138.37,8772.0,120.9672,120.9672,120.8275,120.845,8772.0
2019-07-15 14:00:00,138.42,138.48,138.42,138.44,6560.0,120.8886,120.941,120.8886,120.9061,6560.0
2019-07-15 14:05:00,138.42,138.52,138.42,138.5,12035.0,120.8886,120.976,120.8886,120.9585,12035.0
2019-07-15 14:10:00,138.47,138.5,138.45,138.5,2929.0,120.9323,120.9585,120.9148,120.9585,2929.0
2019-07-15 14:15:00,138.5,138.58,138.41,138.45,17314.0,120.9585,121.0284,120.8799,120.9148,17314.0
2019-07-15 14:20:00,138.48,138.51,138.43,138.43,5390.0,120.941,120.9672,120.8974,120.8974,5390.0
2019-07-15 14:25:00,138.45,138.46,138.36,138.36,2792.0,120.9148,120.9236,120.8362,120.8362,2792.0
2019-07-15 14:30:00,138.35,138.38,138.33,138.36,2134.0,120.8275,120.8537,120.81,120.8362,2134.0
2019-07-15 14:35:00,138.37,138.44,138.37,138.38,3746.0,120.845,120.9061,120.845,120.8537,3746.0
2019-07-15 14:40:00,138.38,138.39,138.32,138.37,7434.0,120.8537,120.8624,120.8013,120.845,7434.0
2019-07-15 14:45:00,138.37,138.46,138.37,138.45,2800.0,120.845,120.9236,120.845,120.9148,2800.0
2019-07-15 14:50:00,138.44,138.45,138.35,138.35,4345.0,120.9061,120.9148,120.8275,120.8275,4345.0
2019-07-15 14:55:00,138.36,138.37,138.25,138.34,10387.0,120.8362,120.845,120.7402,120.8188,10387.0
2019-07-15 15:00:00,138.33,138.41,138.31,138.34,3043.0,120.81,120.8799,120.7926,120.8188,3043.0
2019-07-15 15:05:00,138.36,138.39,138.35,138.37,3037.0,120.8362,120.8624,120.8275,120.845,3037.0
2019-07-15 15:10:00,138.36,138.4,138.22,138.26,16490.0,120.8362,120.8712,120.714,120.7489,16490.0
2019-07-15 15:15:00,138.25,138.32,138.22,138.22,8192.0,120.7402,120.8013,120.714,120.714,8192.0
2019-07-15 15:20:00,138.21,138.25,138.16,138.23,5035.0,120.7052,120.7402,120.6616,120.7227,5035.0
2019-07-15 15:25:00,138.23,138.27,138.18,138.23,4150.0,120.7227,120.7576,120.679,120.7227,4150.0
2019-07-15 15:30:00,138.22,138.33,138.2,138.3,6999.0,120.714,120.81,120.6965,120.7838,6999.0
2019-07-15 15:35:00,138.3,138.34,138.18,138.24,17520.0,120.7838,120.8188,120.679,120.7314,17520.0
2019-07-15 15:40:00,138.25,138.4,138.25,138.32,20042.0,120.7402,120.8712,120.7402,120.8013,20042.0
2019-07-15 15:45:00,138.34,138.37,138.25,138.33,23127.0,120.8188,120.845,120.7402,120.81,23127.0
2019-07-15 15:50:00,138.32,138.38,138.26,138.38,27327.0,120.8013,120.8537,120.7489,120.8537,27327.0
2019-07-15 15:55:00,138.39,138.44,138.26,138.37,46948.0,120.8624,120.9061,120.7489,120.845,46948.0
2019-07-16 09:30:00,138.98,139.85,138.98,139.34,48206.0,121.3777,122.1375,121.3777,121.6921,48206.0
2019-07-16 09:35:00,139.36,139.36,139.01,139.14,15912.0,121.7096,121.7096,121.4039,121.5174,15912.0
2019-07-16 09:40:00,139.21,139.21,138.9,138.92,4124.0,121.5786,121.5786,121.3078,121.3253,4124.0
2019-07-16 09:45:00,138.99,139.36,138.99,139.31,4224.0,121.3864,121.7096,121.3864,121.6659,4224.0
2019-07-16 09:50:00,139.28,139.4,139.07,139.07,4955.0,121.6397,121.7445,121.4563,121.4563,4955.0
2019-07-16 09:55:00,139.08,139.22,139.02,139.02,3039.0,121.465,121.5873,121.4126,121.4126,3039.0
2019-07-16 10:00:00,139.04,139.04,138.72,138.93,11615.0,121.4301,121.4301,121.1506,121.334,11615.0
2019-07-16 10:05:00,138.92,138.96,138.63,138.63,12434.0,121.3253,121.3602,121.072,121.072,12434.0
2019-07-16 10:10:00,138.55,138.63,138.41,138.52,15612.0,121.0022,121.072,120.8799,120.976,15612.0
2019-07-16 10:15:00,138.5,138.78,138.46,138.67,8955.0,120.9585,121.203,120.9236,121.107,8955.0
2019-07-16 10:20:00,138.62,138.62,138.5,138.55,3025.0,121.0633,121.0633,120.9585,121.0022,3025.0
2019-07-16 10:25:00,138.51,138.77,138.49,138.7,5419.0,120.9672,121.1943,120.9498,121.1332,5419.0
2019-07-16 10:30:00,138.7,139.01,138.68,138.73,12292.0,121.1332,121.4039,121.1157,121.1594,12292.0
2019-07-16 10:35:00,138.71,139.1,138.71,139.1,5972.0,121.1419,121.4825,121.1419,121.4825,5972.0
2019-07-16 10:40:00,139.11,139.11,138.97,139.04,6893.0,121.4912,121.4912,121.369,121.4301,6893.0
2019-07-16 10:45:00,139.08,139.45,139.08,139.34,11935.0,121.465,121.7882,121.465,121.6921,11935.0
2019-07-16 10:50:00,139.31,139.38,139.25,139.37,14590.0,121.6659,121.727,121.6135,121.7183,14590.0
2019-07-16 10:55:00,139.36,139.56,139.32,139.33,9615.0,121.7096,121.8842,121.6746,121.6834,9615.0
2019-07-16 11:00:00,139.33,139.41,139.28,139.34,10559.0,121.6834,121.7532,121.6397,121.6921,10559.0
2019-07-16 11:05:00,139.38,139.4,139.2,139.23,5875.0,121.727,121.7445,121.5698,121.596,5875.0
2019-07-16 11:10:00,139.21,139.3,139.13,139.27,18448.0,121.5786,121.6572,121.5087,121.631,18448.0
2019-07-16 11:15:00,139.25,139.3,139.2,139.29,6205.0,121.6135,121.6572,121.5698,121.6484,6205.0
2019-07-16 11:20:00,139.22,139.41,139.22,139.35,5955.0,121.5873,121.7532,121.5873,121.7008,5955.0
2019-07-16 11:25:00,139.34,139.38,139.28,139.29,7871.0,121.6921,121.727,121.6397,121.6484,7871.0
2019-07-16 11:30:00,139.29,139.41,139.26,139.37,12579.0,121.6484,121.7532,121.6222,121.7183,12579.0
2019-07-16 11:35:00,139.36,139.47,139.35,139.37,7770.0,121.7096,121.8056,121.7008,121.7183,7770.0
2019-07-16 11:40:00,139.34,139.51,139.34,139.46,13494.0,121.6921,121.8406,121.6921,121.7969,13494.0
2019-07-16 11:45:00,139.46,139.46,139.36,139.4,6831.0,121.7969,121.7969,121.7096,121.7445,6831.0
2019-07-16 11:50:00,139.41,139.58,139.4,139.55,18156.0,121.7532,121.9017,121.7445,121.8755,18156.0
2019-07-16 11:55:00,139.51,139.61,139.25,139.39,28200.0,121.8406,121.9279,121.6135,121.7358,28200.0
2019-07-16 12:00:00,139.36,139.46,139.28,139.32,25010.0,121.7096,121.7969,121.6397,121.6746,25010.0
2019-07-16 12:05:00,139.32,139.57,139.32,139.57,5766.0,121.6746,121.893,121.6746,121.893,5766.0
2019-07-16 12:10:00,139.56,139.66,139.53,139.66,3710.0,121.8842,121.9716,121.858,121.9716,3710.0
2019-07-16 12:15:00,139.68,139.84,139.67,139.77,5815.0,121.989,122.1288,121.9803,122.0676,5815.0
2019-07-16 12:20:00,139.8,139.96,139.79,139.94,32975.0,122.0938,122.2336,122.0851,122.2161,32975.0
2019-07-16 12:25:00,139.95,140.02,139.75,139.75,15223.0,122.2248,122.286,122.0502,122.0502,15223.0
2019-07-16 12:30:00,139.71,139.71,139.52,139.66,6800.0,122.0152,122.0152,121.8493,121.9716,6800.0
2019-07-16 12:35:00,139.69,139.75,139.65,139.71,11800.0,121.9978,122.0502,121.9628,122.0152,11800.0
2019-07-16 12:40:00,139.71,139.85,139.69,139.83,5044.0,122.0152,122.1375,121.9978,122.12,5044.0
2019-07-16 12:45:00,139.83,139.93,139.77,139.9,4349.0,122.12,122.2074,122.0676,122.1812,4349.0
2019-07-16 12:50:00,139.87,139.9,139.82,139.83,6312.0,122.155,122.1812,122.1113,122.12,6312.0
2019-07-16 12:55:00,139.82,140.0,139.78,140.0,7924.0,122.1113,122.2685,122.0764,122.2685,7924.0
2019-07-16 13:00:00,140.01,140.29,140.01,140.26,17774.0,122.2772,122.5218,122.2772,122.4956,17774.0
2019-07-16 13:05:00,140.29,140.29,140.12,140.13,5437.0,122.5218,122.5218,122.3733,122.382,5437.0
2019-07-16 13:10:00,140.12,140.31,140.08,140.25,13181.0,122.3733,122.5392,122.3384,122.4868,13181.0
2019-07-16 13:15:00,140.22,140.23,140.14,140.2,5449.0,122.4606,122.4694,122.3908,122.4432,5449.0
2019-07-16 13:20:00,140.22,140.23,140.14,140.2,5000.0,122.4606,122.4694,122.3908,122.4432,5000.0
2019-07-16 13:25:00,140.19,140.32,140.16,140.3,6616.0,122.4344,122.548,122.4082,122.5305,6616.0
2019-07-16 13:30:00,140.31,140.33,140.23,140.25,9059.0,122.5392,122.5567,122.4694,122.4868,9059.0
2019-07-16 13:35:00,140.27,140.33,140.25,140.33,6726.0,122.5043,122.5567,122.4868,122.5567,6726.0
2019-07-16 13:40:00,140.34,140.35,140.26,140.29,8951.0,122.5655,122.5742,122.4956,122.5218,8951.0
2019-07-16 13:45:00,140.27,140.29,140.15,140.29,8219.0,122.5043,122.5218,122.3995,122.5218,8219.0
2019-07-16 13:50:00,140.3,140.3,140.17,140.19,6905.0,122.5305,122.5305,122.417,122.4344,6905.0
2019-07-16 13:55:00,140.21,140.24,140.11,140.14,5301.0,122.4519,122.4781,122.3646,122.3908,5301.0
2019-07-16 14:00:00,140.15,140.24,140.15,140.24,6021.0,122.3995,122.4781,122.3995,122.4781,6021.0
2019-07-16 14:05:00,140.24,140.3,140.21,140.21,6906.0,122.4781,122.5305,122.4519,122.4519,6906.0
2019-07-16 14:10:00,140.23,140.3,140.2,140.3,7705.0,122.4694,122.5305,122.4432,122.5305,7705.0
2019-07-16 14:15:00,140.28,140.36,140.27,140.33,10346.0,122.513,122.5829,122.5043,122.5567,10346.0
2019-07-16 14:20:00,140.33,140.38,140.31,140.32,11044.0,122.5567,122.6004,122.5392,122.548,11044.0
2019-07-16 14:25:00,140.34,140.53,140.34,140.52,8361.0,122.5655,122.7314,122.5655,122.7227,8361.0
2019-07-16 14:30:00,140.54,140.54,140.36,140.36,12258.0,122.7401,122.7401,122.5829,122.5829,12258.0
2019-07-16 14:35:00,140.37,140.39,140.35,140.39,7746.0,122.5917,122.6091,122.5742,122.6091,7746.0
2019-07-16 14:40:00,140.4,140.45,140.37,140.41,6680.0,122.6179,122.6615,122.5917,122.6266,6680.0
2019-07-16 14:45:00,140.41,140.44,140.33,140.33,5814.0,122.6266,122.6528,122.5567,122.5567,5814.0
2019-07-16 14:50:00,140.38,140.38,140.14,140.26,23552.0,122.6004,122.6004,122.3908,122.4956,23552.0
2019-07-16 14:55:00,140.3,140.33,140.05,140.18,26514.0,122.5305,122.5567,122.3122,122.4257,26514.0
2019-07-16 15:00:00,140.17,140.18,140.05,140.14,6470.0,122.417,122.4257,122.3122,122.3908,6470.0
2019-07-16 15:05:00,140.14,140.17,140.0,140.08,13982.0,122.3908,122.417,122.2685,122.3384,13982.0
2019-07-16 15:10:00,140.07,140.09,139.97,140.01,8088.0,122.3296,122.3471,122.2423,122.2772,8088.0
2019-07-16 15:15:00,139.99,140.12,139.99,140.12,7700.0,122.2598,122.3733,122.2598,122.3733,7700.0
2019-07-16 15:20:00,140.13,140.18,140.07,140.12,10253.0,122.382,122.4257,122.3296,122.3733,10253.0
2019-07-16 15:25:00,140.12,140.18,140.12,140.14,9106.0,122.3733,122.4257,122.3733,122.3908,9106.0
2019-07-16 15:30:00,140.14,140.28,140.14,140.23,15305.0,122.3908,122.513,122.3908,122.4694,15305.0
2019-07-16 15:35:00,140.23,140.3,140.17,140.26,19196.0,122.4694,122.5305,122.417,122.4956,19196.0
2019-07-16 15:40:00,140.26,140.44,140.25,140.39,19312.0,122.4956,122.6528,122.4868,122.6091,19312.0
2019-07-16 15:45:00,140.4,140.46,140.33,140.34,26773.0,122.6179,122.6703,122.5567,122.5655,26773.0
2019-07-16 15:50:00,140.33,140.35,140.15,140.2,41770.0,122.5567,122.5742,122.3995,122.4432,41770.0
2019-07-16 15:55:00,140.2,140.43,140.2,140.43,73056.0,122.4432,122.6441,122.4432,122.6441,73056.0
2019-07-17 09:30:00,142.94,143.11,142.3,142.8,84799.0,124.8362,124.9846,124.2772,124.7139,84799.0
2019-07-17 09:35:00,142.66,143.01,142.62,143.01,34171.0,124.5916,124.8973,124.5567,124.8973,34171.0
2019-07-17 09:40:00,142.98,143.57,142.97,143.22,36886.0,124.8711,125.3864,124.8624,125.0807,36886.0
2019-07-17 09:45:00,143.15,143.47,143.07,143.47,15718.0,125.0196,125.299,124.9497,125.299,15718.0
2019-07-17 09:50:00,143.44,143.86,143.42,143.5,37282.0,125.2728,125.6396,125.2554,125.3252,37282.0
2019-07-17 09:55:00,143.49,144.14,143.44,144.07,44336.0,125.3165,125.8842,125.2728,125.823,44336.0
2019-07-17 10:00:00,144.02,144.19,143.77,144.07,32581.0,125.7794,125.9278,125.561,125.823,32581.0
2019-07-17 10:05:00,144.02,144.26,143.92,143.96,15097.0,125.7794,125.989,125.692,125.727,15097.0
2019-07-17 10:10:00,143.97,144.41,143.97,144.35,21823.0,125.7357,126.12,125.7357,126.0676,21823.0
2019-07-17 10:15:00,144.35,144.36,144.11,144.18,22859.0,126.0676,126.0763,125.858,125.9191,22859.0
2019-07-17 10:20:00,144.22,144.33,144.02,144.31,35398.0,125.954,126.0501,125.7794,126.0326,35398.0
2019-07-17 10:25:00,144.27,144.5,144.23,144.45,20873.0,125.9977,126.1986,125.9628,126.1549,20873.0
2019-07-17 10:30:00,144.41,144.68,144.4,144.56,49266.0,126.12,126.3558,126.1112,126.251,49266.0
2019-07-17 10:35:00,144.55,144.61,144.35,144.37,21164.0,126.2422,126.2946,126.0676,126.085,21164.0
2019-07-17 10:40:00,144.41,144.46,144.27,144.39,18977.0,126.12,126.1636,125.9977,126.1025,18977.0
2019-07-17 10:45:00,144.33,144.39,144.27,144.31,32282.0,126.0501,126.1025,125.9977,126.0326,32282.0
2019-07-17 10:50:00,144.32,144.51,144.0,144.31,63981.0,126.0414,126.2073,125.7619,126.0326,63981.0
2019-07-17 10:55:00,144.32,144.47,144.27,144.46,28085.0,126.0414,126.1724,125.9977,126.1636,28085.0
2019-07-17 11:00:00,144.46,144.81,144.44,144.79,32232.0,126.1636,126.4693,126.1462,126.4518,32232.0
2019-07-17 11:05:00,144.8,144.84,144.67,144.81,32950.0,126.4606,126.4955,126.347,126.4693,32950.0
2019-07-17 11:10:00,144.81,144.88,144.53,144.56,42549.0,126.4693,126.5304,126.2248,126.251,42549.0
2019-07-17 11:15:00,144.55,144.76,144.48,144.68,19478.0,126.2422,126.4256,126.1811,126.3558,19478.0
2019-07-17 11:20:00,144.71,144.75,144.39,144.42,9372.0,126.382,126.4169,126.1025,126.1287,9372.0
2019-07-17 11:25:00,144.42,144.65,144.42,144.58,26323.0,126.1287,126.3296,126.1287,126.2684,26323.0
2019-07-17 11:30:00,144.59,144.77,144.57,144.68,22919.0,126.2772,126.4344,126.2597,126.3558,22919.0
2019-07-17 11:35:00,144.7,144.72,144.47,144.59,22815.0,126.3732,126.3907,126.1724,126.2772,22815.0
2019-07-17 11:40:00,144.56,144.72,144.56,144.71,19443.0,126.251,126.3907,126.251,126.382,19443.0
2019-07-17 11:45:00,144.71,144.72,144.59,144.7,18920.0,126.382,126.3907,126.2772,126.3732,18920.0
2019-07-17 11:50:00,144.7,144.75,144.28,144.28,38491.0,126.3732,126.4169,126.0064,126.0064,38491.0
2019-07-17 11:55:00,144.27,144.36,144.19,144.28,15303.0,125.9977,126.0763,125.9278,126.0064,15303.0
2019-07-17 12:00:00,144.29,144.7,144.29,144.68,8112.0,126.0152,126.3732,126.0152,126.3558,8112.0
2019-07-17 12:05:00,144.69,144.74,144.62,144.62,5118.0,126.3645,126.4082,126.3034,126.3034,5118.0
2019-07-17 12:10:00,144.63,144.66,144.41,144.42,4900.0,126.3121,126.3383,126.12,126.1287,4900.0
2019-07-17 12:15:00,144.42,144.64,144.4,144.64,14270.0,126.1287,126.3208,126.1112,126.3208,14270.0
2019-07-17 12:20:00,144.66,144.67,144.59,144.6,5059.0,126.3383,126.347,126.2772,126.2859,5059.0
2019-07-17 12:25:00,144.6,144.66,144.59,144.64,2484.0,126.2859,126.3383,126.2772,126.3208,2484.0
2019-07-17 12:30:00,144.66,144.66,144.48,144.62,10237.0,126.3383,126.3383,126.1811,126.3034,10237.0
2019-07-17 12:35:00,144.62,144.68,144.6,144.65,4852.0,126.3034,126.3558,126.2859,126.3296,4852.0
2019-07-17 12:40:00,144.64,144.67,144.58,144.62,12770.0,126.3208,126.347,126.2684,126.3034,12770.0
2019-07-17 12:45:00,144.66,144.71,144.62,144.68,5255.0,126.3383,126.382,126.3034,126.3558,5255.0
2019-07-17 12:50:00,144.65,144.74,144.62,144.67,4434.0,126.3296,126.4082,126.3034,126.347,4434.0
2019-07-17 12:55:00,144.69,144.7,144.64,144.68,3400.0,126.3645,126.3732,126.3208,126.3558,3400.0
2019-07-17 13:00:00,144.69,144.71,144.61,144.71,4236.0,126.3645,126.382,126.2946,126.382,4236.0
2019-07-17 13:05:00,144.72,144.73,144.59,144.6,14650.0,126.3907,126.3994,126.2772,126.2859,14650.0
2019-07-17 13:10:00,144.59,144.62,144.55,144.6,5819.0,126.2772,126.3034,126.2422,126.2859,5819.0
2019-07-17 13:15:00,144.59,144.78,144.53,144.67,28851.0,126.2772,126.4431,126.2248,126.347,28851.0
2019-07-17 13:20:00,144.66,144.73,144.62,144.67,7622.0,126.3383,126.3994,126.3034,126.347,7622.0
2019-07-17 13:25:00,144.62,144.68,144.52,144.61,17268.0,126.3034,126.3558,126.216,126.2946,17268.0
2019-07-17 13:30:00,144.61,144.74,144.61,144.67,20537.0,126.2946,126.4082,126.2946,126.347,20537.0
2019-07-17 13:35:00,144.68,144.85,144.66,144.75,16440.0,126.3558,126.5042,126.3383,126.4169,16440.0
2019-07-17 13:40:00,144.76,144.9,144.76,144.86,6858.0,126.4256,126.5479,126.4256,126.513,6858.0
2019-07-17 13:45:00,144.88,144.97,144.86,144.92,11588.0,126.5304,126.609,126.513,126.5654,11588.0
2019-07-17 13:50:00,144.95,144.98,144.79,144.93,17473.0,126.5916,126.6178,126.4518,126.5741,17473.0
2019-07-17 13:55:00,144.94,145.07,144.93,145.07,5338.0,126.5828,126.6964,126.5741,126.6964,5338.0
2019-07-17 14:00:00,145.06,145.14,145.01,145.06,5740.0,126.6876,126.7575,126.644,126.6876,5740.0
2019-07-17 14:05:00,145.07,145.09,144.98,144.98,25620.0,126.6964,126.7138,126.6178,126.6178,25620.0
2019-07-17 14:10:00,144.97,144.97,144.71,144.91,36258.0,126.609,126.609,126.382,126.5566,36258.0
2019-07-17 14:15:00,144.89,145.01,144.88,145.0,6747.0,126.5392,126.644,126.5304,126.6352,6747.0
2019-07-17 14:20:00,144.98,145.15,144.94,145.12,16805.0,126.6178,126.7662,126.5828,126.74,16805.0
2019-07-17 14:25:00,145.14,145.27,145.12,145.27,18672.0,126.7575,126.871,126.74,126.871,18672.0
2019-07-17 14:30:00,145.27,145.44,145.27,145.3,28227.0,126.871,127.0195,126.871,126.8972,28227.0
2019-07-17 14:35:00,145.3,145.41,145.28,145.3,12881.0,126.8972,126.9933,126.8798,126.8972,12881.0
2019-07-17 14:40:00,145.31,145.31,145.2,145.2,10004.0,126.906,126.906,126.8099,126.8099,10004.0
2019-07-17 14:45:00,145.19,145.39,145.19,145.38,16011.0,126.8012,126.9758,126.8012,126.9671,16011.0
2019-07-17 14:50:00,145.37,145.38,145.19,145.24,13866.0,126.9584,126.9671,126.8012,126.8448,13866.0
2019-07-17 14:55:00,145.24,145.25,145.17,145.22,8444.0,126.8448,126.8536,126.7837,126.8274,8444.0
2019-07-17 15:00:00,145.24,145.25,145.03,145.19,16126.0,126.8448,126.8536,126.6614,126.8012,16126.0
2019-07-17 15:05:00,145.19,145.26,145.02,145.23,20300.0,126.8012,126.8623,126.6527,126.8361,20300.0
2019-07-17 15:10:00,145.25,145.29,145.15,145.29,11263.0,126.8536,126.8885,126.7662,126.8885,11263.0
2019-07-17 15:15:00,145.29,145.33,145.27,145.27,10980.0,126.8885,126.9234,126.871,126.871,10980.0
2019-07-17 15:20:00,145.27,145.35,145.23,145.33,17260.0,126.871,126.9409,126.8361,126.9234,17260.0
2019-07-17 15:25:00,145.33,145.43,145.29,145.43,23316.0,126.9234,127.0108,126.8885,127.0108,23316.0
2019-07-17 15:30:00,145.41,145.67,145.41,145.63,30602.0,126.9933,127.2204,126.9933,127.1855,30602.0
2019-07-17 15:35:00,145.62,145.75,145.62,145.68,31532.0,127.1767,127.2903,127.1767,127.2291,31532.0
2019-07-17 15:40:00,145.68,145.71,145.6,145.64,25715.0,127.2291,127.2553,127.1593,127.1942,25715.0
2019-07-17 15:45:00,145.63,145.73,145.59,145.73,42248.0,127.1855,127.2728,127.1505,127.2728,42248.0
2019-07-17 15:50:00,145.74,145.8,145.68,145.75,49135.0,127.2815,127.3339,127.2291,127.2903,49135.0
2019-07-17 15:55:00,145.74,145.76,145.6,145.71,117901.0,127.2815,127.299,127.1593,127.2553,117901.0
2019-07-18 09:30:00,146.06,146.34,145.75,145.85,47249.0,127.561,127.8055,127.2903,127.3776,47249.0
2019-07-18 09:35:00,145.71,145.87,144.87,145.2,25618.0,127.2553,127.3951,126.5217,126.8099,25618.0
2019-07-18 09:40:00,145.24,145.59,145.1,145.14,19316.0,126.8448,127.1505,126.7226,126.7575,19316.0
2019-07-18 09:45:00,145.16,145.36,145.02,145.36,6918.0,126.775,126.9496,126.6527,126.9496,6918.0
2019-07-18 09:50:00,145.34,145.54,145.25,145.34,10200.0,126.9322,127.1069,126.8536,126.9322,10200.0
2019-07-18 09:55:00,145.34,145.68,145.31,145.54,10421.0,126.9322,127.2291,126.906,127.1069,10421.0
2019-07-18 10:00:00,145.58,145.63,145.32,145.5,20101.0,127.1418,127.1855,126.9147,127.0719,20101.0
2019-07-18 10:05:00,145.46,145.5,145.29,145.36,9776.0,127.037,127.0719,126.8885,126.9496,9776.0
2019-07-18 10:10:00,145.39,145.5,145.39,145.49,10150.0,126.9758,127.0719,126.9758,127.0632,10150.0
2019-07-18 10:15:00,145.46,145.78,145.46,145.77,7851.0,127.037,127.3165,127.037,127.3077,7851.0
2019-07-18 10:20:00,145.74,145.86,145.69,145.86,7699.0,127.2815,127.3863,127.2379,127.3863,7699.0
2019-07-18 10:25:00,145.87,146.0,145.75,145.75,9432.0,127.3951,127.5086,127.2903,127.2903,9432.0
2019-07-18 10:30:00,145.81,145.81,145.6,145.63,7550.0,127.3427,127.3427,127.1593,127.1855,7550.0
2019-07-18 10:35:00,145.65,145.81,145.61,145.79,16830.0,127.2029,127.3427,127.168,127.3252,16830.0
2019-07-18 10:40:00,145.84,146.12,145.81,146.07,7400.0,127.3689,127.6134,127.3427,127.5697,7400.0
2019-07-18 10:45:00,146.09,146.16,145.95,145.96,15523.0,127.5872,127.6483,127.4649,127.4737,15523.0
2019-07-18 10:50:00,146.0,146.03,145.82,145.91,31851.0,127.5086,127.5348,127.3514,127.43,31851.0
2019-07-18 10:55:00,145.96,145.97,145.73,145.77,11166.0,127.4737,127.4824,127.2728,127.3077,11166.0
2019-07-18 11:00:00,145.75,145.93,145.75,145.77,7975.0,127.2903,127.4475,127.2903,127.3077,7975.0
2019-07-18 11:05:00,145.75,145.86,145.74,145.83,17017.0,127.2903,127.3863,127.2815,127.3601,17017.0
2019-07-18 11:10:00,145.83,146.0,145.77,145.94,10761.0,127.3601,127.5086,127.3077,127.4562,10761.0
2019-07-18 11:15:00,145.94,146.12,145.93,146.07,8210.0,127.4562,127.6134,127.4475,127.5697,8210.0
2019-07-18 11:20:00,146.08,146.27,146.07,146.16,21617.0,127.5785,127.7444,127.5697,127.6483,21617.0
2019-07-18 11:25:00,146.16,146.25,146.12,146.12,25924.0,127.6483,127.7269,127.6134,127.6134,25924.0
2019-07-18 11:30:00,146.16,146.16,145.76,145.77,11175.0,127.6483,127.6483,127.299,127.3077,11175.0
2019-07-18 11:35:00,145.7,145.72,145.61,145.64,7046.0,127.2466,127.2641,127.168,127.1942,7046.0
2019-07-18 11:40:00,145.67,145.79,145.63,145.78,11753.0,127.2204,127.3252,127.1855,127.3165,11753.0
2019-07-18 11:45:00,145.82,145.96,145.78,145.92,9548.0,127.3514,127.4737,127.3165,127.4387,9548.0
2019-07-18 11:50:00,145.91,145.93,145.8,145.83,10224.0,127.43,127.4475,127.3339,127.3601,10224.0
2019-07-18 11:55:00,145.85,145.85,145.72,145.72,8432.0,127.3776,127.3776,127.2641,127.2641,8432.0
2019-07-18 12:00:00,145.75,145.75,145.67,145.7,5760.0,127.2903,127.2903,127.2204,127.2466,5760.0
2019-07-18 12:05:00,145.67,145.8,145.61,145.8,10757.0,127.2204,127.3339,127.168,127.3339,10757.0
2019-07-18 12:10:00,145.81,145.91,145.81,145.85,8629.0,127.3427,127.43,127.3427,127.3776,8629.0
2019-07-18 12:15:00,145.86,145.98,145.83,145.94,6974.0,127.3863,127.4911,127.3601,127.4562,6974.0
2019-07-18 12:20:00,145.95,145.95,145.83,145.87,8368.0,127.4649,127.4649,127.3601,127.3951,8368.0
2019-07-18 12:25:00,145.87,145.87,145.76,145.76,4874.0,127.3951,127.3951,127.299,127.299,4874.0
2019-07-18 12:30:00,145.79,146.0,145.67,145.75,27267.0,127.3252,127.5086,127.2204,127.2903,27267.0
2019-07-18 12:35:00,145.77,145.87,145.74,145.79,4540.0,127.3077,127.3951,127.2815,127.3252,4540.0
2019-07-18 12:40:00,145.78,145.86,145.69,145.84,6401.0,127.3165,127.3863,127.2379,127.3689,6401.0
2019-07-18 12:45:00,145.86,145.86,145.66,145.66,6953.0,127.3863,127.3863,127.2117,127.2117,6953.0
2019-07-18 12:50:00,145.68,145.7,145.61,145.67,5853.0,127.2291,127.2466,127.168,127.2204,5853.0
2019-07-18 12:55:00,145.72,145.8,145.71,145.78,6832.0,127.2641,127.3339,127.2553,127.3165,6832.0
2019-07-18 13:00:00,145.8,146.0,145.8,145.96,12068.0,127.3339,127.5086,127.3339,127.4737,12068.0
2019-07-18 13:05:00,145.98,146.18,145.94,146.14,16514.0,127.4911,127.6658,127.4562,127.6309,16514.0
2019-07-18 13:10:00,146.15,146.21,146.06,146.12,3519.0,127.6396,127.692,127.561,127.6134,3519.0
2019-07-18 13:15:00,146.11,146.11,146.0,146.07,10813.0,127.6047,127.6047,127.5086,127.5697,10813.0
2019-07-18 13:20:00,146.05,146.28,145.96,146.27,21910.0,127.5523,127.7531,127.4737,127.7444,21910.0
2019-07-18 13:25:00,146.32,146.45,146.31,146.43,7100.0,127.7881,127.9016,127.7793,127.8841,7100.0
2019-07-18 13:30:00,146.44,146.47,146.37,146.44,5233.0,127.8929,127.9191,127.8317,127.8929,5233.0
2019-07-18 13:35:00,146.44,146.44,146.34,146.4,10400.0,127.8929,127.8929,127.8055,127.8579,10400.0
2019-07-18 13:40:00,146.41,146.52,146.41,146.48,7878.0,127.8667,127.9627,127.8667,127.9278,7878.0
2019-07-18 13:45:00,146.48,146.52,146.34,146.39,11372.0,127.9278,127.9627,127.8055,127.8492,11372.0
2019-07-18 13:50:00,146.42,146.53,146.41,146.53,4800.0,127.8754,127.9715,127.8667,127.9715,4800.0
2019-07-18 13:55:00,146.51,146.51,146.33,146.41,20895.0,127.954,127.954,127.7968,127.8667,20895.0
2019-07-18 14:00:00,146.42,146.6,146.42,146.6,12183.0,127.8754,128.0326,127.8754,128.0326,12183.0
2019-07-18 14:05:00,146.6,146.69,146.54,146.65,9731.0,128.0326,128.1112,127.9802,128.0763,9731.0
2019-07-18 14:10:00,146.7,146.79,146.69,146.74,8171.0,128.1199,128.1985,128.1112,128.1549,8171.0
2019-07-18 14:15:00,146.77,146.96,146.77,146.9,6548.0,128.1811,128.347,128.1811,128.2946,6548.0
2019-07-18 14:20:00,146.9,146.97,146.84,146.96,9401.0,128.2946,128.3557,128.2422,128.347,9401.0
2019-07-18 14:25:00,146.97,147.03,146.92,146.92,7329.0,128.3557,128.4081,128.3121,128.3121,7329.0
2019-07-18 14:30:00,146.92,147.06,146.9,147.01,20780.0,128.3121,128.4343,128.2946,128.3907,20780.0
2019-07-18 14:35:00,147.01,147.04,146.97,147.02,7600.0,128.3907,128.4169,128.3557,128.3994,7600.0
2019-07-18 14:40:00,147.03,147.13,146.99,147.07,10300.0,128.4081,128.4955,128.3732,128.4431,10300.0
2019-07-18 14:45:00,147.04,147.05,146.96,147.05,16143.0,128.4169,128.4256,128.347,128.4256,16143.0
2019-07-18 14:50:00,147.06,147.11,147.04,147.04,4496.0,128.4343,128.478,128.4169,128.4169,4496.0
2019-07-18 14:55:00,147.05,147.18,147.02,147.14,6673.0,128.4256,128.5391,128.3994,128.5042,6673.0
2019-07-18 15:00:00,147.15,147.41,147.12,147.29,17438.0,128.5129,128.74,128.4867,128.6352,17438.0
2019-07-18 15:05:00,147.3,147.31,147.16,147.22,9791.0,128.6439,128.6527,128.5217,128.5741,9791.0
2019-07-18 15:10:00,147.2,147.32,147.16,147.31,11840.0,128.5566,128.6614,128.5217,128.6527,11840.0
2019-07-18 15:15:00,147.32,147.34,147.24,147.26,12999.0,128.6614,128.6789,128.5915,128.609,12999.0
2019-07-18 15:20:00,147.26,147.46,147.25,147.4,26345.0,128.609,128.7837,128.6003,128.7313,26345.0
2019-07-18 15:25:00,147.4,147.54,147.4,147.47,22414.0,128.7313,128.8535,128.7313,128.7924,22414.0
2019-07-18 15:30:00,147.47,147.59,147.4,147.51,20432.0,128.7924,128.8972,128.7313,128.8273,20432.0
2019-07-18 15:35:00,147.52,147.58,147.46,147.53,20865.0,128.8361,128.8885,128.7837,128.8448,20865.0
2019-07-18 15:40:00,147.53,147.59,147.45,147.52,17512.0,128.8448,128.8972,128.7749,128.8361,17512.0
2019-07-18 15:45:00,147.51,147.52,147.4,147.48,31609.0,128.8273,128.8361,128.7313,128.8011,31609.0
2019-07-18 15:50:00,147.47,147.48,147.36,147.37,64915.0,128.7924,128.8011,128.6963,128.7051,64915.0
2019-07-18 15:55:00,147.37,147.56,147.29,147.55,115076.0,128.7051,128.871,128.6352,128.8623,115076.0
2019-07-19 09:30:00,147.11,147.3,146.96,146.96,46043.0,128.478,128.6439,128.347,128.347,46043.0
2019-07-19 09:35:00,146.99,147.08,146.78,146.81,5801.0,128.3732,128.4518,128.1898,128.216,5801.0
2019-07-19 09:40:00,146.89,146.91,146.63,146.88,9497.0,128.2859,128.3033,128.0588,128.2771,9497.0
2019-07-19 09:45:00,146.95,146.97,146.35,146.51,10609.0,128.3383,128.3557,127.8143,127.954,10609.0
2019-07-19 09:50:00,146.52,146.58,146.16,146.37,27569.0,127.9627,128.0151,127.6483,127.8317,27569.0
2019-07-19 09:55:00,146.29,146.56,146.29,146.54,6300.0,127.7619,127.9977,127.7619,127.9802,6300.0
2019-07-19 10:00:00,146.53,146.88,146.48,146.88,8925.0,127.9715,128.2771,127.9278,128.2771,8925.0
2019-07-19 10:05:00,146.94,147.07,146.73,146.75,9724.0,128.3295,128.4431,128.1461,128.1636,9724.0
2019-07-19 10:10:00,146.69,146.78,146.61,146.72,4200.0,128.1112,128.1898,128.0413,128.1374,4200.0
2019-07-19 10:15:00,146.83,146.92,146.73,146.92,11000.0,128.2335,128.3121,128.1461,128.3121,11000.0
2019-07-19 10:20:00,146.93,146.97,146.77,146.77,5739.0,128.3208,128.3557,128.1811,128.1811,5739.0
2019-07-19 10:25:00,146.75,146.79,146.47,146.56,5017.0,128.1636,128.1985,127.9191,127.9977,5017.0
2019-07-19 10:30:00,146.69,146.69,146.55,146.6,4524.0,128.1112,128.1112,127.9889,128.0326,4524.0
2019-07-19 10:35:00,146.62,146.63,146.49,146.5,5428.0,128.0501,128.0588,127.9365,127.9453,5428.0
2019-07-19 10:40:00,146.49,146.51,146.23,146.29,9200.0,127.9365,127.954,127.7095,127.7619,9200.0
2019-07-19 10:45:00,146.28,146.43,146.25,146.35,10062.0,127.7531,127.8841,127.7269,127.8143,10062.0
2019-07-19 10:50:00,146.35,146.44,146.29,146.44,5238.0,127.8143,127.8929,127.7619,127.8929,5238.0
2019-07-19 10:55:00,146.45,146.52,146.43,146.47,6173.0,127.9016,127.9627,127.8841,127.9191,6173.0
2019-07-19 11:00:00,146.41,146.5,146.39,146.4,5200.0,127.8667,127.9453,127.8492,127.8579,5200.0
2019-07-19 11:05:00,146.38,146.48,146.36,146.43,3200.0,127.8405,127.9278,127.823,127.8841,3200.0
2019-07-19 11:10:00,146.45,146.5,146.39,146.46,4484.0,127.9016,127.9453,127.8492,127.9103,4484.0
2019-07-19 11:15:00,146.45,146.49,146.34,146.45,6100.0,127.9016,127.9365,127.8055,127.9016,6100.0
2019-07-19 11:20:00,146.47,146.47,146.34,146.43,5897.0,127.9191,127.9191,127.8055,127.8841,5897.0
2019-07-19 11:25:00,146.43,146.47,146.37,146.43,9138.0,127.8841,127.9191,127.8317,127.8841,9138.0
2019-07-19 11:30:00,146.41,146.48,146.31,146.46,6350.0,127.8667,127.9278,127.7793,127.9103,6350.0
2019-07-19 11:35:00,146.46,146.52,146.42,146.52,4835.0,127.9103,127.9627,127.8754,127.9627,4835.0
2019-07-19 11:40:00,146.52,146.52,146.37,146.4,5486.0,127.9627,127.9627,127.8317,127.8579,5486.0
2019-07-19 11:45:00,146.4,146.42,146.34,146.42,3629.0,127.8579,127.8754,127.8055,127.8754,3629.0
2019-07-19 11:50:00,146.43,146.46,146.38,146.41,6461.0,127.8841,127.9103,127.8405,127.8667,6461.0
2019-07-19 11:55:00,146.41,146.47,146.39,146.43,4620.0,127.8667,127.9191,127.8492,127.8841,4620.0
2019-07-19 12:00:00,146.41,146.58,146.4,146.58,3171.0,127.8667,128.0151,127.8579,128.0151,3171.0
2019-07-19 12:05:00,146.54,146.78,146.54,146.76,5720.0,127.9802,128.1898,127.9802,128.1723,5720.0
2019-07-19 12:10:00,146.78,146.79,146.71,146.73,13119.0,128.1898,128.1985,128.1287,128.1461,13119.0
2019-07-19 12:15:00,146.75,146.75,146.66,146.67,5081.0,128.1636,128.1636,128.085,128.0937,5081.0
2019-07-19 12:20:00,146.67,146.7,146.63,146.64,13144.0,128.0937,128.1199,128.0588,128.0675,13144.0
2019-07-19 12:25:00,146.65,146.84,146.65,146.84,11065.0,128.0763,128.2422,128.0763,128.2422,11065.0
2019-07-19 12:30:00,146.83,146.89,146.82,146.89,4920.0,128.2335,128.2859,128.2247,128.2859,4920.0
2019-07-19 12:35:00,146.9,146.94,146.85,146.92,12963.0,128.2946,128.3295,128.2509,128.3121,12963.0
2019-07-19 12:40:00,146.93,146.95,146.89,146.93,2100.0,128.3208,128.3383,128.2859,128.3208,2100.0
2019-07-19 12:45:00,146.9,146.92,146.83,146.87,4400.0,128.2946,128.3121,128.2335,128.2684,4400.0
2019-07-19 12:50:00,146.85,146.97,146.84,146.9,12615.0,128.2509,128.3557,128.2422,128.2946,12615.0
2019-07-19 12:55:00,146.91,147.08,146.9,147.08,4440.0,128.3033,128.4518,128.2946,128.4518,4440.0
2019-07-19 13:00:00,147.04,147.04,146.83,146.83,6500.0,128.4169,128.4169,128.2335,128.2335,6500.0
2019-07-19 13:05:00,146.82,146.83,146.75,146.77,3710.0,128.2247,128.2335,128.1636,128.1811,3710.0
2019-07-19 13:10:00,146.78,146.79,146.68,146.68,3102.0,128.1898,128.1985,128.1025,128.1025,3102.0
2019-07-19 13:15:00,146.67,146.67,146.53,146.53,5800.0,128.0937,128.0937,127.9715,127.9715,5800.0
2019-07-19 13:20:00,146.51,146.59,146.44,146.58,9003.0,127.954,128.0239,127.8929,128.0151,9003.0
2019-07-19 13:25:00,146.58,146.58,146.52,146.56,1847.0,128.0151,128.0151,127.9627,127.9977,1847.0
2019-07-19 13:30:00,146.55,146.58,146.45,146.48,2830.0,127.9889,128.0151,127.9016,127.9278,2830.0
2019-07-19 13:35:00,146.49,146.49,146.41,146.42,2955.0,127.9365,127.9365,127.8667,127.8754,2955.0
2019-07-19 13:40:00,146.42,146.42,146.34,146.38,4400.0,127.8754,127.8754,127.8055,127.8405,4400.0
2019-07-19 13:45:00,146.36,146.36,146.23,146.26,3300.0,127.823,127.823,127.7095,127.7357,3300.0
2019-07-19 13:50:00,146.25,146.26,146.15,146.16,11000.0,127.7269,127.7357,127.6396,127.6483,11000.0
2019-07-19 13:55:00,146.16,146.18,146.04,146.11,6156.0,127.6483,127.6658,127.5435,127.6047,6156.0
2019-07-19 14:00:00,146.11,146.19,146.11,146.17,5315.0,127.6047,127.6745,127.6047,127.6571,5315.0
2019-07-19 14:05:00,146.18,146.18,145.95,145.95,7309.0,127.6658,127.6658,127.4649,127.4649,7309.0
2019-07-19 14:10:00,145.93,146.01,145.89,145.91,4457.0,127.4475,127.5173,127.4125,127.43,4457.0
2019-07-19 14:15:00,145.93,145.94,145.85,145.93,3800.0,127.4475,127.4562,127.3776,127.4475,3800.0
2019-07-19 14:20:00,145.94,145.98,145.91,145.91,3819.0,127.4562,127.4911,127.43,127.43,3819.0
2019-07-19 14:25:00,145.9,146.04,145.88,146.01,7505.0,127.4213,127.5435,127.4038,127.5173,7505.0
2019-07-19 14:30:00,146.04,146.07,145.95,145.95,3406.0,127.5435,127.5697,127.4649,127.4649,3406.0
2019-07-19 14:35:00,145.94,145.95,145.74,145.8,4414.0,127.4562,127.4649,127.2815,127.3339,4414.0
2019-07-19 14:40:00,145.81,145.87,145.81,145.84,3389.0,127.3427,127.3951,127.3427,127.3689,3389.0
2019-07-19 14:45:00,145.85,145.91,145.81,145.9,8740.0,127.3776,127.43,127.3427,127.4213,8740.0
2019-07-19 14:50:00,145.9,145.9,145.78,145.79,6518.0,127.4213,127.4213,127.3165,127.3252,6518.0
2019-07-19 14:55:00,145.78,145.85,145.74,145.83,6743.0,127.3165,127.3776,127.2815,127.3601,6743.0
2019-07-19 15:00:00,145.81,145.83,145.74,145.74,8334.0,127.3427,127.3601,127.2815,127.2815,8334.0
2019-07-19 15:05:00,145.76,145.77,145.73,145.74,6900.0,127.299,127.3077,127.2728,127.2815,6900.0
2019-07-19 15:10:00,145.74,145.74,145.58,145.59,8958.0,127.2815,127.2815,127.1418,127.1505,8958.0
2019-07-19 15:15:00,145.59,145.62,145.37,145.5,13091.0,127.1505,127.1767,126.9584,127.0719,13091.0
2019-07-19 15:20:00,145.5,145.76,145.39,145.74,18630.0,127.0719,127.299,126.9758,127.2815,18630.0
2019-07-19 15:25:00,145.75,145.85,145.69,145.71,11003.0,127.2903,127.3776,127.2379,127.2553,11003.0
2019-07-19 15:30:00,145.71,145.74,145.61,145.64,12354.0,127.2553,127.2815,127.168,127.1942,12354.0
2019-07-19 15:35:00,145.61,145.66,145.59,145.59,13643.0,127.168,127.2117,127.1505,127.1505,13643.0
2019-07-19 15:40:00,145.6,145.73,145.58,145.73,15641.0,127.1593,127.2728,127.1418,127.2728,15641.0
2019-07-19 15:45:00,145.73,145.73,145.37,145.41,22060.0,127.2728,127.2728,126.9584,126.9933,22060.0
2019-07-19 15:50:00,145.4,145.52,145.38,145.52,26857.0,126.9846,127.0894,126.9671,127.0894,26857.0
2019-07-19 15:55:00,145.48,145.5,145.18,145.18,67762.0,127.0545,127.0719,126.7924,126.7924,67762.0
2019-07-22 09:30:00,145.63,147.43,145.63,146.89,34685.0,127.1855,128.7575,127.1855,128.2859,34685.0
2019-07-22 09:35:00,146.8,147.17,146.52,146.63,26723.0,128.2073,128.5304,127.9627,128.0588,26723.0
2019-07-22 09:40:00,146.67,146.75,146.02,146.13,17785.0,128.0937,128.1636,127.5261,127.6221,17785.0
2019-07-22 09:45:00,146.08,146.08,145.68,145.77,11596.0,127.5785,127.5785,127.2291,127.3077,11596.0
2019-07-22 09:50:00,145.77,146.26,145.72,146.22,14828.0,127.3077,127.7357,127.2641,127.7007,14828.0
2019-07-22 09:55:00,146.3,146.55,146.2,146.44,6353.0,127.7706,127.9889,127.6833,127.8929,6353.0
2019-07-22 10:00:00,146.43,146.86,146.43,146.76,7042.0,127.8841,128.2597,127.8841,128.1723,7042.0
2019-07-22 10:05:00,146.76,146.84,146.57,146.63,5541.0,128.1723,128.2422,128.0064,128.0588,5541.0
2019-07-22 10:10:00,146.74,146.8,146.65,146.69,4475.0,128.1549,128.2073,128.0763,128.1112,4475.0
2019-07-22 10:15:00,146.69,146.9,146.68,146.77,7095.0,128.1112,128.2946,128.1025,128.1811,7095.0
2019-07-22 10:20:00,146.77,146.8,146.6,146.65,7674.0,128.1811,128.2073,128.0326,128.0763,7674.0
2019-07-22 10:25:00,146.64,146.76,146.57,146.74,4452.0,128.0675,128.1723,128.0064,128.1549,4452.0
2019-07-22 10:30:00,146.75,146.97,146.74,146.97,8785.0,128.1636,128.3557,128.1549,128.3557,8785.0
2019-07-22 10:35:00,146.94,147.05,146.9,147.01,5922.0,128.3295,128.4256,128.2946,128.3907,5922.0
2019-07-22 10:40:00,147.01,147.01,146.5,146.5,5900.0,128.3907,128.3907,127.9453,127.9453,5900.0
2019-07-22 10:45:00,146.55,146.71,146.55,146.71,5208.0,127.9889,128.1287,127.9889,128.1287,5208.0
2019-07-22 10:50:00,146.71,146.8,146.66,146.67,12435.0,128.1287,128.2073,128.085,128.0937,12435.0
2019-07-22 10:55:00,146.68,146.69,146.5,146.64,9029.0,128.1025,128.1112,127.9453,128.0675,9029.0
2019-07-22 11:00:00,146.64,146.71,146.58,146.71,4818.0,128.0675,128.1287,128.0151,128.1287,4818.0
2019-07-22 11:05:00,146.69,146.79,146.59,146.62,6655.0,128.1112,128.1985,128.0239,128.0501,6655.0
2019-07-22 11:10:00,146.62,146.62,146.33,146.5,10218.0,128.0501,128.0501,127.7968,127.9453,10218.0
2019-07-22 11:15:00,146.52,146.58,146.4,146.48,5283.0,127.9627,128.0151,127.8579,127.9278,5283.0
2019-07-22 11:20:00,146.53,146.53,146.23,146.31,17149.0,127.9715,127.9715,127.7095,127.7793,17149.0
2019-07-22 11:25:00,146.33,146.55,146.33,146.51,10165.0,127.7968,127.9889,127.7968,127.954,10165.0
2019-07-22 11:30:00,146.58,146.61,146.45,146.45,5068.0,128.0151,128.0413,127.9016,127.9016,5068.0
2019-07-22 11:35:00,146.42,146.5,146.32,146.44,5121.0,127.8754,127.9453,127.7881,127.8929,5121.0
2019-07-22 11:40:00,146.45,146.46,146.38,146.42,3016.0,127.9016,127.9103,127.8405,127.8754,3016.0
2019-07-22 11:45:00,146.37,146.42,146.29,146.42,4801.0,127.8317,127.8754,127.7619,127.8754,4801.0
2019-07-22 11:50:00,146.39,146.42,146.29,146.33,3671.0,127.8492,127.8754,127.7619,127.7968,3671.0
2019-07-22 11:55:00,146.28,146.28,146.15,146.24,3805.0,127.7531,127.7531,127.6396,127.7182,3805.0
2019-07-22 12:00:00,146.25,146.25,146.2,146.25,3849.0,127.7269,127.7269,127.6833,127.7269,3849.0
2019-07-22 12:05:00,146.28,146.32,146.24,146.3,5393.0,127.7531,127.7881,127.7182,127.7706,5393.0
2019-07-22 12:10:00,146.32,146.45,146.32,146.37,12324.0,127.7881,127.9016,127.7881,127.8317,12324.0
2019-07-22 12:15:00,146.36,146.56,146.36,146.44,11606.0,127.823,127.9977,127.823,127.8929,11606.0
2019-07-22 12:20:00,146.44,146.67,146.39,146.67,5669.0,127.8929,128.0937,127.8492,128.0937,5669.0
2019-07-22 12:25:00,146.66,146.83,146.63,146.82,4100.0,128.085,128.2335,128.0588,128.2247,4100.0
2019-07-22 12:30:00,146.84,146.84,146.72,146.72,3422.0,128.2422,128.2422,128.1374,128.1374,3422.0
2019-07-22 12:35:00,146.73,146.85,146.7,146.75,5839.0,128.1461,128.2509,128.1199,128.1636,5839.0
2019-07-22 12:40:00,146.7,146.75,146.7,146.74,3402.0,128.1199,128.1636,128.1199,128.1549,3402.0
2019-07-22 12:45:00,146.75,146.77,146.68,146.7,6506.0,128.1636,128.1811,128.1025,128.1199,6506.0
2019-07-22 12:50:00,146.7,146.81,146.7,146.79,6972.0,128.1199,128.216,128.1199,128.1985,6972.0
2019-07-22 12:55:00,146.81,146.86,146.79,146.82,6271.0,128.216,128.2597,128.1985,128.2247,6271.0
2019-07-22 13:00:00,146.82,146.85,146.69,146.73,4835.0,128.2247,128.2509,128.1112,128.1461,4835.0
2019-07-22 13:05:00,146.73,146.78,146.72,146.75,4125.0,128.1461,128.1898,128.1374,128.1636,4125.0
2019-07-22 13:10:00,146.77,146.96,146.77,146.91,5106.0,128.1811,128.347,128.1811,128.3033,5106.0
2019-07-22 13:15:00,146.92,146.92,146.8,146.81,5712.0,128.3121,128.3121,128.2073,128.216,5712.0
2019-07-22 13:20:00,146.81,146.81,146.56,146.57,6012.0,128.216,128.216,127.9977,128.0064,6012.0
2019-07-22 13:25:00,146.58,146.66,146.58,146.61,6220.0,128.0151,128.085,128.0151,128.0413,6220.0
2019-07-22 13:30:00,146.61,146.71,146.53,146.53,7926.0,128.0413,128.1287,127.9715,127.9715,7926.0
2019-07-22 13:35:00,146.55,146.62,146.51,146.6,9926.0,127.9889,128.0501,127.954,128.0326,9926.0
2019-07-22 13:40:00,146.61,146.73,146.61,146.72,5983.0,128.0413,128.1461,128.0413,128.1374,5983.0
2019-07-22 13:45:00,146.7,146.73,146.64,146.66,7924.0,128.1199,128.1461,128.0675,128.085,7924.0
2019-07-22 13:50:00,146.66,146.89,146.6,146.71,33440.0,128.085,128.2859,128.0326,128.1287,33440.0
2019-07-22 13:55:00,146.71,146.72,146.55,146.57,8622.0,128.1287,128.1374,127.9889,128.0064,8622.0
2019-07-22 14:00:00,146.59,146.59,146.47,146.49,5200.0,128.0239,128.0239,127.9191,127.9365,5200.0
2019-07-22 14:05:00,146.47,146.54,146.41,146.49,6489.0,127.9191,127.9802,127.8667,127.9365,6489.0
2019-07-22 14:10:00,146.49,146.53,146.44,146.45,3800.0,127.9365,127.9715,127.8929,127.9016,3800.0
2019-07-22 14:15:00,146.46,146.49,146.4,146.44,5551.0,127.9103,127.9365,127.8579,127.8929,5551.0
2019-07-22 14:20:00,146.48,146.51,146.41,146.46,6709.0,127.9278,127.954,127.8667,127.9103,6709.0
2019-07-22 14:25:00,146.47,146.47,146.4,146.43,4900.0,127.9191,127.9191,127.8579,127.8841,4900.0
2019-07-22 14:30:00,146.44,146.52,146.4,146.49,4433.0,127.8929,127.9627,127.8579,127.9365,4433.0
2019-07-22 14:35:00,146.47,146.51,146.36,146.42,4810.0,127.9191,127.954,127.823,127.8754,4810.0
2019-07-22 14:40:00,146.44,146.47,146.43,146.47,4195.0,127.8929,127.9191,127.8841,127.9191,4195.0
2019-07-22 14:45:00,146.47,146.52,146.39,146.49,25700.0,127.9191,127.9627,127.8492,127.9365,25700.0
2019-07-22 14:50:00,146.47,146.71,146.47,146.67,3400.0,127.9191,128.1287,127.9191,128.0937,3400.0
2019-07-22 14:55:00,146.69,146.7,146.56,146.68,6480.0,128.1112,128.1199,127.9977,128.1025,6480.0
2019-07-22 15:00:00,146.64,146.86,146.64,146.79,8024.0,128.0675,128.2597,128.0675,128.1985,8024.0
2019-07-22 15:05:00,146.79,146.81,146.71,146.81,6412.0,128.1985,128.216,128.1287,128.216,6412.0
2019-07-22 15:10:00,146.81,146.88,146.79,146.87,7342.0,128.216,128.2771,128.1985,128.2684,7342.0
2019-07-22 15:15:00,146.87,147.04,146.83,147.04,10130.0,128.2684,128.4169,128.2335,128.4169,10130.0
2019-07-22 15:20:00,147.06,147.07,146.94,146.99,32408.0,128.4343,128.4431,128.3295,128.3732,32408.0
2019-07-22 15:25:00,146.95,146.99,146.86,146.94,8522.0,128.3383,128.3732,128.2597,128.3295,8522.0
2019-07-22 15:30:00,146.96,146.96,146.84,146.86,10829.0,128.347,128.347,128.2422,128.2597,10829.0
2019-07-22 15:35:00,146.86,147.01,146.81,146.99,17640.0,128.2597,128.3907,128.216,128.3732,17640.0
2019-07-22 15:40:00,146.98,147.05,146.92,147.0,21865.0,128.3645,128.4256,128.3121,128.3819,21865.0
2019-07-22 15:45:00,147.0,147.03,146.95,147.0,17891.0,128.3819,128.4081,128.3383,128.3819,17891.0
2019-07-22 15:50:00,146.97,147.15,146.97,147.09,27238.0,128.3557,128.5129,128.3557,128.4605,27238.0
2019-07-22 15:55:00,147.1,147.27,147.07,147.07,74278.0,128.4693,128.6177,128.4431,128.4431,74278.0
2019-07-23 09:30:00,147.41,147.5,147.26,147.46,12275.0,128.74,128.8186,128.609,128.7837,12275.0
2019-07-23 09:35:00,147.46,147.46,146.8,146.92,10174.0,128.7837,128.7837,128.2073,128.3121,10174.0
2019-07-23 09:40:00,147.04,147.08,146.7,146.79,7804.0,128.4169,128.4518,128.1199,128.1985,7804.0
2019-07-23 09:45:00,146.74,147.09,146.72,146.88,8992.0,128.1549,128.4605,128.1374,128.2771,8992.0
2019-07-23 09:50:00,146.82,146.82,146.59,146.65,9748.0,128.2247,128.2247,128.0239,128.0763,9748.0
2019-07-23 09:55:00,146.61,146.8,146.6,146.8,6200.0,128.0413,128.2073,128.0326,128.2073,6200.0
2019-07-23 10:00:00,146.86,147.0,146.77,146.95,6790.0,128.2597,128.3819,128.1811,128.3383,6790.0
2019-07-23 10:05:00,146.96,147.12,146.89,146.99,11494.0,128.347,128.4867,128.2859,128.3732,11494.0
2019-07-23 10:10:00,147.04,147.24,147.02,147.24,9709.0,128.4169,128.5915,128.3994,128.5915,9709.0
2019-07-23 10:15:00,147.25,147.33,147.11,147.11,9791.0,128.6003,128.6701,128.478,128.478,9791.0
2019-07-23 10:20:00,147.1,147.22,146.94,147.12,9191.0,128.4693,128.5741,128.3295,128.4867,9191.0
2019-07-23 10:25:00,147.14,147.22,147.07,147.16,7921.0,128.5042,128.5741,128.4431,128.5217,7921.0
2019-07-23 10:30:00,147.17,147.25,147.04,147.25,13011.0,128.5304,128.6003,128.4169,128.6003,13011.0
2019-07-23 10:35:00,147.27,147.27,147.11,147.23,34697.0,128.6177,128.6177,128.478,128.5828,34697.0
2019-07-23 10:40:00,147.24,147.26,147.16,147.2,8564.0,128.5915,128.609,128.5217,128.5566,8564.0
2019-07-23 10:45:00,147.22,147.26,147.09,147.25,6649.0,128.5741,128.609,128.4605,128.6003,6649.0
2019-07-23 10:50:00,147.25,147.29,147.19,147.19,10238.0,128.6003,128.6352,128.5479,128.5479,10238.0
2019-07-23 10:55:00,147.22,147.24,147.1,147.11,5137.0,128.5741,128.5915,128.4693,128.478,5137.0
2019-07-23 11:00:00,147.12,147.27,147.08,147.24,9134.0,128.4867,128.6177,128.4518,128.5915,9134.0
2019-07-23 11:05:00,147.23,147.23,147.11,147.14,7717.0,128.5828,128.5828,128.478,128.5042,7717.0
2019-07-23 11:10:00,147.14,147.18,147.11,147.16,7808.0,128.5042,128.5391,128.478,128.5217,7808.0
2019-07-23 11:15:00,147.16,147.18,147.09,147.14,4498.0,128.5217,128.5391,128.4605,128.5042,4498.0
2019-07-23 11:20:00,147.13,147.13,146.92,146.94,9700.0,128.4955,128.4955,128.3121,128.3295,9700.0
2019-07-23 11:25:00,146.92,146.94,146.83,146.85,4728.0,128.3121,128.3295,128.2335,128.2509,4728.0
2019-07-23 11:30:00,146.85,146.86,146.69,146.76,5476.0,128.2509,128.2597,128.1112,128.1723,5476.0
2019-07-23 11:35:00,146.79,146.79,146.55,146.55,4844.0,128.1985,128.1985,127.9889,127.9889,4844.0
2019-07-23 11:40:00,146.55,146.66,146.4,146.63,5600.0,127.9889,128.085,127.8579,128.0588,5600.0
2019-07-23 11:45:00,146.58,146.68,146.58,146.68,5669.0,128.0151,128.1025,128.0151,128.1025,5669.0
2019-07-23 11:50:00,146.68,146.78,146.67,146.78,2500.0,128.1025,128.1898,128.0937,128.1898,2500.0
2019-07-23 11:55:00,146.81,146.86,146.78,146.81,3037.0,128.216,128.2597,128.1898,128.216,3037.0
2019-07-23 12:00:00,146.83,146.94,146.76,146.8,2800.0,128.2335,128.3295,128.1723,128.2073,2800.0
2019-07-23 12:05:00,146.8,146.84,146.8,146.82,1200.0,128.2073,128.2422,128.2073,128.2247,1200.0
2019-07-23 12:10:00,146.8,146.89,146.75,146.89,2650.0,128.2073,128.2859,128.1636,128.2859,2650.0
2019-07-23 12:15:00,146.94,147.09,146.92,147.07,3240.0,128.3295,128.4605,128.3121,128.4431,3240.0
2019-07-23 12:20:00,147.07,147.15,147.05,147.11,4063.0,128.4431,128.5129,128.4256,128.478,4063.0
2019-07-23 12:25:00,147.09,147.1,146.97,146.97,2223.0,128.4605,128.4693,128.3557,128.3557,2223.0
2019-07-23 12:30:00,146.93,146.93,146.86,146.89,2500.0,128.3208,128.3208,128.2597,128.2859,2500.0
2019-07-23 12:35:00,146.88,146.89,146.79,146.79,4205.0,128.2771,128.2859,128.1985,128.1985,4205.0
2019-07-23 12:40:00,146.78,146.89,146.78,146.89,4100.0,128.1898,128.2859,128.1898,128.2859,4100.0
2019-07-23 12:45:00,146.92,147.01,146.87,147.0,3238.0,128.3121,128.3907,128.2684,128.3819,3238.0
2019-07-23 12:50:00,147.04,147.11,147.0,147.03,4689.0,128.4169,128.478,128.3819,128.4081,4689.0
2019-07-23 12:55:00,147.03,147.14,147.03,147.13,3858.0,128.4081,128.5042,128.4081,128.4955,3858.0
2019-07-23 13:00:00,147.12,147.13,147.02,147.03,1594.0,128.4867,128.4955,128.3994,128.4081,1594.0
2019-07-23 13:05:00,147.05,147.06,147.0,147.03,3650.0,128.4256,128.4343,128.3819,128.4081,3650.0
2019-07-23 13:10:00,147.04,147.12,146.99,147.09,2407.0,128.4169,128.4867,128.3732,128.4605,2407.0
2019-07-23 13:15:00,147.07,147.17,147.05,147.12,3435.0,128.4431,128.5304,128.4256,128.4867,3435.0
2019-07-23 13:20:00,147.15,147.17,147.1,147.13,1600.0,128.5129,128.5304,128.4693,128.4955,1600.0
2019-07-23 13:25:00,147.12,147.14,147.04,147.04,2017.0,128.4867,128.5042,128.4169,128.4169,2017.0
2019-07-23 13:30:00,147.06,147.11,147.01,147.11,3983.0,128.4343,128.478,128.3907,128.478,3983.0
2019-07-23 13:35:00,147.12,147.22,147.09,147.19,7119.0,128.4867,128.5741,128.4605,128.5479,7119.0
2019-07-23 13:40:00,147.22,147.47,147.21,147.41,7539.0,128.5741,128.7924,128.5653,128.74,7539.0
2019-07-23 13:45:00,147.4,147.4,147.13,147.17,12999.0,128.7313,128.7313,128.4955,128.5304,12999.0
2019-07-23 13:50:00,147.17,147.28,147.16,147.22,4490.0,128.5304,128.6265,128.5217,128.5741,4490.0
2019-07-23 13:55:00,147.24,147.42,147.22,147.37,5641.0,128.5915,128.7487,128.5741,128.7051,5641.0
2019-07-23 14:00:00,147.39,147.39,147.27,147.31,2250.0,128.7225,128.7225,128.6177,128.6527,2250.0
2019-07-23 14:05:00,147.31,147.4,147.27,147.37,2526.0,128.6527,128.7313,128.6177,128.7051,2526.0
2019-07-23 14:10:00,147.37,147.55,147.36,147.54,4080.0,128.7051,128.8623,128.6963,128.8535,4080.0
2019-07-23 14:15:00,147.56,147.73,147.56,147.66,57725.0,128.871,129.0195,128.871,128.9583,57725.0
2019-07-23 14:20:00,147.66,147.74,147.66,147.71,4984.0,128.9583,129.0282,128.9583,129.002,4984.0
2019-07-23 14:25:00,147.75,147.75,147.63,147.68,4374.0,129.0369,129.0369,128.9321,128.9758,4374.0
2019-07-23 14:30:00,147.71,147.74,147.66,147.67,4486.0,129.002,129.0282,128.9583,128.9671,4486.0
2019-07-23 14:35:00,147.67,147.68,147.57,147.59,45498.0,128.9671,128.9758,128.8797,128.8972,45498.0
2019-07-23 14:40:00,147.59,147.61,147.53,147.6,16684.0,128.8972,128.9147,128.8448,128.9059,16684.0
2019-07-23 14:45:00,147.61,147.69,147.59,147.67,6355.0,128.9147,128.9845,128.8972,128.9671,6355.0
2019-07-23 14:50:00,147.65,147.73,147.61,147.73,6179.0,128.9496,129.0195,128.9147,129.0195,6179.0
2019-07-23 14:55:00,147.75,147.89,147.75,147.77,15311.0,129.0369,129.1592,129.0369,129.0544,15311.0
2019-07-23 15:00:00,147.77,147.81,147.54,147.54,5021.0,129.0544,129.0893,128.8535,128.8535,5021.0
2019-07-23 15:05:00,147.56,147.7,147.54,147.65,41305.0,128.871,128.9933,128.8535,128.9496,41305.0
2019-07-23 15:10:00,147.66,147.73,147.66,147.68,17093.0,128.9583,129.0195,128.9583,128.9758,17093.0
2019-07-23 15:15:00,147.68,147.68,147.55,147.57,5935.0,128.9758,128.9758,128.8623,128.8797,5935.0
2019-07-23 15:20:00,147.57,147.65,147.55,147.63,24022.0,128.8797,128.9496,128.8623,128.9321,24022.0
2019-07-23 15:25:00,147.64,147.65,147.53,147.59,10888.0,128.9409,128.9496,128.8448,128.8972,10888.0
2019-07-23 15:30:00,147.59,147.69,147.59,147.63,53461.0,128.8972,128.9845,128.8972,128.9321,53461.0
2019-07-23 15:35:00,147.63,147.69,147.47,147.47,88218.0,128.9321,128.9845,128.7924,128.7924,88218.0
2019-07-23 15:40:00,147.49,147.52,147.4,147.41,12570.0,128.8099,128.8361,128.7313,128.74,12570.0
2019-07-23 15:45:00,147.41,147.5,147.36,147.36,21689.0,128.74,128.8186,128.6963,128.6963,21689.0
2019-07-23 15:50:00,147.35,147.4,147.25,147.31,25851.0,128.6876,128.7313,128.6003,128.6527,25851.0
2019-07-23 15:55:00,147.3,147.36,147.17,147.29,87450.0,128.6439,128.6963,128.5304,128.6352,87450.0
2019-07-24 09:30:00,146.62,146.72,145.05,145.5,69608.0,128.0501,128.1374,126.6789,127.0719,69608.0
2019-07-24 09:35:00,145.74,145.88,145.4,145.69,6414.0,127.2815,127.4038,126.9846,127.2379,6414.0
2019-07-24 09:40:00,145.7,145.7,145.29,145.63,6821.0,127.2466,127.2466,126.8885,127.1855,6821.0
2019-07-24 09:45:00,145.64,145.88,145.59,145.84,8241.0,127.1942,127.4038,127.1505,127.3689,8241.0
2019-07-24 09:50:00,145.84,146.28,145.8,146.19,15167.0,127.3689,127.7531,127.3339,127.6745,15167.0
2019-07-24 09:55:00,146.15,146.53,146.14,146.43,10497.0,127.6396,127.9715,127.6309,127.8841,10497.0
2019-07-24 10:00:00,146.36,146.51,146.35,146.35,8028.0,127.823,127.954,127.8143,127.8143,8028.0
2019-07-24 10:05:00,146.37,146.41,146.26,146.39,5607.0,127.8317,127.8667,127.7357,127.8492,5607.0
2019-07-24 10:10:00,146.42,146.42,146.15,146.22,5802.0,127.8754,127.8754,127.6396,127.7007,5802.0
2019-07-24 10:15:00,146.27,146.28,146.05,146.12,6440.0,127.7444,127.7531,127.5523,127.6134,6440.0
2019-07-24 10:20:00,146.12,146.22,146.1,146.11,8648.0,127.6134,127.7007,127.5959,127.6047,8648.0
2019-07-24 10:25:00,146.11,146.14,146.03,146.03,5277.0,127.6047,127.6309,127.5348,127.5348,5277.0
2019-07-24 10:30:00,146.02,146.08,145.91,145.97,7716.0,127.5261,127.5785,127.43,127.4824,7716.0
2019-07-24 10:35:00,145.94,146.16,145.9,146.05,7048.0,127.4562,127.6483,127.4213,127.5523,7048.0
2019-07-24 10:40:00,146.04,146.11,145.78,145.92,35398.0,127.5435,127.6047,127.3165,127.4387,35398.0
2019-07-24 10:45:00,145.95,146.14,145.9,146.06,18059.0,127.4649,127.6309,127.4213,127.561,18059.0
2019-07-24 10:50:00,146.08,146.17,145.93,145.95,13134.0,127.5785,127.6571,127.4475,127.4649,13134.0
2019-07-24 10:55:00,145.92,145.94,145.75,145.87,20885.0,127.4387,127.4562,127.2903,127.3951,20885.0
2019-07-24 11:00:00,145.9,146.03,145.84,145.92,18828.0,127.4213,127.5348,127.3689,127.4387,18828.0
2019-07-24 11:05:00,145.93,145.95,145.84,145.86,10786.0,127.4475,127.4649,127.3689,127.3863,10786.0
2019-07-24 11:10:00,145.89,145.94,145.83,145.83,14048.0,127.4125,127.4562,127.3601,127.3601,14048.0
2019-07-24 11:15:00,145.81,145.93,145.74,145.87,9262.0,127.3427,127.4475,127.2815,127.3951,9262.0
2019-07-24 11:20:00,145.86,145.86,145.72,145.83,5822.0,127.3863,127.3863,127.2641,127.3601,5822.0
2019-07-24 11:25:00,145.86,145.96,145.82,145.93,9311.0,127.3863,127.4737,127.3514,127.4475,9311.0
2019-07-24 11:30:00,145.93,146.05,145.92,146.05,9170.0,127.4475,127.5523,127.4387,127.5523,9170.0
2019-07-24 11:35:00,146.06,146.16,146.03,146.16,7902.0,127.561,127.6483,127.5348,127.6483,7902.0
2019-07-24 11:40:00,146.14,146.32,146.14,146.23,8242.0,127.6309,127.7881,127.6309,127.7095,8242.0
2019-07-24 11:45:00,146.23,146.45,146.22,146.4,10404.0,127.7095,127.9016,127.7007,127.8579,10404.0
2019-07-24 11:50:00,146.42,146.45,146.4,146.45,12440.0,127.8754,127.9016,127.8579,127.9016,12440.0
2019-07-24 11:55:00,146.45,146.49,146.4,146.4,65598.0,127.9016,127.9365,127.8579,127.8579,65598.0
2019-07-24 12:00:00,146.4,146.49,146.38,146.47,26156.0,127.8579,127.9365,127.8405,127.9191,26156.0
2019-07-24 12:05:00,146.46,146.67,146.46,146.65,14990.0,127.9103,128.0937,127.9103,128.0763,14990.0
2019-07-24 12:10:00,146.64,146.73,146.6,146.61,21930.0,128.0675,128.1461,128.0326,128.0413,21930.0
2019-07-24 12:15:00,146.59,146.59,146.5,146.56,49804.0,128.0239,128.0239,127.9453,127.9977,49804.0
2019-07-24 12:20:00,146.55,146.66,146.52,146.59,160834.0,127.9889,128.085,127.9627,128.0239,160834.0
2019-07-24 12:25:00,146.59,146.76,146.52,146.68,15425.0,128.0239,128.1723,127.9627,128.1025,15425.0
2019-07-24 12:30:00,146.69,146.9,146.68,146.9,21053.0,128.1112,128.2946,128.1025,128.2946,21053.0
2019-07-24 12:35:00,146.88,147.01,146.86,147.0,11199.0,128.2771,128.3907,128.2597,128.3819,11199.0
2019-07-24 12:40:00,147.0,147.01,146.88,146.93,14922.0,128.3819,128.3907,128.2771,128.3208,14922.0
2019-07-24 12:45:00,146.92,146.95,146.74,146.79,9939.0,128.3121,128.3383,128.1549,128.1985,9939.0
2019-07-24 12:50:00,146.78,146.85,146.64,146.7,7400.0,128.1898,128.2509,128.0675,128.1199,7400.0
2019-07-24 12:55:00,146.69,146.76,146.68,146.71,7891.0,128.1112,128.1723,128.1025,128.1287,7891.0
2019-07-24 13:00:00,146.72,146.77,146.68,146.73,6814.0,128.1374,128.1811,128.1025,128.1461,6814.0
2019-07-24 13:05:00,146.74,146.77,146.68,146.76,7218.0,128.1549,128.1811,128.1025,128.1723,7218.0
2019-07-24 13:10:00,146.76,146.79,146.7,146.78,4573.0,128.1723,128.1985,128.1199,128.1898,4573.0
2019-07-24 13:15:00,146.76,146.83,146.76,146.8,7242.0,128.1723,128.2335,128.1723,128.2073,7242.0
2019-07-24 13:20:00,146.8,146.88,146.79,146.84,13682.0,128.2073,128.2771,128.1985,128.2422,13682.0
2019-07-24 13:25:00,146.83,146.85,146.79,146.8,9967.0,128.2335,128.2509,128.1985,128.2073,9967.0
2019-07-24 13:30:00,146.8,146.88,146.74,146.87,11586.0,128.2073,128.2771,128.1549,128.2684,11586.0
2019-07-24 13:35:00,146.86,147.11,146.85,147.11,6874.0,128.2597,128.478,128.2509,128.478,6874.0
2019-07-24 13:40:00,147.09,147.1,147.0,147.0,5300.0,128.4605,128.4693,128.3819,128.3819,5300.0
2019-07-24 13:45:00,147.0,147.09,146.93,147.08,5824.0,128.3819,128.4605,128.3208,128.4518,5824.0
2019-07-24 13:50:00,147.09,147.09,146.99,147.01,6875.0,128.4605,128.4605,128.3732,128.3907,6875.0
2019-07-24 13:55:00,146.99,147.05,146.92,147.05,6861.0,128.3732,128.4256,128.3121,128.4256,6861.0
2019-07-24 14:00:00,147.07,147.12,147.05,147.11,6019.0,128.4431,128.4867,128.4256,128.478,6019.0
2019-07-24 14:05:00,147.11,147.11,147.04,147.06,3497.0,128.478,128.478,128.4169,128.4343,3497.0
2019-07-24 14:10:00,147.07,147.16,147.06,147.09,4219.0,128.4431,128.5217,128.4343,128.4605,4219.0
2019-07-24 14:15:00,147.09,147.1,147.05,147.09,4478.0,128.4605,128.4693,128.4256,128.4605,4478.0
2019-07-24 14:20:00,147.06,147.06,146.99,147.03,8815.0,128.4343,128.4343,128.3732,128.4081,8815.0
2019-07-24 14:25:00,147.02,147.09,146.93,147.09,20175.0,128.3994,128.4605,128.3208,128.4605,20175.0
2019-07-24 14:30:00,147.08,147.11,147.05,147.07,8369.0,128.4518,128.478,128.4256,128.4431,8369.0
2019-07-24 14:35:00,147.07,147.11,147.07,147.11,60258.0,128.4431,128.478,128.4431,128.478,60258.0
2019-07-24 14:40:00,147.11,147.14,146.93,146.98,12503.0,128.478,128.5042,128.3208,128.3645,12503.0
2019-07-24 14:45:00,146.98,146.99,146.84,146.97,22884.0,128.3645,128.3732,128.2422,128.3557,22884.0
2019-07-24 14:50:00,146.96,147.04,146.95,147.04,12025.0,128.347,128.4169,128.3383,128.4169,12025.0
2019-07-24 14:55:00,147.04,147.07,147.03,147.06,23584.0,128.4169,128.4431,128.4081,128.4343,23584.0
2019-07-24 15:00:00,147.06,147.11,147.03,147.08,84992.0,128.4343,128.478,128.4081,128.4518,84992.0
2019-07-24 15:05:00,147.03,147.03,146.8,146.84,12130.0,128.4081,128.4081,128.2073,128.2422,12130.0
2019-07-24 15:10:00,146.83,146.87,146.82,146.85,6838.0,128.2335,128.2684,128.2247,128.2509,6838.0
2019-07-24 15:15:00,146.85,146.88,146.82,146.87,10548.0,128.2509,128.2771,128.2247,128.2684,10548.0
2019-07-24 15:20:00,146.89,146.95,146.84,146.85,14994.0,128.2859,128.3383,128.2422,128.2509,14994.0
2019-07-24 15:25:00,146.85,146.87,146.71,146.72,10574.0,128.2509,128.2684,128.1287,128.1374,10574.0
2019-07-24 15:30:00,146.73,146.79,146.64,146.66,18763.0,128.1461,128.1985,128.0675,128.085,18763.0
2019-07-24 15:35:00,146.64,146.68,146.59,146.63,21374.0,128.0675,128.1025,128.0239,128.0588,21374.0
2019-07-24 15:40:00,146.63,146.91,146.63,146.88,21929.0,128.0588,128.3033,128.0588,128.2771,21929.0
2019-07-24 15:45:00,146.88,146.95,146.84,146.87,20085.0,128.2771,128.3383,128.2422,128.2684,20085.0
2019-07-24 15:50:00,146.87,146.95,146.86,146.91,36576.0,128.2684,128.3383,128.2597,128.3033,36576.0
2019-07-24 15:55:00,146.91,147.01,146.75,146.77,76982.0,128.3033,128.3907,128.1636,128.1811,76982.0
2019-07-25 09:30:00,142.0,142.5,139.26,141.16,99560.0,124.0152,124.4519,121.6222,123.2816,99560.0
2019-07-25 09:35:00,141.33,142.6,141.32,141.72,45288.0,123.4301,124.5392,123.4213,123.7707,45288.0
2019-07-25 09:40:00,141.73,143.36,141.73,143.36,42079.0,123.7794,125.203,123.7794,125.203,42079.0
2019-07-25 09:45:00,143.26,143.43,142.76,143.39,42874.0,125.1156,125.2641,124.6789,125.2292,42874.0
2019-07-25 09:50:00,143.44,144.2,143.44,143.82,41135.0,125.2728,125.9366,125.2728,125.6047,41135.0
2019-07-25 09:55:00,143.87,144.73,143.73,144.34,29873.0,125.6484,126.3994,125.5261,126.0588,29873.0
2019-07-25 10:00:00,144.34,145.15,144.24,145.09,31243.0,126.0588,126.7662,125.9715,126.7138,31243.0
2019-07-25 10:05:00,145.08,145.88,144.97,145.83,17519.0,126.7051,127.4038,126.609,127.3601,17519.0
2019-07-25 10:10:00,145.7,146.39,145.57,146.32,26080.0,127.2466,127.8492,127.1331,127.7881,26080.0
2019-07-25 10:15:00,146.38,146.45,145.97,146.07,26926.0,127.8405,127.9016,127.4824,127.5697,26926.0
2019-07-25 10:20:00,146.12,146.25,145.83,145.85,38621.0,127.6134,127.7269,127.3601,127.3776,38621.0
2019-07-25 10:25:00,145.8,145.85,145.55,145.77,25183.0,127.3339,127.3776,127.1156,127.3077,25183.0
2019-07-25 10:30:00,145.75,145.82,145.66,145.72,10229.0,127.2903,127.3514,127.2117,127.2641,10229.0
2019-07-25 10:35:00,145.73,146.26,145.57,146.2,25628.0,127.2728,127.7357,127.1331,127.6833,25628.0
2019-07-25 10:40:00,146.2,146.42,145.95,146.35,20486.0,127.6833,127.8754,127.4649,127.8143,20486.0
2019-07-25 10:45:00,146.34,146.82,146.34,146.67,17738.0,127.8055,128.2247,127.8055,128.0937,17738.0
2019-07-25 10:50:00,146.75,146.79,146.45,146.49,19907.0,128.1636,128.1985,127.9016,127.9365,19907.0
2019-07-25 10:55:00,146.46,146.76,146.25,146.76,12062.0,127.9103,128.1723,127.7269,128.1723,12062.0
2019-07-25 11:00:00,146.77,147.0,146.77,146.93,20079.0,128.1811,128.3819,128.1811,128.3208,20079.0
2019-07-25 11:05:00,146.9,147.37,146.9,147.14,27728.0,128.2946,128.7051,128.2946,128.5042,27728.0
2019-07-25 11:10:00,147.17,147.43,147.06,147.37,11176.0,128.5304,128.7575,128.4343,128.7051,11176.0
2019-07-25 11:15:00,147.32,147.35,147.18,147.18,14712.0,128.6614,128.6876,128.5391,128.5391,14712.0
2019-07-25 11:20:00,147.2,147.3,146.9,147.3,10218.0,128.5566,128.6439,128.2946,128.6439,10218.0
2019-07-25 11:25:00,147.24,147.72,147.17,147.72,16347.0,128.5915,129.0107,128.5304,129.0107,16347.0
2019-07-25 11:30:00,147.71,147.93,147.63,147.9,8167.0,129.002,129.1942,128.9321,129.1679,8167.0
2019-07-25 11:35:00,147.87,147.94,147.81,147.86,12461.0,129.1417,129.2029,129.0893,129.133,12461.0
2019-07-25 11:40:00,147.84,148.35,147.83,148.1,63490.0,129.1155,129.561,129.1068,129.3426,63490.0
2019-07-25 11:45:00,148.07,148.14,147.91,147.99,10034.0,129.3164,129.3776,129.1767,129.2466,10034.0
2019-07-25 11:50:00,147.96,148.02,147.9,148.0,8877.0,129.2204,129.2728,129.1679,129.2553,8877.0
2019-07-25 11:55:00,148.03,148.03,147.74,147.89,9271.0,129.2815,129.2815,129.0282,129.1592,9271.0
2019-07-25 12:00:00,147.89,148.22,147.89,148.08,23988.0,129.1592,129.4474,129.1592,129.3252,23988.0
2019-07-25 12:05:00,148.09,148.09,147.98,148.07,17442.0,129.3339,129.3339,129.2378,129.3164,17442.0
2019-07-25 12:10:00,148.1,148.1,147.87,147.96,41997.0,129.3426,129.3426,129.1417,129.2204,41997.0
2019-07-25 12:15:00,147.95,148.37,147.94,148.17,37344.0,129.2116,129.5784,129.2029,129.4038,37344.0
2019-07-25 12:20:00,148.18,148.18,148.04,148.12,18646.0,129.4125,129.4125,129.2902,129.3601,18646.0
2019-07-25 12:25:00,148.11,148.16,148.06,148.11,9539.0,129.3514,129.395,129.3077,129.3514,9539.0
2019-07-25 12:30:00,148.06,148.06,147.68,147.81,15173.0,129.3077,129.3077,128.9758,129.0893,15173.0
2019-07-25 12:35:00,147.78,147.87,147.73,147.74,7005.0,129.0631,129.1417,129.0195,129.0282,7005.0
2019-07-25 12:40:00,147.72,147.75,147.56,147.67,9915.0,129.0107,129.0369,128.871,128.9671,9915.0
2019-07-25 12:45:00,147.73,148.11,147.73,147.99,8103.0,129.0195,129.3514,129.0195,129.2466,8103.0
2019-07-25 12:50:00,147.99,148.18,147.95,148.13,6875.0,129.2466,129.4125,129.2116,129.3688,6875.0
2019-07-25 12:55:00,148.14,148.52,148.13,148.47,16441.0,129.3776,129.7094,129.3688,129.6658,16441.0
2019-07-25 13:00:00,148.52,148.61,148.38,148.41,4527.0,129.7094,129.788,129.5872,129.6134,4527.0
2019-07-25 13:05:00,148.37,148.57,148.35,148.56,3800.0,129.5784,129.7531,129.561,129.7444,3800.0
2019-07-25 13:10:00,148.55,148.8,148.55,148.8,10391.0,129.7356,129.954,129.7356,129.954,10391.0
2019-07-25 13:15:00,148.81,148.86,148.68,148.85,5780.0,129.9627,130.0064,129.8492,129.9976,5780.0
2019-07-25 13:20:00,148.82,148.86,148.71,148.82,7989.0,129.9714,130.0064,129.8754,129.9714,7989.0
2019-07-25 13:25:00,148.82,148.85,148.77,148.82,7092.0,129.9714,129.9976,129.9278,129.9714,7092.0
2019-07-25 13:30:00,148.83,148.85,148.73,148.82,6958.0,129.9802,129.9976,129.8928,129.9714,6958.0
2019-07-25 13:35:00,148.8,148.99,148.8,148.99,7871.0,129.954,130.1199,129.954,130.1199,7871.0
2019-07-25 13:40:00,148.99,149.41,148.99,149.39,11091.0,130.1199,130.4867,130.1199,130.4692,11091.0
2019-07-25 13:45:00,149.38,149.42,149.09,149.24,6627.0,130.4605,130.4954,130.2072,130.3382,6627.0
2019-07-25 13:50:00,149.19,149.23,149.03,149.17,8009.0,130.2946,130.3295,130.1548,130.2771,8009.0
2019-07-25 13:55:00,149.16,149.18,148.94,149.03,9981.0,130.2684,130.2858,130.0762,130.1548,9981.0
2019-07-25 14:00:00,149.01,149.12,148.96,149.11,9220.0,130.1374,130.2334,130.0937,130.2247,9220.0
2019-07-25 14:05:00,149.1,149.11,149.01,149.02,8087.0,130.216,130.2247,130.1374,130.1461,8087.0
2019-07-25 14:10:00,149.0,149.07,148.94,148.98,14911.0,130.1286,130.1898,130.0762,130.1112,14911.0
2019-07-25 14:15:00,149.0,149.03,148.91,149.02,8560.0,130.1286,130.1548,130.05,130.1461,8560.0
2019-07-25 14:20:00,149.0,149.14,148.95,149.07,10243.0,130.1286,130.2509,130.085,130.1898,10243.0
2019-07-25 14:25:00,149.1,149.13,148.96,149.1,9136.0,130.216,130.2422,130.0937,130.216,9136.0
2019-07-25 14:30:00,149.12,149.14,149.04,149.14,8646.0,130.2334,130.2509,130.1636,130.2509,8646.0
2019-07-25 14:35:00,149.14,149.35,149.14,149.35,8217.0,130.2509,130.4343,130.2509,130.4343,8217.0
2019-07-25 14:40:00,149.35,149.45,149.26,149.43,12629.0,130.4343,130.5216,130.3557,130.5042,12629.0
2019-07-25 14:45:00,149.45,149.51,148.72,148.85,25520.0,130.5216,130.574,129.8841,129.9976,25520.0
2019-07-25 14:50:00,148.81,148.97,148.76,148.89,8723.0,129.9627,130.1024,129.919,130.0326,8723.0
2019-07-25 14:55:00,148.91,149.09,148.82,149.04,7856.0,130.05,130.2072,129.9714,130.1636,7856.0
2019-07-25 15:00:00,149.03,149.18,148.98,148.99,8300.0,130.1548,130.2858,130.1112,130.1199,8300.0
2019-07-25 15:05:00,149.0,149.14,148.91,149.12,9035.0,130.1286,130.2509,130.05,130.2334,9035.0
2019-07-25 15:10:00,149.1,149.23,149.1,149.2,6920.0,130.216,130.3295,130.216,130.3033,6920.0
2019-07-25 15:15:00,149.21,149.22,149.03,149.1,10013.0,130.312,130.3208,130.1548,130.216,10013.0
2019-07-25 15:20:00,149.08,149.21,148.97,149.16,13621.0,130.1985,130.312,130.1024,130.2684,13621.0
2019-07-25 15:25:00,149.16,149.5,149.14,149.39,18718.0,130.2684,130.5653,130.2509,130.4692,18718.0
2019-07-25 15:30:00,149.4,149.46,149.34,149.36,11755.0,130.478,130.5304,130.4256,130.443,11755.0
2019-07-25 15:35:00,149.37,149.39,149.24,149.39,16894.0,130.4518,130.4692,130.3382,130.4692,16894.0
2019-07-25 15:40:00,149.39,149.55,149.35,149.47,20830.0,130.4692,130.609,130.4343,130.5391,20830.0
2019-07-25 15:45:00,149.48,149.51,149.17,149.32,35242.0,130.5478,130.574,130.2771,130.4081,35242.0
2019-07-25 15:50:00,149.31,149.66,149.28,149.51,42105.0,130.3994,130.705,130.3732,130.574,42105.0
2019-07-25 15:55:00,149.5,149.9,149.35,149.75,103155.0,130.5653,130.9146,130.4343,130.7836,103155.0
2019-07-26 09:30:00,150.95,150.95,150.14,150.59,29896.0,131.8317,131.8317,131.1242,131.5173,29896.0
2019-07-26 09:35:00,150.63,150.89,150.5,150.54,14258.0,131.5522,131.7793,131.4387,131.4736,14258.0
2019-07-26 09:40:00,150.48,150.51,149.0,149.45,44915.0,131.4212,131.4474,130.1286,130.5216,44915.0
2019-07-26 09:45:00,149.38,149.39,148.6,148.61,13240.0,130.4605,130.4692,129.7793,129.788,13240.0
2019-07-26 09:50:00,148.62,149.65,148.62,149.57,11168.0,129.7968,130.6963,129.7968,130.6264,11168.0
2019-07-26 09:55:00,149.5,149.97,149.48,149.97,4671.0,130.5653,130.9758,130.5478,130.9758,4671.0
2019-07-26 10:00:00,150.03,150.42,150.01,150.32,18916.0,131.0282,131.3688,131.0107,131.2814,18916.0
2019-07-26 10:05:00,150.25,151.08,150.24,150.9,22276.0,131.2203,131.9452,131.2116,131.788,22276.0
2019-07-26 10:10:00,150.91,150.92,150.75,150.88,8147.0,131.7967,131.8055,131.657,131.7705,8147.0
2019-07-26 10:15:00,150.89,151.28,150.86,151.17,19064.0,131.7793,132.1199,131.7531,132.0238,19064.0
2019-07-26 10:20:00,151.18,151.47,151.17,151.39,12207.0,132.0325,132.2858,132.0238,132.2159,12207.0
2019-07-26 10:25:00,151.39,151.6,151.35,151.49,8249.0,132.2159,132.3993,132.181,132.3033,8249.0
2019-07-26 10:30:00,151.45,151.67,151.42,151.45,14843.0,132.2683,132.4605,132.2421,132.2683,14843.0
2019-07-26 10:35:00,151.49,151.91,151.44,151.87,9663.0,132.3033,132.6701,132.2596,132.6351,9663.0
2019-07-26 10:40:00,151.83,151.94,151.8,151.87,13300.0,132.6002,132.6963,132.574,132.6351,13300.0
2019-07-26 10:45:00,151.87,152.04,151.62,151.62,13260.0,132.6351,132.7836,132.4168,132.4168,13260.0
2019-07-26 10:50:00,151.63,151.63,151.31,151.32,15359.0,132.4255,132.4255,132.1461,132.1548,15359.0
2019-07-26 10:55:00,151.29,151.56,151.24,151.56,8815.0,132.1286,132.3644,132.0849,132.3644,8815.0
2019-07-26 11:00:00,151.56,151.71,151.46,151.48,8227.0,132.3644,132.4954,132.2771,132.2945,8227.0
2019-07-26 11:05:00,151.49,151.54,151.2,151.37,30363.0,132.3033,132.3469,132.05,132.1985,30363.0
2019-07-26 11:10:00,151.37,151.37,151.01,151.01,12633.0,132.1985,132.1985,131.8841,131.8841,12633.0
2019-07-26 11:15:00,151.05,151.19,151.02,151.03,4799.0,131.919,132.0413,131.8928,131.9015,4799.0
2019-07-26 11:20:00,151.05,151.62,151.02,151.52,10814.0,131.919,132.4168,131.8928,132.3295,10814.0
2019-07-26 11:25:00,151.5,151.5,151.26,151.37,20925.0,132.312,132.312,132.1024,132.1985,20925.0
2019-07-26 11:30:00,151.4,151.63,151.29,151.33,9308.0,132.2247,132.4255,132.1286,132.1635,9308.0
2019-07-26 11:35:00,151.35,151.63,151.28,151.63,7554.0,132.181,132.4255,132.1199,132.4255,7554.0
2019-07-26 11:40:00,151.56,151.56,151.1,151.12,4535.0,132.3644,132.3644,131.9627,131.9801,4535.0
2019-07-26 11:45:00,151.1,151.14,150.95,151.01,6050.0,131.9627,131.9976,131.8317,131.8841,6050.0
2019-07-26 11:50:00,150.95,151.06,150.81,151.06,12107.0,131.8317,131.9277,131.7094,131.9277,12107.0
2019-07-26 11:55:00,151.05,151.1,150.9,150.92,4215.0,131.919,131.9627,131.788,131.8055,4215.0
2019-07-26 12:00:00,150.97,151.01,150.9,151.01,7485.0,131.8491,131.8841,131.788,131.8841,7485.0
2019-07-26 12:05:00,150.98,151.14,150.95,151.14,5524.0,131.8579,131.9976,131.8317,131.9976,5524.0
2019-07-26 12:10:00,151.21,151.3,151.2,151.24,9375.0,132.0587,132.1373,132.05,132.0849,9375.0
2019-07-26 12:15:00,151.24,151.56,151.23,151.54,4724.0,132.0849,132.3644,132.0762,132.3469,4724.0
2019-07-26 12:20:00,151.49,151.6,151.48,151.6,3922.0,132.3033,132.3993,132.2945,132.3993,3922.0
2019-07-26 12:25:00,151.6,151.6,151.47,151.59,5209.0,132.3993,132.3993,132.2858,132.3906,5209.0
2019-07-26 12:30:00,151.62,151.7,151.5,151.6,20066.0,132.4168,132.4867,132.312,132.3993,20066.0
2019-07-26 12:35:00,151.59,151.65,151.48,151.53,9479.0,132.3906,132.443,132.2945,132.3382,9479.0
2019-07-26 12:40:00,151.54,151.6,151.52,151.55,3850.0,132.3469,132.3993,132.3295,132.3557,3850.0
2019-07-26 12:45:00,151.55,151.77,151.55,151.77,9764.0,132.3557,132.5478,132.3557,132.5478,9764.0
2019-07-26 12:50:00,151.79,151.9,151.7,151.8,16883.0,132.5653,132.6613,132.4867,132.574,16883.0
2019-07-26 12:55:00,151.8,151.8,151.73,151.8,1200.0,132.574,132.574,132.5129,132.574,1200.0
2019-07-26 13:00:00,151.8,151.85,151.77,151.81,12252.0,132.574,132.6177,132.5478,132.5827,12252.0
2019-07-26 13:05:00,151.83,152.26,151.83,152.23,24858.0,132.6002,132.9757,132.6002,132.9495,24858.0
2019-07-26 13:10:00,152.23,152.44,152.06,152.12,6174.0,132.9495,133.1329,132.8011,132.8535,6174.0
2019-07-26 13:15:00,152.07,152.1,151.94,151.98,3834.0,132.8098,132.836,132.6963,132.7312,3834.0
2019-07-26 13:20:00,151.92,152.24,151.92,152.17,6535.0,132.6788,132.9583,132.6788,132.8971,6535.0
2019-07-26 13:25:00,152.19,152.21,152.06,152.06,2229.0,132.9146,132.9321,132.8011,132.8011,2229.0
2019-07-26 13:30:00,152.12,152.28,152.12,152.25,7357.0,132.8535,132.9932,132.8535,132.967,7357.0
2019-07-26 13:35:00,152.24,152.25,152.07,152.1,3100.0,132.9583,132.967,132.8098,132.836,3100.0
2019-07-26 13:40:00,152.17,152.25,152.02,152.02,3826.0,132.8971,132.967,132.7661,132.7661,3826.0
2019-07-26 13:45:00,152.02,152.14,151.97,152.14,3615.0,132.7661,132.8709,132.7225,132.8709,3615.0
2019-07-26 13:50:00,152.11,152.21,152.09,152.18,4865.0,132.8447,132.9321,132.8273,132.9059,4865.0
2019-07-26 13:55:00,152.19,152.32,152.15,152.32,8217.0,132.9146,133.0281,132.8797,133.0281,8217.0
2019-07-26 14:00:00,152.33,152.37,152.27,152.34,9401.0,133.0369,133.0718,132.9845,133.0456,9401.0
2019-07-26 14:05:00,152.32,152.38,152.31,152.38,6241.0,133.0281,133.0805,133.0194,133.0805,6241.0
2019-07-26 14:10:00,152.38,152.43,152.33,152.35,6411.0,133.0805,133.1242,133.0369,133.0543,6411.0
2019-07-26 14:15:00,152.33,152.42,152.3,152.41,5452.0,133.0369,133.1155,133.0107,133.1067,5452.0
2019-07-26 14:20:00,152.43,152.55,152.4,152.46,8475.0,133.1242,133.229,133.098,133.1504,8475.0
2019-07-26 14:25:00,152.46,152.56,152.45,152.54,5851.0,133.1504,133.2377,133.1417,133.2203,5851.0
2019-07-26 14:30:00,152.55,152.63,152.53,152.56,8906.0,133.229,133.2989,133.2115,133.2377,8906.0
2019-07-26 14:35:00,152.56,152.81,152.55,152.71,10217.0,133.2377,133.4561,133.229,133.3687,10217.0
2019-07-26 14:40:00,152.72,152.85,152.72,152.84,6246.0,133.3775,133.491,133.3775,133.4823,6246.0
2019-07-26 14:45:00,152.84,152.93,152.82,152.85,7756.0,133.4823,133.5609,133.4648,133.491,7756.0
2019-07-26 14:50:00,152.85,152.99,152.83,152.91,8900.0,133.491,133.6133,133.4735,133.5434,8900.0
2019-07-26 14:55:00,152.91,152.98,152.79,152.93,13080.0,133.5434,133.6046,133.4386,133.5609,13080.0
2019-07-26 15:00:00,152.92,152.97,152.85,152.97,5802.0,133.5521,133.5958,133.491,133.5958,5802.0
2019-07-26 15:05:00,152.97,153.07,152.94,152.96,16838.0,133.5958,133.6832,133.5696,133.5871,16838.0
2019-07-26 15:10:00,152.96,152.96,152.74,152.92,8219.0,133.5871,133.5871,133.3949,133.5521,8219.0
2019-07-26 15:15:00,152.96,153.21,152.94,153.18,13806.0,133.5871,133.8054,133.5696,133.7792,13806.0
2019-07-26 15:20:00,153.19,153.33,153.19,153.33,14401.0,133.788,133.9102,133.788,133.9102,14401.0
2019-07-26 15:25:00,153.33,153.33,153.24,153.31,12198.0,133.9102,133.9102,133.8316,133.8928,12198.0
2019-07-26 15:30:00,153.3,153.44,153.26,153.34,18069.0,133.884,134.0063,133.8491,133.919,18069.0
2019-07-26 15:35:00,153.33,153.48,153.29,153.43,16709.0,133.9102,134.0412,133.8753,133.9976,16709.0
2019-07-26 15:40:00,153.42,153.42,153.03,153.07,19458.0,133.9888,133.9888,133.6482,133.6832,19458.0
2019-07-26 15:45:00,153.08,153.29,153.07,153.26,26211.0,133.6919,133.8753,133.6832,133.8491,26211.0
2019-07-26 15:50:00,153.25,153.5,153.25,153.34,31551.0,133.8404,134.0587,133.8404,133.919,31551.0
2019-07-26 15:55:00,153.36,153.44,152.86,152.98,87568.0,133.9364,134.0063,133.4997,133.6046,87568.0
2019-07-29 09:30:00,152.89,153.14,152.54,152.54,57568.0,133.5259,133.7443,133.2203,133.2203,57568.0
2019-07-29 09:35:00,152.53,152.54,151.7,151.89,16092.0,133.2115,133.2203,132.4867,132.6526,16092.0
2019-07-29 09:40:00,151.96,152.53,151.89,152.42,7007.0,132.7137,133.2115,132.6526,133.1155,7007.0
2019-07-29 09:45:00,152.3,152.59,152.15,152.59,4356.0,133.0107,133.2639,132.8797,133.2639,4356.0
2019-07-29 09:50:00,152.55,152.61,152.25,152.31,7149.0,133.229,133.2814,132.967,133.0194,7149.0
2019-07-29 09:55:00,152.31,152.76,152.29,152.53,5982.0,133.0194,133.4124,133.0019,133.2115,5982.0
2019-07-29 10:00:00,152.59,152.63,152.35,152.38,8083.0,133.2639,133.2989,133.0543,133.0805,8083.0
2019-07-29 10:05:00,152.49,152.63,152.34,152.52,2400.0,133.1766,133.2989,133.0456,133.2028,2400.0
2019-07-29 10:10:00,152.53,152.96,152.48,152.89,7458.0,133.2115,133.5871,133.1679,133.5259,7458.0
2019-07-29 10:15:00,152.91,152.98,152.68,152.74,6898.0,133.5434,133.6046,133.3425,133.3949,6898.0
2019-07-29 10:20:00,152.7,152.87,152.7,152.77,5980.0,133.36,133.5085,133.36,133.4211,5980.0
2019-07-29 10:25:00,152.72,152.83,152.72,152.81,2426.0,133.3775,133.4735,133.3775,133.4561,2426.0
2019-07-29 10:30:00,152.76,153.07,152.73,153.02,8987.0,133.4124,133.6832,133.3862,133.6395,8987.0
2019-07-29 10:35:00,152.99,153.09,152.96,153.02,3496.0,133.6133,133.7006,133.5871,133.6395,3496.0
2019-07-29 10:40:00,153.07,153.11,152.79,152.81,9480.0,133.6832,133.7181,133.4386,133.4561,9480.0
2019-07-29 10:45:00,152.84,152.86,152.73,152.82,10135.0,133.4823,133.4997,133.3862,133.4648,10135.0
2019-07-29 10:50:00,152.78,152.78,152.62,152.63,4786.0,133.4299,133.4299,133.2901,133.2989,4786.0
2019-07-29 10:55:00,152.62,152.77,152.55,152.65,7426.0,133.2901,133.4211,133.229,133.3163,7426.0
2019-07-29 11:00:00,152.62,152.62,152.38,152.38,9004.0,133.2901,133.2901,133.0805,133.0805,9004.0
2019-07-29 11:05:00,152.4,152.58,152.35,152.4,12077.0,133.098,133.2552,133.0543,133.098,12077.0
2019-07-29 11:10:00,152.39,152.39,152.22,152.3,4924.0,133.0893,133.0893,132.9408,133.0107,4924.0
2019-07-29 11:15:00,152.32,152.32,151.93,151.93,9136.0,133.0281,133.0281,132.6875,132.6875,9136.0
2019-07-29 11:20:00,151.93,152.02,151.74,151.95,18809.0,132.6875,132.7661,132.5216,132.705,18809.0
2019-07-29 11:25:00,151.9,151.95,151.8,151.92,5857.0,132.6613,132.705,132.574,132.6788,5857.0
2019-07-29 11:30:00,151.94,151.94,151.61,151.63,4858.0,132.6963,132.6963,132.4081,132.4255,4858.0
2019-07-29 11:35:00,151.65,151.78,151.6,151.78,4000.0,132.443,132.5565,132.3993,132.5565,4000.0
2019-07-29 11:40:00,151.84,151.93,151.8,151.89,3415.0,132.6089,132.6875,132.574,132.6526,3415.0
2019-07-29 11:45:00,151.89,151.89,151.7,151.73,4063.0,132.6526,132.6526,132.4867,132.5129,4063.0
2019-07-29 11:50:00,151.73,151.76,151.5,151.56,4050.0,132.5129,132.5391,132.312,132.3644,4050.0
2019-07-29 11:55:00,151.48,151.5,151.17,151.2,8059.0,132.2945,132.312,132.0238,132.05,8059.0
2019-07-29 12:00:00,151.2,151.51,151.17,151.46,15357.0,132.05,132.3207,132.0238,132.2771,15357.0
2019-07-29 12:05:00,151.48,151.48,151.33,151.4,8508.0,132.2945,132.2945,132.1635,132.2247,8508.0
2019-07-29 12:10:00,151.43,151.43,151.31,151.34,4556.0,132.2509,132.2509,132.1461,132.1723,4556.0
2019-07-29 12:15:00,151.34,151.4,151.25,151.37,7760.0,132.1723,132.2247,132.0937,132.1985,7760.0
2019-07-29 12:20:00,151.38,151.43,151.27,151.27,5690.0,132.2072,132.2509,132.1111,132.1111,5690.0
2019-07-29 12:25:00,151.25,151.34,151.17,151.33,4188.0,132.0937,132.1723,132.0238,132.1635,4188.0
2019-07-29 12:30:00,151.33,151.33,151.17,151.17,3512.0,132.1635,132.1635,132.0238,132.0238,3512.0
2019-07-29 12:35:00,151.16,151.19,151.13,151.16,4059.0,132.0151,132.0413,131.9889,132.0151,4059.0
2019-07-29 12:40:00,151.14,151.18,151.12,151.15,2612.0,131.9976,132.0325,131.9801,132.0063,2612.0
2019-07-29 12:45:00,151.15,151.2,151.11,151.13,7410.0,132.0063,132.05,131.9714,131.9889,7410.0
2019-07-29 12:50:00,151.12,151.27,151.1,151.27,4210.0,131.9801,132.1111,131.9627,132.1111,4210.0
2019-07-29 12:55:00,151.28,151.41,151.24,151.29,5300.0,132.1199,132.2334,132.0849,132.1286,5300.0
2019-07-29 13:00:00,151.31,151.46,151.25,151.45,5793.0,132.1461,132.2771,132.0937,132.2683,5793.0
2019-07-29 13:05:00,151.45,151.51,151.37,151.39,4404.0,132.2683,132.3207,132.1985,132.2159,4404.0
2019-07-29 13:10:00,151.36,151.41,151.35,151.41,3475.0,132.1897,132.2334,132.181,132.2334,3475.0
2019-07-29 13:15:00,151.44,151.54,151.43,151.45,3659.0,132.2596,132.3469,132.2509,132.2683,3659.0
2019-07-29 13:20:00,151.45,151.52,151.42,151.48,3100.0,132.2683,132.3295,132.2421,132.2945,3100.0
2019-07-29 13:25:00,151.47,151.48,151.44,151.47,3957.0,132.2858,132.2945,132.2596,132.2858,3957.0
2019-07-29 13:30:00,151.47,151.58,151.39,151.49,7352.0,132.2858,132.3819,132.2159,132.3033,7352.0
2019-07-29 13:35:00,151.51,151.62,151.48,151.59,2600.0,132.3207,132.4168,132.2945,132.3906,2600.0
2019-07-29 13:40:00,151.6,151.62,151.57,151.61,3605.0,132.3993,132.4168,132.3731,132.4081,3605.0
2019-07-29 13:45:00,151.61,151.81,151.61,151.81,4611.0,132.4081,132.5827,132.4081,132.5827,4611.0
2019-07-29 13:50:00,151.77,151.78,151.61,151.61,3502.0,132.5478,132.5565,132.4081,132.4081,3502.0
2019-07-29 13:55:00,151.63,151.68,151.51,151.51,2770.0,132.4255,132.4692,132.3207,132.3207,2770.0
2019-07-29 14:00:00,151.47,151.56,151.45,151.56,5762.0,132.2858,132.3644,132.2683,132.3644,5762.0
2019-07-29 14:05:00,151.54,151.57,151.43,151.45,3665.0,132.3469,132.3731,132.2509,132.2683,3665.0
2019-07-29 14:10:00,151.45,151.6,151.44,151.6,4304.0,132.2683,132.3993,132.2596,132.3993,4304.0
2019-07-29 14:15:00,151.59,151.61,151.5,151.53,5323.0,132.3906,132.4081,132.312,132.3382,5323.0
2019-07-29 14:20:00,151.53,151.63,151.52,151.63,3400.0,132.3382,132.4255,132.3295,132.4255,3400.0
2019-07-29 14:25:00,151.61,151.63,151.53,151.62,7361.0,132.4081,132.4255,132.3382,132.4168,7361.0
2019-07-29 14:30:00,151.63,151.66,151.59,151.63,5767.0,132.4255,132.4517,132.3906,132.4255,5767.0
2019-07-29 14:35:00,151.65,151.7,151.63,151.63,4891.0,132.443,132.4867,132.4255,132.4255,4891.0
2019-07-29 14:40:00,151.63,151.63,151.52,151.57,5387.0,132.4255,132.4255,132.3295,132.3731,5387.0
2019-07-29 14:45:00,151.53,151.61,151.51,151.61,11200.0,132.3382,132.4081,132.3207,132.4081,11200.0
2019-07-29 14:50:00,151.62,151.7,151.56,151.67,5985.0,132.4168,132.4867,132.3644,132.4605,5985.0
2019-07-29 14:55:00,151.65,151.69,151.56,151.68,4097.0,132.443,132.4779,132.3644,132.4692,4097.0
2019-07-29 15:00:00,151.71,151.84,151.69,151.78,7357.0,132.4954,132.6089,132.4779,132.5565,7357.0
2019-07-29 15:05:00,151.8,151.89,151.75,151.84,9031.0,132.574,132.6526,132.5303,132.6089,9031.0
2019-07-29 15:10:00,151.86,151.87,151.82,151.82,7210.0,132.6264,132.6351,132.5915,132.5915,7210.0
2019-07-29 15:15:00,151.83,151.89,151.83,151.89,4450.0,132.6002,132.6526,132.6002,132.6526,4450.0
2019-07-29 15:20:00,151.88,152.0,151.88,151.95,9844.0,132.6439,132.7487,132.6439,132.705,9844.0
2019-07-29 15:25:00,151.95,151.96,151.84,151.93,8854.0,132.705,132.7137,132.6089,132.6875,8854.0
2019-07-29 15:30:00,151.93,152.03,151.88,152.03,9284.0,132.6875,132.7749,132.6439,132.7749,9284.0
2019-07-29 15:35:00,152.02,152.16,151.97,152.14,11881.0,132.7661,132.8884,132.7225,132.8709,11881.0
2019-07-29 15:40:00,152.14,152.33,152.13,152.33,11990.0,132.8709,133.0369,132.8622,133.0369,11990.0
2019-07-29 15:45:00,152.37,152.37,152.22,152.23,11790.0,133.0718,133.0718,132.9408,132.9495,11790.0
2019-07-29 15:50:00,152.23,152.32,152.11,152.13,33368.0,132.9495,133.0281,132.8447,132.8622,33368.0
2019-07-29 15:55:00,152.07,152.32,152.01,152.21,48709.0,132.8098,133.0281,132.7574,132.9321,48709.0
2019-07-30 09:30:00,151.92,152.61,151.67,152.43,38641.0,132.6788,133.2814,132.4605,133.1242,38641.0
2019-07-30 09:35:00,152.36,152.47,151.84,151.91,13135.0,133.0631,133.1591,132.6089,132.6701,13135.0
2019-07-30 09:40:00,151.83,152.16,151.76,151.76,11457.0,132.6002,132.8884,132.5391,132.5391,11457.0
2019-07-30 09:45:00,151.82,152.19,151.75,152.19,12406.0,132.5915,132.9146,132.5303,132.9146,12406.0
2019-07-30 09:50:00,152.19,152.56,152.19,152.54,5088.0,132.9146,133.2377,132.9146,133.2203,5088.0
2019-07-30 09:55:00,152.77,153.15,152.7,153.11,27196.0,133.4211,133.753,133.36,133.7181,27196.0
2019-07-30 10:00:00,153.05,153.31,153.02,153.27,24244.0,133.6657,133.8928,133.6395,133.8578,24244.0
2019-07-30 10:05:00,153.32,153.49,153.28,153.4,7242.0,133.9015,134.05,133.8666,133.9714,7242.0
2019-07-30 10:10:00,153.19,153.35,153.19,153.31,3359.0,133.788,133.9277,133.788,133.8928,3359.0
2019-07-30 10:15:00,153.3,153.34,153.25,153.3,4257.0,133.884,133.919,133.8404,133.884,4257.0
2019-07-30 10:20:00,153.29,153.33,153.18,153.18,2820.0,133.8753,133.9102,133.7792,133.7792,2820.0
2019-07-30 10:25:00,153.2,153.35,153.16,153.3,7919.0,133.7967,133.9277,133.7618,133.884,7919.0
2019-07-30 10:30:00,153.28,153.37,153.23,153.37,6062.0,133.8666,133.9452,133.8229,133.9452,6062.0
2019-07-30 10:35:00,153.37,153.38,153.29,153.33,3048.0,133.9452,133.9539,133.8753,133.9102,3048.0
2019-07-30 10:40:00,153.35,153.65,153.35,153.64,9123.0,133.9277,134.1897,133.9277,134.181,9123.0
2019-07-30 10:45:00,153.67,153.9,153.57,153.58,4816.0,134.2072,134.408,134.1198,134.1286,4816.0
2019-07-30 10:50:00,153.58,153.59,153.49,153.49,3986.0,134.1286,134.1373,134.05,134.05,3986.0
2019-07-30 10:55:00,153.5,153.56,153.43,153.56,4034.0,134.0587,134.1111,133.9976,134.1111,4034.0
2019-07-30 11:00:00,153.56,153.61,153.46,153.52,5536.0,134.1111,134.1548,134.0238,134.0762,5536.0
2019-07-30 11:05:00,153.56,153.71,153.56,153.62,8918.0,134.1111,134.2421,134.1111,134.1635,8918.0
2019-07-30 11:10:00,153.62,153.73,153.62,153.69,3600.0,134.1635,134.2596,134.1635,134.2246,3600.0
2019-07-30 11:15:00,153.68,153.68,153.46,153.56,2705.0,134.2159,134.2159,134.0238,134.1111,2705.0
2019-07-30 11:20:00,153.53,153.59,153.35,153.35,2230.0,134.0849,134.1373,133.9277,133.9277,2230.0
2019-07-30 11:25:00,153.34,153.56,153.34,153.49,4888.0,133.919,134.1111,133.919,134.05,4888.0
2019-07-30 11:30:00,153.47,153.49,153.35,153.38,3770.0,134.0325,134.05,133.9277,133.9539,3770.0
2019-07-30 11:35:00,153.33,153.38,153.22,153.26,4200.0,133.9102,133.9539,133.8142,133.8491,4200.0
2019-07-30 11:40:00,153.27,153.27,153.12,153.17,6908.0,133.8578,133.8578,133.7268,133.7705,6908.0
2019-07-30 11:45:00,153.16,153.18,153.08,153.16,6106.0,133.7618,133.7792,133.6919,133.7618,6106.0
2019-07-30 11:50:00,153.14,153.21,153.12,153.13,3770.0,133.7443,133.8054,133.7268,133.7356,3770.0
2019-07-30 11:55:00,153.13,153.13,153.02,153.09,3376.0,133.7356,133.7356,133.6395,133.7006,3376.0
2019-07-30 12:00:00,153.1,153.27,153.07,153.22,4922.0,133.7094,133.8578,133.6832,133.8142,4922.0
2019-07-30 12:05:00,153.2,153.22,153.16,153.2,3812.0,133.7967,133.8142,133.7618,133.7967,3812.0
2019-07-30 12:10:00,153.19,153.29,153.18,153.19,3900.0,133.788,133.8753,133.7792,133.788,3900.0
2019-07-30 12:15:00,153.2,153.23,153.09,153.21,5253.0,133.7967,133.8229,133.7006,133.8054,5253.0
2019-07-30 12:20:00,153.23,153.23,152.84,153.01,59200.0,133.8229,133.8229,133.4823,133.6308,59200.0
2019-07-30 12:25:00,153.02,153.13,153.02,153.07,2600.0,133.6395,133.7356,133.6395,133.6832,2600.0
2019-07-30 12:30:00,153.06,153.14,153.04,153.12,4617.0,133.6744,133.7443,133.657,133.7268,4617.0
2019-07-30 12:35:00,153.11,153.11,153.04,153.1,2800.0,133.7181,133.7181,133.657,133.7094,2800.0
2019-07-30 12:40:00,153.07,153.11,152.96,152.99,3050.0,133.6832,133.7181,133.5871,133.6133,3050.0
2019-07-30 12:45:00,152.99,153.1,152.98,152.98,2948.0,133.6133,133.7094,133.6046,133.6046,2948.0
2019-07-30 12:50:00,152.92,153.01,152.83,152.83,3720.0,133.5521,133.6308,133.4735,133.4735,3720.0
2019-07-30 12:55:00,152.85,152.85,152.71,152.72,2500.0,133.491,133.491,133.3687,133.3775,2500.0
2019-07-30 13:00:00,152.72,152.93,152.7,152.84,6490.0,133.3775,133.5609,133.36,133.4823,6490.0
2019-07-30 13:05:00,152.85,152.85,152.71,152.79,2950.0,133.491,133.491,133.3687,133.4386,2950.0
2019-07-30 13:10:00,152.77,152.77,152.68,152.68,3063.0,133.4211,133.4211,133.3425,133.3425,3063.0
2019-07-30 13:15:00,152.71,152.8,152.71,152.79,5849.0,133.3687,133.4473,133.3687,133.4386,5849.0
2019-07-30 13:20:00,152.78,152.92,152.77,152.9,4648.0,133.4299,133.5521,133.4211,133.5347,4648.0
2019-07-30 13:25:00,152.89,152.9,152.75,152.85,3611.0,133.5259,133.5347,133.4037,133.491,3611.0
2019-07-30 13:30:00,152.85,152.9,152.74,152.74,4100.0,133.491,133.5347,133.3949,133.3949,4100.0
2019-07-30 13:35:00,152.74,152.79,152.59,152.59,7007.0,133.3949,133.4386,133.2639,133.2639,7007.0
2019-07-30 13:40:00,152.54,152.58,152.49,152.58,4274.0,133.2203,133.2552,133.1766,133.2552,4274.0
2019-07-30 13:45:00,152.62,152.69,152.55,152.69,4453.0,133.2901,133.3513,133.229,133.3513,4453.0
2019-07-30 13:50:00,152.71,152.71,152.51,152.54,11901.0,133.3687,133.3687,133.1941,133.2203,11901.0
2019-07-30 13:55:00,152.51,152.52,152.34,152.42,10825.0,133.1941,133.2028,133.0456,133.1155,10825.0
2019-07-30 14:00:00,152.44,152.5,152.37,152.43,6765.0,133.1329,133.1853,133.0718,133.1242,6765.0
2019-07-30 14:05:00,152.42,152.43,152.11,152.18,10963.0,133.1155,133.1242,132.8447,132.9059,10963.0
2019-07-30 14:10:00,152.18,152.28,152.06,152.11,12064.0,132.9059,132.9932,132.8011,132.8447,12064.0
2019-07-30 14:15:00,152.09,152.1,151.64,151.69,10435.0,132.8273,132.836,132.4343,132.4779,10435.0
2019-07-30 14:20:00,151.69,151.69,151.38,151.54,14909.0,132.4779,132.4779,132.2072,132.3469,14909.0
2019-07-30 14:25:00,151.54,151.8,151.43,151.76,20778.0,132.3469,132.574,132.2509,132.5391,20778.0
2019-07-30 14:30:00,151.77,152.03,151.77,151.91,10324.0,132.5478,132.7749,132.5478,132.6701,10324.0
2019-07-30 14:35:00,151.95,152.14,151.94,152.14,4733.0,132.705,132.8709,132.6963,132.8709,4733.0
2019-07-30 14:40:00,152.13,152.13,151.98,152.0,4800.0,132.8622,132.8622,132.7312,132.7487,4800.0
2019-07-30 14:45:00,151.99,152.25,151.99,152.23,7314.0,132.7399,132.967,132.7399,132.9495,7314.0
2019-07-30 14:50:00,152.22,152.29,152.14,152.29,2900.0,132.9408,133.0019,132.8709,133.0019,2900.0
2019-07-30 14:55:00,152.29,152.34,152.27,152.34,3400.0,133.0019,133.0456,132.9845,133.0456,3400.0
2019-07-30 15:00:00,152.35,152.37,152.22,152.24,5315.0,133.0543,133.0718,132.9408,132.9583,5315.0
2019-07-30 15:05:00,152.22,152.23,151.93,151.93,5184.0,132.9408,132.9495,132.6875,132.6875,5184.0
2019-07-30 15:10:00,151.93,152.08,151.93,152.07,5828.0,132.6875,132.8185,132.6875,132.8098,5828.0
2019-07-30 15:15:00,152.06,152.12,152.01,152.02,4227.0,132.8011,132.8535,132.7574,132.7661,4227.0
2019-07-30 15:20:00,152.01,152.11,151.99,151.99,6805.0,132.7574,132.8447,132.7399,132.7399,6805.0
2019-07-30 15:25:00,151.99,152.1,151.99,152.08,5262.0,132.7399,132.836,132.7399,132.8185,5262.0
2019-07-30 15:30:00,152.08,152.12,152.07,152.11,10176.0,132.8185,132.8535,132.8098,132.8447,10176.0
2019-07-30 15:35:00,152.1,152.11,151.99,152.06,19239.0,132.836,132.8447,132.7399,132.8011,19239.0
2019-07-30 15:40:00,152.11,152.12,151.96,152.0,11964.0,132.8447,132.8535,132.7137,132.7487,11964.0
2019-07-30 15:45:00,152.0,152.28,152.0,152.28,19419.0,132.7487,132.9932,132.7487,132.9932,19419.0
2019-07-30 15:50:00,152.27,152.27,152.18,152.22,22097.0,132.9845,132.9845,132.9059,132.9408,22097.0
2019-07-30 15:55:00,152.22,152.39,152.18,152.28,41777.0,132.9408,133.0893,132.9059,132.9932,41777.0
2019-07-31 09:30:00,152.09,152.26,151.67,151.67,31286.0,132.8273,132.9757,132.4605,132.4605,31286.0
2019-07-31 09:35:00,151.75,152.54,151.67,152.42,7710.0,132.5303,133.2203,132.4605,133.1155,7710.0
2019-07-31 09:40:00,152.63,152.83,152.33,152.33,2902.0,133.2989,133.4735,133.0369,133.0369,2902.0
2019-07-31 09:45:00,152.21,152.32,152.18,152.32,3360.0,132.9321,133.0281,132.9059,133.0281,3360.0
2019-07-31 09:50:00,152.43,152.65,152.39,152.44,3490.0,133.1242,133.3163,133.0893,133.1329,3490.0
2019-07-31 09:55:00,152.5,152.5,152.31,152.38,2912.0,133.1853,133.1853,133.0194,133.0805,2912.0
2019-07-31 10:00:00,152.36,152.43,152.28,152.28,2700.0,133.0631,133.1242,132.9932,132.9932,2700.0
2019-07-31 10:05:00,152.25,152.35,152.25,152.35,4316.0,132.967,133.0543,132.967,133.0543,4316.0
2019-07-31 10:10:00,152.33,152.43,152.24,152.29,6562.0,133.0369,133.1242,132.9583,133.0019,6562.0
2019-07-31 10:15:00,152.32,152.4,152.32,152.39,2120.0,133.0281,133.098,133.0281,133.0893,2120.0
2019-07-31 10:20:00,152.45,152.75,152.45,152.73,2685.0,133.1417,133.4037,133.1417,133.3862,2685.0
2019-07-31 10:25:00,152.79,152.83,152.76,152.82,1821.0,133.4386,133.4735,133.4124,133.4648,1821.0
2019-07-31 10:30:00,152.76,152.76,152.6,152.68,3800.0,133.4124,133.4124,133.2727,133.3425,3800.0
2019-07-31 10:35:00,152.72,152.85,152.67,152.67,11641.0,133.3775,133.491,133.3338,133.3338,11641.0
2019-07-31 10:40:00,152.59,152.59,152.28,152.5,10827.0,133.2639,133.2639,132.9932,133.1853,10827.0
2019-07-31 10:45:00,152.5,152.52,152.39,152.4,3194.0,133.1853,133.2028,133.0893,133.098,3194.0
2019-07-31 10:50:00,152.41,152.45,152.34,152.45,3200.0,133.1067,133.1417,133.0456,133.1417,3200.0
2019-07-31 10:55:00,152.44,152.56,152.32,152.56,5475.0,133.1329,133.2377,133.0281,133.2377,5475.0
2019-07-31 11:00:00,152.63,152.76,152.59,152.63,4502.0,133.2989,133.4124,133.2639,133.2989,4502.0
2019-07-31 11:05:00,152.63,152.69,152.59,152.65,2436.0,133.2989,133.3513,133.2639,133.3163,2436.0
2019-07-31 11:10:00,152.66,152.66,152.51,152.54,3200.0,133.3251,133.3251,133.1941,133.2203,3200.0
2019-07-31 11:15:00,152.55,152.72,152.55,152.71,6195.0,133.229,133.3775,133.229,133.3687,6195.0
2019-07-31 11:20:00,152.71,152.79,152.62,152.79,2896.0,133.3687,133.4386,133.2901,133.4386,2896.0
2019-07-31 11:25:00,152.82,152.82,152.6,152.6,3900.0,133.4648,133.4648,133.2727,133.2727,3900.0
2019-07-31 11:30:00,152.66,152.67,152.52,152.56,3777.0,133.3251,133.3338,133.2028,133.2377,3777.0
2019-07-31 11:35:00,152.62,152.63,152.46,152.55,3300.0,133.2901,133.2989,133.1504,133.229,3300.0
2019-07-31 11:40:00,152.57,152.64,152.56,152.58,2202.0,133.2465,133.3076,133.2377,133.2552,2202.0
2019-07-31 11:45:00,152.57,152.59,152.45,152.46,6141.0,133.2465,133.2639,133.1417,133.1504,6141.0
2019-07-31 11:50:00,152.48,152.48,152.28,152.42,3400.0,133.1679,133.1679,132.9932,133.1155,3400.0
2019-07-31 11:55:00,152.42,152.7,152.35,152.61,15903.0,133.1155,133.36,133.0543,133.2814,15903.0
2019-07-31 12:00:00,152.55,152.58,152.46,152.57,8676.0,133.229,133.2552,133.1504,133.2465,8676.0
2019-07-31 12:05:00,152.54,152.62,152.54,152.59,2300.0,133.2203,133.2901,133.2203,133.2639,2300.0
2019-07-31 12:10:00,152.59,152.67,152.51,152.65,5688.0,133.2639,133.3338,133.1941,133.3163,5688.0
2019-07-31 12:15:00,152.65,152.65,152.56,152.65,4123.0,133.3163,133.3163,133.2377,133.3163,4123.0
2019-07-31 12:20:00,152.64,152.64,151.9,152.28,42752.0,133.3076,133.3076,132.6613,132.9932,42752.0
2019-07-31 12:25:00,152.28,152.29,152.12,152.12,4216.0,132.9932,133.0019,132.8535,132.8535,4216.0
2019-07-31 12:30:00,152.14,152.16,151.9,151.96,7500.0,132.8709,132.8884,132.6613,132.7137,7500.0
2019-07-31 12:35:00,151.97,152.15,151.97,152.09,4389.0,132.7225,132.8797,132.7225,132.8273,4389.0
2019-07-31 12:40:00,152.11,152.2,152.06,152.2,2395.0,132.8447,132.9233,132.8011,132.9233,2395.0
2019-07-31 12:45:00,152.23,152.31,152.21,152.21,3920.0,132.9495,133.0194,132.9321,132.9321,3920.0
2019-07-31 12:50:00,152.2,152.2,152.11,152.16,1831.0,132.9233,132.9233,132.8447,132.8884,1831.0
2019-07-31 12:55:00,152.15,152.21,152.09,152.19,2226.0,132.8797,132.9321,132.8273,132.9146,2226.0
2019-07-31 13:00:00,152.21,152.24,152.16,152.24,1122.0,132.9321,132.9583,132.8884,132.9583,1122.0
2019-07-31 13:05:00,152.21,152.27,152.21,152.22,2063.0,132.9321,132.9845,132.9321,132.9408,2063.0
2019-07-31 13:10:00,152.21,152.35,152.2,152.33,1500.0,132.9321,133.0543,132.9233,133.0369,1500.0
2019-07-31 13:15:00,152.3,152.3,152.18,152.18,4113.0,133.0107,133.0107,132.9059,132.9059,4113.0
2019-07-31 13:20:00,152.16,152.23,152.15,152.19,5538.0,132.8884,132.9495,132.8797,132.9146,5538.0
2019-07-31 13:25:00,152.19,152.2,152.08,152.1,4220.0,132.9146,132.9233,132.8185,132.836,4220.0
2019-07-31 13:30:00,152.09,152.27,152.05,152.19,4607.0,132.8273,132.9845,132.7923,132.9146,4607.0
2019-07-31 13:35:00,152.19,152.23,152.15,152.21,2494.0,132.9146,132.9495,132.8797,132.9321,2494.0
2019-07-31 13:40:00,152.24,152.24,152.15,152.15,3137.0,132.9583,132.9583,132.8797,132.8797,3137.0
2019-07-31 13:45:00,152.15,152.16,152.07,152.16,2995.0,132.8797,132.8884,132.8098,132.8884,2995.0
2019-07-31 13:50:00,152.16,152.22,152.04,152.05,3588.0,132.8884,132.9408,132.7836,132.7923,3588.0
2019-07-31 13:55:00,152.09,152.39,152.09,152.38,3069.0,132.8273,133.0893,132.8273,133.0805,3069.0
2019-07-31 14:00:00,152.39,152.39,151.74,151.78,11925.0,133.0893,133.0893,132.5216,132.5565,11925.0
2019-07-31 14:05:00,151.84,152.16,151.83,152.05,6104.0,132.6089,132.8884,132.6002,132.7923,6104.0
2019-07-31 14:10:00,152.05,152.17,151.99,152.02,3530.0,132.7923,132.8971,132.7399,132.7661,3530.0
2019-07-31 14:15:00,152.03,152.11,151.94,152.09,4000.0,132.7749,132.8447,132.6963,132.8273,4000.0
2019-07-31 14:20:00,152.05,152.11,151.96,152.04,7226.0,132.7923,132.8447,132.7137,132.7836,7226.0
2019-07-31 14:25:00,152.13,152.25,152.13,152.19,3666.0,132.8622,132.967,132.8622,132.9146,3666.0
2019-07-31 14:30:00,152.22,152.45,152.22,152.42,5800.0,132.9408,133.1417,132.9408,133.1155,5800.0
2019-07-31 14:35:00,152.49,152.56,151.84,151.84,11200.0,133.1766,133.2377,132.6089,132.6089,11200.0
2019-07-31 14:40:00,151.8,151.86,151.53,151.56,5164.0,132.574,132.6264,132.3382,132.3644,5164.0
2019-07-31 14:45:00,151.5,151.5,151.02,151.05,14856.0,132.312,132.312,131.8928,131.919,14856.0
2019-07-31 14:50:00,151.07,151.07,150.23,150.64,18539.0,131.9365,131.9365,131.2028,131.5609,18539.0
2019-07-31 14:55:00,150.76,151.19,150.73,151.09,18348.0,131.6657,132.0413,131.6395,131.9539,18348.0
2019-07-31 15:00:00,151.2,151.81,151.03,151.61,15490.0,132.05,132.5827,131.9015,132.4081,15490.0
2019-07-31 15:05:00,151.62,151.68,151.49,151.61,3284.0,132.4168,132.4692,132.3033,132.4081,3284.0
2019-07-31 15:10:00,151.53,151.6,151.32,151.6,4596.0,132.3382,132.3993,132.1548,132.3993,4596.0
2019-07-31 15:15:00,151.56,151.64,151.19,151.63,11717.0,132.3644,132.4343,132.0413,132.4255,11717.0
2019-07-31 15:20:00,151.59,151.74,151.48,151.54,4472.0,132.3906,132.5216,132.2945,132.3469,4472.0
2019-07-31 15:25:00,151.63,151.86,151.6,151.73,8050.0,132.4255,132.6264,132.3993,132.5129,8050.0
2019-07-31 15:30:00,151.73,151.91,151.58,151.83,13332.0,132.5129,132.6701,132.3819,132.6002,13332.0
2019-07-31 15:35:00,151.81,151.98,151.81,151.95,9886.0,132.5827,132.7312,132.5827,132.705,9886.0
2019-07-31 15:40:00,151.93,152.18,151.87,152.18,12374.0,132.6875,132.9059,132.6351,132.9059,12374.0
2019-07-31 15:45:00,152.18,152.36,152.09,152.23,41582.0,132.9059,133.0631,132.8273,132.9495,41582.0
2019-07-31 15:50:00,152.25,152.25,151.74,151.83,39768.0,132.967,132.967,132.5216,132.6002,39768.0
2019-07-31 15:55:00,151.86,152.0,151.73,151.74,60070.0,132.6264,132.7487,132.5129,132.5216,60070.0
2019-08-01 09:30:00,152.4,152.73,151.75,152.23,37580.0,133.098,133.3862,132.5303,132.9495,37580.0
2019-08-01 09:35:00,152.16,152.94,152.15,152.84,16050.0,132.8884,133.5696,132.8797,133.4823,16050.0
2019-08-01 09:40:00,152.83,152.98,152.78,152.81,4296.0,133.4735,133.6046,133.4299,133.4561,4296.0
2019-08-01 09:45:00,152.67,152.68,152.37,152.44,4172.0,133.3338,133.3425,133.0718,133.1329,4172.0
2019-08-01 09:50:00,152.4,152.68,152.32,152.33,10273.0,133.098,133.3425,133.0281,133.0369,10273.0
2019-08-01 09:55:00,152.4,152.4,151.82,152.39,10487.0,133.098,133.098,132.5915,133.0893,10487.0
2019-08-01 10:00:00,152.22,152.64,152.18,152.2,4332.0,132.9408,133.3076,132.9059,132.9233,4332.0
2019-08-01 10:05:00,152.08,152.51,152.05,152.51,3415.0,132.8185,133.1941,132.7923,133.1941,3415.0
2019-08-01 10:10:00,152.42,152.48,152.32,152.45,4329.0,133.1155,133.1679,133.0281,133.1417,4329.0
2019-08-01 10:15:00,152.49,152.78,152.46,152.64,4701.0,133.1766,133.4299,133.1504,133.3076,4701.0
2019-08-01 10:20:00,152.64,152.96,152.63,152.84,8692.0,133.3076,133.5871,133.2989,133.4823,8692.0
2019-08-01 10:25:00,152.89,153.17,152.84,153.09,17313.0,133.5259,133.7705,133.4823,133.7006,17313.0
2019-08-01 10:30:00,153.13,153.3,153.0,153.23,5657.0,133.7356,133.884,133.622,133.8229,5657.0
2019-08-01 10:35:00,153.19,153.28,152.97,153.09,4539.0,133.788,133.8666,133.5958,133.7006,4539.0
2019-08-01 10:40:00,152.97,153.08,152.97,153.06,2002.0,133.5958,133.6919,133.5958,133.6744,2002.0
2019-08-01 10:45:00,153.12,153.31,153.09,153.09,5692.0,133.7268,133.8928,133.7006,133.7006,5692.0
2019-08-01 10:50:00,153.11,153.2,153.03,153.13,4107.0,133.7181,133.7967,133.6482,133.7356,4107.0
2019-08-01 10:55:00,153.09,153.21,152.98,153.13,4000.0,133.7006,133.8054,133.6046,133.7356,4000.0
2019-08-01 11:00:00,153.14,153.34,153.13,153.28,4200.0,133.7443,133.919,133.7356,133.8666,4200.0
2019-08-01 11:05:00,153.31,153.31,153.07,153.21,6900.0,133.8928,133.8928,133.6832,133.8054,6900.0
2019-08-01 11:10:00,153.25,153.29,153.02,153.08,6593.0,133.8404,133.8753,133.6395,133.6919,6593.0
2019-08-01 11:15:00,153.03,153.19,152.98,153.05,20820.0,133.6482,133.788,133.6046,133.6657,20820.0
2019-08-01 11:20:00,153.05,153.16,153.03,153.14,9776.0,133.6657,133.7618,133.6482,133.7443,9776.0
2019-08-01 11:25:00,153.11,153.16,152.88,152.89,5200.0,133.7181,133.7618,133.5172,133.5259,5200.0
2019-08-01 11:30:00,152.9,152.97,152.78,152.97,3802.0,133.5347,133.5958,133.4299,133.5958,3802.0
2019-08-01 11:35:00,153.01,153.19,152.99,153.1,6562.0,133.6308,133.788,133.6133,133.7094,6562.0
2019-08-01 11:40:00,153.1,153.1,152.93,152.93,5536.0,133.7094,133.7094,133.5609,133.5609,5536.0
2019-08-01 11:45:00,152.93,152.94,152.76,152.76,4804.0,133.5609,133.5696,133.4124,133.4124,4804.0
2019-08-01 11:50:00,152.76,152.79,152.68,152.73,3056.0,133.4124,133.4386,133.3425,133.3862,3056.0
2019-08-01 11:55:00,152.75,152.78,152.63,152.65,14439.0,133.4037,133.4299,133.2989,133.3163,14439.0
2019-08-01 12:00:00,152.63,152.67,152.58,152.59,3600.0,133.2989,133.3338,133.2552,133.2639,3600.0
2019-08-01 12:05:00,152.59,152.7,152.58,152.68,2629.0,133.2639,133.36,133.2552,133.3425,2629.0
2019-08-01 12:10:00,152.67,152.69,152.56,152.58,3668.0,133.3338,133.3513,133.2377,133.2552,3668.0
2019-08-01 12:15:00,152.59,152.66,152.58,152.61,3100.0,133.2639,133.3251,133.2552,133.2814,3100.0
2019-08-01 12:20:00,152.6,152.61,152.46,152.46,4000.0,133.2727,133.2814,133.1504,133.1504,4000.0
2019-08-01 12:25:00,152.47,152.5,152.27,152.29,6326.0,133.1591,133.1853,132.9845,133.0019,6326.0
2019-08-01 12:30:00,152.3,152.39,152.23,152.37,4485.0,133.0107,133.0893,132.9495,133.0718,4485.0
2019-08-01 12:35:00,152.38,152.52,152.38,152.52,5302.0,133.0805,133.2028,133.0805,133.2028,5302.0
2019-08-01 12:40:00,152.52,152.61,152.51,152.52,4400.0,133.2028,133.2814,133.1941,133.2028,4400.0
2019-08-01 12:45:00,152.52,152.6,152.52,152.59,2700.0,133.2028,133.2727,133.2028,133.2639,2700.0
2019-08-01 12:50:00,152.61,152.66,152.59,152.61,3598.0,133.2814,133.3251,133.2639,133.2814,3598.0
2019-08-01 12:55:00,152.6,152.7,152.6,152.63,2870.0,133.2727,133.36,133.2727,133.2989,2870.0
2019-08-01 13:00:00,152.6,152.6,152.5,152.5,5265.0,133.2727,133.2727,133.1853,133.1853,5265.0
2019-08-01 13:05:00,152.47,152.51,152.44,152.44,2325.0,133.1591,133.1941,133.1329,133.1329,2325.0
2019-08-01 13:10:00,152.41,152.58,152.41,152.54,3000.0,133.1067,133.2552,133.1067,133.2203,3000.0
2019-08-01 13:15:00,152.55,152.65,152.5,152.64,3025.0,133.229,133.3163,133.1853,133.3076,3025.0
2019-08-01 13:20:00,152.64,152.72,152.63,152.69,1508.0,133.3076,133.3775,133.2989,133.3513,1508.0
2019-08-01 13:25:00,152.66,152.66,152.06,152.06,14250.0,133.3251,133.3251,132.8011,132.8011,14250.0
2019-08-01 13:30:00,152.02,152.42,152.02,152.22,11435.0,132.7661,133.1155,132.7661,132.9408,11435.0
2019-08-01 13:35:00,151.99,152.34,151.99,152.05,12935.0,132.7399,133.0456,132.7399,132.7923,12935.0
2019-08-01 13:40:00,152.07,152.35,151.94,152.16,7585.0,132.8098,133.0543,132.6963,132.8884,7585.0
2019-08-01 13:45:00,152.12,152.42,152.02,152.34,7180.0,132.8535,133.1155,132.7661,133.0456,7180.0
2019-08-01 13:50:00,152.28,152.36,151.99,152.01,7840.0,132.9932,133.0631,132.7399,132.7574,7840.0
2019-08-01 13:55:00,152.04,152.29,152.04,152.27,5401.0,132.7836,133.0019,132.7836,132.9845,5401.0
2019-08-01 14:00:00,152.22,152.35,151.98,151.98,6250.0,132.9408,133.0543,132.7312,132.7312,6250.0
2019-08-01 14:05:00,151.95,152.29,151.95,152.28,5164.0,132.705,133.0019,132.705,132.9932,5164.0
2019-08-01 14:10:00,152.27,152.82,152.19,152.82,6741.0,132.9845,133.4648,132.9146,133.4648,6741.0
2019-08-01 14:15:00,152.83,152.84,152.6,152.84,10831.0,133.4735,133.4823,133.2727,133.4823,10831.0
2019-08-01 14:20:00,152.85,152.89,152.75,152.84,8632.0,133.491,133.5259,133.4037,133.4823,8632.0
2019-08-01 14:25:00,152.85,153.2,152.82,153.13,5212.0,133.491,133.7967,133.4648,133.7356,5212.0
2019-08-01 14:30:00,153.19,153.19,152.78,152.9,8118.0,133.788,133.788,133.4299,133.5347,8118.0
2019-08-01 14:35:00,152.83,152.84,152.69,152.69,4558.0,133.4735,133.4823,133.3513,133.3513,4558.0
2019-08-01 14:40:00,152.67,152.78,152.44,152.45,5981.0,133.3338,133.4299,133.1329,133.1417,5981.0
2019-08-01 14:45:00,152.47,152.79,152.47,152.79,5427.0,133.1591,133.4386,133.1591,133.4386,5427.0
2019-08-01 14:50:00,152.83,152.92,152.76,152.79,7126.0,133.4735,133.5521,133.4124,133.4386,7126.0
2019-08-01 14:55:00,152.76,152.76,152.53,152.66,3874.0,133.4124,133.4124,133.2115,133.3251,3874.0
2019-08-01 15:00:00,152.72,152.76,152.47,152.62,6732.0,133.3775,133.4124,133.1591,133.2901,6732.0
2019-08-01 15:05:00,152.61,152.69,152.31,152.31,3842.0,133.2814,133.3513,133.0194,133.0194,3842.0
2019-08-01 15:10:00,152.38,152.41,152.26,152.3,5836.0,133.0805,133.1067,132.9757,133.0107,5836.0
2019-08-01 15:15:00,152.4,152.49,152.25,152.42,7730.0,133.098,133.1766,132.967,133.1155,7730.0
2019-08-01 15:20:00,152.38,152.6,152.38,152.59,9970.0,133.0805,133.2727,133.0805,133.2639,9970.0
2019-08-01 15:25:00,152.55,152.68,152.46,152.56,8898.0,133.229,133.3425,133.1504,133.2377,8898.0
2019-08-01 15:30:00,152.57,152.61,152.35,152.4,11256.0,133.2465,133.2814,133.0543,133.098,11256.0
2019-08-01 15:35:00,152.4,152.61,152.3,152.55,14432.0,133.098,133.2814,133.0107,133.229,14432.0
2019-08-01 15:40:00,152.58,152.58,152.28,152.33,16446.0,133.2552,133.2552,132.9932,133.0369,16446.0
2019-08-01 15:45:00,152.34,152.43,152.21,152.21,14199.0,133.0456,133.1242,132.9321,132.9321,14199.0
2019-08-01 15:50:00,152.19,152.19,151.68,151.68,36295.0,132.9146,132.9146,132.4692,132.4692,36295.0
2019-08-01 15:55:00,151.73,151.86,151.57,151.7,63554.0,132.5129,132.6264,132.3731,132.4867,63554.0
2019-08-02 09:30:00,152.12,152.9,152.12,152.78,28791.0,132.8535,133.5347,132.8535,133.4299,28791.0
2019-08-02 09:35:00,152.89,153.11,152.38,152.71,24423.0,133.5259,133.7181,133.0805,133.3687,24423.0
2019-08-02 09:40:00,152.75,153.15,152.61,152.77,26053.0,133.4037,133.753,133.2814,133.4211,26053.0
2019-08-02 09:45:00,152.75,152.77,152.38,152.66,11851.0,133.4037,133.4211,133.0805,133.3251,11851.0
2019-08-02 09:50:00,152.68,152.75,152.05,152.1,20504.0,133.3425,133.4037,132.7923,132.836,20504.0
2019-08-02 09:55:00,152.18,152.54,152.18,152.45,6096.0,132.9059,133.2203,132.9059,133.1417,6096.0
2019-08-02 10:00:00,152.41,152.64,152.4,152.64,5081.0,133.1067,133.3076,133.098,133.3076,5081.0
2019-08-02 10:05:00,152.7,153.02,152.7,152.95,10944.0,133.36,133.6395,133.36,133.5783,10944.0
2019-08-02 10:10:00,152.96,153.0,152.83,152.86,9780.0,133.5871,133.622,133.4735,133.4997,9780.0
2019-08-02 10:15:00,152.96,153.25,152.83,153.25,11753.0,133.5871,133.8404,133.4735,133.8404,11753.0
2019-08-02 10:20:00,153.23,153.71,153.18,153.7,19946.0,133.8229,134.2421,133.7792,134.2334,19946.0
2019-08-02 10:25:00,153.7,153.91,153.65,153.82,7825.0,134.2334,134.4168,134.1897,134.3382,7825.0
2019-08-02 10:30:00,153.82,153.82,153.4,153.46,7370.0,134.3382,134.3382,133.9714,134.0238,7370.0
2019-08-02 10:35:00,153.45,153.65,153.36,153.58,13258.0,134.015,134.1897,133.9364,134.1286,13258.0
2019-08-02 10:40:00,153.58,153.69,153.39,153.39,5420.0,134.1286,134.2246,133.9626,133.9626,5420.0
2019-08-02 10:45:00,153.34,153.34,152.87,153.06,14658.0,133.919,133.919,133.5085,133.6744,14658.0
2019-08-02 10:50:00,153.01,153.03,152.91,152.91,6160.0,133.6308,133.6482,133.5434,133.5434,6160.0
2019-08-02 10:55:00,152.8,152.84,152.52,152.67,7390.0,133.4473,133.4823,133.2028,133.3338,7390.0
2019-08-02 11:00:00,152.73,152.73,152.42,152.5,13061.0,133.3862,133.3862,133.1155,133.1853,13061.0
2019-08-02 11:05:00,152.46,152.69,152.45,152.63,7430.0,133.1504,133.3513,133.1417,133.2989,7430.0
2019-08-02 11:10:00,152.62,152.68,152.47,152.61,7034.0,133.2901,133.3425,133.1591,133.2814,7034.0
2019-08-02 11:15:00,152.67,152.92,152.67,152.8,4706.0,133.3338,133.5521,133.3338,133.4473,4706.0
2019-08-02 11:20:00,152.77,152.77,152.63,152.68,5858.0,133.4211,133.4211,133.2989,133.3425,5858.0
2019-08-02 11:25:00,152.69,152.74,152.57,152.57,15096.0,133.3513,133.3949,133.2465,133.2465,15096.0
2019-08-02 11:30:00,152.53,152.58,152.44,152.48,3812.0,133.2115,133.2552,133.1329,133.1679,3812.0
2019-08-02 11:35:00,152.48,152.53,152.38,152.44,4272.0,133.1679,133.2115,133.0805,133.1329,4272.0
2019-08-02 11:40:00,152.41,152.56,152.31,152.44,10882.0,133.1067,133.2377,133.0194,133.1329,10882.0
2019-08-02 11:45:00,152.45,152.51,152.39,152.41,5553.0,133.1417,133.1941,133.0893,133.1067,5553.0
2019-08-02 11:50:00,152.44,152.61,152.37,152.59,5780.0,133.1329,133.2814,133.0718,133.2639,5780.0
2019-08-02 11:55:00,152.59,152.71,152.57,152.65,3984.0,133.2639,133.3687,133.2465,133.3163,3984.0
2019-08-02 12:00:00,152.68,152.77,152.6,152.76,4248.0,133.3425,133.4211,133.2727,133.4124,4248.0
2019-08-02 12:05:00,152.74,152.75,152.57,152.64,13432.0,133.3949,133.4037,133.2465,133.3076,13432.0
2019-08-02 12:10:00,152.59,152.6,152.31,152.49,7868.0,133.2639,133.2727,133.0194,133.1766,7868.0
2019-08-02 12:15:00,152.49,152.52,152.4,152.42,5614.0,133.1766,133.2028,133.098,133.1155,5614.0
2019-08-02 12:20:00,152.43,152.45,152.36,152.45,4872.0,133.1242,133.1417,133.0631,133.1417,4872.0
2019-08-02 12:25:00,152.44,152.53,152.33,152.35,36434.0,133.1329,133.2115,133.0369,133.0543,36434.0
2019-08-02 12:30:00,152.35,152.42,152.1,152.16,25437.0,133.0543,133.1155,132.836,132.8884,25437.0
2019-08-02 12:35:00,152.14,152.16,151.94,151.95,20796.0,132.8709,132.8884,132.6963,132.705,20796.0
2019-08-02 12:40:00,151.94,151.96,151.76,151.96,15705.0,132.6963,132.7137,132.5391,132.7137,15705.0
2019-08-02 12:45:00,151.98,151.98,151.9,151.91,3022.0,132.7312,132.7312,132.6613,132.6701,3022.0
2019-08-02 12:50:00,151.94,152.19,151.94,152.07,4571.0,132.6963,132.9146,132.6963,132.8098,4571.0
2019-08-02 12:55:00,152.05,152.11,151.98,152.04,13580.0,132.7923,132.8447,132.7312,132.7836,13580.0
2019-08-02 13:00:00,152.04,152.04,151.58,151.69,11941.0,132.7836,132.7836,132.3819,132.4779,11941.0
2019-08-02 13:05:00,151.66,151.76,151.63,151.72,2393.0,132.4517,132.5391,132.4255,132.5041,2393.0
2019-08-02 13:10:00,151.69,151.77,151.57,151.64,6602.0,132.4779,132.5478,132.3731,132.4343,6602.0
2019-08-02 13:15:00,151.61,151.75,151.6,151.67,3455.0,132.4081,132.5303,132.3993,132.4605,3455.0
2019-08-02 13:20:00,151.67,151.8,151.65,151.79,4373.0,132.4605,132.574,132.443,132.5653,4373.0
2019-08-02 13:25:00,151.8,151.8,151.71,151.76,5405.0,132.574,132.574,132.4954,132.5391,5405.0
2019-08-02 13:30:00,151.8,151.84,151.75,151.78,5059.0,132.574,132.6089,132.5303,132.5565,5059.0
2019-08-02 13:35:00,151.75,151.75,151.63,151.65,12520.0,132.5303,132.5303,132.4255,132.443,12520.0
2019-08-02 13:40:00,151.63,151.73,151.62,151.73,6065.0,132.4255,132.5129,132.4168,132.5129,6065.0
2019-08-02 13:45:00,151.69,151.75,151.64,151.66,4835.0,132.4779,132.5303,132.4343,132.4517,4835.0
2019-08-02 13:50:00,151.66,151.7,151.62,151.65,4528.0,132.4517,132.4867,132.4168,132.443,4528.0
2019-08-02 13:55:00,151.65,151.72,151.63,151.7,5531.0,132.443,132.5041,132.4255,132.4867,5531.0
2019-08-02 14:00:00,151.7,151.82,151.69,151.73,11473.0,132.4867,132.5915,132.4779,132.5129,11473.0
2019-08-02 14:05:00,151.74,151.89,151.74,151.83,5393.0,132.5216,132.6526,132.5216,132.6002,5393.0
2019-08-02 14:10:00,151.85,152.03,151.83,152.03,3587.0,132.6177,132.7749,132.6002,132.7749,3587.0
2019-08-02 14:15:00,152.09,152.11,151.94,152.04,6778.0,132.8273,132.8447,132.6963,132.7836,6778.0
2019-08-02 14:20:00,152.02,152.28,152.0,152.24,5807.0,132.7661,132.9932,132.7487,132.9583,5807.0
2019-08-02 14:25:00,152.27,152.32,152.1,152.2,4300.0,132.9845,133.0281,132.836,132.9233,4300.0
2019-08-02 14:30:00,152.16,152.2,152.0,152.01,4200.0,132.8884,132.9233,132.7487,132.7574,4200.0
2019-08-02 14:35:00,152.01,152.18,152.01,152.18,4482.0,132.7574,132.9059,132.7574,132.9059,4482.0
2019-08-02 14:40:00,152.16,152.3,152.09,152.19,6961.0,132.8884,133.0107,132.8273,132.9146,6961.0
2019-08-02 14:45:00,152.17,152.2,152.07,152.14,4135.0,132.8971,132.9233,132.8098,132.8709,4135.0
2019-08-02 14:50:00,152.12,152.13,151.97,152.11,13125.0,132.8535,132.8622,132.7225,132.8447,13125.0
2019-08-02 14:55:00,152.1,152.26,152.03,152.26,4841.0,132.836,132.9757,132.7749,132.9757,4841.0
2019-08-02 15:00:00,152.26,152.33,152.19,152.24,6767.0,132.9757,133.0369,132.9146,132.9583,6767.0
2019-08-02 15:05:00,152.21,152.24,152.08,152.15,7034.0,132.9321,132.9583,132.8185,132.8797,7034.0
2019-08-02 15:10:00,152.14,152.14,151.98,152.06,6297.0,132.8709,132.8709,132.7312,132.8011,6297.0
2019-08-02 15:15:00,152.07,152.22,152.02,152.19,6064.0,132.8098,132.9408,132.7661,132.9146,6064.0
2019-08-02 15:20:00,152.18,152.32,152.15,152.29,7253.0,132.9059,133.0281,132.8797,133.0019,7253.0
2019-08-02 15:25:00,152.29,152.43,152.28,152.35,6956.0,133.0019,133.1242,132.9932,133.0543,6956.0
2019-08-02 15:30:00,152.37,152.54,152.35,152.45,12231.0,133.0718,133.2203,133.0543,133.1417,12231.0
2019-08-02 15:35:00,152.46,152.93,152.46,152.61,20099.0,133.1504,133.5609,133.1504,133.2814,20099.0
2019-08-02 15:40:00,152.63,152.65,152.47,152.53,11263.0,133.2989,133.3163,133.1591,133.2115,11263.0
2019-08-02 15:45:00,152.52,152.52,152.17,152.17,16425.0,133.2028,133.2028,132.8971,132.8971,16425.0
2019-08-02 15:50:00,152.16,152.17,151.76,151.84,23067.0,132.8884,132.8971,132.5391,132.6089,23067.0
2019-08-02 15:55:00,151.85,152.18,151.83,152.15,48510.0,132.6177,132.9059,132.6002,132.8797,48510.0
2019-08-05 09:30:00,151.59,152.43,151.59,152.18,25979.0,132.3906,133.1242,132.3906,132.9059,25979.0
2019-08-05 09:35:00,152.09,152.09,151.41,151.45,6055.0,132.8273,132.8273,132.2334,132.2683,6055.0
2019-08-05 09:40:00,151.45,151.56,151.16,151.45,6304.0,132.2683,132.3644,132.0151,132.2683,6304.0
2019-08-05 09:45:00,151.38,151.52,151.04,151.49,6652.0,132.2072,132.3295,131.9103,132.3033,6652.0
2019-08-05 09:50:00,151.58,151.63,151.4,151.52,2061.0,132.3819,132.4255,132.2247,132.3295,2061.0
2019-08-05 09:55:00,151.62,151.94,151.53,151.8,7349.0,132.4168,132.6963,132.3382,132.574,7349.0
2019-08-05 10:00:00,151.65,152.01,151.65,151.87,3548.0,132.443,132.7574,132.443,132.6351,3548.0
2019-08-05 10:05:00,151.86,151.88,151.61,151.64,7028.0,132.6264,132.6439,132.4081,132.4343,7028.0
2019-08-05 10:10:00,151.63,151.68,151.54,151.68,2484.0,132.4255,132.4692,132.3469,132.4692,2484.0
2019-08-05 10:15:00,151.66,151.74,151.4,151.47,6859.0,132.4517,132.5216,132.2247,132.2858,6859.0
2019-08-05 10:20:00,151.45,151.6,151.35,151.57,3999.0,132.2683,132.3993,132.181,132.3731,3999.0
2019-08-05 10:25:00,151.53,151.8,151.47,151.75,4251.0,132.3382,132.574,132.2858,132.5303,4251.0
2019-08-05 10:30:00,151.72,151.92,151.7,151.88,7069.0,132.5041,132.6788,132.4867,132.6439,7069.0
2019-08-05 10:35:00,151.84,152.0,151.69,151.99,12441.0,132.6089,132.7487,132.4779,132.7399,12441.0
2019-08-05 10:40:00,151.99,152.07,151.73,151.77,3800.0,132.7399,132.8098,132.5129,132.5478,3800.0
2019-08-05 10:45:00,151.79,151.85,151.42,151.44,5260.0,132.5653,132.6177,132.2421,132.2596,5260.0
2019-08-05 10:50:00,151.48,151.59,151.32,151.56,8335.0,132.2945,132.3906,132.1548,132.3644,8335.0
2019-08-05 10:55:00,151.59,151.63,151.46,151.49,3090.0,132.3906,132.4255,132.2771,132.3033,3090.0
2019-08-05 11:00:00,151.45,151.65,151.36,151.65,4158.0,132.2683,132.443,132.1897,132.443,4158.0
2019-08-05 11:05:00,151.63,151.7,151.49,151.69,4324.0,132.4255,132.4867,132.3033,132.4779,4324.0
2019-08-05 11:10:00,151.73,151.86,151.66,151.67,3854.0,132.5129,132.6264,132.4517,132.4605,3854.0
2019-08-05 11:15:00,151.68,151.74,151.58,151.74,5337.0,132.4692,132.5216,132.3819,132.5216,5337.0
2019-08-05 11:20:00,151.78,151.95,151.7,151.92,4800.0,132.5565,132.705,132.4867,132.6788,4800.0
2019-08-05 11:25:00,151.91,151.91,151.76,151.77,2050.0,132.6701,132.6701,132.5391,132.5478,2050.0
2019-08-05 11:30:00,151.78,151.78,151.6,151.61,4874.0,132.5565,132.5565,132.3993,132.4081,4874.0
2019-08-05 11:35:00,151.58,151.68,151.53,151.55,3035.0,132.3819,132.4692,132.3382,132.3557,3035.0
2019-08-05 11:40:00,151.58,151.66,151.52,151.54,4202.0,132.3819,132.4517,132.3295,132.3469,4202.0
2019-08-05 11:45:00,151.52,151.67,151.41,151.62,5292.0,132.3295,132.4605,132.2334,132.4168,5292.0
2019-08-05 11:50:00,151.65,151.65,151.54,151.64,2550.0,132.443,132.443,132.3469,132.4343,2550.0
2019-08-05 11:55:00,151.61,151.67,151.49,151.49,3451.0,132.4081,132.4605,132.3033,132.3033,3451.0
2019-08-05 12:00:00,151.44,151.52,151.4,151.4,5000.0,132.2596,132.3295,132.2247,132.2247,5000.0
2019-08-05 12:05:00,151.36,151.48,151.3,151.3,3300.0,132.1897,132.2945,132.1373,132.1373,3300.0
2019-08-05 12:10:00,151.27,151.27,151.06,151.12,3495.0,132.1111,132.1111,131.9277,131.9801,3495.0
2019-08-05 12:15:00,151.2,151.27,151.11,151.13,15233.0,132.05,132.1111,131.9714,131.9889,15233.0
2019-08-05 12:20:00,151.11,151.4,151.08,151.33,6493.0,131.9714,132.2247,131.9452,132.1635,6493.0
2019-08-05 12:25:00,151.32,151.37,150.95,151.07,5561.0,132.1548,132.1985,131.8317,131.9365,5561.0
2019-08-05 12:30:00,151.14,151.24,151.04,151.04,2061.0,131.9976,132.0849,131.9103,131.9103,2061.0
2019-08-05 12:35:00,151.04,151.18,150.99,151.11,4051.0,131.9103,132.0325,131.8666,131.9714,4051.0
2019-08-05 12:40:00,151.12,151.12,150.72,150.74,3275.0,131.9801,131.9801,131.6308,131.6483,3275.0
2019-08-05 12:45:00,150.73,150.73,150.51,150.51,2886.0,131.6395,131.6395,131.4474,131.4474,2886.0
2019-08-05 12:50:00,150.49,150.75,150.49,150.71,9394.0,131.4299,131.657,131.4299,131.6221,9394.0
2019-08-05 12:55:00,150.68,150.78,150.56,150.57,5670.0,131.5959,131.6832,131.4911,131.4998,5670.0
2019-08-05 13:00:00,150.53,150.72,150.53,150.62,2195.0,131.4649,131.6308,131.4649,131.5435,2195.0
2019-08-05 13:05:00,150.7,150.7,150.55,150.55,1500.0,131.6133,131.6133,131.4823,131.4823,1500.0
2019-08-05 13:10:00,150.62,150.74,150.62,150.64,3293.0,131.5435,131.6483,131.5435,131.5609,3293.0
2019-08-05 13:15:00,150.66,150.66,150.47,150.5,3429.0,131.5784,131.5784,131.4125,131.4387,3429.0
2019-08-05 13:20:00,150.47,150.57,150.47,150.57,833.0,131.4125,131.4998,131.4125,131.4998,833.0
2019-08-05 13:25:00,150.58,150.67,150.53,150.67,3301.0,131.5085,131.5871,131.4649,131.5871,3301.0
2019-08-05 13:30:00,150.63,150.88,150.62,150.88,10220.0,131.5522,131.7705,131.5435,131.7705,10220.0
2019-08-05 13:35:00,150.9,151.08,150.9,151.08,2200.0,131.788,131.9452,131.788,131.9452,2200.0
2019-08-05 13:40:00,151.05,151.05,150.69,150.7,4100.0,131.919,131.919,131.6046,131.6133,4100.0
2019-08-05 13:45:00,150.67,150.74,150.59,150.64,3400.0,131.5871,131.6483,131.5173,131.5609,3400.0
2019-08-05 13:50:00,150.63,150.67,150.5,150.59,8869.0,131.5522,131.5871,131.4387,131.5173,8869.0
2019-08-05 13:55:00,150.57,150.65,150.36,150.45,37542.0,131.4998,131.5697,131.3164,131.395,37542.0
2019-08-05 14:00:00,150.4,150.4,150.11,150.11,8703.0,131.3513,131.3513,131.098,131.098,8703.0
2019-08-05 14:05:00,150.11,150.32,150.1,150.29,4528.0,131.098,131.2814,131.0893,131.2552,4528.0
2019-08-05 14:10:00,150.25,150.43,150.23,150.43,5470.0,131.2203,131.3775,131.2028,131.3775,5470.0
2019-08-05 14:15:00,150.37,150.45,150.3,150.37,6499.0,131.3251,131.395,131.264,131.3251,6499.0
2019-08-05 14:20:00,150.37,150.4,150.09,150.09,9098.0,131.3251,131.3513,131.0806,131.0806,9098.0
2019-08-05 14:25:00,150.12,150.13,149.68,149.75,10366.0,131.1068,131.1155,130.7225,130.7836,10366.0
2019-08-05 14:30:00,149.75,149.84,149.72,149.73,6206.0,130.7836,130.8622,130.7574,130.7662,6206.0
2019-08-05 14:35:00,149.74,149.79,149.44,149.44,9742.0,130.7749,130.8186,130.5129,130.5129,9742.0
2019-08-05 14:40:00,149.48,149.52,149.3,149.31,5700.0,130.5478,130.5828,130.3906,130.3994,5700.0
2019-08-05 14:45:00,149.27,149.6,149.27,149.56,12098.0,130.3644,130.6526,130.3644,130.6177,12098.0
2019-08-05 14:50:00,149.53,149.63,149.45,149.46,8033.0,130.5915,130.6788,130.5216,130.5304,8033.0
2019-08-05 14:55:00,149.5,149.52,149.37,149.39,9499.0,130.5653,130.5828,130.4518,130.4692,9499.0
2019-08-05 15:00:00,149.38,149.45,148.79,148.8,14123.0,130.4605,130.5216,129.9452,129.954,14123.0
2019-08-05 15:05:00,148.77,148.94,148.69,148.71,13868.0,129.9278,130.0762,129.8579,129.8754,13868.0
2019-08-05 15:10:00,148.82,149.37,148.79,149.27,11457.0,129.9714,130.4518,129.9452,130.3644,11457.0
2019-08-05 15:15:00,149.27,149.7,149.11,149.68,19181.0,130.3644,130.74,130.2247,130.7225,19181.0
2019-08-05 15:20:00,149.63,149.86,149.59,149.63,14647.0,130.6788,130.8797,130.6439,130.6788,14647.0
2019-08-05 15:25:00,149.7,149.86,149.49,149.52,21550.0,130.74,130.8797,130.5566,130.5828,21550.0
2019-08-05 15:30:00,149.52,149.71,149.03,149.56,31243.0,130.5828,130.7487,130.1548,130.6177,31243.0
2019-08-05 15:35:00,149.61,149.97,149.52,149.9,28229.0,130.6614,130.9758,130.5828,130.9146,28229.0
2019-08-05 15:40:00,149.94,150.1,149.84,149.9,13489.0,130.9496,131.0893,130.8622,130.9146,13489.0
2019-08-05 15:45:00,149.9,149.94,149.42,149.56,20421.0,130.9146,130.9496,130.4954,130.6177,20421.0
2019-08-05 15:50:00,149.6,149.77,149.24,149.68,34924.0,130.6526,130.8011,130.3382,130.7225,34924.0
2019-08-05 15:55:00,149.71,149.77,149.01,149.15,108776.0,130.7487,130.8011,130.1374,130.2596,108776.0
2019-08-06 09:30:00,149.12,149.81,148.72,149.24,26097.0,130.2334,130.836,129.8841,130.3382,26097.0
2019-08-06 09:35:00,149.36,150.02,149.33,150.02,18839.0,130.443,131.0194,130.4168,131.0194,18839.0
2019-08-06 09:40:00,150.21,150.72,150.12,150.66,12590.0,131.1854,131.6308,131.1068,131.5784,12590.0
2019-08-06 09:45:00,150.41,150.51,149.96,149.96,6968.0,131.36,131.4474,130.967,130.967,6968.0
2019-08-06 09:50:00,149.85,150.34,149.57,150.19,18090.0,130.871,131.2989,130.6264,131.1679,18090.0
2019-08-06 09:55:00,150.24,150.25,149.59,149.7,13773.0,131.2116,131.2203,130.6439,130.74,13773.0
2019-08-06 10:00:00,149.67,150.32,149.67,149.93,13786.0,130.7138,131.2814,130.7138,130.9408,13786.0
2019-08-06 10:05:00,149.9,149.95,149.61,149.63,6960.0,130.9146,130.9583,130.6614,130.6788,6960.0
2019-08-06 10:10:00,149.66,149.8,149.5,149.52,8841.0,130.705,130.8273,130.5653,130.5828,8841.0
2019-08-06 10:15:00,149.49,149.49,149.22,149.33,8533.0,130.5566,130.5566,130.3208,130.4168,8533.0
2019-08-06 10:20:00,149.35,149.43,149.15,149.36,7713.0,130.4343,130.5042,130.2596,130.443,7713.0
2019-08-06 10:25:00,149.37,149.65,149.34,149.53,12195.0,130.4518,130.6963,130.4256,130.5915,12195.0
2019-08-06 10:30:00,149.55,149.97,149.49,149.79,15179.0,130.609,130.9758,130.5566,130.8186,15179.0
2019-08-06 10:35:00,149.94,150.1,149.81,150.07,14660.0,130.9496,131.0893,130.836,131.0631,14660.0
2019-08-06 10:40:00,150.05,150.32,149.98,150.16,13738.0,131.0456,131.2814,130.9845,131.1417,13738.0
2019-08-06 10:45:00,150.16,150.19,149.97,150.13,8209.0,131.1417,131.1679,130.9758,131.1155,8209.0
2019-08-06 10:50:00,150.18,150.18,149.8,149.81,9613.0,131.1592,131.1592,130.8273,130.836,9613.0
2019-08-06 10:55:00,149.8,149.93,149.73,149.89,11267.0,130.8273,130.9408,130.7662,130.9059,11267.0
2019-08-06 11:00:00,149.89,149.93,149.6,149.6,7319.0,130.9059,130.9408,130.6526,130.6526,7319.0
2019-08-06 11:05:00,149.67,149.82,149.66,149.72,3616.0,130.7138,130.8448,130.705,130.7574,3616.0
2019-08-06 11:10:00,149.68,149.71,149.58,149.62,7132.0,130.7225,130.7487,130.6352,130.6701,7132.0
2019-08-06 11:15:00,149.69,149.71,149.55,149.56,6736.0,130.7312,130.7487,130.609,130.6177,6736.0
2019-08-06 11:20:00,149.58,149.64,149.43,149.6,7457.0,130.6352,130.6876,130.5042,130.6526,7457.0
2019-08-06 11:25:00,149.66,149.89,149.66,149.85,5510.0,130.705,130.9059,130.705,130.871,5510.0
2019-08-06 11:30:00,149.86,149.89,149.28,149.31,5384.0,130.8797,130.9059,130.3732,130.3994,5384.0
2019-08-06 11:35:00,149.34,149.37,149.0,149.17,5892.0,130.4256,130.4518,130.1286,130.2771,5892.0
2019-08-06 11:40:00,149.12,149.36,149.1,149.24,4267.0,130.2334,130.443,130.216,130.3382,4267.0
2019-08-06 11:45:00,149.2,149.33,149.16,149.27,5000.0,130.3033,130.4168,130.2684,130.3644,5000.0
2019-08-06 11:50:00,149.27,149.31,149.1,149.21,8309.0,130.3644,130.3994,130.216,130.312,8309.0
2019-08-06 11:55:00,149.21,149.59,149.17,149.55,3598.0,130.312,130.6439,130.2771,130.609,3598.0
2019-08-06 12:00:00,149.55,149.77,149.54,149.61,7702.0,130.609,130.8011,130.6002,130.6614,7702.0
2019-08-06 12:05:00,149.59,149.63,149.29,149.33,5427.0,130.6439,130.6788,130.3819,130.4168,5427.0
2019-08-06 12:10:00,149.31,149.39,149.24,149.38,7450.0,130.3994,130.4692,130.3382,130.4605,7450.0
2019-08-06 12:15:00,149.37,149.47,149.26,149.44,19436.0,130.4518,130.5391,130.3557,130.5129,19436.0
2019-08-06 12:20:00,149.47,149.61,149.39,149.46,12018.0,130.5391,130.6614,130.4692,130.5304,12018.0
2019-08-06 12:25:00,149.46,149.53,149.41,149.47,8397.0,130.5304,130.5915,130.4867,130.5391,8397.0
2019-08-06 12:30:00,149.47,149.65,149.3,149.3,11954.0,130.5391,130.6963,130.3906,130.3906,11954.0
2019-08-06 12:35:00,149.3,149.41,149.02,149.09,6649.0,130.3906,130.4867,130.1461,130.2072,6649.0
2019-08-06 12:40:00,149.04,149.24,149.01,149.22,7952.0,130.1636,130.3382,130.1374,130.3208,7952.0
2019-08-06 12:45:00,149.2,149.2,148.96,148.97,10632.0,130.3033,130.3033,130.0937,130.1024,10632.0
2019-08-06 12:50:00,148.93,148.96,148.85,148.92,7802.0,130.0675,130.0937,129.9976,130.0588,7802.0
2019-08-06 12:55:00,148.96,149.07,148.95,148.96,8162.0,130.0937,130.1898,130.085,130.0937,8162.0
2019-08-06 13:00:00,148.99,149.13,148.99,149.08,9673.0,130.1199,130.2422,130.1199,130.1985,9673.0
2019-08-06 13:05:00,149.01,149.14,148.99,149.07,6658.0,130.1374,130.2509,130.1199,130.1898,6658.0
2019-08-06 13:10:00,149.08,149.08,148.93,148.95,6777.0,130.1985,130.1985,130.0675,130.085,6777.0
2019-08-06 13:15:00,148.96,149.1,148.91,149.07,8788.0,130.0937,130.216,130.05,130.1898,8788.0
2019-08-06 13:20:00,149.07,149.27,149.04,149.17,9993.0,130.1898,130.3644,130.1636,130.2771,9993.0
2019-08-06 13:25:00,149.16,149.29,149.16,149.17,12460.0,130.2684,130.3819,130.2684,130.2771,12460.0
2019-08-06 13:30:00,149.16,149.29,149.14,149.24,6795.0,130.2684,130.3819,130.2509,130.3382,6795.0
2019-08-06 13:35:00,149.25,149.32,149.18,149.29,11382.0,130.347,130.4081,130.2858,130.3819,11382.0
2019-08-06 13:40:00,149.27,149.51,149.24,149.47,4477.0,130.3644,130.574,130.3382,130.5391,4477.0
2019-08-06 13:45:00,149.46,149.56,149.44,149.56,3154.0,130.5304,130.6177,130.5129,130.6177,3154.0
2019-08-06 13:50:00,149.56,149.92,149.56,149.92,5100.0,130.6177,130.9321,130.6177,130.9321,5100.0
2019-08-06 13:55:00,149.92,150.08,149.91,150.08,8368.0,130.9321,131.0718,130.9234,131.0718,8368.0
2019-08-06 14:00:00,150.06,150.2,150.03,150.03,6113.0,131.0544,131.1766,131.0282,131.0282,6113.0
2019-08-06 14:05:00,150.04,150.29,149.94,150.28,3264.0,131.0369,131.2552,130.9496,131.2465,3264.0
2019-08-06 14:10:00,150.38,150.43,150.31,150.36,5777.0,131.3338,131.3775,131.2727,131.3164,5777.0
2019-08-06 14:15:00,150.37,150.64,150.36,150.63,4041.0,131.3251,131.5609,131.3164,131.5522,4041.0
2019-08-06 14:20:00,150.65,150.71,150.43,150.46,11061.0,131.5697,131.6221,131.3775,131.4037,11061.0
2019-08-06 14:25:00,150.47,150.48,150.36,150.4,3021.0,131.4125,131.4212,131.3164,131.3513,3021.0
2019-08-06 14:30:00,150.41,150.48,150.29,150.45,7990.0,131.36,131.4212,131.2552,131.395,7990.0
2019-08-06 14:35:00,150.39,150.42,150.19,150.23,4201.0,131.3426,131.3688,131.1679,131.2028,4201.0
2019-08-06 14:40:00,150.17,150.41,150.07,150.35,4374.0,131.1504,131.36,131.0631,131.3076,4374.0
2019-08-06 14:45:00,150.36,150.36,150.06,150.11,6396.0,131.3164,131.3164,131.0544,131.098,6396.0
2019-08-06 14:50:00,150.08,150.11,149.85,149.89,17166.0,131.0718,131.098,130.871,130.9059,17166.0
2019-08-06 14:55:00,149.92,149.96,149.87,149.88,5576.0,130.9321,130.967,130.8884,130.8972,5576.0
2019-08-06 15:00:00,149.86,149.87,149.74,149.77,4408.0,130.8797,130.8884,130.7749,130.8011,4408.0
2019-08-06 15:05:00,149.78,149.87,149.74,149.74,4184.0,130.8098,130.8884,130.7749,130.7749,4184.0
2019-08-06 15:10:00,149.71,149.86,149.67,149.79,6011.0,130.7487,130.8797,130.7138,130.8186,6011.0
2019-08-06 15:15:00,149.8,149.85,149.75,149.77,7016.0,130.8273,130.871,130.7836,130.8011,7016.0
2019-08-06 15:20:00,149.81,149.94,149.8,149.88,7334.0,130.836,130.9496,130.8273,130.8972,7334.0
2019-08-06 15:25:00,149.9,149.9,149.59,149.66,9526.0,130.9146,130.9146,130.6439,130.705,9526.0
2019-08-06 15:30:00,149.65,149.65,149.34,149.4,10999.0,130.6963,130.6963,130.4256,130.478,10999.0
2019-08-06 15:35:00,149.4,149.71,149.4,149.69,10838.0,130.478,130.7487,130.478,130.7312,10838.0
2019-08-06 15:40:00,149.71,149.93,149.69,149.92,9140.0,130.7487,130.9408,130.7312,130.9321,9140.0
2019-08-06 15:45:00,149.89,150.26,149.79,150.24,33032.0,130.9059,131.229,130.8186,131.2116,33032.0
2019-08-06 15:50:00,150.26,150.47,150.26,150.44,29187.0,131.229,131.4125,131.229,131.3862,29187.0
2019-08-06 15:55:00,150.43,150.48,150.21,150.35,82416.0,131.3775,131.4212,131.1854,131.3076,82416.0
2019-08-07 09:30:00,150.62,150.82,149.99,150.1,25714.0,131.5435,131.7181,130.9932,131.0893,25714.0
2019-08-07 09:35:00,150.11,150.16,149.4,149.44,4731.0,131.098,131.1417,130.478,130.5129,4731.0
2019-08-07 09:40:00,149.52,149.73,148.86,148.96,10757.0,130.5828,130.7662,130.0064,130.0937,10757.0
2019-08-07 09:45:00,148.88,149.1,148.56,149.08,8866.0,130.0238,130.216,129.7444,130.1985,8866.0
2019-08-07 09:50:00,149.01,149.51,148.83,149.38,5604.0,130.1374,130.574,129.9802,130.4605,5604.0
2019-08-07 09:55:00,149.43,149.75,149.37,149.53,7594.0,130.5042,130.7836,130.4518,130.5915,7594.0
2019-08-07 10:00:00,149.36,149.63,149.13,149.63,4086.0,130.443,130.6788,130.2422,130.6788,4086.0
2019-08-07 10:05:00,149.61,149.76,149.41,149.75,5566.0,130.6614,130.7924,130.4867,130.7836,5566.0
2019-08-07 10:10:00,149.77,150.14,149.77,149.96,3370.0,130.8011,131.1242,130.8011,130.967,3370.0
2019-08-07 10:15:00,149.92,150.46,149.87,150.29,4859.0,130.9321,131.4037,130.8884,131.2552,4859.0
2019-08-07 10:20:00,150.2,150.42,150.15,150.25,3436.0,131.1766,131.3688,131.133,131.2203,3436.0
2019-08-07 10:25:00,150.31,151.03,150.26,150.78,20803.0,131.2727,131.9015,131.229,131.6832,20803.0
2019-08-07 10:30:00,150.87,151.13,150.54,150.54,13638.0,131.7618,131.9889,131.4736,131.4736,13638.0
2019-08-07 10:35:00,150.58,150.7,150.48,150.49,2933.0,131.5085,131.6133,131.4212,131.4299,2933.0
2019-08-07 10:40:00,150.45,150.76,150.38,150.69,6804.0,131.395,131.6657,131.3338,131.6046,6804.0
2019-08-07 10:45:00,150.72,151.11,150.66,151.11,3300.0,131.6308,131.9714,131.5784,131.9714,3300.0
2019-08-07 10:50:00,151.06,151.43,151.02,151.39,4290.0,131.9277,132.2509,131.8928,132.2159,4290.0
2019-08-07 10:55:00,151.45,151.55,151.14,151.33,7800.0,132.2683,132.3557,131.9976,132.1635,7800.0
2019-08-07 11:00:00,151.26,151.32,150.95,150.98,11573.0,132.1024,132.1548,131.8317,131.8579,11573.0
2019-08-07 11:05:00,150.95,151.01,150.76,151.01,9764.0,131.8317,131.8841,131.6657,131.8841,9764.0
2019-08-07 11:10:00,151.02,151.37,151.01,151.37,6200.0,131.8928,132.1985,131.8841,132.1985,6200.0
2019-08-07 11:15:00,151.42,151.42,150.95,150.95,4390.0,132.2421,132.2421,131.8317,131.8317,4390.0
2019-08-07 11:20:00,151.07,151.19,150.77,150.89,8229.0,131.9365,132.0413,131.6745,131.7793,8229.0
2019-08-07 11:25:00,150.86,150.93,150.64,150.71,2528.0,131.7531,131.8142,131.5609,131.6221,2528.0
2019-08-07 11:30:00,150.71,150.71,150.53,150.7,3767.0,131.6221,131.6221,131.4649,131.6133,3767.0
2019-08-07 11:35:00,150.71,150.99,150.71,150.89,3510.0,131.6221,131.8666,131.6221,131.7793,3510.0
2019-08-07 11:40:00,150.86,150.86,150.59,150.67,2800.0,131.7531,131.7531,131.5173,131.5871,2800.0
2019-08-07 11:45:00,150.77,150.9,150.56,150.9,7226.0,131.6745,131.788,131.4911,131.788,7226.0
2019-08-07 11:50:00,150.83,150.93,150.68,150.9,6767.0,131.7269,131.8142,131.5959,131.788,6767.0
2019-08-07 11:55:00,150.99,151.14,150.98,150.98,4664.0,131.8666,131.9976,131.8579,131.8579,4664.0
2019-08-07 12:00:00,150.97,150.97,150.76,150.84,3134.0,131.8491,131.8491,131.6657,131.7356,3134.0
2019-08-07 12:05:00,150.85,150.87,150.7,150.81,3250.0,131.7443,131.7618,131.6133,131.7094,3250.0
2019-08-07 12:10:00,150.9,151.2,150.75,151.2,9828.0,131.788,132.05,131.657,132.05,9828.0
2019-08-07 12:15:00,151.18,151.44,151.15,151.38,12454.0,132.0325,132.2596,132.0063,132.2072,12454.0
2019-08-07 12:20:00,151.33,151.43,151.23,151.37,4064.0,132.1635,132.2509,132.0762,132.1985,4064.0
2019-08-07 12:25:00,151.41,151.6,151.33,151.57,10387.0,132.2334,132.3993,132.1635,132.3731,10387.0
2019-08-07 12:30:00,151.57,151.92,151.47,151.87,14528.0,132.3731,132.6788,132.2858,132.6351,14528.0
2019-08-07 12:35:00,151.85,151.99,151.78,151.95,4052.0,132.6177,132.7399,132.5565,132.705,4052.0
2019-08-07 12:40:00,151.92,152.1,151.87,152.09,6800.0,132.6788,132.836,132.6351,132.8273,6800.0
2019-08-07 12:45:00,152.12,152.14,151.94,151.98,9804.0,132.8535,132.8709,132.6963,132.7312,9804.0
2019-08-07 12:50:00,152.01,152.18,151.97,152.18,9817.0,132.7574,132.9059,132.7225,132.9059,9817.0
2019-08-07 12:55:00,152.16,152.28,152.11,152.26,4541.0,132.8884,132.9932,132.8447,132.9757,4541.0
2019-08-07 13:00:00,152.3,152.38,152.15,152.19,4263.0,133.0107,133.0805,132.8797,132.9146,4263.0
2019-08-07 13:05:00,152.25,152.31,152.19,152.25,3364.0,132.967,133.0194,132.9146,132.967,3364.0
2019-08-07 13:10:00,152.29,152.36,152.2,152.36,7247.0,133.0019,133.0631,132.9233,133.0631,7247.0
2019-08-07 13:15:00,152.37,152.57,152.36,152.43,9467.0,133.0718,133.2465,133.0631,133.1242,9467.0
2019-08-07 13:20:00,152.41,152.41,152.24,152.31,2746.0,133.1067,133.1067,132.9583,133.0194,2746.0
2019-08-07 13:25:00,152.29,152.36,152.2,152.22,2655.0,133.0019,133.0631,132.9233,132.9408,2655.0
2019-08-07 13:30:00,152.22,152.41,152.14,152.34,4935.0,132.9408,133.1067,132.8709,133.0456,4935.0
2019-08-07 13:35:00,152.36,152.49,152.26,152.47,2509.0,133.0631,133.1766,132.9757,133.1591,2509.0
2019-08-07 13:40:00,152.51,152.63,152.46,152.46,4505.0,133.1941,133.2989,133.1504,133.1504,4505.0
2019-08-07 13:45:00,152.48,152.62,152.44,152.56,1857.0,133.1679,133.2901,133.1329,133.2377,1857.0
2019-08-07 13:50:00,152.6,152.65,152.44,152.44,2404.0,133.2727,133.3163,133.1329,133.1329,2404.0
2019-08-07 13:55:00,152.49,152.49,152.16,152.2,3023.0,133.1766,133.1766,132.8884,132.9233,3023.0
2019-08-07 14:00:00,152.23,152.28,152.13,152.25,3478.0,132.9495,132.9932,132.8622,132.967,3478.0
2019-08-07 14:05:00,152.29,152.45,152.29,152.44,4944.0,133.0019,133.1417,133.0019,133.1329,4944.0
2019-08-07 14:10:00,152.45,152.48,152.36,152.37,3527.0,133.1417,133.1679,133.0631,133.0718,3527.0
2019-08-07 14:15:00,152.35,152.36,152.17,152.17,3828.0,133.0543,133.0631,132.8971,132.8971,3828.0
2019-08-07 14:20:00,152.18,152.3,152.17,152.27,3980.0,132.9059,133.0107,132.8971,132.9845,3980.0
2019-08-07 14:25:00,152.32,152.62,152.27,152.59,3300.0,133.0281,133.2901,132.9845,133.2639,3300.0
2019-08-07 14:30:00,152.59,152.63,152.49,152.52,9373.0,133.2639,133.2989,133.1766,133.2028,9373.0
2019-08-07 14:35:00,152.52,152.62,152.48,152.48,3332.0,133.2028,133.2901,133.1679,133.1679,3332.0
2019-08-07 14:40:00,152.48,152.73,152.46,152.72,3994.0,133.1679,133.3862,133.1504,133.3775,3994.0
2019-08-07 14:45:00,152.69,152.76,152.57,152.57,6309.0,133.3513,133.4124,133.2465,133.2465,6309.0
2019-08-07 14:50:00,152.61,152.77,152.61,152.76,3631.0,133.2814,133.4211,133.2814,133.4124,3631.0
2019-08-07 14:55:00,152.75,152.76,152.65,152.76,4094.0,133.4037,133.4124,133.3163,133.4124,4094.0
2019-08-07 15:00:00,152.79,152.8,152.45,152.59,6389.0,133.4386,133.4473,133.1417,133.2639,6389.0
2019-08-07 15:05:00,152.58,152.65,152.5,152.5,7400.0,133.2552,133.3163,133.1853,133.1853,7400.0
2019-08-07 15:10:00,152.55,152.7,152.54,152.67,11004.0,133.229,133.36,133.2203,133.3338,11004.0
2019-08-07 15:15:00,152.66,152.85,152.53,152.79,12050.0,133.3251,133.491,133.2115,133.4386,12050.0
2019-08-07 15:20:00,152.8,152.84,152.67,152.7,9954.0,133.4473,133.4823,133.3338,133.36,9954.0
2019-08-07 15:25:00,152.71,152.83,152.6,152.79,7941.0,133.3687,133.4735,133.2727,133.4386,7941.0
2019-08-07 15:30:00,152.81,152.88,152.73,152.86,13896.0,133.4561,133.5172,133.3862,133.4997,13896.0
2019-08-07 15:35:00,152.85,153.01,152.74,152.98,14802.0,133.491,133.6308,133.3949,133.6046,14802.0
2019-08-07 15:40:00,152.99,153.05,152.75,152.79,21038.0,133.6133,133.6657,133.4037,133.4386,21038.0
2019-08-07 15:45:00,152.77,152.81,152.64,152.69,28830.0,133.4211,133.4561,133.3076,133.3513,28830.0
2019-08-07 15:50:00,152.66,152.68,152.47,152.58,31788.0,133.3251,133.3425,133.1591,133.2552,31788.0
2019-08-07 15:55:00,152.63,152.96,152.6,152.61,63438.0,133.2989,133.5871,133.2727,133.2814,63438.0
2019-08-08 09:30:00,152.51,152.56,151.87,152.31,20935.0,133.1941,133.2377,132.6351,133.0194,20935.0
2019-08-08 09:35:00,152.45,152.9,152.06,152.26,6994.0,133.1417,133.5347,132.8011,132.9757,6994.0
2019-08-08 09:40:00,152.29,152.84,152.28,152.81,5740.0,133.0019,133.4823,132.9932,133.4561,5740.0
2019-08-08 09:45:00,152.82,152.98,152.34,152.9,8886.0,133.4648,133.6046,133.0456,133.5347,8886.0
2019-08-08 09:50:00,152.82,152.82,152.35,152.43,9104.0,133.4648,133.4648,133.0543,133.1242,9104.0
2019-08-08 09:55:00,152.35,152.39,152.01,152.27,7792.0,133.0543,133.0893,132.7574,132.9845,7792.0
2019-08-08 10:00:00,152.31,152.58,152.2,152.41,7501.0,133.0194,133.2552,132.9233,133.1067,7501.0
2019-08-08 10:05:00,152.46,152.63,152.34,152.63,3304.0,133.1504,133.2989,133.0456,133.2989,3304.0
2019-08-08 10:10:00,152.68,152.83,152.57,152.61,5960.0,133.3425,133.4735,133.2465,133.2814,5960.0
2019-08-08 10:15:00,152.57,152.72,152.5,152.61,4014.0,133.2465,133.3775,133.1853,133.2814,4014.0
2019-08-08 10:20:00,152.62,152.85,152.48,152.76,8371.0,133.2901,133.491,133.1679,133.4124,8371.0
2019-08-08 10:25:00,152.84,152.84,152.6,152.73,3129.0,133.4823,133.4823,133.2727,133.3862,3129.0
2019-08-08 10:30:00,152.7,152.73,152.41,152.51,13330.0,133.36,133.3862,133.1067,133.1941,13330.0
2019-08-08 10:35:00,152.42,152.65,152.38,152.65,2850.0,133.1155,133.3163,133.0805,133.3163,2850.0
2019-08-08 10:40:00,152.59,152.91,152.59,152.91,5731.0,133.2639,133.5434,133.2639,133.5434,5731.0
2019-08-08 10:45:00,152.89,153.09,152.76,153.0,7214.0,133.5259,133.7006,133.4124,133.622,7214.0
2019-08-08 10:50:00,153.09,153.16,152.98,153.16,10932.0,133.7006,133.7618,133.6046,133.7618,10932.0
2019-08-08 10:55:00,153.04,153.14,152.97,153.11,2100.0,133.657,133.7443,133.5958,133.7181,2100.0
2019-08-08 11:00:00,153.0,153.23,153.0,153.16,2404.0,133.622,133.8229,133.622,133.7618,2404.0
2019-08-08 11:05:00,153.16,153.16,152.89,153.0,6739.0,133.7618,133.7618,133.5259,133.622,6739.0
2019-08-08 11:10:00,152.94,152.97,152.85,152.97,3402.0,133.5696,133.5958,133.491,133.5958,3402.0
2019-08-08 11:15:00,153.01,153.61,152.89,153.61,17331.0,133.6308,134.1548,133.5259,134.1548,17331.0
2019-08-08 11:20:00,153.56,153.81,153.54,153.6,4043.0,134.1111,134.3294,134.0936,134.146,4043.0
2019-08-08 11:25:00,153.59,153.77,153.59,153.63,3641.0,134.1373,134.2945,134.1373,134.1722,3641.0
2019-08-08 11:30:00,153.61,153.76,153.57,153.73,3294.0,134.1548,134.2858,134.1198,134.2596,3294.0
2019-08-08 11:35:00,153.75,153.75,153.46,153.51,3453.0,134.277,134.277,134.0238,134.0674,3453.0
2019-08-08 11:40:00,153.51,153.97,153.49,153.97,10666.0,134.0674,134.4692,134.05,134.4692,10666.0
2019-08-08 11:45:00,153.91,153.92,153.62,153.62,2908.0,134.4168,134.4255,134.1635,134.1635,2908.0
2019-08-08 11:50:00,153.61,153.8,153.61,153.8,3821.0,134.1548,134.3207,134.1548,134.3207,3821.0
2019-08-08 11:55:00,153.8,154.06,153.79,154.06,9358.0,134.3207,134.5478,134.312,134.5478,9358.0
2019-08-08 12:00:00,154.08,154.21,153.93,153.94,5806.0,134.5652,134.6788,134.4342,134.443,5806.0
2019-08-08 12:05:00,153.96,153.96,153.61,153.65,16948.0,134.4604,134.4604,134.1548,134.1897,16948.0
2019-08-08 12:10:00,153.66,153.73,153.61,153.69,4763.0,134.1984,134.2596,134.1548,134.2246,4763.0
2019-08-08 12:15:00,153.7,153.86,153.68,153.86,3350.0,134.2334,134.3731,134.2159,134.3731,3350.0
2019-08-08 12:20:00,153.8,153.85,153.77,153.8,2900.0,134.3207,134.3644,134.2945,134.3207,2900.0
2019-08-08 12:25:00,153.77,153.81,153.68,153.74,2500.0,134.2945,134.3294,134.2159,134.2683,2500.0
2019-08-08 12:30:00,153.76,153.8,153.67,153.77,3573.0,134.2858,134.3207,134.2072,134.2945,3573.0
2019-08-08 12:35:00,153.71,153.77,153.62,153.66,1860.0,134.2421,134.2945,134.1635,134.1984,1860.0
2019-08-08 12:40:00,153.67,153.77,153.63,153.67,3023.0,134.2072,134.2945,134.1722,134.2072,3023.0
2019-08-08 12:45:00,153.77,153.81,153.75,153.77,1439.0,134.2945,134.3294,134.277,134.2945,1439.0
2019-08-08 12:50:00,153.8,153.95,153.8,153.94,3706.0,134.3207,134.4517,134.3207,134.443,3706.0
2019-08-08 12:55:00,153.91,153.95,153.89,153.94,1792.0,134.4168,134.4517,134.3993,134.443,1792.0
2019-08-08 13:00:00,153.93,153.95,153.86,153.87,2823.0,134.4342,134.4517,134.3731,134.3818,2823.0
2019-08-08 13:05:00,153.9,153.94,153.69,153.71,3243.0,134.408,134.443,134.2246,134.2421,3243.0
2019-08-08 13:10:00,153.73,153.89,153.73,153.89,4138.0,134.2596,134.3993,134.2596,134.3993,4138.0
2019-08-08 13:15:00,153.89,154.01,153.89,153.91,3808.0,134.3993,134.5041,134.3993,134.4168,3808.0
2019-08-08 13:20:00,153.9,153.95,153.82,153.93,2768.0,134.408,134.4517,134.3382,134.4342,2768.0
2019-08-08 13:25:00,153.89,153.9,153.81,153.81,2638.0,134.3993,134.408,134.3294,134.3294,2638.0
2019-08-08 13:30:00,153.83,153.86,153.78,153.81,3749.0,134.3469,134.3731,134.3032,134.3294,3749.0
2019-08-08 13:35:00,153.79,153.85,153.78,153.78,1615.0,134.312,134.3644,134.3032,134.3032,1615.0
2019-08-08 13:40:00,153.81,153.91,153.81,153.88,2466.0,134.3294,134.4168,134.3294,134.3906,2466.0
2019-08-08 13:45:00,153.88,153.9,153.84,153.88,1900.0,134.3906,134.408,134.3556,134.3906,1900.0
2019-08-08 13:50:00,153.88,153.92,153.86,153.92,2808.0,134.3906,134.4255,134.3731,134.4255,2808.0
2019-08-08 13:55:00,153.86,153.91,153.77,153.77,3697.0,134.3731,134.4168,134.2945,134.2945,3697.0
2019-08-08 14:00:00,153.76,153.76,153.67,153.72,1946.0,134.2858,134.2858,134.2072,134.2508,1946.0
2019-08-08 14:05:00,153.81,153.91,153.71,153.75,3508.0,134.3294,134.4168,134.2421,134.277,3508.0
2019-08-08 14:10:00,153.8,153.8,153.68,153.76,3326.0,134.3207,134.3207,134.2159,134.2858,3326.0
2019-08-08 14:15:00,153.75,153.76,153.58,153.7,8897.0,134.277,134.2858,134.1286,134.2334,8897.0
2019-08-08 14:20:00,153.71,153.77,153.7,153.75,1948.0,134.2421,134.2945,134.2334,134.277,1948.0
2019-08-08 14:25:00,153.77,153.77,153.6,153.6,2569.0,134.2945,134.2945,134.146,134.146,2569.0
2019-08-08 14:30:00,153.61,153.72,153.59,153.62,4268.0,134.1548,134.2508,134.1373,134.1635,4268.0
2019-08-08 14:35:00,153.64,153.73,153.62,153.71,3974.0,134.181,134.2596,134.1635,134.2421,3974.0
2019-08-08 14:40:00,153.72,153.78,153.67,153.77,6854.0,134.2508,134.3032,134.2072,134.2945,6854.0
2019-08-08 14:45:00,153.78,153.78,153.58,153.61,5902.0,134.3032,134.3032,134.1286,134.1548,5902.0
2019-08-08 14:50:00,153.66,153.93,153.66,153.87,3725.0,134.1984,134.4342,134.1984,134.3818,3725.0
2019-08-08 14:55:00,153.87,153.9,153.85,153.87,2703.0,134.3818,134.408,134.3644,134.3818,2703.0
2019-08-08 15:00:00,153.89,154.01,153.83,153.96,5224.0,134.3993,134.5041,134.3469,134.4604,5224.0
2019-08-08 15:05:00,153.97,154.09,153.96,154.06,3057.0,134.4692,134.574,134.4604,134.5478,3057.0
2019-08-08 15:10:00,154.02,154.03,153.81,153.85,4400.0,134.5128,134.5216,134.3294,134.3644,4400.0
2019-08-08 15:15:00,153.86,153.92,153.73,153.91,4507.0,134.3731,134.4255,134.2596,134.4168,4507.0
2019-08-08 15:20:00,153.93,154.08,153.93,154.05,3218.0,134.4342,134.5652,134.4342,134.539,3218.0
2019-08-08 15:25:00,154.03,154.1,153.9,154.0,6903.0,134.5216,134.5827,134.408,134.4954,6903.0
2019-08-08 15:30:00,153.99,154.16,153.99,154.13,12951.0,134.4866,134.6351,134.4866,134.6089,12951.0
2019-08-08 15:35:00,154.12,154.25,154.04,154.25,6428.0,134.6002,134.7137,134.5303,134.7137,6428.0
2019-08-08 15:40:00,154.22,154.42,154.22,154.39,15486.0,134.6875,134.8622,134.6875,134.836,15486.0
2019-08-08 15:45:00,154.39,154.48,154.29,154.42,11381.0,134.836,134.9146,134.7486,134.8622,11381.0
2019-08-08 15:50:00,154.44,154.6,154.35,154.41,55955.0,134.8796,135.0194,134.801,134.8534,55955.0
2019-08-08 15:55:00,154.42,154.58,154.19,154.58,54366.0,134.8622,135.0019,134.6613,135.0019,54366.0
2019-08-09 09:30:00,154.83,155.94,154.83,155.78,31398.0,135.2202,136.1897,135.2202,136.0499,31398.0
2019-08-09 09:35:00,155.76,156.6,155.76,155.95,21701.0,136.0325,136.7661,136.0325,136.1984,21701.0
2019-08-09 09:40:00,155.83,156.23,155.67,156.23,7394.0,136.0936,136.4429,135.9539,136.4429,7394.0
2019-08-09 09:45:00,156.06,156.06,155.76,155.91,5270.0,136.2945,136.2945,136.0325,136.1635,5270.0
2019-08-09 09:50:00,156.12,156.25,155.77,155.95,8379.0,136.3469,136.4604,136.0412,136.1984,8379.0
2019-08-09 09:55:00,156.0,156.0,155.51,155.81,4302.0,136.2421,136.2421,135.8141,136.0761,4302.0
2019-08-09 10:00:00,155.7,155.73,155.5,155.7,12333.0,135.9801,136.0063,135.8054,135.9801,12333.0
2019-08-09 10:05:00,155.7,155.84,155.6,155.72,9236.0,135.9801,136.1023,135.8927,135.9975,9236.0
2019-08-09 10:10:00,155.76,156.08,155.76,156.03,5655.0,136.0325,136.3119,136.0325,136.2683,5655.0
2019-08-09 10:15:00,156.03,156.03,155.5,155.53,4128.0,136.2683,136.2683,135.8054,135.8316,4128.0
2019-08-09 10:20:00,155.51,155.59,155.34,155.59,2774.0,135.8141,135.884,135.6656,135.884,2774.0
2019-08-09 10:25:00,155.59,155.82,155.52,155.63,4310.0,135.884,136.0849,135.8229,135.9189,4310.0
2019-08-09 10:30:00,155.62,155.67,155.35,155.51,5896.0,135.9102,135.9539,135.6744,135.8141,5896.0
2019-08-09 10:35:00,155.51,155.68,155.51,155.59,5431.0,135.8141,135.9626,135.8141,135.884,5431.0
2019-08-09 10:40:00,155.57,155.57,155.09,155.09,4635.0,135.8665,135.8665,135.4473,135.4473,4635.0
2019-08-09 10:45:00,155.14,155.46,155.13,155.45,10407.0,135.491,135.7704,135.4822,135.7617,10407.0
2019-08-09 10:50:00,155.46,155.74,155.46,155.55,10114.0,135.7704,136.015,135.7704,135.8491,10114.0
2019-08-09 10:55:00,155.54,155.74,155.54,155.73,4235.0,135.8403,136.015,135.8403,136.0063,4235.0
2019-08-09 11:00:00,155.69,156.13,155.69,156.13,9593.0,135.9713,136.3556,135.9713,136.3556,9593.0
2019-08-09 11:05:00,156.05,156.09,155.75,155.75,5490.0,136.2857,136.3207,136.0237,136.0237,5490.0
2019-08-09 11:10:00,155.76,155.78,155.59,155.72,3769.0,136.0325,136.0499,135.884,135.9975,3769.0
2019-08-09 11:15:00,155.72,155.75,155.58,155.72,6040.0,135.9975,136.0237,135.8753,135.9975,6040.0
2019-08-09 11:20:00,155.67,155.91,155.66,155.75,3718.0,135.9539,136.1635,135.9451,136.0237,3718.0
2019-08-09 11:25:00,155.8,155.8,155.59,155.67,4041.0,136.0674,136.0674,135.884,135.9539,4041.0
2019-08-09 11:30:00,155.68,155.98,155.66,155.97,2846.0,135.9626,136.2246,135.9451,136.2159,2846.0
2019-08-09 11:35:00,155.93,155.99,155.83,155.83,4381.0,136.1809,136.2333,136.0936,136.0936,4381.0
2019-08-09 11:40:00,155.84,155.88,155.6,155.66,5224.0,136.1023,136.1373,135.8927,135.9451,5224.0
2019-08-09 11:45:00,155.63,155.64,155.53,155.56,3122.0,135.9189,135.9277,135.8316,135.8578,3122.0
2019-08-09 11:50:00,155.58,155.59,155.38,155.44,2359.0,135.8753,135.884,135.7006,135.753,2359.0
2019-08-09 11:55:00,155.43,155.43,155.07,155.18,3545.0,135.7442,135.7442,135.4298,135.5259,3545.0
2019-08-09 12:00:00,155.15,155.23,155.1,155.16,3488.0,135.4997,135.5696,135.456,135.5084,3488.0
2019-08-09 12:05:00,155.16,155.16,155.06,155.06,1950.0,135.5084,135.5084,135.4211,135.4211,1950.0
2019-08-09 12:10:00,155.06,155.09,154.96,154.97,3403.0,135.4211,135.4473,135.3338,135.3425,3403.0
2019-08-09 12:15:00,154.95,155.02,154.86,154.93,2773.0,135.325,135.3862,135.2464,135.3076,2773.0
2019-08-09 12:20:00,154.94,154.94,154.72,154.83,1901.0,135.3163,135.3163,135.1242,135.2202,1901.0
2019-08-09 12:25:00,154.85,154.97,154.83,154.9,1871.0,135.2377,135.3425,135.2202,135.2814,1871.0
2019-08-09 12:30:00,154.88,154.99,154.87,154.99,3698.0,135.2639,135.36,135.2552,135.36,3698.0
2019-08-09 12:35:00,154.98,155.06,154.88,155.05,2301.0,135.3512,135.4211,135.2639,135.4124,2301.0
2019-08-09 12:40:00,155.08,155.27,155.03,155.2,3102.0,135.4386,135.6045,135.3949,135.5434,3102.0
2019-08-09 12:45:00,155.23,155.32,155.21,155.32,2147.0,135.5696,135.6482,135.5521,135.6482,2147.0
2019-08-09 12:50:00,155.33,155.55,155.27,155.54,6841.0,135.6569,135.8491,135.6045,135.8403,6841.0
2019-08-09 12:55:00,155.55,155.68,155.25,155.25,8150.0,135.8491,135.9626,135.587,135.587,8150.0
2019-08-09 13:00:00,155.21,155.22,155.07,155.16,2531.0,135.5521,135.5608,135.4298,135.5084,2531.0
2019-08-09 13:05:00,155.1,155.23,155.1,155.23,1041.0,135.456,135.5696,135.456,135.5696,1041.0
2019-08-09 13:10:00,155.22,155.46,155.18,155.46,4587.0,135.5608,135.7704,135.5259,135.7704,4587.0
2019-08-09 13:15:00,155.47,155.89,155.47,155.84,6837.0,135.7792,136.146,135.7792,136.1023,6837.0
2019-08-09 13:20:00,155.97,156.15,155.94,156.03,4129.0,136.2159,136.3731,136.1897,136.2683,4129.0
2019-08-09 13:25:00,156.03,156.22,156.0,156.22,3550.0,136.2683,136.4342,136.2421,136.4342,3550.0
2019-08-09 13:30:00,156.25,156.39,156.04,156.07,14946.0,136.4604,136.5827,136.277,136.3032,14946.0
2019-08-09 13:35:00,156.09,156.11,155.81,155.82,22449.0,136.3207,136.3381,136.0761,136.0849,22449.0
2019-08-09 13:40:00,155.91,155.95,155.83,155.84,2363.0,136.1635,136.1984,136.0936,136.1023,2363.0
2019-08-09 13:45:00,155.86,155.88,155.65,155.75,3111.0,136.1198,136.1373,135.9364,136.0237,3111.0
2019-08-09 13:50:00,155.77,155.8,155.68,155.8,1493.0,136.0412,136.0674,135.9626,136.0674,1493.0
2019-08-09 13:55:00,155.82,155.82,155.67,155.7,2200.0,136.0849,136.0849,135.9539,135.9801,2200.0
2019-08-09 14:00:00,155.68,155.68,155.58,155.58,2466.0,135.9626,135.9626,135.8753,135.8753,2466.0
2019-08-09 14:05:00,155.64,155.74,155.61,155.74,5288.0,135.9277,136.015,135.9015,136.015,5288.0
2019-08-09 14:10:00,155.74,155.78,155.61,155.65,9434.0,136.015,136.0499,135.9015,135.9364,9434.0
2019-08-09 14:15:00,155.67,155.68,155.61,155.65,2849.0,135.9539,135.9626,135.9015,135.9364,2849.0
2019-08-09 14:20:00,155.64,155.68,155.63,155.67,2800.0,135.9277,135.9626,135.9189,135.9539,2800.0
2019-08-09 14:25:00,155.84,155.89,155.65,155.67,5372.0,136.1023,136.146,135.9364,135.9539,5372.0
2019-08-09 14:30:00,155.65,155.77,155.63,155.65,4111.0,135.9364,136.0412,135.9189,135.9364,4111.0
2019-08-09 14:35:00,155.61,155.72,155.59,155.68,8976.0,135.9015,135.9975,135.884,135.9626,8976.0
2019-08-09 14:40:00,155.69,155.9,155.67,155.84,3689.0,135.9713,136.1547,135.9539,136.1023,3689.0
2019-08-09 14:45:00,155.88,155.94,155.77,155.94,2800.0,136.1373,136.1897,136.0412,136.1897,2800.0
2019-08-09 14:50:00,155.88,155.92,155.86,155.9,1329.0,136.1373,136.1722,136.1198,136.1547,1329.0
2019-08-09 14:55:00,155.94,156.07,155.78,155.79,6289.0,136.1897,136.3032,136.0499,136.0587,6289.0
2019-08-09 15:00:00,155.73,155.95,155.66,155.95,3938.0,136.0063,136.1984,135.9451,136.1984,3938.0
2019-08-09 15:05:00,155.97,156.22,155.97,156.09,3552.0,136.2159,136.4342,136.2159,136.3207,3552.0
2019-08-09 15:10:00,156.1,156.19,156.08,156.13,3013.0,136.3294,136.408,136.3119,136.3556,3013.0
2019-08-09 15:15:00,156.13,156.15,155.87,155.89,4036.0,136.3556,136.3731,136.1285,136.146,4036.0
2019-08-09 15:20:00,155.93,156.03,155.9,155.98,3858.0,136.1809,136.2683,136.1547,136.2246,3858.0
2019-08-09 15:25:00,156.0,156.07,155.9,155.92,4286.0,136.2421,136.3032,136.1547,136.1722,4286.0
2019-08-09 15:30:00,155.91,156.15,155.89,156.04,9798.0,136.1635,136.3731,136.146,136.277,9798.0
2019-08-09 15:35:00,156.04,156.1,155.98,156.1,7342.0,136.277,136.3294,136.2246,136.3294,7342.0
2019-08-09 15:40:00,156.2,156.2,156.02,156.1,11635.0,136.4167,136.4167,136.2595,136.3294,11635.0
2019-08-09 15:45:00,156.06,156.06,155.91,156.0,9073.0,136.2945,136.2945,136.1635,136.2421,9073.0
2019-08-09 15:50:00,155.97,155.97,155.69,155.69,20614.0,136.2159,136.2159,135.9713,135.9713,20614.0
2019-08-09 15:55:00,155.67,155.67,155.45,155.5,39336.0,135.9539,135.9539,135.7617,135.8054,39336.0
2019-08-12 09:30:00,155.56,155.63,155.0,155.62,12914.0,135.8578,135.9189,135.3687,135.9102,12914.0
2019-08-12 09:35:00,155.85,156.0,155.55,155.71,7297.0,136.1111,136.2421,135.8491,135.9888,7297.0
2019-08-12 09:40:00,155.68,155.79,155.26,155.38,3100.0,135.9626,136.0587,135.5958,135.7006,3100.0
2019-08-12 09:45:00,155.4,155.64,155.39,155.46,3206.0,135.718,135.9277,135.7093,135.7704,3206.0
2019-08-12 09:50:00,155.39,155.52,155.21,155.41,2700.0,135.7093,135.8229,135.5521,135.7268,2700.0
2019-08-12 09:55:00,155.35,155.8,155.25,155.8,1965.0,135.6744,136.0674,135.587,136.0674,1965.0
2019-08-12 10:00:00,155.86,155.86,155.55,155.65,3699.0,136.1198,136.1198,135.8491,135.9364,3699.0
2019-08-12 10:05:00,155.66,155.69,155.28,155.43,14098.0,135.9451,135.9713,135.6132,135.7442,14098.0
2019-08-12 10:10:00,155.48,155.66,155.39,155.66,2815.0,135.7879,135.9451,135.7093,135.9451,2815.0
2019-08-12 10:15:00,155.74,156.01,155.68,155.97,1300.0,136.015,136.2508,135.9626,136.2159,1300.0
2019-08-12 10:20:00,156.0,156.04,155.86,155.96,6321.0,136.2421,136.277,136.1198,136.2071,6321.0
2019-08-12 10:25:00,156.07,156.07,155.79,155.84,3600.0,136.3032,136.3032,136.0587,136.1023,3600.0
2019-08-12 10:30:00,155.86,155.96,155.83,155.94,3500.0,136.1198,136.2071,136.0936,136.1897,3500.0
2019-08-12 10:35:00,155.93,156.06,155.93,156.05,1116.0,136.1809,136.2945,136.1809,136.2857,1116.0
2019-08-12 10:40:00,156.06,156.08,155.67,155.78,2949.0,136.2945,136.3119,135.9539,136.0499,2949.0
2019-08-12 10:45:00,155.82,155.82,155.68,155.75,1601.0,136.0849,136.0849,135.9626,136.0237,1601.0
2019-08-12 10:50:00,155.64,155.64,155.55,155.64,2094.0,135.9277,135.9277,135.8491,135.9277,2094.0
2019-08-12 10:55:00,155.64,155.83,155.61,155.79,2339.0,135.9277,136.0936,135.9015,136.0587,2339.0
2019-08-12 11:00:00,155.84,155.89,155.74,155.89,3470.0,136.1023,136.146,136.015,136.146,3470.0
2019-08-12 11:05:00,155.81,155.89,155.76,155.83,2073.0,136.0761,136.146,136.0325,136.0936,2073.0
2019-08-12 11:10:00,155.79,155.79,155.49,155.59,5764.0,136.0587,136.0587,135.7966,135.884,5764.0
2019-08-12 11:15:00,155.57,155.62,155.46,155.46,1500.0,135.8665,135.9102,135.7704,135.7704,1500.0
2019-08-12 11:20:00,155.41,155.64,155.41,155.64,1300.0,135.7268,135.9277,135.7268,135.9277,1300.0
2019-08-12 11:25:00,155.71,156.01,155.67,155.77,7998.0,135.9888,136.2508,135.9539,136.0412,7998.0
2019-08-12 11:30:00,155.7,155.88,155.7,155.77,2982.0,135.9801,136.1373,135.9801,136.0412,2982.0
2019-08-12 11:35:00,155.79,156.02,155.75,155.99,3731.0,136.0587,136.2595,136.0237,136.2333,3731.0
2019-08-12 11:40:00,156.02,156.25,155.96,156.25,4332.0,136.2595,136.4604,136.2071,136.4604,4332.0
2019-08-12 11:45:00,156.25,156.28,156.15,156.24,4431.0,136.4604,136.4866,136.3731,136.4517,4431.0
2019-08-12 11:50:00,156.28,156.53,156.1,156.4,74152.0,136.4866,136.7049,136.3294,136.5914,74152.0
2019-08-12 11:55:00,156.38,156.4,156.25,156.33,4061.0,136.5739,136.5914,136.4604,136.5303,4061.0
2019-08-12 12:00:00,156.3,156.42,156.08,156.31,2676.0,136.5041,136.6089,136.3119,136.5128,2676.0
2019-08-12 12:05:00,156.27,156.27,156.06,156.23,4020.0,136.4779,136.4779,136.2945,136.4429,4020.0
2019-08-12 12:10:00,156.23,156.32,156.17,156.18,2500.0,136.4429,136.5215,136.3905,136.3993,2500.0
2019-08-12 12:15:00,156.26,156.29,156.01,156.1,5132.0,136.4691,136.4953,136.2508,136.3294,5132.0
2019-08-12 12:20:00,156.22,156.36,156.22,156.27,4542.0,136.4342,136.5565,136.4342,136.4779,4542.0
2019-08-12 12:25:00,156.26,156.31,156.2,156.28,3300.0,136.4691,136.5128,136.4167,136.4866,3300.0
2019-08-12 12:30:00,156.27,156.31,156.16,156.16,3213.0,136.4779,136.5128,136.3818,136.3818,3213.0
2019-08-12 12:35:00,156.12,156.26,156.12,156.18,2800.0,136.3469,136.4691,136.3469,136.3993,2800.0
2019-08-12 12:40:00,156.18,156.18,155.97,156.02,6591.0,136.3993,136.3993,136.2159,136.2595,6591.0
2019-08-12 12:45:00,155.96,156.04,155.95,156.04,1700.0,136.2071,136.277,136.1984,136.277,1700.0
2019-08-12 12:50:00,156.07,156.08,155.85,155.91,2425.0,136.3032,136.3119,136.1111,136.1635,2425.0
2019-08-12 12:55:00,155.97,156.13,155.97,156.08,2279.0,136.2159,136.3556,136.2159,136.3119,2279.0
2019-08-12 13:00:00,156.02,156.06,155.94,156.03,3000.0,136.2595,136.2945,136.1897,136.2683,3000.0
2019-08-12 13:05:00,156.08,156.15,156.02,156.08,1450.0,136.3119,136.3731,136.2595,136.3119,1450.0
2019-08-12 13:10:00,156.08,156.21,156.07,156.14,6006.0,136.3119,136.4255,136.3032,136.3643,6006.0
2019-08-12 13:15:00,156.15,156.15,155.97,156.07,3443.0,136.3731,136.3731,136.2159,136.3032,3443.0
2019-08-12 13:20:00,156.08,156.21,156.08,156.12,2300.0,136.3119,136.4255,136.3119,136.3469,2300.0
2019-08-12 13:25:00,156.15,156.19,156.05,156.08,2959.0,136.3731,136.408,136.2857,136.3119,2959.0
2019-08-12 13:30:00,156.12,156.15,155.94,156.09,3566.0,136.3469,136.3731,136.1897,136.3207,3566.0
2019-08-12 13:35:00,156.03,156.05,155.86,155.89,4445.0,136.2683,136.2857,136.1198,136.146,4445.0
2019-08-12 13:40:00,155.88,155.94,155.68,155.71,4343.0,136.1373,136.1897,135.9626,135.9888,4343.0
2019-08-12 13:45:00,155.68,155.79,155.62,155.66,2130.0,135.9626,136.0587,135.9102,135.9451,2130.0
2019-08-12 13:50:00,155.66,155.69,155.42,155.53,4332.0,135.9451,135.9713,135.7355,135.8316,4332.0
2019-08-12 13:55:00,155.51,155.78,155.48,155.78,4502.0,135.8141,136.0499,135.7879,136.0499,4502.0
2019-08-12 14:00:00,155.77,155.77,155.48,155.5,8784.0,136.0412,136.0412,135.7879,135.8054,8784.0
2019-08-12 14:05:00,155.47,155.86,155.47,155.82,5210.0,135.7792,136.1198,135.7792,136.0849,5210.0
2019-08-12 14:10:00,155.76,155.82,155.67,155.72,1750.0,136.0325,136.0849,135.9539,135.9975,1750.0
2019-08-12 14:15:00,155.69,155.74,155.55,155.68,6498.0,135.9713,136.015,135.8491,135.9626,6498.0
2019-08-12 14:20:00,155.7,155.73,155.54,155.6,3182.0,135.9801,136.0063,135.8403,135.8927,3182.0
2019-08-12 14:25:00,155.63,155.77,155.63,155.67,5000.0,135.9189,136.0412,135.9189,135.9539,5000.0
2019-08-12 14:30:00,155.77,155.82,155.72,155.75,4109.0,136.0412,136.0849,135.9975,136.0237,4109.0
2019-08-12 14:35:00,155.73,155.82,155.69,155.76,5981.0,136.0063,136.0849,135.9713,136.0325,5981.0
2019-08-12 14:40:00,155.76,155.76,155.41,155.48,5474.0,136.0325,136.0325,135.7268,135.7879,5474.0
2019-08-12 14:45:00,155.48,155.67,155.41,155.45,8623.0,135.7879,135.9539,135.7268,135.7617,8623.0
2019-08-12 14:50:00,155.48,155.64,155.43,155.43,2819.0,135.7879,135.9277,135.7442,135.7442,2819.0
2019-08-12 14:55:00,155.5,155.61,155.4,155.57,2331.0,135.8054,135.9015,135.718,135.8665,2331.0
2019-08-12 15:00:00,155.56,155.89,155.56,155.82,4413.0,135.8578,136.146,135.8578,136.0849,4413.0
2019-08-12 15:05:00,155.81,155.85,155.61,155.69,3202.0,136.0761,136.1111,135.9015,135.9713,3202.0
2019-08-12 15:10:00,155.64,155.81,155.64,155.78,2224.0,135.9277,136.0761,135.9277,136.0499,2224.0
2019-08-12 15:15:00,155.76,155.98,155.73,155.9,2102.0,136.0325,136.2246,136.0063,136.1547,2102.0
2019-08-12 15:20:00,155.83,155.96,155.83,155.96,2973.0,136.0936,136.2071,136.0936,136.2071,2973.0
2019-08-12 15:25:00,155.94,156.04,155.91,156.02,3771.0,136.1897,136.277,136.1635,136.2595,3771.0
2019-08-12 15:30:00,156.03,156.08,155.97,155.97,1003.0,136.2683,136.3119,136.2159,136.2159,1003.0
2019-08-12 15:35:00,155.97,156.05,155.89,156.02,1100.0,136.2159,136.2857,136.146,136.2595,1100.0
2019-08-12 15:40:00,156.08,156.08,155.95,156.07,1737.0,136.3119,136.3119,136.1984,136.3032,1737.0
2019-08-12 15:45:00,156.06,156.11,156.03,156.05,1626.0,136.2945,136.3381,136.2683,136.2857,1626.0
2019-08-12 15:50:00,156.05,156.16,156.05,156.11,5573.0,136.2857,136.3818,136.2857,136.3381,5573.0
2019-08-12 15:55:00,156.11,156.11,155.86,155.89,8373.0,136.3381,136.3381,136.1198,136.146,8373.0
2019-08-13 09:30:00,155.6,156.41,155.56,156.3,42766.0,135.8927,136.6001,135.8578,136.5041,42766.0
2019-08-13 09:35:00,156.28,156.32,155.83,156.2,9405.0,136.4866,136.5215,136.0936,136.4167,9405.0
2019-08-13 09:40:00,156.03,156.03,155.59,155.78,1844.0,136.2683,136.2683,135.884,136.0499,1844.0
2019-08-13 09:45:00,155.86,156.5,155.8,156.08,7700.0,136.1198,136.6787,136.0674,136.3119,7700.0
2019-08-13 09:50:00,156.04,156.05,155.41,156.05,8189.0,136.277,136.2857,135.7268,136.2857,8189.0
2019-08-13 09:55:00,156.05,156.2,155.77,156.16,7112.0,136.2857,136.4167,136.0412,136.3818,7112.0
2019-08-13 10:00:00,156.05,156.14,155.66,155.88,3531.0,136.2857,136.3643,135.9451,136.1373,3531.0
2019-08-13 10:05:00,155.82,155.83,155.71,155.78,2971.0,136.0849,136.0936,135.9888,136.0499,2971.0
2019-08-13 10:10:00,155.9,155.94,155.65,155.92,4109.0,136.1547,136.1897,135.9364,136.1722,4109.0
2019-08-13 10:15:00,156.0,156.08,155.84,156.06,20037.0,136.2421,136.3119,136.1023,136.2945,20037.0
2019-08-13 10:20:00,156.15,156.28,156.07,156.17,4023.0,136.3731,136.4866,136.3032,136.3905,4023.0
2019-08-13 10:25:00,156.15,156.69,156.15,156.48,7441.0,136.3731,136.8447,136.3731,136.6613,7441.0
2019-08-13 10:30:00,156.47,156.51,156.32,156.41,22536.0,136.6525,136.6875,136.5215,136.6001,22536.0
2019-08-13 10:35:00,156.52,156.57,156.14,156.28,6225.0,136.6962,136.7399,136.3643,136.4866,6225.0
2019-08-13 10:40:00,156.32,156.45,156.14,156.21,2748.0,136.5215,136.6351,136.3643,136.4255,2748.0
2019-08-13 10:45:00,156.19,156.4,155.91,156.03,4929.0,136.408,136.5914,136.1635,136.2683,4929.0
2019-08-13 10:50:00,156.0,156.0,155.68,155.82,4778.0,136.2421,136.2421,135.9626,136.0849,4778.0
2019-08-13 10:55:00,155.84,155.94,155.77,155.78,2420.0,136.1023,136.1897,136.0412,136.0499,2420.0
2019-08-13 11:00:00,155.81,155.91,155.72,155.84,4551.0,136.0761,136.1635,135.9975,136.1023,4551.0
2019-08-13 11:05:00,155.88,155.99,155.82,155.96,4125.0,136.1373,136.2333,136.0849,136.2071,4125.0
2019-08-13 11:10:00,155.92,156.08,155.86,155.97,3591.0,136.1722,136.3119,136.1198,136.2159,3591.0
2019-08-13 11:15:00,156.02,156.02,155.7,155.76,3279.0,136.2595,136.2595,135.9801,136.0325,3279.0
2019-08-13 11:20:00,155.78,155.94,155.7,155.75,7117.0,136.0499,136.1897,135.9801,136.0237,7117.0
2019-08-13 11:25:00,155.67,155.9,155.61,155.72,4715.0,135.9539,136.1547,135.9015,135.9975,4715.0
2019-08-13 11:30:00,155.67,155.9,155.58,155.78,7166.0,135.9539,136.1547,135.8753,136.0499,7166.0
2019-08-13 11:35:00,155.81,156.03,155.81,155.85,3498.0,136.0761,136.2683,136.0761,136.1111,3498.0
2019-08-13 11:40:00,155.89,155.98,155.79,155.89,8646.0,136.146,136.2246,136.0587,136.146,8646.0
2019-08-13 11:45:00,155.92,155.95,155.75,155.86,2793.0,136.1722,136.1984,136.0237,136.1198,2793.0
2019-08-13 11:50:00,155.88,155.96,155.78,155.96,2324.0,136.1373,136.2071,136.0499,136.2071,2324.0
2019-08-13 11:55:00,156.06,156.09,155.9,156.04,4185.0,136.2945,136.3207,136.1547,136.277,4185.0
2019-08-13 12:00:00,156.0,156.16,156.0,156.13,3116.0,136.2421,136.3818,136.2421,136.3556,3116.0
2019-08-13 12:05:00,156.07,156.07,155.73,155.94,24316.0,136.3032,136.3032,136.0063,136.1897,24316.0
2019-08-13 12:10:00,155.94,155.97,155.8,155.96,2117.0,136.1897,136.2159,136.0674,136.2071,2117.0
2019-08-13 12:15:00,155.99,156.28,155.88,155.89,16265.0,136.2333,136.4866,136.1373,136.146,16265.0
2019-08-13 12:20:00,155.95,156.1,155.93,155.99,5248.0,136.1984,136.3294,136.1809,136.2333,5248.0
2019-08-13 12:25:00,156.0,156.0,155.77,155.77,11709.0,136.2421,136.2421,136.0412,136.0412,11709.0
2019-08-13 12:30:00,155.75,155.77,155.56,155.56,8646.0,136.0237,136.0412,135.8578,135.8578,8646.0
2019-08-13 12:35:00,155.6,155.6,155.54,155.57,6760.0,135.8927,135.8927,135.8403,135.8665,6760.0
2019-08-13 12:40:00,155.59,155.6,155.5,155.59,7806.0,135.884,135.8927,135.8054,135.884,7806.0
2019-08-13 12:45:00,155.58,155.62,155.53,155.57,9018.0,135.8753,135.9102,135.8316,135.8665,9018.0
2019-08-13 12:50:00,155.56,155.62,155.52,155.54,17649.0,135.8578,135.9102,135.8229,135.8403,17649.0
2019-08-13 12:55:00,155.55,155.55,155.29,155.38,1500.0,135.8491,135.8491,135.622,135.7006,1500.0
2019-08-13 13:00:00,155.42,155.64,155.35,155.52,7026.0,135.7355,135.9277,135.6744,135.8229,7026.0
2019-08-13 13:05:00,155.49,155.52,155.45,155.52,3616.0,135.7966,135.8229,135.7617,135.8229,3616.0
2019-08-13 13:10:00,155.54,155.62,155.48,155.48,4830.0,135.8403,135.9102,135.7879,135.7879,4830.0
2019-08-13 13:15:00,155.5,155.5,155.13,155.23,12309.0,135.8054,135.8054,135.4822,135.5696,12309.0
2019-08-13 13:20:00,155.25,155.33,155.21,155.27,1325.0,135.587,135.6569,135.5521,135.6045,1325.0
2019-08-13 13:25:00,155.28,155.38,155.23,155.38,2432.0,135.6132,135.7006,135.5696,135.7006,2432.0
2019-08-13 13:30:00,155.34,155.38,155.2,155.31,5160.0,135.6656,135.7006,135.5434,135.6394,5160.0
2019-08-13 13:35:00,155.31,155.33,155.16,155.25,3100.0,135.6394,135.6569,135.5084,135.587,3100.0
2019-08-13 13:40:00,155.26,155.26,155.23,155.24,3696.0,135.5958,135.5958,135.5696,135.5783,3696.0
2019-08-13 13:45:00,155.24,155.41,155.23,155.41,3412.0,135.5783,135.7268,135.5696,135.7268,3412.0
2019-08-13 13:50:00,155.4,155.6,155.4,155.54,2867.0,135.718,135.8927,135.718,135.8403,2867.0
2019-08-13 13:55:00,155.54,155.57,155.5,155.52,2726.0,135.8403,135.8665,135.8054,135.8229,2726.0
2019-08-13 14:00:00,155.54,155.59,155.5,155.51,5656.0,135.8403,135.884,135.8054,135.8141,5656.0
2019-08-13 14:05:00,155.53,155.62,155.5,155.6,9445.0,135.8316,135.9102,135.8054,135.8927,9445.0
2019-08-13 14:10:00,155.6,155.66,155.54,155.55,3182.0,135.8927,135.9451,135.8403,135.8491,3182.0
2019-08-13 14:15:00,155.57,155.62,155.55,155.57,5102.0,135.8665,135.9102,135.8491,135.8665,5102.0
2019-08-13 14:20:00,155.6,155.64,155.58,155.6,5425.0,135.8927,135.9277,135.8753,135.8927,5425.0
2019-08-13 14:25:00,155.62,155.8,155.58,155.78,21910.0,135.9102,136.0674,135.8753,136.0499,21910.0
2019-08-13 14:30:00,155.8,155.82,155.58,155.69,7520.0,136.0674,136.0849,135.8753,135.9713,7520.0
2019-08-13 14:35:00,155.69,155.69,155.52,155.62,4228.0,135.9713,135.9713,135.8229,135.9102,4228.0
2019-08-13 14:40:00,155.64,155.67,155.55,155.64,4171.0,135.9277,135.9539,135.8491,135.9277,4171.0
2019-08-13 14:45:00,155.63,155.69,155.61,155.69,3086.0,135.9189,135.9713,135.9015,135.9713,3086.0
2019-08-13 14:50:00,155.74,155.93,155.74,155.87,6598.0,136.015,136.1809,136.015,136.1285,6598.0
2019-08-13 14:55:00,155.9,155.91,155.74,155.78,4500.0,136.1547,136.1635,136.015,136.0499,4500.0
2019-08-13 15:00:00,155.71,155.82,155.65,155.76,4634.0,135.9888,136.0849,135.9364,136.0325,4634.0
2019-08-13 15:05:00,155.75,155.77,155.65,155.69,7493.0,136.0237,136.0412,135.9364,135.9713,7493.0
2019-08-13 15:10:00,155.69,155.7,155.55,155.58,12868.0,135.9713,135.9801,135.8491,135.8753,12868.0
2019-08-13 15:15:00,155.59,155.63,155.56,155.6,7962.0,135.884,135.9189,135.8578,135.8927,7962.0
2019-08-13 15:20:00,155.6,155.61,155.5,155.5,6543.0,135.8927,135.9015,135.8054,135.8054,6543.0
2019-08-13 15:25:00,155.56,155.62,155.5,155.58,8240.0,135.8578,135.9102,135.8054,135.8753,8240.0
2019-08-13 15:30:00,155.57,155.58,155.43,155.5,6987.0,135.8665,135.8753,135.7442,135.8054,6987.0
2019-08-13 15:35:00,155.51,155.6,155.48,155.55,7538.0,135.8141,135.8927,135.7879,135.8491,7538.0
2019-08-13 15:40:00,155.54,155.54,155.38,155.41,11629.0,135.8403,135.8403,135.7006,135.7268,11629.0
2019-08-13 15:45:00,155.43,155.43,155.31,155.42,11765.0,135.7442,135.7442,135.6394,135.7355,11765.0
2019-08-13 15:50:00,155.41,155.62,155.33,155.62,32230.0,135.7268,135.9102,135.6569,135.9102,32230.0
2019-08-13 15:55:00,155.61,155.62,155.19,155.39,45844.0,135.9015,135.9102,135.5346,135.7093,45844.0
2019-08-14 09:30:00,155.05,155.19,154.68,155.0,21508.0,135.4124,135.5346,135.0892,135.3687,21508.0
2019-08-14 09:35:00,155.0,155.15,154.26,154.77,20212.0,135.3687,135.4997,134.7224,135.1678,20212.0
2019-08-14 09:40:00,154.81,155.06,154.68,154.84,9454.0,135.2028,135.4211,135.0892,135.229,9454.0
2019-08-14 09:45:00,154.83,155.06,154.68,155.0,7708.0,135.2202,135.4211,135.0892,135.3687,7708.0
2019-08-14 09:50:00,154.91,154.93,154.6,154.9,6886.0,135.2901,135.3076,135.0194,135.2814,6886.0
2019-08-14 09:55:00,154.94,155.08,154.61,155.08,4322.0,135.3163,135.4386,135.0281,135.4386,4322.0
2019-08-14 10:00:00,155.0,155.03,154.62,154.75,9133.0,135.3687,135.3949,135.0368,135.1504,9133.0
2019-08-14 10:05:00,154.77,155.03,154.57,154.92,9973.0,135.1678,135.3949,134.9932,135.2988,9973.0
2019-08-14 10:10:00,154.97,155.07,154.85,154.85,6386.0,135.3425,135.4298,135.2377,135.2377,6386.0
2019-08-14 10:15:00,154.85,155.01,154.48,154.48,29952.0,135.2377,135.3774,134.9146,134.9146,29952.0
2019-08-14 10:20:00,154.48,154.5,154.38,154.44,4607.0,134.9146,134.932,134.8272,134.8796,4607.0
2019-08-14 10:25:00,154.49,154.58,154.25,154.39,7618.0,134.9233,135.0019,134.7137,134.836,7618.0
2019-08-14 10:30:00,154.31,154.46,154.27,154.42,8788.0,134.7661,134.8971,134.7312,134.8622,8788.0
2019-08-14 10:35:00,154.39,154.39,153.99,154.07,9391.0,134.836,134.836,134.4866,134.5565,9391.0
2019-08-14 10:40:00,154.01,154.2,153.91,154.16,12033.0,134.5041,134.67,134.4168,134.6351,12033.0
2019-08-14 10:45:00,154.12,154.33,154.11,154.11,9833.0,134.6002,134.7836,134.5914,134.5914,9833.0
2019-08-14 10:50:00,154.14,154.36,154.13,154.35,7027.0,134.6176,134.8098,134.6089,134.801,7027.0
2019-08-14 10:55:00,154.37,154.54,154.29,154.3,5029.0,134.8185,134.967,134.7486,134.7574,5029.0
2019-08-14 11:00:00,154.34,154.38,154.05,154.05,7968.0,134.7923,134.8272,134.539,134.539,7968.0
2019-08-14 11:05:00,154.12,154.13,153.9,153.9,12166.0,134.6002,134.6089,134.408,134.408,12166.0
2019-08-14 11:10:00,153.88,153.96,153.86,153.86,4068.0,134.3906,134.4604,134.3731,134.3731,4068.0
2019-08-14 11:15:00,153.86,153.86,153.49,153.53,15919.0,134.3731,134.3731,134.05,134.0849,15919.0
2019-08-14 11:20:00,153.53,153.75,153.49,153.66,14874.0,134.0849,134.277,134.05,134.1984,14874.0
2019-08-14 11:25:00,153.67,153.82,153.47,153.54,4517.0,134.2072,134.3382,134.0325,134.0936,4517.0
2019-08-14 11:30:00,153.52,153.85,153.52,153.71,9418.0,134.0762,134.3644,134.0762,134.2421,9418.0
2019-08-14 11:35:00,153.74,153.75,153.61,153.7,11276.0,134.2683,134.277,134.1548,134.2334,11276.0
2019-08-14 11:40:00,153.72,153.96,153.72,153.78,8040.0,134.2508,134.4604,134.2508,134.3032,8040.0
2019-08-14 11:45:00,153.78,154.04,153.75,154.04,3207.0,134.3032,134.5303,134.277,134.5303,3207.0
2019-08-14 11:50:00,154.04,154.04,153.61,153.83,15744.0,134.5303,134.5303,134.1548,134.3469,15744.0
2019-08-14 11:55:00,153.81,154.01,153.78,154.0,3912.0,134.3294,134.5041,134.3032,134.4954,3912.0
2019-08-14 12:00:00,153.95,153.95,153.68,153.84,4725.0,134.4517,134.4517,134.2159,134.3556,4725.0
2019-08-14 12:05:00,153.89,153.9,153.62,153.62,4713.0,134.3993,134.408,134.1635,134.1635,4713.0
2019-08-14 12:10:00,153.72,153.87,153.69,153.84,7072.0,134.2508,134.3818,134.2246,134.3556,7072.0
2019-08-14 12:15:00,153.84,153.88,153.78,153.85,1885.0,134.3556,134.3906,134.3032,134.3644,1885.0
2019-08-14 12:20:00,153.88,153.88,153.72,153.72,4672.0,134.3906,134.3906,134.2508,134.2508,4672.0
2019-08-14 12:25:00,153.74,153.74,153.58,153.71,3271.0,134.2683,134.2683,134.1286,134.2421,3271.0
2019-08-14 12:30:00,153.82,153.87,153.74,153.76,3818.0,134.3382,134.3818,134.2683,134.2858,3818.0
2019-08-14 12:35:00,153.78,153.78,153.68,153.68,2115.0,134.3032,134.3032,134.2159,134.2159,2115.0
2019-08-14 12:40:00,153.69,153.7,153.31,153.46,10154.0,134.2246,134.2334,133.8928,134.0238,10154.0
2019-08-14 12:45:00,153.5,153.54,153.22,153.22,6358.0,134.0587,134.0936,133.8142,133.8142,6358.0
2019-08-14 12:50:00,153.21,153.21,153.08,153.1,3188.0,133.8054,133.8054,133.6919,133.7094,3188.0
2019-08-14 12:55:00,153.06,153.09,152.78,152.88,5803.0,133.6744,133.7006,133.4299,133.5172,5803.0
2019-08-14 13:00:00,152.91,152.92,152.53,152.81,4240.0,133.5434,133.5521,133.2115,133.4561,4240.0
2019-08-14 13:05:00,152.81,152.94,152.77,152.9,3953.0,133.4561,133.5696,133.4211,133.5347,3953.0
2019-08-14 13:10:00,152.98,152.98,152.76,152.78,4317.0,133.6046,133.6046,133.4124,133.4299,4317.0
2019-08-14 13:15:00,152.8,152.98,152.73,152.78,3748.0,133.4473,133.6046,133.3862,133.4299,3748.0
2019-08-14 13:20:00,152.85,153.28,152.83,153.28,2835.0,133.491,133.8666,133.4735,133.8666,2835.0
2019-08-14 13:25:00,153.17,153.33,153.13,153.26,3010.0,133.7705,133.9102,133.7356,133.8491,3010.0
2019-08-14 13:30:00,153.18,153.35,153.18,153.31,2685.0,133.7792,133.9277,133.7792,133.8928,2685.0
2019-08-14 13:35:00,153.32,153.48,153.31,153.36,5701.0,133.9015,134.0412,133.8928,133.9364,5701.0
2019-08-14 13:40:00,153.36,153.42,153.32,153.39,2168.0,133.9364,133.9888,133.9015,133.9626,2168.0
2019-08-14 13:45:00,153.36,153.42,153.31,153.42,2900.0,133.9364,133.9888,133.8928,133.9888,2900.0
2019-08-14 13:50:00,153.47,153.61,153.38,153.5,3730.0,134.0325,134.1548,133.9539,134.0587,3730.0
2019-08-14 13:55:00,153.46,153.49,153.39,153.43,3283.0,134.0238,134.05,133.9626,133.9976,3283.0
2019-08-14 14:00:00,153.43,153.44,153.22,153.23,7631.0,133.9976,134.0063,133.8142,133.8229,7631.0
2019-08-14 14:05:00,153.13,153.23,153.07,153.12,3221.0,133.7356,133.8229,133.6832,133.7268,3221.0
2019-08-14 14:10:00,153.23,153.36,153.18,153.22,3566.0,133.8229,133.9364,133.7792,133.8142,3566.0
2019-08-14 14:15:00,153.17,153.17,152.74,152.92,21031.0,133.7705,133.7705,133.3949,133.5521,21031.0
2019-08-14 14:20:00,152.9,152.9,152.68,152.68,5274.0,133.5347,133.5347,133.3425,133.3425,5274.0
2019-08-14 14:25:00,152.64,152.73,152.55,152.55,3884.0,133.3076,133.3862,133.229,133.229,3884.0
2019-08-14 14:30:00,152.55,152.58,152.43,152.43,5676.0,133.229,133.2552,133.1242,133.1242,5676.0
2019-08-14 14:35:00,152.47,152.48,152.33,152.36,2216.0,133.1591,133.1679,133.0369,133.0631,2216.0
2019-08-14 14:40:00,152.36,152.46,152.28,152.43,3042.0,133.0631,133.1504,132.9932,133.1242,3042.0
2019-08-14 14:45:00,152.39,152.53,152.29,152.41,5502.0,133.0893,133.2115,133.0019,133.1067,5502.0
2019-08-14 14:50:00,152.38,152.55,152.38,152.51,3521.0,133.0805,133.229,133.0805,133.1941,3521.0
2019-08-14 14:55:00,152.56,152.64,152.43,152.56,4801.0,133.2377,133.3076,133.1242,133.2377,4801.0
2019-08-14 15:00:00,152.56,152.93,152.45,152.89,5271.0,133.2377,133.5609,133.1417,133.5259,5271.0
2019-08-14 15:05:00,152.84,152.91,152.76,152.83,3316.0,133.4823,133.5434,133.4124,133.4735,3316.0
2019-08-14 15:10:00,152.82,152.9,152.73,152.79,5105.0,133.4648,133.5347,133.3862,133.4386,5105.0
2019-08-14 15:15:00,152.74,152.74,152.46,152.46,7986.0,133.3949,133.3949,133.1504,133.1504,7986.0
2019-08-14 15:20:00,152.44,152.45,152.05,152.05,9697.0,133.1329,133.1417,132.7923,132.7923,9697.0
2019-08-14 15:25:00,152.12,152.74,152.12,152.51,8474.0,132.8535,133.3949,132.8535,133.1941,8474.0
2019-08-14 15:30:00,152.46,152.46,152.22,152.36,7307.0,133.1504,133.1504,132.9408,133.0631,7307.0
2019-08-14 15:35:00,152.43,152.47,152.29,152.46,8593.0,133.1242,133.1591,133.0019,133.1504,8593.0
2019-08-14 15:40:00,152.45,152.48,152.11,152.37,14857.0,133.1417,133.1679,132.8447,133.0718,14857.0
2019-08-14 15:45:00,152.38,152.62,152.2,152.41,12365.0,133.0805,133.2901,132.9233,133.1067,12365.0
2019-08-14 15:50:00,152.35,152.66,152.26,152.64,26848.0,133.0543,133.3251,132.9757,133.3076,26848.0
2019-08-14 15:55:00,152.64,152.72,152.35,152.38,53399.0,133.3076,133.3775,133.0543,133.0805,53399.0
2019-08-15 09:30:00,153.12,153.29,152.82,153.29,14690.0,133.7268,133.8753,133.4648,133.8753,14690.0
2019-08-15 09:35:00,153.29,153.64,152.85,153.07,9031.0,133.8753,134.181,133.491,133.6832,9031.0
2019-08-15 09:40:00,152.89,153.23,152.85,153.01,8985.0,133.5259,133.8229,133.491,133.6308,8985.0
2019-08-15 09:45:00,153.15,153.18,152.65,152.66,11246.0,133.753,133.7792,133.3163,133.3251,11246.0
2019-08-15 09:50:00,152.7,153.21,152.7,153.15,8982.0,133.36,133.8054,133.36,133.753,8982.0
2019-08-15 09:55:00,153.17,153.9,153.09,153.9,11689.0,133.7705,134.408,133.7006,134.408,11689.0
2019-08-15 10:00:00,153.81,153.91,153.53,153.79,12386.0,134.3294,134.4168,134.0849,134.312,12386.0
2019-08-15 10:05:00,153.82,154.12,153.55,153.97,9075.0,134.3382,134.6002,134.1024,134.4692,9075.0
2019-08-15 10:10:00,153.93,154.04,153.75,153.79,5619.0,134.4342,134.5303,134.277,134.312,5619.0
2019-08-15 10:15:00,153.81,153.87,153.57,153.64,3006.0,134.3294,134.3818,134.1198,134.181,3006.0
2019-08-15 10:20:00,153.63,153.63,153.31,153.38,5024.0,134.1722,134.1722,133.8928,133.9539,5024.0
2019-08-15 10:25:00,153.33,153.42,153.12,153.15,4500.0,133.9102,133.9888,133.7268,133.753,4500.0
2019-08-15 10:30:00,152.96,153.31,152.96,153.28,3606.0,133.5871,133.8928,133.5871,133.8666,3606.0
2019-08-15 10:35:00,153.25,153.49,153.21,153.29,5159.0,133.8404,134.05,133.8054,133.8753,5159.0
2019-08-15 10:40:00,153.2,153.73,153.16,153.73,3900.0,133.7967,134.2596,133.7618,134.2596,3900.0
2019-08-15 10:45:00,153.79,154.0,153.66,153.77,11343.0,134.312,134.4954,134.1984,134.2945,11343.0
2019-08-15 10:50:00,153.78,153.97,153.62,153.88,6672.0,134.3032,134.4692,134.1635,134.3906,6672.0
2019-08-15 10:55:00,153.94,153.95,153.81,153.94,6255.0,134.443,134.4517,134.3294,134.443,6255.0
2019-08-15 11:00:00,153.9,154.03,153.83,153.89,9388.0,134.408,134.5216,134.3469,134.3993,9388.0
2019-08-15 11:05:00,153.9,153.96,153.73,153.75,6171.0,134.408,134.4604,134.2596,134.277,6171.0
2019-08-15 11:10:00,153.71,154.06,153.7,153.97,6687.0,134.2421,134.5478,134.2334,134.4692,6687.0
2019-08-15 11:15:00,153.96,154.13,153.94,154.06,8685.0,134.4604,134.6089,134.443,134.5478,8685.0
2019-08-15 11:20:00,154.02,154.13,153.9,154.1,9865.0,134.5128,134.6089,134.408,134.5827,9865.0
2019-08-15 11:25:00,154.1,154.38,154.1,154.38,6659.0,134.5827,134.8272,134.5827,134.8272,6659.0
2019-08-15 11:30:00,154.46,154.57,154.3,154.3,6895.0,134.8971,134.9932,134.7574,134.7574,6895.0
2019-08-15 11:35:00,154.35,154.64,154.35,154.47,5938.0,134.801,135.0543,134.801,134.9058,5938.0
2019-08-15 11:40:00,154.45,154.54,154.37,154.52,3682.0,134.8884,134.967,134.8185,134.9495,3682.0
2019-08-15 11:45:00,154.45,154.65,154.44,154.48,6156.0,134.8884,135.063,134.8796,134.9146,6156.0
2019-08-15 11:50:00,154.46,154.57,154.41,154.53,3334.0,134.8971,134.9932,134.8534,134.9582,3334.0
2019-08-15 11:55:00,154.51,154.73,154.51,154.71,11671.0,134.9408,135.1329,134.9408,135.1154,11671.0
2019-08-15 12:00:00,154.69,154.73,154.6,154.73,3832.0,135.098,135.1329,135.0194,135.1329,3832.0
2019-08-15 12:05:00,154.71,154.94,154.71,154.94,3838.0,135.1154,135.3163,135.1154,135.3163,3838.0
2019-08-15 12:10:00,154.93,155.08,154.89,154.96,5787.0,135.3076,135.4386,135.2726,135.3338,5787.0
2019-08-15 12:15:00,154.97,155.35,154.95,155.31,4132.0,135.3425,135.6744,135.325,135.6394,4132.0
2019-08-15 12:20:00,155.34,155.4,155.18,155.32,21619.0,135.6656,135.718,135.5259,135.6482,21619.0
2019-08-15 12:25:00,155.27,155.32,155.09,155.19,6817.0,135.6045,135.6482,135.4473,135.5346,6817.0
2019-08-15 12:30:00,155.19,155.19,154.98,155.02,3425.0,135.5346,135.5346,135.3512,135.3862,3425.0
2019-08-15 12:35:00,155.07,155.08,154.62,154.65,3556.0,135.4298,135.4386,135.0368,135.063,3556.0
2019-08-15 12:40:00,154.61,154.77,154.61,154.69,2929.0,135.0281,135.1678,135.0281,135.098,2929.0
2019-08-15 12:45:00,154.69,154.72,154.6,154.62,3113.0,135.098,135.1242,135.0194,135.0368,3113.0
2019-08-15 12:50:00,154.62,154.89,154.62,154.7,3800.0,135.0368,135.2726,135.0368,135.1067,3800.0
2019-08-15 12:55:00,154.7,154.77,154.62,154.76,4178.0,135.1067,135.1678,135.0368,135.1591,4178.0
2019-08-15 13:00:00,154.76,154.93,154.71,154.91,3270.0,135.1591,135.3076,135.1154,135.2901,3270.0
2019-08-15 13:05:00,154.91,155.01,154.86,155.01,3805.0,135.2901,135.3774,135.2464,135.3774,3805.0
2019-08-15 13:10:00,154.89,154.99,154.84,154.92,4654.0,135.2726,135.36,135.229,135.2988,4654.0
2019-08-15 13:15:00,154.93,155.09,154.88,155.05,19385.0,135.3076,135.4473,135.2639,135.4124,19385.0
2019-08-15 13:20:00,155.06,155.32,155.06,155.09,7316.0,135.4211,135.6482,135.4211,135.4473,7316.0
2019-08-15 13:25:00,155.04,155.12,154.9,154.94,2800.0,135.4036,135.4735,135.2814,135.3163,2800.0
2019-08-15 13:30:00,154.91,155.04,154.79,155.04,8594.0,135.2901,135.4036,135.1853,135.4036,8594.0
2019-08-15 13:35:00,154.99,155.01,154.79,154.81,4117.0,135.36,135.3774,135.1853,135.2028,4117.0
2019-08-15 13:40:00,154.85,154.86,154.56,154.59,3671.0,135.2377,135.2464,134.9844,135.0106,3671.0
2019-08-15 13:45:00,154.59,154.64,154.28,154.37,5155.0,135.0106,135.0543,134.7399,134.8185,5155.0
2019-08-15 13:50:00,154.39,154.4,154.05,154.16,4788.0,134.836,134.8447,134.539,134.6351,4788.0
2019-08-15 13:55:00,154.16,154.24,154.05,154.19,4552.0,134.6351,134.705,134.539,134.6613,4552.0
2019-08-15 14:00:00,154.13,154.42,154.05,154.35,5090.0,134.6089,134.8622,134.539,134.801,5090.0
2019-08-15 14:05:00,154.31,154.59,154.31,154.53,5480.0,134.7661,135.0106,134.7661,134.9582,5480.0
2019-08-15 14:10:00,154.56,154.94,154.56,154.94,4874.0,134.9844,135.3163,134.9844,135.3163,4874.0
2019-08-15 14:15:00,154.9,155.01,154.82,154.86,3100.0,135.2814,135.3774,135.2115,135.2464,3100.0
2019-08-15 14:20:00,154.82,155.26,154.82,155.15,10846.0,135.2115,135.5958,135.2115,135.4997,10846.0
2019-08-15 14:25:00,155.21,155.38,155.15,155.35,11355.0,135.5521,135.7006,135.4997,135.6744,11355.0
2019-08-15 14:30:00,155.32,155.41,155.27,155.32,3489.0,135.6482,135.7268,135.6045,135.6482,3489.0
2019-08-15 14:35:00,155.3,155.35,155.2,155.31,11832.0,135.6307,135.6744,135.5434,135.6394,11832.0
2019-08-15 14:40:00,155.27,155.44,155.27,155.36,10130.0,135.6045,135.753,135.6045,135.6831,10130.0
2019-08-15 14:45:00,155.45,155.6,155.45,155.47,6034.0,135.7617,135.8927,135.7617,135.7792,6034.0
2019-08-15 14:50:00,155.51,155.52,155.29,155.41,4983.0,135.8141,135.8229,135.622,135.7268,4983.0
2019-08-15 14:55:00,155.37,155.54,155.37,155.48,4936.0,135.6918,135.8403,135.6918,135.7879,4936.0
2019-08-15 15:00:00,155.46,155.79,155.46,155.72,11333.0,135.7704,136.0587,135.7704,135.9975,11333.0
2019-08-15 15:05:00,155.74,155.8,155.57,155.6,4910.0,136.015,136.0674,135.8665,135.8927,4910.0
2019-08-15 15:10:00,155.66,155.71,155.44,155.49,5938.0,135.9451,135.9888,135.753,135.7966,5938.0
2019-08-15 15:15:00,155.56,155.62,155.53,155.53,4622.0,135.8578,135.9102,135.8316,135.8316,4622.0
2019-08-15 15:20:00,155.52,155.63,155.41,155.54,5374.0,135.8229,135.9189,135.7268,135.8403,5374.0
2019-08-15 15:25:00,155.56,155.61,155.52,155.56,6059.0,135.8578,135.9015,135.8229,135.8578,6059.0
2019-08-15 15:30:00,155.52,155.75,155.47,155.59,6167.0,135.8229,136.0237,135.7792,135.884,6167.0
2019-08-15 15:35:00,155.65,155.74,155.49,155.74,8204.0,135.9364,136.015,135.7966,136.015,8204.0
2019-08-15 15:40:00,155.74,155.97,155.63,155.92,14119.0,136.015,136.2159,135.9189,136.1722,14119.0
2019-08-15 15:45:00,155.94,156.03,155.81,155.81,15415.0,136.1897,136.2683,136.0761,136.0761,15415.0
2019-08-15 15:50:00,155.81,155.98,155.55,155.62,29476.0,136.0761,136.2246,135.8491,135.9102,29476.0
2019-08-15 15:55:00,155.59,155.6,155.4,155.54,45450.0,135.884,135.8927,135.718,135.8403,45450.0
2019-08-16 09:30:00,155.85,156.42,155.46,155.85,42901.0,136.1111,136.6089,135.7704,136.1111,42901.0
2019-08-16 09:35:00,156.03,156.2,155.76,156.09,5011.0,136.2683,136.4167,136.0325,136.3207,5011.0
2019-08-16 09:40:00,156.02,156.02,155.49,155.49,2437.0,136.2595,136.2595,135.7966,135.7966,2437.0
2019-08-16 09:45:00,155.61,155.8,155.44,155.56,4432.0,135.9015,136.0674,135.753,135.8578,4432.0
2019-08-16 09:50:00,155.68,155.88,155.42,155.48,3261.0,135.9626,136.1373,135.7355,135.7879,3261.0
2019-08-16 09:55:00,155.49,155.9,155.49,155.77,8223.0,135.7966,136.1547,135.7966,136.0412,8223.0
2019-08-16 10:00:00,155.92,156.0,155.88,155.9,2897.0,136.1722,136.2421,136.1373,136.1547,2897.0
2019-08-16 10:05:00,155.9,156.01,155.82,155.85,4979.0,136.1547,136.2508,136.0849,136.1111,4979.0
2019-08-16 10:10:00,155.84,155.98,155.37,155.46,4216.0,136.1023,136.2246,135.6918,135.7704,4216.0
2019-08-16 10:15:00,155.48,155.53,155.28,155.39,5122.0,135.7879,135.8316,135.6132,135.7093,5122.0
2019-08-16 10:20:00,155.39,155.96,155.38,155.69,3345.0,135.7093,136.2071,135.7006,135.9713,3345.0
2019-08-16 10:25:00,155.73,155.81,155.45,155.58,2844.0,136.0063,136.0761,135.7617,135.8753,2844.0
2019-08-16 10:30:00,155.53,155.66,155.45,155.61,33900.0,135.8316,135.9451,135.7617,135.9015,33900.0
2019-08-16 10:35:00,155.67,155.75,155.54,155.65,26363.0,135.9539,136.0237,135.8403,135.9364,26363.0
2019-08-16 10:40:00,155.61,155.68,155.32,155.32,12822.0,135.9015,135.9626,135.6482,135.6482,12822.0
2019-08-16 10:45:00,155.3,155.59,155.18,155.43,3304.0,135.6307,135.884,135.5259,135.7442,3304.0
2019-08-16 10:50:00,155.46,155.5,155.4,155.43,2568.0,135.7704,135.8054,135.718,135.7442,2568.0
2019-08-16 10:55:00,155.38,155.62,155.38,155.62,3253.0,135.7006,135.9102,135.7006,135.9102,3253.0
2019-08-16 11:00:00,155.67,155.96,155.67,155.96,5389.0,135.9539,136.2071,135.9539,136.2071,5389.0
2019-08-16 11:05:00,155.94,156.12,155.94,155.97,4930.0,136.1897,136.3469,136.1897,136.2159,4930.0
2019-08-16 11:10:00,155.96,155.98,155.78,155.79,2700.0,136.2071,136.2246,136.0499,136.0587,2700.0
2019-08-16 11:15:00,155.79,155.86,155.69,155.69,2821.0,136.0587,136.1198,135.9713,135.9713,2821.0
2019-08-16 11:20:00,155.66,155.72,155.56,155.59,3276.0,135.9451,135.9975,135.8578,135.884,3276.0
2019-08-16 11:25:00,155.54,155.57,155.4,155.5,2218.0,135.8403,135.8665,135.718,135.8054,2218.0
2019-08-16 11:30:00,155.5,155.52,155.35,155.49,9504.0,135.8054,135.8229,135.6744,135.7966,9504.0
2019-08-16 11:35:00,155.47,155.55,155.4,155.46,5651.0,135.7792,135.8491,135.718,135.7704,5651.0
2019-08-16 11:40:00,155.5,155.52,155.25,155.3,4675.0,135.8054,135.8229,135.587,135.6307,4675.0
2019-08-16 11:45:00,155.23,155.48,155.22,155.46,3455.0,135.5696,135.7879,135.5608,135.7704,3455.0
2019-08-16 11:50:00,155.44,155.55,155.43,155.51,3615.0,135.753,135.8491,135.7442,135.8141,3615.0
2019-08-16 11:55:00,155.51,155.55,155.38,155.39,1818.0,135.8141,135.8491,135.7006,135.7093,1818.0
2019-08-16 12:00:00,155.35,155.43,155.3,155.3,3128.0,135.6744,135.7442,135.6307,135.6307,3128.0
2019-08-16 12:05:00,155.35,155.39,155.15,155.17,9064.0,135.6744,135.7093,135.4997,135.5172,9064.0
2019-08-16 12:10:00,155.2,155.2,154.91,154.91,4897.0,135.5434,135.5434,135.2901,135.2901,4897.0
2019-08-16 12:15:00,154.89,154.99,154.75,154.78,9418.0,135.2726,135.36,135.1504,135.1766,9418.0
2019-08-16 12:20:00,154.85,154.95,154.82,154.95,4382.0,135.2377,135.325,135.2115,135.325,4382.0
2019-08-16 12:25:00,155.01,155.12,155.01,155.12,6525.0,135.3774,135.4735,135.3774,135.4735,6525.0
2019-08-16 12:30:00,155.09,155.13,155.0,155.08,3058.0,135.4473,135.4822,135.3687,135.4386,3058.0
2019-08-16 12:35:00,155.1,155.28,155.08,155.15,5300.0,135.456,135.6132,135.4386,135.4997,5300.0
2019-08-16 12:40:00,155.15,155.18,154.88,154.92,4591.0,135.4997,135.5259,135.2639,135.2988,4591.0
2019-08-16 12:45:00,154.93,155.19,154.93,155.17,1311.0,135.3076,135.5346,135.3076,135.5172,1311.0
2019-08-16 12:50:00,155.22,155.38,155.22,155.25,4497.0,135.5608,135.7006,135.5608,135.587,4497.0
2019-08-16 12:55:00,155.28,155.35,155.23,155.31,2759.0,135.6132,135.6744,135.5696,135.6394,2759.0
2019-08-16 13:00:00,155.4,155.46,155.37,155.46,1200.0,135.718,135.7704,135.6918,135.7704,1200.0
2019-08-16 13:05:00,155.5,155.55,155.48,155.51,2780.0,135.8054,135.8491,135.7879,135.8141,2780.0
2019-08-16 13:10:00,155.49,155.53,155.47,155.49,1935.0,135.7966,135.8316,135.7792,135.7966,1935.0
2019-08-16 13:15:00,155.45,155.62,155.44,155.55,4506.0,135.7617,135.9102,135.753,135.8491,4506.0
2019-08-16 13:20:00,155.53,155.65,155.49,155.65,2412.0,135.8316,135.9364,135.7966,135.9364,2412.0
2019-08-16 13:25:00,155.68,155.72,155.53,155.6,4400.0,135.9626,135.9975,135.8316,135.8927,4400.0
2019-08-16 13:30:00,155.48,155.58,155.48,155.58,1712.0,135.7879,135.8753,135.7879,135.8753,1712.0
2019-08-16 13:35:00,155.55,155.56,155.4,155.4,1800.0,135.8491,135.8578,135.718,135.718,1800.0
2019-08-16 13:40:00,155.45,155.5,155.42,155.47,3138.0,135.7617,135.8054,135.7355,135.7792,3138.0
2019-08-16 13:45:00,155.48,155.48,155.34,155.38,2835.0,135.7879,135.7879,135.6656,135.7006,2835.0
2019-08-16 13:50:00,155.36,155.41,155.32,155.41,3420.0,135.6831,135.7268,135.6482,135.7268,3420.0
2019-08-16 13:55:00,155.46,155.52,155.36,155.37,5860.0,135.7704,135.8229,135.6831,135.6918,5860.0
2019-08-16 14:00:00,155.38,155.51,155.33,155.51,3097.0,135.7006,135.8141,135.6569,135.8141,3097.0
2019-08-16 14:05:00,155.48,155.48,155.35,155.42,1981.0,135.7879,135.7879,135.6744,135.7355,1981.0
2019-08-16 14:10:00,155.44,155.51,155.38,155.5,1850.0,135.753,135.8141,135.7006,135.8054,1850.0
2019-08-16 14:15:00,155.54,155.59,155.51,155.53,3622.0,135.8403,135.884,135.8141,135.8316,3622.0
2019-08-16 14:20:00,155.53,155.65,155.52,155.6,4319.0,135.8316,135.9364,135.8229,135.8927,4319.0
2019-08-16 14:25:00,155.62,155.63,155.56,155.59,3600.0,135.9102,135.9189,135.8578,135.884,3600.0
2019-08-16 14:30:00,155.55,155.58,155.4,155.56,6465.0,135.8491,135.8753,135.718,135.8578,6465.0
2019-08-16 14:35:00,155.59,155.67,155.47,155.48,4700.0,135.884,135.9539,135.7792,135.7879,4700.0
2019-08-16 14:40:00,155.53,155.55,155.43,155.43,1100.0,135.8316,135.8491,135.7442,135.7442,1100.0
2019-08-16 14:45:00,155.46,155.68,155.46,155.68,3211.0,135.7704,135.9626,135.7704,135.9626,3211.0
2019-08-16 14:50:00,155.68,155.75,155.6,155.7,2300.0,135.9626,136.0237,135.8927,135.9801,2300.0
2019-08-16 14:55:00,155.68,155.88,155.66,155.84,3506.0,135.9626,136.1373,135.9451,136.1023,3506.0
2019-08-16 15:00:00,155.81,155.9,155.77,155.77,8796.0,136.0761,136.1547,136.0412,136.0412,8796.0
2019-08-16 15:05:00,155.78,155.88,155.75,155.82,5572.0,136.0499,136.1373,136.0237,136.0849,5572.0
2019-08-16 15:10:00,155.79,155.8,155.71,155.74,2999.0,136.0587,136.0674,135.9888,136.015,2999.0
2019-08-16 15:15:00,155.72,155.8,155.69,155.76,9456.0,135.9975,136.0674,135.9713,136.0325,9456.0
2019-08-16 15:20:00,155.75,155.77,155.54,155.54,7921.0,136.0237,136.0412,135.8403,135.8403,7921.0
2019-08-16 15:25:00,155.55,155.61,155.52,155.58,5193.0,135.8491,135.9015,135.8229,135.8753,5193.0
2019-08-16 15:30:00,155.58,155.58,155.43,155.55,8244.0,135.8753,135.8753,135.7442,135.8491,8244.0
2019-08-16 15:35:00,155.53,155.63,155.53,155.54,9257.0,135.8316,135.9189,135.8316,135.8403,9257.0
2019-08-16 15:40:00,155.58,155.76,155.57,155.73,9687.0,135.8753,136.0325,135.8665,136.0063,9687.0
2019-08-16 15:45:00,155.71,155.75,155.61,155.62,11965.0,135.9888,136.0237,135.9015,135.9102,11965.0
2019-08-16 15:50:00,155.69,155.79,155.54,155.73,25236.0,135.9713,136.0587,135.8403,136.0063,25236.0
2019-08-16 15:55:00,155.73,155.79,155.38,155.44,58921.0,136.0063,136.0587,135.7006,135.753,58921.0
2019-08-19 09:30:00,155.63,156.34,155.52,155.64,24642.0,135.9189,136.539,135.8229,135.9277,24642.0
2019-08-19 09:35:00,155.66,156.09,155.54,155.8,7217.0,135.9451,136.3207,135.8403,136.0674,7217.0
2019-08-19 09:40:00,155.79,155.91,155.37,155.66,7120.0,136.0587,136.1635,135.6918,135.9451,7120.0
2019-08-19 09:45:00,155.6,156.02,155.51,155.97,5861.0,135.8927,136.2595,135.8141,136.2159,5861.0
2019-08-19 09:50:00,155.91,156.4,155.91,156.31,7040.0,136.1635,136.5914,136.1635,136.5128,7040.0
2019-08-19 09:55:00,156.29,156.4,156.19,156.38,5400.0,136.4953,136.5914,136.408,136.5739,5400.0
2019-08-19 10:00:00,156.36,156.69,156.33,156.46,13972.0,136.5565,136.8447,136.5303,136.6438,13972.0
2019-08-19 10:05:00,156.49,156.66,156.44,156.52,4869.0,136.67,136.8185,136.6263,136.6962,4869.0
2019-08-19 10:10:00,156.6,156.72,156.51,156.71,13892.0,136.7661,136.8709,136.6875,136.8621,13892.0
2019-08-19 10:15:00,156.68,156.96,156.68,156.72,5864.0,136.8359,137.0805,136.8359,136.8709,5864.0
2019-08-19 10:20:00,156.68,156.84,156.61,156.63,6632.0,136.8359,136.9757,136.7748,136.7923,6632.0
2019-08-19 10:25:00,156.66,156.76,156.53,156.61,5335.0,136.8185,136.9058,136.7049,136.7748,5335.0
2019-08-19 10:30:00,156.56,156.56,156.33,156.43,2367.0,136.7311,136.7311,136.5303,136.6176,2367.0
2019-08-19 10:35:00,156.48,156.62,156.31,156.49,33521.0,136.6613,136.7835,136.5128,136.67,33521.0
2019-08-19 10:40:00,156.48,156.66,156.46,156.55,7551.0,136.6613,136.8185,136.6438,136.7224,7551.0
2019-08-19 10:45:00,156.55,156.61,156.43,156.53,9155.0,136.7224,136.7748,136.6176,136.7049,9155.0
2019-08-19 10:50:00,156.49,156.49,156.19,156.49,15565.0,136.67,136.67,136.408,136.67,15565.0
2019-08-19 10:55:00,156.52,156.57,156.41,156.46,6771.0,136.6962,136.7399,136.6001,136.6438,6771.0
2019-08-19 11:00:00,156.53,156.59,156.43,156.43,9184.0,136.7049,136.7573,136.6176,136.6176,9184.0
2019-08-19 11:05:00,156.39,156.52,156.33,156.47,6641.0,136.5827,136.6962,136.5303,136.6525,6641.0
2019-08-19 11:10:00,156.56,156.78,156.52,156.76,13862.0,136.7311,136.9233,136.6962,136.9058,13862.0
2019-08-19 11:15:00,156.72,156.9,156.72,156.9,2788.0,136.8709,137.0281,136.8709,137.0281,2788.0
2019-08-19 11:20:00,156.84,157.0,156.8,156.8,4820.0,136.9757,137.1154,136.9407,136.9407,4820.0
2019-08-19 11:25:00,156.83,156.9,156.78,156.84,4641.0,136.9669,137.0281,136.9233,136.9757,4641.0
2019-08-19 11:30:00,156.82,156.88,156.73,156.73,8626.0,136.9582,137.0106,136.8796,136.8796,8626.0
2019-08-19 11:35:00,156.7,156.74,156.6,156.61,4746.0,136.8534,136.8883,136.7661,136.7748,4746.0
2019-08-19 11:40:00,156.62,156.67,156.56,156.61,4070.0,136.7835,136.8272,136.7311,136.7748,4070.0
2019-08-19 11:45:00,156.63,156.8,156.62,156.78,4189.0,136.7923,136.9407,136.7835,136.9233,4189.0
2019-08-19 11:50:00,156.8,157.05,156.8,157.03,5081.0,136.9407,137.1591,136.9407,137.1416,5081.0
2019-08-19 11:55:00,157.12,157.28,157.12,157.19,4300.0,137.2202,137.3599,137.2202,137.2813,4300.0
2019-08-19 12:00:00,157.17,157.18,157.06,157.14,2291.0,137.2639,137.2726,137.1678,137.2377,2291.0
2019-08-19 12:05:00,157.11,157.19,157.07,157.09,3730.0,137.2115,137.2813,137.1765,137.194,3730.0
2019-08-19 12:10:00,157.12,157.19,157.07,157.1,4435.0,137.2202,137.2813,137.1765,137.2027,4435.0
2019-08-19 12:15:00,157.1,157.11,157.03,157.11,1900.0,137.2027,137.2115,137.1416,137.2115,1900.0
2019-08-19 12:20:00,157.11,157.15,157.02,157.05,3960.0,137.2115,137.2464,137.1329,137.1591,3960.0
2019-08-19 12:25:00,157.07,157.18,157.0,157.18,3349.0,137.1765,137.2726,137.1154,137.2726,3349.0
2019-08-19 12:30:00,157.15,157.28,157.15,157.26,2416.0,137.2464,137.3599,137.2464,137.3425,2416.0
2019-08-19 12:35:00,157.28,157.43,157.23,157.43,3400.0,137.3599,137.4909,137.3163,137.4909,3400.0
2019-08-19 12:40:00,157.4,157.49,157.38,157.46,2288.0,137.4647,137.5433,137.4473,137.5171,2288.0
2019-08-19 12:45:00,157.48,157.59,157.44,157.57,3350.0,137.5346,137.6307,137.4997,137.6132,3350.0
2019-08-19 12:50:00,157.56,157.59,157.5,157.52,2350.0,137.6045,137.6307,137.5521,137.5695,2350.0
2019-08-19 12:55:00,157.5,157.67,157.48,157.6,8495.0,137.5521,137.7005,137.5346,137.6394,8495.0
2019-08-19 13:00:00,157.63,157.65,157.58,157.63,3400.0,137.6656,137.6831,137.6219,137.6656,3400.0
2019-08-19 13:05:00,157.62,157.63,157.57,157.57,3260.0,137.6569,137.6656,137.6132,137.6132,3260.0
2019-08-19 13:10:00,157.58,157.76,157.58,157.76,2603.0,137.6219,137.7791,137.6219,137.7791,2603.0
2019-08-19 13:15:00,157.75,157.8,157.74,157.77,4049.0,137.7704,137.8141,137.7617,137.7879,4049.0
2019-08-19 13:20:00,157.83,157.85,157.77,157.78,2800.0,137.8403,137.8577,137.7879,137.7966,2800.0
2019-08-19 13:25:00,157.76,157.82,157.69,157.72,3354.0,137.7791,137.8315,137.718,137.7442,3354.0
2019-08-19 13:30:00,157.71,157.71,157.52,157.59,17972.0,137.7355,137.7355,137.5695,137.6307,17972.0
2019-08-19 13:35:00,157.65,157.67,157.59,157.63,2684.0,137.6831,137.7005,137.6307,137.6656,2684.0
2019-08-19 13:40:00,157.67,157.8,157.66,157.78,2092.0,137.7005,137.8141,137.6918,137.7966,2092.0
2019-08-19 13:45:00,157.84,158.04,157.83,158.03,7970.0,137.849,138.0237,137.8403,138.0149,7970.0
2019-08-19 13:50:00,158.06,158.09,158.03,158.04,1707.0,138.0412,138.0674,138.0149,138.0237,1707.0
2019-08-19 13:55:00,157.97,158.01,157.89,158.01,6382.0,137.9625,137.9975,137.8927,137.9975,6382.0
2019-08-19 14:00:00,157.96,157.96,157.88,157.91,2042.0,137.9538,137.9538,137.8839,137.9101,2042.0
2019-08-19 14:05:00,157.99,158.01,157.97,157.97,2216.0,137.98,137.9975,137.9625,137.9625,2216.0
2019-08-19 14:10:00,157.92,158.01,157.92,157.99,3267.0,137.9189,137.9975,137.9189,137.98,3267.0
2019-08-19 14:15:00,157.98,158.03,157.93,157.95,4055.0,137.9713,138.0149,137.9276,137.9451,4055.0
2019-08-19 14:20:00,157.92,157.92,157.82,157.86,3430.0,137.9189,137.9189,137.8315,137.8665,3430.0
2019-08-19 14:25:00,157.86,158.03,157.83,158.03,3292.0,137.8665,138.0149,137.8403,138.0149,3292.0
2019-08-19 14:30:00,158.05,158.21,158.0,158.18,4000.0,138.0324,138.1722,137.9887,138.146,4000.0
2019-08-19 14:35:00,158.17,158.18,158.08,158.11,5612.0,138.1372,138.146,138.0586,138.0848,5612.0
2019-08-19 14:40:00,158.07,158.12,158.03,158.11,4349.0,138.0499,138.0936,138.0149,138.0848,4349.0
2019-08-19 14:45:00,158.1,158.13,158.01,158.06,5928.0,138.0761,138.1023,137.9975,138.0412,5928.0
2019-08-19 14:50:00,158.07,158.11,158.04,158.11,6615.0,138.0499,138.0848,138.0237,138.0848,6615.0
2019-08-19 14:55:00,158.11,158.15,158.0,158.11,3500.0,138.0848,138.1198,137.9887,138.0848,3500.0
2019-08-19 15:00:00,158.13,158.16,157.92,157.94,5693.0,138.1023,138.1285,137.9189,137.9363,5693.0
2019-08-19 15:05:00,157.95,158.05,157.92,158.0,5365.0,137.9451,138.0324,137.9189,137.9887,5365.0
2019-08-19 15:10:00,158.02,158.04,157.88,157.95,14958.0,138.0062,138.0237,137.8839,137.9451,14958.0
2019-08-19 15:15:00,157.94,157.95,157.81,157.83,4281.0,137.9363,137.9451,137.8228,137.8403,4281.0
2019-08-19 15:20:00,157.8,157.85,157.77,157.83,6202.0,137.8141,137.8577,137.7879,137.8403,6202.0
2019-08-19 15:25:00,157.86,158.11,157.86,158.07,3340.0,137.8665,138.0848,137.8665,138.0499,3340.0
2019-08-19 15:30:00,158.05,158.2,158.05,158.19,8190.0,138.0324,138.1634,138.0324,138.1547,8190.0
2019-08-19 15:35:00,158.19,158.4,158.17,158.28,25385.0,138.1547,138.3381,138.1372,138.2333,25385.0
2019-08-19 15:40:00,158.29,158.31,158.21,158.28,18204.0,138.242,138.2595,138.1722,138.2333,18204.0
2019-08-19 15:45:00,158.28,158.28,158.11,158.12,10847.0,138.2333,138.2333,138.0848,138.0936,10847.0
2019-08-19 15:50:00,158.12,158.14,157.94,157.98,32318.0,138.0936,138.111,137.9363,137.9713,32318.0
2019-08-19 15:55:00,158.01,158.03,157.66,157.78,45265.0,137.9975,138.0149,137.6918,137.7966,45265.0
2019-08-20 09:30:00,157.9,158.2,157.65,157.98,18032.0,137.9014,138.1634,137.6831,137.9713,18032.0
2019-08-20 09:35:00,158.0,158.13,157.51,157.69,7115.0,137.9887,138.1023,137.5608,137.718,7115.0
2019-08-20 09:40:00,157.72,157.72,156.85,157.05,8532.0,137.7442,137.7442,136.9844,137.1591,8532.0
2019-08-20 09:45:00,157.1,157.11,156.74,156.81,9863.0,137.2027,137.2115,136.8883,136.9495,9863.0
2019-08-20 09:50:00,156.87,156.88,156.62,156.77,7192.0,137.0019,137.0106,136.7835,136.9145,7192.0
2019-08-20 09:55:00,156.73,156.73,156.23,156.26,7236.0,136.8796,136.8796,136.4429,136.4691,7236.0
2019-08-20 10:00:00,156.3,156.64,156.3,156.59,3571.0,136.5041,136.801,136.5041,136.7573,3571.0
2019-08-20 10:05:00,156.69,156.82,156.52,156.58,6630.0,136.8447,136.9582,136.6962,136.7486,6630.0
2019-08-20 10:10:00,156.52,156.93,156.4,156.86,24200.0,136.6962,137.0543,136.5914,136.9931,24200.0
2019-08-20 10:15:00,156.85,157.15,156.85,156.91,65913.0,136.9844,137.2464,136.9844,137.0368,65913.0
2019-08-20 10:20:00,156.93,156.99,156.77,156.77,7140.0,137.0543,137.1067,136.9145,136.9145,7140.0
2019-08-20 10:25:00,156.8,156.85,156.58,156.85,5234.0,136.9407,136.9844,136.7486,136.9844,5234.0
2019-08-20 10:30:00,156.88,156.93,156.72,156.73,7705.0,137.0106,137.0543,136.8709,136.8796,7705.0
2019-08-20 10:35:00,156.76,157.12,156.74,157.12,3216.0,136.9058,137.2202,136.8883,137.2202,3216.0
2019-08-20 10:40:00,157.15,157.51,157.08,157.48,8099.0,137.2464,137.5608,137.1853,137.5346,8099.0
2019-08-20 10:45:00,157.44,157.48,157.21,157.24,4961.0,137.4997,137.5346,137.2988,137.325,4961.0
2019-08-20 10:50:00,157.23,157.25,157.02,157.24,3742.0,137.3163,137.3337,137.1329,137.325,3742.0
2019-08-20 10:55:00,157.24,157.42,157.21,157.31,4501.0,137.325,137.4822,137.2988,137.3861,4501.0
2019-08-20 11:00:00,157.31,157.49,157.31,157.45,3405.0,137.3861,137.5433,137.3861,137.5084,3405.0
2019-08-20 11:05:00,157.46,157.84,157.44,157.81,5202.0,137.5171,137.849,137.4997,137.8228,5202.0
2019-08-20 11:10:00,157.86,158.05,157.85,157.97,5449.0,137.8665,138.0324,137.8577,137.9625,5449.0
2019-08-20 11:15:00,158.02,158.04,157.96,157.99,4783.0,138.0062,138.0237,137.9538,137.98,4783.0
2019-08-20 11:20:00,157.98,158.02,157.83,157.94,5573.0,137.9713,138.0062,137.8403,137.9363,5573.0
2019-08-20 11:25:00,157.91,157.93,157.55,157.55,21334.0,137.9101,137.9276,137.5957,137.5957,21334.0
2019-08-20 11:30:00,157.58,157.6,157.11,157.28,7518.0,137.6219,137.6394,137.2115,137.3599,7518.0
2019-08-20 11:35:00,157.34,157.64,157.27,157.56,3115.0,137.4123,137.6743,137.3512,137.6045,3115.0
2019-08-20 11:40:00,157.59,157.59,157.36,157.44,18999.0,137.6307,137.6307,137.4298,137.4997,18999.0
2019-08-20 11:45:00,157.47,157.52,157.44,157.47,4279.0,137.5259,137.5695,137.4997,137.5259,4279.0
2019-08-20 11:50:00,157.52,157.61,157.49,157.55,4392.0,137.5695,137.6481,137.5433,137.5957,4392.0
2019-08-20 11:55:00,157.53,157.54,157.39,157.39,2968.0,137.5783,137.587,137.456,137.456,2968.0
2019-08-20 12:00:00,157.42,157.42,157.18,157.22,3445.0,137.4822,137.4822,137.2726,137.3075,3445.0
2019-08-20 12:05:00,157.22,157.31,157.19,157.2,2263.0,137.3075,137.3861,137.2813,137.2901,2263.0
2019-08-20 12:10:00,157.17,157.2,157.07,157.07,1744.0,137.2639,137.2901,137.1765,137.1765,1744.0
2019-08-20 12:15:00,157.06,157.19,157.06,157.19,2179.0,137.1678,137.2813,137.1678,137.2813,2179.0
2019-08-20 12:20:00,157.24,157.38,157.24,157.27,5824.0,137.325,137.4473,137.325,137.3512,5824.0
2019-08-20 12:25:00,157.34,157.43,157.33,157.4,2100.0,137.4123,137.4909,137.4036,137.4647,2100.0
2019-08-20 12:30:00,157.41,157.44,157.35,157.35,2405.0,137.4735,137.4997,137.4211,137.4211,2405.0
2019-08-20 12:35:00,157.33,157.33,157.26,157.3,985.0,137.4036,137.4036,137.3425,137.3774,985.0
2019-08-20 12:40:00,157.28,157.42,157.25,157.41,3215.0,137.3599,137.4822,137.3337,137.4735,3215.0
2019-08-20 12:45:00,157.49,157.58,157.47,157.55,2332.0,137.5433,137.6219,137.5259,137.5957,2332.0
2019-08-20 12:50:00,157.58,157.61,157.48,157.56,4080.0,137.6219,137.6481,137.5346,137.6045,4080.0
2019-08-20 12:55:00,157.59,157.66,157.55,157.66,1517.0,137.6307,137.6918,137.5957,137.6918,1517.0
2019-08-20 13:00:00,157.66,157.72,157.6,157.6,5726.0,137.6918,137.7442,137.6394,137.6394,5726.0
2019-08-20 13:05:00,157.66,157.66,157.59,157.64,3970.0,137.6918,137.6918,137.6307,137.6743,3970.0
2019-08-20 13:10:00,157.64,157.7,157.61,157.69,2432.0,137.6743,137.7267,137.6481,137.718,2432.0
2019-08-20 13:15:00,157.69,157.69,157.6,157.6,1500.0,137.718,137.718,137.6394,137.6394,1500.0
2019-08-20 13:20:00,157.61,157.63,157.53,157.53,3474.0,137.6481,137.6656,137.5783,137.5783,3474.0
2019-08-20 13:25:00,157.54,157.64,157.48,157.53,2843.0,137.587,137.6743,137.5346,137.5783,2843.0
2019-08-20 13:30:00,157.56,157.57,157.43,157.43,2403.0,137.6045,137.6132,137.4909,137.4909,2403.0
2019-08-20 13:35:00,157.35,157.35,157.25,157.25,1417.0,137.4211,137.4211,137.3337,137.3337,1417.0
2019-08-20 13:40:00,157.34,157.47,157.34,157.43,2820.0,137.4123,137.5259,137.4123,137.4909,2820.0
2019-08-20 13:45:00,157.39,157.48,157.39,157.41,2205.0,137.456,137.5346,137.456,137.4735,2205.0
2019-08-20 13:50:00,157.36,157.45,157.24,157.45,3016.0,137.4298,137.5084,137.325,137.5084,3016.0
2019-08-20 13:55:00,157.42,157.47,157.37,157.47,2024.0,137.4822,137.5259,137.4385,137.5259,2024.0
2019-08-20 14:00:00,157.41,157.43,157.28,157.31,3089.0,137.4735,137.4909,137.3599,137.3861,3089.0
2019-08-20 14:05:00,157.36,157.4,157.19,157.19,5404.0,137.4298,137.4647,137.2813,137.2813,5404.0
2019-08-20 14:10:00,157.22,157.33,157.22,157.29,3279.0,137.3075,137.4036,137.3075,137.3687,3279.0
2019-08-20 14:15:00,157.32,157.44,157.3,157.44,4501.0,137.3949,137.4997,137.3774,137.4997,4501.0
2019-08-20 14:20:00,157.45,157.51,157.33,157.42,3601.0,137.5084,137.5608,137.4036,137.4822,3601.0
2019-08-20 14:25:00,157.38,157.4,157.3,157.38,5270.0,137.4473,137.4647,137.3774,137.4473,5270.0
2019-08-20 14:30:00,157.38,157.55,157.37,157.54,4867.0,137.4473,137.5957,137.4385,137.587,4867.0
2019-08-20 14:35:00,157.55,157.56,157.37,157.38,5256.0,137.5957,137.6045,137.4385,137.4473,5256.0
2019-08-20 14:40:00,157.39,157.4,157.25,157.27,9808.0,137.456,137.4647,137.3337,137.3512,9808.0
2019-08-20 14:45:00,157.29,157.38,157.29,157.31,3103.0,137.3687,137.4473,137.3687,137.3861,3103.0
2019-08-20 14:50:00,157.31,157.34,157.25,157.26,2927.0,137.3861,137.4123,137.3337,137.3425,2927.0
2019-08-20 14:55:00,157.28,157.31,157.09,157.15,3297.0,137.3599,137.3861,137.194,137.2464,3297.0
2019-08-20 15:00:00,157.17,157.17,157.03,157.05,4005.0,137.2639,137.2639,137.1416,137.1591,4005.0
2019-08-20 15:05:00,157.03,157.14,156.99,157.08,3691.0,137.1416,137.2377,137.1067,137.1853,3691.0
2019-08-20 15:10:00,157.07,157.1,157.03,157.04,5077.0,137.1765,137.2027,137.1416,137.1503,5077.0
2019-08-20 15:15:00,157.05,157.06,156.88,156.89,6468.0,137.1591,137.1678,137.0106,137.0193,6468.0
2019-08-20 15:20:00,156.91,156.93,156.85,156.88,6336.0,137.0368,137.0543,136.9844,137.0106,6336.0
2019-08-20 15:25:00,156.9,157.03,156.86,156.99,5015.0,137.0281,137.1416,136.9931,137.1067,5015.0
2019-08-20 15:30:00,157.0,157.01,156.9,156.96,6815.0,137.1154,137.1241,137.0281,137.0805,6815.0
2019-08-20 15:35:00,156.93,156.93,156.8,156.82,9833.0,137.0543,137.0543,136.9407,136.9582,9833.0
2019-08-20 15:40:00,156.82,156.82,156.68,156.78,10123.0,136.9582,136.9582,136.8359,136.9233,10123.0
2019-08-20 15:45:00,156.77,156.77,156.63,156.65,9756.0,136.9145,136.9145,136.7923,136.8097,9756.0
2019-08-20 15:50:00,156.68,156.77,156.64,156.77,18681.0,136.8359,136.9145,136.801,136.9145,18681.0
2019-08-20 15:55:00,156.77,156.77,156.39,156.52,38324.0,136.9145,136.9145,136.5827,136.6962,38324.0
2019-08-21 09:30:00,156.9,157.69,156.74,156.84,17467.0,137.0281,137.718,136.8883,136.9757,17467.0
2019-08-21 09:35:00,156.9,157.11,156.87,157.04,3697.0,137.0281,137.2115,137.0019,137.1503,3697.0
2019-08-21 09:40:00,157.16,157.32,156.91,157.03,4418.0,137.2551,137.3949,137.0368,137.1416,4418.0
2019-08-21 09:45:00,157.07,157.1,156.93,157.03,3498.0,137.1765,137.2027,137.0543,137.1416,3498.0
2019-08-21 09:50:00,157.06,157.11,156.96,157.09,2900.0,137.1678,137.2115,137.0805,137.194,2900.0
2019-08-21 09:55:00,157.15,157.19,156.85,156.95,4863.0,137.2464,137.2813,136.9844,137.0717,4863.0
2019-08-21 10:00:00,156.84,156.86,156.64,156.8,5445.0,136.9757,136.9931,136.801,136.9407,5445.0
2019-08-21 10:05:00,156.86,156.96,156.75,156.85,5730.0,136.9931,137.0805,136.8971,136.9844,5730.0
2019-08-21 10:10:00,156.84,157.15,156.84,157.15,5518.0,136.9757,137.2464,136.9757,137.2464,5518.0
2019-08-21 10:15:00,157.16,157.32,157.06,157.3,7647.0,137.2551,137.3949,137.1678,137.3774,7647.0
2019-08-21 10:20:00,157.3,157.37,157.2,157.33,10151.0,137.3774,137.4385,137.2901,137.4036,10151.0
2019-08-21 10:25:00,157.33,157.37,157.22,157.24,8805.0,137.4036,137.4385,137.3075,137.325,8805.0
2019-08-21 10:30:00,157.25,157.53,157.21,157.5,2603.0,137.3337,137.5783,137.2988,137.5521,2603.0
2019-08-21 10:35:00,157.52,157.75,157.52,157.72,10013.0,137.5695,137.7704,137.5695,137.7442,10013.0
2019-08-21 10:40:00,157.72,157.97,157.71,157.94,3871.0,137.7442,137.9625,137.7355,137.9363,3871.0
2019-08-21 10:45:00,157.97,158.04,157.73,157.81,12912.0,137.9625,138.0237,137.7529,137.8228,12912.0
2019-08-21 10:50:00,157.85,158.08,157.85,157.99,2800.0,137.8577,138.0586,137.8577,137.98,2800.0
2019-08-21 10:55:00,158.02,158.32,158.01,158.28,8897.0,138.0062,138.2682,137.9975,138.2333,8897.0
2019-08-21 11:00:00,158.22,158.23,157.88,157.91,4610.0,138.1809,138.1896,137.8839,137.9101,4610.0
2019-08-21 11:05:00,157.94,157.94,157.74,157.91,4553.0,137.9363,137.9363,137.7617,137.9101,4553.0
2019-08-21 11:10:00,157.93,158.14,157.93,158.1,3428.0,137.9276,138.111,137.9276,138.0761,3428.0
2019-08-21 11:15:00,158.13,158.21,158.07,158.2,9129.0,138.1023,138.1722,138.0499,138.1634,9129.0
2019-08-21 11:20:00,158.18,158.19,157.94,158.0,3360.0,138.146,138.1547,137.9363,137.9887,3360.0
2019-08-21 11:25:00,158.05,158.08,157.89,157.9,4228.0,138.0324,138.0586,137.8927,137.9014,4228.0
2019-08-21 11:30:00,157.9,158.05,157.83,158.03,5315.0,137.9014,138.0324,137.8403,138.0149,5315.0
2019-08-21 11:35:00,158.07,158.22,158.07,158.18,6153.0,138.0499,138.1809,138.0499,138.146,6153.0
2019-08-21 11:40:00,158.12,158.17,158.08,158.15,3001.0,138.0936,138.1372,138.0586,138.1198,3001.0
2019-08-21 11:45:00,158.16,158.19,158.08,158.19,2401.0,138.1285,138.1547,138.0586,138.1547,2401.0
2019-08-21 11:50:00,158.18,158.19,158.08,158.17,5137.0,138.146,138.1547,138.0586,138.1372,5137.0
2019-08-21 11:55:00,158.15,158.42,158.15,158.37,15171.0,138.1198,138.3556,138.1198,138.3119,15171.0
2019-08-21 12:00:00,158.39,158.39,158.1,158.1,6882.0,138.3294,138.3294,138.0761,138.0761,6882.0
2019-08-21 12:05:00,158.13,158.21,158.08,158.2,4500.0,138.1023,138.1722,138.0586,138.1634,4500.0
2019-08-21 12:10:00,158.22,158.42,158.2,158.42,4714.0,138.1809,138.3556,138.1634,138.3556,4714.0
2019-08-21 12:15:00,158.44,158.48,158.31,158.32,3035.0,138.373,138.408,138.2595,138.2682,3035.0
2019-08-21 12:20:00,158.31,158.32,158.15,158.32,2200.0,138.2595,138.2682,138.1198,138.2682,2200.0
2019-08-21 12:25:00,158.31,158.38,158.28,158.3,3000.0,138.2595,138.3206,138.2333,138.2508,3000.0
2019-08-21 12:30:00,158.31,158.31,158.17,158.17,3460.0,138.2595,138.2595,138.1372,138.1372,3460.0
2019-08-21 12:35:00,158.16,158.2,158.1,158.11,3300.0,138.1285,138.1634,138.0761,138.0848,3300.0
2019-08-21 12:40:00,158.17,158.18,158.11,158.17,3203.0,138.1372,138.146,138.0848,138.1372,3203.0
2019-08-21 12:45:00,158.19,158.34,158.1,158.2,18696.0,138.1547,138.2857,138.0761,138.1634,18696.0
2019-08-21 12:50:00,158.17,158.23,158.14,158.18,2644.0,138.1372,138.1896,138.111,138.146,2644.0
2019-08-21 12:55:00,158.24,158.27,158.22,158.25,2075.0,138.1984,138.2246,138.1809,138.2071,2075.0
2019-08-21 13:00:00,158.2,158.26,158.17,158.19,3877.0,138.1634,138.2158,138.1372,138.1547,3877.0
2019-08-21 13:05:00,158.22,158.25,158.16,158.25,2204.0,138.1809,138.2071,138.1285,138.2071,2204.0
2019-08-21 13:10:00,158.22,158.28,158.22,158.28,2843.0,138.1809,138.2333,138.1809,138.2333,2843.0
2019-08-21 13:15:00,158.22,158.43,158.22,158.42,2038.0,138.1809,138.3643,138.1809,138.3556,2038.0
2019-08-21 13:20:00,158.49,158.6,158.48,158.53,37964.0,138.4167,138.5128,138.408,138.4516,37964.0
2019-08-21 13:25:00,158.53,158.56,158.47,158.5,5235.0,138.4516,138.4778,138.3992,138.4254,5235.0
2019-08-21 13:30:00,158.49,158.49,158.35,158.35,3246.0,138.4167,138.4167,138.2944,138.2944,3246.0
2019-08-21 13:35:00,158.35,158.36,158.29,158.33,3000.0,138.2944,138.3032,138.242,138.277,3000.0
2019-08-21 13:40:00,158.34,158.37,158.29,158.34,3858.0,138.2857,138.3119,138.242,138.2857,3858.0
2019-08-21 13:45:00,158.33,158.38,158.26,158.26,8370.0,138.277,138.3206,138.2158,138.2158,8370.0
2019-08-21 13:50:00,158.25,158.31,158.25,158.3,2695.0,138.2071,138.2595,138.2071,138.2508,2695.0
2019-08-21 13:55:00,158.3,158.41,158.3,158.37,1921.0,138.2508,138.3468,138.2508,138.3119,1921.0
2019-08-21 14:00:00,158.37,158.37,157.97,158.27,4292.0,138.3119,138.3119,137.9625,138.2246,4292.0
2019-08-21 14:05:00,158.22,158.22,158.01,158.08,6302.0,138.1809,138.1809,137.9975,138.0586,6302.0
2019-08-21 14:10:00,158.11,158.11,158.03,158.06,2860.0,138.0848,138.0848,138.0149,138.0412,2860.0
2019-08-21 14:15:00,158.01,158.24,157.95,158.16,9275.0,137.9975,138.1984,137.9451,138.1285,9275.0
2019-08-21 14:20:00,158.17,158.23,158.09,158.23,3825.0,138.1372,138.1896,138.0674,138.1896,3825.0
2019-08-21 14:25:00,158.22,158.38,158.19,158.3,4600.0,138.1809,138.3206,138.1547,138.2508,4600.0
2019-08-21 14:30:00,158.37,158.41,158.34,158.39,3499.0,138.3119,138.3468,138.2857,138.3294,3499.0
2019-08-21 14:35:00,158.4,158.41,158.2,158.21,4700.0,138.3381,138.3468,138.1634,138.1722,4700.0
2019-08-21 14:40:00,158.23,158.41,158.23,158.3,14600.0,138.1896,138.3468,138.1896,138.2508,14600.0
2019-08-21 14:45:00,158.28,158.28,158.13,158.15,4413.0,138.2333,138.2333,138.1023,138.1198,4413.0
2019-08-21 14:50:00,158.17,158.19,158.1,158.13,3021.0,138.1372,138.1547,138.0761,138.1023,3021.0
2019-08-21 14:55:00,158.16,158.33,158.15,158.33,4846.0,138.1285,138.277,138.1198,138.277,4846.0
2019-08-21 15:00:00,158.33,158.43,158.3,158.33,10663.0,138.277,138.3643,138.2508,138.277,10663.0
2019-08-21 15:05:00,158.33,158.33,158.12,158.12,8783.0,138.277,138.277,138.0936,138.0936,8783.0
2019-08-21 15:10:00,158.11,158.19,158.11,158.17,5401.0,138.0848,138.1547,138.0848,138.1372,5401.0
2019-08-21 15:15:00,158.17,158.32,158.16,158.28,4951.0,138.1372,138.2682,138.1285,138.2333,4951.0
2019-08-21 15:20:00,158.28,158.29,158.2,158.21,6616.0,138.2333,138.242,138.1634,138.1722,6616.0
2019-08-21 15:25:00,158.23,158.27,158.21,158.26,5090.0,138.1896,138.2246,138.1722,138.2158,5090.0
2019-08-21 15:30:00,158.22,158.3,158.21,158.26,6750.0,138.1809,138.2508,138.1722,138.2158,6750.0
2019-08-21 15:35:00,158.27,158.5,158.23,158.4,12251.0,138.2246,138.4254,138.1896,138.3381,12251.0
2019-08-21 15:40:00,158.39,158.47,158.38,158.46,14260.0,138.3294,138.3992,138.3206,138.3905,14260.0
2019-08-21 15:45:00,158.49,158.54,158.4,158.41,18228.0,138.4167,138.4604,138.3381,138.3468,18228.0
2019-08-21 15:50:00,158.4,158.71,158.4,158.64,26102.0,138.3381,138.6088,138.3381,138.5477,26102.0
2019-08-21 15:55:00,158.62,158.79,158.58,158.74,53759.0,138.5302,138.6787,138.4953,138.635,53759.0
2019-08-22 09:30:00,157.91,158.68,157.91,158.36,23246.0,138.5832,139.259,138.5832,138.9782,23246.0
2019-08-22 09:35:00,158.13,158.47,158.04,158.43,7561.0,138.7763,139.0747,138.6973,139.0396,7561.0
2019-08-22 09:40:00,158.45,158.58,158.32,158.32,5328.0,139.0572,139.1712,138.9431,138.9431,5328.0
2019-08-22 09:45:00,158.24,158.25,157.92,157.97,6208.0,138.8729,138.8816,138.592,138.6359,6208.0
2019-08-22 09:50:00,158.06,158.06,157.37,157.55,15607.0,138.7149,138.7149,138.1093,138.2673,15607.0
2019-08-22 09:55:00,157.56,157.61,157.43,157.61,3040.0,138.2761,138.32,138.162,138.32,3040.0
2019-08-22 10:00:00,157.56,157.66,157.46,157.46,7856.0,138.2761,138.3638,138.1883,138.1883,7856.0
2019-08-22 10:05:00,157.49,157.57,157.41,157.45,6395.0,138.2146,138.2849,138.1444,138.1795,6395.0
2019-08-22 10:10:00,157.46,157.53,157.34,157.36,72542.0,138.1883,138.2498,138.083,138.1006,72542.0
2019-08-22 10:15:00,157.35,157.46,157.35,157.35,3590.0,138.0918,138.1883,138.0918,138.0918,3590.0
2019-08-22 10:20:00,157.32,157.36,156.97,157.04,20927.0,138.0655,138.1006,137.7583,137.8197,20927.0
2019-08-22 10:25:00,157.06,157.29,157.05,157.26,9078.0,137.8373,138.0391,137.8285,138.0128,9078.0
2019-08-22 10:30:00,157.29,157.34,157.16,157.32,9407.0,138.0391,138.083,137.925,138.0655,9407.0
2019-08-22 10:35:00,157.27,157.27,157.0,157.08,5200.0,138.0216,138.0216,137.7846,137.8548,5200.0
2019-08-22 10:40:00,157.08,157.19,156.9,156.9,8407.0,137.8548,137.9514,137.6969,137.6969,8407.0
2019-08-22 10:45:00,156.89,157.29,156.89,157.27,8149.0,137.6881,138.0391,137.6881,138.0216,8149.0
2019-08-22 10:50:00,157.28,157.28,157.01,157.03,5944.0,138.0303,138.0303,137.7934,137.8109,5944.0
2019-08-22 10:55:00,157.04,157.18,156.81,156.86,6777.0,137.8197,137.9426,137.6179,137.6618,6777.0
2019-08-22 11:00:00,156.86,156.98,156.78,156.86,7155.0,137.6618,137.7671,137.5915,137.6618,7155.0
2019-08-22 11:05:00,156.92,157.11,156.84,156.87,6748.0,137.7144,137.8812,137.6442,137.6705,6748.0
2019-08-22 11:10:00,156.85,156.91,156.76,156.77,7500.0,137.653,137.7056,137.574,137.5828,7500.0
2019-08-22 11:15:00,156.77,156.88,156.74,156.86,6921.0,137.5828,137.6793,137.5564,137.6618,6921.0
2019-08-22 11:20:00,156.87,156.87,156.78,156.83,8415.0,137.6705,137.6705,137.5915,137.6354,8415.0
2019-08-22 11:25:00,156.85,156.93,156.79,156.87,8200.0,137.653,137.7232,137.6003,137.6705,8200.0
2019-08-22 11:30:00,156.89,157.08,156.89,157.04,13492.0,137.6881,137.8548,137.6881,137.8197,13492.0
2019-08-22 11:35:00,157.03,157.24,157.02,157.19,9599.0,137.8109,137.9952,137.8022,137.9514,9599.0
2019-08-22 11:40:00,157.21,157.31,157.19,157.28,4698.0,137.9689,138.0567,137.9514,138.0303,4698.0
2019-08-22 11:45:00,157.31,157.36,157.22,157.22,7968.0,138.0567,138.1006,137.9777,137.9777,7968.0
2019-08-22 11:50:00,157.26,157.42,157.09,157.42,5277.0,138.0128,138.1532,137.8636,138.1532,5277.0
2019-08-22 11:55:00,157.41,157.54,157.36,157.45,6716.0,138.1444,138.2585,138.1006,138.1795,6716.0
2019-08-22 12:00:00,157.43,157.62,157.42,157.54,4984.0,138.162,138.3287,138.1532,138.2585,4984.0
2019-08-22 12:05:00,157.45,157.51,157.39,157.41,6600.0,138.1795,138.2322,138.1269,138.1444,6600.0
2019-08-22 12:10:00,157.39,157.42,157.33,157.42,2703.0,138.1269,138.1532,138.0742,138.1532,2703.0
2019-08-22 12:15:00,157.42,157.46,157.34,157.38,16007.0,138.1532,138.1883,138.083,138.1181,16007.0
2019-08-22 12:20:00,157.4,157.41,157.33,157.37,10800.0,138.1357,138.1444,138.0742,138.1093,10800.0
2019-08-22 12:25:00,157.38,157.41,157.31,157.39,10309.0,138.1181,138.1444,138.0567,138.1269,10309.0
2019-08-22 12:30:00,157.39,157.4,157.33,157.4,3623.0,138.1269,138.1357,138.0742,138.1357,3623.0
2019-08-22 12:35:00,157.38,157.4,157.34,157.38,5650.0,138.1181,138.1357,138.083,138.1181,5650.0
2019-08-22 12:40:00,157.38,157.4,157.32,157.38,13818.0,138.1181,138.1357,138.0655,138.1181,13818.0
2019-08-22 12:45:00,157.38,157.42,157.29,157.41,8201.0,138.1181,138.1532,138.0391,138.1444,8201.0
2019-08-22 12:50:00,157.42,157.77,157.42,157.77,3640.0,138.1532,138.4604,138.1532,138.4604,3640.0
2019-08-22 12:55:00,157.77,157.79,157.72,157.78,4090.0,138.4604,138.4779,138.4165,138.4692,4090.0
2019-08-22 13:00:00,157.8,157.85,157.77,157.83,4367.0,138.4867,138.5306,138.4604,138.513,4367.0
2019-08-22 13:05:00,157.82,157.82,157.73,157.77,7554.0,138.5043,138.5043,138.4253,138.4604,7554.0
2019-08-22 13:10:00,157.77,157.77,157.67,157.67,4683.0,138.4604,138.4604,138.3726,138.3726,4683.0
2019-08-22 13:15:00,157.69,157.7,157.57,157.6,3900.0,138.3902,138.3989,138.2849,138.3112,3900.0
2019-08-22 13:20:00,157.69,157.72,157.57,157.67,5399.0,138.3902,138.4165,138.2849,138.3726,5399.0
2019-08-22 13:25:00,157.7,157.72,157.66,157.7,3176.0,138.3989,138.4165,138.3638,138.3989,3176.0
2019-08-22 13:30:00,157.68,157.72,157.67,157.69,4327.0,138.3814,138.4165,138.3726,138.3902,4327.0
2019-08-22 13:35:00,157.71,157.91,157.69,157.85,10003.0,138.4077,138.5832,138.3902,138.5306,10003.0
2019-08-22 13:40:00,157.77,157.88,157.72,157.86,2815.0,138.4604,138.5569,138.4165,138.5394,2815.0
2019-08-22 13:45:00,157.86,157.87,157.8,157.8,4922.0,138.5394,138.5481,138.4867,138.4867,4922.0
2019-08-22 13:50:00,157.85,157.89,157.83,157.86,8410.0,138.5306,138.5657,138.513,138.5394,8410.0
2019-08-22 13:55:00,157.85,157.92,157.84,157.92,5880.0,138.5306,138.592,138.5218,138.592,5880.0
2019-08-22 14:00:00,157.98,157.98,157.92,157.96,5316.0,138.6447,138.6447,138.592,138.6271,5316.0
2019-08-22 14:05:00,157.98,158.05,157.98,158.0,11216.0,138.6447,138.7061,138.6447,138.6622,11216.0
2019-08-22 14:10:00,157.99,158.03,157.83,158.0,8675.0,138.6535,138.6886,138.513,138.6622,8675.0
2019-08-22 14:15:00,158.01,158.05,157.95,158.03,9173.0,138.671,138.7061,138.6183,138.6886,9173.0
2019-08-22 14:20:00,158.06,158.19,158.05,158.15,7000.0,138.7149,138.829,138.7061,138.7939,7000.0
2019-08-22 14:25:00,158.18,158.28,158.18,158.23,6300.0,138.8202,138.908,138.8202,138.8641,6300.0
2019-08-22 14:30:00,158.25,158.32,158.15,158.16,15274.0,138.8816,138.9431,138.7939,138.8026,15274.0
2019-08-22 14:35:00,158.16,158.23,158.12,158.17,8650.0,138.8026,138.8641,138.7675,138.8114,8650.0
2019-08-22 14:40:00,158.2,158.27,158.17,158.24,7685.0,138.8377,138.8992,138.8114,138.8729,7685.0
2019-08-22 14:45:00,158.27,158.44,158.26,158.37,5811.0,138.8992,139.0484,138.8904,138.9869,5811.0
2019-08-22 14:50:00,158.37,158.45,158.37,158.41,4000.0,138.9869,139.0572,138.9869,139.022,4000.0
2019-08-22 14:55:00,158.41,158.55,158.39,158.47,5339.0,139.022,139.1449,139.0045,139.0747,5339.0
2019-08-22 15:00:00,158.47,158.47,158.17,158.21,6118.0,139.0747,139.0747,138.8114,138.8465,6118.0
2019-08-22 15:05:00,158.2,158.4,158.2,158.36,6494.0,138.8377,139.0133,138.8377,138.9782,6494.0
2019-08-22 15:10:00,158.39,158.45,158.28,158.41,5928.0,139.0045,139.0572,138.908,139.022,5928.0
2019-08-22 15:15:00,158.39,158.43,158.32,158.4,7348.0,139.0045,139.0396,138.9431,139.0133,7348.0
2019-08-22 15:20:00,158.37,158.53,158.37,158.44,8360.0,138.9869,139.1274,138.9869,139.0484,8360.0
2019-08-22 15:25:00,158.5,158.53,158.43,158.5,5918.0,139.101,139.1274,139.0396,139.101,5918.0
2019-08-22 15:30:00,158.5,158.58,158.4,158.41,8937.0,139.101,139.1712,139.0133,139.022,8937.0
2019-08-22 15:35:00,158.41,158.55,158.38,158.49,8583.0,139.022,139.1449,138.9957,139.0923,8583.0
2019-08-22 15:40:00,158.5,158.59,158.49,158.52,10333.0,139.101,139.18,139.0923,139.1186,10333.0
2019-08-22 15:45:00,158.52,158.55,158.47,158.5,16386.0,139.1186,139.1449,139.0747,139.101,16386.0
2019-08-22 15:50:00,158.51,158.74,158.48,158.72,22584.0,139.1098,139.3117,139.0835,139.2941,22584.0
2019-08-22 15:55:00,158.73,158.73,158.32,158.41,42501.0,139.3029,139.3029,138.9431,139.022,42501.0
2019-08-23 09:30:00,158.9,159.27,158.26,158.84,20208.0,139.4521,139.7768,138.8904,139.3994,20208.0
2019-08-23 09:35:00,158.77,158.97,158.51,158.58,6437.0,139.338,139.5135,139.1098,139.1712,6437.0
2019-08-23 09:40:00,158.61,158.64,158.28,158.32,3759.0,139.1976,139.2239,138.908,138.9431,3759.0
2019-08-23 09:45:00,158.35,158.51,158.31,158.31,1955.0,138.9694,139.1098,138.9343,138.9343,1955.0
2019-08-23 09:50:00,158.26,158.5,158.22,158.22,2500.0,138.8904,139.101,138.8553,138.8553,2500.0
2019-08-23 09:55:00,158.21,158.22,157.95,158.0,2516.0,138.8465,138.8553,138.6183,138.6622,2516.0
2019-08-23 10:00:00,157.98,158.33,157.98,158.33,3326.0,138.6447,138.9518,138.6447,138.9518,3326.0
2019-08-23 10:05:00,158.28,158.62,158.26,158.44,4514.0,138.908,139.2063,138.8904,139.0484,4514.0
2019-08-23 10:10:00,158.38,158.71,158.18,158.7,2735.0,138.9957,139.2853,138.8202,139.2766,2735.0
2019-08-23 10:15:00,158.68,158.89,158.67,158.89,1945.0,139.259,139.4433,139.2502,139.4433,1945.0
2019-08-23 10:20:00,158.89,158.89,158.68,158.7,2665.0,139.4433,139.4433,139.259,139.2766,2665.0
2019-08-23 10:25:00,158.67,158.7,158.62,158.64,1390.0,139.2502,139.2766,139.2063,139.2239,1390.0
2019-08-23 10:30:00,158.6,158.66,158.49,158.51,4093.0,139.1888,139.2414,139.0923,139.1098,4093.0
2019-08-23 10:35:00,158.52,158.68,158.52,158.57,3132.0,139.1186,139.259,139.1186,139.1625,3132.0
2019-08-23 10:40:00,158.68,159.03,158.65,158.95,4669.0,139.259,139.5662,139.2327,139.496,4669.0
2019-08-23 10:45:00,159.06,159.12,158.94,159.07,2105.0,139.5925,139.6451,139.4872,139.6013,2105.0
2019-08-23 10:50:00,159.03,159.17,159.02,159.12,1506.0,139.5662,139.689,139.5574,139.6451,1506.0
2019-08-23 10:55:00,159.14,159.22,158.96,158.96,6211.0,139.6627,139.7329,139.5047,139.5047,6211.0
2019-08-23 11:00:00,159.05,159.05,157.86,158.02,7501.0,139.5837,139.5837,138.5394,138.6798,7501.0
2019-08-23 11:05:00,158.14,158.15,157.42,157.42,2230.0,138.7851,138.7939,138.1532,138.1532,2230.0
2019-08-23 11:10:00,157.42,158.25,157.3,158.16,4287.0,138.1532,138.8816,138.0479,138.8026,4287.0
2019-08-23 11:15:00,158.1,158.5,158.09,158.42,4732.0,138.75,139.101,138.7412,139.0308,4732.0
2019-08-23 11:20:00,158.45,158.45,158.12,158.23,6226.0,139.0572,139.0572,138.7675,138.8641,6226.0
2019-08-23 11:25:00,158.24,158.35,158.16,158.28,1300.0,138.8729,138.9694,138.8026,138.908,1300.0
2019-08-23 11:30:00,158.11,158.27,158.09,158.17,2217.0,138.7588,138.8992,138.7412,138.8114,2217.0
2019-08-23 11:35:00,158.19,158.28,158.09,158.22,2384.0,138.829,138.908,138.7412,138.8553,2384.0
2019-08-23 11:40:00,158.12,158.18,158.0,158.18,3076.0,138.7675,138.8202,138.6622,138.8202,3076.0
2019-08-23 11:45:00,158.17,158.18,157.99,158.13,1219.0,138.8114,138.8202,138.6535,138.7763,1219.0
2019-08-23 11:50:00,158.12,158.18,158.09,158.18,2662.0,138.7675,138.8202,138.7412,138.8202,2662.0
2019-08-23 11:55:00,158.16,158.19,157.86,157.86,5235.0,138.8026,138.829,138.5394,138.5394,5235.0
2019-08-23 12:00:00,157.86,157.86,157.68,157.68,2307.0,138.5394,138.5394,138.3814,138.3814,2307.0
2019-08-23 12:05:00,157.68,157.68,157.52,157.63,3237.0,138.3814,138.3814,138.241,138.3375,3237.0
2019-08-23 12:10:00,157.66,157.68,157.45,157.65,1642.0,138.3638,138.3814,138.1795,138.3551,1642.0
2019-08-23 12:15:00,157.61,157.77,157.6,157.65,6441.0,138.32,138.4604,138.3112,138.3551,6441.0
2019-08-23 12:20:00,157.6,157.66,157.49,157.66,3023.0,138.3112,138.3638,138.2146,138.3638,3023.0
2019-08-23 12:25:00,157.68,157.77,157.68,157.68,2224.0,138.3814,138.4604,138.3814,138.3814,2224.0
2019-08-23 12:30:00,157.71,157.89,157.71,157.86,1809.0,138.4077,138.5657,138.4077,138.5394,1809.0
2019-08-23 12:35:00,157.95,158.07,157.95,157.97,1211.0,138.6183,138.7237,138.6183,138.6359,1211.0
2019-08-23 12:40:00,158.0,158.04,157.87,157.94,2030.0,138.6622,138.6973,138.5481,138.6096,2030.0
2019-08-23 12:45:00,157.94,157.95,157.77,157.93,2556.0,138.6096,138.6183,138.4604,138.6008,2556.0
2019-08-23 12:50:00,157.91,157.92,157.75,157.78,2124.0,138.5832,138.592,138.4428,138.4692,2124.0
2019-08-23 12:55:00,157.75,158.01,157.73,157.9,3480.0,138.4428,138.671,138.4253,138.5745,3480.0
2019-08-23 13:00:00,157.85,157.87,157.72,157.83,1229.0,138.5306,138.5481,138.4165,138.513,1229.0
2019-08-23 13:05:00,157.81,157.87,157.69,157.72,3006.0,138.4955,138.5481,138.3902,138.4165,3006.0
2019-08-23 13:10:00,157.68,158.1,157.67,158.09,4433.0,138.3814,138.75,138.3726,138.7412,4433.0
2019-08-23 13:15:00,158.06,158.06,157.82,157.82,3240.0,138.7149,138.7149,138.5043,138.5043,3240.0
2019-08-23 13:20:00,157.86,157.86,157.73,157.75,3369.0,138.5394,138.5394,138.4253,138.4428,3369.0
2019-08-23 13:25:00,157.73,157.82,157.72,157.79,1755.0,138.4253,138.5043,138.4165,138.4779,1755.0
2019-08-23 13:30:00,157.76,157.87,157.75,157.83,2200.0,138.4516,138.5481,138.4428,138.513,2200.0
2019-08-23 13:35:00,157.82,158.07,157.81,158.07,2817.0,138.5043,138.7237,138.4955,138.7237,2817.0
2019-08-23 13:40:00,158.02,158.05,157.92,158.03,3479.0,138.6798,138.7061,138.592,138.6886,3479.0
2019-08-23 13:45:00,158.03,158.24,157.96,158.24,3185.0,138.6886,138.8729,138.6271,138.8729,3185.0
2019-08-23 13:50:00,158.31,158.48,158.27,158.48,4171.0,138.9343,139.0835,138.8992,139.0835,4171.0
2019-08-23 13:55:00,158.43,158.44,158.33,158.44,2506.0,139.0396,139.0484,138.9518,139.0484,2506.0
2019-08-23 14:00:00,158.37,158.37,158.04,158.11,12572.0,138.9869,138.9869,138.6973,138.7588,12572.0
2019-08-23 14:05:00,158.08,158.21,158.08,158.12,2429.0,138.7324,138.8465,138.7324,138.7675,2429.0
2019-08-23 14:10:00,158.14,158.19,158.03,158.04,8582.0,138.7851,138.829,138.6886,138.6973,8582.0
2019-08-23 14:15:00,158.05,158.13,158.03,158.07,4248.0,138.7061,138.7763,138.6886,138.7237,4248.0
2019-08-23 14:20:00,158.06,158.07,157.98,158.04,1524.0,138.7149,138.7237,138.6447,138.6973,1524.0
2019-08-23 14:25:00,158.06,158.08,158.01,158.08,713.0,138.7149,138.7324,138.671,138.7324,713.0
2019-08-23 14:30:00,158.16,158.29,158.06,158.09,3300.0,138.8026,138.9167,138.7149,138.7412,3300.0
2019-08-23 14:35:00,158.17,158.18,157.99,157.99,1723.0,138.8114,138.8202,138.6535,138.6535,1723.0
2019-08-23 14:40:00,157.98,158.19,157.97,157.99,3689.0,138.6447,138.829,138.6359,138.6535,3689.0
2019-08-23 14:45:00,157.98,157.98,157.82,157.82,2068.0,138.6447,138.6447,138.5043,138.5043,2068.0
2019-08-23 14:50:00,157.75,157.88,157.75,157.82,2035.0,138.4428,138.5569,138.4428,138.5043,2035.0
2019-08-23 14:55:00,157.78,157.85,157.78,157.82,2478.0,138.4692,138.5306,138.4692,138.5043,2478.0
2019-08-23 15:00:00,157.78,157.83,157.66,157.69,3459.0,138.4692,138.513,138.3638,138.3902,3459.0
2019-08-23 15:05:00,157.69,157.75,157.66,157.72,5163.0,138.3902,138.4428,138.3638,138.4165,5163.0
2019-08-23 15:10:00,157.74,157.74,157.24,157.32,8958.0,138.434,138.434,137.9952,138.0655,8958.0
2019-08-23 15:15:00,157.32,157.53,157.29,157.45,7759.0,138.0655,138.2498,138.0391,138.1795,7759.0
2019-08-23 15:20:00,157.47,157.54,157.44,157.47,5211.0,138.1971,138.2585,138.1708,138.1971,5211.0
2019-08-23 15:25:00,157.48,157.5,157.17,157.17,15351.0,138.2059,138.2234,137.9338,137.9338,15351.0
2019-08-23 15:30:00,157.15,157.24,156.98,157.18,7862.0,137.9163,137.9952,137.7671,137.9426,7862.0
2019-08-23 15:35:00,157.18,157.24,157.15,157.18,13756.0,137.9426,137.9952,137.9163,137.9426,13756.0
2019-08-23 15:40:00,157.18,157.29,157.1,157.12,9801.0,137.9426,138.0391,137.8724,137.8899,9801.0
2019-08-23 15:45:00,157.11,157.3,157.04,157.04,13381.0,137.8812,138.0479,137.8197,137.8197,13381.0
2019-08-23 15:50:00,157.02,157.03,156.57,156.58,34423.0,137.8022,137.8109,137.4072,137.416,34423.0
2019-08-23 15:55:00,156.5,157.16,156.45,157.16,46237.0,137.3458,137.925,137.3019,137.925,46237.0
2019-08-26 09:30:00,157.53,158.37,157.4,158.35,24171.0,138.2498,138.9869,138.1357,138.9694,24171.0
2019-08-26 09:35:00,158.4,158.45,157.83,158.31,3875.0,139.0133,139.0572,138.513,138.9343,3875.0
2019-08-26 09:40:00,158.17,158.41,157.87,158.23,3372.0,138.8114,139.022,138.5481,138.8641,3372.0
2019-08-26 09:45:00,158.22,158.31,158.11,158.12,2638.0,138.8553,138.9343,138.7588,138.7675,2638.0
2019-08-26 09:50:00,157.96,158.27,157.96,158.26,2537.0,138.6271,138.8992,138.6271,138.8904,2537.0
2019-08-26 09:55:00,158.11,158.21,158.01,158.01,3155.0,138.7588,138.8465,138.671,138.671,3155.0
2019-08-26 10:00:00,157.94,157.94,157.45,157.49,2626.0,138.6096,138.6096,138.1795,138.2146,2626.0
2019-08-26 10:05:00,157.48,157.48,157.27,157.36,2620.0,138.2059,138.2059,138.0216,138.1006,2620.0
2019-08-26 10:10:00,157.38,157.68,157.37,157.52,3564.0,138.1181,138.3814,138.1093,138.241,3564.0
2019-08-26 10:15:00,157.53,157.53,157.27,157.31,6877.0,138.2498,138.2498,138.0216,138.0567,6877.0
2019-08-26 10:20:00,157.28,157.36,156.65,157.0,14235.0,138.0303,138.1006,137.4775,137.7846,14235.0
2019-08-26 10:25:00,157.01,157.11,156.86,157.07,3076.0,137.7934,137.8812,137.6618,137.8461,3076.0
2019-08-26 10:30:00,157.1,157.15,156.97,156.97,2165.0,137.8724,137.9163,137.7583,137.7583,2165.0
2019-08-26 10:35:00,156.86,157.04,156.86,157.03,4470.0,137.6618,137.8197,137.6618,137.8109,4470.0
2019-08-26 10:40:00,156.98,157.08,156.9,157.08,1600.0,137.7671,137.8548,137.6969,137.8548,1600.0
2019-08-26 10:45:00,157.14,157.38,157.04,157.32,7350.0,137.9075,138.1181,137.8197,138.0655,7350.0
2019-08-26 10:50:00,157.3,157.34,157.25,157.28,5626.0,138.0479,138.083,138.004,138.0303,5626.0
2019-08-26 10:55:00,157.28,157.29,157.17,157.27,2546.0,138.0303,138.0391,137.9338,138.0216,2546.0
2019-08-26 11:00:00,157.25,157.28,157.09,157.23,4457.0,138.004,138.0303,137.8636,137.9865,4457.0
2019-08-26 11:05:00,157.35,157.55,157.29,157.45,3814.0,138.0918,138.2673,138.0391,138.1795,3814.0
2019-08-26 11:10:00,157.51,157.71,157.48,157.52,2583.0,138.2322,138.4077,138.2059,138.241,2583.0
2019-08-26 11:15:00,157.53,157.58,157.3,157.33,2650.0,138.2498,138.2936,138.0479,138.0742,2650.0
2019-08-26 11:20:00,157.41,157.51,157.37,157.51,3091.0,138.1444,138.2322,138.1093,138.2322,3091.0
2019-08-26 11:25:00,157.49,157.56,157.45,157.56,1900.0,138.2146,138.2761,138.1795,138.2761,1900.0
2019-08-26 11:30:00,157.43,157.48,157.37,157.46,3000.0,138.162,138.2059,138.1093,138.1883,3000.0
2019-08-26 11:35:00,157.43,157.6,157.4,157.57,4919.0,138.162,138.3112,138.1357,138.2849,4919.0
2019-08-26 11:40:00,157.58,157.58,157.41,157.41,2100.0,138.2936,138.2936,138.1444,138.1444,2100.0
2019-08-26 11:45:00,157.45,157.64,157.37,157.64,2262.0,138.1795,138.3463,138.1093,138.3463,2262.0
2019-08-26 11:50:00,157.66,157.66,157.54,157.58,2368.0,138.3638,138.3638,138.2585,138.2936,2368.0
2019-08-26 11:55:00,157.58,157.7,157.58,157.65,2700.0,138.2936,138.3989,138.2936,138.3551,2700.0
2019-08-26 12:00:00,157.63,157.82,157.63,157.78,2901.0,138.3375,138.5043,138.3375,138.4692,2901.0
2019-08-26 12:05:00,157.77,157.88,157.76,157.85,2908.0,138.4604,138.5569,138.4516,138.5306,2908.0
2019-08-26 12:10:00,157.84,157.94,157.83,157.9,2751.0,138.5218,138.6096,138.513,138.5745,2751.0
2019-08-26 12:15:00,157.88,157.91,157.82,157.86,4134.0,138.5569,138.5832,138.5043,138.5394,4134.0
2019-08-26 12:20:00,157.83,158.05,157.82,158.05,3500.0,138.513,138.7061,138.5043,138.7061,3500.0
2019-08-26 12:25:00,158.05,158.14,158.03,158.06,2050.0,138.7061,138.7851,138.6886,138.7149,2050.0
2019-08-26 12:30:00,158.08,158.09,158.06,158.06,1083.0,138.7324,138.7412,138.7149,138.7149,1083.0
2019-08-26 12:35:00,158.04,158.11,157.93,158.11,2400.0,138.6973,138.7588,138.6008,138.7588,2400.0
2019-08-26 12:40:00,158.16,158.19,157.99,158.05,3183.0,138.8026,138.829,138.6535,138.7061,3183.0
2019-08-26 12:45:00,158.08,158.14,158.07,158.14,800.0,138.7324,138.7851,138.7237,138.7851,800.0
2019-08-26 12:50:00,158.14,158.18,158.08,158.11,2800.0,138.7851,138.8202,138.7324,138.7588,2800.0
2019-08-26 12:55:00,158.14,158.14,157.93,157.95,1600.0,138.7851,138.7851,138.6008,138.6183,1600.0
2019-08-26 13:00:00,157.98,157.99,157.8,157.93,16063.0,138.6447,138.6535,138.4867,138.6008,16063.0
2019-08-26 13:05:00,157.97,158.06,157.92,158.05,3200.0,138.6359,138.7149,138.592,138.7061,3200.0
2019-08-26 13:10:00,157.97,157.97,157.86,157.87,1801.0,138.6359,138.6359,138.5394,138.5481,1801.0
2019-08-26 13:15:00,157.83,157.86,157.78,157.8,4498.0,138.513,138.5394,138.4692,138.4867,4498.0
2019-08-26 13:20:00,157.8,157.95,157.79,157.93,5629.0,138.4867,138.6183,138.4779,138.6008,5629.0
2019-08-26 13:25:00,157.92,157.95,157.85,157.9,3055.0,138.592,138.6183,138.5306,138.5745,3055.0
2019-08-26 13:30:00,157.87,157.88,157.81,157.84,2834.0,138.5481,138.5569,138.4955,138.5218,2834.0
2019-08-26 13:35:00,157.85,157.86,157.71,157.74,3679.0,138.5306,138.5394,138.4077,138.434,3679.0
2019-08-26 13:40:00,157.75,157.8,157.74,157.78,2593.0,138.4428,138.4867,138.434,138.4692,2593.0
2019-08-26 13:45:00,157.8,157.93,157.77,157.89,3270.0,138.4867,138.6008,138.4604,138.5657,3270.0
2019-08-26 13:50:00,157.91,157.94,157.87,157.87,4218.0,138.5832,138.6096,138.5481,138.5481,4218.0
2019-08-26 13:55:00,157.87,157.87,157.77,157.82,3231.0,138.5481,138.5481,138.4604,138.5043,3231.0
2019-08-26 14:00:00,157.83,157.83,157.65,157.65,5524.0,138.513,138.513,138.3551,138.3551,5524.0
2019-08-26 14:05:00,157.65,157.89,157.64,157.86,7155.0,138.3551,138.5657,138.3463,138.5394,7155.0
2019-08-26 14:10:00,157.82,158.33,157.82,158.22,13083.0,138.5043,138.9518,138.5043,138.8553,13083.0
2019-08-26 14:15:00,158.21,158.71,158.21,158.54,26681.0,138.8465,139.2853,138.8465,139.1361,26681.0
2019-08-26 14:20:00,158.6,158.73,158.33,158.33,7931.0,139.1888,139.3029,138.9518,138.9518,7931.0
2019-08-26 14:25:00,158.26,158.56,158.26,158.56,6817.0,138.8904,139.1537,138.8904,139.1537,6817.0
2019-08-26 14:30:00,158.5,158.66,158.41,158.54,18190.0,139.101,139.2414,139.022,139.1361,18190.0
2019-08-26 14:35:00,158.51,158.72,158.51,158.65,10491.0,139.1098,139.2941,139.1098,139.2327,10491.0
2019-08-26 14:40:00,158.64,158.75,158.57,158.68,9366.0,139.2239,139.3204,139.1625,139.259,9366.0
2019-08-26 14:45:00,158.66,158.78,158.66,158.78,7876.0,139.2414,139.3468,139.2414,139.3468,7876.0
2019-08-26 14:50:00,158.79,158.84,158.72,158.8,10710.0,139.3555,139.3994,139.2941,139.3643,10710.0
2019-08-26 14:55:00,158.79,158.9,158.72,158.9,8625.0,139.3555,139.4521,139.2941,139.4521,8625.0
2019-08-26 15:00:00,158.9,159.12,158.87,158.87,11934.0,139.4521,139.6451,139.4257,139.4257,11934.0
2019-08-26 15:05:00,158.87,158.97,158.87,158.92,5415.0,139.4257,139.5135,139.4257,139.4696,5415.0
2019-08-26 15:10:00,158.94,159.09,158.93,159.06,6900.0,139.4872,139.6188,139.4784,139.5925,6900.0
2019-08-26 15:15:00,159.06,159.19,159.02,159.17,7778.0,139.5925,139.7066,139.5574,139.689,7778.0
2019-08-26 15:20:00,159.17,159.23,159.1,159.23,14191.0,139.689,139.7417,139.6276,139.7417,14191.0
2019-08-26 15:25:00,159.22,159.23,159.07,159.12,8642.0,139.7329,139.7417,139.6013,139.6451,8642.0
2019-08-26 15:30:00,159.14,159.24,158.98,158.98,22628.0,139.6627,139.7505,139.5223,139.5223,22628.0
2019-08-26 15:35:00,159.0,159.02,158.74,158.75,9475.0,139.5398,139.5574,139.3117,139.3204,9475.0
2019-08-26 15:40:00,158.75,158.76,158.65,158.65,9496.0,139.3204,139.3292,139.2327,139.2327,9496.0
2019-08-26 15:45:00,158.65,158.68,158.54,158.56,13598.0,139.2327,139.259,139.1361,139.1537,13598.0
2019-08-26 15:50:00,158.56,158.9,158.53,158.86,20864.0,139.1537,139.4521,139.1274,139.417,20864.0
2019-08-26 15:55:00,158.87,159.07,158.78,159.06,44842.0,139.4257,139.6013,139.3468,139.5925,44842.0
2019-08-27 09:30:00,158.65,159.05,158.4,158.69,17763.0,139.2327,139.5837,139.0133,139.2678,17763.0
2019-08-27 09:35:00,158.41,158.54,158.2,158.42,11654.0,139.022,139.1361,138.8377,139.0308,11654.0
2019-08-27 09:40:00,158.5,158.64,158.2,158.4,17503.0,139.101,139.2239,138.8377,139.0133,17503.0
2019-08-27 09:45:00,158.34,158.75,158.33,158.52,5810.0,138.9606,139.3204,138.9518,139.1186,5810.0
2019-08-27 09:50:00,158.37,158.49,158.2,158.48,4349.0,138.9869,139.0923,138.8377,139.0835,4349.0
2019-08-27 09:55:00,158.63,158.76,158.57,158.73,4243.0,139.2151,139.3292,139.1625,139.3029,4243.0
2019-08-27 10:00:00,158.69,158.76,158.46,158.58,4029.0,139.2678,139.3292,139.0659,139.1712,4029.0
2019-08-27 10:05:00,158.57,158.7,158.48,158.61,3575.0,139.1625,139.2766,139.0835,139.1976,3575.0
2019-08-27 10:10:00,158.6,158.6,158.38,158.4,7164.0,139.1888,139.1888,138.9957,139.0133,7164.0
2019-08-27 10:15:00,158.4,158.41,158.21,158.41,3573.0,139.0133,139.022,138.8465,139.022,3573.0
2019-08-27 10:20:00,158.4,158.67,158.32,158.47,5082.0,139.0133,139.2502,138.9431,139.0747,5082.0
2019-08-27 10:25:00,158.46,158.74,158.43,158.74,3440.0,139.0659,139.3117,139.0396,139.3117,3440.0
2019-08-27 10:30:00,158.71,158.85,158.63,158.71,5395.0,139.2853,139.4082,139.2151,139.2853,5395.0
2019-08-27 10:35:00,158.66,158.96,158.6,158.96,15077.0,139.2414,139.5047,139.1888,139.5047,15077.0
2019-08-27 10:40:00,159.0,159.26,158.91,159.25,7722.0,139.5398,139.768,139.4609,139.7592,7722.0
2019-08-27 10:45:00,159.3,159.3,159.06,159.07,2970.0,139.8031,139.8031,139.5925,139.6013,2970.0
2019-08-27 10:50:00,159.0,159.09,158.9,159.07,6282.0,139.5398,139.6188,139.4521,139.6013,6282.0
2019-08-27 10:55:00,159.08,159.12,158.94,158.99,3654.0,139.61,139.6451,139.4872,139.5311,3654.0
2019-08-27 11:00:00,159.05,159.13,158.84,158.89,15114.0,139.5837,139.6539,139.3994,139.4433,15114.0
2019-08-27 11:05:00,158.87,158.92,158.79,158.83,3549.0,139.4257,139.4696,139.3555,139.3906,3549.0
2019-08-27 11:10:00,158.82,158.87,158.81,158.85,3770.0,139.3819,139.4257,139.3731,139.4082,3770.0
2019-08-27 11:15:00,158.83,158.83,158.42,158.49,4434.0,139.3906,139.3906,139.0308,139.0923,4434.0
2019-08-27 11:20:00,158.47,158.57,158.46,158.52,2206.0,139.0747,139.1625,139.0659,139.1186,2206.0
2019-08-27 11:25:00,158.55,158.66,158.53,158.55,3743.0,139.1449,139.2414,139.1274,139.1449,3743.0
2019-08-27 11:30:00,158.59,158.78,158.59,158.74,5606.0,139.18,139.3468,139.18,139.3117,5606.0
2019-08-27 11:35:00,158.68,158.75,158.54,158.7,10429.0,139.259,139.3204,139.1361,139.2766,10429.0
2019-08-27 11:40:00,158.68,158.68,158.46,158.49,2408.0,139.259,139.259,139.0659,139.0923,2408.0
2019-08-27 11:45:00,158.51,158.82,158.51,158.72,18678.0,139.1098,139.3819,139.1098,139.2941,18678.0
2019-08-27 11:50:00,158.74,158.74,158.6,158.6,2509.0,139.3117,139.3117,139.1888,139.1888,2509.0
2019-08-27 11:55:00,158.59,158.74,158.48,158.74,6491.0,139.18,139.3117,139.0835,139.3117,6491.0
2019-08-27 12:00:00,158.75,158.81,158.59,158.59,2945.0,139.3204,139.3731,139.18,139.18,2945.0
2019-08-27 12:05:00,158.56,158.75,158.53,158.55,1744.0,139.1537,139.3204,139.1274,139.1449,1744.0
2019-08-27 12:10:00,158.52,158.57,158.43,158.56,4170.0,139.1186,139.1625,139.0396,139.1537,4170.0
2019-08-27 12:15:00,158.61,158.61,158.5,158.53,3184.0,139.1976,139.1976,139.101,139.1274,3184.0
2019-08-27 12:20:00,158.56,158.81,158.55,158.81,5250.0,139.1537,139.3731,139.1449,139.3731,5250.0
2019-08-27 12:25:00,158.77,158.9,158.7,158.76,3113.0,139.338,139.4521,139.2766,139.3292,3113.0
2019-08-27 12:30:00,158.71,158.75,158.58,158.66,6518.0,139.2853,139.3204,139.1712,139.2414,6518.0
2019-08-27 12:35:00,158.63,158.72,158.62,158.7,4045.0,139.2151,139.2941,139.2063,139.2766,4045.0
2019-08-27 12:40:00,158.67,158.85,158.63,158.84,3816.0,139.2502,139.4082,139.2151,139.3994,3816.0
2019-08-27 12:45:00,158.86,159.0,158.86,158.88,3600.0,139.417,139.5398,139.417,139.4345,3600.0
2019-08-27 12:50:00,158.79,158.79,158.59,158.61,1669.0,139.3555,139.3555,139.18,139.1976,1669.0
2019-08-27 12:55:00,158.65,158.88,158.6,158.87,2094.0,139.2327,139.4345,139.1888,139.4257,2094.0
2019-08-27 13:00:00,158.85,158.96,158.81,158.81,3029.0,139.4082,139.5047,139.3731,139.3731,3029.0
2019-08-27 13:05:00,158.82,158.96,158.77,158.92,2473.0,139.3819,139.5047,139.338,139.4696,2473.0
2019-08-27 13:10:00,158.92,159.08,158.91,158.95,6248.0,139.4696,139.61,139.4609,139.496,6248.0
2019-08-27 13:15:00,158.95,158.95,158.87,158.9,1918.0,139.496,139.496,139.4257,139.4521,1918.0
2019-08-27 13:20:00,158.9,158.95,158.84,158.95,2718.0,139.4521,139.496,139.3994,139.496,2718.0
2019-08-27 13:25:00,158.96,159.23,158.96,159.09,3972.0,139.5047,139.7417,139.5047,139.6188,3972.0
2019-08-27 13:30:00,159.13,159.13,158.8,158.9,13803.0,139.6539,139.6539,139.3643,139.4521,13803.0
2019-08-27 13:35:00,159.02,159.36,158.97,159.13,8159.0,139.5574,139.8558,139.5135,139.6539,8159.0
2019-08-27 13:40:00,159.17,159.44,159.16,159.42,3081.0,139.689,139.926,139.6803,139.9084,3081.0
2019-08-27 13:45:00,159.45,159.45,159.34,159.41,3126.0,139.9348,139.9348,139.8382,139.8997,3126.0
2019-08-27 13:50:00,159.41,159.47,159.31,159.39,2805.0,139.8997,139.9523,139.8119,139.8821,2805.0
2019-08-27 13:55:00,159.38,159.56,159.36,159.5,7659.0,139.8733,140.0313,139.8558,139.9786,7659.0
2019-08-27 14:00:00,159.49,159.77,159.43,159.48,61469.0,139.9699,140.2156,139.9172,139.9611,61469.0
2019-08-27 14:05:00,159.5,159.5,159.22,159.22,4100.0,139.9786,139.9786,139.7329,139.7329,4100.0
2019-08-27 14:10:00,159.25,159.25,159.02,159.11,4199.0,139.7592,139.7592,139.5574,139.6364,4199.0
2019-08-27 14:15:00,159.14,159.25,159.06,159.25,2862.0,139.6627,139.7592,139.5925,139.7592,2862.0
2019-08-27 14:20:00,159.24,159.31,159.2,159.24,2471.0,139.7505,139.8119,139.7154,139.7505,2471.0
2019-08-27 14:25:00,159.23,159.3,159.13,159.15,3851.0,139.7417,139.8031,139.6539,139.6715,3851.0
2019-08-27 14:30:00,159.14,159.24,159.09,159.24,3778.0,139.6627,139.7505,139.6188,139.7505,3778.0
2019-08-27 14:35:00,159.22,159.27,159.16,159.24,6560.0,139.7329,139.7768,139.6803,139.7505,6560.0
2019-08-27 14:40:00,159.2,159.33,159.15,159.28,3100.0,139.7154,139.8294,139.6715,139.7856,3100.0
2019-08-27 14:45:00,159.29,159.29,159.14,159.2,2300.0,139.7943,139.7943,139.6627,139.7154,2300.0
2019-08-27 14:50:00,159.22,159.36,159.17,159.36,2613.0,139.7329,139.8558,139.689,139.8558,2613.0
2019-08-27 14:55:00,159.4,159.47,159.33,159.47,4508.0,139.8909,139.9523,139.8294,139.9523,4508.0
2019-08-27 15:00:00,159.48,159.61,159.48,159.56,4776.0,139.9611,140.0752,139.9611,140.0313,4776.0
2019-08-27 15:05:00,159.63,159.65,159.52,159.57,4830.0,140.0927,140.1103,139.9962,140.0401,4830.0
2019-08-27 15:10:00,159.58,159.58,159.35,159.45,4399.0,140.0488,140.0488,139.847,139.9348,4399.0
2019-08-27 15:15:00,159.5,159.5,159.4,159.45,2246.0,139.9786,139.9786,139.8909,139.9348,2246.0
2019-08-27 15:20:00,159.44,159.44,159.31,159.39,4385.0,139.926,139.926,139.8119,139.8821,4385.0
2019-08-27 15:25:00,159.41,159.48,159.37,159.42,7753.0,139.8997,139.9611,139.8646,139.9084,7753.0
2019-08-27 15:30:00,159.42,159.44,159.25,159.27,8618.0,139.9084,139.926,139.7592,139.7768,8618.0
2019-08-27 15:35:00,159.27,159.55,159.25,159.45,6992.0,139.7768,140.0225,139.7592,139.9348,6992.0
2019-08-27 15:40:00,159.48,159.56,159.48,159.55,26525.0,139.9611,140.0313,139.9611,140.0225,26525.0
2019-08-27 15:45:00,159.56,159.84,159.56,159.84,30463.0,140.0313,140.277,140.0313,140.277,30463.0
2019-08-27 15:50:00,159.84,159.84,159.24,159.4,61716.0,140.277,140.277,139.7505,139.8909,61716.0
2019-08-27 15:55:00,159.4,159.7,159.19,159.32,100471.0,139.8909,140.1542,139.7066,139.8207,100471.0
2019-08-28 09:30:00,159.64,159.8,158.67,159.58,20087.0,140.1015,140.2419,139.2502,140.0488,20087.0
2019-08-28 09:35:00,159.66,159.8,159.0,159.21,20715.0,140.1191,140.2419,139.5398,139.7241,20715.0
2019-08-28 09:40:00,159.43,159.99,159.43,159.73,17778.0,139.9172,140.4087,139.9172,140.1805,17778.0
2019-08-28 09:45:00,159.91,159.92,159.61,159.85,9972.0,140.3385,140.3472,140.0752,140.2858,9972.0
2019-08-28 09:50:00,159.71,159.76,159.4,159.49,8063.0,140.1629,140.2068,139.8909,139.9699,8063.0
2019-08-28 09:55:00,159.52,159.8,159.42,159.73,8861.0,139.9962,140.2419,139.9084,140.1805,8861.0
2019-08-28 10:00:00,159.79,160.39,159.73,160.33,33333.0,140.2331,140.7597,140.1805,140.7071,33333.0
2019-08-28 10:05:00,160.33,160.73,160.12,160.72,14723.0,140.7071,141.0581,140.5228,141.0493,14723.0
2019-08-28 10:10:00,160.72,161.0,160.65,161.0,9928.0,141.0493,141.2951,140.9879,141.2951,9928.0
2019-08-28 10:15:00,161.0,161.41,160.96,161.17,13078.0,141.2951,141.6549,141.2599,141.4442,13078.0
2019-08-28 10:20:00,161.16,161.26,160.79,161.0,11574.0,141.4355,141.5232,141.1108,141.2951,11574.0
2019-08-28 10:25:00,161.0,161.08,160.89,160.89,6379.0,141.2951,141.3653,141.1985,141.1985,6379.0
2019-08-28 10:30:00,160.79,160.8,160.41,160.76,16355.0,141.1108,141.1195,140.7773,141.0844,16355.0
2019-08-28 10:35:00,160.7,160.89,160.64,160.83,12796.0,141.0318,141.1985,140.9791,141.1459,12796.0
2019-08-28 10:40:00,160.89,161.0,160.84,160.99,6053.0,141.1985,141.2951,141.1546,141.2863,6053.0
2019-08-28 10:45:00,160.98,161.01,160.55,160.57,8310.0,141.2775,141.3038,140.9001,140.9177,8310.0
2019-08-28 10:50:00,160.6,160.62,160.37,160.59,7223.0,140.944,140.9616,140.7422,140.9352,7223.0
2019-08-28 10:55:00,160.59,160.61,160.38,160.54,5840.0,140.9352,140.9528,140.7509,140.8914,5840.0
2019-08-28 11:00:00,160.55,160.59,160.35,160.43,7616.0,140.9001,140.9352,140.7246,140.7948,7616.0
2019-08-28 11:05:00,160.46,160.57,160.38,160.55,9224.0,140.8211,140.9177,140.7509,140.9001,9224.0
2019-08-28 11:10:00,160.54,160.59,160.18,160.27,7134.0,140.8914,140.9352,140.5754,140.6544,7134.0
2019-08-28 11:15:00,160.28,160.65,160.28,160.58,7199.0,140.6632,140.9879,140.6632,140.9265,7199.0
2019-08-28 11:20:00,160.58,160.82,160.45,160.74,8225.0,140.9265,141.1371,140.8124,141.0669,8225.0
2019-08-28 11:25:00,160.74,160.89,160.67,160.87,12211.0,141.0669,141.1985,141.0054,141.181,12211.0
2019-08-28 11:30:00,160.83,160.86,160.55,160.58,6682.0,141.1459,141.1722,140.9001,140.9265,6682.0
2019-08-28 11:35:00,160.61,160.61,160.5,160.5,3200.0,140.9528,140.9528,140.8562,140.8562,3200.0
2019-08-28 11:40:00,160.49,160.61,160.43,160.54,7542.0,140.8475,140.9528,140.7948,140.8914,7542.0
2019-08-28 11:45:00,160.54,160.57,160.39,160.4,2900.0,140.8914,140.9177,140.7597,140.7685,2900.0
2019-08-28 11:50:00,160.45,160.48,160.38,160.46,5224.0,140.8124,140.8387,140.7509,140.8211,5224.0
2019-08-28 11:55:00,160.45,160.51,160.39,160.41,6813.0,140.8124,140.865,140.7597,140.7773,6813.0
2019-08-28 12:00:00,160.38,160.53,160.38,160.52,5410.0,140.7509,140.8826,140.7509,140.8738,5410.0
2019-08-28 12:05:00,160.52,160.75,160.5,160.69,7047.0,140.8738,141.0757,140.8562,141.023,7047.0
2019-08-28 12:10:00,160.69,160.69,160.54,160.58,8424.0,141.023,141.023,140.8914,140.9265,8424.0
2019-08-28 12:15:00,160.61,160.78,160.6,160.75,9639.0,140.9528,141.102,140.944,141.0757,9639.0
2019-08-28 12:20:00,160.78,160.95,160.77,160.95,5184.0,141.102,141.2512,141.0932,141.2512,5184.0
2019-08-28 12:25:00,160.97,161.0,160.91,160.95,4188.0,141.2687,141.2951,141.2161,141.2512,4188.0
2019-08-28 12:30:00,160.95,161.08,160.92,161.07,19606.0,141.2512,141.3653,141.2248,141.3565,19606.0
2019-08-28 12:35:00,161.06,161.11,160.79,160.79,11238.0,141.3477,141.3916,141.1108,141.1108,11238.0
2019-08-28 12:40:00,160.79,160.86,160.65,160.65,25575.0,141.1108,141.1722,140.9879,140.9879,25575.0
2019-08-28 12:45:00,160.66,160.74,160.61,160.66,3918.0,140.9967,141.0669,140.9528,140.9967,3918.0
2019-08-28 12:50:00,160.7,160.85,160.68,160.81,4128.0,141.0318,141.1634,141.0142,141.1283,4128.0
2019-08-28 12:55:00,160.8,160.88,160.75,160.77,56480.0,141.1195,141.1897,141.0757,141.0932,56480.0
2019-08-28 13:00:00,160.73,160.73,160.45,160.45,3386.0,141.0581,141.0581,140.8124,140.8124,3386.0
2019-08-28 13:05:00,160.45,160.45,160.15,160.15,14538.0,140.8124,140.8124,140.5491,140.5491,14538.0
2019-08-28 13:10:00,160.08,160.12,159.94,159.97,7383.0,140.4877,140.5228,140.3648,140.3911,7383.0
2019-08-28 13:15:00,159.95,160.1,159.91,160.09,4691.0,140.3736,140.5052,140.3385,140.4964,4691.0
2019-08-28 13:20:00,160.13,160.2,160.11,160.13,3548.0,140.5315,140.593,140.514,140.5315,3548.0
2019-08-28 13:25:00,160.15,160.3,160.15,160.22,4266.0,140.5491,140.6807,140.5491,140.6105,4266.0
2019-08-28 13:30:00,160.22,160.35,160.21,160.28,4030.0,140.6105,140.7246,140.6017,140.6632,4030.0
2019-08-28 13:35:00,160.28,160.28,160.08,160.09,4900.0,140.6632,140.6632,140.4877,140.4964,4900.0
2019-08-28 13:40:00,160.02,160.05,159.8,159.89,11142.0,140.435,140.4613,140.2419,140.3209,11142.0
2019-08-28 13:45:00,159.82,159.84,159.73,159.8,5490.0,140.2595,140.277,140.1805,140.2419,5490.0
2019-08-28 13:50:00,159.79,159.8,159.67,159.71,11247.0,140.2331,140.2419,140.1278,140.1629,11247.0
2019-08-28 13:55:00,159.72,159.72,159.59,159.61,8200.0,140.1717,140.1717,140.0576,140.0752,8200.0
2019-08-28 14:00:00,159.61,159.65,159.54,159.59,5391.0,140.0752,140.1103,140.0137,140.0576,5391.0
2019-08-28 14:05:00,159.55,159.66,159.51,159.61,5207.0,140.0225,140.1191,139.9874,140.0752,5207.0
2019-08-28 14:10:00,159.61,159.67,159.48,159.48,5497.0,140.0752,140.1278,139.9611,139.9611,5497.0
2019-08-28 14:15:00,159.53,159.69,159.53,159.69,2760.0,140.005,140.1454,140.005,140.1454,2760.0
2019-08-28 14:20:00,159.7,159.83,159.66,159.8,6178.0,140.1542,140.2683,140.1191,140.2419,6178.0
2019-08-28 14:25:00,159.83,159.84,159.74,159.84,2648.0,140.2683,140.277,140.1893,140.277,2648.0
2019-08-28 14:30:00,159.83,160.11,159.83,160.11,5725.0,140.2683,140.514,140.2683,140.514,5725.0
2019-08-28 14:35:00,160.13,160.18,160.01,160.04,6205.0,140.5315,140.5754,140.4262,140.4525,6205.0
2019-08-28 14:40:00,160.05,160.12,160.0,160.0,9501.0,140.4613,140.5228,140.4174,140.4174,9501.0
2019-08-28 14:45:00,160.03,160.17,159.93,159.96,12813.0,140.4438,140.5666,140.356,140.3823,12813.0
2019-08-28 14:50:00,159.97,160.06,159.86,160.0,11599.0,140.3911,140.4701,140.2946,140.4174,11599.0
2019-08-28 14:55:00,160.02,160.16,160.01,160.16,6189.0,140.435,140.5579,140.4262,140.5579,6189.0
2019-08-28 15:00:00,160.15,160.15,160.0,160.06,4714.0,140.5491,140.5491,140.4174,140.4701,4714.0
2019-08-28 15:05:00,160.07,160.16,159.95,159.98,17788.0,140.4789,140.5579,140.3736,140.3999,17788.0
2019-08-28 15:10:00,160.01,160.09,160.0,160.08,7444.0,140.4262,140.4964,140.4174,140.4877,7444.0
2019-08-28 15:15:00,160.08,160.11,159.98,160.11,8447.0,140.4877,140.514,140.3999,140.514,8447.0
2019-08-28 15:20:00,160.1,160.12,159.97,160.12,9318.0,140.5052,140.5228,140.3911,140.5228,9318.0
2019-08-28 15:25:00,160.12,160.21,160.12,160.19,9157.0,140.5228,140.6017,140.5228,140.5842,9157.0
2019-08-28 15:30:00,160.18,160.18,159.98,160.09,12229.0,140.5754,140.5754,140.3999,140.4964,12229.0
2019-08-28 15:35:00,160.09,160.39,160.09,160.39,13270.0,140.4964,140.7597,140.4964,140.7597,13270.0
2019-08-28 15:40:00,160.39,160.4,160.33,160.4,11244.0,140.7597,140.7685,140.7071,140.7685,11244.0
2019-08-28 15:45:00,160.4,160.48,160.38,160.44,14946.0,140.7685,140.8387,140.7509,140.8036,14946.0
2019-08-28 15:50:00,160.44,160.65,160.39,160.63,24403.0,140.8036,140.9879,140.7597,140.9703,24403.0
2019-08-28 15:55:00,160.62,160.72,160.42,160.53,55728.0,140.9616,141.0493,140.786,140.8826,55728.0
2019-08-29 09:30:00,160.74,160.82,159.83,159.83,24712.0,141.0669,141.1371,140.2683,140.2683,24712.0
2019-08-29 09:35:00,159.9,160.12,159.07,159.33,19794.0,140.3297,140.5228,139.6013,139.8294,19794.0
2019-08-29 09:40:00,159.43,159.74,159.18,159.69,8186.0,139.9172,140.1893,139.6978,140.1454,8186.0
2019-08-29 09:45:00,159.74,159.74,159.45,159.52,9381.0,140.1893,140.1893,139.9348,139.9962,9381.0
2019-08-29 09:50:00,159.44,159.57,159.37,159.46,7053.0,139.926,140.0401,139.8646,139.9435,7053.0
2019-08-29 09:55:00,159.49,159.52,158.81,158.81,15833.0,139.9699,139.9962,139.3731,139.3731,15833.0
2019-08-29 10:00:00,158.87,158.91,158.46,158.53,11156.0,139.4257,139.4609,139.0659,139.1274,11156.0
2019-08-29 10:05:00,158.57,158.58,158.2,158.21,13939.0,139.1625,139.1712,138.8377,138.8465,13939.0
2019-08-29 10:10:00,158.19,158.34,157.98,158.12,15655.0,138.829,138.9606,138.6447,138.7675,15655.0
2019-08-29 10:15:00,158.16,158.43,158.1,158.43,7000.0,138.8026,139.0396,138.75,139.0396,7000.0
2019-08-29 10:20:00,158.37,158.43,158.16,158.25,6285.0,138.9869,139.0396,138.8026,138.8816,6285.0
2019-08-29 10:25:00,158.26,158.3,158.17,158.24,4178.0,138.8904,138.9255,138.8114,138.8729,4178.0
2019-08-29 10:30:00,158.25,158.63,158.18,158.52,8367.0,138.8816,139.2151,138.8202,139.1186,8367.0
2019-08-29 10:35:00,158.53,158.53,157.71,157.74,35011.0,139.1274,139.1274,138.4077,138.434,35011.0
2019-08-29 10:40:00,157.78,157.98,157.7,157.89,11767.0,138.4692,138.6447,138.3989,138.5657,11767.0
2019-08-29 10:45:00,157.89,157.98,157.82,157.9,4968.0,138.5657,138.6447,138.5043,138.5745,4968.0
2019-08-29 10:50:00,157.98,158.31,157.98,158.08,6834.0,138.6447,138.9343,138.6447,138.7324,6834.0
2019-08-29 10:55:00,158.15,158.3,158.15,158.3,4945.0,138.7939,138.9255,138.7939,138.9255,4945.0
2019-08-29 11:00:00,158.35,158.41,158.26,158.27,6833.0,138.9694,139.022,138.8904,138.8992,6833.0
2019-08-29 11:05:00,158.3,158.38,158.02,158.04,7734.0,138.9255,138.9957,138.6798,138.6973,7734.0
2019-08-29 11:10:00,158.07,158.12,158.02,158.07,6408.0,138.7237,138.7675,138.6798,138.7237,6408.0
2019-08-29 11:15:00,158.09,158.09,157.94,157.96,3587.0,138.7412,138.7412,138.6096,138.6271,3587.0
2019-08-29 11:20:00,157.96,158.12,157.95,158.03,8501.0,138.6271,138.7675,138.6183,138.6886,8501.0
2019-08-29 11:25:00,158.03,158.08,157.75,157.75,6540.0,138.6886,138.7324,138.4428,138.4428,6540.0
2019-08-29 11:30:00,157.79,157.88,157.75,157.85,5972.0,138.4779,138.5569,138.4428,138.5306,5972.0
2019-08-29 11:35:00,157.85,158.01,157.85,157.91,4200.0,138.5306,138.671,138.5306,138.5832,4200.0
2019-08-29 11:40:00,157.94,157.97,157.85,157.93,3809.0,138.6096,138.6359,138.5306,138.6008,3809.0
2019-08-29 11:45:00,157.91,158.04,157.89,158.03,6445.0,138.5832,138.6973,138.5657,138.6886,6445.0
2019-08-29 11:50:00,158.04,158.23,157.97,158.2,5056.0,138.6973,138.8641,138.6359,138.8377,5056.0
2019-08-29 11:55:00,158.18,158.22,158.04,158.06,11041.0,138.8202,138.8553,138.6973,138.7149,11041.0
2019-08-29 12:00:00,158.04,158.08,157.94,158.06,6485.0,138.6973,138.7324,138.6096,138.7149,6485.0
2019-08-29 12:05:00,158.08,158.08,157.86,157.92,11252.0,138.7324,138.7324,138.5394,138.592,11252.0
2019-08-29 12:10:00,157.92,158.04,157.92,158.04,3572.0,138.592,138.6973,138.592,138.6973,3572.0
2019-08-29 12:15:00,158.0,158.12,157.97,158.08,9324.0,138.6622,138.7675,138.6359,138.7324,9324.0
2019-08-29 12:20:00,158.08,158.18,158.05,158.16,9122.0,138.7324,138.8202,138.7061,138.8026,9122.0
2019-08-29 12:25:00,158.15,158.17,157.95,158.09,23876.0,138.7939,138.8114,138.6183,138.7412,23876.0
2019-08-29 12:30:00,158.1,158.21,158.03,158.14,20393.0,138.75,138.8465,138.6886,138.7851,20393.0
2019-08-29 12:35:00,158.15,158.33,158.1,158.15,16650.0,138.7939,138.9518,138.75,138.7939,16650.0
2019-08-29 12:40:00,158.15,158.24,158.09,158.1,3713.0,138.7939,138.8729,138.7412,138.75,3713.0
2019-08-29 12:45:00,158.09,158.11,158.0,158.11,4126.0,138.7412,138.7588,138.6622,138.7588,4126.0
2019-08-29 12:50:00,158.1,158.18,158.07,158.14,2601.0,138.75,138.8202,138.7237,138.7851,2601.0
2019-08-29 12:55:00,158.12,158.2,158.06,158.11,2450.0,138.7675,138.8377,138.7149,138.7588,2450.0
2019-08-29 13:00:00,158.1,158.16,158.08,158.12,2800.0,138.75,138.8026,138.7324,138.7675,2800.0
2019-08-29 13:05:00,158.1,158.27,158.1,158.25,5802.0,138.75,138.8992,138.75,138.8816,5802.0
2019-08-29 13:10:00,158.24,158.4,158.24,158.34,9345.0,138.8729,139.0133,138.8729,138.9606,9345.0
2019-08-29 13:15:00,158.29,158.37,158.25,158.3,3449.0,138.9167,138.9869,138.8816,138.9255,3449.0
2019-08-29 13:20:00,158.31,158.31,158.17,158.19,4149.0,138.9343,138.9343,138.8114,138.829,4149.0
2019-08-29 13:25:00,158.15,158.24,158.15,158.23,7400.0,138.7939,138.8729,138.7939,138.8641,7400.0
2019-08-29 13:30:00,158.24,158.24,158.16,158.21,11300.0,138.8729,138.8729,138.8026,138.8465,11300.0
2019-08-29 13:35:00,158.21,158.34,158.16,158.27,6868.0,138.8465,138.9606,138.8026,138.8992,6868.0
2019-08-29 13:40:00,158.27,158.5,158.26,158.31,7321.0,138.8992,139.101,138.8904,138.9343,7321.0
2019-08-29 13:45:00,158.35,158.38,158.3,158.36,6701.0,138.9694,138.9957,138.9255,138.9782,6701.0
2019-08-29 13:50:00,158.33,158.41,158.25,158.41,6813.0,138.9518,139.022,138.8816,139.022,6813.0
2019-08-29 13:55:00,158.41,158.49,158.39,158.49,3590.0,139.022,139.0923,139.0045,139.0923,3590.0
2019-08-29 14:00:00,158.49,158.49,158.34,158.41,7693.0,139.0923,139.0923,138.9606,139.022,7693.0
2019-08-29 14:05:00,158.43,158.45,158.35,158.41,5467.0,139.0396,139.0572,138.9694,139.022,5467.0
2019-08-29 14:10:00,158.41,158.43,158.33,158.42,5625.0,139.022,139.0396,138.9518,139.0308,5625.0
2019-08-29 14:15:00,158.43,158.43,158.29,158.35,9801.0,139.0396,139.0396,138.9167,138.9694,9801.0
2019-08-29 14:20:00,158.34,158.36,158.28,158.32,2635.0,138.9606,138.9782,138.908,138.9431,2635.0
2019-08-29 14:25:00,158.3,158.3,158.15,158.24,3610.0,138.9255,138.9255,138.7939,138.8729,3610.0
2019-08-29 14:30:00,158.24,158.25,158.18,158.25,4291.0,138.8729,138.8816,138.8202,138.8816,4291.0
2019-08-29 14:35:00,158.28,158.29,158.2,158.22,3991.0,138.908,138.9167,138.8377,138.8553,3991.0
2019-08-29 14:40:00,158.26,158.27,158.14,158.16,4828.0,138.8904,138.8992,138.7851,138.8026,4828.0
2019-08-29 14:45:00,158.12,158.12,157.96,157.99,15023.0,138.7675,138.7675,138.6271,138.6535,15023.0
2019-08-29 14:50:00,157.97,157.98,157.89,157.94,9538.0,138.6359,138.6447,138.5657,138.6096,9538.0
2019-08-29 14:55:00,157.93,157.96,157.9,157.96,4519.0,138.6008,138.6271,138.5745,138.6271,4519.0
2019-08-29 15:00:00,157.94,157.97,157.89,157.92,9507.0,138.6096,138.6359,138.5657,138.592,9507.0
2019-08-29 15:05:00,157.92,157.92,157.66,157.79,22213.0,138.592,138.592,138.3638,138.4779,22213.0
2019-08-29 15:10:00,157.78,157.8,157.51,157.52,7243.0,138.4692,138.4867,138.2322,138.241,7243.0
2019-08-29 15:15:00,157.52,157.77,157.52,157.7,7836.0,138.241,138.4604,138.241,138.3989,7836.0
2019-08-29 15:20:00,157.71,157.79,157.66,157.74,5156.0,138.4077,138.4779,138.3638,138.434,5156.0
2019-08-29 15:25:00,157.72,157.72,157.6,157.7,9663.0,138.4165,138.4165,138.3112,138.3989,9663.0
2019-08-29 15:30:00,157.72,157.76,157.66,157.71,6592.0,138.4165,138.4516,138.3638,138.4077,6592.0
2019-08-29 15:35:00,157.67,157.78,157.66,157.74,7216.0,138.3726,138.4692,138.3638,138.434,7216.0
2019-08-29 15:40:00,157.73,157.73,157.64,157.73,7260.0,138.4253,138.4253,138.3463,138.4253,7260.0
2019-08-29 15:45:00,157.72,158.09,157.67,158.06,10800.0,138.4165,138.7412,138.3726,138.7149,10800.0
2019-08-29 15:50:00,158.08,158.17,157.94,157.98,17805.0,138.7324,138.8114,138.6096,138.6447,17805.0
2019-08-29 15:55:00,158.0,158.2,157.97,157.99,36323.0,138.6622,138.8377,138.6359,138.6535,36323.0
2019-08-30 09:30:00,158.7,159.57,158.62,159.5,32727.0,139.2766,140.0401,139.2063,139.9786,32727.0
2019-08-30 09:35:00,159.69,159.78,158.71,158.72,8938.0,140.1454,140.2244,139.2853,139.2941,8938.0
2019-08-30 09:40:00,158.71,158.71,158.03,158.04,6113.0,139.2853,139.2853,138.6886,138.6973,6113.0
2019-08-30 09:45:00,158.05,158.17,157.7,157.89,17137.0,138.7061,138.8114,138.3989,138.5657,17137.0
2019-08-30 09:50:00,157.96,158.37,157.96,158.22,5942.0,138.6271,138.9869,138.6271,138.8553,5942.0
2019-08-30 09:55:00,158.24,158.44,158.18,158.22,3926.0,138.8729,139.0484,138.8202,138.8553,3926.0
2019-08-30 10:00:00,158.21,158.5,158.14,158.42,5900.0,138.8465,139.101,138.7851,139.0308,5900.0
2019-08-30 10:05:00,158.4,158.56,158.32,158.42,7043.0,139.0133,139.1537,138.9431,139.0308,7043.0
2019-08-30 10:10:00,158.41,158.42,158.11,158.26,5901.0,139.022,139.0308,138.7588,138.8904,5901.0
2019-08-30 10:15:00,158.34,158.71,158.34,158.7,5451.0,138.9606,139.2853,138.9606,139.2766,5451.0
2019-08-30 10:20:00,158.67,158.82,158.54,158.82,6400.0,139.2502,139.3819,139.1361,139.3819,6400.0
2019-08-30 10:25:00,158.82,159.08,158.79,158.95,8280.0,139.3819,139.61,139.3555,139.496,8280.0
2019-08-30 10:30:00,158.95,158.98,158.77,158.9,7765.0,139.496,139.5223,139.338,139.4521,7765.0
2019-08-30 10:35:00,158.94,158.96,158.84,158.89,2790.0,139.4872,139.5047,139.3994,139.4433,2790.0
2019-08-30 10:40:00,158.95,159.09,158.91,159.02,6231.0,139.496,139.6188,139.4609,139.5574,6231.0
2019-08-30 10:45:00,159.02,159.18,159.01,159.1,7003.0,139.5574,139.6978,139.5486,139.6276,7003.0
2019-08-30 10:50:00,159.11,159.15,159.04,159.14,4383.0,139.6364,139.6715,139.5749,139.6627,4383.0
2019-08-30 10:55:00,159.17,159.2,159.09,159.18,7722.0,139.689,139.7154,139.6188,139.6978,7722.0
2019-08-30 11:00:00,159.15,159.17,158.96,158.96,8751.0,139.6715,139.689,139.5047,139.5047,8751.0
2019-08-30 11:05:00,159.01,159.07,158.73,158.75,3115.0,139.5486,139.6013,139.3029,139.3204,3115.0
2019-08-30 11:10:00,158.74,158.9,158.57,158.7,9796.0,139.3117,139.4521,139.1625,139.2766,9796.0
2019-08-30 11:15:00,158.69,158.73,158.5,158.52,2802.0,139.2678,139.3029,139.101,139.1186,2802.0
2019-08-30 11:20:00,158.5,158.53,158.2,158.26,3153.0,139.101,139.1274,138.8377,138.8904,3153.0
2019-08-30 11:25:00,158.22,158.28,158.07,158.07,4833.0,138.8553,138.908,138.7237,138.7237,4833.0
2019-08-30 11:30:00,158.08,158.51,158.08,158.39,5682.0,138.7324,139.1098,138.7324,139.0045,5682.0
2019-08-30 11:35:00,158.38,158.57,158.38,158.5,5400.0,138.9957,139.1625,138.9957,139.101,5400.0
2019-08-30 11:40:00,158.47,158.7,158.47,158.65,2450.0,139.0747,139.2766,139.0747,139.2327,2450.0
2019-08-30 11:45:00,158.69,158.76,158.69,158.74,5619.0,139.2678,139.3292,139.2678,139.3117,5619.0
2019-08-30 11:50:00,158.75,158.94,158.74,158.8,4900.0,139.3204,139.4872,139.3117,139.3643,4900.0
2019-08-30 11:55:00,158.78,158.9,158.78,158.78,3126.0,139.3468,139.4521,139.3468,139.3468,3126.0
2019-08-30 12:00:00,158.83,158.93,158.82,158.93,8008.0,139.3906,139.4784,139.3819,139.4784,8008.0
2019-08-30 12:05:00,158.97,158.97,158.89,158.89,3804.0,139.5135,139.5135,139.4433,139.4433,3804.0
2019-08-30 12:10:00,158.83,158.98,158.81,158.97,2219.0,139.3906,139.5223,139.3731,139.5135,2219.0
2019-08-30 12:15:00,158.98,159.17,158.98,159.11,3440.0,139.5223,139.689,139.5223,139.6364,3440.0
2019-08-30 12:20:00,159.12,159.2,159.1,159.12,4969.0,139.6451,139.7154,139.6276,139.6451,4969.0
2019-08-30 12:25:00,159.09,159.13,159.03,159.09,7413.0,139.6188,139.6539,139.5662,139.6188,7413.0
2019-08-30 12:30:00,159.1,159.19,159.1,159.12,5123.0,139.6276,139.7066,139.6276,139.6451,5123.0
2019-08-30 12:35:00,159.11,159.17,159.07,159.16,12848.0,139.6364,139.689,139.6013,139.6803,12848.0
2019-08-30 12:40:00,159.15,159.23,159.15,159.22,2900.0,139.6715,139.7417,139.6715,139.7329,2900.0
2019-08-30 12:45:00,159.19,159.19,158.99,159.01,2523.0,139.7066,139.7066,139.5311,139.5486,2523.0
2019-08-30 12:50:00,158.97,158.97,158.52,158.76,16991.0,139.5135,139.5135,139.1186,139.3292,16991.0
2019-08-30 12:55:00,158.82,158.82,158.72,158.72,1900.0,139.3819,139.3819,139.2941,139.2941,1900.0
2019-08-30 13:00:00,158.75,158.9,158.74,158.74,6258.0,139.3204,139.4521,139.3117,139.3117,6258.0
2019-08-30 13:05:00,158.73,158.73,158.64,158.7,2500.0,139.3029,139.3029,139.2239,139.2766,2500.0
2019-08-30 13:10:00,158.72,158.75,158.69,158.7,1900.0,139.2941,139.3204,139.2678,139.2766,1900.0
2019-08-30 13:15:00,158.66,158.69,158.6,158.69,9308.0,139.2414,139.2678,139.1888,139.2678,9308.0
2019-08-30 13:20:00,158.66,158.77,158.62,158.77,3200.0,139.2414,139.338,139.2063,139.338,3200.0
2019-08-30 13:25:00,158.78,158.96,158.78,158.95,3254.0,139.3468,139.5047,139.3468,139.496,3254.0
2019-08-30 13:30:00,158.94,158.95,158.89,158.89,3301.0,139.4872,139.496,139.4433,139.4433,3301.0
2019-08-30 13:35:00,158.86,158.86,158.72,158.72,4174.0,139.417,139.417,139.2941,139.2941,4174.0
2019-08-30 13:40:00,158.7,158.82,158.62,158.62,2890.0,139.2766,139.3819,139.2063,139.2063,2890.0
2019-08-30 13:45:00,158.67,158.8,158.67,158.69,2100.0,139.2502,139.3643,139.2502,139.2678,2100.0
2019-08-30 13:50:00,158.74,158.74,158.56,158.56,2884.0,139.3117,139.3117,139.1537,139.1537,2884.0
2019-08-30 13:55:00,158.47,158.55,158.46,158.54,3233.0,139.0747,139.1449,139.0659,139.1361,3233.0
2019-08-30 14:00:00,158.56,158.62,158.54,158.59,2105.0,139.1537,139.2063,139.1361,139.18,2105.0
2019-08-30 14:05:00,158.56,158.59,158.47,158.5,4096.0,139.1537,139.18,139.0747,139.101,4096.0
2019-08-30 14:10:00,158.49,158.62,158.49,158.59,5834.0,139.0923,139.2063,139.0923,139.18,5834.0
2019-08-30 14:15:00,158.59,158.9,158.59,158.83,8646.0,139.18,139.4521,139.18,139.3906,8646.0
2019-08-30 14:20:00,158.86,158.86,158.64,158.66,2723.0,139.417,139.417,139.2239,139.2414,2723.0
2019-08-30 14:25:00,158.66,158.66,158.61,158.61,3106.0,139.2414,139.2414,139.1976,139.1976,3106.0
2019-08-30 14:30:00,158.61,158.69,158.48,158.49,5029.0,139.1976,139.2678,139.0835,139.0923,5029.0
2019-08-30 14:35:00,158.52,158.61,158.49,158.61,3076.0,139.1186,139.1976,139.0923,139.1976,3076.0
2019-08-30 14:40:00,158.55,158.62,158.51,158.61,3860.0,139.1449,139.2063,139.1098,139.1976,3860.0
2019-08-30 14:45:00,158.6,158.6,158.51,158.54,2577.0,139.1888,139.1888,139.1098,139.1361,2577.0
2019-08-30 14:50:00,158.56,158.6,158.53,158.56,2300.0,139.1537,139.1888,139.1274,139.1537,2300.0
2019-08-30 14:55:00,158.55,158.63,158.52,158.6,3280.0,139.1449,139.2151,139.1186,139.1888,3280.0
2019-08-30 15:00:00,158.59,158.63,158.43,158.5,8572.0,139.18,139.2151,139.0396,139.101,8572.0
2019-08-30 15:05:00,158.53,158.57,158.49,158.53,5284.0,139.1274,139.1625,139.0923,139.1274,5284.0
2019-08-30 15:10:00,158.54,158.56,158.42,158.47,6603.0,139.1361,139.1537,139.0308,139.0747,6603.0
2019-08-30 15:15:00,158.45,158.47,158.36,158.37,4708.0,139.0572,139.0747,138.9782,138.9869,4708.0
2019-08-30 15:20:00,158.39,158.41,158.31,158.35,2300.0,139.0045,139.022,138.9343,138.9694,2300.0
2019-08-30 15:25:00,158.37,158.64,158.37,158.59,11059.0,138.9869,139.2239,138.9869,139.18,11059.0
2019-08-30 15:30:00,158.56,158.72,158.56,158.6,6460.0,139.1537,139.2941,139.1537,139.1888,6460.0
2019-08-30 15:35:00,158.66,158.66,158.44,158.44,10238.0,139.2414,139.2414,139.0484,139.0484,10238.0
2019-08-30 15:40:00,158.45,158.49,158.34,158.44,6540.0,139.0572,139.0923,138.9606,139.0484,6540.0
2019-08-30 15:45:00,158.45,158.6,158.41,158.54,14250.0,139.0572,139.1888,139.022,139.1361,14250.0
2019-08-30 15:50:00,158.54,158.84,158.54,158.74,21207.0,139.1361,139.3994,139.1361,139.3117,21207.0
2019-08-30 15:55:00,158.77,158.99,158.44,158.44,58774.0,139.338,139.5311,139.0484,139.0484,58774.0
2019-09-03 09:30:00,158.48,158.86,157.84,158.17,34908.0,139.0835,139.417,138.5218,138.8114,34908.0
2019-09-03 09:35:00,158.35,158.35,157.62,157.65,5153.0,138.9694,138.9694,138.3287,138.3551,5153.0
2019-09-03 09:40:00,157.71,157.79,157.24,157.46,20031.0,138.4077,138.4779,137.9952,138.1883,20031.0
2019-09-03 09:45:00,157.51,157.85,157.35,157.73,17832.0,138.2322,138.5306,138.0918,138.4253,17832.0
2019-09-03 09:50:00,157.72,157.93,157.56,157.91,13143.0,138.4165,138.6008,138.2761,138.5832,13143.0
2019-09-03 09:55:00,157.98,158.18,157.69,157.87,7797.0,138.6447,138.8202,138.3902,138.5481,7797.0
2019-09-03 10:00:00,157.86,158.03,157.62,157.62,6508.0,138.5394,138.6886,138.3287,138.3287,6508.0
2019-09-03 10:05:00,157.66,157.84,157.27,157.35,5804.0,138.3638,138.5218,138.0216,138.0918,5804.0
2019-09-03 10:10:00,157.47,157.77,157.38,157.64,2500.0,138.1971,138.4604,138.1181,138.3463,2500.0
2019-09-03 10:15:00,157.63,158.38,157.63,158.19,6684.0,138.3375,138.9957,138.3375,138.829,6684.0
2019-09-03 10:20:00,158.11,158.26,157.93,158.16,3785.0,138.7588,138.8904,138.6008,138.8026,3785.0
2019-09-03 10:25:00,158.1,158.27,157.87,158.27,14304.0,138.75,138.8992,138.5481,138.8992,14304.0
2019-09-03 10:30:00,158.22,158.53,158.15,158.53,2936.0,138.8553,139.1274,138.7939,139.1274,2936.0
2019-09-03 10:35:00,158.53,158.68,158.4,158.55,8450.0,139.1274,139.259,139.0133,139.1449,8450.0
2019-09-03 10:40:00,158.55,158.75,158.55,158.59,5850.0,139.1449,139.3204,139.1449,139.18,5850.0
2019-09-03 10:45:00,158.63,158.73,158.63,158.63,2000.0,139.2151,139.3029,139.2151,139.2151,2000.0
2019-09-03 10:50:00,158.63,158.76,158.4,158.76,13160.0,139.2151,139.3292,139.0133,139.3292,13160.0
2019-09-03 10:55:00,158.76,159.03,158.75,159.03,5921.0,139.3292,139.5662,139.3204,139.5662,5921.0
2019-09-03 11:00:00,159.04,159.09,158.73,158.78,2848.0,139.5749,139.6188,139.3029,139.3468,2848.0
2019-09-03 11:05:00,158.79,159.04,158.71,158.82,5167.0,139.3555,139.5749,139.2853,139.3819,5167.0
2019-09-03 11:10:00,158.83,158.91,158.68,158.77,5914.0,139.3906,139.4609,139.259,139.338,5914.0
2019-09-03 11:15:00,158.72,158.85,158.72,158.8,5703.0,139.2941,139.4082,139.2941,139.3643,5703.0
2019-09-03 11:20:00,158.77,158.97,158.69,158.97,3556.0,139.338,139.5135,139.2678,139.5135,3556.0
2019-09-03 11:25:00,159.13,159.29,158.96,159.13,8700.0,139.6539,139.7943,139.5047,139.6539,8700.0
2019-09-03 11:30:00,159.08,159.08,158.66,158.84,3818.0,139.61,139.61,139.2414,139.3994,3818.0
2019-09-03 11:35:00,158.83,159.06,158.81,159.03,3400.0,139.3906,139.5925,139.3731,139.5662,3400.0
2019-09-03 11:40:00,159.03,159.2,159.03,159.06,3097.0,139.5662,139.7154,139.5662,139.5925,3097.0
2019-09-03 11:45:00,159.15,159.22,158.98,159.22,3302.0,139.6715,139.7329,139.5223,139.7329,3302.0
2019-09-03 11:50:00,159.17,159.45,159.17,159.33,5825.0,139.689,139.9348,139.689,139.8294,5825.0
2019-09-03 11:55:00,159.34,159.36,159.19,159.36,1508.0,139.8382,139.8558,139.7066,139.8558,1508.0
2019-09-03 12:00:00,159.33,159.36,158.91,158.93,5443.0,139.8294,139.8558,139.4609,139.4784,5443.0
2019-09-03 12:05:00,158.92,159.05,158.79,158.92,6860.0,139.4696,139.5837,139.3555,139.4696,6860.0
2019-09-03 12:10:00,158.8,158.93,158.77,158.89,3861.0,139.3643,139.4784,139.338,139.4433,3861.0
2019-09-03 12:15:00,158.95,159.01,158.8,158.98,7157.0,139.496,139.5486,139.3643,139.5223,7157.0
2019-09-03 12:20:00,158.98,158.98,158.9,158.98,2532.0,139.5223,139.5223,139.4521,139.5223,2532.0
2019-09-03 12:25:00,158.95,159.12,158.89,159.12,7909.0,139.496,139.6451,139.4433,139.6451,7909.0
2019-09-03 12:30:00,159.03,159.03,158.86,158.96,1737.0,139.5662,139.5662,139.417,139.5047,1737.0
2019-09-03 12:35:00,159.0,159.13,158.99,159.09,3736.0,139.5398,139.6539,139.5311,139.6188,3736.0
2019-09-03 12:40:00,159.1,159.25,159.05,159.12,6929.0,139.6276,139.7592,139.5837,139.6451,6929.0
2019-09-03 12:45:00,159.05,159.21,159.05,159.15,7747.0,139.5837,139.7241,139.5837,139.6715,7747.0
2019-09-03 12:50:00,159.11,159.21,159.04,159.11,4227.0,139.6364,139.7241,139.5749,139.6364,4227.0
2019-09-03 12:55:00,159.11,159.32,159.11,159.31,2428.0,139.6364,139.8207,139.6364,139.8119,2428.0
2019-09-03 13:00:00,159.31,159.39,159.16,159.2,2900.0,139.8119,139.8821,139.6803,139.7154,2900.0
2019-09-03 13:05:00,159.14,159.22,159.05,159.18,1348.0,139.6627,139.7329,139.5837,139.6978,1348.0
2019-09-03 13:10:00,159.21,159.27,159.2,159.22,1997.0,139.7241,139.7768,139.7154,139.7329,1997.0
2019-09-03 13:15:00,159.25,159.42,159.2,159.42,2456.0,139.7592,139.9084,139.7154,139.9084,2456.0
2019-09-03 13:20:00,159.37,159.39,159.24,159.32,3377.0,139.8646,139.8821,139.7505,139.8207,3377.0
2019-09-03 13:25:00,159.39,159.51,159.39,159.47,3331.0,139.8821,139.9874,139.8821,139.9523,3331.0
2019-09-03 13:30:00,159.46,159.46,159.28,159.37,1900.0,139.9435,139.9435,139.7856,139.8646,1900.0
2019-09-03 13:35:00,159.36,159.42,159.33,159.42,1400.0,139.8558,139.9084,139.8294,139.9084,1400.0
2019-09-03 13:40:00,159.41,159.41,159.3,159.33,2676.0,139.8997,139.8997,139.8031,139.8294,2676.0
2019-09-03 13:45:00,159.36,159.36,159.2,159.31,2300.0,139.8558,139.8558,139.7154,139.8119,2300.0
2019-09-03 13:50:00,159.25,159.25,159.09,159.09,1400.0,139.7592,139.7592,139.6188,139.6188,1400.0
2019-09-03 13:55:00,159.16,159.2,159.03,159.03,4090.0,139.6803,139.7154,139.5662,139.5662,4090.0
2019-09-03 14:00:00,159.08,159.09,158.93,158.94,3990.0,139.61,139.6188,139.4784,139.4872,3990.0
2019-09-03 14:05:00,158.87,159.13,158.87,159.13,2606.0,139.4257,139.6539,139.4257,139.6539,2606.0
2019-09-03 14:10:00,159.17,159.23,159.1,159.19,3964.0,139.689,139.7417,139.6276,139.7066,3964.0
2019-09-03 14:15:00,159.18,159.19,159.04,159.19,3021.0,139.6978,139.7066,139.5749,139.7066,3021.0
2019-09-03 14:20:00,159.16,159.22,158.81,158.81,4257.0,139.6803,139.7329,139.3731,139.3731,4257.0
2019-09-03 14:25:00,158.9,159.07,158.9,158.99,6383.0,139.4521,139.6013,139.4521,139.5311,6383.0
2019-09-03 14:30:00,158.99,159.0,158.74,158.78,5789.0,139.5311,139.5398,139.3117,139.3468,5789.0
2019-09-03 14:35:00,158.74,158.94,158.74,158.89,3968.0,139.3117,139.4872,139.3117,139.4433,3968.0
2019-09-03 14:40:00,158.93,159.04,158.91,159.04,7932.0,139.4784,139.5749,139.4609,139.5749,7932.0
2019-09-03 14:45:00,159.06,159.06,158.87,159.0,8604.0,139.5925,139.5925,139.4257,139.5398,8604.0
2019-09-03 14:50:00,159.04,159.07,158.92,158.97,4028.0,139.5749,139.6013,139.4696,139.5135,4028.0
2019-09-03 14:55:00,159.04,159.04,158.94,159.01,4052.0,139.5749,139.5749,139.4872,139.5486,4052.0
2019-09-03 15:00:00,158.99,159.11,158.89,158.98,6637.0,139.5311,139.6364,139.4433,139.5223,6637.0
2019-09-03 15:05:00,159.0,159.07,158.96,159.07,4901.0,139.5398,139.6013,139.5047,139.6013,4901.0
2019-09-03 15:10:00,159.13,159.21,159.06,159.16,5973.0,139.6539,139.7241,139.5925,139.6803,5973.0
2019-09-03 15:15:00,159.16,159.24,159.08,159.24,2658.0,139.6803,139.7505,139.61,139.7505,2658.0
2019-09-03 15:20:00,159.41,159.6,159.36,159.41,4200.0,139.8997,140.0664,139.8558,139.8997,4200.0
2019-09-03 15:25:00,159.44,159.45,159.28,159.36,4063.0,139.926,139.9348,139.7856,139.8558,4063.0
2019-09-03 15:30:00,159.36,159.43,159.27,159.39,6578.0,139.8558,139.9172,139.7768,139.8821,6578.0
2019-09-03 15:35:00,159.4,159.72,159.4,159.68,19714.0,139.8909,140.1717,139.8909,140.1366,19714.0
2019-09-03 15:40:00,159.69,159.7,159.33,159.59,23712.0,140.1454,140.1542,139.8294,140.0576,23712.0
2019-09-03 15:45:00,159.59,159.8,159.55,159.66,9263.0,140.0576,140.2419,140.0225,140.1191,9263.0
2019-09-03 15:50:00,159.66,159.9,159.66,159.84,19715.0,140.1191,140.3297,140.1191,140.277,19715.0
2019-09-03 15:55:00,159.8,159.95,159.75,159.94,40915.0,140.2419,140.3736,140.198,140.3648,40915.0
2019-09-04 09:30:00,160.08,160.73,160.08,160.15,37536.0,140.4877,141.0581,140.4877,140.5491,37536.0
2019-09-04 09:35:00,160.16,160.26,159.62,160.1,8518.0,140.5579,140.6456,140.084,140.5052,8518.0
2019-09-04 09:40:00,160.02,160.06,159.69,159.69,4687.0,140.435,140.4701,140.1454,140.1454,4687.0
2019-09-04 09:45:00,159.74,160.19,159.74,160.14,5788.0,140.1893,140.5842,140.1893,140.5403,5788.0
2019-09-04 09:50:00,160.02,160.28,159.91,160.13,5550.0,140.435,140.6632,140.3385,140.5315,5550.0
2019-09-04 09:55:00,160.17,160.17,160.0,160.02,5797.0,140.5666,140.5666,140.4174,140.435,5797.0
2019-09-04 10:00:00,160.1,160.21,159.92,159.99,5704.0,140.5052,140.6017,140.3472,140.4087,5704.0
2019-09-04 10:05:00,159.99,160.04,159.87,159.88,5400.0,140.4087,140.4525,140.3034,140.3121,5400.0
2019-09-04 10:10:00,159.85,160.0,159.84,159.99,3488.0,140.2858,140.4174,140.277,140.4087,3488.0
2019-09-04 10:15:00,160.01,160.08,159.78,159.92,8146.0,140.4262,140.4877,140.2244,140.3472,8146.0
2019-09-04 10:20:00,159.99,160.01,159.9,159.94,3034.0,140.4087,140.4262,140.3297,140.3648,3034.0
2019-09-04 10:25:00,159.96,160.33,159.96,160.33,3482.0,140.3823,140.7071,140.3823,140.7071,3482.0
2019-09-04 10:30:00,160.3,160.3,160.0,160.04,13521.0,140.6807,140.6807,140.4174,140.4525,13521.0
2019-09-04 10:35:00,160.05,160.05,159.91,159.94,6601.0,140.4613,140.4613,140.3385,140.3648,6601.0
2019-09-04 10:40:00,159.98,160.05,159.98,159.99,2226.0,140.3999,140.4613,140.3999,140.4087,2226.0
2019-09-04 10:45:00,159.99,160.17,159.93,160.15,3433.0,140.4087,140.5666,140.356,140.5491,3433.0
2019-09-04 10:50:00,160.17,160.24,160.1,160.1,4282.0,140.5666,140.6281,140.5052,140.5052,4282.0
2019-09-04 10:55:00,160.11,160.22,160.08,160.08,4440.0,140.514,140.6105,140.4877,140.4877,4440.0
2019-09-04 11:00:00,160.15,160.24,160.12,160.15,5100.0,140.5491,140.6281,140.5228,140.5491,5100.0
2019-09-04 11:05:00,160.18,160.19,160.05,160.06,3479.0,140.5754,140.5842,140.4613,140.4701,3479.0
2019-09-04 11:10:00,160.06,160.07,159.91,159.95,6672.0,140.4701,140.4789,140.3385,140.3736,6672.0
2019-09-04 11:15:00,159.95,160.22,159.94,160.17,2937.0,140.3736,140.6105,140.3648,140.5666,2937.0
2019-09-04 11:20:00,160.18,160.35,160.17,160.33,9255.0,140.5754,140.7246,140.5666,140.7071,9255.0
2019-09-04 11:25:00,160.36,160.78,160.33,160.74,9490.0,140.7334,141.102,140.7071,141.0669,9490.0
2019-09-04 11:30:00,160.72,160.77,160.7,160.73,3816.0,141.0493,141.0932,141.0318,141.0581,3816.0
2019-09-04 11:35:00,160.79,161.02,160.79,160.95,8838.0,141.1108,141.3126,141.1108,141.2512,8838.0
2019-09-04 11:40:00,161.0,161.2,160.97,161.11,3754.0,141.2951,141.4706,141.2687,141.3916,3754.0
2019-09-04 11:45:00,161.13,161.16,161.07,161.11,3718.0,141.4091,141.4355,141.3565,141.3916,3718.0
2019-09-04 11:50:00,161.11,161.17,161.02,161.03,9800.0,141.3916,141.4442,141.3126,141.3214,9800.0
2019-09-04 11:55:00,161.03,161.08,160.99,161.08,2286.0,141.3214,141.3653,141.2863,141.3653,2286.0
2019-09-04 12:00:00,161.13,161.13,160.98,160.99,1585.0,141.4091,141.4091,141.2775,141.2863,1585.0
2019-09-04 12:05:00,160.97,161.02,160.92,161.02,3500.0,141.2687,141.3126,141.2248,141.3126,3500.0
2019-09-04 12:10:00,161.03,161.16,161.03,161.16,3102.0,141.3214,141.4355,141.3214,141.4355,3102.0
2019-09-04 12:15:00,161.17,161.27,161.11,161.12,8707.0,141.4442,141.532,141.3916,141.4004,8707.0
2019-09-04 12:20:00,161.08,161.24,161.06,161.11,4012.0,141.3653,141.5057,141.3477,141.3916,4012.0
2019-09-04 12:25:00,161.15,161.23,161.03,161.17,2496.0,141.4267,141.4969,141.3214,141.4442,2496.0
2019-09-04 12:30:00,161.16,161.23,160.92,160.99,2955.0,141.4355,141.4969,141.2248,141.2863,2955.0
2019-09-04 12:35:00,160.94,161.02,160.94,161.02,2170.0,141.2424,141.3126,141.2424,141.3126,2170.0
2019-09-04 12:40:00,160.97,160.97,160.77,160.84,9915.0,141.2687,141.2687,141.0932,141.1546,9915.0
2019-09-04 12:45:00,160.85,161.02,160.85,160.96,5661.0,141.1634,141.3126,141.1634,141.2599,5661.0
2019-09-04 12:50:00,160.94,161.01,160.92,160.96,1526.0,141.2424,141.3038,141.2248,141.2599,1526.0
2019-09-04 12:55:00,160.97,161.19,160.97,161.13,4298.0,141.2687,141.4618,141.2687,141.4091,4298.0
2019-09-04 13:00:00,161.16,161.26,161.09,161.26,16612.0,141.4355,141.5232,141.374,141.5232,16612.0
2019-09-04 13:05:00,161.27,161.58,161.27,161.58,9068.0,141.532,141.8041,141.532,141.8041,9068.0
2019-09-04 13:10:00,161.54,161.57,161.42,161.5,3000.0,141.769,141.7953,141.6636,141.7339,3000.0
2019-09-04 13:15:00,161.48,161.48,161.34,161.34,2700.0,141.7163,141.7163,141.5934,141.5934,2700.0
2019-09-04 13:20:00,161.4,161.57,161.37,161.52,5450.0,141.6461,141.7953,141.6198,141.7514,5450.0
2019-09-04 13:25:00,161.56,161.56,161.3,161.43,4370.0,141.7865,141.7865,141.5583,141.6724,4370.0
2019-09-04 13:30:00,161.41,161.41,161.28,161.28,2134.0,141.6549,141.6549,141.5408,141.5408,2134.0
2019-09-04 13:35:00,161.31,161.31,161.19,161.19,2317.0,141.5671,141.5671,141.4618,141.4618,2317.0
2019-09-04 13:40:00,161.2,161.2,161.1,161.1,2645.0,141.4706,141.4706,141.3828,141.3828,2645.0
2019-09-04 13:45:00,161.09,161.18,161.08,161.15,2344.0,141.374,141.453,141.3653,141.4267,2344.0
2019-09-04 13:50:00,161.18,161.19,161.11,161.14,3688.0,141.453,141.4618,141.3916,141.4179,3688.0
2019-09-04 13:55:00,161.14,161.14,161.0,161.13,8528.0,141.4179,141.4179,141.2951,141.4091,8528.0
2019-09-04 14:00:00,161.1,161.17,161.09,161.11,4865.0,141.3828,141.4442,141.374,141.3916,4865.0
2019-09-04 14:05:00,161.13,161.14,161.04,161.04,2123.0,141.4091,141.4179,141.3302,141.3302,2123.0
2019-09-04 14:10:00,161.06,161.12,161.06,161.11,3307.0,141.3477,141.4004,141.3477,141.3916,3307.0
2019-09-04 14:15:00,161.12,161.28,161.08,161.28,3877.0,141.4004,141.5408,141.3653,141.5408,3877.0
2019-09-04 14:20:00,161.37,161.37,161.17,161.17,4382.0,141.6198,141.6198,141.4442,141.4442,4382.0
2019-09-04 14:25:00,161.22,161.44,161.19,161.44,3613.0,141.4881,141.6812,141.4618,141.6812,3613.0
2019-09-04 14:30:00,161.45,161.45,161.34,161.45,4089.0,141.69,141.69,141.5934,141.69,4089.0
2019-09-04 14:35:00,161.45,161.49,161.33,161.33,5390.0,141.69,141.7251,141.5847,141.5847,5390.0
2019-09-04 14:40:00,161.32,161.35,161.25,161.29,2600.0,141.5759,141.6022,141.5145,141.5496,2600.0
2019-09-04 14:45:00,161.29,161.35,161.17,161.19,4256.0,141.5496,141.6022,141.4442,141.4618,4256.0
2019-09-04 14:50:00,161.18,161.29,161.11,161.29,3086.0,141.453,141.5496,141.3916,141.5496,3086.0
2019-09-04 14:55:00,161.27,161.3,161.14,161.19,3666.0,141.532,141.5583,141.4179,141.4618,3666.0
2019-09-04 15:00:00,161.25,161.34,161.25,161.29,2857.0,141.5145,141.5934,141.5145,141.5496,2857.0
2019-09-04 15:05:00,161.3,161.31,161.22,161.26,3700.0,141.5583,141.5671,141.4881,141.5232,3700.0
2019-09-04 15:10:00,161.28,161.3,161.2,161.3,5082.0,141.5408,141.5583,141.4706,141.5583,5082.0
2019-09-04 15:15:00,161.31,161.32,161.21,161.23,5634.0,141.5671,141.5759,141.4794,141.4969,5634.0
2019-09-04 15:20:00,161.22,161.39,161.21,161.34,7618.0,141.4881,141.6373,141.4794,141.5934,7618.0
2019-09-04 15:25:00,161.36,161.42,161.19,161.21,8687.0,141.611,141.6636,141.4618,141.4794,8687.0
2019-09-04 15:30:00,161.25,161.46,161.25,161.36,7372.0,141.5145,141.6988,141.5145,141.611,7372.0
2019-09-04 15:35:00,161.36,161.5,161.35,161.38,11724.0,141.611,141.7339,141.6022,141.6285,11724.0
2019-09-04 15:40:00,161.41,161.46,161.2,161.23,8703.0,141.6549,141.6988,141.4706,141.4969,8703.0
2019-09-04 15:45:00,161.23,161.23,160.98,161.05,11562.0,141.4969,141.4969,141.2775,141.3389,11562.0
2019-09-04 15:50:00,161.02,161.16,161.01,161.13,21892.0,141.3126,141.4355,141.3038,141.4091,21892.0
2019-09-04 15:55:00,161.18,161.42,161.13,161.4,46504.0,141.453,141.6636,141.4091,141.6461,46504.0
2019-09-05 09:30:00,161.95,162.07,161.41,161.98,40752.0,142.1288,142.2341,141.6549,142.1551,40752.0
2019-09-05 09:35:00,162.03,162.08,161.72,161.96,29252.0,142.199,142.2429,141.9269,142.1376,29252.0
2019-09-05 09:40:00,161.92,161.96,161.26,161.34,12709.0,142.1025,142.1376,141.5232,141.5934,12709.0
2019-09-05 09:45:00,161.38,161.95,161.34,161.56,13196.0,141.6285,142.1288,141.5934,141.7865,13196.0
2019-09-05 09:50:00,161.58,162.03,161.44,161.94,9055.0,141.8041,142.199,141.6812,142.12,9055.0
2019-09-05 09:55:00,161.96,162.2,161.89,162.04,4144.0,142.1376,142.3482,142.0761,142.2078,4144.0
2019-09-05 10:00:00,162.09,162.2,161.62,161.62,6162.0,142.2516,142.3482,141.8392,141.8392,6162.0
2019-09-05 10:05:00,161.65,161.71,161.44,161.67,5404.0,141.8655,141.9182,141.6812,141.8831,5404.0
2019-09-05 10:10:00,161.71,161.79,161.56,161.64,6169.0,141.9182,141.9884,141.7865,141.8567,6169.0
2019-09-05 10:15:00,161.66,161.67,161.44,161.61,4099.0,141.8743,141.8831,141.6812,141.8304,4099.0
2019-09-05 10:20:00,161.66,161.66,160.65,160.65,33646.0,141.8743,141.8743,140.9879,140.9879,33646.0
2019-09-05 10:25:00,160.6,160.67,160.13,160.23,10929.0,140.944,141.0054,140.5315,140.6193,10929.0
2019-09-05 10:30:00,160.28,160.62,160.24,160.5,12696.0,140.6632,140.9616,140.6281,140.8562,12696.0
2019-09-05 10:35:00,160.52,160.55,160.32,160.49,29268.0,140.8738,140.9001,140.6983,140.8475,29268.0
2019-09-05 10:40:00,160.56,161.16,160.54,161.06,4006.0,140.9089,141.4355,140.8914,141.3477,4006.0
2019-09-05 10:45:00,161.04,161.14,160.55,160.71,4132.0,141.3302,141.4179,140.9001,141.0405,4132.0
2019-09-05 10:50:00,160.81,160.96,160.76,160.83,2669.0,141.1283,141.2599,141.0844,141.1459,2669.0
2019-09-05 10:55:00,160.86,160.93,160.71,160.86,3669.0,141.1722,141.2336,141.0405,141.1722,3669.0
2019-09-05 11:00:00,160.78,160.78,160.55,160.57,6240.0,141.102,141.102,140.9001,140.9177,6240.0
2019-09-05 11:05:00,160.54,160.67,160.48,160.5,8469.0,140.8914,141.0054,140.8387,140.8562,8469.0
2019-09-05 11:10:00,160.52,160.59,160.47,160.5,4979.0,140.8738,140.9352,140.8299,140.8562,4979.0
2019-09-05 11:15:00,160.53,160.56,160.23,160.23,16016.0,140.8826,140.9089,140.6193,140.6193,16016.0
2019-09-05 11:20:00,160.21,160.27,159.96,160.27,6364.0,140.6017,140.6544,140.3823,140.6544,6364.0
2019-09-05 11:25:00,160.27,160.46,160.27,160.29,1949.0,140.6544,140.8211,140.6544,140.672,1949.0
2019-09-05 11:30:00,160.29,160.38,160.18,160.37,5329.0,140.672,140.7509,140.5754,140.7422,5329.0
2019-09-05 11:35:00,160.41,160.69,160.4,160.68,5716.0,140.7773,141.023,140.7685,141.0142,5716.0
2019-09-05 11:40:00,160.71,160.71,160.32,160.38,6315.0,141.0405,141.0405,140.6983,140.7509,6315.0
2019-09-05 11:45:00,160.38,160.38,160.24,160.3,3202.0,140.7509,140.7509,140.6281,140.6807,3202.0
2019-09-05 11:50:00,160.31,160.35,160.03,160.1,6410.0,140.6895,140.7246,140.4438,140.5052,6410.0
2019-09-05 11:55:00,160.08,160.17,159.95,160.08,9404.0,140.4877,140.5666,140.3736,140.4877,9404.0
2019-09-05 12:00:00,160.07,160.11,159.96,159.97,4366.0,140.4789,140.514,140.3823,140.3911,4366.0
2019-09-05 12:05:00,160.01,160.11,159.99,160.11,3321.0,140.4262,140.514,140.4087,140.514,3321.0
2019-09-05 12:10:00,160.19,160.33,160.15,160.33,9039.0,140.5842,140.7071,140.5491,140.7071,9039.0
2019-09-05 12:15:00,160.34,160.4,160.13,160.21,5167.0,140.7158,140.7685,140.5315,140.6017,5167.0
2019-09-05 12:20:00,160.25,160.32,160.09,160.29,4741.0,140.6368,140.6983,140.4964,140.672,4741.0
2019-09-05 12:25:00,160.25,160.4,160.25,160.31,1700.0,140.6368,140.7685,140.6368,140.6895,1700.0
2019-09-05 12:30:00,160.34,160.59,160.27,160.58,7122.0,140.7158,140.9352,140.6544,140.9265,7122.0
2019-09-05 12:35:00,160.6,160.7,160.54,160.57,3177.0,140.944,141.0318,140.8914,140.9177,3177.0
2019-09-05 12:40:00,160.53,160.53,160.37,160.43,2867.0,140.8826,140.8826,140.7422,140.7948,2867.0
2019-09-05 12:45:00,160.47,160.49,160.37,160.37,3476.0,140.8299,140.8475,140.7422,140.7422,3476.0
2019-09-05 12:50:00,160.37,160.38,160.3,160.31,4301.0,140.7422,140.7509,140.6807,140.6895,4301.0
2019-09-05 12:55:00,160.32,160.34,160.27,160.3,3100.0,140.6983,140.7158,140.6544,140.6807,3100.0
2019-09-05 13:00:00,160.28,160.29,160.21,160.25,3652.0,140.6632,140.672,140.6017,140.6368,3652.0
2019-09-05 13:05:00,160.24,160.42,160.21,160.42,3617.0,140.6281,140.786,140.6017,140.786,3617.0
2019-09-05 13:10:00,160.54,160.6,160.47,160.57,3002.0,140.8914,140.944,140.8299,140.9177,3002.0
2019-09-05 13:15:00,160.61,160.69,160.56,160.57,3738.0,140.9528,141.023,140.9089,140.9177,3738.0
2019-09-05 13:20:00,160.6,160.68,160.47,160.49,4121.0,140.944,141.0142,140.8299,140.8475,4121.0
2019-09-05 13:25:00,160.52,160.73,160.5,160.5,4811.0,140.8738,141.0581,140.8562,140.8562,4811.0
2019-09-05 13:30:00,160.55,160.59,160.34,160.34,4011.0,140.9001,140.9352,140.7158,140.7158,4011.0
2019-09-05 13:35:00,160.35,160.4,160.32,160.32,5421.0,140.7246,140.7685,140.6983,140.6983,5421.0
2019-09-05 13:40:00,160.37,160.38,160.31,160.38,3992.0,140.7422,140.7509,140.6895,140.7509,3992.0
2019-09-05 13:45:00,160.37,160.38,160.2,160.2,4783.0,140.7422,140.7509,140.593,140.593,4783.0
2019-09-05 13:50:00,160.2,160.23,160.11,160.11,5158.0,140.593,140.6193,140.514,140.514,5158.0
2019-09-05 13:55:00,160.07,160.14,160.05,160.09,5233.0,140.4789,140.5403,140.4613,140.4964,5233.0
2019-09-05 14:00:00,160.13,160.2,160.1,160.18,5200.0,140.5315,140.593,140.5052,140.5754,5200.0
2019-09-05 14:05:00,160.17,160.27,160.05,160.14,21207.0,140.5666,140.6544,140.4613,140.5403,21207.0
2019-09-05 14:10:00,160.17,160.18,160.09,160.11,4466.0,140.5666,140.5754,140.4964,140.514,4466.0
2019-09-05 14:15:00,160.12,160.2,160.1,160.16,4806.0,140.5228,140.593,140.5052,140.5579,4806.0
2019-09-05 14:20:00,160.16,160.16,159.97,160.0,5006.0,140.5579,140.5579,140.3911,140.4174,5006.0
2019-09-05 14:25:00,160.0,160.11,160.0,160.09,1961.0,140.4174,140.514,140.4174,140.4964,1961.0
2019-09-05 14:30:00,160.09,160.29,160.06,160.06,6189.0,140.4964,140.672,140.4701,140.4701,6189.0
2019-09-05 14:35:00,160.09,160.34,160.09,160.34,3800.0,140.4964,140.7158,140.4964,140.7158,3800.0
2019-09-05 14:40:00,160.36,160.37,160.22,160.36,9695.0,140.7334,140.7422,140.6105,140.7334,9695.0
2019-09-05 14:45:00,160.34,160.37,160.31,160.33,5471.0,140.7158,140.7422,140.6895,140.7071,5471.0
2019-09-05 14:50:00,160.35,160.35,160.2,160.22,3044.0,140.7246,140.7246,140.593,140.6105,3044.0
2019-09-05 14:55:00,160.25,160.36,160.17,160.17,9780.0,140.6368,140.7334,140.5666,140.5666,9780.0
2019-09-05 15:00:00,160.17,160.21,160.1,160.11,9511.0,140.5666,140.6017,140.5052,140.514,9511.0
2019-09-05 15:05:00,160.07,160.2,160.07,160.17,11224.0,140.4789,140.593,140.4789,140.5666,11224.0
2019-09-05 15:10:00,160.16,160.35,160.14,160.34,7660.0,140.5579,140.7246,140.5403,140.7158,7660.0
2019-09-05 15:15:00,160.34,160.39,160.3,160.39,6538.0,140.7158,140.7597,140.6807,140.7597,6538.0
2019-09-05 15:20:00,160.36,160.49,160.36,160.36,7301.0,140.7334,140.8475,140.7334,140.7334,7301.0
2019-09-05 15:25:00,160.38,160.44,160.18,160.19,6362.0,140.7509,140.8036,140.5754,140.5842,6362.0
2019-09-05 15:30:00,160.17,160.22,160.08,160.17,15383.0,140.5666,140.6105,140.4877,140.5666,15383.0
2019-09-05 15:35:00,160.14,160.21,160.07,160.09,13199.0,140.5403,140.6017,140.4789,140.4964,13199.0
2019-09-05 15:40:00,160.08,160.2,160.08,160.16,9322.0,140.4877,140.593,140.4877,140.5579,9322.0
2019-09-05 15:45:00,160.14,160.24,160.08,160.24,13295.0,140.5403,140.6281,140.4877,140.6281,13295.0
2019-09-05 15:50:00,160.25,160.29,160.13,160.28,24916.0,140.6368,140.672,140.5315,140.6632,24916.0
2019-09-05 15:55:00,160.26,160.41,160.17,160.33,50409.0,140.6456,140.7773,140.5666,140.7071,50409.0
2019-09-06 09:30:00,160.22,160.49,160.12,160.22,31715.0,140.6105,140.8475,140.5228,140.6105,31715.0
2019-09-06 09:35:00,160.35,160.79,160.07,160.08,42415.0,140.7246,141.1108,140.4789,140.4877,42415.0
2019-09-06 09:40:00,160.13,160.53,160.13,160.51,4528.0,140.5315,140.8826,140.5315,140.865,4528.0
2019-09-06 09:45:00,160.6,160.7,160.08,160.21,5834.0,140.944,141.0318,140.4877,140.6017,5834.0
2019-09-06 09:50:00,160.3,160.6,160.17,160.44,5105.0,140.6807,140.944,140.5666,140.8036,5105.0
2019-09-06 09:55:00,160.46,160.62,160.29,160.33,7101.0,140.8211,140.9616,140.672,140.7071,7101.0
2019-09-06 10:00:00,160.36,160.47,160.19,160.27,3704.0,140.7334,140.8299,140.5842,140.6544,3704.0
2019-09-06 10:05:00,160.25,160.36,160.11,160.17,3190.0,140.6368,140.7334,140.514,140.5666,3190.0
2019-09-06 10:10:00,160.23,160.3,160.09,160.13,5024.0,140.6193,140.6807,140.4964,140.5315,5024.0
2019-09-06 10:15:00,160.18,160.4,160.15,160.28,4715.0,140.5754,140.7685,140.5491,140.6632,4715.0
2019-09-06 10:20:00,160.37,160.37,160.13,160.18,5985.0,140.7422,140.7422,140.5315,140.5754,5985.0
2019-09-06 10:25:00,160.15,160.21,160.06,160.08,5071.0,140.5491,140.6017,140.4701,140.4877,5071.0
2019-09-06 10:30:00,160.1,160.14,159.97,160.11,6092.0,140.5052,140.5403,140.3911,140.514,6092.0
2019-09-06 10:35:00,160.15,160.21,160.0,160.21,3531.0,140.5491,140.6017,140.4174,140.6017,3531.0
2019-09-06 10:40:00,160.14,160.22,159.88,159.95,5642.0,140.5403,140.6105,140.3121,140.3736,5642.0
2019-09-06 10:45:00,160.0,160.0,159.85,159.87,6582.0,140.4174,140.4174,140.2858,140.3034,6582.0
2019-09-06 10:50:00,159.84,160.02,159.8,160.01,2662.0,140.277,140.435,140.2419,140.4262,2662.0
2019-09-06 10:55:00,160.0,160.12,160.0,160.05,3946.0,140.4174,140.5228,140.4174,140.4613,3946.0
2019-09-06 11:00:00,160.11,160.38,160.11,160.24,4261.0,140.514,140.7509,140.514,140.6281,4261.0
2019-09-06 11:05:00,160.21,160.27,160.07,160.07,4621.0,140.6017,140.6544,140.4789,140.4789,4621.0
2019-09-06 11:10:00,160.1,160.12,159.8,159.91,4879.0,140.5052,140.5228,140.2419,140.3385,4879.0
2019-09-06 11:15:00,159.91,160.05,159.91,159.91,3662.0,140.3385,140.4613,140.3385,140.3385,3662.0
2019-09-06 11:20:00,159.87,160.22,159.85,160.15,5854.0,140.3034,140.6105,140.2858,140.5491,5854.0
2019-09-06 11:25:00,160.12,160.25,160.12,160.16,10111.0,140.5228,140.6368,140.5228,140.5579,10111.0
2019-09-06 11:30:00,160.17,160.18,160.1,160.15,5117.0,140.5666,140.5754,140.5052,140.5491,5117.0
2019-09-06 11:35:00,160.19,160.4,160.07,160.21,12757.0,140.5842,140.7685,140.4789,140.6017,12757.0
2019-09-06 11:40:00,160.17,160.25,159.86,159.91,7007.0,140.5666,140.6368,140.2946,140.3385,7007.0
2019-09-06 11:45:00,159.95,160.1,159.81,159.85,3612.0,140.3736,140.5052,140.2507,140.2858,3612.0
2019-09-06 11:50:00,159.88,159.94,159.55,159.56,13461.0,140.3121,140.3648,140.0225,140.0313,13461.0
2019-09-06 11:55:00,159.5,159.77,159.5,159.73,3615.0,139.9786,140.2156,139.9786,140.1805,3615.0
2019-09-06 12:00:00,159.73,159.84,159.7,159.74,4431.0,140.1805,140.277,140.1542,140.1893,4431.0
2019-09-06 12:05:00,159.74,159.84,159.72,159.83,3833.0,140.1893,140.277,140.1717,140.2683,3833.0
2019-09-06 12:10:00,159.82,159.87,159.71,159.71,5883.0,140.2595,140.3034,140.1629,140.1629,5883.0
2019-09-06 12:15:00,159.71,159.85,159.64,159.84,6447.0,140.1629,140.2858,140.1015,140.277,6447.0
2019-09-06 12:20:00,159.86,159.93,159.76,159.77,5224.0,140.2946,140.356,140.2068,140.2156,5224.0
2019-09-06 12:25:00,159.78,159.78,159.68,159.68,3199.0,140.2244,140.2244,140.1366,140.1366,3199.0
2019-09-06 12:30:00,159.71,159.95,159.69,159.95,6457.0,140.1629,140.3736,140.1454,140.3736,6457.0
2019-09-06 12:35:00,159.97,160.12,159.96,159.96,5798.0,140.3911,140.5228,140.3823,140.3823,5798.0
2019-09-06 12:40:00,159.96,159.96,159.84,159.9,3439.0,140.3823,140.3823,140.277,140.3297,3439.0
2019-09-06 12:45:00,159.84,159.86,159.74,159.74,2200.0,140.277,140.2946,140.1893,140.1893,2200.0
2019-09-06 12:50:00,159.74,160.04,159.74,160.04,2700.0,140.1893,140.4525,140.1893,140.4525,2700.0
2019-09-06 12:55:00,160.09,160.19,160.06,160.12,6093.0,140.4964,140.5842,140.4701,140.5228,6093.0
2019-09-06 13:00:00,160.12,160.12,160.02,160.03,5163.0,140.5228,140.5228,140.435,140.4438,5163.0
2019-09-06 13:05:00,160.07,160.08,159.96,160.07,2005.0,140.4789,140.4877,140.3823,140.4789,2005.0
2019-09-06 13:10:00,160.06,160.09,159.76,159.76,6364.0,140.4701,140.4964,140.2068,140.2068,6364.0
2019-09-06 13:15:00,159.82,159.94,159.82,159.93,4165.0,140.2595,140.3648,140.2595,140.356,4165.0
2019-09-06 13:20:00,159.94,160.06,159.76,159.87,13005.0,140.3648,140.4701,140.2068,140.3034,13005.0
2019-09-06 13:25:00,159.87,160.0,159.72,160.0,3705.0,140.3034,140.4174,140.1717,140.4174,3705.0
2019-09-06 13:30:00,160.02,160.14,159.99,160.06,3777.0,140.435,140.5403,140.4087,140.4701,3777.0
2019-09-06 13:35:00,160.03,160.09,160.02,160.04,2028.0,140.4438,140.4964,140.435,140.4525,2028.0
2019-09-06 13:40:00,160.11,160.18,160.01,160.13,6625.0,140.514,140.5754,140.4262,140.5315,6625.0
2019-09-06 13:45:00,160.13,160.2,160.09,160.14,4656.0,140.5315,140.593,140.4964,140.5403,4656.0
2019-09-06 13:50:00,160.14,160.25,160.12,160.18,5331.0,140.5403,140.6368,140.5228,140.5754,5331.0
2019-09-06 13:55:00,160.22,160.38,160.22,160.34,3647.0,140.6105,140.7509,140.6105,140.7158,3647.0
2019-09-06 14:00:00,160.34,160.38,160.25,160.32,5841.0,140.7158,140.7509,140.6368,140.6983,5841.0
2019-09-06 14:05:00,160.32,160.4,160.27,160.37,7322.0,140.6983,140.7685,140.6544,140.7422,7322.0
2019-09-06 14:10:00,160.41,160.46,160.36,160.39,6923.0,140.7773,140.8211,140.7334,140.7597,6923.0
2019-09-06 14:15:00,160.37,160.4,160.2,160.27,6634.0,140.7422,140.7685,140.593,140.6544,6634.0
2019-09-06 14:20:00,160.27,160.27,160.17,160.19,4323.0,140.6544,140.6544,140.5666,140.5842,4323.0
2019-09-06 14:25:00,160.18,160.29,160.17,160.24,5636.0,140.5754,140.672,140.5666,140.6281,5636.0
2019-09-06 14:30:00,160.23,160.27,160.12,160.17,8339.0,140.6193,140.6544,140.5228,140.5666,8339.0
2019-09-06 14:35:00,160.15,160.18,160.02,160.05,13875.0,140.5491,140.5754,140.435,140.4613,13875.0
2019-09-06 14:40:00,160.07,160.08,159.93,159.96,9050.0,140.4789,140.4877,140.356,140.3823,9050.0
2019-09-06 14:45:00,159.96,160.09,159.91,160.06,10861.0,140.3823,140.4964,140.3385,140.4701,10861.0
2019-09-06 14:50:00,160.05,160.22,159.99,160.0,33274.0,140.4613,140.6105,140.4087,140.4174,33274.0
2019-09-06 14:55:00,160.0,160.11,159.95,160.02,23399.0,140.4174,140.514,140.3736,140.435,23399.0
2019-09-06 15:00:00,160.0,160.01,159.94,159.94,10216.0,140.4174,140.4262,140.3648,140.3648,10216.0
2019-09-06 15:05:00,159.93,159.96,159.88,159.89,14209.0,140.356,140.3823,140.3121,140.3209,14209.0
2019-09-06 15:10:00,159.88,159.91,159.7,159.73,11424.0,140.3121,140.3385,140.1542,140.1805,11424.0
2019-09-06 15:15:00,159.77,159.81,159.72,159.76,9144.0,140.2156,140.2507,140.1717,140.2068,9144.0
2019-09-06 15:20:00,159.77,159.9,159.73,159.76,18091.0,140.2156,140.3297,140.1805,140.2068,18091.0
2019-09-06 15:25:00,159.75,159.8,159.66,159.76,34582.0,140.198,140.2419,140.1191,140.2068,34582.0
2019-09-06 15:30:00,159.77,159.84,159.63,159.67,19913.0,140.2156,140.277,140.0927,140.1278,19913.0
2019-09-06 15:35:00,159.69,159.69,159.5,159.53,19300.0,140.1454,140.1454,139.9786,140.005,19300.0
2019-09-06 15:40:00,159.55,159.59,159.37,159.38,15544.0,140.0225,140.0576,139.8646,139.8733,15544.0
2019-09-06 15:45:00,159.36,159.37,159.2,159.25,23247.0,139.8558,139.8646,139.7154,139.7592,23247.0
2019-09-06 15:50:00,159.28,159.29,158.9,158.94,90442.0,139.7856,139.7943,139.4521,139.4872,90442.0
2019-09-06 15:55:00,158.92,159.0,158.74,158.99,88170.0,139.4696,139.5398,139.3117,139.5311,88170.0
2019-09-09 09:30:00,158.51,158.55,157.42,157.55,45356.0,139.1098,139.1449,138.1532,138.2673,45356.0
2019-09-09 09:35:00,157.61,157.94,157.46,157.56,6555.0,138.32,138.6096,138.1883,138.2761,6555.0
2019-09-09 09:40:00,157.52,157.52,156.9,157.0,24928.0,138.241,138.241,137.6969,137.7846,24928.0
2019-09-09 09:45:00,157.24,157.53,157.0,157.02,8316.0,137.9952,138.2498,137.7846,137.8022,8316.0
2019-09-09 09:50:00,157.1,157.38,157.0,157.37,6350.0,137.8724,138.1181,137.7846,138.1093,6350.0
2019-09-09 09:55:00,157.4,157.4,156.39,156.52,28184.0,138.1357,138.1357,137.2493,137.3634,28184.0
2019-09-09 10:00:00,156.63,157.69,156.46,157.54,11472.0,137.4599,138.3902,137.3107,138.2585,11472.0
2019-09-09 10:05:00,157.61,157.74,157.25,157.39,8645.0,138.32,138.434,138.004,138.1269,8645.0
2019-09-09 10:10:00,157.4,157.64,157.11,157.12,8244.0,138.1357,138.3463,137.8812,137.8899,8244.0
2019-09-09 10:15:00,157.14,157.41,157.1,157.35,9519.0,137.9075,138.1444,137.8724,138.0918,9519.0
2019-09-09 10:20:00,157.34,157.37,157.16,157.3,6854.0,138.083,138.1093,137.925,138.0479,6854.0
2019-09-09 10:25:00,157.25,157.35,157.09,157.15,6782.0,138.004,138.0918,137.8636,137.9163,6782.0
2019-09-09 10:30:00,157.18,157.33,156.96,157.09,8511.0,137.9426,138.0742,137.7495,137.8636,8511.0
2019-09-09 10:35:00,157.15,157.26,157.08,157.16,10448.0,137.9163,138.0128,137.8548,137.925,10448.0
2019-09-09 10:40:00,157.14,157.33,157.04,157.26,11896.0,137.9075,138.0742,137.8197,138.0128,11896.0
2019-09-09 10:45:00,157.33,157.41,157.1,157.1,7518.0,138.0742,138.1444,137.8724,137.8724,7518.0
2019-09-09 10:50:00,157.14,157.26,157.1,157.17,4641.0,137.9075,138.0128,137.8724,137.9338,4641.0
2019-09-09 10:55:00,157.12,157.29,157.09,157.19,5200.0,137.8899,138.0391,137.8636,137.9514,5200.0
2019-09-09 11:00:00,157.19,157.31,157.14,157.17,7700.0,137.9514,138.0567,137.9075,137.9338,7700.0
2019-09-09 11:05:00,157.22,157.27,156.94,157.01,9888.0,137.9777,138.0216,137.732,137.7934,9888.0
2019-09-09 11:10:00,157.05,157.07,156.66,156.74,9895.0,137.8285,137.8461,137.4862,137.5564,9895.0
2019-09-09 11:15:00,156.71,156.9,156.71,156.87,4384.0,137.5301,137.6969,137.5301,137.6705,4384.0
2019-09-09 11:20:00,156.83,157.02,156.83,156.85,9097.0,137.6354,137.8022,137.6354,137.653,9097.0
2019-09-09 11:25:00,156.86,156.92,156.78,156.85,6300.0,137.6618,137.7144,137.5915,137.653,6300.0
2019-09-09 11:30:00,156.76,156.91,156.73,156.87,5021.0,137.574,137.7056,137.5477,137.6705,5021.0
2019-09-09 11:35:00,156.84,156.93,156.66,156.71,12683.0,137.6442,137.7232,137.4862,137.5301,12683.0
2019-09-09 11:40:00,156.7,156.8,156.7,156.78,4552.0,137.5213,137.6091,137.5213,137.5915,4552.0
2019-09-09 11:45:00,156.75,156.83,156.68,156.75,5149.0,137.5652,137.6354,137.5038,137.5652,5149.0
2019-09-09 11:50:00,156.71,156.83,156.55,156.83,7037.0,137.5301,137.6354,137.3897,137.6354,7037.0
2019-09-09 11:55:00,156.79,156.83,156.76,156.8,5293.0,137.6003,137.6354,137.574,137.6091,5293.0
2019-09-09 12:00:00,156.82,156.92,156.76,156.91,6144.0,137.6266,137.7144,137.574,137.7056,6144.0
2019-09-09 12:05:00,156.95,157.02,156.91,156.97,5420.0,137.7407,137.8022,137.7056,137.7583,5420.0
2019-09-09 12:10:00,157.0,157.23,157.0,157.18,6588.0,137.7846,137.9865,137.7846,137.9426,6588.0
2019-09-09 12:15:00,157.21,157.37,157.12,157.21,9195.0,137.9689,138.1093,137.8899,137.9689,9195.0
2019-09-09 12:20:00,157.17,157.18,156.94,156.98,6869.0,137.9338,137.9426,137.732,137.7671,6869.0
2019-09-09 12:25:00,156.98,157.07,156.96,156.96,7064.0,137.7671,137.8461,137.7495,137.7495,7064.0
2019-09-09 12:30:00,156.92,157.08,156.92,156.93,5371.0,137.7144,137.8548,137.7144,137.7232,5371.0
2019-09-09 12:35:00,156.97,157.0,156.92,157.0,3886.0,137.7583,137.7846,137.7144,137.7846,3886.0
2019-09-09 12:40:00,156.99,157.05,156.92,157.05,9313.0,137.7758,137.8285,137.7144,137.8285,9313.0
2019-09-09 12:45:00,157.01,157.09,156.99,157.03,8884.0,137.7934,137.8636,137.7758,137.8109,8884.0
2019-09-09 12:50:00,157.0,157.12,156.94,157.07,7000.0,137.7846,137.8899,137.732,137.8461,7000.0
2019-09-09 12:55:00,157.14,157.26,157.08,157.14,10697.0,137.9075,138.0128,137.8548,137.9075,10697.0
2019-09-09 13:00:00,157.09,157.09,156.96,157.05,6382.0,137.8636,137.8636,137.7495,137.8285,6382.0
2019-09-09 13:05:00,157.01,157.17,157.0,157.1,8760.0,137.7934,137.9338,137.7846,137.8724,8760.0
2019-09-09 13:10:00,157.07,157.16,157.02,157.07,10450.0,137.8461,137.925,137.8022,137.8461,10450.0
2019-09-09 13:15:00,157.07,157.12,156.83,156.89,6385.0,137.8461,137.8899,137.6354,137.6881,6385.0
2019-09-09 13:20:00,156.87,156.87,156.73,156.75,3041.0,137.6705,137.6705,137.5477,137.5652,3041.0
2019-09-09 13:25:00,156.72,156.8,156.68,156.75,4452.0,137.5389,137.6091,137.5038,137.5652,4452.0
2019-09-09 13:30:00,156.78,156.84,156.66,156.76,5386.0,137.5915,137.6442,137.4862,137.574,5386.0
2019-09-09 13:35:00,156.74,156.92,156.73,156.92,4864.0,137.5564,137.7144,137.5477,137.7144,4864.0
2019-09-09 13:40:00,156.93,156.98,156.91,156.97,5325.0,137.7232,137.7671,137.7056,137.7583,5325.0
2019-09-09 13:45:00,156.96,157.08,156.92,156.99,5944.0,137.7495,137.8548,137.7144,137.7758,5944.0
2019-09-09 13:50:00,157.03,157.08,157.01,157.08,5004.0,137.8109,137.8548,137.7934,137.8548,5004.0
2019-09-09 13:55:00,157.04,157.05,156.87,156.97,5350.0,137.8197,137.8285,137.6705,137.7583,5350.0
2019-09-09 14:00:00,156.95,157.01,156.92,157.0,6055.0,137.7407,137.7934,137.7144,137.7846,6055.0
2019-09-09 14:05:00,157.08,157.11,156.78,156.78,8327.0,137.8548,137.8812,137.5915,137.5915,8327.0
2019-09-09 14:10:00,156.85,156.98,156.78,156.78,7072.0,137.653,137.7671,137.5915,137.5915,7072.0
2019-09-09 14:15:00,156.81,156.85,156.76,156.8,3463.0,137.6179,137.653,137.574,137.6091,3463.0
2019-09-09 14:20:00,156.79,156.82,156.66,156.75,6516.0,137.6003,137.6266,137.4862,137.5652,6516.0
2019-09-09 14:25:00,156.73,156.74,156.64,156.69,4868.0,137.5477,137.5564,137.4687,137.5126,4868.0
2019-09-09 14:30:00,156.69,156.84,156.68,156.83,5099.0,137.5126,137.6442,137.5038,137.6354,5099.0
2019-09-09 14:35:00,156.84,156.88,156.7,156.71,6653.0,137.6442,137.6793,137.5213,137.5301,6653.0
2019-09-09 14:40:00,156.7,156.77,156.65,156.67,6070.0,137.5213,137.5828,137.4775,137.495,6070.0
2019-09-09 14:45:00,156.68,156.76,156.66,156.74,12668.0,137.5038,137.574,137.4862,137.5564,12668.0
2019-09-09 14:50:00,156.75,156.76,156.66,156.66,6442.0,137.5652,137.574,137.4862,137.4862,6442.0
2019-09-09 14:55:00,156.67,156.7,156.61,156.65,4884.0,137.495,137.5213,137.4424,137.4775,4884.0
2019-09-09 15:00:00,156.63,156.78,156.61,156.73,10161.0,137.4599,137.5915,137.4424,137.5477,10161.0
2019-09-09 15:05:00,156.68,156.68,156.62,156.65,4973.0,137.5038,137.5038,137.4511,137.4775,4973.0
2019-09-09 15:10:00,156.63,156.73,156.6,156.68,11048.0,137.4599,137.5477,137.4336,137.5038,11048.0
2019-09-09 15:15:00,156.68,156.68,156.62,156.65,9796.0,137.5038,137.5038,137.4511,137.4775,9796.0
2019-09-09 15:20:00,156.62,156.65,156.43,156.5,8669.0,137.4511,137.4775,137.2844,137.3458,8669.0
2019-09-09 15:25:00,156.51,156.65,156.49,156.5,12766.0,137.3546,137.4775,137.337,137.3458,12766.0
2019-09-09 15:30:00,156.5,156.53,156.44,156.45,14810.0,137.3458,137.3721,137.2932,137.3019,14810.0
2019-09-09 15:35:00,156.41,156.41,156.24,156.35,17513.0,137.2668,137.2668,137.1176,137.2142,17513.0
2019-09-09 15:40:00,156.33,156.51,156.33,156.5,11380.0,137.1966,137.3546,137.1966,137.3458,11380.0
2019-09-09 15:45:00,156.48,156.52,156.33,156.33,15361.0,137.3283,137.3634,137.1966,137.1966,15361.0
2019-09-09 15:50:00,156.35,156.47,156.31,156.42,50356.0,137.2142,137.3195,137.1791,137.2756,50356.0
2019-09-09 15:55:00,156.36,156.45,156.12,156.15,95183.0,137.2229,137.3019,137.0123,137.0386,95183.0
2019-09-10 09:30:00,155.13,155.13,150.01,153.67,63538.0,136.1435,136.1435,131.6501,134.8622,63538.0
2019-09-10 09:35:00,153.68,154.08,152.41,154.07,28920.0,134.871,135.222,133.7564,135.2132,28920.0
2019-09-10 09:40:00,154.54,154.55,153.99,154.43,19287.0,135.6257,135.6345,135.143,135.5292,19287.0
2019-09-10 09:45:00,154.38,155.11,154.26,154.81,18187.0,135.4853,136.1259,135.38,135.8627,18187.0
2019-09-10 09:50:00,154.71,155.13,154.66,154.66,15419.0,135.7749,136.1435,135.731,135.731,15419.0
2019-09-10 09:55:00,154.72,154.72,153.9,153.93,8600.0,135.7837,135.7837,135.064,135.0904,8600.0
2019-09-10 10:00:00,154.05,154.11,153.72,153.72,34998.0,135.1957,135.2483,134.9061,134.9061,34998.0
2019-09-10 10:05:00,153.7,153.84,153.08,153.6,21017.0,134.8885,135.0114,134.3444,134.8007,21017.0
2019-09-10 10:10:00,153.6,153.62,153.26,153.53,11794.0,134.8007,134.8183,134.5024,134.7393,11794.0
2019-09-10 10:15:00,153.58,154.53,153.54,154.37,11503.0,134.7832,135.6169,134.7481,135.4765,11503.0
2019-09-10 10:20:00,154.31,154.36,153.87,153.99,14565.0,135.4238,135.4677,135.0377,135.143,14565.0
2019-09-10 10:25:00,153.97,154.08,153.53,153.53,8659.0,135.1255,135.222,134.7393,134.7393,8659.0
2019-09-10 10:30:00,153.5,153.5,153.16,153.25,10451.0,134.713,134.713,134.4146,134.4936,10451.0
2019-09-10 10:35:00,153.17,153.46,153.17,153.34,13481.0,134.4234,134.6779,134.4234,134.5726,13481.0
2019-09-10 10:40:00,153.3,153.45,153.12,153.32,15897.0,134.5375,134.6691,134.3795,134.555,15897.0
2019-09-10 10:45:00,153.38,153.57,153.2,153.53,10988.0,134.6077,134.7744,134.4497,134.7393,10988.0
2019-09-10 10:50:00,153.52,153.64,153.39,153.58,8013.0,134.7305,134.8359,134.6164,134.7832,8013.0
2019-09-10 10:55:00,153.6,153.64,152.95,152.96,19469.0,134.8007,134.8359,134.2303,134.2391,19469.0
2019-09-10 11:00:00,152.91,152.91,152.62,152.71,24242.0,134.1952,134.1952,133.9407,134.0197,24242.0
2019-09-10 11:05:00,152.66,152.69,152.07,152.07,16138.0,133.9758,134.0021,133.458,133.458,16138.0
2019-09-10 11:10:00,152.11,152.5,152.1,152.42,15582.0,133.4931,133.8354,133.4843,133.7652,15582.0
2019-09-10 11:15:00,152.42,152.43,151.92,152.43,15069.0,133.7652,133.7739,133.3264,133.7739,15069.0
2019-09-10 11:20:00,152.41,152.72,152.27,152.49,11593.0,133.7564,134.0285,133.6335,133.8266,11593.0
2019-09-10 11:25:00,152.47,152.68,152.36,152.6,10688.0,133.809,133.9933,133.7125,133.9231,10688.0
2019-09-10 11:30:00,152.62,152.82,152.55,152.79,15447.0,133.9407,134.1162,133.8793,134.0899,15447.0
2019-09-10 11:35:00,152.82,152.88,152.48,152.59,11925.0,134.1162,134.1689,133.8178,133.9144,11925.0
2019-09-10 11:40:00,152.5,152.55,152.27,152.27,5361.0,133.8354,133.8793,133.6335,133.6335,5361.0
2019-09-10 11:45:00,152.24,153.1,152.24,153.08,15684.0,133.6072,134.3619,133.6072,134.3444,15684.0
2019-09-10 11:50:00,153.1,153.18,152.61,152.87,7477.0,134.3619,134.4322,133.9319,134.1601,7477.0
2019-09-10 11:55:00,152.93,153.47,152.92,153.36,9079.0,134.2127,134.6867,134.204,134.5901,9079.0
2019-09-10 12:00:00,153.33,153.8,153.3,153.45,12747.0,134.5638,134.9763,134.5375,134.6691,12747.0
2019-09-10 12:05:00,153.39,153.44,153.19,153.28,17839.0,134.6164,134.6603,134.4409,134.5199,17839.0
2019-09-10 12:10:00,153.28,153.47,153.19,153.47,14282.0,134.5199,134.6867,134.4409,134.6867,14282.0
2019-09-10 12:15:00,153.53,153.64,153.38,153.4,11120.0,134.7393,134.8359,134.6077,134.6252,11120.0
2019-09-10 12:20:00,153.42,153.71,153.4,153.55,7936.0,134.6428,134.8973,134.6252,134.7569,7936.0
2019-09-10 12:25:00,153.62,153.65,153.54,153.59,2104.0,134.8183,134.8446,134.7481,134.792,2104.0
2019-09-10 12:30:00,153.6,153.6,153.36,153.46,6706.0,134.8007,134.8007,134.5901,134.6779,6706.0
2019-09-10 12:35:00,153.44,153.54,153.41,153.44,7050.0,134.6603,134.7481,134.634,134.6603,7050.0
2019-09-10 12:40:00,153.45,153.57,153.43,153.54,7862.0,134.6691,134.7744,134.6516,134.7481,7862.0
2019-09-10 12:45:00,153.61,153.82,153.61,153.75,8117.0,134.8095,134.9938,134.8095,134.9324,8117.0
2019-09-10 12:50:00,153.77,153.79,153.64,153.67,16937.0,134.9499,134.9675,134.8359,134.8622,16937.0
2019-09-10 12:55:00,153.67,153.85,153.61,153.84,13116.0,134.8622,135.0201,134.8095,135.0114,13116.0
2019-09-10 13:00:00,153.88,154.25,153.88,154.05,11857.0,135.0465,135.3712,135.0465,135.1957,11857.0
2019-09-10 13:05:00,154.04,154.07,153.94,154.02,10959.0,135.1869,135.2132,135.0991,135.1693,10959.0
2019-09-10 13:10:00,154.03,154.34,154.02,154.18,18298.0,135.1781,135.4502,135.1693,135.3098,18298.0
2019-09-10 13:15:00,154.15,154.15,153.68,153.74,6071.0,135.2834,135.2834,134.871,134.9236,6071.0
2019-09-10 13:20:00,153.71,153.73,153.32,153.37,9857.0,134.8973,134.9148,134.555,134.5989,9857.0
2019-09-10 13:25:00,153.32,153.34,153.04,153.15,7114.0,134.555,134.5726,134.3093,134.4058,7114.0
2019-09-10 13:30:00,153.17,153.19,152.84,152.88,31527.0,134.4234,134.4409,134.1338,134.1689,31527.0
2019-09-10 13:35:00,152.86,152.92,152.64,152.65,13317.0,134.1513,134.204,133.9582,133.967,13317.0
2019-09-10 13:40:00,152.64,152.68,152.44,152.45,21304.0,133.9582,133.9933,133.7827,133.7915,21304.0
2019-09-10 13:45:00,152.48,152.48,151.99,152.34,24095.0,133.8178,133.8178,133.3878,133.695,24095.0
2019-09-10 13:50:00,152.35,152.39,152.0,152.14,24559.0,133.7037,133.7388,133.3966,133.5194,24559.0
2019-09-10 13:55:00,152.11,152.24,151.97,151.97,13877.0,133.4931,133.6072,133.3702,133.3702,13877.0
2019-09-10 14:00:00,152.0,152.02,151.75,151.77,26801.0,133.3966,133.4141,133.1772,133.1947,26801.0
2019-09-10 14:05:00,151.77,151.8,151.39,151.45,34218.0,133.1947,133.2211,132.8612,132.9139,34218.0
2019-09-10 14:10:00,151.44,151.53,151.11,151.13,28007.0,132.9051,132.9841,132.6155,132.6331,28007.0
2019-09-10 14:15:00,151.12,151.12,150.59,150.74,56363.0,132.6243,132.6243,132.1591,132.2908,56363.0
2019-09-10 14:20:00,150.76,151.16,150.61,150.88,64454.0,132.3083,132.6594,132.1767,132.4137,64454.0
2019-09-10 14:25:00,150.88,150.93,150.51,150.66,41045.0,132.4137,132.4575,132.0889,132.2206,41045.0
2019-09-10 14:30:00,150.63,150.76,150.47,150.64,40074.0,132.1942,132.3083,132.0538,132.203,40074.0
2019-09-10 14:35:00,150.6,150.66,150.31,150.42,43990.0,132.1679,132.2206,131.9134,132.01,43990.0
2019-09-10 14:40:00,150.36,150.59,150.22,150.29,33572.0,131.9573,132.1591,131.8344,131.8959,33572.0
2019-09-10 14:45:00,150.26,150.91,150.21,150.91,70553.0,131.8695,132.44,131.8257,132.44,70553.0
2019-09-10 14:50:00,151.07,151.22,150.94,151.22,14150.0,132.5804,132.712,132.4663,132.712,14150.0
2019-09-10 14:55:00,151.18,151.18,150.93,151.14,11039.0,132.6769,132.6769,132.4575,132.6418,11039.0
2019-09-10 15:00:00,151.16,151.3,151.02,151.14,14885.0,132.6594,132.7822,132.5365,132.6418,14885.0
2019-09-10 15:05:00,151.1,151.41,151.05,151.33,13843.0,132.6067,132.8788,132.5628,132.8086,13843.0
2019-09-10 15:10:00,151.31,151.46,151.3,151.43,8452.0,132.791,132.9227,132.7822,132.8963,8452.0
2019-09-10 15:15:00,151.46,151.63,151.46,151.53,14297.0,132.9227,133.0719,132.9227,132.9841,14297.0
2019-09-10 15:20:00,151.53,151.82,151.51,151.68,18039.0,132.9841,133.2386,132.9665,133.1157,18039.0
2019-09-10 15:25:00,151.66,151.86,151.63,151.86,23493.0,133.0982,133.2737,133.0719,133.2737,23493.0
2019-09-10 15:30:00,151.85,152.1,151.81,152.06,15832.0,133.2649,133.4843,133.2298,133.4492,15832.0
2019-09-10 15:35:00,152.07,152.27,151.99,151.99,20023.0,133.458,133.6335,133.3878,133.3878,20023.0
2019-09-10 15:40:00,152.02,152.31,151.96,152.31,18351.0,133.4141,133.6686,133.3615,133.6686,18351.0
2019-09-10 15:45:00,152.31,152.33,152.14,152.16,19285.0,133.6686,133.6862,133.5194,133.537,19285.0
2019-09-10 15:50:00,152.14,152.33,152.14,152.31,30990.0,133.5194,133.6862,133.5194,133.6686,30990.0
2019-09-10 15:55:00,152.34,152.53,152.14,152.5,90122.0,133.695,133.8617,133.5194,133.8354,90122.0
2019-09-11 09:30:00,152.54,153.36,151.76,153.36,27541.0,133.8705,134.5901,133.1859,134.5901,27541.0
2019-09-11 09:35:00,153.57,154.27,153.23,153.69,40107.0,134.7744,135.3887,134.476,134.8797,40107.0
2019-09-11 09:40:00,153.7,153.96,153.44,153.72,10013.0,134.8885,135.1167,134.6603,134.9061,10013.0
2019-09-11 09:45:00,153.81,153.85,152.94,153.25,15436.0,134.985,135.0201,134.2215,134.4936,15436.0
2019-09-11 09:50:00,153.25,153.36,152.52,152.92,20988.0,134.4936,134.5901,133.8529,134.204,20988.0
2019-09-11 09:55:00,153.01,153.48,152.84,153.48,30831.0,134.283,134.6954,134.1338,134.6954,30831.0
2019-09-11 10:00:00,153.35,153.4,152.99,153.3,20803.0,134.5813,134.6252,134.2654,134.5375,20803.0
2019-09-11 10:05:00,153.34,153.4,152.99,153.05,18278.0,134.5726,134.6252,134.2654,134.3181,18278.0
2019-09-11 10:10:00,153.07,153.27,152.98,152.99,15481.0,134.3356,134.5111,134.2566,134.2654,15481.0
2019-09-11 10:15:00,153.12,153.12,152.76,152.85,18994.0,134.3795,134.3795,134.0636,134.1425,18994.0
2019-09-11 10:20:00,152.87,153.04,152.7,152.82,23885.0,134.1601,134.3093,134.0109,134.1162,23885.0
2019-09-11 10:25:00,152.84,152.88,152.73,152.78,9772.0,134.1338,134.1689,134.0372,134.0811,9772.0
2019-09-11 10:30:00,152.8,152.89,152.45,152.54,24016.0,134.0987,134.1776,133.7915,133.8705,24016.0
2019-09-11 10:35:00,152.68,152.77,152.41,152.75,24841.0,133.9933,134.0723,133.7564,134.0548,24841.0
2019-09-11 10:40:00,152.76,152.76,152.24,152.24,4967.0,134.0636,134.0636,133.6072,133.6072,4967.0
2019-09-11 10:45:00,152.15,152.33,151.96,152.15,10255.0,133.5282,133.6862,133.3615,133.5282,10255.0
2019-09-11 10:50:00,152.16,152.2,152.02,152.02,3128.0,133.537,133.5721,133.4141,133.4141,3128.0
2019-09-11 10:55:00,151.95,151.99,151.66,151.71,15641.0,133.3527,133.3878,133.0982,133.1421,15641.0
2019-09-11 11:00:00,151.73,151.73,151.4,151.44,7167.0,133.1596,133.1596,132.87,132.9051,7167.0
2019-09-11 11:05:00,151.45,151.59,151.39,151.5,9927.0,132.9139,133.0368,132.8612,132.9578,9927.0
2019-09-11 11:10:00,151.46,151.53,151.43,151.48,5524.0,132.9227,132.9841,132.8963,132.9402,5524.0
2019-09-11 11:15:00,151.51,151.51,151.19,151.2,12658.0,132.9665,132.9665,132.6857,132.6945,12658.0
2019-09-11 11:20:00,151.23,151.46,151.17,151.39,12591.0,132.7208,132.9227,132.6682,132.8612,12591.0
2019-09-11 11:25:00,151.42,151.94,151.39,151.81,11695.0,132.8876,133.3439,132.8612,133.2298,11695.0
2019-09-11 11:30:00,151.8,152.07,151.75,151.75,18261.0,133.2211,133.458,133.1772,133.1772,18261.0
2019-09-11 11:35:00,151.77,152.03,151.77,152.03,12061.0,133.1947,133.4229,133.1947,133.4229,12061.0
2019-09-11 11:40:00,152.05,152.38,152.04,152.06,20229.0,133.4405,133.7301,133.4317,133.4492,20229.0
2019-09-11 11:45:00,152.03,152.27,151.92,152.1,26197.0,133.4229,133.6335,133.3264,133.4843,26197.0
2019-09-11 11:50:00,152.1,152.11,151.85,151.99,25099.0,133.4843,133.4931,133.2649,133.3878,25099.0
2019-09-11 11:55:00,151.99,152.13,151.94,151.99,16487.0,133.3878,133.5107,133.3439,133.3878,16487.0
2019-09-11 12:00:00,151.97,152.0,151.7,151.87,12742.0,133.3702,133.3966,133.1333,133.2825,12742.0
2019-09-11 12:05:00,151.84,151.89,151.66,151.78,15872.0,133.2562,133.3,133.0982,133.2035,15872.0
2019-09-11 12:10:00,151.77,152.01,151.76,152.01,21218.0,133.1947,133.4053,133.1859,133.4053,21218.0
2019-09-11 12:15:00,152.01,152.1,151.87,151.99,19113.0,133.4053,133.4843,133.2825,133.3878,19113.0
2019-09-11 12:20:00,152.0,152.1,151.89,151.94,17538.0,133.3966,133.4843,133.3,133.3439,17538.0
2019-09-11 12:25:00,151.95,151.97,151.82,151.87,7253.0,133.3527,133.3702,133.2386,133.2825,7253.0
2019-09-11 12:30:00,151.87,151.87,151.67,151.74,19185.0,133.2825,133.2825,133.107,133.1684,19185.0
2019-09-11 12:35:00,151.74,151.8,151.69,151.69,8167.0,133.1684,133.2211,133.1245,133.1245,8167.0
2019-09-11 12:40:00,151.72,151.77,151.55,151.56,5600.0,133.1508,133.1947,133.0016,133.0104,5600.0
2019-09-11 12:45:00,151.56,151.65,151.43,151.51,19995.0,133.0104,133.0894,132.8963,132.9665,19995.0
2019-09-11 12:50:00,151.44,151.52,151.35,151.44,6254.0,132.9051,132.9753,132.8261,132.9051,6254.0
2019-09-11 12:55:00,151.44,151.58,151.33,151.56,7335.0,132.9051,133.028,132.8086,133.0104,7335.0
2019-09-11 13:00:00,151.57,151.57,151.44,151.45,3373.0,133.0192,133.0192,132.9051,132.9139,3373.0
2019-09-11 13:05:00,151.47,151.47,151.33,151.43,9471.0,132.9314,132.9314,132.8086,132.8963,9471.0
2019-09-11 13:10:00,151.43,151.5,151.35,151.35,12500.0,132.8963,132.9578,132.8261,132.8261,12500.0
2019-09-11 13:15:00,151.36,151.4,151.13,151.17,30522.0,132.8349,132.87,132.6331,132.6682,30522.0
2019-09-11 13:20:00,151.17,151.22,150.97,151.01,15247.0,132.6682,132.712,132.4926,132.5277,15247.0
2019-09-11 13:25:00,151.0,151.02,150.91,151.01,9147.0,132.519,132.5365,132.44,132.5277,9147.0
2019-09-11 13:30:00,151.03,151.03,150.95,150.99,17702.0,132.5453,132.5453,132.4751,132.5102,17702.0
2019-09-11 13:35:00,151.0,151.02,150.88,150.88,5615.0,132.519,132.5365,132.4137,132.4137,5615.0
2019-09-11 13:40:00,150.89,150.89,150.58,150.74,18015.0,132.4224,132.4224,132.1504,132.2908,18015.0
2019-09-11 13:45:00,150.74,151.12,150.74,150.99,13872.0,132.2908,132.6243,132.2908,132.5102,13872.0
2019-09-11 13:50:00,150.98,150.99,150.73,150.81,9206.0,132.5014,132.5102,132.282,132.3522,9206.0
2019-09-11 13:55:00,150.84,150.87,150.63,150.77,3861.0,132.3785,132.4049,132.1942,132.3171,3861.0
2019-09-11 14:00:00,150.75,150.87,150.62,150.62,14978.0,132.2996,132.4049,132.1855,132.1855,14978.0
2019-09-11 14:05:00,150.57,150.73,150.5,150.71,12778.0,132.1416,132.282,132.0802,132.2645,12778.0
2019-09-11 14:10:00,150.7,150.83,150.68,150.83,8114.0,132.2557,132.3698,132.2381,132.3698,8114.0
2019-09-11 14:15:00,150.83,150.86,150.68,150.76,8731.0,132.3698,132.3961,132.2381,132.3083,8731.0
2019-09-11 14:20:00,150.74,150.74,150.63,150.7,7670.0,132.2908,132.2908,132.1942,132.2557,7670.0
2019-09-11 14:25:00,150.69,150.79,150.63,150.76,8417.0,132.2469,132.3347,132.1942,132.3083,8417.0
2019-09-11 14:30:00,150.78,150.88,150.75,150.79,6756.0,132.3259,132.4137,132.2996,132.3347,6756.0
2019-09-11 14:35:00,150.76,151.0,150.69,151.0,3604.0,132.3083,132.519,132.2469,132.519,3604.0
2019-09-11 14:40:00,151.04,151.16,151.02,151.07,5560.0,132.5541,132.6594,132.5365,132.5804,5560.0
2019-09-11 14:45:00,151.07,151.1,150.95,151.07,4440.0,132.5804,132.6067,132.4751,132.5804,4440.0
2019-09-11 14:50:00,151.13,151.19,151.06,151.08,7698.0,132.6331,132.6857,132.5716,132.5892,7698.0
2019-09-11 14:55:00,151.06,151.1,151.02,151.05,8170.0,132.5716,132.6067,132.5365,132.5628,8170.0
2019-09-11 15:00:00,151.07,151.13,150.93,151.1,7841.0,132.5804,132.6331,132.4575,132.6067,7841.0
2019-09-11 15:05:00,151.12,151.16,151.07,151.16,7442.0,132.6243,132.6594,132.5804,132.6594,7442.0
2019-09-11 15:10:00,151.15,151.24,151.14,151.22,9124.0,132.6506,132.7296,132.6418,132.712,9124.0
2019-09-11 15:15:00,151.2,151.28,151.06,151.06,10145.0,132.6945,132.7647,132.5716,132.5716,10145.0
2019-09-11 15:20:00,151.06,151.21,151.06,151.09,17760.0,132.5716,132.7033,132.5716,132.5979,17760.0
2019-09-11 15:25:00,151.09,151.3,151.09,151.15,9786.0,132.5979,132.7822,132.5979,132.6506,9786.0
2019-09-11 15:30:00,151.12,151.13,150.96,151.04,18085.0,132.6243,132.6331,132.4839,132.5541,18085.0
2019-09-11 15:35:00,151.05,151.16,151.02,151.11,15777.0,132.5628,132.6594,132.5365,132.6155,15777.0
2019-09-11 15:40:00,151.07,151.22,151.02,151.08,17175.0,132.5804,132.712,132.5365,132.5892,17175.0
2019-09-11 15:45:00,151.06,151.07,150.85,150.93,19596.0,132.5716,132.5804,132.3873,132.4575,19596.0
2019-09-11 15:50:00,150.96,151.04,150.78,150.85,46563.0,132.4839,132.5541,132.3259,132.3873,46563.0
2019-09-11 15:55:00,150.86,151.13,150.75,151.13,70854.0,132.3961,132.6331,132.2996,132.6331,70854.0
2019-09-12 09:30:00,149.78,151.67,149.2,151.67,53156.0,131.4483,133.107,130.9393,133.107,53156.0
2019-09-12 09:35:00,151.74,151.74,151.0,151.24,11696.0,133.1684,133.1684,132.519,132.7296,11696.0
2019-09-12 09:40:00,151.24,151.34,150.31,150.36,48448.0,132.7296,132.8174,131.9134,131.9573,48448.0
2019-09-12 09:45:00,150.54,152.35,150.38,152.34,15608.0,132.1153,133.7037,131.9748,133.695,15608.0
2019-09-12 09:50:00,152.37,152.5,151.38,151.65,7742.0,133.7213,133.8354,132.8525,133.0894,7742.0
2019-09-12 09:55:00,151.89,152.43,151.8,152.43,13636.0,133.3,133.7739,133.2211,133.7739,13636.0
2019-09-12 10:00:00,152.43,152.51,152.04,152.04,13377.0,133.7739,133.8442,133.4317,133.4317,13377.0
2019-09-12 10:05:00,151.99,152.23,151.56,151.77,7502.0,133.3878,133.5984,133.0104,133.1947,7502.0
2019-09-12 10:10:00,151.8,152.35,150.66,150.99,25216.0,133.2211,133.7037,132.2206,132.5102,25216.0
2019-09-12 10:15:00,151.0,151.0,150.3,150.5,28057.0,132.519,132.519,131.9046,132.0802,28057.0
2019-09-12 10:20:00,150.49,151.14,150.49,150.94,11995.0,132.0714,132.6418,132.0714,132.4663,11995.0
2019-09-12 10:25:00,150.98,151.39,150.83,151.35,6820.0,132.5014,132.8612,132.3698,132.8261,6820.0
2019-09-12 10:30:00,151.38,151.58,151.19,151.49,7590.0,132.8525,133.028,132.6857,132.949,7590.0
2019-09-12 10:35:00,151.45,151.85,151.38,151.76,5829.0,132.9139,133.2649,132.8525,133.1859,5829.0
2019-09-12 10:40:00,151.71,152.15,151.67,151.99,6603.0,133.1421,133.5282,133.107,133.3878,6603.0
2019-09-12 10:45:00,152.0,152.12,151.98,152.06,6586.0,133.3966,133.5019,133.379,133.4492,6586.0
2019-09-12 10:50:00,152.1,152.47,151.92,152.41,17189.0,133.4843,133.809,133.3264,133.7564,17189.0
2019-09-12 10:55:00,152.43,152.61,152.34,152.47,8388.0,133.7739,133.9319,133.695,133.809,8388.0
2019-09-12 11:00:00,152.52,152.59,152.25,152.34,8474.0,133.8529,133.9144,133.616,133.695,8474.0
2019-09-12 11:05:00,152.35,152.66,152.31,152.51,11840.0,133.7037,133.9758,133.6686,133.8442,11840.0
2019-09-12 11:10:00,152.49,152.62,152.44,152.48,15462.0,133.8266,133.9407,133.7827,133.8178,15462.0
2019-09-12 11:15:00,152.5,152.56,152.42,152.56,11546.0,133.8354,133.888,133.7652,133.888,11546.0
2019-09-12 11:20:00,152.51,152.51,152.06,152.13,9947.0,133.8442,133.8442,133.4492,133.5107,9947.0
2019-09-12 11:25:00,152.12,152.35,152.12,152.35,5112.0,133.5019,133.7037,133.5019,133.7037,5112.0
2019-09-12 11:30:00,152.34,152.41,152.28,152.4,5052.0,133.695,133.7564,133.6423,133.7476,5052.0
2019-09-12 11:35:00,152.39,152.6,152.37,152.5,8849.0,133.7388,133.9231,133.7213,133.8354,8849.0
2019-09-12 11:40:00,152.47,152.5,152.25,152.31,6040.0,133.809,133.8354,133.616,133.6686,6040.0
2019-09-12 11:45:00,152.28,152.28,152.03,152.07,5348.0,133.6423,133.6423,133.4229,133.458,5348.0
2019-09-12 11:50:00,152.0,152.32,152.0,152.32,7926.0,133.3966,133.6774,133.3966,133.6774,7926.0
2019-09-12 11:55:00,152.3,152.45,152.29,152.36,7836.0,133.6599,133.7915,133.6511,133.7125,7836.0
2019-09-12 12:00:00,152.36,152.36,152.14,152.21,6144.0,133.7125,133.7125,133.5194,133.5809,6144.0
2019-09-12 12:05:00,152.17,152.17,151.96,152.01,6341.0,133.5458,133.5458,133.3615,133.4053,6341.0
2019-09-12 12:10:00,152.03,152.19,151.93,151.99,5985.0,133.4229,133.5633,133.3351,133.3878,5985.0
2019-09-12 12:15:00,151.95,151.97,151.84,151.85,3951.0,133.3527,133.3702,133.2562,133.2649,3951.0
2019-09-12 12:20:00,151.8,151.93,151.78,151.89,8178.0,133.2211,133.3351,133.2035,133.3,8178.0
2019-09-12 12:25:00,151.86,152.06,151.86,152.04,4339.0,133.2737,133.4492,133.2737,133.4317,4339.0
2019-09-12 12:30:00,152.05,152.16,152.0,152.13,5504.0,133.4405,133.537,133.3966,133.5107,5504.0
2019-09-12 12:35:00,152.12,152.13,151.85,151.93,4680.0,133.5019,133.5107,133.2649,133.3351,4680.0
2019-09-12 12:40:00,151.97,152.06,151.93,152.06,2931.0,133.3702,133.4492,133.3351,133.4492,2931.0
2019-09-12 12:45:00,152.05,152.11,151.98,151.99,7861.0,133.4405,133.4931,133.379,133.3878,7861.0
2019-09-12 12:50:00,151.98,152.0,151.88,151.96,5347.0,133.379,133.3966,133.2913,133.3615,5347.0
2019-09-12 12:55:00,151.92,151.92,151.7,151.9,5523.0,133.3264,133.3264,133.1333,133.3088,5523.0
2019-09-12 13:00:00,151.87,151.87,151.78,151.84,4863.0,133.2825,133.2825,133.2035,133.2562,4863.0
2019-09-12 13:05:00,151.86,151.93,151.86,151.92,3830.0,133.2737,133.3351,133.2737,133.3264,3830.0
2019-09-12 13:10:00,151.91,151.91,151.72,151.75,11463.0,133.3176,133.3176,133.1508,133.1772,11463.0
2019-09-12 13:15:00,151.72,151.77,151.62,151.62,6301.0,133.1508,133.1947,133.0631,133.0631,6301.0
2019-09-12 13:20:00,151.63,151.72,151.6,151.7,3515.0,133.0719,133.1508,133.0455,133.1333,3515.0
2019-09-12 13:25:00,151.71,151.82,151.66,151.77,9042.0,133.1421,133.2386,133.0982,133.1947,9042.0
2019-09-12 13:30:00,151.79,151.97,151.76,151.97,4785.0,133.2123,133.3702,133.1859,133.3702,4785.0
2019-09-12 13:35:00,151.99,152.11,151.93,152.11,3378.0,133.3878,133.4931,133.3351,133.4931,3378.0
2019-09-12 13:40:00,152.1,152.16,151.99,152.16,4456.0,133.4843,133.537,133.3878,133.537,4456.0
2019-09-12 13:45:00,152.14,152.28,152.12,152.17,6634.0,133.5194,133.6423,133.5019,133.5458,6634.0
2019-09-12 13:50:00,152.18,152.23,152.09,152.1,2978.0,133.5545,133.5984,133.4756,133.4843,2978.0
2019-09-12 13:55:00,152.1,152.17,152.1,152.15,5116.0,133.4843,133.5458,133.4843,133.5282,5116.0
2019-09-12 14:00:00,152.17,152.18,152.09,152.14,5702.0,133.5458,133.5545,133.4756,133.5194,5702.0
2019-09-12 14:05:00,152.15,152.29,152.14,152.24,7468.0,133.5282,133.6511,133.5194,133.6072,7468.0
2019-09-12 14:10:00,152.24,152.24,152.08,152.14,5402.0,133.6072,133.6072,133.4668,133.5194,5402.0
2019-09-12 14:15:00,152.12,152.22,152.03,152.07,7104.0,133.5019,133.5896,133.4229,133.458,7104.0
2019-09-12 14:20:00,152.05,152.05,151.96,151.98,12989.0,133.4405,133.4405,133.3615,133.379,12989.0
2019-09-12 14:25:00,151.99,152.03,151.91,151.99,8225.0,133.3878,133.4229,133.3176,133.3878,8225.0
2019-09-12 14:30:00,151.98,152.02,151.92,152.02,6239.0,133.379,133.4141,133.3264,133.4141,6239.0
2019-09-12 14:35:00,152.06,152.09,151.98,152.01,5337.0,133.4492,133.4756,133.379,133.4053,5337.0
2019-09-12 14:40:00,152.02,152.06,151.98,151.98,4233.0,133.4141,133.4492,133.379,133.379,4233.0
2019-09-12 14:45:00,151.97,151.99,151.93,151.93,3540.0,133.3702,133.3878,133.3351,133.3351,3540.0
2019-09-12 14:50:00,151.92,151.96,151.79,151.87,5753.0,133.3264,133.3615,133.2123,133.2825,5753.0
2019-09-12 14:55:00,151.88,151.91,151.77,151.89,10001.0,133.2913,133.3176,133.1947,133.3,10001.0
2019-09-12 15:00:00,151.91,152.01,151.85,151.92,5007.0,133.3176,133.4053,133.2649,133.3264,5007.0
2019-09-12 15:05:00,151.91,151.91,151.72,151.72,7035.0,133.3176,133.3176,133.1508,133.1508,7035.0
2019-09-12 15:10:00,151.69,151.79,151.63,151.79,3542.0,133.1245,133.2123,133.0719,133.2123,3542.0
2019-09-12 15:15:00,151.8,151.81,151.7,151.72,6736.0,133.2211,133.2298,133.1333,133.1508,6736.0
2019-09-12 15:20:00,151.72,151.77,151.64,151.65,10829.0,133.1508,133.1947,133.0806,133.0894,10829.0
2019-09-12 15:25:00,151.64,151.64,151.44,151.47,9105.0,133.0806,133.0806,132.9051,132.9314,9105.0
2019-09-12 15:30:00,151.46,151.5,151.43,151.47,9498.0,132.9227,132.9578,132.8963,132.9314,9498.0
2019-09-12 15:35:00,151.46,151.46,151.18,151.2,23306.0,132.9227,132.9227,132.6769,132.6945,23306.0
2019-09-12 15:40:00,151.2,151.24,151.09,151.18,17863.0,132.6945,132.7296,132.5979,132.6769,17863.0
2019-09-12 15:45:00,151.19,151.36,151.18,151.18,16241.0,132.6857,132.8349,132.6769,132.6769,16241.0
2019-09-12 15:50:00,151.16,151.24,151.1,151.2,29557.0,132.6594,132.7296,132.6067,132.6945,29557.0
2019-09-12 15:55:00,151.19,151.26,151.07,151.25,58804.0,132.6857,132.7471,132.5804,132.7384,58804.0
2019-09-13 09:30:00,150.36,150.74,149.46,150.41,27540.0,131.9573,132.2908,131.1674,132.0012,27540.0
2019-09-13 09:35:00,150.55,150.97,150.4,150.97,5724.0,132.124,132.4926,131.9924,132.4926,5724.0
2019-09-13 09:40:00,151.14,151.74,151.14,151.57,6174.0,132.6418,133.1684,132.6418,133.0192,6174.0
2019-09-13 09:45:00,151.66,151.79,151.32,151.46,3400.0,133.0982,133.2123,132.7998,132.9227,3400.0
2019-09-13 09:50:00,151.35,151.36,150.84,151.2,5464.0,132.8261,132.8349,132.3785,132.6945,5464.0
2019-09-13 09:55:00,151.2,151.25,150.82,151.11,10140.0,132.6945,132.7384,132.361,132.6155,10140.0
2019-09-13 10:00:00,151.18,151.18,150.74,150.8,7737.0,132.6769,132.6769,132.2908,132.3434,7737.0
2019-09-13 10:05:00,150.83,151.02,150.75,151.02,7989.0,132.3698,132.5365,132.2996,132.5365,7989.0
2019-09-13 10:10:00,151.06,151.11,150.63,150.89,6177.0,132.5716,132.6155,132.1942,132.4224,6177.0
2019-09-13 10:15:00,150.9,151.52,150.9,151.42,6764.0,132.4312,132.9753,132.4312,132.8876,6764.0
2019-09-13 10:20:00,151.39,151.39,150.8,151.09,8252.0,132.8612,132.8612,132.3434,132.5979,8252.0
2019-09-13 10:25:00,151.09,151.14,150.76,150.88,8602.0,132.5979,132.6418,132.3083,132.4137,8602.0
2019-09-13 10:30:00,150.89,150.97,150.74,150.75,3621.0,132.4224,132.4926,132.2908,132.2996,3621.0
2019-09-13 10:35:00,150.78,150.83,150.5,150.62,4926.0,132.3259,132.3698,132.0802,132.1855,4926.0
2019-09-13 10:40:00,150.57,150.57,150.39,150.49,3343.0,132.1416,132.1416,131.9836,132.0714,3343.0
2019-09-13 10:45:00,150.57,150.64,150.52,150.54,4703.0,132.1416,132.203,132.0977,132.1153,4703.0
2019-09-13 10:50:00,150.58,150.7,150.54,150.59,2964.0,132.1504,132.2557,132.1153,132.1591,2964.0
2019-09-13 10:55:00,150.53,150.56,150.41,150.49,6098.0,132.1065,132.1328,132.0012,132.0714,6098.0
2019-09-13 11:00:00,150.48,150.58,150.45,150.49,3208.0,132.0626,132.1504,132.0363,132.0714,3208.0
2019-09-13 11:05:00,150.46,150.5,150.4,150.45,4801.0,132.0451,132.0802,131.9924,132.0363,4801.0
2019-09-13 11:10:00,150.45,150.55,150.39,150.39,9700.0,132.0363,132.124,131.9836,131.9836,9700.0
2019-09-13 11:15:00,150.42,150.48,150.14,150.26,13253.0,132.01,132.0626,131.7642,131.8695,13253.0
2019-09-13 11:20:00,150.23,150.34,150.2,150.27,7911.0,131.8432,131.9397,131.8169,131.8783,7911.0
2019-09-13 11:25:00,150.27,150.3,150.09,150.13,4565.0,131.8783,131.9046,131.7203,131.7554,4565.0
2019-09-13 11:30:00,150.07,150.07,149.86,149.88,5551.0,131.7028,131.7028,131.5185,131.536,5551.0
2019-09-13 11:35:00,149.83,150.02,149.8,149.97,6327.0,131.4922,131.6589,131.4658,131.615,6327.0
2019-09-13 11:40:00,149.96,149.99,149.92,149.94,4562.0,131.6063,131.6326,131.5711,131.5887,4562.0
2019-09-13 11:45:00,149.97,150.01,149.86,149.86,8044.0,131.615,131.6501,131.5185,131.5185,8044.0
2019-09-13 11:50:00,149.9,150.03,149.83,149.91,7137.0,131.5536,131.6677,131.4922,131.5624,7137.0
2019-09-13 11:55:00,149.9,149.94,149.86,149.86,4263.0,131.5536,131.5887,131.5185,131.5185,4263.0
2019-09-13 12:00:00,149.86,149.89,149.62,149.62,13554.0,131.5185,131.5448,131.3079,131.3079,13554.0
2019-09-13 12:05:00,149.66,149.69,149.64,149.69,3175.0,131.343,131.3693,131.3254,131.3693,3175.0
2019-09-13 12:10:00,149.67,149.72,149.64,149.66,3171.0,131.3517,131.3956,131.3254,131.343,3171.0
2019-09-13 12:15:00,149.67,149.69,149.62,149.66,3200.0,131.3517,131.3693,131.3079,131.343,3200.0
2019-09-13 12:20:00,149.66,149.67,149.55,149.57,4366.0,131.343,131.3517,131.2464,131.264,4366.0
2019-09-13 12:25:00,149.59,149.61,149.52,149.58,1323.0,131.2815,131.2991,131.2201,131.2728,1323.0
2019-09-13 12:30:00,149.52,149.52,149.3,149.3,11641.0,131.2201,131.2201,131.027,131.027,11641.0
2019-09-13 12:35:00,149.28,149.38,149.28,149.36,2403.0,131.0095,131.0972,131.0095,131.0797,2403.0
2019-09-13 12:40:00,149.38,149.38,149.25,149.3,5205.0,131.0972,131.0972,130.9831,131.027,5205.0
2019-09-13 12:45:00,149.3,149.32,148.93,148.93,9321.0,131.027,131.0446,130.7023,130.7023,9321.0
2019-09-13 12:50:00,148.93,149.02,148.86,148.9,10236.0,130.7023,130.7813,130.6409,130.676,10236.0
2019-09-13 12:55:00,148.9,148.92,148.77,148.83,9254.0,130.676,130.6935,130.5619,130.6146,9254.0
2019-09-13 13:00:00,148.9,148.92,148.79,148.9,4327.0,130.676,130.6935,130.5794,130.676,4327.0
2019-09-13 13:05:00,148.9,148.9,148.84,148.84,5400.0,130.676,130.676,130.6233,130.6233,5400.0
2019-09-13 13:10:00,148.86,148.89,148.81,148.84,5303.0,130.6409,130.6672,130.597,130.6233,5303.0
2019-09-13 13:15:00,148.82,148.82,148.58,148.58,5895.0,130.6058,130.6058,130.3951,130.3951,5895.0
2019-09-13 13:20:00,148.65,148.68,148.42,148.51,4217.0,130.4566,130.4829,130.2547,130.3337,4217.0
2019-09-13 13:25:00,148.52,148.52,148.45,148.47,2792.0,130.3425,130.3425,130.2811,130.2986,2792.0
2019-09-13 13:30:00,148.47,148.51,148.37,148.4,8116.0,130.2986,130.3337,130.2109,130.2372,8116.0
2019-09-13 13:35:00,148.41,148.44,148.32,148.41,9148.0,130.246,130.2723,130.167,130.246,9148.0
2019-09-13 13:40:00,148.41,148.54,148.41,148.53,4815.0,130.246,130.36,130.246,130.3513,4815.0
2019-09-13 13:45:00,148.5,148.6,148.44,148.55,17239.0,130.3249,130.4127,130.2723,130.3688,17239.0
2019-09-13 13:50:00,148.52,148.57,148.46,148.52,4735.0,130.3425,130.3864,130.2898,130.3425,4735.0
2019-09-13 13:55:00,148.54,148.54,148.39,148.39,9605.0,130.36,130.36,130.2284,130.2284,9605.0
2019-09-13 14:00:00,148.37,148.37,148.09,148.13,17379.0,130.2109,130.2109,129.9651,130.0002,17379.0
2019-09-13 14:05:00,148.13,148.26,148.05,148.26,21910.0,130.0002,130.1143,129.93,130.1143,21910.0
2019-09-13 14:10:00,148.27,148.43,148.25,148.39,4417.0,130.1231,130.2635,130.1055,130.2284,4417.0
2019-09-13 14:15:00,148.39,148.49,148.31,148.49,9807.0,130.2284,130.3162,130.1582,130.3162,9807.0
2019-09-13 14:20:00,148.47,148.49,148.36,148.44,14757.0,130.2986,130.3162,130.2021,130.2723,14757.0
2019-09-13 14:25:00,148.43,148.45,148.34,148.34,6891.0,130.2635,130.2811,130.1845,130.1845,6891.0
2019-09-13 14:30:00,148.36,148.42,148.29,148.3,9065.0,130.2021,130.2547,130.1406,130.1494,9065.0
2019-09-13 14:35:00,148.31,148.36,148.13,148.22,38981.0,130.1582,130.2021,130.0002,130.0792,38981.0
2019-09-13 14:40:00,148.22,148.3,148.07,148.1,12535.0,130.0792,130.1494,129.9476,129.9739,12535.0
2019-09-13 14:45:00,148.07,148.15,148.02,148.09,19706.0,129.9476,130.0178,129.9037,129.9651,19706.0
2019-09-13 14:50:00,148.12,148.32,148.12,148.32,5462.0,129.9914,130.167,129.9914,130.167,5462.0
2019-09-13 14:55:00,148.37,148.37,148.13,148.37,22227.0,130.2109,130.2109,130.0002,130.2109,22227.0
2019-09-13 15:00:00,148.36,148.36,148.26,148.27,4113.0,130.2021,130.2021,130.1143,130.1231,4113.0
2019-09-13 15:05:00,148.29,148.3,148.2,148.28,5872.0,130.1406,130.1494,130.0617,130.1319,5872.0
2019-09-13 15:10:00,148.28,148.38,148.28,148.33,10459.0,130.1319,130.2196,130.1319,130.1757,10459.0
2019-09-13 15:15:00,148.33,148.56,148.33,148.44,12728.0,130.1757,130.3776,130.1757,130.2723,12728.0
2019-09-13 15:20:00,148.45,148.52,148.44,148.48,6361.0,130.2811,130.3425,130.2723,130.3074,6361.0
2019-09-13 15:25:00,148.47,148.55,148.47,148.51,5660.0,130.2986,130.3688,130.2986,130.3337,5660.0
2019-09-13 15:30:00,148.52,148.54,148.38,148.43,19035.0,130.3425,130.36,130.2196,130.2635,19035.0
2019-09-13 15:35:00,148.43,148.61,148.42,148.46,10913.0,130.2635,130.4215,130.2547,130.2898,10913.0
2019-09-13 15:40:00,148.45,148.57,148.38,148.56,15349.0,130.2811,130.3864,130.2196,130.3776,15349.0
2019-09-13 15:45:00,148.56,148.58,148.38,148.46,15665.0,130.3776,130.3951,130.2196,130.2898,15665.0
2019-09-13 15:50:00,148.49,148.54,148.41,148.52,35393.0,130.3162,130.36,130.246,130.3425,35393.0
2019-09-13 15:55:00,148.52,148.72,148.41,148.55,96807.0,130.3425,130.518,130.246,130.3688,96807.0
2019-09-16 09:30:00,147.55,148.07,147.0,148.05,53754.0,129.4912,129.9476,129.0085,129.93,53754.0
2019-09-16 09:35:00,148.11,148.7,148.09,148.52,18618.0,129.9827,130.5005,129.9651,130.3425,18618.0
2019-09-16 09:40:00,148.53,148.84,148.28,148.28,9903.0,130.3513,130.6233,130.1319,130.1319,9903.0
2019-09-16 09:45:00,148.28,148.28,147.71,147.74,9571.0,130.1319,130.1319,129.6316,129.658,9571.0
2019-09-16 09:50:00,147.81,148.3,147.81,148.3,12851.0,129.7194,130.1494,129.7194,130.1494,12851.0
2019-09-16 09:55:00,148.42,148.97,148.42,148.88,11581.0,130.2547,130.7374,130.2547,130.6584,11581.0
2019-09-16 10:00:00,148.97,149.48,148.92,149.23,13739.0,130.7374,131.185,130.6935,130.9656,13739.0
2019-09-16 10:05:00,149.16,149.59,149.12,149.48,19791.0,130.9042,131.2815,130.8691,131.185,19791.0
2019-09-16 10:10:00,149.48,149.49,149.27,149.42,12280.0,131.185,131.1938,131.0007,131.1323,12280.0
2019-09-16 10:15:00,149.36,149.37,149.23,149.25,6170.0,131.0797,131.0885,130.9656,130.9831,6170.0
2019-09-16 10:20:00,149.21,149.22,148.83,149.07,12560.0,130.948,130.9568,130.6146,130.8252,12560.0
2019-09-16 10:25:00,149.06,149.27,148.98,149.17,7813.0,130.8164,131.0007,130.7462,130.9129,7813.0
2019-09-16 10:30:00,149.12,149.12,148.68,148.86,9532.0,130.8691,130.8691,130.4829,130.6409,9532.0
2019-09-16 10:35:00,148.87,149.05,148.79,148.94,3809.0,130.6497,130.8076,130.5794,130.7111,3809.0
2019-09-16 10:40:00,148.89,148.93,148.83,148.91,3301.0,130.6672,130.7023,130.6146,130.6848,3301.0
2019-09-16 10:45:00,148.91,148.94,148.86,148.87,5676.0,130.6848,130.7111,130.6409,130.6497,5676.0
2019-09-16 10:50:00,148.93,149.17,148.93,149.17,3433.0,130.7023,130.9129,130.7023,130.9129,3433.0
2019-09-16 10:55:00,149.17,149.37,149.09,149.22,3408.0,130.9129,131.0885,130.8427,130.9568,3408.0
2019-09-16 11:00:00,149.22,149.54,149.18,149.52,15149.0,130.9568,131.2377,130.9217,131.2201,15149.0
2019-09-16 11:05:00,149.49,149.66,149.3,149.66,3064.0,131.1938,131.343,131.027,131.343,3064.0
2019-09-16 11:10:00,149.77,149.77,149.4,149.4,2968.0,131.4395,131.4395,131.1148,131.1148,2968.0
2019-09-16 11:15:00,149.38,149.44,149.22,149.34,7450.0,131.0972,131.1499,130.9568,131.0621,7450.0
2019-09-16 11:20:00,149.33,149.37,149.1,149.18,7557.0,131.0534,131.0885,130.8515,130.9217,7557.0
2019-09-16 11:25:00,149.13,149.39,149.03,149.39,7933.0,130.8778,131.106,130.7901,131.106,7933.0
2019-09-16 11:30:00,149.45,149.79,149.44,149.79,5822.0,131.1587,131.4571,131.1499,131.4571,5822.0
2019-09-16 11:35:00,149.81,149.9,149.69,149.84,11664.0,131.4746,131.5536,131.3693,131.5009,11664.0
2019-09-16 11:40:00,149.82,149.82,149.5,149.78,13201.0,131.4834,131.4834,131.2025,131.4483,13201.0
2019-09-16 11:45:00,149.79,149.8,149.51,149.51,7568.0,131.4571,131.4658,131.2113,131.2113,7568.0
2019-09-16 11:50:00,149.46,149.63,149.46,149.59,4830.0,131.1674,131.3166,131.1674,131.2815,4830.0
2019-09-16 11:55:00,149.62,149.66,149.29,149.29,7308.0,131.3079,131.343,131.0183,131.0183,7308.0
2019-09-16 12:00:00,149.34,149.42,149.33,149.4,2503.0,131.0621,131.1323,131.0534,131.1148,2503.0
2019-09-16 12:05:00,149.39,149.41,149.23,149.39,6732.0,131.106,131.1236,130.9656,131.106,6732.0
2019-09-16 12:10:00,149.37,149.41,149.29,149.36,12062.0,131.0885,131.1236,131.0183,131.0797,12062.0
2019-09-16 12:15:00,149.37,149.39,149.24,149.34,12715.0,131.0885,131.106,130.9744,131.0621,12715.0
2019-09-16 12:20:00,149.32,149.32,149.03,149.11,21550.0,131.0446,131.0446,130.7901,130.8603,21550.0
2019-09-16 12:25:00,149.08,149.08,148.92,148.92,4960.0,130.834,130.834,130.6935,130.6935,4960.0
2019-09-16 12:30:00,148.94,149.0,148.92,148.98,5460.0,130.7111,130.7637,130.6935,130.7462,5460.0
2019-09-16 12:35:00,148.98,148.98,148.76,148.94,14050.0,130.7462,130.7462,130.5531,130.7111,14050.0
2019-09-16 12:40:00,148.96,148.96,148.81,148.81,4621.0,130.7286,130.7286,130.597,130.597,4621.0
2019-09-16 12:45:00,148.81,148.83,148.74,148.74,7396.0,130.597,130.6146,130.5356,130.5356,7396.0
2019-09-16 12:50:00,148.77,148.84,148.77,148.8,2788.0,130.5619,130.6233,130.5619,130.5882,2788.0
2019-09-16 12:55:00,148.82,148.82,148.64,148.66,7118.0,130.6058,130.6058,130.4478,130.4654,7118.0
2019-09-16 13:00:00,148.68,148.7,148.54,148.57,6610.0,130.4829,130.5005,130.36,130.3864,6610.0
2019-09-16 13:05:00,148.59,148.73,148.58,148.73,4461.0,130.4039,130.5268,130.3951,130.5268,4461.0
2019-09-16 13:10:00,148.71,148.79,148.71,148.79,2438.0,130.5092,130.5794,130.5092,130.5794,2438.0
2019-09-16 13:15:00,148.86,148.96,148.86,148.9,2502.0,130.6409,130.7286,130.6409,130.676,2502.0
2019-09-16 13:20:00,148.92,148.96,148.86,148.95,7870.0,130.6935,130.7286,130.6409,130.7199,7870.0
2019-09-16 13:25:00,148.92,148.93,148.72,148.74,3535.0,130.6935,130.7023,130.518,130.5356,3535.0
2019-09-16 13:30:00,148.73,148.74,148.61,148.62,4620.0,130.5268,130.5356,130.4215,130.4303,4620.0
2019-09-16 13:35:00,148.62,148.67,148.39,148.39,10927.0,130.4303,130.4741,130.2284,130.2284,10927.0
2019-09-16 13:40:00,148.36,148.44,148.24,148.25,7315.0,130.2021,130.2723,130.0968,130.1055,7315.0
2019-09-16 13:45:00,148.23,148.26,148.12,148.16,6024.0,130.088,130.1143,129.9914,130.0266,6024.0
2019-09-16 13:50:00,148.16,148.39,148.13,148.39,8563.0,130.0266,130.2284,130.0002,130.2284,8563.0
2019-09-16 13:55:00,148.36,148.39,148.22,148.34,12834.0,130.2021,130.2284,130.0792,130.1845,12834.0
2019-09-16 14:00:00,148.33,148.38,148.11,148.26,10006.0,130.1757,130.2196,129.9827,130.1143,10006.0
2019-09-16 14:05:00,148.27,148.44,148.27,148.35,10563.0,130.1231,130.2723,130.1231,130.1933,10563.0
2019-09-16 14:10:00,148.35,148.52,148.35,148.48,6901.0,130.1933,130.3425,130.1933,130.3074,6901.0
2019-09-16 14:15:00,148.49,148.49,148.43,148.45,8043.0,130.3162,130.3162,130.2635,130.2811,8043.0
2019-09-16 14:20:00,148.46,148.48,148.31,148.39,10765.0,130.2898,130.3074,130.1582,130.2284,10765.0
2019-09-16 14:25:00,148.34,148.41,148.26,148.39,9622.0,130.1845,130.246,130.1143,130.2284,9622.0
2019-09-16 14:30:00,148.42,148.42,148.33,148.38,3798.0,130.2547,130.2547,130.1757,130.2196,3798.0
2019-09-16 14:35:00,148.38,148.4,148.13,148.13,10961.0,130.2196,130.2372,130.0002,130.0002,10961.0
2019-09-16 14:40:00,148.13,148.13,148.0,148.02,10274.0,130.0002,130.0002,129.8861,129.9037,10274.0
2019-09-16 14:45:00,148.0,148.15,148.0,148.13,11488.0,129.8861,130.0178,129.8861,130.0002,11488.0
2019-09-16 14:50:00,148.15,148.23,148.1,148.19,10749.0,130.0178,130.088,129.9739,130.0529,10749.0
2019-09-16 14:55:00,148.21,148.26,148.16,148.2,9110.0,130.0704,130.1143,130.0266,130.0617,9110.0
2019-09-16 15:00:00,148.2,148.2,148.05,148.18,5712.0,130.0617,130.0617,129.93,130.0441,5712.0
2019-09-16 15:05:00,148.17,148.23,148.1,148.21,5004.0,130.0353,130.088,129.9739,130.0704,5004.0
2019-09-16 15:10:00,148.21,148.41,148.21,148.33,10001.0,130.0704,130.246,130.0704,130.1757,10001.0
2019-09-16 15:15:00,148.32,148.32,148.15,148.23,8687.0,130.167,130.167,130.0178,130.088,8687.0
2019-09-16 15:20:00,148.25,148.26,148.14,148.23,6115.0,130.1055,130.1143,130.009,130.088,6115.0
2019-09-16 15:25:00,148.23,148.25,148.08,148.25,8208.0,130.088,130.1055,129.9563,130.1055,8208.0
2019-09-16 15:30:00,148.23,148.33,148.19,148.24,10931.0,130.088,130.1757,130.0529,130.0968,10931.0
2019-09-16 15:35:00,148.21,148.32,148.2,148.3,10285.0,130.0704,130.167,130.0617,130.1494,10285.0
2019-09-16 15:40:00,148.34,148.4,148.24,148.25,15987.0,130.1845,130.2372,130.0968,130.1055,15987.0
2019-09-16 15:45:00,148.24,148.24,147.93,147.96,46502.0,130.0968,130.0968,129.8247,129.851,46502.0
2019-09-16 15:50:00,147.96,148.16,147.96,148.1,23913.0,129.851,130.0266,129.851,129.9739,23913.0
2019-09-16 15:55:00,148.1,148.13,147.98,148.05,63729.0,129.9739,130.0002,129.8686,129.93,63729.0
2019-09-17 09:30:00,149.07,150.9,149.07,150.4,40765.0,130.8252,132.4312,130.8252,131.9924,40765.0
2019-09-17 09:35:00,150.6,151.34,150.23,151.34,22947.0,132.1679,132.8174,131.8432,132.8174,22947.0
2019-09-17 09:40:00,151.27,151.72,151.27,151.72,19606.0,132.7559,133.1508,132.7559,133.1508,19606.0
2019-09-17 09:45:00,151.76,152.27,151.68,151.97,29413.0,133.1859,133.6335,133.1157,133.3702,29413.0
2019-09-17 09:50:00,152.03,152.63,151.87,152.58,16863.0,133.4229,133.9495,133.2825,133.9056,16863.0
2019-09-17 09:55:00,152.63,152.75,152.28,152.57,20627.0,133.9495,134.0548,133.6423,133.8968,20627.0
2019-09-17 10:00:00,152.55,152.84,152.15,152.65,18377.0,133.8793,134.1338,133.5282,133.967,18377.0
2019-09-17 10:05:00,152.67,153.3,152.67,153.28,16198.0,133.9846,134.5375,133.9846,134.5199,16198.0
2019-09-17 10:10:00,153.32,153.55,153.06,153.28,14000.0,134.555,134.7569,134.3268,134.5199,14000.0
2019-09-17 10:15:00,153.25,153.32,152.93,153.2,12325.0,134.4936,134.555,134.2127,134.4497,12325.0
2019-09-17 10:20:00,153.25,153.25,152.9,152.95,8810.0,134.4936,134.4936,134.1864,134.2303,8810.0
2019-09-17 10:25:00,152.9,153.01,152.56,152.81,12334.0,134.1864,134.283,133.888,134.1074,12334.0
2019-09-17 10:30:00,152.81,152.92,152.56,152.68,12996.0,134.1074,134.204,133.888,133.9933,12996.0
2019-09-17 10:35:00,152.71,152.84,152.42,152.77,11649.0,134.0197,134.1338,133.7652,134.0723,11649.0
2019-09-17 10:40:00,152.78,153.45,152.77,153.38,15766.0,134.0811,134.6691,134.0723,134.6077,15766.0
2019-09-17 10:45:00,153.38,153.41,152.68,152.78,13686.0,134.6077,134.634,133.9933,134.0811,13686.0
2019-09-17 10:50:00,152.81,153.46,152.77,153.4,6300.0,134.1074,134.6779,134.0723,134.6252,6300.0
2019-09-17 10:55:00,153.38,153.4,153.26,153.34,8089.0,134.6077,134.6252,134.5024,134.5726,8089.0
2019-09-17 11:00:00,153.32,153.32,153.0,153.05,9197.0,134.555,134.555,134.2742,134.3181,9197.0
2019-09-17 11:05:00,153.13,153.48,152.96,153.46,12242.0,134.3883,134.6954,134.2391,134.6779,12242.0
2019-09-17 11:10:00,153.5,153.62,153.06,153.27,16411.0,134.713,134.8183,134.3268,134.5111,16411.0
2019-09-17 11:15:00,153.25,153.73,153.24,153.73,13384.0,134.4936,134.9148,134.4848,134.9148,13384.0
2019-09-17 11:20:00,153.77,153.94,153.63,153.81,19287.0,134.9499,135.0991,134.8271,134.985,19287.0
2019-09-17 11:25:00,153.81,153.95,153.61,153.82,19088.0,134.985,135.1079,134.8095,134.9938,19088.0
2019-09-17 11:30:00,153.84,153.87,153.47,153.6,7676.0,135.0114,135.0377,134.6867,134.8007,7676.0
2019-09-17 11:35:00,153.69,153.79,153.57,153.67,5414.0,134.8797,134.9675,134.7744,134.8622,5414.0
2019-09-17 11:40:00,153.61,153.65,153.42,153.62,9164.0,134.8095,134.8446,134.6428,134.8183,9164.0
2019-09-17 11:45:00,153.63,153.78,153.45,153.52,8400.0,134.8271,134.9587,134.6691,134.7305,8400.0
2019-09-17 11:50:00,153.58,153.62,153.34,153.4,4656.0,134.7832,134.8183,134.5726,134.6252,4656.0
2019-09-17 11:55:00,153.44,153.44,153.1,153.17,9715.0,134.6603,134.6603,134.3619,134.4234,9715.0
2019-09-17 12:00:00,153.17,153.29,153.09,153.2,10139.0,134.4234,134.5287,134.3532,134.4497,10139.0
2019-09-17 12:05:00,153.25,153.3,153.04,153.04,6037.0,134.4936,134.5375,134.3093,134.3093,6037.0
2019-09-17 12:10:00,153.0,153.11,152.91,153.1,5812.0,134.2742,134.3707,134.1952,134.3619,5812.0
2019-09-17 12:15:00,153.1,153.12,153.01,153.1,4349.0,134.3619,134.3795,134.283,134.3619,4349.0
2019-09-17 12:20:00,153.07,153.11,152.97,152.98,4179.0,134.3356,134.3707,134.2479,134.2566,4179.0
2019-09-17 12:25:00,152.96,153.11,152.87,153.01,6938.0,134.2391,134.3707,134.1601,134.283,6938.0
2019-09-17 12:30:00,153.02,153.06,153.0,153.05,2900.0,134.2917,134.3268,134.2742,134.3181,2900.0
2019-09-17 12:35:00,153.03,153.12,152.94,153.09,4955.0,134.3005,134.3795,134.2215,134.3532,4955.0
2019-09-17 12:40:00,153.11,153.33,153.05,153.21,11386.0,134.3707,134.5638,134.3181,134.4585,11386.0
2019-09-17 12:45:00,153.21,153.23,153.04,153.04,4824.0,134.4585,134.476,134.3093,134.3093,4824.0
2019-09-17 12:50:00,153.05,153.14,152.98,153.07,4476.0,134.3181,134.397,134.2566,134.3356,4476.0
2019-09-17 12:55:00,153.06,153.1,152.77,153.06,11872.0,134.3268,134.3619,134.0723,134.3268,11872.0
2019-09-17 13:00:00,153.06,153.06,152.82,152.85,3140.0,134.3268,134.3268,134.1162,134.1425,3140.0
2019-09-17 13:05:00,152.84,152.89,152.66,152.66,5726.0,134.1338,134.1776,133.9758,133.9758,5726.0
2019-09-17 13:10:00,152.68,152.7,152.51,152.67,8242.0,133.9933,134.0109,133.8442,133.9846,8242.0
2019-09-17 13:15:00,152.69,152.69,152.6,152.67,5571.0,134.0021,134.0021,133.9231,133.9846,5571.0
2019-09-17 13:20:00,152.67,152.69,152.49,152.54,10016.0,133.9846,134.0021,133.8266,133.8705,10016.0
2019-09-17 13:25:00,152.56,152.61,152.44,152.46,6091.0,133.888,133.9319,133.7827,133.8003,6091.0
2019-09-17 13:30:00,152.46,152.64,152.46,152.64,5673.0,133.8003,133.9582,133.8003,133.9582,5673.0
2019-09-17 13:35:00,152.64,152.88,152.64,152.88,6442.0,133.9582,134.1689,133.9582,134.1689,6442.0
2019-09-17 13:40:00,152.98,153.16,152.95,153.12,5947.0,134.2566,134.4146,134.2303,134.3795,5947.0
2019-09-17 13:45:00,153.13,153.47,153.09,153.47,10733.0,134.3883,134.6867,134.3532,134.6867,10733.0
2019-09-17 13:50:00,153.48,153.54,153.4,153.54,9525.0,134.6954,134.7481,134.6252,134.7481,9525.0
2019-09-17 13:55:00,153.56,153.65,153.48,153.59,10149.0,134.7656,134.8446,134.6954,134.792,10149.0
2019-09-17 14:00:00,153.6,153.81,153.6,153.79,11144.0,134.8007,134.985,134.8007,134.9675,11144.0
2019-09-17 14:05:00,153.82,153.83,153.46,153.53,19484.0,134.9938,135.0026,134.6779,134.7393,19484.0
2019-09-17 14:10:00,153.54,153.63,153.45,153.57,7071.0,134.7481,134.8271,134.6691,134.7744,7071.0
2019-09-17 14:15:00,153.63,153.65,153.44,153.48,7885.0,134.8271,134.8446,134.6603,134.6954,7885.0
2019-09-17 14:20:00,153.47,153.6,153.44,153.6,5676.0,134.6867,134.8007,134.6603,134.8007,5676.0
2019-09-17 14:25:00,153.56,153.68,153.54,153.66,4960.0,134.7656,134.871,134.7481,134.8534,4960.0
2019-09-17 14:30:00,153.66,153.81,153.64,153.75,9984.0,134.8534,134.985,134.8359,134.9324,9984.0
2019-09-17 14:35:00,153.77,153.77,153.61,153.66,6908.0,134.9499,134.9499,134.8095,134.8534,6908.0
2019-09-17 14:40:00,153.64,153.68,153.54,153.64,8222.0,134.8359,134.871,134.7481,134.8359,8222.0
2019-09-17 14:45:00,153.62,153.7,153.5,153.53,7209.0,134.8183,134.8885,134.713,134.7393,7209.0
2019-09-17 14:50:00,153.55,153.57,153.16,153.19,10793.0,134.7569,134.7744,134.4146,134.4409,10793.0
2019-09-17 14:55:00,153.12,153.23,153.03,153.16,11589.0,134.3795,134.476,134.3005,134.4146,11589.0
2019-09-17 15:00:00,153.16,153.18,152.82,152.86,10643.0,134.4146,134.4322,134.1162,134.1513,10643.0
2019-09-17 15:05:00,152.86,152.9,152.78,152.79,7983.0,134.1513,134.1864,134.0811,134.0899,7983.0
2019-09-17 15:10:00,152.76,152.8,152.66,152.77,12677.0,134.0636,134.0987,133.9758,134.0723,12677.0
2019-09-17 15:15:00,152.74,152.76,152.55,152.63,11106.0,134.046,134.0636,133.8793,133.9495,11106.0
2019-09-17 15:20:00,152.65,152.68,152.41,152.46,20856.0,133.967,133.9933,133.7564,133.8003,20856.0
2019-09-17 15:25:00,152.49,152.61,152.32,152.61,21418.0,133.8266,133.9319,133.6774,133.9319,21418.0
2019-09-17 15:30:00,152.63,152.93,152.54,152.92,23063.0,133.9495,134.2127,133.8705,134.204,23063.0
2019-09-17 15:35:00,152.91,153.0,152.83,153.0,17201.0,134.1952,134.2742,134.125,134.2742,17201.0
2019-09-17 15:40:00,153.01,153.13,152.74,152.83,25812.0,134.283,134.3883,134.046,134.125,25812.0
2019-09-17 15:45:00,152.8,152.95,152.73,152.9,21018.0,134.0987,134.2303,134.0372,134.1864,21018.0
2019-09-17 15:50:00,152.89,152.98,152.86,152.91,33772.0,134.1776,134.2566,134.1513,134.1952,33772.0
2019-09-17 15:55:00,152.9,152.91,152.65,152.71,84048.0,134.1864,134.1952,133.967,134.0197,84048.0
2019-09-18 09:30:00,153.9,154.0,153.21,153.74,27356.0,135.064,135.1518,134.4585,134.9236,27356.0
2019-09-18 09:35:00,153.56,153.59,152.0,152.08,11265.0,134.7656,134.792,133.3966,133.4668,11265.0
2019-09-18 09:40:00,152.15,152.42,152.14,152.27,3202.0,133.5282,133.7652,133.5194,133.6335,3202.0
2019-09-18 09:45:00,152.21,152.62,152.21,152.62,4253.0,133.5809,133.9407,133.5809,133.9407,4253.0
2019-09-18 09:50:00,152.62,152.99,152.6,152.99,2936.0,133.9407,134.2654,133.9231,134.2654,2936.0
2019-09-18 09:55:00,153.14,153.3,152.94,153.29,3000.0,134.397,134.5375,134.2215,134.5287,3000.0
2019-09-18 10:00:00,153.36,153.49,153.11,153.42,10081.0,134.5901,134.7042,134.3707,134.6428,10081.0
2019-09-18 10:05:00,153.43,153.65,153.41,153.65,2743.0,134.6516,134.8446,134.634,134.8446,2743.0
2019-09-18 10:10:00,153.64,153.64,153.43,153.6,8518.0,134.8359,134.8359,134.6516,134.8007,8518.0
2019-09-18 10:15:00,153.57,153.84,153.56,153.84,6025.0,134.7744,135.0114,134.7656,135.0114,6025.0
2019-09-18 10:20:00,153.82,153.83,153.6,153.63,7806.0,134.9938,135.0026,134.8007,134.8271,7806.0
2019-09-18 10:25:00,153.62,153.62,153.54,153.6,5430.0,134.8183,134.8183,134.7481,134.8007,5430.0
2019-09-18 10:30:00,153.61,153.61,153.29,153.38,4557.0,134.8095,134.8095,134.5287,134.6077,4557.0
2019-09-18 10:35:00,153.38,153.38,153.2,153.25,8063.0,134.6077,134.6077,134.4497,134.4936,8063.0
2019-09-18 10:40:00,153.19,153.19,152.83,152.83,3727.0,134.4409,134.4409,134.125,134.125,3727.0
2019-09-18 10:45:00,152.87,152.87,152.69,152.76,4254.0,134.1601,134.1601,134.0021,134.0636,4254.0
2019-09-18 10:50:00,152.72,152.84,152.71,152.84,1905.0,134.0285,134.1338,134.0197,134.1338,1905.0
2019-09-18 10:55:00,152.86,152.92,152.74,152.92,4699.0,134.1513,134.204,134.046,134.204,4699.0
2019-09-18 11:00:00,152.93,152.96,152.84,152.91,3872.0,134.2127,134.2391,134.1338,134.1952,3872.0
2019-09-18 11:05:00,152.88,153.25,152.88,153.14,6305.0,134.1689,134.4936,134.1689,134.397,6305.0
2019-09-18 11:10:00,153.16,153.34,153.09,153.3,8691.0,134.4146,134.5726,134.3532,134.5375,8691.0
2019-09-18 11:15:00,153.3,153.3,152.95,152.98,14057.0,134.5375,134.5375,134.2303,134.2566,14057.0
2019-09-18 11:20:00,153.0,153.03,152.87,152.88,4008.0,134.2742,134.3005,134.1601,134.1689,4008.0
2019-09-18 11:25:00,152.9,152.97,152.83,152.83,2680.0,134.1864,134.2479,134.125,134.125,2680.0
2019-09-18 11:30:00,152.83,152.85,152.74,152.85,3576.0,134.125,134.1425,134.046,134.1425,3576.0
2019-09-18 11:35:00,152.87,152.92,152.76,152.76,1666.0,134.1601,134.204,134.0636,134.0636,1666.0
2019-09-18 11:40:00,152.79,152.83,152.73,152.83,2566.0,134.0899,134.125,134.0372,134.125,2566.0
2019-09-18 11:45:00,152.79,152.87,152.76,152.84,1990.0,134.0899,134.1601,134.0636,134.1338,1990.0
2019-09-18 11:50:00,152.85,152.88,152.74,152.88,4101.0,134.1425,134.1689,134.046,134.1689,4101.0
2019-09-18 11:55:00,152.89,152.93,152.82,152.83,3303.0,134.1776,134.2127,134.1162,134.125,3303.0
2019-09-18 12:00:00,152.77,152.77,152.5,152.5,1526.0,134.0723,134.0723,133.8354,133.8354,1526.0
2019-09-18 12:05:00,152.49,152.49,152.39,152.42,3032.0,133.8266,133.8266,133.7388,133.7652,3032.0
2019-09-18 12:10:00,152.37,152.43,152.37,152.4,2338.0,133.7213,133.7739,133.7213,133.7476,2338.0
2019-09-18 12:15:00,152.41,152.75,152.34,152.75,9184.0,133.7564,134.0548,133.695,134.0548,9184.0
2019-09-18 12:20:00,152.73,152.74,152.59,152.59,2178.0,134.0372,134.046,133.9144,133.9144,2178.0
2019-09-18 12:25:00,152.63,152.63,152.6,152.63,1555.0,133.9495,133.9495,133.9231,133.9495,1555.0
2019-09-18 12:30:00,152.59,152.62,152.59,152.62,1282.0,133.9144,133.9407,133.9144,133.9407,1282.0
2019-09-18 12:35:00,152.64,152.66,152.58,152.64,1744.0,133.9582,133.9758,133.9056,133.9582,1744.0
2019-09-18 12:40:00,152.68,152.7,152.64,152.67,1745.0,133.9933,134.0109,133.9582,133.9846,1745.0
2019-09-18 12:45:00,152.68,152.82,152.67,152.78,2320.0,133.9933,134.1162,133.9846,134.0811,2320.0
2019-09-18 12:50:00,152.76,152.77,152.71,152.72,1765.0,134.0636,134.0723,134.0197,134.0285,1765.0
2019-09-18 12:55:00,152.76,152.88,152.76,152.83,2000.0,134.0636,134.1689,134.0636,134.125,2000.0
2019-09-18 13:00:00,152.8,152.84,152.75,152.75,5049.0,134.0987,134.1338,134.0548,134.0548,5049.0
2019-09-18 13:05:00,152.73,152.75,152.61,152.66,3515.0,134.0372,134.0548,133.9319,133.9758,3515.0
2019-09-18 13:10:00,152.68,152.69,152.59,152.6,2731.0,133.9933,134.0021,133.9144,133.9231,2731.0
2019-09-18 13:15:00,152.6,152.61,152.57,152.59,1088.0,133.9231,133.9319,133.8968,133.9144,1088.0
2019-09-18 13:20:00,152.58,152.58,152.45,152.45,3019.0,133.9056,133.9056,133.7915,133.7915,3019.0
2019-09-18 13:25:00,152.48,152.53,152.4,152.47,3765.0,133.8178,133.8617,133.7476,133.809,3765.0
2019-09-18 13:30:00,152.49,152.65,152.45,152.57,3765.0,133.8266,133.967,133.7915,133.8968,3765.0
2019-09-18 13:35:00,152.57,152.61,152.54,152.57,3535.0,133.8968,133.9319,133.8705,133.8968,3535.0
2019-09-18 13:40:00,152.64,152.79,152.64,152.75,3888.0,133.9582,134.0899,133.9582,134.0548,3888.0
2019-09-18 13:45:00,152.78,152.78,152.69,152.74,2843.0,134.0811,134.0811,134.0021,134.046,2843.0
2019-09-18 13:50:00,152.76,152.85,152.74,152.83,2240.0,134.0636,134.1425,134.046,134.125,2240.0
2019-09-18 13:55:00,152.81,152.88,152.7,152.82,4250.0,134.1074,134.1689,134.0109,134.1162,4250.0
2019-09-18 14:00:00,152.84,152.91,152.45,152.56,3429.0,134.1338,134.1952,133.7915,133.888,3429.0
2019-09-18 14:05:00,152.58,152.71,152.43,152.43,2806.0,133.9056,134.0197,133.7739,133.7739,2806.0
2019-09-18 14:10:00,152.44,152.44,152.03,152.05,7457.0,133.7827,133.7827,133.4229,133.4405,7457.0
2019-09-18 14:15:00,152.11,152.14,151.96,152.02,7501.0,133.4931,133.5194,133.3615,133.4141,7501.0
2019-09-18 14:20:00,152.0,152.0,151.72,151.85,6630.0,133.3966,133.3966,133.1508,133.2649,6630.0
2019-09-18 14:25:00,151.9,151.9,151.68,151.83,3500.0,133.3088,133.3088,133.1157,133.2474,3500.0
2019-09-18 14:30:00,151.86,152.05,151.79,152.05,4307.0,133.2737,133.4405,133.2123,133.4405,4307.0
2019-09-18 14:35:00,152.08,152.16,151.86,151.86,4852.0,133.4668,133.537,133.2737,133.2737,4852.0
2019-09-18 14:40:00,151.83,152.02,151.77,151.78,4704.0,133.2474,133.4141,133.1947,133.2035,4704.0
2019-09-18 14:45:00,151.8,151.86,151.5,151.71,10775.0,133.2211,133.2737,132.9578,133.1421,10775.0
2019-09-18 14:50:00,151.67,152.18,151.67,152.18,3450.0,133.107,133.5545,133.107,133.5545,3450.0
2019-09-18 14:55:00,152.18,152.24,152.09,152.23,3817.0,133.5545,133.6072,133.4756,133.5984,3817.0
2019-09-18 15:00:00,152.2,152.24,151.86,152.03,8706.0,133.5721,133.6072,133.2737,133.4229,8706.0
2019-09-18 15:05:00,152.0,152.16,152.0,152.16,5002.0,133.3966,133.537,133.3966,133.537,5002.0
2019-09-18 15:10:00,152.12,152.14,151.95,151.99,5107.0,133.5019,133.5194,133.3527,133.3878,5107.0
2019-09-18 15:15:00,152.03,152.28,151.99,152.24,5629.0,133.4229,133.6423,133.3878,133.6072,5629.0
2019-09-18 15:20:00,152.21,152.35,152.21,152.31,6682.0,133.5809,133.7037,133.5809,133.6686,6682.0
2019-09-18 15:25:00,152.33,152.46,152.32,152.46,4863.0,133.6862,133.8003,133.6774,133.8003,4863.0
2019-09-18 15:30:00,152.44,152.76,152.44,152.76,16501.0,133.7827,134.0636,133.7827,134.0636,16501.0
2019-09-18 15:35:00,152.76,152.94,152.76,152.94,13590.0,134.0636,134.2215,134.0636,134.2215,13590.0
2019-09-18 15:40:00,152.96,153.07,152.89,153.07,20914.0,134.2391,134.3356,134.1776,134.3356,20914.0
2019-09-18 15:45:00,153.14,153.16,153.0,153.1,20714.0,134.397,134.4146,134.2742,134.3619,20714.0
2019-09-18 15:50:00,153.11,153.15,152.93,153.09,36536.0,134.3707,134.4058,134.2127,134.3532,36536.0
2019-09-18 15:55:00,153.11,153.15,152.96,153.06,36813.0,134.3707,134.4058,134.2391,134.3268,36813.0
2019-09-19 09:30:00,153.13,153.48,152.78,152.78,17004.0,134.3883,134.6954,134.0811,134.0811,17004.0
2019-09-19 09:35:00,152.89,153.38,152.66,153.01,9923.0,134.1776,134.6077,133.9758,134.283,9923.0
2019-09-19 09:40:00,153.12,153.6,153.11,153.52,6134.0,134.3795,134.8007,134.3707,134.7305,6134.0
2019-09-19 09:45:00,153.44,153.56,153.35,153.55,7500.0,134.6603,134.7656,134.5813,134.7569,7500.0
2019-09-19 09:50:00,153.44,153.53,153.33,153.43,4301.0,134.6603,134.7393,134.5638,134.6516,4301.0
2019-09-19 09:55:00,153.36,153.36,153.1,153.2,8411.0,134.5901,134.5901,134.3619,134.4497,8411.0
2019-09-19 10:00:00,153.3,153.7,153.24,153.68,6563.0,134.5375,134.8885,134.4848,134.871,6563.0
2019-09-19 10:05:00,153.68,153.81,153.61,153.61,8933.0,134.871,134.985,134.8095,134.8095,8933.0
2019-09-19 10:10:00,153.62,153.63,153.23,153.37,4093.0,134.8183,134.8271,134.476,134.5989,4093.0
2019-09-19 10:15:00,153.38,153.49,153.33,153.39,4706.0,134.6077,134.7042,134.5638,134.6164,4706.0
2019-09-19 10:20:00,153.43,153.62,153.39,153.41,4073.0,134.6516,134.8183,134.6164,134.634,4073.0
2019-09-19 10:25:00,153.4,153.45,153.17,153.45,3131.0,134.6252,134.6691,134.4234,134.6691,3131.0
2019-09-19 10:30:00,153.47,153.57,153.42,153.57,1692.0,134.6867,134.7744,134.6428,134.7744,1692.0
2019-09-19 10:35:00,153.5,153.73,153.49,153.73,2202.0,134.713,134.9148,134.7042,134.9148,2202.0
2019-09-19 10:40:00,153.78,153.78,153.66,153.7,8402.0,134.9587,134.9587,134.8534,134.8885,8402.0
2019-09-19 10:45:00,153.72,153.76,153.44,153.47,4290.0,134.9061,134.9412,134.6603,134.6867,4290.0
2019-09-19 10:50:00,153.44,153.47,153.32,153.47,4898.0,134.6603,134.6867,134.555,134.6867,4898.0
2019-09-19 10:55:00,153.46,153.56,153.42,153.42,3660.0,134.6779,134.7656,134.6428,134.6428,3660.0
2019-09-19 11:00:00,153.45,153.45,153.25,153.31,3520.0,134.6691,134.6691,134.4936,134.5462,3520.0
2019-09-19 11:05:00,153.35,153.35,153.27,153.31,2500.0,134.5813,134.5813,134.5111,134.5462,2500.0
2019-09-19 11:10:00,153.31,153.35,153.22,153.34,6215.0,134.5462,134.5813,134.4673,134.5726,6215.0
2019-09-19 11:15:00,153.34,153.39,153.08,153.08,3972.0,134.5726,134.6164,134.3444,134.3444,3972.0
2019-09-19 11:20:00,153.1,153.24,153.06,153.22,4417.0,134.3619,134.4848,134.3268,134.4673,4417.0
2019-09-19 11:25:00,153.21,153.32,153.18,153.24,4502.0,134.4585,134.555,134.4322,134.4848,4502.0
2019-09-19 11:30:00,153.25,153.28,153.16,153.22,7188.0,134.4936,134.5199,134.4146,134.4673,7188.0
2019-09-19 11:35:00,153.17,153.35,153.17,153.29,2814.0,134.4234,134.5813,134.4234,134.5287,2814.0
2019-09-19 11:40:00,153.28,153.44,153.28,153.4,4546.0,134.5199,134.6603,134.5199,134.6252,4546.0
2019-09-19 11:45:00,153.4,153.58,153.39,153.5,3956.0,134.6252,134.7832,134.6164,134.713,3956.0
2019-09-19 11:50:00,153.51,153.57,153.47,153.48,2879.0,134.7218,134.7744,134.6867,134.6954,2879.0
2019-09-19 11:55:00,153.49,153.67,153.49,153.66,3149.0,134.7042,134.8622,134.7042,134.8534,3149.0
2019-09-19 12:00:00,153.66,153.76,153.64,153.67,2837.0,134.8534,134.9412,134.8359,134.8622,2837.0
2019-09-19 12:05:00,153.72,153.81,153.67,153.8,2300.0,134.9061,134.985,134.8622,134.9763,2300.0
2019-09-19 12:10:00,153.78,153.84,153.75,153.75,3913.0,134.9587,135.0114,134.9324,134.9324,3913.0
2019-09-19 12:15:00,153.75,153.88,153.75,153.83,2864.0,134.9324,135.0465,134.9324,135.0026,2864.0
2019-09-19 12:20:00,153.83,153.89,153.78,153.79,4160.0,135.0026,135.0553,134.9587,134.9675,4160.0
2019-09-19 12:25:00,153.77,153.79,153.6,153.6,4315.0,134.9499,134.9675,134.8007,134.8007,4315.0
2019-09-19 12:30:00,153.58,153.62,153.44,153.47,8446.0,134.7832,134.8183,134.6603,134.6867,8446.0
2019-09-19 12:35:00,153.49,153.53,153.4,153.5,12585.0,134.7042,134.7393,134.6252,134.713,12585.0
2019-09-19 12:40:00,153.49,153.51,153.43,153.49,3307.0,134.7042,134.7218,134.6516,134.7042,3307.0
2019-09-19 12:45:00,153.4,153.42,153.31,153.39,6100.0,134.6252,134.6428,134.5462,134.6164,6100.0
2019-09-19 12:50:00,153.36,153.37,153.19,153.2,2121.0,134.5901,134.5989,134.4409,134.4497,2121.0
2019-09-19 12:55:00,153.21,153.26,153.17,153.26,4165.0,134.4585,134.5024,134.4234,134.5024,4165.0
2019-09-19 13:00:00,153.32,153.47,153.3,153.44,3042.0,134.555,134.6867,134.5375,134.6603,3042.0
2019-09-19 13:05:00,153.49,153.49,153.39,153.44,2795.0,134.7042,134.7042,134.6164,134.6603,2795.0
2019-09-19 13:10:00,153.42,153.5,153.32,153.5,5696.0,134.6428,134.713,134.555,134.713,5696.0
2019-09-19 13:15:00,153.53,153.63,153.52,153.62,5896.0,134.7393,134.8271,134.7305,134.8183,5896.0
2019-09-19 13:20:00,153.64,153.64,153.38,153.45,3230.0,134.8359,134.8359,134.6077,134.6691,3230.0
2019-09-19 13:25:00,153.4,153.49,153.37,153.46,2522.0,134.6252,134.7042,134.5989,134.6779,2522.0
2019-09-19 13:30:00,153.4,153.46,153.33,153.4,2388.0,134.6252,134.6779,134.5638,134.6252,2388.0
2019-09-19 13:35:00,153.4,153.46,153.4,153.41,3100.0,134.6252,134.6779,134.6252,134.634,3100.0
2019-09-19 13:40:00,153.4,153.44,153.22,153.27,3756.0,134.6252,134.6603,134.4673,134.5111,3756.0
2019-09-19 13:45:00,153.24,153.26,153.2,153.26,3106.0,134.4848,134.5024,134.4497,134.5024,3106.0
2019-09-19 13:50:00,153.23,153.31,153.21,153.31,2217.0,134.476,134.5462,134.4585,134.5462,2217.0
2019-09-19 13:55:00,153.3,153.41,153.29,153.41,2900.0,134.5375,134.634,134.5287,134.634,2900.0
2019-09-19 14:00:00,153.39,153.48,153.35,153.48,2451.0,134.6164,134.6954,134.5813,134.6954,2451.0
2019-09-19 14:05:00,153.47,153.47,153.33,153.37,5054.0,134.6867,134.6867,134.5638,134.5989,5054.0
2019-09-19 14:10:00,153.39,153.54,153.37,153.54,8479.0,134.6164,134.7481,134.5989,134.7481,8479.0
2019-09-19 14:15:00,153.53,153.65,153.5,153.58,4629.0,134.7393,134.8446,134.713,134.7832,4629.0
2019-09-19 14:20:00,153.59,153.6,153.5,153.5,3602.0,134.792,134.8007,134.713,134.713,3602.0
2019-09-19 14:25:00,153.5,153.5,153.38,153.42,2808.0,134.713,134.713,134.6077,134.6428,2808.0
2019-09-19 14:30:00,153.42,153.44,153.34,153.36,3551.0,134.6428,134.6603,134.5726,134.5901,3551.0
2019-09-19 14:35:00,153.35,153.44,153.35,153.42,2770.0,134.5813,134.6603,134.5813,134.6428,2770.0
2019-09-19 14:40:00,153.41,153.59,153.39,153.57,3202.0,134.634,134.792,134.6164,134.7744,3202.0
2019-09-19 14:45:00,153.55,153.58,153.47,153.51,3018.0,134.7569,134.7832,134.6867,134.7218,3018.0
2019-09-19 14:50:00,153.51,153.66,153.51,153.61,3837.0,134.7218,134.8534,134.7218,134.8095,3837.0
2019-09-19 14:55:00,153.61,153.76,153.6,153.76,1799.0,134.8095,134.9412,134.8007,134.9412,1799.0
2019-09-19 15:00:00,153.76,153.76,153.7,153.71,5622.0,134.9412,134.9412,134.8885,134.8973,5622.0
2019-09-19 15:05:00,153.75,153.8,153.71,153.8,3114.0,134.9324,134.9763,134.8973,134.9763,3114.0
2019-09-19 15:10:00,153.81,153.81,153.7,153.74,5651.0,134.985,134.985,134.8885,134.9236,5651.0
2019-09-19 15:15:00,153.7,153.78,153.64,153.65,3006.0,134.8885,134.9587,134.8359,134.8446,3006.0
2019-09-19 15:20:00,153.67,153.79,153.67,153.77,2428.0,134.8622,134.9675,134.8622,134.9499,2428.0
2019-09-19 15:25:00,153.77,153.79,153.68,153.73,5643.0,134.9499,134.9675,134.871,134.9148,5643.0
2019-09-19 15:30:00,153.71,153.71,153.5,153.5,5998.0,134.8973,134.8973,134.713,134.713,5998.0
2019-09-19 15:35:00,153.52,153.52,153.42,153.42,6510.0,134.7305,134.7305,134.6428,134.6428,6510.0
2019-09-19 15:40:00,153.41,153.48,153.34,153.35,10202.0,134.634,134.6954,134.5726,134.5813,10202.0
2019-09-19 15:45:00,153.34,153.48,153.31,153.42,13265.0,134.5726,134.6954,134.5462,134.6428,13265.0
2019-09-19 15:50:00,153.41,153.45,153.33,153.45,17540.0,134.634,134.6691,134.5638,134.6691,17540.0
2019-09-19 15:55:00,153.5,153.63,153.39,153.45,42413.0,134.713,134.8271,134.6164,134.6691,42413.0
2019-09-20 09:30:00,153.85,154.5,153.56,153.87,165752.0,135.0201,135.5906,134.7656,135.0377,165752.0
2019-09-20 09:35:00,154.04,154.45,154.04,154.45,5349.0,135.1869,135.5467,135.1869,135.5467,5349.0
2019-09-20 09:40:00,154.36,154.36,154.13,154.31,2966.0,135.4677,135.4677,135.2659,135.4238,2966.0
2019-09-20 09:45:00,154.22,154.36,154.07,154.24,1948.0,135.3449,135.4677,135.2132,135.3624,1948.0
2019-09-20 09:50:00,154.3,154.3,153.89,154.1,3800.0,135.4151,135.4151,135.0553,135.2396,3800.0
2019-09-20 09:55:00,154.05,154.05,153.58,153.58,3630.0,135.1957,135.1957,134.7832,134.7832,3630.0
2019-09-20 10:00:00,153.58,153.76,153.54,153.65,4311.0,134.7832,134.9412,134.7481,134.8446,4311.0
2019-09-20 10:05:00,153.61,153.76,153.52,153.69,3000.0,134.8095,134.9412,134.7305,134.8797,3000.0
2019-09-20 10:10:00,153.64,153.64,153.13,153.17,3105.0,134.8359,134.8359,134.3883,134.4234,3105.0
2019-09-20 10:15:00,153.21,153.51,153.21,153.47,4136.0,134.4585,134.7218,134.4585,134.6867,4136.0
2019-09-20 10:20:00,153.51,153.64,153.51,153.6,4049.0,134.7218,134.8359,134.7218,134.8007,4049.0
2019-09-20 10:25:00,153.59,153.63,153.3,153.36,2541.0,134.792,134.8271,134.5375,134.5901,2541.0
2019-09-20 10:30:00,153.43,153.5,153.36,153.36,2640.0,134.6516,134.713,134.5901,134.5901,2640.0
2019-09-20 10:35:00,153.34,153.38,153.26,153.29,2822.0,134.5726,134.6077,134.5024,134.5287,2822.0
2019-09-20 10:40:00,153.25,153.26,153.08,153.14,6792.0,134.4936,134.5024,134.3444,134.397,6792.0
2019-09-20 10:45:00,153.19,153.21,152.97,152.97,4700.0,134.4409,134.4585,134.2479,134.2479,4700.0
2019-09-20 10:50:00,153.0,153.22,153.0,153.17,2349.0,134.2742,134.4673,134.2742,134.4234,2349.0
2019-09-20 10:55:00,153.19,153.24,153.12,153.23,2800.0,134.4409,134.4848,134.3795,134.476,2800.0
2019-09-20 11:00:00,153.22,153.31,153.17,153.18,3198.0,134.4673,134.5462,134.4234,134.4322,3198.0
2019-09-20 11:05:00,153.14,153.34,153.12,153.32,3310.0,134.397,134.5726,134.3795,134.555,3310.0
2019-09-20 11:10:00,153.34,153.44,153.24,153.44,4246.0,134.5726,134.6603,134.4848,134.6603,4246.0
2019-09-20 11:15:00,153.46,153.51,153.39,153.43,4500.0,134.6779,134.7218,134.6164,134.6516,4500.0
2019-09-20 11:20:00,153.47,153.66,153.46,153.57,5070.0,134.6867,134.8534,134.6779,134.7744,5070.0
2019-09-20 11:25:00,153.64,153.66,153.54,153.55,4840.0,134.8359,134.8534,134.7481,134.7569,4840.0
2019-09-20 11:30:00,153.61,153.67,153.44,153.44,5266.0,134.8095,134.8622,134.6603,134.6603,5266.0
2019-09-20 11:35:00,153.48,153.63,153.39,153.63,5245.0,134.6954,134.8271,134.6164,134.8271,5245.0
2019-09-20 11:40:00,153.6,153.61,153.27,153.27,2800.0,134.8007,134.8095,134.5111,134.5111,2800.0
2019-09-20 11:45:00,153.33,153.62,153.31,153.62,4304.0,134.5638,134.8183,134.5462,134.8183,4304.0
2019-09-20 11:50:00,153.58,153.76,153.55,153.76,1900.0,134.7832,134.9412,134.7569,134.9412,1900.0
2019-09-20 11:55:00,153.74,153.84,153.64,153.69,5052.0,134.9236,135.0114,134.8359,134.8797,5052.0
2019-09-20 12:00:00,153.75,153.84,153.74,153.77,2978.0,134.9324,135.0114,134.9236,134.9499,2978.0
2019-09-20 12:05:00,153.75,153.83,153.74,153.8,2092.0,134.9324,135.0026,134.9236,134.9763,2092.0
2019-09-20 12:10:00,153.81,153.81,153.67,153.73,2660.0,134.985,134.985,134.8622,134.9148,2660.0
2019-09-20 12:15:00,153.74,153.81,153.68,153.79,3697.0,134.9236,134.985,134.871,134.9675,3697.0
2019-09-20 12:20:00,153.76,153.83,153.71,153.71,3308.0,134.9412,135.0026,134.8973,134.8973,3308.0
2019-09-20 12:25:00,153.67,153.73,153.65,153.69,3300.0,134.8622,134.9148,134.8446,134.8797,3300.0
2019-09-20 12:30:00,153.68,153.68,153.52,153.52,3863.0,134.871,134.871,134.7305,134.7305,3863.0
2019-09-20 12:35:00,153.52,153.6,153.46,153.52,3851.0,134.7305,134.8007,134.6779,134.7305,3851.0
2019-09-20 12:40:00,153.51,153.61,153.45,153.61,3320.0,134.7218,134.8095,134.6691,134.8095,3320.0
2019-09-20 12:45:00,153.63,153.95,153.63,153.94,6149.0,134.8271,135.1079,134.8271,135.0991,6149.0
2019-09-20 12:50:00,153.96,153.99,153.89,153.92,5183.0,135.1167,135.143,135.0553,135.0816,5183.0
2019-09-20 12:55:00,153.94,154.01,153.9,153.97,3083.0,135.0991,135.1606,135.064,135.1255,3083.0
2019-09-20 13:00:00,153.96,153.96,153.81,153.89,4032.0,135.1167,135.1167,134.985,135.0553,4032.0
2019-09-20 13:05:00,153.9,153.93,153.86,153.87,2901.0,135.064,135.0904,135.0289,135.0377,2901.0
2019-09-20 13:10:00,153.89,154.0,153.54,153.55,5807.0,135.0553,135.1518,134.7481,134.7569,5807.0
2019-09-20 13:15:00,153.45,153.66,153.1,153.5,8899.0,134.6691,134.8534,134.3619,134.713,8899.0
2019-09-20 13:20:00,153.48,153.66,153.41,153.58,4927.0,134.6954,134.8534,134.634,134.7832,4927.0
2019-09-20 13:25:00,153.62,153.67,153.57,153.65,3108.0,134.8183,134.8622,134.7744,134.8446,3108.0
2019-09-20 13:30:00,153.65,153.71,153.47,153.47,15162.0,134.8446,134.8973,134.6867,134.6867,15162.0
2019-09-20 13:35:00,153.47,153.58,153.44,153.48,2831.0,134.6867,134.7832,134.6603,134.6954,2831.0
2019-09-20 13:40:00,153.51,153.81,153.47,153.69,4313.0,134.7218,134.985,134.6867,134.8797,4313.0
2019-09-20 13:45:00,153.71,153.75,153.66,153.69,1821.0,134.8973,134.9324,134.8534,134.8797,1821.0
2019-09-20 13:50:00,153.71,153.81,153.63,153.66,3175.0,134.8973,134.985,134.8271,134.8534,3175.0
2019-09-20 13:55:00,153.64,153.97,153.62,153.97,4953.0,134.8359,135.1255,134.8183,135.1255,4953.0
2019-09-20 14:00:00,153.93,154.11,153.88,153.91,9126.0,135.0904,135.2483,135.0465,135.0728,9126.0
2019-09-20 14:05:00,153.91,153.96,153.75,153.82,3300.0,135.0728,135.1167,134.9324,134.9938,3300.0
2019-09-20 14:10:00,153.81,153.81,153.73,153.75,6765.0,134.985,134.985,134.9148,134.9324,6765.0
2019-09-20 14:15:00,153.75,153.78,153.56,153.67,4606.0,134.9324,134.9587,134.7656,134.8622,4606.0
2019-09-20 14:20:00,153.65,153.75,153.63,153.7,5019.0,134.8446,134.9324,134.8271,134.8885,5019.0
2019-09-20 14:25:00,153.71,153.72,153.6,153.67,4900.0,134.8973,134.9061,134.8007,134.8622,4900.0
2019-09-20 14:30:00,153.69,153.75,153.63,153.69,5155.0,134.8797,134.9324,134.8271,134.8797,5155.0
2019-09-20 14:35:00,153.7,153.74,153.51,153.53,6342.0,134.8885,134.9236,134.7218,134.7393,6342.0
2019-09-20 14:40:00,153.51,153.55,153.38,153.51,7927.0,134.7218,134.7569,134.6077,134.7218,7927.0
2019-09-20 14:45:00,153.5,153.67,153.48,153.65,7105.0,134.713,134.8622,134.6954,134.8446,7105.0
2019-09-20 14:50:00,153.67,153.73,153.6,153.67,6801.0,134.8622,134.9148,134.8007,134.8622,6801.0
2019-09-20 14:55:00,153.66,153.82,153.66,153.78,9973.0,134.8534,134.9938,134.8534,134.9587,9973.0
2019-09-20 15:00:00,153.75,153.99,153.75,153.95,6876.0,134.9324,135.143,134.9324,135.1079,6876.0
2019-09-20 15:05:00,153.94,154.24,153.94,154.21,12782.0,135.0991,135.3624,135.0991,135.3361,12782.0
2019-09-20 15:10:00,154.23,154.44,154.19,154.43,11097.0,135.3536,135.5379,135.3185,135.5292,11097.0
2019-09-20 15:15:00,154.41,154.47,154.38,154.45,16167.0,135.5116,135.5643,135.4853,135.5467,16167.0
2019-09-20 15:20:00,154.47,154.6,154.45,154.46,14846.0,135.5643,135.6784,135.5467,135.5555,14846.0
2019-09-20 15:25:00,154.46,154.53,154.41,154.46,10733.0,135.5555,135.6169,135.5116,135.5555,10733.0
2019-09-20 15:30:00,154.48,154.57,154.44,154.46,15188.0,135.573,135.652,135.5379,135.5555,15188.0
2019-09-20 15:35:00,154.46,154.47,153.89,154.1,27967.0,135.5555,135.5643,135.0553,135.2396,27967.0
2019-09-20 15:40:00,154.12,154.41,154.12,154.17,23709.0,135.2571,135.5116,135.2571,135.301,23709.0
2019-09-20 15:45:00,154.17,154.31,154.14,154.31,24197.0,135.301,135.4238,135.2747,135.4238,24197.0
2019-09-20 15:50:00,154.33,154.33,153.86,153.93,58077.0,135.4414,135.4414,135.0289,135.0904,58077.0
2019-09-20 15:55:00,153.91,154.15,153.54,153.89,196064.0,135.0728,135.2834,134.7481,135.0553,196064.0
2019-09-23 09:30:00,154.33,155.4,154.06,154.22,31563.0,135.4414,136.3804,135.2044,135.3449,31563.0
2019-09-23 09:35:00,154.44,154.57,154.1,154.5,4000.0,135.5379,135.652,135.2396,135.5906,4000.0
2019-09-23 09:40:00,154.48,154.53,153.98,154.14,10361.0,135.573,135.6169,135.1342,135.2747,10361.0
2019-09-23 09:45:00,154.06,154.1,153.7,153.94,3158.0,135.2044,135.2396,134.8885,135.0991,3158.0
2019-09-23 09:50:00,153.96,154.3,153.96,154.3,4284.0,135.1167,135.4151,135.1167,135.4151,4284.0
2019-09-23 09:55:00,154.39,154.73,154.39,154.73,804.0,135.4941,135.7924,135.4941,135.7924,804.0
2019-09-23 10:00:00,154.66,154.76,154.4,154.56,7307.0,135.731,135.8188,135.5028,135.6433,7307.0
2019-09-23 10:05:00,154.53,154.61,154.49,154.58,8100.0,135.6169,135.6871,135.5818,135.6608,8100.0
2019-09-23 10:10:00,154.51,154.57,154.28,154.5,4702.0,135.5994,135.652,135.3975,135.5906,4702.0
2019-09-23 10:15:00,154.56,154.67,154.39,154.44,4500.0,135.6433,135.7398,135.4941,135.5379,4500.0
2019-09-23 10:20:00,154.49,154.56,154.4,154.4,3261.0,135.5818,135.6433,135.5028,135.5028,3261.0
2019-09-23 10:25:00,154.35,154.48,154.25,154.48,1303.0,135.459,135.573,135.3712,135.573,1303.0
2019-09-23 10:30:00,154.5,154.5,154.3,154.3,3357.0,135.5906,135.5906,135.4151,135.4151,3357.0
2019-09-23 10:35:00,154.41,154.41,154.21,154.25,5882.0,135.5116,135.5116,135.3361,135.3712,5882.0
2019-09-23 10:40:00,154.28,154.37,154.21,154.3,3098.0,135.3975,135.4765,135.3361,135.4151,3098.0
2019-09-23 10:45:00,154.21,154.39,154.2,154.34,2078.0,135.3361,135.4941,135.3273,135.4502,2078.0
2019-09-23 10:50:00,154.34,154.37,154.07,154.07,9538.0,135.4502,135.4765,135.2132,135.2132,9538.0
2019-09-23 10:55:00,154.11,154.21,154.1,154.21,2839.0,135.2483,135.3361,135.2396,135.3361,2839.0
2019-09-23 11:00:00,154.19,154.19,153.99,154.14,1791.0,135.3185,135.3185,135.143,135.2747,1791.0
2019-09-23 11:05:00,154.1,154.18,154.07,154.07,1804.0,135.2396,135.3098,135.2132,135.2132,1804.0
2019-09-23 11:10:00,154.12,154.21,154.09,154.09,2109.0,135.2571,135.3361,135.2308,135.2308,2109.0
2019-09-23 11:15:00,154.11,154.11,153.88,153.98,7923.0,135.2483,135.2483,135.0465,135.1342,7923.0
2019-09-23 11:20:00,153.98,154.0,153.88,153.97,3149.0,135.1342,135.1518,135.0465,135.1255,3149.0
2019-09-23 11:25:00,154.11,154.22,154.07,154.15,3914.0,135.2483,135.3449,135.2132,135.2834,3914.0
2019-09-23 11:30:00,154.21,154.39,154.21,154.33,3192.0,135.3361,135.4941,135.3361,135.4414,3192.0
2019-09-23 11:35:00,154.38,154.46,154.33,154.43,4368.0,135.4853,135.5555,135.4414,135.5292,4368.0
2019-09-23 11:40:00,154.44,154.5,154.36,154.47,6405.0,135.5379,135.5906,135.4677,135.5643,6405.0
2019-09-23 11:45:00,154.49,154.55,154.39,154.4,4085.0,135.5818,135.6345,135.4941,135.5028,4085.0
2019-09-23 11:50:00,154.42,154.48,154.3,154.35,3065.0,135.5204,135.573,135.4151,135.459,3065.0
2019-09-23 11:55:00,154.35,154.59,154.35,154.58,2100.0,135.459,135.6696,135.459,135.6608,2100.0
2019-09-23 12:00:00,154.58,154.78,154.58,154.77,6085.0,135.6608,135.8363,135.6608,135.8275,6085.0
2019-09-23 12:05:00,154.77,154.77,154.63,154.75,4028.0,135.8275,135.8275,135.7047,135.81,4028.0
2019-09-23 12:10:00,154.76,154.77,154.32,154.42,6907.0,135.8188,135.8275,135.4326,135.5204,6907.0
2019-09-23 12:15:00,154.4,154.42,154.15,154.15,4184.0,135.5028,135.5204,135.2834,135.2834,4184.0
2019-09-23 12:20:00,154.15,154.3,154.0,154.25,17306.0,135.2834,135.4151,135.1518,135.3712,17306.0
2019-09-23 12:25:00,154.25,154.25,154.17,154.17,3463.0,135.3712,135.3712,135.301,135.301,3463.0
2019-09-23 12:30:00,154.11,154.11,153.94,153.94,2501.0,135.2483,135.2483,135.0991,135.0991,2501.0
2019-09-23 12:35:00,153.94,154.05,153.87,154.05,2032.0,135.0991,135.1957,135.0377,135.1957,2032.0
2019-09-23 12:40:00,154.0,154.05,154.0,154.05,2200.0,135.1518,135.1957,135.1518,135.1957,2200.0
2019-09-23 12:45:00,154.03,154.1,154.01,154.09,1956.0,135.1781,135.2396,135.1606,135.2308,1956.0
2019-09-23 12:50:00,154.09,154.15,154.01,154.03,5006.0,135.2308,135.2834,135.1606,135.1781,5006.0
2019-09-23 12:55:00,154.0,154.11,153.97,153.97,2518.0,135.1518,135.2483,135.1255,135.1255,2518.0
2019-09-23 13:00:00,154.0,154.0,153.75,153.88,10576.0,135.1518,135.1518,134.9324,135.0465,10576.0
2019-09-23 13:05:00,153.83,153.95,153.79,153.86,4848.0,135.0026,135.1079,134.9675,135.0289,4848.0
2019-09-23 13:10:00,153.91,153.92,153.87,153.9,2288.0,135.0728,135.0816,135.0377,135.064,2288.0
2019-09-23 13:15:00,153.91,154.06,153.91,154.06,2433.0,135.0728,135.2044,135.0728,135.2044,2433.0
2019-09-23 13:20:00,154.04,154.19,154.04,154.19,3051.0,135.1869,135.3185,135.1869,135.3185,3051.0
2019-09-23 13:25:00,154.17,154.26,154.12,154.26,1890.0,135.301,135.38,135.2571,135.38,1890.0
2019-09-23 13:30:00,154.21,154.21,154.12,154.12,2043.0,135.3361,135.3361,135.2571,135.2571,2043.0
2019-09-23 13:35:00,154.13,154.15,154.06,154.11,2306.0,135.2659,135.2834,135.2044,135.2483,2306.0
2019-09-23 13:40:00,154.07,154.07,153.86,153.94,3306.0,135.2132,135.2132,135.0289,135.0991,3306.0
2019-09-23 13:45:00,153.89,153.92,153.79,153.79,2500.0,135.0553,135.0816,134.9675,134.9675,2500.0
2019-09-23 13:50:00,153.76,153.79,153.69,153.79,2785.0,134.9412,134.9675,134.8797,134.9675,2785.0
2019-09-23 13:55:00,153.74,153.77,153.73,153.75,1000.0,134.9236,134.9499,134.9148,134.9324,1000.0
2019-09-23 14:00:00,153.74,153.8,153.7,153.78,2102.0,134.9236,134.9763,134.8885,134.9587,2102.0
2019-09-23 14:05:00,153.78,153.85,153.78,153.84,1516.0,134.9587,135.0201,134.9587,135.0114,1516.0
2019-09-23 14:10:00,153.83,153.83,153.64,153.66,4843.0,135.0026,135.0026,134.8359,134.8534,4843.0
2019-09-23 14:15:00,153.68,153.69,153.65,153.69,3418.0,134.871,134.8797,134.8446,134.8797,3418.0
2019-09-23 14:20:00,153.69,153.76,153.67,153.67,2759.0,134.8797,134.9412,134.8622,134.8622,2759.0
2019-09-23 14:25:00,153.7,153.71,153.58,153.61,2051.0,134.8885,134.8973,134.7832,134.8095,2051.0
2019-09-23 14:30:00,153.66,153.68,153.48,153.62,6615.0,134.8534,134.871,134.6954,134.8183,6615.0
2019-09-23 14:35:00,153.6,153.67,153.57,153.61,1600.0,134.8007,134.8622,134.7744,134.8095,1600.0
2019-09-23 14:40:00,153.68,153.68,153.49,153.57,5669.0,134.871,134.871,134.7042,134.7744,5669.0
2019-09-23 14:45:00,153.57,153.68,153.49,153.49,3531.0,134.7744,134.871,134.7042,134.7042,3531.0
2019-09-23 14:50:00,153.48,153.51,153.46,153.49,2962.0,134.6954,134.7218,134.6779,134.7042,2962.0
2019-09-23 14:55:00,153.46,153.55,153.46,153.53,2900.0,134.6779,134.7569,134.6779,134.7393,2900.0
2019-09-23 15:00:00,153.52,153.58,153.46,153.49,7565.0,134.7305,134.7832,134.6779,134.7042,7565.0
2019-09-23 15:05:00,153.49,153.61,153.38,153.55,5150.0,134.7042,134.8095,134.6077,134.7569,5150.0
2019-09-23 15:10:00,153.56,153.63,153.56,153.63,2491.0,134.7656,134.8271,134.7656,134.8271,2491.0
2019-09-23 15:15:00,153.63,153.7,153.59,153.63,3236.0,134.8271,134.8885,134.792,134.8271,3236.0
2019-09-23 15:20:00,153.6,153.69,153.56,153.68,4784.0,134.8007,134.8797,134.7656,134.871,4784.0
2019-09-23 15:25:00,153.66,153.68,153.63,153.64,5176.0,134.8534,134.871,134.8271,134.8359,5176.0
2019-09-23 15:30:00,153.65,153.65,153.54,153.59,7324.0,134.8446,134.8446,134.7481,134.792,7324.0
2019-09-23 15:35:00,153.59,153.62,153.58,153.6,6777.0,134.792,134.8183,134.7832,134.8007,6777.0
2019-09-23 15:40:00,153.62,153.65,153.44,153.46,16598.0,134.8183,134.8446,134.6603,134.6779,16598.0
2019-09-23 15:45:00,153.47,153.56,153.46,153.53,15245.0,134.6867,134.7656,134.6779,134.7393,15245.0
2019-09-23 15:50:00,153.53,153.56,153.36,153.38,32165.0,134.7393,134.7656,134.5901,134.6077,32165.0
2019-09-23 15:55:00,153.39,153.53,153.31,153.32,40700.0,134.6164,134.7393,134.5462,134.555,40700.0
2019-09-24 09:30:00,154.25,154.63,154.02,154.07,12531.0,135.3712,135.7047,135.1693,135.2132,12531.0
2019-09-24 09:35:00,154.14,154.66,154.12,154.49,6662.0,135.2747,135.731,135.2571,135.5818,6662.0
2019-09-24 09:40:00,154.58,154.95,154.45,154.69,9070.0,135.6608,135.9855,135.5467,135.7573,9070.0
2019-09-24 09:45:00,154.73,154.83,154.54,154.82,2478.0,135.7924,135.8802,135.6257,135.8714,2478.0
2019-09-24 09:50:00,154.68,154.84,154.48,154.73,6092.0,135.7486,135.889,135.573,135.7924,6092.0
2019-09-24 09:55:00,154.82,155.13,154.82,155.01,8681.0,135.8714,136.1435,135.8714,136.0382,8681.0
2019-09-24 10:00:00,155.06,155.26,155.06,155.23,3052.0,136.0821,136.2576,136.0821,136.2312,3052.0
2019-09-24 10:05:00,155.21,155.35,155.06,155.35,1902.0,136.2137,136.3366,136.0821,136.3366,1902.0
2019-09-24 10:10:00,155.38,155.88,155.33,155.85,28231.0,136.3629,136.8017,136.319,136.7754,28231.0
2019-09-24 10:15:00,155.89,155.95,155.75,155.93,11042.0,136.8105,136.8631,136.6876,136.8456,11042.0
2019-09-24 10:20:00,155.86,155.88,155.47,155.6,3836.0,136.7841,136.8017,136.4419,136.556,3836.0
2019-09-24 10:25:00,155.48,155.87,155.48,155.86,7290.0,136.4507,136.7929,136.4507,136.7841,7290.0
2019-09-24 10:30:00,155.75,155.87,155.7,155.78,7663.0,136.6876,136.7929,136.6437,136.7139,7663.0
2019-09-24 10:35:00,155.83,155.93,155.82,155.91,4915.0,136.7578,136.8456,136.749,136.828,4915.0
2019-09-24 10:40:00,155.87,156.04,155.75,156.04,9186.0,136.7929,136.9421,136.6876,136.9421,9186.0
2019-09-24 10:45:00,156.05,156.09,155.94,156.04,3548.0,136.9509,136.986,136.8544,136.9421,3548.0
2019-09-24 10:50:00,156.07,156.4,156.05,156.4,6388.0,136.9684,137.2581,136.9509,137.2581,6388.0
2019-09-24 10:55:00,156.43,156.56,156.27,156.49,13289.0,137.2844,137.3985,137.144,137.337,13289.0
2019-09-24 11:00:00,156.45,156.63,156.4,156.44,12060.0,137.3019,137.4599,137.2581,137.2932,12060.0
2019-09-24 11:05:00,156.48,156.61,156.42,156.45,5660.0,137.3283,137.4424,137.2756,137.3019,5660.0
2019-09-24 11:10:00,156.44,156.45,156.3,156.44,3513.0,137.2932,137.3019,137.1703,137.2932,3513.0
2019-09-24 11:15:00,156.44,156.47,155.95,155.96,6810.0,137.2932,137.3195,136.8631,136.8719,6810.0
2019-09-24 11:20:00,156.01,156.06,155.9,155.9,2686.0,136.9158,136.9597,136.8192,136.8192,2686.0
2019-09-24 11:25:00,155.89,155.96,155.68,155.75,4924.0,136.8105,136.8719,136.6262,136.6876,4924.0
2019-09-24 11:30:00,155.79,155.79,155.61,155.7,2404.0,136.7227,136.7227,136.5647,136.6437,2404.0
2019-09-24 11:35:00,155.72,155.73,155.45,155.48,2839.0,136.6613,136.6701,136.4243,136.4507,2839.0
2019-09-24 11:40:00,155.49,155.5,155.25,155.25,4488.0,136.4594,136.4682,136.2488,136.2488,4488.0
2019-09-24 11:45:00,155.29,155.55,155.29,155.55,1297.0,136.2839,136.5121,136.2839,136.5121,1297.0
2019-09-24 11:50:00,155.51,155.51,155.34,155.34,1920.0,136.477,136.477,136.3278,136.3278,1920.0
2019-09-24 11:55:00,155.33,155.48,155.24,155.45,3316.0,136.319,136.4507,136.24,136.4243,3316.0
2019-09-24 12:00:00,155.5,155.65,155.5,155.54,5372.0,136.4682,136.5998,136.4682,136.5033,5372.0
2019-09-24 12:05:00,155.53,155.84,155.49,155.83,6804.0,136.4945,136.7666,136.4594,136.7578,6804.0
2019-09-24 12:10:00,155.8,156.07,155.8,156.05,4711.0,136.7315,136.9684,136.7315,136.9509,4711.0
2019-09-24 12:15:00,156.03,156.12,155.98,156.02,2274.0,136.9333,137.0123,136.8895,136.9246,2274.0
2019-09-24 12:20:00,155.89,155.99,155.46,155.56,3004.0,136.8105,136.8982,136.4331,136.5209,3004.0
2019-09-24 12:25:00,155.53,155.58,155.17,155.17,5706.0,136.4945,136.5384,136.1786,136.1786,5706.0
2019-09-24 12:30:00,155.08,155.13,155.05,155.12,4687.0,136.0996,136.1435,136.0733,136.1347,4687.0
2019-09-24 12:35:00,155.1,155.1,154.9,154.94,5226.0,136.1172,136.1172,135.9416,135.9767,5226.0
2019-09-24 12:40:00,154.98,155.17,154.89,155.15,3467.0,136.0118,136.1786,135.9329,136.161,3467.0
2019-09-24 12:45:00,155.18,155.28,155.17,155.28,2739.0,136.1874,136.2751,136.1786,136.2751,2739.0
2019-09-24 12:50:00,155.23,155.26,155.18,155.22,1648.0,136.2312,136.2576,136.1874,136.2225,1648.0
2019-09-24 12:55:00,155.26,155.55,155.26,155.55,4731.0,136.2576,136.5121,136.2576,136.5121,4731.0
2019-09-24 13:00:00,155.51,155.54,155.25,155.26,4711.0,136.477,136.5033,136.2488,136.2576,4711.0
2019-09-24 13:05:00,155.28,155.42,155.25,155.3,2970.0,136.2751,136.398,136.2488,136.2927,2970.0
2019-09-24 13:10:00,155.23,155.31,155.13,155.24,1809.0,136.2312,136.3015,136.1435,136.24,1809.0
2019-09-24 13:15:00,155.23,155.27,155.17,155.23,2334.0,136.2312,136.2664,136.1786,136.2312,2334.0
2019-09-24 13:20:00,155.22,155.27,155.16,155.25,2207.0,136.2225,136.2664,136.1698,136.2488,2207.0
2019-09-24 13:25:00,155.26,155.45,155.26,155.42,4502.0,136.2576,136.4243,136.2576,136.398,4502.0
2019-09-24 13:30:00,155.47,155.64,155.46,155.6,1726.0,136.4419,136.5911,136.4331,136.556,1726.0
2019-09-24 13:35:00,155.57,155.64,155.53,155.58,2103.0,136.5296,136.5911,136.4945,136.5384,2103.0
2019-09-24 13:40:00,155.59,155.65,155.55,155.58,2213.0,136.5472,136.5998,136.5121,136.5384,2213.0
2019-09-24 13:45:00,155.54,155.54,155.46,155.49,3448.0,136.5033,136.5033,136.4331,136.4594,3448.0
2019-09-24 13:50:00,155.45,155.75,155.44,155.7,2921.0,136.4243,136.6876,136.4155,136.6437,2921.0
2019-09-24 13:55:00,155.6,155.76,155.6,155.73,3459.0,136.556,136.6964,136.556,136.6701,3459.0
2019-09-24 14:00:00,155.71,155.8,155.66,155.78,2501.0,136.6525,136.7315,136.6086,136.7139,2501.0
2019-09-24 14:05:00,155.78,155.79,155.7,155.7,4338.0,136.7139,136.7227,136.6437,136.6437,4338.0
2019-09-24 14:10:00,155.67,156.15,155.6,156.03,7136.0,136.6174,137.0386,136.556,136.9333,7136.0
2019-09-24 14:15:00,156.1,156.17,155.92,156.1,2001.0,136.9948,137.0562,136.8368,136.9948,2001.0
2019-09-24 14:20:00,155.99,156.01,155.81,155.81,2354.0,136.8982,136.9158,136.7403,136.7403,2354.0
2019-09-24 14:25:00,155.84,156.17,155.84,156.17,3933.0,136.7666,137.0562,136.7666,137.0562,3933.0
2019-09-24 14:30:00,156.15,156.21,156.04,156.07,8405.0,137.0386,137.0913,136.9421,136.9684,8405.0
2019-09-24 14:35:00,156.1,156.25,155.99,155.99,4129.0,136.9948,137.1264,136.8982,136.8982,4129.0
2019-09-24 14:40:00,156.06,156.06,155.8,155.95,2872.0,136.9597,136.9597,136.7315,136.8631,2872.0
2019-09-24 14:45:00,155.97,155.97,155.86,155.94,1900.0,136.8807,136.8807,136.7841,136.8544,1900.0
2019-09-24 14:50:00,156.0,156.14,156.0,156.11,3034.0,136.907,137.0299,136.907,137.0035,3034.0
2019-09-24 14:55:00,156.06,156.14,155.91,155.91,13892.0,136.9597,137.0299,136.828,136.828,13892.0
2019-09-24 15:00:00,155.87,155.87,155.61,155.71,2405.0,136.7929,136.7929,136.5647,136.6525,2405.0
2019-09-24 15:05:00,155.73,155.74,155.66,155.66,3400.0,136.6701,136.6788,136.6086,136.6086,3400.0
2019-09-24 15:10:00,155.61,155.77,155.56,155.76,3823.0,136.5647,136.7052,136.5209,136.6964,3823.0
2019-09-24 15:15:00,155.77,155.8,155.74,155.77,2809.0,136.7052,136.7315,136.6788,136.7052,2809.0
2019-09-24 15:20:00,155.77,155.79,155.5,155.52,5527.0,136.7052,136.7227,136.4682,136.4858,5527.0
2019-09-24 15:25:00,155.49,155.59,155.48,155.49,2705.0,136.4594,136.5472,136.4507,136.4594,2705.0
2019-09-24 15:30:00,155.5,155.51,155.39,155.39,4832.0,136.4682,136.477,136.3717,136.3717,4832.0
2019-09-24 15:35:00,155.4,155.4,155.18,155.2,8120.0,136.3804,136.3804,136.1874,136.2049,8120.0
2019-09-24 15:40:00,155.25,155.33,155.19,155.26,7993.0,136.2488,136.319,136.1961,136.2576,7993.0
2019-09-24 15:45:00,155.25,155.66,155.22,155.64,10231.0,136.2488,136.6086,136.2225,136.5911,10231.0
2019-09-24 15:50:00,155.56,155.69,155.47,155.65,17425.0,136.5209,136.6349,136.4419,136.5998,17425.0
2019-09-24 15:55:00,155.65,155.73,155.37,155.69,61836.0,136.5998,136.6701,136.3541,136.6349,61836.0
2019-09-25 09:30:00,155.3,156.48,155.3,155.83,17026.0,136.2927,137.3283,136.2927,136.7578,17026.0
2019-09-25 09:35:00,155.8,156.23,155.6,155.66,4645.0,136.7315,137.1089,136.556,136.6086,4645.0
2019-09-25 09:40:00,155.61,156.05,155.56,155.72,23667.0,136.5647,136.9509,136.5209,136.6613,23667.0
2019-09-25 09:45:00,155.72,155.73,155.27,155.3,9393.0,136.6613,136.6701,136.2664,136.2927,9393.0
2019-09-25 09:50:00,155.37,155.43,155.16,155.22,13393.0,136.3541,136.4068,136.1698,136.2225,13393.0
2019-09-25 09:55:00,155.32,155.61,155.26,155.3,5537.0,136.3102,136.5647,136.2576,136.2927,5537.0
2019-09-25 10:00:00,155.32,155.34,155.0,155.24,13864.0,136.3102,136.3278,136.0294,136.24,13864.0
2019-09-25 10:05:00,155.15,155.41,155.1,155.1,5962.0,136.161,136.3892,136.1172,136.1172,5962.0
2019-09-25 10:10:00,155.24,155.27,154.84,154.84,6110.0,136.24,136.2664,135.889,135.889,6110.0
2019-09-25 10:15:00,154.91,154.91,154.68,154.72,18802.0,135.9504,135.9504,135.7486,135.7837,18802.0
2019-09-25 10:20:00,154.72,154.81,154.51,154.64,9283.0,135.7837,135.8627,135.5994,135.7135,9283.0
2019-09-25 10:25:00,154.69,154.87,154.69,154.75,11132.0,135.7573,135.9153,135.7573,135.81,11132.0
2019-09-25 10:30:00,154.85,154.95,154.68,154.79,7997.0,135.8978,135.9855,135.7486,135.8451,7997.0
2019-09-25 10:35:00,154.81,154.91,154.65,154.68,4267.0,135.8627,135.9504,135.7222,135.7486,4267.0
2019-09-25 10:40:00,154.65,154.65,154.36,154.53,12976.0,135.7222,135.7222,135.4677,135.6169,12976.0
2019-09-25 10:45:00,154.5,154.5,154.01,154.01,10196.0,135.5906,135.5906,135.1606,135.1606,10196.0
2019-09-25 10:50:00,154.05,154.48,154.02,154.48,4724.0,135.1957,135.573,135.1693,135.573,4724.0
2019-09-25 10:55:00,154.48,154.6,154.26,154.26,3870.0,135.573,135.6784,135.38,135.38,3870.0
2019-09-25 11:00:00,154.27,154.35,154.09,154.17,5033.0,135.3887,135.459,135.2308,135.301,5033.0
2019-09-25 11:05:00,154.19,154.27,154.03,154.13,7366.0,135.3185,135.3887,135.1781,135.2659,7366.0
2019-09-25 11:10:00,154.09,154.15,153.9,154.09,5929.0,135.2308,135.2834,135.064,135.2308,5929.0
2019-09-25 11:15:00,154.09,154.09,153.5,153.58,16707.0,135.2308,135.2308,134.713,134.7832,16707.0
2019-09-25 11:20:00,153.63,153.69,153.47,153.5,2795.0,134.8271,134.8797,134.6867,134.713,2795.0
2019-09-25 11:25:00,153.53,153.76,153.49,153.76,6189.0,134.7393,134.9412,134.7042,134.9412,6189.0
2019-09-25 11:30:00,153.72,153.73,153.6,153.61,1797.0,134.9061,134.9148,134.8007,134.8095,1797.0
2019-09-25 11:35:00,153.66,153.81,153.65,153.79,4410.0,134.8534,134.985,134.8446,134.9675,4410.0
2019-09-25 11:40:00,153.9,153.98,153.83,153.83,1600.0,135.064,135.1342,135.0026,135.0026,1600.0
2019-09-25 11:45:00,153.93,154.03,153.93,153.94,3405.0,135.0904,135.1781,135.0904,135.0991,3405.0
2019-09-25 11:50:00,153.99,154.06,153.9,153.94,4001.0,135.143,135.2044,135.064,135.0991,4001.0
2019-09-25 11:55:00,153.98,154.2,153.98,154.14,3608.0,135.1342,135.3273,135.1342,135.2747,3608.0
2019-09-25 12:00:00,154.09,154.09,153.93,153.99,2972.0,135.2308,135.2308,135.0904,135.143,2972.0
2019-09-25 12:05:00,153.94,154.14,153.94,154.0,4764.0,135.0991,135.2747,135.0991,135.1518,4764.0
2019-09-25 12:10:00,153.88,153.95,153.87,153.94,2490.0,135.0465,135.1079,135.0377,135.0991,2490.0
2019-09-25 12:15:00,153.88,153.96,153.77,153.96,2350.0,135.0465,135.1167,134.9499,135.1167,2350.0
2019-09-25 12:20:00,153.93,153.94,153.43,153.48,5016.0,135.0904,135.0991,134.6516,134.6954,5016.0
2019-09-25 12:25:00,153.46,153.6,153.41,153.5,3160.0,134.6779,134.8007,134.634,134.713,3160.0
2019-09-25 12:30:00,153.49,153.59,153.38,153.49,3862.0,134.7042,134.792,134.6077,134.7042,3862.0
2019-09-25 12:35:00,153.52,153.63,153.47,153.6,3300.0,134.7305,134.8271,134.6867,134.8007,3300.0
2019-09-25 12:40:00,153.6,153.62,153.48,153.51,2100.0,134.8007,134.8183,134.6954,134.7218,2100.0
2019-09-25 12:45:00,153.51,153.52,153.13,153.31,18009.0,134.7218,134.7305,134.3883,134.5462,18009.0
2019-09-25 12:50:00,153.36,153.39,153.33,153.33,901.0,134.5901,134.6164,134.5638,134.5638,901.0
2019-09-25 12:55:00,153.4,153.51,153.23,153.28,3268.0,134.6252,134.7218,134.476,134.5199,3268.0
2019-09-25 13:00:00,153.24,153.27,152.9,152.99,14962.0,134.4848,134.5111,134.1864,134.2654,14962.0
2019-09-25 13:05:00,153.0,153.09,152.95,152.95,3641.0,134.2742,134.3532,134.2303,134.2303,3641.0
2019-09-25 13:10:00,152.97,153.07,152.92,153.07,2100.0,134.2479,134.3356,134.204,134.3356,2100.0
2019-09-25 13:15:00,153.07,153.19,153.02,153.11,4484.0,134.3356,134.4409,134.2917,134.3707,4484.0
2019-09-25 13:20:00,153.06,153.11,152.93,153.07,2500.0,134.3268,134.3707,134.2127,134.3356,2500.0
2019-09-25 13:25:00,153.03,153.13,153.01,153.09,5805.0,134.3005,134.3883,134.283,134.3532,5805.0
2019-09-25 13:30:00,153.1,153.1,152.92,152.98,3215.0,134.3619,134.3619,134.204,134.2566,3215.0
2019-09-25 13:35:00,152.98,153.11,152.98,153.09,2549.0,134.2566,134.3707,134.2566,134.3532,2549.0
2019-09-25 13:40:00,153.08,153.16,153.08,153.15,3600.0,134.3444,134.4146,134.3444,134.4058,3600.0
2019-09-25 13:45:00,153.12,153.36,153.1,153.33,5730.0,134.3795,134.5901,134.3619,134.5638,5730.0
2019-09-25 13:50:00,153.37,153.39,153.22,153.25,5700.0,134.5989,134.6164,134.4673,134.4936,5700.0
2019-09-25 13:55:00,153.21,153.25,153.16,153.21,5891.0,134.4585,134.4936,134.4146,134.4585,5891.0
2019-09-25 14:00:00,153.2,153.26,153.16,153.26,6519.0,134.4497,134.5024,134.4146,134.5024,6519.0
2019-09-25 14:05:00,153.27,153.49,153.26,153.44,2916.0,134.5111,134.7042,134.5024,134.6603,2916.0
2019-09-25 14:10:00,153.44,153.46,153.31,153.36,13894.0,134.6603,134.6779,134.5462,134.5901,13894.0
2019-09-25 14:15:00,153.36,153.4,153.24,153.36,9490.0,134.5901,134.6252,134.4848,134.5901,9490.0
2019-09-25 14:20:00,153.36,153.36,153.07,153.19,15308.0,134.5901,134.5901,134.3356,134.4409,15308.0
2019-09-25 14:25:00,153.17,153.48,153.17,153.46,6356.0,134.4234,134.6954,134.4234,134.6779,6356.0
2019-09-25 14:30:00,153.46,153.56,153.41,153.42,3819.0,134.6779,134.7656,134.634,134.6428,3819.0
2019-09-25 14:35:00,153.41,153.42,153.36,153.4,5025.0,134.634,134.6428,134.5901,134.6252,5025.0
2019-09-25 14:40:00,153.37,153.51,153.34,153.41,8928.0,134.5989,134.7218,134.5726,134.634,8928.0
2019-09-25 14:45:00,153.4,153.52,153.36,153.48,10005.0,134.6252,134.7305,134.5901,134.6954,10005.0
2019-09-25 14:50:00,153.47,153.63,153.43,153.63,6948.0,134.6867,134.8271,134.6516,134.8271,6948.0
2019-09-25 14:55:00,153.62,153.68,153.59,153.64,3801.0,134.8183,134.871,134.792,134.8359,3801.0
2019-09-25 15:00:00,153.61,153.61,153.46,153.53,6120.0,134.8095,134.8095,134.6779,134.7393,6120.0
2019-09-25 15:05:00,153.51,153.51,153.42,153.47,6615.0,134.7218,134.7218,134.6428,134.6867,6615.0
2019-09-25 15:10:00,153.5,153.5,153.38,153.46,6116.0,134.713,134.713,134.6077,134.6779,6116.0
2019-09-25 15:15:00,153.46,153.47,153.41,153.42,6444.0,134.6779,134.6867,134.634,134.6428,6444.0
2019-09-25 15:20:00,153.43,153.47,153.36,153.45,6459.0,134.6516,134.6867,134.5901,134.6691,6459.0
2019-09-25 15:25:00,153.48,153.5,153.41,153.41,3523.0,134.6954,134.713,134.634,134.634,3523.0
2019-09-25 15:30:00,153.37,153.42,153.31,153.33,11290.0,134.5989,134.6428,134.5462,134.5638,11290.0
2019-09-25 15:35:00,153.36,153.37,153.27,153.37,8998.0,134.5901,134.5989,134.5111,134.5989,8998.0
2019-09-25 15:40:00,153.39,153.59,153.36,153.59,8859.0,134.6164,134.792,134.5901,134.792,8859.0
2019-09-25 15:45:00,153.6,153.65,153.56,153.63,13346.0,134.8007,134.8446,134.7656,134.8271,13346.0
2019-09-25 15:50:00,153.63,153.65,153.51,153.53,13692.0,134.8271,134.8446,134.7218,134.7393,13692.0
2019-09-25 15:55:00,153.52,153.55,153.34,153.38,51006.0,134.7305,134.7569,134.5726,134.6077,51006.0
2019-09-26 09:30:00,154.39,154.88,154.04,154.04,9495.0,135.4941,135.9241,135.1869,135.1869,9495.0
2019-09-26 09:35:00,154.32,154.8,154.32,154.74,7532.0,135.4326,135.8539,135.4326,135.8012,7532.0
2019-09-26 09:40:00,154.5,154.67,154.24,154.25,2994.0,135.5906,135.7398,135.3624,135.3712,2994.0
2019-09-26 09:45:00,154.34,154.39,154.2,154.31,4268.0,135.4502,135.4941,135.3273,135.4238,4268.0
2019-09-26 09:50:00,154.36,154.6,154.33,154.48,2202.0,135.4677,135.6784,135.4414,135.573,2202.0
2019-09-26 09:55:00,154.49,154.62,154.48,154.55,1838.0,135.5818,135.6959,135.573,135.6345,1838.0
2019-09-26 10:00:00,154.42,154.64,154.31,154.64,6970.0,135.5204,135.7135,135.4238,135.7135,6970.0
2019-09-26 10:05:00,154.67,154.67,154.26,154.31,2923.0,135.7398,135.7398,135.38,135.4238,2923.0
2019-09-26 10:10:00,154.19,154.21,154.02,154.03,4047.0,135.3185,135.3361,135.1693,135.1781,4047.0
2019-09-26 10:15:00,153.98,154.17,153.92,154.09,4362.0,135.1342,135.301,135.0816,135.2308,4362.0
2019-09-26 10:20:00,154.05,154.54,154.05,154.53,4378.0,135.1957,135.6257,135.1957,135.6169,4378.0
2019-09-26 10:25:00,154.58,154.58,154.37,154.4,29815.0,135.6608,135.6608,135.4765,135.5028,29815.0
2019-09-26 10:30:00,154.4,154.52,154.23,154.23,3103.0,135.5028,135.6081,135.3536,135.3536,3103.0
2019-09-26 10:35:00,154.25,154.29,154.22,154.29,1601.0,135.3712,135.4063,135.3449,135.4063,1601.0
2019-09-26 10:40:00,154.42,154.42,154.1,154.1,3662.0,135.5204,135.5204,135.2396,135.2396,3662.0
2019-09-26 10:45:00,154.12,154.37,154.08,154.35,5010.0,135.2571,135.4765,135.222,135.459,5010.0
2019-09-26 10:50:00,154.36,154.36,154.1,154.19,1929.0,135.4677,135.4677,135.2396,135.3185,1929.0
2019-09-26 10:55:00,154.18,154.39,154.11,154.39,2806.0,135.3098,135.4941,135.2483,135.4941,2806.0
2019-09-26 11:00:00,154.4,154.43,154.26,154.43,2801.0,135.5028,135.5292,135.38,135.5292,2801.0
2019-09-26 11:05:00,154.39,154.52,154.35,154.44,1901.0,135.4941,135.6081,135.459,135.5379,1901.0
2019-09-26 11:10:00,154.41,154.53,154.41,154.42,4893.0,135.5116,135.6169,135.5116,135.5204,4893.0
2019-09-26 11:15:00,154.21,154.21,154.04,154.08,4247.0,135.3361,135.3361,135.1869,135.222,4247.0
2019-09-26 11:20:00,154.07,154.21,154.04,154.17,3526.0,135.2132,135.3361,135.1869,135.301,3526.0
2019-09-26 11:25:00,154.18,154.34,154.13,154.13,8075.0,135.3098,135.4502,135.2659,135.2659,8075.0
2019-09-26 11:30:00,154.15,154.2,153.99,153.99,19386.0,135.2834,135.3273,135.143,135.143,19386.0
2019-09-26 11:35:00,154.01,154.22,153.86,154.22,6756.0,135.1606,135.3449,135.0289,135.3449,6756.0
2019-09-26 11:40:00,154.12,154.16,154.02,154.02,1503.0,135.2571,135.2922,135.1693,135.1693,1503.0
2019-09-26 11:45:00,153.98,154.0,153.72,153.78,5307.0,135.1342,135.1518,134.9061,134.9587,5307.0
2019-09-26 11:50:00,153.81,153.82,153.67,153.75,5213.0,134.985,134.9938,134.8622,134.9324,5213.0
2019-09-26 11:55:00,153.75,153.78,153.62,153.76,5810.0,134.9324,134.9587,134.8183,134.9412,5810.0
2019-09-26 12:00:00,153.78,153.83,153.63,153.82,12969.0,134.9587,135.0026,134.8271,134.9938,12969.0
2019-09-26 12:05:00,153.82,153.84,153.71,153.78,3726.0,134.9938,135.0114,134.8973,134.9587,3726.0
2019-09-26 12:10:00,153.78,153.82,153.72,153.74,1766.0,134.9587,134.9938,134.9061,134.9236,1766.0
2019-09-26 12:15:00,153.73,153.92,153.71,153.92,4387.0,134.9148,135.0816,134.8973,135.0816,4387.0
2019-09-26 12:20:00,153.91,153.91,153.69,153.69,8713.0,135.0728,135.0728,134.8797,134.8797,8713.0
2019-09-26 12:25:00,153.65,153.82,153.63,153.68,6545.0,134.8446,134.9938,134.8271,134.871,6545.0
2019-09-26 12:30:00,153.72,153.78,153.62,153.64,2944.0,134.9061,134.9587,134.8183,134.8359,2944.0
2019-09-26 12:35:00,153.62,153.7,153.61,153.63,2102.0,134.8183,134.8885,134.8095,134.8271,2102.0
2019-09-26 12:40:00,153.65,153.7,153.55,153.59,7742.0,134.8446,134.8885,134.7569,134.792,7742.0
2019-09-26 12:45:00,153.6,154.01,153.6,154.01,2881.0,134.8007,135.1606,134.8007,135.1606,2881.0
2019-09-26 12:50:00,154.0,154.16,154.0,154.15,597.0,135.1518,135.2922,135.1518,135.2834,597.0
2019-09-26 12:55:00,154.19,154.33,154.09,154.16,12922.0,135.3185,135.4414,135.2308,135.2922,12922.0
2019-09-26 13:00:00,154.19,154.22,154.05,154.05,10900.0,135.3185,135.3449,135.1957,135.1957,10900.0
2019-09-26 13:05:00,154.06,154.18,154.06,154.11,9226.0,135.2044,135.3098,135.2044,135.2483,9226.0
2019-09-26 13:10:00,154.13,154.18,154.11,154.14,1924.0,135.2659,135.3098,135.2483,135.2747,1924.0
2019-09-26 13:15:00,154.1,154.15,154.05,154.08,9703.0,135.2396,135.2834,135.1957,135.222,9703.0
2019-09-26 13:20:00,154.15,154.19,153.99,154.03,6918.0,135.2834,135.3185,135.143,135.1781,6918.0
2019-09-26 13:25:00,154.0,154.05,153.87,153.95,14235.0,135.1518,135.1957,135.0377,135.1079,14235.0
2019-09-26 13:30:00,153.97,153.97,153.88,153.91,1309.0,135.1255,135.1255,135.0465,135.0728,1309.0
2019-09-26 13:35:00,153.91,154.08,153.91,154.06,5857.0,135.0728,135.222,135.0728,135.2044,5857.0
2019-09-26 13:40:00,153.98,154.08,153.8,153.84,9997.0,135.1342,135.222,134.9763,135.0114,9997.0
2019-09-26 13:45:00,153.85,154.0,153.84,153.98,3284.0,135.0201,135.1518,135.0114,135.1342,3284.0
2019-09-26 13:50:00,153.98,153.98,153.8,153.91,14302.0,135.1342,135.1342,134.9763,135.0728,14302.0
2019-09-26 13:55:00,153.95,154.34,153.8,153.97,16817.0,135.1079,135.4502,134.9763,135.1255,16817.0
2019-09-26 14:00:00,154.0,154.31,154.0,154.31,1551.0,135.1518,135.4238,135.1518,135.4238,1551.0
2019-09-26 14:05:00,154.34,154.6,154.3,154.59,3339.0,135.4502,135.6784,135.4151,135.6696,3339.0
2019-09-26 14:10:00,154.61,154.61,154.5,154.5,2209.0,135.6871,135.6871,135.5906,135.5906,2209.0
2019-09-26 14:15:00,154.46,154.54,154.45,154.52,1899.0,135.5555,135.6257,135.5467,135.6081,1899.0
2019-09-26 14:20:00,154.58,154.81,154.58,154.8,1780.0,135.6608,135.8627,135.6608,135.8539,1780.0
2019-09-26 14:25:00,154.77,154.77,154.63,154.68,2105.0,135.8275,135.8275,135.7047,135.7486,2105.0
2019-09-26 14:30:00,154.7,154.73,154.62,154.63,1167.0,135.7661,135.7924,135.6959,135.7047,1167.0
2019-09-26 14:35:00,154.63,154.63,154.56,154.57,2978.0,135.7047,135.7047,135.6433,135.652,2978.0
2019-09-26 14:40:00,154.61,154.63,154.57,154.59,2275.0,135.6871,135.7047,135.652,135.6696,2275.0
2019-09-26 14:45:00,154.63,154.63,154.53,154.56,1200.0,135.7047,135.7047,135.6169,135.6433,1200.0
2019-09-26 14:50:00,154.55,154.55,154.4,154.44,36557.0,135.6345,135.6345,135.5028,135.5379,36557.0
2019-09-26 14:55:00,154.42,154.42,154.21,154.22,15488.0,135.5204,135.5204,135.3361,135.3449,15488.0
2019-09-26 15:00:00,154.25,154.3,154.14,154.25,12924.0,135.3712,135.4151,135.2747,135.3712,12924.0
2019-09-26 15:05:00,154.24,154.33,154.07,154.33,7725.0,135.3624,135.4414,135.2132,135.4414,7725.0
2019-09-26 15:10:00,154.36,154.45,154.33,154.44,2029.0,135.4677,135.5467,135.4414,135.5379,2029.0
2019-09-26 15:15:00,154.45,154.49,154.37,154.49,4007.0,135.5467,135.5818,135.4765,135.5818,4007.0
2019-09-26 15:20:00,154.51,154.57,154.49,154.54,1888.0,135.5994,135.652,135.5818,135.6257,1888.0
2019-09-26 15:25:00,154.56,154.73,154.49,154.69,16819.0,135.6433,135.7924,135.5818,135.7573,16819.0
2019-09-26 15:30:00,154.68,154.85,154.6,154.83,5135.0,135.7486,135.8978,135.6784,135.8802,5135.0
2019-09-26 15:35:00,154.83,154.92,154.81,154.89,5779.0,135.8802,135.9592,135.8627,135.9329,5779.0
2019-09-26 15:40:00,154.87,154.87,154.67,154.67,6273.0,135.9153,135.9153,135.7398,135.7398,6273.0
2019-09-26 15:45:00,154.6,154.76,154.59,154.74,9841.0,135.6784,135.8188,135.6696,135.8012,9841.0
2019-09-26 15:50:00,154.76,154.79,154.53,154.55,17820.0,135.8188,135.8451,135.6169,135.6345,17820.0
2019-09-26 15:55:00,154.53,154.56,154.19,154.31,90188.0,135.6169,135.6433,135.3185,135.4238,90188.0
2019-09-27 09:30:00,154.6,154.98,153.86,153.87,8343.0,135.6784,136.0118,135.0289,135.0377,8343.0
2019-09-27 09:35:00,154.25,154.25,153.74,153.74,1719.0,135.3712,135.3712,134.9236,134.9236,1719.0
2019-09-27 09:40:00,153.76,153.76,152.63,152.68,2595.0,134.9412,134.9412,133.9495,133.9933,2595.0
2019-09-27 09:45:00,152.89,153.12,152.83,152.89,2500.0,134.1776,134.3795,134.125,134.1776,2500.0
2019-09-27 09:50:00,153.03,153.51,152.99,153.44,3296.0,134.3005,134.7218,134.2654,134.6603,3296.0
2019-09-27 09:55:00,153.53,153.61,153.36,153.51,1894.0,134.7393,134.8095,134.5901,134.7218,1894.0
2019-09-27 10:00:00,153.69,153.75,153.5,153.5,3250.0,134.8797,134.9324,134.713,134.713,3250.0
2019-09-27 10:05:00,153.5,154.0,153.5,154.0,3945.0,134.713,135.1518,134.713,135.1518,3945.0
2019-09-27 10:10:00,154.12,154.12,153.49,153.49,1866.0,135.2571,135.2571,134.7042,134.7042,1866.0
2019-09-27 10:15:00,153.31,153.35,152.92,152.92,3938.0,134.5462,134.5813,134.204,134.204,3938.0
2019-09-27 10:20:00,152.99,153.01,152.82,152.83,3102.0,134.2654,134.283,134.1162,134.125,3102.0
2019-09-27 10:25:00,152.9,153.22,152.81,153.06,5184.0,134.1864,134.4673,134.1074,134.3268,5184.0
2019-09-27 10:30:00,153.08,153.32,153.08,153.11,3496.0,134.3444,134.555,134.3444,134.3707,3496.0
2019-09-27 10:35:00,153.07,153.07,152.71,152.94,5418.0,134.3356,134.3356,134.0197,134.2215,5418.0
2019-09-27 10:40:00,152.94,153.22,152.88,153.22,2872.0,134.2215,134.4673,134.1689,134.4673,2872.0
2019-09-27 10:45:00,153.31,153.56,153.31,153.51,3049.0,134.5462,134.7656,134.5462,134.7218,3049.0
2019-09-27 10:50:00,153.57,153.7,153.48,153.48,4404.0,134.7744,134.8885,134.6954,134.6954,4404.0
2019-09-27 10:55:00,153.46,153.6,153.45,153.55,1723.0,134.6779,134.8007,134.6691,134.7569,1723.0
2019-09-27 11:00:00,153.48,153.6,153.38,153.38,5903.0,134.6954,134.8007,134.6077,134.6077,5903.0
2019-09-27 11:05:00,153.33,153.35,153.14,153.2,1355.0,134.5638,134.5813,134.397,134.4497,1355.0
2019-09-27 11:10:00,153.23,153.32,153.16,153.31,1300.0,134.476,134.555,134.4146,134.5462,1300.0
2019-09-27 11:15:00,153.39,153.63,153.32,153.56,9063.0,134.6164,134.8271,134.555,134.7656,9063.0
2019-09-27 11:20:00,153.61,153.78,153.61,153.77,700.0,134.8095,134.9587,134.8095,134.9499,700.0
2019-09-27 11:25:00,153.73,154.04,153.73,153.82,7263.0,134.9148,135.1869,134.9148,134.9938,7263.0
2019-09-27 11:30:00,153.85,153.94,153.81,153.81,2505.0,135.0201,135.0991,134.985,134.985,2505.0
2019-09-27 11:35:00,153.86,153.86,153.42,153.53,3400.0,135.0289,135.0289,134.6428,134.7393,3400.0
2019-09-27 11:40:00,153.51,153.7,153.43,153.43,1400.0,134.7218,134.8885,134.6516,134.6516,1400.0
2019-09-27 11:45:00,153.41,153.66,153.41,153.63,1201.0,134.634,134.8534,134.634,134.8271,1201.0
2019-09-27 11:50:00,153.54,153.54,153.36,153.41,1200.0,134.7481,134.7481,134.5901,134.634,1200.0
2019-09-27 11:55:00,153.47,153.51,153.09,153.1,3587.0,134.6867,134.7218,134.3532,134.3619,3587.0
2019-09-27 12:00:00,153.15,153.28,153.1,153.23,4178.0,134.4058,134.5199,134.3619,134.476,4178.0
2019-09-27 12:05:00,153.28,153.37,153.28,153.36,1100.0,134.5199,134.5989,134.5199,134.5901,1100.0
2019-09-27 12:10:00,153.4,153.45,153.34,153.38,3034.0,134.6252,134.6691,134.5726,134.6077,3034.0
2019-09-27 12:15:00,153.42,153.54,153.42,153.54,8724.0,134.6428,134.7481,134.6428,134.7481,8724.0
2019-09-27 12:20:00,153.52,153.64,153.52,153.58,3171.0,134.7305,134.8359,134.7305,134.7832,3171.0
2019-09-27 12:25:00,153.54,153.58,153.51,153.54,1300.0,134.7481,134.7832,134.7218,134.7481,1300.0
2019-09-27 12:30:00,153.52,153.72,153.52,153.72,5621.0,134.7305,134.9061,134.7305,134.9061,5621.0
2019-09-27 12:35:00,153.67,153.9,153.67,153.87,6604.0,134.8622,135.064,134.8622,135.0377,6604.0
2019-09-27 12:40:00,153.86,153.89,153.72,153.8,4924.0,135.0289,135.0553,134.9061,134.9763,4924.0
2019-09-27 12:45:00,153.72,153.92,153.65,153.65,4350.0,134.9061,135.0816,134.8446,134.8446,4350.0
2019-09-27 12:50:00,153.58,153.76,153.58,153.63,1917.0,134.7832,134.9412,134.7832,134.8271,1917.0
2019-09-27 12:55:00,153.68,153.68,153.26,153.26,2829.0,134.871,134.871,134.5024,134.5024,2829.0
2019-09-27 13:00:00,153.25,153.56,153.25,153.56,2607.0,134.4936,134.7656,134.4936,134.7656,2607.0
2019-09-27 13:05:00,153.6,153.68,153.53,153.68,2097.0,134.8007,134.871,134.7393,134.871,2097.0
2019-09-27 13:10:00,153.66,153.7,153.53,153.64,2219.0,134.8534,134.8885,134.7393,134.8359,2219.0
2019-09-27 13:15:00,153.55,153.58,153.48,153.48,1957.0,134.7569,134.7832,134.6954,134.6954,1957.0
2019-09-27 13:20:00,153.5,153.52,153.29,153.3,1951.0,134.713,134.7305,134.5287,134.5375,1951.0
2019-09-27 13:25:00,153.27,153.27,153.16,153.27,3804.0,134.5111,134.5111,134.4146,134.5111,3804.0
2019-09-27 13:30:00,153.32,153.32,153.16,153.31,2101.0,134.555,134.555,134.4146,134.5462,2101.0
2019-09-27 13:35:00,153.27,153.31,153.21,153.25,900.0,134.5111,134.5462,134.4585,134.4936,900.0
2019-09-27 13:40:00,153.37,153.49,153.37,153.42,3449.0,134.5989,134.7042,134.5989,134.6428,3449.0
2019-09-27 13:45:00,153.42,153.42,153.25,153.26,1418.0,134.6428,134.6428,134.4936,134.5024,1418.0
2019-09-27 13:50:00,153.2,153.2,153.04,153.16,1878.0,134.4497,134.4497,134.3093,134.4146,1878.0
2019-09-27 13:55:00,153.12,153.12,152.93,153.04,1500.0,134.3795,134.3795,134.2127,134.3093,1500.0
2019-09-27 14:00:00,152.98,153.01,152.94,152.95,1500.0,134.2566,134.283,134.2215,134.2303,1500.0
2019-09-27 14:05:00,152.94,153.0,152.84,152.84,1268.0,134.2215,134.2742,134.1338,134.1338,1268.0
2019-09-27 14:10:00,152.84,152.95,152.84,152.88,2555.0,134.1338,134.2303,134.1338,134.1689,2555.0
2019-09-27 14:15:00,152.92,152.92,152.76,152.84,1600.0,134.204,134.204,134.0636,134.1338,1600.0
2019-09-27 14:20:00,152.86,152.98,152.84,152.84,3260.0,134.1513,134.2566,134.1338,134.1338,3260.0
2019-09-27 14:25:00,152.86,152.93,152.85,152.85,1854.0,134.1513,134.2127,134.1425,134.1425,1854.0
2019-09-27 14:30:00,152.96,153.0,152.92,152.99,1642.0,134.2391,134.2742,134.204,134.2654,1642.0
2019-09-27 14:35:00,153.03,153.07,152.89,152.9,2050.0,134.3005,134.3356,134.1776,134.1864,2050.0
2019-09-27 14:40:00,152.89,152.94,152.85,152.94,2228.0,134.1776,134.2215,134.1425,134.2215,2228.0
2019-09-27 14:45:00,152.87,152.87,152.81,152.81,1799.0,134.1601,134.1601,134.1074,134.1074,1799.0
2019-09-27 14:50:00,152.81,152.87,152.73,152.87,3550.0,134.1074,134.1601,134.0372,134.1601,3550.0
2019-09-27 14:55:00,152.87,152.98,152.86,152.94,3480.0,134.1601,134.2566,134.1513,134.2215,3480.0
2019-09-27 15:00:00,152.95,153.07,152.95,153.03,2923.0,134.2303,134.3356,134.2303,134.3005,2923.0
2019-09-27 15:05:00,153.03,153.04,152.92,152.96,2700.0,134.3005,134.3093,134.204,134.2391,2700.0
2019-09-27 15:10:00,152.97,152.99,152.9,152.93,2596.0,134.2479,134.2654,134.1864,134.2127,2596.0
2019-09-27 15:15:00,152.93,153.16,152.93,153.12,3964.0,134.2127,134.4146,134.2127,134.3795,3964.0
2019-09-27 15:20:00,153.09,153.23,153.09,153.21,2300.0,134.3532,134.476,134.3532,134.4585,2300.0
2019-09-27 15:25:00,153.22,153.22,152.95,153.0,4465.0,134.4673,134.4673,134.2303,134.2742,4465.0
2019-09-27 15:30:00,153.02,153.21,153.02,153.21,4802.0,134.2917,134.4585,134.2917,134.4585,4802.0
2019-09-27 15:35:00,153.21,153.26,153.17,153.26,4218.0,134.4585,134.5024,134.4234,134.5024,4218.0
2019-09-27 15:40:00,153.33,153.49,153.33,153.49,5010.0,134.5638,134.7042,134.5638,134.7042,5010.0
2019-09-27 15:45:00,153.47,153.55,153.39,153.49,6244.0,134.6867,134.7569,134.6164,134.7042,6244.0
2019-09-27 15:50:00,153.47,153.68,153.45,153.63,8971.0,134.6867,134.871,134.6691,134.8271,8971.0
2019-09-27 15:55:00,153.63,153.84,153.49,153.81,23619.0,134.8271,135.0114,134.7042,134.985,23619.0
2019-09-30 09:30:00,153.8,154.19,153.58,154.05,10342.0,134.9763,135.3185,134.7832,135.1957,10342.0
2019-09-30 09:35:00,154.36,154.95,154.24,154.76,4213.0,135.4677,135.9855,135.3624,135.8188,4213.0
2019-09-30 09:40:00,154.76,155.49,154.76,155.19,12117.0,135.8188,136.4594,135.8188,136.1961,12117.0
2019-09-30 09:45:00,155.24,155.24,154.5,154.7,4740.0,136.24,136.24,135.5906,135.7661,4740.0
2019-09-30 09:50:00,154.71,155.33,154.71,155.33,4134.0,135.7749,136.319,135.7749,136.319,4134.0
2019-09-30 09:55:00,155.26,155.37,154.59,154.59,3925.0,136.2576,136.3541,135.6696,135.6696,3925.0
2019-09-30 10:00:00,154.55,155.01,154.55,155.01,2898.0,135.6345,136.0382,135.6345,136.0382,2898.0
2019-09-30 10:05:00,155.06,155.14,154.82,154.83,3710.0,136.0821,136.1523,135.8714,135.8802,3710.0
2019-09-30 10:10:00,154.83,154.92,154.69,154.77,3693.0,135.8802,135.9592,135.7573,135.8275,3693.0
2019-09-30 10:15:00,154.79,154.79,154.42,154.42,4221.0,135.8451,135.8451,135.5204,135.5204,4221.0
2019-09-30 10:20:00,154.44,154.44,154.12,154.25,3851.0,135.5379,135.5379,135.2571,135.3712,3851.0
2019-09-30 10:25:00,154.26,154.39,154.26,154.34,2610.0,135.38,135.4941,135.38,135.4502,2610.0
2019-09-30 10:30:00,154.42,154.56,154.4,154.44,4723.0,135.5204,135.6433,135.5028,135.5379,4723.0
2019-09-30 10:35:00,154.49,154.8,154.49,154.8,1642.0,135.5818,135.8539,135.5818,135.8539,1642.0
2019-09-30 10:40:00,154.79,154.99,154.76,154.9,2402.0,135.8451,136.0206,135.8188,135.9416,2402.0
2019-09-30 10:45:00,154.9,154.94,154.79,154.79,2146.0,135.9416,135.9767,135.8451,135.8451,2146.0
2019-09-30 10:50:00,154.82,154.96,154.79,154.96,3065.0,135.8714,135.9943,135.8451,135.9943,3065.0
2019-09-30 10:55:00,154.88,154.91,154.75,154.77,3148.0,135.9241,135.9504,135.81,135.8275,3148.0
2019-09-30 11:00:00,154.87,154.98,154.83,154.87,2287.0,135.9153,136.0118,135.8802,135.9153,2287.0
2019-09-30 11:05:00,154.89,155.04,154.86,154.89,2581.0,135.9329,136.0645,135.9065,135.9329,2581.0
2019-09-30 11:10:00,154.9,154.99,154.84,154.97,2313.0,135.9416,136.0206,135.889,136.0031,2313.0
2019-09-30 11:15:00,155.02,155.11,154.97,155.02,4980.0,136.047,136.1259,136.0031,136.047,4980.0
2019-09-30 11:20:00,155.05,155.2,155.03,155.15,4590.0,136.0733,136.2049,136.0557,136.161,4590.0
2019-09-30 11:25:00,155.14,155.19,155.07,155.19,3954.0,136.1523,136.1961,136.0908,136.1961,3954.0
2019-09-30 11:30:00,155.25,155.25,155.07,155.08,3930.0,136.2488,136.2488,136.0908,136.0996,3930.0
2019-09-30 11:35:00,155.12,155.25,155.07,155.19,2000.0,136.1347,136.2488,136.0908,136.1961,2000.0
2019-09-30 11:40:00,155.14,155.3,155.14,155.19,2700.0,136.1523,136.2927,136.1523,136.1961,2700.0
2019-09-30 11:45:00,155.21,155.22,155.02,155.13,4787.0,136.2137,136.2225,136.047,136.1435,4787.0
2019-09-30 11:50:00,155.11,155.28,155.11,155.28,2825.0,136.1259,136.2751,136.1259,136.2751,2825.0
2019-09-30 11:55:00,155.25,155.33,155.23,155.3,2700.0,136.2488,136.319,136.2312,136.2927,2700.0
2019-09-30 12:00:00,155.32,155.34,155.27,155.3,3900.0,136.3102,136.3278,136.2664,136.2927,3900.0
2019-09-30 12:05:00,155.31,155.44,155.18,155.39,3877.0,136.3015,136.4155,136.1874,136.3717,3877.0
2019-09-30 12:10:00,155.37,155.46,155.36,155.45,7810.0,136.3541,136.4331,136.3453,136.4243,7810.0
2019-09-30 12:15:00,155.45,155.48,155.41,155.44,3314.0,136.4243,136.4507,136.3892,136.4155,3314.0
2019-09-30 12:20:00,155.47,155.51,155.38,155.39,4699.0,136.4419,136.477,136.3629,136.3717,4699.0
2019-09-30 12:25:00,155.39,155.43,155.28,155.43,2682.0,136.3717,136.4068,136.2751,136.4068,2682.0
2019-09-30 12:30:00,155.38,155.42,155.33,155.36,2969.0,136.3629,136.398,136.319,136.3453,2969.0
2019-09-30 12:35:00,155.38,155.42,155.3,155.38,3308.0,136.3629,136.398,136.2927,136.3629,3308.0
2019-09-30 12:40:00,155.35,155.42,155.33,155.39,3229.0,136.3366,136.398,136.319,136.3717,3229.0
2019-09-30 12:45:00,155.4,155.54,155.35,155.37,3393.0,136.3804,136.5033,136.3366,136.3541,3393.0
2019-09-30 12:50:00,155.35,155.4,155.29,155.34,2201.0,136.3366,136.3804,136.2839,136.3278,2201.0
2019-09-30 12:55:00,155.31,155.33,155.26,155.3,2532.0,136.3015,136.319,136.2576,136.2927,2532.0
2019-09-30 13:00:00,155.32,155.35,155.26,155.26,1200.0,136.3102,136.3366,136.2576,136.2576,1200.0
2019-09-30 13:05:00,155.27,155.3,155.21,155.3,3176.0,136.2664,136.2927,136.2137,136.2927,3176.0
2019-09-30 13:10:00,155.33,155.33,155.24,155.27,3323.0,136.319,136.319,136.24,136.2664,3323.0
2019-09-30 13:15:00,155.24,155.25,155.12,155.23,2897.0,136.24,136.2488,136.1347,136.2312,2897.0
2019-09-30 13:20:00,155.22,155.36,155.22,155.3,3679.0,136.2225,136.3453,136.2225,136.2927,3679.0
2019-09-30 13:25:00,155.26,155.32,155.14,155.2,3350.0,136.2576,136.3102,136.1523,136.2049,3350.0
2019-09-30 13:30:00,155.14,155.32,155.14,155.18,2046.0,136.1523,136.3102,136.1523,136.1874,2046.0
2019-09-30 13:35:00,155.2,155.27,155.14,155.25,5152.0,136.2049,136.2664,136.1523,136.2488,5152.0
2019-09-30 13:40:00,155.25,155.27,155.17,155.22,3202.0,136.2488,136.2664,136.1786,136.2225,3202.0
2019-09-30 13:45:00,155.19,155.19,155.08,155.1,3100.0,136.1961,136.1961,136.0996,136.1172,3100.0
2019-09-30 13:50:00,155.09,155.11,154.86,154.88,3004.0,136.1084,136.1259,135.9065,135.9241,3004.0
2019-09-30 13:55:00,154.86,154.87,154.72,154.78,2068.0,135.9065,135.9153,135.7837,135.8363,2068.0
2019-09-30 14:00:00,154.82,154.82,154.73,154.81,2065.0,135.8714,135.8714,135.7924,135.8627,2065.0
2019-09-30 14:05:00,154.81,154.89,154.71,154.71,9118.0,135.8627,135.9329,135.7749,135.7749,9118.0
2019-09-30 14:10:00,154.68,154.76,154.67,154.73,2500.0,135.7486,135.8188,135.7398,135.7924,2500.0
2019-09-30 14:15:00,154.76,154.83,154.73,154.8,3822.0,135.8188,135.8802,135.7924,135.8539,3822.0
2019-09-30 14:20:00,154.77,154.83,154.71,154.75,2051.0,135.8275,135.8802,135.7749,135.81,2051.0
2019-09-30 14:25:00,154.67,154.76,154.65,154.75,1400.0,135.7398,135.8188,135.7222,135.81,1400.0
2019-09-30 14:30:00,154.73,154.73,154.56,154.58,5003.0,135.7924,135.7924,135.6433,135.6608,5003.0
2019-09-30 14:35:00,154.61,154.64,154.57,154.63,1800.0,135.6871,135.7135,135.652,135.7047,1800.0
2019-09-30 14:40:00,154.59,154.86,154.57,154.86,3991.0,135.6696,135.9065,135.652,135.9065,3991.0
2019-09-30 14:45:00,154.84,154.95,154.8,154.87,3784.0,135.889,135.9855,135.8539,135.9153,3784.0
2019-09-30 14:50:00,154.9,154.99,154.85,154.93,3964.0,135.9416,136.0206,135.8978,135.968,3964.0
2019-09-30 14:55:00,154.91,154.97,154.81,154.81,2583.0,135.9504,136.0031,135.8627,135.8627,2583.0
2019-09-30 15:00:00,154.83,154.89,154.76,154.77,3088.0,135.8802,135.9329,135.8188,135.8275,3088.0
2019-09-30 15:05:00,154.77,154.8,154.68,154.8,2230.0,135.8275,135.8539,135.7486,135.8539,2230.0
2019-09-30 15:10:00,154.76,154.76,154.7,154.72,2262.0,135.8188,135.8188,135.7661,135.7837,2262.0
2019-09-30 15:15:00,154.72,154.85,154.68,154.85,3798.0,135.7837,135.8978,135.7486,135.8978,3798.0
2019-09-30 15:20:00,154.85,154.93,154.78,154.91,4830.0,135.8978,135.968,135.8363,135.9504,4830.0
2019-09-30 15:25:00,154.9,154.91,154.73,154.84,6179.0,135.9416,135.9504,135.7924,135.889,6179.0
2019-09-30 15:30:00,154.84,154.85,154.74,154.77,7849.0,135.889,135.8978,135.8012,135.8275,7849.0
2019-09-30 15:35:00,154.75,154.91,154.64,154.88,14247.0,135.81,135.9504,135.7135,135.9241,14247.0
2019-09-30 15:40:00,154.87,154.96,154.83,154.93,10670.0,135.9153,135.9943,135.8802,135.968,10670.0
2019-09-30 15:45:00,154.97,155.1,154.82,154.84,16898.0,136.0031,136.1172,135.8714,135.889,16898.0
2019-09-30 15:50:00,154.94,155.02,154.86,154.91,31178.0,135.9767,136.047,135.9065,135.9504,31178.0
2019-09-30 15:55:00,154.87,155.05,154.84,154.93,44530.0,135.9153,136.0733,135.889,135.968,44530.0
2019-10-01 09:30:00,154.79,155.31,153.43,155.26,26559.0,135.8451,136.3015,134.6516,136.2576,26559.0
2019-10-01 09:35:00,154.91,155.39,154.71,155.23,5528.0,135.9504,136.3717,135.7749,136.2312,5528.0
2019-10-01 09:40:00,155.39,155.39,154.61,154.62,5083.0,136.3717,136.3717,135.6871,135.6959,5083.0
2019-10-01 09:45:00,154.67,154.88,154.29,154.29,3400.0,135.7398,135.9241,135.4063,135.4063,3400.0
2019-10-01 09:50:00,154.08,154.55,153.79,153.91,7497.0,135.222,135.6345,134.9675,135.0728,7497.0
2019-10-01 09:55:00,153.83,154.24,153.78,154.24,3800.0,135.0026,135.3624,134.9587,135.3624,3800.0
2019-10-01 10:00:00,154.11,154.19,153.54,154.08,9418.0,135.2483,135.3185,134.7481,135.222,9418.0
2019-10-01 10:05:00,154.03,154.08,153.81,153.91,6247.0,135.1781,135.222,134.985,135.0728,6247.0
2019-10-01 10:10:00,153.9,154.25,153.84,154.24,6202.0,135.064,135.3712,135.0114,135.3624,6202.0
2019-10-01 10:15:00,154.23,154.37,154.19,154.37,3911.0,135.3536,135.4765,135.3185,135.4765,3911.0
2019-10-01 10:20:00,154.37,154.45,154.2,154.45,5020.0,135.4765,135.5467,135.3273,135.5467,5020.0
2019-10-01 10:25:00,154.45,154.59,154.37,154.48,4508.0,135.5467,135.6696,135.4765,135.573,4508.0
2019-10-01 10:30:00,154.61,154.86,154.57,154.86,5060.0,135.6871,135.9065,135.652,135.9065,5060.0
2019-10-01 10:35:00,154.92,155.18,154.84,155.03,3545.0,135.9592,136.1874,135.889,136.0557,3545.0
2019-10-01 10:40:00,155.13,155.14,154.98,155.01,4800.0,136.1435,136.1523,136.0118,136.0382,4800.0
2019-10-01 10:45:00,155.08,155.38,155.08,155.3,4532.0,136.0996,136.3629,136.0996,136.2927,4532.0
2019-10-01 10:50:00,155.24,155.32,155.16,155.31,4802.0,136.24,136.3102,136.1698,136.3015,4802.0
2019-10-01 10:55:00,155.33,155.38,155.19,155.22,4582.0,136.319,136.3629,136.1961,136.2225,4582.0
2019-10-01 11:00:00,155.09,155.14,154.87,154.89,3629.0,136.1084,136.1523,135.9153,135.9329,3629.0
2019-10-01 11:05:00,154.91,155.18,154.91,155.18,3179.0,135.9504,136.1874,135.9504,136.1874,3179.0
2019-10-01 11:10:00,155.14,155.14,154.94,154.99,2421.0,136.1523,136.1523,135.9767,136.0206,2421.0
2019-10-01 11:15:00,154.93,155.08,154.88,155.08,3701.0,135.968,136.0996,135.9241,136.0996,3701.0
2019-10-01 11:20:00,155.07,155.2,154.98,155.19,6104.0,136.0908,136.2049,136.0118,136.1961,6104.0
2019-10-01 11:25:00,155.15,155.21,155.06,155.12,6000.0,136.161,136.2137,136.0821,136.1347,6000.0
2019-10-01 11:30:00,155.1,155.15,155.02,155.02,4094.0,136.1172,136.161,136.047,136.047,4094.0
2019-10-01 11:35:00,155.02,155.02,154.91,154.91,3032.0,136.047,136.047,135.9504,135.9504,3032.0
2019-10-01 11:40:00,154.86,154.93,154.83,154.93,2633.0,135.9065,135.968,135.8802,135.968,2633.0
2019-10-01 11:45:00,154.92,154.97,154.81,154.81,2357.0,135.9592,136.0031,135.8627,135.8627,2357.0
2019-10-01 11:50:00,154.75,154.84,154.75,154.78,2300.0,135.81,135.889,135.81,135.8363,2300.0
2019-10-01 11:55:00,154.8,154.92,154.72,154.92,2500.0,135.8539,135.9592,135.7837,135.9592,2500.0
2019-10-01 12:00:00,154.93,154.95,154.81,154.94,2668.0,135.968,135.9855,135.8627,135.9767,2668.0
2019-10-01 12:05:00,154.92,154.93,154.82,154.92,1669.0,135.9592,135.968,135.8714,135.9592,1669.0
2019-10-01 12:10:00,154.89,154.89,154.76,154.86,1230.0,135.9329,135.9329,135.8188,135.9065,1230.0
2019-10-01 12:15:00,154.85,154.95,154.81,154.95,1762.0,135.8978,135.9855,135.8627,135.9855,1762.0
2019-10-01 12:20:00,154.94,154.94,154.86,154.87,2001.0,135.9767,135.9767,135.9065,135.9153,2001.0
2019-10-01 12:25:00,154.88,155.12,154.86,155.12,2864.0,135.9241,136.1347,135.9065,136.1347,2864.0
2019-10-01 12:30:00,155.13,155.23,155.01,155.01,7508.0,136.1435,136.2312,136.0382,136.0382,7508.0
2019-10-01 12:35:00,155.05,155.17,155.05,155.16,2600.0,136.0733,136.1786,136.0733,136.1698,2600.0
2019-10-01 12:40:00,155.14,155.4,155.13,155.4,2717.0,136.1523,136.3804,136.1435,136.3804,2717.0
2019-10-01 12:45:00,155.43,155.43,155.35,155.36,2249.0,136.4068,136.4068,136.3366,136.3453,2249.0
2019-10-01 12:50:00,155.34,155.44,155.34,155.43,2000.0,136.3278,136.4155,136.3278,136.4068,2000.0
2019-10-01 12:55:00,155.41,155.43,155.39,155.4,2360.0,136.3892,136.4068,136.3717,136.3804,2360.0
2019-10-01 13:00:00,155.4,155.41,155.36,155.37,1900.0,136.3804,136.3892,136.3453,136.3541,1900.0
2019-10-01 13:05:00,155.4,155.4,155.1,155.2,2270.0,136.3804,136.3804,136.1172,136.2049,2270.0
2019-10-01 13:10:00,155.1,155.14,155.06,155.06,1400.0,136.1172,136.1523,136.0821,136.0821,1400.0
2019-10-01 13:15:00,155.07,155.14,155.07,155.12,2162.0,136.0908,136.1523,136.0908,136.1347,2162.0
2019-10-01 13:20:00,155.16,155.21,155.11,155.19,2355.0,136.1698,136.2137,136.1259,136.1961,2355.0
2019-10-01 13:25:00,155.22,155.26,155.16,155.16,2000.0,136.2225,136.2576,136.1698,136.1698,2000.0
2019-10-01 13:30:00,155.19,155.19,155.06,155.13,4162.0,136.1961,136.1961,136.0821,136.1435,4162.0
2019-10-01 13:35:00,155.17,155.22,155.12,155.21,3596.0,136.1786,136.2225,136.1347,136.2137,3596.0
2019-10-01 13:40:00,155.21,155.21,155.08,155.08,4043.0,136.2137,136.2137,136.0996,136.0996,4043.0
2019-10-01 13:45:00,155.0,155.29,155.0,155.29,2153.0,136.0294,136.2839,136.0294,136.2839,2153.0
2019-10-01 13:50:00,155.34,155.34,155.2,155.21,2341.0,136.3278,136.3278,136.2049,136.2137,2341.0
2019-10-01 13:55:00,155.22,155.29,155.16,155.29,2202.0,136.2225,136.2839,136.1698,136.2839,2202.0
2019-10-01 14:00:00,155.31,155.33,155.24,155.29,2570.0,136.3015,136.319,136.24,136.2839,2570.0
2019-10-01 14:05:00,155.28,155.28,155.08,155.08,2910.0,136.2751,136.2751,136.0996,136.0996,2910.0
2019-10-01 14:10:00,155.11,155.22,155.03,155.22,4149.0,136.1259,136.2225,136.0557,136.2225,4149.0
2019-10-01 14:15:00,155.24,155.24,155.17,155.2,1702.0,136.24,136.24,136.1786,136.2049,1702.0
2019-10-01 14:20:00,155.16,155.16,154.98,155.0,1441.0,136.1698,136.1698,136.0118,136.0294,1441.0
2019-10-01 14:25:00,155.01,155.06,154.91,155.0,2201.0,136.0382,136.0821,135.9504,136.0294,2201.0
2019-10-01 14:30:00,155.03,155.18,155.01,155.17,2805.0,136.0557,136.1874,136.0382,136.1786,2805.0
2019-10-01 14:35:00,155.14,155.14,154.89,154.92,4417.0,136.1523,136.1523,135.9329,135.9592,4417.0
2019-10-01 14:40:00,154.94,154.96,154.9,154.92,2410.0,135.9767,135.9943,135.9416,135.9592,2410.0
2019-10-01 14:45:00,154.94,155.06,154.94,155.02,3576.0,135.9767,136.0821,135.9767,136.047,3576.0
2019-10-01 14:50:00,155.05,155.14,155.05,155.12,1514.0,136.0733,136.1523,136.0733,136.1347,1514.0
2019-10-01 14:55:00,155.13,155.22,155.12,155.16,3836.0,136.1435,136.2225,136.1347,136.1698,3836.0
2019-10-01 15:00:00,155.19,155.33,155.19,155.33,2831.0,136.1961,136.319,136.1961,136.319,2831.0
2019-10-01 15:05:00,155.39,155.45,155.33,155.33,11700.0,136.3717,136.4243,136.319,136.319,11700.0
2019-10-01 15:10:00,155.32,155.32,155.08,155.1,2050.0,136.3102,136.3102,136.0996,136.1172,2050.0
2019-10-01 15:15:00,155.1,155.22,155.03,155.18,3299.0,136.1172,136.2225,136.0557,136.1874,3299.0
2019-10-01 15:20:00,155.17,155.28,155.08,155.16,6222.0,136.1786,136.2751,136.0996,136.1698,6222.0
2019-10-01 15:25:00,155.22,155.26,155.12,155.22,8309.0,136.2225,136.2576,136.1347,136.2225,8309.0
2019-10-01 15:30:00,155.2,155.23,155.12,155.21,6734.0,136.2049,136.2312,136.1347,136.2137,6734.0
2019-10-01 15:35:00,155.21,155.21,154.76,154.76,15580.0,136.2137,136.2137,135.8188,135.8188,15580.0
2019-10-01 15:40:00,154.77,154.77,154.64,154.74,7325.0,135.8275,135.8275,135.7135,135.8012,7325.0
2019-10-01 15:45:00,154.75,154.8,154.67,154.78,13820.0,135.81,135.8539,135.7398,135.8363,13820.0
2019-10-01 15:50:00,154.81,154.92,154.76,154.91,8295.0,135.8627,135.9592,135.8188,135.9504,8295.0
2019-10-01 15:55:00,154.95,155.0,154.78,154.86,25819.0,135.9855,136.0294,135.8363,135.9065,25819.0
2019-10-02 09:30:00,154.74,155.7,154.66,155.34,23643.0,135.8012,136.6437,135.731,136.3278,23643.0
2019-10-02 09:35:00,155.14,155.51,154.97,155.35,5051.0,136.1523,136.477,136.0031,136.3366,5051.0
2019-10-02 09:40:00,155.22,155.46,155.01,155.01,1981.0,136.2225,136.4331,136.0382,136.0382,1981.0
2019-10-02 09:45:00,154.98,155.12,154.96,155.04,2356.0,136.0118,136.1347,135.9943,136.0645,2356.0
2019-10-02 09:50:00,154.85,155.04,154.8,154.96,4314.0,135.8978,136.0645,135.8539,135.9943,4314.0
2019-10-02 09:55:00,154.86,155.02,154.75,154.88,2814.0,135.9065,136.047,135.81,135.9241,2814.0
2019-10-02 10:00:00,154.9,154.9,154.03,154.25,5558.0,135.9416,135.9416,135.1781,135.3712,5558.0
2019-10-02 10:05:00,154.19,154.41,154.07,154.37,15225.0,135.3185,135.5116,135.2132,135.4765,15225.0
2019-10-02 10:10:00,154.45,154.5,154.03,154.13,13285.0,135.5467,135.5906,135.1781,135.2659,13285.0
2019-10-02 10:15:00,154.22,154.24,153.84,153.96,1900.0,135.3449,135.3624,135.0114,135.1167,1900.0
2019-10-02 10:20:00,153.86,153.91,153.66,153.91,7374.0,135.0289,135.0728,134.8534,135.0728,7374.0
2019-10-02 10:25:00,154.0,154.0,153.42,153.74,8466.0,135.1518,135.1518,134.6428,134.9236,8466.0
2019-10-02 10:30:00,153.63,153.95,153.63,153.95,5810.0,134.8271,135.1079,134.8271,135.1079,5810.0
2019-10-02 10:35:00,154.01,154.05,153.66,153.71,4353.0,135.1606,135.1957,134.8534,134.8973,4353.0
2019-10-02 10:40:00,153.63,153.73,153.43,153.55,20639.0,134.8271,134.9148,134.6516,134.7569,20639.0
2019-10-02 10:45:00,153.57,153.59,153.3,153.35,5692.0,134.7744,134.792,134.5375,134.5813,5692.0
2019-10-02 10:50:00,153.4,153.56,153.34,153.53,2797.0,134.6252,134.7656,134.5726,134.7393,2797.0
2019-10-02 10:55:00,153.52,153.76,153.48,153.69,9519.0,134.7305,134.9412,134.6954,134.8797,9519.0
2019-10-02 11:00:00,153.59,153.64,153.32,153.58,4603.0,134.792,134.8359,134.555,134.7832,4603.0
2019-10-02 11:05:00,153.63,154.08,153.63,154.03,3502.0,134.8271,135.222,134.8271,135.1781,3502.0
2019-10-02 11:10:00,154.02,154.14,153.84,154.14,7600.0,135.1693,135.2747,135.0114,135.2747,7600.0
2019-10-02 11:15:00,154.16,154.25,154.02,154.11,5880.0,135.2922,135.3712,135.1693,135.2483,5880.0
2019-10-02 11:20:00,154.13,154.24,154.07,154.18,4308.0,135.2659,135.3624,135.2132,135.3098,4308.0
2019-10-02 11:25:00,154.11,154.11,153.69,153.69,4383.0,135.2483,135.2483,134.8797,134.8797,4383.0
2019-10-02 11:30:00,153.66,153.67,153.33,153.56,4414.0,134.8534,134.8622,134.5638,134.7656,4414.0
2019-10-02 11:35:00,153.57,153.67,153.45,153.67,4742.0,134.7744,134.8622,134.6691,134.8622,4742.0
2019-10-02 11:40:00,153.61,153.72,153.45,153.72,3351.0,134.8095,134.9061,134.6691,134.9061,3351.0
2019-10-02 11:45:00,153.75,153.87,153.71,153.82,2602.0,134.9324,135.0377,134.8973,134.9938,2602.0
2019-10-02 11:50:00,153.84,154.08,153.81,154.08,2469.0,135.0114,135.222,134.985,135.222,2469.0
2019-10-02 11:55:00,154.0,154.29,154.0,154.19,5092.0,135.1518,135.4063,135.1518,135.3185,5092.0
2019-10-02 12:00:00,154.16,154.16,153.99,154.13,5456.0,135.2922,135.2922,135.143,135.2659,5456.0
2019-10-02 12:05:00,154.14,154.17,154.04,154.07,1590.0,135.2747,135.301,135.1869,135.2132,1590.0
2019-10-02 12:10:00,154.09,154.09,153.84,153.96,2453.0,135.2308,135.2308,135.0114,135.1167,2453.0
2019-10-02 12:15:00,153.98,153.98,153.74,153.74,2331.0,135.1342,135.1342,134.9236,134.9236,2331.0
2019-10-02 12:20:00,153.8,153.91,153.8,153.89,3015.0,134.9763,135.0728,134.9763,135.0553,3015.0
2019-10-02 12:25:00,153.86,153.97,153.82,153.87,3580.0,135.0289,135.1255,134.9938,135.0377,3580.0
2019-10-02 12:30:00,153.87,153.89,153.85,153.89,1835.0,135.0377,135.0553,135.0201,135.0553,1835.0
2019-10-02 12:35:00,153.85,153.85,153.63,153.63,5508.0,135.0201,135.0201,134.8271,134.8271,5508.0
2019-10-02 12:40:00,153.66,153.67,153.54,153.54,2303.0,134.8534,134.8622,134.7481,134.7481,2303.0
2019-10-02 12:45:00,153.55,153.56,153.28,153.31,9310.0,134.7569,134.7656,134.5199,134.5462,9310.0
2019-10-02 12:50:00,153.31,153.31,153.13,153.15,6656.0,134.5462,134.5462,134.3883,134.4058,6656.0
2019-10-02 12:55:00,153.14,153.33,153.13,153.28,4522.0,134.397,134.5638,134.3883,134.5199,4522.0
2019-10-02 13:00:00,153.25,153.29,153.18,153.28,5211.0,134.4936,134.5287,134.4322,134.5199,5211.0
2019-10-02 13:05:00,153.34,153.53,153.33,153.5,3694.0,134.5726,134.7393,134.5638,134.713,3694.0
2019-10-02 13:10:00,153.51,153.55,153.44,153.53,2565.0,134.7218,134.7569,134.6603,134.7393,2565.0
2019-10-02 13:15:00,153.45,153.45,153.36,153.38,2200.0,134.6691,134.6691,134.5901,134.6077,2200.0
2019-10-02 13:20:00,153.39,153.41,153.25,153.26,2547.0,134.6164,134.634,134.4936,134.5024,2547.0
2019-10-02 13:25:00,153.19,153.34,153.15,153.33,3156.0,134.4409,134.5726,134.4058,134.5638,3156.0
2019-10-02 13:30:00,153.31,153.4,153.31,153.36,2060.0,134.5462,134.6252,134.5462,134.5901,2060.0
2019-10-02 13:35:00,153.37,153.47,153.37,153.43,1300.0,134.5989,134.6867,134.5989,134.6516,1300.0
2019-10-02 13:40:00,153.52,153.59,153.51,153.56,2536.0,134.7305,134.792,134.7218,134.7656,2536.0
2019-10-02 13:45:00,153.55,153.61,153.5,153.54,5145.0,134.7569,134.8095,134.713,134.7481,5145.0
2019-10-02 13:50:00,153.54,153.75,153.54,153.75,6004.0,134.7481,134.9324,134.7481,134.9324,6004.0
2019-10-02 13:55:00,153.76,153.96,153.76,153.94,7295.0,134.9412,135.1167,134.9412,135.0991,7295.0
2019-10-02 14:00:00,153.92,153.94,153.71,153.9,8296.0,135.0816,135.0991,134.8973,135.064,8296.0
2019-10-02 14:05:00,153.85,153.97,153.8,153.97,4471.0,135.0201,135.1255,134.9763,135.1255,4471.0
2019-10-02 14:10:00,153.97,154.05,153.85,154.02,8384.0,135.1255,135.1957,135.0201,135.1693,8384.0
2019-10-02 14:15:00,154.03,154.03,153.75,153.75,11221.0,135.1781,135.1781,134.9324,134.9324,11221.0
2019-10-02 14:20:00,153.78,153.78,153.6,153.69,1953.0,134.9587,134.9587,134.8007,134.8797,1953.0
2019-10-02 14:25:00,153.73,153.74,153.65,153.71,2307.0,134.9148,134.9236,134.8446,134.8973,2307.0
2019-10-02 14:30:00,153.72,153.75,153.59,153.66,1701.0,134.9061,134.9324,134.792,134.8534,1701.0
2019-10-02 14:35:00,153.72,153.82,153.67,153.82,3126.0,134.9061,134.9938,134.8622,134.9938,3126.0
2019-10-02 14:40:00,153.8,153.83,153.61,153.61,2717.0,134.9763,135.0026,134.8095,134.8095,2717.0
2019-10-02 14:45:00,153.61,153.84,153.6,153.8,4155.0,134.8095,135.0114,134.8007,134.9763,4155.0
2019-10-02 14:50:00,153.88,153.96,153.85,153.93,4450.0,135.0465,135.1167,135.0201,135.0904,4450.0
2019-10-02 14:55:00,153.93,154.1,153.93,154.09,4106.0,135.0904,135.2396,135.0904,135.2308,4106.0
2019-10-02 15:00:00,154.08,154.12,153.88,153.88,5833.0,135.222,135.2571,135.0465,135.0465,5833.0
2019-10-02 15:05:00,153.88,153.97,153.81,153.91,4210.0,135.0465,135.1255,134.985,135.0728,4210.0
2019-10-02 15:10:00,153.91,154.08,153.9,154.03,5700.0,135.0728,135.222,135.064,135.1781,5700.0
2019-10-02 15:15:00,154.0,154.16,153.96,154.06,3201.0,135.1518,135.2922,135.1167,135.2044,3201.0
2019-10-02 15:20:00,154.05,154.24,154.05,154.1,3795.0,135.1957,135.3624,135.1957,135.2396,3795.0
2019-10-02 15:25:00,154.11,154.11,153.87,153.87,3486.0,135.2483,135.2483,135.0377,135.0377,3486.0
2019-10-02 15:30:00,153.87,154.02,153.82,154.02,5751.0,135.0377,135.1693,134.9938,135.1693,5751.0
2019-10-02 15:35:00,154.0,154.06,153.82,153.93,6403.0,135.1518,135.2044,134.9938,135.0904,6403.0
2019-10-02 15:40:00,153.93,154.05,153.91,153.94,7047.0,135.0904,135.1957,135.0728,135.0991,7047.0
2019-10-02 15:45:00,153.9,153.93,153.59,153.6,9266.0,135.064,135.0904,134.792,134.8007,9266.0
2019-10-02 15:50:00,153.55,153.65,153.4,153.58,13734.0,134.7569,134.8446,134.6252,134.7832,13734.0
2019-10-02 15:55:00,153.58,153.6,153.48,153.56,36905.0,134.7832,134.8007,134.6954,134.7656,36905.0
2019-10-03 09:30:00,153.78,154.74,153.78,154.74,13093.0,134.9587,135.8012,134.9587,135.8012,13093.0
2019-10-03 09:35:00,154.62,154.62,153.93,154.19,3539.0,135.6959,135.6959,135.0904,135.3185,3539.0
2019-10-03 09:40:00,154.28,154.63,154.21,154.37,3210.0,135.3975,135.7047,135.3361,135.4765,3210.0
2019-10-03 09:45:00,154.36,154.36,154.19,154.19,3308.0,135.4677,135.4677,135.3185,135.3185,3308.0
2019-10-03 09:50:00,154.28,154.66,154.28,154.59,3486.0,135.3975,135.731,135.3975,135.6696,3486.0
2019-10-03 09:55:00,154.47,154.48,154.29,154.48,5325.0,135.5643,135.573,135.4063,135.573,5325.0
2019-10-03 10:00:00,154.44,154.54,153.94,154.49,14316.0,135.5379,135.6257,135.0991,135.5818,14316.0
2019-10-03 10:05:00,154.42,154.46,154.04,154.16,17425.0,135.5204,135.5555,135.1869,135.2922,17425.0
2019-10-03 10:10:00,154.17,154.5,154.1,154.39,29345.0,135.301,135.5906,135.2396,135.4941,29345.0
2019-10-03 10:15:00,154.35,154.52,154.08,154.43,11891.0,135.459,135.6081,135.222,135.5292,11891.0
2019-10-03 10:20:00,154.38,154.89,154.38,154.74,5198.0,135.4853,135.9329,135.4853,135.8012,5198.0
2019-10-03 10:25:00,154.74,155.0,154.74,154.8,4340.0,135.8012,136.0294,135.8012,135.8539,4340.0
2019-10-03 10:30:00,154.77,155.0,154.76,154.98,9018.0,135.8275,136.0294,135.8188,136.0118,9018.0
2019-10-03 10:35:00,154.95,155.0,154.8,154.94,4846.0,135.9855,136.0294,135.8539,135.9767,4846.0
2019-10-03 10:40:00,154.8,155.0,154.79,154.89,3436.0,135.8539,136.0294,135.8451,135.9329,3436.0
2019-10-03 10:45:00,154.81,155.16,154.77,155.06,15609.0,135.8627,136.1698,135.8275,136.0821,15609.0
2019-10-03 10:50:00,155.06,155.07,154.64,154.65,64528.0,136.0821,136.0908,135.7135,135.7222,64528.0
2019-10-03 10:55:00,154.66,154.79,154.55,154.55,4551.0,135.731,135.8451,135.6345,135.6345,4551.0
2019-10-03 11:00:00,154.52,154.85,154.44,154.55,7718.0,135.6081,135.8978,135.5379,135.6345,7718.0
2019-10-03 11:05:00,154.55,154.97,154.54,154.86,4802.0,135.6345,136.0031,135.6257,135.9065,4802.0
2019-10-03 11:10:00,154.81,155.04,154.6,154.99,3005.0,135.8627,136.0645,135.6784,136.0206,3005.0
2019-10-03 11:15:00,155.04,155.16,154.9,155.11,3146.0,136.0645,136.1698,135.9416,136.1259,3146.0
2019-10-03 11:20:00,155.08,155.09,154.9,154.98,4377.0,136.0996,136.1084,135.9416,136.0118,4377.0
2019-10-03 11:25:00,154.99,155.06,154.82,154.93,3801.0,136.0206,136.0821,135.8714,135.968,3801.0
2019-10-03 11:30:00,154.92,155.13,154.91,154.97,4590.0,135.9592,136.1435,135.9504,136.0031,4590.0
2019-10-03 11:35:00,155.02,155.2,154.95,155.02,3645.0,136.047,136.2049,135.9855,136.047,3645.0
2019-10-03 11:40:00,155.0,155.13,154.97,155.13,5756.0,136.0294,136.1435,136.0031,136.1435,5756.0
2019-10-03 11:45:00,155.08,155.08,154.95,155.03,1150.0,136.0996,136.0996,135.9855,136.0557,1150.0
2019-10-03 11:50:00,154.97,155.04,154.88,154.9,5008.0,136.0031,136.0645,135.9241,135.9416,5008.0
2019-10-03 11:55:00,154.82,154.92,154.72,154.8,1852.0,135.8714,135.9592,135.7837,135.8539,1852.0
2019-10-03 12:00:00,154.8,154.96,154.79,154.84,3353.0,135.8539,135.9943,135.8451,135.889,3353.0
2019-10-03 12:05:00,154.88,155.1,154.88,155.08,12247.0,135.9241,136.1172,135.9241,136.0996,12247.0
2019-10-03 12:10:00,155.09,155.13,155.0,155.08,3400.0,136.1084,136.1435,136.0294,136.0996,3400.0
2019-10-03 12:15:00,155.08,155.08,154.93,154.93,2724.0,136.0996,136.0996,135.968,135.968,2724.0
2019-10-03 12:20:00,154.97,155.01,154.97,155.01,1000.0,136.0031,136.0382,136.0031,136.0382,1000.0
2019-10-03 12:25:00,155.12,155.17,155.06,155.13,4623.0,136.1347,136.1786,136.0821,136.1435,4623.0
2019-10-03 12:30:00,155.08,155.21,155.03,155.18,8735.0,136.0996,136.2137,136.0557,136.1874,8735.0
2019-10-03 12:35:00,155.2,155.36,155.15,155.36,5189.0,136.2049,136.3453,136.161,136.3453,5189.0
2019-10-03 12:40:00,155.34,155.36,155.29,155.36,2697.0,136.3278,136.3453,136.2839,136.3453,2697.0
2019-10-03 12:45:00,155.34,155.4,155.32,155.32,3800.0,136.3278,136.3804,136.3102,136.3102,3800.0
2019-10-03 12:50:00,155.37,155.42,155.29,155.33,3091.0,136.3541,136.398,136.2839,136.319,3091.0
2019-10-03 12:55:00,155.39,155.5,155.38,155.46,3313.0,136.3717,136.4682,136.3629,136.4331,3313.0
2019-10-03 13:00:00,155.5,155.67,155.45,155.47,8934.0,136.4682,136.6174,136.4243,136.4419,8934.0
2019-10-03 13:05:00,155.45,155.58,155.4,155.44,5332.0,136.4243,136.5384,136.3804,136.4155,5332.0
2019-10-03 13:10:00,155.41,155.49,155.39,155.46,2485.0,136.3892,136.4594,136.3717,136.4331,2485.0
2019-10-03 13:15:00,155.45,155.47,155.37,155.47,3808.0,136.4243,136.4419,136.3541,136.4419,3808.0
2019-10-03 13:20:00,155.47,155.58,155.39,155.47,12055.0,136.4419,136.5384,136.3717,136.4419,12055.0
2019-10-03 13:25:00,155.47,155.55,155.4,155.4,2800.0,136.4419,136.5121,136.3804,136.3804,2800.0
2019-10-03 13:30:00,155.4,155.53,155.38,155.41,6726.0,136.3804,136.4945,136.3629,136.3892,6726.0
2019-10-03 13:35:00,155.42,155.53,155.37,155.44,16930.0,136.398,136.4945,136.3541,136.4155,16930.0
2019-10-03 13:40:00,155.44,155.77,155.44,155.68,9604.0,136.4155,136.7052,136.4155,136.6262,9604.0
2019-10-03 13:45:00,155.69,155.79,155.69,155.75,1919.0,136.6349,136.7227,136.6349,136.6876,1919.0
2019-10-03 13:50:00,155.78,155.78,155.71,155.74,2931.0,136.7139,136.7139,136.6525,136.6788,2931.0
2019-10-03 13:55:00,155.75,155.88,155.68,155.86,3476.0,136.6876,136.8017,136.6262,136.7841,3476.0
2019-10-03 14:00:00,155.85,155.99,155.84,155.97,3660.0,136.7754,136.8982,136.7666,136.8807,3660.0
2019-10-03 14:05:00,155.93,155.95,155.77,155.79,4248.0,136.8456,136.8631,136.7052,136.7227,4248.0
2019-10-03 14:10:00,155.8,155.99,155.77,155.9,9017.0,136.7315,136.8982,136.7052,136.8192,9017.0
2019-10-03 14:15:00,155.95,156.0,155.94,155.96,3475.0,136.8631,136.907,136.8544,136.8719,3475.0
2019-10-03 14:20:00,155.94,155.96,155.84,155.92,5045.0,136.8544,136.8719,136.7666,136.8368,5045.0
2019-10-03 14:25:00,155.92,156.09,155.92,156.02,12403.0,136.8368,136.986,136.8368,136.9246,12403.0
2019-10-03 14:30:00,156.02,156.07,155.92,155.97,2903.0,136.9246,136.9684,136.8368,136.8807,2903.0
2019-10-03 14:35:00,155.97,155.99,155.82,155.9,6600.0,136.8807,136.8982,136.749,136.8192,6600.0
2019-10-03 14:40:00,155.9,155.97,155.83,155.85,3871.0,136.8192,136.8807,136.7578,136.7754,3871.0
2019-10-03 14:45:00,155.85,155.94,155.81,155.88,5823.0,136.7754,136.8544,136.7403,136.8017,5823.0
2019-10-03 14:50:00,155.9,155.9,155.62,155.8,6069.0,136.8192,136.8192,136.5735,136.7315,6069.0
2019-10-03 14:55:00,155.77,155.8,155.7,155.75,5897.0,136.7052,136.7315,136.6437,136.6876,5897.0
2019-10-03 15:00:00,155.75,155.84,155.72,155.84,6283.0,136.6876,136.7666,136.6613,136.7666,6283.0
2019-10-03 15:05:00,155.87,155.91,155.77,155.81,6397.0,136.7929,136.828,136.7052,136.7403,6397.0
2019-10-03 15:10:00,155.78,155.91,155.73,155.73,8914.0,136.7139,136.828,136.6701,136.6701,8914.0
2019-10-03 15:15:00,155.74,155.87,155.59,155.71,9603.0,136.6788,136.7929,136.5472,136.6525,9603.0
2019-10-03 15:20:00,155.67,155.72,155.59,155.61,7627.0,136.6174,136.6613,136.5472,136.5647,7627.0
2019-10-03 15:25:00,155.58,155.75,155.53,155.68,9057.0,136.5384,136.6876,136.4945,136.6262,9057.0
2019-10-03 15:30:00,155.69,155.78,155.62,155.77,13180.0,136.6349,136.7139,136.5735,136.7052,13180.0
2019-10-03 15:35:00,155.77,155.8,155.71,155.74,10337.0,136.7052,136.7315,136.6525,136.6788,10337.0
2019-10-03 15:40:00,155.76,155.87,155.75,155.8,11622.0,136.6964,136.7929,136.6876,136.7315,11622.0
2019-10-03 15:45:00,155.78,155.81,155.45,155.45,14716.0,136.7139,136.7403,136.4243,136.4243,14716.0
2019-10-03 15:50:00,155.41,155.5,155.29,155.45,25445.0,136.3892,136.4682,136.2839,136.4243,25445.0
2019-10-03 15:55:00,155.47,155.61,155.43,155.5,87440.0,136.4419,136.5647,136.4068,136.4682,87440.0
2019-10-04 09:30:00,156.38,157.37,156.0,157.23,36117.0,137.2405,138.1093,136.907,137.9865,36117.0
2019-10-04 09:35:00,157.24,157.3,156.58,156.58,5131.0,137.9952,138.0479,137.416,137.416,5131.0
2019-10-04 09:40:00,156.69,156.79,155.62,155.64,16008.0,137.5126,137.6003,136.5735,136.5911,16008.0
2019-10-04 09:45:00,155.89,156.61,155.7,156.46,17791.0,136.8105,137.4424,136.6437,137.3107,17791.0
2019-10-04 09:50:00,156.35,156.37,156.13,156.13,2972.0,137.2142,137.2317,137.0211,137.0211,2972.0
2019-10-04 09:55:00,156.13,156.13,155.78,155.93,2200.0,137.0211,137.0211,136.7139,136.8456,2200.0
2019-10-04 10:00:00,155.94,156.07,155.79,155.89,3718.0,136.8544,136.9684,136.7227,136.8105,3718.0
2019-10-04 10:05:00,155.99,156.36,155.97,156.31,3345.0,136.8982,137.2229,136.8807,137.1791,3345.0
2019-10-04 10:10:00,156.28,156.31,156.15,156.21,2991.0,137.1527,137.1791,137.0386,137.0913,2991.0
2019-10-04 10:15:00,156.27,156.55,156.21,156.31,2936.0,137.144,137.3897,137.0913,137.1791,2936.0
2019-10-04 10:20:00,156.36,156.43,156.23,156.3,6064.0,137.2229,137.2844,137.1089,137.1703,6064.0
2019-10-04 10:25:00,156.25,156.25,156.05,156.09,2100.0,137.1264,137.1264,136.9509,136.986,2100.0
2019-10-04 10:30:00,156.12,156.12,155.9,155.95,10231.0,137.0123,137.0123,136.8192,136.8631,10231.0
2019-10-04 10:35:00,155.96,155.96,155.53,155.62,13330.0,136.8719,136.8719,136.4945,136.5735,13330.0
2019-10-04 10:40:00,155.67,155.76,155.46,155.66,3400.0,136.6174,136.6964,136.4331,136.6086,3400.0
2019-10-04 10:45:00,155.66,155.72,155.51,155.58,3126.0,136.6086,136.6613,136.477,136.5384,3126.0
2019-10-04 10:50:00,155.53,155.53,155.37,155.52,2458.0,136.4945,136.4945,136.3541,136.4858,2458.0
2019-10-04 10:55:00,155.54,155.6,155.52,155.56,1521.0,136.5033,136.556,136.4858,136.5209,1521.0
2019-10-04 11:00:00,155.49,155.58,155.36,155.46,4331.0,136.4594,136.5384,136.3453,136.4331,4331.0
2019-10-04 11:05:00,155.4,155.59,155.39,155.55,3694.0,136.3804,136.5472,136.3717,136.5121,3694.0
2019-10-04 11:10:00,155.63,155.83,155.54,155.78,4827.0,136.5823,136.7578,136.5033,136.7139,4827.0
2019-10-04 11:15:00,155.81,155.87,155.67,155.69,2873.0,136.7403,136.7929,136.6174,136.6349,2873.0
2019-10-04 11:20:00,155.72,155.78,155.54,155.6,5924.0,136.6613,136.7139,136.5033,136.556,5924.0
2019-10-04 11:25:00,155.62,155.7,155.56,155.66,3432.0,136.5735,136.6437,136.5209,136.6086,3432.0
2019-10-04 11:30:00,155.66,155.79,155.66,155.71,3100.0,136.6086,136.7227,136.6086,136.6525,3100.0
2019-10-04 11:35:00,155.7,155.96,155.7,155.82,2152.0,136.6437,136.8719,136.6437,136.749,2152.0
2019-10-04 11:40:00,155.9,156.09,155.85,155.97,2232.0,136.8192,136.986,136.7754,136.8807,2232.0
2019-10-04 11:45:00,156.0,156.04,155.93,156.0,10220.0,136.907,136.9421,136.8456,136.907,10220.0
2019-10-04 11:50:00,156.0,156.05,155.93,155.94,2527.0,136.907,136.9509,136.8456,136.8544,2527.0
2019-10-04 11:55:00,155.97,156.03,155.79,155.81,2000.0,136.8807,136.9333,136.7227,136.7403,2000.0
2019-10-04 12:00:00,155.76,155.88,155.76,155.87,5420.0,136.6964,136.8017,136.6964,136.7929,5420.0
2019-10-04 12:05:00,155.88,156.03,155.85,156.02,11554.0,136.8017,136.9333,136.7754,136.9246,11554.0
2019-10-04 12:10:00,156.11,156.26,156.04,156.22,1701.0,137.0035,137.1352,136.9421,137.1001,1701.0
2019-10-04 12:15:00,156.27,156.35,156.26,156.33,974.0,137.144,137.2142,137.1352,137.1966,974.0
2019-10-04 12:20:00,156.43,156.54,156.42,156.51,2646.0,137.2844,137.3809,137.2756,137.3546,2646.0
2019-10-04 12:25:00,156.46,156.52,156.29,156.29,2021.0,137.3107,137.3634,137.1615,137.1615,2021.0
2019-10-04 12:30:00,156.36,156.38,156.32,156.32,1502.0,137.2229,137.2405,137.1878,137.1878,1502.0
2019-10-04 12:35:00,156.35,156.39,156.31,156.31,1300.0,137.2142,137.2493,137.1791,137.1791,1300.0
2019-10-04 12:40:00,156.31,156.31,156.23,156.28,3575.0,137.1791,137.1791,137.1089,137.1527,3575.0
2019-10-04 12:45:00,156.28,156.32,156.2,156.28,2000.0,137.1527,137.1878,137.0825,137.1527,2000.0
2019-10-04 12:50:00,156.28,156.35,156.28,156.31,1301.0,137.1527,137.2142,137.1527,137.1791,1301.0
2019-10-04 12:55:00,156.25,156.3,156.19,156.19,4903.0,137.1264,137.1703,137.0738,137.0738,4903.0
2019-10-04 13:00:00,156.21,156.31,156.13,156.31,3449.0,137.0913,137.1791,137.0211,137.1791,3449.0
2019-10-04 13:05:00,156.28,156.3,156.02,156.04,2441.0,137.1527,137.1703,136.9246,136.9421,2441.0
2019-10-04 13:10:00,155.98,156.13,155.87,156.13,8774.0,136.8895,137.0211,136.7929,137.0211,8774.0
2019-10-04 13:15:00,156.08,156.1,156.02,156.04,2400.0,136.9772,136.9948,136.9246,136.9421,2400.0
2019-10-04 13:20:00,156.12,156.17,156.05,156.15,1628.0,137.0123,137.0562,136.9509,137.0386,1628.0
2019-10-04 13:25:00,156.16,156.16,156.07,156.16,1240.0,137.0474,137.0474,136.9684,137.0474,1240.0
2019-10-04 13:30:00,156.15,156.42,156.15,156.42,2148.0,137.0386,137.2756,137.0386,137.2756,2148.0
2019-10-04 13:35:00,156.45,156.46,156.32,156.32,3156.0,137.3019,137.3107,137.1878,137.1878,3156.0
2019-10-04 13:40:00,156.36,156.36,156.21,156.26,2211.0,137.2229,137.2229,137.0913,137.1352,2211.0
2019-10-04 13:45:00,156.23,156.42,156.23,156.42,3143.0,137.1089,137.2756,137.1089,137.2756,3143.0
2019-10-04 13:50:00,156.42,156.42,156.28,156.29,2316.0,137.2756,137.2756,137.1527,137.1615,2316.0
2019-10-04 13:55:00,156.32,156.35,156.13,156.13,2822.0,137.1878,137.2142,137.0211,137.0211,2822.0
2019-10-04 14:00:00,156.1,156.22,156.06,156.22,7822.0,136.9948,137.1001,136.9597,137.1001,7822.0
2019-10-04 14:05:00,156.24,156.33,156.22,156.28,2586.0,137.1176,137.1966,137.1001,137.1527,2586.0
2019-10-04 14:10:00,156.37,156.67,156.34,156.66,5985.0,137.2317,137.495,137.2054,137.4862,5985.0
2019-10-04 14:15:00,156.66,156.67,156.47,156.54,2966.0,137.4862,137.495,137.3195,137.3809,2966.0
2019-10-04 14:20:00,156.47,156.76,156.47,156.76,1205.0,137.3195,137.574,137.3195,137.574,1205.0
2019-10-04 14:25:00,156.74,156.84,156.68,156.76,4901.0,137.5564,137.6442,137.5038,137.574,4901.0
2019-10-04 14:30:00,156.72,156.8,156.72,156.8,1400.0,137.5389,137.6091,137.5389,137.6091,1400.0
2019-10-04 14:35:00,156.82,156.93,156.82,156.89,3806.0,137.6266,137.7232,137.6266,137.6881,3806.0
2019-10-04 14:40:00,156.93,157.01,156.93,156.96,3462.0,137.7232,137.7934,137.7232,137.7495,3462.0
2019-10-04 14:45:00,156.97,157.03,156.93,157.0,1634.0,137.7583,137.8109,137.7232,137.7846,1634.0
2019-10-04 14:50:00,156.98,157.05,156.92,157.05,2229.0,137.7671,137.8285,137.7144,137.8285,2229.0
2019-10-04 14:55:00,157.09,157.09,157.02,157.06,1751.0,137.8636,137.8636,137.8022,137.8373,1751.0
2019-10-04 15:00:00,157.12,157.15,157.1,157.12,3553.0,137.8899,137.9163,137.8724,137.8899,3553.0
2019-10-04 15:05:00,157.14,157.25,157.14,157.25,4955.0,137.9075,138.004,137.9075,138.004,4955.0
2019-10-04 15:10:00,157.25,157.26,157.13,157.16,3510.0,138.004,138.0128,137.8987,137.925,3510.0
2019-10-04 15:15:00,157.14,157.21,157.12,157.15,4308.0,137.9075,137.9689,137.8899,137.9163,4308.0
2019-10-04 15:20:00,157.2,157.2,157.01,157.01,4000.0,137.9601,137.9601,137.7934,137.7934,4000.0
2019-10-04 15:25:00,157.03,157.19,157.03,157.14,5695.0,137.8109,137.9514,137.8109,137.9075,5695.0
2019-10-04 15:30:00,157.16,157.3,157.11,157.3,11173.0,137.925,138.0479,137.8812,138.0479,11173.0
2019-10-04 15:35:00,157.28,157.38,157.27,157.37,12680.0,138.0303,138.1181,138.0216,138.1093,12680.0
2019-10-04 15:40:00,157.38,157.47,157.35,157.38,12152.0,138.1181,138.1971,138.0918,138.1181,12152.0
2019-10-04 15:45:00,157.37,157.5,157.34,157.49,12292.0,138.1093,138.2234,138.083,138.2146,12292.0
2019-10-04 15:50:00,157.46,157.53,157.13,157.37,38966.0,138.1883,138.2498,137.8987,138.1093,38966.0
2019-10-04 15:55:00,157.41,157.49,157.23,157.45,58817.0,138.1444,138.2146,137.9865,138.1795,58817.0
2019-10-07 09:30:00,156.95,157.51,156.8,156.97,23092.0,137.7407,138.2322,137.6091,137.7583,23092.0
2019-10-07 09:35:00,157.03,157.03,156.68,156.75,6817.0,137.8109,137.8109,137.5038,137.5652,6817.0
2019-10-07 09:40:00,156.77,157.07,156.77,156.94,4101.0,137.5828,137.8461,137.5828,137.732,4101.0
2019-10-07 09:45:00,156.95,156.95,156.56,156.67,7630.0,137.7407,137.7407,137.3985,137.495,7630.0
2019-10-07 09:50:00,156.76,156.92,156.68,156.7,9168.0,137.574,137.7144,137.5038,137.5213,9168.0
2019-10-07 09:55:00,156.72,156.82,156.62,156.81,4402.0,137.5389,137.6266,137.4511,137.6179,4402.0
2019-10-07 10:00:00,156.8,157.13,156.79,157.13,2918.0,137.6091,137.8987,137.6003,137.8987,2918.0
2019-10-07 10:05:00,157.12,157.42,157.12,157.34,2547.0,137.8899,138.1532,137.8899,138.083,2547.0
2019-10-07 10:10:00,157.27,157.38,157.26,157.35,2275.0,138.0216,138.1181,138.0128,138.0918,2275.0
2019-10-07 10:15:00,157.32,157.46,157.2,157.23,10211.0,138.0655,138.1883,137.9601,137.9865,10211.0
2019-10-07 10:20:00,157.22,157.35,157.22,157.25,2200.0,137.9777,138.0918,137.9777,138.004,2200.0
2019-10-07 10:25:00,157.24,157.49,157.24,157.49,6547.0,137.9952,138.2146,137.9952,138.2146,6547.0
2019-10-07 10:30:00,157.51,157.63,157.44,157.58,3911.0,138.2322,138.3375,138.1708,138.2936,3911.0
2019-10-07 10:35:00,157.57,157.76,157.52,157.62,6647.0,138.2849,138.4516,138.241,138.3287,6647.0
2019-10-07 10:40:00,157.57,157.83,157.57,157.62,3453.0,138.2849,138.513,138.2849,138.3287,3453.0
2019-10-07 10:45:00,157.62,157.84,157.61,157.73,5505.0,138.3287,138.5218,138.32,138.4253,5505.0
2019-10-07 10:50:00,157.74,157.77,157.6,157.69,3550.0,138.434,138.4604,138.3112,138.3902,3550.0
2019-10-07 10:55:00,157.76,157.8,157.69,157.72,4016.0,138.4516,138.4867,138.3902,138.4165,4016.0
2019-10-07 11:00:00,157.68,157.68,157.38,157.48,8837.0,138.3814,138.3814,138.1181,138.2059,8837.0
2019-10-07 11:05:00,157.47,157.64,157.39,157.64,9567.0,138.1971,138.3463,138.1269,138.3463,9567.0
2019-10-07 11:10:00,157.62,157.84,157.57,157.84,5332.0,138.3287,138.5218,138.2849,138.5218,5332.0
2019-10-07 11:15:00,157.81,157.81,157.59,157.74,5717.0,138.4955,138.4955,138.3024,138.434,5717.0
2019-10-07 11:20:00,157.74,157.84,157.68,157.74,4935.0,138.434,138.5218,138.3814,138.434,4935.0
2019-10-07 11:25:00,157.76,157.97,157.76,157.88,4049.0,138.4516,138.6359,138.4516,138.5569,4049.0
2019-10-07 11:30:00,157.91,157.99,157.88,157.88,4395.0,138.5832,138.6535,138.5569,138.5569,4395.0
2019-10-07 11:35:00,157.86,157.97,157.82,157.88,4076.0,138.5394,138.6359,138.5043,138.5569,4076.0
2019-10-07 11:40:00,157.79,157.96,157.78,157.88,2200.0,138.4779,138.6271,138.4692,138.5569,2200.0
2019-10-07 11:45:00,157.89,157.92,157.78,157.8,4319.0,138.5657,138.592,138.4692,138.4867,4319.0
2019-10-07 11:50:00,157.78,158.17,157.78,158.11,7981.0,138.4692,138.8114,138.4692,138.7588,7981.0
2019-10-07 11:55:00,158.15,158.15,158.03,158.07,2100.0,138.7939,138.7939,138.6886,138.7237,2100.0
2019-10-07 12:00:00,158.13,158.13,157.91,157.91,8000.0,138.7763,138.7763,138.5832,138.5832,8000.0
2019-10-07 12:05:00,157.91,158.0,157.9,158.0,1372.0,138.5832,138.6622,138.5745,138.6622,1372.0
2019-10-07 12:10:00,158.01,158.14,157.96,158.11,2887.0,138.671,138.7851,138.6271,138.7588,2887.0
2019-10-07 12:15:00,158.09,158.09,157.99,158.01,2041.0,138.7412,138.7412,138.6535,138.671,2041.0
2019-10-07 12:20:00,157.97,158.09,157.97,158.0,11272.0,138.6359,138.7412,138.6359,138.6622,11272.0
2019-10-07 12:25:00,157.99,157.99,157.87,157.91,4110.0,138.6535,138.6535,138.5481,138.5832,4110.0
2019-10-07 12:30:00,157.92,157.95,157.84,157.89,3440.0,138.592,138.6183,138.5218,138.5657,3440.0
2019-10-07 12:35:00,157.9,158.19,157.9,158.17,2781.0,138.5745,138.829,138.5745,138.8114,2781.0
2019-10-07 12:40:00,158.15,158.16,158.04,158.05,2317.0,138.7939,138.8026,138.6973,138.7061,2317.0
2019-10-07 12:45:00,158.03,158.07,157.95,158.03,3149.0,138.6886,138.7237,138.6183,138.6886,3149.0
2019-10-07 12:50:00,158.02,158.02,157.86,157.87,2820.0,138.6798,138.6798,138.5394,138.5481,2820.0
2019-10-07 12:55:00,157.88,157.89,157.84,157.87,1600.0,138.5569,138.5657,138.5218,138.5481,1600.0
2019-10-07 13:00:00,157.84,157.99,157.84,157.99,3698.0,138.5218,138.6535,138.5218,138.6535,3698.0
2019-10-07 13:05:00,157.99,157.99,157.8,157.81,2933.0,138.6535,138.6535,138.4867,138.4955,2933.0
2019-10-07 13:10:00,157.79,157.85,157.78,157.85,600.0,138.4779,138.5306,138.4692,138.5306,600.0
2019-10-07 13:15:00,157.87,157.97,157.84,157.95,2616.0,138.5481,138.6359,138.5218,138.6183,2616.0
2019-10-07 13:20:00,157.97,157.98,157.93,157.94,6354.0,138.6359,138.6447,138.6008,138.6096,6354.0
2019-10-07 13:25:00,157.99,158.01,157.93,158.01,3301.0,138.6535,138.671,138.6008,138.671,3301.0
2019-10-07 13:30:00,158.01,158.2,158.0,158.05,5302.0,138.671,138.8377,138.6622,138.7061,5302.0
2019-10-07 13:35:00,158.03,158.13,157.99,158.05,4339.0,138.6886,138.7763,138.6535,138.7061,4339.0
2019-10-07 13:40:00,158.09,158.28,158.04,158.23,3023.0,138.7412,138.908,138.6973,138.8641,3023.0
2019-10-07 13:45:00,158.2,158.2,158.07,158.11,1240.0,138.8377,138.8377,138.7237,138.7588,1240.0
2019-10-07 13:50:00,158.13,158.23,158.13,158.23,2204.0,138.7763,138.8641,138.7763,138.8641,2204.0
2019-10-07 13:55:00,158.25,158.31,158.18,158.18,2412.0,138.8816,138.9343,138.8202,138.8202,2412.0
2019-10-07 14:00:00,158.22,158.25,158.16,158.17,5675.0,138.8553,138.8816,138.8026,138.8114,5675.0
2019-10-07 14:05:00,158.13,158.17,158.04,158.16,2272.0,138.7763,138.8114,138.6973,138.8026,2272.0
2019-10-07 14:10:00,158.16,158.26,158.04,158.04,8034.0,138.8026,138.8904,138.6973,138.6973,8034.0
2019-10-07 14:15:00,158.08,158.11,158.0,158.06,1500.0,138.7324,138.7588,138.6622,138.7149,1500.0
2019-10-07 14:20:00,158.01,158.18,157.97,158.18,9635.0,138.671,138.8202,138.6359,138.8202,9635.0
2019-10-07 14:25:00,158.16,158.19,158.0,158.14,4808.0,138.8026,138.829,138.6622,138.7851,4808.0
2019-10-07 14:30:00,158.11,158.11,157.91,157.96,4893.0,138.7588,138.7588,138.5832,138.6271,4893.0
2019-10-07 14:35:00,157.95,158.0,157.87,157.98,6904.0,138.6183,138.6622,138.5481,138.6447,6904.0
2019-10-07 14:40:00,157.99,158.08,157.96,158.06,2828.0,138.6535,138.7324,138.6271,138.7149,2828.0
2019-10-07 14:45:00,158.07,158.07,157.93,158.03,5042.0,138.7237,138.7237,138.6008,138.6886,5042.0
2019-10-07 14:50:00,158.07,158.09,157.91,158.04,7745.0,138.7237,138.7412,138.5832,138.6973,7745.0
2019-10-07 14:55:00,157.99,158.14,157.96,158.09,5551.0,138.6535,138.7851,138.6271,138.7412,5551.0
2019-10-07 15:00:00,158.01,158.08,157.95,158.03,5532.0,138.671,138.7324,138.6183,138.6886,5532.0
2019-10-07 15:05:00,158.03,158.14,158.03,158.09,4200.0,138.6886,138.7851,138.6886,138.7412,4200.0
2019-10-07 15:10:00,158.12,158.27,157.99,158.27,6141.0,138.7675,138.8992,138.6535,138.8992,6141.0
2019-10-07 15:15:00,158.29,158.35,158.27,158.29,2992.0,138.9167,138.9694,138.8992,138.9167,2992.0
2019-10-07 15:20:00,158.28,158.28,158.16,158.22,3000.0,138.908,138.908,138.8026,138.8553,3000.0
2019-10-07 15:25:00,158.23,158.45,158.23,158.3,4596.0,138.8641,139.0572,138.8641,138.9255,4596.0
2019-10-07 15:30:00,158.31,158.31,158.01,158.04,7034.0,138.9343,138.9343,138.671,138.6973,7034.0
2019-10-07 15:35:00,158.07,158.09,157.98,158.01,11755.0,138.7237,138.7412,138.6447,138.671,11755.0
2019-10-07 15:40:00,158.03,158.05,157.84,157.85,7791.0,138.6886,138.7061,138.5218,138.5306,7791.0
2019-10-07 15:45:00,157.84,157.93,157.81,157.84,7947.0,138.5218,138.6008,138.4955,138.5218,7947.0
2019-10-07 15:50:00,157.81,157.86,157.67,157.79,33245.0,138.4955,138.5394,138.3726,138.4779,33245.0
2019-10-07 15:55:00,157.81,158.07,157.67,157.67,41422.0,138.4955,138.7237,138.3726,138.3726,41422.0
2019-10-08 09:30:00,157.76,158.41,157.38,158.41,17310.0,138.4516,139.022,138.1181,139.022,17310.0
2019-10-08 09:35:00,158.17,158.22,157.31,157.31,7108.0,138.8114,138.8553,138.0567,138.0567,7108.0
2019-10-08 09:40:00,157.42,157.53,157.27,157.47,4176.0,138.1532,138.2498,138.0216,138.1971,4176.0
2019-10-08 09:45:00,157.37,157.84,157.32,157.71,6181.0,138.1093,138.5218,138.0655,138.4077,6181.0
2019-10-08 09:50:00,157.63,157.92,157.44,157.76,6335.0,138.3375,138.592,138.1708,138.4516,6335.0
2019-10-08 09:55:00,157.76,157.76,157.4,157.4,3049.0,138.4516,138.4516,138.1357,138.1357,3049.0
2019-10-08 10:00:00,157.42,157.51,157.28,157.48,4117.0,138.1532,138.2322,138.0303,138.2059,4117.0
2019-10-08 10:05:00,157.49,157.49,156.7,156.7,8073.0,138.2146,138.2146,137.5213,137.5213,8073.0
2019-10-08 10:10:00,156.65,156.69,156.44,156.67,4628.0,137.4775,137.5126,137.2932,137.495,4628.0
2019-10-08 10:15:00,156.72,156.8,156.61,156.72,2594.0,137.5389,137.6091,137.4424,137.5389,2594.0
2019-10-08 10:20:00,156.77,156.79,156.34,156.37,4229.0,137.5828,137.6003,137.2054,137.2317,4229.0
2019-10-08 10:25:00,156.38,156.78,156.38,156.63,3577.0,137.2405,137.5915,137.2405,137.4599,3577.0
2019-10-08 10:30:00,156.63,156.7,156.54,156.7,3646.0,137.4599,137.5213,137.3809,137.5213,3646.0
2019-10-08 10:35:00,156.66,156.91,156.66,156.83,4400.0,137.4862,137.7056,137.4862,137.6354,4400.0
2019-10-08 10:40:00,156.8,156.85,156.59,156.66,5035.0,137.6091,137.653,137.4248,137.4862,5035.0
2019-10-08 10:45:00,156.66,156.66,156.21,156.24,6689.0,137.4862,137.4862,137.0913,137.1176,6689.0
2019-10-08 10:50:00,156.27,156.34,156.16,156.29,6065.0,137.144,137.2054,137.0474,137.1615,6065.0
2019-10-08 10:55:00,156.37,156.59,156.34,156.59,4816.0,137.2317,137.4248,137.2054,137.4248,4816.0
2019-10-08 11:00:00,156.64,156.87,156.64,156.83,4997.0,137.4687,137.6705,137.4687,137.6354,4997.0
2019-10-08 11:05:00,156.81,156.81,156.58,156.62,2732.0,137.6179,137.6179,137.416,137.4511,2732.0
2019-10-08 11:10:00,156.57,156.57,156.44,156.44,1780.0,137.4072,137.4072,137.2932,137.2932,1780.0
2019-10-08 11:15:00,156.32,156.53,156.29,156.53,4246.0,137.1878,137.3721,137.1615,137.3721,4246.0
2019-10-08 11:20:00,156.48,156.51,156.32,156.36,3308.0,137.3283,137.3546,137.1878,137.2229,3308.0
2019-10-08 11:25:00,156.36,156.38,156.13,156.14,3231.0,137.2229,137.2405,137.0211,137.0299,3231.0
2019-10-08 11:30:00,156.13,156.13,155.9,155.9,5235.0,137.0211,137.0211,136.8192,136.8192,5235.0
2019-10-08 11:35:00,155.94,156.32,155.94,156.17,4462.0,136.8544,137.1878,136.8544,137.0562,4462.0
2019-10-08 11:40:00,156.21,156.24,156.15,156.24,3993.0,137.0913,137.1176,137.0386,137.1176,3993.0
2019-10-08 11:45:00,156.27,156.46,156.27,156.39,2467.0,137.144,137.3107,137.144,137.2493,2467.0
2019-10-08 11:50:00,156.4,156.4,156.14,156.25,3649.0,137.2581,137.2581,137.0299,137.1264,3649.0
2019-10-08 11:55:00,156.26,156.35,156.15,156.35,5941.0,137.1352,137.2142,137.0386,137.2142,5941.0
2019-10-08 12:00:00,156.35,156.47,156.29,156.29,2789.0,137.2142,137.3195,137.1615,137.1615,2789.0
2019-10-08 12:05:00,156.22,156.29,156.19,156.19,2824.0,137.1001,137.1615,137.0738,137.0738,2824.0
2019-10-08 12:10:00,156.19,156.32,156.13,156.32,13217.0,137.0738,137.1878,137.0211,137.1878,13217.0
2019-10-08 12:15:00,156.3,156.37,156.27,156.28,5324.0,137.1703,137.2317,137.144,137.1527,5324.0
2019-10-08 12:20:00,156.31,156.33,156.26,156.27,2851.0,137.1791,137.1966,137.1352,137.144,2851.0
2019-10-08 12:25:00,156.28,156.47,156.28,156.43,2297.0,137.1527,137.3195,137.1527,137.2844,2297.0
2019-10-08 12:30:00,156.42,156.5,156.41,156.5,2536.0,137.2756,137.3458,137.2668,137.3458,2536.0
2019-10-08 12:35:00,156.53,156.55,156.41,156.41,1872.0,137.3721,137.3897,137.2668,137.2668,1872.0
2019-10-08 12:40:00,156.42,156.42,156.25,156.32,3713.0,137.2756,137.2756,137.1264,137.1878,3713.0
2019-10-08 12:45:00,156.34,156.58,156.34,156.46,2500.0,137.2054,137.416,137.2054,137.3107,2500.0
2019-10-08 12:50:00,156.5,156.57,156.46,156.5,1990.0,137.3458,137.4072,137.3107,137.3458,1990.0
2019-10-08 12:55:00,156.53,156.53,156.44,156.51,1700.0,137.3721,137.3721,137.2932,137.3546,1700.0
2019-10-08 13:00:00,156.49,156.63,156.48,156.61,2666.0,137.337,137.4599,137.3283,137.4424,2666.0
2019-10-08 13:05:00,156.59,156.6,156.41,156.41,1500.0,137.4248,137.4336,137.2668,137.2668,1500.0
2019-10-08 13:10:00,156.37,156.61,156.37,156.6,4070.0,137.2317,137.4424,137.2317,137.4336,4070.0
2019-10-08 13:15:00,156.6,156.73,156.59,156.72,2076.0,137.4336,137.5477,137.4248,137.5389,2076.0
2019-10-08 13:20:00,156.81,156.93,156.77,156.91,3471.0,137.6179,137.7232,137.5828,137.7056,3471.0
2019-10-08 13:25:00,156.92,156.96,156.89,156.91,2115.0,137.7144,137.7495,137.6881,137.7056,2115.0
2019-10-08 13:30:00,156.93,157.14,156.93,157.09,2580.0,137.7232,137.9075,137.7232,137.8636,2580.0
2019-10-08 13:35:00,157.09,157.12,157.04,157.12,1008.0,137.8636,137.8899,137.8197,137.8899,1008.0
2019-10-08 13:40:00,157.15,157.28,157.13,157.22,1700.0,137.9163,138.0303,137.8987,137.9777,1700.0
2019-10-08 13:45:00,157.23,157.24,157.02,157.02,1700.0,137.9865,137.9952,137.8022,137.8022,1700.0
2019-10-08 13:50:00,157.03,157.07,156.96,156.96,1806.0,137.8109,137.8461,137.7495,137.7495,1806.0
2019-10-08 13:55:00,156.93,156.93,156.76,156.78,3817.0,137.7232,137.7232,137.574,137.5915,3817.0
2019-10-08 14:00:00,156.83,156.87,156.62,156.68,3101.0,137.6354,137.6705,137.4511,137.5038,3101.0
2019-10-08 14:05:00,156.72,156.88,156.72,156.88,1842.0,137.5389,137.6793,137.5389,137.6793,1842.0
2019-10-08 14:10:00,156.9,156.9,156.71,156.72,1600.0,137.6969,137.6969,137.5301,137.5389,1600.0
2019-10-08 14:15:00,156.77,156.82,156.77,156.79,2416.0,137.5828,137.6266,137.5828,137.6003,2416.0
2019-10-08 14:20:00,156.83,157.1,156.83,157.06,3721.0,137.6354,137.8724,137.6354,137.8373,3721.0
2019-10-08 14:25:00,157.03,157.18,157.03,157.1,6324.0,137.8109,137.9426,137.8109,137.8724,6324.0
2019-10-08 14:30:00,157.14,157.31,157.02,157.26,6884.0,137.9075,138.0567,137.8022,138.0128,6884.0
2019-10-08 14:35:00,157.28,157.37,157.13,157.14,3542.0,138.0303,138.1093,137.8987,137.9075,3542.0
2019-10-08 14:40:00,157.09,157.2,157.06,157.17,1971.0,137.8636,137.9601,137.8373,137.9338,1971.0
2019-10-08 14:45:00,157.13,157.32,157.09,157.32,3738.0,137.8987,138.0655,137.8636,138.0655,3738.0
2019-10-08 14:50:00,157.29,157.31,157.1,157.1,1800.0,138.0391,138.0567,137.8724,137.8724,1800.0
2019-10-08 14:55:00,157.05,157.17,156.66,156.93,13535.0,137.8285,137.9338,137.4862,137.7232,13535.0
2019-10-08 15:00:00,156.98,157.07,156.79,156.91,2922.0,137.7671,137.8461,137.6003,137.7056,2922.0
2019-10-08 15:05:00,156.94,157.03,156.83,156.97,4314.0,137.732,137.8109,137.6354,137.7583,4314.0
2019-10-08 15:10:00,156.97,156.97,156.79,156.89,7806.0,137.7583,137.7583,137.6003,137.6881,7806.0
2019-10-08 15:15:00,156.87,156.97,156.86,156.93,4372.0,137.6705,137.7583,137.6618,137.7232,4372.0
2019-10-08 15:20:00,156.93,157.09,156.85,156.87,7595.0,137.7232,137.8636,137.653,137.6705,7595.0
2019-10-08 15:25:00,156.86,156.89,156.79,156.87,4951.0,137.6618,137.6881,137.6003,137.6705,4951.0
2019-10-08 15:30:00,156.82,156.99,156.78,156.92,9001.0,137.6266,137.7758,137.5915,137.7144,9001.0
2019-10-08 15:35:00,156.88,156.92,156.48,156.5,8472.0,137.6793,137.7144,137.3283,137.3458,8472.0
2019-10-08 15:40:00,156.52,156.57,156.4,156.5,6267.0,137.3634,137.4072,137.2581,137.3458,6267.0
2019-10-08 15:45:00,156.51,156.61,156.4,156.5,11632.0,137.3546,137.4424,137.2581,137.3458,11632.0
2019-10-08 15:50:00,156.47,156.59,156.41,156.44,15026.0,137.3195,137.4248,137.2668,137.2932,15026.0
2019-10-08 15:55:00,156.41,156.43,156.19,156.28,49037.0,137.2668,137.2844,137.0738,137.1527,49037.0
2019-10-09 09:30:00,156.47,156.97,155.97,155.97,20316.0,137.3195,137.7583,136.8807,136.8807,20316.0
2019-10-09 09:35:00,156.16,156.39,156.04,156.1,3023.0,137.0474,137.2493,136.9421,136.9948,3023.0
2019-10-09 09:40:00,156.11,156.35,156.1,156.11,1837.0,137.0035,137.2142,136.9948,137.0035,1837.0
2019-10-09 09:45:00,156.01,156.26,155.93,155.99,4826.0,136.9158,137.1352,136.8456,136.8982,4826.0
2019-10-09 09:50:00,156.0,156.26,155.96,155.97,2567.0,136.907,137.1352,136.8719,136.8807,2567.0
2019-10-09 09:55:00,155.93,156.24,155.93,156.1,3372.0,136.8456,137.1176,136.8456,136.9948,3372.0
2019-10-09 10:00:00,156.1,156.37,156.09,156.09,5336.0,136.9948,137.2317,136.986,136.986,5336.0
2019-10-09 10:05:00,156.06,156.15,156.0,156.03,4135.0,136.9597,137.0386,136.907,136.9333,4135.0
2019-10-09 10:10:00,156.0,156.03,155.79,155.93,3750.0,136.907,136.9333,136.7227,136.8456,3750.0
2019-10-09 10:15:00,155.86,156.0,155.84,155.95,4719.0,136.7841,136.907,136.7666,136.8631,4719.0
2019-10-09 10:20:00,155.93,156.08,155.9,155.94,8709.0,136.8456,136.9772,136.8192,136.8544,8709.0
2019-10-09 10:25:00,155.97,156.03,155.91,156.01,3252.0,136.8807,136.9333,136.828,136.9158,3252.0
2019-10-09 10:30:00,156.09,156.31,155.98,156.31,9911.0,136.986,137.1791,136.8895,137.1791,9911.0
2019-10-09 10:35:00,156.28,156.28,156.06,156.06,2870.0,137.1527,137.1527,136.9597,136.9597,2870.0
2019-10-09 10:40:00,156.12,156.12,155.98,156.03,3987.0,137.0123,137.0123,136.8895,136.9333,3987.0
2019-10-09 10:45:00,156.03,156.3,156.03,156.14,3698.0,136.9333,137.1703,136.9333,137.0299,3698.0
2019-10-09 10:50:00,156.2,156.27,156.12,156.22,3212.0,137.0825,137.144,137.0123,137.1001,3212.0
2019-10-09 10:55:00,156.19,156.24,156.07,156.07,2712.0,137.0738,137.1176,136.9684,136.9684,2712.0
2019-10-09 11:00:00,156.06,156.08,155.85,156.05,7061.0,136.9597,136.9772,136.7754,136.9509,7061.0
2019-10-09 11:05:00,156.07,156.08,155.75,155.83,2135.0,136.9684,136.9772,136.6876,136.7578,2135.0
2019-10-09 11:10:00,155.79,155.79,155.63,155.73,3645.0,136.7227,136.7227,136.5823,136.6701,3645.0
2019-10-09 11:15:00,155.68,155.86,155.68,155.86,2539.0,136.6262,136.7841,136.6262,136.7841,2539.0
2019-10-09 11:20:00,155.8,155.84,155.7,155.7,3970.0,136.7315,136.7666,136.6437,136.6437,3970.0
2019-10-09 11:25:00,155.62,155.62,155.21,155.33,4722.0,136.5735,136.5735,136.2137,136.319,4722.0
2019-10-09 11:30:00,155.29,155.35,155.2,155.32,5383.0,136.2839,136.3366,136.2049,136.3102,5383.0
2019-10-09 11:35:00,155.33,155.42,155.24,155.24,4472.0,136.319,136.398,136.24,136.24,4472.0
2019-10-09 11:40:00,155.28,155.41,155.27,155.41,3069.0,136.2751,136.3892,136.2664,136.3892,3069.0
2019-10-09 11:45:00,155.5,155.73,155.5,155.61,3623.0,136.4682,136.6701,136.4682,136.5647,3623.0
2019-10-09 11:50:00,155.6,155.68,155.6,155.68,1799.0,136.556,136.6262,136.556,136.6262,1799.0
2019-10-09 11:55:00,155.75,155.89,155.75,155.88,3000.0,136.6876,136.8105,136.6876,136.8017,3000.0
2019-10-09 12:00:00,155.99,156.11,155.99,156.1,1564.0,136.8982,137.0035,136.8982,136.9948,1564.0
2019-10-09 12:05:00,156.07,156.1,155.81,155.81,3286.0,136.9684,136.9948,136.7403,136.7403,3286.0
2019-10-09 12:10:00,155.84,155.88,155.81,155.88,2328.0,136.7666,136.8017,136.7403,136.8017,2328.0
2019-10-09 12:15:00,155.87,155.87,155.66,155.7,3000.0,136.7929,136.7929,136.6086,136.6437,3000.0
2019-10-09 12:20:00,155.7,155.76,155.68,155.76,5057.0,136.6437,136.6964,136.6262,136.6964,5057.0
2019-10-09 12:25:00,155.75,155.92,155.75,155.88,2553.0,136.6876,136.8368,136.6876,136.8017,2553.0
2019-10-09 12:30:00,155.9,156.15,155.9,156.1,3555.0,136.8192,137.0386,136.8192,136.9948,3555.0
2019-10-09 12:35:00,156.13,156.27,156.13,156.25,2344.0,137.0211,137.144,137.0211,137.1264,2344.0
2019-10-09 12:40:00,156.31,156.39,156.31,156.38,1410.0,137.1791,137.2493,137.1791,137.2405,1410.0
2019-10-09 12:45:00,156.37,156.37,156.13,156.13,4057.0,137.2317,137.2317,137.0211,137.0211,4057.0
2019-10-09 12:50:00,156.16,156.16,156.05,156.05,2014.0,137.0474,137.0474,136.9509,136.9509,2014.0
2019-10-09 12:55:00,156.04,156.35,156.04,156.33,5381.0,136.9421,137.2142,136.9421,137.1966,5381.0
2019-10-09 13:00:00,156.36,156.52,156.17,156.17,17558.0,137.2229,137.3634,137.0562,137.0562,17558.0
2019-10-09 13:05:00,156.24,156.29,156.23,156.27,1717.0,137.1176,137.1615,137.1089,137.144,1717.0
2019-10-09 13:10:00,156.25,156.35,156.25,156.35,2112.0,137.1264,137.2142,137.1264,137.2142,2112.0
2019-10-09 13:15:00,156.35,156.39,156.28,156.28,2700.0,137.2142,137.2493,137.1527,137.1527,2700.0
2019-10-09 13:20:00,156.3,156.37,156.28,156.29,2600.0,137.1703,137.2317,137.1527,137.1615,2600.0
2019-10-09 13:25:00,156.32,156.32,156.2,156.2,2496.0,137.1878,137.1878,137.0825,137.0825,2496.0
2019-10-09 13:30:00,156.21,156.3,156.19,156.26,4693.0,137.0913,137.1703,137.0738,137.1352,4693.0
2019-10-09 13:35:00,156.29,156.32,156.24,156.25,3667.0,137.1615,137.1878,137.1176,137.1264,3667.0
2019-10-09 13:40:00,156.27,156.35,156.11,156.12,3000.0,137.144,137.2142,137.0035,137.0123,3000.0
2019-10-09 13:45:00,156.1,156.27,156.09,156.26,3513.0,136.9948,137.144,136.986,137.1352,3513.0
2019-10-09 13:50:00,156.24,156.3,156.24,156.28,3320.0,137.1176,137.1703,137.1176,137.1527,3320.0
2019-10-09 13:55:00,156.28,156.29,156.18,156.2,3676.0,137.1527,137.1615,137.065,137.0825,3676.0
2019-10-09 14:00:00,156.16,156.34,156.16,156.34,1644.0,137.0474,137.2054,137.0474,137.2054,1644.0
2019-10-09 14:05:00,156.4,156.43,156.35,156.35,1412.0,137.2581,137.2844,137.2142,137.2142,1412.0
2019-10-09 14:10:00,156.34,156.49,156.24,156.38,3718.0,137.2054,137.337,137.1176,137.2405,3718.0
2019-10-09 14:15:00,156.41,156.56,156.41,156.52,2002.0,137.2668,137.3985,137.2668,137.3634,2002.0
2019-10-09 14:20:00,156.52,156.57,156.47,156.48,1804.0,137.3634,137.4072,137.3195,137.3283,1804.0
2019-10-09 14:25:00,156.48,156.48,156.38,156.43,2101.0,137.3283,137.3283,137.2405,137.2844,2101.0
2019-10-09 14:30:00,156.51,156.61,156.44,156.61,3278.0,137.3546,137.4424,137.2932,137.4424,3278.0
2019-10-09 14:35:00,156.59,156.7,156.55,156.69,5629.0,137.4248,137.5213,137.3897,137.5126,5629.0
2019-10-09 14:40:00,156.74,156.78,156.63,156.68,8911.0,137.5564,137.5915,137.4599,137.5038,8911.0
2019-10-09 14:45:00,156.72,156.73,156.39,156.41,4360.0,137.5389,137.5477,137.2493,137.2668,4360.0
2019-10-09 14:50:00,156.44,156.71,156.44,156.71,2001.0,137.2932,137.5301,137.2932,137.5301,2001.0
2019-10-09 14:55:00,156.66,156.76,156.57,156.75,4174.0,137.4862,137.574,137.4072,137.5652,4174.0
2019-10-09 15:00:00,156.82,156.96,156.74,156.77,5552.0,137.6266,137.7495,137.5564,137.5828,5552.0
2019-10-09 15:05:00,156.74,156.79,156.7,156.78,5790.0,137.5564,137.6003,137.5213,137.5915,5790.0
2019-10-09 15:10:00,156.76,156.77,156.62,156.71,5506.0,137.574,137.5828,137.4511,137.5301,5506.0
2019-10-09 15:15:00,156.71,156.79,156.7,156.74,4224.0,137.5301,137.6003,137.5213,137.5564,4224.0
2019-10-09 15:20:00,156.76,156.81,156.72,156.78,4532.0,137.574,137.6179,137.5389,137.5915,4532.0
2019-10-09 15:25:00,156.77,156.77,156.59,156.61,3990.0,137.5828,137.5828,137.4248,137.4424,3990.0
2019-10-09 15:30:00,156.62,156.65,156.55,156.59,6004.0,137.4511,137.4775,137.3897,137.4248,6004.0
2019-10-09 15:35:00,156.61,156.78,156.61,156.75,6982.0,137.4424,137.5915,137.4424,137.5652,6982.0
2019-10-09 15:40:00,156.73,156.79,156.43,156.43,13363.0,137.5477,137.6003,137.2844,137.2844,13363.0
2019-10-09 15:45:00,156.34,156.51,156.34,156.45,28346.0,137.2054,137.3546,137.2054,137.3019,28346.0
2019-10-09 15:50:00,156.47,156.76,156.46,156.75,30162.0,137.3195,137.574,137.3107,137.5652,30162.0
2019-10-09 15:55:00,156.78,156.79,156.41,156.47,56484.0,137.5915,137.6003,137.2668,137.3195,56484.0
2019-10-10 09:30:00,155.85,155.95,155.17,155.85,17320.0,136.7754,136.8631,136.1786,136.7754,17320.0
2019-10-10 09:35:00,156.01,156.18,155.49,155.49,2291.0,136.9158,137.065,136.4594,136.4594,2291.0
2019-10-10 09:40:00,155.38,155.42,155.06,155.17,10100.0,136.3629,136.398,136.0821,136.1786,10100.0
2019-10-10 09:45:00,155.14,155.42,154.98,155.38,6337.0,136.1523,136.398,136.0118,136.3629,6337.0
2019-10-10 09:50:00,155.37,155.41,155.2,155.23,3634.0,136.3541,136.3892,136.2049,136.2312,3634.0
2019-10-10 09:55:00,155.21,155.81,155.21,155.76,1820.0,136.2137,136.7403,136.2137,136.6964,1820.0
2019-10-10 10:00:00,155.85,155.9,155.68,155.86,4928.0,136.7754,136.8192,136.6262,136.7841,4928.0
2019-10-10 10:05:00,155.9,156.14,155.81,156.14,1604.0,136.8192,137.0299,136.7403,137.0299,1604.0
2019-10-10 10:10:00,156.23,156.23,156.01,156.01,2905.0,137.1089,137.1089,136.9158,136.9158,2905.0
2019-10-10 10:15:00,156.07,156.15,155.95,156.11,4245.0,136.9684,137.0386,136.8631,137.0035,4245.0
2019-10-10 10:20:00,156.04,156.19,156.03,156.17,2759.0,136.9421,137.0738,136.9333,137.0562,2759.0
2019-10-10 10:25:00,156.18,156.18,155.99,156.0,4517.0,137.065,137.065,136.8982,136.907,4517.0
2019-10-10 10:30:00,156.15,156.39,156.07,156.23,2004.0,137.0386,137.2493,136.9684,137.1089,2004.0
2019-10-10 10:35:00,156.23,156.39,156.23,156.32,3201.0,137.1089,137.2493,137.1089,137.1878,3201.0
2019-10-10 10:40:00,156.29,156.36,156.19,156.35,3864.0,137.1615,137.2229,137.0738,137.2142,3864.0
2019-10-10 10:45:00,156.35,156.35,156.14,156.15,2743.0,137.2142,137.2142,137.0299,137.0386,2743.0
2019-10-10 10:50:00,156.21,156.23,156.15,156.19,2200.0,137.0913,137.1089,137.0386,137.0738,2200.0
2019-10-10 10:55:00,156.23,156.52,156.23,156.52,3062.0,137.1089,137.3634,137.1089,137.3634,3062.0
2019-10-10 11:00:00,156.52,156.62,156.52,156.54,2912.0,137.3634,137.4511,137.3634,137.3809,2912.0
2019-10-10 11:05:00,156.63,156.71,156.58,156.68,2277.0,137.4599,137.5301,137.416,137.5038,2277.0
2019-10-10 11:10:00,156.73,156.88,156.73,156.81,2100.0,137.5477,137.6793,137.5477,137.6179,2100.0
2019-10-10 11:15:00,156.86,156.88,156.66,156.71,3336.0,137.6618,137.6793,137.4862,137.5301,3336.0
2019-10-10 11:20:00,156.7,156.9,156.7,156.9,1701.0,137.5213,137.6969,137.5213,137.6969,1701.0
2019-10-10 11:25:00,156.88,156.96,156.83,156.95,3002.0,137.6793,137.7495,137.6354,137.7407,3002.0
2019-10-10 11:30:00,156.95,157.01,156.9,156.94,2420.0,137.7407,137.7934,137.6969,137.732,2420.0
2019-10-10 11:35:00,156.94,156.94,156.71,156.73,2867.0,137.732,137.732,137.5301,137.5477,2867.0
2019-10-10 11:40:00,156.74,156.76,156.66,156.75,2300.0,137.5564,137.574,137.4862,137.5652,2300.0
2019-10-10 11:45:00,156.72,156.76,156.71,156.76,2713.0,137.5389,137.574,137.5301,137.574,2713.0
2019-10-10 11:50:00,156.78,156.79,156.74,156.77,1228.0,137.5915,137.6003,137.5564,137.5828,1228.0
2019-10-10 11:55:00,156.78,156.89,156.78,156.89,1500.0,137.5915,137.6881,137.5915,137.6881,1500.0
2019-10-10 12:00:00,156.89,157.11,156.87,157.11,3188.0,137.6881,137.8812,137.6705,137.8812,3188.0
2019-10-10 12:05:00,157.06,157.25,157.01,157.24,3084.0,137.8373,138.004,137.7934,137.9952,3084.0
2019-10-10 12:10:00,157.26,157.43,157.25,157.36,7909.0,138.0128,138.162,138.004,138.1006,7909.0
2019-10-10 12:15:00,157.38,157.41,157.2,157.2,1985.0,138.1181,138.1444,137.9601,137.9601,1985.0
2019-10-10 12:20:00,157.19,157.22,157.02,157.05,1819.0,137.9514,137.9777,137.8022,137.8285,1819.0
2019-10-10 12:25:00,157.07,157.15,157.07,157.14,1445.0,137.8461,137.9163,137.8461,137.9075,1445.0
2019-10-10 12:30:00,157.15,157.15,157.01,157.01,2314.0,137.9163,137.9163,137.7934,137.7934,2314.0
2019-10-10 12:35:00,157.02,157.05,156.97,157.0,3250.0,137.8022,137.8285,137.7583,137.7846,3250.0
2019-10-10 12:40:00,156.97,156.99,156.9,156.95,2784.0,137.7583,137.7758,137.6969,137.7407,2784.0
2019-10-10 12:45:00,156.97,156.99,156.88,156.92,1008.0,137.7583,137.7758,137.6793,137.7144,1008.0
2019-10-10 12:50:00,156.9,156.91,156.83,156.9,1001.0,137.6969,137.7056,137.6354,137.6969,1001.0
2019-10-10 12:55:00,156.88,157.01,156.88,157.01,1551.0,137.6793,137.7934,137.6793,137.7934,1551.0
2019-10-10 13:00:00,157.08,157.18,157.08,157.18,1545.0,137.8548,137.9426,137.8548,137.9426,1545.0
2019-10-10 13:05:00,157.18,157.31,157.14,157.31,700.0,137.9426,138.0567,137.9075,138.0567,700.0
2019-10-10 13:10:00,157.3,157.43,157.27,157.4,972.0,138.0479,138.162,138.0216,138.1357,972.0
2019-10-10 13:15:00,157.42,157.43,157.34,157.34,2383.0,138.1532,138.162,138.083,138.083,2383.0
2019-10-10 13:20:00,157.38,157.49,157.29,157.49,3389.0,138.1181,138.2146,138.0391,138.2146,3389.0
2019-10-10 13:25:00,157.44,157.46,157.41,157.46,2800.0,138.1708,138.1883,138.1444,138.1883,2800.0
2019-10-10 13:30:00,157.44,157.44,157.33,157.33,1018.0,138.1708,138.1708,138.0742,138.0742,1018.0
2019-10-10 13:35:00,157.29,157.4,157.29,157.4,1300.0,138.0391,138.1357,138.0391,138.1357,1300.0
2019-10-10 13:40:00,157.32,157.32,157.26,157.29,1579.0,138.0655,138.0655,138.0128,138.0391,1579.0
2019-10-10 13:45:00,157.3,157.47,157.3,157.45,1700.0,138.0479,138.1971,138.0479,138.1795,1700.0
2019-10-10 13:50:00,157.46,157.46,157.28,157.3,2062.0,138.1883,138.1883,138.0303,138.0479,2062.0
2019-10-10 13:55:00,157.29,157.41,157.27,157.34,3310.0,138.0391,138.1444,138.0216,138.083,3310.0
2019-10-10 14:00:00,157.35,157.35,157.19,157.24,3055.0,138.0918,138.0918,137.9514,137.9952,3055.0
2019-10-10 14:05:00,157.27,157.27,156.79,156.93,5110.0,138.0216,138.0216,137.6003,137.7232,5110.0
2019-10-10 14:10:00,156.8,156.99,156.76,156.86,2441.0,137.6091,137.7758,137.574,137.6618,2441.0
2019-10-10 14:15:00,156.88,156.91,156.83,156.87,1000.0,137.6793,137.7056,137.6354,137.6705,1000.0
2019-10-10 14:20:00,156.81,156.96,156.8,156.93,1104.0,137.6179,137.7495,137.6091,137.7232,1104.0
2019-10-10 14:25:00,156.95,156.96,156.79,156.87,1651.0,137.7407,137.7495,137.6003,137.6705,1651.0
2019-10-10 14:30:00,156.81,157.1,156.78,157.09,856.0,137.6179,137.8724,137.5915,137.8636,856.0
2019-10-10 14:35:00,157.04,157.04,156.88,156.88,2809.0,137.8197,137.8197,137.6793,137.6793,2809.0
2019-10-10 14:40:00,156.83,156.83,156.7,156.8,3239.0,137.6354,137.6354,137.5213,137.6091,3239.0
2019-10-10 14:45:00,156.8,156.89,156.77,156.88,2454.0,137.6091,137.6881,137.5828,137.6793,2454.0
2019-10-10 14:50:00,156.93,156.95,156.81,156.84,2553.0,137.7232,137.7407,137.6179,137.6442,2553.0
2019-10-10 14:55:00,156.77,156.81,156.71,156.71,1743.0,137.5828,137.6179,137.5301,137.5301,1743.0
2019-10-10 15:00:00,156.7,156.86,156.7,156.78,2838.0,137.5213,137.6618,137.5213,137.5915,2838.0
2019-10-10 15:05:00,156.75,156.78,156.57,156.67,2499.0,137.5652,137.5915,137.4072,137.495,2499.0
2019-10-10 15:10:00,156.72,156.87,156.69,156.73,2688.0,137.5389,137.6705,137.5126,137.5477,2688.0
2019-10-10 15:15:00,156.76,156.84,156.64,156.69,3366.0,137.574,137.6442,137.4687,137.5126,3366.0
2019-10-10 15:20:00,156.7,156.77,156.68,156.73,4283.0,137.5213,137.5828,137.5038,137.5477,4283.0
2019-10-10 15:25:00,156.73,156.79,156.71,156.79,3375.0,137.5477,137.6003,137.5301,137.6003,3375.0
2019-10-10 15:30:00,156.78,156.9,156.78,156.81,3482.0,137.5915,137.6969,137.5915,137.6179,3482.0
2019-10-10 15:35:00,156.77,156.83,156.57,156.58,10073.0,137.5828,137.6354,137.4072,137.416,10073.0
2019-10-10 15:40:00,156.56,156.65,156.51,156.61,8005.0,137.3985,137.4775,137.3546,137.4424,8005.0
2019-10-10 15:45:00,156.58,156.62,156.5,156.62,13263.0,137.416,137.4511,137.3458,137.4511,13263.0
2019-10-10 15:50:00,156.6,156.67,156.46,156.5,26027.0,137.4336,137.495,137.3107,137.3458,26027.0
2019-10-10 15:55:00,156.46,156.47,156.17,156.31,54460.0,137.3107,137.3195,137.0562,137.1791,54460.0
2019-10-11 09:30:00,156.98,157.0,155.79,155.79,20786.0,137.7671,137.7846,136.7227,136.7227,20786.0
2019-10-11 09:35:00,156.05,156.05,155.47,155.66,4173.0,136.9509,136.9509,136.4419,136.6086,4173.0
2019-10-11 09:40:00,155.67,155.67,155.11,155.32,7629.0,136.6174,136.6174,136.1259,136.3102,7629.0
2019-10-11 09:45:00,155.3,155.37,154.85,155.11,18986.0,136.2927,136.3541,135.8978,136.1259,18986.0
2019-10-11 09:50:00,155.09,155.17,154.78,155.0,7002.0,136.1084,136.1786,135.8363,136.0294,7002.0
2019-10-11 09:55:00,154.88,154.93,154.21,154.36,15058.0,135.9241,135.968,135.3361,135.4677,15058.0
2019-10-11 10:00:00,154.24,154.56,154.07,154.36,26987.0,135.3624,135.6433,135.2132,135.4677,26987.0
2019-10-11 10:05:00,154.4,154.68,154.32,154.67,8025.0,135.5028,135.7486,135.4326,135.7398,8025.0
2019-10-11 10:10:00,154.75,155.44,154.75,155.44,9626.0,135.81,136.4155,135.81,136.4155,9626.0
2019-10-11 10:15:00,155.53,155.71,155.48,155.6,3977.0,136.4945,136.6525,136.4507,136.556,3977.0
2019-10-11 10:20:00,155.54,155.59,155.36,155.4,4064.0,136.5033,136.5472,136.3453,136.3804,4064.0
2019-10-11 10:25:00,155.35,155.44,155.27,155.3,3703.0,136.3366,136.4155,136.2664,136.2927,3703.0
2019-10-11 10:30:00,155.24,155.27,154.89,155.07,4100.0,136.24,136.2664,135.9329,136.0908,4100.0
2019-10-11 10:35:00,154.96,155.03,154.83,154.88,3133.0,135.9943,136.0557,135.8802,135.9241,3133.0
2019-10-11 10:40:00,154.89,154.93,154.71,154.71,4505.0,135.9329,135.968,135.7749,135.7749,4505.0
2019-10-11 10:45:00,154.77,154.94,154.62,154.87,9982.0,135.8275,135.9767,135.6959,135.9153,9982.0
2019-10-11 10:50:00,154.89,155.16,154.88,155.14,2542.0,135.9329,136.1698,135.9241,136.1523,2542.0
2019-10-11 10:55:00,155.18,155.39,155.09,155.24,3531.0,136.1874,136.3717,136.1084,136.24,3531.0
2019-10-11 11:00:00,155.3,155.79,155.23,155.79,3463.0,136.2927,136.7227,136.2312,136.7227,3463.0
2019-10-11 11:05:00,155.82,155.82,155.65,155.76,1409.0,136.749,136.749,136.5998,136.6964,1409.0
2019-10-11 11:10:00,155.73,155.73,155.46,155.52,2162.0,136.6701,136.6701,136.4331,136.4858,2162.0
2019-10-11 11:15:00,155.45,155.59,155.4,155.59,2902.0,136.4243,136.5472,136.3804,136.5472,2902.0
2019-10-11 11:20:00,155.53,155.68,155.53,155.65,1600.0,136.4945,136.6262,136.4945,136.5998,1600.0
2019-10-11 11:25:00,155.68,155.85,155.63,155.64,2227.0,136.6262,136.7754,136.5823,136.5911,2227.0
2019-10-11 11:30:00,155.71,155.9,155.71,155.9,9047.0,136.6525,136.8192,136.6525,136.8192,9047.0
2019-10-11 11:35:00,155.97,156.1,155.89,156.01,2822.0,136.8807,136.9948,136.8105,136.9158,2822.0
2019-10-11 11:40:00,156.01,156.17,155.95,155.95,5216.0,136.9158,137.0562,136.8631,136.8631,5216.0
2019-10-11 11:45:00,155.96,156.04,155.74,155.76,3200.0,136.8719,136.9421,136.6788,136.6964,3200.0
2019-10-11 11:50:00,155.77,155.91,155.77,155.91,1016.0,136.7052,136.828,136.7052,136.828,1016.0
2019-10-11 11:55:00,155.92,156.07,155.86,156.07,1800.0,136.8368,136.9684,136.7841,136.9684,1800.0
2019-10-11 12:00:00,156.06,156.13,155.81,155.89,3075.0,136.9597,137.0211,136.7403,136.8105,3075.0
2019-10-11 12:05:00,155.87,155.95,155.78,155.78,3507.0,136.7929,136.8631,136.7139,136.7139,3507.0
2019-10-11 12:10:00,155.78,155.81,155.58,155.58,2939.0,136.7139,136.7403,136.5384,136.5384,2939.0
2019-10-11 12:15:00,155.6,155.72,155.6,155.62,1103.0,136.556,136.6613,136.556,136.5735,1103.0
2019-10-11 12:20:00,155.63,155.78,155.63,155.72,1300.0,136.5823,136.7139,136.5823,136.6613,1300.0
2019-10-11 12:25:00,155.78,155.78,155.74,155.76,1082.0,136.7139,136.7139,136.6788,136.6964,1082.0
2019-10-11 12:30:00,155.74,155.74,155.23,155.57,3142.0,136.6788,136.6788,136.2312,136.5296,3142.0
2019-10-11 12:35:00,155.64,155.73,155.64,155.65,6235.0,136.5911,136.6701,136.5911,136.5998,6235.0
2019-10-11 12:40:00,155.62,155.69,155.59,155.69,1300.0,136.5735,136.6349,136.5472,136.6349,1300.0
2019-10-11 12:45:00,155.6,155.81,155.6,155.81,2501.0,136.556,136.7403,136.556,136.7403,2501.0
2019-10-11 12:50:00,155.84,155.89,155.79,155.81,1007.0,136.7666,136.8105,136.7227,136.7403,1007.0
2019-10-11 12:55:00,155.8,155.8,155.7,155.76,1205.0,136.7315,136.7315,136.6437,136.6964,1205.0
2019-10-11 13:00:00,155.76,155.76,155.63,155.66,2600.0,136.6964,136.6964,136.5823,136.6086,2600.0
2019-10-11 13:05:00,155.67,155.78,155.66,155.78,3740.0,136.6174,136.7139,136.6086,136.7139,3740.0
2019-10-11 13:10:00,155.8,155.8,155.63,155.69,4114.0,136.7315,136.7315,136.5823,136.6349,4114.0
2019-10-11 13:15:00,155.71,155.76,155.66,155.75,1403.0,136.6525,136.6964,136.6086,136.6876,1403.0
2019-10-11 13:20:00,155.77,155.82,155.77,155.81,1071.0,136.7052,136.749,136.7052,136.7403,1071.0
2019-10-11 13:25:00,155.81,156.08,155.8,155.87,3000.0,136.7403,136.9772,136.7315,136.7929,3000.0
2019-10-11 13:30:00,155.77,155.9,155.76,155.87,2552.0,136.7052,136.8192,136.6964,136.7929,2552.0
2019-10-11 13:35:00,155.87,155.87,155.8,155.83,1520.0,136.7929,136.7929,136.7315,136.7578,1520.0
2019-10-11 13:40:00,155.79,155.93,155.78,155.86,2100.0,136.7227,136.8456,136.7139,136.7841,2100.0
2019-10-11 13:45:00,155.91,155.91,155.82,155.82,1000.0,136.828,136.828,136.749,136.749,1000.0
2019-10-11 13:50:00,155.8,155.81,155.59,155.8,3450.0,136.7315,136.7403,136.5472,136.7315,3450.0
2019-10-11 13:55:00,155.77,155.87,155.77,155.8,1216.0,136.7052,136.7929,136.7052,136.7315,1216.0
2019-10-11 14:00:00,155.75,155.9,155.75,155.84,4425.0,136.6876,136.8192,136.6876,136.7666,4425.0
2019-10-11 14:05:00,155.78,155.89,155.74,155.78,2961.0,136.7139,136.8105,136.6788,136.7139,2961.0
2019-10-11 14:10:00,155.79,155.79,155.54,155.58,1607.0,136.7227,136.7227,136.5033,136.5384,1607.0
2019-10-11 14:15:00,155.65,155.76,155.65,155.72,2394.0,136.5998,136.6964,136.5998,136.6613,2394.0
2019-10-11 14:20:00,155.77,155.82,155.71,155.78,2215.0,136.7052,136.749,136.6525,136.7139,2215.0
2019-10-11 14:25:00,155.79,155.99,155.79,155.97,1600.0,136.7227,136.8982,136.7227,136.8807,1600.0
2019-10-11 14:30:00,155.96,156.04,155.92,155.92,2525.0,136.8719,136.9421,136.8368,136.8368,2525.0
2019-10-11 14:35:00,155.89,156.0,155.89,155.97,3153.0,136.8105,136.907,136.8105,136.8807,3153.0
2019-10-11 14:40:00,155.97,156.05,155.92,156.05,3543.0,136.8807,136.9509,136.8368,136.9509,3543.0
2019-10-11 14:45:00,156.08,156.09,155.9,155.92,3153.0,136.9772,136.986,136.8192,136.8368,3153.0
2019-10-11 14:50:00,155.92,156.05,155.9,155.96,4200.0,136.8368,136.9509,136.8192,136.8719,4200.0
2019-10-11 14:55:00,156.0,156.06,155.99,156.06,2420.0,136.907,136.9597,136.8982,136.9597,2420.0
2019-10-11 15:00:00,156.06,156.07,155.93,155.93,2230.0,136.9597,136.9684,136.8456,136.8456,2230.0
2019-10-11 15:05:00,155.94,156.04,155.93,155.98,3371.0,136.8544,136.9421,136.8456,136.8895,3371.0
2019-10-11 15:10:00,155.91,156.08,155.9,156.02,2771.0,136.828,136.9772,136.8192,136.9246,2771.0
2019-10-11 15:15:00,156.03,156.03,155.92,155.94,6126.0,136.9333,136.9333,136.8368,136.8544,6126.0
2019-10-11 15:20:00,155.92,155.92,155.8,155.85,3566.0,136.8368,136.8368,136.7315,136.7754,3566.0
2019-10-11 15:25:00,155.87,155.88,155.77,155.78,3962.0,136.7929,136.8017,136.7052,136.7139,3962.0
2019-10-11 15:30:00,155.8,155.95,155.64,155.94,7398.0,136.7315,136.8631,136.5911,136.8544,7398.0
2019-10-11 15:35:00,155.97,156.07,155.81,156.05,8204.0,136.8807,136.9684,136.7403,136.9509,8204.0
2019-10-11 15:40:00,156.04,156.08,155.42,155.42,7546.0,136.9421,136.9772,136.398,136.398,7546.0
2019-10-11 15:45:00,155.35,155.47,155.13,155.13,12535.0,136.3366,136.4419,136.1435,136.1435,12535.0
2019-10-11 15:50:00,155.08,155.33,155.0,155.0,20031.0,136.0996,136.319,136.0294,136.0294,20031.0
2019-10-11 15:55:00,155.05,155.36,154.93,155.3,87565.0,136.0733,136.3453,135.968,136.2927,87565.0
2019-10-14 09:30:00,156.07,156.13,155.77,155.99,10633.0,136.9684,137.0211,136.7052,136.8982,10633.0
2019-10-14 09:35:00,156.25,156.61,156.19,156.44,4776.0,137.1264,137.4424,137.0738,137.2932,4776.0
2019-10-14 09:40:00,156.54,156.58,156.23,156.23,3382.0,137.3809,137.416,137.1089,137.1089,3382.0
2019-10-14 09:45:00,156.2,156.43,156.19,156.31,3596.0,137.0825,137.2844,137.0738,137.1791,3596.0
2019-10-14 09:50:00,156.31,156.39,156.19,156.24,2100.0,137.1791,137.2493,137.0738,137.1176,2100.0
2019-10-14 09:55:00,156.15,156.62,156.14,156.62,16877.0,137.0386,137.4511,137.0299,137.4511,16877.0
2019-10-14 10:00:00,156.59,156.9,156.59,156.8,7185.0,137.4248,137.6969,137.4248,137.6091,7185.0
2019-10-14 10:05:00,156.81,157.17,156.81,157.17,2309.0,137.6179,137.9338,137.6179,137.9338,2309.0
2019-10-14 10:10:00,157.1,157.17,156.92,156.92,2396.0,137.8724,137.9338,137.7144,137.7144,2396.0
2019-10-14 10:15:00,156.91,156.92,156.47,156.47,2111.0,137.7056,137.7144,137.3195,137.3195,2111.0
2019-10-14 10:20:00,156.58,156.66,156.39,156.66,3128.0,137.416,137.4862,137.2493,137.4862,3128.0
2019-10-14 10:25:00,156.65,156.74,156.59,156.64,1437.0,137.4775,137.5564,137.4248,137.4687,1437.0
2019-10-14 10:30:00,156.65,156.86,156.65,156.68,2527.0,137.4775,137.6618,137.4775,137.5038,2527.0
2019-10-14 10:35:00,156.75,156.81,156.63,156.79,5055.0,137.5652,137.6179,137.4599,137.6003,5055.0
2019-10-14 10:40:00,156.79,156.9,156.79,156.9,1353.0,137.6003,137.6969,137.6003,137.6969,1353.0
2019-10-14 10:45:00,156.89,156.89,156.69,156.7,1404.0,137.6881,137.6881,137.5126,137.5213,1404.0
2019-10-14 10:50:00,156.7,156.7,156.55,156.59,1122.0,137.5213,137.5213,137.3897,137.4248,1122.0
2019-10-14 10:55:00,156.6,156.61,156.41,156.47,2555.0,137.4336,137.4424,137.2668,137.3195,2555.0
2019-10-14 11:00:00,156.43,156.44,156.18,156.25,3092.0,137.2844,137.2932,137.065,137.1264,3092.0
2019-10-14 11:05:00,156.22,156.25,156.18,156.22,922.0,137.1001,137.1264,137.065,137.1001,922.0
2019-10-14 11:10:00,156.27,156.27,156.0,156.1,6600.0,137.144,137.144,136.907,136.9948,6600.0
2019-10-14 11:15:00,156.06,156.07,156.0,156.0,6081.0,136.9597,136.9684,136.907,136.907,6081.0
2019-10-14 11:20:00,156.0,156.01,155.89,155.97,2598.0,136.907,136.9158,136.8105,136.8807,2598.0
2019-10-14 11:25:00,155.82,155.84,155.76,155.81,3284.0,136.749,136.7666,136.6964,136.7403,3284.0
2019-10-14 11:30:00,155.82,155.95,155.81,155.89,1753.0,136.749,136.8631,136.7403,136.8105,1753.0
2019-10-14 11:35:00,155.94,155.94,155.87,155.94,900.0,136.8544,136.8544,136.7929,136.8544,900.0
2019-10-14 11:40:00,155.94,155.94,155.82,155.87,1366.0,136.8544,136.8544,136.749,136.7929,1366.0
2019-10-14 11:45:00,155.88,155.96,155.85,155.85,2332.0,136.8017,136.8719,136.7754,136.7754,2332.0
2019-10-14 11:50:00,155.87,155.9,155.77,155.84,1399.0,136.7929,136.8192,136.7052,136.7666,1399.0
2019-10-14 11:55:00,155.85,155.85,155.68,155.78,1301.0,136.7754,136.7754,136.6262,136.7139,1301.0
2019-10-14 12:00:00,155.83,155.86,155.47,155.47,5248.0,136.7578,136.7841,136.4419,136.4419,5248.0
2019-10-14 12:05:00,155.48,155.48,155.4,155.46,921.0,136.4507,136.4507,136.3804,136.4331,921.0
2019-10-14 12:10:00,155.47,155.5,155.09,155.09,6566.0,136.4419,136.4682,136.1084,136.1084,6566.0
2019-10-14 12:15:00,155.06,155.24,155.06,155.24,3100.0,136.0821,136.24,136.0821,136.24,3100.0
2019-10-14 12:20:00,155.13,155.28,155.13,155.22,2000.0,136.1435,136.2751,136.1435,136.2225,2000.0
2019-10-14 12:25:00,155.23,155.23,155.09,155.09,1101.0,136.2312,136.2312,136.1084,136.1084,1101.0
2019-10-14 12:30:00,155.06,155.14,155.05,155.09,1671.0,136.0821,136.1523,136.0733,136.1084,1671.0
2019-10-14 12:35:00,155.15,155.29,155.12,155.22,3392.0,136.161,136.2839,136.1347,136.2225,3392.0
2019-10-14 12:40:00,155.21,155.21,155.15,155.16,1671.0,136.2137,136.2137,136.161,136.1698,1671.0
2019-10-14 12:45:00,155.19,155.48,155.18,155.46,6412.0,136.1961,136.4507,136.1874,136.4331,6412.0
2019-10-14 12:50:00,155.41,155.47,155.3,155.3,4525.0,136.3892,136.4419,136.2927,136.2927,4525.0
2019-10-14 12:55:00,155.34,155.39,155.24,155.39,3588.0,136.3278,136.3717,136.24,136.3717,3588.0
2019-10-14 13:00:00,155.34,155.52,155.34,155.52,800.0,136.3278,136.4858,136.3278,136.4858,800.0
2019-10-14 13:05:00,155.49,155.6,155.49,155.6,1015.0,136.4594,136.556,136.4594,136.556,1015.0
2019-10-14 13:10:00,155.62,155.62,155.59,155.59,400.0,136.5735,136.5735,136.5472,136.5472,400.0
2019-10-14 13:15:00,155.59,155.67,155.58,155.63,2005.0,136.5472,136.6174,136.5384,136.5823,2005.0
2019-10-14 13:20:00,155.62,155.63,155.5,155.5,917.0,136.5735,136.5823,136.4682,136.4682,917.0
2019-10-14 13:25:00,155.47,155.55,155.44,155.52,3285.0,136.4419,136.5121,136.4155,136.4858,3285.0
2019-10-14 13:30:00,155.51,155.51,155.31,155.31,1040.0,136.477,136.477,136.3015,136.3015,1040.0
2019-10-14 13:35:00,155.28,155.32,155.14,155.21,2519.0,136.2751,136.3102,136.1523,136.2137,2519.0
2019-10-14 13:40:00,155.18,155.36,155.15,155.29,1900.0,136.1874,136.3453,136.161,136.2839,1900.0
2019-10-14 13:45:00,155.29,155.43,155.25,155.43,1604.0,136.2839,136.4068,136.2488,136.4068,1604.0
2019-10-14 13:50:00,155.46,155.46,155.28,155.31,2128.0,136.4331,136.4331,136.2751,136.3015,2128.0
2019-10-14 13:55:00,155.31,155.36,155.31,155.33,643.0,136.3015,136.3453,136.3015,136.319,643.0
2019-10-14 14:00:00,155.35,155.43,155.29,155.3,3938.0,136.3366,136.4068,136.2839,136.2927,3938.0
2019-10-14 14:05:00,155.29,155.42,155.25,155.28,4396.0,136.2839,136.398,136.2488,136.2751,4396.0
2019-10-14 14:10:00,155.3,155.33,155.27,155.33,1440.0,136.2927,136.319,136.2664,136.319,1440.0
2019-10-14 14:15:00,155.36,155.4,155.33,155.4,2369.0,136.3453,136.3804,136.319,136.3804,2369.0
2019-10-14 14:20:00,155.37,155.42,155.31,155.31,3368.0,136.3541,136.398,136.3015,136.3015,3368.0
2019-10-14 14:25:00,155.24,155.29,155.24,155.25,1200.0,136.24,136.2839,136.24,136.2488,1200.0
2019-10-14 14:30:00,155.21,155.24,155.17,155.24,1066.0,136.2137,136.24,136.1786,136.24,1066.0
2019-10-14 14:35:00,155.2,155.21,155.13,155.2,3033.0,136.2049,136.2137,136.1435,136.2049,3033.0
2019-10-14 14:40:00,155.21,155.27,155.16,155.16,2220.0,136.2137,136.2664,136.1698,136.1698,2220.0
2019-10-14 14:45:00,155.22,155.3,155.21,155.3,2400.0,136.2225,136.2927,136.2137,136.2927,2400.0
2019-10-14 14:50:00,155.35,155.42,155.35,155.42,700.0,136.3366,136.398,136.3366,136.398,700.0
2019-10-14 14:55:00,155.51,155.52,155.46,155.49,2742.0,136.477,136.4858,136.4331,136.4594,2742.0
2019-10-14 15:00:00,155.48,155.5,155.43,155.47,2939.0,136.4507,136.4682,136.4068,136.4419,2939.0
2019-10-14 15:05:00,155.47,155.53,155.45,155.5,3745.0,136.4419,136.4945,136.4243,136.4682,3745.0
2019-10-14 15:10:00,155.5,155.59,155.49,155.55,4645.0,136.4682,136.5472,136.4594,136.5121,4645.0
2019-10-14 15:15:00,155.55,155.57,155.53,155.57,2270.0,136.5121,136.5296,136.4945,136.5296,2270.0
2019-10-14 15:20:00,155.56,155.57,155.47,155.52,2612.0,136.5209,136.5296,136.4419,136.4858,2612.0
2019-10-14 15:25:00,155.54,155.57,155.5,155.51,2441.0,136.5033,136.5296,136.4682,136.477,2441.0
2019-10-14 15:30:00,155.48,155.51,155.33,155.34,3508.0,136.4507,136.477,136.319,136.3278,3508.0
2019-10-14 15:35:00,155.33,155.33,155.23,155.24,4492.0,136.319,136.319,136.2312,136.24,4492.0
2019-10-14 15:40:00,155.21,155.21,155.15,155.19,3503.0,136.2137,136.2137,136.161,136.1961,3503.0
2019-10-14 15:45:00,155.2,155.34,155.18,155.29,5705.0,136.2049,136.3278,136.1874,136.2839,5705.0
2019-10-14 15:50:00,155.29,155.54,155.28,155.54,8550.0,136.2839,136.5033,136.2751,136.5033,8550.0
2019-10-14 15:55:00,155.51,155.54,155.32,155.34,28350.0,136.477,136.5033,136.3102,136.3278,28350.0
2019-10-15 09:30:00,155.75,156.09,155.57,155.95,16422.0,136.6876,136.986,136.5296,136.8631,16422.0
2019-10-15 09:35:00,155.92,156.24,155.53,155.66,5283.0,136.8368,137.1176,136.4945,136.6086,5283.0
2019-10-15 09:40:00,155.67,155.87,155.35,155.45,4327.0,136.6174,136.7929,136.3366,136.4243,4327.0
2019-10-15 09:45:00,155.4,155.4,154.92,154.96,4930.0,136.3804,136.3804,135.9592,135.9943,4930.0
2019-10-15 09:50:00,155.08,155.11,154.87,154.88,3100.0,136.0996,136.1259,135.9153,135.9241,3100.0
2019-10-15 09:55:00,154.88,155.29,154.83,155.21,4917.0,135.9241,136.2839,135.8802,136.2137,4917.0
2019-10-15 10:00:00,155.25,155.56,155.2,155.44,4650.0,136.2488,136.5209,136.2049,136.4155,4650.0
2019-10-15 10:05:00,155.45,155.59,155.16,155.16,5001.0,136.4243,136.5472,136.1698,136.1698,5001.0
2019-10-15 10:10:00,155.16,155.2,154.82,154.82,3807.0,136.1698,136.2049,135.8714,135.8714,3807.0
2019-10-15 10:15:00,154.89,154.96,154.78,154.84,5040.0,135.9329,135.9943,135.8363,135.889,5040.0
2019-10-15 10:20:00,154.86,154.99,154.84,154.9,5027.0,135.9065,136.0206,135.889,135.9416,5027.0
2019-10-15 10:25:00,154.88,154.89,154.75,154.86,9567.0,135.9241,135.9329,135.81,135.9065,9567.0
2019-10-15 10:30:00,154.89,154.95,154.67,154.77,7125.0,135.9329,135.9855,135.7398,135.8275,7125.0
2019-10-15 10:35:00,154.81,154.81,154.25,154.25,10673.0,135.8627,135.8627,135.3712,135.3712,10673.0
2019-10-15 10:40:00,154.32,154.64,154.32,154.58,8874.0,135.4326,135.7135,135.4326,135.6608,8874.0
2019-10-15 10:45:00,154.58,154.76,154.5,154.5,4873.0,135.6608,135.8188,135.5906,135.5906,4873.0
2019-10-15 10:50:00,154.5,154.54,154.21,154.43,11039.0,135.5906,135.6257,135.3361,135.5292,11039.0
2019-10-15 10:55:00,154.44,154.46,154.29,154.45,5531.0,135.5379,135.5555,135.4063,135.5467,5531.0
2019-10-15 11:00:00,154.4,154.47,154.36,154.47,5790.0,135.5028,135.5643,135.4677,135.5643,5790.0
2019-10-15 11:05:00,154.42,154.51,154.36,154.41,2900.0,135.5204,135.5994,135.4677,135.5116,2900.0
2019-10-15 11:10:00,154.35,154.43,154.24,154.43,2905.0,135.459,135.5292,135.3624,135.5292,2905.0
2019-10-15 11:15:00,154.44,154.45,154.35,154.35,4306.0,135.5379,135.5467,135.459,135.459,4306.0
2019-10-15 11:20:00,154.35,154.37,153.95,154.1,20256.0,135.459,135.4765,135.1079,135.2396,20256.0
2019-10-15 11:25:00,154.06,154.06,153.88,154.05,4864.0,135.2044,135.2044,135.0465,135.1957,4864.0
2019-10-15 11:30:00,154.05,154.05,153.88,153.98,6010.0,135.1957,135.1957,135.0465,135.1342,6010.0
2019-10-15 11:35:00,154.0,154.05,153.84,153.87,4224.0,135.1518,135.1957,135.0114,135.0377,4224.0
2019-10-15 11:40:00,153.87,153.94,153.83,153.94,15608.0,135.0377,135.0991,135.0026,135.0991,15608.0
2019-10-15 11:45:00,153.92,153.95,153.73,153.78,10773.0,135.0816,135.1079,134.9148,134.9587,10773.0
2019-10-15 11:50:00,153.78,153.79,153.5,153.52,8390.0,134.9587,134.9675,134.713,134.7305,8390.0
2019-10-15 11:55:00,153.5,153.59,153.49,153.5,5700.0,134.713,134.792,134.7042,134.713,5700.0
2019-10-15 12:00:00,153.5,153.53,153.25,153.34,11155.0,134.713,134.7393,134.4936,134.5726,11155.0
2019-10-15 12:05:00,153.37,153.37,153.2,153.29,12955.0,134.5989,134.5989,134.4497,134.5287,12955.0
2019-10-15 12:10:00,153.28,153.28,153.02,153.08,5346.0,134.5199,134.5199,134.2917,134.3444,5346.0
2019-10-15 12:15:00,153.06,153.16,152.99,153.03,11596.0,134.3268,134.4146,134.2654,134.3005,11596.0
2019-10-15 12:20:00,153.01,153.07,152.84,152.92,10170.0,134.283,134.3356,134.1338,134.204,10170.0
2019-10-15 12:25:00,152.93,153.11,152.82,152.85,5821.0,134.2127,134.3707,134.1162,134.1425,5821.0
2019-10-15 12:30:00,152.81,152.99,152.75,152.96,8078.0,134.1074,134.2654,134.0548,134.2391,8078.0
2019-10-15 12:35:00,152.91,152.93,152.8,152.89,5519.0,134.1952,134.2127,134.0987,134.1776,5519.0
2019-10-15 12:40:00,152.9,152.9,152.71,152.71,8525.0,134.1864,134.1864,134.0197,134.0197,8525.0
2019-10-15 12:45:00,152.75,152.77,152.55,152.56,4243.0,134.0548,134.0723,133.8793,133.888,4243.0
2019-10-15 12:50:00,152.55,152.62,152.5,152.53,8123.0,133.8793,133.9407,133.8354,133.8617,8123.0
2019-10-15 12:55:00,152.55,152.76,152.55,152.64,14533.0,133.8793,134.0636,133.8793,133.9582,14533.0
2019-10-15 13:00:00,152.65,152.77,152.63,152.74,6045.0,133.967,134.0723,133.9495,134.046,6045.0
2019-10-15 13:05:00,152.73,152.75,152.44,152.45,9129.0,134.0372,134.0548,133.7827,133.7915,9129.0
2019-10-15 13:10:00,152.45,152.8,152.39,152.58,48074.0,133.7915,134.0987,133.7388,133.9056,48074.0
2019-10-15 13:15:00,152.57,152.59,152.35,152.41,17268.0,133.8968,133.9144,133.7037,133.7564,17268.0
2019-10-15 13:20:00,152.37,152.66,152.2,152.49,34226.0,133.7213,133.9758,133.5721,133.8266,34226.0
2019-10-15 13:25:00,152.42,152.5,152.3,152.34,7002.0,133.7652,133.8354,133.6599,133.695,7002.0
2019-10-15 13:30:00,152.33,152.44,152.18,152.29,25634.0,133.6862,133.7827,133.5545,133.6511,25634.0
2019-10-15 13:35:00,152.31,152.37,152.22,152.29,10569.0,133.6686,133.7213,133.5896,133.6511,10569.0
2019-10-15 13:40:00,152.29,152.33,152.13,152.16,5658.0,133.6511,133.6862,133.5107,133.537,5658.0
2019-10-15 13:45:00,152.2,152.31,152.16,152.16,12451.0,133.5721,133.6686,133.537,133.537,12451.0
2019-10-15 13:50:00,152.18,152.25,152.07,152.19,14432.0,133.5545,133.616,133.458,133.5633,14432.0
2019-10-15 13:55:00,152.2,152.52,152.2,152.52,7248.0,133.5721,133.8529,133.5721,133.8529,7248.0
2019-10-15 14:00:00,152.55,152.66,152.52,152.64,6808.0,133.8793,133.9758,133.8529,133.9582,6808.0
2019-10-15 14:05:00,152.63,152.72,152.46,152.47,10376.0,133.9495,134.0285,133.8003,133.809,10376.0
2019-10-15 14:10:00,152.51,152.6,152.44,152.47,5376.0,133.8442,133.9231,133.7827,133.809,5376.0
2019-10-15 14:15:00,152.48,152.53,152.38,152.38,7056.0,133.8178,133.8617,133.7301,133.7301,7056.0
2019-10-15 14:20:00,152.36,152.7,152.36,152.7,6908.0,133.7125,134.0109,133.7125,134.0109,6908.0
2019-10-15 14:25:00,152.72,152.78,152.64,152.7,13103.0,134.0285,134.0811,133.9582,134.0109,13103.0
2019-10-15 14:30:00,152.71,152.99,152.71,152.98,10197.0,134.0197,134.2654,134.0197,134.2566,10197.0
2019-10-15 14:35:00,152.98,153.17,152.97,153.0,24579.0,134.2566,134.4234,134.2479,134.2742,24579.0
2019-10-15 14:40:00,153.0,153.04,152.79,152.79,6590.0,134.2742,134.3093,134.0899,134.0899,6590.0
2019-10-15 14:45:00,152.78,152.85,152.73,152.73,5145.0,134.0811,134.1425,134.0372,134.0372,5145.0
2019-10-15 14:50:00,152.72,152.73,152.61,152.64,10049.0,134.0285,134.0372,133.9319,133.9582,10049.0
2019-10-15 14:55:00,152.67,152.8,152.61,152.71,9145.0,133.9846,134.0987,133.9319,134.0197,9145.0
2019-10-15 15:00:00,152.69,152.69,152.52,152.55,8456.0,134.0021,134.0021,133.8529,133.8793,8456.0
2019-10-15 15:05:00,152.57,152.76,152.57,152.64,5556.0,133.8968,134.0636,133.8968,133.9582,5556.0
2019-10-15 15:10:00,152.65,152.73,152.63,152.73,5700.0,133.967,134.0372,133.9495,134.0372,5700.0
2019-10-15 15:15:00,152.73,152.96,152.66,152.88,9627.0,134.0372,134.2391,133.9758,134.1689,9627.0
2019-10-15 15:20:00,152.87,152.92,152.82,152.86,6097.0,134.1601,134.204,134.1162,134.1513,6097.0
2019-10-15 15:25:00,152.86,153.0,152.83,153.0,6893.0,134.1513,134.2742,134.125,134.2742,6893.0
2019-10-15 15:30:00,153.04,153.04,152.94,153.0,9431.0,134.3093,134.3093,134.2215,134.2742,9431.0
2019-10-15 15:35:00,152.98,153.01,152.91,152.91,8027.0,134.2566,134.283,134.1952,134.1952,8027.0
2019-10-15 15:40:00,152.88,152.91,152.77,152.77,12021.0,134.1689,134.1952,134.0723,134.0723,12021.0
2019-10-15 15:45:00,152.76,152.77,152.59,152.69,14860.0,134.0636,134.0723,133.9144,134.0021,14860.0
2019-10-15 15:50:00,152.74,152.87,152.57,152.62,23054.0,134.046,134.1601,133.8968,133.9407,23054.0
2019-10-15 15:55:00,152.63,152.72,152.53,152.54,44971.0,133.9495,134.0285,133.8617,133.8705,44971.0
2019-10-16 09:30:00,152.04,152.51,151.71,152.01,23202.0,133.4317,133.8442,133.1421,133.4053,23202.0
2019-10-16 09:35:00,152.06,152.21,151.81,151.97,8618.0,133.4492,133.5809,133.2298,133.3702,8618.0
2019-10-16 09:40:00,151.78,152.37,151.71,152.32,9176.0,133.2035,133.7213,133.1421,133.6774,9176.0
2019-10-16 09:45:00,152.37,152.37,151.85,152.03,8001.0,133.7213,133.7213,133.2649,133.4229,8001.0
2019-10-16 09:50:00,152.16,152.49,151.94,152.22,4103.0,133.537,133.8266,133.3439,133.5896,4103.0
2019-10-16 09:55:00,152.18,152.45,152.11,152.44,4547.0,133.5545,133.7915,133.4931,133.7827,4547.0
2019-10-16 10:00:00,152.39,152.53,152.16,152.46,4820.0,133.7388,133.8617,133.537,133.8003,4820.0
2019-10-16 10:05:00,152.5,152.7,152.42,152.51,3494.0,133.8354,134.0109,133.7652,133.8442,3494.0
2019-10-16 10:10:00,152.49,152.49,152.14,152.18,9100.0,133.8266,133.8266,133.5194,133.5545,9100.0
2019-10-16 10:15:00,152.18,152.42,152.18,152.27,3657.0,133.5545,133.7652,133.5545,133.6335,3657.0
2019-10-16 10:20:00,152.29,152.56,152.29,152.44,3920.0,133.6511,133.888,133.6511,133.7827,3920.0
2019-10-16 10:25:00,152.43,152.61,152.37,152.42,2100.0,133.7739,133.9319,133.7213,133.7652,2100.0
2019-10-16 10:30:00,152.39,152.44,152.28,152.4,4328.0,133.7388,133.7827,133.6423,133.7476,4328.0
2019-10-16 10:35:00,152.35,152.43,152.21,152.22,7643.0,133.7037,133.7739,133.5809,133.5896,7643.0
2019-10-16 10:40:00,152.22,152.22,152.03,152.03,4945.0,133.5896,133.5896,133.4229,133.4229,4945.0
2019-10-16 10:45:00,152.03,152.29,151.9,152.29,8017.0,133.4229,133.6511,133.3088,133.6511,8017.0
2019-10-16 10:50:00,152.26,152.3,152.19,152.19,5996.0,133.6248,133.6599,133.5633,133.5633,5996.0
2019-10-16 10:55:00,152.18,152.19,152.05,152.1,6977.0,133.5545,133.5633,133.4405,133.4843,6977.0
2019-10-16 11:00:00,152.06,152.32,152.06,152.23,4901.0,133.4492,133.6774,133.4492,133.5984,4901.0
2019-10-16 11:05:00,152.21,152.21,152.01,152.02,3050.0,133.5809,133.5809,133.4053,133.4141,3050.0
2019-10-16 11:10:00,152.03,152.08,151.98,152.07,2516.0,133.4229,133.4668,133.379,133.458,2516.0
2019-10-16 11:15:00,152.06,152.08,152.0,152.02,4021.0,133.4492,133.4668,133.3966,133.4141,4021.0
2019-10-16 11:20:00,152.05,152.06,152.0,152.03,4000.0,133.4405,133.4492,133.3966,133.4229,4000.0
2019-10-16 11:25:00,152.04,152.04,151.82,151.83,5701.0,133.4317,133.4317,133.2386,133.2474,5701.0
2019-10-16 11:30:00,151.87,151.93,151.74,151.77,5733.0,133.2825,133.3351,133.1684,133.1947,5733.0
2019-10-16 11:35:00,151.76,151.81,151.68,151.68,5302.0,133.1859,133.2298,133.1157,133.1157,5302.0
2019-10-16 11:40:00,151.71,151.71,151.56,151.56,1155.0,133.1421,133.1421,133.0104,133.0104,1155.0
2019-10-16 11:45:00,151.57,151.76,151.43,151.76,13848.0,133.0192,133.1859,132.8963,133.1859,13848.0
2019-10-16 11:50:00,151.76,151.76,151.6,151.6,3344.0,133.1859,133.1859,133.0455,133.0455,3344.0
2019-10-16 11:55:00,151.55,151.57,151.5,151.53,4810.0,133.0016,133.0192,132.9578,132.9841,4810.0
2019-10-16 12:00:00,151.51,151.63,151.48,151.57,12812.0,132.9665,133.0719,132.9402,133.0192,12812.0
2019-10-16 12:05:00,151.58,151.77,151.57,151.68,4801.0,133.028,133.1947,133.0192,133.1157,4801.0
2019-10-16 12:10:00,151.69,151.71,151.6,151.65,2256.0,133.1245,133.1421,133.0455,133.0894,2256.0
2019-10-16 12:15:00,151.66,151.68,151.6,151.64,2959.0,133.0982,133.1157,133.0455,133.0806,2959.0
2019-10-16 12:20:00,151.66,151.75,151.63,151.75,6775.0,133.0982,133.1772,133.0719,133.1772,6775.0
2019-10-16 12:25:00,151.74,151.76,151.7,151.72,3255.0,133.1684,133.1859,133.1333,133.1508,3255.0
2019-10-16 12:30:00,151.72,151.73,151.6,151.6,2816.0,133.1508,133.1596,133.0455,133.0455,2816.0
2019-10-16 12:35:00,151.64,151.64,151.54,151.55,5296.0,133.0806,133.0806,132.9929,133.0016,5296.0
2019-10-16 12:40:00,151.59,151.84,151.58,151.83,2605.0,133.0368,133.2562,133.028,133.2474,2605.0
2019-10-16 12:45:00,151.83,151.86,151.79,151.79,1943.0,133.2474,133.2737,133.2123,133.2123,1943.0
2019-10-16 12:50:00,151.77,151.77,151.67,151.77,3413.0,133.1947,133.1947,133.107,133.1947,3413.0
2019-10-16 12:55:00,151.78,151.93,151.78,151.93,2129.0,133.2035,133.3351,133.2035,133.3351,2129.0
2019-10-16 13:00:00,151.95,152.02,151.91,151.94,2018.0,133.3527,133.4141,133.3176,133.3439,2018.0
2019-10-16 13:05:00,151.82,151.83,151.75,151.75,3069.0,133.2386,133.2474,133.1772,133.1772,3069.0
2019-10-16 13:10:00,151.75,151.81,151.75,151.79,3267.0,133.1772,133.2298,133.1772,133.2123,3267.0
2019-10-16 13:15:00,151.79,151.84,151.75,151.81,2356.0,133.2123,133.2562,133.1772,133.2298,2356.0
2019-10-16 13:20:00,151.81,151.89,151.74,151.76,2084.0,133.2298,133.3,133.1684,133.1859,2084.0
2019-10-16 13:25:00,151.66,151.69,151.66,151.69,800.0,133.0982,133.1245,133.0982,133.1245,800.0
2019-10-16 13:30:00,151.67,151.73,151.67,151.7,1832.0,133.107,133.1596,133.107,133.1333,1832.0
2019-10-16 13:35:00,151.7,151.74,151.66,151.7,2909.0,133.1333,133.1684,133.0982,133.1333,2909.0
2019-10-16 13:40:00,151.71,151.82,151.67,151.75,4224.0,133.1421,133.2386,133.107,133.1772,4224.0
2019-10-16 13:45:00,151.76,151.76,151.56,151.66,5064.0,133.1859,133.1859,133.0104,133.0982,5064.0
2019-10-16 13:50:00,151.69,151.72,151.66,151.68,2607.0,133.1245,133.1508,133.0982,133.1157,2607.0
2019-10-16 13:55:00,151.65,151.7,151.63,151.66,3249.0,133.0894,133.1333,133.0719,133.0982,3249.0
2019-10-16 14:00:00,151.66,151.72,151.62,151.63,2309.0,133.0982,133.1508,133.0631,133.0719,2309.0
2019-10-16 14:05:00,151.65,151.65,151.56,151.58,1916.0,133.0894,133.0894,133.0104,133.028,1916.0
2019-10-16 14:10:00,151.61,151.62,151.56,151.56,1637.0,133.0543,133.0631,133.0104,133.0104,1637.0
2019-10-16 14:15:00,151.58,151.65,151.56,151.64,4336.0,133.028,133.0894,133.0104,133.0806,4336.0
2019-10-16 14:20:00,151.62,151.62,151.5,151.57,3993.0,133.0631,133.0631,132.9578,133.0192,3993.0
2019-10-16 14:25:00,151.59,151.66,151.57,151.63,3188.0,133.0368,133.0982,133.0192,133.0719,3188.0
2019-10-16 14:30:00,151.64,151.8,151.63,151.8,2081.0,133.0806,133.2211,133.0719,133.2211,2081.0
2019-10-16 14:35:00,151.83,151.88,151.76,151.81,4669.0,133.2474,133.2913,133.1859,133.2298,4669.0
2019-10-16 14:40:00,151.82,151.85,151.78,151.82,3457.0,133.2386,133.2649,133.2035,133.2386,3457.0
2019-10-16 14:45:00,151.79,151.83,151.73,151.75,3243.0,133.2123,133.2474,133.1596,133.1772,3243.0
2019-10-16 14:50:00,151.73,151.78,151.71,151.73,3129.0,133.1596,133.2035,133.1421,133.1596,3129.0
2019-10-16 14:55:00,151.74,151.84,151.73,151.8,2448.0,133.1684,133.2562,133.1596,133.2211,2448.0
2019-10-16 15:00:00,151.78,151.83,151.72,151.72,3401.0,133.2035,133.2474,133.1508,133.1508,3401.0
2019-10-16 15:05:00,151.73,151.73,151.64,151.65,3200.0,133.1596,133.1596,133.0806,133.0894,3200.0
2019-10-16 15:10:00,151.63,151.63,151.56,151.56,4723.0,133.0719,133.0719,133.0104,133.0104,4723.0
2019-10-16 15:15:00,151.57,151.61,151.51,151.59,3810.0,133.0192,133.0543,132.9665,133.0368,3810.0
2019-10-16 15:20:00,151.61,151.61,151.44,151.46,9156.0,133.0543,133.0543,132.9051,132.9227,9156.0
2019-10-16 15:25:00,151.46,151.54,151.44,151.48,4928.0,132.9227,132.9929,132.9051,132.9402,4928.0
2019-10-16 15:30:00,151.48,151.55,151.48,151.51,15223.0,132.9402,133.0016,132.9402,132.9665,15223.0
2019-10-16 15:35:00,151.5,151.5,151.35,151.4,8153.0,132.9578,132.9578,132.8261,132.87,8153.0
2019-10-16 15:40:00,151.4,151.4,151.28,151.28,10179.0,132.87,132.87,132.7647,132.7647,10179.0
2019-10-16 15:45:00,151.31,151.5,151.29,151.48,13756.0,132.791,132.9578,132.7735,132.9402,13756.0
2019-10-16 15:50:00,151.5,151.56,151.4,151.55,21616.0,132.9578,133.0104,132.87,133.0016,21616.0
2019-10-16 15:55:00,151.55,151.7,151.47,151.52,42210.0,133.0016,133.1333,132.9314,132.9753,42210.0
2019-10-17 09:30:00,151.46,152.25,151.46,151.9,13814.0,132.9227,133.616,132.9227,133.3088,13814.0
2019-10-17 09:35:00,151.88,152.08,151.84,151.86,4272.0,133.2913,133.4668,133.2562,133.2737,4272.0
2019-10-17 09:40:00,151.84,152.1,151.82,152.06,5600.0,133.2562,133.4843,133.2386,133.4492,5600.0
2019-10-17 09:45:00,152.05,152.39,152.02,152.27,5650.0,133.4405,133.7388,133.4141,133.6335,5650.0
2019-10-17 09:50:00,152.3,152.6,151.94,152.6,6937.0,133.6599,133.9231,133.3439,133.9231,6937.0
2019-10-17 09:55:00,152.6,152.85,152.6,152.69,6080.0,133.9231,134.1425,133.9231,134.0021,6080.0
2019-10-17 10:00:00,152.61,152.92,152.54,152.71,10936.0,133.9319,134.204,133.8705,134.0197,10936.0
2019-10-17 10:05:00,152.72,153.0,152.72,152.84,11599.0,134.0285,134.2742,134.0285,134.1338,11599.0
2019-10-17 10:10:00,152.8,152.85,152.36,152.39,3431.0,134.0987,134.1425,133.7125,133.7388,3431.0
2019-10-17 10:15:00,152.33,152.47,152.2,152.21,4914.0,133.6862,133.809,133.5721,133.5809,4914.0
2019-10-17 10:20:00,152.11,152.14,151.92,151.92,1300.0,133.4931,133.5194,133.3264,133.3264,1300.0
2019-10-17 10:25:00,151.91,152.35,151.86,152.35,2472.0,133.3176,133.7037,133.2737,133.7037,2472.0
2019-10-17 10:30:00,152.41,152.65,152.41,152.5,3354.0,133.7564,133.967,133.7564,133.8354,3354.0
2019-10-17 10:35:00,152.45,152.45,152.29,152.29,2101.0,133.7915,133.7915,133.6511,133.6511,2101.0
2019-10-17 10:40:00,152.26,152.5,152.25,152.5,1803.0,133.6248,133.8354,133.616,133.8354,1803.0
2019-10-17 10:45:00,152.53,152.58,152.47,152.5,1600.0,133.8617,133.9056,133.809,133.8354,1600.0
2019-10-17 10:50:00,152.49,152.64,152.49,152.61,2700.0,133.8266,133.9582,133.8266,133.9319,2700.0
2019-10-17 10:55:00,152.61,152.65,152.37,152.37,4460.0,133.9319,133.967,133.7213,133.7213,4460.0
2019-10-17 11:00:00,152.38,152.41,152.1,152.25,3969.0,133.7301,133.7564,133.4843,133.616,3969.0
2019-10-17 11:05:00,152.27,152.5,152.27,152.35,900.0,133.6335,133.8354,133.6335,133.7037,900.0
2019-10-17 11:10:00,152.38,152.5,152.32,152.32,1700.0,133.7301,133.8354,133.6774,133.6774,1700.0
2019-10-17 11:15:00,152.33,152.34,152.08,152.16,3487.0,133.6862,133.695,133.4668,133.537,3487.0
2019-10-17 11:20:00,152.11,152.31,152.08,152.3,6671.0,133.4931,133.6686,133.4668,133.6599,6671.0
2019-10-17 11:25:00,152.33,152.42,152.33,152.33,2445.0,133.6862,133.7652,133.6862,133.6862,2445.0
2019-10-17 11:30:00,152.32,152.43,152.27,152.43,1426.0,133.6774,133.7739,133.6335,133.7739,1426.0
2019-10-17 11:35:00,152.48,152.5,152.4,152.41,2651.0,133.8178,133.8354,133.7476,133.7564,2651.0
2019-10-17 11:40:00,152.32,152.5,152.32,152.41,1800.0,133.6774,133.8354,133.6774,133.7564,1800.0
2019-10-17 11:45:00,152.45,152.59,152.4,152.54,1657.0,133.7915,133.9144,133.7476,133.8705,1657.0
2019-10-17 11:50:00,152.6,152.67,152.54,152.67,2979.0,133.9231,133.9846,133.8705,133.9846,2979.0
2019-10-17 11:55:00,152.63,152.7,152.58,152.7,1994.0,133.9495,134.0109,133.9056,134.0109,1994.0
2019-10-17 12:00:00,152.69,152.69,152.57,152.57,1052.0,134.0021,134.0021,133.8968,133.8968,1052.0
2019-10-17 12:05:00,152.52,152.53,152.41,152.47,1676.0,133.8529,133.8617,133.7564,133.809,1676.0
2019-10-17 12:10:00,152.54,152.69,152.54,152.63,2510.0,133.8705,134.0021,133.8705,133.9495,2510.0
2019-10-17 12:15:00,152.69,152.84,152.67,152.84,2693.0,134.0021,134.1338,133.9846,134.1338,2693.0
2019-10-17 12:20:00,152.92,152.92,152.78,152.9,3900.0,134.204,134.204,134.0811,134.1864,3900.0
2019-10-17 12:25:00,153.0,153.08,153.0,153.03,8900.0,134.2742,134.3444,134.2742,134.3005,8900.0
2019-10-17 12:30:00,153.06,153.12,153.05,153.09,1037.0,134.3268,134.3795,134.3181,134.3532,1037.0
2019-10-17 12:35:00,153.14,153.16,153.09,153.15,1791.0,134.397,134.4146,134.3532,134.4058,1791.0
2019-10-17 12:40:00,153.16,153.19,153.09,153.16,8270.0,134.4146,134.4409,134.3532,134.4146,8270.0
2019-10-17 12:45:00,153.19,153.19,153.04,153.04,2264.0,134.4409,134.4409,134.3093,134.3093,2264.0
2019-10-17 12:50:00,153.06,153.17,153.05,153.13,2100.0,134.3268,134.4234,134.3181,134.3883,2100.0
2019-10-17 12:55:00,153.13,153.31,153.13,153.27,4606.0,134.3883,134.5462,134.3883,134.5111,4606.0
2019-10-17 13:00:00,153.24,153.33,153.24,153.31,2947.0,134.4848,134.5638,134.4848,134.5462,2947.0
2019-10-17 13:05:00,153.3,153.3,153.16,153.16,4090.0,134.5375,134.5375,134.4146,134.4146,4090.0
2019-10-17 13:10:00,153.19,153.33,153.19,153.28,2303.0,134.4409,134.5638,134.4409,134.5199,2303.0
2019-10-17 13:15:00,153.31,153.39,153.28,153.3,1200.0,134.5462,134.6164,134.5199,134.5375,1200.0
2019-10-17 13:20:00,153.32,153.34,153.19,153.19,850.0,134.555,134.5726,134.4409,134.4409,850.0
2019-10-17 13:25:00,153.15,153.31,153.13,153.25,2200.0,134.4058,134.5462,134.3883,134.4936,2200.0
2019-10-17 13:30:00,153.27,153.27,153.15,153.17,1024.0,134.5111,134.5111,134.4058,134.4234,1024.0
2019-10-17 13:35:00,153.17,153.17,153.12,153.14,1849.0,134.4234,134.4234,134.3795,134.397,1849.0
2019-10-17 13:40:00,153.15,153.15,153.03,153.08,2001.0,134.4058,134.4058,134.3005,134.3444,2001.0
2019-10-17 13:45:00,153.09,153.16,153.06,153.14,1988.0,134.3532,134.4146,134.3268,134.397,1988.0
2019-10-17 13:50:00,153.12,153.14,153.07,153.09,2393.0,134.3795,134.397,134.3356,134.3532,2393.0
2019-10-17 13:55:00,153.07,153.09,153.02,153.05,2348.0,134.3356,134.3532,134.2917,134.3181,2348.0
2019-10-17 14:00:00,153.09,153.11,152.95,152.95,2458.0,134.3532,134.3707,134.2303,134.2303,2458.0
2019-10-17 14:05:00,152.96,153.07,152.95,153.07,1989.0,134.2391,134.3356,134.2303,134.3356,1989.0
2019-10-17 14:10:00,153.01,153.21,153.01,153.2,7410.0,134.283,134.4585,134.283,134.4497,7410.0
2019-10-17 14:15:00,153.22,153.23,153.14,153.19,3683.0,134.4673,134.476,134.397,134.4409,3683.0
2019-10-17 14:20:00,153.19,153.21,153.12,153.14,2680.0,134.4409,134.4585,134.3795,134.397,2680.0
2019-10-17 14:25:00,153.18,153.26,153.18,153.25,2518.0,134.4322,134.5024,134.4322,134.4936,2518.0
2019-10-17 14:30:00,153.26,153.26,153.13,153.14,3100.0,134.5024,134.5024,134.3883,134.397,3100.0
2019-10-17 14:35:00,153.15,153.25,153.11,153.2,1406.0,134.4058,134.4936,134.3707,134.4497,1406.0
2019-10-17 14:40:00,153.2,153.28,153.2,153.28,908.0,134.4497,134.5199,134.4497,134.5199,908.0
2019-10-17 14:45:00,153.26,153.26,153.23,153.25,1952.0,134.5024,134.5024,134.476,134.4936,1952.0
2019-10-17 14:50:00,153.33,153.33,153.18,153.25,3357.0,134.5638,134.5638,134.4322,134.4936,3357.0
2019-10-17 14:55:00,153.22,153.26,153.22,153.25,1900.0,134.4673,134.5024,134.4673,134.4936,1900.0
2019-10-17 15:00:00,153.26,153.32,153.24,153.28,2684.0,134.5024,134.555,134.4848,134.5199,2684.0
2019-10-17 15:05:00,153.27,153.28,153.19,153.24,3049.0,134.5111,134.5199,134.4409,134.4848,3049.0
2019-10-17 15:10:00,153.24,153.31,153.2,153.28,3348.0,134.4848,134.5462,134.4497,134.5199,3348.0
2019-10-17 15:15:00,153.27,153.28,153.17,153.19,3177.0,134.5111,134.5199,134.4234,134.4409,3177.0
2019-10-17 15:20:00,153.24,153.24,153.17,153.19,2203.0,134.4848,134.4848,134.4234,134.4409,2203.0
2019-10-17 15:25:00,153.22,153.25,153.18,153.22,3988.0,134.4673,134.4936,134.4322,134.4673,3988.0
2019-10-17 15:30:00,153.22,153.28,153.17,153.17,4937.0,134.4673,134.5199,134.4234,134.4234,4937.0
2019-10-17 15:35:00,153.24,153.25,153.16,153.18,2050.0,134.4848,134.4936,134.4146,134.4322,2050.0
2019-10-17 15:40:00,153.19,153.21,153.12,153.16,3215.0,134.4409,134.4585,134.3795,134.4146,3215.0
2019-10-17 15:45:00,153.15,153.15,152.94,152.94,9023.0,134.4058,134.4058,134.2215,134.2215,9023.0
2019-10-17 15:50:00,152.9,153.15,152.88,153.03,16172.0,134.1864,134.4058,134.1689,134.3005,16172.0
2019-10-17 15:55:00,153.01,153.01,152.74,152.75,38509.0,134.283,134.283,134.046,134.0548,38509.0
2019-10-18 09:30:00,152.52,152.88,152.03,152.45,58417.0,133.8529,134.1689,133.4229,133.7915,58417.0
2019-10-18 09:35:00,152.45,152.45,151.93,152.28,4100.0,133.7915,133.7915,133.3351,133.6423,4100.0
2019-10-18 09:40:00,152.5,152.6,152.29,152.59,1658.0,133.8354,133.9231,133.6511,133.9144,1658.0
2019-10-18 09:45:00,152.63,152.84,152.47,152.76,5325.0,133.9495,134.1338,133.809,134.0636,5325.0
2019-10-18 09:50:00,152.74,153.04,152.57,152.69,6098.0,134.046,134.3093,133.8968,134.0021,6098.0
2019-10-18 09:55:00,152.82,153.16,152.68,153.04,7580.0,134.1162,134.4146,133.9933,134.3093,7580.0
2019-10-18 10:00:00,153.12,153.29,152.8,152.8,12734.0,134.3795,134.5287,134.0987,134.0987,12734.0
2019-10-18 10:05:00,152.8,152.96,152.79,152.85,2953.0,134.0987,134.2391,134.0899,134.1425,2953.0
2019-10-18 10:10:00,152.89,153.32,152.85,153.31,4747.0,134.1776,134.555,134.1425,134.5462,4747.0
2019-10-18 10:15:00,153.25,153.25,153.13,153.22,3557.0,134.4936,134.4936,134.3883,134.4673,3557.0
2019-10-18 10:20:00,153.32,153.38,153.22,153.38,7872.0,134.555,134.6077,134.4673,134.6077,7872.0
2019-10-18 10:25:00,153.49,153.54,153.3,153.39,2373.0,134.7042,134.7481,134.5375,134.6164,2373.0
2019-10-18 10:30:00,153.35,153.38,153.16,153.2,4581.0,134.5813,134.6077,134.4146,134.4497,4581.0
2019-10-18 10:35:00,153.18,153.19,153.01,153.04,4157.0,134.4322,134.4409,134.283,134.3093,4157.0
2019-10-18 10:40:00,153.02,153.26,153.01,153.2,19097.0,134.2917,134.5024,134.283,134.4497,19097.0
2019-10-18 10:45:00,153.26,153.46,153.26,153.41,24639.0,134.5024,134.6779,134.5024,134.634,24639.0
2019-10-18 10:50:00,153.43,153.56,153.32,153.39,11155.0,134.6516,134.7656,134.555,134.6164,11155.0
2019-10-18 10:55:00,153.37,153.64,153.33,153.56,14414.0,134.5989,134.8359,134.5638,134.7656,14414.0
2019-10-18 11:00:00,153.53,153.53,153.21,153.21,4780.0,134.7393,134.7393,134.4585,134.4585,4780.0
2019-10-18 11:05:00,153.16,153.25,153.03,153.13,5611.0,134.4146,134.4936,134.3005,134.3883,5611.0
2019-10-18 11:10:00,153.08,153.31,153.08,153.14,6087.0,134.3444,134.5462,134.3444,134.397,6087.0
2019-10-18 11:15:00,153.11,153.22,153.05,153.12,5230.0,134.3707,134.4673,134.3181,134.3795,5230.0
2019-10-18 11:20:00,153.13,153.29,153.12,153.27,6220.0,134.3883,134.5287,134.3795,134.5111,6220.0
2019-10-18 11:25:00,153.29,153.32,153.16,153.24,4974.0,134.5287,134.555,134.4146,134.4848,4974.0
2019-10-18 11:30:00,153.27,153.41,153.27,153.41,3132.0,134.5111,134.634,134.5111,134.634,3132.0
2019-10-18 11:35:00,153.41,153.55,153.41,153.55,2200.0,134.634,134.7569,134.634,134.7569,2200.0
2019-10-18 11:40:00,153.48,153.51,153.39,153.39,1513.0,134.6954,134.7218,134.6164,134.6164,1513.0
2019-10-18 11:45:00,153.44,153.45,153.26,153.29,5363.0,134.6603,134.6691,134.5024,134.5287,5363.0
2019-10-18 11:50:00,153.23,153.29,153.2,153.21,4405.0,134.476,134.5287,134.4497,134.4585,4405.0
2019-10-18 11:55:00,153.23,153.29,153.19,153.29,1874.0,134.476,134.5287,134.4409,134.5287,1874.0
2019-10-18 12:00:00,153.19,153.27,153.1,153.23,4600.0,134.4409,134.5111,134.3619,134.476,4600.0
2019-10-18 12:05:00,153.22,153.3,153.18,153.27,1327.0,134.4673,134.5375,134.4322,134.5111,1327.0
2019-10-18 12:10:00,153.29,153.44,153.26,153.43,1200.0,134.5287,134.6603,134.5024,134.6516,1200.0
2019-10-18 12:15:00,153.37,153.42,153.22,153.22,3378.0,134.5989,134.6428,134.4673,134.4673,3378.0
2019-10-18 12:20:00,153.26,153.26,153.12,153.12,1123.0,134.5024,134.5024,134.3795,134.3795,1123.0
2019-10-18 12:25:00,153.18,153.18,153.08,153.1,3481.0,134.4322,134.4322,134.3444,134.3619,3481.0
2019-10-18 12:30:00,153.1,153.15,153.05,153.15,17760.0,134.3619,134.4058,134.3181,134.4058,17760.0
2019-10-18 12:35:00,153.17,153.34,153.15,153.34,1200.0,134.4234,134.5726,134.4058,134.5726,1200.0
2019-10-18 12:40:00,153.3,153.31,153.16,153.18,2280.0,134.5375,134.5462,134.4146,134.4322,2280.0
2019-10-18 12:45:00,153.18,153.23,153.11,153.11,3008.0,134.4322,134.476,134.3707,134.3707,3008.0
2019-10-18 12:50:00,153.11,153.2,153.05,153.17,2618.0,134.3707,134.4497,134.3181,134.4234,2618.0
2019-10-18 12:55:00,153.19,153.22,153.19,153.19,1500.0,134.4409,134.4673,134.4409,134.4409,1500.0
2019-10-18 13:00:00,153.2,153.2,153.13,153.13,1100.0,134.4497,134.4497,134.3883,134.3883,1100.0
2019-10-18 13:05:00,153.2,153.2,153.14,153.14,800.0,134.4497,134.4497,134.397,134.397,800.0
2019-10-18 13:10:00,153.16,153.29,153.16,153.26,1915.0,134.4146,134.5287,134.4146,134.5024,1915.0
2019-10-18 13:15:00,153.24,153.34,153.24,153.34,1982.0,134.4848,134.5726,134.4848,134.5726,1982.0
2019-10-18 13:20:00,153.34,153.34,153.24,153.29,1752.0,134.5726,134.5726,134.4848,134.5287,1752.0
2019-10-18 13:25:00,153.3,153.34,153.22,153.32,2307.0,134.5375,134.5726,134.4673,134.555,2307.0
2019-10-18 13:30:00,153.31,153.32,153.23,153.26,3579.0,134.5462,134.555,134.476,134.5024,3579.0
2019-10-18 13:35:00,153.25,153.37,153.22,153.31,5387.0,134.4936,134.5989,134.4673,134.5462,5387.0
2019-10-18 13:40:00,153.3,153.45,153.3,153.45,1533.0,134.5375,134.6691,134.5375,134.6691,1533.0
2019-10-18 13:45:00,153.42,153.62,153.4,153.61,4889.0,134.6428,134.8183,134.6252,134.8095,4889.0
2019-10-18 13:50:00,153.62,153.76,153.56,153.76,1931.0,134.8183,134.9412,134.7656,134.9412,1931.0
2019-10-18 13:55:00,153.74,153.85,153.71,153.85,1641.0,134.9236,135.0201,134.8973,135.0201,1641.0
2019-10-18 14:00:00,153.77,153.79,153.57,153.57,2002.0,134.9499,134.9675,134.7744,134.7744,2002.0
2019-10-18 14:05:00,153.55,153.67,153.49,153.49,2867.0,134.7569,134.8622,134.7042,134.7042,2867.0
2019-10-18 14:10:00,153.47,153.66,153.46,153.57,3900.0,134.6867,134.8534,134.6779,134.7744,3900.0
2019-10-18 14:15:00,153.6,153.63,153.55,153.55,1313.0,134.8007,134.8271,134.7569,134.7569,1313.0
2019-10-18 14:20:00,153.58,153.62,153.57,153.6,1552.0,134.7832,134.8183,134.7744,134.8007,1552.0
2019-10-18 14:25:00,153.59,153.61,153.54,153.59,3885.0,134.792,134.8095,134.7481,134.792,3885.0
2019-10-18 14:30:00,153.61,153.62,153.51,153.52,1062.0,134.8095,134.8183,134.7218,134.7305,1062.0
2019-10-18 14:35:00,153.51,153.61,153.5,153.54,2092.0,134.7218,134.8095,134.713,134.7481,2092.0
2019-10-18 14:40:00,153.55,153.61,153.51,153.6,4362.0,134.7569,134.8095,134.7218,134.8007,4362.0
2019-10-18 14:45:00,153.58,153.59,153.56,153.57,1551.0,134.7832,134.792,134.7656,134.7744,1551.0
2019-10-18 14:50:00,153.61,153.62,153.53,153.55,2734.0,134.8095,134.8183,134.7393,134.7569,2734.0
2019-10-18 14:55:00,153.54,153.7,153.51,153.68,7187.0,134.7481,134.8885,134.7218,134.871,7187.0
2019-10-18 15:00:00,153.63,153.63,153.55,153.56,2277.0,134.8271,134.8271,134.7569,134.7656,2277.0
2019-10-18 15:05:00,153.55,153.6,153.5,153.53,4614.0,134.7569,134.8007,134.713,134.7393,4614.0
2019-10-18 15:10:00,153.5,153.56,153.49,153.54,3775.0,134.713,134.7656,134.7042,134.7481,3775.0
2019-10-18 15:15:00,153.51,153.52,153.49,153.51,1307.0,134.7218,134.7305,134.7042,134.7218,1307.0
2019-10-18 15:20:00,153.5,153.51,153.36,153.37,4280.0,134.713,134.7218,134.5901,134.5989,4280.0
2019-10-18 15:25:00,153.37,153.39,153.28,153.28,4219.0,134.5989,134.6164,134.5199,134.5199,4219.0
2019-10-18 15:30:00,153.28,153.28,153.21,153.24,3201.0,134.5199,134.5199,134.4585,134.4848,3201.0
2019-10-18 15:35:00,153.22,153.25,153.15,153.23,4208.0,134.4673,134.4936,134.4058,134.476,4208.0
2019-10-18 15:40:00,153.23,153.23,153.14,153.16,5245.0,134.476,134.476,134.397,134.4146,5245.0
2019-10-18 15:45:00,153.17,153.28,153.15,153.19,7064.0,134.4234,134.5199,134.4058,134.4409,7064.0
2019-10-18 15:50:00,153.22,153.33,153.21,153.29,11815.0,134.4673,134.5638,134.4585,134.5287,11815.0
2019-10-18 15:55:00,153.31,153.31,153.07,153.07,31702.0,134.5462,134.5462,134.3356,134.3356,31702.0
2019-10-21 09:30:00,152.86,152.86,152.54,152.82,9691.0,134.1513,134.1513,133.8705,134.1162,9691.0
2019-10-21 09:35:00,152.77,152.87,152.53,152.68,7784.0,134.0723,134.1601,133.8617,133.9933,7784.0
2019-10-21 09:40:00,152.69,152.94,152.68,152.93,7975.0,134.0021,134.2215,133.9933,134.2127,7975.0
2019-10-21 09:45:00,152.96,153.31,152.95,153.24,5807.0,134.2391,134.5462,134.2303,134.4848,5807.0
2019-10-21 09:50:00,153.23,153.23,152.92,153.08,9730.0,134.476,134.476,134.204,134.3444,9730.0
2019-10-21 09:55:00,153.08,153.24,153.05,153.06,7438.0,134.3444,134.4848,134.3181,134.3268,7438.0
2019-10-21 10:00:00,153.12,153.64,152.99,153.64,5689.0,134.3795,134.8359,134.2654,134.8359,5689.0
2019-10-21 10:05:00,153.65,153.82,153.64,153.76,4447.0,134.8446,134.9938,134.8359,134.9412,4447.0
2019-10-21 10:10:00,153.76,153.82,153.59,153.82,2600.0,134.9412,134.9938,134.792,134.9938,2600.0
2019-10-21 10:15:00,153.81,153.92,153.75,153.81,3747.0,134.985,135.0816,134.9324,134.985,3747.0
2019-10-21 10:20:00,153.8,153.8,153.45,153.45,2435.0,134.9763,134.9763,134.6691,134.6691,2435.0
2019-10-21 10:25:00,153.53,153.82,153.53,153.67,4722.0,134.7393,134.9938,134.7393,134.8622,4722.0
2019-10-21 10:30:00,153.73,153.81,153.63,153.63,2144.0,134.9148,134.985,134.8271,134.8271,2144.0
2019-10-21 10:35:00,153.67,153.74,153.62,153.72,4698.0,134.8622,134.9236,134.8183,134.9061,4698.0
2019-10-21 10:40:00,153.72,153.76,153.66,153.69,5089.0,134.9061,134.9412,134.8534,134.8797,5089.0
2019-10-21 10:45:00,153.68,153.75,153.65,153.73,5697.0,134.871,134.9324,134.8446,134.9148,5697.0
2019-10-21 10:50:00,153.72,153.77,153.64,153.64,3327.0,134.9061,134.9499,134.8359,134.8359,3327.0
2019-10-21 10:55:00,153.67,153.86,153.67,153.83,7143.0,134.8622,135.0289,134.8622,135.0026,7143.0
2019-10-21 11:00:00,153.85,153.92,153.81,153.87,5018.0,135.0201,135.0816,134.985,135.0377,5018.0
2019-10-21 11:05:00,153.87,153.89,153.61,153.61,5420.0,135.0377,135.0553,134.8095,134.8095,5420.0
2019-10-21 11:10:00,153.6,153.73,153.55,153.63,6577.0,134.8007,134.9148,134.7569,134.8271,6577.0
2019-10-21 11:15:00,153.59,153.61,153.39,153.48,4103.0,134.792,134.8095,134.6164,134.6954,4103.0
2019-10-21 11:20:00,153.55,153.71,153.54,153.68,7906.0,134.7569,134.8973,134.7481,134.871,7906.0
2019-10-21 11:25:00,153.72,153.77,153.66,153.7,8461.0,134.9061,134.9499,134.8534,134.8885,8461.0
2019-10-21 11:30:00,153.72,153.72,153.44,153.5,3642.0,134.9061,134.9061,134.6603,134.713,3642.0
2019-10-21 11:35:00,153.43,153.53,153.29,153.44,5210.0,134.6516,134.7393,134.5287,134.6603,5210.0
2019-10-21 11:40:00,153.46,153.5,153.4,153.47,4110.0,134.6779,134.713,134.6252,134.6867,4110.0
2019-10-21 11:45:00,153.47,153.47,153.36,153.36,4200.0,134.6867,134.6867,134.5901,134.5901,4200.0
2019-10-21 11:50:00,153.33,153.49,153.32,153.45,6793.0,134.5638,134.7042,134.555,134.6691,6793.0
2019-10-21 11:55:00,153.44,153.47,153.29,153.32,3208.0,134.6603,134.6867,134.5287,134.555,3208.0
2019-10-21 12:00:00,153.3,153.43,153.25,153.35,7942.0,134.5375,134.6516,134.4936,134.5813,7942.0
2019-10-21 12:05:00,153.35,153.37,153.18,153.21,7086.0,134.5813,134.5989,134.4322,134.4585,7086.0
2019-10-21 12:10:00,153.2,153.29,153.2,153.27,4607.0,134.4497,134.5287,134.4497,134.5111,4607.0
2019-10-21 12:15:00,153.27,153.35,153.24,153.34,4056.0,134.5111,134.5813,134.4848,134.5726,4056.0
2019-10-21 12:20:00,153.35,153.47,153.31,153.44,8480.0,134.5813,134.6867,134.5462,134.6603,8480.0
2019-10-21 12:25:00,153.41,153.55,153.41,153.53,18421.0,134.634,134.7569,134.634,134.7393,18421.0
2019-10-21 12:30:00,153.55,153.61,153.52,153.6,2500.0,134.7569,134.8095,134.7305,134.8007,2500.0
2019-10-21 12:35:00,153.57,153.57,153.46,153.5,2509.0,134.7744,134.7744,134.6779,134.713,2509.0
2019-10-21 12:40:00,153.52,153.56,153.43,153.44,2305.0,134.7305,134.7656,134.6516,134.6603,2305.0
2019-10-21 12:45:00,153.44,153.49,153.43,153.46,3105.0,134.6603,134.7042,134.6516,134.6779,3105.0
2019-10-21 12:50:00,153.5,153.63,153.49,153.61,2872.0,134.713,134.8271,134.7042,134.8095,2872.0
2019-10-21 12:55:00,153.6,153.67,153.59,153.66,1516.0,134.8007,134.8622,134.792,134.8534,1516.0
2019-10-21 13:00:00,153.64,153.68,153.61,153.65,2496.0,134.8359,134.871,134.8095,134.8446,2496.0
2019-10-21 13:05:00,153.65,153.65,153.56,153.64,2016.0,134.8446,134.8446,134.7656,134.8359,2016.0
2019-10-21 13:10:00,153.63,153.82,153.63,153.76,3751.0,134.8271,134.9938,134.8271,134.9412,3751.0
2019-10-21 13:15:00,153.74,153.76,153.69,153.71,2271.0,134.9236,134.9412,134.8797,134.8973,2271.0
2019-10-21 13:20:00,153.7,153.72,153.64,153.64,1470.0,134.8885,134.9061,134.8359,134.8359,1470.0
2019-10-21 13:25:00,153.69,153.72,153.66,153.72,3904.0,134.8797,134.9061,134.8534,134.9061,3904.0
2019-10-21 13:30:00,153.67,153.7,153.63,153.63,1480.0,134.8622,134.8885,134.8271,134.8271,1480.0
2019-10-21 13:35:00,153.64,153.64,153.59,153.59,1066.0,134.8359,134.8359,134.792,134.792,1066.0
2019-10-21 13:40:00,153.58,153.58,153.48,153.54,2833.0,134.7832,134.7832,134.6954,134.7481,2833.0
2019-10-21 13:45:00,153.49,153.57,153.45,153.57,1173.0,134.7042,134.7744,134.6691,134.7744,1173.0
2019-10-21 13:50:00,153.55,153.55,153.44,153.44,4427.0,134.7569,134.7569,134.6603,134.6603,4427.0
2019-10-21 13:55:00,153.46,153.47,153.39,153.39,1374.0,134.6779,134.6867,134.6164,134.6164,1374.0
2019-10-21 14:00:00,153.37,153.49,153.35,153.41,1321.0,134.5989,134.7042,134.5813,134.634,1321.0
2019-10-21 14:05:00,153.46,153.7,153.46,153.7,983.0,134.6779,134.8885,134.6779,134.8885,983.0
2019-10-21 14:10:00,153.75,153.75,153.6,153.67,2273.0,134.9324,134.9324,134.8007,134.8622,2273.0
2019-10-21 14:15:00,153.7,153.74,153.66,153.66,3285.0,134.8885,134.9236,134.8534,134.8534,3285.0
2019-10-21 14:20:00,153.68,153.73,153.66,153.69,1301.0,134.871,134.9148,134.8534,134.8797,1301.0
2019-10-21 14:25:00,153.7,153.7,153.64,153.66,1402.0,134.8885,134.8885,134.8359,134.8534,1402.0
2019-10-21 14:30:00,153.62,153.67,153.62,153.62,1508.0,134.8183,134.8622,134.8183,134.8183,1508.0
2019-10-21 14:35:00,153.6,153.63,153.45,153.45,2245.0,134.8007,134.8271,134.6691,134.6691,2245.0
2019-10-21 14:40:00,153.46,153.54,153.46,153.53,3426.0,134.6779,134.7481,134.6779,134.7393,3426.0
2019-10-21 14:45:00,153.52,153.65,153.49,153.65,6187.0,134.7305,134.8446,134.7042,134.8446,6187.0
2019-10-21 14:50:00,153.67,153.7,153.63,153.67,3896.0,134.8622,134.8885,134.8271,134.8622,3896.0
2019-10-21 14:55:00,153.65,153.73,153.65,153.66,7105.0,134.8446,134.9148,134.8446,134.8534,7105.0
2019-10-21 15:00:00,153.66,153.82,153.64,153.75,10854.0,134.8534,134.9938,134.8359,134.9324,10854.0
2019-10-21 15:05:00,153.75,153.8,153.73,153.8,2938.0,134.9324,134.9763,134.9148,134.9763,2938.0
2019-10-21 15:10:00,153.78,153.87,153.78,153.84,8567.0,134.9587,135.0377,134.9587,135.0114,8567.0
2019-10-21 15:15:00,153.84,153.85,153.69,153.69,5028.0,135.0114,135.0201,134.8797,134.8797,5028.0
2019-10-21 15:20:00,153.71,153.71,153.62,153.7,5836.0,134.8973,134.8973,134.8183,134.8885,5836.0
2019-10-21 15:25:00,153.68,153.69,153.52,153.64,41473.0,134.871,134.8797,134.7305,134.8359,41473.0
2019-10-21 15:30:00,153.65,153.68,153.52,153.53,7282.0,134.8446,134.871,134.7305,134.7393,7282.0
2019-10-21 15:35:00,153.54,153.65,153.54,153.65,4103.0,134.7481,134.8446,134.7481,134.8446,4103.0
2019-10-21 15:40:00,153.64,153.74,153.59,153.74,6730.0,134.8359,134.9236,134.792,134.9236,6730.0
2019-10-21 15:45:00,153.72,153.82,153.68,153.8,8567.0,134.9061,134.9938,134.871,134.9763,8567.0
2019-10-21 15:50:00,153.8,153.82,153.67,153.69,16604.0,134.9763,134.9938,134.8622,134.8797,16604.0
2019-10-21 15:55:00,153.71,153.74,153.54,153.56,29235.0,134.8973,134.9236,134.7481,134.7656,29235.0
2019-10-22 09:30:00,153.28,153.73,152.69,152.81,21765.0,134.5199,134.9148,134.0021,134.1074,21765.0
2019-10-22 09:35:00,152.79,153.33,152.78,153.17,4600.0,134.0899,134.5638,134.0811,134.4234,4600.0
2019-10-22 09:40:00,153.06,153.45,153.0,153.39,23178.0,134.3268,134.6691,134.2742,134.6164,23178.0
2019-10-22 09:45:00,153.43,153.5,153.32,153.36,3622.0,134.6516,134.713,134.555,134.5901,3622.0
2019-10-22 09:50:00,153.41,153.52,153.3,153.4,5577.0,134.634,134.7305,134.5375,134.6252,5577.0
2019-10-22 09:55:00,153.48,153.65,153.3,153.34,4038.0,134.6954,134.8446,134.5375,134.5726,4038.0
2019-10-22 10:00:00,153.35,153.51,153.22,153.35,8021.0,134.5813,134.7218,134.4673,134.5813,8021.0
2019-10-22 10:05:00,153.41,153.59,153.33,153.47,4854.0,134.634,134.792,134.5638,134.6867,4854.0
2019-10-22 10:10:00,153.43,153.43,153.33,153.33,2300.0,134.6516,134.6516,134.5638,134.5638,2300.0
2019-10-22 10:15:00,153.38,153.38,152.91,152.91,2800.0,134.6077,134.6077,134.1952,134.1952,2800.0
2019-10-22 10:20:00,153.01,153.07,152.82,152.94,2685.0,134.283,134.3356,134.1162,134.2215,2685.0
2019-10-22 10:25:00,152.89,152.95,152.65,152.65,2099.0,134.1776,134.2303,133.967,133.967,2099.0
2019-10-22 10:30:00,152.68,152.74,152.6,152.7,9800.0,133.9933,134.046,133.9231,134.0109,9800.0
2019-10-22 10:35:00,152.67,152.7,152.42,152.42,3648.0,133.9846,134.0109,133.7652,133.7652,3648.0
2019-10-22 10:40:00,152.4,152.47,152.33,152.34,6358.0,133.7476,133.809,133.6862,133.695,6358.0
2019-10-22 10:45:00,152.37,152.39,152.12,152.13,4862.0,133.7213,133.7388,133.5019,133.5107,4862.0
2019-10-22 10:50:00,152.21,152.24,152.09,152.2,8608.0,133.5809,133.6072,133.4756,133.5721,8608.0
2019-10-22 10:55:00,152.24,152.24,152.03,152.04,2600.0,133.6072,133.6072,133.4229,133.4317,2600.0
2019-10-22 11:00:00,152.0,152.0,151.73,151.81,4940.0,133.3966,133.3966,133.1596,133.2298,4940.0
2019-10-22 11:05:00,151.84,151.97,151.81,151.93,7816.0,133.2562,133.3702,133.2298,133.3351,7816.0
2019-10-22 11:10:00,151.84,151.9,151.55,151.69,5201.0,133.2562,133.3088,133.0016,133.1245,5201.0
2019-10-22 11:15:00,151.67,151.67,151.55,151.63,4615.0,133.107,133.107,133.0016,133.0719,4615.0
2019-10-22 11:20:00,151.66,151.68,151.57,151.6,5564.0,133.0982,133.1157,133.0192,133.0455,5564.0
2019-10-22 11:25:00,151.57,151.63,151.52,151.61,6257.0,133.0192,133.0719,132.9753,133.0543,6257.0
2019-10-22 11:30:00,151.58,151.75,151.54,151.75,5310.0,133.028,133.1772,132.9929,133.1772,5310.0
2019-10-22 11:35:00,151.71,151.76,151.64,151.68,3274.0,133.1421,133.1859,133.0806,133.1157,3274.0
2019-10-22 11:40:00,151.6,151.6,151.43,151.43,7907.0,133.0455,133.0455,132.8963,132.8963,7907.0
2019-10-22 11:45:00,151.47,151.52,151.4,151.41,4224.0,132.9314,132.9753,132.87,132.8788,4224.0
2019-10-22 11:50:00,151.41,151.44,151.24,151.39,5316.0,132.8788,132.9051,132.7296,132.8612,5316.0
2019-10-22 11:55:00,151.38,151.4,151.04,151.06,12132.0,132.8525,132.87,132.5541,132.5716,12132.0
2019-10-22 12:00:00,151.09,151.17,150.91,151.17,5677.0,132.5979,132.6682,132.44,132.6682,5677.0
2019-10-22 12:05:00,151.16,151.28,151.1,151.1,2920.0,132.6594,132.7647,132.6067,132.6067,2920.0
2019-10-22 12:10:00,150.96,151.04,150.84,150.86,2940.0,132.4839,132.5541,132.3785,132.3961,2940.0
2019-10-22 12:15:00,150.88,150.99,150.85,150.94,6139.0,132.4137,132.5102,132.3873,132.4663,6139.0
2019-10-22 12:20:00,150.92,150.98,150.85,150.86,4200.0,132.4488,132.5014,132.3873,132.3961,4200.0
2019-10-22 12:25:00,150.92,150.95,150.75,150.75,2751.0,132.4488,132.4751,132.2996,132.2996,2751.0
2019-10-22 12:30:00,150.78,150.91,150.77,150.84,2756.0,132.3259,132.44,132.3171,132.3785,2756.0
2019-10-22 12:35:00,150.86,151.04,150.86,151.04,6165.0,132.3961,132.5541,132.3961,132.5541,6165.0
2019-10-22 12:40:00,151.03,151.04,150.83,150.99,8720.0,132.5453,132.5541,132.3698,132.5102,8720.0
2019-10-22 12:45:00,150.95,151.1,150.95,151.03,9161.0,132.4751,132.6067,132.4751,132.5453,9161.0
2019-10-22 12:50:00,151.06,151.34,151.06,151.34,3239.0,132.5716,132.8174,132.5716,132.8174,3239.0
2019-10-22 12:55:00,151.34,151.48,151.33,151.37,6234.0,132.8174,132.9402,132.8086,132.8437,6234.0
2019-10-22 13:00:00,151.39,151.75,151.38,151.71,6619.0,132.8612,133.1772,132.8525,133.1421,6619.0
2019-10-22 13:05:00,151.73,151.81,151.71,151.77,4508.0,133.1596,133.2298,133.1421,133.1947,4508.0
2019-10-22 13:10:00,151.79,151.79,151.55,151.58,3511.0,133.2123,133.2123,133.0016,133.028,3511.0
2019-10-22 13:15:00,151.61,151.61,151.47,151.47,1628.0,133.0543,133.0543,132.9314,132.9314,1628.0
2019-10-22 13:20:00,151.49,151.58,151.44,151.55,5202.0,132.949,133.028,132.9051,133.0016,5202.0
2019-10-22 13:25:00,151.57,151.59,151.29,151.43,3405.0,133.0192,133.0368,132.7735,132.8963,3405.0
2019-10-22 13:30:00,151.42,151.42,151.29,151.29,3053.0,132.8876,132.8876,132.7735,132.7735,3053.0
2019-10-22 13:35:00,151.26,151.34,151.19,151.27,14093.0,132.7471,132.8174,132.6857,132.7559,14093.0
2019-10-22 13:40:00,151.27,151.36,151.25,151.36,13458.0,132.7559,132.8349,132.7384,132.8349,13458.0
2019-10-22 13:45:00,151.37,151.57,151.37,151.49,6039.0,132.8437,133.0192,132.8437,132.949,6039.0
2019-10-22 13:50:00,151.48,151.48,151.07,151.15,3116.0,132.9402,132.9402,132.5804,132.6506,3116.0
2019-10-22 13:55:00,151.14,151.15,150.98,150.99,2215.0,132.6418,132.6506,132.5014,132.5102,2215.0
2019-10-22 14:00:00,150.97,151.04,150.8,150.86,5999.0,132.4926,132.5541,132.3434,132.3961,5999.0
2019-10-22 14:05:00,150.87,151.0,150.86,150.93,4072.0,132.4049,132.519,132.3961,132.4575,4072.0
2019-10-22 14:10:00,150.93,150.98,150.76,150.76,2131.0,132.4575,132.5014,132.3083,132.3083,2131.0
2019-10-22 14:15:00,150.76,150.76,150.6,150.68,4331.0,132.3083,132.3083,132.1679,132.2381,4331.0
2019-10-22 14:20:00,150.64,150.8,150.6,150.78,2683.0,132.203,132.3434,132.1679,132.3259,2683.0
2019-10-22 14:25:00,150.81,150.85,150.71,150.74,2853.0,132.3522,132.3873,132.2645,132.2908,2853.0
2019-10-22 14:30:00,150.76,150.77,150.64,150.71,5135.0,132.3083,132.3171,132.203,132.2645,5135.0
2019-10-22 14:35:00,150.69,150.79,150.6,150.75,4347.0,132.2469,132.3347,132.1679,132.2996,4347.0
2019-10-22 14:40:00,150.74,150.76,150.68,150.7,3500.0,132.2908,132.3083,132.2381,132.2557,3500.0
2019-10-22 14:45:00,150.65,150.66,150.39,150.41,6843.0,132.2118,132.2206,131.9836,132.0012,6843.0
2019-10-22 14:50:00,150.42,150.55,150.39,150.5,3388.0,132.01,132.124,131.9836,132.0802,3388.0
2019-10-22 14:55:00,150.5,150.69,150.5,150.59,6348.0,132.0802,132.2469,132.0802,132.1591,6348.0
2019-10-22 15:00:00,150.61,150.62,150.44,150.55,6829.0,132.1767,132.1855,132.0275,132.124,6829.0
2019-10-22 15:05:00,150.55,150.65,150.49,150.53,5364.0,132.124,132.2118,132.0714,132.1065,5364.0
2019-10-22 15:10:00,150.5,150.5,150.35,150.38,5977.0,132.0802,132.0802,131.9485,131.9748,5977.0
2019-10-22 15:15:00,150.39,150.4,150.23,150.28,6045.0,131.9836,131.9924,131.8432,131.8871,6045.0
2019-10-22 15:20:00,150.31,150.41,150.28,150.37,6378.0,131.9134,132.0012,131.8871,131.9661,6378.0
2019-10-22 15:25:00,150.37,150.52,150.34,150.48,9278.0,131.9661,132.0977,131.9397,132.0626,9278.0
2019-10-22 15:30:00,150.48,150.59,150.48,150.56,14193.0,132.0626,132.1591,132.0626,132.1328,14193.0
2019-10-22 15:35:00,150.52,150.58,150.27,150.31,12332.0,132.0977,132.1504,131.8783,131.9134,12332.0
2019-10-22 15:40:00,150.3,150.31,150.09,150.1,17946.0,131.9046,131.9134,131.7203,131.7291,17946.0
2019-10-22 15:45:00,150.09,150.09,149.85,149.9,20127.0,131.7203,131.7203,131.5097,131.5536,20127.0
2019-10-22 15:50:00,149.87,149.91,149.6,149.6,29775.0,131.5273,131.5624,131.2903,131.2903,29775.0
2019-10-22 15:55:00,149.62,149.79,149.62,149.75,64825.0,131.3079,131.4571,131.3079,131.422,64825.0
2019-10-23 09:30:00,149.59,150.32,149.5,149.85,27101.0,131.2815,131.9222,131.2025,131.5097,27101.0
2019-10-23 09:35:00,149.78,150.19,149.6,149.6,5037.0,131.4483,131.8081,131.2903,131.2903,5037.0
2019-10-23 09:40:00,149.64,150.01,149.59,149.85,7306.0,131.3254,131.6501,131.2815,131.5097,7306.0
2019-10-23 09:45:00,149.85,149.99,149.59,149.64,15832.0,131.5097,131.6326,131.2815,131.3254,15832.0
2019-10-23 09:50:00,149.69,149.96,149.56,149.62,12084.0,131.3693,131.6063,131.2552,131.3079,12084.0
2019-10-23 09:55:00,149.63,150.05,149.62,150.05,7149.0,131.3166,131.6852,131.3079,131.6852,7149.0
2019-10-23 10:00:00,150.06,150.23,150.01,150.13,12680.0,131.694,131.8432,131.6501,131.7554,12680.0
2019-10-23 10:05:00,150.13,150.19,149.94,149.95,5386.0,131.7554,131.8081,131.5887,131.5975,5386.0
2019-10-23 10:10:00,149.93,150.11,149.88,149.94,8779.0,131.5799,131.7379,131.536,131.5887,8779.0
2019-10-23 10:15:00,149.88,149.88,149.54,149.55,9757.0,131.536,131.536,131.2377,131.2464,9757.0
2019-10-23 10:20:00,149.58,149.95,149.58,149.66,10873.0,131.2728,131.5975,131.2728,131.343,10873.0
2019-10-23 10:25:00,149.69,149.74,149.43,149.57,5359.0,131.3693,131.4132,131.1411,131.264,5359.0
2019-10-23 10:30:00,149.54,149.54,149.27,149.41,8065.0,131.2377,131.2377,131.0007,131.1236,8065.0
2019-10-23 10:35:00,149.45,149.49,149.2,149.22,7192.0,131.1587,131.1938,130.9393,130.9568,7192.0
2019-10-23 10:40:00,149.21,149.27,148.93,148.93,19052.0,130.948,131.0007,130.7023,130.7023,19052.0
2019-10-23 10:45:00,148.95,149.05,148.79,148.94,12052.0,130.7199,130.8076,130.5794,130.7111,12052.0
2019-10-23 10:50:00,148.88,149.04,148.83,148.94,6669.0,130.6584,130.7988,130.6146,130.7111,6669.0
2019-10-23 10:55:00,148.99,149.2,148.99,149.14,6501.0,130.755,130.9393,130.755,130.8866,6501.0
2019-10-23 11:00:00,149.19,149.3,149.12,149.3,5959.0,130.9305,131.027,130.8691,131.027,5959.0
2019-10-23 11:05:00,149.35,149.4,149.3,149.31,5371.0,131.0709,131.1148,131.027,131.0358,5371.0
2019-10-23 11:10:00,149.3,149.61,149.29,149.61,6587.0,131.027,131.2991,131.0183,131.2991,6587.0
2019-10-23 11:15:00,149.6,149.99,149.55,149.96,10831.0,131.2903,131.6326,131.2464,131.6063,10831.0
2019-10-23 11:20:00,149.92,149.97,149.82,149.94,3917.0,131.5711,131.615,131.4834,131.5887,3917.0
2019-10-23 11:25:00,150.01,150.16,149.95,150.02,6684.0,131.6501,131.7818,131.5975,131.6589,6684.0
2019-10-23 11:30:00,150.0,150.65,150.0,150.65,8320.0,131.6414,132.2118,131.6414,132.2118,8320.0
2019-10-23 11:35:00,150.63,150.82,150.55,150.62,12532.0,132.1942,132.361,132.124,132.1855,12532.0
2019-10-23 11:40:00,150.61,150.61,150.1,150.2,9177.0,132.1767,132.1767,131.7291,131.8169,9177.0
2019-10-23 11:45:00,150.22,150.4,150.18,150.18,7533.0,131.8344,131.9924,131.7993,131.7993,7533.0
2019-10-23 11:50:00,150.2,150.2,149.88,149.95,6963.0,131.8169,131.8169,131.536,131.5975,6963.0
2019-10-23 11:55:00,149.94,150.0,149.87,149.9,3573.0,131.5887,131.6414,131.5273,131.5536,3573.0
2019-10-23 12:00:00,149.9,150.09,149.9,150.03,4739.0,131.5536,131.7203,131.5536,131.6677,4739.0
2019-10-23 12:05:00,150.03,150.2,150.03,150.2,4814.0,131.6677,131.8169,131.6677,131.8169,4814.0
2019-10-23 12:10:00,150.19,150.24,149.94,149.94,5082.0,131.8081,131.852,131.5887,131.5887,5082.0
2019-10-23 12:15:00,149.94,149.99,149.76,149.76,3801.0,131.5887,131.6326,131.4307,131.4307,3801.0
2019-10-23 12:20:00,149.77,149.77,149.61,149.7,6235.0,131.4395,131.4395,131.2991,131.3781,6235.0
2019-10-23 12:25:00,149.68,149.77,149.61,149.75,18597.0,131.3605,131.4395,131.2991,131.422,18597.0
2019-10-23 12:30:00,149.75,149.82,149.68,149.82,6146.0,131.422,131.4834,131.3605,131.4834,6146.0
2019-10-23 12:35:00,149.81,149.97,149.77,149.87,9649.0,131.4746,131.615,131.4395,131.5273,9649.0
2019-10-23 12:40:00,149.83,149.88,149.8,149.88,2315.0,131.4922,131.536,131.4658,131.536,2315.0
2019-10-23 12:45:00,149.9,149.95,149.87,149.88,4564.0,131.5536,131.5975,131.5273,131.536,4564.0
2019-10-23 12:50:00,149.88,149.88,149.7,149.73,4629.0,131.536,131.536,131.3781,131.4044,4629.0
2019-10-23 12:55:00,149.75,149.84,149.71,149.81,5347.0,131.422,131.5009,131.3868,131.4746,5347.0
2019-10-23 13:00:00,149.8,149.95,149.8,149.84,6896.0,131.4658,131.5975,131.4658,131.5009,6896.0
2019-10-23 13:05:00,149.84,149.85,149.68,149.74,6684.0,131.5009,131.5097,131.3605,131.4132,6684.0
2019-10-23 13:10:00,149.74,149.81,149.67,149.81,5714.0,131.4132,131.4746,131.3517,131.4746,5714.0
2019-10-23 13:15:00,149.81,149.82,149.68,149.81,7384.0,131.4746,131.4834,131.3605,131.4746,7384.0
2019-10-23 13:20:00,149.82,149.82,149.67,149.77,6426.0,131.4834,131.4834,131.3517,131.4395,6426.0
2019-10-23 13:25:00,149.77,149.78,149.72,149.78,6000.0,131.4395,131.4483,131.3956,131.4483,6000.0
2019-10-23 13:30:00,149.8,149.8,149.7,149.77,8475.0,131.4658,131.4658,131.3781,131.4395,8475.0
2019-10-23 13:35:00,149.8,149.85,149.75,149.85,5648.0,131.4658,131.5097,131.422,131.5097,5648.0
2019-10-23 13:40:00,149.87,150.05,149.86,149.94,6392.0,131.5273,131.6852,131.5185,131.5887,6392.0
2019-10-23 13:45:00,149.94,149.94,149.78,149.78,5385.0,131.5887,131.5887,131.4483,131.4483,5385.0
2019-10-23 13:50:00,149.78,149.83,149.75,149.83,4391.0,131.4483,131.4922,131.422,131.4922,4391.0
2019-10-23 13:55:00,149.8,149.81,149.72,149.76,8105.0,131.4658,131.4746,131.3956,131.4307,8105.0
2019-10-23 14:00:00,149.77,149.84,149.77,149.81,4046.0,131.4395,131.5009,131.4395,131.4746,4046.0
2019-10-23 14:05:00,149.8,149.82,149.77,149.8,5416.0,131.4658,131.4834,131.4395,131.4658,5416.0
2019-10-23 14:10:00,149.79,149.83,149.76,149.77,6137.0,131.4571,131.4922,131.4307,131.4395,6137.0
2019-10-23 14:15:00,149.79,149.79,149.68,149.74,11448.0,131.4571,131.4571,131.3605,131.4132,11448.0
2019-10-23 14:20:00,149.72,149.79,149.64,149.68,8838.0,131.3956,131.4571,131.3254,131.3605,8838.0
2019-10-23 14:25:00,149.68,149.75,149.67,149.74,11816.0,131.3605,131.422,131.3517,131.4132,11816.0
2019-10-23 14:30:00,149.74,149.75,149.53,149.53,14105.0,131.4132,131.422,131.2289,131.2289,14105.0
2019-10-23 14:35:00,149.53,149.55,149.34,149.36,10714.0,131.2289,131.2464,131.0621,131.0797,10714.0
2019-10-23 14:40:00,149.34,149.38,149.27,149.28,5661.0,131.0621,131.0972,131.0007,131.0095,5661.0
2019-10-23 14:45:00,149.28,149.35,149.2,149.23,9633.0,131.0095,131.0709,130.9393,130.9656,9633.0
2019-10-23 14:50:00,149.27,149.31,149.19,149.22,7152.0,131.0007,131.0358,130.9305,130.9568,7152.0
2019-10-23 14:55:00,149.2,149.41,149.2,149.33,8151.0,130.9393,131.1236,130.9393,131.0534,8151.0
2019-10-23 15:00:00,149.31,149.39,149.27,149.35,10662.0,131.0358,131.106,131.0007,131.0709,10662.0
2019-10-23 15:05:00,149.34,149.34,149.18,149.25,8593.0,131.0621,131.0621,130.9217,130.9831,8593.0
2019-10-23 15:10:00,149.24,149.25,149.13,149.24,13145.0,130.9744,130.9831,130.8778,130.9744,13145.0
2019-10-23 15:15:00,149.23,149.23,149.13,149.21,20807.0,130.9656,130.9656,130.8778,130.948,20807.0
2019-10-23 15:20:00,149.22,149.27,149.17,149.21,18391.0,130.9568,131.0007,130.9129,130.948,18391.0
2019-10-23 15:25:00,149.21,149.27,149.15,149.27,20538.0,130.948,131.0007,130.8954,131.0007,20538.0
2019-10-23 15:30:00,149.26,149.44,149.21,149.4,31022.0,130.9919,131.1499,130.948,131.1148,31022.0
2019-10-23 15:35:00,149.4,149.7,149.34,149.67,17415.0,131.1148,131.3781,131.0621,131.3517,17415.0
2019-10-23 15:40:00,149.7,149.81,149.67,149.73,26363.0,131.3781,131.4746,131.3517,131.4044,26363.0
2019-10-23 15:45:00,149.73,149.81,149.41,149.48,28358.0,131.4044,131.4746,131.1236,131.185,28358.0
2019-10-23 15:50:00,149.48,149.63,149.37,149.6,31039.0,131.185,131.3166,131.0885,131.2903,31039.0
2019-10-23 15:55:00,149.63,149.76,149.44,149.76,63175.0,131.3166,131.4307,131.1499,131.4307,63175.0
2019-10-24 09:30:00,145.6,146.04,143.04,143.66,82253.0,127.7799,128.166,125.5332,126.0773,82253.0
2019-10-24 09:35:00,144.45,145.36,143.64,145.02,25924.0,126.7706,127.5692,126.0598,127.2709,25924.0
2019-10-24 09:40:00,145.02,145.36,144.32,144.32,22683.0,127.2709,127.5692,126.6565,126.6565,22683.0
2019-10-24 09:45:00,144.52,144.66,143.52,144.11,44571.0,126.8321,126.9549,125.9544,126.4722,44571.0
2019-10-24 09:50:00,144.12,144.48,143.86,144.12,26731.0,126.481,126.797,126.2528,126.481,26731.0
2019-10-24 09:55:00,144.09,144.28,143.52,143.74,26033.0,126.4547,126.6214,125.9544,126.1475,26033.0
2019-10-24 10:00:00,143.63,143.74,143.12,143.55,36044.0,126.051,126.1475,125.6034,125.9808,36044.0
2019-10-24 10:05:00,143.59,143.8,143.27,143.47,24433.0,126.0159,126.2002,125.735,125.9106,24433.0
2019-10-24 10:10:00,143.52,143.76,143.46,143.76,34433.0,125.9544,126.1651,125.9018,126.1651,34433.0
2019-10-24 10:15:00,143.85,144.84,143.8,144.81,59352.0,126.2441,127.1129,126.2002,127.0866,59352.0
2019-10-24 10:20:00,144.85,145.13,144.54,144.99,15915.0,127.1217,127.3674,126.8496,127.2445,15915.0
2019-10-24 10:25:00,145.06,145.52,145.05,145.52,26433.0,127.306,127.7097,127.2972,127.7097,26433.0
2019-10-24 10:30:00,145.49,145.82,144.96,145.07,11767.0,127.6833,127.9729,127.2182,127.3147,11767.0
2019-10-24 10:35:00,145.05,145.83,145.02,145.66,12317.0,127.2972,127.9817,127.2709,127.8325,12317.0
2019-10-24 10:40:00,145.67,145.8,145.42,145.42,12533.0,127.8413,127.9554,127.6219,127.6219,12533.0
2019-10-24 10:45:00,145.33,145.71,145.3,145.71,11459.0,127.5429,127.8764,127.5166,127.8764,11459.0
2019-10-24 10:50:00,145.69,146.12,145.62,145.62,12666.0,127.8589,128.2362,127.7974,127.7974,12666.0
2019-10-24 10:55:00,145.6,145.81,145.37,145.78,24390.0,127.7799,127.9642,127.578,127.9378,24390.0
2019-10-24 11:00:00,145.85,146.48,145.84,146.31,14652.0,127.9993,128.5522,127.9905,128.403,14652.0
2019-10-24 11:05:00,146.38,146.5,146.06,146.06,6906.0,128.4644,128.5697,128.1836,128.1836,6906.0
2019-10-24 11:10:00,146.11,146.39,145.96,146.01,9260.0,128.2275,128.4732,128.0958,128.1397,9260.0
2019-10-24 11:15:00,146.01,146.11,145.65,145.77,9499.0,128.1397,128.2275,127.8238,127.9291,9499.0
2019-10-24 11:20:00,145.71,145.71,145.13,145.37,4800.0,127.8764,127.8764,127.3674,127.578,4800.0
2019-10-24 11:25:00,145.41,145.55,145.35,145.37,7661.0,127.6131,127.736,127.5605,127.578,7661.0
2019-10-24 11:30:00,145.5,145.5,145.19,145.35,6862.0,127.6921,127.6921,127.4201,127.5605,6862.0
2019-10-24 11:35:00,145.38,145.83,145.38,145.73,7659.0,127.5868,127.9817,127.5868,127.894,7659.0
2019-10-24 11:40:00,145.72,146.37,145.72,146.13,11155.0,127.8852,128.4556,127.8852,128.245,11155.0
2019-10-24 11:45:00,146.15,146.33,145.93,146.22,6206.0,128.2626,128.4205,128.0695,128.324,6206.0
2019-10-24 11:50:00,146.22,146.42,145.9,146.32,8267.0,128.324,128.4995,128.0432,128.4118,8267.0
2019-10-24 11:55:00,146.33,146.85,146.33,146.85,8473.0,128.4205,128.8769,128.4205,128.8769,8473.0
2019-10-24 12:00:00,146.79,147.19,146.75,146.88,8650.0,128.8242,129.1753,128.7891,128.9032,8650.0
2019-10-24 12:05:00,146.83,147.39,146.83,147.2,13160.0,128.8593,129.3508,128.8593,129.184,13160.0
2019-10-24 12:10:00,147.22,147.58,147.22,147.55,9699.0,129.2016,129.5175,129.2016,129.4912,9699.0
2019-10-24 12:15:00,147.54,147.54,147.13,147.43,12382.0,129.4824,129.4824,129.1226,129.3859,12382.0
2019-10-24 12:20:00,147.45,147.45,147.08,147.13,10245.0,129.4035,129.4035,129.0787,129.1226,10245.0
2019-10-24 12:25:00,147.16,147.25,146.91,146.91,11025.0,129.1489,129.2279,128.9295,128.9295,11025.0
2019-10-24 12:30:00,146.99,147.25,146.99,147.19,8852.0,128.9998,129.2279,128.9998,129.1753,8852.0
2019-10-24 12:35:00,147.19,147.38,147.14,147.31,7805.0,129.1753,129.342,129.1314,129.2806,7805.0
2019-10-24 12:40:00,147.34,147.45,147.34,147.37,2500.0,129.3069,129.4035,129.3069,129.3332,2500.0
2019-10-24 12:45:00,147.44,147.64,147.4,147.63,10566.0,129.3947,129.5702,129.3596,129.5614,10566.0
2019-10-24 12:50:00,147.61,147.83,147.57,147.64,8470.0,129.5439,129.7369,129.5088,129.5702,8470.0
2019-10-24 12:55:00,147.63,147.67,147.54,147.54,2624.0,129.5614,129.5965,129.4824,129.4824,2624.0
2019-10-24 13:00:00,147.5,147.5,147.27,147.28,6757.0,129.4473,129.4473,129.2455,129.2543,6757.0
2019-10-24 13:05:00,147.28,147.35,146.93,147.06,6103.0,129.2543,129.3157,128.9471,129.0612,6103.0
2019-10-24 13:10:00,147.03,147.04,146.43,146.88,14541.0,129.0349,129.0436,128.5083,128.9032,14541.0
2019-10-24 13:15:00,146.91,147.08,146.91,146.97,3578.0,128.9295,129.0787,128.9295,128.9822,3578.0
2019-10-24 13:20:00,147.04,147.08,146.84,146.98,4797.0,129.0436,129.0787,128.8681,128.991,4797.0
2019-10-24 13:25:00,147.03,147.16,146.87,146.88,30279.0,129.0349,129.1489,128.8944,128.9032,30279.0
2019-10-24 13:30:00,146.82,146.94,146.53,146.53,11479.0,128.8506,128.9559,128.5961,128.5961,11479.0
2019-10-24 13:35:00,146.44,146.47,146.16,146.2,20689.0,128.5171,128.5434,128.2713,128.3064,20689.0
2019-10-24 13:40:00,146.25,146.25,146.0,146.01,10156.0,128.3503,128.3503,128.1309,128.1397,10156.0
2019-10-24 13:45:00,146.04,146.1,145.73,145.92,12095.0,128.166,128.2187,127.894,128.0607,12095.0
2019-10-24 13:50:00,145.92,146.36,145.89,146.36,9911.0,128.0607,128.4469,128.0344,128.4469,9911.0
2019-10-24 13:55:00,146.31,146.37,146.11,146.21,20400.0,128.403,128.4556,128.2275,128.3152,20400.0
2019-10-24 14:00:00,146.28,146.28,146.08,146.13,7865.0,128.3766,128.3766,128.2011,128.245,7865.0
2019-10-24 14:05:00,146.13,146.16,145.62,145.77,12505.0,128.245,128.2713,127.7974,127.9291,12505.0
2019-10-24 14:10:00,145.77,145.78,145.35,145.47,14106.0,127.9291,127.9378,127.5605,127.6658,14106.0
2019-10-24 14:15:00,145.48,145.67,145.26,145.26,13978.0,127.6746,127.8413,127.4815,127.4815,13978.0
2019-10-24 14:20:00,145.3,145.42,145.01,145.22,6375.0,127.5166,127.6219,127.2621,127.4464,6375.0
2019-10-24 14:25:00,145.22,145.29,145.12,145.27,7288.0,127.4464,127.5078,127.3586,127.4903,7288.0
2019-10-24 14:30:00,145.3,145.51,145.25,145.26,5668.0,127.5166,127.7009,127.4727,127.4815,5668.0
2019-10-24 14:35:00,145.28,145.34,145.08,145.1,10356.0,127.499,127.5517,127.3235,127.3411,10356.0
2019-10-24 14:40:00,145.07,145.24,144.84,145.24,17569.0,127.3147,127.4639,127.1129,127.4639,17569.0
2019-10-24 14:45:00,145.26,145.6,145.24,145.49,15850.0,127.4815,127.7799,127.4639,127.6833,15850.0
2019-10-24 14:50:00,145.49,145.61,145.32,145.36,14073.0,127.6833,127.7887,127.5341,127.5692,14073.0
2019-10-24 14:55:00,145.37,145.59,145.3,145.44,13855.0,127.578,127.7711,127.5166,127.6395,13855.0
2019-10-24 15:00:00,145.48,145.5,145.27,145.29,9051.0,127.6746,127.6921,127.4903,127.5078,9051.0
2019-10-24 15:05:00,145.31,145.56,145.16,145.56,21144.0,127.5254,127.7448,127.3937,127.7448,21144.0
2019-10-24 15:10:00,145.59,146.14,145.56,146.06,9566.0,127.7711,128.2538,127.7448,128.1836,9566.0
2019-10-24 15:15:00,146.17,146.37,146.03,146.08,9831.0,128.2801,128.4556,128.1572,128.2011,9831.0
2019-10-24 15:20:00,146.03,146.15,145.94,146.04,9914.0,128.1572,128.2626,128.0783,128.166,9914.0
2019-10-24 15:25:00,146.06,146.34,146.06,146.25,9141.0,128.1836,128.4293,128.1836,128.3503,9141.0
2019-10-24 15:30:00,146.23,146.44,146.21,146.25,9643.0,128.3328,128.5171,128.3152,128.3503,9643.0
2019-10-24 15:35:00,146.23,146.55,146.13,146.55,13723.0,128.3328,128.6136,128.245,128.6136,13723.0
2019-10-24 15:40:00,146.53,146.57,146.38,146.49,14741.0,128.5961,128.6312,128.4644,128.5609,14741.0
2019-10-24 15:45:00,146.51,146.88,146.49,146.74,19410.0,128.5785,128.9032,128.5609,128.7803,19410.0
2019-10-24 15:50:00,146.76,146.94,146.68,146.87,44555.0,128.7979,128.9559,128.7277,128.8944,44555.0
2019-10-24 15:55:00,146.88,146.99,146.32,146.36,113859.0,128.9032,128.9998,128.4118,128.4469,113859.0
2019-10-25 09:30:00,146.37,146.91,145.66,146.15,38291.0,128.4556,128.9295,127.8325,128.2626,38291.0
2019-10-25 09:35:00,145.95,145.95,145.57,145.76,9790.0,128.087,128.087,127.7535,127.9203,9790.0
2019-10-25 09:40:00,145.89,145.89,145.12,145.28,10695.0,128.0344,128.0344,127.3586,127.499,10695.0
2019-10-25 09:45:00,145.39,145.74,145.19,145.21,10764.0,127.5956,127.9027,127.4201,127.4376,10764.0
2019-10-25 09:50:00,145.25,145.25,144.62,144.89,16720.0,127.4727,127.4727,126.9198,127.1568,16720.0
2019-10-25 09:55:00,144.92,145.32,144.92,145.11,2570.0,127.1831,127.5341,127.1831,127.3498,2570.0
2019-10-25 10:00:00,145.14,145.32,144.93,145.25,14012.0,127.3762,127.5341,127.1919,127.4727,14012.0
2019-10-25 10:05:00,145.25,145.33,145.02,145.14,5250.0,127.4727,127.5429,127.2709,127.3762,5250.0
2019-10-25 10:10:00,145.1,145.26,145.07,145.11,7191.0,127.3411,127.4815,127.3147,127.3498,7191.0
2019-10-25 10:15:00,145.12,145.17,145.02,145.06,6169.0,127.3586,127.4025,127.2709,127.306,6169.0
2019-10-25 10:20:00,145.02,145.13,144.97,145.0,6375.0,127.2709,127.3674,127.227,127.2533,6375.0
2019-10-25 10:25:00,145.0,145.15,144.94,144.94,4620.0,127.2533,127.385,127.2007,127.2007,4620.0
2019-10-25 10:30:00,144.9,144.95,144.68,144.89,4683.0,127.1655,127.2094,126.9725,127.1568,4683.0
2019-10-25 10:35:00,144.99,144.99,144.68,144.68,4000.0,127.2445,127.2445,126.9725,126.9725,4000.0
2019-10-25 10:40:00,144.63,144.76,144.3,144.65,10073.0,126.9286,127.0427,126.639,126.9461,10073.0
2019-10-25 10:45:00,144.62,144.88,144.54,144.88,2441.0,126.9198,127.148,126.8496,127.148,2441.0
2019-10-25 10:50:00,144.83,144.94,144.75,144.92,4652.0,127.1041,127.2007,127.0339,127.1831,4652.0
2019-10-25 10:55:00,145.0,145.01,144.9,144.9,2135.0,127.2533,127.2621,127.1655,127.1655,2135.0
2019-10-25 11:00:00,144.88,144.9,144.76,144.76,8160.0,127.148,127.1655,127.0427,127.0427,8160.0
2019-10-25 11:05:00,144.74,144.87,144.69,144.81,7006.0,127.0251,127.1392,126.9813,127.0866,7006.0
2019-10-25 11:10:00,144.92,145.13,144.91,145.05,5600.0,127.1831,127.3674,127.1743,127.2972,5600.0
2019-10-25 11:15:00,145.0,145.06,144.77,144.96,5686.0,127.2533,127.306,127.0515,127.2182,5686.0
2019-10-25 11:20:00,144.87,145.01,144.77,144.78,4210.0,127.1392,127.2621,127.0515,127.0602,4210.0
2019-10-25 11:25:00,144.79,144.89,144.73,144.86,6294.0,127.069,127.1568,127.0164,127.1304,6294.0
2019-10-25 11:30:00,144.87,145.17,144.79,145.12,23472.0,127.1392,127.4025,127.069,127.3586,23472.0
2019-10-25 11:35:00,145.09,145.11,144.65,144.65,36283.0,127.3323,127.3498,126.9461,126.9461,36283.0
2019-10-25 11:40:00,144.65,144.78,144.55,144.77,6765.0,126.9461,127.0602,126.8584,127.0515,6765.0
2019-10-25 11:45:00,144.84,144.94,144.79,144.89,9094.0,127.1129,127.2007,127.069,127.1568,9094.0
2019-10-25 11:50:00,144.89,144.9,144.72,144.79,8767.0,127.1568,127.1655,127.0076,127.069,8767.0
2019-10-25 11:55:00,144.77,144.77,144.54,144.59,4031.0,127.0515,127.0515,126.8496,126.8935,4031.0
2019-10-25 12:00:00,144.61,144.61,144.35,144.44,19387.0,126.911,126.911,126.6829,126.7618,19387.0
2019-10-25 12:05:00,144.44,144.52,144.42,144.5,6935.0,126.7618,126.8321,126.7443,126.8145,6935.0
2019-10-25 12:10:00,144.5,144.6,144.5,144.51,1600.0,126.8145,126.9023,126.8145,126.8233,1600.0
2019-10-25 12:15:00,144.53,144.57,144.44,144.46,4044.0,126.8408,126.8759,126.7618,126.7794,4044.0
2019-10-25 12:20:00,144.5,144.54,144.43,144.5,4203.0,126.8145,126.8496,126.7531,126.8145,4203.0
2019-10-25 12:25:00,144.49,144.63,144.45,144.59,4619.0,126.8057,126.9286,126.7706,126.8935,4619.0
2019-10-25 12:30:00,144.62,144.93,144.61,144.89,6700.0,126.9198,127.1919,126.911,127.1568,6700.0
2019-10-25 12:35:00,144.91,145.1,144.91,145.04,3550.0,127.1743,127.3411,127.1743,127.2884,3550.0
2019-10-25 12:40:00,145.03,145.12,145.02,145.06,5358.0,127.2796,127.3586,127.2709,127.306,5358.0
2019-10-25 12:45:00,145.06,145.07,144.79,144.83,8981.0,127.306,127.3147,127.069,127.1041,8981.0
2019-10-25 12:50:00,144.79,144.85,144.69,144.69,6982.0,127.069,127.1217,126.9813,126.9813,6982.0
2019-10-25 12:55:00,144.79,144.84,144.74,144.76,3602.0,127.069,127.1129,127.0251,127.0427,3602.0
2019-10-25 13:00:00,144.77,144.77,144.46,144.46,6184.0,127.0515,127.0515,126.7794,126.7794,6184.0
2019-10-25 13:05:00,144.49,144.57,144.36,144.48,6223.0,126.8057,126.8759,126.6916,126.797,6223.0
2019-10-25 13:10:00,144.48,144.54,144.38,144.54,4282.0,126.797,126.8496,126.7092,126.8496,4282.0
2019-10-25 13:15:00,144.52,144.52,144.36,144.37,11400.0,126.8321,126.8321,126.6916,126.7004,11400.0
2019-10-25 13:20:00,144.37,144.39,144.26,144.36,6649.0,126.7004,126.718,126.6039,126.6916,6649.0
2019-10-25 13:25:00,144.34,144.34,144.27,144.27,1586.0,126.6741,126.6741,126.6127,126.6127,1586.0
2019-10-25 13:30:00,144.25,144.25,144.11,144.12,9009.0,126.5951,126.5951,126.4722,126.481,9009.0
2019-10-25 13:35:00,144.1,144.14,144.07,144.12,2812.0,126.4635,126.4986,126.4371,126.481,2812.0
2019-10-25 13:40:00,144.12,144.12,144.02,144.04,3731.0,126.481,126.481,126.3933,126.4108,3731.0
2019-10-25 13:45:00,144.03,144.08,143.8,143.86,4976.0,126.402,126.4459,126.2002,126.2528,4976.0
2019-10-25 13:50:00,143.83,143.84,143.29,143.36,9516.0,126.2265,126.2353,125.7526,125.814,9516.0
2019-10-25 13:55:00,143.45,143.45,143.2,143.2,4985.0,125.893,125.893,125.6736,125.6736,4985.0
2019-10-25 14:00:00,143.2,143.23,143.01,143.15,10984.0,125.6736,125.6999,125.5069,125.6297,10984.0
2019-10-25 14:05:00,143.18,143.2,143.08,143.08,13065.0,125.6561,125.6736,125.5683,125.5683,13065.0
2019-10-25 14:10:00,143.1,143.12,142.59,142.78,32614.0,125.5859,125.6034,125.1383,125.305,32614.0
2019-10-25 14:15:00,142.63,142.96,142.63,142.89,5359.0,125.1734,125.463,125.1734,125.4016,5359.0
2019-10-25 14:20:00,142.9,142.98,142.69,142.82,10354.0,125.4103,125.4805,125.226,125.3401,10354.0
2019-10-25 14:25:00,142.76,142.79,142.62,142.67,4200.0,125.2875,125.3138,125.1646,125.2085,4200.0
2019-10-25 14:30:00,142.66,142.73,142.55,142.56,11981.0,125.1997,125.2611,125.1032,125.1119,11981.0
2019-10-25 14:35:00,142.56,142.85,142.17,142.33,57274.0,125.1119,125.3664,124.7697,124.9101,57274.0
2019-10-25 14:40:00,142.51,143.18,142.47,143.18,9964.0,125.0681,125.6561,125.033,125.6561,9964.0
2019-10-25 14:45:00,143.22,143.59,143.21,143.38,9958.0,125.6912,126.0159,125.6824,125.8316,9958.0
2019-10-25 14:50:00,143.4,143.48,143.3,143.45,5655.0,125.8491,125.9193,125.7614,125.893,5655.0
2019-10-25 14:55:00,143.38,143.86,143.38,143.86,6918.0,125.8316,126.2528,125.8316,126.2528,6918.0
2019-10-25 15:00:00,143.83,143.83,143.61,143.62,5199.0,126.2265,126.2265,126.0334,126.0422,5199.0
2019-10-25 15:05:00,143.66,143.69,143.44,143.68,4763.0,126.0773,126.1036,125.8842,126.0949,4763.0
2019-10-25 15:10:00,143.68,143.89,143.64,143.89,5000.0,126.0949,126.2792,126.0598,126.2792,5000.0
2019-10-25 15:15:00,143.93,144.04,143.78,143.78,15143.0,126.3143,126.4108,126.1826,126.1826,15143.0
2019-10-25 15:20:00,143.78,143.86,143.67,143.7,6647.0,126.1826,126.2528,126.0861,126.1124,6647.0
2019-10-25 15:25:00,143.72,143.93,143.69,143.91,8339.0,126.13,126.3143,126.1036,126.2967,8339.0
2019-10-25 15:30:00,143.93,143.93,143.81,143.87,10070.0,126.3143,126.3143,126.209,126.2616,10070.0
2019-10-25 15:35:00,143.85,143.9,143.8,143.9,11152.0,126.2441,126.2879,126.2002,126.2879,11152.0
2019-10-25 15:40:00,143.9,143.9,143.74,143.75,13660.0,126.2879,126.2879,126.1475,126.1563,13660.0
2019-10-25 15:45:00,143.77,143.89,143.73,143.75,22235.0,126.1739,126.2792,126.1387,126.1563,22235.0
2019-10-25 15:50:00,143.78,143.79,143.34,143.49,33893.0,126.1826,126.1914,125.7965,125.9281,33893.0
2019-10-25 15:55:00,143.5,143.63,143.2,143.26,110223.0,125.9369,126.051,125.6736,125.7263,110223.0
2019-10-28 09:30:00,144.1,144.1,142.22,143.37,59832.0,126.4635,126.4635,124.8136,125.8228,59832.0
2019-10-28 09:35:00,143.76,144.44,143.37,143.58,9698.0,126.1651,126.7618,125.8228,126.0071,9698.0
2019-10-28 09:40:00,143.58,143.98,143.44,143.56,8932.0,126.0071,126.3581,125.8842,125.9896,8932.0
2019-10-28 09:45:00,143.4,143.44,142.98,142.98,8932.0,125.8491,125.8842,125.4805,125.4805,8932.0
2019-10-28 09:50:00,142.84,143.19,142.69,142.84,5790.0,125.3577,125.6648,125.226,125.3577,5790.0
2019-10-28 09:55:00,142.95,143.24,142.95,143.07,7839.0,125.4542,125.7087,125.4542,125.5595,7839.0
2019-10-28 10:00:00,142.99,143.0,142.79,142.94,7387.0,125.4893,125.4981,125.3138,125.4454,7387.0
2019-10-28 10:05:00,142.89,143.0,142.73,142.92,20702.0,125.4016,125.4981,125.2611,125.4279,20702.0
2019-10-28 10:10:00,142.87,143.22,142.86,143.08,7026.0,125.384,125.6912,125.3752,125.5683,7026.0
2019-10-28 10:15:00,143.07,143.53,143.07,143.44,5105.0,125.5595,125.9632,125.5595,125.8842,5105.0
2019-10-28 10:20:00,143.44,143.58,143.24,143.27,10290.0,125.8842,126.0071,125.7087,125.735,10290.0
2019-10-28 10:25:00,143.23,143.24,142.78,142.78,7623.0,125.6999,125.7087,125.305,125.305,7623.0
2019-10-28 10:30:00,142.83,142.83,142.62,142.73,5888.0,125.3489,125.3489,125.1646,125.2611,5888.0
2019-10-28 10:35:00,142.73,142.76,142.52,142.52,9841.0,125.2611,125.2875,125.0768,125.0768,9841.0
2019-10-28 10:40:00,142.54,142.6,142.46,142.48,7678.0,125.0944,125.147,125.0242,125.0417,7678.0
2019-10-28 10:45:00,142.48,142.54,142.28,142.49,11975.0,125.0417,125.0944,124.8662,125.0505,11975.0
2019-10-28 10:50:00,142.49,142.65,142.49,142.62,7430.0,125.0505,125.1909,125.0505,125.1646,7430.0
2019-10-28 10:55:00,142.63,142.7,142.47,142.57,7770.0,125.1734,125.2348,125.033,125.1207,7770.0
2019-10-28 11:00:00,142.57,142.57,142.43,142.5,9633.0,125.1207,125.1207,124.9979,125.0593,9633.0
2019-10-28 11:05:00,142.48,142.48,142.29,142.36,4602.0,125.0417,125.0417,124.875,124.9364,4602.0
2019-10-28 11:10:00,142.34,142.34,142.14,142.22,9221.0,124.9189,124.9189,124.7433,124.8136,9221.0
2019-10-28 11:15:00,142.24,142.43,142.24,142.34,2540.0,124.8311,124.9979,124.8311,124.9189,2540.0
2019-10-28 11:20:00,142.24,142.3,142.15,142.15,3657.0,124.8311,124.8838,124.7521,124.7521,3657.0
2019-10-28 11:25:00,142.15,142.2,141.81,141.88,12833.0,124.7521,124.796,124.4537,124.5152,12833.0
2019-10-28 11:30:00,141.8,141.86,141.73,141.78,9188.0,124.445,124.4976,124.3835,124.4274,9188.0
2019-10-28 11:35:00,141.82,141.85,141.62,141.64,3427.0,124.4625,124.4888,124.287,124.3045,3427.0
2019-10-28 11:40:00,141.64,141.68,141.58,141.58,5508.0,124.3045,124.3396,124.2519,124.2519,5508.0
2019-10-28 11:45:00,141.59,141.62,141.35,141.36,8560.0,124.2607,124.287,124.05,124.0588,8560.0
2019-10-28 11:50:00,141.39,141.43,141.17,141.36,10962.0,124.0851,124.1202,123.8921,124.0588,10962.0
2019-10-28 11:55:00,141.32,141.32,140.92,140.94,19788.0,124.0237,124.0237,123.6727,123.6902,19788.0
2019-10-28 12:00:00,140.87,140.87,140.52,140.76,22972.0,123.6288,123.6288,123.3216,123.5322,22972.0
2019-10-28 12:05:00,140.79,140.91,140.75,140.86,10236.0,123.5586,123.6639,123.5235,123.62,10236.0
2019-10-28 12:10:00,140.84,141.0,140.67,140.88,23239.0,123.6025,123.7429,123.4533,123.6376,23239.0
2019-10-28 12:15:00,140.89,141.11,140.89,140.97,11022.0,123.6463,123.8394,123.6463,123.7165,11022.0
2019-10-28 12:20:00,140.97,141.07,140.83,140.85,10375.0,123.7165,123.8043,123.5937,123.6112,10375.0
2019-10-28 12:25:00,140.83,141.02,140.83,140.98,10875.0,123.5937,123.7604,123.5937,123.7253,10875.0
2019-10-28 12:30:00,140.97,141.14,140.93,141.0,25966.0,123.7165,123.8657,123.6814,123.7429,25966.0
2019-10-28 12:35:00,141.0,141.07,140.96,141.03,5550.0,123.7429,123.8043,123.7078,123.7692,5550.0
2019-10-28 12:40:00,141.03,141.14,141.02,141.13,8760.0,123.7692,123.8657,123.7604,123.857,8760.0
2019-10-28 12:45:00,141.11,141.23,140.96,141.01,27607.0,123.8394,123.9447,123.7078,123.7516,27607.0
2019-10-28 12:50:00,141.0,141.09,141.0,141.06,4032.0,123.7429,123.8219,123.7429,123.7955,4032.0
2019-10-28 12:55:00,141.03,141.03,140.89,140.89,5818.0,123.7692,123.7692,123.6463,123.6463,5818.0
2019-10-28 13:00:00,140.91,140.95,140.84,140.91,15916.0,123.6639,123.699,123.6025,123.6639,15916.0
2019-10-28 13:05:00,140.9,140.94,140.82,140.91,9402.0,123.6551,123.6902,123.5849,123.6639,9402.0
2019-10-28 13:10:00,140.91,141.27,140.91,141.25,6374.0,123.6639,123.9798,123.6639,123.9623,6374.0
2019-10-28 13:15:00,141.28,141.35,141.25,141.31,3908.0,123.9886,124.05,123.9623,124.0149,3908.0
2019-10-28 13:20:00,141.36,141.76,141.33,141.64,9321.0,124.0588,124.4099,124.0325,124.3045,9321.0
2019-10-28 13:25:00,141.63,141.65,141.2,141.21,13909.0,124.2958,124.3133,123.9184,123.9272,13909.0
2019-10-28 13:30:00,141.2,141.32,141.1,141.15,3430.0,123.9184,124.0237,123.8306,123.8745,3430.0
2019-10-28 13:35:00,141.18,141.18,141.01,141.04,22122.0,123.9008,123.9008,123.7516,123.778,22122.0
2019-10-28 13:40:00,141.04,141.12,140.9,140.93,13193.0,123.778,123.8482,123.6551,123.6814,13193.0
2019-10-28 13:45:00,140.92,141.11,140.92,141.11,8033.0,123.6727,123.8394,123.6727,123.8394,8033.0
2019-10-28 13:50:00,141.09,141.19,141.09,141.19,3523.0,123.8219,123.9096,123.8219,123.9096,3523.0
2019-10-28 13:55:00,141.21,141.37,141.21,141.29,6904.0,123.9272,124.0676,123.9272,123.9974,6904.0
2019-10-28 14:00:00,141.29,141.29,141.12,141.12,6495.0,123.9974,123.9974,123.8482,123.8482,6495.0
2019-10-28 14:05:00,141.13,141.14,140.95,140.96,4670.0,123.857,123.8657,123.699,123.7078,4670.0
2019-10-28 14:10:00,141.0,141.09,140.94,140.94,3268.0,123.7429,123.8219,123.6902,123.6902,3268.0
2019-10-28 14:15:00,140.98,141.07,140.88,140.92,4676.0,123.7253,123.8043,123.6376,123.6727,4676.0
2019-10-28 14:20:00,140.89,140.9,140.78,140.85,6467.0,123.6463,123.6551,123.5498,123.6112,6467.0
2019-10-28 14:25:00,140.84,140.84,140.74,140.74,2098.0,123.6025,123.6025,123.5147,123.5147,2098.0
2019-10-28 14:30:00,140.75,140.83,140.74,140.78,5906.0,123.5235,123.5937,123.5147,123.5498,5906.0
2019-10-28 14:35:00,140.78,140.83,140.6,140.6,4836.0,123.5498,123.5937,123.3918,123.3918,4836.0
2019-10-28 14:40:00,140.59,140.73,140.56,140.73,13686.0,123.3831,123.5059,123.3567,123.5059,13686.0
2019-10-28 14:45:00,140.75,140.75,140.65,140.68,4466.0,123.5235,123.5235,123.4357,123.462,4466.0
2019-10-28 14:50:00,140.68,140.92,140.68,140.9,12099.0,123.462,123.6727,123.462,123.6551,12099.0
2019-10-28 14:55:00,140.87,140.96,140.84,140.96,8019.0,123.6288,123.7078,123.6025,123.7078,8019.0
2019-10-28 15:00:00,140.96,140.99,140.76,140.84,20527.0,123.7078,123.7341,123.5322,123.6025,20527.0
2019-10-28 15:05:00,140.85,140.85,140.68,140.68,11906.0,123.6112,123.6112,123.462,123.462,11906.0
2019-10-28 15:10:00,140.69,140.78,140.67,140.76,11559.0,123.4708,123.5498,123.4533,123.5322,11559.0
2019-10-28 15:15:00,140.74,140.76,140.51,140.54,17895.0,123.5147,123.5322,123.3128,123.3392,17895.0
2019-10-28 15:20:00,140.54,140.8,140.49,140.8,12208.0,123.3392,123.5674,123.2953,123.5674,12208.0
2019-10-28 15:25:00,140.77,140.99,140.71,140.97,9293.0,123.541,123.7341,123.4884,123.7165,9293.0
2019-10-28 15:30:00,140.96,140.96,140.7,140.72,14480.0,123.7078,123.7078,123.4796,123.4971,14480.0
2019-10-28 15:35:00,140.72,140.75,140.58,140.61,22845.0,123.4971,123.5235,123.3743,123.4006,22845.0
2019-10-28 15:40:00,140.63,140.64,140.5,140.53,30816.0,123.4182,123.4269,123.3041,123.3304,30816.0
2019-10-28 15:45:00,140.55,140.97,140.53,140.96,25470.0,123.3479,123.7165,123.3304,123.7078,25470.0
2019-10-28 15:50:00,140.92,140.99,140.75,140.89,31024.0,123.6727,123.7341,123.5235,123.6463,31024.0
2019-10-28 15:55:00,140.84,141.16,140.78,141.16,101530.0,123.6025,123.8833,123.5498,123.8833,101530.0
2019-10-29 09:30:00,141.29,142.38,141.27,142.37,40420.0,123.9974,124.954,123.9798,124.9452,40420.0
2019-10-29 09:35:00,142.31,142.75,142.29,142.29,5514.0,124.8925,125.2787,124.875,124.875,5514.0
2019-10-29 09:40:00,142.3,142.4,142.07,142.3,18203.0,124.8838,124.9715,124.6819,124.8838,18203.0
2019-10-29 09:45:00,142.37,142.4,141.91,142.02,6646.0,124.9452,124.9715,124.5415,124.638,6646.0
2019-10-29 09:50:00,142.04,142.09,141.64,142.07,8671.0,124.6556,124.6995,124.3045,124.6819,8671.0
2019-10-29 09:55:00,142.09,142.53,141.97,142.46,8749.0,124.6995,125.0856,124.5942,125.0242,8749.0
2019-10-29 10:00:00,142.46,142.67,142.45,142.46,8017.0,125.0242,125.2085,125.0154,125.0242,8017.0
2019-10-29 10:05:00,142.45,142.82,142.45,142.82,5008.0,125.0154,125.3401,125.0154,125.3401,5008.0
2019-10-29 10:10:00,142.88,142.9,142.64,142.64,4472.0,125.3928,125.4103,125.1822,125.1822,4472.0
2019-10-29 10:15:00,142.69,142.75,142.59,142.64,5244.0,125.226,125.2787,125.1383,125.1822,5244.0
2019-10-29 10:20:00,142.64,142.65,142.48,142.5,5085.0,125.1822,125.1909,125.0417,125.0593,5085.0
2019-10-29 10:25:00,142.52,142.69,142.43,142.69,9195.0,125.0768,125.226,124.9979,125.226,9195.0
2019-10-29 10:30:00,142.69,142.83,142.55,142.81,8875.0,125.226,125.3489,125.1032,125.3313,8875.0
2019-10-29 10:35:00,142.84,142.96,142.8,142.94,6229.0,125.3577,125.463,125.3226,125.4454,6229.0
2019-10-29 10:40:00,142.93,143.1,142.92,143.08,12559.0,125.4367,125.5859,125.4279,125.5683,12559.0
2019-10-29 10:45:00,143.06,143.69,143.06,143.57,68613.0,125.5507,126.1036,125.5507,125.9983,68613.0
2019-10-29 10:50:00,143.56,143.67,143.45,143.63,7372.0,125.9896,126.0861,125.893,126.051,7372.0
2019-10-29 10:55:00,143.68,143.71,143.33,143.49,18746.0,126.0949,126.1212,125.7877,125.9281,18746.0
2019-10-29 11:00:00,143.47,143.79,143.47,143.75,3881.0,125.9106,126.1914,125.9106,126.1563,3881.0
2019-10-29 11:05:00,143.79,143.94,143.79,143.92,8679.0,126.1914,126.323,126.1914,126.3055,8679.0
2019-10-29 11:10:00,143.96,144.03,143.82,143.93,7343.0,126.3406,126.402,126.2177,126.3143,7343.0
2019-10-29 11:15:00,143.95,143.95,143.63,143.69,8042.0,126.3318,126.3318,126.051,126.1036,8042.0
2019-10-29 11:20:00,143.61,143.65,143.51,143.65,4243.0,126.0334,126.0685,125.9457,126.0685,4243.0
2019-10-29 11:25:00,143.67,143.86,143.65,143.86,5340.0,126.0861,126.2528,126.0685,126.2528,5340.0
2019-10-29 11:30:00,143.83,143.83,143.31,143.41,9156.0,126.2265,126.2265,125.7701,125.8579,9156.0
2019-10-29 11:35:00,143.39,143.46,143.08,143.33,15430.0,125.8404,125.9018,125.5683,125.7877,15430.0
2019-10-29 11:40:00,143.36,143.42,143.15,143.26,13865.0,125.814,125.8667,125.6297,125.7263,13865.0
2019-10-29 11:45:00,143.23,143.34,143.18,143.34,6282.0,125.6999,125.7965,125.6561,125.7965,6282.0
2019-10-29 11:50:00,143.33,143.41,143.25,143.4,4463.0,125.7877,125.8579,125.7175,125.8491,4463.0
2019-10-29 11:55:00,143.42,143.44,143.23,143.36,7347.0,125.8667,125.8842,125.6999,125.814,7347.0
2019-10-29 12:00:00,143.28,143.56,143.2,143.53,2626.0,125.7438,125.9896,125.6736,125.9632,2626.0
2019-10-29 12:05:00,143.52,143.57,143.43,143.51,17308.0,125.9544,125.9983,125.8755,125.9457,17308.0
2019-10-29 12:10:00,143.5,143.55,143.45,143.53,5912.0,125.9369,125.9808,125.893,125.9632,5912.0
2019-10-29 12:15:00,143.53,143.58,143.35,143.42,12593.0,125.9632,126.0071,125.8053,125.8667,12593.0
2019-10-29 12:20:00,143.44,143.64,143.43,143.64,51411.0,125.8842,126.0598,125.8755,126.0598,51411.0
2019-10-29 12:25:00,143.6,143.69,143.5,143.55,8983.0,126.0247,126.1036,125.9369,125.9808,8983.0
2019-10-29 12:30:00,143.52,143.64,143.48,143.55,4974.0,125.9544,126.0598,125.9193,125.9808,4974.0
2019-10-29 12:35:00,143.54,143.54,143.45,143.46,3468.0,125.972,125.972,125.893,125.9018,3468.0
2019-10-29 12:40:00,143.47,143.47,143.35,143.37,7233.0,125.9106,125.9106,125.8053,125.8228,7233.0
2019-10-29 12:45:00,143.38,143.43,143.35,143.42,9804.0,125.8316,125.8755,125.8053,125.8667,9804.0
2019-10-29 12:50:00,143.4,143.46,143.29,143.33,3472.0,125.8491,125.9018,125.7526,125.7877,3472.0
2019-10-29 12:55:00,143.32,143.5,143.29,143.5,3467.0,125.7789,125.9369,125.7526,125.9369,3467.0
2019-10-29 13:00:00,143.54,143.68,143.54,143.68,4188.0,125.972,126.0949,125.972,126.0949,4188.0
2019-10-29 13:05:00,143.68,143.69,143.53,143.56,4193.0,126.0949,126.1036,125.9632,125.9896,4193.0
2019-10-29 13:10:00,143.54,143.64,143.54,143.64,5982.0,125.972,126.0598,125.972,126.0598,5982.0
2019-10-29 13:15:00,143.58,143.63,143.49,143.49,2868.0,126.0071,126.051,125.9281,125.9281,2868.0
2019-10-29 13:20:00,143.52,143.57,143.49,143.52,3054.0,125.9544,125.9983,125.9281,125.9544,3054.0
2019-10-29 13:25:00,143.51,143.53,143.34,143.34,6791.0,125.9457,125.9632,125.7965,125.7965,6791.0
2019-10-29 13:30:00,143.36,143.39,143.21,143.21,8682.0,125.814,125.8404,125.6824,125.6824,8682.0
2019-10-29 13:35:00,143.24,143.35,143.17,143.3,12805.0,125.7087,125.8053,125.6473,125.7614,12805.0
2019-10-29 13:40:00,143.35,143.42,143.22,143.22,42601.0,125.8053,125.8667,125.6912,125.6912,42601.0
2019-10-29 13:45:00,143.2,143.25,143.1,143.14,4807.0,125.6736,125.7175,125.5859,125.621,4807.0
2019-10-29 13:50:00,143.13,143.15,143.04,143.08,6971.0,125.6122,125.6297,125.5332,125.5683,6971.0
2019-10-29 13:55:00,143.04,143.11,143.03,143.09,2850.0,125.5332,125.5946,125.5244,125.5771,2850.0
2019-10-29 14:00:00,143.06,143.06,142.89,142.96,7050.0,125.5507,125.5507,125.4016,125.463,7050.0
2019-10-29 14:05:00,142.97,142.98,142.82,142.84,8646.0,125.4718,125.4805,125.3401,125.3577,8646.0
2019-10-29 14:10:00,142.84,142.84,142.63,142.66,24551.0,125.3577,125.3577,125.1734,125.1997,24551.0
2019-10-29 14:15:00,142.65,142.73,142.65,142.72,9662.0,125.1909,125.2611,125.1909,125.2524,9662.0
2019-10-29 14:20:00,142.71,142.82,142.71,142.73,8737.0,125.2436,125.3401,125.2436,125.2611,8737.0
2019-10-29 14:25:00,142.76,142.78,142.45,142.58,39407.0,125.2875,125.305,125.0154,125.1295,39407.0
2019-10-29 14:30:00,142.58,142.69,142.54,142.57,20865.0,125.1295,125.226,125.0944,125.1207,20865.0
2019-10-29 14:35:00,142.56,142.68,142.56,142.66,14290.0,125.1119,125.2173,125.1119,125.1997,14290.0
2019-10-29 14:40:00,142.67,142.76,142.55,142.76,17508.0,125.2085,125.2875,125.1032,125.2875,17508.0
2019-10-29 14:45:00,142.76,143.04,142.76,142.98,8987.0,125.2875,125.5332,125.2875,125.4805,8987.0
2019-10-29 14:50:00,142.98,143.0,142.87,142.98,6766.0,125.4805,125.4981,125.384,125.4805,6766.0
2019-10-29 14:55:00,142.98,143.18,142.96,143.08,9034.0,125.4805,125.6561,125.463,125.5683,9034.0
2019-10-29 15:00:00,143.05,143.22,143.05,143.22,3810.0,125.542,125.6912,125.542,125.6912,3810.0
2019-10-29 15:05:00,143.22,143.26,143.07,143.09,7098.0,125.6912,125.7263,125.5595,125.5771,7098.0
2019-10-29 15:10:00,143.09,143.11,143.0,143.06,5725.0,125.5771,125.5946,125.4981,125.5507,5725.0
2019-10-29 15:15:00,143.05,143.1,142.97,143.03,7603.0,125.542,125.5859,125.4718,125.5244,7603.0
2019-10-29 15:20:00,143.03,143.12,143.01,143.12,31817.0,125.5244,125.6034,125.5069,125.6034,31817.0
2019-10-29 15:25:00,143.13,143.33,143.12,143.29,7900.0,125.6122,125.7877,125.6034,125.7526,7900.0
2019-10-29 15:30:00,143.34,143.34,143.21,143.31,13068.0,125.7965,125.7965,125.6824,125.7701,13068.0
2019-10-29 15:35:00,143.29,143.32,143.13,143.17,15455.0,125.7526,125.7789,125.6122,125.6473,15455.0
2019-10-29 15:40:00,143.2,143.3,143.15,143.27,16174.0,125.6736,125.7614,125.6297,125.735,16174.0
2019-10-29 15:45:00,143.28,143.36,143.22,143.36,33098.0,125.7438,125.814,125.6912,125.814,33098.0
2019-10-29 15:50:00,143.36,143.51,143.33,143.34,45786.0,125.814,125.9457,125.7877,125.7965,45786.0
2019-10-29 15:55:00,143.35,143.66,143.35,143.66,127395.0,125.8053,126.0773,125.8053,126.0773,127395.0
2019-10-30 09:30:00,144.12,144.12,143.56,144.07,17896.0,126.481,126.481,125.9896,126.4371,17896.0
2019-10-30 09:35:00,144.13,144.2,143.74,144.14,6152.0,126.4898,126.5512,126.1475,126.4986,6152.0
2019-10-30 09:40:00,144.02,144.2,144.02,144.2,1200.0,126.3933,126.5512,126.3933,126.5512,1200.0
2019-10-30 09:45:00,144.13,144.22,143.94,144.22,4864.0,126.4898,126.5688,126.323,126.5688,4864.0
2019-10-30 09:50:00,144.13,144.35,143.96,144.24,9823.0,126.4898,126.6829,126.3406,126.5863,9823.0
2019-10-30 09:55:00,144.27,144.31,144.01,144.25,3025.0,126.6127,126.6478,126.3845,126.5951,3025.0
2019-10-30 10:00:00,144.19,144.59,144.1,144.59,7855.0,126.5424,126.8935,126.4635,126.8935,7855.0
2019-10-30 10:05:00,144.59,144.59,144.33,144.34,3700.0,126.8935,126.8935,126.6653,126.6741,3700.0
2019-10-30 10:10:00,144.32,144.32,144.01,144.08,7872.0,126.6565,126.6565,126.3845,126.4459,7872.0
2019-10-30 10:15:00,144.13,144.26,144.1,144.11,4433.0,126.4898,126.6039,126.4635,126.4722,4433.0
2019-10-30 10:20:00,144.14,144.31,144.14,144.28,5444.0,126.4986,126.6478,126.4986,126.6214,5444.0
2019-10-30 10:25:00,144.27,144.5,144.23,144.5,6700.0,126.6127,126.8145,126.5776,126.8145,6700.0
2019-10-30 10:30:00,144.56,144.81,144.53,144.75,8463.0,126.8672,127.0866,126.8408,127.0339,8463.0
2019-10-30 10:35:00,144.77,144.97,144.53,144.97,12355.0,127.0515,127.227,126.8408,127.227,12355.0
2019-10-30 10:40:00,144.94,145.13,144.87,144.99,7151.0,127.2007,127.3674,127.1392,127.2445,7151.0
2019-10-30 10:45:00,145.0,145.11,144.95,145.04,27072.0,127.2533,127.3498,127.2094,127.2884,27072.0
2019-10-30 10:50:00,145.05,145.16,145.01,145.11,3710.0,127.2972,127.3937,127.2621,127.3498,3710.0
2019-10-30 10:55:00,145.04,145.08,144.97,145.02,3100.0,127.2884,127.3235,127.227,127.2709,3100.0
2019-10-30 11:00:00,145.03,145.29,145.02,145.23,10181.0,127.2796,127.5078,127.2709,127.4552,10181.0
2019-10-30 11:05:00,145.2,145.4,145.17,145.31,9706.0,127.4288,127.6044,127.4025,127.5254,9706.0
2019-10-30 11:10:00,145.34,145.55,145.34,145.42,6935.0,127.5517,127.736,127.5517,127.6219,6935.0
2019-10-30 11:15:00,145.41,145.41,145.17,145.24,10720.0,127.6131,127.6131,127.4025,127.4639,10720.0
2019-10-30 11:20:00,145.24,145.29,145.12,145.29,4517.0,127.4639,127.5078,127.3586,127.5078,4517.0
2019-10-30 11:25:00,145.25,145.45,145.24,145.43,8005.0,127.4727,127.6482,127.4639,127.6307,8005.0
2019-10-30 11:30:00,145.42,145.52,145.42,145.46,4421.0,127.6219,127.7097,127.6219,127.657,4421.0
2019-10-30 11:35:00,145.49,145.58,145.47,145.58,4396.0,127.6833,127.7623,127.6658,127.7623,4396.0
2019-10-30 11:40:00,145.62,145.83,145.62,145.78,4658.0,127.7974,127.9817,127.7974,127.9378,4658.0
2019-10-30 11:45:00,145.78,146.0,145.75,146.0,8334.0,127.9378,128.1309,127.9115,128.1309,8334.0
2019-10-30 11:50:00,146.0,146.2,146.0,146.2,6755.0,128.1309,128.3064,128.1309,128.3064,6755.0
2019-10-30 11:55:00,146.18,146.51,146.04,146.41,9662.0,128.2889,128.5785,128.166,128.4907,9662.0
2019-10-30 12:00:00,146.41,146.41,146.1,146.26,12525.0,128.4907,128.4907,128.2187,128.3591,12525.0
2019-10-30 12:05:00,146.23,146.23,145.81,145.81,6971.0,128.3328,128.3328,127.9642,127.9642,6971.0
2019-10-30 12:10:00,145.8,145.9,145.73,145.81,4014.0,127.9554,128.0432,127.894,127.9642,4014.0
2019-10-30 12:15:00,145.8,145.82,145.62,145.68,9488.0,127.9554,127.9729,127.7974,127.8501,9488.0
2019-10-30 12:20:00,145.69,145.78,145.63,145.76,7961.0,127.8589,127.9378,127.8062,127.9203,7961.0
2019-10-30 12:25:00,145.77,145.9,145.74,145.78,4703.0,127.9291,128.0432,127.9027,127.9378,4703.0
2019-10-30 12:30:00,145.77,145.93,145.77,145.92,4603.0,127.9291,128.0695,127.9291,128.0607,4603.0
2019-10-30 12:35:00,145.9,145.91,145.74,145.75,3314.0,128.0432,128.0519,127.9027,127.9115,3314.0
2019-10-30 12:40:00,145.71,145.73,145.6,145.6,3111.0,127.8764,127.894,127.7799,127.7799,3111.0
2019-10-30 12:45:00,145.59,145.69,145.58,145.65,5000.0,127.7711,127.8589,127.7623,127.8238,5000.0
2019-10-30 12:50:00,145.64,145.8,145.64,145.8,7939.0,127.815,127.9554,127.815,127.9554,7939.0
2019-10-30 12:55:00,145.8,145.88,145.55,145.56,8642.0,127.9554,128.0256,127.736,127.7448,8642.0
2019-10-30 13:00:00,145.58,145.64,145.47,145.64,22502.0,127.7623,127.815,127.6658,127.815,22502.0
2019-10-30 13:05:00,145.66,145.73,145.64,145.71,6705.0,127.8325,127.894,127.815,127.8764,6705.0
2019-10-30 13:10:00,145.69,145.75,145.59,145.66,7254.0,127.8589,127.9115,127.7711,127.8325,7254.0
2019-10-30 13:15:00,145.65,145.78,145.59,145.61,21537.0,127.8238,127.9378,127.7711,127.7887,21537.0
2019-10-30 13:20:00,145.62,145.71,145.56,145.68,8761.0,127.7974,127.8764,127.7448,127.8501,8761.0
2019-10-30 13:25:00,145.73,145.83,145.72,145.73,2726.0,127.894,127.9817,127.8852,127.894,2726.0
2019-10-30 13:30:00,145.76,145.79,145.71,145.71,4783.0,127.9203,127.9466,127.8764,127.8764,4783.0
2019-10-30 13:35:00,145.75,145.81,145.65,145.81,5177.0,127.9115,127.9642,127.8238,127.9642,5177.0
2019-10-30 13:40:00,145.74,145.83,145.7,145.79,12793.0,127.9027,127.9817,127.8676,127.9466,12793.0
2019-10-30 13:45:00,145.71,145.91,145.65,145.81,13765.0,127.8764,128.0519,127.8238,127.9642,13765.0
2019-10-30 13:50:00,145.87,145.91,145.73,145.82,7046.0,128.0168,128.0519,127.894,127.9729,7046.0
2019-10-30 13:55:00,145.78,145.81,145.65,145.65,14446.0,127.9378,127.9642,127.8238,127.8238,14446.0
2019-10-30 14:00:00,145.59,145.76,145.43,145.69,18146.0,127.7711,127.9203,127.6307,127.8589,18146.0
2019-10-30 14:05:00,145.71,145.77,145.56,145.72,8400.0,127.8764,127.9291,127.7448,127.8852,8400.0
2019-10-30 14:10:00,145.72,145.77,145.64,145.7,8928.0,127.8852,127.9291,127.815,127.8676,8928.0
2019-10-30 14:15:00,145.71,145.93,145.69,145.87,8782.0,127.8764,128.0695,127.8589,128.0168,8782.0
2019-10-30 14:20:00,145.92,145.92,145.69,145.79,4581.0,128.0607,128.0607,127.8589,127.9466,4581.0
2019-10-30 14:25:00,145.74,145.81,145.62,145.68,12177.0,127.9027,127.9642,127.7974,127.8501,12177.0
2019-10-30 14:30:00,145.65,145.68,145.54,145.55,9140.0,127.8238,127.8501,127.7272,127.736,9140.0
2019-10-30 14:35:00,145.56,145.57,145.32,145.38,21865.0,127.7448,127.7535,127.5341,127.5868,21865.0
2019-10-30 14:40:00,145.35,145.7,145.28,145.69,7787.0,127.5605,127.8676,127.499,127.8589,7787.0
2019-10-30 14:45:00,145.63,145.72,145.58,145.64,4265.0,127.8062,127.8852,127.7623,127.815,4265.0
2019-10-30 14:50:00,145.71,146.0,145.71,145.93,4760.0,127.8764,128.1309,127.8764,128.0695,4760.0
2019-10-30 14:55:00,145.97,146.0,145.82,145.94,4806.0,128.1046,128.1309,127.9729,128.0783,4806.0
2019-10-30 15:00:00,145.96,146.1,145.88,146.03,4598.0,128.0958,128.2187,128.0256,128.1572,4598.0
2019-10-30 15:05:00,146.0,146.07,145.96,146.04,3802.0,128.1309,128.1924,128.0958,128.166,3802.0
2019-10-30 15:10:00,146.05,146.06,145.86,145.86,3873.0,128.1748,128.1836,128.0081,128.0081,3873.0
2019-10-30 15:15:00,145.83,145.93,145.82,145.86,3521.0,127.9817,128.0695,127.9729,128.0081,3521.0
2019-10-30 15:20:00,145.88,146.04,145.88,145.94,5424.0,128.0256,128.166,128.0256,128.0783,5424.0
2019-10-30 15:25:00,145.96,145.98,145.8,145.86,6308.0,128.0958,128.1134,127.9554,128.0081,6308.0
2019-10-30 15:30:00,145.83,145.9,145.77,145.78,8568.0,127.9817,128.0432,127.9291,127.9378,8568.0
2019-10-30 15:35:00,145.77,145.82,145.72,145.75,16044.0,127.9291,127.9729,127.8852,127.9115,16044.0
2019-10-30 15:40:00,145.73,145.83,145.73,145.79,12618.0,127.894,127.9817,127.894,127.9466,12618.0
2019-10-30 15:45:00,145.82,145.83,145.61,145.67,23335.0,127.9729,127.9817,127.7887,127.8413,23335.0
2019-10-30 15:50:00,145.69,145.91,145.69,145.87,30523.0,127.8589,128.0519,127.8589,128.0168,30523.0
2019-10-30 15:55:00,145.86,146.02,145.77,145.98,75806.0,128.0081,128.1485,127.9291,128.1134,75806.0
2019-10-31 09:30:00,146.38,146.47,145.8,145.8,18636.0,128.4644,128.5434,127.9554,127.9554,18636.0
2019-10-31 09:35:00,145.8,146.4,145.43,146.4,10974.0,127.9554,128.482,127.6307,128.482,10974.0
2019-10-31 09:40:00,146.34,146.77,146.29,146.77,4753.0,128.4293,128.8067,128.3854,128.8067,4753.0
2019-10-31 09:45:00,146.92,147.35,146.86,146.86,12822.0,128.9383,129.3157,128.8857,128.8857,12822.0
2019-10-31 09:50:00,146.91,147.2,146.7,146.71,16508.0,128.9295,129.184,128.7452,128.754,16508.0
2019-10-31 09:55:00,146.53,146.63,146.47,146.63,2110.0,128.5961,128.6838,128.5434,128.6838,2110.0
2019-10-31 10:00:00,146.69,147.02,146.68,146.76,13437.0,128.7365,129.0261,128.7277,128.7979,13437.0
2019-10-31 10:05:00,146.81,147.08,146.81,147.08,4031.0,128.8418,129.0787,128.8418,129.0787,4031.0
2019-10-31 10:10:00,147.11,147.18,146.96,147.1,7361.0,129.1051,129.1665,128.9734,129.0963,7361.0
2019-10-31 10:15:00,147.11,147.48,147.06,147.39,6859.0,129.1051,129.4298,129.0612,129.3508,6859.0
2019-10-31 10:20:00,147.37,147.4,147.25,147.35,5064.0,129.3332,129.3596,129.2279,129.3157,5064.0
2019-10-31 10:25:00,147.38,147.39,146.94,146.97,8312.0,129.342,129.3508,128.9559,128.9822,8312.0
2019-10-31 10:30:00,146.91,146.91,146.53,146.53,3116.0,128.9295,128.9295,128.5961,128.5961,3116.0
2019-10-31 10:35:00,146.46,146.66,146.46,146.57,6363.0,128.5346,128.7101,128.5346,128.6312,6363.0
2019-10-31 10:40:00,146.58,146.58,146.28,146.29,5251.0,128.6399,128.6399,128.3766,128.3854,5251.0
2019-10-31 10:45:00,146.2,146.21,146.03,146.07,3750.0,128.3064,128.3152,128.1572,128.1924,3750.0
2019-10-31 10:50:00,146.09,146.13,146.01,146.08,4501.0,128.2099,128.245,128.1397,128.2011,4501.0
2019-10-31 10:55:00,146.04,146.13,146.03,146.03,5629.0,128.166,128.245,128.1572,128.1572,5629.0
2019-10-31 11:00:00,146.06,146.29,146.03,146.27,2764.0,128.1836,128.3854,128.1572,128.3679,2764.0
2019-10-31 11:05:00,146.29,146.45,146.26,146.3,5328.0,128.3854,128.5258,128.3591,128.3942,5328.0
2019-10-31 11:10:00,146.3,146.3,146.16,146.29,4363.0,128.3942,128.3942,128.2713,128.3854,4363.0
2019-10-31 11:15:00,146.38,146.43,146.01,146.07,5888.0,128.4644,128.5083,128.1397,128.1924,5888.0
2019-10-31 11:20:00,146.08,146.27,146.08,146.17,3553.0,128.2011,128.3679,128.2011,128.2801,3553.0
2019-10-31 11:25:00,146.2,146.42,146.16,146.42,5409.0,128.3064,128.4995,128.2713,128.4995,5409.0
2019-10-31 11:30:00,146.48,146.57,146.4,146.53,4291.0,128.5522,128.6312,128.482,128.5961,4291.0
2019-10-31 11:35:00,146.51,146.61,146.47,146.55,3690.0,128.5785,128.6663,128.5434,128.6136,3690.0
2019-10-31 11:40:00,146.55,146.55,146.23,146.27,7816.0,128.6136,128.6136,128.3328,128.3679,7816.0
2019-10-31 11:45:00,146.22,146.24,146.0,146.0,5348.0,128.324,128.3415,128.1309,128.1309,5348.0
2019-10-31 11:50:00,146.01,146.04,145.91,145.91,6290.0,128.1397,128.166,128.0519,128.0519,6290.0
2019-10-31 11:55:00,145.94,146.15,145.84,146.15,6057.0,128.0783,128.2626,127.9905,128.2626,6057.0
2019-10-31 12:00:00,146.17,146.17,146.04,146.04,3059.0,128.2801,128.2801,128.166,128.166,3059.0
2019-10-31 12:05:00,146.01,146.23,145.97,146.23,3724.0,128.1397,128.3328,128.1046,128.3328,3724.0
2019-10-31 12:10:00,146.22,146.24,146.1,146.12,2914.0,128.324,128.3415,128.2187,128.2362,2914.0
2019-10-31 12:15:00,146.09,146.23,146.06,146.15,4621.0,128.2099,128.3328,128.1836,128.2626,4621.0
2019-10-31 12:20:00,146.13,146.3,146.12,146.29,3575.0,128.245,128.3942,128.2362,128.3854,3575.0
2019-10-31 12:25:00,146.33,146.43,146.33,146.43,1603.0,128.4205,128.5083,128.4205,128.5083,1603.0
2019-10-31 12:30:00,146.47,146.47,146.32,146.37,5400.0,128.5434,128.5434,128.4118,128.4556,5400.0
2019-10-31 12:35:00,146.39,146.48,146.37,146.42,5537.0,128.4732,128.5522,128.4556,128.4995,5537.0
2019-10-31 12:40:00,146.38,146.48,146.36,146.47,3324.0,128.4644,128.5522,128.4469,128.5434,3324.0
2019-10-31 12:45:00,146.52,146.62,146.48,146.48,5783.0,128.5873,128.675,128.5522,128.5522,5783.0
2019-10-31 12:50:00,146.43,146.59,146.41,146.53,3814.0,128.5083,128.6487,128.4907,128.5961,3814.0
2019-10-31 12:55:00,146.54,146.77,146.53,146.68,5346.0,128.6048,128.8067,128.5961,128.7277,5346.0
2019-10-31 13:00:00,146.72,146.8,146.66,146.77,6025.0,128.7628,128.833,128.7101,128.8067,6025.0
2019-10-31 13:05:00,146.75,146.81,146.72,146.72,4150.0,128.7891,128.8418,128.7628,128.7628,4150.0
2019-10-31 13:10:00,146.73,146.79,146.71,146.79,2970.0,128.7716,128.8242,128.754,128.8242,2970.0
2019-10-31 13:15:00,146.78,146.78,146.67,146.69,1249.0,128.8155,128.8155,128.7189,128.7365,1249.0
2019-10-31 13:20:00,146.73,146.73,146.56,146.6,3305.0,128.7716,128.7716,128.6224,128.6575,3305.0
2019-10-31 13:25:00,146.57,146.78,146.56,146.72,4600.0,128.6312,128.8155,128.6224,128.7628,4600.0
2019-10-31 13:30:00,146.72,146.85,146.7,146.84,2438.0,128.7628,128.8769,128.7452,128.8681,2438.0
2019-10-31 13:35:00,146.86,146.87,146.83,146.85,4243.0,128.8857,128.8944,128.8593,128.8769,4243.0
2019-10-31 13:40:00,146.89,146.89,146.84,146.85,2200.0,128.912,128.912,128.8681,128.8769,2200.0
2019-10-31 13:45:00,146.86,146.93,146.84,146.88,3131.0,128.8857,128.9471,128.8681,128.9032,3131.0
2019-10-31 13:50:00,146.86,146.86,146.76,146.78,3100.0,128.8857,128.8857,128.7979,128.8155,3100.0
2019-10-31 13:55:00,146.8,146.88,146.77,146.87,3277.0,128.833,128.9032,128.8067,128.8944,3277.0
2019-10-31 14:00:00,146.8,146.8,146.55,146.55,5346.0,128.833,128.833,128.6136,128.6136,5346.0
2019-10-31 14:05:00,146.55,146.61,146.47,146.51,10077.0,128.6136,128.6663,128.5434,128.5785,10077.0
2019-10-31 14:10:00,146.51,146.52,146.35,146.35,1773.0,128.5785,128.5873,128.4381,128.4381,1773.0
2019-10-31 14:15:00,146.38,146.38,146.29,146.34,5367.0,128.4644,128.4644,128.3854,128.4293,5367.0
2019-10-31 14:20:00,146.37,146.39,146.31,146.39,2900.0,128.4556,128.4732,128.403,128.4732,2900.0
2019-10-31 14:25:00,146.4,146.46,146.39,146.4,5614.0,128.482,128.5346,128.4732,128.482,5614.0
2019-10-31 14:30:00,146.4,146.5,146.4,146.43,3800.0,128.482,128.5697,128.482,128.5083,3800.0
2019-10-31 14:35:00,146.46,146.54,146.34,146.34,7745.0,128.5346,128.6048,128.4293,128.4293,7745.0
2019-10-31 14:40:00,146.29,146.29,146.16,146.16,3161.0,128.3854,128.3854,128.2713,128.2713,3161.0
2019-10-31 14:45:00,146.17,146.27,146.13,146.25,5360.0,128.2801,128.3679,128.245,128.3503,5360.0
2019-10-31 14:50:00,146.26,146.39,146.26,146.33,5058.0,128.3591,128.4732,128.3591,128.4205,5058.0
2019-10-31 14:55:00,146.33,146.46,146.32,146.45,3742.0,128.4205,128.5346,128.4118,128.5258,3742.0
2019-10-31 15:00:00,146.47,146.5,146.41,146.5,4278.0,128.5434,128.5697,128.4907,128.5697,4278.0
2019-10-31 15:05:00,146.54,146.55,146.48,146.53,3917.0,128.6048,128.6136,128.5522,128.5961,3917.0
2019-10-31 15:10:00,146.52,146.55,146.38,146.4,6081.0,128.5873,128.6136,128.4644,128.482,6081.0
2019-10-31 15:15:00,146.42,146.51,146.4,146.49,4509.0,128.4995,128.5785,128.482,128.5609,4509.0
2019-10-31 15:20:00,146.49,146.66,146.48,146.62,8777.0,128.5609,128.7101,128.5522,128.675,8777.0
2019-10-31 15:25:00,146.59,146.62,146.52,146.53,6139.0,128.6487,128.675,128.5873,128.5961,6139.0
2019-10-31 15:30:00,146.53,146.81,146.53,146.77,11884.0,128.5961,128.8418,128.5961,128.8067,11884.0
2019-10-31 15:35:00,146.76,146.8,146.63,146.63,12982.0,128.7979,128.833,128.6838,128.6838,12982.0
2019-10-31 15:40:00,146.64,146.67,146.5,146.55,11884.0,128.6926,128.7189,128.5697,128.6136,11884.0
2019-10-31 15:45:00,146.53,146.56,146.44,146.47,21712.0,128.5961,128.6224,128.5171,128.5434,21712.0
2019-10-31 15:50:00,146.45,146.49,146.32,146.44,35738.0,128.5258,128.5609,128.4118,128.5171,35738.0
2019-10-31 15:55:00,146.44,146.93,146.44,146.88,72510.0,128.5171,128.9471,128.5171,128.9032,72510.0
2019-11-01 09:30:00,147.26,147.8,147.0,147.28,16113.0,129.2367,129.7106,129.0085,129.2543,16113.0
2019-11-01 09:35:00,147.36,147.36,146.72,147.08,2574.0,129.3245,129.3245,128.7628,129.0787,2574.0
2019-11-01 09:40:00,146.97,147.48,146.97,147.26,3967.0,128.9822,129.4298,128.9822,129.2367,3967.0
2019-11-01 09:45:00,147.13,147.18,146.64,146.72,2303.0,129.1226,129.1665,128.6926,128.7628,2303.0
2019-11-01 09:50:00,146.7,146.8,146.51,146.71,3589.0,128.7452,128.833,128.5785,128.754,3589.0
2019-11-01 09:55:00,146.82,146.85,146.28,146.48,2731.0,128.8506,128.8769,128.3766,128.5522,2731.0
2019-11-01 10:00:00,146.47,146.99,146.46,146.95,28654.0,128.5434,128.9998,128.5346,128.9646,28654.0
2019-11-01 10:05:00,146.97,147.13,146.71,146.98,8012.0,128.9822,129.1226,128.754,128.991,8012.0
2019-11-01 10:10:00,146.92,146.92,146.53,146.53,6648.0,128.9383,128.9383,128.5961,128.5961,6648.0
2019-11-01 10:15:00,146.64,146.64,146.26,146.27,6881.0,128.6926,128.6926,128.3591,128.3679,6881.0
2019-11-01 10:20:00,146.2,146.26,146.12,146.2,4661.0,128.3064,128.3591,128.2362,128.3064,4661.0
2019-11-01 10:25:00,146.18,146.19,146.0,146.0,3125.0,128.2889,128.2977,128.1309,128.1309,3125.0
2019-11-01 10:30:00,146.09,146.12,145.71,145.82,11993.0,128.2099,128.2362,127.8764,127.9729,11993.0
2019-11-01 10:35:00,145.81,145.85,145.73,145.85,2197.0,127.9642,127.9993,127.894,127.9993,2197.0
2019-11-01 10:40:00,145.75,145.81,145.58,145.64,4248.0,127.9115,127.9642,127.7623,127.815,4248.0
2019-11-01 10:45:00,145.63,145.63,145.19,145.26,3800.0,127.8062,127.8062,127.4201,127.4815,3800.0
2019-11-01 10:50:00,145.27,145.63,145.27,145.48,3194.0,127.4903,127.8062,127.4903,127.6746,3194.0
2019-11-01 10:55:00,145.54,145.59,145.35,145.35,4725.0,127.7272,127.7711,127.5605,127.5605,4725.0
2019-11-01 11:00:00,145.29,145.35,145.11,145.11,4890.0,127.5078,127.5605,127.3498,127.3498,4890.0
2019-11-01 11:05:00,145.17,145.17,144.67,144.7,6738.0,127.4025,127.4025,126.9637,126.99,6738.0
2019-11-01 11:10:00,144.66,144.69,144.22,144.38,6476.0,126.9549,126.9813,126.5688,126.7092,6476.0
2019-11-01 11:15:00,144.37,144.41,143.68,143.87,28023.0,126.7004,126.7355,126.0949,126.2616,28023.0
2019-11-01 11:20:00,143.87,143.87,143.75,143.84,5951.0,126.2616,126.2616,126.1563,126.2353,5951.0
2019-11-01 11:25:00,143.85,144.08,143.63,143.68,14411.0,126.2441,126.4459,126.051,126.0949,14411.0
2019-11-01 11:30:00,143.72,143.75,143.5,143.59,9351.0,126.13,126.1563,125.9369,126.0159,9351.0
2019-11-01 11:35:00,143.61,143.77,143.56,143.61,6606.0,126.0334,126.1739,125.9896,126.0334,6606.0
2019-11-01 11:40:00,143.64,143.7,143.49,143.5,10376.0,126.0598,126.1124,125.9281,125.9369,10376.0
2019-11-01 11:45:00,143.51,143.52,143.32,143.32,4916.0,125.9457,125.9544,125.7789,125.7789,4916.0
2019-11-01 11:50:00,143.32,143.71,143.3,143.71,10049.0,125.7789,126.1212,125.7614,126.1212,10049.0
2019-11-01 11:55:00,143.75,143.76,143.45,143.52,7119.0,126.1563,126.1651,125.893,125.9544,7119.0
2019-11-01 12:00:00,143.54,143.56,143.42,143.44,3207.0,125.972,125.9896,125.8667,125.8842,3207.0
2019-11-01 12:05:00,143.46,143.54,143.43,143.52,6645.0,125.9018,125.972,125.8755,125.9544,6645.0
2019-11-01 12:10:00,143.55,143.55,143.38,143.49,6098.0,125.9808,125.9808,125.8316,125.9281,6098.0
2019-11-01 12:15:00,143.49,143.79,143.48,143.78,12720.0,125.9281,126.1914,125.9193,126.1826,12720.0
2019-11-01 12:20:00,143.77,143.92,143.76,143.77,11866.0,126.1739,126.3055,126.1651,126.1739,11866.0
2019-11-01 12:25:00,143.76,143.81,143.52,143.53,4588.0,126.1651,126.209,125.9544,125.9632,4588.0
2019-11-01 12:30:00,143.53,143.55,143.3,143.33,9247.0,125.9632,125.9808,125.7614,125.7877,9247.0
2019-11-01 12:35:00,143.3,143.39,143.17,143.24,13842.0,125.7614,125.8404,125.6473,125.7087,13842.0
2019-11-01 12:40:00,143.28,143.32,143.16,143.21,11445.0,125.7438,125.7789,125.6385,125.6824,11445.0
2019-11-01 12:45:00,143.22,143.24,143.07,143.08,7912.0,125.6912,125.7087,125.5595,125.5683,7912.0
2019-11-01 12:50:00,143.1,143.25,143.06,143.1,11967.0,125.5859,125.7175,125.5507,125.5859,11967.0
2019-11-01 12:55:00,143.13,143.14,143.03,143.11,8370.0,125.6122,125.621,125.5244,125.5946,8370.0
2019-11-01 13:00:00,143.11,143.36,143.07,143.26,7836.0,125.5946,125.814,125.5595,125.7263,7836.0
2019-11-01 13:05:00,143.24,143.29,143.15,143.19,5562.0,125.7087,125.7526,125.6297,125.6648,5562.0
2019-11-01 13:10:00,143.2,143.25,143.14,143.18,11596.0,125.6736,125.7175,125.621,125.6561,11596.0
2019-11-01 13:15:00,143.18,143.22,143.0,143.03,8598.0,125.6561,125.6912,125.4981,125.5244,8598.0
2019-11-01 13:20:00,143.04,143.11,143.02,143.05,4724.0,125.5332,125.5946,125.5156,125.542,4724.0
2019-11-01 13:25:00,143.07,143.08,142.98,143.01,7343.0,125.5595,125.5683,125.4805,125.5069,7343.0
2019-11-01 13:30:00,143.01,143.01,142.85,142.85,10262.0,125.5069,125.5069,125.3664,125.3664,10262.0
2019-11-01 13:35:00,142.86,143.06,142.86,143.03,11639.0,125.3752,125.5507,125.3752,125.5244,11639.0
2019-11-01 13:40:00,143.01,143.01,142.8,142.84,9492.0,125.5069,125.5069,125.3226,125.3577,9492.0
2019-11-01 13:45:00,142.84,142.94,142.79,142.94,9539.0,125.3577,125.4454,125.3138,125.4454,9539.0
2019-11-01 13:50:00,142.93,143.09,142.92,143.09,8930.0,125.4367,125.5771,125.4279,125.5771,8930.0
2019-11-01 13:55:00,143.07,143.12,143.06,143.12,2800.0,125.5595,125.6034,125.5507,125.6034,2800.0
2019-11-01 14:00:00,143.12,143.12,142.99,143.0,7219.0,125.6034,125.6034,125.4893,125.4981,7219.0
2019-11-01 14:05:00,143.0,143.05,143.0,143.04,6736.0,125.4981,125.542,125.4981,125.5332,6736.0
2019-11-01 14:10:00,143.02,143.04,142.91,142.94,4890.0,125.5156,125.5332,125.4191,125.4454,4890.0
2019-11-01 14:15:00,142.94,142.96,142.59,142.61,8152.0,125.4454,125.463,125.1383,125.1558,8152.0
2019-11-01 14:20:00,142.63,142.65,142.52,142.54,8733.0,125.1734,125.1909,125.0768,125.0944,8733.0
2019-11-01 14:25:00,142.53,142.67,142.53,142.62,6880.0,125.0856,125.2085,125.0856,125.1646,6880.0
2019-11-01 14:30:00,142.64,142.9,142.64,142.82,3100.0,125.1822,125.4103,125.1822,125.3401,3100.0
2019-11-01 14:35:00,142.84,142.88,142.75,142.76,6359.0,125.3577,125.3928,125.2787,125.2875,6359.0
2019-11-01 14:40:00,142.78,142.85,142.77,142.81,3358.0,125.305,125.3664,125.2962,125.3313,3358.0
2019-11-01 14:45:00,142.81,142.83,142.77,142.82,4316.0,125.3313,125.3489,125.2962,125.3401,4316.0
2019-11-01 14:50:00,142.82,142.92,142.82,142.9,9794.0,125.3401,125.4279,125.3401,125.4103,9794.0
2019-11-01 14:55:00,142.9,143.11,142.9,142.99,9840.0,125.4103,125.5946,125.4103,125.4893,9840.0
2019-11-01 15:00:00,142.99,143.09,142.99,143.07,11282.0,125.4893,125.5771,125.4893,125.5595,11282.0
2019-11-01 15:05:00,143.05,143.06,142.99,143.06,6201.0,125.542,125.5507,125.4893,125.5507,6201.0
2019-11-01 15:10:00,143.05,143.08,143.03,143.08,5782.0,125.542,125.5683,125.5244,125.5683,5782.0
2019-11-01 15:15:00,143.1,143.17,143.04,143.15,18452.0,125.5859,125.6473,125.5332,125.6297,18452.0
2019-11-01 15:20:00,143.16,143.2,143.1,143.11,14011.0,125.6385,125.6736,125.5859,125.5946,14011.0
2019-11-01 15:25:00,143.11,143.27,143.1,143.22,8543.0,125.5946,125.735,125.5859,125.6912,8543.0
2019-11-01 15:30:00,143.23,143.34,143.14,143.15,12264.0,125.6999,125.7965,125.621,125.6297,12264.0
2019-11-01 15:35:00,143.16,143.23,143.15,143.18,11992.0,125.6385,125.6999,125.6297,125.6561,11992.0
2019-11-01 15:40:00,143.16,143.18,143.0,143.08,15629.0,125.6385,125.6561,125.4981,125.5683,15629.0
2019-11-01 15:45:00,143.08,143.15,143.04,143.1,29611.0,125.5683,125.6297,125.5332,125.5859,29611.0
2019-11-01 15:50:00,143.1,143.13,142.94,142.99,24923.0,125.5859,125.6122,125.4454,125.4893,24923.0
2019-11-01 15:55:00,143.0,143.07,142.93,143.07,55144.0,125.4981,125.5595,125.4367,125.5595,55144.0
2019-11-04 09:30:00,143.05,143.15,142.41,142.94,22129.0,125.542,125.6297,124.9803,125.4454,22129.0
2019-11-04 09:35:00,142.97,143.49,142.97,143.49,3589.0,125.4718,125.9281,125.4718,125.9281,3589.0
2019-11-04 09:40:00,143.47,143.48,142.47,142.49,12406.0,125.9106,125.9193,125.033,125.0505,12406.0
2019-11-04 09:45:00,142.38,142.41,142.18,142.18,3323.0,124.954,124.9803,124.7785,124.7785,3323.0
2019-11-04 09:50:00,142.17,142.27,141.86,142.02,5726.0,124.7697,124.8574,124.4976,124.638,5726.0
2019-11-04 09:55:00,142.02,142.33,141.93,141.94,3270.0,124.638,124.9101,124.559,124.5678,3270.0
2019-11-04 10:00:00,141.99,142.4,141.98,142.38,2631.0,124.6117,124.9715,124.6029,124.954,2631.0
2019-11-04 10:05:00,142.35,142.35,141.51,141.61,17622.0,124.9276,124.9276,124.1905,124.2782,17622.0
2019-11-04 10:10:00,141.59,141.81,141.56,141.69,5105.0,124.2607,124.4537,124.2343,124.3484,5105.0
2019-11-04 10:15:00,141.81,141.96,141.77,141.88,2376.0,124.4537,124.5854,124.4186,124.5152,2376.0
2019-11-04 10:20:00,141.89,141.96,141.81,141.87,3467.0,124.5239,124.5854,124.4537,124.5064,3467.0
2019-11-04 10:25:00,141.86,141.91,141.69,141.78,4809.0,124.4976,124.5415,124.3484,124.4274,4809.0
2019-11-04 10:30:00,141.7,141.7,141.52,141.52,4504.0,124.3572,124.3572,124.1992,124.1992,4504.0
2019-11-04 10:35:00,141.51,141.58,141.41,141.47,5977.0,124.1905,124.2519,124.1027,124.1553,5977.0
2019-11-04 10:40:00,141.45,141.52,141.08,141.08,15352.0,124.1378,124.1992,123.8131,123.8131,15352.0
2019-11-04 10:45:00,141.07,141.17,141.0,141.15,5898.0,123.8043,123.8921,123.7429,123.8745,5898.0
2019-11-04 10:50:00,141.12,141.31,141.05,141.15,8893.0,123.8482,124.0149,123.7868,123.8745,8893.0
2019-11-04 10:55:00,141.18,141.52,141.18,141.52,4753.0,123.9008,124.1992,123.9008,124.1992,4753.0
2019-11-04 11:00:00,141.57,141.68,141.3,141.36,5291.0,124.2431,124.3396,124.0062,124.0588,5291.0
2019-11-04 11:05:00,141.29,141.71,141.29,141.66,4230.0,123.9974,124.366,123.9974,124.3221,4230.0
2019-11-04 11:10:00,141.6,141.61,141.47,141.47,4082.0,124.2694,124.2782,124.1553,124.1553,4082.0
2019-11-04 11:15:00,141.43,141.76,141.4,141.65,12995.0,124.1202,124.4099,124.0939,124.3133,12995.0
2019-11-04 11:20:00,141.65,141.73,141.48,141.51,4918.0,124.3133,124.3835,124.1641,124.1905,4918.0
2019-11-04 11:25:00,141.51,141.69,141.49,141.56,4845.0,124.1905,124.3484,124.1729,124.2343,4845.0
2019-11-04 11:30:00,141.55,141.58,141.3,141.42,3949.0,124.2256,124.2519,124.0062,124.1115,3949.0
2019-11-04 11:35:00,141.38,141.41,141.28,141.41,3579.0,124.0764,124.1027,123.9886,124.1027,3579.0
2019-11-04 11:40:00,141.41,141.68,141.4,141.52,3971.0,124.1027,124.3396,124.0939,124.1992,3971.0
2019-11-04 11:45:00,141.51,141.52,141.23,141.27,10395.0,124.1905,124.1992,123.9447,123.9798,10395.0
2019-11-04 11:50:00,141.23,141.25,140.87,140.87,8987.0,123.9447,123.9623,123.6288,123.6288,8987.0
2019-11-04 11:55:00,140.83,141.22,140.76,141.22,6330.0,123.5937,123.9359,123.5322,123.9359,6330.0
2019-11-04 12:00:00,141.23,141.36,141.16,141.16,3886.0,123.9447,124.0588,123.8833,123.8833,3886.0
2019-11-04 12:05:00,141.17,141.19,140.96,141.04,4960.0,123.8921,123.9096,123.7078,123.778,4960.0
2019-11-04 12:10:00,141.05,141.21,141.0,141.21,1581.0,123.7868,123.9272,123.7429,123.9272,1581.0
2019-11-04 12:15:00,141.15,141.17,141.03,141.06,3739.0,123.8745,123.8921,123.7692,123.7955,3739.0
2019-11-04 12:20:00,141.05,141.05,140.9,140.9,2043.0,123.7868,123.7868,123.6551,123.6551,2043.0
2019-11-04 12:25:00,140.91,140.91,140.79,140.82,3925.0,123.6639,123.6639,123.5586,123.5849,3925.0
2019-11-04 12:30:00,140.8,140.8,140.65,140.68,5484.0,123.5674,123.5674,123.4357,123.462,5484.0
2019-11-04 12:35:00,140.65,140.65,140.44,140.44,2538.0,123.4357,123.4357,123.2514,123.2514,2538.0
2019-11-04 12:40:00,140.43,140.43,140.15,140.19,5919.0,123.2426,123.2426,122.9969,123.032,5919.0
2019-11-04 12:45:00,140.19,140.69,140.15,140.51,12039.0,123.032,123.4708,122.9969,123.3128,12039.0
2019-11-04 12:50:00,140.54,140.54,140.38,140.38,2209.0,123.3392,123.3392,123.1988,123.1988,2209.0
2019-11-04 12:55:00,140.37,140.4,140.3,140.31,2549.0,123.19,123.2163,123.1285,123.1373,2549.0
2019-11-04 13:00:00,140.31,140.38,140.22,140.29,3999.0,123.1373,123.1988,123.0583,123.1198,3999.0
2019-11-04 13:05:00,140.29,140.34,140.27,140.31,2026.0,123.1198,123.1637,123.1022,123.1373,2026.0
2019-11-04 13:10:00,140.27,140.42,140.27,140.42,3712.0,123.1022,123.2339,123.1022,123.2339,3712.0
2019-11-04 13:15:00,140.41,140.49,140.4,140.47,2895.0,123.2251,123.2953,123.2163,123.2777,2895.0
2019-11-04 13:20:00,140.48,140.59,140.47,140.56,5518.0,123.2865,123.3831,123.2777,123.3567,5518.0
2019-11-04 13:25:00,140.54,140.54,140.31,140.34,8569.0,123.3392,123.3392,123.1373,123.1637,8569.0
2019-11-04 13:30:00,140.31,140.36,140.15,140.15,3318.0,123.1373,123.1812,122.9969,122.9969,3318.0
2019-11-04 13:35:00,140.17,140.36,140.12,140.34,9220.0,123.0145,123.1812,122.9706,123.1637,9220.0
2019-11-04 13:40:00,140.48,140.48,140.34,140.41,4411.0,123.2865,123.2865,123.1637,123.2251,4411.0
2019-11-04 13:45:00,140.42,140.42,140.26,140.31,6045.0,123.2339,123.2339,123.0934,123.1373,6045.0
2019-11-04 13:50:00,140.3,140.3,140.16,140.18,3240.0,123.1285,123.1285,123.0057,123.0232,3240.0
2019-11-04 13:55:00,140.21,140.26,140.19,140.19,2579.0,123.0496,123.0934,123.032,123.032,2579.0
2019-11-04 14:00:00,140.21,140.26,140.15,140.18,4610.0,123.0496,123.0934,122.9969,123.0232,4610.0
2019-11-04 14:05:00,140.18,140.2,140.03,140.03,13464.0,123.0232,123.0408,122.8916,122.8916,13464.0
2019-11-04 14:10:00,140.03,140.03,139.83,139.97,20894.0,122.8916,122.8916,122.7161,122.8389,20894.0
2019-11-04 14:15:00,139.97,140.11,139.85,140.08,8093.0,122.8389,122.9618,122.7336,122.9355,8093.0
2019-11-04 14:20:00,140.14,140.2,140.09,140.17,4612.0,122.9881,123.0408,122.9442,123.0145,4612.0
2019-11-04 14:25:00,140.15,140.28,140.15,140.21,7171.0,122.9969,123.111,122.9969,123.0496,7171.0
2019-11-04 14:30:00,140.22,140.44,140.18,140.44,9386.0,123.0583,123.2514,123.0232,123.2514,9386.0
2019-11-04 14:35:00,140.45,140.63,140.41,140.45,14136.0,123.2602,123.4182,123.2251,123.2602,14136.0
2019-11-04 14:40:00,140.44,140.45,140.27,140.28,7050.0,123.2514,123.2602,123.1022,123.111,7050.0
2019-11-04 14:45:00,140.27,140.27,140.05,140.05,5603.0,123.1022,123.1022,122.9091,122.9091,5603.0
2019-11-04 14:50:00,140.05,140.08,139.94,139.96,15061.0,122.9091,122.9355,122.8126,122.8302,15061.0
2019-11-04 14:55:00,139.97,140.01,139.92,139.94,12306.0,122.8389,122.874,122.7951,122.8126,12306.0
2019-11-04 15:00:00,140.01,140.19,139.98,140.14,11193.0,122.874,123.032,122.8477,122.9881,11193.0
2019-11-04 15:05:00,140.17,140.18,140.1,140.11,4873.0,123.0145,123.0232,122.953,122.9618,4873.0
2019-11-04 15:10:00,140.08,140.11,139.93,139.95,8633.0,122.9355,122.9618,122.8038,122.8214,8633.0
2019-11-04 15:15:00,139.96,140.12,139.96,140.04,10241.0,122.8302,122.9706,122.8302,122.9004,10241.0
2019-11-04 15:20:00,140.06,140.15,140.03,140.06,8987.0,122.9179,122.9969,122.8916,122.9179,8987.0
2019-11-04 15:25:00,140.03,140.03,139.93,140.01,21913.0,122.8916,122.8916,122.8038,122.874,21913.0
2019-11-04 15:30:00,140.02,140.06,139.86,140.06,13046.0,122.8828,122.9179,122.7424,122.9179,13046.0
2019-11-04 15:35:00,140.08,140.08,139.97,140.0,15680.0,122.9355,122.9355,122.8389,122.8653,15680.0
2019-11-04 15:40:00,140.0,140.11,139.97,140.04,16717.0,122.8653,122.9618,122.8389,122.9004,16717.0
2019-11-04 15:45:00,140.04,140.13,140.02,140.12,29561.0,122.9004,122.9794,122.8828,122.9706,29561.0
2019-11-04 15:50:00,140.12,140.56,140.12,140.56,34276.0,122.9706,123.3567,122.9706,123.3567,34276.0
2019-11-04 15:55:00,140.55,140.61,140.43,140.52,88481.0,123.3479,123.4006,123.2426,123.3216,88481.0
2019-11-05 09:30:00,140.21,140.5,139.52,140.31,35517.0,123.0496,123.3041,122.444,123.1373,35517.0
2019-11-05 09:35:00,140.24,140.43,140.05,140.13,13942.0,123.0759,123.2426,122.9091,122.9794,13942.0
2019-11-05 09:40:00,140.19,140.21,139.82,140.18,11412.0,123.032,123.0496,122.7073,123.0232,11412.0
2019-11-05 09:45:00,140.19,140.45,140.03,140.03,9814.0,123.032,123.2602,122.8916,122.8916,9814.0
2019-11-05 09:50:00,140.02,140.26,139.85,139.93,11153.0,122.8828,123.0934,122.7336,122.8038,11153.0
2019-11-05 09:55:00,139.82,139.92,139.19,139.48,22126.0,122.7073,122.7951,122.1544,122.4089,22126.0
2019-11-05 10:00:00,139.57,140.19,139.45,140.03,10466.0,122.4879,123.032,122.3826,122.8916,10466.0
2019-11-05 10:05:00,140.05,140.31,139.84,139.96,9271.0,122.9091,123.1373,122.7248,122.8302,9271.0
2019-11-05 10:10:00,139.96,140.04,139.88,139.94,5999.0,122.8302,122.9004,122.76,122.8126,5999.0
2019-11-05 10:15:00,139.96,139.96,139.5,139.56,10128.0,122.8302,122.8302,122.4265,122.4791,10128.0
2019-11-05 10:20:00,139.6,139.66,139.42,139.63,14145.0,122.5142,122.5669,122.3563,122.5405,14145.0
2019-11-05 10:25:00,139.64,139.79,139.42,139.46,7182.0,122.5493,122.681,122.3563,122.3914,7182.0
2019-11-05 10:30:00,139.45,139.64,139.41,139.56,8097.0,122.3826,122.5493,122.3475,122.4791,8097.0
2019-11-05 10:35:00,139.56,140.11,139.56,140.0,26371.0,122.4791,122.9618,122.4791,122.8653,26371.0
2019-11-05 10:40:00,139.96,140.05,139.79,139.79,11397.0,122.8302,122.9091,122.681,122.681,11397.0
2019-11-05 10:45:00,139.76,139.76,139.48,139.58,13264.0,122.6546,122.6546,122.4089,122.4967,13264.0
2019-11-05 10:50:00,139.54,139.64,139.46,139.63,8480.0,122.4616,122.5493,122.3914,122.5405,8480.0
2019-11-05 10:55:00,139.67,139.87,139.58,139.58,7343.0,122.5757,122.7512,122.4967,122.4967,7343.0
2019-11-05 11:00:00,139.56,139.56,139.16,139.24,14148.0,122.4791,122.4791,122.1281,122.1983,14148.0
2019-11-05 11:05:00,139.26,139.35,139.1,139.32,10540.0,122.2158,122.2948,122.0754,122.2685,10540.0
2019-11-05 11:10:00,139.37,139.37,139.17,139.22,9058.0,122.3124,122.3124,122.1368,122.1807,9058.0
2019-11-05 11:15:00,139.21,139.48,139.14,139.34,7329.0,122.172,122.4089,122.1105,122.286,7329.0
2019-11-05 11:20:00,139.32,139.51,139.28,139.42,6020.0,122.2685,122.4352,122.2334,122.3563,6020.0
2019-11-05 11:25:00,139.39,139.39,139.18,139.19,5927.0,122.3299,122.3299,122.1456,122.1544,5927.0
2019-11-05 11:30:00,139.15,139.48,139.14,139.48,10437.0,122.1193,122.4089,122.1105,122.4089,10437.0
2019-11-05 11:35:00,139.47,139.93,139.44,139.83,11957.0,122.4001,122.8038,122.3738,122.7161,11957.0
2019-11-05 11:40:00,139.86,139.87,139.68,139.78,6189.0,122.7424,122.7512,122.5844,122.6722,6189.0
2019-11-05 11:45:00,139.78,139.86,139.66,139.84,4236.0,122.6722,122.7424,122.5669,122.7248,4236.0
2019-11-05 11:50:00,139.86,140.07,139.86,140.06,6466.0,122.7424,122.9267,122.7424,122.9179,6466.0
2019-11-05 11:55:00,140.08,140.22,139.91,139.91,14745.0,122.9355,123.0583,122.7863,122.7863,14745.0
2019-11-05 12:00:00,139.91,140.0,139.87,139.98,4800.0,122.7863,122.8653,122.7512,122.8477,4800.0
2019-11-05 12:05:00,139.97,140.04,139.78,140.0,6718.0,122.8389,122.9004,122.6722,122.8653,6718.0
2019-11-05 12:10:00,139.94,140.01,139.87,139.99,3790.0,122.8126,122.874,122.7512,122.8565,3790.0
2019-11-05 12:15:00,139.95,139.95,139.75,139.75,11017.0,122.8214,122.8214,122.6459,122.6459,11017.0
2019-11-05 12:20:00,139.68,139.76,139.68,139.75,2600.0,122.5844,122.6546,122.5844,122.6459,2600.0
2019-11-05 12:25:00,139.79,140.06,139.79,139.96,3825.0,122.681,122.9179,122.681,122.8302,3825.0
2019-11-05 12:30:00,139.92,140.03,139.79,140.0,7368.0,122.7951,122.8916,122.681,122.8653,7368.0
2019-11-05 12:35:00,139.99,140.0,139.91,140.0,8533.0,122.8565,122.8653,122.7863,122.8653,8533.0
2019-11-05 12:40:00,139.98,140.02,139.92,140.01,5795.0,122.8477,122.8828,122.7951,122.874,5795.0
2019-11-05 12:45:00,140.03,140.11,140.02,140.08,3006.0,122.8916,122.9618,122.8828,122.9355,3006.0
2019-11-05 12:50:00,140.06,140.16,139.99,140.16,4420.0,122.9179,123.0057,122.8565,123.0057,4420.0
2019-11-05 12:55:00,140.15,140.25,140.15,140.25,1600.0,122.9969,123.0847,122.9969,123.0847,1600.0
2019-11-05 13:00:00,140.26,140.29,140.16,140.16,2669.0,123.0934,123.1198,123.0057,123.0057,2669.0
2019-11-05 13:05:00,140.11,140.15,140.04,140.05,2882.0,122.9618,122.9969,122.9004,122.9091,2882.0
2019-11-05 13:10:00,140.0,140.21,139.94,140.15,28142.0,122.8653,123.0496,122.8126,122.9969,28142.0
2019-11-05 13:15:00,140.16,140.19,140.13,140.14,2800.0,123.0057,123.032,122.9794,122.9881,2800.0
2019-11-05 13:20:00,140.14,140.49,140.13,140.39,8126.0,122.9881,123.2953,122.9794,123.2075,8126.0
2019-11-05 13:25:00,140.41,140.41,140.23,140.23,4391.0,123.2251,123.2251,123.0671,123.0671,4391.0
2019-11-05 13:30:00,140.25,140.26,139.98,140.06,9311.0,123.0847,123.0934,122.8477,122.9179,9311.0
2019-11-05 13:35:00,140.07,140.21,140.07,140.21,2505.0,122.9267,123.0496,122.9267,123.0496,2505.0
2019-11-05 13:40:00,140.21,140.33,140.21,140.33,3987.0,123.0496,123.1549,123.0496,123.1549,3987.0
2019-11-05 13:45:00,140.24,140.27,140.14,140.27,4959.0,123.0759,123.1022,122.9881,123.1022,4959.0
2019-11-05 13:50:00,140.31,140.36,140.25,140.36,1431.0,123.1373,123.1812,123.0847,123.1812,1431.0
2019-11-05 13:55:00,140.37,140.4,140.34,140.34,3314.0,123.19,123.2163,123.1637,123.1637,3314.0
2019-11-05 14:00:00,140.35,140.5,140.35,140.47,7203.0,123.1724,123.3041,123.1724,123.2777,7203.0
2019-11-05 14:05:00,140.44,140.68,140.4,140.61,9600.0,123.2514,123.462,123.2163,123.4006,9600.0
2019-11-05 14:10:00,140.56,140.62,140.44,140.44,4244.0,123.3567,123.4094,123.2514,123.2514,4244.0
2019-11-05 14:15:00,140.46,140.6,140.46,140.55,3616.0,123.269,123.3918,123.269,123.3479,3616.0
2019-11-05 14:20:00,140.54,140.54,140.36,140.41,2782.0,123.3392,123.3392,123.1812,123.2251,2782.0
2019-11-05 14:25:00,140.39,140.46,140.33,140.42,3300.0,123.2075,123.269,123.1549,123.2339,3300.0
2019-11-05 14:30:00,140.42,140.42,140.34,140.38,1838.0,123.2339,123.2339,123.1637,123.1988,1838.0
2019-11-05 14:35:00,140.38,140.45,140.38,140.45,2536.0,123.1988,123.2602,123.1988,123.2602,2536.0
2019-11-05 14:40:00,140.49,140.51,140.38,140.44,4835.0,123.2953,123.3128,123.1988,123.2514,4835.0
2019-11-05 14:45:00,140.43,140.46,140.25,140.31,6926.0,123.2426,123.269,123.0847,123.1373,6926.0
2019-11-05 14:50:00,140.31,140.35,140.24,140.28,5101.0,123.1373,123.1724,123.0759,123.111,5101.0
2019-11-05 14:55:00,140.26,140.29,140.25,140.29,2236.0,123.0934,123.1198,123.0847,123.1198,2236.0
2019-11-05 15:00:00,140.27,140.34,140.23,140.31,4199.0,123.1022,123.1637,123.0671,123.1373,4199.0
2019-11-05 15:05:00,140.28,140.33,140.22,140.22,4534.0,123.111,123.1549,123.0583,123.0583,4534.0
2019-11-05 15:10:00,140.22,140.25,140.14,140.14,3624.0,123.0583,123.0847,122.9881,122.9881,3624.0
2019-11-05 15:15:00,140.17,140.21,140.16,140.21,2730.0,123.0145,123.0496,123.0057,123.0496,2730.0
2019-11-05 15:20:00,140.22,140.3,140.21,140.3,5619.0,123.0583,123.1285,123.0496,123.1285,5619.0
2019-11-05 15:25:00,140.3,140.3,140.13,140.14,5525.0,123.1285,123.1285,122.9794,122.9881,5525.0
2019-11-05 15:30:00,140.14,140.15,140.03,140.04,8686.0,122.9881,122.9969,122.8916,122.9004,8686.0
2019-11-05 15:35:00,140.03,140.18,140.01,140.15,10687.0,122.8916,123.0232,122.874,122.9969,10687.0
2019-11-05 15:40:00,140.16,140.23,140.14,140.16,10226.0,123.0057,123.0671,122.9881,123.0057,10226.0
2019-11-05 15:45:00,140.18,140.2,140.01,140.03,12564.0,123.0232,123.0408,122.874,122.8916,12564.0
2019-11-05 15:50:00,140.03,140.2,140.02,140.19,17944.0,122.8916,123.0408,122.8828,123.032,17944.0
2019-11-05 15:55:00,140.2,140.3,140.1,140.28,53275.0,123.0408,123.1285,122.953,123.111,53275.0
2019-11-06 09:30:00,141.35,141.92,141.27,141.92,19888.0,124.05,124.5503,123.9798,124.5503,19888.0
2019-11-06 09:35:00,141.82,142.6,141.62,142.22,10239.0,124.4625,125.147,124.287,124.8136,10239.0
2019-11-06 09:40:00,142.22,142.47,142.06,142.22,16655.0,124.8136,125.033,124.6731,124.8136,16655.0
2019-11-06 09:45:00,142.08,142.14,141.71,141.92,20451.0,124.6907,124.7433,124.366,124.5503,20451.0
2019-11-06 09:50:00,142.02,142.23,141.87,142.12,8488.0,124.638,124.8223,124.5064,124.7258,8488.0
2019-11-06 09:55:00,142.12,142.49,142.11,142.13,12138.0,124.7258,125.0505,124.717,124.7346,12138.0
2019-11-06 10:00:00,142.21,142.49,142.18,142.45,8073.0,124.8048,125.0505,124.7785,125.0154,8073.0
2019-11-06 10:05:00,142.41,142.53,142.22,142.49,4540.0,124.9803,125.0856,124.8136,125.0505,4540.0
2019-11-06 10:10:00,142.46,142.76,142.2,142.2,9216.0,125.0242,125.2875,124.796,124.796,9216.0
2019-11-06 10:15:00,142.24,142.61,142.24,142.39,4926.0,124.8311,125.1558,124.8311,124.9627,4926.0
2019-11-06 10:20:00,142.42,142.53,142.29,142.42,5812.0,124.9891,125.0856,124.875,124.9891,5812.0
2019-11-06 10:25:00,142.39,142.59,142.37,142.56,2442.0,124.9627,125.1383,124.9452,125.1119,2442.0
2019-11-06 10:30:00,142.62,143.1,142.53,142.53,9039.0,125.1646,125.5859,125.0856,125.0856,9039.0
2019-11-06 10:35:00,142.47,142.63,142.36,142.45,4726.0,125.033,125.1734,124.9364,125.0154,4726.0
2019-11-06 10:40:00,142.4,142.4,142.21,142.33,3032.0,124.9715,124.9715,124.8048,124.9101,3032.0
2019-11-06 10:45:00,142.26,142.42,142.12,142.38,3900.0,124.8487,124.9891,124.7258,124.954,3900.0
2019-11-06 10:50:00,142.32,142.66,142.32,142.66,6300.0,124.9013,125.1997,124.9013,125.1997,6300.0
2019-11-06 10:55:00,142.61,142.78,142.61,142.67,4540.0,125.1558,125.305,125.1558,125.2085,4540.0
2019-11-06 11:00:00,142.69,142.83,142.55,142.55,5743.0,125.226,125.3489,125.1032,125.1032,5743.0
2019-11-06 11:05:00,142.66,142.82,142.63,142.74,2096.0,125.1997,125.3401,125.1734,125.2699,2096.0
2019-11-06 11:10:00,142.74,142.74,142.4,142.41,7703.0,125.2699,125.2699,124.9715,124.9803,7703.0
2019-11-06 11:15:00,142.45,142.48,142.34,142.37,5305.0,125.0154,125.0417,124.9189,124.9452,5305.0
2019-11-06 11:20:00,142.39,142.44,142.32,142.36,5569.0,124.9627,125.0066,124.9013,124.9364,5569.0
2019-11-06 11:25:00,142.36,142.42,142.35,142.42,1725.0,124.9364,124.9891,124.9276,124.9891,1725.0
2019-11-06 11:30:00,142.28,142.34,142.19,142.21,4320.0,124.8662,124.9189,124.7872,124.8048,4320.0
2019-11-06 11:35:00,142.17,142.38,142.15,142.38,7106.0,124.7697,124.954,124.7521,124.954,7106.0
2019-11-06 11:40:00,142.38,142.86,142.38,142.67,15927.0,124.954,125.3752,124.954,125.2085,15927.0
2019-11-06 11:45:00,142.64,142.82,142.4,142.82,7651.0,125.1822,125.3401,124.9715,125.3401,7651.0
2019-11-06 11:50:00,142.77,142.94,142.33,142.42,18528.0,125.2962,125.4454,124.9101,124.9891,18528.0
2019-11-06 11:55:00,142.35,142.49,142.1,142.14,5457.0,124.9276,125.0505,124.7082,124.7433,5457.0
2019-11-06 12:00:00,142.07,142.21,141.91,141.91,7085.0,124.6819,124.8048,124.5415,124.5415,7085.0
2019-11-06 12:05:00,141.9,141.97,141.85,141.89,3825.0,124.5327,124.5942,124.4888,124.5239,3825.0
2019-11-06 12:10:00,141.9,142.0,141.83,141.83,2024.0,124.5327,124.6205,124.4713,124.4713,2024.0
2019-11-06 12:15:00,141.87,141.9,141.4,141.41,10291.0,124.5064,124.5327,124.0939,124.1027,10291.0
2019-11-06 12:20:00,141.42,141.52,141.33,141.35,13411.0,124.1115,124.1992,124.0325,124.05,13411.0
2019-11-06 12:25:00,141.4,141.42,141.19,141.21,5372.0,124.0939,124.1115,123.9096,123.9272,5372.0
2019-11-06 12:30:00,141.22,141.26,141.12,141.12,8293.0,123.9359,123.9711,123.8482,123.8482,8293.0
2019-11-06 12:35:00,141.12,141.15,140.94,141.1,10134.0,123.8482,123.8745,123.6902,123.8306,10134.0
2019-11-06 12:40:00,141.1,141.18,141.01,141.04,6132.0,123.8306,123.9008,123.7516,123.778,6132.0
2019-11-06 12:45:00,141.03,141.08,140.95,140.99,9171.0,123.7692,123.8131,123.699,123.7341,9171.0
2019-11-06 12:50:00,140.99,141.22,140.99,141.13,9504.0,123.7341,123.9359,123.7341,123.857,9504.0
2019-11-06 12:55:00,141.12,141.15,140.85,140.85,6992.0,123.8482,123.8745,123.6112,123.6112,6992.0
2019-11-06 13:00:00,140.89,141.1,140.89,141.08,5626.0,123.6463,123.8306,123.6463,123.8131,5626.0
2019-11-06 13:05:00,141.1,141.36,141.1,141.31,3636.0,123.8306,124.0588,123.8306,124.0149,3636.0
2019-11-06 13:10:00,141.3,141.35,141.23,141.31,3568.0,124.0062,124.05,123.9447,124.0149,3568.0
2019-11-06 13:15:00,141.3,141.32,141.11,141.26,6560.0,124.0062,124.0237,123.8394,123.9711,6560.0
2019-11-06 13:20:00,141.24,141.36,141.24,141.31,5932.0,123.9535,124.0588,123.9535,124.0149,5932.0
2019-11-06 13:25:00,141.31,141.35,141.27,141.31,4914.0,124.0149,124.05,123.9798,124.0149,4914.0
2019-11-06 13:30:00,141.3,141.39,141.27,141.27,7435.0,124.0062,124.0851,123.9798,123.9798,7435.0
2019-11-06 13:35:00,141.25,141.39,141.24,141.27,7475.0,123.9623,124.0851,123.9535,123.9798,7475.0
2019-11-06 13:40:00,141.26,141.27,140.95,140.99,5579.0,123.9711,123.9798,123.699,123.7341,5579.0
2019-11-06 13:45:00,140.99,141.04,140.88,140.9,3658.0,123.7341,123.778,123.6376,123.6551,3658.0
2019-11-06 13:50:00,140.89,141.07,140.86,141.07,10273.0,123.6463,123.8043,123.62,123.8043,10273.0
2019-11-06 13:55:00,141.13,141.17,141.01,141.02,3085.0,123.857,123.8921,123.7516,123.7604,3085.0
2019-11-06 14:00:00,141.06,141.26,141.06,141.26,1147.0,123.7955,123.9711,123.7955,123.9711,1147.0
2019-11-06 14:05:00,141.24,141.27,141.16,141.21,2641.0,123.9535,123.9798,123.8833,123.9272,2641.0
2019-11-06 14:10:00,141.27,141.41,141.22,141.36,4123.0,123.9798,124.1027,123.9359,124.0588,4123.0
2019-11-06 14:15:00,141.39,141.46,141.36,141.41,1114.0,124.0851,124.1466,124.0588,124.1027,1114.0
2019-11-06 14:20:00,141.42,141.43,141.3,141.3,1810.0,124.1115,124.1202,124.0062,124.0062,1810.0
2019-11-06 14:25:00,141.3,141.3,141.19,141.21,3251.0,124.0062,124.0062,123.9096,123.9272,3251.0
2019-11-06 14:30:00,141.21,141.27,141.2,141.27,1755.0,123.9272,123.9798,123.9184,123.9798,1755.0
2019-11-06 14:35:00,141.29,141.31,141.15,141.16,2916.0,123.9974,124.0149,123.8745,123.8833,2916.0
2019-11-06 14:40:00,141.08,141.13,141.01,141.09,2101.0,123.8131,123.857,123.7516,123.8219,2101.0
2019-11-06 14:45:00,141.13,141.13,141.02,141.03,4216.0,123.857,123.857,123.7604,123.7692,4216.0
2019-11-06 14:50:00,141.03,141.04,140.89,140.96,5157.0,123.7692,123.778,123.6463,123.7078,5157.0
2019-11-06 14:55:00,140.92,141.05,140.9,140.97,8223.0,123.6727,123.7868,123.6551,123.7165,8223.0
2019-11-06 15:00:00,140.95,141.0,140.9,140.96,4746.0,123.699,123.7429,123.6551,123.7078,4746.0
2019-11-06 15:05:00,140.97,141.02,140.93,140.93,2804.0,123.7165,123.7604,123.6814,123.6814,2804.0
2019-11-06 15:10:00,140.91,141.03,140.91,141.01,8768.0,123.6639,123.7692,123.6639,123.7516,8768.0
2019-11-06 15:15:00,141.05,141.16,141.02,141.08,6227.0,123.7868,123.8833,123.7604,123.8131,6227.0
2019-11-06 15:20:00,141.1,141.13,141.06,141.07,3759.0,123.8306,123.857,123.7955,123.8043,3759.0
2019-11-06 15:25:00,141.08,141.18,141.05,141.07,8011.0,123.8131,123.9008,123.7868,123.8043,8011.0
2019-11-06 15:30:00,141.05,141.06,140.95,140.95,7274.0,123.7868,123.7955,123.699,123.699,7274.0
2019-11-06 15:35:00,140.99,141.27,140.99,141.19,12689.0,123.7341,123.9798,123.7341,123.9096,12689.0
2019-11-06 15:40:00,141.22,141.23,141.15,141.18,8207.0,123.9359,123.9447,123.8745,123.9008,8207.0
2019-11-06 15:45:00,141.17,141.18,140.92,140.95,26193.0,123.8921,123.9008,123.6727,123.699,26193.0
2019-11-06 15:50:00,140.97,141.03,140.72,140.8,30181.0,123.7165,123.7692,123.4971,123.5674,30181.0
2019-11-06 15:55:00,140.81,140.83,140.66,140.83,71499.0,123.5761,123.5937,123.4445,123.5937,71499.0
2019-11-07 09:30:00,140.79,140.95,139.66,140.73,25950.0,123.5586,123.699,122.5669,123.5059,25950.0
2019-11-07 09:35:00,140.62,140.77,140.41,140.41,2604.0,123.4094,123.541,123.2251,123.2251,2604.0
2019-11-07 09:40:00,140.28,141.2,140.28,141.19,25770.0,123.111,123.9184,123.111,123.9096,25770.0
2019-11-07 09:45:00,141.28,141.28,140.63,140.63,5577.0,123.9886,123.9886,123.4182,123.4182,5577.0
2019-11-07 09:50:00,140.62,140.62,140.16,140.21,6822.0,123.4094,123.4094,123.0057,123.0496,6822.0
2019-11-07 09:55:00,140.26,140.54,140.2,140.54,6807.0,123.0934,123.3392,123.0408,123.3392,6807.0
2019-11-07 10:00:00,140.57,140.85,140.56,140.7,8046.0,123.3655,123.6112,123.3567,123.4796,8046.0
2019-11-07 10:05:00,140.71,141.07,140.68,141.04,6959.0,123.4884,123.8043,123.462,123.778,6959.0
2019-11-07 10:10:00,140.95,141.25,140.82,141.22,8221.0,123.699,123.9623,123.5849,123.9359,8221.0
2019-11-07 10:15:00,141.25,141.38,140.96,140.96,5909.0,123.9623,124.0764,123.7078,123.7078,5909.0
2019-11-07 10:20:00,141.02,141.09,140.77,140.83,4518.0,123.7604,123.8219,123.541,123.5937,4518.0
2019-11-07 10:25:00,140.84,140.91,140.68,140.83,5587.0,123.6025,123.6639,123.462,123.5937,5587.0
2019-11-07 10:30:00,140.75,140.84,140.52,140.63,29316.0,123.5235,123.6025,123.3216,123.4182,29316.0
2019-11-07 10:35:00,140.81,140.92,140.72,140.81,2767.0,123.5761,123.6727,123.4971,123.5761,2767.0
2019-11-07 10:40:00,140.75,140.88,140.72,140.78,17091.0,123.5235,123.6376,123.4971,123.5498,17091.0
2019-11-07 10:45:00,140.78,140.89,140.75,140.77,10002.0,123.5498,123.6463,123.5235,123.541,10002.0
2019-11-07 10:50:00,140.83,141.03,140.82,141.02,6423.0,123.5937,123.7692,123.5849,123.7604,6423.0
2019-11-07 10:55:00,140.94,140.99,140.75,140.88,3807.0,123.6902,123.7341,123.5235,123.6376,3807.0
2019-11-07 11:00:00,140.9,141.18,140.81,141.16,5900.0,123.6551,123.9008,123.5761,123.8833,5900.0
2019-11-07 11:05:00,141.2,141.2,140.65,140.65,5441.0,123.9184,123.9184,123.4357,123.4357,5441.0
2019-11-07 11:10:00,140.59,140.67,140.51,140.67,2650.0,123.3831,123.4533,123.3128,123.4533,2650.0
2019-11-07 11:15:00,140.67,140.69,140.5,140.64,2900.0,123.4533,123.4708,123.3041,123.4269,2900.0
2019-11-07 11:20:00,140.59,140.88,140.59,140.78,7030.0,123.3831,123.6376,123.3831,123.5498,7030.0
2019-11-07 11:25:00,140.78,140.86,140.67,140.72,8795.0,123.5498,123.62,123.4533,123.4971,8795.0
2019-11-07 11:30:00,140.72,140.96,140.7,140.93,2523.0,123.4971,123.7078,123.4796,123.6814,2523.0
2019-11-07 11:35:00,140.97,140.99,140.8,140.97,5716.0,123.7165,123.7341,123.5674,123.7165,5716.0
2019-11-07 11:40:00,141.0,141.0,140.84,140.9,1800.0,123.7429,123.7429,123.6025,123.6551,1800.0
2019-11-07 11:45:00,140.9,141.21,140.88,141.21,5462.0,123.6551,123.9272,123.6376,123.9272,5462.0
2019-11-07 11:50:00,141.16,141.36,141.11,141.35,3667.0,123.8833,124.0588,123.8394,124.05,3667.0
2019-11-07 11:55:00,141.36,141.45,141.21,141.38,3650.0,124.0588,124.1378,123.9272,124.0764,3650.0
2019-11-07 12:00:00,141.4,141.4,140.94,140.94,4262.0,124.0939,124.0939,123.6902,123.6902,4262.0
2019-11-07 12:05:00,140.92,141.01,140.86,141.01,2306.0,123.6727,123.7516,123.62,123.7516,2306.0
2019-11-07 12:10:00,141.05,141.05,140.87,140.89,4426.0,123.7868,123.7868,123.6288,123.6463,4426.0
2019-11-07 12:15:00,140.89,140.92,140.83,140.85,3834.0,123.6463,123.6727,123.5937,123.6112,3834.0
2019-11-07 12:20:00,140.85,140.89,140.79,140.79,8046.0,123.6112,123.6463,123.5586,123.5586,8046.0
2019-11-07 12:25:00,140.79,140.87,140.78,140.87,5277.0,123.5586,123.6288,123.5498,123.6288,5277.0
2019-11-07 12:30:00,140.85,140.91,140.82,140.89,3493.0,123.6112,123.6639,123.5849,123.6463,3493.0
2019-11-07 12:35:00,140.9,140.91,140.83,140.84,2826.0,123.6551,123.6639,123.5937,123.6025,2826.0
2019-11-07 12:40:00,140.81,140.88,140.75,140.75,4744.0,123.5761,123.6376,123.5235,123.5235,4744.0
2019-11-07 12:45:00,140.77,140.99,140.77,140.99,3878.0,123.541,123.7341,123.541,123.7341,3878.0
2019-11-07 12:50:00,140.98,141.0,140.91,140.91,2800.0,123.7253,123.7429,123.6639,123.6639,2800.0
2019-11-07 12:55:00,140.94,141.0,140.84,140.84,5026.0,123.6902,123.7429,123.6025,123.6025,5026.0
2019-11-07 13:00:00,140.81,141.0,140.8,140.94,1700.0,123.5761,123.7429,123.5674,123.6902,1700.0
2019-11-07 13:05:00,140.96,140.96,140.92,140.95,1300.0,123.7078,123.7078,123.6727,123.699,1300.0
2019-11-07 13:10:00,140.93,140.96,140.88,140.89,2800.0,123.6814,123.7078,123.6376,123.6463,2800.0
2019-11-07 13:15:00,140.89,140.91,140.85,140.85,1400.0,123.6463,123.6639,123.6112,123.6112,1400.0
2019-11-07 13:20:00,140.86,140.94,140.82,140.94,5148.0,123.62,123.6902,123.5849,123.6902,5148.0
2019-11-07 13:25:00,140.95,141.1,140.95,141.1,4805.0,123.699,123.8306,123.699,123.8306,4805.0
2019-11-07 13:30:00,141.08,141.1,140.99,141.02,2000.0,123.8131,123.8306,123.7341,123.7604,2000.0
2019-11-07 13:35:00,141.01,141.06,140.96,141.06,13179.0,123.7516,123.7955,123.7078,123.7955,13179.0
2019-11-07 13:40:00,141.07,141.22,141.03,141.1,5097.0,123.8043,123.9359,123.7692,123.8306,5097.0
2019-11-07 13:45:00,141.09,141.18,141.08,141.16,4200.0,123.8219,123.9008,123.8131,123.8833,4200.0
2019-11-07 13:50:00,141.13,141.13,141.08,141.13,2186.0,123.857,123.857,123.8131,123.857,2186.0
2019-11-07 13:55:00,141.13,141.15,141.04,141.08,1341.0,123.857,123.8745,123.778,123.8131,1341.0
2019-11-07 14:00:00,141.03,141.09,140.96,140.97,4966.0,123.7692,123.8219,123.7078,123.7165,4966.0
2019-11-07 14:05:00,140.98,141.0,140.88,140.93,4157.0,123.7253,123.7429,123.6376,123.6814,4157.0
2019-11-07 14:10:00,140.94,141.01,140.9,140.96,3648.0,123.6902,123.7516,123.6551,123.7078,3648.0
2019-11-07 14:15:00,140.98,140.98,140.86,140.91,2745.0,123.7253,123.7253,123.62,123.6639,2745.0
2019-11-07 14:20:00,140.88,140.89,140.74,140.75,1503.0,123.6376,123.6463,123.5147,123.5235,1503.0
2019-11-07 14:25:00,140.76,140.88,140.74,140.87,4126.0,123.5322,123.6376,123.5147,123.6288,4126.0
2019-11-07 14:30:00,140.84,140.92,140.84,140.87,931.0,123.6025,123.6727,123.6025,123.6288,931.0
2019-11-07 14:35:00,140.88,140.88,140.71,140.76,5039.0,123.6376,123.6376,123.4884,123.5322,5039.0
2019-11-07 14:40:00,140.76,140.87,140.62,140.73,7424.0,123.5322,123.6288,123.4094,123.5059,7424.0
2019-11-07 14:45:00,140.72,140.83,140.65,140.83,2959.0,123.4971,123.5937,123.4357,123.5937,2959.0
2019-11-07 14:50:00,140.83,141.11,140.81,140.97,3141.0,123.5937,123.8394,123.5761,123.7165,3141.0
2019-11-07 14:55:00,140.92,140.98,140.85,140.93,5500.0,123.6727,123.7253,123.6112,123.6814,5500.0
2019-11-07 15:00:00,140.96,141.08,140.96,141.02,2572.0,123.7078,123.8131,123.7078,123.7604,2572.0
2019-11-07 15:05:00,141.07,141.15,141.05,141.13,2200.0,123.8043,123.8745,123.7868,123.857,2200.0
2019-11-07 15:10:00,141.12,141.29,141.08,141.26,2900.0,123.8482,123.9974,123.8131,123.9711,2900.0
2019-11-07 15:15:00,141.3,141.36,141.27,141.32,4883.0,124.0062,124.0588,123.9798,124.0237,4883.0
2019-11-07 15:20:00,141.31,141.43,141.26,141.37,5738.0,124.0149,124.1202,123.9711,124.0676,5738.0
2019-11-07 15:25:00,141.37,141.44,141.37,141.4,4400.0,124.0676,124.129,124.0676,124.0939,4400.0
2019-11-07 15:30:00,141.4,141.43,141.37,141.42,4359.0,124.0939,124.1202,124.0676,124.1115,4359.0
2019-11-07 15:35:00,141.42,141.45,141.37,141.42,6401.0,124.1115,124.1378,124.0676,124.1115,6401.0
2019-11-07 15:40:00,141.41,141.41,141.16,141.16,10058.0,124.1027,124.1027,123.8833,123.8833,10058.0
2019-11-07 15:45:00,141.17,141.35,141.15,141.33,9152.0,123.8921,124.05,123.8745,124.0325,9152.0
2019-11-07 15:50:00,141.35,141.4,141.15,141.16,17889.0,124.05,124.0939,123.8745,123.8833,17889.0
2019-11-07 15:55:00,141.17,141.4,141.15,141.36,36195.0,123.8921,124.0939,123.8745,124.0588,36195.0
2019-11-08 09:30:00,141.91,142.19,141.77,141.9,8904.0,124.5415,124.7872,124.4186,124.5327,8904.0
2019-11-08 09:35:00,141.99,142.25,141.91,142.03,4000.0,124.6117,124.8399,124.5415,124.6468,4000.0
2019-11-08 09:40:00,142.0,142.14,142.0,142.14,2182.0,124.6205,124.7433,124.6205,124.7433,2182.0
2019-11-08 09:45:00,142.36,142.39,141.87,141.87,1885.0,124.9364,124.9627,124.5064,124.5064,1885.0
2019-11-08 09:50:00,141.76,141.98,141.75,141.98,1337.0,124.4099,124.6029,124.4011,124.6029,1337.0
2019-11-08 09:55:00,141.98,141.99,141.75,141.75,1000.0,124.6029,124.6117,124.4011,124.4011,1000.0
2019-11-08 10:00:00,141.97,142.41,141.89,142.27,3452.0,124.5942,124.9803,124.5239,124.8574,3452.0
2019-11-08 10:05:00,142.31,142.31,141.45,141.66,1980.0,124.8925,124.8925,124.1378,124.3221,1980.0
2019-11-08 10:10:00,141.66,141.82,141.66,141.67,1414.0,124.3221,124.4625,124.3221,124.3309,1414.0
2019-11-08 10:15:00,141.56,141.56,141.06,141.06,2155.0,124.2343,124.2343,123.7955,123.7955,2155.0
2019-11-08 10:20:00,141.08,141.24,141.07,141.24,1650.0,123.8131,123.9535,123.8043,123.9535,1650.0
2019-11-08 10:25:00,141.24,141.33,141.16,141.25,1514.0,123.9535,124.0325,123.8833,123.9623,1514.0
2019-11-08 10:30:00,141.28,141.44,141.28,141.4,3656.0,123.9886,124.129,123.9886,124.0939,3656.0
2019-11-08 10:35:00,141.34,141.34,141.1,141.1,1301.0,124.0413,124.0413,123.8306,123.8306,1301.0
2019-11-08 10:40:00,141.07,141.07,140.77,140.78,1477.0,123.8043,123.8043,123.541,123.5498,1477.0
2019-11-08 10:45:00,140.47,140.47,140.27,140.4,1706.0,123.2777,123.2777,123.1022,123.2163,1706.0
2019-11-08 10:50:00,140.43,140.43,140.27,140.32,2500.0,123.2426,123.2426,123.1022,123.1461,2500.0
2019-11-08 10:55:00,140.29,140.69,140.29,140.6,2359.0,123.1198,123.4708,123.1198,123.3918,2359.0
2019-11-08 11:00:00,140.65,140.79,140.58,140.79,800.0,123.4357,123.5586,123.3743,123.5586,800.0
2019-11-08 11:05:00,140.84,140.94,140.82,140.82,1000.0,123.6025,123.6902,123.5849,123.5849,1000.0
2019-11-08 11:10:00,140.8,140.87,140.75,140.75,3462.0,123.5674,123.6288,123.5235,123.5235,3462.0
2019-11-08 11:15:00,140.7,140.84,140.7,140.79,1300.0,123.4796,123.6025,123.4796,123.5586,1300.0
2019-11-08 11:20:00,140.79,140.86,140.74,140.74,2243.0,123.5586,123.62,123.5147,123.5147,2243.0
2019-11-08 11:25:00,140.69,140.83,140.69,140.78,1200.0,123.4708,123.5937,123.4708,123.5498,1200.0
2019-11-08 11:30:00,140.79,140.96,140.77,140.93,2773.0,123.5586,123.7078,123.541,123.6814,2773.0
2019-11-08 11:35:00,140.97,140.98,140.88,140.88,926.0,123.7165,123.7253,123.6376,123.6376,926.0
2019-11-08 11:40:00,140.77,140.8,140.7,140.72,3192.0,123.541,123.5674,123.4796,123.4971,3192.0
2019-11-08 11:45:00,140.68,140.72,140.56,140.72,2094.0,123.462,123.4971,123.3567,123.4971,2094.0
2019-11-08 11:50:00,140.61,140.65,140.61,140.61,716.0,123.4006,123.4357,123.4006,123.4006,716.0
2019-11-08 11:55:00,140.61,140.62,140.49,140.51,1588.0,123.4006,123.4094,123.2953,123.3128,1588.0
2019-11-08 12:00:00,140.51,140.55,140.42,140.53,5257.0,123.3128,123.3479,123.2339,123.3304,5257.0
2019-11-08 12:05:00,140.51,140.57,140.43,140.55,1044.0,123.3128,123.3655,123.2426,123.3479,1044.0
2019-11-08 12:10:00,140.59,140.66,140.57,140.57,3342.0,123.3831,123.4445,123.3655,123.3655,3342.0
2019-11-08 12:15:00,140.6,140.61,140.53,140.58,1000.0,123.3918,123.4006,123.3304,123.3743,1000.0
2019-11-08 12:20:00,140.58,140.58,140.48,140.48,713.0,123.3743,123.3743,123.2865,123.2865,713.0
2019-11-08 12:25:00,140.49,140.49,140.27,140.27,410.0,123.2953,123.2953,123.1022,123.1022,410.0
2019-11-08 12:30:00,140.33,140.47,140.3,140.47,2529.0,123.1549,123.2777,123.1285,123.2777,2529.0
2019-11-08 12:35:00,140.52,140.62,140.52,140.62,1607.0,123.3216,123.4094,123.3216,123.4094,1607.0
2019-11-08 12:40:00,140.61,140.61,140.43,140.43,5466.0,123.4006,123.4006,123.2426,123.2426,5466.0
2019-11-08 12:45:00,140.44,140.49,140.42,140.42,2788.0,123.2514,123.2953,123.2339,123.2339,2788.0
2019-11-08 12:50:00,140.4,140.54,140.39,140.53,1400.0,123.2163,123.3392,123.2075,123.3304,1400.0
2019-11-08 12:55:00,140.55,140.62,140.52,140.62,2205.0,123.3479,123.4094,123.3216,123.4094,2205.0
2019-11-08 13:00:00,140.63,140.64,140.53,140.56,3169.0,123.4182,123.4269,123.3304,123.3567,3169.0
2019-11-08 13:05:00,140.52,140.59,140.52,140.57,2136.0,123.3216,123.3831,123.3216,123.3655,2136.0
2019-11-08 13:10:00,140.6,140.79,140.6,140.77,1250.0,123.3918,123.5586,123.3918,123.541,1250.0
2019-11-08 13:15:00,140.77,140.78,140.72,140.72,607.0,123.541,123.5498,123.4971,123.4971,607.0
2019-11-08 13:20:00,140.72,140.72,140.65,140.67,3095.0,123.4971,123.4971,123.4357,123.4533,3095.0
2019-11-08 13:25:00,140.66,140.66,140.53,140.54,1848.0,123.4445,123.4445,123.3304,123.3392,1848.0
2019-11-08 13:30:00,140.51,140.51,140.42,140.46,1812.0,123.3128,123.3128,123.2339,123.269,1812.0
2019-11-08 13:35:00,140.44,140.5,140.39,140.5,1151.0,123.2514,123.3041,123.2075,123.3041,1151.0
2019-11-08 13:40:00,140.55,140.57,140.49,140.52,1581.0,123.3479,123.3655,123.2953,123.3216,1581.0
2019-11-08 13:45:00,140.59,140.66,140.59,140.6,2385.0,123.3831,123.4445,123.3831,123.3918,2385.0
2019-11-08 13:50:00,140.59,140.64,140.56,140.64,600.0,123.3831,123.4269,123.3567,123.4269,600.0
2019-11-08 13:55:00,140.61,140.67,140.6,140.67,1120.0,123.4006,123.4533,123.3918,123.4533,1120.0
2019-11-08 14:00:00,140.63,140.7,140.61,140.7,7600.0,123.4182,123.4796,123.4006,123.4796,7600.0
2019-11-08 14:05:00,140.68,140.74,140.68,140.72,500.0,123.462,123.5147,123.462,123.4971,500.0
2019-11-08 14:10:00,140.74,140.74,140.71,140.71,701.0,123.5147,123.5147,123.4884,123.4884,701.0
2019-11-08 14:15:00,140.7,140.7,140.65,140.65,1120.0,123.4796,123.4796,123.4357,123.4357,1120.0
2019-11-08 14:20:00,140.71,140.71,140.67,140.68,1103.0,123.4884,123.4884,123.4533,123.462,1103.0
2019-11-08 14:25:00,140.68,140.71,140.64,140.64,900.0,123.462,123.4884,123.4269,123.4269,900.0
2019-11-08 14:30:00,140.68,140.69,140.59,140.6,3067.0,123.462,123.4708,123.3831,123.3918,3067.0
2019-11-08 14:35:00,140.59,140.61,140.59,140.6,721.0,123.3831,123.4006,123.3831,123.3918,721.0
2019-11-08 14:40:00,140.54,140.58,140.48,140.58,2900.0,123.3392,123.3743,123.2865,123.3743,2900.0
2019-11-08 14:45:00,140.61,140.63,140.56,140.58,2109.0,123.4006,123.4182,123.3567,123.3743,2109.0
2019-11-08 14:50:00,140.59,140.65,140.59,140.61,2362.0,123.3831,123.4357,123.3831,123.4006,2362.0
2019-11-08 14:55:00,140.63,140.69,140.59,140.64,6421.0,123.4182,123.4708,123.3831,123.4269,6421.0
2019-11-08 15:00:00,140.63,140.63,140.49,140.49,3875.0,123.4182,123.4182,123.2953,123.2953,3875.0
2019-11-08 15:05:00,140.47,140.47,140.39,140.45,1965.0,123.2777,123.2777,123.2075,123.2602,1965.0
2019-11-08 15:10:00,140.48,140.48,140.41,140.44,3401.0,123.2865,123.2865,123.2251,123.2514,3401.0
2019-11-08 15:15:00,140.42,140.5,140.41,140.49,2950.0,123.2339,123.3041,123.2251,123.2953,2950.0
2019-11-08 15:20:00,140.51,140.59,140.51,140.58,1930.0,123.3128,123.3831,123.3128,123.3743,1930.0
2019-11-08 15:25:00,140.59,140.66,140.56,140.66,3421.0,123.3831,123.4445,123.3567,123.4445,3421.0
2019-11-08 15:30:00,140.61,140.76,140.61,140.66,2989.0,123.4006,123.5322,123.4006,123.4445,2989.0
2019-11-08 15:35:00,140.68,140.71,140.66,140.69,4755.0,123.462,123.4884,123.4445,123.4708,4755.0
2019-11-08 15:40:00,140.68,140.78,140.66,140.77,5131.0,123.462,123.5498,123.4445,123.541,5131.0
2019-11-08 15:45:00,140.77,140.81,140.7,140.71,8811.0,123.541,123.5761,123.4796,123.4884,8811.0
2019-11-08 15:50:00,140.73,140.84,140.73,140.84,13402.0,123.5059,123.6025,123.5059,123.6025,13402.0
2019-11-08 15:55:00,140.85,141.0,140.82,140.96,36134.0,123.6112,123.7429,123.5849,123.7078,36134.0
2019-11-11 09:30:00,141.15,141.17,140.87,140.94,14572.0,123.8745,123.8921,123.6288,123.6902,14572.0
2019-11-11 09:35:00,141.05,141.47,141.05,141.47,2100.0,123.7868,124.1553,123.7868,124.1553,2100.0
2019-11-11 09:40:00,141.47,141.69,141.01,141.11,3250.0,124.1553,124.3484,123.7516,123.8394,3250.0
2019-11-11 09:45:00,140.95,141.03,140.8,140.93,2771.0,123.699,123.7692,123.5674,123.6814,2771.0
2019-11-11 09:50:00,140.84,141.06,140.8,140.8,5477.0,123.6025,123.7955,123.5674,123.5674,5477.0
2019-11-11 09:55:00,140.88,140.91,140.71,140.78,2662.0,123.6376,123.6639,123.4884,123.5498,2662.0
2019-11-11 10:00:00,140.67,140.85,140.65,140.65,4067.0,123.4533,123.6112,123.4357,123.4357,4067.0
2019-11-11 10:05:00,140.67,140.79,140.67,140.78,1069.0,123.4533,123.5586,123.4533,123.5498,1069.0
2019-11-11 10:10:00,140.7,140.7,140.58,140.63,2081.0,123.4796,123.4796,123.3743,123.4182,2081.0
2019-11-11 10:15:00,140.65,140.65,140.47,140.48,2301.0,123.4357,123.4357,123.2777,123.2865,2301.0
2019-11-11 10:20:00,140.47,140.55,140.43,140.48,2028.0,123.2777,123.3479,123.2426,123.2865,2028.0
2019-11-11 10:25:00,140.39,140.4,140.11,140.31,1750.0,123.2075,123.2163,122.9618,123.1373,1750.0
2019-11-11 10:30:00,140.29,140.34,140.22,140.31,3720.0,123.1198,123.1637,123.0583,123.1373,3720.0
2019-11-11 10:35:00,140.31,140.58,140.28,140.53,1942.0,123.1373,123.3743,123.111,123.3304,1942.0
2019-11-11 10:40:00,140.49,140.61,140.48,140.49,2389.0,123.2953,123.4006,123.2865,123.2953,2389.0
2019-11-11 10:45:00,140.44,140.44,140.24,140.27,3754.0,123.2514,123.2514,123.0759,123.1022,3754.0
2019-11-11 10:50:00,140.32,140.33,140.2,140.2,1438.0,123.1461,123.1549,123.0408,123.0408,1438.0
2019-11-11 10:55:00,140.2,140.26,140.1,140.26,1500.0,123.0408,123.0934,122.953,123.0934,1500.0
2019-11-11 11:00:00,140.37,140.57,140.37,140.57,3620.0,123.19,123.3655,123.19,123.3655,3620.0
2019-11-11 11:05:00,140.62,140.84,140.62,140.75,2169.0,123.4094,123.6025,123.4094,123.5235,2169.0
2019-11-11 11:10:00,140.76,140.79,140.64,140.67,6003.0,123.5322,123.5586,123.4269,123.4533,6003.0
2019-11-11 11:15:00,140.65,141.01,140.65,140.96,5023.0,123.4357,123.7516,123.4357,123.7078,5023.0
2019-11-11 11:20:00,140.92,141.05,140.92,140.92,3100.0,123.6727,123.7868,123.6727,123.6727,3100.0
2019-11-11 11:25:00,140.84,140.97,140.8,140.84,2537.0,123.6025,123.7165,123.5674,123.6025,2537.0
2019-11-11 11:30:00,140.8,140.9,140.76,140.82,3240.0,123.5674,123.6551,123.5322,123.5849,3240.0
2019-11-11 11:35:00,140.84,140.94,140.84,140.9,1400.0,123.6025,123.6902,123.6025,123.6551,1400.0
2019-11-11 11:40:00,140.88,140.91,140.76,140.81,2795.0,123.6376,123.6639,123.5322,123.5761,2795.0
2019-11-11 11:45:00,140.78,140.9,140.78,140.87,2800.0,123.5498,123.6551,123.5498,123.6288,2800.0
2019-11-11 11:50:00,140.88,141.03,140.87,140.98,3016.0,123.6376,123.7692,123.6288,123.7253,3016.0
2019-11-11 11:55:00,140.89,140.91,140.86,140.88,1730.0,123.6463,123.6639,123.62,123.6376,1730.0
2019-11-11 12:00:00,140.87,140.94,140.8,140.94,1700.0,123.6288,123.6902,123.5674,123.6902,1700.0
2019-11-11 12:05:00,140.96,140.97,140.89,140.96,1615.0,123.7078,123.7165,123.6463,123.7078,1615.0
2019-11-11 12:10:00,141.0,141.1,140.98,141.02,2802.0,123.7429,123.8306,123.7253,123.7604,2802.0
2019-11-11 12:15:00,141.04,141.1,140.98,141.04,1800.0,123.778,123.8306,123.7253,123.778,1800.0
2019-11-11 12:20:00,141.05,141.17,141.04,141.17,1158.0,123.7868,123.8921,123.778,123.8921,1158.0
2019-11-11 12:25:00,141.17,141.19,141.02,141.07,2880.0,123.8921,123.9096,123.7604,123.8043,2880.0
2019-11-11 12:30:00,141.05,141.12,141.05,141.09,1301.0,123.7868,123.8482,123.7868,123.8219,1301.0
2019-11-11 12:35:00,141.06,141.12,141.05,141.11,1894.0,123.7955,123.8482,123.7868,123.8394,1894.0
2019-11-11 12:40:00,141.07,141.14,140.99,141.0,2230.0,123.8043,123.8657,123.7341,123.7429,2230.0
2019-11-11 12:45:00,141.05,141.05,140.9,140.9,1400.0,123.7868,123.7868,123.6551,123.6551,1400.0
2019-11-11 12:50:00,140.87,140.9,140.81,140.85,2696.0,123.6288,123.6551,123.5761,123.6112,2696.0
2019-11-11 12:55:00,140.93,141.08,140.93,141.06,1419.0,123.6814,123.8131,123.6814,123.7955,1419.0
2019-11-11 13:00:00,141.08,141.12,141.08,141.1,1031.0,123.8131,123.8482,123.8131,123.8306,1031.0
2019-11-11 13:05:00,141.12,141.14,141.05,141.06,3271.0,123.8482,123.8657,123.7868,123.7955,3271.0
2019-11-11 13:10:00,141.07,141.33,141.06,141.33,6244.0,123.8043,124.0325,123.7955,124.0325,6244.0
2019-11-11 13:15:00,141.37,141.44,141.31,141.44,4017.0,124.0676,124.129,124.0149,124.129,4017.0
2019-11-11 13:20:00,141.43,141.46,141.39,141.44,1100.0,124.1202,124.1466,124.0851,124.129,1100.0
2019-11-11 13:25:00,141.51,141.54,141.45,141.45,2802.0,124.1905,124.2168,124.1378,124.1378,2802.0
2019-11-11 13:30:00,141.45,141.55,141.45,141.47,2557.0,124.1378,124.2256,124.1378,124.1553,2557.0
2019-11-11 13:35:00,141.46,141.49,141.43,141.45,2687.0,124.1466,124.1729,124.1202,124.1378,2687.0
2019-11-11 13:40:00,141.45,141.5,141.44,141.46,2102.0,124.1378,124.1817,124.129,124.1466,2102.0
2019-11-11 13:45:00,141.48,141.58,141.45,141.57,2410.0,124.1641,124.2519,124.1378,124.2431,2410.0
2019-11-11 13:50:00,141.6,141.6,141.55,141.59,1950.0,124.2694,124.2694,124.2256,124.2607,1950.0
2019-11-11 13:55:00,141.56,141.61,141.52,141.52,4996.0,124.2343,124.2782,124.1992,124.1992,4996.0
2019-11-11 14:00:00,141.51,141.51,141.46,141.47,2080.0,124.1905,124.1905,124.1466,124.1553,2080.0
2019-11-11 14:05:00,141.47,141.57,141.46,141.53,3284.0,124.1553,124.2431,124.1466,124.208,3284.0
2019-11-11 14:10:00,141.51,141.52,141.49,141.52,2956.0,124.1905,124.1992,124.1729,124.1992,2956.0
2019-11-11 14:15:00,141.5,141.54,141.47,141.47,2320.0,124.1817,124.2168,124.1553,124.1553,2320.0
2019-11-11 14:20:00,141.48,141.53,141.48,141.5,1968.0,124.1641,124.208,124.1641,124.1817,1968.0
2019-11-11 14:25:00,141.51,141.57,141.47,141.57,2936.0,124.1905,124.2431,124.1553,124.2431,2936.0
2019-11-11 14:30:00,141.58,141.58,141.5,141.54,7415.0,124.2519,124.2519,124.1817,124.2168,7415.0
2019-11-11 14:35:00,141.55,141.57,141.53,141.57,2618.0,124.2256,124.2431,124.208,124.2431,2618.0
2019-11-11 14:40:00,141.58,141.62,141.58,141.58,2005.0,124.2519,124.287,124.2519,124.2519,2005.0
2019-11-11 14:45:00,141.6,141.67,141.59,141.62,3703.0,124.2694,124.3309,124.2607,124.287,3703.0
2019-11-11 14:50:00,141.63,141.63,141.58,141.59,2307.0,124.2958,124.2958,124.2519,124.2607,2307.0
2019-11-11 14:55:00,141.61,141.66,141.6,141.64,3113.0,124.2782,124.3221,124.2694,124.3045,3113.0
2019-11-11 15:00:00,141.66,141.66,141.59,141.59,1200.0,124.3221,124.3221,124.2607,124.2607,1200.0
2019-11-11 15:05:00,141.6,141.6,141.51,141.52,3169.0,124.2694,124.2694,124.1905,124.1992,3169.0
2019-11-11 15:10:00,141.5,141.51,141.48,141.48,1277.0,124.1817,124.1905,124.1641,124.1641,1277.0
2019-11-11 15:15:00,141.49,141.57,141.48,141.48,4289.0,124.1729,124.2431,124.1641,124.1641,4289.0
2019-11-11 15:20:00,141.48,141.55,141.48,141.55,3665.0,124.1641,124.2256,124.1641,124.2256,3665.0
2019-11-11 15:25:00,141.54,141.6,141.53,141.58,5159.0,124.2168,124.2694,124.208,124.2519,5159.0
2019-11-11 15:30:00,141.53,141.61,141.5,141.53,6670.0,124.208,124.2782,124.1817,124.208,6670.0
2019-11-11 15:35:00,141.52,141.58,141.48,141.54,5319.0,124.1992,124.2519,124.1641,124.2168,5319.0
2019-11-11 15:40:00,141.54,141.55,141.5,141.55,5110.0,124.2168,124.2256,124.1817,124.2256,5110.0
2019-11-11 15:45:00,141.53,141.56,141.52,141.52,4513.0,124.208,124.2343,124.1992,124.1992,4513.0
2019-11-11 15:50:00,141.53,141.71,141.52,141.7,15275.0,124.208,124.366,124.1992,124.3572,15275.0
2019-11-11 15:55:00,141.71,141.75,141.53,141.74,37140.0,124.366,124.4011,124.208,124.3923,37140.0
2019-11-12 09:30:00,141.91,142.25,141.73,141.94,12638.0,124.5415,124.8399,124.3835,124.5678,12638.0
2019-11-12 09:35:00,142.14,142.83,142.08,142.82,10842.0,124.7433,125.3489,124.6907,125.3401,10842.0
2019-11-12 09:40:00,142.81,143.25,142.77,142.84,4860.0,125.3313,125.7175,125.2962,125.3577,4860.0
2019-11-12 09:45:00,142.84,142.89,142.27,142.27,3951.0,125.3577,125.4016,124.8574,124.8574,3951.0
2019-11-12 09:50:00,142.44,142.47,142.03,142.23,12654.0,125.0066,125.033,124.6468,124.8223,12654.0
2019-11-12 09:55:00,142.23,142.38,142.14,142.29,9215.0,124.8223,124.954,124.7433,124.875,9215.0
2019-11-12 10:00:00,142.35,142.48,142.29,142.33,2610.0,124.9276,125.0417,124.875,124.9101,2610.0
2019-11-12 10:05:00,142.29,142.36,142.19,142.36,3340.0,124.875,124.9364,124.7872,124.9364,3340.0
2019-11-12 10:10:00,142.26,142.31,142.04,142.09,3738.0,124.8487,124.8925,124.6556,124.6995,3738.0
2019-11-12 10:15:00,142.1,142.11,142.0,142.11,1302.0,124.7082,124.717,124.6205,124.717,1302.0
2019-11-12 10:20:00,142.07,142.34,142.0,142.0,2637.0,124.6819,124.9189,124.6205,124.6205,2637.0
2019-11-12 10:25:00,142.06,142.13,141.92,141.98,2450.0,124.6731,124.7346,124.5503,124.6029,2450.0
2019-11-12 10:30:00,141.94,141.94,141.75,141.8,1500.0,124.5678,124.5678,124.4011,124.445,1500.0
2019-11-12 10:35:00,141.77,141.88,141.54,141.63,5676.0,124.4186,124.5152,124.2168,124.2958,5676.0
2019-11-12 10:40:00,141.6,141.6,141.19,141.48,12364.0,124.2694,124.2694,123.9096,124.1641,12364.0
2019-11-12 10:45:00,141.48,141.7,141.48,141.62,3885.0,124.1641,124.3572,124.1641,124.287,3885.0
2019-11-12 10:50:00,141.58,141.77,141.58,141.77,2316.0,124.2519,124.4186,124.2519,124.4186,2316.0
2019-11-12 10:55:00,141.78,142.07,141.73,141.94,3434.0,124.4274,124.6819,124.3835,124.5678,3434.0
2019-11-12 11:00:00,141.94,141.94,141.71,141.71,3656.0,124.5678,124.5678,124.366,124.366,3656.0
2019-11-12 11:05:00,141.75,141.8,141.57,141.64,3792.0,124.4011,124.445,124.2431,124.3045,3792.0
2019-11-12 11:10:00,141.61,141.62,141.5,141.56,3803.0,124.2782,124.287,124.1817,124.2343,3803.0
2019-11-12 11:15:00,141.52,141.62,141.5,141.58,4586.0,124.1992,124.287,124.1817,124.2519,4586.0
2019-11-12 11:20:00,141.54,141.65,141.5,141.59,6255.0,124.2168,124.3133,124.1817,124.2607,6255.0
2019-11-12 11:25:00,141.57,141.67,141.49,141.49,2882.0,124.2431,124.3309,124.1729,124.1729,2882.0
2019-11-12 11:30:00,141.5,141.5,141.35,141.35,3849.0,124.1817,124.1817,124.05,124.05,3849.0
2019-11-12 11:35:00,141.31,141.39,141.22,141.25,3837.0,124.0149,124.0851,123.9359,123.9623,3837.0
2019-11-12 11:40:00,141.19,141.25,141.14,141.16,4472.0,123.9096,123.9623,123.8657,123.8833,4472.0
2019-11-12 11:45:00,141.16,141.38,141.15,141.33,6749.0,123.8833,124.0764,123.8745,124.0325,6749.0
2019-11-12 11:50:00,141.32,141.45,141.31,141.33,3900.0,124.0237,124.1378,124.0149,124.0325,3900.0
2019-11-12 11:55:00,141.34,141.36,141.26,141.35,3971.0,124.0413,124.0588,123.9711,124.05,3971.0
2019-11-12 12:00:00,141.37,141.38,141.32,141.36,2300.0,124.0676,124.0764,124.0237,124.0588,2300.0
2019-11-12 12:05:00,141.34,141.67,141.34,141.67,2600.0,124.0413,124.3309,124.0413,124.3309,2600.0
2019-11-12 12:10:00,141.66,141.74,141.46,141.53,3500.0,124.3221,124.3923,124.1466,124.208,3500.0
2019-11-12 12:15:00,141.54,141.58,141.5,141.57,2713.0,124.2168,124.2519,124.1817,124.2431,2713.0
2019-11-12 12:20:00,141.55,141.65,141.55,141.62,1398.0,124.2256,124.3133,124.2256,124.287,1398.0
2019-11-12 12:25:00,141.62,141.65,141.48,141.48,2270.0,124.287,124.3133,124.1641,124.1641,2270.0
2019-11-12 12:30:00,141.49,141.49,141.4,141.41,1927.0,124.1729,124.1729,124.0939,124.1027,1927.0
2019-11-12 12:35:00,141.35,141.66,141.33,141.65,13606.0,124.05,124.3221,124.0325,124.3133,13606.0
2019-11-12 12:40:00,141.65,141.81,141.65,141.75,3355.0,124.3133,124.4537,124.3133,124.4011,3355.0
2019-11-12 12:45:00,141.75,141.91,141.74,141.9,2945.0,124.4011,124.5415,124.3923,124.5327,2945.0
2019-11-12 12:50:00,141.89,141.94,141.79,141.94,4600.0,124.5239,124.5678,124.4362,124.5678,4600.0
2019-11-12 12:55:00,142.0,142.19,142.0,142.16,2250.0,124.6205,124.7872,124.6205,124.7609,2250.0
2019-11-12 13:00:00,142.2,142.25,142.09,142.11,1500.0,124.796,124.8399,124.6995,124.717,1500.0
2019-11-12 13:05:00,142.11,142.15,142.0,142.0,1765.0,124.717,124.7521,124.6205,124.6205,1765.0
2019-11-12 13:10:00,141.97,141.98,141.84,141.84,3834.0,124.5942,124.6029,124.4801,124.4801,3834.0
2019-11-12 13:15:00,141.86,141.94,141.86,141.93,2009.0,124.4976,124.5678,124.4976,124.559,2009.0
2019-11-12 13:20:00,141.98,142.1,141.96,142.1,2700.0,124.6029,124.7082,124.5854,124.7082,2700.0
2019-11-12 13:25:00,142.08,142.24,142.07,142.16,8893.0,124.6907,124.8311,124.6819,124.7609,8893.0
2019-11-12 13:30:00,142.19,142.29,142.18,142.21,1844.0,124.7872,124.875,124.7785,124.8048,1844.0
2019-11-12 13:35:00,142.21,142.39,142.2,142.37,2525.0,124.8048,124.9627,124.796,124.9452,2525.0
2019-11-12 13:40:00,142.43,142.44,142.34,142.37,5215.0,124.9979,125.0066,124.9189,124.9452,5215.0
2019-11-12 13:45:00,142.37,142.44,142.28,142.33,9275.0,124.9452,125.0066,124.8662,124.9101,9275.0
2019-11-12 13:50:00,142.34,142.47,142.29,142.3,5924.0,124.9189,125.033,124.875,124.8838,5924.0
2019-11-12 13:55:00,142.3,142.3,142.1,142.17,5643.0,124.8838,124.8838,124.7082,124.7697,5643.0
2019-11-12 14:00:00,142.16,142.16,141.98,142.05,1000.0,124.7609,124.7609,124.6029,124.6644,1000.0
2019-11-12 14:05:00,142.02,142.24,141.99,142.24,1311.0,124.638,124.8311,124.6117,124.8311,1311.0
2019-11-12 14:10:00,142.25,142.32,142.18,142.24,3056.0,124.8399,124.9013,124.7785,124.8311,3056.0
2019-11-12 14:15:00,142.29,142.4,142.28,142.37,2000.0,124.875,124.9715,124.8662,124.9452,2000.0
2019-11-12 14:20:00,142.47,142.5,142.43,142.45,2453.0,125.033,125.0593,124.9979,125.0154,2453.0
2019-11-12 14:25:00,142.42,142.6,142.4,142.56,1855.0,124.9891,125.147,124.9715,125.1119,1855.0
2019-11-12 14:30:00,142.58,142.58,142.44,142.5,4958.0,125.1295,125.1295,125.0066,125.0593,4958.0
2019-11-12 14:35:00,142.48,142.56,142.48,142.53,1754.0,125.0417,125.1119,125.0417,125.0856,1754.0
2019-11-12 14:40:00,142.54,142.59,142.48,142.48,1800.0,125.0944,125.1383,125.0417,125.0417,1800.0
2019-11-12 14:45:00,142.5,142.55,142.5,142.53,3300.0,125.0593,125.1032,125.0593,125.0856,3300.0
2019-11-12 14:50:00,142.53,142.64,142.46,142.51,7144.0,125.0856,125.1822,125.0242,125.0681,7144.0
2019-11-12 14:55:00,142.5,142.59,142.35,142.42,7506.0,125.0593,125.1383,124.9276,124.9891,7506.0
2019-11-12 15:00:00,142.41,142.5,142.38,142.39,2920.0,124.9803,125.0593,124.954,124.9627,2920.0
2019-11-12 15:05:00,142.43,142.52,142.43,142.52,3789.0,124.9979,125.0768,124.9979,125.0768,3789.0
2019-11-12 15:10:00,142.49,142.5,142.45,142.49,3952.0,125.0505,125.0593,125.0154,125.0505,3952.0
2019-11-12 15:15:00,142.48,142.62,142.48,142.62,2647.0,125.0417,125.1646,125.0417,125.1646,2647.0
2019-11-12 15:20:00,142.64,142.74,142.64,142.74,3961.0,125.1822,125.2699,125.1822,125.2699,3961.0
2019-11-12 15:25:00,142.75,142.76,142.68,142.71,3829.0,125.2787,125.2875,125.2173,125.2436,3829.0
2019-11-12 15:30:00,142.71,142.91,142.71,142.8,5272.0,125.2436,125.4191,125.2436,125.3226,5272.0
2019-11-12 15:35:00,142.78,142.79,142.7,142.76,4448.0,125.305,125.3138,125.2348,125.2875,4448.0
2019-11-12 15:40:00,142.76,142.81,142.72,142.77,8038.0,125.2875,125.3313,125.2524,125.2962,8038.0
2019-11-12 15:45:00,142.74,142.93,142.74,142.93,20834.0,125.2699,125.4367,125.2699,125.4367,20834.0
2019-11-12 15:50:00,142.95,143.04,142.83,143.03,24620.0,125.4542,125.5332,125.3489,125.5244,24620.0
2019-11-12 15:55:00,143.02,143.04,142.83,142.83,65405.0,125.5156,125.5332,125.3489,125.3489,65405.0
2019-11-13 09:30:00,143.87,144.1,143.44,144.1,18964.0,126.2616,126.4635,125.8842,126.4635,18964.0
2019-11-13 09:35:00,143.95,144.27,143.67,144.22,8955.0,126.3318,126.6127,126.0861,126.5688,8955.0
2019-11-13 09:40:00,144.28,144.39,144.19,144.27,5747.0,126.6214,126.718,126.5424,126.6127,5747.0
2019-11-13 09:45:00,144.22,144.22,143.9,144.07,4934.0,126.5688,126.5688,126.2879,126.4371,4934.0
2019-11-13 09:50:00,144.21,144.39,144.18,144.26,4050.0,126.56,126.718,126.5337,126.6039,4050.0
2019-11-13 09:55:00,144.31,144.31,144.14,144.19,2402.0,126.6478,126.6478,126.4986,126.5424,2402.0
2019-11-13 10:00:00,144.22,144.43,144.22,144.36,3974.0,126.5688,126.7531,126.5688,126.6916,3974.0
2019-11-13 10:05:00,144.43,144.43,144.33,144.36,2023.0,126.7531,126.7531,126.6653,126.6916,2023.0
2019-11-13 10:10:00,144.35,144.86,144.35,144.83,7030.0,126.6829,127.1304,126.6829,127.1041,7030.0
2019-11-13 10:15:00,144.91,145.3,144.79,145.22,11499.0,127.1743,127.5166,127.069,127.4464,11499.0
2019-11-13 10:20:00,145.26,145.44,145.08,145.09,7870.0,127.4815,127.6395,127.3235,127.3323,7870.0
2019-11-13 10:25:00,145.04,145.14,144.96,145.09,9800.0,127.2884,127.3762,127.2182,127.3323,9800.0
2019-11-13 10:30:00,145.08,145.35,145.08,145.2,10618.0,127.3235,127.5605,127.3235,127.4288,10618.0
2019-11-13 10:35:00,145.26,145.29,145.05,145.16,6873.0,127.4815,127.5078,127.2972,127.3937,6873.0
2019-11-13 10:40:00,145.16,145.19,145.02,145.13,5625.0,127.3937,127.4201,127.2709,127.3674,5625.0
2019-11-13 10:45:00,145.2,145.29,145.2,145.21,5553.0,127.4288,127.5078,127.4288,127.4376,5553.0
2019-11-13 10:50:00,145.16,145.57,145.06,145.57,5514.0,127.3937,127.7535,127.306,127.7535,5514.0
2019-11-13 10:55:00,145.55,145.98,145.55,145.95,7944.0,127.736,128.1134,127.736,128.087,7944.0
2019-11-13 11:00:00,145.98,146.16,145.78,145.81,9283.0,128.1134,128.2713,127.9378,127.9642,9283.0
2019-11-13 11:05:00,145.79,145.82,145.58,145.66,9721.0,127.9466,127.9729,127.7623,127.8325,9721.0
2019-11-13 11:10:00,145.66,145.75,145.62,145.64,7244.0,127.8325,127.9115,127.7974,127.815,7244.0
2019-11-13 11:15:00,145.64,145.71,145.58,145.59,9047.0,127.815,127.8764,127.7623,127.7711,9047.0
2019-11-13 11:20:00,145.58,145.69,145.51,145.69,16583.0,127.7623,127.8589,127.7009,127.8589,16583.0
2019-11-13 11:25:00,145.74,145.8,145.49,145.49,9914.0,127.9027,127.9554,127.6833,127.6833,9914.0
2019-11-13 11:30:00,145.52,145.64,145.46,145.62,5963.0,127.7097,127.815,127.657,127.7974,5963.0
2019-11-13 11:35:00,145.59,145.69,145.56,145.67,4209.0,127.7711,127.8589,127.7448,127.8413,4209.0
2019-11-13 11:40:00,145.69,145.69,145.5,145.5,7299.0,127.8589,127.8589,127.6921,127.6921,7299.0
2019-11-13 11:45:00,145.48,145.74,145.43,145.65,36003.0,127.6746,127.9027,127.6307,127.8238,36003.0
2019-11-13 11:50:00,145.62,145.85,145.47,145.83,11584.0,127.7974,127.9993,127.6658,127.9817,11584.0
2019-11-13 11:55:00,145.83,145.84,145.74,145.84,6772.0,127.9817,127.9905,127.9027,127.9905,6772.0
2019-11-13 12:00:00,145.84,145.86,145.52,145.52,6997.0,127.9905,128.0081,127.7097,127.7097,6997.0
2019-11-13 12:05:00,145.5,145.72,145.46,145.69,5342.0,127.6921,127.8852,127.657,127.8589,5342.0
2019-11-13 12:10:00,145.68,145.88,145.66,145.88,2009.0,127.8501,128.0256,127.8325,128.0256,2009.0
2019-11-13 12:15:00,145.87,146.05,145.87,145.92,10844.0,128.0168,128.1748,128.0168,128.0607,10844.0
2019-11-13 12:20:00,145.95,145.98,145.67,145.79,5197.0,128.087,128.1134,127.8413,127.9466,5197.0
2019-11-13 12:25:00,145.81,145.85,145.73,145.85,2791.0,127.9642,127.9993,127.894,127.9993,2791.0
2019-11-13 12:30:00,145.87,145.89,145.81,145.85,1910.0,128.0168,128.0344,127.9642,127.9993,1910.0
2019-11-13 12:35:00,145.81,145.81,145.57,145.57,1508.0,127.9642,127.9642,127.7535,127.7535,1508.0
2019-11-13 12:40:00,145.61,145.64,145.45,145.53,16691.0,127.7887,127.815,127.6482,127.7184,16691.0
2019-11-13 12:45:00,145.54,145.57,145.34,145.46,7765.0,127.7272,127.7535,127.5517,127.657,7765.0
2019-11-13 12:50:00,145.46,145.58,145.38,145.57,10330.0,127.657,127.7623,127.5868,127.7535,10330.0
2019-11-13 12:55:00,145.54,145.58,145.4,145.42,6977.0,127.7272,127.7623,127.6044,127.6219,6977.0
2019-11-13 13:00:00,145.46,145.47,145.26,145.28,7038.0,127.657,127.6658,127.4815,127.499,7038.0
2019-11-13 13:05:00,145.27,145.27,145.05,145.05,5431.0,127.4903,127.4903,127.2972,127.2972,5431.0
2019-11-13 13:10:00,145.08,145.16,144.98,144.99,6916.0,127.3235,127.3937,127.2358,127.2445,6916.0
2019-11-13 13:15:00,145.02,145.14,144.99,145.09,5573.0,127.2709,127.3762,127.2445,127.3323,5573.0
2019-11-13 13:20:00,145.11,145.27,145.11,145.17,5900.0,127.3498,127.4903,127.3498,127.4025,5900.0
2019-11-13 13:25:00,145.17,145.17,145.05,145.06,2060.0,127.4025,127.4025,127.2972,127.306,2060.0
2019-11-13 13:30:00,145.04,145.17,145.03,145.05,8396.0,127.2884,127.4025,127.2796,127.2972,8396.0
2019-11-13 13:35:00,145.08,145.11,145.07,145.08,2483.0,127.3235,127.3498,127.3147,127.3235,2483.0
2019-11-13 13:40:00,145.09,145.14,145.03,145.14,2900.0,127.3323,127.3762,127.2796,127.3762,2900.0
2019-11-13 13:45:00,145.2,145.22,145.11,145.18,4112.0,127.4288,127.4464,127.3498,127.4113,4112.0
2019-11-13 13:50:00,145.18,145.19,145.07,145.07,2103.0,127.4113,127.4201,127.3147,127.3147,2103.0
2019-11-13 13:55:00,145.09,145.18,144.98,145.13,3169.0,127.3323,127.4113,127.2358,127.3674,3169.0
2019-11-13 14:00:00,145.17,145.33,145.15,145.29,3400.0,127.4025,127.5429,127.385,127.5078,3400.0
2019-11-13 14:05:00,145.3,145.38,145.25,145.33,4103.0,127.5166,127.5868,127.4727,127.5429,4103.0
2019-11-13 14:10:00,145.35,145.44,145.34,145.44,3907.0,127.5605,127.6395,127.5517,127.6395,3907.0
2019-11-13 14:15:00,145.46,145.54,145.25,145.25,6583.0,127.657,127.7272,127.4727,127.4727,6583.0
2019-11-13 14:20:00,145.3,145.33,145.2,145.24,3515.0,127.5166,127.5429,127.4288,127.4639,3515.0
2019-11-13 14:25:00,145.25,145.28,145.21,145.26,1745.0,127.4727,127.499,127.4376,127.4815,1745.0
2019-11-13 14:30:00,145.25,145.36,145.25,145.32,4130.0,127.4727,127.5692,127.4727,127.5341,4130.0
2019-11-13 14:35:00,145.3,145.39,145.29,145.33,3278.0,127.5166,127.5956,127.5078,127.5429,3278.0
2019-11-13 14:40:00,145.31,145.39,145.31,145.37,3121.0,127.5254,127.5956,127.5254,127.578,3121.0
2019-11-13 14:45:00,145.37,145.44,145.34,145.38,2781.0,127.578,127.6395,127.5517,127.5868,2781.0
2019-11-13 14:50:00,145.37,145.42,145.36,145.42,1453.0,127.578,127.6219,127.5692,127.6219,1453.0
2019-11-13 14:55:00,145.44,145.54,145.34,145.54,3626.0,127.6395,127.7272,127.5517,127.7272,3626.0
2019-11-13 15:00:00,145.53,145.53,145.32,145.35,3065.0,127.7184,127.7184,127.5341,127.5605,3065.0
2019-11-13 15:05:00,145.33,145.39,145.32,145.39,4033.0,127.5429,127.5956,127.5341,127.5956,4033.0
2019-11-13 15:10:00,145.38,145.39,145.28,145.28,3879.0,127.5868,127.5956,127.499,127.499,3879.0
2019-11-13 15:15:00,145.3,145.38,145.26,145.38,3106.0,127.5166,127.5868,127.4815,127.5868,3106.0
2019-11-13 15:20:00,145.39,145.53,145.39,145.49,8670.0,127.5956,127.7184,127.5956,127.6833,8670.0
2019-11-13 15:25:00,145.48,145.48,145.44,145.46,5834.0,127.6746,127.6746,127.6395,127.657,5834.0
2019-11-13 15:30:00,145.46,145.52,145.42,145.51,13132.0,127.657,127.7097,127.6219,127.7009,13132.0
2019-11-13 15:35:00,145.53,145.62,145.43,145.46,10311.0,127.7184,127.7974,127.6307,127.657,10311.0
2019-11-13 15:40:00,145.47,145.57,145.45,145.53,8744.0,127.6658,127.7535,127.6482,127.7184,8744.0
2019-11-13 15:45:00,145.52,145.54,145.47,145.52,11743.0,127.7097,127.7272,127.6658,127.7097,11743.0
2019-11-13 15:50:00,145.51,145.51,145.34,145.43,31473.0,127.7009,127.7009,127.5517,127.6307,31473.0
2019-11-13 15:55:00,145.42,145.77,145.39,145.77,121671.0,127.6219,127.9291,127.5956,127.9291,121671.0
2019-11-14 09:30:00,146.19,146.26,145.65,146.14,38241.0,128.2977,128.3591,127.8238,128.2538,38241.0
2019-11-14 09:35:00,146.15,146.87,146.1,146.71,9026.0,128.2626,128.8944,128.2187,128.754,9026.0
2019-11-14 09:40:00,146.71,146.78,146.18,146.39,11296.0,128.754,128.8155,128.2889,128.4732,11296.0
2019-11-14 09:45:00,146.41,146.41,146.23,146.24,1110.0,128.4907,128.4907,128.3328,128.3415,1110.0
2019-11-14 09:50:00,146.08,146.3,146.08,146.3,2188.0,128.2011,128.3942,128.2011,128.3942,2188.0
2019-11-14 09:55:00,146.26,146.75,146.26,146.72,2910.0,128.3591,128.7891,128.3591,128.7628,2910.0
2019-11-14 10:00:00,146.72,146.8,146.57,146.59,7456.0,128.7628,128.833,128.6312,128.6487,7456.0
2019-11-14 10:05:00,146.55,146.7,146.49,146.68,4874.0,128.6136,128.7452,128.5609,128.7277,4874.0
2019-11-14 10:10:00,146.68,146.84,146.39,146.44,8584.0,128.7277,128.8681,128.4732,128.5171,8584.0
2019-11-14 10:15:00,146.39,146.54,146.39,146.54,5248.0,128.4732,128.6048,128.4732,128.6048,5248.0
2019-11-14 10:20:00,146.58,146.68,146.57,146.68,2000.0,128.6399,128.7277,128.6312,128.7277,2000.0
2019-11-14 10:25:00,146.68,146.77,146.59,146.63,3473.0,128.7277,128.8067,128.6487,128.6838,3473.0
2019-11-14 10:30:00,146.64,146.8,146.59,146.8,4918.0,128.6926,128.833,128.6487,128.833,4918.0
2019-11-14 10:35:00,146.82,146.85,146.76,146.81,3841.0,128.8506,128.8769,128.7979,128.8418,3841.0
2019-11-14 10:40:00,146.79,146.92,146.79,146.91,5920.0,128.8242,128.9383,128.8242,128.9295,5920.0
2019-11-14 10:45:00,146.92,146.95,146.85,146.86,9965.0,128.9383,128.9646,128.8769,128.8857,9965.0
2019-11-14 10:50:00,146.87,146.99,146.87,146.95,15400.0,128.8944,128.9998,128.8944,128.9646,15400.0
2019-11-14 10:55:00,146.94,146.94,146.74,146.8,5337.0,128.9559,128.9559,128.7803,128.833,5337.0
2019-11-14 11:00:00,146.85,147.24,146.83,147.02,5681.0,128.8769,129.2192,128.8593,129.0261,5681.0
2019-11-14 11:05:00,147.1,147.15,146.99,147.02,3673.0,129.0963,129.1402,128.9998,129.0261,3673.0
2019-11-14 11:10:00,147.02,147.11,146.99,147.06,20458.0,129.0261,129.1051,128.9998,129.0612,20458.0
2019-11-14 11:15:00,147.04,147.09,146.79,146.85,5522.0,129.0436,129.0875,128.8242,128.8769,5522.0
2019-11-14 11:20:00,146.84,146.86,146.75,146.75,4261.0,128.8681,128.8857,128.7891,128.7891,4261.0
2019-11-14 11:25:00,146.75,146.81,146.53,146.53,3413.0,128.7891,128.8418,128.5961,128.5961,3413.0
2019-11-14 11:30:00,146.5,146.53,146.39,146.45,3937.0,128.5697,128.5961,128.4732,128.5258,3937.0
2019-11-14 11:35:00,146.42,146.42,146.11,146.16,3001.0,128.4995,128.4995,128.2275,128.2713,3001.0
2019-11-14 11:40:00,146.12,146.29,146.11,146.22,5077.0,128.2362,128.3854,128.2275,128.324,5077.0
2019-11-14 11:45:00,146.19,146.28,146.07,146.12,5273.0,128.2977,128.3766,128.1924,128.2362,5273.0
2019-11-14 11:50:00,146.1,146.28,146.07,146.25,4027.0,128.2187,128.3766,128.1924,128.3503,4027.0
2019-11-14 11:55:00,146.25,146.35,146.2,146.2,3940.0,128.3503,128.4381,128.3064,128.3064,3940.0
2019-11-14 12:00:00,146.2,146.3,146.11,146.3,15328.0,128.3064,128.3942,128.2275,128.3942,15328.0
2019-11-14 12:05:00,146.3,146.4,146.23,146.4,3290.0,128.3942,128.482,128.3328,128.482,3290.0
2019-11-14 12:10:00,146.38,146.38,146.16,146.18,3287.0,128.4644,128.4644,128.2713,128.2889,3287.0
2019-11-14 12:15:00,146.21,146.32,146.17,146.31,4151.0,128.3152,128.4118,128.2801,128.403,4151.0
2019-11-14 12:20:00,146.29,146.36,146.28,146.3,2767.0,128.3854,128.4469,128.3766,128.3942,2767.0
2019-11-14 12:25:00,146.29,146.31,146.15,146.18,4116.0,128.3854,128.403,128.2626,128.2889,4116.0
2019-11-14 12:30:00,146.18,146.43,146.16,146.43,5653.0,128.2889,128.5083,128.2713,128.5083,5653.0
2019-11-14 12:35:00,146.49,146.54,146.46,146.5,2684.0,128.5609,128.6048,128.5346,128.5697,2684.0
2019-11-14 12:40:00,146.47,146.59,146.38,146.54,4515.0,128.5434,128.6487,128.4644,128.6048,4515.0
2019-11-14 12:45:00,146.52,146.56,146.44,146.44,3922.0,128.5873,128.6224,128.5171,128.5171,3922.0
2019-11-14 12:50:00,146.43,146.57,146.42,146.56,5248.0,128.5083,128.6312,128.4995,128.6224,5248.0
2019-11-14 12:55:00,146.55,146.63,146.49,146.61,3800.0,128.6136,128.6838,128.5609,128.6663,3800.0
2019-11-14 13:00:00,146.61,146.61,146.35,146.35,5861.0,128.6663,128.6663,128.4381,128.4381,5861.0
2019-11-14 13:05:00,146.32,146.39,146.31,146.39,3397.0,128.4118,128.4732,128.403,128.4732,3397.0
2019-11-14 13:10:00,146.36,146.37,146.24,146.37,4571.0,128.4469,128.4556,128.3415,128.4556,4571.0
2019-11-14 13:15:00,146.36,146.39,146.33,146.34,2522.0,128.4469,128.4732,128.4205,128.4293,2522.0
2019-11-14 13:20:00,146.35,146.37,146.33,146.37,4654.0,128.4381,128.4556,128.4205,128.4556,4654.0
2019-11-14 13:25:00,146.35,146.36,146.3,146.33,3733.0,128.4381,128.4469,128.3942,128.4205,3733.0
2019-11-14 13:30:00,146.33,146.45,146.32,146.45,3978.0,128.4205,128.5258,128.4118,128.5258,3978.0
2019-11-14 13:35:00,146.5,146.54,146.46,146.46,1950.0,128.5697,128.6048,128.5346,128.5346,1950.0
2019-11-14 13:40:00,146.47,146.47,146.38,146.45,2847.0,128.5434,128.5434,128.4644,128.5258,2847.0
2019-11-14 13:45:00,146.42,146.56,146.37,146.52,4786.0,128.4995,128.6224,128.4556,128.5873,4786.0
2019-11-14 13:50:00,146.5,146.52,146.43,146.47,5098.0,128.5697,128.5873,128.5083,128.5434,5098.0
2019-11-14 13:55:00,146.47,146.48,146.35,146.44,7835.0,128.5434,128.5522,128.4381,128.5171,7835.0
2019-11-14 14:00:00,146.47,146.64,146.47,146.6,4519.0,128.5434,128.6926,128.5434,128.6575,4519.0
2019-11-14 14:05:00,146.58,146.78,146.51,146.78,4417.0,128.6399,128.8155,128.5785,128.8155,4417.0
2019-11-14 14:10:00,146.77,146.79,146.56,146.59,3209.0,128.8067,128.8242,128.6224,128.6487,3209.0
2019-11-14 14:15:00,146.52,146.64,146.5,146.54,6448.0,128.5873,128.6926,128.5697,128.6048,6448.0
2019-11-14 14:20:00,146.55,146.55,146.45,146.45,2905.0,128.6136,128.6136,128.5258,128.5258,2905.0
2019-11-14 14:25:00,146.45,146.45,146.37,146.41,4961.0,128.5258,128.5258,128.4556,128.4907,4961.0
2019-11-14 14:30:00,146.41,146.52,146.34,146.52,3817.0,128.4907,128.5873,128.4293,128.5873,3817.0
2019-11-14 14:35:00,146.51,146.54,146.45,146.51,3366.0,128.5785,128.6048,128.5258,128.5785,3366.0
2019-11-14 14:40:00,146.51,146.53,146.48,146.5,2511.0,128.5785,128.5961,128.5522,128.5697,2511.0
2019-11-14 14:45:00,146.49,146.56,146.48,146.55,4051.0,128.5609,128.6224,128.5522,128.6136,4051.0
2019-11-14 14:50:00,146.52,146.52,146.38,146.49,2923.0,128.5873,128.5873,128.4644,128.5609,2923.0
2019-11-14 14:55:00,146.48,146.49,146.41,146.41,3350.0,128.5522,128.5609,128.4907,128.4907,3350.0
2019-11-14 15:00:00,146.41,146.47,146.37,146.4,3085.0,128.4907,128.5434,128.4556,128.482,3085.0
2019-11-14 15:05:00,146.4,146.46,146.38,146.4,3128.0,128.482,128.5346,128.4644,128.482,3128.0
2019-11-14 15:10:00,146.39,146.41,146.32,146.32,1812.0,128.4732,128.4907,128.4118,128.4118,1812.0
2019-11-14 15:15:00,146.26,146.3,146.2,146.23,4722.0,128.3591,128.3942,128.3064,128.3328,4722.0
2019-11-14 15:20:00,146.23,146.27,146.21,146.23,5585.0,128.3328,128.3679,128.3152,128.3328,5585.0
2019-11-14 15:25:00,146.21,146.28,146.2,146.27,3225.0,128.3152,128.3766,128.3064,128.3679,3225.0
2019-11-14 15:30:00,146.25,146.33,146.25,146.28,9858.0,128.3503,128.4205,128.3503,128.3766,9858.0
2019-11-14 15:35:00,146.28,146.3,146.24,146.26,4924.0,128.3766,128.3942,128.3415,128.3591,4924.0
2019-11-14 15:40:00,146.25,146.33,146.24,146.31,7841.0,128.3503,128.4205,128.3415,128.403,7841.0
2019-11-14 15:45:00,146.31,146.33,146.24,146.25,8139.0,128.403,128.4205,128.3415,128.3503,8139.0
2019-11-14 15:50:00,146.27,146.42,146.18,146.18,21308.0,128.3679,128.4995,128.2889,128.2889,21308.0
2019-11-14 15:55:00,146.2,146.36,146.18,146.32,47607.0,128.3064,128.4469,128.2889,128.4118,47607.0
2019-11-15 09:30:00,146.05,146.1,145.74,145.91,27747.0,128.1748,128.2187,127.9027,128.0519,27747.0
2019-11-15 09:35:00,145.92,146.08,145.66,145.67,3537.0,128.0607,128.2011,127.8325,127.8413,3537.0
2019-11-15 09:40:00,145.64,145.68,145.33,145.65,4156.0,127.815,127.8501,127.5429,127.8238,4156.0
2019-11-15 09:45:00,145.72,145.72,145.48,145.55,3901.0,127.8852,127.8852,127.6746,127.736,3901.0
2019-11-15 09:50:00,145.55,145.61,145.48,145.49,2870.0,127.736,127.7887,127.6746,127.6833,2870.0
2019-11-15 09:55:00,145.47,145.52,145.33,145.38,2573.0,127.6658,127.7097,127.5429,127.5868,2573.0
2019-11-15 10:00:00,145.4,145.48,145.1,145.19,6137.0,127.6044,127.6746,127.3411,127.4201,6137.0
2019-11-15 10:05:00,145.15,145.16,144.45,144.45,10093.0,127.385,127.3937,126.7706,126.7706,10093.0
2019-11-15 10:10:00,144.44,145.07,144.39,144.99,11816.0,126.7618,127.3147,126.718,127.2445,11816.0
2019-11-15 10:15:00,144.97,145.12,144.81,144.81,6789.0,127.227,127.3586,127.0866,127.0866,6789.0
2019-11-15 10:20:00,144.81,144.85,144.43,144.51,6625.0,127.0866,127.1217,126.7531,126.8233,6625.0
2019-11-15 10:25:00,144.56,144.58,144.12,144.26,8934.0,126.8672,126.8847,126.481,126.6039,8934.0
2019-11-15 10:30:00,144.3,144.51,144.25,144.41,4101.0,126.639,126.8233,126.5951,126.7355,4101.0
2019-11-15 10:35:00,144.42,144.48,144.23,144.47,2000.0,126.7443,126.797,126.5776,126.7882,2000.0
2019-11-15 10:40:00,144.47,144.74,144.43,144.66,1650.0,126.7882,127.0251,126.7531,126.9549,1650.0
2019-11-15 10:45:00,144.68,144.76,144.47,144.61,4888.0,126.9725,127.0427,126.7882,126.911,4888.0
2019-11-15 10:50:00,144.58,144.58,144.47,144.5,2680.0,126.8847,126.8847,126.7882,126.8145,2680.0
2019-11-15 10:55:00,144.45,144.52,144.16,144.16,4759.0,126.7706,126.8321,126.5161,126.5161,4759.0
2019-11-15 11:00:00,144.12,144.33,144.12,144.29,3350.0,126.481,126.6653,126.481,126.6302,3350.0
2019-11-15 11:05:00,144.42,144.56,144.31,144.42,3218.0,126.7443,126.8672,126.6478,126.7443,3218.0
2019-11-15 11:10:00,144.46,144.46,144.37,144.41,1676.0,126.7794,126.7794,126.7004,126.7355,1676.0
2019-11-15 11:15:00,144.37,144.47,144.3,144.3,3492.0,126.7004,126.7882,126.639,126.639,3492.0
2019-11-15 11:20:00,144.31,144.42,144.28,144.4,2001.0,126.6478,126.7443,126.6214,126.7267,2001.0
2019-11-15 11:25:00,144.4,144.51,144.36,144.42,2000.0,126.7267,126.8233,126.6916,126.7443,2000.0
2019-11-15 11:30:00,144.48,144.48,144.34,144.35,1804.0,126.797,126.797,126.6741,126.6829,1804.0
2019-11-15 11:35:00,144.39,144.45,144.3,144.3,5951.0,126.718,126.7706,126.639,126.639,5951.0
2019-11-15 11:40:00,144.37,144.37,144.25,144.26,1701.0,126.7004,126.7004,126.5951,126.6039,1701.0
2019-11-15 11:45:00,144.25,144.3,144.23,144.26,2903.0,126.5951,126.639,126.5776,126.6039,2903.0
2019-11-15 11:50:00,144.23,144.3,144.18,144.29,4320.0,126.5776,126.639,126.5337,126.6302,4320.0
2019-11-15 11:55:00,144.24,144.43,144.19,144.43,2141.0,126.5863,126.7531,126.5424,126.7531,2141.0
2019-11-15 12:00:00,144.4,144.42,144.31,144.32,2786.0,126.7267,126.7443,126.6478,126.6565,2786.0
2019-11-15 12:05:00,144.32,144.34,144.3,144.3,1051.0,126.6565,126.6741,126.639,126.639,1051.0
2019-11-15 12:10:00,144.29,144.36,144.29,144.36,1427.0,126.6302,126.6916,126.6302,126.6916,1427.0
2019-11-15 12:15:00,144.31,144.43,144.3,144.36,2409.0,126.6478,126.7531,126.639,126.6916,2409.0
2019-11-15 12:20:00,144.34,144.56,144.34,144.56,2839.0,126.6741,126.8672,126.6741,126.8672,2839.0
2019-11-15 12:25:00,144.61,144.71,144.58,144.61,2500.0,126.911,126.9988,126.8847,126.911,2500.0
2019-11-15 12:30:00,144.63,144.75,144.63,144.75,3314.0,126.9286,127.0339,126.9286,127.0339,3314.0
2019-11-15 12:35:00,144.73,144.75,144.71,144.75,1210.0,127.0164,127.0339,126.9988,127.0339,1210.0
2019-11-15 12:40:00,144.79,144.84,144.71,144.84,4930.0,127.069,127.1129,126.9988,127.1129,4930.0
2019-11-15 12:45:00,144.84,144.94,144.83,144.94,1579.0,127.1129,127.2007,127.1041,127.2007,1579.0
2019-11-15 12:50:00,144.9,144.99,144.89,144.98,1749.0,127.1655,127.2445,127.1568,127.2358,1749.0
2019-11-15 12:55:00,144.99,145.09,144.98,145.06,4602.0,127.2445,127.3323,127.2358,127.306,4602.0
2019-11-15 13:00:00,145.09,145.2,145.09,145.2,1800.0,127.3323,127.4288,127.3323,127.4288,1800.0
2019-11-15 13:05:00,145.19,145.28,145.11,145.11,4295.0,127.4201,127.499,127.3498,127.3498,4295.0
2019-11-15 13:10:00,145.05,145.17,145.05,145.14,705.0,127.2972,127.4025,127.2972,127.3762,705.0
2019-11-15 13:15:00,145.14,145.2,145.14,145.19,1612.0,127.3762,127.4288,127.3762,127.4201,1612.0
2019-11-15 13:20:00,145.17,145.23,145.12,145.2,4134.0,127.4025,127.4552,127.3586,127.4288,4134.0
2019-11-15 13:25:00,145.18,145.18,145.07,145.07,2537.0,127.4113,127.4113,127.3147,127.3147,2537.0
2019-11-15 13:30:00,145.09,145.09,145.03,145.04,1100.0,127.3323,127.3323,127.2796,127.2884,1100.0
2019-11-15 13:35:00,145.09,145.16,145.07,145.08,2641.0,127.3323,127.3937,127.3147,127.3235,2641.0
2019-11-15 13:40:00,145.12,145.25,145.12,145.21,1200.0,127.3586,127.4727,127.3586,127.4376,1200.0
2019-11-15 13:45:00,145.21,145.28,145.21,145.26,1230.0,127.4376,127.499,127.4376,127.4815,1230.0
2019-11-15 13:50:00,145.24,145.32,145.24,145.24,1855.0,127.4639,127.5341,127.4639,127.4639,1855.0
2019-11-15 13:55:00,145.24,145.29,145.2,145.28,2679.0,127.4639,127.5078,127.4288,127.499,2679.0
2019-11-15 14:00:00,145.27,145.3,145.27,145.28,2087.0,127.4903,127.5166,127.4903,127.499,2087.0
2019-11-15 14:05:00,145.31,145.32,145.22,145.22,2184.0,127.5254,127.5341,127.4464,127.4464,2184.0
2019-11-15 14:10:00,145.22,145.27,145.18,145.25,2084.0,127.4464,127.4903,127.4113,127.4727,2084.0
2019-11-15 14:15:00,145.24,145.3,145.24,145.27,1065.0,127.4639,127.5166,127.4639,127.4903,1065.0
2019-11-15 14:20:00,145.28,145.42,145.2,145.2,3837.0,127.499,127.6219,127.4288,127.4288,3837.0
2019-11-15 14:25:00,145.22,145.22,145.07,145.08,3194.0,127.4464,127.4464,127.3147,127.3235,3194.0
2019-11-15 14:30:00,145.11,145.22,145.11,145.19,2214.0,127.3498,127.4464,127.3498,127.4201,2214.0
2019-11-15 14:35:00,145.19,145.28,145.17,145.28,1303.0,127.4201,127.499,127.4025,127.499,1303.0
2019-11-15 14:40:00,145.26,145.32,145.26,145.32,2014.0,127.4815,127.5341,127.4815,127.5341,2014.0
2019-11-15 14:45:00,145.39,145.48,145.39,145.39,2944.0,127.5956,127.6746,127.5956,127.5956,2944.0
2019-11-15 14:50:00,145.43,145.49,145.38,145.49,2376.0,127.6307,127.6833,127.5868,127.6833,2376.0
2019-11-15 14:55:00,145.49,145.51,145.26,145.26,4088.0,127.6833,127.7009,127.4815,127.4815,4088.0
2019-11-15 15:00:00,145.26,145.35,145.26,145.33,5598.0,127.4815,127.5605,127.4815,127.5429,5598.0
2019-11-15 15:05:00,145.33,145.35,145.29,145.3,5100.0,127.5429,127.5605,127.5078,127.5166,5100.0
2019-11-15 15:10:00,145.29,145.3,145.23,145.3,4006.0,127.5078,127.5166,127.4552,127.5166,4006.0
2019-11-15 15:15:00,145.3,145.39,145.27,145.37,3687.0,127.5166,127.5956,127.4903,127.578,3687.0
2019-11-15 15:20:00,145.36,145.46,145.34,145.45,2413.0,127.5692,127.657,127.5517,127.6482,2413.0
2019-11-15 15:25:00,145.47,145.48,145.44,145.44,2910.0,127.6658,127.6746,127.6395,127.6395,2910.0
2019-11-15 15:30:00,145.45,145.47,145.32,145.37,6133.0,127.6482,127.6658,127.5341,127.578,6133.0
2019-11-15 15:35:00,145.4,145.52,145.39,145.5,5753.0,127.6044,127.7097,127.5956,127.6921,5753.0
2019-11-15 15:40:00,145.5,145.57,145.47,145.56,8822.0,127.6921,127.7535,127.6658,127.7448,8822.0
2019-11-15 15:45:00,145.56,145.76,145.56,145.74,11703.0,127.7448,127.9203,127.7448,127.9027,11703.0
2019-11-15 15:50:00,145.77,145.86,145.75,145.78,15575.0,127.9291,128.0081,127.9115,127.9378,15575.0
2019-11-15 15:55:00,145.81,145.81,145.66,145.75,36559.0,127.9642,127.9642,127.8325,127.9115,36559.0
2019-11-18 09:30:00,145.4,145.66,145.0,145.32,12369.0,127.6044,127.8325,127.2533,127.5341,12369.0
2019-11-18 09:35:00,145.68,146.37,145.63,146.37,1900.0,127.8501,128.4556,127.8062,128.4556,1900.0
2019-11-18 09:40:00,146.4,146.73,146.4,146.57,1953.0,128.482,128.7716,128.482,128.6312,1953.0
2019-11-18 09:45:00,146.69,147.14,146.62,147.11,2614.0,128.7365,129.1314,128.675,129.1051,2614.0
2019-11-18 09:50:00,146.95,147.07,146.61,146.61,4266.0,128.9646,129.07,128.6663,128.6663,4266.0
2019-11-18 09:55:00,146.62,146.82,146.61,146.81,2300.0,128.675,128.8506,128.6663,128.8418,2300.0
2019-11-18 10:00:00,146.79,146.89,146.75,146.75,3018.0,128.8242,128.912,128.7891,128.7891,3018.0
2019-11-18 10:05:00,146.7,146.92,146.56,146.79,2561.0,128.7452,128.9383,128.6224,128.8242,2561.0
2019-11-18 10:10:00,146.77,146.85,146.61,146.74,3889.0,128.8067,128.8769,128.6663,128.7803,3889.0
2019-11-18 10:15:00,146.84,147.13,146.78,147.03,5906.0,128.8681,129.1226,128.8155,129.0349,5906.0
2019-11-18 10:20:00,146.96,146.99,146.76,146.8,4144.0,128.9734,128.9998,128.7979,128.833,4144.0
2019-11-18 10:25:00,146.79,146.84,146.65,146.84,6551.0,128.8242,128.8681,128.7014,128.8681,6551.0
2019-11-18 10:30:00,146.83,147.01,146.81,146.89,6833.0,128.8593,129.0173,128.8418,128.912,6833.0
2019-11-18 10:35:00,146.87,147.02,146.87,146.97,5270.0,128.8944,129.0261,128.8944,128.9822,5270.0
2019-11-18 10:40:00,146.96,147.24,146.96,147.2,10390.0,128.9734,129.2192,128.9734,129.184,10390.0
2019-11-18 10:45:00,147.23,147.38,147.22,147.38,7566.0,129.2104,129.342,129.2016,129.342,7566.0
2019-11-18 10:50:00,147.43,147.45,147.15,147.18,4205.0,129.3859,129.4035,129.1402,129.1665,4205.0
2019-11-18 10:55:00,147.21,147.38,147.14,147.32,4031.0,129.1928,129.342,129.1314,129.2894,4031.0
2019-11-18 11:00:00,147.32,147.32,147.02,147.04,5167.0,129.2894,129.2894,129.0261,129.0436,5167.0
2019-11-18 11:05:00,147.08,147.3,147.06,147.3,5037.0,129.0787,129.2718,129.0612,129.2718,5037.0
2019-11-18 11:10:00,147.35,147.42,147.13,147.31,3300.0,129.3157,129.3771,129.1226,129.2806,3300.0
2019-11-18 11:15:00,147.28,147.51,147.27,147.3,9079.0,129.2543,129.4561,129.2455,129.2718,9079.0
2019-11-18 11:20:00,147.29,147.31,147.2,147.24,7029.0,129.263,129.2806,129.184,129.2192,7029.0
2019-11-18 11:25:00,147.24,147.24,147.02,147.08,3012.0,129.2192,129.2192,129.0261,129.0787,3012.0
2019-11-18 11:30:00,147.07,147.09,146.84,146.91,5984.0,129.07,129.0875,128.8681,128.9295,5984.0
2019-11-18 11:35:00,146.93,147.13,146.93,147.01,6358.0,128.9471,129.1226,128.9471,129.0173,6358.0
2019-11-18 11:40:00,147.07,147.07,146.83,146.86,4355.0,129.07,129.07,128.8593,128.8857,4355.0
2019-11-18 11:45:00,146.83,146.83,146.7,146.72,5066.0,128.8593,128.8593,128.7452,128.7628,5066.0
2019-11-18 11:50:00,146.71,146.91,146.71,146.75,3499.0,128.754,128.9295,128.754,128.7891,3499.0
2019-11-18 11:55:00,146.73,146.8,146.68,146.69,4934.0,128.7716,128.833,128.7277,128.7365,4934.0
2019-11-18 12:00:00,146.66,146.74,146.62,146.74,3574.0,128.7101,128.7803,128.675,128.7803,3574.0
2019-11-18 12:05:00,146.75,147.01,146.72,147.01,2122.0,128.7891,129.0173,128.7628,129.0173,2122.0
2019-11-18 12:10:00,147.03,147.04,146.95,146.95,2000.0,129.0349,129.0436,128.9646,128.9646,2000.0
2019-11-18 12:15:00,146.93,146.95,146.89,146.92,2000.0,128.9471,128.9646,128.912,128.9383,2000.0
2019-11-18 12:20:00,146.92,146.93,146.88,146.89,2618.0,128.9383,128.9471,128.9032,128.912,2618.0
2019-11-18 12:25:00,146.83,146.9,146.83,146.84,2950.0,128.8593,128.9208,128.8593,128.8681,2950.0
2019-11-18 12:30:00,146.85,146.89,146.72,146.8,1553.0,128.8769,128.912,128.7628,128.833,1553.0
2019-11-18 12:35:00,146.75,146.78,146.72,146.78,2100.0,128.7891,128.8155,128.7628,128.8155,2100.0
2019-11-18 12:40:00,146.74,147.04,146.74,147.02,3210.0,128.7803,129.0436,128.7803,129.0261,3210.0
2019-11-18 12:45:00,147.06,147.16,147.02,147.16,1803.0,129.0612,129.1489,129.0261,129.1489,1803.0
2019-11-18 12:50:00,147.18,147.18,146.99,147.0,2060.0,129.1665,129.1665,128.9998,129.0085,2060.0
2019-11-18 12:55:00,147.0,147.09,147.0,147.07,2210.0,129.0085,129.0875,129.0085,129.07,2210.0
2019-11-18 13:00:00,147.05,147.18,147.05,147.18,1811.0,129.0524,129.1665,129.0524,129.1665,1811.0
2019-11-18 13:05:00,147.22,147.25,147.16,147.18,3552.0,129.2016,129.2279,129.1489,129.1665,3552.0
2019-11-18 13:10:00,147.18,147.27,147.18,147.24,1749.0,129.1665,129.2455,129.1665,129.2192,1749.0
2019-11-18 13:15:00,147.27,147.31,147.27,147.3,2114.0,129.2455,129.2806,129.2455,129.2718,2114.0
2019-11-18 13:20:00,147.3,147.3,147.11,147.13,3800.0,129.2718,129.2718,129.1051,129.1226,3800.0
2019-11-18 13:25:00,147.13,147.26,147.11,147.2,4029.0,129.1226,129.2367,129.1051,129.184,4029.0
2019-11-18 13:30:00,147.2,147.25,147.18,147.23,2385.0,129.184,129.2279,129.1665,129.2104,2385.0
2019-11-18 13:35:00,147.27,147.36,147.18,147.35,3080.0,129.2455,129.3245,129.1665,129.3157,3080.0
2019-11-18 13:40:00,147.34,147.49,147.34,147.4,2452.0,129.3069,129.4386,129.3069,129.3596,2452.0
2019-11-18 13:45:00,147.41,147.43,147.35,147.35,3347.0,129.3683,129.3859,129.3157,129.3157,3347.0
2019-11-18 13:50:00,147.37,147.42,147.22,147.22,2657.0,129.3332,129.3771,129.2016,129.2016,2657.0
2019-11-18 13:55:00,147.19,147.24,147.04,147.04,2267.0,129.1753,129.2192,129.0436,129.0436,2267.0
2019-11-18 14:00:00,147.02,147.02,146.89,146.95,2307.0,129.0261,129.0261,128.912,128.9646,2307.0
2019-11-18 14:05:00,146.98,147.01,146.9,146.9,4044.0,128.991,129.0173,128.9208,128.9208,4044.0
2019-11-18 14:10:00,146.92,146.99,146.87,146.88,2644.0,128.9383,128.9998,128.8944,128.9032,2644.0
2019-11-18 14:15:00,146.83,146.85,146.75,146.75,2272.0,128.8593,128.8769,128.7891,128.7891,2272.0
2019-11-18 14:20:00,146.67,146.74,146.64,146.71,4113.0,128.7189,128.7803,128.6926,128.754,4113.0
2019-11-18 14:25:00,146.69,146.73,146.6,146.62,3885.0,128.7365,128.7716,128.6575,128.675,3885.0
2019-11-18 14:30:00,146.6,146.64,146.6,146.62,4330.0,128.6575,128.6926,128.6575,128.675,4330.0
2019-11-18 14:35:00,146.67,146.84,146.67,146.8,2876.0,128.7189,128.8681,128.7189,128.833,2876.0
2019-11-18 14:40:00,146.76,146.84,146.69,146.81,4800.0,128.7979,128.8681,128.7365,128.8418,4800.0
2019-11-18 14:45:00,146.79,146.8,146.72,146.73,2717.0,128.8242,128.833,128.7628,128.7716,2717.0
2019-11-18 14:50:00,146.76,146.76,146.68,146.71,2491.0,128.7979,128.7979,128.7277,128.754,2491.0
2019-11-18 14:55:00,146.69,146.7,146.44,146.47,6925.0,128.7365,128.7452,128.5171,128.5434,6925.0
2019-11-18 15:00:00,146.45,146.51,146.43,146.49,3836.0,128.5258,128.5785,128.5083,128.5609,3836.0
2019-11-18 15:05:00,146.49,146.64,146.48,146.57,4103.0,128.5609,128.6926,128.5522,128.6312,4103.0
2019-11-18 15:10:00,146.58,146.59,146.5,146.51,3460.0,128.6399,128.6487,128.5697,128.5785,3460.0
2019-11-18 15:15:00,146.52,146.53,146.41,146.53,3832.0,128.5873,128.5961,128.4907,128.5961,3832.0
2019-11-18 15:20:00,146.52,146.52,146.43,146.44,3700.0,128.5873,128.5873,128.5083,128.5171,3700.0
2019-11-18 15:25:00,146.44,146.5,146.4,146.5,3333.0,128.5171,128.5697,128.482,128.5697,3333.0
2019-11-18 15:30:00,146.51,146.51,146.15,146.22,9335.0,128.5785,128.5785,128.2626,128.324,9335.0
2019-11-18 15:35:00,146.25,146.36,146.24,146.34,8311.0,128.3503,128.4469,128.3415,128.4293,8311.0
2019-11-18 15:40:00,146.38,146.48,146.38,146.39,7575.0,128.4644,128.5522,128.4644,128.4732,7575.0
2019-11-18 15:45:00,146.4,146.41,146.3,146.38,12153.0,128.482,128.4907,128.3942,128.4644,12153.0
2019-11-18 15:50:00,146.38,146.62,146.37,146.55,15140.0,128.4644,128.675,128.4556,128.6136,15140.0
2019-11-18 15:55:00,146.55,146.68,146.49,146.68,45394.0,128.6136,128.7277,128.5609,128.7277,45394.0
2019-11-19 09:30:00,146.95,146.95,146.27,146.68,12705.0,128.9646,128.9646,128.3679,128.7277,12705.0
2019-11-19 09:35:00,146.69,146.99,146.61,146.99,3091.0,128.7365,128.9998,128.6663,128.9998,3091.0
2019-11-19 09:40:00,146.95,146.95,146.81,146.84,1086.0,128.9646,128.9646,128.8418,128.8681,1086.0
2019-11-19 09:45:00,146.9,146.9,146.51,146.52,1665.0,128.9208,128.9208,128.5785,128.5873,1665.0
2019-11-19 09:50:00,146.59,146.77,146.52,146.77,1710.0,128.6487,128.8067,128.5873,128.8067,1710.0
2019-11-19 09:55:00,146.69,146.87,146.58,146.6,4160.0,128.7365,128.8944,128.6399,128.6575,4160.0
2019-11-19 10:00:00,146.68,146.83,146.68,146.8,800.0,128.7277,128.8593,128.7277,128.833,800.0
2019-11-19 10:05:00,146.98,146.98,146.83,146.86,3744.0,128.991,128.991,128.8593,128.8857,3744.0
2019-11-19 10:10:00,146.84,146.86,146.65,146.74,1131.0,128.8681,128.8857,128.7014,128.7803,1131.0
2019-11-19 10:15:00,146.78,147.17,146.77,147.17,7929.0,128.8155,129.1577,128.8067,129.1577,7929.0
2019-11-19 10:20:00,147.19,147.19,146.96,147.0,5376.0,129.1753,129.1753,128.9734,129.0085,5376.0
2019-11-19 10:25:00,146.99,146.99,146.8,146.83,1670.0,128.9998,128.9998,128.833,128.8593,1670.0
2019-11-19 10:30:00,146.8,146.9,146.71,146.85,2348.0,128.833,128.9208,128.754,128.8769,2348.0
2019-11-19 10:35:00,146.86,147.07,146.86,146.96,1728.0,128.8857,129.07,128.8857,128.9734,1728.0
2019-11-19 10:40:00,146.97,147.0,146.83,146.83,3801.0,128.9822,129.0085,128.8593,128.8593,3801.0
2019-11-19 10:45:00,146.81,146.94,146.81,146.84,2220.0,128.8418,128.9559,128.8418,128.8681,2220.0
2019-11-19 10:50:00,146.86,146.91,146.83,146.85,3549.0,128.8857,128.9295,128.8593,128.8769,3549.0
2019-11-19 10:55:00,146.93,146.94,146.74,146.78,1729.0,128.9471,128.9559,128.7803,128.8155,1729.0
2019-11-19 11:00:00,146.79,146.87,146.76,146.87,2200.0,128.8242,128.8944,128.7979,128.8944,2200.0
2019-11-19 11:05:00,146.84,146.86,146.74,146.74,2000.0,128.8681,128.8857,128.7803,128.7803,2000.0
2019-11-19 11:10:00,146.72,146.86,146.6,146.79,3371.0,128.7628,128.8857,128.6575,128.8242,3371.0
2019-11-19 11:15:00,146.74,146.85,146.7,146.71,2331.0,128.7803,128.8769,128.7452,128.754,2331.0
2019-11-19 11:20:00,146.74,146.78,146.63,146.65,11898.0,128.7803,128.8155,128.6838,128.7014,11898.0
2019-11-19 11:25:00,146.58,146.68,146.55,146.61,3110.0,128.6399,128.7277,128.6136,128.6663,3110.0
2019-11-19 11:30:00,146.65,146.8,146.61,146.71,2600.0,128.7014,128.833,128.6663,128.754,2600.0
2019-11-19 11:35:00,146.7,146.71,146.5,146.5,4271.0,128.7452,128.754,128.5697,128.5697,4271.0
2019-11-19 11:40:00,146.53,146.53,146.31,146.45,6042.0,128.5961,128.5961,128.403,128.5258,6042.0
2019-11-19 11:45:00,146.47,146.6,146.42,146.43,2937.0,128.5434,128.6575,128.4995,128.5083,2937.0
2019-11-19 11:50:00,146.46,146.47,146.35,146.4,4246.0,128.5346,128.5434,128.4381,128.482,4246.0
2019-11-19 11:55:00,146.43,146.68,146.4,146.68,3955.0,128.5083,128.7277,128.482,128.7277,3955.0
2019-11-19 12:00:00,146.61,146.61,146.41,146.49,4439.0,128.6663,128.6663,128.4907,128.5609,4439.0
2019-11-19 12:05:00,146.46,146.46,146.35,146.35,4845.0,128.5346,128.5346,128.4381,128.4381,4845.0
2019-11-19 12:10:00,146.36,146.6,146.31,146.57,3787.0,128.4469,128.6575,128.403,128.6312,3787.0
2019-11-19 12:15:00,146.57,146.62,146.53,146.61,4433.0,128.6312,128.675,128.5961,128.6663,4433.0
2019-11-19 12:20:00,146.58,146.68,146.54,146.56,5062.0,128.6399,128.7277,128.6048,128.6224,5062.0
2019-11-19 12:25:00,146.61,146.7,146.61,146.64,3138.0,128.6663,128.7452,128.6663,128.6926,3138.0
2019-11-19 12:30:00,146.66,146.68,146.37,146.43,3786.0,128.7101,128.7277,128.4556,128.5083,3786.0
2019-11-19 12:35:00,146.43,146.45,146.4,146.43,1111.0,128.5083,128.5258,128.482,128.5083,1111.0
2019-11-19 12:40:00,146.43,146.46,146.3,146.41,6955.0,128.5083,128.5346,128.3942,128.4907,6955.0
2019-11-19 12:45:00,146.43,146.49,146.4,146.44,2153.0,128.5083,128.5609,128.482,128.5171,2153.0
2019-11-19 12:50:00,146.43,146.49,146.41,146.45,6305.0,128.5083,128.5609,128.4907,128.5258,6305.0
2019-11-19 12:55:00,146.46,146.52,146.44,146.44,6016.0,128.5346,128.5873,128.5171,128.5171,6016.0
2019-11-19 13:00:00,146.38,146.38,146.15,146.16,2000.0,128.4644,128.4644,128.2626,128.2713,2000.0
2019-11-19 13:05:00,146.18,146.28,146.18,146.2,2646.0,128.2889,128.3766,128.2889,128.3064,2646.0
2019-11-19 13:10:00,146.25,146.25,146.14,146.16,7895.0,128.3503,128.3503,128.2538,128.2713,7895.0
2019-11-19 13:15:00,146.16,146.35,146.13,146.35,1639.0,128.2713,128.4381,128.245,128.4381,1639.0
2019-11-19 13:20:00,146.36,146.36,146.33,146.35,1204.0,128.4469,128.4469,128.4205,128.4381,1204.0
2019-11-19 13:25:00,146.33,146.35,146.3,146.3,752.0,128.4205,128.4381,128.3942,128.3942,752.0
2019-11-19 13:30:00,146.27,146.43,146.27,146.39,2869.0,128.3679,128.5083,128.3679,128.4732,2869.0
2019-11-19 13:35:00,146.42,146.54,146.39,146.54,3123.0,128.4995,128.6048,128.4732,128.6048,3123.0
2019-11-19 13:40:00,146.53,146.76,146.53,146.69,3390.0,128.5961,128.7979,128.5961,128.7365,3390.0
2019-11-19 13:45:00,146.61,146.74,146.54,146.74,4265.0,128.6663,128.7803,128.6048,128.7803,4265.0
2019-11-19 13:50:00,146.74,146.8,146.7,146.7,4052.0,128.7803,128.833,128.7452,128.7452,4052.0
2019-11-19 13:55:00,146.73,146.8,146.7,146.79,2465.0,128.7716,128.833,128.7452,128.8242,2465.0
2019-11-19 14:00:00,146.81,147.03,146.81,147.03,3118.0,128.8418,129.0349,128.8418,129.0349,3118.0
2019-11-19 14:05:00,147.04,147.19,146.97,147.0,16608.0,129.0436,129.1753,128.9822,129.0085,16608.0
2019-11-19 14:10:00,147.01,147.33,147.01,147.32,7172.0,129.0173,129.2981,129.0173,129.2894,7172.0
2019-11-19 14:15:00,147.34,147.67,147.28,147.62,7203.0,129.3069,129.5965,129.2543,129.5526,7203.0
2019-11-19 14:20:00,147.61,147.7,147.55,147.64,4201.0,129.5439,129.6229,129.4912,129.5702,4201.0
2019-11-19 14:25:00,147.67,147.73,147.62,147.7,4623.0,129.5965,129.6492,129.5526,129.6229,4623.0
2019-11-19 14:30:00,147.72,147.74,147.58,147.59,4101.0,129.6404,129.658,129.5175,129.5263,4101.0
2019-11-19 14:35:00,147.59,147.63,147.48,147.57,5188.0,129.5263,129.5614,129.4298,129.5088,5188.0
2019-11-19 14:40:00,147.6,147.65,147.59,147.65,3828.0,129.5351,129.579,129.5263,129.579,3828.0
2019-11-19 14:45:00,147.67,147.76,147.66,147.74,4901.0,129.5965,129.6755,129.5877,129.658,4901.0
2019-11-19 14:50:00,147.7,147.78,147.68,147.77,3000.0,129.6229,129.6931,129.6053,129.6843,3000.0
2019-11-19 14:55:00,147.76,147.8,147.59,147.66,4808.0,129.6755,129.7106,129.5263,129.5877,4808.0
2019-11-19 15:00:00,147.65,147.65,147.54,147.54,4750.0,129.579,129.579,129.4824,129.4824,4750.0
2019-11-19 15:05:00,147.57,147.76,147.52,147.76,4033.0,129.5088,129.6755,129.4649,129.6755,4033.0
2019-11-19 15:10:00,147.8,147.87,147.8,147.81,4846.0,129.7106,129.772,129.7106,129.7194,4846.0
2019-11-19 15:15:00,147.8,147.81,147.69,147.69,4161.0,129.7106,129.7194,129.6141,129.6141,4161.0
2019-11-19 15:20:00,147.71,147.79,147.68,147.71,3778.0,129.6316,129.7018,129.6053,129.6316,3778.0
2019-11-19 15:25:00,147.71,147.71,147.62,147.63,4938.0,129.6316,129.6316,129.5526,129.5614,4938.0
2019-11-19 15:30:00,147.65,147.71,147.64,147.68,6534.0,129.579,129.6316,129.5702,129.6053,6534.0
2019-11-19 15:35:00,147.66,147.78,147.62,147.75,11508.0,129.5877,129.6931,129.5526,129.6667,11508.0
2019-11-19 15:40:00,147.75,147.76,147.7,147.74,8167.0,129.6667,129.6755,129.6229,129.658,8167.0
2019-11-19 15:45:00,147.74,147.75,147.66,147.69,19936.0,129.658,129.6667,129.5877,129.6141,19936.0
2019-11-19 15:50:00,147.68,147.7,147.56,147.56,24830.0,129.6053,129.6229,129.5,129.5,24830.0
2019-11-19 15:55:00,147.57,147.67,147.42,147.56,47086.0,129.5088,129.5965,129.3771,129.5,47086.0
2019-11-20 09:30:00,148.57,148.97,148.07,148.97,17014.0,130.3864,130.7374,129.9476,130.7374,17014.0
2019-11-20 09:35:00,148.97,149.54,148.95,149.29,18142.0,130.7374,131.2377,130.7199,131.0183,18142.0
2019-11-20 09:40:00,149.29,149.76,149.0,149.31,14970.0,131.0183,131.4307,130.7637,131.0358,14970.0
2019-11-20 09:45:00,149.22,149.77,149.21,149.47,10725.0,130.9568,131.4395,130.948,131.1762,10725.0
2019-11-20 09:50:00,149.47,149.71,149.26,149.71,9016.0,131.1762,131.3868,130.9919,131.3868,9016.0
2019-11-20 09:55:00,149.66,149.92,149.49,149.71,16611.0,131.343,131.5711,131.1938,131.3868,16611.0
2019-11-20 10:00:00,149.8,149.8,149.39,149.47,26661.0,131.4658,131.4658,131.106,131.1762,26661.0
2019-11-20 10:05:00,149.52,149.67,149.36,149.48,9635.0,131.2201,131.3517,131.0797,131.185,9635.0
2019-11-20 10:10:00,149.48,149.7,149.47,149.7,6375.0,131.185,131.3781,131.1762,131.3781,6375.0
2019-11-20 10:15:00,149.67,149.67,149.45,149.64,11748.0,131.3517,131.3517,131.1587,131.3254,11748.0
2019-11-20 10:20:00,149.62,149.66,149.49,149.58,12921.0,131.3079,131.343,131.1938,131.2728,12921.0
2019-11-20 10:25:00,149.53,149.67,149.53,149.61,7241.0,131.2289,131.3517,131.2289,131.2991,7241.0
2019-11-20 10:30:00,149.61,149.61,149.46,149.53,6534.0,131.2991,131.2991,131.1674,131.2289,6534.0
2019-11-20 10:35:00,149.53,149.53,149.1,149.11,7351.0,131.2289,131.2289,130.8515,130.8603,7351.0
2019-11-20 10:40:00,149.11,149.34,148.93,149.34,5492.0,130.8603,131.0621,130.7023,131.0621,5492.0
2019-11-20 10:45:00,149.34,149.35,149.15,149.2,7967.0,131.0621,131.0709,130.8954,130.9393,7967.0
2019-11-20 10:50:00,149.22,149.26,148.84,148.84,8757.0,130.9568,130.9919,130.6233,130.6233,8757.0
2019-11-20 10:55:00,148.6,148.66,148.51,148.6,6797.0,130.4127,130.4654,130.3337,130.4127,6797.0
2019-11-20 11:00:00,148.66,148.66,148.27,148.58,7742.0,130.4654,130.4654,130.1231,130.3951,7742.0
2019-11-20 11:05:00,148.53,148.7,148.39,148.7,7925.0,130.3513,130.5005,130.2284,130.5005,7925.0
2019-11-20 11:10:00,148.68,149.06,148.67,149.04,6841.0,130.4829,130.8164,130.4741,130.7988,6841.0
2019-11-20 11:15:00,149.05,149.08,148.93,149.01,11700.0,130.8076,130.834,130.7023,130.7725,11700.0
2019-11-20 11:20:00,149.02,149.03,148.74,148.81,12795.0,130.7813,130.7901,130.5356,130.597,12795.0
2019-11-20 11:25:00,148.8,149.07,148.71,148.77,7453.0,130.5882,130.8252,130.5092,130.5619,7453.0
2019-11-20 11:30:00,148.77,148.8,148.53,148.62,4506.0,130.5619,130.5882,130.3513,130.4303,4506.0
2019-11-20 11:35:00,148.6,148.67,148.55,148.56,6946.0,130.4127,130.4741,130.3688,130.3776,6946.0
2019-11-20 11:40:00,148.53,148.69,148.53,148.58,6065.0,130.3513,130.4917,130.3513,130.3951,6065.0
2019-11-20 11:45:00,148.56,148.72,148.48,148.59,10904.0,130.3776,130.518,130.3074,130.4039,10904.0
2019-11-20 11:50:00,148.55,148.69,148.41,148.68,10203.0,130.3688,130.4917,130.246,130.4829,10203.0
2019-11-20 11:55:00,148.62,148.64,148.43,148.58,10680.0,130.4303,130.4478,130.2635,130.3951,10680.0
2019-11-20 12:00:00,148.6,148.62,148.32,148.36,7144.0,130.4127,130.4303,130.167,130.2021,7144.0
2019-11-20 12:05:00,148.36,148.6,148.35,148.6,7907.0,130.2021,130.4127,130.1933,130.4127,7907.0
2019-11-20 12:10:00,148.56,148.56,148.34,148.41,3776.0,130.3776,130.3776,130.1845,130.246,3776.0
2019-11-20 12:15:00,148.43,148.59,148.38,148.59,4925.0,130.2635,130.4039,130.2196,130.4039,4925.0
2019-11-20 12:20:00,148.61,148.7,148.44,148.44,5669.0,130.4215,130.5005,130.2723,130.2723,5669.0
2019-11-20 12:25:00,148.43,148.48,148.3,148.3,3618.0,130.2635,130.3074,130.1494,130.1494,3618.0
2019-11-20 12:30:00,148.17,148.24,148.11,148.17,6157.0,130.0353,130.0968,129.9827,130.0353,6157.0
2019-11-20 12:35:00,148.21,148.4,148.18,148.2,4116.0,130.0704,130.2372,130.0441,130.0617,4116.0
2019-11-20 12:40:00,148.22,148.36,148.15,148.33,4745.0,130.0792,130.2021,130.0178,130.1757,4745.0
2019-11-20 12:45:00,148.34,148.58,148.34,148.58,6547.0,130.1845,130.3951,130.1845,130.3951,6547.0
2019-11-20 12:50:00,148.58,148.69,148.46,148.63,6238.0,130.3951,130.4917,130.2898,130.439,6238.0
2019-11-20 12:55:00,148.56,148.56,148.3,148.31,6012.0,130.3776,130.3776,130.1494,130.1582,6012.0
2019-11-20 13:00:00,148.2,148.39,148.19,148.33,3910.0,130.0617,130.2284,130.0529,130.1757,3910.0
2019-11-20 13:05:00,148.33,148.46,148.26,148.46,3600.0,130.1757,130.2898,130.1143,130.2898,3600.0
2019-11-20 13:10:00,148.42,148.65,148.41,148.52,6501.0,130.2547,130.4566,130.246,130.3425,6501.0
2019-11-20 13:15:00,148.54,148.61,148.47,148.59,3403.0,130.36,130.4215,130.2986,130.4039,3403.0
2019-11-20 13:20:00,148.62,148.79,148.51,148.54,6519.0,130.4303,130.5794,130.3337,130.36,6519.0
2019-11-20 13:25:00,148.58,148.73,148.58,148.61,5568.0,130.3951,130.5268,130.3951,130.4215,5568.0
2019-11-20 13:30:00,148.65,148.65,148.34,148.44,5259.0,130.4566,130.4566,130.1845,130.2723,5259.0
2019-11-20 13:35:00,148.45,148.45,148.33,148.39,4659.0,130.2811,130.2811,130.1757,130.2284,4659.0
2019-11-20 13:40:00,148.35,148.55,148.35,148.55,2498.0,130.1933,130.3688,130.1933,130.3688,2498.0
2019-11-20 13:45:00,148.53,148.61,148.53,148.6,5191.0,130.3513,130.4215,130.3513,130.4127,5191.0
2019-11-20 13:50:00,148.64,148.64,148.55,148.58,8241.0,130.4478,130.4478,130.3688,130.3951,8241.0
2019-11-20 13:55:00,148.58,148.67,148.53,148.63,3149.0,130.3951,130.4741,130.3513,130.439,3149.0
2019-11-20 14:00:00,148.6,148.6,148.38,148.51,6083.0,130.4127,130.4127,130.2196,130.3337,6083.0
2019-11-20 14:05:00,148.48,148.63,148.47,148.6,7075.0,130.3074,130.439,130.2986,130.4127,7075.0
2019-11-20 14:10:00,148.67,148.75,148.61,148.73,3042.0,130.4741,130.5443,130.4215,130.5268,3042.0
2019-11-20 14:15:00,148.75,148.9,148.6,148.89,6129.0,130.5443,130.676,130.4127,130.6672,6129.0
2019-11-20 14:20:00,148.89,148.93,148.69,148.92,8909.0,130.6672,130.7023,130.4917,130.6935,8909.0
2019-11-20 14:25:00,148.96,149.11,148.92,149.07,6482.0,130.7286,130.8603,130.6935,130.8252,6482.0
2019-11-20 14:30:00,149.06,149.28,149.05,149.28,10943.0,130.8164,131.0095,130.8076,131.0095,10943.0
2019-11-20 14:35:00,149.28,149.39,149.26,149.3,11873.0,131.0095,131.106,130.9919,131.027,11873.0
2019-11-20 14:40:00,149.28,149.34,149.14,149.31,7220.0,131.0095,131.0621,130.8866,131.0358,7220.0
2019-11-20 14:45:00,149.32,149.35,149.2,149.3,9260.0,131.0446,131.0709,130.9393,131.027,9260.0
2019-11-20 14:50:00,149.31,149.48,149.28,149.44,13608.0,131.0358,131.185,131.0095,131.1499,13608.0
2019-11-20 14:55:00,149.45,149.54,149.34,149.34,10908.0,131.1587,131.2377,131.0621,131.0621,10908.0
2019-11-20 15:00:00,149.35,149.45,149.29,149.32,7942.0,131.0709,131.1587,131.0183,131.0446,7942.0
2019-11-20 15:05:00,149.3,149.3,149.22,149.27,3249.0,131.027,131.027,130.9568,131.0007,3249.0
2019-11-20 15:10:00,149.28,149.37,149.25,149.28,5117.0,131.0095,131.0885,130.9831,131.0095,5117.0
2019-11-20 15:15:00,149.3,149.35,149.18,149.18,6176.0,131.027,131.0709,130.9217,130.9217,6176.0
2019-11-20 15:20:00,149.19,149.19,149.06,149.14,5118.0,130.9305,130.9305,130.8164,130.8866,5118.0
2019-11-20 15:25:00,149.19,149.23,149.14,149.15,5272.0,130.9305,130.9656,130.8866,130.8954,5272.0
2019-11-20 15:30:00,149.15,149.16,149.09,149.1,8525.0,130.8954,130.9042,130.8427,130.8515,8525.0
2019-11-20 15:35:00,149.11,149.13,148.94,149.01,14303.0,130.8603,130.8778,130.7111,130.7725,14303.0
2019-11-20 15:40:00,148.98,149.27,148.98,149.24,14449.0,130.7462,131.0007,130.7462,130.9744,14449.0
2019-11-20 15:45:00,149.23,149.26,149.1,149.13,14756.0,130.9656,130.9919,130.8515,130.8778,14756.0
2019-11-20 15:50:00,149.13,149.13,149.01,149.1,23640.0,130.8778,130.8778,130.7725,130.8515,23640.0
2019-11-20 15:55:00,149.11,149.31,149.09,149.12,66981.0,130.8603,131.0358,130.8427,130.8691,66981.0
2019-11-21 09:30:00,148.25,148.56,148.16,148.53,15700.0,130.7918,131.0653,130.7124,131.0388,15700.0
2019-11-21 09:35:00,148.41,148.64,148.18,148.52,9798.0,130.933,131.1359,130.73,131.03,9798.0
2019-11-21 09:40:00,148.56,148.61,147.84,148.15,15970.0,131.0653,131.1094,130.4301,130.7036,15970.0
2019-11-21 09:45:00,148.06,148.07,147.16,147.47,12582.0,130.6242,130.633,129.8302,130.1037,12582.0
2019-11-21 09:50:00,147.42,147.71,147.17,147.65,9440.0,130.0595,130.3154,129.839,130.2625,9440.0
2019-11-21 09:55:00,147.56,147.67,147.44,147.67,7529.0,130.1831,130.2801,130.0772,130.2801,7529.0
2019-11-21 10:00:00,147.77,147.85,147.47,147.82,10650.0,130.3683,130.4389,130.1037,130.4124,10650.0
2019-11-21 10:05:00,147.88,148.07,147.83,147.85,6225.0,130.4654,130.633,130.4213,130.4389,6225.0
2019-11-21 10:10:00,147.86,148.11,147.83,148.0,3786.0,130.4477,130.6683,130.4213,130.5712,3786.0
2019-11-21 10:15:00,147.97,148.02,147.84,147.99,6062.0,130.5448,130.5889,130.4301,130.5624,6062.0
2019-11-21 10:20:00,147.97,148.07,147.9,147.9,3945.0,130.5448,130.633,130.483,130.483,3945.0
2019-11-21 10:25:00,147.92,148.0,147.7,147.7,1623.0,130.5007,130.5712,130.3066,130.3066,1623.0
2019-11-21 10:30:00,147.46,147.49,147.24,147.38,4693.0,130.0948,130.1213,129.9007,130.0243,4693.0
2019-11-21 10:35:00,147.41,147.49,147.31,147.42,3454.0,130.0507,130.1213,129.9625,130.0595,3454.0
2019-11-21 10:40:00,147.45,147.45,146.99,147.16,3902.0,130.086,130.086,129.6802,129.8302,3902.0
2019-11-21 10:45:00,147.1,147.35,147.1,147.29,3131.0,129.7772,129.9978,129.7772,129.9449,3131.0
2019-11-21 10:50:00,147.33,147.41,147.2,147.36,4269.0,129.9801,130.0507,129.8654,130.0066,4269.0
2019-11-21 10:55:00,147.4,147.51,147.37,147.37,1644.0,130.0419,130.1389,130.0154,130.0154,1644.0
2019-11-21 11:00:00,147.36,147.36,147.1,147.17,4300.0,130.0066,130.0066,129.7772,129.839,4300.0
2019-11-21 11:05:00,147.2,147.34,147.2,147.27,1600.0,129.8654,129.989,129.8654,129.9272,1600.0
2019-11-21 11:10:00,147.34,147.55,147.29,147.45,3827.0,129.989,130.1742,129.9449,130.086,3827.0
2019-11-21 11:15:00,147.4,147.54,147.36,147.53,4700.0,130.0419,130.1654,130.0066,130.1566,4700.0
2019-11-21 11:20:00,147.49,147.68,147.49,147.68,2532.0,130.1213,130.2889,130.1213,130.2889,2532.0
2019-11-21 11:25:00,147.74,147.74,147.54,147.57,3602.0,130.3419,130.3419,130.1654,130.1919,3602.0
2019-11-21 11:30:00,147.54,147.57,147.39,147.39,3502.0,130.1654,130.1919,130.0331,130.0331,3502.0
2019-11-21 11:35:00,147.4,147.42,147.22,147.24,5192.0,130.0419,130.0595,129.8831,129.9007,5192.0
2019-11-21 11:40:00,147.19,147.2,147.0,147.11,6345.0,129.8566,129.8654,129.689,129.786,6345.0
2019-11-21 11:45:00,147.12,147.16,146.76,146.87,5836.0,129.7949,129.8302,129.4773,129.5743,5836.0
2019-11-21 11:50:00,146.9,147.0,146.9,146.96,2400.0,129.6008,129.689,129.6008,129.6537,2400.0
2019-11-21 11:55:00,146.98,146.98,146.84,146.9,2235.0,129.6714,129.6714,129.5478,129.6008,2235.0
2019-11-21 12:00:00,146.89,146.93,146.69,146.69,6803.0,129.592,129.6272,129.4155,129.4155,6803.0
2019-11-21 12:05:00,146.75,146.84,146.64,146.84,3943.0,129.4684,129.5478,129.3714,129.5478,3943.0
2019-11-21 12:10:00,146.77,146.86,146.69,146.69,1570.0,129.4861,129.5655,129.4155,129.4155,1570.0
2019-11-21 12:15:00,146.7,146.7,146.41,146.42,2261.0,129.4243,129.4243,129.1685,129.1773,2261.0
2019-11-21 12:20:00,146.4,146.47,146.35,146.38,2155.0,129.1597,129.2214,129.1155,129.142,2155.0
2019-11-21 12:25:00,146.38,146.42,146.3,146.42,2406.0,129.142,129.1773,129.0714,129.1773,2406.0
2019-11-21 12:30:00,146.42,146.58,146.41,146.44,1713.0,129.1773,129.3185,129.1685,129.1949,1713.0
2019-11-21 12:35:00,146.42,146.67,146.42,146.66,2425.0,129.1773,129.3979,129.1773,129.389,2425.0
2019-11-21 12:40:00,146.66,146.78,146.66,146.7,4110.0,129.389,129.4949,129.389,129.4243,4110.0
2019-11-21 12:45:00,146.71,146.78,146.65,146.65,5370.0,129.4332,129.4949,129.3802,129.3802,5370.0
2019-11-21 12:50:00,146.63,146.69,146.52,146.61,2827.0,129.3626,129.4155,129.2655,129.3449,2827.0
2019-11-21 12:55:00,146.71,146.76,146.64,146.64,3916.0,129.4332,129.4773,129.3714,129.3714,3916.0
2019-11-21 13:00:00,146.7,146.71,146.67,146.68,1400.0,129.4243,129.4332,129.3979,129.4067,1400.0
2019-11-21 13:05:00,146.69,146.8,146.69,146.71,2198.0,129.4155,129.5126,129.4155,129.4332,2198.0
2019-11-21 13:10:00,146.72,146.73,146.67,146.68,1720.0,129.442,129.4508,129.3979,129.4067,1720.0
2019-11-21 13:15:00,146.65,146.65,146.52,146.53,3379.0,129.3802,129.3802,129.2655,129.2744,3379.0
2019-11-21 13:20:00,146.57,146.6,146.39,146.39,2540.0,129.3096,129.3361,129.1508,129.1508,2540.0
2019-11-21 13:25:00,146.39,146.55,146.34,146.55,4746.0,129.1508,129.292,129.1067,129.292,4746.0
2019-11-21 13:30:00,146.64,146.65,146.44,146.47,2304.0,129.3714,129.3802,129.1949,129.2214,2304.0
2019-11-21 13:35:00,146.37,146.41,146.35,146.38,1688.0,129.1332,129.1685,129.1155,129.142,1688.0
2019-11-21 13:40:00,146.41,146.45,146.24,146.3,4701.0,129.1685,129.2038,129.0185,129.0714,4701.0
2019-11-21 13:45:00,146.29,146.47,146.28,146.41,1722.0,129.0626,129.2214,129.0538,129.1685,1722.0
2019-11-21 13:50:00,146.41,146.44,146.39,146.4,1199.0,129.1685,129.1949,129.1508,129.1597,1199.0
2019-11-21 13:55:00,146.34,146.41,146.27,146.28,3493.0,129.1067,129.1685,129.045,129.0538,3493.0
2019-11-21 14:00:00,146.24,146.47,146.24,146.41,3787.0,129.0185,129.2214,129.0185,129.1685,3787.0
2019-11-21 14:05:00,146.47,146.53,146.39,146.53,2531.0,129.2214,129.2744,129.1508,129.2744,2531.0
2019-11-21 14:10:00,146.5,146.57,146.43,146.43,4726.0,129.2479,129.3096,129.1861,129.1861,4726.0
2019-11-21 14:15:00,146.4,146.46,146.4,146.44,1921.0,129.1597,129.2126,129.1597,129.1949,1921.0
2019-11-21 14:20:00,146.44,146.53,146.41,146.53,2441.0,129.1949,129.2744,129.1685,129.2744,2441.0
2019-11-21 14:25:00,146.57,146.69,146.56,146.68,3762.0,129.3096,129.4155,129.3008,129.4067,3762.0
2019-11-21 14:30:00,146.72,146.91,146.71,146.74,2001.0,129.442,129.6096,129.4332,129.4596,2001.0
2019-11-21 14:35:00,146.67,146.74,146.65,146.73,1837.0,129.3979,129.4596,129.3802,129.4508,1837.0
2019-11-21 14:40:00,146.71,146.71,146.64,146.65,1165.0,129.4332,129.4332,129.3714,129.3802,1165.0
2019-11-21 14:45:00,146.64,146.64,146.44,146.44,1301.0,129.3714,129.3714,129.1949,129.1949,1301.0
2019-11-21 14:50:00,146.44,146.44,146.29,146.34,3387.0,129.1949,129.1949,129.0626,129.1067,3387.0
2019-11-21 14:55:00,146.36,146.42,146.3,146.38,3285.0,129.1244,129.1773,129.0714,129.142,3285.0
2019-11-21 15:00:00,146.4,146.4,146.31,146.31,1400.0,129.1597,129.1597,129.0803,129.0803,1400.0
2019-11-21 15:05:00,146.3,146.35,146.29,146.3,3620.0,129.0714,129.1155,129.0626,129.0714,3620.0
2019-11-21 15:10:00,146.3,146.34,146.29,146.32,3597.0,129.0714,129.1067,129.0626,129.0891,3597.0
2019-11-21 15:15:00,146.33,146.35,146.28,146.34,4316.0,129.0979,129.1155,129.0538,129.1067,4316.0
2019-11-21 15:20:00,146.36,146.41,146.33,146.38,4360.0,129.1244,129.1685,129.0979,129.142,4360.0
2019-11-21 15:25:00,146.39,146.4,146.29,146.3,3600.0,129.1508,129.1597,129.0626,129.0714,3600.0
2019-11-21 15:30:00,146.29,146.36,146.29,146.35,11576.0,129.0626,129.1244,129.0626,129.1155,11576.0
2019-11-21 15:35:00,146.36,146.38,146.28,146.34,8378.0,129.1244,129.142,129.0538,129.1067,8378.0
2019-11-21 15:40:00,146.34,146.36,146.3,146.34,4579.0,129.1067,129.1244,129.0714,129.1067,4579.0
2019-11-21 15:45:00,146.34,146.41,146.29,146.29,12362.0,129.1067,129.1685,129.0626,129.0626,12362.0
2019-11-21 15:50:00,146.28,146.41,146.25,146.39,15913.0,129.0538,129.1685,129.0273,129.1508,15913.0
2019-11-21 15:55:00,146.38,146.58,146.35,146.55,44409.0,129.142,129.3185,129.1155,129.292,44409.0
2019-11-22 09:30:00,146.78,147.1,146.63,146.81,9655.0,129.4949,129.7772,129.3626,129.5214,9655.0
2019-11-22 09:35:00,146.64,147.02,146.64,146.97,10212.0,129.3714,129.7066,129.3714,129.6625,10212.0
2019-11-22 09:40:00,146.97,147.0,146.5,146.55,6115.0,129.6625,129.689,129.2479,129.292,6115.0
2019-11-22 09:45:00,146.54,146.54,146.26,146.42,10282.0,129.2832,129.2832,129.0361,129.1773,10282.0
2019-11-22 09:50:00,146.34,146.38,146.09,146.27,11980.0,129.1067,129.142,128.8862,129.045,11980.0
2019-11-22 09:55:00,146.3,146.63,146.3,146.49,7146.0,129.0714,129.3626,129.0714,129.2391,7146.0
2019-11-22 10:00:00,146.54,146.64,146.16,146.17,7715.0,129.2832,129.3714,128.9479,128.9567,7715.0
2019-11-22 10:05:00,146.14,146.52,146.13,146.49,4017.0,128.9303,129.2655,128.9215,129.2391,4017.0
2019-11-22 10:10:00,146.44,146.64,146.39,146.5,3570.0,129.1949,129.3714,129.1508,129.2479,3570.0
2019-11-22 10:15:00,146.36,146.45,146.25,146.25,1520.0,129.1244,129.2038,129.0273,129.0273,1520.0
2019-11-22 10:20:00,146.29,146.38,146.23,146.29,8157.0,129.0626,129.142,129.0097,129.0626,8157.0
2019-11-22 10:25:00,146.3,146.3,146.2,146.24,4465.0,129.0714,129.0714,128.9832,129.0185,4465.0
2019-11-22 10:30:00,146.27,146.28,146.1,146.19,8879.0,129.045,129.0538,128.895,128.9744,8879.0
2019-11-22 10:35:00,146.21,146.25,146.19,146.19,4033.0,128.992,129.0273,128.9744,128.9744,4033.0
2019-11-22 10:40:00,146.19,146.38,146.0,146.24,41021.0,128.9744,129.142,128.8068,129.0185,41021.0
2019-11-22 10:45:00,146.38,146.73,146.38,146.65,3838.0,129.142,129.4508,129.142,129.3802,3838.0
2019-11-22 10:50:00,146.57,146.61,146.33,146.45,2370.0,129.3096,129.3449,129.0979,129.2038,2370.0
2019-11-22 10:55:00,146.44,146.45,146.32,146.43,3253.0,129.1949,129.2038,129.0891,129.1861,3253.0
2019-11-22 11:00:00,146.46,146.66,146.39,146.64,2405.0,129.2126,129.389,129.1508,129.3714,2405.0
2019-11-22 11:05:00,146.69,146.75,146.52,146.52,5643.0,129.4155,129.4684,129.2655,129.2655,5643.0
2019-11-22 11:10:00,146.49,146.68,146.38,146.68,3609.0,129.2391,129.4067,129.142,129.4067,3609.0
2019-11-22 11:15:00,146.68,146.68,146.57,146.63,2402.0,129.4067,129.4067,129.3096,129.3626,2402.0
2019-11-22 11:20:00,146.65,146.76,146.59,146.62,1819.0,129.3802,129.4773,129.3273,129.3538,1819.0
2019-11-22 11:25:00,146.7,146.77,146.63,146.69,3010.0,129.4243,129.4861,129.3626,129.4155,3010.0
2019-11-22 11:30:00,146.68,146.76,146.61,146.61,1400.0,129.4067,129.4773,129.3449,129.3449,1400.0
2019-11-22 11:35:00,146.59,146.8,146.56,146.67,4100.0,129.3273,129.5126,129.3008,129.3979,4100.0
2019-11-22 11:40:00,146.61,146.68,146.5,146.55,3375.0,129.3449,129.4067,129.2479,129.292,3375.0
2019-11-22 11:45:00,146.56,146.69,146.48,146.65,3307.0,129.3008,129.4155,129.2302,129.3802,3307.0
2019-11-22 11:50:00,146.6,146.72,146.53,146.72,1700.0,129.3361,129.442,129.2744,129.442,1700.0
2019-11-22 11:55:00,146.69,146.73,146.62,146.62,2189.0,129.4155,129.4508,129.3538,129.3538,2189.0
2019-11-22 12:00:00,146.65,146.86,146.65,146.86,6509.0,129.3802,129.5655,129.3802,129.5655,6509.0
2019-11-22 12:05:00,146.8,146.81,146.65,146.74,1709.0,129.5126,129.5214,129.3802,129.4596,1709.0
2019-11-22 12:10:00,146.73,146.93,146.73,146.92,2300.0,129.4508,129.6272,129.4508,129.6184,2300.0
2019-11-22 12:15:00,146.86,146.87,146.68,146.69,2500.0,129.5655,129.5743,129.4067,129.4155,2500.0
2019-11-22 12:20:00,146.69,146.76,146.65,146.76,1700.0,129.4155,129.4773,129.3802,129.4773,1700.0
2019-11-22 12:25:00,146.78,146.87,146.73,146.73,1600.0,129.4949,129.5743,129.4508,129.4508,1600.0
2019-11-22 12:30:00,146.72,146.79,146.72,146.77,2413.0,129.442,129.5037,129.442,129.4861,2413.0
2019-11-22 12:35:00,146.82,146.91,146.74,146.84,2492.0,129.5302,129.6096,129.4596,129.5478,2492.0
2019-11-22 12:40:00,146.77,146.83,146.74,146.77,2197.0,129.4861,129.539,129.4596,129.4861,2197.0
2019-11-22 12:45:00,146.81,146.9,146.76,146.9,5668.0,129.5214,129.6008,129.4773,129.6008,5668.0
2019-11-22 12:50:00,146.9,146.93,146.84,146.93,1500.0,129.6008,129.6272,129.5478,129.6272,1500.0
2019-11-22 12:55:00,146.91,146.95,146.88,146.88,1600.0,129.6096,129.6449,129.5831,129.5831,1600.0
2019-11-22 13:00:00,146.88,146.94,146.87,146.87,2219.0,129.5831,129.6361,129.5743,129.5743,2219.0
2019-11-22 13:05:00,146.83,146.88,146.81,146.88,2000.0,129.539,129.5831,129.5214,129.5831,2000.0
2019-11-22 13:10:00,146.93,146.95,146.88,146.92,2558.0,129.6272,129.6449,129.5831,129.6184,2558.0
2019-11-22 13:15:00,146.95,147.02,146.95,147.01,1200.0,129.6449,129.7066,129.6449,129.6978,1200.0
2019-11-22 13:20:00,147.03,147.04,146.98,146.98,2000.0,129.7155,129.7243,129.6714,129.6714,2000.0
2019-11-22 13:25:00,146.95,147.0,146.95,147.0,1458.0,129.6449,129.689,129.6449,129.689,1458.0
2019-11-22 13:30:00,146.97,146.98,146.89,146.89,1100.0,129.6625,129.6714,129.592,129.592,1100.0
2019-11-22 13:35:00,146.85,146.85,146.71,146.73,2011.0,129.5567,129.5567,129.4332,129.4508,2011.0
2019-11-22 13:40:00,146.68,146.89,146.68,146.85,2100.0,129.4067,129.592,129.4067,129.5567,2100.0
2019-11-22 13:45:00,146.82,146.92,146.82,146.84,1186.0,129.5302,129.6184,129.5302,129.5478,1186.0
2019-11-22 13:50:00,146.76,146.91,146.76,146.91,1000.0,129.4773,129.6096,129.4773,129.6096,1000.0
2019-11-22 13:55:00,146.95,147.0,146.91,146.93,1961.0,129.6449,129.689,129.6096,129.6272,1961.0
2019-11-22 14:00:00,146.84,146.94,146.84,146.94,2060.0,129.5478,129.6361,129.5478,129.6361,2060.0
2019-11-22 14:05:00,146.96,147.07,146.96,147.04,2162.0,129.6537,129.7508,129.6537,129.7243,2162.0
2019-11-22 14:10:00,147.05,147.11,147.04,147.11,1007.0,129.7331,129.786,129.7243,129.786,1007.0
2019-11-22 14:15:00,147.12,147.12,147.04,147.1,2303.0,129.7949,129.7949,129.7243,129.7772,2303.0
2019-11-22 14:20:00,147.1,147.23,147.1,147.23,2002.0,129.7772,129.8919,129.7772,129.8919,2002.0
2019-11-22 14:25:00,147.24,147.24,147.11,147.12,3725.0,129.9007,129.9007,129.786,129.7949,3725.0
2019-11-22 14:30:00,146.95,147.02,146.91,147.02,930.0,129.6449,129.7066,129.6096,129.7066,930.0
2019-11-22 14:35:00,147.08,147.08,147.0,147.03,1755.0,129.7596,129.7596,129.689,129.7155,1755.0
2019-11-22 14:40:00,147.0,147.09,146.92,147.09,910.0,129.689,129.7684,129.6184,129.7684,910.0
2019-11-22 14:45:00,147.02,147.08,147.02,147.03,763.0,129.7066,129.7596,129.7066,129.7155,763.0
2019-11-22 14:50:00,147.05,147.06,147.03,147.06,1202.0,129.7331,129.7419,129.7155,129.7419,1202.0
2019-11-22 14:55:00,147.1,147.1,147.02,147.04,1923.0,129.7772,129.7772,129.7066,129.7243,1923.0
2019-11-22 15:00:00,147.05,147.07,146.97,147.01,2101.0,129.7331,129.7508,129.6625,129.6978,2101.0
2019-11-22 15:05:00,147.0,147.07,146.96,147.06,2091.0,129.689,129.7508,129.6537,129.7419,2091.0
2019-11-22 15:10:00,147.08,147.2,147.08,147.17,1914.0,129.7596,129.8654,129.7596,129.839,1914.0
2019-11-22 15:15:00,147.18,147.19,147.05,147.09,6104.0,129.8478,129.8566,129.7331,129.7684,6104.0
2019-11-22 15:20:00,147.1,147.1,147.0,147.02,1715.0,129.7772,129.7772,129.689,129.7066,1715.0
2019-11-22 15:25:00,147.01,147.05,147.01,147.01,800.0,129.6978,129.7331,129.6978,129.6978,800.0
2019-11-22 15:30:00,146.99,147.08,146.98,147.01,5455.0,129.6802,129.7596,129.6714,129.6978,5455.0
2019-11-22 15:35:00,147.0,147.01,146.9,146.94,3179.0,129.689,129.6978,129.6008,129.6361,3179.0
2019-11-22 15:40:00,146.94,146.94,146.85,146.9,3161.0,129.6361,129.6361,129.5567,129.6008,3161.0
2019-11-22 15:45:00,146.88,146.97,146.85,146.93,7392.0,129.5831,129.6625,129.5567,129.6272,7392.0
2019-11-22 15:50:00,146.93,146.96,146.82,146.82,10524.0,129.6272,129.6537,129.5302,129.5302,10524.0
2019-11-22 15:55:00,146.84,146.93,146.77,146.84,19250.0,129.5478,129.6272,129.4861,129.5478,19250.0
2019-11-25 09:30:00,147.0,147.21,146.95,146.98,7497.0,129.689,129.8743,129.6449,129.6714,7497.0
2019-11-25 09:35:00,147.27,147.45,146.97,147.02,3000.0,129.9272,130.086,129.6625,129.7066,3000.0
2019-11-25 09:40:00,146.86,147.35,146.86,147.11,2645.0,129.5655,129.9978,129.5655,129.786,2645.0
2019-11-25 09:45:00,147.3,147.42,147.24,147.35,5461.0,129.9537,130.0595,129.9007,129.9978,5461.0
2019-11-25 09:50:00,147.41,147.42,147.23,147.27,4809.0,130.0507,130.0595,129.8919,129.9272,4809.0
2019-11-25 09:55:00,147.29,147.29,147.1,147.1,2803.0,129.9449,129.9449,129.7772,129.7772,2803.0
2019-11-25 10:00:00,147.09,147.18,146.86,146.91,2408.0,129.7684,129.8478,129.5655,129.6096,2408.0
2019-11-25 10:05:00,146.91,146.91,146.6,146.6,5404.0,129.6096,129.6096,129.3361,129.3361,5404.0
2019-11-25 10:10:00,146.6,146.65,146.34,146.64,9827.0,129.3361,129.3802,129.1067,129.3714,9827.0
2019-11-25 10:15:00,146.81,146.91,146.53,146.6,3200.0,129.5214,129.6096,129.2744,129.3361,3200.0
2019-11-25 10:20:00,146.6,146.62,146.4,146.54,2466.0,129.3361,129.3538,129.1597,129.2832,2466.0
2019-11-25 10:25:00,146.55,146.6,146.35,146.37,3463.0,129.292,129.3361,129.1155,129.1332,3463.0
2019-11-25 10:30:00,146.37,146.49,146.36,146.41,4202.0,129.1332,129.2391,129.1244,129.1685,4202.0
2019-11-25 10:35:00,146.4,146.4,146.11,146.15,9341.0,129.1597,129.1597,128.9038,128.9391,9341.0
2019-11-25 10:40:00,146.15,146.24,146.12,146.16,3188.0,128.9391,129.0185,128.9126,128.9479,3188.0
2019-11-25 10:45:00,146.16,146.23,146.05,146.21,4269.0,128.9479,129.0097,128.8509,128.992,4269.0
2019-11-25 10:50:00,146.28,146.29,146.08,146.08,2119.0,129.0538,129.0626,128.8773,128.8773,2119.0
2019-11-25 10:55:00,146.0,146.23,146.0,146.18,2315.0,128.8068,129.0097,128.8068,128.9656,2315.0
2019-11-25 11:00:00,146.16,146.22,146.12,146.17,3484.0,128.9479,129.0009,128.9126,128.9567,3484.0
2019-11-25 11:05:00,146.14,146.15,146.05,146.05,2010.0,128.9303,128.9391,128.8509,128.8509,2010.0
2019-11-25 11:10:00,146.05,146.32,146.05,146.28,5339.0,128.8509,129.0891,128.8509,129.0538,5339.0
2019-11-25 11:15:00,146.28,146.32,146.16,146.3,3608.0,129.0538,129.0891,128.9479,129.0714,3608.0
2019-11-25 11:20:00,146.23,146.26,146.07,146.1,7303.0,129.0097,129.0361,128.8685,128.895,7303.0
2019-11-25 11:25:00,146.06,146.43,146.01,146.41,9059.0,128.8597,129.1861,128.8156,129.1685,9059.0
2019-11-25 11:30:00,146.42,146.67,146.39,146.67,8656.0,129.1773,129.3979,129.1508,129.3979,8656.0
2019-11-25 11:35:00,146.68,146.77,146.64,146.64,1620.0,129.4067,129.4861,129.3714,129.3714,1620.0
2019-11-25 11:40:00,146.55,146.68,146.49,146.68,3533.0,129.292,129.4067,129.2391,129.4067,3533.0
2019-11-25 11:45:00,146.67,146.67,146.56,146.6,1200.0,129.3979,129.3979,129.3008,129.3361,1200.0
2019-11-25 11:50:00,146.64,146.67,146.53,146.61,4346.0,129.3714,129.3979,129.2744,129.3449,4346.0
2019-11-25 11:55:00,146.58,146.6,146.51,146.55,3602.0,129.3185,129.3361,129.2567,129.292,3602.0
2019-11-25 12:00:00,146.58,146.8,146.54,146.77,3704.0,129.3185,129.5126,129.2832,129.4861,3704.0
2019-11-25 12:05:00,146.81,146.99,146.77,146.99,2602.0,129.5214,129.6802,129.4861,129.6802,2602.0
2019-11-25 12:10:00,147.01,147.01,146.71,146.71,3590.0,129.6978,129.6978,129.4332,129.4332,3590.0
2019-11-25 12:15:00,146.71,146.83,146.71,146.78,6069.0,129.4332,129.539,129.4332,129.4949,6069.0
2019-11-25 12:20:00,146.84,146.96,146.82,146.93,3602.0,129.5478,129.6537,129.5302,129.6272,3602.0
2019-11-25 12:25:00,146.96,146.96,146.84,146.87,1528.0,129.6537,129.6537,129.5478,129.5743,1528.0
2019-11-25 12:30:00,146.86,146.87,146.62,146.62,1602.0,129.5655,129.5743,129.3538,129.3538,1602.0
2019-11-25 12:35:00,146.59,146.71,146.56,146.71,1400.0,129.3273,129.4332,129.3008,129.4332,1400.0
2019-11-25 12:40:00,146.7,146.74,146.6,146.66,3105.0,129.4243,129.4596,129.3361,129.389,3105.0
2019-11-25 12:45:00,146.67,146.68,146.56,146.57,4844.0,129.3979,129.4067,129.3008,129.3096,4844.0
2019-11-25 12:50:00,146.6,146.61,146.52,146.58,2267.0,129.3361,129.3449,129.2655,129.3185,2267.0
2019-11-25 12:55:00,146.57,146.6,146.53,146.55,1900.0,129.3096,129.3361,129.2744,129.292,1900.0
2019-11-25 13:00:00,146.55,146.55,146.42,146.48,4007.0,129.292,129.292,129.1773,129.2302,4007.0
2019-11-25 13:05:00,146.47,146.5,146.39,146.45,4320.0,129.2214,129.2479,129.1508,129.2038,4320.0
2019-11-25 13:10:00,146.44,146.45,146.35,146.35,1200.0,129.1949,129.2038,129.1155,129.1155,1200.0
2019-11-25 13:15:00,146.28,146.35,146.25,146.26,2300.0,129.0538,129.1155,129.0273,129.0361,2300.0
2019-11-25 13:20:00,146.26,146.41,146.24,146.38,4774.0,129.0361,129.1685,129.0185,129.142,4774.0
2019-11-25 13:25:00,146.41,146.49,146.41,146.49,4652.0,129.1685,129.2391,129.1685,129.2391,4652.0
2019-11-25 13:30:00,146.44,146.45,146.25,146.25,2150.0,129.1949,129.2038,129.0273,129.0273,2150.0
2019-11-25 13:35:00,146.25,146.29,146.17,146.18,4250.0,129.0273,129.0626,128.9567,128.9656,4250.0
2019-11-25 13:40:00,146.15,146.51,146.15,146.47,4685.0,128.9391,129.2567,128.9391,129.2214,4685.0
2019-11-25 13:45:00,146.47,146.47,146.15,146.26,3335.0,129.2214,129.2214,128.9391,129.0361,3335.0
2019-11-25 13:50:00,146.19,146.25,146.18,146.2,3601.0,128.9744,129.0273,128.9656,128.9832,3601.0
2019-11-25 13:55:00,146.2,146.28,146.17,146.24,3428.0,128.9832,129.0538,128.9567,129.0185,3428.0
2019-11-25 14:00:00,146.24,146.39,146.2,146.34,5337.0,129.0185,129.1508,128.9832,129.1067,5337.0
2019-11-25 14:05:00,146.37,146.37,146.1,146.1,3300.0,129.1332,129.1332,128.895,128.895,3300.0
2019-11-25 14:10:00,146.1,146.15,145.96,146.05,7756.0,128.895,128.9391,128.7715,128.8509,7756.0
2019-11-25 14:15:00,146.02,146.29,146.01,146.21,3934.0,128.8244,129.0626,128.8156,128.992,3934.0
2019-11-25 14:20:00,146.17,146.24,146.12,146.12,3811.0,128.9567,129.0185,128.9126,128.9126,3811.0
2019-11-25 14:25:00,146.13,146.13,145.99,146.04,6695.0,128.9215,128.9215,128.7979,128.8421,6695.0
2019-11-25 14:30:00,146.03,146.12,145.92,146.02,5967.0,128.8332,128.9126,128.7362,128.8244,5967.0
2019-11-25 14:35:00,145.98,146.02,145.9,145.91,5903.0,128.7891,128.8244,128.7185,128.7274,5903.0
2019-11-25 14:40:00,145.91,145.98,145.89,145.92,6955.0,128.7274,128.7891,128.7097,128.7362,6955.0
2019-11-25 14:45:00,145.96,145.96,145.82,145.84,4370.0,128.7715,128.7715,128.648,128.6656,4370.0
2019-11-25 14:50:00,145.82,146.03,145.8,145.98,5786.0,128.648,128.8332,128.6303,128.7891,5786.0
2019-11-25 14:55:00,146.0,146.01,145.92,145.93,5558.0,128.8068,128.8156,128.7362,128.745,5558.0
2019-11-25 15:00:00,145.93,146.21,145.92,146.14,5958.0,128.745,128.992,128.7362,128.9303,5958.0
2019-11-25 15:05:00,146.15,146.16,146.06,146.06,3830.0,128.9391,128.9479,128.8597,128.8597,3830.0
2019-11-25 15:10:00,146.06,146.09,146.04,146.09,3001.0,128.8597,128.8862,128.8421,128.8862,3001.0
2019-11-25 15:15:00,146.07,146.13,146.01,146.13,2705.0,128.8685,128.9215,128.8156,128.9215,2705.0
2019-11-25 15:20:00,146.14,146.25,146.09,146.14,6710.0,128.9303,129.0273,128.8862,128.9303,6710.0
2019-11-25 15:25:00,146.14,146.14,146.08,146.14,5568.0,128.9303,128.9303,128.8773,128.9303,5568.0
2019-11-25 15:30:00,146.16,146.24,146.13,146.17,8449.0,128.9479,129.0185,128.9215,128.9567,8449.0
2019-11-25 15:35:00,146.16,146.16,146.01,146.01,6817.0,128.9479,128.9479,128.8156,128.8156,6817.0
2019-11-25 15:40:00,146.01,146.07,146.0,146.02,8323.0,128.8156,128.8685,128.8068,128.8244,8323.0
2019-11-25 15:45:00,146.01,146.15,145.99,146.02,9435.0,128.8156,128.9391,128.7979,128.8244,9435.0
2019-11-25 15:50:00,146.02,146.33,145.98,146.32,17603.0,128.8244,129.0979,128.7891,129.0891,17603.0
2019-11-25 15:55:00,146.31,146.39,146.04,146.09,91050.0,129.0803,129.1508,128.8421,128.8862,91050.0
2019-11-26 09:30:00,146.56,146.76,146.05,146.66,10882.0,129.3008,129.4773,128.8509,129.389,10882.0
2019-11-26 09:35:00,146.79,147.15,146.71,147.02,6006.0,129.5037,129.8213,129.4332,129.7066,6006.0
2019-11-26 09:40:00,147.09,147.1,146.75,146.86,2768.0,129.7684,129.7772,129.4684,129.5655,2768.0
2019-11-26 09:45:00,146.91,147.06,146.86,147.0,3900.0,129.6096,129.7419,129.5655,129.689,3900.0
2019-11-26 09:50:00,147.0,147.62,147.0,147.43,10873.0,129.689,130.236,129.689,130.0684,10873.0
2019-11-26 09:55:00,147.53,147.61,147.34,147.42,3400.0,130.1566,130.2272,129.989,130.0595,3400.0
2019-11-26 10:00:00,147.41,147.41,146.94,147.05,5693.0,130.0507,130.0507,129.6361,129.7331,5693.0
2019-11-26 10:05:00,147.07,147.29,147.06,147.29,1101.0,129.7508,129.9449,129.7419,129.9449,1101.0
2019-11-26 10:10:00,147.38,147.38,147.16,147.36,4881.0,130.0243,130.0243,129.8302,130.0066,4881.0
2019-11-26 10:15:00,147.29,147.58,147.29,147.44,3260.0,129.9449,130.2007,129.9449,130.0772,3260.0
2019-11-26 10:20:00,147.39,147.6,147.39,147.56,4043.0,130.0331,130.2183,130.0331,130.1831,4043.0
2019-11-26 10:25:00,147.63,147.87,147.51,147.86,2721.0,130.2448,130.4565,130.1389,130.4477,2721.0
2019-11-26 10:30:00,147.82,147.94,147.75,147.77,5533.0,130.4124,130.5183,130.3507,130.3683,5533.0
2019-11-26 10:35:00,147.81,147.97,147.73,147.96,2622.0,130.4036,130.5448,130.333,130.536,2622.0
2019-11-26 10:40:00,148.05,148.18,147.95,148.08,8132.0,130.6154,130.73,130.5271,130.6418,8132.0
2019-11-26 10:45:00,148.12,148.5,148.09,148.42,13589.0,130.6771,131.0124,130.6506,130.9418,13589.0
2019-11-26 10:50:00,148.45,148.45,148.16,148.37,9231.0,130.9682,130.9682,130.7124,130.8977,9231.0
2019-11-26 10:55:00,148.35,148.72,148.29,148.45,29886.0,130.88,131.2065,130.8271,130.9682,29886.0
2019-11-26 11:00:00,148.46,148.62,148.38,148.5,6558.0,130.9771,131.1182,130.9065,131.0124,6558.0
2019-11-26 11:05:00,148.52,148.53,148.32,148.5,11930.0,131.03,131.0388,130.8536,131.0124,11930.0
2019-11-26 11:10:00,148.48,148.59,148.39,148.52,14600.0,130.9947,131.0918,130.9153,131.03,14600.0
2019-11-26 11:15:00,148.51,148.52,148.36,148.43,8797.0,131.0212,131.03,130.8888,130.9506,8797.0
2019-11-26 11:20:00,148.43,148.54,148.36,148.44,1720.0,130.9506,131.0476,130.8888,130.9594,1720.0
2019-11-26 11:25:00,148.48,148.52,148.37,148.41,1800.0,130.9947,131.03,130.8977,130.933,1800.0
2019-11-26 11:30:00,148.37,148.51,148.33,148.42,3320.0,130.8977,131.0212,130.8624,130.9418,3320.0
2019-11-26 11:35:00,148.38,148.39,148.18,148.18,3046.0,130.9065,130.9153,130.73,130.73,3046.0
2019-11-26 11:40:00,148.18,148.21,147.75,147.78,4411.0,130.73,130.7565,130.3507,130.3771,4411.0
2019-11-26 11:45:00,147.78,148.06,147.75,148.05,3097.0,130.3771,130.6242,130.3507,130.6154,3097.0
2019-11-26 11:50:00,148.05,148.16,148.05,148.15,1632.0,130.6154,130.7124,130.6154,130.7036,1632.0
2019-11-26 11:55:00,148.18,148.22,148.05,148.21,2046.0,130.73,130.7653,130.6154,130.7565,2046.0
2019-11-26 12:00:00,148.2,148.2,148.05,148.08,2571.0,130.7477,130.7477,130.6154,130.6418,2571.0
2019-11-26 12:05:00,148.11,148.14,148.01,148.14,1200.0,130.6683,130.6948,130.5801,130.6948,1200.0
2019-11-26 12:10:00,148.17,148.28,148.14,148.25,2450.0,130.7212,130.8183,130.6948,130.7918,2450.0
2019-11-26 12:15:00,148.32,148.32,148.12,148.14,3109.0,130.8536,130.8536,130.6771,130.6948,3109.0
2019-11-26 12:20:00,148.12,148.25,148.02,148.18,2927.0,130.6771,130.7918,130.5889,130.73,2927.0
2019-11-26 12:25:00,148.18,148.32,148.17,148.3,1862.0,130.73,130.8536,130.7212,130.8359,1862.0
2019-11-26 12:30:00,148.3,148.33,148.23,148.31,2015.0,130.8359,130.8624,130.7742,130.8447,2015.0
2019-11-26 12:35:00,148.37,148.46,148.33,148.36,1627.0,130.8977,130.9771,130.8624,130.8888,1627.0
2019-11-26 12:40:00,148.32,148.39,148.25,148.27,1490.0,130.8536,130.9153,130.7918,130.8094,1490.0
2019-11-26 12:45:00,148.26,148.46,148.26,148.46,1795.0,130.8006,130.9771,130.8006,130.9771,1795.0
2019-11-26 12:50:00,148.51,148.58,148.49,148.5,2832.0,131.0212,131.0829,131.0035,131.0124,2832.0
2019-11-26 12:55:00,148.52,148.63,148.49,148.49,2445.0,131.03,131.1271,131.0035,131.0035,2445.0
2019-11-26 13:00:00,148.49,148.55,148.44,148.52,2261.0,131.0035,131.0565,130.9594,131.03,2261.0
2019-11-26 13:05:00,148.54,148.59,148.54,148.58,1420.0,131.0476,131.0918,131.0476,131.0829,1420.0
2019-11-26 13:10:00,148.56,148.56,148.46,148.54,3128.0,131.0653,131.0653,130.9771,131.0476,3128.0
2019-11-26 13:15:00,148.52,148.54,148.48,148.54,1672.0,131.03,131.0476,130.9947,131.0476,1672.0
2019-11-26 13:20:00,148.58,148.62,148.55,148.55,2000.0,131.0829,131.1182,131.0565,131.0565,2000.0
2019-11-26 13:25:00,148.57,148.64,148.51,148.64,1000.0,131.0741,131.1359,131.0212,131.1359,1000.0
2019-11-26 13:30:00,148.6,148.6,148.48,148.53,2840.0,131.1006,131.1006,130.9947,131.0388,2840.0
2019-11-26 13:35:00,148.57,148.63,148.57,148.61,900.0,131.0741,131.1271,131.0741,131.1094,900.0
2019-11-26 13:40:00,148.61,148.76,148.57,148.76,4665.0,131.1094,131.2417,131.0741,131.2417,4665.0
2019-11-26 13:45:00,148.75,148.75,148.64,148.72,2699.0,131.2329,131.2329,131.1359,131.2065,2699.0
2019-11-26 13:50:00,148.74,148.81,148.7,148.8,3009.0,131.2241,131.2859,131.1888,131.277,3009.0
2019-11-26 13:55:00,148.82,148.83,148.73,148.82,5900.0,131.2947,131.3035,131.2153,131.2947,5900.0
2019-11-26 14:00:00,148.84,148.85,148.78,148.8,4280.0,131.3123,131.3211,131.2594,131.277,4280.0
2019-11-26 14:05:00,148.81,148.91,148.8,148.9,5984.0,131.2859,131.3741,131.277,131.3653,5984.0
2019-11-26 14:10:00,148.89,148.99,148.88,148.94,4482.0,131.3564,131.4447,131.3476,131.4005,4482.0
2019-11-26 14:15:00,148.93,148.93,148.76,148.79,5381.0,131.3917,131.3917,131.2417,131.2682,5381.0
2019-11-26 14:20:00,148.78,148.83,148.68,148.68,2010.0,131.2594,131.3035,131.1712,131.1712,2010.0
2019-11-26 14:25:00,148.69,148.72,148.54,148.58,3414.0,131.18,131.2065,131.0476,131.0829,3414.0
2019-11-26 14:30:00,148.53,148.66,148.53,148.61,1501.0,131.0388,131.1535,131.0388,131.1094,1501.0
2019-11-26 14:35:00,148.58,148.6,148.49,148.52,2411.0,131.0829,131.1006,131.0035,131.03,2411.0
2019-11-26 14:40:00,148.56,148.57,148.5,148.53,2024.0,131.0653,131.0741,131.0124,131.0388,2024.0
2019-11-26 14:45:00,148.55,148.69,148.55,148.67,2416.0,131.0565,131.18,131.0565,131.1623,2416.0
2019-11-26 14:50:00,148.69,148.69,148.61,148.64,4059.0,131.18,131.18,131.1094,131.1359,4059.0
2019-11-26 14:55:00,148.64,148.67,148.51,148.61,3013.0,131.1359,131.1623,131.0212,131.1094,3013.0
2019-11-26 15:00:00,148.6,148.63,148.56,148.56,2600.0,131.1006,131.1271,131.0653,131.0653,2600.0
2019-11-26 15:05:00,148.57,148.63,148.54,148.63,3310.0,131.0741,131.1271,131.0476,131.1271,3310.0
2019-11-26 15:10:00,148.64,148.64,148.56,148.63,6013.0,131.1359,131.1359,131.0653,131.1271,6013.0
2019-11-26 15:15:00,148.63,148.67,148.46,148.48,3894.0,131.1271,131.1623,130.9771,130.9947,3894.0
2019-11-26 15:20:00,148.48,148.66,148.47,148.64,3000.0,130.9947,131.1535,130.9859,131.1359,3000.0
2019-11-26 15:25:00,148.64,148.9,148.61,148.89,9288.0,131.1359,131.3653,131.1094,131.3564,9288.0
2019-11-26 15:30:00,148.89,148.89,148.59,148.67,12508.0,131.3564,131.3564,131.0918,131.1623,12508.0
2019-11-26 15:35:00,148.68,148.89,148.68,148.82,13217.0,131.1712,131.3564,131.1712,131.2947,13217.0
2019-11-26 15:40:00,148.82,148.98,148.82,148.95,17559.0,131.2947,131.4358,131.2947,131.4094,17559.0
2019-11-26 15:45:00,148.94,148.94,148.74,148.83,17526.0,131.4005,131.4005,131.2241,131.3035,17526.0
2019-11-26 15:50:00,148.84,149.49,148.84,149.46,49720.0,131.3123,131.8858,131.3123,131.8593,49720.0
2019-11-26 15:55:00,149.46,149.68,149.29,149.57,178863.0,131.8593,132.0534,131.7093,131.9564,178863.0
2019-11-27 09:30:00,149.54,149.62,149.02,149.24,11834.0,131.9299,132.0005,131.4711,131.6652,11834.0
2019-11-27 09:35:00,149.35,149.45,148.88,149.36,2459.0,131.7623,131.8505,131.3476,131.7711,2459.0
2019-11-27 09:40:00,149.37,149.45,148.95,149.02,2499.0,131.7799,131.8505,131.4094,131.4711,2499.0
2019-11-27 09:45:00,148.96,148.96,148.47,148.65,6118.0,131.4182,131.4182,130.9859,131.1447,6118.0
2019-11-27 09:50:00,148.74,149.05,148.74,148.88,2244.0,131.2241,131.4976,131.2241,131.3476,2244.0
2019-11-27 09:55:00,148.78,148.92,148.65,148.73,3600.0,131.2594,131.3829,131.1447,131.2153,3600.0
2019-11-27 10:00:00,148.79,148.83,148.65,148.66,3596.0,131.2682,131.3035,131.1447,131.1535,3596.0
2019-11-27 10:05:00,148.65,148.86,148.56,148.81,3439.0,131.1447,131.33,131.0653,131.2859,3439.0
2019-11-27 10:10:00,148.73,149.08,148.61,149.08,3040.0,131.2153,131.5241,131.1094,131.5241,3040.0
2019-11-27 10:15:00,149.11,149.14,148.83,148.86,3275.0,131.5505,131.577,131.3035,131.33,3275.0
2019-11-27 10:20:00,148.88,149.13,148.88,149.13,746.0,131.3476,131.5682,131.3476,131.5682,746.0
2019-11-27 10:25:00,149.09,149.19,148.96,148.96,3847.0,131.5329,131.6211,131.4182,131.4182,3847.0
2019-11-27 10:30:00,148.99,149.1,148.97,149.1,2397.0,131.4447,131.5417,131.427,131.5417,2397.0
2019-11-27 10:35:00,149.07,149.11,148.83,149.06,5004.0,131.5152,131.5505,131.3035,131.5064,5004.0
2019-11-27 10:40:00,149.1,149.54,149.08,149.47,8271.0,131.5417,131.9299,131.5241,131.8681,8271.0
2019-11-27 10:45:00,149.44,149.44,149.23,149.23,3617.0,131.8417,131.8417,131.6564,131.6564,3617.0
2019-11-27 10:50:00,149.29,149.32,149.15,149.15,6321.0,131.7093,131.7358,131.5858,131.5858,6321.0
2019-11-27 10:55:00,149.16,149.17,149.02,149.05,3289.0,131.5946,131.6035,131.4711,131.4976,3289.0
2019-11-27 11:00:00,149.01,149.13,148.87,149.12,4847.0,131.4623,131.5682,131.3388,131.5593,4847.0
2019-11-27 11:05:00,149.1,149.1,149.0,149.01,3501.0,131.5417,131.5417,131.4535,131.4623,3501.0
2019-11-27 11:10:00,149.02,149.04,148.87,148.94,3944.0,131.4711,131.4888,131.3388,131.4005,3944.0
2019-11-27 11:15:00,148.96,149.05,148.72,148.82,8470.0,131.4182,131.4976,131.2065,131.2947,8470.0
2019-11-27 11:20:00,148.83,148.83,148.6,148.76,12531.0,131.3035,131.3035,131.1006,131.2417,12531.0
2019-11-27 11:25:00,148.73,148.93,148.55,148.93,4742.0,131.2153,131.3917,131.0565,131.3917,4742.0
2019-11-27 11:30:00,148.96,149.11,148.96,149.09,3635.0,131.4182,131.5505,131.4182,131.5329,3635.0
2019-11-27 11:35:00,149.05,149.2,149.03,149.19,3684.0,131.4976,131.6299,131.4799,131.6211,3684.0
2019-11-27 11:40:00,149.16,149.25,149.15,149.23,3155.0,131.5946,131.674,131.5858,131.6564,3155.0
2019-11-27 11:45:00,149.23,149.23,149.03,149.05,5636.0,131.6564,131.6564,131.4799,131.4976,5636.0
2019-11-27 11:50:00,149.06,149.2,149.05,149.18,6129.0,131.5064,131.6299,131.4976,131.6123,6129.0
2019-11-27 11:55:00,149.14,149.23,149.09,149.23,5618.0,131.577,131.6564,131.5329,131.6564,5618.0
2019-11-27 12:00:00,149.23,149.23,149.02,149.09,3843.0,131.6564,131.6564,131.4711,131.5329,3843.0
2019-11-27 12:05:00,149.16,149.19,149.12,149.16,3027.0,131.5946,131.6211,131.5593,131.5946,3027.0
2019-11-27 12:10:00,149.1,149.13,149.0,149.04,2759.0,131.5417,131.5682,131.4535,131.4888,2759.0
2019-11-27 12:15:00,148.94,149.02,148.75,148.75,1440.0,131.4005,131.4711,131.2329,131.2329,1440.0
2019-11-27 12:20:00,148.68,148.75,148.62,148.72,7426.0,131.1712,131.2329,131.1182,131.2065,7426.0
2019-11-27 12:25:00,148.76,148.8,148.72,148.8,2161.0,131.2417,131.277,131.2065,131.277,2161.0
2019-11-27 12:30:00,148.79,148.9,148.73,148.88,3250.0,131.2682,131.3653,131.2153,131.3476,3250.0
2019-11-27 12:35:00,148.88,148.88,148.75,148.78,4693.0,131.3476,131.3476,131.2329,131.2594,4693.0
2019-11-27 12:40:00,148.76,148.76,148.62,148.65,2000.0,131.2417,131.2417,131.1182,131.1447,2000.0
2019-11-27 12:45:00,148.59,148.63,148.57,148.63,4246.0,131.0918,131.1271,131.0741,131.1271,4246.0
2019-11-27 12:50:00,148.63,148.7,148.54,148.55,5235.0,131.1271,131.1888,131.0476,131.0565,5235.0
2019-11-27 12:55:00,148.54,148.78,148.47,148.73,5351.0,131.0476,131.2594,130.9859,131.2153,5351.0
2019-11-27 13:00:00,148.72,148.72,148.45,148.51,5825.0,131.2065,131.2065,130.9682,131.0212,5825.0
2019-11-27 13:05:00,148.53,148.58,148.51,148.51,2137.0,131.0388,131.0829,131.0212,131.0212,2137.0
2019-11-27 13:10:00,148.51,148.72,148.45,148.72,3723.0,131.0212,131.2065,130.9682,131.2065,3723.0
2019-11-27 13:15:00,148.73,148.81,148.64,148.81,2041.0,131.2153,131.2859,131.1359,131.2859,2041.0
2019-11-27 13:20:00,148.77,148.8,148.72,148.74,2360.0,131.2506,131.277,131.2065,131.2241,2360.0
2019-11-27 13:25:00,148.72,148.8,148.7,148.7,3309.0,131.2065,131.277,131.1888,131.1888,3309.0
2019-11-27 13:30:00,148.73,148.74,148.63,148.65,2328.0,131.2153,131.2241,131.1271,131.1447,2328.0
2019-11-27 13:35:00,148.64,148.71,148.58,148.66,5179.0,131.1359,131.1976,131.0829,131.1535,5179.0
2019-11-27 13:40:00,148.66,148.66,148.56,148.59,1875.0,131.1535,131.1535,131.0653,131.0918,1875.0
2019-11-27 13:45:00,148.58,148.61,148.47,148.49,5542.0,131.0829,131.1094,130.9859,131.0035,5542.0
2019-11-27 13:50:00,148.47,148.61,148.47,148.61,4363.0,130.9859,131.1094,130.9859,131.1094,4363.0
2019-11-27 13:55:00,148.65,148.66,148.63,148.64,1432.0,131.1447,131.1535,131.1271,131.1359,1432.0
2019-11-27 14:00:00,148.63,148.64,148.55,148.61,3048.0,131.1271,131.1359,131.0565,131.1094,3048.0
2019-11-27 14:05:00,148.59,148.59,148.46,148.48,2288.0,131.0918,131.0918,130.9771,130.9947,2288.0
2019-11-27 14:10:00,148.46,148.54,148.43,148.53,5292.0,130.9771,131.0476,130.9506,131.0388,5292.0
2019-11-27 14:15:00,148.54,148.58,148.5,148.55,3888.0,131.0476,131.0829,131.0124,131.0565,3888.0
2019-11-27 14:20:00,148.52,148.65,148.52,148.65,4682.0,131.03,131.1447,131.03,131.1447,4682.0
2019-11-27 14:25:00,148.67,148.67,148.61,148.66,2544.0,131.1623,131.1623,131.1094,131.1535,2544.0
2019-11-27 14:30:00,148.67,148.67,148.57,148.63,5643.0,131.1623,131.1623,131.0741,131.1271,5643.0
2019-11-27 14:35:00,148.65,148.66,148.64,148.66,1348.0,131.1447,131.1535,131.1359,131.1535,1348.0
2019-11-27 14:40:00,148.65,148.67,148.64,148.65,2000.0,131.1447,131.1623,131.1359,131.1447,2000.0
2019-11-27 14:45:00,148.65,148.73,148.62,148.73,5064.0,131.1447,131.2153,131.1182,131.2153,5064.0
2019-11-27 14:50:00,148.72,148.73,148.68,148.71,2400.0,131.2065,131.2153,131.1712,131.1976,2400.0
2019-11-27 14:55:00,148.7,148.72,148.6,148.6,4664.0,131.1888,131.2065,131.1006,131.1006,4664.0
2019-11-27 15:00:00,148.62,148.67,148.6,148.61,3309.0,131.1182,131.1623,131.1006,131.1094,3309.0
2019-11-27 15:05:00,148.66,148.68,148.62,148.62,2604.0,131.1535,131.1712,131.1182,131.1182,2604.0
2019-11-27 15:10:00,148.62,148.68,148.61,148.66,4514.0,131.1182,131.1712,131.1094,131.1535,4514.0
2019-11-27 15:15:00,148.68,148.73,148.66,148.7,6796.0,131.1712,131.2153,131.1535,131.1888,6796.0
2019-11-27 15:20:00,148.7,148.77,148.7,148.74,6740.0,131.1888,131.2506,131.1888,131.2241,6740.0
2019-11-27 15:25:00,148.74,148.75,148.67,148.69,4329.0,131.2241,131.2329,131.1623,131.18,4329.0
2019-11-27 15:30:00,148.7,148.74,148.59,148.64,7529.0,131.1888,131.2241,131.0918,131.1359,7529.0
2019-11-27 15:35:00,148.64,148.66,148.51,148.51,6238.0,131.1359,131.1535,131.0212,131.0212,6238.0
2019-11-27 15:40:00,148.51,148.52,148.34,148.36,12483.0,131.0212,131.03,130.8712,130.8888,12483.0
2019-11-27 15:45:00,148.34,148.48,148.33,148.46,15368.0,130.8712,130.9947,130.8624,130.9771,15368.0
2019-11-27 15:50:00,148.44,148.56,148.38,148.55,19772.0,130.9594,131.0653,130.9065,131.0565,19772.0
2019-11-27 15:55:00,148.56,148.62,148.47,148.55,57344.0,131.0653,131.1182,130.9859,131.0565,57344.0
2019-11-29 09:30:00,148.81,149.13,148.73,148.94,9002.0,131.2859,131.5682,131.2153,131.4005,9002.0
2019-11-29 09:35:00,149.02,149.31,148.83,148.83,4025.0,131.4711,131.727,131.3035,131.3035,4025.0
2019-11-29 09:40:00,149.02,149.11,148.6,148.6,3200.0,131.4711,131.5505,131.1006,131.1006,3200.0
2019-11-29 09:45:00,148.62,148.84,148.23,148.23,5272.0,131.1182,131.3123,130.7742,130.7742,5272.0
2019-11-29 09:50:00,148.32,148.41,148.04,148.1,5286.0,130.8536,130.933,130.6065,130.6595,5286.0
2019-11-29 09:55:00,148.08,148.23,148.07,148.09,3419.0,130.6418,130.7742,130.633,130.6506,3419.0
2019-11-29 10:00:00,148.09,148.13,147.9,147.9,3577.0,130.6506,130.6859,130.483,130.483,3577.0
2019-11-29 10:05:00,147.95,148.41,147.95,148.37,2871.0,130.5271,130.933,130.5271,130.8977,2871.0
2019-11-29 10:10:00,148.63,148.71,148.55,148.62,2149.0,131.1271,131.1976,131.0565,131.1182,2149.0
2019-11-29 10:15:00,148.65,148.65,148.43,148.43,1865.0,131.1447,131.1447,130.9506,130.9506,1865.0
2019-11-29 10:20:00,148.44,148.49,148.02,148.08,3032.0,130.9594,131.0035,130.5889,130.6418,3032.0
2019-11-29 10:25:00,148.07,148.36,148.05,148.15,2400.0,130.633,130.8888,130.6154,130.7036,2400.0
2019-11-29 10:30:00,148.17,148.32,148.09,148.14,5923.0,130.7212,130.8536,130.6506,130.6948,5923.0
2019-11-29 10:35:00,148.1,148.1,147.79,147.79,4235.0,130.6595,130.6595,130.386,130.386,4235.0
2019-11-29 10:40:00,147.69,147.7,147.61,147.62,1000.0,130.2977,130.3066,130.2272,130.236,1000.0
2019-11-29 10:45:00,147.62,147.91,147.62,147.7,4203.0,130.236,130.4918,130.236,130.3066,4203.0
2019-11-29 10:50:00,147.69,147.81,147.5,147.67,11853.0,130.2977,130.4036,130.1301,130.2801,11853.0
2019-11-29 10:55:00,147.69,147.8,147.62,147.65,1615.0,130.2977,130.3948,130.236,130.2625,1615.0
2019-11-29 11:00:00,147.6,147.89,147.6,147.89,2061.0,130.2183,130.4742,130.2183,130.4742,2061.0
2019-11-29 11:05:00,147.95,148.23,147.95,148.23,3442.0,130.5271,130.7742,130.5271,130.7742,3442.0
2019-11-29 11:10:00,148.24,148.45,148.2,148.45,3368.0,130.783,130.9682,130.7477,130.9682,3368.0
2019-11-29 11:15:00,148.52,148.56,148.48,148.49,2111.0,131.03,131.0653,130.9947,131.0035,2111.0
2019-11-29 11:20:00,148.49,148.49,148.35,148.45,2434.0,131.0035,131.0035,130.88,130.9682,2434.0
2019-11-29 11:25:00,148.46,148.48,148.38,148.4,2149.0,130.9771,130.9947,130.9065,130.9241,2149.0
2019-11-29 11:30:00,148.37,148.38,148.27,148.27,2353.0,130.8977,130.9065,130.8094,130.8094,2353.0
2019-11-29 11:35:00,148.27,148.39,148.26,148.37,2760.0,130.8094,130.9153,130.8006,130.8977,2760.0
2019-11-29 11:40:00,148.45,148.58,148.43,148.57,3421.0,130.9682,131.0829,130.9506,131.0741,3421.0
2019-11-29 11:45:00,148.55,148.63,148.31,148.32,4775.0,131.0565,131.1271,130.8447,130.8536,4775.0
2019-11-29 11:50:00,148.25,148.35,148.22,148.34,3097.0,130.7918,130.88,130.7653,130.8712,3097.0
2019-11-29 11:55:00,148.36,148.51,148.33,148.51,3850.0,130.8888,131.0212,130.8624,131.0212,3850.0
2019-11-29 12:00:00,148.47,148.48,148.36,148.38,2140.0,130.9859,130.9947,130.8888,130.9065,2140.0
2019-11-29 12:05:00,148.39,148.44,148.37,148.38,1229.0,130.9153,130.9594,130.8977,130.9065,1229.0
2019-11-29 12:10:00,148.28,148.28,148.13,148.14,1730.0,130.8183,130.8183,130.6859,130.6948,1730.0
2019-11-29 12:15:00,148.06,148.1,147.9,147.9,2399.0,130.6242,130.6595,130.483,130.483,2399.0
2019-11-29 12:20:00,147.92,148.15,147.89,148.15,3425.0,130.5007,130.7036,130.4742,130.7036,3425.0
2019-11-29 12:25:00,148.17,148.27,148.17,148.19,2564.0,130.7212,130.8094,130.7212,130.7389,2564.0
2019-11-29 12:30:00,148.16,148.21,147.86,147.9,4461.0,130.7124,130.7565,130.4477,130.483,4461.0
2019-11-29 12:35:00,147.91,148.03,147.85,147.93,3620.0,130.4918,130.5977,130.4389,130.5095,3620.0
2019-11-29 12:40:00,147.94,147.95,147.7,147.7,4087.0,130.5183,130.5271,130.3066,130.3066,4087.0
2019-11-29 12:45:00,147.72,147.9,147.72,147.83,6546.0,130.3242,130.483,130.3242,130.4213,6546.0
2019-11-29 12:50:00,147.85,148.3,147.84,148.27,8863.0,130.4389,130.8359,130.4301,130.8094,8863.0
2019-11-29 12:55:00,148.26,148.29,148.03,148.19,22602.0,130.8006,130.8271,130.5977,130.7389,22602.0
2019-12-02 09:30:00,147.67,148.51,147.5,147.61,27818.0,130.2801,131.0212,130.1301,130.2272,27818.0
2019-12-02 09:35:00,147.67,148.1,147.52,147.6,6404.0,130.2801,130.6595,130.1478,130.2183,6404.0
2019-12-02 09:40:00,147.38,147.72,146.94,147.07,3426.0,130.0243,130.3242,129.6361,129.7508,3426.0
2019-12-02 09:45:00,147.06,147.45,147.06,147.19,5455.0,129.7419,130.086,129.7419,129.8566,5455.0
2019-12-02 09:50:00,147.15,147.19,146.89,147.03,1818.0,129.8213,129.8566,129.592,129.7155,1818.0
2019-12-02 09:55:00,146.91,146.92,146.85,146.89,1015.0,129.6096,129.6184,129.5567,129.592,1015.0
2019-12-02 10:00:00,146.78,147.23,146.78,147.23,3603.0,129.4949,129.8919,129.4949,129.8919,3603.0
2019-12-02 10:05:00,147.18,147.2,146.82,147.2,3658.0,129.8478,129.8654,129.5302,129.8654,3658.0
2019-12-02 10:10:00,147.34,147.52,147.34,147.45,2444.0,129.989,130.1478,129.989,130.086,2444.0
2019-12-02 10:15:00,147.51,147.82,147.51,147.69,3345.0,130.1389,130.4124,130.1389,130.2977,3345.0
2019-12-02 10:20:00,147.65,147.87,147.65,147.73,2391.0,130.2625,130.4565,130.2625,130.333,2391.0
2019-12-02 10:25:00,147.76,147.86,147.64,147.86,3935.0,130.3595,130.4477,130.2536,130.4477,3935.0
2019-12-02 10:30:00,147.85,147.88,147.61,147.61,1503.0,130.4389,130.4654,130.2272,130.2272,1503.0
2019-12-02 10:35:00,147.5,147.79,147.36,147.79,2270.0,130.1301,130.386,130.0066,130.386,2270.0
2019-12-02 10:40:00,147.77,147.77,147.6,147.68,6219.0,130.3683,130.3683,130.2183,130.2889,6219.0
2019-12-02 10:45:00,147.68,147.76,147.61,147.61,9420.0,130.2889,130.3595,130.2272,130.2272,9420.0
2019-12-02 10:50:00,147.68,147.71,147.45,147.49,3739.0,130.2889,130.3154,130.086,130.1213,3739.0
2019-12-02 10:55:00,147.48,147.54,147.33,147.5,2436.0,130.1125,130.1654,129.9801,130.1301,2436.0
2019-12-02 11:00:00,147.55,147.7,147.48,147.7,2450.0,130.1742,130.3066,130.1125,130.3066,2450.0
2019-12-02 11:05:00,147.73,147.75,147.64,147.72,1812.0,130.333,130.3507,130.2536,130.3242,1812.0
2019-12-02 11:10:00,147.73,147.86,147.71,147.76,3537.0,130.333,130.4477,130.3154,130.3595,3537.0
2019-12-02 11:15:00,147.88,148.0,147.83,147.95,2465.0,130.4654,130.5712,130.4213,130.5271,2465.0
2019-12-02 11:20:00,147.94,147.95,147.84,147.87,2500.0,130.5183,130.5271,130.4301,130.4565,2500.0
2019-12-02 11:25:00,147.94,147.97,147.87,147.87,2536.0,130.5183,130.5448,130.4565,130.4565,2536.0
2019-12-02 11:30:00,147.9,147.92,147.79,147.92,2016.0,130.483,130.5007,130.386,130.5007,2016.0
2019-12-02 11:35:00,147.89,147.93,147.77,147.86,3538.0,130.4742,130.5095,130.3683,130.4477,3538.0
2019-12-02 11:40:00,147.85,147.98,147.81,147.98,3703.0,130.4389,130.5536,130.4036,130.5536,3703.0
2019-12-02 11:45:00,147.95,148.1,147.93,147.96,4644.0,130.5271,130.6595,130.5095,130.536,4644.0
2019-12-02 11:50:00,148.0,148.18,147.97,148.17,6494.0,130.5712,130.73,130.5448,130.7212,6494.0
2019-12-02 11:55:00,148.17,148.27,148.1,148.17,5150.0,130.7212,130.8094,130.6595,130.7212,5150.0
2019-12-02 12:00:00,148.18,148.32,148.17,148.24,3945.0,130.73,130.8536,130.7212,130.783,3945.0
2019-12-02 12:05:00,148.23,148.26,148.13,148.26,2839.0,130.7742,130.8006,130.6859,130.8006,2839.0
2019-12-02 12:10:00,148.25,148.25,148.05,148.05,1601.0,130.7918,130.7918,130.6154,130.6154,1601.0
2019-12-02 12:15:00,148.06,148.14,148.06,148.14,2811.0,130.6242,130.6948,130.6242,130.6948,2811.0
2019-12-02 12:20:00,148.27,148.27,148.14,148.16,2660.0,130.8094,130.8094,130.6948,130.7124,2660.0
2019-12-02 12:25:00,148.17,148.19,148.03,148.08,3925.0,130.7212,130.7389,130.5977,130.6418,3925.0
2019-12-02 12:30:00,148.05,148.09,147.88,147.92,5495.0,130.6154,130.6506,130.4654,130.5007,5495.0
2019-12-02 12:35:00,147.91,147.94,147.83,147.83,2714.0,130.4918,130.5183,130.4213,130.4213,2714.0
2019-12-02 12:40:00,147.81,147.95,147.81,147.95,2239.0,130.4036,130.5271,130.4036,130.5271,2239.0
2019-12-02 12:45:00,147.95,148.04,147.95,148.0,2371.0,130.5271,130.6065,130.5271,130.5712,2371.0
2019-12-02 12:50:00,147.99,148.0,147.78,147.78,2406.0,130.5624,130.5712,130.3771,130.3771,2406.0
2019-12-02 12:55:00,147.85,147.85,147.75,147.83,1203.0,130.4389,130.4389,130.3507,130.4213,1203.0
2019-12-02 13:00:00,147.84,147.88,147.83,147.83,1600.0,130.4301,130.4654,130.4213,130.4213,1600.0
2019-12-02 13:05:00,147.8,147.98,147.79,147.96,1721.0,130.3948,130.5536,130.386,130.536,1721.0
2019-12-02 13:10:00,147.97,148.06,147.96,148.05,2722.0,130.5448,130.6242,130.536,130.6154,2722.0
2019-12-02 13:15:00,148.07,148.13,148.06,148.07,1600.0,130.633,130.6859,130.6242,130.633,1600.0
2019-12-02 13:20:00,148.06,148.06,148.02,148.02,1126.0,130.6242,130.6242,130.5889,130.5889,1126.0
2019-12-02 13:25:00,148.02,148.13,148.02,148.13,1002.0,130.5889,130.6859,130.5889,130.6859,1002.0
2019-12-02 13:30:00,148.1,148.11,147.96,147.96,1996.0,130.6595,130.6683,130.536,130.536,1996.0
2019-12-02 13:35:00,147.94,148.0,147.86,147.94,2900.0,130.5183,130.5712,130.4477,130.5183,2900.0
2019-12-02 13:40:00,147.94,147.95,147.86,147.88,1939.0,130.5183,130.5271,130.4477,130.4654,1939.0
2019-12-02 13:45:00,147.85,147.94,147.84,147.88,2802.0,130.4389,130.5183,130.4301,130.4654,2802.0
2019-12-02 13:50:00,147.91,147.92,147.83,147.88,2208.0,130.4918,130.5007,130.4213,130.4654,2208.0
2019-12-02 13:55:00,147.89,147.89,147.71,147.73,3182.0,130.4742,130.4742,130.3154,130.333,3182.0
2019-12-02 14:00:00,147.75,147.79,147.73,147.75,3505.0,130.3507,130.386,130.333,130.3507,3505.0
2019-12-02 14:05:00,147.76,147.88,147.73,147.74,5041.0,130.3595,130.4654,130.333,130.3419,5041.0
2019-12-02 14:10:00,147.75,147.77,147.68,147.75,2802.0,130.3507,130.3683,130.2889,130.3507,2802.0
2019-12-02 14:15:00,147.77,147.87,147.75,147.87,1701.0,130.3683,130.4565,130.3507,130.4565,1701.0
2019-12-02 14:20:00,147.92,147.97,147.85,147.91,3943.0,130.5007,130.5448,130.4389,130.4918,3943.0
2019-12-02 14:25:00,147.91,147.95,147.89,147.91,2631.0,130.4918,130.5271,130.4742,130.4918,2631.0
2019-12-02 14:30:00,147.92,148.0,147.9,147.95,3815.0,130.5007,130.5712,130.483,130.5271,3815.0
2019-12-02 14:35:00,147.94,148.02,147.93,147.99,2202.0,130.5183,130.5889,130.5095,130.5624,2202.0
2019-12-02 14:40:00,147.99,147.99,147.86,147.92,2000.0,130.5624,130.5624,130.4477,130.5007,2000.0
2019-12-02 14:45:00,147.94,147.97,147.93,147.97,3602.0,130.5183,130.5448,130.5095,130.5448,3602.0
2019-12-02 14:50:00,147.99,148.06,147.98,148.06,3692.0,130.5624,130.6242,130.5536,130.6242,3692.0
2019-12-02 14:55:00,148.09,148.11,148.04,148.09,2310.0,130.6506,130.6683,130.6065,130.6506,2310.0
2019-12-02 15:00:00,148.08,148.13,148.06,148.13,1302.0,130.6418,130.6859,130.6242,130.6859,1302.0
2019-12-02 15:05:00,148.14,148.17,148.05,148.17,3739.0,130.6948,130.7212,130.6154,130.7212,3739.0
2019-12-02 15:10:00,148.21,148.23,148.16,148.21,3590.0,130.7565,130.7742,130.7124,130.7565,3590.0
2019-12-02 15:15:00,148.23,148.34,148.2,148.33,2100.0,130.7742,130.8712,130.7477,130.8624,2100.0
2019-12-02 15:20:00,148.32,148.46,148.28,148.46,6241.0,130.8536,130.9771,130.8183,130.9771,6241.0
2019-12-02 15:25:00,148.46,148.51,148.42,148.51,2878.0,130.9771,131.0212,130.9418,131.0212,2878.0
2019-12-02 15:30:00,148.55,148.62,148.49,148.57,13522.0,131.0565,131.1182,131.0035,131.0741,13522.0
2019-12-02 15:35:00,148.55,148.81,148.52,148.78,9258.0,131.0565,131.2859,131.03,131.2594,9258.0
2019-12-02 15:40:00,148.74,149.09,148.74,149.02,10067.0,131.2241,131.5329,131.2241,131.4711,10067.0
2019-12-02 15:45:00,149.03,149.08,148.96,149.05,8973.0,131.4799,131.5241,131.4182,131.4976,8973.0
2019-12-02 15:50:00,149.06,149.09,148.72,148.76,16103.0,131.5064,131.5329,131.2065,131.2417,16103.0
2019-12-02 15:55:00,148.77,149.02,148.73,148.94,42397.0,131.2506,131.4711,131.2153,131.4005,42397.0
2019-12-03 09:30:00,149.12,149.31,148.3,148.3,19759.0,131.5593,131.727,130.8359,130.8359,19759.0
2019-12-03 09:35:00,148.52,149.19,148.52,149.19,8103.0,131.03,131.6211,131.03,131.6211,8103.0
2019-12-03 09:40:00,149.36,149.64,149.36,149.46,3763.0,131.7711,132.0181,131.7711,131.8593,3763.0
2019-12-03 09:45:00,149.37,149.8,149.37,149.8,5665.0,131.7799,132.1593,131.7799,132.1593,5665.0
2019-12-03 09:50:00,149.78,150.38,149.76,149.76,21680.0,132.1416,132.671,132.124,132.124,21680.0
2019-12-03 09:55:00,149.83,149.83,149.43,149.58,8213.0,132.1857,132.1857,131.8328,131.9652,8213.0
2019-12-03 10:00:00,149.49,149.61,149.05,149.1,6859.0,131.8858,131.9916,131.4976,131.5417,6859.0
2019-12-03 10:05:00,149.12,149.16,148.7,148.75,3785.0,131.5593,131.5946,131.1888,131.2329,3785.0
2019-12-03 10:10:00,148.85,148.99,148.81,148.87,6454.0,131.3211,131.4447,131.2859,131.3388,6454.0
2019-12-03 10:15:00,148.85,149.25,148.83,149.25,8492.0,131.3211,131.674,131.3035,131.674,8492.0
2019-12-03 10:20:00,149.2,149.31,149.08,149.08,3665.0,131.6299,131.727,131.5241,131.5241,3665.0
2019-12-03 10:25:00,148.98,148.98,148.62,148.62,7153.0,131.4358,131.4358,131.1182,131.1182,7153.0
2019-12-03 10:30:00,148.59,148.65,148.46,148.65,7247.0,131.0918,131.1447,130.9771,131.1447,7247.0
2019-12-03 10:35:00,148.64,148.81,148.57,148.66,8865.0,131.1359,131.2859,131.0741,131.1535,8865.0
2019-12-03 10:40:00,148.67,148.74,148.49,148.67,5488.0,131.1623,131.2241,131.0035,131.1623,5488.0
2019-12-03 10:45:00,148.67,148.81,148.61,148.78,5366.0,131.1623,131.2859,131.1094,131.2594,5366.0
2019-12-03 10:50:00,148.77,148.79,148.36,148.36,2066.0,131.2506,131.2682,130.8888,130.8888,2066.0
2019-12-03 10:55:00,148.33,148.74,148.32,148.68,6645.0,130.8624,131.2241,130.8536,131.1712,6645.0
2019-12-03 11:00:00,148.67,148.67,148.49,148.59,3746.0,131.1623,131.1623,131.0035,131.0918,3746.0
2019-12-03 11:05:00,148.58,148.64,148.49,148.49,4651.0,131.0829,131.1359,131.0035,131.0035,4651.0
2019-12-03 11:10:00,148.49,148.59,148.33,148.59,4737.0,131.0035,131.0918,130.8624,131.0918,4737.0
2019-12-03 11:15:00,148.63,148.63,148.41,148.42,4152.0,131.1271,131.1271,130.933,130.9418,4152.0
2019-12-03 11:20:00,148.38,148.51,148.05,148.12,8875.0,130.9065,131.0212,130.6154,130.6771,8875.0
2019-12-03 11:25:00,148.15,148.34,148.07,148.28,3028.0,130.7036,130.8712,130.633,130.8183,3028.0
2019-12-03 11:30:00,148.24,148.32,148.19,148.28,3476.0,130.783,130.8536,130.7389,130.8183,3476.0
2019-12-03 11:35:00,148.08,148.31,148.08,148.23,2413.0,130.6418,130.8447,130.6418,130.7742,2413.0
2019-12-03 11:40:00,148.15,148.27,148.11,148.21,5250.0,130.7036,130.8094,130.6683,130.7565,5250.0
2019-12-03 11:45:00,148.24,148.38,148.24,148.37,3402.0,130.783,130.9065,130.783,130.8977,3402.0
2019-12-03 11:50:00,148.34,148.34,148.11,148.16,4687.0,130.8712,130.8712,130.6683,130.7124,4687.0
2019-12-03 11:55:00,148.17,148.21,148.16,148.2,2879.0,130.7212,130.7565,130.7124,130.7477,2879.0
2019-12-03 12:00:00,148.19,148.24,147.98,148.0,5395.0,130.7389,130.783,130.5536,130.5712,5395.0
2019-12-03 12:05:00,147.99,148.09,147.99,148.01,1800.0,130.5624,130.6506,130.5624,130.5801,1800.0
2019-12-03 12:10:00,148.03,148.06,147.84,147.94,4003.0,130.5977,130.6242,130.4301,130.5183,4003.0
2019-12-03 12:15:00,147.97,148.01,147.82,147.82,2506.0,130.5448,130.5801,130.4124,130.4124,2506.0
2019-12-03 12:20:00,147.79,147.95,147.71,147.95,4105.0,130.386,130.5271,130.3154,130.5271,4105.0
2019-12-03 12:25:00,148.02,148.08,147.98,148.06,3325.0,130.5889,130.6418,130.5536,130.6242,3325.0
2019-12-03 12:30:00,148.04,148.18,147.98,148.01,5853.0,130.6065,130.73,130.5536,130.5801,5853.0
2019-12-03 12:35:00,148.01,148.06,148.01,148.03,967.0,130.5801,130.6242,130.5801,130.5977,967.0
2019-12-03 12:40:00,148.05,148.1,148.01,148.01,2507.0,130.6154,130.6595,130.5801,130.5801,2507.0
2019-12-03 12:45:00,148.09,148.2,148.07,148.19,2123.0,130.6506,130.7477,130.633,130.7389,2123.0
2019-12-03 12:50:00,148.16,148.16,148.05,148.08,1900.0,130.7124,130.7124,130.6154,130.6418,1900.0
2019-12-03 12:55:00,148.14,148.14,148.07,148.14,1459.0,130.6948,130.6948,130.633,130.6948,1459.0
2019-12-03 13:00:00,148.12,148.16,148.06,148.12,2687.0,130.6771,130.7124,130.6242,130.6771,2687.0
2019-12-03 13:05:00,148.11,148.13,148.0,148.0,1121.0,130.6683,130.6859,130.5712,130.5712,1121.0
2019-12-03 13:10:00,147.98,148.25,147.98,148.22,2200.0,130.5536,130.7918,130.5536,130.7653,2200.0
2019-12-03 13:15:00,148.2,148.21,148.15,148.18,2128.0,130.7477,130.7565,130.7036,130.73,2128.0
2019-12-03 13:20:00,148.15,148.38,148.14,148.34,3308.0,130.7036,130.9065,130.6948,130.8712,3308.0
2019-12-03 13:25:00,148.3,148.31,148.21,148.23,3303.0,130.8359,130.8447,130.7565,130.7742,3303.0
2019-12-03 13:30:00,148.22,148.27,148.15,148.15,2537.0,130.7653,130.8094,130.7036,130.7036,2537.0
2019-12-03 13:35:00,148.2,148.26,148.17,148.26,2600.0,130.7477,130.8006,130.7212,130.8006,2600.0
2019-12-03 13:40:00,148.25,148.33,148.23,148.24,2100.0,130.7918,130.8624,130.7742,130.783,2100.0
2019-12-03 13:45:00,148.24,148.24,148.14,148.19,2300.0,130.783,130.783,130.6948,130.7389,2300.0
2019-12-03 13:50:00,148.21,148.29,148.21,148.28,1713.0,130.7565,130.8271,130.7565,130.8183,1713.0
2019-12-03 13:55:00,148.28,148.31,148.19,148.3,5398.0,130.8183,130.8447,130.7389,130.8359,5398.0
2019-12-03 14:00:00,148.33,148.46,148.33,148.45,2777.0,130.8624,130.9771,130.8624,130.9682,2777.0
2019-12-03 14:05:00,148.42,148.42,148.27,148.3,2600.0,130.9418,130.9418,130.8094,130.8359,2600.0
2019-12-03 14:10:00,148.36,148.38,148.35,148.38,819.0,130.8888,130.9065,130.88,130.9065,819.0
2019-12-03 14:15:00,148.35,148.43,148.21,148.21,4272.0,130.88,130.9506,130.7565,130.7565,4272.0
2019-12-03 14:20:00,148.19,148.19,148.06,148.11,2404.0,130.7389,130.7389,130.6242,130.6683,2404.0
2019-12-03 14:25:00,148.13,148.13,148.01,148.07,2918.0,130.6859,130.6859,130.5801,130.633,2918.0
2019-12-03 14:30:00,148.07,148.16,148.06,148.16,1465.0,130.633,130.7124,130.6242,130.7124,1465.0
2019-12-03 14:35:00,148.12,148.15,148.06,148.13,2402.0,130.6771,130.7036,130.6242,130.6859,2402.0
2019-12-03 14:40:00,148.16,148.32,148.14,148.22,3804.0,130.7124,130.8536,130.6948,130.7653,3804.0
2019-12-03 14:45:00,148.19,148.21,148.12,148.19,2936.0,130.7389,130.7565,130.6771,130.7389,2936.0
2019-12-03 14:50:00,148.21,148.25,148.21,148.25,1800.0,130.7565,130.7918,130.7565,130.7918,1800.0
2019-12-03 14:55:00,148.32,148.38,148.25,148.37,4100.0,130.8536,130.9065,130.7918,130.8977,4100.0
2019-12-03 15:00:00,148.38,148.52,148.38,148.43,3119.0,130.9065,131.03,130.9065,130.9506,3119.0
2019-12-03 15:05:00,148.44,148.53,148.4,148.53,4046.0,130.9594,131.0388,130.9241,131.0388,4046.0
2019-12-03 15:10:00,148.51,148.77,148.49,148.75,4314.0,131.0212,131.2506,131.0035,131.2329,4314.0
2019-12-03 15:15:00,148.77,148.79,148.52,148.61,11613.0,131.2506,131.2682,131.03,131.1094,11613.0
2019-12-03 15:20:00,148.63,148.83,148.63,148.83,5873.0,131.1271,131.3035,131.1271,131.3035,5873.0
2019-12-03 15:25:00,148.79,148.93,148.79,148.8,9649.0,131.2682,131.3917,131.2682,131.277,9649.0
2019-12-03 15:30:00,148.81,148.99,148.77,148.97,8167.0,131.2859,131.4447,131.2506,131.427,8167.0
2019-12-03 15:35:00,149.0,149.15,148.97,148.99,10260.0,131.4535,131.5858,131.427,131.4447,10260.0
2019-12-03 15:40:00,149.0,149.04,148.94,148.97,10199.0,131.4535,131.4888,131.4005,131.427,10199.0
2019-12-03 15:45:00,148.97,149.06,148.82,148.82,12515.0,131.427,131.5064,131.2947,131.2947,12515.0
2019-12-03 15:50:00,148.8,148.84,148.67,148.82,15589.0,131.277,131.3123,131.1623,131.2947,15589.0
2019-12-03 15:55:00,148.82,148.91,148.77,148.8,36402.0,131.2947,131.3741,131.2506,131.277,36402.0
2019-12-04 09:30:00,148.54,148.73,148.27,148.65,14705.0,131.0476,131.2153,130.8094,131.1447,14705.0
2019-12-04 09:35:00,148.88,149.1,148.87,149.03,2253.0,131.3476,131.5417,131.3388,131.4799,2253.0
2019-12-04 09:40:00,149.07,149.28,148.69,148.83,2248.0,131.5152,131.7005,131.18,131.3035,2248.0
2019-12-04 09:45:00,148.78,149.25,148.78,149.22,5701.0,131.2594,131.674,131.2594,131.6476,5701.0
2019-12-04 09:50:00,149.16,149.66,149.15,149.49,5781.0,131.5946,132.0358,131.5858,131.8858,5781.0
2019-12-04 09:55:00,149.54,149.68,149.49,149.56,4410.0,131.9299,132.0534,131.8858,131.9475,4410.0
2019-12-04 10:00:00,149.5,149.87,149.5,149.84,5595.0,131.8946,132.221,131.8946,132.1946,5595.0
2019-12-04 10:05:00,149.86,150.1,149.71,149.78,8289.0,132.2122,132.4239,132.0799,132.1416,8289.0
2019-12-04 10:10:00,149.84,149.84,149.38,149.44,3896.0,132.1946,132.1946,131.7887,131.8417,3896.0
2019-12-04 10:15:00,149.41,149.63,149.39,149.63,2426.0,131.8152,132.0093,131.7976,132.0093,2426.0
2019-12-04 10:20:00,149.6,149.61,149.3,149.3,3150.0,131.9828,131.9916,131.7181,131.7181,3150.0
2019-12-04 10:25:00,149.29,149.29,149.11,149.11,1500.0,131.7093,131.7093,131.5505,131.5505,1500.0
2019-12-04 10:30:00,149.02,149.08,148.86,149.08,2005.0,131.4711,131.5241,131.33,131.5241,2005.0
2019-12-04 10:35:00,149.05,149.27,149.04,149.27,3100.0,131.4976,131.6917,131.4888,131.6917,3100.0
2019-12-04 10:40:00,149.28,149.57,149.27,149.57,11123.0,131.7005,131.9564,131.6917,131.9564,11123.0
2019-12-04 10:45:00,149.64,149.9,149.63,149.87,6231.0,132.0181,132.2475,132.0093,132.221,6231.0
2019-12-04 10:50:00,149.87,149.98,149.76,149.78,4531.0,132.221,132.3181,132.124,132.1416,4531.0
2019-12-04 10:55:00,149.73,149.9,149.73,149.75,12960.0,132.0975,132.2475,132.0975,132.1152,12960.0
2019-12-04 11:00:00,149.74,149.74,149.3,149.41,5362.0,132.1063,132.1063,131.7181,131.8152,5362.0
2019-12-04 11:05:00,149.46,149.5,149.25,149.32,6228.0,131.8593,131.8946,131.674,131.7358,6228.0
2019-12-04 11:10:00,149.36,149.5,149.27,149.39,5340.0,131.7711,131.8946,131.6917,131.7976,5340.0
2019-12-04 11:15:00,149.4,149.41,149.3,149.41,2558.0,131.8064,131.8152,131.7181,131.8152,2558.0
2019-12-04 11:20:00,149.39,149.59,149.39,149.51,9385.0,131.7976,131.974,131.7976,131.9034,9385.0
2019-12-04 11:25:00,149.49,149.56,149.47,149.47,2905.0,131.8858,131.9475,131.8681,131.8681,2905.0
2019-12-04 11:30:00,149.42,149.64,149.42,149.6,3320.0,131.824,132.0181,131.824,131.9828,3320.0
2019-12-04 11:35:00,149.59,149.69,149.59,149.69,2642.0,131.974,132.0622,131.974,132.0622,2642.0
2019-12-04 11:40:00,149.66,149.66,149.57,149.62,3212.0,132.0358,132.0358,131.9564,132.0005,3212.0
2019-12-04 11:45:00,149.59,149.59,149.52,149.56,2595.0,131.974,131.974,131.9122,131.9475,2595.0
2019-12-04 11:50:00,149.53,149.53,149.46,149.52,2119.0,131.9211,131.9211,131.8593,131.9122,2119.0
2019-12-04 11:55:00,149.48,149.88,149.47,149.69,17113.0,131.877,132.2298,131.8681,132.0622,17113.0
2019-12-04 12:00:00,149.66,149.74,149.58,149.71,7635.0,132.0358,132.1063,131.9652,132.0799,7635.0
2019-12-04 12:05:00,149.72,149.74,149.65,149.71,2680.0,132.0887,132.1063,132.0269,132.0799,2680.0
2019-12-04 12:10:00,149.73,149.77,149.67,149.72,4519.0,132.0975,132.1328,132.0446,132.0887,4519.0
2019-12-04 12:15:00,149.72,149.75,149.56,149.58,5385.0,132.0887,132.1152,131.9475,131.9652,5385.0
2019-12-04 12:20:00,149.59,149.6,149.49,149.55,2101.0,131.974,131.9828,131.8858,131.9387,2101.0
2019-12-04 12:25:00,149.49,149.54,149.49,149.52,1600.0,131.8858,131.9299,131.8858,131.9122,1600.0
2019-12-04 12:30:00,149.51,149.63,149.46,149.61,7603.0,131.9034,132.0093,131.8593,131.9916,7603.0
2019-12-04 12:35:00,149.6,149.6,149.47,149.54,1500.0,131.9828,131.9828,131.8681,131.9299,1500.0
2019-12-04 12:40:00,149.51,149.6,149.49,149.59,1950.0,131.9034,131.9828,131.8858,131.974,1950.0
2019-12-04 12:45:00,149.59,149.7,149.57,149.69,1539.0,131.974,132.071,131.9564,132.0622,1539.0
2019-12-04 12:50:00,149.71,149.71,149.62,149.62,1327.0,132.0799,132.0799,132.0005,132.0005,1327.0
2019-12-04 12:55:00,149.66,149.66,149.62,149.64,1900.0,132.0358,132.0358,132.0005,132.0181,1900.0
2019-12-04 13:00:00,149.65,149.66,149.6,149.6,1600.0,132.0269,132.0358,131.9828,131.9828,1600.0
2019-12-04 13:05:00,149.56,149.58,149.52,149.55,5606.0,131.9475,131.9652,131.9122,131.9387,5606.0
2019-12-04 13:10:00,149.55,149.57,149.49,149.56,1613.0,131.9387,131.9564,131.8858,131.9475,1613.0
2019-12-04 13:15:00,149.56,149.56,149.31,149.31,3230.0,131.9475,131.9475,131.727,131.727,3230.0
2019-12-04 13:20:00,149.31,149.52,149.3,149.52,1622.0,131.727,131.9122,131.7181,131.9122,1622.0
2019-12-04 13:25:00,149.54,149.55,149.5,149.53,2503.0,131.9299,131.9387,131.8946,131.9211,2503.0
2019-12-04 13:30:00,149.53,149.65,149.5,149.65,3782.0,131.9211,132.0269,131.8946,132.0269,3782.0
2019-12-04 13:35:00,149.64,149.64,149.54,149.56,4810.0,132.0181,132.0181,131.9299,131.9475,4810.0
2019-12-04 13:40:00,149.56,149.56,149.44,149.46,3296.0,131.9475,131.9475,131.8417,131.8593,3296.0
2019-12-04 13:45:00,149.46,149.56,149.46,149.56,2400.0,131.8593,131.9475,131.8593,131.9475,2400.0
2019-12-04 13:50:00,149.56,149.6,149.55,149.56,2998.0,131.9475,131.9828,131.9387,131.9475,2998.0
2019-12-04 13:55:00,149.53,149.7,149.53,149.7,2413.0,131.9211,132.071,131.9211,132.071,2413.0
2019-12-04 14:00:00,149.7,149.7,149.61,149.62,3841.0,132.071,132.071,131.9916,132.0005,3841.0
2019-12-04 14:05:00,149.59,149.64,149.56,149.61,2746.0,131.974,132.0181,131.9475,131.9916,2746.0
2019-12-04 14:10:00,149.62,149.68,149.62,149.67,2000.0,132.0005,132.0534,132.0005,132.0446,2000.0
2019-12-04 14:15:00,149.66,149.75,149.63,149.64,4974.0,132.0358,132.1152,132.0093,132.0181,4974.0
2019-12-04 14:20:00,149.67,149.8,149.63,149.77,3573.0,132.0446,132.1593,132.0093,132.1328,3573.0
2019-12-04 14:25:00,149.8,149.85,149.72,149.85,3879.0,132.1593,132.2034,132.0887,132.2034,3879.0
2019-12-04 14:30:00,149.84,149.9,149.81,149.9,5906.0,132.1946,132.2475,132.1681,132.2475,5906.0
2019-12-04 14:35:00,149.87,149.9,149.82,149.9,2213.0,132.221,132.2475,132.1769,132.2475,2213.0
2019-12-04 14:40:00,149.9,149.93,149.86,149.93,4492.0,132.2475,132.274,132.2122,132.274,4492.0
2019-12-04 14:45:00,149.92,149.96,149.89,149.89,1351.0,132.2651,132.3004,132.2387,132.2387,1351.0
2019-12-04 14:50:00,149.89,149.96,149.89,149.94,2958.0,132.2387,132.3004,132.2387,132.2828,2958.0
2019-12-04 14:55:00,149.93,149.97,149.87,149.92,2841.0,132.274,132.3092,132.221,132.2651,2841.0
2019-12-04 15:00:00,149.91,150.04,149.9,149.94,3728.0,132.2563,132.371,132.2475,132.2828,3728.0
2019-12-04 15:05:00,149.94,149.96,149.83,149.84,2100.0,132.2828,132.3004,132.1857,132.1946,2100.0
2019-12-04 15:10:00,149.85,149.87,149.77,149.78,2025.0,132.2034,132.221,132.1328,132.1416,2025.0
2019-12-04 15:15:00,149.78,149.88,149.77,149.88,5543.0,132.1416,132.2298,132.1328,132.2298,5543.0
2019-12-04 15:20:00,149.94,149.95,149.9,149.9,4151.0,132.2828,132.2916,132.2475,132.2475,4151.0
2019-12-04 15:25:00,149.88,149.98,149.87,149.98,3807.0,132.2298,132.3181,132.221,132.3181,3807.0
2019-12-04 15:30:00,149.97,150.09,149.96,150.02,6951.0,132.3092,132.4151,132.3004,132.3534,6951.0
2019-12-04 15:35:00,150.02,150.04,149.9,149.96,5700.0,132.3534,132.371,132.2475,132.3004,5700.0
2019-12-04 15:40:00,149.95,150.08,149.93,150.04,6170.0,132.2916,132.4063,132.274,132.371,6170.0
2019-12-04 15:45:00,150.05,150.14,149.95,150.04,15995.0,132.3798,132.4592,132.2916,132.371,15995.0
2019-12-04 15:50:00,150.05,150.07,149.86,149.93,12704.0,132.3798,132.3975,132.2122,132.274,12704.0
2019-12-04 15:55:00,149.92,150.18,149.92,150.15,48577.0,132.2651,132.4945,132.2651,132.4681,48577.0
2019-12-05 09:30:00,150.13,150.63,150.0,150.49,13677.0,132.4504,132.8915,132.3357,132.768,13677.0
2019-12-05 09:35:00,150.52,150.75,150.4,150.44,7464.0,132.7945,132.9974,132.6886,132.7239,7464.0
2019-12-05 09:40:00,150.21,150.28,149.89,149.93,2255.0,132.521,132.5827,132.2387,132.274,2255.0
2019-12-05 09:45:00,150.01,150.01,149.84,149.84,800.0,132.3445,132.3445,132.1946,132.1946,800.0
2019-12-05 09:50:00,149.81,150.03,149.8,149.93,1400.0,132.1681,132.3622,132.1593,132.274,1400.0
2019-12-05 09:55:00,149.88,150.06,149.83,149.97,3218.0,132.2298,132.3887,132.1857,132.3092,3218.0
2019-12-05 10:00:00,149.83,149.92,149.54,149.54,5314.0,132.1857,132.2651,131.9299,131.9299,5314.0
2019-12-05 10:05:00,149.67,149.69,149.49,149.57,3772.0,132.0446,132.0622,131.8858,131.9564,3772.0
2019-12-05 10:10:00,149.62,149.62,149.49,149.49,700.0,132.0005,132.0005,131.8858,131.8858,700.0
2019-12-05 10:15:00,149.38,149.45,149.31,149.34,5430.0,131.7887,131.8505,131.727,131.7534,5430.0
2019-12-05 10:20:00,149.28,149.38,149.26,149.38,730.0,131.7005,131.7887,131.6829,131.7887,730.0
2019-12-05 10:25:00,149.32,149.33,149.21,149.27,2238.0,131.7358,131.7446,131.6387,131.6917,2238.0
2019-12-05 10:30:00,149.3,149.52,149.3,149.52,3341.0,131.7181,131.9122,131.7181,131.9122,3341.0
2019-12-05 10:35:00,149.61,149.67,149.59,149.62,1801.0,131.9916,132.0446,131.974,132.0005,1801.0
2019-12-05 10:40:00,149.64,149.85,149.64,149.77,1702.0,132.0181,132.2034,132.0181,132.1328,1702.0
2019-12-05 10:45:00,149.84,149.85,149.77,149.84,1801.0,132.1946,132.2034,132.1328,132.1946,1801.0
2019-12-05 10:50:00,149.83,150.1,149.78,150.08,3494.0,132.1857,132.4239,132.1416,132.4063,3494.0
2019-12-05 10:55:00,150.1,150.1,149.9,150.04,2512.0,132.4239,132.4239,132.2475,132.371,2512.0
2019-12-05 11:00:00,150.01,150.02,149.77,149.79,3427.0,132.3445,132.3534,132.1328,132.1504,3427.0
2019-12-05 11:05:00,149.8,150.13,149.76,150.06,4539.0,132.1593,132.4504,132.124,132.3887,4539.0
2019-12-05 11:10:00,150.08,150.08,149.98,150.0,2000.0,132.4063,132.4063,132.3181,132.3357,2000.0
2019-12-05 11:15:00,150.04,150.15,149.99,150.03,2748.0,132.371,132.4681,132.3269,132.3622,2748.0
2019-12-05 11:20:00,150.08,150.12,150.03,150.04,2869.0,132.4063,132.4416,132.3622,132.371,2869.0
2019-12-05 11:25:00,150.04,150.21,149.99,150.2,5307.0,132.371,132.521,132.3269,132.5122,5307.0
2019-12-05 11:30:00,150.19,150.21,150.02,150.1,2884.0,132.5033,132.521,132.3534,132.4239,2884.0
2019-12-05 11:35:00,150.07,150.09,149.83,149.93,2626.0,132.3975,132.4151,132.1857,132.274,2626.0
2019-12-05 11:40:00,149.95,149.98,149.89,149.91,2256.0,132.2916,132.3181,132.2387,132.2563,2256.0
2019-12-05 11:45:00,149.95,150.01,149.89,150.0,2677.0,132.2916,132.3445,132.2387,132.3357,2677.0
2019-12-05 11:50:00,150.04,150.04,149.88,149.88,1857.0,132.371,132.371,132.2298,132.2298,1857.0
2019-12-05 11:55:00,149.92,149.92,149.73,149.78,2800.0,132.2651,132.2651,132.0975,132.1416,2800.0
2019-12-05 12:00:00,149.78,149.87,149.69,149.69,1876.0,132.1416,132.221,132.0622,132.0622,1876.0
2019-12-05 12:05:00,149.65,149.81,149.65,149.81,2514.0,132.0269,132.1681,132.0269,132.1681,2514.0
2019-12-05 12:10:00,149.8,149.92,149.8,149.89,2577.0,132.1593,132.2651,132.1593,132.2387,2577.0
2019-12-05 12:15:00,149.95,149.95,149.62,149.71,9304.0,132.2916,132.2916,132.0005,132.0799,9304.0
2019-12-05 12:20:00,149.74,149.75,149.47,149.49,4761.0,132.1063,132.1152,131.8681,131.8858,4761.0
2019-12-05 12:25:00,149.56,149.61,149.5,149.61,2906.0,131.9475,131.9916,131.8946,131.9916,2906.0
2019-12-05 12:30:00,149.59,149.63,149.56,149.56,800.0,131.974,132.0093,131.9475,131.9475,800.0
2019-12-05 12:35:00,149.57,149.57,149.45,149.5,1950.0,131.9564,131.9564,131.8505,131.8946,1950.0
2019-12-05 12:40:00,149.63,149.63,149.49,149.57,2890.0,132.0093,132.0093,131.8858,131.9564,2890.0
2019-12-05 12:45:00,149.66,149.67,149.59,149.67,1400.0,132.0358,132.0446,131.974,132.0446,1400.0
2019-12-05 12:50:00,149.67,149.67,149.5,149.51,4489.0,132.0446,132.0446,131.8946,131.9034,4489.0
2019-12-05 12:55:00,149.49,149.55,149.36,149.55,3394.0,131.8858,131.9387,131.7711,131.9387,3394.0
2019-12-05 13:00:00,149.5,149.59,149.49,149.53,1813.0,131.8946,131.974,131.8858,131.9211,1813.0
2019-12-05 13:05:00,149.56,149.56,149.4,149.4,2400.0,131.9475,131.9475,131.8064,131.8064,2400.0
2019-12-05 13:10:00,149.4,149.5,149.29,149.29,2414.0,131.8064,131.8946,131.7093,131.7093,2414.0
2019-12-05 13:15:00,149.3,149.55,149.3,149.52,2480.0,131.7181,131.9387,131.7181,131.9122,2480.0
2019-12-05 13:20:00,149.6,149.63,149.52,149.55,1274.0,131.9828,132.0093,131.9122,131.9387,1274.0
2019-12-05 13:25:00,149.58,149.67,149.58,149.64,1899.0,131.9652,132.0446,131.9652,132.0181,1899.0
2019-12-05 13:30:00,149.7,149.72,149.57,149.58,1700.0,132.071,132.0887,131.9564,131.9652,1700.0
2019-12-05 13:35:00,149.57,149.69,149.57,149.69,1200.0,131.9564,132.0622,131.9564,132.0622,1200.0
2019-12-05 13:40:00,149.66,149.84,149.63,149.84,2447.0,132.0358,132.1946,132.0093,132.1946,2447.0
2019-12-05 13:45:00,149.79,149.8,149.59,149.6,3051.0,132.1504,132.1593,131.974,131.9828,3051.0
2019-12-05 13:50:00,149.66,149.7,149.62,149.63,2730.0,132.0358,132.071,132.0005,132.0093,2730.0
2019-12-05 13:55:00,149.63,149.71,149.63,149.71,1300.0,132.0093,132.0799,132.0093,132.0799,1300.0
2019-12-05 14:00:00,149.72,149.75,149.63,149.67,1606.0,132.0887,132.1152,132.0093,132.0446,1606.0
2019-12-05 14:05:00,149.66,149.66,149.57,149.65,2359.0,132.0358,132.0358,131.9564,132.0269,2359.0
2019-12-05 14:10:00,149.67,149.8,149.65,149.78,1805.0,132.0446,132.1593,132.0269,132.1416,1805.0
2019-12-05 14:15:00,149.73,149.78,149.7,149.72,1000.0,132.0975,132.1416,132.071,132.0887,1000.0
2019-12-05 14:20:00,149.75,149.78,149.7,149.76,2000.0,132.1152,132.1416,132.071,132.124,2000.0
2019-12-05 14:25:00,149.81,149.86,149.78,149.85,1802.0,132.1681,132.2122,132.1416,132.2034,1802.0
2019-12-05 14:30:00,149.84,149.84,149.73,149.75,2352.0,132.1946,132.1946,132.0975,132.1152,2352.0
2019-12-05 14:35:00,149.75,149.88,149.75,149.88,1500.0,132.1152,132.2298,132.1152,132.2298,1500.0
2019-12-05 14:40:00,149.92,149.93,149.86,149.92,3014.0,132.2651,132.274,132.2122,132.2651,3014.0
2019-12-05 14:45:00,149.92,149.93,149.88,149.91,1603.0,132.2651,132.274,132.2298,132.2563,1603.0
2019-12-05 14:50:00,149.92,149.93,149.88,149.93,2225.0,132.2651,132.274,132.2298,132.274,2225.0
2019-12-05 14:55:00,149.93,149.95,149.77,149.83,3490.0,132.274,132.2916,132.1328,132.1857,3490.0
2019-12-05 15:00:00,149.81,149.96,149.76,149.96,2509.0,132.1681,132.3004,132.124,132.3004,2509.0
2019-12-05 15:05:00,149.93,150.01,149.88,149.95,2518.0,132.274,132.3445,132.2298,132.2916,2518.0
2019-12-05 15:10:00,150.02,150.13,150.02,150.08,3948.0,132.3534,132.4504,132.3534,132.4063,3948.0
2019-12-05 15:15:00,150.06,150.1,150.01,150.08,2331.0,132.3887,132.4239,132.3445,132.4063,2331.0
2019-12-05 15:20:00,150.06,150.07,149.89,149.95,3315.0,132.3887,132.3975,132.2387,132.2916,3315.0
2019-12-05 15:25:00,149.98,150.02,149.91,150.0,4646.0,132.3181,132.3534,132.2563,132.3357,4646.0
2019-12-05 15:30:00,150.01,150.08,149.96,150.05,7720.0,132.3445,132.4063,132.3004,132.3798,7720.0
2019-12-05 15:35:00,150.04,150.14,150.04,150.05,4704.0,132.371,132.4592,132.371,132.3798,4704.0
2019-12-05 15:40:00,150.07,150.11,149.97,150.07,10288.0,132.3975,132.4328,132.3092,132.3975,10288.0
2019-12-05 15:45:00,150.07,150.12,149.97,149.97,11465.0,132.3975,132.4416,132.3092,132.3092,11465.0
2019-12-05 15:50:00,149.95,149.99,149.85,149.95,11957.0,132.2916,132.3269,132.2034,132.2916,11957.0
2019-12-05 15:55:00,149.92,150.0,149.73,149.95,39016.0,132.2651,132.3357,132.0975,132.2916,39016.0
2019-12-06 09:30:00,150.18,150.61,150.14,150.56,13499.0,132.4945,132.8739,132.4592,132.8298,13499.0
2019-12-06 09:35:00,150.4,150.65,150.22,150.22,3200.0,132.6886,132.9092,132.5298,132.5298,3200.0
2019-12-06 09:40:00,150.14,150.14,150.0,150.1,1400.0,132.4592,132.4592,132.3357,132.4239,1400.0
2019-12-06 09:45:00,150.09,150.1,149.81,149.92,2351.0,132.4151,132.4239,132.1681,132.2651,2351.0
2019-12-06 09:50:00,149.97,150.01,149.5,149.53,2049.0,132.3092,132.3445,131.8946,131.9211,2049.0
2019-12-06 09:55:00,149.55,149.96,149.48,149.96,5057.0,131.9387,132.3004,131.877,132.3004,5057.0
2019-12-06 10:00:00,149.99,150.08,149.81,150.03,1700.0,132.3269,132.4063,132.1681,132.3622,1700.0
2019-12-06 10:05:00,149.99,149.99,149.7,149.84,2534.0,132.3269,132.3269,132.071,132.1946,2534.0
2019-12-06 10:10:00,149.77,149.94,149.76,149.94,4400.0,132.1328,132.2828,132.124,132.2828,4400.0
2019-12-06 10:15:00,149.88,150.0,149.75,150.0,2305.0,132.2298,132.3357,132.1152,132.3357,2305.0
2019-12-06 10:20:00,150.02,150.06,149.92,150.06,1764.0,132.3534,132.3887,132.2651,132.3887,1764.0
2019-12-06 10:25:00,150.1,150.19,150.09,150.1,2846.0,132.4239,132.5033,132.4151,132.4239,2846.0
2019-12-06 10:30:00,150.07,150.26,150.06,150.13,4224.0,132.3975,132.5651,132.3887,132.4504,4224.0
2019-12-06 10:35:00,150.12,150.21,150.06,150.21,3944.0,132.4416,132.521,132.3887,132.521,3944.0
2019-12-06 10:40:00,150.26,150.46,150.25,150.41,2428.0,132.5651,132.7415,132.5563,132.6974,2428.0
2019-12-06 10:45:00,150.45,150.46,150.32,150.42,2072.0,132.7327,132.7415,132.618,132.7063,2072.0
2019-12-06 10:50:00,150.43,150.61,150.43,150.55,1200.0,132.7151,132.8739,132.7151,132.8209,1200.0
2019-12-06 10:55:00,150.54,150.55,150.43,150.53,3988.0,132.8121,132.8209,132.7151,132.8033,3988.0
2019-12-06 11:00:00,150.57,150.57,150.41,150.41,1100.0,132.8386,132.8386,132.6974,132.6974,1100.0
2019-12-06 11:05:00,150.44,150.47,150.41,150.47,2173.0,132.7239,132.7504,132.6974,132.7504,2173.0
2019-12-06 11:10:00,150.45,150.46,150.3,150.3,900.0,132.7327,132.7415,132.6004,132.6004,900.0
2019-12-06 11:15:00,150.26,150.37,150.22,150.37,3316.0,132.5651,132.6621,132.5298,132.6621,3316.0
2019-12-06 11:20:00,150.36,150.42,150.34,150.34,2233.0,132.6533,132.7063,132.6357,132.6357,2233.0
2019-12-06 11:25:00,150.35,150.55,150.33,150.54,2133.0,132.6445,132.8209,132.6269,132.8121,2133.0
2019-12-06 11:30:00,150.55,150.55,150.36,150.39,2329.0,132.8209,132.8209,132.6533,132.6798,2329.0
2019-12-06 11:35:00,150.36,150.46,150.36,150.39,2146.0,132.6533,132.7415,132.6533,132.6798,2146.0
2019-12-06 11:40:00,150.45,150.48,150.45,150.48,912.0,132.7327,132.7592,132.7327,132.7592,912.0
2019-12-06 11:45:00,150.45,150.47,150.37,150.39,2886.0,132.7327,132.7504,132.6621,132.6798,2886.0
2019-12-06 11:50:00,150.36,150.41,150.25,150.35,3965.0,132.6533,132.6974,132.5563,132.6445,3965.0
2019-12-06 11:55:00,150.36,150.36,150.15,150.16,7916.0,132.6533,132.6533,132.4681,132.4769,7916.0
2019-12-06 12:00:00,150.07,150.23,150.03,150.2,4083.0,132.3975,132.5386,132.3622,132.5122,4083.0
2019-12-06 12:05:00,150.2,150.31,150.2,150.31,917.0,132.5122,132.6092,132.5122,132.6092,917.0
2019-12-06 12:10:00,150.22,150.22,150.12,150.13,2300.0,132.5298,132.5298,132.4416,132.4504,2300.0
2019-12-06 12:15:00,150.16,150.16,150.13,150.14,1701.0,132.4769,132.4769,132.4504,132.4592,1701.0
2019-12-06 12:20:00,150.13,150.2,150.1,150.18,2615.0,132.4504,132.5122,132.4239,132.4945,2615.0
2019-12-06 12:25:00,150.16,150.18,150.07,150.12,2951.0,132.4769,132.4945,132.3975,132.4416,2951.0
2019-12-06 12:30:00,150.09,150.09,149.97,149.97,3414.0,132.4151,132.4151,132.3092,132.3092,3414.0
2019-12-06 12:35:00,149.97,149.98,149.89,149.98,3493.0,132.3092,132.3181,132.2387,132.3181,3493.0
2019-12-06 12:40:00,149.98,149.98,149.83,149.88,3956.0,132.3181,132.3181,132.1857,132.2298,3956.0
2019-12-06 12:45:00,149.93,150.01,149.93,150.0,4041.0,132.274,132.3445,132.274,132.3357,4041.0
2019-12-06 12:50:00,150.01,150.19,150.01,150.16,4129.0,132.3445,132.5033,132.3445,132.4769,4129.0
2019-12-06 12:55:00,150.16,150.28,150.14,150.26,4405.0,132.4769,132.5827,132.4592,132.5651,4405.0
2019-12-06 13:00:00,150.26,150.29,150.25,150.27,1100.0,132.5651,132.5916,132.5563,132.5739,1100.0
2019-12-06 13:05:00,150.28,150.3,150.27,150.29,757.0,132.5827,132.6004,132.5739,132.5916,757.0
2019-12-06 13:10:00,150.24,150.28,150.24,150.28,1405.0,132.5475,132.5827,132.5475,132.5827,1405.0
2019-12-06 13:15:00,150.28,150.28,150.14,150.16,2043.0,132.5827,132.5827,132.4592,132.4769,2043.0
2019-12-06 13:20:00,150.18,150.19,150.13,150.13,1002.0,132.4945,132.5033,132.4504,132.4504,1002.0
2019-12-06 13:25:00,150.09,150.14,150.09,150.09,1800.0,132.4151,132.4592,132.4151,132.4151,1800.0
2019-12-06 13:30:00,150.11,150.11,149.99,150.0,1500.0,132.4328,132.4328,132.3269,132.3357,1500.0
2019-12-06 13:35:00,150.01,150.02,149.99,150.02,1475.0,132.3445,132.3534,132.3269,132.3534,1475.0
2019-12-06 13:40:00,150.03,150.07,150.01,150.07,1120.0,132.3622,132.3975,132.3445,132.3975,1120.0
2019-12-06 13:45:00,150.07,150.07,150.01,150.05,5150.0,132.3975,132.3975,132.3445,132.3798,5150.0
2019-12-06 13:50:00,150.03,150.04,149.89,149.89,2426.0,132.3622,132.371,132.2387,132.2387,2426.0
2019-12-06 13:55:00,149.88,149.89,149.79,149.85,1654.0,132.2298,132.2387,132.1504,132.2034,1654.0
2019-12-06 14:00:00,149.86,149.86,149.74,149.78,1950.0,132.2122,132.2122,132.1063,132.1416,1950.0
2019-12-06 14:05:00,149.77,149.77,149.68,149.71,1000.0,132.1328,132.1328,132.0534,132.0799,1000.0
2019-12-06 14:10:00,149.69,149.74,149.66,149.7,6525.0,132.0622,132.1063,132.0358,132.071,6525.0
2019-12-06 14:15:00,149.65,149.67,149.51,149.53,1855.0,132.0269,132.0446,131.9034,131.9211,1855.0
2019-12-06 14:20:00,149.53,149.57,149.5,149.53,1780.0,131.9211,131.9564,131.8946,131.9211,1780.0
2019-12-06 14:25:00,149.54,149.55,149.5,149.52,2105.0,131.9299,131.9387,131.8946,131.9122,2105.0
2019-12-06 14:30:00,149.53,149.53,149.46,149.47,900.0,131.9211,131.9211,131.8593,131.8681,900.0
2019-12-06 14:35:00,149.44,149.56,149.44,149.55,2975.0,131.8417,131.9475,131.8417,131.9387,2975.0
2019-12-06 14:40:00,149.53,149.56,149.52,149.52,3270.0,131.9211,131.9475,131.9122,131.9122,3270.0
2019-12-06 14:45:00,149.5,149.5,149.45,149.49,3331.0,131.8946,131.8946,131.8505,131.8858,3331.0
2019-12-06 14:50:00,149.46,149.46,149.33,149.42,2288.0,131.8593,131.8593,131.7446,131.824,2288.0
2019-12-06 14:55:00,149.42,149.44,149.29,149.31,2000.0,131.824,131.8417,131.7093,131.727,2000.0
2019-12-06 15:00:00,149.3,149.44,149.3,149.43,2800.0,131.7181,131.8417,131.7181,131.8328,2800.0
2019-12-06 15:05:00,149.42,149.46,149.36,149.46,3087.0,131.824,131.8593,131.7711,131.8593,3087.0
2019-12-06 15:10:00,149.47,149.47,149.31,149.32,2800.0,131.8681,131.8681,131.727,131.7358,2800.0
2019-12-06 15:15:00,149.32,149.34,149.23,149.26,7260.0,131.7358,131.7534,131.6564,131.6829,7260.0
2019-12-06 15:20:00,149.28,149.35,149.26,149.35,3590.0,131.7005,131.7623,131.6829,131.7623,3590.0
2019-12-06 15:25:00,149.36,149.37,149.34,149.36,4260.0,131.7711,131.7799,131.7534,131.7711,4260.0
2019-12-06 15:30:00,149.37,149.46,149.31,149.43,7062.0,131.7799,131.8593,131.727,131.8328,7062.0
2019-12-06 15:35:00,149.41,149.43,149.32,149.35,4004.0,131.8152,131.8328,131.7358,131.7623,4004.0
2019-12-06 15:40:00,149.4,149.48,149.4,149.45,6013.0,131.8064,131.877,131.8064,131.8505,6013.0
2019-12-06 15:45:00,149.44,149.45,149.36,149.4,14518.0,131.8417,131.8505,131.7711,131.8064,14518.0
2019-12-06 15:50:00,149.4,149.44,149.29,149.34,15768.0,131.8064,131.8417,131.7093,131.7534,15768.0
2019-12-06 15:55:00,149.41,149.41,149.23,149.28,44825.0,131.8152,131.8152,131.6564,131.7005,44825.0
2019-12-09 09:30:00,149.84,149.84,149.35,149.36,12744.0,132.1946,132.1946,131.7623,131.7711,12744.0
2019-12-09 09:35:00,149.32,149.6,149.32,149.39,5009.0,131.7358,131.9828,131.7358,131.7976,5009.0
2019-12-09 09:40:00,149.33,149.61,149.26,149.46,3470.0,131.7446,131.9916,131.6829,131.8593,3470.0
2019-12-09 09:45:00,149.41,149.54,149.27,149.28,3120.0,131.8152,131.9299,131.6917,131.7005,3120.0
2019-12-09 09:50:00,149.41,149.6,149.4,149.47,3438.0,131.8152,131.9828,131.8064,131.8681,3438.0
2019-12-09 09:55:00,149.44,149.55,149.35,149.45,5096.0,131.8417,131.9387,131.7623,131.8505,5096.0
2019-12-09 10:00:00,149.45,149.57,149.35,149.55,18286.0,131.8505,131.9564,131.7623,131.9387,18286.0
2019-12-09 10:05:00,149.6,149.94,149.4,149.94,19377.0,131.9828,132.2828,131.8064,132.2828,19377.0
2019-12-09 10:10:00,149.96,150.2,149.96,150.06,8087.0,132.3004,132.5122,132.3004,132.3887,8087.0
2019-12-09 10:15:00,150.04,150.08,149.65,149.83,14111.0,132.371,132.4063,132.0269,132.1857,14111.0
2019-12-09 10:20:00,149.87,149.9,149.49,149.79,32516.0,132.221,132.2475,131.8858,132.1504,32516.0
2019-12-09 10:25:00,149.76,149.9,149.66,149.84,3176.0,132.124,132.2475,132.0358,132.1946,3176.0
2019-12-09 10:30:00,149.79,149.8,149.55,149.61,3937.0,132.1504,132.1593,131.9387,131.9916,3937.0
2019-12-09 10:35:00,149.51,149.54,149.5,149.5,1123.0,131.9034,131.9299,131.8946,131.8946,1123.0
2019-12-09 10:40:00,149.44,149.52,149.43,149.52,1000.0,131.8417,131.9122,131.8328,131.9122,1000.0
2019-12-09 10:45:00,149.54,149.62,149.47,149.57,6958.0,131.9299,132.0005,131.8681,131.9564,6958.0
2019-12-09 10:50:00,149.57,149.62,149.35,149.35,4033.0,131.9564,132.0005,131.7623,131.7623,4033.0
2019-12-09 10:55:00,149.35,149.35,149.21,149.23,6345.0,131.7623,131.7623,131.6387,131.6564,6345.0
2019-12-09 11:00:00,149.13,149.41,148.96,149.41,5693.0,131.5682,131.8152,131.4182,131.8152,5693.0
2019-12-09 11:05:00,149.21,149.33,149.17,149.33,3400.0,131.6387,131.7446,131.6035,131.7446,3400.0
2019-12-09 11:10:00,149.35,149.49,149.35,149.49,1314.0,131.7623,131.8858,131.7623,131.8858,1314.0
2019-12-09 11:15:00,149.52,149.52,149.43,149.43,1100.0,131.9122,131.9122,131.8328,131.8328,1100.0
2019-12-09 11:20:00,149.42,149.45,149.3,149.31,4391.0,131.824,131.8505,131.7181,131.727,4391.0
2019-12-09 11:25:00,149.23,149.32,149.21,149.22,5600.0,131.6564,131.7358,131.6387,131.6476,5600.0
2019-12-09 11:30:00,149.24,149.3,149.04,149.1,10877.0,131.6652,131.7181,131.4888,131.5417,10877.0
2019-12-09 11:35:00,149.09,149.25,149.01,149.01,2070.0,131.5329,131.674,131.4623,131.4623,2070.0
2019-12-09 11:40:00,149.02,149.13,149.0,149.0,2934.0,131.4711,131.5682,131.4535,131.4535,2934.0
2019-12-09 11:45:00,148.97,149.22,148.94,149.02,9528.0,131.427,131.6476,131.4005,131.4711,9528.0
2019-12-09 11:50:00,149.09,149.29,149.08,149.29,8215.0,131.5329,131.7093,131.5241,131.7093,8215.0
2019-12-09 11:55:00,149.22,149.38,149.22,149.38,1868.0,131.6476,131.7887,131.6476,131.7887,1868.0
2019-12-09 12:00:00,149.37,149.37,149.18,149.18,10145.0,131.7799,131.7799,131.6123,131.6123,10145.0
2019-12-09 12:05:00,149.19,149.2,149.0,149.03,18856.0,131.6211,131.6299,131.4535,131.4799,18856.0
2019-12-09 12:10:00,149.07,149.09,148.96,149.05,8121.0,131.5152,131.5329,131.4182,131.4976,8121.0
2019-12-09 12:15:00,149.05,149.05,148.91,148.93,10227.0,131.4976,131.4976,131.3741,131.3917,10227.0
2019-12-09 12:20:00,148.87,149.06,148.84,149.0,43957.0,131.3388,131.5064,131.3123,131.4535,43957.0
2019-12-09 12:25:00,148.96,149.42,148.86,149.42,14811.0,131.4182,131.824,131.33,131.824,14811.0
2019-12-09 12:30:00,149.42,149.54,149.31,149.32,2511.0,131.824,131.9299,131.727,131.7358,2511.0
2019-12-09 12:35:00,149.37,149.42,149.36,149.42,800.0,131.7799,131.824,131.7711,131.824,800.0
2019-12-09 12:40:00,149.4,149.43,149.23,149.26,8795.0,131.8064,131.8328,131.6564,131.6829,8795.0
2019-12-09 12:45:00,149.28,149.29,148.91,149.03,10091.0,131.7005,131.7093,131.3741,131.4799,10091.0
2019-12-09 12:50:00,149.06,149.32,149.06,149.32,7883.0,131.5064,131.7358,131.5064,131.7358,7883.0
2019-12-09 12:55:00,149.38,149.38,149.26,149.33,5939.0,131.7887,131.7887,131.6829,131.7446,5939.0
2019-12-09 13:00:00,149.37,149.56,149.29,149.51,4395.0,131.7799,131.9475,131.7093,131.9034,4395.0
2019-12-09 13:05:00,149.49,149.49,149.4,149.43,900.0,131.8858,131.8858,131.8064,131.8328,900.0
2019-12-09 13:10:00,149.48,149.51,149.45,149.51,24703.0,131.877,131.9034,131.8505,131.9034,24703.0
2019-12-09 13:15:00,149.49,149.57,149.47,149.47,1142.0,131.8858,131.9564,131.8681,131.8681,1142.0
2019-12-09 13:20:00,149.39,149.4,149.37,149.38,814.0,131.7976,131.8064,131.7799,131.7887,814.0
2019-12-09 13:25:00,149.38,149.41,149.37,149.4,400.0,131.7887,131.8152,131.7799,131.8064,400.0
2019-12-09 13:30:00,149.39,149.42,149.35,149.36,300.0,131.7976,131.824,131.7623,131.7711,300.0
2019-12-09 13:35:00,149.36,149.46,149.36,149.45,2108.0,131.7711,131.8593,131.7711,131.8505,2108.0
2019-12-09 13:40:00,149.43,149.46,149.39,149.44,400.0,131.8328,131.8593,131.7976,131.8417,400.0
2019-12-09 13:45:00,149.39,149.39,149.23,149.27,947.0,131.7976,131.7976,131.6564,131.6917,947.0
2019-12-09 13:50:00,149.25,149.29,149.24,149.29,799.0,131.674,131.7093,131.6652,131.7093,799.0
2019-12-09 13:55:00,149.37,149.4,149.3,149.35,1207.0,131.7799,131.8064,131.7181,131.7623,1207.0
2019-12-09 14:00:00,149.43,149.44,149.4,149.4,24423.0,131.8328,131.8417,131.8064,131.8064,24423.0
2019-12-09 14:05:00,149.42,149.42,149.29,149.33,1500.0,131.824,131.824,131.7093,131.7446,1500.0
2019-12-09 14:10:00,149.29,149.36,149.29,149.35,1696.0,131.7093,131.7711,131.7093,131.7623,1696.0
2019-12-09 14:15:00,149.35,149.37,149.3,149.37,1005.0,131.7623,131.7799,131.7181,131.7799,1005.0
2019-12-09 14:20:00,149.38,149.44,149.38,149.41,733.0,131.7887,131.8417,131.7887,131.8152,733.0
2019-12-09 14:25:00,149.44,149.46,149.41,149.43,1074.0,131.8417,131.8593,131.8152,131.8328,1074.0
2019-12-09 14:30:00,149.43,149.51,149.43,149.51,500.0,131.8328,131.9034,131.8328,131.9034,500.0
2019-12-09 14:35:00,149.46,149.47,149.46,149.47,200.0,131.8593,131.8681,131.8593,131.8681,200.0
2019-12-09 14:40:00,149.42,149.47,149.36,149.37,2854.0,131.824,131.8681,131.7711,131.7799,2854.0
2019-12-09 14:45:00,149.41,149.45,149.34,149.45,1436.0,131.8152,131.8505,131.7534,131.8505,1436.0
2019-12-09 14:50:00,149.51,149.56,149.46,149.56,5600.0,131.9034,131.9475,131.8593,131.9475,5600.0
2019-12-09 14:55:00,149.57,149.62,149.55,149.6,1300.0,131.9564,132.0005,131.9387,131.9828,1300.0
2019-12-09 15:00:00,149.58,149.67,149.56,149.6,1254.0,131.9652,132.0446,131.9475,131.9828,1254.0
2019-12-09 15:05:00,149.57,149.58,149.56,149.57,697.0,131.9564,131.9652,131.9475,131.9564,697.0
2019-12-09 15:10:00,149.59,149.62,149.57,149.62,979.0,131.974,132.0005,131.9564,132.0005,979.0
2019-12-09 15:15:00,149.61,149.63,149.46,149.52,5403.0,131.9916,132.0093,131.8593,131.9122,5403.0
2019-12-09 15:20:00,149.55,149.58,149.37,149.51,17614.0,131.9387,131.9652,131.7799,131.9034,17614.0
2019-12-09 15:25:00,149.53,149.6,149.43,149.44,8514.0,131.9211,131.9828,131.8328,131.8417,8514.0
2019-12-09 15:30:00,149.46,149.47,149.29,149.47,36556.0,131.8593,131.8681,131.7093,131.8681,36556.0
2019-12-09 15:35:00,149.5,149.54,149.44,149.44,4193.0,131.8946,131.9299,131.8417,131.8417,4193.0
2019-12-09 15:40:00,149.45,149.47,149.42,149.44,3073.0,131.8505,131.8681,131.824,131.8417,3073.0
2019-12-09 15:45:00,149.44,149.62,149.37,149.62,3801.0,131.8417,132.0005,131.7799,132.0005,3801.0
2019-12-09 15:50:00,149.63,149.69,149.51,149.58,7710.0,132.0093,132.0622,131.9034,131.9652,7710.0
2019-12-09 15:55:00,149.54,149.68,149.49,149.53,23144.0,131.9299,132.0534,131.8858,131.9211,23144.0
2019-12-10 09:30:00,149.62,149.9,149.44,149.57,9630.0,132.0005,132.2475,131.8417,131.9564,9630.0
2019-12-10 09:35:00,149.71,149.78,149.53,149.64,3753.0,132.0799,132.1416,131.9211,132.0181,3753.0
2019-12-10 09:40:00,149.59,149.84,149.5,149.69,8608.0,131.974,132.1946,131.8946,132.0622,8608.0
2019-12-10 09:45:00,149.84,150.01,149.7,149.71,4966.0,132.1946,132.3445,132.071,132.0799,4966.0
2019-12-10 09:50:00,149.72,150.09,149.72,149.88,28914.0,132.0887,132.4151,132.0887,132.2298,28914.0
2019-12-10 09:55:00,149.9,149.9,149.64,149.64,800.0,132.2475,132.2475,132.0181,132.0181,800.0
2019-12-10 10:00:00,149.62,149.73,149.35,149.57,3195.0,132.0005,132.0975,131.7623,131.9564,3195.0
2019-12-10 10:05:00,149.63,149.69,149.5,149.52,2517.0,132.0093,132.0622,131.8946,131.9122,2517.0
2019-12-10 10:10:00,149.4,149.68,149.39,149.47,5246.0,131.8064,132.0534,131.7976,131.8681,5246.0
2019-12-10 10:15:00,149.56,149.72,149.5,149.67,3913.0,131.9475,132.0887,131.8946,132.0446,3913.0
2019-12-10 10:20:00,149.7,149.82,149.67,149.81,4765.0,132.071,132.1769,132.0446,132.1681,4765.0
2019-12-10 10:25:00,149.86,149.86,149.7,149.76,3501.0,132.2122,132.2122,132.071,132.124,3501.0
2019-12-10 10:30:00,149.69,149.76,149.49,149.68,3000.0,132.0622,132.124,131.8858,132.0534,3000.0
2019-12-10 10:35:00,149.7,149.77,149.62,149.62,2952.0,132.071,132.1328,132.0005,132.0005,2952.0
2019-12-10 10:40:00,149.59,149.71,149.53,149.67,3470.0,131.974,132.0799,131.9211,132.0446,3470.0
2019-12-10 10:45:00,149.64,149.64,149.48,149.51,1915.0,132.0181,132.0181,131.877,131.9034,1915.0
2019-12-10 10:50:00,149.43,149.45,149.27,149.27,1978.0,131.8328,131.8505,131.6917,131.6917,1978.0
2019-12-10 10:55:00,149.26,149.32,149.22,149.32,9112.0,131.6829,131.7358,131.6476,131.7358,9112.0
2019-12-10 11:00:00,149.34,149.43,149.27,149.38,2001.0,131.7534,131.8328,131.6917,131.7887,2001.0
2019-12-10 11:05:00,149.36,149.41,149.22,149.36,3138.0,131.7711,131.8152,131.6476,131.7711,3138.0
2019-12-10 11:10:00,149.37,149.55,149.37,149.41,2200.0,131.7799,131.9387,131.7799,131.8152,2200.0
2019-12-10 11:15:00,149.37,149.4,149.19,149.19,2793.0,131.7799,131.8064,131.6211,131.6211,2793.0
2019-12-10 11:20:00,149.09,149.17,149.04,149.17,2674.0,131.5329,131.6035,131.4888,131.6035,2674.0
2019-12-10 11:25:00,149.15,149.35,149.14,149.33,4256.0,131.5858,131.7623,131.577,131.7446,4256.0
2019-12-10 11:30:00,149.38,149.49,149.33,149.49,2200.0,131.7887,131.8858,131.7446,131.8858,2200.0
2019-12-10 11:35:00,149.49,149.52,149.4,149.4,1800.0,131.8858,131.9122,131.8064,131.8064,1800.0
2019-12-10 11:40:00,149.3,149.47,149.3,149.41,3420.0,131.7181,131.8681,131.7181,131.8152,3420.0
2019-12-10 11:45:00,149.44,149.44,149.25,149.36,3550.0,131.8417,131.8417,131.674,131.7711,3550.0
2019-12-10 11:50:00,149.34,149.5,149.28,149.47,2000.0,131.7534,131.8946,131.7005,131.8681,2000.0
2019-12-10 11:55:00,149.47,149.55,149.42,149.55,901.0,131.8681,131.9387,131.824,131.9387,901.0
2019-12-10 12:00:00,149.58,149.63,149.49,149.49,3002.0,131.9652,132.0093,131.8858,131.8858,3002.0
2019-12-10 12:05:00,149.5,149.51,149.46,149.46,601.0,131.8946,131.9034,131.8593,131.8593,601.0
2019-12-10 12:10:00,149.49,149.57,149.48,149.57,5500.0,131.8858,131.9564,131.877,131.9564,5500.0
2019-12-10 12:15:00,149.53,149.71,149.53,149.7,1200.0,131.9211,132.0799,131.9211,132.071,1200.0
2019-12-10 12:20:00,149.66,149.66,149.44,149.5,7884.0,132.0358,132.0358,131.8417,131.8946,7884.0
2019-12-10 12:25:00,149.55,149.73,149.55,149.68,3470.0,131.9387,132.0975,131.9387,132.0534,3470.0
2019-12-10 12:30:00,149.67,149.71,149.57,149.57,1662.0,132.0446,132.0799,131.9564,131.9564,1662.0
2019-12-10 12:35:00,149.58,149.67,149.58,149.63,1891.0,131.9652,132.0446,131.9652,132.0093,1891.0
2019-12-10 12:40:00,149.63,149.76,149.63,149.75,8462.0,132.0093,132.124,132.0093,132.1152,8462.0
2019-12-10 12:45:00,149.76,149.83,149.74,149.78,2149.0,132.124,132.1857,132.1063,132.1416,2149.0
2019-12-10 12:50:00,149.78,149.85,149.66,149.75,3400.0,132.1416,132.2034,132.0358,132.1152,3400.0
2019-12-10 12:55:00,149.73,149.85,149.72,149.85,1542.0,132.0975,132.2034,132.0887,132.2034,1542.0
2019-12-10 13:00:00,149.85,149.85,149.8,149.81,1200.0,132.2034,132.2034,132.1593,132.1681,1200.0
2019-12-10 13:05:00,149.83,149.83,149.59,149.62,1400.0,132.1857,132.1857,131.974,132.0005,1400.0
2019-12-10 13:10:00,149.66,149.77,149.64,149.76,1688.0,132.0358,132.1328,132.0181,132.124,1688.0
2019-12-10 13:15:00,149.75,149.85,149.75,149.76,1902.0,132.1152,132.2034,132.1152,132.124,1902.0
2019-12-10 13:20:00,149.74,149.79,149.74,149.75,533.0,132.1063,132.1504,132.1063,132.1152,533.0
2019-12-10 13:25:00,149.72,149.79,149.72,149.79,1248.0,132.0887,132.1504,132.0887,132.1504,1248.0
2019-12-10 13:30:00,149.81,149.85,149.8,149.8,1503.0,132.1681,132.2034,132.1593,132.1593,1503.0
2019-12-10 13:35:00,149.8,149.84,149.76,149.76,2584.0,132.1593,132.1946,132.124,132.124,2584.0
2019-12-10 13:40:00,149.73,149.81,149.71,149.81,1271.0,132.0975,132.1681,132.0799,132.1681,1271.0
2019-12-10 13:45:00,149.79,149.79,149.7,149.74,1200.0,132.1504,132.1504,132.071,132.1063,1200.0
2019-12-10 13:50:00,149.77,149.84,149.76,149.81,1560.0,132.1328,132.1946,132.124,132.1681,1560.0
2019-12-10 13:55:00,149.79,149.79,149.7,149.78,1175.0,132.1504,132.1504,132.071,132.1416,1175.0
2019-12-10 14:00:00,149.79,149.79,149.76,149.77,803.0,132.1504,132.1504,132.124,132.1328,803.0
2019-12-10 14:05:00,149.78,149.86,149.78,149.82,714.0,132.1416,132.2122,132.1416,132.1769,714.0
2019-12-10 14:10:00,149.85,149.96,149.85,149.93,1553.0,132.2034,132.3004,132.2034,132.274,1553.0
2019-12-10 14:15:00,149.86,149.9,149.82,149.82,1304.0,132.2122,132.2475,132.1769,132.1769,1304.0
2019-12-10 14:20:00,149.84,149.85,149.78,149.78,1528.0,132.1946,132.2034,132.1416,132.1416,1528.0
2019-12-10 14:25:00,149.78,149.85,149.78,149.83,900.0,132.1416,132.2034,132.1416,132.1857,900.0
2019-12-10 14:30:00,149.86,149.88,149.8,149.82,1777.0,132.2122,132.2298,132.1593,132.1769,1777.0
2019-12-10 14:35:00,149.81,149.91,149.81,149.88,2439.0,132.1681,132.2563,132.1681,132.2298,2439.0
2019-12-10 14:40:00,149.85,149.85,149.77,149.78,1000.0,132.2034,132.2034,132.1328,132.1416,1000.0
2019-12-10 14:45:00,149.8,149.8,149.73,149.76,1000.0,132.1593,132.1593,132.0975,132.124,1000.0
2019-12-10 14:50:00,149.77,149.82,149.77,149.82,1222.0,132.1328,132.1769,132.1328,132.1769,1222.0
2019-12-10 14:55:00,149.81,149.81,149.69,149.73,1600.0,132.1681,132.1681,132.0622,132.0975,1600.0
2019-12-10 15:00:00,149.71,149.73,149.69,149.7,1802.0,132.0799,132.0975,132.0622,132.071,1802.0
2019-12-10 15:05:00,149.68,149.7,149.62,149.62,3901.0,132.0534,132.071,132.0005,132.0005,3901.0
2019-12-10 15:10:00,149.65,149.71,149.61,149.63,2120.0,132.0269,132.0799,131.9916,132.0093,2120.0
2019-12-10 15:15:00,149.63,149.67,149.56,149.6,2000.0,132.0093,132.0446,131.9475,131.9828,2000.0
2019-12-10 15:20:00,149.64,149.66,149.59,149.63,2201.0,132.0181,132.0358,131.974,132.0093,2201.0
2019-12-10 15:25:00,149.61,149.61,149.51,149.51,3318.0,131.9916,131.9916,131.9034,131.9034,3318.0
2019-12-10 15:30:00,149.47,149.47,149.35,149.36,5648.0,131.8681,131.8681,131.7623,131.7711,5648.0
2019-12-10 15:35:00,149.35,149.44,149.32,149.36,6533.0,131.7623,131.8417,131.7358,131.7711,6533.0
2019-12-10 15:40:00,149.36,149.48,149.31,149.48,6173.0,131.7711,131.877,131.727,131.877,6173.0
2019-12-10 15:45:00,149.48,149.61,149.46,149.61,7850.0,131.877,131.9916,131.8593,131.9916,7850.0
2019-12-10 15:50:00,149.59,149.59,149.48,149.57,15436.0,131.974,131.974,131.877,131.9564,15436.0
2019-12-10 15:55:00,149.54,149.65,149.39,149.4,30532.0,131.9299,132.0269,131.7976,131.8064,30532.0
2019-12-11 09:30:00,149.15,149.84,148.81,149.2,13687.0,131.5858,132.1946,131.2859,131.6299,13687.0
2019-12-11 09:35:00,149.39,149.49,149.17,149.21,1800.0,131.7976,131.8858,131.6035,131.6387,1800.0
2019-12-11 09:40:00,149.3,149.3,149.02,149.25,1642.0,131.7181,131.7181,131.4711,131.674,1642.0
2019-12-11 09:45:00,149.19,149.77,149.18,149.77,3200.0,131.6211,132.1328,131.6123,132.1328,3200.0
2019-12-11 09:50:00,149.69,149.84,149.53,149.72,7416.0,132.0622,132.1946,131.9211,132.0887,7416.0
2019-12-11 09:55:00,149.72,150.39,149.68,150.39,8396.0,132.0887,132.6798,132.0534,132.6798,8396.0
2019-12-11 10:00:00,150.31,150.31,150.04,150.16,11352.0,132.6092,132.6092,132.371,132.4769,11352.0
2019-12-11 10:05:00,150.09,150.09,149.71,149.78,8123.0,132.4151,132.4151,132.0799,132.1416,8123.0
2019-12-11 10:10:00,149.78,149.94,149.72,149.84,7750.0,132.1416,132.2828,132.0887,132.1946,7750.0
2019-12-11 10:15:00,149.83,149.83,149.63,149.63,1800.0,132.1857,132.1857,132.0093,132.0093,1800.0
2019-12-11 10:20:00,149.67,149.67,149.24,149.28,927.0,132.0446,132.0446,131.6652,131.7005,927.0
2019-12-11 10:25:00,149.18,149.4,149.18,149.4,2969.0,131.6123,131.8064,131.6123,131.8064,2969.0
2019-12-11 10:30:00,149.44,149.52,149.35,149.36,3989.0,131.8417,131.9122,131.7623,131.7711,3989.0
2019-12-11 10:35:00,149.34,149.4,149.26,149.31,2861.0,131.7534,131.8064,131.6829,131.727,2861.0
2019-12-11 10:40:00,149.27,149.67,149.27,149.59,8440.0,131.6917,132.0446,131.6917,131.974,8440.0
2019-12-11 10:45:00,149.62,149.85,149.57,149.71,4724.0,132.0005,132.2034,131.9564,132.0799,4724.0
2019-12-11 10:50:00,149.71,149.88,149.66,149.66,3800.0,132.0799,132.2298,132.0358,132.0358,3800.0
2019-12-11 10:55:00,149.71,149.74,149.4,149.41,2313.0,132.0799,132.1063,131.8064,131.8152,2313.0
2019-12-11 11:00:00,149.41,149.51,149.31,149.51,3000.0,131.8152,131.9034,131.727,131.9034,3000.0
2019-12-11 11:05:00,149.53,149.54,149.38,149.45,2610.0,131.9211,131.9299,131.7887,131.8505,2610.0
2019-12-11 11:10:00,149.45,149.45,149.4,149.43,1027.0,131.8505,131.8505,131.8064,131.8328,1027.0
2019-12-11 11:15:00,149.42,149.5,149.39,149.48,2438.0,131.824,131.8946,131.7976,131.877,2438.0
2019-12-11 11:20:00,149.5,149.53,149.46,149.49,1800.0,131.8946,131.9211,131.8593,131.8858,1800.0
2019-12-11 11:25:00,149.48,149.48,149.39,149.39,2900.0,131.877,131.877,131.7976,131.7976,2900.0
2019-12-11 11:30:00,149.41,149.43,149.3,149.34,1639.0,131.8152,131.8328,131.7181,131.7534,1639.0
2019-12-11 11:35:00,149.27,149.39,149.27,149.28,2422.0,131.6917,131.7976,131.6917,131.7005,2422.0
2019-12-11 11:40:00,149.26,149.32,149.26,149.29,1800.0,131.6829,131.7358,131.6829,131.7093,1800.0
2019-12-11 11:45:00,149.32,149.49,149.3,149.49,1600.0,131.7358,131.8858,131.7181,131.8858,1600.0
2019-12-11 11:50:00,149.5,149.54,149.43,149.47,2701.0,131.8946,131.9299,131.8328,131.8681,2701.0
2019-12-11 11:55:00,149.46,149.46,149.27,149.35,4416.0,131.8593,131.8593,131.6917,131.7623,4416.0
2019-12-11 12:00:00,149.35,149.45,149.31,149.44,4801.0,131.7623,131.8505,131.727,131.8417,4801.0
2019-12-11 12:05:00,149.44,149.57,149.44,149.57,1438.0,131.8417,131.9564,131.8417,131.9564,1438.0
2019-12-11 12:10:00,149.56,149.63,149.49,149.49,3334.0,131.9475,132.0093,131.8858,131.8858,3334.0
2019-12-11 12:15:00,149.49,149.79,149.49,149.79,4994.0,131.8858,132.1504,131.8858,132.1504,4994.0
2019-12-11 12:20:00,149.72,149.82,149.64,149.64,5477.0,132.0887,132.1769,132.0181,132.0181,5477.0
2019-12-11 12:25:00,149.67,149.78,149.67,149.71,2931.0,132.0446,132.1416,132.0446,132.0799,2931.0
2019-12-11 12:30:00,149.71,149.71,149.62,149.64,3961.0,132.0799,132.0799,132.0005,132.0181,3961.0
2019-12-11 12:35:00,149.68,149.82,149.67,149.81,2836.0,132.0534,132.1769,132.0446,132.1681,2836.0
2019-12-11 12:40:00,149.83,149.86,149.78,149.84,4789.0,132.1857,132.2122,132.1416,132.1946,4789.0
2019-12-11 12:45:00,149.83,149.83,149.77,149.81,2200.0,132.1857,132.1857,132.1328,132.1681,2200.0
2019-12-11 12:50:00,149.81,149.84,149.71,149.71,2155.0,132.1681,132.1946,132.0799,132.0799,2155.0
2019-12-11 12:55:00,149.72,149.77,149.59,149.59,4294.0,132.0887,132.1328,131.974,131.974,4294.0
2019-12-11 13:00:00,149.53,149.57,149.41,149.54,4585.0,131.9211,131.9564,131.8152,131.9299,4585.0
2019-12-11 13:05:00,149.56,149.71,149.56,149.71,2450.0,131.9475,132.0799,131.9475,132.0799,2450.0
2019-12-11 13:10:00,149.69,149.87,149.69,149.84,4808.0,132.0622,132.221,132.0622,132.1946,4808.0
2019-12-11 13:15:00,149.84,149.86,149.72,149.77,2602.0,132.1946,132.2122,132.0887,132.1328,2602.0
2019-12-11 13:20:00,149.85,149.85,149.75,149.76,1900.0,132.2034,132.2034,132.1152,132.124,1900.0
2019-12-11 13:25:00,149.78,149.86,149.77,149.78,2937.0,132.1416,132.2122,132.1328,132.1416,2937.0
2019-12-11 13:30:00,149.8,149.84,149.71,149.77,4572.0,132.1593,132.1946,132.0799,132.1328,4572.0
2019-12-11 13:35:00,149.77,149.77,149.56,149.56,3534.0,132.1328,132.1328,131.9475,131.9475,3534.0
2019-12-11 13:40:00,149.57,149.63,149.56,149.59,1792.0,131.9564,132.0093,131.9475,131.974,1792.0
2019-12-11 13:45:00,149.59,149.72,149.58,149.66,4766.0,131.974,132.0887,131.9652,132.0358,4766.0
2019-12-11 13:50:00,149.65,149.66,149.58,149.59,2114.0,132.0269,132.0358,131.9652,131.974,2114.0
2019-12-11 13:55:00,149.55,149.67,149.55,149.59,2127.0,131.9387,132.0446,131.9387,131.974,2127.0
2019-12-11 14:00:00,149.67,149.7,149.5,149.56,23005.0,132.0446,132.071,131.8946,131.9475,23005.0
2019-12-11 14:05:00,149.55,149.6,149.46,149.49,2930.0,131.9387,131.9828,131.8593,131.8858,2930.0
2019-12-11 14:10:00,149.5,149.81,149.49,149.81,18396.0,131.8946,132.1681,131.8858,132.1681,18396.0
2019-12-11 14:15:00,149.77,149.87,149.69,149.79,3605.0,132.1328,132.221,132.0622,132.1504,3605.0
2019-12-11 14:20:00,149.81,149.81,149.63,149.63,1075.0,132.1681,132.1681,132.0093,132.0093,1075.0
2019-12-11 14:25:00,149.64,149.64,149.52,149.52,900.0,132.0181,132.0181,131.9122,131.9122,900.0
2019-12-11 14:30:00,149.58,149.84,149.57,149.77,12747.0,131.9652,132.1946,131.9564,132.1328,12747.0
2019-12-11 14:35:00,149.74,149.78,149.68,149.71,2222.0,132.1063,132.1416,132.0534,132.0799,2222.0
2019-12-11 14:40:00,149.76,149.94,149.73,149.89,800.0,132.124,132.2828,132.0975,132.2387,800.0
2019-12-11 14:45:00,149.85,150.0,149.85,150.0,2000.0,132.2034,132.3357,132.2034,132.3357,2000.0
2019-12-11 14:50:00,150.0,150.15,149.89,150.14,3076.0,132.3357,132.4681,132.2387,132.4592,3076.0
2019-12-11 14:55:00,150.07,150.07,149.92,149.92,3777.0,132.3975,132.3975,132.2651,132.2651,3777.0
2019-12-11 15:00:00,149.96,149.99,149.92,149.92,1300.0,132.3004,132.3269,132.2651,132.2651,1300.0
2019-12-11 15:05:00,149.88,149.97,149.86,149.9,2813.0,132.2298,132.3092,132.2122,132.2475,2813.0
2019-12-11 15:10:00,149.9,149.92,149.82,149.83,3088.0,132.2475,132.2651,132.1769,132.1857,3088.0
2019-12-11 15:15:00,149.84,149.84,149.68,149.72,2531.0,132.1946,132.1946,132.0534,132.0887,2531.0
2019-12-11 15:20:00,149.75,149.82,149.74,149.82,2726.0,132.1152,132.1769,132.1063,132.1769,2726.0
2019-12-11 15:25:00,149.84,149.99,149.84,149.93,4300.0,132.1946,132.3269,132.1946,132.274,4300.0
2019-12-11 15:30:00,149.94,149.94,149.83,149.84,6272.0,132.2828,132.2828,132.1857,132.1946,6272.0
2019-12-11 15:35:00,149.85,149.86,149.67,149.67,4888.0,132.2034,132.2122,132.0446,132.0446,4888.0
2019-12-11 15:40:00,149.62,149.62,149.52,149.57,6247.0,132.0005,132.0005,131.9122,131.9564,6247.0
2019-12-11 15:45:00,149.57,149.68,149.57,149.62,13392.0,131.9564,132.0534,131.9564,132.0005,13392.0
2019-12-11 15:50:00,149.65,149.86,149.65,149.86,15745.0,132.0269,132.2122,132.0269,132.2122,15745.0
2019-12-11 15:55:00,149.84,149.88,149.71,149.77,34277.0,132.1946,132.2298,132.0799,132.1328,34277.0
2019-12-12 09:30:00,149.11,149.32,148.72,148.72,9977.0,131.5505,131.7358,131.2065,131.2065,9977.0
2019-12-12 09:35:00,148.78,149.35,148.78,148.89,5289.0,131.2594,131.7623,131.2594,131.3564,5289.0
2019-12-12 09:40:00,148.8,148.81,148.64,148.64,2818.0,131.277,131.2859,131.1359,131.1359,2818.0
2019-12-12 09:45:00,148.61,148.62,148.38,148.47,6329.0,131.1094,131.1182,130.9065,130.9859,6329.0
2019-12-12 09:50:00,148.51,148.68,148.5,148.61,5200.0,131.0212,131.1712,131.0124,131.1094,5200.0
2019-12-12 09:55:00,148.59,148.89,148.54,148.86,3918.0,131.0918,131.3564,131.0476,131.33,3918.0
2019-12-12 10:00:00,148.95,149.09,148.63,148.82,5484.0,131.4094,131.5329,131.1271,131.2947,5484.0
2019-12-12 10:05:00,148.86,149.08,148.62,148.71,8094.0,131.33,131.5241,131.1182,131.1976,8094.0
2019-12-12 10:10:00,148.66,148.84,148.63,148.76,3921.0,131.1535,131.3123,131.1271,131.2417,3921.0
2019-12-12 10:15:00,148.76,148.8,148.62,148.64,4803.0,131.2417,131.277,131.1182,131.1359,4803.0
2019-12-12 10:20:00,148.63,148.63,148.29,148.32,9266.0,131.1271,131.1271,130.8271,130.8536,9266.0
2019-12-12 10:25:00,148.25,148.5,148.22,148.34,4388.0,130.7918,131.0124,130.7653,130.8712,4388.0
2019-12-12 10:30:00,148.37,148.43,148.26,148.34,5134.0,130.8977,130.9506,130.8006,130.8712,5134.0
2019-12-12 10:35:00,148.38,148.41,148.24,148.31,3590.0,130.9065,130.933,130.783,130.8447,3590.0
2019-12-12 10:40:00,148.28,148.28,147.97,148.0,3988.0,130.8183,130.8183,130.5448,130.5712,3988.0
2019-12-12 10:45:00,148.01,148.07,147.96,147.96,2639.0,130.5801,130.633,130.536,130.536,2639.0
2019-12-12 10:50:00,147.97,148.19,147.96,148.09,3629.0,130.5448,130.7389,130.536,130.6506,3629.0
2019-12-12 10:55:00,148.06,148.21,148.06,148.13,5486.0,130.6242,130.7565,130.6242,130.6859,5486.0
2019-12-12 11:00:00,148.15,148.25,148.11,148.21,3582.0,130.7036,130.7918,130.6683,130.7565,3582.0
2019-12-12 11:05:00,148.19,148.25,148.04,148.09,4402.0,130.7389,130.7918,130.6065,130.6506,4402.0
2019-12-12 11:10:00,148.08,148.1,147.85,147.89,7355.0,130.6418,130.6595,130.4389,130.4742,7355.0
2019-12-12 11:15:00,147.91,147.98,147.84,147.87,4512.0,130.4918,130.5536,130.4301,130.4565,4512.0
2019-12-12 11:20:00,147.89,147.93,147.72,147.74,4572.0,130.4742,130.5095,130.3242,130.3419,4572.0
2019-12-12 11:25:00,147.73,147.82,147.66,147.82,4929.0,130.333,130.4124,130.2713,130.4124,4929.0
2019-12-12 11:30:00,147.88,147.93,147.75,147.75,4020.0,130.4654,130.5095,130.3507,130.3507,4020.0
2019-12-12 11:35:00,147.75,147.89,147.66,147.84,2940.0,130.3507,130.4742,130.2713,130.4301,2940.0
2019-12-12 11:40:00,147.82,147.83,147.75,147.81,4282.0,130.4124,130.4213,130.3507,130.4036,4282.0
2019-12-12 11:45:00,147.81,147.82,147.74,147.75,2599.0,130.4036,130.4124,130.3419,130.3507,2599.0
2019-12-12 11:50:00,147.67,147.72,147.59,147.59,2052.0,130.2801,130.3242,130.2095,130.2095,2052.0
2019-12-12 11:55:00,147.58,147.72,147.47,147.52,4002.0,130.2007,130.3242,130.1037,130.1478,4002.0
2019-12-12 12:00:00,147.44,147.51,147.41,147.47,2436.0,130.0772,130.1389,130.0507,130.1037,2436.0
2019-12-12 12:05:00,147.47,147.64,147.47,147.54,1605.0,130.1037,130.2536,130.1037,130.1654,1605.0
2019-12-12 12:10:00,147.55,147.55,147.33,147.43,2411.0,130.1742,130.1742,129.9801,130.0684,2411.0
2019-12-12 12:15:00,147.43,147.44,147.24,147.3,3118.0,130.0684,130.0772,129.9007,129.9537,3118.0
2019-12-12 12:20:00,147.27,147.32,147.23,147.27,4125.0,129.9272,129.9713,129.8919,129.9272,4125.0
2019-12-12 12:25:00,147.26,147.35,147.23,147.3,6485.0,129.9184,129.9978,129.8919,129.9537,6485.0
2019-12-12 12:30:00,147.28,147.63,147.28,147.55,5061.0,129.936,130.2448,129.936,130.1742,5061.0
2019-12-12 12:35:00,147.54,147.68,147.54,147.61,4919.0,130.1654,130.2889,130.1654,130.2272,4919.0
2019-12-12 12:40:00,147.63,147.66,147.57,147.61,1100.0,130.2448,130.2713,130.1919,130.2272,1100.0
2019-12-12 12:45:00,147.6,147.66,147.58,147.58,3193.0,130.2183,130.2713,130.2007,130.2007,3193.0
2019-12-12 12:50:00,147.6,147.64,147.58,147.61,1712.0,130.2183,130.2536,130.2007,130.2272,1712.0
2019-12-12 12:55:00,147.65,147.65,147.46,147.46,2300.0,130.2625,130.2625,130.0948,130.0948,2300.0
2019-12-12 13:00:00,147.48,147.62,147.48,147.6,3241.0,130.1125,130.236,130.1125,130.2183,3241.0
2019-12-12 13:05:00,147.61,147.64,147.59,147.64,1738.0,130.2272,130.2536,130.2095,130.2536,1738.0
2019-12-12 13:10:00,147.65,147.67,147.61,147.65,1300.0,130.2625,130.2801,130.2272,130.2625,1300.0
2019-12-12 13:15:00,147.66,147.66,147.62,147.64,1107.0,130.2713,130.2713,130.236,130.2536,1107.0
2019-12-12 13:20:00,147.64,147.65,147.57,147.57,845.0,130.2536,130.2625,130.1919,130.1919,845.0
2019-12-12 13:25:00,147.52,147.6,147.44,147.45,8113.0,130.1478,130.2183,130.0772,130.086,8113.0
2019-12-12 13:30:00,147.42,147.5,147.41,147.44,3607.0,130.0595,130.1301,130.0507,130.0772,3607.0
2019-12-12 13:35:00,147.45,147.48,147.23,147.26,3374.0,130.086,130.1125,129.8919,129.9184,3374.0
2019-12-12 13:40:00,147.26,147.26,147.21,147.21,1302.0,129.9184,129.9184,129.8743,129.8743,1302.0
2019-12-12 13:45:00,147.22,147.28,147.15,147.15,5985.0,129.8831,129.936,129.8213,129.8213,5985.0
2019-12-12 13:50:00,147.12,147.13,146.96,146.98,2112.0,129.7949,129.8037,129.6537,129.6714,2112.0
2019-12-12 13:55:00,146.94,146.97,146.85,146.9,7491.0,129.6361,129.6625,129.5567,129.6008,7491.0
2019-12-12 14:00:00,146.9,146.9,146.81,146.81,4049.0,129.6008,129.6008,129.5214,129.5214,4049.0
2019-12-12 14:05:00,146.82,146.82,146.63,146.63,4846.0,129.5302,129.5302,129.3626,129.3626,4846.0
2019-12-12 14:10:00,146.63,146.78,146.63,146.63,2947.0,129.3626,129.4949,129.3626,129.3626,2947.0
2019-12-12 14:15:00,146.64,146.73,146.64,146.69,1872.0,129.3714,129.4508,129.3714,129.4155,1872.0
2019-12-12 14:20:00,146.72,146.73,146.67,146.68,4041.0,129.442,129.4508,129.3979,129.4067,4041.0
2019-12-12 14:25:00,146.66,146.66,146.6,146.64,2351.0,129.389,129.389,129.3361,129.3714,2351.0
2019-12-12 14:30:00,146.65,147.15,146.65,146.88,8361.0,129.3802,129.8213,129.3802,129.5831,8361.0
2019-12-12 14:35:00,146.85,146.93,146.74,146.93,2417.0,129.5567,129.6272,129.4596,129.6272,2417.0
2019-12-12 14:40:00,146.97,146.97,146.89,146.89,1100.0,129.6625,129.6625,129.592,129.592,1100.0
2019-12-12 14:45:00,146.89,146.91,146.7,146.7,1505.0,129.592,129.6096,129.4243,129.4243,1505.0
2019-12-12 14:50:00,146.72,146.97,146.66,146.97,4150.0,129.442,129.6625,129.389,129.6625,4150.0
2019-12-12 14:55:00,146.99,146.99,146.83,146.83,1500.0,129.6802,129.6802,129.539,129.539,1500.0
2019-12-12 15:00:00,146.86,146.9,146.74,146.74,6459.0,129.5655,129.6008,129.4596,129.4596,6459.0
2019-12-12 15:05:00,146.73,146.79,146.7,146.7,2150.0,129.4508,129.5037,129.4243,129.4243,2150.0
2019-12-12 15:10:00,146.7,146.72,146.6,146.61,3381.0,129.4243,129.442,129.3361,129.3449,3381.0
2019-12-12 15:15:00,146.6,146.78,146.6,146.78,3993.0,129.3361,129.4949,129.3361,129.4949,3993.0
2019-12-12 15:20:00,146.78,146.78,146.66,146.66,1320.0,129.4949,129.4949,129.389,129.389,1320.0
2019-12-12 15:25:00,146.65,146.79,146.65,146.77,4453.0,129.3802,129.5037,129.3802,129.4861,4453.0
2019-12-12 15:30:00,146.78,146.78,146.65,146.71,5904.0,129.4949,129.4949,129.3802,129.4332,5904.0
2019-12-12 15:35:00,146.72,146.78,146.64,146.74,7178.0,129.442,129.4949,129.3714,129.4596,7178.0
2019-12-12 15:40:00,146.73,146.92,146.72,146.89,10151.0,129.4508,129.6184,129.442,129.592,10151.0
2019-12-12 15:45:00,146.9,146.93,146.78,146.9,11759.0,129.6008,129.6272,129.4949,129.6008,11759.0
2019-12-12 15:50:00,146.92,147.0,146.87,146.89,15544.0,129.6184,129.689,129.5743,129.592,15544.0
2019-12-12 15:55:00,146.89,146.93,146.79,146.81,35707.0,129.592,129.6272,129.5037,129.5214,35707.0
2019-12-13 09:30:00,145.88,145.97,144.72,145.79,17485.0,128.7009,128.7803,127.6775,128.6215,17485.0
2019-12-13 09:35:00,145.92,146.34,145.92,146.19,2045.0,128.7362,129.1067,128.7362,128.9744,2045.0
2019-12-13 09:40:00,146.17,146.17,145.86,145.9,1612.0,128.9567,128.9567,128.6833,128.7185,1612.0
2019-12-13 09:45:00,146.0,146.37,145.87,146.35,2652.0,128.8068,129.1332,128.6921,129.1155,2652.0
2019-12-13 09:50:00,146.41,146.47,146.24,146.3,3519.0,129.1685,129.2214,129.0185,129.0714,3519.0
2019-12-13 09:55:00,146.14,146.18,145.98,146.1,3005.0,128.9303,128.9656,128.7891,128.895,3005.0
2019-12-13 10:00:00,146.13,146.49,146.03,146.49,5280.0,128.9215,129.2391,128.8332,129.2391,5280.0
2019-12-13 10:05:00,146.33,146.48,146.15,146.15,8971.0,129.0979,129.2302,128.9391,128.9391,8971.0
2019-12-13 10:10:00,145.77,145.77,145.57,145.7,3339.0,128.6038,128.6038,128.4274,128.5421,3339.0
2019-12-13 10:15:00,145.76,145.79,145.55,145.74,2013.0,128.595,128.6215,128.4098,128.5774,2013.0
2019-12-13 10:20:00,145.71,145.71,145.39,145.62,5917.0,128.5509,128.5509,128.2686,128.4715,5917.0
2019-12-13 10:25:00,145.58,145.68,145.51,145.59,2443.0,128.4362,128.5244,128.3745,128.445,2443.0
2019-12-13 10:30:00,145.66,145.88,145.62,145.86,6458.0,128.5068,128.7009,128.4715,128.6833,6458.0
2019-12-13 10:35:00,145.86,146.37,145.85,146.31,7673.0,128.6833,129.1332,128.6744,129.0803,7673.0
2019-12-13 10:40:00,146.31,146.31,146.07,146.15,3867.0,129.0803,129.0803,128.8685,128.9391,3867.0
2019-12-13 10:45:00,146.18,146.2,145.93,146.01,3201.0,128.9656,128.9832,128.745,128.8156,3201.0
2019-12-13 10:50:00,146.03,146.23,146.01,146.22,8436.0,128.8332,129.0097,128.8156,129.0009,8436.0
2019-12-13 10:55:00,146.16,146.16,145.96,145.96,1901.0,128.9479,128.9479,128.7715,128.7715,1901.0
2019-12-13 11:00:00,146.01,146.11,145.93,146.0,4713.0,128.8156,128.9038,128.745,128.8068,4713.0
2019-12-13 11:05:00,146.02,146.29,146.02,146.21,5040.0,128.8244,129.0626,128.8244,128.992,5040.0
2019-12-13 11:10:00,146.22,146.23,146.03,146.13,2972.0,129.0009,129.0097,128.8332,128.9215,2972.0
2019-12-13 11:15:00,146.23,146.34,146.17,146.31,4458.0,129.0097,129.1067,128.9567,129.0803,4458.0
2019-12-13 11:20:00,146.27,146.69,146.27,146.6,5129.0,129.045,129.4155,129.045,129.3361,5129.0
2019-12-13 11:25:00,146.58,146.64,146.42,146.64,2031.0,129.3185,129.3714,129.1773,129.3714,2031.0
2019-12-13 11:30:00,146.69,146.98,146.67,146.95,9600.0,129.4155,129.6714,129.3979,129.6449,9600.0
2019-12-13 11:35:00,146.94,147.04,146.89,146.91,1642.0,129.6361,129.7243,129.592,129.6096,1642.0
2019-12-13 11:40:00,146.87,146.99,146.87,146.97,2100.0,129.5743,129.6802,129.5743,129.6625,2100.0
2019-12-13 11:45:00,146.99,146.99,146.85,146.85,3284.0,129.6802,129.6802,129.5567,129.5567,3284.0
2019-12-13 11:50:00,146.82,146.83,146.75,146.82,1861.0,129.5302,129.539,129.4684,129.5302,1861.0
2019-12-13 11:55:00,146.99,146.99,146.88,146.97,2278.0,129.6802,129.6802,129.5831,129.6625,2278.0
2019-12-13 12:00:00,146.93,147.05,146.91,146.98,2850.0,129.6272,129.7331,129.6096,129.6714,2850.0
2019-12-13 12:05:00,147.0,147.16,147.0,147.09,1952.0,129.689,129.8302,129.689,129.7684,1952.0
2019-12-13 12:10:00,147.12,147.12,146.99,147.01,1886.0,129.7949,129.7949,129.6802,129.6978,1886.0
2019-12-13 12:15:00,146.91,146.95,146.87,146.95,1900.0,129.6096,129.6449,129.5743,129.6449,1900.0
2019-12-13 12:20:00,146.99,147.04,146.91,147.03,1706.0,129.6802,129.7243,129.6096,129.7155,1706.0
2019-12-13 12:25:00,147.08,147.15,147.02,147.15,3055.0,129.7596,129.8213,129.7066,129.8213,3055.0
2019-12-13 12:30:00,147.15,147.22,147.13,147.19,3235.0,129.8213,129.8831,129.8037,129.8566,3235.0
2019-12-13 12:35:00,147.2,147.24,147.0,147.0,1900.0,129.8654,129.9007,129.689,129.689,1900.0
2019-12-13 12:40:00,147.02,147.11,147.0,147.11,2549.0,129.7066,129.786,129.689,129.786,2549.0
2019-12-13 12:45:00,147.1,147.12,147.07,147.09,900.0,129.7772,129.7949,129.7508,129.7684,900.0
2019-12-13 12:50:00,147.09,147.09,146.97,147.03,2166.0,129.7684,129.7684,129.6625,129.7155,2166.0
2019-12-13 12:55:00,147.01,147.27,147.01,147.24,2212.0,129.6978,129.9272,129.6978,129.9007,2212.0
2019-12-13 13:00:00,147.24,147.31,147.22,147.31,2296.0,129.9007,129.9625,129.8831,129.9625,2296.0
2019-12-13 13:05:00,147.33,147.37,147.24,147.27,1647.0,129.9801,130.0154,129.9007,129.9272,1647.0
2019-12-13 13:10:00,147.25,147.25,147.22,147.23,999.0,129.9096,129.9096,129.8831,129.8919,999.0
2019-12-13 13:15:00,147.3,147.36,147.2,147.23,2192.0,129.9537,130.0066,129.8654,129.8919,2192.0
2019-12-13 13:20:00,147.25,147.25,147.18,147.21,1663.0,129.9096,129.9096,129.8478,129.8743,1663.0
2019-12-13 13:25:00,147.22,147.27,147.22,147.23,828.0,129.8831,129.9272,129.8831,129.8919,828.0
2019-12-13 13:30:00,147.25,147.31,147.23,147.31,1308.0,129.9096,129.9625,129.8919,129.9625,1308.0
2019-12-13 13:35:00,147.27,147.29,147.23,147.25,1740.0,129.9272,129.9449,129.8919,129.9096,1740.0
2019-12-13 13:40:00,147.25,147.28,147.23,147.23,2700.0,129.9096,129.936,129.8919,129.8919,2700.0
2019-12-13 13:45:00,147.27,147.28,147.27,147.27,130.0,129.9272,129.936,129.9272,129.9272,130.0
2019-12-13 13:50:00,147.25,147.35,147.25,147.31,2171.0,129.9096,129.9978,129.9096,129.9625,2171.0
2019-12-13 13:55:00,147.32,147.46,147.31,147.41,3000.0,129.9713,130.0948,129.9625,130.0507,3000.0
2019-12-13 14:00:00,147.46,147.48,147.42,147.43,2716.0,130.0948,130.1125,130.0595,130.0684,2716.0
2019-12-13 14:05:00,147.42,147.45,147.39,147.44,2247.0,130.0595,130.086,130.0331,130.0772,2247.0
2019-12-13 14:10:00,147.46,147.51,147.43,147.46,2203.0,130.0948,130.1389,130.0684,130.0948,2203.0
2019-12-13 14:15:00,147.44,147.46,147.34,147.41,2220.0,130.0772,130.0948,129.989,130.0507,2220.0
2019-12-13 14:20:00,147.41,147.45,147.36,147.36,1001.0,130.0507,130.086,130.0066,130.0066,1001.0
2019-12-13 14:25:00,147.35,147.41,147.3,147.31,2211.0,129.9978,130.0507,129.9537,129.9625,2211.0
2019-12-13 14:30:00,147.29,147.35,147.29,147.35,2121.0,129.9449,129.9978,129.9449,129.9978,2121.0
2019-12-13 14:35:00,147.34,147.48,147.33,147.48,2300.0,129.989,130.1125,129.9801,130.1125,2300.0
2019-12-13 14:40:00,147.45,147.46,147.38,147.43,2969.0,130.086,130.0948,130.0243,130.0684,2969.0
2019-12-13 14:45:00,147.43,147.47,147.4,147.41,3303.0,130.0684,130.1037,130.0419,130.0507,3303.0
2019-12-13 14:50:00,147.4,147.4,147.27,147.33,3057.0,130.0419,130.0419,129.9272,129.9801,3057.0
2019-12-13 14:55:00,147.34,147.39,147.32,147.33,3100.0,129.989,130.0331,129.9713,129.9801,3100.0
2019-12-13 15:00:00,147.33,147.33,147.26,147.33,3234.0,129.9801,129.9801,129.9184,129.9801,3234.0
2019-12-13 15:05:00,147.34,147.43,147.33,147.41,3023.0,129.989,130.0684,129.9801,130.0507,3023.0
2019-12-13 15:10:00,147.4,147.57,147.39,147.53,3305.0,130.0419,130.1919,130.0331,130.1566,3305.0
2019-12-13 15:15:00,147.52,147.58,147.51,147.51,2999.0,130.1478,130.2007,130.1389,130.1389,2999.0
2019-12-13 15:20:00,147.48,147.52,147.43,147.43,2700.0,130.1125,130.1478,130.0684,130.0684,2700.0
2019-12-13 15:25:00,147.43,147.48,147.39,147.42,2208.0,130.0684,130.1125,130.0331,130.0595,2208.0
2019-12-13 15:30:00,147.45,147.54,147.41,147.41,6273.0,130.086,130.1654,130.0507,130.0507,6273.0
2019-12-13 15:35:00,147.43,147.44,147.38,147.42,5972.0,130.0684,130.0772,130.0243,130.0595,5972.0
2019-12-13 15:40:00,147.44,147.44,147.39,147.4,8145.0,130.0772,130.0772,130.0331,130.0419,8145.0
2019-12-13 15:45:00,147.39,147.42,147.34,147.34,9546.0,130.0331,130.0595,129.989,129.989,9546.0
2019-12-13 15:50:00,147.32,147.39,147.3,147.3,12214.0,129.9713,130.0331,129.9537,129.9537,12214.0
2019-12-13 15:55:00,147.31,147.37,147.14,147.15,32384.0,129.9625,130.0154,129.8125,129.8213,32384.0
2019-12-16 09:30:00,147.37,147.72,147.34,147.45,17544.0,130.0154,130.3242,129.989,130.086,17544.0
2019-12-16 09:35:00,147.32,147.32,146.88,146.96,959.0,129.9713,129.9713,129.5831,129.6537,959.0
2019-12-16 09:40:00,146.96,147.03,146.5,146.62,5112.0,129.6537,129.7155,129.2479,129.3538,5112.0
2019-12-16 09:45:00,146.76,146.92,146.72,146.9,2310.0,129.4773,129.6184,129.442,129.6008,2310.0
2019-12-16 09:50:00,146.9,147.4,146.9,147.39,3081.0,129.6008,130.0419,129.6008,130.0331,3081.0
2019-12-16 09:55:00,147.61,147.64,147.46,147.51,2669.0,130.2272,130.2536,130.0948,130.1389,2669.0
2019-12-16 10:00:00,147.5,147.57,147.35,147.35,4848.0,130.1301,130.1919,129.9978,129.9978,4848.0
2019-12-16 10:05:00,147.43,147.55,147.28,147.28,2027.0,130.0684,130.1742,129.936,129.936,2027.0
2019-12-16 10:10:00,147.19,147.29,147.1,147.16,3835.0,129.8566,129.9449,129.7772,129.8302,3835.0
2019-12-16 10:15:00,147.25,147.43,147.1,147.29,3018.0,129.9096,130.0684,129.7772,129.9449,3018.0
2019-12-16 10:20:00,147.28,147.53,147.28,147.5,2099.0,129.936,130.1566,129.936,130.1301,2099.0
2019-12-16 10:25:00,147.51,147.55,147.4,147.44,2300.0,130.1389,130.1742,130.0419,130.0772,2300.0
2019-12-16 10:30:00,147.48,147.66,147.48,147.54,3412.0,130.1125,130.2713,130.1125,130.1654,3412.0
2019-12-16 10:35:00,147.53,147.59,147.46,147.46,1318.0,130.1566,130.2095,130.0948,130.0948,1318.0
2019-12-16 10:40:00,147.8,147.94,147.74,147.93,3479.0,130.3948,130.5183,130.3419,130.5095,3479.0
2019-12-16 10:45:00,147.91,147.91,147.77,147.83,3931.0,130.4918,130.4918,130.3683,130.4213,3931.0
2019-12-16 10:50:00,147.86,148.08,147.86,148.04,2285.0,130.4477,130.6418,130.4477,130.6065,2285.0
2019-12-16 10:55:00,148.1,148.14,147.86,147.91,3100.0,130.6595,130.6948,130.4477,130.4918,3100.0
2019-12-16 11:00:00,147.99,148.06,147.89,147.89,1905.0,130.5624,130.6242,130.4742,130.4742,1905.0
2019-12-16 11:05:00,147.95,147.98,147.87,147.88,2600.0,130.5271,130.5536,130.4565,130.4654,2600.0
2019-12-16 11:10:00,147.84,148.05,147.83,148.05,2151.0,130.4301,130.6154,130.4213,130.6154,2151.0
2019-12-16 11:15:00,147.99,147.99,147.88,147.91,2950.0,130.5624,130.5624,130.4654,130.4918,2950.0
2019-12-16 11:20:00,147.96,147.98,147.74,147.83,4294.0,130.536,130.5536,130.3419,130.4213,4294.0
2019-12-16 11:25:00,147.84,147.95,147.82,147.92,3733.0,130.4301,130.5271,130.4124,130.5007,3733.0
2019-12-16 11:30:00,147.94,147.94,147.83,147.92,1612.0,130.5183,130.5183,130.4213,130.5007,1612.0
2019-12-16 11:35:00,147.94,147.99,147.88,147.91,4705.0,130.5183,130.5624,130.4654,130.4918,4705.0
2019-12-16 11:40:00,147.89,147.9,147.75,147.77,2838.0,130.4742,130.483,130.3507,130.3683,2838.0
2019-12-16 11:45:00,147.76,147.77,147.58,147.61,3602.0,130.3595,130.3683,130.2007,130.2272,3602.0
2019-12-16 11:50:00,147.61,147.62,147.44,147.48,5991.0,130.2272,130.236,130.0772,130.1125,5991.0
2019-12-16 11:55:00,147.43,147.56,147.43,147.52,2122.0,130.0684,130.1831,130.0684,130.1478,2122.0
2019-12-16 12:00:00,147.65,147.65,147.32,147.39,8753.0,130.2625,130.2625,129.9713,130.0331,8753.0
2019-12-16 12:05:00,147.45,147.58,147.37,147.54,7016.0,130.086,130.2007,130.0154,130.1654,7016.0
2019-12-16 12:10:00,147.56,147.58,147.41,147.44,3628.0,130.1831,130.2007,130.0507,130.0772,3628.0
2019-12-16 12:15:00,147.46,147.47,147.36,147.39,4366.0,130.0948,130.1037,130.0066,130.0331,4366.0
2019-12-16 12:20:00,147.42,147.53,147.4,147.53,4785.0,130.0595,130.1566,130.0419,130.1566,4785.0
2019-12-16 12:25:00,147.5,147.51,147.44,147.51,3400.0,130.1301,130.1389,130.0772,130.1389,3400.0
2019-12-16 12:30:00,147.51,147.54,147.51,147.51,2000.0,130.1389,130.1654,130.1389,130.1389,2000.0
2019-12-16 12:35:00,147.52,147.61,147.41,147.41,5270.0,130.1478,130.2272,130.0507,130.0507,5270.0
2019-12-16 12:40:00,147.42,147.54,147.41,147.43,4661.0,130.0595,130.1654,130.0507,130.0684,4661.0
2019-12-16 12:45:00,147.45,147.47,147.37,147.37,6388.0,130.086,130.1037,130.0154,130.0154,6388.0
2019-12-16 12:50:00,147.37,147.46,147.35,147.39,3550.0,130.0154,130.0948,129.9978,130.0331,3550.0
2019-12-16 12:55:00,147.4,147.43,147.28,147.34,3698.0,130.0419,130.0684,129.936,129.989,3698.0
2019-12-16 13:00:00,147.36,147.38,147.31,147.32,4220.0,130.0066,130.0243,129.9625,129.9713,4220.0
2019-12-16 13:05:00,147.32,147.39,147.32,147.35,3597.0,129.9713,130.0331,129.9713,129.9978,3597.0
2019-12-16 13:10:00,147.34,147.38,147.25,147.34,3008.0,129.989,130.0243,129.9096,129.989,3008.0
2019-12-16 13:15:00,147.33,147.47,147.33,147.43,4266.0,129.9801,130.1037,129.9801,130.0684,4266.0
2019-12-16 13:20:00,147.4,147.41,147.23,147.27,2150.0,130.0419,130.0507,129.8919,129.9272,2150.0
2019-12-16 13:25:00,147.25,147.25,147.16,147.23,2950.0,129.9096,129.9096,129.8302,129.8919,2950.0
2019-12-16 13:30:00,147.23,147.47,147.23,147.42,48270.0,129.8919,130.1037,129.8919,130.0595,48270.0
2019-12-16 13:35:00,147.5,147.57,147.5,147.57,1717.0,130.1301,130.1919,130.1301,130.1919,1717.0
2019-12-16 13:40:00,147.56,147.56,147.26,147.26,3998.0,130.1831,130.1831,129.9184,129.9184,3998.0
2019-12-16 13:45:00,147.33,147.38,147.3,147.38,987.0,129.9801,130.0243,129.9537,130.0243,987.0
2019-12-16 13:50:00,147.4,147.53,147.4,147.52,1205.0,130.0419,130.1566,130.0419,130.1478,1205.0
2019-12-16 13:55:00,147.56,147.56,147.37,147.37,4516.0,130.1831,130.1831,130.0154,130.0154,4516.0
2019-12-16 14:00:00,147.38,147.4,147.35,147.38,2742.0,130.0243,130.0419,129.9978,130.0243,2742.0
2019-12-16 14:05:00,147.34,147.34,147.32,147.32,1027.0,129.989,129.989,129.9713,129.9713,1027.0
2019-12-16 14:10:00,147.33,147.34,147.27,147.28,3205.0,129.9801,129.989,129.9272,129.936,3205.0
2019-12-16 14:15:00,147.28,147.3,147.25,147.27,1500.0,129.936,129.9537,129.9096,129.9272,1500.0
2019-12-16 14:20:00,147.25,147.25,146.99,147.0,7366.0,129.9096,129.9096,129.6802,129.689,7366.0
2019-12-16 14:25:00,146.92,147.15,146.83,147.11,4081.0,129.6184,129.8213,129.539,129.786,4081.0
2019-12-16 14:30:00,147.08,147.11,147.08,147.08,840.0,129.7596,129.786,129.7596,129.7596,840.0
2019-12-16 14:35:00,147.08,147.13,147.04,147.12,3476.0,129.7596,129.8037,129.7243,129.7949,3476.0
2019-12-16 14:40:00,147.19,147.2,147.13,147.16,1904.0,129.8566,129.8654,129.8037,129.8302,1904.0
2019-12-16 14:45:00,147.17,147.19,147.08,147.19,4056.0,129.839,129.8566,129.7596,129.8566,4056.0
2019-12-16 14:50:00,147.19,147.19,146.89,146.9,9148.0,129.8566,129.8566,129.592,129.6008,9148.0
2019-12-16 14:55:00,146.91,146.93,146.74,146.82,22576.0,129.6096,129.6272,129.4596,129.5302,22576.0
2019-12-16 15:00:00,146.83,146.92,146.72,146.84,18112.0,129.539,129.6184,129.442,129.5478,18112.0
2019-12-16 15:05:00,146.86,147.04,146.85,146.87,9860.0,129.5655,129.7243,129.5567,129.5743,9860.0
2019-12-16 15:10:00,146.86,147.0,146.84,146.93,9511.0,129.5655,129.689,129.5478,129.6272,9511.0
2019-12-16 15:15:00,146.95,147.02,146.95,147.0,4263.0,129.6449,129.7066,129.6449,129.689,4263.0
2019-12-16 15:20:00,147.03,147.11,146.97,147.03,10939.0,129.7155,129.786,129.6625,129.7155,10939.0
2019-12-16 15:25:00,147.01,147.05,146.99,147.0,4331.0,129.6978,129.7331,129.6802,129.689,4331.0
2019-12-16 15:30:00,146.99,147.04,146.98,147.02,8622.0,129.6802,129.7243,129.6714,129.7066,8622.0
2019-12-16 15:35:00,147.0,147.01,146.95,146.95,7136.0,129.689,129.6978,129.6449,129.6449,7136.0
2019-12-16 15:40:00,146.94,146.98,146.86,146.87,9009.0,129.6361,129.6714,129.5655,129.5743,9009.0
2019-12-16 15:45:00,146.86,146.86,146.74,146.8,24945.0,129.5655,129.5655,129.4596,129.5126,24945.0
2019-12-16 15:50:00,146.8,146.96,146.8,146.96,26588.0,129.5126,129.6537,129.5126,129.6537,26588.0
2019-12-16 15:55:00,146.93,146.99,146.74,146.8,56353.0,129.6272,129.6802,129.4596,129.5126,56353.0
2019-12-17 09:30:00,147.12,147.55,146.69,147.26,48096.0,129.7949,130.1742,129.4155,129.9184,48096.0
2019-12-17 09:35:00,147.25,147.56,147.17,147.35,18706.0,129.9096,130.1831,129.839,129.9978,18706.0
2019-12-17 09:40:00,147.31,147.49,147.09,147.25,34769.0,129.9625,130.1213,129.7684,129.9096,34769.0
2019-12-17 09:45:00,147.22,147.3,146.99,147.24,22420.0,129.8831,129.9537,129.6802,129.9007,22420.0
2019-12-17 09:50:00,147.24,147.27,147.05,147.13,22531.0,129.9007,129.9272,129.7331,129.8037,22531.0
2019-12-17 09:55:00,147.12,147.25,147.05,147.14,8379.0,129.7949,129.9096,129.7331,129.8125,8379.0
2019-12-17 10:00:00,147.16,147.47,147.16,147.47,29889.0,129.8302,130.1037,129.8302,130.1037,29889.0
2019-12-17 10:05:00,147.49,147.74,147.4,147.45,4013.0,130.1213,130.3419,130.0419,130.086,4013.0
2019-12-17 10:10:00,147.48,147.56,147.29,147.31,10540.0,130.1125,130.1831,129.9449,129.9625,10540.0
2019-12-17 10:15:00,147.33,147.39,147.25,147.39,16554.0,129.9801,130.0331,129.9096,130.0331,16554.0
2019-12-17 10:20:00,147.36,147.4,147.23,147.28,7663.0,130.0066,130.0419,129.8919,129.936,7663.0
2019-12-17 10:25:00,147.27,147.35,147.15,147.19,10529.0,129.9272,129.9978,129.8213,129.8566,10529.0
2019-12-17 10:30:00,147.2,147.22,146.8,146.81,17512.0,129.8654,129.8831,129.5126,129.5214,17512.0
2019-12-17 10:35:00,146.84,146.88,146.5,146.5,5621.0,129.5478,129.5831,129.2479,129.2479,5621.0
2019-12-17 10:40:00,146.5,146.69,146.36,146.55,6512.0,129.2479,129.4155,129.1244,129.292,6512.0
2019-12-17 10:45:00,146.57,146.69,146.5,146.57,2700.0,129.3096,129.4155,129.2479,129.3096,2700.0
2019-12-17 10:50:00,146.61,146.63,146.53,146.53,1660.0,129.3449,129.3626,129.2744,129.2744,1660.0
2019-12-17 10:55:00,146.55,146.55,146.47,146.47,2603.0,129.292,129.292,129.2214,129.2214,2603.0
2019-12-17 11:00:00,146.51,146.51,146.43,146.45,3570.0,129.2567,129.2567,129.1861,129.2038,3570.0
2019-12-17 11:05:00,146.47,146.51,146.11,146.22,22429.0,129.2214,129.2567,128.9038,129.0009,22429.0
2019-12-17 11:10:00,146.17,146.17,145.99,145.99,8833.0,128.9567,128.9567,128.7979,128.7979,8833.0
2019-12-17 11:15:00,146.05,146.18,145.92,146.05,7848.0,128.8509,128.9656,128.7362,128.8509,7848.0
2019-12-17 11:20:00,146.05,146.11,145.76,145.78,19753.0,128.8509,128.9038,128.595,128.6127,19753.0
2019-12-17 11:25:00,145.8,145.8,145.45,145.55,28133.0,128.6303,128.6303,128.3215,128.4098,28133.0
2019-12-17 11:30:00,145.57,146.02,145.54,146.01,5851.0,128.4274,128.8244,128.4009,128.8156,5851.0
2019-12-17 11:35:00,146.04,146.04,145.86,145.89,3077.0,128.8421,128.8421,128.6833,128.7097,3077.0
2019-12-17 11:40:00,145.91,145.96,145.75,145.78,2101.0,128.7274,128.7715,128.5862,128.6127,2101.0
2019-12-17 11:45:00,145.78,145.88,145.68,145.68,2021.0,128.6127,128.7009,128.5244,128.5244,2021.0
2019-12-17 11:50:00,145.65,145.65,145.53,145.58,1900.0,128.498,128.498,128.3921,128.4362,1900.0
2019-12-17 11:55:00,145.56,145.62,145.54,145.6,2730.0,128.4186,128.4715,128.4009,128.4539,2730.0
2019-12-17 12:00:00,145.58,145.65,145.52,145.63,3909.0,128.4362,128.498,128.3833,128.4803,3909.0
2019-12-17 12:05:00,145.59,145.59,145.57,145.57,1600.0,128.445,128.445,128.4274,128.4274,1600.0
2019-12-17 12:10:00,145.59,145.67,145.51,145.65,1700.0,128.445,128.5156,128.3745,128.498,1700.0
2019-12-17 12:15:00,145.63,145.72,145.6,145.67,2500.0,128.4803,128.5597,128.4539,128.5156,2500.0
2019-12-17 12:20:00,145.6,145.63,145.56,145.57,3850.0,128.4539,128.4803,128.4186,128.4274,3850.0
2019-12-17 12:25:00,145.56,145.58,145.51,145.56,1400.0,128.4186,128.4362,128.3745,128.4186,1400.0
2019-12-17 12:30:00,145.55,145.55,145.48,145.49,2070.0,128.4098,128.4098,128.348,128.3568,2070.0
2019-12-17 12:35:00,145.48,145.52,145.43,145.49,2160.0,128.348,128.3833,128.3039,128.3568,2160.0
2019-12-17 12:40:00,145.58,145.58,145.49,145.52,1921.0,128.4362,128.4362,128.3568,128.3833,1921.0
2019-12-17 12:45:00,145.49,145.71,145.49,145.58,8600.0,128.3568,128.5509,128.3568,128.4362,8600.0
2019-12-17 12:50:00,145.56,145.64,145.56,145.57,3211.0,128.4186,128.4892,128.4186,128.4274,3211.0
2019-12-17 12:55:00,145.6,145.63,145.58,145.61,1985.0,128.4539,128.4803,128.4362,128.4627,1985.0
2019-12-17 13:00:00,145.59,145.62,145.49,145.52,12810.0,128.445,128.4715,128.3568,128.3833,12810.0
2019-12-17 13:05:00,145.51,145.54,145.49,145.5,3908.0,128.3745,128.4009,128.3568,128.3656,3908.0
2019-12-17 13:10:00,145.49,145.51,145.45,145.47,3211.0,128.3568,128.3745,128.3215,128.3392,3211.0
2019-12-17 13:15:00,145.47,145.5,145.46,145.5,3520.0,128.3392,128.3656,128.3304,128.3656,3520.0
2019-12-17 13:20:00,145.49,145.53,145.46,145.53,3562.0,128.3568,128.3921,128.3304,128.3921,3562.0
2019-12-17 13:25:00,145.51,145.53,145.27,145.28,3826.0,128.3745,128.3921,128.1627,128.1716,3826.0
2019-12-17 13:30:00,145.25,145.26,145.21,145.23,5120.0,128.1451,128.1539,128.1098,128.1274,5120.0
2019-12-17 13:35:00,145.24,145.26,145.21,145.22,3616.0,128.1363,128.1539,128.1098,128.1186,3616.0
2019-12-17 13:40:00,145.24,145.29,145.13,145.15,11900.0,128.1363,128.1804,128.0392,128.0569,11900.0
2019-12-17 13:45:00,145.15,145.17,145.05,145.12,10468.0,128.0569,128.0745,127.9686,128.0304,10468.0
2019-12-17 13:50:00,145.11,145.11,145.06,145.06,3200.0,128.0216,128.0216,127.9775,127.9775,3200.0
2019-12-17 13:55:00,145.08,145.19,145.0,145.07,8868.0,127.9951,128.0922,127.9245,127.9863,8868.0
2019-12-17 14:00:00,145.08,145.1,144.98,145.06,3282.0,127.9951,128.0127,127.9069,127.9775,3282.0
2019-12-17 14:05:00,145.08,145.11,145.05,145.08,1373.0,127.9951,128.0216,127.9686,127.9951,1373.0
2019-12-17 14:10:00,145.11,145.24,145.08,145.21,2430.0,128.0216,128.1363,127.9951,128.1098,2430.0
2019-12-17 14:15:00,145.24,145.31,145.21,145.27,2919.0,128.1363,128.198,128.1098,128.1627,2919.0
2019-12-17 14:20:00,145.26,145.26,145.18,145.21,2020.0,128.1539,128.1539,128.0833,128.1098,2020.0
2019-12-17 14:25:00,145.21,145.29,145.18,145.24,2205.0,128.1098,128.1804,128.0833,128.1363,2205.0
2019-12-17 14:30:00,145.24,145.28,145.21,145.21,2075.0,128.1363,128.1716,128.1098,128.1098,2075.0
2019-12-17 14:35:00,145.21,145.29,145.21,145.29,4700.0,128.1098,128.1804,128.1098,128.1804,4700.0
2019-12-17 14:40:00,145.29,145.33,145.27,145.33,5033.0,128.1804,128.2157,128.1627,128.2157,5033.0
2019-12-17 14:45:00,145.33,145.34,145.13,145.17,8979.0,128.2157,128.2245,128.0392,128.0745,8979.0
2019-12-17 14:50:00,145.12,145.14,144.99,145.03,17413.0,128.0304,128.048,127.9157,127.951,17413.0
2019-12-17 14:55:00,145.06,145.06,144.97,145.0,6953.0,127.9775,127.9775,127.8981,127.9245,6953.0
2019-12-17 15:00:00,144.98,145.01,144.63,144.72,20235.0,127.9069,127.9333,127.5981,127.6775,20235.0
2019-12-17 15:05:00,144.69,144.8,144.67,144.7,15134.0,127.651,127.7481,127.6334,127.6599,15134.0
2019-12-17 15:10:00,144.7,144.73,144.54,144.7,17870.0,127.6599,127.6863,127.5187,127.6599,17870.0
2019-12-17 15:15:00,144.7,144.76,144.67,144.68,12394.0,127.6599,127.7128,127.6334,127.6422,12394.0
2019-12-17 15:20:00,144.67,144.73,144.67,144.73,9979.0,127.6334,127.6863,127.6334,127.6863,9979.0
2019-12-17 15:25:00,144.75,144.89,144.75,144.84,10177.0,127.704,127.8275,127.704,127.7834,10177.0
2019-12-17 15:30:00,144.85,145.03,144.84,145.03,17346.0,127.7922,127.951,127.7834,127.951,17346.0
2019-12-17 15:35:00,145.02,145.09,144.91,144.95,18674.0,127.9422,128.0039,127.8451,127.8804,18674.0
2019-12-17 15:40:00,144.98,144.99,144.9,144.96,19105.0,127.9069,127.9157,127.8363,127.8892,19105.0
2019-12-17 15:45:00,144.96,144.98,144.94,144.97,20607.0,127.8892,127.9069,127.8716,127.8981,20607.0
2019-12-17 15:50:00,144.98,145.08,144.96,145.02,32940.0,127.9069,127.9951,127.8892,127.9422,32940.0
2019-12-17 15:55:00,145.02,145.02,144.68,144.7,99715.0,127.9422,127.9422,127.6422,127.6599,99715.0
2019-12-18 09:30:00,145.29,146.07,144.75,145.6,11613.0,128.1804,128.8685,127.704,128.4539,11613.0
2019-12-18 09:35:00,145.59,145.67,145.3,145.34,1801.0,128.445,128.5156,128.1892,128.2245,1801.0
2019-12-18 09:40:00,145.48,145.81,145.27,145.27,8748.0,128.348,128.6391,128.1627,128.1627,8748.0
2019-12-18 09:45:00,145.28,145.48,145.25,145.39,9598.0,128.1716,128.348,128.1451,128.2686,9598.0
2019-12-18 09:50:00,145.39,145.51,145.16,145.19,18690.0,128.2686,128.3745,128.0657,128.0922,18690.0
2019-12-18 09:55:00,145.19,145.41,145.17,145.27,13044.0,128.0922,128.2862,128.0745,128.1627,13044.0
2019-12-18 10:00:00,145.28,145.42,145.24,145.36,14182.0,128.1716,128.2951,128.1363,128.2421,14182.0
2019-12-18 10:05:00,145.43,145.93,145.43,145.69,8943.0,128.3039,128.745,128.3039,128.5333,8943.0
2019-12-18 10:10:00,145.67,146.2,145.67,145.98,3832.0,128.5156,128.9832,128.5156,128.7891,3832.0
2019-12-18 10:15:00,145.93,146.5,145.88,146.5,7807.0,128.745,129.2479,128.7009,129.2479,7807.0
2019-12-18 10:20:00,146.44,146.52,146.28,146.49,7580.0,129.1949,129.2655,129.0538,129.2391,7580.0
2019-12-18 10:25:00,146.52,146.66,146.51,146.62,10167.0,129.2655,129.389,129.2567,129.3538,10167.0
2019-12-18 10:30:00,146.6,146.66,146.46,146.59,11847.0,129.3361,129.389,129.2126,129.3273,11847.0
2019-12-18 10:35:00,146.68,146.68,146.55,146.56,3547.0,129.4067,129.4067,129.292,129.3008,3547.0
2019-12-18 10:40:00,146.58,146.71,146.51,146.54,4757.0,129.3185,129.4332,129.2567,129.2832,4757.0
2019-12-18 10:45:00,146.52,146.54,146.3,146.3,3900.0,129.2655,129.2832,129.0714,129.0714,3900.0
2019-12-18 10:50:00,146.27,146.5,146.27,146.34,5018.0,129.045,129.2479,129.045,129.1067,5018.0
2019-12-18 10:55:00,146.34,146.39,146.12,146.12,2575.0,129.1067,129.1508,128.9126,128.9126,2575.0
2019-12-18 11:00:00,146.1,146.19,146.09,146.18,2137.0,128.895,128.9744,128.8862,128.9656,2137.0
2019-12-18 11:05:00,146.19,146.19,146.04,146.05,7632.0,128.9744,128.9744,128.8421,128.8509,7632.0
2019-12-18 11:10:00,146.05,146.07,145.92,146.01,9813.0,128.8509,128.8685,128.7362,128.8156,9813.0
2019-12-18 11:15:00,146.01,146.03,145.96,146.01,4827.0,128.8156,128.8332,128.7715,128.8156,4827.0
2019-12-18 11:20:00,146.0,146.02,145.9,145.93,5676.0,128.8068,128.8244,128.7185,128.745,5676.0
2019-12-18 11:25:00,145.96,146.05,145.95,146.02,5225.0,128.7715,128.8509,128.7627,128.8244,5225.0
2019-12-18 11:30:00,146.02,146.02,145.9,145.93,3275.0,128.8244,128.8244,128.7185,128.745,3275.0
2019-12-18 11:35:00,145.91,146.08,145.91,146.05,2405.0,128.7274,128.8773,128.7274,128.8509,2405.0
2019-12-18 11:40:00,146.02,146.11,146.01,146.04,2546.0,128.8244,128.9038,128.8156,128.8421,2546.0
2019-12-18 11:45:00,145.98,146.13,145.98,146.04,2946.0,128.7891,128.9215,128.7891,128.8421,2946.0
2019-12-18 11:50:00,146.05,146.14,146.04,146.06,3760.0,128.8509,128.9303,128.8421,128.8597,3760.0
2019-12-18 11:55:00,146.09,146.18,146.07,146.16,3043.0,128.8862,128.9656,128.8685,128.9479,3043.0
2019-12-18 12:00:00,146.15,146.21,146.09,146.2,2728.0,128.9391,128.992,128.8862,128.9832,2728.0
2019-12-18 12:05:00,146.19,146.35,146.18,146.34,3107.0,128.9744,129.1155,128.9656,129.1067,3107.0
2019-12-18 12:10:00,146.34,146.6,146.29,146.34,5250.0,129.1067,129.3361,129.0626,129.1067,5250.0
2019-12-18 12:15:00,146.31,146.31,146.17,146.17,3816.0,129.0803,129.0803,128.9567,128.9567,3816.0
2019-12-18 12:20:00,146.15,146.18,146.11,146.14,1702.0,128.9391,128.9656,128.9038,128.9303,1702.0
2019-12-18 12:25:00,146.11,146.11,146.04,146.06,1300.0,128.9038,128.9038,128.8421,128.8597,1300.0
2019-12-18 12:30:00,146.0,146.09,145.99,146.01,1795.0,128.8068,128.8862,128.7979,128.8156,1795.0
2019-12-18 12:35:00,146.02,146.03,145.91,145.98,1581.0,128.8244,128.8332,128.7274,128.7891,1581.0
2019-12-18 12:40:00,146.03,146.12,145.98,146.01,1838.0,128.8332,128.9126,128.7891,128.8156,1838.0
2019-12-18 12:45:00,146.02,146.05,146.02,146.04,1741.0,128.8244,128.8509,128.8244,128.8421,1741.0
2019-12-18 12:50:00,146.01,146.02,145.97,146.0,2123.0,128.8156,128.8244,128.7803,128.8068,2123.0
2019-12-18 12:55:00,146.0,146.0,145.93,145.96,1900.0,128.8068,128.8068,128.745,128.7715,1900.0
2019-12-18 13:00:00,145.96,146.05,145.95,146.02,2128.0,128.7715,128.8509,128.7627,128.8244,2128.0
2019-12-18 13:05:00,146.02,146.08,146.02,146.04,1469.0,128.8244,128.8773,128.8244,128.8421,1469.0
2019-12-18 13:10:00,146.04,146.04,145.88,145.88,2205.0,128.8421,128.8421,128.7009,128.7009,2205.0
2019-12-18 13:15:00,145.9,145.97,145.85,145.97,3268.0,128.7185,128.7803,128.6744,128.7803,3268.0
2019-12-18 13:20:00,145.99,146.0,145.87,145.88,1554.0,128.7979,128.8068,128.6921,128.7009,1554.0
2019-12-18 13:25:00,145.86,145.87,145.72,145.72,2000.0,128.6833,128.6921,128.5597,128.5597,2000.0
2019-12-18 13:30:00,145.72,145.79,145.72,145.77,1920.0,128.5597,128.6215,128.5597,128.6038,1920.0
2019-12-18 13:35:00,145.78,145.92,145.78,145.92,2504.0,128.6127,128.7362,128.6127,128.7362,2504.0
2019-12-18 13:40:00,145.9,145.92,145.74,145.74,2476.0,128.7185,128.7362,128.5774,128.5774,2476.0
2019-12-18 13:45:00,145.73,145.85,145.73,145.83,2238.0,128.5686,128.6744,128.5686,128.6568,2238.0
2019-12-18 13:50:00,145.79,145.92,145.79,145.89,1310.0,128.6215,128.7362,128.6215,128.7097,1310.0
2019-12-18 13:55:00,145.89,145.93,145.81,145.87,2941.0,128.7097,128.745,128.6391,128.6921,2941.0
2019-12-18 14:00:00,145.85,145.85,145.75,145.83,2502.0,128.6744,128.6744,128.5862,128.6568,2502.0
2019-12-18 14:05:00,145.86,145.92,145.82,145.82,1518.0,128.6833,128.7362,128.648,128.648,1518.0
2019-12-18 14:10:00,145.81,145.82,145.73,145.73,1542.0,128.6391,128.648,128.5686,128.5686,1542.0
2019-12-18 14:15:00,145.73,145.83,145.69,145.76,2175.0,128.5686,128.6568,128.5333,128.595,2175.0
2019-12-18 14:20:00,145.79,145.79,145.74,145.75,1201.0,128.6215,128.6215,128.5774,128.5862,1201.0
2019-12-18 14:25:00,145.76,145.84,145.76,145.84,1950.0,128.595,128.6656,128.595,128.6656,1950.0
2019-12-18 14:30:00,145.87,146.01,145.87,145.94,4718.0,128.6921,128.8156,128.6921,128.7538,4718.0
2019-12-18 14:35:00,145.94,146.01,145.91,146.01,1400.0,128.7538,128.8156,128.7274,128.8156,1400.0
2019-12-18 14:40:00,146.01,146.05,145.98,146.04,1454.0,128.8156,128.8509,128.7891,128.8421,1454.0
2019-12-18 14:45:00,146.04,146.08,145.95,146.08,3053.0,128.8421,128.8773,128.7627,128.8773,3053.0
2019-12-18 14:50:00,146.08,146.12,146.01,146.02,2659.0,128.8773,128.9126,128.8156,128.8244,2659.0
2019-12-18 14:55:00,145.99,146.12,145.97,146.12,3167.0,128.7979,128.9126,128.7803,128.9126,3167.0
2019-12-18 15:00:00,146.15,146.17,146.12,146.17,2103.0,128.9391,128.9567,128.9126,128.9567,2103.0
2019-12-18 15:05:00,146.12,146.12,146.06,146.08,3741.0,128.9126,128.9126,128.8597,128.8773,3741.0
2019-12-18 15:10:00,146.06,146.07,146.02,146.03,3216.0,128.8597,128.8685,128.8244,128.8332,3216.0
2019-12-18 15:15:00,146.03,146.06,146.01,146.01,3316.0,128.8332,128.8597,128.8156,128.8156,3316.0
2019-12-18 15:20:00,146.01,146.01,145.92,145.96,4600.0,128.8156,128.8156,128.7362,128.7715,4600.0
2019-12-18 15:25:00,145.97,145.97,145.89,145.94,3603.0,128.7803,128.7803,128.7097,128.7538,3603.0
2019-12-18 15:30:00,145.94,145.94,145.85,145.87,6569.0,128.7538,128.7538,128.6744,128.6921,6569.0
2019-12-18 15:35:00,145.86,146.06,145.86,146.01,25647.0,128.6833,128.8597,128.6833,128.8156,25647.0
2019-12-18 15:40:00,146.01,146.12,146.01,146.03,9356.0,128.8156,128.9126,128.8156,128.8332,9356.0
2019-12-18 15:45:00,146.01,146.09,145.93,146.09,40569.0,128.8156,128.8862,128.745,128.8862,40569.0
2019-12-18 15:50:00,146.12,146.2,146.1,146.13,20224.0,128.9126,128.9832,128.895,128.9215,20224.0
2019-12-18 15:55:00,146.14,146.21,145.78,145.82,79447.0,128.9303,128.992,128.6127,128.648,79447.0
2019-12-19 09:30:00,146.55,146.99,145.93,146.63,11582.0,129.292,129.6802,128.745,129.3626,11582.0
2019-12-19 09:35:00,146.85,147.27,146.85,146.88,2997.0,129.5567,129.9272,129.5567,129.5831,2997.0
2019-12-19 09:40:00,147.13,147.39,147.13,147.31,2683.0,129.8037,130.0331,129.8037,129.9625,2683.0
2019-12-19 09:45:00,147.45,147.45,147.07,147.21,3097.0,130.086,130.086,129.7508,129.8743,3097.0
2019-12-19 09:50:00,147.22,147.22,146.86,147.01,4284.0,129.8831,129.8831,129.5655,129.6978,4284.0
2019-12-19 09:55:00,147.09,147.35,147.09,147.24,3906.0,129.7684,129.9978,129.7684,129.9007,3906.0
2019-12-19 10:00:00,147.16,147.61,147.16,147.58,3639.0,129.8302,130.2272,129.8302,130.2007,3639.0
2019-12-19 10:05:00,147.68,147.89,147.66,147.89,4212.0,130.2889,130.4742,130.2713,130.4742,4212.0
2019-12-19 10:10:00,147.96,147.97,147.64,147.64,9041.0,130.536,130.5448,130.2536,130.2536,9041.0
2019-12-19 10:15:00,147.54,147.8,147.54,147.67,5066.0,130.1654,130.3948,130.1654,130.2801,5066.0
2019-12-19 10:20:00,147.65,147.7,147.57,147.59,7005.0,130.2625,130.3066,130.1919,130.2095,7005.0
2019-12-19 10:25:00,147.62,147.68,147.47,147.62,4000.0,130.236,130.2889,130.1037,130.236,4000.0
2019-12-19 10:30:00,147.6,147.67,147.49,147.49,2749.0,130.2183,130.2801,130.1213,130.1213,2749.0
2019-12-19 10:35:00,147.46,147.56,147.46,147.53,2925.0,130.0948,130.1831,130.0948,130.1566,2925.0
2019-12-19 10:40:00,147.61,147.61,147.51,147.53,4150.0,130.2272,130.2272,130.1389,130.1566,4150.0
2019-12-19 10:45:00,147.5,147.52,147.35,147.37,4113.0,130.1301,130.1478,129.9978,130.0154,4113.0
2019-12-19 10:50:00,147.38,147.5,147.33,147.35,2930.0,130.0243,130.1301,129.9801,129.9978,2930.0
2019-12-19 10:55:00,147.35,147.5,147.33,147.39,6746.0,129.9978,130.1301,129.9801,130.0331,6746.0
2019-12-19 11:00:00,147.37,147.37,147.19,147.21,3408.0,130.0154,130.0154,129.8566,129.8743,3408.0
2019-12-19 11:05:00,147.22,147.41,147.19,147.24,5420.0,129.8831,130.0507,129.8566,129.9007,5420.0
2019-12-19 11:10:00,147.21,147.26,147.18,147.2,3564.0,129.8743,129.9184,129.8478,129.8654,3564.0
2019-12-19 11:15:00,147.2,147.2,146.84,146.84,4435.0,129.8654,129.8654,129.5478,129.5478,4435.0
2019-12-19 11:20:00,146.85,147.1,146.85,147.09,5622.0,129.5567,129.7772,129.5567,129.7684,5622.0
2019-12-19 11:25:00,147.07,147.28,147.0,147.0,6605.0,129.7508,129.936,129.689,129.689,6605.0
2019-12-19 11:30:00,146.98,147.1,146.98,147.09,5529.0,129.6714,129.7772,129.6714,129.7684,5529.0
2019-12-19 11:35:00,147.07,147.15,147.04,147.12,2981.0,129.7508,129.8213,129.7243,129.7949,2981.0
2019-12-19 11:40:00,147.09,147.13,147.01,147.01,1465.0,129.7684,129.8037,129.6978,129.6978,1465.0
2019-12-19 11:45:00,147.03,147.05,146.82,146.97,8126.0,129.7155,129.7331,129.5302,129.6625,8126.0
2019-12-19 11:50:00,146.96,146.99,146.89,146.89,3479.0,129.6537,129.6802,129.592,129.592,3479.0
2019-12-19 11:55:00,146.82,146.88,146.75,146.79,3969.0,129.5302,129.5831,129.4684,129.5037,3969.0
2019-12-19 12:00:00,146.76,146.81,146.67,146.81,3392.0,129.4773,129.5214,129.3979,129.5214,3392.0
2019-12-19 12:05:00,146.81,146.97,146.81,146.97,2532.0,129.5214,129.6625,129.5214,129.6625,2532.0
2019-12-19 12:10:00,146.95,146.95,146.9,146.91,1195.0,129.6449,129.6449,129.6008,129.6096,1195.0
2019-12-19 12:15:00,146.93,147.12,146.93,147.12,1762.0,129.6272,129.7949,129.6272,129.7949,1762.0
2019-12-19 12:20:00,147.05,147.05,146.93,146.93,2420.0,129.7331,129.7331,129.6272,129.6272,2420.0
2019-12-19 12:25:00,146.96,146.96,146.81,146.9,2758.0,129.6537,129.6537,129.5214,129.6008,2758.0
2019-12-19 12:30:00,146.86,146.95,146.85,146.93,5629.0,129.5655,129.6449,129.5567,129.6272,5629.0
2019-12-19 12:35:00,146.96,146.99,146.89,146.89,3362.0,129.6537,129.6802,129.592,129.592,3362.0
2019-12-19 12:40:00,146.83,146.9,146.83,146.9,1100.0,129.539,129.6008,129.539,129.6008,1100.0
2019-12-19 12:45:00,146.89,147.06,146.85,147.02,12773.0,129.592,129.7419,129.5567,129.7066,12773.0
2019-12-19 12:50:00,147.02,147.03,146.88,146.88,1682.0,129.7066,129.7155,129.5831,129.5831,1682.0
2019-12-19 12:55:00,146.91,146.91,146.87,146.87,371.0,129.6096,129.6096,129.5743,129.5743,371.0
2019-12-19 13:00:00,146.91,147.09,146.9,147.08,3125.0,129.6096,129.7684,129.6008,129.7596,3125.0
2019-12-19 13:05:00,147.08,147.08,147.04,147.06,1841.0,129.7596,129.7596,129.7243,129.7419,1841.0
2019-12-19 13:10:00,147.08,147.22,147.06,147.22,2243.0,129.7596,129.8831,129.7419,129.8831,2243.0
2019-12-19 13:15:00,147.21,147.33,147.17,147.33,2527.0,129.8743,129.9801,129.839,129.9801,2527.0
2019-12-19 13:20:00,147.29,147.29,147.08,147.1,1983.0,129.9449,129.9449,129.7596,129.7772,1983.0
2019-12-19 13:25:00,147.11,147.28,147.1,147.23,1500.0,129.786,129.936,129.7772,129.8919,1500.0
2019-12-19 13:30:00,147.28,147.42,147.27,147.42,1900.0,129.936,130.0595,129.9272,130.0595,1900.0
2019-12-19 13:35:00,147.41,147.64,147.41,147.64,2520.0,130.0507,130.2536,130.0507,130.2536,2520.0
2019-12-19 13:40:00,147.64,147.64,147.52,147.53,3127.0,130.2536,130.2536,130.1478,130.1566,3127.0
2019-12-19 13:45:00,147.54,147.58,147.34,147.55,9050.0,130.1654,130.2007,129.989,130.1742,9050.0
2019-12-19 13:50:00,147.57,147.66,147.56,147.61,2400.0,130.1919,130.2713,130.1831,130.2272,2400.0
2019-12-19 13:55:00,147.66,147.66,147.58,147.66,3638.0,130.2713,130.2713,130.2007,130.2713,3638.0
2019-12-19 14:00:00,147.64,147.71,147.64,147.7,2100.0,130.2536,130.3154,130.2536,130.3066,2100.0
2019-12-19 14:05:00,147.69,147.7,147.34,147.46,8423.0,130.2977,130.3066,129.989,130.0948,8423.0
2019-12-19 14:10:00,147.46,147.55,147.45,147.51,4034.0,130.0948,130.1742,130.086,130.1389,4034.0
2019-12-19 14:15:00,147.51,147.51,147.43,147.43,2693.0,130.1389,130.1389,130.0684,130.0684,2693.0
2019-12-19 14:20:00,147.44,147.61,147.44,147.58,4432.0,130.0772,130.2272,130.0772,130.2007,4432.0
2019-12-19 14:25:00,147.57,147.57,147.47,147.52,1565.0,130.1919,130.1919,130.1037,130.1478,1565.0
2019-12-19 14:30:00,147.61,147.71,147.61,147.64,3246.0,130.2272,130.3154,130.2272,130.2536,3246.0
2019-12-19 14:35:00,147.64,147.66,147.52,147.59,2082.0,130.2536,130.2713,130.1478,130.2095,2082.0
2019-12-19 14:40:00,147.61,147.61,147.43,147.55,3571.0,130.2272,130.2272,130.0684,130.1742,3571.0
2019-12-19 14:45:00,147.53,147.54,147.45,147.48,2961.0,130.1566,130.1654,130.086,130.1125,2961.0
2019-12-19 14:50:00,147.49,147.5,147.41,147.41,2699.0,130.1213,130.1301,130.0507,130.0507,2699.0
2019-12-19 14:55:00,147.4,147.45,147.37,147.43,3383.0,130.0419,130.086,130.0154,130.0684,3383.0
2019-12-19 15:00:00,147.41,147.41,147.34,147.34,2312.0,130.0507,130.0507,129.989,129.989,2312.0
2019-12-19 15:05:00,147.37,147.39,147.33,147.33,3662.0,130.0154,130.0331,129.9801,129.9801,3662.0
2019-12-19 15:10:00,147.34,147.34,147.2,147.22,2640.0,129.989,129.989,129.8654,129.8831,2640.0
2019-12-19 15:15:00,147.21,147.24,147.2,147.24,2950.0,129.8743,129.9007,129.8654,129.9007,2950.0
2019-12-19 15:20:00,147.26,147.31,147.19,147.19,5250.0,129.9184,129.9625,129.8566,129.8566,5250.0
2019-12-19 15:25:00,147.21,147.27,147.2,147.23,4084.0,129.8743,129.9272,129.8654,129.8919,4084.0
2019-12-19 15:30:00,147.23,147.23,147.05,147.08,5214.0,129.8919,129.8919,129.7331,129.7596,5214.0
2019-12-19 15:35:00,147.05,147.05,146.88,146.93,7068.0,129.7331,129.7331,129.5831,129.6272,7068.0
2019-12-19 15:40:00,146.94,146.94,146.85,146.89,8677.0,129.6361,129.6361,129.5567,129.592,8677.0
2019-12-19 15:45:00,146.88,146.91,146.81,146.83,9478.0,129.5831,129.6096,129.5214,129.539,9478.0
2019-12-19 15:50:00,146.81,146.88,146.78,146.87,20654.0,129.5214,129.5831,129.4949,129.5743,20654.0
2019-12-19 15:55:00,146.86,146.86,146.66,146.68,81795.0,129.5655,129.5655,129.389,129.4067,81795.0
2019-12-20 09:30:00,147.3,147.3,146.03,146.93,138909.0,129.9537,129.9537,128.8332,129.6272,138909.0
2019-12-20 09:35:00,146.84,147.41,146.8,146.88,8709.0,129.5478,130.0507,129.5126,129.5831,8709.0
2019-12-20 09:40:00,146.91,147.11,146.52,146.69,6769.0,129.6096,129.786,129.2655,129.4155,6769.0
2019-12-20 09:45:00,146.59,146.94,146.53,146.71,5114.0,129.3273,129.6361,129.2744,129.4332,5114.0
2019-12-20 09:50:00,146.62,146.95,146.62,146.68,4609.0,129.3538,129.6449,129.3538,129.4067,4609.0
2019-12-20 09:55:00,146.63,146.66,146.45,146.46,4491.0,129.3626,129.389,129.2038,129.2126,4491.0
2019-12-20 10:00:00,146.42,146.81,146.42,146.81,5359.0,129.1773,129.5214,129.1773,129.5214,5359.0
2019-12-20 10:05:00,146.81,146.82,146.57,146.64,6601.0,129.5214,129.5302,129.3096,129.3714,6601.0
2019-12-20 10:10:00,146.63,146.68,146.51,146.66,2000.0,129.3626,129.4067,129.2567,129.389,2000.0
2019-12-20 10:15:00,146.72,146.76,146.38,146.38,2619.0,129.442,129.4773,129.142,129.142,2619.0
2019-12-20 10:20:00,146.34,146.46,146.33,146.33,2692.0,129.1067,129.2126,129.0979,129.0979,2692.0
2019-12-20 10:25:00,146.34,146.46,146.32,146.37,4423.0,129.1067,129.2126,129.0891,129.1332,4423.0
2019-12-20 10:30:00,146.39,146.54,146.37,146.47,4166.0,129.1508,129.2832,129.1332,129.2214,4166.0
2019-12-20 10:35:00,146.44,146.44,146.3,146.38,4607.0,129.1949,129.1949,129.0714,129.142,4607.0
2019-12-20 10:40:00,146.39,146.41,146.31,146.31,2185.0,129.1508,129.1685,129.0803,129.0803,2185.0
2019-12-20 10:45:00,146.35,146.38,146.22,146.31,5708.0,129.1155,129.142,129.0009,129.0803,5708.0
2019-12-20 10:50:00,146.26,146.45,146.24,146.43,3754.0,129.0361,129.2038,129.0185,129.1861,3754.0
2019-12-20 10:55:00,146.54,146.96,146.54,146.96,6637.0,129.2832,129.6537,129.2832,129.6537,6637.0
2019-12-20 11:00:00,147.06,147.1,146.87,146.94,2460.0,129.7419,129.7772,129.5743,129.6361,2460.0
2019-12-20 11:05:00,146.94,147.03,146.86,146.87,10240.0,129.6361,129.7155,129.5655,129.5743,10240.0
2019-12-20 11:10:00,146.89,146.9,146.79,146.8,2025.0,129.592,129.6008,129.5037,129.5126,2025.0
2019-12-20 11:15:00,146.77,146.88,146.74,146.85,3842.0,129.4861,129.5831,129.4596,129.5567,3842.0
2019-12-20 11:20:00,146.84,146.84,146.71,146.71,3374.0,129.5478,129.5478,129.4332,129.4332,3374.0
2019-12-20 11:25:00,146.7,146.71,146.54,146.57,3151.0,129.4243,129.4332,129.2832,129.3096,3151.0
2019-12-20 11:30:00,146.55,146.85,146.53,146.66,4500.0,129.292,129.5567,129.2744,129.389,4500.0
2019-12-20 11:35:00,146.68,146.78,146.63,146.72,3958.0,129.4067,129.4949,129.3626,129.442,3958.0
2019-12-20 11:40:00,146.7,146.7,146.6,146.65,3522.0,129.4243,129.4243,129.3361,129.3802,3522.0
2019-12-20 11:45:00,146.6,146.74,146.59,146.74,5982.0,129.3361,129.4596,129.3273,129.4596,5982.0
2019-12-20 11:50:00,146.72,146.77,146.59,146.67,3400.0,129.442,129.4861,129.3273,129.3979,3400.0
2019-12-20 11:55:00,146.64,146.66,146.51,146.59,3986.0,129.3714,129.389,129.2567,129.3273,3986.0
2019-12-20 12:00:00,146.61,146.74,146.6,146.74,4849.0,129.3449,129.4596,129.3361,129.4596,4849.0
2019-12-20 12:05:00,146.76,146.76,146.69,146.71,2440.0,129.4773,129.4773,129.4155,129.4332,2440.0
2019-12-20 12:10:00,146.72,146.83,146.7,146.8,2522.0,129.442,129.539,129.4243,129.5126,2522.0
2019-12-20 12:15:00,146.79,146.87,146.79,146.84,2383.0,129.5037,129.5743,129.5037,129.5478,2383.0
2019-12-20 12:20:00,146.86,146.9,146.79,146.81,4636.0,129.5655,129.6008,129.5037,129.5214,4636.0
2019-12-20 12:25:00,146.83,146.94,146.82,146.93,2642.0,129.539,129.6361,129.5302,129.6272,2642.0
2019-12-20 12:30:00,146.93,146.95,146.89,146.92,4566.0,129.6272,129.6449,129.592,129.6184,4566.0
2019-12-20 12:35:00,146.93,146.97,146.85,146.97,5658.0,129.6272,129.6625,129.5567,129.6625,5658.0
2019-12-20 12:40:00,147.02,147.15,147.02,147.15,2247.0,129.7066,129.8213,129.7066,129.8213,2247.0
2019-12-20 12:45:00,147.14,147.14,146.97,146.99,3020.0,129.8125,129.8125,129.6625,129.6802,3020.0
2019-12-20 12:50:00,146.99,146.99,146.82,146.88,2000.0,129.6802,129.6802,129.5302,129.5831,2000.0
2019-12-20 12:55:00,146.91,147.03,146.9,147.0,5051.0,129.6096,129.7155,129.6008,129.689,5051.0
2019-12-20 13:00:00,147.03,147.06,146.99,147.05,2626.0,129.7155,129.7419,129.6802,129.7331,2626.0
2019-12-20 13:05:00,147.07,147.12,146.96,146.96,2034.0,129.7508,129.7949,129.6537,129.6537,2034.0
2019-12-20 13:10:00,146.98,147.11,146.98,147.11,1391.0,129.6714,129.786,129.6714,129.786,1391.0
2019-12-20 13:15:00,147.14,147.27,147.11,147.23,3025.0,129.8125,129.9272,129.786,129.8919,3025.0
2019-12-20 13:20:00,147.22,147.23,147.13,147.2,3675.0,129.8831,129.8919,129.8037,129.8654,3675.0
2019-12-20 13:25:00,147.16,147.24,147.08,147.23,1329.0,129.8302,129.9007,129.7596,129.8919,1329.0
2019-12-20 13:30:00,147.25,147.33,147.23,147.26,2787.0,129.9096,129.9801,129.8919,129.9184,2787.0
2019-12-20 13:35:00,147.24,147.26,147.14,147.16,1553.0,129.9007,129.9184,129.8125,129.8302,1553.0
2019-12-20 13:40:00,147.18,147.26,147.17,147.26,1847.0,129.8478,129.9184,129.839,129.9184,1847.0
2019-12-20 13:45:00,147.23,147.25,147.21,147.24,3471.0,129.8919,129.9096,129.8743,129.9007,3471.0
2019-12-20 13:50:00,147.25,147.26,147.17,147.17,3148.0,129.9096,129.9184,129.839,129.839,3148.0
2019-12-20 13:55:00,147.17,147.2,147.14,147.16,2500.0,129.839,129.8654,129.8125,129.8302,2500.0
2019-12-20 14:00:00,147.18,147.23,147.15,147.23,3212.0,129.8478,129.8919,129.8213,129.8919,3212.0
2019-12-20 14:05:00,147.24,147.29,147.23,147.24,3099.0,129.9007,129.9449,129.8919,129.9007,3099.0
2019-12-20 14:10:00,147.25,147.25,147.09,147.14,4170.0,129.9096,129.9096,129.7684,129.8125,4170.0
2019-12-20 14:15:00,147.15,147.15,147.01,147.02,2951.0,129.8213,129.8213,129.6978,129.7066,2951.0
2019-12-20 14:20:00,147.02,147.02,146.99,147.0,1100.0,129.7066,129.7066,129.6802,129.689,1100.0
2019-12-20 14:25:00,147.02,147.06,146.97,147.06,3272.0,129.7066,129.7419,129.6625,129.7419,3272.0
2019-12-20 14:30:00,147.07,147.08,147.03,147.07,2109.0,129.7508,129.7596,129.7155,129.7508,2109.0
2019-12-20 14:35:00,147.06,147.08,147.04,147.08,1800.0,129.7419,129.7596,129.7243,129.7596,1800.0
2019-12-20 14:40:00,147.03,147.14,147.03,147.14,2602.0,129.7155,129.8125,129.7155,129.8125,2602.0
2019-12-20 14:45:00,147.17,147.29,147.17,147.28,3807.0,129.839,129.9449,129.839,129.936,3807.0
2019-12-20 14:50:00,147.3,147.49,147.28,147.36,7445.0,129.9537,130.1213,129.936,130.0066,7445.0
2019-12-20 14:55:00,147.33,147.35,147.25,147.32,2110.0,129.9801,129.9978,129.9096,129.9713,2110.0
2019-12-20 15:00:00,147.32,147.33,147.24,147.29,5636.0,129.9713,129.9801,129.9007,129.9449,5636.0
2019-12-20 15:05:00,147.28,147.35,147.25,147.28,3353.0,129.936,129.9978,129.9096,129.936,3353.0
2019-12-20 15:10:00,147.28,147.29,147.23,147.25,4409.0,129.936,129.9449,129.8919,129.9096,4409.0
2019-12-20 15:15:00,147.23,147.41,147.22,147.39,4260.0,129.8919,130.0507,129.8831,130.0331,4260.0
2019-12-20 15:20:00,147.4,147.45,147.38,147.42,4967.0,130.0419,130.086,130.0243,130.0595,4967.0
2019-12-20 15:25:00,147.43,147.55,147.35,147.55,6254.0,130.0684,130.1742,129.9978,130.1742,6254.0
2019-12-20 15:30:00,147.55,147.57,147.43,147.48,7724.0,130.1742,130.1919,130.0684,130.1125,7724.0
2019-12-20 15:35:00,147.5,147.54,147.41,147.41,11910.0,130.1301,130.1654,130.0507,130.0507,11910.0
2019-12-20 15:40:00,147.43,147.48,147.39,147.44,10776.0,130.0684,130.1125,130.0331,130.0772,10776.0
2019-12-20 15:45:00,147.43,147.5,147.37,147.47,15577.0,130.0684,130.1301,130.0154,130.1037,15577.0
2019-12-20 15:50:00,147.48,147.52,147.35,147.42,25007.0,130.1125,130.1478,129.9978,130.0595,25007.0
2019-12-20 15:55:00,147.4,147.48,147.19,147.4,84685.0,130.0419,130.1125,129.8566,130.0419,84685.0
2019-12-23 09:30:00,147.86,147.89,147.46,147.66,13973.0,130.4477,130.4742,130.0948,130.2713,13973.0
2019-12-23 09:35:00,147.56,147.85,147.43,147.81,3740.0,130.1831,130.4389,130.0684,130.4036,3740.0
2019-12-23 09:40:00,147.76,147.93,147.48,147.48,4953.0,130.3595,130.5095,130.1125,130.1125,4953.0
2019-12-23 09:45:00,147.43,147.52,147.19,147.48,4327.0,130.0684,130.1478,129.8566,130.1125,4327.0
2019-12-23 09:50:00,147.56,147.67,147.46,147.64,2705.0,130.1831,130.2801,130.0948,130.2536,2705.0
2019-12-23 09:55:00,147.63,147.63,147.38,147.38,4637.0,130.2448,130.2448,130.0243,130.0243,4637.0
2019-12-23 10:00:00,147.37,147.42,147.27,147.32,4914.0,130.0154,130.0595,129.9272,129.9713,4914.0
2019-12-23 10:05:00,147.27,147.28,147.17,147.23,3503.0,129.9272,129.936,129.839,129.8919,3503.0
2019-12-23 10:10:00,147.26,147.55,147.26,147.55,1307.0,129.9184,130.1742,129.9184,130.1742,1307.0
2019-12-23 10:15:00,147.6,147.65,147.57,147.6,786.0,130.2183,130.2625,130.1919,130.2183,786.0
2019-12-23 10:20:00,147.66,147.78,147.52,147.52,4056.0,130.2713,130.3771,130.1478,130.1478,4056.0
2019-12-23 10:25:00,147.5,147.57,147.45,147.45,3900.0,130.1301,130.1919,130.086,130.086,3900.0
2019-12-23 10:30:00,147.39,147.44,147.33,147.33,1454.0,130.0331,130.0772,129.9801,129.9801,1454.0
2019-12-23 10:35:00,147.29,147.36,147.28,147.33,1001.0,129.9449,130.0066,129.936,129.9801,1001.0
2019-12-23 10:40:00,147.32,147.34,147.28,147.34,1100.0,129.9713,129.989,129.936,129.989,1100.0
2019-12-23 10:45:00,147.37,147.4,147.24,147.25,2775.0,130.0154,130.0419,129.9007,129.9096,2775.0
2019-12-23 10:50:00,147.31,147.32,147.23,147.32,1900.0,129.9625,129.9713,129.8919,129.9713,1900.0
2019-12-23 10:55:00,147.27,147.3,147.2,147.23,1500.0,129.9272,129.9537,129.8654,129.8919,1500.0
2019-12-23 11:00:00,147.19,147.25,147.15,147.18,2594.0,129.8566,129.9096,129.8213,129.8478,2594.0
2019-12-23 11:05:00,147.19,147.19,147.08,147.11,3537.0,129.8566,129.8566,129.7596,129.786,3537.0
2019-12-23 11:10:00,147.1,147.1,146.81,146.84,2628.0,129.7772,129.7772,129.5214,129.5478,2628.0
2019-12-23 11:15:00,146.89,147.01,146.89,147.01,409.0,129.592,129.6978,129.592,129.6978,409.0
2019-12-23 11:20:00,147.03,147.04,147.0,147.01,1200.0,129.7155,129.7243,129.689,129.6978,1200.0
2019-12-23 11:25:00,146.98,146.98,146.71,146.71,3525.0,129.6714,129.6714,129.4332,129.4332,3525.0
2019-12-23 11:30:00,146.79,146.86,146.76,146.78,1359.0,129.5037,129.5655,129.4773,129.4949,1359.0
2019-12-23 11:35:00,146.74,146.88,146.72,146.88,2537.0,129.4596,129.5831,129.442,129.5831,2537.0
2019-12-23 11:40:00,146.89,146.9,146.85,146.85,1300.0,129.592,129.6008,129.5567,129.5567,1300.0
2019-12-23 11:45:00,146.88,146.88,146.73,146.83,2516.0,129.5831,129.5831,129.4508,129.539,2516.0
2019-12-23 11:50:00,146.8,146.81,146.76,146.79,800.0,129.5126,129.5214,129.4773,129.5037,800.0
2019-12-23 11:55:00,146.73,146.76,146.65,146.65,1585.0,129.4508,129.4773,129.3802,129.3802,1585.0
2019-12-23 12:00:00,146.66,146.71,146.57,146.68,2570.0,129.389,129.4332,129.3096,129.4067,2570.0
2019-12-23 12:05:00,146.63,146.63,146.58,146.58,1121.0,129.3626,129.3626,129.3185,129.3185,1121.0
2019-12-23 12:10:00,146.56,146.66,146.53,146.62,2015.0,129.3008,129.389,129.2744,129.3538,2015.0
2019-12-23 12:15:00,146.65,146.67,146.62,146.65,1200.0,129.3802,129.3979,129.3538,129.3802,1200.0
2019-12-23 12:20:00,146.63,146.63,146.59,146.59,500.0,129.3626,129.3626,129.3273,129.3273,500.0
2019-12-23 12:25:00,146.61,146.62,146.49,146.51,1757.0,129.3449,129.3538,129.2391,129.2567,1757.0
2019-12-23 12:30:00,146.42,146.51,146.42,146.47,1259.0,129.1773,129.2567,129.1773,129.2214,1259.0
2019-12-23 12:35:00,146.5,146.67,146.48,146.67,1400.0,129.2479,129.3979,129.2302,129.3979,1400.0
2019-12-23 12:40:00,146.62,146.63,146.58,146.6,1179.0,129.3538,129.3626,129.3185,129.3361,1179.0
2019-12-23 12:45:00,146.57,146.6,146.55,146.55,1888.0,129.3096,129.3361,129.292,129.292,1888.0
2019-12-23 12:50:00,146.56,146.63,146.55,146.63,3455.0,129.3008,129.3626,129.292,129.3626,3455.0
2019-12-23 12:55:00,146.59,146.59,146.52,146.56,802.0,129.3273,129.3273,129.2655,129.3008,802.0
2019-12-23 13:00:00,146.54,146.61,146.54,146.56,1100.0,129.2832,129.3449,129.2832,129.3008,1100.0
2019-12-23 13:05:00,146.63,146.63,146.51,146.53,850.0,129.3626,129.3626,129.2567,129.2744,850.0
2019-12-23 13:10:00,146.49,146.53,146.49,146.52,901.0,129.2391,129.2744,129.2391,129.2655,901.0
2019-12-23 13:15:00,146.54,146.56,146.52,146.55,1797.0,129.2832,129.3008,129.2655,129.292,1797.0
2019-12-23 13:20:00,146.53,146.53,146.48,146.48,1132.0,129.2744,129.2744,129.2302,129.2302,1132.0
2019-12-23 13:25:00,146.5,146.5,146.39,146.41,1800.0,129.2479,129.2479,129.1508,129.1685,1800.0
2019-12-23 13:30:00,146.41,146.43,146.4,146.43,1019.0,129.1685,129.1861,129.1597,129.1861,1019.0
2019-12-23 13:35:00,146.45,146.45,146.41,146.42,1597.0,129.2038,129.2038,129.1685,129.1773,1597.0
2019-12-23 13:40:00,146.41,146.48,146.28,146.48,5648.0,129.1685,129.2302,129.0538,129.2302,5648.0
2019-12-23 13:45:00,146.5,146.6,146.5,146.56,1440.0,129.2479,129.3361,129.2479,129.3008,1440.0
2019-12-23 13:50:00,146.55,146.55,146.44,146.47,1934.0,129.292,129.292,129.1949,129.2214,1934.0
2019-12-23 13:55:00,146.47,146.52,146.44,146.47,1148.0,129.2214,129.2655,129.1949,129.2214,1148.0
2019-12-23 14:00:00,146.47,146.47,146.46,146.46,300.0,129.2214,129.2214,129.2126,129.2126,300.0
2019-12-23 14:05:00,146.46,146.49,146.44,146.49,3274.0,129.2126,129.2391,129.1949,129.2391,3274.0
2019-12-23 14:10:00,146.5,146.55,146.49,146.54,1400.0,129.2479,129.292,129.2391,129.2832,1400.0
2019-12-23 14:15:00,146.52,146.53,146.45,146.5,2200.0,129.2655,129.2744,129.2038,129.2479,2200.0
2019-12-23 14:20:00,146.49,146.52,146.49,146.5,800.0,129.2391,129.2655,129.2391,129.2479,800.0
2019-12-23 14:25:00,146.48,146.52,146.45,146.52,3865.0,129.2302,129.2655,129.2038,129.2655,3865.0
2019-12-23 14:30:00,146.56,146.56,146.55,146.55,703.0,129.3008,129.3008,129.292,129.292,703.0
2019-12-23 14:35:00,146.47,146.51,146.46,146.46,1245.0,129.2214,129.2567,129.2126,129.2126,1245.0
2019-12-23 14:40:00,146.5,146.52,146.49,146.49,1100.0,129.2479,129.2655,129.2391,129.2391,1100.0
2019-12-23 14:45:00,146.49,146.52,146.49,146.51,1790.0,129.2391,129.2655,129.2391,129.2567,1790.0
2019-12-23 14:50:00,146.51,146.55,146.49,146.53,2834.0,129.2567,129.292,129.2391,129.2744,2834.0
2019-12-23 14:55:00,146.55,146.66,146.55,146.58,2023.0,129.292,129.389,129.292,129.3185,2023.0
2019-12-23 15:00:00,146.63,146.63,146.57,146.58,2200.0,129.3626,129.3626,129.3096,129.3185,2200.0
2019-12-23 15:05:00,146.57,146.65,146.54,146.56,2400.0,129.3096,129.3802,129.2832,129.3008,2400.0
2019-12-23 15:10:00,146.6,146.63,146.56,146.58,2349.0,129.3361,129.3626,129.3008,129.3185,2349.0
2019-12-23 15:15:00,146.58,146.6,146.54,146.57,10807.0,129.3185,129.3361,129.2832,129.3096,10807.0
2019-12-23 15:20:00,146.56,146.57,146.53,146.53,5156.0,129.3008,129.3096,129.2744,129.2744,5156.0
2019-12-23 15:25:00,146.55,146.58,146.5,146.5,3231.0,129.292,129.3185,129.2479,129.2479,3231.0
2019-12-23 15:30:00,146.52,146.56,146.43,146.46,4770.0,129.2655,129.3008,129.1861,129.2126,4770.0
2019-12-23 15:35:00,146.44,146.44,146.3,146.33,4270.0,129.1949,129.1949,129.0714,129.0979,4270.0
2019-12-23 15:40:00,146.33,146.5,146.32,146.45,19575.0,129.0979,129.2479,129.0891,129.2038,19575.0
2019-12-23 15:45:00,146.45,146.51,146.42,146.42,13609.0,129.2038,129.2567,129.1773,129.1773,13609.0
2019-12-23 15:50:00,146.44,146.5,146.26,146.29,10143.0,129.1949,129.2479,129.0361,129.0626,10143.0
2019-12-23 15:55:00,146.32,146.34,146.18,146.34,19550.0,129.0891,129.1067,128.9656,129.1067,19550.0
2019-12-24 09:30:00,146.26,146.36,146.02,146.02,5598.0,129.0361,129.1244,128.8244,128.8244,5598.0
2019-12-24 09:35:00,146.01,146.47,145.84,146.24,4865.0,128.8156,129.2214,128.6656,129.0185,4865.0
2019-12-24 09:40:00,146.26,146.58,146.22,146.32,2019.0,129.0361,129.3185,129.0009,129.0891,2019.0
2019-12-24 09:45:00,146.31,146.45,146.14,146.37,3277.0,129.0803,129.2038,128.9303,129.1332,3277.0
2019-12-24 09:50:00,146.24,146.45,146.12,146.36,2731.0,129.0185,129.2038,128.9126,129.1244,2731.0
2019-12-24 09:55:00,146.36,146.42,146.28,146.28,2900.0,129.1244,129.1773,129.0538,129.0538,2900.0
2019-12-24 10:00:00,146.41,146.48,145.99,146.07,9914.0,129.1685,129.2302,128.7979,128.8685,9914.0
2019-12-24 10:05:00,146.1,146.14,145.94,146.04,4606.0,128.895,128.9303,128.7538,128.8421,4606.0
2019-12-24 10:10:00,146.05,146.11,145.97,146.05,2949.0,128.8509,128.9038,128.7803,128.8509,2949.0
2019-12-24 10:15:00,146.04,146.06,145.93,145.98,3424.0,128.8421,128.8597,128.745,128.7891,3424.0
2019-12-24 10:20:00,146.02,146.39,145.98,146.29,3120.0,128.8244,129.1508,128.7891,129.0626,3120.0
2019-12-24 10:25:00,146.27,146.49,146.21,146.3,6680.0,129.045,129.2391,128.992,129.0714,6680.0
2019-12-24 10:30:00,146.3,146.67,146.3,146.53,6309.0,129.0714,129.3979,129.0714,129.2744,6309.0
2019-12-24 10:35:00,146.48,146.71,146.34,146.34,9500.0,129.2302,129.4332,129.1067,129.1067,9500.0
2019-12-24 10:40:00,146.29,146.49,146.29,146.47,2423.0,129.0626,129.2391,129.0626,129.2214,2423.0
2019-12-24 10:45:00,146.45,146.52,146.12,146.17,3739.0,129.2038,129.2655,128.9126,128.9567,3739.0
2019-12-24 10:50:00,146.16,146.53,146.14,146.4,6057.0,128.9479,129.2744,128.9303,129.1597,6057.0
2019-12-24 10:55:00,146.39,146.44,146.29,146.4,2142.0,129.1508,129.1949,129.0626,129.1597,2142.0
2019-12-24 11:00:00,146.41,146.46,146.33,146.42,1140.0,129.1685,129.2126,129.0979,129.1773,1140.0
2019-12-24 11:05:00,146.41,146.47,146.39,146.47,1800.0,129.1685,129.2214,129.1508,129.2214,1800.0
2019-12-24 11:10:00,146.46,146.46,146.37,146.37,2865.0,129.2126,129.2126,129.1332,129.1332,2865.0
2019-12-24 11:15:00,146.33,146.46,146.33,146.39,1733.0,129.0979,129.2126,129.0979,129.1508,1733.0
2019-12-24 11:20:00,146.4,146.41,146.3,146.3,1800.0,129.1597,129.1685,129.0714,129.0714,1800.0
2019-12-24 11:25:00,146.32,146.32,146.14,146.14,1600.0,129.0891,129.0891,128.9303,128.9303,1600.0
2019-12-24 11:30:00,146.15,146.17,145.91,146.03,4993.0,128.9391,128.9567,128.7274,128.8332,4993.0
2019-12-24 11:35:00,146.04,146.04,145.92,146.03,3469.0,128.8421,128.8421,128.7362,128.8332,3469.0
2019-12-24 11:40:00,145.99,146.11,145.9,146.07,3818.0,128.7979,128.9038,128.7185,128.8685,3818.0
2019-12-24 11:45:00,146.06,146.09,145.95,145.98,2507.0,128.8597,128.8862,128.7627,128.7891,2507.0
2019-12-24 11:50:00,146.0,146.14,146.0,146.14,2100.0,128.8068,128.9303,128.8068,128.9303,2100.0
2019-12-24 11:55:00,146.09,146.24,146.09,146.21,3220.0,128.8862,129.0185,128.8862,128.992,3220.0
2019-12-24 12:00:00,146.24,146.31,146.21,146.27,2100.0,129.0185,129.0803,128.992,129.045,2100.0
2019-12-24 12:05:00,146.31,146.34,146.24,146.34,3061.0,129.0803,129.1067,129.0185,129.1067,3061.0
2019-12-24 12:10:00,146.3,146.39,146.27,146.27,3464.0,129.0714,129.1508,129.045,129.045,3464.0
2019-12-24 12:15:00,146.28,146.31,146.24,146.24,902.0,129.0538,129.0803,129.0185,129.0185,902.0
2019-12-24 12:20:00,146.27,146.39,146.26,146.39,1100.0,129.045,129.1508,129.0361,129.1508,1100.0
2019-12-24 12:25:00,146.41,146.45,146.38,146.38,1741.0,129.1685,129.2038,129.142,129.142,1741.0
2019-12-24 12:30:00,146.41,146.41,146.26,146.32,2310.0,129.1685,129.1685,129.0361,129.0891,2310.0
2019-12-24 12:35:00,146.29,146.34,146.23,146.23,2989.0,129.0626,129.1067,129.0097,129.0097,2989.0
2019-12-24 12:40:00,146.26,146.26,146.18,146.21,1644.0,129.0361,129.0361,128.9656,128.992,1644.0
2019-12-24 12:45:00,146.18,146.22,146.15,146.21,2950.0,128.9656,129.0009,128.9391,128.992,2950.0
2019-12-24 12:50:00,146.22,146.23,146.14,146.15,2740.0,129.0009,129.0097,128.9303,128.9391,2740.0
2019-12-24 12:55:00,146.16,146.17,146.08,146.09,6280.0,128.9479,128.9567,128.8773,128.8862,6280.0
2019-12-26 09:30:00,145.91,146.36,145.61,146.12,6097.0,128.7274,129.1244,128.4627,128.9126,6097.0
2019-12-26 09:35:00,146.36,146.45,146.17,146.4,4433.0,129.1244,129.2038,128.9567,129.1597,4433.0
2019-12-26 09:40:00,146.27,146.38,146.21,146.37,1057.0,129.045,129.142,128.992,129.1332,1057.0
2019-12-26 09:45:00,146.38,146.38,145.98,146.0,5582.0,129.142,129.142,128.7891,128.8068,5582.0
2019-12-26 09:50:00,145.96,146.11,145.92,146.02,1400.0,128.7715,128.9038,128.7362,128.8244,1400.0
2019-12-26 09:55:00,146.03,146.36,145.97,146.31,700.0,128.8332,129.1244,128.7803,129.0803,700.0
2019-12-26 10:00:00,146.35,146.36,146.26,146.36,1377.0,129.1155,129.1244,129.0361,129.1244,1377.0
2019-12-26 10:05:00,146.37,146.65,146.32,146.44,3781.0,129.1332,129.3802,129.0891,129.1949,3781.0
2019-12-26 10:10:00,146.43,146.67,146.38,146.5,7553.0,129.1861,129.3979,129.142,129.2479,7553.0
2019-12-26 10:15:00,146.48,146.58,146.46,146.56,2000.0,129.2302,129.3185,129.2126,129.3008,2000.0
2019-12-26 10:20:00,146.56,146.56,146.36,146.49,5107.0,129.3008,129.3008,129.1244,129.2391,5107.0
2019-12-26 10:25:00,146.52,146.52,146.17,146.17,3073.0,129.2655,129.2655,128.9567,128.9567,3073.0
2019-12-26 10:30:00,146.24,146.37,146.24,146.37,800.0,129.0185,129.1332,129.0185,129.1332,800.0
2019-12-26 10:35:00,146.28,146.43,146.28,146.43,2765.0,129.0538,129.1861,129.0538,129.1861,2765.0
2019-12-26 10:40:00,146.52,146.63,146.49,146.58,1746.0,129.2655,129.3626,129.2391,129.3185,1746.0
2019-12-26 10:45:00,146.6,146.83,146.55,146.76,7352.0,129.3361,129.539,129.292,129.4773,7352.0
2019-12-26 10:50:00,146.71,146.71,146.51,146.62,2515.0,129.4332,129.4332,129.2567,129.3538,2515.0
2019-12-26 10:55:00,146.59,146.72,146.54,146.54,1856.0,129.3273,129.442,129.2832,129.2832,1856.0
2019-12-26 11:00:00,146.61,146.62,146.44,146.44,1661.0,129.3449,129.3538,129.1949,129.1949,1661.0
2019-12-26 11:05:00,146.4,146.61,146.4,146.61,2304.0,129.1597,129.3449,129.1597,129.3449,2304.0
2019-12-26 11:10:00,146.55,146.62,146.43,146.43,1037.0,129.292,129.3538,129.1861,129.1861,1037.0
2019-12-26 11:15:00,146.43,146.53,146.42,146.48,2323.0,129.1861,129.2744,129.1773,129.2302,2323.0
2019-12-26 11:20:00,146.45,146.45,146.24,146.28,1210.0,129.2038,129.2038,129.0185,129.0538,1210.0
2019-12-26 11:25:00,146.16,146.16,146.11,146.14,400.0,128.9479,128.9479,128.9038,128.9303,400.0
2019-12-26 11:30:00,146.17,146.24,146.13,146.2,1877.0,128.9567,129.0185,128.9215,128.9832,1877.0
2019-12-26 11:35:00,146.2,146.2,146.1,146.17,3207.0,128.9832,128.9832,128.895,128.9567,3207.0
2019-12-26 11:40:00,146.14,146.14,146.02,146.06,2527.0,128.9303,128.9303,128.8244,128.8597,2527.0
2019-12-26 11:45:00,146.06,146.07,145.92,145.93,949.0,128.8597,128.8685,128.7362,128.745,949.0
2019-12-26 11:50:00,145.91,145.95,145.87,145.88,1875.0,128.7274,128.7627,128.6921,128.7009,1875.0
2019-12-26 11:55:00,145.94,145.94,145.86,145.94,1477.0,128.7538,128.7538,128.6833,128.7538,1477.0
2019-12-26 12:00:00,145.97,146.04,145.92,145.97,1101.0,128.7803,128.8421,128.7362,128.7803,1101.0
2019-12-26 12:05:00,145.97,146.08,145.91,145.99,3100.0,128.7803,128.8773,128.7274,128.7979,3100.0
2019-12-26 12:10:00,145.99,145.99,145.83,145.9,4755.0,128.7979,128.7979,128.6568,128.7185,4755.0
2019-12-26 12:15:00,145.95,145.99,145.94,145.99,579.0,128.7627,128.7979,128.7538,128.7979,579.0
2019-12-26 12:20:00,145.94,145.94,145.9,145.92,722.0,128.7538,128.7538,128.7185,128.7362,722.0
2019-12-26 12:25:00,145.87,145.98,145.85,145.98,1705.0,128.6921,128.7891,128.6744,128.7891,1705.0
2019-12-26 12:30:00,145.96,146.02,145.96,145.97,2000.0,128.7715,128.8244,128.7715,128.7803,2000.0
2019-12-26 12:35:00,145.96,145.97,145.9,145.9,1000.0,128.7715,128.7803,128.7185,128.7185,1000.0
2019-12-26 12:40:00,145.91,145.94,145.91,145.94,500.0,128.7274,128.7538,128.7274,128.7538,500.0
2019-12-26 12:45:00,145.9,146.02,145.9,146.0,1110.0,128.7185,128.8244,128.7185,128.8068,1110.0
2019-12-26 12:50:00,145.98,146.04,145.94,145.98,1879.0,128.7891,128.8421,128.7538,128.7891,1879.0
2019-12-26 12:55:00,146.02,146.06,146.0,146.01,1000.0,128.8244,128.8597,128.8068,128.8156,1000.0
2019-12-26 13:00:00,146.06,146.12,146.04,146.04,1186.0,128.8597,128.9126,128.8421,128.8421,1186.0
2019-12-26 13:05:00,145.99,146.12,145.98,146.12,1435.0,128.7979,128.9126,128.7891,128.9126,1435.0
2019-12-26 13:10:00,146.12,146.21,146.12,146.21,1150.0,128.9126,128.992,128.9126,128.992,1150.0
2019-12-26 13:15:00,146.21,146.27,146.18,146.18,1905.0,128.992,129.045,128.9656,128.9656,1905.0
2019-12-26 13:20:00,146.15,146.18,146.14,146.14,1559.0,128.9391,128.9656,128.9303,128.9303,1559.0
2019-12-26 13:25:00,146.11,146.11,146.04,146.05,1100.0,128.9038,128.9038,128.8421,128.8509,1100.0
2019-12-26 13:30:00,146.05,146.06,146.01,146.06,814.0,128.8509,128.8597,128.8156,128.8597,814.0
2019-12-26 13:35:00,146.03,146.06,146.0,146.01,1258.0,128.8332,128.8597,128.8068,128.8156,1258.0
2019-12-26 13:40:00,145.99,146.0,145.95,146.0,1709.0,128.7979,128.8068,128.7627,128.8068,1709.0
2019-12-26 13:45:00,146.0,146.01,145.95,145.95,900.0,128.8068,128.8156,128.7627,128.7627,900.0
2019-12-26 13:50:00,145.96,145.97,145.92,145.94,901.0,128.7715,128.7803,128.7362,128.7538,901.0
2019-12-26 13:55:00,145.96,145.96,145.93,145.96,1000.0,128.7715,128.7715,128.745,128.7715,1000.0
2019-12-26 14:00:00,145.96,146.1,145.95,146.06,2157.0,128.7715,128.895,128.7627,128.8597,2157.0
2019-12-26 14:05:00,146.05,146.05,146.01,146.04,1255.0,128.8509,128.8509,128.8156,128.8421,1255.0
2019-12-26 14:10:00,146.05,146.05,145.99,145.99,679.0,128.8509,128.8509,128.7979,128.7979,679.0
2019-12-26 14:15:00,146.0,146.04,145.99,146.0,745.0,128.8068,128.8421,128.7979,128.8068,745.0
2019-12-26 14:20:00,145.95,145.95,145.91,145.92,1823.0,128.7627,128.7627,128.7274,128.7362,1823.0
2019-12-26 14:25:00,145.88,145.98,145.88,145.93,1823.0,128.7009,128.7891,128.7009,128.745,1823.0
2019-12-26 14:30:00,145.97,146.01,145.93,145.93,1606.0,128.7803,128.8156,128.745,128.745,1606.0
2019-12-26 14:35:00,145.87,145.94,145.87,145.92,1574.0,128.6921,128.7538,128.6921,128.7362,1574.0
2019-12-26 14:40:00,145.89,145.95,145.85,145.92,3420.0,128.7097,128.7627,128.6744,128.7362,3420.0
2019-12-26 14:45:00,145.92,145.97,145.86,145.86,1150.0,128.7362,128.7803,128.6833,128.6833,1150.0
2019-12-26 14:50:00,145.91,145.91,145.85,145.89,2487.0,128.7274,128.7274,128.6744,128.7097,2487.0
2019-12-26 14:55:00,145.89,145.89,145.79,145.79,1500.0,128.7097,128.7097,128.6215,128.6215,1500.0
2019-12-26 15:00:00,145.8,145.83,145.79,145.82,1502.0,128.6303,128.6568,128.6215,128.648,1502.0
2019-12-26 15:05:00,145.85,145.97,145.83,145.92,2962.0,128.6744,128.7803,128.6568,128.7362,2962.0
2019-12-26 15:10:00,145.94,145.94,145.88,145.9,900.0,128.7538,128.7538,128.7009,128.7185,900.0
2019-12-26 15:15:00,145.91,146.0,145.84,145.96,3303.0,128.7274,128.8068,128.6656,128.7715,3303.0
2019-12-26 15:20:00,145.99,146.05,145.99,146.04,2520.0,128.7979,128.8509,128.7979,128.8421,2520.0
2019-12-26 15:25:00,146.07,146.16,146.03,146.16,1669.0,128.8685,128.9479,128.8332,128.9479,1669.0
2019-12-26 15:30:00,146.13,146.18,146.04,146.05,6453.0,128.9215,128.9656,128.8421,128.8509,6453.0
2019-12-26 15:35:00,146.05,146.14,146.04,146.14,3094.0,128.8509,128.9303,128.8421,128.9303,3094.0
2019-12-26 15:40:00,146.14,146.28,146.1,146.23,5986.0,128.9303,129.0538,128.895,129.0097,5986.0
2019-12-26 15:45:00,146.23,146.32,146.22,146.22,6547.0,129.0097,129.0891,129.0009,129.0009,6547.0
2019-12-26 15:50:00,146.24,146.36,146.21,146.27,9519.0,129.0185,129.1244,128.992,129.045,9519.0
2019-12-26 15:55:00,146.27,146.34,146.23,146.34,30544.0,129.045,129.1067,129.0097,129.1067,30544.0
2019-12-27 09:30:00,146.65,146.94,146.64,146.64,7060.0,129.3802,129.6361,129.3714,129.3714,7060.0
2019-12-27 09:35:00,146.7,146.91,146.7,146.91,1010.0,129.4243,129.6096,129.4243,129.6096,1010.0
2019-12-27 09:40:00,146.86,146.87,146.79,146.79,483.0,129.5655,129.5743,129.5037,129.5037,483.0
2019-12-27 09:45:00,146.77,146.77,146.6,146.6,300.0,129.4861,129.4861,129.3361,129.3361,300.0
2019-12-27 09:50:00,146.53,146.69,146.53,146.57,1544.0,129.2744,129.4155,129.2744,129.3096,1544.0
2019-12-27 09:55:00,146.63,146.71,146.58,146.62,2773.0,129.3626,129.4332,129.3185,129.3538,2773.0
2019-12-27 10:00:00,146.65,146.65,146.58,146.64,500.0,129.3802,129.3802,129.3185,129.3714,500.0
2019-12-27 10:05:00,146.69,146.85,146.61,146.85,2600.0,129.4155,129.5567,129.3449,129.5567,2600.0
2019-12-27 10:10:00,146.77,146.88,146.77,146.8,2519.0,129.4861,129.5831,129.4861,129.5126,2519.0
2019-12-27 10:15:00,146.85,146.89,146.81,146.89,1612.0,129.5567,129.592,129.5214,129.592,1612.0
2019-12-27 10:20:00,146.88,146.88,146.84,146.86,400.0,129.5831,129.5831,129.5478,129.5655,400.0
2019-12-27 10:25:00,146.86,146.9,146.85,146.9,200.0,129.5655,129.6008,129.5567,129.6008,200.0
2019-12-27 10:30:00,146.78,146.87,146.74,146.87,1209.0,129.4949,129.5743,129.4596,129.5743,1209.0
2019-12-27 10:35:00,146.84,146.96,146.83,146.94,700.0,129.5478,129.6537,129.539,129.6361,700.0
2019-12-27 10:40:00,146.85,146.88,146.83,146.86,1075.0,129.5567,129.5831,129.539,129.5655,1075.0
2019-12-27 10:45:00,146.87,147.13,146.87,147.13,1638.0,129.5743,129.8037,129.5743,129.8037,1638.0
2019-12-27 10:50:00,147.08,147.15,147.08,147.15,1298.0,129.7596,129.8213,129.7596,129.8213,1298.0
2019-12-27 10:55:00,147.07,147.1,147.04,147.09,600.0,129.7508,129.7772,129.7243,129.7684,600.0
2019-12-27 11:00:00,147.09,147.16,147.09,147.16,1202.0,129.7684,129.8302,129.7684,129.8302,1202.0
2019-12-27 11:05:00,147.14,147.15,147.11,147.13,1350.0,129.8125,129.8213,129.786,129.8037,1350.0
2019-12-27 11:10:00,147.11,147.12,147.05,147.11,4372.0,129.786,129.7949,129.7331,129.786,4372.0
2019-12-27 11:15:00,147.09,147.13,147.03,147.03,1685.0,129.7684,129.8037,129.7155,129.7155,1685.0
2019-12-27 11:20:00,146.99,147.07,146.96,147.07,1500.0,129.6802,129.7508,129.6537,129.7508,1500.0
2019-12-27 11:25:00,147.07,147.1,147.02,147.09,1925.0,129.7508,129.7772,129.7066,129.7684,1925.0
2019-12-27 11:30:00,147.11,147.22,147.08,147.2,4212.0,129.786,129.8831,129.7596,129.8654,4212.0
2019-12-27 11:35:00,147.15,147.15,147.1,147.11,500.0,129.8213,129.8213,129.7772,129.786,500.0
2019-12-27 11:40:00,147.08,147.15,147.08,147.14,1593.0,129.7596,129.8213,129.7596,129.8125,1593.0
2019-12-27 11:45:00,147.12,147.22,147.12,147.19,1009.0,129.7949,129.8831,129.7949,129.8566,1009.0
2019-12-27 11:50:00,147.12,147.17,147.03,147.15,1500.0,129.7949,129.839,129.7155,129.8213,1500.0
2019-12-27 11:55:00,147.17,147.18,147.12,147.12,1092.0,129.839,129.8478,129.7949,129.7949,1092.0
2019-12-27 12:00:00,147.16,147.26,147.16,147.22,1646.0,129.8302,129.9184,129.8302,129.8831,1646.0
2019-12-27 12:05:00,147.2,147.22,147.15,147.2,2562.0,129.8654,129.8831,129.8213,129.8654,2562.0
2019-12-27 12:10:00,147.2,147.21,147.16,147.17,1213.0,129.8654,129.8743,129.8302,129.839,1213.0
2019-12-27 12:15:00,147.22,147.22,147.2,147.2,667.0,129.8831,129.8831,129.8654,129.8654,667.0
2019-12-27 12:20:00,147.2,147.2,147.12,147.12,800.0,129.8654,129.8654,129.7949,129.7949,800.0
2019-12-27 12:25:00,147.13,147.14,147.06,147.06,1000.0,129.8037,129.8125,129.7419,129.7419,1000.0
2019-12-27 12:30:00,147.1,147.14,147.04,147.06,1705.0,129.7772,129.8125,129.7243,129.7419,1705.0
2019-12-27 12:35:00,147.08,147.19,147.07,147.19,700.0,129.7596,129.8566,129.7508,129.8566,700.0
2019-12-27 12:40:00,147.19,147.32,147.17,147.31,1216.0,129.8566,129.9713,129.839,129.9625,1216.0
2019-12-27 12:45:00,147.31,147.35,147.28,147.35,715.0,129.9625,129.9978,129.936,129.9978,715.0
2019-12-27 12:50:00,147.36,147.38,147.33,147.34,1100.0,130.0066,130.0243,129.9801,129.989,1100.0
2019-12-27 12:55:00,147.3,147.43,147.3,147.43,1002.0,129.9537,130.0684,129.9537,130.0684,1002.0
2019-12-27 13:00:00,147.44,147.54,147.41,147.5,2395.0,130.0772,130.1654,130.0507,130.1301,2395.0
2019-12-27 13:05:00,147.52,147.54,147.51,147.52,1144.0,130.1478,130.1654,130.1389,130.1478,1144.0
2019-12-27 13:10:00,147.5,147.51,147.46,147.46,745.0,130.1301,130.1389,130.0948,130.0948,745.0
2019-12-27 13:15:00,147.5,147.82,147.5,147.72,10122.0,130.1301,130.4124,130.1301,130.3242,10122.0
2019-12-27 13:20:00,147.73,147.8,147.73,147.75,2571.0,130.333,130.3948,130.333,130.3507,2571.0
2019-12-27 13:25:00,147.81,147.83,147.74,147.74,1300.0,130.4036,130.4213,130.3419,130.3419,1300.0
2019-12-27 13:30:00,147.71,147.71,147.58,147.58,1506.0,130.3154,130.3154,130.2007,130.2007,1506.0
2019-12-27 13:35:00,147.59,147.64,147.57,147.62,1625.0,130.2095,130.2536,130.1919,130.236,1625.0
2019-12-27 13:40:00,147.65,147.72,147.65,147.68,1711.0,130.2625,130.3242,130.2625,130.2889,1711.0
2019-12-27 13:45:00,147.72,147.74,147.71,147.74,1143.0,130.3242,130.3419,130.3154,130.3419,1143.0
2019-12-27 13:50:00,147.66,147.67,147.65,147.67,745.0,130.2713,130.2801,130.2625,130.2801,745.0
2019-12-27 13:55:00,147.67,147.67,147.65,147.67,428.0,130.2801,130.2801,130.2625,130.2801,428.0
2019-12-27 14:00:00,147.69,147.7,147.62,147.62,2115.0,130.2977,130.3066,130.236,130.236,2115.0
2019-12-27 14:05:00,147.62,147.69,147.61,147.65,1907.0,130.236,130.2977,130.2272,130.2625,1907.0
2019-12-27 14:10:00,147.63,147.65,147.61,147.63,1633.0,130.2448,130.2625,130.2272,130.2448,1633.0
2019-12-27 14:15:00,147.61,147.62,147.51,147.51,2169.0,130.2272,130.236,130.1389,130.1389,2169.0
2019-12-27 14:20:00,147.49,147.51,147.44,147.48,1541.0,130.1213,130.1389,130.0772,130.1125,1541.0
2019-12-27 14:25:00,147.45,147.46,147.43,147.46,1859.0,130.086,130.0948,130.0684,130.0948,1859.0
2019-12-27 14:30:00,147.42,147.45,147.33,147.34,1725.0,130.0595,130.086,129.9801,129.989,1725.0
2019-12-27 14:35:00,147.34,147.38,147.3,147.31,2827.0,129.989,130.0243,129.9537,129.9625,2827.0
2019-12-27 14:40:00,147.31,147.37,147.3,147.37,2269.0,129.9625,130.0154,129.9537,130.0154,2269.0
2019-12-27 14:45:00,147.34,147.38,147.32,147.38,1298.0,129.989,130.0243,129.9713,130.0243,1298.0
2019-12-27 14:50:00,147.38,147.39,147.33,147.38,2067.0,130.0243,130.0331,129.9801,130.0243,2067.0
2019-12-27 14:55:00,147.42,147.45,147.37,147.37,1104.0,130.0595,130.086,130.0154,130.0154,1104.0
2019-12-27 15:00:00,147.38,147.4,147.33,147.38,2930.0,130.0243,130.0419,129.9801,130.0243,2930.0
2019-12-27 15:05:00,147.38,147.44,147.38,147.43,3263.0,130.0243,130.0772,130.0243,130.0684,3263.0
2019-12-27 15:10:00,147.43,147.44,147.33,147.33,2070.0,130.0684,130.0772,129.9801,129.9801,2070.0
2019-12-27 15:15:00,147.35,147.56,147.35,147.56,5148.0,129.9978,130.1831,129.9978,130.1831,5148.0
2019-12-27 15:20:00,147.54,147.6,147.52,147.55,3500.0,130.1654,130.2183,130.1478,130.1742,3500.0
2019-12-27 15:25:00,147.54,147.66,147.54,147.6,3846.0,130.1654,130.2713,130.1654,130.2183,3846.0
2019-12-27 15:30:00,147.6,147.6,147.56,147.57,2901.0,130.2183,130.2183,130.1831,130.1919,2901.0
2019-12-27 15:35:00,147.55,147.64,147.55,147.59,3703.0,130.1742,130.2536,130.1742,130.2095,3703.0
2019-12-27 15:40:00,147.62,147.67,147.52,147.53,5537.0,130.236,130.2801,130.1478,130.1566,5537.0
2019-12-27 15:45:00,147.54,147.6,147.51,147.51,6967.0,130.1654,130.2183,130.1389,130.1389,6967.0
2019-12-27 15:50:00,147.53,147.55,147.39,147.54,15096.0,130.1566,130.1742,130.0331,130.1654,15096.0
2019-12-27 15:55:00,147.54,147.68,147.52,147.62,26356.0,130.1654,130.2889,130.1478,130.236,26356.0
2019-12-30 09:30:00,147.21,147.26,146.78,146.89,6571.0,129.8743,129.9184,129.4949,129.592,6571.0
2019-12-30 09:35:00,146.84,146.9,146.78,146.87,2301.0,129.5478,129.6008,129.4949,129.5743,2301.0
2019-12-30 09:40:00,147.03,147.03,146.91,146.91,1050.0,129.7155,129.7155,129.6096,129.6096,1050.0
2019-12-30 09:45:00,146.91,147.02,146.86,147.02,1054.0,129.6096,129.7066,129.5655,129.7066,1054.0
2019-12-30 09:50:00,147.02,147.15,146.82,146.87,2911.0,129.7066,129.8213,129.5302,129.5743,2911.0
2019-12-30 09:55:00,146.95,146.96,146.89,146.92,1502.0,129.6449,129.6537,129.592,129.6184,1502.0
2019-12-30 10:00:00,146.9,147.09,146.9,146.92,5634.0,129.6008,129.7684,129.6008,129.6184,5634.0
2019-12-30 10:05:00,147.04,147.04,146.78,146.84,6577.0,129.7243,129.7243,129.4949,129.5478,6577.0
2019-12-30 10:10:00,146.88,146.96,146.78,146.8,4220.0,129.5831,129.6537,129.4949,129.5126,4220.0
2019-12-30 10:15:00,146.78,146.79,146.58,146.58,5329.0,129.4949,129.5037,129.3185,129.3185,5329.0
2019-12-30 10:20:00,146.58,146.73,146.53,146.66,3693.0,129.3185,129.4508,129.2744,129.389,3693.0
2019-12-30 10:25:00,146.74,146.76,146.55,146.6,1100.0,129.4596,129.4773,129.292,129.3361,1100.0
2019-12-30 10:30:00,146.69,146.7,146.52,146.6,939.0,129.4155,129.4243,129.2655,129.3361,939.0
2019-12-30 10:35:00,146.6,146.99,146.6,146.98,900.0,129.3361,129.6802,129.3361,129.6714,900.0
2019-12-30 10:40:00,146.99,146.99,146.89,146.92,1700.0,129.6802,129.6802,129.592,129.6184,1700.0
2019-12-30 10:45:00,146.86,147.05,146.85,146.85,2109.0,129.5655,129.7331,129.5567,129.5567,2109.0
2019-12-30 10:50:00,146.83,146.83,146.65,146.67,600.0,129.539,129.539,129.3802,129.3979,600.0
2019-12-30 10:55:00,146.68,146.82,146.64,146.81,2462.0,129.4067,129.5302,129.3714,129.5214,2462.0
2019-12-30 11:00:00,146.89,146.89,146.41,146.54,3203.0,129.592,129.592,129.1685,129.2832,3203.0
2019-12-30 11:05:00,146.58,146.62,146.49,146.62,314.0,129.3185,129.3538,129.2391,129.3538,314.0
2019-12-30 11:10:00,146.57,146.57,146.41,146.48,2000.0,129.3096,129.3096,129.1685,129.2302,2000.0
2019-12-30 11:15:00,146.5,146.5,146.38,146.38,2200.0,129.2479,129.2479,129.142,129.142,2200.0
2019-12-30 11:20:00,146.35,146.47,146.3,146.47,2101.0,129.1155,129.2214,129.0714,129.2214,2101.0
2019-12-30 11:25:00,146.56,146.67,146.52,146.67,2319.0,129.3008,129.3979,129.2655,129.3979,2319.0
2019-12-30 11:30:00,146.63,146.72,146.56,146.72,3125.0,129.3626,129.442,129.3008,129.442,3125.0
2019-12-30 11:35:00,146.66,146.73,146.66,146.68,1557.0,129.389,129.4508,129.389,129.4067,1557.0
2019-12-30 11:40:00,146.7,146.84,146.7,146.79,3112.0,129.4243,129.5478,129.4243,129.5037,3112.0
2019-12-30 11:45:00,146.85,146.9,146.83,146.87,1635.0,129.5567,129.6008,129.539,129.5743,1635.0
2019-12-30 11:50:00,146.81,146.92,146.73,146.88,3509.0,129.5214,129.6184,129.4508,129.5831,3509.0
2019-12-30 11:55:00,146.88,146.91,146.85,146.85,1356.0,129.5831,129.6096,129.5567,129.5567,1356.0
2019-12-30 12:00:00,146.82,146.86,146.79,146.79,1500.0,129.5302,129.5655,129.5037,129.5037,1500.0
2019-12-30 12:05:00,146.8,146.82,146.7,146.73,1973.0,129.5126,129.5302,129.4243,129.4508,1973.0
2019-12-30 12:10:00,146.72,146.77,146.67,146.72,2564.0,129.442,129.4861,129.3979,129.442,2564.0
2019-12-30 12:15:00,146.65,146.78,146.65,146.76,1400.0,129.3802,129.4949,129.3802,129.4773,1400.0
2019-12-30 12:20:00,146.74,146.76,146.68,146.68,1427.0,129.4596,129.4773,129.4067,129.4067,1427.0
2019-12-30 12:25:00,146.68,146.7,146.58,146.61,1150.0,129.4067,129.4243,129.3185,129.3449,1150.0
2019-12-30 12:30:00,146.57,146.65,146.57,146.61,1101.0,129.3096,129.3802,129.3096,129.3449,1101.0
2019-12-30 12:35:00,146.6,146.65,146.59,146.65,938.0,129.3361,129.3802,129.3273,129.3802,938.0
2019-12-30 12:40:00,146.61,146.61,146.56,146.57,500.0,129.3449,129.3449,129.3008,129.3096,500.0
2019-12-30 12:45:00,146.59,146.62,146.5,146.5,4281.0,129.3273,129.3538,129.2479,129.2479,4281.0
2019-12-30 12:50:00,146.47,146.51,146.41,146.41,2450.0,129.2214,129.2567,129.1685,129.1685,2450.0
2019-12-30 12:55:00,146.41,146.46,146.38,146.39,2108.0,129.1685,129.2126,129.142,129.1508,2108.0
2019-12-30 13:00:00,146.26,146.35,146.25,146.25,4516.0,129.0361,129.1155,129.0273,129.0273,4516.0
2019-12-30 13:05:00,146.21,146.28,146.07,146.13,4037.0,128.992,129.0538,128.8685,128.9215,4037.0
2019-12-30 13:10:00,146.08,146.43,146.06,146.43,4285.0,128.8773,129.1861,128.8597,129.1861,4285.0
2019-12-30 13:15:00,146.44,146.5,146.34,146.4,2300.0,129.1949,129.2479,129.1067,129.1597,2300.0
2019-12-30 13:20:00,146.44,146.45,146.39,146.45,1100.0,129.1949,129.2038,129.1508,129.2038,1100.0
2019-12-30 13:25:00,146.41,146.51,146.38,146.46,2703.0,129.1685,129.2567,129.142,129.2126,2703.0
2019-12-30 13:30:00,146.42,146.5,146.42,146.5,460.0,129.1773,129.2479,129.1773,129.2479,460.0
2019-12-30 13:35:00,146.48,146.48,146.41,146.41,700.0,129.2302,129.2302,129.1685,129.1685,700.0
2019-12-30 13:40:00,146.47,146.54,146.46,146.49,1250.0,129.2214,129.2832,129.2126,129.2391,1250.0
2019-12-30 13:45:00,146.49,146.49,146.39,146.42,1602.0,129.2391,129.2391,129.1508,129.1773,1602.0
2019-12-30 13:50:00,146.44,146.51,146.41,146.5,436.0,129.1949,129.2567,129.1685,129.2479,436.0
2019-12-30 13:55:00,146.51,146.7,146.51,146.6,4923.0,129.2567,129.4243,129.2567,129.3361,4923.0
2019-12-30 14:00:00,146.55,146.55,146.5,146.53,400.0,129.292,129.292,129.2479,129.2744,400.0
2019-12-30 14:05:00,146.51,146.51,146.35,146.35,2383.0,129.2567,129.2567,129.1155,129.1155,2383.0
2019-12-30 14:10:00,146.37,146.46,146.37,146.4,821.0,129.1332,129.2126,129.1332,129.1597,821.0
2019-12-30 14:15:00,146.39,146.42,146.33,146.42,1204.0,129.1508,129.1773,129.0979,129.1773,1204.0
2019-12-30 14:20:00,146.42,146.45,146.37,146.39,816.0,129.1773,129.2038,129.1332,129.1508,816.0
2019-12-30 14:25:00,146.42,146.48,146.42,146.44,1973.0,129.1773,129.2302,129.1773,129.1949,1973.0
2019-12-30 14:30:00,146.43,146.49,146.41,146.46,8823.0,129.1861,129.2391,129.1685,129.2126,8823.0
2019-12-30 14:35:00,146.44,146.45,146.28,146.29,3050.0,129.1949,129.2038,129.0538,129.0626,3050.0
2019-12-30 14:40:00,146.26,146.32,146.26,146.32,2553.0,129.0361,129.0891,129.0361,129.0891,2553.0
2019-12-30 14:45:00,146.3,146.37,146.28,146.36,1212.0,129.0714,129.1332,129.0538,129.1244,1212.0
2019-12-30 14:50:00,146.37,146.41,146.3,146.3,1257.0,129.1332,129.1685,129.0714,129.0714,1257.0
2019-12-30 14:55:00,146.32,146.39,146.31,146.35,2076.0,129.0891,129.1508,129.0803,129.1155,2076.0
2019-12-30 15:00:00,146.29,146.41,146.27,146.41,2181.0,129.0626,129.1685,129.045,129.1685,2181.0
2019-12-30 15:05:00,146.42,146.44,146.36,146.38,2568.0,129.1773,129.1949,129.1244,129.142,2568.0
2019-12-30 15:10:00,146.41,146.51,146.41,146.49,1665.0,129.1685,129.2567,129.1685,129.2391,1665.0
2019-12-30 15:15:00,146.52,146.56,146.5,146.56,4104.0,129.2655,129.3008,129.2479,129.3008,4104.0
2019-12-30 15:20:00,146.53,146.59,146.52,146.56,2092.0,129.2744,129.3273,129.2655,129.3008,2092.0
2019-12-30 15:25:00,146.59,146.62,146.49,146.49,3649.0,129.3273,129.3538,129.2391,129.2391,3649.0
2019-12-30 15:30:00,146.52,146.57,146.45,146.48,4234.0,129.2655,129.3096,129.2038,129.2302,4234.0
2019-12-30 15:35:00,146.51,146.64,146.51,146.64,4722.0,129.2567,129.3714,129.2567,129.3714,4722.0
2019-12-30 15:40:00,146.62,146.62,146.57,146.62,2479.0,129.3538,129.3538,129.3096,129.3538,2479.0
2019-12-30 15:45:00,146.63,146.71,146.62,146.69,6083.0,129.3626,129.4332,129.3538,129.4155,6083.0
2019-12-30 15:50:00,146.68,146.73,146.64,146.68,11277.0,129.4067,129.4508,129.3714,129.4067,11277.0
2019-12-30 15:55:00,146.69,146.86,146.66,146.8,27540.0,129.4155,129.5655,129.389,129.5126,27540.0
2019-12-31 09:30:00,146.76,147.0,146.76,146.85,5099.0,129.4773,129.689,129.4773,129.5567,5099.0
2019-12-31 09:35:00,146.84,146.9,146.81,146.81,604.0,129.5478,129.6008,129.5214,129.5214,604.0
2019-12-31 09:40:00,146.94,146.94,146.86,146.86,315.0,129.6361,129.6361,129.5655,129.5655,315.0
2019-12-31 09:45:00,146.77,146.78,146.43,146.43,1777.0,129.4861,129.4949,129.1861,129.1861,1777.0
2019-12-31 09:50:00,146.44,146.44,146.29,146.29,900.0,129.1949,129.1949,129.0626,129.0626,900.0
2019-12-31 09:55:00,146.29,146.59,146.27,146.59,4838.0,129.0626,129.3273,129.045,129.3273,4838.0
2019-12-31 10:00:00,146.6,146.98,146.6,146.87,2529.0,129.3361,129.6714,129.3361,129.5743,2529.0
2019-12-31 10:05:00,146.88,146.88,146.53,146.65,3047.0,129.5831,129.5831,129.2744,129.3802,3047.0
2019-12-31 10:10:00,146.64,146.67,146.46,146.5,800.0,129.3714,129.3979,129.2126,129.2479,800.0
2019-12-31 10:15:00,146.54,146.63,146.52,146.6,1769.0,129.2832,129.3626,129.2655,129.3361,1769.0
2019-12-31 10:20:00,146.55,146.64,146.28,146.28,2260.0,129.292,129.3714,129.0538,129.0538,2260.0
2019-12-31 10:25:00,146.3,146.37,146.25,146.37,1000.0,129.0714,129.1332,129.0273,129.1332,1000.0
2019-12-31 10:30:00,146.38,146.38,146.12,146.13,500.0,129.142,129.142,128.9126,128.9215,500.0
2019-12-31 10:35:00,146.16,146.25,146.16,146.17,900.0,128.9479,129.0273,128.9479,128.9567,900.0
2019-12-31 10:40:00,146.21,146.46,146.13,146.46,3524.0,128.992,129.2126,128.9215,129.2126,3524.0
2019-12-31 10:45:00,146.46,146.59,146.42,146.59,1597.0,129.2126,129.3273,129.1773,129.3273,1597.0
2019-12-31 10:50:00,146.66,146.66,146.54,146.56,900.0,129.389,129.389,129.2832,129.3008,900.0
2019-12-31 10:55:00,146.57,146.57,146.43,146.45,1282.0,129.3096,129.3096,129.1861,129.2038,1282.0
2019-12-31 11:00:00,146.46,146.52,146.38,146.43,2523.0,129.2126,129.2655,129.142,129.1861,2523.0
2019-12-31 11:05:00,146.43,146.43,146.24,146.24,1315.0,129.1861,129.1861,129.0185,129.0185,1315.0
2019-12-31 11:10:00,146.17,146.2,145.97,146.09,2477.0,128.9567,128.9832,128.7803,128.8862,2477.0
2019-12-31 11:15:00,146.05,146.05,145.95,145.97,400.0,128.8509,128.8509,128.7627,128.7803,400.0
2019-12-31 11:20:00,145.96,146.03,145.96,145.97,2480.0,128.7715,128.8332,128.7715,128.7803,2480.0
2019-12-31 11:25:00,146.02,146.04,145.98,146.02,1128.0,128.8244,128.8421,128.7891,128.8244,1128.0
2019-12-31 11:30:00,146.02,146.18,146.0,146.17,2619.0,128.8244,128.9656,128.8068,128.9567,2619.0
2019-12-31 11:35:00,146.16,146.2,146.1,146.2,2904.0,128.9479,128.9832,128.895,128.9832,2904.0
2019-12-31 11:40:00,146.17,146.17,145.93,145.99,6047.0,128.9567,128.9567,128.745,128.7979,6047.0
2019-12-31 11:45:00,145.97,146.01,145.79,145.8,3108.0,128.7803,128.8156,128.6215,128.6303,3108.0
2019-12-31 11:50:00,145.79,145.92,145.7,145.76,7452.0,128.6215,128.7362,128.5421,128.595,7452.0
2019-12-31 11:55:00,145.7,145.72,145.58,145.72,3204.0,128.5421,128.5597,128.4362,128.5597,3204.0
2019-12-31 12:00:00,145.71,145.75,145.67,145.73,3672.0,128.5509,128.5862,128.5156,128.5686,3672.0
2019-12-31 12:05:00,145.76,145.89,145.72,145.89,2141.0,128.595,128.7097,128.5597,128.7097,2141.0
2019-12-31 12:10:00,145.93,145.98,145.9,145.98,1550.0,128.745,128.7891,128.7185,128.7891,1550.0
2019-12-31 12:15:00,145.94,145.94,145.76,145.78,1626.0,128.7538,128.7538,128.595,128.6127,1626.0
2019-12-31 12:20:00,145.8,145.85,145.8,145.85,810.0,128.6303,128.6744,128.6303,128.6744,810.0
2019-12-31 12:25:00,145.86,145.9,145.85,145.87,1552.0,128.6833,128.7185,128.6744,128.6921,1552.0
2019-12-31 12:30:00,145.88,145.97,145.86,145.87,3200.0,128.7009,128.7803,128.6833,128.6921,3200.0
2019-12-31 12:35:00,145.89,145.93,145.79,145.91,1669.0,128.7097,128.745,128.6215,128.7274,1669.0
2019-12-31 12:40:00,145.93,145.95,145.93,145.93,500.0,128.745,128.7627,128.745,128.745,500.0
2019-12-31 12:45:00,145.9,145.97,145.88,145.97,2661.0,128.7185,128.7803,128.7009,128.7803,2661.0
2019-12-31 12:50:00,145.93,145.99,145.91,145.96,1700.0,128.745,128.7979,128.7274,128.7715,1700.0
2019-12-31 12:55:00,146.05,146.06,146.02,146.02,1269.0,128.8509,128.8597,128.8244,128.8244,1269.0
2019-12-31 13:00:00,145.98,146.09,145.91,146.09,2392.0,128.7891,128.8862,128.7274,128.8862,2392.0
2019-12-31 13:05:00,146.07,146.1,146.03,146.08,2019.0,128.8685,128.895,128.8332,128.8773,2019.0
2019-12-31 13:10:00,146.06,146.16,146.06,146.1,2762.0,128.8597,128.9479,128.8597,128.895,2762.0
2019-12-31 13:15:00,146.12,146.24,146.12,146.18,1177.0,128.9126,129.0185,128.9126,128.9656,1177.0
2019-12-31 13:20:00,146.2,146.26,146.2,146.23,1352.0,128.9832,129.0361,128.9832,129.0097,1352.0
2019-12-31 13:25:00,146.27,146.34,146.25,146.27,2816.0,129.045,129.1067,129.0273,129.045,2816.0
2019-12-31 13:30:00,146.28,146.31,146.28,146.29,946.0,129.0538,129.0803,129.0538,129.0626,946.0
2019-12-31 13:35:00,146.25,146.26,146.2,146.22,3152.0,129.0273,129.0361,128.9832,129.0009,3152.0
2019-12-31 13:40:00,146.2,146.26,146.2,146.25,500.0,128.9832,129.0361,128.9832,129.0273,500.0
2019-12-31 13:45:00,146.23,146.27,146.22,146.27,2761.0,129.0097,129.045,129.0009,129.045,2761.0
2019-12-31 13:50:00,146.25,146.31,146.23,146.24,3410.0,129.0273,129.0803,129.0097,129.0185,3410.0
2019-12-31 13:55:00,146.21,146.3,146.21,146.27,2014.0,128.992,129.0714,128.992,129.045,2014.0
2019-12-31 14:00:00,146.26,146.31,146.24,146.28,5689.0,129.0361,129.0803,129.0185,129.0538,5689.0
2019-12-31 14:05:00,146.29,146.35,146.26,146.34,4200.0,129.0626,129.1155,129.0361,129.1067,4200.0
2019-12-31 14:10:00,146.38,146.41,146.28,146.31,3672.0,129.142,129.1685,129.0538,129.0803,3672.0
2019-12-31 14:15:00,146.33,146.35,146.26,146.34,2826.0,129.0979,129.1155,129.0361,129.1067,2826.0
2019-12-31 14:20:00,146.33,146.42,146.33,146.42,1411.0,129.0979,129.1773,129.0979,129.1773,1411.0
2019-12-31 14:25:00,146.44,146.52,146.44,146.49,1521.0,129.1949,129.2655,129.1949,129.2391,1521.0
2019-12-31 14:30:00,146.49,146.55,146.48,146.5,1747.0,129.2391,129.292,129.2302,129.2479,1747.0
2019-12-31 14:35:00,146.47,146.59,146.47,146.54,1808.0,129.2214,129.3273,129.2214,129.2832,1808.0
2019-12-31 14:40:00,146.55,146.62,146.53,146.58,5031.0,129.292,129.3538,129.2744,129.3185,5031.0
2019-12-31 14:45:00,146.57,146.6,146.56,146.59,1400.0,129.3096,129.3361,129.3008,129.3273,1400.0
2019-12-31 14:50:00,146.61,146.63,146.61,146.62,2318.0,129.3449,129.3626,129.3449,129.3538,2318.0
2019-12-31 14:55:00,146.59,146.65,146.59,146.64,2671.0,129.3273,129.3802,129.3273,129.3714,2671.0
2019-12-31 15:00:00,146.65,146.68,146.63,146.64,2642.0,129.3802,129.4067,129.3626,129.3714,2642.0
2019-12-31 15:05:00,146.6,146.6,146.53,146.57,2198.0,129.3361,129.3361,129.2744,129.3096,2198.0
2019-12-31 15:10:00,146.55,146.6,146.53,146.54,3034.0,129.292,129.3361,129.2744,129.2832,3034.0
2019-12-31 15:15:00,146.56,146.61,146.5,146.52,3746.0,129.3008,129.3449,129.2479,129.2655,3746.0
2019-12-31 15:20:00,146.52,146.57,146.5,146.57,3584.0,129.2655,129.3096,129.2479,129.3096,3584.0
2019-12-31 15:25:00,146.6,146.64,146.58,146.6,3244.0,129.3361,129.3714,129.3185,129.3361,3244.0
2019-12-31 15:30:00,146.57,146.65,146.57,146.6,4881.0,129.3096,129.3802,129.3096,129.3361,4881.0
2019-12-31 15:35:00,146.56,146.59,146.52,146.55,5584.0,129.3008,129.3273,129.2655,129.292,5584.0
2019-12-31 15:40:00,146.56,146.64,146.56,146.62,6460.0,129.3008,129.3714,129.3008,129.3538,6460.0
2019-12-31 15:45:00,146.6,146.66,146.57,146.65,11431.0,129.3361,129.389,129.3096,129.3802,11431.0
2019-12-31 15:50:00,146.67,146.88,146.67,146.87,14805.0,129.3979,129.5831,129.3979,129.5743,14805.0
2019-12-31 15:55:00,146.84,147.0,146.72,146.98,65339.0,129.5478,129.689,129.442,129.6714,65339.0
2020-01-02 09:30:00,147.23,147.69,147.16,147.69,10090.0,129.8919,130.2977,129.8302,130.2977,10090.0
2020-01-02 09:35:00,147.67,147.81,147.19,147.29,3515.0,130.2801,130.4036,129.8566,129.9449,3515.0
2020-01-02 09:40:00,147.31,147.32,146.86,146.86,14002.0,129.9625,129.9713,129.5655,129.5655,14002.0
2020-01-02 09:45:00,146.77,146.9,146.38,146.53,5243.0,129.4861,129.6008,129.142,129.2744,5243.0
2020-01-02 09:50:00,146.51,146.65,146.08,146.09,5293.0,129.2567,129.3802,128.8773,128.8862,5293.0
2020-01-02 09:55:00,146.1,146.3,146.06,146.19,4110.0,128.895,129.0714,128.8597,128.9744,4110.0
2020-01-02 10:00:00,146.17,146.24,146.02,146.12,2829.0,128.9567,129.0185,128.8244,128.9126,2829.0
2020-01-02 10:05:00,146.13,146.22,146.08,146.22,1024.0,128.9215,129.0009,128.8773,129.0009,1024.0
2020-01-02 10:10:00,146.3,146.33,146.15,146.16,3224.0,129.0714,129.0979,128.9391,128.9479,3224.0
2020-01-02 10:15:00,146.15,146.17,145.77,145.91,6383.0,128.9391,128.9567,128.6038,128.7274,6383.0
2020-01-02 10:20:00,145.85,145.97,145.82,145.93,4000.0,128.6744,128.7803,128.648,128.745,4000.0
2020-01-02 10:25:00,145.92,145.96,145.79,145.8,4069.0,128.7362,128.7715,128.6215,128.6303,4069.0
2020-01-02 10:30:00,145.81,146.05,145.8,146.03,15918.0,128.6391,128.8509,128.6303,128.8332,15918.0
2020-01-02 10:35:00,146.06,146.14,145.67,145.75,17727.0,128.8597,128.9303,128.5156,128.5862,17727.0
2020-01-02 10:40:00,145.59,145.65,145.53,145.55,2720.0,128.445,128.498,128.3921,128.4098,2720.0
2020-01-02 10:45:00,145.58,145.58,145.13,145.19,4758.0,128.4362,128.4362,128.0392,128.0922,4758.0
2020-01-02 10:50:00,145.1,145.21,145.03,145.11,3686.0,128.0127,128.1098,127.951,128.0216,3686.0
2020-01-02 10:55:00,145.14,145.45,145.06,145.4,1900.0,128.048,128.3215,127.9775,128.2774,1900.0
2020-01-02 11:00:00,145.37,145.47,145.37,145.42,5236.0,128.251,128.3392,128.251,128.2951,5236.0
2020-01-02 11:05:00,145.44,145.62,145.43,145.5,3235.0,128.3127,128.4715,128.3039,128.3656,3235.0
2020-01-02 11:10:00,145.52,145.58,145.47,145.51,3357.0,128.3833,128.4362,128.3392,128.3745,3357.0
2020-01-02 11:15:00,145.45,145.5,145.44,145.46,4101.0,128.3215,128.3656,128.3127,128.3304,4101.0
2020-01-02 11:20:00,145.47,145.66,145.45,145.61,3506.0,128.3392,128.5068,128.3215,128.4627,3506.0
2020-01-02 11:25:00,145.61,145.61,145.5,145.57,4749.0,128.4627,128.4627,128.3656,128.4274,4749.0
2020-01-02 11:30:00,145.6,145.61,145.32,145.33,8169.0,128.4539,128.4627,128.2068,128.2157,8169.0
2020-01-02 11:35:00,145.3,145.38,145.23,145.36,4072.0,128.1892,128.2598,128.1274,128.2421,4072.0
2020-01-02 11:40:00,145.31,145.38,145.29,145.38,2464.0,128.198,128.2598,128.1804,128.2598,2464.0
2020-01-02 11:45:00,145.34,145.34,145.18,145.22,2446.0,128.2245,128.2245,128.0833,128.1186,2446.0
2020-01-02 11:50:00,145.21,145.23,145.13,145.2,5347.0,128.1098,128.1274,128.0392,128.101,5347.0
2020-01-02 11:55:00,145.18,145.19,144.88,144.93,5093.0,128.0833,128.0922,127.8187,127.8628,5093.0
2020-01-02 12:00:00,144.82,144.91,144.73,144.74,5171.0,127.7657,127.8451,127.6863,127.6951,5171.0
2020-01-02 12:05:00,144.77,144.84,144.71,144.74,4595.0,127.7216,127.7834,127.6687,127.6951,4595.0
2020-01-02 12:10:00,144.74,144.74,144.55,144.57,4907.0,127.6951,127.6951,127.5275,127.5452,4907.0
2020-01-02 12:15:00,144.57,144.57,144.46,144.53,3955.0,127.5452,127.5452,127.4481,127.5099,3955.0
2020-01-02 12:20:00,144.53,144.53,144.31,144.36,4346.0,127.5099,127.5099,127.3158,127.3599,4346.0
2020-01-02 12:25:00,144.35,144.4,144.29,144.33,3400.0,127.3511,127.3952,127.2981,127.3334,3400.0
2020-01-02 12:30:00,144.33,144.4,144.26,144.3,4323.0,127.3334,127.3952,127.2717,127.307,4323.0
2020-01-02 12:35:00,144.32,144.4,144.28,144.37,4905.0,127.3246,127.3952,127.2893,127.3687,4905.0
2020-01-02 12:40:00,144.41,144.51,144.37,144.43,5646.0,127.404,127.4922,127.3687,127.4217,5646.0
2020-01-02 12:45:00,144.42,144.54,144.41,144.52,3449.0,127.4128,127.5187,127.404,127.5011,3449.0
2020-01-02 12:50:00,144.57,144.67,144.48,144.65,4609.0,127.5452,127.6334,127.4658,127.6157,4609.0
2020-01-02 12:55:00,144.61,144.61,144.42,144.46,2320.0,127.5805,127.5805,127.4128,127.4481,2320.0
2020-01-02 13:00:00,144.44,144.58,144.43,144.49,6827.0,127.4305,127.554,127.4217,127.4746,6827.0
2020-01-02 13:05:00,144.49,144.53,144.4,144.47,5400.0,127.4746,127.5099,127.3952,127.4569,5400.0
2020-01-02 13:10:00,144.45,144.52,144.43,144.44,3147.0,127.4393,127.5011,127.4217,127.4305,3147.0
2020-01-02 13:15:00,144.45,144.57,144.42,144.49,5758.0,127.4393,127.5452,127.4128,127.4746,5758.0
2020-01-02 13:20:00,144.42,144.43,144.13,144.14,20704.0,127.4128,127.4217,127.157,127.1658,20704.0
2020-01-02 13:25:00,144.18,144.24,144.16,144.22,2827.0,127.2011,127.254,127.1834,127.2364,2827.0
2020-01-02 13:30:00,144.2,144.2,144.07,144.13,3267.0,127.2187,127.2187,127.104,127.157,3267.0
2020-01-02 13:35:00,144.13,144.13,144.01,144.07,2944.0,127.157,127.157,127.0511,127.104,2944.0
2020-01-02 13:40:00,144.08,144.22,144.06,144.14,4055.0,127.1129,127.2364,127.0952,127.1658,4055.0
2020-01-02 13:45:00,144.15,144.18,144.06,144.07,4149.0,127.1746,127.2011,127.0952,127.104,4149.0
2020-01-02 13:50:00,144.04,144.06,143.79,143.86,9674.0,127.0776,127.0952,126.857,126.9188,9674.0
2020-01-02 13:55:00,143.86,143.92,143.83,143.88,4314.0,126.9188,126.9717,126.8923,126.9364,4314.0
2020-01-02 14:00:00,143.9,143.99,143.85,143.99,2352.0,126.9541,127.0335,126.91,127.0335,2352.0
2020-01-02 14:05:00,143.97,143.99,143.89,143.94,5350.0,127.0158,127.0335,126.9452,126.9894,5350.0
2020-01-02 14:10:00,143.94,143.95,143.67,143.67,7440.0,126.9894,126.9982,126.7511,126.7511,7440.0
2020-01-02 14:15:00,143.72,143.75,143.54,143.6,9200.0,126.7953,126.8217,126.6365,126.6894,9200.0
2020-01-02 14:20:00,143.67,143.77,143.66,143.77,4246.0,126.7511,126.8394,126.7423,126.8394,4246.0
2020-01-02 14:25:00,143.79,143.87,143.68,143.69,3633.0,126.857,126.9276,126.76,126.7688,3633.0
2020-01-02 14:30:00,143.69,143.86,143.69,143.83,4747.0,126.7688,126.9188,126.7688,126.8923,4747.0
2020-01-02 14:35:00,143.87,143.98,143.87,143.95,1720.0,126.9276,127.0246,126.9276,126.9982,1720.0
2020-01-02 14:40:00,143.96,144.01,143.89,143.94,3371.0,127.007,127.0511,126.9452,126.9894,3371.0
2020-01-02 14:45:00,143.91,144.01,143.9,143.98,4798.0,126.9629,127.0511,126.9541,127.0246,4798.0
2020-01-02 14:50:00,144.02,144.07,143.97,144.02,4266.0,127.0599,127.104,127.0158,127.0599,4266.0
2020-01-02 14:55:00,144.02,144.02,143.88,143.93,3405.0,127.0599,127.0599,126.9364,126.9805,3405.0
2020-01-02 15:00:00,143.94,144.0,143.93,143.98,3902.0,126.9894,127.0423,126.9805,127.0246,3902.0
2020-01-02 15:05:00,143.96,144.02,143.88,144.02,3546.0,127.007,127.0599,126.9364,127.0599,3546.0
2020-01-02 15:10:00,144.04,144.07,143.96,143.98,1910.0,127.0776,127.104,127.007,127.0246,1910.0
2020-01-02 15:15:00,143.98,144.04,143.94,143.95,3151.0,127.0246,127.0776,126.9894,126.9982,3151.0
2020-01-02 15:20:00,143.97,144.09,143.97,144.02,7976.0,127.0158,127.1217,127.0158,127.0599,7976.0
2020-01-02 15:25:00,143.99,144.07,143.96,144.06,4003.0,127.0335,127.104,127.007,127.0952,4003.0
2020-01-02 15:30:00,144.08,144.08,144.01,144.05,6610.0,127.1129,127.1129,127.0511,127.0864,6610.0
2020-01-02 15:35:00,144.03,144.09,144.01,144.08,7331.0,127.0688,127.1217,127.0511,127.1129,7331.0
2020-01-02 15:40:00,144.09,144.24,144.09,144.15,8792.0,127.1217,127.254,127.1217,127.1746,8792.0
2020-01-02 15:45:00,144.14,144.21,144.11,144.18,7716.0,127.1658,127.2276,127.1393,127.2011,7716.0
2020-01-02 15:50:00,144.19,144.2,144.05,144.15,14385.0,127.2099,127.2187,127.0864,127.1746,14385.0
2020-01-02 15:55:00,144.15,144.15,143.87,143.97,43044.0,127.1746,127.1746,126.9276,127.0158,43044.0
2020-01-03 09:30:00,143.97,144.36,143.76,144.33,11886.0,127.0158,127.3599,126.8306,127.3334,11886.0
2020-01-03 09:35:00,144.33,144.74,144.21,144.65,10800.0,127.3334,127.6951,127.2276,127.6157,10800.0
2020-01-03 09:40:00,144.62,144.82,144.46,144.74,5218.0,127.5893,127.7657,127.4481,127.6951,5218.0
2020-01-03 09:45:00,144.74,145.1,144.73,144.87,5703.0,127.6951,128.0127,127.6863,127.8098,5703.0
2020-01-03 09:50:00,144.81,144.83,144.73,144.77,2483.0,127.7569,127.7745,127.6863,127.7216,2483.0
2020-01-03 09:55:00,144.88,144.91,144.73,144.86,4635.0,127.8187,127.8451,127.6863,127.801,4635.0
2020-01-03 10:00:00,144.99,145.28,144.93,145.23,8000.0,127.9157,128.1716,127.8628,128.1274,8000.0
2020-01-03 10:05:00,145.29,145.29,144.97,144.97,3507.0,128.1804,128.1804,127.8981,127.8981,3507.0
2020-01-03 10:10:00,145.04,145.05,144.73,144.97,2401.0,127.9598,127.9686,127.6863,127.8981,2401.0
2020-01-03 10:15:00,144.99,145.14,144.85,144.85,2711.0,127.9157,128.048,127.7922,127.7922,2711.0
2020-01-03 10:20:00,144.84,145.17,144.84,145.14,1223.0,127.7834,128.0745,127.7834,128.048,1223.0
2020-01-03 10:25:00,145.26,145.3,145.19,145.22,1730.0,128.1539,128.1892,128.0922,128.1186,1730.0
2020-01-03 10:30:00,145.3,145.3,144.97,145.01,6820.0,128.1892,128.1892,127.8981,127.9333,6820.0
2020-01-03 10:35:00,145.04,145.37,144.99,145.28,5266.0,127.9598,128.251,127.9157,128.1716,5266.0
2020-01-03 10:40:00,145.3,145.43,145.26,145.3,10955.0,128.1892,128.3039,128.1539,128.1892,10955.0
2020-01-03 10:45:00,145.23,145.23,144.72,144.86,4802.0,128.1274,128.1274,127.6775,127.801,4802.0
2020-01-03 10:50:00,144.79,144.81,144.62,144.71,3671.0,127.7393,127.7569,127.5893,127.6687,3671.0
2020-01-03 10:55:00,144.68,144.86,144.67,144.86,714.0,127.6422,127.801,127.6334,127.801,714.0
2020-01-03 11:00:00,144.83,145.0,144.75,145.0,3322.0,127.7745,127.9245,127.704,127.9245,3322.0
2020-01-03 11:05:00,144.97,145.01,144.82,144.88,4913.0,127.8981,127.9333,127.7657,127.8187,4913.0
2020-01-03 11:10:00,144.83,144.93,144.8,144.93,1395.0,127.7745,127.8628,127.7481,127.8628,1395.0
2020-01-03 11:15:00,145.0,145.02,144.88,144.97,3911.0,127.9245,127.9422,127.8187,127.8981,3911.0
2020-01-03 11:20:00,145.01,145.02,144.9,144.94,6017.0,127.9333,127.9422,127.8363,127.8716,6017.0
2020-01-03 11:25:00,145.02,145.1,144.99,145.05,2796.0,127.9422,128.0127,127.9157,127.9686,2796.0
2020-01-03 11:30:00,145.08,145.3,145.08,145.3,1900.0,127.9951,128.1892,127.9951,128.1892,1900.0
2020-01-03 11:35:00,145.28,145.36,145.19,145.3,4807.0,128.1716,128.2421,128.0922,128.1892,4807.0
2020-01-03 11:40:00,145.39,145.45,145.31,145.39,8998.0,128.2686,128.3215,128.198,128.2686,8998.0
2020-01-03 11:45:00,145.48,145.77,145.45,145.72,7911.0,128.348,128.6038,128.3215,128.5597,7911.0
2020-01-03 11:50:00,145.75,145.87,145.67,145.75,6782.0,128.5862,128.6921,128.5156,128.5862,6782.0
2020-01-03 11:55:00,145.73,145.76,145.61,145.66,2636.0,128.5686,128.595,128.4627,128.5068,2636.0
2020-01-03 12:00:00,145.65,145.7,145.61,145.66,5200.0,128.498,128.5421,128.4627,128.5068,5200.0
2020-01-03 12:05:00,145.67,145.78,145.66,145.72,2340.0,128.5156,128.6127,128.5068,128.5597,2340.0
2020-01-03 12:10:00,145.72,145.73,145.64,145.67,1330.0,128.5597,128.5686,128.4892,128.5156,1330.0
2020-01-03 12:15:00,145.63,145.73,145.63,145.69,2061.0,128.4803,128.5686,128.4803,128.5333,2061.0
2020-01-03 12:20:00,145.69,145.85,145.53,145.85,5037.0,128.5333,128.6744,128.3921,128.6744,5037.0
2020-01-03 12:25:00,145.89,145.89,145.8,145.8,1521.0,128.7097,128.7097,128.6303,128.6303,1521.0
2020-01-03 12:30:00,145.77,145.89,145.76,145.83,2606.0,128.6038,128.7097,128.595,128.6568,2606.0
2020-01-03 12:35:00,145.77,145.77,145.55,145.55,1668.0,128.6038,128.6038,128.4098,128.4098,1668.0
2020-01-03 12:40:00,145.56,145.6,145.47,145.56,2737.0,128.4186,128.4539,128.3392,128.4186,2737.0
2020-01-03 12:45:00,145.59,145.63,145.53,145.55,7557.0,128.445,128.4803,128.3921,128.4098,7557.0
2020-01-03 12:50:00,145.57,145.6,145.51,145.51,6300.0,128.4274,128.4539,128.3745,128.3745,6300.0
2020-01-03 12:55:00,145.47,145.53,145.43,145.48,1901.0,128.3392,128.3921,128.3039,128.348,1901.0
2020-01-03 13:00:00,145.47,145.5,145.38,145.47,2120.0,128.3392,128.3656,128.2598,128.3392,2120.0
2020-01-03 13:05:00,145.46,145.49,145.43,145.45,2430.0,128.3304,128.3568,128.3039,128.3215,2430.0
2020-01-03 13:10:00,145.48,145.58,145.46,145.55,5796.0,128.348,128.4362,128.3304,128.4098,5796.0
2020-01-03 13:15:00,145.54,145.57,145.47,145.49,3460.0,128.4009,128.4274,128.3392,128.3568,3460.0
2020-01-03 13:20:00,145.44,145.44,145.41,145.41,544.0,128.3127,128.3127,128.2862,128.2862,544.0
2020-01-03 13:25:00,145.42,145.58,145.42,145.46,2729.0,128.2951,128.4362,128.2951,128.3304,2729.0
2020-01-03 13:30:00,145.51,145.57,145.49,145.53,3630.0,128.3745,128.4274,128.3568,128.3921,3630.0
2020-01-03 13:35:00,145.53,145.53,145.24,145.34,4751.0,128.3921,128.3921,128.1363,128.2245,4751.0
2020-01-03 13:40:00,145.45,145.48,145.33,145.44,1812.0,128.3215,128.348,128.2157,128.3127,1812.0
2020-01-03 13:45:00,145.46,145.57,145.43,145.56,2636.0,128.3304,128.4274,128.3039,128.4186,2636.0
2020-01-03 13:50:00,145.55,145.55,145.43,145.47,2916.0,128.4098,128.4098,128.3039,128.3392,2916.0
2020-01-03 13:55:00,145.46,145.49,145.46,145.49,710.0,128.3304,128.3568,128.3304,128.3568,710.0
2020-01-03 14:00:00,145.47,145.57,145.45,145.49,1922.0,128.3392,128.4274,128.3215,128.3568,1922.0
2020-01-03 14:05:00,145.52,145.59,145.38,145.38,5837.0,128.3833,128.445,128.2598,128.2598,5837.0
2020-01-03 14:10:00,145.43,145.48,145.37,145.37,4957.0,128.3039,128.348,128.251,128.251,4957.0
2020-01-03 14:15:00,145.34,145.48,145.24,145.44,4203.0,128.2245,128.348,128.1363,128.3127,4203.0
2020-01-03 14:20:00,145.44,145.5,145.43,145.43,3436.0,128.3127,128.3656,128.3039,128.3039,3436.0
2020-01-03 14:25:00,145.44,145.5,145.4,145.49,5749.0,128.3127,128.3656,128.2774,128.3568,5749.0
2020-01-03 14:30:00,145.5,145.55,145.45,145.52,4546.0,128.3656,128.4098,128.3215,128.3833,4546.0
2020-01-03 14:35:00,145.47,145.51,145.45,145.47,5500.0,128.3392,128.3745,128.3215,128.3392,5500.0
2020-01-03 14:40:00,145.47,145.52,145.45,145.5,4391.0,128.3392,128.3833,128.3215,128.3656,4391.0
2020-01-03 14:45:00,145.49,145.56,145.46,145.51,3992.0,128.3568,128.4186,128.3304,128.3745,3992.0
2020-01-03 14:50:00,145.5,145.68,145.49,145.65,5011.0,128.3656,128.5244,128.3568,128.498,5011.0
2020-01-03 14:55:00,145.65,145.69,145.62,145.66,3753.0,128.498,128.5333,128.4715,128.5068,3753.0
2020-01-03 15:00:00,145.66,145.66,145.53,145.57,7030.0,128.5068,128.5068,128.3921,128.4274,7030.0
2020-01-03 15:05:00,145.55,145.58,145.51,145.53,2211.0,128.4098,128.4362,128.3745,128.3921,2211.0
2020-01-03 15:10:00,145.52,145.55,145.45,145.46,8391.0,128.3833,128.4098,128.3215,128.3304,8391.0
2020-01-03 15:15:00,145.46,145.47,145.35,145.4,3989.0,128.3304,128.3392,128.2333,128.2774,3989.0
2020-01-03 15:20:00,145.43,145.47,145.34,145.36,2903.0,128.3039,128.3392,128.2245,128.2421,2903.0
2020-01-03 15:25:00,145.34,145.38,145.26,145.38,3732.0,128.2245,128.2598,128.1539,128.2598,3732.0
2020-01-03 15:30:00,145.38,145.39,145.22,145.34,8880.0,128.2598,128.2686,128.1186,128.2245,8880.0
2020-01-03 15:35:00,145.33,145.35,145.19,145.21,5842.0,128.2157,128.2333,128.0922,128.1098,5842.0
2020-01-03 15:40:00,145.21,145.21,145.15,145.2,4560.0,128.1098,128.1098,128.0569,128.101,4560.0
2020-01-03 15:45:00,145.19,145.21,145.07,145.2,10325.0,128.0922,128.1098,127.9863,128.101,10325.0
2020-01-03 15:50:00,145.19,145.49,145.18,145.38,13169.0,128.0922,128.3568,128.0833,128.2598,13169.0
2020-01-03 15:55:00,145.37,145.46,145.26,145.26,56165.0,128.251,128.3304,128.1539,128.1539,56165.0
2020-01-06 09:30:00,145.27,145.28,144.89,144.9,15247.0,128.1627,128.1716,127.8275,127.8363,15247.0
2020-01-06 09:35:00,144.81,144.96,144.5,144.85,7488.0,127.7569,127.8892,127.4834,127.7922,7488.0
2020-01-06 09:40:00,144.88,145.13,144.87,144.88,5795.0,127.8187,128.0392,127.8098,127.8187,5795.0
2020-01-06 09:45:00,144.73,144.8,144.18,144.19,3100.0,127.6863,127.7481,127.2011,127.2099,3100.0
2020-01-06 09:50:00,144.15,144.24,143.81,144.05,9737.0,127.1746,127.254,126.8747,127.0864,9737.0
2020-01-06 09:55:00,144.05,144.13,143.92,144.07,17454.0,127.0864,127.157,126.9717,127.104,17454.0
2020-01-06 10:00:00,144.09,144.09,143.82,143.85,9417.0,127.1217,127.1217,126.8835,126.91,9417.0
2020-01-06 10:05:00,143.89,143.91,143.65,143.87,15303.0,126.9452,126.9629,126.7335,126.9276,15303.0
2020-01-06 10:10:00,143.79,144.16,143.74,144.05,4768.0,126.857,127.1834,126.8129,127.0864,4768.0
2020-01-06 10:15:00,144.04,144.14,143.94,144.14,3204.0,127.0776,127.1658,126.9894,127.1658,3204.0
2020-01-06 10:20:00,144.11,144.29,144.11,144.14,4249.0,127.1393,127.2981,127.1393,127.1658,4249.0
2020-01-06 10:25:00,144.09,144.21,143.86,143.86,1977.0,127.1217,127.2276,126.9188,126.9188,1977.0
2020-01-06 10:30:00,143.86,143.99,143.76,143.92,12702.0,126.9188,127.0335,126.8306,126.9717,12702.0
2020-01-06 10:35:00,143.9,144.32,143.9,144.28,3712.0,126.9541,127.3246,126.9541,127.2893,3712.0
2020-01-06 10:40:00,144.23,144.23,144.1,144.22,7157.0,127.2452,127.2452,127.1305,127.2364,7157.0
2020-01-06 10:45:00,144.25,144.41,144.25,144.39,4062.0,127.2628,127.404,127.2628,127.3864,4062.0
2020-01-06 10:50:00,144.23,144.25,144.14,144.14,3365.0,127.2452,127.2628,127.1658,127.1658,3365.0
2020-01-06 10:55:00,144.19,144.19,143.97,144.06,2927.0,127.2099,127.2099,127.0158,127.0952,2927.0
2020-01-06 11:00:00,144.1,144.26,144.1,144.24,4113.0,127.1305,127.2717,127.1305,127.254,4113.0
2020-01-06 11:05:00,144.2,144.34,144.2,144.22,2854.0,127.2187,127.3422,127.2187,127.2364,2854.0
2020-01-06 11:10:00,144.23,144.35,144.23,144.35,3838.0,127.2452,127.3511,127.2452,127.3511,3838.0
2020-01-06 11:15:00,144.31,144.31,144.12,144.12,7589.0,127.3158,127.3158,127.1482,127.1482,7589.0
2020-01-06 11:20:00,144.13,144.13,143.96,143.97,3232.0,127.157,127.157,127.007,127.0158,3232.0
2020-01-06 11:25:00,144.01,144.09,144.01,144.06,3709.0,127.0511,127.1217,127.0511,127.0952,3709.0
2020-01-06 11:30:00,144.05,144.32,144.05,144.29,2816.0,127.0864,127.3246,127.0864,127.2981,2816.0
2020-01-06 11:35:00,144.26,144.41,144.25,144.41,1428.0,127.2717,127.404,127.2628,127.404,1428.0
2020-01-06 11:40:00,144.42,144.57,144.42,144.52,5300.0,127.4128,127.5452,127.4128,127.5011,5300.0
2020-01-06 11:45:00,144.5,144.5,144.35,144.36,6739.0,127.4834,127.4834,127.3511,127.3599,6739.0
2020-01-06 11:50:00,144.37,144.45,144.32,144.35,4443.0,127.3687,127.4393,127.3246,127.3511,4443.0
2020-01-06 11:55:00,144.36,144.48,144.34,144.42,3294.0,127.3599,127.4658,127.3422,127.4128,3294.0
2020-01-06 12:00:00,144.38,144.38,144.12,144.22,7308.0,127.3775,127.3775,127.1482,127.2364,7308.0
2020-01-06 12:05:00,144.17,144.22,144.16,144.2,6700.0,127.1923,127.2364,127.1834,127.2187,6700.0
2020-01-06 12:10:00,144.19,144.19,144.04,144.08,3520.0,127.2099,127.2099,127.0776,127.1129,3520.0
2020-01-06 12:15:00,144.08,144.19,144.08,144.14,2988.0,127.1129,127.2099,127.1129,127.1658,2988.0
2020-01-06 12:20:00,144.14,144.21,144.13,144.16,2710.0,127.1658,127.2276,127.157,127.1834,2710.0
2020-01-06 12:25:00,144.17,144.17,144.09,144.15,3970.0,127.1923,127.1923,127.1217,127.1746,3970.0
2020-01-06 12:30:00,144.15,144.17,144.08,144.15,5976.0,127.1746,127.1923,127.1129,127.1746,5976.0
2020-01-06 12:35:00,144.11,144.16,144.08,144.09,2800.0,127.1393,127.1834,127.1129,127.1217,2800.0
2020-01-06 12:40:00,144.09,144.15,144.09,144.13,5097.0,127.1217,127.1746,127.1217,127.157,5097.0
2020-01-06 12:45:00,144.15,144.29,144.15,144.28,5734.0,127.1746,127.2981,127.1746,127.2893,5734.0
2020-01-06 12:50:00,144.27,144.35,144.25,144.34,3557.0,127.2805,127.3511,127.2628,127.3422,3557.0
2020-01-06 12:55:00,144.33,144.33,144.16,144.18,2733.0,127.3334,127.3334,127.1834,127.2011,2733.0
2020-01-06 13:00:00,144.19,144.25,144.19,144.25,2564.0,127.2099,127.2628,127.2099,127.2628,2564.0
2020-01-06 13:05:00,144.26,144.34,144.18,144.33,2918.0,127.2717,127.3422,127.2011,127.3334,2918.0
2020-01-06 13:10:00,144.35,144.39,144.33,144.37,3174.0,127.3511,127.3864,127.3334,127.3687,3174.0
2020-01-06 13:15:00,144.38,144.5,144.38,144.5,1841.0,127.3775,127.4834,127.3775,127.4834,1841.0
2020-01-06 13:20:00,144.49,144.53,144.44,144.53,4868.0,127.4746,127.5099,127.4305,127.5099,4868.0
2020-01-06 13:25:00,144.56,144.56,144.47,144.48,2841.0,127.5363,127.5363,127.4569,127.4658,2841.0
2020-01-06 13:30:00,144.5,144.51,144.36,144.37,3317.0,127.4834,127.4922,127.3599,127.3687,3317.0
2020-01-06 13:35:00,144.43,144.55,144.39,144.55,2919.0,127.4217,127.5275,127.3864,127.5275,2919.0
2020-01-06 13:40:00,144.53,144.56,144.48,144.54,5498.0,127.5099,127.5363,127.4658,127.5187,5498.0
2020-01-06 13:45:00,144.56,144.59,144.49,144.5,4639.0,127.5363,127.5628,127.4746,127.4834,4639.0
2020-01-06 13:50:00,144.47,144.6,144.43,144.46,3557.0,127.4569,127.5716,127.4217,127.4481,3557.0
2020-01-06 13:55:00,144.47,144.48,144.28,144.29,3958.0,127.4569,127.4658,127.2893,127.2981,3958.0
2020-01-06 14:00:00,144.31,144.35,144.28,144.3,3669.0,127.3158,127.3511,127.2893,127.307,3669.0
2020-01-06 14:05:00,144.33,144.45,144.33,144.44,2721.0,127.3334,127.4393,127.3334,127.4305,2721.0
2020-01-06 14:10:00,144.43,144.48,144.4,144.43,3700.0,127.4217,127.4658,127.3952,127.4217,3700.0
2020-01-06 14:15:00,144.45,144.46,144.42,144.44,3620.0,127.4393,127.4481,127.4128,127.4305,3620.0
2020-01-06 14:20:00,144.44,144.5,144.41,144.48,3109.0,127.4305,127.4834,127.404,127.4658,3109.0
2020-01-06 14:25:00,144.49,144.62,144.47,144.62,3757.0,127.4746,127.5893,127.4569,127.5893,3757.0
2020-01-06 14:30:00,144.6,144.7,144.58,144.65,3845.0,127.5716,127.6599,127.554,127.6157,3845.0
2020-01-06 14:35:00,144.67,144.67,144.51,144.51,3728.0,127.6334,127.6334,127.4922,127.4922,3728.0
2020-01-06 14:40:00,144.52,144.55,144.49,144.51,4026.0,127.5011,127.5275,127.4746,127.4922,4026.0
2020-01-06 14:45:00,144.48,144.48,144.25,144.25,5601.0,127.4658,127.4658,127.2628,127.2628,5601.0
2020-01-06 14:50:00,144.25,144.26,144.17,144.17,3996.0,127.2628,127.2717,127.1923,127.1923,3996.0
2020-01-06 14:55:00,144.18,144.23,144.13,144.17,7958.0,127.2011,127.2452,127.157,127.1923,7958.0
2020-01-06 15:00:00,144.18,144.24,144.05,144.11,11505.0,127.2011,127.254,127.0864,127.1393,11505.0
2020-01-06 15:05:00,144.11,144.15,143.98,144.02,5424.0,127.1393,127.1746,127.0246,127.0599,5424.0
2020-01-06 15:10:00,144.04,144.19,144.04,144.19,3531.0,127.0776,127.2099,127.0776,127.2099,3531.0
2020-01-06 15:15:00,144.18,144.28,144.17,144.24,4193.0,127.2011,127.2893,127.1923,127.254,4193.0
2020-01-06 15:20:00,144.25,144.36,144.23,144.33,4106.0,127.2628,127.3599,127.2452,127.3334,4106.0
2020-01-06 15:25:00,144.32,144.38,144.32,144.32,5120.0,127.3246,127.3775,127.3246,127.3246,5120.0
2020-01-06 15:30:00,144.32,144.34,144.19,144.26,5917.0,127.3246,127.3422,127.2099,127.2717,5917.0
2020-01-06 15:35:00,144.29,144.29,144.19,144.27,6989.0,127.2981,127.2981,127.2099,127.2805,6989.0
2020-01-06 15:40:00,144.29,144.33,144.21,144.31,8915.0,127.2981,127.3334,127.2276,127.3158,8915.0
2020-01-06 15:45:00,144.31,144.49,144.29,144.44,11107.0,127.3158,127.4746,127.2981,127.4305,11107.0
2020-01-06 15:50:00,144.46,144.66,144.45,144.61,15864.0,127.4481,127.6246,127.4393,127.5805,15864.0
2020-01-06 15:55:00,144.61,144.64,144.4,144.54,41900.0,127.5805,127.6069,127.3952,127.5187,41900.0
2020-01-07 09:30:00,144.2,144.96,143.98,144.93,12351.0,127.2187,127.8892,127.0246,127.8628,12351.0
2020-01-07 09:35:00,144.76,144.94,144.65,144.73,3002.0,127.7128,127.8716,127.6157,127.6863,3002.0
2020-01-07 09:40:00,144.58,144.6,144.34,144.34,1773.0,127.554,127.5716,127.3422,127.3422,1773.0
2020-01-07 09:45:00,144.31,144.51,144.31,144.5,3067.0,127.3158,127.4922,127.3158,127.4834,3067.0
2020-01-07 09:50:00,144.65,144.77,144.58,144.61,2655.0,127.6157,127.7216,127.554,127.5805,2655.0
2020-01-07 09:55:00,144.72,144.89,144.62,144.81,11360.0,127.6775,127.8275,127.5893,127.7569,11360.0
2020-01-07 10:00:00,144.86,144.89,144.76,144.86,5772.0,127.801,127.8275,127.7128,127.801,5772.0
2020-01-07 10:05:00,144.88,145.1,144.8,145.0,10637.0,127.8187,128.0127,127.7481,127.9245,10637.0
2020-01-07 10:10:00,144.98,145.01,144.88,144.88,9218.0,127.9069,127.9333,127.8187,127.8187,9218.0
2020-01-07 10:15:00,144.9,144.99,144.84,144.95,4485.0,127.8363,127.9157,127.7834,127.8804,4485.0
2020-01-07 10:20:00,144.93,144.95,144.8,144.86,2655.0,127.8628,127.8804,127.7481,127.801,2655.0
2020-01-07 10:25:00,144.91,144.91,144.79,144.89,2101.0,127.8451,127.8451,127.7393,127.8275,2101.0
2020-01-07 10:30:00,144.83,144.96,144.81,144.94,2839.0,127.7745,127.8892,127.7569,127.8716,2839.0
2020-01-07 10:35:00,144.94,145.19,144.92,145.12,8388.0,127.8716,128.0922,127.8539,128.0304,8388.0
2020-01-07 10:40:00,145.16,145.17,144.96,144.97,11815.0,128.0657,128.0745,127.8892,127.8981,11815.0
2020-01-07 10:45:00,144.95,144.95,144.72,144.89,4935.0,127.8804,127.8804,127.6775,127.8275,4935.0
2020-01-07 10:50:00,144.9,145.05,144.87,144.99,3178.0,127.8363,127.9686,127.8098,127.9157,3178.0
2020-01-07 10:55:00,145.03,145.14,145.02,145.09,3400.0,127.951,128.048,127.9422,128.0039,3400.0
2020-01-07 11:00:00,145.12,145.19,144.99,145.0,12779.0,128.0304,128.0922,127.9157,127.9245,12779.0
2020-01-07 11:05:00,144.99,145.12,144.91,145.12,5579.0,127.9157,128.0304,127.8451,128.0304,5579.0
2020-01-07 11:10:00,145.15,145.21,145.1,145.11,4508.0,128.0569,128.1098,128.0127,128.0216,4508.0
2020-01-07 11:15:00,145.13,145.14,145.02,145.02,2948.0,128.0392,128.048,127.9422,127.9422,2948.0
2020-01-07 11:20:00,145.02,145.1,144.99,145.05,4032.0,127.9422,128.0127,127.9157,127.9686,4032.0
2020-01-07 11:25:00,145.05,145.11,145.03,145.07,4029.0,127.9686,128.0216,127.951,127.9863,4029.0
2020-01-07 11:30:00,145.09,145.1,145.03,145.04,2170.0,128.0039,128.0127,127.951,127.9598,2170.0
2020-01-07 11:35:00,145.04,145.1,145.02,145.03,5464.0,127.9598,128.0127,127.9422,127.951,5464.0
2020-01-07 11:40:00,145.02,145.17,145.0,145.15,6539.0,127.9422,128.0745,127.9245,128.0569,6539.0
2020-01-07 11:45:00,145.14,145.24,145.13,145.17,6856.0,128.048,128.1363,128.0392,128.0745,6856.0
2020-01-07 11:50:00,145.18,145.24,145.16,145.22,2734.0,128.0833,128.1363,128.0657,128.1186,2734.0
2020-01-07 11:55:00,145.22,145.22,145.18,145.21,2573.0,128.1186,128.1186,128.0833,128.1098,2573.0
2020-01-07 12:00:00,145.15,145.38,145.12,145.35,8432.0,128.0569,128.2598,128.0304,128.2333,8432.0
2020-01-07 12:05:00,145.36,145.36,145.31,145.31,5320.0,128.2421,128.2421,128.198,128.198,5320.0
2020-01-07 12:10:00,145.3,145.38,145.29,145.31,1962.0,128.1892,128.2598,128.1804,128.198,1962.0
2020-01-07 12:15:00,145.34,145.44,145.33,145.38,1637.0,128.2245,128.3127,128.2157,128.2598,1637.0
2020-01-07 12:20:00,145.4,145.51,145.39,145.5,2302.0,128.2774,128.3745,128.2686,128.3656,2302.0
2020-01-07 12:25:00,145.5,145.52,145.45,145.47,2361.0,128.3656,128.3833,128.3215,128.3392,2361.0
2020-01-07 12:30:00,145.48,145.5,145.32,145.35,4618.0,128.348,128.3656,128.2068,128.2333,4618.0
2020-01-07 12:35:00,145.34,145.4,145.32,145.34,917.0,128.2245,128.2774,128.2068,128.2245,917.0
2020-01-07 12:40:00,145.31,145.35,145.17,145.24,1867.0,128.198,128.2333,128.0745,128.1363,1867.0
2020-01-07 12:45:00,145.28,145.29,145.19,145.25,4176.0,128.1716,128.1804,128.0922,128.1451,4176.0
2020-01-07 12:50:00,145.29,145.32,145.2,145.26,2337.0,128.1804,128.2068,128.101,128.1539,2337.0
2020-01-07 12:55:00,145.25,145.33,145.23,145.25,1387.0,128.1451,128.2157,128.1274,128.1451,1387.0
2020-01-07 13:00:00,145.24,145.24,145.1,145.1,1759.0,128.1363,128.1363,128.0127,128.0127,1759.0
2020-01-07 13:05:00,145.14,145.15,145.05,145.05,1736.0,128.048,128.0569,127.9686,127.9686,1736.0
2020-01-07 13:10:00,145.09,145.12,145.09,145.09,1322.0,128.0039,128.0304,128.0039,128.0039,1322.0
2020-01-07 13:15:00,145.1,145.13,145.04,145.06,1457.0,128.0127,128.0392,127.9598,127.9775,1457.0
2020-01-07 13:20:00,145.07,145.1,144.87,144.98,6239.0,127.9863,128.0127,127.8098,127.9069,6239.0
2020-01-07 13:25:00,144.94,144.98,144.92,144.94,900.0,127.8716,127.9069,127.8539,127.8716,900.0
2020-01-07 13:30:00,144.98,144.98,144.87,144.87,3317.0,127.9069,127.9069,127.8098,127.8098,3317.0
2020-01-07 13:35:00,144.86,144.97,144.83,144.93,2882.0,127.801,127.8981,127.7745,127.8628,2882.0
2020-01-07 13:40:00,144.91,144.92,144.87,144.87,1000.0,127.8451,127.8539,127.8098,127.8098,1000.0
2020-01-07 13:45:00,144.91,144.94,144.88,144.92,1343.0,127.8451,127.8716,127.8187,127.8539,1343.0
2020-01-07 13:50:00,144.91,144.97,144.87,144.96,1938.0,127.8451,127.8981,127.8098,127.8892,1938.0
2020-01-07 13:55:00,144.98,145.0,144.91,144.96,3180.0,127.9069,127.9245,127.8451,127.8892,3180.0
2020-01-07 14:00:00,144.96,145.01,144.88,144.91,2190.0,127.8892,127.9333,127.8187,127.8451,2190.0
2020-01-07 14:05:00,144.92,144.93,144.86,144.86,1430.0,127.8539,127.8628,127.801,127.801,1430.0
2020-01-07 14:10:00,144.79,144.89,144.78,144.82,1801.0,127.7393,127.8275,127.7304,127.7657,1801.0
2020-01-07 14:15:00,144.8,144.81,144.7,144.7,2680.0,127.7481,127.7569,127.6599,127.6599,2680.0
2020-01-07 14:20:00,144.68,144.77,144.68,144.76,2038.0,127.6422,127.7216,127.6422,127.7128,2038.0
2020-01-07 14:25:00,144.77,144.84,144.77,144.8,2373.0,127.7216,127.7834,127.7216,127.7481,2373.0
2020-01-07 14:30:00,144.84,144.84,144.7,144.71,10405.0,127.7834,127.7834,127.6599,127.6687,10405.0
2020-01-07 14:35:00,144.69,144.79,144.69,144.75,5332.0,127.651,127.7393,127.651,127.704,5332.0
2020-01-07 14:40:00,144.76,144.79,144.71,144.75,2000.0,127.7128,127.7393,127.6687,127.704,2000.0
2020-01-07 14:45:00,144.76,144.76,144.62,144.66,3255.0,127.7128,127.7128,127.5893,127.6246,3255.0
2020-01-07 14:50:00,144.68,144.71,144.64,144.65,2975.0,127.6422,127.6687,127.6069,127.6157,2975.0
2020-01-07 14:55:00,144.62,144.64,144.54,144.55,2937.0,127.5893,127.6069,127.5187,127.5275,2937.0
2020-01-07 15:00:00,144.57,144.57,144.35,144.42,4570.0,127.5452,127.5452,127.3511,127.4128,4570.0
2020-01-07 15:05:00,144.42,144.5,144.37,144.47,3474.0,127.4128,127.4834,127.3687,127.4569,3474.0
2020-01-07 15:10:00,144.55,144.62,144.49,144.6,3626.0,127.5275,127.5893,127.4746,127.5716,3626.0
2020-01-07 15:15:00,144.62,144.79,144.58,144.58,8160.0,127.5893,127.7393,127.554,127.554,8160.0
2020-01-07 15:20:00,144.64,144.71,144.57,144.71,2765.0,127.6069,127.6687,127.5452,127.6687,2765.0
2020-01-07 15:25:00,144.72,144.72,144.54,144.55,4223.0,127.6775,127.6775,127.5187,127.5275,4223.0
2020-01-07 15:30:00,144.58,144.84,144.55,144.84,21726.0,127.554,127.7834,127.5275,127.7834,21726.0
2020-01-07 15:35:00,144.81,144.84,144.67,144.76,11563.0,127.7569,127.7834,127.6334,127.7128,11563.0
2020-01-07 15:40:00,144.74,144.88,144.73,144.86,7045.0,127.6951,127.8187,127.6863,127.801,7045.0
2020-01-07 15:45:00,144.87,144.88,144.73,144.81,13190.0,127.8098,127.8187,127.6863,127.7569,13190.0
2020-01-07 15:50:00,144.79,145.03,144.69,145.03,24268.0,127.7393,127.951,127.651,127.951,24268.0
2020-01-07 15:55:00,145.03,145.03,144.84,144.84,65460.0,127.951,127.951,127.7834,127.7834,65460.0
2020-01-08 09:30:00,145.48,145.51,144.86,145.51,13535.0,128.348,128.3745,127.801,128.3745,13535.0
2020-01-08 09:35:00,145.41,145.84,145.41,145.78,1800.0,128.2862,128.6656,128.2862,128.6127,1800.0
2020-01-08 09:40:00,145.67,145.92,145.41,145.41,3000.0,128.5156,128.7362,128.2862,128.2862,3000.0
2020-01-08 09:45:00,145.41,145.57,145.29,145.42,3097.0,128.2862,128.4274,128.1804,128.2951,3097.0
2020-01-08 09:50:00,145.41,145.56,145.33,145.36,1790.0,128.2862,128.4186,128.2157,128.2421,1790.0
2020-01-08 09:55:00,145.34,145.45,145.23,145.44,4473.0,128.2245,128.3215,128.1274,128.3127,4473.0
2020-01-08 10:00:00,145.28,145.46,145.28,145.46,2003.0,128.1716,128.3304,128.1716,128.3304,2003.0
2020-01-08 10:05:00,145.49,145.49,145.36,145.43,1636.0,128.3568,128.3568,128.2421,128.3039,1636.0
2020-01-08 10:10:00,145.42,145.49,145.38,145.46,5252.0,128.2951,128.3568,128.2598,128.3304,5252.0
2020-01-08 10:15:00,145.44,145.57,145.37,145.52,1958.0,128.3127,128.4274,128.251,128.3833,1958.0
2020-01-08 10:20:00,145.51,145.65,145.51,145.55,2889.0,128.3745,128.498,128.3745,128.4098,2889.0
2020-01-08 10:25:00,145.66,145.68,145.51,145.53,2240.0,128.5068,128.5244,128.3745,128.3921,2240.0
2020-01-08 10:30:00,145.5,145.76,145.5,145.76,10577.0,128.3656,128.595,128.3656,128.595,10577.0
2020-01-08 10:35:00,145.76,145.91,145.7,145.9,2607.0,128.595,128.7274,128.5421,128.7185,2607.0
2020-01-08 10:40:00,145.94,146.22,145.89,146.09,12807.0,128.7538,129.0009,128.7097,128.8862,12807.0
2020-01-08 10:45:00,146.09,146.24,146.02,146.24,3960.0,128.8862,129.0185,128.8244,129.0185,3960.0
2020-01-08 10:50:00,146.25,146.32,146.06,146.06,5780.0,129.0273,129.0891,128.8597,128.8597,5780.0
2020-01-08 10:55:00,146.04,146.07,145.94,146.06,2904.0,128.8421,128.8685,128.7538,128.8597,2904.0
2020-01-08 11:00:00,146.06,146.28,146.04,146.21,4443.0,128.8597,129.0538,128.8421,128.992,4443.0
2020-01-08 11:05:00,146.21,146.44,146.2,146.38,5343.0,128.992,129.1949,128.9832,129.142,5343.0
2020-01-08 11:10:00,146.35,146.47,146.35,146.45,1825.0,129.1155,129.2214,129.1155,129.2038,1825.0
2020-01-08 11:15:00,146.47,146.52,146.22,146.29,7528.0,129.2214,129.2655,129.0009,129.0626,7528.0
2020-01-08 11:20:00,146.28,146.28,146.2,146.23,1800.0,129.0538,129.0538,128.9832,129.0097,1800.0
2020-01-08 11:25:00,146.2,146.44,146.2,146.44,3168.0,128.9832,129.1949,128.9832,129.1949,3168.0
2020-01-08 11:30:00,146.44,146.47,146.4,146.46,1978.0,129.1949,129.2214,129.1597,129.2126,1978.0
2020-01-08 11:35:00,146.45,146.69,146.45,146.66,2863.0,129.2038,129.4155,129.2038,129.389,2863.0
2020-01-08 11:40:00,146.65,146.91,146.63,146.91,3898.0,129.3802,129.6096,129.3626,129.6096,3898.0
2020-01-08 11:45:00,146.89,146.93,146.85,146.85,4339.0,129.592,129.6272,129.5567,129.5567,4339.0
2020-01-08 11:50:00,146.84,146.89,146.74,146.84,14100.0,129.5478,129.592,129.4596,129.5478,14100.0
2020-01-08 11:55:00,146.85,146.86,146.47,146.56,6892.0,129.5567,129.5655,129.2214,129.3008,6892.0
2020-01-08 12:00:00,146.61,146.61,146.49,146.49,1210.0,129.3449,129.3449,129.2391,129.2391,1210.0
2020-01-08 12:05:00,146.49,146.49,146.22,146.33,4200.0,129.2391,129.2391,129.0009,129.0979,4200.0
2020-01-08 12:10:00,146.36,146.42,146.35,146.42,2800.0,129.1244,129.1773,129.1155,129.1773,2800.0
2020-01-08 12:15:00,146.4,146.42,146.31,146.42,2966.0,129.1597,129.1773,129.0803,129.1773,2966.0
2020-01-08 12:20:00,146.4,146.5,146.39,146.49,2746.0,129.1597,129.2479,129.1508,129.2391,2746.0
2020-01-08 12:25:00,146.54,146.56,146.51,146.51,1958.0,129.2832,129.3008,129.2567,129.2567,1958.0
2020-01-08 12:30:00,146.54,146.56,146.46,146.5,2650.0,129.2832,129.3008,129.2126,129.2479,2650.0
2020-01-08 12:35:00,146.47,146.59,146.46,146.56,2559.0,129.2214,129.3273,129.2126,129.3008,2559.0
2020-01-08 12:40:00,146.52,146.52,146.31,146.31,3839.0,129.2655,129.2655,129.0803,129.0803,3839.0
2020-01-08 12:45:00,146.3,146.33,146.25,146.28,3105.0,129.0714,129.0979,129.0273,129.0538,3105.0
2020-01-08 12:50:00,146.28,146.43,146.28,146.36,1636.0,129.0538,129.1861,129.0538,129.1244,1636.0
2020-01-08 12:55:00,146.34,146.58,146.34,146.55,6620.0,129.1067,129.3185,129.1067,129.292,6620.0
2020-01-08 13:00:00,146.55,146.57,146.36,146.42,3643.0,129.292,129.3096,129.1244,129.1773,3643.0
2020-01-08 13:05:00,146.38,146.4,146.36,146.38,1500.0,129.142,129.1597,129.1244,129.142,1500.0
2020-01-08 13:10:00,146.38,146.5,146.36,146.5,2476.0,129.142,129.2479,129.1244,129.2479,2476.0
2020-01-08 13:15:00,146.47,146.47,146.42,146.46,2210.0,129.2214,129.2214,129.1773,129.2126,2210.0
2020-01-08 13:20:00,146.44,146.54,146.43,146.44,6242.0,129.1949,129.2832,129.1861,129.1949,6242.0
2020-01-08 13:25:00,146.45,146.48,146.37,146.37,3370.0,129.2038,129.2302,129.1332,129.1332,3370.0
2020-01-08 13:30:00,146.37,146.37,146.23,146.25,4646.0,129.1332,129.1332,129.0097,129.0273,4646.0
2020-01-08 13:35:00,146.25,146.35,146.25,146.35,3056.0,129.0273,129.1155,129.0273,129.1155,3056.0
2020-01-08 13:40:00,146.35,146.36,146.26,146.28,4261.0,129.1155,129.1244,129.0361,129.0538,4261.0
2020-01-08 13:45:00,146.28,146.28,146.03,146.1,2973.0,129.0538,129.0538,128.8332,128.895,2973.0
2020-01-08 13:50:00,146.08,146.09,146.02,146.05,1900.0,128.8773,128.8862,128.8244,128.8509,1900.0
2020-01-08 13:55:00,146.07,146.09,146.04,146.04,2121.0,128.8685,128.8862,128.8421,128.8421,2121.0
2020-01-08 14:00:00,146.09,146.18,146.03,146.16,2568.0,128.8862,128.9656,128.8332,128.9479,2568.0
2020-01-08 14:05:00,146.15,146.25,146.15,146.2,3322.0,128.9391,129.0273,128.9391,128.9832,3322.0
2020-01-08 14:10:00,146.19,146.23,146.18,146.22,1200.0,128.9744,129.0097,128.9656,129.0009,1200.0
2020-01-08 14:15:00,146.23,146.27,146.17,146.22,3248.0,129.0097,129.045,128.9567,129.0009,3248.0
2020-01-08 14:20:00,146.22,146.25,146.13,146.13,2502.0,129.0009,129.0273,128.9215,128.9215,2502.0
2020-01-08 14:25:00,146.13,146.13,146.08,146.12,1909.0,128.9215,128.9215,128.8773,128.9126,1909.0
2020-01-08 14:30:00,146.1,146.17,146.1,146.12,2432.0,128.895,128.9567,128.895,128.9126,2432.0
2020-01-08 14:35:00,146.16,146.22,146.12,146.22,3110.0,128.9479,129.0009,128.9126,129.0009,3110.0
2020-01-08 14:40:00,146.17,146.21,146.1,146.14,2723.0,128.9567,128.992,128.895,128.9303,2723.0
2020-01-08 14:45:00,146.16,146.22,146.16,146.2,3006.0,128.9479,129.0009,128.9479,128.9832,3006.0
2020-01-08 14:50:00,146.19,146.2,146.1,146.15,4623.0,128.9744,128.9832,128.895,128.9391,4623.0
2020-01-08 14:55:00,146.18,146.25,146.18,146.23,3478.0,128.9656,129.0273,128.9656,129.0097,3478.0
2020-01-08 15:00:00,146.25,146.27,146.16,146.16,3689.0,129.0273,129.045,128.9479,128.9479,3689.0
2020-01-08 15:05:00,146.15,146.2,146.12,146.14,3462.0,128.9391,128.9832,128.9126,128.9303,3462.0
2020-01-08 15:10:00,146.16,146.16,146.06,146.12,2450.0,128.9479,128.9479,128.8597,128.9126,2450.0
2020-01-08 15:15:00,146.1,146.13,146.04,146.04,4580.0,128.895,128.9215,128.8421,128.8421,4580.0
2020-01-08 15:20:00,146.05,146.18,146.05,146.15,2776.0,128.8509,128.9656,128.8509,128.9391,2776.0
2020-01-08 15:25:00,146.15,146.17,146.12,146.14,3907.0,128.9391,128.9567,128.9126,128.9303,3907.0
2020-01-08 15:30:00,146.15,146.32,146.15,146.25,8551.0,128.9391,129.0891,128.9391,129.0273,8551.0
2020-01-08 15:35:00,146.26,146.33,146.2,146.22,8605.0,129.0361,129.0979,128.9832,129.0009,8605.0
2020-01-08 15:40:00,146.22,146.26,146.2,146.21,12122.0,129.0009,129.0361,128.9832,128.992,12122.0
2020-01-08 15:45:00,146.2,146.28,146.11,146.18,24975.0,128.9832,129.0538,128.9038,128.9656,24975.0
2020-01-08 15:50:00,146.19,146.25,146.01,146.09,17132.0,128.9744,129.0273,128.8156,128.8862,17132.0
2020-01-08 15:55:00,146.1,146.11,145.86,146.04,49012.0,128.895,128.9038,128.6833,128.8421,49012.0
2020-01-09 09:30:00,146.06,146.38,145.26,145.5,14803.0,128.8597,129.142,128.1539,128.3656,14803.0
2020-01-09 09:35:00,145.35,145.73,145.34,145.53,3800.0,128.2333,128.5686,128.2245,128.3921,3800.0
2020-01-09 09:40:00,145.39,145.57,145.29,145.29,806.0,128.2686,128.4274,128.1804,128.1804,806.0
2020-01-09 09:45:00,145.16,145.79,145.16,145.74,3570.0,128.0657,128.6215,128.0657,128.5774,3570.0
2020-01-09 09:50:00,145.72,145.72,145.5,145.65,2633.0,128.5597,128.5597,128.3656,128.498,2633.0
2020-01-09 09:55:00,145.58,145.75,145.54,145.67,3914.0,128.4362,128.5862,128.4009,128.5156,3914.0
2020-01-09 10:00:00,145.67,146.17,145.67,146.12,4207.0,128.5156,128.9567,128.5156,128.9126,4207.0
2020-01-09 10:05:00,146.2,146.42,146.15,146.42,2712.0,128.9832,129.1773,128.9391,129.1773,2712.0
2020-01-09 10:10:00,146.43,146.6,146.43,146.53,1640.0,129.1861,129.3361,129.1861,129.2744,1640.0
2020-01-09 10:15:00,146.47,146.73,146.38,146.68,3439.0,129.2214,129.4508,129.142,129.4067,3439.0
2020-01-09 10:20:00,146.68,146.78,146.56,146.78,3804.0,129.4067,129.4949,129.3008,129.4949,3804.0
2020-01-09 10:25:00,146.84,146.87,146.73,146.74,4029.0,129.5478,129.5743,129.4508,129.4596,4029.0
2020-01-09 10:30:00,146.77,146.88,146.24,146.61,23496.0,129.4861,129.5831,129.0185,129.3449,23496.0
2020-01-09 10:35:00,146.67,146.73,146.58,146.64,3741.0,129.3979,129.4508,129.3185,129.3714,3741.0
2020-01-09 10:40:00,146.59,146.63,146.43,146.43,1100.0,129.3273,129.3626,129.1861,129.1861,1100.0
2020-01-09 10:45:00,146.52,146.59,146.47,146.47,1130.0,129.2655,129.3273,129.2214,129.2214,1130.0
2020-01-09 10:50:00,146.43,146.43,146.38,146.42,881.0,129.1861,129.1861,129.142,129.1773,881.0
2020-01-09 10:55:00,146.29,146.43,146.01,146.43,10640.0,129.0626,129.1861,128.8156,129.1861,10640.0
2020-01-09 11:00:00,146.5,146.53,146.36,146.36,4122.0,129.2479,129.2744,129.1244,129.1244,4122.0
2020-01-09 11:05:00,146.35,146.67,146.35,146.67,2766.0,129.1155,129.3979,129.1155,129.3979,2766.0
2020-01-09 11:10:00,146.72,146.83,146.59,146.7,4786.0,129.442,129.539,129.3273,129.4243,4786.0
2020-01-09 11:15:00,146.73,146.84,146.61,146.8,2000.0,129.4508,129.5478,129.3449,129.5126,2000.0
2020-01-09 11:20:00,146.77,146.81,146.72,146.81,1600.0,129.4861,129.5214,129.442,129.5214,1600.0
2020-01-09 11:25:00,146.83,146.94,146.83,146.92,9258.0,129.539,129.6361,129.539,129.6184,9258.0
2020-01-09 11:30:00,146.97,147.09,146.91,147.03,3200.0,129.6625,129.7684,129.6096,129.7155,3200.0
2020-01-09 11:35:00,147.02,147.03,146.91,146.93,3463.0,129.7066,129.7155,129.6096,129.6272,3463.0
2020-01-09 11:40:00,146.97,147.04,146.94,146.97,2061.0,129.6625,129.7243,129.6361,129.6625,2061.0
2020-01-09 11:45:00,146.93,147.04,146.93,146.99,2218.0,129.6272,129.7243,129.6272,129.6802,2218.0
2020-01-09 11:50:00,147.06,147.2,147.06,147.13,2799.0,129.7419,129.8654,129.7419,129.8037,2799.0
2020-01-09 11:55:00,147.03,147.13,147.03,147.08,3717.0,129.7155,129.8037,129.7155,129.7596,3717.0
2020-01-09 12:00:00,146.98,147.04,146.84,146.97,2216.0,129.6714,129.7243,129.5478,129.6625,2216.0
2020-01-09 12:05:00,146.94,147.01,146.85,146.97,5505.0,129.6361,129.6978,129.5567,129.6625,5505.0
2020-01-09 12:10:00,146.96,146.97,146.84,146.89,2100.0,129.6537,129.6625,129.5478,129.592,2100.0
2020-01-09 12:15:00,146.91,147.16,146.89,147.14,2307.0,129.6096,129.8302,129.592,129.8125,2307.0
2020-01-09 12:20:00,147.16,147.16,146.73,146.73,4350.0,129.8302,129.8302,129.4508,129.4508,4350.0
2020-01-09 12:25:00,146.76,146.76,146.6,146.6,4404.0,129.4773,129.4773,129.3361,129.3361,4404.0
2020-01-09 12:30:00,146.56,146.62,146.2,146.53,17866.0,129.3008,129.3538,128.9832,129.2744,17866.0
2020-01-09 12:35:00,146.54,146.6,146.48,146.58,2801.0,129.2832,129.3361,129.2302,129.3185,2801.0
2020-01-09 12:40:00,146.58,146.68,146.57,146.67,3701.0,129.3185,129.4067,129.3096,129.3979,3701.0
2020-01-09 12:45:00,146.64,146.76,146.63,146.76,1700.0,129.3714,129.4773,129.3626,129.4773,1700.0
2020-01-09 12:50:00,146.76,146.83,146.75,146.83,2600.0,129.4773,129.539,129.4684,129.539,2600.0
2020-01-09 12:55:00,146.84,146.88,146.82,146.88,1200.0,129.5478,129.5831,129.5302,129.5831,1200.0
2020-01-09 13:00:00,146.88,146.88,146.66,146.84,3924.0,129.5831,129.5831,129.389,129.5478,3924.0
2020-01-09 13:05:00,146.78,146.8,146.75,146.75,1067.0,129.4949,129.5126,129.4684,129.4684,1067.0
2020-01-09 13:10:00,146.7,146.79,146.62,146.77,2776.0,129.4243,129.5037,129.3538,129.4861,2776.0
2020-01-09 13:15:00,146.74,146.74,146.58,146.58,580.0,129.4596,129.4596,129.3185,129.3185,580.0
2020-01-09 13:20:00,146.59,146.67,146.57,146.57,2643.0,129.3273,129.3979,129.3096,129.3096,2643.0
2020-01-09 13:25:00,146.65,146.78,146.65,146.74,1405.0,129.3802,129.4949,129.3802,129.4596,1405.0
2020-01-09 13:30:00,146.77,146.81,146.7,146.81,1100.0,129.4861,129.5214,129.4243,129.5214,1100.0
2020-01-09 13:35:00,146.82,146.87,146.76,146.87,1520.0,129.5302,129.5743,129.4773,129.5743,1520.0
2020-01-09 13:40:00,146.85,146.9,146.8,146.88,11958.0,129.5567,129.6008,129.5126,129.5831,11958.0
2020-01-09 13:45:00,146.87,146.94,146.85,146.94,1219.0,129.5743,129.6361,129.5567,129.6361,1219.0
2020-01-09 13:50:00,146.92,146.96,146.87,146.88,1608.0,129.6184,129.6537,129.5743,129.5831,1608.0
2020-01-09 13:55:00,146.87,146.9,146.61,146.66,16514.0,129.5743,129.6008,129.3449,129.389,16514.0
2020-01-09 14:00:00,146.67,146.79,146.62,146.67,15468.0,129.3979,129.5037,129.3538,129.3979,15468.0
2020-01-09 14:05:00,146.71,146.75,146.69,146.73,6600.0,129.4332,129.4684,129.4155,129.4508,6600.0
2020-01-09 14:10:00,146.71,146.75,146.58,146.75,10344.0,129.4332,129.4684,129.3185,129.4684,10344.0
2020-01-09 14:15:00,146.72,146.75,146.69,146.72,3737.0,129.442,129.4684,129.4155,129.442,3737.0
2020-01-09 14:20:00,146.73,146.74,146.69,146.71,3125.0,129.4508,129.4596,129.4155,129.4332,3125.0
2020-01-09 14:25:00,146.73,146.74,146.68,146.73,4578.0,129.4508,129.4596,129.4067,129.4508,4578.0
2020-01-09 14:30:00,146.74,146.75,146.67,146.69,21879.0,129.4596,129.4684,129.3979,129.4155,21879.0
2020-01-09 14:35:00,146.69,146.74,146.68,146.7,3400.0,129.4155,129.4596,129.4067,129.4243,3400.0
2020-01-09 14:40:00,146.71,146.82,146.69,146.81,10795.0,129.4332,129.5302,129.4155,129.5214,10795.0
2020-01-09 14:45:00,146.84,146.86,146.76,146.8,4885.0,129.5478,129.5655,129.4773,129.5126,4885.0
2020-01-09 14:50:00,146.74,146.76,146.64,146.73,2493.0,129.4596,129.4773,129.3714,129.4508,2493.0
2020-01-09 14:55:00,146.75,146.77,146.69,146.69,1300.0,129.4684,129.4861,129.4155,129.4155,1300.0
2020-01-09 15:00:00,146.71,146.72,146.62,146.66,2260.0,129.4332,129.442,129.3538,129.389,2260.0
2020-01-09 15:05:00,146.61,146.64,146.59,146.61,1998.0,129.3449,129.3714,129.3273,129.3449,1998.0
2020-01-09 15:10:00,146.57,146.67,146.55,146.63,3145.0,129.3096,129.3979,129.292,129.3626,3145.0
2020-01-09 15:15:00,146.65,146.66,146.54,146.59,3305.0,129.3802,129.389,129.2832,129.3273,3305.0
2020-01-09 15:20:00,146.59,146.6,146.24,146.35,17969.0,129.3273,129.3361,129.0185,129.1155,17969.0
2020-01-09 15:25:00,146.35,146.39,146.08,146.26,16919.0,129.1155,129.1508,128.8773,129.0361,16919.0
2020-01-09 15:30:00,146.26,146.42,146.26,146.39,5894.0,129.0361,129.1773,129.0361,129.1508,5894.0
2020-01-09 15:35:00,146.33,146.43,146.33,146.37,3403.0,129.0979,129.1861,129.0979,129.1332,3403.0
2020-01-09 15:40:00,146.39,146.41,146.29,146.31,5468.0,129.1508,129.1685,129.0626,129.0803,5468.0
2020-01-09 15:45:00,146.34,146.38,146.2,146.23,8625.0,129.1067,129.142,128.9832,129.0097,8625.0
2020-01-09 15:50:00,146.25,146.28,146.15,146.16,11106.0,129.0273,129.0538,128.9391,128.9479,11106.0
2020-01-09 15:55:00,146.15,146.63,146.14,146.58,63449.0,128.9391,129.3626,128.9303,129.3185,63449.0
2020-01-10 09:30:00,146.83,146.83,146.21,146.37,11214.0,129.539,129.539,128.992,129.1332,11214.0
2020-01-10 09:35:00,146.1,146.99,146.1,146.84,2039.0,128.895,129.6802,128.895,129.5478,2039.0
2020-01-10 09:40:00,146.86,147.05,146.84,146.94,6892.0,129.5655,129.7331,129.5478,129.6361,6892.0
2020-01-10 09:45:00,147.09,147.16,146.49,146.78,13569.0,129.7684,129.8302,129.2391,129.4949,13569.0
2020-01-10 09:50:00,146.84,146.87,146.66,146.7,11589.0,129.5478,129.5743,129.389,129.4243,11589.0
2020-01-10 09:55:00,146.7,146.79,146.63,146.7,5753.0,129.4243,129.5037,129.3626,129.4243,5753.0
2020-01-10 10:00:00,146.75,146.84,146.69,146.78,27533.0,129.4684,129.5478,129.4155,129.4949,27533.0
2020-01-10 10:05:00,146.75,146.78,146.62,146.72,7230.0,129.4684,129.4949,129.3538,129.442,7230.0
2020-01-10 10:10:00,146.78,146.84,146.67,146.75,13190.0,129.4949,129.5478,129.3979,129.4684,13190.0
2020-01-10 10:15:00,146.71,146.82,146.64,146.69,13037.0,129.4332,129.5302,129.3714,129.4155,13037.0
2020-01-10 10:20:00,146.73,146.78,146.68,146.73,12566.0,129.4508,129.4949,129.4067,129.4508,12566.0
2020-01-10 10:25:00,146.71,146.75,146.71,146.75,4087.0,129.4332,129.4684,129.4332,129.4684,4087.0
2020-01-10 10:30:00,146.72,146.81,146.71,146.75,19250.0,129.442,129.5214,129.4332,129.4684,19250.0
2020-01-10 10:35:00,146.76,147.59,146.72,147.59,23772.0,129.4773,130.2095,129.442,130.2095,23772.0
2020-01-10 10:40:00,147.56,147.62,147.4,147.59,4232.0,130.1831,130.236,130.0419,130.2095,4232.0
2020-01-10 10:45:00,147.62,147.69,147.49,147.57,4135.0,130.236,130.2977,130.1213,130.1919,4135.0
2020-01-10 10:50:00,147.57,147.61,147.45,147.45,4611.0,130.1919,130.2272,130.086,130.086,4611.0
2020-01-10 10:55:00,147.51,147.56,147.37,147.37,13864.0,130.1389,130.1831,130.0154,130.0154,13864.0
2020-01-10 11:00:00,147.33,147.42,147.29,147.39,1660.0,129.9801,130.0595,129.9449,130.0331,1660.0
2020-01-10 11:05:00,147.39,147.59,147.29,147.53,10881.0,130.0331,130.2095,129.9449,130.1566,10881.0
2020-01-10 11:10:00,147.58,147.65,147.55,147.65,3955.0,130.2007,130.2625,130.1742,130.2625,3955.0
2020-01-10 11:15:00,147.7,147.83,147.7,147.78,3616.0,130.3066,130.4213,130.3066,130.3771,3616.0
2020-01-10 11:20:00,147.73,147.81,147.63,147.81,7310.0,130.333,130.4036,130.2448,130.4036,7310.0
2020-01-10 11:25:00,147.77,147.82,147.73,147.79,1642.0,130.3683,130.4124,130.333,130.386,1642.0
2020-01-10 11:30:00,147.84,147.84,147.71,147.8,2135.0,130.4301,130.4301,130.3154,130.3948,2135.0
2020-01-10 11:35:00,147.81,147.81,147.58,147.58,3170.0,130.4036,130.4036,130.2007,130.2007,3170.0
2020-01-10 11:40:00,147.53,147.68,147.5,147.63,2700.0,130.1566,130.2889,130.1301,130.2448,2700.0
2020-01-10 11:45:00,147.59,147.82,147.59,147.79,2904.0,130.2095,130.4124,130.2095,130.386,2904.0
2020-01-10 11:50:00,147.78,147.94,147.78,147.9,1209.0,130.3771,130.5183,130.3771,130.483,1209.0
2020-01-10 11:55:00,147.89,147.9,147.85,147.89,1157.0,130.4742,130.483,130.4389,130.4742,1157.0
2020-01-10 12:00:00,147.89,147.93,147.85,147.9,2914.0,130.4742,130.5095,130.4389,130.483,2914.0
2020-01-10 12:05:00,147.9,148.06,147.88,147.95,9592.0,130.483,130.6242,130.4654,130.5271,9592.0
2020-01-10 12:10:00,147.87,147.87,147.73,147.75,1183.0,130.4565,130.4565,130.333,130.3507,1183.0
2020-01-10 12:15:00,147.73,147.8,147.73,147.8,901.0,130.333,130.3948,130.333,130.3948,901.0
2020-01-10 12:20:00,147.85,147.92,147.83,147.87,1001.0,130.4389,130.5007,130.4213,130.4565,1001.0
2020-01-10 12:25:00,147.91,147.97,147.91,147.97,1350.0,130.4918,130.5448,130.4918,130.5448,1350.0
2020-01-10 12:30:00,147.95,147.95,147.91,147.91,845.0,130.5271,130.5271,130.4918,130.4918,845.0
2020-01-10 12:35:00,147.9,147.97,147.9,147.93,2001.0,130.483,130.5448,130.483,130.5095,2001.0
2020-01-10 12:40:00,147.96,148.05,147.95,147.99,2408.0,130.536,130.6154,130.5271,130.5624,2408.0
2020-01-10 12:45:00,148.0,148.06,148.0,148.06,600.0,130.5712,130.6242,130.5712,130.6242,600.0
2020-01-10 12:50:00,148.07,148.09,147.93,147.93,1246.0,130.633,130.6506,130.5095,130.5095,1246.0
2020-01-10 12:55:00,147.96,147.97,147.83,147.83,1860.0,130.536,130.5448,130.4213,130.4213,1860.0
2020-01-10 13:00:00,147.83,147.93,147.8,147.9,2640.0,130.4213,130.5095,130.3948,130.483,2640.0
2020-01-10 13:05:00,147.89,147.91,147.86,147.89,500.0,130.4742,130.4918,130.4477,130.4742,500.0
2020-01-10 13:10:00,147.92,148.04,147.9,148.02,2300.0,130.5007,130.6065,130.483,130.5889,2300.0
2020-01-10 13:15:00,148.04,148.18,148.04,148.13,2374.0,130.6065,130.73,130.6065,130.6859,2374.0
2020-01-10 13:20:00,148.1,148.35,148.1,148.34,4342.0,130.6595,130.88,130.6595,130.8712,4342.0
2020-01-10 13:25:00,148.31,148.31,148.14,148.16,2405.0,130.8447,130.8447,130.6948,130.7124,2405.0
2020-01-10 13:30:00,148.19,148.2,148.12,148.18,1807.0,130.7389,130.7477,130.6771,130.73,1807.0
2020-01-10 13:35:00,148.18,148.22,148.16,148.22,996.0,130.73,130.7653,130.7124,130.7653,996.0
2020-01-10 13:40:00,148.17,148.29,148.06,148.28,4421.0,130.7212,130.8271,130.6242,130.8183,4421.0
2020-01-10 13:45:00,148.26,148.26,148.1,148.1,1709.0,130.8006,130.8006,130.6595,130.6595,1709.0
2020-01-10 13:50:00,148.09,148.16,148.08,148.11,1217.0,130.6506,130.7124,130.6418,130.6683,1217.0
2020-01-10 13:55:00,148.12,148.15,148.04,148.06,2330.0,130.6771,130.7036,130.6065,130.6242,2330.0
2020-01-10 14:00:00,148.08,148.08,148.03,148.08,2792.0,130.6418,130.6418,130.5977,130.6418,2792.0
2020-01-10 14:05:00,148.03,148.06,148.01,148.05,593.0,130.5977,130.6242,130.5801,130.6154,593.0
2020-01-10 14:10:00,148.03,148.03,147.9,147.93,3720.0,130.5977,130.5977,130.483,130.5095,3720.0
2020-01-10 14:15:00,147.94,148.08,147.94,148.08,11705.0,130.5183,130.6418,130.5183,130.6418,11705.0
2020-01-10 14:20:00,148.11,148.21,148.05,148.19,2424.0,130.6683,130.7565,130.6154,130.7389,2424.0
2020-01-10 14:25:00,148.2,148.26,148.16,148.21,3031.0,130.7477,130.8006,130.7124,130.7565,3031.0
2020-01-10 14:30:00,148.21,148.26,148.16,148.16,3100.0,130.7565,130.8006,130.7124,130.7124,3100.0
2020-01-10 14:35:00,148.17,148.23,148.12,148.2,2710.0,130.7212,130.7742,130.6771,130.7477,2710.0
2020-01-10 14:40:00,148.22,148.26,148.18,148.18,2742.0,130.7653,130.8006,130.73,130.73,2742.0
2020-01-10 14:45:00,148.2,148.25,148.1,148.21,2610.0,130.7477,130.7918,130.6595,130.7565,2610.0
2020-01-10 14:50:00,148.27,148.35,148.25,148.32,2229.0,130.8094,130.88,130.7918,130.8536,2229.0
2020-01-10 14:55:00,148.35,148.41,148.33,148.34,2803.0,130.88,130.933,130.8624,130.8712,2803.0
2020-01-10 15:00:00,148.33,148.33,148.13,148.13,2860.0,130.8624,130.8624,130.6859,130.6859,2860.0
2020-01-10 15:05:00,148.16,148.16,148.05,148.13,2000.0,130.7124,130.7124,130.6154,130.6859,2000.0
2020-01-10 15:10:00,148.11,148.13,148.05,148.06,3285.0,130.6683,130.6859,130.6154,130.6242,3285.0
2020-01-10 15:15:00,148.07,148.11,148.0,148.01,3805.0,130.633,130.6683,130.5712,130.5801,3805.0
2020-01-10 15:20:00,148.02,148.17,148.0,148.17,3053.0,130.5889,130.7212,130.5712,130.7212,3053.0
2020-01-10 15:25:00,148.17,148.18,148.1,148.14,2427.0,130.7212,130.73,130.6595,130.6948,2427.0
2020-01-10 15:30:00,148.12,148.12,148.01,148.05,7487.0,130.6771,130.6771,130.5801,130.6154,7487.0
2020-01-10 15:35:00,148.04,148.09,147.97,148.04,7654.0,130.6065,130.6506,130.5448,130.6065,7654.0
2020-01-10 15:40:00,148.04,148.08,147.95,148.04,5143.0,130.6065,130.6418,130.5271,130.6065,5143.0
2020-01-10 15:45:00,148.05,148.09,147.77,147.82,11161.0,130.6154,130.6506,130.3683,130.4124,11161.0
2020-01-10 15:50:00,147.79,148.03,147.77,147.98,15246.0,130.386,130.5977,130.3683,130.5536,15246.0
2020-01-10 15:55:00,147.96,148.2,147.92,148.09,39250.0,130.536,130.7477,130.5007,130.6506,39250.0
2020-01-13 09:30:00,148.34,148.75,148.2,148.38,13346.0,130.8712,131.2329,130.7477,130.9065,13346.0
2020-01-13 09:35:00,148.49,148.75,148.24,148.75,2255.0,131.0035,131.2329,130.783,131.2329,2255.0
2020-01-13 09:40:00,148.77,148.87,148.67,148.87,560.0,131.2506,131.3388,131.1623,131.3388,560.0
2020-01-13 09:45:00,148.91,149.14,148.91,149.14,2900.0,131.3741,131.577,131.3741,131.577,2900.0
2020-01-13 09:50:00,149.09,149.15,149.02,149.07,4752.0,131.5329,131.5858,131.4711,131.5152,4752.0
2020-01-13 09:55:00,149.12,149.33,149.11,149.17,2420.0,131.5593,131.7446,131.5505,131.6035,2420.0
2020-01-13 10:00:00,149.09,149.3,149.06,149.16,4425.0,131.5329,131.7181,131.5064,131.5946,4425.0
2020-01-13 10:05:00,149.19,149.19,148.95,149.0,10238.0,131.6211,131.6211,131.4094,131.4535,10238.0
2020-01-13 10:10:00,149.02,149.22,148.83,149.22,15838.0,131.4711,131.6476,131.3035,131.6476,15838.0
2020-01-13 10:15:00,149.35,149.35,149.21,149.21,915.0,131.7623,131.7623,131.6387,131.6387,915.0
2020-01-13 10:20:00,149.19,149.41,149.15,149.35,950.0,131.6211,131.8152,131.5858,131.7623,950.0
2020-01-13 10:25:00,149.38,149.38,149.22,149.25,4991.0,131.7887,131.7887,131.6476,131.674,4991.0
2020-01-13 10:30:00,149.25,149.56,149.18,149.55,4350.0,131.674,131.9475,131.6123,131.9387,4350.0
2020-01-13 10:35:00,149.66,149.7,149.56,149.62,5150.0,132.0358,132.071,131.9475,132.0005,5150.0
2020-01-13 10:40:00,149.61,149.64,149.42,149.47,26396.0,131.9916,132.0181,131.824,131.8681,26396.0
2020-01-13 10:45:00,149.47,149.51,149.28,149.32,28881.0,131.8681,131.9034,131.7005,131.7358,28881.0
2020-01-13 10:50:00,149.32,149.48,149.2,149.42,11728.0,131.7358,131.877,131.6299,131.824,11728.0
2020-01-13 10:55:00,149.41,149.58,149.4,149.58,13800.0,131.8152,131.9652,131.8064,131.9652,13800.0
2020-01-13 11:00:00,149.57,149.74,149.57,149.72,4325.0,131.9564,132.1063,131.9564,132.0887,4325.0
2020-01-13 11:05:00,149.71,149.71,149.51,149.59,7823.0,132.0799,132.0799,131.9034,131.974,7823.0
2020-01-13 11:10:00,149.49,149.54,149.34,149.38,3003.0,131.8858,131.9299,131.7534,131.7887,3003.0
2020-01-13 11:15:00,149.36,149.45,149.29,149.36,2913.0,131.7711,131.8505,131.7093,131.7711,2913.0
2020-01-13 11:20:00,149.34,149.54,149.34,149.37,5398.0,131.7534,131.9299,131.7534,131.7799,5398.0
2020-01-13 11:25:00,149.37,149.43,149.27,149.27,4799.0,131.7799,131.8328,131.6917,131.6917,4799.0
2020-01-13 11:30:00,149.21,149.29,149.16,149.29,2582.0,131.6387,131.7093,131.5946,131.7093,2582.0
2020-01-13 11:35:00,149.26,149.26,149.13,149.14,1405.0,131.6829,131.6829,131.5682,131.577,1405.0
2020-01-13 11:40:00,149.09,149.1,149.02,149.02,800.0,131.5329,131.5417,131.4711,131.4711,800.0
2020-01-13 11:45:00,149.04,149.09,149.01,149.04,2200.0,131.4888,131.5329,131.4623,131.4888,2200.0
2020-01-13 11:50:00,149.08,149.15,149.01,149.01,3039.0,131.5241,131.5858,131.4623,131.4623,3039.0
2020-01-13 11:55:00,149.05,149.25,149.02,149.25,3885.0,131.4976,131.674,131.4711,131.674,3885.0
2020-01-13 12:00:00,149.27,149.37,149.27,149.37,1550.0,131.6917,131.7799,131.6917,131.7799,1550.0
2020-01-13 12:05:00,149.25,149.3,149.25,149.26,1957.0,131.674,131.7181,131.674,131.6829,1957.0
2020-01-13 12:10:00,149.25,149.25,149.15,149.23,2205.0,131.674,131.674,131.5858,131.6564,2205.0
2020-01-13 12:15:00,149.26,149.35,149.24,149.3,2922.0,131.6829,131.7623,131.6652,131.7181,2922.0
2020-01-13 12:20:00,149.34,149.34,149.16,149.22,6503.0,131.7534,131.7534,131.5946,131.6476,6503.0
2020-01-13 12:25:00,149.21,149.35,149.19,149.23,3642.0,131.6387,131.7623,131.6211,131.6564,3642.0
2020-01-13 12:30:00,149.21,149.46,149.19,149.43,9868.0,131.6387,131.8593,131.6211,131.8328,9868.0
2020-01-13 12:35:00,149.46,149.52,149.45,149.49,2738.0,131.8593,131.9122,131.8505,131.8858,2738.0
2020-01-13 12:40:00,149.44,149.51,149.42,149.5,4097.0,131.8417,131.9034,131.824,131.8946,4097.0
2020-01-13 12:45:00,149.5,149.54,149.46,149.47,1000.0,131.8946,131.9299,131.8593,131.8681,1000.0
2020-01-13 12:50:00,149.45,149.54,149.45,149.5,2310.0,131.8505,131.9299,131.8505,131.8946,2310.0
2020-01-13 12:55:00,149.48,149.57,149.41,149.52,3534.0,131.877,131.9564,131.8152,131.9122,3534.0
2020-01-13 13:00:00,149.51,149.54,149.36,149.36,3396.0,131.9034,131.9299,131.7711,131.7711,3396.0
2020-01-13 13:05:00,149.37,149.52,149.33,149.48,1770.0,131.7799,131.9122,131.7446,131.877,1770.0
2020-01-13 13:10:00,149.46,149.46,149.38,149.4,2562.0,131.8593,131.8593,131.7887,131.8064,2562.0
2020-01-13 13:15:00,149.41,149.49,149.41,149.47,2199.0,131.8152,131.8858,131.8152,131.8681,2199.0
2020-01-13 13:20:00,149.47,149.5,149.44,149.47,1502.0,131.8681,131.8946,131.8417,131.8681,1502.0
2020-01-13 13:25:00,149.44,149.53,149.44,149.5,3505.0,131.8417,131.9211,131.8417,131.8946,3505.0
2020-01-13 13:30:00,149.5,149.69,149.5,149.62,6390.0,131.8946,132.0622,131.8946,132.0005,6390.0
2020-01-13 13:35:00,149.64,149.75,149.63,149.75,4688.0,132.0181,132.1152,132.0093,132.1152,4688.0
2020-01-13 13:40:00,149.78,149.78,149.67,149.74,5129.0,132.1416,132.1416,132.0446,132.1063,5129.0
2020-01-13 13:45:00,149.74,149.8,149.72,149.76,3620.0,132.1063,132.1593,132.0887,132.124,3620.0
2020-01-13 13:50:00,149.78,149.84,149.6,149.6,3316.0,132.1416,132.1946,131.9828,131.9828,3316.0
2020-01-13 13:55:00,149.67,149.78,149.67,149.78,3534.0,132.0446,132.1416,132.0446,132.1416,3534.0
2020-01-13 14:00:00,149.79,149.8,149.62,149.63,2753.0,132.1504,132.1593,132.0005,132.0093,2753.0
2020-01-13 14:05:00,149.65,149.79,149.62,149.79,3769.0,132.0269,132.1504,132.0005,132.1504,3769.0
2020-01-13 14:10:00,149.8,149.85,149.74,149.75,3505.0,132.1593,132.2034,132.1063,132.1152,3505.0
2020-01-13 14:15:00,149.79,149.79,149.68,149.71,2400.0,132.1504,132.1504,132.0534,132.0799,2400.0
2020-01-13 14:20:00,149.72,149.73,149.64,149.66,1700.0,132.0887,132.0975,132.0181,132.0358,1700.0
2020-01-13 14:25:00,149.64,149.7,149.64,149.7,1000.0,132.0181,132.071,132.0181,132.071,1000.0
2020-01-13 14:30:00,149.72,149.86,149.71,149.86,4248.0,132.0887,132.2122,132.0799,132.2122,4248.0
2020-01-13 14:35:00,149.86,149.98,149.86,149.92,6151.0,132.2122,132.3181,132.2122,132.2651,6151.0
2020-01-13 14:40:00,149.94,149.99,149.91,149.94,4114.0,132.2828,132.3269,132.2563,132.2828,4114.0
2020-01-13 14:45:00,149.94,150.02,149.89,149.89,16341.0,132.2828,132.3534,132.2387,132.2387,16341.0
2020-01-13 14:50:00,149.92,149.93,149.89,149.93,1156.0,132.2651,132.274,132.2387,132.274,1156.0
2020-01-13 14:55:00,149.91,149.97,149.81,149.83,2641.0,132.2563,132.3092,132.1681,132.1857,2641.0
2020-01-13 15:00:00,149.83,149.85,149.74,149.78,2986.0,132.1857,132.2034,132.1063,132.1416,2986.0
2020-01-13 15:05:00,149.77,149.77,149.68,149.68,2388.0,132.1328,132.1328,132.0534,132.0534,2388.0
2020-01-13 15:10:00,149.67,149.88,149.67,149.78,4190.0,132.0446,132.2298,132.0446,132.1416,4190.0
2020-01-13 15:15:00,149.78,149.79,149.69,149.77,2300.0,132.1416,132.1504,132.0622,132.1328,2300.0
2020-01-13 15:20:00,149.77,149.82,149.71,149.74,3353.0,132.1328,132.1769,132.0799,132.1063,3353.0
2020-01-13 15:25:00,149.74,149.75,149.65,149.65,1523.0,132.1063,132.1152,132.0269,132.0269,1523.0
2020-01-13 15:30:00,149.64,149.75,149.63,149.74,5267.0,132.0181,132.1152,132.0093,132.1063,5267.0
2020-01-13 15:35:00,149.75,149.77,149.67,149.72,6106.0,132.1152,132.1328,132.0446,132.0887,6106.0
2020-01-13 15:40:00,149.76,149.79,149.71,149.72,5523.0,132.124,132.1504,132.0799,132.0887,5523.0
2020-01-13 15:45:00,149.73,149.8,149.66,149.71,7773.0,132.0975,132.1593,132.0358,132.0799,7773.0
2020-01-13 15:50:00,149.71,149.72,149.62,149.63,12034.0,132.0799,132.0887,132.0005,132.0093,12034.0
2020-01-13 15:55:00,149.62,149.73,149.55,149.7,29112.0,132.0005,132.0975,131.9387,132.071,29112.0
2020-01-14 09:30:00,149.84,149.91,149.74,149.83,7568.0,132.1946,132.2563,132.1063,132.1857,7568.0
2020-01-14 09:35:00,149.84,149.99,149.79,149.92,1914.0,132.1946,132.3269,132.1504,132.2651,1914.0
2020-01-14 09:40:00,149.88,150.26,149.84,150.26,2500.0,132.2298,132.5651,132.1946,132.5651,2500.0
2020-01-14 09:45:00,150.22,150.35,150.02,150.15,5318.0,132.5298,132.6445,132.3534,132.4681,5318.0
2020-01-14 09:50:00,150.2,150.24,149.96,149.97,5333.0,132.5122,132.5475,132.3004,132.3092,5333.0
2020-01-14 09:55:00,149.96,149.97,149.78,149.83,3555.0,132.3004,132.3092,132.1416,132.1857,3555.0
2020-01-14 10:00:00,149.87,150.05,149.84,149.97,4617.0,132.221,132.3798,132.1946,132.3092,4617.0
2020-01-14 10:05:00,149.94,149.94,149.71,149.78,2352.0,132.2828,132.2828,132.0799,132.1416,2352.0
2020-01-14 10:10:00,149.77,149.79,149.69,149.78,1354.0,132.1328,132.1504,132.0622,132.1416,1354.0
2020-01-14 10:15:00,149.72,149.87,149.72,149.79,2100.0,132.0887,132.221,132.0887,132.1504,2100.0
2020-01-14 10:20:00,149.76,149.78,149.68,149.7,1681.0,132.124,132.1416,132.0534,132.071,1681.0
2020-01-14 10:25:00,149.74,149.79,149.58,149.58,1500.0,132.1063,132.1504,131.9652,131.9652,1500.0
2020-01-14 10:30:00,149.61,149.74,149.61,149.71,3399.0,131.9916,132.1063,131.9916,132.0799,3399.0
2020-01-14 10:35:00,149.81,149.86,149.79,149.86,1200.0,132.1681,132.2122,132.1504,132.2122,1200.0
2020-01-14 10:40:00,149.87,149.91,149.87,149.89,1605.0,132.221,132.2563,132.221,132.2387,1605.0
2020-01-14 10:45:00,149.92,149.92,149.66,149.66,2265.0,132.2651,132.2651,132.0358,132.0358,2265.0
2020-01-14 10:50:00,149.65,149.65,149.35,149.41,2586.0,132.0269,132.0269,131.7623,131.8152,2586.0
2020-01-14 10:55:00,149.39,149.54,149.35,149.41,5525.0,131.7976,131.9299,131.7623,131.8152,5525.0
2020-01-14 11:00:00,149.32,149.37,149.21,149.21,4111.0,131.7358,131.7799,131.6387,131.6387,4111.0
2020-01-14 11:05:00,149.25,149.29,149.19,149.24,3488.0,131.674,131.7093,131.6211,131.6652,3488.0
2020-01-14 11:10:00,149.25,149.28,149.19,149.21,3336.0,131.674,131.7005,131.6211,131.6387,3336.0
2020-01-14 11:15:00,149.13,149.3,149.12,149.23,3466.0,131.5682,131.7181,131.5593,131.6564,3466.0
2020-01-14 11:20:00,149.27,149.28,149.04,149.06,3541.0,131.6917,131.7005,131.4888,131.5064,3541.0
2020-01-14 11:25:00,149.08,149.16,149.08,149.15,1200.0,131.5241,131.5946,131.5241,131.5858,1200.0
2020-01-14 11:30:00,149.12,149.12,149.02,149.12,708.0,131.5593,131.5593,131.4711,131.5593,708.0
2020-01-14 11:35:00,149.04,149.06,148.75,148.75,2217.0,131.4888,131.5064,131.2329,131.2329,2217.0
2020-01-14 11:40:00,148.73,148.87,148.67,148.87,2004.0,131.2153,131.3388,131.1623,131.3388,2004.0
2020-01-14 11:45:00,148.88,148.89,148.72,148.72,1622.0,131.3476,131.3564,131.2065,131.2065,1622.0
2020-01-14 11:50:00,148.68,148.81,148.65,148.72,3304.0,131.1712,131.2859,131.1447,131.2065,3304.0
2020-01-14 11:55:00,148.71,148.81,148.65,148.81,2000.0,131.1976,131.2859,131.1447,131.2859,2000.0
2020-01-14 12:00:00,148.84,148.87,148.74,148.74,1600.0,131.3123,131.3388,131.2241,131.2241,1600.0
2020-01-14 12:05:00,148.7,148.74,148.61,148.61,1515.0,131.1888,131.2241,131.1094,131.1094,1515.0
2020-01-14 12:10:00,148.71,148.8,148.71,148.71,2099.0,131.1976,131.277,131.1976,131.1976,2099.0
2020-01-14 12:15:00,148.69,148.69,148.61,148.62,1384.0,131.18,131.18,131.1094,131.1182,1384.0
2020-01-14 12:20:00,148.62,148.78,148.62,148.78,1123.0,131.1182,131.2594,131.1182,131.2594,1123.0
2020-01-14 12:25:00,148.8,148.93,148.8,148.93,2665.0,131.277,131.3917,131.277,131.3917,2665.0
2020-01-14 12:30:00,148.87,148.91,148.84,148.91,520.0,131.3388,131.3741,131.3123,131.3741,520.0
2020-01-14 12:35:00,148.89,148.99,148.89,148.96,2022.0,131.3564,131.4447,131.3564,131.4182,2022.0
2020-01-14 12:40:00,148.96,149.02,148.95,149.02,630.0,131.4182,131.4711,131.4094,131.4711,630.0
2020-01-14 12:45:00,149.0,149.03,148.9,148.92,1243.0,131.4535,131.4799,131.3653,131.3829,1243.0
2020-01-14 12:50:00,148.95,148.97,148.91,148.97,841.0,131.4094,131.427,131.3741,131.427,841.0
2020-01-14 12:55:00,148.9,148.99,148.9,148.99,400.0,131.3653,131.4447,131.3653,131.4447,400.0
2020-01-14 13:00:00,148.96,148.97,148.91,148.93,1800.0,131.4182,131.427,131.3741,131.3917,1800.0
2020-01-14 13:05:00,148.89,148.9,148.73,148.76,8366.0,131.3564,131.3653,131.2153,131.2417,8366.0
2020-01-14 13:10:00,148.69,148.84,148.69,148.82,2181.0,131.18,131.3123,131.18,131.2947,2181.0
2020-01-14 13:15:00,148.78,148.79,148.66,148.69,1644.0,131.2594,131.2682,131.1535,131.18,1644.0
2020-01-14 13:20:00,148.67,148.67,148.63,148.63,724.0,131.1623,131.1623,131.1271,131.1271,724.0
2020-01-14 13:25:00,148.55,148.64,148.55,148.59,1342.0,131.0565,131.1359,131.0565,131.0918,1342.0
2020-01-14 13:30:00,148.59,148.59,148.38,148.46,2617.0,131.0918,131.0918,130.9065,130.9771,2617.0
2020-01-14 13:35:00,148.46,148.48,148.3,148.48,7171.0,130.9771,130.9947,130.8359,130.9947,7171.0
2020-01-14 13:40:00,148.43,148.49,148.39,148.4,3221.0,130.9506,131.0035,130.9153,130.9241,3221.0
2020-01-14 13:45:00,148.4,148.5,148.4,148.47,2670.0,130.9241,131.0124,130.9241,130.9859,2670.0
2020-01-14 13:50:00,148.47,148.51,148.41,148.49,920.0,130.9859,131.0212,130.933,131.0035,920.0
2020-01-14 13:55:00,148.52,148.58,148.52,148.53,1400.0,131.03,131.0829,131.03,131.0388,1400.0
2020-01-14 14:00:00,148.54,148.54,148.36,148.44,3478.0,131.0476,131.0476,130.8888,130.9594,3478.0
2020-01-14 14:05:00,148.44,148.47,148.34,148.4,1937.0,130.9594,130.9859,130.8712,130.9241,1937.0
2020-01-14 14:10:00,148.4,148.42,148.32,148.33,3137.0,130.9241,130.9418,130.8536,130.8624,3137.0
2020-01-14 14:15:00,148.37,148.47,148.35,148.41,4719.0,130.8977,130.9859,130.88,130.933,4719.0
2020-01-14 14:20:00,148.43,148.47,148.4,148.4,5639.0,130.9506,130.9859,130.9241,130.9241,5639.0
2020-01-14 14:25:00,148.43,148.46,148.37,148.46,5092.0,130.9506,130.9771,130.8977,130.9771,5092.0
2020-01-14 14:30:00,148.47,148.61,148.46,148.58,2606.0,130.9859,131.1094,130.9771,131.0829,2606.0
2020-01-14 14:35:00,148.57,148.66,148.53,148.57,2169.0,131.0741,131.1535,131.0388,131.0741,2169.0
2020-01-14 14:40:00,148.6,148.66,148.53,148.62,3495.0,131.1006,131.1535,131.0388,131.1182,3495.0
2020-01-14 14:45:00,148.62,148.62,148.51,148.52,2348.0,131.1182,131.1182,131.0212,131.03,2348.0
2020-01-14 14:50:00,148.51,148.51,148.28,148.33,17180.0,131.0212,131.0212,130.8183,130.8624,17180.0
2020-01-14 14:55:00,148.34,148.35,148.18,148.25,3680.0,130.8712,130.88,130.73,130.7918,3680.0
2020-01-14 15:00:00,148.25,148.35,148.21,148.31,3103.0,130.7918,130.88,130.7565,130.8447,3103.0
2020-01-14 15:05:00,148.28,148.3,148.18,148.21,2548.0,130.8183,130.8359,130.73,130.7565,2548.0
2020-01-14 15:10:00,148.18,148.25,148.09,148.21,7819.0,130.73,130.7918,130.6506,130.7565,7819.0
2020-01-14 15:15:00,148.22,148.37,148.19,148.23,11343.0,130.7653,130.8977,130.7389,130.7742,11343.0
2020-01-14 15:20:00,148.23,148.4,148.21,148.27,8878.0,130.7742,130.9241,130.7565,130.8094,8878.0
2020-01-14 15:25:00,148.27,148.34,148.23,148.26,14196.0,130.8094,130.8712,130.7742,130.8006,14196.0
2020-01-14 15:30:00,148.28,148.51,148.26,148.48,8809.0,130.8183,131.0212,130.8006,130.9947,8809.0
2020-01-14 15:35:00,148.46,148.48,148.39,148.4,7126.0,130.9771,130.9947,130.9153,130.9241,7126.0
2020-01-14 15:40:00,148.4,148.41,148.31,148.35,15474.0,130.9241,130.933,130.8447,130.88,15474.0
2020-01-14 15:45:00,148.35,148.59,148.35,148.53,11002.0,130.88,131.0918,130.88,131.0388,11002.0
2020-01-14 15:50:00,148.51,148.55,148.35,148.36,22193.0,131.0212,131.0565,130.88,130.8888,22193.0
2020-01-14 15:55:00,148.38,148.82,148.35,148.82,41510.0,130.9065,131.2947,130.88,131.2947,41510.0
2020-01-15 09:30:00,148.78,149.19,148.34,149.04,19066.0,131.2594,131.6211,130.8712,131.4888,19066.0
2020-01-15 09:35:00,148.92,149.08,148.72,149.02,9435.0,131.3829,131.5241,131.2065,131.4711,9435.0
2020-01-15 09:40:00,149.08,149.64,149.08,149.49,13011.0,131.5241,132.0181,131.5241,131.8858,13011.0
2020-01-15 09:45:00,149.41,149.42,148.79,149.05,19978.0,131.8152,131.824,131.2682,131.4976,19978.0
2020-01-15 09:50:00,148.94,148.99,148.62,148.99,4663.0,131.4005,131.4447,131.1182,131.4447,4663.0
2020-01-15 09:55:00,149.0,149.08,148.93,149.08,1759.0,131.4535,131.5241,131.3917,131.5241,1759.0
2020-01-15 10:00:00,149.16,149.18,148.87,148.89,3337.0,131.5946,131.6123,131.3388,131.3564,3337.0
2020-01-15 10:05:00,148.94,148.95,148.78,148.82,3515.0,131.4005,131.4094,131.2594,131.2947,3515.0
2020-01-15 10:10:00,148.84,148.99,148.82,148.99,4140.0,131.3123,131.4447,131.2947,131.4447,4140.0
2020-01-15 10:15:00,149.01,149.07,148.93,149.04,5900.0,131.4623,131.5152,131.3917,131.4888,5900.0
2020-01-15 10:20:00,149.17,149.42,149.13,149.42,1201.0,131.6035,131.824,131.5682,131.824,1201.0
2020-01-15 10:25:00,149.33,149.54,149.33,149.54,1798.0,131.7446,131.9299,131.7446,131.9299,1798.0
2020-01-15 10:30:00,149.6,149.64,149.41,149.42,5596.0,131.9828,132.0181,131.8152,131.824,5596.0
2020-01-15 10:35:00,149.5,149.58,149.39,149.47,6035.0,131.8946,131.9652,131.7976,131.8681,6035.0
2020-01-15 10:40:00,149.53,149.53,149.44,149.5,1200.0,131.9211,131.9211,131.8417,131.8946,1200.0
2020-01-15 10:45:00,149.56,149.59,149.47,149.56,3891.0,131.9475,131.974,131.8681,131.9475,3891.0
2020-01-15 10:50:00,149.57,149.59,149.52,149.54,3072.0,131.9564,131.974,131.9122,131.9299,3072.0
2020-01-15 10:55:00,149.5,149.6,149.49,149.55,4532.0,131.8946,131.9828,131.8858,131.9387,4532.0
2020-01-15 11:00:00,149.54,149.58,149.48,149.54,6797.0,131.9299,131.9652,131.877,131.9299,6797.0
2020-01-15 11:05:00,149.52,149.52,149.41,149.47,3202.0,131.9122,131.9122,131.8152,131.8681,3202.0
2020-01-15 11:10:00,149.5,149.68,149.45,149.68,8515.0,131.8946,132.0534,131.8505,132.0534,8515.0
2020-01-15 11:15:00,149.65,149.65,149.51,149.53,3503.0,132.0269,132.0269,131.9034,131.9211,3503.0
2020-01-15 11:20:00,149.55,149.59,149.51,149.51,14255.0,131.9387,131.974,131.9034,131.9034,14255.0
2020-01-15 11:25:00,149.47,149.76,149.47,149.73,6687.0,131.8681,132.124,131.8681,132.0975,6687.0
2020-01-15 11:30:00,149.74,149.94,149.69,149.94,19347.0,132.1063,132.2828,132.0622,132.2828,19347.0
2020-01-15 11:35:00,149.87,149.9,149.83,149.83,10843.0,132.221,132.2475,132.1857,132.1857,10843.0
2020-01-15 11:40:00,149.8,149.89,149.54,149.81,21928.0,132.1593,132.2387,131.9299,132.1681,21928.0
2020-01-15 11:45:00,149.72,149.97,149.67,149.74,13459.0,132.0887,132.3092,132.0446,132.1063,13459.0
2020-01-15 11:50:00,149.8,149.88,149.69,149.69,3272.0,132.1593,132.2298,132.0622,132.0622,3272.0
2020-01-15 11:55:00,149.74,149.76,149.65,149.72,6413.0,132.1063,132.124,132.0269,132.0887,6413.0
2020-01-15 12:00:00,149.73,149.75,149.62,149.67,5205.0,132.0975,132.1152,132.0005,132.0446,5205.0
2020-01-15 12:05:00,149.7,149.7,149.62,149.67,2396.0,132.071,132.071,132.0005,132.0446,2396.0
2020-01-15 12:10:00,149.67,149.7,149.6,149.65,3203.0,132.0446,132.071,131.9828,132.0269,3203.0
2020-01-15 12:15:00,149.67,149.67,149.49,149.5,1624.0,132.0446,132.0446,131.8858,131.8946,1624.0
2020-01-15 12:20:00,149.5,149.65,149.47,149.65,1400.0,131.8946,132.0269,131.8681,132.0269,1400.0
2020-01-15 12:25:00,149.65,149.67,149.6,149.66,1867.0,132.0269,132.0446,131.9828,132.0358,1867.0
2020-01-15 12:30:00,149.66,149.66,149.59,149.63,1525.0,132.0358,132.0358,131.974,132.0093,1525.0
2020-01-15 12:35:00,149.62,149.67,149.61,149.67,2001.0,132.0005,132.0446,131.9916,132.0446,2001.0
2020-01-15 12:40:00,149.68,149.78,149.64,149.78,1225.0,132.0534,132.1416,132.0181,132.1416,1225.0
2020-01-15 12:45:00,149.77,149.84,149.77,149.84,1702.0,132.1328,132.1946,132.1328,132.1946,1702.0
2020-01-15 12:50:00,149.8,149.82,149.67,149.75,1758.0,132.1593,132.1769,132.0446,132.1152,1758.0
2020-01-15 12:55:00,149.79,149.79,149.57,149.63,1901.0,132.1504,132.1504,131.9564,132.0093,1901.0
2020-01-15 13:00:00,149.61,149.71,149.6,149.67,2137.0,131.9916,132.0799,131.9828,132.0446,2137.0
2020-01-15 13:05:00,149.69,149.71,149.58,149.63,4152.0,132.0622,132.0799,131.9652,132.0093,4152.0
2020-01-15 13:10:00,149.66,149.66,149.49,149.5,2414.0,132.0358,132.0358,131.8858,131.8946,2414.0
2020-01-15 13:15:00,149.51,149.51,149.42,149.43,1703.0,131.9034,131.9034,131.824,131.8328,1703.0
2020-01-15 13:20:00,149.41,149.41,149.3,149.36,2505.0,131.8152,131.8152,131.7181,131.7711,2505.0
2020-01-15 13:25:00,149.34,149.49,149.33,149.37,1604.0,131.7534,131.8858,131.7446,131.7799,1604.0
2020-01-15 13:30:00,149.37,149.44,149.33,149.4,3815.0,131.7799,131.8417,131.7446,131.8064,3815.0
2020-01-15 13:35:00,149.41,149.45,149.4,149.41,1927.0,131.8152,131.8505,131.8064,131.8152,1927.0
2020-01-15 13:40:00,149.43,149.49,149.42,149.49,1401.0,131.8328,131.8858,131.824,131.8858,1401.0
2020-01-15 13:45:00,149.49,149.5,149.33,149.33,4845.0,131.8858,131.8946,131.7446,131.7446,4845.0
2020-01-15 13:50:00,149.33,149.34,149.18,149.18,2483.0,131.7446,131.7534,131.6123,131.6123,2483.0
2020-01-15 13:55:00,149.18,149.26,149.17,149.26,4698.0,131.6123,131.6829,131.6035,131.6829,4698.0
2020-01-15 14:00:00,149.28,149.38,149.28,149.36,1100.0,131.7005,131.7887,131.7005,131.7711,1100.0
2020-01-15 14:05:00,149.35,149.37,149.3,149.3,3534.0,131.7623,131.7799,131.7181,131.7181,3534.0
2020-01-15 14:10:00,149.37,149.44,149.35,149.43,3140.0,131.7799,131.8417,131.7623,131.8328,3140.0
2020-01-15 14:15:00,149.43,149.45,149.39,149.43,2507.0,131.8328,131.8505,131.7976,131.8328,2507.0
2020-01-15 14:20:00,149.42,149.47,149.4,149.45,2703.0,131.824,131.8681,131.8064,131.8505,2703.0
2020-01-15 14:25:00,149.45,149.48,149.39,149.47,4328.0,131.8505,131.877,131.7976,131.8681,4328.0
2020-01-15 14:30:00,149.5,149.5,149.36,149.4,4625.0,131.8946,131.8946,131.7711,131.8064,4625.0
2020-01-15 14:35:00,149.37,149.38,149.24,149.28,1971.0,131.7799,131.7887,131.6652,131.7005,1971.0
2020-01-15 14:40:00,149.29,149.31,149.28,149.31,2334.0,131.7093,131.727,131.7005,131.727,2334.0
2020-01-15 14:45:00,149.33,149.34,149.27,149.3,2393.0,131.7446,131.7534,131.6917,131.7181,2393.0
2020-01-15 14:50:00,149.28,149.32,149.28,149.3,4284.0,131.7005,131.7358,131.7005,131.7181,4284.0
2020-01-15 14:55:00,149.31,149.32,149.18,149.23,2903.0,131.727,131.7358,131.6123,131.6564,2903.0
2020-01-15 15:00:00,149.23,149.23,148.92,148.92,13663.0,131.6564,131.6564,131.3829,131.3829,13663.0
2020-01-15 15:05:00,148.89,148.9,148.66,148.77,5873.0,131.3564,131.3653,131.1535,131.2506,5873.0
2020-01-15 15:10:00,148.76,148.92,148.76,148.88,3834.0,131.2417,131.3829,131.2417,131.3476,3834.0
2020-01-15 15:15:00,148.82,148.82,148.69,148.77,3942.0,131.2947,131.2947,131.18,131.2506,3942.0
2020-01-15 15:20:00,148.8,148.91,148.79,148.91,4472.0,131.277,131.3741,131.2682,131.3741,4472.0
2020-01-15 15:25:00,148.88,148.93,148.83,148.89,7203.0,131.3476,131.3917,131.3035,131.3564,7203.0
2020-01-15 15:30:00,148.95,148.96,148.89,148.92,6583.0,131.4094,131.4182,131.3564,131.3829,6583.0
2020-01-15 15:35:00,148.88,148.88,148.7,148.74,6812.0,131.3476,131.3476,131.1888,131.2241,6812.0
2020-01-15 15:40:00,148.72,148.76,148.51,148.57,12914.0,131.2065,131.2417,131.0212,131.0741,12914.0
2020-01-15 15:45:00,148.58,148.65,148.53,148.55,13768.0,131.0829,131.1447,131.0388,131.0565,13768.0
2020-01-15 15:50:00,148.55,148.65,148.36,148.37,21385.0,131.0565,131.1447,130.8888,130.8977,21385.0
2020-01-15 15:55:00,148.36,148.55,148.34,148.53,64185.0,130.8888,131.0565,130.8712,131.0388,64185.0
2020-01-16 09:30:00,148.35,148.96,147.22,147.36,22296.0,130.88,131.4182,129.8831,130.0066,22296.0
2020-01-16 09:35:00,147.35,147.48,147.17,147.45,5855.0,129.9978,130.1125,129.839,130.086,5855.0
2020-01-16 09:40:00,147.57,147.62,147.27,147.55,3300.0,130.1919,130.236,129.9272,130.1742,3300.0
2020-01-16 09:45:00,147.64,147.82,147.63,147.66,4807.0,130.2536,130.4124,130.2448,130.2713,4807.0
2020-01-16 09:50:00,147.66,147.74,147.56,147.7,17703.0,130.2713,130.3419,130.1831,130.3066,17703.0
2020-01-16 09:55:00,147.66,147.87,147.66,147.84,4570.0,130.2713,130.4565,130.2713,130.4301,4570.0
2020-01-16 10:00:00,147.78,147.84,147.66,147.66,6158.0,130.3771,130.4301,130.2713,130.2713,6158.0
2020-01-16 10:05:00,147.66,147.8,147.65,147.72,5458.0,130.2713,130.3948,130.2625,130.3242,5458.0
2020-01-16 10:10:00,147.72,147.83,147.71,147.83,3640.0,130.3242,130.4213,130.3154,130.4213,3640.0
2020-01-16 10:15:00,147.76,147.85,147.7,147.71,4077.0,130.3595,130.4389,130.3066,130.3154,4077.0
2020-01-16 10:20:00,147.66,147.84,147.66,147.75,7007.0,130.2713,130.4301,130.2713,130.3507,7007.0
2020-01-16 10:25:00,147.78,148.05,147.78,148.05,4507.0,130.3771,130.6154,130.3771,130.6154,4507.0
2020-01-16 10:30:00,148.05,148.09,147.92,147.99,9753.0,130.6154,130.6506,130.5007,130.5624,9753.0
2020-01-16 10:35:00,147.98,148.06,147.88,147.93,2434.0,130.5536,130.6242,130.4654,130.5095,2434.0
2020-01-16 10:40:00,147.9,147.98,147.89,147.96,4810.0,130.483,130.5536,130.4742,130.536,4810.0
2020-01-16 10:45:00,147.93,148.05,147.76,147.9,22731.0,130.5095,130.6154,130.3595,130.483,22731.0
2020-01-16 10:50:00,147.85,147.89,147.55,147.86,48807.0,130.4389,130.4742,130.1742,130.4477,48807.0
2020-01-16 10:55:00,147.91,148.27,147.89,147.99,25087.0,130.4918,130.8094,130.4742,130.5624,25087.0
2020-01-16 11:00:00,148.0,148.17,147.97,148.1,12856.0,130.5712,130.7212,130.5448,130.6595,12856.0
2020-01-16 11:05:00,148.16,148.2,148.01,148.02,24072.0,130.7124,130.7477,130.5801,130.5889,24072.0
2020-01-16 11:10:00,148.01,148.21,147.94,148.18,23501.0,130.5801,130.7565,130.5183,130.73,23501.0
2020-01-16 11:15:00,148.18,148.31,148.1,148.31,12103.0,130.73,130.8447,130.6595,130.8447,12103.0
2020-01-16 11:20:00,148.33,148.44,148.32,148.39,6002.0,130.8624,130.9594,130.8536,130.9153,6002.0
2020-01-16 11:25:00,148.37,148.45,148.3,148.43,6020.0,130.8977,130.9682,130.8359,130.9506,6020.0
2020-01-16 11:30:00,148.42,148.46,148.22,148.29,5410.0,130.9418,130.9771,130.7653,130.8271,5410.0
2020-01-16 11:35:00,148.32,148.44,148.32,148.44,6098.0,130.8536,130.9594,130.8536,130.9594,6098.0
2020-01-16 11:40:00,148.44,148.44,148.13,148.13,4302.0,130.9594,130.9594,130.6859,130.6859,4302.0
2020-01-16 11:45:00,148.13,148.26,148.13,148.24,2182.0,130.6859,130.8006,130.6859,130.783,2182.0
2020-01-16 11:50:00,148.27,148.51,148.23,148.49,4305.0,130.8094,131.0212,130.7742,131.0035,4305.0
2020-01-16 11:55:00,148.5,148.5,148.32,148.43,8260.0,131.0124,131.0124,130.8536,130.9506,8260.0
2020-01-16 12:00:00,148.42,148.43,148.34,148.4,3508.0,130.9418,130.9506,130.8712,130.9241,3508.0
2020-01-16 12:05:00,148.4,148.52,148.32,148.5,34826.0,130.9241,131.03,130.8536,131.0124,34826.0
2020-01-16 12:10:00,148.46,148.54,148.44,148.54,11288.0,130.9771,131.0476,130.9594,131.0476,11288.0
2020-01-16 12:15:00,148.57,148.83,148.57,148.8,5713.0,131.0741,131.3035,131.0741,131.277,5713.0
2020-01-16 12:20:00,148.81,148.89,148.81,148.84,3745.0,131.2859,131.3564,131.2859,131.3123,3745.0
2020-01-16 12:25:00,148.82,149.01,148.79,148.85,15093.0,131.2947,131.4623,131.2682,131.3211,15093.0
2020-01-16 12:30:00,148.87,148.98,148.84,148.92,3614.0,131.3388,131.4358,131.3123,131.3829,3614.0
2020-01-16 12:35:00,148.93,149.0,148.91,148.99,2002.0,131.3917,131.4535,131.3741,131.4447,2002.0
2020-01-16 12:40:00,149.0,149.07,148.96,149.0,4958.0,131.4535,131.5152,131.4182,131.4535,4958.0
2020-01-16 12:45:00,149.01,149.04,148.92,148.93,2859.0,131.4623,131.4888,131.3829,131.3917,2859.0
2020-01-16 12:50:00,148.91,149.02,148.91,149.0,1115.0,131.3741,131.4711,131.3741,131.4535,1115.0
2020-01-16 12:55:00,148.99,149.05,148.96,149.02,2005.0,131.4447,131.4976,131.4182,131.4711,2005.0
2020-01-16 13:00:00,149.03,149.07,148.98,149.02,2923.0,131.4799,131.5152,131.4358,131.4711,2923.0
2020-01-16 13:05:00,148.99,149.0,148.89,148.96,2200.0,131.4447,131.4535,131.3564,131.4182,2200.0
2020-01-16 13:10:00,148.97,149.11,148.97,149.11,1500.0,131.427,131.5505,131.427,131.5505,1500.0
2020-01-16 13:15:00,149.12,149.16,149.08,149.09,2310.0,131.5593,131.5946,131.5241,131.5329,2310.0
2020-01-16 13:20:00,149.12,149.13,149.05,149.12,1466.0,131.5593,131.5682,131.4976,131.5593,1466.0
2020-01-16 13:25:00,149.1,149.21,149.08,149.19,1934.0,131.5417,131.6387,131.5241,131.6211,1934.0
2020-01-16 13:30:00,149.17,149.22,149.08,149.09,3762.0,131.6035,131.6476,131.5241,131.5329,3762.0
2020-01-16 13:35:00,149.1,149.15,149.1,149.14,1000.0,131.5417,131.5858,131.5417,131.577,1000.0
2020-01-16 13:40:00,149.12,149.15,149.08,149.09,2507.0,131.5593,131.5858,131.5241,131.5329,2507.0
2020-01-16 13:45:00,149.11,149.12,149.06,149.06,3353.0,131.5505,131.5593,131.5064,131.5064,3353.0
2020-01-16 13:50:00,149.11,149.24,149.11,149.2,1600.0,131.5505,131.6652,131.5505,131.6299,1600.0
2020-01-16 13:55:00,149.22,149.32,149.22,149.27,2760.0,131.6476,131.7358,131.6476,131.6917,2760.0
2020-01-16 14:00:00,149.33,149.48,149.28,149.44,7686.0,131.7446,131.877,131.7005,131.8417,7686.0
2020-01-16 14:05:00,149.47,149.47,149.34,149.37,4125.0,131.8681,131.8681,131.7534,131.7799,4125.0
2020-01-16 14:10:00,149.41,149.41,149.28,149.28,3416.0,131.8152,131.8152,131.7005,131.7005,3416.0
2020-01-16 14:15:00,149.29,149.3,149.19,149.22,2345.0,131.7093,131.7181,131.6211,131.6476,2345.0
2020-01-16 14:20:00,149.19,149.26,149.14,149.26,1595.0,131.6211,131.6829,131.577,131.6829,1595.0
2020-01-16 14:25:00,149.26,149.26,149.11,149.11,2100.0,131.6829,131.6829,131.5505,131.5505,2100.0
2020-01-16 14:30:00,149.16,149.17,149.07,149.08,2160.0,131.5946,131.6035,131.5152,131.5241,2160.0
2020-01-16 14:35:00,149.05,149.08,149.03,149.04,1857.0,131.4976,131.5241,131.4799,131.4888,1857.0
2020-01-16 14:40:00,149.01,149.06,148.99,149.05,3477.0,131.4623,131.5064,131.4447,131.4976,3477.0
2020-01-16 14:45:00,149.04,149.04,148.96,149.02,2000.0,131.4888,131.4888,131.4182,131.4711,2000.0
2020-01-16 14:50:00,149.02,149.02,148.89,148.93,2744.0,131.4711,131.4711,131.3564,131.3917,2744.0
2020-01-16 14:55:00,148.92,148.99,148.92,148.99,2100.0,131.3829,131.4447,131.3829,131.4447,2100.0
2020-01-16 15:00:00,148.99,149.03,148.89,149.03,6072.0,131.4447,131.4799,131.3564,131.4799,6072.0
2020-01-16 15:05:00,149.0,149.13,148.95,149.12,3617.0,131.4535,131.5682,131.4094,131.5593,3617.0
2020-01-16 15:10:00,149.12,149.12,149.03,149.09,3686.0,131.5593,131.5593,131.4799,131.5329,3686.0
2020-01-16 15:15:00,149.06,149.06,148.99,149.03,2937.0,131.5064,131.5064,131.4447,131.4799,2937.0
2020-01-16 15:20:00,149.01,149.09,148.95,148.96,6369.0,131.4623,131.5329,131.4094,131.4182,6369.0
2020-01-16 15:25:00,148.96,149.0,148.83,148.95,11781.0,131.4182,131.4535,131.3035,131.4094,11781.0
2020-01-16 15:30:00,148.95,148.95,148.83,148.85,7057.0,131.4094,131.4094,131.3035,131.3211,7057.0
2020-01-16 15:35:00,148.85,148.88,148.75,148.75,8265.0,131.3211,131.3476,131.2329,131.2329,8265.0
2020-01-16 15:40:00,148.77,148.89,148.77,148.86,5230.0,131.2506,131.3564,131.2506,131.33,5230.0
2020-01-16 15:45:00,148.87,148.95,148.77,148.87,17243.0,131.3388,131.4094,131.2506,131.3388,17243.0
2020-01-16 15:50:00,148.88,148.88,148.65,148.66,19471.0,131.3476,131.3476,131.1447,131.1535,19471.0
2020-01-16 15:55:00,148.63,149.04,148.57,148.97,62985.0,131.1271,131.4888,131.0741,131.427,62985.0
2020-01-17 09:30:00,149.3,149.64,149.3,149.6,77879.0,131.7181,132.0181,131.7181,131.9828,77879.0
2020-01-17 09:35:00,149.71,150.45,149.69,150.4,11385.0,132.0799,132.7327,132.0622,132.6886,11385.0
2020-01-17 09:40:00,150.44,150.5,150.28,150.45,8818.0,132.7239,132.7768,132.5827,132.7327,8818.0
2020-01-17 09:45:00,150.57,150.82,150.43,150.78,9470.0,132.8386,133.0592,132.7151,133.0239,9470.0
2020-01-17 09:50:00,150.75,151.23,150.75,150.77,8360.0,132.9974,133.4209,132.9974,133.015,8360.0
2020-01-17 09:55:00,150.75,150.76,150.22,150.43,11678.0,132.9974,133.0062,132.5298,132.7151,11678.0
2020-01-17 10:00:00,150.41,150.46,150.26,150.31,4300.0,132.6974,132.7415,132.5651,132.6092,4300.0
2020-01-17 10:05:00,150.4,150.49,150.33,150.34,3002.0,132.6886,132.768,132.6269,132.6357,3002.0
2020-01-17 10:10:00,150.36,150.36,149.88,149.94,6719.0,132.6533,132.6533,132.2298,132.2828,6719.0
2020-01-17 10:15:00,149.86,149.93,149.73,149.93,1720.0,132.2122,132.274,132.0975,132.274,1720.0
2020-01-17 10:20:00,150.07,150.36,150.07,150.31,2958.0,132.3975,132.6533,132.3975,132.6092,2958.0
2020-01-17 10:25:00,150.34,150.5,150.32,150.48,4160.0,132.6357,132.7768,132.618,132.7592,4160.0
2020-01-17 10:30:00,150.55,150.56,150.34,150.34,5452.0,132.8209,132.8298,132.6357,132.6357,5452.0
2020-01-17 10:35:00,150.35,150.56,150.22,150.5,5846.0,132.6445,132.8298,132.5298,132.7768,5846.0
2020-01-17 10:40:00,150.5,150.58,150.33,150.53,7628.0,132.7768,132.8474,132.6269,132.8033,7628.0
2020-01-17 10:45:00,150.57,150.57,150.42,150.49,4699.0,132.8386,132.8386,132.7063,132.768,4699.0
2020-01-17 10:50:00,150.45,150.45,150.24,150.3,2751.0,132.7327,132.7327,132.5475,132.6004,2751.0
2020-01-17 10:55:00,150.31,150.41,150.27,150.27,3599.0,132.6092,132.6974,132.5739,132.5739,3599.0
2020-01-17 11:00:00,150.28,150.41,150.2,150.24,4873.0,132.5827,132.6974,132.5122,132.5475,4873.0
2020-01-17 11:05:00,150.24,150.24,149.92,150.0,2142.0,132.5475,132.5475,132.2651,132.3357,2142.0
2020-01-17 11:10:00,150.03,150.18,150.01,150.17,2813.0,132.3622,132.4945,132.3445,132.4857,2813.0
2020-01-17 11:15:00,150.15,150.31,150.11,150.29,3637.0,132.4681,132.6092,132.4328,132.5916,3637.0
2020-01-17 11:20:00,150.28,150.39,150.28,150.39,3834.0,132.5827,132.6798,132.5827,132.6798,3834.0
2020-01-17 11:25:00,150.41,150.44,150.32,150.38,3842.0,132.6974,132.7239,132.618,132.671,3842.0
2020-01-17 11:30:00,150.37,150.58,150.34,150.55,4311.0,132.6621,132.8474,132.6357,132.8209,4311.0
2020-01-17 11:35:00,150.55,150.57,150.31,150.31,2501.0,132.8209,132.8386,132.6092,132.6092,2501.0
2020-01-17 11:40:00,150.3,150.49,150.28,150.47,8082.0,132.6004,132.768,132.5827,132.7504,8082.0
2020-01-17 11:45:00,150.5,150.5,150.39,150.5,6343.0,132.7768,132.7768,132.6798,132.7768,6343.0
2020-01-17 11:50:00,150.5,150.5,150.41,150.45,5167.0,132.7768,132.7768,132.6974,132.7327,5167.0
2020-01-17 11:55:00,150.47,150.79,150.32,150.79,14392.0,132.7504,133.0327,132.618,133.0327,14392.0
2020-01-17 12:00:00,150.72,150.77,150.65,150.67,4109.0,132.9709,133.015,132.9092,132.9268,4109.0
2020-01-17 12:05:00,150.66,150.77,150.55,150.74,4006.0,132.918,133.015,132.8209,132.9886,4006.0
2020-01-17 12:10:00,150.73,150.85,150.67,150.8,4759.0,132.9798,133.0856,132.9268,133.0415,4759.0
2020-01-17 12:15:00,150.85,150.89,150.78,150.89,3001.0,133.0856,133.1209,133.0239,133.1209,3001.0
2020-01-17 12:20:00,150.91,150.97,150.89,150.96,2162.0,133.1386,133.1915,133.1209,133.1827,2162.0
2020-01-17 12:25:00,150.96,151.0,150.91,151.0,4037.0,133.1827,133.218,133.1386,133.218,4037.0
2020-01-17 12:30:00,151.03,151.09,150.99,151.04,4255.0,133.2444,133.2974,133.2091,133.2532,4255.0
2020-01-17 12:35:00,151.04,151.04,150.9,150.91,2882.0,133.2532,133.2532,133.1297,133.1386,2882.0
2020-01-17 12:40:00,150.9,150.98,150.9,150.92,3299.0,133.1297,133.2003,133.1297,133.1474,3299.0
2020-01-17 12:45:00,150.84,150.89,150.78,150.79,5330.0,133.0768,133.1209,133.0239,133.0327,5330.0
2020-01-17 12:50:00,150.77,150.8,150.69,150.69,3567.0,133.015,133.0415,132.9445,132.9445,3567.0
2020-01-17 12:55:00,150.72,150.72,150.62,150.65,1919.0,132.9709,132.9709,132.8827,132.9092,1919.0
2020-01-17 13:00:00,150.66,150.66,150.56,150.58,8862.0,132.918,132.918,132.8298,132.8474,8862.0
2020-01-17 13:05:00,150.6,150.61,150.55,150.55,3802.0,132.8651,132.8739,132.8209,132.8209,3802.0
2020-01-17 13:10:00,150.52,150.6,150.5,150.59,3002.0,132.7945,132.8651,132.7768,132.8562,3002.0
2020-01-17 13:15:00,150.6,150.62,150.55,150.6,4347.0,132.8651,132.8827,132.8209,132.8651,4347.0
2020-01-17 13:20:00,150.6,150.62,150.57,150.58,2781.0,132.8651,132.8827,132.8386,132.8474,2781.0
2020-01-17 13:25:00,150.58,150.62,150.56,150.59,1947.0,132.8474,132.8827,132.8298,132.8562,1947.0
2020-01-17 13:30:00,150.61,150.66,150.6,150.66,2502.0,132.8739,132.918,132.8651,132.918,2502.0
2020-01-17 13:35:00,150.68,150.74,150.66,150.74,3076.0,132.9356,132.9886,132.918,132.9886,3076.0
2020-01-17 13:40:00,150.74,150.78,150.67,150.78,5268.0,132.9886,133.0239,132.9268,133.0239,5268.0
2020-01-17 13:45:00,150.75,150.77,150.74,150.76,1388.0,132.9974,133.015,132.9886,133.0062,1388.0
2020-01-17 13:50:00,150.76,150.77,150.7,150.72,3248.0,133.0062,133.015,132.9533,132.9709,3248.0
2020-01-17 13:55:00,150.73,150.74,150.48,150.72,7022.0,132.9798,132.9886,132.7592,132.9709,7022.0
2020-01-17 14:00:00,150.79,150.81,150.76,150.81,1046.0,133.0327,133.0503,133.0062,133.0503,1046.0
2020-01-17 14:05:00,150.8,150.97,150.8,150.94,2699.0,133.0415,133.1915,133.0415,133.165,2699.0
2020-01-17 14:10:00,150.94,150.95,150.91,150.95,1930.0,133.165,133.1738,133.1386,133.1738,1930.0
2020-01-17 14:15:00,150.99,151.04,150.96,151.02,1823.0,133.2091,133.2532,133.1827,133.2356,1823.0
2020-01-17 14:20:00,151.02,151.03,150.93,150.93,1600.0,133.2356,133.2444,133.1562,133.1562,1600.0
2020-01-17 14:25:00,150.92,150.94,150.89,150.89,4607.0,133.1474,133.165,133.1209,133.1209,4607.0
2020-01-17 14:30:00,150.9,150.92,150.88,150.9,779.0,133.1297,133.1474,133.1121,133.1297,779.0
2020-01-17 14:35:00,150.89,150.91,150.83,150.84,3558.0,133.1209,133.1386,133.068,133.0768,3558.0
2020-01-17 14:40:00,150.83,150.83,150.8,150.81,2561.0,133.068,133.068,133.0415,133.0503,2561.0
2020-01-17 14:45:00,150.81,150.81,150.76,150.78,3995.0,133.0503,133.0503,133.0062,133.0239,3995.0
2020-01-17 14:50:00,150.79,150.81,150.75,150.75,2662.0,133.0327,133.0503,132.9974,132.9974,2662.0
2020-01-17 14:55:00,150.76,150.86,150.75,150.82,2235.0,133.0062,133.0944,132.9974,133.0592,2235.0
2020-01-17 15:00:00,150.85,150.89,150.84,150.87,2794.0,133.0856,133.1209,133.0768,133.1033,2794.0
2020-01-17 15:05:00,150.87,150.91,150.81,150.81,3215.0,133.1033,133.1386,133.0503,133.0503,3215.0
2020-01-17 15:10:00,150.81,150.87,150.77,150.86,2706.0,133.0503,133.1033,133.015,133.0944,2706.0
2020-01-17 15:15:00,150.86,150.89,150.82,150.84,3407.0,133.0944,133.1209,133.0592,133.0768,3407.0
2020-01-17 15:20:00,150.85,150.85,150.77,150.83,3593.0,133.0856,133.0856,133.015,133.068,3593.0
2020-01-17 15:25:00,150.8,150.89,150.78,150.88,3565.0,133.0415,133.1209,133.0239,133.1121,3565.0
2020-01-17 15:30:00,150.88,150.92,150.82,150.83,7035.0,133.1121,133.1474,133.0592,133.068,7035.0
2020-01-17 15:35:00,150.82,150.87,150.76,150.84,6552.0,133.0592,133.1033,133.0062,133.0768,6552.0
2020-01-17 15:40:00,150.83,150.87,150.75,150.75,10831.0,133.068,133.1033,132.9974,132.9974,10831.0
2020-01-17 15:45:00,150.76,150.81,150.68,150.81,11905.0,133.0062,133.0503,132.9356,133.0503,11905.0
2020-01-17 15:50:00,150.75,150.82,150.68,150.69,22475.0,132.9974,133.0592,132.9356,132.9445,22475.0
2020-01-17 15:55:00,150.71,150.94,150.7,150.84,43291.0,132.9621,133.165,132.9533,133.0768,43291.0
2020-01-21 09:30:00,151.09,151.75,151.0,151.6,24333.0,133.2974,133.8796,133.218,133.7473,24333.0
2020-01-21 09:35:00,151.78,151.8,151.25,151.25,5061.0,133.9061,133.9237,133.4385,133.4385,5061.0
2020-01-21 09:40:00,151.26,151.26,150.94,150.99,6522.0,133.4473,133.4473,133.165,133.2091,6522.0
2020-01-21 09:45:00,150.97,151.07,150.91,151.05,2201.0,133.1915,133.2797,133.1386,133.2621,2201.0
2020-01-21 09:50:00,151.05,151.12,150.77,150.89,2845.0,133.2621,133.3238,133.015,133.1209,2845.0
2020-01-21 09:55:00,150.94,151.24,150.87,151.24,5470.0,133.165,133.4297,133.1033,133.4297,5470.0
2020-01-21 10:00:00,151.24,151.73,151.24,151.57,20550.0,133.4297,133.862,133.4297,133.7208,20550.0
2020-01-21 10:05:00,151.5,151.71,151.44,151.44,5730.0,133.6591,133.8443,133.6061,133.6061,5730.0
2020-01-21 10:10:00,151.35,151.45,151.35,151.38,2774.0,133.5267,133.615,133.5267,133.5532,2774.0
2020-01-21 10:15:00,151.33,151.43,151.3,151.34,4187.0,133.5091,133.5973,133.4826,133.5179,4187.0
2020-01-21 10:20:00,151.35,151.72,151.35,151.62,3231.0,133.5267,133.8532,133.5267,133.7649,3231.0
2020-01-21 10:25:00,151.58,151.72,151.48,151.72,2618.0,133.7297,133.8532,133.6414,133.8532,2618.0
2020-01-21 10:30:00,151.75,152.02,151.69,151.83,10207.0,133.8796,134.1178,133.8267,133.9502,10207.0
2020-01-21 10:35:00,151.79,151.83,151.74,151.83,1879.0,133.9149,133.9502,133.8708,133.9502,1879.0
2020-01-21 10:40:00,151.82,151.91,151.64,151.87,6588.0,133.9414,134.0208,133.7826,133.9855,6588.0
2020-01-21 10:45:00,151.91,152.14,151.89,152.01,3520.0,134.0208,134.2237,134.0031,134.109,3520.0
2020-01-21 10:50:00,152.02,152.16,151.92,152.16,2661.0,134.1178,134.2414,134.0296,134.2414,2661.0
2020-01-21 10:55:00,152.18,152.18,152.02,152.06,3144.0,134.259,134.259,134.1178,134.1531,3144.0
2020-01-21 11:00:00,152.09,152.12,152.04,152.1,2693.0,134.1796,134.2061,134.1355,134.1884,2693.0
2020-01-21 11:05:00,152.13,152.22,152.1,152.18,5525.0,134.2149,134.2943,134.1884,134.259,5525.0
2020-01-21 11:10:00,152.16,152.34,152.15,152.17,2741.0,134.2414,134.4002,134.2325,134.2502,2741.0
2020-01-21 11:15:00,152.23,152.26,152.16,152.2,3863.0,134.3031,134.3296,134.2414,134.2766,3863.0
2020-01-21 11:20:00,152.22,152.24,152.15,152.17,3342.0,134.2943,134.3119,134.2325,134.2502,3342.0
2020-01-21 11:25:00,152.22,152.31,152.15,152.18,3829.0,134.2943,134.3737,134.2325,134.259,3829.0
2020-01-21 11:30:00,152.22,152.32,152.22,152.24,1200.0,134.2943,134.3825,134.2943,134.3119,1200.0
2020-01-21 11:35:00,152.26,152.3,152.18,152.25,3015.0,134.3296,134.3649,134.259,134.3208,3015.0
2020-01-21 11:40:00,152.26,152.3,152.13,152.13,2210.0,134.3296,134.3649,134.2149,134.2149,2210.0
2020-01-21 11:45:00,152.13,152.16,152.03,152.03,2408.0,134.2149,134.2414,134.1267,134.1267,2408.0
2020-01-21 11:50:00,152.05,152.1,152.04,152.07,851.0,134.1443,134.1884,134.1355,134.1619,851.0
2020-01-21 11:55:00,152.1,152.1,151.88,151.88,3395.0,134.1884,134.1884,133.9943,133.9943,3395.0
2020-01-21 12:00:00,151.91,151.92,151.71,151.88,5437.0,134.0208,134.0296,133.8443,133.9943,5437.0
2020-01-21 12:05:00,151.87,151.94,151.83,151.83,3349.0,133.9855,134.0473,133.9502,133.9502,3349.0
2020-01-21 12:10:00,151.8,151.8,151.7,151.7,2178.0,133.9237,133.9237,133.8355,133.8355,2178.0
2020-01-21 12:15:00,151.71,151.78,151.64,151.75,3526.0,133.8443,133.9061,133.7826,133.8796,3526.0
2020-01-21 12:20:00,151.7,151.75,151.66,151.73,5118.0,133.8355,133.8796,133.8002,133.862,5118.0
2020-01-21 12:25:00,151.75,151.75,151.64,151.68,4210.0,133.8796,133.8796,133.7826,133.8179,4210.0
2020-01-21 12:30:00,151.68,151.88,151.68,151.88,1813.0,133.8179,133.9943,133.8179,133.9943,1813.0
2020-01-21 12:35:00,151.93,152.01,151.93,152.0,2876.0,134.0384,134.109,134.0384,134.1002,2876.0
2020-01-21 12:40:00,152.0,152.13,151.95,152.07,3247.0,134.1002,134.2149,134.0561,134.1619,3247.0
2020-01-21 12:45:00,152.06,152.11,151.99,152.07,2300.0,134.1531,134.1972,134.0914,134.1619,2300.0
2020-01-21 12:50:00,152.03,152.07,152.0,152.02,2003.0,134.1267,134.1619,134.1002,134.1178,2003.0
2020-01-21 12:55:00,152.06,152.11,152.0,152.0,1393.0,134.1531,134.1972,134.1002,134.1002,1393.0
2020-01-21 13:00:00,152.04,152.22,151.99,152.22,3465.0,134.1355,134.2943,134.0914,134.2943,3465.0
2020-01-21 13:05:00,152.2,152.29,152.2,152.29,2690.0,134.2766,134.356,134.2766,134.356,2690.0
2020-01-21 13:10:00,152.28,152.35,152.26,152.27,2866.0,134.3472,134.409,134.3296,134.3384,2866.0
2020-01-21 13:15:00,152.29,152.32,152.23,152.32,1600.0,134.356,134.3825,134.3031,134.3825,1600.0
2020-01-21 13:20:00,152.3,152.39,152.29,152.35,1726.0,134.3649,134.4443,134.356,134.409,1726.0
2020-01-21 13:25:00,152.37,152.43,152.35,152.37,2535.0,134.4266,134.4796,134.409,134.4266,2535.0
2020-01-21 13:30:00,152.39,152.45,152.38,152.44,3315.0,134.4443,134.4972,134.4354,134.4884,3315.0
2020-01-21 13:35:00,152.45,152.58,152.43,152.55,8609.0,134.4972,134.6119,134.4796,134.5854,8609.0
2020-01-21 13:40:00,152.54,152.56,152.48,152.53,1827.0,134.5766,134.5942,134.5237,134.5678,1827.0
2020-01-21 13:45:00,152.55,152.57,152.48,152.53,2815.0,134.5854,134.6031,134.5237,134.5678,2815.0
2020-01-21 13:50:00,152.56,152.7,152.56,152.65,3219.0,134.5942,134.7178,134.5942,134.6736,3219.0
2020-01-21 13:55:00,152.63,152.7,152.62,152.67,950.0,134.656,134.7178,134.6472,134.6913,950.0
2020-01-21 14:00:00,152.71,152.89,152.7,152.79,3011.0,134.7266,134.8854,134.7178,134.7972,3011.0
2020-01-21 14:05:00,152.77,152.87,152.74,152.86,4861.0,134.7795,134.8677,134.753,134.8589,4861.0
2020-01-21 14:10:00,152.82,152.84,152.77,152.78,1945.0,134.8236,134.8413,134.7795,134.7883,1945.0
2020-01-21 14:15:00,152.77,152.82,152.77,152.82,1548.0,134.7795,134.8236,134.7795,134.8236,1548.0
2020-01-21 14:20:00,152.83,152.83,152.71,152.78,2003.0,134.8325,134.8325,134.7266,134.7883,2003.0
2020-01-21 14:25:00,152.8,152.84,152.69,152.69,2518.0,134.806,134.8413,134.7089,134.7089,2518.0
2020-01-21 14:30:00,152.74,152.74,152.61,152.67,2522.0,134.753,134.753,134.6384,134.6913,2522.0
2020-01-21 14:35:00,152.66,152.69,152.59,152.69,1672.0,134.6825,134.7089,134.6207,134.7089,1672.0
2020-01-21 14:40:00,152.74,152.76,152.71,152.76,2045.0,134.753,134.7707,134.7266,134.7707,2045.0
2020-01-21 14:45:00,152.74,152.75,152.62,152.64,2800.0,134.753,134.7619,134.6472,134.6648,2800.0
2020-01-21 14:50:00,152.67,152.67,152.55,152.57,3137.0,134.6913,134.6913,134.5854,134.6031,3137.0
2020-01-21 14:55:00,152.55,152.63,152.49,152.55,5543.0,134.5854,134.656,134.5325,134.5854,5543.0
2020-01-21 15:00:00,152.54,152.6,152.51,152.51,2724.0,134.5766,134.6295,134.5501,134.5501,2724.0
2020-01-21 15:05:00,152.53,152.53,152.45,152.49,1701.0,134.5678,134.5678,134.4972,134.5325,1701.0
2020-01-21 15:10:00,152.47,152.52,152.44,152.51,4465.0,134.5148,134.559,134.4884,134.5501,4465.0
2020-01-21 15:15:00,152.49,152.5,152.42,152.42,3031.0,134.5325,134.5413,134.4707,134.4707,3031.0
2020-01-21 15:20:00,152.42,152.45,152.39,152.44,3577.0,134.4707,134.4972,134.4443,134.4884,3577.0
2020-01-21 15:25:00,152.47,152.59,152.46,152.51,7073.0,134.5148,134.6207,134.506,134.5501,7073.0
2020-01-21 15:30:00,152.48,152.63,152.48,152.53,8375.0,134.5237,134.656,134.5237,134.5678,8375.0
2020-01-21 15:35:00,152.52,152.58,152.45,152.51,10753.0,134.559,134.6119,134.4972,134.5501,10753.0
2020-01-21 15:40:00,152.51,152.74,152.51,152.7,6450.0,134.5501,134.753,134.5501,134.7178,6450.0
2020-01-21 15:45:00,152.68,152.68,152.47,152.47,7059.0,134.7001,134.7001,134.5148,134.5148,7059.0
2020-01-21 15:50:00,152.49,152.68,152.48,152.67,13255.0,134.5325,134.7001,134.5237,134.6913,13255.0
2020-01-21 15:55:00,152.7,152.86,152.7,152.82,29243.0,134.7178,134.8589,134.7178,134.8236,29243.0
2020-01-22 09:30:00,153.2,153.29,152.98,152.99,10943.0,135.1589,135.2383,134.9648,134.9736,10943.0
2020-01-22 09:35:00,153.17,153.39,153.17,153.31,1916.0,135.1324,135.3265,135.1324,135.2559,1916.0
2020-01-22 09:40:00,153.35,153.4,153.25,153.32,1709.0,135.2912,135.3353,135.203,135.2647,1709.0
2020-01-22 09:45:00,153.55,153.61,153.44,153.48,1500.0,135.4677,135.5206,135.3706,135.4059,1500.0
2020-01-22 09:50:00,153.52,153.57,153.23,153.23,1635.0,135.4412,135.4853,135.1853,135.1853,1635.0
2020-01-22 09:55:00,153.25,153.29,153.17,153.29,3140.0,135.203,135.2383,135.1324,135.2383,3140.0
2020-01-22 10:00:00,153.22,153.27,153.07,153.12,4778.0,135.1765,135.2206,135.0442,135.0883,4778.0
2020-01-22 10:05:00,153.09,153.09,152.97,153.0,2325.0,135.0618,135.0618,134.956,134.9824,2325.0
2020-01-22 10:10:00,152.98,152.99,152.49,152.49,3669.0,134.9648,134.9736,134.5325,134.5325,3669.0
2020-01-22 10:15:00,152.43,152.56,152.15,152.5,6185.0,134.4796,134.5942,134.2325,134.5413,6185.0
2020-01-22 10:20:00,152.55,152.81,152.51,152.72,2862.0,134.5854,134.8148,134.5501,134.7354,2862.0
2020-01-22 10:25:00,152.64,152.83,152.64,152.78,6104.0,134.6648,134.8325,134.6648,134.7883,6104.0
2020-01-22 10:30:00,152.83,152.88,152.74,152.84,1475.0,134.8325,134.8766,134.753,134.8413,1475.0
2020-01-22 10:35:00,152.84,153.06,152.84,153.05,800.0,134.8413,135.0354,134.8413,135.0265,800.0
2020-01-22 10:40:00,153.06,153.07,152.79,152.79,3926.0,135.0354,135.0442,134.7972,134.7972,3926.0
2020-01-22 10:45:00,152.85,153.11,152.85,153.03,2370.0,134.8501,135.0795,134.8501,135.0089,2370.0
2020-01-22 10:50:00,153.03,153.11,152.99,152.99,2430.0,135.0089,135.0795,134.9736,134.9736,2430.0
2020-01-22 10:55:00,153.05,153.09,153.0,153.03,900.0,135.0265,135.0618,134.9824,135.0089,900.0
2020-01-22 11:00:00,153.0,153.09,152.89,153.09,3091.0,134.9824,135.0618,134.8854,135.0618,3091.0
2020-01-22 11:05:00,153.06,153.13,153.01,153.09,2701.0,135.0354,135.0971,134.9913,135.0618,2701.0
2020-01-22 11:10:00,153.07,153.08,153.03,153.07,1322.0,135.0442,135.053,135.0089,135.0442,1322.0
2020-01-22 11:15:00,153.06,153.06,152.95,153.0,1134.0,135.0354,135.0354,134.9383,134.9824,1134.0
2020-01-22 11:20:00,152.9,152.92,152.8,152.81,2554.0,134.8942,134.9119,134.806,134.8148,2554.0
2020-01-22 11:25:00,152.8,152.84,152.79,152.79,800.0,134.806,134.8413,134.7972,134.7972,800.0
2020-01-22 11:30:00,152.81,152.92,152.81,152.88,1505.0,134.8148,134.9119,134.8148,134.8766,1505.0
2020-01-22 11:35:00,152.84,152.87,152.7,152.71,1100.0,134.8413,134.8677,134.7178,134.7266,1100.0
2020-01-22 11:40:00,152.73,152.83,152.72,152.78,1010.0,134.7442,134.8325,134.7354,134.7883,1010.0
2020-01-22 11:45:00,152.76,152.81,152.73,152.78,1000.0,134.7707,134.8148,134.7442,134.7883,1000.0
2020-01-22 11:50:00,152.75,152.79,152.72,152.72,1600.0,134.7619,134.7972,134.7354,134.7354,1600.0
2020-01-22 11:55:00,152.75,152.84,152.73,152.81,1951.0,134.7619,134.8413,134.7442,134.8148,1951.0
2020-01-22 12:00:00,152.82,152.92,152.8,152.9,1300.0,134.8236,134.9119,134.806,134.8942,1300.0
2020-01-22 12:05:00,152.93,152.93,152.81,152.81,960.0,134.9207,134.9207,134.8148,134.8148,960.0
2020-01-22 12:10:00,152.83,152.85,152.8,152.8,708.0,134.8325,134.8501,134.806,134.806,708.0
2020-01-22 12:15:00,152.83,152.92,152.82,152.86,2082.0,134.8325,134.9119,134.8236,134.8589,2082.0
2020-01-22 12:20:00,152.88,152.88,152.72,152.81,2173.0,134.8766,134.8766,134.7354,134.8148,2173.0
2020-01-22 12:25:00,152.79,152.81,152.6,152.6,1715.0,134.7972,134.8148,134.6295,134.6295,1715.0
2020-01-22 12:30:00,152.64,152.76,152.64,152.76,900.0,134.6648,134.7707,134.6648,134.7707,900.0
2020-01-22 12:35:00,152.75,152.82,152.75,152.81,700.0,134.7619,134.8236,134.7619,134.8148,700.0
2020-01-22 12:40:00,152.81,152.84,152.77,152.8,2114.0,134.8148,134.8413,134.7795,134.806,2114.0
2020-01-22 12:45:00,152.81,152.81,152.72,152.72,500.0,134.8148,134.8148,134.7354,134.7354,500.0
2020-01-22 12:50:00,152.79,152.79,152.71,152.74,830.0,134.7972,134.7972,134.7266,134.753,830.0
2020-01-22 12:55:00,152.77,152.79,152.75,152.77,958.0,134.7795,134.7972,134.7619,134.7795,958.0
2020-01-22 13:00:00,152.75,152.75,152.69,152.73,2711.0,134.7619,134.7619,134.7089,134.7442,2711.0
2020-01-22 13:05:00,152.75,152.83,152.75,152.83,649.0,134.7619,134.8325,134.7619,134.8325,649.0
2020-01-22 13:10:00,152.78,152.82,152.7,152.78,2205.0,134.7883,134.8236,134.7178,134.7883,2205.0
2020-01-22 13:15:00,152.76,152.78,152.72,152.77,949.0,134.7707,134.7883,134.7354,134.7795,949.0
2020-01-22 13:20:00,152.78,152.81,152.76,152.81,1100.0,134.7883,134.8148,134.7707,134.8148,1100.0
2020-01-22 13:25:00,152.81,152.86,152.8,152.82,2179.0,134.8148,134.8589,134.806,134.8236,2179.0
2020-01-22 13:30:00,152.88,152.93,152.86,152.86,2267.0,134.8766,134.9207,134.8589,134.8589,2267.0
2020-01-22 13:35:00,152.88,152.88,152.8,152.82,2408.0,134.8766,134.8766,134.806,134.8236,2408.0
2020-01-22 13:40:00,152.8,152.87,152.79,152.86,1805.0,134.806,134.8677,134.7972,134.8589,1805.0
2020-01-22 13:45:00,152.87,153.05,152.86,153.05,1604.0,134.8677,135.0265,134.8589,135.0265,1604.0
2020-01-22 13:50:00,153.06,153.07,152.96,152.97,1344.0,135.0354,135.0442,134.9471,134.956,1344.0
2020-01-22 13:55:00,152.99,153.04,152.98,152.98,1211.0,134.9736,135.0177,134.9648,134.9648,1211.0
2020-01-22 14:00:00,152.98,153.05,152.97,153.05,1000.0,134.9648,135.0265,134.956,135.0265,1000.0
2020-01-22 14:05:00,153.08,153.18,153.08,153.13,2030.0,135.053,135.1412,135.053,135.0971,2030.0
2020-01-22 14:10:00,153.15,153.15,153.09,153.13,1900.0,135.1148,135.1148,135.0618,135.0971,1900.0
2020-01-22 14:15:00,153.17,153.2,153.12,153.19,2008.0,135.1324,135.1589,135.0883,135.1501,2008.0
2020-01-22 14:20:00,153.16,153.16,153.14,153.14,905.0,135.1236,135.1236,135.1059,135.1059,905.0
2020-01-22 14:25:00,153.17,153.17,153.07,153.11,3286.0,135.1324,135.1324,135.0442,135.0795,3286.0
2020-01-22 14:30:00,153.1,153.16,153.1,153.16,2082.0,135.0707,135.1236,135.0707,135.1236,2082.0
2020-01-22 14:35:00,153.13,153.15,153.11,153.11,1488.0,135.0971,135.1148,135.0795,135.0795,1488.0
2020-01-22 14:40:00,153.15,153.15,153.0,153.0,2095.0,135.1148,135.1148,134.9824,134.9824,2095.0
2020-01-22 14:45:00,152.95,152.98,152.91,152.91,1551.0,134.9383,134.9648,134.903,134.903,1551.0
2020-01-22 14:50:00,152.87,152.92,152.87,152.9,400.0,134.8677,134.9119,134.8677,134.8942,400.0
2020-01-22 14:55:00,152.91,152.98,152.89,152.97,2648.0,134.903,134.9648,134.8854,134.956,2648.0
2020-01-22 15:00:00,152.97,152.97,152.79,152.79,5452.0,134.956,134.956,134.7972,134.7972,5452.0
2020-01-22 15:05:00,152.8,152.8,152.7,152.72,1900.0,134.806,134.806,134.7178,134.7354,1900.0
2020-01-22 15:10:00,152.67,152.69,152.65,152.69,1414.0,134.6913,134.7089,134.6736,134.7089,1414.0
2020-01-22 15:15:00,152.68,152.7,152.62,152.7,2825.0,134.7001,134.7178,134.6472,134.7178,2825.0
2020-01-22 15:20:00,152.6,152.63,152.57,152.57,1888.0,134.6295,134.656,134.6031,134.6031,1888.0
2020-01-22 15:25:00,152.58,152.63,152.56,152.61,3792.0,134.6119,134.656,134.5942,134.6384,3792.0
2020-01-22 15:30:00,152.59,152.74,152.54,152.68,3062.0,134.6207,134.753,134.5766,134.7001,3062.0
2020-01-22 15:35:00,152.67,152.76,152.65,152.73,4212.0,134.6913,134.7707,134.6736,134.7442,4212.0
2020-01-22 15:40:00,152.75,152.8,152.6,152.6,3616.0,134.7619,134.806,134.6295,134.6295,3616.0
2020-01-22 15:45:00,152.6,152.72,152.58,152.67,9441.0,134.6295,134.7354,134.6119,134.6913,9441.0
2020-01-22 15:50:00,152.65,152.67,152.57,152.62,11482.0,134.6736,134.6913,134.6031,134.6472,11482.0
2020-01-22 15:55:00,152.61,152.72,152.41,152.44,36647.0,134.6384,134.7354,134.4619,134.4884,36647.0
2020-01-23 09:30:00,152.3,152.77,152.1,152.22,8207.0,134.3649,134.7795,134.1884,134.2943,8207.0
2020-01-23 09:35:00,152.17,152.83,152.04,152.83,5133.0,134.2502,134.8325,134.1355,134.8325,5133.0
2020-01-23 09:40:00,153.11,153.39,153.09,153.39,2779.0,135.0795,135.3265,135.0618,135.3265,2779.0
2020-01-23 09:45:00,153.31,153.39,153.15,153.31,2876.0,135.2559,135.3265,135.1148,135.2559,2876.0
2020-01-23 09:50:00,153.36,153.51,153.35,153.41,3209.0,135.3,135.4324,135.2912,135.3441,3209.0
2020-01-23 09:55:00,153.39,153.39,153.21,153.32,930.0,135.3265,135.3265,135.1677,135.2647,930.0
2020-01-23 10:00:00,153.39,153.39,153.19,153.19,4996.0,135.3265,135.3265,135.1501,135.1501,4996.0
2020-01-23 10:05:00,153.18,153.28,152.94,152.95,1966.0,135.1412,135.2295,134.9295,134.9383,1966.0
2020-01-23 10:10:00,153.11,153.22,153.05,153.22,3726.0,135.0795,135.1765,135.0265,135.1765,3726.0
2020-01-23 10:15:00,153.1,153.25,153.07,153.22,2162.0,135.0707,135.203,135.0442,135.1765,2162.0
2020-01-23 10:20:00,153.14,153.16,152.89,152.91,3417.0,135.1059,135.1236,134.8854,134.903,3417.0
2020-01-23 10:25:00,152.75,152.89,152.66,152.84,5722.0,134.7619,134.8854,134.6825,134.8413,5722.0
2020-01-23 10:30:00,152.94,153.04,152.85,152.98,2804.0,134.9295,135.0177,134.8501,134.9648,2804.0
2020-01-23 10:35:00,152.94,152.95,152.88,152.88,823.0,134.9295,134.9383,134.8766,134.8766,823.0
2020-01-23 10:40:00,152.94,152.97,152.88,152.93,500.0,134.9295,134.956,134.8766,134.9207,500.0
2020-01-23 10:45:00,152.89,153.41,152.89,153.24,5757.0,134.8854,135.3441,134.8854,135.1942,5757.0
2020-01-23 10:50:00,153.16,153.48,153.16,153.44,5276.0,135.1236,135.4059,135.1236,135.3706,5276.0
2020-01-23 10:55:00,153.28,153.28,153.15,153.21,6653.0,135.2295,135.2295,135.1148,135.1677,6653.0
2020-01-23 11:00:00,153.22,153.26,153.13,153.26,12078.0,135.1765,135.2118,135.0971,135.2118,12078.0
2020-01-23 11:05:00,153.26,153.44,153.15,153.38,6629.0,135.2118,135.3706,135.1148,135.3177,6629.0
2020-01-23 11:10:00,153.36,153.6,153.32,153.6,2617.0,135.3,135.5118,135.2647,135.5118,2617.0
2020-01-23 11:15:00,153.64,153.82,153.59,153.82,3910.0,135.5471,135.7059,135.503,135.7059,3910.0
2020-01-23 11:20:00,153.75,153.97,153.75,153.77,6178.0,135.6441,135.8382,135.6441,135.6618,6178.0
2020-01-23 11:25:00,153.79,153.85,153.71,153.8,1607.0,135.6794,135.7323,135.6088,135.6882,1607.0
2020-01-23 11:30:00,153.79,153.85,153.69,153.84,5910.0,135.6794,135.7323,135.5912,135.7235,5910.0
2020-01-23 11:35:00,153.84,153.84,153.7,153.78,3885.0,135.7235,135.7235,135.6,135.6706,3885.0
2020-01-23 11:40:00,153.78,153.83,153.76,153.8,1700.0,135.6706,135.7147,135.6529,135.6882,1700.0
2020-01-23 11:45:00,153.8,153.81,153.73,153.81,3137.0,135.6882,135.697,135.6265,135.697,3137.0
2020-01-23 11:50:00,153.82,153.85,153.65,153.66,4923.0,135.7059,135.7323,135.5559,135.5647,4923.0
2020-01-23 11:55:00,153.65,153.74,153.63,153.71,4324.0,135.5559,135.6353,135.5382,135.6088,4324.0
2020-01-23 12:00:00,153.71,153.84,153.67,153.78,5491.0,135.6088,135.7235,135.5735,135.6706,5491.0
2020-01-23 12:05:00,153.74,153.8,153.74,153.75,2300.0,135.6353,135.6882,135.6353,135.6441,2300.0
2020-01-23 12:10:00,153.8,153.8,153.76,153.76,400.0,135.6882,135.6882,135.6529,135.6529,400.0
2020-01-23 12:15:00,153.77,153.85,153.77,153.85,1152.0,135.6618,135.7323,135.6618,135.7323,1152.0
2020-01-23 12:20:00,153.86,153.86,153.79,153.79,1607.0,135.7412,135.7412,135.6794,135.6794,1607.0
2020-01-23 12:25:00,153.79,153.8,153.76,153.76,2129.0,135.6794,135.6882,135.6529,135.6529,2129.0
2020-01-23 12:30:00,153.77,153.77,153.67,153.69,3440.0,135.6618,135.6618,135.5735,135.5912,3440.0
2020-01-23 12:35:00,153.66,153.68,153.58,153.68,5298.0,135.5647,135.5824,135.4941,135.5824,5298.0
2020-01-23 12:40:00,153.69,153.71,153.61,153.67,3932.0,135.5912,135.6088,135.5206,135.5735,3932.0
2020-01-23 12:45:00,153.67,153.68,153.64,153.67,1113.0,135.5735,135.5824,135.5471,135.5735,1113.0
2020-01-23 12:50:00,153.69,153.69,153.56,153.56,1841.0,135.5912,135.5912,135.4765,135.4765,1841.0
2020-01-23 12:55:00,153.55,153.55,153.49,153.49,1000.0,135.4677,135.4677,135.4147,135.4147,1000.0
2020-01-23 13:00:00,153.46,153.48,153.42,153.45,3300.0,135.3883,135.4059,135.353,135.3794,3300.0
2020-01-23 13:05:00,153.43,153.47,153.4,153.43,3355.0,135.3618,135.3971,135.3353,135.3618,3355.0
2020-01-23 13:10:00,153.45,153.48,153.45,153.48,2980.0,135.3794,135.4059,135.3794,135.4059,2980.0
2020-01-23 13:15:00,153.48,153.72,153.47,153.71,3502.0,135.4059,135.6176,135.3971,135.6088,3502.0
2020-01-23 13:20:00,153.71,153.84,153.68,153.84,900.0,135.6088,135.7235,135.5824,135.7235,900.0
2020-01-23 13:25:00,153.78,153.81,153.76,153.78,1671.0,135.6706,135.697,135.6529,135.6706,1671.0
2020-01-23 13:30:00,153.85,153.99,153.8,153.97,3282.0,135.7323,135.8558,135.6882,135.8382,3282.0
2020-01-23 13:35:00,153.96,154.01,153.92,153.94,6524.0,135.8294,135.8735,135.7941,135.8117,6524.0
2020-01-23 13:40:00,153.94,153.99,153.87,153.98,2800.0,135.8117,135.8558,135.75,135.847,2800.0
2020-01-23 13:45:00,153.96,154.15,153.95,154.15,2366.0,135.8294,135.997,135.8206,135.997,2366.0
2020-01-23 13:50:00,154.15,154.39,154.11,154.14,13927.0,135.997,136.2087,135.9617,135.9882,13927.0
2020-01-23 13:55:00,154.16,154.2,154.0,154.0,3200.0,136.0058,136.0411,135.8647,135.8647,3200.0
2020-01-23 14:00:00,154.0,154.05,153.84,153.84,4012.0,135.8647,135.9088,135.7235,135.7235,4012.0
2020-01-23 14:05:00,153.85,153.89,153.78,153.89,2855.0,135.7323,135.7676,135.6706,135.7676,2855.0
2020-01-23 14:10:00,153.89,154.05,153.89,154.05,2950.0,135.7676,135.9088,135.7676,135.9088,2950.0
2020-01-23 14:15:00,154.05,154.26,154.04,154.26,1360.0,135.9088,136.0941,135.9,136.0941,1360.0
2020-01-23 14:20:00,154.24,154.32,154.16,154.16,6341.0,136.0764,136.147,136.0058,136.0058,6341.0
2020-01-23 14:25:00,154.18,154.2,154.02,154.09,6319.0,136.0235,136.0411,135.8823,135.9441,6319.0
2020-01-23 14:30:00,154.09,154.24,154.06,154.22,4471.0,135.9441,136.0764,135.9176,136.0588,4471.0
2020-01-23 14:35:00,154.24,154.32,154.24,154.27,4682.0,136.0764,136.147,136.0764,136.1029,4682.0
2020-01-23 14:40:00,154.29,154.32,154.18,154.27,5155.0,136.1205,136.147,136.0235,136.1029,5155.0
2020-01-23 14:45:00,154.28,154.39,154.26,154.29,4210.0,136.1117,136.2087,136.0941,136.1205,4210.0
2020-01-23 14:50:00,154.31,154.42,154.24,154.34,4441.0,136.1382,136.2352,136.0764,136.1646,4441.0
2020-01-23 14:55:00,154.35,154.4,154.19,154.3,5718.0,136.1735,136.2176,136.0323,136.1293,5718.0
2020-01-23 15:00:00,154.25,154.26,154.17,154.17,2221.0,136.0852,136.0941,136.0146,136.0146,2221.0
2020-01-23 15:05:00,154.16,154.18,154.11,154.14,1319.0,136.0058,136.0235,135.9617,135.9882,1319.0
2020-01-23 15:10:00,154.12,154.12,153.97,153.97,2055.0,135.9705,135.9705,135.8382,135.8382,2055.0
2020-01-23 15:15:00,153.99,154.04,153.93,153.96,3564.0,135.8558,135.9,135.8029,135.8294,3564.0
2020-01-23 15:20:00,153.97,154.04,153.95,153.97,1811.0,135.8382,135.9,135.8206,135.8382,1811.0
2020-01-23 15:25:00,153.96,154.02,153.92,154.0,1781.0,135.8294,135.8823,135.7941,135.8647,1781.0
2020-01-23 15:30:00,154.0,154.06,153.96,153.97,2342.0,135.8647,135.9176,135.8294,135.8382,2342.0
2020-01-23 15:35:00,153.98,154.03,153.94,153.96,3804.0,135.847,135.8911,135.8117,135.8294,3804.0
2020-01-23 15:40:00,153.96,153.96,153.85,153.89,3957.0,135.8294,135.8294,135.7323,135.7676,3957.0
2020-01-23 15:45:00,153.88,153.94,153.86,153.86,4248.0,135.7588,135.8117,135.7412,135.7412,4248.0
2020-01-23 15:50:00,153.82,153.87,153.72,153.83,6159.0,135.7059,135.75,135.6176,135.7147,6159.0
2020-01-23 15:55:00,153.85,153.88,153.72,153.83,24215.0,135.7323,135.7588,135.6176,135.7147,24215.0
2020-01-24 09:30:00,154.06,154.46,153.99,154.18,12983.0,135.9176,136.2705,135.8558,136.0235,12983.0
2020-01-24 09:35:00,154.18,154.27,153.92,154.21,2811.0,136.0235,136.1029,135.7941,136.0499,2811.0
2020-01-24 09:40:00,154.18,154.31,153.93,154.31,1589.0,136.0235,136.1382,135.8029,136.1382,1589.0
2020-01-24 09:45:00,154.24,154.37,154.21,154.26,1832.0,136.0764,136.1911,136.0499,136.0941,1832.0
2020-01-24 09:50:00,154.28,154.28,154.02,154.18,2025.0,136.1117,136.1117,135.8823,136.0235,2025.0
2020-01-24 09:55:00,154.17,154.23,154.04,154.09,3412.0,136.0146,136.0676,135.9,135.9441,3412.0
2020-01-24 10:00:00,154.09,154.16,153.94,153.98,3600.0,135.9441,136.0058,135.8117,135.847,3600.0
2020-01-24 10:05:00,153.96,153.98,153.87,153.9,2000.0,135.8294,135.847,135.75,135.7764,2000.0
2020-01-24 10:10:00,153.91,153.91,153.6,153.69,4062.0,135.7853,135.7853,135.5118,135.5912,4062.0
2020-01-24 10:15:00,153.8,153.81,153.73,153.73,1300.0,135.6882,135.697,135.6265,135.6265,1300.0
2020-01-24 10:20:00,153.77,153.77,153.6,153.69,1521.0,135.6618,135.6618,135.5118,135.5912,1521.0
2020-01-24 10:25:00,153.83,153.86,153.66,153.72,2500.0,135.7147,135.7412,135.5647,135.6176,2500.0
2020-01-24 10:30:00,153.68,153.82,153.64,153.79,3143.0,135.5824,135.7059,135.5471,135.6794,3143.0
2020-01-24 10:35:00,153.82,153.94,153.79,153.91,5998.0,135.7059,135.8117,135.6794,135.7853,5998.0
2020-01-24 10:40:00,153.87,153.9,153.8,153.9,900.0,135.75,135.7764,135.6882,135.7764,900.0
2020-01-24 10:45:00,153.85,153.91,153.81,153.85,2244.0,135.7323,135.7853,135.697,135.7323,2244.0
2020-01-24 10:50:00,153.85,153.85,153.69,153.7,2698.0,135.7323,135.7323,135.5912,135.6,2698.0
2020-01-24 10:55:00,153.72,153.75,153.59,153.59,2205.0,135.6176,135.6441,135.503,135.503,2205.0
2020-01-24 11:00:00,153.57,153.64,153.47,153.49,5848.0,135.4853,135.5471,135.3971,135.4147,5848.0
2020-01-24 11:05:00,153.38,153.42,153.18,153.26,4000.0,135.3177,135.353,135.1412,135.2118,4000.0
2020-01-24 11:10:00,153.25,153.28,153.14,153.17,1604.0,135.203,135.2295,135.1059,135.1324,1604.0
2020-01-24 11:15:00,153.2,153.34,153.2,153.34,2831.0,135.1589,135.2824,135.1589,135.2824,2831.0
2020-01-24 11:20:00,153.38,153.6,153.38,153.42,2200.0,135.3177,135.5118,135.3177,135.353,2200.0
2020-01-24 11:25:00,153.43,153.53,153.42,153.46,1400.0,135.3618,135.45,135.353,135.3883,1400.0
2020-01-24 11:30:00,153.48,153.55,153.38,153.42,2405.0,135.4059,135.4677,135.3177,135.353,2405.0
2020-01-24 11:35:00,153.42,153.45,153.26,153.39,2667.0,135.353,135.3794,135.2118,135.3265,2667.0
2020-01-24 11:40:00,153.44,153.62,153.41,153.62,2400.0,135.3706,135.5294,135.3441,135.5294,2400.0
2020-01-24 11:45:00,153.67,153.71,153.56,153.68,1835.0,135.5735,135.6088,135.4765,135.5824,1835.0
2020-01-24 11:50:00,153.67,153.67,153.61,153.61,730.0,135.5735,135.5735,135.5206,135.5206,730.0
2020-01-24 11:55:00,153.68,153.68,153.48,153.5,1074.0,135.5824,135.5824,135.4059,135.4235,1074.0
2020-01-24 12:00:00,153.5,153.64,153.5,153.64,2468.0,135.4235,135.5471,135.4235,135.5471,2468.0
2020-01-24 12:05:00,153.68,153.72,153.66,153.72,1114.0,135.5824,135.6176,135.5647,135.6176,1114.0
2020-01-24 12:10:00,153.72,153.73,153.65,153.71,805.0,135.6176,135.6265,135.5559,135.6088,805.0
2020-01-24 12:15:00,153.68,153.68,153.44,153.5,1559.0,135.5824,135.5824,135.3706,135.4235,1559.0
2020-01-24 12:20:00,153.46,153.49,153.46,153.47,1313.0,135.3883,135.4147,135.3883,135.3971,1313.0
2020-01-24 12:25:00,153.5,153.53,153.41,153.43,7602.0,135.4235,135.45,135.3441,135.3618,7602.0
2020-01-24 12:30:00,153.4,153.62,153.36,153.56,3268.0,135.3353,135.5294,135.3,135.4765,3268.0
2020-01-24 12:35:00,153.54,153.61,153.51,153.61,3802.0,135.4588,135.5206,135.4324,135.5206,3802.0
2020-01-24 12:40:00,153.61,153.63,153.53,153.59,1901.0,135.5206,135.5382,135.45,135.503,1901.0
2020-01-24 12:45:00,153.6,153.6,153.42,153.51,8266.0,135.5118,135.5118,135.353,135.4324,8266.0
2020-01-24 12:50:00,153.52,153.59,153.49,153.49,3200.0,135.4412,135.503,135.4147,135.4147,3200.0
2020-01-24 12:55:00,153.48,153.62,153.46,153.62,2412.0,135.4059,135.5294,135.3883,135.5294,2412.0
2020-01-24 13:00:00,153.58,153.68,153.58,153.6,1400.0,135.4941,135.5824,135.4941,135.5118,1400.0
2020-01-24 13:05:00,153.59,153.63,153.52,153.53,3715.0,135.503,135.5382,135.4412,135.45,3715.0
2020-01-24 13:10:00,153.52,153.55,153.44,153.47,3200.0,135.4412,135.4677,135.3706,135.3971,3200.0
2020-01-24 13:15:00,153.5,153.63,153.5,153.56,1595.0,135.4235,135.5382,135.4235,135.4765,1595.0
2020-01-24 13:20:00,153.58,153.68,153.55,153.64,1313.0,135.4941,135.5824,135.4677,135.5471,1313.0
2020-01-24 13:25:00,153.66,153.66,153.56,153.58,1200.0,135.5647,135.5647,135.4765,135.4941,1200.0
2020-01-24 13:30:00,153.53,153.65,153.51,153.65,2002.0,135.45,135.5559,135.4324,135.5559,2002.0
2020-01-24 13:35:00,153.67,153.68,153.57,153.6,2314.0,135.5735,135.5824,135.4853,135.5118,2314.0
2020-01-24 13:40:00,153.5,153.61,153.5,153.61,1300.0,135.4235,135.5206,135.4235,135.5206,1300.0
2020-01-24 13:45:00,153.65,153.71,153.59,153.59,1929.0,135.5559,135.6088,135.503,135.503,1929.0
2020-01-24 13:50:00,153.55,153.59,153.47,153.57,12766.0,135.4677,135.503,135.3971,135.4853,12766.0
2020-01-24 13:55:00,153.55,153.61,153.52,153.61,1302.0,135.4677,135.5206,135.4412,135.5206,1302.0
2020-01-24 14:00:00,153.57,153.63,153.5,153.53,755.0,135.4853,135.5382,135.4235,135.45,755.0
2020-01-24 14:05:00,153.58,153.89,153.58,153.89,2979.0,135.4941,135.7676,135.4941,135.7676,2979.0
2020-01-24 14:10:00,153.84,153.93,153.81,153.93,2763.0,135.7235,135.8029,135.697,135.8029,2763.0
2020-01-24 14:15:00,153.95,153.98,153.84,153.94,3247.0,135.8206,135.847,135.7235,135.8117,3247.0
2020-01-24 14:20:00,153.9,153.93,153.85,153.88,3157.0,135.7764,135.8029,135.7323,135.7588,3157.0
2020-01-24 14:25:00,153.89,154.0,153.82,153.82,3201.0,135.7676,135.8647,135.7059,135.7059,3201.0
2020-01-24 14:30:00,153.85,154.16,153.85,154.11,3611.0,135.7323,136.0058,135.7323,135.9617,3611.0
2020-01-24 14:35:00,154.06,154.07,153.93,154.07,2121.0,135.9176,135.9264,135.8029,135.9264,2121.0
2020-01-24 14:40:00,154.07,154.16,153.96,153.97,2827.0,135.9264,136.0058,135.8294,135.8382,2827.0
2020-01-24 14:45:00,153.99,154.18,153.98,154.17,2228.0,135.8558,136.0235,135.847,136.0146,2228.0
2020-01-24 14:50:00,154.15,154.24,154.1,154.16,8665.0,135.997,136.0764,135.9529,136.0058,8665.0
2020-01-24 14:55:00,154.14,154.16,154.02,154.13,4190.0,135.9882,136.0058,135.8823,135.9794,4190.0
2020-01-24 15:00:00,154.08,154.17,154.02,154.03,4260.0,135.9352,136.0146,135.8823,135.8911,4260.0
2020-01-24 15:05:00,154.06,154.15,153.99,154.06,3603.0,135.9176,135.997,135.8558,135.9176,3603.0
2020-01-24 15:10:00,154.08,154.24,154.06,154.24,3470.0,135.9352,136.0764,135.9176,136.0764,3470.0
2020-01-24 15:15:00,154.28,154.45,154.27,154.45,4612.0,136.1117,136.2617,136.1029,136.2617,4612.0
2020-01-24 15:20:00,154.43,154.47,154.25,154.31,3787.0,136.244,136.2793,136.0852,136.1382,3787.0
2020-01-24 15:25:00,154.27,154.37,154.25,154.29,3897.0,136.1029,136.1911,136.0852,136.1205,3897.0
2020-01-24 15:30:00,154.27,154.27,153.99,154.0,6711.0,136.1029,136.1029,135.8558,135.8647,6711.0
2020-01-24 15:35:00,154.01,154.24,154.0,154.16,8589.0,135.8735,136.0764,135.8647,136.0058,8589.0
2020-01-24 15:40:00,154.16,154.34,154.04,154.31,7215.0,136.0058,136.1646,135.9,136.1382,7215.0
2020-01-24 15:45:00,154.33,154.37,154.23,154.31,9115.0,136.1558,136.1911,136.0676,136.1382,9115.0
2020-01-24 15:50:00,154.32,154.83,154.24,154.82,25616.0,136.147,136.5969,136.0764,136.5881,25616.0
2020-01-24 15:55:00,154.81,154.82,154.58,154.66,53094.0,136.5793,136.5881,136.3764,136.4469,53094.0
2020-01-27 09:30:00,154.12,155.22,154.12,154.78,24524.0,135.9705,136.941,135.9705,136.5528,24524.0
2020-01-27 09:35:00,154.61,154.94,154.15,154.15,12009.0,136.4028,136.694,135.997,135.997,12009.0
2020-01-27 09:40:00,154.19,154.42,154.05,154.21,4288.0,136.0323,136.2352,135.9088,136.0499,4288.0
2020-01-27 09:45:00,154.29,154.62,154.25,154.57,3412.0,136.1205,136.4117,136.0852,136.3675,3412.0
2020-01-27 09:50:00,154.5,154.52,154.23,154.5,3687.0,136.3058,136.3234,136.0676,136.3058,3687.0
2020-01-27 09:55:00,154.55,154.55,154.41,154.55,2832.0,136.3499,136.3499,136.2264,136.3499,2832.0
2020-01-27 10:00:00,154.52,154.61,154.29,154.34,7269.0,136.3234,136.4028,136.1205,136.1646,7269.0
2020-01-27 10:05:00,154.29,154.29,153.84,154.0,12796.0,136.1205,136.1205,135.7235,135.8647,12796.0
2020-01-27 10:10:00,153.96,154.06,153.85,154.04,8523.0,135.8294,135.9176,135.7323,135.9,8523.0
2020-01-27 10:15:00,153.97,154.0,153.72,153.72,3513.0,135.8382,135.8647,135.6176,135.6176,3513.0
2020-01-27 10:20:00,153.75,153.82,153.62,153.62,3361.0,135.6441,135.7059,135.5294,135.5294,3361.0
2020-01-27 10:25:00,153.53,153.75,153.49,153.54,8738.0,135.45,135.6441,135.4147,135.4588,8738.0
2020-01-27 10:30:00,153.53,153.74,153.52,153.63,7042.0,135.45,135.6353,135.4412,135.5382,7042.0
2020-01-27 10:35:00,153.49,153.74,153.42,153.67,5810.0,135.4147,135.6353,135.353,135.5735,5810.0
2020-01-27 10:40:00,153.68,153.78,153.57,153.61,13957.0,135.5824,135.6706,135.4853,135.5206,13957.0
2020-01-27 10:45:00,153.64,153.86,153.64,153.68,4378.0,135.5471,135.7412,135.5471,135.5824,4378.0
2020-01-27 10:50:00,153.7,154.01,153.7,154.01,2546.0,135.6,135.8735,135.6,135.8735,2546.0
2020-01-27 10:55:00,153.99,154.01,153.9,153.95,2826.0,135.8558,135.8735,135.7764,135.8206,2826.0
2020-01-27 11:00:00,153.93,154.02,153.87,153.97,6960.0,135.8029,135.8823,135.75,135.8382,6960.0
2020-01-27 11:05:00,153.94,154.03,153.78,153.84,13485.0,135.8117,135.8911,135.6706,135.7235,13485.0
2020-01-27 11:10:00,153.79,153.79,153.53,153.57,5562.0,135.6794,135.6794,135.45,135.4853,5562.0
2020-01-27 11:15:00,153.56,153.57,153.48,153.56,3418.0,135.4765,135.4853,135.4059,135.4765,3418.0
2020-01-27 11:20:00,153.71,153.83,153.66,153.73,15177.0,135.6088,135.7147,135.5647,135.6265,15177.0
2020-01-27 11:25:00,153.77,153.87,153.77,153.83,964.0,135.6618,135.75,135.6618,135.7147,964.0
2020-01-27 11:30:00,153.78,153.86,153.56,153.59,5194.0,135.6706,135.7412,135.4765,135.503,5194.0
2020-01-27 11:35:00,153.59,153.79,153.59,153.61,4390.0,135.503,135.6794,135.503,135.5206,4390.0
2020-01-27 11:40:00,153.56,153.71,153.56,153.71,2609.0,135.4765,135.6088,135.4765,135.6088,2609.0
2020-01-27 11:45:00,153.65,153.65,153.56,153.56,920.0,135.5559,135.5559,135.4765,135.4765,920.0
2020-01-27 11:50:00,153.55,153.7,153.53,153.61,3101.0,135.4677,135.6,135.45,135.5206,3101.0
2020-01-27 11:55:00,153.54,153.69,153.5,153.59,3700.0,135.4588,135.5912,135.4235,135.503,3700.0
2020-01-27 12:00:00,153.53,153.64,153.53,153.64,1650.0,135.45,135.5471,135.45,135.5471,1650.0
2020-01-27 12:05:00,153.65,153.72,153.63,153.64,2253.0,135.5559,135.6176,135.5382,135.5471,2253.0
2020-01-27 12:10:00,153.66,153.71,153.37,153.45,6826.0,135.5647,135.6088,135.3089,135.3794,6826.0
2020-01-27 12:15:00,153.46,153.69,153.46,153.65,4128.0,135.3883,135.5912,135.3883,135.5559,4128.0
2020-01-27 12:20:00,153.69,153.75,153.51,153.52,6312.0,135.5912,135.6441,135.4324,135.4412,6312.0
2020-01-27 12:25:00,153.53,153.56,153.29,153.42,5352.0,135.45,135.4765,135.2383,135.353,5352.0
2020-01-27 12:30:00,153.42,153.48,153.41,153.45,2459.0,135.353,135.4059,135.3441,135.3794,2459.0
2020-01-27 12:35:00,153.46,153.48,153.42,153.42,1259.0,135.3883,135.4059,135.353,135.353,1259.0
2020-01-27 12:40:00,153.38,153.38,153.28,153.28,5660.0,135.3177,135.3177,135.2295,135.2295,5660.0
2020-01-27 12:45:00,153.28,153.31,153.17,153.17,5087.0,135.2295,135.2559,135.1324,135.1324,5087.0
2020-01-27 12:50:00,153.14,153.23,153.11,153.12,3146.0,135.1059,135.1853,135.0795,135.0883,3146.0
2020-01-27 12:55:00,153.11,153.16,153.1,153.14,1777.0,135.0795,135.1236,135.0707,135.1059,1777.0
2020-01-27 13:00:00,153.12,153.12,153.01,153.08,3746.0,135.0883,135.0883,134.9913,135.053,3746.0
2020-01-27 13:05:00,153.06,153.12,152.95,153.1,4211.0,135.0354,135.0883,134.9383,135.0707,4211.0
2020-01-27 13:10:00,153.11,153.19,153.11,153.15,2631.0,135.0795,135.1501,135.0795,135.1148,2631.0
2020-01-27 13:15:00,153.17,153.27,153.06,153.27,4699.0,135.1324,135.2206,135.0354,135.2206,4699.0
2020-01-27 13:20:00,153.27,153.27,153.06,153.13,9698.0,135.2206,135.2206,135.0354,135.0971,9698.0
2020-01-27 13:25:00,153.11,153.28,153.1,153.28,20591.0,135.0795,135.2295,135.0707,135.2295,20591.0
2020-01-27 13:30:00,153.27,153.32,153.26,153.27,1635.0,135.2206,135.2647,135.2118,135.2206,1635.0
2020-01-27 13:35:00,153.25,153.34,153.22,153.34,1100.0,135.203,135.2824,135.1765,135.2824,1100.0
2020-01-27 13:40:00,153.38,153.45,153.35,153.38,4765.0,135.3177,135.3794,135.2912,135.3177,4765.0
2020-01-27 13:45:00,153.37,153.39,153.31,153.38,1920.0,135.3089,135.3265,135.2559,135.3177,1920.0
2020-01-27 13:50:00,153.36,153.37,153.27,153.27,1750.0,135.3,135.3089,135.2206,135.2206,1750.0
2020-01-27 13:55:00,153.29,153.32,153.24,153.25,2000.0,135.2383,135.2647,135.1942,135.203,2000.0
2020-01-27 14:00:00,153.25,153.27,153.15,153.25,5580.0,135.203,135.2206,135.1148,135.203,5580.0
2020-01-27 14:05:00,153.22,153.46,153.21,153.46,3231.0,135.1765,135.3883,135.1677,135.3883,3231.0
2020-01-27 14:10:00,153.55,153.55,153.33,153.33,1850.0,135.4677,135.4677,135.2736,135.2736,1850.0
2020-01-27 14:15:00,153.32,153.35,153.24,153.24,1427.0,135.2647,135.2912,135.1942,135.1942,1427.0
2020-01-27 14:20:00,153.17,153.19,153.12,153.15,1889.0,135.1324,135.1501,135.0883,135.1148,1889.0
2020-01-27 14:25:00,153.25,153.38,153.04,153.19,14846.0,135.203,135.3177,135.0177,135.1501,14846.0
2020-01-27 14:30:00,153.18,153.18,153.05,153.1,2118.0,135.1412,135.1412,135.0265,135.0707,2118.0
2020-01-27 14:35:00,153.17,153.18,153.08,153.12,2342.0,135.1324,135.1412,135.053,135.0883,2342.0
2020-01-27 14:40:00,153.18,153.24,153.1,153.18,3000.0,135.1412,135.1942,135.0707,135.1412,3000.0
2020-01-27 14:45:00,153.2,153.28,153.15,153.26,2423.0,135.1589,135.2295,135.1148,135.2118,2423.0
2020-01-27 14:50:00,153.22,153.28,153.13,153.14,3202.0,135.1765,135.2295,135.0971,135.1059,3202.0
2020-01-27 14:55:00,153.13,153.14,153.02,153.06,7481.0,135.0971,135.1059,135.0001,135.0354,7481.0
2020-01-27 15:00:00,153.03,153.39,153.03,153.31,3492.0,135.0089,135.3265,135.0089,135.2559,3492.0
2020-01-27 15:05:00,153.34,153.51,153.34,153.47,3430.0,135.2824,135.4324,135.2824,135.3971,3430.0
2020-01-27 15:10:00,153.35,153.42,153.27,153.38,2724.0,135.2912,135.353,135.2206,135.3177,2724.0
2020-01-27 15:15:00,153.33,153.61,153.33,153.6,2922.0,135.2736,135.5206,135.2736,135.5118,2922.0
2020-01-27 15:20:00,153.58,153.7,153.55,153.56,4157.0,135.4941,135.6,135.4677,135.4765,4157.0
2020-01-27 15:25:00,153.54,153.59,153.31,153.32,4744.0,135.4588,135.503,135.2559,135.2647,4744.0
2020-01-27 15:30:00,153.3,153.36,153.22,153.27,3141.0,135.2471,135.3,135.1765,135.2206,3141.0
2020-01-27 15:35:00,153.24,153.26,153.16,153.22,5905.0,135.1942,135.2118,135.1236,135.1765,5905.0
2020-01-27 15:40:00,153.18,153.4,153.17,153.33,4762.0,135.1412,135.3353,135.1324,135.2736,4762.0
2020-01-27 15:45:00,153.3,153.3,153.0,153.01,7661.0,135.2471,135.2471,134.9824,134.9913,7661.0
2020-01-27 15:50:00,153.03,153.14,152.98,153.0,12447.0,135.0089,135.1059,134.9648,134.9824,12447.0
2020-01-27 15:55:00,152.99,153.09,152.74,152.79,105213.0,134.9736,135.0618,134.753,134.7972,105213.0
2020-01-28 09:30:00,152.44,152.8,151.69,152.47,19586.0,134.4884,134.806,133.8267,134.5148,19586.0
2020-01-28 09:35:00,152.5,152.72,152.3,152.36,3352.0,134.5413,134.7354,134.3649,134.4178,3352.0
2020-01-28 09:40:00,152.43,152.67,152.43,152.65,5484.0,134.4796,134.6913,134.4796,134.6736,5484.0
2020-01-28 09:45:00,152.73,152.89,152.68,152.76,6391.0,134.7442,134.8854,134.7001,134.7707,6391.0
2020-01-28 09:50:00,152.76,152.9,152.68,152.68,4946.0,134.7707,134.8942,134.7001,134.7001,4946.0
2020-01-28 09:55:00,152.67,152.7,152.39,152.42,2566.0,134.6913,134.7178,134.4443,134.4707,2566.0
2020-01-28 10:00:00,152.71,152.89,152.63,152.89,6306.0,134.7266,134.8854,134.656,134.8854,6306.0
2020-01-28 10:05:00,152.93,153.2,152.86,153.18,2020.0,134.9207,135.1589,134.8589,135.1412,2020.0
2020-01-28 10:10:00,153.14,153.19,153.08,153.13,2400.0,135.1059,135.1501,135.053,135.0971,2400.0
2020-01-28 10:15:00,153.19,153.19,152.84,152.86,6734.0,135.1501,135.1501,134.8413,134.8589,6734.0
2020-01-28 10:20:00,152.8,152.91,152.8,152.91,4491.0,134.806,134.903,134.806,134.903,4491.0
2020-01-28 10:25:00,152.93,153.12,152.8,152.8,2905.0,134.9207,135.0883,134.806,134.806,2905.0
2020-01-28 10:30:00,152.74,152.81,152.64,152.64,1600.0,134.753,134.8148,134.6648,134.6648,1600.0
2020-01-28 10:35:00,152.69,152.71,152.53,152.53,1274.0,134.7089,134.7266,134.5678,134.5678,1274.0
2020-01-28 10:40:00,152.53,152.54,152.32,152.33,1606.0,134.5678,134.5766,134.3825,134.3913,1606.0
2020-01-28 10:45:00,152.34,152.5,152.32,152.38,2045.0,134.4002,134.5413,134.3825,134.4354,2045.0
2020-01-28 10:50:00,152.32,152.42,152.25,152.42,1989.0,134.3825,134.4707,134.3208,134.4707,1989.0
2020-01-28 10:55:00,152.43,152.59,152.43,152.53,5879.0,134.4796,134.6207,134.4796,134.5678,5879.0
2020-01-28 11:00:00,152.49,152.49,152.34,152.42,2821.0,134.5325,134.5325,134.4002,134.4707,2821.0
2020-01-28 11:05:00,152.42,152.46,152.34,152.36,2000.0,134.4707,134.506,134.4002,134.4178,2000.0
2020-01-28 11:10:00,152.36,152.36,152.09,152.1,3448.0,134.4178,134.4178,134.1796,134.1884,3448.0
2020-01-28 11:15:00,152.12,152.26,152.12,152.13,2550.0,134.2061,134.3296,134.2061,134.2149,2550.0
2020-01-28 11:20:00,152.15,152.39,152.15,152.2,5995.0,134.2325,134.4443,134.2325,134.2766,5995.0
2020-01-28 11:25:00,152.17,152.38,152.13,152.33,2571.0,134.2502,134.4354,134.2149,134.3913,2571.0
2020-01-28 11:30:00,152.31,152.31,152.14,152.14,3918.0,134.3737,134.3737,134.2237,134.2237,3918.0
2020-01-28 11:35:00,152.11,152.28,152.05,152.08,4668.0,134.1972,134.3472,134.1443,134.1708,4668.0
2020-01-28 11:40:00,152.11,152.12,151.97,152.01,1907.0,134.1972,134.2061,134.0737,134.109,1907.0
2020-01-28 11:45:00,152.01,152.02,151.91,151.92,3720.0,134.109,134.1178,134.0208,134.0296,3720.0
2020-01-28 11:50:00,151.9,152.05,151.86,151.86,7311.0,134.012,134.1443,133.9767,133.9767,7311.0
2020-01-28 11:55:00,151.84,151.84,151.7,151.7,2698.0,133.959,133.959,133.8355,133.8355,2698.0
2020-01-28 12:00:00,151.71,151.76,151.62,151.64,4622.0,133.8443,133.8885,133.7649,133.7826,4622.0
2020-01-28 12:05:00,151.66,151.68,151.63,151.65,3004.0,133.8002,133.8179,133.7738,133.7914,3004.0
2020-01-28 12:10:00,151.67,152.05,151.67,151.99,12231.0,133.8091,134.1443,133.8091,134.0914,12231.0
2020-01-28 12:15:00,152.02,152.25,152.02,152.22,8142.0,134.1178,134.3208,134.1178,134.2943,8142.0
2020-01-28 12:20:00,152.24,152.25,152.09,152.09,5598.0,134.3119,134.3208,134.1796,134.1796,5598.0
2020-01-28 12:25:00,152.1,152.1,151.97,151.99,2484.0,134.1884,134.1884,134.0737,134.0914,2484.0
2020-01-28 12:30:00,151.98,152.06,151.97,152.05,3223.0,134.0825,134.1531,134.0737,134.1443,3223.0
2020-01-28 12:35:00,152.06,152.11,151.98,151.98,2503.0,134.1531,134.1972,134.0825,134.0825,2503.0
2020-01-28 12:40:00,151.95,151.95,151.85,151.86,2814.0,134.0561,134.0561,133.9679,133.9767,2814.0
2020-01-28 12:45:00,151.83,151.84,151.71,151.81,6102.0,133.9502,133.959,133.8443,133.9326,6102.0
2020-01-28 12:50:00,151.9,151.97,151.78,151.78,4215.0,134.012,134.0737,133.9061,133.9061,4215.0
2020-01-28 12:55:00,151.66,151.68,151.5,151.5,4748.0,133.8002,133.8179,133.6591,133.6591,4748.0
2020-01-28 13:00:00,151.55,151.59,151.5,151.5,3003.0,133.7032,133.7385,133.6591,133.6591,3003.0
2020-01-28 13:05:00,151.49,151.54,151.46,151.51,2000.0,133.6503,133.6944,133.6238,133.6679,2000.0
2020-01-28 13:10:00,151.58,151.61,151.5,151.52,4047.0,133.7297,133.7561,133.6591,133.6767,4047.0
2020-01-28 13:15:00,151.52,151.6,151.5,151.59,2430.0,133.6767,133.7473,133.6591,133.7385,2430.0
2020-01-28 13:20:00,151.59,151.65,151.47,151.5,4657.0,133.7385,133.7914,133.6326,133.6591,4657.0
2020-01-28 13:25:00,151.47,151.52,151.47,151.48,1983.0,133.6326,133.6767,133.6326,133.6414,1983.0
2020-01-28 13:30:00,151.48,151.49,151.35,151.35,4489.0,133.6414,133.6503,133.5267,133.5267,4489.0
2020-01-28 13:35:00,151.39,151.39,151.34,151.36,2258.0,133.562,133.562,133.5179,133.5356,2258.0
2020-01-28 13:40:00,151.37,151.47,151.36,151.46,2878.0,133.5444,133.6326,133.5356,133.6238,2878.0
2020-01-28 13:45:00,151.47,151.48,151.35,151.41,3599.0,133.6326,133.6414,133.5267,133.5797,3599.0
2020-01-28 13:50:00,151.41,151.6,151.4,151.56,2715.0,133.5797,133.7473,133.5708,133.712,2715.0
2020-01-28 13:55:00,151.55,151.6,151.54,151.6,1804.0,133.7032,133.7473,133.6944,133.7473,1804.0
2020-01-28 14:00:00,151.62,151.7,151.55,151.55,3608.0,133.7649,133.8355,133.7032,133.7032,3608.0
2020-01-28 14:05:00,151.57,151.58,151.49,151.57,2505.0,133.7208,133.7297,133.6503,133.7208,2505.0
2020-01-28 14:10:00,151.59,151.66,151.55,151.66,2572.0,133.7385,133.8002,133.7032,133.8002,2572.0
2020-01-28 14:15:00,151.72,151.94,151.71,151.91,7204.0,133.8532,134.0473,133.8443,134.0208,7204.0
2020-01-28 14:20:00,151.94,152.07,151.93,152.03,5137.0,134.0473,134.1619,134.0384,134.1267,5137.0
2020-01-28 14:25:00,152.02,152.02,151.9,151.95,2626.0,134.1178,134.1178,134.012,134.0561,2626.0
2020-01-28 14:30:00,151.95,152.05,151.91,152.05,2276.0,134.0561,134.1443,134.0208,134.1443,2276.0
2020-01-28 14:35:00,152.04,152.09,152.04,152.04,3041.0,134.1355,134.1796,134.1355,134.1355,3041.0
2020-01-28 14:40:00,152.1,152.18,152.1,152.18,1200.0,134.1884,134.259,134.1884,134.259,1200.0
2020-01-28 14:45:00,152.22,152.27,152.16,152.17,4058.0,134.2943,134.3384,134.2414,134.2502,4058.0
2020-01-28 14:50:00,152.15,152.16,151.98,151.98,5825.0,134.2325,134.2414,134.0825,134.0825,5825.0
2020-01-28 14:55:00,152.01,152.13,152.01,152.06,2832.0,134.109,134.2149,134.109,134.1531,2832.0
2020-01-28 15:00:00,152.12,152.15,152.0,152.01,3536.0,134.2061,134.2325,134.1002,134.109,3536.0
2020-01-28 15:05:00,152.02,152.11,152.0,152.03,8777.0,134.1178,134.1972,134.1002,134.1267,8777.0
2020-01-28 15:10:00,152.07,152.25,152.07,152.21,12258.0,134.1619,134.3208,134.1619,134.2855,12258.0
2020-01-28 15:15:00,152.2,152.3,152.16,152.3,3537.0,134.2766,134.3649,134.2414,134.3649,3537.0
2020-01-28 15:20:00,152.29,152.38,152.24,152.38,5470.0,134.356,134.4354,134.3119,134.4354,5470.0
2020-01-28 15:25:00,152.36,152.41,152.28,152.36,6692.0,134.4178,134.4619,134.3472,134.4178,6692.0
2020-01-28 15:30:00,152.36,152.4,152.31,152.37,6099.0,134.4178,134.4531,134.3737,134.4266,6099.0
2020-01-28 15:35:00,152.34,152.34,152.14,152.14,7146.0,134.4002,134.4002,134.2237,134.2237,7146.0
2020-01-28 15:40:00,152.15,152.23,152.11,152.21,5387.0,134.2325,134.3031,134.1972,134.2855,5387.0
2020-01-28 15:45:00,152.19,152.31,152.07,152.29,11061.0,134.2678,134.3737,134.1619,134.356,11061.0
2020-01-28 15:50:00,152.28,152.29,152.11,152.11,26259.0,134.3472,134.356,134.1972,134.1972,26259.0
2020-01-28 15:55:00,152.1,152.27,152.08,152.19,51779.0,134.1884,134.3384,134.1708,134.2678,51779.0
2020-01-29 09:30:00,152.28,152.28,151.56,151.56,8714.0,134.3472,134.3472,133.712,133.712,8714.0
2020-01-29 09:35:00,151.5,152.09,151.49,152.08,1091.0,133.6591,134.1796,133.6503,134.1708,1091.0
2020-01-29 09:40:00,151.93,151.94,151.63,151.64,2395.0,134.0384,134.0473,133.7738,133.7826,2395.0
2020-01-29 09:45:00,151.75,151.96,151.61,151.75,2857.0,133.8796,134.0649,133.7561,133.8796,2857.0
2020-01-29 09:50:00,151.78,152.04,151.72,151.99,1500.0,133.9061,134.1355,133.8532,134.0914,1500.0
2020-01-29 09:55:00,151.99,152.17,151.99,152.15,1300.0,134.0914,134.2502,134.0914,134.2325,1300.0
2020-01-29 10:00:00,152.13,152.14,151.95,151.97,4322.0,134.2149,134.2237,134.0561,134.0737,4322.0
2020-01-29 10:05:00,151.94,152.04,151.89,152.0,3557.0,134.0473,134.1355,134.0031,134.1002,3557.0
2020-01-29 10:10:00,151.97,151.97,151.75,151.75,1968.0,134.0737,134.0737,133.8796,133.8796,1968.0
2020-01-29 10:15:00,151.69,151.69,151.56,151.63,1700.0,133.8267,133.8267,133.712,133.7738,1700.0
2020-01-29 10:20:00,151.6,151.81,151.56,151.81,3027.0,133.7473,133.9326,133.712,133.9326,3027.0
2020-01-29 10:25:00,151.79,151.81,151.71,151.72,2579.0,133.9149,133.9326,133.8443,133.8532,2579.0
2020-01-29 10:30:00,151.78,151.84,151.67,151.77,2427.0,133.9061,133.959,133.8091,133.8973,2427.0
2020-01-29 10:35:00,151.76,151.81,151.69,151.69,3360.0,133.8885,133.9326,133.8267,133.8267,3360.0
2020-01-29 10:40:00,151.72,151.81,151.62,151.72,2550.0,133.8532,133.9326,133.7649,133.8532,2550.0
2020-01-29 10:45:00,151.73,151.91,151.73,151.89,4848.0,133.862,134.0208,133.862,134.0031,4848.0
2020-01-29 10:50:00,151.92,152.15,151.86,152.12,3923.0,134.0296,134.2325,133.9767,134.2061,3923.0
2020-01-29 10:55:00,152.11,152.11,151.98,152.0,2815.0,134.1972,134.1972,134.0825,134.1002,2815.0
2020-01-29 11:00:00,152.02,152.02,151.93,152.0,926.0,134.1178,134.1178,134.0384,134.1002,926.0
2020-01-29 11:05:00,151.94,152.13,151.92,152.11,2101.0,134.0473,134.2149,134.0296,134.1972,2101.0
2020-01-29 11:10:00,152.15,152.27,152.12,152.24,1700.0,134.2325,134.3384,134.2061,134.3119,1700.0
2020-01-29 11:15:00,152.24,152.31,152.16,152.31,3659.0,134.3119,134.3737,134.2414,134.3737,3659.0
2020-01-29 11:20:00,152.34,152.36,152.27,152.36,3606.0,134.4002,134.4178,134.3384,134.4178,3606.0
2020-01-29 11:25:00,152.34,152.44,152.13,152.13,4437.0,134.4002,134.4884,134.2149,134.2149,4437.0
2020-01-29 11:30:00,152.14,152.15,152.12,152.15,900.0,134.2237,134.2325,134.2061,134.2325,900.0
2020-01-29 11:35:00,152.16,152.23,152.14,152.23,1515.0,134.2414,134.3031,134.2237,134.3031,1515.0
2020-01-29 11:40:00,152.24,152.25,152.16,152.25,3469.0,134.3119,134.3208,134.2414,134.3208,3469.0
2020-01-29 11:45:00,152.26,152.27,152.2,152.22,1900.0,134.3296,134.3384,134.2766,134.2943,1900.0
2020-01-29 11:50:00,152.25,152.25,152.22,152.22,600.0,134.3208,134.3208,134.2943,134.2943,600.0
2020-01-29 11:55:00,152.23,152.3,152.23,152.3,1962.0,134.3031,134.3649,134.3031,134.3649,1962.0
2020-01-29 12:00:00,152.3,152.47,152.27,152.36,5427.0,134.3649,134.5148,134.3384,134.4178,5427.0
2020-01-29 12:05:00,152.37,152.44,152.37,152.44,800.0,134.4266,134.4884,134.4266,134.4884,800.0
2020-01-29 12:10:00,152.44,152.51,152.4,152.51,3359.0,134.4884,134.5501,134.4531,134.5501,3359.0
2020-01-29 12:15:00,152.58,152.6,152.55,152.6,700.0,134.6119,134.6295,134.5854,134.6295,700.0
2020-01-29 12:20:00,152.63,152.63,152.56,152.56,2320.0,134.656,134.656,134.5942,134.5942,2320.0
2020-01-29 12:25:00,152.58,152.62,152.57,152.62,1931.0,134.6119,134.6472,134.6031,134.6472,1931.0
2020-01-29 12:30:00,152.68,152.68,152.59,152.59,3722.0,134.7001,134.7001,134.6207,134.6207,3722.0
2020-01-29 12:35:00,152.6,152.6,152.43,152.48,2423.0,134.6295,134.6295,134.4796,134.5237,2423.0
2020-01-29 12:40:00,152.52,152.52,152.43,152.45,1100.0,134.559,134.559,134.4796,134.4972,1100.0
2020-01-29 12:45:00,152.45,152.46,152.38,152.38,2102.0,134.4972,134.506,134.4354,134.4354,2102.0
2020-01-29 12:50:00,152.34,152.34,152.27,152.3,2501.0,134.4002,134.4002,134.3384,134.3649,2501.0
2020-01-29 12:55:00,152.29,152.36,152.29,152.36,837.0,134.356,134.4178,134.356,134.4178,837.0
2020-01-29 13:00:00,152.38,152.43,152.38,152.43,2222.0,134.4354,134.4796,134.4354,134.4796,2222.0
2020-01-29 13:05:00,152.41,152.45,152.34,152.45,2046.0,134.4619,134.4972,134.4002,134.4972,2046.0
2020-01-29 13:10:00,152.43,152.45,152.41,152.41,1700.0,134.4796,134.4972,134.4619,134.4619,1700.0
2020-01-29 13:15:00,152.39,152.42,152.34,152.34,3120.0,134.4443,134.4707,134.4002,134.4002,3120.0
2020-01-29 13:20:00,152.28,152.29,152.21,152.27,2693.0,134.3472,134.356,134.2855,134.3384,2693.0
2020-01-29 13:25:00,152.24,152.24,152.12,152.12,3100.0,134.3119,134.3119,134.2061,134.2061,3100.0
2020-01-29 13:30:00,152.12,152.12,151.97,152.07,3697.0,134.2061,134.2061,134.0737,134.1619,3697.0
2020-01-29 13:35:00,152.09,152.09,151.96,151.98,1707.0,134.1796,134.1796,134.0649,134.0825,1707.0
2020-01-29 13:40:00,151.99,152.13,151.87,152.13,4252.0,134.0914,134.2149,133.9855,134.2149,4252.0
2020-01-29 13:45:00,152.11,152.11,151.42,151.98,51949.0,134.1972,134.1972,133.5885,134.0825,51949.0
2020-01-29 13:50:00,152.0,152.02,151.74,151.74,7815.0,134.1002,134.1178,133.8708,133.8708,7815.0
2020-01-29 13:55:00,151.76,151.8,151.58,151.58,5255.0,133.8885,133.9237,133.7297,133.7297,5255.0
2020-01-29 14:00:00,151.17,151.78,151.17,151.78,3953.0,133.3679,133.9061,133.3679,133.9061,3953.0
2020-01-29 14:05:00,151.75,151.79,151.61,151.61,4056.0,133.8796,133.9149,133.7561,133.7561,4056.0
2020-01-29 14:10:00,151.59,151.61,151.41,151.49,3520.0,133.7385,133.7561,133.5797,133.6503,3520.0
2020-01-29 14:15:00,151.53,151.58,151.49,151.5,3504.0,133.6855,133.7297,133.6503,133.6591,3504.0
2020-01-29 14:20:00,151.5,151.64,151.5,151.59,2900.0,133.6591,133.7826,133.6591,133.7385,2900.0
2020-01-29 14:25:00,151.61,151.75,151.6,151.71,4057.0,133.7561,133.8796,133.7473,133.8443,4057.0
2020-01-29 14:30:00,151.73,151.89,151.65,151.81,7496.0,133.862,134.0031,133.7914,133.9326,7496.0
2020-01-29 14:35:00,151.74,151.75,151.66,151.67,4301.0,133.8708,133.8796,133.8002,133.8091,4301.0
2020-01-29 14:40:00,151.68,151.72,151.62,151.72,4931.0,133.8179,133.8532,133.7649,133.8532,4931.0
2020-01-29 14:45:00,151.73,151.74,151.56,151.59,4553.0,133.862,133.8708,133.712,133.7385,4553.0
2020-01-29 14:50:00,151.59,151.72,151.57,151.65,9467.0,133.7385,133.8532,133.7208,133.7914,9467.0
2020-01-29 14:55:00,151.66,151.72,151.61,151.64,3793.0,133.8002,133.8532,133.7561,133.7826,3793.0
2020-01-29 15:00:00,151.61,151.64,151.41,151.48,4704.0,133.7561,133.7826,133.5797,133.6414,4704.0
2020-01-29 15:05:00,151.46,151.53,151.32,151.42,3779.0,133.6238,133.6855,133.5003,133.5885,3779.0
2020-01-29 15:10:00,151.42,151.52,151.34,151.43,7900.0,133.5885,133.6767,133.5179,133.5973,7900.0
2020-01-29 15:15:00,151.4,151.45,151.37,151.44,3814.0,133.5708,133.615,133.5444,133.6061,3814.0
2020-01-29 15:20:00,151.46,151.46,151.22,151.23,6540.0,133.6238,133.6238,133.412,133.4209,6540.0
2020-01-29 15:25:00,151.26,151.35,151.25,151.25,6037.0,133.4473,133.5267,133.4385,133.4385,6037.0
2020-01-29 15:30:00,151.25,151.48,151.24,151.46,15319.0,133.4385,133.6414,133.4297,133.6238,15319.0
2020-01-29 15:35:00,151.46,151.51,151.38,151.44,11604.0,133.6238,133.6679,133.5532,133.6061,11604.0
2020-01-29 15:40:00,151.41,151.42,151.23,151.25,10766.0,133.5797,133.5885,133.4209,133.4385,10766.0
2020-01-29 15:45:00,151.28,151.33,151.11,151.24,11096.0,133.465,133.5091,133.315,133.4297,11096.0
2020-01-29 15:50:00,151.24,151.25,150.95,151.06,22888.0,133.4297,133.4385,133.1738,133.2709,22888.0
2020-01-29 15:55:00,151.06,151.27,151.0,151.03,52866.0,133.2709,133.4562,133.218,133.2444,52866.0
2020-01-30 09:30:00,151.39,154.39,151.16,154.17,28205.0,133.562,136.2087,133.3591,136.0146,28205.0
2020-01-30 09:35:00,153.92,154.77,153.14,153.21,16753.0,135.7941,136.544,135.1059,135.1677,16753.0
2020-01-30 09:40:00,153.45,153.67,151.48,151.73,21923.0,135.3794,135.5735,133.6414,133.862,21923.0
2020-01-30 09:45:00,151.75,152.75,151.73,152.7,17440.0,133.8796,134.7619,133.862,134.7178,17440.0
2020-01-30 09:50:00,153.03,153.27,152.46,153.19,18290.0,135.0089,135.2206,134.506,135.1501,18290.0
2020-01-30 09:55:00,153.19,154.46,153.01,153.86,18836.0,135.1501,136.2705,134.9913,135.7412,18836.0
2020-01-30 10:00:00,153.73,154.08,153.52,153.54,13229.0,135.6265,135.9352,135.4412,135.4588,13229.0
2020-01-30 10:05:00,153.71,154.65,153.67,154.13,11857.0,135.6088,136.4381,135.5735,135.9794,11857.0
2020-01-30 10:10:00,154.12,154.36,153.77,154.03,13107.0,135.9705,136.1823,135.6618,135.8911,13107.0
2020-01-30 10:15:00,154.09,154.54,153.69,154.53,19198.0,135.9441,136.3411,135.5912,136.3323,19198.0
2020-01-30 10:20:00,154.55,154.63,153.8,154.49,11224.0,136.3499,136.4205,135.6882,136.297,11224.0
2020-01-30 10:25:00,154.37,154.9,154.37,154.9,10590.0,136.1911,136.6587,136.1911,136.6587,10590.0
2020-01-30 10:30:00,154.84,155.33,154.75,155.11,17162.0,136.6057,137.038,136.5263,136.844,17162.0
2020-01-30 10:35:00,155.15,155.52,155.04,155.52,17735.0,136.8792,137.2057,136.7822,137.2057,17735.0
2020-01-30 10:40:00,155.52,155.66,155.21,155.63,11273.0,137.2057,137.3292,136.9322,137.3027,11273.0
2020-01-30 10:45:00,155.49,156.08,155.49,155.99,12855.0,137.1792,137.6997,137.1792,137.6203,12855.0
2020-01-30 10:50:00,156.01,156.16,155.74,156.05,12484.0,137.638,137.7703,137.3998,137.6733,12484.0
2020-01-30 10:55:00,156.05,156.05,155.7,155.76,9227.0,137.6733,137.6733,137.3645,137.4174,9227.0
2020-01-30 11:00:00,155.74,156.45,155.74,156.43,9992.0,137.3998,138.0262,137.3998,138.0085,9992.0
2020-01-30 11:05:00,156.49,156.63,156.2,156.21,9275.0,138.0614,138.185,137.8056,137.8144,9275.0
2020-01-30 11:10:00,156.25,156.32,156.17,156.26,4078.0,137.8497,137.9115,137.7791,137.8585,4078.0
2020-01-30 11:15:00,156.21,156.25,155.89,156.1,14014.0,137.8144,137.8497,137.5321,137.7174,14014.0
2020-01-30 11:20:00,156.12,156.31,155.48,156.31,28854.0,137.735,137.9026,137.1704,137.9026,28854.0
2020-01-30 11:25:00,156.31,156.32,156.06,156.06,8286.0,137.9026,137.9115,137.6821,137.6821,8286.0
2020-01-30 11:30:00,156.05,156.18,155.65,155.89,17737.0,137.6733,137.7879,137.3204,137.5321,17737.0
2020-01-30 11:35:00,155.89,156.0,155.81,155.85,9882.0,137.5321,137.6291,137.4615,137.4968,9882.0
2020-01-30 11:40:00,155.84,155.89,155.18,155.36,10079.0,137.488,137.5321,136.9057,137.0645,10079.0
2020-01-30 11:45:00,155.32,155.48,155.22,155.22,4300.0,137.0292,137.1704,136.941,136.941,4300.0
2020-01-30 11:50:00,155.26,155.75,155.26,155.75,5929.0,136.9763,137.4086,136.9763,137.4086,5929.0
2020-01-30 11:55:00,155.71,155.97,155.7,155.82,4054.0,137.3733,137.6027,137.3645,137.4703,4054.0
2020-01-30 12:00:00,155.79,156.02,155.74,155.87,5787.0,137.4439,137.6468,137.3998,137.5145,5787.0
2020-01-30 12:05:00,155.97,156.1,155.84,155.9,6321.0,137.6027,137.7174,137.488,137.5409,6321.0
2020-01-30 12:10:00,155.95,155.95,155.7,155.81,3031.0,137.585,137.585,137.3645,137.4615,3031.0
2020-01-30 12:15:00,155.85,156.27,155.78,156.18,3100.0,137.4968,137.8673,137.4351,137.7879,3100.0
2020-01-30 12:20:00,156.16,156.16,155.9,155.96,15664.0,137.7703,137.7703,137.5409,137.5939,15664.0
2020-01-30 12:25:00,156.06,156.11,155.71,155.71,11766.0,137.6821,137.7262,137.3733,137.3733,11766.0
2020-01-30 12:30:00,155.78,155.79,155.09,155.09,8151.0,137.4351,137.4439,136.8263,136.8263,8151.0
2020-01-30 12:35:00,155.19,155.51,155.18,155.23,8520.0,136.9145,137.1968,136.9057,136.9498,8520.0
2020-01-30 12:40:00,155.16,155.46,155.06,155.18,3255.0,136.8881,137.1527,136.7998,136.9057,3255.0
2020-01-30 12:45:00,155.25,155.65,155.24,155.62,2859.0,136.9675,137.3204,136.9586,137.2939,2859.0
2020-01-30 12:50:00,155.61,155.79,155.56,155.56,4257.0,137.2851,137.4439,137.241,137.241,4257.0
2020-01-30 12:55:00,155.62,155.85,155.59,155.59,2824.0,137.2939,137.4968,137.2674,137.2674,2824.0
2020-01-30 13:00:00,155.67,155.88,155.67,155.73,4287.0,137.338,137.5233,137.338,137.3909,4287.0
2020-01-30 13:05:00,155.82,156.02,155.76,155.9,4684.0,137.4703,137.6468,137.4174,137.5409,4684.0
2020-01-30 13:10:00,155.9,155.97,155.79,155.92,2918.0,137.5409,137.6027,137.4439,137.5586,2918.0
2020-01-30 13:15:00,155.99,156.06,155.66,155.66,4731.0,137.6203,137.6821,137.3292,137.3292,4731.0
2020-01-30 13:20:00,155.74,155.84,155.71,155.81,2954.0,137.3998,137.488,137.3733,137.4615,2954.0
2020-01-30 13:25:00,155.86,155.93,155.74,155.74,8712.0,137.5056,137.5674,137.3998,137.3998,8712.0
2020-01-30 13:30:00,155.81,155.87,155.56,155.83,5165.0,137.4615,137.5145,137.241,137.4792,5165.0
2020-01-30 13:35:00,155.83,155.9,155.67,155.86,6818.0,137.4792,137.5409,137.338,137.5056,6818.0
2020-01-30 13:40:00,155.88,155.95,155.86,155.86,3588.0,137.5233,137.585,137.5056,137.5056,3588.0
2020-01-30 13:45:00,155.94,155.99,155.79,155.82,3401.0,137.5762,137.6203,137.4439,137.4703,3401.0
2020-01-30 13:50:00,155.89,156.02,155.84,155.94,3603.0,137.5321,137.6468,137.488,137.5762,3603.0
2020-01-30 13:55:00,155.94,156.3,155.94,156.22,8344.0,137.5762,137.8938,137.5762,137.8232,8344.0
2020-01-30 14:00:00,156.18,156.4,156.16,156.33,4652.0,137.7879,137.982,137.7703,137.9203,4652.0
2020-01-30 14:05:00,156.35,156.55,156.25,156.46,7096.0,137.9379,138.1144,137.8497,138.035,7096.0
2020-01-30 14:10:00,156.46,156.67,156.46,156.62,4391.0,138.035,138.2202,138.035,138.1761,4391.0
2020-01-30 14:15:00,156.63,156.71,156.57,156.69,5149.0,138.185,138.2555,138.132,138.2379,5149.0
2020-01-30 14:20:00,156.71,156.94,156.61,156.94,5091.0,138.2555,138.4584,138.1673,138.4584,5091.0
2020-01-30 14:25:00,156.9,156.99,156.66,156.66,9290.0,138.4232,138.5026,138.2114,138.2114,9290.0
2020-01-30 14:30:00,156.68,156.68,156.37,156.44,5911.0,138.2291,138.2291,137.9556,138.0173,5911.0
2020-01-30 14:35:00,156.49,156.65,156.43,156.49,6533.0,138.0614,138.2026,138.0085,138.0614,6533.0
2020-01-30 14:40:00,156.49,156.77,156.44,156.46,7207.0,138.0614,138.3085,138.0173,138.035,7207.0
2020-01-30 14:45:00,156.45,156.98,156.42,156.95,9702.0,138.0262,138.4937,137.9997,138.4673,9702.0
2020-01-30 14:50:00,157.0,157.27,156.89,157.07,10266.0,138.5114,138.7496,138.4143,138.5731,10266.0
2020-01-30 14:55:00,157.14,157.3,156.92,157.0,18045.0,138.6349,138.7761,138.4408,138.5114,18045.0
2020-01-30 15:00:00,157.03,157.72,156.93,157.63,13034.0,138.5379,139.1466,138.4496,139.0672,13034.0
2020-01-30 15:05:00,157.62,157.9,157.57,157.73,16064.0,139.0584,139.3054,139.0143,139.1554,16064.0
2020-01-30 15:10:00,157.7,157.7,157.49,157.69,11182.0,139.1289,139.1289,138.9437,139.1201,11182.0
2020-01-30 15:15:00,157.63,157.94,157.43,157.73,9697.0,139.0672,139.3407,138.8907,139.1554,9697.0
2020-01-30 15:20:00,157.77,157.96,157.73,157.77,13727.0,139.1907,139.3583,139.1554,139.1907,13727.0
2020-01-30 15:25:00,157.83,157.88,157.53,157.53,12035.0,139.2436,139.2878,138.979,138.979,12035.0
2020-01-30 15:30:00,157.48,157.82,157.44,157.78,13522.0,138.9349,139.2348,138.8996,139.1995,13522.0
2020-01-30 15:35:00,157.84,157.98,157.62,157.76,30433.0,139.2525,139.376,139.0584,139.1819,30433.0
2020-01-30 15:40:00,157.78,158.19,157.78,157.98,33737.0,139.1995,139.5612,139.1995,139.376,33737.0
2020-01-30 15:45:00,157.99,158.0,157.76,157.86,24249.0,139.3848,139.3936,139.1819,139.2701,24249.0
2020-01-30 15:50:00,157.85,157.96,157.56,157.65,41195.0,139.2613,139.3583,139.0054,139.0848,41195.0
2020-01-30 15:55:00,157.65,158.19,157.59,158.17,69833.0,139.0848,139.5612,139.0319,139.5436,69833.0
2020-01-31 09:30:00,157.5,158.77,156.31,158.4,40537.0,138.9525,140.0729,137.9026,139.7465,40537.0
2020-01-31 09:35:00,158.43,158.83,158.26,158.42,9387.0,139.773,140.1259,139.623,139.7642,9387.0
2020-01-31 09:40:00,158.44,159.81,158.44,159.41,22038.0,139.7818,140.9905,139.7818,140.6376,22038.0
2020-01-31 09:45:00,159.41,159.83,158.38,158.64,7541.0,140.6376,141.0081,139.7289,139.9583,7541.0
2020-01-31 09:50:00,158.74,159.03,158.37,158.71,10762.0,140.0465,140.3023,139.72,140.02,10762.0
2020-01-31 09:55:00,158.51,158.82,158.14,158.82,12406.0,139.8436,140.1171,139.5171,140.1171,12406.0
2020-01-31 10:00:00,158.76,159.19,158.31,158.39,12522.0,140.0641,140.4435,139.6671,139.7377,12522.0
2020-01-31 10:05:00,158.22,158.29,157.66,158.16,8971.0,139.5877,139.6495,139.0937,139.5348,8971.0
2020-01-31 10:10:00,158.11,158.17,157.75,158.02,9052.0,139.4907,139.5436,139.1731,139.4113,9052.0
2020-01-31 10:15:00,158.08,158.2,157.81,158.2,9294.0,139.4642,139.5701,139.226,139.5701,9294.0
2020-01-31 10:20:00,158.25,158.63,158.02,158.51,10252.0,139.6142,139.9494,139.4113,139.8436,10252.0
2020-01-31 10:25:00,158.61,158.65,158.13,158.16,8037.0,139.9318,139.9671,139.5083,139.5348,8037.0
2020-01-31 10:30:00,158.18,158.42,157.86,158.07,16171.0,139.5524,139.7642,139.2701,139.4554,16171.0
2020-01-31 10:35:00,157.95,158.06,157.65,157.68,12075.0,139.3495,139.4466,139.0848,139.1113,12075.0
2020-01-31 10:40:00,157.63,157.75,157.41,157.74,4900.0,139.0672,139.1731,138.8731,139.1642,4900.0
2020-01-31 10:45:00,157.82,157.92,157.55,157.57,4214.0,139.2348,139.323,138.9966,139.0143,4214.0
2020-01-31 10:50:00,157.54,157.88,157.53,157.65,6661.0,138.9878,139.2878,138.979,139.0848,6661.0
2020-01-31 10:55:00,157.61,157.79,157.54,157.77,3212.0,139.0495,139.2084,138.9878,139.1907,3212.0
2020-01-31 11:00:00,157.77,157.83,157.63,157.64,5845.0,139.1907,139.2436,139.0672,139.076,5845.0
2020-01-31 11:05:00,157.63,157.82,157.63,157.77,4601.0,139.0672,139.2348,139.0672,139.1907,4601.0
2020-01-31 11:10:00,157.79,157.87,157.5,157.58,3849.0,139.2084,139.2789,138.9525,139.0231,3849.0
2020-01-31 11:15:00,157.61,157.77,157.43,157.73,5356.0,139.0495,139.1907,138.8907,139.1554,5356.0
2020-01-31 11:20:00,157.75,157.93,157.69,157.78,7507.0,139.1731,139.3319,139.1201,139.1995,7507.0
2020-01-31 11:25:00,157.76,157.76,157.42,157.44,9108.0,139.1819,139.1819,138.8819,138.8996,9108.0
2020-01-31 11:30:00,157.5,157.56,157.28,157.28,7938.0,138.9525,139.0054,138.7584,138.7584,7938.0
2020-01-31 11:35:00,157.23,157.37,157.01,157.1,6345.0,138.7143,138.8378,138.5202,138.5996,6345.0
2020-01-31 11:40:00,157.04,157.15,156.86,156.93,5284.0,138.5467,138.6437,138.3879,138.4496,5284.0
2020-01-31 11:45:00,156.95,157.04,156.66,156.78,6154.0,138.4673,138.5467,138.2114,138.3173,6154.0
2020-01-31 11:50:00,156.8,156.85,156.62,156.67,6333.0,138.3349,138.379,138.1761,138.2202,6333.0
2020-01-31 11:55:00,156.65,156.74,156.47,156.66,9882.0,138.2026,138.282,138.0438,138.2114,9882.0
2020-01-31 12:00:00,156.67,156.75,156.59,156.69,7661.0,138.2202,138.2908,138.1497,138.2379,7661.0
2020-01-31 12:05:00,156.67,156.86,156.67,156.78,4312.0,138.2202,138.3879,138.2202,138.3173,4312.0
2020-01-31 12:10:00,156.81,156.85,156.72,156.79,6459.0,138.3438,138.379,138.2644,138.3261,6459.0
2020-01-31 12:15:00,156.78,156.88,156.63,156.81,6560.0,138.3173,138.4055,138.185,138.3438,6560.0
2020-01-31 12:20:00,156.78,156.79,156.5,156.65,4896.0,138.3173,138.3261,138.0703,138.2026,4896.0
2020-01-31 12:25:00,156.68,156.68,156.46,156.51,3244.0,138.2291,138.2291,138.035,138.0791,3244.0
2020-01-31 12:30:00,156.47,156.48,156.24,156.42,2895.0,138.0438,138.0526,137.8409,137.9997,2895.0
2020-01-31 12:35:00,156.26,156.29,156.06,156.13,2100.0,137.8585,137.885,137.6821,137.7438,2100.0
2020-01-31 12:40:00,156.1,156.24,156.04,156.24,5171.0,137.7174,137.8409,137.6644,137.8409,5171.0
2020-01-31 12:45:00,156.24,156.61,156.18,156.59,4915.0,137.8409,138.1673,137.7879,138.1497,4915.0
2020-01-31 12:50:00,156.54,156.65,156.36,156.62,5531.0,138.1056,138.2026,137.9468,138.1761,5531.0
2020-01-31 12:55:00,156.64,156.85,156.63,156.63,3519.0,138.1938,138.379,138.185,138.185,3519.0
2020-01-31 13:00:00,156.62,156.63,156.45,156.47,3970.0,138.1761,138.185,138.0262,138.0438,3970.0
2020-01-31 13:05:00,156.45,156.45,156.18,156.18,4057.0,138.0262,138.0262,137.7879,137.7879,4057.0
2020-01-31 13:10:00,156.17,156.27,156.11,156.2,3096.0,137.7791,137.8673,137.7262,137.8056,3096.0
2020-01-31 13:15:00,156.24,156.25,156.15,156.25,4171.0,137.8409,137.8497,137.7615,137.8497,4171.0
2020-01-31 13:20:00,156.25,156.34,156.19,156.31,4251.0,137.8497,137.9291,137.7968,137.9026,4251.0
2020-01-31 13:25:00,156.21,156.23,156.01,156.01,4127.0,137.8144,137.8321,137.638,137.638,4127.0
2020-01-31 13:30:00,156.01,156.09,155.88,155.96,4551.0,137.638,137.7085,137.5233,137.5939,4551.0
2020-01-31 13:35:00,155.99,155.99,155.67,155.67,3350.0,137.6203,137.6203,137.338,137.338,3350.0
2020-01-31 13:40:00,155.68,155.88,155.63,155.88,5493.0,137.3468,137.5233,137.3027,137.5233,5493.0
2020-01-31 13:45:00,155.87,156.03,155.87,155.94,6040.0,137.5145,137.6556,137.5145,137.5762,6040.0
2020-01-31 13:50:00,155.85,156.03,155.79,156.0,2101.0,137.4968,137.6556,137.4439,137.6291,2101.0
2020-01-31 13:55:00,156.04,156.19,156.02,156.15,4558.0,137.6644,137.7968,137.6468,137.7615,4558.0
2020-01-31 14:00:00,156.15,156.32,156.12,156.32,5090.0,137.7615,137.9115,137.735,137.9115,5090.0
2020-01-31 14:05:00,156.3,156.4,156.16,156.27,8018.0,137.8938,137.982,137.7703,137.8673,8018.0
2020-01-31 14:10:00,156.29,156.46,156.29,156.29,5250.0,137.885,138.035,137.885,137.885,5250.0
2020-01-31 14:15:00,156.32,156.34,156.19,156.3,4005.0,137.9115,137.9291,137.7968,137.8938,4005.0
2020-01-31 14:20:00,156.33,156.33,155.97,156.09,3727.0,137.9203,137.9203,137.6027,137.7085,3727.0
2020-01-31 14:25:00,156.11,156.12,155.92,156.05,3493.0,137.7262,137.735,137.5586,137.6733,3493.0
2020-01-31 14:30:00,156.0,156.29,155.95,156.07,5037.0,137.6291,137.885,137.585,137.6909,5037.0
2020-01-31 14:35:00,156.12,156.27,156.05,156.05,3956.0,137.735,137.8673,137.6733,137.6733,3956.0
2020-01-31 14:40:00,156.12,156.13,155.88,155.88,6520.0,137.735,137.7438,137.5233,137.5233,6520.0
2020-01-31 14:45:00,155.84,155.89,155.58,155.58,6529.0,137.488,137.5321,137.2586,137.2586,6529.0
2020-01-31 14:50:00,155.58,155.75,155.53,155.72,6294.0,137.2586,137.4086,137.2145,137.3821,6294.0
2020-01-31 14:55:00,155.72,155.88,155.72,155.84,5623.0,137.3821,137.5233,137.3821,137.488,5623.0
2020-01-31 15:00:00,155.85,156.0,155.82,155.84,6167.0,137.4968,137.6291,137.4703,137.488,6167.0
2020-01-31 15:05:00,155.83,155.83,155.58,155.63,5305.0,137.4792,137.4792,137.2586,137.3027,5305.0
2020-01-31 15:10:00,155.64,155.64,155.42,155.54,5449.0,137.3115,137.3115,137.1174,137.2233,5449.0
2020-01-31 15:15:00,155.56,155.68,155.47,155.64,5049.0,137.241,137.3468,137.1616,137.3115,5049.0
2020-01-31 15:20:00,155.62,155.62,155.38,155.46,6749.0,137.2939,137.2939,137.0822,137.1527,6749.0
2020-01-31 15:25:00,155.41,155.5,155.32,155.4,9759.0,137.1086,137.188,137.0292,137.0998,9759.0
2020-01-31 15:30:00,155.4,155.69,155.36,155.59,13057.0,137.0998,137.3557,137.0645,137.2674,13057.0
2020-01-31 15:35:00,155.58,155.77,155.45,155.59,15238.0,137.2586,137.4262,137.1439,137.2674,15238.0
2020-01-31 15:40:00,155.56,155.56,155.26,155.53,12829.0,137.241,137.241,136.9763,137.2145,12829.0
2020-01-31 15:45:00,155.51,155.57,155.26,155.31,20419.0,137.1968,137.2498,136.9763,137.0204,20419.0
2020-01-31 15:50:00,155.32,155.64,155.2,155.28,36203.0,137.0292,137.3115,136.9234,136.9939,36203.0
2020-01-31 15:55:00,155.33,155.42,155.15,155.18,72330.0,137.038,137.1174,136.8792,136.9057,72330.0
2020-02-03 09:30:00,155.77,156.41,155.51,156.32,21325.0,137.4262,137.9909,137.1968,137.9115,21325.0
2020-02-03 09:35:00,156.24,156.54,156.04,156.37,6963.0,137.8409,138.1056,137.6644,137.9556,6963.0
2020-02-03 09:40:00,156.37,156.44,156.08,156.16,5296.0,137.9556,138.0173,137.6997,137.7703,5296.0
2020-02-03 09:45:00,156.17,156.31,156.04,156.2,12686.0,137.7791,137.9026,137.6644,137.8056,12686.0
2020-02-03 09:50:00,156.18,156.18,155.57,155.57,4051.0,137.7879,137.7879,137.2498,137.2498,4051.0
2020-02-03 09:55:00,155.7,155.93,155.59,155.67,3539.0,137.3645,137.5674,137.2674,137.338,3539.0
2020-02-03 10:00:00,155.7,155.91,154.94,154.94,15714.0,137.3645,137.5497,136.694,136.694,15714.0
2020-02-03 10:05:00,154.84,155.08,154.7,154.77,8790.0,136.6057,136.8175,136.4822,136.544,8790.0
2020-02-03 10:10:00,154.77,154.79,154.38,154.38,7242.0,136.544,136.5616,136.1999,136.1999,7242.0
2020-02-03 10:15:00,154.49,154.62,154.2,154.59,13937.0,136.297,136.4117,136.0411,136.3852,13937.0
2020-02-03 10:20:00,154.72,154.8,154.65,154.69,6517.0,136.4999,136.5705,136.4381,136.4734,6517.0
2020-02-03 10:25:00,154.75,154.75,154.49,154.51,3212.0,136.5263,136.5263,136.297,136.3146,3212.0
2020-02-03 10:30:00,154.43,154.67,154.43,154.49,2645.0,136.244,136.4558,136.244,136.297,2645.0
2020-02-03 10:35:00,154.45,154.52,154.22,154.24,6412.0,136.2617,136.3234,136.0588,136.0764,6412.0
2020-02-03 10:40:00,154.23,154.48,154.22,154.48,1702.0,136.0676,136.2881,136.0588,136.2881,1702.0
2020-02-03 10:45:00,154.46,154.46,154.15,154.19,4252.0,136.2705,136.2705,135.997,136.0323,4252.0
2020-02-03 10:50:00,154.23,154.33,154.2,154.27,3055.0,136.0676,136.1558,136.0411,136.1029,3055.0
2020-02-03 10:55:00,154.33,154.65,154.33,154.58,3156.0,136.1558,136.4381,136.1558,136.3764,3156.0
2020-02-03 11:00:00,154.54,154.82,154.5,154.6,5343.0,136.3411,136.5881,136.3058,136.394,5343.0
2020-02-03 11:05:00,154.6,154.63,154.41,154.47,5444.0,136.394,136.4205,136.2264,136.2793,5444.0
2020-02-03 11:10:00,154.45,154.45,154.23,154.31,4817.0,136.2617,136.2617,136.0676,136.1382,4817.0
2020-02-03 11:15:00,154.35,154.45,154.32,154.42,4856.0,136.1735,136.2617,136.147,136.2352,4856.0
2020-02-03 11:20:00,154.44,154.58,154.42,154.53,4048.0,136.2529,136.3764,136.2352,136.3323,4048.0
2020-02-03 11:25:00,154.59,154.78,154.59,154.76,2516.0,136.3852,136.5528,136.3852,136.5352,2516.0
2020-02-03 11:30:00,154.78,154.8,154.69,154.72,1401.0,136.5528,136.5705,136.4734,136.4999,1401.0
2020-02-03 11:35:00,154.82,154.84,154.68,154.73,2820.0,136.5881,136.6057,136.4646,136.5087,2820.0
2020-02-03 11:40:00,154.71,154.71,154.47,154.55,4242.0,136.4911,136.4911,136.2793,136.3499,4242.0
2020-02-03 11:45:00,154.59,154.76,154.59,154.73,2983.0,136.3852,136.5352,136.3852,136.5087,2983.0
2020-02-03 11:50:00,154.7,155.06,154.65,155.01,3433.0,136.4822,136.7998,136.4381,136.7557,3433.0
2020-02-03 11:55:00,155.05,155.2,155.02,155.12,4025.0,136.791,136.9234,136.7646,136.8528,4025.0
2020-02-03 12:00:00,155.11,155.11,154.86,154.96,3622.0,136.844,136.844,136.6234,136.7116,3622.0
2020-02-03 12:05:00,154.99,154.99,154.82,154.88,2300.0,136.7381,136.7381,136.5881,136.641,2300.0
2020-02-03 12:10:00,154.79,154.82,154.73,154.74,2809.0,136.5616,136.5881,136.5087,136.5175,2809.0
2020-02-03 12:15:00,154.71,154.77,154.65,154.72,4970.0,136.4911,136.544,136.4381,136.4999,4970.0
2020-02-03 12:20:00,154.76,154.89,154.76,154.89,1300.0,136.5352,136.6499,136.5352,136.6499,1300.0
2020-02-03 12:25:00,154.93,155.2,154.93,155.16,1672.0,136.6852,136.9234,136.6852,136.8881,1672.0
2020-02-03 12:30:00,155.15,155.16,155.01,155.13,3412.0,136.8792,136.8881,136.7557,136.8616,3412.0
2020-02-03 12:35:00,155.15,155.15,155.0,155.03,2140.0,136.8792,136.8792,136.7469,136.7734,2140.0
2020-02-03 12:40:00,155.05,155.14,155.05,155.1,1717.0,136.791,136.8704,136.791,136.8351,1717.0
2020-02-03 12:45:00,155.12,155.26,155.1,155.23,1609.0,136.8528,136.9763,136.8351,136.9498,1609.0
2020-02-03 12:50:00,155.19,155.19,155.03,155.08,1000.0,136.9145,136.9145,136.7734,136.8175,1000.0
2020-02-03 12:55:00,155.07,155.16,155.07,155.11,2201.0,136.8087,136.8881,136.8087,136.844,2201.0
2020-02-03 13:00:00,155.22,155.36,155.22,155.36,3047.0,136.941,137.0645,136.941,137.0645,3047.0
2020-02-03 13:05:00,155.35,155.36,155.14,155.2,1340.0,137.0557,137.0645,136.8704,136.9234,1340.0
2020-02-03 13:10:00,155.16,155.35,155.1,155.35,4171.0,136.8881,137.0557,136.8351,137.0557,4171.0
2020-02-03 13:15:00,155.35,155.38,155.29,155.36,1401.0,137.0557,137.0822,137.0028,137.0645,1401.0
2020-02-03 13:20:00,155.35,155.39,155.26,155.26,2155.0,137.0557,137.091,136.9763,136.9763,2155.0
2020-02-03 13:25:00,155.24,155.27,155.18,155.19,2022.0,136.9586,136.9851,136.9057,136.9145,2022.0
2020-02-03 13:30:00,155.18,155.34,155.15,155.33,5837.0,136.9057,137.0469,136.8792,137.038,5837.0
2020-02-03 13:35:00,155.31,155.53,155.31,155.52,4914.0,137.0204,137.2145,137.0204,137.2057,4914.0
2020-02-03 13:40:00,155.53,155.53,155.37,155.46,2603.0,137.2145,137.2145,137.0733,137.1527,2603.0
2020-02-03 13:45:00,155.49,155.6,155.47,155.57,1602.0,137.1792,137.2762,137.1616,137.2498,1602.0
2020-02-03 13:50:00,155.6,155.6,155.35,155.47,4134.0,137.2762,137.2762,137.0557,137.1616,4134.0
2020-02-03 13:55:00,155.5,155.66,155.49,155.66,2182.0,137.188,137.3292,137.1792,137.3292,2182.0
2020-02-03 14:00:00,155.63,155.68,155.46,155.57,2501.0,137.3027,137.3468,137.1527,137.2498,2501.0
2020-02-03 14:05:00,155.54,155.55,155.47,155.49,2150.0,137.2233,137.2321,137.1616,137.1792,2150.0
2020-02-03 14:10:00,155.46,155.46,155.39,155.4,1802.0,137.1527,137.1527,137.091,137.0998,1802.0
2020-02-03 14:15:00,155.37,155.44,155.25,155.35,3322.0,137.0733,137.1351,136.9675,137.0557,3322.0
2020-02-03 14:20:00,155.42,155.45,155.32,155.32,2030.0,137.1174,137.1439,137.0292,137.0292,2030.0
2020-02-03 14:25:00,155.39,155.45,155.29,155.34,1900.0,137.091,137.1439,137.0028,137.0469,1900.0
2020-02-03 14:30:00,155.34,155.38,155.08,155.16,3659.0,137.0469,137.0822,136.8175,136.8881,3659.0
2020-02-03 14:35:00,155.16,155.28,155.15,155.26,3800.0,136.8881,136.9939,136.8792,136.9763,3800.0
2020-02-03 14:40:00,155.26,155.26,155.01,155.01,5318.0,136.9763,136.9763,136.7557,136.7557,5318.0
2020-02-03 14:45:00,155.07,155.21,155.04,155.18,4076.0,136.8087,136.9322,136.7822,136.9057,4076.0
2020-02-03 14:50:00,155.22,155.23,155.05,155.06,4691.0,136.941,136.9498,136.791,136.7998,4691.0
2020-02-03 14:55:00,155.04,155.07,154.9,154.92,5265.0,136.7822,136.8087,136.6587,136.6763,5265.0
2020-02-03 15:00:00,154.88,155.0,154.81,154.95,10295.0,136.641,136.7469,136.5793,136.7028,10295.0
2020-02-03 15:05:00,154.93,155.0,154.83,154.92,3337.0,136.6852,136.7469,136.5969,136.6763,3337.0
2020-02-03 15:10:00,154.93,155.07,154.91,154.95,3823.0,136.6852,136.8087,136.6675,136.7028,3823.0
2020-02-03 15:15:00,154.96,155.09,154.93,155.09,4661.0,136.7116,136.8263,136.6852,136.8263,4661.0
2020-02-03 15:20:00,155.08,155.24,155.03,155.24,5371.0,136.8175,136.9586,136.7734,136.9586,5371.0
2020-02-03 15:25:00,155.27,155.33,155.23,155.26,5029.0,136.9851,137.038,136.9498,136.9763,5029.0
2020-02-03 15:30:00,155.31,155.36,155.09,155.33,9842.0,137.0204,137.0645,136.8263,137.038,9842.0
2020-02-03 15:35:00,155.29,155.38,155.25,155.29,6400.0,137.0028,137.0822,136.9675,137.0028,6400.0
2020-02-03 15:40:00,155.29,155.41,155.27,155.31,8719.0,137.0028,137.1086,136.9851,137.0204,8719.0
2020-02-03 15:45:00,155.28,155.36,155.06,155.14,15545.0,136.9939,137.0645,136.7998,136.8704,15545.0
2020-02-03 15:50:00,155.12,155.2,154.79,154.86,17984.0,136.8528,136.9234,136.5616,136.6234,17984.0
2020-02-03 15:55:00,154.81,154.83,154.61,154.65,66333.0,136.5793,136.5969,136.4028,136.4381,66333.0
2020-02-04 09:30:00,154.73,155.13,154.36,154.58,13980.0,136.5087,136.8616,136.1823,136.3764,13980.0
2020-02-04 09:35:00,154.5,154.82,154.36,154.36,3400.0,136.3058,136.5881,136.1823,136.1823,3400.0
2020-02-04 09:40:00,154.34,154.61,153.75,153.97,6086.0,136.1646,136.4028,135.6441,135.8382,6086.0
2020-02-04 09:45:00,153.82,154.48,153.82,154.38,4571.0,135.7059,136.2881,135.7059,136.1999,4571.0
2020-02-04 09:50:00,154.46,154.75,154.46,154.55,2495.0,136.2705,136.5263,136.2705,136.3499,2495.0
2020-02-04 09:55:00,154.71,154.89,154.59,154.64,1408.0,136.4911,136.6499,136.3852,136.4293,1408.0
2020-02-04 10:00:00,154.77,154.79,154.59,154.77,6719.0,136.544,136.5616,136.3852,136.544,6719.0
2020-02-04 10:05:00,154.84,155.25,154.7,155.19,5288.0,136.6057,136.9675,136.4822,136.9145,5288.0
2020-02-04 10:10:00,155.23,155.32,155.06,155.12,3937.0,136.9498,137.0292,136.7998,136.8528,3937.0
2020-02-04 10:15:00,155.02,155.03,154.81,155.03,4100.0,136.7646,136.7734,136.5793,136.7734,4100.0
2020-02-04 10:20:00,155.04,155.24,155.03,155.08,4141.0,136.7822,136.9586,136.7734,136.8175,4141.0
2020-02-04 10:25:00,155.04,155.13,155.0,155.0,2190.0,136.7822,136.8616,136.7469,136.7469,2190.0
2020-02-04 10:30:00,154.97,155.14,154.9,155.09,3364.0,136.7204,136.8704,136.6587,136.8263,3364.0
2020-02-04 10:35:00,155.03,155.24,155.02,155.13,3973.0,136.7734,136.9586,136.7646,136.8616,3973.0
2020-02-04 10:40:00,155.15,155.37,155.13,155.31,6501.0,136.8792,137.0733,136.8616,137.0204,6501.0
2020-02-04 10:45:00,155.33,155.34,155.14,155.15,4934.0,137.038,137.0469,136.8704,136.8792,4934.0
2020-02-04 10:50:00,155.16,155.16,154.89,154.97,1733.0,136.8881,136.8881,136.6499,136.7204,1733.0
2020-02-04 10:55:00,154.96,154.96,154.76,154.78,2661.0,136.7116,136.7116,136.5352,136.5528,2661.0
2020-02-04 11:00:00,154.81,154.81,154.59,154.59,2449.0,136.5793,136.5793,136.3852,136.3852,2449.0
2020-02-04 11:05:00,154.62,154.67,154.42,154.45,3107.0,136.4117,136.4558,136.2352,136.2617,3107.0
2020-02-04 11:10:00,154.5,154.5,154.25,154.42,3987.0,136.3058,136.3058,136.0852,136.2352,3987.0
2020-02-04 11:15:00,154.42,154.42,154.05,154.08,4785.0,136.2352,136.2352,135.9088,135.9352,4785.0
2020-02-04 11:20:00,154.15,154.29,154.1,154.18,3535.0,135.997,136.1205,135.9529,136.0235,3535.0
2020-02-04 11:25:00,154.18,154.21,153.97,154.06,6575.0,136.0235,136.0499,135.8382,135.9176,6575.0
2020-02-04 11:30:00,154.06,154.15,153.94,153.98,5964.0,135.9176,135.997,135.8117,135.847,5964.0
2020-02-04 11:35:00,154.03,154.03,153.64,153.76,5006.0,135.8911,135.8911,135.5471,135.6529,5006.0
2020-02-04 11:40:00,153.76,153.91,153.51,153.63,7842.0,135.6529,135.7853,135.4324,135.5382,7842.0
2020-02-04 11:45:00,153.63,153.83,153.58,153.7,8169.0,135.5382,135.7147,135.4941,135.6,8169.0
2020-02-04 11:50:00,153.71,153.98,153.7,153.9,4929.0,135.6088,135.847,135.6,135.7764,4929.0
2020-02-04 11:55:00,153.88,153.98,153.83,153.9,3200.0,135.7588,135.847,135.7147,135.7764,3200.0
2020-02-04 12:00:00,153.9,154.1,153.88,154.09,7450.0,135.7764,135.9529,135.7588,135.9441,7450.0
2020-02-04 12:05:00,154.09,154.42,154.09,154.38,6173.0,135.9441,136.2352,135.9441,136.1999,6173.0
2020-02-04 12:10:00,154.39,154.39,154.27,154.27,1745.0,136.2087,136.2087,136.1029,136.1029,1745.0
2020-02-04 12:15:00,154.27,154.29,154.12,154.25,2953.0,136.1029,136.1205,135.9705,136.0852,2953.0
2020-02-04 12:20:00,154.24,154.3,154.17,154.24,1762.0,136.0764,136.1293,136.0146,136.0764,1762.0
2020-02-04 12:25:00,154.19,154.19,154.0,154.02,2230.0,136.0323,136.0323,135.8647,135.8823,2230.0
2020-02-04 12:30:00,154.06,154.08,153.96,154.0,1608.0,135.9176,135.9352,135.8294,135.8647,1608.0
2020-02-04 12:35:00,154.07,154.09,154.0,154.02,1181.0,135.9264,135.9441,135.8647,135.8823,1181.0
2020-02-04 12:40:00,154.06,154.19,154.0,154.17,2900.0,135.9176,136.0323,135.8647,136.0146,2900.0
2020-02-04 12:45:00,154.15,154.2,154.12,154.13,2091.0,135.997,136.0411,135.9705,135.9794,2091.0
2020-02-04 12:50:00,154.13,154.15,153.95,153.97,11676.0,135.9794,135.997,135.8206,135.8382,11676.0
2020-02-04 12:55:00,153.96,154.03,153.94,154.03,1600.0,135.8294,135.8911,135.8117,135.8911,1600.0
2020-02-04 13:00:00,154.05,154.12,154.0,154.06,2333.0,135.9088,135.9705,135.8647,135.9176,2333.0
2020-02-04 13:05:00,154.06,154.06,153.97,154.02,3104.0,135.9176,135.9176,135.8382,135.8823,3104.0
2020-02-04 13:10:00,154.03,154.18,154.02,154.16,3305.0,135.8911,136.0235,135.8823,136.0058,3305.0
2020-02-04 13:15:00,154.16,154.17,154.0,154.08,2700.0,136.0058,136.0146,135.8647,135.9352,2700.0
2020-02-04 13:20:00,154.05,154.1,153.99,154.01,2472.0,135.9088,135.9529,135.8558,135.8735,2472.0
2020-02-04 13:25:00,154.03,154.11,153.99,154.08,2062.0,135.8911,135.9617,135.8558,135.9352,2062.0
2020-02-04 13:30:00,154.08,154.12,153.99,154.0,3072.0,135.9352,135.9705,135.8558,135.8647,3072.0
2020-02-04 13:35:00,154.05,154.05,153.84,153.92,2100.0,135.9088,135.9088,135.7235,135.7941,2100.0
2020-02-04 13:40:00,153.9,154.0,153.9,153.98,3464.0,135.7764,135.8647,135.7764,135.847,3464.0
2020-02-04 13:45:00,154.02,154.04,153.9,153.9,3069.0,135.8823,135.9,135.7764,135.7764,3069.0
2020-02-04 13:50:00,153.89,153.89,153.78,153.88,5009.0,135.7676,135.7676,135.6706,135.7588,5009.0
2020-02-04 13:55:00,153.89,154.0,153.87,153.92,3600.0,135.7676,135.8647,135.75,135.7941,3600.0
2020-02-04 14:00:00,153.89,154.05,153.89,154.0,3600.0,135.7676,135.9088,135.7676,135.8647,3600.0
2020-02-04 14:05:00,154.0,154.05,153.99,154.02,2877.0,135.8647,135.9088,135.8558,135.8823,2877.0
2020-02-04 14:10:00,154.06,154.07,153.98,154.04,4163.0,135.9176,135.9264,135.847,135.9,4163.0
2020-02-04 14:15:00,154.04,154.1,153.91,153.91,3862.0,135.9,135.9529,135.7853,135.7853,3862.0
2020-02-04 14:20:00,153.88,154.0,153.88,153.92,4374.0,135.7588,135.8647,135.7588,135.7941,4374.0
2020-02-04 14:25:00,153.93,153.95,153.63,153.66,4680.0,135.8029,135.8206,135.5382,135.5647,4680.0
2020-02-04 14:30:00,153.66,153.68,153.52,153.52,2839.0,135.5647,135.5824,135.4412,135.4412,2839.0
2020-02-04 14:35:00,153.48,153.57,153.32,153.41,5804.0,135.4059,135.4853,135.2647,135.3441,5804.0
2020-02-04 14:40:00,153.41,153.5,153.36,153.41,6891.0,135.3441,135.4235,135.3,135.3441,6891.0
2020-02-04 14:45:00,153.46,153.65,153.44,153.57,6096.0,135.3883,135.5559,135.3706,135.4853,6096.0
2020-02-04 14:50:00,153.51,153.58,153.46,153.52,9266.0,135.4324,135.4941,135.3883,135.4412,9266.0
2020-02-04 14:55:00,153.5,153.71,153.48,153.65,5689.0,135.4235,135.6088,135.4059,135.5559,5689.0
2020-02-04 15:00:00,153.65,153.88,153.63,153.81,6555.0,135.5559,135.7588,135.5382,135.697,6555.0
2020-02-04 15:05:00,153.86,153.88,153.75,153.81,8315.0,135.7412,135.7588,135.6441,135.697,8315.0
2020-02-04 15:10:00,153.81,153.82,153.73,153.73,6468.0,135.697,135.7059,135.6265,135.6265,6468.0
2020-02-04 15:15:00,153.73,153.73,153.41,153.47,6709.0,135.6265,135.6265,135.3441,135.3971,6709.0
2020-02-04 15:20:00,153.44,153.5,153.36,153.39,4330.0,135.3706,135.4235,135.3,135.3265,4330.0
2020-02-04 15:25:00,153.41,153.45,153.3,153.31,4533.0,135.3441,135.3794,135.2471,135.2559,4533.0
2020-02-04 15:30:00,153.29,153.36,153.09,153.12,10641.0,135.2383,135.3,135.0618,135.0883,10641.0
2020-02-04 15:35:00,153.14,153.3,153.02,153.14,12834.0,135.1059,135.2471,135.0001,135.1059,12834.0
2020-02-04 15:40:00,153.18,153.18,153.03,153.05,11177.0,135.1412,135.1412,135.0089,135.0265,11177.0
2020-02-04 15:45:00,153.03,153.06,152.78,152.78,22076.0,135.0089,135.0354,134.7883,134.7883,22076.0
2020-02-04 15:50:00,152.73,152.79,152.54,152.54,37798.0,134.7442,134.7972,134.5766,134.5766,37798.0
2020-02-04 15:55:00,152.54,152.54,152.12,152.43,82879.0,134.5766,134.5766,134.2061,134.4796,82879.0
2020-02-05 09:30:00,152.18,152.4,151.69,152.39,14344.0,134.259,134.4531,133.8267,134.4443,14344.0
2020-02-05 09:35:00,152.19,152.39,152.13,152.37,5205.0,134.2678,134.4443,134.2149,134.4266,5205.0
2020-02-05 09:40:00,152.41,152.82,152.17,152.68,8891.0,134.4619,134.8236,134.2502,134.7001,8891.0
2020-02-05 09:45:00,152.65,152.71,152.16,152.23,1210.0,134.6736,134.7266,134.2414,134.3031,1210.0
2020-02-05 09:50:00,152.22,152.24,152.01,152.21,3838.0,134.2943,134.3119,134.109,134.2855,3838.0
2020-02-05 09:55:00,152.33,152.79,152.32,152.79,2690.0,134.3913,134.7972,134.3825,134.7972,2690.0
2020-02-05 10:00:00,152.69,152.7,152.21,152.23,2505.0,134.7089,134.7178,134.2855,134.3031,2505.0
2020-02-05 10:05:00,152.14,152.14,151.97,151.97,4160.0,134.2237,134.2237,134.0737,134.0737,4160.0
2020-02-05 10:10:00,152.04,152.4,152.04,152.34,3165.0,134.1355,134.4531,134.1355,134.4002,3165.0
2020-02-05 10:15:00,152.33,152.4,152.29,152.39,1521.0,134.3913,134.4531,134.356,134.4443,1521.0
2020-02-05 10:20:00,152.43,152.43,152.24,152.4,4604.0,134.4796,134.4796,134.3119,134.4531,4604.0
2020-02-05 10:25:00,152.38,152.53,152.26,152.53,6128.0,134.4354,134.5678,134.3296,134.5678,6128.0
2020-02-05 10:30:00,152.47,152.62,152.21,152.38,3068.0,134.5148,134.6472,134.2855,134.4354,3068.0
2020-02-05 10:35:00,152.41,152.53,152.38,152.48,7551.0,134.4619,134.5678,134.4354,134.5237,7551.0
2020-02-05 10:40:00,152.57,153.12,152.57,153.12,5079.0,134.6031,135.0883,134.6031,135.0883,5079.0
2020-02-05 10:45:00,153.06,153.39,153.05,153.31,4989.0,135.0354,135.3265,135.0265,135.2559,4989.0
2020-02-05 10:50:00,153.38,153.5,153.33,153.43,10280.0,135.3177,135.4235,135.2736,135.3618,10280.0
2020-02-05 10:55:00,153.43,153.43,153.29,153.29,5767.0,135.3618,135.3618,135.2383,135.2383,5767.0
2020-02-05 11:00:00,153.34,153.6,153.31,153.48,11876.0,135.2824,135.5118,135.2559,135.4059,11876.0
2020-02-05 11:05:00,153.52,153.52,153.27,153.28,21661.0,135.4412,135.4412,135.2206,135.2295,21661.0
2020-02-05 11:10:00,153.3,153.41,153.03,153.03,17388.0,135.2471,135.3441,135.0089,135.0089,17388.0
2020-02-05 11:15:00,152.92,153.13,152.92,153.13,3061.0,134.9119,135.0971,134.9119,135.0971,3061.0
2020-02-05 11:20:00,153.13,153.21,153.05,153.13,5729.0,135.0971,135.1677,135.0265,135.0971,5729.0
2020-02-05 11:25:00,153.13,153.31,153.13,153.19,4300.0,135.0971,135.2559,135.0971,135.1501,4300.0
2020-02-05 11:30:00,153.2,153.2,152.93,153.06,3716.0,135.1589,135.1589,134.9207,135.0354,3716.0
2020-02-05 11:35:00,153.09,153.15,152.74,152.74,4428.0,135.0618,135.1148,134.753,134.753,4428.0
2020-02-05 11:40:00,152.77,152.81,152.71,152.78,5325.0,134.7795,134.8148,134.7266,134.7883,5325.0
2020-02-05 11:45:00,152.81,152.82,152.78,152.78,2100.0,134.8148,134.8236,134.7883,134.7883,2100.0
2020-02-05 11:50:00,152.79,152.96,152.79,152.88,3451.0,134.7972,134.9471,134.7972,134.8766,3451.0
2020-02-05 11:55:00,152.88,153.12,152.87,153.11,3215.0,134.8766,135.0883,134.8677,135.0795,3215.0
2020-02-05 12:00:00,153.07,153.11,153.0,153.07,2470.0,135.0442,135.0795,134.9824,135.0442,2470.0
2020-02-05 12:05:00,153.06,153.1,153.05,153.1,1654.0,135.0354,135.0707,135.0265,135.0707,1654.0
2020-02-05 12:10:00,153.12,153.13,153.04,153.04,3483.0,135.0883,135.0971,135.0177,135.0177,3483.0
2020-02-05 12:15:00,153.05,153.05,152.83,152.96,3035.0,135.0265,135.0265,134.8325,134.9471,3035.0
2020-02-05 12:20:00,152.98,152.98,152.86,152.86,1857.0,134.9648,134.9648,134.8589,134.8589,1857.0
2020-02-05 12:25:00,152.89,152.9,152.75,152.86,4279.0,134.8854,134.8942,134.7619,134.8589,4279.0
2020-02-05 12:30:00,152.87,152.89,152.78,152.84,2594.0,134.8677,134.8854,134.7883,134.8413,2594.0
2020-02-05 12:35:00,152.86,152.86,152.67,152.69,2838.0,134.8589,134.8589,134.6913,134.7089,2838.0
2020-02-05 12:40:00,152.65,152.65,152.52,152.58,2180.0,134.6736,134.6736,134.559,134.6119,2180.0
2020-02-05 12:45:00,152.56,152.56,152.42,152.47,2460.0,134.5942,134.5942,134.4707,134.5148,2460.0
2020-02-05 12:50:00,152.49,152.68,152.45,152.62,3358.0,134.5325,134.7001,134.4972,134.6472,3358.0
2020-02-05 12:55:00,152.63,152.72,152.61,152.61,2386.0,134.656,134.7354,134.6384,134.6384,2386.0
2020-02-05 13:00:00,152.61,152.7,152.54,152.7,1600.0,134.6384,134.7178,134.5766,134.7178,1600.0
2020-02-05 13:05:00,152.67,152.68,152.5,152.59,4800.0,134.6913,134.7001,134.5413,134.6207,4800.0
2020-02-05 13:10:00,152.59,152.88,152.58,152.86,3211.0,134.6207,134.8766,134.6119,134.8589,3211.0
2020-02-05 13:15:00,152.89,152.93,152.73,152.73,3601.0,134.8854,134.9207,134.7442,134.7442,3601.0
2020-02-05 13:20:00,152.7,152.72,152.66,152.7,4700.0,134.7178,134.7354,134.6825,134.7178,4700.0
2020-02-05 13:25:00,152.71,152.84,152.7,152.84,2483.0,134.7266,134.8413,134.7178,134.8413,2483.0
2020-02-05 13:30:00,152.8,152.8,152.72,152.74,2846.0,134.806,134.806,134.7354,134.753,2846.0
2020-02-05 13:35:00,152.75,152.76,152.61,152.71,3688.0,134.7619,134.7707,134.6384,134.7266,3688.0
2020-02-05 13:40:00,152.72,152.89,152.72,152.81,3437.0,134.7354,134.8854,134.7354,134.8148,3437.0
2020-02-05 13:45:00,152.81,152.88,152.78,152.82,3806.0,134.8148,134.8766,134.7883,134.8236,3806.0
2020-02-05 13:50:00,152.8,152.91,152.8,152.88,2377.0,134.806,134.903,134.806,134.8766,2377.0
2020-02-05 13:55:00,152.88,152.89,152.76,152.84,7557.0,134.8766,134.8854,134.7707,134.8413,7557.0
2020-02-05 14:00:00,152.83,152.86,152.73,152.82,4817.0,134.8325,134.8589,134.7442,134.8236,4817.0
2020-02-05 14:05:00,152.85,152.89,152.68,152.68,3103.0,134.8501,134.8854,134.7001,134.7001,3103.0
2020-02-05 14:10:00,152.68,152.74,152.64,152.67,3926.0,134.7001,134.753,134.6648,134.6913,3926.0
2020-02-05 14:15:00,152.64,152.64,152.53,152.62,5045.0,134.6648,134.6648,134.5678,134.6472,5045.0
2020-02-05 14:20:00,152.61,152.75,152.57,152.69,2419.0,134.6384,134.7619,134.6031,134.7089,2419.0
2020-02-05 14:25:00,152.69,152.7,152.53,152.54,4020.0,134.7089,134.7178,134.5678,134.5766,4020.0
2020-02-05 14:30:00,152.56,152.77,152.55,152.74,3221.0,134.5942,134.7795,134.5854,134.753,3221.0
2020-02-05 14:35:00,152.78,152.84,152.78,152.79,2086.0,134.7883,134.8413,134.7883,134.7972,2086.0
2020-02-05 14:40:00,152.81,152.83,152.74,152.81,2546.0,134.8148,134.8325,134.753,134.8148,2546.0
2020-02-05 14:45:00,152.8,152.86,152.78,152.81,2312.0,134.806,134.8589,134.7883,134.8148,2312.0
2020-02-05 14:50:00,152.79,153.03,152.79,152.98,20080.0,134.7972,135.0089,134.7972,134.9648,20080.0
2020-02-05 14:55:00,152.98,152.98,152.89,152.89,4789.0,134.9648,134.9648,134.8854,134.8854,4789.0
2020-02-05 15:00:00,152.87,152.95,152.87,152.88,5570.0,134.8677,134.9383,134.8677,134.8766,5570.0
2020-02-05 15:05:00,152.9,152.91,152.78,152.78,3754.0,134.8942,134.903,134.7883,134.7883,3754.0
2020-02-05 15:10:00,152.81,152.81,152.55,152.58,4763.0,134.8148,134.8148,134.5854,134.6119,4763.0
2020-02-05 15:15:00,152.6,152.7,152.57,152.57,8237.0,134.6295,134.7178,134.6031,134.6031,8237.0
2020-02-05 15:20:00,152.61,152.7,152.59,152.66,5712.0,134.6384,134.7178,134.6207,134.6825,5712.0
2020-02-05 15:25:00,152.69,152.76,152.68,152.71,5501.0,134.7089,134.7707,134.7001,134.7266,5501.0
2020-02-05 15:30:00,152.69,152.73,152.61,152.63,5509.0,134.7089,134.7442,134.6384,134.656,5509.0
2020-02-05 15:35:00,152.63,152.74,152.63,152.7,6476.0,134.656,134.753,134.656,134.7178,6476.0
2020-02-05 15:40:00,152.69,152.8,152.68,152.71,8288.0,134.7089,134.806,134.7001,134.7266,8288.0
2020-02-05 15:45:00,152.71,152.75,152.58,152.58,12339.0,134.7266,134.7619,134.6119,134.6119,12339.0
2020-02-05 15:50:00,152.63,152.63,152.5,152.57,16897.0,134.656,134.656,134.5413,134.6031,16897.0
2020-02-05 15:55:00,152.6,152.89,152.43,152.88,48300.0,134.6295,134.8854,134.4796,134.8766,48300.0
2020-02-06 09:30:00,152.46,152.64,152.12,152.64,12130.0,134.506,134.6648,134.2061,134.6648,12130.0
2020-02-06 09:35:00,152.63,153.14,152.53,153.14,6868.0,134.656,135.1059,134.5678,135.1059,6868.0
2020-02-06 09:40:00,153.5,153.5,153.13,153.13,2172.0,135.4235,135.4235,135.0971,135.0971,2172.0
2020-02-06 09:45:00,153.03,153.58,153.03,153.57,1661.0,135.0089,135.4941,135.0089,135.4853,1661.0
2020-02-06 09:50:00,153.59,153.8,153.39,153.77,2837.0,135.503,135.6882,135.3265,135.6618,2837.0
2020-02-06 09:55:00,153.57,153.57,153.34,153.52,1000.0,135.4853,135.4853,135.2824,135.4412,1000.0
2020-02-06 10:00:00,153.34,153.73,153.2,153.59,2305.0,135.2824,135.6265,135.1589,135.503,2305.0
2020-02-06 10:05:00,153.7,153.7,153.5,153.64,3023.0,135.6,135.6,135.4235,135.5471,3023.0
2020-02-06 10:10:00,153.72,153.94,153.72,153.72,1213.0,135.6176,135.8117,135.6176,135.6176,1213.0
2020-02-06 10:15:00,153.82,153.83,153.65,153.75,1661.0,135.7059,135.7147,135.5559,135.6441,1661.0
2020-02-06 10:20:00,153.59,153.74,153.58,153.74,1722.0,135.503,135.6353,135.4941,135.6353,1722.0
2020-02-06 10:25:00,153.64,153.64,153.48,153.55,1141.0,135.5471,135.5471,135.4059,135.4677,1141.0
2020-02-06 10:30:00,153.39,153.56,153.39,153.41,1018.0,135.3265,135.4765,135.3265,135.3441,1018.0
2020-02-06 10:35:00,153.45,153.55,153.34,153.34,2722.0,135.3794,135.4677,135.2824,135.2824,2722.0
2020-02-06 10:40:00,153.44,153.54,153.44,153.48,1109.0,135.3706,135.4588,135.3706,135.4059,1109.0
2020-02-06 10:45:00,153.54,153.58,153.49,153.49,500.0,135.4588,135.4941,135.4147,135.4147,500.0
2020-02-06 10:50:00,153.42,153.67,153.37,153.67,1758.0,135.353,135.5735,135.3089,135.5735,1758.0
2020-02-06 10:55:00,153.62,153.67,153.51,153.61,1987.0,135.5294,135.5735,135.4324,135.5206,1987.0
2020-02-06 11:00:00,153.57,153.57,153.39,153.41,1899.0,135.4853,135.4853,135.3265,135.3441,1899.0
2020-02-06 11:05:00,153.39,153.39,153.22,153.24,4253.0,135.3265,135.3265,135.1765,135.1942,4253.0
2020-02-06 11:10:00,153.27,153.31,153.26,153.31,1113.0,135.2206,135.2559,135.2118,135.2559,1113.0
2020-02-06 11:15:00,153.38,153.48,153.3,153.34,8442.0,135.3177,135.4059,135.2471,135.2824,8442.0
2020-02-06 11:20:00,153.4,153.5,153.33,153.5,1859.0,135.3353,135.4235,135.2736,135.4235,1859.0
2020-02-06 11:25:00,153.47,153.47,153.35,153.41,2955.0,135.3971,135.3971,135.2912,135.3441,2955.0
2020-02-06 11:30:00,153.36,153.48,153.36,153.48,2750.0,135.3,135.4059,135.3,135.4059,2750.0
2020-02-06 11:35:00,153.46,153.48,153.36,153.37,3086.0,135.3883,135.4059,135.3,135.3089,3086.0
2020-02-06 11:40:00,153.38,153.43,153.38,153.42,504.0,135.3177,135.3618,135.3177,135.353,504.0
2020-02-06 11:45:00,153.4,153.45,153.3,153.31,2439.0,135.3353,135.3794,135.2471,135.2559,2439.0
2020-02-06 11:50:00,153.34,153.35,153.24,153.35,1237.0,135.2824,135.2912,135.1942,135.2912,1237.0
2020-02-06 11:55:00,153.4,153.57,153.37,153.48,2474.0,135.3353,135.4853,135.3089,135.4059,2474.0
2020-02-06 12:00:00,153.48,153.49,153.33,153.46,2708.0,135.4059,135.4147,135.2736,135.3883,2708.0
2020-02-06 12:05:00,153.46,153.5,153.38,153.42,4528.0,135.3883,135.4235,135.3177,135.353,4528.0
2020-02-06 12:10:00,153.46,153.58,153.41,153.58,1624.0,135.3883,135.4941,135.3441,135.4941,1624.0
2020-02-06 12:15:00,153.54,153.57,153.47,153.53,1000.0,135.4588,135.4853,135.3971,135.45,1000.0
2020-02-06 12:20:00,153.58,153.61,153.5,153.52,3866.0,135.4941,135.5206,135.4235,135.4412,3866.0
2020-02-06 12:25:00,153.52,153.59,153.48,153.58,2830.0,135.4412,135.503,135.4059,135.4941,2830.0
2020-02-06 12:30:00,153.6,153.83,153.6,153.75,2539.0,135.5118,135.7147,135.5118,135.6441,2539.0
2020-02-06 12:35:00,153.79,153.81,153.77,153.8,800.0,135.6794,135.697,135.6618,135.6882,800.0
2020-02-06 12:40:00,153.8,153.84,153.73,153.74,5995.0,135.6882,135.7235,135.6265,135.6353,5995.0
2020-02-06 12:45:00,153.89,153.9,153.89,153.9,300.0,135.7676,135.7764,135.7676,135.7764,300.0
2020-02-06 12:50:00,153.98,154.04,153.94,154.01,3753.0,135.847,135.9,135.8117,135.8735,3753.0
2020-02-06 12:55:00,154.1,154.12,153.99,154.05,1177.0,135.9529,135.9705,135.8558,135.9088,1177.0
2020-02-06 13:00:00,153.97,154.01,153.94,154.01,1445.0,135.8382,135.8735,135.8117,135.8735,1445.0
2020-02-06 13:05:00,154.03,154.05,153.96,153.96,2342.0,135.8911,135.9088,135.8294,135.8294,2342.0
2020-02-06 13:10:00,154.02,154.03,153.92,153.92,1371.0,135.8823,135.8911,135.7941,135.7941,1371.0
2020-02-06 13:15:00,153.94,154.01,153.92,153.95,2025.0,135.8117,135.8735,135.7941,135.8206,2025.0
2020-02-06 13:20:00,153.95,153.99,153.91,153.91,2797.0,135.8206,135.8558,135.7853,135.7853,2797.0
2020-02-06 13:25:00,153.91,153.95,153.85,153.88,2223.0,135.7853,135.8206,135.7323,135.7588,2223.0
2020-02-06 13:30:00,153.9,153.96,153.79,153.81,4130.0,135.7764,135.8294,135.6794,135.697,4130.0
2020-02-06 13:35:00,153.79,153.85,153.74,153.83,3604.0,135.6794,135.7323,135.6353,135.7147,3604.0
2020-02-06 13:40:00,153.84,153.98,153.83,153.97,3939.0,135.7235,135.847,135.7147,135.8382,3939.0
2020-02-06 13:45:00,154.0,154.07,153.97,154.07,1768.0,135.8647,135.9264,135.8382,135.9264,1768.0
2020-02-06 13:50:00,154.13,154.13,154.06,154.07,2000.0,135.9794,135.9794,135.9176,135.9264,2000.0
2020-02-06 13:55:00,154.05,154.06,153.95,154.05,2186.0,135.9088,135.9176,135.8206,135.9088,2186.0
2020-02-06 14:00:00,154.03,154.03,153.94,153.94,2229.0,135.8911,135.8911,135.8117,135.8117,2229.0
2020-02-06 14:05:00,153.98,154.17,153.98,154.09,1749.0,135.847,136.0146,135.847,135.9441,1749.0
2020-02-06 14:10:00,154.11,154.12,154.03,154.11,2500.0,135.9617,135.9705,135.8911,135.9617,2500.0
2020-02-06 14:15:00,154.13,154.2,154.02,154.05,6240.0,135.9794,136.0411,135.8823,135.9088,6240.0
2020-02-06 14:20:00,154.07,154.07,153.89,153.98,24940.0,135.9264,135.9264,135.7676,135.847,24940.0
2020-02-06 14:25:00,154.0,154.44,153.99,154.33,6747.0,135.8647,136.2529,135.8558,136.1558,6747.0
2020-02-06 14:30:00,154.37,154.44,154.26,154.35,9437.0,136.1911,136.2529,136.0941,136.1735,9437.0
2020-02-06 14:35:00,154.34,154.81,154.32,154.75,14675.0,136.1646,136.5793,136.147,136.5263,14675.0
2020-02-06 14:40:00,154.73,154.73,154.41,154.44,4404.0,136.5087,136.5087,136.2264,136.2529,4404.0
2020-02-06 14:45:00,154.47,154.54,154.38,154.53,3072.0,136.2793,136.3411,136.1999,136.3323,3072.0
2020-02-06 14:50:00,154.51,154.53,154.34,154.41,2433.0,136.3146,136.3323,136.1646,136.2264,2433.0
2020-02-06 14:55:00,154.38,154.54,154.38,154.52,3336.0,136.1999,136.3411,136.1999,136.3234,3336.0
2020-02-06 15:00:00,154.52,154.52,154.4,154.4,2561.0,136.3234,136.3234,136.2176,136.2176,2561.0
2020-02-06 15:05:00,154.44,154.52,154.44,154.5,3752.0,136.2529,136.3234,136.2529,136.3058,3752.0
2020-02-06 15:10:00,154.51,154.53,154.41,154.47,5400.0,136.3146,136.3323,136.2264,136.2793,5400.0
2020-02-06 15:15:00,154.43,154.53,154.42,154.44,4785.0,136.244,136.3323,136.2352,136.2529,4785.0
2020-02-06 15:20:00,154.43,154.54,154.38,154.43,7325.0,136.244,136.3411,136.1999,136.244,7325.0
2020-02-06 15:25:00,154.47,154.48,154.4,154.42,4014.0,136.2793,136.2881,136.2176,136.2352,4014.0
2020-02-06 15:30:00,154.47,154.59,154.46,154.57,7279.0,136.2793,136.3852,136.2705,136.3675,7279.0
2020-02-06 15:35:00,154.57,154.6,154.47,154.5,8022.0,136.3675,136.394,136.2793,136.3058,8022.0
2020-02-06 15:40:00,154.5,154.52,154.45,154.5,6768.0,136.3058,136.3234,136.2617,136.3058,6768.0
2020-02-06 15:45:00,154.49,154.54,154.33,154.39,11597.0,136.297,136.3411,136.1558,136.2087,11597.0
2020-02-06 15:50:00,154.39,154.47,154.32,154.45,20990.0,136.2087,136.2793,136.147,136.2617,20990.0
2020-02-06 15:55:00,154.43,154.57,154.28,154.33,67496.0,136.244,136.3675,136.1117,136.1558,67496.0
2020-02-07 09:30:00,154.74,154.88,154.34,154.44,15547.0,136.5175,136.641,136.1646,136.2529,15547.0
2020-02-07 09:35:00,154.31,154.96,154.3,154.51,4268.0,136.1382,136.7116,136.1293,136.3146,4268.0
2020-02-07 09:40:00,154.5,154.85,154.49,154.7,5761.0,136.3058,136.6146,136.297,136.4822,5761.0
2020-02-07 09:45:00,154.71,154.92,154.69,154.79,1720.0,136.4911,136.6763,136.4734,136.5616,1720.0
2020-02-07 09:50:00,154.76,155.1,154.57,155.09,14174.0,136.5352,136.8351,136.3675,136.8263,14174.0
2020-02-07 09:55:00,155.4,155.4,155.23,155.3,2018.0,137.0998,137.0998,136.9498,137.0116,2018.0
2020-02-07 10:00:00,155.6,155.65,155.59,155.65,1414.0,137.2762,137.3204,137.2674,137.3204,1414.0
2020-02-07 10:05:00,155.68,155.71,155.57,155.6,4534.0,137.3468,137.3733,137.2498,137.2762,4534.0
2020-02-07 10:10:00,155.66,155.89,155.6,155.89,1163.0,137.3292,137.5321,137.2762,137.5321,1163.0
2020-02-07 10:15:00,155.9,156.04,155.82,156.04,2802.0,137.5409,137.6644,137.4703,137.6644,2802.0
2020-02-07 10:20:00,156.1,156.24,155.82,155.82,4725.0,137.7174,137.8409,137.4703,137.4703,4725.0
2020-02-07 10:25:00,155.72,156.04,155.71,155.89,1354.0,137.3821,137.6644,137.3733,137.5321,1354.0
2020-02-07 10:30:00,155.93,155.93,155.71,155.71,2300.0,137.5674,137.5674,137.3733,137.3733,2300.0
2020-02-07 10:35:00,155.8,155.8,155.47,155.53,5692.0,137.4527,137.4527,137.1616,137.2145,5692.0
2020-02-07 10:40:00,155.58,155.7,155.38,155.39,18030.0,137.2586,137.3645,137.0822,137.091,18030.0
2020-02-07 10:45:00,155.46,155.47,155.14,155.19,8670.0,137.1527,137.1616,136.8704,136.9145,8670.0
2020-02-07 10:50:00,155.19,155.39,155.18,155.34,14871.0,136.9145,137.091,136.9057,137.0469,14871.0
2020-02-07 10:55:00,155.34,155.49,155.26,155.39,3289.0,137.0469,137.1792,136.9763,137.091,3289.0
2020-02-07 11:00:00,155.48,155.5,155.34,155.44,3768.0,137.1704,137.188,137.0469,137.1351,3768.0
2020-02-07 11:05:00,155.47,155.59,155.36,155.48,20507.0,137.1616,137.2674,137.0645,137.1704,20507.0
2020-02-07 11:10:00,155.42,155.58,155.38,155.51,2042.0,137.1174,137.2586,137.0822,137.1968,2042.0
2020-02-07 11:15:00,155.52,155.58,155.34,155.36,3901.0,137.2057,137.2586,137.0469,137.0645,3901.0
2020-02-07 11:20:00,155.35,155.4,155.23,155.23,2489.0,137.0557,137.0998,136.9498,136.9498,2489.0
2020-02-07 11:25:00,155.22,155.24,155.14,155.14,800.0,136.941,136.9586,136.8704,136.8704,800.0
2020-02-07 11:30:00,155.13,155.29,155.1,155.2,8890.0,136.8616,137.0028,136.8351,136.9234,8890.0
2020-02-07 11:35:00,155.23,155.29,155.13,155.13,2813.0,136.9498,137.0028,136.8616,136.8616,2813.0
2020-02-07 11:40:00,155.18,155.21,155.13,155.15,1300.0,136.9057,136.9322,136.8616,136.8792,1300.0
2020-02-07 11:45:00,155.17,155.45,155.13,155.43,5252.0,136.8969,137.1439,136.8616,137.1263,5252.0
2020-02-07 11:50:00,155.45,155.61,155.4,155.43,6304.0,137.1439,137.2851,137.0998,137.1263,6304.0
2020-02-07 11:55:00,155.48,155.56,155.4,155.42,1808.0,137.1704,137.241,137.0998,137.1174,1808.0
2020-02-07 12:00:00,155.34,155.39,155.22,155.33,2330.0,137.0469,137.091,136.941,137.038,2330.0
2020-02-07 12:05:00,155.25,155.35,155.23,155.34,2338.0,136.9675,137.0557,136.9498,137.0469,2338.0
2020-02-07 12:10:00,155.37,155.47,155.32,155.43,1202.0,137.0733,137.1616,137.0292,137.1263,1202.0
2020-02-07 12:15:00,155.4,155.42,155.32,155.42,3139.0,137.0998,137.1174,137.0292,137.1174,3139.0
2020-02-07 12:20:00,155.46,155.54,155.39,155.54,3515.0,137.1527,137.2233,137.091,137.2233,3515.0
2020-02-07 12:25:00,155.55,155.58,155.38,155.44,4004.0,137.2321,137.2586,137.0822,137.1351,4004.0
2020-02-07 12:30:00,155.47,155.51,155.39,155.39,2828.0,137.1616,137.1968,137.091,137.091,2828.0
2020-02-07 12:35:00,155.39,155.49,155.36,155.46,2616.0,137.091,137.1792,137.0645,137.1527,2616.0
2020-02-07 12:40:00,155.45,155.5,155.23,155.25,3602.0,137.1439,137.188,136.9498,136.9675,3602.0
2020-02-07 12:45:00,155.28,155.28,155.19,155.25,2606.0,136.9939,136.9939,136.9145,136.9675,2606.0
2020-02-07 12:50:00,155.26,155.26,155.17,155.24,2014.0,136.9763,136.9763,136.8969,136.9586,2014.0
2020-02-07 12:55:00,155.24,155.27,155.17,155.26,2015.0,136.9586,136.9851,136.8969,136.9763,2015.0
2020-02-07 13:00:00,155.24,155.25,155.14,155.18,2859.0,136.9586,136.9675,136.8704,136.9057,2859.0
2020-02-07 13:05:00,155.2,155.21,155.12,155.12,2500.0,136.9234,136.9322,136.8528,136.8528,2500.0
2020-02-07 13:10:00,155.13,155.14,155.04,155.1,4145.0,136.8616,136.8704,136.7822,136.8351,4145.0
2020-02-07 13:15:00,155.08,155.12,155.06,155.11,4674.0,136.8175,136.8528,136.7998,136.844,4674.0
2020-02-07 13:20:00,155.12,155.23,155.06,155.19,3619.0,136.8528,136.9498,136.7998,136.9145,3619.0
2020-02-07 13:25:00,155.19,155.29,155.18,155.29,4231.0,136.9145,137.0028,136.9057,137.0028,4231.0
2020-02-07 13:30:00,155.3,155.35,155.25,155.3,5913.0,137.0116,137.0557,136.9675,137.0116,5913.0
2020-02-07 13:35:00,155.35,155.35,155.24,155.28,2520.0,137.0557,137.0557,136.9586,136.9939,2520.0
2020-02-07 13:40:00,155.33,155.35,155.26,155.26,1705.0,137.038,137.0557,136.9763,136.9763,1705.0
2020-02-07 13:45:00,155.26,155.29,155.2,155.21,2400.0,136.9763,137.0028,136.9234,136.9322,2400.0
2020-02-07 13:50:00,155.25,155.33,155.24,155.33,2253.0,136.9675,137.038,136.9586,137.038,2253.0
2020-02-07 13:55:00,155.39,155.39,155.22,155.22,5043.0,137.091,137.091,136.941,136.941,5043.0
2020-02-07 14:00:00,155.22,155.25,155.17,155.22,8235.0,136.941,136.9675,136.8969,136.941,8235.0
2020-02-07 14:05:00,155.24,155.44,155.21,155.39,6506.0,136.9586,137.1351,136.9322,137.091,6506.0
2020-02-07 14:10:00,155.39,155.47,155.37,155.47,5201.0,137.091,137.1616,137.0733,137.1616,5201.0
2020-02-07 14:15:00,155.47,155.48,155.4,155.42,3724.0,137.1616,137.1704,137.0998,137.1174,3724.0
2020-02-07 14:20:00,155.43,155.43,155.26,155.29,3709.0,137.1263,137.1263,136.9763,137.0028,3709.0
2020-02-07 14:25:00,155.28,155.34,155.14,155.2,3083.0,136.9939,137.0469,136.8704,136.9234,3083.0
2020-02-07 14:30:00,155.23,155.23,155.09,155.18,2950.0,136.9498,136.9498,136.8263,136.9057,2950.0
2020-02-07 14:35:00,155.18,155.19,155.11,155.12,1801.0,136.9057,136.9145,136.844,136.8528,1801.0
2020-02-07 14:40:00,155.16,155.27,155.13,155.27,4027.0,136.8881,136.9851,136.8616,136.9851,4027.0
2020-02-07 14:45:00,155.29,155.31,155.22,155.24,8149.0,137.0028,137.0204,136.941,136.9586,8149.0
2020-02-07 14:50:00,155.28,155.36,155.23,155.36,3250.0,136.9939,137.0645,136.9498,137.0645,3250.0
2020-02-07 14:55:00,155.39,155.52,155.35,155.48,3551.0,137.091,137.2057,137.0557,137.1704,3551.0
2020-02-07 15:00:00,155.52,155.56,155.45,155.47,3283.0,137.2057,137.241,137.1439,137.1616,3283.0
2020-02-07 15:05:00,155.5,155.67,155.5,155.65,2596.0,137.188,137.338,137.188,137.3204,2596.0
2020-02-07 15:10:00,155.69,155.78,155.69,155.77,3553.0,137.3557,137.4351,137.3557,137.4262,3553.0
2020-02-07 15:15:00,155.78,155.86,155.78,155.78,3920.0,137.4351,137.5056,137.4351,137.4351,3920.0
2020-02-07 15:20:00,155.8,155.92,155.77,155.88,4771.0,137.4527,137.5586,137.4262,137.5233,4771.0
2020-02-07 15:25:00,155.88,155.95,155.83,155.87,5777.0,137.5233,137.585,137.4792,137.5145,5777.0
2020-02-07 15:30:00,155.82,155.89,155.76,155.85,4723.0,137.4703,137.5321,137.4174,137.4968,4723.0
2020-02-07 15:35:00,155.88,155.95,155.83,155.84,6640.0,137.5233,137.585,137.4792,137.488,6640.0
2020-02-07 15:40:00,155.84,155.97,155.84,155.96,6418.0,137.488,137.6027,137.488,137.5939,6418.0
2020-02-07 15:45:00,155.95,156.0,155.9,155.97,11343.0,137.585,137.6291,137.5409,137.6027,11343.0
2020-02-07 15:50:00,156.03,156.08,155.67,155.68,20344.0,137.6556,137.6997,137.338,137.3468,20344.0
2020-02-07 15:55:00,155.69,156.06,155.66,156.05,44445.0,137.3557,137.6821,137.3292,137.6733,44445.0
2020-02-10 09:30:00,156.41,157.12,156.41,156.62,15853.0,137.9909,138.6173,137.9909,138.1761,15853.0
2020-02-10 09:35:00,156.69,157.04,156.69,157.04,5234.0,138.2379,138.5467,138.2379,138.5467,5234.0
2020-02-10 09:40:00,157.05,157.12,156.79,156.89,5061.0,138.5555,138.6173,138.3261,138.4143,5061.0
2020-02-10 09:45:00,156.97,157.33,156.76,157.33,5929.0,138.4849,138.8025,138.2996,138.8025,5929.0
2020-02-10 09:50:00,157.21,157.49,157.14,157.19,5441.0,138.6967,138.9437,138.6349,138.679,5441.0
2020-02-10 09:55:00,157.27,157.38,157.2,157.32,3166.0,138.7496,138.8466,138.6878,138.7937,3166.0
2020-02-10 10:00:00,157.31,157.47,157.29,157.43,3001.0,138.7849,138.926,138.7672,138.8907,3001.0
2020-02-10 10:05:00,157.48,157.56,157.3,157.53,6404.0,138.9349,139.0054,138.7761,138.979,6404.0
2020-02-10 10:10:00,157.55,157.65,157.43,157.48,7191.0,138.9966,139.0848,138.8907,138.9349,7191.0
2020-02-10 10:15:00,157.49,157.76,157.44,157.65,2351.0,138.9437,139.1819,138.8996,139.0848,2351.0
2020-02-10 10:20:00,157.74,157.87,157.51,157.87,3486.0,139.1642,139.2789,138.9613,139.2789,3486.0
2020-02-10 10:25:00,157.94,158.01,157.88,157.97,5815.0,139.3407,139.4024,139.2878,139.3672,5815.0
2020-02-10 10:30:00,157.93,158.21,157.91,158.05,3900.0,139.3319,139.5789,139.3142,139.4377,3900.0
2020-02-10 10:35:00,157.97,158.07,157.93,158.04,4005.0,139.3672,139.4554,139.3319,139.4289,4005.0
2020-02-10 10:40:00,157.98,158.11,157.96,158.08,2682.0,139.376,139.4907,139.3583,139.4642,2682.0
2020-02-10 10:45:00,158.08,158.16,158.03,158.06,4302.0,139.4642,139.5348,139.4201,139.4466,4302.0
2020-02-10 10:50:00,158.09,158.12,157.98,157.98,2518.0,139.473,139.4995,139.376,139.376,2518.0
2020-02-10 10:55:00,157.96,158.03,157.81,157.81,4663.0,139.3583,139.4201,139.226,139.226,4663.0
2020-02-10 11:00:00,157.81,158.01,157.67,157.92,3829.0,139.226,139.4024,139.1025,139.323,3829.0
2020-02-10 11:05:00,157.95,157.95,157.78,157.8,5633.0,139.3495,139.3495,139.1995,139.2172,5633.0
2020-02-10 11:10:00,157.84,157.91,157.82,157.89,3744.0,139.2525,139.3142,139.2348,139.2966,3744.0
2020-02-10 11:15:00,157.94,158.12,157.92,158.12,4657.0,139.3407,139.4995,139.323,139.4995,4657.0
2020-02-10 11:20:00,158.15,158.21,157.9,157.98,6070.0,139.526,139.5789,139.3054,139.376,6070.0
2020-02-10 11:25:00,158.06,158.16,158.06,158.16,1749.0,139.4466,139.5348,139.4466,139.5348,1749.0
2020-02-10 11:30:00,158.18,158.18,157.97,158.09,4437.0,139.5524,139.5524,139.3672,139.473,4437.0
2020-02-10 11:35:00,158.03,158.2,158.02,158.09,3015.0,139.4201,139.5701,139.4113,139.473,3015.0
2020-02-10 11:40:00,158.07,158.18,158.04,158.06,4270.0,139.4554,139.5524,139.4289,139.4466,4270.0
2020-02-10 11:45:00,158.04,158.13,158.04,158.11,1643.0,139.4289,139.5083,139.4289,139.4907,1643.0
2020-02-10 11:50:00,158.11,158.12,157.96,158.06,2650.0,139.4907,139.4995,139.3583,139.4466,2650.0
2020-02-10 11:55:00,158.1,158.23,158.02,158.04,4055.0,139.4818,139.5965,139.4113,139.4289,4055.0
2020-02-10 12:00:00,158.07,158.08,157.8,157.87,4247.0,139.4554,139.4642,139.2172,139.2789,4247.0
2020-02-10 12:05:00,157.93,157.93,157.83,157.86,2000.0,139.3319,139.3319,139.2436,139.2701,2000.0
2020-02-10 12:10:00,157.9,157.93,157.85,157.93,2112.0,139.3054,139.3319,139.2613,139.3319,2112.0
2020-02-10 12:15:00,157.94,158.05,157.94,158.02,2981.0,139.3407,139.4377,139.3407,139.4113,2981.0
2020-02-10 12:20:00,158.02,158.06,157.94,158.06,3919.0,139.4113,139.4466,139.3407,139.4466,3919.0
2020-02-10 12:25:00,158.08,158.28,158.08,158.25,3162.0,139.4642,139.6406,139.4642,139.6142,3162.0
2020-02-10 12:30:00,158.22,158.25,157.9,157.9,2300.0,139.5877,139.6142,139.3054,139.3054,2300.0
2020-02-10 12:35:00,157.89,157.91,157.71,157.76,2400.0,139.2966,139.3142,139.1378,139.1819,2400.0
2020-02-10 12:40:00,157.77,157.81,157.71,157.77,3559.0,139.1907,139.226,139.1378,139.1907,3559.0
2020-02-10 12:45:00,157.8,157.81,157.48,157.48,2400.0,139.2172,139.226,138.9349,138.9349,2400.0
2020-02-10 12:50:00,157.44,157.49,157.28,157.28,1969.0,138.8996,138.9437,138.7584,138.7584,1969.0
2020-02-10 12:55:00,157.3,157.45,157.25,157.45,3304.0,138.7761,138.9084,138.7319,138.9084,3304.0
2020-02-10 13:00:00,157.46,157.53,157.29,157.33,3083.0,138.9172,138.979,138.7672,138.8025,3083.0
2020-02-10 13:05:00,157.3,157.33,157.15,157.21,12993.0,138.7761,138.8025,138.6437,138.6967,12993.0
2020-02-10 13:10:00,157.23,157.4,157.22,157.35,2916.0,138.7143,138.8643,138.7055,138.8202,2916.0
2020-02-10 13:15:00,157.35,157.35,157.21,157.25,1700.0,138.8202,138.8202,138.6967,138.7319,1700.0
2020-02-10 13:20:00,157.31,157.34,157.26,157.26,2449.0,138.7849,138.8113,138.7408,138.7408,2449.0
2020-02-10 13:25:00,157.3,157.55,157.3,157.41,2804.0,138.7761,138.9966,138.7761,138.8731,2804.0
2020-02-10 13:30:00,157.46,157.48,157.32,157.48,3004.0,138.9172,138.9349,138.7937,138.9349,3004.0
2020-02-10 13:35:00,157.48,157.5,157.29,157.3,4055.0,138.9349,138.9525,138.7672,138.7761,4055.0
2020-02-10 13:40:00,157.35,157.45,157.3,157.3,3381.0,138.8202,138.9084,138.7761,138.7761,3381.0
2020-02-10 13:45:00,157.35,157.36,157.29,157.33,2882.0,138.8202,138.829,138.7672,138.8025,2882.0
2020-02-10 13:50:00,157.32,157.36,157.16,157.18,4117.0,138.7937,138.829,138.6525,138.6702,4117.0
2020-02-10 13:55:00,157.15,157.16,156.92,156.92,2431.0,138.6437,138.6525,138.4408,138.4408,2431.0
2020-02-10 14:00:00,156.9,156.92,156.78,156.82,4024.0,138.4232,138.4408,138.3173,138.3526,4024.0
2020-02-10 14:05:00,156.87,156.91,156.77,156.82,2546.0,138.3967,138.432,138.3085,138.3526,2546.0
2020-02-10 14:10:00,156.91,157.05,156.91,156.99,3532.0,138.432,138.5555,138.432,138.5026,3532.0
2020-02-10 14:15:00,156.99,157.14,156.98,157.09,8505.0,138.5026,138.6349,138.4937,138.5908,8505.0
2020-02-10 14:20:00,157.09,157.09,156.89,156.93,5005.0,138.5908,138.5908,138.4143,138.4496,5005.0
2020-02-10 14:25:00,156.98,156.98,156.88,156.95,3400.0,138.4937,138.4937,138.4055,138.4673,3400.0
2020-02-10 14:30:00,156.94,156.96,156.9,156.95,2501.0,138.4584,138.4761,138.4232,138.4673,2501.0
2020-02-10 14:35:00,156.94,157.01,156.93,156.93,3007.0,138.4584,138.5202,138.4496,138.4496,3007.0
2020-02-10 14:40:00,156.91,157.08,156.89,157.08,2237.0,138.432,138.582,138.4143,138.582,2237.0
2020-02-10 14:45:00,157.09,157.13,157.06,157.13,3563.0,138.5908,138.6261,138.5643,138.6261,3563.0
2020-02-10 14:50:00,157.17,157.26,157.15,157.15,2486.0,138.6614,138.7408,138.6437,138.6437,2486.0
2020-02-10 14:55:00,157.14,157.26,157.13,157.24,2698.0,138.6349,138.7408,138.6261,138.7231,2698.0
2020-02-10 15:00:00,157.25,157.29,157.18,157.18,2942.0,138.7319,138.7672,138.6702,138.6702,2942.0
2020-02-10 15:05:00,157.24,157.28,157.18,157.22,2410.0,138.7231,138.7584,138.6702,138.7055,2410.0
2020-02-10 15:10:00,157.25,157.35,157.25,157.34,2786.0,138.7319,138.8202,138.7319,138.8113,2786.0
2020-02-10 15:15:00,157.36,157.36,157.24,157.28,3751.0,138.829,138.829,138.7231,138.7584,3751.0
2020-02-10 15:20:00,157.28,157.34,157.26,157.32,4022.0,138.7584,138.8113,138.7408,138.7937,4022.0
2020-02-10 15:25:00,157.34,157.4,157.24,157.31,4100.0,138.8113,138.8643,138.7231,138.7849,4100.0
2020-02-10 15:30:00,157.34,157.34,157.26,157.29,4335.0,138.8113,138.8113,138.7408,138.7672,4335.0
2020-02-10 15:35:00,157.3,157.33,157.16,157.16,7310.0,138.7761,138.8025,138.6525,138.6525,7310.0
2020-02-10 15:40:00,157.18,157.2,157.04,157.1,8596.0,138.6702,138.6878,138.5467,138.5996,8596.0
2020-02-10 15:45:00,157.1,157.1,156.95,157.06,8598.0,138.5996,138.5996,138.4673,138.5643,8598.0
2020-02-10 15:50:00,157.02,157.05,156.8,156.91,14067.0,138.529,138.5555,138.3349,138.432,14067.0
2020-02-10 15:55:00,156.89,157.14,156.87,157.03,53203.0,138.4143,138.6349,138.3967,138.5379,53203.0
2020-02-11 09:30:00,156.86,157.08,156.59,157.08,8851.0,138.3879,138.582,138.1497,138.582,8851.0
2020-02-11 09:35:00,157.34,157.51,157.34,157.37,2951.0,138.8113,138.9613,138.8113,138.8378,2951.0
2020-02-11 09:40:00,157.39,157.78,157.39,157.73,4717.0,138.8555,139.1995,138.8555,139.1554,4717.0
2020-02-11 09:45:00,157.7,157.74,157.49,157.56,6995.0,139.1289,139.1642,138.9437,139.0054,6995.0
2020-02-11 09:50:00,157.64,157.73,157.56,157.7,3922.0,139.076,139.1554,139.0054,139.1289,3922.0
2020-02-11 09:55:00,157.68,157.75,157.6,157.64,1862.0,139.1113,139.1731,139.0407,139.076,1862.0
2020-02-11 10:00:00,157.64,157.93,157.64,157.9,8388.0,139.076,139.3319,139.076,139.3054,8388.0
2020-02-11 10:05:00,157.88,157.92,157.72,157.88,5221.0,139.2878,139.323,139.1466,139.2878,5221.0
2020-02-11 10:10:00,157.85,157.91,157.58,157.7,5207.0,139.2613,139.3142,139.0231,139.1289,5207.0
2020-02-11 10:15:00,157.71,157.98,157.7,157.9,4906.0,139.1378,139.376,139.1289,139.3054,4906.0
2020-02-11 10:20:00,157.92,158.21,157.92,158.11,3508.0,139.323,139.5789,139.323,139.4907,3508.0
2020-02-11 10:25:00,158.04,158.08,157.89,157.94,4440.0,139.4289,139.4642,139.2966,139.3407,4440.0
2020-02-11 10:30:00,157.92,157.92,157.74,157.9,1307.0,139.323,139.323,139.1642,139.3054,1307.0
2020-02-11 10:35:00,157.89,157.9,157.67,157.7,1919.0,139.2966,139.3054,139.1025,139.1289,1919.0
2020-02-11 10:40:00,157.77,157.77,157.61,157.64,2810.0,139.1907,139.1907,139.0495,139.076,2810.0
2020-02-11 10:45:00,157.61,157.61,157.4,157.4,3334.0,139.0495,139.0495,138.8643,138.8643,3334.0
2020-02-11 10:50:00,157.37,157.37,157.13,157.14,2551.0,138.8378,138.8378,138.6261,138.6349,2551.0
2020-02-11 10:55:00,157.14,157.19,157.06,157.1,2239.0,138.6349,138.679,138.5643,138.5996,2239.0
2020-02-11 11:00:00,157.12,157.13,156.97,157.03,3501.0,138.6173,138.6261,138.4849,138.5379,3501.0
2020-02-11 11:05:00,157.0,157.0,156.87,156.95,5921.0,138.5114,138.5114,138.3967,138.4673,5921.0
2020-02-11 11:10:00,156.98,157.0,156.91,156.93,3000.0,138.4937,138.5114,138.432,138.4496,3000.0
2020-02-11 11:15:00,157.0,157.2,156.98,157.2,1300.0,138.5114,138.6878,138.4937,138.6878,1300.0
2020-02-11 11:20:00,157.18,157.25,157.14,157.25,3818.0,138.6702,138.7319,138.6349,138.7319,3818.0
2020-02-11 11:25:00,157.22,157.22,157.09,157.09,2900.0,138.7055,138.7055,138.5908,138.5908,2900.0
2020-02-11 11:30:00,157.06,157.23,157.05,157.23,1552.0,138.5643,138.7143,138.5555,138.7143,1552.0
2020-02-11 11:35:00,157.22,157.37,157.2,157.37,1951.0,138.7055,138.8378,138.6878,138.8378,1951.0
2020-02-11 11:40:00,157.45,157.54,157.39,157.39,3005.0,138.9084,138.9878,138.8555,138.8555,3005.0
2020-02-11 11:45:00,157.43,157.48,157.38,157.45,2948.0,138.8907,138.9349,138.8466,138.9084,2948.0
2020-02-11 11:50:00,157.46,157.54,157.42,157.5,2780.0,138.9172,138.9878,138.8819,138.9525,2780.0
2020-02-11 11:55:00,157.5,157.5,157.46,157.46,2970.0,138.9525,138.9525,138.9172,138.9172,2970.0
2020-02-11 12:00:00,157.44,157.46,157.27,157.34,5501.0,138.8996,138.9172,138.7496,138.8113,5501.0
2020-02-11 12:05:00,157.34,157.44,157.26,157.36,19383.0,138.8113,138.8996,138.7408,138.829,19383.0
2020-02-11 12:10:00,157.37,157.59,157.37,157.59,4433.0,138.8378,139.0319,138.8378,139.0319,4433.0
2020-02-11 12:15:00,157.55,157.57,157.5,157.54,2600.0,138.9966,139.0143,138.9525,138.9878,2600.0
2020-02-11 12:20:00,157.48,157.59,157.48,157.53,3860.0,138.9349,139.0319,138.9349,138.979,3860.0
2020-02-11 12:25:00,157.57,157.57,157.44,157.47,2100.0,139.0143,139.0143,138.8996,138.926,2100.0
2020-02-11 12:30:00,157.46,157.47,157.43,157.47,1900.0,138.9172,138.926,138.8907,138.926,1900.0
2020-02-11 12:35:00,157.47,157.47,157.4,157.41,1300.0,138.926,138.926,138.8643,138.8731,1300.0
2020-02-11 12:40:00,157.46,157.46,157.36,157.38,2500.0,138.9172,138.9172,138.829,138.8466,2500.0
2020-02-11 12:45:00,157.37,157.5,157.37,157.49,2764.0,138.8378,138.9525,138.8378,138.9437,2764.0
2020-02-11 12:50:00,157.49,157.53,157.46,157.5,2182.0,138.9437,138.979,138.9172,138.9525,2182.0
2020-02-11 12:55:00,157.5,157.5,157.42,157.5,1827.0,138.9525,138.9525,138.8819,138.9525,1827.0
2020-02-11 13:00:00,157.49,157.52,157.45,157.47,1230.0,138.9437,138.9701,138.9084,138.926,1230.0
2020-02-11 13:05:00,157.49,157.49,157.45,157.46,3700.0,138.9437,138.9437,138.9084,138.9172,3700.0
2020-02-11 13:10:00,157.44,157.6,157.43,157.55,5473.0,138.8996,139.0407,138.8907,138.9966,5473.0
2020-02-11 13:15:00,157.55,157.6,157.49,157.56,2802.0,138.9966,139.0407,138.9437,139.0054,2802.0
2020-02-11 13:20:00,157.56,157.56,157.48,157.52,2700.0,139.0054,139.0054,138.9349,138.9701,2700.0
2020-02-11 13:25:00,157.54,157.57,157.54,157.56,700.0,138.9878,139.0143,138.9878,139.0054,700.0
2020-02-11 13:30:00,157.49,157.56,157.49,157.49,2103.0,138.9437,139.0054,138.9437,138.9437,2103.0
2020-02-11 13:35:00,157.47,157.56,157.47,157.55,3801.0,138.926,139.0054,138.926,138.9966,3801.0
2020-02-11 13:40:00,157.56,157.57,157.49,157.51,971.0,139.0054,139.0143,138.9437,138.9613,971.0
2020-02-11 13:45:00,157.49,157.6,157.48,157.6,2401.0,138.9437,139.0407,138.9349,139.0407,2401.0
2020-02-11 13:50:00,157.62,157.8,157.62,157.78,2000.0,139.0584,139.2172,139.0584,139.1995,2000.0
2020-02-11 13:55:00,157.78,157.86,157.77,157.82,3932.0,139.1995,139.2701,139.1907,139.2348,3932.0
2020-02-11 14:00:00,157.87,157.95,157.81,157.9,12930.0,139.2789,139.3495,139.226,139.3054,12930.0
2020-02-11 14:05:00,157.93,158.03,157.86,158.03,4864.0,139.3319,139.4201,139.2701,139.4201,4864.0
2020-02-11 14:10:00,158.03,158.24,157.98,158.15,6912.0,139.4201,139.6054,139.376,139.526,6912.0
2020-02-11 14:15:00,158.14,158.23,158.03,158.04,5193.0,139.5171,139.5965,139.4201,139.4289,5193.0
2020-02-11 14:20:00,158.03,158.12,157.98,158.09,5731.0,139.4201,139.4995,139.376,139.473,5731.0
2020-02-11 14:25:00,158.06,158.12,158.05,158.06,3990.0,139.4466,139.4995,139.4377,139.4466,3990.0
2020-02-11 14:30:00,158.08,158.19,158.08,158.14,6400.0,139.4642,139.5612,139.4642,139.5171,6400.0
2020-02-11 14:35:00,158.14,158.15,158.1,158.13,2500.0,139.5171,139.526,139.4818,139.5083,2500.0
2020-02-11 14:40:00,158.12,158.12,157.93,158.06,5527.0,139.4995,139.4995,139.3319,139.4466,5527.0
2020-02-11 14:45:00,158.06,158.07,157.99,158.02,5944.0,139.4466,139.4554,139.3848,139.4113,5944.0
2020-02-11 14:50:00,158.0,158.01,157.95,158.01,4150.0,139.3936,139.4024,139.3495,139.4024,4150.0
2020-02-11 14:55:00,158.01,158.03,157.97,158.01,5912.0,139.4024,139.4201,139.3672,139.4024,5912.0
2020-02-11 15:00:00,158.01,158.05,157.98,157.98,3022.0,139.4024,139.4377,139.376,139.376,3022.0
2020-02-11 15:05:00,158.01,158.06,157.97,158.0,7404.0,139.4024,139.4466,139.3672,139.3936,7404.0
2020-02-11 15:10:00,158.01,158.03,157.95,157.97,5024.0,139.4024,139.4201,139.3495,139.3672,5024.0
2020-02-11 15:15:00,157.98,158.0,157.91,157.95,6866.0,139.376,139.3936,139.3142,139.3495,6866.0
2020-02-11 15:20:00,157.95,158.03,157.95,158.02,3789.0,139.3495,139.4201,139.3495,139.4113,3789.0
2020-02-11 15:25:00,158.03,158.04,157.92,157.92,5182.0,139.4201,139.4289,139.323,139.323,5182.0
2020-02-11 15:30:00,157.93,157.99,157.91,157.96,11819.0,139.3319,139.3848,139.3142,139.3583,11819.0
2020-02-11 15:35:00,157.95,157.98,157.88,157.89,8259.0,139.3495,139.376,139.2878,139.2966,8259.0
2020-02-11 15:40:00,157.9,158.01,157.89,157.92,8015.0,139.3054,139.4024,139.2966,139.323,8015.0
2020-02-11 15:45:00,157.94,158.0,157.76,157.77,9286.0,139.3407,139.3936,139.1819,139.1907,9286.0
2020-02-11 15:50:00,157.8,157.95,157.76,157.88,16276.0,139.2172,139.3495,139.1819,139.2878,16276.0
2020-02-11 15:55:00,157.87,157.88,157.58,157.65,50145.0,139.2789,139.2878,139.0231,139.0848,50145.0
2020-02-12 09:30:00,157.38,157.65,157.21,157.34,12755.0,138.8466,139.0848,138.6967,138.8113,12755.0
2020-02-12 09:35:00,157.25,157.6,156.82,157.6,6183.0,138.7319,139.0407,138.3526,139.0407,6183.0
2020-02-12 09:40:00,157.89,157.89,157.43,157.52,1878.0,139.2966,139.2966,138.8907,138.9701,1878.0
2020-02-12 09:45:00,157.34,157.46,157.3,157.46,2114.0,138.8113,138.9172,138.7761,138.9172,2114.0
2020-02-12 09:50:00,157.49,157.5,157.33,157.46,4944.0,138.9437,138.9525,138.8025,138.9172,4944.0
2020-02-12 09:55:00,157.41,157.45,156.97,157.02,3909.0,138.8731,138.9084,138.4849,138.529,3909.0
2020-02-12 10:00:00,157.02,157.05,156.65,156.77,3137.0,138.529,138.5555,138.2026,138.3085,3137.0
2020-02-12 10:05:00,156.69,156.84,156.68,156.83,3722.0,138.2379,138.3702,138.2291,138.3614,3722.0
2020-02-12 10:10:00,156.93,157.1,156.88,157.05,3800.0,138.4496,138.5996,138.4055,138.5555,3800.0
2020-02-12 10:15:00,157.05,157.08,156.81,156.9,3254.0,138.5555,138.582,138.3438,138.4232,3254.0
2020-02-12 10:20:00,156.96,157.15,156.9,157.05,1863.0,138.4761,138.6437,138.4232,138.5555,1863.0
2020-02-12 10:25:00,157.07,157.23,157.04,157.14,3426.0,138.5731,138.7143,138.5467,138.6349,3426.0
2020-02-12 10:30:00,157.15,157.21,157.09,157.21,3392.0,138.6437,138.6967,138.5908,138.6967,3392.0
2020-02-12 10:35:00,157.21,157.31,157.12,157.12,5433.0,138.6967,138.7849,138.6173,138.6173,5433.0
2020-02-12 10:40:00,157.12,157.26,157.08,157.12,8605.0,138.6173,138.7408,138.582,138.6173,8605.0
2020-02-12 10:45:00,157.16,157.35,157.14,157.34,4067.0,138.6525,138.8202,138.6349,138.8113,4067.0
2020-02-12 10:50:00,157.3,157.33,157.2,157.2,3086.0,138.7761,138.8025,138.6878,138.6878,3086.0
2020-02-12 10:55:00,157.1,157.23,157.01,157.22,2741.0,138.5996,138.7143,138.5202,138.7055,2741.0
2020-02-12 11:00:00,157.22,157.32,157.17,157.21,4326.0,138.7055,138.7937,138.6614,138.6967,4326.0
2020-02-12 11:05:00,157.2,157.44,157.19,157.44,3426.0,138.6878,138.8996,138.679,138.8996,3426.0
2020-02-12 11:10:00,157.42,157.51,157.32,157.47,3891.0,138.8819,138.9613,138.7937,138.926,3891.0
2020-02-12 11:15:00,157.47,157.67,157.46,157.67,5510.0,138.926,139.1025,138.9172,139.1025,5510.0
2020-02-12 11:20:00,157.74,157.91,157.74,157.89,2020.0,139.1642,139.3142,139.1642,139.2966,2020.0
2020-02-12 11:25:00,157.89,158.35,157.88,158.34,5516.0,139.2966,139.7024,139.2878,139.6936,5516.0
2020-02-12 11:30:00,158.28,158.3,158.14,158.15,2223.0,139.6406,139.6583,139.5171,139.526,2223.0
2020-02-12 11:35:00,158.19,158.27,158.13,158.27,2013.0,139.5612,139.6318,139.5083,139.6318,2013.0
2020-02-12 11:40:00,158.22,158.23,158.15,158.21,2000.0,139.5877,139.5965,139.526,139.5789,2000.0
2020-02-12 11:45:00,158.23,158.35,158.2,158.2,3588.0,139.5965,139.7024,139.5701,139.5701,3588.0
2020-02-12 11:50:00,158.1,158.2,158.06,158.2,1997.0,139.4818,139.5701,139.4466,139.5701,1997.0
2020-02-12 11:55:00,158.19,158.28,158.19,158.26,2220.0,139.5612,139.6406,139.5612,139.623,2220.0
2020-02-12 12:00:00,158.24,158.24,158.14,158.2,2387.0,139.6054,139.6054,139.5171,139.5701,2387.0
2020-02-12 12:05:00,158.18,158.19,158.14,158.15,1414.0,139.5524,139.5612,139.5171,139.526,1414.0
2020-02-12 12:10:00,158.17,158.19,158.07,158.17,3344.0,139.5436,139.5612,139.4554,139.5436,3344.0
2020-02-12 12:15:00,158.18,158.18,158.13,158.17,1200.0,139.5524,139.5524,139.5083,139.5436,1200.0
2020-02-12 12:20:00,158.2,158.26,158.1,158.1,3200.0,139.5701,139.623,139.4818,139.4818,3200.0
2020-02-12 12:25:00,158.12,158.14,158.09,158.12,2100.0,139.4995,139.5171,139.473,139.4995,2100.0
2020-02-12 12:30:00,158.14,158.17,158.05,158.1,2700.0,139.5171,139.5436,139.4377,139.4818,2700.0
2020-02-12 12:35:00,158.12,158.12,157.99,158.03,1644.0,139.4995,139.4995,139.3848,139.4201,1644.0
2020-02-12 12:40:00,158.03,158.12,158.03,158.12,1100.0,139.4201,139.4995,139.4201,139.4995,1100.0
2020-02-12 12:45:00,158.14,158.14,158.08,158.08,805.0,139.5171,139.5171,139.4642,139.4642,805.0
2020-02-12 12:50:00,158.06,158.06,157.96,157.99,1622.0,139.4466,139.4466,139.3583,139.3848,1622.0
2020-02-12 12:55:00,157.94,157.94,157.8,157.8,2141.0,139.3407,139.3407,139.2172,139.2172,2141.0
2020-02-12 13:00:00,157.82,157.89,157.72,157.72,2600.0,139.2348,139.2966,139.1466,139.1466,2600.0
2020-02-12 13:05:00,157.73,157.75,157.6,157.62,3961.0,139.1554,139.1731,139.0407,139.0584,3961.0
2020-02-12 13:10:00,157.59,157.62,157.44,157.47,10496.0,139.0319,139.0584,138.8996,138.926,10496.0
2020-02-12 13:15:00,157.51,157.53,157.43,157.46,1752.0,138.9613,138.979,138.8907,138.9172,1752.0
2020-02-12 13:20:00,157.53,157.53,157.41,157.41,2240.0,138.979,138.979,138.8731,138.8731,2240.0
2020-02-12 13:25:00,157.41,157.51,157.35,157.51,2710.0,138.8731,138.9613,138.8202,138.9613,2710.0
2020-02-12 13:30:00,157.69,157.83,157.67,157.83,2385.0,139.1201,139.2436,139.1025,139.2436,2385.0
2020-02-12 13:35:00,157.8,157.8,157.64,157.67,1459.0,139.2172,139.2172,139.076,139.1025,1459.0
2020-02-12 13:40:00,157.68,157.74,157.6,157.64,2404.0,139.1113,139.1642,139.0407,139.076,2404.0
2020-02-12 13:45:00,157.64,157.66,157.6,157.63,1371.0,139.076,139.0937,139.0407,139.0672,1371.0
2020-02-12 13:50:00,157.67,157.74,157.64,157.66,1966.0,139.1025,139.1642,139.076,139.0937,1966.0
2020-02-12 13:55:00,157.67,157.67,157.59,157.59,1900.0,139.1025,139.1025,139.0319,139.0319,1900.0
2020-02-12 14:00:00,157.63,157.76,157.63,157.73,7352.0,139.0672,139.1819,139.0672,139.1554,7352.0
2020-02-12 14:05:00,157.74,157.82,157.73,157.77,1451.0,139.1642,139.2348,139.1554,139.1907,1451.0
2020-02-12 14:10:00,157.77,157.87,157.72,157.87,2700.0,139.1907,139.2789,139.1466,139.2789,2700.0
2020-02-12 14:15:00,157.85,157.86,157.73,157.81,1900.0,139.2613,139.2701,139.1554,139.226,1900.0
2020-02-12 14:20:00,157.82,157.82,157.77,157.82,1391.0,139.2348,139.2348,139.1907,139.2348,1391.0
2020-02-12 14:25:00,157.83,157.85,157.78,157.84,2384.0,139.2436,139.2613,139.1995,139.2525,2384.0
2020-02-12 14:30:00,157.82,157.82,157.76,157.82,1429.0,139.2348,139.2348,139.1819,139.2348,1429.0
2020-02-12 14:35:00,157.84,157.92,157.82,157.91,1017.0,139.2525,139.323,139.2348,139.3142,1017.0
2020-02-12 14:40:00,157.91,157.92,157.87,157.9,2460.0,139.3142,139.323,139.2789,139.3054,2460.0
2020-02-12 14:45:00,157.92,158.0,157.91,158.0,1926.0,139.323,139.3936,139.3142,139.3936,1926.0
2020-02-12 14:50:00,158.01,158.05,157.91,157.95,2400.0,139.4024,139.4377,139.3142,139.3495,2400.0
2020-02-12 14:55:00,157.97,158.0,157.96,158.0,1413.0,139.3672,139.3936,139.3583,139.3936,1413.0
2020-02-12 15:00:00,157.98,158.0,157.96,157.96,1000.0,139.376,139.3936,139.3583,139.3583,1000.0
2020-02-12 15:05:00,157.96,158.11,157.96,158.11,4254.0,139.3583,139.4907,139.3583,139.4907,4254.0
2020-02-12 15:10:00,158.15,158.18,158.12,158.15,2602.0,139.526,139.5524,139.4995,139.526,2602.0
2020-02-12 15:15:00,158.13,158.15,158.11,158.15,3352.0,139.5083,139.526,139.4907,139.526,3352.0
2020-02-12 15:20:00,158.16,158.2,158.13,158.2,5964.0,139.5348,139.5701,139.5083,139.5701,5964.0
2020-02-12 15:25:00,158.21,158.21,158.06,158.08,5601.0,139.5789,139.5789,139.4466,139.4642,5601.0
2020-02-12 15:30:00,158.06,158.08,157.9,158.04,13761.0,139.4466,139.4642,139.3054,139.4289,13761.0
2020-02-12 15:35:00,158.01,158.15,157.99,158.07,8415.0,139.4024,139.526,139.3848,139.4554,8415.0
2020-02-12 15:40:00,158.07,158.07,157.89,158.01,7384.0,139.4554,139.4554,139.2966,139.4024,7384.0
2020-02-12 15:45:00,158.03,158.06,157.87,157.88,7258.0,139.4201,139.4466,139.2789,139.2878,7258.0
2020-02-12 15:50:00,157.88,158.12,157.88,158.12,20233.0,139.2878,139.4995,139.2878,139.4995,20233.0
2020-02-12 15:55:00,158.11,158.12,157.64,157.83,64695.0,139.4907,139.4995,139.076,139.2436,64695.0
2020-02-13 09:30:00,157.66,158.34,157.49,157.5,10664.0,139.0937,139.6936,138.9437,138.9525,10664.0
2020-02-13 09:35:00,157.62,157.75,157.54,157.75,1535.0,139.0584,139.1731,138.9878,139.1731,1535.0
2020-02-13 09:40:00,157.73,157.84,157.64,157.7,1400.0,139.1554,139.2525,139.076,139.1289,1400.0
2020-02-13 09:45:00,157.64,157.76,157.37,157.75,2821.0,139.076,139.1819,138.8378,139.1731,2821.0
2020-02-13 09:50:00,157.79,157.81,157.56,157.75,2507.0,139.2084,139.226,139.0054,139.1731,2507.0
2020-02-13 09:55:00,157.7,157.92,157.65,157.73,4430.0,139.1289,139.323,139.0848,139.1554,4430.0
2020-02-13 10:00:00,157.75,157.9,157.58,157.58,6252.0,139.1731,139.3054,139.0231,139.0231,6252.0
2020-02-13 10:05:00,157.58,157.74,157.54,157.65,5468.0,139.0231,139.1642,138.9878,139.0848,5468.0
2020-02-13 10:10:00,157.7,157.86,157.65,157.86,4140.0,139.1289,139.2701,139.0848,139.2701,4140.0
2020-02-13 10:15:00,157.86,157.91,157.75,157.81,2536.0,139.2701,139.3142,139.1731,139.226,2536.0
2020-02-13 10:20:00,157.77,157.8,157.62,157.63,3103.0,139.1907,139.2172,139.0584,139.0672,3103.0
2020-02-13 10:25:00,157.64,157.87,157.64,157.79,3410.0,139.076,139.2789,139.076,139.2084,3410.0
2020-02-13 10:30:00,157.78,157.91,157.71,157.91,3700.0,139.1995,139.3142,139.1378,139.3142,3700.0
2020-02-13 10:35:00,157.92,158.07,157.85,157.85,5932.0,139.323,139.4554,139.2613,139.2613,5932.0
2020-02-13 10:40:00,157.83,158.27,157.81,158.18,16928.0,139.2436,139.6318,139.226,139.5524,16928.0
2020-02-13 10:45:00,158.13,158.28,158.01,158.17,25612.0,139.5083,139.6406,139.4024,139.5436,25612.0
2020-02-13 10:50:00,158.19,158.31,158.06,158.3,27322.0,139.5612,139.6671,139.4466,139.6583,27322.0
2020-02-13 10:55:00,158.26,158.5,158.26,158.42,28730.0,139.623,139.8347,139.623,139.7642,28730.0
2020-02-13 11:00:00,158.42,158.71,158.29,158.71,26327.0,139.7642,140.02,139.6495,140.02,26327.0
2020-02-13 11:05:00,158.65,158.99,158.64,158.95,9673.0,139.9671,140.267,139.9583,140.2317,9673.0
2020-02-13 11:10:00,158.98,158.99,158.7,158.73,7781.0,140.2582,140.267,140.0112,140.0377,7781.0
2020-02-13 11:15:00,158.77,158.88,158.76,158.84,3891.0,140.0729,140.17,140.0641,140.1347,3891.0
2020-02-13 11:20:00,158.86,158.92,158.82,158.89,3009.0,140.1523,140.2053,140.1171,140.1788,3009.0
2020-02-13 11:25:00,158.87,159.03,158.87,158.92,7005.0,140.1612,140.3023,140.1612,140.2053,7005.0
2020-02-13 11:30:00,158.88,158.88,158.69,158.78,5222.0,140.17,140.17,140.0024,140.0818,5222.0
2020-02-13 11:35:00,158.79,158.79,158.44,158.44,1215.0,140.0906,140.0906,139.7818,139.7818,1215.0
2020-02-13 11:40:00,158.43,158.53,158.38,158.53,4133.0,139.773,139.8612,139.7289,139.8612,4133.0
2020-02-13 11:45:00,158.49,158.6,158.49,158.56,1540.0,139.8259,139.923,139.8259,139.8877,1540.0
2020-02-13 11:50:00,158.51,158.53,158.46,158.52,1700.0,139.8436,139.8612,139.7995,139.8524,1700.0
2020-02-13 11:55:00,158.5,158.52,158.43,158.44,2300.0,139.8347,139.8524,139.773,139.7818,2300.0
2020-02-13 12:00:00,158.47,158.48,158.26,158.33,2700.0,139.8083,139.8171,139.623,139.6848,2700.0
2020-02-13 12:05:00,158.36,158.45,158.29,158.43,5530.0,139.7112,139.7906,139.6495,139.773,5530.0
2020-02-13 12:10:00,158.43,158.52,158.41,158.45,2323.0,139.773,139.8524,139.7553,139.7906,2323.0
2020-02-13 12:15:00,158.44,158.64,158.44,158.64,1988.0,139.7818,139.9583,139.7818,139.9583,1988.0
2020-02-13 12:20:00,158.62,158.65,158.58,158.63,3712.0,139.9406,139.9671,139.9053,139.9494,3712.0
2020-02-13 12:25:00,158.69,158.85,158.66,158.85,2751.0,140.0024,140.1435,139.9759,140.1435,2751.0
2020-02-13 12:30:00,158.88,158.97,158.77,158.77,3987.0,140.17,140.2494,140.0729,140.0729,3987.0
2020-02-13 12:35:00,158.78,158.78,158.57,158.57,2780.0,140.0818,140.0818,139.8965,139.8965,2780.0
2020-02-13 12:40:00,158.56,158.58,158.49,158.58,3114.0,139.8877,139.9053,139.8259,139.9053,3114.0
2020-02-13 12:45:00,158.58,158.58,158.42,158.42,1420.0,139.9053,139.9053,139.7642,139.7642,1420.0
2020-02-13 12:50:00,158.49,158.57,158.46,158.52,1058.0,139.8259,139.8965,139.7995,139.8524,1058.0
2020-02-13 12:55:00,158.48,158.62,158.48,158.61,1500.0,139.8171,139.9406,139.8171,139.9318,1500.0
2020-02-13 13:00:00,158.68,158.76,158.58,158.63,2314.0,139.9935,140.0641,139.9053,139.9494,2314.0
2020-02-13 13:05:00,158.6,158.6,158.48,158.5,3400.0,139.923,139.923,139.8171,139.8347,3400.0
2020-02-13 13:10:00,158.54,158.69,158.54,158.65,2029.0,139.87,140.0024,139.87,139.9671,2029.0
2020-02-13 13:15:00,158.62,158.67,158.6,158.67,1883.0,139.9406,139.9847,139.923,139.9847,1883.0
2020-02-13 13:20:00,158.66,158.69,158.65,158.67,2548.0,139.9759,140.0024,139.9671,139.9847,2548.0
2020-02-13 13:25:00,158.71,158.75,158.67,158.67,1500.0,140.02,140.0553,139.9847,139.9847,1500.0
2020-02-13 13:30:00,158.7,158.78,158.69,158.78,2010.0,140.0112,140.0818,140.0024,140.0818,2010.0
2020-02-13 13:35:00,158.76,158.83,158.73,158.81,4893.0,140.0641,140.1259,140.0377,140.1082,4893.0
2020-02-13 13:40:00,158.83,158.95,158.83,158.92,2005.0,140.1259,140.2317,140.1259,140.2053,2005.0
2020-02-13 13:45:00,158.94,159.04,158.83,158.84,7200.0,140.2229,140.3111,140.1259,140.1347,7200.0
2020-02-13 13:50:00,158.87,158.87,158.7,158.77,2093.0,140.1612,140.1612,140.0112,140.0729,2093.0
2020-02-13 13:55:00,158.8,158.81,158.61,158.63,2263.0,140.0994,140.1082,139.9318,139.9494,2263.0
2020-02-13 14:00:00,158.67,158.76,158.62,158.7,3560.0,139.9847,140.0641,139.9406,140.0112,3560.0
2020-02-13 14:05:00,158.7,158.88,158.7,158.75,2600.0,140.0112,140.17,140.0112,140.0553,2600.0
2020-02-13 14:10:00,158.76,158.96,158.76,158.92,1300.0,140.0641,140.2406,140.0641,140.2053,1300.0
2020-02-13 14:15:00,158.91,159.1,158.9,159.04,3267.0,140.1965,140.3641,140.1876,140.3111,3267.0
2020-02-13 14:20:00,159.05,159.08,158.99,158.99,2935.0,140.32,140.3464,140.267,140.267,2935.0
2020-02-13 14:25:00,159.0,159.02,158.8,158.8,3455.0,140.2759,140.2935,140.0994,140.0994,3455.0
2020-02-13 14:30:00,158.83,158.91,158.8,158.91,4124.0,140.1259,140.1965,140.0994,140.1965,4124.0
2020-02-13 14:35:00,158.95,159.08,158.94,159.08,2034.0,140.2317,140.3464,140.2229,140.3464,2034.0
2020-02-13 14:40:00,159.1,159.29,159.09,159.25,7254.0,140.3641,140.5317,140.3553,140.4964,7254.0
2020-02-13 14:45:00,159.25,159.34,159.24,159.28,10555.0,140.4964,140.5758,140.4876,140.5229,10555.0
2020-02-13 14:50:00,159.3,159.36,159.28,159.34,5193.0,140.5405,140.5935,140.5229,140.5758,5193.0
2020-02-13 14:55:00,159.34,159.41,159.33,159.37,3695.0,140.5758,140.6376,140.567,140.6023,3695.0
2020-02-13 15:00:00,159.37,159.39,159.26,159.27,7874.0,140.6023,140.6199,140.5052,140.5141,7874.0
2020-02-13 15:05:00,159.21,159.29,159.21,159.27,2700.0,140.4611,140.5317,140.4611,140.5141,2700.0
2020-02-13 15:10:00,159.29,159.33,159.23,159.25,1200.0,140.5317,140.567,140.4788,140.4964,1200.0
2020-02-13 15:15:00,159.25,159.29,159.19,159.22,1700.0,140.4964,140.5317,140.4435,140.47,1700.0
2020-02-13 15:20:00,159.22,159.32,159.22,159.32,2122.0,140.47,140.5582,140.47,140.5582,2122.0
2020-02-13 15:25:00,159.3,159.32,159.22,159.3,4047.0,140.5405,140.5582,140.47,140.5405,4047.0
2020-02-13 15:30:00,159.29,159.29,159.1,159.11,3211.0,140.5317,140.5317,140.3641,140.3729,3211.0
2020-02-13 15:35:00,159.14,159.24,159.12,159.22,4200.0,140.3994,140.4876,140.3817,140.47,4200.0
2020-02-13 15:40:00,159.25,159.37,159.15,159.31,4442.0,140.4964,140.6023,140.4082,140.5494,4442.0
2020-02-13 15:45:00,159.32,159.48,159.22,159.48,9392.0,140.5582,140.6993,140.47,140.6993,9392.0
2020-02-13 15:50:00,159.47,159.47,159.13,159.13,21268.0,140.6905,140.6905,140.3906,140.3906,21268.0
2020-02-13 15:55:00,159.14,159.33,159.11,159.33,34915.0,140.3994,140.567,140.3729,140.567,34915.0
2020-02-14 09:30:00,159.0,159.33,158.82,159.25,21015.0,140.2759,140.567,140.1171,140.4964,21015.0
2020-02-14 09:35:00,159.12,159.24,158.92,159.13,4037.0,140.3817,140.4876,140.2053,140.3906,4037.0
2020-02-14 09:40:00,159.14,159.72,159.12,159.72,12583.0,140.3994,140.9111,140.3817,140.9111,12583.0
2020-02-14 09:45:00,159.53,159.53,159.38,159.46,3033.0,140.7434,140.7434,140.6111,140.6817,3033.0
2020-02-14 09:50:00,159.42,159.56,159.39,159.56,1055.0,140.6464,140.7699,140.6199,140.7699,1055.0
2020-02-14 09:55:00,159.65,159.68,159.53,159.59,2601.0,140.8493,140.8758,140.7434,140.7964,2601.0
2020-02-14 10:00:00,159.64,159.65,159.58,159.64,2500.0,140.8405,140.8493,140.7876,140.8405,2500.0
2020-02-14 10:05:00,159.59,159.72,159.52,159.67,4151.0,140.7964,140.9111,140.7346,140.867,4151.0
2020-02-14 10:10:00,159.73,159.83,159.72,159.72,9825.0,140.9199,141.0081,140.9111,140.9111,9825.0
2020-02-14 10:15:00,159.8,159.92,159.8,159.81,2635.0,140.9816,141.0875,140.9816,140.9905,2635.0
2020-02-14 10:20:00,159.8,159.82,159.58,159.66,2599.0,140.9816,140.9993,140.7876,140.8581,2599.0
2020-02-14 10:25:00,159.66,159.76,159.66,159.76,600.0,140.8581,140.9464,140.8581,140.9464,600.0
2020-02-14 10:30:00,159.74,159.82,159.66,159.66,3109.0,140.9287,140.9993,140.8581,140.8581,3109.0
2020-02-14 10:35:00,159.66,159.87,159.66,159.87,2284.0,140.8581,141.0434,140.8581,141.0434,2284.0
2020-02-14 10:40:00,159.82,159.88,159.76,159.8,2683.0,140.9993,141.0522,140.9464,140.9816,2683.0
2020-02-14 10:45:00,159.88,160.08,159.87,159.89,22498.0,141.0522,141.2287,141.0434,141.0611,22498.0
2020-02-14 10:50:00,159.88,159.92,159.8,159.92,3900.0,141.0522,141.0875,140.9816,141.0875,3900.0
2020-02-14 10:55:00,159.96,160.03,159.96,159.96,2046.0,141.1228,141.1846,141.1228,141.1228,2046.0
2020-02-14 11:00:00,159.97,159.97,159.7,159.72,3944.0,141.1316,141.1316,140.8934,140.9111,3944.0
2020-02-14 11:05:00,159.74,159.94,159.74,159.92,2000.0,140.9287,141.1052,140.9287,141.0875,2000.0
2020-02-14 11:10:00,159.93,160.14,159.93,160.14,10051.0,141.0963,141.2816,141.0963,141.2816,10051.0
2020-02-14 11:15:00,160.2,160.2,160.01,160.09,5837.0,141.3345,141.3345,141.1669,141.2375,5837.0
2020-02-14 11:20:00,160.0,160.04,159.9,159.99,3499.0,141.1581,141.1934,141.0699,141.1493,3499.0
2020-02-14 11:25:00,159.99,160.08,159.99,160.07,1702.0,141.1493,141.2287,141.1493,141.2199,1702.0
2020-02-14 11:30:00,160.05,160.05,159.88,159.97,4004.0,141.2022,141.2022,141.0522,141.1316,4004.0
2020-02-14 11:35:00,160.02,160.02,159.97,159.99,1443.0,141.1757,141.1757,141.1316,141.1493,1443.0
2020-02-14 11:40:00,160.08,160.08,160.01,160.06,2300.0,141.2287,141.2287,141.1669,141.211,2300.0
2020-02-14 11:45:00,160.06,160.24,160.05,160.22,3525.0,141.211,141.3698,141.2022,141.3522,3525.0
2020-02-14 11:50:00,160.19,160.32,160.18,160.3,3299.0,141.3257,141.4404,141.3169,141.4228,3299.0
2020-02-14 11:55:00,160.35,160.48,160.33,160.42,1900.0,141.4669,141.5816,141.4492,141.5286,1900.0
2020-02-14 12:00:00,160.42,160.44,160.14,160.14,5765.0,141.5286,141.5463,141.2816,141.2816,5765.0
2020-02-14 12:05:00,160.15,160.21,160.09,160.17,3558.0,141.2904,141.3434,141.2375,141.3081,3558.0
2020-02-14 12:10:00,160.14,160.32,160.14,160.27,2933.0,141.2816,141.4404,141.2816,141.3963,2933.0
2020-02-14 12:15:00,160.33,160.35,160.27,160.35,1986.0,141.4492,141.4669,141.3963,141.4669,1986.0
2020-02-14 12:20:00,160.33,160.52,160.33,160.5,4826.0,141.4492,141.6169,141.4492,141.5992,4826.0
2020-02-14 12:25:00,160.51,160.54,160.44,160.45,3777.0,141.608,141.6345,141.5463,141.5551,3777.0
2020-02-14 12:30:00,160.43,160.47,160.41,160.41,1000.0,141.5375,141.5727,141.5198,141.5198,1000.0
2020-02-14 12:35:00,160.44,160.51,160.42,160.46,3200.0,141.5463,141.608,141.5286,141.5639,3200.0
2020-02-14 12:40:00,160.47,160.49,160.4,160.45,4401.0,141.5727,141.5904,141.511,141.5551,4401.0
2020-02-14 12:45:00,160.45,160.46,160.33,160.46,8219.0,141.5551,141.5639,141.4492,141.5639,8219.0
2020-02-14 12:50:00,160.48,160.51,160.33,160.37,7370.0,141.5816,141.608,141.4492,141.4845,7370.0
2020-02-14 12:55:00,160.35,160.42,160.35,160.42,1475.0,141.4669,141.5286,141.4669,141.5286,1475.0
2020-02-14 13:00:00,160.44,160.59,160.38,160.41,7825.0,141.5463,141.6786,141.4933,141.5198,7825.0
2020-02-14 13:05:00,160.4,160.41,160.2,160.21,7366.0,141.511,141.5198,141.3345,141.3434,7366.0
2020-02-14 13:10:00,160.21,160.26,160.12,160.12,2740.0,141.3434,141.3875,141.264,141.264,2740.0
2020-02-14 13:15:00,160.13,160.19,160.11,160.18,3682.0,141.2728,141.3257,141.2551,141.3169,3682.0
2020-02-14 13:20:00,160.21,160.26,160.21,160.23,1200.0,141.3434,141.3875,141.3434,141.361,1200.0
2020-02-14 13:25:00,160.27,160.31,160.23,160.29,2300.0,141.3963,141.4316,141.361,141.4139,2300.0
2020-02-14 13:30:00,160.29,160.37,160.27,160.31,4400.0,141.4139,141.4845,141.3963,141.4316,4400.0
2020-02-14 13:35:00,160.3,160.37,160.25,160.28,7042.0,141.4228,141.4845,141.3787,141.4051,7042.0
2020-02-14 13:40:00,160.28,160.36,160.28,160.36,1100.0,141.4051,141.4757,141.4051,141.4757,1100.0
2020-02-14 13:45:00,160.34,160.35,160.19,160.29,3999.0,141.4581,141.4669,141.3257,141.4139,3999.0
2020-02-14 13:50:00,160.3,160.4,160.27,160.4,2411.0,141.4228,141.511,141.3963,141.511,2411.0
2020-02-14 13:55:00,160.38,160.45,160.38,160.39,3216.0,141.4933,141.5551,141.4933,141.5022,3216.0
2020-02-14 14:00:00,160.43,160.5,160.41,160.47,4658.0,141.5375,141.5992,141.5198,141.5727,4658.0
2020-02-14 14:05:00,160.45,160.58,160.43,160.47,5772.0,141.5551,141.6698,141.5375,141.5727,5772.0
2020-02-14 14:10:00,160.5,160.53,160.28,160.28,6096.0,141.5992,141.6257,141.4051,141.4051,6096.0
2020-02-14 14:15:00,160.28,160.32,160.17,160.24,2800.0,141.4051,141.4404,141.3081,141.3698,2800.0
2020-02-14 14:20:00,160.26,160.33,160.24,160.33,2800.0,141.3875,141.4492,141.3698,141.4492,2800.0
2020-02-14 14:25:00,160.31,160.36,160.27,160.31,3900.0,141.4316,141.4757,141.3963,141.4316,3900.0
2020-02-14 14:30:00,160.31,160.35,160.17,160.29,3131.0,141.4316,141.4669,141.3081,141.4139,3131.0
2020-02-14 14:35:00,160.26,160.35,160.25,160.3,1512.0,141.3875,141.4669,141.3787,141.4228,1512.0
2020-02-14 14:40:00,160.29,160.3,160.19,160.25,3190.0,141.4139,141.4228,141.3257,141.3787,3190.0
2020-02-14 14:45:00,160.23,160.23,160.07,160.07,2739.0,141.361,141.361,141.2199,141.2199,2739.0
2020-02-14 14:50:00,160.03,160.08,159.93,159.93,4534.0,141.1846,141.2287,141.0963,141.0963,4534.0
2020-02-14 14:55:00,159.94,159.94,159.78,159.79,2960.0,141.1052,141.1052,140.964,140.9728,2960.0
2020-02-14 15:00:00,159.76,159.82,159.68,159.69,6601.0,140.9464,140.9993,140.8758,140.8846,6601.0
2020-02-14 15:05:00,159.66,159.71,159.6,159.66,3454.0,140.8581,140.9022,140.8052,140.8581,3454.0
2020-02-14 15:10:00,159.67,159.67,159.55,159.6,1616.0,140.867,140.867,140.7611,140.8052,1616.0
2020-02-14 15:15:00,159.59,159.66,159.57,159.66,1699.0,140.7964,140.8581,140.7787,140.8581,1699.0
2020-02-14 15:20:00,159.63,159.91,159.63,159.88,3324.0,140.8317,141.0787,140.8317,141.0522,3324.0
2020-02-14 15:25:00,159.87,159.94,159.86,159.94,1501.0,141.0434,141.1052,141.0346,141.1052,1501.0
2020-02-14 15:30:00,159.93,160.13,159.93,160.09,4822.0,141.0963,141.2728,141.0963,141.2375,4822.0
2020-02-14 15:35:00,160.08,160.15,160.06,160.15,3616.0,141.2287,141.2904,141.211,141.2904,3616.0
2020-02-14 15:40:00,160.15,160.23,160.11,160.12,6045.0,141.2904,141.361,141.2551,141.264,6045.0
2020-02-14 15:45:00,160.14,160.24,160.08,160.16,7065.0,141.2816,141.3698,141.2287,141.2993,7065.0
2020-02-14 15:50:00,160.15,160.2,160.06,160.08,8246.0,141.2904,141.3345,141.211,141.2287,8246.0
2020-02-14 15:55:00,160.11,160.4,160.1,160.36,36609.0,141.2551,141.511,141.2463,141.4757,36609.0
2020-02-18 09:30:00,159.92,160.25,159.55,159.79,33306.0,141.0875,141.3787,140.7611,140.9728,33306.0
2020-02-18 09:35:00,159.95,159.95,159.61,159.89,3594.0,141.114,141.114,140.814,141.0611,3594.0
2020-02-18 09:40:00,160.0,160.46,159.89,160.46,4014.0,141.1581,141.5639,141.0611,141.5639,4014.0
2020-02-18 09:45:00,160.44,160.66,160.37,160.44,4512.0,141.5463,141.7404,141.4845,141.5463,4512.0
2020-02-18 09:50:00,160.49,160.59,160.38,160.46,2727.0,141.5904,141.6786,141.4933,141.5639,2727.0
2020-02-18 09:55:00,160.41,160.54,160.37,160.46,3099.0,141.5198,141.6345,141.4845,141.5639,3099.0
2020-02-18 10:00:00,160.53,160.57,160.43,160.52,5108.0,141.6257,141.661,141.5375,141.6169,5108.0
2020-02-18 10:05:00,160.53,160.6,160.39,160.55,4632.0,141.6257,141.6874,141.5022,141.6433,4632.0
2020-02-18 10:10:00,160.58,160.83,160.58,160.83,2698.0,141.6698,141.8904,141.6698,141.8904,2698.0
2020-02-18 10:15:00,160.75,160.75,160.53,160.61,3686.0,141.8198,141.8198,141.6257,141.6963,3686.0
2020-02-18 10:20:00,160.68,160.69,160.58,160.62,3067.0,141.758,141.7668,141.6698,141.7051,3067.0
2020-02-18 10:25:00,160.58,160.66,160.48,160.56,5139.0,141.6698,141.7404,141.5816,141.6522,5139.0
2020-02-18 10:30:00,160.55,160.55,160.3,160.33,3184.0,141.6433,141.6433,141.4228,141.4492,3184.0
2020-02-18 10:35:00,160.35,160.58,160.32,160.41,4772.0,141.4669,141.6698,141.4404,141.5198,4772.0
2020-02-18 10:40:00,160.52,160.52,160.41,160.41,1900.0,141.6169,141.6169,141.5198,141.5198,1900.0
2020-02-18 10:45:00,160.41,160.41,160.21,160.22,2600.0,141.5198,141.5198,141.3434,141.3522,2600.0
2020-02-18 10:50:00,160.24,160.26,160.02,160.12,2863.0,141.3698,141.3875,141.1757,141.264,2863.0
2020-02-18 10:55:00,160.13,160.23,160.05,160.07,4345.0,141.2728,141.361,141.2022,141.2199,4345.0
2020-02-18 11:00:00,160.13,160.42,160.1,160.3,3475.0,141.2728,141.5286,141.2463,141.4228,3475.0
2020-02-18 11:05:00,160.36,160.39,160.17,160.36,4795.0,141.4757,141.5022,141.3081,141.4757,4795.0
2020-02-18 11:10:00,160.45,160.6,160.45,160.6,2200.0,141.5551,141.6874,141.5551,141.6874,2200.0
2020-02-18 11:15:00,160.6,160.67,160.49,160.59,10239.0,141.6874,141.7492,141.5904,141.6786,10239.0
2020-02-18 11:20:00,160.63,160.63,160.48,160.58,6802.0,141.7139,141.7139,141.5816,141.6698,6802.0
2020-02-18 11:25:00,160.57,160.81,160.56,160.75,2680.0,141.661,141.8727,141.6522,141.8198,2680.0
2020-02-18 11:30:00,160.72,160.72,160.51,160.59,5319.0,141.7933,141.7933,141.608,141.6786,5319.0
2020-02-18 11:35:00,160.76,160.85,160.72,160.81,2200.0,141.8286,141.908,141.7933,141.8727,2200.0
2020-02-18 11:40:00,160.88,160.92,160.63,160.66,13184.0,141.9345,141.9698,141.7139,141.7404,13184.0
2020-02-18 11:45:00,160.69,160.77,160.61,160.68,4614.0,141.7668,141.8374,141.6963,141.758,4614.0
2020-02-18 11:50:00,160.65,160.73,160.61,160.61,3283.0,141.7316,141.8021,141.6963,141.6963,3283.0
2020-02-18 11:55:00,160.58,160.63,160.53,160.63,2629.0,141.6698,141.7139,141.6257,141.7139,2629.0
2020-02-18 12:00:00,160.74,160.74,160.56,160.58,3523.0,141.811,141.811,141.6522,141.6698,3523.0
2020-02-18 12:05:00,160.55,160.57,160.39,160.45,2050.0,141.6433,141.661,141.5022,141.5551,2050.0
2020-02-18 12:10:00,160.49,160.54,160.46,160.47,1400.0,141.5904,141.6345,141.5639,141.5727,1400.0
2020-02-18 12:15:00,160.51,160.55,160.41,160.48,4023.0,141.608,141.6433,141.5198,141.5816,4023.0
2020-02-18 12:20:00,160.48,160.5,160.3,160.3,9460.0,141.5816,141.5992,141.4228,141.4228,9460.0
2020-02-18 12:25:00,160.32,160.34,160.18,160.34,6206.0,141.4404,141.4581,141.3169,141.4581,6206.0
2020-02-18 12:30:00,160.36,160.44,160.36,160.44,2631.0,141.4757,141.5463,141.4757,141.5463,2631.0
2020-02-18 12:35:00,160.42,160.48,160.35,160.42,5592.0,141.5286,141.5816,141.4669,141.5286,5592.0
2020-02-18 12:40:00,160.4,160.43,160.34,160.43,3277.0,141.511,141.5375,141.4581,141.5375,3277.0
2020-02-18 12:45:00,160.44,160.5,160.33,160.35,2902.0,141.5463,141.5992,141.4492,141.4669,2902.0
2020-02-18 12:50:00,160.31,160.32,160.16,160.22,2222.0,141.4316,141.4404,141.2993,141.3522,2222.0
2020-02-18 12:55:00,160.19,160.31,160.18,160.31,1603.0,141.3257,141.4316,141.3169,141.4316,1603.0
2020-02-18 13:00:00,160.31,160.33,160.2,160.2,3069.0,141.4316,141.4492,141.3345,141.3345,3069.0
2020-02-18 13:05:00,160.22,160.31,160.21,160.27,2739.0,141.3522,141.4316,141.3434,141.3963,2739.0
2020-02-18 13:10:00,160.31,160.37,160.21,160.21,3562.0,141.4316,141.4845,141.3434,141.3434,3562.0
2020-02-18 13:15:00,160.24,160.26,160.09,160.09,1615.0,141.3698,141.3875,141.2375,141.2375,1615.0
2020-02-18 13:20:00,160.09,160.19,160.07,160.17,4875.0,141.2375,141.3257,141.2199,141.3081,4875.0
2020-02-18 13:25:00,160.18,160.23,160.16,160.2,1407.0,141.3169,141.361,141.2993,141.3345,1407.0
2020-02-18 13:30:00,160.21,160.28,160.2,160.22,2903.0,141.3434,141.4051,141.3345,141.3522,2903.0
2020-02-18 13:35:00,160.23,160.27,160.15,160.17,2850.0,141.361,141.3963,141.2904,141.3081,2850.0
2020-02-18 13:40:00,160.22,160.36,160.22,160.32,3730.0,141.3522,141.4757,141.3522,141.4404,3730.0
2020-02-18 13:45:00,160.34,160.39,160.28,160.35,4260.0,141.4581,141.5022,141.4051,141.4669,4260.0
2020-02-18 13:50:00,160.33,160.34,160.21,160.29,4264.0,141.4492,141.4581,141.3434,141.4139,4264.0
2020-02-18 13:55:00,160.29,160.35,160.27,160.35,1681.0,141.4139,141.4669,141.3963,141.4669,1681.0
2020-02-18 14:00:00,160.35,160.36,160.27,160.3,2620.0,141.4669,141.4757,141.3963,141.4228,2620.0
2020-02-18 14:05:00,160.3,160.34,160.2,160.21,2620.0,141.4228,141.4581,141.3345,141.3434,2620.0
2020-02-18 14:10:00,160.19,160.2,160.06,160.08,2729.0,141.3257,141.3345,141.211,141.2287,2729.0
2020-02-18 14:15:00,160.1,160.12,159.81,159.9,4485.0,141.2463,141.264,140.9905,141.0699,4485.0
2020-02-18 14:20:00,159.87,160.01,159.86,160.01,4144.0,141.0434,141.1669,141.0346,141.1669,4144.0
2020-02-18 14:25:00,160.07,160.1,160.04,160.05,2500.0,141.2199,141.2463,141.1934,141.2022,2500.0
2020-02-18 14:30:00,160.1,160.12,159.95,159.97,3623.0,141.2463,141.264,141.114,141.1316,3623.0
2020-02-18 14:35:00,160.0,160.26,160.0,160.23,3650.0,141.1581,141.3875,141.1581,141.361,3650.0
2020-02-18 14:40:00,160.22,160.31,160.19,160.19,9999.0,141.3522,141.4316,141.3257,141.3257,9999.0
2020-02-18 14:45:00,160.13,160.27,160.12,160.21,7021.0,141.2728,141.3963,141.264,141.3434,7021.0
2020-02-18 14:50:00,160.22,160.34,160.22,160.24,2236.0,141.3522,141.4581,141.3522,141.3698,2236.0
2020-02-18 14:55:00,160.26,160.26,160.11,160.13,10781.0,141.3875,141.3875,141.2551,141.2728,10781.0
2020-02-18 15:00:00,160.15,160.28,160.11,160.28,5816.0,141.2904,141.4051,141.2551,141.4051,5816.0
2020-02-18 15:05:00,160.33,160.47,160.18,160.18,6139.0,141.4492,141.5727,141.3169,141.3169,6139.0
2020-02-18 15:10:00,160.15,160.24,160.08,160.08,2324.0,141.2904,141.3698,141.2287,141.2287,2324.0
2020-02-18 15:15:00,160.07,160.28,160.07,160.27,3642.0,141.2199,141.4051,141.2199,141.3963,3642.0
2020-02-18 15:20:00,160.25,160.38,160.23,160.34,5321.0,141.3787,141.4933,141.361,141.4581,5321.0
2020-02-18 15:25:00,160.34,160.37,160.21,160.37,4506.0,141.4581,141.4845,141.3434,141.4845,4506.0
2020-02-18 15:30:00,160.36,160.37,160.19,160.19,7169.0,141.4757,141.4845,141.3257,141.3257,7169.0
2020-02-18 15:35:00,160.21,160.27,160.19,160.22,5199.0,141.3434,141.3963,141.3257,141.3522,5199.0
2020-02-18 15:40:00,160.24,160.37,160.24,160.32,9995.0,141.3698,141.4845,141.3698,141.4404,9995.0
2020-02-18 15:45:00,160.33,160.37,160.2,160.23,11899.0,141.4492,141.4845,141.3345,141.361,11899.0
2020-02-18 15:50:00,160.24,160.31,160.14,160.17,19277.0,141.3698,141.4316,141.2816,141.3081,19277.0
2020-02-18 15:55:00,160.05,160.15,159.95,160.06,25865.0,141.2022,141.2904,141.114,141.211,25865.0
2020-02-19 09:30:00,160.21,160.5,160.03,160.45,16885.0,141.3434,141.5992,141.1846,141.5551,16885.0
2020-02-19 09:35:00,160.46,160.53,160.1,160.3,4555.0,141.5639,141.6257,141.2463,141.4228,4555.0
2020-02-19 09:40:00,160.31,160.45,160.17,160.36,9717.0,141.4316,141.5551,141.3081,141.4757,9717.0
2020-02-19 09:45:00,160.35,160.36,160.15,160.15,5281.0,141.4669,141.4757,141.2904,141.2904,5281.0
2020-02-19 09:50:00,160.22,160.39,160.2,160.25,4340.0,141.3522,141.5022,141.3345,141.3787,4340.0
2020-02-19 09:55:00,160.24,160.29,160.03,160.06,5700.0,141.3698,141.4139,141.1846,141.211,5700.0
2020-02-19 10:00:00,160.08,160.08,159.81,159.81,5703.0,141.2287,141.2287,140.9905,140.9905,5703.0
2020-02-19 10:05:00,159.82,160.21,159.82,160.2,3836.0,140.9993,141.3434,140.9993,141.3345,3836.0
2020-02-19 10:10:00,160.2,160.31,160.15,160.22,6504.0,141.3345,141.4316,141.2904,141.3522,6504.0
2020-02-19 10:15:00,160.19,160.35,160.1,160.32,11946.0,141.3257,141.4669,141.2463,141.4404,11946.0
2020-02-19 10:20:00,160.32,160.64,160.32,160.64,4285.0,141.4404,141.7227,141.4404,141.7227,4285.0
2020-02-19 10:25:00,160.62,160.8,160.58,160.79,4638.0,141.7051,141.8639,141.6698,141.8551,4638.0
2020-02-19 10:30:00,160.71,160.79,160.59,160.79,3740.0,141.7845,141.8551,141.6786,141.8551,3740.0
2020-02-19 10:35:00,160.81,161.09,160.81,161.04,5193.0,141.8727,142.1197,141.8727,142.0756,5193.0
2020-02-19 10:40:00,161.05,161.38,161.01,161.33,5073.0,142.0844,142.3756,142.0492,142.3315,5073.0
2020-02-19 10:45:00,161.31,161.44,161.27,161.33,6171.0,142.3138,142.4285,142.2785,142.3315,6171.0
2020-02-19 10:50:00,161.35,161.46,161.12,161.46,8173.0,142.3491,142.4462,142.1462,142.4462,8173.0
2020-02-19 10:55:00,161.46,161.7,161.45,161.61,8855.0,142.4462,142.6579,142.4373,142.5785,8855.0
2020-02-19 11:00:00,161.59,161.83,161.58,161.71,32127.0,142.5609,142.7726,142.552,142.6667,32127.0
2020-02-19 11:05:00,161.73,161.8,161.61,161.64,6105.0,142.6844,142.7461,142.5785,142.605,6105.0
2020-02-19 11:10:00,161.61,161.64,161.44,161.59,5362.0,142.5785,142.605,142.4285,142.5609,5362.0
2020-02-19 11:15:00,161.57,161.7,161.48,161.66,3451.0,142.5432,142.6579,142.4638,142.6226,3451.0
2020-02-19 11:20:00,161.67,161.68,161.58,161.67,6677.0,142.6314,142.6403,142.552,142.6314,6677.0
2020-02-19 11:25:00,161.71,161.74,161.35,161.36,7770.0,142.6667,142.6932,142.3491,142.3579,7770.0
2020-02-19 11:30:00,161.37,161.46,161.34,161.44,4448.0,142.3668,142.4462,142.3403,142.4285,4448.0
2020-02-19 11:35:00,161.46,161.47,161.29,161.29,3901.0,142.4462,142.455,142.2962,142.2962,3901.0
2020-02-19 11:40:00,161.29,161.32,161.03,161.07,7388.0,142.2962,142.3227,142.0668,142.1021,7388.0
2020-02-19 11:45:00,161.04,161.37,161.04,161.33,15169.0,142.0756,142.3668,142.0756,142.3315,15169.0
2020-02-19 11:50:00,161.35,161.39,161.17,161.34,7219.0,142.3491,142.3844,142.1903,142.3403,7219.0
2020-02-19 11:55:00,161.3,161.45,161.3,161.45,3920.0,142.305,142.4373,142.305,142.4373,3920.0
2020-02-19 12:00:00,161.43,161.6,161.42,161.56,9872.0,142.4197,142.5697,142.4109,142.5344,9872.0
2020-02-19 12:05:00,161.53,161.55,161.48,161.48,3298.0,142.5079,142.5256,142.4638,142.4638,3298.0
2020-02-19 12:10:00,161.51,161.54,161.41,161.41,1950.0,142.4903,142.5167,142.4021,142.4021,1950.0
2020-02-19 12:15:00,161.49,161.57,161.45,161.45,2182.0,142.4726,142.5432,142.4373,142.4373,2182.0
2020-02-19 12:20:00,161.49,161.51,161.27,161.34,3151.0,142.4726,142.4903,142.2785,142.3403,3151.0
2020-02-19 12:25:00,161.27,161.27,161.11,161.11,1400.0,142.2785,142.2785,142.1374,142.1374,1400.0
2020-02-19 12:30:00,161.1,161.1,161.0,161.01,2801.0,142.1286,142.1286,142.0403,142.0492,2801.0
2020-02-19 12:35:00,160.98,160.98,160.94,160.94,1859.0,142.0227,142.0227,141.9874,141.9874,1859.0
2020-02-19 12:40:00,160.95,160.96,160.88,160.9,2258.0,141.9962,142.005,141.9345,141.9521,2258.0
2020-02-19 12:45:00,160.86,160.86,160.63,160.63,2996.0,141.9168,141.9168,141.7139,141.7139,2996.0
2020-02-19 12:50:00,160.69,160.71,160.55,160.63,4745.0,141.7668,141.7845,141.6433,141.7139,4745.0
2020-02-19 12:55:00,160.65,160.66,160.51,160.58,3000.0,141.7316,141.7404,141.608,141.6698,3000.0
2020-02-19 13:00:00,160.5,160.5,160.43,160.44,4772.0,141.5992,141.5992,141.5375,141.5463,4772.0
2020-02-19 13:05:00,160.41,160.46,160.34,160.34,3338.0,141.5198,141.5639,141.4581,141.4581,3338.0
2020-02-19 13:10:00,160.33,160.33,160.25,160.26,2431.0,141.4492,141.4492,141.3787,141.3875,2431.0
2020-02-19 13:15:00,160.26,160.3,160.21,160.25,2263.0,141.3875,141.4228,141.3434,141.3787,2263.0
2020-02-19 13:20:00,160.27,160.27,160.15,160.2,2662.0,141.3963,141.3963,141.2904,141.3345,2662.0
2020-02-19 13:25:00,160.2,160.25,160.13,160.24,2241.0,141.3345,141.3787,141.2728,141.3698,2241.0
2020-02-19 13:30:00,160.25,160.33,160.23,160.31,5111.0,141.3787,141.4492,141.361,141.4316,5111.0
2020-02-19 13:35:00,160.3,160.3,160.18,160.22,1630.0,141.4228,141.4228,141.3169,141.3522,1630.0
2020-02-19 13:40:00,160.25,160.35,160.13,160.35,4601.0,141.3787,141.4669,141.2728,141.4669,4601.0
2020-02-19 13:45:00,160.37,160.38,160.21,160.21,2096.0,141.4845,141.4933,141.3434,141.3434,2096.0
2020-02-19 13:50:00,160.23,160.26,160.15,160.25,3359.0,141.361,141.3875,141.2904,141.3787,3359.0
2020-02-19 13:55:00,160.37,160.41,160.3,160.36,2415.0,141.4845,141.5198,141.4228,141.4757,2415.0
2020-02-19 14:00:00,160.37,160.58,160.37,160.58,3300.0,141.4845,141.6698,141.4845,141.6698,3300.0
2020-02-19 14:05:00,160.61,160.64,160.56,160.58,1303.0,141.6963,141.7227,141.6522,141.6698,1303.0
2020-02-19 14:10:00,160.58,160.58,160.5,160.53,3039.0,141.6698,141.6698,141.5992,141.6257,3039.0
2020-02-19 14:15:00,160.53,160.6,160.47,160.6,2597.0,141.6257,141.6874,141.5727,141.6874,2597.0
2020-02-19 14:20:00,160.6,160.61,160.54,160.59,2090.0,141.6874,141.6963,141.6345,141.6786,2090.0
2020-02-19 14:25:00,160.54,160.54,160.52,160.52,400.0,141.6345,141.6345,141.6169,141.6169,400.0
2020-02-19 14:30:00,160.59,160.59,160.52,160.55,1400.0,141.6786,141.6786,141.6169,141.6433,1400.0
2020-02-19 14:35:00,160.55,160.6,160.54,160.56,3439.0,141.6433,141.6874,141.6345,141.6522,3439.0
2020-02-19 14:40:00,160.54,160.68,160.53,160.62,3485.0,141.6345,141.758,141.6257,141.7051,3485.0
2020-02-19 14:45:00,160.62,160.62,160.55,160.57,1832.0,141.7051,141.7051,141.6433,141.661,1832.0
2020-02-19 14:50:00,160.63,160.63,160.52,160.54,5306.0,141.7139,141.7139,141.6169,141.6345,5306.0
2020-02-19 14:55:00,160.57,160.58,160.45,160.58,4246.0,141.661,141.6698,141.5551,141.6698,4246.0
2020-02-19 15:00:00,160.67,160.68,160.59,160.59,1867.0,141.7492,141.758,141.6786,141.6786,1867.0
2020-02-19 15:05:00,160.6,160.63,160.54,160.63,3284.0,141.6874,141.7139,141.6345,141.7139,3284.0
2020-02-19 15:10:00,160.64,160.64,160.52,160.55,3376.0,141.7227,141.7227,141.6169,141.6433,3376.0
2020-02-19 15:15:00,160.58,160.74,160.58,160.72,6031.0,141.6698,141.811,141.6698,141.7933,6031.0
2020-02-19 15:20:00,160.71,160.71,160.6,160.62,7381.0,141.7845,141.7845,141.6874,141.7051,7381.0
2020-02-19 15:25:00,160.64,160.77,160.63,160.77,5222.0,141.7227,141.8374,141.7139,141.8374,5222.0
2020-02-19 15:30:00,160.79,160.81,160.71,160.74,5180.0,141.8551,141.8727,141.7845,141.811,5180.0
2020-02-19 15:35:00,160.74,160.9,160.74,160.77,8713.0,141.811,141.9521,141.811,141.8374,8713.0
2020-02-19 15:40:00,160.77,160.78,160.51,160.51,8712.0,141.8374,141.8462,141.608,141.608,8712.0
2020-02-19 15:45:00,160.48,160.56,160.45,160.49,7918.0,141.5816,141.6522,141.5551,141.5904,7918.0
2020-02-19 15:50:00,160.49,160.54,160.39,160.45,23114.0,141.5904,141.6345,141.5022,141.5551,23114.0
2020-02-19 15:55:00,160.42,160.72,160.41,160.5,45940.0,141.5286,141.7933,141.5198,141.5992,45940.0
2020-02-20 09:30:00,158.8,159.42,158.6,158.61,28612.0,140.7758,141.3254,140.5985,140.6074,28612.0
2020-02-20 09:35:00,158.61,159.18,158.61,159.18,1980.0,140.6074,141.1127,140.6074,141.1127,1980.0
2020-02-20 09:40:00,159.48,159.49,159.12,159.4,3951.0,141.3786,141.3875,141.0595,141.3077,3951.0
2020-02-20 09:45:00,159.41,159.5,159.32,159.32,5158.0,141.3166,141.3964,141.2368,141.2368,5158.0
2020-02-20 09:50:00,159.22,159.22,159.07,159.1,1700.0,141.1481,141.1481,141.0152,141.0418,1700.0
2020-02-20 09:55:00,159.22,159.42,159.13,159.13,3594.0,141.1481,141.3254,141.0683,141.0683,3594.0
2020-02-20 10:00:00,159.22,159.34,159.16,159.34,13467.0,141.1481,141.2545,141.0949,141.2545,13467.0
2020-02-20 10:05:00,159.37,159.47,159.31,159.41,3331.0,141.2811,141.3698,141.2279,141.3166,3331.0
2020-02-20 10:10:00,159.39,159.47,159.26,159.27,4141.0,141.2988,141.3698,141.1836,141.1925,4141.0
2020-02-20 10:15:00,159.24,159.38,159.23,159.28,5980.0,141.1659,141.29,141.157,141.2013,5980.0
2020-02-20 10:20:00,159.22,159.41,159.2,159.41,5411.0,141.1481,141.3166,141.1304,141.3166,5411.0
2020-02-20 10:25:00,159.44,159.6,159.31,159.31,12442.0,141.3432,141.485,141.2279,141.2279,12442.0
2020-02-20 10:30:00,159.35,159.54,159.35,159.44,6536.0,141.2634,141.4318,141.2634,141.3432,6536.0
2020-02-20 10:35:00,159.66,159.66,159.44,159.44,3379.0,141.5382,141.5382,141.3432,141.3432,3379.0
2020-02-20 10:40:00,159.43,159.66,159.42,159.62,4901.0,141.3343,141.5382,141.3254,141.5027,4901.0
2020-02-20 10:45:00,159.62,159.75,159.56,159.72,5535.0,141.5027,141.618,141.4495,141.5914,5535.0
2020-02-20 10:50:00,159.71,159.72,159.56,159.68,6015.0,141.5825,141.5914,141.4495,141.5559,6015.0
2020-02-20 10:55:00,159.77,159.88,159.74,159.81,2549.0,141.6357,141.7332,141.6091,141.6712,2549.0
2020-02-20 11:00:00,159.77,159.77,159.54,159.55,3798.0,141.6357,141.6357,141.4318,141.4407,3798.0
2020-02-20 11:05:00,159.46,159.52,159.38,159.38,3016.0,141.3609,141.4141,141.29,141.29,3016.0
2020-02-20 11:10:00,159.3,159.32,159.19,159.19,2090.0,141.2191,141.2368,141.1215,141.1215,2090.0
2020-02-20 11:15:00,159.2,159.27,159.19,159.22,4424.0,141.1304,141.1925,141.1215,141.1481,4424.0
2020-02-20 11:20:00,159.21,159.26,159.08,159.15,3658.0,141.1393,141.1836,141.024,141.0861,3658.0
2020-02-20 11:25:00,159.17,159.17,158.91,159.0,3092.0,141.1038,141.1038,140.8733,140.9531,3092.0
2020-02-20 11:30:00,158.93,158.99,158.4,158.47,7170.0,140.891,140.9442,140.4212,140.4833,7170.0
2020-02-20 11:35:00,158.63,158.85,158.63,158.8,2908.0,140.6251,140.8201,140.6251,140.7758,2908.0
2020-02-20 11:40:00,158.77,158.94,158.66,158.76,4042.0,140.7492,140.8999,140.6517,140.7403,4042.0
2020-02-20 11:45:00,158.8,158.84,158.62,158.62,3297.0,140.7758,140.8113,140.6162,140.6162,3297.0
2020-02-20 11:50:00,158.62,158.87,158.62,158.84,2812.0,140.6162,140.8379,140.6162,140.8113,2812.0
2020-02-20 11:55:00,158.86,158.87,158.73,158.76,3554.0,140.829,140.8379,140.7137,140.7403,3554.0
2020-02-20 12:00:00,158.73,158.78,158.63,158.78,3444.0,140.7137,140.7581,140.6251,140.7581,3444.0
2020-02-20 12:05:00,158.78,158.8,158.62,158.62,3260.0,140.7581,140.7758,140.6162,140.6162,3260.0
2020-02-20 12:10:00,158.63,158.96,158.63,158.96,3176.0,140.6251,140.9176,140.6251,140.9176,3176.0
2020-02-20 12:15:00,158.97,158.97,158.66,158.66,4088.0,140.9265,140.9265,140.6517,140.6517,4088.0
2020-02-20 12:20:00,158.66,158.73,158.6,158.66,2952.0,140.6517,140.7137,140.5985,140.6517,2952.0
2020-02-20 12:25:00,158.62,158.71,158.6,158.66,2520.0,140.6162,140.696,140.5985,140.6517,2520.0
2020-02-20 12:30:00,158.65,158.67,158.59,158.67,2634.0,140.6428,140.6606,140.5896,140.6606,2634.0
2020-02-20 12:35:00,158.71,158.71,158.52,158.56,1859.0,140.696,140.696,140.5276,140.563,1859.0
2020-02-20 12:40:00,158.55,158.56,158.41,158.45,1600.0,140.5542,140.563,140.4301,140.4655,1600.0
2020-02-20 12:45:00,158.46,158.52,158.43,158.47,3169.0,140.4744,140.5276,140.4478,140.4833,3169.0
2020-02-20 12:50:00,158.49,158.62,158.46,158.62,3596.0,140.501,140.6162,140.4744,140.6162,3596.0
2020-02-20 12:55:00,158.62,158.83,158.59,158.83,3570.0,140.6162,140.8024,140.5896,140.8024,3570.0
2020-02-20 13:00:00,158.8,158.94,158.77,158.94,3109.0,140.7758,140.8999,140.7492,140.8999,3109.0
2020-02-20 13:05:00,158.96,159.23,158.96,159.23,3431.0,140.9176,141.157,140.9176,141.157,3431.0
2020-02-20 13:10:00,159.21,159.44,159.21,159.38,5700.0,141.1393,141.3432,141.1393,141.29,5700.0
2020-02-20 13:15:00,159.36,159.36,159.24,159.26,2963.0,141.2722,141.2722,141.1659,141.1836,2963.0
2020-02-20 13:20:00,159.26,159.43,159.22,159.41,2935.0,141.1836,141.3343,141.1481,141.3166,2935.0
2020-02-20 13:25:00,159.44,159.51,159.39,159.47,2728.0,141.3432,141.4052,141.2988,141.3698,2728.0
2020-02-20 13:30:00,159.5,159.5,159.33,159.33,4336.0,141.3964,141.3964,141.2456,141.2456,4336.0
2020-02-20 13:35:00,159.32,159.33,159.23,159.29,2840.0,141.2368,141.2456,141.157,141.2102,2840.0
2020-02-20 13:40:00,159.28,159.33,159.15,159.33,22252.0,141.2013,141.2456,141.0861,141.2456,22252.0
2020-02-20 13:45:00,159.41,159.48,159.26,159.26,3289.0,141.3166,141.3786,141.1836,141.1836,3289.0
2020-02-20 13:50:00,159.23,159.24,159.16,159.19,1868.0,141.157,141.1659,141.0949,141.1215,1868.0
2020-02-20 13:55:00,159.21,159.32,159.21,159.31,2927.0,141.1393,141.2368,141.1393,141.2279,2927.0
2020-02-20 14:00:00,159.33,159.46,159.33,159.41,1709.0,141.2456,141.3609,141.2456,141.3166,1709.0
2020-02-20 14:05:00,159.45,159.47,159.38,159.44,3944.0,141.352,141.3698,141.29,141.3432,3944.0
2020-02-20 14:10:00,159.47,159.53,159.44,159.45,2208.0,141.3698,141.4229,141.3432,141.352,2208.0
2020-02-20 14:15:00,159.48,159.51,159.34,159.36,1704.0,141.3786,141.4052,141.2545,141.2722,1704.0
2020-02-20 14:20:00,159.38,159.46,159.33,159.46,2000.0,141.29,141.3609,141.2456,141.3609,2000.0
2020-02-20 14:25:00,159.46,159.54,159.44,159.54,11248.0,141.3609,141.4318,141.3432,141.4318,11248.0
2020-02-20 14:30:00,159.55,159.76,159.55,159.71,2601.0,141.4407,141.6268,141.4407,141.5825,2601.0
2020-02-20 14:35:00,159.75,159.77,159.72,159.76,1000.0,141.618,141.6357,141.5914,141.6268,1000.0
2020-02-20 14:40:00,159.77,159.83,159.77,159.81,2880.0,141.6357,141.6889,141.6357,141.6712,2880.0
2020-02-20 14:45:00,159.79,159.79,159.54,159.62,4353.0,141.6534,141.6534,141.4318,141.5027,4353.0
2020-02-20 14:50:00,159.63,159.68,159.59,159.59,1100.0,141.5116,141.5559,141.4761,141.4761,1100.0
2020-02-20 14:55:00,159.68,159.68,159.6,159.6,2813.0,141.5559,141.5559,141.485,141.485,2813.0
2020-02-20 15:00:00,159.53,159.62,159.53,159.6,1945.0,141.4229,141.5027,141.4229,141.485,1945.0
2020-02-20 15:05:00,159.6,159.6,159.36,159.47,3176.0,141.485,141.485,141.2722,141.3698,3176.0
2020-02-20 15:10:00,159.48,159.52,159.38,159.49,2563.0,141.3786,141.4141,141.29,141.3875,2563.0
2020-02-20 15:15:00,159.5,159.68,159.49,159.66,3524.0,141.3964,141.5559,141.3875,141.5382,3524.0
2020-02-20 15:20:00,159.68,159.79,159.68,159.78,2708.0,141.5559,141.6534,141.5559,141.6446,2708.0
2020-02-20 15:25:00,159.78,159.87,159.78,159.84,4867.0,141.6446,141.7244,141.6446,141.6978,4867.0
2020-02-20 15:30:00,159.88,159.91,159.77,159.81,9535.0,141.7332,141.7598,141.6357,141.6712,9535.0
2020-02-20 15:35:00,159.83,159.95,159.78,159.95,10089.0,141.6889,141.7953,141.6446,141.7953,10089.0
2020-02-20 15:40:00,159.99,160.01,159.94,159.98,8123.0,141.8307,141.8485,141.7864,141.8219,8123.0
2020-02-20 15:45:00,159.99,160.07,159.93,160.04,9630.0,141.8307,141.9017,141.7775,141.8751,9630.0
2020-02-20 15:50:00,160.03,160.03,159.88,160.03,21477.0,141.8662,141.8662,141.7332,141.8662,21477.0
2020-02-20 15:55:00,160.07,160.36,160.07,160.11,42567.0,141.9017,142.1587,141.9017,141.9371,42567.0
2020-02-21 09:30:00,159.8,160.09,158.74,158.86,74230.0,141.6623,141.9194,140.7226,140.829,74230.0
2020-02-21 09:35:00,158.72,158.86,158.35,158.52,9227.0,140.7049,140.829,140.3769,140.5276,9227.0
2020-02-21 09:40:00,158.63,159.15,158.5,159.1,14927.0,140.6251,141.0861,140.5099,141.0418,14927.0
2020-02-21 09:45:00,159.0,159.55,158.87,159.5,27332.0,140.9531,141.4407,140.8379,141.3964,27332.0
2020-02-21 09:50:00,159.57,159.65,159.18,159.65,19081.0,141.4584,141.5293,141.1127,141.5293,19081.0
2020-02-21 09:55:00,159.6,159.61,159.41,159.45,1700.0,141.485,141.4939,141.3166,141.352,1700.0
2020-02-21 10:00:00,159.45,159.64,159.39,159.47,3300.0,141.352,141.5205,141.2988,141.3698,3300.0
2020-02-21 10:05:00,159.42,159.94,159.42,159.91,6409.0,141.3254,141.7864,141.3254,141.7598,6409.0
2020-02-21 10:10:00,159.96,160.21,159.93,160.09,7258.0,141.8041,142.0258,141.7775,141.9194,7258.0
2020-02-21 10:15:00,160.09,160.25,160.09,160.24,3099.0,141.9194,142.0612,141.9194,142.0524,3099.0
2020-02-21 10:20:00,160.24,160.49,160.23,160.45,5886.0,142.0524,142.274,142.0435,142.2385,5886.0
2020-02-21 10:25:00,160.44,160.67,160.4,160.67,8583.0,142.2297,142.4336,142.1942,142.4336,8583.0
2020-02-21 10:30:00,160.67,160.67,160.55,160.58,4969.0,142.4336,142.4336,142.3272,142.3538,4969.0
2020-02-21 10:35:00,160.58,160.65,160.53,160.61,4859.0,142.3538,142.4158,142.3094,142.3804,4859.0
2020-02-21 10:40:00,160.65,160.75,160.63,160.71,4079.0,142.4158,142.5045,142.3981,142.469,4079.0
2020-02-21 10:45:00,160.67,160.71,160.58,160.7,8017.0,142.4336,142.469,142.3538,142.4601,8017.0
2020-02-21 10:50:00,160.69,160.96,160.69,160.91,10813.0,142.4513,142.6906,142.4513,142.6463,10813.0
2020-02-21 10:55:00,160.88,160.88,160.78,160.81,4166.0,142.6197,142.6197,142.5311,142.5577,4166.0
2020-02-21 11:00:00,160.78,160.78,160.5,160.56,4877.0,142.5311,142.5311,142.2828,142.336,4877.0
2020-02-21 11:05:00,160.54,160.54,160.28,160.48,1838.0,142.3183,142.3183,142.0878,142.2651,1838.0
2020-02-21 11:10:00,160.49,160.49,160.16,160.18,3610.0,142.274,142.274,141.9814,141.9992,3610.0
2020-02-21 11:15:00,160.26,160.4,160.26,160.34,2044.0,142.0701,142.1942,142.0701,142.141,2044.0
2020-02-21 11:20:00,160.39,160.51,160.39,160.4,3300.0,142.1853,142.2917,142.1853,142.1942,3300.0
2020-02-21 11:25:00,160.5,160.58,160.44,160.48,2059.0,142.2828,142.3538,142.2297,142.2651,2059.0
2020-02-21 11:30:00,160.55,160.61,160.39,160.54,4489.0,142.3272,142.3804,142.1853,142.3183,4489.0
2020-02-21 11:35:00,160.66,160.84,160.65,160.82,4014.0,142.4247,142.5843,142.4158,142.5665,4014.0
2020-02-21 11:40:00,160.78,160.8,160.74,160.75,1667.0,142.5311,142.5488,142.4956,142.5045,1667.0
2020-02-21 11:45:00,160.77,160.78,160.53,160.53,1735.0,142.5222,142.5311,142.3094,142.3094,1735.0
2020-02-21 11:50:00,160.58,160.73,160.56,160.71,1864.0,142.3538,142.4867,142.336,142.469,1864.0
2020-02-21 11:55:00,160.68,160.68,160.61,160.65,1100.0,142.4424,142.4424,142.3804,142.4158,1100.0
2020-02-21 12:00:00,160.63,160.65,160.52,160.56,2196.0,142.3981,142.4158,142.3006,142.336,2196.0
2020-02-21 12:05:00,160.52,160.52,160.35,160.43,1706.0,142.3006,142.3006,142.1499,142.2208,1706.0
2020-02-21 12:10:00,160.39,160.46,160.39,160.41,1628.0,142.1853,142.2474,142.1853,142.2031,1628.0
2020-02-21 12:15:00,160.41,160.48,160.41,160.44,3239.0,142.2031,142.2651,142.2031,142.2297,3239.0
2020-02-21 12:20:00,160.45,160.45,160.2,160.24,2531.0,142.2385,142.2385,142.0169,142.0524,2531.0
2020-02-21 12:25:00,160.2,160.31,160.2,160.31,1931.0,142.0169,142.1144,142.0169,142.1144,1931.0
2020-02-21 12:30:00,160.4,160.41,160.17,160.17,2511.0,142.1942,142.2031,141.9903,141.9903,2511.0
2020-02-21 12:35:00,160.2,160.37,160.2,160.37,1443.0,142.0169,142.1676,142.0169,142.1676,1443.0
2020-02-21 12:40:00,160.36,160.41,160.29,160.35,3039.0,142.1587,142.2031,142.0967,142.1499,3039.0
2020-02-21 12:45:00,160.34,160.34,160.22,160.23,2421.0,142.141,142.141,142.0346,142.0435,2421.0
2020-02-21 12:50:00,160.24,160.24,160.13,160.13,2978.0,142.0524,142.0524,141.9548,141.9548,2978.0
2020-02-21 12:55:00,160.1,160.1,159.84,159.84,5009.0,141.9282,141.9282,141.6978,141.6978,5009.0
2020-02-21 13:00:00,159.82,159.89,159.77,159.87,6741.0,141.68,141.7421,141.6357,141.7244,6741.0
2020-02-21 13:05:00,159.88,159.92,159.78,159.79,3502.0,141.7332,141.7687,141.6446,141.6534,3502.0
2020-02-21 13:10:00,159.79,159.96,159.79,159.87,2518.0,141.6534,141.8041,141.6534,141.7244,2518.0
2020-02-21 13:15:00,159.88,159.91,159.77,159.91,1605.0,141.7332,141.7598,141.6357,141.7598,1605.0
2020-02-21 13:20:00,159.88,159.89,159.73,159.74,3682.0,141.7332,141.7421,141.6002,141.6091,3682.0
2020-02-21 13:25:00,159.79,159.79,159.64,159.65,2502.0,141.6534,141.6534,141.5205,141.5293,2502.0
2020-02-21 13:30:00,159.65,160.0,159.64,160.0,4545.0,141.5293,141.8396,141.5205,141.8396,4545.0
2020-02-21 13:35:00,160.07,160.27,160.06,160.26,11943.0,141.9017,142.079,141.8928,142.0701,11943.0
2020-02-21 13:40:00,160.26,160.42,160.26,160.4,3135.0,142.0701,142.2119,142.0701,142.1942,3135.0
2020-02-21 13:45:00,160.38,160.42,160.29,160.29,4273.0,142.1765,142.2119,142.0967,142.0967,4273.0
2020-02-21 13:50:00,160.32,160.36,160.22,160.22,3430.0,142.1233,142.1587,142.0346,142.0346,3430.0
2020-02-21 13:55:00,160.27,160.57,160.27,160.56,2520.0,142.079,142.3449,142.079,142.336,2520.0
2020-02-21 14:00:00,160.57,160.68,160.53,160.61,5113.0,142.3449,142.4424,142.3094,142.3804,5113.0
2020-02-21 14:05:00,160.61,160.67,160.59,160.63,2527.0,142.3804,142.4336,142.3626,142.3981,2527.0
2020-02-21 14:10:00,160.62,160.76,160.52,160.71,6050.0,142.3892,142.5133,142.3006,142.469,6050.0
2020-02-21 14:15:00,160.71,160.73,160.57,160.59,4598.0,142.469,142.4867,142.3449,142.3626,4598.0
2020-02-21 14:20:00,160.62,160.72,160.46,160.46,3255.0,142.3892,142.4779,142.2474,142.2474,3255.0
2020-02-21 14:25:00,160.5,160.7,160.45,160.6,3898.0,142.2828,142.4601,142.2385,142.3715,3898.0
2020-02-21 14:30:00,160.67,160.71,160.43,160.43,1959.0,142.4336,142.469,142.2208,142.2208,1959.0
2020-02-21 14:35:00,160.47,160.52,160.25,160.31,3418.0,142.2563,142.3006,142.0612,142.1144,3418.0
2020-02-21 14:40:00,160.28,160.45,160.23,160.45,3169.0,142.0878,142.2385,142.0435,142.2385,3169.0
2020-02-21 14:45:00,160.4,160.4,160.28,160.39,1430.0,142.1942,142.1942,142.0878,142.1853,1430.0
2020-02-21 14:50:00,160.4,160.44,160.3,160.39,3280.0,142.1942,142.2297,142.1055,142.1853,3280.0
2020-02-21 14:55:00,160.4,160.46,160.33,160.34,2934.0,142.1942,142.2474,142.1321,142.141,2934.0
2020-02-21 15:00:00,160.42,160.45,160.28,160.28,2664.0,142.2119,142.2385,142.0878,142.0878,2664.0
2020-02-21 15:05:00,160.3,160.33,160.19,160.3,5150.0,142.1055,142.1321,142.008,142.1055,5150.0
2020-02-21 15:10:00,160.31,160.4,160.3,160.37,1803.0,142.1144,142.1942,142.1055,142.1676,1803.0
2020-02-21 15:15:00,160.39,160.48,160.38,160.48,3777.0,142.1853,142.2651,142.1765,142.2651,3777.0
2020-02-21 15:20:00,160.48,160.56,160.38,160.53,4304.0,142.2651,142.336,142.1765,142.3094,4304.0
2020-02-21 15:25:00,160.5,160.61,160.5,160.6,5410.0,142.2828,142.3804,142.2828,142.3715,5410.0
2020-02-21 15:30:00,160.56,160.57,160.4,160.41,6886.0,142.336,142.3449,142.1942,142.2031,6886.0
2020-02-21 15:35:00,160.42,160.53,160.34,160.39,10282.0,142.2119,142.3094,142.141,142.1853,10282.0
2020-02-21 15:40:00,160.4,160.46,160.33,160.41,6516.0,142.1942,142.2474,142.1321,142.2031,6516.0
2020-02-21 15:45:00,160.43,160.66,160.43,160.64,11954.0,142.2208,142.4247,142.2208,142.407,11954.0
2020-02-21 15:50:00,160.62,160.72,160.51,160.52,13873.0,142.3892,142.4779,142.2917,142.3006,13873.0
2020-02-21 15:55:00,160.51,160.62,160.24,160.32,48938.0,142.2917,142.3892,142.0524,142.1233,48938.0
2020-02-24 09:30:00,159.39,160.93,159.19,160.47,43354.0,141.2988,142.664,141.1215,142.2563,43354.0
2020-02-24 09:35:00,160.68,160.78,159.97,159.97,7280.0,142.4424,142.5311,141.813,141.813,7280.0
2020-02-24 09:40:00,160.16,160.79,160.16,160.79,5264.0,141.9814,142.5399,141.9814,142.5399,5264.0
2020-02-24 09:45:00,160.64,160.75,160.47,160.68,4624.0,142.407,142.5045,142.2563,142.4424,4624.0
2020-02-24 09:50:00,160.68,160.69,160.29,160.29,3599.0,142.4424,142.4513,142.0967,142.0967,3599.0
2020-02-24 09:55:00,160.33,160.6,160.24,160.58,8507.0,142.1321,142.3715,142.0524,142.3538,8507.0
2020-02-24 10:00:00,160.46,160.47,160.24,160.29,4619.0,142.2474,142.2563,142.0524,142.0967,4619.0
2020-02-24 10:05:00,160.29,160.5,160.26,160.43,4959.0,142.0967,142.2828,142.0701,142.2208,4959.0
2020-02-24 10:10:00,160.48,160.5,159.92,159.92,3569.0,142.2651,142.2828,141.7687,141.7687,3569.0
2020-02-24 10:15:00,159.93,160.09,159.93,160.08,4024.0,141.7775,141.9194,141.7775,141.9105,4024.0
2020-02-24 10:20:00,159.98,160.11,159.87,159.87,6438.0,141.8219,141.9371,141.7244,141.7244,6438.0
2020-02-24 10:25:00,159.87,159.99,159.86,159.99,4428.0,141.7244,141.8307,141.7155,141.8307,4428.0
2020-02-24 10:30:00,159.92,160.0,159.78,159.78,4892.0,141.7687,141.8396,141.6446,141.6446,4892.0
2020-02-24 10:35:00,159.79,159.79,159.11,159.11,16816.0,141.6534,141.6534,141.0506,141.0506,16816.0
2020-02-24 10:40:00,159.1,159.81,159.1,159.72,15301.0,141.0418,141.6712,141.0418,141.5914,15301.0
2020-02-24 10:45:00,159.71,159.8,159.66,159.77,5738.0,141.5825,141.6623,141.5382,141.6357,5738.0
2020-02-24 10:50:00,159.8,160.05,159.8,159.97,9305.0,141.6623,141.8839,141.6623,141.813,9305.0
2020-02-24 10:55:00,159.97,160.0,159.84,159.86,3748.0,141.813,141.8396,141.6978,141.7155,3748.0
2020-02-24 11:00:00,159.86,159.86,159.65,159.71,5593.0,141.7155,141.7155,141.5293,141.5825,5593.0
2020-02-24 11:05:00,159.71,159.72,159.57,159.62,3858.0,141.5825,141.5914,141.4584,141.5027,3858.0
2020-02-24 11:10:00,159.63,159.77,159.57,159.77,3581.0,141.5116,141.6357,141.4584,141.6357,3581.0
2020-02-24 11:15:00,159.71,159.95,159.67,159.95,2659.0,141.5825,141.7953,141.5471,141.7953,2659.0
2020-02-24 11:20:00,160.0,160.12,159.96,160.09,2733.0,141.8396,141.946,141.8041,141.9194,2733.0
2020-02-24 11:25:00,160.08,160.34,160.07,160.23,6487.0,141.9105,142.141,141.9017,142.0435,6487.0
2020-02-24 11:30:00,160.21,160.22,159.89,159.89,7797.0,142.0258,142.0346,141.7421,141.7421,7797.0
2020-02-24 11:35:00,159.88,159.88,159.64,159.67,7389.0,141.7332,141.7332,141.5205,141.5471,7389.0
2020-02-24 11:40:00,159.61,159.62,159.38,159.41,4360.0,141.4939,141.5027,141.29,141.3166,4360.0
2020-02-24 11:45:00,159.47,159.62,159.39,159.62,1700.0,141.3698,141.5027,141.2988,141.5027,1700.0
2020-02-24 11:50:00,159.6,159.74,159.6,159.67,4018.0,141.485,141.6091,141.485,141.5471,4018.0
2020-02-24 11:55:00,159.72,159.83,159.66,159.77,5054.0,141.5914,141.6889,141.5382,141.6357,5054.0
2020-02-24 12:00:00,159.78,159.78,159.62,159.65,2900.0,141.6446,141.6446,141.5027,141.5293,2900.0
2020-02-24 12:05:00,159.6,159.6,159.43,159.47,2996.0,141.485,141.485,141.3343,141.3698,2996.0
2020-02-24 12:10:00,159.48,159.67,159.48,159.57,4357.0,141.3786,141.5471,141.3786,141.4584,4357.0
2020-02-24 12:15:00,159.58,159.59,159.49,159.54,4647.0,141.4673,141.4761,141.3875,141.4318,4647.0
2020-02-24 12:20:00,159.57,159.78,159.57,159.72,4239.0,141.4584,141.6446,141.4584,141.5914,4239.0
2020-02-24 12:25:00,159.74,159.74,159.47,159.47,5601.0,141.6091,141.6091,141.3698,141.3698,5601.0
2020-02-24 12:30:00,159.46,159.49,159.22,159.26,7831.0,141.3609,141.3875,141.1481,141.1836,7831.0
2020-02-24 12:35:00,159.28,159.45,159.22,159.37,8190.0,141.2013,141.352,141.1481,141.2811,8190.0
2020-02-24 12:40:00,159.35,159.37,159.22,159.23,6388.0,141.2634,141.2811,141.1481,141.157,6388.0
2020-02-24 12:45:00,159.23,159.27,159.15,159.15,4871.0,141.157,141.1925,141.0861,141.0861,4871.0
2020-02-24 12:50:00,159.1,159.1,158.68,158.68,7218.0,141.0418,141.0418,140.6694,140.6694,7218.0
2020-02-24 12:55:00,158.61,158.7,158.48,158.7,5302.0,140.6074,140.6872,140.4921,140.6872,5302.0
2020-02-24 13:00:00,158.69,158.69,158.46,158.49,6257.0,140.6783,140.6783,140.4744,140.501,6257.0
2020-02-24 13:05:00,158.53,158.6,158.51,158.55,9809.0,140.5364,140.5985,140.5187,140.5542,9809.0
2020-02-24 13:10:00,158.51,158.53,158.24,158.34,8617.0,140.5187,140.5364,140.2794,140.368,8617.0
2020-02-24 13:15:00,158.31,158.37,158.21,158.35,3643.0,140.3414,140.3946,140.2528,140.3769,3643.0
2020-02-24 13:20:00,158.34,158.38,158.18,158.18,6857.0,140.368,140.4035,140.2262,140.2262,6857.0
2020-02-24 13:25:00,158.21,158.54,158.21,158.54,5133.0,140.2528,140.5453,140.2528,140.5453,5133.0
2020-02-24 13:30:00,158.56,158.8,158.5,158.8,6546.0,140.563,140.7758,140.5099,140.7758,6546.0
2020-02-24 13:35:00,158.8,159.15,158.79,159.15,7855.0,140.7758,141.0861,140.7669,141.0861,7855.0
2020-02-24 13:40:00,159.19,159.29,159.14,159.29,3409.0,141.1215,141.2102,141.0772,141.2102,3409.0
2020-02-24 13:45:00,159.29,159.46,159.27,159.46,3081.0,141.2102,141.3609,141.1925,141.3609,3081.0
2020-02-24 13:50:00,159.49,159.52,159.38,159.42,4718.0,141.3875,141.4141,141.29,141.3254,4718.0
2020-02-24 13:55:00,159.39,159.61,159.37,159.53,7791.0,141.2988,141.4939,141.2811,141.4229,7791.0
2020-02-24 14:00:00,159.64,159.74,159.5,159.63,10143.0,141.5205,141.6091,141.3964,141.5116,10143.0
2020-02-24 14:05:00,159.66,159.77,159.59,159.66,5281.0,141.5382,141.6357,141.4761,141.5382,5281.0
2020-02-24 14:10:00,159.7,159.7,159.61,159.63,4109.0,141.5736,141.5736,141.4939,141.5116,4109.0
2020-02-24 14:15:00,159.62,159.7,159.61,159.7,5246.0,141.5027,141.5736,141.4939,141.5736,5246.0
2020-02-24 14:20:00,159.71,159.79,159.63,159.79,14650.0,141.5825,141.6534,141.5116,141.6534,14650.0
2020-02-24 14:25:00,159.74,159.84,159.63,159.78,8201.0,141.6091,141.6978,141.5116,141.6446,8201.0
2020-02-24 14:30:00,159.8,159.81,159.68,159.76,2720.0,141.6623,141.6712,141.5559,141.6268,2720.0
2020-02-24 14:35:00,159.73,159.76,159.63,159.64,5216.0,141.6002,141.6268,141.5116,141.5205,5216.0
2020-02-24 14:40:00,159.67,159.78,159.52,159.58,8532.0,141.5471,141.6446,141.4141,141.4673,8532.0
2020-02-24 14:45:00,159.54,159.62,159.54,159.62,3787.0,141.4318,141.5027,141.4318,141.5027,3787.0
2020-02-24 14:50:00,159.63,159.7,159.42,159.49,4402.0,141.5116,141.5736,141.3254,141.3875,4402.0
2020-02-24 14:55:00,159.54,159.71,159.46,159.61,6093.0,141.4318,141.5825,141.3609,141.4939,6093.0
2020-02-24 15:00:00,159.58,159.76,159.54,159.76,4701.0,141.4673,141.6268,141.4318,141.6268,4701.0
2020-02-24 15:05:00,159.75,159.93,159.72,159.92,4418.0,141.618,141.7775,141.5914,141.7687,4418.0
2020-02-24 15:10:00,159.96,159.96,159.76,159.87,5900.0,141.8041,141.8041,141.6268,141.7244,5900.0
2020-02-24 15:15:00,159.88,160.01,159.84,159.84,5902.0,141.7332,141.8485,141.6978,141.6978,5902.0
2020-02-24 15:20:00,159.81,159.85,159.6,159.64,14716.0,141.6712,141.7066,141.485,141.5205,14716.0
2020-02-24 15:25:00,159.56,159.76,159.56,159.7,10157.0,141.4495,141.6268,141.4495,141.5736,10157.0
2020-02-24 15:30:00,159.74,159.77,159.6,159.7,16705.0,141.6091,141.6357,141.485,141.5736,16705.0
2020-02-24 15:35:00,159.67,159.72,159.42,159.47,13789.0,141.5471,141.5914,141.3254,141.3698,13789.0
2020-02-24 15:40:00,159.49,159.49,159.16,159.25,11677.0,141.3875,141.3875,141.0949,141.1747,11677.0
2020-02-24 15:45:00,159.27,159.51,159.25,159.48,15296.0,141.1925,141.4052,141.1747,141.3786,15296.0
2020-02-24 15:50:00,159.38,159.41,158.82,159.01,31038.0,141.29,141.3166,140.7935,140.962,31038.0
2020-02-24 15:55:00,158.98,159.32,158.9,158.93,74995.0,140.9354,141.2368,140.8645,140.891,74995.0
2020-02-25 09:30:00,159.06,159.7,159.06,159.7,9457.0,141.0063,141.5736,141.0063,141.5736,9457.0
2020-02-25 09:35:00,159.75,160.48,159.66,160.38,7245.0,141.618,142.2651,141.5382,142.1765,7245.0
2020-02-25 09:40:00,160.43,160.43,159.6,159.75,6955.0,142.2208,142.2208,141.485,141.618,6955.0
2020-02-25 09:45:00,159.69,159.79,159.46,159.51,3767.0,141.5648,141.6534,141.3609,141.4052,3767.0
2020-02-25 09:50:00,159.45,159.82,159.41,159.82,5029.0,141.352,141.68,141.3166,141.68,5029.0
2020-02-25 09:55:00,159.89,160.25,159.89,160.25,7686.0,141.7421,142.0612,141.7421,142.0612,7686.0
2020-02-25 10:00:00,160.21,160.33,160.07,160.16,4846.0,142.0258,142.1321,141.9017,141.9814,4846.0
2020-02-25 10:05:00,160.15,160.47,160.15,160.46,6014.0,141.9726,142.2563,141.9726,142.2474,6014.0
2020-02-25 10:10:00,160.41,160.41,160.23,160.29,8312.0,142.2031,142.2031,142.0435,142.0967,8312.0
2020-02-25 10:15:00,160.27,160.31,160.18,160.23,6702.0,142.079,142.1144,141.9992,142.0435,6702.0
2020-02-25 10:20:00,160.21,160.22,159.83,159.92,10018.0,142.0258,142.0346,141.6889,141.7687,10018.0
2020-02-25 10:25:00,159.84,159.85,159.54,159.56,8700.0,141.6978,141.7066,141.4318,141.4495,8700.0
2020-02-25 10:30:00,159.58,159.65,159.37,159.56,17974.0,141.4673,141.5293,141.2811,141.4495,17974.0
2020-02-25 10:35:00,159.54,159.73,159.54,159.66,8512.0,141.4318,141.6002,141.4318,141.5382,8512.0
2020-02-25 10:40:00,159.56,159.66,159.52,159.59,7916.0,141.4495,141.5382,141.4141,141.4761,7916.0
2020-02-25 10:45:00,159.63,159.77,159.41,159.5,8574.0,141.5116,141.6357,141.3166,141.3964,8574.0
2020-02-25 10:50:00,159.52,159.53,159.08,159.18,7878.0,141.4141,141.4229,141.024,141.1127,7878.0
2020-02-25 10:55:00,159.22,159.4,159.06,159.29,5677.0,141.1481,141.3077,141.0063,141.2102,5677.0
2020-02-25 11:00:00,159.35,159.54,159.35,159.36,7273.0,141.2634,141.4318,141.2634,141.2722,7273.0
2020-02-25 11:05:00,159.31,159.65,159.31,159.65,4560.0,141.2279,141.5293,141.2279,141.5293,4560.0
2020-02-25 11:10:00,159.64,159.84,159.64,159.77,8650.0,141.5205,141.6978,141.5205,141.6357,8650.0
2020-02-25 11:15:00,159.68,159.74,159.26,159.35,6373.0,141.5559,141.6091,141.1836,141.2634,6373.0
2020-02-25 11:20:00,159.03,159.2,158.91,158.94,6491.0,140.9797,141.1304,140.8733,140.8999,6491.0
2020-02-25 11:25:00,158.98,159.29,158.98,159.29,6246.0,140.9354,141.2102,140.9354,141.2102,6246.0
2020-02-25 11:30:00,159.33,159.33,158.99,159.2,4814.0,141.2456,141.2456,140.9442,141.1304,4814.0
2020-02-25 11:35:00,159.1,159.21,159.02,159.21,6174.0,141.0418,141.1393,140.9708,141.1393,6174.0
2020-02-25 11:40:00,159.16,159.25,158.99,158.99,3800.0,141.0949,141.1747,140.9442,140.9442,3800.0
2020-02-25 11:45:00,159.03,159.34,158.99,159.23,6245.0,140.9797,141.2545,140.9442,141.157,6245.0
2020-02-25 11:50:00,159.2,159.35,159.19,159.27,4409.0,141.1304,141.2634,141.1215,141.1925,4409.0
2020-02-25 11:55:00,159.26,159.48,159.26,159.45,3214.0,141.1836,141.3786,141.1836,141.352,3214.0
2020-02-25 12:00:00,159.47,159.49,159.34,159.34,2400.0,141.3698,141.3875,141.2545,141.2545,2400.0
2020-02-25 12:05:00,159.32,159.32,159.05,159.18,6153.0,141.2368,141.2368,140.9974,141.1127,6153.0
2020-02-25 12:10:00,159.19,159.31,159.19,159.29,3502.0,141.1215,141.2279,141.1215,141.2102,3502.0
2020-02-25 12:15:00,159.24,159.24,159.03,159.12,3317.0,141.1659,141.1659,140.9797,141.0595,3317.0
2020-02-25 12:20:00,159.11,159.13,158.95,158.95,2186.0,141.0506,141.0683,140.9088,140.9088,2186.0
2020-02-25 12:25:00,158.92,158.98,158.84,158.97,2612.0,140.8822,140.9354,140.8113,140.9265,2612.0
2020-02-25 12:30:00,158.93,159.12,158.89,159.12,3702.0,140.891,141.0595,140.8556,141.0595,3702.0
2020-02-25 12:35:00,159.17,159.29,159.15,159.29,2077.0,141.1038,141.2102,141.0861,141.2102,2077.0
2020-02-25 12:40:00,159.19,159.22,158.92,159.05,3493.0,141.1215,141.1481,140.8822,140.9974,3493.0
2020-02-25 12:45:00,159.0,159.0,158.74,158.74,3213.0,140.9531,140.9531,140.7226,140.7226,3213.0
2020-02-25 12:50:00,158.67,158.84,158.67,158.84,2829.0,140.6606,140.8113,140.6606,140.8113,2829.0
2020-02-25 12:55:00,158.78,158.83,158.72,158.74,3569.0,140.7581,140.8024,140.7049,140.7226,3569.0
2020-02-25 13:00:00,158.76,158.82,158.67,158.8,4609.0,140.7403,140.7935,140.6606,140.7758,4609.0
2020-02-25 13:05:00,158.77,158.86,158.73,158.84,4324.0,140.7492,140.829,140.7137,140.8113,4324.0
2020-02-25 13:10:00,158.81,158.88,158.66,158.68,4589.0,140.7847,140.8467,140.6517,140.6694,4589.0
2020-02-25 13:15:00,158.7,158.76,158.38,158.56,3108.0,140.6872,140.7403,140.4035,140.563,3108.0
2020-02-25 13:20:00,158.49,158.71,158.49,158.63,5025.0,140.501,140.696,140.501,140.6251,5025.0
2020-02-25 13:25:00,158.63,158.66,158.5,158.64,3407.0,140.6251,140.6517,140.5099,140.634,3407.0
2020-02-25 13:30:00,158.61,158.65,158.53,158.61,4021.0,140.6074,140.6428,140.5364,140.6074,4021.0
2020-02-25 13:35:00,158.63,158.8,158.59,158.68,4252.0,140.6251,140.7758,140.5896,140.6694,4252.0
2020-02-25 13:40:00,158.62,158.68,158.51,158.61,4623.0,140.6162,140.6694,140.5187,140.6074,4623.0
2020-02-25 13:45:00,158.58,158.58,158.36,158.37,4434.0,140.5808,140.5808,140.3857,140.3946,4434.0
2020-02-25 13:50:00,158.35,158.52,158.32,158.44,4771.0,140.3769,140.5276,140.3503,140.4567,4771.0
2020-02-25 13:55:00,158.39,158.42,158.07,158.07,3708.0,140.4123,140.4389,140.1287,140.1287,3708.0
2020-02-25 14:00:00,158.08,158.12,157.76,157.83,9039.0,140.1375,140.173,139.8538,139.9159,9039.0
2020-02-25 14:05:00,157.85,157.9,157.29,157.42,8727.0,139.9336,139.978,139.4372,139.5524,8727.0
2020-02-25 14:10:00,157.48,157.93,157.41,157.93,9905.0,139.6056,140.0045,139.5436,140.0045,9905.0
2020-02-25 14:15:00,157.89,157.9,157.53,157.58,5203.0,139.9691,139.978,139.65,139.6943,5203.0
2020-02-25 14:20:00,157.56,157.78,157.56,157.62,4759.0,139.6765,139.8716,139.6765,139.7297,4759.0
2020-02-25 14:25:00,157.48,157.61,157.26,157.35,5333.0,139.6056,139.7209,139.4106,139.4904,5333.0
2020-02-25 14:30:00,157.33,157.33,156.89,157.17,16035.0,139.4727,139.4727,139.0826,139.3308,16035.0
2020-02-25 14:35:00,157.17,157.38,157.06,157.21,5600.0,139.3308,139.517,139.2333,139.3663,5600.0
2020-02-25 14:40:00,157.14,157.61,157.03,157.58,11659.0,139.3042,139.7209,139.2067,139.6943,11659.0
2020-02-25 14:45:00,157.57,157.81,157.36,157.68,10161.0,139.6854,139.8982,139.4992,139.7829,10161.0
2020-02-25 14:50:00,157.63,157.76,157.57,157.76,8010.0,139.7386,139.8538,139.6854,139.8538,8010.0
2020-02-25 14:55:00,157.78,157.9,157.67,157.73,8100.0,139.8716,139.978,139.7741,139.8272,8100.0
2020-02-25 15:00:00,157.8,158.07,157.79,157.98,5852.0,139.8893,140.1287,139.8804,140.0489,5852.0
2020-02-25 15:05:00,158.04,158.17,157.95,158.12,9418.0,140.1021,140.2173,140.0223,140.173,9418.0
2020-02-25 15:10:00,158.09,158.09,157.9,158.01,7301.0,140.1464,140.1464,139.978,140.0755,7301.0
2020-02-25 15:15:00,157.94,158.14,157.93,158.12,8071.0,140.0134,140.1907,140.0045,140.173,8071.0
2020-02-25 15:20:00,158.01,158.09,157.5,157.58,9811.0,140.0755,140.1464,139.6234,139.6943,9811.0
2020-02-25 15:25:00,157.55,157.88,157.54,157.7,9443.0,139.6677,139.9602,139.6588,139.8007,9443.0
2020-02-25 15:30:00,157.74,157.74,157.19,157.36,18910.0,139.8361,139.8361,139.3485,139.4992,18910.0
2020-02-25 15:35:00,157.34,157.4,157.25,157.4,19182.0,139.4815,139.5347,139.4017,139.5347,19182.0
2020-02-25 15:40:00,157.4,157.77,157.4,157.68,13018.0,139.5347,139.8627,139.5347,139.7829,13018.0
2020-02-25 15:45:00,157.74,158.12,157.74,157.77,14192.0,139.8361,140.173,139.8361,139.8627,14192.0
2020-02-25 15:50:00,157.69,157.76,157.31,157.44,25703.0,139.7918,139.8538,139.4549,139.5702,25703.0
2020-02-25 15:55:00,157.45,157.75,157.27,157.32,81002.0,139.579,139.845,139.4195,139.4638,81002.0
2020-02-26 09:30:00,157.32,159.11,157.3,158.71,23248.0,139.4638,141.0506,139.4461,140.696,23248.0
2020-02-26 09:35:00,159.06,160.2,158.74,160.03,9853.0,141.0063,142.0169,140.7226,141.8662,9853.0
2020-02-26 09:40:00,159.96,160.45,159.84,160.05,18331.0,141.8041,142.2385,141.6978,141.8839,18331.0
2020-02-26 09:45:00,160.31,160.31,159.84,160.27,9161.0,142.1144,142.1144,141.6978,142.079,9161.0
2020-02-26 09:50:00,160.33,160.33,159.36,159.63,7860.0,142.1321,142.1321,141.2722,141.5116,7860.0
2020-02-26 09:55:00,159.55,159.85,159.53,159.67,5899.0,141.4407,141.7066,141.4229,141.5471,5899.0
2020-02-26 10:00:00,159.6,159.9,159.56,159.72,8766.0,141.485,141.7509,141.4495,141.5914,8766.0
2020-02-26 10:05:00,159.79,160.18,159.78,160.12,15794.0,141.6534,141.9992,141.6446,141.946,15794.0
2020-02-26 10:10:00,160.11,160.23,159.84,160.22,15324.0,141.9371,142.0435,141.6978,142.0346,15324.0
2020-02-26 10:15:00,160.18,160.5,160.18,160.48,7781.0,141.9992,142.2828,141.9992,142.2651,7781.0
2020-02-26 10:20:00,160.52,160.6,160.46,160.56,7460.0,142.3006,142.3715,142.2474,142.336,7460.0
2020-02-26 10:25:00,160.59,160.89,160.59,160.69,11294.0,142.3626,142.6286,142.3626,142.4513,11294.0
2020-02-26 10:30:00,160.64,161.13,160.64,160.93,7956.0,142.407,142.8413,142.407,142.664,7956.0
2020-02-26 10:35:00,160.98,161.03,160.93,160.96,4318.0,142.7084,142.7527,142.664,142.6906,4318.0
2020-02-26 10:40:00,160.96,161.32,160.95,161.32,5859.0,142.6906,143.0098,142.6818,143.0098,5859.0
2020-02-26 10:45:00,161.36,161.64,161.31,161.55,7884.0,143.0452,143.2935,143.0009,143.2137,7884.0
2020-02-26 10:50:00,161.61,161.75,161.31,161.31,10283.0,143.2669,143.391,143.0009,143.0009,10283.0
2020-02-26 10:55:00,161.3,161.3,160.86,160.97,7672.0,142.992,142.992,142.602,142.6995,7672.0
2020-02-26 11:00:00,160.98,160.98,160.65,160.81,6011.0,142.7084,142.7084,142.4158,142.5577,6011.0
2020-02-26 11:05:00,160.77,160.87,160.7,160.86,3565.0,142.5222,142.6109,142.4601,142.602,3565.0
2020-02-26 11:10:00,160.85,161.14,160.82,161.14,5173.0,142.5931,142.8502,142.5665,142.8502,5173.0
2020-02-26 11:15:00,161.21,161.3,161.2,161.25,2683.0,142.9123,142.992,142.9034,142.9477,2683.0
2020-02-26 11:20:00,161.24,161.4,161.16,161.4,6696.0,142.9389,143.0807,142.8679,143.0807,6696.0
2020-02-26 11:25:00,161.41,161.53,161.41,161.47,10674.0,143.0896,143.1959,143.0896,143.1428,10674.0
2020-02-26 11:30:00,161.45,161.45,160.81,160.83,4538.0,143.125,143.125,142.5577,142.5754,4538.0
2020-02-26 11:35:00,160.82,160.9,160.74,160.89,7322.0,142.5665,142.6374,142.4956,142.6286,7322.0
2020-02-26 11:40:00,160.87,160.89,160.56,160.7,6087.0,142.6109,142.6286,142.336,142.4601,6087.0
2020-02-26 11:45:00,160.68,160.83,160.61,160.73,4278.0,142.4424,142.5754,142.3804,142.4867,4278.0
2020-02-26 11:50:00,160.76,160.78,160.52,160.52,4451.0,142.5133,142.5311,142.3006,142.3006,4451.0
2020-02-26 11:55:00,160.49,160.65,160.38,160.61,6855.0,142.274,142.4158,142.1765,142.3804,6855.0
2020-02-26 12:00:00,160.62,160.62,160.28,160.36,3800.0,142.3892,142.3892,142.0878,142.1587,3800.0
2020-02-26 12:05:00,160.09,160.16,159.94,159.95,6334.0,141.9194,141.9814,141.7864,141.7953,6334.0
2020-02-26 12:10:00,159.93,159.93,159.63,159.64,6236.0,141.7775,141.7775,141.5116,141.5205,6236.0
2020-02-26 12:15:00,159.64,159.64,159.48,159.57,4523.0,141.5205,141.5205,141.3786,141.4584,4523.0
2020-02-26 12:20:00,159.6,159.6,159.36,159.51,4674.0,141.485,141.485,141.2722,141.4052,4674.0
2020-02-26 12:25:00,159.58,159.67,159.43,159.63,2626.0,141.4673,141.5471,141.3343,141.5116,2626.0
2020-02-26 12:30:00,159.67,159.89,159.67,159.88,5244.0,141.5471,141.7421,141.5471,141.7332,5244.0
2020-02-26 12:35:00,159.88,159.9,159.74,159.78,5700.0,141.7332,141.7509,141.6091,141.6446,5700.0
2020-02-26 12:40:00,159.74,159.86,159.74,159.78,3325.0,141.6091,141.7155,141.6091,141.6446,3325.0
2020-02-26 12:45:00,159.8,159.96,159.8,159.89,4360.0,141.6623,141.8041,141.6623,141.7421,4360.0
2020-02-26 12:50:00,159.9,160.05,159.67,159.72,5096.0,141.7509,141.8839,141.5471,141.5914,5096.0
2020-02-26 12:55:00,159.56,159.74,159.51,159.74,3127.0,141.4495,141.6091,141.4052,141.6091,3127.0
2020-02-26 13:00:00,159.85,159.88,159.74,159.84,3930.0,141.7066,141.7332,141.6091,141.6978,3930.0
2020-02-26 13:05:00,159.84,159.85,159.6,159.6,4023.0,141.6978,141.7066,141.485,141.485,4023.0
2020-02-26 13:10:00,159.57,159.58,159.45,159.54,2382.0,141.4584,141.4673,141.352,141.4318,2382.0
2020-02-26 13:15:00,159.57,159.71,159.47,159.53,3522.0,141.4584,141.5825,141.3698,141.4229,3522.0
2020-02-26 13:20:00,159.56,159.64,159.52,159.59,2601.0,141.4495,141.5205,141.4141,141.4761,2601.0
2020-02-26 13:25:00,159.62,159.92,159.59,159.82,3993.0,141.5027,141.7687,141.4761,141.68,3993.0
2020-02-26 13:30:00,159.79,159.84,159.31,159.31,6151.0,141.6534,141.6978,141.2279,141.2279,6151.0
2020-02-26 13:35:00,159.35,159.36,159.03,159.07,4407.0,141.2634,141.2722,140.9797,141.0152,4407.0
2020-02-26 13:40:00,158.98,159.36,158.97,159.28,5679.0,140.9354,141.2722,140.9265,141.2013,5679.0
2020-02-26 13:45:00,159.37,159.55,159.2,159.47,5057.0,141.2811,141.4407,141.1304,141.3698,5057.0
2020-02-26 13:50:00,159.39,159.48,159.31,159.35,7351.0,141.2988,141.3786,141.2279,141.2634,7351.0
2020-02-26 13:55:00,159.33,159.33,158.73,158.73,4522.0,141.2456,141.2456,140.7137,140.7137,4522.0
2020-02-26 14:00:00,158.7,158.94,158.49,158.78,6643.0,140.6872,140.8999,140.501,140.7581,6643.0
2020-02-26 14:05:00,158.78,158.93,158.69,158.77,7744.0,140.7581,140.891,140.6783,140.7492,7744.0
2020-02-26 14:10:00,158.72,159.03,158.65,159.03,3616.0,140.7049,140.9797,140.6428,140.9797,3616.0
2020-02-26 14:15:00,159.06,159.2,159.02,159.2,9461.0,141.0063,141.1304,140.9708,141.1304,9461.0
2020-02-26 14:20:00,159.22,159.37,159.14,159.34,4275.0,141.1481,141.2811,141.0772,141.2545,4275.0
2020-02-26 14:25:00,159.43,159.51,159.29,159.29,5854.0,141.3343,141.4052,141.2102,141.2102,5854.0
2020-02-26 14:30:00,159.23,159.23,158.96,159.06,5140.0,141.157,141.157,140.9176,141.0063,5140.0
2020-02-26 14:35:00,159.06,159.26,159.03,159.12,4578.0,141.0063,141.1836,140.9797,141.0595,4578.0
2020-02-26 14:40:00,159.14,159.16,158.82,158.9,5051.0,141.0772,141.0949,140.7935,140.8645,5051.0
2020-02-26 14:45:00,158.94,159.22,158.86,159.0,4705.0,140.8999,141.1481,140.829,140.9531,4705.0
2020-02-26 14:50:00,159.01,159.02,158.78,158.94,5959.0,140.962,140.9708,140.7581,140.8999,5959.0
2020-02-26 14:55:00,158.89,159.02,158.72,158.79,5366.0,140.8556,140.9708,140.7049,140.7669,5366.0
2020-02-26 15:00:00,158.8,158.98,158.77,158.77,6223.0,140.7758,140.9354,140.7492,140.7492,6223.0
2020-02-26 15:05:00,158.75,158.91,158.69,158.89,5167.0,140.7315,140.8733,140.6783,140.8556,5167.0
2020-02-26 15:10:00,158.96,159.07,158.82,158.88,14299.0,140.9176,141.0152,140.7935,140.8467,14299.0
2020-02-26 15:15:00,158.88,159.08,158.83,158.98,6344.0,140.8467,141.024,140.8024,140.9354,6344.0
2020-02-26 15:20:00,158.99,159.04,158.75,158.79,6934.0,140.9442,140.9886,140.7315,140.7669,6934.0
2020-02-26 15:25:00,158.76,158.78,158.56,158.65,8292.0,140.7403,140.7581,140.563,140.6428,8292.0
2020-02-26 15:30:00,158.7,158.87,158.63,158.68,8447.0,140.6872,140.8379,140.6251,140.6694,8447.0
2020-02-26 15:35:00,158.68,159.14,158.67,159.07,19045.0,140.6694,141.0772,140.6606,141.0152,19045.0
2020-02-26 15:40:00,159.08,159.13,158.8,159.02,9615.0,141.024,141.0683,140.7758,140.9708,9615.0
2020-02-26 15:45:00,159.0,159.13,158.9,159.05,13803.0,140.9531,141.0683,140.8645,140.9974,13803.0
2020-02-26 15:50:00,159.05,159.05,158.8,158.81,26677.0,140.9974,140.9974,140.7758,140.7847,26677.0
2020-02-26 15:55:00,158.81,158.9,158.29,158.37,81284.0,140.7847,140.8645,140.3237,140.3946,81284.0
2020-02-27 09:30:00,157.83,158.79,157.12,158.61,27779.0,139.9159,140.7669,139.2865,140.6074,27779.0
2020-02-27 09:35:00,158.79,159.86,158.74,159.74,6357.0,140.7669,141.7155,140.7226,141.6091,6357.0
2020-02-27 09:40:00,159.5,159.72,158.81,158.81,5920.0,141.3964,141.5914,140.7847,140.7847,5920.0
2020-02-27 09:45:00,158.73,158.86,158.44,158.77,4575.0,140.7137,140.829,140.4567,140.7492,4575.0
2020-02-27 09:50:00,158.55,158.84,158.55,158.63,10249.0,140.5542,140.8113,140.5542,140.6251,10249.0
2020-02-27 09:55:00,158.72,158.91,157.96,158.09,11745.0,140.7049,140.8733,140.0311,140.1464,11745.0
2020-02-27 10:00:00,158.2,158.37,157.96,157.96,5859.0,140.2439,140.3946,140.0311,140.0311,5859.0
2020-02-27 10:05:00,157.99,158.07,157.83,157.88,5489.0,140.0577,140.1287,139.9159,139.9602,5489.0
2020-02-27 10:10:00,157.89,158.05,157.61,157.86,5209.0,139.9691,140.1109,139.7209,139.9425,5209.0
2020-02-27 10:15:00,157.86,158.01,157.64,157.79,7326.0,139.9425,140.0755,139.7475,139.8804,7326.0
2020-02-27 10:20:00,157.8,157.86,157.39,157.65,4303.0,139.8893,139.9425,139.5258,139.7563,4303.0
2020-02-27 10:25:00,157.72,157.72,157.24,157.24,4673.0,139.8184,139.8184,139.3929,139.3929,4673.0
2020-02-27 10:30:00,157.39,157.52,156.79,156.8,7892.0,139.5258,139.6411,138.9939,139.0028,7892.0
2020-02-27 10:35:00,156.75,157.07,156.64,157.0,4960.0,138.9585,139.2422,138.861,139.1801,4960.0
2020-02-27 10:40:00,157.01,157.01,156.73,156.73,5082.0,139.189,139.189,138.9408,138.9408,5082.0
2020-02-27 10:45:00,156.76,157.0,156.69,156.97,5272.0,138.9673,139.1801,138.9053,139.1535,5272.0
2020-02-27 10:50:00,156.92,157.17,156.6,156.72,5636.0,139.1092,139.3308,138.8255,138.9319,5636.0
2020-02-27 10:55:00,156.68,156.77,156.45,156.58,7538.0,138.8964,138.9762,138.6925,138.8078,7538.0
2020-02-27 11:00:00,156.65,156.99,156.65,156.73,6987.0,138.8698,139.1712,138.8698,138.9408,6987.0
2020-02-27 11:05:00,156.7,156.7,156.11,156.22,7160.0,138.9142,138.9142,138.3911,138.4886,7160.0
2020-02-27 11:10:00,156.16,156.27,155.85,156.0,8299.0,138.4354,138.533,138.1606,138.2936,8299.0
2020-02-27 11:15:00,156.06,156.53,155.9,156.53,11755.0,138.3468,138.7635,138.205,138.7635,11755.0
2020-02-27 11:20:00,156.48,156.49,156.16,156.24,8393.0,138.7191,138.728,138.4354,138.5064,8393.0
2020-02-27 11:25:00,156.25,156.7,156.08,156.69,9138.0,138.5152,138.9142,138.3645,138.9053,9138.0
2020-02-27 11:30:00,156.61,156.61,155.97,156.04,5904.0,138.8344,138.8344,138.267,138.3291,5904.0
2020-02-27 11:35:00,156.05,156.23,155.65,155.81,7099.0,138.3379,138.4975,137.9833,138.1252,7099.0
2020-02-27 11:40:00,155.86,156.12,155.83,156.12,7186.0,138.1695,138.4,138.1429,138.4,7186.0
2020-02-27 11:45:00,156.01,156.42,155.89,156.42,5401.0,138.3025,138.6659,138.1961,138.6659,5401.0
2020-02-27 11:50:00,156.35,156.61,156.29,156.44,6359.0,138.6039,138.8344,138.5507,138.6837,6359.0
2020-02-27 11:55:00,156.44,156.66,156.39,156.66,5086.0,138.6837,138.8787,138.6393,138.8787,5086.0
2020-02-27 12:00:00,156.62,156.81,156.48,156.56,6066.0,138.8432,139.0117,138.7191,138.79,6066.0
2020-02-27 12:05:00,156.52,156.58,156.4,156.55,6246.0,138.7546,138.8078,138.6482,138.7812,6246.0
2020-02-27 12:10:00,156.54,156.87,156.44,156.87,8314.0,138.7723,139.0649,138.6837,139.0649,8314.0
2020-02-27 12:15:00,156.87,157.19,156.76,157.19,5283.0,139.0649,139.3485,138.9673,139.3485,5283.0
2020-02-27 12:20:00,157.28,157.28,156.45,156.53,5710.0,139.4283,139.4283,138.6925,138.7635,5710.0
2020-02-27 12:25:00,156.62,157.0,156.59,156.93,3730.0,138.8432,139.1801,138.8166,139.1181,3730.0
2020-02-27 12:30:00,156.9,157.33,156.9,157.08,4038.0,139.0915,139.4727,139.0915,139.251,4038.0
2020-02-27 12:35:00,157.14,157.29,157.09,157.29,2500.0,139.3042,139.4372,139.2599,139.4372,2500.0
2020-02-27 12:40:00,157.25,157.36,157.06,157.07,3793.0,139.4017,139.4992,139.2333,139.2422,3793.0
2020-02-27 12:45:00,156.97,157.08,156.83,157.06,3422.0,139.1535,139.251,139.0294,139.2333,3422.0
2020-02-27 12:50:00,157.04,157.29,156.94,157.2,3519.0,139.2156,139.4372,139.1269,139.3574,3519.0
2020-02-27 12:55:00,157.18,157.18,156.74,156.74,4689.0,139.3397,139.3397,138.9496,138.9496,4689.0
2020-02-27 13:00:00,156.76,157.16,156.65,157.16,4504.0,138.9673,139.3219,138.8698,139.3219,4504.0
2020-02-27 13:05:00,157.13,157.45,157.11,157.42,2400.0,139.2954,139.579,139.2776,139.5524,2400.0
2020-02-27 13:10:00,157.48,157.52,157.28,157.28,3800.0,139.6056,139.6411,139.4283,139.4283,3800.0
2020-02-27 13:15:00,157.31,157.34,157.04,157.04,3198.0,139.4549,139.4815,139.2156,139.2156,3198.0
2020-02-27 13:20:00,157.0,157.01,156.61,156.76,4549.0,139.1801,139.189,138.8344,138.9673,4549.0
2020-02-27 13:25:00,156.79,156.91,156.51,156.54,3651.0,138.9939,139.1003,138.7457,138.7723,3651.0
2020-02-27 13:30:00,156.52,156.67,156.28,156.36,3646.0,138.7546,138.8876,138.5418,138.6127,3646.0
2020-02-27 13:35:00,156.23,156.3,156.0,156.19,4501.0,138.4975,138.5596,138.2936,138.462,4501.0
2020-02-27 13:40:00,156.27,156.27,155.17,155.18,7001.0,138.533,138.533,137.5578,137.5667,7001.0
2020-02-27 13:45:00,155.25,155.71,155.25,155.59,2995.0,137.6287,138.0365,137.6287,137.9301,2995.0
2020-02-27 13:50:00,155.54,155.83,155.25,155.79,5049.0,137.8858,138.1429,137.6287,138.1074,5049.0
2020-02-27 13:55:00,155.7,155.78,154.82,155.0,7375.0,138.0277,138.0986,137.2475,137.4071,7375.0
2020-02-27 14:00:00,154.99,155.25,154.85,155.06,5418.0,137.3982,137.6287,137.2741,137.4603,5418.0
2020-02-27 14:05:00,155.07,155.1,154.62,154.67,4674.0,137.4692,137.4958,137.0702,137.1146,4674.0
2020-02-27 14:10:00,154.53,154.77,154.36,154.71,8277.0,136.9905,137.2032,136.8398,137.15,8277.0
2020-02-27 14:15:00,154.86,155.03,154.62,154.97,8963.0,137.283,137.4337,137.0702,137.3805,8963.0
2020-02-27 14:20:00,154.92,155.25,154.86,155.25,7852.0,137.3362,137.6287,137.283,137.6287,7852.0
2020-02-27 14:25:00,155.21,155.46,155.15,155.39,8774.0,137.5933,137.8149,137.5401,137.7528,8774.0
2020-02-27 14:30:00,155.35,155.42,155.1,155.36,7539.0,137.7174,137.7794,137.4958,137.7263,7539.0
2020-02-27 14:35:00,155.39,155.63,155.32,155.4,7074.0,137.7528,137.9656,137.6908,137.7617,7074.0
2020-02-27 14:40:00,155.44,155.54,155.33,155.45,7143.0,137.7972,137.8858,137.6997,137.806,7143.0
2020-02-27 14:45:00,155.45,155.45,155.15,155.36,4154.0,137.806,137.806,137.5401,137.7263,4154.0
2020-02-27 14:50:00,155.42,155.42,155.2,155.27,4700.0,137.7794,137.7794,137.5844,137.6465,4700.0
2020-02-27 14:55:00,155.24,155.24,155.01,155.08,5804.0,137.6199,137.6199,137.416,137.478,5804.0
2020-02-27 15:00:00,155.06,155.06,154.64,154.7,6509.0,137.4603,137.4603,137.088,137.1412,6509.0
2020-02-27 15:05:00,154.7,155.09,154.63,155.08,4267.0,137.1412,137.4869,137.0791,137.478,4267.0
2020-02-27 15:10:00,155.1,155.21,154.95,154.96,7916.0,137.4958,137.5933,137.3628,137.3717,7916.0
2020-02-27 15:15:00,154.99,155.15,154.91,154.97,6134.0,137.3982,137.5401,137.3273,137.3805,6134.0
2020-02-27 15:20:00,154.98,155.04,154.79,154.94,6105.0,137.3894,137.4426,137.2209,137.3539,6105.0
2020-02-27 15:25:00,154.86,154.98,154.67,154.67,7132.0,137.283,137.3894,137.1146,137.1146,7132.0
2020-02-27 15:30:00,154.68,154.7,154.36,154.56,10318.0,137.1234,137.1412,136.8398,137.0171,10318.0
2020-02-27 15:35:00,154.5,154.5,153.93,153.96,9565.0,136.9639,136.9639,136.4586,136.4852,9565.0
2020-02-27 15:40:00,153.93,153.95,153.49,153.61,11409.0,136.4586,136.4763,136.0685,136.1749,11409.0
2020-02-27 15:45:00,153.58,153.91,153.54,153.55,10755.0,136.1483,136.4408,136.1128,136.1217,10755.0
2020-02-27 15:50:00,153.56,153.56,152.35,152.38,28518.0,136.1306,136.1306,135.0579,135.0845,28518.0
2020-02-27 15:55:00,152.32,152.44,151.86,151.95,132676.0,135.0313,135.1377,134.6235,134.7033,132676.0
2020-02-28 09:30:00,149.1,149.82,147.95,148.96,29884.0,132.1768,132.8151,131.1573,132.0527,29884.0
2020-02-28 09:35:00,148.72,148.87,147.56,147.56,11597.0,131.8399,131.9729,130.8116,130.8116,11597.0
2020-02-28 09:40:00,147.83,147.86,147.25,147.37,9314.0,131.0509,131.0775,130.5368,130.6431,9314.0
2020-02-28 09:45:00,146.85,146.96,145.53,145.54,15415.0,130.1822,130.2797,129.012,129.0208,15415.0
2020-02-28 09:50:00,145.55,146.09,145.12,145.36,10103.0,129.0297,129.5084,128.6485,128.8613,10103.0
2020-02-28 09:55:00,145.19,145.19,143.45,143.99,8418.0,128.7106,128.7106,127.1681,127.6468,8418.0
2020-02-28 10:00:00,144.05,144.2,142.67,142.86,17334.0,127.7,127.8329,126.4766,126.645,17334.0
2020-02-28 10:05:00,142.87,143.27,142.5,142.97,14670.0,126.6539,127.0085,126.3259,126.7425,14670.0
2020-02-28 10:10:00,142.87,143.04,141.46,141.69,17715.0,126.6539,126.8046,125.4039,125.6078,17715.0
2020-02-28 10:15:00,141.54,142.69,141.32,142.67,27849.0,125.4749,126.4943,125.2798,126.4766,27849.0
2020-02-28 10:20:00,142.67,142.94,142.36,142.82,14325.0,126.4766,126.716,126.2018,126.6096,14325.0
2020-02-28 10:25:00,142.83,143.16,141.71,141.71,10775.0,126.6184,126.911,125.6256,125.6256,10775.0
2020-02-28 10:30:00,141.73,142.5,141.27,142.5,25315.0,125.6433,126.3259,125.2355,126.3259,25315.0
2020-02-28 10:35:00,142.62,142.69,142.05,142.2,8256.0,126.4323,126.4943,125.927,126.0599,8256.0
2020-02-28 10:40:00,142.1,142.18,141.55,141.89,11967.0,125.9713,126.0422,125.4837,125.7851,11967.0
2020-02-28 10:45:00,141.9,141.99,141.01,141.34,8257.0,125.794,125.8738,125.005,125.2976,8257.0
2020-02-28 10:50:00,141.34,142.61,141.31,142.6,11502.0,125.2976,126.4234,125.271,126.4145,11502.0
2020-02-28 10:55:00,142.72,142.75,141.7,142.4,10387.0,126.5209,126.5475,125.6167,126.2372,10387.0
2020-02-28 11:00:00,142.47,142.52,141.82,142.39,20359.0,126.2993,126.3436,125.7231,126.2284,20359.0
2020-02-28 11:05:00,142.37,142.38,141.43,141.62,8147.0,126.2106,126.2195,125.3773,125.5458,8147.0
2020-02-28 11:10:00,141.69,142.77,141.67,142.47,9187.0,125.6078,126.5652,125.5901,126.2993,9187.0
2020-02-28 11:15:00,142.66,143.43,142.19,142.97,32326.0,126.4677,127.1503,126.0511,126.7425,32326.0
2020-02-28 11:20:00,143.13,143.6,142.9,143.23,6898.0,126.8844,127.301,126.6805,126.973,6898.0
2020-02-28 11:25:00,143.32,143.43,142.63,143.17,7953.0,127.0528,127.1503,126.4411,126.9198,7953.0
2020-02-28 11:30:00,143.14,143.67,142.95,143.31,7430.0,126.8933,127.3631,126.7248,127.044,7430.0
2020-02-28 11:35:00,143.41,143.42,142.87,143.39,7627.0,127.1326,127.1415,126.6539,127.1149,7627.0
2020-02-28 11:40:00,143.35,144.63,143.35,144.62,15098.0,127.0794,128.2141,127.0794,128.2053,15098.0
2020-02-28 11:45:00,144.46,144.59,143.75,144.02,21973.0,128.0634,128.1787,127.434,127.6734,21973.0
2020-02-28 11:50:00,143.93,144.25,143.39,143.6,14530.0,127.5936,127.8773,127.1149,127.301,14530.0
2020-02-28 11:55:00,143.6,144.01,143.43,143.93,10369.0,127.301,127.6645,127.1503,127.5936,10369.0
2020-02-28 12:00:00,143.81,143.81,143.19,143.35,10109.0,127.4872,127.4872,126.9376,127.0794,10109.0
2020-02-28 12:05:00,143.34,143.7,143.34,143.45,7819.0,127.0706,127.3897,127.0706,127.1681,7819.0
2020-02-28 12:10:00,143.56,143.96,143.56,143.74,10337.0,127.2656,127.6202,127.2656,127.4251,10337.0
2020-02-28 12:15:00,143.74,144.7,143.63,144.61,5963.0,127.4251,128.2762,127.3276,128.1964,5963.0
2020-02-28 12:20:00,144.65,144.91,144.41,144.59,13206.0,128.2319,128.4624,128.0191,128.1787,13206.0
2020-02-28 12:25:00,144.59,144.91,144.59,144.87,16730.0,128.1787,128.4624,128.1787,128.4269,16730.0
2020-02-28 12:30:00,144.82,145.27,144.6,144.75,8660.0,128.3826,128.7815,128.1875,128.3205,8660.0
2020-02-28 12:35:00,144.84,145.48,144.74,145.37,9062.0,128.4003,128.9677,128.3116,128.8701,9062.0
2020-02-28 12:40:00,145.42,146.06,145.35,145.44,10383.0,128.9145,129.4818,128.8524,128.9322,10383.0
2020-02-28 12:45:00,145.49,145.49,144.91,145.16,6292.0,128.9765,128.9765,128.4624,128.684,6292.0
2020-02-28 12:50:00,145.09,145.71,145.07,145.5,5524.0,128.6219,129.1715,128.6042,128.9854,5524.0
2020-02-28 12:55:00,145.44,146.18,145.38,146.16,7014.0,128.9322,129.5882,128.879,129.5705,7014.0
2020-02-28 13:00:00,146.19,146.19,145.57,145.8,7967.0,129.5971,129.5971,129.0474,129.2513,7967.0
2020-02-28 13:05:00,145.81,146.21,145.61,146.12,5762.0,129.2602,129.6148,129.0829,129.535,5762.0
2020-02-28 13:10:00,146.05,146.05,145.13,145.27,7126.0,129.473,129.473,128.6574,128.7815,7126.0
2020-02-28 13:15:00,145.14,146.0,145.14,145.78,5644.0,128.6662,129.4286,128.6662,129.2336,5644.0
2020-02-28 13:20:00,145.72,145.87,145.3,145.62,7125.0,129.1804,129.3134,128.8081,129.0918,7125.0
2020-02-28 13:25:00,145.64,145.86,145.38,145.54,7175.0,129.1095,129.3045,128.879,129.0208,7175.0
2020-02-28 13:30:00,145.46,145.46,144.84,144.92,8260.0,128.9499,128.9499,128.4003,128.4712,8260.0
2020-02-28 13:35:00,144.86,144.97,144.05,144.7,11223.0,128.418,128.5155,127.7,128.2762,11223.0
2020-02-28 13:40:00,144.67,144.67,143.77,143.85,8200.0,128.2496,128.2496,127.4517,127.5227,8200.0
2020-02-28 13:45:00,143.73,144.26,143.61,144.16,7022.0,127.4163,127.8861,127.3099,127.7975,7022.0
2020-02-28 13:50:00,144.17,144.31,143.59,143.93,7428.0,127.8063,127.9305,127.2922,127.5936,7428.0
2020-02-28 13:55:00,144.04,144.25,143.68,144.14,5443.0,127.6911,127.8773,127.372,127.7797,5443.0
2020-02-28 14:00:00,144.14,144.21,143.34,143.34,9133.0,127.7797,127.8418,127.0706,127.0706,9133.0
2020-02-28 14:05:00,143.31,143.7,143.14,143.2,12082.0,127.044,127.3897,126.8933,126.9464,12082.0
2020-02-28 14:10:00,143.24,143.88,143.24,143.69,10325.0,126.9819,127.5493,126.9819,127.3808,10325.0
2020-02-28 14:15:00,143.82,144.02,143.39,143.98,7433.0,127.4961,127.6734,127.1149,127.6379,7433.0
2020-02-28 14:20:00,143.97,144.37,143.74,144.01,10108.0,127.629,127.9836,127.4251,127.6645,10108.0
2020-02-28 14:25:00,144.02,144.13,143.83,144.02,6934.0,127.6734,127.7709,127.5049,127.6734,6934.0
2020-02-28 14:30:00,144.04,144.74,143.96,144.58,13365.0,127.6911,128.3116,127.6202,128.1698,13365.0
2020-02-28 14:35:00,144.49,144.5,143.94,144.05,5658.0,128.09,128.0989,127.6024,127.7,5658.0
2020-02-28 14:40:00,144.0,145.38,144.0,145.38,3971.0,127.6556,128.879,127.6556,128.879,3971.0
2020-02-28 14:45:00,145.25,145.27,144.21,144.78,9894.0,128.7638,128.7815,127.8418,128.3471,9894.0
2020-02-28 14:50:00,144.8,144.86,144.25,144.41,10019.0,128.3648,128.418,127.8773,128.0191,10019.0
2020-02-28 14:55:00,144.47,144.51,143.85,144.45,9831.0,128.0723,128.1078,127.5227,128.0546,9831.0
2020-02-28 15:00:00,144.37,144.37,143.39,143.39,13285.0,127.9836,127.9836,127.1149,127.1149,13285.0
2020-02-28 15:05:00,143.22,143.69,143.09,143.67,8113.0,126.9642,127.3808,126.8489,127.3631,8113.0
2020-02-28 15:10:00,143.56,143.7,143.26,143.51,8880.0,127.2656,127.3897,126.9996,127.2213,8880.0
2020-02-28 15:15:00,143.59,144.2,143.45,143.9,8950.0,127.2922,127.8329,127.1681,127.567,8950.0
2020-02-28 15:20:00,143.95,143.99,143.18,143.43,9245.0,127.6113,127.6468,126.9287,127.1503,9245.0
2020-02-28 15:25:00,143.47,143.59,142.6,142.6,12235.0,127.1858,127.2922,126.4145,126.4145,12235.0
2020-02-28 15:30:00,142.46,143.15,142.46,142.68,13402.0,126.2904,126.9021,126.2904,126.4855,13402.0
2020-02-28 15:35:00,142.68,142.68,142.22,142.33,15612.0,126.4855,126.4855,126.0777,126.1752,15612.0
2020-02-28 15:40:00,142.42,142.42,141.78,141.82,26201.0,126.255,126.255,125.6876,125.7231,26201.0
2020-02-28 15:45:00,141.87,142.82,141.87,142.57,28751.0,125.7674,126.6096,125.7674,126.3879,28751.0
2020-02-28 15:50:00,142.57,143.01,142.25,142.87,43906.0,126.3879,126.778,126.1043,126.6539,43906.0
2020-02-28 15:55:00,142.91,144.23,142.86,143.99,150629.0,126.6894,127.8595,126.645,127.6468,150629.0
2020-03-02 09:30:00,144.32,146.5,144.32,145.81,53827.0,127.9393,129.8719,127.9393,129.2602,53827.0
2020-03-02 09:35:00,146.1,146.52,146.0,146.18,13658.0,129.5173,129.8896,129.4286,129.5882,13658.0
2020-03-02 09:40:00,146.02,146.48,145.82,146.09,6477.0,129.4464,129.8542,129.2691,129.5084,6477.0
2020-03-02 09:45:00,146.0,146.57,145.99,146.45,5433.0,129.4286,129.9339,129.4198,129.8276,5433.0
2020-03-02 09:50:00,146.48,146.64,146.09,146.58,8350.0,129.8542,129.996,129.5084,129.9428,8350.0
2020-03-02 09:55:00,146.48,146.64,146.31,146.36,3391.0,129.8542,129.996,129.7034,129.7478,3391.0
2020-03-02 10:00:00,146.37,146.37,145.65,146.06,9255.0,129.7566,129.7566,129.1184,129.4818,9255.0
2020-03-02 10:05:00,145.96,145.96,145.4,145.73,9000.0,129.3932,129.3932,128.8967,129.1893,9000.0
2020-03-02 10:10:00,145.88,147.02,145.84,147.0,32559.0,129.3223,130.3329,129.2868,130.3151,32559.0
2020-03-02 10:15:00,147.06,147.39,146.94,147.22,6999.0,130.3683,130.6609,130.2619,130.5102,6999.0
2020-03-02 10:20:00,147.32,147.44,146.53,146.77,7340.0,130.5988,130.7052,129.8985,130.1112,7340.0
2020-03-02 10:25:00,146.86,147.82,146.82,147.75,7193.0,130.191,131.0421,130.1556,130.98,7193.0
2020-03-02 10:30:00,148.0,148.61,147.59,148.2,13420.0,131.2016,131.7424,130.8382,131.3789,13420.0
2020-03-02 10:35:00,148.22,148.46,148.06,148.41,6510.0,131.3967,131.6094,131.2548,131.5651,6510.0
2020-03-02 10:40:00,148.54,149.09,148.53,149.01,10124.0,131.6803,132.1679,131.6715,132.097,10124.0
2020-03-02 10:45:00,149.05,149.21,148.81,149.07,6250.0,132.1325,132.2743,131.9197,132.1502,6250.0
2020-03-02 10:50:00,149.27,149.59,149.14,149.21,4662.0,132.3275,132.6112,132.2122,132.2743,4662.0
2020-03-02 10:55:00,149.25,149.46,148.73,148.73,7250.0,132.3098,132.4959,131.8488,131.8488,7250.0
2020-03-02 11:00:00,148.74,149.32,148.71,149.15,6356.0,131.8576,132.3718,131.831,132.2211,6356.0
2020-03-02 11:05:00,149.09,149.26,148.79,148.81,7625.0,132.1679,132.3186,131.902,131.9197,7625.0
2020-03-02 11:10:00,148.84,149.79,148.84,149.79,4448.0,131.9463,132.7885,131.9463,132.7885,4448.0
2020-03-02 11:15:00,149.82,150.12,149.63,149.73,5637.0,132.8151,133.081,132.6466,132.7353,5637.0
2020-03-02 11:20:00,149.83,150.18,149.83,149.97,5968.0,132.8239,133.1342,132.8239,132.948,5968.0
2020-03-02 11:25:00,149.97,150.37,149.97,150.04,12614.0,132.948,133.3026,132.948,133.0101,12614.0
2020-03-02 11:30:00,150.13,150.49,149.89,150.13,7620.0,133.0899,133.409,132.8771,133.0899,7620.0
2020-03-02 11:35:00,150.28,150.35,150.13,150.32,7429.0,133.2228,133.2849,133.0899,133.2583,7429.0
2020-03-02 11:40:00,150.27,150.35,149.83,150.26,7794.0,133.214,133.2849,132.8239,133.2051,7794.0
2020-03-02 11:45:00,150.29,150.29,149.58,149.64,21601.0,133.2317,133.2317,132.6023,132.6555,21601.0
2020-03-02 11:50:00,149.65,150.1,149.56,149.97,10757.0,132.6644,133.0633,132.5846,132.948,10757.0
2020-03-02 11:55:00,149.97,150.11,149.68,149.82,10182.0,132.948,133.0721,132.6909,132.8151,10182.0
2020-03-02 12:00:00,149.82,149.91,149.62,149.7,4960.0,132.8151,132.8948,132.6378,132.7087,4960.0
2020-03-02 12:05:00,149.62,149.68,149.32,149.34,9800.0,132.6378,132.6909,132.3718,132.3895,9800.0
2020-03-02 12:10:00,149.38,149.43,148.98,149.08,11440.0,132.425,132.4693,132.0704,132.159,11440.0
2020-03-02 12:15:00,149.02,149.02,148.65,148.89,7124.0,132.1059,132.1059,131.7779,131.9906,7124.0
2020-03-02 12:20:00,148.93,148.99,148.42,148.66,8492.0,132.0261,132.0793,131.574,131.7867,8492.0
2020-03-02 12:25:00,148.67,149.18,148.59,149.03,6370.0,131.7956,132.2477,131.7247,132.1147,6370.0
2020-03-02 12:30:00,149.05,149.4,149.01,149.27,9146.0,132.1325,132.4427,132.097,132.3275,9146.0
2020-03-02 12:35:00,149.33,149.57,149.25,149.5,4818.0,132.3807,132.5934,132.3098,132.5314,4818.0
2020-03-02 12:40:00,149.63,149.63,149.11,149.13,5900.0,132.6466,132.6466,132.1856,132.2034,5900.0
2020-03-02 12:45:00,149.22,149.49,149.14,149.38,3860.0,132.2832,132.5225,132.2122,132.425,3860.0
2020-03-02 12:50:00,149.4,149.58,149.27,149.3,4909.0,132.4427,132.6023,132.3275,132.3541,4909.0
2020-03-02 12:55:00,149.25,149.51,149.14,149.46,3418.0,132.3098,132.5402,132.2122,132.4959,3418.0
2020-03-02 13:00:00,149.55,149.78,149.48,149.78,3037.0,132.5757,132.7796,132.5136,132.7796,3037.0
2020-03-02 13:05:00,149.72,149.72,149.32,149.45,2621.0,132.7264,132.7264,132.3718,132.4871,2621.0
2020-03-02 13:10:00,149.55,149.68,149.51,149.6,2102.0,132.5757,132.6909,132.5402,132.62,2102.0
2020-03-02 13:15:00,149.6,149.6,148.99,148.99,4527.0,132.62,132.62,132.0793,132.0793,4527.0
2020-03-02 13:20:00,148.98,149.18,148.88,149.06,3056.0,132.0704,132.2477,131.9817,132.1413,3056.0
2020-03-02 13:25:00,149.05,149.05,148.55,148.77,3545.0,132.1325,132.1325,131.6892,131.8842,3545.0
2020-03-02 13:30:00,148.89,149.03,148.76,149.03,3493.0,131.9906,132.1147,131.8754,132.1147,3493.0
2020-03-02 13:35:00,149.08,149.51,149.08,149.44,7859.0,132.159,132.5402,132.159,132.4782,7859.0
2020-03-02 13:40:00,149.37,149.45,149.17,149.34,4152.0,132.4161,132.4871,132.2388,132.3895,4152.0
2020-03-02 13:45:00,149.34,149.39,148.86,149.04,4759.0,132.3895,132.4339,131.964,132.1236,4759.0
2020-03-02 13:50:00,148.96,149.23,148.63,148.63,5845.0,132.0527,132.292,131.7601,131.7601,5845.0
2020-03-02 13:55:00,148.7,149.37,148.7,149.37,5610.0,131.8222,132.4161,131.8222,132.4161,5610.0
2020-03-02 14:00:00,149.34,149.77,149.29,149.77,6194.0,132.3895,132.7707,132.3452,132.7707,6194.0
2020-03-02 14:05:00,149.77,150.16,149.54,150.16,6640.0,132.7707,133.1165,132.5668,133.1165,6640.0
2020-03-02 14:10:00,150.16,150.38,149.96,150.21,5066.0,133.1165,133.3115,132.9392,133.1608,5066.0
2020-03-02 14:15:00,150.14,150.14,149.79,149.79,5103.0,133.0987,133.0987,132.7885,132.7885,5103.0
2020-03-02 14:20:00,149.85,150.08,149.7,149.7,7774.0,132.8416,133.0455,132.7087,132.7087,7774.0
2020-03-02 14:25:00,149.63,149.75,149.32,149.41,5589.0,132.6466,132.753,132.3718,132.4516,5589.0
2020-03-02 14:30:00,149.42,149.61,149.39,149.49,5617.0,132.4605,132.6289,132.4339,132.5225,5617.0
2020-03-02 14:35:00,149.48,149.48,148.88,148.94,5378.0,132.5136,132.5136,131.9817,132.0349,5378.0
2020-03-02 14:40:00,148.61,148.62,148.19,148.42,7430.0,131.7424,131.7513,131.3701,131.574,7430.0
2020-03-02 14:45:00,148.27,149.06,148.27,149.05,3741.0,131.441,132.1413,131.441,132.1325,3741.0
2020-03-02 14:50:00,148.93,149.2,148.72,149.11,4763.0,132.0261,132.2654,131.8399,132.1856,4763.0
2020-03-02 14:55:00,149.18,149.19,148.43,148.45,10392.0,132.2477,132.2566,131.5828,131.6006,10392.0
2020-03-02 15:00:00,148.46,148.95,148.44,148.95,4734.0,131.6094,132.0438,131.5917,132.0438,4734.0
2020-03-02 15:05:00,149.01,149.44,148.89,149.44,3757.0,132.097,132.4782,131.9906,132.4782,3757.0
2020-03-02 15:10:00,149.27,149.56,149.14,149.56,3655.0,132.3275,132.5846,132.2122,132.5846,3655.0
2020-03-02 15:15:00,149.44,149.47,149.3,149.32,6125.0,132.4782,132.5048,132.3541,132.3718,6125.0
2020-03-02 15:20:00,149.34,150.2,149.3,150.2,4849.0,132.3895,133.1519,132.3541,133.1519,4849.0
2020-03-02 15:25:00,150.14,150.55,150.11,150.25,7027.0,133.0987,133.4622,133.0721,133.1962,7027.0
2020-03-02 15:30:00,150.28,150.67,150.16,150.67,10522.0,133.2228,133.5686,133.1165,133.5686,10522.0
2020-03-02 15:35:00,150.71,151.14,150.71,151.11,9051.0,133.604,133.9852,133.604,133.9586,9051.0
2020-03-02 15:40:00,151.1,151.31,150.88,151.05,15406.0,133.9498,134.1359,133.7547,133.9054,15406.0
2020-03-02 15:45:00,151.04,151.94,151.04,151.93,19176.0,133.8966,134.6944,133.8966,134.6856,19176.0
2020-03-02 15:50:00,151.94,152.59,151.6,152.59,44483.0,134.6944,135.2707,134.393,135.2707,44483.0
2020-03-02 15:55:00,152.5,152.57,152.18,152.4,82892.0,135.1909,135.2529,134.9072,135.1022,82892.0
2020-03-03 09:30:00,153.11,153.39,151.66,152.24,26314.0,135.7316,135.9799,134.4462,134.9604,26314.0
2020-03-03 09:35:00,152.33,152.96,152.28,152.68,4912.0,135.0402,135.5987,134.9958,135.3504,4912.0
2020-03-03 09:40:00,152.61,152.84,152.57,152.68,2000.0,135.2884,135.4923,135.2529,135.3504,2000.0
2020-03-03 09:45:00,152.71,152.92,152.36,152.92,5502.0,135.377,135.5632,135.0668,135.5632,5502.0
2020-03-03 09:50:00,152.92,152.93,152.1,152.44,7448.0,135.5632,135.5721,134.8363,135.1377,7448.0
2020-03-03 09:55:00,152.58,152.85,152.23,152.48,6673.0,135.2618,135.5011,134.9515,135.1731,6673.0
2020-03-03 10:00:00,152.6,155.92,152.6,155.58,12348.0,135.2795,138.2227,135.2795,137.9213,12348.0
2020-03-03 10:05:00,155.74,156.57,155.48,155.95,7809.0,138.0631,138.7989,137.8326,138.2493,7809.0
2020-03-03 10:10:00,155.93,156.05,155.05,155.36,11090.0,138.2316,138.3379,137.4514,137.7263,11090.0
2020-03-03 10:15:00,154.86,155.5,154.41,155.25,10328.0,137.283,137.8504,136.8841,137.6287,10328.0
2020-03-03 10:20:00,155.22,156.12,155.03,156.01,4925.0,137.6021,138.4,137.4337,138.3025,4925.0
2020-03-03 10:25:00,155.94,156.14,155.39,155.39,4592.0,138.2404,138.4177,137.7528,137.7528,4592.0
2020-03-03 10:30:00,155.15,155.78,154.88,155.48,10876.0,137.5401,138.0986,137.3007,137.8326,10876.0
2020-03-03 10:35:00,155.5,156.16,155.24,156.16,6222.0,137.8504,138.4354,137.6199,138.4354,6222.0
2020-03-03 10:40:00,156.11,156.5,156.11,156.38,5034.0,138.3911,138.7369,138.3911,138.6305,5034.0
2020-03-03 10:45:00,156.38,156.43,155.25,155.4,5771.0,138.6305,138.6748,137.6287,137.7617,5771.0
2020-03-03 10:50:00,155.5,155.72,155.24,155.61,4942.0,137.8504,138.0454,137.6199,137.9479,4942.0
2020-03-03 10:55:00,155.74,156.19,155.59,155.64,6598.0,138.0631,138.462,137.9301,137.9745,6598.0
2020-03-03 11:00:00,155.53,155.63,155.12,155.3,3140.0,137.877,137.9656,137.5135,137.6731,3140.0
2020-03-03 11:05:00,155.29,155.35,154.87,155.01,4324.0,137.6642,137.7174,137.2919,137.416,4324.0
2020-03-03 11:10:00,154.77,154.81,153.67,153.77,5345.0,137.2032,137.2387,136.2281,136.3167,5345.0
2020-03-03 11:15:00,153.72,154.3,153.71,153.88,3253.0,136.2724,136.7866,136.2635,136.4142,3253.0
2020-03-03 11:20:00,153.75,153.79,152.62,152.64,3501.0,136.299,136.3344,135.2972,135.315,3501.0
2020-03-03 11:25:00,152.41,152.93,151.82,152.49,5497.0,135.1111,135.5721,134.588,135.182,5497.0
2020-03-03 11:30:00,152.57,153.09,152.34,152.95,8058.0,135.2529,135.7139,135.049,135.5898,8058.0
2020-03-03 11:35:00,153.18,153.7,153.0,153.7,3456.0,135.7937,136.2547,135.6341,136.2547,3456.0
2020-03-03 11:40:00,153.75,153.97,153.28,153.59,3838.0,136.299,136.494,135.8823,136.1572,3838.0
2020-03-03 11:45:00,153.68,153.81,152.93,153.19,4388.0,136.2369,136.3522,135.5721,135.8026,4388.0
2020-03-03 11:50:00,153.25,154.04,153.25,154.04,3755.0,135.8557,136.5561,135.8557,136.5561,3755.0
2020-03-03 11:55:00,153.93,155.06,153.9,154.97,9430.0,136.4586,137.4603,136.432,137.3805,9430.0
2020-03-03 12:00:00,154.88,154.93,154.6,154.91,3550.0,137.3007,137.3451,137.0525,137.3273,3550.0
2020-03-03 12:05:00,154.87,155.33,154.86,155.33,1700.0,137.2919,137.6997,137.283,137.6997,1700.0
2020-03-03 12:10:00,155.25,155.33,154.8,154.8,6137.0,137.6287,137.6997,137.2298,137.2298,6137.0
2020-03-03 12:15:00,154.87,155.16,154.83,154.91,5399.0,137.2919,137.549,137.2564,137.3273,5399.0
2020-03-03 12:20:00,154.87,155.09,154.7,155.04,7002.0,137.2919,137.4869,137.1412,137.4426,7002.0
2020-03-03 12:25:00,155.04,155.13,154.54,154.69,3939.0,137.4426,137.5224,136.9993,137.1323,3939.0
2020-03-03 12:30:00,154.61,154.71,154.18,154.24,4604.0,137.0614,137.15,136.6802,136.7334,4604.0
2020-03-03 12:35:00,154.21,154.42,154.09,154.42,3428.0,136.7068,136.8929,136.6004,136.8929,3428.0
2020-03-03 12:40:00,154.6,154.67,154.12,154.15,7294.0,137.0525,137.1146,136.627,136.6536,7294.0
2020-03-03 12:45:00,154.1,154.73,154.1,154.49,7795.0,136.6093,137.1678,136.6093,136.955,7795.0
2020-03-03 12:50:00,154.5,154.5,154.21,154.28,2227.0,136.9639,136.9639,136.7068,136.7688,2227.0
2020-03-03 12:55:00,154.16,154.23,153.87,154.09,4077.0,136.6625,136.7245,136.4054,136.6004,4077.0
2020-03-03 13:00:00,153.88,153.88,153.31,153.41,5909.0,136.4142,136.4142,135.9089,135.9976,5909.0
2020-03-03 13:05:00,153.42,153.47,153.03,153.22,7499.0,136.0064,136.0508,135.6607,135.8291,7499.0
2020-03-03 13:10:00,153.36,153.36,152.67,152.67,3862.0,135.9533,135.9533,135.3416,135.3416,3862.0
2020-03-03 13:15:00,152.82,153.09,152.52,152.59,15826.0,135.4745,135.7139,135.2086,135.2707,15826.0
2020-03-03 13:20:00,152.69,152.92,152.45,152.69,17721.0,135.3593,135.5632,135.1465,135.3593,17721.0
2020-03-03 13:25:00,152.64,152.7,151.91,152.35,12756.0,135.315,135.3682,134.6678,135.0579,12756.0
2020-03-03 13:30:00,152.34,153.28,152.34,153.28,4130.0,135.049,135.8823,135.049,135.8823,4130.0
2020-03-03 13:35:00,153.22,153.6,153.12,153.46,5576.0,135.8291,136.166,135.7405,136.0419,5576.0
2020-03-03 13:40:00,153.34,153.34,152.38,152.38,6740.0,135.9355,135.9355,135.0845,135.0845,6740.0
2020-03-03 13:45:00,152.37,152.95,152.36,152.9,7997.0,135.0756,135.5898,135.0668,135.5455,7997.0
2020-03-03 13:50:00,153.06,153.16,152.69,152.95,5352.0,135.6873,135.776,135.3593,135.5898,5352.0
2020-03-03 13:55:00,152.93,153.06,152.77,152.85,4674.0,135.5721,135.6873,135.4302,135.5011,4674.0
2020-03-03 14:00:00,152.96,153.07,152.47,152.47,6004.0,135.5987,135.6962,135.1643,135.1643,6004.0
2020-03-03 14:05:00,152.48,152.53,151.8,151.95,6926.0,135.1731,135.2175,134.5703,134.7033,6926.0
2020-03-03 14:10:00,152.03,152.71,152.0,152.58,5069.0,134.7742,135.377,134.7476,135.2618,5069.0
2020-03-03 14:15:00,152.46,152.59,151.67,151.92,11089.0,135.1554,135.2707,134.4551,134.6767,11089.0
2020-03-03 14:20:00,151.74,152.23,151.57,151.88,5300.0,134.5171,134.9515,134.3664,134.6412,5300.0
2020-03-03 14:25:00,151.95,152.78,151.95,152.74,4530.0,134.7033,135.4391,134.7033,135.4036,4530.0
2020-03-03 14:30:00,152.75,153.75,152.55,153.69,9238.0,135.4125,136.299,135.2352,136.2458,9238.0
2020-03-03 14:35:00,153.68,153.68,152.87,152.87,3450.0,136.2369,136.2369,135.5189,135.5189,3450.0
2020-03-03 14:40:00,152.72,153.05,152.57,152.96,5273.0,135.3859,135.6784,135.2529,135.5987,5273.0
2020-03-03 14:45:00,153.17,153.68,153.09,153.68,4542.0,135.7848,136.2369,135.7139,136.2369,4542.0
2020-03-03 14:50:00,153.59,153.91,153.22,153.91,5399.0,136.1572,136.4408,135.8291,136.4408,5399.0
2020-03-03 14:55:00,154.04,154.05,153.49,153.55,10391.0,136.5561,136.5649,136.0685,136.1217,10391.0
2020-03-03 15:00:00,153.62,154.49,153.5,154.4,3882.0,136.1837,136.955,136.0774,136.8752,3882.0
2020-03-03 15:05:00,154.32,154.38,153.97,154.15,10836.0,136.8043,136.8575,136.494,136.6536,10836.0
2020-03-03 15:10:00,154.24,154.98,154.09,154.86,6912.0,136.7334,137.3894,136.6004,137.283,6912.0
2020-03-03 15:15:00,154.89,155.42,154.61,155.42,9820.0,137.3096,137.7794,137.0614,137.7794,9820.0
2020-03-03 15:20:00,155.28,155.29,154.29,154.29,12570.0,137.6553,137.6642,136.7777,136.7777,12570.0
2020-03-03 15:25:00,154.39,155.47,154.32,155.17,11701.0,136.8663,137.8238,136.8043,137.5578,11701.0
2020-03-03 15:30:00,155.13,155.23,153.74,154.1,12763.0,137.5224,137.611,136.2901,136.6093,12763.0
2020-03-03 15:35:00,154.05,154.17,152.75,152.91,12201.0,136.5649,136.6713,135.4125,135.5543,12201.0
2020-03-03 15:40:00,152.79,155.08,152.79,154.72,20930.0,135.448,137.478,135.448,137.1589,20930.0
2020-03-03 15:45:00,154.68,155.09,154.03,154.03,38482.0,137.1234,137.4869,136.5472,136.5472,38482.0
2020-03-03 15:50:00,153.95,153.95,152.81,153.73,39823.0,136.4763,136.4763,135.4657,136.2813,39823.0
2020-03-03 15:55:00,153.81,154.41,153.13,153.44,72213.0,136.3522,136.8841,135.7494,136.0242,72213.0
2020-03-04 09:30:00,155.99,156.97,154.97,156.39,32915.0,138.2847,139.1535,137.3805,138.6393,32915.0
2020-03-04 09:35:00,156.22,156.61,155.22,155.78,3703.0,138.4886,138.8344,137.6021,138.0986,3703.0
2020-03-04 09:40:00,155.49,156.17,155.36,156.06,10774.0,137.8415,138.4443,137.7263,138.3468,10774.0
2020-03-04 09:45:00,156.05,156.5,155.89,155.98,4734.0,138.3379,138.7369,138.1961,138.2759,4734.0
2020-03-04 09:50:00,155.53,156.12,155.53,155.63,3397.0,137.877,138.4,137.877,137.9656,3397.0
2020-03-04 09:55:00,155.81,156.15,155.8,156.02,5372.0,138.1252,138.4266,138.1163,138.3113,5372.0
2020-03-04 10:00:00,156.02,156.25,155.01,155.19,3269.0,138.3113,138.5152,137.416,137.5755,3269.0
2020-03-04 10:05:00,155.33,155.8,155.33,155.66,4987.0,137.6997,138.1163,137.6997,137.9922,4987.0
2020-03-04 10:10:00,155.55,156.21,155.44,156.18,7797.0,137.8947,138.4798,137.7972,138.4532,7797.0
2020-03-04 10:15:00,156.16,156.53,156.08,156.48,5522.0,138.4354,138.7635,138.3645,138.7191,5522.0
2020-03-04 10:20:00,156.47,156.54,156.06,156.39,5301.0,138.7103,138.7723,138.3468,138.6393,5301.0
2020-03-04 10:25:00,156.44,156.67,156.1,156.22,9789.0,138.6837,138.8876,138.3823,138.4886,9789.0
2020-03-04 10:30:00,156.17,156.17,155.92,155.99,10422.0,138.4443,138.4443,138.2227,138.2847,10422.0
2020-03-04 10:35:00,155.94,156.16,155.53,155.74,11945.0,138.2404,138.4354,137.877,138.0631,11945.0
2020-03-04 10:40:00,155.75,156.17,155.61,156.05,7579.0,138.072,138.4443,137.9479,138.3379,7579.0
2020-03-04 10:45:00,156.2,156.56,156.15,156.56,6916.0,138.4709,138.79,138.4266,138.79,6916.0
2020-03-04 10:50:00,156.57,157.21,156.57,156.83,5038.0,138.7989,139.3663,138.7989,139.0294,5038.0
2020-03-04 10:55:00,156.85,157.13,156.77,157.07,3625.0,139.0471,139.2954,138.9762,139.2422,3625.0
2020-03-04 11:00:00,157.01,157.1,156.57,156.59,3511.0,139.189,139.2688,138.7989,138.8166,3511.0
2020-03-04 11:05:00,156.61,156.81,155.74,155.74,7248.0,138.8344,139.0117,138.0631,138.0631,7248.0
2020-03-04 11:10:00,155.75,156.08,155.74,156.04,5164.0,138.072,138.3645,138.0631,138.3291,5164.0
2020-03-04 11:15:00,156.08,156.18,155.89,156.1,3214.0,138.3645,138.4532,138.1961,138.3823,3214.0
2020-03-04 11:20:00,156.13,156.13,155.81,156.01,5335.0,138.4089,138.4089,138.1252,138.3025,5335.0
2020-03-04 11:25:00,155.99,156.1,155.74,156.03,4827.0,138.2847,138.3823,138.0631,138.3202,4827.0
2020-03-04 11:30:00,156.08,156.24,155.67,155.93,6981.0,138.3645,138.5064,138.0011,138.2316,6981.0
2020-03-04 11:35:00,156.11,156.15,155.76,156.05,3900.0,138.3911,138.4266,138.0808,138.3379,3900.0
2020-03-04 11:40:00,156.05,156.18,155.72,156.09,5637.0,138.3379,138.4532,138.0454,138.3734,5637.0
2020-03-04 11:45:00,156.2,156.34,156.04,156.04,3916.0,138.4709,138.595,138.3291,138.3291,3916.0
2020-03-04 11:50:00,156.03,156.3,156.03,156.29,2505.0,138.3202,138.5596,138.3202,138.5507,2505.0
2020-03-04 11:55:00,156.16,156.42,156.16,156.31,3301.0,138.4354,138.6659,138.4354,138.5684,3301.0
2020-03-04 12:00:00,156.47,156.73,156.47,156.67,2718.0,138.7103,138.9408,138.7103,138.8876,2718.0
2020-03-04 12:05:00,156.68,156.68,156.4,156.45,2710.0,138.8964,138.8964,138.6482,138.6925,2710.0
2020-03-04 12:10:00,156.45,156.78,156.43,156.78,5763.0,138.6925,138.9851,138.6748,138.9851,5763.0
2020-03-04 12:15:00,156.73,156.86,156.66,156.67,2912.0,138.9408,139.056,138.8787,138.8876,2912.0
2020-03-04 12:20:00,156.71,157.0,156.68,157.0,3504.0,138.923,139.1801,138.8964,139.1801,3504.0
2020-03-04 12:25:00,157.04,157.42,156.85,157.42,21713.0,139.2156,139.5524,139.0471,139.5524,21713.0
2020-03-04 12:30:00,157.36,157.54,157.27,157.33,2219.0,139.4992,139.6588,139.4195,139.4727,2219.0
2020-03-04 12:35:00,157.29,157.46,157.11,157.2,2939.0,139.4372,139.5879,139.2776,139.3574,2939.0
2020-03-04 12:40:00,157.21,157.26,156.98,156.99,2825.0,139.3663,139.4106,139.1624,139.1712,2825.0
2020-03-04 12:45:00,156.96,157.23,156.9,157.23,3915.0,139.1446,139.384,139.0915,139.384,3915.0
2020-03-04 12:50:00,157.26,157.44,157.15,157.37,3601.0,139.4106,139.5702,139.3131,139.5081,3601.0
2020-03-04 12:55:00,157.44,157.64,157.32,157.63,2049.0,139.5702,139.7475,139.4638,139.7386,2049.0
2020-03-04 13:00:00,157.66,158.05,157.62,157.88,4934.0,139.7652,140.1109,139.7297,139.9602,4934.0
2020-03-04 13:05:00,158.08,158.26,158.08,158.1,3900.0,140.1375,140.2971,140.1375,140.1553,3900.0
2020-03-04 13:10:00,157.95,158.17,157.82,158.17,2889.0,140.0223,140.2173,139.907,140.2173,2889.0
2020-03-04 13:15:00,158.23,158.37,158.11,158.37,2106.0,140.2705,140.3946,140.1641,140.3946,2106.0
2020-03-04 13:20:00,158.28,158.43,158.25,158.35,2553.0,140.3148,140.4478,140.2882,140.3769,2553.0
2020-03-04 13:25:00,158.36,158.5,158.31,158.36,3651.0,140.3857,140.5099,140.3414,140.3857,3651.0
2020-03-04 13:30:00,158.47,158.68,158.47,158.66,3700.0,140.4833,140.6694,140.4833,140.6517,3700.0
2020-03-04 13:35:00,158.73,158.86,158.67,158.67,2441.0,140.7137,140.829,140.6606,140.6606,2441.0
2020-03-04 13:40:00,158.52,158.69,158.37,158.38,2595.0,140.5276,140.6783,140.3946,140.4035,2595.0
2020-03-04 13:45:00,158.33,158.58,158.25,158.53,3805.0,140.3591,140.5808,140.2882,140.5364,3805.0
2020-03-04 13:50:00,158.56,158.99,158.56,158.99,1728.0,140.563,140.9442,140.563,140.9442,1728.0
2020-03-04 13:55:00,158.88,158.94,158.66,158.79,3661.0,140.8467,140.8999,140.6517,140.7669,3661.0
2020-03-04 14:00:00,158.75,158.78,158.5,158.52,3213.0,140.7315,140.7581,140.5099,140.5276,3213.0
2020-03-04 14:05:00,158.51,158.67,158.47,158.59,2271.0,140.5187,140.6606,140.4833,140.5896,2271.0
2020-03-04 14:10:00,158.61,158.75,158.55,158.64,4444.0,140.6074,140.7315,140.5542,140.634,4444.0
2020-03-04 14:15:00,158.61,159.01,158.6,159.0,5310.0,140.6074,140.962,140.5985,140.9531,5310.0
2020-03-04 14:20:00,158.93,159.55,158.85,159.19,33034.0,140.891,141.4407,140.8201,141.1215,33034.0
2020-03-04 14:25:00,159.25,159.44,158.99,158.99,4443.0,141.1747,141.3432,140.9442,140.9442,4443.0
2020-03-04 14:30:00,159.08,159.18,158.8,158.85,7564.0,141.024,141.1127,140.7758,140.8201,7564.0
2020-03-04 14:35:00,158.83,159.08,158.63,158.63,3613.0,140.8024,141.024,140.6251,140.6251,3613.0
2020-03-04 14:40:00,158.75,158.82,158.58,158.81,3248.0,140.7315,140.7935,140.5808,140.7847,3248.0
2020-03-04 14:45:00,158.77,158.81,158.58,158.7,3306.0,140.7492,140.7847,140.5808,140.6872,3306.0
2020-03-04 14:50:00,158.67,158.89,158.53,158.8,4384.0,140.6606,140.8556,140.5364,140.7758,4384.0
2020-03-04 14:55:00,158.8,159.15,158.78,159.02,3742.0,140.7758,141.0861,140.7581,140.9708,3742.0
2020-03-04 15:00:00,159.06,159.12,158.9,159.02,10578.0,141.0063,141.0595,140.8645,140.9708,10578.0
2020-03-04 15:05:00,159.01,159.18,158.94,158.96,7226.0,140.962,141.1127,140.8999,140.9176,7226.0
2020-03-04 15:10:00,159.01,159.35,158.95,159.22,8430.0,140.962,141.2634,140.9088,141.1481,8430.0
2020-03-04 15:15:00,159.22,159.43,159.17,159.31,5138.0,141.1481,141.3343,141.1038,141.2279,5138.0
2020-03-04 15:20:00,159.37,159.66,159.16,159.56,8007.0,141.2811,141.5382,141.0949,141.4495,8007.0
2020-03-04 15:25:00,159.59,159.85,159.59,159.78,7712.0,141.4761,141.7066,141.4761,141.6446,7712.0
2020-03-04 15:30:00,159.82,160.5,159.82,160.42,12121.0,141.68,142.2828,141.68,142.2119,12121.0
2020-03-04 15:35:00,160.46,160.64,160.37,160.64,10014.0,142.2474,142.407,142.1676,142.407,10014.0
2020-03-04 15:40:00,160.62,160.62,159.95,160.08,10826.0,142.3892,142.3892,141.7953,141.9105,10826.0
2020-03-04 15:45:00,160.07,160.18,159.74,159.87,11659.0,141.9017,141.9992,141.6091,141.7244,11659.0
2020-03-04 15:50:00,159.9,160.8,159.9,160.5,30470.0,141.7509,142.5488,141.7509,142.2828,30470.0
2020-03-04 15:55:00,160.59,161.04,160.58,161.01,53689.0,142.3626,142.7616,142.3538,142.735,53689.0
2020-03-05 09:30:00,158.83,159.1,157.92,158.56,57633.0,140.8024,141.0418,139.9957,140.563,57633.0
2020-03-05 09:35:00,158.58,158.93,158.37,158.82,6446.0,140.5808,140.891,140.3946,140.7935,6446.0
2020-03-05 09:40:00,158.86,159.22,158.79,159.22,6038.0,140.829,141.1481,140.7669,141.1481,6038.0
2020-03-05 09:45:00,159.23,159.33,158.89,158.89,5992.0,141.157,141.2456,140.8556,140.8556,5992.0
2020-03-05 09:50:00,159.01,159.31,158.75,158.91,4984.0,140.962,141.2279,140.7315,140.8733,4984.0
2020-03-05 09:55:00,158.8,159.01,158.38,158.84,6315.0,140.7758,140.962,140.4035,140.8113,6315.0
2020-03-05 10:00:00,158.82,159.03,158.73,158.87,7861.0,140.7935,140.9797,140.7137,140.8379,7861.0
2020-03-05 10:05:00,158.79,159.05,158.79,159.01,3349.0,140.7669,140.9974,140.7669,140.962,3349.0
2020-03-05 10:10:00,158.98,159.01,158.87,158.9,4183.0,140.9354,140.962,140.8379,140.8645,4183.0
2020-03-05 10:15:00,158.91,159.09,158.91,158.98,8555.0,140.8733,141.0329,140.8733,140.9354,8555.0
2020-03-05 10:20:00,158.96,159.09,158.74,158.93,5390.0,140.9176,141.0329,140.7226,140.891,5390.0
2020-03-05 10:25:00,158.76,158.83,158.45,158.66,7492.0,140.7403,140.8024,140.4655,140.6517,7492.0
2020-03-05 10:30:00,158.71,159.09,158.71,159.07,4407.0,140.696,141.0329,140.696,141.0152,4407.0
2020-03-05 10:35:00,159.06,159.15,158.89,159.06,16679.0,141.0063,141.0861,140.8556,141.0063,16679.0
2020-03-05 10:40:00,159.1,159.45,158.98,159.28,4784.0,141.0418,141.352,140.9354,141.2013,4784.0
2020-03-05 10:45:00,159.23,159.64,159.13,159.47,5301.0,141.157,141.5205,141.0683,141.3698,5301.0
2020-03-05 10:50:00,159.43,159.78,159.43,159.66,3677.0,141.3343,141.6446,141.3343,141.5382,3677.0
2020-03-05 10:55:00,159.59,159.74,159.5,159.67,4311.0,141.4761,141.6091,141.3964,141.5471,4311.0
2020-03-05 11:00:00,159.67,159.93,159.61,159.93,3303.0,141.5471,141.7775,141.4939,141.7775,3303.0
2020-03-05 11:05:00,159.99,160.12,159.94,159.98,5312.0,141.8307,141.946,141.7864,141.8219,5312.0
2020-03-05 11:10:00,159.95,160.2,159.73,160.2,3200.0,141.7953,142.0169,141.6002,142.0169,3200.0
2020-03-05 11:15:00,160.2,160.3,160.19,160.3,1065.0,142.0169,142.1055,142.008,142.1055,1065.0
2020-03-05 11:20:00,160.0,160.03,159.84,159.94,4603.0,141.8396,141.8662,141.6978,141.7864,4603.0
2020-03-05 11:25:00,159.94,160.36,159.9,159.92,7045.0,141.7864,142.1587,141.7509,141.7687,7045.0
2020-03-05 11:30:00,159.91,160.08,159.82,160.07,14202.0,141.7598,141.9105,141.68,141.9017,14202.0
2020-03-05 11:35:00,160.02,160.05,159.68,159.81,15505.0,141.8573,141.8839,141.5559,141.6712,15505.0
2020-03-05 11:40:00,159.85,159.85,159.55,159.55,4920.0,141.7066,141.7066,141.4407,141.4407,4920.0
2020-03-05 11:45:00,159.48,159.58,159.31,159.56,3929.0,141.3786,141.4673,141.2279,141.4495,3929.0
2020-03-05 11:50:00,159.62,159.8,159.47,159.61,2900.0,141.5027,141.6623,141.3698,141.4939,2900.0
2020-03-05 11:55:00,159.57,159.57,158.98,159.3,4333.0,141.4584,141.4584,140.9354,141.2191,4333.0
2020-03-05 12:00:00,159.37,159.43,159.08,159.15,2221.0,141.2811,141.3343,141.024,141.0861,2221.0
2020-03-05 12:05:00,159.07,159.18,158.84,158.86,5630.0,141.0152,141.1127,140.8113,140.829,5630.0
2020-03-05 12:10:00,158.85,159.04,158.79,158.97,2200.0,140.8201,140.9886,140.7669,140.9265,2200.0
2020-03-05 12:15:00,158.91,158.95,158.47,158.47,9075.0,140.8733,140.9088,140.4833,140.4833,9075.0
2020-03-05 12:20:00,158.47,158.66,158.19,158.2,4744.0,140.4833,140.6517,140.235,140.2439,4744.0
2020-03-05 12:25:00,158.18,158.41,158.12,158.34,2802.0,140.2262,140.4301,140.173,140.368,2802.0
2020-03-05 12:30:00,158.45,158.81,158.45,158.81,3743.0,140.4655,140.7847,140.4655,140.7847,3743.0
2020-03-05 12:35:00,158.74,158.81,158.39,158.4,3774.0,140.7226,140.7847,140.4123,140.4212,3774.0
2020-03-05 12:40:00,158.5,158.5,158.04,158.05,3331.0,140.5099,140.5099,140.1021,140.1109,3331.0
2020-03-05 12:45:00,157.98,158.15,157.9,158.15,8412.0,140.0489,140.1996,139.978,140.1996,8412.0
2020-03-05 12:50:00,158.14,158.31,158.01,158.31,2540.0,140.1907,140.3414,140.0755,140.3414,2540.0
2020-03-05 12:55:00,158.33,158.45,158.19,158.2,2778.0,140.3591,140.4655,140.235,140.2439,2778.0
2020-03-05 13:00:00,158.29,158.35,158.09,158.1,1732.0,140.3237,140.3769,140.1464,140.1553,1732.0
2020-03-05 13:05:00,158.16,158.25,157.93,158.0,5896.0,140.2084,140.2882,140.0045,140.0666,5896.0
2020-03-05 13:10:00,157.96,158.09,157.76,157.9,3750.0,140.0311,140.1464,139.8538,139.978,3750.0
2020-03-05 13:15:00,157.79,157.85,157.59,157.73,3096.0,139.8804,139.9336,139.7031,139.8272,3096.0
2020-03-05 13:20:00,157.56,157.57,157.42,157.5,3520.0,139.6765,139.6854,139.5524,139.6234,3520.0
2020-03-05 13:25:00,157.5,157.98,157.5,157.98,3432.0,139.6234,140.0489,139.6234,140.0489,3432.0
2020-03-05 13:30:00,158.09,158.54,158.06,158.54,2820.0,140.1464,140.5453,140.1198,140.5453,2820.0
2020-03-05 13:35:00,158.57,158.97,158.57,158.74,2950.0,140.5719,140.9265,140.5719,140.7226,2950.0
2020-03-05 13:40:00,158.79,158.79,158.43,158.43,3769.0,140.7669,140.7669,140.4478,140.4478,3769.0
2020-03-05 13:45:00,158.34,158.59,158.34,158.44,5640.0,140.368,140.5896,140.368,140.4567,5640.0
2020-03-05 13:50:00,158.47,158.59,157.83,157.83,1816.0,140.4833,140.5896,139.9159,139.9159,1816.0
2020-03-05 13:55:00,157.72,158.12,157.72,158.12,2839.0,139.8184,140.173,139.8184,140.173,2839.0
2020-03-05 14:00:00,158.12,158.21,157.58,157.71,4340.0,140.173,140.2528,139.6943,139.8095,4340.0
2020-03-05 14:05:00,157.61,157.71,157.37,157.69,2201.0,139.7209,139.8095,139.5081,139.7918,2201.0
2020-03-05 14:10:00,157.69,158.06,157.57,158.04,4399.0,139.7918,140.1198,139.6854,140.1021,4399.0
2020-03-05 14:15:00,157.99,157.99,157.37,157.5,2576.0,140.0577,140.0577,139.5081,139.6234,2576.0
2020-03-05 14:20:00,157.57,157.61,157.07,157.07,1720.0,139.6854,139.7209,139.2422,139.2422,1720.0
2020-03-05 14:25:00,157.09,157.56,157.03,157.43,5909.0,139.2599,139.6765,139.2067,139.5613,5909.0
2020-03-05 14:30:00,157.55,157.69,157.41,157.64,6614.0,139.6677,139.7918,139.5436,139.7475,6614.0
2020-03-05 14:35:00,157.56,158.14,157.52,158.13,3437.0,139.6765,140.1907,139.6411,140.1818,3437.0
2020-03-05 14:40:00,158.2,158.22,157.99,158.0,3186.0,140.2439,140.2616,140.0577,140.0666,3186.0
2020-03-05 14:45:00,157.76,158.02,157.71,157.92,3730.0,139.8538,140.0843,139.8095,139.9957,3730.0
2020-03-05 14:50:00,158.0,158.08,157.72,157.73,4386.0,140.0666,140.1375,139.8184,139.8272,4386.0
2020-03-05 14:55:00,157.68,158.01,157.62,157.9,2826.0,139.7829,140.0755,139.7297,139.978,2826.0
2020-03-05 15:00:00,157.85,157.85,157.54,157.65,2720.0,139.9336,139.9336,139.6588,139.7563,2720.0
2020-03-05 15:05:00,157.72,157.92,157.66,157.91,2899.0,139.8184,139.9957,139.7652,139.9868,2899.0
2020-03-05 15:10:00,157.89,157.89,157.15,157.39,6502.0,139.9691,139.9691,139.3131,139.5258,6502.0
2020-03-05 15:15:00,157.41,157.47,157.18,157.4,5362.0,139.5436,139.5968,139.3397,139.5347,5362.0
2020-03-05 15:20:00,157.4,157.66,157.36,157.66,2035.0,139.5347,139.7652,139.4992,139.7652,2035.0
2020-03-05 15:25:00,157.58,157.6,157.22,157.45,8145.0,139.6943,139.712,139.3751,139.579,8145.0
2020-03-05 15:30:00,157.47,157.94,157.26,157.83,17412.0,139.5968,140.0134,139.4106,139.9159,17412.0
2020-03-05 15:35:00,157.8,158.03,157.78,157.94,13386.0,139.8893,140.0932,139.8716,140.0134,13386.0
2020-03-05 15:40:00,157.84,158.17,157.51,158.17,7014.0,139.9248,140.2173,139.6322,140.2173,7014.0
2020-03-05 15:45:00,158.17,158.73,157.92,158.73,11284.0,140.2173,140.7137,139.9957,140.7137,11284.0
2020-03-05 15:50:00,158.8,159.48,158.8,159.09,21106.0,140.7758,141.3786,140.7758,141.0329,21106.0
2020-03-05 15:55:00,159.09,159.36,158.71,159.0,63115.0,141.0329,141.2722,140.696,140.9531,63115.0
2020-03-06 09:30:00,154.78,156.16,154.05,155.24,19817.0,137.2121,138.4354,136.5649,137.6199,19817.0
2020-03-06 09:35:00,155.63,155.63,154.18,154.29,4099.0,137.9656,137.9656,136.6802,136.7777,4099.0
2020-03-06 09:40:00,154.19,155.03,154.02,154.06,5605.0,136.689,137.4337,136.5383,136.5738,5605.0
2020-03-06 09:45:00,154.0,154.45,153.56,153.61,3047.0,136.5206,136.9195,136.1306,136.1749,3047.0
2020-03-06 09:50:00,153.82,154.04,153.55,154.04,6060.0,136.361,136.5561,136.1217,136.5561,6060.0
2020-03-06 09:55:00,154.06,154.54,153.35,154.39,4700.0,136.5738,136.9993,135.9444,136.8663,4700.0
2020-03-06 10:00:00,154.48,154.57,153.88,154.57,5493.0,136.9461,137.0259,136.4142,137.0259,5493.0
2020-03-06 10:05:00,154.89,155.29,154.57,154.81,15691.0,137.3096,137.6642,137.0259,137.2387,15691.0
2020-03-06 10:10:00,154.82,155.33,154.69,155.33,7058.0,137.2475,137.6997,137.1323,137.6997,7058.0
2020-03-06 10:15:00,155.3,155.46,154.47,154.58,5931.0,137.6731,137.8149,136.9373,137.0348,5931.0
2020-03-06 10:20:00,154.52,154.59,154.01,154.59,4500.0,136.9816,137.0436,136.5295,137.0436,4500.0
2020-03-06 10:25:00,154.6,155.34,154.6,155.34,7999.0,137.0525,137.7085,137.0525,137.7085,7999.0
2020-03-06 10:30:00,155.34,155.61,155.12,155.12,4020.0,137.7085,137.9479,137.5135,137.5135,4020.0
2020-03-06 10:35:00,155.0,155.44,154.74,155.44,4687.0,137.4071,137.7972,137.1766,137.7972,4687.0
2020-03-06 10:40:00,155.49,155.79,155.29,155.64,3951.0,137.8415,138.1074,137.6642,137.9745,3951.0
2020-03-06 10:45:00,155.74,156.14,155.74,156.06,3202.0,138.0631,138.4177,138.0631,138.3468,3202.0
2020-03-06 10:50:00,156.2,156.2,155.57,155.6,2869.0,138.4709,138.4709,137.9124,137.939,2869.0
2020-03-06 10:55:00,155.66,155.83,155.58,155.83,2300.0,137.9922,138.1429,137.9213,138.1429,2300.0
2020-03-06 11:00:00,155.75,156.41,155.59,155.99,33911.0,138.072,138.6571,137.9301,138.2847,33911.0
2020-03-06 11:05:00,156.06,156.06,155.79,155.84,4307.0,138.3468,138.3468,138.1074,138.1518,4307.0
2020-03-06 11:10:00,155.91,156.48,155.84,156.41,5100.0,138.2138,138.7191,138.1518,138.6571,5100.0
2020-03-06 11:15:00,156.44,156.88,156.44,156.73,4322.0,138.6837,139.0737,138.6837,138.9408,4322.0
2020-03-06 11:20:00,156.7,156.93,156.66,156.66,2900.0,138.9142,139.1181,138.8787,138.8787,2900.0
2020-03-06 11:25:00,156.78,157.15,156.78,156.84,2450.0,138.9851,139.3131,138.9851,139.0383,2450.0
2020-03-06 11:30:00,156.8,157.43,156.8,157.27,2594.0,139.0028,139.5613,139.0028,139.4195,2594.0
2020-03-06 11:35:00,157.25,157.25,156.73,157.07,1900.0,139.4017,139.4017,138.9408,139.2422,1900.0
2020-03-06 11:40:00,156.97,156.97,156.38,156.38,5584.0,139.1535,139.1535,138.6305,138.6305,5584.0
2020-03-06 11:45:00,156.09,156.11,155.84,155.84,2700.0,138.3734,138.3911,138.1518,138.1518,2700.0
2020-03-06 11:50:00,155.75,156.04,155.6,155.94,4011.0,138.072,138.3291,137.939,138.2404,4011.0
2020-03-06 11:55:00,156.0,156.1,155.87,155.87,1740.0,138.2936,138.3823,138.1784,138.1784,1740.0
2020-03-06 12:00:00,156.15,156.15,155.48,155.52,3100.0,138.4266,138.4266,137.8326,137.8681,3100.0
2020-03-06 12:05:00,155.56,155.97,155.54,155.86,3307.0,137.9036,138.267,137.8858,138.1695,3307.0
2020-03-06 12:10:00,155.69,155.86,155.33,155.55,4700.0,138.0188,138.1695,137.6997,137.8947,4700.0
2020-03-06 12:15:00,155.53,155.63,154.91,154.91,3653.0,137.877,137.9656,137.3273,137.3273,3653.0
2020-03-06 12:20:00,154.87,155.54,154.86,155.19,3100.0,137.2919,137.8858,137.283,137.5755,3100.0
2020-03-06 12:25:00,155.18,155.18,154.92,155.05,1933.0,137.5667,137.5667,137.3362,137.4514,1933.0
2020-03-06 12:30:00,155.07,155.84,155.07,155.84,3701.0,137.4692,138.1518,137.4692,138.1518,3701.0
2020-03-06 12:35:00,155.85,156.32,155.83,156.16,1703.0,138.1606,138.5773,138.1429,138.4354,1703.0
2020-03-06 12:40:00,155.99,156.2,155.84,156.08,11368.0,138.2847,138.4709,138.1518,138.3645,11368.0
2020-03-06 12:45:00,156.19,156.29,155.7,155.78,5622.0,138.462,138.5507,138.0277,138.0986,5622.0
2020-03-06 12:50:00,155.72,155.85,155.45,155.59,2480.0,138.0454,138.1606,137.806,137.9301,2480.0
2020-03-06 12:55:00,155.61,155.74,155.32,155.32,2407.0,137.9479,138.0631,137.6908,137.6908,2407.0
2020-03-06 13:00:00,155.24,155.46,155.24,155.31,2398.0,137.6199,137.8149,137.6199,137.6819,2398.0
2020-03-06 13:05:00,155.32,155.65,155.32,155.53,4433.0,137.6908,137.9833,137.6908,137.877,4433.0
2020-03-06 13:10:00,155.54,155.6,155.43,155.48,1776.0,137.8858,137.939,137.7883,137.8326,1776.0
2020-03-06 13:15:00,155.69,155.97,155.69,155.9,1300.0,138.0188,138.267,138.0188,138.205,1300.0
2020-03-06 13:20:00,156.26,156.58,156.2,156.58,2668.0,138.5241,138.8078,138.4709,138.8078,2668.0
2020-03-06 13:25:00,156.53,156.53,156.2,156.2,6041.0,138.7635,138.7635,138.4709,138.4709,6041.0
2020-03-06 13:30:00,156.37,156.45,155.92,156.05,3703.0,138.6216,138.6925,138.2227,138.3379,3703.0
2020-03-06 13:35:00,156.09,156.18,155.76,156.18,2900.0,138.3734,138.4532,138.0808,138.4532,2900.0
2020-03-06 13:40:00,156.09,156.29,155.68,155.68,4202.0,138.3734,138.5507,138.0099,138.0099,4202.0
2020-03-06 13:45:00,155.74,155.74,155.34,155.5,2938.0,138.0631,138.0631,137.7085,137.8504,2938.0
2020-03-06 13:50:00,155.47,155.68,155.29,155.29,2900.0,137.8238,138.0099,137.6642,137.6642,2900.0
2020-03-06 13:55:00,155.33,155.68,155.32,155.59,3865.0,137.6997,138.0099,137.6908,137.9301,3865.0
2020-03-06 14:00:00,155.53,155.53,154.99,155.08,5509.0,137.877,137.877,137.3982,137.478,5509.0
2020-03-06 14:05:00,155.17,155.42,154.89,154.9,5472.0,137.5578,137.7794,137.3096,137.3185,5472.0
2020-03-06 14:10:00,154.85,154.97,154.71,154.8,3703.0,137.2741,137.3805,137.15,137.2298,3703.0
2020-03-06 14:15:00,154.75,154.9,154.54,154.79,4080.0,137.1855,137.3185,136.9993,137.2209,4080.0
2020-03-06 14:20:00,154.43,154.98,154.43,154.89,3425.0,136.9018,137.3894,136.9018,137.3096,3425.0
2020-03-06 14:25:00,154.91,155.37,154.91,155.19,5676.0,137.3273,137.7351,137.3273,137.5755,5676.0
2020-03-06 14:30:00,155.09,155.21,154.55,154.55,4587.0,137.4869,137.5933,137.0082,137.0082,4587.0
2020-03-06 14:35:00,154.44,154.44,154.07,154.15,5879.0,136.9107,136.9107,136.5827,136.6536,5879.0
2020-03-06 14:40:00,154.19,154.24,153.81,153.89,3494.0,136.689,136.7334,136.3522,136.4231,3494.0
2020-03-06 14:45:00,153.92,154.16,153.3,153.3,4099.0,136.4497,136.6625,135.9001,135.9001,4099.0
2020-03-06 14:50:00,153.31,153.32,152.97,153.13,4614.0,135.9089,135.9178,135.6075,135.7494,4614.0
2020-03-06 14:55:00,153.22,153.53,153.09,153.35,7681.0,135.8291,136.104,135.7139,135.9444,7681.0
2020-03-06 15:00:00,153.31,153.44,153.15,153.4,6354.0,135.9089,136.0242,135.7671,135.9887,6354.0
2020-03-06 15:05:00,153.47,153.48,153.18,153.22,5346.0,136.0508,136.0596,135.7937,135.8291,5346.0
2020-03-06 15:10:00,153.17,153.65,153.17,153.37,6534.0,135.7848,136.2103,135.7848,135.9621,6534.0
2020-03-06 15:15:00,153.48,154.05,153.46,154.0,28662.0,136.0596,136.5649,136.0419,136.5206,28662.0
2020-03-06 15:20:00,153.9,154.11,153.61,154.11,4573.0,136.432,136.6181,136.1749,136.6181,4573.0
2020-03-06 15:25:00,154.1,154.19,153.48,153.55,36444.0,136.6093,136.689,136.0596,136.1217,36444.0
2020-03-06 15:30:00,153.5,155.08,153.34,154.86,15819.0,136.0774,137.478,135.9355,137.283,15819.0
2020-03-06 15:35:00,154.99,155.13,154.19,154.28,12788.0,137.3982,137.5224,136.689,136.7688,12788.0
2020-03-06 15:40:00,154.22,155.29,154.2,155.29,12222.0,136.7156,137.6642,136.6979,137.6642,12222.0
2020-03-06 15:45:00,155.3,155.48,154.9,155.33,19533.0,137.6731,137.8326,137.3185,137.6997,19533.0
2020-03-06 15:50:00,155.29,156.33,155.29,155.92,43824.0,137.6642,138.5862,137.6642,138.2227,43824.0
2020-03-06 15:55:00,155.97,157.0,155.93,156.35,52309.0,138.267,139.1801,138.2316,138.6039,52309.0
2020-03-09 09:30:00,150.15,150.15,149.0,149.84,2800.0,133.1076,133.1076,132.0881,132.8328,2800.0
2020-03-09 09:35:00,149.84,149.84,149.84,149.84,0.0,132.8328,132.8328,132.8328,132.8328,0.0
2020-03-09 09:40:00,149.84,149.84,149.84,149.84,0.0,132.8328,132.8328,132.8328,132.8328,0.0
2020-03-09 09:45:00,148.0,149.35,148.0,149.35,10795.0,131.2016,132.3984,131.2016,132.3984,10795.0
2020-03-09 09:50:00,149.11,151.59,149.01,151.11,10477.0,132.1856,134.3842,132.097,133.9586,10477.0
2020-03-09 09:55:00,151.1,152.57,150.99,151.83,16623.0,133.9498,135.2529,133.8523,134.5969,16623.0
2020-03-09 10:00:00,152.02,152.88,151.65,152.86,17020.0,134.7653,135.5277,134.4373,135.51,17020.0
2020-03-09 10:05:00,152.53,153.22,151.96,153.04,7024.0,135.2175,135.8291,134.7122,135.6696,7024.0
2020-03-09 10:10:00,152.88,153.1,152.24,152.35,5293.0,135.5277,135.7228,134.9604,135.0579,5293.0
2020-03-09 10:15:00,152.42,153.42,152.36,152.55,10761.0,135.1199,136.0064,135.0668,135.2352,10761.0
2020-03-09 10:20:00,152.93,153.14,152.2,152.38,5610.0,135.5721,135.7582,134.9249,135.0845,5610.0
2020-03-09 10:25:00,152.46,153.6,152.31,153.08,5902.0,135.1554,136.166,135.0224,135.705,5902.0
2020-03-09 10:30:00,153.35,153.37,152.9,153.05,22334.0,135.9444,135.9621,135.5455,135.6784,22334.0
2020-03-09 10:35:00,153.03,153.29,152.72,153.22,3877.0,135.6607,135.8912,135.3859,135.8291,3877.0
2020-03-09 10:40:00,153.66,153.66,152.75,153.33,2510.0,136.2192,136.2192,135.4125,135.9267,2510.0
2020-03-09 10:45:00,153.46,153.46,152.64,152.75,18600.0,136.0419,136.0419,135.315,135.4125,18600.0
2020-03-09 10:50:00,152.61,152.61,152.19,152.19,3020.0,135.2884,135.2884,134.9161,134.9161,3020.0
2020-03-09 10:55:00,152.28,152.28,151.19,151.19,3064.0,134.9958,134.9958,134.0296,134.0296,3064.0
2020-03-09 11:00:00,151.12,151.32,150.97,151.03,31762.0,133.9675,134.1448,133.8345,133.8877,31762.0
2020-03-09 11:05:00,151.0,151.34,150.83,151.22,10556.0,133.8611,134.1625,133.7104,134.0562,10556.0
2020-03-09 11:10:00,151.45,151.94,151.45,151.88,3284.0,134.26,134.6944,134.26,134.6412,3284.0
2020-03-09 11:15:00,152.0,153.16,152.0,153.05,4559.0,134.7476,135.776,134.7476,135.6784,4559.0
2020-03-09 11:20:00,153.09,153.39,152.9,153.39,5329.0,135.7139,135.9799,135.5455,135.9799,5329.0
2020-03-09 11:25:00,153.41,153.55,153.0,153.23,3451.0,135.9976,136.1217,135.6341,135.838,3451.0
2020-03-09 11:30:00,152.95,153.28,152.83,153.28,2492.0,135.5898,135.8823,135.4834,135.8823,2492.0
2020-03-09 11:35:00,153.42,154.16,153.36,153.62,4719.0,136.0064,136.6625,135.9533,136.1837,4719.0
2020-03-09 11:40:00,153.47,153.58,153.11,153.49,4752.0,136.0508,136.1483,135.7316,136.0685,4752.0
2020-03-09 11:45:00,153.48,153.85,153.38,153.85,3541.0,136.0596,136.3876,135.971,136.3876,3541.0
2020-03-09 11:50:00,153.75,153.88,153.2,153.6,8401.0,136.299,136.4142,135.8114,136.166,8401.0
2020-03-09 11:55:00,153.6,153.6,152.74,152.79,2600.0,136.166,136.166,135.4036,135.448,2600.0
2020-03-09 12:00:00,152.61,152.61,152.08,152.18,4489.0,135.2884,135.2884,134.8185,134.9072,4489.0
2020-03-09 12:05:00,152.22,153.3,152.22,153.24,5653.0,134.9426,135.9001,134.9426,135.8469,5653.0
2020-03-09 12:10:00,153.25,153.57,153.0,153.28,3306.0,135.8557,136.1394,135.6341,135.8823,3306.0
2020-03-09 12:15:00,153.32,153.36,152.7,152.77,6518.0,135.9178,135.9533,135.3682,135.4302,6518.0
2020-03-09 12:20:00,152.78,153.0,152.55,152.7,3275.0,135.4391,135.6341,135.2352,135.3682,3275.0
2020-03-09 12:25:00,152.69,152.78,152.03,152.03,7441.0,135.3593,135.4391,134.7742,134.7742,7441.0
2020-03-09 12:30:00,151.99,152.51,151.77,151.88,14851.0,134.7388,135.1997,134.5437,134.6412,14851.0
2020-03-09 12:35:00,151.74,151.8,151.32,151.63,6991.0,134.5171,134.5703,134.1448,134.4196,6991.0
2020-03-09 12:40:00,151.79,151.89,150.68,150.93,8998.0,134.5615,134.6501,133.5774,133.7991,8998.0
2020-03-09 12:45:00,150.71,150.96,150.41,150.42,6797.0,133.604,133.8257,133.3381,133.347,6797.0
2020-03-09 12:50:00,150.51,151.41,150.47,151.41,2829.0,133.4267,134.2246,133.3913,134.2246,2829.0
2020-03-09 12:55:00,151.36,151.43,151.13,151.41,2837.0,134.1803,134.2423,133.9764,134.2246,2837.0
2020-03-09 13:00:00,151.43,151.69,151.13,151.26,3955.0,134.2423,134.4728,133.9764,134.0916,3955.0
2020-03-09 13:05:00,151.27,151.55,150.86,151.46,3199.0,134.1005,134.3487,133.737,134.2689,3199.0
2020-03-09 13:10:00,151.22,151.72,151.14,151.72,2029.0,134.0562,134.4994,133.9852,134.4994,2029.0
2020-03-09 13:15:00,151.75,151.79,151.47,151.58,3531.0,134.526,134.5615,134.2778,134.3753,3531.0
2020-03-09 13:20:00,151.34,151.51,151.14,151.51,6301.0,134.1625,134.3132,133.9852,134.3132,6301.0
2020-03-09 13:25:00,151.46,151.58,151.15,151.22,5210.0,134.2689,134.3753,133.9941,134.0562,5210.0
2020-03-09 13:30:00,151.23,151.23,150.72,150.77,5473.0,134.065,134.065,133.6129,133.6572,5473.0
2020-03-09 13:35:00,150.9,150.9,150.44,150.6,2570.0,133.7725,133.7725,133.3647,133.5065,2570.0
2020-03-09 13:40:00,150.59,150.71,149.87,150.25,7810.0,133.4977,133.604,132.8594,133.1962,7810.0
2020-03-09 13:45:00,150.32,150.76,150.3,150.71,17304.0,133.2583,133.6484,133.2406,133.604,17304.0
2020-03-09 13:50:00,150.59,150.59,149.99,150.06,4947.0,133.4977,133.4977,132.9658,133.0278,4947.0
2020-03-09 13:55:00,150.11,150.56,149.87,150.05,2849.0,133.0721,133.4711,132.8594,133.0189,2849.0
2020-03-09 14:00:00,150.17,150.51,149.71,149.88,6888.0,133.1253,133.4267,132.7175,132.8682,6888.0
2020-03-09 14:05:00,149.68,150.33,149.63,149.79,8596.0,132.6909,133.2672,132.6466,132.7885,8596.0
2020-03-09 14:10:00,149.9,150.59,149.85,150.57,10714.0,132.886,133.4977,132.8416,133.4799,10714.0
2020-03-09 14:15:00,150.73,151.23,150.73,151.21,3222.0,133.6218,134.065,133.6218,134.0473,3222.0
2020-03-09 14:20:00,151.42,151.43,150.9,151.3,3285.0,134.2335,134.2423,133.7725,134.1271,3285.0
2020-03-09 14:25:00,151.05,151.05,150.38,150.46,4350.0,133.9054,133.9054,133.3115,133.3824,4350.0
2020-03-09 14:30:00,150.3,150.5,150.07,150.32,11885.0,133.2406,133.4179,133.0367,133.2583,11885.0
2020-03-09 14:35:00,150.31,150.88,149.83,150.88,8618.0,133.2494,133.7547,132.8239,133.7547,8618.0
2020-03-09 14:40:00,150.9,150.9,149.78,150.2,7012.0,133.7725,133.7725,132.7796,133.1519,7012.0
2020-03-09 14:45:00,150.03,150.73,149.95,150.21,3976.0,133.0012,133.6218,132.9303,133.1608,3976.0
2020-03-09 14:50:00,150.09,151.36,150.09,151.19,3519.0,133.0544,134.1803,133.0544,134.0296,3519.0
2020-03-09 14:55:00,151.2,151.72,151.08,151.28,3816.0,134.0384,134.4994,133.932,134.1093,3816.0
2020-03-09 15:00:00,151.19,151.94,150.76,151.75,8614.0,134.0296,134.6944,133.6484,134.526,8614.0
2020-03-09 15:05:00,151.85,151.92,151.27,151.66,5708.0,134.6146,134.6767,134.1005,134.4462,5708.0
2020-03-09 15:10:00,151.39,151.55,151.1,151.12,8717.0,134.2069,134.3487,133.9498,133.9675,8717.0
2020-03-09 15:15:00,151.05,152.19,150.93,151.44,11985.0,133.9054,134.9161,133.7991,134.2512,11985.0
2020-03-09 15:20:00,151.4,152.16,151.03,152.16,8772.0,134.2157,134.8895,133.8877,134.8895,8772.0
2020-03-09 15:25:00,152.06,152.85,152.06,152.34,6359.0,134.8008,135.5011,134.8008,135.049,6359.0
2020-03-09 15:30:00,152.29,152.3,151.44,152.04,13492.0,135.0047,135.0136,134.2512,134.7831,13492.0
2020-03-09 15:35:00,152.03,152.99,151.97,152.99,10946.0,134.7742,135.6253,134.721,135.6253,10946.0
2020-03-09 15:40:00,153.07,153.21,152.55,153.18,10345.0,135.6962,135.8203,135.2352,135.7937,10345.0
2020-03-09 15:45:00,152.89,153.62,152.33,153.2,15273.0,135.5366,136.1837,135.0402,135.8114,15273.0
2020-03-09 15:50:00,153.13,153.13,152.06,152.87,31792.0,135.7494,135.7494,134.8008,135.5189,31792.0
2020-03-09 15:55:00,152.82,152.86,150.99,151.04,76636.0,135.4745,135.51,133.8523,133.8966,76636.0
2020-03-10 09:30:00,152.97,154.41,152.47,154.41,20555.0,135.6075,136.8841,135.1643,136.8841,20555.0
2020-03-10 09:35:00,154.28,154.55,153.38,154.54,7371.0,136.7688,137.0082,135.971,136.9993,7371.0
2020-03-10 09:40:00,154.02,154.61,153.84,154.42,12793.0,136.5383,137.0614,136.3788,136.8929,12793.0
2020-03-10 09:45:00,154.39,154.59,154.08,154.57,9622.0,136.8663,137.0436,136.5915,137.0259,9622.0
2020-03-10 09:50:00,154.47,154.95,154.18,154.42,7297.0,136.9373,137.3628,136.6802,136.8929,7297.0
2020-03-10 09:55:00,154.59,154.74,153.57,153.58,5100.0,137.0436,137.1766,136.1394,136.1483,5100.0
2020-03-10 10:00:00,153.76,154.29,153.72,154.25,6742.0,136.3079,136.7777,136.2724,136.7422,6742.0
2020-03-10 10:05:00,154.25,154.62,154.11,154.62,3075.0,136.7422,137.0702,136.6181,137.0702,3075.0
2020-03-10 10:10:00,154.54,154.64,154.02,154.14,47526.0,136.9993,137.088,136.5383,136.6447,47526.0
2020-03-10 10:15:00,154.4,154.58,154.22,154.58,10472.0,136.8752,137.0348,136.7156,137.0348,10472.0
2020-03-10 10:20:00,154.58,154.58,154.04,154.19,2487.0,137.0348,137.0348,136.5561,136.689,2487.0
2020-03-10 10:25:00,154.05,154.05,152.81,152.81,6372.0,136.5649,136.5649,135.4657,135.4657,6372.0
2020-03-10 10:30:00,152.89,152.98,152.24,152.37,9048.0,135.5366,135.6164,134.9604,135.0756,9048.0
2020-03-10 10:35:00,152.49,152.61,152.02,152.16,3431.0,135.182,135.2884,134.7653,134.8895,3431.0
2020-03-10 10:40:00,152.31,152.31,151.57,151.93,4777.0,135.0224,135.0224,134.3664,134.6856,4777.0
2020-03-10 10:45:00,151.82,152.02,151.16,151.35,10556.0,134.588,134.7653,134.003,134.1714,10556.0
2020-03-10 10:50:00,151.46,151.49,150.63,150.63,9845.0,134.2689,134.2955,133.5331,133.5331,9845.0
2020-03-10 10:55:00,150.56,151.25,150.33,150.35,8643.0,133.4711,134.0827,133.2672,133.2849,8643.0
2020-03-10 11:00:00,150.7,151.01,150.43,150.78,9218.0,133.5952,133.87,133.3558,133.6661,9218.0
2020-03-10 11:05:00,150.68,151.35,150.66,151.3,6563.0,133.5774,134.1714,133.5597,134.1271,6563.0
2020-03-10 11:10:00,151.17,151.17,150.34,150.45,5113.0,134.0118,134.0118,133.276,133.3735,5113.0
2020-03-10 11:15:00,150.47,150.56,149.94,149.96,8422.0,133.3913,133.4711,132.9214,132.9392,8422.0
2020-03-10 11:20:00,150.06,150.16,149.0,149.0,25491.0,133.0278,133.1165,132.0881,132.0881,25491.0
2020-03-10 11:25:00,149.0,149.11,148.34,148.34,12432.0,132.0881,132.1856,131.503,131.503,12432.0
2020-03-10 11:30:00,148.36,148.91,148.0,148.79,11118.0,131.5208,132.0083,131.2016,131.902,11118.0
2020-03-10 11:35:00,148.75,149.11,148.32,148.94,9677.0,131.8665,132.1856,131.4853,132.0349,9677.0
2020-03-10 11:40:00,148.88,149.35,148.72,149.35,6157.0,131.9817,132.3984,131.8399,132.3984,6157.0
2020-03-10 11:45:00,149.78,149.84,149.51,149.67,1031.0,132.7796,132.8328,132.5402,132.6821,1031.0
2020-03-10 11:50:00,149.55,149.59,148.74,148.85,4255.0,132.5757,132.6112,131.8576,131.9552,4255.0
2020-03-10 11:55:00,149.01,149.01,148.25,148.32,4368.0,132.097,132.097,131.4233,131.4853,4368.0
2020-03-10 12:00:00,148.83,149.49,148.74,148.97,4650.0,131.9374,132.5225,131.8576,132.0615,4650.0
2020-03-10 12:05:00,148.92,149.62,148.86,149.34,6672.0,132.0172,132.6378,131.964,132.3895,6672.0
2020-03-10 12:10:00,149.5,150.7,149.49,150.53,4904.0,132.5314,133.5952,132.5225,133.4445,4904.0
2020-03-10 12:15:00,150.45,150.76,150.18,150.6,5123.0,133.3735,133.6484,133.1342,133.5065,5123.0
2020-03-10 12:20:00,150.52,150.64,150.28,150.41,3247.0,133.4356,133.542,133.2228,133.3381,3247.0
2020-03-10 12:25:00,150.56,150.6,149.89,150.04,5484.0,133.4711,133.5065,132.8771,133.0101,5484.0
2020-03-10 12:30:00,149.92,149.98,149.13,149.32,12199.0,132.9037,132.9569,132.2034,132.3718,12199.0
2020-03-10 12:35:00,149.14,149.77,149.05,149.62,7425.0,132.2122,132.7707,132.1325,132.6378,7425.0
2020-03-10 12:40:00,149.7,150.19,149.49,150.18,4013.0,132.7087,133.1431,132.5225,133.1342,4013.0
2020-03-10 12:45:00,150.3,150.81,150.1,150.81,5513.0,133.2406,133.6927,133.0633,133.6927,5513.0
2020-03-10 12:50:00,150.62,151.0,150.39,151.0,2307.0,133.5243,133.8611,133.3204,133.8611,2307.0
2020-03-10 12:55:00,151.29,151.3,150.83,150.83,5325.0,134.1182,134.1271,133.7104,133.7104,5325.0
2020-03-10 13:00:00,150.76,150.83,150.04,150.21,10437.0,133.6484,133.7104,133.0101,133.1608,10437.0
2020-03-10 13:05:00,150.27,150.98,150.08,150.79,4051.0,133.214,133.8434,133.0455,133.675,4051.0
2020-03-10 13:10:00,150.75,151.0,150.61,151.0,2502.0,133.6395,133.8611,133.5154,133.8611,2502.0
2020-03-10 13:15:00,151.05,151.25,150.75,150.97,6392.0,133.9054,134.0827,133.6395,133.8345,6392.0
2020-03-10 13:20:00,151.48,151.66,151.25,151.42,3104.0,134.2866,134.4462,134.0827,134.2335,3104.0
2020-03-10 13:25:00,151.42,151.42,150.79,150.87,4450.0,134.2335,134.2335,133.675,133.7459,4450.0
2020-03-10 13:30:00,150.94,151.1,150.51,150.79,7716.0,133.8079,133.9498,133.4267,133.675,7716.0
2020-03-10 13:35:00,150.91,151.0,150.26,150.26,3902.0,133.7813,133.8611,133.2051,133.2051,3902.0
2020-03-10 13:40:00,150.27,150.63,149.92,150.07,9768.0,133.214,133.5331,132.9037,133.0367,9768.0
2020-03-10 13:45:00,149.96,149.96,149.44,149.72,3879.0,132.9392,132.9392,132.4782,132.7264,3879.0
2020-03-10 13:50:00,149.76,149.82,149.14,149.25,5987.0,132.7619,132.8151,132.2122,132.3098,5987.0
2020-03-10 13:55:00,149.32,149.48,148.83,149.48,3585.0,132.3718,132.5136,131.9374,132.5136,3585.0
2020-03-10 14:00:00,149.36,149.36,148.86,149.24,4014.0,132.4073,132.4073,131.964,132.3009,4014.0
2020-03-10 14:05:00,149.14,149.51,148.83,149.51,4120.0,132.2122,132.5402,131.9374,132.5402,4120.0
2020-03-10 14:10:00,149.4,149.89,149.4,149.77,3363.0,132.4427,132.8771,132.4427,132.7707,3363.0
2020-03-10 14:15:00,149.81,150.12,149.35,149.6,4489.0,132.8062,133.081,132.3984,132.62,4489.0
2020-03-10 14:20:00,149.47,149.84,149.01,149.01,7036.0,132.5048,132.8328,132.097,132.097,7036.0
2020-03-10 14:25:00,148.85,149.53,148.69,149.32,5800.0,131.9552,132.558,131.8133,132.3718,5800.0
2020-03-10 14:30:00,149.5,149.96,149.47,149.89,2776.0,132.5314,132.9392,132.5048,132.8771,2776.0
2020-03-10 14:35:00,149.91,150.02,149.46,149.56,9598.0,132.8948,132.9924,132.4959,132.5846,9598.0
2020-03-10 14:40:00,149.55,150.21,149.54,149.86,16425.0,132.5757,133.1608,132.5668,132.8505,16425.0
2020-03-10 14:45:00,149.95,150.99,149.93,150.92,2300.0,132.9303,133.8523,132.9126,133.7902,2300.0
2020-03-10 14:50:00,150.98,151.05,150.33,150.41,6285.0,133.8434,133.9054,133.2672,133.3381,6285.0
2020-03-10 14:55:00,150.58,150.83,150.08,150.34,4852.0,133.4888,133.7104,133.0455,133.276,4852.0
2020-03-10 15:00:00,150.53,150.97,150.19,150.97,5278.0,133.4445,133.8345,133.1431,133.8345,5278.0
2020-03-10 15:05:00,151.2,151.41,151.08,151.08,4350.0,134.0384,134.2246,133.932,133.932,4350.0
2020-03-10 15:10:00,151.16,151.86,151.16,151.8,5838.0,134.003,134.6235,134.003,134.5703,5838.0
2020-03-10 15:15:00,151.7,152.39,151.42,152.39,8218.0,134.4817,135.0934,134.2335,135.0934,8218.0
2020-03-10 15:20:00,152.34,153.1,152.23,152.86,6255.0,135.049,135.7228,134.9515,135.51,6255.0
2020-03-10 15:25:00,152.8,152.8,151.94,151.94,5799.0,135.4568,135.4568,134.6944,134.6944,5799.0
2020-03-10 15:30:00,151.93,152.57,151.35,152.05,9520.0,134.6856,135.2529,134.1714,134.7919,9520.0
2020-03-10 15:35:00,151.96,152.99,151.86,152.92,8221.0,134.7122,135.6253,134.6235,135.5632,8221.0
2020-03-10 15:40:00,152.96,153.42,152.77,152.98,15913.0,135.5987,136.0064,135.4302,135.6164,15913.0
2020-03-10 15:45:00,152.98,153.89,152.97,153.55,17282.0,135.6164,136.4231,135.6075,136.1217,17282.0
2020-03-10 15:50:00,153.5,154.31,153.34,154.31,30956.0,136.0774,136.7954,135.9355,136.7954,30956.0
2020-03-10 15:55:00,154.31,154.76,153.92,154.55,58412.0,136.7954,137.1944,136.4497,137.0082,58412.0
2020-03-11 09:30:00,150.13,150.85,150.03,150.03,23511.0,133.0899,133.7281,133.0012,133.0012,23511.0
2020-03-11 09:35:00,150.0,151.04,150.0,150.53,9736.0,132.9746,133.8966,132.9746,133.4445,9736.0
2020-03-11 09:40:00,150.16,150.95,149.8,150.68,9004.0,133.1165,133.8168,132.7973,133.5774,9004.0
2020-03-11 09:45:00,150.22,150.41,150.21,150.28,2970.0,133.1697,133.3381,133.1608,133.2228,2970.0
2020-03-11 09:50:00,150.0,150.72,149.91,150.33,5524.0,132.9746,133.6129,132.8948,133.2672,5524.0
2020-03-11 09:55:00,150.42,150.81,149.95,150.8,6500.0,133.347,133.6927,132.9303,133.6838,6500.0
2020-03-11 10:00:00,150.68,151.57,150.67,151.24,3583.0,133.5774,134.3664,133.5686,134.0739,3583.0
2020-03-11 10:05:00,151.06,151.54,151.06,151.5,2728.0,133.9143,134.3398,133.9143,134.3044,2728.0
2020-03-11 10:10:00,151.65,151.82,151.21,151.8,4165.0,134.4373,134.588,134.0473,134.5703,4165.0
2020-03-11 10:15:00,151.65,151.8,151.13,151.13,2707.0,134.4373,134.5703,133.9764,133.9764,2707.0
2020-03-11 10:20:00,151.03,151.1,150.71,150.81,3446.0,133.8877,133.9498,133.604,133.6927,3446.0
2020-03-11 10:25:00,150.93,150.94,150.16,150.28,3517.0,133.7991,133.8079,133.1165,133.2228,3517.0
2020-03-11 10:30:00,150.07,150.17,149.7,150.17,5900.0,133.0367,133.1253,132.7087,133.1253,5900.0
2020-03-11 10:35:00,150.19,150.19,149.26,149.26,3682.0,133.1431,133.1431,132.3186,132.3186,3682.0
2020-03-11 10:40:00,149.09,149.17,148.51,148.57,5600.0,132.1679,132.2388,131.6537,131.7069,5600.0
2020-03-11 10:45:00,148.67,149.37,148.59,148.63,5428.0,131.7956,132.4161,131.7247,131.7601,5428.0
2020-03-11 10:50:00,148.61,148.77,148.36,148.77,4403.0,131.7424,131.8842,131.5208,131.8842,4403.0
2020-03-11 10:55:00,148.76,148.92,148.41,148.78,6280.0,131.8754,132.0172,131.5651,131.8931,6280.0
2020-03-11 11:00:00,148.9,149.37,148.9,148.92,4339.0,131.9995,132.4161,131.9995,132.0172,4339.0
2020-03-11 11:05:00,148.96,148.96,148.29,148.75,4428.0,132.0527,132.0527,131.4587,131.8665,4428.0
2020-03-11 11:10:00,148.62,149.05,148.51,148.89,6594.0,131.7513,132.1325,131.6537,131.9906,6594.0
2020-03-11 11:15:00,148.88,148.98,148.0,148.0,4249.0,131.9817,132.0704,131.2016,131.2016,4249.0
2020-03-11 11:20:00,148.06,148.09,147.63,147.64,3542.0,131.2548,131.2814,130.8736,130.8825,3542.0
2020-03-11 11:25:00,147.69,147.96,147.63,147.81,7378.0,130.9268,131.1662,130.8736,131.0332,7378.0
2020-03-11 11:30:00,147.87,148.25,147.79,147.95,7437.0,131.0864,131.4233,131.0155,131.1573,7437.0
2020-03-11 11:35:00,147.97,148.28,147.74,148.13,10004.0,131.175,131.4498,130.9711,131.3169,10004.0
2020-03-11 11:40:00,148.23,148.38,147.91,147.91,4542.0,131.4055,131.5385,131.1218,131.1218,4542.0
2020-03-11 11:45:00,147.91,148.02,147.34,147.52,4780.0,131.1218,131.2194,130.6165,130.7761,4780.0
2020-03-11 11:50:00,147.64,147.82,147.41,147.42,5212.0,130.8825,131.0421,130.6786,130.6875,5212.0
2020-03-11 11:55:00,147.39,148.01,147.39,148.0,5413.0,130.6609,131.2105,130.6609,131.2016,5413.0
2020-03-11 12:00:00,148.06,148.85,148.03,148.85,11847.0,131.2548,131.9552,131.2282,131.9552,11847.0
2020-03-11 12:05:00,148.9,149.38,148.74,149.29,6787.0,131.9995,132.425,131.8576,132.3452,6787.0
2020-03-11 12:10:00,149.33,149.88,149.26,149.81,3830.0,132.3807,132.8682,132.3186,132.8062,3830.0
2020-03-11 12:15:00,149.83,149.9,149.68,149.8,3110.0,132.8239,132.886,132.6909,132.7973,3110.0
2020-03-11 12:20:00,149.75,149.81,149.1,149.11,6699.0,132.753,132.8062,132.1768,132.1856,6699.0
2020-03-11 12:25:00,149.19,149.22,148.55,148.75,10555.0,132.2566,132.2832,131.6892,131.8665,10555.0
2020-03-11 12:30:00,148.65,148.87,148.42,148.78,14633.0,131.7779,131.9729,131.574,131.8931,14633.0
2020-03-11 12:35:00,148.78,149.16,148.77,148.96,8795.0,131.8931,132.23,131.8842,132.0527,8795.0
2020-03-11 12:40:00,149.08,149.09,148.52,148.8,9456.0,132.159,132.1679,131.6626,131.9108,9456.0
2020-03-11 12:45:00,148.8,148.99,148.43,148.58,8455.0,131.9108,132.0793,131.5828,131.7158,8455.0
2020-03-11 12:50:00,148.61,149.12,148.5,148.87,5712.0,131.7424,132.1945,131.6449,131.9729,5712.0
2020-03-11 12:55:00,148.88,149.25,148.7,149.25,12207.0,131.9817,132.3098,131.8222,132.3098,12207.0
2020-03-11 13:00:00,149.06,149.07,148.73,148.79,6616.0,132.1413,132.1502,131.8488,131.902,6616.0
2020-03-11 13:05:00,148.83,149.16,148.65,148.68,5163.0,131.9374,132.23,131.7779,131.8044,5163.0
2020-03-11 13:10:00,148.7,149.26,148.7,149.18,4286.0,131.8222,132.3186,131.8222,132.2477,4286.0
2020-03-11 13:15:00,149.31,150.09,149.25,150.09,8692.0,132.3629,133.0544,132.3098,133.0544,8692.0
2020-03-11 13:20:00,150.1,150.26,149.95,150.05,2701.0,133.0633,133.2051,132.9303,133.0189,2701.0
2020-03-11 13:25:00,150.01,150.53,150.01,150.41,8470.0,132.9835,133.4445,132.9835,133.3381,8470.0
2020-03-11 13:30:00,150.46,150.74,150.39,150.42,3946.0,133.3824,133.6306,133.3204,133.347,3946.0
2020-03-11 13:35:00,150.49,150.51,150.16,150.35,2545.0,133.409,133.4267,133.1165,133.2849,2545.0
2020-03-11 13:40:00,150.29,150.44,150.12,150.34,5146.0,133.2317,133.3647,133.081,133.276,5146.0
2020-03-11 13:45:00,150.19,151.1,150.17,151.1,5721.0,133.1431,133.9498,133.1253,133.9498,5721.0
2020-03-11 13:50:00,151.02,151.1,150.43,150.56,4959.0,133.8789,133.9498,133.3558,133.4711,4959.0
2020-03-11 13:55:00,150.6,151.0,150.6,150.79,3924.0,133.5065,133.8611,133.5065,133.675,3924.0
2020-03-11 14:00:00,150.69,150.9,150.09,150.09,5005.0,133.5863,133.7725,133.0544,133.0544,5005.0
2020-03-11 14:05:00,150.11,150.17,149.56,149.65,2947.0,133.0721,133.1253,132.5846,132.6644,2947.0
2020-03-11 14:10:00,149.63,149.63,149.34,149.47,3420.0,132.6466,132.6466,132.3895,132.5048,3420.0
2020-03-11 14:15:00,149.68,149.7,149.26,149.26,3657.0,132.6909,132.7087,132.3186,132.3186,3657.0
2020-03-11 14:20:00,149.27,149.41,149.06,149.2,5601.0,132.3275,132.4516,132.1413,132.2654,5601.0
2020-03-11 14:25:00,149.24,149.24,148.7,148.7,9866.0,132.3009,132.3009,131.8222,131.8222,9866.0
2020-03-11 14:30:00,148.72,149.28,148.61,148.72,11692.0,131.8399,132.3363,131.7424,131.8399,11692.0
2020-03-11 14:35:00,148.83,149.12,148.54,148.75,4338.0,131.9374,132.1945,131.6803,131.8665,4338.0
2020-03-11 14:40:00,149.06,149.42,148.72,148.72,10068.0,132.1413,132.4605,131.8399,131.8399,10068.0
2020-03-11 14:45:00,148.72,149.13,148.67,148.67,3432.0,131.8399,132.2034,131.7956,131.7956,3432.0
2020-03-11 14:50:00,148.77,148.98,148.31,148.54,6078.0,131.8842,132.0704,131.4764,131.6803,6078.0
2020-03-11 14:55:00,148.7,148.79,148.51,148.51,4380.0,131.8222,131.902,131.6537,131.6537,4380.0
2020-03-11 15:00:00,148.41,148.57,147.7,147.75,4650.0,131.5651,131.7069,130.9357,130.98,4650.0
2020-03-11 15:05:00,147.72,147.73,147.0,147.23,4211.0,130.9534,130.9623,130.3151,130.519,4211.0
2020-03-11 15:10:00,147.18,147.49,146.99,146.99,3389.0,130.4747,130.7495,130.3063,130.3063,3389.0
2020-03-11 15:15:00,146.96,147.69,146.81,147.49,9795.0,130.2797,130.9268,130.1467,130.7495,9795.0
2020-03-11 15:20:00,147.6,147.71,146.99,147.04,11030.0,130.847,130.9445,130.3063,130.3506,11030.0
2020-03-11 15:25:00,147.31,148.05,147.31,148.05,11116.0,130.5899,131.246,130.5899,131.246,11116.0
2020-03-11 15:30:00,147.86,149.3,147.86,149.05,13733.0,131.0775,132.3541,131.0775,132.1325,13733.0
2020-03-11 15:35:00,148.91,149.63,148.8,149.43,11850.0,132.0083,132.6466,131.9108,132.4693,11850.0
2020-03-11 15:40:00,149.39,149.79,148.75,148.75,13688.0,132.4339,132.7885,131.8665,131.8665,13688.0
2020-03-11 15:45:00,148.97,149.58,148.65,149.45,10429.0,132.0615,132.6023,131.7779,132.4871,10429.0
2020-03-11 15:50:00,149.22,149.84,148.36,149.07,33871.0,132.2832,132.8328,131.5208,132.1502,33871.0
2020-03-11 15:55:00,149.23,149.73,148.68,148.85,49696.0,132.292,132.7353,131.8044,131.9552,49696.0
2020-03-12 09:30:00,137.99,140.38,137.72,138.74,59073.0,122.3278,124.4465,122.0884,122.9927,59073.0
2020-03-12 09:35:00,138.93,139.18,138.44,139.03,3666.0,123.1611,123.3827,122.7267,123.2497,3666.0
2020-03-12 09:40:00,139.03,139.03,139.03,139.03,0.0,123.2497,123.2497,123.2497,123.2497,0.0
2020-03-12 09:45:00,139.03,139.03,139.03,139.03,0.0,123.2497,123.2497,123.2497,123.2497,0.0
2020-03-12 09:50:00,137.0,138.44,134.02,134.67,23796.0,121.4502,122.7267,118.8084,119.3846,23796.0
2020-03-12 09:55:00,134.35,139.61,134.3,139.61,34216.0,119.1009,123.7639,119.0566,123.7639,34216.0
2020-03-12 10:00:00,139.43,139.43,136.49,136.49,16829.0,123.6043,123.6043,120.998,120.998,16829.0
2020-03-12 10:05:00,136.54,136.75,134.56,135.23,50357.0,121.0424,121.2285,119.2871,119.8811,50357.0
2020-03-12 10:10:00,135.39,138.25,135.11,137.88,22444.0,120.0229,122.5583,119.7747,122.2303,22444.0
2020-03-12 10:15:00,138.05,138.68,136.75,136.85,22247.0,122.381,122.9395,121.2285,121.3172,22247.0
2020-03-12 10:20:00,137.02,137.83,136.97,137.29,17601.0,121.4679,122.1859,121.4236,121.7072,17601.0
2020-03-12 10:25:00,137.58,139.04,137.57,138.42,14339.0,121.9643,123.2586,121.9555,122.709,14339.0
2020-03-12 10:30:00,138.41,139.35,137.84,138.81,41368.0,122.7001,123.5334,122.1948,123.0547,41368.0
2020-03-12 10:35:00,139.15,139.15,137.91,138.58,24308.0,123.3561,123.3561,122.2569,122.8508,24308.0
2020-03-12 10:40:00,138.82,138.82,137.71,138.29,10314.0,123.0636,123.0636,122.0796,122.5937,10314.0
2020-03-12 10:45:00,138.58,138.58,137.54,137.85,11045.0,122.8508,122.8508,121.9289,122.2037,11045.0
2020-03-12 10:50:00,137.84,138.93,137.65,138.78,10774.0,122.1948,123.1611,122.0264,123.0281,10774.0
2020-03-12 10:55:00,138.7,139.47,138.48,139.27,9609.0,122.9572,123.6398,122.7622,123.4625,9609.0
2020-03-12 11:00:00,139.14,139.24,138.26,138.69,9020.0,123.3473,123.4359,122.5671,122.9483,9020.0
2020-03-12 11:05:00,138.6,138.6,137.72,137.94,10954.0,122.8686,122.8686,122.0884,122.2835,10954.0
2020-03-12 11:10:00,137.92,138.31,137.81,137.97,24562.0,122.2657,122.6115,122.1682,122.3101,24562.0
2020-03-12 11:15:00,137.92,138.39,137.52,137.61,13047.0,122.2657,122.6824,121.9111,121.9909,13047.0
2020-03-12 11:20:00,137.72,137.72,137.25,137.48,7565.0,122.0884,122.0884,121.6718,121.8757,7565.0
2020-03-12 11:25:00,137.53,138.01,137.51,137.61,10044.0,121.92,122.3455,121.9023,121.9909,10044.0
2020-03-12 11:30:00,137.68,138.48,137.49,137.66,18104.0,122.053,122.7622,121.8845,122.0352,18104.0
2020-03-12 11:35:00,137.53,137.99,136.46,136.47,9382.0,121.92,122.3278,120.9714,120.9803,9382.0
2020-03-12 11:40:00,136.64,136.92,136.33,136.75,13501.0,121.131,121.3792,120.8562,121.2285,13501.0
2020-03-12 11:45:00,136.73,136.94,136.49,136.58,20328.0,121.2108,121.397,120.998,121.0778,20328.0
2020-03-12 11:50:00,136.62,136.62,135.51,136.08,17250.0,121.1133,121.1133,120.1293,120.6346,17250.0
2020-03-12 11:55:00,136.31,136.71,136.12,136.36,9800.0,120.8385,121.1931,120.67,120.8828,9800.0
2020-03-12 12:00:00,136.32,136.72,135.84,136.11,13725.0,120.8473,121.2019,120.4218,120.6612,13725.0
2020-03-12 12:05:00,135.88,136.39,135.74,135.74,13842.0,120.4573,120.9094,120.3332,120.3332,13842.0
2020-03-12 12:10:00,135.74,135.74,134.85,135.4,14179.0,120.3332,120.3332,119.5442,120.0318,14179.0
2020-03-12 12:15:00,135.39,135.92,135.1,135.34,14609.0,120.0229,120.4927,119.7658,119.9786,14609.0
2020-03-12 12:20:00,135.47,136.78,135.45,136.59,13209.0,120.0938,121.2551,120.0761,121.0867,13209.0
2020-03-12 12:25:00,136.63,136.96,136.45,136.45,13021.0,121.1222,121.4147,120.9626,120.9626,13021.0
2020-03-12 12:30:00,136.52,136.52,135.48,135.65,18995.0,121.0246,121.0246,120.1027,120.2534,18995.0
2020-03-12 12:35:00,135.7,136.12,135.18,135.89,17264.0,120.2977,120.67,119.8367,120.4661,17264.0
2020-03-12 12:40:00,135.92,135.92,135.06,135.58,8869.0,120.4927,120.4927,119.7304,120.1913,8869.0
2020-03-12 12:45:00,135.46,136.04,135.35,135.56,12439.0,120.085,120.5991,119.9874,120.1736,12439.0
2020-03-12 12:50:00,135.71,138.79,135.71,138.3,15682.0,120.3066,123.037,120.3066,122.6026,15682.0
2020-03-12 12:55:00,138.09,140.62,138.08,140.0,15384.0,122.4164,124.6593,122.4076,124.1096,15384.0
2020-03-12 13:00:00,140.06,142.43,139.08,142.19,12113.0,124.1628,126.2638,123.2941,126.0511,12113.0
2020-03-12 13:05:00,142.44,142.69,140.86,141.87,25426.0,126.2727,126.4943,124.872,125.7674,25426.0
2020-03-12 13:10:00,141.83,142.28,139.89,140.4,9887.0,125.7319,126.1309,124.0121,124.4642,9887.0
2020-03-12 13:15:00,140.74,141.16,139.9,140.38,11967.0,124.7657,125.138,124.021,124.4465,11967.0
2020-03-12 13:20:00,140.35,141.11,140.25,140.55,14331.0,124.4199,125.0937,124.3313,124.5972,14331.0
2020-03-12 13:25:00,140.55,140.9,140.3,140.56,10466.0,124.5972,124.9075,124.3756,124.6061,10466.0
2020-03-12 13:30:00,140.59,141.14,140.04,140.04,10470.0,124.6327,125.1203,124.1451,124.1451,10470.0
2020-03-12 13:35:00,140.1,140.11,138.37,138.57,10345.0,124.1983,124.2072,122.6647,122.842,10345.0
2020-03-12 13:40:00,138.39,138.95,138.32,138.82,4917.0,122.6824,123.1788,122.6203,123.0636,4917.0
2020-03-12 13:45:00,138.69,139.89,138.52,139.81,13053.0,122.9483,124.0121,122.7976,123.9412,13053.0
2020-03-12 13:50:00,139.82,140.78,139.43,139.46,10386.0,123.9501,124.8011,123.6043,123.6309,10386.0
2020-03-12 13:55:00,139.47,140.31,139.32,140.18,12818.0,123.6398,124.3845,123.5068,124.2692,12818.0
2020-03-12 14:00:00,140.25,140.67,139.41,139.9,23886.0,124.3313,124.7036,123.5866,124.021,23886.0
2020-03-12 14:05:00,140.01,140.22,139.39,139.64,17982.0,124.1185,124.3047,123.5689,123.7905,17982.0
2020-03-12 14:10:00,139.98,139.98,138.58,139.15,19886.0,124.0919,124.0919,122.8508,123.3561,19886.0
2020-03-12 14:15:00,139.02,139.48,138.8,139.09,16123.0,123.2409,123.6487,123.0459,123.3029,16123.0
2020-03-12 14:20:00,138.94,139.26,138.27,138.54,14025.0,123.17,123.4536,122.576,122.8154,14025.0
2020-03-12 14:25:00,138.65,139.55,138.56,139.38,9486.0,122.9129,123.7107,122.8331,123.56,9486.0
2020-03-12 14:30:00,139.24,139.51,138.89,138.98,11181.0,123.4359,123.6753,123.1256,123.2054,11181.0
2020-03-12 14:35:00,139.2,139.34,137.77,138.2,9184.0,123.4005,123.5246,122.1328,122.514,9184.0
2020-03-12 14:40:00,138.09,138.62,138.0,138.48,10355.0,122.4164,122.8863,122.3367,122.7622,10355.0
2020-03-12 14:45:00,138.45,139.15,137.89,138.89,20995.0,122.7356,123.3561,122.2391,123.1256,20995.0
2020-03-12 14:50:00,139.23,139.83,138.59,138.62,10373.0,123.427,123.9589,122.8597,122.8863,10373.0
2020-03-12 14:55:00,138.71,138.95,137.8,137.95,11117.0,122.9661,123.1788,122.1594,122.2923,11117.0
2020-03-12 15:00:00,137.79,138.03,137.46,137.46,17398.0,122.1505,122.3632,121.8579,121.8579,17398.0
2020-03-12 15:05:00,137.63,138.34,136.57,138.04,23059.0,122.0087,122.6381,121.069,122.3721,23059.0
2020-03-12 15:10:00,138.0,139.48,137.94,138.14,26527.0,122.3367,123.6487,122.2835,122.4608,26527.0
2020-03-12 15:15:00,138.15,138.15,137.04,137.56,17694.0,122.4696,122.4696,121.4856,121.9466,17694.0
2020-03-12 15:20:00,137.65,137.78,136.89,137.26,22241.0,122.0264,122.1416,121.3526,121.6806,22241.0
2020-03-12 15:25:00,137.22,137.58,137.01,137.26,17596.0,121.6452,121.9643,121.459,121.6806,17596.0
2020-03-12 15:30:00,137.33,137.61,136.4,136.6,29200.0,121.7427,121.9909,120.9183,121.0956,29200.0
2020-03-12 15:35:00,136.42,136.83,136.2,136.5,14239.0,120.936,121.2995,120.741,121.0069,14239.0
2020-03-12 15:40:00,136.49,138.0,136.38,136.46,28792.0,120.998,122.3367,120.9005,120.9714,28792.0
2020-03-12 15:45:00,136.51,137.16,135.75,136.85,30862.0,121.0158,121.592,120.342,121.3172,30862.0
2020-03-12 15:50:00,136.84,137.86,136.29,136.35,62136.0,121.3083,122.2125,120.8207,120.8739,62136.0
2020-03-12 15:55:00,136.38,136.45,132.84,132.85,164968.0,120.9005,120.9626,117.7623,117.7712,164968.0
2020-03-13 09:30:00,140.09,140.09,140.09,140.09,100.0,124.1894,124.1894,124.1894,124.1894,100.0
2020-03-13 09:35:00,138.85,139.99,138.42,138.72,46125.0,123.0902,124.1008,122.709,122.9749,46125.0
2020-03-13 09:40:00,138.63,138.73,137.52,137.81,20071.0,122.8951,122.9838,121.9111,122.1682,20071.0
2020-03-13 09:45:00,137.9,138.59,137.64,137.64,26354.0,122.248,122.8597,122.0175,122.0175,26354.0
2020-03-13 09:50:00,137.54,137.54,135.99,136.09,6421.0,121.9289,121.9289,120.5548,120.6434,6421.0
2020-03-13 09:55:00,135.87,136.49,135.51,136.1,11839.0,120.4484,120.998,120.1293,120.6523,11839.0
2020-03-13 10:00:00,136.41,137.29,136.4,136.94,16453.0,120.9271,121.7072,120.9183,121.397,16453.0
2020-03-13 10:05:00,136.71,136.83,135.73,135.73,8603.0,121.1931,121.2995,120.3243,120.3243,8603.0
2020-03-13 10:10:00,135.69,136.3,135.54,136.3,10859.0,120.2888,120.8296,120.1559,120.8296,10859.0
2020-03-13 10:15:00,136.64,138.47,136.52,138.47,4456.0,121.131,122.7533,121.0246,122.7533,4456.0
2020-03-13 10:20:00,138.98,139.94,138.74,139.65,6376.0,123.2054,124.0565,122.9927,123.7994,6376.0
2020-03-13 10:25:00,139.39,139.45,138.1,138.1,11085.0,123.5689,123.6221,122.4253,122.4253,11085.0
2020-03-13 10:30:00,138.16,138.4,137.85,138.03,11448.0,122.4785,122.6913,122.2037,122.3632,11448.0
2020-03-13 10:35:00,138.1,138.28,137.66,137.98,5887.0,122.4253,122.5849,122.0352,122.3189,5887.0
2020-03-13 10:40:00,137.98,138.03,137.37,137.39,4833.0,122.3189,122.3632,121.7782,121.7959,4833.0
2020-03-13 10:45:00,137.38,137.76,137.27,137.42,6813.0,121.787,122.1239,121.6895,121.8225,6813.0
2020-03-13 10:50:00,137.38,137.74,137.14,137.56,3912.0,121.787,122.1062,121.5743,121.9466,3912.0
2020-03-13 10:55:00,137.37,137.56,136.73,137.05,9106.0,121.7782,121.9466,121.2108,121.4945,9106.0
2020-03-13 11:00:00,137.12,137.51,137.05,137.12,14354.0,121.5565,121.9023,121.4945,121.5565,14354.0
2020-03-13 11:05:00,137.1,137.28,136.75,136.97,10929.0,121.5388,121.6984,121.2285,121.4236,10929.0
2020-03-13 11:10:00,136.97,137.26,136.5,137.26,9316.0,121.4236,121.6806,121.0069,121.6806,9316.0
2020-03-13 11:15:00,137.43,137.43,136.37,136.96,3385.0,121.8314,121.8314,120.8917,121.4147,3385.0
2020-03-13 11:20:00,137.12,137.67,136.64,136.69,6498.0,121.5565,122.0441,121.131,121.1753,6498.0
2020-03-13 11:25:00,136.81,136.81,134.67,134.81,7793.0,121.2817,121.2817,119.3846,119.5087,7793.0
2020-03-13 11:30:00,134.88,135.37,133.4,133.52,10437.0,119.5708,120.0052,118.2588,118.3651,10437.0
2020-03-13 11:35:00,133.43,134.97,133.25,134.75,16027.0,118.2854,119.6506,118.1258,119.4555,16027.0
2020-03-13 11:40:00,134.87,134.97,134.2,134.87,8594.0,119.5619,119.6506,118.968,119.5619,8594.0
2020-03-13 11:45:00,135.06,135.15,134.04,134.2,6980.0,119.7304,119.8101,118.8261,118.968,6980.0
2020-03-13 11:50:00,134.59,135.59,134.44,135.5,3798.0,119.3137,120.2002,119.1807,120.1204,3798.0
2020-03-13 11:55:00,135.53,136.48,135.49,136.23,5830.0,120.147,120.9892,120.1115,120.7676,5830.0
2020-03-13 12:00:00,136.47,136.7,135.47,135.74,8101.0,120.9803,121.1842,120.0938,120.3332,8101.0
2020-03-13 12:05:00,135.88,136.11,135.54,135.86,9680.0,120.4573,120.6612,120.1559,120.4395,9680.0
2020-03-13 12:10:00,135.85,136.54,135.57,135.91,6417.0,120.4307,121.0424,120.1825,120.4839,6417.0
2020-03-13 12:15:00,135.72,136.04,135.5,135.67,8062.0,120.3154,120.5991,120.1204,120.2711,8062.0
2020-03-13 12:20:00,135.67,136.0,135.19,135.21,5158.0,120.2711,120.5637,119.8456,119.8633,5158.0
2020-03-13 12:25:00,134.84,135.41,134.84,134.89,6145.0,119.5353,120.0406,119.5353,119.5796,6145.0
2020-03-13 12:30:00,135.0,136.03,134.81,136.03,9778.0,119.6772,120.5903,119.5087,120.5903,9778.0
2020-03-13 12:35:00,135.86,136.28,135.44,136.28,6627.0,120.4395,120.8119,120.0672,120.8119,6627.0
2020-03-13 12:40:00,136.28,136.9,136.27,136.9,7172.0,120.8119,121.3615,120.803,121.3615,7172.0
2020-03-13 12:45:00,137.02,137.23,136.75,137.0,10798.0,121.4679,121.6541,121.2285,121.4502,10798.0
2020-03-13 12:50:00,137.15,137.46,136.99,137.1,9391.0,121.5831,121.8579,121.4413,121.5388,9391.0
2020-03-13 12:55:00,136.95,137.32,136.58,136.66,8971.0,121.4058,121.7338,121.0778,121.1487,8971.0
2020-03-13 13:00:00,136.59,136.76,135.93,135.95,7413.0,121.0867,121.2374,120.5016,120.5193,7413.0
2020-03-13 13:05:00,135.67,135.79,135.27,135.34,10725.0,120.2711,120.3775,119.9165,119.9786,10725.0
2020-03-13 13:10:00,135.44,135.76,135.07,135.76,9579.0,120.0672,120.3509,119.7392,120.3509,9579.0
2020-03-13 13:15:00,135.99,136.11,135.65,136.09,3954.0,120.5548,120.6612,120.2534,120.6434,3954.0
2020-03-13 13:20:00,135.89,137.07,135.89,137.07,7052.0,120.4661,121.5122,120.4661,121.5122,7052.0
2020-03-13 13:25:00,137.16,137.27,136.74,137.15,6952.0,121.592,121.6895,121.2197,121.5831,6952.0
2020-03-13 13:30:00,137.5,138.11,137.5,137.51,5629.0,121.8934,122.4342,121.8934,121.9023,5629.0
2020-03-13 13:35:00,137.46,137.47,136.77,137.45,11798.0,121.8579,121.8668,121.2463,121.8491,11798.0
2020-03-13 13:40:00,137.39,138.37,137.39,137.9,6676.0,121.7959,122.6647,121.7959,122.248,6676.0
2020-03-13 13:45:00,137.68,138.19,137.68,138.05,5920.0,122.053,122.5051,122.053,122.381,5920.0
2020-03-13 13:50:00,138.08,138.49,138.08,138.49,2984.0,122.4076,122.771,122.4076,122.771,2984.0
2020-03-13 13:55:00,138.37,138.44,137.49,137.49,4987.0,122.6647,122.7267,121.8845,121.8845,4987.0
2020-03-13 14:00:00,137.69,137.81,137.37,137.51,11024.0,122.0618,122.1682,121.7782,121.9023,11024.0
2020-03-13 14:05:00,137.29,137.47,135.71,136.27,8846.0,121.7072,121.8668,120.3066,120.803,8846.0
2020-03-13 14:10:00,136.34,137.06,136.07,137.06,13899.0,120.8651,121.5033,120.6257,121.5033,13899.0
2020-03-13 14:15:00,137.09,137.19,136.73,136.79,6395.0,121.5299,121.6186,121.2108,121.264,6395.0
2020-03-13 14:20:00,136.79,136.79,136.24,136.48,6724.0,121.264,121.264,120.7764,120.9892,6724.0
2020-03-13 14:25:00,136.55,136.56,135.87,135.99,12397.0,121.0512,121.0601,120.4484,120.5548,12397.0
2020-03-13 14:30:00,135.98,136.02,135.38,136.0,9861.0,120.5459,120.5814,120.014,120.5637,9861.0
2020-03-13 14:35:00,135.9,135.92,135.05,135.27,11084.0,120.475,120.4927,119.7215,119.9165,11084.0
2020-03-13 14:40:00,135.33,136.31,135.2,136.31,9676.0,119.9697,120.8385,119.8545,120.8385,9676.0
2020-03-13 14:45:00,136.4,136.66,136.14,136.14,12318.0,120.9183,121.1487,120.6878,120.6878,12318.0
2020-03-13 14:50:00,136.11,136.48,135.83,136.12,14917.0,120.6612,120.9892,120.413,120.67,14917.0
2020-03-13 14:55:00,136.29,136.52,135.95,136.34,9128.0,120.8207,121.0246,120.5193,120.8651,9128.0
2020-03-13 15:00:00,136.3,136.81,135.91,135.91,19284.0,120.8296,121.2817,120.4839,120.4839,19284.0
2020-03-13 15:05:00,136.02,136.22,135.7,135.71,12493.0,120.5814,120.7587,120.2977,120.3066,12493.0
2020-03-13 15:10:00,135.85,136.08,134.96,135.51,16704.0,120.4307,120.6346,119.6417,120.1293,16704.0
2020-03-13 15:15:00,135.48,136.46,135.43,135.84,14571.0,120.1027,120.9714,120.0584,120.4218,14571.0
2020-03-13 15:20:00,136.01,136.96,135.51,136.69,18396.0,120.5725,121.4147,120.1293,121.1753,18396.0
2020-03-13 15:25:00,136.69,137.26,136.39,136.47,21278.0,121.1753,121.6806,120.9094,120.9803,21278.0
2020-03-13 15:30:00,136.57,136.88,131.39,132.54,27534.0,121.069,121.3438,116.4769,117.4964,27534.0
2020-03-13 15:35:00,132.56,135.26,131.92,135.05,30457.0,117.5141,119.9077,116.9467,119.7215,30457.0
2020-03-13 15:40:00,135.19,136.81,134.76,136.05,24011.0,119.8456,121.2817,119.4644,120.608,24011.0
2020-03-13 15:45:00,136.03,138.08,136.03,137.53,32797.0,120.5903,122.4076,120.5903,121.92,32797.0
2020-03-13 15:50:00,137.69,139.04,137.57,138.83,46799.0,122.0618,123.2586,121.9555,123.0724,46799.0
2020-03-13 15:55:00,139.11,140.11,138.1,139.85,95078.0,123.3207,124.2072,122.4253,123.9767,95078.0
2020-03-16 09:30:00,128.58,128.89,125.49,126.18,31692.0,113.9858,114.2607,111.2466,111.8583,31692.0
2020-03-16 09:35:00,126.18,126.18,126.18,126.18,0.0,111.8583,111.8583,111.8583,111.8583,0.0
2020-03-16 09:40:00,126.18,126.18,126.18,126.18,0.0,111.8583,111.8583,111.8583,111.8583,0.0
2020-03-16 09:45:00,121.18,125.24,115.21,122.78,52941.0,107.4258,111.0249,102.1334,108.8442,52941.0
2020-03-16 09:50:00,122.71,124.98,122.52,124.98,43331.0,108.7821,110.7945,108.6137,110.7945,43331.0
2020-03-16 09:55:00,124.98,126.47,124.15,124.15,28706.0,110.7945,112.1153,110.0587,110.0587,28706.0
2020-03-16 10:00:00,123.8,124.45,122.96,123.35,22438.0,109.7484,110.3246,109.0037,109.3495,22438.0
2020-03-16 10:05:00,123.16,124.62,122.05,124.12,26075.0,109.181,110.4753,108.197,110.0321,26075.0
2020-03-16 10:10:00,124.2,124.38,123.92,124.3,13899.0,110.103,110.2626,109.8548,110.1916,13899.0
2020-03-16 10:15:00,124.2,124.28,123.46,123.78,17958.0,110.103,110.1739,109.447,109.7307,17958.0
2020-03-16 10:20:00,123.67,125.88,123.67,125.88,13503.0,109.6331,111.5923,109.6331,111.5923,13503.0
2020-03-16 10:25:00,125.9,127.29,125.78,126.95,17843.0,111.61,112.8423,111.5037,112.5409,17843.0
2020-03-16 10:30:00,126.88,129.61,126.88,129.61,11875.0,112.4788,114.8989,112.4788,114.8989,11875.0
2020-03-16 10:35:00,129.56,130.0,128.93,130.0,28974.0,114.8546,115.2447,114.2961,115.2447,28974.0
2020-03-16 10:40:00,130.01,130.82,129.4,130.39,10379.0,115.2535,115.9716,114.7128,115.5904,10379.0
2020-03-16 10:45:00,130.53,131.84,130.5,130.75,6860.0,115.7145,116.8758,115.6879,115.9095,6860.0
2020-03-16 10:50:00,130.73,131.09,130.49,130.72,13826.0,115.8918,116.211,115.6791,115.883,13826.0
2020-03-16 10:55:00,130.82,131.27,130.36,131.03,15582.0,115.9716,116.3705,115.5638,116.1578,15582.0
2020-03-16 11:00:00,131.18,131.23,129.69,129.69,16008.0,116.2907,116.3351,114.9699,114.9699,16008.0
2020-03-16 11:05:00,129.78,131.71,129.6,131.71,11147.0,115.0496,116.7606,114.8901,116.7606,11147.0
2020-03-16 11:10:00,131.95,135.62,131.95,134.99,15528.0,116.9733,120.2268,116.9733,119.6683,15528.0
2020-03-16 11:15:00,135.26,136.58,135.18,136.1,13466.0,119.9077,121.0778,119.8367,120.6523,13466.0
2020-03-16 11:20:00,136.01,136.32,135.11,135.35,17165.0,120.5725,120.8473,119.7747,119.9874,17165.0
2020-03-16 11:25:00,135.33,135.59,135.19,135.58,8673.0,119.9697,120.2002,119.8456,120.1913,8673.0
2020-03-16 11:30:00,135.7,135.9,133.75,134.11,11273.0,120.2977,120.475,118.569,118.8882,11273.0
2020-03-16 11:35:00,134.1,134.19,133.65,133.78,5672.0,118.8793,118.9591,118.4804,118.5956,5672.0
2020-03-16 11:40:00,133.76,133.76,131.82,132.52,8991.0,118.5779,118.5779,116.8581,117.4786,8991.0
2020-03-16 11:45:00,132.56,132.72,132.19,132.28,7900.0,117.5141,117.6559,117.1861,117.2659,7900.0
2020-03-16 11:50:00,132.36,133.23,132.23,132.55,11558.0,117.3368,118.1081,117.2216,117.5052,11558.0
2020-03-16 11:55:00,132.62,133.07,131.84,132.39,8174.0,117.5673,117.9662,116.8758,117.3634,8174.0
2020-03-16 12:00:00,132.74,133.27,132.21,133.24,6710.0,117.6737,118.1435,117.2038,118.1169,6710.0
2020-03-16 12:05:00,133.14,133.42,132.67,132.69,7751.0,118.0283,118.2765,117.6116,117.6294,7751.0
2020-03-16 12:10:00,132.76,132.95,131.81,132.36,9170.0,117.6914,117.8598,116.8492,117.3368,9170.0
2020-03-16 12:15:00,132.09,132.3,130.82,130.82,5941.0,117.0975,117.2836,115.9716,115.9716,5941.0
2020-03-16 12:20:00,130.82,131.37,130.8,131.37,4761.0,115.9716,116.4592,115.9539,116.4592,4761.0
2020-03-16 12:25:00,131.76,132.88,131.24,132.08,8832.0,116.8049,117.7978,116.3439,117.0886,8832.0
2020-03-16 12:30:00,132.28,133.08,132.19,132.59,10043.0,117.2659,117.9751,117.1861,117.5407,10043.0
2020-03-16 12:35:00,132.62,133.9,132.49,132.55,6991.0,117.5673,118.702,117.4521,117.5052,6991.0
2020-03-16 12:40:00,132.78,132.8,131.77,132.12,11256.0,117.7091,117.7269,116.8138,117.124,11256.0
2020-03-16 12:45:00,132.02,132.04,131.05,131.05,9689.0,117.0354,117.0531,116.1755,116.1755,9689.0
2020-03-16 12:50:00,131.03,131.1,130.24,130.38,9119.0,116.1578,116.2198,115.4574,115.5815,9119.0
2020-03-16 12:55:00,130.54,131.37,130.27,131.15,9341.0,115.7234,116.4592,115.484,116.2641,9341.0
2020-03-16 13:00:00,131.16,131.87,131.05,131.79,14917.0,116.273,116.9024,116.1755,116.8315,14917.0
2020-03-16 13:05:00,131.65,131.65,130.87,130.99,3830.0,116.7074,116.7074,116.0159,116.1223,3830.0
2020-03-16 13:10:00,130.88,131.89,130.86,131.85,10779.0,116.0248,116.9202,116.0071,116.8847,10779.0
2020-03-16 13:15:00,131.75,131.87,130.65,130.66,6374.0,116.796,116.9024,115.8209,115.8298,6374.0
2020-03-16 13:20:00,130.77,131.01,130.26,130.65,10839.0,115.9273,116.14,115.4752,115.8209,10839.0
2020-03-16 13:25:00,130.75,130.86,130.52,130.73,4046.0,115.9095,116.0071,115.7057,115.8918,4046.0
2020-03-16 13:30:00,130.39,130.39,128.9,129.53,13414.0,115.5904,115.5904,114.2695,114.828,13414.0
2020-03-16 13:35:00,129.52,130.23,128.76,130.22,9210.0,114.8192,115.4486,114.1454,115.4397,9210.0
2020-03-16 13:40:00,130.55,130.7,129.48,129.8,8194.0,115.7322,115.8652,114.7837,115.0674,8194.0
2020-03-16 13:45:00,129.72,130.53,129.31,129.54,21237.0,114.9965,115.7145,114.633,114.8369,21237.0
2020-03-16 13:50:00,129.27,129.76,129.21,129.64,13505.0,114.5975,115.0319,114.5443,114.9255,13505.0
2020-03-16 13:55:00,130.44,130.45,129.77,130.03,9159.0,115.6347,115.6436,115.0408,115.2713,9159.0
2020-03-16 14:00:00,129.9,130.06,129.01,129.17,15539.0,115.156,115.2979,114.367,114.5089,15539.0
2020-03-16 14:05:00,129.34,129.99,129.33,129.8,10392.0,114.6596,115.2358,114.6507,115.0674,10392.0
2020-03-16 14:10:00,129.69,130.09,129.68,129.91,9695.0,114.9699,115.3245,114.961,115.1649,9695.0
2020-03-16 14:15:00,129.82,130.15,128.99,129.38,10249.0,115.0851,115.3776,114.3493,114.695,10249.0
2020-03-16 14:20:00,129.47,129.68,129.15,129.28,14474.0,114.7748,114.961,114.4912,114.6064,14474.0
2020-03-16 14:25:00,129.19,129.43,128.85,129.36,7495.0,114.5266,114.7394,114.2252,114.6773,7495.0
2020-03-16 14:30:00,129.52,131.48,129.38,131.23,13624.0,114.8192,116.5567,114.695,116.3351,13624.0
2020-03-16 14:35:00,131.4,131.87,130.21,130.22,18783.0,116.4858,116.9024,115.4308,115.4397,18783.0
2020-03-16 14:40:00,130.18,130.57,130.1,130.42,4574.0,115.4042,115.75,115.3333,115.617,4574.0
2020-03-16 14:45:00,130.57,130.85,130.2,130.69,7886.0,115.75,115.9982,115.422,115.8564,7886.0
2020-03-16 14:50:00,130.77,131.49,130.49,131.49,7636.0,115.9273,116.5656,115.6791,116.5656,7636.0
2020-03-16 14:55:00,131.64,131.8,130.91,131.8,12301.0,116.6985,116.8404,116.0514,116.8404,12301.0
2020-03-16 15:00:00,131.91,132.57,131.11,131.4,11973.0,116.9379,117.523,116.2287,116.4858,11973.0
2020-03-16 15:05:00,131.43,131.99,131.21,131.81,11211.0,116.5124,117.0088,116.3173,116.8492,11211.0
2020-03-16 15:10:00,131.85,131.99,131.07,131.07,11003.0,116.8847,117.0088,116.1932,116.1932,11003.0
2020-03-16 15:15:00,131.07,131.41,130.9,131.14,9300.0,116.1932,116.4946,116.0425,116.2553,9300.0
2020-03-16 15:20:00,131.17,131.34,130.03,130.03,17254.0,116.2819,116.4326,115.2713,115.2713,17254.0
2020-03-16 15:25:00,130.34,130.51,129.56,129.58,14686.0,115.5461,115.6968,114.8546,114.8723,14686.0
2020-03-16 15:30:00,129.32,129.42,126.66,126.79,33241.0,114.6419,114.7305,112.2838,112.399,33241.0
2020-03-16 15:35:00,126.81,127.5,126.6,127.5,25380.0,112.4167,113.0284,112.2306,113.0284,25380.0
2020-03-16 15:40:00,127.42,128.83,127.04,128.56,34805.0,112.9575,114.2075,112.6206,113.9681,34805.0
2020-03-16 15:45:00,128.82,129.21,128.04,128.04,30692.0,114.1986,114.5443,113.5071,113.5071,30692.0
2020-03-16 15:50:00,128.04,128.16,126.57,126.81,68126.0,113.5071,113.6135,112.204,112.4167,68126.0
2020-03-16 15:55:00,126.59,126.79,125.41,125.92,112721.0,112.2217,112.399,111.1757,111.6278,112721.0
2020-03-17 09:30:00,128.44,132.12,127.81,131.56,31452.0,113.8617,117.124,113.3032,116.6276,31452.0
2020-03-17 09:35:00,130.94,131.22,129.78,130.21,22722.0,116.078,116.3262,115.0496,115.4308,22722.0
2020-03-17 09:40:00,130.2,130.49,129.32,130.49,19536.0,115.422,115.6791,114.6419,115.6791,19536.0
2020-03-17 09:45:00,130.19,133.72,130.19,132.76,17251.0,115.4131,118.5424,115.4131,117.6914,17251.0
2020-03-17 09:50:00,132.75,133.15,131.75,132.53,11783.0,117.6825,118.0371,116.796,117.4875,11783.0
2020-03-17 09:55:00,132.31,132.9,132.01,132.01,23956.0,117.2925,117.8155,117.0265,117.0265,23956.0
2020-03-17 10:00:00,132.36,133.0,131.72,132.91,19879.0,117.3368,117.9042,116.7694,117.8244,19879.0
2020-03-17 10:05:00,132.83,135.12,132.63,135.12,15447.0,117.7535,119.7835,117.5762,119.7835,15447.0
2020-03-17 10:10:00,135.01,136.41,134.92,135.45,15464.0,119.686,120.9271,119.6062,120.0761,15464.0
2020-03-17 10:15:00,135.41,135.9,134.59,135.78,28776.0,120.0406,120.475,119.3137,120.3686,28776.0
2020-03-17 10:20:00,135.9,137.57,135.89,136.8,15194.0,120.475,121.9555,120.4661,121.2729,15194.0
2020-03-17 10:25:00,136.92,138.44,136.92,138.12,9725.0,121.3792,122.7267,121.3792,122.443,9725.0
2020-03-17 10:30:00,138.21,138.41,136.6,136.67,14652.0,122.5228,122.7001,121.0956,121.1576,14652.0
2020-03-17 10:35:00,136.42,137.25,136.42,136.88,15443.0,120.936,121.6718,120.936,121.3438,15443.0
2020-03-17 10:40:00,136.89,138.57,136.89,138.57,22522.0,121.3526,122.842,121.3526,122.842,22522.0
2020-03-17 10:45:00,139.03,141.89,138.58,141.66,18220.0,123.2497,125.7851,122.8508,125.5812,18220.0
2020-03-17 10:50:00,141.64,141.79,138.79,139.38,22677.0,125.5635,125.6965,123.037,123.56,22677.0
2020-03-17 10:55:00,139.44,141.79,139.25,141.65,56939.0,123.6132,125.6965,123.4448,125.5724,56939.0
2020-03-17 11:00:00,141.52,142.75,141.41,142.49,23455.0,125.4571,126.5475,125.3596,126.317,23455.0
2020-03-17 11:05:00,142.48,142.94,141.98,142.4,61177.0,126.3082,126.716,125.8649,126.2372,61177.0
2020-03-17 11:10:00,142.38,143.04,141.81,142.95,21270.0,126.2195,126.8046,125.7142,126.7248,21270.0
2020-03-17 11:15:00,142.86,144.27,142.86,143.92,15602.0,126.645,127.895,126.645,127.5847,15602.0
2020-03-17 11:20:00,143.96,144.59,142.93,143.11,11656.0,127.6202,128.1787,126.7071,126.8667,11656.0
2020-03-17 11:25:00,143.01,143.26,142.12,142.12,13582.0,126.778,126.9996,125.989,125.989,13582.0
2020-03-17 11:30:00,142.35,144.12,142.35,143.4,15218.0,126.1929,127.762,126.1929,127.1237,15218.0
2020-03-17 11:35:00,143.52,143.8,143.16,143.16,16700.0,127.2301,127.4783,126.911,126.911,16700.0
2020-03-17 11:40:00,143.16,143.57,142.4,143.09,11550.0,126.911,127.2744,126.2372,126.8489,11550.0
2020-03-17 11:45:00,143.0,143.96,142.78,143.81,19570.0,126.7691,127.6202,126.5741,127.4872,19570.0
2020-03-17 11:50:00,143.66,144.1,143.3,143.82,14734.0,127.3542,127.7443,127.0351,127.4961,14734.0
2020-03-17 11:55:00,143.97,144.11,142.5,142.79,18984.0,127.629,127.7532,126.3259,126.583,18984.0
2020-03-17 12:00:00,142.89,143.16,142.52,142.9,11744.0,126.6716,126.911,126.3436,126.6805,11744.0
2020-03-17 12:05:00,143.1,143.84,143.07,143.72,20844.0,126.8578,127.5138,126.8312,127.4074,20844.0
2020-03-17 12:10:00,143.52,143.59,142.68,143.44,15569.0,127.2301,127.2922,126.4855,127.1592,15569.0
2020-03-17 12:15:00,143.35,143.51,141.97,142.05,32694.0,127.0794,127.2213,125.856,125.927,32694.0
2020-03-17 12:20:00,142.29,142.56,141.7,142.28,17194.0,126.1397,126.3791,125.6167,126.1309,17194.0
2020-03-17 12:25:00,142.53,143.35,142.41,143.06,10904.0,126.3525,127.0794,126.2461,126.8223,10904.0
2020-03-17 12:30:00,143.19,143.44,143.0,143.36,17208.0,126.9376,127.1592,126.7691,127.0883,17208.0
2020-03-17 12:35:00,143.49,143.55,142.99,143.09,25703.0,127.2035,127.2567,126.7603,126.8489,25703.0
2020-03-17 12:40:00,143.18,143.68,143.17,143.4,12263.0,126.9287,127.372,126.9198,127.1237,12263.0
2020-03-17 12:45:00,143.54,144.43,143.54,144.32,7245.0,127.2479,128.0368,127.2479,127.9393,7245.0
2020-03-17 12:50:00,144.15,144.15,143.09,143.25,17096.0,127.7886,127.7886,126.8489,126.9908,17096.0
2020-03-17 12:55:00,143.25,143.49,143.16,143.26,26585.0,126.9908,127.2035,126.911,126.9996,26585.0
2020-03-17 13:00:00,143.39,143.79,143.39,143.53,27213.0,127.1149,127.4695,127.1149,127.239,27213.0
2020-03-17 13:05:00,143.59,143.6,142.21,142.22,27962.0,127.2922,127.301,126.0688,126.0777,27962.0
2020-03-17 13:10:00,142.41,142.45,140.45,140.66,15524.0,126.2461,126.2816,124.5086,124.6947,15524.0
2020-03-17 13:15:00,140.64,140.76,140.11,140.4,11082.0,124.677,124.7834,124.2072,124.4642,11082.0
2020-03-17 13:20:00,140.55,140.89,138.92,139.13,28420.0,124.5972,124.8986,123.1522,123.3384,28420.0
2020-03-17 13:25:00,139.35,140.02,139.01,139.75,13856.0,123.5334,124.1274,123.232,123.888,13856.0
2020-03-17 13:30:00,139.8,140.82,139.57,140.51,17598.0,123.9323,124.8366,123.7285,124.5618,17598.0
2020-03-17 13:35:00,140.56,140.8,139.45,139.69,17045.0,124.6061,124.8188,123.6221,123.8348,17045.0
2020-03-17 13:40:00,139.73,140.34,139.51,139.61,18323.0,123.8703,124.4111,123.6753,123.7639,18323.0
2020-03-17 13:45:00,139.48,140.21,139.35,140.0,14440.0,123.6487,124.2958,123.5334,124.1096,14440.0
2020-03-17 13:50:00,140.02,140.3,139.39,139.42,11023.0,124.1274,124.3756,123.5689,123.5955,11023.0
2020-03-17 13:55:00,139.44,140.86,139.22,140.07,12296.0,123.6132,124.872,123.4182,124.1717,12296.0
2020-03-17 14:00:00,140.14,140.4,138.64,139.61,15327.0,124.2338,124.4642,122.904,123.7639,15327.0
2020-03-17 14:05:00,139.69,141.2,139.54,140.9,7917.0,123.8348,125.1734,123.7019,124.9075,7917.0
2020-03-17 14:10:00,140.97,142.41,140.96,142.25,10951.0,124.9696,126.2461,124.9607,126.1043,10951.0
2020-03-17 14:15:00,142.2,142.4,141.57,142.28,9761.0,126.0599,126.2372,125.5015,126.1309,9761.0
2020-03-17 14:20:00,142.39,142.7,140.83,141.13,15852.0,126.2284,126.5032,124.8454,125.1114,15852.0
2020-03-17 14:25:00,140.87,142.37,140.87,141.8,10983.0,124.8809,126.2106,124.8809,125.7053,10983.0
2020-03-17 14:30:00,142.09,142.32,141.57,141.68,7212.0,125.9624,126.1663,125.5015,125.599,7212.0
2020-03-17 14:35:00,141.74,142.06,141.44,141.8,26999.0,125.6522,125.9358,125.3862,125.7053,26999.0
2020-03-17 14:40:00,141.8,142.05,140.86,141.09,12713.0,125.7053,125.927,124.872,125.0759,12713.0
2020-03-17 14:45:00,140.73,140.85,139.44,139.77,9582.0,124.7568,124.8632,123.6132,123.9058,9582.0
2020-03-17 14:50:00,139.85,140.29,138.8,139.23,16328.0,123.9767,124.3667,123.0459,123.427,16328.0
2020-03-17 14:55:00,139.23,139.8,138.66,139.13,16565.0,123.427,123.9323,122.9217,123.3384,16565.0
2020-03-17 15:00:00,139.18,139.18,136.53,137.22,15325.0,123.3827,123.3827,121.0335,121.6452,15325.0
2020-03-17 15:05:00,137.23,138.12,136.11,137.77,7970.0,121.6541,122.443,120.6612,122.1328,7970.0
2020-03-17 15:10:00,138.14,139.72,138.14,139.72,13472.0,122.4608,123.8614,122.4608,123.8614,13472.0
2020-03-17 15:15:00,139.31,139.89,138.68,139.68,15819.0,123.498,124.0121,122.9395,123.826,15819.0
2020-03-17 15:20:00,139.63,139.91,138.56,139.51,13455.0,123.7816,124.0299,122.8331,123.6753,13455.0
2020-03-17 15:25:00,139.58,139.61,138.4,138.57,15772.0,123.7373,123.7639,122.6913,122.842,15772.0
2020-03-17 15:30:00,138.54,139.43,138.35,139.19,20647.0,122.8154,123.6043,122.6469,123.3916,20647.0
2020-03-17 15:35:00,139.19,139.46,138.67,138.9,21479.0,123.3916,123.6309,122.9306,123.1345,21479.0
2020-03-17 15:40:00,138.92,140.98,138.88,140.91,24207.0,123.1522,124.9784,123.1168,124.9164,24207.0
2020-03-17 15:45:00,140.93,140.93,139.26,139.26,47436.0,124.9341,124.9341,123.4536,123.4536,47436.0
2020-03-17 15:50:00,139.32,140.08,137.18,138.1,72904.0,123.5068,124.1806,121.6097,122.4253,72904.0
2020-03-17 15:55:00,138.1,139.37,136.41,139.12,148024.0,122.4253,123.5512,120.9271,123.3295,148024.0
2020-03-18 09:30:00,132.21,135.11,131.82,133.19,65408.0,117.2038,119.7747,116.8581,118.0726,65408.0
2020-03-18 09:35:00,133.24,133.68,131.8,132.22,35127.0,118.1169,118.507,116.8404,117.2127,35127.0
2020-03-18 09:40:00,132.22,132.22,130.02,131.3,22371.0,117.2127,117.2127,115.2624,116.3971,22371.0
2020-03-18 09:45:00,131.28,131.65,130.14,131.63,18778.0,116.3794,116.7074,115.3688,116.6897,18778.0
2020-03-18 09:50:00,131.59,135.44,131.58,135.44,21500.0,116.6542,120.0672,116.6453,120.0672,21500.0
2020-03-18 09:55:00,135.6,135.6,132.92,132.97,18366.0,120.2091,120.2091,117.8332,117.8776,18366.0
2020-03-18 10:00:00,133.43,135.34,132.54,134.84,17059.0,118.2854,119.9786,117.4964,119.5353,17059.0
2020-03-18 10:05:00,134.46,135.42,133.98,134.31,22638.0,119.1985,120.0495,118.7729,119.0655,22638.0
2020-03-18 10:10:00,134.33,135.95,134.08,135.44,23147.0,119.0832,120.5193,118.8616,120.0672,23147.0
2020-03-18 10:15:00,135.7,136.96,134.12,134.84,17608.0,120.2977,121.4147,118.897,119.5353,17608.0
2020-03-18 10:20:00,134.85,134.85,133.88,134.31,16024.0,119.5442,119.5442,118.6843,119.0655,16024.0
2020-03-18 10:25:00,134.4,135.5,134.4,135.03,15056.0,119.1453,120.1204,119.1453,119.7038,15056.0
2020-03-18 10:30:00,135.14,135.37,133.9,135.37,21580.0,119.8013,120.0052,118.702,120.0052,21580.0
2020-03-18 10:35:00,135.33,135.63,133.77,134.87,13638.0,119.9697,120.2357,118.5868,119.5619,13638.0
2020-03-18 10:40:00,135.05,136.61,134.79,136.57,20726.0,119.7215,121.1044,119.491,121.069,20726.0
2020-03-18 10:45:00,136.73,136.73,135.36,136.44,13835.0,121.2108,121.2108,119.9963,120.9537,13835.0
2020-03-18 10:50:00,136.7,136.7,134.94,135.12,9375.0,121.1842,121.1842,119.624,119.7835,9375.0
2020-03-18 10:55:00,135.12,135.2,134.04,134.28,21947.0,119.7835,119.8545,118.8261,119.0389,21947.0
2020-03-18 11:00:00,134.17,134.3,133.49,133.73,16084.0,118.9414,119.0566,118.3386,118.5513,16084.0
2020-03-18 11:05:00,133.74,133.95,132.56,133.22,14249.0,118.5602,118.7463,117.5141,118.0992,14249.0
2020-03-18 11:10:00,133.52,133.79,132.23,133.5,19197.0,118.3651,118.6045,117.2216,118.3474,19197.0
2020-03-18 11:15:00,133.01,133.41,132.26,132.8,12271.0,117.913,118.2676,117.2482,117.7269,12271.0
2020-03-18 11:20:00,132.87,133.8,132.59,132.86,17391.0,117.7889,118.6134,117.5407,117.7801,17391.0
2020-03-18 11:25:00,132.86,133.48,132.28,132.46,8845.0,117.7801,118.3297,117.2659,117.4255,8845.0
2020-03-18 11:30:00,132.73,133.51,132.25,132.28,9489.0,117.6648,118.3563,117.2393,117.2659,9489.0
2020-03-18 11:35:00,132.33,133.33,131.45,131.51,14684.0,117.3102,118.1967,116.5301,116.5833,14684.0
2020-03-18 11:40:00,131.44,132.06,130.54,131.4,18357.0,116.5212,117.0709,115.7234,116.4858,18357.0
2020-03-18 11:45:00,130.95,131.67,130.82,131.37,15536.0,116.0868,116.7251,115.9716,116.4592,15536.0
2020-03-18 11:50:00,131.51,132.0,130.48,130.68,9582.0,116.5833,117.0177,115.6702,115.8475,9582.0
2020-03-18 11:55:00,130.41,130.97,129.56,130.2,14522.0,115.6081,116.1046,114.8546,115.422,14522.0
2020-03-18 12:00:00,130.28,130.49,129.0,129.44,8451.0,115.4929,115.6791,114.3582,114.7482,8451.0
2020-03-18 12:05:00,129.39,129.7,128.91,128.91,9056.0,114.7039,114.9787,114.2784,114.2784,9056.0
2020-03-18 12:10:00,128.94,129.45,127.58,127.58,8370.0,114.305,114.7571,113.0994,113.0994,8370.0
2020-03-18 12:15:00,127.56,127.78,126.96,126.97,12233.0,113.0816,113.2766,112.5497,112.5586,12233.0
2020-03-18 12:20:00,127.15,129.68,127.08,129.4,12287.0,112.7182,114.961,112.6561,114.7128,12287.0
2020-03-18 12:25:00,129.47,129.6,128.16,128.16,11817.0,114.7748,114.8901,113.6135,113.6135,11817.0
2020-03-18 12:30:00,128.25,128.26,127.07,127.41,8583.0,113.6933,113.7022,112.6472,112.9486,8583.0
2020-03-18 12:35:00,127.41,127.55,126.45,127.36,17804.0,112.9486,113.0728,112.0976,112.9043,17804.0
2020-03-18 12:40:00,127.1,128.0,126.68,128.0,13221.0,112.6738,113.4717,112.3015,113.4717,13221.0
2020-03-18 12:45:00,127.89,127.89,126.05,126.05,9289.0,113.3742,113.3742,111.743,111.743,9289.0
2020-03-18 12:50:00,126.78,127.59,126.66,127.01,15515.0,112.3902,113.1082,112.2838,112.594,15515.0
2020-03-18 12:55:00,126.95,127.11,126.56,126.59,3111.0,112.5409,112.6827,112.1951,112.2217,3111.0
2020-03-18 13:00:00,126.59,126.59,126.59,126.59,0.0,112.2217,112.2217,112.2217,112.2217,0.0
2020-03-18 13:05:00,126.59,126.59,126.59,126.59,0.0,112.2217,112.2217,112.2217,112.2217,0.0
2020-03-18 13:10:00,125.32,128.87,125.32,127.66,34805.0,111.0959,114.2429,111.0959,113.1703,34805.0
2020-03-18 13:15:00,127.15,127.29,126.14,127.03,11148.0,112.7182,112.8423,111.8228,112.6118,11148.0
2020-03-18 13:20:00,127.32,128.24,126.91,127.04,4970.0,112.8689,113.6844,112.5054,112.6206,4970.0
2020-03-18 13:25:00,127.35,127.37,125.53,125.6,8351.0,112.8955,112.9132,111.282,111.3441,8351.0
2020-03-18 13:30:00,125.63,126.12,125.2,125.55,26231.0,111.3707,111.8051,110.9895,111.2998,26231.0
2020-03-18 13:35:00,125.7,127.21,125.5,125.65,27091.0,111.4327,112.7713,111.2554,111.3884,27091.0
2020-03-18 13:40:00,125.5,125.82,124.93,125.36,41584.0,111.2554,111.5391,110.7501,111.1313,41584.0
2020-03-18 13:45:00,125.37,125.4,124.21,124.62,20240.0,111.1402,111.1668,110.1119,110.4753,20240.0
2020-03-18 13:50:00,124.48,125.01,124.2,125.01,42393.0,110.3512,110.8211,110.103,110.8211,42393.0
2020-03-18 13:55:00,125.02,125.24,124.11,124.64,40134.0,110.8299,111.0249,110.0232,110.493,40134.0
2020-03-18 14:00:00,124.53,125.12,124.17,124.43,19439.0,110.3955,110.9186,110.0764,110.3069,19439.0
2020-03-18 14:05:00,124.53,124.67,123.68,123.92,21483.0,110.3955,110.5196,109.642,109.8548,21483.0
2020-03-18 14:10:00,123.93,123.94,123.22,123.9,35653.0,109.8636,109.8725,109.2342,109.837,35653.0
2020-03-18 14:15:00,123.88,124.48,123.09,123.31,24847.0,109.8193,110.3512,109.119,109.314,24847.0
2020-03-18 14:20:00,123.31,123.5,122.65,122.86,35474.0,109.314,109.4824,108.7289,108.9151,35474.0
2020-03-18 14:25:00,122.74,122.74,121.55,121.66,11254.0,108.8087,108.8087,107.7538,107.8513,11254.0
2020-03-18 14:30:00,121.71,121.71,120.55,121.0,20741.0,107.8956,107.8956,106.8673,107.2662,20741.0
2020-03-18 14:35:00,120.98,121.69,120.64,121.14,16324.0,107.2485,107.8779,106.9471,107.3903,16324.0
2020-03-18 14:40:00,121.42,121.6,119.13,119.59,23565.0,107.6385,107.7981,105.6084,106.0162,23565.0
2020-03-18 14:45:00,119.31,119.63,117.65,117.65,14632.0,105.768,106.0517,104.2964,104.2964,14632.0
2020-03-18 14:50:00,117.85,117.85,116.49,117.25,26357.0,104.4737,104.4737,103.2681,103.9418,26357.0
2020-03-18 14:55:00,117.29,118.74,117.18,118.15,25120.0,103.9773,105.2627,103.8798,104.7397,25120.0
2020-03-18 15:00:00,118.25,119.22,116.63,116.63,30697.0,104.8283,105.6882,103.3922,103.3922,30697.0
2020-03-18 15:05:00,117.0,117.72,116.67,116.86,34501.0,103.7202,104.3585,103.4277,103.5961,34501.0
2020-03-18 15:10:00,116.86,117.22,115.74,115.76,19734.0,103.5961,103.9152,102.6032,102.6209,19734.0
2020-03-18 15:15:00,115.81,116.14,113.86,116.07,29395.0,102.6653,102.9578,100.9366,102.8958,29395.0
2020-03-18 15:20:00,116.13,116.42,115.25,115.25,22777.0,102.949,103.206,102.1688,102.1688,22777.0
2020-03-18 15:25:00,115.25,115.59,114.41,114.47,38742.0,102.1688,102.4702,101.4242,101.4774,38742.0
2020-03-18 15:30:00,114.51,116.75,114.49,115.26,30236.0,101.5128,103.4986,101.4951,102.1777,30236.0
2020-03-18 15:35:00,115.26,115.27,112.79,112.94,45119.0,102.1777,102.1866,99.9881,100.121,45119.0
2020-03-18 15:40:00,112.96,114.87,111.58,114.52,63841.0,100.1388,101.832,98.9154,101.5217,63841.0
2020-03-18 15:45:00,114.68,114.83,112.74,113.14,45353.0,101.6635,101.7965,99.9437,100.2983,45353.0
2020-03-18 15:50:00,113.17,117.14,113.11,117.1,91021.0,100.3249,103.8443,100.2717,103.8089,91021.0
2020-03-18 15:55:00,116.84,119.3,115.33,116.11,167369.0,103.5784,105.7592,102.2398,102.9312,167369.0
2020-03-19 09:30:00,116.07,116.89,115.01,116.09,51712.0,102.8958,103.6227,101.9561,102.9135,51712.0
2020-03-19 09:35:00,116.88,117.46,116.35,117.43,39473.0,103.6138,104.128,103.144,104.1014,39473.0
2020-03-19 09:40:00,117.23,117.35,115.13,117.19,34714.0,103.9241,104.0305,102.0625,103.8886,34714.0
2020-03-19 09:45:00,117.01,118.38,116.82,118.32,21581.0,103.7291,104.9436,103.5606,104.8904,21581.0
2020-03-19 09:50:00,118.38,122.04,118.37,121.87,20612.0,104.9436,108.1882,104.9347,108.0374,20612.0
2020-03-19 09:55:00,122.23,124.2,122.07,122.52,28937.0,108.3566,110.103,108.2147,108.6137,28937.0
2020-03-19 10:00:00,122.51,123.75,122.01,123.64,18758.0,108.6048,109.7041,108.1616,109.6066,18758.0
2020-03-19 10:05:00,123.68,124.99,123.68,124.23,16399.0,109.642,110.8033,109.642,110.1296,16399.0
2020-03-19 10:10:00,124.42,126.34,123.11,126.33,21144.0,110.298,112.0001,109.1367,111.9912,21144.0
2020-03-19 10:15:00,125.89,126.35,125.32,125.32,10924.0,111.6012,112.009,111.0959,111.0959,10924.0
2020-03-19 10:20:00,125.14,125.32,122.84,123.26,7205.0,110.9363,111.0959,108.8974,109.2697,7205.0
2020-03-19 10:25:00,123.21,123.87,122.67,123.87,11988.0,109.2254,109.8104,108.7466,109.8104,11988.0
2020-03-19 10:30:00,124.34,124.43,123.3,124.37,5242.0,110.2271,110.3069,109.3051,110.2537,5242.0
2020-03-19 10:35:00,124.1,124.1,122.75,123.35,6610.0,110.0143,110.0143,108.8176,109.3495,6610.0
2020-03-19 10:40:00,123.41,124.93,123.29,124.93,7275.0,109.4027,110.7501,109.2963,110.7501,7275.0
2020-03-19 10:45:00,124.55,125.41,122.28,122.29,10249.0,110.4133,111.1757,108.4009,108.4098,10249.0
2020-03-19 10:50:00,122.48,122.69,120.83,120.93,7216.0,108.5782,108.7644,107.1155,107.2041,7216.0
2020-03-19 10:55:00,121.18,122.23,120.66,120.66,6785.0,107.4258,108.3566,106.9648,106.9648,6785.0
2020-03-19 11:00:00,121.08,121.55,120.03,120.48,4923.0,107.3371,107.7538,106.4063,106.8052,4923.0
2020-03-19 11:05:00,120.43,120.78,120.09,120.29,6415.0,106.7609,107.0712,106.4595,106.6368,6415.0
2020-03-19 11:10:00,120.1,120.3,118.46,119.12,8543.0,106.4683,106.6456,105.0145,105.5996,8543.0
2020-03-19 11:15:00,119.33,120.24,119.32,120.12,5298.0,105.7857,106.5925,105.7769,106.4861,5298.0
2020-03-19 11:20:00,120.01,120.49,119.72,120.11,7356.0,106.3886,106.8141,106.1315,106.4772,7356.0
2020-03-19 11:25:00,120.22,121.34,120.08,121.2,7820.0,106.5747,107.5676,106.4506,107.4435,7820.0
2020-03-19 11:30:00,121.19,122.74,120.65,122.74,9484.0,107.4346,108.8087,106.9559,108.8087,9484.0
2020-03-19 11:35:00,122.97,124.21,122.35,123.59,6368.0,109.0126,110.1119,108.463,109.5622,6368.0
2020-03-19 11:40:00,123.59,123.95,123.22,123.95,5948.0,109.5622,109.8814,109.2342,109.8814,5948.0
2020-03-19 11:45:00,123.54,125.0,123.54,124.97,5788.0,109.5179,110.8122,109.5179,110.7856,5788.0
2020-03-19 11:50:00,124.96,125.12,123.62,124.32,5758.0,110.7767,110.9186,109.5888,110.2094,5758.0
2020-03-19 11:55:00,124.3,124.75,123.52,123.53,8435.0,110.1916,110.5906,109.5002,109.509,8435.0
2020-03-19 12:00:00,123.78,123.78,122.94,123.62,10001.0,109.7307,109.7307,108.986,109.5888,10001.0
2020-03-19 12:05:00,123.9,124.65,123.72,124.64,9743.0,109.837,110.5019,109.6775,110.493,9743.0
2020-03-19 12:10:00,124.27,124.64,123.77,124.17,8997.0,110.165,110.493,109.7218,110.0764,8997.0
2020-03-19 12:15:00,124.11,124.24,122.15,122.4,13796.0,110.0232,110.1384,108.2857,108.5073,13796.0
2020-03-19 12:20:00,122.55,124.23,122.52,123.0,10900.0,108.6403,110.1296,108.6137,109.0392,10900.0
2020-03-19 12:25:00,123.0,124.22,122.73,123.51,10305.0,109.0392,110.1207,108.7998,109.4913,10305.0
2020-03-19 12:30:00,123.58,123.91,122.4,122.7,6747.0,109.5534,109.8459,108.5073,108.7732,6747.0
2020-03-19 12:35:00,122.39,123.07,122.13,123.07,7684.0,108.4984,109.1012,108.2679,109.1012,7684.0
2020-03-19 12:40:00,123.06,123.75,122.71,123.31,10037.0,109.0924,109.7041,108.7821,109.314,10037.0
2020-03-19 12:45:00,123.29,123.83,123.29,123.66,9848.0,109.2963,109.775,109.2963,109.6243,9848.0
2020-03-19 12:50:00,123.37,124.52,123.29,124.52,4306.0,109.3672,110.3867,109.2963,110.3867,4306.0
2020-03-19 12:55:00,124.53,124.75,123.58,124.06,10973.0,110.3955,110.5906,109.5534,109.9789,10973.0
2020-03-19 13:00:00,124.17,124.57,123.77,123.98,6384.0,110.0764,110.431,109.7218,109.908,6384.0
2020-03-19 13:05:00,123.92,124.99,123.91,124.03,6963.0,109.8548,110.8033,109.8459,109.9523,6963.0
2020-03-19 13:10:00,124.19,124.98,124.04,124.64,5632.0,110.0941,110.7945,109.9611,110.493,5632.0
2020-03-19 13:15:00,124.62,124.76,123.84,124.39,6967.0,110.4753,110.5994,109.7838,110.2714,6967.0
2020-03-19 13:20:00,124.5,125.14,124.35,125.14,3643.0,110.3689,110.9363,110.236,110.9363,3643.0
2020-03-19 13:25:00,124.99,125.26,124.68,124.84,10724.0,110.8033,111.0427,110.5285,110.6703,10724.0
2020-03-19 13:30:00,124.7,124.84,122.67,122.79,21517.0,110.5462,110.6703,108.7466,108.853,21517.0
2020-03-19 13:35:00,122.82,122.88,120.23,120.66,27199.0,108.8796,108.9328,106.5836,106.9648,27199.0
2020-03-19 13:40:00,120.64,123.11,119.21,122.58,23843.0,106.9471,109.1367,105.6794,108.6669,23843.0
2020-03-19 13:45:00,122.52,123.79,122.09,123.23,8107.0,108.6137,109.7395,108.2325,109.2431,8107.0
2020-03-19 13:50:00,122.86,124.46,122.39,124.46,8140.0,108.9151,110.3335,108.4984,110.3335,8140.0
2020-03-19 13:55:00,124.21,124.79,123.93,124.19,11538.0,110.1119,110.626,109.8636,110.0941,11538.0
2020-03-19 14:00:00,124.33,125.59,124.04,125.59,15408.0,110.2182,111.3352,109.9611,111.3352,15408.0
2020-03-19 14:05:00,125.39,125.58,124.62,124.63,5395.0,111.1579,111.3264,110.4753,110.4842,5395.0
2020-03-19 14:10:00,124.62,125.19,124.61,125.19,6594.0,110.4753,110.9806,110.4665,110.9806,6594.0
2020-03-19 14:15:00,125.13,125.56,124.93,125.4,5419.0,110.9274,111.3086,110.7501,111.1668,5419.0
2020-03-19 14:20:00,125.41,126.0,125.29,126.0,10205.0,111.1757,111.6987,111.0693,111.6987,10205.0
2020-03-19 14:25:00,126.0,126.22,125.9,126.0,7352.0,111.6987,111.8937,111.61,111.6987,7352.0
2020-03-19 14:30:00,125.9,126.66,125.89,126.32,4217.0,111.61,112.2838,111.6012,111.9824,4217.0
2020-03-19 14:35:00,126.35,126.96,126.17,126.96,6452.0,112.009,112.5497,111.8494,112.5497,6452.0
2020-03-19 14:40:00,126.99,127.75,126.78,126.91,15063.0,112.5763,113.2501,112.3902,112.5054,15063.0
2020-03-19 14:45:00,126.82,126.82,126.14,126.2,8717.0,112.4256,112.4256,111.8228,111.876,8717.0
2020-03-19 14:50:00,126.33,126.57,124.33,124.43,15142.0,111.9912,112.204,110.2182,110.3069,15142.0
2020-03-19 14:55:00,124.53,124.89,122.8,124.16,8271.0,110.3955,110.7147,108.8619,110.0675,8271.0
2020-03-19 15:00:00,123.91,124.6,123.55,124.28,10335.0,109.8459,110.4576,109.5268,110.1739,10335.0
2020-03-19 15:05:00,124.28,124.59,124.02,124.12,11984.0,110.1739,110.4487,109.9434,110.0321,11984.0
2020-03-19 15:10:00,124.15,124.26,123.07,123.83,10620.0,110.0587,110.1562,109.1012,109.775,10620.0
2020-03-19 15:15:00,123.72,124.41,123.61,124.04,12854.0,109.6775,110.2892,109.58,109.9611,12854.0
2020-03-19 15:20:00,124.11,124.57,123.76,124.26,8373.0,110.0232,110.431,109.7129,110.1562,8373.0
2020-03-19 15:25:00,124.38,125.44,124.27,124.89,18294.0,110.2626,111.2022,110.165,110.7147,18294.0
2020-03-19 15:30:00,124.88,125.1,122.62,122.62,22766.0,110.7058,110.9008,108.7023,108.7023,22766.0
2020-03-19 15:35:00,122.97,122.98,122.01,122.28,20847.0,109.0126,109.0215,108.1616,108.4009,20847.0
2020-03-19 15:40:00,122.12,123.43,122.02,123.1,25697.0,108.2591,109.4204,108.1704,109.1278,25697.0
2020-03-19 15:45:00,122.85,123.3,121.56,121.83,23921.0,108.9062,109.3051,107.7626,108.002,23921.0
2020-03-19 15:50:00,121.88,122.05,119.55,120.65,51181.0,108.0463,108.197,105.9808,106.9559,51181.0
2020-03-19 15:55:00,120.82,123.08,120.38,121.79,89702.0,107.1066,109.1101,106.7166,107.9665,89702.0
2020-03-20 09:30:00,120.14,122.0,118.84,121.92,121140.0,106.5038,108.1527,105.3514,108.0818,121140.0
2020-03-20 09:35:00,121.3,121.88,119.79,120.56,5879.0,107.5321,108.0463,106.1935,106.8761,5879.0
2020-03-20 09:40:00,120.23,121.78,119.63,119.64,12287.0,106.5836,107.9577,106.0517,106.0606,12287.0
2020-03-20 09:45:00,119.59,120.31,118.0,118.47,15694.0,106.0162,106.6545,104.6067,105.0234,15694.0
2020-03-20 09:50:00,118.15,118.44,117.29,118.22,9793.0,104.7397,104.9968,103.9773,104.8017,9793.0
2020-03-20 09:55:00,118.1,118.83,118.02,118.38,12460.0,104.6954,105.3425,104.6244,104.9436,12460.0
2020-03-20 10:00:00,118.52,119.57,118.51,119.14,5920.0,105.0677,105.9985,105.0588,105.6173,5920.0
2020-03-20 10:05:00,119.19,121.5,119.03,120.92,10920.0,105.6616,107.7094,105.5198,107.1953,10920.0
2020-03-20 10:10:00,120.84,122.04,120.5,121.63,13983.0,107.1244,108.1882,106.8229,107.8247,13983.0
2020-03-20 10:15:00,121.62,123.57,120.89,123.02,17564.0,107.8158,109.5445,107.1687,109.0569,17564.0
2020-03-20 10:20:00,123.3,124.49,122.99,123.63,10333.0,109.3051,110.3601,109.0303,109.5977,10333.0
2020-03-20 10:25:00,123.55,123.71,122.72,123.71,5640.0,109.5268,109.6686,108.791,109.6686,5640.0
2020-03-20 10:30:00,123.71,125.47,123.71,125.15,8929.0,109.6686,111.2288,109.6686,110.9452,8929.0
2020-03-20 10:35:00,125.47,125.96,124.89,125.15,6836.0,111.2288,111.6632,110.7147,110.9452,6836.0
2020-03-20 10:40:00,125.18,125.93,124.87,125.3,7203.0,110.9718,111.6366,110.6969,111.0781,7203.0
2020-03-20 10:45:00,125.25,125.46,124.3,125.46,10435.0,111.0338,111.22,110.1916,111.22,10435.0
2020-03-20 10:50:00,125.61,126.3,125.53,125.8,4787.0,111.353,111.9646,111.282,111.5214,4787.0
2020-03-20 10:55:00,125.69,125.75,125.1,125.29,6644.0,111.4239,111.4771,110.9008,111.0693,6644.0
2020-03-20 11:00:00,125.05,125.05,124.24,124.38,2100.0,110.8565,110.8565,110.1384,110.2626,2100.0
2020-03-20 11:05:00,124.49,125.32,124.17,124.26,23758.0,110.3601,111.0959,110.0764,110.1562,23758.0
2020-03-20 11:10:00,124.26,124.41,122.67,123.23,14899.0,110.1562,110.2892,108.7466,109.2431,14899.0
2020-03-20 11:15:00,123.3,124.15,123.0,123.12,21102.0,109.3051,110.0587,109.0392,109.1456,21102.0
2020-03-20 11:20:00,123.03,123.1,121.33,121.33,16172.0,109.0658,109.1278,107.5587,107.5587,16172.0
2020-03-20 11:25:00,121.15,122.66,121.01,122.35,8059.0,107.3992,108.7378,107.2751,108.463,8059.0
2020-03-20 11:30:00,122.32,122.32,121.23,121.28,9873.0,108.4364,108.4364,107.4701,107.5144,9873.0
2020-03-20 11:35:00,121.59,122.03,121.13,121.41,5360.0,107.7892,108.1793,107.3814,107.6297,5360.0
2020-03-20 11:40:00,121.64,121.66,121.01,121.25,5995.0,107.8336,107.8513,107.2751,107.4878,5995.0
2020-03-20 11:45:00,121.07,121.4,120.5,121.4,4100.0,107.3283,107.6208,106.8229,107.6208,4100.0
2020-03-20 11:50:00,121.66,121.96,121.36,121.87,3566.0,107.8513,108.1172,107.5853,108.0374,3566.0
2020-03-20 11:55:00,121.78,122.31,121.61,121.96,5305.0,107.9577,108.4275,107.807,108.1172,5305.0
2020-03-20 12:00:00,121.96,121.96,120.52,120.6,6460.0,108.1172,108.1172,106.8407,106.9116,6460.0
2020-03-20 12:05:00,120.47,120.47,119.61,119.97,6055.0,106.7964,106.7964,106.034,106.3531,6055.0
2020-03-20 12:10:00,120.24,121.2,120.02,121.11,7774.0,106.5925,107.4435,106.3974,107.3637,7774.0
2020-03-20 12:15:00,121.23,122.23,120.98,121.43,13838.0,107.4701,108.3566,107.2485,107.6474,13838.0
2020-03-20 12:20:00,121.44,122.51,121.43,122.4,7520.0,107.6563,108.6048,107.6474,108.5073,7520.0
2020-03-20 12:25:00,122.03,122.27,121.1,121.19,7070.0,108.1793,108.392,107.3548,107.4346,7070.0
2020-03-20 12:30:00,121.19,122.42,120.96,122.11,6142.0,107.4346,108.525,107.2307,108.2502,6142.0
2020-03-20 12:35:00,122.12,123.58,122.11,122.61,12761.0,108.2591,109.5534,108.2502,108.6935,12761.0
2020-03-20 12:40:00,122.86,123.13,122.12,122.82,7084.0,108.9151,109.1544,108.2591,108.8796,7084.0
2020-03-20 12:45:00,122.87,123.01,122.48,122.48,4796.0,108.9239,109.0481,108.5782,108.5782,4796.0
2020-03-20 12:50:00,122.49,123.78,122.35,123.78,9000.0,108.5871,109.7307,108.463,109.7307,9000.0
2020-03-20 12:55:00,123.62,124.1,123.52,123.65,5390.0,109.5888,110.0143,109.5002,109.6154,5390.0
2020-03-20 13:00:00,123.46,123.59,122.62,122.72,8652.0,109.447,109.5622,108.7023,108.791,8652.0
2020-03-20 13:05:00,122.82,123.13,122.23,123.03,4335.0,108.8796,109.1544,108.3566,109.0658,4335.0
2020-03-20 13:10:00,123.04,123.77,122.87,123.11,8659.0,109.0747,109.7218,108.9239,109.1367,8659.0
2020-03-20 13:15:00,123.32,124.56,123.06,124.56,9976.0,109.3229,110.4221,109.0924,110.4221,9976.0
2020-03-20 13:20:00,124.42,124.42,123.32,123.33,6179.0,110.298,110.298,109.3229,109.3317,6179.0
2020-03-20 13:25:00,123.13,123.13,121.99,122.22,11920.0,109.1544,109.1544,108.1438,108.3477,11920.0
2020-03-20 13:30:00,122.13,122.73,122.13,122.14,7495.0,108.2679,108.7998,108.2679,108.2768,7495.0
2020-03-20 13:35:00,122.52,122.83,122.24,122.59,19613.0,108.6137,108.8885,108.3655,108.6757,19613.0
2020-03-20 13:40:00,122.43,122.43,121.0,121.3,9988.0,108.5339,108.5339,107.2662,107.5321,9988.0
2020-03-20 13:45:00,121.16,122.26,121.16,121.91,8955.0,107.408,108.3832,107.408,108.0729,8955.0
2020-03-20 13:50:00,122.01,122.28,120.89,120.95,7015.0,108.1616,108.4009,107.1687,107.2219,7015.0
2020-03-20 13:55:00,120.93,121.59,120.54,120.66,4792.0,107.2041,107.7892,106.8584,106.9648,4792.0
2020-03-20 14:00:00,120.83,121.36,120.83,120.9,3746.0,107.1155,107.5853,107.1155,107.1775,3746.0
2020-03-20 14:05:00,121.1,122.25,121.01,122.25,5780.0,107.3548,108.3743,107.2751,108.3743,5780.0
2020-03-20 14:10:00,122.49,122.49,121.37,121.48,8088.0,108.5871,108.5871,107.5942,107.6917,8088.0
2020-03-20 14:15:00,121.48,121.63,120.71,120.73,5404.0,107.6917,107.8247,107.0091,107.0268,5404.0
2020-03-20 14:20:00,121.15,121.42,120.66,120.77,13415.0,107.3992,107.6385,106.9648,107.0623,13415.0
2020-03-20 14:25:00,120.94,120.95,120.15,120.87,8879.0,107.213,107.2219,106.5127,107.151,8879.0
2020-03-20 14:30:00,121.03,121.03,120.52,120.79,9797.0,107.2928,107.2928,106.8407,107.08,9797.0
2020-03-20 14:35:00,120.77,121.0,120.57,120.95,9268.0,107.0623,107.2662,106.885,107.2219,9268.0
2020-03-20 14:40:00,121.02,121.34,120.57,120.78,17969.0,107.2839,107.5676,106.885,107.0712,17969.0
2020-03-20 14:45:00,120.91,121.5,120.81,120.91,12278.0,107.1864,107.7094,107.0978,107.1864,12278.0
2020-03-20 14:50:00,120.92,121.04,119.27,119.27,14775.0,107.1953,107.3017,105.7326,105.7326,14775.0
2020-03-20 14:55:00,119.14,119.99,118.71,119.99,17691.0,105.6173,106.3708,105.2361,106.3708,17691.0
2020-03-20 15:00:00,119.95,121.57,119.94,120.65,25633.0,106.3354,107.7715,106.3265,106.9559,25633.0
2020-03-20 15:05:00,120.59,120.97,120.23,120.57,17091.0,106.9027,107.2396,106.5836,106.885,17091.0
2020-03-20 15:10:00,120.64,121.09,120.12,120.85,30822.0,106.9471,107.346,106.4861,107.1332,30822.0
2020-03-20 15:15:00,120.9,121.5,119.11,119.19,35668.0,107.1775,107.7094,105.5907,105.6616,35668.0
2020-03-20 15:20:00,119.09,119.71,118.57,119.52,12943.0,105.573,106.1226,105.112,105.9542,12943.0
2020-03-20 15:25:00,119.65,121.44,119.33,120.65,14403.0,106.0694,107.6563,105.7857,106.9559,14403.0
2020-03-20 15:30:00,120.88,121.49,119.99,120.51,16036.0,107.1598,107.7006,106.3708,106.8318,16036.0
2020-03-20 15:35:00,120.55,120.74,118.86,119.22,11891.0,106.8673,107.0357,105.3691,105.6882,11891.0
2020-03-20 15:40:00,119.04,120.31,118.45,119.28,19999.0,105.5287,106.6545,105.0056,105.7414,19999.0
2020-03-20 15:45:00,119.22,119.24,117.82,118.08,39682.0,105.6882,105.706,104.4471,104.6776,39682.0
2020-03-20 15:50:00,118.05,118.08,116.78,117.56,49908.0,104.651,104.6776,103.5252,104.2166,49908.0
2020-03-20 15:55:00,117.77,118.23,116.58,117.86,81509.0,104.4028,104.8106,103.3479,104.4826,81509.0
2020-03-23 09:30:00,117.75,118.6,116.08,118.59,34409.0,104.3851,105.1386,102.9046,105.1297,34409.0
2020-03-23 09:35:00,118.8,119.83,117.5,117.51,25660.0,105.3159,106.229,104.1635,104.1723,25660.0
2020-03-23 09:40:00,117.68,118.48,117.24,117.96,58684.0,104.323,105.0322,103.933,104.5712,58684.0
2020-03-23 09:45:00,117.96,119.33,117.12,119.12,23481.0,104.5712,105.7857,103.8266,105.5996,23481.0
2020-03-23 09:50:00,119.13,121.12,118.34,120.28,23691.0,105.6084,107.3726,104.9081,106.6279,23691.0
2020-03-23 09:55:00,120.29,120.87,119.24,120.22,12316.0,106.6368,107.151,105.706,106.5747,12316.0
2020-03-23 10:00:00,119.89,120.17,118.49,119.84,16977.0,106.2822,106.5304,105.0411,106.2379,16977.0
2020-03-23 10:05:00,119.72,121.7,119.72,120.72,14512.0,106.1315,107.8867,106.1315,107.018,14512.0
2020-03-23 10:10:00,120.84,122.11,120.62,121.42,11700.0,107.1244,108.2502,106.9293,107.6385,11700.0
2020-03-23 10:15:00,121.46,122.23,120.76,120.94,21672.0,107.674,108.3566,107.0534,107.213,21672.0
2020-03-23 10:20:00,120.99,121.82,120.36,121.48,23105.0,107.2573,107.9931,106.6988,107.6917,23105.0
2020-03-23 10:25:00,121.7,122.2,120.95,121.2,19204.0,107.8867,108.33,107.2219,107.4435,19204.0
2020-03-23 10:30:00,121.07,121.93,120.6,120.9,13668.0,107.3283,108.0906,106.9116,107.1775,13668.0
2020-03-23 10:35:00,120.72,122.46,120.72,122.2,13733.0,107.018,108.5605,107.018,108.33,13733.0
2020-03-23 10:40:00,122.15,122.29,120.63,121.43,15026.0,108.2857,108.4098,106.9382,107.6474,15026.0
2020-03-23 10:45:00,121.24,121.39,119.72,120.17,17176.0,107.479,107.6119,106.1315,106.5304,17176.0
2020-03-23 10:50:00,120.1,121.05,119.29,119.47,10923.0,106.4683,107.3105,105.7503,105.9099,10923.0
2020-03-23 10:55:00,119.42,120.15,118.86,118.95,15046.0,105.8655,106.5127,105.3691,105.4489,15046.0
2020-03-23 11:00:00,118.63,118.63,117.07,117.76,10024.0,105.1652,105.1652,103.7823,104.3939,10024.0
2020-03-23 11:05:00,117.51,118.13,117.32,117.64,4079.0,104.1723,104.7219,104.0039,104.2876,4079.0
2020-03-23 11:10:00,117.73,118.34,116.6,117.87,7914.0,104.3674,104.9081,103.3656,104.4915,7914.0
2020-03-23 11:15:00,117.89,118.05,116.9,116.91,6354.0,104.5092,104.651,103.6316,103.6404,6354.0
2020-03-23 11:20:00,117.24,117.33,115.9,116.16,7226.0,103.933,104.0128,102.7451,102.9755,7226.0
2020-03-23 11:25:00,116.11,116.38,115.74,116.17,7232.0,102.9312,103.1706,102.6032,102.9844,7232.0
2020-03-23 11:30:00,115.98,116.34,115.44,115.44,10333.0,102.816,103.1351,102.3373,102.3373,10333.0
2020-03-23 11:35:00,115.45,115.52,114.66,114.78,7854.0,102.3461,102.4082,101.6458,101.7522,7854.0
2020-03-23 11:40:00,114.66,114.96,113.63,113.86,10444.0,101.6458,101.9118,100.7327,100.9366,10444.0
2020-03-23 11:45:00,113.73,114.12,113.1,113.76,12922.0,100.8214,101.1671,100.2629,100.848,12922.0
2020-03-23 11:50:00,113.67,114.88,113.67,114.1,4813.0,100.7682,101.8408,100.7682,101.1494,4813.0
2020-03-23 11:55:00,114.13,114.56,113.68,114.48,6693.0,101.176,101.5572,100.777,101.4862,6693.0
2020-03-23 12:00:00,114.53,115.2,114.25,114.25,12883.0,101.5306,102.1245,101.2823,101.2823,12883.0
2020-03-23 12:05:00,114.25,114.42,113.35,113.37,19081.0,101.2823,101.433,100.4845,100.5022,19081.0
2020-03-23 12:10:00,113.19,113.83,112.91,113.8,11405.0,100.3427,100.91,100.0944,100.8834,11405.0
2020-03-23 12:15:00,114.17,116.36,114.05,116.35,5467.0,101.2114,103.1528,101.105,103.144,5467.0
2020-03-23 12:20:00,116.36,116.87,115.84,116.71,7759.0,103.1528,103.605,102.6919,103.4631,7759.0
2020-03-23 12:25:00,117.0,117.0,115.62,115.96,7974.0,103.7202,103.7202,102.4968,102.7982,7974.0
2020-03-23 12:30:00,115.99,116.02,115.13,115.87,9881.0,102.8248,102.8514,102.0625,102.7185,9881.0
2020-03-23 12:35:00,116.11,116.66,116.1,116.13,3963.0,102.9312,103.4188,102.9224,102.949,3963.0
2020-03-23 12:40:00,116.1,116.99,115.94,116.58,8392.0,102.9224,103.7113,102.7805,103.3479,8392.0
2020-03-23 12:45:00,116.56,118.4,116.32,118.14,8241.0,103.3301,104.9613,103.1174,104.7308,8241.0
2020-03-23 12:50:00,117.88,117.9,116.15,117.11,13959.0,104.5003,104.5181,102.9667,103.8177,13959.0
2020-03-23 12:55:00,117.11,118.16,116.87,116.98,7811.0,103.8177,104.7485,103.605,103.7025,7811.0
2020-03-23 13:00:00,116.97,117.01,116.01,116.2,8799.0,103.6936,103.7291,102.8426,103.011,8799.0
2020-03-23 13:05:00,116.17,116.57,115.64,116.33,6164.0,102.9844,103.339,102.5146,103.1263,6164.0
2020-03-23 13:10:00,116.34,118.06,116.33,117.91,4113.0,103.1351,104.6599,103.1263,104.5269,4113.0
2020-03-23 13:15:00,117.98,118.22,116.59,116.95,13055.0,104.589,104.8017,103.3567,103.6759,13055.0
2020-03-23 13:20:00,116.63,116.96,115.93,116.47,9199.0,103.3922,103.6847,102.7717,103.2504,9199.0
2020-03-23 13:25:00,116.53,116.62,115.85,115.85,4629.0,103.3036,103.3833,102.7007,102.7007,4629.0
2020-03-23 13:30:00,115.65,115.65,114.35,115.25,9536.0,102.5234,102.5234,101.371,102.1688,9536.0
2020-03-23 13:35:00,115.48,115.48,114.25,114.47,8281.0,102.3727,102.3727,101.2823,101.4774,8281.0
2020-03-23 13:40:00,114.35,115.56,113.72,114.01,13722.0,101.371,102.4437,100.8125,101.0696,13722.0
2020-03-23 13:45:00,114.2,116.03,114.17,115.68,7979.0,101.238,102.8603,101.2114,102.55,7979.0
2020-03-23 13:50:00,115.97,115.97,113.96,114.48,8851.0,102.8071,102.8071,101.0253,101.4862,8851.0
2020-03-23 13:55:00,114.26,114.66,113.21,113.48,15597.0,101.2912,101.6458,100.3604,100.5997,15597.0
2020-03-23 14:00:00,113.49,113.52,112.01,112.44,17491.0,100.6086,100.6352,99.2966,99.6778,17491.0
2020-03-23 14:05:00,112.25,113.29,111.76,111.98,22355.0,99.5093,100.4313,99.075,99.27,22355.0
2020-03-23 14:10:00,111.7,112.63,111.56,112.29,9755.0,99.0218,99.8462,98.8977,99.5448,9755.0
2020-03-23 14:15:00,112.39,113.39,112.3,112.3,11156.0,99.6335,100.52,99.5537,99.5537,11156.0
2020-03-23 14:20:00,112.23,113.5,112.18,113.23,10499.0,99.4916,100.6175,99.4473,100.3781,10499.0
2020-03-23 14:25:00,113.42,114.92,112.7,114.92,9000.0,100.5465,101.8763,99.9083,101.8763,9000.0
2020-03-23 14:30:00,114.97,114.98,112.88,114.04,8159.0,101.9206,101.9295,100.0678,101.0962,8159.0
2020-03-23 14:35:00,113.83,113.83,112.74,113.05,6960.0,100.91,100.91,99.9437,100.2185,6960.0
2020-03-23 14:40:00,113.4,114.17,113.4,113.52,8236.0,100.5288,101.2114,100.5288,100.6352,8236.0
2020-03-23 14:45:00,113.71,114.63,113.51,114.42,25977.0,100.8036,101.6192,100.6263,101.433,25977.0
2020-03-23 14:50:00,114.27,114.49,112.68,113.17,17530.0,101.3001,101.4951,99.8905,100.3249,17530.0
2020-03-23 14:55:00,113.07,113.12,111.87,112.26,13767.0,100.2363,100.2806,99.1725,99.5182,13767.0
2020-03-23 15:00:00,111.94,112.14,110.73,112.04,23270.0,99.2345,99.4118,98.1619,99.3232,23270.0
2020-03-23 15:05:00,112.04,112.65,111.29,111.29,14110.0,99.3232,99.8639,98.6583,98.6583,14110.0
2020-03-23 15:10:00,111.26,111.52,110.18,110.83,16475.0,98.6317,98.8622,97.6743,98.2505,16475.0
2020-03-23 15:15:00,110.92,111.96,110.77,110.9,16491.0,98.3303,99.2523,98.1973,98.3126,16491.0
2020-03-23 15:20:00,111.0,111.1,110.06,110.64,12611.0,98.4012,98.4899,97.5679,98.0821,12611.0
2020-03-23 15:25:00,110.3,110.81,110.1,110.45,21828.0,97.7807,98.2328,97.6034,97.9136,21828.0
2020-03-23 15:30:00,110.44,110.99,109.88,110.4,16545.0,97.9048,98.3924,97.4083,97.8693,16545.0
2020-03-23 15:35:00,110.5,111.08,109.89,110.42,21322.0,97.958,98.4721,97.4172,97.8871,21322.0
2020-03-23 15:40:00,110.53,111.98,110.21,111.66,18378.0,97.9846,99.27,97.7009,98.9863,18378.0
2020-03-23 15:45:00,111.67,111.98,110.45,110.54,26750.0,98.9952,99.27,97.9136,97.9934,26750.0
2020-03-23 15:50:00,110.45,112.54,110.45,112.3,50518.0,97.9136,99.7664,97.9136,99.5537,50518.0
2020-03-23 15:55:00,112.46,112.62,111.33,111.44,96181.0,99.6955,99.8373,98.6938,98.7913,96181.0
2020-03-24 09:30:00,114.65,117.58,114.21,117.11,35005.0,101.6369,104.2344,101.2469,103.8177,35005.0
2020-03-24 09:35:00,116.78,117.87,116.42,116.65,15641.0,103.5252,104.4915,103.206,103.4099,15641.0
2020-03-24 09:40:00,116.75,116.77,116.47,116.76,2161.0,103.4986,103.5163,103.2504,103.5074,2161.0
2020-03-24 09:45:00,116.97,117.85,116.7,117.34,5541.0,103.6936,104.4737,103.4543,104.0216,5541.0
2020-03-24 09:50:00,117.45,118.8,117.41,118.8,16341.0,104.1191,105.3159,104.0837,105.3159,16341.0
2020-03-24 09:55:00,118.66,119.22,118.27,118.61,14611.0,105.1918,105.6882,104.8461,105.1475,14611.0
2020-03-24 10:00:00,118.1,118.5,117.42,117.97,14853.0,104.6954,105.05,104.0925,104.5801,14853.0
2020-03-24 10:05:00,118.05,118.15,117.27,117.27,5916.0,104.651,104.7397,103.9596,103.9596,5916.0
2020-03-24 10:10:00,116.95,118.0,116.92,117.72,8247.0,103.6759,104.6067,103.6493,104.3585,8247.0
2020-03-24 10:15:00,117.8,118.5,117.45,117.64,9415.0,104.4294,105.05,104.1191,104.2876,9415.0
2020-03-24 10:20:00,117.53,118.5,117.36,118.13,23550.0,104.1901,105.05,104.0393,104.7219,23550.0
2020-03-24 10:25:00,117.81,118.7,117.81,118.25,12377.0,104.4383,105.2273,104.4383,104.8283,12377.0
2020-03-24 10:30:00,118.26,118.93,118.25,118.88,10995.0,104.8372,105.4311,104.8283,105.3868,10995.0
2020-03-24 10:35:00,118.51,118.9,118.11,118.89,12332.0,105.0588,105.4046,104.7042,105.3957,12332.0
2020-03-24 10:40:00,118.89,120.92,118.6,120.44,11098.0,105.3957,107.1953,105.1386,106.7698,11098.0
2020-03-24 10:45:00,120.18,120.28,119.57,119.57,4875.0,106.5393,106.6279,105.9985,105.9985,4875.0
2020-03-24 10:50:00,119.79,121.5,119.73,120.94,8443.0,106.1935,107.7094,106.1403,107.213,8443.0
2020-03-24 10:55:00,120.64,121.77,120.64,121.06,16876.0,106.9471,107.9488,106.9471,107.3194,16876.0
2020-03-24 11:00:00,121.04,121.59,120.81,120.82,11298.0,107.3017,107.7892,107.0978,107.1066,11298.0
2020-03-24 11:05:00,121.0,121.0,120.0,120.54,15614.0,107.2662,107.2662,106.3797,106.8584,15614.0
2020-03-24 11:10:00,120.39,120.81,120.01,120.42,14828.0,106.7254,107.0978,106.3886,106.752,14828.0
2020-03-24 11:15:00,120.12,120.25,119.85,120.04,10924.0,106.4861,106.6013,106.2467,106.4152,10924.0
2020-03-24 11:20:00,120.04,120.36,119.72,119.75,9726.0,106.4152,106.6988,106.1315,106.1581,9726.0
2020-03-24 11:25:00,119.55,119.87,119.23,119.8,13954.0,105.9808,106.2645,105.6971,106.2024,13954.0
2020-03-24 11:30:00,119.79,119.79,118.52,118.55,13615.0,106.1935,106.1935,105.0677,105.0943,13615.0
2020-03-24 11:35:00,118.67,119.04,118.13,118.82,13867.0,105.2007,105.5287,104.7219,105.3336,13867.0
2020-03-24 11:40:00,118.75,119.42,118.67,118.84,5515.0,105.2716,105.8655,105.2007,105.3514,5515.0
2020-03-24 11:45:00,118.85,119.06,118.3,118.75,12143.0,105.3602,105.5464,104.8727,105.2716,12143.0
2020-03-24 11:50:00,118.74,120.01,118.74,119.86,16881.0,105.2627,106.3886,105.2627,106.2556,16881.0
2020-03-24 11:55:00,119.81,120.32,119.67,120.18,4438.0,106.2113,106.6634,106.0872,106.5393,4438.0
2020-03-24 12:00:00,120.05,120.62,120.04,120.19,17193.0,106.424,106.9293,106.4152,106.5481,17193.0
2020-03-24 12:05:00,120.28,120.74,120.04,120.45,7831.0,106.6279,107.0357,106.4152,106.7786,7831.0
2020-03-24 12:10:00,120.73,120.98,120.31,120.86,11309.0,107.0268,107.2485,106.6545,107.1421,11309.0
2020-03-24 12:15:00,120.77,121.47,120.77,121.22,11214.0,107.0623,107.6829,107.0623,107.4612,11214.0
2020-03-24 12:20:00,121.11,121.81,121.11,121.26,8092.0,107.3637,107.9843,107.3637,107.4967,8092.0
2020-03-24 12:25:00,121.34,121.78,121.14,121.75,17528.0,107.5676,107.9577,107.3903,107.9311,17528.0
2020-03-24 12:30:00,121.57,121.58,120.85,121.14,11175.0,107.7715,107.7804,107.1332,107.3903,11175.0
2020-03-24 12:35:00,121.0,121.46,120.88,121.46,4555.0,107.2662,107.674,107.1598,107.674,4555.0
2020-03-24 12:40:00,121.43,121.85,120.89,121.63,5645.0,107.6474,108.0197,107.1687,107.8247,5645.0
2020-03-24 12:45:00,121.66,121.67,121.1,121.33,8790.0,107.8513,107.8602,107.3548,107.5587,8790.0
2020-03-24 12:50:00,121.25,121.38,120.44,120.54,5565.0,107.4878,107.6031,106.7698,106.8584,5565.0
2020-03-24 12:55:00,120.57,120.83,119.89,120.09,8299.0,106.885,107.1155,106.2822,106.4595,8299.0
2020-03-24 13:00:00,120.1,120.37,119.81,119.86,7029.0,106.4683,106.7077,106.2113,106.2556,7029.0
2020-03-24 13:05:00,119.68,120.08,119.5,119.5,11342.0,106.096,106.4506,105.9365,105.9365,11342.0
2020-03-24 13:10:00,119.04,120.18,118.84,120.02,6103.0,105.5287,106.5393,105.3514,106.3974,6103.0
2020-03-24 13:15:00,120.04,120.25,119.61,119.61,2900.0,106.4152,106.6013,106.034,106.034,2900.0
2020-03-24 13:20:00,119.63,120.25,119.19,119.89,4908.0,106.0517,106.6013,105.6616,106.2822,4908.0
2020-03-24 13:25:00,120.01,120.55,120.0,120.55,5528.0,106.3886,106.8673,106.3797,106.8673,5528.0
2020-03-24 13:30:00,120.51,120.64,120.16,120.2,3818.0,106.8318,106.9471,106.5215,106.557,3818.0
2020-03-24 13:35:00,120.4,121.51,120.24,121.12,5141.0,106.7343,107.7183,106.5925,107.3726,5141.0
2020-03-24 13:40:00,121.28,121.28,119.94,120.51,9427.0,107.5144,107.5144,106.3265,106.8318,9427.0
2020-03-24 13:45:00,120.29,120.72,119.11,119.43,11022.0,106.6368,107.018,105.5907,105.8744,11022.0
2020-03-24 13:50:00,119.38,119.71,118.62,119.16,17972.0,105.8301,106.1226,105.1563,105.635,17972.0
2020-03-24 13:55:00,118.95,119.39,117.85,118.31,20774.0,105.4489,105.8389,104.4737,104.8815,20774.0
2020-03-24 14:00:00,118.23,118.42,117.89,118.08,7942.0,104.8106,104.979,104.5092,104.6776,7942.0
2020-03-24 14:05:00,118.18,119.16,117.51,119.16,12385.0,104.7663,105.635,104.1723,105.635,12385.0
2020-03-24 14:10:00,119.44,119.98,118.76,119.67,12879.0,105.8833,106.362,105.2804,106.0872,12879.0
2020-03-24 14:15:00,119.64,120.56,119.33,120.49,5544.0,106.0606,106.8761,105.7857,106.8141,5544.0
2020-03-24 14:20:00,120.49,120.94,120.04,120.6,7553.0,106.8141,107.213,106.4152,106.9116,7553.0
2020-03-24 14:25:00,120.75,121.49,120.48,120.79,7522.0,107.0446,107.7006,106.8052,107.08,7522.0
2020-03-24 14:30:00,120.62,121.1,120.39,120.97,9396.0,106.9293,107.3548,106.7254,107.2396,9396.0
2020-03-24 14:35:00,120.89,121.94,120.89,121.9,4295.0,107.1687,108.0995,107.1687,108.064,4295.0
2020-03-24 14:40:00,121.56,121.6,120.76,121.26,13202.0,107.7626,107.7981,107.0534,107.4967,13202.0
2020-03-24 14:45:00,121.5,121.64,120.98,121.11,2704.0,107.7094,107.8336,107.2485,107.3637,2704.0
2020-03-24 14:50:00,120.98,121.75,120.98,121.52,5349.0,107.2485,107.9311,107.2485,107.7272,5349.0
2020-03-24 14:55:00,121.39,122.41,121.18,122.4,6640.0,107.6119,108.5162,107.4258,108.5073,6640.0
2020-03-24 15:00:00,122.22,123.21,122.21,122.95,5511.0,108.3477,109.2254,108.3389,108.9949,5511.0
2020-03-24 15:05:00,122.84,122.86,122.21,122.66,22424.0,108.8974,108.9151,108.3389,108.7378,22424.0
2020-03-24 15:10:00,122.38,122.77,122.24,122.34,4147.0,108.4896,108.8353,108.3655,108.4541,4147.0
2020-03-24 15:15:00,122.56,122.56,121.75,122.24,7359.0,108.6491,108.6491,107.9311,108.3655,7359.0
2020-03-24 15:20:00,122.24,122.71,121.9,122.38,4577.0,108.3655,108.7821,108.064,108.4896,4577.0
2020-03-24 15:25:00,122.26,122.98,122.24,122.64,4144.0,108.3832,109.0215,108.3655,108.7201,4144.0
2020-03-24 15:30:00,122.64,122.64,122.02,122.12,11322.0,108.7201,108.7201,108.1704,108.2591,11322.0
2020-03-24 15:35:00,122.0,122.27,121.15,121.59,13548.0,108.1527,108.392,107.3992,107.7892,13548.0
2020-03-24 15:40:00,121.35,122.33,121.35,121.42,19697.0,107.5765,108.4452,107.5765,107.6385,19697.0
2020-03-24 15:45:00,121.3,121.83,119.95,120.69,33092.0,107.5321,108.002,106.3354,106.9914,33092.0
2020-03-24 15:50:00,120.4,121.48,120.22,120.25,32135.0,106.7343,107.6917,106.5747,106.6013,32135.0
2020-03-24 15:55:00,120.48,122.49,120.39,121.33,95135.0,106.8052,108.5871,106.7254,107.5587,95135.0
2020-03-25 09:30:00,123.48,124.96,122.37,124.7,44809.0,109.4647,110.7767,108.4807,110.5462,44809.0
2020-03-25 09:35:00,124.74,128.92,124.65,127.5,32188.0,110.5817,114.2873,110.5019,113.0284,32188.0
2020-03-25 09:40:00,127.51,129.41,126.56,128.72,32822.0,113.0373,114.7216,112.1951,114.11,32822.0
2020-03-25 09:45:00,128.74,130.79,128.23,128.8,30102.0,114.1277,115.945,113.6756,114.1809,30102.0
2020-03-25 09:50:00,129.33,130.18,127.46,127.57,14850.0,114.6507,115.4042,112.993,113.0905,14850.0
2020-03-25 09:55:00,127.57,127.57,124.13,124.68,19784.0,113.0905,113.0905,110.0409,110.5285,19784.0
2020-03-25 10:00:00,124.87,126.47,124.66,125.96,8834.0,110.6969,112.1153,110.5108,111.6632,8834.0
2020-03-25 10:05:00,125.55,126.92,125.25,126.8,11882.0,111.2998,112.5143,111.0338,112.4079,11882.0
2020-03-25 10:10:00,126.25,126.81,124.28,124.57,13783.0,111.9203,112.4167,110.1739,110.431,13783.0
2020-03-25 10:15:00,124.8,124.97,124.29,124.63,9820.0,110.6349,110.7856,110.1828,110.4842,9820.0
2020-03-25 10:20:00,124.82,126.32,124.62,126.16,8591.0,110.6526,111.9824,110.4753,111.8405,8591.0
2020-03-25 10:25:00,125.96,126.93,125.62,126.36,7197.0,111.6632,112.5231,111.3618,112.0178,7197.0
2020-03-25 10:30:00,126.48,126.79,125.72,126.39,10242.0,112.1242,112.399,111.4505,112.0444,10242.0
2020-03-25 10:35:00,126.46,126.5,125.89,125.98,7596.0,112.1065,112.1419,111.6012,111.681,7596.0
2020-03-25 10:40:00,125.84,126.16,124.34,125.17,6558.0,111.5568,111.8405,110.2271,110.9629,6558.0
2020-03-25 10:45:00,125.25,126.42,125.08,125.53,6059.0,111.0338,112.071,110.8831,111.282,6059.0
2020-03-25 10:50:00,125.14,125.61,124.61,124.8,9492.0,110.9363,111.353,110.4665,110.6349,9492.0
2020-03-25 10:55:00,124.62,125.46,124.62,125.03,7848.0,110.4753,111.22,110.4753,110.8388,7848.0
2020-03-25 11:00:00,125.03,125.72,124.67,125.43,12990.0,110.8388,111.4505,110.5196,111.1934,12990.0
2020-03-25 11:05:00,125.45,126.34,125.39,125.77,8011.0,111.2111,112.0001,111.1579,111.4948,8011.0
2020-03-25 11:10:00,125.95,125.95,124.4,124.58,23866.0,111.6544,111.6544,110.2803,110.4399,23866.0
2020-03-25 11:15:00,124.42,124.42,123.17,123.95,6503.0,110.298,110.298,109.1899,109.8814,6503.0
2020-03-25 11:20:00,123.95,124.07,122.6,123.13,9318.0,109.8814,109.9877,108.6846,109.1544,9318.0
2020-03-25 11:25:00,122.96,123.71,122.22,122.65,15474.0,109.0037,109.6686,108.3477,108.7289,15474.0
2020-03-25 11:30:00,122.62,122.8,121.63,122.13,11760.0,108.7023,108.8619,107.8247,108.2679,11760.0
2020-03-25 11:35:00,121.97,123.23,121.82,122.6,10340.0,108.1261,109.2431,107.9931,108.6846,10340.0
2020-03-25 11:40:00,122.52,122.68,121.37,121.49,8112.0,108.6137,108.7555,107.5942,107.7006,8112.0
2020-03-25 11:45:00,121.75,122.52,121.42,122.48,6125.0,107.9311,108.6137,107.6385,108.5782,6125.0
2020-03-25 11:50:00,122.48,123.07,122.29,122.8,15145.0,108.5782,109.1012,108.4098,108.8619,15145.0
2020-03-25 11:55:00,122.06,123.04,122.05,122.9,8783.0,108.2059,109.0747,108.197,108.9505,8783.0
2020-03-25 12:00:00,122.93,124.16,122.68,123.69,9596.0,108.9771,110.0675,108.7555,109.6509,9596.0
2020-03-25 12:05:00,124.42,124.87,124.0,124.05,7846.0,110.298,110.6969,109.9257,109.97,7846.0
2020-03-25 12:10:00,123.84,123.91,122.97,123.34,16974.0,109.7838,109.8459,109.0126,109.3406,16974.0
2020-03-25 12:15:00,123.49,124.64,123.48,123.53,7373.0,109.4736,110.493,109.4647,109.509,7373.0
2020-03-25 12:20:00,123.56,124.47,123.47,124.24,6201.0,109.5356,110.3423,109.4558,110.1384,6201.0
2020-03-25 12:25:00,124.17,125.26,124.07,125.26,12298.0,110.0764,111.0427,109.9877,111.0427,12298.0
2020-03-25 12:30:00,124.91,125.89,124.25,125.89,33567.0,110.7324,111.6012,110.1473,111.6012,33567.0
2020-03-25 12:35:00,125.9,127.38,125.44,125.52,16158.0,111.61,112.9221,111.2022,111.2732,16158.0
2020-03-25 12:40:00,125.42,126.46,125.08,126.32,17929.0,111.1845,112.1065,110.8831,111.9824,17929.0
2020-03-25 12:45:00,126.25,126.53,125.56,126.01,17473.0,111.9203,112.1685,111.3086,111.7075,17473.0
2020-03-25 12:50:00,126.01,126.54,125.36,125.62,14202.0,111.7075,112.1774,111.1313,111.3618,14202.0
2020-03-25 12:55:00,125.75,125.95,124.12,124.73,11600.0,111.4771,111.6544,110.0321,110.5728,11600.0
2020-03-25 13:00:00,124.86,126.42,124.86,125.99,8692.0,110.6881,112.071,110.6881,111.6898,8692.0
2020-03-25 13:05:00,125.78,126.99,125.66,126.7,6877.0,111.5037,112.5763,111.3973,112.3192,6877.0
2020-03-25 13:10:00,126.99,127.15,125.74,125.98,7900.0,112.5763,112.7182,111.4682,111.681,7900.0
2020-03-25 13:15:00,126.04,126.98,125.8,126.66,7806.0,111.7341,112.5675,111.5214,112.2838,7806.0
2020-03-25 13:20:00,126.76,127.14,126.71,126.99,3302.0,112.3724,112.7093,112.3281,112.5763,3302.0
2020-03-25 13:25:00,126.79,126.79,125.81,126.25,9496.0,112.399,112.399,111.5302,111.9203,9496.0
2020-03-25 13:30:00,126.15,126.44,126.02,126.16,3441.0,111.8317,112.0887,111.7164,111.8405,3441.0
2020-03-25 13:35:00,126.26,127.58,126.1,127.47,7079.0,111.9292,113.0994,111.7873,113.0018,7079.0
2020-03-25 13:40:00,127.16,127.53,126.92,127.35,4091.0,112.727,113.055,112.5143,112.8955,4091.0
2020-03-25 13:45:00,127.18,128.39,127.01,128.36,9868.0,112.7448,113.8174,112.594,113.7908,9868.0
2020-03-25 13:50:00,128.33,128.73,127.69,127.96,15628.0,113.7642,114.1188,113.1969,113.4362,15628.0
2020-03-25 13:55:00,127.76,128.98,127.76,128.75,14795.0,113.2589,114.3404,113.2589,114.1366,14795.0
2020-03-25 14:00:00,128.82,128.94,127.99,128.74,20738.0,114.1986,114.305,113.4628,114.1277,20738.0
2020-03-25 14:05:00,128.5,128.7,127.69,128.23,27087.0,113.9149,114.0922,113.1969,113.6756,27087.0
2020-03-25 14:10:00,128.13,128.7,127.51,128.44,11713.0,113.5869,114.0922,113.0373,113.8617,11713.0
2020-03-25 14:15:00,128.61,128.68,128.21,128.65,5723.0,114.0124,114.0745,113.6578,114.0479,5723.0
2020-03-25 14:20:00,128.46,128.9,128.42,128.65,8755.0,113.8795,114.2695,113.844,114.0479,8755.0
2020-03-25 14:25:00,128.75,128.75,127.76,128.03,10169.0,114.1366,114.1366,113.2589,113.4983,10169.0
2020-03-25 14:30:00,127.99,128.11,126.6,126.62,11360.0,113.4628,113.5692,112.2306,112.2483,11360.0
2020-03-25 14:35:00,126.26,126.73,126.17,126.7,10912.0,111.9292,112.3458,111.8494,112.3192,10912.0
2020-03-25 14:40:00,126.99,127.21,126.34,126.59,7848.0,112.5763,112.7713,112.0001,112.2217,7848.0
2020-03-25 14:45:00,126.61,127.35,126.49,126.78,6167.0,112.2394,112.8955,112.1331,112.3902,6167.0
2020-03-25 14:50:00,126.78,126.87,126.04,126.28,11503.0,112.3902,112.4699,111.7341,111.9469,11503.0
2020-03-25 14:55:00,126.16,126.87,126.02,126.44,12604.0,111.8405,112.4699,111.7164,112.0887,12604.0
2020-03-25 15:00:00,126.25,127.2,126.18,127.2,7508.0,111.9203,112.7625,111.8583,112.7625,7508.0
2020-03-25 15:05:00,127.2,127.33,126.39,127.27,5949.0,112.7625,112.8777,112.0444,112.8245,5949.0
2020-03-25 15:10:00,126.92,127.61,126.57,127.61,13214.0,112.5143,113.1259,112.204,113.1259,13214.0
2020-03-25 15:15:00,127.83,128.02,127.48,127.71,10520.0,113.321,113.4894,113.0107,113.2146,10520.0
2020-03-25 15:20:00,127.72,128.49,127.46,128.49,6912.0,113.2235,113.9061,112.993,113.9061,6912.0
2020-03-25 15:25:00,128.29,128.52,127.63,127.95,25511.0,113.7288,113.9327,113.1437,113.4274,25511.0
2020-03-25 15:30:00,127.96,128.18,127.51,127.61,18341.0,113.4362,113.6312,113.0373,113.1259,18341.0
2020-03-25 15:35:00,127.56,128.4,127.51,127.65,12908.0,113.0816,113.8263,113.0373,113.1614,12908.0
2020-03-25 15:40:00,127.79,129.19,127.5,127.96,18669.0,113.2855,114.5266,113.0284,113.4362,18669.0
2020-03-25 15:45:00,127.78,128.27,126.52,126.8,15052.0,113.2766,113.711,112.1597,112.4079,15052.0
2020-03-25 15:50:00,126.94,127.03,125.62,126.94,35925.0,112.532,112.6118,111.3618,112.532,35925.0
2020-03-25 15:55:00,126.68,126.69,125.26,126.19,56261.0,112.3015,112.3104,111.0427,111.8671,56261.0
2020-03-26 09:30:00,126.12,128.9,126.12,127.27,22027.0,111.8051,114.2695,111.8051,112.8245,22027.0
2020-03-26 09:35:00,127.69,129.19,127.69,128.71,13335.0,113.1969,114.5266,113.1969,114.1011,13335.0
2020-03-26 09:40:00,128.89,129.13,127.37,127.65,9540.0,114.2607,114.4734,112.9132,113.1614,9540.0
2020-03-26 09:45:00,127.71,128.47,127.26,128.18,12597.0,113.2146,113.8883,112.8157,113.6312,12597.0
2020-03-26 09:50:00,127.82,127.82,127.19,127.42,3000.0,113.3121,113.3121,112.7536,112.9575,3000.0
2020-03-26 09:55:00,127.44,129.72,127.44,129.13,18795.0,112.9752,114.9965,112.9752,114.4734,18795.0
2020-03-26 10:00:00,128.73,129.48,128.28,128.39,16335.0,114.1188,114.7837,113.7199,113.8174,16335.0
2020-03-26 10:05:00,128.46,129.58,128.41,129.58,11435.0,113.8795,114.8723,113.8351,114.8723,11435.0
2020-03-26 10:10:00,129.59,129.59,128.14,128.14,11113.0,114.8812,114.8812,113.5958,113.5958,11113.0
2020-03-26 10:15:00,127.94,129.33,127.76,129.23,8321.0,113.4185,114.6507,113.2589,114.5621,8321.0
2020-03-26 10:20:00,129.54,129.86,128.82,128.9,6478.0,114.8369,115.1206,114.1986,114.2695,6478.0
2020-03-26 10:25:00,129.09,129.19,128.39,128.55,8672.0,114.438,114.5266,113.8174,113.9593,8672.0
2020-03-26 10:30:00,128.42,128.61,127.69,128.56,10282.0,113.844,114.0124,113.1969,113.9681,10282.0
2020-03-26 10:35:00,128.48,128.74,128.04,128.31,12433.0,113.8972,114.1277,113.5071,113.7465,12433.0
2020-03-26 10:40:00,128.57,129.07,127.64,128.26,18077.0,113.977,114.4202,113.1525,113.7022,18077.0
2020-03-26 10:45:00,128.07,128.13,127.3,127.42,12925.0,113.5337,113.5869,112.8511,112.9575,12925.0
2020-03-26 10:50:00,127.23,127.32,126.29,126.48,8190.0,112.7891,112.8689,111.9558,112.1242,8190.0
2020-03-26 10:55:00,126.47,127.84,126.46,127.47,11319.0,112.1153,113.3298,112.1065,113.0018,11319.0
2020-03-26 11:00:00,127.55,127.57,126.35,126.88,6211.0,113.0728,113.0905,112.009,112.4788,6211.0
2020-03-26 11:05:00,126.88,127.98,126.88,127.15,8908.0,112.4788,113.4539,112.4788,112.7182,8908.0
2020-03-26 11:10:00,126.76,127.56,126.64,127.35,7021.0,112.3724,113.0816,112.266,112.8955,7021.0
2020-03-26 11:15:00,127.44,128.07,127.23,127.93,8975.0,112.9752,113.5337,112.7891,113.4096,8975.0
2020-03-26 11:20:00,127.78,128.44,127.4,128.44,15607.0,113.2766,113.8617,112.9398,113.8617,15607.0
2020-03-26 11:25:00,128.39,128.73,128.25,128.71,5034.0,113.8174,114.1188,113.6933,114.1011,5034.0
2020-03-26 11:30:00,128.8,129.98,128.77,129.82,11376.0,114.1809,115.2269,114.1543,115.0851,11376.0
2020-03-26 11:35:00,129.7,129.98,128.5,129.09,8678.0,114.9787,115.2269,113.9149,114.438,8678.0
2020-03-26 11:40:00,128.53,128.8,128.22,128.5,15673.0,113.9415,114.1809,113.6667,113.9149,15673.0
2020-03-26 11:45:00,128.51,128.59,128.01,128.16,4807.0,113.9238,113.9947,113.4805,113.6135,4807.0
2020-03-26 11:50:00,128.01,128.96,127.95,128.64,7633.0,113.4805,114.3227,113.4274,114.039,7633.0
2020-03-26 11:55:00,128.56,128.73,128.22,128.66,5613.0,113.9681,114.1188,113.6667,114.0568,5613.0
2020-03-26 12:00:00,128.74,129.08,128.46,129.08,8708.0,114.1277,114.4291,113.8795,114.4291,8708.0
2020-03-26 12:05:00,129.32,129.44,128.25,128.53,3811.0,114.6419,114.7482,113.6933,113.9415,3811.0
2020-03-26 12:10:00,128.53,129.24,128.24,129.14,11308.0,113.9415,114.5709,113.6844,114.4823,11308.0
2020-03-26 12:15:00,129.65,129.65,128.35,128.45,8539.0,114.9344,114.9344,113.782,113.8706,8539.0
2020-03-26 12:20:00,128.54,129.43,128.3,129.0,8622.0,113.9504,114.7394,113.7376,114.3582,8622.0
2020-03-26 12:25:00,129.18,129.7,129.03,129.09,2800.0,114.5177,114.9787,114.3848,114.438,2800.0
2020-03-26 12:30:00,129.25,129.5,128.78,128.9,9197.0,114.5798,114.8014,114.1631,114.2695,9197.0
2020-03-26 12:35:00,128.96,129.21,128.57,128.82,8272.0,114.3227,114.5443,113.977,114.1986,8272.0
2020-03-26 12:40:00,128.97,129.61,128.95,129.51,4639.0,114.3316,114.8989,114.3139,114.8103,4639.0
2020-03-26 12:45:00,129.56,130.0,129.27,130.0,11982.0,114.8546,115.2447,114.5975,115.2447,11982.0
2020-03-26 12:50:00,130.12,130.45,130.07,130.26,8714.0,115.3511,115.6436,115.3067,115.4752,8714.0
2020-03-26 12:55:00,130.13,130.96,129.98,130.73,5537.0,115.3599,116.0957,115.2269,115.8918,5537.0
2020-03-26 13:00:00,130.68,130.87,130.28,130.57,6626.0,115.8475,116.0159,115.4929,115.75,6626.0
2020-03-26 13:05:00,130.69,131.1,130.07,130.45,13272.0,115.8564,116.2198,115.3067,115.6436,13272.0
2020-03-26 13:10:00,130.34,130.91,130.22,130.56,9754.0,115.5461,116.0514,115.4397,115.7411,9754.0
2020-03-26 13:15:00,130.33,130.78,130.2,130.2,6008.0,115.5372,115.9361,115.422,115.422,6008.0
2020-03-26 13:20:00,130.2,130.2,129.13,129.64,5623.0,115.422,115.422,114.4734,114.9255,5623.0
2020-03-26 13:25:00,129.64,129.99,129.4,129.52,2625.0,114.9255,115.2358,114.7128,114.8192,2625.0
2020-03-26 13:30:00,129.52,129.57,128.85,129.57,7234.0,114.8192,114.8635,114.2252,114.8635,7234.0
2020-03-26 13:35:00,129.39,130.0,129.38,129.85,4551.0,114.7039,115.2447,114.695,115.1117,4551.0
2020-03-26 13:40:00,129.85,130.2,129.57,130.02,3200.0,115.1117,115.422,114.8635,115.2624,3200.0
2020-03-26 13:45:00,129.9,130.48,129.89,130.28,4300.0,115.156,115.6702,115.1472,115.4929,4300.0
2020-03-26 13:50:00,130.23,130.41,129.67,129.82,4935.0,115.4486,115.6081,114.9521,115.0851,4935.0
2020-03-26 13:55:00,129.82,129.83,129.41,129.72,5489.0,115.0851,115.094,114.7216,114.9965,5489.0
2020-03-26 14:00:00,129.65,129.92,129.64,129.77,5088.0,114.9344,115.1738,114.9255,115.0408,5088.0
2020-03-26 14:05:00,129.56,129.6,128.97,129.16,8078.0,114.8546,114.8901,114.3316,114.5,8078.0
2020-03-26 14:10:00,129.16,129.51,128.42,128.96,7393.0,114.5,114.8103,113.844,114.3227,7393.0
2020-03-26 14:15:00,129.04,129.73,128.96,129.73,3207.0,114.3936,115.0053,114.3227,115.0053,3207.0
2020-03-26 14:20:00,129.6,130.0,129.39,129.75,9252.0,114.8901,115.2447,114.7039,115.023,9252.0
2020-03-26 14:25:00,129.75,130.11,129.61,129.97,3276.0,115.023,115.3422,114.8989,115.2181,3276.0
2020-03-26 14:30:00,130.0,130.91,130.0,130.73,7602.0,115.2447,116.0514,115.2447,115.8918,7602.0
2020-03-26 14:35:00,130.72,131.14,130.54,131.0,9357.0,115.883,116.2553,115.7234,116.1312,9357.0
2020-03-26 14:40:00,130.75,130.94,130.08,130.25,5878.0,115.9095,116.078,115.3156,115.4663,5878.0
2020-03-26 14:45:00,130.03,130.5,129.9,130.2,7677.0,115.2713,115.6879,115.156,115.422,7677.0
2020-03-26 14:50:00,130.26,130.8,130.16,130.53,9792.0,115.4752,115.9539,115.3865,115.7145,9792.0
2020-03-26 14:55:00,130.43,130.54,129.75,130.52,7450.0,115.6259,115.7234,115.023,115.7057,7450.0
2020-03-26 15:00:00,130.51,130.51,129.95,130.19,8895.0,115.6968,115.6968,115.2003,115.4131,8895.0
2020-03-26 15:05:00,130.14,130.17,129.6,129.81,5584.0,115.3688,115.3954,114.8901,115.0762,5584.0
2020-03-26 15:10:00,129.7,129.93,129.22,129.47,9683.0,114.9787,115.1826,114.5532,114.7748,9683.0
2020-03-26 15:15:00,129.35,129.42,129.06,129.23,8777.0,114.6685,114.7305,114.4114,114.5621,8777.0
2020-03-26 15:20:00,129.21,129.3,128.91,129.05,14872.0,114.5443,114.6241,114.2784,114.4025,14872.0
2020-03-26 15:25:00,128.87,129.44,128.82,129.27,10765.0,114.2429,114.7482,114.1986,114.5975,10765.0
2020-03-26 15:30:00,129.2,130.34,129.2,130.19,18430.0,114.5355,115.5461,114.5355,115.4131,18430.0
2020-03-26 15:35:00,130.34,130.36,129.75,130.21,28729.0,115.5461,115.5638,115.023,115.4308,28729.0
2020-03-26 15:40:00,130.16,131.2,130.16,130.94,22081.0,115.3865,116.3085,115.3865,116.078,22081.0
2020-03-26 15:45:00,130.84,131.01,129.56,130.05,26239.0,115.9893,116.14,114.8546,115.289,26239.0
2020-03-26 15:50:00,130.14,133.08,130.14,132.64,47809.0,115.3688,117.9751,115.3688,117.585,47809.0
2020-03-26 15:55:00,132.78,132.89,131.34,132.2,108756.0,117.7091,117.8067,116.4326,117.195,108756.0
2020-03-27 09:30:00,129.04,130.66,128.81,130.42,25619.0,114.3936,115.8298,114.1897,115.617,25619.0
2020-03-27 09:35:00,130.51,131.74,130.51,131.0,9483.0,115.6968,116.7872,115.6968,116.1312,9483.0
2020-03-27 09:40:00,130.85,131.1,129.51,130.03,6853.0,115.9982,116.2198,114.8103,115.2713,6853.0
2020-03-27 09:45:00,129.98,131.07,129.79,131.07,6496.0,115.2269,116.1932,115.0585,116.1932,6496.0
2020-03-27 09:50:00,131.1,132.05,131.07,131.47,9954.0,116.2198,117.062,116.1932,116.5478,9954.0
2020-03-27 09:55:00,131.47,131.48,130.1,131.1,5395.0,116.5478,116.5567,115.3333,116.2198,5395.0
2020-03-27 10:00:00,130.87,131.18,130.56,130.97,7531.0,116.0159,116.2907,115.7411,116.1046,7531.0
2020-03-27 10:05:00,130.82,131.74,130.54,131.7,10300.0,115.9716,116.7872,115.7234,116.7517,10300.0
2020-03-27 10:10:00,131.45,132.8,131.3,131.49,7971.0,116.5301,117.7269,116.3971,116.5656,7971.0
2020-03-27 10:15:00,131.53,131.53,129.97,130.17,7759.0,116.601,116.601,115.2181,115.3954,7759.0
2020-03-27 10:20:00,130.03,130.77,130.02,130.53,10300.0,115.2713,115.9273,115.2624,115.7145,10300.0
2020-03-27 10:25:00,130.31,130.72,130.22,130.36,4858.0,115.5195,115.883,115.4397,115.5638,4858.0
2020-03-27 10:30:00,130.54,130.69,130.15,130.52,8500.0,115.7234,115.8564,115.3776,115.7057,8500.0
2020-03-27 10:35:00,130.53,130.91,130.34,130.91,6857.0,115.7145,116.0514,115.5461,116.0514,6857.0
2020-03-27 10:40:00,130.82,131.96,130.72,131.39,3551.0,115.9716,116.9822,115.883,116.4769,3551.0
2020-03-27 10:45:00,131.34,131.45,130.91,131.02,4040.0,116.4326,116.5301,116.0514,116.1489,4040.0
2020-03-27 10:50:00,130.75,131.23,130.34,131.23,8126.0,115.9095,116.3351,115.5461,116.3351,8126.0
2020-03-27 10:55:00,131.45,131.97,131.37,131.72,6901.0,116.5301,116.9911,116.4592,116.7694,6901.0
2020-03-27 11:00:00,131.78,132.16,131.18,131.28,5120.0,116.8226,117.1595,116.2907,116.3794,5120.0
2020-03-27 11:05:00,131.28,132.0,131.03,132.0,7468.0,116.3794,117.0177,116.1578,117.0177,7468.0
2020-03-27 11:10:00,131.76,131.81,131.33,131.81,6941.0,116.8049,116.8492,116.4237,116.8492,6941.0
2020-03-27 11:15:00,131.82,132.86,131.69,131.91,5727.0,116.8581,117.7801,116.7429,116.9379,5727.0
2020-03-27 11:20:00,131.7,131.9,131.36,131.75,6626.0,116.7517,116.929,116.4503,116.796,6626.0
2020-03-27 11:25:00,131.71,132.29,131.53,131.75,7478.0,116.7606,117.2748,116.601,116.796,7478.0
2020-03-27 11:30:00,131.89,131.96,131.11,131.44,7368.0,116.9202,116.9822,116.2287,116.5212,7368.0
2020-03-27 11:35:00,131.39,131.96,131.33,131.72,5685.0,116.4769,116.9822,116.4237,116.7694,5685.0
2020-03-27 11:40:00,131.51,131.76,131.04,131.15,4758.0,116.5833,116.8049,116.1666,116.2641,4758.0
2020-03-27 11:45:00,131.23,131.54,131.07,131.35,5699.0,116.3351,116.6099,116.1932,116.4414,5699.0
2020-03-27 11:50:00,131.2,131.35,130.89,131.07,9308.0,116.3085,116.4414,116.0337,116.1932,9308.0
2020-03-27 11:55:00,130.97,131.13,130.41,130.52,4513.0,116.1046,116.2464,115.6081,115.7057,4513.0
2020-03-27 12:00:00,130.46,130.78,129.83,130.16,7474.0,115.6525,115.9361,115.094,115.3865,7474.0
2020-03-27 12:05:00,130.07,130.58,129.98,130.36,6881.0,115.3067,115.7588,115.2269,115.5638,6881.0
2020-03-27 12:10:00,130.05,130.47,129.93,130.01,3901.0,115.289,115.6613,115.1826,115.2535,3901.0
2020-03-27 12:15:00,130.18,130.44,129.88,130.33,5447.0,115.4042,115.6347,115.1383,115.5372,5447.0
2020-03-27 12:20:00,130.22,131.37,130.22,130.99,6209.0,115.4397,116.4592,115.4397,116.1223,6209.0
2020-03-27 12:25:00,130.8,131.47,130.79,131.13,3450.0,115.9539,116.5478,115.945,116.2464,3450.0
2020-03-27 12:30:00,131.25,132.4,131.24,131.6,3600.0,116.3528,117.3723,116.3439,116.6631,3600.0
2020-03-27 12:35:00,131.71,131.91,130.98,131.5,5287.0,116.7606,116.9379,116.1134,116.5744,5287.0
2020-03-27 12:40:00,131.26,131.47,130.87,131.35,6000.0,116.3617,116.5478,116.0159,116.4414,6000.0
2020-03-27 12:45:00,131.25,131.43,130.74,131.2,5645.0,116.3528,116.5124,115.9007,116.3085,5645.0
2020-03-27 12:50:00,131.02,131.8,130.71,131.73,4505.0,116.1489,116.8404,115.8741,116.7783,4505.0
2020-03-27 12:55:00,131.49,131.73,130.85,131.73,3678.0,116.5656,116.7783,115.9982,116.7783,3678.0
2020-03-27 13:00:00,131.2,131.86,131.2,131.57,3895.0,116.3085,116.8936,116.3085,116.6365,3895.0
2020-03-27 13:05:00,131.47,131.59,130.71,130.78,2100.0,116.5478,116.6542,115.8741,115.9361,2100.0
2020-03-27 13:10:00,130.72,131.32,130.72,131.02,4580.0,115.883,116.4149,115.883,116.1489,4580.0
2020-03-27 13:15:00,130.94,131.15,130.67,130.93,5906.0,116.078,116.2641,115.8386,116.0691,5906.0
2020-03-27 13:20:00,131.05,131.23,130.92,131.23,4621.0,116.1755,116.3351,116.0603,116.3351,4621.0
2020-03-27 13:25:00,131.24,131.46,130.74,130.91,5207.0,116.3439,116.539,115.9007,116.0514,5207.0
2020-03-27 13:30:00,130.89,132.06,130.68,131.97,3900.0,116.0337,117.0709,115.8475,116.9911,3900.0
2020-03-27 13:35:00,131.85,131.96,131.19,131.96,5065.0,116.8847,116.9822,116.2996,116.9822,5065.0
2020-03-27 13:40:00,132.02,132.99,131.84,132.99,8212.0,117.0354,117.8953,116.8758,117.8953,8212.0
2020-03-27 13:45:00,132.88,132.91,132.23,132.66,5376.0,117.7978,117.8244,117.2216,117.6028,5376.0
2020-03-27 13:50:00,132.67,132.75,132.19,132.19,5707.0,117.6116,117.6825,117.1861,117.1861,5707.0
2020-03-27 13:55:00,132.34,132.36,132.07,132.34,6819.0,117.3191,117.3368,117.0797,117.3191,6819.0
2020-03-27 14:00:00,132.15,132.7,132.04,132.39,15382.0,117.1506,117.6382,117.0531,117.3634,15382.0
2020-03-27 14:05:00,132.36,132.74,132.27,132.5,4099.0,117.3368,117.6737,117.257,117.4609,4099.0
2020-03-27 14:10:00,132.27,132.92,132.12,132.92,6428.0,117.257,117.8332,117.124,117.8332,6428.0
2020-03-27 14:15:00,132.83,133.31,132.75,133.25,4973.0,117.7535,118.179,117.6825,118.1258,4973.0
2020-03-27 14:20:00,133.07,133.28,132.52,132.59,4073.0,117.9662,118.1524,117.4786,117.5407,4073.0
2020-03-27 14:25:00,132.73,133.5,132.69,132.89,11522.0,117.6648,118.3474,117.6294,117.8067,11522.0
2020-03-27 14:30:00,132.84,134.36,132.84,133.49,29531.0,117.7623,119.1098,117.7623,118.3386,29531.0
2020-03-27 14:35:00,133.54,133.61,133.24,133.47,11353.0,118.3829,118.4449,118.1169,118.3208,11353.0
2020-03-27 14:40:00,133.35,133.66,133.3,133.61,7213.0,118.2144,118.4893,118.1701,118.4449,7213.0
2020-03-27 14:45:00,133.7,134.36,133.21,134.04,11288.0,118.5247,119.1098,118.0903,118.8261,11288.0
2020-03-27 14:50:00,134.14,134.61,133.72,134.5,11954.0,118.9148,119.3314,118.5424,119.2339,11954.0
2020-03-27 14:55:00,134.48,134.79,134.06,134.43,22926.0,119.2162,119.491,118.8439,119.1719,22926.0
2020-03-27 15:00:00,134.32,135.22,134.09,135.13,7336.0,119.0743,119.8722,118.8704,119.7924,7336.0
2020-03-27 15:05:00,135.06,135.22,134.53,134.97,12564.0,119.7304,119.8722,119.2605,119.6506,12564.0
2020-03-27 15:10:00,134.87,135.35,134.65,134.75,14486.0,119.5619,119.9874,119.3669,119.4555,14486.0
2020-03-27 15:15:00,134.77,135.11,134.15,134.98,16763.0,119.4733,119.7747,118.9236,119.6594,16763.0
2020-03-27 15:20:00,134.87,134.95,134.03,134.46,14275.0,119.5619,119.6328,118.8173,119.1985,14275.0
2020-03-27 15:25:00,134.55,135.51,134.43,135.42,16483.0,119.2782,120.1293,119.1719,120.0495,16483.0
2020-03-27 15:30:00,135.42,135.43,134.51,134.92,14535.0,120.0495,120.0584,119.2428,119.6062,14535.0
2020-03-27 15:35:00,135.01,135.04,134.16,134.36,16778.0,119.686,119.7126,118.9325,119.1098,16778.0
2020-03-27 15:40:00,134.2,134.28,133.45,133.86,19799.0,118.968,119.0389,118.3031,118.6666,19799.0
2020-03-27 15:45:00,133.94,134.43,133.4,133.52,34730.0,118.7375,119.1719,118.2588,118.3651,34730.0
2020-03-27 15:50:00,133.05,133.39,129.59,131.02,99189.0,117.9485,118.2499,114.8812,116.1489,99189.0
2020-03-27 15:55:00,131.14,131.32,130.33,130.83,100128.0,116.2553,116.4149,115.5372,115.9805,100128.0
2020-03-30 09:30:00,133.21,136.87,133.21,135.68,49389.0,118.0903,121.3349,118.0903,120.28,49389.0
2020-03-30 09:35:00,135.94,136.23,134.41,134.76,14340.0,120.5105,120.7676,119.1541,119.4644,14340.0
2020-03-30 09:40:00,134.17,136.13,134.09,134.09,9824.0,118.9414,120.6789,118.8704,118.8704,9824.0
2020-03-30 09:45:00,134.52,134.91,134.1,134.1,9416.0,119.2516,119.5974,118.8793,118.8793,9416.0
2020-03-30 09:50:00,134.1,135.29,134.1,134.68,10782.0,118.8793,119.9342,118.8793,119.3935,10782.0
2020-03-30 09:55:00,134.62,135.44,134.39,135.44,7074.0,119.3403,120.0672,119.1364,120.0672,7074.0
2020-03-30 10:00:00,135.92,135.99,134.95,135.99,12402.0,120.4927,120.5548,119.6328,120.5548,12402.0
2020-03-30 10:05:00,135.99,136.0,134.75,134.75,13804.0,120.5548,120.5637,119.4555,119.4555,13804.0
2020-03-30 10:10:00,134.75,135.12,134.41,134.77,12151.0,119.4555,119.7835,119.1541,119.4733,12151.0
2020-03-30 10:15:00,134.68,135.19,134.57,134.98,7265.0,119.3935,119.8456,119.296,119.6594,7265.0
2020-03-30 10:20:00,135.09,135.83,134.83,135.59,6432.0,119.7569,120.413,119.5265,120.2002,6432.0
2020-03-30 10:25:00,135.48,135.75,135.12,135.26,10060.0,120.1027,120.342,119.7835,119.9077,10060.0
2020-03-30 10:30:00,135.17,135.88,135.13,135.76,9253.0,119.8279,120.4573,119.7924,120.3509,9253.0
2020-03-30 10:35:00,135.86,136.57,135.86,136.56,7549.0,120.4395,121.069,120.4395,121.0601,7549.0
2020-03-30 10:40:00,136.59,136.6,135.76,136.22,14472.0,121.0867,121.0956,120.3509,120.7587,14472.0
2020-03-30 10:45:00,136.24,136.6,135.25,135.44,37521.0,120.7764,121.0956,119.8988,120.0672,37521.0
2020-03-30 10:50:00,135.44,135.44,134.43,134.87,7794.0,120.0672,120.0672,119.1719,119.5619,7794.0
2020-03-30 10:55:00,134.96,135.37,134.36,134.69,11969.0,119.6417,120.0052,119.1098,119.4023,11969.0
2020-03-30 11:00:00,134.66,135.49,134.66,135.49,5723.0,119.3758,120.1115,119.3758,120.1115,5723.0
2020-03-30 11:05:00,135.34,135.8,135.21,135.46,8685.0,119.9786,120.3864,119.8633,120.085,8685.0
2020-03-30 11:10:00,135.49,135.92,135.4,135.48,3545.0,120.1115,120.4927,120.0318,120.1027,3545.0
2020-03-30 11:15:00,135.48,135.51,135.2,135.24,9259.0,120.1027,120.1293,119.8545,119.8899,9259.0
2020-03-30 11:20:00,135.28,135.76,135.18,135.64,6306.0,119.9254,120.3509,119.8367,120.2445,6306.0
2020-03-30 11:25:00,135.6,135.87,135.51,135.69,5399.0,120.2091,120.4484,120.1293,120.2888,5399.0
2020-03-30 11:30:00,135.55,135.61,135.03,135.35,11961.0,120.1647,120.2179,119.7038,119.9874,11961.0
2020-03-30 11:35:00,135.24,135.46,135.1,135.36,10851.0,119.8899,120.085,119.7658,119.9963,10851.0
2020-03-30 11:40:00,135.43,135.87,135.21,135.66,8571.0,120.0584,120.4484,119.8633,120.2623,8571.0
2020-03-30 11:45:00,135.48,135.75,135.29,135.58,5801.0,120.1027,120.342,119.9342,120.1913,5801.0
2020-03-30 11:50:00,135.39,135.63,135.33,135.5,3609.0,120.0229,120.2357,119.9697,120.1204,3609.0
2020-03-30 11:55:00,135.58,135.58,135.0,135.16,9750.0,120.1913,120.1913,119.6772,119.819,9750.0
2020-03-30 12:00:00,135.2,135.31,134.93,135.28,4821.0,119.8545,119.952,119.6151,119.9254,4821.0
2020-03-30 12:05:00,135.28,135.37,134.82,135.21,7315.0,119.9254,120.0052,119.5176,119.8633,7315.0
2020-03-30 12:10:00,135.25,135.36,134.93,135.21,5029.0,119.8988,119.9963,119.6151,119.8633,5029.0
2020-03-30 12:15:00,135.25,135.38,135.04,135.18,4929.0,119.8988,120.014,119.7126,119.8367,4929.0
2020-03-30 12:20:00,135.04,135.24,134.66,134.8,10799.0,119.7126,119.8899,119.3758,119.4999,10799.0
2020-03-30 12:25:00,134.8,135.29,134.79,135.29,6375.0,119.4999,119.9342,119.491,119.9342,6375.0
2020-03-30 12:30:00,135.18,135.27,134.86,135.0,5447.0,119.8367,119.9165,119.5531,119.6772,5447.0
2020-03-30 12:35:00,134.95,135.55,134.89,135.55,6197.0,119.6328,120.1647,119.5796,120.1647,6197.0
2020-03-30 12:40:00,135.56,135.82,135.19,135.27,4134.0,120.1736,120.4041,119.8456,119.9165,4134.0
2020-03-30 12:45:00,135.35,135.63,135.21,135.58,5156.0,119.9874,120.2357,119.8633,120.1913,5156.0
2020-03-30 12:50:00,135.61,135.72,135.49,135.56,4224.0,120.2179,120.3154,120.1115,120.1736,4224.0
2020-03-30 12:55:00,135.33,135.73,135.19,135.56,3978.0,119.9697,120.3243,119.8456,120.1736,3978.0
2020-03-30 13:00:00,135.6,135.6,135.24,135.58,12391.0,120.2091,120.2091,119.8899,120.1913,12391.0
2020-03-30 13:05:00,135.47,135.67,135.22,135.47,5135.0,120.0938,120.2711,119.8722,120.0938,5135.0
2020-03-30 13:10:00,135.36,135.59,135.22,135.41,6946.0,119.9963,120.2002,119.8722,120.0406,6946.0
2020-03-30 13:15:00,135.51,135.82,135.44,135.69,4402.0,120.1293,120.4041,120.0672,120.2888,4402.0
2020-03-30 13:20:00,135.52,135.7,135.38,135.46,6830.0,120.1381,120.2977,120.014,120.085,6830.0
2020-03-30 13:25:00,135.39,135.67,135.08,135.36,6499.0,120.0229,120.2711,119.7481,119.9963,6499.0
2020-03-30 13:30:00,135.4,135.73,135.29,135.73,7058.0,120.0318,120.3243,119.9342,120.3243,7058.0
2020-03-30 13:35:00,135.89,135.89,135.28,135.52,5862.0,120.4661,120.4661,119.9254,120.1381,5862.0
2020-03-30 13:40:00,135.52,135.77,135.0,135.48,7127.0,120.1381,120.3598,119.6772,120.1027,7127.0
2020-03-30 13:45:00,135.62,135.92,135.46,135.92,2970.0,120.2268,120.4927,120.085,120.4927,2970.0
2020-03-30 13:50:00,135.9,136.06,135.62,135.67,5561.0,120.475,120.6168,120.2268,120.2711,5561.0
2020-03-30 13:55:00,135.52,135.67,135.29,135.33,7816.0,120.1381,120.2711,119.9342,119.9697,7816.0
2020-03-30 14:00:00,135.3,135.89,135.29,135.83,12842.0,119.9431,120.4661,119.9342,120.413,12842.0
2020-03-30 14:05:00,135.97,136.14,135.7,135.9,6646.0,120.5371,120.6878,120.2977,120.475,6646.0
2020-03-30 14:10:00,135.9,135.9,135.39,135.73,19217.0,120.475,120.475,120.0229,120.3243,19217.0
2020-03-30 14:15:00,135.65,135.83,135.52,135.72,5524.0,120.2534,120.413,120.1381,120.3154,5524.0
2020-03-30 14:20:00,135.72,136.05,135.46,135.9,5936.0,120.3154,120.608,120.085,120.475,5936.0
2020-03-30 14:25:00,135.9,136.05,135.52,136.05,5356.0,120.475,120.608,120.1381,120.608,5356.0
2020-03-30 14:30:00,136.09,136.65,135.91,136.63,7360.0,120.6434,121.1399,120.4839,121.1222,7360.0
2020-03-30 14:35:00,136.68,136.7,136.42,136.69,6006.0,121.1665,121.1842,120.936,121.1753,6006.0
2020-03-30 14:40:00,136.71,137.0,136.43,136.9,8497.0,121.1931,121.4502,120.9449,121.3615,8497.0
2020-03-30 14:45:00,136.92,136.92,136.34,136.59,5513.0,121.3792,121.3792,120.8651,121.0867,5513.0
2020-03-30 14:50:00,136.61,137.02,136.47,136.74,4540.0,121.1044,121.4679,120.9803,121.2197,4540.0
2020-03-30 14:55:00,136.82,137.01,136.66,137.01,8256.0,121.2906,121.459,121.1487,121.459,8256.0
2020-03-30 15:00:00,136.93,137.38,136.88,137.26,4753.0,121.3881,121.787,121.3438,121.6806,4753.0
2020-03-30 15:05:00,137.37,137.72,137.21,137.57,9266.0,121.7782,122.0884,121.6363,121.9555,9266.0
2020-03-30 15:10:00,137.58,138.01,137.33,137.8,8771.0,121.9643,122.3455,121.7427,122.1594,8771.0
2020-03-30 15:15:00,137.77,138.0,137.57,137.9,14443.0,122.1328,122.3367,121.9555,122.248,14443.0
2020-03-30 15:20:00,137.94,138.12,137.5,137.69,15510.0,122.2835,122.443,121.8934,122.0618,15510.0
2020-03-30 15:25:00,137.6,137.85,136.45,136.63,26666.0,121.9821,122.2037,120.9626,121.1222,26666.0
2020-03-30 15:30:00,136.79,137.05,136.43,136.68,20380.0,121.264,121.4945,120.9449,121.1665,20380.0
2020-03-30 15:35:00,136.59,137.3,136.4,137.29,15183.0,121.0867,121.7161,120.9183,121.7072,15183.0
2020-03-30 15:40:00,137.43,137.86,137.3,137.66,14168.0,121.8314,122.2125,121.7161,122.0352,14168.0
2020-03-30 15:45:00,137.72,137.89,137.31,137.82,27695.0,122.0884,122.2391,121.725,122.1771,27695.0
2020-03-30 15:50:00,137.9,138.62,137.38,137.7,42460.0,122.248,122.8863,121.787,122.0707,42460.0
2020-03-30 15:55:00,137.79,138.44,137.33,137.61,69692.0,122.1505,122.7267,121.7427,121.9909,69692.0
2020-03-31 09:30:00,136.85,138.05,132.99,133.48,36736.0,121.3172,122.381,117.8953,118.3297,36736.0
2020-03-31 09:35:00,133.53,135.29,132.5,134.59,31576.0,118.374,119.9342,117.4609,119.3137,31576.0
2020-03-31 09:40:00,134.56,135.32,134.03,134.52,13031.0,119.2871,119.9608,118.8173,119.2516,13031.0
2020-03-31 09:45:00,134.48,136.48,133.86,135.94,14653.0,119.2162,120.9892,118.6666,120.5105,14653.0
2020-03-31 09:50:00,135.72,135.72,134.27,134.35,8869.0,120.3154,120.3154,119.03,119.1009,8869.0
2020-03-31 09:55:00,134.57,134.71,133.98,134.46,16788.0,119.296,119.4201,118.7729,119.1985,16788.0
2020-03-31 10:00:00,134.39,134.72,133.77,134.42,11613.0,119.1364,119.4289,118.5868,119.163,11613.0
2020-03-31 10:05:00,134.33,134.51,133.61,133.85,8930.0,119.0832,119.2428,118.4449,118.6577,8930.0
2020-03-31 10:10:00,133.99,134.28,133.7,133.74,6813.0,118.7818,119.0389,118.5247,118.5602,6813.0
2020-03-31 10:15:00,133.89,134.7,133.6,134.59,11147.0,118.6931,119.4112,118.4361,119.3137,11147.0
2020-03-31 10:20:00,134.69,134.69,133.93,134.06,6991.0,119.4023,119.4023,118.7286,118.8439,6991.0
2020-03-31 10:25:00,134.08,134.64,134.03,134.12,11777.0,118.8616,119.358,118.8173,118.897,11777.0
2020-03-31 10:30:00,134.12,134.99,134.11,134.91,15397.0,118.897,119.6683,118.8882,119.5974,15397.0
2020-03-31 10:35:00,135.15,135.36,134.96,135.23,10892.0,119.8101,119.9963,119.6417,119.8811,10892.0
2020-03-31 10:40:00,135.25,135.86,135.09,135.58,16921.0,119.8988,120.4395,119.7569,120.1913,16921.0
2020-03-31 10:45:00,135.61,135.62,134.91,135.3,18415.0,120.2179,120.2268,119.5974,119.9431,18415.0
2020-03-31 10:50:00,135.31,135.37,134.89,135.24,31402.0,119.952,120.0052,119.5796,119.8899,31402.0
2020-03-31 10:55:00,135.18,135.25,134.85,135.13,9454.0,119.8367,119.8988,119.5442,119.7924,9454.0
2020-03-31 11:00:00,135.08,135.26,134.48,134.57,24934.0,119.7481,119.9077,119.2162,119.296,24934.0
2020-03-31 11:05:00,134.42,134.9,134.42,134.73,9311.0,119.163,119.5885,119.163,119.4378,9311.0
2020-03-31 11:10:00,134.91,135.27,134.72,135.15,7464.0,119.5974,119.9165,119.4289,119.8101,7464.0
2020-03-31 11:15:00,135.31,135.62,134.79,134.97,12766.0,119.952,120.2268,119.491,119.6506,12766.0
2020-03-31 11:20:00,135.02,135.23,134.81,135.03,7160.0,119.6949,119.8811,119.5087,119.7038,7160.0
2020-03-31 11:25:00,135.11,136.08,135.11,136.0,9170.0,119.7747,120.6346,119.7747,120.5637,9170.0
2020-03-31 11:30:00,136.04,136.27,135.85,136.19,10595.0,120.5991,120.803,120.4307,120.7321,10595.0
2020-03-31 11:35:00,136.28,136.98,136.28,136.88,10910.0,120.8119,121.4324,120.8119,121.3438,10910.0
2020-03-31 11:40:00,136.98,137.53,136.86,137.5,14230.0,121.4324,121.92,121.326,121.8934,14230.0
2020-03-31 11:45:00,137.52,137.61,137.03,137.22,9192.0,121.9111,121.9909,121.4768,121.6452,9192.0
2020-03-31 11:50:00,137.22,137.66,136.89,137.3,19203.0,121.6452,122.0352,121.3526,121.7161,19203.0
2020-03-31 11:55:00,137.28,137.6,136.56,136.56,18196.0,121.6984,121.9821,121.0601,121.0601,18196.0
2020-03-31 12:00:00,136.52,136.52,135.58,135.91,11098.0,121.0246,121.0246,120.1913,120.4839,11098.0
2020-03-31 12:05:00,135.84,136.18,135.64,136.18,4300.0,120.4218,120.7232,120.2445,120.7232,4300.0
2020-03-31 12:10:00,136.17,136.3,136.02,136.3,3467.0,120.7144,120.8296,120.5814,120.8296,3467.0
2020-03-31 12:15:00,136.31,136.32,135.76,135.9,5201.0,120.8385,120.8473,120.3509,120.475,5201.0
2020-03-31 12:20:00,135.97,135.97,135.21,135.36,5083.0,120.5371,120.5371,119.8633,119.9963,5083.0
2020-03-31 12:25:00,135.16,135.17,134.67,135.11,7300.0,119.819,119.8279,119.3846,119.7747,7300.0
2020-03-31 12:30:00,135.09,135.54,134.66,134.77,9506.0,119.7569,120.1559,119.3758,119.4733,9506.0
2020-03-31 12:35:00,134.65,134.65,133.76,133.9,9722.0,119.3669,119.3669,118.5779,118.702,9722.0
2020-03-31 12:40:00,133.9,134.5,133.9,134.25,5031.0,118.702,119.2339,118.702,119.0123,5031.0
2020-03-31 12:45:00,134.25,134.31,133.78,134.31,7600.0,119.0123,119.0655,118.5956,119.0655,7600.0
2020-03-31 12:50:00,134.16,134.19,133.82,134.09,3596.0,118.9325,118.9591,118.6311,118.8704,3596.0
2020-03-31 12:55:00,133.91,134.26,133.35,133.74,6887.0,118.7109,119.0212,118.2144,118.5602,6887.0
2020-03-31 13:00:00,133.74,134.29,133.74,134.0,5405.0,118.5602,119.0477,118.5602,118.7907,5405.0
2020-03-31 13:05:00,134.19,134.29,133.72,134.29,7261.0,118.9591,119.0477,118.5424,119.0477,7261.0
2020-03-31 13:10:00,134.15,134.66,133.9,134.66,6408.0,118.9236,119.3758,118.702,119.3758,6408.0
2020-03-31 13:15:00,134.53,134.54,133.77,133.94,5241.0,119.2605,119.2694,118.5868,118.7375,5241.0
2020-03-31 13:20:00,133.92,134.03,133.48,133.84,5114.0,118.7197,118.8173,118.3297,118.6488,5114.0
2020-03-31 13:25:00,133.97,134.07,133.43,133.47,5147.0,118.7641,118.8527,118.2854,118.3208,5147.0
2020-03-31 13:30:00,133.62,134.16,133.32,133.5,15326.0,118.4538,118.9325,118.1878,118.3474,15326.0
2020-03-31 13:35:00,133.5,133.51,133.11,133.3,13525.0,118.3474,118.3563,118.0017,118.1701,13525.0
2020-03-31 13:40:00,133.37,133.92,133.37,133.62,24057.0,118.2322,118.7197,118.2322,118.4538,24057.0
2020-03-31 13:45:00,133.63,133.92,133.55,133.63,5202.0,118.4627,118.7197,118.3917,118.4627,5202.0
2020-03-31 13:50:00,133.5,133.61,133.25,133.28,7503.0,118.3474,118.4449,118.1258,118.1524,7503.0
2020-03-31 13:55:00,133.29,133.93,133.29,133.7,8142.0,118.1613,118.7286,118.1613,118.5247,8142.0
2020-03-31 14:00:00,133.68,133.71,133.43,133.52,5878.0,118.507,118.5336,118.2854,118.3651,5878.0
2020-03-31 14:05:00,133.52,133.73,133.43,133.58,8223.0,118.3651,118.5513,118.2854,118.4183,8223.0
2020-03-31 14:10:00,133.59,133.66,133.0,133.02,7500.0,118.4272,118.4893,117.9042,117.9219,7500.0
2020-03-31 14:15:00,132.9,133.19,132.81,133.0,5813.0,117.8155,118.0726,117.7357,117.9042,5813.0
2020-03-31 14:20:00,133.04,133.47,132.98,133.44,5959.0,117.9396,118.3208,117.8864,118.2942,5959.0
2020-03-31 14:25:00,133.53,134.11,133.49,134.11,9542.0,118.374,118.8882,118.3386,118.8882,9542.0
2020-03-31 14:30:00,134.09,134.37,134.03,134.34,6234.0,118.8704,119.1187,118.8173,119.0921,6234.0
2020-03-31 14:35:00,134.44,134.85,134.44,134.74,10652.0,119.1807,119.5442,119.1807,119.4467,10652.0
2020-03-31 14:40:00,134.74,134.74,134.05,134.1,6956.0,119.4467,119.4467,118.835,118.8793,6956.0
2020-03-31 14:45:00,134.04,134.24,133.68,134.12,6759.0,118.8261,119.0034,118.507,118.897,6759.0
2020-03-31 14:50:00,134.09,134.68,134.07,134.27,5937.0,118.8704,119.3935,118.8527,119.03,5937.0
2020-03-31 14:55:00,134.22,134.5,133.76,133.77,6708.0,118.9857,119.2339,118.5779,118.5868,6708.0
2020-03-31 15:00:00,133.84,134.39,133.52,133.66,7391.0,118.6488,119.1364,118.3651,118.4893,7391.0
2020-03-31 15:05:00,133.66,133.79,133.34,133.34,7536.0,118.4893,118.6045,118.2056,118.2056,7536.0
2020-03-31 15:10:00,133.31,133.39,132.81,133.03,13365.0,118.179,118.2499,117.7357,117.9308,13365.0
2020-03-31 15:15:00,133.17,133.5,132.59,132.81,10432.0,118.0549,118.3474,117.5407,117.7357,10432.0
2020-03-31 15:20:00,132.57,132.61,132.08,132.27,10375.0,117.523,117.5584,117.0886,117.257,10375.0
2020-03-31 15:25:00,132.31,132.85,132.31,132.65,15716.0,117.2925,117.7712,117.2925,117.5939,15716.0
2020-03-31 15:30:00,132.61,133.15,132.56,133.15,17552.0,117.5584,118.0371,117.5141,118.0371,17552.0
2020-03-31 15:35:00,133.18,133.74,132.94,133.42,12530.0,118.0637,118.5602,117.851,118.2765,12530.0
2020-03-31 15:40:00,133.5,134.17,133.5,133.9,15060.0,118.3474,118.9414,118.3474,118.702,15060.0
2020-03-31 15:45:00,133.96,134.04,133.07,133.46,15236.0,118.7552,118.8261,117.9662,118.312,15236.0
2020-03-31 15:50:00,133.37,133.37,132.12,132.88,53476.0,118.2322,118.2322,117.124,117.7978,53476.0
2020-03-31 15:55:00,132.77,132.77,132.12,132.47,105531.0,117.7003,117.7003,117.124,117.4343,105531.0
2020-04-01 09:30:00,128.39,129.5,127.75,129.28,24348.0,113.8174,114.8014,113.2501,114.6064,24348.0
2020-04-01 09:35:00,129.07,130.91,128.87,130.04,12255.0,114.4202,116.0514,114.2429,115.2801,12255.0
2020-04-01 09:40:00,129.61,130.89,129.41,130.25,7705.0,114.8989,116.0337,114.7216,115.4663,7705.0
2020-04-01 09:45:00,130.22,131.0,129.99,131.0,4421.0,115.4397,116.1312,115.2358,116.1312,4421.0
2020-04-01 09:50:00,131.25,131.85,130.98,131.64,6939.0,116.3528,116.8847,116.1134,116.6985,6939.0
2020-04-01 09:55:00,131.52,131.62,130.51,131.06,5210.0,116.5922,116.6808,115.6968,116.1844,5210.0
2020-04-01 10:00:00,130.92,131.26,129.81,129.86,7253.0,116.0603,116.3617,115.0762,115.1206,7253.0
2020-04-01 10:05:00,129.95,131.46,129.95,131.17,6928.0,115.2003,116.539,115.2003,116.2819,6928.0
2020-04-01 10:10:00,131.17,131.86,131.17,131.77,13058.0,116.2819,116.8936,116.2819,116.8138,13058.0
2020-04-01 10:15:00,131.84,132.87,131.51,131.52,8949.0,116.8758,117.7889,116.5833,116.5922,8949.0
2020-04-01 10:20:00,131.5,132.53,131.48,132.08,9377.0,116.5744,117.4875,116.5567,117.0886,9377.0
2020-04-01 10:25:00,132.06,132.08,130.75,130.94,7080.0,117.0709,117.0886,115.9095,116.078,7080.0
2020-04-01 10:30:00,130.91,132.46,130.74,131.65,8017.0,116.0514,117.4255,115.9007,116.7074,8017.0
2020-04-01 10:35:00,131.66,132.23,131.17,131.6,13058.0,116.7163,117.2216,116.2819,116.6631,13058.0
2020-04-01 10:40:00,131.57,131.91,131.33,131.53,18710.0,116.6365,116.9379,116.4237,116.601,18710.0
2020-04-01 10:45:00,131.67,133.07,131.67,133.07,5662.0,116.7251,117.9662,116.7251,117.9662,5662.0
2020-04-01 10:50:00,133.05,133.65,132.57,133.15,14480.0,117.9485,118.4804,117.523,118.0371,14480.0
2020-04-01 10:55:00,132.98,133.48,132.36,132.36,13086.0,117.8864,118.3297,117.3368,117.3368,13086.0
2020-04-01 11:00:00,132.16,133.15,131.97,132.65,21064.0,117.1595,118.0371,116.9911,117.5939,21064.0
2020-04-01 11:05:00,132.84,132.9,132.43,132.85,7700.0,117.7623,117.8155,117.3989,117.7712,7700.0
2020-04-01 11:10:00,132.86,133.09,132.33,132.92,7760.0,117.7801,117.984,117.3102,117.8332,7760.0
2020-04-01 11:15:00,132.87,132.94,132.41,132.94,6856.0,117.7889,117.851,117.3811,117.851,6856.0
2020-04-01 11:20:00,132.71,133.02,132.56,132.8,14736.0,117.6471,117.9219,117.5141,117.7269,14736.0
2020-04-01 11:25:00,132.86,132.98,132.6,132.8,16399.0,117.7801,117.8864,117.5496,117.7269,16399.0
2020-04-01 11:30:00,132.84,132.84,131.78,132.01,9057.0,117.7623,117.7623,116.8226,117.0265,9057.0
2020-04-01 11:35:00,131.83,132.32,131.83,131.84,7496.0,116.867,117.3013,116.867,116.8758,7496.0
2020-04-01 11:40:00,131.83,131.98,131.2,131.75,10567.0,116.867,116.9999,116.3085,116.796,10567.0
2020-04-01 11:45:00,131.77,132.01,131.57,131.6,2466.0,116.8138,117.0265,116.6365,116.6631,2466.0
2020-04-01 11:50:00,131.83,132.35,131.58,132.34,10450.0,116.867,117.3279,116.6453,117.3191,10450.0
2020-04-01 11:55:00,132.34,132.59,131.96,132.06,4820.0,117.3191,117.5407,116.9822,117.0709,4820.0
2020-04-01 12:00:00,131.96,132.09,131.56,131.69,6862.0,116.9822,117.0975,116.6276,116.7429,6862.0
2020-04-01 12:05:00,131.74,132.34,131.52,132.34,8238.0,116.7872,117.3191,116.5922,117.3191,8238.0
2020-04-01 12:10:00,132.38,132.52,131.91,132.25,4585.0,117.3545,117.4786,116.9379,117.2393,4585.0
2020-04-01 12:15:00,132.24,132.86,132.13,132.31,6004.0,117.2304,117.7801,117.1329,117.2925,6004.0
2020-04-01 12:20:00,132.32,132.62,132.06,132.15,5738.0,117.3013,117.5673,117.0709,117.1506,5738.0
2020-04-01 12:25:00,132.24,132.44,131.84,132.18,7999.0,117.2304,117.4077,116.8758,117.1772,7999.0
2020-04-01 12:30:00,132.33,132.63,131.71,131.71,4565.0,117.3102,117.5762,116.7606,116.7606,4565.0
2020-04-01 12:35:00,131.82,132.33,131.7,132.26,7234.0,116.8581,117.3102,116.7517,117.2482,7234.0
2020-04-01 12:40:00,132.24,132.52,131.75,132.28,8335.0,117.2304,117.4786,116.796,117.2659,8335.0
2020-04-01 12:45:00,132.17,132.36,131.65,131.65,10545.0,117.1684,117.3368,116.7074,116.7074,10545.0
2020-04-01 12:50:00,131.82,131.82,131.11,131.46,6200.0,116.8581,116.8581,116.2287,116.539,6200.0
2020-04-01 12:55:00,131.42,132.07,131.37,132.02,5743.0,116.5035,117.0797,116.4592,117.0354,5743.0
2020-04-01 13:00:00,131.71,132.03,131.41,131.69,8548.0,116.7606,117.0443,116.4946,116.7429,8548.0
2020-04-01 13:05:00,131.59,132.13,131.35,131.77,8731.0,116.6542,117.1329,116.4414,116.8138,8731.0
2020-04-01 13:10:00,131.78,132.03,131.57,131.75,5220.0,116.8226,117.0443,116.6365,116.796,5220.0
2020-04-01 13:15:00,131.64,131.87,131.46,131.7,6895.0,116.6985,116.9024,116.539,116.7517,6895.0
2020-04-01 13:20:00,131.69,132.1,131.61,131.76,6357.0,116.7429,117.1063,116.6719,116.8049,6357.0
2020-04-01 13:25:00,131.74,131.98,131.64,131.88,5353.0,116.7872,116.9999,116.6985,116.9113,5353.0
2020-04-01 13:30:00,131.75,131.76,131.26,131.27,4474.0,116.796,116.8049,116.3617,116.3705,4474.0
2020-04-01 13:35:00,131.4,131.58,131.13,131.57,6049.0,116.4858,116.6453,116.2464,116.6365,6049.0
2020-04-01 13:40:00,131.59,131.79,131.33,131.45,4424.0,116.6542,116.8315,116.4237,116.5301,4424.0
2020-04-01 13:45:00,131.36,131.7,130.78,131.6,4636.0,116.4503,116.7517,115.9361,116.6631,4636.0
2020-04-01 13:50:00,131.35,131.69,131.23,131.62,5420.0,116.4414,116.7429,116.3351,116.6808,5420.0
2020-04-01 13:55:00,131.6,131.96,131.39,131.7,4626.0,116.6631,116.9822,116.4769,116.7517,4626.0
2020-04-01 14:00:00,131.48,131.93,131.48,131.74,4656.0,116.5567,116.9556,116.5567,116.7872,4656.0
2020-04-01 14:05:00,131.7,132.23,131.06,131.15,8575.0,116.7517,117.2216,116.1844,116.2641,8575.0
2020-04-01 14:10:00,131.18,132.12,131.18,131.85,8512.0,116.2907,117.124,116.2907,116.8847,8512.0
2020-04-01 14:15:00,131.76,131.8,130.87,131.23,7261.0,116.8049,116.8404,116.0159,116.3351,7261.0
2020-04-01 14:20:00,131.32,131.45,130.78,130.78,16313.0,116.4149,116.5301,115.9361,115.9361,16313.0
2020-04-01 14:25:00,130.95,131.55,130.95,131.01,9486.0,116.0868,116.6187,116.0868,116.14,9486.0
2020-04-01 14:30:00,130.95,131.05,130.24,130.8,11073.0,116.0868,116.1755,115.4574,115.9539,11073.0
2020-04-01 14:35:00,130.81,131.16,130.58,131.14,8265.0,115.9627,116.273,115.7588,116.2553,8265.0
2020-04-01 14:40:00,131.07,131.13,130.47,130.63,9476.0,116.1932,116.2464,115.6613,115.8032,9476.0
2020-04-01 14:45:00,130.69,130.89,130.4,130.59,8147.0,115.8564,116.0337,115.5993,115.7677,8147.0
2020-04-01 14:50:00,130.46,130.89,130.21,130.27,7476.0,115.6525,116.0337,115.4308,115.484,7476.0
2020-04-01 14:55:00,130.35,130.8,130.1,130.65,11733.0,115.5549,115.9539,115.3333,115.8209,11733.0
2020-04-01 15:00:00,130.51,131.13,130.4,130.57,8503.0,115.6968,116.2464,115.5993,115.75,8503.0
2020-04-01 15:05:00,130.4,130.63,130.03,130.27,8733.0,115.5993,115.8032,115.2713,115.484,8733.0
2020-04-01 15:10:00,130.26,130.57,130.2,130.24,4170.0,115.4752,115.75,115.422,115.4574,4170.0
2020-04-01 15:15:00,130.14,130.93,130.14,130.8,8871.0,115.3688,116.0691,115.3688,115.9539,8871.0
2020-04-01 15:20:00,130.72,130.87,130.19,130.28,11156.0,115.883,116.0159,115.4131,115.4929,11156.0
2020-04-01 15:25:00,130.29,130.51,130.05,130.05,13036.0,115.5018,115.6968,115.289,115.289,13036.0
2020-04-01 15:30:00,130.03,130.51,129.92,130.08,24825.0,115.2713,115.6968,115.1738,115.3156,24825.0
2020-04-01 15:35:00,130.02,130.27,129.66,129.68,15547.0,115.2624,115.484,114.9433,114.961,15547.0
2020-04-01 15:40:00,129.78,130.47,129.78,129.98,22675.0,115.0496,115.6613,115.0496,115.2269,22675.0
2020-04-01 15:45:00,129.94,131.4,129.93,131.4,24375.0,115.1915,116.4858,115.1826,116.4858,24375.0
2020-04-01 15:50:00,131.4,132.04,131.12,131.85,40270.0,116.4858,117.0531,116.2376,116.8847,40270.0
2020-04-01 15:55:00,132.0,132.08,131.1,131.66,102005.0,117.0177,117.0886,116.2198,116.7163,102005.0
2020-04-02 09:30:00,130.03,131.89,129.79,131.62,23883.0,115.2713,116.9202,115.0585,116.6808,23883.0
2020-04-02 09:35:00,131.38,132.45,131.38,132.04,4762.0,116.468,117.4166,116.468,117.0531,4762.0
2020-04-02 09:40:00,132.29,132.87,131.69,132.41,7130.0,117.2748,117.7889,116.7429,117.3811,7130.0
2020-04-02 09:45:00,132.22,133.72,131.95,133.21,14686.0,117.2127,118.5424,116.9733,118.0903,14686.0
2020-04-02 09:50:00,133.3,134.23,133.3,134.15,11100.0,118.1701,118.9946,118.1701,118.9236,11100.0
2020-04-02 09:55:00,134.17,134.82,134.11,134.25,7398.0,118.9414,119.5176,118.8882,119.0123,7398.0
2020-04-02 10:00:00,134.4,134.64,134.04,134.34,7877.0,119.1453,119.358,118.8261,119.0921,7877.0
2020-04-02 10:05:00,134.16,134.71,134.04,134.55,11230.0,118.9325,119.4201,118.8261,119.2782,11230.0
2020-04-02 10:10:00,134.55,134.95,134.42,134.69,12305.0,119.2782,119.6328,119.163,119.4023,12305.0
2020-04-02 10:15:00,134.6,134.91,134.58,134.74,6880.0,119.3226,119.5974,119.3048,119.4467,6880.0
2020-04-02 10:20:00,134.81,134.83,134.48,134.54,7535.0,119.5087,119.5265,119.2162,119.2694,7535.0
2020-04-02 10:25:00,134.7,135.11,134.48,135.03,10671.0,119.4112,119.7747,119.2162,119.7038,10671.0
2020-04-02 10:30:00,135.04,135.54,134.82,135.01,7564.0,119.7126,120.1559,119.5176,119.686,7564.0
2020-04-02 10:35:00,135.0,135.78,134.91,134.99,9536.0,119.6772,120.3686,119.5974,119.6683,9536.0
2020-04-02 10:40:00,134.9,135.39,134.47,134.85,15279.0,119.5885,120.0229,119.2073,119.5442,15279.0
2020-04-02 10:45:00,134.96,135.64,134.51,135.1,11874.0,119.6417,120.2445,119.2428,119.7658,11874.0
2020-04-02 10:50:00,134.94,135.62,134.8,134.93,7472.0,119.624,120.2268,119.4999,119.6151,7472.0
2020-04-02 10:55:00,135.08,135.21,134.59,134.89,4900.0,119.7481,119.8633,119.3137,119.5796,4900.0
2020-04-02 11:00:00,134.72,135.09,134.54,134.91,9926.0,119.4289,119.7569,119.2694,119.5974,9926.0
2020-04-02 11:05:00,135.11,135.16,134.5,134.71,9876.0,119.7747,119.819,119.2339,119.4201,9876.0
2020-04-02 11:10:00,134.64,134.92,134.43,134.65,15791.0,119.358,119.6062,119.1719,119.3669,15791.0
2020-04-02 11:15:00,134.87,134.87,134.46,134.49,28224.0,119.5619,119.5619,119.1985,119.225,28224.0
2020-04-02 11:20:00,134.49,134.49,133.72,134.05,11312.0,119.225,119.225,118.5424,118.835,11312.0
2020-04-02 11:25:00,134.06,134.06,133.3,133.44,15978.0,118.8439,118.8439,118.1701,118.2942,15978.0
2020-04-02 11:30:00,133.44,133.49,133.09,133.1,8536.0,118.2942,118.3386,117.984,117.9928,8536.0
2020-04-02 11:35:00,133.13,133.2,132.12,132.23,6993.0,118.0194,118.0815,117.124,117.2216,6993.0
2020-04-02 11:40:00,132.22,132.85,132.06,132.65,25935.0,117.2127,117.7712,117.0709,117.5939,25935.0
2020-04-02 11:45:00,132.65,133.22,132.5,133.22,12641.0,117.5939,118.0992,117.4609,118.0992,12641.0
2020-04-02 11:50:00,133.19,133.24,132.72,132.78,5487.0,118.0726,118.1169,117.6559,117.7091,5487.0
2020-04-02 11:55:00,132.76,133.18,132.47,133.09,8030.0,117.6914,118.0637,117.4343,117.984,8030.0
2020-04-02 12:00:00,133.16,133.49,132.93,133.27,11671.0,118.046,118.3386,117.8421,118.1435,11671.0
2020-04-02 12:05:00,133.35,133.64,133.35,133.64,800.0,118.2144,118.4715,118.2144,118.4715,800.0
2020-04-02 12:10:00,133.96,134.19,133.79,134.18,10158.0,118.7552,118.9591,118.6045,118.9502,10158.0
2020-04-02 12:15:00,133.95,134.24,133.73,134.17,8447.0,118.7463,119.0034,118.5513,118.9414,8447.0
2020-04-02 12:20:00,134.11,134.14,133.56,133.63,4818.0,118.8882,118.9148,118.4006,118.4627,4818.0
2020-04-02 12:25:00,133.68,133.87,133.55,133.6,4801.0,118.507,118.6754,118.3917,118.4361,4801.0
2020-04-02 12:30:00,133.56,133.65,133.23,133.23,7126.0,118.4006,118.4804,118.1081,118.1081,7126.0
2020-04-02 12:35:00,133.31,133.54,133.19,133.33,4443.0,118.179,118.3829,118.0726,118.1967,4443.0
2020-04-02 12:40:00,133.45,133.51,133.2,133.2,3875.0,118.3031,118.3563,118.0815,118.0815,3875.0
2020-04-02 12:45:00,133.4,133.41,132.9,133.14,11265.0,118.2588,118.2676,117.8155,118.0283,11265.0
2020-04-02 12:50:00,133.14,133.63,133.14,133.6,8684.0,118.0283,118.4627,118.0283,118.4361,8684.0
2020-04-02 12:55:00,133.45,133.45,133.08,133.3,3721.0,118.3031,118.3031,117.9751,118.1701,3721.0
2020-04-02 13:00:00,133.35,133.91,133.31,133.76,10704.0,118.2144,118.7109,118.179,118.5779,10704.0
2020-04-02 13:05:00,133.73,134.09,133.67,133.97,2935.0,118.5513,118.8704,118.4981,118.7641,2935.0
2020-04-02 13:10:00,133.85,133.87,133.45,133.54,6944.0,118.6577,118.6754,118.3031,118.3829,6944.0
2020-04-02 13:15:00,133.52,133.67,133.11,133.11,2944.0,118.3651,118.4981,118.0017,118.0017,2944.0
2020-04-02 13:20:00,133.13,134.1,132.98,133.8,6564.0,118.0194,118.8793,117.8864,118.6134,6564.0
2020-04-02 13:25:00,133.65,133.82,133.21,133.42,2899.0,118.4804,118.6311,118.0903,118.2765,2899.0
2020-04-02 13:30:00,133.41,133.88,133.28,133.68,8543.0,118.2676,118.6843,118.1524,118.507,8543.0
2020-04-02 13:35:00,133.85,134.2,133.85,134.04,4890.0,118.6577,118.968,118.6577,118.8261,4890.0
2020-04-02 13:40:00,133.9,134.11,133.7,133.92,5377.0,118.702,118.8882,118.5247,118.7197,5377.0
2020-04-02 13:45:00,133.91,133.91,133.56,133.73,3774.0,118.7109,118.7109,118.4006,118.5513,3774.0
2020-04-02 13:50:00,133.61,133.84,133.46,133.61,4274.0,118.4449,118.6488,118.312,118.4449,4274.0
2020-04-02 13:55:00,133.65,133.67,133.36,133.41,6522.0,118.4804,118.4981,118.2233,118.2676,6522.0
2020-04-02 14:00:00,133.36,133.36,132.81,133.09,8295.0,118.2233,118.2233,117.7357,117.984,8295.0
2020-04-02 14:05:00,133.04,133.29,132.87,133.05,4545.0,117.9396,118.1613,117.7889,117.9485,4545.0
2020-04-02 14:10:00,133.06,133.29,132.94,133.29,6439.0,117.9574,118.1613,117.851,118.1613,6439.0
2020-04-02 14:15:00,133.21,133.44,132.86,132.89,10856.0,118.0903,118.2942,117.7801,117.8067,10856.0
2020-04-02 14:20:00,132.87,133.29,132.86,133.02,6730.0,117.7889,118.1613,117.7801,117.9219,6730.0
2020-04-02 14:25:00,133.09,133.86,133.03,133.81,4815.0,117.984,118.6666,117.9308,118.6222,4815.0
2020-04-02 14:30:00,133.84,133.99,133.47,133.8,7668.0,118.6488,118.7818,118.3208,118.6134,7668.0
2020-04-02 14:35:00,133.78,134.32,133.78,134.1,4772.0,118.5956,119.0743,118.5956,118.8793,4772.0
2020-04-02 14:40:00,134.09,134.12,133.5,133.53,5790.0,118.8704,118.897,118.3474,118.374,5790.0
2020-04-02 14:45:00,133.46,133.9,133.21,133.49,4410.0,118.312,118.702,118.0903,118.3386,4410.0
2020-04-02 14:50:00,133.46,134.43,133.4,134.04,5116.0,118.312,119.1719,118.2588,118.8261,5116.0
2020-04-02 14:55:00,134.0,134.54,134.0,134.51,5033.0,118.7907,119.2694,118.7907,119.2428,5033.0
2020-04-02 15:00:00,134.6,134.67,134.18,134.44,6499.0,119.3226,119.3846,118.9502,119.1807,6499.0
2020-04-02 15:05:00,134.36,134.6,134.1,134.59,6423.0,119.1098,119.3226,118.8793,119.3137,6423.0
2020-04-02 15:10:00,134.54,134.65,134.26,134.42,8651.0,119.2694,119.3669,119.0212,119.163,8651.0
2020-04-02 15:15:00,134.46,134.8,134.31,134.66,28049.0,119.1985,119.4999,119.0655,119.3758,28049.0
2020-04-02 15:20:00,134.5,134.76,134.22,134.32,6300.0,119.2339,119.4644,118.9857,119.0743,6300.0
2020-04-02 15:25:00,134.34,134.39,133.77,134.03,10911.0,119.0921,119.1364,118.5868,118.8173,10911.0
2020-04-02 15:30:00,134.06,134.39,133.63,134.25,14363.0,118.8439,119.1364,118.4627,119.0123,14363.0
2020-04-02 15:35:00,134.34,134.51,133.74,134.01,14221.0,119.0921,119.2428,118.5602,118.7995,14221.0
2020-04-02 15:40:00,133.91,134.84,133.75,134.74,21979.0,118.7109,119.5353,118.569,119.4467,21979.0
2020-04-02 15:45:00,134.73,135.2,134.07,134.37,13300.0,119.4378,119.8545,118.8527,119.1187,13300.0
2020-04-02 15:50:00,134.57,136.26,134.57,135.85,39322.0,119.296,120.7941,119.296,120.4307,39322.0
2020-04-02 15:55:00,135.84,136.49,135.28,135.76,57695.0,120.4218,120.998,119.9254,120.3509,57695.0
2020-04-03 09:30:00,134.88,137.21,134.88,136.87,25376.0,119.5708,121.6363,119.5708,121.3349,25376.0
2020-04-03 09:35:00,136.84,138.18,136.83,137.44,11879.0,121.3083,122.4962,121.2995,121.8402,11879.0
2020-04-03 09:40:00,137.96,138.74,137.49,138.27,11507.0,122.3012,122.9927,121.8845,122.576,11507.0
2020-04-03 09:45:00,138.28,138.82,138.17,138.65,4229.0,122.5849,123.0636,122.4874,122.9129,4229.0
2020-04-03 09:50:00,138.65,139.21,138.1,139.0,8127.0,122.9129,123.4093,122.4253,123.2232,8127.0
2020-04-03 09:55:00,138.89,139.89,138.73,139.84,10391.0,123.1256,124.0121,122.9838,123.9678,10391.0
2020-04-03 10:00:00,139.89,140.09,138.69,139.1,10414.0,124.0121,124.1894,122.9483,123.3118,10414.0
2020-04-03 10:05:00,138.96,139.44,138.48,138.77,12487.0,123.1877,123.6132,122.7622,123.0193,12487.0
2020-04-03 10:10:00,138.93,139.04,138.14,138.15,13799.0,123.1611,123.2586,122.4608,122.4696,13799.0
2020-04-03 10:15:00,138.29,138.44,137.77,138.18,5867.0,122.5937,122.7267,122.1328,122.4962,5867.0
2020-04-03 10:20:00,138.13,138.86,138.11,138.86,10354.0,122.4519,123.099,122.4342,123.099,10354.0
2020-04-03 10:25:00,138.72,138.73,138.37,138.7,8630.0,122.9749,122.9838,122.6647,122.9572,8630.0
2020-04-03 10:30:00,138.56,139.04,138.56,138.92,9775.0,122.8331,123.2586,122.8331,123.1522,9775.0
2020-04-03 10:35:00,138.71,139.28,138.56,138.56,10343.0,122.9661,123.4714,122.8331,122.8331,10343.0
2020-04-03 10:40:00,138.66,138.92,138.4,138.78,10066.0,122.9217,123.1522,122.6913,123.0281,10066.0
2020-04-03 10:45:00,138.84,139.02,138.22,138.83,12223.0,123.0813,123.2409,122.5317,123.0724,12223.0
2020-04-03 10:50:00,138.82,139.04,138.62,138.85,30210.0,123.0636,123.2586,122.8863,123.0902,30210.0
2020-04-03 10:55:00,138.93,139.83,138.92,139.69,21408.0,123.1611,123.9589,123.1522,123.8348,21408.0
2020-04-03 11:00:00,139.61,140.29,139.29,139.36,18479.0,123.7639,124.3667,123.4802,123.5423,18479.0
2020-04-03 11:05:00,139.32,139.44,138.12,138.13,7874.0,123.5068,123.6132,122.443,122.4519,7874.0
2020-04-03 11:10:00,138.13,138.26,137.19,137.19,10644.0,122.4519,122.5671,121.6186,121.6186,10644.0
2020-04-03 11:15:00,137.18,137.26,136.69,137.03,12290.0,121.6097,121.6806,121.1753,121.4768,12290.0
2020-04-03 11:20:00,137.32,138.17,137.19,137.62,18831.0,121.7338,122.4874,121.6186,121.9998,18831.0
2020-04-03 11:25:00,137.64,138.17,137.29,137.29,9021.0,122.0175,122.4874,121.7072,121.7072,9021.0
2020-04-03 11:30:00,136.94,137.1,136.77,137.09,3166.0,121.397,121.5388,121.2463,121.5299,3166.0
2020-04-03 11:35:00,136.93,137.16,136.73,136.99,1884.0,121.3881,121.592,121.2108,121.4413,1884.0
2020-04-03 11:40:00,137.05,137.1,136.54,136.82,3096.0,121.4945,121.5388,121.0424,121.2906,3096.0
2020-04-03 11:45:00,136.89,136.96,136.23,136.78,4560.0,121.3526,121.4147,120.7676,121.2551,4560.0
2020-04-03 11:50:00,136.67,137.16,136.67,136.9,8756.0,121.1576,121.592,121.1576,121.3615,8756.0
2020-04-03 11:55:00,137.03,137.45,136.9,137.2,7013.0,121.4768,121.8491,121.3615,121.6275,7013.0
2020-04-03 12:00:00,137.15,137.45,137.03,137.44,11000.0,121.5831,121.8491,121.4768,121.8402,11000.0
2020-04-03 12:05:00,137.38,137.99,137.28,137.45,10595.0,121.787,122.3278,121.6984,121.8491,10595.0
2020-04-03 12:10:00,137.46,137.51,136.59,136.59,5872.0,121.8579,121.9023,121.0867,121.0867,5872.0
2020-04-03 12:15:00,136.72,136.76,136.1,136.32,3392.0,121.2019,121.2374,120.6523,120.8473,3392.0
2020-04-03 12:20:00,136.21,136.83,136.18,136.81,8381.0,120.7498,121.2995,120.7232,121.2817,8381.0
2020-04-03 12:25:00,136.53,137.07,136.39,137.0,2875.0,121.0335,121.5122,120.9094,121.4502,2875.0
2020-04-03 12:30:00,137.0,137.49,137.0,137.22,10898.0,121.4502,121.8845,121.4502,121.6452,10898.0
2020-04-03 12:35:00,137.14,137.53,137.14,137.53,4312.0,121.5743,121.92,121.5743,121.92,4312.0
2020-04-03 12:40:00,137.38,137.99,137.22,137.86,6233.0,121.787,122.3278,121.6452,122.2125,6233.0
2020-04-03 12:45:00,137.86,138.3,137.86,138.24,10349.0,122.2125,122.6026,122.2125,122.5494,10349.0
2020-04-03 12:50:00,138.24,138.87,138.24,138.78,11822.0,122.5494,123.1079,122.5494,123.0281,11822.0
2020-04-03 12:55:00,138.85,139.31,138.74,139.13,14304.0,123.0902,123.498,122.9927,123.3384,14304.0
2020-04-03 13:00:00,139.28,139.37,138.84,139.03,21997.0,123.4714,123.5512,123.0813,123.2497,21997.0
2020-04-03 13:05:00,138.65,138.71,138.31,138.71,4800.0,122.9129,122.9661,122.6115,122.9661,4800.0
2020-04-03 13:10:00,138.5,138.5,137.95,138.17,5011.0,122.7799,122.7799,122.2923,122.4874,5011.0
2020-04-03 13:15:00,138.17,138.38,137.97,138.23,3105.0,122.4874,122.6735,122.3101,122.5405,3105.0
2020-04-03 13:20:00,138.26,138.26,137.81,137.81,4356.0,122.5671,122.5671,122.1682,122.1682,4356.0
2020-04-03 13:25:00,137.73,137.73,137.29,137.48,2815.0,122.0973,122.0973,121.7072,121.8757,2815.0
2020-04-03 13:30:00,137.46,137.67,137.12,137.66,6654.0,121.8579,122.0441,121.5565,122.0352,6654.0
2020-04-03 13:35:00,137.53,137.99,137.53,137.95,5460.0,121.92,122.3278,121.92,122.2923,5460.0
2020-04-03 13:40:00,137.9,137.94,137.54,137.94,4238.0,122.248,122.2835,121.9289,122.2835,4238.0
2020-04-03 13:45:00,137.99,138.17,137.75,137.92,7171.0,122.3278,122.4874,122.115,122.2657,7171.0
2020-04-03 13:50:00,137.91,137.91,137.7,137.8,3004.0,122.2569,122.2569,122.0707,122.1594,3004.0
2020-04-03 13:55:00,137.82,137.99,137.34,137.64,10815.0,122.1771,122.3278,121.7516,122.0175,10815.0
2020-04-03 14:00:00,137.5,137.66,137.0,137.17,12409.0,121.8934,122.0352,121.4502,121.6009,12409.0
2020-04-03 14:05:00,137.15,137.19,136.92,137.19,8300.0,121.5831,121.6186,121.3792,121.6186,8300.0
2020-04-03 14:10:00,137.08,137.79,136.98,137.77,16802.0,121.5211,122.1505,121.4324,122.1328,16802.0
2020-04-03 14:15:00,137.92,138.06,137.77,137.77,13347.0,122.2657,122.3898,122.1328,122.1328,13347.0
2020-04-03 14:20:00,137.76,138.01,137.74,137.93,6551.0,122.1239,122.3455,122.1062,122.2746,6551.0
2020-04-03 14:25:00,137.86,138.35,137.79,138.28,7011.0,122.2125,122.6469,122.1505,122.5849,7011.0
2020-04-03 14:30:00,138.25,138.29,137.93,138.23,8156.0,122.5583,122.5937,122.2746,122.5405,8156.0
2020-04-03 14:35:00,138.15,138.24,138.05,138.24,5555.0,122.4696,122.5494,122.381,122.5494,5555.0
2020-04-03 14:40:00,138.29,138.61,138.15,138.15,7719.0,122.5937,122.8774,122.4696,122.4696,7719.0
2020-04-03 14:45:00,138.14,138.26,137.85,138.19,5516.0,122.4608,122.5671,122.2037,122.5051,5516.0
2020-04-03 14:50:00,138.2,138.66,138.12,138.59,6775.0,122.514,122.9217,122.443,122.8597,6775.0
2020-04-03 14:55:00,138.54,138.82,138.53,138.82,6758.0,122.8154,123.0636,122.8065,123.0636,6758.0
2020-04-03 15:00:00,138.85,139.0,138.45,138.48,7082.0,123.0902,123.2232,122.7356,122.7622,7082.0
2020-04-03 15:05:00,138.42,138.65,138.38,138.46,7455.0,122.709,122.9129,122.6735,122.7444,7455.0
2020-04-03 15:10:00,138.45,138.96,138.44,138.76,8154.0,122.7356,123.1877,122.7267,123.0104,8154.0
2020-04-03 15:15:00,138.89,139.28,138.68,139.07,6850.0,123.1256,123.4714,122.9395,123.2852,6850.0
2020-04-03 15:20:00,138.89,139.0,138.42,138.59,10328.0,123.1256,123.2232,122.709,122.8597,10328.0
2020-04-03 15:25:00,138.5,138.92,138.5,138.75,9321.0,122.7799,123.1522,122.7799,123.0015,9321.0
2020-04-03 15:30:00,138.66,138.91,138.43,138.48,13760.0,122.9217,123.1434,122.7178,122.7622,13760.0
2020-04-03 15:35:00,138.49,138.65,138.37,138.51,15720.0,122.771,122.9129,122.6647,122.7888,15720.0
2020-04-03 15:40:00,138.59,138.61,138.15,138.31,15720.0,122.8597,122.8774,122.4696,122.6115,15720.0
2020-04-03 15:45:00,138.35,139.45,138.35,139.29,25952.0,122.6469,123.6221,122.6469,123.4802,25952.0
2020-04-03 15:50:00,139.38,140.47,139.38,140.19,27024.0,123.56,124.5263,123.56,124.2781,27024.0
2020-04-03 15:55:00,140.24,140.41,139.51,139.77,73203.0,124.3224,124.4731,123.6753,123.9058,73203.0
2020-04-06 09:30:00,143.79,144.0,140.18,140.58,30848.0,127.4695,127.6556,124.2692,124.6238,30848.0
2020-04-06 09:35:00,140.52,141.6,140.04,140.05,20032.0,124.5706,125.528,124.1451,124.154,20032.0
2020-04-06 09:40:00,140.05,140.4,138.39,138.86,31336.0,124.154,124.4642,122.6824,123.099,31336.0
2020-04-06 09:45:00,139.08,139.42,138.06,139.41,10001.0,123.2941,123.5955,122.3898,123.5866,10001.0
2020-04-06 09:50:00,139.25,140.61,139.25,139.8,5493.0,123.4448,124.6504,123.4448,123.9323,5493.0
2020-04-06 09:55:00,139.71,139.86,138.94,138.94,7359.0,123.8526,123.9855,123.17,123.17,7359.0
2020-04-06 10:00:00,139.13,139.77,138.93,139.64,6070.0,123.3384,123.9058,123.1611,123.7905,6070.0
2020-04-06 10:05:00,139.65,140.59,139.64,140.5,9949.0,123.7994,124.6327,123.7905,124.5529,9949.0
2020-04-06 10:10:00,140.78,140.93,140.24,140.24,10556.0,124.8011,124.9341,124.3224,124.3224,10556.0
2020-04-06 10:15:00,140.24,140.43,140.13,140.38,7893.0,124.3224,124.4908,124.2249,124.4465,7893.0
2020-04-06 10:20:00,140.47,140.98,140.39,140.9,13270.0,124.5263,124.9784,124.4554,124.9075,13270.0
2020-04-06 10:25:00,140.98,141.33,140.54,140.85,18288.0,124.9784,125.2887,124.5884,124.8632,18288.0
2020-04-06 10:30:00,140.81,141.33,140.81,141.06,11414.0,124.8277,125.2887,124.8277,125.0493,11414.0
2020-04-06 10:35:00,141.12,141.89,141.12,141.54,7105.0,125.1025,125.7851,125.1025,125.4749,7105.0
2020-04-06 10:40:00,141.59,142.01,141.49,141.99,11295.0,125.5192,125.8915,125.4305,125.8738,11295.0
2020-04-06 10:45:00,142.14,142.14,141.73,141.82,3737.0,126.0068,126.0068,125.6433,125.7231,3737.0
2020-04-06 10:50:00,141.84,142.04,141.64,141.68,15819.0,125.7408,125.9181,125.5635,125.599,15819.0
2020-04-06 10:55:00,141.66,141.98,141.65,141.91,6689.0,125.5812,125.8649,125.5724,125.8029,6689.0
2020-04-06 11:00:00,141.87,142.51,141.73,142.51,7788.0,125.7674,126.3348,125.6433,126.3348,7788.0
2020-04-06 11:05:00,142.57,143.27,142.49,143.18,10328.0,126.3879,127.0085,126.317,126.9287,10328.0
2020-04-06 11:10:00,143.1,143.27,143.03,143.03,8096.0,126.8578,127.0085,126.7957,126.7957,8096.0
2020-04-06 11:15:00,143.1,143.14,142.62,143.01,5606.0,126.8578,126.8933,126.4323,126.778,5606.0
2020-04-06 11:20:00,142.84,142.99,142.6,142.72,6207.0,126.6273,126.7603,126.4145,126.5209,6207.0
2020-04-06 11:25:00,142.72,143.32,142.71,143.18,6010.0,126.5209,127.0528,126.5121,126.9287,6010.0
2020-04-06 11:30:00,143.24,143.3,143.04,143.13,6573.0,126.9819,127.0351,126.8046,126.8844,6573.0
2020-04-06 11:35:00,143.17,143.17,142.39,142.63,13383.0,126.9198,126.9198,126.2284,126.4411,13383.0
2020-04-06 11:40:00,142.64,142.99,142.58,142.62,8736.0,126.45,126.7603,126.3968,126.4323,8736.0
2020-04-06 11:45:00,142.56,143.23,142.54,143.22,5391.0,126.3791,126.973,126.3614,126.9642,5391.0
2020-04-06 11:50:00,143.24,143.72,143.1,143.54,8166.0,126.9819,127.4074,126.8578,127.2479,8166.0
2020-04-06 11:55:00,143.54,143.58,143.19,143.19,10175.0,127.2479,127.2833,126.9376,126.9376,10175.0
2020-04-06 12:00:00,143.16,143.21,142.76,142.91,5640.0,126.911,126.9553,126.5564,126.6894,5640.0
2020-04-06 12:05:00,142.91,142.98,142.65,142.76,5476.0,126.6894,126.7514,126.4589,126.5564,5476.0
2020-04-06 12:10:00,142.73,142.73,142.28,142.63,7043.0,126.5298,126.5298,126.1309,126.4411,7043.0
2020-04-06 12:15:00,142.61,142.81,142.56,142.81,6448.0,126.4234,126.6007,126.3791,126.6007,6448.0
2020-04-06 12:20:00,142.81,142.81,142.66,142.76,7243.0,126.6007,126.6007,126.4677,126.5564,7243.0
2020-04-06 12:25:00,142.65,142.8,142.57,142.72,3501.0,126.4589,126.5918,126.3879,126.5209,3501.0
2020-04-06 12:30:00,142.78,142.8,142.63,142.79,10221.0,126.5741,126.5918,126.4411,126.583,10221.0
2020-04-06 12:35:00,142.79,142.83,142.63,142.63,5862.0,126.583,126.6184,126.4411,126.4411,5862.0
2020-04-06 12:40:00,142.61,142.83,142.61,142.75,2539.0,126.4234,126.6184,126.4234,126.5475,2539.0
2020-04-06 12:45:00,142.77,142.9,142.71,142.79,3873.0,126.5652,126.6805,126.5121,126.583,3873.0
2020-04-06 12:50:00,142.77,143.13,142.67,143.13,4983.0,126.5652,126.8844,126.4766,126.8844,4983.0
2020-04-06 12:55:00,143.12,143.12,142.95,143.09,3237.0,126.8755,126.8755,126.7248,126.8489,3237.0
2020-04-06 13:00:00,143.12,143.25,143.04,143.14,3624.0,126.8755,126.9908,126.8046,126.8933,3624.0
2020-04-06 13:05:00,143.09,143.27,142.92,142.96,6424.0,126.8489,127.0085,126.6982,126.7337,6424.0
2020-04-06 13:10:00,143.01,143.06,142.75,142.79,3447.0,126.778,126.8223,126.5475,126.583,3447.0
2020-04-06 13:15:00,142.76,142.79,142.63,142.72,1863.0,126.5564,126.583,126.4411,126.5209,1863.0
2020-04-06 13:20:00,142.72,142.74,142.52,142.58,1901.0,126.5209,126.5387,126.3436,126.3968,1901.0
2020-04-06 13:25:00,142.63,142.83,142.56,142.68,4144.0,126.4411,126.6184,126.3791,126.4855,4144.0
2020-04-06 13:30:00,142.7,142.82,142.35,142.72,3922.0,126.5032,126.6096,126.1929,126.5209,3922.0
2020-04-06 13:35:00,142.66,142.95,142.52,142.88,3682.0,126.4677,126.7248,126.3436,126.6628,3682.0
2020-04-06 13:40:00,142.9,143.21,142.9,143.17,4085.0,126.6805,126.9553,126.6805,126.9198,4085.0
2020-04-06 13:45:00,143.07,143.14,142.9,143.06,6303.0,126.8312,126.8933,126.6805,126.8223,6303.0
2020-04-06 13:50:00,143.05,143.17,142.58,142.93,8306.0,126.8135,126.9198,126.3968,126.7071,8306.0
2020-04-06 13:55:00,142.94,143.26,142.78,143.23,5031.0,126.716,126.9996,126.5741,126.973,5031.0
2020-04-06 14:00:00,143.22,143.24,142.88,142.96,5755.0,126.9642,126.9819,126.6628,126.7337,5755.0
2020-04-06 14:05:00,143.0,143.0,142.65,142.83,5784.0,126.7691,126.7691,126.4589,126.6184,5784.0
2020-04-06 14:10:00,142.82,142.83,142.57,142.62,3519.0,126.6096,126.6184,126.3879,126.4323,3519.0
2020-04-06 14:15:00,142.63,142.69,142.27,142.28,5055.0,126.4411,126.4943,126.122,126.1309,5055.0
2020-04-06 14:20:00,142.16,142.25,142.05,142.21,3800.0,126.0245,126.1043,125.927,126.0688,3800.0
2020-04-06 14:25:00,142.24,142.35,142.12,142.28,4728.0,126.0954,126.1929,125.989,126.1309,4728.0
2020-04-06 14:30:00,142.26,142.36,142.0,142.09,3514.0,126.1131,126.2018,125.8826,125.9624,3514.0
2020-04-06 14:35:00,142.09,142.25,141.93,141.97,4964.0,125.9624,126.1043,125.8206,125.856,4964.0
2020-04-06 14:40:00,142.0,142.08,141.69,141.9,9230.0,125.8826,125.9536,125.6078,125.794,9230.0
2020-04-06 14:45:00,141.9,142.1,141.89,141.98,4655.0,125.794,125.9713,125.7851,125.8649,4655.0
2020-04-06 14:50:00,141.89,142.15,141.89,142.09,2432.0,125.7851,126.0156,125.7851,125.9624,2432.0
2020-04-06 14:55:00,142.09,142.19,142.04,142.07,5210.0,125.9624,126.0511,125.9181,125.9447,5210.0
2020-04-06 15:00:00,142.07,142.58,141.8,142.53,4275.0,125.9447,126.3968,125.7053,126.3525,4275.0
2020-04-06 15:05:00,142.55,142.8,142.54,142.64,4727.0,126.3702,126.5918,126.3614,126.45,4727.0
2020-04-06 15:10:00,142.7,142.8,142.25,142.25,7641.0,126.5032,126.5918,126.1043,126.1043,7641.0
2020-04-06 15:15:00,142.21,142.47,141.49,141.52,20346.0,126.0688,126.2993,125.4305,125.4571,20346.0
2020-04-06 15:20:00,141.53,141.9,141.47,141.9,10201.0,125.466,125.794,125.4128,125.794,10201.0
2020-04-06 15:25:00,141.97,142.31,141.73,142.31,6232.0,125.856,126.1575,125.6433,126.1575,6232.0
2020-04-06 15:30:00,142.31,142.8,142.3,142.4,10271.0,126.1575,126.5918,126.1486,126.2372,10271.0
2020-04-06 15:35:00,142.38,142.59,142.18,142.37,11218.0,126.2195,126.4057,126.0422,126.2106,11218.0
2020-04-06 15:40:00,142.36,142.59,142.23,142.59,15030.0,126.2018,126.4057,126.0865,126.4057,15030.0
2020-04-06 15:45:00,142.58,142.58,141.12,141.95,23339.0,126.3968,126.3968,125.1025,125.8383,23339.0
2020-04-06 15:50:00,141.98,142.93,141.98,142.46,28730.0,125.8649,126.7071,125.8649,126.2904,28730.0
2020-04-06 15:55:00,142.33,142.87,141.58,141.86,65331.0,126.1752,126.6539,125.5103,125.7585,65331.0
2020-04-07 09:30:00,142.15,144.62,142.15,143.13,42206.0,126.0156,128.2053,126.0156,126.8844,42206.0
2020-04-07 09:35:00,143.38,144.12,142.68,142.69,9795.0,127.106,127.762,126.4855,126.4943,9795.0
2020-04-07 09:40:00,143.0,143.47,142.21,142.21,8743.0,126.7691,127.1858,126.0688,126.0688,8743.0
2020-04-07 09:45:00,142.56,142.91,142.26,142.91,5538.0,126.3791,126.6894,126.1131,126.6894,5538.0
2020-04-07 09:50:00,142.84,143.25,142.83,143.11,6816.0,126.6273,126.9908,126.6184,126.8667,6816.0
2020-04-07 09:55:00,142.95,143.24,142.66,142.85,5211.0,126.7248,126.9819,126.4677,126.6362,5211.0
2020-04-07 10:00:00,142.91,142.91,142.16,142.5,14014.0,126.6894,126.6894,126.0245,126.3259,14014.0
2020-04-07 10:05:00,142.69,142.74,142.3,142.66,5883.0,126.4943,126.5387,126.1486,126.4677,5883.0
2020-04-07 10:10:00,142.63,143.18,142.38,143.18,13026.0,126.4411,126.9287,126.2195,126.9287,13026.0
2020-04-07 10:15:00,143.12,143.7,142.73,143.7,5697.0,126.8755,127.3897,126.5298,127.3897,5697.0
2020-04-07 10:20:00,143.56,143.62,143.08,143.19,8004.0,127.2656,127.3188,126.8401,126.9376,8004.0
2020-04-07 10:25:00,143.33,143.77,143.33,143.66,7860.0,127.0617,127.4517,127.0617,127.3542,7860.0
2020-04-07 10:30:00,143.66,144.44,143.57,144.33,7035.0,127.3542,128.0457,127.2744,127.9482,7035.0
2020-04-07 10:35:00,144.41,144.49,143.68,143.68,17965.0,128.0191,128.09,127.372,127.372,17965.0
2020-04-07 10:40:00,143.63,143.63,142.77,142.77,10235.0,127.3276,127.3276,126.5652,126.5652,10235.0
2020-04-07 10:45:00,142.94,143.68,142.94,143.67,9348.0,126.716,127.372,126.716,127.3631,9348.0
2020-04-07 10:50:00,143.55,143.64,143.16,143.35,17307.0,127.2567,127.3365,126.911,127.0794,17307.0
2020-04-07 10:55:00,143.34,143.34,142.74,142.74,7421.0,127.0706,127.0706,126.5387,126.5387,7421.0
2020-04-07 11:00:00,142.55,142.71,142.27,142.33,5571.0,126.3702,126.5121,126.122,126.1752,5571.0
2020-04-07 11:05:00,142.41,142.49,141.82,142.48,11240.0,126.2461,126.317,125.7231,126.3082,11240.0
2020-04-07 11:10:00,142.58,142.87,142.52,142.86,7241.0,126.3968,126.6539,126.3436,126.645,7241.0
2020-04-07 11:15:00,142.94,143.51,142.94,143.43,3576.0,126.716,127.2213,126.716,127.1503,3576.0
2020-04-07 11:20:00,143.4,143.85,143.28,143.35,10551.0,127.1237,127.5227,127.0174,127.0794,10551.0
2020-04-07 11:25:00,143.47,144.4,143.47,144.33,6444.0,127.1858,128.0102,127.1858,127.9482,6444.0
2020-04-07 11:30:00,144.33,144.56,144.02,144.19,14573.0,127.9482,128.1521,127.6734,127.8241,14573.0
2020-04-07 11:35:00,144.14,144.34,143.7,143.7,9271.0,127.7797,127.957,127.3897,127.3897,9271.0
2020-04-07 11:40:00,143.81,143.82,143.39,143.53,6666.0,127.4872,127.4961,127.1149,127.239,6666.0
2020-04-07 11:45:00,143.6,143.65,143.21,143.24,11206.0,127.301,127.3454,126.9553,126.9819,11206.0
2020-04-07 11:50:00,143.26,143.43,143.11,143.33,6215.0,126.9996,127.1503,126.8667,127.0617,6215.0
2020-04-07 11:55:00,143.28,143.45,143.12,143.24,10608.0,127.0174,127.1681,126.8755,126.9819,10608.0
2020-04-07 12:00:00,143.26,143.77,143.26,143.71,6980.0,126.9996,127.4517,126.9996,127.3986,6980.0
2020-04-07 12:05:00,143.79,144.18,143.75,144.18,9401.0,127.4695,127.8152,127.434,127.8152,9401.0
2020-04-07 12:10:00,144.23,144.23,143.89,143.89,4292.0,127.8595,127.8595,127.5581,127.5581,4292.0
2020-04-07 12:15:00,144.06,144.27,143.87,143.89,9688.0,127.7088,127.895,127.5404,127.5581,9688.0
2020-04-07 12:20:00,143.89,144.22,143.84,143.87,9056.0,127.5581,127.8507,127.5138,127.5404,9056.0
2020-04-07 12:25:00,143.98,144.51,143.98,144.15,12239.0,127.6379,128.1078,127.6379,127.7886,12239.0
2020-04-07 12:30:00,144.2,144.2,143.31,143.31,6427.0,127.8329,127.8329,127.044,127.044,6427.0
2020-04-07 12:35:00,143.32,143.48,143.18,143.22,5765.0,127.0528,127.1947,126.9287,126.9642,5765.0
2020-04-07 12:40:00,143.26,143.45,143.02,143.19,7677.0,126.9996,127.1681,126.7869,126.9376,7677.0
2020-04-07 12:45:00,143.12,143.12,142.88,142.97,7805.0,126.8755,126.8755,126.6628,126.7425,7805.0
2020-04-07 12:50:00,142.99,142.99,142.41,142.55,5798.0,126.7603,126.7603,126.2461,126.3702,5798.0
2020-04-07 12:55:00,142.56,142.56,142.05,142.19,7816.0,126.3791,126.3791,125.927,126.0511,7816.0
2020-04-07 13:00:00,142.19,142.76,141.88,142.64,9035.0,126.0511,126.5564,125.7763,126.45,9035.0
2020-04-07 13:05:00,142.71,142.78,142.43,142.43,5018.0,126.5121,126.5741,126.2638,126.2638,5018.0
2020-04-07 13:10:00,142.51,143.1,142.28,143.03,14746.0,126.3348,126.8578,126.1309,126.7957,14746.0
2020-04-07 13:15:00,142.97,143.06,142.83,142.83,6009.0,126.7425,126.8223,126.6184,126.6184,6009.0
2020-04-07 13:20:00,142.83,143.04,142.74,143.0,7699.0,126.6184,126.8046,126.5387,126.7691,7699.0
2020-04-07 13:25:00,142.93,143.34,142.81,143.34,5023.0,126.7071,127.0706,126.6007,127.0706,5023.0
2020-04-07 13:30:00,143.23,143.34,143.15,143.16,3941.0,126.973,127.0706,126.9021,126.911,3941.0
2020-04-07 13:35:00,143.21,143.21,142.92,142.92,10306.0,126.9553,126.9553,126.6982,126.6982,10306.0
2020-04-07 13:40:00,142.84,143.29,142.83,143.27,5831.0,126.6273,127.0262,126.6184,127.0085,5831.0
2020-04-07 13:45:00,143.19,143.52,143.18,143.45,6957.0,126.9376,127.2301,126.9287,127.1681,6957.0
2020-04-07 13:50:00,143.38,143.39,142.94,143.18,9106.0,127.106,127.1149,126.716,126.9287,9106.0
2020-04-07 13:55:00,143.1,143.12,142.87,143.1,5384.0,126.8578,126.8755,126.6539,126.8578,5384.0
2020-04-07 14:00:00,143.04,143.08,142.68,142.74,5828.0,126.8046,126.8401,126.4855,126.5387,5828.0
2020-04-07 14:05:00,142.74,142.84,142.55,142.68,6163.0,126.5387,126.6273,126.3702,126.4855,6163.0
2020-04-07 14:10:00,142.67,143.06,142.67,143.06,6960.0,126.4766,126.8223,126.4766,126.8223,6960.0
2020-04-07 14:15:00,142.98,143.06,141.98,141.98,8336.0,126.7514,126.8223,125.8649,125.8649,8336.0
2020-04-07 14:20:00,142.01,142.47,141.77,142.27,8578.0,125.8915,126.2993,125.6787,126.122,8578.0
2020-04-07 14:25:00,142.5,142.54,141.95,142.2,5842.0,126.3259,126.3614,125.8383,126.0599,5842.0
2020-04-07 14:30:00,141.96,142.05,141.58,141.69,4430.0,125.8472,125.927,125.5103,125.6078,4430.0
2020-04-07 14:35:00,141.64,141.64,141.19,141.46,3703.0,125.5635,125.5635,125.1646,125.4039,3703.0
2020-04-07 14:40:00,141.48,141.59,140.79,140.9,7465.0,125.4217,125.5192,124.81,124.9075,7465.0
2020-04-07 14:45:00,140.79,141.04,140.37,140.67,7464.0,124.81,125.0316,124.4377,124.7036,7464.0
2020-04-07 14:50:00,140.54,140.73,140.51,140.54,2569.0,124.5884,124.7568,124.5618,124.5884,2569.0
2020-04-07 14:55:00,140.5,140.56,140.03,140.1,10799.0,124.5529,124.6061,124.1362,124.1983,10799.0
2020-04-07 15:00:00,140.06,140.65,140.05,140.59,5455.0,124.1628,124.6859,124.154,124.6327,5455.0
2020-04-07 15:05:00,140.63,140.91,140.39,140.82,9744.0,124.6681,124.9164,124.4554,124.8366,9744.0
2020-04-07 15:10:00,140.75,140.84,140.5,140.64,8296.0,124.7745,124.8543,124.5529,124.677,8296.0
2020-04-07 15:15:00,140.57,141.04,140.4,140.71,25269.0,124.615,125.0316,124.4642,124.7391,25269.0
2020-04-07 15:20:00,140.72,141.02,140.48,140.69,21396.0,124.7479,125.0139,124.5352,124.7213,21396.0
2020-04-07 15:25:00,140.75,142.14,140.75,141.72,12693.0,124.7745,126.0068,124.7745,125.6344,12693.0
2020-04-07 15:30:00,141.76,142.13,141.5,142.04,19682.0,125.6699,125.9979,125.4394,125.9181,19682.0
2020-04-07 15:35:00,141.94,142.3,141.23,141.47,21792.0,125.8295,126.1486,125.2,125.4128,21792.0
2020-04-07 15:40:00,141.35,141.79,141.35,141.65,10437.0,125.3064,125.6965,125.3064,125.5724,10437.0
2020-04-07 15:45:00,141.68,142.93,141.59,142.93,19822.0,125.599,126.7071,125.5192,126.7071,19822.0
2020-04-07 15:50:00,142.36,142.36,141.11,141.6,24194.0,126.2018,126.2018,125.0937,125.528,24194.0
2020-04-07 15:55:00,141.54,141.88,141.05,141.24,46366.0,125.4749,125.7763,125.0405,125.2089,46366.0
2020-04-08 09:30:00,141.62,142.35,140.88,140.88,11080.0,125.5458,126.1929,124.8898,124.8898,11080.0
2020-04-08 09:35:00,141.4,141.62,140.8,141.32,2343.0,125.3507,125.5458,124.8188,125.2798,2343.0
2020-04-08 09:40:00,141.3,141.78,140.54,140.71,4341.0,125.2621,125.6876,124.5884,124.7391,4341.0
2020-04-08 09:45:00,140.96,141.26,140.67,140.98,5150.0,124.9607,125.2266,124.7036,124.9784,5150.0
2020-04-08 09:50:00,141.12,141.47,140.98,140.99,7151.0,125.1025,125.4128,124.9784,124.9873,7151.0
2020-04-08 09:55:00,140.99,141.26,140.67,140.96,8601.0,124.9873,125.2266,124.7036,124.9607,8601.0
2020-04-08 10:00:00,140.97,141.4,140.97,141.07,11737.0,124.9696,125.3507,124.9696,125.0582,11737.0
2020-04-08 10:05:00,141.13,141.38,140.96,141.31,9721.0,125.1114,125.333,124.9607,125.271,9721.0
2020-04-08 10:10:00,141.59,142.48,141.56,142.48,6124.0,125.5192,126.3082,125.4926,126.3082,6124.0
2020-04-08 10:15:00,142.36,142.95,142.23,142.85,8822.0,126.2018,126.7248,126.0865,126.6362,8822.0
2020-04-08 10:20:00,142.94,143.54,142.88,143.43,7476.0,126.716,127.2479,126.6628,127.1503,7476.0
2020-04-08 10:25:00,143.39,143.52,142.9,143.01,4271.0,127.1149,127.2301,126.6805,126.778,4271.0
2020-04-08 10:30:00,143.29,143.53,143.14,143.53,2502.0,127.0262,127.239,126.8933,127.239,2502.0
2020-04-08 10:35:00,143.36,143.42,143.13,143.3,5066.0,127.0883,127.1415,126.8844,127.0351,5066.0
2020-04-08 10:40:00,143.34,143.4,142.75,142.86,3130.0,127.0706,127.1237,126.5475,126.645,3130.0
2020-04-08 10:45:00,142.81,143.4,142.81,142.97,4282.0,126.6007,127.1237,126.6007,126.7425,4282.0
2020-04-08 10:50:00,143.22,143.22,142.67,142.68,2817.0,126.9642,126.9642,126.4766,126.4855,2817.0
2020-04-08 10:55:00,142.49,142.49,142.03,142.06,6244.0,126.317,126.317,125.9092,125.9358,6244.0
2020-04-08 11:00:00,142.09,142.2,141.91,141.91,2856.0,125.9624,126.0599,125.8029,125.8029,2856.0
2020-04-08 11:05:00,142.07,142.07,141.88,142.02,1640.0,125.9447,125.9447,125.7763,125.9004,1640.0
2020-04-08 11:10:00,142.02,142.85,142.02,142.71,4343.0,125.9004,126.6362,125.9004,126.5121,4343.0
2020-04-08 11:15:00,142.8,143.49,142.8,143.41,1398.0,126.5918,127.2035,126.5918,127.1326,1398.0
2020-04-08 11:20:00,143.43,143.61,143.36,143.55,3634.0,127.1503,127.3099,127.0883,127.2567,3634.0
2020-04-08 11:25:00,143.44,143.75,143.35,143.47,3904.0,127.1592,127.434,127.0794,127.1858,3904.0
2020-04-08 11:30:00,143.66,143.66,143.2,143.63,5500.0,127.3542,127.3542,126.9464,127.3276,5500.0
2020-04-08 11:35:00,143.64,143.98,143.52,143.82,5629.0,127.3365,127.6379,127.2301,127.4961,5629.0
2020-04-08 11:40:00,143.82,143.82,143.34,143.34,3954.0,127.4961,127.4961,127.0706,127.0706,3954.0
2020-04-08 11:45:00,143.46,143.62,143.33,143.53,3350.0,127.1769,127.3188,127.0617,127.239,3350.0
2020-04-08 11:50:00,143.37,143.4,143.19,143.27,1552.0,127.0971,127.1237,126.9376,127.0085,1552.0
2020-04-08 11:55:00,143.15,143.4,143.1,143.1,3174.0,126.9021,127.1237,126.8578,126.8578,3174.0
2020-04-08 12:00:00,143.08,143.08,142.76,142.86,2700.0,126.8401,126.8401,126.5564,126.645,2700.0
2020-04-08 12:05:00,142.79,142.87,142.67,142.69,3420.0,126.583,126.6539,126.4766,126.4943,3420.0
2020-04-08 12:10:00,142.68,142.68,142.36,142.47,2791.0,126.4855,126.4855,126.2018,126.2993,2791.0
2020-04-08 12:15:00,142.58,143.09,142.48,143.08,2623.0,126.3968,126.8489,126.3082,126.8401,2623.0
2020-04-08 12:20:00,143.02,143.16,142.99,143.08,1377.0,126.7869,126.911,126.7603,126.8401,1377.0
2020-04-08 12:25:00,143.19,143.2,142.94,142.94,1407.0,126.9376,126.9464,126.716,126.716,1407.0
2020-04-08 12:30:00,143.05,143.08,142.89,143.08,1000.0,126.8135,126.8401,126.6716,126.8401,1000.0
2020-04-08 12:35:00,143.08,143.47,142.93,143.47,4181.0,126.8401,127.1858,126.7071,127.1858,4181.0
2020-04-08 12:40:00,143.26,143.48,143.26,143.26,1900.0,126.9996,127.1947,126.9996,126.9996,1900.0
2020-04-08 12:45:00,143.33,143.53,143.25,143.32,5989.0,127.0617,127.239,126.9908,127.0528,5989.0
2020-04-08 12:50:00,143.29,143.34,142.86,143.02,1579.0,127.0262,127.0706,126.645,126.7869,1579.0
2020-04-08 12:55:00,142.94,142.99,142.63,142.71,2834.0,126.716,126.7603,126.4411,126.5121,2834.0
2020-04-08 13:00:00,142.71,142.85,142.63,142.85,2709.0,126.5121,126.6362,126.4411,126.6362,2709.0
2020-04-08 13:05:00,142.83,143.08,142.68,142.9,1751.0,126.6184,126.8401,126.4855,126.6805,1751.0
2020-04-08 13:10:00,142.83,142.83,142.72,142.73,1400.0,126.6184,126.6184,126.5209,126.5298,1400.0
2020-04-08 13:15:00,142.88,143.0,142.82,142.97,2744.0,126.6628,126.7691,126.6096,126.7425,2744.0
2020-04-08 13:20:00,143.09,143.09,142.9,142.94,2550.0,126.8489,126.8489,126.6805,126.716,2550.0
2020-04-08 13:25:00,142.98,143.15,142.87,142.94,5349.0,126.7514,126.9021,126.6539,126.716,5349.0
2020-04-08 13:30:00,142.97,143.04,142.88,143.0,6142.0,126.7425,126.8046,126.6628,126.7691,6142.0
2020-04-08 13:35:00,142.98,143.13,142.86,143.13,6140.0,126.7514,126.8844,126.645,126.8844,6140.0
2020-04-08 13:40:00,143.22,143.23,142.97,142.98,2751.0,126.9642,126.973,126.7425,126.7514,2751.0
2020-04-08 13:45:00,142.97,143.1,142.88,142.94,5449.0,126.7425,126.8578,126.6628,126.716,5449.0
2020-04-08 13:50:00,142.97,143.24,142.97,143.14,1300.0,126.7425,126.9819,126.7425,126.8933,1300.0
2020-04-08 13:55:00,143.1,143.23,142.88,143.17,2700.0,126.8578,126.973,126.6628,126.9198,2700.0
2020-04-08 14:00:00,143.17,143.25,142.99,143.03,3910.0,126.9198,126.9908,126.7603,126.7957,3910.0
2020-04-08 14:05:00,143.13,143.38,143.01,143.34,3079.0,126.8844,127.106,126.778,127.0706,3079.0
2020-04-08 14:10:00,143.34,143.44,143.21,143.28,2800.0,127.0706,127.1592,126.9553,127.0174,2800.0
2020-04-08 14:15:00,143.25,143.39,143.21,143.21,1971.0,126.9908,127.1149,126.9553,126.9553,1971.0
2020-04-08 14:20:00,143.24,143.45,143.11,143.45,2489.0,126.9819,127.1681,126.8667,127.1681,2489.0
2020-04-08 14:25:00,143.51,143.63,143.44,143.6,3458.0,127.2213,127.3276,127.1592,127.301,3458.0
2020-04-08 14:30:00,143.63,143.63,143.51,143.6,2000.0,127.3276,127.3276,127.2213,127.301,2000.0
2020-04-08 14:35:00,143.55,143.64,143.44,143.54,5389.0,127.2567,127.3365,127.1592,127.2479,5389.0
2020-04-08 14:40:00,143.61,143.63,143.44,143.44,5883.0,127.3099,127.3276,127.1592,127.1592,5883.0
2020-04-08 14:45:00,143.46,143.48,143.01,143.01,4690.0,127.1769,127.1947,126.778,126.778,4690.0
2020-04-08 14:50:00,143.1,143.21,143.06,143.15,6921.0,126.8578,126.9553,126.8223,126.9021,6921.0
2020-04-08 14:55:00,143.16,143.19,142.98,143.19,4800.0,126.911,126.9376,126.7514,126.9376,4800.0
2020-04-08 15:00:00,143.13,143.13,143.02,143.07,5678.0,126.8844,126.8844,126.7869,126.8312,5678.0
2020-04-08 15:05:00,143.04,143.04,142.75,142.84,7147.0,126.8046,126.8046,126.5475,126.6273,7147.0
2020-04-08 15:10:00,142.84,143.12,142.81,143.05,5954.0,126.6273,126.8755,126.6007,126.8135,5954.0
2020-04-08 15:15:00,143.12,143.48,143.11,143.47,5023.0,126.8755,127.1947,126.8667,127.1858,5023.0
2020-04-08 15:20:00,143.42,143.7,143.37,143.5,5826.0,127.1415,127.3897,127.0971,127.2124,5826.0
2020-04-08 15:25:00,143.55,143.73,143.55,143.64,5672.0,127.2567,127.4163,127.2567,127.3365,5672.0
2020-04-08 15:30:00,143.67,144.04,143.29,143.37,7445.0,127.3631,127.6911,127.0262,127.0971,7445.0
2020-04-08 15:35:00,143.39,143.41,142.64,142.88,6554.0,127.1149,127.1326,126.45,126.6628,6554.0
2020-04-08 15:40:00,142.88,143.07,142.51,142.95,5172.0,126.6628,126.8312,126.3348,126.7248,5172.0
2020-04-08 15:45:00,142.92,143.11,142.83,143.03,8081.0,126.6982,126.8667,126.6184,126.7957,8081.0
2020-04-08 15:50:00,143.81,143.99,143.6,143.61,12406.0,127.4872,127.6468,127.301,127.3099,12406.0
2020-04-08 15:55:00,143.42,143.58,142.37,142.71,40130.0,127.1415,127.2833,126.2106,126.5121,40130.0
2020-04-09 09:30:00,142.77,143.82,142.77,143.4,18623.0,126.5652,127.4961,126.5652,127.1237,18623.0
2020-04-09 09:35:00,143.5,144.19,143.07,143.69,11761.0,127.2124,127.8241,126.8312,127.3808,11761.0
2020-04-09 09:40:00,143.97,144.14,143.39,144.04,4600.0,127.629,127.7797,127.1149,127.6911,4600.0
2020-04-09 09:45:00,144.08,144.2,143.72,143.89,2600.0,127.7266,127.8329,127.4074,127.5581,2600.0
2020-04-09 09:50:00,143.76,144.11,143.06,143.19,14093.0,127.4429,127.7532,126.8223,126.9376,14093.0
2020-04-09 09:55:00,143.17,144.06,142.73,143.87,5109.0,126.9198,127.7088,126.5298,127.5404,5109.0
2020-04-09 10:00:00,143.87,144.49,143.84,143.97,6630.0,127.5404,128.09,127.5138,127.629,6630.0
2020-04-09 10:05:00,144.28,144.35,143.54,143.68,15922.0,127.9039,127.9659,127.2479,127.372,15922.0
2020-04-09 10:10:00,143.69,144.52,143.69,144.47,6168.0,127.3808,128.1166,127.3808,128.0723,6168.0
2020-04-09 10:15:00,144.52,144.8,144.06,144.59,7798.0,128.1166,128.3648,127.7088,128.1787,7798.0
2020-04-09 10:20:00,144.76,144.76,144.25,144.58,7828.0,128.3294,128.3294,127.8773,128.1698,7828.0
2020-04-09 10:25:00,144.58,145.23,144.52,145.01,8484.0,128.1698,128.746,128.1166,128.551,8484.0
2020-04-09 10:30:00,145.07,145.75,144.92,145.75,8354.0,128.6042,129.207,128.4712,129.207,8354.0
2020-04-09 10:35:00,145.75,147.35,145.75,147.0,4296.0,129.207,130.6254,129.207,130.3151,4296.0
2020-04-09 10:40:00,147.26,147.26,146.07,146.23,6271.0,130.5456,130.5456,129.4907,129.6325,6271.0
2020-04-09 10:45:00,146.25,146.9,146.24,146.6,6681.0,129.6503,130.2265,129.6414,129.9605,6681.0
2020-04-09 10:50:00,146.48,146.8,146.36,146.42,4432.0,129.8542,130.1378,129.7478,129.801,4432.0
2020-04-09 10:55:00,146.43,146.75,145.97,146.24,4384.0,129.8098,130.0935,129.402,129.6414,4384.0
2020-04-09 11:00:00,145.97,146.09,145.48,145.54,3857.0,129.402,129.5084,128.9677,129.0208,3857.0
2020-04-09 11:05:00,145.45,145.97,145.31,145.69,3751.0,128.9411,129.402,128.817,129.1538,3751.0
2020-04-09 11:10:00,145.81,145.87,145.56,145.77,1500.0,129.2602,129.3134,129.0386,129.2247,1500.0
2020-04-09 11:15:00,145.83,145.83,145.22,145.29,3375.0,129.2779,129.2779,128.7372,128.7992,3375.0
2020-04-09 11:20:00,145.31,145.39,145.0,145.08,1800.0,128.817,128.8879,128.5421,128.6131,1800.0
2020-04-09 11:25:00,145.02,146.05,145.02,145.41,4475.0,128.5599,129.473,128.5599,128.9056,4475.0
2020-04-09 11:30:00,145.34,145.63,145.34,145.56,1614.0,128.8435,129.1006,128.8435,129.0386,1614.0
2020-04-09 11:35:00,145.61,146.61,145.5,146.36,3250.0,129.0829,129.9694,128.9854,129.7478,3250.0
2020-04-09 11:40:00,146.44,146.57,146.25,146.46,3218.0,129.8187,129.9339,129.6503,129.8364,3218.0
2020-04-09 11:45:00,146.7,146.7,146.24,146.46,3838.0,130.0492,130.0492,129.6414,129.8364,3838.0
2020-04-09 11:50:00,146.34,146.44,145.78,146.11,2632.0,129.73,129.8187,129.2336,129.5261,2632.0
2020-04-09 11:55:00,146.11,146.21,146.04,146.18,2400.0,129.5261,129.6148,129.4641,129.5882,2400.0
2020-04-09 12:00:00,146.26,146.45,146.15,146.41,4930.0,129.6591,129.8276,129.5616,129.7921,4930.0
2020-04-09 12:05:00,146.4,146.49,146.25,146.49,1500.0,129.7832,129.863,129.6503,129.863,1500.0
2020-04-09 12:10:00,146.41,146.42,145.65,145.83,5195.0,129.7921,129.801,129.1184,129.2779,5195.0
2020-04-09 12:15:00,145.86,146.15,145.8,146.05,4201.0,129.3045,129.5616,129.2513,129.473,4201.0
2020-04-09 12:20:00,146.52,146.52,146.11,146.13,2562.0,129.8896,129.8896,129.5261,129.5439,2562.0
2020-04-09 12:25:00,146.1,146.17,145.87,145.87,5484.0,129.5173,129.5793,129.3134,129.3134,5484.0
2020-04-09 12:30:00,146.02,146.04,145.91,145.96,2639.0,129.4464,129.4641,129.3488,129.3932,2639.0
2020-04-09 12:35:00,146.02,146.19,145.91,146.11,2835.0,129.4464,129.5971,129.3488,129.5261,2835.0
2020-04-09 12:40:00,146.14,146.45,146.05,146.33,2532.0,129.5527,129.8276,129.473,129.7212,2532.0
2020-04-09 12:45:00,146.26,146.48,146.11,146.36,2212.0,129.6591,129.8542,129.5261,129.7478,2212.0
2020-04-09 12:50:00,146.41,146.47,146.21,146.37,2727.0,129.7921,129.8453,129.6148,129.7566,2727.0
2020-04-09 12:55:00,146.33,146.54,146.2,146.44,4509.0,129.7212,129.9073,129.6059,129.8187,4509.0
2020-04-09 13:00:00,146.57,146.65,146.38,146.4,2325.0,129.9339,130.0049,129.7655,129.7832,2325.0
2020-04-09 13:05:00,146.44,146.63,146.16,146.53,4751.0,129.8187,129.9871,129.5705,129.8985,4751.0
2020-04-09 13:10:00,146.53,146.59,146.34,146.49,1761.0,129.8985,129.9517,129.73,129.863,1761.0
2020-04-09 13:15:00,146.56,146.56,146.34,146.4,2717.0,129.9251,129.9251,129.73,129.7832,2717.0
2020-04-09 13:20:00,146.51,146.71,146.4,146.55,2251.0,129.8807,130.058,129.7832,129.9162,2251.0
2020-04-09 13:25:00,146.52,146.91,146.46,146.65,2391.0,129.8896,130.2353,129.8364,130.0049,2391.0
2020-04-09 13:30:00,146.74,146.77,146.49,146.53,3100.0,130.0846,130.1112,129.863,129.8985,3100.0
2020-04-09 13:35:00,146.55,146.55,146.2,146.24,5443.0,129.9162,129.9162,129.6059,129.6414,5443.0
2020-04-09 13:40:00,146.26,146.49,146.24,146.31,1500.0,129.6591,129.863,129.6414,129.7034,1500.0
2020-04-09 13:45:00,146.23,146.44,145.89,146.05,2590.0,129.6325,129.8187,129.3311,129.473,2590.0
2020-04-09 13:50:00,146.08,146.3,145.95,145.95,2703.0,129.4996,129.6946,129.3843,129.3843,2703.0
2020-04-09 13:55:00,145.94,146.18,145.74,146.03,2720.0,129.3754,129.5882,129.1981,129.4552,2720.0
2020-04-09 14:00:00,146.08,146.21,145.93,146.16,2200.0,129.4996,129.6148,129.3666,129.5705,2200.0
2020-04-09 14:05:00,146.1,146.1,145.83,145.95,4515.0,129.5173,129.5173,129.2779,129.3843,4515.0
2020-04-09 14:10:00,146.08,146.23,145.8,145.8,3367.0,129.4996,129.6325,129.2513,129.2513,3367.0
2020-04-09 14:15:00,145.75,145.86,145.48,145.53,3906.0,129.207,129.3045,128.9677,129.012,3906.0
2020-04-09 14:20:00,145.57,145.69,145.48,145.53,3658.0,129.0474,129.1538,128.9677,129.012,3658.0
2020-04-09 14:25:00,145.67,145.73,145.13,145.13,4620.0,129.1361,129.1893,128.6574,128.6574,4620.0
2020-04-09 14:30:00,145.35,145.89,145.31,145.38,5150.0,128.8524,129.3311,128.817,128.879,5150.0
2020-04-09 14:35:00,145.46,145.66,145.41,145.42,4532.0,128.9499,129.1272,128.9056,128.9145,4532.0
2020-04-09 14:40:00,145.6,145.64,145.31,145.64,4749.0,129.074,129.1095,128.817,129.1095,4749.0
2020-04-09 14:45:00,145.81,145.82,145.05,145.05,5131.0,129.2602,129.2691,128.5865,128.5865,5131.0
2020-04-09 14:50:00,145.21,145.21,144.44,144.45,5383.0,128.7283,128.7283,128.0457,128.0546,5383.0
2020-04-09 14:55:00,144.56,144.63,144.23,144.53,5478.0,128.1521,128.2141,127.8595,128.1255,5478.0
2020-04-09 15:00:00,144.62,144.62,144.24,144.38,6221.0,128.2053,128.2053,127.8684,127.9925,6221.0
2020-04-09 15:05:00,144.49,144.76,144.34,144.75,6352.0,128.09,128.3294,127.957,128.3205,6352.0
2020-04-09 15:10:00,144.79,144.89,144.63,144.68,7955.0,128.356,128.4446,128.2141,128.2585,7955.0
2020-04-09 15:15:00,144.78,144.86,144.47,144.49,7580.0,128.3471,128.418,128.0723,128.09,7580.0
2020-04-09 15:20:00,144.57,144.69,144.22,144.23,7197.0,128.1609,128.2673,127.8507,127.8595,7197.0
2020-04-09 15:25:00,144.27,144.4,143.81,144.4,9484.0,127.895,128.0102,127.4872,128.0102,9484.0
2020-04-09 15:30:00,144.43,144.92,144.43,144.78,6743.0,128.0368,128.4712,128.0368,128.3471,6743.0
2020-04-09 15:35:00,144.85,144.86,144.3,144.53,5977.0,128.4092,128.418,127.9216,128.1255,5977.0
2020-04-09 15:40:00,144.6,144.78,144.18,144.32,16874.0,128.1875,128.3471,127.8152,127.9393,16874.0
2020-04-09 15:45:00,144.46,144.52,143.69,143.69,11352.0,128.0634,128.1166,127.3808,127.3808,11352.0
2020-04-09 15:50:00,143.78,144.19,143.67,144.06,15685.0,127.4606,127.8241,127.3631,127.7088,15685.0
2020-04-09 15:55:00,143.95,144.14,143.46,143.72,43289.0,127.6113,127.7797,127.1769,127.4074,43289.0
2020-04-13 09:30:00,143.2,143.4,142.88,143.27,16485.0,126.9464,127.1237,126.6628,127.0085,16485.0
2020-04-13 09:35:00,143.53,144.42,143.5,144.16,4919.0,127.239,128.028,127.2124,127.7975,4919.0
2020-04-13 09:40:00,143.45,143.45,142.76,143.2,2316.0,127.1681,127.1681,126.5564,126.9464,2316.0
2020-04-13 09:45:00,143.07,143.25,142.62,142.7,2800.0,126.8312,126.9908,126.4323,126.5032,2800.0
2020-04-13 09:50:00,142.55,142.99,142.5,142.59,1325.0,126.3702,126.7603,126.3259,126.4057,1325.0
2020-04-13 09:55:00,142.25,142.51,141.54,141.54,3212.0,126.1043,126.3348,125.4749,125.4749,3212.0
2020-04-13 10:00:00,141.63,142.26,141.6,142.22,7474.0,125.5546,126.1131,125.528,126.0777,7474.0
2020-04-13 10:05:00,142.25,142.93,142.19,142.91,2705.0,126.1043,126.7071,126.0511,126.6894,2705.0
2020-04-13 10:10:00,142.66,142.68,142.02,142.12,2180.0,126.4677,126.4855,125.9004,125.989,2180.0
2020-04-13 10:15:00,141.97,142.19,141.7,141.94,3949.0,125.856,126.0511,125.6167,125.8295,3949.0
2020-04-13 10:20:00,141.99,142.15,141.67,141.67,2750.0,125.8738,126.0156,125.5901,125.5901,2750.0
2020-04-13 10:25:00,141.65,141.67,141.13,141.37,4100.0,125.5724,125.5901,125.1114,125.3242,4100.0
2020-04-13 10:30:00,141.43,142.75,141.43,142.43,15800.0,125.3773,126.5475,125.3773,126.2638,15800.0
2020-04-13 10:35:00,142.49,142.49,141.7,141.77,3883.0,126.317,126.317,125.6167,125.6787,3883.0
2020-04-13 10:40:00,141.67,142.66,141.67,142.66,4541.0,125.5901,126.4677,125.5901,126.4677,4541.0
2020-04-13 10:45:00,142.56,142.56,141.97,141.97,3041.0,126.3791,126.3791,125.856,125.856,3041.0
2020-04-13 10:50:00,141.88,142.24,141.81,142.24,1535.0,125.7763,126.0954,125.7142,126.0954,1535.0
2020-04-13 10:55:00,142.17,142.27,142.02,142.24,1301.0,126.0333,126.122,125.9004,126.0954,1301.0
2020-04-13 11:00:00,142.15,142.33,142.06,142.24,1840.0,126.0156,126.1752,125.9358,126.0954,1840.0
2020-04-13 11:05:00,142.09,142.12,141.81,141.87,1451.0,125.9624,125.989,125.7142,125.7674,1451.0
2020-04-13 11:10:00,141.76,141.99,141.67,141.67,3300.0,125.6699,125.8738,125.5901,125.5901,3300.0
2020-04-13 11:15:00,141.75,141.79,141.57,141.57,1300.0,125.661,125.6965,125.5015,125.5015,1300.0
2020-04-13 11:20:00,141.61,141.61,141.24,141.52,1741.0,125.5369,125.5369,125.2089,125.4571,1741.0
2020-04-13 11:25:00,141.68,142.14,141.58,142.06,3200.0,125.599,126.0068,125.5103,125.9358,3200.0
2020-04-13 11:30:00,142.01,142.2,141.89,142.01,1440.0,125.8915,126.0599,125.7851,125.8915,1440.0
2020-04-13 11:35:00,141.96,142.15,141.95,142.02,2700.0,125.8472,126.0156,125.8383,125.9004,2700.0
2020-04-13 11:40:00,141.91,142.04,141.76,141.87,2950.0,125.8029,125.9181,125.6699,125.7674,2950.0
2020-04-13 11:45:00,141.95,142.44,141.9,142.43,2896.0,125.8383,126.2727,125.794,126.2638,2896.0
2020-04-13 11:50:00,142.25,142.55,142.25,142.5,1000.0,126.1043,126.3702,126.1043,126.3259,1000.0
2020-04-13 11:55:00,142.5,142.84,142.44,142.66,3538.0,126.3259,126.6273,126.2727,126.4677,3538.0
2020-04-13 12:00:00,142.65,142.89,142.64,142.89,2002.0,126.4589,126.6716,126.45,126.6716,2002.0
2020-04-13 12:05:00,142.89,142.89,142.6,142.64,2242.0,126.6716,126.6716,126.4145,126.45,2242.0
2020-04-13 12:10:00,142.56,143.07,142.39,143.07,2240.0,126.3791,126.8312,126.2284,126.8312,2240.0
2020-04-13 12:15:00,142.95,143.19,142.92,143.13,1711.0,126.7248,126.9376,126.6982,126.8844,1711.0
2020-04-13 12:20:00,143.3,143.3,142.96,143.15,2244.0,127.0351,127.0351,126.7337,126.9021,2244.0
2020-04-13 12:25:00,143.07,143.14,142.98,143.12,2700.0,126.8312,126.8933,126.7514,126.8755,2700.0
2020-04-13 12:30:00,143.11,143.16,142.92,143.0,2930.0,126.8667,126.911,126.6982,126.7691,2930.0
2020-04-13 12:35:00,143.02,143.08,142.98,142.99,1800.0,126.7869,126.8401,126.7514,126.7603,1800.0
2020-04-13 12:40:00,143.05,143.06,142.98,142.99,800.0,126.8135,126.8223,126.7514,126.7603,800.0
2020-04-13 12:45:00,143.06,143.26,143.06,143.24,3608.0,126.8223,126.9996,126.8223,126.9819,3608.0
2020-04-13 12:50:00,143.1,143.1,142.57,142.66,2300.0,126.8578,126.8578,126.3879,126.4677,2300.0
2020-04-13 12:55:00,142.61,142.7,142.49,142.6,1007.0,126.4234,126.5032,126.317,126.4145,1007.0
2020-04-13 13:00:00,142.56,142.63,142.18,142.29,2449.0,126.3791,126.4411,126.0422,126.1397,2449.0
2020-04-13 13:05:00,142.31,142.47,142.24,142.45,1259.0,126.1575,126.2993,126.0954,126.2816,1259.0
2020-04-13 13:10:00,142.49,142.5,142.12,142.31,1700.0,126.317,126.3259,125.989,126.1575,1700.0
2020-04-13 13:15:00,142.2,142.4,142.17,142.22,1713.0,126.0599,126.2372,126.0333,126.0777,1713.0
2020-04-13 13:20:00,142.22,142.34,142.15,142.26,2870.0,126.0777,126.1841,126.0156,126.1131,2870.0
2020-04-13 13:25:00,142.2,142.2,141.91,142.02,1800.0,126.0599,126.0599,125.8029,125.9004,1800.0
2020-04-13 13:30:00,142.03,142.42,142.03,142.23,2086.0,125.9092,126.255,125.9092,126.0865,2086.0
2020-04-13 13:35:00,142.21,142.51,142.19,142.48,1902.0,126.0688,126.3348,126.0511,126.3082,1902.0
2020-04-13 13:40:00,142.38,142.56,142.38,142.46,1883.0,126.2195,126.3791,126.2195,126.2904,1883.0
2020-04-13 13:45:00,142.6,142.6,142.33,142.44,1793.0,126.4145,126.4145,126.1752,126.2727,1793.0
2020-04-13 13:50:00,142.54,142.7,142.35,142.36,3616.0,126.3614,126.5032,126.1929,126.2018,3616.0
2020-04-13 13:55:00,142.48,142.56,142.4,142.46,2512.0,126.3082,126.3791,126.2372,126.2904,2512.0
2020-04-13 14:00:00,142.47,142.64,142.37,142.64,1965.0,126.2993,126.45,126.2106,126.45,1965.0
2020-04-13 14:05:00,142.58,142.63,142.1,142.25,3131.0,126.3968,126.4411,125.9713,126.1043,3131.0
2020-04-13 14:10:00,142.11,142.15,141.81,141.86,1247.0,125.9802,126.0156,125.7142,125.7585,1247.0
2020-04-13 14:15:00,141.78,141.95,141.77,141.81,1671.0,125.6876,125.8383,125.6787,125.7142,1671.0
2020-04-13 14:20:00,141.9,142.14,141.62,142.14,5314.0,125.794,126.0068,125.5458,126.0068,5314.0
2020-04-13 14:25:00,141.95,142.15,141.66,142.09,1854.0,125.8383,126.0156,125.5812,125.9624,1854.0
2020-04-13 14:30:00,142.38,142.4,142.12,142.32,3933.0,126.2195,126.2372,125.989,126.1663,3933.0
2020-04-13 14:35:00,142.36,142.4,142.09,142.09,3772.0,126.2018,126.2372,125.9624,125.9624,3772.0
2020-04-13 14:40:00,142.18,142.18,141.93,141.99,1546.0,126.0422,126.0422,125.8206,125.8738,1546.0
2020-04-13 14:45:00,141.93,142.26,141.86,142.21,2339.0,125.8206,126.1131,125.7585,126.0688,2339.0
2020-04-13 14:50:00,142.28,142.35,142.13,142.31,4109.0,126.1309,126.1929,125.9979,126.1575,4109.0
2020-04-13 14:55:00,142.28,142.5,142.18,142.48,3143.0,126.1309,126.3259,126.0422,126.3082,3143.0
2020-04-13 15:00:00,142.45,142.45,141.96,142.11,4512.0,126.2816,126.2816,125.8472,125.9802,4512.0
2020-04-13 15:05:00,142.03,142.13,141.89,141.92,2038.0,125.9092,125.9979,125.7851,125.8117,2038.0
2020-04-13 15:10:00,141.99,142.08,141.74,141.83,3430.0,125.8738,125.9536,125.6522,125.7319,3430.0
2020-04-13 15:15:00,141.81,142.56,141.73,142.56,3323.0,125.7142,126.3791,125.6433,126.3791,3323.0
2020-04-13 15:20:00,142.58,142.76,142.47,142.61,4801.0,126.3968,126.5564,126.2993,126.4234,4801.0
2020-04-13 15:25:00,142.54,142.61,142.4,142.56,3401.0,126.3614,126.4234,126.2372,126.3791,3401.0
2020-04-13 15:30:00,142.59,142.96,142.4,142.8,3447.0,126.4057,126.7337,126.2372,126.5918,3447.0
2020-04-13 15:35:00,142.95,143.21,142.74,143.14,8143.0,126.7248,126.9553,126.5387,126.8933,8143.0
2020-04-13 15:40:00,143.15,143.41,143.07,143.23,9966.0,126.9021,127.1326,126.8312,126.973,9966.0
2020-04-13 15:45:00,143.27,143.63,143.07,143.59,10492.0,127.0085,127.3276,126.8312,127.2922,10492.0
2020-04-13 15:50:00,143.69,143.69,142.63,142.89,24586.0,127.3808,127.3808,126.4411,126.6716,24586.0
2020-04-13 15:55:00,142.89,142.96,142.3,142.65,39865.0,126.6716,126.7337,126.1486,126.4589,39865.0
2020-04-14 09:30:00,143.85,144.0,141.76,142.49,48539.0,127.5227,127.6556,125.6699,126.317,48539.0
2020-04-14 09:35:00,142.69,144.39,142.69,144.05,8343.0,126.4943,128.0014,126.4943,127.7,8343.0
2020-04-14 09:40:00,143.87,143.92,142.99,143.13,16268.0,127.5404,127.5847,126.7603,126.8844,16268.0
2020-04-14 09:45:00,143.39,144.1,143.26,143.87,7860.0,127.1149,127.7443,126.9996,127.5404,7860.0
2020-04-14 09:50:00,143.99,143.99,143.45,143.6,6622.0,127.6468,127.6468,127.1681,127.301,6622.0
2020-04-14 09:55:00,143.63,144.41,143.45,144.28,11326.0,127.3276,128.0191,127.1681,127.9039,11326.0
2020-04-14 10:00:00,144.2,144.84,144.09,144.74,7863.0,127.8329,128.4003,127.7354,128.3116,7863.0
2020-04-14 10:05:00,144.82,145.07,144.28,144.36,13396.0,128.3826,128.6042,127.9039,127.9748,13396.0
2020-04-14 10:10:00,144.37,145.01,144.13,145.01,25190.0,127.9836,128.551,127.7709,128.551,25190.0
2020-04-14 10:15:00,145.09,145.72,145.09,145.6,8484.0,128.6219,129.1804,128.6219,129.074,8484.0
2020-04-14 10:20:00,145.75,145.76,145.53,145.63,8118.0,129.207,129.2159,129.012,129.1006,8118.0
2020-04-14 10:25:00,145.66,146.1,145.55,146.05,7760.0,129.1272,129.5173,129.0297,129.473,7760.0
2020-04-14 10:30:00,145.99,146.27,145.98,146.27,6716.0,129.4198,129.668,129.4109,129.668,6716.0
2020-04-14 10:35:00,146.35,146.43,145.96,146.33,6420.0,129.7389,129.8098,129.3932,129.7212,6420.0
2020-04-14 10:40:00,146.34,146.4,145.99,146.21,6122.0,129.73,129.7832,129.4198,129.6148,6122.0
2020-04-14 10:45:00,146.3,146.47,145.91,146.09,4466.0,129.6946,129.8453,129.3488,129.5084,4466.0
2020-04-14 10:50:00,146.19,146.78,146.19,146.44,5225.0,129.5971,130.1201,129.5971,129.8187,5225.0
2020-04-14 10:55:00,146.6,146.6,146.01,146.02,6858.0,129.9605,129.9605,129.4375,129.4464,6858.0
2020-04-14 11:00:00,145.86,146.45,145.86,146.3,5712.0,129.3045,129.8276,129.3045,129.6946,5712.0
2020-04-14 11:05:00,146.17,146.5,146.06,146.49,4528.0,129.5793,129.8719,129.4818,129.863,4528.0
2020-04-14 11:10:00,146.34,146.37,146.07,146.12,11643.0,129.73,129.7566,129.4907,129.535,11643.0
2020-04-14 11:15:00,146.18,146.5,146.06,146.43,7470.0,129.5882,129.8719,129.4818,129.8098,7470.0
2020-04-14 11:20:00,146.44,146.53,146.14,146.15,6219.0,129.8187,129.8985,129.5527,129.5616,6219.0
2020-04-14 11:25:00,146.22,146.47,145.97,146.07,7049.0,129.6237,129.8453,129.402,129.4907,7049.0
2020-04-14 11:30:00,146.19,146.43,146.11,146.31,4549.0,129.5971,129.8098,129.5261,129.7034,4549.0
2020-04-14 11:35:00,146.31,146.59,146.29,146.59,4771.0,129.7034,129.9517,129.6857,129.9517,4771.0
2020-04-14 11:40:00,146.54,146.68,146.4,146.56,5387.0,129.9073,130.0315,129.7832,129.9251,5387.0
2020-04-14 11:45:00,146.41,146.44,146.14,146.34,3501.0,129.7921,129.8187,129.5527,129.73,3501.0
2020-04-14 11:50:00,146.44,146.58,146.38,146.41,10804.0,129.8187,129.9428,129.7655,129.7921,10804.0
2020-04-14 11:55:00,146.38,146.39,146.07,146.07,4836.0,129.7655,129.7744,129.4907,129.4907,4836.0
2020-04-14 12:00:00,146.15,146.39,146.14,146.18,7618.0,129.5616,129.7744,129.5527,129.5882,7618.0
2020-04-14 12:05:00,146.13,146.23,145.85,145.93,4518.0,129.5439,129.6325,129.2957,129.3666,4518.0
2020-04-14 12:10:00,145.85,145.85,145.62,145.64,4309.0,129.2957,129.2957,129.0918,129.1095,4309.0
2020-04-14 12:15:00,145.62,146.15,145.6,146.15,2164.0,129.0918,129.5616,129.074,129.5616,2164.0
2020-04-14 12:20:00,146.03,146.36,145.97,146.29,4804.0,129.4552,129.7478,129.402,129.6857,4804.0
2020-04-14 12:25:00,146.35,146.78,146.35,146.41,2859.0,129.7389,130.1201,129.7389,129.7921,2859.0
2020-04-14 12:30:00,146.42,146.55,146.28,146.54,2551.0,129.801,129.9162,129.6769,129.9073,2551.0
2020-04-14 12:35:00,146.42,146.43,146.23,146.32,1767.0,129.801,129.8098,129.6325,129.7123,1767.0
2020-04-14 12:40:00,146.32,146.45,146.23,146.41,2955.0,129.7123,129.8276,129.6325,129.7921,2955.0
2020-04-14 12:45:00,146.34,146.44,146.16,146.24,4149.0,129.73,129.8187,129.5705,129.6414,4149.0
2020-04-14 12:50:00,146.22,146.42,146.22,146.42,1600.0,129.6237,129.801,129.6237,129.801,1600.0
2020-04-14 12:55:00,146.4,146.85,146.4,146.67,3571.0,129.7832,130.1822,129.7832,130.0226,3571.0
2020-04-14 13:00:00,146.66,146.66,146.41,146.44,2189.0,130.0137,130.0137,129.7921,129.8187,2189.0
2020-04-14 13:05:00,146.41,146.73,146.41,146.73,5104.0,129.7921,130.0758,129.7921,130.0758,5104.0
2020-04-14 13:10:00,146.66,147.09,146.66,147.08,4321.0,130.0137,130.3949,130.0137,130.3861,4321.0
2020-04-14 13:15:00,147.1,147.14,146.93,147.1,3146.0,130.4038,130.4392,130.2531,130.4038,3146.0
2020-04-14 13:20:00,147.06,147.25,147.06,147.09,3542.0,130.3683,130.5368,130.3683,130.3949,3542.0
2020-04-14 13:25:00,147.18,147.23,146.79,146.94,10460.0,130.4747,130.519,130.129,130.2619,10460.0
2020-04-14 13:30:00,146.98,147.15,146.94,147.08,5425.0,130.2974,130.4481,130.2619,130.3861,5425.0
2020-04-14 13:35:00,147.16,147.19,146.79,146.94,5372.0,130.457,130.4836,130.129,130.2619,5372.0
2020-04-14 13:40:00,146.99,147.14,146.93,146.95,1861.0,130.3063,130.4392,130.2531,130.2708,1861.0
2020-04-14 13:45:00,146.93,147.19,146.92,147.12,3417.0,130.2531,130.4836,130.2442,130.4215,3417.0
2020-04-14 13:50:00,147.07,147.42,147.07,147.35,1816.0,130.3772,130.6875,130.3772,130.6254,1816.0
2020-04-14 13:55:00,147.38,147.46,147.36,147.38,1969.0,130.652,130.7229,130.6343,130.652,1969.0
2020-04-14 14:00:00,147.4,147.46,147.16,147.21,2779.0,130.6697,130.7229,130.457,130.5013,2779.0
2020-04-14 14:05:00,147.21,147.22,146.9,146.95,3832.0,130.5013,130.5102,130.2265,130.2708,3832.0
2020-04-14 14:10:00,146.99,147.07,146.59,146.72,3600.0,130.3063,130.3772,129.9517,130.0669,3600.0
2020-04-14 14:15:00,146.82,146.86,146.65,146.65,4236.0,130.1556,130.191,130.0049,130.0049,4236.0
2020-04-14 14:20:00,146.69,146.69,146.42,146.49,6990.0,130.0403,130.0403,129.801,129.863,6990.0
2020-04-14 14:25:00,146.45,146.47,146.38,146.42,4127.0,129.8276,129.8453,129.7655,129.801,4127.0
2020-04-14 14:30:00,146.44,146.57,146.43,146.54,4680.0,129.8187,129.9339,129.8098,129.9073,4680.0
2020-04-14 14:35:00,146.57,146.81,146.54,146.64,8800.0,129.9339,130.1467,129.9073,129.996,8800.0
2020-04-14 14:40:00,146.68,146.69,146.35,146.4,5638.0,130.0315,130.0403,129.7389,129.7832,5638.0
2020-04-14 14:45:00,146.41,146.41,145.99,146.01,5824.0,129.7921,129.7921,129.4198,129.4375,5824.0
2020-04-14 14:50:00,145.91,146.15,145.68,145.68,4985.0,129.3488,129.5616,129.145,129.145,4985.0
2020-04-14 14:55:00,145.68,145.75,145.42,145.52,8953.0,129.145,129.207,128.9145,129.0031,8953.0
2020-04-14 15:00:00,145.52,145.72,145.4,145.63,4959.0,129.0031,129.1804,128.8967,129.1006,4959.0
2020-04-14 15:05:00,145.65,145.91,145.62,145.74,8824.0,129.1184,129.3488,129.0918,129.1981,8824.0
2020-04-14 15:10:00,145.73,145.84,145.54,145.82,10033.0,129.1893,129.2868,129.0208,129.2691,10033.0
2020-04-14 15:15:00,145.75,145.81,145.55,145.68,10061.0,129.207,129.2602,129.0297,129.145,10061.0
2020-04-14 15:20:00,145.68,145.68,145.32,145.5,9879.0,129.145,129.145,128.8258,128.9854,9879.0
2020-04-14 15:25:00,145.51,146.23,145.51,146.18,11924.0,128.9943,129.6325,128.9943,129.5882,11924.0
2020-04-14 15:30:00,146.26,146.57,146.24,146.3,11903.0,129.6591,129.9339,129.6414,129.6946,11903.0
2020-04-14 15:35:00,146.28,146.73,146.26,146.64,20682.0,129.6769,130.0758,129.6591,129.996,20682.0
2020-04-14 15:40:00,146.63,146.67,146.25,146.42,19391.0,129.9871,130.0226,129.6503,129.801,19391.0
2020-04-14 15:45:00,146.44,146.61,146.32,146.44,16191.0,129.8187,129.9694,129.7123,129.8187,16191.0
2020-04-14 15:50:00,146.5,147.0,146.09,146.17,31444.0,129.8719,130.3151,129.5084,129.5793,31444.0
2020-04-14 15:55:00,146.2,146.41,145.65,146.13,79543.0,129.6059,129.7921,129.1184,129.5439,79543.0
2020-04-15 09:30:00,146.12,146.75,145.02,145.36,36749.0,129.535,130.0935,128.5599,128.8613,36749.0
2020-04-15 09:35:00,145.34,145.59,144.86,145.39,3500.0,128.8435,129.0652,128.418,128.8879,3500.0
2020-04-15 09:40:00,144.9,145.57,144.8,144.81,3119.0,128.4535,129.0474,128.3648,128.3737,3119.0
2020-04-15 09:45:00,144.75,145.04,144.33,144.36,8575.0,128.3205,128.5776,127.9482,127.9748,8575.0
2020-04-15 09:50:00,144.29,145.24,144.2,144.25,10782.0,127.9127,128.7549,127.8329,127.8773,10782.0
2020-04-15 09:55:00,144.5,144.8,144.25,144.4,22040.0,128.0989,128.3648,127.8773,128.0102,22040.0
2020-04-15 10:00:00,144.69,144.78,144.16,144.16,18070.0,128.2673,128.3471,127.7975,127.7975,18070.0
2020-04-15 10:05:00,144.14,144.79,144.14,144.54,3535.0,127.7797,128.356,127.7797,128.1343,3535.0
2020-04-15 10:10:00,144.57,144.63,143.54,143.61,9756.0,128.1609,128.2141,127.2479,127.3099,9756.0
2020-04-15 10:15:00,143.72,143.89,143.14,143.49,17150.0,127.4074,127.5581,126.8933,127.2035,17150.0
2020-04-15 10:20:00,143.74,144.0,143.69,143.69,6127.0,127.4251,127.6556,127.3808,127.3808,6127.0
2020-04-15 10:25:00,143.6,143.91,143.37,143.52,8356.0,127.301,127.5759,127.0971,127.2301,8356.0
2020-04-15 10:30:00,143.68,143.68,143.3,143.4,3966.0,127.372,127.372,127.0351,127.1237,3966.0
2020-04-15 10:35:00,143.38,143.41,143.01,143.02,14163.0,127.106,127.1326,126.778,126.7869,14163.0
2020-04-15 10:40:00,143.06,143.34,142.93,143.27,2966.0,126.8223,127.0706,126.7071,127.0085,2966.0
2020-04-15 10:45:00,143.47,143.59,143.38,143.48,2900.0,127.1858,127.2922,127.106,127.1947,2900.0
2020-04-15 10:50:00,143.48,143.71,143.31,143.35,4614.0,127.1947,127.3986,127.044,127.0794,4614.0
2020-04-15 10:55:00,143.44,143.67,143.2,143.27,11885.0,127.1592,127.3631,126.9464,127.0085,11885.0
2020-04-15 11:00:00,143.5,143.56,143.18,143.37,2862.0,127.2124,127.2656,126.9287,127.0971,2862.0
2020-04-15 11:05:00,143.35,143.35,142.85,142.93,3859.0,127.0794,127.0794,126.6362,126.7071,3859.0
2020-04-15 11:10:00,142.84,143.09,142.83,143.08,2028.0,126.6273,126.8489,126.6184,126.8401,2028.0
2020-04-15 11:15:00,143.05,143.07,142.83,143.03,11159.0,126.8135,126.8312,126.6184,126.7957,11159.0
2020-04-15 11:20:00,143.03,143.19,142.85,142.98,2600.0,126.7957,126.9376,126.6362,126.7514,2600.0
2020-04-15 11:25:00,142.97,143.2,142.84,143.19,3698.0,126.7425,126.9464,126.6273,126.9376,3698.0
2020-04-15 11:30:00,143.23,143.5,143.23,143.37,1898.0,126.973,127.2124,126.973,127.0971,1898.0
2020-04-15 11:35:00,143.23,143.34,143.11,143.15,5048.0,126.973,127.0706,126.8667,126.9021,5048.0
2020-04-15 11:40:00,143.14,143.21,142.67,142.75,4325.0,126.8933,126.9553,126.4766,126.5475,4325.0
2020-04-15 11:45:00,142.71,142.87,142.65,142.68,3237.0,126.5121,126.6539,126.4589,126.4855,3237.0
2020-04-15 11:50:00,142.74,142.99,142.74,142.99,3000.0,126.5387,126.7603,126.5387,126.7603,3000.0
2020-04-15 11:55:00,142.98,143.01,142.7,142.7,6650.0,126.7514,126.778,126.5032,126.5032,6650.0
2020-04-15 12:00:00,142.69,143.13,142.57,143.03,5568.0,126.4943,126.8844,126.3879,126.7957,5568.0
2020-04-15 12:05:00,143.01,143.04,142.55,142.55,2708.0,126.778,126.8046,126.3702,126.3702,2708.0
2020-04-15 12:10:00,142.44,142.56,142.13,142.25,11123.0,126.2727,126.3791,125.9979,126.1043,11123.0
2020-04-15 12:15:00,142.3,142.37,142.18,142.18,4195.0,126.1486,126.2106,126.0422,126.0422,4195.0
2020-04-15 12:20:00,142.16,142.2,141.86,141.95,11678.0,126.0245,126.0599,125.7585,125.8383,11678.0
2020-04-15 12:25:00,141.97,142.42,141.78,142.42,5716.0,125.856,126.255,125.6876,126.255,5716.0
2020-04-15 12:30:00,142.22,142.28,142.07,142.25,2185.0,126.0777,126.1309,125.9447,126.1043,2185.0
2020-04-15 12:35:00,142.31,142.66,142.29,142.66,14926.0,126.1575,126.4677,126.1397,126.4677,14926.0
2020-04-15 12:40:00,142.58,142.88,142.55,142.77,3801.0,126.3968,126.6628,126.3702,126.5652,3801.0
2020-04-15 12:45:00,142.8,142.84,142.38,142.43,4380.0,126.5918,126.6273,126.2195,126.2638,4380.0
2020-04-15 12:50:00,142.46,142.74,142.43,142.58,16562.0,126.2904,126.5387,126.2638,126.3968,16562.0
2020-04-15 12:55:00,142.57,142.57,142.29,142.37,7623.0,126.3879,126.3879,126.1397,126.2106,7623.0
2020-04-15 13:00:00,142.33,142.83,142.28,142.59,4357.0,126.1752,126.6184,126.1309,126.4057,4357.0
2020-04-15 13:05:00,142.59,142.81,142.55,142.81,4520.0,126.4057,126.6007,126.3702,126.6007,4520.0
2020-04-15 13:10:00,142.86,143.31,142.84,143.26,5720.0,126.645,127.044,126.6273,126.9996,5720.0
2020-04-15 13:15:00,143.23,143.46,143.18,143.39,2848.0,126.973,127.1769,126.9287,127.1149,2848.0
2020-04-15 13:20:00,143.37,143.37,143.12,143.15,3125.0,127.0971,127.0971,126.8755,126.9021,3125.0
2020-04-15 13:25:00,143.13,143.25,142.95,142.99,2284.0,126.8844,126.9908,126.7248,126.7603,2284.0
2020-04-15 13:30:00,142.95,143.02,142.86,142.9,2142.0,126.7248,126.7869,126.645,126.6805,2142.0
2020-04-15 13:35:00,142.94,142.98,142.69,142.7,3339.0,126.716,126.7514,126.4943,126.5032,3339.0
2020-04-15 13:40:00,142.69,142.82,142.61,142.79,3363.0,126.4943,126.6096,126.4234,126.583,3363.0
2020-04-15 13:45:00,142.76,142.77,142.63,142.73,1879.0,126.5564,126.5652,126.4411,126.5298,1879.0
2020-04-15 13:50:00,142.56,142.63,142.47,142.54,2240.0,126.3791,126.4411,126.2993,126.3614,2240.0
2020-04-15 13:55:00,142.54,142.63,142.43,142.43,4074.0,126.3614,126.4411,126.2638,126.2638,4074.0
2020-04-15 14:00:00,142.44,142.66,142.43,142.66,3944.0,126.2727,126.4677,126.2638,126.4677,3944.0
2020-04-15 14:05:00,142.78,142.94,142.7,142.73,5345.0,126.5741,126.716,126.5032,126.5298,5345.0
2020-04-15 14:10:00,142.79,142.84,142.57,142.78,9985.0,126.583,126.6273,126.3879,126.5741,9985.0
2020-04-15 14:15:00,142.83,142.87,142.71,142.78,3600.0,126.6184,126.6539,126.5121,126.5741,3600.0
2020-04-15 14:20:00,142.76,142.81,142.62,142.67,16492.0,126.5564,126.6007,126.4323,126.4766,16492.0
2020-04-15 14:25:00,142.61,142.61,142.26,142.57,9733.0,126.4234,126.4234,126.1131,126.3879,9733.0
2020-04-15 14:30:00,142.54,142.98,142.39,142.84,4523.0,126.3614,126.7514,126.2284,126.6273,4523.0
2020-04-15 14:35:00,142.79,143.31,142.79,143.22,2734.0,126.583,127.044,126.583,126.9642,2734.0
2020-04-15 14:40:00,143.22,143.22,142.96,143.06,3319.0,126.9642,126.9642,126.7337,126.8223,3319.0
2020-04-15 14:45:00,143.05,143.14,142.88,142.91,5453.0,126.8135,126.8933,126.6628,126.6894,5453.0
2020-04-15 14:50:00,142.87,142.93,142.66,142.89,4336.0,126.6539,126.7071,126.4677,126.6716,4336.0
2020-04-15 14:55:00,142.9,143.1,142.83,143.02,4170.0,126.6805,126.8578,126.6184,126.7869,4170.0
2020-04-15 15:00:00,143.02,143.5,142.97,143.31,13662.0,126.7869,127.2124,126.7425,127.044,13662.0
2020-04-15 15:05:00,143.28,143.43,143.04,143.13,8891.0,127.0174,127.1503,126.8046,126.8844,8891.0
2020-04-15 15:10:00,143.16,143.16,142.88,142.9,4452.0,126.911,126.911,126.6628,126.6805,4452.0
2020-04-15 15:15:00,142.94,143.14,142.76,143.07,6787.0,126.716,126.8933,126.5564,126.8312,6787.0
2020-04-15 15:20:00,143.09,143.16,142.93,142.93,4910.0,126.8489,126.911,126.7071,126.7071,4910.0
2020-04-15 15:25:00,142.94,142.94,142.61,142.67,7513.0,126.716,126.716,126.4234,126.4766,7513.0
2020-04-15 15:30:00,142.63,142.74,142.39,142.68,11223.0,126.4411,126.5387,126.2284,126.4855,11223.0
2020-04-15 15:35:00,142.73,142.82,142.58,142.67,8022.0,126.5298,126.6096,126.3968,126.4766,8022.0
2020-04-15 15:40:00,142.7,142.76,142.34,142.59,10874.0,126.5032,126.5564,126.1841,126.4057,10874.0
2020-04-15 15:45:00,142.6,142.8,142.6,142.65,17499.0,126.4145,126.5918,126.4145,126.4589,17499.0
2020-04-15 15:50:00,142.57,142.65,142.3,142.35,24839.0,126.3879,126.4589,126.1486,126.1929,24839.0
2020-04-15 15:55:00,142.3,142.69,142.08,142.58,98739.0,126.1486,126.4943,125.9536,126.3968,98739.0
2020-04-16 09:30:00,144.02,144.73,143.2,144.28,35578.0,127.6734,128.3028,126.9464,127.9039,35578.0
2020-04-16 09:35:00,144.53,144.7,143.5,143.8,9659.0,128.1255,128.2762,127.2124,127.4783,9659.0
2020-04-16 09:40:00,143.76,143.94,143.55,143.75,3500.0,127.4429,127.6024,127.2567,127.434,3500.0
2020-04-16 09:45:00,143.59,143.97,143.03,143.19,5158.0,127.2922,127.629,126.7957,126.9376,5158.0
2020-04-16 09:50:00,143.05,143.73,142.82,143.39,3518.0,126.8135,127.4163,126.6096,127.1149,3518.0
2020-04-16 09:55:00,143.47,143.84,143.38,143.38,5453.0,127.1858,127.5138,127.106,127.106,5453.0
2020-04-16 10:00:00,143.37,143.37,142.85,142.85,3907.0,127.0971,127.0971,126.6362,126.6362,3907.0
2020-04-16 10:05:00,142.88,143.28,142.88,142.95,4533.0,126.6628,127.0174,126.6628,126.7248,4533.0
2020-04-16 10:10:00,142.8,143.78,142.67,143.75,20552.0,126.5918,127.4606,126.4766,127.434,20552.0
2020-04-16 10:15:00,143.57,144.7,143.49,144.62,9495.0,127.2744,128.2762,127.2035,128.2053,9495.0
2020-04-16 10:20:00,144.69,144.69,144.0,144.35,6801.0,128.2673,128.2673,127.6556,127.9659,6801.0
2020-04-16 10:25:00,144.14,144.33,143.96,144.18,6479.0,127.7797,127.9482,127.6202,127.8152,6479.0
2020-04-16 10:30:00,144.25,144.29,143.9,143.9,6512.0,127.8773,127.9127,127.567,127.567,6512.0
2020-04-16 10:35:00,143.92,144.21,143.91,144.17,4975.0,127.5847,127.8418,127.5759,127.8063,4975.0
2020-04-16 10:40:00,143.97,144.2,143.9,144.05,3428.0,127.629,127.8329,127.567,127.7,3428.0
2020-04-16 10:45:00,144.04,144.05,143.34,143.52,3401.0,127.6911,127.7,127.0706,127.2301,3401.0
2020-04-16 10:50:00,143.57,143.59,143.36,143.4,4400.0,127.2744,127.2922,127.0883,127.1237,4400.0
2020-04-16 10:55:00,143.49,143.54,143.27,143.5,2100.0,127.2035,127.2479,127.0085,127.2124,2100.0
2020-04-16 11:00:00,143.56,143.64,143.22,143.28,3966.0,127.2656,127.3365,126.9642,127.0174,3966.0
2020-04-16 11:05:00,143.23,144.17,143.21,144.17,6755.0,126.973,127.8063,126.9553,127.8063,6755.0
2020-04-16 11:10:00,144.17,144.29,144.04,144.08,3401.0,127.8063,127.9127,127.6911,127.7266,3401.0
2020-04-16 11:15:00,144.13,144.61,144.12,144.45,4717.0,127.7709,128.1964,127.762,128.0546,4717.0
2020-04-16 11:20:00,144.56,144.66,144.4,144.48,5756.0,128.1521,128.2407,128.0102,128.0812,5756.0
2020-04-16 11:25:00,144.55,144.99,144.5,144.76,11026.0,128.1432,128.5333,128.0989,128.3294,11026.0
2020-04-16 11:30:00,144.67,144.88,144.35,144.57,12519.0,128.2496,128.4358,127.9659,128.1609,12519.0
2020-04-16 11:35:00,144.52,144.79,144.5,144.56,14000.0,128.1166,128.356,128.0989,128.1521,14000.0
2020-04-16 11:40:00,144.57,145.02,144.56,145.02,5787.0,128.1609,128.5599,128.1521,128.5599,5787.0
2020-04-16 11:45:00,144.94,144.95,144.54,144.55,8626.0,128.4889,128.4978,128.1343,128.1432,8626.0
2020-04-16 11:50:00,144.52,144.79,144.5,144.75,16078.0,128.1166,128.356,128.0989,128.3205,16078.0
2020-04-16 11:55:00,144.88,145.58,144.81,145.49,8090.0,128.4358,129.0563,128.3737,128.9765,8090.0
2020-04-16 12:00:00,145.5,145.68,145.18,145.33,7538.0,128.9854,129.145,128.7017,128.8347,7538.0
2020-04-16 12:05:00,145.28,145.44,144.88,144.88,6793.0,128.7904,128.9322,128.4358,128.4358,6793.0
2020-04-16 12:10:00,144.85,145.17,144.84,145.14,11618.0,128.4092,128.6928,128.4003,128.6662,11618.0
2020-04-16 12:15:00,145.25,145.25,144.46,144.54,17016.0,128.7638,128.7638,128.0634,128.1343,17016.0
2020-04-16 12:20:00,144.52,144.88,144.48,144.79,12724.0,128.1166,128.4358,128.0812,128.356,12724.0
2020-04-16 12:25:00,144.81,144.95,144.72,144.95,4779.0,128.3737,128.4978,128.2939,128.4978,4779.0
2020-04-16 12:30:00,144.96,145.03,144.64,144.66,7129.0,128.5067,128.5687,128.223,128.2407,7129.0
2020-04-16 12:35:00,144.75,144.75,144.51,144.61,8424.0,128.3205,128.3205,128.1078,128.1964,8424.0
2020-04-16 12:40:00,144.65,145.12,144.64,145.06,5730.0,128.2319,128.6485,128.223,128.5953,5730.0
2020-04-16 12:45:00,145.26,145.38,145.11,145.38,5938.0,128.7726,128.879,128.6397,128.879,5938.0
2020-04-16 12:50:00,145.68,145.85,145.41,145.47,11201.0,129.145,129.2957,128.9056,128.9588,11201.0
2020-04-16 12:55:00,145.47,145.47,145.11,145.38,3990.0,128.9588,128.9588,128.6397,128.879,3990.0
2020-04-16 13:00:00,145.31,145.64,145.26,145.26,6668.0,128.817,129.1095,128.7726,128.7726,6668.0
2020-04-16 13:05:00,145.41,145.72,145.33,145.51,4300.0,128.9056,129.1804,128.8347,128.9943,4300.0
2020-04-16 13:10:00,145.5,145.78,145.48,145.59,4057.0,128.9854,129.2336,128.9677,129.0652,4057.0
2020-04-16 13:15:00,145.55,145.61,145.39,145.45,5764.0,129.0297,129.0829,128.8879,128.9411,5764.0
2020-04-16 13:20:00,145.49,145.49,145.27,145.34,4870.0,128.9765,128.9765,128.7815,128.8435,4870.0
2020-04-16 13:25:00,145.28,145.62,145.28,145.37,5079.0,128.7904,129.0918,128.7904,128.8701,5079.0
2020-04-16 13:30:00,145.44,145.51,145.41,145.41,3000.0,128.9322,128.9943,128.9056,128.9056,3000.0
2020-04-16 13:35:00,145.47,145.47,145.31,145.38,2762.0,128.9588,128.9588,128.817,128.879,2762.0
2020-04-16 13:40:00,145.35,145.69,145.34,145.63,4309.0,128.8524,129.1538,128.8435,129.1006,4309.0
2020-04-16 13:45:00,145.61,145.68,145.48,145.6,2100.0,129.0829,129.145,128.9677,129.074,2100.0
2020-04-16 13:50:00,145.55,145.57,145.21,145.21,2202.0,129.0297,129.0474,128.7283,128.7283,2202.0
2020-04-16 13:55:00,145.2,145.21,145.1,145.2,2200.0,128.7194,128.7283,128.6308,128.7194,2200.0
2020-04-16 14:00:00,145.21,145.25,144.99,145.24,3438.0,128.7283,128.7638,128.5333,128.7549,3438.0
2020-04-16 14:05:00,145.25,145.65,145.16,145.59,3228.0,128.7638,129.1184,128.684,129.0652,3228.0
2020-04-16 14:10:00,145.59,145.67,145.42,145.63,13672.0,129.0652,129.1361,128.9145,129.1006,13672.0
2020-04-16 14:15:00,145.68,146.24,145.68,146.1,13437.0,129.145,129.6414,129.145,129.5173,13437.0
2020-04-16 14:20:00,146.06,146.06,145.57,145.59,9651.0,129.4818,129.4818,129.0474,129.0652,9651.0
2020-04-16 14:25:00,145.61,145.87,145.59,145.72,11514.0,129.0829,129.3134,129.0652,129.1804,11514.0
2020-04-16 14:30:00,145.7,145.82,145.61,145.7,16922.0,129.1627,129.2691,129.0829,129.1627,16922.0
2020-04-16 14:35:00,145.73,146.06,145.65,145.89,6046.0,129.1893,129.4818,129.1184,129.3311,6046.0
2020-04-16 14:40:00,145.88,145.96,145.62,145.71,4802.0,129.3223,129.3932,129.0918,129.1715,4802.0
2020-04-16 14:45:00,145.7,145.8,145.48,145.48,5628.0,129.1627,129.2513,128.9677,128.9677,5628.0
2020-04-16 14:50:00,145.48,145.57,145.23,145.57,4340.0,128.9677,129.0474,128.746,129.0474,4340.0
2020-04-16 14:55:00,145.57,145.68,145.5,145.58,6097.0,129.0474,129.145,128.9854,129.0563,6097.0
2020-04-16 15:00:00,145.64,145.64,145.32,145.36,5514.0,129.1095,129.1095,128.8258,128.8613,5514.0
2020-04-16 15:05:00,145.4,145.61,145.36,145.44,5070.0,128.8967,129.0829,128.8613,128.9322,5070.0
2020-04-16 15:10:00,145.52,145.52,145.3,145.37,5626.0,129.0031,129.0031,128.8081,128.8701,5626.0
2020-04-16 15:15:00,145.36,145.59,145.32,145.59,3847.0,128.8613,129.0652,128.8258,129.0652,3847.0
2020-04-16 15:20:00,145.62,146.11,145.58,146.11,6720.0,129.0918,129.5261,129.0563,129.5261,6720.0
2020-04-16 15:25:00,146.14,146.18,145.92,146.13,6001.0,129.5527,129.5882,129.3577,129.5439,6001.0
2020-04-16 15:30:00,146.18,146.67,146.15,146.45,11736.0,129.5882,130.0226,129.5616,129.8276,11736.0
2020-04-16 15:35:00,146.46,146.49,146.1,146.22,20836.0,129.8364,129.863,129.5173,129.6237,20836.0
2020-04-16 15:40:00,146.21,146.21,145.79,145.84,26162.0,129.6148,129.6148,129.2425,129.2868,26162.0
2020-04-16 15:45:00,145.86,145.93,145.6,145.61,15595.0,129.3045,129.3666,129.074,129.0829,15595.0
2020-04-16 15:50:00,145.62,145.9,145.54,145.83,27566.0,129.0918,129.34,129.0208,129.2779,27566.0
2020-04-16 15:55:00,145.85,146.01,145.35,145.45,54361.0,129.2957,129.4375,128.8524,128.9411,54361.0
2020-04-17 09:30:00,147.4,147.77,147.0,147.14,50425.0,130.6697,130.9977,130.3151,130.4392,50425.0
2020-04-17 09:35:00,147.11,147.36,146.85,147.36,1834.0,130.4126,130.6343,130.1822,130.6343,1834.0
2020-04-17 09:40:00,147.1,147.35,146.9,147.08,12384.0,130.4038,130.6254,130.2265,130.3861,12384.0
2020-04-17 09:45:00,147.0,147.73,146.92,147.25,9704.0,130.3151,130.9623,130.2442,130.5368,9704.0
2020-04-17 09:50:00,147.29,147.75,146.82,146.84,19427.0,130.5722,130.98,130.1556,130.1733,19427.0
2020-04-17 09:55:00,146.98,147.1,146.65,146.9,13413.0,130.2974,130.4038,130.0049,130.2265,13413.0
2020-04-17 10:00:00,146.77,146.89,146.34,146.6,12817.0,130.1112,130.2176,129.73,129.9605,12817.0
2020-04-17 10:05:00,146.69,147.26,146.61,146.95,3476.0,130.0403,130.5456,129.9694,130.2708,3476.0
2020-04-17 10:10:00,146.93,147.05,146.54,146.57,4893.0,130.2531,130.3595,129.9073,129.9339,4893.0
2020-04-17 10:15:00,146.55,146.78,146.29,146.41,5596.0,129.9162,130.1201,129.6857,129.7921,5596.0
2020-04-17 10:20:00,146.41,146.56,146.23,146.23,3401.0,129.7921,129.9251,129.6325,129.6325,3401.0
2020-04-17 10:25:00,146.21,146.38,146.15,146.27,3300.0,129.6148,129.7655,129.5616,129.668,3300.0
2020-04-17 10:30:00,146.29,146.29,145.94,145.94,3507.0,129.6857,129.6857,129.3754,129.3754,3507.0
2020-04-17 10:35:00,145.93,145.93,145.77,145.81,4105.0,129.3666,129.3666,129.2247,129.2602,4105.0
2020-04-17 10:40:00,145.79,146.21,145.79,146.06,4506.0,129.2425,129.6148,129.2425,129.4818,4506.0
2020-04-17 10:45:00,146.04,146.11,145.88,145.96,8031.0,129.4641,129.5261,129.3223,129.3932,8031.0
2020-04-17 10:50:00,145.89,145.9,145.53,145.53,5266.0,129.3311,129.34,129.012,129.012,5266.0
2020-04-17 10:55:00,145.56,145.62,145.41,145.45,8443.0,129.0386,129.0918,128.9056,128.9411,8443.0
2020-04-17 11:00:00,145.43,145.53,145.39,145.39,9130.0,128.9233,129.012,128.8879,128.8879,9130.0
2020-04-17 11:05:00,145.35,145.4,145.2,145.34,5026.0,128.8524,128.8967,128.7194,128.8435,5026.0
2020-04-17 11:10:00,145.28,145.34,144.64,144.65,8834.0,128.7904,128.8435,128.223,128.2319,8834.0
2020-04-17 11:15:00,144.66,144.7,143.96,144.19,11858.0,128.2407,128.2762,127.6202,127.8241,11858.0
2020-04-17 11:20:00,144.16,144.44,144.0,144.42,6366.0,127.7975,128.0457,127.6556,128.028,6366.0
2020-04-17 11:25:00,144.44,144.61,144.24,144.28,10551.0,128.0457,128.1964,127.8684,127.9039,10551.0
2020-04-17 11:30:00,144.29,144.8,144.23,144.67,5312.0,127.9127,128.3648,127.8595,128.2496,5312.0
2020-04-17 11:35:00,144.77,145.37,144.72,145.17,4574.0,128.3382,128.8701,128.2939,128.6928,4574.0
2020-04-17 11:40:00,145.18,145.59,145.18,145.3,26427.0,128.7017,129.0652,128.7017,128.8081,26427.0
2020-04-17 11:45:00,145.39,145.44,145.17,145.36,5337.0,128.8879,128.9322,128.6928,128.8613,5337.0
2020-04-17 11:50:00,145.3,145.35,145.21,145.21,3508.0,128.8081,128.8524,128.7283,128.7283,3508.0
2020-04-17 11:55:00,145.21,145.21,144.49,144.57,4055.0,128.7283,128.7283,128.09,128.1609,4055.0
2020-04-17 12:00:00,144.54,144.65,144.4,144.54,6530.0,128.1343,128.2319,128.0102,128.1343,6530.0
2020-04-17 12:05:00,144.59,144.76,144.54,144.73,4510.0,128.1787,128.3294,128.1343,128.3028,4510.0
2020-04-17 12:10:00,144.66,144.81,144.59,144.76,6264.0,128.2407,128.3737,128.1787,128.3294,6264.0
2020-04-17 12:15:00,144.74,144.9,144.7,144.83,4801.0,128.3116,128.4535,128.2762,128.3914,4801.0
2020-04-17 12:20:00,144.84,145.12,144.65,145.12,6853.0,128.4003,128.6485,128.2319,128.6485,6853.0
2020-04-17 12:25:00,145.06,145.15,144.62,144.69,3793.0,128.5953,128.6751,128.2053,128.2673,3793.0
2020-04-17 12:30:00,144.73,145.03,144.64,145.01,5582.0,128.3028,128.5687,128.223,128.551,5582.0
2020-04-17 12:35:00,144.99,145.3,144.96,145.3,3273.0,128.5333,128.8081,128.5067,128.8081,3273.0
2020-04-17 12:40:00,145.2,145.24,145.1,145.11,5612.0,128.7194,128.7549,128.6308,128.6397,5612.0
2020-04-17 12:45:00,145.09,145.18,145.02,145.18,3533.0,128.6219,128.7017,128.5599,128.7017,3533.0
2020-04-17 12:50:00,145.15,145.24,145.06,145.13,3589.0,128.6751,128.7549,128.5953,128.6574,3589.0
2020-04-17 12:55:00,145.1,145.13,144.62,144.63,4141.0,128.6308,128.6574,128.2053,128.2141,4141.0
2020-04-17 13:00:00,144.55,144.98,144.55,144.78,4414.0,128.1432,128.5244,128.1432,128.3471,4414.0
2020-04-17 13:05:00,144.82,144.94,144.81,144.92,4235.0,128.3826,128.4889,128.3737,128.4712,4235.0
2020-04-17 13:10:00,144.92,144.99,144.69,144.69,5216.0,128.4712,128.5333,128.2673,128.2673,5216.0
2020-04-17 13:15:00,144.7,145.0,144.7,144.97,3517.0,128.2762,128.5421,128.2762,128.5155,3517.0
2020-04-17 13:20:00,144.94,145.04,144.77,144.78,3382.0,128.4889,128.5776,128.3382,128.3471,3382.0
2020-04-17 13:25:00,144.84,144.95,144.75,144.79,2573.0,128.4003,128.4978,128.3205,128.356,2573.0
2020-04-17 13:30:00,144.84,145.27,144.84,145.26,2832.0,128.4003,128.7815,128.4003,128.7726,2832.0
2020-04-17 13:35:00,145.35,145.38,145.23,145.27,4232.0,128.8524,128.879,128.746,128.7815,4232.0
2020-04-17 13:40:00,145.21,145.23,144.88,144.92,3317.0,128.7283,128.746,128.4358,128.4712,3317.0
2020-04-17 13:45:00,144.9,144.91,144.7,144.91,3713.0,128.4535,128.4624,128.2762,128.4624,3713.0
2020-04-17 13:50:00,145.0,145.02,144.8,144.88,3363.0,128.5421,128.5599,128.3648,128.4358,3363.0
2020-04-17 13:55:00,144.94,145.36,144.94,145.34,7555.0,128.4889,128.8613,128.4889,128.8435,7555.0
2020-04-17 14:00:00,145.35,145.4,145.22,145.25,21594.0,128.8524,128.8967,128.7372,128.7638,21594.0
2020-04-17 14:05:00,145.25,145.31,145.07,145.16,6679.0,128.7638,128.817,128.6042,128.684,6679.0
2020-04-17 14:10:00,145.22,145.35,145.11,145.23,4247.0,128.7372,128.8524,128.6397,128.746,4247.0
2020-04-17 14:15:00,145.22,145.35,145.13,145.33,7562.0,128.7372,128.8524,128.6574,128.8347,7562.0
2020-04-17 14:20:00,145.29,145.36,145.21,145.3,4884.0,128.7992,128.8613,128.7283,128.8081,4884.0
2020-04-17 14:25:00,145.26,145.35,145.2,145.21,5136.0,128.7726,128.8524,128.7194,128.7283,5136.0
2020-04-17 14:30:00,145.2,145.26,145.06,145.07,3084.0,128.7194,128.7726,128.5953,128.6042,3084.0
2020-04-17 14:35:00,145.04,145.04,144.81,144.89,4000.0,128.5776,128.5776,128.3737,128.4446,4000.0
2020-04-17 14:40:00,144.93,145.0,144.83,144.95,8596.0,128.4801,128.5421,128.3914,128.4978,8596.0
2020-04-17 14:45:00,144.89,145.0,144.83,145.0,2800.0,128.4446,128.5421,128.3914,128.5421,2800.0
2020-04-17 14:50:00,145.02,145.32,145.02,145.31,6194.0,128.5599,128.8258,128.5599,128.817,6194.0
2020-04-17 14:55:00,145.28,145.39,145.15,145.28,8585.0,128.7904,128.8879,128.6751,128.7904,8585.0
2020-04-17 15:00:00,145.23,145.44,145.23,145.39,7258.0,128.746,128.9322,128.746,128.8879,7258.0
2020-04-17 15:05:00,145.31,145.48,145.31,145.38,2824.0,128.817,128.9677,128.817,128.879,2824.0
2020-04-17 15:10:00,145.43,145.43,145.29,145.4,3089.0,128.9233,128.9233,128.7992,128.8967,3089.0
2020-04-17 15:15:00,145.37,145.39,145.34,145.35,4105.0,128.8701,128.8879,128.8435,128.8524,4105.0
2020-04-17 15:20:00,145.36,145.36,145.14,145.16,4567.0,128.8613,128.8613,128.6662,128.684,4567.0
2020-04-17 15:25:00,145.19,145.45,145.15,145.44,6266.0,128.7106,128.9411,128.6751,128.9322,6266.0
2020-04-17 15:30:00,145.43,145.54,145.3,145.49,8742.0,128.9233,129.0208,128.8081,128.9765,8742.0
2020-04-17 15:35:00,145.47,145.83,145.44,145.78,4254.0,128.9588,129.2779,128.9322,129.2336,4254.0
2020-04-17 15:40:00,145.82,146.03,145.76,146.03,11365.0,129.2691,129.4552,129.2159,129.4552,11365.0
2020-04-17 15:45:00,146.05,146.15,145.92,146.15,14924.0,129.473,129.5616,129.3577,129.5616,14924.0
2020-04-17 15:50:00,146.31,146.85,146.22,146.85,32818.0,129.7034,130.1822,129.6237,130.1822,32818.0
2020-04-17 15:55:00,146.79,146.83,146.01,146.46,56405.0,130.129,130.1644,129.4375,129.8364,56405.0
2020-04-20 09:30:00,143.25,144.6,143.06,144.08,47131.0,126.9908,128.1875,126.8223,127.7266,47131.0
2020-04-20 09:35:00,144.59,144.96,144.02,144.4,12694.0,128.1787,128.5067,127.6734,128.0102,12694.0
2020-04-20 09:40:00,144.3,144.3,143.42,143.56,17612.0,127.9216,127.9216,127.1415,127.2656,17612.0
2020-04-20 09:45:00,143.56,143.81,143.36,143.59,27014.0,127.2656,127.4872,127.0883,127.2922,27014.0
2020-04-20 09:50:00,143.71,144.58,143.43,144.45,14300.0,127.3986,128.1698,127.1503,128.0546,14300.0
2020-04-20 09:55:00,144.58,144.76,144.27,144.35,4517.0,128.1698,128.3294,127.895,127.9659,4517.0
2020-04-20 10:00:00,144.48,144.64,144.27,144.46,5910.0,128.0812,128.223,127.895,128.0634,5910.0
2020-04-20 10:05:00,144.67,144.88,144.6,144.8,2300.0,128.2496,128.4358,128.1875,128.3648,2300.0
2020-04-20 10:10:00,144.79,145.36,144.67,145.35,4793.0,128.356,128.8613,128.2496,128.8524,4793.0
2020-04-20 10:15:00,145.34,145.41,145.12,145.18,6736.0,128.8435,128.9056,128.6485,128.7017,6736.0
2020-04-20 10:20:00,145.32,145.41,144.83,145.0,21236.0,128.8258,128.9056,128.3914,128.5421,21236.0
2020-04-20 10:25:00,144.97,145.21,144.97,145.14,6962.0,128.5155,128.7283,128.5155,128.6662,6962.0
2020-04-20 10:30:00,145.14,145.28,144.91,145.24,7953.0,128.6662,128.7904,128.4624,128.7549,7953.0
2020-04-20 10:35:00,145.31,145.38,145.0,145.11,9669.0,128.817,128.879,128.5421,128.6397,9669.0
2020-04-20 10:40:00,145.03,145.14,144.95,145.01,7715.0,128.5687,128.6662,128.4978,128.551,7715.0
2020-04-20 10:45:00,145.08,145.6,145.07,145.59,6343.0,128.6131,129.074,128.6042,129.0652,6343.0
2020-04-20 10:50:00,145.62,145.7,145.38,145.44,13128.0,129.0918,129.1627,128.879,128.9322,13128.0
2020-04-20 10:55:00,145.5,145.56,145.26,145.32,8612.0,128.9854,129.0386,128.7726,128.8258,8612.0
2020-04-20 11:00:00,145.3,145.42,145.17,145.27,8427.0,128.8081,128.9145,128.6928,128.7815,8427.0
2020-04-20 11:05:00,145.26,145.39,145.19,145.3,18675.0,128.7726,128.8879,128.7106,128.8081,18675.0
2020-04-20 11:10:00,145.23,145.31,144.94,144.97,6069.0,128.746,128.817,128.4889,128.5155,6069.0
2020-04-20 11:15:00,144.87,145.0,144.79,144.97,5979.0,128.4269,128.5421,128.356,128.5155,5979.0
2020-04-20 11:20:00,144.95,145.34,144.95,145.33,5523.0,128.4978,128.8435,128.4978,128.8347,5523.0
2020-04-20 11:25:00,145.35,145.39,145.19,145.27,14051.0,128.8524,128.8879,128.7106,128.7815,14051.0
2020-04-20 11:30:00,145.26,145.37,145.05,145.2,5869.0,128.7726,128.8701,128.5865,128.7194,5869.0
2020-04-20 11:35:00,145.3,145.55,145.25,145.44,12065.0,128.8081,129.0297,128.7638,128.9322,12065.0
2020-04-20 11:40:00,145.42,145.52,145.38,145.47,2600.0,128.9145,129.0031,128.879,128.9588,2600.0
2020-04-20 11:45:00,145.47,145.66,145.47,145.66,1967.0,128.9588,129.1272,128.9588,129.1272,1967.0
2020-04-20 11:50:00,145.61,145.82,145.6,145.82,2080.0,129.0829,129.2691,129.074,129.2691,2080.0
2020-04-20 11:55:00,145.81,145.81,145.59,145.72,2758.0,129.2602,129.2602,129.0652,129.1804,2758.0
2020-04-20 12:00:00,145.74,145.9,145.74,145.9,6123.0,129.1981,129.34,129.1981,129.34,6123.0
2020-04-20 12:05:00,145.97,146.14,145.93,145.93,3713.0,129.402,129.5527,129.3666,129.3666,3713.0
2020-04-20 12:10:00,145.87,145.87,145.65,145.66,2630.0,129.3134,129.3134,129.1184,129.1272,2630.0
2020-04-20 12:15:00,145.58,145.85,145.57,145.77,3550.0,129.0563,129.2957,129.0474,129.2247,3550.0
2020-04-20 12:20:00,145.75,145.8,145.7,145.76,2451.0,129.207,129.2513,129.1627,129.2159,2451.0
2020-04-20 12:25:00,145.72,145.78,145.24,145.33,12845.0,129.1804,129.2336,128.7549,128.8347,12845.0
2020-04-20 12:30:00,145.34,145.45,145.22,145.43,14852.0,128.8435,128.9411,128.7372,128.9233,14852.0
2020-04-20 12:35:00,145.52,146.48,145.51,146.48,5391.0,129.0031,129.8542,128.9943,129.8542,5391.0
2020-04-20 12:40:00,146.61,146.71,146.53,146.53,2584.0,129.9694,130.058,129.8985,129.8985,2584.0
2020-04-20 12:45:00,146.65,146.65,146.24,146.44,25815.0,130.0049,130.0049,129.6414,129.8187,25815.0
2020-04-20 12:50:00,146.36,146.7,146.36,146.6,1390.0,129.7478,130.0492,129.7478,129.9605,1390.0
2020-04-20 12:55:00,146.65,146.85,146.65,146.78,2611.0,130.0049,130.1822,130.0049,130.1201,2611.0
2020-04-20 13:00:00,146.9,146.95,146.33,146.33,3869.0,130.2265,130.2708,129.7212,129.7212,3869.0
2020-04-20 13:05:00,146.3,147.1,146.29,147.04,16327.0,129.6946,130.4038,129.6857,130.3506,16327.0
2020-04-20 13:10:00,147.16,147.27,147.08,147.27,5324.0,130.457,130.5545,130.3861,130.5545,5324.0
2020-04-20 13:15:00,147.28,147.3,147.09,147.09,4690.0,130.5634,130.5811,130.3949,130.3949,4690.0
2020-04-20 13:20:00,147.1,147.1,146.8,146.82,4049.0,130.4038,130.4038,130.1378,130.1556,4049.0
2020-04-20 13:25:00,146.76,146.8,146.68,146.68,1986.0,130.1024,130.1378,130.0315,130.0315,1986.0
2020-04-20 13:30:00,146.73,146.8,146.61,146.62,1003.0,130.0758,130.1378,129.9694,129.9783,1003.0
2020-04-20 13:35:00,146.63,146.65,146.34,146.57,1511.0,129.9871,130.0049,129.73,129.9339,1511.0
2020-04-20 13:40:00,146.58,146.7,146.54,146.61,2987.0,129.9428,130.0492,129.9073,129.9694,2987.0
2020-04-20 13:45:00,146.6,146.72,146.55,146.62,2648.0,129.9605,130.0669,129.9162,129.9783,2648.0
2020-04-20 13:50:00,146.66,146.86,146.59,146.75,2419.0,130.0137,130.191,129.9517,130.0935,2419.0
2020-04-20 13:55:00,146.81,146.85,146.59,146.76,3101.0,130.1467,130.1822,129.9517,130.1024,3101.0
2020-04-20 14:00:00,146.7,146.91,146.65,146.81,3465.0,130.0492,130.2353,130.0049,130.1467,3465.0
2020-04-20 14:05:00,146.91,146.94,146.82,146.82,1624.0,130.2353,130.2619,130.1556,130.1556,1624.0
2020-04-20 14:10:00,146.79,146.79,146.39,146.46,2973.0,130.129,130.129,129.7744,129.8364,2973.0
2020-04-20 14:15:00,146.41,146.41,145.99,145.99,3840.0,129.7921,129.7921,129.4198,129.4198,3840.0
2020-04-20 14:20:00,145.99,145.99,145.81,145.94,4250.0,129.4198,129.4198,129.2602,129.3754,4250.0
2020-04-20 14:25:00,145.95,145.95,145.52,145.54,7440.0,129.3843,129.3843,129.0031,129.0208,7440.0
2020-04-20 14:30:00,145.54,145.97,145.48,145.85,5447.0,129.0208,129.402,128.9677,129.2957,5447.0
2020-04-20 14:35:00,145.87,145.92,145.83,145.91,2806.0,129.3134,129.3577,129.2779,129.3488,2806.0
2020-04-20 14:40:00,145.97,145.99,145.63,145.71,4751.0,129.402,129.4198,129.1006,129.1715,4751.0
2020-04-20 14:45:00,145.7,146.09,145.65,146.09,4602.0,129.1627,129.5084,129.1184,129.5084,4602.0
2020-04-20 14:50:00,146.0,146.07,145.55,145.56,7227.0,129.4286,129.4907,129.0297,129.0386,7227.0
2020-04-20 14:55:00,145.59,145.6,145.0,145.02,3830.0,129.0652,129.074,128.5421,128.5599,3830.0
2020-04-20 15:00:00,145.06,145.31,145.01,145.24,5095.0,128.5953,128.817,128.551,128.7549,5095.0
2020-04-20 15:05:00,145.15,145.15,144.8,144.99,6212.0,128.6751,128.6751,128.3648,128.5333,6212.0
2020-04-20 15:10:00,145.11,145.23,144.98,145.03,7204.0,128.6397,128.746,128.5244,128.5687,7204.0
2020-04-20 15:15:00,145.0,145.25,144.92,145.0,10843.0,128.5421,128.7638,128.4712,128.5421,10843.0
2020-04-20 15:20:00,144.99,145.28,144.96,145.25,6466.0,128.5333,128.7904,128.5067,128.7638,6466.0
2020-04-20 15:25:00,145.21,145.32,144.99,145.24,7169.0,128.7283,128.8258,128.5333,128.7549,7169.0
2020-04-20 15:30:00,145.19,145.65,145.12,145.57,9720.0,128.7106,129.1184,128.6485,129.0474,9720.0
2020-04-20 15:35:00,145.64,145.71,145.16,145.16,9114.0,129.1095,129.1715,128.684,128.684,9114.0
2020-04-20 15:40:00,145.22,145.22,144.9,144.98,10736.0,128.7372,128.7372,128.4535,128.5244,10736.0
2020-04-20 15:45:00,144.99,145.36,144.84,145.36,12965.0,128.5333,128.8613,128.4003,128.8613,12965.0
2020-04-20 15:50:00,145.26,145.34,144.35,145.05,36111.0,128.7726,128.8435,127.9659,128.5865,36111.0
2020-04-20 15:55:00,144.99,145.25,144.57,144.58,55849.0,128.5333,128.7638,128.1609,128.1698,55849.0
2020-04-21 09:30:00,146.24,146.24,144.39,144.99,38804.0,129.6414,129.6414,128.0014,128.5333,38804.0
2020-04-21 09:35:00,144.49,145.37,143.82,144.16,12981.0,128.09,128.8701,127.4961,127.7975,12981.0
2020-04-21 09:40:00,144.13,144.13,143.32,143.67,10745.0,127.7709,127.7709,127.0528,127.3631,10745.0
2020-04-21 09:45:00,143.63,143.91,143.59,143.69,11382.0,127.3276,127.5759,127.2922,127.3808,11382.0
2020-04-21 09:50:00,143.78,143.9,142.93,143.55,8019.0,127.4606,127.567,126.7071,127.2567,8019.0
2020-04-21 09:55:00,143.56,143.86,143.4,143.4,3187.0,127.2656,127.5315,127.1237,127.1237,3187.0
2020-04-21 10:00:00,143.44,143.67,143.07,143.66,6362.0,127.1592,127.3631,126.8312,127.3542,6362.0
2020-04-21 10:05:00,143.69,143.69,143.14,143.14,6310.0,127.3808,127.3808,126.8933,126.8933,6310.0
2020-04-21 10:10:00,143.17,143.67,142.79,143.67,15151.0,126.9198,127.3631,126.583,127.3631,15151.0
2020-04-21 10:15:00,143.71,144.46,143.71,143.96,11594.0,127.3986,128.0634,127.3986,127.6202,11594.0
2020-04-21 10:20:00,143.93,144.67,143.93,144.65,4124.0,127.5936,128.2496,127.5936,128.2319,4124.0
2020-04-21 10:25:00,144.58,144.8,143.9,144.26,3323.0,128.1698,128.3648,127.567,127.8861,3323.0
2020-04-21 10:30:00,144.36,144.36,143.78,143.81,3582.0,127.9748,127.9748,127.4606,127.4872,3582.0
2020-04-21 10:35:00,143.85,144.07,143.72,143.84,3675.0,127.5227,127.7177,127.4074,127.5138,3675.0
2020-04-21 10:40:00,143.93,144.14,143.69,143.84,4800.0,127.5936,127.7797,127.3808,127.5138,4800.0
2020-04-21 10:45:00,143.99,144.2,143.88,143.94,4612.0,127.6468,127.8329,127.5493,127.6024,4612.0
2020-04-21 10:50:00,143.99,144.13,143.73,143.75,3541.0,127.6468,127.7709,127.4163,127.434,3541.0
2020-04-21 10:55:00,143.78,143.99,143.61,143.63,4426.0,127.4606,127.6468,127.3099,127.3276,4426.0
2020-04-21 11:00:00,143.52,143.98,143.43,143.46,7587.0,127.2301,127.6379,127.1503,127.1769,7587.0
2020-04-21 11:05:00,143.54,143.85,143.54,143.83,3479.0,127.2479,127.5227,127.2479,127.5049,3479.0
2020-04-21 11:10:00,143.99,143.99,143.71,143.71,3931.0,127.6468,127.6468,127.3986,127.3986,3931.0
2020-04-21 11:15:00,143.78,143.96,143.55,143.91,6304.0,127.4606,127.6202,127.2567,127.5759,6304.0
2020-04-21 11:20:00,143.83,144.09,143.61,143.7,16722.0,127.5049,127.7354,127.3099,127.3897,16722.0
2020-04-21 11:25:00,143.75,143.83,143.48,143.53,6476.0,127.434,127.5049,127.1947,127.239,6476.0
2020-04-21 11:30:00,143.63,144.14,143.61,143.86,6703.0,127.3276,127.7797,127.3099,127.5315,6703.0
2020-04-21 11:35:00,143.65,143.72,143.1,143.2,7837.0,127.3454,127.4074,126.8578,126.9464,7837.0
2020-04-21 11:40:00,143.18,143.18,142.7,142.8,7900.0,126.9287,126.9287,126.5032,126.5918,7900.0
2020-04-21 11:45:00,142.8,143.2,142.77,143.2,3888.0,126.5918,126.9464,126.5652,126.9464,3888.0
2020-04-21 11:50:00,143.17,143.31,143.0,143.31,3303.0,126.9198,127.044,126.7691,127.044,3303.0
2020-04-21 11:55:00,143.18,143.32,142.83,143.0,7351.0,126.9287,127.0528,126.6184,126.7691,7351.0
2020-04-21 12:00:00,143.03,143.05,142.5,142.52,5803.0,126.7957,126.8135,126.3259,126.3436,5803.0
2020-04-21 12:05:00,142.46,142.5,142.26,142.4,4144.0,126.2904,126.3259,126.1131,126.2372,4144.0
2020-04-21 12:10:00,142.39,142.62,142.38,142.48,3155.0,126.2284,126.4323,126.2195,126.3082,3155.0
2020-04-21 12:15:00,142.5,142.5,142.27,142.35,3121.0,126.3259,126.3259,126.122,126.1929,3121.0
2020-04-21 12:20:00,142.35,142.4,142.11,142.11,3998.0,126.1929,126.2372,125.9802,125.9802,3998.0
2020-04-21 12:25:00,142.13,142.14,142.07,142.1,1640.0,125.9979,126.0068,125.9447,125.9713,1640.0
2020-04-21 12:30:00,142.09,142.13,141.92,142.13,5434.0,125.9624,125.9979,125.8117,125.9979,5434.0
2020-04-21 12:35:00,142.09,142.18,142.02,142.18,1600.0,125.9624,126.0422,125.9004,126.0422,1600.0
2020-04-21 12:40:00,142.27,142.3,142.11,142.19,2856.0,126.122,126.1486,125.9802,126.0511,2856.0
2020-04-21 12:45:00,142.14,142.33,142.14,142.32,2023.0,126.0068,126.1752,126.0068,126.1663,2023.0
2020-04-21 12:50:00,142.41,142.76,142.41,142.58,6400.0,126.2461,126.5564,126.2461,126.3968,6400.0
2020-04-21 12:55:00,142.68,142.68,142.31,142.34,3052.0,126.4855,126.4855,126.1575,126.1841,3052.0
2020-04-21 13:00:00,142.35,142.5,142.31,142.33,6729.0,126.1929,126.3259,126.1575,126.1752,6729.0
2020-04-21 13:05:00,142.33,142.35,142.04,142.17,6886.0,126.1752,126.1929,125.9181,126.0333,6886.0
2020-04-21 13:10:00,142.19,142.31,142.14,142.21,5285.0,126.0511,126.1575,126.0068,126.0688,5285.0
2020-04-21 13:15:00,142.25,142.3,142.17,142.25,2456.0,126.1043,126.1486,126.0333,126.1043,2456.0
2020-04-21 13:20:00,142.3,142.47,142.16,142.41,52089.0,126.1486,126.2993,126.0245,126.2461,52089.0
2020-04-21 13:25:00,142.48,142.6,142.35,142.6,5767.0,126.3082,126.4145,126.1929,126.4145,5767.0
2020-04-21 13:30:00,142.64,142.89,142.56,142.84,6516.0,126.45,126.6716,126.3791,126.6273,6516.0
2020-04-21 13:35:00,142.8,143.02,142.72,143.02,1585.0,126.5918,126.7869,126.5209,126.7869,1585.0
2020-04-21 13:40:00,143.08,143.09,142.84,143.03,4200.0,126.8401,126.8489,126.6273,126.7957,4200.0
2020-04-21 13:45:00,143.09,143.09,142.68,142.74,9663.0,126.8489,126.8489,126.4855,126.5387,9663.0
2020-04-21 13:50:00,142.72,143.04,142.72,143.03,3421.0,126.5209,126.8046,126.5209,126.7957,3421.0
2020-04-21 13:55:00,143.06,143.28,142.91,142.97,2848.0,126.8223,127.0174,126.6894,126.7425,2848.0
2020-04-21 14:00:00,142.91,143.13,142.79,143.06,6100.0,126.6894,126.8844,126.583,126.8223,6100.0
2020-04-21 14:05:00,143.01,143.44,142.88,143.44,10309.0,126.778,127.1592,126.6628,127.1592,10309.0
2020-04-21 14:10:00,143.49,143.65,143.33,143.64,4911.0,127.2035,127.3454,127.0617,127.3365,4911.0
2020-04-21 14:15:00,143.62,143.67,143.26,143.3,9647.0,127.3188,127.3631,126.9996,127.0351,9647.0
2020-04-21 14:20:00,143.31,144.04,143.25,143.89,5240.0,127.044,127.6911,126.9908,127.5581,5240.0
2020-04-21 14:25:00,143.78,143.92,143.62,143.63,1615.0,127.4606,127.5847,127.3188,127.3276,1615.0
2020-04-21 14:30:00,143.58,143.77,143.54,143.59,3583.0,127.2833,127.4517,127.2479,127.2922,3583.0
2020-04-21 14:35:00,143.57,143.65,143.17,143.21,2500.0,127.2744,127.3454,126.9198,126.9553,2500.0
2020-04-21 14:40:00,143.19,143.19,142.71,142.81,2833.0,126.9376,126.9376,126.5121,126.6007,2833.0
2020-04-21 14:45:00,142.78,142.9,142.64,142.64,3635.0,126.5741,126.6805,126.45,126.45,3635.0
2020-04-21 14:50:00,142.6,142.7,142.45,142.54,4800.0,126.4145,126.5032,126.2816,126.3614,4800.0
2020-04-21 14:55:00,142.53,142.56,142.34,142.34,3117.0,126.3525,126.3791,126.1841,126.1841,3117.0
2020-04-21 15:00:00,142.32,142.56,142.32,142.51,8464.0,126.1663,126.3791,126.1663,126.3348,8464.0
2020-04-21 15:05:00,142.51,142.59,142.0,142.01,4369.0,126.3348,126.4057,125.8826,125.8915,4369.0
2020-04-21 15:10:00,142.07,142.08,141.79,141.97,7949.0,125.9447,125.9536,125.6965,125.856,7949.0
2020-04-21 15:15:00,141.98,142.56,141.98,142.56,3676.0,125.8649,126.3791,125.8649,126.3791,3676.0
2020-04-21 15:20:00,142.52,142.69,142.42,142.42,6404.0,126.3436,126.4943,126.255,126.255,6404.0
2020-04-21 15:25:00,142.44,142.59,142.36,142.44,7936.0,126.2727,126.4057,126.2018,126.2727,7936.0
2020-04-21 15:30:00,142.42,142.54,142.09,142.44,8579.0,126.255,126.3614,125.9624,126.2727,8579.0
2020-04-21 15:35:00,142.41,142.92,142.38,142.75,15561.0,126.2461,126.6982,126.2195,126.5475,15561.0
2020-04-21 15:40:00,142.68,142.72,142.41,142.48,10295.0,126.4855,126.5209,126.2461,126.3082,10295.0
2020-04-21 15:45:00,142.48,142.5,141.74,141.74,20681.0,126.3082,126.3259,125.6522,125.6522,20681.0
2020-04-21 15:50:00,141.74,141.74,140.87,141.15,49856.0,125.6522,125.6522,124.8809,125.1291,49856.0
2020-04-21 15:55:00,141.08,141.89,141.07,141.62,75775.0,125.0671,125.7851,125.0582,125.5458,75775.0
2020-04-22 09:30:00,142.68,143.22,142.5,143.17,24205.0,126.4855,126.9642,126.3259,126.9198,24205.0
2020-04-22 09:35:00,143.23,143.56,143.01,143.01,2650.0,126.973,127.2656,126.778,126.778,2650.0
2020-04-22 09:40:00,143.33,143.49,143.05,143.1,2450.0,127.0617,127.2035,126.8135,126.8578,2450.0
2020-04-22 09:45:00,143.1,143.1,142.55,142.78,1750.0,126.8578,126.8578,126.3702,126.5741,1750.0
2020-04-22 09:50:00,142.76,143.15,142.72,142.92,6086.0,126.5564,126.9021,126.5209,126.6982,6086.0
2020-04-22 09:55:00,143.14,143.25,142.99,142.99,8525.0,126.8933,126.9908,126.7603,126.7603,8525.0
2020-04-22 10:00:00,143.08,143.15,142.69,142.8,4967.0,126.8401,126.9021,126.4943,126.5918,4967.0
2020-04-22 10:05:00,142.76,143.15,142.68,143.09,6319.0,126.5564,126.9021,126.4855,126.8489,6319.0
2020-04-22 10:10:00,143.06,143.23,142.89,142.89,7606.0,126.8223,126.973,126.6716,126.6716,7606.0
2020-04-22 10:15:00,142.82,143.03,142.81,142.96,11194.0,126.6096,126.7957,126.6007,126.7337,11194.0
2020-04-22 10:20:00,143.0,143.24,142.94,143.12,19427.0,126.7691,126.9819,126.716,126.8755,19427.0
2020-04-22 10:25:00,143.08,143.29,143.04,143.27,6465.0,126.8401,127.0262,126.8046,127.0085,6465.0
2020-04-22 10:30:00,143.28,143.73,143.28,143.61,4950.0,127.0174,127.4163,127.0174,127.3099,4950.0
2020-04-22 10:35:00,143.67,143.8,143.6,143.74,3965.0,127.3631,127.4783,127.301,127.4251,3965.0
2020-04-22 10:40:00,143.77,143.81,143.67,143.69,8721.0,127.4517,127.4872,127.3631,127.3808,8721.0
2020-04-22 10:45:00,143.64,143.66,143.4,143.62,4232.0,127.3365,127.3542,127.1237,127.3188,4232.0
2020-04-22 10:50:00,143.59,143.6,143.24,143.25,2245.0,127.2922,127.301,126.9819,126.9908,2245.0
2020-04-22 10:55:00,143.33,143.49,143.24,143.24,10568.0,127.0617,127.2035,126.9819,126.9819,10568.0
2020-04-22 11:00:00,143.25,143.34,142.91,143.02,5118.0,126.9908,127.0706,126.6894,126.7869,5118.0
2020-04-22 11:05:00,143.03,143.3,143.03,143.1,4020.0,126.7957,127.0351,126.7957,126.8578,4020.0
2020-04-22 11:10:00,143.16,143.31,143.11,143.28,3808.0,126.911,127.044,126.8667,127.0174,3808.0
2020-04-22 11:15:00,143.27,143.35,143.22,143.28,11174.0,127.0085,127.0794,126.9642,127.0174,11174.0
2020-04-22 11:20:00,143.22,143.33,143.2,143.27,9585.0,126.9642,127.0617,126.9464,127.0085,9585.0
2020-04-22 11:25:00,143.28,143.34,143.2,143.28,10664.0,127.0174,127.0706,126.9464,127.0174,10664.0
2020-04-22 11:30:00,143.3,143.79,143.2,143.71,7344.0,127.0351,127.4695,126.9464,127.3986,7344.0
2020-04-22 11:35:00,143.69,143.99,143.64,143.96,4861.0,127.3808,127.6468,127.3365,127.6202,4861.0
2020-04-22 11:40:00,143.94,144.19,143.86,143.86,14090.0,127.6024,127.8241,127.5315,127.5315,14090.0
2020-04-22 11:45:00,143.91,144.03,143.79,143.95,3641.0,127.5759,127.6822,127.4695,127.6113,3641.0
2020-04-22 11:50:00,144.0,144.04,143.83,143.88,6200.0,127.6556,127.6911,127.5049,127.5493,6200.0
2020-04-22 11:55:00,143.85,143.85,143.65,143.77,3280.0,127.5227,127.5227,127.3454,127.4517,3280.0
2020-04-22 12:00:00,143.84,143.91,143.68,143.71,10740.0,127.5138,127.5759,127.372,127.3986,10740.0
2020-04-22 12:05:00,143.71,143.74,143.42,143.45,1300.0,127.3986,127.4251,127.1415,127.1681,1300.0
2020-04-22 12:10:00,143.42,143.61,143.33,143.53,4802.0,127.1415,127.3099,127.0617,127.239,4802.0
2020-04-22 12:15:00,143.61,143.79,143.61,143.74,5200.0,127.3099,127.4695,127.3099,127.4251,5200.0
2020-04-22 12:20:00,143.69,143.8,143.61,143.68,4548.0,127.3808,127.4783,127.3099,127.372,4548.0
2020-04-22 12:25:00,143.67,143.76,143.67,143.74,4000.0,127.3631,127.4429,127.3631,127.4251,4000.0
2020-04-22 12:30:00,143.79,143.8,143.68,143.75,2623.0,127.4695,127.4783,127.372,127.434,2623.0
2020-04-22 12:35:00,143.73,144.07,143.67,144.06,3783.0,127.4163,127.7177,127.3631,127.7088,3783.0
2020-04-22 12:40:00,144.11,144.29,144.1,144.11,2762.0,127.7532,127.9127,127.7443,127.7532,2762.0
2020-04-22 12:45:00,144.1,144.18,144.02,144.02,4900.0,127.7443,127.8152,127.6734,127.6734,4900.0
2020-04-22 12:50:00,143.99,144.0,143.74,143.91,3917.0,127.6468,127.6556,127.4251,127.5759,3917.0
2020-04-22 12:55:00,143.93,143.96,143.83,143.89,1600.0,127.5936,127.6202,127.5049,127.5581,1600.0
2020-04-22 13:00:00,143.91,143.97,143.8,143.81,3200.0,127.5759,127.629,127.4783,127.4872,3200.0
2020-04-22 13:05:00,143.77,143.82,143.54,143.56,4361.0,127.4517,127.4961,127.2479,127.2656,4361.0
2020-04-22 13:10:00,143.55,143.74,143.54,143.69,2647.0,127.2567,127.4251,127.2479,127.3808,2647.0
2020-04-22 13:15:00,143.69,143.72,143.63,143.71,2100.0,127.3808,127.4074,127.3276,127.3986,2100.0
2020-04-22 13:20:00,143.77,143.9,143.77,143.85,2580.0,127.4517,127.567,127.4517,127.5227,2580.0
2020-04-22 13:25:00,143.83,144.01,143.82,144.0,4831.0,127.5049,127.6645,127.4961,127.6556,4831.0
2020-04-22 13:30:00,144.05,144.08,143.87,143.87,2005.0,127.7,127.7266,127.5404,127.5404,2005.0
2020-04-22 13:35:00,143.7,143.74,143.61,143.72,1900.0,127.3897,127.4251,127.3099,127.4074,1900.0
2020-04-22 13:40:00,143.69,143.94,143.67,143.94,2883.0,127.3808,127.6024,127.3631,127.6024,2883.0
2020-04-22 13:45:00,143.95,144.0,143.85,143.94,3328.0,127.6113,127.6556,127.5227,127.6024,3328.0
2020-04-22 13:50:00,143.98,143.98,143.81,143.94,2857.0,127.6379,127.6379,127.4872,127.6024,2857.0
2020-04-22 13:55:00,143.96,144.0,143.82,143.82,2100.0,127.6202,127.6556,127.4961,127.4961,2100.0
2020-04-22 14:00:00,143.8,144.0,143.8,144.0,5494.0,127.4783,127.6556,127.4783,127.6556,5494.0
2020-04-22 14:05:00,143.97,144.13,143.97,144.05,3345.0,127.629,127.7709,127.629,127.7,3345.0
2020-04-22 14:10:00,144.04,144.04,143.73,143.76,4723.0,127.6911,127.6911,127.4163,127.4429,4723.0
2020-04-22 14:15:00,143.74,143.92,143.7,143.86,4687.0,127.4251,127.5847,127.3897,127.5315,4687.0
2020-04-22 14:20:00,143.88,144.1,143.86,143.9,12083.0,127.5493,127.7443,127.5315,127.567,12083.0
2020-04-22 14:25:00,143.93,143.95,143.65,143.91,7893.0,127.5936,127.6113,127.3454,127.5759,7893.0
2020-04-22 14:30:00,143.9,143.94,143.74,143.82,13982.0,127.567,127.6024,127.4251,127.4961,13982.0
2020-04-22 14:35:00,143.82,143.85,143.64,143.68,5142.0,127.4961,127.5227,127.3365,127.372,5142.0
2020-04-22 14:40:00,143.72,143.79,143.67,143.75,4191.0,127.4074,127.4695,127.3631,127.434,4191.0
2020-04-22 14:45:00,143.75,144.05,143.57,143.97,6522.0,127.434,127.7,127.2744,127.629,6522.0
2020-04-22 14:50:00,144.0,144.43,144.0,144.37,3302.0,127.6556,128.0368,127.6556,127.9836,3302.0
2020-04-22 14:55:00,144.43,144.6,144.35,144.48,6907.0,128.0368,128.1875,127.9659,128.0812,6907.0
2020-04-22 15:00:00,144.53,144.62,144.39,144.62,5155.0,128.1255,128.2053,128.0014,128.2053,5155.0
2020-04-22 15:05:00,144.65,144.65,144.41,144.61,5226.0,128.2319,128.2319,128.0191,128.1964,5226.0
2020-04-22 15:10:00,144.63,144.91,144.62,144.87,13247.0,128.2141,128.4624,128.2053,128.4269,13247.0
2020-04-22 15:15:00,144.84,144.97,144.69,144.96,19299.0,128.4003,128.5155,128.2673,128.5067,19299.0
2020-04-22 15:20:00,144.98,145.22,144.94,144.98,8178.0,128.5244,128.7372,128.4889,128.5244,8178.0
2020-04-22 15:25:00,144.96,145.21,144.94,145.15,9131.0,128.5067,128.7283,128.4889,128.6751,9131.0
2020-04-22 15:30:00,145.17,145.4,145.17,145.39,16793.0,128.6928,128.8967,128.6928,128.8879,16793.0
2020-04-22 15:35:00,145.43,145.48,145.25,145.25,11990.0,128.9233,128.9677,128.7638,128.7638,11990.0
2020-04-22 15:40:00,145.27,145.27,144.67,144.7,14885.0,128.7815,128.7815,128.2496,128.2762,14885.0
2020-04-22 15:45:00,144.69,144.72,144.14,144.56,29537.0,128.2673,128.2939,127.7797,128.1521,29537.0
2020-04-22 15:50:00,144.57,144.57,143.8,144.09,84742.0,128.1609,128.1609,127.4783,127.7354,84742.0
2020-04-22 15:55:00,144.04,144.13,143.24,143.72,135754.0,127.6911,127.7709,126.9819,127.4074,135754.0
2020-04-23 09:30:00,140.0,142.02,138.93,140.25,50342.0,124.1096,125.9004,123.1611,124.3313,50342.0
2020-04-23 09:35:00,139.71,140.51,138.39,138.4,18611.0,123.8526,124.5618,122.6824,122.6913,18611.0
2020-04-23 09:40:00,138.92,138.92,137.6,138.28,20952.0,123.1522,123.1522,121.9821,122.5849,20952.0
2020-04-23 09:45:00,138.32,138.95,137.51,138.59,26951.0,122.6203,123.1788,121.9023,122.8597,26951.0
2020-04-23 09:50:00,138.51,138.91,138.07,138.38,9752.0,122.7888,123.1434,122.3987,122.6735,9752.0
2020-04-23 09:55:00,138.66,139.78,138.46,139.7,13496.0,122.9217,123.9146,122.7444,123.8437,13496.0
2020-04-23 10:00:00,139.58,139.58,137.86,137.87,19546.0,123.7373,123.7373,122.2125,122.2214,19546.0
2020-04-23 10:05:00,138.1,138.44,137.56,138.09,12840.0,122.4253,122.7267,121.9466,122.4164,12840.0
2020-04-23 10:10:00,138.2,138.85,137.94,138.52,12616.0,122.514,123.0902,122.2835,122.7976,12616.0
2020-04-23 10:15:00,138.39,138.84,138.03,138.83,10631.0,122.6824,123.0813,122.3632,123.0724,10631.0
2020-04-23 10:20:00,138.82,139.63,138.82,139.26,10654.0,123.0636,123.7816,123.0636,123.4536,10654.0
2020-04-23 10:25:00,139.28,139.29,138.45,138.74,12967.0,123.4714,123.4802,122.7356,122.9927,12967.0
2020-04-23 10:30:00,138.69,138.85,138.17,138.35,7123.0,122.9483,123.0902,122.4874,122.6469,7123.0
2020-04-23 10:35:00,138.27,138.82,137.8,138.82,19595.0,122.576,123.0636,122.1594,123.0636,19595.0
2020-04-23 10:40:00,138.69,139.19,138.3,138.99,22670.0,122.9483,123.3916,122.6026,123.2143,22670.0
2020-04-23 10:45:00,138.99,139.3,138.72,139.16,6404.0,123.2143,123.4891,122.9749,123.365,6404.0
2020-04-23 10:50:00,139.19,139.44,139.1,139.3,14358.0,123.3916,123.6132,123.3118,123.4891,14358.0
2020-04-23 10:55:00,139.37,139.96,139.37,139.86,12583.0,123.5512,124.0742,123.5512,123.9855,12583.0
2020-04-23 11:00:00,139.75,139.96,139.48,139.96,10483.0,123.888,124.0742,123.6487,124.0742,10483.0
2020-04-23 11:05:00,139.95,140.05,139.8,139.98,7553.0,124.0653,124.154,123.9323,124.0919,7553.0
2020-04-23 11:10:00,139.98,139.98,139.48,139.59,12009.0,124.0919,124.0919,123.6487,123.7462,12009.0
2020-04-23 11:15:00,139.66,139.9,139.42,139.51,15318.0,123.8082,124.021,123.5955,123.6753,15318.0
2020-04-23 11:20:00,139.52,139.74,138.92,138.99,16530.0,123.6841,123.8792,123.1522,123.2143,16530.0
2020-04-23 11:25:00,138.97,138.97,138.47,138.91,7650.0,123.1966,123.1966,122.7533,123.1434,7650.0
2020-04-23 11:30:00,138.88,138.88,137.81,138.48,24449.0,123.1168,123.1168,122.1682,122.7622,24449.0
2020-04-23 11:35:00,138.5,138.5,137.73,137.82,13729.0,122.7799,122.7799,122.0973,122.1771,13729.0
2020-04-23 11:40:00,137.93,138.06,137.56,137.76,15245.0,122.2746,122.3898,121.9466,122.1239,15245.0
2020-04-23 11:45:00,137.72,138.14,137.56,138.14,20820.0,122.0884,122.4608,121.9466,122.4608,20820.0
2020-04-23 11:50:00,138.09,138.21,137.86,137.9,6801.0,122.4164,122.5228,122.2125,122.248,6801.0
2020-04-23 11:55:00,137.93,138.68,137.93,138.53,17242.0,122.2746,122.9395,122.2746,122.8065,17242.0
2020-04-23 12:00:00,138.58,138.6,137.99,137.99,19390.0,122.8508,122.8686,122.3278,122.3278,19390.0
2020-04-23 12:05:00,138.0,138.12,137.65,137.75,9719.0,122.3367,122.443,122.0264,122.115,9719.0
2020-04-23 12:10:00,137.72,138.21,137.62,138.14,8215.0,122.0884,122.5228,121.9998,122.4608,8215.0
2020-04-23 12:15:00,138.09,138.09,137.75,137.76,6100.0,122.4164,122.4164,122.115,122.1239,6100.0
2020-04-23 12:20:00,137.85,138.06,137.57,137.96,11584.0,122.2037,122.3898,121.9555,122.3012,11584.0
2020-04-23 12:25:00,138.04,138.06,137.72,137.73,9155.0,122.3721,122.3898,122.0884,122.0973,9155.0
2020-04-23 12:30:00,137.7,137.71,137.24,137.41,17550.0,122.0707,122.0796,121.6629,121.8136,17550.0
2020-04-23 12:35:00,137.43,137.43,137.0,137.22,9427.0,121.8314,121.8314,121.4502,121.6452,9427.0
2020-04-23 12:40:00,137.23,137.36,136.75,136.89,15979.0,121.6541,121.7693,121.2285,121.3526,15979.0
2020-04-23 12:45:00,136.9,137.02,135.87,136.01,25592.0,121.3615,121.4679,120.4484,120.5725,25592.0
2020-04-23 12:50:00,136.09,136.4,135.88,136.27,16581.0,120.6434,120.9183,120.4573,120.803,16581.0
2020-04-23 12:55:00,136.32,137.16,136.32,136.65,17627.0,120.8473,121.592,120.8473,121.1399,17627.0
2020-04-23 13:00:00,136.65,137.08,136.53,136.84,13353.0,121.1399,121.5211,121.0335,121.3083,13353.0
2020-04-23 13:05:00,136.93,136.93,136.13,136.2,8440.0,121.3881,121.3881,120.6789,120.741,8440.0
2020-04-23 13:10:00,136.13,136.4,136.01,136.02,8381.0,120.6789,120.9183,120.5725,120.5814,8381.0
2020-04-23 13:15:00,136.05,136.48,135.99,136.42,9027.0,120.608,120.9892,120.5548,120.936,9027.0
2020-04-23 13:20:00,136.42,136.45,136.07,136.07,13100.0,120.936,120.9626,120.6257,120.6257,13100.0
2020-04-23 13:25:00,136.07,136.29,135.88,136.29,11245.0,120.6257,120.8207,120.4573,120.8207,11245.0
2020-04-23 13:30:00,136.25,136.53,136.15,136.26,7068.0,120.7853,121.0335,120.6966,120.7941,7068.0
2020-04-23 13:35:00,136.22,136.31,135.96,136.05,9500.0,120.7587,120.8385,120.5282,120.608,9500.0
2020-04-23 13:40:00,136.07,136.22,135.99,136.0,53999.0,120.6257,120.7587,120.5548,120.5637,53999.0
2020-04-23 13:45:00,136.08,136.39,136.0,136.02,9132.0,120.6346,120.9094,120.5637,120.5814,9132.0
2020-04-23 13:50:00,136.11,136.25,136.04,136.04,8367.0,120.6612,120.7853,120.5991,120.5991,8367.0
2020-04-23 13:55:00,136.14,136.44,136.03,136.38,12702.0,120.6878,120.9537,120.5903,120.9005,12702.0
2020-04-23 14:00:00,136.48,136.52,136.09,136.1,9930.0,120.9892,121.0246,120.6434,120.6523,9930.0
2020-04-23 14:05:00,136.14,137.18,136.14,137.04,12218.0,120.6878,121.6097,120.6878,121.4856,12218.0
2020-04-23 14:10:00,137.08,137.51,136.67,137.5,10481.0,121.5211,121.9023,121.1576,121.8934,10481.0
2020-04-23 14:15:00,137.65,137.94,137.6,137.92,10390.0,122.0264,122.2835,121.9821,122.2657,10390.0
2020-04-23 14:20:00,137.94,138.14,137.69,137.91,8422.0,122.2835,122.4608,122.0618,122.2569,8422.0
2020-04-23 14:25:00,138.0,138.36,137.87,138.19,11610.0,122.3367,122.6558,122.2214,122.5051,11610.0
2020-04-23 14:30:00,138.28,138.49,138.14,138.24,20605.0,122.5849,122.771,122.4608,122.5494,20605.0
2020-04-23 14:35:00,138.25,138.4,138.14,138.16,7225.0,122.5583,122.6913,122.4608,122.4785,7225.0
2020-04-23 14:40:00,138.19,138.66,138.16,138.25,11950.0,122.5051,122.9217,122.4785,122.5583,11950.0
2020-04-23 14:45:00,138.23,138.29,137.8,137.8,7236.0,122.5405,122.5937,122.1594,122.1594,7236.0
2020-04-23 14:50:00,137.85,138.09,137.72,137.72,8409.0,122.2037,122.4164,122.0884,122.0884,8409.0
2020-04-23 14:55:00,137.74,138.08,137.71,138.05,14245.0,122.1062,122.4076,122.0796,122.381,14245.0
2020-04-23 15:00:00,137.98,138.13,137.87,138.03,8045.0,122.3189,122.4519,122.2214,122.3632,8045.0
2020-04-23 15:05:00,138.06,138.11,137.85,137.87,7528.0,122.3898,122.4342,122.2037,122.2214,7528.0
2020-04-23 15:10:00,137.88,137.93,136.82,136.84,12091.0,122.2303,122.2746,121.2906,121.3083,12091.0
2020-04-23 15:15:00,136.79,136.82,136.2,136.46,15713.0,121.264,121.2906,120.741,120.9714,15713.0
2020-04-23 15:20:00,136.5,137.01,136.47,136.94,11789.0,121.0069,121.459,120.9803,121.397,11789.0
2020-04-23 15:25:00,136.9,137.51,136.86,137.48,17799.0,121.3615,121.9023,121.326,121.8757,17799.0
2020-04-23 15:30:00,137.5,137.52,137.01,137.36,21801.0,121.8934,121.9111,121.459,121.7693,21801.0
2020-04-23 15:35:00,137.33,137.58,137.11,137.33,14308.0,121.7427,121.9643,121.5477,121.7427,14308.0
2020-04-23 15:40:00,137.36,137.52,137.04,137.04,15977.0,121.7693,121.9111,121.4856,121.4856,15977.0
2020-04-23 15:45:00,137.05,137.42,136.95,137.33,19639.0,121.4945,121.8225,121.4058,121.7427,19639.0
2020-04-23 15:50:00,137.28,137.33,136.79,136.97,46082.0,121.6984,121.7427,121.264,121.4236,46082.0
2020-04-23 15:55:00,136.97,137.04,136.52,136.72,141752.0,121.4236,121.4856,121.0246,121.2019,141752.0
2020-04-24 09:30:00,136.03,136.43,135.0,135.36,42056.0,120.5903,120.9449,119.6772,119.9963,42056.0
2020-04-24 09:35:00,135.36,135.9,134.68,135.9,43772.0,119.9963,120.475,119.3935,120.475,43772.0
2020-04-24 09:40:00,135.44,135.98,135.12,135.53,9206.0,120.0672,120.5459,119.7835,120.147,9206.0
2020-04-24 09:45:00,135.53,136.0,135.02,135.26,11008.0,120.147,120.5637,119.6949,119.9077,11008.0
2020-04-24 09:50:00,135.15,135.39,134.63,134.95,26270.0,119.8101,120.0229,119.3492,119.6328,26270.0
2020-04-24 09:55:00,134.94,134.96,133.67,134.49,37375.0,119.624,119.6417,118.4981,119.225,37375.0
2020-04-24 10:00:00,134.49,134.61,133.39,133.48,23481.0,119.225,119.3314,118.2499,118.3297,23481.0
2020-04-24 10:05:00,133.47,134.1,133.4,134.03,37464.0,118.3208,118.8793,118.2588,118.8173,37464.0
2020-04-24 10:10:00,134.12,134.98,134.11,134.78,10699.0,118.897,119.6594,118.8882,119.4821,10699.0
2020-04-24 10:15:00,134.8,136.0,134.7,136.0,17311.0,119.4999,120.5637,119.4112,120.5637,17311.0
2020-04-24 10:20:00,135.94,136.26,135.57,135.8,14121.0,120.5105,120.7941,120.1825,120.3864,14121.0
2020-04-24 10:25:00,135.8,136.19,135.7,136.1,11167.0,120.3864,120.7321,120.2977,120.6523,11167.0
2020-04-24 10:30:00,136.08,136.6,136.03,136.32,11654.0,120.6346,121.0956,120.5903,120.8473,11654.0
2020-04-24 10:35:00,136.38,136.5,135.98,136.06,9054.0,120.9005,121.0069,120.5459,120.6168,9054.0
2020-04-24 10:40:00,136.06,136.15,135.82,135.82,5747.0,120.6168,120.6966,120.4041,120.4041,5747.0
2020-04-24 10:45:00,135.86,135.94,135.47,135.64,7857.0,120.4395,120.5105,120.0938,120.2445,7857.0
2020-04-24 10:50:00,135.65,135.97,135.59,135.63,4395.0,120.2534,120.5371,120.2002,120.2357,4395.0
2020-04-24 10:55:00,135.69,135.79,135.17,135.17,3715.0,120.2888,120.3775,119.8279,119.8279,3715.0
2020-04-24 11:00:00,135.06,135.11,134.53,134.58,4611.0,119.7304,119.7747,119.2605,119.3048,4611.0
2020-04-24 11:05:00,134.59,135.14,134.4,135.1,8145.0,119.3137,119.8013,119.1453,119.7658,8145.0
2020-04-24 11:10:00,135.04,135.04,134.47,134.65,5257.0,119.7126,119.7126,119.2073,119.3669,5257.0
2020-04-24 11:15:00,134.66,135.12,134.66,135.12,12920.0,119.3758,119.7835,119.3758,119.7835,12920.0
2020-04-24 11:20:00,135.15,135.31,135.04,135.16,5688.0,119.8101,119.952,119.7126,119.819,5688.0
2020-04-24 11:25:00,135.13,135.21,135.08,135.15,8917.0,119.7924,119.8633,119.7481,119.8101,8917.0
2020-04-24 11:30:00,135.11,135.13,134.29,134.33,7395.0,119.7747,119.7924,119.0477,119.0832,7395.0
2020-04-24 11:35:00,134.35,134.48,133.95,134.06,12389.0,119.1009,119.2162,118.7463,118.8439,12389.0
2020-04-24 11:40:00,134.11,134.33,134.01,134.16,10146.0,118.8882,119.0832,118.7995,118.9325,10146.0
2020-04-24 11:45:00,134.12,134.39,134.12,134.24,6886.0,118.897,119.1364,118.897,119.0034,6886.0
2020-04-24 11:50:00,134.25,134.59,134.08,134.55,7783.0,119.0123,119.3137,118.8616,119.2782,7783.0
2020-04-24 11:55:00,134.59,134.66,134.37,134.38,8891.0,119.3137,119.3758,119.1187,119.1275,8891.0
2020-04-24 12:00:00,134.24,134.57,134.08,134.57,5508.0,119.0034,119.296,118.8616,119.296,5508.0
2020-04-24 12:05:00,134.48,134.57,134.41,134.41,2400.0,119.2162,119.296,119.1541,119.1541,2400.0
2020-04-24 12:10:00,134.4,134.7,134.34,134.63,6918.0,119.1453,119.4112,119.0921,119.3492,6918.0
2020-04-24 12:15:00,134.61,134.68,134.49,134.68,4138.0,119.3314,119.3935,119.225,119.3935,4138.0
2020-04-24 12:20:00,134.68,134.73,134.5,134.56,5138.0,119.3935,119.4378,119.2339,119.2871,5138.0
2020-04-24 12:25:00,134.57,134.98,134.5,134.98,5521.0,119.296,119.6594,119.2339,119.6594,5521.0
2020-04-24 12:30:00,134.99,135.12,134.95,135.06,3451.0,119.6683,119.7835,119.6328,119.7304,3451.0
2020-04-24 12:35:00,135.12,135.12,134.68,134.77,8660.0,119.7835,119.7835,119.3935,119.4733,8660.0
2020-04-24 12:40:00,134.78,135.19,134.78,135.18,3012.0,119.4821,119.8456,119.4821,119.8367,3012.0
2020-04-24 12:45:00,135.16,135.16,134.91,135.01,3106.0,119.819,119.819,119.5974,119.686,3106.0
2020-04-24 12:50:00,135.03,135.07,134.76,134.82,5601.0,119.7038,119.7392,119.4644,119.5176,5601.0
2020-04-24 12:55:00,134.9,134.9,134.5,134.62,5782.0,119.5885,119.5885,119.2339,119.3403,5782.0
2020-04-24 13:00:00,134.59,134.88,134.59,134.82,2771.0,119.3137,119.5708,119.3137,119.5176,2771.0
2020-04-24 13:05:00,134.76,134.77,134.59,134.59,3533.0,119.4644,119.4733,119.3137,119.3137,3533.0
2020-04-24 13:10:00,134.59,134.7,134.47,134.61,6879.0,119.3137,119.4112,119.2073,119.3314,6879.0
2020-04-24 13:15:00,134.6,134.75,134.51,134.75,3838.0,119.3226,119.4555,119.2428,119.4555,3838.0
2020-04-24 13:20:00,134.71,134.74,134.48,134.53,3503.0,119.4201,119.4467,119.2162,119.2605,3503.0
2020-04-24 13:25:00,134.61,134.8,134.6,134.78,6253.0,119.3314,119.4999,119.3226,119.4821,6253.0
2020-04-24 13:30:00,134.74,135.42,134.73,135.37,14232.0,119.4467,120.0495,119.4378,120.0052,14232.0
2020-04-24 13:35:00,135.37,135.37,135.23,135.31,2934.0,120.0052,120.0052,119.8811,119.952,2934.0
2020-04-24 13:40:00,135.33,135.41,135.28,135.32,4167.0,119.9697,120.0406,119.9254,119.9608,4167.0
2020-04-24 13:45:00,135.32,135.4,135.08,135.19,2306.0,119.9608,120.0318,119.7481,119.8456,2306.0
2020-04-24 13:50:00,135.15,135.22,134.98,135.19,3353.0,119.8101,119.8722,119.6594,119.8456,3353.0
2020-04-24 13:55:00,135.16,135.49,135.16,135.42,5017.0,119.819,120.1115,119.819,120.0495,5017.0
2020-04-24 14:00:00,135.48,135.69,135.39,135.66,7335.0,120.1027,120.2888,120.0229,120.2623,7335.0
2020-04-24 14:05:00,135.63,135.81,135.59,135.74,2799.0,120.2357,120.3952,120.2002,120.3332,2799.0
2020-04-24 14:10:00,135.7,135.81,135.66,135.74,4455.0,120.2977,120.3952,120.2623,120.3332,4455.0
2020-04-24 14:15:00,135.7,135.93,135.68,135.78,5363.0,120.2977,120.5016,120.28,120.3686,5363.0
2020-04-24 14:20:00,135.78,135.81,135.64,135.71,3269.0,120.3686,120.3952,120.2445,120.3066,3269.0
2020-04-24 14:25:00,135.68,135.71,135.3,135.56,7376.0,120.28,120.3066,119.9431,120.1736,7376.0
2020-04-24 14:30:00,135.57,135.71,135.57,135.62,4659.0,120.1825,120.3066,120.1825,120.2268,4659.0
2020-04-24 14:35:00,135.64,135.91,135.52,135.91,5841.0,120.2445,120.4839,120.1381,120.4839,5841.0
2020-04-24 14:40:00,135.9,135.95,135.58,135.72,8063.0,120.475,120.5193,120.1913,120.3154,8063.0
2020-04-24 14:45:00,135.73,135.81,135.64,135.73,4934.0,120.3243,120.3952,120.2445,120.3243,4934.0
2020-04-24 14:50:00,135.69,135.74,135.54,135.6,6698.0,120.2888,120.3332,120.1559,120.2091,6698.0
2020-04-24 14:55:00,135.62,135.71,135.32,135.39,7175.0,120.2268,120.3066,119.9608,120.0229,7175.0
2020-04-24 15:00:00,135.32,135.33,134.82,134.82,8082.0,119.9608,119.9697,119.5176,119.5176,8082.0
2020-04-24 15:05:00,134.85,135.25,134.85,135.25,10318.0,119.5442,119.8988,119.5442,119.8988,10318.0
2020-04-24 15:10:00,135.27,135.32,134.86,135.15,8243.0,119.9165,119.9608,119.5531,119.8101,8243.0
2020-04-24 15:15:00,135.09,135.29,135.07,135.24,10185.0,119.7569,119.9342,119.7392,119.8899,10185.0
2020-04-24 15:20:00,135.24,135.26,134.85,135.25,12180.0,119.8899,119.9077,119.5442,119.8988,12180.0
2020-04-24 15:25:00,135.2,135.62,135.19,135.54,12713.0,119.8545,120.2268,119.8456,120.1559,12713.0
2020-04-24 15:30:00,135.59,135.79,135.48,135.73,14595.0,120.2002,120.3775,120.1027,120.3243,14595.0
2020-04-24 15:35:00,135.72,135.88,135.67,135.82,17773.0,120.3154,120.4573,120.2711,120.4041,17773.0
2020-04-24 15:40:00,135.83,136.18,135.83,136.13,19425.0,120.413,120.7232,120.413,120.6789,19425.0
2020-04-24 15:45:00,136.16,136.23,135.98,136.0,18541.0,120.7055,120.7676,120.5459,120.5637,18541.0
2020-04-24 15:50:00,136.03,136.12,135.57,135.83,32628.0,120.5903,120.67,120.1825,120.413,32628.0
2020-04-24 15:55:00,135.83,135.97,135.51,135.75,57203.0,120.413,120.5371,120.1293,120.342,57203.0
2020-04-27 09:30:00,136.55,137.39,136.21,136.21,21176.0,121.0512,121.7959,120.7498,120.7498,21176.0
2020-04-27 09:35:00,136.5,137.65,136.5,137.65,5586.0,121.0069,122.0264,121.0069,122.0264,5586.0
2020-04-27 09:40:00,137.41,137.68,137.15,137.32,5505.0,121.8136,122.053,121.5831,121.7338,5505.0
2020-04-27 09:45:00,137.4,137.4,136.87,136.91,7500.0,121.8048,121.8048,121.3349,121.3704,7500.0
2020-04-27 09:50:00,136.92,136.98,136.44,136.54,4250.0,121.3792,121.4324,120.9537,121.0424,4250.0
2020-04-27 09:55:00,136.55,136.93,136.53,136.84,1420.0,121.0512,121.3881,121.0335,121.3083,1420.0
2020-04-27 10:00:00,136.8,137.1,136.6,136.7,6357.0,121.2729,121.5388,121.0956,121.1842,6357.0
2020-04-27 10:05:00,136.52,136.55,136.08,136.19,15379.0,121.0246,121.0512,120.6346,120.7321,15379.0
2020-04-27 10:10:00,136.26,136.37,136.0,136.18,22522.0,120.7941,120.8917,120.5637,120.7232,22522.0
2020-04-27 10:15:00,136.1,136.45,136.07,136.44,12032.0,120.6523,120.9626,120.6257,120.9537,12032.0
2020-04-27 10:20:00,136.53,136.74,136.49,136.52,3351.0,121.0335,121.2197,120.998,121.0246,3351.0
2020-04-27 10:25:00,136.57,136.64,136.47,136.48,3634.0,121.069,121.131,120.9803,120.9892,3634.0
2020-04-27 10:30:00,136.64,136.79,136.53,136.79,5897.0,121.131,121.264,121.0335,121.264,5897.0
2020-04-27 10:35:00,136.68,136.72,136.56,136.63,3791.0,121.1665,121.2019,121.0601,121.1222,3791.0
2020-04-27 10:40:00,136.62,136.67,136.57,136.65,2900.0,121.1133,121.1576,121.069,121.1399,2900.0
2020-04-27 10:45:00,136.66,136.69,136.34,136.36,6222.0,121.1487,121.1753,120.8651,120.8828,6222.0
2020-04-27 10:50:00,136.3,136.37,136.2,136.29,5010.0,120.8296,120.8917,120.741,120.8207,5010.0
2020-04-27 10:55:00,136.29,136.34,136.2,136.21,3692.0,120.8207,120.8651,120.741,120.7498,3692.0
2020-04-27 11:00:00,136.25,136.26,136.06,136.08,5753.0,120.7853,120.7941,120.6168,120.6346,5753.0
2020-04-27 11:05:00,136.08,136.13,135.77,135.85,5507.0,120.6346,120.6789,120.3598,120.4307,5507.0
2020-04-27 11:10:00,135.83,135.96,135.61,135.77,9490.0,120.413,120.5282,120.2179,120.3598,9490.0
2020-04-27 11:15:00,135.79,135.89,135.68,135.89,4431.0,120.3775,120.4661,120.28,120.4661,4431.0
2020-04-27 11:20:00,135.94,135.95,135.76,135.88,3896.0,120.5105,120.5193,120.3509,120.4573,3896.0
2020-04-27 11:25:00,135.93,136.04,135.66,135.81,5276.0,120.5016,120.5991,120.2623,120.3952,5276.0
2020-04-27 11:30:00,135.72,135.8,135.63,135.8,3818.0,120.3154,120.3864,120.2357,120.3864,3818.0
2020-04-27 11:35:00,135.8,135.84,135.66,135.72,5327.0,120.3864,120.4218,120.2623,120.3154,5327.0
2020-04-27 11:40:00,135.65,135.9,135.6,135.87,4180.0,120.2534,120.475,120.2091,120.4484,4180.0
2020-04-27 11:45:00,135.92,136.19,135.91,136.19,10056.0,120.4927,120.7321,120.4839,120.7321,10056.0
2020-04-27 11:50:00,136.2,136.27,136.08,136.11,6156.0,120.741,120.803,120.6346,120.6612,6156.0
2020-04-27 11:55:00,135.91,136.08,135.87,136.02,4121.0,120.4839,120.6346,120.4484,120.5814,4121.0
2020-04-27 12:00:00,136.0,136.0,135.56,135.63,5923.0,120.5637,120.5637,120.1736,120.2357,5923.0
2020-04-27 12:05:00,135.51,136.05,135.51,135.84,6838.0,120.1293,120.608,120.1293,120.4218,6838.0
2020-04-27 12:10:00,135.86,136.11,135.76,136.11,3250.0,120.4395,120.6612,120.3509,120.6612,3250.0
2020-04-27 12:15:00,136.21,136.21,135.99,136.12,5030.0,120.7498,120.7498,120.5548,120.67,5030.0
2020-04-27 12:20:00,136.19,136.3,136.1,136.16,8579.0,120.7321,120.8296,120.6523,120.7055,8579.0
2020-04-27 12:25:00,136.13,136.19,136.08,136.19,3641.0,120.6789,120.7321,120.6346,120.7321,3641.0
2020-04-27 12:30:00,136.17,136.26,136.14,136.21,4226.0,120.7144,120.7941,120.6878,120.7498,4226.0
2020-04-27 12:35:00,136.25,136.44,136.23,136.29,6465.0,120.7853,120.9537,120.7676,120.8207,6465.0
2020-04-27 12:40:00,136.24,136.28,136.14,136.14,3950.0,120.7764,120.8119,120.6878,120.6878,3950.0
2020-04-27 12:45:00,136.18,136.45,136.11,136.28,10957.0,120.7232,120.9626,120.6612,120.8119,10957.0
2020-04-27 12:50:00,136.19,136.42,136.18,136.31,3611.0,120.7321,120.936,120.7232,120.8385,3611.0
2020-04-27 12:55:00,136.27,136.33,136.19,136.25,3500.0,120.803,120.8562,120.7321,120.7853,3500.0
2020-04-27 13:00:00,136.32,136.32,136.17,136.26,5703.0,120.8473,120.8473,120.7144,120.7941,5703.0
2020-04-27 13:05:00,136.22,136.29,136.06,136.29,5948.0,120.7587,120.8207,120.6168,120.8207,5948.0
2020-04-27 13:10:00,136.33,136.42,136.29,136.42,2781.0,120.8562,120.936,120.8207,120.936,2781.0
2020-04-27 13:15:00,136.42,136.49,136.29,136.31,8109.0,120.936,120.998,120.8207,120.8385,8109.0
2020-04-27 13:20:00,136.31,136.31,136.06,136.07,5745.0,120.8385,120.8385,120.6168,120.6257,5745.0
2020-04-27 13:25:00,136.1,136.18,136.06,136.08,3990.0,120.6523,120.7232,120.6168,120.6346,3990.0
2020-04-27 13:30:00,136.08,136.17,136.03,136.07,7140.0,120.6346,120.7144,120.5903,120.6257,7140.0
2020-04-27 13:35:00,136.04,136.04,135.79,135.79,4741.0,120.5991,120.5991,120.3775,120.3775,4741.0
2020-04-27 13:40:00,135.81,135.86,135.69,135.69,4096.0,120.3952,120.4395,120.2888,120.2888,4096.0
2020-04-27 13:45:00,135.71,135.76,135.63,135.73,6570.0,120.3066,120.3509,120.2357,120.3243,6570.0
2020-04-27 13:50:00,135.75,135.86,135.63,135.72,4993.0,120.342,120.4395,120.2357,120.3154,4993.0
2020-04-27 13:55:00,135.75,135.88,135.75,135.88,6852.0,120.342,120.4573,120.342,120.4573,6852.0
2020-04-27 14:00:00,135.83,136.33,135.83,136.33,5517.0,120.413,120.8562,120.413,120.8562,5517.0
2020-04-27 14:05:00,136.29,136.32,136.13,136.17,3647.0,120.8207,120.8473,120.6789,120.7144,3647.0
2020-04-27 14:10:00,136.0,136.05,135.48,135.48,18337.0,120.5637,120.608,120.1027,120.1027,18337.0
2020-04-27 14:15:00,135.51,135.95,135.5,135.95,6833.0,120.1293,120.5193,120.1204,120.5193,6833.0
2020-04-27 14:20:00,135.91,136.0,135.79,135.84,4769.0,120.4839,120.5637,120.3775,120.4218,4769.0
2020-04-27 14:25:00,135.78,135.84,135.68,135.8,3725.0,120.3686,120.4218,120.28,120.3864,3725.0
2020-04-27 14:30:00,135.74,135.82,135.67,135.71,4420.0,120.3332,120.4041,120.2711,120.3066,4420.0
2020-04-27 14:35:00,135.75,135.86,135.65,135.72,4271.0,120.342,120.4395,120.2534,120.3154,4271.0
2020-04-27 14:40:00,135.66,136.05,135.66,135.83,4727.0,120.2623,120.608,120.2623,120.413,4727.0
2020-04-27 14:45:00,135.84,135.87,135.76,135.87,2700.0,120.4218,120.4484,120.3509,120.4484,2700.0
2020-04-27 14:50:00,135.87,135.98,135.8,135.86,6854.0,120.4484,120.5459,120.3864,120.4395,6854.0
2020-04-27 14:55:00,135.83,135.86,135.72,135.76,8939.0,120.413,120.4395,120.3154,120.3509,8939.0
2020-04-27 15:00:00,135.76,135.85,135.67,135.79,5691.0,120.3509,120.4307,120.2711,120.3775,5691.0
2020-04-27 15:05:00,135.85,135.85,135.43,135.48,7564.0,120.4307,120.4307,120.0584,120.1027,7564.0
2020-04-27 15:10:00,135.46,135.55,135.44,135.51,5563.0,120.085,120.1647,120.0672,120.1293,5563.0
2020-04-27 15:15:00,135.54,135.64,135.54,135.64,8080.0,120.1559,120.2445,120.1559,120.2445,8080.0
2020-04-27 15:20:00,135.63,135.71,135.58,135.58,6489.0,120.2357,120.3066,120.1913,120.1913,6489.0
2020-04-27 15:25:00,135.55,135.56,135.3,135.38,6955.0,120.1647,120.1736,119.9431,120.014,6955.0
2020-04-27 15:30:00,135.38,135.62,135.38,135.59,10872.0,120.014,120.2268,120.014,120.2002,10872.0
2020-04-27 15:35:00,135.61,135.79,135.58,135.66,14466.0,120.2179,120.3775,120.1913,120.2623,14466.0
2020-04-27 15:40:00,135.69,135.9,135.67,135.89,21275.0,120.2888,120.475,120.2711,120.4661,21275.0
2020-04-27 15:45:00,135.89,135.89,135.65,135.75,22056.0,120.4661,120.4661,120.2534,120.342,22056.0
2020-04-27 15:50:00,135.75,135.84,135.47,135.48,28952.0,120.342,120.4218,120.0938,120.1027,28952.0
2020-04-27 15:55:00,135.49,135.51,135.1,135.11,83480.0,120.1115,120.1293,119.7658,119.7747,83480.0
2020-04-28 09:30:00,135.11,136.12,134.36,134.49,34034.0,119.7747,120.67,119.1098,119.225,34034.0
2020-04-28 09:35:00,134.68,135.39,134.67,135.39,12792.0,119.3935,120.0229,119.3846,120.0229,12792.0
2020-04-28 09:40:00,135.57,135.85,135.29,135.36,5448.0,120.1825,120.4307,119.9342,119.9963,5448.0
2020-04-28 09:45:00,135.55,135.55,134.9,135.1,7444.0,120.1647,120.1647,119.5885,119.7658,7444.0
2020-04-28 09:50:00,135.06,135.29,135.0,135.02,15855.0,119.7304,119.9342,119.6772,119.6949,15855.0
2020-04-28 09:55:00,134.99,135.02,134.19,134.19,6124.0,119.6683,119.6949,118.9591,118.9591,6124.0
2020-04-28 10:00:00,134.2,134.43,133.81,134.43,12628.0,118.968,119.1719,118.6222,119.1719,12628.0
2020-04-28 10:05:00,134.36,134.56,134.18,134.56,8595.0,119.1098,119.2871,118.9502,119.2871,8595.0
2020-04-28 10:10:00,134.41,135.06,134.38,134.92,16285.0,119.1541,119.7304,119.1275,119.6062,16285.0
2020-04-28 10:15:00,134.93,135.24,134.9,135.07,12090.0,119.6151,119.8899,119.5885,119.7392,12090.0
2020-04-28 10:20:00,135.07,135.3,134.98,135.26,14511.0,119.7392,119.9431,119.6594,119.9077,14511.0
2020-04-28 10:25:00,135.23,135.61,135.2,135.61,9193.0,119.8811,120.2179,119.8545,120.2179,9193.0
2020-04-28 10:30:00,135.61,135.75,135.47,135.6,9200.0,120.2179,120.342,120.0938,120.2091,9200.0
2020-04-28 10:35:00,135.61,135.79,135.53,135.58,8742.0,120.2179,120.3775,120.147,120.1913,8742.0
2020-04-28 10:40:00,135.59,135.72,135.56,135.57,6509.0,120.2002,120.3154,120.1736,120.1825,6509.0
2020-04-28 10:45:00,135.53,135.55,135.1,135.22,8186.0,120.147,120.1647,119.7658,119.8722,8186.0
2020-04-28 10:50:00,135.17,135.31,134.96,134.96,9568.0,119.8279,119.952,119.6417,119.6417,9568.0
2020-04-28 10:55:00,134.94,134.95,134.36,134.36,11856.0,119.624,119.6328,119.1098,119.1098,11856.0
2020-04-28 11:00:00,134.43,134.72,134.39,134.45,8847.0,119.1719,119.4289,119.1364,119.1896,8847.0
2020-04-28 11:05:00,134.46,134.67,134.46,134.58,5299.0,119.1985,119.3846,119.1985,119.3048,5299.0
2020-04-28 11:10:00,134.56,134.56,134.39,134.52,9211.0,119.2871,119.2871,119.1364,119.2516,9211.0
2020-04-28 11:15:00,134.47,134.52,134.17,134.25,11531.0,119.2073,119.2516,118.9414,119.0123,11531.0
2020-04-28 11:20:00,134.19,134.36,134.06,134.22,5246.0,118.9591,119.1098,118.8439,118.9857,5246.0
2020-04-28 11:25:00,134.16,134.35,134.04,134.31,8847.0,118.9325,119.1009,118.8261,119.0655,8847.0
2020-04-28 11:30:00,134.22,134.78,134.22,134.7,7159.0,118.9857,119.4821,118.9857,119.4112,7159.0
2020-04-28 11:35:00,134.74,134.74,134.51,134.55,5716.0,119.4467,119.4467,119.2428,119.2782,5716.0
2020-04-28 11:40:00,134.58,134.81,134.55,134.59,5520.0,119.3048,119.5087,119.2782,119.3137,5520.0
2020-04-28 11:45:00,134.62,134.96,134.56,134.7,7303.0,119.3403,119.6417,119.2871,119.4112,7303.0
2020-04-28 11:50:00,134.7,134.7,134.32,134.49,2991.0,119.4112,119.4112,119.0743,119.225,2991.0
2020-04-28 11:55:00,134.45,134.54,134.27,134.54,4320.0,119.1896,119.2694,119.03,119.2694,4320.0
2020-04-28 12:00:00,134.64,134.64,134.28,134.35,6820.0,119.358,119.358,119.0389,119.1009,6820.0
2020-04-28 12:05:00,134.36,134.6,134.36,134.55,3754.0,119.1098,119.3226,119.1098,119.2782,3754.0
2020-04-28 12:10:00,134.59,134.71,134.52,134.59,5202.0,119.3137,119.4201,119.2516,119.3137,5202.0
2020-04-28 12:15:00,134.6,134.6,133.91,133.96,14694.0,119.3226,119.3226,118.7109,118.7552,14694.0
2020-04-28 12:20:00,133.95,134.39,133.95,134.31,6436.0,118.7463,119.1364,118.7463,119.0655,6436.0
2020-04-28 12:25:00,134.39,134.5,134.37,134.48,2311.0,119.1364,119.2339,119.1187,119.2162,2311.0
2020-04-28 12:30:00,134.44,134.7,134.43,134.67,4020.0,119.1807,119.4112,119.1719,119.3846,4020.0
2020-04-28 12:35:00,134.66,134.77,134.65,134.69,3600.0,119.3758,119.4733,119.3669,119.4023,3600.0
2020-04-28 12:40:00,134.66,134.76,134.66,134.72,2400.0,119.3758,119.4644,119.3758,119.4289,2400.0
2020-04-28 12:45:00,134.7,134.74,134.58,134.62,5003.0,119.4112,119.4467,119.3048,119.3403,5003.0
2020-04-28 12:50:00,134.58,134.64,134.37,134.56,3851.0,119.3048,119.358,119.1187,119.2871,3851.0
2020-04-28 12:55:00,134.59,134.84,134.54,134.74,3021.0,119.3137,119.5353,119.2694,119.4467,3021.0
2020-04-28 13:00:00,134.76,134.82,134.63,134.78,3797.0,119.4644,119.5176,119.3492,119.4821,3797.0
2020-04-28 13:05:00,134.82,135.1,134.82,135.0,3242.0,119.5176,119.7658,119.5176,119.6772,3242.0
2020-04-28 13:10:00,134.99,135.12,134.86,134.9,3099.0,119.6683,119.7835,119.5531,119.5885,3099.0
2020-04-28 13:15:00,134.9,135.02,134.86,134.99,4200.0,119.5885,119.6949,119.5531,119.6683,4200.0
2020-04-28 13:20:00,135.1,135.12,134.9,135.05,9155.0,119.7658,119.7835,119.5885,119.7215,9155.0
2020-04-28 13:25:00,135.06,135.18,134.99,135.18,3175.0,119.7304,119.8367,119.6683,119.8367,3175.0
2020-04-28 13:30:00,135.08,135.16,134.88,134.88,7940.0,119.7481,119.819,119.5708,119.5708,7940.0
2020-04-28 13:35:00,134.84,134.92,134.83,134.85,2941.0,119.5353,119.6062,119.5265,119.5442,2941.0
2020-04-28 13:40:00,134.82,135.07,134.78,135.04,4732.0,119.5176,119.7392,119.4821,119.7126,4732.0
2020-04-28 13:45:00,135.03,135.23,135.02,135.18,2348.0,119.7038,119.8811,119.6949,119.8367,2348.0
2020-04-28 13:50:00,135.23,135.26,134.95,135.06,9246.0,119.8811,119.9077,119.6328,119.7304,9246.0
2020-04-28 13:55:00,135.01,135.06,134.88,134.97,4832.0,119.686,119.7304,119.5708,119.6506,4832.0
2020-04-28 14:00:00,134.97,135.39,134.97,135.39,5299.0,119.6506,120.0229,119.6506,120.0229,5299.0
2020-04-28 14:05:00,135.44,135.45,135.26,135.41,2780.0,120.0672,120.0761,119.9077,120.0406,2780.0
2020-04-28 14:10:00,135.39,135.54,135.39,135.49,3061.0,120.0229,120.1559,120.0229,120.1115,3061.0
2020-04-28 14:15:00,135.51,135.66,135.41,135.57,6937.0,120.1293,120.2623,120.0406,120.1825,6937.0
2020-04-28 14:20:00,135.57,135.67,135.55,135.57,5792.0,120.1825,120.2711,120.1647,120.1825,5792.0
2020-04-28 14:25:00,135.59,135.68,135.5,135.58,7152.0,120.2002,120.28,120.1204,120.1913,7152.0
2020-04-28 14:30:00,135.62,135.66,135.47,135.5,6958.0,120.2268,120.2623,120.0938,120.1204,6958.0
2020-04-28 14:35:00,135.5,135.58,135.4,135.4,4564.0,120.1204,120.1913,120.0318,120.0318,4564.0
2020-04-28 14:40:00,135.43,135.45,135.31,135.35,4541.0,120.0584,120.0761,119.952,119.9874,4541.0
2020-04-28 14:45:00,135.31,135.6,135.29,135.56,5200.0,119.952,120.2091,119.9342,120.1736,5200.0
2020-04-28 14:50:00,135.53,135.64,135.33,135.33,6301.0,120.147,120.2445,119.9697,119.9697,6301.0
2020-04-28 14:55:00,135.29,135.3,135.07,135.13,7265.0,119.9342,119.9431,119.7392,119.7924,7265.0
2020-04-28 15:00:00,135.09,135.39,135.09,135.27,4369.0,119.7569,120.0229,119.7569,119.9165,4369.0
2020-04-28 15:05:00,135.3,135.38,135.24,135.27,6020.0,119.9431,120.014,119.8899,119.9165,6020.0
2020-04-28 15:10:00,135.28,135.31,135.18,135.27,5737.0,119.9254,119.952,119.8367,119.9165,5737.0
2020-04-28 15:15:00,135.25,135.37,135.17,135.37,8233.0,119.8988,120.0052,119.8279,120.0052,8233.0
2020-04-28 15:20:00,135.36,135.57,135.08,135.17,13528.0,119.9963,120.1825,119.7481,119.8279,13528.0
2020-04-28 15:25:00,135.22,135.35,135.22,135.25,5400.0,119.8722,119.9874,119.8722,119.8988,5400.0
2020-04-28 15:30:00,135.21,135.25,135.14,135.14,8158.0,119.8633,119.8988,119.8013,119.8013,8158.0
2020-04-28 15:35:00,135.12,135.28,135.04,135.28,11889.0,119.7835,119.9254,119.7126,119.9254,11889.0
2020-04-28 15:40:00,135.29,135.33,135.14,135.17,14451.0,119.9342,119.9697,119.8013,119.8279,14451.0
2020-04-28 15:45:00,135.18,135.19,134.67,134.72,19168.0,119.8367,119.8456,119.3846,119.4289,19168.0
2020-04-28 15:50:00,134.69,134.75,134.1,134.22,28834.0,119.4023,119.4555,118.8793,118.9857,28834.0
2020-04-28 15:55:00,134.2,134.48,134.13,134.26,78442.0,118.968,119.2162,118.9059,119.0212,78442.0
2020-04-29 09:30:00,134.57,134.69,133.03,133.55,19264.0,119.296,119.4023,117.9308,118.3917,19264.0
2020-04-29 09:35:00,133.76,133.81,133.17,133.28,8158.0,118.5779,118.6222,118.0549,118.1524,8158.0
2020-04-29 09:40:00,133.45,133.8,133.39,133.6,7157.0,118.3031,118.6134,118.2499,118.4361,7157.0
2020-04-29 09:45:00,133.68,133.68,132.93,132.93,11041.0,118.507,118.507,117.8421,117.8421,11041.0
2020-04-29 09:50:00,132.94,133.35,132.78,132.91,13215.0,117.851,118.2144,117.7091,117.8244,13215.0
2020-04-29 09:55:00,132.91,133.04,132.53,133.01,12670.0,117.8244,117.9396,117.4875,117.913,12670.0
2020-04-29 10:00:00,133.07,133.39,132.95,133.17,18910.0,117.9662,118.2499,117.8598,118.0549,18910.0
2020-04-29 10:05:00,133.1,133.19,132.59,132.59,9920.0,117.9928,118.0726,117.5407,117.5407,9920.0
2020-04-29 10:10:00,132.68,133.06,132.61,132.72,13363.0,117.6205,117.9574,117.5584,117.6559,13363.0
2020-04-29 10:15:00,132.72,132.95,132.6,132.74,7951.0,117.6559,117.8598,117.5496,117.6737,7951.0
2020-04-29 10:20:00,132.65,132.89,132.08,132.22,26206.0,117.5939,117.8067,117.0886,117.2127,26206.0
2020-04-29 10:25:00,132.24,132.45,132.23,132.4,13941.0,117.2304,117.4166,117.2216,117.3723,13941.0
2020-04-29 10:30:00,132.46,132.81,132.46,132.74,8755.0,117.4255,117.7357,117.4255,117.6737,8755.0
2020-04-29 10:35:00,132.72,132.9,132.66,132.72,5313.0,117.6559,117.8155,117.6028,117.6559,5313.0
2020-04-29 10:40:00,132.77,132.98,132.77,132.93,5475.0,117.7003,117.8864,117.7003,117.8421,5475.0
2020-04-29 10:45:00,133.01,133.09,132.8,132.97,9462.0,117.913,117.984,117.7269,117.8776,9462.0
2020-04-29 10:50:00,132.97,132.97,132.73,132.8,9019.0,117.8776,117.8776,117.6648,117.7269,9019.0
2020-04-29 10:55:00,132.81,133.06,132.75,133.0,3195.0,117.7357,117.9574,117.6825,117.9042,3195.0
2020-04-29 11:00:00,132.99,133.12,132.75,132.78,9335.0,117.8953,118.0105,117.6825,117.7091,9335.0
2020-04-29 11:05:00,132.78,133.05,132.78,132.89,4004.0,117.7091,117.9485,117.7091,117.8067,4004.0
2020-04-29 11:10:00,132.89,133.01,132.69,132.82,19153.0,117.8067,117.913,117.6294,117.7446,19153.0
2020-04-29 11:15:00,132.83,133.05,132.77,133.05,6531.0,117.7535,117.9485,117.7003,117.9485,6531.0
2020-04-29 11:20:00,133.01,133.23,132.96,133.04,7317.0,117.913,118.1081,117.8687,117.9396,7317.0
2020-04-29 11:25:00,132.96,133.01,132.88,132.94,5523.0,117.8687,117.913,117.7978,117.851,5523.0
2020-04-29 11:30:00,132.95,133.13,132.81,133.12,11296.0,117.8598,118.0194,117.7357,118.0105,11296.0
2020-04-29 11:35:00,133.01,133.3,132.97,133.2,5539.0,117.913,118.1701,117.8776,118.0815,5539.0
2020-04-29 11:40:00,133.28,133.32,133.14,133.15,5840.0,118.1524,118.1878,118.0283,118.0371,5840.0
2020-04-29 11:45:00,133.2,133.24,133.08,133.18,7176.0,118.0815,118.1169,117.9751,118.0637,7176.0
2020-04-29 11:50:00,133.17,133.38,133.15,133.24,11626.0,118.0549,118.241,118.0371,118.1169,11626.0
2020-04-29 11:55:00,133.24,133.31,133.22,133.28,4648.0,118.1169,118.179,118.0992,118.1524,4648.0
2020-04-29 12:00:00,133.31,133.55,133.28,133.55,10533.0,118.179,118.3917,118.1524,118.3917,10533.0
2020-04-29 12:05:00,133.69,133.81,133.58,133.81,14258.0,118.5159,118.6222,118.4183,118.6222,14258.0
2020-04-29 12:10:00,133.83,133.94,133.72,133.82,12222.0,118.64,118.7375,118.5424,118.6311,12222.0
2020-04-29 12:15:00,133.84,134.12,133.84,134.05,19285.0,118.6488,118.897,118.6488,118.835,19285.0
2020-04-29 12:20:00,134.05,134.13,133.92,133.92,6895.0,118.835,118.9059,118.7197,118.7197,6895.0
2020-04-29 12:25:00,133.94,134.03,133.91,134.03,13405.0,118.7375,118.8173,118.7109,118.8173,13405.0
2020-04-29 12:30:00,134.02,134.09,133.99,134.01,6251.0,118.8084,118.8704,118.7818,118.7995,6251.0
2020-04-29 12:35:00,134.04,134.19,134.02,134.14,7547.0,118.8261,118.9591,118.8084,118.9148,7547.0
2020-04-29 12:40:00,134.18,134.26,134.12,134.19,6660.0,118.9502,119.0212,118.897,118.9591,6660.0
2020-04-29 12:45:00,134.14,134.22,134.08,134.13,7652.0,118.9148,118.9857,118.8616,118.9059,7652.0
2020-04-29 12:50:00,134.12,134.16,133.91,133.92,11080.0,118.897,118.9325,118.7109,118.7197,11080.0
2020-04-29 12:55:00,133.94,133.97,133.83,133.94,15075.0,118.7375,118.7641,118.64,118.7375,15075.0
2020-04-29 13:00:00,133.95,134.18,133.93,134.09,21621.0,118.7463,118.9502,118.7286,118.8704,21621.0
2020-04-29 13:05:00,134.1,134.28,134.1,134.28,11638.0,118.8793,119.0389,118.8793,119.0389,11638.0
2020-04-29 13:10:00,134.28,134.33,134.05,134.09,8658.0,119.0389,119.0832,118.835,118.8704,8658.0
2020-04-29 13:15:00,134.06,134.37,134.06,134.37,11435.0,118.8439,119.1187,118.8439,119.1187,11435.0
2020-04-29 13:20:00,134.36,134.53,134.33,134.51,6299.0,119.1098,119.2605,119.0832,119.2428,6299.0
2020-04-29 13:25:00,134.54,134.74,134.46,134.66,15403.0,119.2694,119.4467,119.1985,119.3758,15403.0
2020-04-29 13:30:00,134.66,134.77,134.48,134.63,42725.0,119.3758,119.4733,119.2162,119.3492,42725.0
2020-04-29 13:35:00,134.6,134.69,134.18,134.21,18883.0,119.3226,119.4023,118.9502,118.9768,18883.0
2020-04-29 13:40:00,134.24,134.27,133.54,133.63,20779.0,119.0034,119.03,118.3829,118.4627,20779.0
2020-04-29 13:45:00,133.65,134.11,133.45,133.94,45058.0,118.4804,118.8882,118.3031,118.7375,45058.0
2020-04-29 13:50:00,133.89,134.01,133.66,133.84,13550.0,118.6931,118.7995,118.4893,118.6488,13550.0
2020-04-29 13:55:00,133.81,134.02,133.79,133.79,9151.0,118.6222,118.8084,118.6045,118.6045,9151.0
2020-04-29 14:00:00,133.83,133.85,133.44,133.47,10260.0,118.64,118.6577,118.2942,118.3208,10260.0
2020-04-29 14:05:00,133.57,133.76,133.53,133.68,14280.0,118.4095,118.5779,118.374,118.507,14280.0
2020-04-29 14:10:00,133.79,133.9,133.6,133.71,21772.0,118.6045,118.702,118.4361,118.5336,21772.0
2020-04-29 14:15:00,133.73,133.86,133.73,133.82,31623.0,118.5513,118.6666,118.5513,118.6311,31623.0
2020-04-29 14:20:00,133.82,133.91,133.43,133.43,18124.0,118.6311,118.7109,118.2854,118.2854,18124.0
2020-04-29 14:25:00,133.4,133.5,133.13,133.13,11562.0,118.2588,118.3474,118.0194,118.0194,11562.0
2020-04-29 14:30:00,133.18,133.5,133.04,133.36,12875.0,118.0637,118.3474,117.9396,118.2233,12875.0
2020-04-29 14:35:00,133.35,133.4,133.13,133.13,12684.0,118.2144,118.2588,118.0194,118.0194,12684.0
2020-04-29 14:40:00,133.11,133.42,133.1,133.42,10302.0,118.0017,118.2765,117.9928,118.2765,10302.0
2020-04-29 14:45:00,133.3,133.39,132.92,133.01,6651.0,118.1701,118.2499,117.8332,117.913,6651.0
2020-04-29 14:50:00,132.95,133.07,132.92,132.95,10065.0,117.8598,117.9662,117.8332,117.8598,10065.0
2020-04-29 14:55:00,132.9,133.32,132.9,133.3,6576.0,117.8155,118.1878,117.8155,118.1701,6576.0
2020-04-29 15:00:00,133.29,133.52,133.23,133.52,12073.0,118.1613,118.3651,118.1081,118.3651,12073.0
2020-04-29 15:05:00,133.51,133.76,133.49,133.74,15994.0,118.3563,118.5779,118.3386,118.5602,15994.0
2020-04-29 15:10:00,133.74,134.05,133.71,133.98,62318.0,118.5602,118.835,118.5336,118.7729,62318.0
2020-04-29 15:15:00,134.02,134.07,133.91,134.07,14569.0,118.8084,118.8527,118.7109,118.8527,14569.0
2020-04-29 15:20:00,134.08,134.08,133.94,133.94,15867.0,118.8616,118.8616,118.7375,118.7375,15867.0
2020-04-29 15:25:00,133.98,134.15,133.94,134.15,16087.0,118.7729,118.9236,118.7375,118.9236,16087.0
2020-04-29 15:30:00,134.19,134.71,134.13,134.71,24009.0,118.9591,119.4201,118.9059,119.4201,24009.0
2020-04-29 15:35:00,134.68,134.77,134.55,134.71,18745.0,119.3935,119.4733,119.2782,119.4201,18745.0
2020-04-29 15:40:00,134.68,134.91,134.67,134.75,24949.0,119.3935,119.5974,119.3846,119.4555,24949.0
2020-04-29 15:45:00,134.73,134.8,134.64,134.68,26950.0,119.4378,119.4999,119.358,119.3935,26950.0
2020-04-29 15:50:00,134.74,134.74,134.22,134.33,67587.0,119.4467,119.4467,118.9857,119.0832,67587.0
2020-04-29 15:55:00,134.35,134.65,133.92,134.45,154129.0,119.1009,119.3669,118.7197,119.1896,154129.0
2020-04-30 09:30:00,134.6,134.83,133.95,134.55,19560.0,119.3226,119.5265,118.7463,119.2782,19560.0
2020-04-30 09:35:00,134.25,134.89,134.2,134.76,5163.0,119.0123,119.5796,118.968,119.4644,5163.0
2020-04-30 09:40:00,134.53,134.57,133.84,133.84,9762.0,119.2605,119.296,118.6488,118.6488,9762.0
2020-04-30 09:45:00,133.73,133.73,133.19,133.19,4604.0,118.5513,118.5513,118.0726,118.0726,4604.0
2020-04-30 09:50:00,133.37,133.47,133.13,133.35,7128.0,118.2322,118.3208,118.0194,118.2144,7128.0
2020-04-30 09:55:00,133.35,133.35,133.06,133.14,7080.0,118.2144,118.2144,117.9574,118.0283,7080.0
2020-04-30 10:00:00,133.28,133.77,133.28,133.66,10984.0,118.1524,118.5868,118.1524,118.4893,10984.0
2020-04-30 10:05:00,133.68,133.79,133.04,133.15,47626.0,118.507,118.6045,117.9396,118.0371,47626.0
2020-04-30 10:10:00,133.06,133.27,132.5,132.5,26002.0,117.9574,118.1435,117.4609,117.4609,26002.0
2020-04-30 10:15:00,132.54,132.67,132.22,132.58,7926.0,117.4964,117.6116,117.2127,117.5318,7926.0
2020-04-30 10:20:00,132.59,132.89,132.37,132.89,4601.0,117.5407,117.8067,117.3457,117.8067,4601.0
2020-04-30 10:25:00,132.91,133.66,132.86,133.61,4621.0,117.8244,118.4893,117.7801,118.4449,4621.0
2020-04-30 10:30:00,133.63,133.98,133.62,133.73,3700.0,118.4627,118.7729,118.4538,118.5513,3700.0
2020-04-30 10:35:00,133.71,134.1,133.63,134.0,4514.0,118.5336,118.8793,118.4627,118.7907,4514.0
2020-04-30 10:40:00,134.01,134.15,133.88,133.91,4748.0,118.7995,118.9236,118.6843,118.7109,4748.0
2020-04-30 10:45:00,133.96,134.34,133.91,134.33,5379.0,118.7552,119.0921,118.7109,119.0832,5379.0
2020-04-30 10:50:00,134.29,134.47,134.18,134.35,5877.0,119.0477,119.2073,118.9502,119.1009,5877.0
2020-04-30 10:55:00,134.32,134.43,133.88,133.96,4700.0,119.0743,119.1719,118.6843,118.7552,4700.0
2020-04-30 11:00:00,133.95,134.2,133.9,133.9,3882.0,118.7463,118.968,118.702,118.702,3882.0
2020-04-30 11:05:00,133.92,133.97,133.58,133.83,3395.0,118.7197,118.7641,118.4183,118.64,3395.0
2020-04-30 11:10:00,133.83,133.86,133.72,133.74,3200.0,118.64,118.6666,118.5424,118.5602,3200.0
2020-04-30 11:15:00,133.74,133.78,133.56,133.62,4261.0,118.5602,118.5956,118.4006,118.4538,4261.0
2020-04-30 11:20:00,133.69,133.76,133.52,133.6,5801.0,118.5159,118.5779,118.3651,118.4361,5801.0
2020-04-30 11:25:00,133.51,133.62,133.14,133.21,3340.0,118.3563,118.4538,118.0283,118.0903,3340.0
2020-04-30 11:30:00,133.26,133.52,133.23,133.44,3309.0,118.1347,118.3651,118.1081,118.2942,3309.0
2020-04-30 11:35:00,133.43,133.65,133.36,133.54,4174.0,118.2854,118.4804,118.2233,118.3829,4174.0
2020-04-30 11:40:00,133.57,134.0,133.57,133.85,6252.0,118.4095,118.7907,118.4095,118.6577,6252.0
2020-04-30 11:45:00,133.83,133.83,133.3,133.34,4000.0,118.64,118.64,118.1701,118.2056,4000.0
2020-04-30 11:50:00,133.36,133.4,133.26,133.39,3725.0,118.2233,118.2588,118.1347,118.2499,3725.0
2020-04-30 11:55:00,133.42,133.51,133.07,133.24,4655.0,118.2765,118.3563,117.9662,118.1169,4655.0
2020-04-30 12:00:00,133.15,133.34,132.88,133.34,4180.0,118.0371,118.2056,117.7978,118.2056,4180.0
2020-04-30 12:05:00,133.36,133.37,133.12,133.25,6107.0,118.2233,118.2322,118.0105,118.1258,6107.0
2020-04-30 12:10:00,133.13,133.25,133.06,133.15,3595.0,118.0194,118.1258,117.9574,118.0371,3595.0
2020-04-30 12:15:00,133.12,133.51,133.12,133.24,9593.0,118.0105,118.3563,118.0105,118.1169,9593.0
2020-04-30 12:20:00,133.32,133.41,133.24,133.37,3806.0,118.1878,118.2676,118.1169,118.2322,3806.0
2020-04-30 12:25:00,133.33,133.33,133.18,133.23,3057.0,118.1967,118.1967,118.0637,118.1081,3057.0
2020-04-30 12:30:00,133.25,133.25,133.06,133.18,2526.0,118.1258,118.1258,117.9574,118.0637,2526.0
2020-04-30 12:35:00,133.17,133.28,133.1,133.19,2673.0,118.0549,118.1524,117.9928,118.0726,2673.0
2020-04-30 12:40:00,133.19,133.37,133.18,133.28,7224.0,118.0726,118.2322,118.0637,118.1524,7224.0
2020-04-30 12:45:00,133.25,133.29,133.06,133.08,2873.0,118.1258,118.1613,117.9574,117.9751,2873.0
2020-04-30 12:50:00,133.06,133.35,133.01,133.33,2650.0,117.9574,118.2144,117.913,118.1967,2650.0
2020-04-30 12:55:00,133.35,133.48,133.24,133.46,1740.0,118.2144,118.3297,118.1169,118.312,1740.0
2020-04-30 13:00:00,133.45,133.45,133.16,133.22,2826.0,118.3031,118.3031,118.046,118.0992,2826.0
2020-04-30 13:05:00,133.18,133.26,133.15,133.19,3420.0,118.0637,118.1347,118.0371,118.0726,3420.0
2020-04-30 13:10:00,133.23,133.42,133.14,133.4,3560.0,118.1081,118.2765,118.0283,118.2588,3560.0
2020-04-30 13:15:00,133.41,133.56,133.35,133.45,4055.0,118.2676,118.4006,118.2144,118.3031,4055.0
2020-04-30 13:20:00,133.49,133.49,133.39,133.39,1390.0,118.3386,118.3386,118.2499,118.2499,1390.0
2020-04-30 13:25:00,133.44,133.44,133.12,133.14,3802.0,118.2942,118.2942,118.0105,118.0283,3802.0
2020-04-30 13:30:00,133.08,133.19,133.03,133.18,3187.0,117.9751,118.0726,117.9308,118.0637,3187.0
2020-04-30 13:35:00,133.26,133.27,133.04,133.09,3127.0,118.1347,118.1435,117.9396,117.984,3127.0
2020-04-30 13:40:00,133.02,133.07,132.91,132.99,2655.0,117.9219,117.9662,117.8244,117.8953,2655.0
2020-04-30 13:45:00,132.96,132.96,132.82,132.82,2905.0,117.8687,117.8687,117.7446,117.7446,2905.0
2020-04-30 13:50:00,132.84,132.86,132.71,132.85,2240.0,117.7623,117.7801,117.6471,117.7712,2240.0
2020-04-30 13:55:00,132.86,132.86,132.66,132.66,2851.0,117.7801,117.7801,117.6028,117.6028,2851.0
2020-04-30 14:00:00,132.72,132.89,132.56,132.85,3278.0,117.6559,117.8067,117.5141,117.7712,3278.0
2020-04-30 14:05:00,132.84,133.01,132.77,132.77,4055.0,117.7623,117.913,117.7003,117.7003,4055.0
2020-04-30 14:10:00,132.75,132.78,132.7,132.78,4607.0,117.6825,117.7091,117.6382,117.7091,4607.0
2020-04-30 14:15:00,132.77,132.77,132.61,132.62,1100.0,117.7003,117.7003,117.5584,117.5673,1100.0
2020-04-30 14:20:00,132.62,132.73,132.56,132.58,3492.0,117.5673,117.6648,117.5141,117.5318,3492.0
2020-04-30 14:25:00,132.62,132.67,132.5,132.67,3069.0,117.5673,117.6116,117.4609,117.6116,3069.0
2020-04-30 14:30:00,132.67,132.83,132.67,132.8,2427.0,117.6116,117.7535,117.6116,117.7269,2427.0
2020-04-30 14:35:00,132.77,132.8,132.58,132.66,4388.0,117.7003,117.7269,117.5318,117.6028,4388.0
2020-04-30 14:40:00,132.66,132.67,132.53,132.59,2301.0,117.6028,117.6116,117.4875,117.5407,2301.0
2020-04-30 14:45:00,132.67,132.74,132.62,132.62,4232.0,117.6116,117.6737,117.5673,117.5673,4232.0
2020-04-30 14:50:00,132.59,132.61,132.38,132.42,4261.0,117.5407,117.5584,117.3545,117.39,4261.0
2020-04-30 14:55:00,132.43,132.46,132.32,132.46,2517.0,117.3989,117.4255,117.3013,117.4255,2517.0
2020-04-30 15:00:00,132.37,132.4,132.08,132.12,4380.0,117.3457,117.3723,117.0886,117.124,4380.0
2020-04-30 15:05:00,132.13,132.41,132.13,132.25,6990.0,117.1329,117.3811,117.1329,117.2393,6990.0
2020-04-30 15:10:00,132.29,132.62,132.25,132.62,3628.0,117.2748,117.5673,117.2393,117.5673,3628.0
2020-04-30 15:15:00,132.6,133.12,132.59,133.01,10960.0,117.5496,118.0105,117.5407,117.913,10960.0
2020-04-30 15:20:00,133.04,133.34,132.98,133.33,5489.0,117.9396,118.2056,117.8864,118.1967,5489.0
2020-04-30 15:25:00,133.32,133.33,133.13,133.2,5176.0,118.1878,118.1967,118.0194,118.0815,5176.0
2020-04-30 15:30:00,133.18,133.27,133.11,133.17,8940.0,118.0637,118.1435,118.0017,118.0549,8940.0
2020-04-30 15:35:00,133.16,133.19,132.63,132.73,14133.0,118.046,118.0726,117.5762,117.6648,14133.0
2020-04-30 15:40:00,132.69,132.85,132.47,132.78,17226.0,117.6294,117.7712,117.4343,117.7091,17226.0
2020-04-30 15:45:00,132.78,132.79,132.54,132.61,8032.0,117.7091,117.718,117.4964,117.5584,8032.0
2020-04-30 15:50:00,132.53,132.88,132.0,132.88,33587.0,117.4875,117.7978,117.0177,117.7978,33587.0
2020-04-30 15:55:00,132.84,132.93,132.42,132.45,70108.0,117.7623,117.8421,117.39,117.4166,70108.0
2020-05-01 09:30:00,131.44,131.74,130.37,130.95,24986.0,116.5212,116.7872,115.5727,116.0868,24986.0
2020-05-01 09:35:00,130.9,130.9,130.38,130.55,3180.0,116.0425,116.0425,115.5815,115.7322,3180.0
2020-05-01 09:40:00,130.58,131.47,130.49,131.44,4845.0,115.7588,116.5478,115.6791,116.5212,4845.0
2020-05-01 09:45:00,131.3,131.63,131.26,131.39,3576.0,116.3971,116.6897,116.3617,116.4769,3576.0
2020-05-01 09:50:00,131.58,131.78,131.43,131.72,6208.0,116.6453,116.8226,116.5124,116.7694,6208.0
2020-05-01 09:55:00,131.86,131.94,131.73,131.93,3590.0,116.8936,116.9645,116.7783,116.9556,3590.0
2020-05-01 10:00:00,131.93,132.15,131.66,131.67,7823.0,116.9556,117.1506,116.7163,116.7251,7823.0
2020-05-01 10:05:00,131.67,132.08,131.61,131.91,4547.0,116.7251,117.0886,116.6719,116.9379,4547.0
2020-05-01 10:10:00,131.85,131.99,131.74,131.81,11204.0,116.8847,117.0088,116.7872,116.8492,11204.0
2020-05-01 10:15:00,131.79,132.48,131.78,132.32,5329.0,116.8315,117.4432,116.8226,117.3013,5329.0
2020-05-01 10:20:00,132.24,132.3,132.09,132.09,5242.0,117.2304,117.2836,117.0975,117.0975,5242.0
2020-05-01 10:25:00,132.14,132.62,132.09,132.52,4341.0,117.1418,117.5673,117.0975,117.4786,4341.0
2020-05-01 10:30:00,132.64,132.67,132.3,132.4,6000.0,117.585,117.6116,117.2836,117.3723,6000.0
2020-05-01 10:35:00,132.42,132.85,132.4,132.75,8015.0,117.39,117.7712,117.3723,117.6825,8015.0
2020-05-01 10:40:00,132.7,132.85,132.23,132.29,8546.0,117.6382,117.7712,117.2216,117.2748,8546.0
2020-05-01 10:45:00,132.22,133.03,132.07,133.02,24258.0,117.2127,117.9308,117.0797,117.9219,24258.0
2020-05-01 10:50:00,133.02,133.26,132.88,133.15,24985.0,117.9219,118.1347,117.7978,118.0371,24985.0
2020-05-01 10:55:00,133.3,133.32,132.88,132.93,15552.0,118.1701,118.1878,117.7978,117.8421,15552.0
2020-05-01 11:00:00,133.06,133.46,133.03,133.34,8323.0,117.9574,118.312,117.9308,118.2056,8323.0
2020-05-01 11:05:00,133.33,133.57,133.19,133.53,7974.0,118.1967,118.4095,118.0726,118.374,7974.0
2020-05-01 11:10:00,133.51,133.75,133.48,133.55,5516.0,118.3563,118.569,118.3297,118.3917,5516.0
2020-05-01 11:15:00,133.55,133.55,133.14,133.16,3400.0,118.3917,118.3917,118.0283,118.046,3400.0
2020-05-01 11:20:00,133.18,133.37,133.17,133.33,5313.0,118.0637,118.2322,118.0549,118.1967,5313.0
2020-05-01 11:25:00,133.35,133.53,133.2,133.34,8591.0,118.2144,118.374,118.0815,118.2056,8591.0
2020-05-01 11:30:00,133.38,133.38,133.0,133.03,9606.0,118.241,118.241,117.9042,117.9308,9606.0
2020-05-01 11:35:00,133.07,133.5,132.88,133.48,8204.0,117.9662,118.3474,117.7978,118.3297,8204.0
2020-05-01 11:40:00,133.46,133.52,133.22,133.24,3200.0,118.312,118.3651,118.0992,118.1169,3200.0
2020-05-01 11:45:00,133.22,133.22,132.87,132.89,3225.0,118.0992,118.0992,117.7889,117.8067,3225.0
2020-05-01 11:50:00,132.83,132.94,132.67,132.94,4222.0,117.7535,117.851,117.6116,117.851,4222.0
2020-05-01 11:55:00,133.0,133.0,132.81,132.89,3921.0,117.9042,117.9042,117.7357,117.8067,3921.0
2020-05-01 12:00:00,132.88,132.88,132.62,132.67,5585.0,117.7978,117.7978,117.5673,117.6116,5585.0
2020-05-01 12:05:00,132.69,132.79,132.55,132.79,4120.0,117.6294,117.718,117.5052,117.718,4120.0
2020-05-01 12:10:00,132.85,132.9,132.77,132.84,5231.0,117.7712,117.8155,117.7003,117.7623,5231.0
2020-05-01 12:15:00,132.84,132.86,132.66,132.68,6458.0,117.7623,117.7801,117.6028,117.6205,6458.0
2020-05-01 12:20:00,132.7,132.89,132.7,132.89,2545.0,117.6382,117.8067,117.6382,117.8067,2545.0
2020-05-01 12:25:00,132.87,133.23,132.83,133.2,4372.0,117.7889,118.1081,117.7535,118.0815,4372.0
2020-05-01 12:30:00,133.22,133.22,132.86,133.03,8257.0,118.0992,118.0992,117.7801,117.9308,8257.0
2020-05-01 12:35:00,133.1,133.1,132.77,132.93,8852.0,117.9928,117.9928,117.7003,117.8421,8852.0
2020-05-01 12:40:00,132.92,133.14,132.74,133.08,24012.0,117.8332,118.0283,117.6737,117.9751,24012.0
2020-05-01 12:45:00,133.03,133.16,132.71,133.12,21656.0,117.9308,118.046,117.6471,118.0105,21656.0
2020-05-01 12:50:00,133.1,133.19,132.78,132.88,18273.0,117.9928,118.0726,117.7091,117.7978,18273.0
2020-05-01 12:55:00,132.9,132.9,132.74,132.81,10647.0,117.8155,117.8155,117.6737,117.7357,10647.0
2020-05-01 13:00:00,132.86,133.02,132.78,133.02,4006.0,117.7801,117.9219,117.7091,117.9219,4006.0
2020-05-01 13:05:00,133.01,133.1,132.75,132.92,32749.0,117.913,117.9928,117.6825,117.8332,32749.0
2020-05-01 13:10:00,132.86,133.1,132.72,132.72,28548.0,117.7801,117.9928,117.6559,117.6559,28548.0
2020-05-01 13:15:00,132.72,132.72,132.15,132.16,3575.0,117.6559,117.6559,117.1506,117.1595,3575.0
2020-05-01 13:20:00,132.17,132.17,131.86,131.86,6201.0,117.1684,117.1684,116.8936,116.8936,6201.0
2020-05-01 13:25:00,131.94,132.17,131.94,132.15,4201.0,116.9645,117.1684,116.9645,117.1506,4201.0
2020-05-01 13:30:00,132.09,132.23,132.09,132.23,3709.0,117.0975,117.2216,117.0975,117.2216,3709.0
2020-05-01 13:35:00,132.21,132.23,132.11,132.12,3375.0,117.2038,117.2216,117.1152,117.124,3375.0
2020-05-01 13:40:00,132.2,132.26,132.03,132.26,6091.0,117.195,117.2482,117.0443,117.2482,6091.0
2020-05-01 13:45:00,132.25,132.46,132.22,132.25,10847.0,117.2393,117.4255,117.2127,117.2393,10847.0
2020-05-01 13:50:00,132.25,132.33,132.17,132.23,8601.0,117.2393,117.3102,117.1684,117.2216,8601.0
2020-05-01 13:55:00,132.21,132.32,132.2,132.26,12888.0,117.2038,117.3013,117.195,117.2482,12888.0
2020-05-01 14:00:00,132.26,132.33,132.14,132.24,11503.0,117.2482,117.3102,117.1418,117.2304,11503.0
2020-05-01 14:05:00,132.23,132.34,132.09,132.16,44033.0,117.2216,117.3191,117.0975,117.1595,44033.0
2020-05-01 14:10:00,132.2,132.22,131.86,131.91,4931.0,117.195,117.2127,116.8936,116.9379,4931.0
2020-05-01 14:15:00,131.93,131.93,131.74,131.86,4684.0,116.9556,116.9556,116.7872,116.8936,4684.0
2020-05-01 14:20:00,131.89,131.96,131.82,131.83,3977.0,116.9202,116.9822,116.8581,116.867,3977.0
2020-05-01 14:25:00,131.76,131.91,131.75,131.8,4269.0,116.8049,116.9379,116.796,116.8404,4269.0
2020-05-01 14:30:00,131.76,132.05,131.74,132.04,8304.0,116.8049,117.062,116.7872,117.0531,8304.0
2020-05-01 14:35:00,132.0,132.0,131.88,131.94,6434.0,117.0177,117.0177,116.9113,116.9645,6434.0
2020-05-01 14:40:00,131.93,132.15,131.87,132.14,7621.0,116.9556,117.1506,116.9024,117.1418,7621.0
2020-05-01 14:45:00,132.1,132.34,132.1,132.28,16623.0,117.1063,117.3191,117.1063,117.2659,16623.0
2020-05-01 14:50:00,132.27,132.36,132.18,132.36,4307.0,117.257,117.3368,117.1772,117.3368,4307.0
2020-05-01 14:55:00,132.32,132.72,132.32,132.7,4251.0,117.3013,117.6559,117.3013,117.6382,4251.0
2020-05-01 15:00:00,132.6,132.67,132.41,132.44,6279.0,117.5496,117.6116,117.3811,117.4077,6279.0
2020-05-01 15:05:00,132.45,132.53,132.36,132.49,6012.0,117.4166,117.4875,117.3368,117.4521,6012.0
2020-05-01 15:10:00,132.51,132.77,132.42,132.72,5453.0,117.4698,117.7003,117.39,117.6559,5453.0
2020-05-01 15:15:00,132.72,132.74,132.65,132.72,4793.0,117.6559,117.6737,117.5939,117.6559,4793.0
2020-05-01 15:20:00,132.75,132.88,132.67,132.67,6351.0,117.6825,117.7978,117.6116,117.6116,6351.0
2020-05-01 15:25:00,132.62,132.63,132.47,132.59,5446.0,117.5673,117.5762,117.4343,117.5407,5446.0
2020-05-01 15:30:00,132.58,132.64,132.4,132.42,10899.0,117.5318,117.585,117.3723,117.39,10899.0
2020-05-01 15:35:00,132.41,132.53,132.18,132.36,6097.0,117.3811,117.4875,117.1772,117.3368,6097.0
2020-05-01 15:40:00,132.41,132.57,132.28,132.53,11410.0,117.3811,117.523,117.2659,117.4875,11410.0
2020-05-01 15:45:00,132.52,132.69,132.38,132.69,17258.0,117.4786,117.6294,117.3545,117.6294,17258.0
2020-05-01 15:50:00,132.7,132.75,132.31,132.5,36192.0,117.6382,117.6825,117.2925,117.4609,36192.0
2020-05-01 15:55:00,132.55,132.82,132.43,132.64,55356.0,117.5052,117.7446,117.3989,117.585,55356.0
2020-05-04 09:30:00,131.89,132.0,130.87,131.59,30932.0,116.9202,117.0177,116.0159,116.6542,30932.0
2020-05-04 09:35:00,131.81,131.93,131.19,131.34,6100.0,116.8492,116.9556,116.2996,116.4326,6100.0
2020-05-04 09:40:00,131.46,131.46,130.69,130.69,8427.0,116.539,116.539,115.8564,115.8564,8427.0
2020-05-04 09:45:00,130.54,130.71,130.38,130.61,7798.0,115.7234,115.8741,115.5815,115.7854,7798.0
2020-05-04 09:50:00,130.5,130.99,130.45,130.99,9769.0,115.6879,116.1223,115.6436,116.1223,9769.0
2020-05-04 09:55:00,131.06,131.06,130.22,130.43,7442.0,116.1844,116.1844,115.4397,115.6259,7442.0
2020-05-04 10:00:00,130.42,130.67,130.31,130.67,7011.0,115.617,115.8386,115.5195,115.8386,7011.0
2020-05-04 10:05:00,130.66,130.73,130.2,130.49,7158.0,115.8298,115.8918,115.422,115.6791,7158.0
2020-05-04 10:10:00,130.53,130.53,130.18,130.25,8091.0,115.7145,115.7145,115.4042,115.4663,8091.0
2020-05-04 10:15:00,130.39,130.89,130.21,130.79,5624.0,115.5904,116.0337,115.4308,115.945,5624.0
2020-05-04 10:20:00,130.8,131.1,130.53,130.77,3808.0,115.9539,116.2198,115.7145,115.9273,3808.0
2020-05-04 10:25:00,130.76,131.17,130.73,131.12,3723.0,115.9184,116.2819,115.8918,116.2376,3723.0
2020-05-04 10:30:00,131.17,131.41,131.13,131.38,2800.0,116.2819,116.4946,116.2464,116.468,2800.0
2020-05-04 10:35:00,131.37,131.55,131.31,131.42,7110.0,116.4592,116.6187,116.406,116.5035,7110.0
2020-05-04 10:40:00,131.38,131.41,131.16,131.16,3010.0,116.468,116.4946,116.273,116.273,3010.0
2020-05-04 10:45:00,131.09,131.22,130.97,131.11,4418.0,116.211,116.3262,116.1046,116.2287,4418.0
2020-05-04 10:50:00,131.05,131.05,130.87,130.97,6234.0,116.1755,116.1755,116.0159,116.1046,6234.0
2020-05-04 10:55:00,130.95,130.95,130.47,130.48,3864.0,116.0868,116.0868,115.6613,115.6702,3864.0
2020-05-04 11:00:00,130.62,130.71,130.46,130.71,7000.0,115.7943,115.8741,115.6525,115.8741,7000.0
2020-05-04 11:05:00,130.6,130.94,130.54,130.72,10779.0,115.7766,116.078,115.7234,115.883,10779.0
2020-05-04 11:10:00,130.73,130.86,130.7,130.78,5595.0,115.8918,116.0071,115.8652,115.9361,5595.0
2020-05-04 11:15:00,130.77,130.88,130.72,130.83,6106.0,115.9273,116.0248,115.883,115.9805,6106.0
2020-05-04 11:20:00,130.77,131.0,130.7,131.0,5055.0,115.9273,116.1312,115.8652,116.1312,5055.0
2020-05-04 11:25:00,130.98,130.98,130.71,130.88,4223.0,116.1134,116.1134,115.8741,116.0248,4223.0
2020-05-04 11:30:00,130.94,131.17,130.94,131.07,4394.0,116.078,116.2819,116.078,116.1932,4394.0
2020-05-04 11:35:00,131.15,131.24,131.11,131.15,4910.0,116.2641,116.3439,116.2287,116.2641,4910.0
2020-05-04 11:40:00,131.18,131.34,131.17,131.3,5342.0,116.2907,116.4326,116.2819,116.3971,5342.0
2020-05-04 11:45:00,131.27,131.53,131.27,131.4,5852.0,116.3705,116.601,116.3705,116.4858,5852.0
2020-05-04 11:50:00,131.4,131.54,131.37,131.51,2673.0,116.4858,116.6099,116.4592,116.5833,2673.0
2020-05-04 11:55:00,131.55,131.62,131.41,131.41,3210.0,116.6187,116.6808,116.4946,116.4946,3210.0
2020-05-04 12:00:00,131.41,131.49,131.33,131.35,2686.0,116.4946,116.5656,116.4237,116.4414,2686.0
2020-05-04 12:05:00,131.37,131.61,131.33,131.52,7921.0,116.4592,116.6719,116.4237,116.5922,7921.0
2020-05-04 12:10:00,131.55,131.55,131.32,131.36,7150.0,116.6187,116.6187,116.4149,116.4503,7150.0
2020-05-04 12:15:00,131.35,131.35,131.19,131.23,5868.0,116.4414,116.4414,116.2996,116.3351,5868.0
2020-05-04 12:20:00,131.24,131.34,131.19,131.28,6975.0,116.3439,116.4326,116.2996,116.3794,6975.0
2020-05-04 12:25:00,131.28,131.42,131.22,131.41,5943.0,116.3794,116.5035,116.3262,116.4946,5943.0
2020-05-04 12:30:00,131.36,131.36,130.56,130.81,9459.0,116.4503,116.4503,115.7411,115.9627,9459.0
2020-05-04 12:35:00,130.75,130.78,130.6,130.69,2714.0,115.9095,115.9361,115.7766,115.8564,2714.0
2020-05-04 12:40:00,130.62,130.69,130.53,130.69,4430.0,115.7943,115.8564,115.7145,115.8564,4430.0
2020-05-04 12:45:00,130.66,130.79,130.64,130.64,5217.0,115.8298,115.945,115.812,115.812,5217.0
2020-05-04 12:50:00,130.64,130.7,130.43,130.43,3784.0,115.812,115.8652,115.6259,115.6259,3784.0
2020-05-04 12:55:00,130.43,130.52,130.42,130.52,5145.0,115.6259,115.7057,115.617,115.7057,5145.0
2020-05-04 13:00:00,130.51,130.54,130.33,130.36,7168.0,115.6968,115.7234,115.5372,115.5638,7168.0
2020-05-04 13:05:00,130.4,130.4,130.28,130.28,2200.0,115.5993,115.5993,115.4929,115.4929,2200.0
2020-05-04 13:10:00,130.32,130.36,130.07,130.21,6683.0,115.5284,115.5638,115.3067,115.4308,6683.0
2020-05-04 13:15:00,130.23,130.31,129.91,130.27,13238.0,115.4486,115.5195,115.1649,115.484,13238.0
2020-05-04 13:20:00,130.3,130.63,130.3,130.63,4857.0,115.5106,115.8032,115.5106,115.8032,4857.0
2020-05-04 13:25:00,130.6,130.67,130.51,130.66,4500.0,115.7766,115.8386,115.6968,115.8298,4500.0
2020-05-04 13:30:00,130.63,130.69,130.47,130.54,3888.0,115.8032,115.8564,115.6613,115.7234,3888.0
2020-05-04 13:35:00,130.57,130.62,130.4,130.4,5434.0,115.75,115.7943,115.5993,115.5993,5434.0
2020-05-04 13:40:00,130.47,130.59,130.4,130.59,4862.0,115.6613,115.7677,115.5993,115.7677,4862.0
2020-05-04 13:45:00,130.51,130.67,130.51,130.59,3917.0,115.6968,115.8386,115.6968,115.7677,3917.0
2020-05-04 13:50:00,130.57,130.7,130.57,130.69,4657.0,115.75,115.8652,115.75,115.8564,4657.0
2020-05-04 13:55:00,130.67,130.79,130.66,130.78,4909.0,115.8386,115.945,115.8298,115.9361,4909.0
2020-05-04 14:00:00,130.75,130.86,130.75,130.8,6228.0,115.9095,116.0071,115.9095,115.9539,6228.0
2020-05-04 14:05:00,130.79,130.86,130.71,130.71,8936.0,115.945,116.0071,115.8741,115.8741,8936.0
2020-05-04 14:10:00,130.67,130.83,130.65,130.66,3319.0,115.8386,115.9805,115.8209,115.8298,3319.0
2020-05-04 14:15:00,130.66,130.81,130.63,130.68,5241.0,115.8298,115.9627,115.8032,115.8475,5241.0
2020-05-04 14:20:00,130.66,130.7,130.62,130.7,4447.0,115.8298,115.8652,115.7943,115.8652,4447.0
2020-05-04 14:25:00,130.67,130.72,130.62,130.72,5144.0,115.8386,115.883,115.7943,115.883,5144.0
2020-05-04 14:30:00,130.73,130.85,130.68,130.68,4701.0,115.8918,115.9982,115.8475,115.8475,4701.0
2020-05-04 14:35:00,130.7,130.77,130.62,130.63,6100.0,115.8652,115.9273,115.7943,115.8032,6100.0
2020-05-04 14:40:00,130.61,130.76,130.61,130.69,3130.0,115.7854,115.9184,115.7854,115.8564,3130.0
2020-05-04 14:45:00,130.7,130.94,130.7,130.94,4372.0,115.8652,116.078,115.8652,116.078,4372.0
2020-05-04 14:50:00,130.98,131.17,130.98,131.07,3977.0,116.1134,116.2819,116.1134,116.1932,3977.0
2020-05-04 14:55:00,131.15,131.34,131.12,131.28,5130.0,116.2641,116.4326,116.2376,116.3794,5130.0
2020-05-04 15:00:00,131.27,131.37,131.25,131.33,4603.0,116.3705,116.4592,116.3528,116.4237,4603.0
2020-05-04 15:05:00,131.37,131.37,131.23,131.25,10015.0,116.4592,116.4592,116.3351,116.3528,10015.0
2020-05-04 15:10:00,131.24,131.29,131.09,131.2,11092.0,116.3439,116.3883,116.211,116.3085,11092.0
2020-05-04 15:15:00,131.23,131.31,131.18,131.18,12735.0,116.3351,116.406,116.2907,116.2907,12735.0
2020-05-04 15:20:00,131.18,131.28,131.16,131.22,7938.0,116.2907,116.3794,116.273,116.3262,7938.0
2020-05-04 15:25:00,131.19,131.34,131.1,131.27,5302.0,116.2996,116.4326,116.2198,116.3705,5302.0
2020-05-04 15:30:00,131.25,131.3,131.14,131.29,9419.0,116.3528,116.3971,116.2553,116.3883,9419.0
2020-05-04 15:35:00,131.31,131.38,131.2,131.24,6610.0,116.406,116.468,116.3085,116.3439,6610.0
2020-05-04 15:40:00,131.27,131.99,131.26,131.78,22673.0,116.3705,117.0088,116.3617,116.8226,22673.0
2020-05-04 15:45:00,131.75,131.97,131.68,131.97,12342.0,116.796,116.9911,116.734,116.9911,12342.0
2020-05-04 15:50:00,131.91,131.93,131.02,131.16,34763.0,116.9379,116.9556,116.1489,116.273,34763.0
2020-05-04 15:55:00,131.15,131.41,131.05,131.28,57421.0,116.2641,116.4946,116.1755,116.3794,57421.0
2020-05-05 09:30:00,131.59,131.71,130.69,131.22,16920.0,116.6542,116.7606,115.8564,116.3262,16920.0
2020-05-05 09:35:00,131.16,131.46,131.01,131.21,16988.0,116.273,116.539,116.14,116.3173,16988.0
2020-05-05 09:40:00,131.21,131.64,131.2,131.25,15460.0,116.3173,116.6985,116.3085,116.3528,15460.0
2020-05-05 09:45:00,131.26,131.26,130.95,130.98,7398.0,116.3617,116.3617,116.0868,116.1134,7398.0
2020-05-05 09:50:00,130.97,131.08,130.63,131.01,6400.0,116.1046,116.2021,115.8032,116.14,6400.0
2020-05-05 09:55:00,131.01,131.03,130.78,130.93,11477.0,116.14,116.1578,115.9361,116.0691,11477.0
2020-05-05 10:00:00,130.87,130.88,130.3,130.31,9374.0,116.0159,116.0248,115.5106,115.5195,9374.0
2020-05-05 10:05:00,130.32,130.46,129.8,130.32,27049.0,115.5284,115.6525,115.0674,115.5284,27049.0
2020-05-05 10:10:00,130.09,130.09,129.75,130.0,4894.0,115.3245,115.3245,115.023,115.2447,4894.0
2020-05-05 10:15:00,130.1,130.4,130.0,130.24,7991.0,115.3333,115.5993,115.2447,115.4574,7991.0
2020-05-05 10:20:00,130.25,130.43,130.2,130.41,6689.0,115.4663,115.6259,115.422,115.6081,6689.0
2020-05-05 10:25:00,130.29,130.75,130.29,130.75,13402.0,115.5018,115.9095,115.5018,115.9095,13402.0
2020-05-05 10:30:00,130.75,131.0,130.69,131.0,5374.0,115.9095,116.1312,115.8564,116.1312,5374.0
2020-05-05 10:35:00,130.96,131.31,130.95,131.23,6415.0,116.0957,116.406,116.0868,116.3351,6415.0
2020-05-05 10:40:00,131.19,131.25,130.91,131.14,7281.0,116.2996,116.3528,116.0514,116.2553,7281.0
2020-05-05 10:45:00,131.08,131.17,130.89,131.0,7116.0,116.2021,116.2819,116.0337,116.1312,7116.0
2020-05-05 10:50:00,130.96,131.06,130.69,130.75,7328.0,116.0957,116.1844,115.8564,115.9095,7328.0
2020-05-05 10:55:00,130.72,131.05,130.67,130.97,16182.0,115.883,116.1755,115.8386,116.1046,16182.0
2020-05-05 11:00:00,131.03,131.33,130.96,131.11,6437.0,116.1578,116.4237,116.0957,116.2287,6437.0
2020-05-05 11:05:00,131.06,131.18,130.99,131.17,8807.0,116.1844,116.2907,116.1223,116.2819,8807.0
2020-05-05 11:10:00,131.16,131.27,131.05,131.05,9580.0,116.273,116.3705,116.1755,116.1755,9580.0
2020-05-05 11:15:00,131.12,131.17,130.99,131.0,13462.0,116.2376,116.2819,116.1223,116.1312,13462.0
2020-05-05 11:20:00,131.09,131.16,130.93,130.93,20056.0,116.211,116.273,116.0691,116.0691,20056.0
2020-05-05 11:25:00,130.97,131.14,130.97,131.1,8927.0,116.1046,116.2553,116.1046,116.2198,8927.0
2020-05-05 11:30:00,131.1,131.15,130.99,130.99,11000.0,116.2198,116.2641,116.1223,116.1223,11000.0
2020-05-05 11:35:00,131.03,131.35,131.0,131.35,4516.0,116.1578,116.4414,116.1312,116.4414,4516.0
2020-05-05 11:40:00,131.43,131.86,131.4,131.85,10535.0,116.5124,116.8936,116.4858,116.8847,10535.0
2020-05-05 11:45:00,131.84,132.07,131.77,131.95,5162.0,116.8758,117.0797,116.8138,116.9733,5162.0
2020-05-05 11:50:00,132.0,132.02,131.9,132.01,2900.0,117.0177,117.0354,116.929,117.0265,2900.0
2020-05-05 11:55:00,131.97,132.37,131.95,132.37,4018.0,116.9911,117.3457,116.9733,117.3457,4018.0
2020-05-05 12:00:00,132.36,132.42,132.2,132.24,5465.0,117.3368,117.39,117.195,117.2304,5465.0
2020-05-05 12:05:00,132.22,132.7,132.21,132.5,17031.0,117.2127,117.6382,117.2038,117.4609,17031.0
2020-05-05 12:10:00,132.53,132.8,132.52,132.75,4412.0,117.4875,117.7269,117.4786,117.6825,4412.0
2020-05-05 12:15:00,132.71,132.74,132.58,132.64,8799.0,117.6471,117.6737,117.5318,117.585,8799.0
2020-05-05 12:20:00,132.68,132.7,132.43,132.49,4622.0,117.6205,117.6382,117.3989,117.4521,4622.0
2020-05-05 12:25:00,132.47,132.48,132.28,132.28,4302.0,117.4343,117.4432,117.2659,117.2659,4302.0
2020-05-05 12:30:00,132.31,132.33,132.18,132.24,2301.0,117.2925,117.3102,117.1772,117.2304,2301.0
2020-05-05 12:35:00,132.19,132.24,132.12,132.16,3391.0,117.1861,117.2304,117.124,117.1595,3391.0
2020-05-05 12:40:00,132.17,132.21,132.09,132.15,6047.0,117.1684,117.2038,117.0975,117.1506,6047.0
2020-05-05 12:45:00,132.19,132.19,131.96,131.96,7630.0,117.1861,117.1861,116.9822,116.9822,7630.0
2020-05-05 12:50:00,132.08,132.08,131.82,131.82,6163.0,117.0886,117.0886,116.8581,116.8581,6163.0
2020-05-05 12:55:00,131.85,131.96,131.75,131.92,2161.0,116.8847,116.9822,116.796,116.9467,2161.0
2020-05-05 13:00:00,131.87,131.99,131.81,131.85,3240.0,116.9024,117.0088,116.8492,116.8847,3240.0
2020-05-05 13:05:00,131.84,131.87,131.71,131.76,6524.0,116.8758,116.9024,116.7606,116.8049,6524.0
2020-05-05 13:10:00,131.74,131.85,131.72,131.83,7529.0,116.7872,116.8847,116.7694,116.867,7529.0
2020-05-05 13:15:00,131.88,131.93,131.77,131.83,6004.0,116.9113,116.9556,116.8138,116.867,6004.0
2020-05-05 13:20:00,131.82,131.88,131.71,131.84,4017.0,116.8581,116.9113,116.7606,116.8758,4017.0
2020-05-05 13:25:00,131.87,131.89,131.75,131.78,3927.0,116.9024,116.9202,116.796,116.8226,3927.0
2020-05-05 13:30:00,131.83,131.94,131.78,131.94,2772.0,116.867,116.9645,116.8226,116.9645,2772.0
2020-05-05 13:35:00,131.94,132.09,131.88,131.94,9530.0,116.9645,117.0975,116.9113,116.9645,9530.0
2020-05-05 13:40:00,132.01,132.04,131.85,131.93,17614.0,117.0265,117.0531,116.8847,116.9556,17614.0
2020-05-05 13:45:00,131.93,132.22,131.9,132.11,24839.0,116.9556,117.2127,116.929,117.1152,24839.0
2020-05-05 13:50:00,132.14,132.17,132.04,132.11,4557.0,117.1418,117.1684,117.0531,117.1152,4557.0
2020-05-05 13:55:00,132.1,132.24,132.1,132.18,6273.0,117.1063,117.2304,117.1063,117.1772,6273.0
2020-05-05 14:00:00,132.21,132.43,132.19,132.36,4671.0,117.2038,117.3989,117.1861,117.3368,4671.0
2020-05-05 14:05:00,132.4,132.6,132.4,132.59,2777.0,117.3723,117.5496,117.3723,117.5407,2777.0
2020-05-05 14:10:00,132.61,132.7,132.56,132.68,3941.0,117.5584,117.6382,117.5141,117.6205,3941.0
2020-05-05 14:15:00,132.71,132.89,132.66,132.87,3347.0,117.6471,117.8067,117.6028,117.7889,3347.0
2020-05-05 14:20:00,132.86,132.9,132.76,132.76,2620.0,117.7801,117.8155,117.6914,117.6914,2620.0
2020-05-05 14:25:00,132.75,132.85,132.68,132.72,2963.0,117.6825,117.7712,117.6205,117.6559,2963.0
2020-05-05 14:30:00,132.7,132.74,132.49,132.49,3500.0,117.6382,117.6737,117.4521,117.4521,3500.0
2020-05-05 14:35:00,132.54,132.54,132.37,132.37,1921.0,117.4964,117.4964,117.3457,117.3457,1921.0
2020-05-05 14:40:00,132.41,132.49,132.4,132.45,2500.0,117.3811,117.4521,117.3723,117.4166,2500.0
2020-05-05 14:45:00,132.46,132.5,132.43,132.44,2937.0,117.4255,117.4609,117.3989,117.4077,2937.0
2020-05-05 14:50:00,132.48,132.64,132.48,132.56,5248.0,117.4432,117.585,117.4432,117.5141,5248.0
2020-05-05 14:55:00,132.53,132.64,132.45,132.59,4173.0,117.4875,117.585,117.4166,117.5407,4173.0
2020-05-05 15:00:00,132.61,132.61,132.49,132.55,4564.0,117.5584,117.5584,117.4521,117.5052,4564.0
2020-05-05 15:05:00,132.59,132.62,132.46,132.5,3812.0,117.5407,117.5673,117.4255,117.4609,3812.0
2020-05-05 15:10:00,132.51,132.64,132.51,132.63,5178.0,117.4698,117.585,117.4698,117.5762,5178.0
2020-05-05 15:15:00,132.61,132.61,132.26,132.27,7548.0,117.5584,117.5584,117.2482,117.257,7548.0
2020-05-05 15:20:00,132.25,132.33,132.11,132.26,4338.0,117.2393,117.3102,117.1152,117.2482,4338.0
2020-05-05 15:25:00,132.26,132.41,132.01,132.15,7218.0,117.2482,117.3811,117.0265,117.1506,7218.0
2020-05-05 15:30:00,132.15,132.28,132.06,132.13,5359.0,117.1506,117.2659,117.0709,117.1329,5359.0
2020-05-05 15:35:00,132.18,132.18,131.76,131.95,5673.0,117.1772,117.1772,116.8049,116.9733,5673.0
2020-05-05 15:40:00,131.94,132.0,131.76,131.92,6575.0,116.9645,117.0177,116.8049,116.9467,6575.0
2020-05-05 15:45:00,131.93,131.95,131.73,131.9,7230.0,116.9556,116.9733,116.7783,116.929,7230.0
2020-05-05 15:50:00,131.89,132.06,131.75,131.89,20155.0,116.9202,117.0709,116.796,116.9202,20155.0
2020-05-05 15:55:00,131.86,131.86,131.34,131.36,54294.0,116.8936,116.8936,116.4326,116.4503,54294.0
2020-05-06 09:30:00,132.04,132.98,131.9,131.9,21035.0,117.0531,117.8864,116.929,116.929,21035.0
2020-05-06 09:35:00,132.41,132.41,131.82,131.82,2770.0,117.3811,117.3811,116.8581,116.8581,2770.0
2020-05-06 09:40:00,132.0,132.17,131.83,132.07,3380.0,117.0177,117.1684,116.867,117.0797,3380.0
2020-05-06 09:45:00,131.96,132.08,131.62,131.78,6147.0,116.9822,117.0886,116.6808,116.8226,6147.0
2020-05-06 09:50:00,131.79,132.38,131.68,132.02,13266.0,116.8315,117.3545,116.734,117.0354,13266.0
2020-05-06 09:55:00,132.24,132.46,132.17,132.17,3770.0,117.2304,117.4255,117.1684,117.1684,3770.0
2020-05-06 10:00:00,132.26,132.53,132.17,132.17,5168.0,117.2482,117.4875,117.1684,117.1684,5168.0
2020-05-06 10:05:00,132.26,132.29,132.1,132.1,2963.0,117.2482,117.2748,117.1063,117.1063,2963.0
2020-05-06 10:10:00,132.24,132.24,131.9,132.06,3850.0,117.2304,117.2304,116.929,117.0709,3850.0
2020-05-06 10:15:00,132.18,132.35,132.1,132.17,3659.0,117.1772,117.3279,117.1063,117.1684,3659.0
2020-05-06 10:20:00,132.14,132.2,132.08,132.19,4232.0,117.1418,117.195,117.0886,117.1861,4232.0
2020-05-06 10:25:00,132.14,132.14,131.72,131.8,2800.0,117.1418,117.1418,116.7694,116.8404,2800.0
2020-05-06 10:30:00,131.94,131.95,131.54,131.8,43694.0,116.9645,116.9733,116.6099,116.8404,43694.0
2020-05-06 10:35:00,131.79,131.84,131.57,131.68,3021.0,116.8315,116.8758,116.6365,116.734,3021.0
2020-05-06 10:40:00,131.62,132.36,131.62,132.33,7720.0,116.6808,117.3368,116.6808,117.3102,7720.0
2020-05-06 10:45:00,132.46,132.67,132.42,132.56,4674.0,117.4255,117.6116,117.39,117.5141,4674.0
2020-05-06 10:50:00,132.57,132.82,132.49,132.49,5078.0,117.523,117.7446,117.4521,117.4521,5078.0
2020-05-06 10:55:00,132.47,132.63,132.41,132.53,3953.0,117.4343,117.5762,117.3811,117.4875,3953.0
2020-05-06 11:00:00,132.59,132.7,132.2,132.2,3728.0,117.5407,117.6382,117.195,117.195,3728.0
2020-05-06 11:05:00,132.28,132.3,131.97,132.1,7599.0,117.2659,117.2836,116.9911,117.1063,7599.0
2020-05-06 11:10:00,132.18,132.18,131.95,132.09,3819.0,117.1772,117.1772,116.9733,117.0975,3819.0
2020-05-06 11:15:00,132.06,132.09,131.85,132.01,8582.0,117.0709,117.0975,116.8847,117.0265,8582.0
2020-05-06 11:20:00,131.96,132.0,131.64,131.72,5742.0,116.9822,117.0177,116.6985,116.7694,5742.0
2020-05-06 11:25:00,131.65,131.77,131.63,131.73,7308.0,116.7074,116.8138,116.6897,116.7783,7308.0
2020-05-06 11:30:00,131.69,131.8,131.62,131.67,6309.0,116.7429,116.8404,116.6808,116.7251,6309.0
2020-05-06 11:35:00,131.65,131.87,131.65,131.81,4931.0,116.7074,116.9024,116.7074,116.8492,4931.0
2020-05-06 11:40:00,131.77,131.79,131.64,131.66,2992.0,116.8138,116.8315,116.6985,116.7163,2992.0
2020-05-06 11:45:00,131.65,131.72,131.49,131.49,7861.0,116.7074,116.7694,116.5656,116.5656,7861.0
2020-05-06 11:50:00,131.4,131.4,131.23,131.25,3901.0,116.4858,116.4858,116.3351,116.3528,3901.0
2020-05-06 11:55:00,131.28,131.69,131.24,131.69,2409.0,116.3794,116.7429,116.3439,116.7429,2409.0
2020-05-06 12:00:00,131.68,131.84,131.5,131.84,2300.0,116.734,116.8758,116.5744,116.8758,2300.0
2020-05-06 12:05:00,131.82,131.85,131.61,131.61,1675.0,116.8581,116.8847,116.6719,116.6719,1675.0
2020-05-06 12:10:00,131.68,131.7,131.58,131.61,3364.0,116.734,116.7517,116.6453,116.6719,3364.0
2020-05-06 12:15:00,131.61,131.86,131.61,131.79,2628.0,116.6719,116.8936,116.6719,116.8315,2628.0
2020-05-06 12:20:00,131.83,131.92,131.73,131.86,1900.0,116.867,116.9467,116.7783,116.8936,1900.0
2020-05-06 12:25:00,131.85,131.95,131.83,131.94,2893.0,116.8847,116.9733,116.867,116.9645,2893.0
2020-05-06 12:30:00,131.9,132.04,131.88,131.93,860.0,116.929,117.0531,116.9113,116.9556,860.0
2020-05-06 12:35:00,131.92,131.97,131.82,131.87,3254.0,116.9467,116.9911,116.8581,116.9024,3254.0
2020-05-06 12:40:00,131.87,132.08,131.85,131.95,3810.0,116.9024,117.0886,116.8847,116.9733,3810.0
2020-05-06 12:45:00,131.95,132.12,131.92,132.05,1900.0,116.9733,117.124,116.9467,117.062,1900.0
2020-05-06 12:50:00,132.11,132.19,132.04,132.04,3399.0,117.1152,117.1861,117.0531,117.0531,3399.0
2020-05-06 12:55:00,132.02,132.16,132.02,132.16,1300.0,117.0354,117.1595,117.0354,117.1595,1300.0
2020-05-06 13:00:00,132.16,132.24,132.01,132.03,7386.0,117.1595,117.2304,117.0265,117.0443,7386.0
2020-05-06 13:05:00,132.0,132.03,131.85,131.85,2620.0,117.0177,117.0443,116.8847,116.8847,2620.0
2020-05-06 13:10:00,131.88,132.06,131.81,131.99,4738.0,116.9113,117.0709,116.8492,117.0088,4738.0
2020-05-06 13:15:00,131.96,132.17,131.95,132.17,2708.0,116.9822,117.1684,116.9733,117.1684,2708.0
2020-05-06 13:20:00,132.28,132.31,132.0,132.13,3325.0,117.2659,117.2925,117.0177,117.1329,3325.0
2020-05-06 13:25:00,132.13,132.34,132.13,132.32,2110.0,117.1329,117.3191,117.1329,117.3013,2110.0
2020-05-06 13:30:00,132.3,132.51,132.3,132.43,2773.0,117.2836,117.4698,117.2836,117.3989,2773.0
2020-05-06 13:35:00,132.45,132.59,132.41,132.59,3262.0,117.4166,117.5407,117.3811,117.5407,3262.0
2020-05-06 13:40:00,132.62,132.65,132.5,132.55,4837.0,117.5673,117.5939,117.4609,117.5052,4837.0
2020-05-06 13:45:00,132.55,132.76,132.55,132.67,6105.0,117.5052,117.6914,117.5052,117.6116,6105.0
2020-05-06 13:50:00,132.69,132.83,132.67,132.79,3890.0,117.6294,117.7535,117.6116,117.718,3890.0
2020-05-06 13:55:00,132.75,132.77,132.64,132.66,6127.0,117.6825,117.7003,117.585,117.6028,6127.0
2020-05-06 14:00:00,132.65,132.77,132.56,132.69,13244.0,117.5939,117.7003,117.5141,117.6294,13244.0
2020-05-06 14:05:00,132.74,132.82,132.65,132.73,6558.0,117.6737,117.7446,117.5939,117.6648,6558.0
2020-05-06 14:10:00,132.75,132.81,132.65,132.73,8873.0,117.6825,117.7357,117.5939,117.6648,8873.0
2020-05-06 14:15:00,132.75,132.86,132.71,132.74,5012.0,117.6825,117.7801,117.6471,117.6737,5012.0
2020-05-06 14:20:00,132.74,132.87,132.69,132.77,2671.0,117.6737,117.7889,117.6294,117.7003,2671.0
2020-05-06 14:25:00,132.79,132.82,132.55,132.61,7784.0,117.718,117.7446,117.5052,117.5584,7784.0
2020-05-06 14:30:00,132.6,132.8,132.52,132.74,5387.0,117.5496,117.7269,117.4786,117.6737,5387.0
2020-05-06 14:35:00,132.75,132.77,132.67,132.71,3842.0,117.6825,117.7003,117.6116,117.6471,3842.0
2020-05-06 14:40:00,132.67,132.75,132.63,132.69,6869.0,117.6116,117.6825,117.5762,117.6294,6869.0
2020-05-06 14:45:00,132.72,132.79,132.61,132.67,4700.0,117.6559,117.718,117.5584,117.6116,4700.0
2020-05-06 14:50:00,132.66,132.67,132.54,132.63,3996.0,117.6028,117.6116,117.4964,117.5762,3996.0
2020-05-06 14:55:00,132.59,132.67,132.41,132.41,5998.0,117.5407,117.6116,117.3811,117.3811,5998.0
2020-05-06 15:00:00,132.41,132.47,132.14,132.26,7241.0,117.3811,117.4343,117.1418,117.2482,7241.0
2020-05-06 15:05:00,132.23,132.43,132.17,132.38,4921.0,117.2216,117.3989,117.1684,117.3545,4921.0
2020-05-06 15:10:00,132.36,132.41,132.17,132.28,6851.0,117.3368,117.3811,117.1684,117.2659,6851.0
2020-05-06 15:15:00,132.25,132.37,132.22,132.37,5012.0,117.2393,117.3457,117.2127,117.3457,5012.0
2020-05-06 15:20:00,132.33,132.35,132.16,132.18,5146.0,117.3102,117.3279,117.1595,117.1772,5146.0
2020-05-06 15:25:00,132.21,132.25,132.09,132.13,5402.0,117.2038,117.2393,117.0975,117.1329,5402.0
2020-05-06 15:30:00,132.11,132.11,131.7,131.7,12138.0,117.1152,117.1152,116.7517,116.7517,12138.0
2020-05-06 15:35:00,131.7,131.82,131.51,131.82,14076.0,116.7517,116.8581,116.5833,116.8581,14076.0
2020-05-06 15:40:00,131.83,131.87,131.6,131.83,13794.0,116.867,116.9024,116.6631,116.867,13794.0
2020-05-06 15:45:00,131.78,131.95,131.6,131.6,16518.0,116.8226,116.9733,116.6631,116.6631,16518.0
2020-05-06 15:50:00,131.61,131.99,131.61,131.93,25434.0,116.6719,117.0088,116.6719,116.9556,25434.0
2020-05-06 15:55:00,131.91,132.01,131.73,131.76,75546.0,116.9379,117.0265,116.7783,116.8049,75546.0
2020-05-07 09:30:00,133.12,133.31,132.12,132.48,21787.0,118.0105,118.179,117.124,117.4432,21787.0
2020-05-07 09:35:00,132.25,132.66,132.01,132.51,10029.0,117.2393,117.6028,117.0265,117.4698,10029.0
2020-05-07 09:40:00,132.46,132.6,132.14,132.53,6500.0,117.4255,117.5496,117.1418,117.4875,6500.0
2020-05-07 09:45:00,132.4,132.55,131.73,131.74,10105.0,117.3723,117.5052,116.7783,116.7872,10105.0
2020-05-07 09:50:00,131.82,132.57,131.82,132.57,44632.0,116.8581,117.523,116.8581,117.523,44632.0
2020-05-07 09:55:00,132.63,132.67,132.41,132.55,4037.0,117.5762,117.6116,117.3811,117.5052,4037.0
2020-05-07 10:00:00,132.54,132.63,132.13,132.25,7951.0,117.4964,117.5762,117.1329,117.2393,7951.0
2020-05-07 10:05:00,132.35,132.56,132.24,132.24,6859.0,117.3279,117.5141,117.2304,117.2304,6859.0
2020-05-07 10:10:00,132.19,132.19,131.6,131.6,5978.0,117.1861,117.1861,116.6631,116.6631,5978.0
2020-05-07 10:15:00,131.64,132.11,131.63,132.06,5367.0,116.6985,117.1152,116.6897,117.0709,5367.0
2020-05-07 10:20:00,132.02,132.14,131.99,132.0,4507.0,117.0354,117.1418,117.0088,117.0177,4507.0
2020-05-07 10:25:00,131.99,132.03,131.89,131.91,2869.0,117.0088,117.0443,116.9202,116.9379,2869.0
2020-05-07 10:30:00,132.0,132.01,131.7,131.7,2053.0,117.0177,117.0265,116.7517,116.7517,2053.0
2020-05-07 10:35:00,131.64,131.65,131.48,131.58,2694.0,116.6985,116.7074,116.5567,116.6453,2694.0
2020-05-07 10:40:00,131.55,131.86,131.55,131.81,2918.0,116.6187,116.8936,116.6187,116.8492,2918.0
2020-05-07 10:45:00,131.77,131.78,131.24,131.31,4843.0,116.8138,116.8226,116.3439,116.406,4843.0
2020-05-07 10:50:00,131.25,131.42,131.0,131.0,9282.0,116.3528,116.5035,116.1312,116.1312,9282.0
2020-05-07 10:55:00,130.99,131.08,130.89,130.97,5341.0,116.1223,116.2021,116.0337,116.1046,5341.0
2020-05-07 11:00:00,131.0,131.05,130.92,130.92,8657.0,116.1312,116.1755,116.0603,116.0603,8657.0
2020-05-07 11:05:00,130.89,131.16,130.85,131.05,6306.0,116.0337,116.273,115.9982,116.1755,6306.0
2020-05-07 11:10:00,131.09,131.26,130.99,131.16,5998.0,116.211,116.3617,116.1223,116.273,5998.0
2020-05-07 11:15:00,131.17,131.28,131.05,131.24,7923.0,116.2819,116.3794,116.1755,116.3439,7923.0
2020-05-07 11:20:00,131.27,131.48,131.22,131.44,4903.0,116.3705,116.5567,116.3262,116.5212,4903.0
2020-05-07 11:25:00,131.45,131.53,131.39,131.53,4663.0,116.5301,116.601,116.4769,116.601,4663.0
2020-05-07 11:30:00,131.47,131.86,131.47,131.82,7066.0,116.5478,116.8936,116.5478,116.8581,7066.0
2020-05-07 11:35:00,131.86,131.96,131.79,131.85,5438.0,116.8936,116.9822,116.8315,116.8847,5438.0
2020-05-07 11:40:00,131.84,132.37,131.76,132.37,5838.0,116.8758,117.3457,116.8049,117.3457,5838.0
2020-05-07 11:45:00,132.37,132.44,132.18,132.21,6185.0,117.3457,117.4077,117.1772,117.2038,6185.0
2020-05-07 11:50:00,132.25,132.25,132.05,132.2,3764.0,117.2393,117.2393,117.062,117.195,3764.0
2020-05-07 11:55:00,132.21,132.25,132.1,132.24,2515.0,117.2038,117.2393,117.1063,117.2304,2515.0
2020-05-07 12:00:00,132.3,132.36,132.24,132.24,2949.0,117.2836,117.3368,117.2304,117.2304,2949.0
2020-05-07 12:05:00,132.25,132.37,132.16,132.29,5200.0,117.2393,117.3457,117.1595,117.2748,5200.0
2020-05-07 12:10:00,132.33,132.33,132.0,132.01,3492.0,117.3102,117.3102,117.0177,117.0265,3492.0
2020-05-07 12:15:00,131.98,132.25,131.98,132.23,4958.0,116.9999,117.2393,116.9999,117.2216,4958.0
2020-05-07 12:20:00,132.23,132.33,132.13,132.21,5100.0,117.2216,117.3102,117.1329,117.2038,5100.0
2020-05-07 12:25:00,132.2,132.28,132.12,132.14,4203.0,117.195,117.2659,117.124,117.1418,4203.0
2020-05-07 12:30:00,132.15,132.19,132.11,132.11,2673.0,117.1506,117.1861,117.1152,117.1152,2673.0
2020-05-07 12:35:00,132.16,132.26,132.08,132.21,3745.0,117.1595,117.2482,117.0886,117.2038,3745.0
2020-05-07 12:40:00,132.17,132.18,132.08,132.1,3638.0,117.1684,117.1772,117.0886,117.1063,3638.0
2020-05-07 12:45:00,132.18,132.33,132.17,132.22,4792.0,117.1772,117.3102,117.1684,117.2127,4792.0
2020-05-07 12:50:00,132.24,132.27,132.12,132.13,5822.0,117.2304,117.257,117.124,117.1329,5822.0
2020-05-07 12:55:00,132.17,132.43,132.15,132.42,4951.0,117.1684,117.3989,117.1506,117.39,4951.0
2020-05-07 13:00:00,132.43,132.52,132.42,132.44,5747.0,117.3989,117.4786,117.39,117.4077,5747.0
2020-05-07 13:05:00,132.51,132.53,132.43,132.45,3427.0,117.4698,117.4875,117.3989,117.4166,3427.0
2020-05-07 13:10:00,132.46,132.52,132.39,132.4,5334.0,117.4255,117.4786,117.3634,117.3723,5334.0
2020-05-07 13:15:00,132.36,132.36,132.22,132.25,4560.0,117.3368,117.3368,117.2127,117.2393,4560.0
2020-05-07 13:20:00,132.27,132.31,132.13,132.13,5132.0,117.257,117.2925,117.1329,117.1329,5132.0
2020-05-07 13:25:00,132.11,132.21,132.08,132.11,5563.0,117.1152,117.2038,117.0886,117.1152,5563.0
2020-05-07 13:30:00,132.14,132.23,132.06,132.19,2500.0,117.1418,117.2216,117.0709,117.1861,2500.0
2020-05-07 13:35:00,132.17,132.21,131.97,132.02,4057.0,117.1684,117.2038,116.9911,117.0354,4057.0
2020-05-07 13:40:00,132.04,132.26,132.02,132.25,27962.0,117.0531,117.2482,117.0354,117.2393,27962.0
2020-05-07 13:45:00,132.23,132.44,132.17,132.4,6018.0,117.2216,117.4077,117.1684,117.3723,6018.0
2020-05-07 13:50:00,132.44,132.44,132.08,132.13,7525.0,117.4077,117.4077,117.0886,117.1329,7525.0
2020-05-07 13:55:00,132.17,132.22,132.11,132.16,4877.0,117.1684,117.2127,117.1152,117.1595,4877.0
2020-05-07 14:00:00,132.13,132.21,132.07,132.1,3756.0,117.1329,117.2038,117.0797,117.1063,3756.0
2020-05-07 14:05:00,132.1,132.23,132.07,132.1,3653.0,117.1063,117.2216,117.0797,117.1063,3653.0
2020-05-07 14:10:00,132.11,132.24,132.06,132.09,2659.0,117.1152,117.2304,117.0709,117.0975,2659.0
2020-05-07 14:15:00,132.11,132.26,132.06,132.09,3976.0,117.1152,117.2482,117.0709,117.0975,3976.0
2020-05-07 14:20:00,132.1,132.13,131.82,131.91,6388.0,117.1063,117.1329,116.8581,116.9379,6388.0
2020-05-07 14:25:00,131.89,131.94,131.77,131.82,3023.0,116.9202,116.9645,116.8138,116.8581,3023.0
2020-05-07 14:30:00,131.82,131.84,131.68,131.71,2426.0,116.8581,116.8758,116.734,116.7606,2426.0
2020-05-07 14:35:00,131.62,131.73,131.59,131.69,4536.0,116.6808,116.7783,116.6542,116.7429,4536.0
2020-05-07 14:40:00,131.69,131.69,131.4,131.46,7643.0,116.7429,116.7429,116.4858,116.539,7643.0
2020-05-07 14:45:00,131.43,131.43,131.22,131.22,5632.0,116.5124,116.5124,116.3262,116.3262,5632.0
2020-05-07 14:50:00,131.25,131.44,131.17,131.38,2313.0,116.3528,116.5212,116.2819,116.468,2313.0
2020-05-07 14:55:00,131.41,131.46,131.15,131.31,9550.0,116.4946,116.539,116.2641,116.406,9550.0
2020-05-07 15:00:00,131.37,131.53,131.08,131.47,5530.0,116.4592,116.601,116.2021,116.5478,5530.0
2020-05-07 15:05:00,131.56,131.68,131.54,131.67,5879.0,116.6276,116.734,116.6099,116.7251,5879.0
2020-05-07 15:10:00,131.65,131.68,131.4,131.4,4131.0,116.7074,116.734,116.4858,116.4858,4131.0
2020-05-07 15:15:00,131.41,131.41,130.91,131.01,9113.0,116.4946,116.4946,116.0514,116.14,9113.0
2020-05-07 15:20:00,130.98,131.22,130.91,131.22,14541.0,116.1134,116.3262,116.0514,116.3262,14541.0
2020-05-07 15:25:00,131.22,131.32,131.15,131.28,8743.0,116.3262,116.4149,116.2641,116.3794,8743.0
2020-05-07 15:30:00,131.32,131.33,130.99,131.1,30743.0,116.4149,116.4237,116.1223,116.2198,30743.0
2020-05-07 15:35:00,131.03,131.14,130.92,130.98,9132.0,116.1578,116.2553,116.0603,116.1134,9132.0
2020-05-07 15:40:00,130.94,131.04,130.61,130.75,12083.0,116.078,116.1666,115.7854,115.9095,12083.0
2020-05-07 15:45:00,130.78,130.85,130.61,130.61,15239.0,115.9361,115.9982,115.7854,115.7854,15239.0
2020-05-07 15:50:00,130.6,130.91,130.55,130.69,31315.0,115.7766,116.0514,115.7322,115.8564,31315.0
2020-05-07 15:55:00,130.69,130.69,130.39,130.51,69118.0,115.8564,115.8564,115.5904,115.6968,69118.0
2020-05-08 09:30:00,132.25,132.38,131.87,132.1,13313.0,117.2393,117.3545,116.9024,117.1063,13313.0
2020-05-08 09:35:00,132.09,132.09,131.81,131.97,5398.0,117.0975,117.0975,116.8492,116.9911,5398.0
2020-05-08 09:40:00,132.02,132.8,131.95,132.49,11671.0,117.0354,117.7269,116.9733,117.4521,11671.0
2020-05-08 09:45:00,132.5,132.95,132.44,132.78,5704.0,117.4609,117.8598,117.4077,117.7091,5704.0
2020-05-08 09:50:00,132.73,132.98,132.65,132.93,8145.0,117.6648,117.8864,117.5939,117.8421,8145.0
2020-05-08 09:55:00,132.88,133.19,132.84,133.08,6827.0,117.7978,118.0726,117.7623,117.9751,6827.0
2020-05-08 10:00:00,133.13,133.4,133.12,133.38,7683.0,118.0194,118.2588,118.0105,118.241,7683.0
2020-05-08 10:05:00,133.38,133.44,133.16,133.16,13529.0,118.241,118.2942,118.046,118.046,13529.0
2020-05-08 10:10:00,133.17,133.22,132.89,133.05,7925.0,118.0549,118.0992,117.8067,117.9485,7925.0
2020-05-08 10:15:00,133.07,133.29,133.0,133.22,6224.0,117.9662,118.1613,117.9042,118.0992,6224.0
2020-05-08 10:20:00,133.25,133.3,133.19,133.27,7546.0,118.1258,118.1701,118.0726,118.1435,7546.0
2020-05-08 10:25:00,133.28,133.59,133.12,133.44,9475.0,118.1524,118.4272,118.0105,118.2942,9475.0
2020-05-08 10:30:00,133.43,133.43,132.92,133.03,4210.0,118.2854,118.2854,117.8332,117.9308,4210.0
2020-05-08 10:35:00,133.08,133.17,132.93,133.0,6712.0,117.9751,118.0549,117.8421,117.9042,6712.0
2020-05-08 10:40:00,133.01,133.03,132.27,132.27,7420.0,117.913,117.9308,117.257,117.257,7420.0
2020-05-08 10:45:00,132.28,132.43,132.22,132.34,13736.0,117.2659,117.3989,117.2127,117.3191,13736.0
2020-05-08 10:50:00,132.36,132.49,132.19,132.26,12822.0,117.3368,117.4521,117.1861,117.2482,12822.0
2020-05-08 10:55:00,132.27,132.55,132.25,132.32,5847.0,117.257,117.5052,117.2393,117.3013,5847.0
2020-05-08 11:00:00,132.33,132.57,132.27,132.56,7208.0,117.3102,117.523,117.257,117.5141,7208.0
2020-05-08 11:05:00,132.61,132.72,132.47,132.63,3171.0,117.5584,117.6559,117.4343,117.5762,3171.0
2020-05-08 11:10:00,132.61,132.66,132.48,132.48,2398.0,117.5584,117.6028,117.4432,117.4432,2398.0
2020-05-08 11:15:00,132.46,132.49,132.31,132.35,5752.0,117.4255,117.4521,117.2925,117.3279,5752.0
2020-05-08 11:20:00,132.33,132.34,132.12,132.34,4318.0,117.3102,117.3191,117.124,117.3191,4318.0
2020-05-08 11:25:00,132.35,132.42,132.26,132.37,3801.0,117.3279,117.39,117.2482,117.3457,3801.0
2020-05-08 11:30:00,132.33,132.58,132.33,132.58,3918.0,117.3102,117.5318,117.3102,117.5318,3918.0
2020-05-08 11:35:00,132.58,132.82,132.55,132.77,5224.0,117.5318,117.7446,117.5052,117.7003,5224.0
2020-05-08 11:40:00,132.75,132.96,132.68,132.86,6075.0,117.6825,117.8687,117.6205,117.7801,6075.0
2020-05-08 11:45:00,132.88,133.0,132.78,132.82,7900.0,117.7978,117.9042,117.7091,117.7446,7900.0
2020-05-08 11:50:00,132.8,132.82,132.55,132.79,3158.0,117.7269,117.7446,117.5052,117.718,3158.0
2020-05-08 11:55:00,132.84,132.84,132.66,132.67,4200.0,117.7623,117.7623,117.6028,117.6116,4200.0
2020-05-08 12:00:00,132.6,132.7,132.58,132.6,2932.0,117.5496,117.6382,117.5318,117.5496,2932.0
2020-05-08 12:05:00,132.63,132.9,132.63,132.7,5973.0,117.5762,117.8155,117.5762,117.6382,5973.0
2020-05-08 12:10:00,132.66,132.7,132.63,132.65,2933.0,117.6028,117.6382,117.5762,117.5939,2933.0
2020-05-08 12:15:00,132.6,132.64,132.54,132.59,2382.0,117.5496,117.585,117.4964,117.5407,2382.0
2020-05-08 12:20:00,132.55,132.79,132.51,132.78,5922.0,117.5052,117.718,117.4698,117.7091,5922.0
2020-05-08 12:25:00,132.78,132.94,132.78,132.88,1613.0,117.7091,117.851,117.7091,117.7978,1613.0
2020-05-08 12:30:00,132.88,133.0,132.83,132.84,2823.0,117.7978,117.9042,117.7535,117.7623,2823.0
2020-05-08 12:35:00,132.9,132.9,132.55,132.55,3643.0,117.8155,117.8155,117.5052,117.5052,3643.0
2020-05-08 12:40:00,132.62,132.87,132.62,132.84,2800.0,117.5673,117.7889,117.5673,117.7623,2800.0
2020-05-08 12:45:00,132.85,132.89,132.73,132.75,2810.0,117.7712,117.8067,117.6648,117.6825,2810.0
2020-05-08 12:50:00,132.8,132.8,132.71,132.76,2100.0,117.7269,117.7269,117.6471,117.6914,2100.0
2020-05-08 12:55:00,132.72,132.82,132.5,132.53,2800.0,117.6559,117.7446,117.4609,117.4875,2800.0
2020-05-08 13:00:00,132.56,132.76,132.51,132.67,4552.0,117.5141,117.6914,117.4698,117.6116,4552.0
2020-05-08 13:05:00,132.62,132.63,132.46,132.52,3603.0,117.5673,117.5762,117.4255,117.4786,3603.0
2020-05-08 13:10:00,132.56,132.56,132.41,132.51,2500.0,117.5141,117.5141,117.3811,117.4698,2500.0
2020-05-08 13:15:00,132.53,132.64,132.5,132.59,3742.0,117.4875,117.585,117.4609,117.5407,3742.0
2020-05-08 13:20:00,132.57,132.57,132.45,132.49,1950.0,117.523,117.523,117.4166,117.4521,1950.0
2020-05-08 13:25:00,132.46,132.5,132.37,132.5,5041.0,117.4255,117.4609,117.3457,117.4609,5041.0
2020-05-08 13:30:00,132.53,132.62,132.43,132.62,4757.0,117.4875,117.5673,117.3989,117.5673,4757.0
2020-05-08 13:35:00,132.59,132.66,132.56,132.58,5326.0,117.5407,117.6028,117.5141,117.5318,5326.0
2020-05-08 13:40:00,132.59,132.59,132.47,132.56,4200.0,117.5407,117.5407,117.4343,117.5141,4200.0
2020-05-08 13:45:00,132.58,132.66,132.53,132.59,5190.0,117.5318,117.6028,117.4875,117.5407,5190.0
2020-05-08 13:50:00,132.63,132.81,132.62,132.74,13906.0,117.5762,117.7357,117.5673,117.6737,13906.0
2020-05-08 13:55:00,132.75,132.86,132.7,132.72,15537.0,117.6825,117.7801,117.6382,117.6559,15537.0
2020-05-08 14:00:00,132.72,132.74,132.66,132.68,2967.0,117.6559,117.6737,117.6028,117.6205,2967.0
2020-05-08 14:05:00,132.67,132.74,132.59,132.59,1606.0,117.6116,117.6737,117.5407,117.5407,1606.0
2020-05-08 14:10:00,132.61,132.66,132.54,132.64,3320.0,117.5584,117.6028,117.4964,117.585,3320.0
2020-05-08 14:15:00,132.67,132.79,132.67,132.79,2528.0,117.6116,117.718,117.6116,117.718,2528.0
2020-05-08 14:20:00,132.75,132.88,132.72,132.86,2412.0,117.6825,117.7978,117.6559,117.7801,2412.0
2020-05-08 14:25:00,132.88,132.98,132.88,132.93,4200.0,117.7978,117.8864,117.7978,117.8421,4200.0
2020-05-08 14:30:00,132.97,133.0,132.87,132.92,2671.0,117.8776,117.9042,117.7889,117.8332,2671.0
2020-05-08 14:35:00,132.93,132.97,132.7,132.7,3300.0,117.8421,117.8776,117.6382,117.6382,3300.0
2020-05-08 14:40:00,132.67,132.84,132.64,132.71,3304.0,117.6116,117.7623,117.585,117.6471,3304.0
2020-05-08 14:45:00,132.73,132.93,132.73,132.93,3101.0,117.6648,117.8421,117.6648,117.8421,3101.0
2020-05-08 14:50:00,132.94,132.96,132.71,132.74,3612.0,117.851,117.8687,117.6471,117.6737,3612.0
2020-05-08 14:55:00,132.74,132.87,132.73,132.8,5765.0,117.6737,117.7889,117.6648,117.7269,5765.0
2020-05-08 15:00:00,132.77,132.98,132.77,132.88,5247.0,117.7003,117.8864,117.7003,117.7978,5247.0
2020-05-08 15:05:00,132.89,132.89,132.72,132.78,5580.0,117.8067,117.8067,117.6559,117.7091,5580.0
2020-05-08 15:10:00,132.76,132.86,132.71,132.8,4797.0,117.6914,117.7801,117.6471,117.7269,4797.0
2020-05-08 15:15:00,132.84,132.87,132.59,132.59,8175.0,117.7623,117.7889,117.5407,117.5407,8175.0
2020-05-08 15:20:00,132.49,132.63,132.34,132.6,9253.0,117.4521,117.5762,117.3191,117.5496,9253.0
2020-05-08 15:25:00,132.58,132.72,132.58,132.69,4871.0,117.5318,117.6559,117.5318,117.6294,4871.0
2020-05-08 15:30:00,132.72,132.93,132.71,132.93,7132.0,117.6559,117.8421,117.6471,117.8421,7132.0
2020-05-08 15:35:00,132.89,133.1,132.89,133.05,8424.0,117.8067,117.9928,117.8067,117.9485,8424.0
2020-05-08 15:40:00,133.07,133.34,133.04,133.25,17842.0,117.9662,118.2056,117.9396,118.1258,17842.0
2020-05-08 15:45:00,133.25,133.6,133.18,133.6,12863.0,118.1258,118.4361,118.0637,118.4361,12863.0
2020-05-08 15:50:00,133.57,133.76,133.57,133.69,30656.0,118.4095,118.5779,118.4095,118.5159,30656.0
2020-05-08 15:55:00,133.69,133.69,133.08,133.22,39931.0,118.5159,118.5159,117.9751,118.0992,39931.0
2020-05-11 09:30:00,133.13,133.47,133.0,133.39,18732.0,118.0194,118.3208,117.9042,118.2499,18732.0
2020-05-11 09:35:00,133.4,134.21,133.39,134.21,2621.0,118.2588,118.9768,118.2499,118.9768,2621.0
2020-05-11 09:40:00,134.28,134.59,134.22,134.49,3325.0,119.0389,119.3137,118.9857,119.225,3325.0
2020-05-11 09:45:00,134.49,134.7,134.2,134.7,3650.0,119.225,119.4112,118.968,119.4112,3650.0
2020-05-11 09:50:00,134.6,135.12,134.31,135.11,20005.0,119.3226,119.7835,119.0655,119.7747,20005.0
2020-05-11 09:55:00,135.05,135.05,134.39,134.57,4863.0,119.7215,119.7215,119.1364,119.296,4863.0
2020-05-11 10:00:00,134.46,134.87,134.4,134.87,3729.0,119.1985,119.5619,119.1453,119.5619,3729.0
2020-05-11 10:05:00,134.96,135.19,134.82,134.9,3704.0,119.6417,119.8456,119.5176,119.5885,3704.0
2020-05-11 10:10:00,134.88,134.91,134.59,134.8,5307.0,119.5708,119.5974,119.3137,119.4999,5307.0
2020-05-11 10:15:00,134.73,134.79,134.22,134.27,6335.0,119.4378,119.491,118.9857,119.03,6335.0
2020-05-11 10:20:00,134.22,134.52,134.21,134.33,3278.0,118.9857,119.2516,118.9768,119.0832,3278.0
2020-05-11 10:25:00,134.3,134.37,133.95,133.95,5001.0,119.0566,119.1187,118.7463,118.7463,5001.0
2020-05-11 10:30:00,133.95,134.14,133.86,134.07,3940.0,118.7463,118.9148,118.6666,118.8527,3940.0
2020-05-11 10:35:00,134.15,134.19,133.91,133.98,5105.0,118.9236,118.9591,118.7109,118.7729,5105.0
2020-05-11 10:40:00,133.94,134.03,133.87,133.95,4113.0,118.7375,118.8173,118.6754,118.7463,4113.0
2020-05-11 10:45:00,133.98,134.37,133.97,134.34,5992.0,118.7729,119.1187,118.7641,119.0921,5992.0
2020-05-11 10:50:00,134.4,134.4,133.83,133.83,3818.0,119.1453,119.1453,118.64,118.64,3818.0
2020-05-11 10:55:00,133.9,133.9,133.49,133.49,3095.0,118.702,118.702,118.3386,118.3386,3095.0
2020-05-11 11:00:00,133.45,133.62,133.45,133.53,3538.0,118.3031,118.4538,118.3031,118.374,3538.0
2020-05-11 11:05:00,133.52,133.6,133.41,133.41,2626.0,118.3651,118.4361,118.2676,118.2676,2626.0
2020-05-11 11:10:00,133.38,133.45,133.2,133.33,3222.0,118.241,118.3031,118.0815,118.1967,3222.0
2020-05-11 11:15:00,133.33,133.82,133.29,133.67,5957.0,118.1967,118.6311,118.1613,118.4981,5957.0
2020-05-11 11:20:00,133.71,133.77,133.56,133.63,13885.0,118.5336,118.5868,118.4006,118.4627,13885.0
2020-05-11 11:25:00,133.63,133.63,133.43,133.62,10507.0,118.4627,118.4627,118.2854,118.4538,10507.0
2020-05-11 11:30:00,133.58,133.63,133.49,133.5,3877.0,118.4183,118.4627,118.3386,118.3474,3877.0
2020-05-11 11:35:00,133.53,133.66,133.43,133.59,19691.0,118.374,118.4893,118.2854,118.4272,19691.0
2020-05-11 11:40:00,133.56,133.56,133.4,133.54,14239.0,118.4006,118.4006,118.2588,118.3829,14239.0
2020-05-11 11:45:00,133.54,133.71,133.44,133.45,35588.0,118.3829,118.5336,118.2942,118.3031,35588.0
2020-05-11 11:50:00,133.46,133.47,133.18,133.29,5361.0,118.312,118.3208,118.0637,118.1613,5361.0
2020-05-11 11:55:00,133.29,133.53,133.29,133.51,3922.0,118.1613,118.374,118.1613,118.3563,3922.0
2020-05-11 12:00:00,133.56,133.64,133.5,133.6,3152.0,118.4006,118.4715,118.3474,118.4361,3152.0
2020-05-11 12:05:00,133.74,133.98,133.74,133.96,3910.0,118.5602,118.7729,118.5602,118.7552,3910.0
2020-05-11 12:10:00,133.96,134.02,133.9,133.98,3084.0,118.7552,118.8084,118.702,118.7729,3084.0
2020-05-11 12:15:00,134.0,134.25,133.99,134.2,4075.0,118.7907,119.0123,118.7818,118.968,4075.0
2020-05-11 12:20:00,134.26,134.46,134.24,134.46,3451.0,119.0212,119.1985,119.0034,119.1985,3451.0
2020-05-11 12:25:00,134.52,134.63,134.47,134.54,4571.0,119.2516,119.3492,119.2073,119.2694,4571.0
2020-05-11 12:30:00,134.55,134.87,134.55,134.83,2761.0,119.2782,119.5619,119.2782,119.5265,2761.0
2020-05-11 12:35:00,134.87,134.95,134.76,134.93,5080.0,119.5619,119.6328,119.4644,119.6151,5080.0
2020-05-11 12:40:00,134.9,134.97,134.79,134.83,10893.0,119.5885,119.6506,119.491,119.5265,10893.0
2020-05-11 12:45:00,134.81,134.81,134.49,134.52,8093.0,119.5087,119.5087,119.225,119.2516,8093.0
2020-05-11 12:50:00,134.5,134.56,134.31,134.42,4589.0,119.2339,119.2871,119.0655,119.163,4589.0
2020-05-11 12:55:00,134.38,134.43,134.27,134.27,3484.0,119.1275,119.1719,119.03,119.03,3484.0
2020-05-11 13:00:00,134.24,134.4,134.01,134.4,11043.0,119.0034,119.1453,118.7995,119.1453,11043.0
2020-05-11 13:05:00,134.47,134.67,134.47,134.61,5557.0,119.2073,119.3846,119.2073,119.3314,5557.0
2020-05-11 13:10:00,134.61,134.76,134.61,134.63,2930.0,119.3314,119.4644,119.3314,119.3492,2930.0
2020-05-11 13:15:00,134.65,134.73,134.58,134.7,2150.0,119.3669,119.4378,119.3048,119.4112,2150.0
2020-05-11 13:20:00,134.75,134.97,134.72,134.95,3676.0,119.4555,119.6506,119.4289,119.6328,3676.0
2020-05-11 13:25:00,134.95,135.02,134.94,134.96,3457.0,119.6328,119.6949,119.624,119.6417,3457.0
2020-05-11 13:30:00,134.95,135.0,134.94,135.0,2120.0,119.6328,119.6772,119.624,119.6772,2120.0
2020-05-11 13:35:00,135.03,135.09,134.9,134.9,3913.0,119.7038,119.7569,119.5885,119.5885,3913.0
2020-05-11 13:40:00,134.9,134.98,134.77,134.77,3197.0,119.5885,119.6594,119.4733,119.4733,3197.0
2020-05-11 13:45:00,134.81,134.85,134.59,134.59,3086.0,119.5087,119.5442,119.3137,119.3137,3086.0
2020-05-11 13:50:00,134.53,134.56,134.44,134.48,1700.0,119.2605,119.2871,119.1807,119.2162,1700.0
2020-05-11 13:55:00,134.55,134.55,134.45,134.47,3141.0,119.2782,119.2782,119.1896,119.2073,3141.0
2020-05-11 14:00:00,134.52,134.55,134.19,134.19,3967.0,119.2516,119.2782,118.9591,118.9591,3967.0
2020-05-11 14:05:00,134.22,134.23,134.01,134.11,4026.0,118.9857,118.9946,118.7995,118.8882,4026.0
2020-05-11 14:10:00,134.11,134.11,133.94,133.94,4046.0,118.8882,118.8882,118.7375,118.7375,4046.0
2020-05-11 14:15:00,133.96,133.97,133.79,133.82,3200.0,118.7552,118.7641,118.6045,118.6311,3200.0
2020-05-11 14:20:00,133.85,133.9,133.78,133.82,5216.0,118.6577,118.702,118.5956,118.6311,5216.0
2020-05-11 14:25:00,133.84,133.87,133.34,133.37,7409.0,118.6488,118.6754,118.2056,118.2322,7409.0
2020-05-11 14:30:00,133.43,133.74,133.42,133.74,3300.0,118.2854,118.5602,118.2765,118.5602,3300.0
2020-05-11 14:35:00,133.81,133.81,133.75,133.75,2403.0,118.6222,118.6222,118.569,118.569,2403.0
2020-05-11 14:40:00,133.74,133.77,133.64,133.68,3901.0,118.5602,118.5868,118.4715,118.507,3901.0
2020-05-11 14:45:00,133.66,133.73,133.64,133.66,7881.0,118.4893,118.5513,118.4715,118.4893,7881.0
2020-05-11 14:50:00,133.7,133.94,133.69,133.87,3993.0,118.5247,118.7375,118.5159,118.6754,3993.0
2020-05-11 14:55:00,133.87,133.94,133.79,133.83,3900.0,118.6754,118.7375,118.6045,118.64,3900.0
2020-05-11 15:00:00,133.85,134.28,133.85,134.26,8008.0,118.6577,119.0389,118.6577,119.0212,8008.0
2020-05-11 15:05:00,134.24,134.25,134.12,134.2,5321.0,119.0034,119.0123,118.897,118.968,5321.0
2020-05-11 15:10:00,134.16,134.2,133.89,133.91,4220.0,118.9325,118.968,118.6931,118.7109,4220.0
2020-05-11 15:15:00,133.78,133.92,133.62,133.67,5178.0,118.5956,118.7197,118.4538,118.4981,5178.0
2020-05-11 15:20:00,133.67,133.72,133.41,133.43,6587.0,118.4981,118.5424,118.2676,118.2854,6587.0
2020-05-11 15:25:00,133.43,133.51,133.37,133.42,6880.0,118.2854,118.3563,118.2322,118.2765,6880.0
2020-05-11 15:30:00,133.39,133.47,133.17,133.17,9768.0,118.2499,118.3208,118.0549,118.0549,9768.0
2020-05-11 15:35:00,133.23,133.4,133.19,133.37,8761.0,118.1081,118.2588,118.0726,118.2322,8761.0
2020-05-11 15:40:00,133.42,133.44,133.28,133.35,12546.0,118.2765,118.2942,118.1524,118.2144,12546.0
2020-05-11 15:45:00,133.31,133.4,133.21,133.34,15128.0,118.179,118.2588,118.0903,118.2056,15128.0
2020-05-11 15:50:00,133.2,133.35,133.06,133.1,27311.0,118.0815,118.2144,117.9574,117.9928,27311.0
2020-05-11 15:55:00,133.1,133.25,132.92,132.98,39663.0,117.9928,118.1258,117.8332,117.8864,39663.0
2020-05-12 09:30:00,133.86,134.27,133.63,134.1,10415.0,118.6666,119.03,118.4627,118.8793,10415.0
2020-05-12 09:35:00,134.13,134.39,133.89,134.12,8128.0,118.9059,119.1364,118.6931,118.897,8128.0
2020-05-12 09:40:00,134.19,134.19,133.75,133.75,3407.0,118.9591,118.9591,118.569,118.569,3407.0
2020-05-12 09:45:00,133.79,133.9,133.61,133.9,1237.0,118.6045,118.702,118.4449,118.702,1237.0
2020-05-12 09:50:00,133.89,134.3,133.89,134.3,3101.0,118.6931,119.0566,118.6931,119.0566,3101.0
2020-05-12 09:55:00,134.24,134.26,133.98,134.23,4111.0,119.0034,119.0212,118.7729,118.9946,4111.0
2020-05-12 10:00:00,134.16,134.28,133.83,134.05,5100.0,118.9325,119.0389,118.64,118.835,5100.0
2020-05-12 10:05:00,134.1,134.1,133.65,133.88,9300.0,118.8793,118.8793,118.4804,118.6843,9300.0
2020-05-12 10:10:00,133.89,134.34,133.82,134.21,4685.0,118.6931,119.0921,118.6311,118.9768,4685.0
2020-05-12 10:15:00,134.18,134.27,133.85,133.96,2746.0,118.9502,119.03,118.6577,118.7552,2746.0
2020-05-12 10:20:00,133.96,134.21,133.86,134.06,6249.0,118.7552,118.9768,118.6666,118.8439,6249.0
2020-05-12 10:25:00,134.05,134.05,133.74,133.89,3569.0,118.835,118.835,118.5602,118.6931,3569.0
2020-05-12 10:30:00,133.96,134.0,133.68,133.83,7101.0,118.7552,118.7907,118.507,118.64,7101.0
2020-05-12 10:35:00,134.03,134.03,133.89,133.97,7381.0,118.8173,118.8173,118.6931,118.7641,7381.0
2020-05-12 10:40:00,133.93,133.93,133.82,133.88,3900.0,118.7286,118.7286,118.6311,118.6843,3900.0
2020-05-12 10:45:00,133.84,134.03,133.83,133.83,4640.0,118.6488,118.8173,118.64,118.64,4640.0
2020-05-12 10:50:00,133.84,134.06,133.8,134.04,2700.0,118.6488,118.8439,118.6134,118.8261,2700.0
2020-05-12 10:55:00,134.07,134.26,134.07,134.19,5022.0,118.8527,119.0212,118.8527,118.9591,5022.0
2020-05-12 11:00:00,134.3,134.34,134.12,134.31,4450.0,119.0566,119.0921,118.897,119.0655,4450.0
2020-05-12 11:05:00,134.3,134.52,134.23,134.49,4251.0,119.0566,119.2516,118.9946,119.225,4251.0
2020-05-12 11:10:00,134.52,134.55,134.45,134.48,2666.0,119.2516,119.2782,119.1896,119.2162,2666.0
2020-05-12 11:15:00,134.47,134.65,134.41,134.65,3545.0,119.2073,119.3669,119.1541,119.3669,3545.0
2020-05-12 11:20:00,134.56,134.68,134.46,134.51,2100.0,119.2871,119.3935,119.1985,119.2428,2100.0
2020-05-12 11:25:00,134.55,134.69,134.26,134.31,4370.0,119.2782,119.4023,119.0212,119.0655,4370.0
2020-05-12 11:30:00,134.37,134.37,134.21,134.23,2000.0,119.1187,119.1187,118.9768,118.9946,2000.0
2020-05-12 11:35:00,134.21,134.28,133.96,133.96,2551.0,118.9768,119.0389,118.7552,118.7552,2551.0
2020-05-12 11:40:00,133.96,134.2,133.95,134.14,2070.0,118.7552,118.968,118.7463,118.9148,2070.0
2020-05-12 11:45:00,134.15,134.15,134.02,134.11,2837.0,118.9236,118.9236,118.8084,118.8882,2837.0
2020-05-12 11:50:00,134.17,134.28,134.17,134.2,1849.0,118.9414,119.0389,118.9414,118.968,1849.0
2020-05-12 11:55:00,134.19,134.26,134.14,134.17,2528.0,118.9591,119.0212,118.9148,118.9414,2528.0
2020-05-12 12:00:00,134.13,134.15,133.67,133.67,6000.0,118.9059,118.9236,118.4981,118.4981,6000.0
2020-05-12 12:05:00,133.71,133.71,133.56,133.57,3931.0,118.5336,118.5336,118.4006,118.4095,3931.0
2020-05-12 12:10:00,133.58,133.66,133.39,133.4,3944.0,118.4183,118.4893,118.2499,118.2588,3944.0
2020-05-12 12:15:00,133.37,133.37,133.11,133.31,5113.0,118.2322,118.2322,118.0017,118.179,5113.0
2020-05-12 12:20:00,133.32,133.35,133.08,133.17,4658.0,118.1878,118.2144,117.9751,118.0549,4658.0
2020-05-12 12:25:00,133.12,133.18,133.05,133.17,3003.0,118.0105,118.0637,117.9485,118.0549,3003.0
2020-05-12 12:30:00,133.19,133.43,133.19,133.37,3879.0,118.0726,118.2854,118.0726,118.2322,3879.0
2020-05-12 12:35:00,133.35,133.44,133.28,133.44,3680.0,118.2144,118.2942,118.1524,118.2942,3680.0
2020-05-12 12:40:00,133.37,133.38,133.17,133.26,6135.0,118.2322,118.241,118.0549,118.1347,6135.0
2020-05-12 12:45:00,133.26,133.34,133.06,133.09,5474.0,118.1347,118.2056,117.9574,117.984,5474.0
2020-05-12 12:50:00,133.16,133.26,133.12,133.22,4027.0,118.046,118.1347,118.0105,118.0992,4027.0
2020-05-12 12:55:00,133.26,133.51,133.26,133.31,12543.0,118.1347,118.3563,118.1347,118.179,12543.0
2020-05-12 13:00:00,133.3,133.39,133.28,133.38,6828.0,118.1701,118.2499,118.1524,118.241,6828.0
2020-05-12 13:05:00,133.39,133.65,133.39,133.64,6044.0,118.2499,118.4804,118.2499,118.4715,6044.0
2020-05-12 13:10:00,133.59,133.59,133.29,133.3,2158.0,118.4272,118.4272,118.1613,118.1701,2158.0
2020-05-12 13:15:00,133.3,133.31,133.18,133.19,2591.0,118.1701,118.179,118.0637,118.0726,2591.0
2020-05-12 13:20:00,133.18,133.27,133.09,133.09,1885.0,118.0637,118.1435,117.984,117.984,1885.0
2020-05-12 13:25:00,133.21,133.25,133.19,133.23,1800.0,118.0903,118.1258,118.0726,118.1081,1800.0
2020-05-12 13:30:00,133.18,133.28,133.18,133.23,3827.0,118.0637,118.1524,118.0637,118.1081,3827.0
2020-05-12 13:35:00,133.3,133.31,133.2,133.28,3605.0,118.1701,118.179,118.0815,118.1524,3605.0
2020-05-12 13:40:00,133.27,133.41,133.26,133.35,1348.0,118.1435,118.2676,118.1347,118.2144,1348.0
2020-05-12 13:45:00,133.37,133.46,133.32,133.43,3000.0,118.2322,118.312,118.1878,118.2854,3000.0
2020-05-12 13:50:00,133.4,133.43,133.28,133.38,3650.0,118.2588,118.2854,118.1524,118.241,3650.0
2020-05-12 13:55:00,133.4,133.42,133.38,133.42,1898.0,118.2588,118.2765,118.241,118.2765,1898.0
2020-05-12 14:00:00,133.4,133.44,133.33,133.33,2101.0,118.2588,118.2942,118.1967,118.1967,2101.0
2020-05-12 14:05:00,133.34,133.37,133.29,133.3,3878.0,118.2056,118.2322,118.1613,118.1701,3878.0
2020-05-12 14:10:00,133.27,133.31,133.16,133.16,4626.0,118.1435,118.179,118.046,118.046,4626.0
2020-05-12 14:15:00,133.13,133.17,133.03,133.12,4856.0,118.0194,118.0549,117.9308,118.0105,4856.0
2020-05-12 14:20:00,133.12,133.53,133.11,133.53,4362.0,118.0105,118.374,118.0017,118.374,4362.0
2020-05-12 14:25:00,133.47,133.65,133.47,133.63,4027.0,118.3208,118.4804,118.3208,118.4627,4027.0
2020-05-12 14:30:00,133.58,133.71,133.51,133.7,4420.0,118.4183,118.5336,118.3563,118.5247,4420.0
2020-05-12 14:35:00,133.73,133.89,133.58,133.88,6412.0,118.5513,118.6931,118.4183,118.6843,6412.0
2020-05-12 14:40:00,133.86,133.9,133.56,133.86,5541.0,118.6666,118.702,118.4006,118.6666,5541.0
2020-05-12 14:45:00,133.9,134.04,133.89,133.9,3972.0,118.702,118.8261,118.6931,118.702,3972.0
2020-05-12 14:50:00,133.88,134.14,133.88,134.06,2326.0,118.6843,118.9148,118.6843,118.8439,2326.0
2020-05-12 14:55:00,134.04,134.07,133.83,133.83,2813.0,118.8261,118.8527,118.64,118.64,2813.0
2020-05-12 15:00:00,133.85,133.9,133.69,133.74,3861.0,118.6577,118.702,118.5159,118.5602,3861.0
2020-05-12 15:05:00,133.77,133.83,133.59,133.71,3475.0,118.5868,118.64,118.4272,118.5336,3475.0
2020-05-12 15:10:00,133.65,133.71,133.4,133.4,4021.0,118.4804,118.5336,118.2588,118.2588,4021.0
2020-05-12 15:15:00,133.39,133.45,133.27,133.39,4015.0,118.2499,118.3031,118.1435,118.2499,4015.0
2020-05-12 15:20:00,133.38,133.48,133.32,133.32,6122.0,118.241,118.3297,118.1878,118.1878,6122.0
2020-05-12 15:25:00,133.38,133.45,133.34,133.34,5780.0,118.241,118.3031,118.2056,118.2056,5780.0
2020-05-12 15:30:00,133.38,133.45,133.15,133.29,5383.0,118.241,118.3031,118.0371,118.1613,5383.0
2020-05-12 15:35:00,133.3,133.32,133.03,133.12,4808.0,118.1701,118.1878,117.9308,118.0105,4808.0
2020-05-12 15:40:00,133.1,133.1,132.74,132.84,8473.0,117.9928,117.9928,117.6737,117.7623,8473.0
2020-05-12 15:45:00,132.82,132.93,132.75,132.81,12634.0,117.7446,117.8421,117.6825,117.7357,12634.0
2020-05-12 15:50:00,132.78,132.95,132.63,132.9,20632.0,117.7091,117.8598,117.5762,117.8155,20632.0
2020-05-12 15:55:00,132.94,133.06,132.41,132.41,45150.0,117.851,117.9574,117.3811,117.3811,45150.0
2020-05-13 09:30:00,132.37,133.38,132.37,132.84,16094.0,117.3457,118.241,117.3457,117.7623,16094.0
2020-05-13 09:35:00,132.84,133.14,132.54,133.11,6274.0,117.7623,118.0283,117.4964,118.0017,6274.0
2020-05-13 09:40:00,133.0,133.06,132.36,132.36,9386.0,117.9042,117.9574,117.3368,117.3368,9386.0
2020-05-13 09:45:00,132.28,132.79,132.22,132.66,6109.0,117.2659,117.718,117.2127,117.6028,6109.0
2020-05-13 09:50:00,132.62,132.82,132.5,132.62,2720.0,117.5673,117.7446,117.4609,117.5673,2720.0
2020-05-13 09:55:00,132.66,132.78,132.43,132.46,3729.0,117.6028,117.7091,117.3989,117.4255,3729.0
2020-05-13 10:00:00,132.48,132.68,132.24,132.68,5200.0,117.4432,117.6205,117.2304,117.6205,5200.0
2020-05-13 10:05:00,132.89,133.04,132.81,132.82,2701.0,117.8067,117.9396,117.7357,117.7446,2701.0
2020-05-13 10:10:00,132.89,132.91,132.72,132.75,1737.0,117.8067,117.8244,117.6559,117.6825,1737.0
2020-05-13 10:15:00,132.85,132.85,132.65,132.8,6775.0,117.7712,117.7712,117.5939,117.7269,6775.0
2020-05-13 10:20:00,132.76,132.76,132.46,132.51,2835.0,117.6914,117.6914,117.4255,117.4698,2835.0
2020-05-13 10:25:00,132.52,133.23,132.44,133.16,3282.0,117.4786,118.1081,117.4077,118.046,3282.0
2020-05-13 10:30:00,133.17,133.63,133.16,133.34,2622.0,118.0549,118.4627,118.046,118.2056,2622.0
2020-05-13 10:35:00,133.34,133.52,133.22,133.28,3100.0,118.2056,118.3651,118.0992,118.1524,3100.0
2020-05-13 10:40:00,133.3,133.36,133.09,133.17,3375.0,118.1701,118.2233,117.984,118.0549,3375.0
2020-05-13 10:45:00,133.06,133.23,133.06,133.15,1500.0,117.9574,118.1081,117.9574,118.0371,1500.0
2020-05-13 10:50:00,133.14,133.17,132.92,133.05,3223.0,118.0283,118.0549,117.8332,117.9485,3223.0
2020-05-13 10:55:00,133.02,133.02,132.78,132.86,3915.0,117.9219,117.9219,117.7091,117.7801,3915.0
2020-05-13 11:00:00,132.86,132.86,132.59,132.63,2705.0,117.7801,117.7801,117.5407,117.5762,2705.0
2020-05-13 11:05:00,132.72,132.97,132.64,132.92,3389.0,117.6559,117.8776,117.585,117.8332,3389.0
2020-05-13 11:10:00,133.1,133.35,133.06,133.35,9139.0,117.9928,118.2144,117.9574,118.2144,9139.0
2020-05-13 11:15:00,133.36,133.36,132.95,132.95,2666.0,118.2233,118.2233,117.8598,117.8598,2666.0
2020-05-13 11:20:00,132.92,132.96,132.82,132.83,2770.0,117.8332,117.8687,117.7446,117.7535,2770.0
2020-05-13 11:25:00,132.8,132.92,132.74,132.88,5494.0,117.7269,117.8332,117.6737,117.7978,5494.0
2020-05-13 11:30:00,132.89,133.1,132.83,132.98,1558.0,117.8067,117.9928,117.7535,117.8864,1558.0
2020-05-13 11:35:00,132.92,132.96,132.53,132.63,8527.0,117.8332,117.8687,117.4875,117.5762,8527.0
2020-05-13 11:40:00,132.65,132.91,132.54,132.54,20901.0,117.5939,117.8244,117.4964,117.4964,20901.0
2020-05-13 11:45:00,132.52,132.53,132.07,132.21,5215.0,117.4786,117.4875,117.0797,117.2038,5215.0
2020-05-13 11:50:00,132.25,132.28,131.74,131.79,5190.0,117.2393,117.2659,116.7872,116.8315,5190.0
2020-05-13 11:55:00,131.72,132.05,131.72,131.95,4453.0,116.7694,117.062,116.7694,116.9733,4453.0
2020-05-13 12:00:00,132.02,132.17,131.73,131.76,4117.0,117.0354,117.1684,116.7783,116.8049,4117.0
2020-05-13 12:05:00,131.77,131.89,131.62,131.74,5061.0,116.8138,116.9202,116.6808,116.7872,5061.0
2020-05-13 12:10:00,131.88,131.88,131.48,131.6,2900.0,116.9113,116.9113,116.5567,116.6631,2900.0
2020-05-13 12:15:00,131.53,131.69,131.32,131.4,8584.0,116.601,116.7429,116.4149,116.4858,8584.0
2020-05-13 12:20:00,131.39,131.79,131.34,131.75,9532.0,116.4769,116.8315,116.4326,116.796,9532.0
2020-05-13 12:25:00,131.75,131.85,131.6,131.74,12699.0,116.796,116.8847,116.6631,116.7872,12699.0
2020-05-13 12:30:00,131.71,132.14,131.65,132.03,5313.0,116.7606,117.1418,116.7074,117.0443,5313.0
2020-05-13 12:35:00,131.98,132.1,131.86,131.98,3600.0,116.9999,117.1063,116.8936,116.9999,3600.0
2020-05-13 12:40:00,131.97,131.97,131.69,131.69,2874.0,116.9911,116.9911,116.7429,116.7429,2874.0
2020-05-13 12:45:00,131.79,132.0,131.61,132.0,8375.0,116.8315,117.0177,116.6719,117.0177,8375.0
2020-05-13 12:50:00,132.16,132.23,132.02,132.07,2825.0,117.1595,117.2216,117.0354,117.0797,2825.0
2020-05-13 12:55:00,132.1,132.17,131.98,132.04,4101.0,117.1063,117.1684,116.9999,117.0531,4101.0
2020-05-13 13:00:00,132.01,132.01,131.75,131.76,6978.0,117.0265,117.0265,116.796,116.8049,6978.0
2020-05-13 13:05:00,131.8,131.86,131.54,131.57,4522.0,116.8404,116.8936,116.6099,116.6365,4522.0
2020-05-13 13:10:00,131.57,131.88,131.57,131.88,3457.0,116.6365,116.9113,116.6365,116.9113,3457.0
2020-05-13 13:15:00,131.87,132.05,131.79,131.9,4676.0,116.9024,117.062,116.8315,116.929,4676.0
2020-05-13 13:20:00,131.83,131.83,131.61,131.73,1436.0,116.867,116.867,116.6719,116.7783,1436.0
2020-05-13 13:25:00,131.6,131.68,131.51,131.63,4414.0,116.6631,116.734,116.5833,116.6897,4414.0
2020-05-13 13:30:00,131.54,131.61,131.33,131.4,5014.0,116.6099,116.6719,116.4237,116.4858,5014.0
2020-05-13 13:35:00,131.39,131.55,131.35,131.55,2241.0,116.4769,116.6187,116.4414,116.6187,2241.0
2020-05-13 13:40:00,131.6,131.68,131.33,131.4,4046.0,116.6631,116.734,116.4237,116.4858,4046.0
2020-05-13 13:45:00,131.39,131.63,131.33,131.5,2176.0,116.4769,116.6897,116.4237,116.5744,2176.0
2020-05-13 13:50:00,131.49,131.5,131.25,131.25,3123.0,116.5656,116.5744,116.3528,116.3528,3123.0
2020-05-13 13:55:00,131.2,131.34,131.2,131.34,2334.0,116.3085,116.4326,116.3085,116.4326,2334.0
2020-05-13 14:00:00,131.3,131.38,131.11,131.11,4135.0,116.3971,116.468,116.2287,116.2287,4135.0
2020-05-13 14:05:00,131.09,131.38,131.09,131.31,3902.0,116.211,116.468,116.211,116.406,3902.0
2020-05-13 14:10:00,131.3,131.58,131.3,131.48,4217.0,116.3971,116.6453,116.3971,116.5567,4217.0
2020-05-13 14:15:00,131.49,131.81,131.48,131.67,4198.0,116.5656,116.8492,116.5567,116.7251,4198.0
2020-05-13 14:20:00,131.65,131.66,131.35,131.42,4900.0,116.7074,116.7163,116.4414,116.5035,4900.0
2020-05-13 14:25:00,131.28,131.41,131.2,131.2,4620.0,116.3794,116.4946,116.3085,116.3085,4620.0
2020-05-13 14:30:00,131.2,131.31,131.07,131.13,4945.0,116.3085,116.406,116.1932,116.2464,4945.0
2020-05-13 14:35:00,131.08,131.33,131.08,131.24,4931.0,116.2021,116.4237,116.2021,116.3439,4931.0
2020-05-13 14:40:00,131.19,131.24,131.11,131.13,6660.0,116.2996,116.3439,116.2287,116.2464,6660.0
2020-05-13 14:45:00,131.1,131.26,131.04,131.22,7002.0,116.2198,116.3617,116.1666,116.3262,7002.0
2020-05-13 14:50:00,131.21,131.3,131.16,131.18,3841.0,116.3173,116.3971,116.273,116.2907,3841.0
2020-05-13 14:55:00,131.22,131.22,131.02,131.02,7866.0,116.3262,116.3262,116.1489,116.1489,7866.0
2020-05-13 15:00:00,131.03,131.56,131.03,131.56,4622.0,116.1578,116.6276,116.1578,116.6276,4622.0
2020-05-13 15:05:00,131.53,131.53,131.14,131.24,4763.0,116.601,116.601,116.2553,116.3439,4763.0
2020-05-13 15:10:00,131.27,131.34,131.09,131.26,4405.0,116.3705,116.4326,116.211,116.3617,4405.0
2020-05-13 15:15:00,131.16,131.24,131.08,131.22,5054.0,116.273,116.3439,116.2021,116.3262,5054.0
2020-05-13 15:20:00,131.22,131.28,130.8,130.8,11447.0,116.3262,116.3794,115.9539,115.9539,11447.0
2020-05-13 15:25:00,130.78,131.23,130.77,131.17,6610.0,115.9361,116.3351,115.9273,116.2819,6610.0
2020-05-13 15:30:00,131.12,131.67,131.05,131.58,10808.0,116.2376,116.7251,116.1755,116.6453,10808.0
2020-05-13 15:35:00,131.53,131.66,131.44,131.5,9369.0,116.601,116.7163,116.5212,116.5744,9369.0
2020-05-13 15:40:00,131.55,131.69,131.36,131.37,12372.0,116.6187,116.7429,116.4503,116.4592,12372.0
2020-05-13 15:45:00,131.36,131.51,131.14,131.48,16070.0,116.4503,116.5833,116.2553,116.5567,16070.0
2020-05-13 15:50:00,131.44,131.84,131.42,131.68,17995.0,116.5212,116.8758,116.5035,116.734,17995.0
2020-05-13 15:55:00,131.61,132.0,131.53,131.86,31682.0,116.6719,117.0177,116.601,116.8936,31682.0
2020-05-14 09:30:00,131.83,132.25,131.44,132.25,12076.0,116.867,117.2393,116.5212,117.2393,12076.0
2020-05-14 09:35:00,132.1,132.59,132.09,132.17,7827.0,117.1063,117.5407,117.0975,117.1684,7827.0
2020-05-14 09:40:00,132.21,132.31,131.9,132.04,7000.0,117.2038,117.2925,116.929,117.0531,7000.0
2020-05-14 09:45:00,132.0,132.2,131.93,131.93,5318.0,117.0177,117.195,116.9556,116.9556,5318.0
2020-05-14 09:50:00,132.01,132.16,131.91,132.01,7239.0,117.0265,117.1595,116.9379,117.0265,7239.0
2020-05-14 09:55:00,132.14,132.62,132.11,132.52,11366.0,117.1418,117.5673,117.1152,117.4786,11366.0
2020-05-14 10:00:00,132.32,132.34,131.85,132.02,9423.0,117.3013,117.3191,116.8847,117.0354,9423.0
2020-05-14 10:05:00,132.04,132.12,131.86,131.96,5825.0,117.0531,117.124,116.8936,116.9822,5825.0
2020-05-14 10:10:00,131.96,132.08,131.66,131.68,10129.0,116.9822,117.0886,116.7163,116.734,10129.0
2020-05-14 10:15:00,131.71,131.91,131.55,131.7,7087.0,116.7606,116.9379,116.6187,116.7517,7087.0
2020-05-14 10:20:00,131.71,131.86,131.31,131.31,2857.0,116.7606,116.8936,116.406,116.406,2857.0
2020-05-14 10:25:00,131.32,131.38,130.65,130.85,4542.0,116.4149,116.468,115.8209,115.9982,4542.0
2020-05-14 10:30:00,130.84,130.85,130.54,130.54,16534.0,115.9893,115.9982,115.7234,115.7234,16534.0
2020-05-14 10:35:00,130.53,130.76,130.4,130.5,11202.0,115.7145,115.9184,115.5993,115.6879,11202.0
2020-05-14 10:40:00,130.51,130.55,130.28,130.42,9429.0,115.6968,115.7322,115.4929,115.617,9429.0
2020-05-14 10:45:00,130.41,130.42,129.92,130.21,9201.0,115.6081,115.617,115.1738,115.4308,9201.0
2020-05-14 10:50:00,130.07,130.07,129.72,129.72,6583.0,115.3067,115.3067,114.9965,114.9965,6583.0
2020-05-14 10:55:00,129.66,129.76,129.54,129.62,6981.0,114.9433,115.0319,114.8369,114.9078,6981.0
2020-05-14 11:00:00,129.56,129.8,129.49,129.78,13478.0,114.8546,115.0674,114.7926,115.0496,13478.0
2020-05-14 11:05:00,129.76,129.76,129.5,129.64,7282.0,115.0319,115.0319,114.8014,114.9255,7282.0
2020-05-14 11:10:00,129.73,129.92,129.64,129.65,6383.0,115.0053,115.1738,114.9255,114.9344,6383.0
2020-05-14 11:15:00,129.64,129.77,129.5,129.75,10036.0,114.9255,115.0408,114.8014,115.023,10036.0
2020-05-14 11:20:00,129.76,129.95,129.7,129.87,15566.0,115.0319,115.2003,114.9787,115.1294,15566.0
2020-05-14 11:25:00,129.84,129.96,129.59,129.63,8505.0,115.1028,115.2092,114.8812,114.9167,8505.0
2020-05-14 11:30:00,129.61,129.87,129.61,129.86,6531.0,114.8989,115.1294,114.8989,115.1206,6531.0
2020-05-14 11:35:00,129.87,130.31,129.87,130.16,6566.0,115.1294,115.5195,115.1294,115.3865,6566.0
2020-05-14 11:40:00,130.09,130.19,129.96,130.0,6325.0,115.3245,115.4131,115.2092,115.2447,6325.0
2020-05-14 11:45:00,129.99,130.36,129.97,130.21,5492.0,115.2358,115.5638,115.2181,115.4308,5492.0
2020-05-14 11:50:00,130.24,130.72,130.24,130.69,6136.0,115.4574,115.883,115.4574,115.8564,6136.0
2020-05-14 11:55:00,130.64,130.73,130.18,130.19,6836.0,115.812,115.8918,115.4042,115.4131,6836.0
2020-05-14 12:00:00,130.17,130.56,130.12,130.42,16322.0,115.3954,115.7411,115.3511,115.617,16322.0
2020-05-14 12:05:00,130.39,130.46,130.3,130.3,4192.0,115.5904,115.6525,115.5106,115.5106,4192.0
2020-05-14 12:10:00,130.43,130.85,130.34,130.74,5432.0,115.6259,115.9982,115.5461,115.9007,5432.0
2020-05-14 12:15:00,130.78,131.11,130.78,131.06,4926.0,115.9361,116.2287,115.9361,116.1844,4926.0
2020-05-14 12:20:00,131.1,131.57,131.1,131.37,5655.0,116.2198,116.6365,116.2198,116.4592,5655.0
2020-05-14 12:25:00,131.43,131.43,131.14,131.14,7074.0,116.5124,116.5124,116.2553,116.2553,7074.0
2020-05-14 12:30:00,131.15,131.45,131.15,131.36,4801.0,116.2641,116.5301,116.2641,116.4503,4801.0
2020-05-14 12:35:00,131.41,131.52,131.21,131.21,7021.0,116.4946,116.5922,116.3173,116.3173,7021.0
2020-05-14 12:40:00,131.17,131.45,131.12,131.25,5281.0,116.2819,116.5301,116.2376,116.3528,5281.0
2020-05-14 12:45:00,131.25,131.3,130.79,130.89,13794.0,116.3528,116.3971,115.945,116.0337,13794.0
2020-05-14 12:50:00,130.86,131.56,130.86,131.55,4461.0,116.0071,116.6276,116.0071,116.6187,4461.0
2020-05-14 12:55:00,131.59,131.77,131.59,131.73,4080.0,116.6542,116.8138,116.6542,116.7783,4080.0
2020-05-14 13:00:00,131.73,131.73,131.51,131.56,3054.0,116.7783,116.7783,116.5833,116.6276,3054.0
2020-05-14 13:05:00,131.57,131.91,131.55,131.65,13572.0,116.6365,116.9379,116.6187,116.7074,13572.0
2020-05-14 13:10:00,131.68,131.78,131.55,131.75,5527.0,116.734,116.8226,116.6187,116.796,5527.0
2020-05-14 13:15:00,131.76,131.87,131.64,131.84,4601.0,116.8049,116.9024,116.6985,116.8758,4601.0
2020-05-14 13:20:00,131.84,131.92,131.76,131.83,3338.0,116.8758,116.9467,116.8049,116.867,3338.0
2020-05-14 13:25:00,131.86,132.02,131.76,131.88,8655.0,116.8936,117.0354,116.8049,116.9113,8655.0
2020-05-14 13:30:00,131.92,131.98,131.66,131.7,6594.0,116.9467,116.9999,116.7163,116.7517,6594.0
2020-05-14 13:35:00,131.7,131.7,131.51,131.51,5759.0,116.7517,116.7517,116.5833,116.5833,5759.0
2020-05-14 13:40:00,131.53,131.61,131.35,131.43,7150.0,116.601,116.6719,116.4414,116.5124,7150.0
2020-05-14 13:45:00,131.38,131.46,131.29,131.36,3893.0,116.468,116.539,116.3883,116.4503,3893.0
2020-05-14 13:50:00,131.31,131.39,131.25,131.27,5956.0,116.406,116.4769,116.3528,116.3705,5956.0
2020-05-14 13:55:00,131.25,131.37,131.15,131.22,6043.0,116.3528,116.4592,116.2641,116.3262,6043.0
2020-05-14 14:00:00,131.21,131.22,130.76,130.77,7275.0,116.3173,116.3262,115.9184,115.9273,7275.0
2020-05-14 14:05:00,130.77,130.91,130.64,130.91,7553.0,115.9273,116.0514,115.812,116.0514,7553.0
2020-05-14 14:10:00,130.91,131.15,130.91,131.14,6347.0,116.0514,116.2641,116.0514,116.2553,6347.0
2020-05-14 14:15:00,131.17,131.27,131.07,131.1,5380.0,116.2819,116.3705,116.1932,116.2198,5380.0
2020-05-14 14:20:00,131.14,131.23,131.01,131.16,6051.0,116.2553,116.3351,116.14,116.273,6051.0
2020-05-14 14:25:00,131.07,131.07,130.94,130.97,3726.0,116.1932,116.1932,116.078,116.1046,3726.0
2020-05-14 14:30:00,131.0,131.25,130.93,130.93,6235.0,116.1312,116.3528,116.0691,116.0691,6235.0
2020-05-14 14:35:00,130.92,130.92,130.55,130.62,4518.0,116.0603,116.0603,115.7322,115.7943,4518.0
2020-05-14 14:40:00,130.59,130.79,130.4,130.52,7527.0,115.7677,115.945,115.5993,115.7057,7527.0
2020-05-14 14:45:00,130.5,130.59,130.44,130.46,4712.0,115.6879,115.7677,115.6347,115.6525,4712.0
2020-05-14 14:50:00,130.48,130.51,130.33,130.42,4924.0,115.6702,115.6968,115.5372,115.617,4924.0
2020-05-14 14:55:00,130.44,130.56,130.38,130.52,8765.0,115.6347,115.7411,115.5815,115.7057,8765.0
2020-05-14 15:00:00,130.5,130.73,130.46,130.72,4230.0,115.6879,115.8918,115.6525,115.883,4230.0
2020-05-14 15:05:00,130.72,130.96,130.67,130.82,7156.0,115.883,116.0957,115.8386,115.9716,7156.0
2020-05-14 15:10:00,130.79,130.81,130.59,130.75,6418.0,115.945,115.9627,115.7677,115.9095,6418.0
2020-05-14 15:15:00,130.77,131.0,130.73,130.99,7243.0,115.9273,116.1312,115.8918,116.1223,7243.0
2020-05-14 15:20:00,131.0,131.18,130.9,131.14,7948.0,116.1312,116.2907,116.0425,116.2553,7948.0
2020-05-14 15:25:00,131.15,131.21,131.06,131.14,11403.0,116.2641,116.3173,116.1844,116.2553,11403.0
2020-05-14 15:30:00,131.19,131.24,130.63,130.74,11591.0,116.2996,116.3439,115.8032,115.9007,11591.0
2020-05-14 15:35:00,130.74,131.06,130.58,130.8,24101.0,115.9007,116.1844,115.7588,115.9539,24101.0
2020-05-14 15:40:00,130.81,130.98,130.72,130.95,22005.0,115.9627,116.1134,115.883,116.0868,22005.0
2020-05-14 15:45:00,130.9,131.15,130.89,131.08,23868.0,116.0425,116.2641,116.0337,116.2021,23868.0
2020-05-14 15:50:00,131.09,131.09,130.73,130.87,67592.0,116.211,116.211,115.8918,116.0159,67592.0
2020-05-14 15:55:00,130.84,131.1,130.67,131.09,76705.0,115.9893,116.2198,115.8386,116.211,76705.0
2020-05-15 09:30:00,130.9,131.5,130.6,131.28,27701.0,116.0425,116.5744,115.7766,116.3794,27701.0
2020-05-15 09:35:00,131.3,131.78,131.3,131.48,6009.0,116.3971,116.8226,116.3971,116.5567,6009.0
2020-05-15 09:40:00,131.76,132.49,131.75,132.21,10540.0,116.8049,117.4521,116.796,117.2038,10540.0
2020-05-15 09:45:00,132.21,132.55,132.21,132.53,4500.0,117.2038,117.5052,117.2038,117.4875,4500.0
2020-05-15 09:50:00,132.55,132.98,132.48,132.68,8024.0,117.5052,117.8864,117.4432,117.6205,8024.0
2020-05-15 09:55:00,132.67,133.19,132.56,133.19,6430.0,117.6116,118.0726,117.5141,118.0726,6430.0
2020-05-15 10:00:00,133.25,133.47,133.01,133.14,5300.0,118.1258,118.3208,117.913,118.0283,5300.0
2020-05-15 10:05:00,133.15,133.42,133.14,133.36,8701.0,118.0371,118.2765,118.0283,118.2233,8701.0
2020-05-15 10:10:00,133.36,133.36,132.76,133.08,12579.0,118.2233,118.2233,117.6914,117.9751,12579.0
2020-05-15 10:15:00,133.08,133.08,132.59,132.66,4700.0,117.9751,117.9751,117.5407,117.6028,4700.0
2020-05-15 10:20:00,132.66,132.87,132.53,132.61,18097.0,117.6028,117.7889,117.4875,117.5584,18097.0
2020-05-15 10:25:00,132.64,132.64,132.14,132.2,16877.0,117.585,117.585,117.1418,117.195,16877.0
2020-05-15 10:30:00,132.15,132.24,131.87,131.87,8326.0,117.1506,117.2304,116.9024,116.9024,8326.0
2020-05-15 10:35:00,131.91,132.06,131.76,132.03,13011.0,116.9379,117.0709,116.8049,117.0443,13011.0
2020-05-15 10:40:00,131.99,132.07,131.76,131.76,9659.0,117.0088,117.0797,116.8049,116.8049,9659.0
2020-05-15 10:45:00,131.69,132.07,131.61,131.98,13522.0,116.7429,117.0797,116.6719,116.9999,13522.0
2020-05-15 10:50:00,131.97,132.04,131.85,131.86,8632.0,116.9911,117.0531,116.8847,116.8936,8632.0
2020-05-15 10:55:00,131.81,131.83,131.61,131.74,14867.0,116.8492,116.867,116.6719,116.7872,14867.0
2020-05-15 11:00:00,131.74,131.94,131.57,131.86,23968.0,116.7872,116.9645,116.6365,116.8936,23968.0
2020-05-15 11:05:00,131.81,131.95,131.78,131.85,4954.0,116.8492,116.9733,116.8226,116.8847,4954.0
2020-05-15 11:10:00,131.83,131.85,131.36,131.54,16392.0,116.867,116.8847,116.4503,116.6099,16392.0
2020-05-15 11:15:00,131.51,131.77,131.47,131.53,14238.0,116.5833,116.8138,116.5478,116.601,14238.0
2020-05-15 11:20:00,131.49,131.7,131.49,131.66,15838.0,116.5656,116.7517,116.5656,116.7163,15838.0
2020-05-15 11:25:00,131.63,132.42,131.63,132.28,12813.0,116.6897,117.39,116.6897,117.2659,12813.0
2020-05-15 11:30:00,132.29,132.58,132.19,132.48,10581.0,117.2748,117.5318,117.1861,117.4432,10581.0
2020-05-15 11:35:00,132.5,132.6,132.44,132.49,4958.0,117.4609,117.5496,117.4077,117.4521,4958.0
2020-05-15 11:40:00,132.48,132.52,132.08,132.12,6342.0,117.4432,117.4786,117.0886,117.124,6342.0
2020-05-15 11:45:00,132.24,132.24,132.02,132.06,6409.0,117.2304,117.2304,117.0354,117.0709,6409.0
2020-05-15 11:50:00,132.12,132.26,132.04,132.22,5795.0,117.124,117.2482,117.0531,117.2127,5795.0
2020-05-15 11:55:00,132.25,132.35,132.15,132.23,8921.0,117.2393,117.3279,117.1506,117.2216,8921.0
2020-05-15 12:00:00,132.26,132.69,132.26,132.59,10986.0,117.2482,117.6294,117.2482,117.5407,10986.0
2020-05-15 12:05:00,132.64,132.94,132.51,132.51,6401.0,117.585,117.851,117.4698,117.4698,6401.0
2020-05-15 12:10:00,132.46,132.59,132.39,132.43,7960.0,117.4255,117.5407,117.3634,117.3989,7960.0
2020-05-15 12:15:00,132.52,132.6,132.42,132.54,9575.0,117.4786,117.5496,117.39,117.4964,9575.0
2020-05-15 12:20:00,132.59,132.67,132.48,132.48,6523.0,117.5407,117.6116,117.4432,117.4432,6523.0
2020-05-15 12:25:00,132.46,132.56,132.32,132.32,7210.0,117.4255,117.5141,117.3013,117.3013,7210.0
2020-05-15 12:30:00,132.36,132.49,132.29,132.49,16615.0,117.3368,117.4521,117.2748,117.4521,16615.0
2020-05-15 12:35:00,132.59,132.8,132.57,132.76,6531.0,117.5407,117.7269,117.523,117.6914,6531.0
2020-05-15 12:40:00,132.81,132.99,132.53,132.53,9136.0,117.7357,117.8953,117.4875,117.4875,9136.0
2020-05-15 12:45:00,132.47,132.53,132.43,132.5,5901.0,117.4343,117.4875,117.3989,117.4609,5901.0
2020-05-15 12:50:00,132.48,132.65,132.42,132.42,13901.0,117.4432,117.5939,117.39,117.39,13901.0
2020-05-15 12:55:00,132.44,132.49,132.19,132.34,10116.0,117.4077,117.4521,117.1861,117.3191,10116.0
2020-05-15 13:00:00,132.29,132.65,132.29,132.55,7537.0,117.2748,117.5939,117.2748,117.5052,7537.0
2020-05-15 13:05:00,132.52,132.65,132.49,132.5,6783.0,117.4786,117.5939,117.4521,117.4609,6783.0
2020-05-15 13:10:00,132.52,132.77,132.49,132.77,8739.0,117.4786,117.7003,117.4521,117.7003,8739.0
2020-05-15 13:15:00,132.82,133.01,132.81,133.01,6930.0,117.7446,117.913,117.7357,117.913,6930.0
2020-05-15 13:20:00,133.02,133.19,132.88,132.91,11364.0,117.9219,118.0726,117.7978,117.8244,11364.0
2020-05-15 13:25:00,132.92,133.01,132.81,132.95,6950.0,117.8332,117.913,117.7357,117.8598,6950.0
2020-05-15 13:30:00,132.94,133.01,132.79,132.8,10312.0,117.851,117.913,117.718,117.7269,10312.0
2020-05-15 13:35:00,132.72,133.01,132.72,132.87,8700.0,117.6559,117.913,117.6559,117.7889,8700.0
2020-05-15 13:40:00,132.84,132.85,132.73,132.74,11682.0,117.7623,117.7712,117.6648,117.6737,11682.0
2020-05-15 13:45:00,132.8,132.82,132.66,132.68,3286.0,117.7269,117.7446,117.6028,117.6205,3286.0
2020-05-15 13:50:00,132.7,132.79,132.59,132.77,6468.0,117.6382,117.718,117.5407,117.7003,6468.0
2020-05-15 13:55:00,132.76,132.86,132.74,132.86,6328.0,117.6914,117.7801,117.6737,117.7801,6328.0
2020-05-15 14:00:00,132.84,133.25,132.81,133.2,11376.0,117.7623,118.1258,117.7357,118.0815,11376.0
2020-05-15 14:05:00,133.22,133.29,133.11,133.29,18090.0,118.0992,118.1613,118.0017,118.1613,18090.0
2020-05-15 14:10:00,133.28,133.33,133.26,133.31,5225.0,118.1524,118.1967,118.1347,118.179,5225.0
2020-05-15 14:15:00,133.24,133.35,132.93,132.95,11879.0,118.1169,118.2144,117.8421,117.8598,11879.0
2020-05-15 14:20:00,132.95,133.29,132.95,133.21,9899.0,117.8598,118.1613,117.8598,118.0903,9899.0
2020-05-15 14:25:00,133.18,133.27,133.09,133.22,11878.0,118.0637,118.1435,117.984,118.0992,11878.0
2020-05-15 14:30:00,133.27,133.27,132.66,132.66,8026.0,118.1435,118.1435,117.6028,117.6028,8026.0
2020-05-15 14:35:00,132.76,132.77,132.05,132.09,8929.0,117.6914,117.7003,117.062,117.0975,8929.0
2020-05-15 14:40:00,132.07,132.15,131.71,131.71,10796.0,117.0797,117.1506,116.7606,116.7606,10796.0
2020-05-15 14:45:00,131.73,131.94,131.59,131.91,15571.0,116.7783,116.9645,116.6542,116.9379,15571.0
2020-05-15 14:50:00,131.97,132.33,131.97,132.13,26295.0,116.9911,117.3102,116.9911,117.1329,26295.0
2020-05-15 14:55:00,132.14,132.15,131.83,131.84,18094.0,117.1418,117.1506,116.867,116.8758,18094.0
2020-05-15 15:00:00,131.89,132.21,131.66,132.09,20085.0,116.9202,117.2038,116.7163,117.0975,20085.0
2020-05-15 15:05:00,132.11,132.25,132.08,132.17,11243.0,117.1152,117.2393,117.0886,117.1684,11243.0
2020-05-15 15:10:00,132.14,132.2,131.87,132.03,12529.0,117.1418,117.195,116.9024,117.0443,12529.0
2020-05-15 15:15:00,131.99,132.22,131.9,132.19,15832.0,117.0088,117.2127,116.929,117.1861,15832.0
2020-05-15 15:20:00,132.18,132.35,132.07,132.11,20507.0,117.1772,117.3279,117.0797,117.1152,20507.0
2020-05-15 15:25:00,132.09,132.17,131.69,131.71,22361.0,117.0975,117.1684,116.7429,116.7606,22361.0
2020-05-15 15:30:00,131.7,132.22,131.69,132.03,28039.0,116.7517,117.2127,116.7429,117.0443,28039.0
2020-05-15 15:35:00,132.05,132.05,131.42,131.44,18344.0,117.062,117.062,116.5035,116.5212,18344.0
2020-05-15 15:40:00,131.42,131.51,131.17,131.32,34007.0,116.5035,116.5833,116.2819,116.4149,34007.0
2020-05-15 15:45:00,131.29,131.6,131.06,131.34,47436.0,116.3883,116.6631,116.1844,116.4326,47436.0
2020-05-15 15:50:00,131.07,131.08,130.05,130.77,109770.0,116.1932,116.2021,115.289,115.9273,109770.0
2020-05-15 15:55:00,130.78,131.21,130.41,130.45,209852.0,115.9361,116.3173,115.6081,115.6436,209852.0
2020-05-18 09:30:00,131.91,132.22,130.48,130.48,26763.0,116.9379,117.2127,115.6702,115.6702,26763.0
2020-05-18 09:35:00,130.48,130.54,129.63,129.77,20278.0,115.6702,115.7234,114.9167,115.0408,20278.0
2020-05-18 09:40:00,129.89,130.92,129.89,130.91,9842.0,115.1472,116.0603,115.1472,116.0514,9842.0
2020-05-18 09:45:00,130.94,131.27,130.29,130.6,19440.0,116.078,116.3705,115.5018,115.7766,19440.0
2020-05-18 09:50:00,130.6,130.66,130.39,130.43,15699.0,115.7766,115.8298,115.5904,115.6259,15699.0
2020-05-18 09:55:00,130.52,130.88,130.41,130.75,7801.0,115.7057,116.0248,115.6081,115.9095,7801.0
2020-05-18 10:00:00,130.84,130.84,130.27,130.34,7906.0,115.9893,115.9893,115.484,115.5461,7906.0
2020-05-18 10:05:00,130.33,130.4,129.83,130.14,15214.0,115.5372,115.5993,115.094,115.3688,15214.0
2020-05-18 10:10:00,130.14,130.14,129.86,129.92,9359.0,115.3688,115.3688,115.1206,115.1738,9359.0
2020-05-18 10:15:00,129.99,130.01,129.35,129.46,20063.0,115.2358,115.2535,114.6685,114.766,20063.0
2020-05-18 10:20:00,129.31,129.49,129.03,129.22,23357.0,114.633,114.7926,114.3848,114.5532,23357.0
2020-05-18 10:25:00,129.27,129.35,128.81,128.94,21225.0,114.5975,114.6685,114.1897,114.305,21225.0
2020-05-18 10:30:00,129.0,129.61,128.9,129.49,23548.0,114.3582,114.8989,114.2695,114.7926,23548.0
2020-05-18 10:35:00,129.5,129.51,129.23,129.27,24120.0,114.8014,114.8103,114.5621,114.5975,24120.0
2020-05-18 10:40:00,129.28,129.46,129.0,129.07,8312.0,114.6064,114.766,114.3582,114.4202,8312.0
2020-05-18 10:45:00,129.0,129.58,129.0,129.58,21250.0,114.3582,114.8723,114.3582,114.8723,21250.0
2020-05-18 10:50:00,129.58,129.64,129.41,129.55,7348.0,114.8723,114.9255,114.7216,114.8458,7348.0
2020-05-18 10:55:00,129.49,129.79,129.49,129.79,16692.0,114.7926,115.0585,114.7926,115.0585,16692.0
2020-05-18 11:00:00,129.82,129.98,129.8,129.91,5813.0,115.0851,115.2269,115.0674,115.1649,5813.0
2020-05-18 11:05:00,129.87,129.88,129.66,129.7,8141.0,115.1294,115.1383,114.9433,114.9787,8141.0
2020-05-18 11:10:00,129.69,129.69,129.46,129.53,5532.0,114.9699,114.9699,114.766,114.828,5532.0
2020-05-18 11:15:00,129.54,129.79,129.54,129.79,5636.0,114.8369,115.0585,114.8369,115.0585,5636.0
2020-05-18 11:20:00,129.83,130.12,129.83,130.09,10504.0,115.094,115.3511,115.094,115.3245,10504.0
2020-05-18 11:25:00,130.11,130.22,130.04,130.09,6774.0,115.3422,115.4397,115.2801,115.3245,6774.0
2020-05-18 11:30:00,130.1,130.22,129.98,130.02,7090.0,115.3333,115.4397,115.2269,115.2624,7090.0
2020-05-18 11:35:00,130.06,130.6,130.06,130.59,11372.0,115.2979,115.7766,115.2979,115.7677,11372.0
2020-05-18 11:40:00,130.67,130.79,130.61,130.71,8280.0,115.8386,115.945,115.7854,115.8741,8280.0
2020-05-18 11:45:00,130.73,130.73,130.35,130.52,9681.0,115.8918,115.8918,115.5549,115.7057,9681.0
2020-05-18 11:50:00,130.54,130.57,130.28,130.42,6174.0,115.7234,115.75,115.4929,115.617,6174.0
2020-05-18 11:55:00,130.47,130.49,130.2,130.2,3962.0,115.6613,115.6791,115.422,115.422,3962.0
2020-05-18 12:00:00,130.23,130.25,130.07,130.07,4621.0,115.4486,115.4663,115.3067,115.3067,4621.0
2020-05-18 12:05:00,130.06,130.15,129.95,130.12,5118.0,115.2979,115.3776,115.2003,115.3511,5118.0
2020-05-18 12:10:00,130.12,130.28,130.03,130.09,4523.0,115.3511,115.4929,115.2713,115.3245,4523.0
2020-05-18 12:15:00,130.09,130.32,130.07,130.31,2100.0,115.3245,115.5284,115.3067,115.5195,2100.0
2020-05-18 12:20:00,130.32,130.32,130.2,130.2,6333.0,115.5284,115.5284,115.422,115.422,6333.0
2020-05-18 12:25:00,130.22,130.22,129.9,129.94,6730.0,115.4397,115.4397,115.156,115.1915,6730.0
2020-05-18 12:30:00,129.95,129.96,129.52,129.52,7729.0,115.2003,115.2092,114.8192,114.8192,7729.0
2020-05-18 12:35:00,129.52,129.81,129.44,129.81,9791.0,114.8192,115.0762,114.7482,115.0762,9791.0
2020-05-18 12:40:00,129.81,130.07,129.73,129.99,11912.0,115.0762,115.3067,115.0053,115.2358,11912.0
2020-05-18 12:45:00,129.96,130.11,129.91,130.11,5862.0,115.2092,115.3422,115.1649,115.3422,5862.0
2020-05-18 12:50:00,130.18,130.42,130.18,130.22,6117.0,115.4042,115.617,115.4042,115.4397,6117.0
2020-05-18 12:55:00,130.22,130.37,130.12,130.36,6133.0,115.4397,115.5727,115.3511,115.5638,6133.0
2020-05-18 13:00:00,130.35,130.52,130.29,130.51,4499.0,115.5549,115.7057,115.5018,115.6968,4499.0
2020-05-18 13:05:00,130.55,130.98,130.45,130.92,10962.0,115.7322,116.1134,115.6436,116.0603,10962.0
2020-05-18 13:10:00,130.92,130.96,130.83,130.91,4811.0,116.0603,116.0957,115.9805,116.0514,4811.0
2020-05-18 13:15:00,130.94,131.01,130.89,130.99,8735.0,116.078,116.14,116.0337,116.1223,8735.0
2020-05-18 13:20:00,131.0,131.03,130.91,130.92,6384.0,116.1312,116.1578,116.0514,116.0603,6384.0
2020-05-18 13:25:00,130.91,130.96,130.86,130.93,5692.0,116.0514,116.0957,116.0071,116.0691,5692.0
2020-05-18 13:30:00,130.99,131.18,130.92,131.18,7903.0,116.1223,116.2907,116.0603,116.2907,7903.0
2020-05-18 13:35:00,131.13,131.25,131.09,131.24,10150.0,116.2464,116.3528,116.211,116.3439,10150.0
2020-05-18 13:40:00,131.26,131.41,131.26,131.32,6509.0,116.3617,116.4946,116.3617,116.4149,6509.0
2020-05-18 13:45:00,131.29,131.9,131.18,131.9,13925.0,116.3883,116.929,116.2907,116.929,13925.0
2020-05-18 13:50:00,131.94,132.01,131.65,131.78,13048.0,116.9645,117.0265,116.7074,116.8226,13048.0
2020-05-18 13:55:00,131.81,132.13,131.81,132.12,8052.0,116.8492,117.1329,116.8492,117.124,8052.0
2020-05-18 14:00:00,132.1,132.1,131.88,132.03,6703.0,117.1063,117.1063,116.9113,117.0443,6703.0
2020-05-18 14:05:00,132.07,132.36,131.98,132.3,15456.0,117.0797,117.3368,116.9999,117.2836,15456.0
2020-05-18 14:10:00,132.33,132.41,132.19,132.31,4587.0,117.3102,117.3811,117.1861,117.2925,4587.0
2020-05-18 14:15:00,132.39,132.8,132.39,132.66,10843.0,117.3634,117.7269,117.3634,117.6028,10843.0
2020-05-18 14:20:00,132.66,132.81,132.63,132.65,8900.0,117.6028,117.7357,117.5762,117.5939,8900.0
2020-05-18 14:25:00,132.63,132.75,132.54,132.56,9097.0,117.5762,117.6825,117.4964,117.5141,9097.0
2020-05-18 14:30:00,132.49,132.57,132.37,132.46,5328.0,117.4521,117.523,117.3457,117.4255,5328.0
2020-05-18 14:35:00,132.47,132.48,132.12,132.12,4108.0,117.4343,117.4432,117.124,117.124,4108.0
2020-05-18 14:40:00,132.11,132.37,132.11,132.35,5190.0,117.1152,117.3457,117.1152,117.3279,5190.0
2020-05-18 14:45:00,132.36,132.43,132.32,132.32,3724.0,117.3368,117.3989,117.3013,117.3013,3724.0
2020-05-18 14:50:00,132.34,132.42,132.12,132.37,6393.0,117.3191,117.39,117.124,117.3457,6393.0
2020-05-18 14:55:00,132.45,132.46,132.27,132.3,5722.0,117.4166,117.4255,117.257,117.2836,5722.0
2020-05-18 15:00:00,132.32,132.5,132.32,132.37,5882.0,117.3013,117.4609,117.3013,117.3457,5882.0
2020-05-18 15:05:00,132.31,132.43,132.21,132.27,7763.0,117.2925,117.3989,117.2038,117.257,7763.0
2020-05-18 15:10:00,132.24,132.36,132.08,132.33,8355.0,117.2304,117.3368,117.0886,117.3102,8355.0
2020-05-18 15:15:00,132.31,132.45,132.27,132.44,19358.0,117.2925,117.4166,117.257,117.4077,19358.0
2020-05-18 15:20:00,132.46,132.55,132.36,132.55,13653.0,117.4255,117.5052,117.3368,117.5052,13653.0
2020-05-18 15:25:00,132.55,132.66,132.43,132.64,11639.0,117.5052,117.6028,117.3989,117.585,11639.0
2020-05-18 15:30:00,132.63,132.74,132.49,132.62,18191.0,117.5762,117.6737,117.4521,117.5673,18191.0
2020-05-18 15:35:00,132.65,132.75,132.54,132.75,15318.0,117.5939,117.6825,117.4964,117.6825,15318.0
2020-05-18 15:40:00,132.75,132.84,132.65,132.66,19623.0,117.6825,117.7623,117.5939,117.6028,19623.0
2020-05-18 15:45:00,132.67,132.85,132.57,132.8,30531.0,117.6116,117.7712,117.523,117.7269,30531.0
2020-05-18 15:50:00,132.78,132.83,132.43,132.47,37441.0,117.7091,117.7535,117.3989,117.4343,37441.0
2020-05-18 15:55:00,132.49,132.52,131.93,132.22,75608.0,117.4521,117.4786,116.9556,117.2127,75608.0
2020-05-19 09:30:00,131.51,132.01,131.02,131.67,29581.0,116.5833,117.0265,116.1489,116.7251,29581.0
2020-05-19 09:35:00,131.57,131.73,130.83,131.16,8212.0,116.6365,116.7783,115.9805,116.273,8212.0
2020-05-19 09:40:00,131.24,131.27,130.11,130.15,18162.0,116.3439,116.3705,115.3422,115.3776,18162.0
2020-05-19 09:45:00,130.05,130.19,129.52,129.94,12233.0,115.289,115.4131,114.8192,115.1915,12233.0
2020-05-19 09:50:00,129.94,130.28,129.89,129.92,10406.0,115.1915,115.4929,115.1472,115.1738,10406.0
2020-05-19 09:55:00,129.83,130.42,129.83,130.29,10986.0,115.094,115.617,115.094,115.5018,10986.0
2020-05-19 10:00:00,130.23,130.35,129.94,129.94,6695.0,115.4486,115.5549,115.1915,115.1915,6695.0
2020-05-19 10:05:00,129.99,129.99,129.56,129.64,10860.0,115.2358,115.2358,114.8546,114.9255,10860.0
2020-05-19 10:10:00,129.65,129.93,129.6,129.85,13282.0,114.9344,115.1826,114.8901,115.1117,13282.0
2020-05-19 10:15:00,129.86,130.35,129.8,130.31,8513.0,115.1206,115.5549,115.0674,115.5195,8513.0
2020-05-19 10:20:00,130.35,130.59,130.15,130.15,5894.0,115.5549,115.7677,115.3776,115.3776,5894.0
2020-05-19 10:25:00,130.15,130.53,130.13,130.5,4023.0,115.3776,115.7145,115.3599,115.6879,4023.0
2020-05-19 10:30:00,130.55,130.91,130.43,130.91,17006.0,115.7322,116.0514,115.6259,116.0514,17006.0
2020-05-19 10:35:00,130.9,131.53,130.9,131.43,22358.0,116.0425,116.601,116.0425,116.5124,22358.0
2020-05-19 10:40:00,131.46,131.46,131.09,131.26,11293.0,116.539,116.539,116.211,116.3617,11293.0
2020-05-19 10:45:00,131.23,131.63,131.15,131.26,24265.0,116.3351,116.6897,116.2641,116.3617,24265.0
2020-05-19 10:50:00,131.29,131.47,131.29,131.39,6453.0,116.3883,116.5478,116.3883,116.4769,6453.0
2020-05-19 10:55:00,131.38,131.74,131.34,131.68,5205.0,116.468,116.7872,116.4326,116.734,5205.0
2020-05-19 11:00:00,131.66,131.73,131.43,131.45,16915.0,116.7163,116.7783,116.5124,116.5301,16915.0
2020-05-19 11:05:00,131.42,131.93,131.31,131.92,19376.0,116.5035,116.9556,116.406,116.9467,19376.0
2020-05-19 11:10:00,131.92,131.92,131.48,131.54,10501.0,116.9467,116.9467,116.5567,116.6099,10501.0
2020-05-19 11:15:00,131.55,131.64,131.27,131.38,5457.0,116.6187,116.6985,116.3705,116.468,5457.0
2020-05-19 11:20:00,131.36,131.38,131.25,131.27,5239.0,116.4503,116.468,116.3528,116.3705,5239.0
2020-05-19 11:25:00,131.24,131.77,131.24,131.77,6975.0,116.3439,116.8138,116.3439,116.8138,6975.0
2020-05-19 11:30:00,131.75,131.82,131.57,131.8,16212.0,116.796,116.8581,116.6365,116.8404,16212.0
2020-05-19 11:35:00,131.78,131.87,131.61,131.87,7127.0,116.8226,116.9024,116.6719,116.9024,7127.0
2020-05-19 11:40:00,131.87,132.08,131.86,131.87,4692.0,116.9024,117.0886,116.8936,116.9024,4692.0
2020-05-19 11:45:00,131.78,131.88,131.71,131.81,4100.0,116.8226,116.9113,116.7606,116.8492,4100.0
2020-05-19 11:50:00,131.73,131.95,131.69,131.94,5770.0,116.7783,116.9733,116.7429,116.9645,5770.0
2020-05-19 11:55:00,131.96,131.99,131.63,131.83,4934.0,116.9822,117.0088,116.6897,116.867,4934.0
2020-05-19 12:00:00,131.8,131.8,131.52,131.54,5902.0,116.8404,116.8404,116.5922,116.6099,5902.0
2020-05-19 12:05:00,131.54,131.66,131.51,131.57,5686.0,116.6099,116.7163,116.5833,116.6365,5686.0
2020-05-19 12:10:00,131.54,131.63,131.48,131.52,3040.0,116.6099,116.6897,116.5567,116.5922,3040.0
2020-05-19 12:15:00,131.49,131.62,131.44,131.55,14741.0,116.5656,116.6808,116.5212,116.6187,14741.0
2020-05-19 12:20:00,131.55,131.61,131.52,131.61,3182.0,116.6187,116.6719,116.5922,116.6719,3182.0
2020-05-19 12:25:00,131.6,131.64,131.44,131.53,6879.0,116.6631,116.6985,116.5212,116.601,6879.0
2020-05-19 12:30:00,131.46,131.52,131.28,131.33,8348.0,116.539,116.5922,116.3794,116.4237,8348.0
2020-05-19 12:35:00,131.31,131.41,131.27,131.27,2288.0,116.406,116.4946,116.3705,116.3705,2288.0
2020-05-19 12:40:00,131.18,131.18,131.04,131.08,3350.0,116.2907,116.2907,116.1666,116.2021,3350.0
2020-05-19 12:45:00,131.06,131.2,131.06,131.17,3447.0,116.1844,116.3085,116.1844,116.2819,3447.0
2020-05-19 12:50:00,131.2,131.3,131.18,131.26,5160.0,116.3085,116.3971,116.2907,116.3617,5160.0
2020-05-19 12:55:00,131.32,131.46,131.29,131.46,2650.0,116.4149,116.539,116.3883,116.539,2650.0
2020-05-19 13:00:00,131.48,131.59,131.4,131.44,6179.0,116.5567,116.6542,116.4858,116.5212,6179.0
2020-05-19 13:05:00,131.44,131.62,131.43,131.62,2624.0,116.5212,116.6808,116.5124,116.6808,2624.0
2020-05-19 13:10:00,131.62,131.63,131.49,131.49,5373.0,116.6808,116.6897,116.5656,116.5656,5373.0
2020-05-19 13:15:00,131.48,131.65,131.4,131.63,3779.0,116.5567,116.7074,116.4858,116.6897,3779.0
2020-05-19 13:20:00,131.58,131.7,131.49,131.58,6049.0,116.6453,116.7517,116.5656,116.6453,6049.0
2020-05-19 13:25:00,131.61,131.68,131.51,131.51,3603.0,116.6719,116.734,116.5833,116.5833,3603.0
2020-05-19 13:30:00,131.52,131.71,131.51,131.65,3180.0,116.5922,116.7606,116.5833,116.7074,3180.0
2020-05-19 13:35:00,131.72,131.72,131.62,131.67,3801.0,116.7694,116.7694,116.6808,116.7251,3801.0
2020-05-19 13:40:00,131.69,131.73,131.61,131.69,26258.0,116.7429,116.7783,116.6719,116.7429,26258.0
2020-05-19 13:45:00,131.71,131.76,131.63,131.63,4051.0,116.7606,116.8049,116.6897,116.6897,4051.0
2020-05-19 13:50:00,131.75,131.79,131.65,131.72,4720.0,116.796,116.8315,116.7074,116.7694,4720.0
2020-05-19 13:55:00,131.75,131.76,131.49,131.61,5260.0,116.796,116.8049,116.5656,116.6719,5260.0
2020-05-19 14:00:00,131.56,131.66,131.41,131.54,5108.0,116.6276,116.7163,116.4946,116.6099,5108.0
2020-05-19 14:05:00,131.52,131.73,131.48,131.73,5254.0,116.5922,116.7783,116.5567,116.7783,5254.0
2020-05-19 14:10:00,131.74,131.86,131.74,131.82,4995.0,116.7872,116.8936,116.7872,116.8581,4995.0
2020-05-19 14:15:00,131.75,131.8,131.7,131.7,3113.0,116.796,116.8404,116.7517,116.7517,3113.0
2020-05-19 14:20:00,131.66,131.94,131.66,131.84,8888.0,116.7163,116.9645,116.7163,116.8758,8888.0
2020-05-19 14:25:00,131.83,131.89,131.78,131.89,3841.0,116.867,116.9202,116.8226,116.9202,3841.0
2020-05-19 14:30:00,131.9,132.26,131.78,132.13,16409.0,116.929,117.2482,116.8226,117.1329,16409.0
2020-05-19 14:35:00,132.12,132.14,131.75,131.75,11723.0,117.124,117.1418,116.796,116.796,11723.0
2020-05-19 14:40:00,131.8,131.82,131.64,131.8,4489.0,116.8404,116.8581,116.6985,116.8404,4489.0
2020-05-19 14:45:00,131.84,132.03,131.83,131.99,5555.0,116.8758,117.0443,116.867,117.0088,5555.0
2020-05-19 14:50:00,131.98,131.98,131.72,131.72,10841.0,116.9999,116.9999,116.7694,116.7694,10841.0
2020-05-19 14:55:00,131.72,131.76,131.19,131.35,11912.0,116.7694,116.8049,116.2996,116.4414,11912.0
2020-05-19 15:00:00,131.33,131.53,131.26,131.36,10549.0,116.4237,116.601,116.3617,116.4503,10549.0
2020-05-19 15:05:00,131.44,131.45,131.28,131.41,6395.0,116.5212,116.5301,116.3794,116.4946,6395.0
2020-05-19 15:10:00,131.4,131.49,131.29,131.38,8275.0,116.4858,116.5656,116.3883,116.468,8275.0
2020-05-19 15:15:00,131.39,131.56,131.32,131.47,9676.0,116.4769,116.6276,116.4149,116.5478,9676.0
2020-05-19 15:20:00,131.49,131.49,131.24,131.35,9531.0,116.5656,116.5656,116.3439,116.4414,9531.0
2020-05-19 15:25:00,131.33,131.55,131.24,131.46,9466.0,116.4237,116.6187,116.3439,116.539,9466.0
2020-05-19 15:30:00,131.46,131.47,131.18,131.22,10531.0,116.539,116.5478,116.2907,116.3262,10531.0
2020-05-19 15:35:00,131.19,131.19,130.85,130.97,13652.0,116.2996,116.2996,115.9982,116.1046,13652.0
2020-05-19 15:40:00,130.97,131.31,130.94,131.2,14926.0,116.1046,116.406,116.078,116.3085,14926.0
2020-05-19 15:45:00,131.15,131.42,131.15,131.38,20464.0,116.2641,116.5035,116.2641,116.468,20464.0
2020-05-19 15:50:00,131.35,131.52,131.33,131.41,34853.0,116.4414,116.5922,116.4237,116.4946,34853.0
2020-05-19 15:55:00,131.43,131.54,130.92,130.99,68179.0,116.5124,116.6099,116.0603,116.1223,68179.0
2020-05-20 09:30:00,131.82,131.82,130.82,131.17,28825.0,116.8581,116.8581,115.9716,116.2819,28825.0
2020-05-20 09:35:00,131.12,131.42,130.72,131.28,19026.0,116.2376,116.5035,115.883,116.3794,19026.0
2020-05-20 09:40:00,131.48,131.7,131.41,131.5,11292.0,116.5567,116.7517,116.4946,116.5744,11292.0
2020-05-20 09:45:00,131.49,131.54,131.15,131.33,8326.0,116.5656,116.6099,116.2641,116.4237,8326.0
2020-05-20 09:50:00,131.29,131.74,131.19,131.51,9157.0,116.3883,116.7872,116.2996,116.5833,9157.0
2020-05-20 09:55:00,131.53,131.69,131.3,131.41,4374.0,116.601,116.7429,116.3971,116.4946,4374.0
2020-05-20 10:00:00,131.35,131.59,131.26,131.51,14814.0,116.4414,116.6542,116.3617,116.5833,14814.0
2020-05-20 10:05:00,131.6,131.81,131.59,131.81,8742.0,116.6631,116.8492,116.6542,116.8492,8742.0
2020-05-20 10:10:00,131.77,132.21,131.7,131.94,15338.0,116.8138,117.2038,116.7517,116.9645,15338.0
2020-05-20 10:15:00,131.91,132.09,131.82,132.09,11243.0,116.9379,117.0975,116.8581,117.0975,11243.0
2020-05-20 10:20:00,132.17,132.25,131.98,132.0,7906.0,117.1684,117.2393,116.9999,117.0177,7906.0
2020-05-20 10:25:00,132.01,132.24,131.94,132.21,3799.0,117.0265,117.2304,116.9645,117.2038,3799.0
2020-05-20 10:30:00,132.22,132.33,132.0,132.06,8973.0,117.2127,117.3102,117.0177,117.0709,8973.0
2020-05-20 10:35:00,132.12,132.19,132.03,132.12,7028.0,117.124,117.1861,117.0443,117.124,7028.0
2020-05-20 10:40:00,132.19,132.19,131.9,132.02,4641.0,117.1861,117.1861,116.929,117.0354,4641.0
2020-05-20 10:45:00,132.01,132.29,131.99,132.27,4217.0,117.0265,117.2748,117.0088,117.257,4217.0
2020-05-20 10:50:00,132.22,132.22,131.92,132.05,26605.0,117.2127,117.2127,116.9467,117.062,26605.0
2020-05-20 10:55:00,132.09,132.11,131.7,131.72,6294.0,117.0975,117.1152,116.7517,116.7694,6294.0
2020-05-20 11:00:00,131.79,131.83,131.73,131.75,3727.0,116.8315,116.867,116.7783,116.796,3727.0
2020-05-20 11:05:00,131.81,131.87,131.71,131.72,2282.0,116.8492,116.9024,116.7606,116.7694,2282.0
2020-05-20 11:10:00,131.69,131.87,131.69,131.86,4196.0,116.7429,116.9024,116.7429,116.8936,4196.0
2020-05-20 11:15:00,131.82,131.97,131.73,131.97,6800.0,116.8581,116.9911,116.7783,116.9911,6800.0
2020-05-20 11:20:00,131.97,131.98,131.71,131.74,4600.0,116.9911,116.9999,116.7606,116.7872,4600.0
2020-05-20 11:25:00,131.8,131.83,131.7,131.78,5465.0,116.8404,116.867,116.7517,116.8226,5465.0
2020-05-20 11:30:00,131.75,132.1,131.75,132.03,6405.0,116.796,117.1063,116.796,117.0443,6405.0
2020-05-20 11:35:00,132.01,132.06,131.99,132.02,7245.0,117.0265,117.0709,117.0088,117.0354,7245.0
2020-05-20 11:40:00,132.0,132.06,131.99,132.02,3131.0,117.0177,117.0709,117.0088,117.0354,3131.0
2020-05-20 11:45:00,132.0,132.09,132.0,132.02,3642.0,117.0177,117.0975,117.0177,117.0354,3642.0
2020-05-20 11:50:00,132.02,132.02,131.88,131.91,3951.0,117.0354,117.0354,116.9113,116.9379,3951.0
2020-05-20 11:55:00,131.88,131.91,131.8,131.84,16600.0,116.9113,116.9379,116.8404,116.8758,16600.0
2020-05-20 12:00:00,131.84,131.96,131.84,131.84,4056.0,116.8758,116.9822,116.8758,116.8758,4056.0
2020-05-20 12:05:00,131.81,131.81,131.67,131.67,7737.0,116.8492,116.8492,116.7251,116.7251,7737.0
2020-05-20 12:10:00,131.55,131.71,131.54,131.62,6231.0,116.6187,116.7606,116.6099,116.6808,6231.0
2020-05-20 12:15:00,131.57,131.6,131.47,131.5,4746.0,116.6365,116.6631,116.5478,116.5744,4746.0
2020-05-20 12:20:00,131.47,131.5,131.28,131.38,7589.0,116.5478,116.5744,116.3794,116.468,7589.0
2020-05-20 12:25:00,131.42,131.46,131.38,131.46,4364.0,116.5035,116.539,116.468,116.539,4364.0
2020-05-20 12:30:00,131.44,131.62,131.35,131.62,4579.0,116.5212,116.6808,116.4414,116.6808,4579.0
2020-05-20 12:35:00,131.6,131.66,131.51,131.52,4825.0,116.6631,116.7163,116.5833,116.5922,4825.0
2020-05-20 12:40:00,131.52,131.54,131.32,131.33,3870.0,116.5922,116.6099,116.4149,116.4237,3870.0
2020-05-20 12:45:00,131.33,131.33,131.11,131.3,7640.0,116.4237,116.4237,116.2287,116.3971,7640.0
2020-05-20 12:50:00,131.34,131.4,131.23,131.28,3053.0,116.4326,116.4858,116.3351,116.3794,3053.0
2020-05-20 12:55:00,131.3,131.33,131.22,131.3,3800.0,116.3971,116.4237,116.3262,116.3971,3800.0
2020-05-20 13:00:00,131.33,131.5,131.33,131.44,4637.0,116.4237,116.5744,116.4237,116.5212,4637.0
2020-05-20 13:05:00,131.5,131.51,131.36,131.37,4450.0,116.5744,116.5833,116.4503,116.4592,4450.0
2020-05-20 13:10:00,131.39,131.51,131.39,131.51,3644.0,116.4769,116.5833,116.4769,116.5833,3644.0
2020-05-20 13:15:00,131.5,131.51,131.32,131.33,5846.0,116.5744,116.5833,116.4149,116.4237,5846.0
2020-05-20 13:20:00,131.27,131.29,131.13,131.18,3719.0,116.3705,116.3883,116.2464,116.2907,3719.0
2020-05-20 13:25:00,131.19,131.19,131.06,131.09,3594.0,116.2996,116.2996,116.1844,116.211,3594.0
2020-05-20 13:30:00,131.15,131.36,131.12,131.27,4323.0,116.2641,116.4503,116.2376,116.3705,4323.0
2020-05-20 13:35:00,131.27,131.39,131.24,131.39,3863.0,116.3705,116.4769,116.3439,116.4769,3863.0
2020-05-20 13:40:00,131.4,131.49,131.39,131.48,4603.0,116.4858,116.5656,116.4769,116.5567,4603.0
2020-05-20 13:45:00,131.5,131.56,131.35,131.38,3941.0,116.5744,116.6276,116.4414,116.468,3941.0
2020-05-20 13:50:00,131.4,131.44,131.37,131.44,2820.0,116.4858,116.5212,116.4592,116.5212,2820.0
2020-05-20 13:55:00,131.45,131.56,131.36,131.36,4941.0,116.5301,116.6276,116.4503,116.4503,4941.0
2020-05-20 14:00:00,131.39,131.48,131.27,131.47,11379.0,116.4769,116.5567,116.3705,116.5478,11379.0
2020-05-20 14:05:00,131.49,131.79,131.45,131.45,6400.0,116.5656,116.8315,116.5301,116.5301,6400.0
2020-05-20 14:10:00,131.42,131.48,131.28,131.34,4841.0,116.5035,116.5567,116.3794,116.4326,4841.0
2020-05-20 14:15:00,131.34,131.37,131.14,131.14,7410.0,116.4326,116.4592,116.2553,116.2553,7410.0
2020-05-20 14:20:00,131.11,131.15,131.05,131.1,4972.0,116.2287,116.2641,116.1755,116.2198,4972.0
2020-05-20 14:25:00,131.05,131.12,131.01,131.12,3165.0,116.1755,116.2376,116.14,116.2376,3165.0
2020-05-20 14:30:00,131.08,131.24,131.07,131.22,4172.0,116.2021,116.3439,116.1932,116.3262,4172.0
2020-05-20 14:35:00,131.22,131.33,131.2,131.23,4827.0,116.3262,116.4237,116.3085,116.3351,4827.0
2020-05-20 14:40:00,131.26,131.32,131.19,131.32,6105.0,116.3617,116.4149,116.2996,116.4149,6105.0
2020-05-20 14:45:00,131.32,131.42,131.27,131.42,2740.0,116.4149,116.5035,116.3705,116.5035,2740.0
2020-05-20 14:50:00,131.38,131.53,131.27,131.53,4058.0,116.468,116.601,116.3705,116.601,4058.0
2020-05-20 14:55:00,131.48,131.48,131.24,131.24,7419.0,116.5567,116.5567,116.3439,116.3439,7419.0
2020-05-20 15:00:00,131.2,131.24,131.03,131.11,8212.0,116.3085,116.3439,116.1578,116.2287,8212.0
2020-05-20 15:05:00,131.11,131.22,131.0,131.03,10182.0,116.2287,116.3262,116.1312,116.1578,10182.0
2020-05-20 15:10:00,131.03,131.05,130.8,130.87,9990.0,116.1578,116.1755,115.9539,116.0159,9990.0
2020-05-20 15:15:00,130.87,131.11,130.85,131.09,7013.0,116.0159,116.2287,115.9982,116.211,7013.0
2020-05-20 15:20:00,131.1,131.29,131.1,131.28,9391.0,116.2198,116.3883,116.2198,116.3794,9391.0
2020-05-20 15:25:00,131.27,131.41,131.13,131.3,22259.0,116.3705,116.4946,116.2464,116.3971,22259.0
2020-05-20 15:30:00,131.3,131.36,131.16,131.29,21169.0,116.3971,116.4503,116.273,116.3883,21169.0
2020-05-20 15:35:00,131.29,131.34,131.24,131.28,14528.0,116.3883,116.4326,116.3439,116.3794,14528.0
2020-05-20 15:40:00,131.25,131.36,131.21,131.32,11907.0,116.3528,116.4503,116.3173,116.4149,11907.0
2020-05-20 15:45:00,131.3,131.32,131.09,131.19,31977.0,116.3971,116.4149,116.211,116.2996,31977.0
2020-05-20 15:50:00,131.2,131.34,131.11,131.26,27973.0,116.3085,116.4326,116.2287,116.3617,27973.0
2020-05-20 15:55:00,131.26,131.38,131.14,131.16,64995.0,116.3617,116.468,116.2553,116.273,64995.0
2020-05-21 09:30:00,130.2,130.46,129.17,129.17,14466.0,116.1189,116.3507,115.2002,115.2002,14466.0
2020-05-21 09:35:00,129.28,129.48,128.9,129.44,19016.0,115.2983,115.4767,114.9594,115.441,19016.0
2020-05-21 09:40:00,129.25,129.44,129.02,129.22,8022.0,115.2716,115.441,115.0665,115.2448,8022.0
2020-05-21 09:45:00,129.22,129.31,129.0,129.16,9143.0,115.2448,115.3251,115.0486,115.1913,9143.0
2020-05-21 09:50:00,129.2,129.46,129.2,129.3,7766.0,115.227,115.4589,115.227,115.3162,7766.0
2020-05-21 09:55:00,129.33,129.41,129.2,129.27,8779.0,115.3429,115.4143,115.227,115.2894,8779.0
2020-05-21 10:00:00,129.21,129.62,129.18,129.27,26285.0,115.2359,115.6016,115.2092,115.2894,26285.0
2020-05-21 10:05:00,129.28,129.44,129.24,129.3,24482.0,115.2983,115.441,115.2627,115.3162,24482.0
2020-05-21 10:10:00,129.28,129.5,129.06,129.15,20566.0,115.2983,115.4946,115.1021,115.1824,20566.0
2020-05-21 10:15:00,129.22,129.35,129.12,129.29,7998.0,115.2448,115.3608,115.1557,115.3073,7998.0
2020-05-21 10:20:00,129.26,129.61,129.25,129.61,9204.0,115.2805,115.5927,115.2716,115.5927,9204.0
2020-05-21 10:25:00,129.62,129.65,129.35,129.36,5168.0,115.6016,115.6283,115.3608,115.3697,5168.0
2020-05-21 10:30:00,129.32,129.34,129.16,129.16,11436.0,115.334,115.3519,115.1913,115.1913,11436.0
2020-05-21 10:35:00,129.19,129.39,129.17,129.3,7176.0,115.2181,115.3965,115.2002,115.3162,7176.0
2020-05-21 10:40:00,129.31,129.45,129.26,129.35,6638.0,115.3251,115.45,115.2805,115.3608,6638.0
2020-05-21 10:45:00,129.27,129.51,129.2,129.33,4596.0,115.2894,115.5035,115.227,115.3429,4596.0
2020-05-21 10:50:00,129.4,129.47,129.22,129.24,8533.0,115.4054,115.4678,115.2448,115.2627,8533.0
2020-05-21 10:55:00,129.3,129.35,129.0,129.03,10755.0,115.3162,115.3608,115.0486,115.0754,10755.0
2020-05-21 11:00:00,129.02,129.02,128.72,128.77,9514.0,115.0665,115.0665,114.7989,114.8435,9514.0
2020-05-21 11:05:00,128.77,128.82,128.57,128.76,10755.0,114.8435,114.8881,114.6651,114.8346,10755.0
2020-05-21 11:10:00,128.72,129.02,128.69,128.9,9672.0,114.7989,115.0665,114.7722,114.9594,9672.0
2020-05-21 11:15:00,128.94,129.01,128.79,128.8,8360.0,114.9951,115.0575,114.8613,114.8703,8360.0
2020-05-21 11:20:00,128.84,128.91,128.57,128.68,12669.0,114.9059,114.9684,114.6651,114.7632,12669.0
2020-05-21 11:25:00,128.66,128.66,128.42,128.44,8510.0,114.7454,114.7454,114.5314,114.5492,8510.0
2020-05-21 11:30:00,128.57,128.7,128.55,128.56,3100.0,114.6651,114.7811,114.6473,114.6562,3100.0
2020-05-21 11:35:00,128.6,128.72,128.43,128.47,20231.0,114.6919,114.7989,114.5403,114.576,20231.0
2020-05-21 11:40:00,128.44,128.51,128.4,128.49,6465.0,114.5492,114.6116,114.5135,114.5938,6465.0
2020-05-21 11:45:00,128.49,128.58,128.47,128.47,3545.0,114.5938,114.6741,114.576,114.576,3545.0
2020-05-21 11:50:00,128.47,128.48,128.22,128.26,11584.0,114.576,114.5849,114.353,114.3887,11584.0
2020-05-21 11:55:00,128.26,128.26,127.98,128.01,5674.0,114.3887,114.3887,114.1389,114.1657,5674.0
2020-05-21 12:00:00,128.05,128.45,128.05,128.44,6745.0,114.2014,114.5581,114.2014,114.5492,6745.0
2020-05-21 12:05:00,128.42,128.6,128.42,128.49,14579.0,114.5314,114.6919,114.5314,114.5938,14579.0
2020-05-21 12:10:00,128.48,128.49,128.32,128.48,4886.0,114.5849,114.5938,114.4422,114.5849,4886.0
2020-05-21 12:15:00,128.48,128.49,128.35,128.38,4641.0,114.5849,114.5938,114.4689,114.4957,4641.0
2020-05-21 12:20:00,128.4,128.45,128.27,128.3,5093.0,114.5135,114.5581,114.3976,114.4243,5093.0
2020-05-21 12:25:00,128.29,128.42,128.25,128.29,4769.0,114.4154,114.5314,114.3797,114.4154,4769.0
2020-05-21 12:30:00,128.28,128.34,128.21,128.23,5009.0,114.4065,114.46,114.3441,114.3619,5009.0
2020-05-21 12:35:00,128.2,128.28,128.06,128.06,4836.0,114.3352,114.4065,114.2103,114.2103,4836.0
2020-05-21 12:40:00,128.06,128.35,128.05,128.34,4333.0,114.2103,114.4689,114.2014,114.46,4333.0
2020-05-21 12:45:00,128.37,128.49,128.34,128.39,2537.0,114.4868,114.5938,114.46,114.5046,2537.0
2020-05-21 12:50:00,128.36,128.4,128.23,128.35,5867.0,114.4778,114.5135,114.3619,114.4689,5867.0
2020-05-21 12:55:00,128.34,128.37,128.2,128.22,3480.0,114.46,114.4868,114.3352,114.353,3480.0
2020-05-21 13:00:00,128.24,128.42,128.14,128.37,20195.0,114.3708,114.5314,114.2816,114.4868,20195.0
2020-05-21 13:05:00,128.36,128.36,128.03,128.03,4013.0,114.4778,114.4778,114.1835,114.1835,4013.0
2020-05-21 13:10:00,128.16,128.44,128.15,128.34,6902.0,114.2995,114.5492,114.2906,114.46,6902.0
2020-05-21 13:15:00,128.34,128.47,128.33,128.34,3500.0,114.46,114.576,114.4511,114.46,3500.0
2020-05-21 13:20:00,128.34,128.47,128.32,128.47,5785.0,114.46,114.576,114.4422,114.576,5785.0
2020-05-21 13:25:00,128.47,128.48,128.3,128.32,8016.0,114.576,114.5849,114.4243,114.4422,8016.0
2020-05-21 13:30:00,128.33,128.33,128.1,128.11,2083.0,114.4511,114.4511,114.246,114.2549,2083.0
2020-05-21 13:35:00,128.04,128.05,127.77,127.85,8873.0,114.1925,114.2014,113.9517,114.023,8873.0
2020-05-21 13:40:00,127.87,128.05,127.79,127.99,7641.0,114.0408,114.2014,113.9695,114.1479,7641.0
2020-05-21 13:45:00,128.0,128.04,127.89,127.89,3247.0,114.1568,114.1925,114.0587,114.0587,3247.0
2020-05-21 13:50:00,127.83,127.95,127.79,127.79,5148.0,114.0052,114.1122,113.9695,113.9695,5148.0
2020-05-21 13:55:00,127.77,127.89,127.72,127.86,5012.0,113.9517,114.0587,113.9071,114.0319,5012.0
2020-05-21 14:00:00,127.85,128.06,127.85,128.06,2809.0,114.023,114.2103,114.023,114.2103,2809.0
2020-05-21 14:05:00,128.08,128.22,128.07,128.22,2683.0,114.2281,114.353,114.2192,114.353,2683.0
2020-05-21 14:10:00,128.18,128.25,128.18,128.25,2450.0,114.3173,114.3797,114.3173,114.3797,2450.0
2020-05-21 14:15:00,128.26,128.31,128.23,128.27,4604.0,114.3887,114.4333,114.3619,114.3976,4604.0
2020-05-21 14:20:00,128.27,128.29,128.2,128.27,2957.0,114.3976,114.4154,114.3352,114.3976,2957.0
2020-05-21 14:25:00,128.27,128.3,128.23,128.23,5994.0,114.3976,114.4243,114.3619,114.3619,5994.0
2020-05-21 14:30:00,128.24,128.28,128.0,128.0,8439.0,114.3708,114.4065,114.1568,114.1568,8439.0
2020-05-21 14:35:00,127.96,127.99,127.8,127.91,5538.0,114.1211,114.1479,113.9784,114.0765,5538.0
2020-05-21 14:40:00,127.94,127.99,127.91,127.91,3624.0,114.1033,114.1479,114.0765,114.0765,3624.0
2020-05-21 14:45:00,127.92,127.94,127.73,127.78,5896.0,114.0854,114.1033,113.916,113.9606,5896.0
2020-05-21 14:50:00,127.8,127.8,127.7,127.75,7274.0,113.9784,113.9784,113.8892,113.9338,7274.0
2020-05-21 14:55:00,127.77,127.89,127.73,127.79,4322.0,113.9517,114.0587,113.916,113.9695,4322.0
2020-05-21 15:00:00,127.78,127.95,127.74,127.87,4580.0,113.9606,114.1122,113.9249,114.0408,4580.0
2020-05-21 15:05:00,127.84,127.95,127.82,127.94,3608.0,114.0141,114.1122,113.9962,114.1033,3608.0
2020-05-21 15:10:00,127.91,128.15,127.85,128.15,7031.0,114.0765,114.2906,114.023,114.2906,7031.0
2020-05-21 15:15:00,128.13,128.2,128.09,128.2,8211.0,114.2727,114.3352,114.237,114.3352,8211.0
2020-05-21 15:20:00,128.22,128.3,128.14,128.29,8223.0,114.353,114.4243,114.2816,114.4154,8223.0
2020-05-21 15:25:00,128.31,128.32,127.92,127.94,17643.0,114.4333,114.4422,114.0854,114.1033,17643.0
2020-05-21 15:30:00,127.94,127.97,127.7,127.71,20916.0,114.1033,114.13,113.8892,113.8981,20916.0
2020-05-21 15:35:00,127.72,127.86,127.57,127.85,21955.0,113.9071,114.0319,113.7733,114.023,21955.0
2020-05-21 15:40:00,127.84,127.92,127.67,127.85,29917.0,114.0141,114.0854,113.8625,114.023,29917.0
2020-05-21 15:45:00,127.87,127.87,127.54,127.61,34699.0,114.0408,114.0408,113.7465,113.809,34699.0
2020-05-21 15:50:00,127.57,127.66,127.15,127.63,93493.0,113.7733,113.8536,113.3987,113.8268,93493.0
2020-05-21 15:55:00,127.63,128.2,127.57,128.05,206321.0,113.8268,114.3352,113.7733,114.2014,206321.0
2020-05-22 09:30:00,128.46,128.78,128.13,128.78,20950.0,114.567,114.8524,114.2727,114.8524,20950.0
2020-05-22 09:35:00,128.6,128.64,128.03,128.15,6882.0,114.6919,114.7276,114.1835,114.2906,6882.0
2020-05-22 09:40:00,128.14,128.28,128.06,128.14,3400.0,114.2816,114.4065,114.2103,114.2816,3400.0
2020-05-22 09:45:00,128.12,128.13,127.62,127.69,7171.0,114.2638,114.2727,113.8179,113.8803,7171.0
2020-05-22 09:50:00,127.6,128.17,127.6,128.15,14647.0,113.8,114.3084,113.8,114.2906,14647.0
2020-05-22 09:55:00,128.19,128.25,127.9,127.9,7747.0,114.3262,114.3797,114.0676,114.0676,7747.0
2020-05-22 10:00:00,127.81,128.3,127.81,128.23,5020.0,113.9873,114.4243,113.9873,114.3619,5020.0
2020-05-22 10:05:00,128.18,128.35,128.03,128.21,5231.0,114.3173,114.4689,114.1835,114.3441,5231.0
2020-05-22 10:10:00,128.25,128.48,128.21,128.26,7094.0,114.3797,114.5849,114.3441,114.3887,7094.0
2020-05-22 10:15:00,128.25,128.36,128.07,128.2,3775.0,114.3797,114.4778,114.2192,114.3352,3775.0
2020-05-22 10:20:00,128.18,128.26,128.14,128.16,3657.0,114.3173,114.3887,114.2816,114.2995,3657.0
2020-05-22 10:25:00,128.14,128.44,128.07,128.43,6955.0,114.2816,114.5492,114.2192,114.5403,6955.0
2020-05-22 10:30:00,128.45,128.54,128.41,128.46,4346.0,114.5581,114.6384,114.5224,114.567,4346.0
2020-05-22 10:35:00,128.47,128.64,128.43,128.64,3129.0,114.576,114.7276,114.5403,114.7276,3129.0
2020-05-22 10:40:00,128.67,128.8,128.67,128.8,3990.0,114.7543,114.8703,114.7543,114.8703,3990.0
2020-05-22 10:45:00,128.88,129.17,128.84,129.05,9868.0,114.9416,115.2002,114.9059,115.0932,9868.0
2020-05-22 10:50:00,128.99,129.24,128.91,129.21,6557.0,115.0397,115.2627,114.9684,115.2359,6557.0
2020-05-22 10:55:00,129.22,129.41,129.12,129.38,8150.0,115.2448,115.4143,115.1557,115.3875,8150.0
2020-05-22 11:00:00,129.34,129.35,129.03,129.15,4183.0,115.3519,115.3608,115.0754,115.1824,4183.0
2020-05-22 11:05:00,129.19,129.37,129.19,129.34,6405.0,115.2181,115.3786,115.2181,115.3519,6405.0
2020-05-22 11:10:00,129.33,129.52,129.29,129.29,7772.0,115.3429,115.5124,115.3073,115.3073,7772.0
2020-05-22 11:15:00,129.27,129.46,129.21,129.25,7296.0,115.2894,115.4589,115.2359,115.2716,7296.0
2020-05-22 11:20:00,129.23,129.25,129.07,129.12,8530.0,115.2538,115.2716,115.1111,115.1557,8530.0
2020-05-22 11:25:00,129.12,129.36,128.97,129.29,8067.0,115.1557,115.3697,115.0219,115.3073,8067.0
2020-05-22 11:30:00,129.29,129.29,128.93,129.11,8082.0,115.3073,115.3073,114.9862,115.1467,8082.0
2020-05-22 11:35:00,129.11,129.4,129.05,129.31,6646.0,115.1467,115.4054,115.0932,115.3251,6646.0
2020-05-22 11:40:00,129.33,129.44,129.28,129.28,5299.0,115.3429,115.441,115.2983,115.2983,5299.0
2020-05-22 11:45:00,129.33,129.65,129.31,129.63,6332.0,115.3429,115.6283,115.3251,115.6105,6332.0
2020-05-22 11:50:00,129.6,129.63,129.52,129.56,9902.0,115.5837,115.6105,115.5124,115.5481,9902.0
2020-05-22 11:55:00,129.5,129.5,129.27,129.44,3241.0,115.4946,115.4946,115.2894,115.441,3241.0
2020-05-22 12:00:00,129.4,129.46,129.39,129.44,2346.0,115.4054,115.4589,115.3965,115.441,2346.0
2020-05-22 12:05:00,129.39,129.52,129.38,129.45,5389.0,115.3965,115.5124,115.3875,115.45,5389.0
2020-05-22 12:10:00,129.44,129.51,129.44,129.47,4273.0,115.441,115.5035,115.441,115.4678,4273.0
2020-05-22 12:15:00,129.46,129.51,129.4,129.51,3967.0,115.4589,115.5035,115.4054,115.5035,3967.0
2020-05-22 12:20:00,129.53,129.6,129.44,129.6,3741.0,115.5213,115.5837,115.441,115.5837,3741.0
2020-05-22 12:25:00,129.6,129.64,129.49,129.52,4664.0,115.5837,115.6194,115.4856,115.5124,4664.0
2020-05-22 12:30:00,129.53,129.53,129.38,129.41,5904.0,115.5213,115.5213,115.3875,115.4143,5904.0
2020-05-22 12:35:00,129.45,129.59,129.45,129.55,2187.0,115.45,115.5748,115.45,115.5391,2187.0
2020-05-22 12:40:00,129.55,129.66,129.51,129.66,3103.0,115.5391,115.6373,115.5035,115.6373,3103.0
2020-05-22 12:45:00,129.72,129.72,129.59,129.61,3873.0,115.6908,115.6908,115.5748,115.5927,3873.0
2020-05-22 12:50:00,129.65,129.69,129.49,129.5,1828.0,115.6283,115.664,115.4856,115.4946,1828.0
2020-05-22 12:55:00,129.48,129.52,129.42,129.49,4203.0,115.4767,115.5124,115.4232,115.4856,4203.0
2020-05-22 13:00:00,129.53,129.73,129.53,129.53,4715.0,115.5213,115.6997,115.5213,115.5213,4715.0
2020-05-22 13:05:00,129.49,129.55,129.44,129.44,3546.0,115.4856,115.5391,115.441,115.441,3546.0
2020-05-22 13:10:00,129.43,129.51,129.39,129.4,3101.0,115.4321,115.5035,115.3965,115.4054,3101.0
2020-05-22 13:15:00,129.4,129.45,129.33,129.33,3158.0,115.4054,115.45,115.3429,115.3429,3158.0
2020-05-22 13:20:00,129.35,129.44,129.35,129.39,3370.0,115.3608,115.441,115.3608,115.3965,3370.0
2020-05-22 13:25:00,129.37,129.38,129.18,129.21,4600.0,115.3786,115.3875,115.2092,115.2359,4600.0
2020-05-22 13:30:00,129.25,129.26,129.21,129.21,2601.0,115.2716,115.2805,115.2359,115.2359,2601.0
2020-05-22 13:35:00,129.21,129.32,129.21,129.32,2589.0,115.2359,115.334,115.2359,115.334,2589.0
2020-05-22 13:40:00,129.33,129.39,129.31,129.39,4408.0,115.3429,115.3965,115.3251,115.3965,4408.0
2020-05-22 13:45:00,129.38,129.4,129.32,129.39,3323.0,115.3875,115.4054,115.334,115.3965,3323.0
2020-05-22 13:50:00,129.38,129.38,129.31,129.36,1911.0,115.3875,115.3875,115.3251,115.3697,1911.0
2020-05-22 13:55:00,129.35,129.39,129.25,129.29,4100.0,115.3608,115.3965,115.2716,115.3073,4100.0
2020-05-22 14:00:00,129.23,129.4,129.17,129.27,5673.0,115.2538,115.4054,115.2002,115.2894,5673.0
2020-05-22 14:05:00,129.26,129.37,129.25,129.37,2933.0,115.2805,115.3786,115.2716,115.3786,2933.0
2020-05-22 14:10:00,129.34,129.4,129.3,129.33,3712.0,115.3519,115.4054,115.3162,115.3429,3712.0
2020-05-22 14:15:00,129.34,129.7,129.34,129.62,2582.0,115.3519,115.6729,115.3519,115.6016,2582.0
2020-05-22 14:20:00,129.62,129.62,129.51,129.52,2822.0,115.6016,115.6016,115.5035,115.5124,2822.0
2020-05-22 14:25:00,129.54,129.57,129.49,129.54,5076.0,115.5302,115.557,115.4856,115.5302,5076.0
2020-05-22 14:30:00,129.53,129.65,129.49,129.61,2577.0,115.5213,115.6283,115.4856,115.5927,2577.0
2020-05-22 14:35:00,129.6,129.63,129.54,129.58,2529.0,115.5837,115.6105,115.5302,115.5659,2529.0
2020-05-22 14:40:00,129.59,129.6,129.41,129.41,2764.0,115.5748,115.5837,115.4143,115.4143,2764.0
2020-05-22 14:45:00,129.4,129.53,129.32,129.51,8583.0,115.4054,115.5213,115.334,115.5035,8583.0
2020-05-22 14:50:00,129.5,129.56,129.5,129.52,13983.0,115.4946,115.5481,115.4946,115.5124,13983.0
2020-05-22 14:55:00,129.53,129.72,129.52,129.7,10602.0,115.5213,115.6908,115.5124,115.6729,10602.0
2020-05-22 15:00:00,129.7,129.77,129.62,129.69,19290.0,115.6729,115.7354,115.6016,115.664,19290.0
2020-05-22 15:05:00,129.75,129.88,129.71,129.86,8654.0,115.7175,115.8335,115.6818,115.8156,8654.0
2020-05-22 15:10:00,129.83,129.83,129.77,129.82,7454.0,115.7889,115.7889,115.7354,115.7799,7454.0
2020-05-22 15:15:00,129.84,129.9,129.84,129.88,9815.0,115.7978,115.8513,115.7978,115.8335,9815.0
2020-05-22 15:20:00,129.87,129.9,129.69,129.78,9731.0,115.8245,115.8513,115.664,115.7443,9731.0
2020-05-22 15:25:00,129.78,129.96,129.72,129.95,6639.0,115.7443,115.9048,115.6908,115.8959,6639.0
2020-05-22 15:30:00,129.97,130.18,129.92,130.18,16281.0,115.9137,116.101,115.8691,116.101,16281.0
2020-05-22 15:35:00,130.19,130.21,130.1,130.21,15633.0,116.1099,116.1278,116.0297,116.1278,15633.0
2020-05-22 15:40:00,130.2,130.47,130.19,130.47,17360.0,116.1189,116.3597,116.1099,116.3597,17360.0
2020-05-22 15:45:00,130.47,130.56,130.14,130.21,22736.0,116.3597,116.4399,116.0653,116.1278,22736.0
2020-05-22 15:50:00,130.27,130.47,130.13,130.47,22671.0,116.1813,116.3597,116.0564,116.3597,22671.0
2020-05-22 15:55:00,130.48,130.51,130.19,130.25,69133.0,116.3686,116.3953,116.1099,116.1634,69133.0
2020-05-26 09:30:00,131.75,131.87,130.08,130.57,63228.0,117.5012,117.6082,116.0118,116.4488,63228.0
2020-05-26 09:35:00,130.72,130.72,130.4,130.51,43064.0,116.5826,116.5826,116.2972,116.3953,43064.0
2020-05-26 09:40:00,130.51,130.78,130.47,130.78,13940.0,116.3953,116.6361,116.3597,116.6361,13940.0
2020-05-26 09:45:00,130.69,130.72,130.18,130.19,11720.0,116.5559,116.5826,116.101,116.1099,11720.0
2020-05-26 09:50:00,130.13,130.26,129.25,129.44,24247.0,116.0564,116.1724,115.2716,115.441,24247.0
2020-05-26 09:55:00,129.49,129.54,128.97,129.01,13209.0,115.4856,115.5302,115.0219,115.0575,13209.0
2020-05-26 10:00:00,128.96,129.2,128.82,129.13,23463.0,115.013,115.227,114.8881,115.1646,23463.0
2020-05-26 10:05:00,129.12,129.3,128.94,128.98,13711.0,115.1557,115.3162,114.9951,115.0308,13711.0
2020-05-26 10:10:00,128.99,128.99,128.56,128.56,15565.0,115.0397,115.0397,114.6562,114.6562,15565.0
2020-05-26 10:15:00,128.51,128.84,128.43,128.84,9036.0,114.6116,114.9059,114.5403,114.9059,9036.0
2020-05-26 10:20:00,128.83,129.0,128.74,128.89,10429.0,114.897,115.0486,114.8168,114.9505,10429.0
2020-05-26 10:25:00,128.87,129.1,128.72,129.02,8596.0,114.9327,115.1378,114.7989,115.0665,8596.0
2020-05-26 10:30:00,128.98,129.16,128.79,129.03,13206.0,115.0308,115.1913,114.8613,115.0754,13206.0
2020-05-26 10:35:00,129.04,129.11,128.93,129.04,8386.0,115.0843,115.1467,114.9862,115.0843,8386.0
2020-05-26 10:40:00,129.03,129.3,128.93,129.2,7183.0,115.0754,115.3162,114.9862,115.227,7183.0
2020-05-26 10:45:00,129.24,129.46,129.15,129.19,9230.0,115.2627,115.4589,115.1824,115.2181,9230.0
2020-05-26 10:50:00,129.19,129.35,129.06,129.34,5399.0,115.2181,115.3608,115.1021,115.3519,5399.0
2020-05-26 10:55:00,129.33,129.59,129.33,129.59,11273.0,115.3429,115.5748,115.3429,115.5748,11273.0
2020-05-26 11:00:00,129.54,129.58,129.29,129.36,4466.0,115.5302,115.5659,115.3073,115.3697,4466.0
2020-05-26 11:05:00,129.35,129.76,129.3,129.69,9190.0,115.3608,115.7264,115.3162,115.664,9190.0
2020-05-26 11:10:00,129.65,129.92,129.47,129.9,8424.0,115.6283,115.8691,115.4678,115.8513,8424.0
2020-05-26 11:15:00,129.96,130.04,129.69,129.74,7311.0,115.9048,115.9762,115.664,115.7086,7311.0
2020-05-26 11:20:00,129.64,129.73,129.57,129.61,8382.0,115.6194,115.6997,115.557,115.5927,8382.0
2020-05-26 11:25:00,129.63,129.63,129.27,129.6,16511.0,115.6105,115.6105,115.2894,115.5837,16511.0
2020-05-26 11:30:00,129.58,129.68,129.41,129.62,17322.0,115.5659,115.6551,115.4143,115.6016,17322.0
2020-05-26 11:35:00,129.6,129.78,129.46,129.53,8666.0,115.5837,115.7443,115.4589,115.5213,8666.0
2020-05-26 11:40:00,129.53,129.57,129.38,129.42,11879.0,115.5213,115.557,115.3875,115.4232,11879.0
2020-05-26 11:45:00,129.46,129.51,129.09,129.14,10419.0,115.4589,115.5035,115.1289,115.1735,10419.0
2020-05-26 11:50:00,129.14,129.17,128.96,129.03,9040.0,115.1735,115.2002,115.013,115.0754,9040.0
2020-05-26 11:55:00,129.03,129.14,128.94,129.09,11042.0,115.0754,115.1735,114.9951,115.1289,11042.0
2020-05-26 12:00:00,129.14,129.31,129.07,129.18,6196.0,115.1735,115.3251,115.1111,115.2092,6196.0
2020-05-26 12:05:00,129.19,129.32,129.07,129.21,4399.0,115.2181,115.334,115.1111,115.2359,4399.0
2020-05-26 12:10:00,129.21,129.26,129.07,129.15,9670.0,115.2359,115.2805,115.1111,115.1824,9670.0
2020-05-26 12:15:00,129.13,129.18,129.06,129.08,12028.0,115.1646,115.2092,115.1021,115.12,12028.0
2020-05-26 12:20:00,129.08,129.17,129.03,129.16,8412.0,115.12,115.2002,115.0754,115.1913,8412.0
2020-05-26 12:25:00,129.16,129.19,129.04,129.04,5657.0,115.1913,115.2181,115.0843,115.0843,5657.0
2020-05-26 12:30:00,129.03,129.14,128.94,129.12,8506.0,115.0754,115.1735,114.9951,115.1557,8506.0
2020-05-26 12:35:00,129.12,129.12,128.96,128.96,4922.0,115.1557,115.1557,115.013,115.013,4922.0
2020-05-26 12:40:00,128.97,129.13,128.96,128.99,9028.0,115.0219,115.1646,115.013,115.0397,9028.0
2020-05-26 12:45:00,128.99,129.32,128.95,129.16,6472.0,115.0397,115.334,115.004,115.1913,6472.0
2020-05-26 12:50:00,129.18,129.25,128.99,128.99,5931.0,115.2092,115.2716,115.0397,115.0397,5931.0
2020-05-26 12:55:00,128.99,129.14,128.98,128.98,12951.0,115.0397,115.1735,115.0308,115.0308,12951.0
2020-05-26 13:00:00,128.96,129.03,128.91,128.95,14026.0,115.013,115.0754,114.9684,115.004,14026.0
2020-05-26 13:05:00,128.95,129.02,128.9,128.96,9338.0,115.004,115.0665,114.9594,115.013,9338.0
2020-05-26 13:10:00,128.95,129.2,128.94,129.11,17344.0,115.004,115.227,114.9951,115.1467,17344.0
2020-05-26 13:15:00,129.13,129.15,128.83,128.88,8659.0,115.1646,115.1824,114.897,114.9416,8659.0
2020-05-26 13:20:00,128.92,128.92,128.52,128.61,18209.0,114.9773,114.9773,114.6205,114.7008,18209.0
2020-05-26 13:25:00,128.61,128.62,128.42,128.49,13272.0,114.7008,114.7097,114.5314,114.5938,13272.0
2020-05-26 13:30:00,128.5,128.79,128.39,128.77,17840.0,114.6027,114.8613,114.5046,114.8435,17840.0
2020-05-26 13:35:00,128.78,128.93,128.58,128.58,6618.0,114.8524,114.9862,114.6741,114.6741,6618.0
2020-05-26 13:40:00,128.58,128.58,128.49,128.58,10098.0,114.6741,114.6741,114.5938,114.6741,10098.0
2020-05-26 13:45:00,128.57,128.57,128.15,128.22,11169.0,114.6651,114.6651,114.2906,114.353,11169.0
2020-05-26 13:50:00,128.2,128.37,128.0,128.35,11468.0,114.3352,114.4868,114.1568,114.4689,11468.0
2020-05-26 13:55:00,128.32,128.74,128.28,128.74,9472.0,114.4422,114.8168,114.4065,114.8168,9472.0
2020-05-26 14:00:00,128.74,128.91,128.65,128.91,5625.0,114.8168,114.9684,114.7365,114.9684,5625.0
2020-05-26 14:05:00,128.88,128.98,128.82,128.98,8926.0,114.9416,115.0308,114.8881,115.0308,8926.0
2020-05-26 14:10:00,128.98,129.09,128.9,128.94,6475.0,115.0308,115.1289,114.9594,114.9951,6475.0
2020-05-26 14:15:00,128.91,129.06,128.86,128.94,6899.0,114.9684,115.1021,114.9238,114.9951,6899.0
2020-05-26 14:20:00,128.97,129.08,128.92,129.08,6950.0,115.0219,115.12,114.9773,115.12,6950.0
2020-05-26 14:25:00,129.09,129.23,129.0,129.13,8729.0,115.1289,115.2538,115.0486,115.1646,8729.0
2020-05-26 14:30:00,129.15,129.34,129.1,129.2,10318.0,115.1824,115.3519,115.1378,115.227,10318.0
2020-05-26 14:35:00,129.18,129.61,129.18,129.58,8888.0,115.2092,115.5927,115.2092,115.5659,8888.0
2020-05-26 14:40:00,129.6,129.6,129.03,129.03,9280.0,115.5837,115.5837,115.0754,115.0754,9280.0
2020-05-26 14:45:00,129.0,129.1,128.86,129.02,10537.0,115.0486,115.1378,114.9238,115.0665,10537.0
2020-05-26 14:50:00,129.02,129.11,128.96,129.04,9801.0,115.0665,115.1467,115.013,115.0843,9801.0
2020-05-26 14:55:00,129.03,129.05,128.91,128.94,10090.0,115.0754,115.0932,114.9684,114.9951,10090.0
2020-05-26 15:00:00,128.93,129.27,128.9,129.03,8958.0,114.9862,115.2894,114.9594,115.0754,8958.0
2020-05-26 15:05:00,129.06,129.12,128.9,129.11,11576.0,115.1021,115.1557,114.9594,115.1467,11576.0
2020-05-26 15:10:00,129.14,129.23,129.09,129.12,11167.0,115.1735,115.2538,115.1289,115.1557,11167.0
2020-05-26 15:15:00,129.1,129.11,128.94,128.96,7748.0,115.1378,115.1467,114.9951,115.013,7748.0
2020-05-26 15:20:00,128.98,129.07,128.94,129.03,10820.0,115.0308,115.1111,114.9951,115.0754,10820.0
2020-05-26 15:25:00,129.01,129.01,128.83,128.84,14889.0,115.0575,115.0575,114.897,114.9059,14889.0
2020-05-26 15:30:00,128.84,128.97,128.51,128.65,19325.0,114.9059,115.0219,114.6116,114.7365,19325.0
2020-05-26 15:35:00,128.67,128.69,128.33,128.35,15001.0,114.7543,114.7722,114.4511,114.4689,15001.0
2020-05-26 15:40:00,128.33,128.35,128.21,128.29,23132.0,114.4511,114.4689,114.3441,114.4154,23132.0
2020-05-26 15:45:00,128.27,128.44,128.24,128.39,27735.0,114.3976,114.5492,114.3708,114.5046,27735.0
2020-05-26 15:50:00,128.43,128.48,127.94,127.95,57250.0,114.5403,114.5849,114.1033,114.1122,57250.0
2020-05-26 15:55:00,127.88,128.3,127.83,128.3,95131.0,114.0498,114.4243,114.0052,114.4243,95131.0
2020-05-27 09:30:00,128.34,128.71,127.04,127.42,32084.0,114.46,114.79,113.3006,113.6395,32084.0
2020-05-27 09:35:00,127.33,127.8,127.07,127.76,12594.0,113.5592,113.9784,113.3274,113.9427,12594.0
2020-05-27 09:40:00,127.89,128.36,127.73,128.19,9994.0,114.0587,114.4778,113.916,114.3262,9994.0
2020-05-27 09:45:00,128.19,128.75,128.15,128.72,5378.0,114.3262,114.8257,114.2906,114.7989,5378.0
2020-05-27 09:50:00,128.81,128.93,128.43,128.47,9726.0,114.8792,114.9862,114.5403,114.576,9726.0
2020-05-27 09:55:00,128.72,129.11,128.72,128.96,6702.0,114.7989,115.1467,114.7989,115.013,6702.0
2020-05-27 10:00:00,128.83,129.26,128.68,129.24,11956.0,114.897,115.2805,114.7632,115.2627,11956.0
2020-05-27 10:05:00,129.25,129.44,129.02,129.17,10655.0,115.2716,115.441,115.0665,115.2002,10655.0
2020-05-27 10:10:00,129.05,130.14,129.05,130.04,42713.0,115.0932,116.0653,115.0932,115.9762,42713.0
2020-05-27 10:15:00,130.04,130.08,129.79,129.8,11074.0,115.9762,116.0118,115.7532,115.7621,11074.0
2020-05-27 10:20:00,129.83,130.05,129.61,130.05,5480.0,115.7889,115.9851,115.5927,115.9851,5480.0
2020-05-27 10:25:00,130.04,130.32,129.84,130.14,8390.0,115.9762,116.2259,115.7978,116.0653,8390.0
2020-05-27 10:30:00,130.07,130.07,129.63,129.85,7142.0,116.0029,116.0029,115.6105,115.8067,7142.0
2020-05-27 10:35:00,129.9,130.04,129.83,130.01,4804.0,115.8513,115.9762,115.7889,115.9494,4804.0
2020-05-27 10:40:00,130.01,130.27,129.96,130.13,6597.0,115.9494,116.1813,115.9048,116.0564,6597.0
2020-05-27 10:45:00,130.01,130.28,129.9,129.9,8116.0,115.9494,116.1902,115.8513,115.8513,8116.0
2020-05-27 10:50:00,129.98,130.92,129.86,130.8,24504.0,115.9226,116.761,115.8156,116.654,24504.0
2020-05-27 10:55:00,130.92,130.92,130.45,130.88,6751.0,116.761,116.761,116.3418,116.7253,6751.0
2020-05-27 11:00:00,130.79,130.8,130.42,130.52,10174.0,116.645,116.654,116.3151,116.4042,10174.0
2020-05-27 11:05:00,130.6,130.79,130.53,130.68,6076.0,116.4756,116.645,116.4132,116.5469,6076.0
2020-05-27 11:10:00,130.63,130.82,130.44,130.65,6554.0,116.5023,116.6718,116.3329,116.5202,6554.0
2020-05-27 11:15:00,130.69,131.25,130.55,131.02,7990.0,116.5559,117.0553,116.431,116.8502,7990.0
2020-05-27 11:20:00,131.08,131.39,131.07,131.37,7015.0,116.9037,117.1802,116.8948,117.1623,7015.0
2020-05-27 11:25:00,131.39,131.4,131.02,131.11,9662.0,117.1802,117.1891,116.8502,116.9304,9662.0
2020-05-27 11:30:00,131.16,131.35,131.15,131.29,4685.0,116.975,117.1445,116.9661,117.091,4685.0
2020-05-27 11:35:00,131.28,131.39,130.87,131.13,9341.0,117.082,117.1802,116.7164,116.9483,9341.0
2020-05-27 11:40:00,131.14,131.47,131.09,131.35,12747.0,116.9572,117.2515,116.9126,117.1445,12747.0
2020-05-27 11:45:00,131.3,131.73,131.29,131.73,14048.0,117.0999,117.4834,117.091,117.4834,14048.0
2020-05-27 11:50:00,131.66,131.99,131.55,131.97,7348.0,117.421,117.7153,117.3228,117.6974,7348.0
2020-05-27 11:55:00,131.97,132.23,131.97,132.16,11115.0,117.6974,117.9293,117.6974,117.8669,11115.0
2020-05-27 12:00:00,132.14,132.41,132.13,132.24,12301.0,117.849,118.0898,117.8401,117.9382,12301.0
2020-05-27 12:05:00,132.18,132.25,132.0,132.18,13148.0,117.8847,117.9471,117.7242,117.8847,13148.0
2020-05-27 12:10:00,132.15,132.15,132.0,132.06,6252.0,117.858,117.858,117.7242,117.7777,6252.0
2020-05-27 12:15:00,132.04,132.23,132.0,132.19,6887.0,117.7599,117.9293,117.7242,117.8936,6887.0
2020-05-27 12:20:00,132.21,132.24,132.0,132.06,5160.0,117.9115,117.9382,117.7242,117.7777,5160.0
2020-05-27 12:25:00,132.09,132.15,131.63,131.65,16596.0,117.8044,117.858,117.3942,117.412,16596.0
2020-05-27 12:30:00,131.66,131.67,131.51,131.65,9023.0,117.421,117.4299,117.2872,117.412,9023.0
2020-05-27 12:35:00,131.64,131.66,131.45,131.61,6634.0,117.4031,117.421,117.2337,117.3764,6634.0
2020-05-27 12:40:00,131.57,131.82,131.5,131.82,3137.0,117.3407,117.5636,117.2783,117.5636,3137.0
2020-05-27 12:45:00,131.86,132.06,131.83,131.98,7403.0,117.5993,117.7777,117.5726,117.7063,7403.0
2020-05-27 12:50:00,131.97,131.98,131.89,131.96,13692.0,117.6974,117.7063,117.6261,117.6885,13692.0
2020-05-27 12:55:00,131.93,132.24,131.9,132.17,6892.0,117.6618,117.9382,117.635,117.8758,6892.0
2020-05-27 13:00:00,132.12,132.24,132.0,132.19,14910.0,117.8312,117.9382,117.7242,117.8936,14910.0
2020-05-27 13:05:00,132.16,132.24,132.14,132.17,4739.0,117.8669,117.9382,117.849,117.8758,4739.0
2020-05-27 13:10:00,132.22,132.23,131.78,131.78,5273.0,117.9204,117.9293,117.528,117.528,5273.0
2020-05-27 13:15:00,131.87,132.04,131.87,132.0,5188.0,117.6082,117.7599,117.6082,117.7242,5188.0
2020-05-27 13:20:00,132.04,132.14,131.99,132.1,6577.0,117.7599,117.849,117.7153,117.8134,6577.0
2020-05-27 13:25:00,132.12,132.17,131.83,131.83,4601.0,117.8312,117.8758,117.5726,117.5726,4601.0
2020-05-27 13:30:00,131.81,131.84,131.61,131.81,13185.0,117.5547,117.5815,117.3764,117.5547,13185.0
2020-05-27 13:35:00,131.88,132.37,131.88,132.34,22443.0,117.6172,118.0542,117.6172,118.0274,22443.0
2020-05-27 13:40:00,132.33,132.38,132.07,132.21,8228.0,118.0185,118.0631,117.7866,117.9115,8228.0
2020-05-27 13:45:00,132.2,132.35,132.14,132.14,6994.0,117.9026,118.0363,117.849,117.849,6994.0
2020-05-27 13:50:00,132.14,132.24,132.12,132.22,7005.0,117.849,117.9382,117.8312,117.9204,7005.0
2020-05-27 13:55:00,132.21,132.27,131.98,131.98,7228.0,117.9115,117.965,117.7063,117.7063,7228.0
2020-05-27 14:00:00,132.01,132.31,131.99,132.2,10484.0,117.7331,118.0007,117.7153,117.9026,10484.0
2020-05-27 14:05:00,132.17,132.37,132.09,132.37,7948.0,117.8758,118.0542,117.8044,118.0542,7948.0
2020-05-27 14:10:00,132.37,132.45,132.34,132.38,7269.0,118.0542,118.1255,118.0274,118.0631,7269.0
2020-05-27 14:15:00,132.39,132.62,132.39,132.59,7826.0,118.072,118.2771,118.072,118.2504,7826.0
2020-05-27 14:20:00,132.6,132.6,132.25,132.3,6263.0,118.2593,118.2593,117.9471,117.9917,6263.0
2020-05-27 14:25:00,132.28,132.42,132.28,132.4,4454.0,117.9739,118.0988,117.9739,118.0809,4454.0
2020-05-27 14:30:00,132.43,132.51,132.34,132.49,4465.0,118.1077,118.179,118.0274,118.1612,4465.0
2020-05-27 14:35:00,132.51,132.53,132.38,132.41,6188.0,118.179,118.1969,118.0631,118.0898,6188.0
2020-05-27 14:40:00,132.42,132.45,132.36,132.44,5386.0,118.0988,118.1255,118.0452,118.1166,5386.0
2020-05-27 14:45:00,132.4,132.47,132.12,132.18,8287.0,118.0809,118.1434,117.8312,117.8847,8287.0
2020-05-27 14:50:00,132.17,132.26,132.09,132.15,8383.0,117.8758,117.9561,117.8044,117.858,8383.0
2020-05-27 14:55:00,132.2,132.38,132.19,132.33,6944.0,117.9026,118.0631,117.8936,118.0185,6944.0
2020-05-27 15:00:00,132.31,132.4,132.28,132.38,12639.0,118.0007,118.0809,117.9739,118.0631,12639.0
2020-05-27 15:05:00,132.4,132.6,132.33,132.47,12573.0,118.0809,118.2593,118.0185,118.1434,12573.0
2020-05-27 15:10:00,132.48,132.54,132.34,132.35,10362.0,118.1523,118.2058,118.0274,118.0363,10362.0
2020-05-27 15:15:00,132.3,132.43,132.29,132.39,10401.0,117.9917,118.1077,117.9828,118.072,10401.0
2020-05-27 15:20:00,132.42,132.47,132.38,132.43,7132.0,118.0988,118.1434,118.0631,118.1077,7132.0
2020-05-27 15:25:00,132.43,132.44,132.32,132.38,8882.0,118.1077,118.1166,118.0096,118.0631,8882.0
2020-05-27 15:30:00,132.36,132.43,132.23,132.23,17108.0,118.0452,118.1077,117.9293,117.9293,17108.0
2020-05-27 15:35:00,132.23,132.35,132.05,132.28,13230.0,117.9293,118.0363,117.7688,117.9739,13230.0
2020-05-27 15:40:00,132.3,132.51,132.29,132.48,17204.0,117.9917,118.179,117.9828,118.1523,17204.0
2020-05-27 15:45:00,132.49,132.83,132.48,132.8,25174.0,118.1612,118.4644,118.1523,118.4377,25174.0
2020-05-27 15:50:00,132.83,133.26,132.76,133.18,51458.0,118.4644,118.8479,118.402,118.7766,51458.0
2020-05-27 15:55:00,133.17,133.17,132.8,133.06,65032.0,118.7676,118.7676,118.4377,118.6695,65032.0
2020-05-28 09:30:00,134.9,135.45,133.95,134.14,28943.0,120.3105,120.8011,119.4633,119.6327,28943.0
2020-05-28 09:35:00,134.15,134.83,133.9,134.14,8316.0,119.6417,120.2481,119.4187,119.6327,8316.0
2020-05-28 09:40:00,133.89,134.33,133.81,134.28,19527.0,119.4098,119.8022,119.3384,119.7576,19527.0
2020-05-28 09:45:00,134.34,134.36,133.81,134.1,8725.0,119.8111,119.8289,119.3384,119.5971,8725.0
2020-05-28 09:50:00,134.16,134.5,133.92,134.5,9730.0,119.6506,119.9538,119.4365,119.9538,9730.0
2020-05-28 09:55:00,134.58,134.59,133.8,133.8,6930.0,120.0252,120.0341,119.3295,119.3295,6930.0
2020-05-28 10:00:00,133.73,134.24,133.58,134.05,22545.0,119.2671,119.7219,119.1333,119.5525,22545.0
2020-05-28 10:05:00,134.06,134.76,133.88,134.68,14131.0,119.5614,120.1857,119.4009,120.1143,14131.0
2020-05-28 10:10:00,134.68,135.15,134.66,134.71,7422.0,120.1143,120.5335,120.0965,120.1411,7422.0
2020-05-28 10:15:00,134.84,134.95,134.4,134.44,11370.0,120.257,120.3551,119.8646,119.9003,11370.0
2020-05-28 10:20:00,134.52,134.89,134.45,134.71,15717.0,119.9716,120.3016,119.9092,120.1411,15717.0
2020-05-28 10:25:00,134.78,135.02,134.78,134.9,5854.0,120.2035,120.4176,120.2035,120.3105,5854.0
2020-05-28 10:30:00,134.87,135.14,134.73,135.13,9483.0,120.2838,120.5246,120.1589,120.5157,9483.0
2020-05-28 10:35:00,135.17,135.33,135.15,135.33,8151.0,120.5513,120.694,120.5335,120.694,8151.0
2020-05-28 10:40:00,135.32,135.41,135.02,135.1,6781.0,120.6851,120.7654,120.4176,120.4889,6781.0
2020-05-28 10:45:00,135.16,135.5,135.14,135.39,5656.0,120.5424,120.8457,120.5246,120.7476,5656.0
2020-05-28 10:50:00,135.36,135.55,135.29,135.36,7495.0,120.7208,120.8902,120.6584,120.7208,7495.0
2020-05-28 10:55:00,135.31,135.42,135.29,135.34,4658.0,120.6762,120.7743,120.6584,120.703,4658.0
2020-05-28 11:00:00,135.34,135.65,135.34,135.4,7001.0,120.703,120.9794,120.703,120.7565,7001.0
2020-05-28 11:05:00,135.43,135.62,134.96,134.96,9556.0,120.7832,120.9527,120.3641,120.3641,9556.0
2020-05-28 11:10:00,134.91,135.1,134.87,135.03,8993.0,120.3195,120.4889,120.2838,120.4265,8993.0
2020-05-28 11:15:00,134.98,135.01,134.54,134.56,9001.0,120.3819,120.4086,119.9895,120.0073,9001.0
2020-05-28 11:20:00,134.5,134.58,134.01,134.35,48914.0,119.9538,120.0252,119.5168,119.82,48914.0
2020-05-28 11:25:00,134.3,134.4,134.13,134.35,6088.0,119.7754,119.8646,119.6238,119.82,6088.0
2020-05-28 11:30:00,134.4,134.53,134.32,134.48,6415.0,119.8646,119.9806,119.7933,119.936,6415.0
2020-05-28 11:35:00,134.58,134.77,134.44,134.51,8778.0,120.0252,120.1946,119.9003,119.9627,8778.0
2020-05-28 11:40:00,134.39,134.5,134.24,134.49,5085.0,119.8557,119.9538,119.7219,119.9449,5085.0
2020-05-28 11:45:00,134.4,134.51,134.37,134.38,7785.0,119.8646,119.9627,119.8379,119.8468,7785.0
2020-05-28 11:50:00,134.33,134.33,134.13,134.18,5921.0,119.8022,119.8022,119.6238,119.6684,5921.0
2020-05-28 11:55:00,134.17,134.33,134.09,134.22,3935.0,119.6595,119.8022,119.5881,119.7041,3935.0
2020-05-28 12:00:00,134.21,134.29,134.09,134.29,4500.0,119.6952,119.7665,119.5881,119.7665,4500.0
2020-05-28 12:05:00,134.31,134.53,134.31,134.53,3164.0,119.7844,119.9806,119.7844,119.9806,3164.0
2020-05-28 12:10:00,134.47,134.66,134.46,134.62,5004.0,119.927,120.0965,119.9181,120.0608,5004.0
2020-05-28 12:15:00,134.56,134.73,134.46,134.66,4204.0,120.0073,120.1589,119.9181,120.0965,4204.0
2020-05-28 12:20:00,134.64,134.76,134.61,134.63,3863.0,120.0787,120.1857,120.0519,120.0697,3863.0
2020-05-28 12:25:00,134.63,134.82,134.62,134.8,4959.0,120.0697,120.2392,120.0608,120.2214,4959.0
2020-05-28 12:30:00,134.81,134.83,134.64,134.83,2696.0,120.2303,120.2481,120.0787,120.2481,2696.0
2020-05-28 12:35:00,134.81,135.06,134.8,135.01,4293.0,120.2303,120.4532,120.2214,120.4086,4293.0
2020-05-28 12:40:00,135.07,135.11,134.93,134.97,4627.0,120.4622,120.4978,120.3373,120.373,4627.0
2020-05-28 12:45:00,134.91,135.18,134.9,135.15,3591.0,120.3195,120.5603,120.3105,120.5335,3591.0
2020-05-28 12:50:00,135.16,135.3,135.1,135.26,4339.0,120.5424,120.6673,120.4889,120.6316,4339.0
2020-05-28 12:55:00,135.23,135.24,135.14,135.19,5522.0,120.6049,120.6138,120.5246,120.5692,5522.0
2020-05-28 13:00:00,135.16,135.47,135.12,135.44,8765.0,120.5424,120.8189,120.5068,120.7921,8765.0
2020-05-28 13:05:00,135.42,135.43,135.2,135.24,3862.0,120.7743,120.7832,120.5781,120.6138,3862.0
2020-05-28 13:10:00,135.2,135.36,135.16,135.36,3713.0,120.5781,120.7208,120.5424,120.7208,3713.0
2020-05-28 13:15:00,135.3,135.32,135.2,135.31,4789.0,120.6673,120.6851,120.5781,120.6762,4789.0
2020-05-28 13:20:00,135.31,135.31,135.05,135.16,4951.0,120.6762,120.6762,120.4443,120.5424,4951.0
2020-05-28 13:25:00,135.18,135.4,135.13,135.4,4388.0,120.5603,120.7565,120.5157,120.7565,4388.0
2020-05-28 13:30:00,135.42,135.46,135.05,135.05,5642.0,120.7743,120.81,120.4443,120.4443,5642.0
2020-05-28 13:35:00,135.07,135.37,135.07,135.37,2857.0,120.4622,120.7297,120.4622,120.7297,2857.0
2020-05-28 13:40:00,135.38,135.48,135.22,135.44,6167.0,120.7386,120.8278,120.5959,120.7921,6167.0
2020-05-28 13:45:00,135.55,135.55,135.32,135.32,4311.0,120.8902,120.8902,120.6851,120.6851,4311.0
2020-05-28 13:50:00,135.32,135.32,135.21,135.22,3898.0,120.6851,120.6851,120.587,120.5959,3898.0
2020-05-28 13:55:00,135.27,135.37,135.2,135.26,4500.0,120.6405,120.7297,120.5781,120.6316,4500.0
2020-05-28 14:00:00,135.3,135.35,135.24,135.28,4434.0,120.6673,120.7119,120.6138,120.6494,4434.0
2020-05-28 14:05:00,135.24,135.48,135.24,135.39,6407.0,120.6138,120.8278,120.6138,120.7476,6407.0
2020-05-28 14:10:00,135.39,135.41,135.1,135.21,4318.0,120.7476,120.7654,120.4889,120.587,4318.0
2020-05-28 14:15:00,135.25,135.54,135.25,135.42,5715.0,120.6227,120.8813,120.6227,120.7743,5715.0
2020-05-28 14:20:00,135.4,135.45,135.28,135.44,7973.0,120.7565,120.8011,120.6494,120.7921,7973.0
2020-05-28 14:25:00,135.44,135.5,135.19,135.26,9688.0,120.7921,120.8457,120.5692,120.6316,9688.0
2020-05-28 14:30:00,135.27,135.37,135.08,135.19,9052.0,120.6405,120.7297,120.4711,120.5692,9052.0
2020-05-28 14:35:00,135.18,135.24,134.93,134.99,8498.0,120.5603,120.6138,120.3373,120.3908,8498.0
2020-05-28 14:40:00,135.02,135.17,134.95,134.95,8371.0,120.4176,120.5513,120.3551,120.3551,8371.0
2020-05-28 14:45:00,134.95,135.21,134.95,135.21,7575.0,120.3551,120.587,120.3551,120.587,7575.0
2020-05-28 14:50:00,135.21,135.24,135.02,135.11,6478.0,120.587,120.6138,120.4176,120.4978,6478.0
2020-05-28 14:55:00,135.09,135.17,135.05,135.13,5724.0,120.48,120.5513,120.4443,120.5157,5724.0
2020-05-28 15:00:00,135.15,135.28,135.15,135.27,7443.0,120.5335,120.6494,120.5335,120.6405,7443.0
2020-05-28 15:05:00,135.31,135.32,135.17,135.2,8389.0,120.6762,120.6851,120.5513,120.5781,8389.0
2020-05-28 15:10:00,135.17,135.39,135.14,135.28,8316.0,120.5513,120.7476,120.5246,120.6494,8316.0
2020-05-28 15:15:00,135.28,135.34,135.02,135.06,14198.0,120.6494,120.703,120.4176,120.4532,14198.0
2020-05-28 15:20:00,135.09,135.39,135.01,135.35,16375.0,120.48,120.7476,120.4086,120.7119,16375.0
2020-05-28 15:25:00,135.33,135.49,135.17,135.17,12265.0,120.694,120.8367,120.5513,120.5513,12265.0
2020-05-28 15:30:00,135.24,135.4,135.17,135.39,12938.0,120.6138,120.7565,120.5513,120.7476,12938.0
2020-05-28 15:35:00,135.39,135.8,135.39,135.68,27177.0,120.7476,121.1132,120.7476,121.0062,27177.0
2020-05-28 15:40:00,135.68,135.8,135.59,135.77,17895.0,121.0062,121.1132,120.9259,121.0865,17895.0
2020-05-28 15:45:00,135.77,135.9,135.63,135.64,36105.0,121.0865,121.2024,120.9616,120.9705,36105.0
2020-05-28 15:50:00,135.63,135.92,135.43,135.81,56702.0,120.9616,121.2202,120.7832,121.1221,56702.0
2020-05-28 15:55:00,135.84,136.18,135.82,136.02,143435.0,121.1489,121.4521,121.131,121.3094,143435.0
2020-05-29 09:30:00,135.56,135.86,135.0,135.27,14077.0,120.8992,121.1667,120.3997,120.6405,14077.0
2020-05-29 09:35:00,135.52,135.52,134.43,134.66,12023.0,120.8635,120.8635,119.8914,120.0965,12023.0
2020-05-29 09:40:00,134.66,134.73,134.09,134.23,13298.0,120.0965,120.1589,119.5881,119.713,13298.0
2020-05-29 09:45:00,134.41,134.77,134.24,134.59,10430.0,119.8735,120.1946,119.7219,120.0341,10430.0
2020-05-29 09:50:00,134.52,135.12,134.52,135.12,5800.0,119.9716,120.5068,119.9716,120.5068,5800.0
2020-05-29 09:55:00,135.14,135.52,134.98,135.23,7476.0,120.5246,120.8635,120.3819,120.6049,7476.0
2020-05-29 10:00:00,135.34,135.96,135.2,135.87,7809.0,120.703,121.2559,120.5781,121.1756,7809.0
2020-05-29 10:05:00,136.01,136.07,135.67,135.83,6429.0,121.3005,121.354,120.9973,121.14,6429.0
2020-05-29 10:10:00,135.85,136.01,135.54,135.54,7435.0,121.1578,121.3005,120.8813,120.8813,7435.0
2020-05-29 10:15:00,135.47,135.63,135.06,135.25,8184.0,120.8189,120.9616,120.4532,120.6227,8184.0
2020-05-29 10:20:00,135.23,135.28,134.82,135.19,6580.0,120.6049,120.6494,120.2392,120.5692,6580.0
2020-05-29 10:25:00,135.32,135.42,134.82,134.93,3843.0,120.6851,120.7743,120.2392,120.3373,3843.0
2020-05-29 10:30:00,135.04,135.42,135.0,135.31,9464.0,120.4354,120.7743,120.3997,120.6762,9464.0
2020-05-29 10:35:00,135.34,135.35,135.03,135.11,7859.0,120.703,120.7119,120.4265,120.4978,7859.0
2020-05-29 10:40:00,135.02,135.18,134.97,135.1,4600.0,120.4176,120.5603,120.373,120.4889,4600.0
2020-05-29 10:45:00,135.05,135.19,134.71,134.71,5241.0,120.4443,120.5692,120.1411,120.1411,5241.0
2020-05-29 10:50:00,134.74,135.01,134.66,135.01,8126.0,120.1678,120.4086,120.0965,120.4086,8126.0
2020-05-29 10:55:00,134.98,135.04,134.77,134.78,6728.0,120.3819,120.4354,120.1946,120.2035,6728.0
2020-05-29 11:00:00,134.81,134.87,134.42,134.63,7908.0,120.2303,120.2838,119.8825,120.0697,7908.0
2020-05-29 11:05:00,134.66,134.76,134.53,134.55,5707.0,120.0965,120.1857,119.9806,119.9984,5707.0
2020-05-29 11:10:00,134.63,134.83,134.59,134.8,7423.0,120.0697,120.2481,120.0341,120.2214,7423.0
2020-05-29 11:15:00,134.85,134.9,134.71,134.86,7307.0,120.266,120.3105,120.1411,120.2749,7307.0
2020-05-29 11:20:00,134.95,135.14,134.95,135.14,4528.0,120.3551,120.5246,120.3551,120.5246,4528.0
2020-05-29 11:25:00,135.08,135.11,134.97,134.97,6353.0,120.4711,120.4978,120.373,120.373,6353.0
2020-05-29 11:30:00,134.95,135.02,134.74,134.78,6508.0,120.3551,120.4176,120.1678,120.2035,6508.0
2020-05-29 11:35:00,134.77,134.89,134.66,134.81,4612.0,120.1946,120.3016,120.0965,120.2303,4612.0
2020-05-29 11:40:00,134.77,134.77,134.43,134.48,6807.0,120.1946,120.1946,119.8914,119.936,6807.0
2020-05-29 11:45:00,134.52,134.65,134.37,134.53,7165.0,119.9716,120.0876,119.8379,119.9806,7165.0
2020-05-29 11:50:00,134.53,134.61,134.45,134.58,4611.0,119.9806,120.0519,119.9092,120.0252,4611.0
2020-05-29 11:55:00,134.58,134.77,134.55,134.59,6181.0,120.0252,120.1946,119.9984,120.0341,6181.0
2020-05-29 12:00:00,134.67,134.72,134.59,134.69,4376.0,120.1054,120.15,120.0341,120.1233,4376.0
2020-05-29 12:05:00,134.66,134.72,134.62,134.66,3841.0,120.0965,120.15,120.0608,120.0965,3841.0
2020-05-29 12:10:00,134.65,134.8,134.63,134.71,5252.0,120.0876,120.2214,120.0697,120.1411,5252.0
2020-05-29 12:15:00,134.66,134.69,134.51,134.57,3291.0,120.0965,120.1233,119.9627,120.0162,3291.0
2020-05-29 12:20:00,134.6,134.71,134.59,134.67,3101.0,120.043,120.1411,120.0341,120.1054,3101.0
2020-05-29 12:25:00,134.64,134.85,134.6,134.79,7348.0,120.0787,120.266,120.043,120.2124,7348.0
2020-05-29 12:30:00,134.78,134.82,134.63,134.64,2811.0,120.2035,120.2392,120.0697,120.0787,2811.0
2020-05-29 12:35:00,134.65,134.96,134.65,134.96,3359.0,120.0876,120.3641,120.0876,120.3641,3359.0
2020-05-29 12:40:00,134.97,135.01,134.84,134.91,4604.0,120.373,120.4086,120.257,120.3195,4604.0
2020-05-29 12:45:00,134.95,134.95,134.74,134.74,2515.0,120.3551,120.3551,120.1678,120.1678,2515.0
2020-05-29 12:50:00,134.75,134.76,134.35,134.51,6601.0,120.1768,120.1857,119.82,119.9627,6601.0
2020-05-29 12:55:00,134.58,134.98,134.54,134.83,5241.0,120.0252,120.3819,119.9895,120.2481,5241.0
2020-05-29 13:00:00,134.76,134.8,134.65,134.65,3559.0,120.1857,120.2214,120.0876,120.0876,3559.0
2020-05-29 13:05:00,134.61,134.69,134.26,134.3,9903.0,120.0519,120.1233,119.7398,119.7754,9903.0
2020-05-29 13:10:00,134.29,134.68,134.27,134.61,4682.0,119.7665,120.1143,119.7487,120.0519,4682.0
2020-05-29 13:15:00,134.67,134.73,134.54,134.55,2966.0,120.1054,120.1589,119.9895,119.9984,2966.0
2020-05-29 13:20:00,134.55,134.77,134.42,134.74,4133.0,119.9984,120.1946,119.8825,120.1678,4133.0
2020-05-29 13:25:00,134.7,134.76,134.61,134.63,2748.0,120.1322,120.1857,120.0519,120.0697,2748.0
2020-05-29 13:30:00,134.65,134.72,134.57,134.57,2867.0,120.0876,120.15,120.0162,120.0162,2867.0
2020-05-29 13:35:00,134.51,134.53,134.3,134.4,2862.0,119.9627,119.9806,119.7754,119.8646,2862.0
2020-05-29 13:40:00,134.32,134.47,134.32,134.38,3641.0,119.7933,119.927,119.7933,119.8468,3641.0
2020-05-29 13:45:00,134.43,134.56,134.42,134.46,5327.0,119.8914,120.0073,119.8825,119.9181,5327.0
2020-05-29 13:50:00,134.43,134.43,134.12,134.36,4854.0,119.8914,119.8914,119.6149,119.8289,4854.0
2020-05-29 13:55:00,134.36,134.4,134.26,134.35,6127.0,119.8289,119.8646,119.7398,119.82,6127.0
2020-05-29 14:00:00,134.32,134.39,134.13,134.15,5387.0,119.7933,119.8557,119.6238,119.6417,5387.0
2020-05-29 14:05:00,134.11,134.63,134.03,134.63,6628.0,119.606,120.0697,119.5346,120.0697,6628.0
2020-05-29 14:10:00,134.63,134.68,134.31,134.31,5491.0,120.0697,120.1143,119.7844,119.7844,5491.0
2020-05-29 14:15:00,134.36,134.4,134.24,134.36,6320.0,119.8289,119.8646,119.7219,119.8289,6320.0
2020-05-29 14:20:00,134.33,134.59,134.2,134.54,4961.0,119.8022,120.0341,119.6863,119.9895,4961.0
2020-05-29 14:25:00,134.52,134.69,134.44,134.66,5518.0,119.9716,120.1233,119.9003,120.0965,5518.0
2020-05-29 14:30:00,134.63,134.96,134.6,134.91,3624.0,120.0697,120.3641,120.043,120.3195,3624.0
2020-05-29 14:35:00,134.86,134.99,134.85,134.89,4959.0,120.2749,120.3908,120.266,120.3016,4959.0
2020-05-29 14:40:00,134.94,135.02,134.74,134.78,3200.0,120.3462,120.4176,120.1678,120.2035,3200.0
2020-05-29 14:45:00,134.84,134.84,134.63,134.64,4021.0,120.257,120.257,120.0697,120.0787,4021.0
2020-05-29 14:50:00,134.41,134.46,133.94,134.04,13050.0,119.8735,119.9181,119.4544,119.5436,13050.0
2020-05-29 14:55:00,134.06,134.9,133.86,134.81,17195.0,119.5614,120.3105,119.383,120.2303,17195.0
2020-05-29 15:00:00,134.77,135.68,134.73,135.68,11473.0,120.1946,121.0062,120.1589,121.0062,11473.0
2020-05-29 15:05:00,135.6,135.85,135.57,135.62,10796.0,120.9348,121.1578,120.9081,120.9527,10796.0
2020-05-29 15:10:00,135.62,135.64,135.31,135.33,15253.0,120.9527,120.9705,120.6762,120.694,15253.0
2020-05-29 15:15:00,135.41,135.41,135.08,135.28,9668.0,120.7654,120.7654,120.4711,120.6494,9668.0
2020-05-29 15:20:00,135.34,135.43,135.22,135.37,8750.0,120.703,120.7832,120.5959,120.7297,8750.0
2020-05-29 15:25:00,135.35,135.45,135.26,135.37,7718.0,120.7119,120.8011,120.6316,120.7297,7718.0
2020-05-29 15:30:00,135.38,135.77,135.37,135.49,8349.0,120.7386,121.0865,120.7297,120.8367,8349.0
2020-05-29 15:35:00,135.5,135.57,135.33,135.57,15925.0,120.8457,120.9081,120.694,120.9081,15925.0
2020-05-29 15:40:00,135.56,135.6,135.42,135.51,23021.0,120.8992,120.9348,120.7743,120.8546,23021.0
2020-05-29 15:45:00,135.51,135.73,135.43,135.72,13867.0,120.8546,121.0508,120.7832,121.0419,13867.0
2020-05-29 15:50:00,135.64,136.23,134.74,136.22,68251.0,120.9705,121.4967,120.1678,121.4878,68251.0
2020-05-29 15:55:00,136.16,136.94,135.56,135.56,113861.0,121.4343,122.1299,120.8992,120.8992,113861.0
2020-06-01 09:30:00,135.87,136.58,135.87,136.34,22126.0,121.1756,121.8089,121.1756,121.5948,22126.0
2020-06-01 09:35:00,136.17,136.48,135.92,135.93,6317.0,121.4432,121.7197,121.2202,121.2292,6317.0
2020-06-01 09:40:00,136.09,136.44,136.09,136.23,6741.0,121.3718,121.684,121.3718,121.4967,6741.0
2020-06-01 09:45:00,136.15,136.16,135.57,135.59,3309.0,121.4254,121.4343,120.9081,120.9259,3309.0
2020-06-01 09:50:00,135.63,135.63,135.14,135.14,6172.0,120.9616,120.9616,120.5246,120.5246,6172.0
2020-06-01 09:55:00,135.12,135.32,135.09,135.32,8149.0,120.5068,120.6851,120.48,120.6851,8149.0
2020-06-01 10:00:00,135.34,135.66,135.0,135.03,6694.0,120.703,120.9884,120.3997,120.4265,6694.0
2020-06-01 10:05:00,135.01,135.1,134.89,134.95,3500.0,120.4086,120.4889,120.3016,120.3551,3500.0
2020-06-01 10:10:00,134.89,135.01,134.82,134.99,3860.0,120.3016,120.4086,120.2392,120.3908,3860.0
2020-06-01 10:15:00,134.89,135.33,134.89,135.21,3208.0,120.3016,120.694,120.3016,120.587,3208.0
2020-06-01 10:20:00,135.31,135.34,135.08,135.26,4551.0,120.6762,120.703,120.4711,120.6316,4551.0
2020-06-01 10:25:00,135.23,135.39,135.13,135.3,7195.0,120.6049,120.7476,120.5157,120.6673,7195.0
2020-06-01 10:30:00,135.3,135.41,135.16,135.2,4447.0,120.6673,120.7654,120.5424,120.5781,4447.0
2020-06-01 10:35:00,135.17,135.17,134.95,134.98,3405.0,120.5513,120.5513,120.3551,120.3819,3405.0
2020-06-01 10:40:00,134.95,135.03,134.9,134.97,3394.0,120.3551,120.4265,120.3105,120.373,3394.0
2020-06-01 10:45:00,134.93,135.19,134.88,135.15,3164.0,120.3373,120.5692,120.2927,120.5335,3164.0
2020-06-01 10:50:00,135.19,135.26,135.13,135.13,4840.0,120.5692,120.6316,120.5157,120.5157,4840.0
2020-06-01 10:55:00,135.18,135.3,135.17,135.27,4948.0,120.5603,120.6673,120.5513,120.6405,4948.0
2020-06-01 11:00:00,135.28,135.6,135.28,135.6,7686.0,120.6494,120.9348,120.6494,120.9348,7686.0
2020-06-01 11:05:00,135.58,135.79,135.57,135.57,5121.0,120.917,121.1043,120.9081,120.9081,5121.0
2020-06-01 11:10:00,135.57,135.62,135.04,135.15,8027.0,120.9081,120.9527,120.4354,120.5335,8027.0
2020-06-01 11:15:00,135.21,135.21,135.01,135.01,4710.0,120.587,120.587,120.4086,120.4086,4710.0
2020-06-01 11:20:00,135.03,135.23,134.89,135.06,5142.0,120.4265,120.6049,120.3016,120.4532,5142.0
2020-06-01 11:25:00,135.03,135.28,135.03,135.28,3433.0,120.4265,120.6494,120.4265,120.6494,3433.0
2020-06-01 11:30:00,135.3,135.48,135.29,135.42,7236.0,120.6673,120.8278,120.6584,120.7743,7236.0
2020-06-01 11:35:00,135.36,135.81,135.34,135.81,3753.0,120.7208,121.1221,120.703,121.1221,3753.0
2020-06-01 11:40:00,135.78,136.0,135.77,135.86,6389.0,121.0954,121.2916,121.0865,121.1667,6389.0
2020-06-01 11:45:00,135.86,135.94,135.66,135.76,5490.0,121.1667,121.2381,120.9884,121.0775,5490.0
2020-06-01 11:50:00,135.81,135.86,135.76,135.76,1900.0,121.1221,121.1667,121.0775,121.0775,1900.0
2020-06-01 11:55:00,135.77,135.77,135.5,135.61,2372.0,121.0865,121.0865,120.8457,120.9438,2372.0
2020-06-01 12:00:00,135.59,135.69,135.55,135.69,3800.0,120.9259,121.0151,120.8902,121.0151,3800.0
2020-06-01 12:05:00,135.77,135.85,135.71,135.8,3434.0,121.0865,121.1578,121.0329,121.1132,3434.0
2020-06-01 12:10:00,135.84,135.88,135.74,135.74,4320.0,121.1489,121.1846,121.0597,121.0597,4320.0
2020-06-01 12:15:00,135.73,135.92,135.68,135.92,2020.0,121.0508,121.2202,121.0062,121.2202,2020.0
2020-06-01 12:20:00,135.85,136.07,135.85,136.07,4992.0,121.1578,121.354,121.1578,121.354,4992.0
2020-06-01 12:25:00,136.08,136.21,135.99,136.07,4642.0,121.3629,121.4789,121.2827,121.354,4642.0
2020-06-01 12:30:00,136.09,136.09,135.91,136.0,4701.0,121.3718,121.3718,121.2113,121.2916,4701.0
2020-06-01 12:35:00,136.01,136.2,136.01,136.08,3129.0,121.3005,121.47,121.3005,121.3629,3129.0
2020-06-01 12:40:00,136.09,136.32,136.08,136.26,4512.0,121.3718,121.577,121.3629,121.5235,4512.0
2020-06-01 12:45:00,136.27,136.29,136.19,136.24,3600.0,121.5324,121.5502,121.461,121.5056,3600.0
2020-06-01 12:50:00,136.19,136.51,136.15,136.46,4740.0,121.461,121.7464,121.4254,121.7018,4740.0
2020-06-01 12:55:00,136.45,136.52,136.39,136.41,6444.0,121.6929,121.7553,121.6394,121.6572,6444.0
2020-06-01 13:00:00,136.39,136.44,136.23,136.37,5016.0,121.6394,121.684,121.4967,121.6216,5016.0
2020-06-01 13:05:00,136.37,136.42,136.31,136.34,3100.0,121.6216,121.6662,121.5681,121.5948,3100.0
2020-06-01 13:10:00,136.3,136.44,136.3,136.37,3469.0,121.5591,121.684,121.5591,121.6216,3469.0
2020-06-01 13:15:00,136.43,136.48,136.34,136.35,4138.0,121.6751,121.7197,121.5948,121.6037,4138.0
2020-06-01 13:20:00,136.33,136.55,136.3,136.5,2810.0,121.5859,121.7821,121.5591,121.7375,2810.0
2020-06-01 13:25:00,136.57,136.66,136.43,136.53,6476.0,121.7999,121.8802,121.6751,121.7643,6476.0
2020-06-01 13:30:00,136.57,136.58,136.48,136.55,2438.0,121.7999,121.8089,121.7197,121.7821,2438.0
2020-06-01 13:35:00,136.6,136.66,136.56,136.66,2804.0,121.8267,121.8802,121.791,121.8802,2804.0
2020-06-01 13:40:00,136.68,136.82,136.61,136.69,5626.0,121.898,122.0229,121.8356,121.907,5626.0
2020-06-01 13:45:00,136.67,136.68,136.58,136.58,2400.0,121.8891,121.898,121.8089,121.8089,2400.0
2020-06-01 13:50:00,136.55,136.7,136.51,136.7,2751.0,121.7821,121.9159,121.7464,121.9159,2751.0
2020-06-01 13:55:00,136.8,137.0,136.71,136.94,7177.0,122.0051,122.1834,121.9248,122.1299,7177.0
2020-06-01 14:00:00,136.94,136.99,136.78,136.92,5904.0,122.1299,122.1745,121.9872,122.1121,5904.0
2020-06-01 14:05:00,136.84,136.92,136.84,136.9,2090.0,122.0407,122.1121,122.0407,122.0942,2090.0
2020-06-01 14:10:00,136.98,136.98,136.81,136.84,5454.0,122.1656,122.1656,122.014,122.0407,5454.0
2020-06-01 14:15:00,136.86,136.87,136.7,136.7,4157.0,122.0586,122.0675,121.9159,121.9159,4157.0
2020-06-01 14:20:00,136.67,136.83,136.67,136.81,5292.0,121.8891,122.0318,121.8891,122.014,5292.0
2020-06-01 14:25:00,136.8,136.9,136.79,136.83,2253.0,122.0051,122.0942,121.9961,122.0318,2253.0
2020-06-01 14:30:00,136.91,137.07,136.88,137.02,4205.0,122.1032,122.2459,122.0764,122.2013,4205.0
2020-06-01 14:35:00,137.02,137.18,137.0,137.14,3455.0,122.2013,122.344,122.1834,122.3083,3455.0
2020-06-01 14:40:00,137.21,137.32,137.17,137.18,4497.0,122.3707,122.4688,122.335,122.344,4497.0
2020-06-01 14:45:00,137.2,137.2,137.12,137.15,2233.0,122.3618,122.3618,122.2905,122.3172,2233.0
2020-06-01 14:50:00,137.15,137.38,137.07,137.35,10595.0,122.3172,122.5223,122.2459,122.4956,10595.0
2020-06-01 14:55:00,137.38,137.4,137.17,137.17,6369.0,122.5223,122.5402,122.335,122.335,6369.0
2020-06-01 15:00:00,137.24,137.32,137.18,137.22,4636.0,122.3975,122.4688,122.344,122.3796,4636.0
2020-06-01 15:05:00,137.22,137.23,137.04,137.13,3509.0,122.3796,122.3886,122.2191,122.2994,3509.0
2020-06-01 15:10:00,137.12,137.12,136.93,136.93,5189.0,122.2905,122.2905,122.121,122.121,5189.0
2020-06-01 15:15:00,136.94,137.02,136.84,136.97,6970.0,122.1299,122.2013,122.0407,122.1567,6970.0
2020-06-01 15:20:00,137.01,137.02,136.9,136.94,4516.0,122.1923,122.2013,122.0942,122.1299,4516.0
2020-06-01 15:25:00,136.95,137.16,136.95,137.05,5662.0,122.1388,122.3261,122.1388,122.228,5662.0
2020-06-01 15:30:00,137.05,137.15,136.96,137.13,6088.0,122.228,122.3172,122.1478,122.2994,6088.0
2020-06-01 15:35:00,137.14,137.18,136.88,136.89,7524.0,122.3083,122.344,122.0764,122.0853,7524.0
2020-06-01 15:40:00,136.88,136.95,136.81,136.94,8129.0,122.0764,122.1388,122.014,122.1299,8129.0
2020-06-01 15:45:00,136.91,136.95,136.64,136.71,10548.0,122.1032,122.1388,121.8624,121.9248,10548.0
2020-06-01 15:50:00,136.68,137.14,136.55,136.89,25750.0,121.898,122.3083,121.7821,122.0853,25750.0
2020-06-01 15:55:00,136.86,136.87,136.35,136.45,36883.0,122.0586,122.0675,121.6037,121.6929,36883.0
2020-06-02 09:30:00,136.21,136.24,135.72,135.92,18765.0,121.4789,121.5056,121.0419,121.2202,18765.0
2020-06-02 09:35:00,136.0,136.23,135.68,136.04,8721.0,121.2916,121.4967,121.0062,121.3273,8721.0
2020-06-02 09:40:00,136.03,136.12,135.45,135.45,15192.0,121.3183,121.3986,120.8011,120.8011,15192.0
2020-06-02 09:45:00,135.39,135.64,135.29,135.34,19365.0,120.7476,120.9705,120.6584,120.703,19365.0
2020-06-02 09:50:00,135.34,135.95,135.34,135.84,16983.0,120.703,121.247,120.703,121.1489,16983.0
2020-06-02 09:55:00,135.89,135.89,135.45,135.81,7489.0,121.1935,121.1935,120.8011,121.1221,7489.0
2020-06-02 10:00:00,135.81,135.81,135.36,135.4,9976.0,121.1221,121.1221,120.7208,120.7565,9976.0
2020-06-02 10:05:00,135.4,135.68,135.29,135.52,14455.0,120.7565,121.0062,120.6584,120.8635,14455.0
2020-06-02 10:10:00,135.53,135.67,135.5,135.64,5532.0,120.8724,120.9973,120.8457,120.9705,5532.0
2020-06-02 10:15:00,135.6,135.61,135.31,135.36,6580.0,120.9348,120.9438,120.6762,120.7208,6580.0
2020-06-02 10:20:00,135.34,135.88,135.26,135.71,5051.0,120.703,121.1846,120.6316,121.0329,5051.0
2020-06-02 10:25:00,135.7,135.86,135.61,135.84,6748.0,121.024,121.1667,120.9438,121.1489,6748.0
2020-06-02 10:30:00,135.88,135.99,135.8,135.96,5579.0,121.1846,121.2827,121.1132,121.2559,5579.0
2020-06-02 10:35:00,136.0,136.09,135.86,136.08,4871.0,121.2916,121.3718,121.1667,121.3629,4871.0
2020-06-02 10:40:00,136.09,136.32,136.0,136.14,3988.0,121.3718,121.577,121.2916,121.4164,3988.0
2020-06-02 10:45:00,136.13,136.18,136.06,136.18,1800.0,121.4075,121.4521,121.3451,121.4521,1800.0
2020-06-02 10:50:00,136.12,136.36,136.03,136.36,4692.0,121.3986,121.6126,121.3183,121.6126,4692.0
2020-06-02 10:55:00,136.39,136.49,136.21,136.23,8951.0,121.6394,121.7286,121.4789,121.4967,8951.0
2020-06-02 11:00:00,136.19,136.2,135.82,135.88,5005.0,121.461,121.47,121.131,121.1846,5005.0
2020-06-02 11:05:00,135.86,135.86,135.59,135.72,12207.0,121.1667,121.1667,120.9259,121.0419,12207.0
2020-06-02 11:10:00,135.69,135.8,135.57,135.62,10625.0,121.0151,121.1132,120.9081,120.9527,10625.0
2020-06-02 11:15:00,135.58,135.83,135.55,135.83,9152.0,120.917,121.14,120.8902,121.14,9152.0
2020-06-02 11:20:00,135.87,136.09,135.82,135.96,5445.0,121.1756,121.3718,121.131,121.2559,5445.0
2020-06-02 11:25:00,135.94,135.94,135.86,135.86,2900.0,121.2381,121.2381,121.1667,121.1667,2900.0
2020-06-02 11:30:00,135.84,135.89,135.73,135.83,3740.0,121.1489,121.1935,121.0508,121.14,3740.0
2020-06-02 11:35:00,135.86,136.03,135.78,135.84,4340.0,121.1667,121.3183,121.0954,121.1489,4340.0
2020-06-02 11:40:00,135.94,135.94,135.79,135.8,4983.0,121.2381,121.2381,121.1043,121.1132,4983.0
2020-06-02 11:45:00,135.81,136.07,135.72,135.94,6723.0,121.1221,121.354,121.0419,121.2381,6723.0
2020-06-02 11:50:00,135.9,135.92,135.78,135.82,4173.0,121.2024,121.2202,121.0954,121.131,4173.0
2020-06-02 11:55:00,135.77,135.89,135.74,135.8,3551.0,121.0865,121.1935,121.0597,121.1132,3551.0
2020-06-02 12:00:00,136.01,136.06,135.87,135.99,3302.0,121.3005,121.3451,121.1756,121.2827,3302.0
2020-06-02 12:05:00,136.06,136.12,136.03,136.07,2950.0,121.3451,121.3986,121.3183,121.354,2950.0
2020-06-02 12:10:00,136.08,136.1,135.97,136.03,3225.0,121.3629,121.3808,121.2648,121.3183,3225.0
2020-06-02 12:15:00,136.02,136.09,135.94,136.03,2768.0,121.3094,121.3718,121.2381,121.3183,2768.0
2020-06-02 12:20:00,136.01,136.01,135.74,135.76,4204.0,121.3005,121.3005,121.0597,121.0775,4204.0
2020-06-02 12:25:00,135.73,135.94,135.73,135.86,4108.0,121.0508,121.2381,121.0508,121.1667,4108.0
2020-06-02 12:30:00,135.9,135.99,135.8,135.8,3321.0,121.2024,121.2827,121.1132,121.1132,3321.0
2020-06-02 12:35:00,135.84,135.87,135.77,135.78,3800.0,121.1489,121.1756,121.0865,121.0954,3800.0
2020-06-02 12:40:00,135.82,135.87,135.77,135.81,4244.0,121.131,121.1756,121.0865,121.1221,4244.0
2020-06-02 12:45:00,135.86,135.97,135.86,135.9,3001.0,121.1667,121.2648,121.1667,121.2024,3001.0
2020-06-02 12:50:00,135.93,136.04,135.85,136.03,3600.0,121.2292,121.3273,121.1578,121.3183,3600.0
2020-06-02 12:55:00,136.0,136.12,135.99,136.07,4284.0,121.2916,121.3986,121.2827,121.354,4284.0
2020-06-02 13:00:00,136.11,136.14,136.02,136.05,3525.0,121.3897,121.4164,121.3094,121.3362,3525.0
2020-06-02 13:05:00,136.06,136.15,136.06,136.13,4881.0,121.3451,121.4254,121.3451,121.4075,4881.0
2020-06-02 13:10:00,136.15,136.33,136.12,136.29,1514.0,121.4254,121.5859,121.3986,121.5502,1514.0
2020-06-02 13:15:00,136.32,136.36,136.31,136.36,2146.0,121.577,121.6126,121.5681,121.6126,2146.0
2020-06-02 13:20:00,136.35,136.49,136.35,136.37,3668.0,121.6037,121.7286,121.6037,121.6216,3668.0
2020-06-02 13:25:00,136.32,136.4,136.3,136.3,2407.0,121.577,121.6483,121.5591,121.5591,2407.0
2020-06-02 13:30:00,136.31,136.51,136.3,136.5,4628.0,121.5681,121.7464,121.5591,121.7375,4628.0
2020-06-02 13:35:00,136.53,136.53,136.4,136.45,4073.0,121.7643,121.7643,121.6483,121.6929,4073.0
2020-06-02 13:40:00,136.51,136.69,136.51,136.67,5511.0,121.7464,121.907,121.7464,121.8891,5511.0
2020-06-02 13:45:00,136.66,136.66,136.51,136.51,19598.0,121.8802,121.8802,121.7464,121.7464,19598.0
2020-06-02 13:50:00,136.52,136.55,136.41,136.41,1900.0,121.7553,121.7821,121.6572,121.6572,1900.0
2020-06-02 13:55:00,136.43,136.68,136.42,136.65,6785.0,121.6751,121.898,121.6662,121.8713,6785.0
2020-06-02 14:00:00,136.67,136.81,136.62,136.72,3556.0,121.8891,122.014,121.8445,121.9337,3556.0
2020-06-02 14:05:00,136.71,136.71,136.51,136.54,3967.0,121.9248,121.9248,121.7464,121.7732,3967.0
2020-06-02 14:10:00,136.56,136.56,136.47,136.47,2586.0,121.791,121.791,121.7107,121.7107,2586.0
2020-06-02 14:15:00,136.46,136.55,136.4,136.54,3165.0,121.7018,121.7821,121.6483,121.7732,3165.0
2020-06-02 14:20:00,136.54,136.54,136.31,136.33,4332.0,121.7732,121.7732,121.5681,121.5859,4332.0
2020-06-02 14:25:00,136.33,136.38,136.24,136.24,3690.0,121.5859,121.6305,121.5056,121.5056,3690.0
2020-06-02 14:30:00,136.23,136.31,136.16,136.18,4499.0,121.4967,121.5681,121.4343,121.4521,4499.0
2020-06-02 14:35:00,136.2,136.31,136.14,136.16,4100.0,121.47,121.5681,121.4164,121.4343,4100.0
2020-06-02 14:40:00,136.2,136.33,136.2,136.26,4804.0,121.47,121.5859,121.47,121.5235,4804.0
2020-06-02 14:45:00,136.34,136.37,136.27,136.34,4968.0,121.5948,121.6216,121.5324,121.5948,4968.0
2020-06-02 14:50:00,136.38,136.45,136.25,136.28,4848.0,121.6305,121.6929,121.5145,121.5413,4848.0
2020-06-02 14:55:00,136.33,136.54,136.33,136.45,5236.0,121.5859,121.7732,121.5859,121.6929,5236.0
2020-06-02 15:00:00,136.46,136.5,136.26,136.41,4424.0,121.7018,121.7375,121.5235,121.6572,4424.0
2020-06-02 15:05:00,136.34,136.42,136.2,136.2,5220.0,121.5948,121.6662,121.47,121.47,5220.0
2020-06-02 15:10:00,136.19,136.28,136.0,136.07,4497.0,121.461,121.5413,121.2916,121.354,4497.0
2020-06-02 15:15:00,136.09,136.21,136.09,136.13,5530.0,121.3718,121.4789,121.3718,121.4075,5530.0
2020-06-02 15:20:00,136.13,136.19,136.09,136.13,5520.0,121.4075,121.461,121.3718,121.4075,5520.0
2020-06-02 15:25:00,136.17,136.27,136.07,136.25,6786.0,121.4432,121.5324,121.354,121.5145,6786.0
2020-06-02 15:30:00,136.27,136.32,136.14,136.21,11810.0,121.5324,121.577,121.4164,121.4789,11810.0
2020-06-02 15:35:00,136.22,136.43,136.14,136.32,8837.0,121.4878,121.6751,121.4164,121.577,8837.0
2020-06-02 15:40:00,136.34,136.39,136.21,136.36,11731.0,121.5948,121.6394,121.4789,121.6126,11731.0
2020-06-02 15:45:00,136.32,136.72,136.32,136.7,11282.0,121.577,121.9337,121.577,121.9159,11282.0
2020-06-02 15:50:00,136.81,137.03,136.77,136.94,25294.0,122.014,122.2102,121.9783,122.1299,25294.0
2020-06-02 15:55:00,136.98,137.2,136.81,137.17,38290.0,122.1656,122.3618,122.014,122.335,38290.0
2020-06-03 09:30:00,137.62,137.93,137.25,137.71,19084.0,122.7364,123.0129,122.4064,122.8166,19084.0
2020-06-03 09:35:00,137.58,137.58,136.8,136.8,3595.0,122.7007,122.7007,122.0051,122.0051,3595.0
2020-06-03 09:40:00,136.77,136.91,136.47,136.82,4100.0,121.9783,122.1032,121.7107,122.0229,4100.0
2020-06-03 09:45:00,136.94,137.28,136.9,137.28,9106.0,122.1299,122.4331,122.0942,122.4331,9106.0
2020-06-03 09:50:00,137.36,137.68,137.24,137.57,6200.0,122.5045,122.7899,122.3975,122.6918,6200.0
2020-06-03 09:55:00,137.64,137.95,137.64,137.87,11979.0,122.7542,123.0307,122.7542,122.9593,11979.0
2020-06-03 10:00:00,137.86,137.87,137.2,137.2,6551.0,122.9504,122.9593,122.3618,122.3618,6551.0
2020-06-03 10:05:00,137.18,137.18,136.67,136.83,9700.0,122.344,122.344,121.8891,122.0318,9700.0
2020-06-03 10:10:00,136.99,136.99,136.5,136.5,4196.0,122.1745,122.1745,121.7375,121.7375,4196.0
2020-06-03 10:15:00,136.61,136.62,136.4,136.41,3573.0,121.8356,121.8445,121.6483,121.6572,3573.0
2020-06-03 10:20:00,136.35,136.54,136.34,136.48,2528.0,121.6037,121.7732,121.5948,121.7197,2528.0
2020-06-03 10:25:00,136.58,136.79,136.45,136.45,3520.0,121.8089,121.9961,121.6929,121.6929,3520.0
2020-06-03 10:30:00,136.45,136.52,136.28,136.37,3904.0,121.6929,121.7553,121.5413,121.6216,3904.0
2020-06-03 10:35:00,136.4,136.52,136.39,136.43,2356.0,121.6483,121.7553,121.6394,121.6751,2356.0
2020-06-03 10:40:00,136.5,136.55,136.35,136.52,2886.0,121.7375,121.7821,121.6037,121.7553,2886.0
2020-06-03 10:45:00,136.52,136.66,136.51,136.51,3086.0,121.7553,121.8802,121.7464,121.7464,3086.0
2020-06-03 10:50:00,136.48,136.51,136.3,136.3,2191.0,121.7197,121.7464,121.5591,121.5591,2191.0
2020-06-03 10:55:00,136.27,136.39,136.26,136.38,1400.0,121.5324,121.6394,121.5235,121.6305,1400.0
2020-06-03 11:00:00,136.41,136.63,136.41,136.58,2600.0,121.6572,121.8534,121.6572,121.8089,2600.0
2020-06-03 11:05:00,136.6,136.61,136.31,136.39,4538.0,121.8267,121.8356,121.5681,121.6394,4538.0
2020-06-03 11:10:00,136.38,136.4,136.2,136.28,5402.0,121.6305,121.6483,121.47,121.5413,5402.0
2020-06-03 11:15:00,136.25,136.33,136.04,136.17,5083.0,121.5145,121.5859,121.3273,121.4432,5083.0
2020-06-03 11:20:00,136.15,136.18,135.73,135.85,4102.0,121.4254,121.4521,121.0508,121.1578,4102.0
2020-06-03 11:25:00,135.76,136.1,135.7,136.1,4799.0,121.0775,121.3808,121.024,121.3808,4799.0
2020-06-03 11:30:00,136.02,136.23,135.99,136.08,5567.0,121.3094,121.4967,121.2827,121.3629,5567.0
2020-06-03 11:35:00,136.1,136.23,135.99,136.0,2900.0,121.3808,121.4967,121.2827,121.2916,2900.0
2020-06-03 11:40:00,135.95,136.31,135.87,136.25,4747.0,121.247,121.5681,121.1756,121.5145,4747.0
2020-06-03 11:45:00,136.31,136.63,136.31,136.61,5228.0,121.5681,121.8534,121.5681,121.8356,5228.0
2020-06-03 11:50:00,136.59,136.97,136.58,136.91,5029.0,121.8178,122.1567,121.8089,122.1032,5029.0
2020-06-03 11:55:00,136.94,136.99,136.92,136.99,5961.0,122.1299,122.1745,122.1121,122.1745,5961.0
2020-06-03 12:00:00,136.97,136.98,136.81,136.89,8239.0,122.1567,122.1656,122.014,122.0853,8239.0
2020-06-03 12:05:00,136.88,136.89,136.4,136.4,2748.0,122.0764,122.0853,121.6483,121.6483,2748.0
2020-06-03 12:10:00,136.3,136.39,136.08,136.37,9437.0,121.5591,121.6394,121.3629,121.6216,9437.0
2020-06-03 12:15:00,136.41,136.61,136.31,136.4,9297.0,121.6572,121.8356,121.5681,121.6483,9297.0
2020-06-03 12:20:00,136.34,136.34,136.13,136.22,4301.0,121.5948,121.5948,121.4075,121.4878,4301.0
2020-06-03 12:25:00,136.21,136.31,136.17,136.29,3458.0,121.4789,121.5681,121.4432,121.5502,3458.0
2020-06-03 12:30:00,136.31,136.31,136.08,136.08,2780.0,121.5681,121.5681,121.3629,121.3629,2780.0
2020-06-03 12:35:00,136.05,136.05,135.73,135.75,3634.0,121.3362,121.3362,121.0508,121.0686,3634.0
2020-06-03 12:40:00,135.67,135.72,135.43,135.43,4056.0,120.9973,121.0419,120.7832,120.7832,4056.0
2020-06-03 12:45:00,135.48,135.62,135.36,135.36,3684.0,120.8278,120.9527,120.7208,120.7208,3684.0
2020-06-03 12:50:00,135.43,135.45,135.23,135.29,3296.0,120.7832,120.8011,120.6049,120.6584,3296.0
2020-06-03 12:55:00,135.26,135.26,135.06,135.11,6504.0,120.6316,120.6316,120.4532,120.4978,6504.0
2020-06-03 13:00:00,135.19,135.21,134.96,135.01,7904.0,120.5692,120.587,120.3641,120.4086,7904.0
2020-06-03 13:05:00,135.07,135.07,134.8,134.84,4878.0,120.4622,120.4622,120.2214,120.257,4878.0
2020-06-03 13:10:00,134.83,134.87,134.43,134.43,16753.0,120.2481,120.2838,119.8914,119.8914,16753.0
2020-06-03 13:15:00,134.44,134.6,134.27,134.4,7976.0,119.9003,120.043,119.7487,119.8646,7976.0
2020-06-03 13:20:00,134.35,134.63,134.35,134.63,3011.0,119.82,120.0697,119.82,120.0697,3011.0
2020-06-03 13:25:00,134.71,135.21,134.66,135.11,8498.0,120.1411,120.587,120.0965,120.4978,8498.0
2020-06-03 13:30:00,135.15,135.32,135.15,135.28,4523.0,120.5335,120.6851,120.5335,120.6494,4523.0
2020-06-03 13:35:00,135.25,135.39,135.19,135.34,2890.0,120.6227,120.7476,120.5692,120.703,2890.0
2020-06-03 13:40:00,135.35,135.46,135.35,135.46,4038.0,120.7119,120.81,120.7119,120.81,4038.0
2020-06-03 13:45:00,135.44,135.44,135.15,135.16,12148.0,120.7921,120.7921,120.5335,120.5424,12148.0
2020-06-03 13:50:00,135.17,135.2,135.09,135.13,3726.0,120.5513,120.5781,120.48,120.5157,3726.0
2020-06-03 13:55:00,135.11,135.2,135.08,135.17,3598.0,120.4978,120.5781,120.4711,120.5513,3598.0
2020-06-03 14:00:00,135.2,135.6,135.19,135.58,20207.0,120.5781,120.9348,120.5692,120.917,20207.0
2020-06-03 14:05:00,135.57,135.72,135.49,135.72,6262.0,120.9081,121.0419,120.8367,121.0419,6262.0
2020-06-03 14:10:00,135.77,135.84,135.38,135.38,4768.0,121.0865,121.1489,120.7386,120.7386,4768.0
2020-06-03 14:15:00,135.31,135.5,135.3,135.42,5313.0,120.6762,120.8457,120.6673,120.7743,5313.0
2020-06-03 14:20:00,135.44,135.59,135.43,135.44,3466.0,120.7921,120.9259,120.7832,120.7921,3466.0
2020-06-03 14:25:00,135.44,135.5,135.17,135.3,5250.0,120.7921,120.8457,120.5513,120.6673,5250.0
2020-06-03 14:30:00,135.22,135.37,135.21,135.36,3944.0,120.5959,120.7297,120.587,120.7208,3944.0
2020-06-03 14:35:00,135.35,135.52,135.3,135.5,5738.0,120.7119,120.8635,120.6673,120.8457,5738.0
2020-06-03 14:40:00,135.46,135.67,135.46,135.61,9068.0,120.81,120.9973,120.81,120.9438,9068.0
2020-06-03 14:45:00,135.6,135.61,135.49,135.56,4603.0,120.9348,120.9438,120.8367,120.8992,4603.0
2020-06-03 14:50:00,135.56,135.7,135.47,135.64,5067.0,120.8992,121.024,120.8189,120.9705,5067.0
2020-06-03 14:55:00,135.61,135.62,135.37,135.42,4540.0,120.9438,120.9527,120.7297,120.7743,4540.0
2020-06-03 15:00:00,135.44,135.45,135.14,135.15,7418.0,120.7921,120.8011,120.5246,120.5335,7418.0
2020-06-03 15:05:00,135.16,135.32,135.1,135.13,8759.0,120.5424,120.6851,120.4889,120.5157,8759.0
2020-06-03 15:10:00,135.13,135.16,135.03,135.09,5781.0,120.5157,120.5424,120.4265,120.48,5781.0
2020-06-03 15:15:00,135.05,135.11,135.0,135.11,5253.0,120.4443,120.4978,120.3997,120.4978,5253.0
2020-06-03 15:20:00,135.05,135.07,134.94,134.98,7973.0,120.4443,120.4622,120.3462,120.3819,7973.0
2020-06-03 15:25:00,134.93,135.08,134.77,134.88,22966.0,120.3373,120.4711,120.1946,120.2927,22966.0
2020-06-03 15:30:00,134.8,135.09,134.61,135.05,14239.0,120.2214,120.48,120.0519,120.4443,14239.0
2020-06-03 15:35:00,135.03,135.15,134.93,135.12,13208.0,120.4265,120.5335,120.3373,120.5068,13208.0
2020-06-03 15:40:00,135.1,135.14,134.67,134.72,21431.0,120.4889,120.5246,120.1054,120.15,21431.0
2020-06-03 15:45:00,134.74,134.87,134.5,134.66,20009.0,120.1678,120.2838,119.9538,120.0965,20009.0
2020-06-03 15:50:00,134.65,134.86,134.63,134.78,33617.0,120.0876,120.2749,120.0697,120.2035,33617.0
2020-06-03 15:55:00,134.78,134.78,134.18,134.22,95500.0,120.2035,120.2035,119.6684,119.7041,95500.0
2020-06-04 09:30:00,133.82,134.35,133.64,134.12,24029.0,119.3473,119.82,119.1868,119.6149,24029.0
2020-06-04 09:35:00,134.18,134.57,134.18,134.43,2523.0,119.6684,120.0162,119.6684,119.8914,2523.0
2020-06-04 09:40:00,134.17,134.51,134.17,134.5,2000.0,119.6595,119.9627,119.6595,119.9538,2000.0
2020-06-04 09:45:00,134.52,135.07,134.52,134.54,4586.0,119.9716,120.4622,119.9716,119.9895,4586.0
2020-06-04 09:50:00,134.51,134.69,134.27,134.69,4050.0,119.9627,120.1233,119.7487,120.1233,4050.0
2020-06-04 09:55:00,134.59,134.8,134.48,134.48,6780.0,120.0341,120.2214,119.936,119.936,6780.0
2020-06-04 10:00:00,134.47,134.59,134.19,134.33,8972.0,119.927,120.0341,119.6773,119.8022,8972.0
2020-06-04 10:05:00,134.34,134.38,134.05,134.05,11412.0,119.8111,119.8468,119.5525,119.5525,11412.0
2020-06-04 10:10:00,134.13,134.32,134.0,134.14,4100.0,119.6238,119.7933,119.5079,119.6327,4100.0
2020-06-04 10:15:00,134.13,134.31,134.12,134.14,11508.0,119.6238,119.7844,119.6149,119.6327,11508.0
2020-06-04 10:20:00,134.24,134.24,133.92,133.93,4332.0,119.7219,119.7219,119.4365,119.4455,4332.0
2020-06-04 10:25:00,133.91,134.05,133.86,133.97,5309.0,119.4276,119.5525,119.383,119.4811,5309.0
2020-06-04 10:30:00,134.06,134.08,133.85,133.94,11512.0,119.5614,119.5792,119.3741,119.4544,11512.0
2020-06-04 10:35:00,133.99,134.06,133.78,134.02,7028.0,119.499,119.5614,119.3117,119.5257,7028.0
2020-06-04 10:40:00,134.09,134.11,133.89,133.93,4919.0,119.5881,119.606,119.4098,119.4455,4919.0
2020-06-04 10:45:00,133.95,134.09,133.91,134.02,3866.0,119.4633,119.5881,119.4276,119.5257,3866.0
2020-06-04 10:50:00,133.99,134.02,133.7,133.77,9403.0,119.499,119.5257,119.2403,119.3028,9403.0
2020-06-04 10:55:00,133.75,133.77,133.59,133.69,9136.0,119.2849,119.3028,119.1422,119.2314,9136.0
2020-06-04 11:00:00,133.75,133.77,133.64,133.71,4249.0,119.2849,119.3028,119.1868,119.2492,4249.0
2020-06-04 11:05:00,133.71,133.71,133.44,133.56,30840.0,119.2492,119.2492,119.0084,119.1155,30840.0
2020-06-04 11:10:00,133.5,133.5,133.19,133.28,5534.0,119.062,119.062,118.7855,118.8657,5534.0
2020-06-04 11:15:00,133.32,133.32,133.09,133.28,4229.0,118.9014,118.9014,118.6963,118.8657,4229.0
2020-06-04 11:20:00,133.26,133.41,133.24,133.34,2600.0,118.8479,118.9817,118.8301,118.9193,2600.0
2020-06-04 11:25:00,133.38,133.51,133.27,133.3,4490.0,118.9549,119.0709,118.8568,118.8836,4490.0
2020-06-04 11:30:00,133.34,133.43,133.3,133.33,5507.0,118.9193,118.9995,118.8836,118.9103,5507.0
2020-06-04 11:35:00,133.33,133.33,132.96,132.97,10611.0,118.9103,118.9103,118.5804,118.5893,10611.0
2020-06-04 11:40:00,133.0,133.08,132.77,132.82,6606.0,118.616,118.6874,118.4109,118.4555,6606.0
2020-06-04 11:45:00,132.88,132.97,132.72,132.73,2207.0,118.509,118.5893,118.3663,118.3752,2207.0
2020-06-04 11:50:00,132.76,132.91,132.75,132.91,2987.0,118.402,118.5358,118.3931,118.5358,2987.0
2020-06-04 11:55:00,132.97,133.02,132.9,132.98,4379.0,118.5893,118.6339,118.5268,118.5982,4379.0
2020-06-04 12:00:00,132.93,133.03,132.92,132.96,3101.0,118.5536,118.6428,118.5447,118.5804,3101.0
2020-06-04 12:05:00,133.03,133.35,132.99,133.24,40070.0,118.6428,118.9282,118.6071,118.8301,40070.0
2020-06-04 12:10:00,133.25,133.3,133.17,133.2,2658.0,118.839,118.8836,118.7676,118.7944,2658.0
2020-06-04 12:15:00,133.06,133.12,133.02,133.11,1976.0,118.6695,118.7231,118.6339,118.7141,1976.0
2020-06-04 12:20:00,133.06,133.31,133.06,133.3,2892.0,118.6695,118.8925,118.6695,118.8836,2892.0
2020-06-04 12:25:00,133.27,133.33,133.21,133.25,4237.0,118.8568,118.9103,118.8033,118.839,4237.0
2020-06-04 12:30:00,133.24,133.4,133.15,133.18,17134.0,118.8301,118.9728,118.7498,118.7766,17134.0
2020-06-04 12:35:00,133.19,133.27,133.13,133.15,2692.0,118.7855,118.8568,118.732,118.7498,2692.0
2020-06-04 12:40:00,133.13,133.29,133.12,133.15,6897.0,118.732,118.8747,118.7231,118.7498,6897.0
2020-06-04 12:45:00,133.21,133.22,133.03,133.06,2825.0,118.8033,118.8122,118.6428,118.6695,2825.0
2020-06-04 12:50:00,133.08,133.23,133.01,133.06,3675.0,118.6874,118.8212,118.6249,118.6695,3675.0
2020-06-04 12:55:00,133.02,133.03,132.93,132.98,4129.0,118.6339,118.6428,118.5536,118.5982,4129.0
2020-06-04 13:00:00,133.01,133.1,132.99,133.06,3546.0,118.6249,118.7052,118.6071,118.6695,3546.0
2020-06-04 13:05:00,133.06,133.37,133.02,133.23,11302.0,118.6695,118.946,118.6339,118.8212,11302.0
2020-06-04 13:10:00,133.23,133.6,133.19,133.45,6706.0,118.8212,119.1511,118.7855,119.0174,6706.0
2020-06-04 13:15:00,133.46,133.7,133.45,133.59,8715.0,119.0263,119.2403,119.0174,119.1422,8715.0
2020-06-04 13:20:00,133.59,133.66,133.26,133.26,7403.0,119.1422,119.2047,118.8479,118.8479,7403.0
2020-06-04 13:25:00,133.19,133.29,133.12,133.2,3471.0,118.7855,118.8747,118.7231,118.7944,3471.0
2020-06-04 13:30:00,133.22,133.35,133.21,133.26,4775.0,118.8122,118.9282,118.8033,118.8479,4775.0
2020-06-04 13:35:00,133.27,133.3,133.15,133.28,3633.0,118.8568,118.8836,118.7498,118.8657,3633.0
2020-06-04 13:40:00,133.31,133.57,133.26,133.41,6212.0,118.8925,119.1244,118.8479,118.9817,6212.0
2020-06-04 13:45:00,133.4,133.4,133.21,133.27,3084.0,118.9728,118.9728,118.8033,118.8568,3084.0
2020-06-04 13:50:00,133.22,133.23,133.03,133.14,5533.0,118.8122,118.8212,118.6428,118.7409,5533.0
2020-06-04 13:55:00,133.15,133.2,132.94,133.03,6106.0,118.7498,118.7944,118.5625,118.6428,6106.0
2020-06-04 14:00:00,133.01,133.26,133.01,133.19,4032.0,118.6249,118.8479,118.6249,118.7855,4032.0
2020-06-04 14:05:00,133.16,133.22,133.06,133.18,6198.0,118.7587,118.8122,118.6695,118.7766,6198.0
2020-06-04 14:10:00,133.1,133.17,132.94,133.03,3954.0,118.7052,118.7676,118.5625,118.6428,3954.0
2020-06-04 14:15:00,133.07,133.18,133.03,133.18,6569.0,118.6785,118.7766,118.6428,118.7766,6569.0
2020-06-04 14:20:00,133.21,133.31,132.91,132.91,26016.0,118.8033,118.8925,118.5358,118.5358,26016.0
2020-06-04 14:25:00,132.91,132.95,132.75,132.95,6886.0,118.5358,118.5714,118.3931,118.5714,6886.0
2020-06-04 14:30:00,132.95,132.99,132.56,132.69,4927.0,118.5714,118.6071,118.2236,118.3396,4927.0
2020-06-04 14:35:00,132.7,132.83,132.66,132.71,5432.0,118.3485,118.4644,118.3128,118.3574,5432.0
2020-06-04 14:40:00,132.69,132.88,132.69,132.8,4773.0,118.3396,118.509,118.3396,118.4377,4773.0
2020-06-04 14:45:00,132.82,132.94,132.75,132.94,3750.0,118.4555,118.5625,118.3931,118.5625,3750.0
2020-06-04 14:50:00,132.95,133.08,132.9,132.91,4977.0,118.5714,118.6874,118.5268,118.5358,4977.0
2020-06-04 14:55:00,132.9,132.99,132.67,132.67,7171.0,118.5268,118.6071,118.3217,118.3217,7171.0
2020-06-04 15:00:00,132.67,132.79,132.61,132.62,6807.0,118.3217,118.4287,118.2682,118.2771,6807.0
2020-06-04 15:05:00,132.57,132.67,132.49,132.54,7033.0,118.2325,118.3217,118.1612,118.2058,7033.0
2020-06-04 15:10:00,132.57,132.67,132.52,132.66,5490.0,118.2325,118.3217,118.1879,118.3128,5490.0
2020-06-04 15:15:00,132.65,132.7,132.51,132.7,11105.0,118.3039,118.3485,118.179,118.3485,11105.0
2020-06-04 15:20:00,132.73,132.74,132.52,132.57,14848.0,118.3752,118.3841,118.1879,118.2325,14848.0
2020-06-04 15:25:00,132.53,132.78,132.47,132.72,10463.0,118.1969,118.4198,118.1434,118.3663,10463.0
2020-06-04 15:30:00,132.76,132.9,132.68,132.86,12053.0,118.402,118.5268,118.3306,118.4912,12053.0
2020-06-04 15:35:00,132.84,132.85,132.62,132.62,16996.0,118.4733,118.4823,118.2771,118.2771,16996.0
2020-06-04 15:40:00,132.62,132.9,132.58,132.83,24374.0,118.2771,118.5268,118.2415,118.4644,24374.0
2020-06-04 15:45:00,132.82,133.01,132.77,133.0,19432.0,118.4555,118.6249,118.4109,118.616,19432.0
2020-06-04 15:50:00,133.01,133.18,132.9,133.01,64339.0,118.6249,118.7766,118.5268,118.6249,64339.0
2020-06-04 15:55:00,133.01,133.44,132.91,133.44,106629.0,118.6249,119.0084,118.5358,119.0084,106629.0
2020-06-05 09:30:00,134.05,134.15,133.29,134.04,16389.0,119.5525,119.6417,118.8747,119.5436,16389.0
2020-06-05 09:35:00,134.02,134.2,133.68,133.87,8722.0,119.5257,119.6863,119.2225,119.3919,8722.0
2020-06-05 09:40:00,133.99,134.29,133.82,134.14,8807.0,119.499,119.7665,119.3473,119.6327,8807.0
2020-06-05 09:45:00,134.19,134.38,133.97,134.17,6126.0,119.6773,119.8468,119.4811,119.6595,6126.0
2020-06-05 09:50:00,134.39,134.76,134.39,134.66,9612.0,119.8557,120.1857,119.8557,120.0965,9612.0
2020-06-05 09:55:00,134.66,134.81,134.55,134.63,16195.0,120.0965,120.2303,119.9984,120.0697,16195.0
2020-06-05 10:00:00,134.66,135.2,134.66,135.17,25716.0,120.0965,120.5781,120.0965,120.5513,25716.0
2020-06-05 10:05:00,135.14,135.32,134.8,134.97,9965.0,120.5246,120.6851,120.2214,120.373,9965.0
2020-06-05 10:10:00,134.95,134.96,134.38,134.79,13583.0,120.3551,120.3641,119.8468,120.2124,13583.0
2020-06-05 10:15:00,134.76,134.78,134.46,134.49,25856.0,120.1857,120.2035,119.9181,119.9449,25856.0
2020-06-05 10:20:00,134.5,134.51,133.95,134.32,72854.0,119.9538,119.9627,119.4633,119.7933,72854.0
2020-06-05 10:25:00,134.35,134.35,133.5,133.5,36355.0,119.82,119.82,119.062,119.062,36355.0
2020-06-05 10:30:00,133.45,133.57,133.36,133.47,54003.0,119.0174,119.1244,118.9371,119.0352,54003.0
2020-06-05 10:35:00,133.45,134.15,133.39,134.03,22421.0,119.0174,119.6417,118.9639,119.5346,22421.0
2020-06-05 10:40:00,133.96,134.11,133.84,133.88,17230.0,119.4722,119.606,119.3652,119.4009,17230.0
2020-06-05 10:45:00,133.74,134.11,133.74,133.94,5591.0,119.276,119.606,119.276,119.4544,5591.0
2020-06-05 10:50:00,133.92,134.2,133.89,134.04,4972.0,119.4365,119.6863,119.4098,119.5436,4972.0
2020-06-05 10:55:00,134.04,134.12,133.91,133.91,7476.0,119.5436,119.6149,119.4276,119.4276,7476.0
2020-06-05 11:00:00,133.96,134.1,133.92,134.08,5332.0,119.4722,119.5971,119.4365,119.5792,5332.0
2020-06-05 11:05:00,134.15,134.5,134.1,134.48,6084.0,119.6417,119.9538,119.5971,119.936,6084.0
2020-06-05 11:10:00,134.47,134.79,134.42,134.76,8627.0,119.927,120.2124,119.8825,120.1857,8627.0
2020-06-05 11:15:00,134.78,135.02,134.74,135.02,5894.0,120.2035,120.4176,120.1678,120.4176,5894.0
2020-06-05 11:20:00,135.03,135.2,134.91,135.16,6917.0,120.4265,120.5781,120.3195,120.5424,6917.0
2020-06-05 11:25:00,135.17,135.25,135.1,135.25,7736.0,120.5513,120.6227,120.4889,120.6227,7736.0
2020-06-05 11:30:00,135.28,136.13,135.28,135.97,15375.0,120.6494,121.4075,120.6494,121.2648,15375.0
2020-06-05 11:35:00,135.96,136.28,135.96,136.14,6238.0,121.2559,121.5413,121.2559,121.4164,6238.0
2020-06-05 11:40:00,136.15,136.24,135.63,135.63,54589.0,121.4254,121.5056,120.9616,120.9616,54589.0
2020-06-05 11:45:00,135.7,135.85,135.57,135.83,7334.0,121.024,121.1578,120.9081,121.14,7334.0
2020-06-05 11:50:00,135.84,135.93,135.75,135.82,8224.0,121.1489,121.2292,121.0686,121.131,8224.0
2020-06-05 11:55:00,135.92,135.92,135.7,135.76,2715.0,121.2202,121.2202,121.024,121.0775,2715.0
2020-06-05 12:00:00,135.8,136.0,135.74,136.0,3531.0,121.1132,121.2916,121.0597,121.2916,3531.0
2020-06-05 12:05:00,136.04,136.04,135.8,135.86,3781.0,121.3273,121.3273,121.1132,121.1667,3781.0
2020-06-05 12:10:00,135.78,135.82,135.54,135.56,4933.0,121.0954,121.131,120.8813,120.8992,4933.0
2020-06-05 12:15:00,135.56,135.72,135.53,135.54,3584.0,120.8992,121.0419,120.8724,120.8813,3584.0
2020-06-05 12:20:00,135.5,135.52,135.26,135.28,6080.0,120.8457,120.8635,120.6316,120.6494,6080.0
2020-06-05 12:25:00,135.25,135.25,134.99,135.17,11853.0,120.6227,120.6227,120.3908,120.5513,11853.0
2020-06-05 12:30:00,135.18,135.35,135.17,135.3,3035.0,120.5603,120.7119,120.5513,120.6673,3035.0
2020-06-05 12:35:00,135.14,135.2,135.08,135.14,2000.0,120.5246,120.5781,120.4711,120.5246,2000.0
2020-06-05 12:40:00,135.22,135.23,134.84,134.94,6424.0,120.5959,120.6049,120.257,120.3462,6424.0
2020-06-05 12:45:00,134.96,134.98,134.85,134.92,5355.0,120.3641,120.3819,120.266,120.3284,5355.0
2020-06-05 12:50:00,134.89,134.89,134.6,134.62,4714.0,120.3016,120.3016,120.043,120.0608,4714.0
2020-06-05 12:55:00,134.72,134.76,134.6,134.75,3824.0,120.15,120.1857,120.043,120.1768,3824.0
2020-06-05 13:00:00,134.75,134.91,134.57,134.81,6468.0,120.1768,120.3195,120.0162,120.2303,6468.0
2020-06-05 13:05:00,134.81,134.85,134.74,134.85,4013.0,120.2303,120.266,120.1678,120.266,4013.0
2020-06-05 13:10:00,134.79,134.83,134.72,134.81,5788.0,120.2124,120.2481,120.15,120.2303,5788.0
2020-06-05 13:15:00,134.88,135.05,134.85,135.05,6654.0,120.2927,120.4443,120.266,120.4443,6654.0
2020-06-05 13:20:00,135.05,135.08,134.82,134.87,3748.0,120.4443,120.4711,120.2392,120.2838,3748.0
2020-06-05 13:25:00,134.81,134.86,134.69,134.77,5906.0,120.2303,120.2749,120.1233,120.1946,5906.0
2020-06-05 13:30:00,134.79,134.83,134.54,134.6,5082.0,120.2124,120.2481,119.9895,120.043,5082.0
2020-06-05 13:35:00,134.59,134.86,134.57,134.85,3601.0,120.0341,120.2749,120.0162,120.266,3601.0
2020-06-05 13:40:00,134.8,134.96,134.76,134.87,5040.0,120.2214,120.3641,120.1857,120.2838,5040.0
2020-06-05 13:45:00,134.93,134.97,134.86,134.86,2200.0,120.3373,120.373,120.2749,120.2749,2200.0
2020-06-05 13:50:00,134.84,135.22,134.83,135.12,5709.0,120.257,120.5959,120.2481,120.5068,5709.0
2020-06-05 13:55:00,135.08,135.39,135.01,135.37,6601.0,120.4711,120.7476,120.4086,120.7297,6601.0
2020-06-05 14:00:00,135.3,135.45,135.3,135.44,6438.0,120.6673,120.8011,120.6673,120.7921,6438.0
2020-06-05 14:05:00,135.42,135.42,135.2,135.36,4231.0,120.7743,120.7743,120.5781,120.7208,4231.0
2020-06-05 14:10:00,135.41,135.51,135.36,135.36,4772.0,120.7654,120.8546,120.7208,120.7208,4772.0
2020-06-05 14:15:00,135.35,135.39,135.22,135.25,3730.0,120.7119,120.7476,120.5959,120.6227,3730.0
2020-06-05 14:20:00,135.17,135.35,135.12,135.35,4717.0,120.5513,120.7119,120.5068,120.7119,4717.0
2020-06-05 14:25:00,135.31,135.41,135.26,135.36,4103.0,120.6762,120.7654,120.6316,120.7208,4103.0
2020-06-05 14:30:00,135.36,135.37,135.05,135.06,6751.0,120.7208,120.7297,120.4443,120.4532,6751.0
2020-06-05 14:35:00,135.03,135.18,134.9,134.98,8153.0,120.4265,120.5603,120.3105,120.3819,8153.0
2020-06-05 14:40:00,135.0,135.18,134.93,135.11,4666.0,120.3997,120.5603,120.3373,120.4978,4666.0
2020-06-05 14:45:00,135.1,135.27,135.03,135.27,4961.0,120.4889,120.6405,120.4265,120.6405,4961.0
2020-06-05 14:50:00,135.32,135.34,135.06,135.06,6412.0,120.6851,120.703,120.4532,120.4532,6412.0
2020-06-05 14:55:00,135.08,135.18,134.97,135.18,4157.0,120.4711,120.5603,120.373,120.5603,4157.0
2020-06-05 15:00:00,135.18,135.18,134.91,135.09,8012.0,120.5603,120.5603,120.3195,120.48,8012.0
2020-06-05 15:05:00,135.09,135.1,134.91,135.08,7065.0,120.48,120.4889,120.3195,120.4711,7065.0
2020-06-05 15:10:00,135.01,135.07,134.87,135.01,9871.0,120.4086,120.4622,120.2838,120.4086,9871.0
2020-06-05 15:15:00,134.97,135.16,134.95,135.01,9397.0,120.373,120.5424,120.3551,120.4086,9397.0
2020-06-05 15:20:00,135.03,135.19,134.99,135.11,13398.0,120.4265,120.5692,120.3908,120.4978,13398.0
2020-06-05 15:25:00,135.14,135.22,135.09,135.22,13060.0,120.5246,120.5959,120.48,120.5959,13060.0
2020-06-05 15:30:00,135.27,135.6,135.26,135.43,14760.0,120.6405,120.9348,120.6316,120.7832,14760.0
2020-06-05 15:35:00,135.46,135.51,135.17,135.26,10522.0,120.81,120.8546,120.5513,120.6316,10522.0
2020-06-05 15:40:00,135.21,135.21,135.0,135.03,9048.0,120.587,120.587,120.3997,120.4265,9048.0
2020-06-05 15:45:00,135.04,135.1,134.86,135.0,10614.0,120.4354,120.4889,120.2749,120.3997,10614.0
2020-06-05 15:50:00,135.06,135.52,134.92,135.5,38764.0,120.4532,120.8635,120.3284,120.8457,38764.0
2020-06-05 15:55:00,135.49,135.64,135.28,135.34,57500.0,120.8367,120.9705,120.6494,120.703,57500.0
2020-06-08 09:30:00,134.86,134.86,133.44,134.08,31513.0,120.2749,120.2749,119.0084,119.5792,31513.0
2020-06-08 09:35:00,134.19,134.49,133.66,133.81,22988.0,119.6773,119.9449,119.2047,119.3384,22988.0
2020-06-08 09:40:00,133.7,134.44,133.56,134.3,7652.0,119.2403,119.9003,119.1155,119.7754,7652.0
2020-06-08 09:45:00,134.3,135.04,134.23,134.83,11575.0,119.7754,120.4354,119.713,120.2481,11575.0
2020-06-08 09:50:00,134.8,134.83,134.49,134.65,26052.0,120.2214,120.2481,119.9449,120.0876,26052.0
2020-06-08 09:55:00,134.66,134.66,134.27,134.51,8087.0,120.0965,120.0965,119.7487,119.9627,8087.0
2020-06-08 10:00:00,134.45,134.53,134.2,134.31,16847.0,119.9092,119.9806,119.6863,119.7844,16847.0
2020-06-08 10:05:00,134.28,134.47,134.0,134.02,16102.0,119.7576,119.927,119.5079,119.5257,16102.0
2020-06-08 10:10:00,134.07,134.27,133.96,134.02,12171.0,119.5703,119.7487,119.4722,119.5257,12171.0
2020-06-08 10:15:00,134.06,134.15,133.81,134.14,13338.0,119.5614,119.6417,119.3384,119.6327,13338.0
2020-06-08 10:20:00,134.18,134.18,133.87,133.96,11407.0,119.6684,119.6684,119.3919,119.4722,11407.0
2020-06-08 10:25:00,133.91,133.91,133.54,133.61,9922.0,119.4276,119.4276,119.0976,119.1601,9922.0
2020-06-08 10:30:00,133.6,133.66,133.4,133.54,14728.0,119.1511,119.2047,118.9728,119.0976,14728.0
2020-06-08 10:35:00,133.59,133.7,133.39,133.65,9651.0,119.1422,119.2403,118.9639,119.1957,9651.0
2020-06-08 10:40:00,133.61,133.69,133.55,133.68,7542.0,119.1601,119.2314,119.1065,119.2225,7542.0
2020-06-08 10:45:00,133.64,133.92,133.64,133.77,6939.0,119.1868,119.4365,119.1868,119.3028,6939.0
2020-06-08 10:50:00,133.8,133.84,133.53,133.58,6548.0,119.3295,119.3652,119.0887,119.1333,6548.0
2020-06-08 10:55:00,133.64,133.92,133.64,133.84,6077.0,119.1868,119.4365,119.1868,119.3652,6077.0
2020-06-08 11:00:00,133.76,133.77,133.44,133.56,6393.0,119.2938,119.3028,119.0084,119.1155,6393.0
2020-06-08 11:05:00,133.56,133.65,133.46,133.58,4182.0,119.1155,119.1957,119.0263,119.1333,4182.0
2020-06-08 11:10:00,133.72,133.72,133.4,133.61,5600.0,119.2582,119.2582,118.9728,119.1601,5600.0
2020-06-08 11:15:00,133.62,133.97,133.62,133.74,8242.0,119.169,119.4811,119.169,119.276,8242.0
2020-06-08 11:20:00,133.82,133.89,133.74,133.78,8921.0,119.3473,119.4098,119.276,119.3117,8921.0
2020-06-08 11:25:00,133.86,134.14,133.8,134.03,5344.0,119.383,119.6327,119.3295,119.5346,5344.0
2020-06-08 11:30:00,134.03,134.12,133.95,134.0,10772.0,119.5346,119.6149,119.4633,119.5079,10772.0
2020-06-08 11:35:00,134.02,134.17,133.96,134.12,5798.0,119.5257,119.6595,119.4722,119.6149,5798.0
2020-06-08 11:40:00,134.13,134.35,134.08,134.35,7483.0,119.6238,119.82,119.5792,119.82,7483.0
2020-06-08 11:45:00,134.42,134.87,134.42,134.85,9747.0,119.8825,120.2838,119.8825,120.266,9747.0
2020-06-08 11:50:00,134.91,134.97,134.84,134.87,6900.0,120.3195,120.373,120.257,120.2838,6900.0
2020-06-08 11:55:00,134.79,134.92,134.72,134.74,5373.0,120.2124,120.3284,120.15,120.1678,5373.0
2020-06-08 12:00:00,134.73,134.84,134.56,134.75,7356.0,120.1589,120.257,120.0073,120.1768,7356.0
2020-06-08 12:05:00,134.72,135.02,134.65,134.87,16192.0,120.15,120.4176,120.0876,120.2838,16192.0
2020-06-08 12:10:00,134.83,134.85,134.6,134.6,6110.0,120.2481,120.266,120.043,120.043,6110.0
2020-06-08 12:15:00,134.65,134.84,134.63,134.67,15426.0,120.0876,120.257,120.0697,120.1054,15426.0
2020-06-08 12:20:00,134.72,134.73,134.57,134.68,7667.0,120.15,120.1589,120.0162,120.1143,7667.0
2020-06-08 12:25:00,134.7,134.75,134.68,134.7,4810.0,120.1322,120.1768,120.1143,120.1322,4810.0
2020-06-08 12:30:00,134.69,134.8,134.62,134.62,5561.0,120.1233,120.2214,120.0608,120.0608,5561.0
2020-06-08 12:35:00,134.59,134.65,134.44,134.44,3091.0,120.0341,120.0876,119.9003,119.9003,3091.0
2020-06-08 12:40:00,134.47,134.68,134.31,134.37,13627.0,119.927,120.1143,119.7844,119.8379,13627.0
2020-06-08 12:45:00,134.42,134.58,134.41,134.57,2751.0,119.8825,120.0252,119.8735,120.0162,2751.0
2020-06-08 12:50:00,134.56,134.56,134.43,134.46,4755.0,120.0073,120.0073,119.8914,119.9181,4755.0
2020-06-08 12:55:00,134.43,134.48,134.36,134.36,4901.0,119.8914,119.936,119.8289,119.8289,4901.0
2020-06-08 13:00:00,134.39,134.39,134.11,134.12,3835.0,119.8557,119.8557,119.606,119.6149,3835.0
2020-06-08 13:05:00,134.14,134.44,134.14,134.4,5391.0,119.6327,119.9003,119.6327,119.8646,5391.0
2020-06-08 13:10:00,134.44,134.79,134.44,134.72,10602.0,119.9003,120.2124,119.9003,120.15,10602.0
2020-06-08 13:15:00,134.68,134.71,134.6,134.62,3260.0,120.1143,120.1411,120.043,120.0608,3260.0
2020-06-08 13:20:00,134.65,134.66,134.48,134.48,5088.0,120.0876,120.0965,119.936,119.936,5088.0
2020-06-08 13:25:00,134.43,134.46,134.16,134.18,7431.0,119.8914,119.9181,119.6506,119.6684,7431.0
2020-06-08 13:30:00,134.17,134.67,134.13,134.67,7369.0,119.6595,120.1054,119.6238,120.1054,7369.0
2020-06-08 13:35:00,134.68,134.69,134.37,134.47,5607.0,120.1143,120.1233,119.8379,119.927,5607.0
2020-06-08 13:40:00,134.49,134.63,134.47,134.49,6648.0,119.9449,120.0697,119.927,119.9449,6648.0
2020-06-08 13:45:00,134.47,134.47,134.31,134.41,4359.0,119.927,119.927,119.7844,119.8735,4359.0
2020-06-08 13:50:00,134.46,134.51,134.38,134.38,6062.0,119.9181,119.9627,119.8468,119.8468,6062.0
2020-06-08 13:55:00,134.34,134.56,134.34,134.56,3681.0,119.8111,120.0073,119.8111,120.0073,3681.0
2020-06-08 14:00:00,134.56,134.63,134.5,134.55,5312.0,120.0073,120.0697,119.9538,119.9984,5312.0
2020-06-08 14:05:00,134.58,134.65,134.54,134.65,5185.0,120.0252,120.0876,119.9895,120.0876,5185.0
2020-06-08 14:10:00,134.67,134.87,134.66,134.8,6914.0,120.1054,120.2838,120.0965,120.2214,6914.0
2020-06-08 14:15:00,134.82,135.03,134.82,134.94,6866.0,120.2392,120.4265,120.2392,120.3462,6866.0
2020-06-08 14:20:00,134.9,135.08,134.83,135.08,3636.0,120.3105,120.4711,120.2481,120.4711,3636.0
2020-06-08 14:25:00,135.06,135.07,134.94,134.97,3702.0,120.4532,120.4622,120.3462,120.373,3702.0
2020-06-08 14:30:00,134.97,135.07,134.95,135.03,3603.0,120.373,120.4622,120.3551,120.4265,3603.0
2020-06-08 14:35:00,134.99,135.05,134.96,135.0,5814.0,120.3908,120.4443,120.3641,120.3997,5814.0
2020-06-08 14:40:00,134.95,135.05,134.9,134.9,3543.0,120.3551,120.4443,120.3105,120.3105,3543.0
2020-06-08 14:45:00,134.92,134.94,134.75,134.8,5611.0,120.3284,120.3462,120.1768,120.2214,5611.0
2020-06-08 14:50:00,134.77,134.86,134.63,134.86,4229.0,120.1946,120.2749,120.0697,120.2749,4229.0
2020-06-08 14:55:00,134.82,134.82,134.64,134.66,3540.0,120.2392,120.2392,120.0787,120.0965,3540.0
2020-06-08 15:00:00,134.68,134.68,134.57,134.64,5598.0,120.1143,120.1143,120.0162,120.0787,5598.0
2020-06-08 15:05:00,134.64,134.72,134.63,134.7,3520.0,120.0787,120.15,120.0697,120.1322,3520.0
2020-06-08 15:10:00,134.73,134.74,134.65,134.68,5941.0,120.1589,120.1678,120.0876,120.1143,5941.0
2020-06-08 15:15:00,134.65,134.77,134.59,134.69,8762.0,120.0876,120.1946,120.0341,120.1233,8762.0
2020-06-08 15:20:00,134.68,134.73,134.5,134.57,6620.0,120.1143,120.1589,119.9538,120.0162,6620.0
2020-06-08 15:25:00,134.56,134.56,134.34,134.41,7230.0,120.0073,120.0073,119.8111,119.8735,7230.0
2020-06-08 15:30:00,134.42,134.79,134.41,134.69,11824.0,119.8825,120.2124,119.8735,120.1233,11824.0
2020-06-08 15:35:00,134.7,134.86,134.63,134.86,7945.0,120.1322,120.2749,120.0697,120.2749,7945.0
2020-06-08 15:40:00,134.84,135.16,134.84,135.16,16261.0,120.257,120.5424,120.257,120.5424,16261.0
2020-06-08 15:45:00,135.15,135.22,135.12,135.22,20769.0,120.5335,120.5959,120.5068,120.5959,20769.0
2020-06-08 15:50:00,135.25,135.71,134.68,135.7,46903.0,120.6227,121.0329,120.1143,121.024,46903.0
2020-06-08 15:55:00,135.72,135.75,135.36,135.71,85652.0,121.0419,121.0686,120.7208,121.0329,85652.0
2020-06-09 09:30:00,135.4,135.4,134.36,134.45,16254.0,120.7565,120.7565,119.8289,119.9092,16254.0
2020-06-09 09:35:00,134.71,134.71,133.8,133.8,6405.0,120.1411,120.1411,119.3295,119.3295,6405.0
2020-06-09 09:40:00,133.81,134.01,133.54,133.54,3365.0,119.3384,119.5168,119.0976,119.0976,3365.0
2020-06-09 09:45:00,133.64,133.74,133.14,133.42,15857.0,119.1868,119.276,118.7409,118.9906,15857.0
2020-06-09 09:50:00,133.36,133.69,133.27,133.69,4588.0,118.9371,119.2314,118.8568,119.2314,4588.0
2020-06-09 09:55:00,133.64,133.81,133.05,133.12,7178.0,119.1868,119.3384,118.6606,118.7231,7178.0
2020-06-09 10:00:00,133.13,133.81,132.96,133.69,7645.0,118.732,119.3384,118.5804,119.2314,7645.0
2020-06-09 10:05:00,133.64,133.88,133.32,133.73,6298.0,119.1868,119.4009,118.9014,119.2671,6298.0
2020-06-09 10:10:00,133.72,133.77,133.27,133.34,6163.0,119.2582,119.3028,118.8568,118.9193,6163.0
2020-06-09 10:15:00,133.4,133.72,133.27,133.58,11757.0,118.9728,119.2582,118.8568,119.1333,11757.0
2020-06-09 10:20:00,133.54,133.68,133.11,133.46,35928.0,119.0976,119.2225,118.7141,119.0263,35928.0
2020-06-09 10:25:00,133.47,133.54,133.3,133.34,16960.0,119.0352,119.0976,118.8836,118.9193,16960.0
2020-06-09 10:30:00,133.33,134.05,133.33,133.91,23832.0,118.9103,119.5525,118.9103,119.4276,23832.0
2020-06-09 10:35:00,134.12,134.38,133.72,133.82,12388.0,119.6149,119.8468,119.2582,119.3473,12388.0
2020-06-09 10:40:00,133.91,134.01,133.82,133.9,4094.0,119.4276,119.5168,119.3473,119.4187,4094.0
2020-06-09 10:45:00,133.87,134.02,133.86,133.95,3230.0,119.3919,119.5257,119.383,119.4633,3230.0
2020-06-09 10:50:00,133.98,134.23,133.82,134.23,6812.0,119.49,119.713,119.3473,119.713,6812.0
2020-06-09 10:55:00,134.29,134.29,133.97,134.12,9260.0,119.7665,119.7665,119.4811,119.6149,9260.0
2020-06-09 11:00:00,134.05,134.07,133.82,133.83,7600.0,119.5525,119.5703,119.3473,119.3563,7600.0
2020-06-09 11:05:00,133.77,133.83,133.56,133.56,8446.0,119.3028,119.3563,119.1155,119.1155,8446.0
2020-06-09 11:10:00,133.6,133.97,133.55,133.82,8420.0,119.1511,119.4811,119.1065,119.3473,8420.0
2020-06-09 11:15:00,133.81,133.98,133.81,133.89,4431.0,119.3384,119.49,119.3384,119.4098,4431.0
2020-06-09 11:20:00,133.87,134.25,133.87,134.25,3600.0,119.3919,119.7308,119.3919,119.7308,3600.0
2020-06-09 11:25:00,134.29,134.41,134.17,134.38,7097.0,119.7665,119.8735,119.6595,119.8468,7097.0
2020-06-09 11:30:00,134.31,134.33,133.95,134.11,5969.0,119.7844,119.8022,119.4633,119.606,5969.0
2020-06-09 11:35:00,134.09,134.19,134.04,134.1,6150.0,119.5881,119.6773,119.5436,119.5971,6150.0
2020-06-09 11:40:00,134.11,134.29,134.07,134.14,5734.0,119.606,119.7665,119.5703,119.6327,5734.0
2020-06-09 11:45:00,134.19,134.3,134.12,134.27,7272.0,119.6773,119.7754,119.6149,119.7487,7272.0
2020-06-09 11:50:00,134.24,134.29,134.05,134.11,7257.0,119.7219,119.7665,119.5525,119.606,7257.0
2020-06-09 11:55:00,134.1,134.14,133.88,134.12,3669.0,119.5971,119.6327,119.4009,119.6149,3669.0
2020-06-09 12:00:00,134.16,134.16,133.4,133.45,6169.0,119.6506,119.6506,118.9728,119.0174,6169.0
2020-06-09 12:05:00,133.47,133.64,133.22,133.6,11756.0,119.0352,119.1868,118.8122,119.1511,11756.0
2020-06-09 12:10:00,133.53,133.63,133.46,133.46,3889.0,119.0887,119.1779,119.0263,119.0263,3889.0
2020-06-09 12:15:00,133.44,133.54,133.27,133.48,3180.0,119.0084,119.0976,118.8568,119.0441,3180.0
2020-06-09 12:20:00,133.49,133.63,133.43,133.62,3442.0,119.053,119.1779,118.9995,119.169,3442.0
2020-06-09 12:25:00,133.65,133.65,133.4,133.44,6100.0,119.1957,119.1957,118.9728,119.0084,6100.0
2020-06-09 12:30:00,133.49,133.55,133.42,133.55,1694.0,119.053,119.1065,118.9906,119.1065,1694.0
2020-06-09 12:35:00,133.56,133.57,133.44,133.48,3500.0,119.1155,119.1244,119.0084,119.0441,3500.0
2020-06-09 12:40:00,133.48,133.52,133.43,133.43,1940.0,119.0441,119.0798,118.9995,118.9995,1940.0
2020-06-09 12:45:00,133.47,133.59,133.39,133.4,3990.0,119.0352,119.1422,118.9639,118.9728,3990.0
2020-06-09 12:50:00,133.43,133.5,133.39,133.5,1827.0,118.9995,119.062,118.9639,119.062,1827.0
2020-06-09 12:55:00,133.43,133.89,133.42,133.84,9138.0,118.9995,119.4098,118.9906,119.3652,9138.0
2020-06-09 13:00:00,133.76,133.76,133.52,133.52,2847.0,119.2938,119.2938,119.0798,119.0798,2847.0
2020-06-09 13:05:00,133.54,133.63,133.42,133.46,5199.0,119.0976,119.1779,118.9906,119.0263,5199.0
2020-06-09 13:10:00,133.43,133.51,133.25,133.31,8267.0,118.9995,119.0709,118.839,118.8925,8267.0
2020-06-09 13:15:00,133.32,133.52,133.31,133.39,3445.0,118.9014,119.0798,118.8925,118.9639,3445.0
2020-06-09 13:20:00,133.43,133.61,133.4,133.55,3948.0,118.9995,119.1601,118.9728,119.1065,3948.0
2020-06-09 13:25:00,133.64,133.64,133.56,133.64,4226.0,119.1868,119.1868,119.1155,119.1868,4226.0
2020-06-09 13:30:00,133.59,133.65,133.55,133.59,3448.0,119.1422,119.1957,119.1065,119.1422,3448.0
2020-06-09 13:35:00,133.55,133.58,133.45,133.54,3500.0,119.1065,119.1333,119.0174,119.0976,3500.0
2020-06-09 13:40:00,133.53,133.64,133.5,133.59,3643.0,119.0887,119.1868,119.062,119.1422,3643.0
2020-06-09 13:45:00,133.59,133.59,133.47,133.47,2200.0,119.1422,119.1422,119.0352,119.0352,2200.0
2020-06-09 13:50:00,133.5,133.5,133.37,133.5,3488.0,119.062,119.062,118.946,119.062,3488.0
2020-06-09 13:55:00,133.5,133.58,133.27,133.32,5561.0,119.062,119.1333,118.8568,118.9014,5561.0
2020-06-09 14:00:00,133.35,133.45,133.22,133.34,5183.0,118.9282,119.0174,118.8122,118.9193,5183.0
2020-06-09 14:05:00,133.3,133.32,133.13,133.13,2820.0,118.8836,118.9014,118.732,118.732,2820.0
2020-06-09 14:10:00,133.22,133.25,133.17,133.21,4296.0,118.8122,118.839,118.7676,118.8033,4296.0
2020-06-09 14:15:00,133.23,133.36,133.17,133.27,6754.0,118.8212,118.9371,118.7676,118.8568,6754.0
2020-06-09 14:20:00,133.25,133.33,133.08,133.08,13365.0,118.839,118.9103,118.6874,118.6874,13365.0
2020-06-09 14:25:00,133.18,133.3,133.07,133.2,6329.0,118.7766,118.8836,118.6785,118.7944,6329.0
2020-06-09 14:30:00,133.17,133.4,133.17,133.33,7115.0,118.7676,118.9728,118.7676,118.9103,7115.0
2020-06-09 14:35:00,133.29,133.3,133.12,133.12,6151.0,118.8747,118.8836,118.7231,118.7231,6151.0
2020-06-09 14:40:00,133.15,133.18,133.03,133.08,3938.0,118.7498,118.7766,118.6428,118.6874,3938.0
2020-06-09 14:45:00,133.07,133.07,132.95,132.97,7654.0,118.6785,118.6785,118.5714,118.5893,7654.0
2020-06-09 14:50:00,132.97,133.09,132.91,133.08,6350.0,118.5893,118.6963,118.5358,118.6874,6350.0
2020-06-09 14:55:00,133.02,133.17,132.99,133.17,5240.0,118.6339,118.7676,118.6071,118.7676,5240.0
2020-06-09 15:00:00,133.19,133.2,132.97,133.08,18488.0,118.7855,118.7944,118.5893,118.6874,18488.0
2020-06-09 15:05:00,133.05,133.12,132.86,132.92,7340.0,118.6606,118.7231,118.4912,118.5447,7340.0
2020-06-09 15:10:00,132.93,133.13,132.9,133.09,8367.0,118.5536,118.732,118.5268,118.6963,8367.0
2020-06-09 15:15:00,133.13,133.46,133.13,133.35,5229.0,118.732,119.0263,118.732,118.9282,5229.0
2020-06-09 15:20:00,133.37,133.51,133.37,133.47,17114.0,118.946,119.0709,118.946,119.0352,17114.0
2020-06-09 15:25:00,133.45,133.55,133.31,133.5,7918.0,119.0174,119.1065,118.8925,119.062,7918.0
2020-06-09 15:30:00,133.51,133.62,133.43,133.49,11826.0,119.0709,119.169,118.9995,119.053,11826.0
2020-06-09 15:35:00,133.49,133.7,133.48,133.7,6167.0,119.053,119.2403,119.0441,119.2403,6167.0
2020-06-09 15:40:00,133.71,133.8,133.4,133.47,10018.0,119.2492,119.3295,118.9728,119.0352,10018.0
2020-06-09 15:45:00,133.46,133.58,133.27,133.56,20825.0,119.0263,119.1333,118.8568,119.1155,20825.0
2020-06-09 15:50:00,133.58,133.6,133.38,133.48,25371.0,119.1333,119.1511,118.9549,119.0441,25371.0
2020-06-09 15:55:00,133.45,133.57,133.26,133.35,60032.0,119.0174,119.1244,118.8479,118.9282,60032.0
2020-06-10 09:30:00,134.03,134.3,133.89,133.89,12797.0,119.5346,119.7754,119.4098,119.4098,12797.0
2020-06-10 09:35:00,134.04,134.14,133.78,133.91,3396.0,119.5436,119.6327,119.3117,119.4276,3396.0
2020-06-10 09:40:00,133.91,133.91,133.52,133.56,13331.0,119.4276,119.4276,119.0798,119.1155,13331.0
2020-06-10 09:45:00,133.71,133.9,133.46,133.9,8856.0,119.2492,119.4187,119.0263,119.4187,8856.0
2020-06-10 09:50:00,133.89,133.91,133.42,133.69,3500.0,119.4098,119.4276,118.9906,119.2314,3500.0
2020-06-10 09:55:00,133.74,133.74,133.39,133.59,3510.0,119.276,119.276,118.9639,119.1422,3510.0
2020-06-10 10:00:00,133.63,134.0,133.63,133.75,8340.0,119.1779,119.5079,119.1779,119.2849,8340.0
2020-06-10 10:05:00,133.7,133.83,133.54,133.8,4456.0,119.2403,119.3563,119.0976,119.3295,4456.0
2020-06-10 10:10:00,133.71,133.71,133.44,133.48,2892.0,119.2492,119.2492,119.0084,119.0441,2892.0
2020-06-10 10:15:00,133.39,133.68,133.37,133.4,1500.0,118.9639,119.2225,118.946,118.9728,1500.0
2020-06-10 10:20:00,133.31,133.6,133.31,133.42,2409.0,118.8925,119.1511,118.8925,118.9906,2409.0
2020-06-10 10:25:00,133.48,133.49,133.3,133.33,3745.0,119.0441,119.053,118.8836,118.9103,3745.0
2020-06-10 10:30:00,133.28,133.49,133.23,133.43,11619.0,118.8657,119.053,118.8212,118.9995,11619.0
2020-06-10 10:35:00,133.47,133.48,133.3,133.45,3452.0,119.0352,119.0441,118.8836,119.0174,3452.0
2020-06-10 10:40:00,133.51,133.66,133.45,133.45,4650.0,119.0709,119.2047,119.0174,119.0174,4650.0
2020-06-10 10:45:00,133.44,133.46,133.26,133.26,3470.0,119.0084,119.0263,118.8479,118.8479,3470.0
2020-06-10 10:50:00,133.3,133.36,132.92,132.95,3900.0,118.8836,118.9371,118.5447,118.5714,3900.0
2020-06-10 10:55:00,132.86,133.0,132.77,132.95,3200.0,118.4912,118.616,118.4109,118.5714,3200.0
2020-06-10 11:00:00,132.97,133.34,132.95,133.28,8979.0,118.5893,118.9193,118.5714,118.8657,8979.0
2020-06-10 11:05:00,133.34,133.71,133.34,133.46,12350.0,118.9193,119.2492,118.9193,119.0263,12350.0
2020-06-10 11:10:00,133.49,133.72,133.44,133.6,9726.0,119.053,119.2582,119.0084,119.1511,9726.0
2020-06-10 11:15:00,133.69,133.72,133.53,133.66,12051.0,119.2314,119.2582,119.0887,119.2047,12051.0
2020-06-10 11:20:00,133.68,133.74,133.59,133.69,9944.0,119.2225,119.276,119.1422,119.2314,9944.0
2020-06-10 11:25:00,133.65,134.22,133.65,134.15,9168.0,119.1957,119.7041,119.1957,119.6417,9168.0
2020-06-10 11:30:00,134.14,134.18,133.8,133.8,5026.0,119.6327,119.6684,119.3295,119.3295,5026.0
2020-06-10 11:35:00,133.73,133.79,133.63,133.78,5393.0,119.2671,119.3206,119.1779,119.3117,5393.0
2020-06-10 11:40:00,133.79,133.91,133.55,133.56,3895.0,119.3206,119.4276,119.1065,119.1155,3895.0
2020-06-10 11:45:00,133.54,133.64,133.43,133.45,2926.0,119.0976,119.1868,118.9995,119.0174,2926.0
2020-06-10 11:50:00,133.54,133.58,133.32,133.37,3417.0,119.0976,119.1333,118.9014,118.946,3417.0
2020-06-10 11:55:00,133.39,133.39,133.04,133.07,3200.0,118.9639,118.9639,118.6517,118.6785,3200.0
2020-06-10 12:00:00,133.01,133.28,132.99,133.23,4117.0,118.6249,118.8657,118.6071,118.8212,4117.0
2020-06-10 12:05:00,133.27,133.27,133.11,133.22,1501.0,118.8568,118.8568,118.7141,118.8122,1501.0
2020-06-10 12:10:00,133.17,133.34,133.17,133.33,4849.0,118.7676,118.9193,118.7676,118.9103,4849.0
2020-06-10 12:15:00,133.36,133.75,133.35,133.65,10651.0,118.9371,119.2849,118.9282,119.1957,10651.0
2020-06-10 12:20:00,133.63,133.78,133.59,133.72,3031.0,119.1779,119.3117,119.1422,119.2582,3031.0
2020-06-10 12:25:00,133.78,133.93,133.63,133.91,3465.0,119.3117,119.4455,119.1779,119.4276,3465.0
2020-06-10 12:30:00,133.95,134.1,133.9,134.09,4900.0,119.4633,119.5971,119.4187,119.5881,4900.0
2020-06-10 12:35:00,134.03,134.1,133.92,133.92,7204.0,119.5346,119.5971,119.4365,119.4365,7204.0
2020-06-10 12:40:00,133.92,133.95,133.8,133.93,3802.0,119.4365,119.4633,119.3295,119.4455,3802.0
2020-06-10 12:45:00,133.87,134.11,133.87,134.07,2849.0,119.3919,119.606,119.3919,119.5703,2849.0
2020-06-10 12:50:00,134.05,134.19,134.05,134.1,3231.0,119.5525,119.6773,119.5525,119.5971,3231.0
2020-06-10 12:55:00,134.12,134.12,134.01,134.06,2807.0,119.6149,119.6149,119.5168,119.5614,2807.0
2020-06-10 13:00:00,133.99,133.99,133.78,133.94,9920.0,119.499,119.499,119.3117,119.4544,9920.0
2020-06-10 13:05:00,133.96,134.19,133.96,133.99,3750.0,119.4722,119.6773,119.4722,119.499,3750.0
2020-06-10 13:10:00,133.98,134.06,133.95,134.02,3930.0,119.49,119.5614,119.4633,119.5257,3930.0
2020-06-10 13:15:00,133.95,134.2,133.94,134.13,4083.0,119.4633,119.6863,119.4544,119.6238,4083.0
2020-06-10 13:20:00,134.11,134.41,134.11,134.25,5061.0,119.606,119.8735,119.606,119.7308,5061.0
2020-06-10 13:25:00,134.21,134.25,134.1,134.17,2164.0,119.6952,119.7308,119.5971,119.6595,2164.0
2020-06-10 13:30:00,134.26,134.26,134.2,134.22,1900.0,119.7398,119.7398,119.6863,119.7041,1900.0
2020-06-10 13:35:00,134.19,134.26,134.18,134.26,3358.0,119.6773,119.7398,119.6684,119.7398,3358.0
2020-06-10 13:40:00,134.27,134.47,134.26,134.36,3305.0,119.7487,119.927,119.7398,119.8289,3305.0
2020-06-10 13:45:00,134.36,134.36,134.15,134.18,2770.0,119.8289,119.8289,119.6417,119.6684,2770.0
2020-06-10 13:50:00,134.14,134.31,134.14,134.29,3318.0,119.6327,119.7844,119.6327,119.7665,3318.0
2020-06-10 13:55:00,134.24,134.27,134.18,134.25,3889.0,119.7219,119.7487,119.6684,119.7308,3889.0
2020-06-10 14:00:00,133.86,134.54,133.86,134.49,4946.0,119.383,119.9895,119.383,119.9449,4946.0
2020-06-10 14:05:00,134.5,134.67,134.49,134.67,5298.0,119.9538,120.1054,119.9449,120.1054,5298.0
2020-06-10 14:10:00,134.7,134.93,134.7,134.87,4864.0,120.1322,120.3373,120.1322,120.2838,4864.0
2020-06-10 14:15:00,134.9,135.12,134.84,135.08,6048.0,120.3105,120.5068,120.257,120.4711,6048.0
2020-06-10 14:20:00,135.05,135.12,134.79,134.91,4221.0,120.4443,120.5068,120.2124,120.3195,4221.0
2020-06-10 14:25:00,134.95,135.0,134.85,134.87,3440.0,120.3551,120.3997,120.266,120.2838,3440.0
2020-06-10 14:30:00,134.79,134.83,134.5,134.54,3670.0,120.2124,120.2481,119.9538,119.9895,3670.0
2020-06-10 14:35:00,134.47,134.66,134.4,134.53,6712.0,119.927,120.0965,119.8646,119.9806,6712.0
2020-06-10 14:40:00,134.62,134.66,134.26,134.64,5705.0,120.0608,120.0965,119.7398,120.0787,5705.0
2020-06-10 14:45:00,134.63,134.91,134.63,134.75,7316.0,120.0697,120.3195,120.0697,120.1768,7316.0
2020-06-10 14:50:00,134.82,134.82,134.35,134.46,6851.0,120.2392,120.2392,119.82,119.9181,6851.0
2020-06-10 14:55:00,134.43,134.78,134.3,134.68,4186.0,119.8914,120.2035,119.7754,120.1143,4186.0
2020-06-10 15:00:00,134.69,134.72,134.47,134.61,17844.0,120.1233,120.15,119.927,120.0519,17844.0
2020-06-10 15:05:00,134.68,135.15,134.68,135.11,9155.0,120.1143,120.5335,120.1143,120.4978,9155.0
2020-06-10 15:10:00,135.02,135.32,134.99,135.15,4540.0,120.4176,120.6851,120.3908,120.5335,4540.0
2020-06-10 15:15:00,135.15,135.25,135.08,135.25,6269.0,120.5335,120.6227,120.4711,120.6227,6269.0
2020-06-10 15:20:00,135.24,135.24,134.99,135.05,7550.0,120.6138,120.6138,120.3908,120.4443,7550.0
2020-06-10 15:25:00,135.18,135.46,134.98,135.39,13214.0,120.5603,120.81,120.3819,120.7476,13214.0
2020-06-10 15:30:00,135.36,135.37,135.05,135.1,6181.0,120.7208,120.7297,120.4443,120.4889,6181.0
2020-06-10 15:35:00,135.06,135.1,134.98,135.1,10066.0,120.4532,120.4889,120.3819,120.4889,10066.0
2020-06-10 15:40:00,135.09,135.39,135.01,135.37,22194.0,120.48,120.7476,120.4086,120.7297,22194.0
2020-06-10 15:45:00,135.35,135.39,135.21,135.32,36563.0,120.7119,120.7476,120.587,120.6851,36563.0
2020-06-10 15:50:00,135.27,135.71,135.25,135.69,64706.0,120.6405,121.0329,120.6227,121.0151,64706.0
2020-06-10 15:55:00,135.66,135.69,135.3,135.34,96902.0,120.9884,121.0151,120.6673,120.703,96902.0
2020-06-11 09:30:00,134.52,135.2,134.04,134.87,35635.0,119.9716,120.5781,119.5436,120.2838,35635.0
2020-06-11 09:35:00,134.87,135.31,134.54,134.63,14597.0,120.2838,120.6762,119.9895,120.0697,14597.0
2020-06-11 09:40:00,134.71,135.01,134.36,134.73,7592.0,120.1411,120.4086,119.8289,120.1589,7592.0
2020-06-11 09:45:00,134.68,134.92,134.51,134.82,8683.0,120.1143,120.3284,119.9627,120.2392,8683.0
2020-06-11 09:50:00,134.78,135.25,134.78,135.02,12161.0,120.2035,120.6227,120.2035,120.4176,12161.0
2020-06-11 09:55:00,135.01,135.01,134.64,134.64,6259.0,120.4086,120.4086,120.0787,120.0787,6259.0
2020-06-11 10:00:00,134.68,134.78,134.42,134.45,6693.0,120.1143,120.2035,119.8825,119.9092,6693.0
2020-06-11 10:05:00,134.45,134.6,134.14,134.14,7060.0,119.9092,120.043,119.6327,119.6327,7060.0
2020-06-11 10:10:00,134.13,134.18,133.87,134.13,10336.0,119.6238,119.6684,119.3919,119.6238,10336.0
2020-06-11 10:15:00,134.08,134.08,133.41,133.45,7159.0,119.5792,119.5792,118.9817,119.0174,7159.0
2020-06-11 10:20:00,133.43,133.58,133.21,133.45,10548.0,118.9995,119.1333,118.8033,119.0174,10548.0
2020-06-11 10:25:00,133.46,133.46,133.18,133.18,12283.0,119.0263,119.0263,118.7766,118.7766,12283.0
2020-06-11 10:30:00,133.24,133.54,133.17,133.44,7290.0,118.8301,119.0976,118.7676,119.0084,7290.0
2020-06-11 10:35:00,133.37,133.48,133.31,133.38,8437.0,118.946,119.0441,118.8925,118.9549,8437.0
2020-06-11 10:40:00,133.4,133.78,133.3,133.72,7034.0,118.9728,119.3117,118.8836,119.2582,7034.0
2020-06-11 10:45:00,133.65,133.74,133.37,133.46,6607.0,119.1957,119.276,118.946,119.0263,6607.0
2020-06-11 10:50:00,133.39,133.39,133.2,133.21,4947.0,118.9639,118.9639,118.7944,118.8033,4947.0
2020-06-11 10:55:00,133.16,133.31,132.89,133.31,6128.0,118.7587,118.8925,118.5179,118.8925,6128.0
2020-06-11 11:00:00,133.26,133.28,132.98,133.17,5965.0,118.8479,118.8657,118.5982,118.7676,5965.0
2020-06-11 11:05:00,133.22,133.31,132.84,132.94,11560.0,118.8122,118.8925,118.4733,118.5625,11560.0
2020-06-11 11:10:00,132.93,133.06,132.65,132.79,5309.0,118.5536,118.6695,118.3039,118.4287,5309.0
2020-06-11 11:15:00,132.82,133.33,132.8,133.31,7232.0,118.4555,118.9103,118.4377,118.8925,7232.0
2020-06-11 11:20:00,133.25,133.26,132.83,132.93,19843.0,118.839,118.8479,118.4644,118.5536,19843.0
2020-06-11 11:25:00,132.97,133.03,132.84,132.96,3548.0,118.5893,118.6428,118.4733,118.5804,3548.0
2020-06-11 11:30:00,132.98,133.1,132.86,132.86,6758.0,118.5982,118.7052,118.4912,118.4912,6758.0
2020-06-11 11:35:00,132.87,132.93,132.47,132.56,4500.0,118.5001,118.5536,118.1434,118.2236,4500.0
2020-06-11 11:40:00,132.55,132.59,132.27,132.27,4265.0,118.2147,118.2504,117.965,117.965,4265.0
2020-06-11 11:45:00,132.24,132.33,131.87,131.89,8722.0,117.9382,118.0185,117.6082,117.6261,8722.0
2020-06-11 11:50:00,131.86,132.01,131.83,131.86,6035.0,117.5993,117.7331,117.5726,117.5993,6035.0
2020-06-11 11:55:00,131.82,132.15,131.76,132.15,3038.0,117.5636,117.858,117.5101,117.858,3038.0
2020-06-11 12:00:00,132.1,132.1,131.78,131.86,4250.0,117.8134,117.8134,117.528,117.5993,4250.0
2020-06-11 12:05:00,131.86,131.86,131.51,131.55,3850.0,117.5993,117.5993,117.2872,117.3228,3850.0
2020-06-11 12:10:00,131.48,131.58,131.41,131.49,3747.0,117.2604,117.3496,117.198,117.2693,3747.0
2020-06-11 12:15:00,131.33,131.35,131.15,131.25,3015.0,117.1266,117.1445,116.9661,117.0553,3015.0
2020-06-11 12:20:00,131.32,131.45,131.22,131.22,8155.0,117.1177,117.2337,117.0285,117.0285,8155.0
2020-06-11 12:25:00,131.26,131.27,131.01,131.2,4424.0,117.0642,117.0731,116.8412,117.0107,4424.0
2020-06-11 12:30:00,131.22,131.58,131.22,131.42,4305.0,117.0285,117.3496,117.0285,117.2069,4305.0
2020-06-11 12:35:00,131.42,131.45,131.15,131.15,2400.0,117.2069,117.2337,116.9661,116.9661,2400.0
2020-06-11 12:40:00,131.25,131.26,131.0,131.12,4192.0,117.0553,117.0642,116.8323,116.9394,4192.0
2020-06-11 12:45:00,131.08,131.22,130.91,130.91,1800.0,116.9037,117.0285,116.7521,116.7521,1800.0
2020-06-11 12:50:00,130.85,131.0,130.8,130.8,4288.0,116.6986,116.8323,116.654,116.654,4288.0
2020-06-11 12:55:00,130.76,131.09,130.76,131.01,6100.0,116.6183,116.9126,116.6183,116.8412,6100.0
2020-06-11 13:00:00,131.01,131.42,130.99,131.37,5436.0,116.8412,117.2069,116.8234,117.1623,5436.0
2020-06-11 13:05:00,131.29,131.29,131.15,131.17,4300.0,117.091,117.091,116.9661,116.9839,4300.0
2020-06-11 13:10:00,131.12,131.27,131.03,131.14,7345.0,116.9394,117.0731,116.8591,116.9572,7345.0
2020-06-11 13:15:00,131.15,131.22,131.06,131.06,3312.0,116.9661,117.0285,116.8858,116.8858,3312.0
2020-06-11 13:20:00,131.1,131.13,130.97,130.97,6215.0,116.9215,116.9483,116.8056,116.8056,6215.0
2020-06-11 13:25:00,130.97,131.05,130.7,130.8,4554.0,116.8056,116.8769,116.5648,116.654,4554.0
2020-06-11 13:30:00,130.76,130.99,130.72,130.99,2120.0,116.6183,116.8234,116.5826,116.8234,2120.0
2020-06-11 13:35:00,130.94,130.94,130.65,130.65,5947.0,116.7788,116.7788,116.5202,116.5202,5947.0
2020-06-11 13:40:00,130.66,130.66,130.42,130.43,3631.0,116.5291,116.5291,116.3151,116.324,3631.0
2020-06-11 13:45:00,130.46,130.67,130.46,130.56,4145.0,116.3507,116.538,116.3507,116.4399,4145.0
2020-06-11 13:50:00,130.53,130.66,130.47,130.66,4658.0,116.4132,116.5291,116.3597,116.5291,4658.0
2020-06-11 13:55:00,130.67,130.8,130.6,130.7,5264.0,116.538,116.654,116.4756,116.5648,5264.0
2020-06-11 14:00:00,130.72,130.74,130.12,130.21,6359.0,116.5826,116.6004,116.0475,116.1278,6359.0
2020-06-11 14:05:00,130.2,130.42,130.2,130.24,3822.0,116.1189,116.3151,116.1189,116.1545,3822.0
2020-06-11 14:10:00,130.26,130.32,130.1,130.13,4008.0,116.1724,116.2259,116.0297,116.0564,4008.0
2020-06-11 14:15:00,130.15,130.21,130.07,130.1,4551.0,116.0743,116.1278,116.0029,116.0297,4551.0
2020-06-11 14:20:00,130.1,130.28,130.03,130.19,5358.0,116.0297,116.1902,115.9672,116.1099,5358.0
2020-06-11 14:25:00,130.19,130.51,130.19,130.31,16153.0,116.1099,116.3953,116.1099,116.217,16153.0
2020-06-11 14:30:00,130.34,130.46,130.03,130.11,6527.0,116.2437,116.3507,115.9672,116.0386,6527.0
2020-06-11 14:35:00,130.08,130.08,129.58,129.72,7416.0,116.0118,116.0118,115.5659,115.6908,7416.0
2020-06-11 14:40:00,129.72,129.77,129.6,129.77,6610.0,115.6908,115.7354,115.5837,115.7354,6610.0
2020-06-11 14:45:00,129.87,130.08,129.83,129.95,3717.0,115.8245,116.0118,115.7889,115.8959,3717.0
2020-06-11 14:50:00,129.91,129.99,129.68,129.68,4604.0,115.8602,115.9316,115.6551,115.6551,4604.0
2020-06-11 14:55:00,129.63,129.83,129.58,129.76,7643.0,115.6105,115.7889,115.5659,115.7264,7643.0
2020-06-11 15:00:00,129.74,129.88,129.59,129.83,7194.0,115.7086,115.8335,115.5748,115.7889,7194.0
2020-06-11 15:05:00,129.82,129.94,129.67,129.91,7309.0,115.7799,115.887,115.6462,115.8602,7309.0
2020-06-11 15:10:00,129.88,130.0,129.28,129.33,13119.0,115.8335,115.9405,115.2983,115.3429,13119.0
2020-06-11 15:15:00,129.3,129.56,129.21,129.43,8080.0,115.3162,115.5481,115.2359,115.4321,8080.0
2020-06-11 15:20:00,129.49,129.56,129.28,129.28,7000.0,115.4856,115.5481,115.2983,115.2983,7000.0
2020-06-11 15:25:00,129.25,129.41,129.17,129.26,9032.0,115.2716,115.4143,115.2002,115.2805,9032.0
2020-06-11 15:30:00,129.25,129.48,129.07,129.39,11351.0,115.2716,115.4767,115.1111,115.3965,11351.0
2020-06-11 15:35:00,129.37,129.53,129.15,129.39,12553.0,115.3786,115.5213,115.1824,115.3965,12553.0
2020-06-11 15:40:00,129.35,130.06,129.3,130.06,18719.0,115.3608,115.994,115.3162,115.994,18719.0
2020-06-11 15:45:00,129.97,129.99,129.55,129.55,13424.0,115.9137,115.9316,115.5391,115.5391,13424.0
2020-06-11 15:50:00,129.5,129.74,129.47,129.63,34174.0,115.4946,115.7086,115.4678,115.6105,34174.0
2020-06-11 15:55:00,129.61,129.63,129.09,129.1,99953.0,115.5927,115.6105,115.1289,115.1378,99953.0
2020-06-12 09:30:00,130.73,131.35,130.48,131.28,20261.0,116.5915,117.1445,116.3686,117.082,20261.0
2020-06-12 09:35:00,130.87,130.87,130.43,130.77,4777.0,116.7164,116.7164,116.324,116.6272,4777.0
2020-06-12 09:40:00,130.79,130.86,130.51,130.81,7385.0,116.645,116.7075,116.3953,116.6629,7385.0
2020-06-12 09:45:00,130.88,130.88,130.11,130.11,4935.0,116.7253,116.7253,116.0386,116.0386,4935.0
2020-06-12 09:50:00,130.14,130.41,130.1,130.2,6015.0,116.0653,116.3061,116.0297,116.1189,6015.0
2020-06-12 09:55:00,130.23,130.24,129.81,130.15,10213.0,116.1456,116.1545,115.771,116.0743,10213.0
2020-06-12 10:00:00,130.1,130.22,129.86,130.14,6189.0,116.0297,116.1367,115.8156,116.0653,6189.0
2020-06-12 10:05:00,130.06,130.34,129.91,130.31,6451.0,115.994,116.2437,115.8602,116.217,6451.0
2020-06-12 10:10:00,130.43,130.43,129.8,129.84,7119.0,116.324,116.324,115.7621,115.7978,7119.0
2020-06-12 10:15:00,129.78,130.03,129.69,129.95,4378.0,115.7443,115.9672,115.664,115.8959,4378.0
2020-06-12 10:20:00,129.98,130.03,129.81,129.91,3863.0,115.9226,115.9672,115.771,115.8602,3863.0
2020-06-12 10:25:00,129.91,129.97,129.51,129.61,7502.0,115.8602,115.9137,115.5035,115.5927,7502.0
2020-06-12 10:30:00,129.65,129.86,129.49,129.86,3821.0,115.6283,115.8156,115.4856,115.8156,3821.0
2020-06-12 10:35:00,129.81,129.81,129.47,129.47,4664.0,115.771,115.771,115.4678,115.4678,4664.0
2020-06-12 10:40:00,129.4,129.54,129.35,129.35,2382.0,115.4054,115.5302,115.3608,115.3608,2382.0
2020-06-12 10:45:00,129.31,129.37,129.11,129.18,3519.0,115.3251,115.3786,115.1467,115.2092,3519.0
2020-06-12 10:50:00,129.19,129.19,128.7,128.77,19315.0,115.2181,115.2181,114.7811,114.8435,19315.0
2020-06-12 10:55:00,128.81,128.92,128.6,128.67,4198.0,114.8792,114.9773,114.6919,114.7543,4198.0
2020-06-12 11:00:00,128.7,128.8,128.28,128.34,5497.0,114.7811,114.8703,114.4065,114.46,5497.0
2020-06-12 11:05:00,128.31,128.87,128.3,128.86,6616.0,114.4333,114.9327,114.4243,114.9238,6616.0
2020-06-12 11:10:00,128.82,128.82,128.58,128.58,2772.0,114.8881,114.8881,114.6741,114.6741,2772.0
2020-06-12 11:15:00,128.49,128.57,127.92,128.09,3987.0,114.5938,114.6651,114.0854,114.237,3987.0
2020-06-12 11:20:00,127.98,128.37,127.84,127.89,5024.0,114.1389,114.4868,114.0141,114.0587,5024.0
2020-06-12 11:25:00,127.97,128.59,127.97,128.47,2717.0,114.13,114.683,114.13,114.576,2717.0
2020-06-12 11:30:00,128.42,129.12,128.38,129.08,6013.0,114.5314,115.1557,114.4957,115.12,6013.0
2020-06-12 11:35:00,129.18,129.8,129.1,129.65,16912.0,115.2092,115.7621,115.1378,115.6283,16912.0
2020-06-12 11:40:00,129.65,129.65,129.16,129.21,2575.0,115.6283,115.6283,115.1913,115.2359,2575.0
2020-06-12 11:45:00,129.28,129.74,129.22,129.46,5174.0,115.2983,115.7086,115.2448,115.4589,5174.0
2020-06-12 11:50:00,129.44,129.52,129.24,129.43,3770.0,115.441,115.5124,115.2627,115.4321,3770.0
2020-06-12 11:55:00,129.5,129.82,129.45,129.66,2310.0,115.4946,115.7799,115.45,115.6373,2310.0
2020-06-12 12:00:00,129.64,129.73,129.48,129.7,2420.0,115.6194,115.6997,115.4767,115.6729,2420.0
2020-06-12 12:05:00,129.63,129.8,129.63,129.8,1744.0,115.6105,115.7621,115.6105,115.7621,1744.0
2020-06-12 12:10:00,129.63,129.86,129.53,129.86,6779.0,115.6105,115.8156,115.5213,115.8156,6779.0
2020-06-12 12:15:00,129.79,130.05,129.79,129.97,4527.0,115.7532,115.9851,115.7532,115.9137,4527.0
2020-06-12 12:20:00,129.97,130.0,129.49,129.49,1655.0,115.9137,115.9405,115.4856,115.4856,1655.0
2020-06-12 12:25:00,129.49,129.75,129.32,129.58,4182.0,115.4856,115.7175,115.334,115.5659,4182.0
2020-06-12 12:30:00,129.6,129.63,129.43,129.45,1284.0,115.5837,115.6105,115.4321,115.45,1284.0
2020-06-12 12:35:00,129.48,129.5,129.33,129.38,3510.0,115.4767,115.4946,115.3429,115.3875,3510.0
2020-06-12 12:40:00,129.52,129.6,129.24,129.24,2053.0,115.5124,115.5837,115.2627,115.2627,2053.0
2020-06-12 12:45:00,129.25,129.3,128.89,128.94,3665.0,115.2716,115.3162,114.9505,114.9951,3665.0
2020-06-12 12:50:00,128.94,129.45,128.88,129.45,12152.0,114.9951,115.45,114.9416,115.45,12152.0
2020-06-12 12:55:00,129.38,129.39,129.31,129.35,1619.0,115.3875,115.3965,115.3251,115.3608,1619.0
2020-06-12 13:00:00,129.22,129.22,128.79,128.86,3619.0,115.2448,115.2448,114.8613,114.9238,3619.0
2020-06-12 13:05:00,128.75,128.87,128.55,128.79,4035.0,114.8257,114.9327,114.6473,114.8613,4035.0
2020-06-12 13:10:00,128.79,128.82,128.72,128.72,2800.0,114.8613,114.8881,114.7989,114.7989,2800.0
2020-06-12 13:15:00,128.74,128.77,128.47,128.67,3887.0,114.8168,114.8435,114.576,114.7543,3887.0
2020-06-12 13:20:00,128.66,129.02,128.4,128.48,5169.0,114.7454,115.0665,114.5135,114.5849,5169.0
2020-06-12 13:25:00,128.51,128.73,128.45,128.52,4903.0,114.6116,114.8078,114.5581,114.6205,4903.0
2020-06-12 13:30:00,128.63,128.71,128.29,128.36,4561.0,114.7186,114.79,114.4154,114.4778,4561.0
2020-06-12 13:35:00,128.31,128.51,128.12,128.2,4599.0,114.4333,114.6116,114.2638,114.3352,4599.0
2020-06-12 13:40:00,128.16,128.58,128.14,128.46,2900.0,114.2995,114.6741,114.2816,114.567,2900.0
2020-06-12 13:45:00,128.31,128.37,127.93,127.93,6233.0,114.4333,114.4868,114.0944,114.0944,6233.0
2020-06-12 13:50:00,127.99,128.24,127.91,128.24,3087.0,114.1479,114.3708,114.0765,114.3708,3087.0
2020-06-12 13:55:00,128.25,128.46,127.98,128.01,8521.0,114.3797,114.567,114.1389,114.1657,8521.0
2020-06-12 14:00:00,128.01,128.54,127.91,128.23,6656.0,114.1657,114.6384,114.0765,114.3619,6656.0
2020-06-12 14:05:00,128.26,128.26,127.63,127.75,11972.0,114.3887,114.3887,113.8268,113.9338,11972.0
2020-06-12 14:10:00,127.78,128.39,127.69,128.05,9093.0,113.9606,114.5046,113.8803,114.2014,9093.0
2020-06-12 14:15:00,127.88,128.2,127.87,128.07,3580.0,114.0498,114.3352,114.0408,114.2192,3580.0
2020-06-12 14:20:00,127.87,127.98,127.87,127.9,1614.0,114.0408,114.1389,114.0408,114.0676,1614.0
2020-06-12 14:25:00,128.08,128.33,128.0,128.33,3525.0,114.2281,114.4511,114.1568,114.4511,3525.0
2020-06-12 14:30:00,128.15,128.86,128.15,128.68,4885.0,114.2906,114.9238,114.2906,114.7632,4885.0
2020-06-12 14:35:00,128.64,128.83,128.51,128.56,2302.0,114.7276,114.897,114.6116,114.6562,2302.0
2020-06-12 14:40:00,128.57,128.63,128.33,128.55,3397.0,114.6651,114.7186,114.4511,114.6473,3397.0
2020-06-12 14:45:00,128.54,128.79,128.53,128.55,4712.0,114.6384,114.8613,114.6295,114.6473,4712.0
2020-06-12 14:50:00,128.62,128.91,128.48,128.91,5623.0,114.7097,114.9684,114.5849,114.9684,5623.0
2020-06-12 14:55:00,128.91,128.92,128.6,128.92,5657.0,114.9684,114.9773,114.6919,114.9773,5657.0
2020-06-12 15:00:00,128.95,129.22,128.91,129.09,7740.0,115.004,115.2448,114.9684,115.1289,7740.0
2020-06-12 15:05:00,129.13,129.34,129.01,129.18,6289.0,115.1646,115.3519,115.0575,115.2092,6289.0
2020-06-12 15:10:00,129.22,129.38,129.14,129.36,4211.0,115.2448,115.3875,115.1735,115.3697,4211.0
2020-06-12 15:15:00,129.3,129.32,128.91,129.05,5746.0,115.3162,115.334,114.9684,115.0932,5746.0
2020-06-12 15:20:00,129.04,129.07,128.79,128.8,6805.0,115.0843,115.1111,114.8613,114.8703,6805.0
2020-06-12 15:25:00,128.79,129.0,128.55,128.74,8077.0,114.8613,115.0486,114.6473,114.8168,8077.0
2020-06-12 15:30:00,128.83,128.86,128.5,128.76,7880.0,114.897,114.9238,114.6027,114.8346,7880.0
2020-06-12 15:35:00,128.83,129.02,128.62,128.71,11332.0,114.897,115.0665,114.7097,114.79,11332.0
2020-06-12 15:40:00,128.76,128.89,128.64,128.86,10405.0,114.8346,114.9505,114.7276,114.9238,10405.0
2020-06-12 15:45:00,128.88,129.53,128.83,129.43,16833.0,114.9416,115.5213,114.897,115.4321,16833.0
2020-06-12 15:50:00,129.59,129.7,129.26,129.42,20670.0,115.5748,115.6729,115.2805,115.4232,20670.0
2020-06-12 15:55:00,129.41,129.46,129.06,129.09,59577.0,115.4143,115.4589,115.1021,115.1289,59577.0
2020-06-15 09:30:00,127.26,127.45,126.14,126.27,41888.0,113.4968,113.6663,112.4979,112.6139,41888.0
2020-06-15 09:35:00,126.4,126.82,126.0,126.82,9442.0,112.7298,113.1044,112.3731,113.1044,9442.0
2020-06-15 09:40:00,126.83,126.86,126.46,126.75,7528.0,113.1133,113.1401,112.7833,113.042,7528.0
2020-06-15 09:45:00,126.63,126.77,126.4,126.43,5659.0,112.9349,113.0598,112.7298,112.7566,5659.0
2020-06-15 09:50:00,126.41,127.06,126.41,126.99,5910.0,112.7387,113.3184,112.7387,113.256,5910.0
2020-06-15 09:55:00,126.99,127.78,126.97,127.78,14177.0,113.256,113.9606,113.2382,113.9606,14177.0
2020-06-15 10:00:00,127.63,127.7,127.37,127.62,8349.0,113.8268,113.8892,113.5949,113.8179,8349.0
2020-06-15 10:05:00,127.6,128.14,127.57,128.14,5850.0,113.8,114.2816,113.7733,114.2816,5850.0
2020-06-15 10:10:00,128.05,128.34,127.81,127.81,6286.0,114.2014,114.46,113.9873,113.9873,6286.0
2020-06-15 10:15:00,127.81,128.06,127.77,128.04,8551.0,113.9873,114.2103,113.9517,114.1925,8551.0
2020-06-15 10:20:00,127.95,128.0,127.56,127.56,8624.0,114.1122,114.1568,113.7644,113.7644,8624.0
2020-06-15 10:25:00,127.64,127.7,127.34,127.42,7791.0,113.8357,113.8892,113.5682,113.6395,7791.0
2020-06-15 10:30:00,127.42,127.78,127.28,127.78,8935.0,113.6395,113.9606,113.5146,113.9606,8935.0
2020-06-15 10:35:00,127.93,128.02,127.7,127.82,9540.0,114.0944,114.1746,113.8892,113.9962,9540.0
2020-06-15 10:40:00,127.63,127.77,127.44,127.77,4770.0,113.8268,113.9517,113.6573,113.9517,4770.0
2020-06-15 10:45:00,127.78,128.04,127.74,127.87,8862.0,113.9606,114.1925,113.9249,114.0408,8862.0
2020-06-15 10:50:00,127.9,128.06,127.79,128.03,10119.0,114.0676,114.2103,113.9695,114.1835,10119.0
2020-06-15 10:55:00,127.97,128.0,127.58,127.63,11052.0,114.13,114.1568,113.7822,113.8268,11052.0
2020-06-15 11:00:00,127.65,127.91,127.56,127.88,3942.0,113.8446,114.0765,113.7644,114.0498,3942.0
2020-06-15 11:05:00,127.88,128.07,127.86,127.97,10845.0,114.0498,114.2192,114.0319,114.13,10845.0
2020-06-15 11:10:00,128.03,128.1,127.91,128.0,17718.0,114.1835,114.246,114.0765,114.1568,17718.0
2020-06-15 11:15:00,127.97,128.24,127.88,128.12,16665.0,114.13,114.3708,114.0498,114.2638,16665.0
2020-06-15 11:20:00,128.11,128.2,127.96,128.09,11815.0,114.2549,114.3352,114.1211,114.237,11815.0
2020-06-15 11:25:00,128.08,128.16,127.83,127.96,7965.0,114.2281,114.2995,114.0052,114.1211,7965.0
2020-06-15 11:30:00,127.91,128.06,127.84,127.84,11545.0,114.0765,114.2103,114.0141,114.0141,11545.0
2020-06-15 11:35:00,127.75,128.19,127.72,128.07,5079.0,113.9338,114.3262,113.9071,114.2192,5079.0
2020-06-15 11:40:00,128.11,128.13,127.62,127.71,4500.0,114.2549,114.2727,113.8179,113.8981,4500.0
2020-06-15 11:45:00,127.73,127.82,127.44,127.82,5713.0,113.916,113.9962,113.6573,113.9962,5713.0
2020-06-15 11:50:00,127.79,127.99,127.79,127.91,4000.0,113.9695,114.1479,113.9695,114.0765,4000.0
2020-06-15 11:55:00,127.95,128.15,127.87,128.14,3103.0,114.1122,114.2906,114.0408,114.2816,3103.0
2020-06-15 12:00:00,128.13,128.77,128.07,128.74,4762.0,114.2727,114.8435,114.2192,114.8168,4762.0
2020-06-15 12:05:00,128.74,128.74,128.62,128.65,2639.0,114.8168,114.8168,114.7097,114.7365,2639.0
2020-06-15 12:10:00,128.64,128.64,128.4,128.4,4260.0,114.7276,114.7276,114.5135,114.5135,4260.0
2020-06-15 12:15:00,128.42,128.64,128.32,128.55,3545.0,114.5314,114.7276,114.4422,114.6473,3545.0
2020-06-15 12:20:00,128.56,128.56,128.46,128.5,3928.0,114.6562,114.6562,114.567,114.6027,3928.0
2020-06-15 12:25:00,128.46,128.56,128.36,128.54,2843.0,114.567,114.6562,114.4778,114.6384,2843.0
2020-06-15 12:30:00,128.5,128.5,128.34,128.36,4082.0,114.6027,114.6027,114.46,114.4778,4082.0
2020-06-15 12:35:00,128.37,128.6,128.37,128.54,2307.0,114.4868,114.6919,114.4868,114.6384,2307.0
2020-06-15 12:40:00,128.54,128.72,128.52,128.53,3971.0,114.6384,114.7989,114.6205,114.6295,3971.0
2020-06-15 12:45:00,128.52,128.7,128.47,128.64,3723.0,114.6205,114.7811,114.576,114.7276,3723.0
2020-06-15 12:50:00,128.57,128.62,128.46,128.59,4002.0,114.6651,114.7097,114.567,114.683,4002.0
2020-06-15 12:55:00,128.5,128.62,128.4,128.58,4400.0,114.6027,114.7097,114.5135,114.6741,4400.0
2020-06-15 13:00:00,128.59,128.74,128.56,128.73,4750.0,114.683,114.8168,114.6562,114.8078,4750.0
2020-06-15 13:05:00,128.69,128.8,128.66,128.8,3507.0,114.7722,114.8703,114.7454,114.8703,3507.0
2020-06-15 13:10:00,128.89,128.9,128.66,128.76,5312.0,114.9505,114.9594,114.7454,114.8346,5312.0
2020-06-15 13:15:00,128.76,128.85,128.71,128.71,2300.0,114.8346,114.9149,114.79,114.79,2300.0
2020-06-15 13:20:00,128.78,128.84,128.58,128.62,4499.0,114.8524,114.9059,114.6741,114.7097,4499.0
2020-06-15 13:25:00,128.68,128.7,128.57,128.58,4214.0,114.7632,114.7811,114.6651,114.6741,4214.0
2020-06-15 13:30:00,128.55,128.6,128.42,128.56,6313.0,114.6473,114.6919,114.5314,114.6562,6313.0
2020-06-15 13:35:00,128.61,128.72,128.57,128.65,3146.0,114.7008,114.7989,114.6651,114.7365,3146.0
2020-06-15 13:40:00,128.62,128.65,128.42,128.47,2162.0,114.7097,114.7365,114.5314,114.576,2162.0
2020-06-15 13:45:00,128.49,128.6,128.43,128.57,6642.0,114.5938,114.6919,114.5403,114.6651,6642.0
2020-06-15 13:50:00,128.59,128.6,128.36,128.46,9949.0,114.683,114.6919,114.4778,114.567,9949.0
2020-06-15 13:55:00,128.41,128.53,128.32,128.42,4324.0,114.5224,114.6295,114.4422,114.5314,4324.0
2020-06-15 14:00:00,128.42,129.21,128.41,129.16,16348.0,114.5314,115.2359,114.5224,115.1913,16348.0
2020-06-15 14:05:00,129.26,129.5,129.22,129.41,7507.0,115.2805,115.4946,115.2448,115.4143,7507.0
2020-06-15 14:10:00,129.47,129.55,129.08,129.42,7956.0,115.4678,115.5391,115.12,115.4232,7956.0
2020-06-15 14:15:00,129.39,129.85,129.32,129.85,9117.0,115.3965,115.8067,115.334,115.8067,9117.0
2020-06-15 14:20:00,129.9,129.98,129.61,129.81,8804.0,115.8513,115.9226,115.5927,115.771,8804.0
2020-06-15 14:25:00,129.87,129.87,129.69,129.7,6859.0,115.8245,115.8245,115.664,115.6729,6859.0
2020-06-15 14:30:00,129.78,129.91,129.54,129.56,5411.0,115.7443,115.8602,115.5302,115.5481,5411.0
2020-06-15 14:35:00,129.62,129.78,129.61,129.75,1800.0,115.6016,115.7443,115.5927,115.7175,1800.0
2020-06-15 14:40:00,129.74,129.88,129.65,129.68,3850.0,115.7086,115.8335,115.6283,115.6551,3850.0
2020-06-15 14:45:00,129.63,129.74,129.63,129.74,4055.0,115.6105,115.7086,115.6105,115.7086,4055.0
2020-06-15 14:50:00,129.7,129.7,129.35,129.5,3971.0,115.6729,115.6729,115.3608,115.4946,3971.0
2020-06-15 14:55:00,129.44,129.59,129.42,129.51,5853.0,115.441,115.5748,115.4232,115.5035,5853.0
2020-06-15 15:00:00,129.53,129.95,129.53,129.9,6998.0,115.5213,115.8959,115.5213,115.8513,6998.0
2020-06-15 15:05:00,129.86,129.86,129.64,129.79,3288.0,115.8156,115.8156,115.6194,115.7532,3288.0
2020-06-15 15:10:00,129.77,129.84,129.71,129.76,3905.0,115.7354,115.7978,115.6818,115.7264,3905.0
2020-06-15 15:15:00,129.66,129.91,129.66,129.84,13907.0,115.6373,115.8602,115.6373,115.7978,13907.0
2020-06-15 15:20:00,129.86,129.92,129.61,129.82,6129.0,115.8156,115.8691,115.5927,115.7799,6129.0
2020-06-15 15:25:00,129.91,129.91,129.59,129.61,7373.0,115.8602,115.8602,115.5748,115.5927,7373.0
2020-06-15 15:30:00,129.59,129.65,129.35,129.42,10406.0,115.5748,115.6283,115.3608,115.4232,10406.0
2020-06-15 15:35:00,129.27,129.4,129.18,129.31,13254.0,115.2894,115.4054,115.2092,115.3251,13254.0
2020-06-15 15:40:00,129.28,129.48,129.24,129.47,13697.0,115.2983,115.4767,115.2627,115.4678,13697.0
2020-06-15 15:45:00,129.46,129.62,129.36,129.42,16678.0,115.4589,115.6016,115.3697,115.4232,16678.0
2020-06-15 15:50:00,129.4,129.95,129.24,129.78,21002.0,115.4054,115.8959,115.2627,115.7443,21002.0
2020-06-15 15:55:00,129.82,130.2,129.63,130.13,83717.0,115.7799,116.1189,115.6105,116.0564,83717.0
2020-06-16 09:30:00,132.54,133.0,132.14,132.27,17653.0,118.2058,118.616,117.849,117.965,17653.0
2020-06-16 09:35:00,132.44,133.0,132.19,132.6,5906.0,118.1166,118.616,117.8936,118.2593,5906.0
2020-06-16 09:40:00,132.78,133.0,132.63,133.0,3812.0,118.4198,118.616,118.286,118.616,3812.0
2020-06-16 09:45:00,132.99,133.12,132.73,132.74,4607.0,118.6071,118.7231,118.3752,118.3841,4607.0
2020-06-16 09:50:00,132.73,132.73,132.4,132.64,1100.0,118.3752,118.3752,118.0809,118.295,1100.0
2020-06-16 09:55:00,132.51,132.53,132.28,132.51,2100.0,118.179,118.1969,117.9739,118.179,2100.0
2020-06-16 10:00:00,132.43,132.46,132.07,132.2,10600.0,118.1077,118.1344,117.7866,117.9026,10600.0
2020-06-16 10:05:00,132.01,132.26,132.01,132.24,3400.0,117.7331,117.9561,117.7331,117.9382,3400.0
2020-06-16 10:10:00,132.12,132.25,131.96,132.25,2550.0,117.8312,117.9471,117.6885,117.9471,2550.0
2020-06-16 10:15:00,132.34,132.76,132.34,132.62,3300.0,118.0274,118.402,118.0274,118.2771,3300.0
2020-06-16 10:20:00,132.62,132.62,132.22,132.42,3746.0,118.2771,118.2771,117.9204,118.0988,3746.0
2020-06-16 10:25:00,132.4,132.57,132.38,132.57,4282.0,118.0809,118.2325,118.0631,118.2325,4282.0
2020-06-16 10:30:00,132.62,132.65,132.4,132.44,6236.0,118.2771,118.3039,118.0809,118.1166,6236.0
2020-06-16 10:35:00,132.42,132.42,131.98,131.98,5205.0,118.0988,118.0988,117.7063,117.7063,5205.0
2020-06-16 10:40:00,131.89,131.98,131.63,131.96,2450.0,117.6261,117.7063,117.3942,117.6885,2450.0
2020-06-16 10:45:00,131.98,132.2,131.85,132.19,2886.0,117.7063,117.9026,117.5904,117.8936,2886.0
2020-06-16 10:50:00,132.18,132.18,131.43,131.61,4549.0,117.8847,117.8847,117.2158,117.3764,4549.0
2020-06-16 10:55:00,131.5,131.63,130.99,131.0,5546.0,117.2783,117.3942,116.8234,116.8323,5546.0
2020-06-16 11:00:00,130.84,131.3,130.59,131.3,4135.0,116.6896,117.0999,116.4667,117.0999,4135.0
2020-06-16 11:05:00,131.19,131.67,131.06,131.65,2757.0,117.0018,117.4299,116.8858,117.412,2757.0
2020-06-16 11:10:00,131.63,131.63,131.08,131.35,4264.0,117.3942,117.3942,116.9037,117.1445,4264.0
2020-06-16 11:15:00,131.42,131.83,131.42,131.83,4702.0,117.2069,117.5726,117.2069,117.5726,4702.0
2020-06-16 11:20:00,131.84,131.98,131.74,131.97,2460.0,117.5815,117.7063,117.4923,117.6974,2460.0
2020-06-16 11:25:00,131.94,132.09,131.78,131.97,3039.0,117.6707,117.8044,117.528,117.6974,3039.0
2020-06-16 11:30:00,131.72,132.2,131.72,131.86,10854.0,117.4745,117.9026,117.4745,117.5993,10854.0
2020-06-16 11:35:00,131.87,131.88,131.49,131.63,3723.0,117.6082,117.6172,117.2693,117.3942,3723.0
2020-06-16 11:40:00,131.7,131.93,131.6,131.78,3600.0,117.4566,117.6618,117.3674,117.528,3600.0
2020-06-16 11:45:00,131.78,132.07,131.78,132.07,4536.0,117.528,117.7866,117.528,117.7866,4536.0
2020-06-16 11:50:00,132.09,132.22,132.02,132.02,2920.0,117.8044,117.9204,117.742,117.742,2920.0
2020-06-16 11:55:00,132.07,132.07,131.73,131.84,3443.0,117.7866,117.7866,117.4834,117.5815,3443.0
2020-06-16 12:00:00,131.95,131.98,131.54,131.71,2900.0,117.6796,117.7063,117.3139,117.4655,2900.0
2020-06-16 12:05:00,131.62,131.73,131.51,131.69,5900.0,117.3853,117.4834,117.2872,117.4477,5900.0
2020-06-16 12:10:00,131.56,131.82,131.55,131.81,2500.0,117.3318,117.5636,117.3228,117.5547,2500.0
2020-06-16 12:15:00,131.84,131.96,131.72,131.83,3150.0,117.5815,117.6885,117.4745,117.5726,3150.0
2020-06-16 12:20:00,131.86,132.05,131.81,131.89,3369.0,117.5993,117.7688,117.5547,117.6261,3369.0
2020-06-16 12:25:00,131.89,132.29,131.88,132.26,3338.0,117.6261,117.9828,117.6172,117.9561,3338.0
2020-06-16 12:30:00,132.24,132.64,132.24,132.64,4964.0,117.9382,118.295,117.9382,118.295,4964.0
2020-06-16 12:35:00,132.55,132.94,132.54,132.8,4379.0,118.2147,118.5625,118.2058,118.4377,4379.0
2020-06-16 12:40:00,132.78,132.88,132.64,132.88,2550.0,118.4198,118.509,118.295,118.509,2550.0
2020-06-16 12:45:00,132.78,132.78,132.58,132.58,4037.0,118.4198,118.4198,118.2415,118.2415,4037.0
2020-06-16 12:50:00,132.59,132.59,132.51,132.55,1800.0,118.2504,118.2504,118.179,118.2147,1800.0
2020-06-16 12:55:00,132.52,132.64,132.39,132.64,5562.0,118.1879,118.295,118.072,118.295,5562.0
2020-06-16 13:00:00,132.59,132.81,132.59,132.69,5249.0,118.2504,118.4466,118.2504,118.3396,5249.0
2020-06-16 13:05:00,132.61,132.68,132.41,132.64,2004.0,118.2682,118.3306,118.0898,118.295,2004.0
2020-06-16 13:10:00,132.74,132.77,132.67,132.75,2520.0,118.3841,118.4109,118.3217,118.3931,2520.0
2020-06-16 13:15:00,132.74,132.81,132.69,132.73,4262.0,118.3841,118.4466,118.3396,118.3752,4262.0
2020-06-16 13:20:00,132.78,132.78,132.65,132.71,2440.0,118.4198,118.4198,118.3039,118.3574,2440.0
2020-06-16 13:25:00,132.63,132.84,132.62,132.67,1550.0,118.286,118.4733,118.2771,118.3217,1550.0
2020-06-16 13:30:00,132.64,132.72,132.53,132.53,5326.0,118.295,118.3663,118.1969,118.1969,5326.0
2020-06-16 13:35:00,132.57,132.69,132.47,132.54,1678.0,118.2325,118.3396,118.1434,118.2058,1678.0
2020-06-16 13:40:00,132.56,132.65,132.56,132.6,2846.0,118.2236,118.3039,118.2236,118.2593,2846.0
2020-06-16 13:45:00,132.62,132.62,132.49,132.5,2243.0,118.2771,118.2771,118.1612,118.1701,2243.0
2020-06-16 13:50:00,132.53,132.59,132.24,132.29,2615.0,118.1969,118.2504,117.9382,117.9828,2615.0
2020-06-16 13:55:00,132.29,132.35,132.24,132.35,1500.0,117.9828,118.0363,117.9382,118.0363,1500.0
2020-06-16 14:00:00,132.34,132.5,132.34,132.5,2200.0,118.0274,118.1701,118.0274,118.1701,2200.0
2020-06-16 14:05:00,132.56,132.61,132.42,132.56,4354.0,118.2236,118.2682,118.0988,118.2236,4354.0
2020-06-16 14:10:00,132.6,132.86,132.58,132.79,2939.0,118.2593,118.4912,118.2415,118.4287,2939.0
2020-06-16 14:15:00,132.77,132.9,132.71,132.87,4108.0,118.4109,118.5268,118.3574,118.5001,4108.0
2020-06-16 14:20:00,132.8,132.8,132.12,132.56,6001.0,118.4377,118.4377,117.8312,118.2236,6001.0
2020-06-16 14:25:00,132.41,132.6,132.28,132.29,1600.0,118.0898,118.2593,117.9739,117.9828,1600.0
2020-06-16 14:30:00,132.44,132.85,132.44,132.71,12912.0,118.1166,118.4823,118.1166,118.3574,12912.0
2020-06-16 14:35:00,132.62,133.0,132.62,132.99,4429.0,118.2771,118.616,118.2771,118.6071,4429.0
2020-06-16 14:40:00,132.91,133.03,132.71,132.82,6006.0,118.5358,118.6428,118.3574,118.4555,6006.0
2020-06-16 14:45:00,132.87,132.87,132.65,132.83,3385.0,118.5001,118.5001,118.3039,118.4644,3385.0
2020-06-16 14:50:00,132.86,132.92,132.77,132.88,3319.0,118.4912,118.5447,118.4109,118.509,3319.0
2020-06-16 14:55:00,132.92,132.96,132.61,132.75,2906.0,118.5447,118.5804,118.2682,118.3931,2906.0
2020-06-16 15:00:00,132.74,133.0,132.66,132.94,2920.0,118.3841,118.616,118.3128,118.5625,2920.0
2020-06-16 15:05:00,132.97,132.97,132.58,132.64,4859.0,118.5893,118.5893,118.2415,118.295,4859.0
2020-06-16 15:10:00,132.67,132.97,132.63,132.92,11330.0,118.3217,118.5893,118.286,118.5447,11330.0
2020-06-16 15:15:00,132.9,132.92,132.38,132.49,21314.0,118.5268,118.5447,118.0631,118.1612,21314.0
2020-06-16 15:20:00,132.5,132.75,132.5,132.68,7000.0,118.1701,118.3931,118.1701,118.3306,7000.0
2020-06-16 15:25:00,132.72,133.0,132.72,132.92,6456.0,118.3663,118.616,118.3663,118.5447,6456.0
2020-06-16 15:30:00,132.86,133.18,132.83,133.1,7380.0,118.4912,118.7766,118.4644,118.7052,7380.0
2020-06-16 15:35:00,133.05,133.05,132.83,132.88,9281.0,118.6606,118.6606,118.4644,118.509,9281.0
2020-06-16 15:40:00,132.82,132.93,132.5,132.54,8975.0,118.4555,118.5536,118.1701,118.2058,8975.0
2020-06-16 15:45:00,132.54,132.72,132.29,132.38,14716.0,118.2058,118.3663,117.9828,118.0631,14716.0
2020-06-16 15:50:00,132.5,132.72,132.16,132.21,20143.0,118.1701,118.3663,117.8669,117.9115,20143.0
2020-06-16 15:55:00,132.12,132.64,132.01,132.64,57102.0,117.8312,118.295,117.7331,118.295,57102.0
2020-06-17 09:30:00,132.95,133.38,132.59,132.66,22063.0,118.5714,118.9549,118.2504,118.3128,22063.0
2020-06-17 09:35:00,132.91,133.0,132.61,132.89,3442.0,118.5358,118.616,118.2682,118.5179,3442.0
2020-06-17 09:40:00,132.87,132.87,132.3,132.6,3191.0,118.5001,118.5001,117.9917,118.2593,3191.0
2020-06-17 09:45:00,132.68,132.92,132.64,132.92,1200.0,118.3306,118.5447,118.295,118.5447,1200.0
2020-06-17 09:50:00,132.85,132.87,132.66,132.72,2551.0,118.4823,118.5001,118.3128,118.3663,2551.0
2020-06-17 09:55:00,132.75,132.75,132.05,132.32,2388.0,118.3931,118.3931,117.7688,118.0096,2388.0
2020-06-17 10:00:00,132.32,132.87,132.28,132.64,4019.0,118.0096,118.5001,117.9739,118.295,4019.0
2020-06-17 10:05:00,132.59,133.02,132.55,132.96,4092.0,118.2504,118.6339,118.2147,118.5804,4092.0
2020-06-17 10:10:00,132.89,133.01,132.71,132.71,3567.0,118.5179,118.6249,118.3574,118.3574,3567.0
2020-06-17 10:15:00,132.87,133.03,132.63,132.66,4603.0,118.5001,118.6428,118.286,118.3128,4603.0
2020-06-17 10:20:00,132.66,132.76,132.58,132.58,1200.0,118.3128,118.402,118.2415,118.2415,1200.0
2020-06-17 10:25:00,132.5,132.72,132.37,132.43,3101.0,118.1701,118.3663,118.0542,118.1077,3101.0
2020-06-17 10:30:00,132.41,132.53,132.05,132.51,3518.0,118.0898,118.1969,117.7688,118.179,3518.0
2020-06-17 10:35:00,132.44,132.44,132.17,132.32,2900.0,118.1166,118.1166,117.8758,118.0096,2900.0
2020-06-17 10:40:00,132.27,132.74,132.25,132.63,2900.0,117.965,118.3841,117.9471,118.286,2900.0
2020-06-17 10:45:00,132.64,132.89,132.64,132.73,3653.0,118.295,118.5179,118.295,118.3752,3653.0
2020-06-17 10:50:00,132.73,132.91,132.73,132.84,3000.0,118.3752,118.5358,118.3752,118.4733,3000.0
2020-06-17 10:55:00,132.84,133.01,132.76,132.92,4063.0,118.4733,118.6249,118.402,118.5447,4063.0
2020-06-17 11:00:00,132.96,132.99,132.85,132.95,2216.0,118.5804,118.6071,118.4823,118.5714,2216.0
2020-06-17 11:05:00,132.92,133.03,132.89,133.01,4981.0,118.5447,118.6428,118.5179,118.6249,4981.0
2020-06-17 11:10:00,132.97,133.1,132.89,132.89,5801.0,118.5893,118.7052,118.5179,118.5179,5801.0
2020-06-17 11:15:00,132.94,133.03,132.79,132.87,8365.0,118.5625,118.6428,118.4287,118.5001,8365.0
2020-06-17 11:20:00,132.84,132.85,132.67,132.68,5148.0,118.4733,118.4823,118.3217,118.3306,5148.0
2020-06-17 11:25:00,132.75,132.83,132.68,132.78,5519.0,118.3931,118.4644,118.3306,118.4198,5519.0
2020-06-17 11:30:00,132.77,132.82,132.61,132.66,3665.0,118.4109,118.4555,118.2682,118.3128,3665.0
2020-06-17 11:35:00,132.62,132.78,132.6,132.78,2511.0,118.2771,118.4198,118.2593,118.4198,2511.0
2020-06-17 11:40:00,132.8,132.86,132.75,132.75,1305.0,118.4377,118.4912,118.3931,118.3931,1305.0
2020-06-17 11:45:00,132.72,132.82,132.66,132.66,2442.0,118.3663,118.4555,118.3128,118.3128,2442.0
2020-06-17 11:50:00,132.57,132.73,132.57,132.73,3366.0,118.2325,118.3752,118.2325,118.3752,3366.0
2020-06-17 11:55:00,132.77,132.98,132.77,132.95,1600.0,118.4109,118.5982,118.4109,118.5714,1600.0
2020-06-17 12:00:00,132.94,133.06,132.78,132.92,16360.0,118.5625,118.6695,118.4198,118.5447,16360.0
2020-06-17 12:05:00,132.85,132.99,132.85,132.94,1100.0,118.4823,118.6071,118.4823,118.5625,1100.0
2020-06-17 12:10:00,132.91,132.93,132.76,132.76,1602.0,118.5358,118.5536,118.402,118.402,1602.0
2020-06-17 12:15:00,132.76,132.87,132.72,132.82,2559.0,118.402,118.5001,118.3663,118.4555,2559.0
2020-06-17 12:20:00,132.83,132.99,132.76,132.99,2460.0,118.4644,118.6071,118.402,118.6071,2460.0
2020-06-17 12:25:00,132.98,132.99,132.86,132.87,2452.0,118.5982,118.6071,118.4912,118.5001,2452.0
2020-06-17 12:30:00,132.97,133.19,132.92,133.05,24715.0,118.5893,118.7855,118.5447,118.6606,24715.0
2020-06-17 12:35:00,133.02,133.19,133.0,133.09,4727.0,118.6339,118.7855,118.616,118.6963,4727.0
2020-06-17 12:40:00,133.09,133.1,132.94,133.05,11623.0,118.6963,118.7052,118.5625,118.6606,11623.0
2020-06-17 12:45:00,133.06,133.1,133.01,133.08,1112.0,118.6695,118.7052,118.6249,118.6874,1112.0
2020-06-17 12:50:00,133.11,133.11,132.99,133.03,7175.0,118.7141,118.7141,118.6071,118.6428,7175.0
2020-06-17 12:55:00,133.05,133.1,133.0,133.08,6965.0,118.6606,118.7052,118.616,118.6874,6965.0
2020-06-17 13:00:00,133.06,133.25,133.06,133.18,8893.0,118.6695,118.839,118.6695,118.7766,8893.0
2020-06-17 13:05:00,133.21,133.46,133.14,133.43,10799.0,118.8033,119.0263,118.7409,118.9995,10799.0
2020-06-17 13:10:00,133.39,133.39,133.18,133.32,14339.0,118.9639,118.9639,118.7766,118.9014,14339.0
2020-06-17 13:15:00,133.36,133.36,133.13,133.2,1800.0,118.9371,118.9371,118.732,118.7944,1800.0
2020-06-17 13:20:00,133.15,133.22,132.99,133.05,21359.0,118.7498,118.8122,118.6071,118.6606,21359.0
2020-06-17 13:25:00,133.04,133.14,133.01,133.14,24474.0,118.6517,118.7409,118.6249,118.7409,24474.0
2020-06-17 13:30:00,133.12,133.19,133.04,133.05,9312.0,118.7231,118.7855,118.6517,118.6606,9312.0
2020-06-17 13:35:00,133.06,133.15,133.04,133.1,2996.0,118.6695,118.7498,118.6517,118.7052,2996.0
2020-06-17 13:40:00,133.09,133.1,133.01,133.04,7093.0,118.6963,118.7052,118.6249,118.6517,7093.0
2020-06-17 13:45:00,133.05,133.18,132.99,133.05,9791.0,118.6606,118.7766,118.6071,118.6606,9791.0
2020-06-17 13:50:00,133.05,133.13,132.95,132.98,13084.0,118.6606,118.732,118.5714,118.5982,13084.0
2020-06-17 13:55:00,132.95,133.08,132.86,132.86,7750.0,118.5714,118.6874,118.4912,118.4912,7750.0
2020-06-17 14:00:00,132.86,132.93,132.76,132.76,5104.0,118.4912,118.5536,118.402,118.402,5104.0
2020-06-17 14:05:00,132.85,133.0,132.83,132.95,7775.0,118.4823,118.616,118.4644,118.5714,7775.0
2020-06-17 14:10:00,132.95,133.08,132.95,132.97,8916.0,118.5714,118.6874,118.5714,118.5893,8916.0
2020-06-17 14:15:00,133.0,133.01,132.78,132.82,2836.0,118.616,118.6249,118.4198,118.4555,2836.0
2020-06-17 14:20:00,132.83,132.93,132.79,132.93,2519.0,118.4644,118.5536,118.4287,118.5536,2519.0
2020-06-17 14:25:00,132.91,132.94,132.84,132.88,1400.0,118.5358,118.5625,118.4733,118.509,1400.0
2020-06-17 14:30:00,132.88,132.92,132.7,132.73,2879.0,118.509,118.5447,118.3485,118.3752,2879.0
2020-06-17 14:35:00,132.72,132.72,132.59,132.61,2133.0,118.3663,118.3663,118.2504,118.2682,2133.0
2020-06-17 14:40:00,132.65,132.75,132.6,132.61,2056.0,118.3039,118.3931,118.2593,118.2682,2056.0
2020-06-17 14:45:00,132.62,132.62,132.44,132.47,2260.0,118.2771,118.2771,118.1166,118.1434,2260.0
2020-06-17 14:50:00,132.46,132.61,132.46,132.54,1922.0,118.1344,118.2682,118.1344,118.2058,1922.0
2020-06-17 14:55:00,132.5,132.52,132.27,132.27,3406.0,118.1701,118.1879,117.965,117.965,3406.0
2020-06-17 15:00:00,132.21,132.31,132.1,132.28,2819.0,117.9115,118.0007,117.8134,117.9739,2819.0
2020-06-17 15:05:00,132.3,132.4,132.23,132.35,3177.0,117.9917,118.0809,117.9293,118.0363,3177.0
2020-06-17 15:10:00,132.37,132.37,132.21,132.33,4002.0,118.0542,118.0542,117.9115,118.0185,4002.0
2020-06-17 15:15:00,132.33,132.37,132.17,132.25,2823.0,118.0185,118.0542,117.8758,117.9471,2823.0
2020-06-17 15:20:00,132.25,132.3,132.11,132.13,4531.0,117.9471,117.9917,117.8223,117.8401,4531.0
2020-06-17 15:25:00,132.17,132.19,131.97,132.15,4072.0,117.8758,117.8936,117.6974,117.858,4072.0
2020-06-17 15:30:00,132.14,132.35,132.02,132.3,6122.0,117.849,118.0363,117.742,117.9917,6122.0
2020-06-17 15:35:00,132.34,132.42,132.16,132.31,6041.0,118.0274,118.0988,117.8669,118.0007,6041.0
2020-06-17 15:40:00,132.26,132.26,131.92,132.05,5475.0,117.9561,117.9561,117.6528,117.7688,5475.0
2020-06-17 15:45:00,132.08,132.18,131.94,132.04,12785.0,117.7955,117.8847,117.6707,117.7599,12785.0
2020-06-17 15:50:00,132.03,132.47,132.02,132.37,24836.0,117.7509,118.1434,117.742,118.0542,24836.0
2020-06-17 15:55:00,132.38,132.43,132.14,132.28,34510.0,118.0631,118.1077,117.849,117.9739,34510.0
2020-06-18 09:30:00,131.64,132.33,131.37,132.23,13292.0,117.4031,118.0185,117.1623,117.9293,13292.0
2020-06-18 09:35:00,132.3,132.35,132.0,132.32,2446.0,117.9917,118.0363,117.7242,118.0096,2446.0
2020-06-18 09:40:00,132.27,132.4,132.15,132.15,3995.0,117.965,118.0809,117.858,117.858,3995.0
2020-06-18 09:45:00,132.15,132.23,131.81,131.91,5056.0,117.858,117.9293,117.5547,117.6439,5056.0
2020-06-18 09:50:00,131.91,132.06,131.75,131.91,4557.0,117.6439,117.7777,117.5012,117.6439,4557.0
2020-06-18 09:55:00,131.96,132.31,131.84,132.19,3400.0,117.6885,118.0007,117.5815,117.8936,3400.0
2020-06-18 10:00:00,132.14,132.21,132.1,132.19,2530.0,117.849,117.9115,117.8134,117.8936,2530.0
2020-06-18 10:05:00,132.15,132.29,132.12,132.16,2261.0,117.858,117.9828,117.8312,117.8669,2261.0
2020-06-18 10:10:00,132.16,132.18,131.97,132.1,4002.0,117.8669,117.8847,117.6974,117.8134,4002.0
2020-06-18 10:15:00,132.06,132.06,131.8,131.85,3221.0,117.7777,117.7777,117.5458,117.5904,3221.0
2020-06-18 10:20:00,131.96,131.97,131.78,131.85,4833.0,117.6885,117.6974,117.528,117.5904,4833.0
2020-06-18 10:25:00,131.76,132.0,131.75,131.92,3634.0,117.5101,117.7242,117.5012,117.6528,3634.0
2020-06-18 10:30:00,131.95,132.07,131.64,131.85,3850.0,117.6796,117.7866,117.4031,117.5904,3850.0
2020-06-18 10:35:00,132.11,132.13,131.83,131.83,2642.0,117.8223,117.8401,117.5726,117.5726,2642.0
2020-06-18 10:40:00,131.92,131.95,131.75,131.8,1426.0,117.6528,117.6796,117.5012,117.5458,1426.0
2020-06-18 10:45:00,131.92,132.19,131.86,132.13,2258.0,117.6528,117.8936,117.5993,117.8401,2258.0
2020-06-18 10:50:00,132.07,132.11,131.8,131.8,4042.0,117.7866,117.8223,117.5458,117.5458,4042.0
2020-06-18 10:55:00,131.89,132.37,131.81,132.29,3438.0,117.6261,118.0542,117.5547,117.9828,3438.0
2020-06-18 11:00:00,132.36,132.36,132.16,132.28,3116.0,118.0452,118.0452,117.8669,117.9739,3116.0
2020-06-18 11:05:00,132.23,132.48,132.23,132.48,3853.0,117.9293,118.1523,117.9293,118.1523,3853.0
2020-06-18 11:10:00,132.49,132.76,132.49,132.54,4935.0,118.1612,118.402,118.1612,118.2058,4935.0
2020-06-18 11:15:00,132.63,132.93,132.63,132.86,9182.0,118.286,118.5536,118.286,118.4912,9182.0
2020-06-18 11:20:00,132.91,132.97,132.49,132.5,5278.0,118.5358,118.5893,118.1612,118.1701,5278.0
2020-06-18 11:25:00,132.6,132.77,132.49,132.55,2447.0,118.2593,118.4109,118.1612,118.2147,2447.0
2020-06-18 11:30:00,132.58,132.74,132.57,132.61,2809.0,118.2415,118.3841,118.2325,118.2682,2809.0
2020-06-18 11:35:00,132.52,132.61,132.32,132.38,3543.0,118.1879,118.2682,118.0096,118.0631,3543.0
2020-06-18 11:40:00,132.33,132.51,132.27,132.27,3929.0,118.0185,118.179,117.965,117.965,3929.0
2020-06-18 11:45:00,132.35,132.43,132.31,132.41,2594.0,118.0363,118.1077,118.0007,118.0898,2594.0
2020-06-18 11:50:00,132.36,132.38,132.24,132.3,2015.0,118.0452,118.0631,117.9382,117.9917,2015.0
2020-06-18 11:55:00,132.29,132.38,132.17,132.17,4444.0,117.9828,118.0631,117.8758,117.8758,4444.0
2020-06-18 12:00:00,132.1,132.14,131.92,132.05,2210.0,117.8134,117.849,117.6528,117.7688,2210.0
2020-06-18 12:05:00,132.09,132.09,132.02,132.05,2139.0,117.8044,117.8044,117.742,117.7688,2139.0
2020-06-18 12:10:00,132.02,132.09,132.01,132.01,3276.0,117.742,117.8044,117.7331,117.7331,3276.0
2020-06-18 12:15:00,132.02,132.04,131.87,131.93,4524.0,117.742,117.7599,117.6082,117.6618,4524.0
2020-06-18 12:20:00,131.9,132.11,131.9,132.01,1276.0,117.635,117.8223,117.635,117.7331,1276.0
2020-06-18 12:25:00,132.07,132.17,132.05,132.09,3219.0,117.7866,117.8758,117.7688,117.8044,3219.0
2020-06-18 12:30:00,132.07,132.12,131.97,131.97,2669.0,117.7866,117.8312,117.6974,117.6974,2669.0
2020-06-18 12:35:00,131.98,132.01,131.9,131.9,1111.0,117.7063,117.7331,117.635,117.635,1111.0
2020-06-18 12:40:00,131.93,132.05,131.93,132.03,1910.0,117.6618,117.7688,117.6618,117.7509,1910.0
2020-06-18 12:45:00,132.06,132.12,132.03,132.12,1543.0,117.7777,117.8312,117.7509,117.8312,1543.0
2020-06-18 12:50:00,132.09,132.28,132.05,132.28,2718.0,117.8044,117.9739,117.7688,117.9739,2718.0
2020-06-18 12:55:00,132.31,132.36,132.15,132.24,3755.0,118.0007,118.0452,117.858,117.9382,3755.0
2020-06-18 13:00:00,132.3,132.47,132.3,132.31,2753.0,117.9917,118.1434,117.9917,118.0007,2753.0
2020-06-18 13:05:00,132.31,132.4,132.29,132.4,2868.0,118.0007,118.0809,117.9828,118.0809,2868.0
2020-06-18 13:10:00,132.39,132.56,132.37,132.56,3981.0,118.072,118.2236,118.0542,118.2236,3981.0
2020-06-18 13:15:00,132.56,132.62,132.47,132.62,1843.0,118.2236,118.2771,118.1434,118.2771,1843.0
2020-06-18 13:20:00,132.63,132.63,132.53,132.54,2524.0,118.286,118.286,118.1969,118.2058,2524.0
2020-06-18 13:25:00,132.54,132.65,132.43,132.63,2926.0,118.2058,118.3039,118.1077,118.286,2926.0
2020-06-18 13:30:00,132.62,132.71,132.52,132.66,1862.0,118.2771,118.3574,118.1879,118.3128,1862.0
2020-06-18 13:35:00,132.69,132.77,132.66,132.77,2364.0,118.3396,118.4109,118.3128,118.4109,2364.0
2020-06-18 13:40:00,132.67,132.74,132.59,132.69,2975.0,118.3217,118.3841,118.2504,118.3396,2975.0
2020-06-18 13:45:00,132.63,132.7,132.6,132.6,3081.0,118.286,118.3485,118.2593,118.2593,3081.0
2020-06-18 13:50:00,132.57,132.67,132.55,132.63,2113.0,118.2325,118.3217,118.2147,118.286,2113.0
2020-06-18 13:55:00,132.58,132.68,132.57,132.59,3242.0,118.2415,118.3306,118.2325,118.2504,3242.0
2020-06-18 14:00:00,132.59,132.59,132.28,132.32,5867.0,118.2504,118.2504,117.9739,118.0096,5867.0
2020-06-18 14:05:00,132.33,132.39,132.23,132.33,2744.0,118.0185,118.072,117.9293,118.0185,2744.0
2020-06-18 14:10:00,132.34,132.44,132.3,132.4,4484.0,118.0274,118.1166,117.9917,118.0809,4484.0
2020-06-18 14:15:00,132.41,132.51,132.36,132.48,5532.0,118.0898,118.179,118.0452,118.1523,5532.0
2020-06-18 14:20:00,132.5,132.63,132.49,132.53,2700.0,118.1701,118.286,118.1612,118.1969,2700.0
2020-06-18 14:25:00,132.57,132.57,132.42,132.46,3643.0,118.2325,118.2325,118.0988,118.1344,3643.0
2020-06-18 14:30:00,132.46,132.61,132.33,132.47,3795.0,118.1344,118.2682,118.0185,118.1434,3795.0
2020-06-18 14:35:00,132.47,132.52,132.34,132.38,2301.0,118.1434,118.1879,118.0274,118.0631,2301.0
2020-06-18 14:40:00,132.44,132.44,132.2,132.22,4058.0,118.1166,118.1166,117.9026,117.9204,4058.0
2020-06-18 14:45:00,132.24,132.24,132.1,132.12,3887.0,117.9382,117.9382,117.8134,117.8312,3887.0
2020-06-18 14:50:00,132.15,132.15,132.04,132.04,2044.0,117.858,117.858,117.7599,117.7599,2044.0
2020-06-18 14:55:00,132.05,132.15,131.95,131.95,6578.0,117.7688,117.858,117.6796,117.6796,6578.0
2020-06-18 15:00:00,131.95,131.95,131.68,131.74,2909.0,117.6796,117.6796,117.4388,117.4923,2909.0
2020-06-18 15:05:00,131.71,131.93,131.71,131.93,4043.0,117.4655,117.6618,117.4655,117.6618,4043.0
2020-06-18 15:10:00,131.88,131.89,131.78,131.78,3149.0,117.6172,117.6261,117.528,117.528,3149.0
2020-06-18 15:15:00,131.78,131.94,131.76,131.88,4854.0,117.528,117.6707,117.5101,117.6172,4854.0
2020-06-18 15:20:00,131.88,131.95,131.85,131.89,3484.0,117.6172,117.6796,117.5904,117.6261,3484.0
2020-06-18 15:25:00,131.9,131.96,131.88,131.92,3559.0,117.635,117.6885,117.6172,117.6528,3559.0
2020-06-18 15:30:00,131.93,132.16,131.89,131.99,9515.0,117.6618,117.8669,117.6261,117.7153,9515.0
2020-06-18 15:35:00,132.01,132.32,131.99,132.28,5305.0,117.7331,118.0096,117.7153,117.9739,5305.0
2020-06-18 15:40:00,132.29,132.29,131.92,131.95,9274.0,117.9828,117.9828,117.6528,117.6796,9274.0
2020-06-18 15:45:00,131.96,132.19,131.91,132.1,15835.0,117.6885,117.8936,117.6439,117.8134,15835.0
2020-06-18 15:50:00,132.07,132.37,132.0,132.36,21269.0,117.7866,118.0542,117.7242,118.0452,21269.0
2020-06-18 15:55:00,132.28,132.6,132.04,132.54,39709.0,117.9739,118.2593,117.7599,118.2058,39709.0
2020-06-19 09:30:00,133.04,133.32,132.92,133.29,150548.0,118.6517,118.9014,118.5447,118.8747,150548.0
2020-06-19 09:35:00,133.35,133.54,133.15,133.27,2669.0,118.9282,119.0976,118.7498,118.8568,2669.0
2020-06-19 09:40:00,133.3,133.44,133.18,133.43,6329.0,118.8836,119.0084,118.7766,118.9995,6329.0
2020-06-19 09:45:00,133.44,133.53,133.35,133.51,3692.0,119.0084,119.0887,118.9282,119.0709,3692.0
2020-06-19 09:50:00,133.57,133.65,133.41,133.5,2344.0,119.1244,119.1957,118.9817,119.062,2344.0
2020-06-19 09:55:00,133.34,133.38,132.67,132.82,4419.0,118.9193,118.9549,118.3217,118.4555,4419.0
2020-06-19 10:00:00,132.88,133.15,132.88,132.97,4958.0,118.509,118.7498,118.509,118.5893,4958.0
2020-06-19 10:05:00,132.93,132.97,132.76,132.83,2205.0,118.5536,118.5893,118.402,118.4644,2205.0
2020-06-19 10:10:00,132.71,132.72,132.61,132.72,5031.0,118.3574,118.3663,118.2682,118.3663,5031.0
2020-06-19 10:15:00,132.66,132.78,132.54,132.78,4032.0,118.3128,118.4198,118.2058,118.4198,4032.0
2020-06-19 10:20:00,132.75,132.86,132.68,132.76,3794.0,118.3931,118.4912,118.3306,118.402,3794.0
2020-06-19 10:25:00,132.85,132.86,132.73,132.78,2537.0,118.4823,118.4912,118.3752,118.4198,2537.0
2020-06-19 10:30:00,132.78,132.82,132.53,132.69,5668.0,118.4198,118.4555,118.1969,118.3396,5668.0
2020-06-19 10:35:00,132.7,132.81,132.66,132.66,2268.0,118.3485,118.4466,118.3128,118.3128,2268.0
2020-06-19 10:40:00,132.63,132.63,132.39,132.39,2370.0,118.286,118.286,118.072,118.072,2370.0
2020-06-19 10:45:00,132.41,132.42,132.18,132.24,6962.0,118.0898,118.0988,117.8847,117.9382,6962.0
2020-06-19 10:50:00,132.23,132.27,132.1,132.2,5273.0,117.9293,117.965,117.8134,117.9026,5273.0
2020-06-19 10:55:00,132.16,132.21,131.76,131.76,5840.0,117.8669,117.9115,117.5101,117.5101,5840.0
2020-06-19 11:00:00,131.74,132.31,131.68,132.31,5562.0,117.4923,118.0007,117.4388,118.0007,5562.0
2020-06-19 11:05:00,132.3,132.32,131.96,131.96,3842.0,117.9917,118.0096,117.6885,117.6885,3842.0
2020-06-19 11:10:00,131.95,132.15,131.91,131.96,2102.0,117.6796,117.858,117.6439,117.6885,2102.0
2020-06-19 11:15:00,131.95,132.06,131.83,131.89,2119.0,117.6796,117.7777,117.5726,117.6261,2119.0
2020-06-19 11:20:00,131.84,131.96,131.66,131.74,3518.0,117.5815,117.6885,117.421,117.4923,3518.0
2020-06-19 11:25:00,131.78,131.89,131.77,131.77,2826.0,117.528,117.6261,117.5191,117.5191,2826.0
2020-06-19 11:30:00,131.75,131.83,131.68,131.8,2915.0,117.5012,117.5726,117.4388,117.5458,2915.0
2020-06-19 11:35:00,131.7,131.78,131.58,131.58,2670.0,117.4566,117.528,117.3496,117.3496,2670.0
2020-06-19 11:40:00,131.67,131.75,131.51,131.56,2042.0,117.4299,117.5012,117.2872,117.3318,2042.0
2020-06-19 11:45:00,131.6,131.74,131.58,131.59,3892.0,117.3674,117.4923,117.3496,117.3585,3892.0
2020-06-19 11:50:00,131.6,131.76,131.53,131.72,3497.0,117.3674,117.5101,117.305,117.4745,3497.0
2020-06-19 11:55:00,131.66,131.66,131.58,131.62,1306.0,117.421,117.421,117.3496,117.3853,1306.0
2020-06-19 12:00:00,131.66,131.66,131.38,131.43,5549.0,117.421,117.421,117.1712,117.2158,5549.0
2020-06-19 12:05:00,131.37,131.46,131.31,131.43,4755.0,117.1623,117.2426,117.1088,117.2158,4755.0
2020-06-19 12:10:00,131.55,131.55,131.28,131.28,16540.0,117.3228,117.3228,117.082,117.082,16540.0
2020-06-19 12:15:00,131.2,131.21,130.86,130.89,8232.0,117.0107,117.0196,116.7075,116.7342,8232.0
2020-06-19 12:20:00,130.71,131.02,130.67,130.71,5716.0,116.5737,116.8502,116.538,116.5737,5716.0
2020-06-19 12:25:00,130.83,130.96,130.79,130.92,3564.0,116.6807,116.7967,116.645,116.761,3564.0
2020-06-19 12:30:00,130.89,130.92,130.82,130.82,1670.0,116.7342,116.761,116.6718,116.6718,1670.0
2020-06-19 12:35:00,130.79,130.9,130.61,130.66,3242.0,116.645,116.7431,116.4845,116.5291,3242.0
2020-06-19 12:40:00,130.59,130.64,130.46,130.48,4451.0,116.4667,116.5113,116.3507,116.3686,4451.0
2020-06-19 12:45:00,130.34,130.46,130.22,130.46,7974.0,116.2437,116.3507,116.1367,116.3507,7974.0
2020-06-19 12:50:00,130.47,130.75,130.45,130.75,3995.0,116.3597,116.6094,116.3418,116.6094,3995.0
2020-06-19 12:55:00,130.77,130.98,130.68,130.96,3058.0,116.6272,116.8145,116.5469,116.7967,3058.0
2020-06-19 13:00:00,130.9,131.03,130.9,130.99,4410.0,116.7431,116.8591,116.7431,116.8234,4410.0
2020-06-19 13:05:00,131.05,131.17,131.0,131.06,4370.0,116.8769,116.9839,116.8323,116.8858,4370.0
2020-06-19 13:10:00,131.05,131.09,130.94,130.95,6224.0,116.8769,116.9126,116.7788,116.7877,6224.0
2020-06-19 13:15:00,130.9,130.9,130.52,130.54,2559.0,116.7431,116.7431,116.4042,116.4221,2559.0
2020-06-19 13:20:00,130.54,130.54,130.32,130.43,6637.0,116.4221,116.4221,116.2259,116.324,6637.0
2020-06-19 13:25:00,130.46,130.56,130.34,130.56,3476.0,116.3507,116.4399,116.2437,116.4399,3476.0
2020-06-19 13:30:00,130.5,130.5,130.21,130.21,6158.0,116.3864,116.3864,116.1278,116.1278,6158.0
2020-06-19 13:35:00,130.21,130.53,130.21,130.53,2535.0,116.1278,116.4132,116.1278,116.4132,2535.0
2020-06-19 13:40:00,130.49,130.57,130.41,130.57,2487.0,116.3775,116.4488,116.3061,116.4488,2487.0
2020-06-19 13:45:00,130.61,130.61,130.23,130.29,2026.0,116.4845,116.4845,116.1456,116.1991,2026.0
2020-06-19 13:50:00,130.31,130.33,130.19,130.19,5089.0,116.217,116.2348,116.1099,116.1099,5089.0
2020-06-19 13:55:00,130.26,130.34,130.15,130.23,4455.0,116.1724,116.2437,116.0743,116.1456,4455.0
2020-06-19 14:00:00,130.24,130.72,130.24,130.65,6806.0,116.1545,116.5826,116.1545,116.5202,6806.0
2020-06-19 14:05:00,130.65,130.7,130.32,130.5,5843.0,116.5202,116.5648,116.2259,116.3864,5843.0
2020-06-19 14:10:00,130.47,130.6,130.4,130.5,5550.0,116.3597,116.4756,116.2972,116.3864,5550.0
2020-06-19 14:15:00,130.49,130.59,130.34,130.34,16230.0,116.3775,116.4667,116.2437,116.2437,16230.0
2020-06-19 14:20:00,130.36,130.59,130.33,130.59,6031.0,116.2615,116.4667,116.2348,116.4667,6031.0
2020-06-19 14:25:00,130.59,130.62,130.29,130.32,5242.0,116.4667,116.4934,116.1991,116.2259,5242.0
2020-06-19 14:30:00,130.31,130.7,130.18,130.53,10582.0,116.217,116.5648,116.101,116.4132,10582.0
2020-06-19 14:35:00,130.61,130.75,130.61,130.67,6916.0,116.4845,116.6094,116.4845,116.538,6916.0
2020-06-19 14:40:00,130.67,130.81,130.59,130.81,6409.0,116.538,116.6629,116.4667,116.6629,6409.0
2020-06-19 14:45:00,130.8,130.93,130.76,130.77,11244.0,116.654,116.7699,116.6183,116.6272,11244.0
2020-06-19 14:50:00,130.79,130.95,130.69,130.94,4669.0,116.645,116.7877,116.5559,116.7788,4669.0
2020-06-19 14:55:00,130.92,131.0,130.86,130.92,9966.0,116.761,116.8323,116.7075,116.761,9966.0
2020-06-19 15:00:00,130.87,130.88,130.72,130.8,6284.0,116.7164,116.7253,116.5826,116.654,6284.0
2020-06-19 15:05:00,130.77,130.88,130.74,130.74,3526.0,116.6272,116.7253,116.6004,116.6004,3526.0
2020-06-19 15:10:00,130.77,131.06,130.65,130.93,7653.0,116.6272,116.8858,116.5202,116.7699,7653.0
2020-06-19 15:15:00,130.94,131.17,130.94,131.0,8110.0,116.7788,116.9839,116.7788,116.8323,8110.0
2020-06-19 15:20:00,130.99,131.13,130.91,131.13,6265.0,116.8234,116.9483,116.7521,116.9483,6265.0
2020-06-19 15:25:00,131.13,131.16,130.93,130.96,12225.0,116.9483,116.975,116.7699,116.7967,12225.0
2020-06-19 15:30:00,130.97,130.97,130.83,130.92,9254.0,116.8056,116.8056,116.6807,116.761,9254.0
2020-06-19 15:35:00,130.92,130.92,130.7,130.7,10206.0,116.761,116.761,116.5648,116.5648,10206.0
2020-06-19 15:40:00,130.72,130.72,130.57,130.7,15105.0,116.5826,116.5826,116.4488,116.5648,15105.0
2020-06-19 15:45:00,130.68,130.74,130.03,130.11,24830.0,116.5469,116.6004,115.9672,116.0386,24830.0
2020-06-19 15:50:00,130.0,130.39,129.58,129.96,66257.0,115.9405,116.2883,115.5659,115.9048,66257.0
2020-06-19 15:55:00,129.95,129.97,129.4,129.52,208277.0,115.8959,115.9137,115.4054,115.5124,208277.0
2020-06-22 09:30:00,129.52,130.23,129.42,129.82,22733.0,115.5124,116.1456,115.4232,115.7799,22733.0
2020-06-22 09:35:00,129.9,130.11,129.72,129.72,6866.0,115.8513,116.0386,115.6908,115.6908,6866.0
2020-06-22 09:40:00,129.72,129.85,129.41,129.58,2826.0,115.6908,115.8067,115.4143,115.5659,2826.0
2020-06-22 09:45:00,129.48,130.13,129.45,130.13,2043.0,115.4767,116.0564,115.45,116.0564,2043.0
2020-06-22 09:50:00,129.91,130.04,129.58,129.9,16614.0,115.8602,115.9762,115.5659,115.8513,16614.0
2020-06-22 09:55:00,129.87,130.06,129.84,130.06,3100.0,115.8245,115.994,115.7978,115.994,3100.0
2020-06-22 10:00:00,130.11,130.51,129.99,130.5,6449.0,116.0386,116.3953,115.9316,116.3864,6449.0
2020-06-22 10:05:00,130.44,130.85,130.38,130.72,29745.0,116.3329,116.6986,116.2794,116.5826,29745.0
2020-06-22 10:10:00,130.78,131.03,130.75,130.76,5541.0,116.6361,116.8591,116.6094,116.6183,5541.0
2020-06-22 10:15:00,130.76,131.41,130.58,131.41,38992.0,116.6183,117.198,116.4578,117.198,38992.0
2020-06-22 10:20:00,131.39,131.44,130.87,131.07,14531.0,117.1802,117.2247,116.7164,116.8948,14531.0
2020-06-22 10:25:00,131.08,131.17,130.85,130.85,4635.0,116.9037,116.9839,116.6986,116.6986,4635.0
2020-06-22 10:30:00,130.9,130.92,130.51,130.57,5054.0,116.7431,116.761,116.3953,116.4488,5054.0
2020-06-22 10:35:00,130.49,130.52,130.25,130.45,3705.0,116.3775,116.4042,116.1634,116.3418,3705.0
2020-06-22 10:40:00,130.39,130.49,130.24,130.44,2297.0,116.2883,116.3775,116.1545,116.3329,2297.0
2020-06-22 10:45:00,130.46,130.59,130.16,130.24,5000.0,116.3507,116.4667,116.0832,116.1545,5000.0
2020-06-22 10:50:00,130.36,130.36,130.08,130.14,2236.0,116.2615,116.2615,116.0118,116.0653,2236.0
2020-06-22 10:55:00,130.17,130.19,129.94,129.94,5673.0,116.0921,116.1099,115.887,115.887,5673.0
2020-06-22 11:00:00,129.81,130.15,129.75,130.1,4556.0,115.771,116.0743,115.7175,116.0297,4556.0
2020-06-22 11:05:00,130.11,130.17,129.98,130.14,3812.0,116.0386,116.0921,115.9226,116.0653,3812.0
2020-06-22 11:10:00,130.14,130.55,130.14,130.46,4331.0,116.0653,116.431,116.0653,116.3507,4331.0
2020-06-22 11:15:00,130.44,130.44,130.08,130.08,3500.0,116.3329,116.3329,116.0118,116.0118,3500.0
2020-06-22 11:20:00,130.16,130.57,130.11,130.57,3410.0,116.0832,116.4488,116.0386,116.4488,3410.0
2020-06-22 11:25:00,130.52,130.66,130.44,130.51,7534.0,116.4042,116.5291,116.3329,116.3953,7534.0
2020-06-22 11:30:00,130.47,130.7,130.47,130.7,3684.0,116.3597,116.5648,116.3597,116.5648,3684.0
2020-06-22 11:35:00,130.78,131.0,130.68,130.88,7697.0,116.6361,116.8323,116.5469,116.7253,7697.0
2020-06-22 11:40:00,130.91,130.98,130.84,130.89,1910.0,116.7521,116.8145,116.6896,116.7342,1910.0
2020-06-22 11:45:00,130.87,130.93,130.81,130.86,5117.0,116.7164,116.7699,116.6629,116.7075,5117.0
2020-06-22 11:50:00,130.88,130.89,130.75,130.86,3075.0,116.7253,116.7342,116.6094,116.7075,3075.0
2020-06-22 11:55:00,130.84,130.88,130.67,130.77,4075.0,116.6896,116.7253,116.538,116.6272,4075.0
2020-06-22 12:00:00,130.76,130.98,130.64,130.88,6380.0,116.6183,116.8145,116.5113,116.7253,6380.0
2020-06-22 12:05:00,130.88,130.93,130.86,130.91,2208.0,116.7253,116.7699,116.7075,116.7521,2208.0
2020-06-22 12:10:00,130.95,131.11,130.95,131.05,7683.0,116.7877,116.9304,116.7877,116.8769,7683.0
2020-06-22 12:15:00,131.06,131.24,131.06,131.16,3400.0,116.8858,117.0464,116.8858,116.975,3400.0
2020-06-22 12:20:00,131.17,131.18,131.02,131.03,3264.0,116.9839,116.9929,116.8502,116.8591,3264.0
2020-06-22 12:25:00,131.01,131.06,130.71,130.84,3439.0,116.8412,116.8858,116.5737,116.6896,3439.0
2020-06-22 12:30:00,130.82,130.96,130.79,130.86,5026.0,116.6718,116.7967,116.645,116.7075,5026.0
2020-06-22 12:35:00,130.82,130.82,130.74,130.82,3168.0,116.6718,116.6718,116.6004,116.6718,3168.0
2020-06-22 12:40:00,130.8,130.81,130.72,130.8,4100.0,116.654,116.6629,116.5826,116.654,4100.0
2020-06-22 12:45:00,130.76,131.02,130.74,130.99,2920.0,116.6183,116.8502,116.6004,116.8234,2920.0
2020-06-22 12:50:00,130.9,130.91,130.78,130.8,2925.0,116.7431,116.7521,116.6361,116.654,2925.0
2020-06-22 12:55:00,130.85,130.85,130.71,130.71,3675.0,116.6986,116.6986,116.5737,116.5737,3675.0
2020-06-22 13:00:00,130.71,130.83,130.66,130.75,5164.0,116.5737,116.6807,116.5291,116.6094,5164.0
2020-06-22 13:05:00,130.77,130.78,130.71,130.76,3432.0,116.6272,116.6361,116.5737,116.6183,3432.0
2020-06-22 13:10:00,130.8,131.03,130.77,131.03,4928.0,116.654,116.8591,116.6272,116.8591,4928.0
2020-06-22 13:15:00,130.97,131.04,130.91,130.91,4642.0,116.8056,116.868,116.7521,116.7521,4642.0
2020-06-22 13:20:00,130.9,130.93,130.74,130.83,4592.0,116.7431,116.7699,116.6004,116.6807,4592.0
2020-06-22 13:25:00,130.84,130.91,130.83,130.86,2324.0,116.6896,116.7521,116.6807,116.7075,2324.0
2020-06-22 13:30:00,130.87,130.9,130.74,130.81,4283.0,116.7164,116.7431,116.6004,116.6629,4283.0
2020-06-22 13:35:00,130.84,130.85,130.7,130.77,3432.0,116.6896,116.6986,116.5648,116.6272,3432.0
2020-06-22 13:40:00,130.81,130.87,130.6,130.62,5857.0,116.6629,116.7164,116.4756,116.4934,5857.0
2020-06-22 13:45:00,130.65,130.79,130.65,130.7,7516.0,116.5202,116.645,116.5202,116.5648,7516.0
2020-06-22 13:50:00,130.69,130.77,130.58,130.68,3401.0,116.5559,116.6272,116.4578,116.5469,3401.0
2020-06-22 13:55:00,130.63,130.91,130.59,130.87,18059.0,116.5023,116.7521,116.4667,116.7164,18059.0
2020-06-22 14:00:00,130.85,130.86,130.65,130.71,11417.0,116.6986,116.7075,116.5202,116.5737,11417.0
2020-06-22 14:05:00,130.72,130.76,130.65,130.72,10184.0,116.5826,116.6183,116.5202,116.5826,10184.0
2020-06-22 14:10:00,130.68,130.77,130.68,130.69,4388.0,116.5469,116.6272,116.5469,116.5559,4388.0
2020-06-22 14:15:00,130.73,130.9,130.7,130.9,2225.0,116.5915,116.7431,116.5648,116.7431,2225.0
2020-06-22 14:20:00,130.82,130.87,130.72,130.8,10170.0,116.6718,116.7164,116.5826,116.654,10170.0
2020-06-22 14:25:00,130.78,130.86,130.74,130.79,6985.0,116.6361,116.7075,116.6004,116.645,6985.0
2020-06-22 14:30:00,130.79,130.83,130.67,130.75,7971.0,116.645,116.6807,116.538,116.6094,7971.0
2020-06-22 14:35:00,130.78,130.98,130.72,130.9,5886.0,116.6361,116.8145,116.5826,116.7431,5886.0
2020-06-22 14:40:00,130.95,130.95,130.81,130.86,3828.0,116.7877,116.7877,116.6629,116.7075,3828.0
2020-06-22 14:45:00,130.83,130.95,130.82,130.93,6758.0,116.6807,116.7877,116.6718,116.7699,6758.0
2020-06-22 14:50:00,130.95,131.15,130.95,131.13,6917.0,116.7877,116.9661,116.7877,116.9483,6917.0
2020-06-22 14:55:00,131.14,131.31,131.07,131.16,7788.0,116.9572,117.1088,116.8948,116.975,7788.0
2020-06-22 15:00:00,131.13,131.13,130.81,131.11,32817.0,116.9483,116.9483,116.6629,116.9304,32817.0
2020-06-22 15:05:00,131.09,131.17,131.08,131.1,3100.0,116.9126,116.9839,116.9037,116.9215,3100.0
2020-06-22 15:10:00,131.12,131.14,130.86,130.86,5028.0,116.9394,116.9572,116.7075,116.7075,5028.0
2020-06-22 15:15:00,130.89,130.9,130.71,130.87,3903.0,116.7342,116.7431,116.5737,116.7164,3903.0
2020-06-22 15:20:00,130.85,130.85,130.53,130.57,6759.0,116.6986,116.6986,116.4132,116.4488,6759.0
2020-06-22 15:25:00,130.56,130.69,130.56,130.64,3695.0,116.4399,116.5559,116.4399,116.5113,3695.0
2020-06-22 15:30:00,130.68,130.68,130.53,130.56,7462.0,116.5469,116.5469,116.4132,116.4399,7462.0
2020-06-22 15:35:00,130.55,130.71,130.47,130.71,10142.0,116.431,116.5737,116.3597,116.5737,10142.0
2020-06-22 15:40:00,130.68,130.76,130.66,130.76,8624.0,116.5469,116.6183,116.5291,116.6183,8624.0
2020-06-22 15:45:00,130.74,130.83,130.55,130.64,17021.0,116.6004,116.6807,116.431,116.5113,17021.0
2020-06-22 15:50:00,130.63,130.79,130.55,130.79,17881.0,116.5023,116.645,116.431,116.645,17881.0
2020-06-22 15:55:00,130.84,130.84,130.46,130.59,57186.0,116.6896,116.6896,116.3507,116.4667,57186.0
2020-06-23 09:30:00,132.19,132.45,131.42,132.09,43525.0,117.8936,118.1255,117.2069,117.8044,43525.0
2020-06-23 09:35:00,131.97,132.0,131.63,131.93,7336.0,117.6974,117.7242,117.3942,117.6618,7336.0
2020-06-23 09:40:00,131.98,132.19,131.81,132.05,93948.0,117.7063,117.8936,117.5547,117.7688,93948.0
2020-06-23 09:45:00,131.99,132.13,131.39,131.75,11001.0,117.7153,117.8401,117.1802,117.5012,11001.0
2020-06-23 09:50:00,131.63,131.73,131.39,131.59,49305.0,117.3942,117.4834,117.1802,117.3585,49305.0
2020-06-23 09:55:00,131.52,131.77,131.45,131.75,3215.0,117.2961,117.5191,117.2337,117.5012,3215.0
2020-06-23 10:00:00,131.89,132.33,131.88,132.27,9775.0,117.6261,118.0185,117.6172,117.965,9775.0
2020-06-23 10:05:00,132.25,132.37,131.91,132.37,5282.0,117.9471,118.0542,117.6439,118.0542,5282.0
2020-06-23 10:10:00,132.41,132.47,132.23,132.46,6693.0,118.0898,118.1434,117.9293,118.1344,6693.0
2020-06-23 10:15:00,132.32,132.48,132.31,132.43,8046.0,118.0096,118.1523,118.0007,118.1077,8046.0
2020-06-23 10:20:00,132.45,132.54,132.3,132.36,4197.0,118.1255,118.2058,117.9917,118.0452,4197.0
2020-06-23 10:25:00,132.44,132.51,132.33,132.41,3374.0,118.1166,118.179,118.0185,118.0898,3374.0
2020-06-23 10:30:00,132.42,132.42,132.14,132.15,5665.0,118.0988,118.0988,117.849,117.858,5665.0
2020-06-23 10:35:00,132.05,132.23,131.94,132.11,4610.0,117.7688,117.9293,117.6707,117.8223,4610.0
2020-06-23 10:40:00,132.05,132.27,131.77,131.77,6592.0,117.7688,117.965,117.5191,117.5191,6592.0
2020-06-23 10:45:00,131.79,131.81,131.55,131.71,4754.0,117.5369,117.5547,117.3228,117.4655,4754.0
2020-06-23 10:50:00,131.66,131.81,131.61,131.63,5269.0,117.421,117.5547,117.3764,117.3942,5269.0
2020-06-23 10:55:00,131.61,131.61,131.42,131.52,3299.0,117.3764,117.3764,117.2069,117.2961,3299.0
2020-06-23 11:00:00,131.57,131.78,131.41,131.76,2004.0,117.3407,117.528,117.198,117.5101,2004.0
2020-06-23 11:05:00,131.72,131.83,131.72,131.73,4443.0,117.4745,117.5726,117.4745,117.4834,4443.0
2020-06-23 11:10:00,131.75,131.81,131.57,131.67,5503.0,117.5012,117.5547,117.3407,117.4299,5503.0
2020-06-23 11:15:00,131.66,131.85,131.63,131.63,3719.0,117.421,117.5904,117.3942,117.3942,3719.0
2020-06-23 11:20:00,131.71,131.74,131.53,131.71,5810.0,117.4655,117.4923,117.305,117.4655,5810.0
2020-06-23 11:25:00,131.78,131.95,131.66,131.73,4824.0,117.528,117.6796,117.421,117.4834,4824.0
2020-06-23 11:30:00,131.74,131.78,131.52,131.56,4107.0,117.4923,117.528,117.2961,117.3318,4107.0
2020-06-23 11:35:00,131.52,131.52,131.37,131.37,4250.0,117.2961,117.2961,117.1623,117.1623,4250.0
2020-06-23 11:40:00,131.32,131.43,131.19,131.43,6389.0,117.1177,117.2158,117.0018,117.2158,6389.0
2020-06-23 11:45:00,131.43,131.43,131.23,131.3,6090.0,117.2158,117.2158,117.0375,117.0999,6090.0
2020-06-23 11:50:00,131.29,131.31,131.09,131.11,4226.0,117.091,117.1088,116.9126,116.9304,4226.0
2020-06-23 11:55:00,131.13,131.47,131.09,131.47,9113.0,116.9483,117.2515,116.9126,117.2515,9113.0
2020-06-23 12:00:00,131.46,131.49,131.31,131.42,6363.0,117.2426,117.2693,117.1088,117.2069,6363.0
2020-06-23 12:05:00,131.45,131.46,131.18,131.21,9607.0,117.2337,117.2426,116.9929,117.0196,9607.0
2020-06-23 12:10:00,131.2,131.42,131.14,131.42,7151.0,117.0107,117.2069,116.9572,117.2069,7151.0
2020-06-23 12:15:00,131.4,131.78,131.33,131.55,14689.0,117.1891,117.528,117.1266,117.3228,14689.0
2020-06-23 12:20:00,131.54,131.66,131.44,131.61,5943.0,117.3139,117.421,117.2247,117.3764,5943.0
2020-06-23 12:25:00,131.56,131.56,131.3,131.31,11646.0,117.3318,117.3318,117.0999,117.1088,11646.0
2020-06-23 12:30:00,131.33,131.42,131.07,131.07,7589.0,117.1266,117.2069,116.8948,116.8948,7589.0
2020-06-23 12:35:00,131.07,131.11,130.96,131.0,4423.0,116.8948,116.9304,116.7967,116.8323,4423.0
2020-06-23 12:40:00,130.96,131.07,130.93,131.06,4833.0,116.7967,116.8948,116.7699,116.8858,4833.0
2020-06-23 12:45:00,131.07,131.16,130.96,131.06,3238.0,116.8948,116.975,116.7967,116.8858,3238.0
2020-06-23 12:50:00,131.07,131.07,130.99,131.03,2313.0,116.8948,116.8948,116.8234,116.8591,2313.0
2020-06-23 12:55:00,131.03,131.08,130.9,131.02,5295.0,116.8591,116.9037,116.7431,116.8502,5295.0
2020-06-23 13:00:00,131.08,131.14,131.04,131.1,3971.0,116.9037,116.9572,116.868,116.9215,3971.0
2020-06-23 13:05:00,131.17,131.22,131.17,131.22,2830.0,116.9839,117.0285,116.9839,117.0285,2830.0
2020-06-23 13:10:00,131.2,131.2,131.08,131.13,4855.0,117.0107,117.0107,116.9037,116.9483,4855.0
2020-06-23 13:15:00,131.1,131.24,131.05,131.18,3801.0,116.9215,117.0464,116.8769,116.9929,3801.0
2020-06-23 13:20:00,131.19,131.35,131.16,131.28,8866.0,117.0018,117.1445,116.975,117.082,8866.0
2020-06-23 13:25:00,131.34,131.42,131.3,131.33,4620.0,117.1356,117.2069,117.0999,117.1266,4620.0
2020-06-23 13:30:00,131.29,131.29,131.07,131.13,5134.0,117.091,117.091,116.8948,116.9483,5134.0
2020-06-23 13:35:00,131.1,131.34,131.1,131.34,3125.0,116.9215,117.1356,116.9215,117.1356,3125.0
2020-06-23 13:40:00,131.34,131.36,131.27,131.35,5465.0,117.1356,117.1534,117.0731,117.1445,5465.0
2020-06-23 13:45:00,131.37,131.49,131.31,131.45,3523.0,117.1623,117.2693,117.1088,117.2337,3523.0
2020-06-23 13:50:00,131.42,131.53,131.24,131.53,7648.0,117.2069,117.305,117.0464,117.305,7648.0
2020-06-23 13:55:00,131.49,131.49,131.31,131.39,5110.0,117.2693,117.2693,117.1088,117.1802,5110.0
2020-06-23 14:00:00,131.37,131.37,131.05,131.15,4202.0,117.1623,117.1623,116.8769,116.9661,4202.0
2020-06-23 14:05:00,131.13,131.13,130.88,131.1,5028.0,116.9483,116.9483,116.7253,116.9215,5028.0
2020-06-23 14:10:00,131.06,131.1,131.0,131.05,2281.0,116.8858,116.9215,116.8323,116.8769,2281.0
2020-06-23 14:15:00,131.01,131.05,130.94,130.97,3759.0,116.8412,116.8769,116.7788,116.8056,3759.0
2020-06-23 14:20:00,130.98,131.18,130.98,131.18,1663.0,116.8145,116.9929,116.8145,116.9929,1663.0
2020-06-23 14:25:00,131.13,131.13,130.98,131.0,3322.0,116.9483,116.9483,116.8145,116.8323,3322.0
2020-06-23 14:30:00,131.05,131.08,130.86,130.93,5088.0,116.8769,116.9037,116.7075,116.7699,5088.0
2020-06-23 14:35:00,131.0,131.03,130.87,130.87,4443.0,116.8323,116.8591,116.7164,116.7164,4443.0
2020-06-23 14:40:00,130.86,130.95,130.72,130.75,8673.0,116.7075,116.7877,116.5826,116.6094,8673.0
2020-06-23 14:45:00,130.77,130.83,130.64,130.7,4122.0,116.6272,116.6807,116.5113,116.5648,4122.0
2020-06-23 14:50:00,130.69,130.71,130.55,130.71,7379.0,116.5559,116.5737,116.431,116.5737,7379.0
2020-06-23 14:55:00,130.79,130.99,130.75,130.87,6868.0,116.645,116.8234,116.6094,116.7164,6868.0
2020-06-23 15:00:00,130.88,130.93,130.8,130.89,8976.0,116.7253,116.7699,116.654,116.7342,8976.0
2020-06-23 15:05:00,130.86,130.91,130.79,130.79,6917.0,116.7075,116.7521,116.645,116.645,6917.0
2020-06-23 15:10:00,130.79,130.9,130.67,130.75,13204.0,116.645,116.7431,116.538,116.6094,13204.0
2020-06-23 15:15:00,130.78,130.91,130.78,130.88,6594.0,116.6361,116.7521,116.6361,116.7253,6594.0
2020-06-23 15:20:00,130.83,130.83,130.58,130.58,7374.0,116.6807,116.6807,116.4578,116.4578,7374.0
2020-06-23 15:25:00,130.63,130.72,130.54,130.64,7060.0,116.5023,116.5826,116.4221,116.5113,7060.0
2020-06-23 15:30:00,130.69,130.73,130.6,130.68,8619.0,116.5559,116.5915,116.4756,116.5469,8619.0
2020-06-23 15:35:00,130.69,130.81,130.61,130.63,10234.0,116.5559,116.6629,116.4845,116.5023,10234.0
2020-06-23 15:40:00,130.61,130.73,130.56,130.65,10698.0,116.4845,116.5915,116.4399,116.5202,10698.0
2020-06-23 15:45:00,130.67,130.67,130.43,130.43,13048.0,116.538,116.538,116.324,116.324,13048.0
2020-06-23 15:50:00,130.37,130.37,130.01,130.23,33578.0,116.2705,116.2705,115.9494,116.1456,33578.0
2020-06-23 15:55:00,130.22,130.34,130.08,130.26,58327.0,116.1367,116.2437,116.0118,116.1724,58327.0
2020-06-24 09:30:00,129.38,129.94,129.28,129.88,13845.0,115.3875,115.887,115.2983,115.8335,13845.0
2020-06-24 09:35:00,129.74,129.91,129.63,129.78,3002.0,115.7086,115.8602,115.6105,115.7443,3002.0
2020-06-24 09:40:00,129.64,129.74,129.45,129.55,13081.0,115.6194,115.7086,115.45,115.5391,13081.0
2020-06-24 09:45:00,129.57,129.58,129.34,129.41,6448.0,115.557,115.5659,115.3519,115.4143,6448.0
2020-06-24 09:50:00,129.36,129.39,129.13,129.19,9502.0,115.3697,115.3965,115.1646,115.2181,9502.0
2020-06-24 09:55:00,129.27,129.27,128.86,128.86,6254.0,115.2894,115.2894,114.9238,114.9238,6254.0
2020-06-24 10:00:00,128.81,129.3,128.8,129.23,8954.0,114.8792,115.3162,114.8703,115.2538,8954.0
2020-06-24 10:05:00,129.29,129.3,128.8,128.86,3522.0,115.3073,115.3162,114.8703,114.9238,3522.0
2020-06-24 10:10:00,128.82,129.1,128.82,128.9,2507.0,114.8881,115.1378,114.8881,114.9594,2507.0
2020-06-24 10:15:00,128.87,128.9,128.69,128.69,3291.0,114.9327,114.9594,114.7722,114.7722,3291.0
2020-06-24 10:20:00,128.9,129.06,128.84,128.86,1450.0,114.9594,115.1021,114.9059,114.9238,1450.0
2020-06-24 10:25:00,128.86,128.9,128.72,128.81,2005.0,114.9238,114.9594,114.7989,114.8792,2005.0
2020-06-24 10:30:00,128.79,128.88,128.64,128.65,5812.0,114.8613,114.9416,114.7276,114.7365,5812.0
2020-06-24 10:35:00,128.52,128.75,128.3,128.33,5000.0,114.6205,114.8257,114.4243,114.4511,5000.0
2020-06-24 10:40:00,128.28,128.37,128.14,128.29,7608.0,114.4065,114.4868,114.2816,114.4154,7608.0
2020-06-24 10:45:00,128.33,128.5,128.19,128.47,5172.0,114.4511,114.6027,114.3262,114.576,5172.0
2020-06-24 10:50:00,128.6,128.77,128.52,128.52,7547.0,114.6919,114.8435,114.6205,114.6205,7547.0
2020-06-24 10:55:00,128.49,128.6,128.44,128.45,2624.0,114.5938,114.6919,114.5492,114.5581,2624.0
2020-06-24 11:00:00,128.42,128.42,128.22,128.36,5939.0,114.5314,114.5314,114.353,114.4778,5939.0
2020-06-24 11:05:00,128.24,128.39,128.11,128.14,5700.0,114.3708,114.5046,114.2549,114.2816,5700.0
2020-06-24 11:10:00,128.14,128.18,128.08,128.11,6643.0,114.2816,114.3173,114.2281,114.2549,6643.0
2020-06-24 11:15:00,128.11,128.11,127.82,127.92,9142.0,114.2549,114.2549,113.9962,114.0854,9142.0
2020-06-24 11:20:00,127.96,128.0,127.87,127.9,5641.0,114.1211,114.1568,114.0408,114.0676,5641.0
2020-06-24 11:25:00,127.91,127.94,127.68,127.7,4820.0,114.0765,114.1033,113.8714,113.8892,4820.0
2020-06-24 11:30:00,127.7,127.78,127.5,127.59,4064.0,113.8892,113.9606,113.7109,113.7911,4064.0
2020-06-24 11:35:00,127.65,127.71,127.42,127.42,3325.0,113.8446,113.8981,113.6395,113.6395,3325.0
2020-06-24 11:40:00,127.41,127.48,127.35,127.39,12839.0,113.6306,113.693,113.5771,113.6128,12839.0
2020-06-24 11:45:00,127.37,127.59,126.96,127.04,9411.0,113.5949,113.7911,113.2293,113.3006,9411.0
2020-06-24 11:50:00,127.06,127.17,126.98,127.17,3953.0,113.3184,113.4165,113.2471,113.4165,3953.0
2020-06-24 11:55:00,127.08,127.4,127.08,127.37,4634.0,113.3363,113.6217,113.3363,113.5949,4634.0
2020-06-24 12:00:00,127.34,127.45,127.09,127.41,10538.0,113.5682,113.6663,113.3452,113.6306,10538.0
2020-06-24 12:05:00,127.42,127.42,127.14,127.14,3500.0,113.6395,113.6395,113.3898,113.3898,3500.0
2020-06-24 12:10:00,127.13,127.26,127.09,127.16,2300.0,113.3809,113.4968,113.3452,113.4076,2300.0
2020-06-24 12:15:00,127.13,127.24,127.11,127.24,4379.0,113.3809,113.479,113.363,113.479,4379.0
2020-06-24 12:20:00,127.25,127.35,127.24,127.31,4734.0,113.4879,113.5771,113.479,113.5414,4734.0
2020-06-24 12:25:00,127.33,127.33,127.1,127.15,4653.0,113.5592,113.5592,113.3541,113.3987,4653.0
2020-06-24 12:30:00,127.12,127.18,127.11,127.16,2785.0,113.372,113.4255,113.363,113.4076,2785.0
2020-06-24 12:35:00,127.14,127.15,127.01,127.07,5197.0,113.3898,113.3987,113.2738,113.3274,5197.0
2020-06-24 12:40:00,127.11,127.49,127.05,127.35,3311.0,113.363,113.7019,113.3095,113.5771,3311.0
2020-06-24 12:45:00,127.33,127.35,127.25,127.27,2900.0,113.5592,113.5771,113.4879,113.5057,2900.0
2020-06-24 12:50:00,127.23,127.36,127.21,127.32,17943.0,113.4701,113.586,113.4522,113.5503,17943.0
2020-06-24 12:55:00,127.38,127.72,127.38,127.67,5857.0,113.6038,113.9071,113.6038,113.8625,5857.0
2020-06-24 13:00:00,127.61,127.75,127.51,127.69,5398.0,113.809,113.9338,113.7198,113.8803,5398.0
2020-06-24 13:05:00,127.68,127.7,127.56,127.57,3102.0,113.8714,113.8892,113.7644,113.7733,3102.0
2020-06-24 13:10:00,127.62,127.63,127.31,127.31,1913.0,113.8179,113.8268,113.5414,113.5414,1913.0
2020-06-24 13:15:00,127.34,127.66,127.34,127.61,2343.0,113.5682,113.8536,113.5682,113.809,2343.0
2020-06-24 13:20:00,127.55,127.55,127.32,127.36,2813.0,113.7554,113.7554,113.5503,113.586,2813.0
2020-06-24 13:25:00,127.28,127.28,127.16,127.24,3261.0,113.5146,113.5146,113.4076,113.479,3261.0
2020-06-24 13:30:00,127.25,127.29,127.01,127.04,8524.0,113.4879,113.5236,113.2738,113.3006,8524.0
2020-06-24 13:35:00,127.0,127.11,126.96,127.05,5212.0,113.2649,113.363,113.2293,113.3095,5212.0
2020-06-24 13:40:00,127.04,127.11,127.02,127.04,4900.0,113.3006,113.363,113.2828,113.3006,4900.0
2020-06-24 13:45:00,127.08,127.33,126.93,127.29,6758.0,113.3363,113.5592,113.2025,113.5236,6758.0
2020-06-24 13:50:00,127.26,127.39,127.22,127.33,3468.0,113.4968,113.6128,113.4611,113.5592,3468.0
2020-06-24 13:55:00,127.4,127.41,127.28,127.37,2965.0,113.6217,113.6306,113.5146,113.5949,2965.0
2020-06-24 14:00:00,127.38,127.48,127.11,127.2,7209.0,113.6038,113.693,113.363,113.4433,7209.0
2020-06-24 14:05:00,127.23,127.69,127.21,127.68,4053.0,113.4701,113.8803,113.4522,113.8714,4053.0
2020-06-24 14:10:00,127.68,127.71,127.47,127.51,6731.0,113.8714,113.8981,113.6841,113.7198,6731.0
2020-06-24 14:15:00,127.72,127.8,127.56,127.64,3103.0,113.9071,113.9784,113.7644,113.8357,3103.0
2020-06-24 14:20:00,127.7,127.75,127.57,127.63,4081.0,113.8892,113.9338,113.7733,113.8268,4081.0
2020-06-24 14:25:00,127.6,127.84,127.6,127.82,5746.0,113.8,114.0141,113.8,113.9962,5746.0
2020-06-24 14:30:00,127.73,127.92,127.71,127.87,3995.0,113.916,114.0854,113.8981,114.0408,3995.0
2020-06-24 14:35:00,127.85,127.85,127.7,127.78,5500.0,114.023,114.023,113.8892,113.9606,5500.0
2020-06-24 14:40:00,127.79,128.14,127.74,127.96,14590.0,113.9695,114.2816,113.9249,114.1211,14590.0
2020-06-24 14:45:00,128.0,128.08,127.97,128.01,7264.0,114.1568,114.2281,114.13,114.1657,7264.0
2020-06-24 14:50:00,127.96,127.99,127.73,127.78,5915.0,114.1211,114.1479,113.916,113.9606,5915.0
2020-06-24 14:55:00,127.79,127.98,127.77,127.9,9970.0,113.9695,114.1389,113.9517,114.0676,9970.0
2020-06-24 15:00:00,127.94,128.12,127.92,128.02,7990.0,114.1033,114.2638,114.0854,114.1746,7990.0
2020-06-24 15:05:00,127.98,127.99,127.7,127.76,6688.0,114.1389,114.1479,113.8892,113.9427,6688.0
2020-06-24 15:10:00,127.78,127.85,127.6,127.85,3404.0,113.9606,114.023,113.8,114.023,3404.0
2020-06-24 15:15:00,127.99,128.2,127.9,128.2,7700.0,114.1479,114.3352,114.0676,114.3352,7700.0
2020-06-24 15:20:00,128.22,128.28,128.07,128.12,6319.0,114.353,114.4065,114.2192,114.2638,6319.0
2020-06-24 15:25:00,128.14,128.27,128.12,128.12,10339.0,114.2816,114.3976,114.2638,114.2638,10339.0
2020-06-24 15:30:00,128.16,128.41,128.06,128.35,13915.0,114.2995,114.5224,114.2103,114.4689,13915.0
2020-06-24 15:35:00,128.34,128.43,128.15,128.25,10989.0,114.46,114.5403,114.2906,114.3797,10989.0
2020-06-24 15:40:00,128.26,128.65,128.17,128.63,16519.0,114.3887,114.7365,114.3084,114.7186,16519.0
2020-06-24 15:45:00,128.64,128.87,128.55,128.55,16187.0,114.7276,114.9327,114.6473,114.6473,16187.0
2020-06-24 15:50:00,128.51,128.56,128.14,128.18,24812.0,114.6116,114.6562,114.2816,114.3173,24812.0
2020-06-24 15:55:00,128.19,128.32,127.9,127.92,60967.0,114.3262,114.4422,114.0676,114.0854,60967.0
2020-06-25 09:30:00,127.55,128.24,127.51,128.22,23967.0,113.7554,114.3708,113.7198,114.353,23967.0
2020-06-25 09:35:00,128.16,128.16,127.75,127.97,2200.0,114.2995,114.2995,113.9338,114.13,2200.0
2020-06-25 09:40:00,127.52,127.67,127.21,127.36,3705.0,113.7287,113.8625,113.4522,113.586,3705.0
2020-06-25 09:45:00,127.33,127.39,126.8,126.81,7116.0,113.5592,113.6128,113.0866,113.0955,7116.0
2020-06-25 09:50:00,126.8,127.45,126.67,127.41,9357.0,113.0866,113.6663,112.9706,113.6306,9357.0
2020-06-25 09:55:00,127.39,127.42,127.16,127.42,11624.0,113.6128,113.6395,113.4076,113.6395,11624.0
2020-06-25 10:00:00,127.41,127.56,127.15,127.23,16178.0,113.6306,113.7644,113.3987,113.4701,16178.0
2020-06-25 10:05:00,127.24,127.39,127.15,127.38,5921.0,113.479,113.6128,113.3987,113.6038,5921.0
2020-06-25 10:10:00,127.37,127.61,127.13,127.27,6329.0,113.5949,113.809,113.3809,113.5057,6329.0
2020-06-25 10:15:00,127.28,127.28,127.08,127.12,11155.0,113.5146,113.5146,113.3363,113.372,11155.0
2020-06-25 10:20:00,127.09,127.36,127.08,127.22,4401.0,113.3452,113.586,113.3363,113.4611,4401.0
2020-06-25 10:25:00,127.17,127.44,127.05,127.29,4945.0,113.4165,113.6573,113.3095,113.5236,4945.0
2020-06-25 10:30:00,127.33,127.35,127.21,127.32,3800.0,113.5592,113.5771,113.4522,113.5503,3800.0
2020-06-25 10:35:00,127.35,127.54,127.32,127.45,4478.0,113.5771,113.7465,113.5503,113.6663,4478.0
2020-06-25 10:40:00,127.4,127.49,127.33,127.49,4000.0,113.6217,113.7019,113.5592,113.7019,4000.0
2020-06-25 10:45:00,127.5,127.61,127.46,127.56,5300.0,113.7109,113.809,113.6752,113.7644,5300.0
2020-06-25 10:50:00,127.46,127.55,127.28,127.38,2810.0,113.6752,113.7554,113.5146,113.6038,2810.0
2020-06-25 10:55:00,127.46,127.46,127.24,127.38,3047.0,113.6752,113.6752,113.479,113.6038,3047.0
2020-06-25 11:00:00,127.39,127.39,127.24,127.33,5206.0,113.6128,113.6128,113.479,113.5592,5206.0
2020-06-25 11:05:00,127.3,127.32,127.14,127.31,10629.0,113.5325,113.5503,113.3898,113.5414,10629.0
2020-06-25 11:10:00,127.3,127.43,127.2,127.41,4620.0,113.5325,113.6484,113.4433,113.6306,4620.0
2020-06-25 11:15:00,127.43,127.63,127.37,127.51,3800.0,113.6484,113.8268,113.5949,113.7198,3800.0
2020-06-25 11:20:00,127.54,127.59,127.47,127.53,3008.0,113.7465,113.7911,113.6841,113.7376,3008.0
2020-06-25 11:25:00,127.57,127.57,127.36,127.47,7473.0,113.7733,113.7733,113.586,113.6841,7473.0
2020-06-25 11:30:00,127.42,127.52,127.19,127.28,8729.0,113.6395,113.7287,113.4344,113.5146,8729.0
2020-06-25 11:35:00,127.25,127.35,127.22,127.35,4271.0,113.4879,113.5771,113.4611,113.5771,4271.0
2020-06-25 11:40:00,127.25,127.54,127.22,127.48,13229.0,113.4879,113.7465,113.4611,113.693,13229.0
2020-06-25 11:45:00,127.44,127.44,127.34,127.38,1800.0,113.6573,113.6573,113.5682,113.6038,1800.0
2020-06-25 11:50:00,127.41,127.53,127.32,127.53,9567.0,113.6306,113.7376,113.5503,113.7376,9567.0
2020-06-25 11:55:00,127.56,127.57,127.46,127.53,2700.0,113.7644,113.7733,113.6752,113.7376,2700.0
2020-06-25 12:00:00,127.54,127.65,127.42,127.48,4356.0,113.7465,113.8446,113.6395,113.693,4356.0
2020-06-25 12:05:00,127.48,127.59,127.45,127.45,1500.0,113.693,113.7911,113.6663,113.6663,1500.0
2020-06-25 12:10:00,127.46,127.54,127.46,127.51,2000.0,113.6752,113.7465,113.6752,113.7198,2000.0
2020-06-25 12:15:00,127.54,127.7,127.51,127.64,2639.0,113.7465,113.8892,113.7198,113.8357,2639.0
2020-06-25 12:20:00,127.64,127.72,127.62,127.65,3635.0,113.8357,113.9071,113.8179,113.8446,3635.0
2020-06-25 12:25:00,127.63,127.64,127.57,127.58,2018.0,113.8268,113.8357,113.7733,113.7822,2018.0
2020-06-25 12:30:00,127.65,127.67,127.51,127.67,3918.0,113.8446,113.8625,113.7198,113.8625,3918.0
2020-06-25 12:35:00,127.64,127.76,127.6,127.75,1900.0,113.8357,113.9427,113.8,113.9338,1900.0
2020-06-25 12:40:00,127.7,127.88,127.69,127.87,4133.0,113.8892,114.0498,113.8803,114.0408,4133.0
2020-06-25 12:45:00,127.87,127.97,127.84,127.9,3000.0,114.0408,114.13,114.0141,114.0676,3000.0
2020-06-25 12:50:00,127.92,127.92,127.86,127.9,2580.0,114.0854,114.0854,114.0319,114.0676,2580.0
2020-06-25 12:55:00,127.89,127.9,127.8,127.85,3900.0,114.0587,114.0676,113.9784,114.023,3900.0
2020-06-25 13:00:00,127.8,127.85,127.7,127.74,3740.0,113.9784,114.023,113.8892,113.9249,3740.0
2020-06-25 13:05:00,127.77,127.78,127.68,127.71,3054.0,113.9517,113.9606,113.8714,113.8981,3054.0
2020-06-25 13:10:00,127.72,127.81,127.7,127.74,2020.0,113.9071,113.9873,113.8892,113.9249,2020.0
2020-06-25 13:15:00,127.77,127.81,127.73,127.77,1697.0,113.9517,113.9873,113.916,113.9517,1697.0
2020-06-25 13:20:00,127.74,127.85,127.73,127.73,1371.0,113.9249,114.023,113.916,113.916,1371.0
2020-06-25 13:25:00,127.72,127.75,127.65,127.72,4512.0,113.9071,113.9338,113.8446,113.9071,4512.0
2020-06-25 13:30:00,127.72,127.75,127.6,127.69,5300.0,113.9071,113.9338,113.8,113.8803,5300.0
2020-06-25 13:35:00,127.69,127.93,127.64,127.91,3139.0,113.8803,114.0944,113.8357,114.0765,3139.0
2020-06-25 13:40:00,127.88,127.98,127.88,127.93,2116.0,114.0498,114.1389,114.0498,114.0944,2116.0
2020-06-25 13:45:00,127.96,127.96,127.87,127.96,2546.0,114.1211,114.1211,114.0408,114.1211,2546.0
2020-06-25 13:50:00,127.86,127.9,127.84,127.89,900.0,114.0319,114.0676,114.0141,114.0587,900.0
2020-06-25 13:55:00,127.91,128.11,127.9,128.11,4367.0,114.0765,114.2549,114.0676,114.2549,4367.0
2020-06-25 14:00:00,128.17,128.19,128.07,128.15,5746.0,114.3084,114.3262,114.2192,114.2906,5746.0
2020-06-25 14:05:00,128.25,128.44,128.21,128.22,7149.0,114.3797,114.5492,114.3441,114.353,7149.0
2020-06-25 14:10:00,128.19,128.26,128.07,128.15,3033.0,114.3262,114.3887,114.2192,114.2906,3033.0
2020-06-25 14:15:00,128.2,128.29,128.12,128.12,5955.0,114.3352,114.4154,114.2638,114.2638,5955.0
2020-06-25 14:20:00,128.11,128.15,127.76,127.86,24715.0,114.2549,114.2906,113.9427,114.0319,24715.0
2020-06-25 14:25:00,127.93,128.14,127.85,128.14,5496.0,114.0944,114.2816,114.023,114.2816,5496.0
2020-06-25 14:30:00,128.09,128.09,127.89,127.98,3474.0,114.237,114.237,114.0587,114.1389,3474.0
2020-06-25 14:35:00,127.97,128.01,127.92,127.98,2586.0,114.13,114.1657,114.0854,114.1389,2586.0
2020-06-25 14:40:00,127.97,128.07,127.94,128.07,5154.0,114.13,114.2192,114.1033,114.2192,5154.0
2020-06-25 14:45:00,128.07,128.09,127.99,128.08,3100.0,114.2192,114.237,114.1479,114.2281,3100.0
2020-06-25 14:50:00,128.12,128.14,128.01,128.03,6821.0,114.2638,114.2816,114.1657,114.1835,6821.0
2020-06-25 14:55:00,128.05,128.11,128.02,128.05,5875.0,114.2014,114.2549,114.1746,114.2014,5875.0
2020-06-25 15:00:00,128.02,128.17,127.93,128.15,11658.0,114.1746,114.3084,114.0944,114.2906,11658.0
2020-06-25 15:05:00,128.13,128.5,128.13,128.2,54998.0,114.2727,114.6027,114.2727,114.3352,54998.0
2020-06-25 15:10:00,128.2,128.32,128.02,128.06,32851.0,114.3352,114.4422,114.1746,114.2103,32851.0
2020-06-25 15:15:00,128.07,128.42,127.98,128.35,29885.0,114.2192,114.5314,114.1389,114.4689,29885.0
2020-06-25 15:20:00,128.39,128.4,128.18,128.21,8899.0,114.5046,114.5135,114.3173,114.3441,8899.0
2020-06-25 15:25:00,128.25,128.43,128.19,128.41,6436.0,114.3797,114.5403,114.3262,114.5224,6436.0
2020-06-25 15:30:00,128.41,128.71,128.33,128.54,10642.0,114.5224,114.79,114.4511,114.6384,10642.0
2020-06-25 15:35:00,128.58,128.58,128.38,128.39,10394.0,114.6741,114.6741,114.4957,114.5046,10394.0
2020-06-25 15:40:00,128.42,128.57,128.28,128.56,14598.0,114.5314,114.6651,114.4065,114.6562,14598.0
2020-06-25 15:45:00,128.52,128.61,128.2,128.33,17718.0,114.6205,114.7008,114.3352,114.4511,17718.0
2020-06-25 15:50:00,128.32,128.64,128.17,128.6,19315.0,114.4422,114.7276,114.3084,114.6919,19315.0
2020-06-25 15:55:00,128.59,128.82,128.28,128.64,78669.0,114.683,114.8881,114.4065,114.7276,78669.0
2020-06-26 09:30:00,128.75,128.83,128.29,128.69,15881.0,114.8257,114.897,114.4154,114.7722,15881.0
2020-06-26 09:35:00,128.78,129.37,128.6,129.19,7578.0,114.8524,115.3786,114.6919,115.2181,7578.0
2020-06-26 09:40:00,129.34,129.34,128.88,128.88,3440.0,115.3519,115.3519,114.9416,114.9416,3440.0
2020-06-26 09:45:00,128.91,129.47,128.79,129.34,3867.0,114.9684,115.4678,114.8613,115.3519,3867.0
2020-06-26 09:50:00,129.27,129.38,129.01,129.1,10500.0,115.2894,115.3875,115.0575,115.1378,10500.0
2020-06-26 09:55:00,129.0,129.17,128.87,129.03,13218.0,115.0486,115.2002,114.9327,115.0754,13218.0
2020-06-26 10:00:00,129.06,129.12,128.86,128.86,3917.0,115.1021,115.1557,114.9238,114.9238,3917.0
2020-06-26 10:05:00,128.85,128.97,128.3,128.31,10541.0,114.9149,115.0219,114.4243,114.4333,10541.0
2020-06-26 10:10:00,128.32,128.38,128.04,128.13,6250.0,114.4422,114.4957,114.1925,114.2727,6250.0
2020-06-26 10:15:00,128.0,128.05,127.79,127.99,7777.0,114.1568,114.2014,113.9695,114.1479,7777.0
2020-06-26 10:20:00,128.0,128.04,127.72,127.95,10336.0,114.1568,114.1925,113.9071,114.1122,10336.0
2020-06-26 10:25:00,127.96,128.04,127.58,127.76,4016.0,114.1211,114.1925,113.7822,113.9427,4016.0
2020-06-26 10:30:00,127.75,127.79,127.13,127.19,17872.0,113.9338,113.9695,113.3809,113.4344,17872.0
2020-06-26 10:35:00,127.17,127.32,127.14,127.32,3859.0,113.4165,113.5503,113.3898,113.5503,3859.0
2020-06-26 10:40:00,127.12,127.32,127.12,127.32,1900.0,113.372,113.5503,113.372,113.5503,1900.0
2020-06-26 10:45:00,127.29,127.32,126.9,126.96,10297.0,113.5236,113.5503,113.1757,113.2293,10297.0
2020-06-26 10:50:00,126.82,126.95,126.67,126.67,7400.0,113.1044,113.2203,112.9706,112.9706,7400.0
2020-06-26 10:55:00,126.61,126.92,126.61,126.75,2900.0,112.9171,113.1936,112.9171,113.042,2900.0
2020-06-26 11:00:00,126.79,127.03,126.68,126.92,3802.0,113.0776,113.2917,112.9795,113.1936,3802.0
2020-06-26 11:05:00,126.93,127.08,126.79,127.01,5718.0,113.2025,113.3363,113.0776,113.2738,5718.0
2020-06-26 11:10:00,126.98,127.41,126.9,127.22,48984.0,113.2471,113.6306,113.1757,113.4611,48984.0
2020-06-26 11:15:00,127.12,127.12,126.82,126.92,7580.0,113.372,113.372,113.1044,113.1936,7580.0
2020-06-26 11:20:00,126.82,126.88,126.65,126.8,3019.0,113.1044,113.1579,112.9528,113.0866,3019.0
2020-06-26 11:25:00,126.76,126.84,126.56,126.68,6399.0,113.0509,113.1222,112.8725,112.9795,6399.0
2020-06-26 11:30:00,126.68,126.74,126.4,126.42,8531.0,112.9795,113.0331,112.7298,112.7477,8531.0
2020-06-26 11:35:00,126.45,126.71,126.41,126.71,6000.0,112.7744,113.0063,112.7387,113.0063,6000.0
2020-06-26 11:40:00,126.72,126.8,126.5,126.55,3505.0,113.0152,113.0866,112.819,112.8636,3505.0
2020-06-26 11:45:00,126.6,126.64,126.44,126.55,7771.0,112.9082,112.9439,112.7655,112.8636,7771.0
2020-06-26 11:50:00,126.57,126.6,126.45,126.52,7476.0,112.8814,112.9082,112.7744,112.8368,7476.0
2020-06-26 11:55:00,126.5,126.58,126.45,126.51,8302.0,112.819,112.8904,112.7744,112.8279,8302.0
2020-06-26 12:00:00,126.47,126.55,126.31,126.35,3400.0,112.7923,112.8636,112.6496,112.6852,3400.0
2020-06-26 12:05:00,126.37,126.42,126.26,126.28,4018.0,112.7031,112.7477,112.605,112.6228,4018.0
2020-06-26 12:10:00,126.3,126.33,126.24,126.29,2760.0,112.6406,112.6674,112.5871,112.6317,2760.0
2020-06-26 12:15:00,126.29,126.29,125.86,125.86,7914.0,112.6317,112.6317,112.2482,112.2482,7914.0
2020-06-26 12:20:00,125.86,126.0,125.67,126.0,3920.0,112.2482,112.3731,112.0788,112.3731,3920.0
2020-06-26 12:25:00,126.06,126.3,126.05,126.25,3044.0,112.4266,112.6406,112.4177,112.596,3044.0
2020-06-26 12:30:00,126.26,126.26,126.01,126.1,5092.0,112.605,112.605,112.382,112.4623,5092.0
2020-06-26 12:35:00,126.06,126.21,125.92,126.17,4688.0,112.4266,112.5604,112.3017,112.5247,4688.0
2020-06-26 12:40:00,126.18,126.18,125.9,125.91,4197.0,112.5336,112.5336,112.2839,112.2928,4197.0
2020-06-26 12:45:00,125.97,125.97,125.69,125.95,3138.0,112.3463,112.3463,112.0966,112.3285,3138.0
2020-06-26 12:50:00,125.82,126.02,125.82,125.97,1987.0,112.2125,112.3909,112.2125,112.3463,1987.0
2020-06-26 12:55:00,125.92,126.14,125.9,126.14,3293.0,112.3017,112.4979,112.2839,112.4979,3293.0
2020-06-26 13:00:00,126.09,126.27,126.09,126.15,3986.0,112.4533,112.6139,112.4533,112.5069,3986.0
2020-06-26 13:05:00,126.15,126.32,126.12,126.3,3053.0,112.5069,112.6585,112.4801,112.6406,3053.0
2020-06-26 13:10:00,126.24,126.34,126.11,126.21,10895.0,112.5871,112.6763,112.4712,112.5604,10895.0
2020-06-26 13:15:00,126.16,126.35,126.15,126.2,7708.0,112.5158,112.6852,112.5069,112.5515,7708.0
2020-06-26 13:20:00,126.25,126.34,126.2,126.34,1258.0,112.596,112.6763,112.5515,112.6763,1258.0
2020-06-26 13:25:00,126.27,126.43,126.25,126.43,3504.0,112.6139,112.7566,112.596,112.7566,3504.0
2020-06-26 13:30:00,126.34,126.6,126.27,126.6,9826.0,112.6763,112.9082,112.6139,112.9082,9826.0
2020-06-26 13:35:00,126.56,126.6,126.38,126.56,7934.0,112.8725,112.9082,112.712,112.8725,7934.0
2020-06-26 13:40:00,126.54,126.58,126.36,126.54,17044.0,112.8547,112.8904,112.6941,112.8547,17044.0
2020-06-26 13:45:00,126.55,126.6,126.5,126.59,4429.0,112.8636,112.9082,112.819,112.8993,4429.0
2020-06-26 13:50:00,126.56,126.56,126.38,126.41,5191.0,112.8725,112.8725,112.712,112.7387,5191.0
2020-06-26 13:55:00,126.43,126.67,126.4,126.62,15212.0,112.7566,112.9706,112.7298,112.926,15212.0
2020-06-26 14:00:00,126.57,126.74,126.47,126.68,8875.0,112.8814,113.0331,112.7923,112.9795,8875.0
2020-06-26 14:05:00,126.66,126.69,126.54,126.54,5100.0,112.9617,112.9885,112.8547,112.8547,5100.0
2020-06-26 14:10:00,126.61,126.76,126.61,126.74,9753.0,112.9171,113.0509,112.9171,113.0331,9753.0
2020-06-26 14:15:00,126.71,126.77,126.54,126.76,10649.0,113.0063,113.0598,112.8547,113.0509,10649.0
2020-06-26 14:20:00,126.73,126.73,126.56,126.59,8705.0,113.0241,113.0241,112.8725,112.8993,8705.0
2020-06-26 14:25:00,126.56,126.6,126.11,126.23,6347.0,112.8725,112.9082,112.4712,112.5782,6347.0
2020-06-26 14:30:00,126.26,126.43,126.09,126.26,7390.0,112.605,112.7566,112.4533,112.605,7390.0
2020-06-26 14:35:00,126.25,126.26,126.05,126.14,8025.0,112.596,112.605,112.4177,112.4979,8025.0
2020-06-26 14:40:00,126.15,126.24,126.15,126.18,5145.0,112.5069,112.5871,112.5069,112.5336,5145.0
2020-06-26 14:45:00,126.17,126.23,125.9,126.02,8546.0,112.5247,112.5782,112.2839,112.3909,8546.0
2020-06-26 14:50:00,126.07,126.27,126.04,126.22,4712.0,112.4355,112.6139,112.4088,112.5693,4712.0
2020-06-26 14:55:00,126.19,126.21,125.94,126.1,6040.0,112.5425,112.5604,112.3196,112.4623,6040.0
2020-06-26 15:00:00,126.1,126.21,125.96,126.01,6148.0,112.4623,112.5604,112.3374,112.382,6148.0
2020-06-26 15:05:00,126.02,126.09,125.88,125.95,6510.0,112.3909,112.4533,112.2661,112.3285,6510.0
2020-06-26 15:10:00,125.94,126.15,125.85,126.11,5425.0,112.3196,112.5069,112.2393,112.4712,5425.0
2020-06-26 15:15:00,126.11,126.12,125.82,125.88,7814.0,112.4712,112.4801,112.2125,112.2661,7814.0
2020-06-26 15:20:00,125.89,125.96,125.65,125.72,8064.0,112.275,112.3374,112.0609,112.1234,8064.0
2020-06-26 15:25:00,125.66,126.09,125.61,126.0,11361.0,112.0699,112.4533,112.0253,112.3731,11361.0
2020-06-26 15:30:00,126.01,126.04,125.68,125.86,8655.0,112.382,112.4088,112.0877,112.2482,8655.0
2020-06-26 15:35:00,125.86,125.9,125.75,125.86,13098.0,112.2482,112.2839,112.1501,112.2482,13098.0
2020-06-26 15:40:00,125.85,126.22,125.79,126.22,13246.0,112.2393,112.5693,112.1858,112.5693,13246.0
2020-06-26 15:45:00,126.19,126.42,125.98,125.98,18219.0,112.5425,112.7477,112.3552,112.3552,18219.0
2020-06-26 15:50:00,125.74,126.05,125.63,125.86,36667.0,112.1412,112.4177,112.0431,112.2482,36667.0
2020-06-26 15:55:00,125.88,126.04,125.65,125.96,50676.0,112.2661,112.4088,112.0609,112.3374,50676.0
2020-06-29 09:30:00,126.16,126.43,125.81,126.01,25717.0,112.5158,112.7566,112.2036,112.382,25717.0
2020-06-29 09:35:00,126.22,126.32,125.55,126.29,9384.0,112.5693,112.6585,111.9717,112.6317,9384.0
2020-06-29 09:40:00,126.18,126.18,125.5,125.72,8831.0,112.5336,112.5336,111.9272,112.1234,8831.0
2020-06-29 09:45:00,125.71,126.37,125.53,126.37,11058.0,112.1144,112.7031,111.9539,112.7031,11058.0
2020-06-29 09:50:00,126.32,126.74,126.23,126.67,3452.0,112.6585,113.0331,112.5782,112.9706,3452.0
2020-06-29 09:55:00,126.59,126.78,126.5,126.68,8523.0,112.8993,113.0687,112.819,112.9795,8523.0
2020-06-29 10:00:00,126.72,126.89,126.29,126.29,1471.0,113.0152,113.1668,112.6317,112.6317,1471.0
2020-06-29 10:05:00,126.31,126.53,126.24,126.45,4800.0,112.6496,112.8458,112.5871,112.7744,4800.0
2020-06-29 10:10:00,126.34,126.56,126.22,126.56,3496.0,112.6763,112.8725,112.5693,112.8725,3496.0
2020-06-29 10:15:00,126.6,126.81,126.6,126.6,11564.0,112.9082,113.0955,112.9082,112.9082,11564.0
2020-06-29 10:20:00,126.86,127.0,126.69,126.92,5064.0,113.1401,113.2649,112.9885,113.1936,5064.0
2020-06-29 10:25:00,127.01,127.15,126.8,126.8,4491.0,113.2738,113.3987,113.0866,113.0866,4491.0
2020-06-29 10:30:00,126.8,126.9,126.76,126.9,3700.0,113.0866,113.1757,113.0509,113.1757,3700.0
2020-06-29 10:35:00,126.84,127.12,126.78,127.08,2385.0,113.1222,113.372,113.0687,113.3363,2385.0
2020-06-29 10:40:00,127.08,127.45,127.07,127.35,2911.0,113.3363,113.6663,113.3274,113.5771,2911.0
2020-06-29 10:45:00,127.31,127.52,127.23,127.33,6648.0,113.5414,113.7287,113.4701,113.5592,6648.0
2020-06-29 10:50:00,127.34,127.5,127.25,127.25,4128.0,113.5682,113.7109,113.4879,113.4879,4128.0
2020-06-29 10:55:00,127.25,127.36,127.12,127.21,3601.0,113.4879,113.586,113.372,113.4522,3601.0
2020-06-29 11:00:00,127.23,127.28,127.1,127.28,3401.0,113.4701,113.5146,113.3541,113.5146,3401.0
2020-06-29 11:05:00,127.26,127.63,127.22,127.63,4300.0,113.4968,113.8268,113.4611,113.8268,4300.0
2020-06-29 11:10:00,127.63,127.79,127.47,127.47,2930.0,113.8268,113.9695,113.6841,113.6841,2930.0
2020-06-29 11:15:00,127.49,127.87,127.49,127.86,5063.0,113.7019,114.0408,113.7019,114.0319,5063.0
2020-06-29 11:20:00,127.84,128.02,127.83,127.86,5061.0,114.0141,114.1746,114.0052,114.0319,5061.0
2020-06-29 11:25:00,127.93,128.16,127.93,128.03,6121.0,114.0944,114.2995,114.0944,114.1835,6121.0
2020-06-29 11:30:00,127.99,128.01,127.86,127.9,4385.0,114.1479,114.1657,114.0319,114.0676,4385.0
2020-06-29 11:35:00,127.9,128.01,127.78,127.83,4938.0,114.0676,114.1657,113.9606,114.0052,4938.0
2020-06-29 11:40:00,127.82,128.12,127.82,127.84,3892.0,113.9962,114.2638,113.9962,114.0141,3892.0
2020-06-29 11:45:00,127.95,127.95,127.69,127.84,3630.0,114.1122,114.1122,113.8803,114.0141,3630.0
2020-06-29 11:50:00,127.89,127.89,127.63,127.75,4320.0,114.0587,114.0587,113.8268,113.9338,4320.0
2020-06-29 11:55:00,127.76,127.77,127.39,127.39,4100.0,113.9427,113.9517,113.6128,113.6128,4100.0
2020-06-29 12:00:00,127.43,127.93,127.43,127.9,4152.0,113.6484,114.0944,113.6484,114.0676,4152.0
2020-06-29 12:05:00,127.87,127.97,127.65,127.76,2300.0,114.0408,114.13,113.8446,113.9427,2300.0
2020-06-29 12:10:00,127.78,127.87,127.74,127.87,2356.0,113.9606,114.0408,113.9249,114.0408,2356.0
2020-06-29 12:15:00,127.89,127.95,127.77,127.9,3228.0,114.0587,114.1122,113.9517,114.0676,3228.0
2020-06-29 12:20:00,127.93,128.01,127.83,127.84,4061.0,114.0944,114.1657,114.0052,114.0141,4061.0
2020-06-29 12:25:00,127.87,127.96,127.85,127.9,3042.0,114.0408,114.1211,114.023,114.0676,3042.0
2020-06-29 12:30:00,127.88,127.98,127.84,127.94,5100.0,114.0498,114.1389,114.0141,114.1033,5100.0
2020-06-29 12:35:00,127.96,128.01,127.82,127.9,4042.0,114.1211,114.1657,113.9962,114.0676,4042.0
2020-06-29 12:40:00,127.88,127.94,127.82,127.87,4400.0,114.0498,114.1033,113.9962,114.0408,4400.0
2020-06-29 12:45:00,127.87,128.24,127.87,128.23,4517.0,114.0408,114.3708,114.0408,114.3619,4517.0
2020-06-29 12:50:00,128.24,128.26,128.14,128.14,4208.0,114.3708,114.3887,114.2816,114.2816,4208.0
2020-06-29 12:55:00,128.16,128.17,127.9,127.96,4668.0,114.2995,114.3084,114.0676,114.1211,4668.0
2020-06-29 13:00:00,127.92,128.0,127.89,127.93,5501.0,114.0854,114.1568,114.0587,114.0944,5501.0
2020-06-29 13:05:00,127.91,127.91,127.64,127.64,3078.0,114.0765,114.0765,113.8357,113.8357,3078.0
2020-06-29 13:10:00,127.65,127.75,127.65,127.7,2000.0,113.8446,113.9338,113.8446,113.8892,2000.0
2020-06-29 13:15:00,127.71,127.78,127.68,127.75,2600.0,113.8981,113.9606,113.8714,113.9338,2600.0
2020-06-29 13:20:00,127.7,127.88,127.7,127.81,5667.0,113.8892,114.0498,113.8892,113.9873,5667.0
2020-06-29 13:25:00,127.8,127.95,127.63,127.89,6730.0,113.9784,114.1122,113.8268,114.0587,6730.0
2020-06-29 13:30:00,127.92,127.96,127.79,127.81,3000.0,114.0854,114.1211,113.9695,113.9873,3000.0
2020-06-29 13:35:00,127.86,128.03,127.82,128.02,2811.0,114.0319,114.1835,113.9962,114.1746,2811.0
2020-06-29 13:40:00,128.01,128.02,127.92,127.95,3100.0,114.1657,114.1746,114.0854,114.1122,3100.0
2020-06-29 13:45:00,127.96,128.21,127.96,128.15,5651.0,114.1211,114.3441,114.1211,114.2906,5651.0
2020-06-29 13:50:00,128.23,128.23,128.03,128.07,2036.0,114.3619,114.3619,114.1835,114.2192,2036.0
2020-06-29 13:55:00,128.09,128.15,127.97,127.98,2294.0,114.237,114.2906,114.13,114.1389,2294.0
2020-06-29 14:00:00,128.01,128.11,128.0,128.06,1846.0,114.1657,114.2549,114.1568,114.2103,1846.0
2020-06-29 14:05:00,127.91,127.94,127.82,127.82,4109.0,114.0765,114.1033,113.9962,113.9962,4109.0
2020-06-29 14:10:00,127.79,127.85,127.78,127.82,2233.0,113.9695,114.023,113.9606,113.9962,2233.0
2020-06-29 14:15:00,127.79,127.83,127.78,127.78,1600.0,113.9695,114.0052,113.9606,113.9606,1600.0
2020-06-29 14:20:00,127.77,127.82,127.73,127.76,4057.0,113.9517,113.9962,113.916,113.9427,4057.0
2020-06-29 14:25:00,127.74,127.83,127.61,127.78,4575.0,113.9249,114.0052,113.809,113.9606,4575.0
2020-06-29 14:30:00,127.79,127.86,127.62,127.68,2816.0,113.9695,114.0319,113.8179,113.8714,2816.0
2020-06-29 14:35:00,127.67,127.69,127.53,127.54,2710.0,113.8625,113.8803,113.7376,113.7465,2710.0
2020-06-29 14:40:00,127.52,127.61,127.49,127.61,5386.0,113.7287,113.809,113.7019,113.809,5386.0
2020-06-29 14:45:00,127.53,127.65,127.51,127.52,3684.0,113.7376,113.8446,113.7198,113.7287,3684.0
2020-06-29 14:50:00,127.54,127.58,127.5,127.51,3828.0,113.7465,113.7822,113.7109,113.7198,3828.0
2020-06-29 14:55:00,127.45,127.69,127.45,127.65,6915.0,113.6663,113.8803,113.6663,113.8446,6915.0
2020-06-29 15:00:00,127.65,127.71,127.54,127.6,3504.0,113.8446,113.8981,113.7465,113.8,3504.0
2020-06-29 15:05:00,127.61,127.72,127.6,127.67,2920.0,113.809,113.9071,113.8,113.8625,2920.0
2020-06-29 15:10:00,127.67,127.69,127.46,127.46,2523.0,113.8625,113.8803,113.6752,113.6752,2523.0
2020-06-29 15:15:00,127.47,127.59,127.47,127.54,5850.0,113.6841,113.7911,113.6841,113.7465,5850.0
2020-06-29 15:20:00,127.58,127.65,127.55,127.61,2547.0,113.7822,113.8446,113.7554,113.809,2547.0
2020-06-29 15:25:00,127.61,127.61,127.48,127.53,2000.0,113.809,113.809,113.693,113.7376,2000.0
2020-06-29 15:30:00,127.48,127.73,127.48,127.73,7919.0,113.693,113.916,113.693,113.916,7919.0
2020-06-29 15:35:00,127.73,127.74,127.44,127.49,5681.0,113.916,113.9249,113.6573,113.7019,5681.0
2020-06-29 15:40:00,127.49,127.5,127.38,127.45,8672.0,113.7019,113.7109,113.6038,113.6663,8672.0
2020-06-29 15:45:00,127.47,127.53,127.24,127.38,13009.0,113.6841,113.7376,113.479,113.6038,13009.0
2020-06-29 15:50:00,127.38,127.45,127.13,127.35,15028.0,113.6038,113.6663,113.3809,113.5771,15028.0
2020-06-29 15:55:00,127.34,127.68,127.22,127.62,49282.0,113.5682,113.8714,113.4611,113.8179,49282.0
2020-06-30 09:30:00,128.25,128.55,128.09,128.55,22235.0,114.3797,114.6473,114.237,114.6473,22235.0
2020-06-30 09:35:00,128.37,128.47,128.02,128.03,8821.0,114.4868,114.576,114.1746,114.1835,8821.0
2020-06-30 09:40:00,128.12,128.27,128.03,128.04,4750.0,114.2638,114.3976,114.1835,114.1925,4750.0
2020-06-30 09:45:00,128.04,128.41,127.89,128.41,5565.0,114.1925,114.5224,114.0587,114.5224,5565.0
2020-06-30 09:50:00,128.53,128.53,128.21,128.21,1700.0,114.6295,114.6295,114.3441,114.3441,1700.0
2020-06-30 09:55:00,128.21,128.27,128.02,128.04,2200.0,114.3441,114.3976,114.1746,114.1925,2200.0
2020-06-30 10:00:00,127.94,128.2,127.94,128.15,5286.0,114.1033,114.3352,114.1033,114.2906,5286.0
2020-06-30 10:05:00,128.19,128.46,128.19,128.38,3800.0,114.3262,114.567,114.3262,114.4957,3800.0
2020-06-30 10:10:00,128.37,128.37,128.15,128.17,1640.0,114.4868,114.4868,114.2906,114.3084,1640.0
2020-06-30 10:15:00,128.3,128.74,128.3,128.6,6685.0,114.4243,114.8168,114.4243,114.6919,6685.0
2020-06-30 10:20:00,128.6,128.75,128.51,128.73,2317.0,114.6919,114.8257,114.6116,114.8078,2317.0
2020-06-30 10:25:00,128.71,128.82,128.64,128.74,1815.0,114.79,114.8881,114.7276,114.8168,1815.0
2020-06-30 10:30:00,128.8,128.81,128.72,128.75,2286.0,114.8703,114.8792,114.7989,114.8257,2286.0
2020-06-30 10:35:00,128.72,128.75,128.63,128.64,7029.0,114.7989,114.8257,114.7186,114.7276,7029.0
2020-06-30 10:40:00,128.63,128.65,128.57,128.64,15159.0,114.7186,114.7365,114.6651,114.7276,15159.0
2020-06-30 10:45:00,128.65,128.83,128.65,128.71,4641.0,114.7365,114.897,114.7365,114.79,4641.0
2020-06-30 10:50:00,128.72,129.04,128.65,128.94,3773.0,114.7989,115.0843,114.7365,114.9951,3773.0
2020-06-30 10:55:00,128.91,128.91,128.66,128.81,3737.0,114.9684,114.9684,114.7454,114.8792,3737.0
2020-06-30 11:00:00,128.75,129.19,128.72,129.19,10834.0,114.8257,115.2181,114.7989,115.2181,10834.0
2020-06-30 11:05:00,129.25,129.44,129.16,129.35,9574.0,115.2716,115.441,115.1913,115.3608,9574.0
2020-06-30 11:10:00,129.38,129.58,129.33,129.58,7769.0,115.3875,115.5659,115.3429,115.5659,7769.0
2020-06-30 11:15:00,129.58,129.58,129.2,129.26,3487.0,115.5659,115.5659,115.227,115.2805,3487.0
2020-06-30 11:20:00,129.19,129.19,129.04,129.09,3036.0,115.2181,115.2181,115.0843,115.1289,3036.0
2020-06-30 11:25:00,129.1,129.3,129.06,129.23,6530.0,115.1378,115.3162,115.1021,115.2538,6530.0
2020-06-30 11:30:00,129.18,129.21,129.12,129.15,4715.0,115.2092,115.2359,115.1557,115.1824,4715.0
2020-06-30 11:35:00,129.14,129.24,129.05,129.06,10865.0,115.1735,115.2627,115.0932,115.1021,10865.0
2020-06-30 11:40:00,129.13,129.21,129.01,129.15,4379.0,115.1646,115.2359,115.0575,115.1824,4379.0
2020-06-30 11:45:00,129.17,129.22,129.05,129.06,4248.0,115.2002,115.2448,115.0932,115.1021,4248.0
2020-06-30 11:50:00,129.03,129.07,128.91,129.05,6686.0,115.0754,115.1111,114.9684,115.0932,6686.0
2020-06-30 11:55:00,129.08,129.14,128.9,128.92,3610.0,115.12,115.1735,114.9594,114.9773,3610.0
2020-06-30 12:00:00,128.89,128.94,128.77,128.94,5664.0,114.9505,114.9951,114.8435,114.9951,5664.0
2020-06-30 12:05:00,128.94,129.28,128.92,129.26,8163.0,114.9951,115.2983,114.9773,115.2805,8163.0
2020-06-30 12:10:00,129.23,129.45,129.16,129.4,9610.0,115.2538,115.45,115.1913,115.4054,9610.0
2020-06-30 12:15:00,129.47,129.74,129.41,129.71,6123.0,115.4678,115.7086,115.4143,115.6818,6123.0
2020-06-30 12:20:00,129.73,129.78,129.67,129.68,5804.0,115.6997,115.7443,115.6462,115.6551,5804.0
2020-06-30 12:25:00,129.66,129.66,129.51,129.53,3101.0,115.6373,115.6373,115.5035,115.5213,3101.0
2020-06-30 12:30:00,129.53,129.62,129.35,129.46,4602.0,115.5213,115.6016,115.3608,115.4589,4602.0
2020-06-30 12:35:00,129.51,129.71,129.51,129.62,8470.0,115.5035,115.6818,115.5035,115.6016,8470.0
2020-06-30 12:40:00,129.56,129.58,129.4,129.47,2511.0,115.5481,115.5659,115.4054,115.4678,2511.0
2020-06-30 12:45:00,129.41,129.47,129.38,129.43,2450.0,115.4143,115.4678,115.3875,115.4321,2450.0
2020-06-30 12:50:00,129.42,129.42,129.27,129.28,900.0,115.4232,115.4232,115.2894,115.2983,900.0
2020-06-30 12:55:00,129.26,129.27,129.14,129.16,1718.0,115.2805,115.2894,115.1735,115.1913,1718.0
2020-06-30 13:00:00,129.18,129.21,129.13,129.13,800.0,115.2092,115.2359,115.1646,115.1646,800.0
2020-06-30 13:05:00,129.09,129.12,129.03,129.03,2753.0,115.1289,115.1557,115.0754,115.0754,2753.0
2020-06-30 13:10:00,129.0,129.0,128.91,129.0,2067.0,115.0486,115.0486,114.9684,115.0486,2067.0
2020-06-30 13:15:00,129.02,129.02,128.92,128.98,2221.0,115.0665,115.0665,114.9773,115.0308,2221.0
2020-06-30 13:20:00,128.98,129.08,128.97,129.08,1730.0,115.0308,115.12,115.0219,115.12,1730.0
2020-06-30 13:25:00,129.04,129.04,128.83,128.88,2000.0,115.0843,115.0843,114.897,114.9416,2000.0
2020-06-30 13:30:00,128.88,128.9,128.78,128.89,4101.0,114.9416,114.9594,114.8524,114.9505,4101.0
2020-06-30 13:35:00,128.9,128.91,128.81,128.87,3183.0,114.9594,114.9684,114.8792,114.9327,3183.0
2020-06-30 13:40:00,128.85,129.01,128.85,128.98,3341.0,114.9149,115.0575,114.9149,115.0308,3341.0
2020-06-30 13:45:00,128.92,129.02,128.92,128.95,6973.0,114.9773,115.0665,114.9773,115.004,6973.0
2020-06-30 13:50:00,128.88,129.06,128.88,129.06,1100.0,114.9416,115.1021,114.9416,115.1021,1100.0
2020-06-30 13:55:00,129.04,129.13,129.03,129.06,1808.0,115.0843,115.1646,115.0754,115.1021,1808.0
2020-06-30 14:00:00,129.0,129.0,128.81,128.87,2115.0,115.0486,115.0486,114.8792,114.9327,2115.0
2020-06-30 14:05:00,128.86,128.99,128.86,128.99,4165.0,114.9238,115.0397,114.9238,115.0397,4165.0
2020-06-30 14:10:00,129.0,129.0,128.75,128.76,2700.0,115.0486,115.0486,114.8257,114.8346,2700.0
2020-06-30 14:15:00,128.75,128.86,128.72,128.83,3302.0,114.8257,114.9238,114.7989,114.897,3302.0
2020-06-30 14:20:00,128.83,129.02,128.83,128.99,4078.0,114.897,115.0665,114.897,115.0397,4078.0
2020-06-30 14:25:00,128.99,129.13,128.95,129.1,5675.0,115.0397,115.1646,115.004,115.1378,5675.0
2020-06-30 14:30:00,129.09,129.09,128.93,128.97,6042.0,115.1289,115.1289,114.9862,115.0219,6042.0
2020-06-30 14:35:00,128.96,128.98,128.9,128.9,3407.0,115.013,115.0308,114.9594,114.9594,3407.0
2020-06-30 14:40:00,128.92,129.04,128.87,128.97,7512.0,114.9773,115.0843,114.9327,115.0219,7512.0
2020-06-30 14:45:00,129.0,129.04,128.87,128.92,7454.0,115.0486,115.0843,114.9327,114.9773,7454.0
2020-06-30 14:50:00,128.93,129.04,128.88,129.03,4019.0,114.9862,115.0843,114.9416,115.0754,4019.0
2020-06-30 14:55:00,128.97,129.13,128.96,128.98,9254.0,115.0219,115.1646,115.013,115.0308,9254.0
2020-06-30 15:00:00,128.95,128.98,128.73,128.76,3210.0,115.004,115.0308,114.8078,114.8346,3210.0
2020-06-30 15:05:00,128.78,128.84,128.57,128.58,3842.0,114.8524,114.9059,114.6651,114.6741,3842.0
2020-06-30 15:10:00,128.53,128.71,128.53,128.64,3228.0,114.6295,114.79,114.6295,114.7276,3228.0
2020-06-30 15:15:00,128.6,128.74,128.57,128.73,5524.0,114.6919,114.8168,114.6651,114.8078,5524.0
2020-06-30 15:20:00,128.74,129.04,128.74,129.01,11398.0,114.8168,115.0843,114.8168,115.0575,11398.0
2020-06-30 15:25:00,129.0,129.13,129.0,129.09,4501.0,115.0486,115.1646,115.0486,115.1289,4501.0
2020-06-30 15:30:00,129.06,129.38,129.05,129.38,8430.0,115.1021,115.3875,115.0932,115.3875,8430.0
2020-06-30 15:35:00,129.39,129.53,129.3,129.45,11513.0,115.3965,115.5213,115.3162,115.45,11513.0
2020-06-30 15:40:00,129.47,129.92,129.47,129.61,26963.0,115.4678,115.8691,115.4678,115.5927,26963.0
2020-06-30 15:45:00,129.61,129.71,129.28,129.53,38719.0,115.5927,115.6818,115.2983,115.5213,38719.0
2020-06-30 15:50:00,129.53,129.88,129.1,129.82,55402.0,115.5213,115.8335,115.1378,115.7799,55402.0
2020-06-30 15:55:00,129.79,130.35,129.48,129.6,122865.0,115.7532,116.2526,115.4767,115.5837,122865.0
2020-07-01 09:30:00,129.77,130.23,129.49,129.82,25125.0,115.7354,116.1456,115.4856,115.7799,25125.0
2020-07-01 09:35:00,129.76,130.39,129.72,130.39,7289.0,115.7264,116.2883,115.6908,116.2883,7289.0
2020-07-01 09:40:00,130.5,130.64,130.4,130.49,10631.0,116.3864,116.5113,116.2972,116.3775,10631.0
2020-07-01 09:45:00,130.54,130.58,130.16,130.26,4385.0,116.4221,116.4578,116.0832,116.1724,4385.0
2020-07-01 09:50:00,130.21,130.39,129.73,129.75,6851.0,116.1278,116.2883,115.6997,115.7175,6851.0
2020-07-01 09:55:00,129.75,129.82,129.59,129.63,5400.0,115.7175,115.7799,115.5748,115.6105,5400.0
2020-07-01 10:00:00,129.68,130.16,129.67,130.07,7455.0,115.6551,116.0832,115.6462,116.0029,7455.0
2020-07-01 10:05:00,130.18,130.4,130.12,130.35,14683.0,116.101,116.2972,116.0475,116.2526,14683.0
2020-07-01 10:10:00,130.2,130.39,129.88,130.18,6663.0,116.1189,116.2883,115.8335,116.101,6663.0
2020-07-01 10:15:00,130.14,130.47,130.09,130.26,4851.0,116.0653,116.3597,116.0207,116.1724,4851.0
2020-07-01 10:20:00,130.27,130.99,130.27,130.9,11246.0,116.1813,116.8234,116.1813,116.7431,11246.0
2020-07-01 10:25:00,130.88,130.95,130.51,130.51,6895.0,116.7253,116.7877,116.3953,116.3953,6895.0
2020-07-01 10:30:00,130.6,130.67,130.46,130.66,5986.0,116.4756,116.538,116.3507,116.5291,5986.0
2020-07-01 10:35:00,130.57,130.72,130.54,130.54,4451.0,116.4488,116.5826,116.4221,116.4221,4451.0
2020-07-01 10:40:00,130.56,130.56,130.34,130.34,4964.0,116.4399,116.4399,116.2437,116.2437,4964.0
2020-07-01 10:45:00,130.29,130.34,130.11,130.22,9451.0,116.1991,116.2437,116.0386,116.1367,9451.0
2020-07-01 10:50:00,130.14,130.63,130.14,130.52,4537.0,116.0653,116.5023,116.0653,116.4042,4537.0
2020-07-01 10:55:00,130.45,130.65,130.4,130.58,3370.0,116.3418,116.5202,116.2972,116.4578,3370.0
2020-07-01 11:00:00,130.63,130.76,130.6,130.63,11619.0,116.5023,116.6183,116.4756,116.5023,11619.0
2020-07-01 11:05:00,130.66,130.72,130.5,130.61,4895.0,116.5291,116.5826,116.3864,116.4845,4895.0
2020-07-01 11:10:00,130.67,130.68,130.34,130.4,2984.0,116.538,116.5469,116.2437,116.2972,2984.0
2020-07-01 11:15:00,130.41,130.57,130.21,130.28,3067.0,116.3061,116.4488,116.1278,116.1902,3067.0
2020-07-01 11:20:00,130.27,130.27,130.06,130.11,2069.0,116.1813,116.1813,115.994,116.0386,2069.0
2020-07-01 11:25:00,130.06,130.27,129.64,129.64,13347.0,115.994,116.1813,115.6194,115.6194,13347.0
2020-07-01 11:30:00,129.76,130.07,129.76,129.91,4418.0,115.7264,116.0029,115.7264,115.8602,4418.0
2020-07-01 11:35:00,129.89,130.02,129.84,130.0,2383.0,115.8424,115.9583,115.7978,115.9405,2383.0
2020-07-01 11:40:00,129.97,130.14,129.95,130.14,2932.0,115.9137,116.0653,115.8959,116.0653,2932.0
2020-07-01 11:45:00,130.12,130.22,130.05,130.17,2717.0,116.0475,116.1367,115.9851,116.0921,2717.0
2020-07-01 11:50:00,130.17,130.19,130.02,130.12,4200.0,116.0921,116.1099,115.9583,116.0475,4200.0
2020-07-01 11:55:00,130.12,130.31,130.11,130.17,6027.0,116.0475,116.217,116.0386,116.0921,6027.0
2020-07-01 12:00:00,130.18,130.18,130.05,130.1,3698.0,116.101,116.101,115.9851,116.0297,3698.0
2020-07-01 12:05:00,130.06,130.11,130.03,130.09,2491.0,115.994,116.0386,115.9672,116.0207,2491.0
2020-07-01 12:10:00,130.06,130.26,130.04,130.26,5481.0,115.994,116.1724,115.9762,116.1724,5481.0
2020-07-01 12:15:00,130.27,130.31,130.14,130.21,5428.0,116.1813,116.217,116.0653,116.1278,5428.0
2020-07-01 12:20:00,130.24,130.26,130.2,130.2,801.0,116.1545,116.1724,116.1189,116.1189,801.0
2020-07-01 12:25:00,130.21,130.41,130.2,130.41,4703.0,116.1278,116.3061,116.1189,116.3061,4703.0
2020-07-01 12:30:00,130.44,130.47,130.35,130.36,5006.0,116.3329,116.3597,116.2526,116.2615,5006.0
2020-07-01 12:35:00,130.32,130.43,130.2,130.4,6117.0,116.2259,116.324,116.1189,116.2972,6117.0
2020-07-01 12:40:00,130.44,130.44,130.21,130.25,2621.0,116.3329,116.3329,116.1278,116.1634,2621.0
2020-07-01 12:45:00,130.27,130.38,130.13,130.28,10009.0,116.1813,116.2794,116.0564,116.1902,10009.0
2020-07-01 12:50:00,130.31,130.36,130.03,130.11,6091.0,116.217,116.2615,115.9672,116.0386,6091.0
2020-07-01 12:55:00,130.2,130.33,130.16,130.16,3612.0,116.1189,116.2348,116.0832,116.0832,3612.0
2020-07-01 13:00:00,130.2,130.28,130.02,130.28,4009.0,116.1189,116.1902,115.9583,116.1902,4009.0
2020-07-01 13:05:00,130.25,130.27,130.16,130.23,3948.0,116.1634,116.1813,116.0832,116.1456,3948.0
2020-07-01 13:10:00,130.22,130.37,130.22,130.36,6724.0,116.1367,116.2705,116.1367,116.2615,6724.0
2020-07-01 13:15:00,130.35,130.48,130.35,130.47,8211.0,116.2526,116.3686,116.2526,116.3597,8211.0
2020-07-01 13:20:00,130.46,130.55,130.39,130.48,9911.0,116.3507,116.431,116.2883,116.3686,9911.0
2020-07-01 13:25:00,130.49,130.49,130.3,130.34,10553.0,116.3775,116.3775,116.208,116.2437,10553.0
2020-07-01 13:30:00,130.36,130.41,130.32,130.41,3575.0,116.2615,116.3061,116.2259,116.3061,3575.0
2020-07-01 13:35:00,130.39,130.43,130.33,130.33,6041.0,116.2883,116.324,116.2348,116.2348,6041.0
2020-07-01 13:40:00,130.36,130.37,130.08,130.09,5066.0,116.2615,116.2705,116.0118,116.0207,5066.0
2020-07-01 13:45:00,130.11,130.2,130.07,130.18,3140.0,116.0386,116.1189,116.0029,116.101,3140.0
2020-07-01 13:50:00,130.16,130.2,130.11,130.13,3302.0,116.0832,116.1189,116.0386,116.0564,3302.0
2020-07-01 13:55:00,130.13,130.2,130.11,130.15,2909.0,116.0564,116.1189,116.0386,116.0743,2909.0
2020-07-01 14:00:00,130.1,130.29,130.1,130.22,3302.0,116.0297,116.1991,116.0297,116.1367,3302.0
2020-07-01 14:05:00,130.21,130.22,130.06,130.15,5022.0,116.1278,116.1367,115.994,116.0743,5022.0
2020-07-01 14:10:00,130.09,130.14,129.99,129.99,2201.0,116.0207,116.0653,115.9316,115.9316,2201.0
2020-07-01 14:15:00,129.97,129.97,129.82,129.91,3352.0,115.9137,115.9137,115.7799,115.8602,3352.0
2020-07-01 14:20:00,129.9,130.04,129.87,130.02,5941.0,115.8513,115.9762,115.8245,115.9583,5941.0
2020-07-01 14:25:00,130.01,130.3,130.01,130.27,19582.0,115.9494,116.208,115.9494,116.1813,19582.0
2020-07-01 14:30:00,130.29,130.35,130.13,130.22,36560.0,116.1991,116.2526,116.0564,116.1367,36560.0
2020-07-01 14:35:00,130.22,130.24,129.93,130.01,32257.0,116.1367,116.1545,115.8781,115.9494,32257.0
2020-07-01 14:40:00,130.01,130.29,129.98,130.2,7678.0,115.9494,116.1991,115.9226,116.1189,7678.0
2020-07-01 14:45:00,130.2,130.29,130.2,130.26,2225.0,116.1189,116.1991,116.1189,116.1724,2225.0
2020-07-01 14:50:00,130.29,130.51,130.25,130.51,4623.0,116.1991,116.3953,116.1634,116.3953,4623.0
2020-07-01 14:55:00,130.55,130.7,130.51,130.69,8417.0,116.431,116.5648,116.3953,116.5559,8417.0
2020-07-01 15:00:00,130.65,130.91,130.44,130.91,12128.0,116.5202,116.7521,116.3329,116.7521,12128.0
2020-07-01 15:05:00,130.92,130.92,130.61,130.62,5799.0,116.761,116.761,116.4845,116.4934,5799.0
2020-07-01 15:10:00,130.63,130.71,130.48,130.53,7155.0,116.5023,116.5737,116.3686,116.4132,7155.0
2020-07-01 15:15:00,130.54,130.63,130.51,130.58,5986.0,116.4221,116.5023,116.3953,116.4578,5986.0
2020-07-01 15:20:00,130.6,130.68,130.57,130.68,6669.0,116.4756,116.5469,116.4488,116.5469,6669.0
2020-07-01 15:25:00,130.67,130.74,130.58,130.62,8231.0,116.538,116.6004,116.4578,116.4934,8231.0
2020-07-01 15:30:00,130.61,130.72,130.51,130.52,18448.0,116.4845,116.5826,116.3953,116.4042,18448.0
2020-07-01 15:35:00,130.54,130.77,130.49,130.72,16957.0,116.4221,116.6272,116.3775,116.5826,16957.0
2020-07-01 15:40:00,130.75,130.9,130.71,130.73,16128.0,116.6094,116.7431,116.5737,116.5915,16128.0
2020-07-01 15:45:00,130.71,130.83,130.64,130.69,15798.0,116.5737,116.6807,116.5113,116.5559,15798.0
2020-07-01 15:50:00,130.66,130.74,130.46,130.48,32118.0,116.5291,116.6004,116.3507,116.3686,32118.0
2020-07-01 15:55:00,130.41,130.45,130.09,130.11,74614.0,116.3061,116.3418,116.0207,116.0386,74614.0
2020-07-02 09:30:00,131.05,131.68,130.87,131.5,12369.0,116.8769,117.4388,116.7164,117.2783,12369.0
2020-07-02 09:35:00,131.48,131.6,131.14,131.48,2717.0,117.2604,117.3674,116.9572,117.2604,2717.0
2020-07-02 09:40:00,131.34,131.34,130.99,131.12,5956.0,117.1356,117.1356,116.8234,116.9394,5956.0
2020-07-02 09:45:00,131.04,131.2,130.85,130.85,3137.0,116.868,117.0107,116.6986,116.6986,3137.0
2020-07-02 09:50:00,130.93,131.2,130.88,131.2,2140.0,116.7699,117.0107,116.7253,117.0107,2140.0
2020-07-02 09:55:00,131.25,131.45,131.05,131.15,4866.0,117.0553,117.2337,116.8769,116.9661,4866.0
2020-07-02 10:00:00,131.06,131.41,131.06,131.41,5326.0,116.8858,117.198,116.8858,117.198,5326.0
2020-07-02 10:05:00,131.39,131.41,131.07,131.09,3984.0,117.1802,117.198,116.8948,116.9126,3984.0
2020-07-02 10:10:00,131.11,131.2,130.65,130.69,3135.0,116.9304,117.0107,116.5202,116.5559,3135.0
2020-07-02 10:15:00,130.75,130.91,130.68,130.75,4099.0,116.6094,116.7521,116.5469,116.6094,4099.0
2020-07-02 10:20:00,130.73,130.83,130.57,130.8,1564.0,116.5915,116.6807,116.4488,116.654,1564.0
2020-07-02 10:25:00,130.8,130.83,130.68,130.72,2558.0,116.654,116.6807,116.5469,116.5826,2558.0
2020-07-02 10:30:00,130.72,130.87,130.7,130.79,6213.0,116.5826,116.7164,116.5648,116.645,6213.0
2020-07-02 10:35:00,130.94,131.02,130.78,130.85,3118.0,116.7788,116.8502,116.6361,116.6986,3118.0
2020-07-02 10:40:00,130.78,130.83,130.58,130.67,2015.0,116.6361,116.6807,116.4578,116.538,2015.0
2020-07-02 10:45:00,130.79,130.82,130.56,130.7,2220.0,116.645,116.6718,116.4399,116.5648,2220.0
2020-07-02 10:50:00,130.69,130.69,130.31,130.39,2499.0,116.5559,116.5559,116.217,116.2883,2499.0
2020-07-02 10:55:00,130.45,130.72,130.39,130.7,4399.0,116.3418,116.5826,116.2883,116.5648,4399.0
2020-07-02 11:00:00,130.7,130.78,130.56,130.6,4013.0,116.5648,116.6361,116.4399,116.4756,4013.0
2020-07-02 11:05:00,130.64,130.78,130.57,130.6,1800.0,116.5113,116.6361,116.4488,116.4756,1800.0
2020-07-02 11:10:00,130.46,130.63,130.39,130.44,2009.0,116.3507,116.5023,116.2883,116.3329,2009.0
2020-07-02 11:15:00,130.48,130.67,130.48,130.67,1600.0,116.3686,116.538,116.3686,116.538,1600.0
2020-07-02 11:20:00,130.63,130.88,130.6,130.88,6113.0,116.5023,116.7253,116.4756,116.7253,6113.0
2020-07-02 11:25:00,130.85,130.92,130.65,130.78,3145.0,116.6986,116.761,116.5202,116.6361,3145.0
2020-07-02 11:30:00,130.83,131.03,130.83,130.94,3101.0,116.6807,116.8591,116.6807,116.7788,3101.0
2020-07-02 11:35:00,130.98,130.98,130.78,130.97,1900.0,116.8145,116.8145,116.6361,116.8056,1900.0
2020-07-02 11:40:00,130.94,131.1,130.94,131.09,2800.0,116.7788,116.9215,116.7788,116.9126,2800.0
2020-07-02 11:45:00,131.08,131.11,130.95,131.07,5645.0,116.9037,116.9304,116.7877,116.8948,5645.0
2020-07-02 11:50:00,131.1,131.1,131.02,131.04,2023.0,116.9215,116.9215,116.8502,116.868,2023.0
2020-07-02 11:55:00,131.08,131.17,131.05,131.11,2315.0,116.9037,116.9839,116.8769,116.9304,2315.0
2020-07-02 12:00:00,131.15,131.16,130.85,130.86,1721.0,116.9661,116.975,116.6986,116.7075,1721.0
2020-07-02 12:05:00,130.88,130.99,130.84,130.96,2300.0,116.7253,116.8234,116.6896,116.7967,2300.0
2020-07-02 12:10:00,130.98,131.06,130.83,130.83,2268.0,116.8145,116.8858,116.6807,116.6807,2268.0
2020-07-02 12:15:00,130.82,130.82,130.68,130.76,2166.0,116.6718,116.6718,116.5469,116.6183,2166.0
2020-07-02 12:20:00,130.78,130.8,130.59,130.59,2151.0,116.6361,116.654,116.4667,116.4667,2151.0
2020-07-02 12:25:00,130.61,130.63,130.53,130.59,3118.0,116.4845,116.5023,116.4132,116.4667,3118.0
2020-07-02 12:30:00,130.58,130.59,130.39,130.55,2715.0,116.4578,116.4667,116.2883,116.431,2715.0
2020-07-02 12:35:00,130.43,130.46,130.34,130.42,1504.0,116.324,116.3507,116.2437,116.3151,1504.0
2020-07-02 12:40:00,130.36,130.41,130.35,130.35,1200.0,116.2615,116.3061,116.2526,116.2526,1200.0
2020-07-02 12:45:00,130.37,130.4,130.27,130.36,4015.0,116.2705,116.2972,116.1813,116.2615,4015.0
2020-07-02 12:50:00,130.36,130.38,130.19,130.22,3942.0,116.2615,116.2794,116.1099,116.1367,3942.0
2020-07-02 12:55:00,130.26,130.35,130.25,130.33,2725.0,116.1724,116.2526,116.1634,116.2348,2725.0
2020-07-02 13:00:00,130.34,130.37,130.08,130.08,1902.0,116.2437,116.2705,116.0118,116.0118,1902.0
2020-07-02 13:05:00,130.06,130.12,130.01,130.12,1900.0,115.994,116.0475,115.9494,116.0475,1900.0
2020-07-02 13:10:00,130.13,130.19,130.01,130.19,4374.0,116.0564,116.1099,115.9494,116.1099,4374.0
2020-07-02 13:15:00,130.19,130.21,130.07,130.07,1700.0,116.1099,116.1278,116.0029,116.0029,1700.0
2020-07-02 13:20:00,130.04,130.1,129.99,130.09,3498.0,115.9762,116.0297,115.9316,116.0207,3498.0
2020-07-02 13:25:00,130.08,130.1,129.93,129.97,3451.0,116.0118,116.0297,115.8781,115.9137,3451.0
2020-07-02 13:30:00,129.97,130.01,129.92,129.95,3066.0,115.9137,115.9494,115.8691,115.8959,3066.0
2020-07-02 13:35:00,130.0,130.08,129.98,129.99,3101.0,115.9405,116.0118,115.9226,115.9316,3101.0
2020-07-02 13:40:00,130.03,130.2,130.01,130.19,3723.0,115.9672,116.1189,115.9494,116.1099,3723.0
2020-07-02 13:45:00,130.2,130.2,130.08,130.17,5255.0,116.1189,116.1189,116.0118,116.0921,5255.0
2020-07-02 13:50:00,130.21,130.39,130.19,130.31,3519.0,116.1278,116.2883,116.1099,116.217,3519.0
2020-07-02 13:55:00,130.29,130.32,130.14,130.18,5636.0,116.1991,116.2259,116.0653,116.101,5636.0
2020-07-02 14:00:00,130.16,130.24,130.09,130.14,3811.0,116.0832,116.1545,116.0207,116.0653,3811.0
2020-07-02 14:05:00,130.11,130.3,130.1,130.27,3429.0,116.0386,116.208,116.0297,116.1813,3429.0
2020-07-02 14:10:00,130.21,130.26,130.19,130.24,1836.0,116.1278,116.1724,116.1099,116.1545,1836.0
2020-07-02 14:15:00,130.26,130.33,130.25,130.31,2300.0,116.1724,116.2348,116.1634,116.217,2300.0
2020-07-02 14:20:00,130.32,130.57,130.3,130.52,7955.0,116.2259,116.4488,116.208,116.4042,7955.0
2020-07-02 14:25:00,130.52,130.53,130.43,130.53,9795.0,116.4042,116.4132,116.324,116.4132,9795.0
2020-07-02 14:30:00,130.53,130.53,130.41,130.41,5606.0,116.4132,116.4132,116.3061,116.3061,5606.0
2020-07-02 14:35:00,130.41,130.49,130.31,130.44,5043.0,116.3061,116.3775,116.217,116.3329,5043.0
2020-07-02 14:40:00,130.47,130.52,130.41,130.42,3503.0,116.3597,116.4042,116.3061,116.3151,3503.0
2020-07-02 14:45:00,130.41,130.48,130.41,130.48,1903.0,116.3061,116.3686,116.3061,116.3686,1903.0
2020-07-02 14:50:00,130.57,130.74,130.47,130.61,10998.0,116.4488,116.6004,116.3597,116.4845,10998.0
2020-07-02 14:55:00,130.66,130.69,130.57,130.63,2982.0,116.5291,116.5559,116.4488,116.5023,2982.0
2020-07-02 15:00:00,130.6,130.68,130.55,130.56,7097.0,116.4756,116.5469,116.431,116.4399,7097.0
2020-07-02 15:05:00,130.58,130.62,130.48,130.54,4054.0,116.4578,116.4934,116.3686,116.4221,4054.0
2020-07-02 15:10:00,130.53,130.56,130.5,130.53,2317.0,116.4132,116.4399,116.3864,116.4132,2317.0
2020-07-02 15:15:00,130.52,130.58,130.5,130.52,1909.0,116.4042,116.4578,116.3864,116.4042,1909.0
2020-07-02 15:20:00,130.5,130.56,130.44,130.44,3961.0,116.3864,116.4399,116.3329,116.3329,3961.0
2020-07-02 15:25:00,130.48,130.5,130.27,130.33,6806.0,116.3686,116.3864,116.1813,116.2348,6806.0
2020-07-02 15:30:00,130.31,130.38,130.2,130.2,6400.0,116.217,116.2794,116.1189,116.1189,6400.0
2020-07-02 15:35:00,130.21,130.49,130.2,130.41,8129.0,116.1278,116.3775,116.1189,116.3061,8129.0
2020-07-02 15:40:00,130.43,130.45,130.35,130.39,11736.0,116.324,116.3418,116.2526,116.2883,11736.0
2020-07-02 15:45:00,130.38,130.65,130.36,130.42,32462.0,116.2794,116.5202,116.2615,116.3151,32462.0
2020-07-02 15:50:00,130.66,130.85,130.18,130.23,32550.0,116.5291,116.6986,116.101,116.1456,32550.0
2020-07-02 15:55:00,130.28,130.29,129.2,129.86,170193.0,116.1902,116.1991,115.227,115.8156,170193.0
2020-07-06 09:30:00,131.52,131.52,130.92,131.17,30359.0,117.2961,117.2961,116.761,116.9839,30359.0
2020-07-06 09:35:00,131.16,131.16,130.58,130.58,2700.0,116.975,116.975,116.4578,116.4578,2700.0
2020-07-06 09:40:00,130.38,130.75,130.24,130.34,18176.0,116.2794,116.6094,116.1545,116.2437,18176.0
2020-07-06 09:45:00,130.27,130.47,130.1,130.43,2375.0,116.1813,116.3597,116.0297,116.324,2375.0
2020-07-06 09:50:00,130.26,130.35,130.01,130.05,2724.0,116.1724,116.2526,115.9494,115.9851,2724.0
2020-07-06 09:55:00,130.0,130.11,129.7,129.7,19200.0,115.9405,116.0386,115.6729,115.6729,19200.0
2020-07-06 10:00:00,129.78,130.01,129.31,129.4,8605.0,115.7443,115.9494,115.3251,115.4054,8605.0
2020-07-06 10:05:00,129.51,129.55,129.1,129.34,7334.0,115.5035,115.5391,115.1378,115.3519,7334.0
2020-07-06 10:10:00,129.23,129.31,129.06,129.3,6650.0,115.2538,115.3251,115.1021,115.3162,6650.0
2020-07-06 10:15:00,129.27,129.46,129.22,129.4,14059.0,115.2894,115.4589,115.2448,115.4054,14059.0
2020-07-06 10:20:00,129.38,129.41,129.25,129.31,4821.0,115.3875,115.4143,115.2716,115.3251,4821.0
2020-07-06 10:25:00,129.23,129.23,128.85,128.93,6647.0,115.2538,115.2538,114.9149,114.9862,6647.0
2020-07-06 10:30:00,128.9,128.98,128.66,128.92,8277.0,114.9594,115.0308,114.7454,114.9773,8277.0
2020-07-06 10:35:00,128.91,129.0,128.56,128.59,6959.0,114.9684,115.0486,114.6562,114.683,6959.0
2020-07-06 10:40:00,128.59,129.24,128.59,129.24,15342.0,114.683,115.2627,114.683,115.2627,15342.0
2020-07-06 10:45:00,129.24,129.75,129.22,129.56,7282.0,115.2627,115.7175,115.2448,115.5481,7282.0
2020-07-06 10:50:00,129.56,129.9,129.56,129.83,7166.0,115.5481,115.8513,115.5481,115.7889,7166.0
2020-07-06 10:55:00,129.8,129.89,129.51,129.89,11872.0,115.7621,115.8424,115.5035,115.8424,11872.0
2020-07-06 11:00:00,129.97,130.03,129.78,129.78,7078.0,115.9137,115.9672,115.7443,115.7443,7078.0
2020-07-06 11:05:00,129.7,129.86,129.29,129.3,7298.0,115.6729,115.8156,115.3073,115.3162,7298.0
2020-07-06 11:10:00,129.3,129.81,129.3,129.75,9485.0,115.3162,115.771,115.3162,115.7175,9485.0
2020-07-06 11:15:00,129.73,129.77,129.34,129.4,7284.0,115.6997,115.7354,115.3519,115.4054,7284.0
2020-07-06 11:20:00,129.41,129.53,129.32,129.47,4091.0,115.4143,115.5213,115.334,115.4678,4091.0
2020-07-06 11:25:00,129.46,129.74,129.45,129.74,7353.0,115.4589,115.7086,115.45,115.7086,7353.0
2020-07-06 11:30:00,129.72,129.72,129.53,129.68,5538.0,115.6908,115.6908,115.5213,115.6551,5538.0
2020-07-06 11:35:00,129.62,129.75,129.5,129.5,6104.0,115.6016,115.7175,115.4946,115.4946,6104.0
2020-07-06 11:40:00,129.5,129.5,129.32,129.49,4882.0,115.4946,115.4946,115.334,115.4856,4882.0
2020-07-06 11:45:00,129.47,129.61,129.47,129.58,5985.0,115.4678,115.5927,115.4678,115.5659,5985.0
2020-07-06 11:50:00,129.52,129.58,129.43,129.46,3700.0,115.5124,115.5659,115.4321,115.4589,3700.0
2020-07-06 11:55:00,129.34,129.47,129.34,129.42,4153.0,115.3519,115.4678,115.3519,115.4232,4153.0
2020-07-06 12:00:00,129.48,129.54,129.48,129.54,2694.0,115.4767,115.5302,115.4767,115.5302,2694.0
2020-07-06 12:05:00,129.52,129.6,129.44,129.58,4569.0,115.5124,115.5837,115.441,115.5659,4569.0
2020-07-06 12:10:00,129.53,129.56,129.31,129.56,4549.0,115.5213,115.5481,115.3251,115.5481,4549.0
2020-07-06 12:15:00,129.5,129.51,129.36,129.4,4111.0,115.4946,115.5035,115.3697,115.4054,4111.0
2020-07-06 12:20:00,129.36,129.39,129.15,129.26,6529.0,115.3697,115.3965,115.1824,115.2805,6529.0
2020-07-06 12:25:00,129.29,129.35,129.21,129.21,1534.0,115.3073,115.3608,115.2359,115.2359,1534.0
2020-07-06 12:30:00,129.25,129.42,129.24,129.41,3199.0,115.2716,115.4232,115.2627,115.4143,3199.0
2020-07-06 12:35:00,129.42,129.47,129.31,129.42,7574.0,115.4232,115.4678,115.3251,115.4232,7574.0
2020-07-06 12:40:00,129.47,129.58,129.46,129.46,2364.0,115.4678,115.5659,115.4589,115.4589,2364.0
2020-07-06 12:45:00,129.39,129.45,129.32,129.4,2431.0,115.3965,115.45,115.334,115.4054,2431.0
2020-07-06 12:50:00,129.4,129.49,129.36,129.44,3864.0,115.4054,115.4856,115.3697,115.441,3864.0
2020-07-06 12:55:00,129.47,129.56,129.4,129.4,3000.0,115.4678,115.5481,115.4054,115.4054,3000.0
2020-07-06 13:00:00,129.42,129.51,129.4,129.47,2286.0,115.4232,115.5035,115.4054,115.4678,2286.0
2020-07-06 13:05:00,129.47,129.48,129.16,129.17,7329.0,115.4678,115.4767,115.1913,115.2002,7329.0
2020-07-06 13:10:00,129.13,129.3,129.12,129.26,6600.0,115.1646,115.3162,115.1557,115.2805,6600.0
2020-07-06 13:15:00,129.28,129.29,129.21,129.22,2630.0,115.2983,115.3073,115.2359,115.2448,2630.0
2020-07-06 13:20:00,129.19,129.31,129.17,129.2,3030.0,115.2181,115.3251,115.2002,115.227,3030.0
2020-07-06 13:25:00,129.17,129.23,129.05,129.22,3987.0,115.2002,115.2538,115.0932,115.2448,3987.0
2020-07-06 13:30:00,129.18,129.23,129.1,129.11,1800.0,115.2092,115.2538,115.1378,115.1467,1800.0
2020-07-06 13:35:00,129.08,129.21,129.04,129.19,5789.0,115.12,115.2359,115.0843,115.2181,5789.0
2020-07-06 13:40:00,129.16,129.26,129.14,129.24,1965.0,115.1913,115.2805,115.1735,115.2627,1965.0
2020-07-06 13:45:00,129.21,129.32,129.2,129.25,3984.0,115.2359,115.334,115.227,115.2716,3984.0
2020-07-06 13:50:00,129.23,129.34,129.21,129.28,3100.0,115.2538,115.3519,115.2359,115.2983,3100.0
2020-07-06 13:55:00,129.28,129.33,129.21,129.3,3766.0,115.2983,115.3429,115.2359,115.3162,3766.0
2020-07-06 14:00:00,129.29,129.3,129.16,129.2,3405.0,115.3073,115.3162,115.1913,115.227,3405.0
2020-07-06 14:05:00,129.19,129.2,129.11,129.17,2500.0,115.2181,115.227,115.1467,115.2002,2500.0
2020-07-06 14:10:00,129.16,129.18,129.08,129.08,1800.0,115.1913,115.2092,115.12,115.12,1800.0
2020-07-06 14:15:00,129.07,129.11,128.94,128.99,7676.0,115.1111,115.1467,114.9951,115.0397,7676.0
2020-07-06 14:20:00,129.0,129.14,128.99,129.11,2900.0,115.0486,115.1735,115.0397,115.1467,2900.0
2020-07-06 14:25:00,129.14,129.14,129.06,129.1,2960.0,115.1735,115.1735,115.1021,115.1378,2960.0
2020-07-06 14:30:00,129.1,129.31,129.06,129.3,4453.0,115.1378,115.3251,115.1021,115.3162,4453.0
2020-07-06 14:35:00,129.3,129.34,129.29,129.3,5724.0,115.3162,115.3519,115.3073,115.3162,5724.0
2020-07-06 14:40:00,129.3,129.32,129.11,129.23,13049.0,115.3162,115.334,115.1467,115.2538,13049.0
2020-07-06 14:45:00,129.16,129.2,128.78,128.78,12359.0,115.1913,115.227,114.8524,114.8524,12359.0
2020-07-06 14:50:00,128.88,129.04,128.68,129.04,19971.0,114.9416,115.0843,114.7632,115.0843,19971.0
2020-07-06 14:55:00,129.03,129.06,128.93,128.97,4200.0,115.0754,115.1021,114.9862,115.0219,4200.0
2020-07-06 15:00:00,128.92,129.03,128.88,128.94,6333.0,114.9773,115.0754,114.9416,114.9951,6333.0
2020-07-06 15:05:00,128.97,129.07,128.97,129.0,5121.0,115.0219,115.1111,115.0219,115.0486,5121.0
2020-07-06 15:10:00,128.96,129.02,128.84,128.95,7407.0,115.013,115.0665,114.9059,115.004,7407.0
2020-07-06 15:15:00,128.88,128.95,128.86,128.94,3400.0,114.9416,115.004,114.9238,114.9951,3400.0
2020-07-06 15:20:00,128.93,128.97,128.83,128.88,5264.0,114.9862,115.0219,114.897,114.9416,5264.0
2020-07-06 15:25:00,128.86,128.99,128.86,128.92,5295.0,114.9238,115.0397,114.9238,114.9773,5295.0
2020-07-06 15:30:00,128.9,128.97,128.78,128.96,7417.0,114.9594,115.0219,114.8524,115.013,7417.0
2020-07-06 15:35:00,128.97,129.03,128.87,128.91,10213.0,115.0219,115.0754,114.9327,114.9684,10213.0
2020-07-06 15:40:00,128.88,128.93,128.83,128.93,6000.0,114.9416,114.9862,114.897,114.9862,6000.0
2020-07-06 15:45:00,128.9,129.15,128.9,129.13,9805.0,114.9594,115.1824,114.9594,115.1646,9805.0
2020-07-06 15:50:00,129.27,129.47,129.17,129.31,27583.0,115.2894,115.4678,115.2002,115.3251,27583.0
2020-07-06 15:55:00,129.3,129.52,129.18,129.44,68028.0,115.3162,115.5124,115.2092,115.441,68028.0
2020-07-07 09:30:00,129.0,129.31,128.71,129.03,19270.0,115.0486,115.3251,114.79,115.0754,19270.0
2020-07-07 09:35:00,129.17,129.32,128.89,129.17,13671.0,115.2002,115.334,114.9505,115.2002,13671.0
2020-07-07 09:40:00,129.21,129.31,128.71,128.87,11728.0,115.2359,115.3251,114.79,114.9327,11728.0
2020-07-07 09:45:00,128.94,129.17,128.8,128.97,4080.0,114.9951,115.2002,114.8703,115.0219,4080.0
2020-07-07 09:50:00,128.97,129.08,128.94,129.06,2500.0,115.0219,115.12,114.9951,115.1021,2500.0
2020-07-07 09:55:00,129.06,129.06,128.81,128.97,2898.0,115.1021,115.1021,114.8792,115.0219,2898.0
2020-07-07 10:00:00,128.93,129.54,128.93,129.54,7730.0,114.9862,115.5302,114.9862,115.5302,7730.0
2020-07-07 10:05:00,129.56,129.66,129.23,129.23,2425.0,115.5481,115.6373,115.2538,115.2538,2425.0
2020-07-07 10:10:00,129.23,129.4,129.21,129.35,5203.0,115.2538,115.4054,115.2359,115.3608,5203.0
2020-07-07 10:15:00,129.26,129.31,129.19,129.2,4675.0,115.2805,115.3251,115.2181,115.227,4675.0
2020-07-07 10:20:00,129.25,129.27,129.07,129.12,5241.0,115.2716,115.2894,115.1111,115.1557,5241.0
2020-07-07 10:25:00,129.11,129.18,128.95,128.99,5042.0,115.1467,115.2092,115.004,115.0397,5042.0
2020-07-07 10:30:00,128.99,129.06,128.91,128.92,7116.0,115.0397,115.1021,114.9684,114.9773,7116.0
2020-07-07 10:35:00,128.92,128.96,128.82,128.83,5444.0,114.9773,115.013,114.8881,114.897,5444.0
2020-07-07 10:40:00,128.8,128.83,128.6,128.6,4932.0,114.8703,114.897,114.6919,114.6919,4932.0
2020-07-07 10:45:00,128.58,128.76,128.58,128.76,3648.0,114.6741,114.8346,114.6741,114.8346,3648.0
2020-07-07 10:50:00,128.81,129.01,128.81,128.97,2826.0,114.8792,115.0575,114.8792,115.0219,2826.0
2020-07-07 10:55:00,128.94,128.94,128.67,128.67,7682.0,114.9951,114.9951,114.7543,114.7543,7682.0
2020-07-07 11:00:00,128.67,129.09,128.64,128.95,9733.0,114.7543,115.1289,114.7276,115.004,9733.0
2020-07-07 11:05:00,128.9,128.97,128.71,128.75,3630.0,114.9594,115.0219,114.79,114.8257,3630.0
2020-07-07 11:10:00,128.76,128.81,128.69,128.69,4485.0,114.8346,114.8792,114.7722,114.7722,4485.0
2020-07-07 11:15:00,128.68,128.77,128.67,128.74,4032.0,114.7632,114.8435,114.7543,114.8168,4032.0
2020-07-07 11:20:00,128.76,128.87,128.76,128.87,4662.0,114.8346,114.9327,114.8346,114.9327,4662.0
2020-07-07 11:25:00,128.91,128.97,128.87,128.93,5088.0,114.9684,115.0219,114.9327,114.9862,5088.0
2020-07-07 11:30:00,128.94,129.13,128.91,129.1,9653.0,114.9951,115.1646,114.9684,115.1378,9653.0
2020-07-07 11:35:00,129.07,129.17,128.95,129.06,6555.0,115.1111,115.2002,115.004,115.1021,6555.0
2020-07-07 11:40:00,129.06,129.21,128.88,128.98,6885.0,115.1021,115.2359,114.9416,115.0308,6885.0
2020-07-07 11:45:00,128.95,129.03,128.86,128.9,4710.0,115.004,115.0754,114.9238,114.9594,4710.0
2020-07-07 11:50:00,128.84,129.16,128.84,128.94,11526.0,114.9059,115.1913,114.9059,114.9951,11526.0
2020-07-07 11:55:00,128.91,128.94,128.77,128.79,4768.0,114.9684,114.9951,114.8435,114.8613,4768.0
2020-07-07 12:00:00,128.78,128.86,128.77,128.77,2000.0,114.8524,114.9238,114.8435,114.8435,2000.0
2020-07-07 12:05:00,128.8,128.86,128.71,128.75,2508.0,114.8703,114.9238,114.79,114.8257,2508.0
2020-07-07 12:10:00,128.72,128.79,128.67,128.72,4206.0,114.7989,114.8613,114.7543,114.7989,4206.0
2020-07-07 12:15:00,128.71,128.88,128.71,128.85,7435.0,114.79,114.9416,114.79,114.9149,7435.0
2020-07-07 12:20:00,128.83,128.9,128.78,128.78,3692.0,114.897,114.9594,114.8524,114.8524,3692.0
2020-07-07 12:25:00,128.79,128.85,128.68,128.69,4306.0,114.8613,114.9149,114.7632,114.7722,4306.0
2020-07-07 12:30:00,128.69,128.76,128.69,128.7,3232.0,114.7722,114.8346,114.7722,114.7811,3232.0
2020-07-07 12:35:00,128.68,128.8,128.67,128.72,5550.0,114.7632,114.8703,114.7543,114.7989,5550.0
2020-07-07 12:40:00,128.74,128.8,128.69,128.8,3501.0,114.8168,114.8703,114.7722,114.8703,3501.0
2020-07-07 12:45:00,128.8,128.85,128.77,128.83,4040.0,114.8703,114.9149,114.8435,114.897,4040.0
2020-07-07 12:50:00,128.83,128.91,128.79,128.91,3972.0,114.897,114.9684,114.8613,114.9684,3972.0
2020-07-07 12:55:00,128.9,128.98,128.87,128.98,2800.0,114.9594,115.0308,114.9327,115.0308,2800.0
2020-07-07 13:00:00,128.99,129.04,128.96,128.96,2320.0,115.0397,115.0843,115.013,115.013,2320.0
2020-07-07 13:05:00,128.97,129.04,128.9,129.0,4440.0,115.0219,115.0843,114.9594,115.0486,4440.0
2020-07-07 13:10:00,129.04,129.25,129.04,129.25,5858.0,115.0843,115.2716,115.0843,115.2716,5858.0
2020-07-07 13:15:00,129.27,129.32,129.19,129.27,5327.0,115.2894,115.334,115.2181,115.2894,5327.0
2020-07-07 13:20:00,129.23,129.29,129.19,129.22,5497.0,115.2538,115.3073,115.2181,115.2448,5497.0
2020-07-07 13:25:00,129.23,129.31,129.14,129.31,5906.0,115.2538,115.3251,115.1735,115.3251,5906.0
2020-07-07 13:30:00,129.31,129.31,129.17,129.22,2697.0,115.3251,115.3251,115.2002,115.2448,2697.0
2020-07-07 13:35:00,129.18,129.2,129.09,129.18,1700.0,115.2092,115.227,115.1289,115.2092,1700.0
2020-07-07 13:40:00,129.15,129.2,129.11,129.12,2600.0,115.1824,115.227,115.1467,115.1557,2600.0
2020-07-07 13:45:00,129.11,129.11,129.01,129.06,2708.0,115.1467,115.1467,115.0575,115.1021,2708.0
2020-07-07 13:50:00,129.04,129.09,129.03,129.09,2338.0,115.0843,115.1289,115.0754,115.1289,2338.0
2020-07-07 13:55:00,129.11,129.26,129.1,129.19,6242.0,115.1467,115.2805,115.1378,115.2181,6242.0
2020-07-07 14:00:00,129.19,129.33,129.17,129.33,2964.0,115.2181,115.3429,115.2002,115.3429,2964.0
2020-07-07 14:05:00,129.34,129.4,129.28,129.34,6570.0,115.3519,115.4054,115.2983,115.3519,6570.0
2020-07-07 14:10:00,129.37,129.49,129.34,129.49,3500.0,115.3786,115.4856,115.3519,115.4856,3500.0
2020-07-07 14:15:00,129.45,129.6,129.45,129.53,3235.0,115.45,115.5837,115.45,115.5213,3235.0
2020-07-07 14:20:00,129.52,129.59,129.46,129.53,5468.0,115.5124,115.5748,115.4589,115.5213,5468.0
2020-07-07 14:25:00,129.48,129.54,129.45,129.46,4882.0,115.4767,115.5302,115.45,115.4589,4882.0
2020-07-07 14:30:00,129.44,129.49,129.38,129.45,6709.0,115.441,115.4856,115.3875,115.45,6709.0
2020-07-07 14:35:00,129.45,129.47,129.33,129.43,3135.0,115.45,115.4678,115.3429,115.4321,3135.0
2020-07-07 14:40:00,129.47,129.55,129.45,129.55,5902.0,115.4678,115.5391,115.45,115.5391,5902.0
2020-07-07 14:45:00,129.52,129.74,129.52,129.63,13736.0,115.5124,115.7086,115.5124,115.6105,13736.0
2020-07-07 14:50:00,129.63,129.69,129.6,129.69,1506.0,115.6105,115.664,115.5837,115.664,1506.0
2020-07-07 14:55:00,129.75,129.81,129.72,129.77,2643.0,115.7175,115.771,115.6908,115.7354,2643.0
2020-07-07 15:00:00,129.77,129.82,129.68,129.8,5497.0,115.7354,115.7799,115.6551,115.7621,5497.0
2020-07-07 15:05:00,129.82,129.92,129.66,129.72,6584.0,115.7799,115.8691,115.6373,115.6908,6584.0
2020-07-07 15:10:00,129.78,129.78,129.68,129.7,5510.0,115.7443,115.7443,115.6551,115.6729,5510.0
2020-07-07 15:15:00,129.71,129.8,129.67,129.75,10183.0,115.6818,115.7621,115.6462,115.7175,10183.0
2020-07-07 15:20:00,129.77,129.82,129.69,129.78,10256.0,115.7354,115.7799,115.664,115.7443,10256.0
2020-07-07 15:25:00,129.75,129.82,129.52,129.55,6128.0,115.7175,115.7799,115.5124,115.5391,6128.0
2020-07-07 15:30:00,129.57,129.66,129.49,129.54,6815.0,115.557,115.6373,115.4856,115.5302,6815.0
2020-07-07 15:35:00,129.47,129.5,129.31,129.36,6650.0,115.4678,115.4946,115.3251,115.3697,6650.0
2020-07-07 15:40:00,129.37,129.39,129.24,129.28,7436.0,115.3786,115.3965,115.2627,115.2983,7436.0
2020-07-07 15:45:00,129.26,129.27,129.03,129.17,22217.0,115.2805,115.2894,115.0754,115.2002,22217.0
2020-07-07 15:50:00,129.09,129.42,128.99,129.33,73880.0,115.1289,115.4232,115.0397,115.3429,73880.0
2020-07-07 15:55:00,129.31,129.36,129.14,129.21,118868.0,115.3251,115.3697,115.1735,115.2359,118868.0
2020-07-08 09:30:00,128.98,129.12,128.58,128.74,18133.0,115.0308,115.1557,114.6741,114.8168,18133.0
2020-07-08 09:35:00,128.99,129.15,128.85,129.08,4859.0,115.0397,115.1824,114.9149,115.12,4859.0
2020-07-08 09:40:00,129.09,129.4,128.98,129.4,3398.0,115.1289,115.4054,115.0308,115.4054,3398.0
2020-07-08 09:45:00,129.35,129.37,129.15,129.28,6163.0,115.3608,115.3786,115.1824,115.2983,6163.0
2020-07-08 09:50:00,129.24,129.5,129.06,129.06,4201.0,115.2627,115.4946,115.1021,115.1021,4201.0
2020-07-08 09:55:00,129.12,129.21,129.0,129.03,4850.0,115.1557,115.2359,115.0486,115.0754,4850.0
2020-07-08 10:00:00,129.04,129.04,128.55,128.63,13625.0,115.0843,115.0843,114.6473,114.7186,13625.0
2020-07-08 10:05:00,128.63,128.8,128.55,128.59,91665.0,114.7186,114.8703,114.6473,114.683,91665.0
2020-07-08 10:10:00,128.59,128.63,128.33,128.51,10491.0,114.683,114.7186,114.4511,114.6116,10491.0
2020-07-08 10:15:00,128.47,128.49,128.33,128.45,12179.0,114.576,114.5938,114.4511,114.5581,12179.0
2020-07-08 10:20:00,128.49,128.53,128.41,128.52,2299.0,114.5938,114.6295,114.5224,114.6205,2299.0
2020-07-08 10:25:00,128.43,128.55,128.43,128.46,3387.0,114.5403,114.6473,114.5403,114.567,3387.0
2020-07-08 10:30:00,128.46,128.46,128.13,128.13,8146.0,114.567,114.567,114.2727,114.2727,8146.0
2020-07-08 10:35:00,128.13,128.19,128.04,128.18,3006.0,114.2727,114.3262,114.1925,114.3173,3006.0
2020-07-08 10:40:00,128.17,128.27,128.13,128.13,2950.0,114.3084,114.3976,114.2727,114.2727,2950.0
2020-07-08 10:45:00,128.1,128.24,128.09,128.2,3126.0,114.246,114.3708,114.237,114.3352,3126.0
2020-07-08 10:50:00,128.2,128.2,128.11,128.15,2601.0,114.3352,114.3352,114.2549,114.2906,2601.0
2020-07-08 10:55:00,128.17,128.3,128.12,128.28,6959.0,114.3084,114.4243,114.2638,114.4065,6959.0
2020-07-08 11:00:00,128.3,128.35,128.18,128.19,11103.0,114.4243,114.4689,114.3173,114.3262,11103.0
2020-07-08 11:05:00,128.17,128.23,127.99,127.99,5213.0,114.3084,114.3619,114.1479,114.1479,5213.0
2020-07-08 11:10:00,128.0,128.12,127.96,128.12,5608.0,114.1568,114.2638,114.1211,114.2638,5608.0
2020-07-08 11:15:00,128.11,128.2,127.96,127.96,4220.0,114.2549,114.3352,114.1211,114.1211,4220.0
2020-07-08 11:20:00,128.0,128.0,127.76,127.76,4900.0,114.1568,114.1568,113.9427,113.9427,4900.0
2020-07-08 11:25:00,127.81,128.02,127.74,128.02,3351.0,113.9873,114.1746,113.9249,114.1746,3351.0
2020-07-08 11:30:00,127.97,128.07,127.88,128.01,4576.0,114.13,114.2192,114.0498,114.1657,4576.0
2020-07-08 11:35:00,128.02,128.16,127.94,128.06,4862.0,114.1746,114.2995,114.1033,114.2103,4862.0
2020-07-08 11:40:00,127.95,128.08,127.95,128.03,2937.0,114.1122,114.2281,114.1122,114.1835,2937.0
2020-07-08 11:45:00,128.1,128.13,127.89,127.89,2511.0,114.246,114.2727,114.0587,114.0587,2511.0
2020-07-08 11:50:00,127.93,127.94,127.78,127.85,5505.0,114.0944,114.1033,113.9606,114.023,5505.0
2020-07-08 11:55:00,127.83,127.85,127.65,127.84,4950.0,114.0052,114.023,113.8446,114.0141,4950.0
2020-07-08 12:00:00,127.82,127.82,127.65,127.65,3259.0,113.9962,113.9962,113.8446,113.8446,3259.0
2020-07-08 12:05:00,127.65,127.83,127.65,127.77,4499.0,113.8446,114.0052,113.8446,113.9517,4499.0
2020-07-08 12:10:00,127.8,127.88,127.79,127.85,4065.0,113.9784,114.0498,113.9695,114.023,4065.0
2020-07-08 12:15:00,127.9,127.91,127.77,127.89,6325.0,114.0676,114.0765,113.9517,114.0587,6325.0
2020-07-08 12:20:00,127.9,127.92,127.82,127.92,4705.0,114.0676,114.0854,113.9962,114.0854,4705.0
2020-07-08 12:25:00,127.92,128.12,127.92,128.09,3973.0,114.0854,114.2638,114.0854,114.237,3973.0
2020-07-08 12:30:00,128.18,128.18,128.09,128.13,4211.0,114.3173,114.3173,114.237,114.2727,4211.0
2020-07-08 12:35:00,128.1,128.18,128.03,128.06,21863.0,114.246,114.3173,114.1835,114.2103,21863.0
2020-07-08 12:40:00,128.07,128.07,128.0,128.03,1985.0,114.2192,114.2192,114.1568,114.1835,1985.0
2020-07-08 12:45:00,128.07,128.15,128.05,128.12,2904.0,114.2192,114.2906,114.2014,114.2638,2904.0
2020-07-08 12:50:00,128.11,128.13,127.88,127.89,4000.0,114.2549,114.2727,114.0498,114.0587,4000.0
2020-07-08 12:55:00,127.88,128.02,127.87,127.96,3440.0,114.0498,114.1746,114.0408,114.1211,3440.0
2020-07-08 13:00:00,127.99,127.99,127.93,127.97,2400.0,114.1479,114.1479,114.0944,114.13,2400.0
2020-07-08 13:05:00,127.98,128.05,127.93,128.03,3300.0,114.1389,114.2014,114.0944,114.1835,3300.0
2020-07-08 13:10:00,128.03,128.08,127.94,127.96,3120.0,114.1835,114.2281,114.1033,114.1211,3120.0
2020-07-08 13:15:00,127.97,127.97,127.8,127.8,1700.0,114.13,114.13,113.9784,113.9784,1700.0
2020-07-08 13:20:00,127.79,127.82,127.66,127.66,5234.0,113.9695,113.9962,113.8536,113.8536,5234.0
2020-07-08 13:25:00,127.65,127.65,127.5,127.5,4035.0,113.8446,113.8446,113.7109,113.7109,4035.0
2020-07-08 13:30:00,127.51,127.52,127.43,127.46,5073.0,113.7198,113.7287,113.6484,113.6752,5073.0
2020-07-08 13:35:00,127.5,127.57,127.47,127.5,19105.0,113.7109,113.7733,113.6841,113.7109,19105.0
2020-07-08 13:40:00,127.44,127.53,127.44,127.49,12150.0,113.6573,113.7376,113.6573,113.7019,12150.0
2020-07-08 13:45:00,127.46,127.53,127.41,127.49,6760.0,113.6752,113.7376,113.6306,113.7019,6760.0
2020-07-08 13:50:00,127.49,127.53,127.33,127.36,6772.0,113.7019,113.7376,113.5592,113.586,6772.0
2020-07-08 13:55:00,127.37,127.41,127.2,127.22,2753.0,113.5949,113.6306,113.4433,113.4611,2753.0
2020-07-08 14:00:00,127.27,127.48,127.27,127.31,3005.0,113.5057,113.693,113.5057,113.5414,3005.0
2020-07-08 14:05:00,127.37,127.37,127.23,127.35,2111.0,113.5949,113.5949,113.4701,113.5771,2111.0
2020-07-08 14:10:00,127.35,127.36,127.25,127.25,1500.0,113.5771,113.586,113.4879,113.4879,1500.0
2020-07-08 14:15:00,127.3,127.36,127.29,127.34,1238.0,113.5325,113.586,113.5236,113.5682,1238.0
2020-07-08 14:20:00,127.32,127.5,127.31,127.42,2708.0,113.5503,113.7109,113.5414,113.6395,2708.0
2020-07-08 14:25:00,127.42,127.55,127.42,127.54,4071.0,113.6395,113.7554,113.6395,113.7465,4071.0
2020-07-08 14:30:00,127.57,127.65,127.56,127.62,2788.0,113.7733,113.8446,113.7644,113.8179,2788.0
2020-07-08 14:35:00,127.59,127.59,127.48,127.56,1624.0,113.7911,113.7911,113.693,113.7644,1624.0
2020-07-08 14:40:00,127.58,127.58,127.28,127.35,3491.0,113.7822,113.7822,113.5146,113.5771,3491.0
2020-07-08 14:45:00,127.39,127.41,127.21,127.25,7948.0,113.6128,113.6306,113.4522,113.4879,7948.0
2020-07-08 14:50:00,127.27,127.28,127.17,127.2,3031.0,113.5057,113.5146,113.4165,113.4433,3031.0
2020-07-08 14:55:00,127.24,127.43,127.24,127.42,3330.0,113.479,113.6484,113.479,113.6395,3330.0
2020-07-08 15:00:00,127.43,127.5,127.41,127.46,3640.0,113.6484,113.7109,113.6306,113.6752,3640.0
2020-07-08 15:05:00,127.48,127.53,127.34,127.37,6509.0,113.693,113.7376,113.5682,113.5949,6509.0
2020-07-08 15:10:00,127.39,127.64,127.39,127.62,6418.0,113.6128,113.8357,113.6128,113.8179,6418.0
2020-07-08 15:15:00,127.63,127.75,127.56,127.75,16364.0,113.8268,113.9338,113.7644,113.9338,16364.0
2020-07-08 15:20:00,127.72,127.92,127.63,127.92,7268.0,113.9071,114.0854,113.8268,114.0854,7268.0
2020-07-08 15:25:00,127.9,128.01,127.89,127.92,6255.0,114.0676,114.1657,114.0587,114.0854,6255.0
2020-07-08 15:30:00,127.91,128.09,127.89,128.09,7435.0,114.0765,114.237,114.0587,114.237,7435.0
2020-07-08 15:35:00,128.09,128.21,128.08,128.19,7743.0,114.237,114.3441,114.2281,114.3262,7743.0
2020-07-08 15:40:00,128.19,128.34,128.15,128.34,10967.0,114.3262,114.46,114.2906,114.46,10967.0
2020-07-08 15:45:00,128.31,128.43,128.23,128.39,14888.0,114.4333,114.5403,114.3619,114.5046,14888.0
2020-07-08 15:50:00,128.37,128.57,128.31,128.54,21877.0,114.4868,114.6651,114.4333,114.6384,21877.0
2020-07-08 15:55:00,128.52,128.57,128.32,128.57,34817.0,114.6205,114.6651,114.4422,114.6651,34817.0
2020-07-09 09:30:00,128.09,128.17,127.64,128.01,12315.0,114.237,114.3084,113.8357,114.1657,12315.0
2020-07-09 09:35:00,128.01,128.22,127.98,128.1,3471.0,114.1657,114.353,114.1389,114.246,3471.0
2020-07-09 09:40:00,128.01,128.01,127.79,127.89,3000.0,114.1657,114.1657,113.9695,114.0587,3000.0
2020-07-09 09:45:00,127.73,127.79,127.66,127.75,1475.0,113.916,113.9695,113.8536,113.9338,1475.0
2020-07-09 09:50:00,127.71,127.78,127.61,127.67,1495.0,113.8981,113.9606,113.809,113.8625,1495.0
2020-07-09 09:55:00,127.78,127.92,127.78,127.87,2400.0,113.9606,114.0854,113.9606,114.0408,2400.0
2020-07-09 10:00:00,127.88,128.12,127.88,128.01,2531.0,114.0498,114.2638,114.0498,114.1657,2531.0
2020-07-09 10:05:00,128.06,128.06,127.86,127.86,2946.0,114.2103,114.2103,114.0319,114.0319,2946.0
2020-07-09 10:10:00,127.91,127.92,127.75,127.86,2437.0,114.0765,114.0854,113.9338,114.0319,2437.0
2020-07-09 10:15:00,127.72,127.74,127.34,127.35,3494.0,113.9071,113.9249,113.5682,113.5771,3494.0
2020-07-09 10:20:00,127.35,127.79,127.35,127.75,4959.0,113.5771,113.9695,113.5771,113.9338,4959.0
2020-07-09 10:25:00,127.75,127.84,127.56,127.56,2183.0,113.9338,114.0141,113.7644,113.7644,2183.0
2020-07-09 10:30:00,127.59,127.59,127.4,127.4,2318.0,113.7911,113.7911,113.6217,113.6217,2318.0
2020-07-09 10:35:00,127.39,127.42,127.18,127.23,3453.0,113.6128,113.6395,113.4255,113.4701,3453.0
2020-07-09 10:40:00,127.21,127.22,126.89,126.89,2981.0,113.4522,113.4611,113.1668,113.1668,2981.0
2020-07-09 10:45:00,126.85,127.15,126.85,127.08,3060.0,113.1312,113.3987,113.1312,113.3363,3060.0
2020-07-09 10:50:00,127.04,127.2,126.98,127.05,4160.0,113.3006,113.4433,113.2471,113.3095,4160.0
2020-07-09 10:55:00,126.92,126.96,126.44,126.44,8106.0,113.1936,113.2293,112.7655,112.7655,8106.0
2020-07-09 11:00:00,126.53,126.54,126.06,126.15,9882.0,112.8458,112.8547,112.4266,112.5069,9882.0
2020-07-09 11:05:00,126.29,126.51,126.16,126.42,2100.0,112.6317,112.8279,112.5158,112.7477,2100.0
2020-07-09 11:10:00,126.65,126.76,126.56,126.74,3736.0,112.9528,113.0509,112.8725,113.0331,3736.0
2020-07-09 11:15:00,126.68,126.68,126.11,126.11,2530.0,112.9795,112.9795,112.4712,112.4712,2530.0
2020-07-09 11:20:00,126.14,126.33,126.14,126.19,2133.0,112.4979,112.6674,112.4979,112.5425,2133.0
2020-07-09 11:25:00,126.18,126.42,126.07,126.37,8480.0,112.5336,112.7477,112.4355,112.7031,8480.0
2020-07-09 11:30:00,126.35,126.61,126.28,126.3,3700.0,112.6852,112.9171,112.6228,112.6406,3700.0
2020-07-09 11:35:00,126.36,126.42,126.29,126.37,2712.0,112.6941,112.7477,112.6317,112.7031,2712.0
2020-07-09 11:40:00,126.36,126.49,126.21,126.23,4309.0,112.6941,112.8101,112.5604,112.5782,4309.0
2020-07-09 11:45:00,126.24,126.51,126.22,126.46,2682.0,112.5871,112.8279,112.5693,112.7833,2682.0
2020-07-09 11:50:00,126.45,126.46,126.26,126.37,3628.0,112.7744,112.7833,112.605,112.7031,3628.0
2020-07-09 11:55:00,126.43,126.65,126.42,126.64,1886.0,112.7566,112.9528,112.7477,112.9439,1886.0
2020-07-09 12:00:00,126.64,126.89,126.63,126.72,15264.0,112.9439,113.1668,112.9349,113.0152,15264.0
2020-07-09 12:05:00,126.7,126.87,126.7,126.71,2900.0,112.9974,113.149,112.9974,113.0063,2900.0
2020-07-09 12:10:00,126.72,126.72,126.57,126.6,1213.0,113.0152,113.0152,112.8814,112.9082,1213.0
2020-07-09 12:15:00,126.63,126.85,126.63,126.83,2412.0,112.9349,113.1312,112.9349,113.1133,2412.0
2020-07-09 12:20:00,126.85,126.85,126.72,126.75,1904.0,113.1312,113.1312,113.0152,113.042,1904.0
2020-07-09 12:25:00,126.79,126.85,126.65,126.79,3956.0,113.0776,113.1312,112.9528,113.0776,3956.0
2020-07-09 12:30:00,126.81,126.81,126.6,126.6,2815.0,113.0955,113.0955,112.9082,112.9082,2815.0
2020-07-09 12:35:00,126.63,126.68,126.48,126.62,3213.0,112.9349,112.9795,112.8012,112.926,3213.0
2020-07-09 12:40:00,126.67,126.78,126.67,126.7,1833.0,112.9706,113.0687,112.9706,112.9974,1833.0
2020-07-09 12:45:00,126.73,126.91,126.73,126.87,1515.0,113.0241,113.1847,113.0241,113.149,1515.0
2020-07-09 12:50:00,126.89,126.89,126.72,126.78,3105.0,113.1668,113.1668,113.0152,113.0687,3105.0
2020-07-09 12:55:00,126.79,126.81,126.7,126.81,1300.0,113.0776,113.0955,112.9974,113.0955,1300.0
2020-07-09 13:00:00,126.83,126.98,126.77,126.89,3431.0,113.1133,113.2471,113.0598,113.1668,3431.0
2020-07-09 13:05:00,126.89,127.07,126.89,127.07,1000.0,113.1668,113.3274,113.1668,113.3274,1000.0
2020-07-09 13:10:00,127.07,127.14,127.04,127.07,2000.0,113.3274,113.3898,113.3006,113.3274,2000.0
2020-07-09 13:15:00,127.05,127.13,127.05,127.08,1319.0,113.3095,113.3809,113.3095,113.3363,1319.0
2020-07-09 13:20:00,127.03,127.03,126.95,127.02,2456.0,113.2917,113.2917,113.2203,113.2828,2456.0
2020-07-09 13:25:00,127.02,127.02,126.32,126.7,46075.0,113.2828,113.2828,112.6585,112.9974,46075.0
2020-07-09 13:30:00,126.73,126.77,126.63,126.77,4930.0,113.0241,113.0598,112.9349,113.0598,4930.0
2020-07-09 13:35:00,126.75,126.81,126.74,126.77,2614.0,113.042,113.0955,113.0331,113.0598,2614.0
2020-07-09 13:40:00,126.77,126.86,126.62,126.62,2257.0,113.0598,113.1401,112.926,112.926,2257.0
2020-07-09 13:45:00,126.62,126.63,126.55,126.6,2215.0,112.926,112.9349,112.8636,112.9082,2215.0
2020-07-09 13:50:00,126.57,126.64,126.57,126.62,2267.0,112.8814,112.9439,112.8814,112.926,2267.0
2020-07-09 13:55:00,126.61,126.73,126.61,126.64,3730.0,112.9171,113.0241,112.9171,112.9439,3730.0
2020-07-09 14:00:00,126.64,126.64,126.57,126.6,3000.0,112.9439,112.9439,112.8814,112.9082,3000.0
2020-07-09 14:05:00,126.59,126.75,126.59,126.68,3320.0,112.8993,113.042,112.8993,112.9795,3320.0
2020-07-09 14:10:00,126.68,126.75,126.65,126.72,5023.0,112.9795,113.042,112.9528,113.0152,5023.0
2020-07-09 14:15:00,126.73,126.77,126.53,126.75,10709.0,113.0241,113.0598,112.8458,113.042,10709.0
2020-07-09 14:20:00,126.78,126.93,126.77,126.87,4173.0,113.0687,113.2025,113.0598,113.149,4173.0
2020-07-09 14:25:00,126.89,127.14,126.88,127.1,4122.0,113.1668,113.3898,113.1579,113.3541,4122.0
2020-07-09 14:30:00,127.08,127.18,127.05,127.17,5200.0,113.3363,113.4255,113.3095,113.4165,5200.0
2020-07-09 14:35:00,127.17,127.28,127.14,127.23,13095.0,113.4165,113.5146,113.3898,113.4701,13095.0
2020-07-09 14:40:00,127.24,127.34,127.14,127.2,11544.0,113.479,113.5682,113.3898,113.4433,11544.0
2020-07-09 14:45:00,127.23,127.37,127.22,127.33,3425.0,113.4701,113.5949,113.4611,113.5592,3425.0
2020-07-09 14:50:00,127.33,127.33,127.27,127.3,4525.0,113.5592,113.5592,113.5057,113.5325,4525.0
2020-07-09 14:55:00,127.32,127.61,127.31,127.61,13378.0,113.5503,113.809,113.5414,113.809,13378.0
2020-07-09 15:00:00,127.63,127.77,127.34,127.39,9007.0,113.8268,113.9517,113.5682,113.6128,9007.0
2020-07-09 15:05:00,127.37,127.37,127.22,127.23,5450.0,113.5949,113.5949,113.4611,113.4701,5450.0
2020-07-09 15:10:00,127.22,127.37,127.2,127.37,4533.0,113.4611,113.5949,113.4433,113.5949,4533.0
2020-07-09 15:15:00,127.4,127.47,127.25,127.29,5753.0,113.6217,113.6841,113.4879,113.5236,5753.0
2020-07-09 15:20:00,127.27,127.27,127.05,127.1,3300.0,113.5057,113.5057,113.3095,113.3541,3300.0
2020-07-09 15:25:00,127.13,127.2,127.07,127.12,8893.0,113.3809,113.4433,113.3274,113.372,8893.0
2020-07-09 15:30:00,127.1,127.12,126.68,126.73,8401.0,113.3541,113.372,112.9795,113.0241,8401.0
2020-07-09 15:35:00,126.74,126.75,126.42,126.55,7866.0,113.0331,113.042,112.7477,112.8636,7866.0
2020-07-09 15:40:00,126.54,126.6,126.44,126.52,8602.0,112.8547,112.9082,112.7655,112.8368,8602.0
2020-07-09 15:45:00,126.52,127.14,126.51,127.08,15782.0,112.8368,113.3898,112.8279,113.3363,15782.0
2020-07-09 15:50:00,127.02,127.05,126.73,126.8,14512.0,113.2828,113.3095,113.0241,113.0866,14512.0
2020-07-09 15:55:00,126.82,126.85,126.62,126.75,32523.0,113.1044,113.1312,112.926,113.042,32523.0
2020-07-10 09:30:00,126.34,127.13,126.33,126.83,16253.0,112.6763,113.3809,112.6674,113.1133,16253.0
2020-07-10 09:35:00,126.85,126.95,126.65,126.71,3800.0,113.1312,113.2203,112.9528,113.0063,3800.0
2020-07-10 09:40:00,126.76,126.93,126.67,126.69,2450.0,113.0509,113.2025,112.9706,112.9885,2450.0
2020-07-10 09:45:00,126.85,126.97,126.72,126.72,2678.0,113.1312,113.2382,113.0152,113.0152,2678.0
2020-07-10 09:50:00,126.68,126.69,126.37,126.37,2451.0,112.9795,112.9885,112.7031,112.7031,2451.0
2020-07-10 09:55:00,126.27,126.27,126.12,126.24,3603.0,112.6139,112.6139,112.4801,112.5871,3603.0
2020-07-10 10:00:00,126.25,126.25,125.99,126.03,4115.0,112.596,112.596,112.3642,112.3998,4115.0
2020-07-10 10:05:00,126.0,126.35,125.89,126.35,4392.0,112.3731,112.6852,112.275,112.6852,4392.0
2020-07-10 10:10:00,126.32,126.69,126.31,126.69,3249.0,112.6585,112.9885,112.6496,112.9885,3249.0
2020-07-10 10:15:00,126.68,126.75,126.66,126.66,3365.0,112.9795,113.042,112.9617,112.9617,3365.0
2020-07-10 10:20:00,126.66,126.66,126.54,126.65,1600.0,112.9617,112.9617,112.8547,112.9528,1600.0
2020-07-10 10:25:00,126.68,127.02,126.68,126.72,6278.0,112.9795,113.2828,112.9795,113.0152,6278.0
2020-07-10 10:30:00,126.69,127.05,126.69,126.93,5915.0,112.9885,113.3095,112.9885,113.2025,5915.0
2020-07-10 10:35:00,126.93,127.11,126.93,127.11,5153.0,113.2025,113.363,113.2025,113.363,5153.0
2020-07-10 10:40:00,127.14,127.28,127.04,127.19,4252.0,113.3898,113.5146,113.3006,113.4344,4252.0
2020-07-10 10:45:00,127.1,127.28,127.07,127.24,3804.0,113.3541,113.5146,113.3274,113.479,3804.0
2020-07-10 10:50:00,127.23,127.24,126.91,127.1,3134.0,113.4701,113.479,113.1847,113.3541,3134.0
2020-07-10 10:55:00,127.14,127.38,127.14,127.38,3300.0,113.3898,113.6038,113.3898,113.6038,3300.0
2020-07-10 11:00:00,127.38,127.62,127.33,127.34,7486.0,113.6038,113.8179,113.5592,113.5682,7486.0
2020-07-10 11:05:00,127.37,127.37,127.12,127.18,2524.0,113.5949,113.5949,113.372,113.4255,2524.0
2020-07-10 11:10:00,127.23,127.3,127.05,127.27,2825.0,113.4701,113.5325,113.3095,113.5057,2825.0
2020-07-10 11:15:00,127.26,127.34,127.21,127.3,3800.0,113.4968,113.5682,113.4522,113.5325,3800.0
2020-07-10 11:20:00,127.35,127.48,127.24,127.34,6952.0,113.5771,113.693,113.479,113.5682,6952.0
2020-07-10 11:25:00,127.36,127.6,127.25,127.31,8558.0,113.586,113.8,113.4879,113.5414,8558.0
2020-07-10 11:30:00,127.35,127.49,127.3,127.3,2829.0,113.5771,113.7019,113.5325,113.5325,2829.0
2020-07-10 11:35:00,127.27,127.52,127.27,127.5,5660.0,113.5057,113.7287,113.5057,113.7109,5660.0
2020-07-10 11:40:00,127.52,127.62,127.51,127.53,2300.0,113.7287,113.8179,113.7198,113.7376,2300.0
2020-07-10 11:45:00,127.55,127.55,127.37,127.44,2862.0,113.7554,113.7554,113.5949,113.6573,2862.0
2020-07-10 11:50:00,127.49,127.51,127.47,127.48,2400.0,113.7019,113.7198,113.6841,113.693,2400.0
2020-07-10 11:55:00,127.43,127.56,127.42,127.45,5794.0,113.6484,113.7644,113.6395,113.6663,5794.0
2020-07-10 12:00:00,127.43,127.6,127.42,127.6,4303.0,113.6484,113.8,113.6395,113.8,4303.0
2020-07-10 12:05:00,127.6,127.7,127.5,127.57,4805.0,113.8,113.8892,113.7109,113.7733,4805.0
2020-07-10 12:10:00,127.57,127.65,127.55,127.58,4071.0,113.7733,113.8446,113.7554,113.7822,4071.0
2020-07-10 12:15:00,127.6,127.74,127.6,127.64,5347.0,113.8,113.9249,113.8,113.8357,5347.0
2020-07-10 12:20:00,127.65,127.66,127.47,127.51,4600.0,113.8446,113.8536,113.6841,113.7198,4600.0
2020-07-10 12:25:00,127.52,127.57,127.47,127.47,3000.0,113.7287,113.7733,113.6841,113.6841,3000.0
2020-07-10 12:30:00,127.48,127.62,127.46,127.62,2500.0,113.693,113.8179,113.6752,113.8179,2500.0
2020-07-10 12:35:00,127.57,127.65,127.55,127.59,2700.0,113.7733,113.8446,113.7554,113.7911,2700.0
2020-07-10 12:40:00,127.5,127.64,127.49,127.64,3400.0,113.7109,113.8357,113.7019,113.8357,3400.0
2020-07-10 12:45:00,127.71,127.71,127.59,127.59,2670.0,113.8981,113.8981,113.7911,113.7911,2670.0
2020-07-10 12:50:00,127.58,127.64,127.46,127.57,4029.0,113.7822,113.8357,113.6752,113.7733,4029.0
2020-07-10 12:55:00,127.58,127.62,127.53,127.62,2641.0,113.7822,113.8179,113.7376,113.8179,2641.0
2020-07-10 13:00:00,127.62,127.7,127.61,127.62,3356.0,113.8179,113.8892,113.809,113.8179,3356.0
2020-07-10 13:05:00,127.57,127.63,127.56,127.61,2167.0,113.7733,113.8268,113.7644,113.809,2167.0
2020-07-10 13:10:00,127.65,127.71,127.59,127.59,3000.0,113.8446,113.8981,113.7911,113.7911,3000.0
2020-07-10 13:15:00,127.55,127.56,127.46,127.53,2300.0,113.7554,113.7644,113.6752,113.7376,2300.0
2020-07-10 13:20:00,127.5,127.51,127.48,127.51,1267.0,113.7109,113.7198,113.693,113.7198,1267.0
2020-07-10 13:25:00,127.51,127.73,127.51,127.73,3146.0,113.7198,113.916,113.7198,113.916,3146.0
2020-07-10 13:30:00,127.73,127.73,127.58,127.59,2199.0,113.916,113.916,113.7822,113.7911,2199.0
2020-07-10 13:35:00,127.6,127.67,127.58,127.59,2794.0,113.8,113.8625,113.7822,113.7911,2794.0
2020-07-10 13:40:00,127.62,127.76,127.62,127.71,3700.0,113.8179,113.9427,113.8179,113.8981,3700.0
2020-07-10 13:45:00,127.69,127.69,127.64,127.65,1475.0,113.8803,113.8803,113.8357,113.8446,1475.0
2020-07-10 13:50:00,127.68,127.71,127.67,127.69,3762.0,113.8714,113.8981,113.8625,113.8803,3762.0
2020-07-10 13:55:00,127.7,127.7,127.62,127.62,4391.0,113.8892,113.8892,113.8179,113.8179,4391.0
2020-07-10 14:00:00,127.62,127.62,127.55,127.6,3705.0,113.8179,113.8179,113.7554,113.8,3705.0
2020-07-10 14:05:00,127.6,127.63,127.59,127.62,4244.0,113.8,113.8268,113.7911,113.8179,4244.0
2020-07-10 14:10:00,127.59,127.63,127.57,127.57,4899.0,113.7911,113.8268,113.7733,113.7733,4899.0
2020-07-10 14:15:00,127.61,127.62,127.43,127.5,9047.0,113.809,113.8179,113.6484,113.7109,9047.0
2020-07-10 14:20:00,127.52,127.59,127.47,127.59,4502.0,113.7287,113.7911,113.6841,113.7911,4502.0
2020-07-10 14:25:00,127.58,127.64,127.56,127.64,3716.0,113.7822,113.8357,113.7644,113.8357,3716.0
2020-07-10 14:30:00,127.63,127.65,127.49,127.5,6625.0,113.8268,113.8446,113.7019,113.7109,6625.0
2020-07-10 14:35:00,127.51,127.56,127.47,127.49,8682.0,113.7198,113.7644,113.6841,113.7019,8682.0
2020-07-10 14:40:00,127.49,127.52,127.41,127.42,2337.0,113.7019,113.7287,113.6306,113.6395,2337.0
2020-07-10 14:45:00,127.4,127.4,127.33,127.37,2977.0,113.6217,113.6217,113.5592,113.5949,2977.0
2020-07-10 14:50:00,127.37,127.47,127.27,127.46,4022.0,113.5949,113.6841,113.5057,113.6752,4022.0
2020-07-10 14:55:00,127.46,127.5,127.41,127.47,3165.0,113.6752,113.7109,113.6306,113.6841,3165.0
2020-07-10 15:00:00,127.43,127.52,127.33,127.52,3447.0,113.6484,113.7287,113.5592,113.7287,3447.0
2020-07-10 15:05:00,127.48,127.48,127.33,127.38,1900.0,113.693,113.693,113.5592,113.6038,1900.0
2020-07-10 15:10:00,127.37,127.52,127.37,127.52,2802.0,113.5949,113.7287,113.5949,113.7287,2802.0
2020-07-10 15:15:00,127.53,127.63,127.49,127.6,4420.0,113.7376,113.8268,113.7019,113.8,4420.0
2020-07-10 15:20:00,127.58,127.62,127.56,127.62,3774.0,113.7822,113.8179,113.7644,113.8179,3774.0
2020-07-10 15:25:00,127.61,127.61,127.48,127.51,4174.0,113.809,113.809,113.693,113.7198,4174.0
2020-07-10 15:30:00,127.5,127.77,127.49,127.77,7400.0,113.7109,113.9517,113.7019,113.9517,7400.0
2020-07-10 15:35:00,127.76,127.82,127.54,127.62,12971.0,113.9427,113.9962,113.7465,113.8179,12971.0
2020-07-10 15:40:00,127.64,127.67,127.47,127.5,8456.0,113.8357,113.8625,113.6841,113.7109,8456.0
2020-07-10 15:45:00,127.51,127.77,127.43,127.77,12372.0,113.7198,113.9517,113.6484,113.9517,12372.0
2020-07-10 15:50:00,127.95,127.99,127.84,127.92,24501.0,114.1122,114.1479,114.0141,114.0854,24501.0
2020-07-10 15:55:00,127.88,127.92,127.57,127.75,34147.0,114.0498,114.0854,113.7733,113.9338,34147.0
2020-07-13 09:30:00,128.37,128.44,127.92,128.28,17295.0,114.4868,114.5492,114.0854,114.4065,17295.0
2020-07-13 09:35:00,128.27,128.47,128.22,128.47,8136.0,114.3976,114.576,114.353,114.576,8136.0
2020-07-13 09:40:00,128.35,128.5,128.27,128.27,4885.0,114.4689,114.6027,114.3976,114.3976,4885.0
2020-07-13 09:45:00,128.35,128.6,128.25,128.51,9359.0,114.4689,114.6919,114.3797,114.6116,9359.0
2020-07-13 09:50:00,128.63,128.89,128.63,128.66,6291.0,114.7186,114.9505,114.7186,114.7454,6291.0
2020-07-13 09:55:00,128.67,128.67,128.2,128.41,13014.0,114.7543,114.7543,114.3352,114.5224,13014.0
2020-07-13 10:00:00,128.29,128.58,128.11,128.52,9264.0,114.4154,114.6741,114.2549,114.6205,9264.0
2020-07-13 10:05:00,128.53,128.81,128.41,128.65,7420.0,114.6295,114.8792,114.5224,114.7365,7420.0
2020-07-13 10:10:00,128.69,128.87,128.54,128.8,8379.0,114.7722,114.9327,114.6384,114.8703,8379.0
2020-07-13 10:15:00,128.83,128.89,128.74,128.77,3939.0,114.897,114.9505,114.8168,114.8435,3939.0
2020-07-13 10:20:00,128.8,128.93,128.76,128.81,5846.0,114.8703,114.9862,114.8346,114.8792,5846.0
2020-07-13 10:25:00,128.81,128.93,128.75,128.75,9806.0,114.8792,114.9862,114.8257,114.8257,9806.0
2020-07-13 10:30:00,128.74,128.91,128.64,128.82,7180.0,114.8168,114.9684,114.7276,114.8881,7180.0
2020-07-13 10:35:00,128.82,128.82,128.58,128.65,7274.0,114.8881,114.8881,114.6741,114.7365,7274.0
2020-07-13 10:40:00,128.65,128.65,128.38,128.38,4769.0,114.7365,114.7365,114.4957,114.4957,4769.0
2020-07-13 10:45:00,128.37,128.37,128.13,128.16,6431.0,114.4868,114.4868,114.2727,114.2995,6431.0
2020-07-13 10:50:00,128.13,128.23,127.84,128.07,11219.0,114.2727,114.3619,114.0141,114.2192,11219.0
2020-07-13 10:55:00,128.06,128.39,127.99,128.29,7566.0,114.2103,114.5046,114.1479,114.4154,7566.0
2020-07-13 11:00:00,128.26,128.32,128.09,128.15,7520.0,114.3887,114.4422,114.237,114.2906,7520.0
2020-07-13 11:05:00,128.11,128.16,128.03,128.07,5122.0,114.2549,114.2995,114.1835,114.2192,5122.0
2020-07-13 11:10:00,128.11,128.28,128.1,128.26,3670.0,114.2549,114.4065,114.246,114.3887,3670.0
2020-07-13 11:15:00,128.25,128.28,128.04,128.28,5563.0,114.3797,114.4065,114.1925,114.4065,5563.0
2020-07-13 11:20:00,128.29,128.55,128.26,128.54,5816.0,114.4154,114.6473,114.3887,114.6384,5816.0
2020-07-13 11:25:00,128.54,128.63,128.41,128.5,8731.0,114.6384,114.7186,114.5224,114.6027,8731.0
2020-07-13 11:30:00,128.5,128.52,128.23,128.32,5538.0,114.6027,114.6205,114.3619,114.4422,5538.0
2020-07-13 11:35:00,128.33,128.35,128.01,128.08,7510.0,114.4511,114.4689,114.1657,114.2281,7510.0
2020-07-13 11:40:00,128.08,128.18,128.03,128.06,6053.0,114.2281,114.3173,114.1835,114.2103,6053.0
2020-07-13 11:45:00,128.12,128.16,127.95,128.07,3821.0,114.2638,114.2995,114.1122,114.2192,3821.0
2020-07-13 11:50:00,128.14,128.33,128.1,128.27,4961.0,114.2816,114.4511,114.246,114.3976,4961.0
2020-07-13 11:55:00,128.26,128.4,128.22,128.23,4887.0,114.3887,114.5135,114.353,114.3619,4887.0
2020-07-13 12:00:00,128.23,128.5,128.22,128.43,4485.0,114.3619,114.6027,114.353,114.5403,4485.0
2020-07-13 12:05:00,128.45,128.5,128.41,128.47,4365.0,114.5581,114.6027,114.5224,114.576,4365.0
2020-07-13 12:10:00,128.46,128.5,128.38,128.41,4952.0,114.567,114.6027,114.4957,114.5224,4952.0
2020-07-13 12:15:00,128.39,128.45,128.28,128.44,5608.0,114.5046,114.5581,114.4065,114.5492,5608.0
2020-07-13 12:20:00,128.45,128.58,128.35,128.5,4964.0,114.5581,114.6741,114.4689,114.6027,4964.0
2020-07-13 12:25:00,128.5,128.59,128.44,128.47,3571.0,114.6027,114.683,114.5492,114.576,3571.0
2020-07-13 12:30:00,128.46,128.57,128.44,128.48,7403.0,114.567,114.6651,114.5492,114.5849,7403.0
2020-07-13 12:35:00,128.47,128.6,128.42,128.51,5749.0,114.576,114.6919,114.5314,114.6116,5749.0
2020-07-13 12:40:00,128.51,128.54,128.26,128.28,3840.0,114.6116,114.6384,114.3887,114.4065,3840.0
2020-07-13 12:45:00,128.29,128.34,128.19,128.34,9373.0,114.4154,114.46,114.3262,114.46,9373.0
2020-07-13 12:50:00,128.38,128.39,128.29,128.32,5663.0,114.4957,114.5046,114.4154,114.4422,5663.0
2020-07-13 12:55:00,128.34,128.42,128.29,128.35,7165.0,114.46,114.5314,114.4154,114.4689,7165.0
2020-07-13 13:00:00,128.39,128.57,128.34,128.44,7732.0,114.5046,114.6651,114.46,114.5492,7732.0
2020-07-13 13:05:00,128.45,128.48,128.42,128.48,4666.0,114.5581,114.5849,114.5314,114.5849,4666.0
2020-07-13 13:10:00,128.47,128.5,128.33,128.37,4480.0,114.576,114.6027,114.4511,114.4868,4480.0
2020-07-13 13:15:00,128.41,128.54,128.41,128.54,5187.0,114.5224,114.6384,114.5224,114.6384,5187.0
2020-07-13 13:20:00,128.53,128.54,128.46,128.47,5630.0,114.6295,114.6384,114.567,114.576,5630.0
2020-07-13 13:25:00,128.44,128.44,128.24,128.24,5962.0,114.5492,114.5492,114.3708,114.3708,5962.0
2020-07-13 13:30:00,128.25,128.45,128.24,128.45,3214.0,114.3797,114.5581,114.3708,114.5581,3214.0
2020-07-13 13:35:00,128.5,128.63,128.44,128.48,7975.0,114.6027,114.7186,114.5492,114.5849,7975.0
2020-07-13 13:40:00,128.5,128.5,128.33,128.34,5250.0,114.6027,114.6027,114.4511,114.46,5250.0
2020-07-13 13:45:00,128.41,128.51,128.41,128.5,8399.0,114.5224,114.6116,114.5224,114.6027,8399.0
2020-07-13 13:50:00,128.52,128.62,128.51,128.59,8054.0,114.6205,114.7097,114.6116,114.683,8054.0
2020-07-13 13:55:00,128.57,128.76,128.57,128.7,17682.0,114.6651,114.8346,114.6651,114.7811,17682.0
2020-07-13 14:00:00,128.7,128.76,128.44,128.44,28624.0,114.7811,114.8346,114.5492,114.5492,28624.0
2020-07-13 14:05:00,128.45,128.57,128.43,128.45,8035.0,114.5581,114.6651,114.5403,114.5581,8035.0
2020-07-13 14:10:00,128.43,128.51,128.33,128.43,7184.0,114.5403,114.6116,114.4511,114.5403,7184.0
2020-07-13 14:15:00,128.43,128.55,128.38,128.53,5824.0,114.5403,114.6473,114.4957,114.6295,5824.0
2020-07-13 14:20:00,128.51,128.58,128.45,128.49,11779.0,114.6116,114.6741,114.5581,114.5938,11779.0
2020-07-13 14:25:00,128.52,128.66,128.44,128.56,10151.0,114.6205,114.7454,114.5492,114.6562,10151.0
2020-07-13 14:30:00,128.58,128.65,128.5,128.56,16960.0,114.6741,114.7365,114.6027,114.6562,16960.0
2020-07-13 14:35:00,128.54,128.62,128.43,128.6,18031.0,114.6384,114.7097,114.5403,114.6919,18031.0
2020-07-13 14:40:00,128.61,128.65,128.5,128.53,9016.0,114.7008,114.7365,114.6027,114.6295,9016.0
2020-07-13 14:45:00,128.55,128.58,128.4,128.55,8207.0,114.6473,114.6741,114.5135,114.6473,8207.0
2020-07-13 14:50:00,128.52,128.61,128.49,128.55,8271.0,114.6205,114.7008,114.5938,114.6473,8271.0
2020-07-13 14:55:00,128.51,128.67,128.51,128.58,11129.0,114.6116,114.7543,114.6116,114.6741,11129.0
2020-07-13 15:00:00,128.61,128.63,128.43,128.61,12699.0,114.7008,114.7186,114.5403,114.7008,12699.0
2020-07-13 15:05:00,128.59,128.63,128.24,128.33,9630.0,114.683,114.7186,114.3708,114.4511,9630.0
2020-07-13 15:10:00,128.35,128.52,128.34,128.43,8396.0,114.4689,114.6205,114.46,114.5403,8396.0
2020-07-13 15:15:00,128.42,128.42,128.23,128.26,9350.0,114.5314,114.5314,114.3619,114.3887,9350.0
2020-07-13 15:20:00,128.27,128.37,128.24,128.32,11005.0,114.3976,114.4868,114.3708,114.4422,11005.0
2020-07-13 15:25:00,128.34,128.45,128.26,128.26,12529.0,114.46,114.5581,114.3887,114.3887,12529.0
2020-07-13 15:30:00,128.25,128.32,127.93,127.97,21883.0,114.3797,114.4422,114.0944,114.13,21883.0
2020-07-13 15:35:00,128.01,128.11,127.82,127.91,19397.0,114.1657,114.2549,113.9962,114.0765,19397.0
2020-07-13 15:40:00,127.97,128.17,127.89,128.02,30249.0,114.13,114.3084,114.0587,114.1746,30249.0
2020-07-13 15:45:00,128.03,128.13,127.59,127.63,39772.0,114.1835,114.2727,113.7911,113.8268,39772.0
2020-07-13 15:50:00,127.58,127.93,127.58,127.85,36960.0,113.7822,114.0944,113.7822,114.023,36960.0
2020-07-13 15:55:00,127.89,128.01,127.73,127.86,63349.0,114.0587,114.1657,113.916,114.0319,63349.0
2020-07-14 09:30:00,127.57,127.82,127.41,127.51,16726.0,113.7733,113.9962,113.6306,113.7198,16726.0
2020-07-14 09:35:00,127.6,128.01,127.5,128.01,7293.0,113.8,114.1657,113.7109,114.1657,7293.0
2020-07-14 09:40:00,128.27,128.38,128.0,128.33,4746.0,114.3976,114.4957,114.1568,114.4511,4746.0
2020-07-14 09:45:00,128.34,129.1,128.33,128.89,9547.0,114.46,115.1378,114.4511,114.9505,9547.0
2020-07-14 09:50:00,128.93,129.12,128.67,129.03,11249.0,114.9862,115.1557,114.7543,115.0754,11249.0
2020-07-14 09:55:00,129.0,129.5,128.74,128.82,27606.0,115.0486,115.4946,114.8168,114.8881,27606.0
2020-07-14 10:00:00,128.86,129.05,128.7,129.05,9132.0,114.9238,115.0932,114.7811,115.0932,9132.0
2020-07-14 10:05:00,129.05,129.37,129.02,129.34,8433.0,115.0932,115.3786,115.0665,115.3519,8433.0
2020-07-14 10:10:00,129.53,129.77,129.52,129.66,11258.0,115.5213,115.7354,115.5124,115.6373,11258.0
2020-07-14 10:15:00,129.7,129.95,129.59,129.73,11332.0,115.6729,115.8959,115.5748,115.6997,11332.0
2020-07-14 10:20:00,129.73,129.99,129.7,129.85,5386.0,115.6997,115.9316,115.6729,115.8067,5386.0
2020-07-14 10:25:00,129.84,129.92,129.71,129.85,8849.0,115.7978,115.8691,115.6818,115.8067,8849.0
2020-07-14 10:30:00,129.92,130.51,129.92,130.37,21639.0,115.8691,116.3953,115.8691,116.2705,21639.0
2020-07-14 10:35:00,130.37,130.38,130.18,130.19,8405.0,116.2705,116.2794,116.101,116.1099,8405.0
2020-07-14 10:40:00,130.23,130.53,130.23,130.26,5515.0,116.1456,116.4132,116.1456,116.1724,5515.0
2020-07-14 10:45:00,130.28,130.51,130.2,130.29,8297.0,116.1902,116.3953,116.1189,116.1991,8297.0
2020-07-14 10:50:00,130.31,130.56,130.23,130.46,6961.0,116.217,116.4399,116.1456,116.3507,6961.0
2020-07-14 10:55:00,130.46,130.48,130.24,130.27,7552.0,116.3507,116.3686,116.1545,116.1813,7552.0
2020-07-14 11:00:00,130.19,130.4,130.1,130.28,16783.0,116.1099,116.2972,116.0297,116.1902,16783.0
2020-07-14 11:05:00,130.27,130.33,129.97,130.29,8898.0,116.1813,116.2348,115.9137,116.1991,8898.0
2020-07-14 11:10:00,130.24,130.29,130.1,130.21,8983.0,116.1545,116.1991,116.0297,116.1278,8983.0
2020-07-14 11:15:00,130.17,130.28,129.96,130.03,11869.0,116.0921,116.1902,115.9048,115.9672,11869.0
2020-07-14 11:20:00,130.03,130.22,129.9,130.22,8666.0,115.9672,116.1367,115.8513,116.1367,8666.0
2020-07-14 11:25:00,130.17,130.17,129.83,129.87,6700.0,116.0921,116.0921,115.7889,115.8245,6700.0
2020-07-14 11:30:00,129.86,130.16,129.83,130.03,9309.0,115.8156,116.0832,115.7889,115.9672,9309.0
2020-07-14 11:35:00,129.96,130.15,129.96,130.04,5671.0,115.9048,116.0743,115.9048,115.9762,5671.0
2020-07-14 11:40:00,130.0,130.1,129.95,130.05,33500.0,115.9405,116.0297,115.8959,115.9851,33500.0
2020-07-14 11:45:00,130.05,130.09,129.95,129.98,8766.0,115.9851,116.0207,115.8959,115.9226,8766.0
2020-07-14 11:50:00,129.93,129.96,129.75,129.78,7553.0,115.8781,115.9048,115.7175,115.7443,7553.0
2020-07-14 11:55:00,129.74,130.04,129.68,129.97,4299.0,115.7086,115.9762,115.6551,115.9137,4299.0
2020-07-14 12:00:00,129.96,129.96,129.8,129.9,7704.0,115.9048,115.9048,115.7621,115.8513,7704.0
2020-07-14 12:05:00,129.96,129.96,129.68,129.77,4133.0,115.9048,115.9048,115.6551,115.7354,4133.0
2020-07-14 12:10:00,129.81,129.84,129.68,129.78,3227.0,115.771,115.7978,115.6551,115.7443,3227.0
2020-07-14 12:15:00,129.75,129.93,129.74,129.91,5113.0,115.7175,115.8781,115.7086,115.8602,5113.0
2020-07-14 12:20:00,129.94,130.07,129.89,130.07,7487.0,115.887,116.0029,115.8424,116.0029,7487.0
2020-07-14 12:25:00,130.07,130.09,129.97,130.08,4923.0,116.0029,116.0207,115.9137,116.0118,4923.0
2020-07-14 12:30:00,130.07,130.07,129.88,129.95,9188.0,116.0029,116.0029,115.8335,115.8959,9188.0
2020-07-14 12:35:00,129.99,130.14,129.98,130.13,4185.0,115.9316,116.0653,115.9226,116.0564,4185.0
2020-07-14 12:40:00,130.17,130.24,130.09,130.1,6000.0,116.0921,116.1545,116.0207,116.0297,6000.0
2020-07-14 12:45:00,130.14,130.27,130.14,130.25,2505.0,116.0653,116.1813,116.0653,116.1634,2505.0
2020-07-14 12:50:00,130.24,130.33,130.15,130.19,7490.0,116.1545,116.2348,116.0743,116.1099,7490.0
2020-07-14 12:55:00,130.23,130.25,130.05,130.18,5401.0,116.1456,116.1634,115.9851,116.101,5401.0
2020-07-14 13:00:00,130.16,130.17,129.9,129.9,2866.0,116.0832,116.0921,115.8513,115.8513,2866.0
2020-07-14 13:05:00,129.97,129.97,129.75,129.81,2842.0,115.9137,115.9137,115.7175,115.771,2842.0
2020-07-14 13:10:00,129.8,129.96,129.77,129.96,2500.0,115.7621,115.9048,115.7354,115.9048,2500.0
2020-07-14 13:15:00,129.94,130.05,129.9,130.03,4434.0,115.887,115.9851,115.8513,115.9672,4434.0
2020-07-14 13:20:00,130.01,130.22,130.01,130.22,5266.0,115.9494,116.1367,115.9494,116.1367,5266.0
2020-07-14 13:25:00,130.23,130.38,130.21,130.38,6018.0,116.1456,116.2794,116.1278,116.2794,6018.0
2020-07-14 13:30:00,130.38,130.51,130.34,130.47,5936.0,116.2794,116.3953,116.2437,116.3597,5936.0
2020-07-14 13:35:00,130.49,130.59,130.47,130.55,4700.0,116.3775,116.4667,116.3597,116.431,4700.0
2020-07-14 13:40:00,130.56,130.66,130.48,130.66,3842.0,116.4399,116.5291,116.3686,116.5291,3842.0
2020-07-14 13:45:00,130.64,130.65,130.48,130.6,7000.0,116.5113,116.5202,116.3686,116.4756,7000.0
2020-07-14 13:50:00,130.49,130.54,130.4,130.47,4295.0,116.3775,116.4221,116.2972,116.3597,4295.0
2020-07-14 13:55:00,130.5,130.5,130.05,130.19,6793.0,116.3864,116.3864,115.9851,116.1099,6793.0
2020-07-14 14:00:00,130.16,130.48,130.09,130.45,7869.0,116.0832,116.3686,116.0207,116.3418,7869.0
2020-07-14 14:05:00,130.46,130.5,130.26,130.41,4900.0,116.3507,116.3864,116.1724,116.3061,4900.0
2020-07-14 14:10:00,130.47,130.52,130.32,130.36,3301.0,116.3597,116.4042,116.2259,116.2615,3301.0
2020-07-14 14:15:00,130.33,130.59,130.32,130.53,5868.0,116.2348,116.4667,116.2259,116.4132,5868.0
2020-07-14 14:20:00,130.53,130.63,130.48,130.53,4405.0,116.4132,116.5023,116.3686,116.4132,4405.0
2020-07-14 14:25:00,130.53,130.53,130.32,130.36,6698.0,116.4132,116.4132,116.2259,116.2615,6698.0
2020-07-14 14:30:00,130.38,130.53,130.35,130.47,8188.0,116.2794,116.4132,116.2526,116.3597,8188.0
2020-07-14 14:35:00,130.49,130.58,130.38,130.43,9069.0,116.3775,116.4578,116.2794,116.324,9069.0
2020-07-14 14:40:00,130.45,130.58,130.45,130.52,10365.0,116.3418,116.4578,116.3418,116.4042,10365.0
2020-07-14 14:45:00,130.49,130.61,130.41,130.44,10651.0,116.3775,116.4845,116.3061,116.3329,10651.0
2020-07-14 14:50:00,130.47,130.8,130.45,130.8,6675.0,116.3597,116.654,116.3418,116.654,6675.0
2020-07-14 14:55:00,130.79,130.97,130.69,130.93,7581.0,116.645,116.8056,116.5559,116.7699,7581.0
2020-07-14 15:00:00,130.95,131.0,130.67,130.67,11326.0,116.7877,116.8323,116.538,116.538,11326.0
2020-07-14 15:05:00,130.67,130.92,130.6,130.88,10580.0,116.538,116.761,116.4756,116.7253,10580.0
2020-07-14 15:10:00,130.93,130.97,130.78,130.93,9184.0,116.7699,116.8056,116.6361,116.7699,9184.0
2020-07-14 15:15:00,130.89,131.01,130.84,130.99,19319.0,116.7342,116.8412,116.6896,116.8234,19319.0
2020-07-14 15:20:00,131.0,131.26,130.98,131.23,13776.0,116.8323,117.0642,116.8145,117.0375,13776.0
2020-07-14 15:25:00,131.28,131.48,131.27,131.48,16339.0,117.082,117.2604,117.0731,117.2604,16339.0
2020-07-14 15:30:00,131.49,131.49,131.15,131.17,17262.0,117.2693,117.2693,116.9661,116.9839,17262.0
2020-07-14 15:35:00,131.17,131.31,131.09,131.3,8200.0,116.9839,117.1088,116.9126,117.0999,8200.0
2020-07-14 15:40:00,131.29,131.32,131.2,131.23,15437.0,117.091,117.1177,117.0107,117.0375,15437.0
2020-07-14 15:45:00,131.22,131.47,131.14,131.4,22659.0,117.0285,117.2515,116.9572,117.1891,22659.0
2020-07-14 15:50:00,131.4,131.82,131.4,131.63,42257.0,117.1891,117.5636,117.1891,117.3942,42257.0
2020-07-14 15:55:00,131.63,131.95,131.57,131.88,147767.0,117.3942,117.6796,117.3407,117.6172,147767.0
2020-07-15 09:30:00,132.87,133.25,132.87,133.0,23357.0,118.5001,118.839,118.5001,118.616,23357.0
2020-07-15 09:35:00,133.06,133.4,132.88,132.96,15834.0,118.6695,118.9728,118.509,118.5804,15834.0
2020-07-15 09:40:00,132.91,133.24,132.85,133.01,5962.0,118.5358,118.8301,118.4823,118.6249,5962.0
2020-07-15 09:45:00,132.94,133.16,132.88,133.16,8874.0,118.5625,118.7587,118.509,118.7587,8874.0
2020-07-15 09:50:00,133.25,133.34,133.04,133.26,8490.0,118.839,118.9193,118.6517,118.8479,8490.0
2020-07-15 09:55:00,133.22,133.29,133.07,133.12,5851.0,118.8122,118.8747,118.6785,118.7231,5851.0
2020-07-15 10:00:00,133.08,133.19,132.77,133.16,9300.0,118.6874,118.7855,118.4109,118.7587,9300.0
2020-07-15 10:05:00,133.23,133.25,132.85,133.03,7798.0,118.8212,118.839,118.4823,118.6428,7798.0
2020-07-15 10:10:00,133.01,133.16,132.86,132.94,6864.0,118.6249,118.7587,118.4912,118.5625,6864.0
2020-07-15 10:15:00,132.9,133.15,132.87,133.0,24873.0,118.5268,118.7498,118.5001,118.616,24873.0
2020-07-15 10:20:00,133.0,133.1,132.95,133.0,13665.0,118.616,118.7052,118.5714,118.616,13665.0
2020-07-15 10:25:00,133.0,133.22,132.87,133.2,28500.0,118.616,118.8122,118.5001,118.7944,28500.0
2020-07-15 10:30:00,133.18,133.36,133.09,133.32,5541.0,118.7766,118.9371,118.6963,118.9014,5541.0
2020-07-15 10:35:00,133.32,133.42,133.24,133.34,4768.0,118.9014,118.9906,118.8301,118.9193,4768.0
2020-07-15 10:40:00,133.36,133.5,133.29,133.47,4518.0,118.9371,119.062,118.8747,119.0352,4518.0
2020-07-15 10:45:00,133.51,133.53,133.14,133.15,4375.0,119.0709,119.0887,118.7409,118.7498,4375.0
2020-07-15 10:50:00,133.18,133.25,133.0,133.0,2900.0,118.7766,118.839,118.616,118.616,2900.0
2020-07-15 10:55:00,132.93,133.07,132.85,132.9,12017.0,118.5536,118.6785,118.4823,118.5268,12017.0
2020-07-15 11:00:00,132.93,133.12,132.8,133.08,12003.0,118.5536,118.7231,118.4377,118.6874,12003.0
2020-07-15 11:05:00,133.02,133.02,132.88,132.93,4621.0,118.6339,118.6339,118.509,118.5536,4621.0
2020-07-15 11:10:00,132.99,133.05,132.86,132.92,5722.0,118.6071,118.6606,118.4912,118.5447,5722.0
2020-07-15 11:15:00,132.96,133.03,132.88,132.98,5260.0,118.5804,118.6428,118.509,118.5982,5260.0
2020-07-15 11:20:00,133.02,133.02,132.84,132.92,7330.0,118.6339,118.6339,118.4733,118.5447,7330.0
2020-07-15 11:25:00,132.95,133.1,132.93,133.02,8045.0,118.5714,118.7052,118.5536,118.6339,8045.0
2020-07-15 11:30:00,133.08,133.21,133.08,133.11,5457.0,118.6874,118.8033,118.6874,118.7141,5457.0
2020-07-15 11:35:00,133.06,133.07,132.8,132.89,8494.0,118.6695,118.6785,118.4377,118.5179,8494.0
2020-07-15 11:40:00,132.88,132.98,132.83,132.95,10516.0,118.509,118.5982,118.4644,118.5714,10516.0
2020-07-15 11:45:00,132.97,132.99,132.84,132.98,8400.0,118.5893,118.6071,118.4733,118.5982,8400.0
2020-07-15 11:50:00,132.98,133.09,132.97,133.03,7745.0,118.5982,118.6963,118.5893,118.6428,7745.0
2020-07-15 11:55:00,133.05,133.05,132.73,132.81,6925.0,118.6606,118.6606,118.3752,118.4466,6925.0
2020-07-15 12:00:00,132.86,132.88,132.75,132.83,6524.0,118.4912,118.509,118.3931,118.4644,6524.0
2020-07-15 12:05:00,132.81,132.98,132.77,132.92,5491.0,118.4466,118.5982,118.4109,118.5447,5491.0
2020-07-15 12:10:00,132.89,132.89,132.7,132.79,8383.0,118.5179,118.5179,118.3485,118.4287,8383.0
2020-07-15 12:15:00,132.9,133.04,132.9,132.98,5828.0,118.5268,118.6517,118.5268,118.5982,5828.0
2020-07-15 12:20:00,133.0,133.11,132.95,133.05,4840.0,118.616,118.7141,118.5714,118.6606,4840.0
2020-07-15 12:25:00,133.07,133.07,132.84,132.86,4297.0,118.6785,118.6785,118.4733,118.4912,4297.0
2020-07-15 12:30:00,132.86,132.88,132.77,132.82,7234.0,118.4912,118.509,118.4109,118.4555,7234.0
2020-07-15 12:35:00,132.78,132.85,132.66,132.66,5092.0,118.4198,118.4823,118.3128,118.3128,5092.0
2020-07-15 12:40:00,132.65,132.65,132.59,132.62,18800.0,118.3039,118.3039,118.2504,118.2771,18800.0
2020-07-15 12:45:00,132.6,133.05,132.6,132.97,6303.0,118.2593,118.6606,118.2593,118.5893,6303.0
2020-07-15 12:50:00,133.0,133.05,132.91,133.0,3921.0,118.616,118.6606,118.5358,118.616,3921.0
2020-07-15 12:55:00,132.99,133.04,132.96,133.02,1915.0,118.6071,118.6517,118.5804,118.6339,1915.0
2020-07-15 13:00:00,133.02,133.05,132.94,133.0,3404.0,118.6339,118.6606,118.5625,118.616,3404.0
2020-07-15 13:05:00,132.95,133.06,132.88,133.02,4186.0,118.5714,118.6695,118.509,118.6339,4186.0
2020-07-15 13:10:00,133.09,133.09,132.96,132.96,3785.0,118.6963,118.6963,118.5804,118.5804,3785.0
2020-07-15 13:15:00,132.96,132.98,132.89,132.91,2026.0,118.5804,118.5982,118.5179,118.5358,2026.0
2020-07-15 13:20:00,132.9,132.93,132.79,132.79,3017.0,118.5268,118.5536,118.4287,118.4287,3017.0
2020-07-15 13:25:00,132.79,132.96,132.79,132.96,5700.0,118.4287,118.5804,118.4287,118.5804,5700.0
2020-07-15 13:30:00,133.02,133.49,133.02,133.48,25651.0,118.6339,119.053,118.6339,119.0441,25651.0
2020-07-15 13:35:00,133.49,133.52,133.29,133.29,6436.0,119.053,119.0798,118.8747,118.8747,6436.0
2020-07-15 13:40:00,133.28,133.36,133.22,133.36,4556.0,118.8657,118.9371,118.8122,118.9371,4556.0
2020-07-15 13:45:00,133.34,133.37,133.16,133.17,4419.0,118.9193,118.946,118.7587,118.7676,4419.0
2020-07-15 13:50:00,133.13,133.13,132.93,132.93,3617.0,118.732,118.732,118.5536,118.5536,3617.0
2020-07-15 13:55:00,132.92,132.92,132.79,132.82,5001.0,118.5447,118.5447,118.4287,118.4555,5001.0
2020-07-15 14:00:00,132.82,133.01,132.71,132.71,9752.0,118.4555,118.6249,118.3574,118.3574,9752.0
2020-07-15 14:05:00,132.72,132.81,132.56,132.61,9988.0,118.3663,118.4466,118.2236,118.2682,9988.0
2020-07-15 14:10:00,132.63,132.75,132.59,132.7,8747.0,118.286,118.3931,118.2504,118.3485,8747.0
2020-07-15 14:15:00,132.69,132.76,132.58,132.59,5231.0,118.3396,118.402,118.2415,118.2504,5231.0
2020-07-15 14:20:00,132.52,132.56,132.49,132.55,5329.0,118.1879,118.2236,118.1612,118.2147,5329.0
2020-07-15 14:25:00,132.56,132.6,132.41,132.48,4600.0,118.2236,118.2593,118.0898,118.1523,4600.0
2020-07-15 14:30:00,132.47,132.55,132.47,132.47,6318.0,118.1434,118.2147,118.1434,118.1434,6318.0
2020-07-15 14:35:00,132.49,132.49,132.29,132.3,4556.0,118.1612,118.1612,117.9828,117.9917,4556.0
2020-07-15 14:40:00,132.3,132.35,132.14,132.14,4591.0,117.9917,118.0363,117.849,117.849,4591.0
2020-07-15 14:45:00,132.21,132.28,132.17,132.25,5287.0,117.9115,117.9739,117.8758,117.9471,5287.0
2020-07-15 14:50:00,132.23,132.25,132.06,132.09,10745.0,117.9293,117.9471,117.7777,117.8044,10745.0
2020-07-15 14:55:00,132.11,132.12,131.97,131.98,6193.0,117.8223,117.8312,117.6974,117.7063,6193.0
2020-07-15 15:00:00,132.0,132.04,131.95,132.0,9275.0,117.7242,117.7599,117.6796,117.7242,9275.0
2020-07-15 15:05:00,132.0,132.0,131.74,131.89,6163.0,117.7242,117.7242,117.4923,117.6261,6163.0
2020-07-15 15:10:00,131.82,131.83,131.58,131.58,9777.0,117.5636,117.5726,117.3496,117.3496,9777.0
2020-07-15 15:15:00,131.56,131.8,131.46,131.77,7482.0,117.3318,117.5458,117.2426,117.5191,7482.0
2020-07-15 15:20:00,131.77,131.92,131.73,131.89,9219.0,117.5191,117.6528,117.4834,117.6261,9219.0
2020-07-15 15:25:00,131.88,132.17,131.83,132.13,16791.0,117.6172,117.8758,117.5726,117.8401,16791.0
2020-07-15 15:30:00,132.14,132.42,132.14,132.26,15803.0,117.849,118.0988,117.849,117.9561,15803.0
2020-07-15 15:35:00,132.27,132.27,132.12,132.2,9450.0,117.965,117.965,117.8312,117.9026,9450.0
2020-07-15 15:40:00,132.18,132.25,132.13,132.23,12959.0,117.8847,117.9471,117.8401,117.9293,12959.0
2020-07-15 15:45:00,132.25,132.35,132.16,132.27,23199.0,117.9471,118.0363,117.8669,117.965,23199.0
2020-07-15 15:50:00,132.24,132.28,131.74,131.81,28206.0,117.9382,117.9739,117.4923,117.5547,28206.0
2020-07-15 15:55:00,131.8,132.07,131.69,132.0,79203.0,117.5458,117.7866,117.4477,117.7242,79203.0
2020-07-16 09:30:00,132.41,132.74,132.15,132.66,19281.0,118.0898,118.3841,117.858,118.3128,19281.0
2020-07-16 09:35:00,132.61,132.74,132.32,132.53,6007.0,118.2682,118.3841,118.0096,118.1969,6007.0
2020-07-16 09:40:00,132.55,132.95,132.47,132.9,7875.0,118.2147,118.5714,118.1434,118.5268,7875.0
2020-07-16 09:45:00,132.9,133.32,132.9,133.3,7707.0,118.5268,118.9014,118.5268,118.8836,7707.0
2020-07-16 09:50:00,133.29,133.9,133.28,133.9,15719.0,118.8747,119.4187,118.8657,119.4187,15719.0
2020-07-16 09:55:00,133.9,134.44,133.9,134.13,26473.0,119.4187,119.9003,119.4187,119.6238,26473.0
2020-07-16 10:00:00,134.13,134.52,134.13,134.24,14114.0,119.6238,119.9716,119.6238,119.7219,14114.0
2020-07-16 10:05:00,134.29,134.3,133.82,133.95,10146.0,119.7665,119.7754,119.3473,119.4633,10146.0
2020-07-16 10:10:00,134.02,134.11,133.83,134.06,8599.0,119.5257,119.606,119.3563,119.5614,8599.0
2020-07-16 10:15:00,134.07,134.21,134.04,134.04,11140.0,119.5703,119.6952,119.5436,119.5436,11140.0
2020-07-16 10:20:00,134.03,134.2,133.98,134.1,4877.0,119.5346,119.6863,119.49,119.5971,4877.0
2020-07-16 10:25:00,134.1,134.33,134.1,134.3,7898.0,119.5971,119.8022,119.5971,119.7754,7898.0
2020-07-16 10:30:00,134.28,134.36,134.12,134.36,12116.0,119.7576,119.8289,119.6149,119.8289,12116.0
2020-07-16 10:35:00,134.31,134.58,134.28,134.5,17519.0,119.7844,120.0252,119.7576,119.9538,17519.0
2020-07-16 10:40:00,134.55,134.77,134.53,134.69,13599.0,119.9984,120.1946,119.9806,120.1233,13599.0
2020-07-16 10:45:00,134.67,135.11,134.55,135.06,25557.0,120.1054,120.4978,119.9984,120.4532,25557.0
2020-07-16 10:50:00,135.03,135.05,134.38,134.76,12927.0,120.4265,120.4443,119.8468,120.1857,12927.0
2020-07-16 10:55:00,134.83,134.92,134.29,134.38,12568.0,120.2481,120.3284,119.7665,119.8468,12568.0
2020-07-16 11:00:00,134.41,134.72,134.4,134.72,8531.0,119.8735,120.15,119.8646,120.15,8531.0
2020-07-16 11:05:00,134.78,135.14,134.65,135.12,17034.0,120.2035,120.5246,120.0876,120.5068,17034.0
2020-07-16 11:10:00,135.12,135.36,134.84,134.98,15270.0,120.5068,120.7208,120.257,120.3819,15270.0
2020-07-16 11:15:00,135.03,135.22,134.89,135.19,12139.0,120.4265,120.5959,120.3016,120.5692,12139.0
2020-07-16 11:20:00,135.27,135.51,135.1,135.16,20003.0,120.6405,120.8546,120.4889,120.5424,20003.0
2020-07-16 11:25:00,135.16,135.36,135.04,135.36,16425.0,120.5424,120.7208,120.4354,120.7208,16425.0
2020-07-16 11:30:00,135.3,135.36,135.03,135.26,19588.0,120.6673,120.7208,120.4265,120.6316,19588.0
2020-07-16 11:35:00,135.26,135.26,134.93,134.93,12297.0,120.6316,120.6316,120.3373,120.3373,12297.0
2020-07-16 11:40:00,134.94,135.03,134.91,135.03,18826.0,120.3462,120.4265,120.3195,120.4265,18826.0
2020-07-16 11:45:00,135.03,135.03,134.82,134.94,14011.0,120.4265,120.4265,120.2392,120.3462,14011.0
2020-07-16 11:50:00,135.02,135.08,134.93,134.96,23082.0,120.4176,120.4711,120.3373,120.3641,23082.0
2020-07-16 11:55:00,134.96,135.15,134.92,135.05,26246.0,120.3641,120.5335,120.3284,120.4443,26246.0
2020-07-16 12:00:00,134.95,135.12,134.92,135.1,15042.0,120.3551,120.5068,120.3284,120.4889,15042.0
2020-07-16 12:05:00,135.11,135.11,134.91,135.05,11964.0,120.4978,120.4978,120.3195,120.4443,11964.0
2020-07-16 12:10:00,135.07,135.07,134.8,134.92,7146.0,120.4622,120.4622,120.2214,120.3284,7146.0
2020-07-16 12:15:00,134.93,134.93,134.72,134.79,12018.0,120.3373,120.3373,120.15,120.2124,12018.0
2020-07-16 12:20:00,134.8,134.83,134.72,134.83,13218.0,120.2214,120.2481,120.15,120.2481,13218.0
2020-07-16 12:25:00,134.84,134.93,134.74,134.84,7619.0,120.257,120.3373,120.1678,120.257,7619.0
2020-07-16 12:30:00,134.85,134.85,134.69,134.69,14043.0,120.266,120.266,120.1233,120.1233,14043.0
2020-07-16 12:35:00,134.65,134.81,134.65,134.81,10496.0,120.0876,120.2303,120.0876,120.2303,10496.0
2020-07-16 12:40:00,134.84,134.85,134.73,134.81,6507.0,120.257,120.266,120.1589,120.2303,6507.0
2020-07-16 12:45:00,134.79,134.84,134.71,134.75,8001.0,120.2124,120.257,120.1411,120.1768,8001.0
2020-07-16 12:50:00,134.77,134.83,134.72,134.83,5810.0,120.1946,120.2481,120.15,120.2481,5810.0
2020-07-16 12:55:00,134.84,134.94,134.7,134.75,10201.0,120.257,120.3462,120.1322,120.1768,10201.0
2020-07-16 13:00:00,134.75,134.82,134.72,134.77,8182.0,120.1768,120.2392,120.15,120.1946,8182.0
2020-07-16 13:05:00,134.75,134.88,134.72,134.76,9710.0,120.1768,120.2927,120.15,120.1857,9710.0
2020-07-16 13:10:00,134.69,134.76,134.55,134.6,11424.0,120.1233,120.1857,119.9984,120.043,11424.0
2020-07-16 13:15:00,134.6,134.66,134.56,134.66,8965.0,120.043,120.0965,120.0073,120.0965,8965.0
2020-07-16 13:20:00,134.66,134.66,134.52,134.58,10337.0,120.0965,120.0965,119.9716,120.0252,10337.0
2020-07-16 13:25:00,134.57,134.66,134.55,134.66,8100.0,120.0162,120.0965,119.9984,120.0965,8100.0
2020-07-16 13:30:00,134.68,134.73,134.43,134.56,11064.0,120.1143,120.1589,119.8914,120.0073,11064.0
2020-07-16 13:35:00,134.51,134.72,134.42,134.67,11376.0,119.9627,120.15,119.8825,120.1054,11376.0
2020-07-16 13:40:00,134.67,134.68,134.47,134.51,7097.0,120.1054,120.1143,119.927,119.9627,7097.0
2020-07-16 13:45:00,134.49,134.49,134.21,134.27,14065.0,119.9449,119.9449,119.6952,119.7487,14065.0
2020-07-16 13:50:00,134.24,134.55,134.22,134.54,16098.0,119.7219,119.9984,119.7041,119.9895,16098.0
2020-07-16 13:55:00,134.55,134.64,134.49,134.61,34078.0,119.9984,120.0787,119.9449,120.0519,34078.0
2020-07-16 14:00:00,134.6,134.8,134.58,134.72,13267.0,120.043,120.2214,120.0252,120.15,13267.0
2020-07-16 14:05:00,134.74,134.75,134.57,134.68,13281.0,120.1678,120.1768,120.0162,120.1143,13281.0
2020-07-16 14:10:00,134.68,134.69,134.61,134.64,12607.0,120.1143,120.1233,120.0519,120.0787,12607.0
2020-07-16 14:15:00,134.64,134.73,134.3,134.3,10329.0,120.0787,120.1589,119.7754,119.7754,10329.0
2020-07-16 14:20:00,134.31,134.56,134.3,134.54,8483.0,119.7844,120.0073,119.7754,119.9895,8483.0
2020-07-16 14:25:00,134.54,134.54,134.46,134.47,9797.0,119.9895,119.9895,119.9181,119.927,9797.0
2020-07-16 14:30:00,134.54,134.67,134.54,134.66,16580.0,119.9895,120.1054,119.9895,120.0965,16580.0
2020-07-16 14:35:00,134.66,134.72,134.5,134.72,30561.0,120.0965,120.15,119.9538,120.15,30561.0
2020-07-16 14:40:00,134.73,134.75,134.59,134.65,14508.0,120.1589,120.1768,120.0341,120.0876,14508.0
2020-07-16 14:45:00,134.63,134.63,134.09,134.09,9133.0,120.0697,120.0697,119.5881,119.5881,9133.0
2020-07-16 14:50:00,134.08,134.26,134.05,134.05,6364.0,119.5792,119.7398,119.5525,119.5525,6364.0
2020-07-16 14:55:00,134.07,134.16,133.87,133.99,9633.0,119.5703,119.6506,119.3919,119.499,9633.0
2020-07-16 15:00:00,133.99,134.35,133.97,134.31,15921.0,119.499,119.82,119.4811,119.7844,15921.0
2020-07-16 15:05:00,134.31,134.38,134.21,134.29,7770.0,119.7844,119.8468,119.6952,119.7665,7770.0
2020-07-16 15:10:00,134.27,134.28,134.16,134.22,11547.0,119.7487,119.7576,119.6506,119.7041,11547.0
2020-07-16 15:15:00,134.22,134.43,134.22,134.39,6818.0,119.7041,119.8914,119.7041,119.8557,6818.0
2020-07-16 15:20:00,134.41,134.48,134.34,134.47,10092.0,119.8735,119.936,119.8111,119.927,10092.0
2020-07-16 15:25:00,134.45,134.47,134.35,134.47,9457.0,119.9092,119.927,119.82,119.927,9457.0
2020-07-16 15:30:00,134.46,134.64,134.44,134.61,12425.0,119.9181,120.0787,119.9003,120.0519,12425.0
2020-07-16 15:35:00,134.6,134.71,134.52,134.64,14765.0,120.043,120.1411,119.9716,120.0787,14765.0
2020-07-16 15:40:00,134.63,134.77,134.46,134.48,20792.0,120.0697,120.1946,119.9181,119.936,20792.0
2020-07-16 15:45:00,134.47,134.63,134.47,134.61,27841.0,119.927,120.0697,119.927,120.0519,27841.0
2020-07-16 15:50:00,134.63,134.71,134.48,134.62,39782.0,120.0697,120.1411,119.936,120.0608,39782.0
2020-07-16 15:55:00,134.63,134.71,134.33,134.53,59997.0,120.0697,120.1411,119.8022,119.9806,59997.0
2020-07-17 09:30:00,134.38,134.44,133.91,134.39,53009.0,119.8468,119.9003,119.4276,119.8557,53009.0
2020-07-17 09:35:00,134.32,134.77,134.21,134.5,15623.0,119.7933,120.1946,119.6952,119.9538,15623.0
2020-07-17 09:40:00,134.5,134.68,134.44,134.68,10675.0,119.9538,120.1143,119.9003,120.1143,10675.0
2020-07-17 09:45:00,134.67,134.74,134.49,134.65,8800.0,120.1054,120.1678,119.9449,120.0876,8800.0
2020-07-17 09:50:00,134.59,134.81,134.59,134.79,6513.0,120.0341,120.2303,120.0341,120.2124,6513.0
2020-07-17 09:55:00,134.76,134.81,134.72,134.78,5300.0,120.1857,120.2303,120.15,120.2035,5300.0
2020-07-17 10:00:00,134.72,134.93,134.5,134.68,11800.0,120.15,120.3373,119.9538,120.1143,11800.0
2020-07-17 10:05:00,134.68,134.76,134.57,134.63,6453.0,120.1143,120.1857,120.0162,120.0697,6453.0
2020-07-17 10:10:00,134.63,134.64,134.51,134.55,7597.0,120.0697,120.0787,119.9627,119.9984,7597.0
2020-07-17 10:15:00,134.53,134.72,134.43,134.69,8467.0,119.9806,120.15,119.8914,120.1233,8467.0
2020-07-17 10:20:00,134.68,134.69,134.45,134.5,13640.0,120.1143,120.1233,119.9092,119.9538,13640.0
2020-07-17 10:25:00,134.47,134.79,134.43,134.78,12726.0,119.927,120.2124,119.8914,120.2035,12726.0
2020-07-17 10:30:00,134.78,135.06,134.76,134.96,9308.0,120.2035,120.4532,120.1857,120.3641,9308.0
2020-07-17 10:35:00,134.93,135.23,134.9,135.21,8806.0,120.3373,120.6049,120.3105,120.587,8806.0
2020-07-17 10:40:00,135.19,135.49,135.18,135.36,23610.0,120.5692,120.8367,120.5603,120.7208,23610.0
2020-07-17 10:45:00,135.42,135.53,135.28,135.52,10266.0,120.7743,120.8724,120.6494,120.8635,10266.0
2020-07-17 10:50:00,135.48,135.57,135.45,135.53,13350.0,120.8278,120.9081,120.8011,120.8724,13350.0
2020-07-17 10:55:00,135.48,135.79,135.48,135.7,8044.0,120.8278,121.1043,120.8278,121.024,8044.0
2020-07-17 11:00:00,135.66,135.69,135.52,135.66,10116.0,120.9884,121.0151,120.8635,120.9884,10116.0
2020-07-17 11:05:00,135.64,135.89,135.6,135.89,8644.0,120.9705,121.1935,120.9348,121.1935,8644.0
2020-07-17 11:10:00,135.89,135.92,135.76,135.9,11420.0,121.1935,121.2202,121.0775,121.2024,11420.0
2020-07-17 11:15:00,135.9,135.9,135.44,135.47,11606.0,121.2024,121.2024,120.7921,120.8189,11606.0
2020-07-17 11:20:00,135.46,135.79,135.46,135.76,8200.0,120.81,121.1043,120.81,121.0775,8200.0
2020-07-17 11:25:00,135.75,136.05,135.57,136.05,17637.0,121.0686,121.3362,120.9081,121.3362,17637.0
2020-07-17 11:30:00,136.11,136.23,135.91,135.91,10424.0,121.3897,121.4967,121.2113,121.2113,10424.0
2020-07-17 11:35:00,135.91,135.94,135.75,135.81,10219.0,121.2113,121.2381,121.0686,121.1221,10219.0
2020-07-17 11:40:00,135.81,135.85,135.74,135.85,6929.0,121.1221,121.1578,121.0597,121.1578,6929.0
2020-07-17 11:45:00,135.81,135.86,135.62,135.66,7982.0,121.1221,121.1667,120.9527,120.9884,7982.0
2020-07-17 11:50:00,135.62,135.83,135.54,135.83,5753.0,120.9527,121.14,120.8813,121.14,5753.0
2020-07-17 11:55:00,135.82,136.11,135.82,135.88,12771.0,121.131,121.3897,121.131,121.1846,12771.0
2020-07-17 12:00:00,135.88,135.89,135.7,135.89,8547.0,121.1846,121.1935,121.024,121.1935,8547.0
2020-07-17 12:05:00,135.87,135.93,135.81,135.93,5408.0,121.1756,121.2292,121.1221,121.2292,5408.0
2020-07-17 12:10:00,135.91,135.92,135.75,135.87,3409.0,121.2113,121.2202,121.0686,121.1756,3409.0
2020-07-17 12:15:00,135.86,135.99,135.84,135.85,6383.0,121.1667,121.2827,121.1489,121.1578,6383.0
2020-07-17 12:20:00,135.8,135.86,135.68,135.86,7183.0,121.1132,121.1667,121.0062,121.1667,7183.0
2020-07-17 12:25:00,135.82,135.82,135.69,135.71,6346.0,121.131,121.131,121.0151,121.0329,6346.0
2020-07-17 12:30:00,135.68,135.73,135.53,135.54,7230.0,121.0062,121.0508,120.8724,120.8813,7230.0
2020-07-17 12:35:00,135.55,135.71,135.55,135.59,5154.0,120.8902,121.0329,120.8902,120.9259,5154.0
2020-07-17 12:40:00,135.58,135.59,135.51,135.51,5328.0,120.917,120.9259,120.8546,120.8546,5328.0
2020-07-17 12:45:00,135.53,135.68,135.52,135.65,5700.0,120.8724,121.0062,120.8635,120.9794,5700.0
2020-07-17 12:50:00,135.65,135.7,135.65,135.69,4153.0,120.9794,121.024,120.9794,121.0151,4153.0
2020-07-17 12:55:00,135.69,135.7,135.54,135.61,6384.0,121.0151,121.024,120.8813,120.9438,6384.0
2020-07-17 13:00:00,135.6,135.81,135.59,135.81,6511.0,120.9348,121.1221,120.9259,121.1221,6511.0
2020-07-17 13:05:00,135.82,135.95,135.82,135.9,8387.0,121.131,121.247,121.131,121.2024,8387.0
2020-07-17 13:10:00,135.89,136.06,135.89,136.0,6370.0,121.1935,121.3451,121.1935,121.2916,6370.0
2020-07-17 13:15:00,135.97,136.12,135.89,136.0,10831.0,121.2648,121.3986,121.1935,121.2916,10831.0
2020-07-17 13:20:00,136.0,136.22,135.98,136.17,8235.0,121.2916,121.4878,121.2737,121.4432,8235.0
2020-07-17 13:25:00,136.2,136.2,135.96,136.2,9943.0,121.47,121.47,121.2559,121.47,9943.0
2020-07-17 13:30:00,136.18,136.36,136.13,136.33,9622.0,121.4521,121.6126,121.4075,121.5859,9622.0
2020-07-17 13:35:00,136.31,136.33,136.13,136.16,7436.0,121.5681,121.5859,121.4075,121.4343,7436.0
2020-07-17 13:40:00,136.17,136.43,136.17,136.43,6502.0,121.4432,121.6751,121.4432,121.6751,6502.0
2020-07-17 13:45:00,136.43,136.56,136.39,136.55,10033.0,121.6751,121.791,121.6394,121.7821,10033.0
2020-07-17 13:50:00,136.54,136.55,136.46,136.46,7859.0,121.7732,121.7821,121.7018,121.7018,7859.0
2020-07-17 13:55:00,136.46,136.47,136.07,136.32,21137.0,121.7018,121.7107,121.354,121.577,21137.0
2020-07-17 14:00:00,136.32,136.49,136.26,136.48,8732.0,121.577,121.7286,121.5235,121.7197,8732.0
2020-07-17 14:05:00,136.51,136.51,136.33,136.47,10117.0,121.7464,121.7464,121.5859,121.7107,10117.0
2020-07-17 14:10:00,136.44,136.51,136.38,136.42,7126.0,121.684,121.7464,121.6305,121.6662,7126.0
2020-07-17 14:15:00,136.44,136.57,136.42,136.54,9928.0,121.684,121.7999,121.6662,121.7732,9928.0
2020-07-17 14:20:00,136.55,136.72,136.51,136.7,9825.0,121.7821,121.9337,121.7464,121.9159,9825.0
2020-07-17 14:25:00,136.71,136.72,136.59,136.7,11533.0,121.9248,121.9337,121.8178,121.9159,11533.0
2020-07-17 14:30:00,136.71,136.73,136.46,136.49,12553.0,121.9248,121.9426,121.7018,121.7286,12553.0
2020-07-17 14:35:00,136.49,136.54,136.39,136.41,9410.0,121.7286,121.7732,121.6394,121.6572,9410.0
2020-07-17 14:40:00,136.38,136.44,136.22,136.24,10149.0,121.6305,121.684,121.4878,121.5056,10149.0
2020-07-17 14:45:00,136.22,136.3,136.2,136.3,7003.0,121.4878,121.5591,121.47,121.5591,7003.0
2020-07-17 14:50:00,136.29,136.5,136.26,136.49,10918.0,121.5502,121.7375,121.5235,121.7286,10918.0
2020-07-17 14:55:00,136.52,136.52,136.15,136.19,10682.0,121.7553,121.7553,121.4254,121.461,10682.0
2020-07-17 15:00:00,136.2,136.33,136.08,136.32,9424.0,121.47,121.5859,121.3629,121.577,9424.0
2020-07-17 15:05:00,136.34,136.53,136.28,136.38,73617.0,121.5948,121.7643,121.5413,121.6305,73617.0
2020-07-17 15:10:00,136.38,136.42,136.29,136.35,12048.0,121.6305,121.6662,121.5502,121.6037,12048.0
2020-07-17 15:15:00,136.34,136.39,136.16,136.34,9150.0,121.5948,121.6394,121.4343,121.5948,9150.0
2020-07-17 15:20:00,136.33,136.44,136.32,136.44,11753.0,121.5859,121.684,121.577,121.684,11753.0
2020-07-17 15:25:00,136.44,136.6,136.43,136.55,13702.0,121.684,121.8267,121.6751,121.7821,13702.0
2020-07-17 15:30:00,136.53,136.62,136.47,136.62,16160.0,121.7643,121.8445,121.7107,121.8445,16160.0
2020-07-17 15:35:00,136.62,136.75,136.53,136.55,21310.0,121.8445,121.9605,121.7643,121.7821,21310.0
2020-07-17 15:40:00,136.55,136.82,136.5,136.82,21734.0,121.7821,122.0229,121.7375,122.0229,21734.0
2020-07-17 15:45:00,136.79,137.09,136.62,137.02,39799.0,121.9961,122.2637,121.8445,122.2013,39799.0
2020-07-17 15:50:00,137.12,137.16,136.54,136.59,64565.0,122.2905,122.3261,121.7732,121.8178,64565.0
2020-07-17 15:55:00,136.61,136.71,136.27,136.48,166894.0,121.8356,121.9248,121.5324,121.7197,166894.0
2020-07-20 09:30:00,136.24,136.52,136.03,136.18,31184.0,121.5056,121.7553,121.3183,121.4521,31184.0
2020-07-20 09:35:00,136.16,136.28,136.0,136.07,18087.0,121.4343,121.5413,121.2916,121.354,18087.0
2020-07-20 09:40:00,136.15,136.21,135.85,135.91,9121.0,121.4254,121.4789,121.1578,121.2113,9121.0
2020-07-20 09:45:00,135.9,135.93,135.52,135.59,22380.0,121.2024,121.2292,120.8635,120.9259,22380.0
2020-07-20 09:50:00,135.53,136.05,135.53,135.91,6487.0,120.8724,121.3362,120.8724,121.2113,6487.0
2020-07-20 09:55:00,135.75,135.8,135.24,135.66,10121.0,121.0686,121.1132,120.6138,120.9884,10121.0
2020-07-20 10:00:00,135.68,135.79,135.42,135.59,14823.0,121.0062,121.1043,120.7743,120.9259,14823.0
2020-07-20 10:05:00,135.59,135.65,135.38,135.63,9634.0,120.9259,120.9794,120.7386,120.9616,9634.0
2020-07-20 10:10:00,135.6,135.73,135.45,135.62,8871.0,120.9348,121.0508,120.8011,120.9527,8871.0
2020-07-20 10:15:00,135.6,135.61,135.46,135.52,10875.0,120.9348,120.9438,120.81,120.8635,10875.0
2020-07-20 10:20:00,135.45,135.5,135.18,135.19,6235.0,120.8011,120.8457,120.5603,120.5692,6235.0
2020-07-20 10:25:00,135.22,135.37,135.15,135.21,7385.0,120.5959,120.7297,120.5335,120.587,7385.0
2020-07-20 10:30:00,135.21,135.24,135.07,135.13,5217.0,120.587,120.6138,120.4622,120.5157,5217.0
2020-07-20 10:35:00,135.18,135.31,135.13,135.27,4910.0,120.5603,120.6762,120.5157,120.6405,4910.0
2020-07-20 10:40:00,135.35,135.4,134.86,134.86,9881.0,120.7119,120.7565,120.2749,120.2749,9881.0
2020-07-20 10:45:00,134.91,135.2,134.91,135.2,17953.0,120.3195,120.5781,120.3195,120.5781,17953.0
2020-07-20 10:50:00,135.21,135.24,134.79,134.79,4356.0,120.587,120.6138,120.2124,120.2124,4356.0
2020-07-20 10:55:00,134.77,135.0,134.71,134.78,6941.0,120.1946,120.3997,120.1411,120.2035,6941.0
2020-07-20 11:00:00,134.82,134.93,134.78,134.87,4028.0,120.2392,120.3373,120.2035,120.2838,4028.0
2020-07-20 11:05:00,134.87,134.95,134.76,134.89,8337.0,120.2838,120.3551,120.1857,120.3016,8337.0
2020-07-20 11:10:00,134.89,135.03,134.81,135.0,9312.0,120.3016,120.4265,120.2303,120.3997,9312.0
2020-07-20 11:15:00,135.0,135.0,134.84,134.89,4185.0,120.3997,120.3997,120.257,120.3016,4185.0
2020-07-20 11:20:00,134.9,134.9,134.78,134.81,5482.0,120.3105,120.3105,120.2035,120.2303,5482.0
2020-07-20 11:25:00,134.81,134.9,134.79,134.88,7046.0,120.2303,120.3105,120.2124,120.2927,7046.0
2020-07-20 11:30:00,134.92,134.96,134.79,134.85,9532.0,120.3284,120.3641,120.2124,120.266,9532.0
2020-07-20 11:35:00,134.84,134.9,134.81,134.89,4701.0,120.257,120.3105,120.2303,120.3016,4701.0
2020-07-20 11:40:00,134.88,134.91,134.81,134.85,6521.0,120.2927,120.3195,120.2303,120.266,6521.0
2020-07-20 11:45:00,134.86,134.9,134.75,134.9,6647.0,120.2749,120.3105,120.1768,120.3105,6647.0
2020-07-20 11:50:00,134.93,134.93,134.8,134.84,7118.0,120.3373,120.3373,120.2214,120.257,7118.0
2020-07-20 11:55:00,134.84,134.86,134.76,134.77,13123.0,120.257,120.2749,120.1857,120.1946,13123.0
2020-07-20 12:00:00,134.78,134.8,134.68,134.75,9120.0,120.2035,120.2214,120.1143,120.1768,9120.0
2020-07-20 12:05:00,134.79,134.8,134.74,134.75,6629.0,120.2124,120.2214,120.1678,120.1768,6629.0
2020-07-20 12:10:00,134.75,134.94,134.75,134.89,4849.0,120.1768,120.3462,120.1768,120.3016,4849.0
2020-07-20 12:15:00,134.89,134.99,134.83,134.88,5718.0,120.3016,120.3908,120.2481,120.2927,5718.0
2020-07-20 12:20:00,134.88,134.94,134.81,134.83,6802.0,120.2927,120.3462,120.2303,120.2481,6802.0
2020-07-20 12:25:00,134.8,134.94,134.79,134.9,5380.0,120.2214,120.3462,120.2124,120.3105,5380.0
2020-07-20 12:30:00,134.9,135.08,134.9,135.06,5870.0,120.3105,120.4711,120.3105,120.4532,5870.0
2020-07-20 12:35:00,135.05,135.06,134.84,134.89,5599.0,120.4443,120.4532,120.257,120.3016,5599.0
2020-07-20 12:40:00,134.92,134.95,134.78,134.84,5066.0,120.3284,120.3551,120.2035,120.257,5066.0
2020-07-20 12:45:00,134.92,134.98,134.86,134.98,11578.0,120.3284,120.3819,120.2749,120.3819,11578.0
2020-07-20 12:50:00,134.96,134.98,134.89,134.95,1502.0,120.3641,120.3819,120.3016,120.3551,1502.0
2020-07-20 12:55:00,134.94,135.01,134.89,134.93,7236.0,120.3462,120.4086,120.3016,120.3373,7236.0
2020-07-20 13:00:00,134.92,134.98,134.86,134.86,2964.0,120.3284,120.3819,120.2749,120.2749,2964.0
2020-07-20 13:05:00,134.84,134.9,134.84,134.87,2530.0,120.257,120.3105,120.257,120.2838,2530.0
2020-07-20 13:10:00,134.88,134.9,134.86,134.9,1805.0,120.2927,120.3105,120.2749,120.3105,1805.0
2020-07-20 13:15:00,134.88,135.02,134.84,134.96,9547.0,120.2927,120.4176,120.257,120.3641,9547.0
2020-07-20 13:20:00,134.97,135.07,134.93,135.07,3083.0,120.373,120.4622,120.3373,120.4622,3083.0
2020-07-20 13:25:00,135.05,135.11,135.01,135.06,5356.0,120.4443,120.4978,120.4086,120.4532,5356.0
2020-07-20 13:30:00,135.06,135.11,135.01,135.11,3000.0,120.4532,120.4978,120.4086,120.4978,3000.0
2020-07-20 13:35:00,135.11,135.11,134.95,134.99,4243.0,120.4978,120.4978,120.3551,120.3908,4243.0
2020-07-20 13:40:00,135.01,135.17,135.01,135.17,3978.0,120.4086,120.5513,120.4086,120.5513,3978.0
2020-07-20 13:45:00,135.15,135.15,135.07,135.08,4417.0,120.5335,120.5335,120.4622,120.4711,4417.0
2020-07-20 13:50:00,135.06,135.29,135.06,135.27,4457.0,120.4532,120.6584,120.4532,120.6405,4457.0
2020-07-20 13:55:00,135.29,135.3,135.11,135.17,7189.0,120.6584,120.6673,120.4978,120.5513,7189.0
2020-07-20 14:00:00,135.15,135.25,135.13,135.18,7733.0,120.5335,120.6227,120.5157,120.5603,7733.0
2020-07-20 14:05:00,135.18,135.2,135.1,135.19,6934.0,120.5603,120.5781,120.4889,120.5692,6934.0
2020-07-20 14:10:00,135.19,135.25,135.09,135.18,3414.0,120.5692,120.6227,120.48,120.5603,3414.0
2020-07-20 14:15:00,135.2,135.33,135.16,135.16,8530.0,120.5781,120.694,120.5424,120.5424,8530.0
2020-07-20 14:20:00,135.16,135.29,135.11,135.2,5980.0,120.5424,120.6584,120.4978,120.5781,5980.0
2020-07-20 14:25:00,135.21,135.29,135.15,135.17,5708.0,120.587,120.6584,120.5335,120.5513,5708.0
2020-07-20 14:30:00,135.2,135.24,135.12,135.15,7082.0,120.5781,120.6138,120.5068,120.5335,7082.0
2020-07-20 14:35:00,135.17,135.21,135.11,135.19,5926.0,120.5513,120.587,120.4978,120.5692,5926.0
2020-07-20 14:40:00,135.2,135.24,135.11,135.13,4086.0,120.5781,120.6138,120.4978,120.5157,4086.0
2020-07-20 14:45:00,135.12,135.21,135.07,135.16,8784.0,120.5068,120.587,120.4622,120.5424,8784.0
2020-07-20 14:50:00,135.14,135.18,135.04,135.1,6339.0,120.5246,120.5603,120.4354,120.4889,6339.0
2020-07-20 14:55:00,135.09,135.13,135.04,135.09,5232.0,120.48,120.5157,120.4354,120.48,5232.0
2020-07-20 15:00:00,135.09,135.19,135.06,135.06,8273.0,120.48,120.5692,120.4532,120.4532,8273.0
2020-07-20 15:05:00,135.08,135.13,135.01,135.03,10229.0,120.4711,120.5157,120.4086,120.4265,10229.0
2020-07-20 15:10:00,135.06,135.12,135.0,135.11,4521.0,120.4532,120.5068,120.3997,120.4978,4521.0
2020-07-20 15:15:00,135.09,135.22,135.04,135.14,7770.0,120.48,120.5959,120.4354,120.5246,7770.0
2020-07-20 15:20:00,135.14,135.34,135.14,135.27,9384.0,120.5246,120.703,120.5246,120.6405,9384.0
2020-07-20 15:25:00,135.27,135.38,135.26,135.33,9656.0,120.6405,120.7386,120.6316,120.694,9656.0
2020-07-20 15:30:00,135.33,135.5,135.32,135.43,15728.0,120.694,120.8457,120.6851,120.7832,15728.0
2020-07-20 15:35:00,135.42,135.5,135.38,135.49,15228.0,120.7743,120.8457,120.7386,120.8367,15228.0
2020-07-20 15:40:00,135.49,135.63,135.45,135.62,18185.0,120.8367,120.9616,120.8011,120.9527,18185.0
2020-07-20 15:45:00,135.62,135.71,135.53,135.68,19515.0,120.9527,121.0329,120.8724,121.0062,19515.0
2020-07-20 15:50:00,135.68,135.8,135.62,135.72,27303.0,121.0062,121.1132,120.9527,121.0419,27303.0
2020-07-20 15:55:00,135.73,135.75,135.34,135.51,56590.0,121.0508,121.0686,120.703,120.8546,56590.0
2020-07-21 09:30:00,135.71,136.0,135.67,135.75,30455.0,121.0329,121.2916,120.9973,121.0686,30455.0
2020-07-21 09:35:00,135.86,136.31,135.75,136.3,9500.0,121.1667,121.5681,121.0686,121.5591,9500.0
2020-07-21 09:40:00,136.42,136.94,136.34,136.94,9281.0,121.6662,122.1299,121.5948,122.1299,9281.0
2020-07-21 09:45:00,136.8,137.11,136.62,137.05,11636.0,122.0051,122.2815,121.8445,122.228,11636.0
2020-07-21 09:50:00,137.08,137.21,136.77,137.03,7978.0,122.2548,122.3707,121.9783,122.2102,7978.0
2020-07-21 09:55:00,136.93,137.25,136.87,137.25,3698.0,122.121,122.4064,122.0675,122.4064,3698.0
2020-07-21 10:00:00,137.32,137.49,137.05,137.36,10026.0,122.4688,122.6204,122.228,122.5045,10026.0
2020-07-21 10:05:00,137.48,137.48,137.24,137.28,2957.0,122.6115,122.6115,122.3975,122.4331,2957.0
2020-07-21 10:10:00,137.37,138.1,137.37,137.92,16459.0,122.5134,123.1645,122.5134,123.0039,16459.0
2020-07-21 10:15:00,137.95,137.96,137.64,137.89,4314.0,123.0307,123.0396,122.7542,122.9772,4314.0
2020-07-21 10:20:00,138.0,138.1,137.84,138.06,4863.0,123.0753,123.1645,122.9326,123.1288,4863.0
2020-07-21 10:25:00,138.09,138.09,137.71,137.82,11783.0,123.1555,123.1555,122.8166,122.9147,11783.0
2020-07-21 10:30:00,137.78,137.89,137.52,137.59,6271.0,122.8791,122.9772,122.6472,122.7096,6271.0
2020-07-21 10:35:00,137.47,137.59,137.29,137.59,5346.0,122.6026,122.7096,122.4421,122.7096,5346.0
2020-07-21 10:40:00,137.7,138.04,137.65,137.91,7331.0,122.8077,123.111,122.7631,122.995,7331.0
2020-07-21 10:45:00,137.89,138.11,137.77,138.01,4650.0,122.9772,123.1734,122.8702,123.0842,4650.0
2020-07-21 10:50:00,137.94,138.26,137.94,138.21,5179.0,123.0218,123.3072,123.0218,123.2626,5179.0
2020-07-21 10:55:00,138.06,138.2,137.87,138.18,5636.0,123.1288,123.2536,122.9593,123.2358,5636.0
2020-07-21 11:00:00,138.13,138.13,137.82,137.92,3334.0,123.1912,123.1912,122.9147,123.0039,3334.0
2020-07-21 11:05:00,137.91,137.91,137.55,137.55,3366.0,122.995,122.995,122.6739,122.6739,3366.0
2020-07-21 11:10:00,137.51,137.53,137.29,137.5,3524.0,122.6383,122.6561,122.4421,122.6294,3524.0
2020-07-21 11:15:00,137.49,137.63,137.49,137.53,4054.0,122.6204,122.7453,122.6204,122.6561,4054.0
2020-07-21 11:20:00,137.53,137.78,137.41,137.78,3537.0,122.6561,122.8791,122.5491,122.8791,3537.0
2020-07-21 11:25:00,137.84,137.89,137.68,137.88,10631.0,122.9326,122.9772,122.7899,122.9683,10631.0
2020-07-21 11:30:00,137.88,138.13,137.87,138.08,13468.0,122.9683,123.1912,122.9593,123.1466,13468.0
2020-07-21 11:35:00,138.13,138.23,138.08,138.21,4816.0,123.1912,123.2804,123.1466,123.2626,4816.0
2020-07-21 11:40:00,138.17,138.27,138.02,138.24,7434.0,123.2269,123.3161,123.0931,123.2893,7434.0
2020-07-21 11:45:00,138.22,138.22,138.07,138.09,5432.0,123.2715,123.2715,123.1377,123.1555,5432.0
2020-07-21 11:50:00,138.09,138.12,137.65,137.65,8223.0,123.1555,123.1823,122.7631,122.7631,8223.0
2020-07-21 11:55:00,137.56,137.79,137.55,137.72,4732.0,122.6829,122.888,122.6739,122.8256,4732.0
2020-07-21 12:00:00,137.67,137.67,137.49,137.57,4071.0,122.781,122.781,122.6204,122.6918,4071.0
2020-07-21 12:05:00,137.56,137.62,137.25,137.3,4280.0,122.6829,122.7364,122.4064,122.451,4280.0
2020-07-21 12:10:00,137.27,137.46,137.22,137.34,4439.0,122.4242,122.5937,122.3796,122.4867,4439.0
2020-07-21 12:15:00,137.37,137.57,137.32,137.54,4269.0,122.5134,122.6918,122.4688,122.665,4269.0
2020-07-21 12:20:00,137.55,137.65,137.49,137.62,4679.0,122.6739,122.7631,122.6204,122.7364,4679.0
2020-07-21 12:25:00,137.64,137.8,137.55,137.8,6014.0,122.7542,122.8969,122.6739,122.8969,6014.0
2020-07-21 12:30:00,137.79,137.81,137.66,137.67,3469.0,122.888,122.9058,122.7721,122.781,3469.0
2020-07-21 12:35:00,137.61,137.67,137.49,137.57,4268.0,122.7275,122.781,122.6204,122.6918,4268.0
2020-07-21 12:40:00,137.46,137.66,137.3,137.66,5644.0,122.5937,122.7721,122.451,122.7721,5644.0
2020-07-21 12:45:00,137.64,137.64,137.31,137.31,5040.0,122.7542,122.7542,122.4599,122.4599,5040.0
2020-07-21 12:50:00,137.43,137.58,137.34,137.47,3552.0,122.5669,122.7007,122.4867,122.6026,3552.0
2020-07-21 12:55:00,137.46,137.6,137.41,137.59,4488.0,122.5937,122.7185,122.5491,122.7096,4488.0
2020-07-21 13:00:00,137.6,137.65,137.56,137.57,4199.0,122.7185,122.7631,122.6829,122.6918,4199.0
2020-07-21 13:05:00,137.55,137.64,137.55,137.61,4087.0,122.6739,122.7542,122.6739,122.7275,4087.0
2020-07-21 13:10:00,137.6,137.6,137.53,137.6,3817.0,122.7185,122.7185,122.6561,122.7185,3817.0
2020-07-21 13:15:00,137.59,137.63,137.32,137.41,6537.0,122.7096,122.7453,122.4688,122.5491,6537.0
2020-07-21 13:20:00,137.42,137.42,137.24,137.27,4260.0,122.558,122.558,122.3975,122.4242,4260.0
2020-07-21 13:25:00,137.3,137.5,137.3,137.46,3304.0,122.451,122.6294,122.451,122.5937,3304.0
2020-07-21 13:30:00,137.54,137.56,137.42,137.42,5895.0,122.665,122.6829,122.558,122.558,5895.0
2020-07-21 13:35:00,137.4,137.43,137.32,137.36,2744.0,122.5402,122.5669,122.4688,122.5045,2744.0
2020-07-21 13:40:00,137.33,137.4,137.25,137.25,3773.0,122.4777,122.5402,122.4064,122.4064,3773.0
2020-07-21 13:45:00,137.29,137.4,137.29,137.35,6183.0,122.4421,122.5402,122.4421,122.4956,6183.0
2020-07-21 13:50:00,137.34,137.39,137.21,137.32,5609.0,122.4867,122.5313,122.3707,122.4688,5609.0
2020-07-21 13:55:00,137.29,137.3,137.2,137.21,4827.0,122.4421,122.451,122.3618,122.3707,4827.0
2020-07-21 14:00:00,137.2,137.38,137.2,137.24,4665.0,122.3618,122.5223,122.3618,122.3975,4665.0
2020-07-21 14:05:00,137.21,137.31,137.05,137.09,3766.0,122.3707,122.4599,122.228,122.2637,3766.0
2020-07-21 14:10:00,137.12,137.16,137.11,137.12,5579.0,122.2905,122.3261,122.2815,122.2905,5579.0
2020-07-21 14:15:00,137.1,137.12,137.03,137.03,7019.0,122.2726,122.2905,122.2102,122.2102,7019.0
2020-07-21 14:20:00,137.05,137.06,137.0,137.04,4613.0,122.228,122.2369,122.1834,122.2191,4613.0
2020-07-21 14:25:00,137.05,137.06,136.95,137.03,3976.0,122.228,122.2369,122.1388,122.2102,3976.0
2020-07-21 14:30:00,137.04,137.16,136.97,137.16,4866.0,122.2191,122.3261,122.1567,122.3261,4866.0
2020-07-21 14:35:00,137.11,137.21,137.06,137.16,3400.0,122.2815,122.3707,122.2369,122.3261,3400.0
2020-07-21 14:40:00,137.16,137.32,137.15,137.32,5989.0,122.3261,122.4688,122.3172,122.4688,5989.0
2020-07-21 14:45:00,137.32,137.39,137.28,137.33,7041.0,122.4688,122.5313,122.4331,122.4777,7041.0
2020-07-21 14:50:00,137.33,137.41,137.31,137.38,5337.0,122.4777,122.5491,122.4599,122.5223,5337.0
2020-07-21 14:55:00,137.38,137.39,137.15,137.19,7493.0,122.5223,122.5313,122.3172,122.3529,7493.0
2020-07-21 15:00:00,137.18,137.18,137.11,137.18,5455.0,122.344,122.344,122.2815,122.344,5455.0
2020-07-21 15:05:00,137.17,137.2,137.09,137.16,6040.0,122.335,122.3618,122.2637,122.3261,6040.0
2020-07-21 15:10:00,137.14,137.16,136.94,137.04,7900.0,122.3083,122.3261,122.1299,122.2191,7900.0
2020-07-21 15:15:00,137.05,137.05,136.91,136.97,8120.0,122.228,122.228,122.1032,122.1567,8120.0
2020-07-21 15:20:00,136.99,137.04,136.91,136.91,9291.0,122.1745,122.2191,122.1032,122.1032,9291.0
2020-07-21 15:25:00,136.89,136.98,136.87,136.94,7828.0,122.0853,122.1656,122.0675,122.1299,7828.0
2020-07-21 15:30:00,136.93,137.02,136.88,136.89,8821.0,122.121,122.2013,122.0764,122.0853,8821.0
2020-07-21 15:35:00,136.9,136.91,136.73,136.78,18276.0,122.0942,122.1032,121.9426,121.9872,18276.0
2020-07-21 15:40:00,136.76,137.17,136.74,137.17,20265.0,121.9694,122.335,121.9515,122.335,20265.0
2020-07-21 15:45:00,137.2,137.43,137.1,137.3,32190.0,122.3618,122.5669,122.2726,122.451,32190.0
2020-07-21 15:50:00,137.31,137.32,136.96,137.18,59367.0,122.4599,122.4688,122.1478,122.344,59367.0
2020-07-21 15:55:00,137.16,137.31,136.98,137.31,96868.0,122.3261,122.4599,122.1656,122.4599,96868.0
2020-07-22 09:30:00,137.11,137.29,136.65,136.86,16286.0,122.2815,122.4421,121.8713,122.0586,16286.0
2020-07-22 09:35:00,136.86,137.41,136.86,137.09,21396.0,122.0586,122.5491,122.0586,122.2637,21396.0
2020-07-22 09:40:00,137.02,137.18,136.89,136.89,6979.0,122.2013,122.344,122.0853,122.0853,6979.0
2020-07-22 09:45:00,136.93,136.94,136.2,136.5,12589.0,122.121,122.1299,121.47,121.7375,12589.0
2020-07-22 09:50:00,136.41,136.81,136.32,136.75,7963.0,121.6572,122.014,121.577,121.9605,7963.0
2020-07-22 09:55:00,136.69,136.91,136.66,136.85,13620.0,121.907,122.1032,121.8802,122.0497,13620.0
2020-07-22 10:00:00,136.97,136.98,136.54,136.81,12090.0,122.1567,122.1656,121.7732,122.014,12090.0
2020-07-22 10:05:00,136.73,136.87,136.65,136.83,7627.0,121.9426,122.0675,121.8713,122.0318,7627.0
2020-07-22 10:10:00,136.87,136.9,136.7,136.78,5191.0,122.0675,122.0942,121.9159,121.9872,5191.0
2020-07-22 10:15:00,136.73,136.8,136.61,136.76,9091.0,121.9426,122.0051,121.8356,121.9694,9091.0
2020-07-22 10:20:00,136.74,136.75,136.36,136.42,9057.0,121.9515,121.9605,121.6126,121.6662,9057.0
2020-07-22 10:25:00,136.47,136.66,136.28,136.37,15091.0,121.7107,121.8802,121.5413,121.6216,15091.0
2020-07-22 10:30:00,136.33,136.7,136.32,136.63,12469.0,121.5859,121.9159,121.577,121.8534,12469.0
2020-07-22 10:35:00,136.59,136.89,136.51,136.84,10872.0,121.8178,122.0853,121.7464,122.0407,10872.0
2020-07-22 10:40:00,136.82,136.85,136.59,136.77,9991.0,122.0229,122.0497,121.8178,121.9783,9991.0
2020-07-22 10:45:00,136.75,137.08,136.71,136.9,21866.0,121.9605,122.2548,121.9248,122.0942,21866.0
2020-07-22 10:50:00,136.84,136.85,136.49,136.57,5325.0,122.0407,122.0497,121.7286,121.7999,5325.0
2020-07-22 10:55:00,136.5,136.64,136.5,136.64,3457.0,121.7375,121.8624,121.7375,121.8624,3457.0
2020-07-22 11:00:00,136.66,136.81,136.58,136.69,7805.0,121.8802,122.014,121.8089,121.907,7805.0
2020-07-22 11:05:00,136.72,136.82,136.6,136.64,9286.0,121.9337,122.0229,121.8267,121.8624,9286.0
2020-07-22 11:10:00,136.7,136.79,136.58,136.62,5345.0,121.9159,121.9961,121.8089,121.8445,5345.0
2020-07-22 11:15:00,136.59,136.82,136.59,136.82,3814.0,121.8178,122.0229,121.8178,122.0229,3814.0
2020-07-22 11:20:00,136.81,136.94,136.69,136.91,12482.0,122.014,122.1299,121.907,122.1032,12482.0
2020-07-22 11:25:00,136.96,137.02,136.88,136.89,4672.0,122.1478,122.2013,122.0764,122.0853,4672.0
2020-07-22 11:30:00,136.85,136.99,136.85,136.97,5461.0,122.0497,122.1745,122.0497,122.1567,5461.0
2020-07-22 11:35:00,136.97,137.0,136.9,136.98,9259.0,122.1567,122.1834,122.0942,122.1656,9259.0
2020-07-22 11:40:00,136.98,137.2,136.93,137.1,19547.0,122.1656,122.3618,122.121,122.2726,19547.0
2020-07-22 11:45:00,137.14,137.14,136.98,137.0,6017.0,122.3083,122.3083,122.1656,122.1834,6017.0
2020-07-22 11:50:00,137.01,137.04,136.97,137.02,8045.0,122.1923,122.2191,122.1567,122.2013,8045.0
2020-07-22 11:55:00,137.03,137.15,137.02,137.07,17859.0,122.2102,122.3172,122.2013,122.2459,17859.0
2020-07-22 12:00:00,137.05,137.11,136.82,137.0,46592.0,122.228,122.2815,122.0229,122.1834,46592.0
2020-07-22 12:05:00,137.0,137.18,136.92,136.92,45304.0,122.1834,122.344,122.1121,122.1121,45304.0
2020-07-22 12:10:00,136.95,137.07,136.87,136.99,9277.0,122.1388,122.2459,122.0675,122.1745,9277.0
2020-07-22 12:15:00,137.03,137.11,137.01,137.1,6934.0,122.2102,122.2815,122.1923,122.2726,6934.0
2020-07-22 12:20:00,137.1,137.28,137.1,137.22,9015.0,122.2726,122.4331,122.2726,122.3796,9015.0
2020-07-22 12:25:00,137.25,137.27,137.18,137.24,29486.0,122.4064,122.4242,122.344,122.3975,29486.0
2020-07-22 12:30:00,137.25,137.26,137.16,137.21,7826.0,122.4064,122.4153,122.3261,122.3707,7826.0
2020-07-22 12:35:00,137.2,137.21,136.98,137.09,6021.0,122.3618,122.3707,122.1656,122.2637,6021.0
2020-07-22 12:40:00,137.06,137.08,136.96,137.0,7751.0,122.2369,122.2548,122.1478,122.1834,7751.0
2020-07-22 12:45:00,137.0,137.14,136.99,137.06,7740.0,122.1834,122.3083,122.1745,122.2369,7740.0
2020-07-22 12:50:00,137.09,137.21,137.03,137.21,7827.0,122.2637,122.3707,122.2102,122.3707,7827.0
2020-07-22 12:55:00,137.16,137.21,137.03,137.04,10298.0,122.3261,122.3707,122.2102,122.2191,10298.0
2020-07-22 13:00:00,137.1,137.23,137.1,137.16,7479.0,122.2726,122.3886,122.2726,122.3261,7479.0
2020-07-22 13:05:00,137.16,137.22,137.1,137.21,6294.0,122.3261,122.3796,122.2726,122.3707,6294.0
2020-07-22 13:10:00,137.22,137.37,137.22,137.29,8289.0,122.3796,122.5134,122.3796,122.4421,8289.0
2020-07-22 13:15:00,137.29,137.32,137.22,137.26,5814.0,122.4421,122.4688,122.3796,122.4153,5814.0
2020-07-22 13:20:00,137.23,137.33,137.21,137.28,9319.0,122.3886,122.4777,122.3707,122.4331,9319.0
2020-07-22 13:25:00,137.28,137.32,137.26,137.28,5849.0,122.4331,122.4688,122.4153,122.4331,5849.0
2020-07-22 13:30:00,137.28,137.4,137.27,137.33,4479.0,122.4331,122.5402,122.4242,122.4777,4479.0
2020-07-22 13:35:00,137.32,137.32,137.22,137.27,5281.0,122.4688,122.4688,122.3796,122.4242,5281.0
2020-07-22 13:40:00,137.25,137.25,137.08,137.13,7236.0,122.4064,122.4064,122.2548,122.2994,7236.0
2020-07-22 13:45:00,137.13,137.16,136.93,136.98,5673.0,122.2994,122.3261,122.121,122.1656,5673.0
2020-07-22 13:50:00,136.98,137.13,136.96,137.06,6530.0,122.1656,122.2994,122.1478,122.2369,6530.0
2020-07-22 13:55:00,137.02,137.05,136.92,136.98,7187.0,122.2013,122.228,122.1121,122.1656,7187.0
2020-07-22 14:00:00,137.0,137.11,136.93,136.99,9105.0,122.1834,122.2815,122.121,122.1745,9105.0
2020-07-22 14:05:00,136.98,136.98,136.85,136.97,4174.0,122.1656,122.1656,122.0497,122.1567,4174.0
2020-07-22 14:10:00,136.99,137.1,136.97,137.08,4993.0,122.1745,122.2726,122.1567,122.2548,4993.0
2020-07-22 14:15:00,137.07,137.1,136.97,137.01,7975.0,122.2459,122.2726,122.1567,122.1923,7975.0
2020-07-22 14:20:00,137.0,137.09,137.0,137.09,7706.0,122.1834,122.2637,122.1834,122.2637,7706.0
2020-07-22 14:25:00,137.07,137.18,137.0,137.18,6837.0,122.2459,122.344,122.1834,122.344,6837.0
2020-07-22 14:30:00,137.2,137.26,137.1,137.15,8201.0,122.3618,122.4153,122.2726,122.3172,8201.0
2020-07-22 14:35:00,137.17,137.4,137.16,137.38,5324.0,122.335,122.5402,122.3261,122.5223,5324.0
2020-07-22 14:40:00,137.38,137.48,137.35,137.37,6446.0,122.5223,122.6115,122.4956,122.5134,6446.0
2020-07-22 14:45:00,137.39,137.45,137.39,137.45,10202.0,122.5313,122.5848,122.5313,122.5848,10202.0
2020-07-22 14:50:00,137.43,137.45,137.33,137.44,10263.0,122.5669,122.5848,122.4777,122.5758,10263.0
2020-07-22 14:55:00,137.47,137.5,137.44,137.46,4749.0,122.6026,122.6294,122.5758,122.5937,4749.0
2020-07-22 15:00:00,137.46,137.5,137.42,137.45,6867.0,122.5937,122.6294,122.558,122.5848,6867.0
2020-07-22 15:05:00,137.47,137.62,137.47,137.62,6942.0,122.6026,122.7364,122.6026,122.7364,6942.0
2020-07-22 15:10:00,137.62,137.84,137.61,137.77,7639.0,122.7364,122.9326,122.7275,122.8702,7639.0
2020-07-22 15:15:00,137.75,137.85,137.68,137.69,8938.0,122.8523,122.9415,122.7899,122.7988,8938.0
2020-07-22 15:20:00,137.69,137.85,137.69,137.82,10659.0,122.7988,122.9415,122.7988,122.9147,10659.0
2020-07-22 15:25:00,137.86,137.86,137.73,137.8,7886.0,122.9504,122.9504,122.8345,122.8969,7886.0
2020-07-22 15:30:00,137.8,137.92,137.74,137.75,18849.0,122.8969,123.0039,122.8434,122.8523,18849.0
2020-07-22 15:35:00,137.76,137.95,137.76,137.84,17402.0,122.8612,123.0307,122.8612,122.9326,17402.0
2020-07-22 15:40:00,137.86,137.99,137.82,137.98,16808.0,122.9504,123.0664,122.9147,123.0574,16808.0
2020-07-22 15:45:00,137.96,138.22,137.94,138.2,25156.0,123.0396,123.2715,123.0218,123.2536,25156.0
2020-07-22 15:50:00,138.21,138.24,137.99,138.0,30463.0,123.2626,123.2893,123.0664,123.0753,30463.0
2020-07-22 15:55:00,137.97,138.47,137.95,138.46,141213.0,123.0485,123.4944,123.0307,123.4855,141213.0
2020-07-23 09:30:00,143.0,144.13,142.5,143.81,69330.0,127.5345,128.5423,127.0886,128.2569,69330.0
2020-07-23 09:35:00,143.7,144.08,143.54,143.95,22474.0,128.1588,128.4977,128.0161,128.3818,22474.0
2020-07-23 09:40:00,143.9,144.4,143.81,143.83,98868.0,128.3372,128.7831,128.2569,128.2748,98868.0
2020-07-23 09:45:00,143.76,143.98,142.41,143.98,54999.0,128.2123,128.4085,127.0083,128.4085,54999.0
2020-07-23 09:50:00,143.98,144.15,142.96,143.39,31884.0,128.4085,128.5602,127.4989,127.8824,31884.0
2020-07-23 09:55:00,143.38,144.23,143.38,144.16,27897.0,127.8734,128.6315,127.8734,128.5691,27897.0
2020-07-23 10:00:00,144.1,144.55,144.09,144.41,43157.0,128.5156,128.9169,128.5066,128.792,43157.0
2020-07-23 10:05:00,144.43,145.28,144.43,144.74,45283.0,128.8099,129.5679,128.8099,129.0863,45283.0
2020-07-23 10:10:00,144.84,144.84,143.59,143.8,25433.0,129.1755,129.1755,128.0607,128.248,25433.0
2020-07-23 10:15:00,143.79,144.54,143.77,144.17,17931.0,128.2391,128.908,128.2213,128.578,17931.0
2020-07-23 10:20:00,144.11,144.4,143.77,144.38,13770.0,128.5245,128.7831,128.2213,128.7653,13770.0
2020-07-23 10:25:00,144.38,144.46,144.11,144.39,19261.0,128.7653,128.8366,128.5245,128.7742,19261.0
2020-07-23 10:30:00,144.33,144.6,143.9,144.36,14556.0,128.7207,128.9615,128.3372,128.7474,14556.0
2020-07-23 10:35:00,144.4,144.7,144.29,144.47,11065.0,128.7831,129.0507,128.685,128.8455,11065.0
2020-07-23 10:40:00,144.5,144.58,144.02,144.39,11973.0,128.8723,128.9437,128.4442,128.7742,11973.0
2020-07-23 10:45:00,144.33,144.52,144.05,144.52,9987.0,128.7207,128.8901,128.471,128.8901,9987.0
2020-07-23 10:50:00,144.52,144.52,144.08,144.17,7721.0,128.8901,128.8901,128.4977,128.578,7721.0
2020-07-23 10:55:00,144.22,144.26,143.73,143.79,6139.0,128.6226,128.6583,128.1856,128.2391,6139.0
2020-07-23 11:00:00,143.85,143.97,143.55,143.68,12742.0,128.2926,128.3996,128.025,128.141,12742.0
2020-07-23 11:05:00,143.73,144.29,143.66,144.14,10721.0,128.1856,128.685,128.1231,128.5512,10721.0
2020-07-23 11:10:00,144.15,144.42,144.1,144.42,6025.0,128.5602,128.801,128.5156,128.801,6025.0
2020-07-23 11:15:00,144.38,144.78,144.32,144.63,6170.0,128.7653,129.122,128.7118,128.9882,6170.0
2020-07-23 11:20:00,144.59,144.63,144.18,144.18,10967.0,128.9526,128.9882,128.5869,128.5869,10967.0
2020-07-23 11:25:00,144.16,144.42,144.07,144.41,14413.0,128.5691,128.801,128.4888,128.792,14413.0
2020-07-23 11:30:00,144.36,144.61,144.12,144.49,16157.0,128.7474,128.9704,128.5334,128.8634,16157.0
2020-07-23 11:35:00,144.46,144.85,144.45,144.73,14200.0,128.8366,129.1845,128.8277,129.0774,14200.0
2020-07-23 11:40:00,144.75,145.2,144.57,145.19,15918.0,129.0953,129.4966,128.9347,129.4877,15918.0
2020-07-23 11:45:00,145.2,145.49,145.2,145.3,13005.0,129.4966,129.7552,129.4966,129.5858,13005.0
2020-07-23 11:50:00,145.2,145.46,145.11,145.22,14160.0,129.4966,129.7285,129.4163,129.5144,14160.0
2020-07-23 11:55:00,145.16,145.53,145.16,145.46,7732.0,129.4609,129.7909,129.4609,129.7285,7732.0
2020-07-23 12:00:00,145.48,145.49,145.16,145.24,8687.0,129.7463,129.7552,129.4609,129.5323,8687.0
2020-07-23 12:05:00,145.2,145.31,144.87,144.92,8784.0,129.4966,129.5947,129.2023,129.2469,8784.0
2020-07-23 12:10:00,144.88,145.04,144.47,144.54,9916.0,129.2112,129.3539,128.8455,128.908,9916.0
2020-07-23 12:15:00,144.61,144.79,144.58,144.79,9502.0,128.9704,129.1309,128.9437,129.1309,9502.0
2020-07-23 12:20:00,144.75,144.82,144.71,144.82,10161.0,129.0953,129.1577,129.0596,129.1577,10161.0
2020-07-23 12:25:00,144.82,145.18,144.82,144.91,14387.0,129.1577,129.4788,129.1577,129.238,14387.0
2020-07-23 12:30:00,144.94,144.99,144.71,144.83,9560.0,129.2647,129.3093,129.0596,129.1666,9560.0
2020-07-23 12:35:00,144.81,145.07,144.71,144.96,5043.0,129.1488,129.3807,129.0596,129.2826,5043.0
2020-07-23 12:40:00,144.9,144.98,144.85,144.88,3743.0,129.229,129.3004,129.1845,129.2112,3743.0
2020-07-23 12:45:00,144.78,145.09,144.73,145.04,9660.0,129.122,129.3985,129.0774,129.3539,9660.0
2020-07-23 12:50:00,145.03,145.24,145.03,145.09,5230.0,129.345,129.5323,129.345,129.3985,5230.0
2020-07-23 12:55:00,145.14,145.26,144.98,145.03,4902.0,129.4431,129.5501,129.3004,129.345,4902.0
2020-07-23 13:00:00,145.02,145.25,145.02,145.24,7026.0,129.3361,129.5412,129.3361,129.5323,7026.0
2020-07-23 13:05:00,145.19,145.26,145.16,145.17,7160.0,129.4877,129.5501,129.4609,129.4698,7160.0
2020-07-23 13:10:00,145.17,145.28,145.15,145.15,7077.0,129.4698,129.5679,129.452,129.452,7077.0
2020-07-23 13:15:00,145.18,145.29,145.15,145.24,8175.0,129.4788,129.5769,129.452,129.5323,8175.0
2020-07-23 13:20:00,145.18,145.43,145.06,145.42,8743.0,129.4788,129.7017,129.3717,129.6928,8743.0
2020-07-23 13:25:00,145.44,145.5,145.4,145.4,11276.0,129.7106,129.7642,129.675,129.675,11276.0
2020-07-23 13:30:00,145.39,145.49,145.02,145.09,10089.0,129.6661,129.7552,129.3361,129.3985,10089.0
2020-07-23 13:35:00,145.11,145.29,145.11,145.24,8333.0,129.4163,129.5769,129.4163,129.5323,8333.0
2020-07-23 13:40:00,145.25,145.54,145.22,145.51,10745.0,129.5412,129.7998,129.5144,129.7731,10745.0
2020-07-23 13:45:00,145.6,146.06,145.6,145.81,41545.0,129.8533,130.2636,129.8533,130.0406,41545.0
2020-07-23 13:50:00,145.8,146.04,145.78,146.01,9061.0,130.0317,130.2458,130.0139,130.219,9061.0
2020-07-23 13:55:00,146.02,146.38,145.92,146.24,12177.0,130.2279,130.549,130.1387,130.4241,12177.0
2020-07-23 14:00:00,146.19,146.31,145.32,145.64,32400.0,130.3795,130.4866,129.6036,129.889,32400.0
2020-07-23 14:05:00,145.69,145.79,145.5,145.53,6817.0,129.9336,130.0228,129.7642,129.7909,6817.0
2020-07-23 14:10:00,145.57,145.58,145.4,145.58,5744.0,129.8266,129.8355,129.675,129.8355,5744.0
2020-07-23 14:15:00,145.56,145.64,145.38,145.64,8940.0,129.8177,129.889,129.6571,129.889,8940.0
2020-07-23 14:20:00,145.65,145.97,145.52,145.85,12252.0,129.8979,130.1833,129.782,130.0763,12252.0
2020-07-23 14:25:00,145.85,146.19,145.8,146.19,6473.0,130.0763,130.3795,130.0317,130.3795,6473.0
2020-07-23 14:30:00,146.17,146.26,145.97,146.21,10579.0,130.3617,130.442,130.1833,130.3974,10579.0
2020-07-23 14:35:00,146.2,146.2,145.85,145.89,11873.0,130.3884,130.3884,130.0763,130.112,11873.0
2020-07-23 14:40:00,145.88,146.41,145.88,146.3,11313.0,130.1031,130.5757,130.1031,130.4776,11313.0
2020-07-23 14:45:00,146.27,146.37,146.04,146.11,11627.0,130.4509,130.5401,130.2458,130.3082,11627.0
2020-07-23 14:50:00,146.15,146.41,146.14,146.41,12151.0,130.3439,130.5757,130.3349,130.5757,12151.0
2020-07-23 14:55:00,146.32,146.4,146.1,146.25,10507.0,130.4955,130.5668,130.2993,130.433,10507.0
2020-07-23 15:00:00,146.3,146.39,146.21,146.36,11661.0,130.4776,130.5579,130.3974,130.5311,11661.0
2020-07-23 15:05:00,146.36,146.42,146.24,146.29,12374.0,130.5311,130.5847,130.4241,130.4687,12374.0
2020-07-23 15:10:00,146.31,146.5,146.24,146.31,18676.0,130.4866,130.656,130.4241,130.4866,18676.0
2020-07-23 15:15:00,146.29,146.55,146.26,146.48,16897.0,130.4687,130.7006,130.442,130.6382,16897.0
2020-07-23 15:20:00,146.46,146.47,146.12,146.14,21204.0,130.6203,130.6292,130.3171,130.3349,21204.0
2020-07-23 15:25:00,146.14,146.53,146.09,146.39,22566.0,130.3349,130.6828,130.2903,130.5579,22566.0
2020-07-23 15:30:00,146.37,146.41,146.2,146.3,34976.0,130.5401,130.5757,130.3884,130.4776,34976.0
2020-07-23 15:35:00,146.29,146.32,146.08,146.25,29238.0,130.4687,130.4955,130.2814,130.433,29238.0
2020-07-23 15:40:00,146.24,146.24,145.6,145.66,42393.0,130.4241,130.4241,129.8533,129.9068,42393.0
2020-07-23 15:45:00,145.63,145.89,145.53,145.89,41275.0,129.8801,130.112,129.7909,130.112,41275.0
2020-07-23 15:50:00,145.86,146.2,145.65,146.06,88895.0,130.0852,130.3884,129.8979,130.2636,88895.0
2020-07-23 15:55:00,146.06,146.45,145.95,146.39,156994.0,130.2636,130.6114,130.1655,130.5579,156994.0
2020-07-24 09:30:00,147.03,147.29,146.79,147.28,35528.0,131.1287,131.3606,130.9146,131.3516,35528.0
2020-07-24 09:35:00,147.34,147.61,146.34,146.45,19555.0,131.4052,131.646,130.5133,130.6114,19555.0
2020-07-24 09:40:00,146.57,146.89,145.75,145.75,13598.0,130.7184,131.0038,129.9871,129.9871,13598.0
2020-07-24 09:45:00,145.75,146.59,145.54,145.55,11993.0,129.9871,130.7363,129.7998,129.8087,11993.0
2020-07-24 09:50:00,145.66,146.24,145.66,145.88,17537.0,129.9068,130.4241,129.9068,130.1031,17537.0
2020-07-24 09:55:00,145.8,146.2,145.62,145.67,17895.0,130.0317,130.3884,129.8712,129.9158,17895.0
2020-07-24 10:00:00,145.67,146.13,145.66,146.12,13999.0,129.9158,130.326,129.9068,130.3171,13999.0
2020-07-24 10:05:00,146.16,146.61,146.15,146.52,11101.0,130.3528,130.7541,130.3439,130.6738,11101.0
2020-07-24 10:10:00,146.54,146.71,146.44,146.59,4909.0,130.6917,130.8433,130.6025,130.7363,4909.0
2020-07-24 10:15:00,146.62,146.75,146.43,146.54,8012.0,130.763,130.879,130.5936,130.6917,8012.0
2020-07-24 10:20:00,146.5,146.61,146.15,146.44,10875.0,130.656,130.7541,130.3439,130.6025,10875.0
2020-07-24 10:25:00,146.44,146.47,146.19,146.2,5931.0,130.6025,130.6292,130.3795,130.3884,5931.0
2020-07-24 10:30:00,146.15,146.21,145.81,145.86,9454.0,130.3439,130.3974,130.0406,130.0852,9454.0
2020-07-24 10:35:00,145.82,145.82,145.25,145.3,12342.0,130.0495,130.0495,129.5412,129.5858,12342.0
2020-07-24 10:40:00,145.35,145.62,145.29,145.54,4300.0,129.6304,129.8712,129.5769,129.7998,4300.0
2020-07-24 10:45:00,145.61,145.97,145.55,145.94,6360.0,129.8623,130.1833,129.8087,130.1566,6360.0
2020-07-24 10:50:00,145.97,146.02,145.93,145.99,2498.0,130.1833,130.2279,130.1476,130.2012,2498.0
2020-07-24 10:55:00,145.99,145.99,145.68,145.92,5471.0,130.2012,130.2012,129.9247,130.1387,5471.0
2020-07-24 11:00:00,145.93,146.14,145.84,146.08,4614.0,130.1476,130.3349,130.0674,130.2814,4614.0
2020-07-24 11:05:00,146.08,146.33,146.08,146.33,3422.0,130.2814,130.5044,130.2814,130.5044,3422.0
2020-07-24 11:10:00,146.29,146.31,145.97,146.09,5580.0,130.4687,130.4866,130.1833,130.2903,5580.0
2020-07-24 11:15:00,146.03,146.35,146.03,146.19,5682.0,130.2368,130.5222,130.2368,130.3795,5682.0
2020-07-24 11:20:00,146.25,146.25,145.87,146.05,5379.0,130.433,130.433,130.0941,130.2547,5379.0
2020-07-24 11:25:00,146.12,146.21,145.52,145.52,8115.0,130.3171,130.3974,129.782,129.782,8115.0
2020-07-24 11:30:00,145.49,145.58,145.21,145.21,5706.0,129.7552,129.8355,129.5055,129.5055,5706.0
2020-07-24 11:35:00,145.25,145.55,145.25,145.39,6995.0,129.5412,129.8087,129.5412,129.6661,6995.0
2020-07-24 11:40:00,145.45,145.55,145.4,145.52,5256.0,129.7196,129.8087,129.675,129.782,5256.0
2020-07-24 11:45:00,145.51,145.51,145.14,145.21,14220.0,129.7731,129.7731,129.4431,129.5055,14220.0
2020-07-24 11:50:00,145.27,145.47,145.24,145.42,6110.0,129.559,129.7374,129.5323,129.6928,6110.0
2020-07-24 11:55:00,145.42,145.42,145.06,145.12,9344.0,129.6928,129.6928,129.3717,129.4253,9344.0
2020-07-24 12:00:00,145.06,145.27,145.01,145.03,9713.0,129.3717,129.559,129.3271,129.345,9713.0
2020-07-24 12:05:00,145.05,145.26,145.04,145.2,6085.0,129.3628,129.5501,129.3539,129.4966,6085.0
2020-07-24 12:10:00,145.25,145.48,145.24,145.44,7927.0,129.5412,129.7463,129.5323,129.7106,7927.0
2020-07-24 12:15:00,145.48,145.65,145.39,145.52,6555.0,129.7463,129.8979,129.6661,129.782,6555.0
2020-07-24 12:20:00,145.48,145.81,145.48,145.75,5251.0,129.7463,130.0406,129.7463,129.9871,5251.0
2020-07-24 12:25:00,145.69,145.71,145.5,145.54,11190.0,129.9336,129.9514,129.7642,129.7998,11190.0
2020-07-24 12:30:00,145.54,145.68,145.52,145.54,8485.0,129.7998,129.9247,129.782,129.7998,8485.0
2020-07-24 12:35:00,145.57,145.65,145.55,145.59,7611.0,129.8266,129.8979,129.8087,129.8444,7611.0
2020-07-24 12:40:00,145.62,145.63,145.56,145.61,3258.0,129.8712,129.8801,129.8177,129.8623,3258.0
2020-07-24 12:45:00,145.57,145.67,145.39,145.4,9916.0,129.8266,129.9158,129.6661,129.675,9916.0
2020-07-24 12:50:00,145.4,145.6,145.34,145.6,5960.0,129.675,129.8533,129.6215,129.8533,5960.0
2020-07-24 12:55:00,145.61,145.61,145.4,145.6,6300.0,129.8623,129.8623,129.675,129.8533,6300.0
2020-07-24 13:00:00,145.66,145.67,145.43,145.43,4076.0,129.9068,129.9158,129.7017,129.7017,4076.0
2020-07-24 13:05:00,145.43,145.43,145.23,145.32,3799.0,129.7017,129.7017,129.5234,129.6036,3799.0
2020-07-24 13:10:00,145.3,145.42,145.18,145.18,2794.0,129.5858,129.6928,129.4788,129.4788,2794.0
2020-07-24 13:15:00,145.24,145.37,145.15,145.36,6374.0,129.5323,129.6482,129.452,129.6393,6374.0
2020-07-24 13:20:00,145.38,145.48,145.32,145.46,4452.0,129.6571,129.7463,129.6036,129.7285,4452.0
2020-07-24 13:25:00,145.47,145.61,145.47,145.56,5573.0,129.7374,129.8623,129.7374,129.8177,5573.0
2020-07-24 13:30:00,145.56,145.59,145.4,145.44,4800.0,129.8177,129.8444,129.675,129.7106,4800.0
2020-07-24 13:35:00,145.39,145.49,145.37,145.49,5599.0,129.6661,129.7552,129.6482,129.7552,5599.0
2020-07-24 13:40:00,145.5,145.51,145.31,145.42,4996.0,129.7642,129.7731,129.5947,129.6928,4996.0
2020-07-24 13:45:00,145.44,145.55,145.26,145.37,6359.0,129.7106,129.8087,129.5501,129.6482,6359.0
2020-07-24 13:50:00,145.35,145.51,145.3,145.5,5060.0,129.6304,129.7731,129.5858,129.7642,5060.0
2020-07-24 13:55:00,145.49,145.65,145.43,145.65,5213.0,129.7552,129.8979,129.7017,129.8979,5213.0
2020-07-24 14:00:00,145.64,145.65,145.56,145.59,4693.0,129.889,129.8979,129.8177,129.8444,4693.0
2020-07-24 14:05:00,145.59,145.77,145.54,145.73,5136.0,129.8444,130.005,129.7998,129.9693,5136.0
2020-07-24 14:10:00,145.73,145.73,145.58,145.62,4359.0,129.9693,129.9693,129.8355,129.8712,4359.0
2020-07-24 14:15:00,145.66,145.71,145.58,145.66,4778.0,129.9068,129.9514,129.8355,129.9068,4778.0
2020-07-24 14:20:00,145.68,145.79,145.63,145.77,5799.0,129.9247,130.0228,129.8801,130.005,5799.0
2020-07-24 14:25:00,145.74,145.89,145.74,145.89,3587.0,129.9782,130.112,129.9782,130.112,3587.0
2020-07-24 14:30:00,145.87,145.87,145.71,145.77,7390.0,130.0941,130.0941,129.9514,130.005,7390.0
2020-07-24 14:35:00,145.8,145.84,145.64,145.7,6136.0,130.0317,130.0674,129.889,129.9425,6136.0
2020-07-24 14:40:00,145.71,145.84,145.68,145.7,5453.0,129.9514,130.0674,129.9247,129.9425,5453.0
2020-07-24 14:45:00,145.7,145.73,145.57,145.6,5115.0,129.9425,129.9693,129.8266,129.8533,5115.0
2020-07-24 14:50:00,145.58,145.75,145.57,145.66,9873.0,129.8355,129.9871,129.8266,129.9068,9873.0
2020-07-24 14:55:00,145.65,145.65,145.47,145.58,6867.0,129.8979,129.8979,129.7374,129.8355,6867.0
2020-07-24 15:00:00,145.56,145.63,145.55,145.62,6552.0,129.8177,129.8801,129.8087,129.8712,6552.0
2020-07-24 15:05:00,145.59,145.72,145.59,145.63,4859.0,129.8444,129.9604,129.8444,129.8801,4859.0
2020-07-24 15:10:00,145.61,145.7,145.48,145.54,4200.0,129.8623,129.9425,129.7463,129.7998,4200.0
2020-07-24 15:15:00,145.54,145.57,145.19,145.19,5598.0,129.7998,129.8266,129.4877,129.4877,5598.0
2020-07-24 15:20:00,145.21,145.36,145.17,145.17,9823.0,129.5055,129.6393,129.4698,129.4698,9823.0
2020-07-24 15:25:00,145.15,145.23,144.98,144.99,15829.0,129.452,129.5234,129.3004,129.3093,15829.0
2020-07-24 15:30:00,144.96,145.21,144.96,145.09,11150.0,129.2826,129.5055,129.2826,129.3985,11150.0
2020-07-24 15:35:00,145.12,145.51,145.1,145.47,14550.0,129.4253,129.7731,129.4074,129.7374,14550.0
2020-07-24 15:40:00,145.5,145.7,145.45,145.47,7591.0,129.7642,129.9425,129.7196,129.7374,7591.0
2020-07-24 15:45:00,145.49,145.8,145.45,145.73,14669.0,129.7552,130.0317,129.7196,129.9693,14669.0
2020-07-24 15:50:00,145.66,146.12,145.52,146.03,26425.0,129.9068,130.3171,129.782,130.2368,26425.0
2020-07-24 15:55:00,145.98,146.01,145.59,145.69,83503.0,130.1922,130.219,129.8444,129.9336,83503.0
2020-07-27 09:30:00,145.96,146.32,145.7,146.05,31133.0,130.1744,130.4955,129.9425,130.2547,31133.0
2020-07-27 09:35:00,145.99,146.0,145.5,145.78,5098.0,130.2012,130.2101,129.7642,130.0139,5098.0
2020-07-27 09:40:00,145.74,145.9,145.21,145.34,6525.0,129.9782,130.1209,129.5055,129.6215,6525.0
2020-07-27 09:45:00,145.34,145.38,145.0,145.0,5108.0,129.6215,129.6571,129.3182,129.3182,5108.0
2020-07-27 09:50:00,144.91,145.37,144.91,145.34,4413.0,129.238,129.6482,129.238,129.6215,4413.0
2020-07-27 09:55:00,145.45,145.55,145.23,145.43,4314.0,129.7196,129.8087,129.5234,129.7017,4314.0
2020-07-27 10:00:00,145.29,145.29,144.96,145.01,5677.0,129.5769,129.5769,129.2826,129.3271,5677.0
2020-07-27 10:05:00,145.02,145.25,145.02,145.24,3142.0,129.3361,129.5412,129.3361,129.5323,3142.0
2020-07-27 10:10:00,145.17,145.2,144.79,144.83,3172.0,129.4698,129.4966,129.1309,129.1666,3172.0
2020-07-27 10:15:00,144.75,144.98,144.74,144.76,5275.0,129.0953,129.3004,129.0863,129.1042,5275.0
2020-07-27 10:20:00,144.8,144.82,144.57,144.61,11654.0,129.1399,129.1577,128.9347,128.9704,11654.0
2020-07-27 10:25:00,144.58,144.67,144.55,144.57,7399.0,128.9437,129.0239,128.9169,128.9347,7399.0
2020-07-27 10:30:00,144.54,144.68,144.53,144.62,4607.0,128.908,129.0328,128.8991,128.9793,4607.0
2020-07-27 10:35:00,144.67,144.8,144.64,144.7,2410.0,129.0239,129.1399,128.9972,129.0507,2410.0
2020-07-27 10:40:00,144.81,144.81,144.41,144.64,4272.0,129.1488,129.1488,128.792,128.9972,4272.0
2020-07-27 10:45:00,144.61,144.93,144.61,144.88,3752.0,128.9704,129.2558,128.9704,129.2112,3752.0
2020-07-27 10:50:00,144.84,145.17,144.84,145.17,3526.0,129.1755,129.4698,129.1755,129.4698,3526.0
2020-07-27 10:55:00,145.21,145.22,144.97,145.01,4897.0,129.5055,129.5144,129.2915,129.3271,4897.0
2020-07-27 11:00:00,145.02,145.15,144.97,145.1,3831.0,129.3361,129.452,129.2915,129.4074,3831.0
2020-07-27 11:05:00,145.2,145.36,145.16,145.27,3074.0,129.4966,129.6393,129.4609,129.559,3074.0
2020-07-27 11:10:00,145.19,145.27,145.1,145.11,1330.0,129.4877,129.559,129.4074,129.4163,1330.0
2020-07-27 11:15:00,145.01,145.33,144.97,145.29,3793.0,129.3271,129.6125,129.2915,129.5769,3793.0
2020-07-27 11:20:00,145.29,145.56,145.29,145.44,3329.0,129.5769,129.8177,129.5769,129.7106,3329.0
2020-07-27 11:25:00,145.46,145.46,145.29,145.3,3455.0,129.7285,129.7285,129.5769,129.5858,3455.0
2020-07-27 11:30:00,145.31,145.37,145.26,145.32,2405.0,129.5947,129.6482,129.5501,129.6036,2405.0
2020-07-27 11:35:00,145.32,145.48,145.29,145.45,1400.0,129.6036,129.7463,129.5769,129.7196,1400.0
2020-07-27 11:40:00,145.53,145.58,145.45,145.53,4410.0,129.7909,129.8355,129.7196,129.7909,4410.0
2020-07-27 11:45:00,145.53,145.71,145.5,145.7,3800.0,129.7909,129.9514,129.7642,129.9425,3800.0
2020-07-27 11:50:00,145.7,145.72,145.51,145.51,7736.0,129.9425,129.9604,129.7731,129.7731,7736.0
2020-07-27 11:55:00,145.52,145.58,145.5,145.5,4401.0,129.782,129.8355,129.7642,129.7642,4401.0
2020-07-27 12:00:00,145.52,145.82,145.52,145.76,30256.0,129.782,130.0495,129.782,129.996,30256.0
2020-07-27 12:05:00,145.74,145.84,145.73,145.8,8644.0,129.9782,130.0674,129.9693,130.0317,8644.0
2020-07-27 12:10:00,145.8,145.96,145.8,145.89,4482.0,130.0317,130.1744,130.0317,130.112,4482.0
2020-07-27 12:15:00,145.92,145.92,145.73,145.73,3659.0,130.1387,130.1387,129.9693,129.9693,3659.0
2020-07-27 12:20:00,145.73,145.73,145.48,145.53,5000.0,129.9693,129.9693,129.7463,129.7909,5000.0
2020-07-27 12:25:00,145.54,145.67,145.54,145.62,2875.0,129.7998,129.9158,129.7998,129.8712,2875.0
2020-07-27 12:30:00,145.64,145.73,145.6,145.67,3509.0,129.889,129.9693,129.8533,129.9158,3509.0
2020-07-27 12:35:00,145.66,145.67,145.5,145.53,3467.0,129.9068,129.9158,129.7642,129.7909,3467.0
2020-07-27 12:40:00,145.55,145.76,145.5,145.67,10391.0,129.8087,129.996,129.7642,129.9158,10391.0
2020-07-27 12:45:00,145.68,145.76,145.49,145.52,5004.0,129.9247,129.996,129.7552,129.782,5004.0
2020-07-27 12:50:00,145.55,145.56,145.49,145.53,2200.0,129.8087,129.8177,129.7552,129.7909,2200.0
2020-07-27 12:55:00,145.54,145.57,145.48,145.49,3080.0,129.7998,129.8266,129.7463,129.7552,3080.0
2020-07-27 13:00:00,145.5,145.61,145.5,145.56,3959.0,129.7642,129.8623,129.7642,129.8177,3959.0
2020-07-27 13:05:00,145.55,145.63,145.5,145.56,4332.0,129.8087,129.8801,129.7642,129.8177,4332.0
2020-07-27 13:10:00,145.56,145.73,145.54,145.63,4458.0,129.8177,129.9693,129.7998,129.8801,4458.0
2020-07-27 13:15:00,145.63,145.71,145.61,145.71,3043.0,129.8801,129.9514,129.8623,129.9514,3043.0
2020-07-27 13:20:00,145.72,145.76,145.65,145.75,2800.0,129.9604,129.996,129.8979,129.9871,2800.0
2020-07-27 13:25:00,145.78,145.87,145.77,145.85,2983.0,130.0139,130.0941,130.005,130.0763,2983.0
2020-07-27 13:30:00,145.84,145.85,145.76,145.82,2800.0,130.0674,130.0763,129.996,130.0495,2800.0
2020-07-27 13:35:00,145.83,145.83,145.76,145.81,2600.0,130.0585,130.0585,129.996,130.0406,2600.0
2020-07-27 13:40:00,145.8,145.81,145.65,145.74,3866.0,130.0317,130.0406,129.8979,129.9782,3866.0
2020-07-27 13:45:00,145.75,145.75,145.67,145.68,3011.0,129.9871,129.9871,129.9158,129.9247,3011.0
2020-07-27 13:50:00,145.65,145.67,145.58,145.63,2538.0,129.8979,129.9158,129.8355,129.8801,2538.0
2020-07-27 13:55:00,145.69,145.71,145.67,145.67,3841.0,129.9336,129.9514,129.9158,129.9158,3841.0
2020-07-27 14:00:00,145.68,145.72,145.67,145.71,1950.0,129.9247,129.9604,129.9158,129.9514,1950.0
2020-07-27 14:05:00,145.74,145.78,145.71,145.78,2119.0,129.9782,130.0139,129.9514,130.0139,2119.0
2020-07-27 14:10:00,145.78,145.81,145.72,145.72,3304.0,130.0139,130.0406,129.9604,129.9604,3304.0
2020-07-27 14:15:00,145.7,145.74,145.67,145.67,2700.0,129.9425,129.9782,129.9158,129.9158,2700.0
2020-07-27 14:20:00,145.71,145.85,145.71,145.84,5144.0,129.9514,130.0763,129.9514,130.0674,5144.0
2020-07-27 14:25:00,145.83,145.95,145.83,145.95,5685.0,130.0585,130.1655,130.0585,130.1655,5685.0
2020-07-27 14:30:00,145.97,146.18,145.94,146.01,11838.0,130.1833,130.3706,130.1566,130.219,11838.0
2020-07-27 14:35:00,146.02,146.14,146.0,146.14,3400.0,130.2279,130.3349,130.2101,130.3349,3400.0
2020-07-27 14:40:00,146.15,146.17,146.08,146.09,2531.0,130.3439,130.3617,130.2814,130.2903,2531.0
2020-07-27 14:45:00,146.08,146.1,145.99,146.08,3680.0,130.2814,130.2993,130.2012,130.2814,3680.0
2020-07-27 14:50:00,146.07,146.22,146.07,146.21,2936.0,130.2725,130.4063,130.2725,130.3974,2936.0
2020-07-27 14:55:00,146.19,146.19,146.0,146.08,3200.0,130.3795,130.3795,130.2101,130.2814,3200.0
2020-07-27 15:00:00,146.09,146.29,146.08,146.21,7258.0,130.2903,130.4687,130.2814,130.3974,7258.0
2020-07-27 15:05:00,146.21,146.23,146.16,146.19,4000.0,130.3974,130.4152,130.3528,130.3795,4000.0
2020-07-27 15:10:00,146.16,146.19,146.07,146.07,3275.0,130.3528,130.3795,130.2725,130.2725,3275.0
2020-07-27 15:15:00,146.1,146.13,146.06,146.09,5310.0,130.2993,130.326,130.2636,130.2903,5310.0
2020-07-27 15:20:00,146.12,146.22,146.08,146.22,4017.0,130.3171,130.4063,130.2814,130.4063,4017.0
2020-07-27 15:25:00,146.2,146.3,146.2,146.28,2961.0,130.3884,130.4776,130.3884,130.4598,2961.0
2020-07-27 15:30:00,146.28,146.62,146.25,146.55,20392.0,130.4598,130.763,130.433,130.7006,20392.0
2020-07-27 15:35:00,146.55,146.59,146.4,146.4,18307.0,130.7006,130.7363,130.5668,130.5668,18307.0
2020-07-27 15:40:00,146.43,146.57,146.37,146.55,16421.0,130.5936,130.7184,130.5401,130.7006,16421.0
2020-07-27 15:45:00,146.5,146.71,146.49,146.69,21876.0,130.656,130.8433,130.6471,130.8255,21876.0
2020-07-27 15:50:00,146.64,146.73,146.52,146.61,20518.0,130.7809,130.8611,130.6738,130.7541,20518.0
2020-07-27 15:55:00,146.58,146.61,146.27,146.29,75841.0,130.7274,130.7541,130.4509,130.4687,75841.0
2020-07-28 09:30:00,146.0,146.34,145.77,146.15,14817.0,130.2101,130.5133,130.005,130.3439,14817.0
2020-07-28 09:35:00,146.08,146.44,146.02,146.19,6686.0,130.2814,130.6025,130.2279,130.3795,6686.0
2020-07-28 09:40:00,146.17,146.59,146.1,146.59,3425.0,130.3617,130.7363,130.2993,130.7363,3425.0
2020-07-28 09:45:00,146.45,146.57,146.3,146.5,5163.0,130.6114,130.7184,130.4776,130.656,5163.0
2020-07-28 09:50:00,146.44,146.49,146.15,146.24,3002.0,130.6025,130.6471,130.3439,130.4241,3002.0
2020-07-28 09:55:00,146.31,146.5,146.27,146.48,3270.0,130.4866,130.656,130.4509,130.6382,3270.0
2020-07-28 10:00:00,146.58,146.63,146.44,146.55,4208.0,130.7274,130.7719,130.6025,130.7006,4208.0
2020-07-28 10:05:00,146.56,146.75,146.56,146.68,6684.0,130.7095,130.879,130.7095,130.8165,6684.0
2020-07-28 10:10:00,146.68,146.83,146.47,146.53,5237.0,130.8165,130.9503,130.6292,130.6828,5237.0
2020-07-28 10:15:00,146.53,146.63,146.31,146.35,6657.0,130.6828,130.7719,130.4866,130.5222,6657.0
2020-07-28 10:20:00,146.32,146.43,146.11,146.26,7878.0,130.4955,130.5936,130.3082,130.442,7878.0
2020-07-28 10:25:00,146.1,146.2,145.96,146.09,4093.0,130.2993,130.3884,130.1744,130.2903,4093.0
2020-07-28 10:30:00,146.17,146.18,145.93,146.03,7512.0,130.3617,130.3706,130.1476,130.2368,7512.0
2020-07-28 10:35:00,146.0,146.19,145.78,146.14,15189.0,130.2101,130.3795,130.0139,130.3349,15189.0
2020-07-28 10:40:00,146.16,146.28,146.1,146.14,4393.0,130.3528,130.4598,130.2993,130.3349,4393.0
2020-07-28 10:45:00,146.1,146.46,146.03,146.44,7082.0,130.2993,130.6203,130.2368,130.6025,7082.0
2020-07-28 10:50:00,146.5,146.57,146.2,146.33,7073.0,130.656,130.7184,130.3884,130.5044,7073.0
2020-07-28 10:55:00,146.3,146.4,146.03,146.14,17574.0,130.4776,130.5668,130.2368,130.3349,17574.0
2020-07-28 11:00:00,146.12,146.12,145.91,145.96,3222.0,130.3171,130.3171,130.1298,130.1744,3222.0
2020-07-28 11:05:00,145.92,145.92,145.73,145.8,2712.0,130.1387,130.1387,129.9693,130.0317,2712.0
2020-07-28 11:10:00,145.82,146.03,145.78,146.03,3597.0,130.0495,130.2368,130.0139,130.2368,3597.0
2020-07-28 11:15:00,145.97,145.97,145.88,145.93,2331.0,130.1833,130.1833,130.1031,130.1476,2331.0
2020-07-28 11:20:00,145.88,146.08,145.75,145.76,3987.0,130.1031,130.2814,129.9871,129.996,3987.0
2020-07-28 11:25:00,145.8,145.91,145.65,145.65,4477.0,130.0317,130.1298,129.8979,129.8979,4477.0
2020-07-28 11:30:00,145.63,145.76,145.5,145.61,9361.0,129.8801,129.996,129.7642,129.8623,9361.0
2020-07-28 11:35:00,145.6,145.78,145.56,145.78,4791.0,129.8533,130.0139,129.8177,130.0139,4791.0
2020-07-28 11:40:00,145.82,145.84,145.68,145.69,2700.0,130.0495,130.0674,129.9247,129.9336,2700.0
2020-07-28 11:45:00,145.63,145.74,145.53,145.67,4579.0,129.8801,129.9782,129.7909,129.9158,4579.0
2020-07-28 11:50:00,145.62,145.67,145.51,145.51,2853.0,129.8712,129.9158,129.7731,129.7731,2853.0
2020-07-28 11:55:00,145.4,145.51,145.19,145.4,6538.0,129.675,129.7731,129.4877,129.675,6538.0
2020-07-28 12:00:00,145.41,145.64,145.39,145.57,1923.0,129.6839,129.889,129.6661,129.8266,1923.0
2020-07-28 12:05:00,145.56,145.83,145.56,145.69,2268.0,129.8177,130.0585,129.8177,129.9336,2268.0
2020-07-28 12:10:00,145.71,145.76,145.6,145.76,1200.0,129.9514,129.996,129.8533,129.996,1200.0
2020-07-28 12:15:00,145.73,145.82,145.65,145.65,2400.0,129.9693,130.0495,129.8979,129.8979,2400.0
2020-07-28 12:20:00,145.56,145.59,145.38,145.48,5112.0,129.8177,129.8444,129.6571,129.7463,5112.0
2020-07-28 12:25:00,145.46,145.47,145.28,145.47,4029.0,129.7285,129.7374,129.5679,129.7374,4029.0
2020-07-28 12:30:00,145.43,145.6,145.43,145.54,1580.0,129.7017,129.8533,129.7017,129.7998,1580.0
2020-07-28 12:35:00,145.53,145.62,145.44,145.61,4504.0,129.7909,129.8712,129.7106,129.8623,4504.0
2020-07-28 12:40:00,145.61,145.77,145.58,145.76,2472.0,129.8623,130.005,129.8355,129.996,2472.0
2020-07-28 12:45:00,145.76,145.87,145.58,145.67,3972.0,129.996,130.0941,129.8355,129.9158,3972.0
2020-07-28 12:50:00,145.68,145.77,145.66,145.77,1756.0,129.9247,130.005,129.9068,130.005,1756.0
2020-07-28 12:55:00,145.73,145.75,145.65,145.69,3700.0,129.9693,129.9871,129.8979,129.9336,3700.0
2020-07-28 13:00:00,145.74,145.82,145.74,145.81,1508.0,129.9782,130.0495,129.9782,130.0406,1508.0
2020-07-28 13:05:00,145.82,145.92,145.82,145.92,1971.0,130.0495,130.1387,130.0495,130.1387,1971.0
2020-07-28 13:10:00,145.9,145.92,145.83,145.88,1800.0,130.1209,130.1387,130.0585,130.1031,1800.0
2020-07-28 13:15:00,145.87,145.98,145.8,145.98,3684.0,130.0941,130.1922,130.0317,130.1922,3684.0
2020-07-28 13:20:00,146.01,146.06,145.98,146.03,2897.0,130.219,130.2636,130.1922,130.2368,2897.0
2020-07-28 13:25:00,146.01,146.01,145.89,145.99,2400.0,130.219,130.219,130.112,130.2012,2400.0
2020-07-28 13:30:00,145.99,146.36,145.97,146.31,7498.0,130.2012,130.5311,130.1833,130.4866,7498.0
2020-07-28 13:35:00,146.29,146.45,146.18,146.18,4501.0,130.4687,130.6114,130.3706,130.3706,4501.0
2020-07-28 13:40:00,146.16,146.2,146.14,146.16,2908.0,130.3528,130.3884,130.3349,130.3528,2908.0
2020-07-28 13:45:00,146.13,146.14,146.06,146.08,5604.0,130.326,130.3349,130.2636,130.2814,5604.0
2020-07-28 13:50:00,146.09,146.11,145.91,145.94,4577.0,130.2903,130.3082,130.1298,130.1566,4577.0
2020-07-28 13:55:00,145.95,146.12,145.93,146.12,7807.0,130.1655,130.3171,130.1476,130.3171,7807.0
2020-07-28 14:00:00,146.09,146.36,146.09,146.36,4532.0,130.2903,130.5311,130.2903,130.5311,4532.0
2020-07-28 14:05:00,146.36,146.36,146.18,146.31,2967.0,130.5311,130.5311,130.3706,130.4866,2967.0
2020-07-28 14:10:00,146.32,146.45,146.32,146.36,2000.0,130.4955,130.6114,130.4955,130.5311,2000.0
2020-07-28 14:15:00,146.34,146.37,146.28,146.37,2800.0,130.5133,130.5401,130.4598,130.5401,2800.0
2020-07-28 14:20:00,146.37,146.5,146.37,146.4,3050.0,130.5401,130.656,130.5401,130.5668,3050.0
2020-07-28 14:25:00,146.4,146.45,146.39,146.42,2105.0,130.5668,130.6114,130.5579,130.5847,2105.0
2020-07-28 14:30:00,146.44,146.45,146.33,146.33,3302.0,130.6025,130.6114,130.5044,130.5044,3302.0
2020-07-28 14:35:00,146.31,146.54,146.31,146.52,4874.0,130.4866,130.6917,130.4866,130.6738,4874.0
2020-07-28 14:40:00,146.54,146.63,146.46,146.59,5506.0,130.6917,130.7719,130.6203,130.7363,5506.0
2020-07-28 14:45:00,146.59,146.63,146.42,146.43,9021.0,130.7363,130.7719,130.5847,130.5936,9021.0
2020-07-28 14:50:00,146.37,146.51,146.37,146.48,3378.0,130.5401,130.6649,130.5401,130.6382,3378.0
2020-07-28 14:55:00,146.49,146.53,146.4,146.48,4100.0,130.6471,130.6828,130.5668,130.6382,4100.0
2020-07-28 15:00:00,146.5,146.51,146.29,146.34,3571.0,130.656,130.6649,130.4687,130.5133,3571.0
2020-07-28 15:05:00,146.34,146.45,146.32,146.42,2723.0,130.5133,130.6114,130.4955,130.5847,2723.0
2020-07-28 15:10:00,146.44,146.5,146.39,146.42,4476.0,130.6025,130.656,130.5579,130.5847,4476.0
2020-07-28 15:15:00,146.4,146.48,146.36,146.43,5142.0,130.5668,130.6382,130.5311,130.5936,5142.0
2020-07-28 15:20:00,146.45,146.52,146.32,146.34,5238.0,130.6114,130.6738,130.4955,130.5133,5238.0
2020-07-28 15:25:00,146.35,146.37,146.19,146.19,7127.0,130.5222,130.5401,130.3795,130.3795,7127.0
2020-07-28 15:30:00,146.2,146.41,146.19,146.23,9679.0,130.3884,130.5757,130.3795,130.4152,9679.0
2020-07-28 15:35:00,146.27,146.35,146.26,146.27,5575.0,130.4509,130.5222,130.442,130.4509,5575.0
2020-07-28 15:40:00,146.19,146.31,146.17,146.3,8369.0,130.3795,130.4866,130.3617,130.4776,8369.0
2020-07-28 15:45:00,146.31,146.33,145.96,145.96,14829.0,130.4866,130.5044,130.1744,130.1744,14829.0
2020-07-28 15:50:00,145.94,146.06,145.91,146.0,18389.0,130.1566,130.2636,130.1298,130.2101,18389.0
2020-07-28 15:55:00,146.01,146.01,145.63,145.73,72304.0,130.219,130.219,129.8801,129.9693,72304.0
2020-07-29 09:30:00,145.98,146.27,145.48,145.8,16801.0,130.1922,130.4509,129.7463,130.0317,16801.0
2020-07-29 09:35:00,145.5,145.79,145.43,145.5,5500.0,129.7642,130.0228,129.7017,129.7642,5500.0
2020-07-29 09:40:00,145.54,145.86,145.54,145.72,3000.0,129.7998,130.0852,129.7998,129.9604,3000.0
2020-07-29 09:45:00,145.74,145.81,145.44,145.8,12375.0,129.9782,130.0406,129.7106,130.0317,12375.0
2020-07-29 09:50:00,145.9,146.08,145.78,145.78,4462.0,130.1209,130.2814,130.0139,130.0139,4462.0
2020-07-29 09:55:00,145.72,145.92,145.68,145.9,2700.0,129.9604,130.1387,129.9247,130.1209,2700.0
2020-07-29 10:00:00,145.92,145.97,145.66,145.93,4021.0,130.1387,130.1833,129.9068,130.1476,4021.0
2020-07-29 10:05:00,145.9,146.01,145.65,145.84,4358.0,130.1209,130.219,129.8979,130.0674,4358.0
2020-07-29 10:10:00,146.0,146.09,145.86,145.97,7040.0,130.2101,130.2903,130.0852,130.1833,7040.0
2020-07-29 10:15:00,146.04,146.24,145.98,146.22,4008.0,130.2458,130.4241,130.1922,130.4063,4008.0
2020-07-29 10:20:00,146.19,146.27,146.0,146.12,4218.0,130.3795,130.4509,130.2101,130.3171,4218.0
2020-07-29 10:25:00,146.13,146.31,146.12,146.22,2742.0,130.326,130.4866,130.3171,130.4063,2742.0
2020-07-29 10:30:00,146.22,146.44,146.21,146.36,4000.0,130.4063,130.6025,130.3974,130.5311,4000.0
2020-07-29 10:35:00,146.34,146.49,146.22,146.23,4265.0,130.5133,130.6471,130.4063,130.4152,4265.0
2020-07-29 10:40:00,146.24,146.31,146.13,146.24,3750.0,130.4241,130.4866,130.326,130.4241,3750.0
2020-07-29 10:45:00,146.23,146.61,146.2,146.61,3163.0,130.4152,130.7541,130.3884,130.7541,3163.0
2020-07-29 10:50:00,146.65,146.65,146.27,146.27,4700.0,130.7898,130.7898,130.4509,130.4509,4700.0
2020-07-29 10:55:00,146.31,146.45,146.25,146.4,2278.0,130.4866,130.6114,130.433,130.5668,2278.0
2020-07-29 11:00:00,146.42,146.42,146.02,146.19,7080.0,130.5847,130.5847,130.2279,130.3795,7080.0
2020-07-29 11:05:00,146.14,146.18,145.92,145.92,3585.0,130.3349,130.3706,130.1387,130.1387,3585.0
2020-07-29 11:10:00,145.94,145.95,145.84,145.84,3300.0,130.1566,130.1655,130.0674,130.0674,3300.0
2020-07-29 11:15:00,145.87,145.99,145.87,145.96,5154.0,130.0941,130.2012,130.0941,130.1744,5154.0
2020-07-29 11:20:00,145.93,145.93,145.8,145.82,3050.0,130.1476,130.1476,130.0317,130.0495,3050.0
2020-07-29 11:25:00,145.84,146.0,145.79,145.96,4322.0,130.0674,130.2101,130.0228,130.1744,4322.0
2020-07-29 11:30:00,145.89,145.92,145.81,145.88,3298.0,130.112,130.1387,130.0406,130.1031,3298.0
2020-07-29 11:35:00,145.9,146.18,145.86,146.16,2600.0,130.1209,130.3706,130.0852,130.3528,2600.0
2020-07-29 11:40:00,146.13,146.14,146.03,146.06,1918.0,130.326,130.3349,130.2368,130.2636,1918.0
2020-07-29 11:45:00,146.07,146.07,145.89,145.97,2700.0,130.2725,130.2725,130.112,130.1833,2700.0
2020-07-29 11:50:00,145.97,145.97,145.84,145.89,4077.0,130.1833,130.1833,130.0674,130.112,4077.0
2020-07-29 11:55:00,145.89,145.96,145.84,145.96,3380.0,130.112,130.1744,130.0674,130.1744,3380.0
2020-07-29 12:00:00,145.9,145.91,145.74,145.77,4527.0,130.1209,130.1298,129.9782,130.005,4527.0
2020-07-29 12:05:00,145.82,145.82,145.67,145.67,8393.0,130.0495,130.0495,129.9158,129.9158,8393.0
2020-07-29 12:10:00,145.64,145.71,145.47,145.54,4144.0,129.889,129.9514,129.7374,129.7998,4144.0
2020-07-29 12:15:00,145.59,145.59,145.46,145.54,2192.0,129.8444,129.8444,129.7285,129.7998,2192.0
2020-07-29 12:20:00,145.55,145.63,145.54,145.6,3545.0,129.8087,129.8801,129.7998,129.8533,3545.0
2020-07-29 12:25:00,145.61,145.72,145.61,145.67,3854.0,129.8623,129.9604,129.8623,129.9158,3854.0
2020-07-29 12:30:00,145.64,145.8,145.58,145.71,8189.0,129.889,130.0317,129.8355,129.9514,8189.0
2020-07-29 12:35:00,145.71,145.74,145.56,145.74,3465.0,129.9514,129.9782,129.8177,129.9782,3465.0
2020-07-29 12:40:00,145.76,145.77,145.69,145.69,2000.0,129.996,130.005,129.9336,129.9336,2000.0
2020-07-29 12:45:00,145.69,145.69,145.59,145.65,2792.0,129.9336,129.9336,129.8444,129.8979,2792.0
2020-07-29 12:50:00,145.64,145.66,145.49,145.49,3191.0,129.889,129.9068,129.7552,129.7552,3191.0
2020-07-29 12:55:00,145.46,145.63,145.46,145.61,4200.0,129.7285,129.8801,129.7285,129.8623,4200.0
2020-07-29 13:00:00,145.66,145.68,145.57,145.57,2827.0,129.9068,129.9247,129.8266,129.8266,2827.0
2020-07-29 13:05:00,145.55,145.63,145.53,145.6,1954.0,129.8087,129.8801,129.7909,129.8533,1954.0
2020-07-29 13:10:00,145.54,145.55,145.51,145.52,2303.0,129.7998,129.8087,129.7731,129.782,2303.0
2020-07-29 13:15:00,145.5,145.5,145.39,145.41,2700.0,129.7642,129.7642,129.6661,129.6839,2700.0
2020-07-29 13:20:00,145.4,145.41,145.36,145.39,2935.0,129.675,129.6839,129.6393,129.6661,2935.0
2020-07-29 13:25:00,145.36,145.41,145.34,145.41,3400.0,129.6393,129.6839,129.6215,129.6839,3400.0
2020-07-29 13:30:00,145.41,145.54,145.41,145.44,3800.0,129.6839,129.7998,129.6839,129.7106,3800.0
2020-07-29 13:35:00,145.4,145.46,145.38,145.41,3000.0,129.675,129.7285,129.6571,129.6839,3000.0
2020-07-29 13:40:00,145.38,145.48,145.37,145.44,4199.0,129.6571,129.7463,129.6482,129.7106,4199.0
2020-07-29 13:45:00,145.45,145.51,145.4,145.49,2405.0,129.7196,129.7731,129.675,129.7552,2405.0
2020-07-29 13:50:00,145.5,145.52,145.39,145.42,3500.0,129.7642,129.782,129.6661,129.6928,3500.0
2020-07-29 13:55:00,145.41,145.44,145.39,145.4,1621.0,129.6839,129.7106,129.6661,129.675,1621.0
2020-07-29 14:00:00,145.39,145.49,145.27,145.36,4305.0,129.6661,129.7552,129.559,129.6393,4305.0
2020-07-29 14:05:00,145.36,145.49,145.36,145.49,2900.0,129.6393,129.7552,129.6393,129.7552,2900.0
2020-07-29 14:10:00,145.51,145.62,145.5,145.54,3917.0,129.7731,129.8712,129.7642,129.7998,3917.0
2020-07-29 14:15:00,145.56,145.71,145.53,145.67,3771.0,129.8177,129.9514,129.7909,129.9158,3771.0
2020-07-29 14:20:00,145.64,145.64,145.59,145.64,1700.0,129.889,129.889,129.8444,129.889,1700.0
2020-07-29 14:25:00,145.61,145.67,145.51,145.63,2961.0,129.8623,129.9158,129.7731,129.8801,2961.0
2020-07-29 14:30:00,145.64,145.71,145.59,145.59,4117.0,129.889,129.9514,129.8444,129.8444,4117.0
2020-07-29 14:35:00,145.57,145.68,145.56,145.67,4154.0,129.8266,129.9247,129.8177,129.9158,4154.0
2020-07-29 14:40:00,145.59,145.76,145.57,145.69,3304.0,129.8444,129.996,129.8266,129.9336,3304.0
2020-07-29 14:45:00,145.7,145.71,145.59,145.6,2800.0,129.9425,129.9514,129.8444,129.8533,2800.0
2020-07-29 14:50:00,145.58,145.63,145.52,145.62,3205.0,129.8355,129.8801,129.782,129.8712,3205.0
2020-07-29 14:55:00,145.6,145.61,145.43,145.43,5192.0,129.8533,129.8623,129.7017,129.7017,5192.0
2020-07-29 15:00:00,145.45,145.48,145.33,145.33,5250.0,129.7196,129.7463,129.6125,129.6125,5250.0
2020-07-29 15:05:00,145.28,145.51,145.28,145.41,4326.0,129.5679,129.7731,129.5679,129.6839,4326.0
2020-07-29 15:10:00,145.44,145.59,145.42,145.5,8675.0,129.7106,129.8444,129.6928,129.7642,8675.0
2020-07-29 15:15:00,145.5,145.68,145.5,145.68,4300.0,129.7642,129.9247,129.7642,129.9247,4300.0
2020-07-29 15:20:00,145.68,145.86,145.67,145.79,5198.0,129.9247,130.0852,129.9158,130.0228,5198.0
2020-07-29 15:25:00,145.81,145.9,145.72,145.82,5285.0,130.0406,130.1209,129.9604,130.0495,5285.0
2020-07-29 15:30:00,145.83,146.04,145.81,145.85,10900.0,130.0585,130.2458,130.0406,130.0763,10900.0
2020-07-29 15:35:00,145.84,145.93,145.81,145.88,12461.0,130.0674,130.1476,130.0406,130.1031,12461.0
2020-07-29 15:40:00,145.89,145.91,145.71,145.77,11184.0,130.112,130.1298,129.9514,130.005,11184.0
2020-07-29 15:45:00,145.75,145.8,145.65,145.76,10518.0,129.9871,130.0317,129.8979,129.996,10518.0
2020-07-29 15:50:00,145.81,145.81,145.6,145.69,24079.0,130.0406,130.0406,129.8533,129.9336,24079.0
2020-07-29 15:55:00,145.68,145.95,145.6,145.9,67864.0,129.9247,130.1655,129.8533,130.1209,67864.0
2020-07-30 09:30:00,145.04,145.19,144.57,144.64,11288.0,129.3539,129.4877,128.9347,128.9972,11288.0
2020-07-30 09:35:00,144.8,144.92,144.55,144.77,2044.0,129.1399,129.2469,128.9169,129.1131,2044.0
2020-07-30 09:40:00,144.71,144.77,144.39,144.46,1700.0,129.0596,129.1131,128.7742,128.8366,1700.0
2020-07-30 09:45:00,144.42,144.95,144.41,144.92,3364.0,128.801,129.2736,128.792,129.2469,3364.0
2020-07-30 09:50:00,144.85,145.0,144.67,144.68,2790.0,129.1845,129.3182,129.0239,129.0328,2790.0
2020-07-30 09:55:00,144.68,144.68,144.43,144.64,3200.0,129.0328,129.0328,128.8099,128.9972,3200.0
2020-07-30 10:00:00,144.56,145.13,144.36,145.03,7021.0,128.9258,129.4342,128.7474,129.345,7021.0
2020-07-30 10:05:00,144.96,145.22,144.73,145.22,4904.0,129.2826,129.5144,129.0774,129.5144,4904.0
2020-07-30 10:10:00,145.29,145.32,145.15,145.21,1568.0,129.5769,129.6036,129.452,129.5055,1568.0
2020-07-30 10:15:00,145.13,145.13,144.88,144.92,6256.0,129.4342,129.4342,129.2112,129.2469,6256.0
2020-07-30 10:20:00,144.95,145.1,144.81,145.1,3996.0,129.2736,129.4074,129.1488,129.4074,3996.0
2020-07-30 10:25:00,145.09,145.24,145.08,145.24,2745.0,129.3985,129.5323,129.3896,129.5323,2745.0
2020-07-30 10:30:00,145.22,145.48,145.19,145.42,4930.0,129.5144,129.7463,129.4877,129.6928,4930.0
2020-07-30 10:35:00,145.36,145.54,145.2,145.53,5002.0,129.6393,129.7998,129.4966,129.7909,5002.0
2020-07-30 10:40:00,145.55,145.57,145.47,145.47,3451.0,129.8087,129.8266,129.7374,129.7374,3451.0
2020-07-30 10:45:00,145.46,145.47,145.24,145.24,5292.0,129.7285,129.7374,129.5323,129.5323,5292.0
2020-07-30 10:50:00,145.21,145.21,144.89,144.97,7752.0,129.5055,129.5055,129.2201,129.2915,7752.0
2020-07-30 10:55:00,144.91,144.94,144.7,144.79,8575.0,129.238,129.2647,129.0507,129.1309,8575.0
2020-07-30 11:00:00,144.79,145.22,144.78,145.22,7938.0,129.1309,129.5144,129.122,129.5144,7938.0
2020-07-30 11:05:00,145.11,145.15,145.0,145.07,3907.0,129.4163,129.452,129.3182,129.3807,3907.0
2020-07-30 11:10:00,145.04,145.05,144.63,144.7,6726.0,129.3539,129.3628,128.9882,129.0507,6726.0
2020-07-30 11:15:00,144.77,144.8,144.52,144.55,5370.0,129.1131,129.1399,128.8901,128.9169,5370.0
2020-07-30 11:20:00,144.59,144.74,144.35,144.37,7750.0,128.9526,129.0863,128.7385,128.7564,7750.0
2020-07-30 11:25:00,144.34,144.49,144.25,144.38,4196.0,128.7296,128.8634,128.6493,128.7653,4196.0
2020-07-30 11:30:00,144.41,144.67,144.38,144.63,5420.0,128.792,129.0239,128.7653,128.9882,5420.0
2020-07-30 11:35:00,144.66,144.79,144.66,144.73,3800.0,129.015,129.1309,129.015,129.0774,3800.0
2020-07-30 11:40:00,144.72,144.92,144.6,144.8,6807.0,129.0685,129.2469,128.9615,129.1399,6807.0
2020-07-30 11:45:00,144.84,145.0,144.74,144.97,3132.0,129.1755,129.3182,129.0863,129.2915,3132.0
2020-07-30 11:50:00,144.97,144.97,144.75,144.81,3683.0,129.2915,129.2915,129.0953,129.1488,3683.0
2020-07-30 11:55:00,144.84,144.86,144.78,144.86,3208.0,129.1755,129.1934,129.122,129.1934,3208.0
2020-07-30 12:00:00,144.86,144.94,144.76,144.79,4500.0,129.1934,129.2647,129.1042,129.1309,4500.0
2020-07-30 12:05:00,144.82,144.82,144.41,144.41,3624.0,129.1577,129.1577,128.792,128.792,3624.0
2020-07-30 12:10:00,144.4,144.4,144.15,144.4,10952.0,128.7831,128.7831,128.5602,128.7831,10952.0
2020-07-30 12:15:00,144.44,144.87,144.43,144.87,6388.0,128.8188,129.2023,128.8099,129.2023,6388.0
2020-07-30 12:20:00,144.83,144.94,144.74,144.93,2281.0,129.1666,129.2647,129.0863,129.2558,2281.0
2020-07-30 12:25:00,144.96,145.14,144.96,145.04,3022.0,129.2826,129.4431,129.2826,129.3539,3022.0
2020-07-30 12:30:00,145.16,145.25,145.11,145.14,3065.0,129.4609,129.5412,129.4163,129.4431,3065.0
2020-07-30 12:35:00,145.12,145.12,145.0,145.08,3100.0,129.4253,129.4253,129.3182,129.3896,3100.0
2020-07-30 12:40:00,145.01,145.24,145.01,145.24,2003.0,129.3271,129.5323,129.3271,129.5323,2003.0
2020-07-30 12:45:00,145.29,145.53,145.23,145.53,5907.0,129.5769,129.7909,129.5234,129.7909,5907.0
2020-07-30 12:50:00,145.57,145.57,145.35,145.45,3319.0,129.8266,129.8266,129.6304,129.7196,3319.0
2020-07-30 12:55:00,145.44,145.51,145.38,145.43,5367.0,129.7106,129.7731,129.6571,129.7017,5367.0
2020-07-30 13:00:00,145.43,145.64,145.43,145.61,3375.0,129.7017,129.889,129.7017,129.8623,3375.0
2020-07-30 13:05:00,145.61,145.68,145.54,145.57,3104.0,129.8623,129.9247,129.7998,129.8266,3104.0
2020-07-30 13:10:00,145.57,145.57,145.41,145.44,1300.0,129.8266,129.8266,129.6839,129.7106,1300.0
2020-07-30 13:15:00,145.43,145.43,145.3,145.4,2798.0,129.7017,129.7017,129.5858,129.675,2798.0
2020-07-30 13:20:00,145.4,145.4,145.21,145.22,2708.0,129.675,129.675,129.5055,129.5144,2708.0
2020-07-30 13:25:00,145.2,145.2,145.13,145.2,3100.0,129.4966,129.4966,129.4342,129.4966,3100.0
2020-07-30 13:30:00,145.14,145.14,144.96,145.01,3344.0,129.4431,129.4431,129.2826,129.3271,3344.0
2020-07-30 13:35:00,145.02,145.11,144.88,145.02,4000.0,129.3361,129.4163,129.2112,129.3361,4000.0
2020-07-30 13:40:00,145.01,145.06,144.87,144.92,3584.0,129.3271,129.3717,129.2023,129.2469,3584.0
2020-07-30 13:45:00,144.89,144.95,144.87,144.9,2077.0,129.2201,129.2736,129.2023,129.229,2077.0
2020-07-30 13:50:00,144.86,144.99,144.86,144.95,1552.0,129.1934,129.3093,129.1934,129.2736,1552.0
2020-07-30 13:55:00,144.91,144.92,144.86,144.88,2045.0,129.238,129.2469,129.1934,129.2112,2045.0
2020-07-30 14:00:00,144.91,144.99,144.82,144.82,5137.0,129.238,129.3093,129.1577,129.1577,5137.0
2020-07-30 14:05:00,144.83,144.92,144.75,144.87,9127.0,129.1666,129.2469,129.0953,129.2023,9127.0
2020-07-30 14:10:00,144.83,144.9,144.79,144.9,6100.0,129.1666,129.229,129.1309,129.229,6100.0
2020-07-30 14:15:00,144.85,144.93,144.82,144.86,4400.0,129.1845,129.2558,129.1577,129.1934,4400.0
2020-07-30 14:20:00,144.85,145.08,144.82,145.08,3787.0,129.1845,129.3896,129.1577,129.3896,3787.0
2020-07-30 14:25:00,145.09,145.09,144.98,145.06,4420.0,129.3985,129.3985,129.3004,129.3717,4420.0
2020-07-30 14:30:00,145.06,145.14,145.01,145.03,7592.0,129.3717,129.4431,129.3271,129.345,7592.0
2020-07-30 14:35:00,145.03,145.16,145.03,145.12,4441.0,129.345,129.4609,129.345,129.4253,4441.0
2020-07-30 14:40:00,145.19,145.23,145.16,145.23,4320.0,129.4877,129.5234,129.4609,129.5234,4320.0
2020-07-30 14:45:00,145.25,145.28,145.09,145.14,6222.0,129.5412,129.5679,129.3985,129.4431,6222.0
2020-07-30 14:50:00,145.16,145.23,145.14,145.17,4651.0,129.4609,129.5234,129.4431,129.4698,4651.0
2020-07-30 14:55:00,145.21,145.21,145.06,145.1,6083.0,129.5055,129.5055,129.3717,129.4074,6083.0
2020-07-30 15:00:00,145.09,145.19,144.99,145.04,6210.0,129.3985,129.4877,129.3093,129.3539,6210.0
2020-07-30 15:05:00,145.0,145.01,144.91,144.95,4184.0,129.3182,129.3271,129.238,129.2736,4184.0
2020-07-30 15:10:00,144.96,144.96,144.83,144.84,3784.0,129.2826,129.2826,129.1666,129.1755,3784.0
2020-07-30 15:15:00,144.82,145.03,144.81,145.03,4571.0,129.1577,129.345,129.1488,129.345,4571.0
2020-07-30 15:20:00,145.0,145.01,144.72,144.86,6273.0,129.3182,129.3271,129.0685,129.1934,6273.0
2020-07-30 15:25:00,144.89,145.08,144.88,145.08,6056.0,129.2201,129.3896,129.2112,129.3896,6056.0
2020-07-30 15:30:00,145.09,145.2,145.02,145.16,9158.0,129.3985,129.4966,129.3361,129.4609,9158.0
2020-07-30 15:35:00,145.19,145.25,145.12,145.12,11654.0,129.4877,129.5412,129.4253,129.4253,11654.0
2020-07-30 15:40:00,145.15,145.18,145.03,145.16,16780.0,129.452,129.4788,129.345,129.4609,16780.0
2020-07-30 15:45:00,145.16,145.21,145.06,145.17,18646.0,129.4609,129.5055,129.3717,129.4698,18646.0
2020-07-30 15:50:00,145.17,145.45,145.12,145.36,25784.0,129.4698,129.7196,129.4253,129.6393,25784.0
2020-07-30 15:55:00,145.37,145.4,145.11,145.29,58970.0,129.6482,129.675,129.4163,129.5769,58970.0
2020-07-31 09:30:00,144.97,145.11,144.32,144.88,14927.0,129.2915,129.4163,128.7118,129.2112,14927.0
2020-07-31 09:35:00,144.84,145.28,144.76,145.03,2139.0,129.1755,129.5679,129.1042,129.345,2139.0
2020-07-31 09:40:00,145.0,145.09,144.87,145.02,6247.0,129.3182,129.3985,129.2023,129.3361,6247.0
2020-07-31 09:45:00,145.0,145.12,144.96,145.09,8690.0,129.3182,129.4253,129.2826,129.3985,8690.0
2020-07-31 09:50:00,145.11,145.11,144.73,144.85,3948.0,129.4163,129.4163,129.0774,129.1845,3948.0
2020-07-31 09:55:00,144.84,144.94,144.54,144.54,3900.0,129.1755,129.2647,128.908,128.908,3900.0
2020-07-31 10:00:00,144.6,145.03,144.59,145.0,11263.0,128.9615,129.345,128.9526,129.3182,11263.0
2020-07-31 10:05:00,144.99,145.22,144.98,145.19,11182.0,129.3093,129.5144,129.3004,129.4877,11182.0
2020-07-31 10:10:00,145.14,145.19,144.97,145.08,8995.0,129.4431,129.4877,129.2915,129.3896,8995.0
2020-07-31 10:15:00,145.07,145.19,145.06,145.1,2541.0,129.3807,129.4877,129.3717,129.4074,2541.0
2020-07-31 10:20:00,145.0,145.17,144.9,145.13,7349.0,129.3182,129.4698,129.229,129.4342,7349.0
2020-07-31 10:25:00,145.19,145.19,144.88,145.02,5598.0,129.4877,129.4877,129.2112,129.3361,5598.0
2020-07-31 10:30:00,145.0,145.08,144.7,144.72,13789.0,129.3182,129.3896,129.0507,129.0685,13789.0
2020-07-31 10:35:00,144.73,144.77,144.38,144.53,9084.0,129.0774,129.1131,128.7653,128.8991,9084.0
2020-07-31 10:40:00,144.4,144.52,144.3,144.36,3157.0,128.7831,128.8901,128.6939,128.7474,3157.0
2020-07-31 10:45:00,144.33,144.5,144.23,144.5,5967.0,128.7207,128.8723,128.6315,128.8723,5967.0
2020-07-31 10:50:00,144.42,144.42,144.17,144.34,1843.0,128.801,128.801,128.578,128.7296,1843.0
2020-07-31 10:55:00,144.13,144.24,144.11,144.15,3543.0,128.5423,128.6404,128.5245,128.5602,3543.0
2020-07-31 11:00:00,144.16,144.26,144.05,144.07,2700.0,128.5691,128.6583,128.471,128.4888,2700.0
2020-07-31 11:05:00,144.05,144.1,143.98,144.0,4243.0,128.471,128.5156,128.4085,128.4264,4243.0
2020-07-31 11:10:00,144.06,144.22,144.01,144.14,2812.0,128.4799,128.6226,128.4353,128.5512,2812.0
2020-07-31 11:15:00,144.13,144.46,144.13,144.46,2978.0,128.5423,128.8366,128.5423,128.8366,2978.0
2020-07-31 11:20:00,144.45,144.46,144.24,144.46,5307.0,128.8277,128.8366,128.6404,128.8366,5307.0
2020-07-31 11:25:00,144.32,144.59,144.28,144.55,3535.0,128.7118,128.9526,128.6761,128.9169,3535.0
2020-07-31 11:30:00,144.56,144.62,144.42,144.43,4071.0,128.9258,128.9793,128.801,128.8099,4071.0
2020-07-31 11:35:00,144.42,144.55,144.39,144.41,5001.0,128.801,128.9169,128.7742,128.792,5001.0
2020-07-31 11:40:00,144.32,144.35,144.1,144.16,4409.0,128.7118,128.7385,128.5156,128.5691,4409.0
2020-07-31 11:45:00,144.17,144.22,144.0,144.02,3927.0,128.578,128.6226,128.4264,128.4442,3927.0
2020-07-31 11:50:00,143.97,144.1,143.97,144.07,6399.0,128.3996,128.5156,128.3996,128.4888,6399.0
2020-07-31 11:55:00,144.06,144.13,143.92,144.09,4170.0,128.4799,128.5423,128.355,128.5066,4170.0
2020-07-31 12:00:00,144.07,144.07,143.7,143.81,4843.0,128.4888,128.4888,128.1588,128.2569,4843.0
2020-07-31 12:05:00,143.82,143.87,143.68,143.68,2393.0,128.2658,128.3104,128.141,128.141,2393.0
2020-07-31 12:10:00,143.71,143.71,143.54,143.59,6712.0,128.1677,128.1677,128.0161,128.0607,6712.0
2020-07-31 12:15:00,143.63,143.72,143.51,143.65,5358.0,128.0964,128.1767,127.9894,128.1142,5358.0
2020-07-31 12:20:00,143.69,143.87,143.68,143.82,2273.0,128.1499,128.3104,128.141,128.2658,2273.0
2020-07-31 12:25:00,143.79,143.85,143.77,143.8,2915.0,128.2391,128.2926,128.2213,128.248,2915.0
2020-07-31 12:30:00,143.81,143.81,143.66,143.68,1412.0,128.2569,128.2569,128.1231,128.141,1412.0
2020-07-31 12:35:00,143.59,143.6,143.51,143.52,1442.0,128.0607,128.0696,127.9894,127.9983,1442.0
2020-07-31 12:40:00,143.53,143.59,143.5,143.57,2253.0,128.0072,128.0607,127.9805,128.0429,2253.0
2020-07-31 12:45:00,143.57,143.64,143.41,143.48,7070.0,128.0429,128.1053,127.9002,127.9626,7070.0
2020-07-31 12:50:00,143.52,143.83,143.45,143.59,20762.0,127.9983,128.2748,127.9359,128.0607,20762.0
2020-07-31 12:55:00,143.6,143.8,143.44,143.8,5046.0,128.0696,128.248,127.9269,128.248,5046.0
2020-07-31 13:00:00,143.74,143.97,143.71,143.8,5633.0,128.1945,128.3996,128.1677,128.248,5633.0
2020-07-31 13:05:00,143.78,143.97,143.78,143.93,1700.0,128.2302,128.3996,128.2302,128.3639,1700.0
2020-07-31 13:10:00,143.96,144.01,143.91,143.97,4512.0,128.3907,128.4353,128.3461,128.3996,4512.0
2020-07-31 13:15:00,143.91,143.91,143.77,143.86,4428.0,128.3461,128.3461,128.2213,128.3015,4428.0
2020-07-31 13:20:00,143.88,143.95,143.76,143.8,2200.0,128.3194,128.3818,128.2123,128.248,2200.0
2020-07-31 13:25:00,143.81,143.88,143.76,143.81,3002.0,128.2569,128.3194,128.2123,128.2569,3002.0
2020-07-31 13:30:00,143.81,143.85,143.53,143.71,11384.0,128.2569,128.2926,128.0072,128.1677,11384.0
2020-07-31 13:35:00,143.71,143.9,143.71,143.73,7510.0,128.1677,128.3372,128.1677,128.1856,7510.0
2020-07-31 13:40:00,143.69,143.88,143.63,143.78,2885.0,128.1499,128.3194,128.0964,128.2302,2885.0
2020-07-31 13:45:00,143.78,143.99,143.78,143.93,1264.0,128.2302,128.4175,128.2302,128.3639,1264.0
2020-07-31 13:50:00,143.88,144.01,143.81,144.01,2927.0,128.3194,128.4353,128.2569,128.4353,2927.0
2020-07-31 13:55:00,143.99,144.09,143.98,144.09,7891.0,128.4175,128.5066,128.4085,128.5066,7891.0
2020-07-31 14:00:00,144.09,144.22,143.89,143.89,3324.0,128.5066,128.6226,128.3283,128.3283,3324.0
2020-07-31 14:05:00,143.84,143.84,143.56,143.6,4265.0,128.2837,128.2837,128.034,128.0696,4265.0
2020-07-31 14:10:00,143.56,143.62,143.49,143.52,3749.0,128.034,128.0875,127.9715,127.9983,3749.0
2020-07-31 14:15:00,143.55,143.67,143.52,143.55,2400.0,128.025,128.1321,127.9983,128.025,2400.0
2020-07-31 14:20:00,143.56,143.69,143.55,143.63,5724.0,128.034,128.1499,128.025,128.0964,5724.0
2020-07-31 14:25:00,143.68,143.82,143.58,143.76,2535.0,128.141,128.2658,128.0518,128.2123,2535.0
2020-07-31 14:30:00,143.76,143.82,143.73,143.75,2943.0,128.2123,128.2658,128.1856,128.2034,2943.0
2020-07-31 14:35:00,143.71,143.86,143.71,143.81,4759.0,128.1677,128.3015,128.1677,128.2569,4759.0
2020-07-31 14:40:00,143.74,143.97,143.73,143.97,2517.0,128.1945,128.3996,128.1856,128.3996,2517.0
2020-07-31 14:45:00,143.97,143.97,143.76,143.78,4564.0,128.3996,128.3996,128.2123,128.2302,4564.0
2020-07-31 14:50:00,143.79,143.92,143.79,143.86,2199.0,128.2391,128.355,128.2391,128.3015,2199.0
2020-07-31 14:55:00,143.88,144.0,143.88,143.9,3860.0,128.3194,128.4264,128.3194,128.3372,3860.0
2020-07-31 15:00:00,143.91,144.16,143.91,144.15,4605.0,128.3461,128.5691,128.3461,128.5602,4605.0
2020-07-31 15:05:00,144.17,144.2,144.11,144.2,3336.0,128.578,128.6047,128.5245,128.6047,3336.0
2020-07-31 15:10:00,144.15,144.2,144.12,144.16,2336.0,128.5602,128.6047,128.5334,128.5691,2336.0
2020-07-31 15:15:00,144.13,144.23,143.98,144.19,2602.0,128.5423,128.6315,128.4085,128.5958,2602.0
2020-07-31 15:20:00,144.19,144.35,144.19,144.29,4846.0,128.5958,128.7385,128.5958,128.685,4846.0
2020-07-31 15:25:00,144.29,144.34,144.22,144.34,6325.0,128.685,128.7296,128.6226,128.7296,6325.0
2020-07-31 15:30:00,144.32,144.57,144.26,144.5,12743.0,128.7118,128.9347,128.6583,128.8723,12743.0
2020-07-31 15:35:00,144.51,144.65,144.5,144.57,7791.0,128.8812,129.0061,128.8723,128.9347,7791.0
2020-07-31 15:40:00,144.55,144.78,144.52,144.74,14833.0,128.9169,129.122,128.8901,129.0863,14833.0
2020-07-31 15:45:00,144.76,144.99,144.73,144.97,14854.0,129.1042,129.3093,129.0774,129.2915,14854.0
2020-07-31 15:50:00,144.95,145.01,144.59,144.64,20899.0,129.2736,129.3271,128.9526,128.9972,20899.0
2020-07-31 15:55:00,144.64,145.47,144.64,145.4,93654.0,128.9972,129.7374,128.9972,129.675,93654.0
2020-08-03 09:30:00,145.33,145.9,145.33,145.68,14724.0,129.6125,130.1209,129.6125,129.9247,14724.0
2020-08-03 09:35:00,145.7,145.73,145.35,145.61,1480.0,129.9425,129.9693,129.6304,129.8623,1480.0
2020-08-03 09:40:00,145.18,145.33,144.94,145.14,3074.0,129.4788,129.6125,129.2647,129.4431,3074.0
2020-08-03 09:45:00,145.1,145.21,145.02,145.21,518.0,129.4074,129.5055,129.3361,129.5055,518.0
2020-08-03 09:50:00,145.03,145.03,144.58,144.75,3500.0,129.345,129.345,128.9437,129.0953,3500.0
2020-08-03 09:55:00,144.83,145.11,144.75,145.0,2504.0,129.1666,129.4163,129.0953,129.3182,2504.0
2020-08-03 10:00:00,145.01,145.26,145.0,145.16,3946.0,129.3271,129.5501,129.3182,129.4609,3946.0
2020-08-03 10:05:00,145.3,145.83,145.3,145.83,1600.0,129.5858,130.0585,129.5858,130.0585,1600.0
2020-08-03 10:10:00,145.91,145.99,145.72,145.84,3500.0,130.1298,130.2012,129.9604,130.0674,3500.0
2020-08-03 10:15:00,145.87,145.91,145.76,145.76,4304.0,130.0941,130.1298,129.996,129.996,4304.0
2020-08-03 10:20:00,145.75,145.92,145.74,145.92,2600.0,129.9871,130.1387,129.9782,130.1387,2600.0
2020-08-03 10:25:00,145.98,145.98,145.73,145.82,5873.0,130.1922,130.1922,129.9693,130.0495,5873.0
2020-08-03 10:30:00,145.74,145.91,145.68,145.82,4793.0,129.9782,130.1298,129.9247,130.0495,4793.0
2020-08-03 10:35:00,145.8,146.06,145.66,146.06,5237.0,130.0317,130.2636,129.9068,130.2636,5237.0
2020-08-03 10:40:00,146.11,146.14,146.05,146.07,1700.0,130.3082,130.3349,130.2547,130.2725,1700.0
2020-08-03 10:45:00,146.07,146.1,145.98,146.08,2014.0,130.2725,130.2993,130.1922,130.2814,2014.0
2020-08-03 10:50:00,146.06,146.12,146.05,146.09,1942.0,130.2636,130.3171,130.2547,130.2903,1942.0
2020-08-03 10:55:00,146.11,146.11,145.84,145.94,3207.0,130.3082,130.3082,130.0674,130.1566,3207.0
2020-08-03 11:00:00,145.94,146.1,145.77,146.1,5512.0,130.1566,130.2993,130.005,130.2993,5512.0
2020-08-03 11:05:00,146.02,146.11,146.01,146.03,3400.0,130.2279,130.3082,130.219,130.2368,3400.0
2020-08-03 11:10:00,146.06,146.12,146.0,146.02,2151.0,130.2636,130.3171,130.2101,130.2279,2151.0
2020-08-03 11:15:00,146.05,146.31,146.05,146.07,3320.0,130.2547,130.4866,130.2547,130.2725,3320.0
2020-08-03 11:20:00,146.04,146.05,145.65,145.67,4712.0,130.2458,130.2547,129.8979,129.9158,4712.0
2020-08-03 11:25:00,145.66,145.66,145.31,145.41,4273.0,129.9068,129.9068,129.5947,129.6839,4273.0
2020-08-03 11:30:00,145.39,145.63,145.38,145.44,3251.0,129.6661,129.8801,129.6571,129.7106,3251.0
2020-08-03 11:35:00,145.46,145.55,145.46,145.5,2530.0,129.7285,129.8087,129.7285,129.7642,2530.0
2020-08-03 11:40:00,145.49,145.52,145.28,145.46,2733.0,129.7552,129.782,129.5679,129.7285,2733.0
2020-08-03 11:45:00,145.51,145.52,145.42,145.46,1906.0,129.7731,129.782,129.6928,129.7285,1906.0
2020-08-03 11:50:00,145.35,145.35,145.15,145.16,2415.0,129.6304,129.6304,129.452,129.4609,2415.0
2020-08-03 11:55:00,145.13,145.2,145.06,145.12,2400.0,129.4342,129.4966,129.3717,129.4253,2400.0
2020-08-03 12:00:00,145.13,145.28,145.13,145.26,1365.0,129.4342,129.5679,129.4342,129.5501,1365.0
2020-08-03 12:05:00,145.22,145.36,145.22,145.33,1103.0,129.5144,129.6393,129.5144,129.6125,1103.0
2020-08-03 12:10:00,145.31,145.31,145.22,145.26,1301.0,129.5947,129.5947,129.5144,129.5501,1301.0
2020-08-03 12:15:00,145.36,145.47,145.18,145.24,3190.0,129.6393,129.7374,129.4788,129.5323,3190.0
2020-08-03 12:20:00,145.17,145.28,145.11,145.23,4127.0,129.4698,129.5679,129.4163,129.5234,4127.0
2020-08-03 12:25:00,145.27,145.29,145.04,145.08,2400.0,129.559,129.5769,129.3539,129.3896,2400.0
2020-08-03 12:30:00,145.08,145.09,145.05,145.07,1338.0,129.3896,129.3985,129.3628,129.3807,1338.0
2020-08-03 12:35:00,145.09,145.09,144.93,144.97,3551.0,129.3985,129.3985,129.2558,129.2915,3551.0
2020-08-03 12:40:00,145.0,145.0,144.93,144.93,814.0,129.3182,129.3182,129.2558,129.2558,814.0
2020-08-03 12:45:00,144.92,145.06,144.85,145.02,3617.0,129.2469,129.3717,129.1845,129.3361,3617.0
2020-08-03 12:50:00,145.03,145.18,144.97,145.14,1600.0,129.345,129.4788,129.2915,129.4431,1600.0
2020-08-03 12:55:00,145.11,145.12,145.06,145.12,1750.0,129.4163,129.4253,129.3717,129.4253,1750.0
2020-08-03 13:00:00,145.14,145.16,145.08,145.08,921.0,129.4431,129.4609,129.3896,129.3896,921.0
2020-08-03 13:05:00,145.1,145.11,145.01,145.05,2867.0,129.4074,129.4163,129.3271,129.3628,2867.0
2020-08-03 13:10:00,145.07,145.22,145.05,145.05,2050.0,129.3807,129.5144,129.3628,129.3628,2050.0
2020-08-03 13:15:00,145.01,145.11,144.97,145.03,7642.0,129.3271,129.4163,129.2915,129.345,7642.0
2020-08-03 13:20:00,145.01,145.24,145.01,145.24,2226.0,129.3271,129.5323,129.3271,129.5323,2226.0
2020-08-03 13:25:00,145.28,145.34,145.22,145.28,1900.0,129.5679,129.6215,129.5144,129.5679,1900.0
2020-08-03 13:30:00,145.34,145.37,145.25,145.29,1553.0,129.6215,129.6482,129.5412,129.5769,1553.0
2020-08-03 13:35:00,145.28,145.29,145.23,145.23,1400.0,129.5679,129.5769,129.5234,129.5234,1400.0
2020-08-03 13:40:00,145.27,145.29,145.12,145.15,1916.0,129.559,129.5769,129.4253,129.452,1916.0
2020-08-03 13:45:00,145.13,145.19,145.09,145.09,1875.0,129.4342,129.4877,129.3985,129.3985,1875.0
2020-08-03 13:50:00,145.03,145.18,145.03,145.18,1600.0,129.345,129.4788,129.345,129.4788,1600.0
2020-08-03 13:55:00,145.17,145.17,145.06,145.1,1900.0,129.4698,129.4698,129.3717,129.4074,1900.0
2020-08-03 14:00:00,145.09,145.3,145.08,145.26,2003.0,129.3985,129.5858,129.3896,129.5501,2003.0
2020-08-03 14:05:00,145.28,145.28,145.07,145.15,4072.0,129.5679,129.5679,129.3807,129.452,4072.0
2020-08-03 14:10:00,145.09,145.14,145.01,145.12,1300.0,129.3985,129.4431,129.3271,129.4253,1300.0
2020-08-03 14:15:00,145.11,145.15,144.88,144.95,11141.0,129.4163,129.452,129.2112,129.2736,11141.0
2020-08-03 14:20:00,144.96,145.04,144.91,145.04,2170.0,129.2826,129.3539,129.238,129.3539,2170.0
2020-08-03 14:25:00,144.99,144.99,144.87,144.93,1950.0,129.3093,129.3093,129.2023,129.2558,1950.0
2020-08-03 14:30:00,144.93,144.98,144.81,144.98,3500.0,129.2558,129.3004,129.1488,129.3004,3500.0
2020-08-03 14:35:00,145.03,145.04,144.99,144.99,2300.0,129.345,129.3539,129.3093,129.3093,2300.0
2020-08-03 14:40:00,145.01,145.08,144.98,145.06,2448.0,129.3271,129.3896,129.3004,129.3717,2448.0
2020-08-03 14:45:00,145.04,145.06,144.98,145.0,1991.0,129.3539,129.3717,129.3004,129.3182,1991.0
2020-08-03 14:50:00,145.08,145.2,145.08,145.12,3137.0,129.3896,129.4966,129.3896,129.4253,3137.0
2020-08-03 14:55:00,145.11,145.12,144.97,145.07,3782.0,129.4163,129.4253,129.2915,129.3807,3782.0
2020-08-03 15:00:00,145.04,145.07,145.0,145.07,3000.0,129.3539,129.3807,129.3182,129.3807,3000.0
2020-08-03 15:05:00,145.1,145.22,145.07,145.2,2102.0,129.4074,129.5144,129.3807,129.4966,2102.0
2020-08-03 15:10:00,145.22,145.32,145.2,145.26,4643.0,129.5144,129.6036,129.4966,129.5501,4643.0
2020-08-03 15:15:00,145.23,145.24,145.11,145.11,4542.0,129.5234,129.5323,129.4163,129.4163,4542.0
2020-08-03 15:20:00,145.13,145.16,145.1,145.12,3441.0,129.4342,129.4609,129.4074,129.4253,3441.0
2020-08-03 15:25:00,145.11,145.11,144.98,145.01,3600.0,129.4163,129.4163,129.3004,129.3271,3600.0
2020-08-03 15:30:00,144.98,145.14,144.95,145.03,10274.0,129.3004,129.4431,129.2736,129.345,10274.0
2020-08-03 15:35:00,145.0,145.16,144.75,144.75,11108.0,129.3182,129.4609,129.0953,129.0953,11108.0
2020-08-03 15:40:00,144.75,144.88,144.5,144.53,15814.0,129.0953,129.2112,128.8723,128.8991,15814.0
2020-08-03 15:45:00,144.53,144.76,144.52,144.52,14490.0,128.8991,129.1042,128.8901,128.8901,14490.0
2020-08-03 15:50:00,144.53,144.87,144.37,144.87,28866.0,128.8991,129.2023,128.7564,129.2023,28866.0
2020-08-03 15:55:00,144.85,145.15,144.73,144.92,94235.0,129.1845,129.452,129.0774,129.2469,94235.0
2020-08-04 09:30:00,144.32,144.92,144.17,144.46,14877.0,128.7118,129.2469,128.578,128.8366,14877.0
2020-08-04 09:35:00,144.51,145.26,144.44,145.07,6532.0,128.8812,129.5501,128.8188,129.3807,6532.0
2020-08-04 09:40:00,145.14,145.33,145.03,145.13,4164.0,129.4431,129.6125,129.345,129.4342,4164.0
2020-08-04 09:45:00,145.2,145.25,144.74,144.77,6053.0,129.4966,129.5412,129.0863,129.1131,6053.0
2020-08-04 09:50:00,144.74,144.99,144.67,144.9,3880.0,129.0863,129.3093,129.0239,129.229,3880.0
2020-08-04 09:55:00,144.98,145.04,144.71,144.71,4003.0,129.3004,129.3539,129.0596,129.0596,4003.0
2020-08-04 10:00:00,144.74,144.92,144.7,144.72,5334.0,129.0863,129.2469,129.0507,129.0685,5334.0
2020-08-04 10:05:00,144.71,144.71,144.26,144.52,4870.0,129.0596,129.0596,128.6583,128.8901,4870.0
2020-08-04 10:10:00,144.52,144.82,144.52,144.74,7271.0,128.8901,129.1577,128.8901,129.0863,7271.0
2020-08-04 10:15:00,144.67,144.88,144.67,144.81,5974.0,129.0239,129.2112,129.0239,129.1488,5974.0
2020-08-04 10:20:00,144.74,144.74,144.56,144.7,5917.0,129.0863,129.0863,128.9258,129.0507,5917.0
2020-08-04 10:25:00,144.64,144.67,144.54,144.59,7386.0,128.9972,129.0239,128.908,128.9526,7386.0
2020-08-04 10:30:00,144.62,144.65,144.36,144.65,10220.0,128.9793,129.0061,128.7474,129.0061,10220.0
2020-08-04 10:35:00,144.67,144.82,144.59,144.82,9124.0,129.0239,129.1577,128.9526,129.1577,9124.0
2020-08-04 10:40:00,144.84,144.84,144.54,144.64,5506.0,129.1755,129.1755,128.908,128.9972,5506.0
2020-08-04 10:45:00,144.65,145.07,144.64,144.99,4647.0,129.0061,129.3807,128.9972,129.3093,4647.0
2020-08-04 10:50:00,144.95,145.19,144.95,145.16,6113.0,129.2736,129.4877,129.2736,129.4609,6113.0
2020-08-04 10:55:00,145.12,145.23,145.06,145.18,6770.0,129.4253,129.5234,129.3717,129.4788,6770.0
2020-08-04 11:00:00,145.2,145.44,145.16,145.28,6541.0,129.4966,129.7106,129.4609,129.5679,6541.0
2020-08-04 11:05:00,145.28,145.32,145.22,145.24,6465.0,129.5679,129.6036,129.5144,129.5323,6465.0
2020-08-04 11:10:00,145.2,145.42,145.1,145.14,6601.0,129.4966,129.6928,129.4074,129.4431,6601.0
2020-08-04 11:15:00,145.14,145.33,145.12,145.3,6667.0,129.4431,129.6125,129.4253,129.5858,6667.0
2020-08-04 11:20:00,145.3,145.58,145.25,145.47,5829.0,129.5858,129.8355,129.5412,129.7374,5829.0
2020-08-04 11:25:00,145.49,145.7,145.34,145.45,5251.0,129.7552,129.9425,129.6215,129.7196,5251.0
2020-08-04 11:30:00,145.51,145.63,145.4,145.53,4949.0,129.7731,129.8801,129.675,129.7909,4949.0
2020-08-04 11:35:00,145.55,145.7,145.44,145.48,4784.0,129.8087,129.9425,129.7106,129.7463,4784.0
2020-08-04 11:40:00,145.48,145.54,145.35,145.38,4041.0,129.7463,129.7998,129.6304,129.6571,4041.0
2020-08-04 11:45:00,145.36,145.44,145.25,145.25,5324.0,129.6393,129.7106,129.5412,129.5412,5324.0
2020-08-04 11:50:00,145.23,145.27,145.06,145.11,8453.0,129.5234,129.559,129.3717,129.4163,8453.0
2020-08-04 11:55:00,145.08,145.08,144.73,144.81,7661.0,129.3896,129.3896,129.0774,129.1488,7661.0
2020-08-04 12:00:00,144.81,145.12,144.81,145.12,4852.0,129.1488,129.4253,129.1488,129.4253,4852.0
2020-08-04 12:05:00,145.08,145.17,144.99,144.99,8002.0,129.3896,129.4698,129.3093,129.3093,8002.0
2020-08-04 12:10:00,144.89,144.93,144.72,144.78,6178.0,129.2201,129.2558,129.0685,129.122,6178.0
2020-08-04 12:15:00,144.79,144.9,144.68,144.86,7447.0,129.1309,129.229,129.0328,129.1934,7447.0
2020-08-04 12:20:00,144.85,144.98,144.82,144.94,3207.0,129.1845,129.3004,129.1577,129.2647,3207.0
2020-08-04 12:25:00,144.94,144.95,144.86,144.95,5867.0,129.2647,129.2736,129.1934,129.2736,5867.0
2020-08-04 12:30:00,144.93,144.96,144.87,144.95,4156.0,129.2558,129.2826,129.2023,129.2736,4156.0
2020-08-04 12:35:00,144.91,144.91,144.81,144.81,3764.0,129.238,129.238,129.1488,129.1488,3764.0
2020-08-04 12:40:00,144.78,144.9,144.74,144.85,5934.0,129.122,129.229,129.0863,129.1845,5934.0
2020-08-04 12:45:00,144.84,144.86,144.68,144.7,3749.0,129.1755,129.1934,129.0328,129.0507,3749.0
2020-08-04 12:50:00,144.74,144.77,144.69,144.69,3797.0,129.0863,129.1131,129.0418,129.0418,3797.0
2020-08-04 12:55:00,144.69,144.73,144.61,144.71,3677.0,129.0418,129.0774,128.9704,129.0596,3677.0
2020-08-04 13:00:00,144.66,144.66,144.52,144.57,4180.0,129.015,129.015,128.8901,128.9347,4180.0
2020-08-04 13:05:00,144.6,144.65,144.54,144.57,3323.0,128.9615,129.0061,128.908,128.9347,3323.0
2020-08-04 13:10:00,144.55,144.76,144.55,144.74,6736.0,128.9169,129.1042,128.9169,129.0863,6736.0
2020-08-04 13:15:00,144.75,144.77,144.67,144.71,2893.0,129.0953,129.1131,129.0239,129.0596,2893.0
2020-08-04 13:20:00,144.64,144.84,144.64,144.81,4982.0,128.9972,129.1755,128.9972,129.1488,4982.0
2020-08-04 13:25:00,144.83,144.84,144.7,144.7,5733.0,129.1666,129.1755,129.0507,129.0507,5733.0
2020-08-04 13:30:00,144.6,144.67,144.59,144.64,4344.0,128.9615,129.0239,128.9526,128.9972,4344.0
2020-08-04 13:35:00,144.61,144.71,144.54,144.68,5156.0,128.9704,129.0596,128.908,129.0328,5156.0
2020-08-04 13:40:00,144.65,144.68,144.49,144.54,4846.0,129.0061,129.0328,128.8634,128.908,4846.0
2020-08-04 13:45:00,144.53,144.56,144.51,144.53,2719.0,128.8991,128.9258,128.8812,128.8991,2719.0
2020-08-04 13:50:00,144.53,144.55,144.47,144.48,7996.0,128.8991,128.9169,128.8455,128.8545,7996.0
2020-08-04 13:55:00,144.44,144.46,144.33,144.46,4449.0,128.8188,128.8366,128.7207,128.8366,4449.0
2020-08-04 14:00:00,144.47,144.52,144.46,144.5,4089.0,128.8455,128.8901,128.8366,128.8723,4089.0
2020-08-04 14:05:00,144.47,144.47,144.36,144.39,4546.0,128.8455,128.8455,128.7474,128.7742,4546.0
2020-08-04 14:10:00,144.38,144.44,144.37,144.43,4874.0,128.7653,128.8188,128.7564,128.8099,4874.0
2020-08-04 14:15:00,144.43,144.68,144.43,144.56,6884.0,128.8099,129.0328,128.8099,128.9258,6884.0
2020-08-04 14:20:00,144.58,144.62,144.53,144.61,5592.0,128.9437,128.9793,128.8991,128.9704,5592.0
2020-08-04 14:25:00,144.58,144.62,144.46,144.46,5029.0,128.9437,128.9793,128.8366,128.8366,5029.0
2020-08-04 14:30:00,144.46,144.5,144.34,144.47,6690.0,128.8366,128.8723,128.7296,128.8455,6690.0
2020-08-04 14:35:00,144.49,144.5,144.31,144.31,5028.0,128.8634,128.8723,128.7029,128.7029,5028.0
2020-08-04 14:40:00,144.32,144.42,144.32,144.41,3777.0,128.7118,128.801,128.7118,128.792,3777.0
2020-08-04 14:45:00,144.42,144.47,144.42,144.47,3749.0,128.801,128.8455,128.801,128.8455,3749.0
2020-08-04 14:50:00,144.46,144.55,144.46,144.51,7365.0,128.8366,128.9169,128.8366,128.8812,7365.0
2020-08-04 14:55:00,144.5,144.5,144.25,144.39,8173.0,128.8723,128.8723,128.6493,128.7742,8173.0
2020-08-04 15:00:00,144.42,144.5,144.42,144.5,6244.0,128.801,128.8723,128.801,128.8723,6244.0
2020-08-04 15:05:00,144.49,144.49,144.37,144.42,4359.0,128.8634,128.8634,128.7564,128.801,4359.0
2020-08-04 15:10:00,144.43,144.49,144.42,144.47,3791.0,128.8099,128.8634,128.801,128.8455,3791.0
2020-08-04 15:15:00,144.45,144.45,144.22,144.26,5075.0,128.8277,128.8277,128.6226,128.6583,5075.0
2020-08-04 15:20:00,144.24,144.31,144.21,144.3,6256.0,128.6404,128.7029,128.6137,128.6939,6256.0
2020-08-04 15:25:00,144.24,144.3,144.22,144.28,5160.0,128.6404,128.6939,128.6226,128.6761,5160.0
2020-08-04 15:30:00,144.27,144.33,144.21,144.33,10084.0,128.6672,128.7207,128.6137,128.7207,10084.0
2020-08-04 15:35:00,144.33,144.4,144.28,144.4,9818.0,128.7207,128.7831,128.6761,128.7831,9818.0
2020-08-04 15:40:00,144.38,144.4,144.28,144.28,13636.0,128.7653,128.7831,128.6761,128.6761,13636.0
2020-08-04 15:45:00,144.27,144.4,144.19,144.39,19288.0,128.6672,128.7831,128.5958,128.7742,19288.0
2020-08-04 15:50:00,144.37,144.4,144.22,144.28,25230.0,128.7564,128.7831,128.6226,128.6761,25230.0
2020-08-04 15:55:00,144.28,144.35,144.14,144.22,69696.0,128.6761,128.7385,128.5512,128.6226,69696.0
2020-08-05 09:30:00,144.52,144.9,144.44,144.64,11987.0,128.8901,129.229,128.8188,128.9972,11987.0
2020-08-05 09:35:00,144.69,144.69,144.43,144.47,1400.0,129.0418,129.0418,128.8099,128.8455,1400.0
2020-08-05 09:40:00,144.7,144.7,144.27,144.45,7243.0,129.0507,129.0507,128.6672,128.8277,7243.0
2020-08-05 09:45:00,144.55,144.6,144.01,144.08,2337.0,128.9169,128.9615,128.4353,128.4977,2337.0
2020-08-05 09:50:00,143.99,144.16,143.98,144.03,3700.0,128.4175,128.5691,128.4085,128.4531,3700.0
2020-08-05 09:55:00,144.1,144.21,143.87,143.89,2808.0,128.5156,128.6137,128.3104,128.3283,2808.0
2020-08-05 10:00:00,143.84,143.92,143.68,143.86,10859.0,128.2837,128.355,128.141,128.3015,10859.0
2020-08-05 10:05:00,143.76,143.76,143.68,143.69,2201.0,128.2123,128.2123,128.141,128.1499,2201.0
2020-08-05 10:10:00,143.73,144.03,143.73,143.84,4903.0,128.1856,128.4531,128.1856,128.2837,4903.0
2020-08-05 10:15:00,143.89,143.98,143.78,143.81,2954.0,128.3283,128.4085,128.2302,128.2569,2954.0
2020-08-05 10:20:00,143.74,143.98,143.74,143.98,2200.0,128.1945,128.4085,128.1945,128.4085,2200.0
2020-08-05 10:25:00,143.93,143.94,143.81,143.83,2623.0,128.3639,128.3729,128.2569,128.2748,2623.0
2020-08-05 10:30:00,143.84,144.02,143.82,143.99,7015.0,128.2837,128.4442,128.2658,128.4175,7015.0
2020-08-05 10:35:00,143.93,143.93,143.61,143.64,3811.0,128.3639,128.3639,128.0786,128.1053,3811.0
2020-08-05 10:40:00,143.66,143.71,143.51,143.63,1698.0,128.1231,128.1677,127.9894,128.0964,1698.0
2020-08-05 10:45:00,143.6,143.73,143.46,143.46,1301.0,128.0696,128.1856,127.9448,127.9448,1301.0
2020-08-05 10:50:00,143.48,143.52,143.33,143.36,2028.0,127.9626,127.9983,127.8288,127.8556,2028.0
2020-08-05 10:55:00,143.33,143.51,143.33,143.4,13629.0,127.8288,127.9894,127.8288,127.8913,13629.0
2020-08-05 11:00:00,143.39,143.45,143.13,143.13,5199.0,127.8824,127.9359,127.6505,127.6505,5199.0
2020-08-05 11:05:00,143.17,143.23,142.96,143.18,5240.0,127.6861,127.7397,127.4989,127.6951,5240.0
2020-08-05 11:10:00,143.25,143.25,143.1,143.18,2692.0,127.7575,127.7575,127.6237,127.6951,2692.0
2020-08-05 11:15:00,143.16,143.21,143.07,143.16,5234.0,127.6772,127.7218,127.597,127.6772,5234.0
2020-08-05 11:20:00,143.16,143.21,142.93,142.97,8378.0,127.6772,127.7218,127.4721,127.5078,8378.0
2020-08-05 11:25:00,143.0,143.19,142.95,143.05,5432.0,127.5345,127.704,127.4899,127.5791,5432.0
2020-08-05 11:30:00,143.1,143.29,143.01,143.28,2800.0,127.6237,127.7932,127.5434,127.7842,2800.0
2020-08-05 11:35:00,143.26,143.33,143.07,143.07,5718.0,127.7664,127.8288,127.597,127.597,5718.0
2020-08-05 11:40:00,143.1,143.1,142.94,143.02,6819.0,127.6237,127.6237,127.481,127.5524,6819.0
2020-08-05 11:45:00,143.0,143.0,142.8,142.81,5226.0,127.5345,127.5345,127.3562,127.3651,5226.0
2020-08-05 11:50:00,142.82,142.91,142.74,142.78,4601.0,127.374,127.4543,127.3026,127.3383,4601.0
2020-08-05 11:55:00,142.76,142.81,142.66,142.66,3897.0,127.3205,127.3651,127.2313,127.2313,3897.0
2020-08-05 12:00:00,142.67,142.96,142.67,142.94,4636.0,127.2402,127.4989,127.2402,127.481,4636.0
2020-08-05 12:05:00,142.91,143.07,142.87,142.93,6201.0,127.4543,127.597,127.4186,127.4721,6201.0
2020-08-05 12:10:00,142.98,143.18,142.96,143.18,1978.0,127.5167,127.6951,127.4989,127.6951,1978.0
2020-08-05 12:15:00,143.15,143.16,143.0,143.0,1897.0,127.6683,127.6772,127.5345,127.5345,1897.0
2020-08-05 12:20:00,143.03,143.03,142.79,142.81,2836.0,127.5613,127.5613,127.3472,127.3651,2836.0
2020-08-05 12:25:00,142.79,142.8,142.71,142.77,2202.0,127.3472,127.3562,127.2759,127.3294,2202.0
2020-08-05 12:30:00,142.84,142.93,142.81,142.89,1401.0,127.3918,127.4721,127.3651,127.4364,1401.0
2020-08-05 12:35:00,142.89,142.89,142.79,142.84,2200.0,127.4364,127.4364,127.3472,127.3918,2200.0
2020-08-05 12:40:00,142.81,142.88,142.77,142.77,4304.0,127.3651,127.4275,127.3294,127.3294,4304.0
2020-08-05 12:45:00,142.78,142.89,142.77,142.83,4265.0,127.3383,127.4364,127.3294,127.3829,4265.0
2020-08-05 12:50:00,142.76,142.81,142.76,142.81,1480.0,127.3205,127.3651,127.3205,127.3651,1480.0
2020-08-05 12:55:00,142.79,142.86,142.78,142.83,1565.0,127.3472,127.4097,127.3383,127.3829,1565.0
2020-08-05 13:00:00,142.85,142.96,142.81,142.81,2300.0,127.4008,127.4989,127.3651,127.3651,2300.0
2020-08-05 13:05:00,142.79,142.82,142.78,142.82,1310.0,127.3472,127.374,127.3383,127.374,1310.0
2020-08-05 13:10:00,142.83,142.86,142.72,142.72,3923.0,127.3829,127.4097,127.2848,127.2848,3923.0
2020-08-05 13:15:00,142.72,142.81,142.7,142.7,1921.0,127.2848,127.3651,127.267,127.267,1921.0
2020-08-05 13:20:00,142.7,142.83,142.7,142.79,5565.0,127.267,127.3829,127.267,127.3472,5565.0
2020-08-05 13:25:00,142.77,142.99,142.75,142.99,5963.0,127.3294,127.5256,127.3116,127.5256,5963.0
2020-08-05 13:30:00,142.99,142.99,142.88,142.88,3005.0,127.5256,127.5256,127.4275,127.4275,3005.0
2020-08-05 13:35:00,142.84,142.86,142.73,142.82,5216.0,127.3918,127.4097,127.2937,127.374,5216.0
2020-08-05 13:40:00,142.85,142.97,142.81,142.96,3594.0,127.4008,127.5078,127.3651,127.4989,3594.0
2020-08-05 13:45:00,142.94,143.02,142.87,142.93,3410.0,127.481,127.5524,127.4186,127.4721,3410.0
2020-08-05 13:50:00,142.91,142.93,142.83,142.9,5598.0,127.4543,127.4721,127.3829,127.4453,5598.0
2020-08-05 13:55:00,142.84,143.01,142.84,143.01,5300.0,127.3918,127.5434,127.3918,127.5434,5300.0
2020-08-05 14:00:00,142.99,143.24,142.99,143.24,6650.0,127.5256,127.7486,127.5256,127.7486,6650.0
2020-08-05 14:05:00,143.21,143.26,143.03,143.06,4611.0,127.7218,127.7664,127.5613,127.588,4611.0
2020-08-05 14:10:00,143.06,143.13,143.05,143.07,3200.0,127.588,127.6505,127.5791,127.597,3200.0
2020-08-05 14:15:00,143.06,143.07,143.03,143.07,6771.0,127.588,127.597,127.5613,127.597,6771.0
2020-08-05 14:20:00,143.04,143.09,142.95,143.0,7374.0,127.5702,127.6148,127.4899,127.5345,7374.0
2020-08-05 14:25:00,142.94,142.95,142.84,142.86,3610.0,127.481,127.4899,127.3918,127.4097,3610.0
2020-08-05 14:30:00,142.89,142.91,142.77,142.79,2826.0,127.4364,127.4543,127.3294,127.3472,2826.0
2020-08-05 14:35:00,142.76,142.76,142.69,142.69,3502.0,127.3205,127.3205,127.2581,127.2581,3502.0
2020-08-05 14:40:00,142.71,142.74,142.64,142.64,2733.0,127.2759,127.3026,127.2135,127.2135,2733.0
2020-08-05 14:45:00,142.65,142.65,142.53,142.54,5811.0,127.2224,127.2224,127.1154,127.1243,5811.0
2020-08-05 14:50:00,142.58,142.63,142.42,142.45,2668.0,127.16,127.2045,127.0173,127.044,2668.0
2020-08-05 14:55:00,142.41,142.42,142.26,142.26,4200.0,127.0083,127.0173,126.8746,126.8746,4200.0
2020-08-05 15:00:00,142.25,142.36,142.24,142.24,2540.0,126.8656,126.9637,126.8567,126.8567,2540.0
2020-08-05 15:05:00,142.24,142.25,142.06,142.08,4391.0,126.8567,126.8656,126.6962,126.714,4391.0
2020-08-05 15:10:00,142.08,142.1,142.0,142.09,6658.0,126.714,126.7319,126.6427,126.7229,6658.0
2020-08-05 15:15:00,142.06,142.08,141.97,142.07,3133.0,126.6962,126.714,126.6159,126.7051,3133.0
2020-08-05 15:20:00,142.07,142.11,142.04,142.05,3964.0,126.7051,126.7408,126.6784,126.6873,3964.0
2020-08-05 15:25:00,142.02,142.04,141.95,142.02,6768.0,126.6605,126.6784,126.5981,126.6605,6768.0
2020-08-05 15:30:00,142.02,142.17,142.02,142.11,10965.0,126.6605,126.7943,126.6605,126.7408,10965.0
2020-08-05 15:35:00,142.14,142.23,142.12,142.17,14202.0,126.7675,126.8478,126.7497,126.7943,14202.0
2020-08-05 15:40:00,142.18,142.21,142.12,142.21,9304.0,126.8032,126.83,126.7497,126.83,9304.0
2020-08-05 15:45:00,142.19,142.27,142.17,142.21,11825.0,126.8121,126.8835,126.7943,126.83,11825.0
2020-08-05 15:50:00,142.26,142.4,142.19,142.4,26789.0,126.8746,126.9994,126.8121,126.9994,26789.0
2020-08-05 15:55:00,142.41,142.46,142.18,142.33,42194.0,127.0083,127.0529,126.8032,126.937,42194.0
2020-08-06 09:30:00,141.82,142.38,141.73,142.29,19426.0,126.4821,126.9816,126.4019,126.9013,19426.0
2020-08-06 09:35:00,142.19,142.4,142.1,142.31,2948.0,126.8121,126.9994,126.7319,126.9192,2948.0
2020-08-06 09:40:00,142.46,142.82,142.46,142.74,3439.0,127.0529,127.374,127.0529,127.3026,3439.0
2020-08-06 09:45:00,142.61,142.68,142.37,142.49,4077.0,127.1867,127.2491,126.9727,127.0797,4077.0
2020-08-06 09:50:00,142.49,142.66,142.3,142.57,2304.0,127.0797,127.2313,126.9102,127.151,2304.0
2020-08-06 09:55:00,142.77,142.84,142.58,142.58,2100.0,127.3294,127.3918,127.16,127.16,2100.0
2020-08-06 10:00:00,142.6,142.74,142.51,142.65,1400.0,127.1778,127.3026,127.0975,127.2224,1400.0
2020-08-06 10:05:00,142.47,142.66,142.46,142.52,2884.0,127.0618,127.2313,127.0529,127.1064,2884.0
2020-08-06 10:10:00,142.53,142.73,142.35,142.6,5800.0,127.1154,127.2937,126.9548,127.1778,5800.0
2020-08-06 10:15:00,142.65,142.74,142.61,142.63,2600.0,127.2224,127.3026,127.1867,127.2045,2600.0
2020-08-06 10:20:00,142.72,142.9,142.72,142.83,2401.0,127.2848,127.4453,127.2848,127.3829,2401.0
2020-08-06 10:25:00,142.81,142.89,142.79,142.79,1100.0,127.3651,127.4364,127.3472,127.3472,1100.0
2020-08-06 10:30:00,142.72,142.9,142.62,142.71,5726.0,127.2848,127.4453,127.1956,127.2759,5726.0
2020-08-06 10:35:00,142.78,142.78,142.48,142.49,4614.0,127.3383,127.3383,127.0708,127.0797,4614.0
2020-08-06 10:40:00,142.58,142.76,142.56,142.61,4900.0,127.16,127.3205,127.1421,127.1867,4900.0
2020-08-06 10:45:00,142.64,143.08,142.64,143.07,6048.0,127.2135,127.6059,127.2135,127.597,6048.0
2020-08-06 10:50:00,143.06,143.18,142.92,143.18,3700.0,127.588,127.6951,127.4632,127.6951,3700.0
2020-08-06 10:55:00,143.19,143.25,143.01,143.02,8808.0,127.704,127.7575,127.5434,127.5524,8808.0
2020-08-06 11:00:00,143.03,143.1,142.93,143.04,7869.0,127.5613,127.6237,127.4721,127.5702,7869.0
2020-08-06 11:05:00,143.04,143.08,142.9,142.92,7551.0,127.5702,127.6059,127.4453,127.4632,7551.0
2020-08-06 11:10:00,142.94,142.94,142.7,142.77,2631.0,127.481,127.481,127.267,127.3294,2631.0
2020-08-06 11:15:00,142.79,142.85,142.77,142.77,4266.0,127.3472,127.4008,127.3294,127.3294,4266.0
2020-08-06 11:20:00,142.74,142.9,142.74,142.86,3616.0,127.3026,127.4453,127.3026,127.4097,3616.0
2020-08-06 11:25:00,142.83,142.99,142.83,142.99,3900.0,127.3829,127.5256,127.3829,127.5256,3900.0
2020-08-06 11:30:00,142.96,143.2,142.93,143.16,6556.0,127.4989,127.7129,127.4721,127.6772,6556.0
2020-08-06 11:35:00,143.21,143.35,143.08,143.09,5098.0,127.7218,127.8467,127.6059,127.6148,5098.0
2020-08-06 11:40:00,143.11,143.27,142.97,143.27,6739.0,127.6326,127.7753,127.5078,127.7753,6739.0
2020-08-06 11:45:00,143.3,143.3,143.16,143.16,1604.0,127.8021,127.8021,127.6772,127.6772,1604.0
2020-08-06 11:50:00,143.19,143.19,142.95,142.99,7273.0,127.704,127.704,127.4899,127.5256,7273.0
2020-08-06 11:55:00,142.99,143.07,142.94,143.03,5432.0,127.5256,127.597,127.481,127.5613,5432.0
2020-08-06 12:00:00,143.0,143.11,143.0,143.02,3983.0,127.5345,127.6326,127.5345,127.5524,3983.0
2020-08-06 12:05:00,143.06,143.15,143.04,143.11,1700.0,127.588,127.6683,127.5702,127.6326,1700.0
2020-08-06 12:10:00,143.07,143.22,143.03,143.19,9210.0,127.597,127.7307,127.5613,127.704,9210.0
2020-08-06 12:15:00,143.14,143.14,143.0,143.04,7710.0,127.6594,127.6594,127.5345,127.5702,7710.0
2020-08-06 12:20:00,142.98,142.98,142.84,142.92,4484.0,127.5167,127.5167,127.3918,127.4632,4484.0
2020-08-06 12:25:00,142.92,143.02,142.88,142.89,4855.0,127.4632,127.5524,127.4275,127.4364,4855.0
2020-08-06 12:30:00,142.89,142.91,142.78,142.82,1600.0,127.4364,127.4543,127.3383,127.374,1600.0
2020-08-06 12:35:00,142.81,142.89,142.76,142.87,2516.0,127.3651,127.4364,127.3205,127.4186,2516.0
2020-08-06 12:40:00,142.81,142.97,142.78,142.97,3048.0,127.3651,127.5078,127.3383,127.5078,3048.0
2020-08-06 12:45:00,142.93,142.93,142.76,142.76,2113.0,127.4721,127.4721,127.3205,127.3205,2113.0
2020-08-06 12:50:00,142.71,142.79,142.7,142.7,3879.0,127.2759,127.3472,127.267,127.267,3879.0
2020-08-06 12:55:00,142.68,142.72,142.59,142.68,3763.0,127.2491,127.2848,127.1689,127.2491,3763.0
2020-08-06 13:00:00,142.69,142.96,142.69,142.9,4815.0,127.2581,127.4989,127.2581,127.4453,4815.0
2020-08-06 13:05:00,142.85,142.92,142.85,142.91,1673.0,127.4008,127.4632,127.4008,127.4543,1673.0
2020-08-06 13:10:00,143.02,143.06,142.95,142.95,1511.0,127.5524,127.588,127.4899,127.4899,1511.0
2020-08-06 13:15:00,142.96,143.1,142.94,143.03,2362.0,127.4989,127.6237,127.481,127.5613,2362.0
2020-08-06 13:20:00,142.97,143.04,142.91,142.95,2842.0,127.5078,127.5702,127.4543,127.4899,2842.0
2020-08-06 13:25:00,142.96,143.16,142.93,143.08,4179.0,127.4989,127.6772,127.4721,127.6059,4179.0
2020-08-06 13:30:00,143.05,143.12,143.0,143.02,1994.0,127.5791,127.6416,127.5345,127.5524,1994.0
2020-08-06 13:35:00,143.06,143.21,143.06,143.19,1457.0,127.588,127.7218,127.588,127.704,1457.0
2020-08-06 13:40:00,143.21,143.33,143.19,143.33,1504.0,127.7218,127.8288,127.704,127.8288,1504.0
2020-08-06 13:45:00,143.33,143.38,143.22,143.38,2124.0,127.8288,127.8734,127.7307,127.8734,2124.0
2020-08-06 13:50:00,143.39,143.39,143.31,143.31,3333.0,127.8824,127.8824,127.811,127.811,3333.0
2020-08-06 13:55:00,143.31,143.38,143.3,143.34,1400.0,127.811,127.8734,127.8021,127.8378,1400.0
2020-08-06 14:00:00,143.33,143.48,143.31,143.43,2900.0,127.8288,127.9626,127.811,127.918,2900.0
2020-08-06 14:05:00,143.39,143.45,143.36,143.43,2401.0,127.8824,127.9359,127.8556,127.918,2401.0
2020-08-06 14:10:00,143.39,143.51,143.39,143.5,2160.0,127.8824,127.9894,127.8824,127.9805,2160.0
2020-08-06 14:15:00,143.49,143.52,143.47,143.5,1947.0,127.9715,127.9983,127.9537,127.9805,1947.0
2020-08-06 14:20:00,143.49,143.53,143.4,143.41,2077.0,127.9715,128.0072,127.8913,127.9002,2077.0
2020-08-06 14:25:00,143.37,143.57,143.37,143.57,4515.0,127.8645,128.0429,127.8645,128.0429,4515.0
2020-08-06 14:30:00,143.59,143.71,143.57,143.67,2271.0,128.0607,128.1677,128.0429,128.1321,2271.0
2020-08-06 14:35:00,143.6,143.65,143.56,143.56,1145.0,128.0696,128.1142,128.034,128.034,1145.0
2020-08-06 14:40:00,143.55,143.56,143.48,143.54,2187.0,128.025,128.034,127.9626,128.0161,2187.0
2020-08-06 14:45:00,143.57,143.66,143.51,143.6,4051.0,128.0429,128.1231,127.9894,128.0696,4051.0
2020-08-06 14:50:00,143.59,143.75,143.59,143.64,3673.0,128.0607,128.2034,128.0607,128.1053,3673.0
2020-08-06 14:55:00,143.59,143.65,143.41,143.42,5461.0,128.0607,128.1142,127.9002,127.9091,5461.0
2020-08-06 15:00:00,143.4,143.54,143.37,143.51,3100.0,127.8913,128.0161,127.8645,127.9894,3100.0
2020-08-06 15:05:00,143.53,143.6,143.53,143.54,2992.0,128.0072,128.0696,128.0072,128.0161,2992.0
2020-08-06 15:10:00,143.53,143.57,143.48,143.48,5510.0,128.0072,128.0429,127.9626,127.9626,5510.0
2020-08-06 15:15:00,143.44,143.68,143.44,143.66,5202.0,127.9269,128.141,127.9269,128.1231,5202.0
2020-08-06 15:20:00,143.66,143.69,143.51,143.53,4500.0,128.1231,128.1499,127.9894,128.0072,4500.0
2020-08-06 15:25:00,143.52,143.54,143.37,143.48,5818.0,127.9983,128.0161,127.8645,127.9626,5818.0
2020-08-06 15:30:00,143.48,143.64,143.47,143.47,6671.0,127.9626,128.1053,127.9537,127.9537,6671.0
2020-08-06 15:35:00,143.43,143.56,143.43,143.56,3825.0,127.918,128.034,127.918,128.034,3825.0
2020-08-06 15:40:00,143.57,143.57,143.42,143.44,7102.0,128.0429,128.0429,127.9091,127.9269,7102.0
2020-08-06 15:45:00,143.44,143.55,143.4,143.45,10651.0,127.9269,128.025,127.8913,127.9359,10651.0
2020-08-06 15:50:00,143.42,143.63,143.41,143.6,20039.0,127.9091,128.0964,127.9002,128.0696,20039.0
2020-08-06 15:55:00,143.62,143.67,143.46,143.67,41949.0,128.0875,128.1321,127.9448,128.1321,41949.0
2020-08-07 09:30:00,143.01,144.14,142.76,144.02,20397.0,127.5434,128.5512,127.3205,128.4442,20397.0
2020-08-07 09:35:00,143.97,143.97,143.47,143.49,2400.0,128.3996,128.3996,127.9537,127.9715,2400.0
2020-08-07 09:40:00,143.68,143.89,143.65,143.8,1906.0,128.141,128.3283,128.1142,128.248,1906.0
2020-08-07 09:45:00,143.91,144.18,143.85,144.14,4197.0,128.3461,128.5869,128.2926,128.5512,4197.0
2020-08-07 09:50:00,144.19,144.19,144.01,144.08,1900.0,128.5958,128.5958,128.4353,128.4977,1900.0
2020-08-07 09:55:00,144.15,144.33,144.05,144.15,5875.0,128.5602,128.7207,128.471,128.5602,5875.0
2020-08-07 10:00:00,144.1,144.2,143.86,143.96,2465.0,128.5156,128.6047,128.3015,128.3907,2465.0
2020-08-07 10:05:00,144.08,144.08,143.73,143.73,3085.0,128.4977,128.4977,128.1856,128.1856,3085.0
2020-08-07 10:10:00,143.86,143.94,143.76,143.94,3700.0,128.3015,128.3729,128.2123,128.3729,3700.0
2020-08-07 10:15:00,143.89,143.91,143.75,143.79,6899.0,128.3283,128.3461,128.2034,128.2391,6899.0
2020-08-07 10:20:00,143.78,143.83,143.63,143.74,6626.0,128.2302,128.2748,128.0964,128.1945,6626.0
2020-08-07 10:25:00,143.75,143.75,143.52,143.72,7450.0,128.2034,128.2034,127.9983,128.1767,7450.0
2020-08-07 10:30:00,143.72,143.75,143.62,143.66,4640.0,128.1767,128.2034,128.0875,128.1231,4640.0
2020-08-07 10:35:00,143.62,143.62,143.35,143.38,2365.0,128.0875,128.0875,127.8467,127.8734,2365.0
2020-08-07 10:40:00,143.44,143.62,143.44,143.54,1799.0,127.9269,128.0875,127.9269,128.0161,1799.0
2020-08-07 10:45:00,143.5,143.5,143.3,143.32,4600.0,127.9805,127.9805,127.8021,127.8199,4600.0
2020-08-07 10:50:00,143.33,143.52,143.33,143.45,2728.0,127.8288,127.9983,127.8288,127.9359,2728.0
2020-08-07 10:55:00,143.48,143.48,143.29,143.38,3324.0,127.9626,127.9626,127.7932,127.8734,3324.0
2020-08-07 11:00:00,143.38,143.61,143.38,143.6,9575.0,127.8734,128.0786,127.8734,128.0696,9575.0
2020-08-07 11:05:00,143.65,143.77,143.62,143.77,2457.0,128.1142,128.2213,128.0875,128.2213,2457.0
2020-08-07 11:10:00,143.78,143.78,143.53,143.53,2135.0,128.2302,128.2302,128.0072,128.0072,2135.0
2020-08-07 11:15:00,143.5,143.61,143.5,143.61,3587.0,127.9805,128.0786,127.9805,128.0786,3587.0
2020-08-07 11:20:00,143.63,143.78,143.63,143.63,2003.0,128.0964,128.2302,128.0964,128.0964,2003.0
2020-08-07 11:25:00,143.65,143.65,143.5,143.54,2153.0,128.1142,128.1142,127.9805,128.0161,2153.0
2020-08-07 11:30:00,143.53,143.64,143.5,143.62,7201.0,128.0072,128.1053,127.9805,128.0875,7201.0
2020-08-07 11:35:00,143.64,143.68,143.56,143.65,2900.0,128.1053,128.141,128.034,128.1142,2900.0
2020-08-07 11:40:00,143.67,143.76,143.6,143.71,2950.0,128.1321,128.2123,128.0696,128.1677,2950.0
2020-08-07 11:45:00,143.68,143.73,143.67,143.72,1647.0,128.141,128.1856,128.1321,128.1767,1647.0
2020-08-07 11:50:00,143.68,143.71,143.55,143.57,2700.0,128.141,128.1677,128.025,128.0429,2700.0
2020-08-07 11:55:00,143.61,143.74,143.59,143.74,4747.0,128.0786,128.1945,128.0607,128.1945,4747.0
2020-08-07 12:00:00,143.72,143.81,143.71,143.8,3900.0,128.1767,128.2569,128.1677,128.248,3900.0
2020-08-07 12:05:00,143.84,143.94,143.84,143.94,3395.0,128.2837,128.3729,128.2837,128.3729,3395.0
2020-08-07 12:10:00,143.95,144.05,143.89,144.03,3060.0,128.3818,128.471,128.3283,128.4531,3060.0
2020-08-07 12:15:00,144.0,144.0,143.79,143.81,2306.0,128.4264,128.4264,128.2391,128.2569,2306.0
2020-08-07 12:20:00,143.8,143.95,143.76,143.93,2610.0,128.248,128.3818,128.2123,128.3639,2610.0
2020-08-07 12:25:00,143.93,143.95,143.86,143.91,1100.0,128.3639,128.3818,128.3015,128.3461,1100.0
2020-08-07 12:30:00,143.89,143.9,143.74,143.75,3000.0,128.3283,128.3372,128.1945,128.2034,3000.0
2020-08-07 12:35:00,143.74,143.77,143.71,143.75,1500.0,128.1945,128.2213,128.1677,128.2034,1500.0
2020-08-07 12:40:00,143.9,143.94,143.83,143.87,2504.0,128.3372,128.3729,128.2748,128.3104,2504.0
2020-08-07 12:45:00,143.86,143.9,143.76,143.84,4096.0,128.3015,128.3372,128.2123,128.2837,4096.0
2020-08-07 12:50:00,143.82,143.91,143.81,143.91,700.0,128.2658,128.3461,128.2569,128.3461,700.0
2020-08-07 12:55:00,143.95,143.95,143.81,143.81,812.0,128.3818,128.3818,128.2569,128.2569,812.0
2020-08-07 13:00:00,143.81,144.03,143.8,143.94,4400.0,128.2569,128.4531,128.248,128.3729,4400.0
2020-08-07 13:05:00,143.88,143.89,143.83,143.89,2300.0,128.3194,128.3283,128.2748,128.3283,2300.0
2020-08-07 13:10:00,143.89,144.07,143.89,144.05,3100.0,128.3283,128.4888,128.3283,128.471,3100.0
2020-08-07 13:15:00,144.05,144.06,143.88,143.99,2600.0,128.471,128.4799,128.3194,128.4175,2600.0
2020-08-07 13:20:00,143.95,144.07,143.92,143.95,4018.0,128.3818,128.4888,128.355,128.3818,4018.0
2020-08-07 13:25:00,143.94,144.0,143.93,143.99,1743.0,128.3729,128.4264,128.3639,128.4175,1743.0
2020-08-07 13:30:00,144.0,144.09,143.92,143.92,2000.0,128.4264,128.5066,128.355,128.355,2000.0
2020-08-07 13:35:00,143.95,143.95,143.9,143.93,1318.0,128.3818,128.3818,128.3372,128.3639,1318.0
2020-08-07 13:40:00,143.93,144.05,143.92,143.98,2500.0,128.3639,128.471,128.355,128.4085,2500.0
2020-08-07 13:45:00,144.0,144.1,143.92,143.94,1701.0,128.4264,128.5156,128.355,128.3729,1701.0
2020-08-07 13:50:00,143.9,143.93,143.78,143.81,2100.0,128.3372,128.3639,128.2302,128.2569,2100.0
2020-08-07 13:55:00,143.81,143.9,143.74,143.74,1700.0,128.2569,128.3372,128.1945,128.1945,1700.0
2020-08-07 14:00:00,143.74,143.89,143.74,143.84,2602.0,128.1945,128.3283,128.1945,128.2837,2602.0
2020-08-07 14:05:00,143.75,143.75,143.62,143.67,3109.0,128.2034,128.2034,128.0875,128.1321,3109.0
2020-08-07 14:10:00,143.82,143.9,143.82,143.88,921.0,128.2658,128.3372,128.2658,128.3194,921.0
2020-08-07 14:15:00,143.79,143.87,143.72,143.8,3331.0,128.2391,128.3104,128.1767,128.248,3331.0
2020-08-07 14:20:00,143.83,143.89,143.83,143.85,1100.0,128.2748,128.3283,128.2748,128.2926,1100.0
2020-08-07 14:25:00,143.9,144.07,143.9,144.02,2314.0,128.3372,128.4888,128.3372,128.4442,2314.0
2020-08-07 14:30:00,143.96,144.02,143.94,144.0,3159.0,128.3907,128.4442,128.3729,128.4264,3159.0
2020-08-07 14:35:00,144.02,144.06,143.95,143.98,1600.0,128.4442,128.4799,128.3818,128.4085,1600.0
2020-08-07 14:40:00,143.99,144.07,143.93,144.07,2000.0,128.4175,128.4888,128.3639,128.4888,2000.0
2020-08-07 14:45:00,144.04,144.21,144.03,144.21,4079.0,128.4621,128.6137,128.4531,128.6137,4079.0
2020-08-07 14:50:00,144.19,144.19,144.02,144.02,1121.0,128.5958,128.5958,128.4442,128.4442,1121.0
2020-08-07 14:55:00,144.04,144.15,144.04,144.15,3205.0,128.4621,128.5602,128.4621,128.5602,3205.0
2020-08-07 15:00:00,144.07,144.16,143.99,144.16,2971.0,128.4888,128.5691,128.4175,128.5691,2971.0
2020-08-07 15:05:00,144.14,144.2,144.04,144.11,3089.0,128.5512,128.6047,128.4621,128.5245,3089.0
2020-08-07 15:10:00,144.12,144.16,143.98,144.03,3900.0,128.5334,128.5691,128.4085,128.4531,3900.0
2020-08-07 15:15:00,144.04,144.12,144.03,144.03,2000.0,128.4621,128.5334,128.4531,128.4531,2000.0
2020-08-07 15:20:00,144.01,144.15,144.01,144.1,3883.0,128.4353,128.5602,128.4353,128.5156,3883.0
2020-08-07 15:25:00,144.11,144.25,144.11,144.15,4100.0,128.5245,128.6493,128.5245,128.5602,4100.0
2020-08-07 15:30:00,144.16,144.22,144.08,144.15,7976.0,128.5691,128.6226,128.4977,128.5602,7976.0
2020-08-07 15:35:00,144.12,144.22,144.06,144.14,6172.0,128.5334,128.6226,128.4799,128.5512,6172.0
2020-08-07 15:40:00,144.11,144.22,144.01,144.19,9893.0,128.5245,128.6226,128.4353,128.5958,9893.0
2020-08-07 15:45:00,144.19,144.31,144.17,144.3,10576.0,128.5958,128.7029,128.578,128.6939,10576.0
2020-08-07 15:50:00,144.29,144.29,143.98,144.03,18607.0,128.685,128.685,128.4085,128.4531,18607.0
2020-08-07 15:55:00,144.0,144.02,143.81,143.9,53943.0,128.4264,128.4442,128.2569,128.3372,53943.0
2020-08-10 09:30:00,144.28,144.51,144.24,144.39,12124.0,128.6761,128.8812,128.6404,128.7742,12124.0
2020-08-10 09:35:00,144.12,144.15,143.66,144.05,3600.0,128.5334,128.5602,128.1231,128.471,3600.0
2020-08-10 09:40:00,144.09,144.15,143.89,144.11,1500.0,128.5066,128.5602,128.3283,128.5245,1500.0
2020-08-10 09:45:00,143.99,144.15,143.99,144.15,958.0,128.4175,128.5602,128.4175,128.5602,958.0
2020-08-10 09:50:00,144.07,144.37,144.07,144.23,1005.0,128.4888,128.7564,128.4888,128.6315,1005.0
2020-08-10 09:55:00,144.34,144.43,144.23,144.33,2167.0,128.7296,128.8099,128.6315,128.7207,2167.0
2020-08-10 10:00:00,144.26,144.27,143.87,143.9,5049.0,128.6583,128.6672,128.3104,128.3372,5049.0
2020-08-10 10:05:00,143.96,144.03,143.8,144.0,2796.0,128.3907,128.4531,128.248,128.4264,2796.0
2020-08-10 10:10:00,144.0,144.16,143.8,144.06,2157.0,128.4264,128.5691,128.248,128.4799,2157.0
2020-08-10 10:15:00,144.04,144.17,144.0,144.17,1610.0,128.4621,128.578,128.4264,128.578,1610.0
2020-08-10 10:20:00,144.23,144.57,144.23,144.57,2035.0,128.6315,128.9347,128.6315,128.9347,2035.0
2020-08-10 10:25:00,144.64,144.75,144.54,144.68,3280.0,128.9972,129.0953,128.908,129.0328,3280.0
2020-08-10 10:30:00,144.65,144.71,144.53,144.6,4269.0,129.0061,129.0596,128.8991,128.9615,4269.0
2020-08-10 10:35:00,144.59,144.59,144.43,144.51,901.0,128.9526,128.9526,128.8099,128.8812,901.0
2020-08-10 10:40:00,144.36,144.36,143.95,144.0,11667.0,128.7474,128.7474,128.3818,128.4264,11667.0
2020-08-10 10:45:00,143.93,144.05,143.91,143.92,3694.0,128.3639,128.471,128.3461,128.355,3694.0
2020-08-10 10:50:00,143.91,144.11,143.76,144.06,4447.0,128.3461,128.5245,128.2123,128.4799,4447.0
2020-08-10 10:55:00,144.06,144.11,143.86,143.94,8132.0,128.4799,128.5245,128.3015,128.3729,8132.0
2020-08-10 11:00:00,143.92,144.03,143.85,143.93,3337.0,128.355,128.4531,128.2926,128.3639,3337.0
2020-08-10 11:05:00,143.97,144.1,143.97,144.06,1100.0,128.3996,128.5156,128.3996,128.4799,1100.0
2020-08-10 11:10:00,144.04,144.04,143.85,143.96,2964.0,128.4621,128.4621,128.2926,128.3907,2964.0
2020-08-10 11:15:00,143.91,143.96,143.78,143.87,3633.0,128.3461,128.3907,128.2302,128.3104,3633.0
2020-08-10 11:20:00,143.83,143.98,143.82,143.92,3400.0,128.2748,128.4085,128.2658,128.355,3400.0
2020-08-10 11:25:00,143.9,143.9,143.71,143.79,3415.0,128.3372,128.3372,128.1677,128.2391,3415.0
2020-08-10 11:30:00,143.78,144.04,143.77,143.88,3748.0,128.2302,128.4621,128.2213,128.3194,3748.0
2020-08-10 11:35:00,143.84,143.88,143.74,143.84,3913.0,128.2837,128.3194,128.1945,128.2837,3913.0
2020-08-10 11:40:00,143.89,144.04,143.87,143.87,1771.0,128.3283,128.4621,128.3104,128.3104,1771.0
2020-08-10 11:45:00,143.94,144.03,143.94,143.95,2301.0,128.3729,128.4531,128.3729,128.3818,2301.0
2020-08-10 11:50:00,143.92,143.94,143.83,143.88,1614.0,128.355,128.3729,128.2748,128.3194,1614.0
2020-08-10 11:55:00,143.82,143.96,143.81,143.91,1722.0,128.2658,128.3907,128.2569,128.3461,1722.0
2020-08-10 12:00:00,143.92,143.96,143.9,143.94,1890.0,128.355,128.3907,128.3372,128.3729,1890.0
2020-08-10 12:05:00,143.96,143.97,143.82,143.82,1214.0,128.3907,128.3996,128.2658,128.2658,1214.0
2020-08-10 12:10:00,143.78,143.9,143.75,143.84,1901.0,128.2302,128.3372,128.2034,128.2837,1901.0
2020-08-10 12:15:00,143.8,143.81,143.62,143.63,2963.0,128.248,128.2569,128.0875,128.0964,2963.0
2020-08-10 12:20:00,143.64,143.71,143.61,143.62,1200.0,128.1053,128.1677,128.0786,128.0875,1200.0
2020-08-10 12:25:00,143.64,143.72,143.56,143.56,1801.0,128.1053,128.1767,128.034,128.034,1801.0
2020-08-10 12:30:00,143.53,143.65,143.53,143.59,3000.0,128.0072,128.1142,128.0072,128.0607,3000.0
2020-08-10 12:35:00,143.6,143.64,143.6,143.63,2800.0,128.0696,128.1053,128.0696,128.0964,2800.0
2020-08-10 12:40:00,143.62,143.72,143.62,143.7,1300.0,128.0875,128.1767,128.0875,128.1588,1300.0
2020-08-10 12:45:00,143.7,143.82,143.7,143.77,1436.0,128.1588,128.2658,128.1588,128.2213,1436.0
2020-08-10 12:50:00,143.77,143.83,143.71,143.71,2810.0,128.2213,128.2748,128.1677,128.1677,2810.0
2020-08-10 12:55:00,143.73,143.81,143.69,143.74,3869.0,128.1856,128.2569,128.1499,128.1945,3869.0
2020-08-10 13:00:00,143.76,143.88,143.75,143.88,2010.0,128.2123,128.3194,128.2034,128.3194,2010.0
2020-08-10 13:05:00,143.82,143.89,143.81,143.81,1401.0,128.2658,128.3283,128.2569,128.2569,1401.0
2020-08-10 13:10:00,143.69,143.71,143.59,143.68,2457.0,128.1499,128.1677,128.0607,128.141,2457.0
2020-08-10 13:15:00,143.73,143.78,143.67,143.69,2500.0,128.1856,128.2302,128.1321,128.1499,2500.0
2020-08-10 13:20:00,143.68,143.8,143.68,143.8,1949.0,128.141,128.248,128.141,128.248,1949.0
2020-08-10 13:25:00,143.8,143.82,143.69,143.82,2185.0,128.248,128.2658,128.1499,128.2658,2185.0
2020-08-10 13:30:00,143.81,143.81,143.75,143.78,2972.0,128.2569,128.2569,128.2034,128.2302,2972.0
2020-08-10 13:35:00,143.78,143.96,143.77,143.96,1748.0,128.2302,128.3907,128.2213,128.3907,1748.0
2020-08-10 13:40:00,143.95,143.95,143.84,143.89,1500.0,128.3818,128.3818,128.2837,128.3283,1500.0
2020-08-10 13:45:00,143.9,144.04,143.9,144.0,1100.0,128.3372,128.4621,128.3372,128.4264,1100.0
2020-08-10 13:50:00,144.05,144.05,143.91,143.96,1008.0,128.471,128.471,128.3461,128.3907,1008.0
2020-08-10 13:55:00,144.01,144.01,143.88,143.88,1248.0,128.4353,128.4353,128.3194,128.3194,1248.0
2020-08-10 14:00:00,143.85,143.96,143.85,143.9,2381.0,128.2926,128.3907,128.2926,128.3372,2381.0
2020-08-10 14:05:00,143.87,143.92,143.84,143.91,1500.0,128.3104,128.355,128.2837,128.3461,1500.0
2020-08-10 14:10:00,143.9,143.94,143.81,143.81,2500.0,128.3372,128.3729,128.2569,128.2569,2500.0
2020-08-10 14:15:00,143.77,143.79,143.75,143.79,1601.0,128.2213,128.2391,128.2034,128.2391,1601.0
2020-08-10 14:20:00,143.78,143.93,143.78,143.86,2260.0,128.2302,128.3639,128.2302,128.3015,2260.0
2020-08-10 14:25:00,143.81,143.9,143.81,143.89,1315.0,128.2569,128.3372,128.2569,128.3283,1315.0
2020-08-10 14:30:00,143.86,144.03,143.85,144.03,3488.0,128.3015,128.4531,128.2926,128.4531,3488.0
2020-08-10 14:35:00,144.0,144.0,143.95,143.97,2300.0,128.4264,128.4264,128.3818,128.3996,2300.0
2020-08-10 14:40:00,143.97,144.02,143.94,143.98,2522.0,128.3996,128.4442,128.3729,128.4085,2522.0
2020-08-10 14:45:00,144.0,144.03,143.95,144.0,2830.0,128.4264,128.4531,128.3818,128.4264,2830.0
2020-08-10 14:50:00,144.06,144.08,144.0,144.03,3450.0,128.4799,128.4977,128.4264,128.4531,3450.0
2020-08-10 14:55:00,144.0,144.05,143.9,144.0,3320.0,128.4264,128.471,128.3372,128.4264,3320.0
2020-08-10 15:00:00,143.98,144.07,143.98,144.06,2021.0,128.4085,128.4888,128.4085,128.4799,2021.0
2020-08-10 15:05:00,144.05,144.23,144.05,144.21,1951.0,128.471,128.6315,128.471,128.6137,1951.0
2020-08-10 15:10:00,144.16,144.19,144.16,144.17,800.0,128.5691,128.5958,128.5691,128.578,800.0
2020-08-10 15:15:00,144.2,144.31,144.17,144.17,2912.0,128.6047,128.7029,128.578,128.578,2912.0
2020-08-10 15:20:00,144.19,144.19,144.06,144.13,3647.0,128.5958,128.5958,128.4799,128.5423,3647.0
2020-08-10 15:25:00,144.13,144.23,144.11,144.22,1750.0,128.5423,128.6315,128.5245,128.6226,1750.0
2020-08-10 15:30:00,144.21,144.21,144.11,144.17,3545.0,128.6137,128.6137,128.5245,128.578,3545.0
2020-08-10 15:35:00,144.18,144.18,144.01,144.04,6460.0,128.5869,128.5869,128.4353,128.4621,6460.0
2020-08-10 15:40:00,144.05,144.06,143.99,144.0,4971.0,128.471,128.4799,128.4175,128.4264,4971.0
2020-08-10 15:45:00,144.0,144.0,143.87,143.87,6983.0,128.4264,128.4264,128.3104,128.3104,6983.0
2020-08-10 15:50:00,143.85,144.08,143.85,144.05,7668.0,128.2926,128.4977,128.2926,128.471,7668.0
2020-08-10 15:55:00,144.04,144.05,143.87,143.96,25309.0,128.4621,128.471,128.3104,128.3907,25309.0
2020-08-11 09:30:00,144.4,144.5,143.97,144.09,10699.0,128.7831,128.8723,128.3996,128.5066,10699.0
2020-08-11 09:35:00,144.18,144.25,144.07,144.07,2632.0,128.5869,128.6493,128.4888,128.4888,2632.0
2020-08-11 09:40:00,144.08,144.08,143.67,143.83,5421.0,128.4977,128.4977,128.1321,128.2748,5421.0
2020-08-11 09:45:00,143.88,143.89,143.42,143.89,1908.0,128.3194,128.3283,127.9091,128.3283,1908.0
2020-08-11 09:50:00,143.74,143.74,143.39,143.42,1457.0,128.1945,128.1945,127.8824,127.9091,1457.0
2020-08-11 09:55:00,143.57,143.58,142.81,142.81,5339.0,128.0429,128.0518,127.3651,127.3651,5339.0
2020-08-11 10:00:00,142.77,142.85,142.23,142.47,7975.0,127.3294,127.4008,126.8478,127.0618,7975.0
2020-08-11 10:05:00,142.44,142.81,142.38,142.47,8611.0,127.0351,127.3651,126.9816,127.0618,8611.0
2020-08-11 10:10:00,142.46,142.53,142.03,142.15,8696.0,127.0529,127.1154,126.6694,126.7765,8696.0
2020-08-11 10:15:00,142.22,142.68,142.09,142.68,19238.0,126.8389,127.2491,126.7229,127.2491,19238.0
2020-08-11 10:20:00,142.6,142.83,142.51,142.73,6459.0,127.1778,127.3829,127.0975,127.2937,6459.0
2020-08-11 10:25:00,142.66,142.86,142.54,142.71,5913.0,127.2313,127.4097,127.1243,127.2759,5913.0
2020-08-11 10:30:00,142.81,142.81,142.61,142.66,7469.0,127.3651,127.3651,127.1867,127.2313,7469.0
2020-08-11 10:35:00,142.67,142.72,142.51,142.64,6360.0,127.2402,127.2848,127.0975,127.2135,6360.0
2020-08-11 10:40:00,142.66,142.71,142.42,142.47,3648.0,127.2313,127.2759,127.0173,127.0618,3648.0
2020-08-11 10:45:00,142.49,142.59,142.43,142.49,4141.0,127.0797,127.1689,127.0262,127.0797,4141.0
2020-08-11 10:50:00,142.5,142.53,142.45,142.5,2607.0,127.0886,127.1154,127.044,127.0886,2607.0
2020-08-11 10:55:00,142.52,142.68,142.46,142.51,7300.0,127.1064,127.2491,127.0529,127.0975,7300.0
2020-08-11 11:00:00,142.51,142.64,142.37,142.38,6792.0,127.0975,127.2135,126.9727,126.9816,6792.0
2020-08-11 11:05:00,142.43,142.52,142.37,142.38,4824.0,127.0262,127.1064,126.9727,126.9816,4824.0
2020-08-11 11:10:00,142.29,142.29,141.95,141.95,5800.0,126.9013,126.9013,126.5981,126.5981,5800.0
2020-08-11 11:15:00,141.9,142.19,141.89,142.12,6301.0,126.5535,126.8121,126.5446,126.7497,6301.0
2020-08-11 11:20:00,142.12,142.3,142.12,142.3,3669.0,126.7497,126.9102,126.7497,126.9102,3669.0
2020-08-11 11:25:00,142.31,142.41,142.19,142.35,6977.0,126.9192,127.0083,126.8121,126.9548,6977.0
2020-08-11 11:30:00,142.37,142.5,142.08,142.34,20519.0,126.9727,127.0886,126.714,126.9459,20519.0
2020-08-11 11:35:00,142.36,142.48,142.26,142.35,5167.0,126.9637,127.0708,126.8746,126.9548,5167.0
2020-08-11 11:40:00,142.38,142.46,142.22,142.42,9178.0,126.9816,127.0529,126.8389,127.0173,9178.0
2020-08-11 11:45:00,142.43,142.6,142.42,142.6,1001.0,127.0262,127.1778,127.0173,127.1778,1001.0
2020-08-11 11:50:00,142.59,142.6,142.42,142.43,6567.0,127.1689,127.1778,127.0173,127.0262,6567.0
2020-08-11 11:55:00,142.45,142.54,142.32,142.32,10607.0,127.044,127.1243,126.9281,126.9281,10607.0
2020-08-11 12:00:00,142.3,142.45,142.26,142.39,4323.0,126.9102,127.044,126.8746,126.9905,4323.0
2020-08-11 12:05:00,142.43,142.44,142.2,142.34,6345.0,127.0262,127.0351,126.821,126.9459,6345.0
2020-08-11 12:10:00,142.36,142.38,142.25,142.25,1435.0,126.9637,126.9816,126.8656,126.8656,1435.0
2020-08-11 12:15:00,142.26,142.3,142.15,142.15,1500.0,126.8746,126.9102,126.7765,126.7765,1500.0
2020-08-11 12:20:00,142.14,142.17,142.07,142.07,1500.0,126.7675,126.7943,126.7051,126.7051,1500.0
2020-08-11 12:25:00,142.08,142.09,141.94,141.94,2300.0,126.714,126.7229,126.5892,126.5892,2300.0
2020-08-11 12:30:00,142.0,142.24,142.0,142.23,2734.0,126.6427,126.8567,126.6427,126.8478,2734.0
2020-08-11 12:35:00,142.25,142.44,142.15,142.44,8266.0,126.8656,127.0351,126.7765,127.0351,8266.0
2020-08-11 12:40:00,142.41,142.41,142.26,142.3,2300.0,127.0083,127.0083,126.8746,126.9102,2300.0
2020-08-11 12:45:00,142.27,142.4,142.26,142.4,2351.0,126.8835,126.9994,126.8746,126.9994,2351.0
2020-08-11 12:50:00,142.35,142.54,142.35,142.49,14372.0,126.9548,127.1243,126.9548,127.0797,14372.0
2020-08-11 12:55:00,142.51,142.63,142.46,142.55,5799.0,127.0975,127.2045,127.0529,127.1332,5799.0
2020-08-11 13:00:00,142.56,142.58,142.49,142.52,5100.0,127.1421,127.16,127.0797,127.1064,5100.0
2020-08-11 13:05:00,142.54,142.54,142.42,142.48,10655.0,127.1243,127.1243,127.0173,127.0708,10655.0
2020-08-11 13:10:00,142.48,142.57,142.46,142.53,18877.0,127.0708,127.151,127.0529,127.1154,18877.0
2020-08-11 13:15:00,142.54,142.86,142.53,142.83,13579.0,127.1243,127.4097,127.1154,127.3829,13579.0
2020-08-11 13:20:00,142.81,142.85,142.75,142.78,5512.0,127.3651,127.4008,127.3116,127.3383,5512.0
2020-08-11 13:25:00,142.79,142.94,142.79,142.94,1700.0,127.3472,127.481,127.3472,127.481,1700.0
2020-08-11 13:30:00,142.93,143.06,142.91,143.01,6714.0,127.4721,127.588,127.4543,127.5434,6714.0
2020-08-11 13:35:00,143.0,143.32,143.0,143.27,7392.0,127.5345,127.8199,127.5345,127.7753,7392.0
2020-08-11 13:40:00,143.27,143.33,143.25,143.33,3753.0,127.7753,127.8288,127.7575,127.8288,3753.0
2020-08-11 13:45:00,143.39,143.41,143.32,143.36,3110.0,127.8824,127.9002,127.8199,127.8556,3110.0
2020-08-11 13:50:00,143.37,143.79,143.37,143.79,4905.0,127.8645,128.2391,127.8645,128.2391,4905.0
2020-08-11 13:55:00,143.75,143.79,143.66,143.69,4234.0,128.2034,128.2391,128.1231,128.1499,4234.0
2020-08-11 14:00:00,143.7,143.79,143.48,143.49,4314.0,128.1588,128.2391,127.9626,127.9715,4314.0
2020-08-11 14:05:00,143.45,143.6,143.43,143.58,2422.0,127.9359,128.0696,127.918,128.0518,2422.0
2020-08-11 14:10:00,143.62,143.67,143.61,143.67,2572.0,128.0875,128.1321,128.0786,128.1321,2572.0
2020-08-11 14:15:00,143.69,143.69,143.55,143.61,8889.0,128.1499,128.1499,128.025,128.0786,8889.0
2020-08-11 14:20:00,143.57,143.62,143.45,143.6,3884.0,128.0429,128.0875,127.9359,128.0696,3884.0
2020-08-11 14:25:00,143.57,143.57,143.49,143.53,3365.0,128.0429,128.0429,127.9715,128.0072,3365.0
2020-08-11 14:30:00,143.55,143.59,143.48,143.48,5769.0,128.025,128.0607,127.9626,127.9626,5769.0
2020-08-11 14:35:00,143.46,143.46,143.31,143.31,1930.0,127.9448,127.9448,127.811,127.811,1930.0
2020-08-11 14:40:00,143.37,143.45,143.37,143.42,3444.0,127.8645,127.9359,127.8645,127.9091,3444.0
2020-08-11 14:45:00,143.41,143.41,143.32,143.38,3144.0,127.9002,127.9002,127.8199,127.8734,3144.0
2020-08-11 14:50:00,143.39,143.52,143.29,143.48,3701.0,127.8824,127.9983,127.7932,127.9626,3701.0
2020-08-11 14:55:00,143.47,143.54,143.41,143.54,4108.0,127.9537,128.0161,127.9002,128.0161,4108.0
2020-08-11 15:00:00,143.55,143.57,143.46,143.53,5853.0,128.025,128.0429,127.9448,128.0072,5853.0
2020-08-11 15:05:00,143.55,143.6,143.46,143.5,6446.0,128.025,128.0696,127.9448,127.9805,6446.0
2020-08-11 15:10:00,143.55,143.58,143.27,143.27,6193.0,128.025,128.0518,127.7753,127.7753,6193.0
2020-08-11 15:15:00,143.27,143.28,142.84,142.92,7420.0,127.7753,127.7842,127.3918,127.4632,7420.0
2020-08-11 15:20:00,142.89,143.01,142.83,142.85,7180.0,127.4364,127.5434,127.3829,127.4008,7180.0
2020-08-11 15:25:00,142.87,143.18,142.87,143.14,6746.0,127.4186,127.6951,127.4186,127.6594,6746.0
2020-08-11 15:30:00,143.13,143.24,142.83,142.87,9644.0,127.6505,127.7486,127.3829,127.4186,9644.0
2020-08-11 15:35:00,142.9,143.1,142.86,142.94,8740.0,127.4453,127.6237,127.4097,127.481,8740.0
2020-08-11 15:40:00,142.97,143.03,142.85,142.95,10830.0,127.5078,127.5613,127.4008,127.4899,10830.0
2020-08-11 15:45:00,142.95,142.96,142.75,142.76,14135.0,127.4899,127.4989,127.3116,127.3205,14135.0
2020-08-11 15:50:00,142.66,142.71,142.32,142.44,23833.0,127.2313,127.2759,126.9281,127.0351,23833.0
2020-08-11 15:55:00,142.44,142.55,142.26,142.53,64601.0,127.0351,127.1332,126.8746,127.1154,64601.0
2020-08-12 09:30:00,142.97,143.23,142.83,143.01,10095.0,127.5078,127.7397,127.3829,127.5434,10095.0
2020-08-12 09:35:00,142.84,143.0,142.5,142.97,4538.0,127.3918,127.5345,127.0886,127.5078,4538.0
2020-08-12 09:40:00,143.02,143.49,142.99,143.35,1900.0,127.5524,127.9715,127.5256,127.8467,1900.0
2020-08-12 09:45:00,143.24,143.31,143.0,143.16,6284.0,127.7486,127.811,127.5345,127.6772,6284.0
2020-08-12 09:50:00,143.1,143.1,142.7,142.72,3200.0,127.6237,127.6237,127.267,127.2848,3200.0
2020-08-12 09:55:00,142.58,143.07,142.51,143.07,2200.0,127.16,127.597,127.0975,127.597,2200.0
2020-08-12 10:00:00,143.12,143.4,143.04,143.18,3056.0,127.6416,127.8913,127.5702,127.6951,3056.0
2020-08-12 10:05:00,143.19,143.38,143.07,143.35,4352.0,127.704,127.8734,127.597,127.8467,4352.0
2020-08-12 10:10:00,143.38,143.41,143.36,143.36,2145.0,127.8734,127.9002,127.8556,127.8556,2145.0
2020-08-12 10:15:00,143.48,143.63,143.48,143.56,2061.0,127.9626,128.0964,127.9626,128.034,2061.0
2020-08-12 10:20:00,143.61,143.73,143.56,143.68,1000.0,128.0786,128.1856,128.034,128.141,1000.0
2020-08-12 10:25:00,143.71,143.82,143.63,143.82,7061.0,128.1677,128.2658,128.0964,128.2658,7061.0
2020-08-12 10:30:00,143.84,144.13,143.8,144.08,2377.0,128.2837,128.5423,128.248,128.4977,2377.0
2020-08-12 10:35:00,144.01,144.13,143.96,144.05,6822.0,128.4353,128.5423,128.3907,128.471,6822.0
2020-08-12 10:40:00,144.1,144.3,144.1,144.28,4900.0,128.5156,128.6939,128.5156,128.6761,4900.0
2020-08-12 10:45:00,144.34,144.41,144.16,144.2,6909.0,128.7296,128.792,128.5691,128.6047,6909.0
2020-08-12 10:50:00,144.24,144.42,144.21,144.3,1363.0,128.6404,128.801,128.6137,128.6939,1363.0
2020-08-12 10:55:00,144.28,144.42,144.25,144.37,1898.0,128.6761,128.801,128.6493,128.7564,1898.0
2020-08-12 11:00:00,144.38,144.47,144.31,144.47,2730.0,128.7653,128.8455,128.7029,128.8455,2730.0
2020-08-12 11:05:00,144.45,144.52,144.21,144.31,4088.0,128.8277,128.8901,128.6137,128.7029,4088.0
2020-08-12 11:10:00,144.27,144.39,144.21,144.32,2739.0,128.6672,128.7742,128.6137,128.7118,2739.0
2020-08-12 11:15:00,144.28,144.55,144.28,144.5,2004.0,128.6761,128.9169,128.6761,128.8723,2004.0
2020-08-12 11:20:00,144.47,144.75,144.47,144.71,3225.0,128.8455,129.0953,128.8455,129.0596,3225.0
2020-08-12 11:25:00,144.75,144.9,144.73,144.88,3247.0,129.0953,129.229,129.0774,129.2112,3247.0
2020-08-12 11:30:00,144.87,145.24,144.87,145.2,7904.0,129.2023,129.5323,129.2023,129.4966,7904.0
2020-08-12 11:35:00,145.2,145.3,145.19,145.26,5909.0,129.4966,129.5858,129.4877,129.5501,5909.0
2020-08-12 11:40:00,145.22,145.34,145.18,145.19,5482.0,129.5144,129.6215,129.4788,129.4877,5482.0
2020-08-12 11:45:00,145.22,145.43,145.21,145.25,7024.0,129.5144,129.7017,129.5055,129.5412,7024.0
2020-08-12 11:50:00,145.3,145.45,145.27,145.39,7399.0,129.5858,129.7196,129.559,129.6661,7399.0
2020-08-12 11:55:00,145.43,145.73,145.41,145.71,5849.0,129.7017,129.9693,129.6839,129.9514,5849.0
2020-08-12 12:00:00,145.74,145.92,145.65,145.92,3755.0,129.9782,130.1387,129.8979,130.1387,3755.0
2020-08-12 12:05:00,145.9,146.04,145.8,145.81,3100.0,130.1209,130.2458,130.0317,130.0406,3100.0
2020-08-12 12:10:00,145.88,145.96,145.82,145.9,4201.0,130.1031,130.1744,130.0495,130.1209,4201.0
2020-08-12 12:15:00,145.87,146.12,145.86,146.12,3847.0,130.0941,130.3171,130.0852,130.3171,3847.0
2020-08-12 12:20:00,146.12,146.14,145.93,145.95,7388.0,130.3171,130.3349,130.1476,130.1655,7388.0
2020-08-12 12:25:00,145.94,146.09,145.86,145.97,13342.0,130.1566,130.2903,130.0852,130.1833,13342.0
2020-08-12 12:30:00,145.97,146.03,145.93,145.93,4500.0,130.1833,130.2368,130.1476,130.1476,4500.0
2020-08-12 12:35:00,145.98,146.05,145.94,146.05,31765.0,130.1922,130.2547,130.1566,130.2547,31765.0
2020-08-12 12:40:00,146.11,146.15,146.05,146.06,2786.0,130.3082,130.3439,130.2547,130.2636,2786.0
2020-08-12 12:45:00,146.08,146.29,146.08,146.29,4938.0,130.2814,130.4687,130.2814,130.4687,4938.0
2020-08-12 12:50:00,146.29,146.42,146.15,146.15,5804.0,130.4687,130.5847,130.3439,130.3439,5804.0
2020-08-12 12:55:00,146.2,146.21,145.95,146.02,3974.0,130.3884,130.3974,130.1655,130.2279,3974.0
2020-08-12 13:00:00,146.0,146.1,145.88,145.88,5839.0,130.2101,130.2993,130.1031,130.1031,5839.0
2020-08-12 13:05:00,145.87,145.98,145.87,145.89,3511.0,130.0941,130.1922,130.0941,130.112,3511.0
2020-08-12 13:10:00,145.93,145.94,145.8,145.82,2814.0,130.1476,130.1566,130.0317,130.0495,2814.0
2020-08-12 13:15:00,145.8,145.92,145.76,145.91,2400.0,130.0317,130.1387,129.996,130.1298,2400.0
2020-08-12 13:20:00,145.9,146.05,145.9,145.99,3214.0,130.1209,130.2547,130.1209,130.2012,3214.0
2020-08-12 13:25:00,146.0,146.12,145.95,145.96,4100.0,130.2101,130.3171,130.1655,130.1744,4100.0
2020-08-12 13:30:00,145.95,146.0,145.89,145.94,4787.0,130.1655,130.2101,130.112,130.1566,4787.0
2020-08-12 13:35:00,145.93,146.11,145.92,145.98,4800.0,130.1476,130.3082,130.1387,130.1922,4800.0
2020-08-12 13:40:00,145.98,146.11,145.93,146.11,5397.0,130.1922,130.3082,130.1476,130.3082,5397.0
2020-08-12 13:45:00,146.13,146.24,146.1,146.24,5082.0,130.326,130.4241,130.2993,130.4241,5082.0
2020-08-12 13:50:00,146.23,146.37,146.22,146.37,4546.0,130.4152,130.5401,130.4063,130.5401,4546.0
2020-08-12 13:55:00,146.38,146.47,146.36,146.46,6528.0,130.549,130.6292,130.5311,130.6203,6528.0
2020-08-12 14:00:00,146.46,146.54,146.45,146.48,2550.0,130.6203,130.6917,130.6114,130.6382,2550.0
2020-08-12 14:05:00,146.46,146.46,146.34,146.37,3459.0,130.6203,130.6203,130.5133,130.5401,3459.0
2020-08-12 14:10:00,146.4,146.41,146.16,146.18,7333.0,130.5668,130.5757,130.3528,130.3706,7333.0
2020-08-12 14:15:00,146.21,146.27,146.21,146.23,4918.0,130.3974,130.4509,130.3974,130.4152,4918.0
2020-08-12 14:20:00,146.22,146.51,146.11,146.51,4859.0,130.4063,130.6649,130.3082,130.6649,4859.0
2020-08-12 14:25:00,146.54,146.54,146.37,146.4,5521.0,130.6917,130.6917,130.5401,130.5668,5521.0
2020-08-12 14:30:00,146.39,146.4,146.27,146.34,4062.0,130.5579,130.5668,130.4509,130.5133,4062.0
2020-08-12 14:35:00,146.37,146.41,146.34,146.36,2873.0,130.5401,130.5757,130.5133,130.5311,2873.0
2020-08-12 14:40:00,146.35,146.48,146.35,146.48,3800.0,130.5222,130.6382,130.5222,130.6382,3800.0
2020-08-12 14:45:00,146.55,146.56,146.47,146.52,4943.0,130.7006,130.7095,130.6292,130.6738,4943.0
2020-08-12 14:50:00,146.51,146.61,146.44,146.55,3217.0,130.6649,130.7541,130.6025,130.7006,3217.0
2020-08-12 14:55:00,146.53,146.73,146.53,146.55,4173.0,130.6828,130.8611,130.6828,130.7006,4173.0
2020-08-12 15:00:00,146.56,146.68,146.55,146.62,3302.0,130.7095,130.8165,130.7006,130.763,3302.0
2020-08-12 15:05:00,146.62,146.69,146.54,146.54,4072.0,130.763,130.8255,130.6917,130.6917,4072.0
2020-08-12 15:10:00,146.59,146.59,146.5,146.5,5278.0,130.7363,130.7363,130.656,130.656,5278.0
2020-08-12 15:15:00,146.5,146.65,146.47,146.58,6164.0,130.656,130.7898,130.6292,130.7274,6164.0
2020-08-12 15:20:00,146.55,146.66,146.45,146.46,9537.0,130.7006,130.7987,130.6114,130.6203,9537.0
2020-08-12 15:25:00,146.47,146.58,146.47,146.52,8533.0,130.6292,130.7274,130.6292,130.6738,8533.0
2020-08-12 15:30:00,146.52,146.53,146.3,146.51,6950.0,130.6738,130.6828,130.4776,130.6649,6950.0
2020-08-12 15:35:00,146.5,146.51,146.37,146.47,11093.0,130.656,130.6649,130.5401,130.6292,11093.0
2020-08-12 15:40:00,146.47,146.56,146.39,146.46,11709.0,130.6292,130.7095,130.5579,130.6203,11709.0
2020-08-12 15:45:00,146.45,146.47,146.28,146.3,16918.0,130.6114,130.6292,130.4598,130.4776,16918.0
2020-08-12 15:50:00,146.34,146.36,146.09,146.13,37361.0,130.5133,130.5311,130.2903,130.326,37361.0
2020-08-12 15:55:00,146.1,146.16,145.98,146.03,57835.0,130.2993,130.3528,130.1922,130.2368,57835.0
2020-08-13 09:30:00,146.5,146.5,146.02,146.06,15747.0,130.656,130.656,130.2279,130.2636,15747.0
2020-08-13 09:35:00,146.07,146.25,145.5,145.5,13151.0,130.2725,130.433,129.7642,129.7642,13151.0
2020-08-13 09:40:00,145.43,145.86,145.43,145.84,10128.0,129.7017,130.0852,129.7017,130.0674,10128.0
2020-08-13 09:45:00,145.81,146.16,145.71,145.95,8279.0,130.0406,130.3528,129.9514,130.1655,8279.0
2020-08-13 09:50:00,145.99,146.19,145.92,146.11,4443.0,130.2012,130.3795,130.1387,130.3082,4443.0
2020-08-13 09:55:00,146.11,146.26,146.08,146.08,4786.0,130.3082,130.442,130.2814,130.2814,4786.0
2020-08-13 10:00:00,146.02,146.15,145.8,145.96,4489.0,130.2279,130.3439,130.0317,130.1744,4489.0
2020-08-13 10:05:00,145.97,146.21,145.93,146.21,4345.0,130.1833,130.3974,130.1476,130.3974,4345.0
2020-08-13 10:10:00,146.14,146.34,146.11,146.25,17528.0,130.3349,130.5133,130.3082,130.433,17528.0
2020-08-13 10:15:00,146.32,146.54,146.26,146.42,4736.0,130.4955,130.6917,130.442,130.5847,4736.0
2020-08-13 10:20:00,146.48,146.68,146.44,146.59,3606.0,130.6382,130.8165,130.6025,130.7363,3606.0
2020-08-13 10:25:00,146.64,146.78,146.58,146.6,2625.0,130.7809,130.9057,130.7274,130.7452,2625.0
2020-08-13 10:30:00,146.56,146.7,146.55,146.61,1600.0,130.7095,130.8344,130.7006,130.7541,1600.0
2020-08-13 10:35:00,146.63,146.65,146.56,146.63,3625.0,130.7719,130.7898,130.7095,130.7719,3625.0
2020-08-13 10:40:00,146.57,146.6,146.35,146.39,2050.0,130.7184,130.7452,130.5222,130.5579,2050.0
2020-08-13 10:45:00,146.37,146.55,146.34,146.5,3895.0,130.5401,130.7006,130.5133,130.656,3895.0
2020-08-13 10:50:00,146.53,146.69,146.53,146.69,1480.0,130.6828,130.8255,130.6828,130.8255,1480.0
2020-08-13 10:55:00,146.69,146.8,146.57,146.65,5893.0,130.8255,130.9236,130.7184,130.7898,5893.0
2020-08-13 11:00:00,146.67,146.71,146.52,146.67,3609.0,130.8076,130.8433,130.6738,130.8076,3609.0
2020-08-13 11:05:00,146.68,146.84,146.68,146.77,4866.0,130.8165,130.9592,130.8165,130.8968,4866.0
2020-08-13 11:10:00,146.78,146.85,146.63,146.85,3131.0,130.9057,130.9682,130.7719,130.9682,3131.0
2020-08-13 11:15:00,146.84,146.95,146.74,146.74,3281.0,130.9592,131.0573,130.87,130.87,3281.0
2020-08-13 11:20:00,146.78,146.99,146.78,146.91,3053.0,130.9057,131.093,130.9057,131.0217,3053.0
2020-08-13 11:25:00,146.89,146.91,146.77,146.82,6830.0,131.0038,131.0217,130.8968,130.9414,6830.0
2020-08-13 11:30:00,146.84,146.91,146.8,146.8,2700.0,130.9592,131.0217,130.9236,130.9236,2700.0
2020-08-13 11:35:00,146.8,146.91,146.57,146.57,5017.0,130.9236,131.0217,130.7184,130.7184,5017.0
2020-08-13 11:40:00,146.51,146.59,146.37,146.39,5043.0,130.6649,130.7363,130.5401,130.5579,5043.0
2020-08-13 11:45:00,146.39,146.5,146.28,146.28,4475.0,130.5579,130.656,130.4598,130.4598,4475.0
2020-08-13 11:50:00,146.29,146.44,146.2,146.22,5477.0,130.4687,130.6025,130.3884,130.4063,5477.0
2020-08-13 11:55:00,146.17,146.17,146.08,146.13,2500.0,130.3617,130.3617,130.2814,130.326,2500.0
2020-08-13 12:00:00,146.11,146.25,146.09,146.16,5522.0,130.3082,130.433,130.2903,130.3528,5522.0
2020-08-13 12:05:00,146.22,146.54,146.18,146.54,3976.0,130.4063,130.6917,130.3706,130.6917,3976.0
2020-08-13 12:10:00,146.53,146.53,146.44,146.44,3084.0,130.6828,130.6828,130.6025,130.6025,3084.0
2020-08-13 12:15:00,146.43,146.58,146.42,146.58,900.0,130.5936,130.7274,130.5847,130.7274,900.0
2020-08-13 12:20:00,146.56,146.57,146.46,146.49,1800.0,130.7095,130.7184,130.6203,130.6471,1800.0
2020-08-13 12:25:00,146.59,146.59,146.5,146.55,1200.0,130.7363,130.7363,130.656,130.7006,1200.0
2020-08-13 12:30:00,146.59,146.68,146.54,146.63,1659.0,130.7363,130.8165,130.6917,130.7719,1659.0
2020-08-13 12:35:00,146.65,146.65,146.56,146.64,2305.0,130.7898,130.7898,130.7095,130.7809,2305.0
2020-08-13 12:40:00,146.61,146.61,146.46,146.46,1800.0,130.7541,130.7541,130.6203,130.6203,1800.0
2020-08-13 12:45:00,146.48,146.52,146.45,146.45,4367.0,130.6382,130.6738,130.6114,130.6114,4367.0
2020-08-13 12:50:00,146.45,146.53,146.41,146.53,1712.0,130.6114,130.6828,130.5757,130.6828,1712.0
2020-08-13 12:55:00,146.56,146.66,146.56,146.66,800.0,130.7095,130.7987,130.7095,130.7987,800.0
2020-08-13 13:00:00,146.62,146.7,146.59,146.59,2000.0,130.763,130.8344,130.7363,130.7363,2000.0
2020-08-13 13:05:00,146.59,146.73,146.55,146.73,1303.0,130.7363,130.8611,130.7006,130.8611,1303.0
2020-08-13 13:10:00,146.68,146.72,146.65,146.67,2200.0,130.8165,130.8522,130.7898,130.8076,2200.0
2020-08-13 13:15:00,146.69,146.75,146.65,146.75,6158.0,130.8255,130.879,130.7898,130.879,6158.0
2020-08-13 13:20:00,146.77,146.77,146.64,146.68,1684.0,130.8968,130.8968,130.7809,130.8165,1684.0
2020-08-13 13:25:00,146.7,146.74,146.67,146.69,1600.0,130.8344,130.87,130.8076,130.8255,1600.0
2020-08-13 13:30:00,146.66,146.71,146.48,146.6,3136.0,130.7987,130.8433,130.6382,130.7452,3136.0
2020-08-13 13:35:00,146.6,146.65,146.58,146.62,2249.0,130.7452,130.7898,130.7274,130.763,2249.0
2020-08-13 13:40:00,146.59,146.7,146.57,146.68,2734.0,130.7363,130.8344,130.7184,130.8165,2734.0
2020-08-13 13:45:00,146.64,146.85,146.64,146.83,3819.0,130.7809,130.9682,130.7809,130.9503,3819.0
2020-08-13 13:50:00,146.86,146.93,146.85,146.91,3512.0,130.9771,131.0395,130.9682,131.0217,3512.0
2020-08-13 13:55:00,146.97,146.97,146.84,146.87,2401.0,131.0752,131.0752,130.9592,130.986,2401.0
2020-08-13 14:00:00,146.89,146.89,146.56,146.65,2100.0,131.0038,131.0038,130.7095,130.7898,2100.0
2020-08-13 14:05:00,146.6,146.62,146.47,146.56,2391.0,130.7452,130.763,130.6292,130.7095,2391.0
2020-08-13 14:10:00,146.57,146.64,146.52,146.53,2210.0,130.7184,130.7809,130.6738,130.6828,2210.0
2020-08-13 14:15:00,146.53,146.54,146.41,146.42,4400.0,130.6828,130.6917,130.5757,130.5847,4400.0
2020-08-13 14:20:00,146.44,146.47,146.29,146.35,5235.0,130.6025,130.6292,130.4687,130.5222,5235.0
2020-08-13 14:25:00,146.35,146.6,146.35,146.43,3327.0,130.5222,130.7452,130.5222,130.5936,3327.0
2020-08-13 14:30:00,146.45,146.56,146.42,146.43,2477.0,130.6114,130.7095,130.5847,130.5936,2477.0
2020-08-13 14:35:00,146.46,146.49,146.34,146.35,2097.0,130.6203,130.6471,130.5133,130.5222,2097.0
2020-08-13 14:40:00,146.48,146.54,146.44,146.46,1944.0,130.6382,130.6917,130.6025,130.6203,1944.0
2020-08-13 14:45:00,146.43,146.59,146.38,146.38,2060.0,130.5936,130.7363,130.549,130.549,2060.0
2020-08-13 14:50:00,146.33,146.34,146.1,146.29,5115.0,130.5044,130.5133,130.2993,130.4687,5115.0
2020-08-13 14:55:00,146.27,146.28,146.07,146.19,2968.0,130.4509,130.4598,130.2725,130.3795,2968.0
2020-08-13 15:00:00,146.24,146.32,146.12,146.32,4566.0,130.4241,130.4955,130.3171,130.4955,4566.0
2020-08-13 15:05:00,146.27,146.3,146.19,146.24,2715.0,130.4509,130.4776,130.3795,130.4241,2715.0
2020-08-13 15:10:00,146.21,146.36,146.17,146.33,2606.0,130.3974,130.5311,130.3617,130.5044,2606.0
2020-08-13 15:15:00,146.39,146.5,146.37,146.46,3318.0,130.5579,130.656,130.5401,130.6203,3318.0
2020-08-13 15:20:00,146.5,146.6,146.49,146.55,4717.0,130.656,130.7452,130.6471,130.7006,4717.0
2020-08-13 15:25:00,146.55,146.56,146.45,146.56,4888.0,130.7006,130.7095,130.6114,130.7095,4888.0
2020-08-13 15:30:00,146.57,146.62,146.55,146.57,4886.0,130.7184,130.763,130.7006,130.7184,4886.0
2020-08-13 15:35:00,146.56,146.72,146.56,146.58,8361.0,130.7095,130.8522,130.7095,130.7274,8361.0
2020-08-13 15:40:00,146.56,146.57,146.45,146.49,5778.0,130.7095,130.7184,130.6114,130.6471,5778.0
2020-08-13 15:45:00,146.5,146.5,146.33,146.37,7087.0,130.656,130.656,130.5044,130.5401,7087.0
2020-08-13 15:50:00,146.42,146.57,146.33,146.51,17051.0,130.5847,130.7184,130.5044,130.6649,17051.0
2020-08-13 15:55:00,146.53,146.75,146.42,146.57,50438.0,130.6828,130.879,130.5847,130.7184,50438.0
2020-08-14 09:30:00,146.47,146.47,146.11,146.34,9846.0,130.6292,130.6292,130.3082,130.5133,9846.0
2020-08-14 09:35:00,146.41,146.53,146.18,146.24,1299.0,130.5757,130.6828,130.3706,130.4241,1299.0
2020-08-14 09:40:00,146.15,146.16,145.82,145.92,1500.0,130.3439,130.3528,130.0495,130.1387,1500.0
2020-08-14 09:45:00,146.26,146.28,146.15,146.16,475.0,130.442,130.4598,130.3439,130.3528,475.0
2020-08-14 09:50:00,146.19,146.33,146.1,146.32,2800.0,130.3795,130.5044,130.2993,130.4955,2800.0
2020-08-14 09:55:00,146.24,146.24,146.1,146.1,1000.0,130.4241,130.4241,130.2993,130.2993,1000.0
2020-08-14 10:00:00,146.13,146.13,145.88,145.97,4463.0,130.326,130.326,130.1031,130.1833,4463.0
2020-08-14 10:05:00,145.9,146.06,145.86,146.06,2200.0,130.1209,130.2636,130.0852,130.2636,2200.0
2020-08-14 10:10:00,146.11,146.11,145.86,146.04,2223.0,130.3082,130.3082,130.0852,130.2458,2223.0
2020-08-14 10:15:00,146.09,146.21,146.04,146.2,2406.0,130.2903,130.3974,130.2458,130.3884,2406.0
2020-08-14 10:20:00,146.14,146.51,146.11,146.34,2310.0,130.3349,130.6649,130.3082,130.5133,2310.0
2020-08-14 10:25:00,146.41,146.43,146.3,146.33,1709.0,130.5757,130.5936,130.4776,130.5044,1709.0
2020-08-14 10:30:00,146.42,146.56,146.4,146.52,2716.0,130.5847,130.7095,130.5668,130.6738,2716.0
2020-08-14 10:35:00,146.54,146.79,146.54,146.78,1620.0,130.6917,130.9146,130.6917,130.9057,1620.0
2020-08-14 10:40:00,146.8,146.93,146.79,146.83,900.0,130.9236,131.0395,130.9146,130.9503,900.0
2020-08-14 10:45:00,146.84,146.85,146.66,146.7,885.0,130.9592,130.9682,130.7987,130.8344,885.0
2020-08-14 10:50:00,146.69,146.72,146.54,146.64,1400.0,130.8255,130.8522,130.6917,130.7809,1400.0
2020-08-14 10:55:00,146.69,146.69,146.47,146.47,2772.0,130.8255,130.8255,130.6292,130.6292,2772.0
2020-08-14 11:00:00,146.49,146.53,146.34,146.43,3676.0,130.6471,130.6828,130.5133,130.5936,3676.0
2020-08-14 11:05:00,146.47,146.58,146.47,146.53,1303.0,130.6292,130.7274,130.6292,130.6828,1303.0
2020-08-14 11:10:00,146.56,146.56,146.39,146.39,1364.0,130.7095,130.7095,130.5579,130.5579,1364.0
2020-08-14 11:15:00,146.45,146.56,146.45,146.54,671.0,130.6114,130.7095,130.6114,130.6917,671.0
2020-08-14 11:20:00,146.58,146.65,146.58,146.65,1201.0,130.7274,130.7898,130.7274,130.7898,1201.0
2020-08-14 11:25:00,146.66,146.66,146.49,146.49,1341.0,130.7987,130.7987,130.6471,130.6471,1341.0
2020-08-14 11:30:00,146.54,146.56,146.45,146.47,800.0,130.6917,130.7095,130.6114,130.6292,800.0
2020-08-14 11:35:00,146.47,146.47,146.41,146.41,1307.0,130.6292,130.6292,130.5757,130.5757,1307.0
2020-08-14 11:40:00,146.39,146.42,146.3,146.35,1297.0,130.5579,130.5847,130.4776,130.5222,1297.0
2020-08-14 11:45:00,146.33,146.44,146.32,146.39,1600.0,130.5044,130.6025,130.4955,130.5579,1600.0
2020-08-14 11:50:00,146.31,146.31,146.18,146.18,1901.0,130.4866,130.4866,130.3706,130.3706,1901.0
2020-08-14 11:55:00,146.19,146.32,146.18,146.31,1935.0,130.3795,130.4955,130.3706,130.4866,1935.0
2020-08-14 12:00:00,146.33,146.33,146.25,146.26,1211.0,130.5044,130.5044,130.433,130.442,1211.0
2020-08-14 12:05:00,146.28,146.39,146.27,146.39,2076.0,130.4598,130.5579,130.4509,130.5579,2076.0
2020-08-14 12:10:00,146.37,146.38,146.28,146.31,1450.0,130.5401,130.549,130.4598,130.4866,1450.0
2020-08-14 12:15:00,146.32,146.36,146.18,146.19,1160.0,130.4955,130.5311,130.3706,130.3795,1160.0
2020-08-14 12:20:00,146.21,146.21,146.09,146.14,1749.0,130.3974,130.3974,130.2903,130.3349,1749.0
2020-08-14 12:25:00,146.15,146.17,146.09,146.16,1604.0,130.3439,130.3617,130.2903,130.3528,1604.0
2020-08-14 12:30:00,146.22,146.32,146.15,146.17,2529.0,130.4063,130.4955,130.3439,130.3617,2529.0
2020-08-14 12:35:00,146.16,146.18,146.03,146.03,1900.0,130.3528,130.3706,130.2368,130.2368,1900.0
2020-08-14 12:40:00,146.04,146.1,146.02,146.03,2018.0,130.2458,130.2993,130.2279,130.2368,2018.0
2020-08-14 12:45:00,146.02,146.02,145.9,145.97,2597.0,130.2279,130.2279,130.1209,130.1833,2597.0
2020-08-14 12:50:00,145.98,145.99,145.91,145.91,2200.0,130.1922,130.2012,130.1298,130.1298,2200.0
2020-08-14 12:55:00,145.88,145.98,145.78,145.91,1800.0,130.1031,130.1922,130.0139,130.1298,1800.0
2020-08-14 13:00:00,145.93,145.98,145.91,145.97,900.0,130.1476,130.1922,130.1298,130.1833,900.0
2020-08-14 13:05:00,145.97,146.02,145.97,146.0,1400.0,130.1833,130.2279,130.1833,130.2101,1400.0
2020-08-14 13:10:00,146.02,146.09,145.91,145.91,3112.0,130.2279,130.2903,130.1298,130.1298,3112.0
2020-08-14 13:15:00,145.86,145.94,145.86,145.93,1235.0,130.0852,130.1566,130.0852,130.1476,1235.0
2020-08-14 13:20:00,145.93,146.02,145.92,145.98,1543.0,130.1476,130.2279,130.1387,130.1922,1543.0
2020-08-14 13:25:00,146.0,146.1,145.97,146.09,1700.0,130.2101,130.2993,130.1833,130.2903,1700.0
2020-08-14 13:30:00,146.14,146.15,146.08,146.14,3795.0,130.3349,130.3439,130.2814,130.3349,3795.0
2020-08-14 13:35:00,146.15,146.18,146.08,146.13,1600.0,130.3439,130.3706,130.2814,130.326,1600.0
2020-08-14 13:40:00,146.09,146.13,146.04,146.13,2100.0,130.2903,130.326,130.2458,130.326,2100.0
2020-08-14 13:45:00,146.11,146.3,146.09,146.25,2649.0,130.3082,130.4776,130.2903,130.433,2649.0
2020-08-14 13:50:00,146.21,146.27,146.17,146.26,1200.0,130.3974,130.4509,130.3617,130.442,1200.0
2020-08-14 13:55:00,146.25,146.35,146.25,146.32,1702.0,130.433,130.5222,130.433,130.4955,1702.0
2020-08-14 14:00:00,146.33,146.34,146.22,146.3,3000.0,130.5044,130.5133,130.4063,130.4776,3000.0
2020-08-14 14:05:00,146.32,146.36,146.3,146.3,1100.0,130.4955,130.5311,130.4776,130.4776,1100.0
2020-08-14 14:10:00,146.31,146.34,146.26,146.3,1157.0,130.4866,130.5133,130.442,130.4776,1157.0
2020-08-14 14:15:00,146.3,146.32,146.2,146.32,2889.0,130.4776,130.4955,130.3884,130.4955,2889.0
2020-08-14 14:20:00,146.34,146.4,146.28,146.39,1768.0,130.5133,130.5668,130.4598,130.5579,1768.0
2020-08-14 14:25:00,146.36,146.39,146.29,146.39,1500.0,130.5311,130.5579,130.4687,130.5579,1500.0
2020-08-14 14:30:00,146.39,146.39,146.23,146.24,2300.0,130.5579,130.5579,130.4152,130.4241,2300.0
2020-08-14 14:35:00,146.26,146.33,146.18,146.23,3495.0,130.442,130.5044,130.3706,130.4152,3495.0
2020-08-14 14:40:00,146.21,146.25,146.15,146.17,2455.0,130.3974,130.433,130.3439,130.3617,2455.0
2020-08-14 14:45:00,146.18,146.2,146.13,146.2,934.0,130.3706,130.3884,130.326,130.3884,934.0
2020-08-14 14:50:00,146.18,146.26,146.16,146.22,3883.0,130.3706,130.442,130.3528,130.4063,3883.0
2020-08-14 14:55:00,146.24,146.24,146.06,146.08,3650.0,130.4241,130.4241,130.2636,130.2814,3650.0
2020-08-14 15:00:00,146.1,146.17,146.09,146.14,2202.0,130.2993,130.3617,130.2903,130.3349,2202.0
2020-08-14 15:05:00,146.18,146.25,146.11,146.11,1000.0,130.3706,130.433,130.3082,130.3082,1000.0
2020-08-14 15:10:00,146.11,146.18,146.1,146.12,2265.0,130.3082,130.3706,130.2993,130.3171,2265.0
2020-08-14 15:15:00,146.09,146.24,146.09,146.16,2743.0,130.2903,130.4241,130.2903,130.3528,2743.0
2020-08-14 15:20:00,146.12,146.15,146.03,146.04,3800.0,130.3171,130.3439,130.2368,130.2458,3800.0
2020-08-14 15:25:00,146.06,146.19,146.02,146.1,4017.0,130.2636,130.3795,130.2279,130.2993,4017.0
2020-08-14 15:30:00,146.07,146.15,146.01,146.07,5310.0,130.2725,130.3439,130.219,130.2725,5310.0
2020-08-14 15:35:00,146.07,146.09,145.94,145.96,3544.0,130.2725,130.2903,130.1566,130.1744,3544.0
2020-08-14 15:40:00,145.96,146.08,145.95,146.03,4803.0,130.1744,130.2814,130.1655,130.2368,4803.0
2020-08-14 15:45:00,146.03,146.07,145.7,145.71,6355.0,130.2368,130.2725,129.9425,129.9514,6355.0
2020-08-14 15:50:00,145.71,146.08,145.71,146.08,14391.0,129.9514,130.2814,129.9514,130.2814,14391.0
2020-08-14 15:55:00,146.09,146.24,146.02,146.07,30781.0,130.2903,130.4241,130.2279,130.2725,30781.0
2020-08-17 09:30:00,146.23,146.33,145.82,145.83,11254.0,130.4152,130.5044,130.0495,130.0585,11254.0
2020-08-17 09:35:00,146.1,146.18,145.96,146.18,658.0,130.2993,130.3706,130.1744,130.3706,658.0
2020-08-17 09:40:00,146.26,146.39,146.2,146.24,769.0,130.442,130.5579,130.3884,130.4241,769.0
2020-08-17 09:45:00,146.16,146.21,146.11,146.21,1088.0,130.3528,130.3974,130.3082,130.3974,1088.0
2020-08-17 09:50:00,146.18,146.19,146.05,146.14,1098.0,130.3706,130.3795,130.2547,130.3349,1098.0
2020-08-17 09:55:00,146.38,146.44,146.25,146.35,1450.0,130.549,130.6025,130.433,130.5222,1450.0
2020-08-17 10:00:00,146.39,146.46,146.23,146.28,1915.0,130.5579,130.6203,130.4152,130.4598,1915.0
2020-08-17 10:05:00,146.28,146.68,146.27,146.63,5000.0,130.4598,130.8165,130.4509,130.7719,5000.0
2020-08-17 10:10:00,146.71,146.96,146.63,146.92,2353.0,130.8433,131.0663,130.7719,131.0306,2353.0
2020-08-17 10:15:00,146.86,147.32,146.86,147.32,5318.0,130.9771,131.3873,130.9771,131.3873,5318.0
2020-08-17 10:20:00,147.29,147.36,147.16,147.34,4013.0,131.3606,131.423,131.2446,131.4052,4013.0
2020-08-17 10:25:00,147.33,147.46,147.28,147.32,5045.0,131.3962,131.5122,131.3516,131.3873,5045.0
2020-08-17 10:30:00,147.36,147.8,147.36,147.8,3528.0,131.423,131.8154,131.423,131.8154,3528.0
2020-08-17 10:35:00,147.72,147.92,147.62,147.66,10085.0,131.7441,131.9224,131.6549,131.6905,10085.0
2020-08-17 10:40:00,147.65,147.87,147.64,147.69,10521.0,131.6816,131.8778,131.6727,131.7173,10521.0
2020-08-17 10:45:00,147.72,147.93,147.72,147.82,16032.0,131.7441,131.9313,131.7441,131.8332,16032.0
2020-08-17 10:50:00,147.8,147.95,147.8,147.84,1607.0,131.8154,131.9492,131.8154,131.8511,1607.0
2020-08-17 10:55:00,147.82,147.95,147.82,147.91,1800.0,131.8332,131.9492,131.8332,131.9135,1800.0
2020-08-17 11:00:00,147.95,147.96,147.76,147.82,3701.0,131.9492,131.9581,131.7797,131.8332,3701.0
2020-08-17 11:05:00,147.84,147.91,147.8,147.82,3380.0,131.8511,131.9135,131.8154,131.8332,3380.0
2020-08-17 11:10:00,147.83,147.83,147.6,147.67,2381.0,131.8422,131.8422,131.637,131.6995,2381.0
2020-08-17 11:15:00,147.7,147.87,147.68,147.81,2732.0,131.7262,131.8778,131.7084,131.8243,2732.0
2020-08-17 11:20:00,147.8,147.91,147.8,147.91,2690.0,131.8154,131.9135,131.8154,131.9135,2690.0
2020-08-17 11:25:00,147.95,147.98,147.86,147.92,2920.0,131.9492,131.9759,131.8689,131.9224,2920.0
2020-08-17 11:30:00,147.92,147.99,147.87,147.88,4809.0,131.9224,131.9849,131.8778,131.8868,4809.0
2020-08-17 11:35:00,147.9,148.0,147.82,147.83,6823.0,131.9046,131.9938,131.8332,131.8422,6823.0
2020-08-17 11:40:00,147.81,147.91,147.78,147.87,5526.0,131.8243,131.9135,131.7976,131.8778,5526.0
2020-08-17 11:45:00,147.87,147.94,147.77,147.78,3488.0,131.8778,131.9403,131.7887,131.7976,3488.0
2020-08-17 11:50:00,147.81,147.85,147.77,147.85,3034.0,131.8243,131.86,131.7887,131.86,3034.0
2020-08-17 11:55:00,147.87,147.9,147.72,147.76,2242.0,131.8778,131.9046,131.7441,131.7797,2242.0
2020-08-17 12:00:00,147.78,147.78,147.59,147.7,3355.0,131.7976,131.7976,131.6281,131.7262,3355.0
2020-08-17 12:05:00,147.75,147.75,147.66,147.66,2977.0,131.7708,131.7708,131.6905,131.6905,2977.0
2020-08-17 12:10:00,147.59,147.68,147.56,147.68,3144.0,131.6281,131.7084,131.6014,131.7084,3144.0
2020-08-17 12:15:00,147.62,147.67,147.61,147.62,1500.0,131.6549,131.6995,131.646,131.6549,1500.0
2020-08-17 12:20:00,147.61,147.61,147.5,147.51,2124.0,131.646,131.646,131.5479,131.5568,2124.0
2020-08-17 12:25:00,147.51,147.71,147.51,147.7,1559.0,131.5568,131.7351,131.5568,131.7262,1559.0
2020-08-17 12:30:00,147.77,147.91,147.77,147.9,2601.0,131.7887,131.9135,131.7887,131.9046,2601.0
2020-08-17 12:35:00,147.89,147.89,147.8,147.87,2400.0,131.8957,131.8957,131.8154,131.8778,2400.0
2020-08-17 12:40:00,147.89,147.89,147.83,147.83,2800.0,131.8957,131.8957,131.8422,131.8422,2800.0
2020-08-17 12:45:00,147.82,148.0,147.77,148.0,4621.0,131.8332,131.9938,131.7887,131.9938,4621.0
2020-08-17 12:50:00,147.98,148.21,147.96,148.19,6265.0,131.9759,132.1811,131.9581,132.1632,6265.0
2020-08-17 12:55:00,148.19,148.26,148.09,148.12,5427.0,132.1632,132.2257,132.074,132.1008,5427.0
2020-08-17 13:00:00,148.13,148.33,148.13,148.33,7016.0,132.1097,132.2881,132.1097,132.2881,7016.0
2020-08-17 13:05:00,148.32,148.6,148.32,148.57,8359.0,132.2792,132.5289,132.2792,132.5021,8359.0
2020-08-17 13:10:00,148.55,148.66,148.54,148.54,6209.0,132.4843,132.5824,132.4754,132.4754,6209.0
2020-08-17 13:15:00,148.55,148.65,148.53,148.59,3378.0,132.4843,132.5735,132.4665,132.52,3378.0
2020-08-17 13:20:00,148.57,148.62,148.51,148.62,3110.0,132.5021,132.5467,132.4486,132.5467,3110.0
2020-08-17 13:25:00,148.62,148.81,148.53,148.54,5677.0,132.5467,132.7162,132.4665,132.4754,5677.0
2020-08-17 13:30:00,148.57,148.59,148.49,148.5,3100.0,132.5021,132.52,132.4308,132.4397,3100.0
2020-08-17 13:35:00,148.45,148.49,148.42,148.46,4277.0,132.3951,132.4308,132.3684,132.404,4277.0
2020-08-17 13:40:00,148.5,148.54,148.38,148.44,4184.0,132.4397,132.4754,132.3327,132.3862,4184.0
2020-08-17 13:45:00,148.47,148.55,148.45,148.48,1301.0,132.4129,132.4843,132.3951,132.4219,1301.0
2020-08-17 13:50:00,148.5,148.72,148.5,148.65,1964.0,132.4397,132.6359,132.4397,132.5735,1964.0
2020-08-17 13:55:00,148.67,148.78,148.63,148.78,1696.0,132.5913,132.6894,132.5556,132.6894,1696.0
2020-08-17 14:00:00,148.73,148.83,148.71,148.83,4486.0,132.6448,132.734,132.627,132.734,4486.0
2020-08-17 14:05:00,148.83,148.89,148.69,148.69,3004.0,132.734,132.7875,132.6092,132.6092,3004.0
2020-08-17 14:10:00,148.69,148.71,148.66,148.7,3209.0,132.6092,132.627,132.5824,132.6181,3209.0
2020-08-17 14:15:00,148.65,148.72,148.65,148.65,2615.0,132.5735,132.6359,132.5735,132.5735,2615.0
2020-08-17 14:20:00,148.67,148.77,148.58,148.58,2100.0,132.5913,132.6805,132.5111,132.5111,2100.0
2020-08-17 14:25:00,148.56,148.64,148.52,148.59,3632.0,132.4932,132.5646,132.4575,132.52,3632.0
2020-08-17 14:30:00,148.65,148.65,148.41,148.6,6479.0,132.5735,132.5735,132.3594,132.5289,6479.0
2020-08-17 14:35:00,148.59,148.74,148.46,148.72,26422.0,132.52,132.6537,132.404,132.6359,26422.0
2020-08-17 14:40:00,148.72,148.79,148.61,148.61,18095.0,132.6359,132.6983,132.5378,132.5378,18095.0
2020-08-17 14:45:00,148.61,148.67,148.48,148.49,15708.0,132.5378,132.5913,132.4219,132.4308,15708.0
2020-08-17 14:50:00,148.47,148.47,148.29,148.41,10778.0,132.4129,132.4129,132.2524,132.3594,10778.0
2020-08-17 14:55:00,148.45,148.51,148.14,148.18,14771.0,132.3951,132.4486,132.1186,132.1543,14771.0
2020-08-17 15:00:00,148.18,148.29,148.11,148.11,10253.0,132.1543,132.2524,132.0919,132.0919,10253.0
2020-08-17 15:05:00,148.11,148.12,147.97,147.97,8147.0,132.0919,132.1008,131.967,131.967,8147.0
2020-08-17 15:10:00,147.96,148.13,147.89,148.08,11751.0,131.9581,132.1097,131.8957,132.0651,11751.0
2020-08-17 15:15:00,148.07,148.32,148.07,148.32,7490.0,132.0562,132.2792,132.0562,132.2792,7490.0
2020-08-17 15:20:00,148.28,148.39,148.22,148.37,5091.0,132.2435,132.3416,132.19,132.3238,5091.0
2020-08-17 15:25:00,148.38,148.44,148.3,148.34,7668.0,132.3327,132.3862,132.2613,132.297,7668.0
2020-08-17 15:30:00,148.36,148.56,148.35,148.43,9591.0,132.3148,132.4932,132.3059,132.3773,9591.0
2020-08-17 15:35:00,148.44,148.62,148.44,148.56,9777.0,132.3862,132.5467,132.3862,132.4932,9777.0
2020-08-17 15:40:00,148.57,148.61,148.43,148.43,11596.0,132.5021,132.5378,132.3773,132.3773,11596.0
2020-08-17 15:45:00,148.45,148.6,148.39,148.54,14844.0,132.3951,132.5289,132.3416,132.4754,14844.0
2020-08-17 15:50:00,148.56,148.6,148.34,148.39,23376.0,132.4932,132.5289,132.297,132.3416,23376.0
2020-08-17 15:55:00,148.4,148.56,148.34,148.34,60367.0,132.3505,132.4932,132.297,132.297,60367.0
2020-08-18 09:30:00,148.19,148.61,148.08,148.08,19423.0,132.1632,132.5378,132.0651,132.0651,19423.0
2020-08-18 09:35:00,148.06,148.26,148.01,148.22,3256.0,132.0473,132.2257,132.0027,132.19,3256.0
2020-08-18 09:40:00,148.29,148.68,148.29,148.57,9659.0,132.2524,132.6002,132.2524,132.5021,9659.0
2020-08-18 09:45:00,148.48,148.63,148.25,148.6,6412.0,132.4219,132.5556,132.2167,132.5289,6412.0
2020-08-18 09:50:00,148.64,148.71,148.27,148.38,15525.0,132.5646,132.627,132.2346,132.3327,15525.0
2020-08-18 09:55:00,148.34,148.44,148.27,148.36,6777.0,132.297,132.3862,132.2346,132.3148,6777.0
2020-08-18 10:00:00,148.33,148.36,147.97,148.13,6993.0,132.2881,132.3148,131.967,132.1097,6993.0
2020-08-18 10:05:00,148.15,148.2,147.71,147.72,3133.0,132.1276,132.1721,131.7351,131.7441,3133.0
2020-08-18 10:10:00,147.75,147.85,147.69,147.8,4798.0,131.7708,131.86,131.7173,131.8154,4798.0
2020-08-18 10:15:00,147.78,147.86,147.71,147.77,4449.0,131.7976,131.8689,131.7351,131.7887,4449.0
2020-08-18 10:20:00,147.82,147.84,147.46,147.47,9514.0,131.8332,131.8511,131.5122,131.5211,9514.0
2020-08-18 10:25:00,147.43,147.5,147.33,147.49,18227.0,131.4854,131.5479,131.3962,131.5389,18227.0
2020-08-18 10:30:00,147.53,147.83,147.53,147.76,5676.0,131.5746,131.8422,131.5746,131.7797,5676.0
2020-08-18 10:35:00,147.68,148.06,147.62,148.0,5710.0,131.7084,132.0473,131.6549,131.9938,5710.0
2020-08-18 10:40:00,148.12,148.13,147.91,147.98,8204.0,132.1008,132.1097,131.9135,131.9759,8204.0
2020-08-18 10:45:00,148.03,148.04,147.96,148.0,2245.0,132.0205,132.0295,131.9581,131.9938,2245.0
2020-08-18 10:50:00,148.03,148.36,148.03,148.31,4558.0,132.0205,132.3148,132.0205,132.2703,4558.0
2020-08-18 10:55:00,148.38,148.7,148.36,148.61,5282.0,132.3327,132.6181,132.3148,132.5378,5282.0
2020-08-18 11:00:00,148.56,148.74,148.54,148.65,4002.0,132.4932,132.6537,132.4754,132.5735,4002.0
2020-08-18 11:05:00,148.66,148.74,148.35,148.35,5082.0,132.5824,132.6537,132.3059,132.3059,5082.0
2020-08-18 11:10:00,148.37,148.41,148.28,148.35,3004.0,132.3238,132.3594,132.2435,132.3059,3004.0
2020-08-18 11:15:00,148.33,148.61,148.33,148.58,24098.0,132.2881,132.5378,132.2881,132.5111,24098.0
2020-08-18 11:20:00,148.55,148.76,148.51,148.73,4746.0,132.4843,132.6716,132.4486,132.6448,4746.0
2020-08-18 11:25:00,148.72,148.72,148.42,148.48,8081.0,132.6359,132.6359,132.3684,132.4219,8081.0
2020-08-18 11:30:00,148.53,148.7,148.53,148.69,5025.0,132.4665,132.6181,132.4665,132.6092,5025.0
2020-08-18 11:35:00,148.67,148.73,148.59,148.6,8504.0,132.5913,132.6448,132.52,132.5289,8504.0
2020-08-18 11:40:00,148.62,148.86,148.58,148.74,2230.0,132.5467,132.7608,132.5111,132.6537,2230.0
2020-08-18 11:45:00,148.74,148.86,148.74,148.86,3953.0,132.6537,132.7608,132.6537,132.7608,3953.0
2020-08-18 11:50:00,148.89,149.09,148.89,149.01,8307.0,132.7875,132.9659,132.7875,132.8945,8307.0
2020-08-18 11:55:00,148.96,149.03,148.85,148.92,6903.0,132.85,132.9124,132.7519,132.8143,6903.0
2020-08-18 12:00:00,148.98,148.98,148.92,148.93,2562.0,132.8678,132.8678,132.8143,132.8232,2562.0
2020-08-18 12:05:00,148.92,149.08,148.89,149.08,3441.0,132.8143,132.957,132.7875,132.957,3441.0
2020-08-18 12:10:00,149.08,149.08,148.96,149.0,4440.0,132.957,132.957,132.85,132.8856,4440.0
2020-08-18 12:15:00,149.01,149.11,148.95,149.0,3618.0,132.8945,132.9837,132.841,132.8856,3618.0
2020-08-18 12:20:00,149.0,149.06,148.98,149.02,1630.0,132.8856,132.9391,132.8678,132.9035,1630.0
2020-08-18 12:25:00,149.03,149.14,149.01,149.11,3271.0,132.9124,133.0105,132.8945,132.9837,3271.0
2020-08-18 12:30:00,149.09,149.24,149.07,149.14,3357.0,132.9659,133.0997,132.9481,133.0105,3357.0
2020-08-18 12:35:00,149.16,149.42,149.16,149.42,4350.0,133.0283,133.2602,133.0283,133.2602,4350.0
2020-08-18 12:40:00,149.43,149.56,149.41,149.43,4778.0,133.2691,133.3851,133.2513,133.2691,4778.0
2020-08-18 12:45:00,149.41,149.48,149.38,149.46,5058.0,133.2513,133.3137,133.2245,133.2959,5058.0
2020-08-18 12:50:00,149.47,149.66,149.39,149.47,54775.0,133.3048,133.4742,133.2334,133.3048,54775.0
2020-08-18 12:55:00,149.5,149.69,149.5,149.66,3208.0,133.3316,133.501,133.3316,133.4742,3208.0
2020-08-18 13:00:00,149.62,149.68,149.58,149.68,1785.0,133.4386,133.4921,133.4029,133.4921,1785.0
2020-08-18 13:05:00,149.62,149.71,149.58,149.67,3501.0,133.4386,133.5188,133.4029,133.4832,3501.0
2020-08-18 13:10:00,149.66,149.68,149.5,149.54,5335.0,133.4742,133.4921,133.3316,133.3672,5335.0
2020-08-18 13:15:00,149.55,149.7,149.49,149.7,3334.0,133.3761,133.5099,133.3226,133.5099,3334.0
2020-08-18 13:20:00,149.68,149.68,149.54,149.65,5139.0,133.4921,133.4921,133.3672,133.4653,5139.0
2020-08-18 13:25:00,149.67,149.77,149.61,149.77,2943.0,133.4832,133.5724,133.4297,133.5724,2943.0
2020-08-18 13:30:00,149.77,149.79,149.6,149.68,3900.0,133.5724,133.5902,133.4207,133.4921,3900.0
2020-08-18 13:35:00,149.73,149.77,149.67,149.74,3000.0,133.5367,133.5724,133.4832,133.5456,3000.0
2020-08-18 13:40:00,149.76,149.81,149.72,149.73,2200.0,133.5634,133.608,133.5278,133.5367,2200.0
2020-08-18 13:45:00,149.73,150.04,149.73,149.95,6126.0,133.5367,133.8132,133.5367,133.7329,6126.0
2020-08-18 13:50:00,149.94,150.19,149.93,150.19,3038.0,133.724,133.9469,133.715,133.9469,3038.0
2020-08-18 13:55:00,150.16,150.16,150.06,150.13,5235.0,133.9202,133.9202,133.831,133.8934,5235.0
2020-08-18 14:00:00,150.15,150.2,150.13,150.15,6625.0,133.9113,133.9558,133.8934,133.9113,6625.0
2020-08-18 14:05:00,150.09,150.21,150.07,150.21,5575.0,133.8577,133.9648,133.8399,133.9648,5575.0
2020-08-18 14:10:00,150.23,150.25,149.96,149.97,3001.0,133.9826,134.0004,133.7418,133.7507,3001.0
2020-08-18 14:15:00,149.95,150.13,149.93,150.01,7373.0,133.7329,133.8934,133.715,133.7864,7373.0
2020-08-18 14:20:00,150.03,150.08,150.0,150.04,4338.0,133.8042,133.8488,133.7775,133.8132,4338.0
2020-08-18 14:25:00,150.04,150.22,150.03,150.22,4452.0,133.8132,133.9737,133.8042,133.9737,4452.0
2020-08-18 14:30:00,150.23,150.24,150.05,150.06,8110.0,133.9826,133.9915,133.8221,133.831,8110.0
2020-08-18 14:35:00,150.07,150.07,149.96,149.97,4778.0,133.8399,133.8399,133.7418,133.7507,4778.0
2020-08-18 14:40:00,149.96,150.08,149.96,150.03,3270.0,133.7418,133.8488,133.7418,133.8042,3270.0
2020-08-18 14:45:00,150.04,150.09,150.0,150.09,4808.0,133.8132,133.8577,133.7775,133.8577,4808.0
2020-08-18 14:50:00,150.05,150.09,150.0,150.08,6034.0,133.8221,133.8577,133.7775,133.8488,6034.0
2020-08-18 14:55:00,150.07,150.18,150.03,150.09,6204.0,133.8399,133.938,133.8042,133.8577,6204.0
2020-08-18 15:00:00,150.07,150.2,150.07,150.13,4267.0,133.8399,133.9558,133.8399,133.8934,4267.0
2020-08-18 15:05:00,150.12,150.18,150.08,150.16,7001.0,133.8845,133.938,133.8488,133.9202,7001.0
2020-08-18 15:10:00,150.18,150.28,150.13,150.25,6081.0,133.938,134.0272,133.8934,134.0004,6081.0
2020-08-18 15:15:00,150.28,150.28,150.03,150.11,7799.0,134.0272,134.0272,133.8042,133.8756,7799.0
2020-08-18 15:20:00,150.1,150.21,150.08,150.11,7994.0,133.8667,133.9648,133.8488,133.8756,7994.0
2020-08-18 15:25:00,150.06,150.08,149.99,150.05,5576.0,133.831,133.8488,133.7686,133.8221,5576.0
2020-08-18 15:30:00,150.06,150.16,150.03,150.09,10095.0,133.831,133.9202,133.8042,133.8577,10095.0
2020-08-18 15:35:00,150.1,150.11,149.93,149.99,11159.0,133.8667,133.8756,133.715,133.7686,11159.0
2020-08-18 15:40:00,150.0,150.01,149.72,149.84,18530.0,133.7775,133.7864,133.5278,133.6348,18530.0
2020-08-18 15:45:00,149.84,149.86,149.74,149.83,12024.0,133.6348,133.6526,133.5456,133.6259,12024.0
2020-08-18 15:50:00,149.82,149.91,149.67,149.83,29391.0,133.6169,133.6972,133.4832,133.6259,29391.0
2020-08-18 15:55:00,149.84,149.92,149.55,149.59,69233.0,133.6348,133.7061,133.3761,133.4118,69233.0
2020-08-19 09:30:00,148.45,148.7,148.3,148.56,51083.0,132.3951,132.6181,132.2613,132.4932,51083.0
2020-08-19 09:35:00,148.43,148.59,148.3,148.59,7377.0,132.3773,132.52,132.2613,132.52,7377.0
2020-08-19 09:40:00,148.47,148.6,148.28,148.37,4853.0,132.4129,132.5289,132.2435,132.3238,4853.0
2020-08-19 09:45:00,148.41,148.44,148.06,148.06,17237.0,132.3594,132.3862,132.0473,132.0473,17237.0
2020-08-19 09:50:00,148.07,148.33,147.63,148.28,14898.0,132.0562,132.2881,131.6638,132.2435,14898.0
2020-08-19 09:55:00,148.27,148.77,148.24,148.62,9428.0,132.2346,132.6805,132.2078,132.5467,9428.0
2020-08-19 10:00:00,148.62,148.76,148.47,148.64,8619.0,132.5467,132.6716,132.4129,132.5646,8619.0
2020-08-19 10:05:00,148.59,148.69,148.44,148.69,9019.0,132.52,132.6092,132.3862,132.6092,9019.0
2020-08-19 10:10:00,148.71,148.82,148.67,148.72,4324.0,132.627,132.7251,132.5913,132.6359,4324.0
2020-08-19 10:15:00,148.7,148.92,148.66,148.85,10810.0,132.6181,132.8143,132.5824,132.7519,10810.0
2020-08-19 10:20:00,148.88,148.98,148.83,148.86,17843.0,132.7786,132.8678,132.734,132.7608,17843.0
2020-08-19 10:25:00,148.85,148.85,148.44,148.56,7283.0,132.7519,132.7519,132.3862,132.4932,7283.0
2020-08-19 10:30:00,148.6,148.89,148.6,148.89,4614.0,132.5289,132.7875,132.5289,132.7875,4614.0
2020-08-19 10:35:00,148.89,148.96,148.7,148.78,4642.0,132.7875,132.85,132.6181,132.6894,4642.0
2020-08-19 10:40:00,148.74,148.9,148.74,148.9,4000.0,132.6537,132.7964,132.6537,132.7964,4000.0
2020-08-19 10:45:00,148.82,148.84,148.68,148.68,6944.0,132.7251,132.7429,132.6002,132.6002,6944.0
2020-08-19 10:50:00,148.69,148.8,148.53,148.54,11034.0,132.6092,132.7073,132.4665,132.4754,11034.0
2020-08-19 10:55:00,148.56,148.62,148.43,148.45,8900.0,132.4932,132.5467,132.3773,132.3951,8900.0
2020-08-19 11:00:00,148.4,148.4,148.23,148.31,4738.0,132.3505,132.3505,132.1989,132.2703,4738.0
2020-08-19 11:05:00,148.31,148.47,148.31,148.35,13004.0,132.2703,132.4129,132.2703,132.3059,13004.0
2020-08-19 11:10:00,148.31,148.47,148.27,148.36,11320.0,132.2703,132.4129,132.2346,132.3148,11320.0
2020-08-19 11:15:00,148.35,148.44,148.26,148.31,17169.0,132.3059,132.3862,132.2257,132.2703,17169.0
2020-08-19 11:20:00,148.28,148.28,147.99,148.02,8403.0,132.2435,132.2435,131.9849,132.0116,8403.0
2020-08-19 11:25:00,148.06,148.11,147.96,147.96,5234.0,132.0473,132.0919,131.9581,131.9581,5234.0
2020-08-19 11:30:00,147.96,148.07,147.91,148.02,4299.0,131.9581,132.0562,131.9135,132.0116,4299.0
2020-08-19 11:35:00,148.02,148.13,148.0,148.01,2905.0,132.0116,132.1097,131.9938,132.0027,2905.0
2020-08-19 11:40:00,148.02,148.09,147.94,148.08,5825.0,132.0116,132.074,131.9403,132.0651,5825.0
2020-08-19 11:45:00,148.09,148.29,147.97,148.26,12217.0,132.074,132.2524,131.967,132.2257,12217.0
2020-08-19 11:50:00,148.3,148.63,148.29,148.44,17079.0,132.2613,132.5556,132.2524,132.3862,17079.0
2020-08-19 11:55:00,148.44,148.53,148.41,148.44,6744.0,132.3862,132.4665,132.3594,132.3862,6744.0
2020-08-19 12:00:00,148.43,148.53,148.41,148.43,7068.0,132.3773,132.4665,132.3594,132.3773,7068.0
2020-08-19 12:05:00,148.43,148.43,148.29,148.3,3224.0,132.3773,132.3773,132.2524,132.2613,3224.0
2020-08-19 12:10:00,148.31,148.41,148.28,148.31,13886.0,132.2703,132.3594,132.2435,132.2703,13886.0
2020-08-19 12:15:00,148.3,148.31,148.11,148.13,8407.0,132.2613,132.2703,132.0919,132.1097,8407.0
2020-08-19 12:20:00,148.11,148.16,148.04,148.07,5487.0,132.0919,132.1365,132.0295,132.0562,5487.0
2020-08-19 12:25:00,148.07,148.56,148.06,148.48,25326.0,132.0562,132.4932,132.0473,132.4219,25326.0
2020-08-19 12:30:00,148.47,148.56,148.19,148.29,5579.0,132.4129,132.4932,132.1632,132.2524,5579.0
2020-08-19 12:35:00,148.28,148.36,148.12,148.12,2333.0,132.2435,132.3148,132.1008,132.1008,2333.0
2020-08-19 12:40:00,148.11,148.16,148.0,148.02,4028.0,132.0919,132.1365,131.9938,132.0116,4028.0
2020-08-19 12:45:00,148.01,148.22,148.01,148.13,6659.0,132.0027,132.19,132.0027,132.1097,6659.0
2020-08-19 12:50:00,148.13,148.21,148.0,148.12,2890.0,132.1097,132.1811,131.9938,132.1008,2890.0
2020-08-19 12:55:00,148.09,148.14,148.04,148.11,1878.0,132.074,132.1186,132.0295,132.0919,1878.0
2020-08-19 13:00:00,148.11,148.18,148.07,148.08,5315.0,132.0919,132.1543,132.0562,132.0651,5315.0
2020-08-19 13:05:00,148.08,148.22,148.08,148.2,2600.0,132.0651,132.19,132.0651,132.1721,2600.0
2020-08-19 13:10:00,148.22,148.41,148.22,148.35,3631.0,132.19,132.3594,132.19,132.3059,3631.0
2020-08-19 13:15:00,148.31,148.37,148.2,148.2,3573.0,132.2703,132.3238,132.1721,132.1721,3573.0
2020-08-19 13:20:00,148.21,148.29,148.19,148.24,2781.0,132.1811,132.2524,132.1632,132.2078,2781.0
2020-08-19 13:25:00,148.19,148.21,148.12,148.18,3383.0,132.1632,132.1811,132.1008,132.1543,3383.0
2020-08-19 13:30:00,148.17,148.46,148.17,148.41,9783.0,132.1454,132.404,132.1454,132.3594,9783.0
2020-08-19 13:35:00,148.42,148.42,148.02,148.11,38567.0,132.3684,132.3684,132.0116,132.0919,38567.0
2020-08-19 13:40:00,148.08,148.31,148.06,148.13,4854.0,132.0651,132.2703,132.0473,132.1097,4854.0
2020-08-19 13:45:00,148.12,148.19,148.06,148.16,3937.0,132.1008,132.1632,132.0473,132.1365,3937.0
2020-08-19 13:50:00,148.15,148.18,148.08,148.1,7597.0,132.1276,132.1543,132.0651,132.083,7597.0
2020-08-19 13:55:00,148.09,148.09,147.96,148.01,6345.0,132.074,132.074,131.9581,132.0027,6345.0
2020-08-19 14:00:00,147.99,148.1,147.95,147.95,4444.0,131.9849,132.083,131.9492,131.9492,4444.0
2020-08-19 14:05:00,147.91,147.92,147.71,147.92,5136.0,131.9135,131.9224,131.7351,131.9224,5136.0
2020-08-19 14:10:00,147.9,147.98,147.7,147.7,10922.0,131.9046,131.9759,131.7262,131.7262,10922.0
2020-08-19 14:15:00,147.75,147.84,147.74,147.75,3541.0,131.7708,131.8511,131.7619,131.7708,3541.0
2020-08-19 14:20:00,147.81,147.98,147.78,147.84,4834.0,131.8243,131.9759,131.7976,131.8511,4834.0
2020-08-19 14:25:00,147.86,147.98,147.86,147.88,4109.0,131.8689,131.9759,131.8689,131.8868,4109.0
2020-08-19 14:30:00,147.89,148.01,147.81,148.0,4818.0,131.8957,132.0027,131.8243,131.9938,4818.0
2020-08-19 14:35:00,147.99,147.99,147.83,147.86,3806.0,131.9849,131.9849,131.8422,131.8689,3806.0
2020-08-19 14:40:00,147.87,147.91,147.75,147.8,6121.0,131.8778,131.9135,131.7708,131.8154,6121.0
2020-08-19 14:45:00,147.88,147.93,147.84,147.84,4557.0,131.8868,131.9313,131.8511,131.8511,4557.0
2020-08-19 14:50:00,147.84,147.95,147.82,147.88,6581.0,131.8511,131.9492,131.8332,131.8868,6581.0
2020-08-19 14:55:00,147.89,147.98,147.85,147.87,7439.0,131.8957,131.9759,131.86,131.8778,7439.0
2020-08-19 15:00:00,147.83,147.98,147.83,147.87,7595.0,131.8422,131.9759,131.8422,131.8778,7595.0
2020-08-19 15:05:00,147.91,148.05,147.87,148.02,7146.0,131.9135,132.0384,131.8778,132.0116,7146.0
2020-08-19 15:10:00,148.01,148.01,147.84,147.94,13053.0,132.0027,132.0027,131.8511,131.9403,13053.0
2020-08-19 15:15:00,147.97,147.97,147.87,147.88,5561.0,131.967,131.967,131.8778,131.8868,5561.0
2020-08-19 15:20:00,147.88,147.9,147.67,147.67,9729.0,131.8868,131.9046,131.6995,131.6995,9729.0
2020-08-19 15:25:00,147.7,147.76,147.63,147.67,6899.0,131.7262,131.7797,131.6638,131.6995,6899.0
2020-08-19 15:30:00,147.79,147.93,147.78,147.83,10933.0,131.8065,131.9313,131.7976,131.8422,10933.0
2020-08-19 15:35:00,147.84,147.96,147.79,147.96,16598.0,131.8511,131.9581,131.8065,131.9581,16598.0
2020-08-19 15:40:00,147.94,148.08,147.82,148.0,11300.0,131.9403,132.0651,131.8332,131.9938,11300.0
2020-08-19 15:45:00,148.0,148.0,147.74,147.8,19876.0,131.9938,131.9938,131.7619,131.8154,19876.0
2020-08-19 15:50:00,147.78,148.09,147.67,148.0,24221.0,131.7976,132.074,131.6995,131.9938,24221.0
2020-08-19 15:55:00,148.0,148.02,147.72,147.76,50070.0,131.9938,132.0116,131.7441,131.7797,50070.0
2020-08-20 09:30:00,146.54,147.11,146.34,147.0,17393.0,131.4029,131.914,131.2236,131.8154,17393.0
2020-08-20 09:35:00,147.0,147.19,146.92,147.01,4194.0,131.8154,131.9858,131.7436,131.8244,4194.0
2020-08-20 09:40:00,146.83,146.83,146.35,146.53,3705.0,131.6629,131.6629,131.2325,131.3939,3705.0
2020-08-20 09:45:00,146.7,146.78,146.53,146.78,942.0,131.5464,131.6181,131.3939,131.6181,942.0
2020-08-20 09:50:00,146.87,146.94,146.66,146.66,2437.0,131.6988,131.7616,131.5105,131.5105,2437.0
2020-08-20 09:55:00,146.71,146.89,146.63,146.84,2200.0,131.5553,131.7167,131.4836,131.6719,2200.0
2020-08-20 10:00:00,146.73,146.85,146.49,146.49,5547.0,131.5733,131.6809,131.3581,131.3581,5547.0
2020-08-20 10:05:00,146.55,146.69,146.45,146.52,4356.0,131.4119,131.5374,131.3222,131.385,4356.0
2020-08-20 10:10:00,146.62,146.94,146.62,146.92,2216.0,131.4746,131.7616,131.4746,131.7436,2216.0
2020-08-20 10:15:00,146.79,147.0,146.79,146.97,1911.0,131.6271,131.8154,131.6271,131.7885,1911.0
2020-08-20 10:20:00,147.05,147.15,147.01,147.09,1942.0,131.8602,131.9499,131.8244,131.8961,1942.0
2020-08-20 10:25:00,147.12,147.32,147.12,147.14,1579.0,131.923,132.1023,131.923,131.9409,1579.0
2020-08-20 10:30:00,147.18,147.43,147.17,147.38,1786.0,131.9768,132.201,131.9678,132.1561,1786.0
2020-08-20 10:35:00,147.38,147.42,147.32,147.39,2100.0,132.1561,132.192,132.1023,132.1651,2100.0
2020-08-20 10:40:00,147.31,147.31,147.22,147.31,2302.0,132.0934,132.0934,132.0127,132.0934,2302.0
2020-08-20 10:45:00,147.29,147.49,147.29,147.44,2300.0,132.0754,132.2548,132.0754,132.2099,2300.0
2020-08-20 10:50:00,147.47,147.59,147.47,147.56,5165.0,132.2368,132.3444,132.2368,132.3175,5165.0
2020-08-20 10:55:00,147.54,147.54,147.32,147.42,2700.0,132.2996,132.2996,132.1023,132.192,2700.0
2020-08-20 11:00:00,147.48,147.51,147.43,147.47,6556.0,132.2458,132.2727,132.201,132.2368,6556.0
2020-08-20 11:05:00,147.47,147.68,147.42,147.58,4244.0,132.2368,132.4251,132.192,132.3355,4244.0
2020-08-20 11:10:00,147.58,147.7,147.58,147.64,2901.0,132.3355,132.4431,132.3355,132.3893,2901.0
2020-08-20 11:15:00,147.68,147.82,147.68,147.77,2491.0,132.4251,132.5507,132.4251,132.5058,2491.0
2020-08-20 11:20:00,147.82,148.05,147.82,148.05,12971.0,132.5507,132.7569,132.5507,132.7569,12971.0
2020-08-20 11:25:00,148.13,148.54,148.1,148.37,46244.0,132.8287,133.1963,132.8018,133.0439,46244.0
2020-08-20 11:30:00,148.33,148.43,148.11,148.22,3270.0,133.008,133.0977,132.8107,132.9094,3270.0
2020-08-20 11:35:00,148.18,148.2,148.05,148.18,2700.0,132.8735,132.8914,132.7569,132.8735,2700.0
2020-08-20 11:40:00,148.2,148.2,148.01,148.06,2900.0,132.8914,132.8914,132.7211,132.7659,2900.0
2020-08-20 11:45:00,148.05,148.13,148.02,148.06,2341.0,132.7569,132.8287,132.73,132.7659,2341.0
2020-08-20 11:50:00,148.0,148.06,147.9,147.93,1500.0,132.7121,132.7659,132.6224,132.6493,1500.0
2020-08-20 11:55:00,147.96,148.11,147.95,148.02,1999.0,132.6762,132.8107,132.6673,132.73,1999.0
2020-08-20 12:00:00,148.01,148.02,147.83,147.84,2301.0,132.7211,132.73,132.5596,132.5686,2301.0
2020-08-20 12:05:00,147.87,147.98,147.86,147.92,801.0,132.5955,132.6942,132.5865,132.6404,801.0
2020-08-20 12:10:00,147.97,148.21,147.94,148.16,6319.0,132.6852,132.9004,132.6583,132.8556,6319.0
2020-08-20 12:15:00,148.17,148.36,148.16,148.29,9806.0,132.8645,133.0349,132.8556,132.9721,9806.0
2020-08-20 12:20:00,148.28,148.54,148.28,148.54,5700.0,132.9632,133.1963,132.9632,133.1963,5700.0
2020-08-20 12:25:00,148.5,148.65,148.5,148.63,4258.0,133.1604,133.2949,133.1604,133.277,4258.0
2020-08-20 12:30:00,148.64,148.81,148.62,148.72,4175.0,133.286,133.4384,133.268,133.3577,4175.0
2020-08-20 12:35:00,148.72,148.78,148.68,148.73,2900.0,133.3577,133.4115,133.3218,133.3667,2900.0
2020-08-20 12:40:00,148.74,148.89,148.62,148.81,10000.0,133.3756,133.5102,133.268,133.4384,10000.0
2020-08-20 12:45:00,148.73,148.83,148.65,148.75,4850.0,133.3667,133.4564,133.2949,133.3846,4850.0
2020-08-20 12:50:00,148.78,148.81,148.71,148.72,2707.0,133.4115,133.4384,133.3487,133.3577,2707.0
2020-08-20 12:55:00,148.71,148.74,148.68,148.73,2000.0,133.3487,133.3756,133.3218,133.3667,2000.0
2020-08-20 13:00:00,148.74,148.76,148.66,148.72,2900.0,133.3756,133.3936,133.3039,133.3577,2900.0
2020-08-20 13:05:00,148.69,148.69,148.58,148.67,3296.0,133.3308,133.3308,133.2322,133.3129,3296.0
2020-08-20 13:10:00,148.67,148.68,148.5,148.55,3926.0,133.3129,133.3218,133.1604,133.2053,3926.0
2020-08-20 13:15:00,148.54,148.61,148.53,148.6,3580.0,133.1963,133.2591,133.1873,133.2501,3580.0
2020-08-20 13:20:00,148.61,148.69,148.59,148.6,2782.0,133.2591,133.3308,133.2411,133.2501,2782.0
2020-08-20 13:25:00,148.55,148.55,148.48,148.48,1208.0,133.2053,133.2053,133.1425,133.1425,1208.0
2020-08-20 13:30:00,148.47,148.54,148.44,148.51,3480.0,133.1335,133.1963,133.1066,133.1694,3480.0
2020-08-20 13:35:00,148.55,148.58,148.51,148.51,3400.0,133.2053,133.2322,133.1694,133.1694,3400.0
2020-08-20 13:40:00,148.52,148.58,148.47,148.52,3883.0,133.1784,133.2322,133.1335,133.1784,3883.0
2020-08-20 13:45:00,148.58,148.6,148.47,148.52,2814.0,133.2322,133.2501,133.1335,133.1784,2814.0
2020-08-20 13:50:00,148.5,148.51,148.3,148.3,2901.0,133.1604,133.1694,132.9811,132.9811,2901.0
2020-08-20 13:55:00,148.34,148.34,148.25,148.27,7627.0,133.017,133.017,132.9363,132.9542,7627.0
2020-08-20 14:00:00,148.3,148.3,148.2,148.23,1300.0,132.9811,132.9811,132.8914,132.9183,1300.0
2020-08-20 14:05:00,148.17,148.19,147.96,147.96,9347.0,132.8645,132.8825,132.6762,132.6762,9347.0
2020-08-20 14:10:00,147.91,148.11,147.83,148.08,20267.0,132.6314,132.8107,132.5596,132.7838,20267.0
2020-08-20 14:15:00,148.11,148.2,148.1,148.16,1700.0,132.8107,132.8914,132.8018,132.8556,1700.0
2020-08-20 14:20:00,148.19,148.29,148.19,148.26,5284.0,132.8825,132.9721,132.8825,132.9452,5284.0
2020-08-20 14:25:00,148.24,148.26,148.21,148.22,2535.0,132.9273,132.9452,132.9004,132.9094,2535.0
2020-08-20 14:30:00,148.21,148.22,148.13,148.22,5406.0,132.9004,132.9094,132.8287,132.9094,5406.0
2020-08-20 14:35:00,148.19,148.24,148.17,148.17,2800.0,132.8825,132.9273,132.8645,132.8645,2800.0
2020-08-20 14:40:00,148.2,148.24,148.14,148.15,1510.0,132.8914,132.9273,132.8376,132.8466,1510.0
2020-08-20 14:45:00,148.16,148.24,148.16,148.18,2301.0,132.8556,132.9273,132.8556,132.8735,2301.0
2020-08-20 14:50:00,148.19,148.21,148.12,148.21,2391.0,132.8825,132.9004,132.8197,132.9004,2391.0
2020-08-20 14:55:00,148.22,148.22,148.12,148.17,2405.0,132.9094,132.9094,132.8197,132.8645,2405.0
2020-08-20 15:00:00,148.15,148.28,148.14,148.19,3933.0,132.8466,132.9632,132.8376,132.8825,3933.0
2020-08-20 15:05:00,148.23,148.23,148.09,148.09,2000.0,132.9183,132.9183,132.7928,132.7928,2000.0
2020-08-20 15:10:00,148.09,148.1,147.93,147.93,3429.0,132.7928,132.8018,132.6493,132.6493,3429.0
2020-08-20 15:15:00,147.93,147.94,147.81,147.81,2807.0,132.6493,132.6583,132.5417,132.5417,2807.0
2020-08-20 15:20:00,147.78,147.88,147.71,147.73,3447.0,132.5148,132.6045,132.452,132.47,3447.0
2020-08-20 15:25:00,147.73,147.73,147.63,147.7,3112.0,132.47,132.47,132.3803,132.4431,3112.0
2020-08-20 15:30:00,147.68,147.81,147.63,147.78,4245.0,132.4251,132.5417,132.3803,132.5148,4245.0
2020-08-20 15:35:00,147.75,147.83,147.75,147.8,4599.0,132.4879,132.5596,132.4879,132.5327,4599.0
2020-08-20 15:40:00,147.82,148.02,147.75,147.97,9318.0,132.5507,132.73,132.4879,132.6852,9318.0
2020-08-20 15:45:00,147.94,148.02,147.9,147.94,6651.0,132.6583,132.73,132.6224,132.6583,6651.0
2020-08-20 15:50:00,147.96,147.96,147.71,147.87,15972.0,132.6762,132.6762,132.452,132.5955,15972.0
2020-08-20 15:55:00,147.88,148.11,147.61,147.74,92758.0,132.6045,132.8107,132.3624,132.4789,92758.0
2020-08-21 09:30:00,148.03,148.03,147.25,147.57,31434.0,132.739,132.739,132.0396,132.3265,31434.0
2020-08-21 09:35:00,147.5,147.89,147.36,147.83,2427.0,132.2637,132.6135,132.1382,132.5596,2427.0
2020-08-21 09:40:00,147.71,147.93,147.67,147.93,4526.0,132.452,132.6493,132.4162,132.6493,4526.0
2020-08-21 09:45:00,148.05,148.1,147.83,148.01,4866.0,132.7569,132.8018,132.5596,132.7211,4866.0
2020-08-21 09:50:00,148.12,148.12,148.05,148.05,200.0,132.8197,132.8197,132.7569,132.7569,200.0
2020-08-21 09:55:00,148.08,148.08,147.92,148.03,2318.0,132.7838,132.7838,132.6404,132.739,2318.0
2020-08-21 10:00:00,148.01,148.28,147.94,148.11,3690.0,132.7211,132.9632,132.6583,132.8107,3690.0
2020-08-21 10:05:00,148.03,148.05,147.9,147.91,900.0,132.739,132.7569,132.6224,132.6314,900.0
2020-08-21 10:10:00,147.8,147.92,147.64,147.64,3766.0,132.5327,132.6404,132.3893,132.3893,3766.0
2020-08-21 10:15:00,147.56,147.65,147.39,147.39,1818.0,132.3175,132.3982,132.1651,132.1651,1818.0
2020-08-21 10:20:00,147.39,147.53,147.31,147.49,2131.0,132.1651,132.2906,132.0934,132.2548,2131.0
2020-08-21 10:25:00,147.45,147.52,147.18,147.18,4965.0,132.2189,132.2817,131.9768,131.9768,4965.0
2020-08-21 10:30:00,147.25,147.35,147.06,147.06,4363.0,132.0396,132.1292,131.8692,131.8692,4363.0
2020-08-21 10:35:00,147.01,147.14,147.01,147.04,2716.0,131.8244,131.9409,131.8244,131.8513,2716.0
2020-08-21 10:40:00,147.06,147.36,146.79,146.91,9292.0,131.8692,132.1382,131.6271,131.7347,9292.0
2020-08-21 10:45:00,146.97,147.0,146.97,147.0,600.0,131.7885,131.8154,131.7885,131.8154,600.0
2020-08-21 10:50:00,146.98,146.99,146.74,146.81,1666.0,131.7975,131.8064,131.5822,131.645,1666.0
2020-08-21 10:55:00,146.79,146.92,146.74,146.78,2056.0,131.6271,131.7436,131.5822,131.6181,2056.0
2020-08-21 11:00:00,146.82,146.9,146.8,146.9,1200.0,131.654,131.7257,131.636,131.7257,1200.0
2020-08-21 11:05:00,146.94,147.05,146.91,146.99,4432.0,131.7616,131.8602,131.7347,131.8064,4432.0
2020-08-21 11:10:00,146.99,147.05,146.92,146.92,900.0,131.8064,131.8602,131.7436,131.7436,900.0
2020-08-21 11:15:00,146.91,147.01,146.9,146.96,2195.0,131.7347,131.8244,131.7257,131.7795,2195.0
2020-08-21 11:20:00,146.98,147.15,146.97,147.04,2328.0,131.7975,131.9499,131.7885,131.8513,2328.0
2020-08-21 11:25:00,146.91,147.08,146.84,146.94,12947.0,131.7347,131.8871,131.6719,131.7616,12947.0
2020-08-21 11:30:00,146.94,147.35,146.94,147.31,1935.0,131.7616,132.1292,131.7616,132.0934,1935.0
2020-08-21 11:35:00,147.4,147.45,147.27,147.41,1375.0,132.1741,132.2189,132.0575,132.183,1375.0
2020-08-21 11:40:00,147.47,147.58,147.43,147.56,7823.0,132.2368,132.3355,132.201,132.3175,7823.0
2020-08-21 11:45:00,147.56,147.75,147.5,147.59,14248.0,132.3175,132.4879,132.2637,132.3444,14248.0
2020-08-21 11:50:00,147.53,147.84,147.53,147.79,2005.0,132.2906,132.5686,132.2906,132.5238,2005.0
2020-08-21 11:55:00,147.85,147.86,147.71,147.71,2172.0,132.5776,132.5865,132.452,132.452,2172.0
2020-08-21 12:00:00,147.64,147.7,147.47,147.47,1706.0,132.3893,132.4431,132.2368,132.2368,1706.0
2020-08-21 12:05:00,147.41,147.45,147.39,147.45,700.0,132.183,132.2189,132.1651,132.2189,700.0
2020-08-21 12:10:00,147.42,147.52,147.42,147.43,3104.0,132.192,132.2817,132.192,132.201,3104.0
2020-08-21 12:15:00,147.42,147.49,147.41,147.45,2700.0,132.192,132.2548,132.183,132.2189,2700.0
2020-08-21 12:20:00,147.39,147.39,147.1,147.2,4568.0,132.1651,132.1651,131.9051,131.9947,4568.0
2020-08-21 12:25:00,147.11,147.19,147.06,147.14,944.0,131.914,131.9858,131.8692,131.9409,944.0
2020-08-21 12:30:00,147.05,147.09,146.99,147.08,3421.0,131.8602,131.8961,131.8064,131.8871,3421.0
2020-08-21 12:35:00,147.09,147.14,147.04,147.08,2362.0,131.8961,131.9409,131.8513,131.8871,2362.0
2020-08-21 12:40:00,147.03,147.09,147.03,147.08,860.0,131.8423,131.8961,131.8423,131.8871,860.0
2020-08-21 12:45:00,147.1,147.1,147.05,147.05,1370.0,131.9051,131.9051,131.8602,131.8602,1370.0
2020-08-21 12:50:00,147.02,147.02,146.87,146.87,1500.0,131.8333,131.8333,131.6988,131.6988,1500.0
2020-08-21 12:55:00,146.89,146.89,146.85,146.85,540.0,131.7167,131.7167,131.6809,131.6809,540.0
2020-08-21 13:00:00,146.93,147.05,146.89,147.03,1200.0,131.7526,131.8602,131.7167,131.8423,1200.0
2020-08-21 13:05:00,147.05,147.09,147.01,147.06,1160.0,131.8602,131.8961,131.8244,131.8692,1160.0
2020-08-21 13:10:00,147.02,147.02,146.93,147.0,1722.0,131.8333,131.8333,131.7526,131.8154,1722.0
2020-08-21 13:15:00,146.96,146.96,146.84,146.87,400.0,131.7795,131.7795,131.6719,131.6988,400.0
2020-08-21 13:20:00,146.85,146.87,146.83,146.84,1200.0,131.6809,131.6988,131.6629,131.6719,1200.0
2020-08-21 13:25:00,146.82,146.96,146.81,146.96,1478.0,131.654,131.7795,131.645,131.7795,1478.0
2020-08-21 13:30:00,147.02,147.16,146.99,147.08,1922.0,131.8333,131.9589,131.8064,131.8871,1922.0
2020-08-21 13:35:00,147.06,147.09,147.02,147.03,900.0,131.8692,131.8961,131.8333,131.8423,900.0
2020-08-21 13:40:00,147.08,147.08,147.04,147.08,993.0,131.8871,131.8871,131.8513,131.8871,993.0
2020-08-21 13:45:00,147.01,147.19,146.97,147.13,2953.0,131.8244,131.9858,131.7885,131.932,2953.0
2020-08-21 13:50:00,147.11,147.18,147.1,147.13,4400.0,131.914,131.9768,131.9051,131.932,4400.0
2020-08-21 13:55:00,147.15,147.24,147.15,147.21,2012.0,131.9499,132.0306,131.9499,132.0037,2012.0
2020-08-21 14:00:00,147.23,147.23,147.14,147.14,900.0,132.0216,132.0216,131.9409,131.9409,900.0
2020-08-21 14:05:00,147.17,147.19,147.07,147.09,1858.0,131.9678,131.9858,131.8782,131.8961,1858.0
2020-08-21 14:10:00,147.09,147.17,147.09,147.17,1400.0,131.8961,131.9678,131.8961,131.9678,1400.0
2020-08-21 14:15:00,147.14,147.14,147.06,147.1,1941.0,131.9409,131.9409,131.8692,131.9051,1941.0
2020-08-21 14:20:00,147.12,147.21,147.12,147.17,1820.0,131.923,132.0037,131.923,131.9678,1820.0
2020-08-21 14:25:00,147.12,147.18,147.1,147.17,1500.0,131.923,131.9768,131.9051,131.9678,1500.0
2020-08-21 14:30:00,147.19,147.3,147.18,147.29,5112.0,131.9858,132.0844,131.9768,132.0754,5112.0
2020-08-21 14:35:00,147.27,147.27,147.16,147.25,2954.0,132.0575,132.0575,131.9589,132.0396,2954.0
2020-08-21 14:40:00,147.26,147.57,147.26,147.56,2541.0,132.0485,132.3265,132.0485,132.3175,2541.0
2020-08-21 14:45:00,147.54,147.54,147.23,147.25,3950.0,132.2996,132.2996,132.0216,132.0396,3950.0
2020-08-21 14:50:00,147.32,147.41,147.31,147.39,3569.0,132.1023,132.183,132.0934,132.1651,3569.0
2020-08-21 14:55:00,147.39,147.41,147.33,147.41,1867.0,132.1651,132.183,132.1113,132.183,1867.0
2020-08-21 15:00:00,147.38,147.5,147.37,147.48,2800.0,132.1561,132.2637,132.1472,132.2458,2800.0
2020-08-21 15:05:00,147.48,147.69,147.48,147.61,3660.0,132.2458,132.4341,132.2458,132.3624,3660.0
2020-08-21 15:10:00,147.62,147.93,147.6,147.92,7336.0,132.3713,132.6493,132.3534,132.6404,7336.0
2020-08-21 15:15:00,147.91,147.94,147.78,147.87,3140.0,132.6314,132.6583,132.5148,132.5955,3140.0
2020-08-21 15:20:00,147.83,147.84,147.7,147.72,3856.0,132.5596,132.5686,132.4431,132.461,3856.0
2020-08-21 15:25:00,147.8,147.8,147.44,147.44,3368.0,132.5327,132.5327,132.2099,132.2099,3368.0
2020-08-21 15:30:00,147.47,147.69,147.42,147.63,5142.0,132.2368,132.4341,132.192,132.3803,5142.0
2020-08-21 15:35:00,147.62,147.63,147.45,147.5,4698.0,132.3713,132.3803,132.2189,132.2637,4698.0
2020-08-21 15:40:00,147.52,147.61,147.48,147.52,4657.0,132.2817,132.3624,132.2458,132.2817,4657.0
2020-08-21 15:45:00,147.48,147.54,147.3,147.31,9313.0,132.2458,132.2996,132.0844,132.0934,9313.0
2020-08-21 15:50:00,147.31,147.42,147.23,147.38,17914.0,132.0934,132.192,132.0216,132.1561,17914.0
2020-08-21 15:55:00,147.37,147.54,147.34,147.43,40704.0,132.1472,132.2996,132.1203,132.201,40704.0
2020-08-24 09:30:00,148.0,148.24,147.62,147.63,19132.0,132.7121,132.9273,132.3713,132.3803,19132.0
2020-08-24 09:35:00,147.56,147.57,147.4,147.4,800.0,132.3175,132.3265,132.1741,132.1741,800.0
2020-08-24 09:40:00,147.41,147.46,147.18,147.18,1365.0,132.183,132.2279,131.9768,131.9768,1365.0
2020-08-24 09:45:00,147.33,147.33,147.22,147.31,950.0,132.1113,132.1113,132.0127,132.0934,950.0
2020-08-24 09:50:00,147.31,147.65,147.15,147.61,1902.0,132.0934,132.3982,131.9499,132.3624,1902.0
2020-08-24 09:55:00,147.66,147.82,147.64,147.64,1100.0,132.4072,132.5507,132.3893,132.3893,1100.0
2020-08-24 10:00:00,147.67,147.67,147.51,147.55,2200.0,132.4162,132.4162,132.2727,132.3086,2200.0
2020-08-24 10:05:00,147.7,147.7,147.36,147.43,2315.0,132.4431,132.4431,132.1382,132.201,2315.0
2020-08-24 10:10:00,147.44,147.46,147.26,147.27,955.0,132.2099,132.2279,132.0485,132.0575,955.0
2020-08-24 10:15:00,147.28,147.47,147.27,147.47,5223.0,132.0665,132.2368,132.0575,132.2368,5223.0
2020-08-24 10:20:00,147.51,147.71,147.48,147.69,5718.0,132.2727,132.452,132.2458,132.4341,5718.0
2020-08-24 10:25:00,147.78,147.96,147.78,147.87,3380.0,132.5148,132.6762,132.5148,132.5955,3380.0
2020-08-24 10:30:00,147.84,147.95,147.79,147.86,3178.0,132.5686,132.6673,132.5238,132.5865,3178.0
2020-08-24 10:35:00,147.88,147.88,147.67,147.76,2748.0,132.6045,132.6045,132.4162,132.4969,2748.0
2020-08-24 10:40:00,147.79,147.79,147.72,147.77,1010.0,132.5238,132.5238,132.461,132.5058,1010.0
2020-08-24 10:45:00,147.85,148.16,147.85,148.13,1427.0,132.5776,132.8556,132.5776,132.8287,1427.0
2020-08-24 10:50:00,148.21,148.33,148.18,148.33,1737.0,132.9004,133.008,132.8735,133.008,1737.0
2020-08-24 10:55:00,148.33,148.46,148.33,148.42,1100.0,133.008,133.1246,133.008,133.0887,1100.0
2020-08-24 11:00:00,148.41,148.61,148.36,148.58,2430.0,133.0797,133.2591,133.0349,133.2322,2430.0
2020-08-24 11:05:00,148.58,148.69,148.53,148.53,1700.0,133.2322,133.3308,133.1873,133.1873,1700.0
2020-08-24 11:10:00,148.6,148.7,148.6,148.69,642.0,133.2501,133.3398,133.2501,133.3308,642.0
2020-08-24 11:15:00,148.66,148.68,148.62,148.66,1900.0,133.3039,133.3218,133.268,133.3039,1900.0
2020-08-24 11:20:00,148.64,148.67,148.62,148.62,1591.0,133.286,133.3129,133.268,133.268,1591.0
2020-08-24 11:25:00,148.64,148.67,148.59,148.67,3400.0,133.286,133.3129,133.2411,133.3129,3400.0
2020-08-24 11:30:00,148.59,148.86,148.59,148.84,7920.0,133.2411,133.4833,133.2411,133.4653,7920.0
2020-08-24 11:35:00,148.8,148.85,148.72,148.72,2638.0,133.4295,133.4743,133.3577,133.3577,2638.0
2020-08-24 11:40:00,148.7,148.7,148.6,148.65,1777.0,133.3398,133.3398,133.2501,133.2949,1777.0
2020-08-24 11:45:00,148.66,148.66,148.54,148.56,3117.0,133.3039,133.3039,133.1963,133.2142,3117.0
2020-08-24 11:50:00,148.54,148.56,148.45,148.48,2421.0,133.1963,133.2142,133.1156,133.1425,2421.0
2020-08-24 11:55:00,148.5,148.5,148.37,148.44,5456.0,133.1604,133.1604,133.0439,133.1066,5456.0
2020-08-24 12:00:00,148.4,148.49,148.4,148.48,1014.0,133.0708,133.1515,133.0708,133.1425,1014.0
2020-08-24 12:05:00,148.42,148.42,148.32,148.34,1100.0,133.0887,133.0887,132.999,133.017,1100.0
2020-08-24 12:10:00,148.35,148.43,148.35,148.43,1500.0,133.0259,133.0977,133.0259,133.0977,1500.0
2020-08-24 12:15:00,148.39,148.39,148.34,148.35,3000.0,133.0618,133.0618,133.017,133.0259,3000.0
2020-08-24 12:20:00,148.41,148.54,148.36,148.45,5157.0,133.0797,133.1963,133.0349,133.1156,5157.0
2020-08-24 12:25:00,148.48,148.61,148.41,148.59,2300.0,133.1425,133.2591,133.0797,133.2411,2300.0
2020-08-24 12:30:00,148.62,148.71,148.57,148.62,3700.0,133.268,133.3487,133.2232,133.268,3700.0
2020-08-24 12:35:00,148.62,148.78,148.62,148.77,1661.0,133.268,133.4115,133.268,133.4025,1661.0
2020-08-24 12:40:00,148.73,148.8,148.72,148.78,1935.0,133.3667,133.4295,133.3577,133.4115,1935.0
2020-08-24 12:45:00,148.85,148.85,148.72,148.72,1201.0,133.4743,133.4743,133.3577,133.3577,1201.0
2020-08-24 12:50:00,148.59,148.7,148.59,148.7,2002.0,133.2411,133.3398,133.2411,133.3398,2002.0
2020-08-24 12:55:00,148.69,148.73,148.68,148.7,1084.0,133.3308,133.3667,133.3218,133.3398,1084.0
2020-08-24 13:00:00,148.81,148.81,148.76,148.77,853.0,133.4384,133.4384,133.3936,133.4025,853.0
2020-08-24 13:05:00,148.75,148.85,148.7,148.81,3036.0,133.3846,133.4743,133.3398,133.4384,3036.0
2020-08-24 13:10:00,148.86,148.86,148.72,148.72,1710.0,133.4833,133.4833,133.3577,133.3577,1710.0
2020-08-24 13:15:00,148.78,148.83,148.72,148.83,1747.0,133.4115,133.4564,133.3577,133.4564,1747.0
2020-08-24 13:20:00,148.89,148.95,148.89,148.95,853.0,133.5102,133.564,133.5102,133.564,853.0
2020-08-24 13:25:00,148.96,149.0,148.95,148.97,2459.0,133.5729,133.6088,133.564,133.5819,2459.0
2020-08-24 13:30:00,148.97,149.03,148.95,149.03,2504.0,133.5819,133.6357,133.564,133.6357,2504.0
2020-08-24 13:35:00,149.05,149.2,148.96,148.96,2691.0,133.6536,133.7881,133.5729,133.5729,2691.0
2020-08-24 13:40:00,148.91,148.95,148.87,148.91,1736.0,133.5281,133.564,133.4922,133.5281,1736.0
2020-08-24 13:45:00,149.01,149.01,148.93,148.93,1000.0,133.6178,133.6178,133.546,133.546,1000.0
2020-08-24 13:50:00,148.87,148.87,148.76,148.76,1364.0,133.4922,133.4922,133.3936,133.3936,1364.0
2020-08-24 13:55:00,148.79,148.79,148.69,148.73,1363.0,133.4205,133.4205,133.3308,133.3667,1363.0
2020-08-24 14:00:00,148.7,148.81,148.63,148.77,2966.0,133.3398,133.4384,133.277,133.4025,2966.0
2020-08-24 14:05:00,148.75,148.77,148.65,148.77,901.0,133.3846,133.4025,133.2949,133.4025,901.0
2020-08-24 14:10:00,148.75,148.75,148.73,148.73,700.0,133.3846,133.3846,133.3667,133.3667,700.0
2020-08-24 14:15:00,148.7,148.7,148.65,148.69,1025.0,133.3398,133.3398,133.2949,133.3308,1025.0
2020-08-24 14:20:00,148.62,148.65,148.6,148.65,1196.0,133.268,133.2949,133.2501,133.2949,1196.0
2020-08-24 14:25:00,148.67,148.74,148.64,148.74,800.0,133.3129,133.3756,133.286,133.3756,800.0
2020-08-24 14:30:00,148.71,148.71,148.63,148.63,1639.0,133.3487,133.3487,133.277,133.277,1639.0
2020-08-24 14:35:00,148.65,148.68,148.59,148.66,2330.0,133.2949,133.3218,133.2411,133.3039,2330.0
2020-08-24 14:40:00,148.72,148.85,148.67,148.85,10830.0,133.3577,133.4743,133.3129,133.4743,10830.0
2020-08-24 14:45:00,148.82,148.87,148.64,148.69,2673.0,133.4474,133.4922,133.286,133.3308,2673.0
2020-08-24 14:50:00,148.63,148.76,148.63,148.67,3069.0,133.277,133.3936,133.277,133.3129,3069.0
2020-08-24 14:55:00,148.67,148.69,148.6,148.65,1448.0,133.3129,133.3308,133.2501,133.2949,1448.0
2020-08-24 15:00:00,148.65,148.66,148.5,148.5,4482.0,133.2949,133.3039,133.1604,133.1604,4482.0
2020-08-24 15:05:00,148.45,148.45,148.4,148.44,701.0,133.1156,133.1156,133.0708,133.1066,701.0
2020-08-24 15:10:00,148.44,148.47,148.44,148.47,1300.0,133.1066,133.1335,133.1066,133.1335,1300.0
2020-08-24 15:15:00,148.49,148.49,148.41,148.41,1270.0,133.1515,133.1515,133.0797,133.0797,1270.0
2020-08-24 15:20:00,148.42,148.48,148.4,148.44,2597.0,133.0887,133.1425,133.0708,133.1066,2597.0
2020-08-24 15:25:00,148.48,148.54,148.4,148.52,1761.0,133.1425,133.1963,133.0708,133.1784,1761.0
2020-08-24 15:30:00,148.51,148.59,148.48,148.48,3172.0,133.1694,133.2411,133.1425,133.1425,3172.0
2020-08-24 15:35:00,148.51,148.54,148.42,148.5,2561.0,133.1694,133.1963,133.0887,133.1604,2561.0
2020-08-24 15:40:00,148.52,148.54,148.48,148.53,2737.0,133.1784,133.1963,133.1425,133.1873,2737.0
2020-08-24 15:45:00,148.55,148.72,148.55,148.66,6067.0,133.2053,133.3577,133.2053,133.3039,6067.0
2020-08-24 15:50:00,148.67,148.73,148.62,148.72,9952.0,133.3129,133.3667,133.268,133.3577,9952.0
2020-08-24 15:55:00,148.72,148.92,148.71,148.92,18463.0,133.3577,133.5371,133.3487,133.5371,18463.0
2020-08-25 09:30:00,149.54,149.7,149.22,149.3,9187.0,134.093,134.2365,133.8061,133.8778,9187.0
2020-08-25 09:35:00,149.44,149.47,148.79,148.79,4725.0,134.0033,134.0302,133.4205,133.4205,4725.0
2020-08-25 09:40:00,148.83,149.2,148.82,149.1,1306.0,133.4564,133.7881,133.4474,133.6985,1306.0
2020-08-25 09:45:00,149.11,149.29,149.01,149.26,2756.0,133.7074,133.8688,133.6178,133.8419,2756.0
2020-08-25 09:50:00,149.18,149.18,148.91,149.03,1400.0,133.7702,133.7702,133.5281,133.6357,1400.0
2020-08-25 09:55:00,149.02,149.16,148.76,148.9,2201.0,133.6267,133.7523,133.3936,133.5191,2201.0
2020-08-25 10:00:00,148.78,148.93,148.74,148.77,1500.0,133.4115,133.546,133.3756,133.4025,1500.0
2020-08-25 10:05:00,148.67,148.87,148.65,148.76,5269.0,133.3129,133.4922,133.2949,133.3936,5269.0
2020-08-25 10:10:00,148.77,148.78,148.59,148.64,1600.0,133.4025,133.4115,133.2411,133.286,1600.0
2020-08-25 10:15:00,148.65,148.79,148.63,148.77,1321.0,133.2949,133.4205,133.277,133.4025,1321.0
2020-08-25 10:20:00,148.72,148.83,148.6,148.6,1801.0,133.3577,133.4564,133.2501,133.2501,1801.0
2020-08-25 10:25:00,148.53,148.55,148.39,148.52,3940.0,133.1873,133.2053,133.0618,133.1784,3940.0
2020-08-25 10:30:00,148.49,148.67,148.46,148.64,2318.0,133.1515,133.3129,133.1246,133.286,2318.0
2020-08-25 10:35:00,148.61,148.72,148.57,148.72,2849.0,133.2591,133.3577,133.2232,133.3577,2849.0
2020-08-25 10:40:00,148.59,148.74,148.59,148.72,1400.0,133.2411,133.3756,133.2411,133.3577,1400.0
2020-08-25 10:45:00,148.69,148.81,148.63,148.63,1768.0,133.3308,133.4384,133.277,133.277,1768.0
2020-08-25 10:50:00,148.58,148.75,148.56,148.63,3223.0,133.2322,133.3846,133.2142,133.277,3223.0
2020-08-25 10:55:00,148.65,148.71,148.61,148.69,1841.0,133.2949,133.3487,133.2591,133.3308,1841.0
2020-08-25 11:00:00,148.69,148.74,148.63,148.64,1321.0,133.3308,133.3756,133.277,133.286,1321.0
2020-08-25 11:05:00,148.56,148.56,148.21,148.21,1724.0,133.2142,133.2142,132.9004,132.9004,1724.0
2020-08-25 11:10:00,148.21,148.34,148.16,148.31,2501.0,132.9004,133.017,132.8556,132.9901,2501.0
2020-08-25 11:15:00,148.34,148.35,148.01,148.05,2846.0,133.017,133.0259,132.7211,132.7569,2846.0
2020-08-25 11:20:00,148.1,148.18,148.08,148.12,2012.0,132.8018,132.8735,132.7838,132.8197,2012.0
2020-08-25 11:25:00,148.12,148.22,148.12,148.21,3150.0,132.8197,132.9094,132.8197,132.9004,3150.0
2020-08-25 11:30:00,148.22,148.44,148.22,148.44,2560.0,132.9094,133.1066,132.9094,133.1066,2560.0
2020-08-25 11:35:00,148.43,148.52,148.37,148.52,3649.0,133.0977,133.1784,133.0439,133.1784,3649.0
2020-08-25 11:40:00,148.56,148.68,148.48,148.61,3355.0,133.2142,133.3218,133.1425,133.2591,3355.0
2020-08-25 11:45:00,148.59,148.62,148.53,148.61,1300.0,133.2411,133.268,133.1873,133.2591,1300.0
2020-08-25 11:50:00,148.55,148.6,148.52,148.53,1419.0,133.2053,133.2501,133.1784,133.1873,1419.0
2020-08-25 11:55:00,148.49,148.56,148.42,148.43,2148.0,133.1515,133.2142,133.0887,133.0977,2148.0
2020-08-25 12:00:00,148.42,148.46,148.39,148.41,2898.0,133.0887,133.1246,133.0618,133.0797,2898.0
2020-08-25 12:05:00,148.36,148.46,148.22,148.46,4970.0,133.0349,133.1246,132.9094,133.1246,4970.0
2020-08-25 12:10:00,148.46,148.54,148.42,148.53,1631.0,133.1246,133.1963,133.0887,133.1873,1631.0
2020-08-25 12:15:00,148.47,148.61,148.46,148.59,3134.0,133.1335,133.2591,133.1246,133.2411,3134.0
2020-08-25 12:20:00,148.61,148.62,148.54,148.57,2400.0,133.2591,133.268,133.1963,133.2232,2400.0
2020-08-25 12:25:00,148.56,148.57,148.3,148.3,2414.0,133.2142,133.2232,132.9811,132.9811,2414.0
2020-08-25 12:30:00,148.3,148.33,148.26,148.26,2746.0,132.9811,133.008,132.9452,132.9452,2746.0
2020-08-25 12:35:00,148.31,148.52,148.22,148.51,2612.0,132.9901,133.1784,132.9094,133.1694,2612.0
2020-08-25 12:40:00,148.54,148.57,148.34,148.48,2537.0,133.1963,133.2232,133.017,133.1425,2537.0
2020-08-25 12:45:00,148.48,148.5,148.37,148.45,1419.0,133.1425,133.1604,133.0439,133.1156,1419.0
2020-08-25 12:50:00,148.43,148.46,148.36,148.36,1831.0,133.0977,133.1246,133.0349,133.0349,1831.0
2020-08-25 12:55:00,148.35,148.46,148.35,148.46,1398.0,133.0259,133.1246,133.0259,133.1246,1398.0
2020-08-25 13:00:00,148.45,148.45,148.36,148.37,4412.0,133.1156,133.1156,133.0349,133.0439,4412.0
2020-08-25 13:05:00,148.39,148.45,148.3,148.43,2360.0,133.0618,133.1156,132.9811,133.0977,2360.0
2020-08-25 13:10:00,148.43,148.51,148.41,148.47,3198.0,133.0977,133.1694,133.0797,133.1335,3198.0
2020-08-25 13:15:00,148.47,148.53,148.43,148.47,2452.0,133.1335,133.1873,133.0977,133.1335,2452.0
2020-08-25 13:20:00,148.43,148.46,148.33,148.33,1655.0,133.0977,133.1246,133.008,133.008,1655.0
2020-08-25 13:25:00,148.25,148.29,148.19,148.19,1631.0,132.9363,132.9721,132.8825,132.8825,1631.0
2020-08-25 13:30:00,148.18,148.26,148.17,148.19,1519.0,132.8735,132.9452,132.8645,132.8825,1519.0
2020-08-25 13:35:00,148.16,148.18,148.01,148.07,2801.0,132.8556,132.8735,132.7211,132.7749,2801.0
2020-08-25 13:40:00,148.08,148.1,147.97,148.03,2410.0,132.7838,132.8018,132.6852,132.739,2410.0
2020-08-25 13:45:00,148.01,148.17,148.0,148.15,3614.0,132.7211,132.8645,132.7121,132.8466,3614.0
2020-08-25 13:50:00,148.16,148.19,148.08,148.12,4630.0,132.8556,132.8825,132.7838,132.8197,4630.0
2020-08-25 13:55:00,148.12,148.15,148.08,148.09,3077.0,132.8197,132.8466,132.7838,132.7928,3077.0
2020-08-25 14:00:00,148.09,148.12,148.04,148.12,3529.0,132.7928,132.8197,132.748,132.8197,3529.0
2020-08-25 14:05:00,148.12,148.18,148.1,148.1,5023.0,132.8197,132.8735,132.8018,132.8018,5023.0
2020-08-25 14:10:00,148.11,148.14,148.03,148.06,7746.0,132.8107,132.8376,132.739,132.7659,7746.0
2020-08-25 14:15:00,148.06,148.12,148.01,148.11,2610.0,132.7659,132.8197,132.7211,132.8107,2610.0
2020-08-25 14:20:00,148.1,148.16,148.09,148.16,2546.0,132.8018,132.8556,132.7928,132.8556,2546.0
2020-08-25 14:25:00,148.11,148.11,148.06,148.08,1100.0,132.8107,132.8107,132.7659,132.7838,1100.0
2020-08-25 14:30:00,148.08,148.15,148.04,148.1,1620.0,132.7838,132.8466,132.748,132.8018,1620.0
2020-08-25 14:35:00,148.12,148.12,148.05,148.1,1900.0,132.8197,132.8197,132.7569,132.8018,1900.0
2020-08-25 14:40:00,148.13,148.2,148.13,148.15,1855.0,132.8287,132.8914,132.8287,132.8466,1855.0
2020-08-25 14:45:00,148.17,148.17,148.1,148.13,2743.0,132.8645,132.8645,132.8018,132.8287,2743.0
2020-08-25 14:50:00,148.1,148.21,148.08,148.2,2400.0,132.8018,132.9004,132.7838,132.8914,2400.0
2020-08-25 14:55:00,148.2,148.2,148.18,148.19,1017.0,132.8914,132.8914,132.8735,132.8825,1017.0
2020-08-25 15:00:00,148.21,148.21,148.07,148.07,2619.0,132.9004,132.9004,132.7749,132.7749,2619.0
2020-08-25 15:05:00,148.1,148.21,148.1,148.17,2412.0,132.8018,132.9004,132.8018,132.8645,2412.0
2020-08-25 15:10:00,148.19,148.2,148.08,148.11,1216.0,132.8825,132.8914,132.7838,132.8107,1216.0
2020-08-25 15:15:00,148.13,148.17,148.06,148.15,2457.0,132.8287,132.8645,132.7659,132.8466,2457.0
2020-08-25 15:20:00,148.15,148.23,148.15,148.19,2911.0,132.8466,132.9183,132.8466,132.8825,2911.0
2020-08-25 15:25:00,148.19,148.3,148.19,148.26,4135.0,132.8825,132.9811,132.8825,132.9452,4135.0
2020-08-25 15:30:00,148.25,148.34,148.23,148.31,5314.0,132.9363,133.017,132.9183,132.9901,5314.0
2020-08-25 15:35:00,148.32,148.41,148.28,148.41,5600.0,132.999,133.0797,132.9632,133.0797,5600.0
2020-08-25 15:40:00,148.37,148.52,148.35,148.43,4626.0,133.0439,133.1784,133.0259,133.0977,4626.0
2020-08-25 15:45:00,148.44,148.52,148.42,148.47,10286.0,133.1066,133.1784,133.0887,133.1335,10286.0
2020-08-25 15:50:00,148.52,148.64,148.49,148.62,13545.0,133.1784,133.286,133.1515,133.268,13545.0
2020-08-25 15:55:00,148.63,148.74,148.57,148.68,32544.0,133.277,133.3756,133.2232,133.3218,32544.0
2020-08-26 09:30:00,148.38,148.49,147.97,148.41,15255.0,133.0528,133.1515,132.6852,133.0797,15255.0
2020-08-26 09:35:00,148.12,148.27,147.88,148.27,1000.0,132.8197,132.9542,132.6045,132.9542,1000.0
2020-08-26 09:40:00,148.19,148.19,148.19,148.19,100.0,132.8825,132.8825,132.8825,132.8825,100.0
2020-08-26 09:45:00,148.22,148.22,147.83,148.11,900.0,132.9094,132.9094,132.5596,132.8107,900.0
2020-08-26 09:50:00,148.15,148.36,148.07,148.34,2120.0,132.8466,133.0349,132.7749,133.017,2120.0
2020-08-26 09:55:00,148.28,148.28,148.02,148.02,950.0,132.9632,132.9632,132.73,132.73,950.0
2020-08-26 10:00:00,148.0,148.0,147.71,147.73,1732.0,132.7121,132.7121,132.452,132.47,1732.0
2020-08-26 10:05:00,147.87,147.87,147.48,147.49,1700.0,132.5955,132.5955,132.2458,132.2548,1700.0
2020-08-26 10:10:00,147.47,147.5,147.35,147.35,2400.0,132.2368,132.2637,132.1292,132.1292,2400.0
2020-08-26 10:15:00,147.39,147.63,147.39,147.6,2400.0,132.1651,132.3803,132.1651,132.3534,2400.0
2020-08-26 10:20:00,147.59,147.59,147.33,147.55,3964.0,132.3444,132.3444,132.1113,132.3086,3964.0
2020-08-26 10:25:00,147.53,147.56,147.47,147.56,700.0,132.2906,132.3175,132.2368,132.3175,700.0
2020-08-26 10:30:00,147.31,147.56,147.31,147.42,2267.0,132.0934,132.3175,132.0934,132.192,2267.0
2020-08-26 10:35:00,147.49,147.49,147.4,147.43,1400.0,132.2548,132.2548,132.1741,132.201,1400.0
2020-08-26 10:40:00,147.29,147.44,147.28,147.34,1600.0,132.0754,132.2099,132.0665,132.1203,1600.0
2020-08-26 10:45:00,147.41,147.54,147.39,147.48,700.0,132.183,132.2996,132.1651,132.2458,700.0
2020-08-26 10:50:00,147.51,147.58,147.5,147.58,2800.0,132.2727,132.3355,132.2637,132.3355,2800.0
2020-08-26 10:55:00,147.68,147.74,147.5,147.57,4002.0,132.4251,132.4789,132.2637,132.3265,4002.0
2020-08-26 11:00:00,147.54,147.75,147.44,147.63,12763.0,132.2996,132.4879,132.2099,132.3803,12763.0
2020-08-26 11:05:00,147.75,147.92,147.69,147.87,2624.0,132.4879,132.6404,132.4341,132.5955,2624.0
2020-08-26 11:10:00,147.88,147.88,147.74,147.74,1600.0,132.6045,132.6045,132.4789,132.4789,1600.0
2020-08-26 11:15:00,147.72,147.81,147.62,147.65,1600.0,132.461,132.5417,132.3713,132.3982,1600.0
2020-08-26 11:20:00,147.75,147.75,147.67,147.68,1300.0,132.4879,132.4879,132.4162,132.4251,1300.0
2020-08-26 11:25:00,147.66,147.82,147.66,147.82,2410.0,132.4072,132.5507,132.4072,132.5507,2410.0
2020-08-26 11:30:00,147.81,147.92,147.78,147.89,15525.0,132.5417,132.6404,132.5148,132.6135,15525.0
2020-08-26 11:35:00,147.89,147.92,147.74,147.74,2122.0,132.6135,132.6404,132.4789,132.4789,2122.0
2020-08-26 11:40:00,147.78,148.04,147.78,148.04,2105.0,132.5148,132.748,132.5148,132.748,2105.0
2020-08-26 11:45:00,148.0,148.22,147.99,148.17,2600.0,132.7121,132.9094,132.7031,132.8645,2600.0
2020-08-26 11:50:00,148.2,148.28,148.15,148.27,3075.0,132.8914,132.9632,132.8466,132.9542,3075.0
2020-08-26 11:55:00,148.29,148.31,148.26,148.28,2025.0,132.9721,132.9901,132.9452,132.9632,2025.0
2020-08-26 12:00:00,148.27,148.54,148.27,148.48,7016.0,132.9542,133.1963,132.9542,133.1425,7016.0
2020-08-26 12:05:00,148.54,148.7,148.54,148.62,6011.0,133.1963,133.3398,133.1963,133.268,6011.0
2020-08-26 12:10:00,148.66,148.73,148.59,148.62,2300.0,133.3039,133.3667,133.2411,133.268,2300.0
2020-08-26 12:15:00,148.59,148.72,148.57,148.7,2001.0,133.2411,133.3577,133.2232,133.3398,2001.0
2020-08-26 12:20:00,148.69,148.69,148.62,148.65,1600.0,133.3308,133.3308,133.268,133.2949,1600.0
2020-08-26 12:25:00,148.67,148.69,148.49,148.6,4588.0,133.3129,133.3308,133.1515,133.2501,4588.0
2020-08-26 12:30:00,148.61,148.62,148.51,148.59,2724.0,133.2591,133.268,133.1694,133.2411,2724.0
2020-08-26 12:35:00,148.53,148.67,148.53,148.67,1800.0,133.1873,133.3129,133.1873,133.3129,1800.0
2020-08-26 12:40:00,148.66,148.8,148.61,148.8,2600.0,133.3039,133.4295,133.2591,133.4295,2600.0
2020-08-26 12:45:00,148.78,148.82,148.66,148.68,3176.0,133.4115,133.4474,133.3039,133.3218,3176.0
2020-08-26 12:50:00,148.69,148.94,148.69,148.94,1817.0,133.3308,133.555,133.3308,133.555,1817.0
2020-08-26 12:55:00,148.92,148.97,148.88,148.89,2100.0,133.5371,133.5819,133.5012,133.5102,2100.0
2020-08-26 13:00:00,148.91,148.96,148.83,148.91,2100.0,133.5281,133.5729,133.4564,133.5281,2100.0
2020-08-26 13:05:00,148.84,148.97,148.83,148.97,2256.0,133.4653,133.5819,133.4564,133.5819,2256.0
2020-08-26 13:10:00,149.0,149.0,148.83,148.91,3292.0,133.6088,133.6088,133.4564,133.5281,3292.0
2020-08-26 13:15:00,148.89,148.97,148.85,148.97,3603.0,133.5102,133.5819,133.4743,133.5819,3603.0
2020-08-26 13:20:00,148.97,149.02,148.85,148.85,2480.0,133.5819,133.6267,133.4743,133.4743,2480.0
2020-08-26 13:25:00,148.85,148.96,148.81,148.88,5976.0,133.4743,133.5729,133.4384,133.5012,5976.0
2020-08-26 13:30:00,148.9,149.06,148.9,149.01,4707.0,133.5191,133.6626,133.5191,133.6178,4707.0
2020-08-26 13:35:00,148.97,149.01,148.94,148.99,2904.0,133.5819,133.6178,133.555,133.5998,2904.0
2020-08-26 13:40:00,148.98,148.99,148.9,148.94,2657.0,133.5909,133.5998,133.5191,133.555,2657.0
2020-08-26 13:45:00,148.86,148.92,148.86,148.92,1805.0,133.4833,133.5371,133.4833,133.5371,1805.0
2020-08-26 13:50:00,148.94,148.94,148.86,148.89,2720.0,133.555,133.555,133.4833,133.5102,2720.0
2020-08-26 13:55:00,148.85,148.96,148.85,148.94,2366.0,133.4743,133.5729,133.4743,133.555,2366.0
2020-08-26 14:00:00,148.94,149.15,148.93,149.15,3557.0,133.555,133.7433,133.546,133.7433,3557.0
2020-08-26 14:05:00,149.09,149.18,149.09,149.15,1401.0,133.6895,133.7702,133.6895,133.7433,1401.0
2020-08-26 14:10:00,149.15,149.27,149.1,149.27,3642.0,133.7433,133.8509,133.6985,133.8509,3642.0
2020-08-26 14:15:00,149.26,149.26,148.95,149.07,9303.0,133.8419,133.8419,133.564,133.6716,9303.0
2020-08-26 14:20:00,149.05,149.29,149.04,149.23,3522.0,133.6536,133.8688,133.6447,133.815,3522.0
2020-08-26 14:25:00,149.3,149.35,149.26,149.29,3650.0,133.8778,133.9226,133.8419,133.8688,3650.0
2020-08-26 14:30:00,149.33,149.37,149.27,149.29,2925.0,133.9047,133.9406,133.8509,133.8688,2925.0
2020-08-26 14:35:00,149.29,149.33,149.22,149.25,3798.0,133.8688,133.9047,133.8061,133.833,3798.0
2020-08-26 14:40:00,149.25,149.36,149.18,149.19,4800.0,133.833,133.9316,133.7702,133.7792,4800.0
2020-08-26 14:45:00,149.2,149.35,149.2,149.28,1700.0,133.7881,133.9226,133.7881,133.8599,1700.0
2020-08-26 14:50:00,149.3,149.48,149.3,149.34,2200.0,133.8778,134.0392,133.8778,133.9137,2200.0
2020-08-26 14:55:00,149.32,149.38,149.21,149.22,4110.0,133.8957,133.9495,133.7971,133.8061,4110.0
2020-08-26 15:00:00,149.19,149.31,149.16,149.23,2210.0,133.7792,133.8868,133.7523,133.815,2210.0
2020-08-26 15:05:00,149.22,149.26,149.17,149.19,2000.0,133.8061,133.8419,133.7612,133.7792,2000.0
2020-08-26 15:10:00,149.19,149.28,149.15,149.24,4733.0,133.7792,133.8599,133.7433,133.824,4733.0
2020-08-26 15:15:00,149.21,149.27,149.2,149.25,2953.0,133.7971,133.8509,133.7881,133.833,2953.0
2020-08-26 15:20:00,149.22,149.37,149.21,149.32,7666.0,133.8061,133.9406,133.7971,133.8957,7666.0
2020-08-26 15:25:00,149.34,149.4,149.29,149.38,4306.0,133.9137,133.9675,133.8688,133.9495,4306.0
2020-08-26 15:30:00,149.38,149.38,149.16,149.18,5582.0,133.9495,133.9495,133.7523,133.7702,5582.0
2020-08-26 15:35:00,149.18,149.3,149.18,149.2,5548.0,133.7702,133.8778,133.7702,133.7881,5548.0
2020-08-26 15:40:00,149.19,149.25,148.99,148.99,8707.0,133.7792,133.833,133.5998,133.5998,8707.0
2020-08-26 15:45:00,148.99,149.11,148.97,149.1,9814.0,133.5998,133.7074,133.5819,133.6985,9814.0
2020-08-26 15:50:00,149.15,149.26,149.04,149.22,16220.0,133.7433,133.8419,133.6447,133.8061,16220.0
2020-08-26 15:55:00,149.27,149.33,149.04,149.15,38020.0,133.8509,133.9047,133.6447,133.7433,38020.0
2020-08-27 09:30:00,149.91,150.25,149.72,150.25,14778.0,134.4248,134.7297,134.2544,134.7297,14778.0
2020-08-27 09:35:00,150.2,150.27,150.11,150.15,1400.0,134.6848,134.7476,134.6041,134.64,1400.0
2020-08-27 09:40:00,149.85,150.18,149.85,150.06,925.0,134.371,134.6669,134.371,134.5593,925.0
2020-08-27 09:45:00,149.95,149.95,149.7,149.95,1100.0,134.4607,134.4607,134.2365,134.4607,1100.0
2020-08-27 09:50:00,150.22,150.24,150.11,150.19,901.0,134.7028,134.7207,134.6041,134.6759,901.0
2020-08-27 09:55:00,150.02,150.34,150.02,150.3,2215.0,134.5234,134.8104,134.5234,134.7745,2215.0
2020-08-27 10:00:00,150.24,150.44,150.24,150.32,2802.0,134.7207,134.9,134.7207,134.7924,2802.0
2020-08-27 10:05:00,150.38,150.41,150.09,150.14,6495.0,134.8462,134.8731,134.5862,134.631,6495.0
2020-08-27 10:10:00,150.03,150.29,150.03,150.22,2748.0,134.5324,134.7655,134.5324,134.7028,2748.0
2020-08-27 10:15:00,150.26,150.33,150.23,150.25,2515.0,134.7386,134.8014,134.7117,134.7297,2515.0
2020-08-27 10:20:00,150.31,150.5,150.28,150.47,3918.0,134.7835,134.9538,134.7566,134.9269,3918.0
2020-08-27 10:25:00,150.48,150.61,150.48,150.61,4251.0,134.9359,135.0525,134.9359,135.0525,4251.0
2020-08-27 10:30:00,150.57,150.67,150.39,150.43,3942.0,135.0166,135.1063,134.8552,134.8911,3942.0
2020-08-27 10:35:00,150.42,150.49,150.11,150.22,18942.0,134.8821,134.9449,134.6041,134.7028,18942.0
2020-08-27 10:40:00,150.14,150.14,149.84,149.88,6307.0,134.631,134.631,134.362,134.3979,6307.0
2020-08-27 10:45:00,149.87,149.87,149.71,149.72,2712.0,134.3889,134.3889,134.2455,134.2544,2712.0
2020-08-27 10:50:00,149.73,150.15,149.73,150.07,2900.0,134.2634,134.64,134.2634,134.5683,2900.0
2020-08-27 10:55:00,150.03,150.03,149.86,149.94,5186.0,134.5324,134.5324,134.38,134.4517,5186.0
2020-08-27 11:00:00,149.94,149.94,149.64,149.74,3569.0,134.4517,134.4517,134.1827,134.2724,3569.0
2020-08-27 11:05:00,149.73,149.78,149.67,149.7,3100.0,134.2634,134.3082,134.2096,134.2365,3100.0
2020-08-27 11:10:00,149.65,149.65,149.33,149.33,3502.0,134.1916,134.1916,133.9047,133.9047,3502.0
2020-08-27 11:15:00,149.35,149.39,149.26,149.34,4562.0,133.9226,133.9585,133.8419,133.9137,4562.0
2020-08-27 11:20:00,149.38,149.44,149.27,149.44,2665.0,133.9495,134.0033,133.8509,134.0033,2665.0
2020-08-27 11:25:00,149.4,149.4,149.26,149.34,2429.0,133.9675,133.9675,133.8419,133.9137,2429.0
2020-08-27 11:30:00,149.35,149.36,149.19,149.26,3329.0,133.9226,133.9316,133.7792,133.8419,3329.0
2020-08-27 11:35:00,149.28,149.33,149.15,149.17,4752.0,133.8599,133.9047,133.7433,133.7612,4752.0
2020-08-27 11:40:00,149.13,149.18,149.1,149.18,1631.0,133.7254,133.7702,133.6985,133.7702,1631.0
2020-08-27 11:45:00,149.2,149.32,149.09,149.12,2700.0,133.7881,133.8957,133.6895,133.7164,2700.0
2020-08-27 11:50:00,149.04,149.09,148.9,149.09,3587.0,133.6447,133.6895,133.5191,133.6895,3587.0
2020-08-27 11:55:00,149.1,149.12,148.99,148.99,4371.0,133.6985,133.7164,133.5998,133.5998,4371.0
2020-08-27 12:00:00,149.06,149.06,148.85,148.94,3531.0,133.6626,133.6626,133.4743,133.555,3531.0
2020-08-27 12:05:00,148.94,148.99,148.91,148.99,2504.0,133.555,133.5998,133.5281,133.5998,2504.0
2020-08-27 12:10:00,149.03,149.04,148.84,148.84,3492.0,133.6357,133.6447,133.4653,133.4653,3492.0
2020-08-27 12:15:00,148.87,148.98,148.82,148.92,2509.0,133.4922,133.5909,133.4474,133.5371,2509.0
2020-08-27 12:20:00,148.86,148.94,148.85,148.88,1700.0,133.4833,133.555,133.4743,133.5012,1700.0
2020-08-27 12:25:00,148.84,148.98,148.8,148.85,2362.0,133.4653,133.5909,133.4295,133.4743,2362.0
2020-08-27 12:30:00,148.83,149.05,148.82,149.02,2514.0,133.4564,133.6536,133.4474,133.6267,2514.0
2020-08-27 12:35:00,148.96,149.17,148.96,149.15,1300.0,133.5729,133.7612,133.5729,133.7433,1300.0
2020-08-27 12:40:00,149.08,149.28,149.05,149.28,2150.0,133.6805,133.8599,133.6536,133.8599,2150.0
2020-08-27 12:45:00,149.18,149.36,149.16,149.21,2448.0,133.7702,133.9316,133.7523,133.7971,2448.0
2020-08-27 12:50:00,149.26,149.3,149.17,149.24,1107.0,133.8419,133.8778,133.7612,133.824,1107.0
2020-08-27 12:55:00,149.22,149.31,149.17,149.27,1700.0,133.8061,133.8868,133.7612,133.8509,1700.0
2020-08-27 13:00:00,149.2,149.29,149.13,149.15,2600.0,133.7881,133.8688,133.7254,133.7433,2600.0
2020-08-27 13:05:00,149.11,149.34,149.11,149.24,1702.0,133.7074,133.9137,133.7074,133.824,1702.0
2020-08-27 13:10:00,149.23,149.36,149.17,149.3,2902.0,133.815,133.9316,133.7612,133.8778,2902.0
2020-08-27 13:15:00,149.29,149.42,149.25,149.36,5040.0,133.8688,133.9854,133.833,133.9316,5040.0
2020-08-27 13:20:00,149.34,149.5,149.33,149.41,3625.0,133.9137,134.0571,133.9047,133.9764,3625.0
2020-08-27 13:25:00,149.46,149.5,149.46,149.46,1543.0,134.0213,134.0571,134.0213,134.0213,1543.0
2020-08-27 13:30:00,149.45,149.45,149.32,149.33,905.0,134.0123,134.0123,133.8957,133.9047,905.0
2020-08-27 13:35:00,149.32,149.39,149.3,149.31,1928.0,133.8957,133.9585,133.8778,133.8868,1928.0
2020-08-27 13:40:00,149.33,149.47,149.31,149.43,2381.0,133.9047,134.0302,133.8868,133.9944,2381.0
2020-08-27 13:45:00,149.4,149.4,149.33,149.33,1800.0,133.9675,133.9675,133.9047,133.9047,1800.0
2020-08-27 13:50:00,149.38,149.44,149.34,149.37,2529.0,133.9495,134.0033,133.9137,133.9406,2529.0
2020-08-27 13:55:00,149.41,149.63,149.41,149.63,1604.0,133.9764,134.1737,133.9764,134.1737,1604.0
2020-08-27 14:00:00,149.63,149.73,149.63,149.73,1478.0,134.1737,134.2634,134.1737,134.2634,1478.0
2020-08-27 14:05:00,149.75,149.75,149.66,149.7,1915.0,134.2813,134.2813,134.2006,134.2365,1915.0
2020-08-27 14:10:00,149.66,149.68,149.58,149.68,1704.0,134.2006,134.2185,134.1289,134.2185,1704.0
2020-08-27 14:15:00,149.7,149.79,149.69,149.71,2198.0,134.2365,134.3172,134.2275,134.2455,2198.0
2020-08-27 14:20:00,149.61,149.7,149.6,149.6,1802.0,134.1558,134.2365,134.1468,134.1468,1802.0
2020-08-27 14:25:00,149.6,149.63,149.52,149.6,2224.0,134.1468,134.1737,134.0751,134.1468,2224.0
2020-08-27 14:30:00,149.68,149.68,149.52,149.52,1948.0,134.2185,134.2185,134.0751,134.0751,1948.0
2020-08-27 14:35:00,149.55,149.62,149.52,149.52,2105.0,134.102,134.1647,134.0751,134.0751,2105.0
2020-08-27 14:40:00,149.54,149.57,149.52,149.55,1813.0,134.093,134.1199,134.0751,134.102,1813.0
2020-08-27 14:45:00,149.56,149.59,149.51,149.53,3060.0,134.1109,134.1378,134.0661,134.084,3060.0
2020-08-27 14:50:00,149.53,149.55,149.41,149.46,2169.0,134.084,134.102,133.9764,134.0213,2169.0
2020-08-27 14:55:00,149.44,149.56,149.44,149.48,3373.0,134.0033,134.1109,134.0033,134.0392,3373.0
2020-08-27 15:00:00,149.52,149.52,149.46,149.52,1981.0,134.0751,134.0751,134.0213,134.0751,1981.0
2020-08-27 15:05:00,149.43,149.44,149.29,149.32,7244.0,133.9944,134.0033,133.8688,133.8957,7244.0
2020-08-27 15:10:00,149.33,149.33,149.15,149.2,4227.0,133.9047,133.9047,133.7433,133.7881,4227.0
2020-08-27 15:15:00,149.21,149.42,149.21,149.4,1632.0,133.7971,133.9854,133.7971,133.9675,1632.0
2020-08-27 15:20:00,149.42,149.44,149.32,149.39,4185.0,133.9854,134.0033,133.8957,133.9585,4185.0
2020-08-27 15:25:00,149.36,149.37,149.3,149.37,2392.0,133.9316,133.9406,133.8778,133.9406,2392.0
2020-08-27 15:30:00,149.39,149.39,149.22,149.22,3312.0,133.9585,133.9585,133.8061,133.8061,3312.0
2020-08-27 15:35:00,149.19,149.28,149.12,149.21,5785.0,133.7792,133.8599,133.7164,133.7971,5785.0
2020-08-27 15:40:00,149.15,149.25,149.11,149.14,5263.0,133.7433,133.833,133.7074,133.7343,5263.0
2020-08-27 15:45:00,149.17,149.29,149.04,149.05,11021.0,133.7612,133.8688,133.6447,133.6536,11021.0
2020-08-27 15:50:00,149.09,149.09,148.82,148.89,18120.0,133.6895,133.6895,133.4474,133.5102,18120.0
2020-08-27 15:55:00,148.9,148.94,148.57,148.73,45287.0,133.5191,133.555,133.2232,133.3667,45287.0
2020-08-28 09:30:00,148.91,149.05,147.5,147.78,21093.0,133.5281,133.6536,132.2637,132.5148,21093.0
2020-08-28 09:35:00,147.94,148.17,147.85,147.94,3707.0,132.6583,132.8645,132.5776,132.6583,3707.0
2020-08-28 09:40:00,147.89,147.94,147.76,147.86,838.0,132.6135,132.6583,132.4969,132.5865,838.0
2020-08-28 09:45:00,147.89,147.89,147.47,147.47,2554.0,132.6135,132.6135,132.2368,132.2368,2554.0
2020-08-28 09:50:00,147.49,147.5,147.42,147.42,1000.0,132.2548,132.2637,132.192,132.192,1000.0
2020-08-28 09:55:00,147.46,147.75,147.45,147.67,1550.0,132.2279,132.4879,132.2189,132.4162,1550.0
2020-08-28 10:00:00,147.51,147.52,147.4,147.43,2801.0,132.2727,132.2817,132.1741,132.201,2801.0
2020-08-28 10:05:00,147.43,147.46,147.3,147.37,2785.0,132.201,132.2279,132.0844,132.1472,2785.0
2020-08-28 10:10:00,147.3,147.31,147.25,147.26,1889.0,132.0844,132.0934,132.0396,132.0485,1889.0
2020-08-28 10:15:00,147.27,147.32,147.19,147.31,1096.0,132.0575,132.1023,131.9858,132.0934,1096.0
2020-08-28 10:20:00,147.32,147.4,147.26,147.4,1624.0,132.1023,132.1741,132.0485,132.1741,1624.0
2020-08-28 10:25:00,147.47,147.51,147.3,147.31,800.0,132.2368,132.2727,132.0844,132.0934,800.0
2020-08-28 10:30:00,147.28,147.43,147.28,147.32,1815.0,132.0665,132.201,132.0665,132.1023,1815.0
2020-08-28 10:35:00,147.33,147.49,147.33,147.49,1162.0,132.1113,132.2548,132.1113,132.2548,1162.0
2020-08-28 10:40:00,147.46,147.81,147.46,147.77,843.0,132.2279,132.5417,132.2279,132.5058,843.0
2020-08-28 10:45:00,147.79,147.87,147.68,147.78,5249.0,132.5238,132.5955,132.4251,132.5148,5249.0
2020-08-28 10:50:00,147.81,147.91,147.75,147.91,1500.0,132.5417,132.6314,132.4879,132.6314,1500.0
2020-08-28 10:55:00,147.95,148.03,147.95,147.96,600.0,132.6673,132.739,132.6673,132.6762,600.0
2020-08-28 11:00:00,147.97,148.05,147.9,148.05,1000.0,132.6852,132.7569,132.6224,132.7569,1000.0
2020-08-28 11:05:00,148.05,148.17,147.97,148.08,3210.0,132.7569,132.8645,132.6852,132.7838,3210.0
2020-08-28 11:10:00,148.02,148.06,147.94,148.04,700.0,132.73,132.7659,132.6583,132.748,700.0
2020-08-28 11:15:00,148.07,148.07,147.94,147.94,908.0,132.7749,132.7749,132.6583,132.6583,908.0
2020-08-28 11:20:00,147.99,147.99,147.99,147.99,100.0,132.7031,132.7031,132.7031,132.7031,100.0
2020-08-28 11:25:00,147.93,148.03,147.93,147.96,4412.0,132.6493,132.739,132.6493,132.6762,4412.0
2020-08-28 11:30:00,147.96,148.05,147.86,148.05,2532.0,132.6762,132.7569,132.5865,132.7569,2532.0
2020-08-28 11:35:00,148.03,148.05,147.98,148.05,1720.0,132.739,132.7569,132.6942,132.7569,1720.0
2020-08-28 11:40:00,148.09,148.11,148.05,148.09,2016.0,132.7928,132.8107,132.7569,132.7928,2016.0
2020-08-28 11:45:00,148.09,148.09,148.02,148.05,2501.0,132.7928,132.7928,132.73,132.7569,2501.0
2020-08-28 11:50:00,148.22,148.23,148.14,148.14,2000.0,132.9094,132.9183,132.8376,132.8376,2000.0
2020-08-28 11:55:00,148.13,148.41,148.13,148.29,2259.0,132.8287,133.0797,132.8287,132.9721,2259.0
2020-08-28 12:00:00,148.28,148.37,148.24,148.24,2064.0,132.9632,133.0439,132.9273,132.9273,2064.0
2020-08-28 12:05:00,148.24,148.3,148.19,148.21,2400.0,132.9273,132.9811,132.8825,132.9004,2400.0
2020-08-28 12:10:00,148.22,148.3,148.22,148.26,745.0,132.9094,132.9811,132.9094,132.9452,745.0
2020-08-28 12:15:00,148.34,148.4,148.26,148.26,900.0,133.017,133.0708,132.9452,132.9452,900.0
2020-08-28 12:20:00,148.19,148.22,148.19,148.19,700.0,132.8825,132.9094,132.8825,132.8825,700.0
2020-08-28 12:25:00,148.21,148.24,148.16,148.21,1523.0,132.9004,132.9273,132.8556,132.9004,1523.0
2020-08-28 12:30:00,148.3,148.57,148.3,148.57,3067.0,132.9811,133.2232,132.9811,133.2232,3067.0
2020-08-28 12:35:00,148.62,148.8,148.62,148.77,1500.0,133.268,133.4295,133.268,133.4025,1500.0
2020-08-28 12:40:00,148.86,148.88,148.71,148.88,940.0,133.4833,133.5012,133.3487,133.5012,940.0
2020-08-28 12:45:00,148.88,148.98,148.85,148.97,1354.0,133.5012,133.5909,133.4743,133.5819,1354.0
2020-08-28 12:50:00,148.95,148.97,148.9,148.9,414.0,133.564,133.5819,133.5191,133.5191,414.0
2020-08-28 12:55:00,148.94,148.97,148.87,148.87,1100.0,133.555,133.5819,133.4922,133.4922,1100.0
2020-08-28 13:00:00,148.83,148.83,148.8,148.8,300.0,133.4564,133.4564,133.4295,133.4295,300.0
2020-08-28 13:05:00,148.79,148.84,148.78,148.84,771.0,133.4205,133.4653,133.4115,133.4653,771.0
2020-08-28 13:10:00,148.76,148.8,148.73,148.73,836.0,133.3936,133.4295,133.3667,133.3667,836.0
2020-08-28 13:15:00,148.73,148.78,148.59,148.7,1515.0,133.3667,133.4115,133.2411,133.3398,1515.0
2020-08-28 13:20:00,148.79,148.86,148.74,148.83,1452.0,133.4205,133.4833,133.3756,133.4564,1452.0
2020-08-28 13:25:00,148.71,148.72,148.65,148.72,300.0,133.3487,133.3577,133.2949,133.3577,300.0
2020-08-28 13:30:00,148.65,148.76,148.64,148.76,700.0,133.2949,133.3936,133.286,133.3936,700.0
2020-08-28 13:35:00,148.79,148.8,148.72,148.72,2400.0,133.4205,133.4295,133.3577,133.3577,2400.0
2020-08-28 13:40:00,148.68,148.77,148.68,148.73,500.0,133.3218,133.4025,133.3218,133.3667,500.0
2020-08-28 13:45:00,148.72,148.75,148.71,148.71,500.0,133.3577,133.3846,133.3487,133.3487,500.0
2020-08-28 13:50:00,148.62,148.64,148.62,148.64,600.0,133.268,133.286,133.268,133.286,600.0
2020-08-28 13:55:00,148.6,148.6,148.6,148.6,200.0,133.2501,133.2501,133.2501,133.2501,200.0
2020-08-28 14:00:00,148.59,148.62,148.45,148.48,1900.0,133.2411,133.268,133.1156,133.1425,1900.0
2020-08-28 14:05:00,148.42,148.49,148.39,148.46,1871.0,133.0887,133.1515,133.0618,133.1246,1871.0
2020-08-28 14:10:00,148.44,148.48,148.44,148.44,800.0,133.1066,133.1425,133.1066,133.1066,800.0
2020-08-28 14:15:00,148.48,148.49,148.43,148.48,508.0,133.1425,133.1515,133.0977,133.1425,508.0
2020-08-28 14:20:00,148.53,148.59,148.49,148.49,959.0,133.1873,133.2411,133.1515,133.1515,959.0
2020-08-28 14:25:00,148.49,148.58,148.46,148.49,1006.0,133.1515,133.2322,133.1246,133.1515,1006.0
2020-08-28 14:30:00,148.53,148.57,148.49,148.51,2064.0,133.1873,133.2232,133.1515,133.1694,2064.0
2020-08-28 14:35:00,148.55,148.64,148.55,148.62,2506.0,133.2053,133.286,133.2053,133.268,2506.0
2020-08-28 14:40:00,148.65,148.69,148.63,148.64,1093.0,133.2949,133.3308,133.277,133.286,1093.0
2020-08-28 14:45:00,148.64,148.73,148.64,148.68,631.0,133.286,133.3667,133.286,133.3218,631.0
2020-08-28 14:50:00,148.65,148.75,148.65,148.75,500.0,133.2949,133.3846,133.2949,133.3846,500.0
2020-08-28 14:55:00,148.83,148.91,148.83,148.85,1700.0,133.4564,133.5281,133.4564,133.4743,1700.0
2020-08-28 15:00:00,148.89,148.94,148.73,148.74,3486.0,133.5102,133.555,133.3667,133.3756,3486.0
2020-08-28 15:05:00,148.77,148.84,148.76,148.84,700.0,133.4025,133.4653,133.3936,133.4653,700.0
2020-08-28 15:10:00,148.83,148.89,148.76,148.82,7851.0,133.4564,133.5102,133.3936,133.4474,7851.0
2020-08-28 15:15:00,148.75,148.94,148.74,148.86,2173.0,133.3846,133.555,133.3756,133.4833,2173.0
2020-08-28 15:20:00,148.85,148.94,148.84,148.92,2643.0,133.4743,133.555,133.4653,133.5371,2643.0
2020-08-28 15:25:00,148.97,148.98,148.91,148.91,1510.0,133.5819,133.5909,133.5281,133.5281,1510.0
2020-08-28 15:30:00,148.94,149.03,148.91,149.03,2566.0,133.555,133.6357,133.5281,133.6357,2566.0
2020-08-28 15:35:00,149.06,149.11,148.99,148.99,2240.0,133.6626,133.7074,133.5998,133.5998,2240.0
2020-08-28 15:40:00,149.0,149.11,149.0,149.11,3539.0,133.6088,133.7074,133.6088,133.7074,3539.0
2020-08-28 15:45:00,149.12,149.16,149.04,149.15,5394.0,133.7164,133.7523,133.6447,133.7433,5394.0
2020-08-28 15:50:00,149.05,149.24,149.05,149.17,7058.0,133.6536,133.824,133.6536,133.7612,7058.0
2020-08-28 15:55:00,149.19,149.27,149.11,149.2,25652.0,133.7792,133.8509,133.7074,133.7881,25652.0
2020-08-31 09:30:00,148.82,148.9,148.81,148.81,5123.0,133.4474,133.5191,133.4384,133.4384,5123.0
2020-08-31 09:35:00,148.99,149.6,148.99,149.6,1616.0,133.5998,134.1468,133.5998,134.1468,1616.0
2020-08-31 09:40:00,149.26,149.32,149.25,149.32,500.0,133.8419,133.8957,133.833,133.8957,500.0
2020-08-31 09:45:00,149.15,149.46,149.11,149.11,1000.0,133.7433,134.0213,133.7074,133.7074,1000.0
2020-08-31 09:50:00,149.07,149.13,149.03,149.07,700.0,133.6716,133.7254,133.6357,133.6716,700.0
2020-08-31 09:55:00,148.99,149.11,148.98,149.11,900.0,133.5998,133.7074,133.5909,133.7074,900.0
2020-08-31 10:00:00,149.11,149.14,148.91,149.06,2501.0,133.7074,133.7343,133.5281,133.6626,2501.0
2020-08-31 10:05:00,149.02,149.16,148.88,148.88,3058.0,133.6267,133.7523,133.5012,133.5012,3058.0
2020-08-31 10:10:00,148.89,148.92,148.85,148.88,1557.0,133.5102,133.5371,133.4743,133.5012,1557.0
2020-08-31 10:15:00,148.92,149.05,148.83,149.05,1464.0,133.5371,133.6536,133.4564,133.6536,1464.0
2020-08-31 10:20:00,148.99,149.2,148.96,149.09,1950.0,133.5998,133.7881,133.5729,133.6895,1950.0
2020-08-31 10:25:00,149.03,149.15,149.01,149.14,1547.0,133.6357,133.7433,133.6178,133.7343,1547.0
2020-08-31 10:30:00,149.12,149.27,149.07,149.17,1500.0,133.7164,133.8509,133.6716,133.7612,1500.0
2020-08-31 10:35:00,149.19,149.19,149.11,149.13,939.0,133.7792,133.7792,133.7074,133.7254,939.0
2020-08-31 10:40:00,149.0,149.0,148.7,148.75,2000.0,133.6088,133.6088,133.3398,133.3846,2000.0
2020-08-31 10:45:00,148.74,148.94,148.7,148.91,1914.0,133.3756,133.555,133.3398,133.5281,1914.0
2020-08-31 10:50:00,148.96,148.96,148.71,148.79,1642.0,133.5729,133.5729,133.3487,133.4205,1642.0
2020-08-31 10:55:00,148.78,148.88,148.78,148.88,1003.0,133.4115,133.5012,133.4115,133.5012,1003.0
2020-08-31 11:00:00,148.86,148.87,148.81,148.87,1325.0,133.4833,133.4922,133.4384,133.4922,1325.0
2020-08-31 11:05:00,148.88,149.04,148.88,149.04,1117.0,133.5012,133.6447,133.5012,133.6447,1117.0
2020-08-31 11:10:00,149.02,149.22,149.0,149.21,1969.0,133.6267,133.8061,133.6088,133.7971,1969.0
2020-08-31 11:15:00,149.3,149.42,149.26,149.39,1646.0,133.8778,133.9854,133.8419,133.9585,1646.0
2020-08-31 11:20:00,149.39,149.4,149.07,149.14,2709.0,133.9585,133.9675,133.6716,133.7343,2709.0
2020-08-31 11:25:00,149.16,149.22,149.02,149.02,2224.0,133.7523,133.8061,133.6267,133.6267,2224.0
2020-08-31 11:30:00,149.03,149.16,149.03,149.11,1400.0,133.6357,133.7523,133.6357,133.7074,1400.0
2020-08-31 11:35:00,149.3,149.3,149.08,149.26,1900.0,133.8778,133.8778,133.6805,133.8419,1900.0
2020-08-31 11:40:00,149.21,149.21,149.06,149.13,1200.0,133.7971,133.7971,133.6626,133.7254,1200.0
2020-08-31 11:45:00,149.17,149.22,149.11,149.18,2300.0,133.7612,133.8061,133.7074,133.7702,2300.0
2020-08-31 11:50:00,149.17,149.19,149.0,149.03,1515.0,133.7612,133.7792,133.6088,133.6357,1515.0
2020-08-31 11:55:00,149.05,149.15,148.97,149.15,4397.0,133.6536,133.7433,133.5819,133.7433,4397.0
2020-08-31 12:00:00,149.09,149.15,149.02,149.15,1201.0,133.6895,133.7433,133.6267,133.7433,1201.0
2020-08-31 12:05:00,149.19,149.23,149.07,149.13,2782.0,133.7792,133.815,133.6716,133.7254,2782.0
2020-08-31 12:10:00,149.09,149.15,149.07,149.15,1100.0,133.6895,133.7433,133.6716,133.7433,1100.0
2020-08-31 12:15:00,149.12,149.12,149.04,149.08,1409.0,133.7164,133.7164,133.6447,133.6805,1409.0
2020-08-31 12:20:00,149.01,149.11,148.99,149.11,2300.0,133.6178,133.7074,133.5998,133.7074,2300.0
2020-08-31 12:25:00,149.13,149.14,149.07,149.07,718.0,133.7254,133.7343,133.6716,133.6716,718.0
2020-08-31 12:30:00,149.06,149.15,149.06,149.15,900.0,133.6626,133.7433,133.6626,133.7433,900.0
2020-08-31 12:35:00,149.21,149.21,149.11,149.12,1893.0,133.7971,133.7971,133.7074,133.7164,1893.0
2020-08-31 12:40:00,149.1,149.2,149.01,149.03,2001.0,133.6985,133.7881,133.6178,133.6357,2001.0
2020-08-31 12:45:00,149.04,149.04,148.79,148.81,5078.0,133.6447,133.6447,133.4205,133.4384,5078.0
2020-08-31 12:50:00,148.79,148.89,148.76,148.81,2940.0,133.4205,133.5102,133.3936,133.4384,2940.0
2020-08-31 12:55:00,148.8,148.84,148.73,148.8,1600.0,133.4295,133.4653,133.3667,133.4295,1600.0
2020-08-31 13:00:00,148.76,148.76,148.7,148.71,800.0,133.3936,133.3936,133.3398,133.3487,800.0
2020-08-31 13:05:00,148.78,148.87,148.71,148.72,1901.0,133.4115,133.4922,133.3487,133.3577,1901.0
2020-08-31 13:10:00,148.72,148.81,148.7,148.79,2400.0,133.3577,133.4384,133.3398,133.4205,2400.0
2020-08-31 13:15:00,148.84,148.85,148.73,148.79,2328.0,133.4653,133.4743,133.3667,133.4205,2328.0
2020-08-31 13:20:00,148.8,148.9,148.8,148.9,1210.0,133.4295,133.5191,133.4295,133.5191,1210.0
2020-08-31 13:25:00,148.86,148.89,148.84,148.85,1829.0,133.4833,133.5102,133.4653,133.4743,1829.0
2020-08-31 13:30:00,148.88,148.88,148.69,148.72,3305.0,133.5012,133.5012,133.3308,133.3577,3305.0
2020-08-31 13:35:00,148.66,148.71,148.55,148.65,3100.0,133.3039,133.3487,133.2053,133.2949,3100.0
2020-08-31 13:40:00,148.66,148.66,148.55,148.55,2920.0,133.3039,133.3039,133.2053,133.2053,2920.0
2020-08-31 13:45:00,148.56,148.65,148.52,148.65,2372.0,133.2142,133.2949,133.1784,133.2949,2372.0
2020-08-31 13:50:00,148.66,148.74,148.65,148.65,2300.0,133.3039,133.3756,133.2949,133.2949,2300.0
2020-08-31 13:55:00,148.64,148.66,148.58,148.59,1203.0,133.286,133.3039,133.2322,133.2411,1203.0
2020-08-31 14:00:00,148.59,148.7,148.57,148.69,4391.0,133.2411,133.3398,133.2232,133.3308,4391.0
2020-08-31 14:05:00,148.68,148.68,148.6,148.63,5340.0,133.3218,133.3218,133.2501,133.277,5340.0
2020-08-31 14:10:00,148.6,148.66,148.57,148.66,2910.0,133.2501,133.3039,133.2232,133.3039,2910.0
2020-08-31 14:15:00,148.67,148.71,148.58,148.6,3303.0,133.3129,133.3487,133.2322,133.2501,3303.0
2020-08-31 14:20:00,148.59,148.67,148.59,148.62,1000.0,133.2411,133.3129,133.2411,133.268,1000.0
2020-08-31 14:25:00,148.64,148.64,148.46,148.46,2932.0,133.286,133.286,133.1246,133.1246,2932.0
2020-08-31 14:30:00,148.47,148.55,148.46,148.48,3824.0,133.1335,133.2053,133.1246,133.1425,3824.0
2020-08-31 14:35:00,148.49,148.72,148.45,148.67,2426.0,133.1515,133.3577,133.1156,133.3129,2426.0
2020-08-31 14:40:00,148.7,148.88,148.7,148.87,2604.0,133.3398,133.5012,133.3398,133.4922,2604.0
2020-08-31 14:45:00,148.87,148.94,148.83,148.87,2601.0,133.4922,133.555,133.4564,133.4922,2601.0
2020-08-31 14:50:00,148.88,148.99,148.87,148.97,2500.0,133.5012,133.5998,133.4922,133.5819,2500.0
2020-08-31 14:55:00,148.97,149.03,148.94,149.02,4028.0,133.5819,133.6357,133.555,133.6267,4028.0
2020-08-31 15:00:00,148.99,149.06,148.8,148.8,4300.0,133.5998,133.6626,133.4295,133.4295,4300.0
2020-08-31 15:05:00,148.84,148.89,148.79,148.79,2735.0,133.4653,133.5102,133.4205,133.4205,2735.0
2020-08-31 15:10:00,148.8,148.82,148.75,148.79,1715.0,133.4295,133.4474,133.3846,133.4205,1715.0
2020-08-31 15:15:00,148.71,148.8,148.71,148.72,2200.0,133.3487,133.4295,133.3487,133.3577,2200.0
2020-08-31 15:20:00,148.72,148.75,148.69,148.75,1400.0,133.3577,133.3846,133.3308,133.3846,1400.0
2020-08-31 15:25:00,148.7,148.93,148.65,148.92,3784.0,133.3398,133.546,133.2949,133.5371,3784.0
2020-08-31 15:30:00,148.93,148.96,148.86,148.9,3401.0,133.546,133.5729,133.4833,133.5191,3401.0
2020-08-31 15:35:00,148.92,149.03,148.91,148.94,6030.0,133.5371,133.6357,133.5281,133.555,6030.0
2020-08-31 15:40:00,148.91,148.92,148.7,148.71,10774.0,133.5281,133.5371,133.3398,133.3487,10774.0
2020-08-31 15:45:00,148.71,149.16,148.71,149.15,12046.0,133.3487,133.7523,133.3487,133.7433,12046.0
2020-08-31 15:50:00,149.09,149.15,148.95,149.04,27918.0,133.6895,133.7433,133.564,133.6447,27918.0
2020-08-31 15:55:00,148.98,149.02,148.59,148.59,53374.0,133.5909,133.6267,133.2411,133.2411,53374.0
2020-09-01 09:30:00,148.64,148.75,147.99,148.15,16427.0,133.286,133.3846,132.7031,132.8466,16427.0
2020-09-01 09:35:00,148.03,148.56,147.91,147.91,6360.0,132.739,133.2142,132.6314,132.6314,6360.0
2020-09-01 09:40:00,147.94,147.94,147.2,147.44,6403.0,132.6583,132.6583,131.9947,132.2099,6403.0
2020-09-01 09:45:00,147.56,147.63,147.47,147.5,4360.0,132.3175,132.3803,132.2368,132.2637,4360.0
2020-09-01 09:50:00,147.39,147.41,147.16,147.16,4017.0,132.1651,132.183,131.9589,131.9589,4017.0
2020-09-01 09:55:00,147.22,147.22,146.96,146.97,5650.0,132.0127,132.0127,131.7795,131.7885,5650.0
2020-09-01 10:00:00,147.02,147.36,146.91,147.36,5500.0,131.8333,132.1382,131.7347,132.1382,5500.0
2020-09-01 10:05:00,147.33,147.44,146.9,146.92,3371.0,132.1113,132.2099,131.7257,131.7436,3371.0
2020-09-01 10:10:00,146.88,146.92,146.62,146.71,3407.0,131.7078,131.7436,131.4746,131.5553,3407.0
2020-09-01 10:15:00,146.79,147.16,146.74,147.16,7443.0,131.6271,131.9589,131.5822,131.9589,7443.0
2020-09-01 10:20:00,147.13,147.27,147.06,147.17,1831.0,131.932,132.0575,131.8692,131.9678,1831.0
2020-09-01 10:25:00,147.11,147.11,146.85,147.02,6139.0,131.914,131.914,131.6809,131.8333,6139.0
2020-09-01 10:30:00,147.02,147.11,146.88,147.03,2521.0,131.8333,131.914,131.7078,131.8423,2521.0
2020-09-01 10:35:00,147.0,147.24,146.9,147.14,1621.0,131.8154,132.0306,131.7257,131.9409,1621.0
2020-09-01 10:40:00,147.15,147.47,147.1,147.29,2944.0,131.9499,132.2368,131.9051,132.0754,2944.0
2020-09-01 10:45:00,147.35,147.52,147.35,147.35,2757.0,132.1292,132.2817,132.1292,132.1292,2757.0
2020-09-01 10:50:00,147.32,147.4,147.2,147.26,3704.0,132.1023,132.1741,131.9947,132.0485,3704.0
2020-09-01 10:55:00,147.35,147.4,147.09,147.22,4200.0,132.1292,132.1741,131.8961,132.0127,4200.0
2020-09-01 11:00:00,147.28,147.36,147.23,147.28,1900.0,132.0665,132.1382,132.0216,132.0665,1900.0
2020-09-01 11:05:00,147.25,147.33,147.21,147.29,2336.0,132.0396,132.1113,132.0037,132.0754,2336.0
2020-09-01 11:10:00,147.32,147.5,147.25,147.47,1902.0,132.1023,132.2637,132.0396,132.2368,1902.0
2020-09-01 11:15:00,147.47,147.55,147.43,147.45,1500.0,132.2368,132.3086,132.201,132.2189,1500.0
2020-09-01 11:20:00,147.45,147.63,147.32,147.33,3808.0,132.2189,132.3803,132.1023,132.1113,3808.0
2020-09-01 11:25:00,147.38,147.63,147.31,147.6,4281.0,132.1561,132.3803,132.0934,132.3534,4281.0
2020-09-01 11:30:00,147.68,147.85,147.6,147.67,4795.0,132.4251,132.5776,132.3534,132.4162,4795.0
2020-09-01 11:35:00,147.72,147.76,147.56,147.61,4223.0,132.461,132.4969,132.3175,132.3624,4223.0
2020-09-01 11:40:00,147.66,147.94,147.66,147.81,21560.0,132.4072,132.6583,132.4072,132.5417,21560.0
2020-09-01 11:45:00,147.74,147.74,147.46,147.56,13294.0,132.4789,132.4789,132.2279,132.3175,13294.0
2020-09-01 11:50:00,147.63,147.63,147.48,147.5,2040.0,132.3803,132.3803,132.2458,132.2637,2040.0
2020-09-01 11:55:00,147.52,147.53,147.45,147.48,1400.0,132.2817,132.2906,132.2189,132.2458,1400.0
2020-09-01 12:00:00,147.48,147.57,147.37,147.5,2717.0,132.2458,132.3265,132.1472,132.2637,2717.0
2020-09-01 12:05:00,147.54,147.61,147.52,147.6,1203.0,132.2996,132.3624,132.2817,132.3534,1203.0
2020-09-01 12:10:00,147.64,147.77,147.64,147.7,1221.0,132.3893,132.5058,132.3893,132.4431,1221.0
2020-09-01 12:15:00,147.7,147.82,147.63,147.82,12398.0,132.4431,132.5507,132.3803,132.5507,12398.0
2020-09-01 12:20:00,147.83,148.03,147.81,148.02,2454.0,132.5596,132.739,132.5417,132.73,2454.0
2020-09-01 12:25:00,148.04,148.05,147.99,148.02,870.0,132.748,132.7569,132.7031,132.73,870.0
2020-09-01 12:30:00,148.02,148.05,147.91,148.04,1303.0,132.73,132.7569,132.6314,132.748,1303.0
2020-09-01 12:35:00,148.07,148.14,147.94,147.97,1800.0,132.7749,132.8376,132.6583,132.6852,1800.0
2020-09-01 12:40:00,147.98,148.14,147.98,148.14,1027.0,132.6942,132.8376,132.6942,132.8376,1027.0
2020-09-01 12:45:00,148.17,148.2,148.14,148.15,3404.0,132.8645,132.8914,132.8376,132.8466,3404.0
2020-09-01 12:50:00,148.11,148.2,148.06,148.11,1216.0,132.8107,132.8914,132.7659,132.8107,1216.0
2020-09-01 12:55:00,148.15,148.49,148.15,148.46,9035.0,132.8466,133.1515,132.8466,133.1246,9035.0
2020-09-01 13:00:00,148.49,148.59,148.35,148.59,5734.0,133.1515,133.2411,133.0259,133.2411,5734.0
2020-09-01 13:05:00,148.57,148.57,148.26,148.27,2115.0,133.2232,133.2232,132.9452,132.9542,2115.0
2020-09-01 13:10:00,148.27,148.38,148.2,148.38,3881.0,132.9542,133.0528,132.8914,133.0528,3881.0
2020-09-01 13:15:00,148.34,148.36,148.28,148.32,1612.0,133.017,133.0349,132.9632,132.999,1612.0
2020-09-01 13:20:00,148.35,148.35,148.24,148.24,1600.0,133.0259,133.0259,132.9273,132.9273,1600.0
2020-09-01 13:25:00,148.24,148.24,148.1,148.1,1241.0,132.9273,132.9273,132.8018,132.8018,1241.0
2020-09-01 13:30:00,148.1,148.12,147.88,147.94,4593.0,132.8018,132.8197,132.6045,132.6583,4593.0
2020-09-01 13:35:00,147.96,147.96,147.76,147.76,3900.0,132.6762,132.6762,132.4969,132.4969,3900.0
2020-09-01 13:40:00,147.75,147.87,147.75,147.84,4978.0,132.4879,132.5955,132.4879,132.5686,4978.0
2020-09-01 13:45:00,147.82,147.89,147.73,147.79,5473.0,132.5507,132.6135,132.47,132.5238,5473.0
2020-09-01 13:50:00,147.82,147.82,147.63,147.68,4863.0,132.5507,132.5507,132.3803,132.4251,4863.0
2020-09-01 13:55:00,147.64,147.69,147.52,147.58,3701.0,132.3893,132.4341,132.2817,132.3355,3701.0
2020-09-01 14:00:00,147.64,147.89,147.6,147.81,7739.0,132.3893,132.6135,132.3534,132.5417,7739.0
2020-09-01 14:05:00,147.86,147.87,147.71,147.78,3673.0,132.5865,132.5955,132.452,132.5148,3673.0
2020-09-01 14:10:00,147.8,147.93,147.79,147.88,1100.0,132.5327,132.6493,132.5238,132.6045,1100.0
2020-09-01 14:15:00,147.99,148.02,147.85,147.94,3702.0,132.7031,132.73,132.5776,132.6583,3702.0
2020-09-01 14:20:00,147.91,148.03,147.84,148.03,2347.0,132.6314,132.739,132.5686,132.739,2347.0
2020-09-01 14:25:00,148.06,148.2,148.03,148.09,3007.0,132.7659,132.8914,132.739,132.7928,3007.0
2020-09-01 14:30:00,148.13,148.21,148.09,148.17,2101.0,132.8287,132.9004,132.7928,132.8645,2101.0
2020-09-01 14:35:00,148.13,148.25,148.11,148.25,2710.0,132.8287,132.9363,132.8107,132.9363,2710.0
2020-09-01 14:40:00,148.31,148.37,148.18,148.18,2007.0,132.9901,133.0439,132.8735,132.8735,2007.0
2020-09-01 14:45:00,148.21,148.37,148.21,148.3,1706.0,132.9004,133.0439,132.9004,132.9811,1706.0
2020-09-01 14:50:00,148.36,148.36,148.24,148.28,3178.0,133.0349,133.0349,132.9273,132.9632,3178.0
2020-09-01 14:55:00,148.28,148.29,148.22,148.27,4311.0,132.9632,132.9721,132.9094,132.9542,4311.0
2020-09-01 15:00:00,148.31,148.31,148.05,148.09,11826.0,132.9901,132.9901,132.7569,132.7928,11826.0
2020-09-01 15:05:00,148.03,148.18,148.02,148.07,4822.0,132.739,132.8735,132.73,132.7749,4822.0
2020-09-01 15:10:00,148.08,148.08,147.82,147.87,2602.0,132.7838,132.7838,132.5507,132.5955,2602.0
2020-09-01 15:15:00,147.87,147.88,147.77,147.84,2311.0,132.5955,132.6045,132.5058,132.5686,2311.0
2020-09-01 15:20:00,147.84,147.92,147.74,147.92,2915.0,132.5686,132.6404,132.4789,132.6404,2915.0
2020-09-01 15:25:00,147.93,147.94,147.84,147.89,3450.0,132.6493,132.6583,132.5686,132.6135,3450.0
2020-09-01 15:30:00,147.87,147.99,147.87,147.99,5074.0,132.5955,132.7031,132.5955,132.7031,5074.0
2020-09-01 15:35:00,148.06,148.2,148.04,148.13,4263.0,132.7659,132.8914,132.748,132.8287,4263.0
2020-09-01 15:40:00,148.14,148.23,148.14,148.22,5003.0,132.8376,132.9183,132.8376,132.9094,5003.0
2020-09-01 15:45:00,148.21,148.23,148.13,148.23,5079.0,132.9004,132.9183,132.8287,132.9183,5079.0
2020-09-01 15:50:00,148.19,148.28,148.11,148.28,9915.0,132.8825,132.9632,132.8107,132.9632,9915.0
2020-09-01 15:55:00,148.31,148.46,148.23,148.44,23627.0,132.9901,133.1246,132.9183,133.1066,23627.0
2020-09-02 09:30:00,148.01,148.46,148.01,148.41,11812.0,132.7211,133.1246,132.7211,133.0797,11812.0
2020-09-02 09:35:00,148.41,148.82,148.41,148.77,3329.0,133.0797,133.4474,133.0797,133.4025,3329.0
2020-09-02 09:40:00,148.92,149.25,148.91,149.09,1611.0,133.5371,133.833,133.5281,133.6895,1611.0
2020-09-02 09:45:00,148.91,149.51,148.91,149.45,860.0,133.5281,134.0661,133.5281,134.0123,860.0
2020-09-02 09:50:00,149.44,150.14,149.43,150.01,2533.0,134.0033,134.631,133.9944,134.5145,2533.0
2020-09-02 09:55:00,149.96,150.28,149.75,150.21,9042.0,134.4696,134.7566,134.2813,134.6938,9042.0
2020-09-02 10:00:00,150.2,150.2,149.65,149.8,2000.0,134.6848,134.6848,134.1916,134.3262,2000.0
2020-09-02 10:05:00,149.66,150.04,149.66,149.69,2209.0,134.2006,134.5414,134.2006,134.2275,2209.0
2020-09-02 10:10:00,149.65,149.89,149.55,149.68,1728.0,134.1916,134.4069,134.102,134.2185,1728.0
2020-09-02 10:15:00,149.77,149.77,149.6,149.64,2342.0,134.2993,134.2993,134.1468,134.1827,2342.0
2020-09-02 10:20:00,149.54,149.76,149.42,149.74,1734.0,134.093,134.2903,133.9854,134.2724,1734.0
2020-09-02 10:25:00,149.76,149.9,149.73,149.85,2213.0,134.2903,134.4158,134.2634,134.371,2213.0
2020-09-02 10:30:00,149.89,150.06,149.8,149.8,7244.0,134.4069,134.5593,134.3262,134.3262,7244.0
2020-09-02 10:35:00,149.86,150.01,149.69,150.01,3184.0,134.38,134.5145,134.2275,134.5145,3184.0
2020-09-02 10:40:00,150.03,150.26,150.03,150.26,2718.0,134.5324,134.7386,134.5324,134.7386,2718.0
2020-09-02 10:45:00,150.3,150.4,150.18,150.24,2845.0,134.7745,134.8642,134.6669,134.7207,2845.0
2020-09-02 10:50:00,150.26,150.35,150.11,150.19,4705.0,134.7386,134.8193,134.6041,134.6759,4705.0
2020-09-02 10:55:00,150.13,150.13,149.9,150.01,3545.0,134.6221,134.6221,134.4158,134.5145,3545.0
2020-09-02 11:00:00,150.05,150.16,149.99,150.16,4782.0,134.5503,134.649,134.4965,134.649,4782.0
2020-09-02 11:05:00,150.11,150.22,150.08,150.12,3218.0,134.6041,134.7028,134.5772,134.6131,3218.0
2020-09-02 11:10:00,150.15,150.18,149.83,149.94,3650.0,134.64,134.6669,134.3531,134.4517,3650.0
2020-09-02 11:15:00,149.89,150.05,149.85,150.0,6362.0,134.4069,134.5503,134.371,134.5055,6362.0
2020-09-02 11:20:00,150.05,150.05,149.94,150.05,3143.0,134.5503,134.5503,134.4517,134.5503,3143.0
2020-09-02 11:25:00,150.12,150.12,149.72,149.75,5092.0,134.6131,134.6131,134.2544,134.2813,5092.0
2020-09-02 11:30:00,149.76,149.81,149.5,149.55,6750.0,134.2903,134.3351,134.0571,134.102,6750.0
2020-09-02 11:35:00,149.63,149.93,149.44,149.8,11872.0,134.1737,134.4427,134.0033,134.3262,11872.0
2020-09-02 11:40:00,149.85,149.88,149.51,149.55,14495.0,134.371,134.3979,134.0661,134.102,14495.0
2020-09-02 11:45:00,149.61,150.07,149.61,150.03,4853.0,134.1558,134.5683,134.1558,134.5324,4853.0
2020-09-02 11:50:00,150.03,150.26,150.02,150.26,1510.0,134.5324,134.7386,134.5234,134.7386,1510.0
2020-09-02 11:55:00,150.34,150.43,150.34,150.43,1956.0,134.8104,134.8911,134.8104,134.8911,1956.0
2020-09-02 12:00:00,150.37,150.46,150.37,150.45,2018.0,134.8373,134.918,134.8373,134.909,2018.0
2020-09-02 12:05:00,150.41,150.41,150.33,150.36,1300.0,134.8731,134.8731,134.8014,134.8283,1300.0
2020-09-02 12:10:00,150.3,150.39,150.3,150.34,1491.0,134.7745,134.8552,134.7745,134.8104,1491.0
2020-09-02 12:15:00,150.29,150.35,150.18,150.26,1400.0,134.7655,134.8193,134.6669,134.7386,1400.0
2020-09-02 12:20:00,150.3,150.43,150.3,150.37,1852.0,134.7745,134.8911,134.7745,134.8373,1852.0
2020-09-02 12:25:00,150.34,150.35,150.2,150.32,1323.0,134.8104,134.8193,134.6848,134.7924,1323.0
2020-09-02 12:30:00,150.33,150.36,150.31,150.31,707.0,134.8014,134.8283,134.7835,134.7835,707.0
2020-09-02 12:35:00,150.33,150.38,150.24,150.25,1200.0,134.8014,134.8462,134.7207,134.7297,1200.0
2020-09-02 12:40:00,150.24,150.27,150.21,150.27,1200.0,134.7207,134.7476,134.6938,134.7476,1200.0
2020-09-02 12:45:00,150.3,150.45,150.25,150.45,1500.0,134.7745,134.909,134.7297,134.909,1500.0
2020-09-02 12:50:00,150.41,150.46,150.31,150.37,4064.0,134.8731,134.918,134.7835,134.8373,4064.0
2020-09-02 12:55:00,150.35,150.54,150.35,150.47,1200.0,134.8193,134.9897,134.8193,134.9269,1200.0
2020-09-02 13:00:00,150.5,150.61,150.42,150.44,3117.0,134.9538,135.0525,134.8821,134.9,3117.0
2020-09-02 13:05:00,150.42,150.42,150.37,150.38,1403.0,134.8821,134.8821,134.8373,134.8462,1403.0
2020-09-02 13:10:00,150.4,150.45,150.33,150.45,1661.0,134.8642,134.909,134.8014,134.909,1661.0
2020-09-02 13:15:00,150.39,150.39,150.33,150.36,3070.0,134.8552,134.8552,134.8014,134.8283,3070.0
2020-09-02 13:20:00,150.3,150.36,150.17,150.19,1171.0,134.7745,134.8283,134.6579,134.6759,1171.0
2020-09-02 13:25:00,150.18,150.33,150.07,150.32,3214.0,134.6669,134.8014,134.5683,134.7924,3214.0
2020-09-02 13:30:00,150.33,150.33,150.22,150.25,1704.0,134.8014,134.8014,134.7028,134.7297,1704.0
2020-09-02 13:35:00,150.25,150.41,150.25,150.36,3867.0,134.7297,134.8731,134.7297,134.8283,3867.0
2020-09-02 13:40:00,150.4,150.4,150.24,150.26,1300.0,134.8642,134.8642,134.7207,134.7386,1300.0
2020-09-02 13:45:00,150.27,150.43,150.27,150.38,1126.0,134.7476,134.8911,134.7476,134.8462,1126.0
2020-09-02 13:50:00,150.49,150.57,150.46,150.51,3009.0,134.9449,135.0166,134.918,134.9628,3009.0
2020-09-02 13:55:00,150.48,150.51,150.38,150.42,2905.0,134.9359,134.9628,134.8462,134.8821,2905.0
2020-09-02 14:00:00,150.44,150.44,150.23,150.3,1837.0,134.9,134.9,134.7117,134.7745,1837.0
2020-09-02 14:05:00,150.28,150.29,150.23,150.25,1797.0,134.7566,134.7655,134.7117,134.7297,1797.0
2020-09-02 14:10:00,150.23,150.23,150.11,150.15,2250.0,134.7117,134.7117,134.6041,134.64,2250.0
2020-09-02 14:15:00,150.18,150.23,150.13,150.13,2511.0,134.6669,134.7117,134.6221,134.6221,2511.0
2020-09-02 14:20:00,150.15,150.23,150.07,150.19,6025.0,134.64,134.7117,134.5683,134.6759,6025.0
2020-09-02 14:25:00,150.18,150.29,150.15,150.15,5026.0,134.6669,134.7655,134.64,134.64,5026.0
2020-09-02 14:30:00,150.17,150.18,150.1,150.12,4307.0,134.6579,134.6669,134.5952,134.6131,4307.0
2020-09-02 14:35:00,150.07,150.07,149.9,149.91,4161.0,134.5683,134.5683,134.4158,134.4248,4161.0
2020-09-02 14:40:00,149.91,150.0,149.8,149.83,3002.0,134.4248,134.5055,134.3262,134.3531,3002.0
2020-09-02 14:45:00,149.8,149.89,149.71,149.74,8200.0,134.3262,134.4069,134.2455,134.2724,8200.0
2020-09-02 14:50:00,149.67,149.67,149.47,149.5,20277.0,134.2096,134.2096,134.0302,134.0571,20277.0
2020-09-02 14:55:00,149.5,149.69,149.49,149.67,8808.0,134.0571,134.2275,134.0482,134.2096,8808.0
2020-09-02 15:00:00,149.62,149.75,149.49,149.54,7242.0,134.1647,134.2813,134.0482,134.093,7242.0
2020-09-02 15:05:00,149.54,149.64,149.44,149.49,7000.0,134.093,134.1827,134.0033,134.0482,7000.0
2020-09-02 15:10:00,149.48,149.62,149.46,149.59,4645.0,134.0392,134.1647,134.0213,134.1378,4645.0
2020-09-02 15:15:00,149.57,149.62,149.54,149.58,7036.0,134.1199,134.1647,134.093,134.1289,7036.0
2020-09-02 15:20:00,149.61,149.77,149.61,149.75,4330.0,134.1558,134.2993,134.1558,134.2813,4330.0
2020-09-02 15:25:00,149.74,149.85,149.72,149.79,6482.0,134.2724,134.371,134.2544,134.3172,6482.0
2020-09-02 15:30:00,149.8,149.99,149.8,149.97,9998.0,134.3262,134.4965,134.3262,134.4786,9998.0
2020-09-02 15:35:00,149.95,150.02,149.85,149.93,9134.0,134.4607,134.5234,134.371,134.4427,9134.0
2020-09-02 15:40:00,149.94,150.03,149.89,150.03,27509.0,134.4517,134.5324,134.4069,134.5324,27509.0
2020-09-02 15:45:00,150.03,150.17,150.0,150.14,15341.0,134.5324,134.6579,134.5055,134.631,15341.0
2020-09-02 15:50:00,150.16,150.22,149.9,149.94,21634.0,134.649,134.7028,134.4158,134.4517,21634.0
2020-09-02 15:55:00,149.89,149.92,149.42,149.42,53188.0,134.4069,134.4338,133.9854,133.9854,53188.0
2020-09-03 09:30:00,149.74,150.46,149.67,150.01,13488.0,134.2724,134.918,134.2096,134.5145,13488.0
2020-09-03 09:35:00,150.11,150.63,150.0,150.47,4604.0,134.6041,135.0704,134.5055,134.9269,4604.0
2020-09-03 09:40:00,150.39,150.82,150.39,150.7,17780.0,134.8552,135.2408,134.8552,135.1332,17780.0
2020-09-03 09:45:00,151.04,151.29,150.7,151.29,5509.0,135.4381,135.6622,135.1332,135.6622,5509.0
2020-09-03 09:50:00,151.48,151.94,151.44,151.7,4286.0,135.8326,136.2451,135.7967,136.0299,4286.0
2020-09-03 09:55:00,151.6,152.18,151.52,152.06,12930.0,135.9402,136.4603,135.8685,136.3527,12930.0
2020-09-03 10:00:00,151.97,152.17,151.42,151.61,6432.0,136.272,136.4513,135.7788,135.9492,6432.0
2020-09-03 10:05:00,151.5,151.5,151.15,151.2,19064.0,135.8505,135.8505,135.5367,135.5815,19064.0
2020-09-03 10:10:00,151.2,151.23,150.65,151.21,9517.0,135.5815,135.6084,135.0884,135.5905,9517.0
2020-09-03 10:15:00,151.24,151.48,151.23,151.41,3102.0,135.6174,135.8326,135.6084,135.7698,3102.0
2020-09-03 10:20:00,151.47,151.47,150.69,150.76,9502.0,135.8236,135.8236,135.1242,135.187,9502.0
2020-09-03 10:25:00,150.83,151.03,150.75,150.93,4119.0,135.2498,135.4291,135.178,135.3394,4119.0
2020-09-03 10:30:00,150.98,151.04,150.86,150.96,4643.0,135.3843,135.4381,135.2767,135.3663,4643.0
2020-09-03 10:35:00,150.96,150.96,150.58,150.69,5250.0,135.3663,135.3663,135.0256,135.1242,5250.0
2020-09-03 10:40:00,150.73,150.9,150.59,150.89,4258.0,135.1601,135.3125,135.0345,135.3036,4258.0
2020-09-03 10:45:00,150.93,151.04,150.79,150.93,3624.0,135.3394,135.4381,135.2139,135.3394,3624.0
2020-09-03 10:50:00,150.83,150.84,150.53,150.71,5164.0,135.2498,135.2587,134.9807,135.1422,5164.0
2020-09-03 10:55:00,150.74,150.85,150.62,150.79,3144.0,135.1691,135.2677,135.0615,135.2139,3144.0
2020-09-03 11:00:00,150.86,150.92,150.34,150.34,3024.0,135.2767,135.3305,134.8104,134.8104,3024.0
2020-09-03 11:05:00,150.19,150.24,149.72,149.96,5858.0,134.6759,134.7207,134.2544,134.4696,5858.0
2020-09-03 11:10:00,150.02,150.2,149.98,150.14,7970.0,134.5234,134.6848,134.4876,134.631,7970.0
2020-09-03 11:15:00,150.09,150.15,148.85,148.87,4850.0,134.5862,134.64,133.4743,133.4922,4850.0
2020-09-03 11:20:00,148.86,149.36,148.76,149.3,7663.0,133.4833,133.9316,133.3936,133.8778,7663.0
2020-09-03 11:25:00,149.3,149.38,148.93,149.34,6073.0,133.8778,133.9495,133.546,133.9137,6073.0
2020-09-03 11:30:00,149.35,149.58,149.1,149.26,4585.0,133.9226,134.1289,133.6985,133.8419,4585.0
2020-09-03 11:35:00,149.28,149.67,149.06,149.67,3129.0,133.8599,134.2096,133.6626,134.2096,3129.0
2020-09-03 11:40:00,149.68,149.8,149.54,149.74,6295.0,134.2185,134.3262,134.093,134.2724,6295.0
2020-09-03 11:45:00,149.7,150.0,149.62,149.65,16131.0,134.2365,134.5055,134.1647,134.1916,16131.0
2020-09-03 11:50:00,149.71,149.93,149.56,149.92,8989.0,134.2455,134.4427,134.1109,134.4338,8989.0
2020-09-03 11:55:00,149.76,149.82,149.01,149.09,7041.0,134.2903,134.3441,133.6178,133.6895,7041.0
2020-09-03 12:00:00,149.08,149.26,148.93,149.12,5426.0,133.6805,133.8419,133.546,133.7164,5426.0
2020-09-03 12:05:00,149.17,149.32,149.1,149.19,2996.0,133.7612,133.8957,133.6985,133.7792,2996.0
2020-09-03 12:10:00,149.26,149.42,149.24,149.29,2301.0,133.8419,133.9854,133.824,133.8688,2301.0
2020-09-03 12:15:00,149.34,149.71,149.28,149.7,4621.0,133.9137,134.2455,133.8599,134.2365,4621.0
2020-09-03 12:20:00,149.75,149.75,149.3,149.38,7602.0,134.2813,134.2813,133.8778,133.9495,7602.0
2020-09-03 12:25:00,149.48,149.48,149.18,149.18,3001.0,134.0392,134.0392,133.7702,133.7702,3001.0
2020-09-03 12:30:00,149.07,149.23,148.76,148.77,3593.0,133.6716,133.815,133.3936,133.4025,3593.0
2020-09-03 12:35:00,148.73,149.17,148.72,149.01,5841.0,133.3667,133.7612,133.3577,133.6178,5841.0
2020-09-03 12:40:00,148.96,148.96,148.72,148.74,2001.0,133.5729,133.5729,133.3577,133.3756,2001.0
2020-09-03 12:45:00,148.7,148.94,148.51,148.54,2966.0,133.3398,133.555,133.1694,133.1963,2966.0
2020-09-03 12:50:00,148.54,148.59,148.44,148.57,2700.0,133.1963,133.2411,133.1066,133.2232,2700.0
2020-09-03 12:55:00,148.6,148.7,148.29,148.29,2705.0,133.2501,133.3398,132.9721,132.9721,2705.0
2020-09-03 13:00:00,148.24,148.24,147.68,147.82,5846.0,132.9273,132.9273,132.4251,132.5507,5846.0
2020-09-03 13:05:00,147.74,148.14,147.73,148.08,3003.0,132.4789,132.8376,132.47,132.7838,3003.0
2020-09-03 13:10:00,148.17,148.52,148.11,148.49,3292.0,132.8645,133.1784,132.8107,133.1515,3292.0
2020-09-03 13:15:00,148.54,148.54,147.88,148.05,2953.0,133.1963,133.1963,132.6045,132.7569,2953.0
2020-09-03 13:20:00,148.0,148.01,147.86,147.91,2849.0,132.7121,132.7211,132.5865,132.6314,2849.0
2020-09-03 13:25:00,147.88,148.0,147.65,147.97,3611.0,132.6045,132.7121,132.3982,132.6852,3611.0
2020-09-03 13:30:00,147.92,147.92,147.44,147.68,5067.0,132.6404,132.6404,132.2099,132.4251,5067.0
2020-09-03 13:35:00,147.63,147.68,147.45,147.45,1102.0,132.3803,132.4251,132.2189,132.2189,1102.0
2020-09-03 13:40:00,147.56,147.67,147.39,147.39,1941.0,132.3175,132.4162,132.1651,132.1651,1941.0
2020-09-03 13:45:00,147.5,147.56,147.41,147.44,1000.0,132.2637,132.3175,132.183,132.2099,1000.0
2020-09-03 13:50:00,147.45,147.84,147.42,147.81,1600.0,132.2189,132.5686,132.192,132.5417,1600.0
2020-09-03 13:55:00,147.87,147.92,147.73,147.78,2000.0,132.5955,132.6404,132.47,132.5148,2000.0
2020-09-03 14:00:00,147.74,147.83,147.59,147.63,4300.0,132.4789,132.5596,132.3444,132.3803,4300.0
2020-09-03 14:05:00,147.63,147.84,147.63,147.72,1200.0,132.3803,132.5686,132.3803,132.461,1200.0
2020-09-03 14:10:00,147.78,147.82,147.69,147.77,2006.0,132.5148,132.5507,132.4341,132.5058,2006.0
2020-09-03 14:15:00,147.72,147.77,147.53,147.68,3647.0,132.461,132.5058,132.2906,132.4251,3647.0
2020-09-03 14:20:00,147.68,147.78,147.6,147.71,2008.0,132.4251,132.5148,132.3534,132.452,2008.0
2020-09-03 14:25:00,147.67,147.97,147.58,147.97,3103.0,132.4162,132.6852,132.3355,132.6852,3103.0
2020-09-03 14:30:00,147.99,148.19,147.85,148.12,2742.0,132.7031,132.8825,132.5776,132.8197,2742.0
2020-09-03 14:35:00,148.12,148.4,148.09,148.28,1762.0,132.8197,133.0708,132.7928,132.9632,1762.0
2020-09-03 14:40:00,148.17,148.18,148.0,148.0,2299.0,132.8645,132.8735,132.7121,132.7121,2299.0
2020-09-03 14:45:00,148.05,148.06,147.78,147.85,2224.0,132.7569,132.7659,132.5148,132.5776,2224.0
2020-09-03 14:50:00,147.97,148.06,147.79,147.82,2178.0,132.6852,132.7659,132.5238,132.5507,2178.0
2020-09-03 14:55:00,147.77,147.78,147.38,147.6,7454.0,132.5058,132.5148,132.1561,132.3534,7454.0
2020-09-03 15:00:00,147.62,147.74,147.41,147.47,2200.0,132.3713,132.4789,132.183,132.2368,2200.0
2020-09-03 15:05:00,147.51,147.83,147.51,147.8,3187.0,132.2727,132.5596,132.2727,132.5327,3187.0
2020-09-03 15:10:00,147.8,147.84,147.57,147.84,4637.0,132.5327,132.5686,132.3265,132.5686,4637.0
2020-09-03 15:15:00,147.85,147.99,147.69,147.79,3778.0,132.5776,132.7031,132.4341,132.5238,3778.0
2020-09-03 15:20:00,147.83,147.83,147.53,147.54,3579.0,132.5596,132.5596,132.2906,132.2996,3579.0
2020-09-03 15:25:00,147.54,147.73,147.39,147.44,4308.0,132.2996,132.47,132.1651,132.2099,4308.0
2020-09-03 15:30:00,147.4,147.6,147.19,147.24,8250.0,132.1741,132.3534,131.9858,132.0306,8250.0
2020-09-03 15:35:00,147.26,147.9,147.24,147.69,7992.0,132.0485,132.6224,132.0306,132.4341,7992.0
2020-09-03 15:40:00,147.67,147.98,147.59,147.8,16431.0,132.4162,132.6942,132.3444,132.5327,16431.0
2020-09-03 15:45:00,147.85,147.85,147.28,147.28,25642.0,132.5776,132.5776,132.0665,132.0665,25642.0
2020-09-03 15:50:00,147.11,148.24,146.99,148.18,31525.0,131.914,132.9273,131.8064,132.8735,31525.0
2020-09-03 15:55:00,148.21,148.46,148.09,148.42,31009.0,132.9004,133.1246,132.7928,133.0887,31009.0
2020-09-04 09:30:00,148.88,149.09,148.5,148.5,10190.0,133.5012,133.6895,133.1604,133.1604,10190.0
2020-09-04 09:35:00,148.65,148.96,148.52,148.53,1638.0,133.2949,133.5729,133.1784,133.1873,1638.0
2020-09-04 09:40:00,148.61,149.2,148.61,149.09,1707.0,133.2591,133.7881,133.2591,133.6895,1707.0
2020-09-04 09:45:00,149.02,149.08,148.63,148.68,3586.0,133.6267,133.6805,133.277,133.3218,3586.0
2020-09-04 09:50:00,148.71,148.83,148.44,148.83,2200.0,133.3487,133.4564,133.1066,133.4564,2200.0
2020-09-04 09:55:00,148.96,149.22,148.79,148.91,6012.0,133.5729,133.8061,133.4205,133.5281,6012.0
2020-09-04 10:00:00,148.94,148.98,148.18,148.18,3583.0,133.555,133.5909,132.8735,132.8735,3583.0
2020-09-04 10:05:00,148.34,148.44,148.25,148.44,1577.0,133.017,133.1066,132.9363,133.1066,1577.0
2020-09-04 10:10:00,148.51,148.65,148.36,148.55,11690.0,133.1694,133.2949,133.0349,133.2053,11690.0
2020-09-04 10:15:00,148.45,148.51,147.87,147.88,3300.0,133.1156,133.1694,132.5955,132.6045,3300.0
2020-09-04 10:20:00,147.88,148.25,147.78,147.97,3974.0,132.6045,132.9363,132.5148,132.6852,3974.0
2020-09-04 10:25:00,148.09,148.42,147.71,147.72,3103.0,132.7928,133.0887,132.452,132.461,3103.0
2020-09-04 10:30:00,147.84,148.15,147.76,147.97,4179.0,132.5686,132.8466,132.4969,132.6852,4179.0
2020-09-04 10:35:00,148.03,148.11,147.05,147.74,4580.0,132.739,132.8107,131.8602,132.4789,4580.0
2020-09-04 10:40:00,147.58,147.76,147.14,147.4,7997.0,132.3355,132.4969,131.9409,132.1741,7997.0
2020-09-04 10:45:00,147.4,148.01,147.4,148.01,8707.0,132.1741,132.7211,132.1741,132.7211,8707.0
2020-09-04 10:50:00,147.89,147.89,147.52,147.88,6014.0,132.6135,132.6135,132.2817,132.6045,6014.0
2020-09-04 10:55:00,147.88,148.26,147.88,148.24,2101.0,132.6045,132.9452,132.6045,132.9273,2101.0
2020-09-04 11:00:00,148.17,148.5,148.09,148.39,8332.0,132.8645,133.1604,132.7928,133.0618,8332.0
2020-09-04 11:05:00,148.39,148.54,148.2,148.2,8779.0,133.0618,133.1963,132.8914,132.8914,8779.0
2020-09-04 11:10:00,148.26,148.33,148.06,148.2,10819.0,132.9452,133.008,132.7659,132.8914,10819.0
2020-09-04 11:15:00,148.2,148.22,147.17,147.24,16252.0,132.8914,132.9094,131.9678,132.0306,16252.0
2020-09-04 11:20:00,147.32,147.37,147.19,147.36,7251.0,132.1023,132.1472,131.9858,132.1382,7251.0
2020-09-04 11:25:00,147.34,147.34,147.11,147.21,8284.0,132.1203,132.1203,131.914,132.0037,8284.0
2020-09-04 11:30:00,147.36,147.67,147.29,147.3,4380.0,132.1382,132.4162,132.0754,132.0844,4380.0
2020-09-04 11:35:00,147.25,147.32,146.88,146.88,2701.0,132.0396,132.1023,131.7078,131.7078,2701.0
2020-09-04 11:40:00,146.84,146.86,146.63,146.7,4468.0,131.6719,131.6898,131.4836,131.5464,4468.0
2020-09-04 11:45:00,146.72,146.81,146.54,146.75,11771.0,131.5643,131.645,131.4029,131.5912,11771.0
2020-09-04 11:50:00,146.72,146.98,146.53,146.87,5327.0,131.5643,131.7975,131.3939,131.6988,5327.0
2020-09-04 11:55:00,146.93,146.93,146.36,146.42,2200.0,131.7526,131.7526,131.2415,131.2953,2200.0
2020-09-04 12:00:00,146.36,146.51,146.26,146.41,6318.0,131.2415,131.376,131.1518,131.2863,6318.0
2020-09-04 12:05:00,146.46,146.51,146.32,146.4,6054.0,131.3312,131.376,131.2056,131.2774,6054.0
2020-09-04 12:10:00,146.46,146.55,146.38,146.5,6295.0,131.3312,131.4119,131.2594,131.367,6295.0
2020-09-04 12:15:00,146.54,146.64,146.33,146.44,6394.0,131.4029,131.4926,131.2146,131.3132,6394.0
2020-09-04 12:20:00,146.5,146.86,146.38,146.86,6577.0,131.367,131.6898,131.2594,131.6898,6577.0
2020-09-04 12:25:00,146.9,147.17,146.82,147.16,9715.0,131.7257,131.9678,131.654,131.9589,9715.0
2020-09-04 12:30:00,147.17,147.39,147.07,147.27,4350.0,131.9678,132.1651,131.8782,132.0575,4350.0
2020-09-04 12:35:00,147.22,147.69,147.22,147.69,1820.0,132.0127,132.4341,132.0127,132.4341,1820.0
2020-09-04 12:40:00,147.61,147.86,147.57,147.72,7630.0,132.3624,132.5865,132.3265,132.461,7630.0
2020-09-04 12:45:00,147.67,147.93,147.67,147.9,1300.0,132.4162,132.6493,132.4162,132.6224,1300.0
2020-09-04 12:50:00,147.85,148.04,147.82,147.97,4301.0,132.5776,132.748,132.5507,132.6852,4301.0
2020-09-04 12:55:00,147.96,148.08,147.93,148.08,2500.0,132.6762,132.7838,132.6493,132.7838,2500.0
2020-09-04 13:00:00,148.04,148.04,147.79,147.82,2019.0,132.748,132.748,132.5238,132.5507,2019.0
2020-09-04 13:05:00,147.82,148.09,147.75,148.0,3752.0,132.5507,132.7928,132.4879,132.7121,3752.0
2020-09-04 13:10:00,148.01,148.18,148.01,148.11,3010.0,132.7211,132.8735,132.7211,132.8107,3010.0
2020-09-04 13:15:00,148.1,148.18,147.93,147.95,4359.0,132.8018,132.8735,132.6493,132.6673,4359.0
2020-09-04 13:20:00,148.02,148.34,148.01,148.25,1572.0,132.73,133.017,132.7211,132.9363,1572.0
2020-09-04 13:25:00,148.23,148.35,148.2,148.22,1414.0,132.9183,133.0259,132.8914,132.9094,1414.0
2020-09-04 13:30:00,148.16,148.17,147.75,147.84,2305.0,132.8556,132.8645,132.4879,132.5686,2305.0
2020-09-04 13:35:00,147.83,147.99,147.69,147.94,1424.0,132.5596,132.7031,132.4341,132.6583,1424.0
2020-09-04 13:40:00,147.99,147.99,147.83,147.87,1331.0,132.7031,132.7031,132.5596,132.5955,1331.0
2020-09-04 13:45:00,147.95,148.21,147.95,148.21,1308.0,132.6673,132.9004,132.6673,132.9004,1308.0
2020-09-04 13:50:00,148.1,148.2,147.98,148.2,2004.0,132.8018,132.8914,132.6942,132.8914,2004.0
2020-09-04 13:55:00,148.18,148.33,148.16,148.27,4106.0,132.8735,133.008,132.8556,132.9542,4106.0
2020-09-04 14:00:00,148.22,148.34,148.02,148.02,4507.0,132.9094,133.017,132.73,132.73,4507.0
2020-09-04 14:05:00,148.06,148.41,148.06,148.36,6271.0,132.7659,133.0797,132.7659,133.0349,6271.0
2020-09-04 14:10:00,148.27,148.34,148.18,148.28,3936.0,132.9542,133.017,132.8735,132.9632,3936.0
2020-09-04 14:15:00,148.29,148.57,148.24,148.48,3894.0,132.9721,133.2232,132.9273,133.1425,3894.0
2020-09-04 14:20:00,148.52,148.74,148.5,148.65,4023.0,133.1784,133.3756,133.1604,133.2949,4023.0
2020-09-04 14:25:00,148.62,148.87,148.62,148.81,3254.0,133.268,133.4922,133.268,133.4384,3254.0
2020-09-04 14:30:00,148.8,148.84,148.66,148.76,3480.0,133.4295,133.4653,133.3039,133.3936,3480.0
2020-09-04 14:35:00,148.83,149.07,148.67,149.07,3721.0,133.4564,133.6716,133.3129,133.6716,3721.0
2020-09-04 14:40:00,149.06,149.39,149.06,149.18,4880.0,133.6626,133.9585,133.6626,133.7702,4880.0
2020-09-04 14:45:00,149.18,149.57,149.17,149.41,6460.0,133.7702,134.1199,133.7612,133.9764,6460.0
2020-09-04 14:50:00,149.37,149.37,149.0,149.0,4003.0,133.9406,133.9406,133.6088,133.6088,4003.0
2020-09-04 14:55:00,148.99,149.09,148.9,149.02,4053.0,133.5998,133.6895,133.5191,133.6267,4053.0
2020-09-04 15:00:00,148.97,149.25,148.92,149.22,6393.0,133.5819,133.833,133.5371,133.8061,6393.0
2020-09-04 15:05:00,149.2,149.2,149.07,149.15,3193.0,133.7881,133.7881,133.6716,133.7433,3193.0
2020-09-04 15:10:00,149.07,149.14,148.96,148.98,4322.0,133.6716,133.7343,133.5729,133.5909,4322.0
2020-09-04 15:15:00,148.95,149.33,148.95,149.32,3743.0,133.564,133.9047,133.564,133.8957,3743.0
2020-09-04 15:20:00,149.32,149.38,149.13,149.18,4010.0,133.8957,133.9495,133.7254,133.7702,4010.0
2020-09-04 15:25:00,149.12,149.24,148.96,149.02,5538.0,133.7164,133.824,133.5729,133.6267,5538.0
2020-09-04 15:30:00,148.91,149.0,148.74,148.83,6426.0,133.5281,133.6088,133.3756,133.4564,6426.0
2020-09-04 15:35:00,148.89,148.91,148.47,148.61,6590.0,133.5102,133.5281,133.1335,133.2591,6590.0
2020-09-04 15:40:00,148.68,148.84,148.57,148.76,5040.0,133.3218,133.4653,133.2232,133.3936,5040.0
2020-09-04 15:45:00,148.78,148.97,148.39,148.53,10797.0,133.4115,133.5819,133.0618,133.1873,10797.0
2020-09-04 15:50:00,148.35,148.95,148.3,148.9,19501.0,133.0259,133.564,132.9811,133.5191,19501.0
2020-09-04 15:55:00,148.9,149.0,148.74,148.8,27843.0,133.5191,133.6088,133.3756,133.4295,27843.0
2020-09-08 09:30:00,148.57,149.1,147.79,147.79,24566.0,133.2232,133.6985,132.5238,132.5238,24566.0
2020-09-08 09:35:00,148.15,148.24,147.57,147.78,3693.0,132.8466,132.9273,132.3265,132.5148,3693.0
2020-09-08 09:40:00,147.56,147.56,146.63,146.63,13260.0,132.3175,132.3175,131.4836,131.4836,13260.0
2020-09-08 09:45:00,146.28,146.57,146.06,146.18,6918.0,131.1698,131.4298,130.9725,131.0801,6918.0
2020-09-08 09:50:00,146.29,146.33,146.09,146.19,9500.0,131.1787,131.2146,130.9994,131.0891,9500.0
2020-09-08 09:55:00,146.24,146.91,146.24,146.81,3066.0,131.1339,131.7347,131.1339,131.645,3066.0
2020-09-08 10:00:00,146.77,146.77,145.75,145.75,2500.0,131.6091,131.6091,130.6945,130.6945,2500.0
2020-09-08 10:05:00,145.71,145.77,145.26,145.68,5789.0,130.6586,130.7124,130.2551,130.6317,5789.0
2020-09-08 10:10:00,145.74,146.06,145.6,145.98,2736.0,130.6855,130.9725,130.56,130.9007,2736.0
2020-09-08 10:15:00,145.88,145.93,145.52,145.69,7546.0,130.8111,130.8559,130.4883,130.6407,7546.0
2020-09-08 10:20:00,145.75,146.26,145.59,146.08,4641.0,130.6945,131.1518,130.551,130.9904,4641.0
2020-09-08 10:25:00,146.17,146.4,146.03,146.4,3076.0,131.0711,131.2774,130.9456,131.2774,3076.0
2020-09-08 10:30:00,146.45,146.55,146.25,146.37,1699.0,131.3222,131.4119,131.1429,131.2505,1699.0
2020-09-08 10:35:00,146.47,146.77,146.4,146.7,5331.0,131.3401,131.6091,131.2774,131.5464,5331.0
2020-09-08 10:40:00,146.79,146.82,146.51,146.51,8963.0,131.6271,131.654,131.376,131.376,8963.0
2020-09-08 10:45:00,146.5,146.53,145.67,145.67,4779.0,131.367,131.3939,130.6228,130.6228,4779.0
2020-09-08 10:50:00,145.58,145.98,145.57,145.82,2101.0,130.5421,130.9007,130.5331,130.7573,2101.0
2020-09-08 10:55:00,145.85,146.16,145.83,145.92,3141.0,130.7842,131.0622,130.7662,130.8469,3141.0
2020-09-08 11:00:00,145.78,146.36,145.7,146.36,3175.0,130.7214,131.2415,130.6497,131.2415,3175.0
2020-09-08 11:05:00,146.31,146.31,146.18,146.29,1351.0,131.1967,131.1967,131.0801,131.1787,1351.0
2020-09-08 11:10:00,146.37,146.44,146.23,146.37,2464.0,131.2505,131.3132,131.1249,131.2505,2464.0
2020-09-08 11:15:00,146.44,146.75,146.38,146.57,3300.0,131.3132,131.5912,131.2594,131.4298,3300.0
2020-09-08 11:20:00,146.65,146.76,146.59,146.72,3403.0,131.5015,131.6002,131.4477,131.5643,3403.0
2020-09-08 11:25:00,146.74,146.93,146.7,146.81,6639.0,131.5822,131.7526,131.5464,131.645,6639.0
2020-09-08 11:30:00,146.81,146.81,146.43,146.43,2168.0,131.645,131.645,131.3043,131.3043,2168.0
2020-09-08 11:35:00,146.36,146.44,146.26,146.33,2449.0,131.2415,131.3132,131.1518,131.2146,2449.0
2020-09-08 11:40:00,146.28,146.28,145.88,145.95,15442.0,131.1698,131.1698,130.8111,130.8738,15442.0
2020-09-08 11:45:00,145.98,146.0,145.77,145.85,1600.0,130.9007,130.9187,130.7124,130.7842,1600.0
2020-09-08 11:50:00,145.88,145.95,145.62,145.67,1663.0,130.8111,130.8738,130.5779,130.6228,1663.0
2020-09-08 11:55:00,145.72,146.12,145.72,146.08,2700.0,130.6676,131.0263,130.6676,130.9904,2700.0
2020-09-08 12:00:00,146.16,146.31,146.13,146.3,1559.0,131.0622,131.1967,131.0353,131.1877,1559.0
2020-09-08 12:05:00,146.24,146.52,146.24,146.46,1788.0,131.1339,131.385,131.1339,131.3312,1788.0
2020-09-08 12:10:00,146.53,146.62,146.45,146.59,2700.0,131.3939,131.4746,131.3222,131.4477,2700.0
2020-09-08 12:15:00,146.72,146.8,146.72,146.75,2168.0,131.5643,131.636,131.5643,131.5912,2168.0
2020-09-08 12:20:00,146.86,146.93,146.77,146.87,2580.0,131.6898,131.7526,131.6091,131.6988,2580.0
2020-09-08 12:25:00,146.86,146.86,146.67,146.72,4922.0,131.6898,131.6898,131.5195,131.5643,4922.0
2020-09-08 12:30:00,146.7,146.79,146.66,146.71,3393.0,131.5464,131.6271,131.5105,131.5553,3393.0
2020-09-08 12:35:00,146.79,146.79,146.57,146.57,2303.0,131.6271,131.6271,131.4298,131.4298,2303.0
2020-09-08 12:40:00,146.57,146.57,146.38,146.4,1647.0,131.4298,131.4298,131.2594,131.2774,1647.0
2020-09-08 12:45:00,146.44,146.69,146.44,146.64,2700.0,131.3132,131.5374,131.3132,131.4926,2700.0
2020-09-08 12:50:00,146.64,146.71,146.62,146.63,2223.0,131.4926,131.5553,131.4746,131.4836,2223.0
2020-09-08 12:55:00,146.66,146.84,146.63,146.84,2784.0,131.5105,131.6719,131.4836,131.6719,2784.0
2020-09-08 13:00:00,146.79,146.9,146.72,146.9,4123.0,131.6271,131.7257,131.5643,131.7257,4123.0
2020-09-08 13:05:00,146.89,147.12,146.86,146.89,2972.0,131.7167,131.923,131.6898,131.7167,2972.0
2020-09-08 13:10:00,146.9,147.03,146.9,146.97,2100.0,131.7257,131.8423,131.7257,131.7885,2100.0
2020-09-08 13:15:00,146.98,147.06,146.88,147.04,900.0,131.7975,131.8692,131.7078,131.8513,900.0
2020-09-08 13:20:00,147.0,147.0,146.84,146.89,1400.0,131.8154,131.8154,131.6719,131.7167,1400.0
2020-09-08 13:25:00,146.86,146.92,146.86,146.92,2080.0,131.6898,131.7436,131.6898,131.7436,2080.0
2020-09-08 13:30:00,146.91,147.04,146.83,147.04,4341.0,131.7347,131.8513,131.6629,131.8513,4341.0
2020-09-08 13:35:00,146.99,147.17,146.99,147.14,9501.0,131.8064,131.9678,131.8064,131.9409,9501.0
2020-09-08 13:40:00,147.12,147.12,146.96,147.01,12103.0,131.923,131.923,131.7795,131.8244,12103.0
2020-09-08 13:45:00,147.02,147.02,146.72,146.76,1500.0,131.8333,131.8333,131.5643,131.6002,1500.0
2020-09-08 13:50:00,146.74,146.99,146.65,146.88,10217.0,131.5822,131.8064,131.5015,131.7078,10217.0
2020-09-08 13:55:00,146.83,146.89,146.69,146.69,7115.0,131.6629,131.7167,131.5374,131.5374,7115.0
2020-09-08 14:00:00,146.68,146.72,146.57,146.6,2423.0,131.5284,131.5643,131.4298,131.4567,2423.0
2020-09-08 14:05:00,146.59,146.74,146.59,146.69,5077.0,131.4477,131.5822,131.4477,131.5374,5077.0
2020-09-08 14:10:00,146.73,146.76,146.62,146.66,6757.0,131.5733,131.6002,131.4746,131.5105,6757.0
2020-09-08 14:15:00,146.65,146.67,146.57,146.67,3946.0,131.5015,131.5195,131.4298,131.5195,3946.0
2020-09-08 14:20:00,146.7,146.78,146.64,146.68,6246.0,131.5464,131.6181,131.4926,131.5284,6246.0
2020-09-08 14:25:00,146.7,146.8,146.7,146.8,3898.0,131.5464,131.636,131.5464,131.636,3898.0
2020-09-08 14:30:00,146.78,146.8,146.58,146.72,5177.0,131.6181,131.636,131.4388,131.5643,5177.0
2020-09-08 14:35:00,146.69,146.69,145.92,145.93,5603.0,131.5374,131.5374,130.8469,130.8559,5603.0
2020-09-08 14:40:00,145.98,146.14,145.59,145.6,5612.0,130.9007,131.0442,130.551,130.56,5612.0
2020-09-08 14:45:00,145.63,145.79,145.63,145.73,6845.0,130.5869,130.7304,130.5869,130.6766,6845.0
2020-09-08 14:50:00,145.72,145.78,145.52,145.67,7707.0,130.6676,130.7214,130.4883,130.6228,7707.0
2020-09-08 14:55:00,145.65,146.01,145.62,145.99,19063.0,130.6048,130.9276,130.5779,130.9097,19063.0
2020-09-08 15:00:00,146.11,146.13,145.21,145.21,4505.0,131.0173,131.0353,130.2103,130.2103,4505.0
2020-09-08 15:05:00,145.23,145.42,145.18,145.24,3333.0,130.2282,130.3986,130.1834,130.2372,3333.0
2020-09-08 15:10:00,145.39,145.55,145.39,145.51,5114.0,130.3717,130.5152,130.3717,130.4793,5114.0
2020-09-08 15:15:00,145.46,145.68,145.33,145.68,4100.0,130.4345,130.6317,130.3179,130.6317,4100.0
2020-09-08 15:20:00,145.73,145.99,145.69,145.84,6697.0,130.6766,130.9097,130.6407,130.7752,6697.0
2020-09-08 15:25:00,145.9,145.9,145.66,145.88,4238.0,130.829,130.829,130.6138,130.8111,4238.0
2020-09-08 15:30:00,145.87,146.0,145.68,145.68,8121.0,130.8021,130.9187,130.6317,130.6317,8121.0
2020-09-08 15:35:00,145.65,146.0,145.65,145.76,8703.0,130.6048,130.9187,130.6048,130.7035,8703.0
2020-09-08 15:40:00,145.83,146.08,145.72,146.07,6453.0,130.7662,130.9904,130.6676,130.9815,6453.0
2020-09-08 15:45:00,146.09,146.12,145.92,146.02,13806.0,130.9994,131.0263,130.8469,130.9366,13806.0
2020-09-08 15:50:00,145.97,146.0,145.5,145.63,18856.0,130.8918,130.9187,130.4703,130.5869,18856.0
2020-09-08 15:55:00,145.63,145.74,145.33,145.5,51313.0,130.5869,130.6855,130.3179,130.4703,51313.0
2020-09-09 09:30:00,146.78,147.55,146.78,147.5,6862.0,131.6181,132.3086,131.6181,132.2637,6862.0
2020-09-09 09:35:00,147.72,147.72,147.07,147.41,4879.0,132.461,132.461,131.8782,132.183,4879.0
2020-09-09 09:40:00,147.55,147.82,147.52,147.6,1957.0,132.3086,132.5507,132.2817,132.3534,1957.0
2020-09-09 09:45:00,148.03,148.27,148.03,148.19,1600.0,132.739,132.9542,132.739,132.8825,1600.0
2020-09-09 09:50:00,148.03,148.18,147.9,148.04,2140.0,132.739,132.8735,132.6224,132.748,2140.0
2020-09-09 09:55:00,148.04,148.08,147.67,148.07,3135.0,132.748,132.7838,132.4162,132.7749,3135.0
2020-09-09 10:00:00,148.01,148.01,147.76,147.89,2563.0,132.7211,132.7211,132.4969,132.6135,2563.0
2020-09-09 10:05:00,147.95,148.16,147.55,147.55,4274.0,132.6673,132.8556,132.3086,132.3086,4274.0
2020-09-09 10:10:00,147.58,148.01,147.57,147.96,2662.0,132.3355,132.7211,132.3265,132.6762,2662.0
2020-09-09 10:15:00,148.1,148.32,147.95,148.3,3429.0,132.8018,132.999,132.6673,132.9811,3429.0
2020-09-09 10:20:00,148.07,148.28,148.01,148.14,5565.0,132.7749,132.9632,132.7211,132.8376,5565.0
2020-09-09 10:25:00,148.04,148.05,147.8,147.8,2847.0,132.748,132.7569,132.5327,132.5327,2847.0
2020-09-09 10:30:00,147.78,148.0,147.74,147.74,3539.0,132.5148,132.7121,132.4789,132.4789,3539.0
2020-09-09 10:35:00,147.82,147.82,147.53,147.53,1812.0,132.5507,132.5507,132.2906,132.2906,1812.0
2020-09-09 10:40:00,147.58,147.58,147.19,147.29,1738.0,132.3355,132.3355,131.9858,132.0754,1738.0
2020-09-09 10:45:00,147.33,147.33,146.87,146.93,2470.0,132.1113,132.1113,131.6988,131.7526,2470.0
2020-09-09 10:50:00,146.84,146.92,146.63,146.75,3472.0,131.6719,131.7436,131.4836,131.5912,3472.0
2020-09-09 10:55:00,146.77,146.94,146.73,146.76,1774.0,131.6091,131.7616,131.5733,131.6002,1774.0
2020-09-09 11:00:00,146.79,147.09,146.72,147.08,2707.0,131.6271,131.8961,131.5643,131.8871,2707.0
2020-09-09 11:05:00,147.12,147.13,146.91,146.96,3400.0,131.923,131.932,131.7347,131.7795,3400.0
2020-09-09 11:10:00,147.02,147.14,146.94,147.1,2186.0,131.8333,131.9409,131.7616,131.9051,2186.0
2020-09-09 11:15:00,147.08,147.16,146.99,147.14,2600.0,131.8871,131.9589,131.8064,131.9409,2600.0
2020-09-09 11:20:00,147.18,147.48,147.18,147.3,2810.0,131.9768,132.2458,131.9768,132.0844,2810.0
2020-09-09 11:25:00,147.31,147.39,147.27,147.3,3459.0,132.0934,132.1651,132.0575,132.0844,3459.0
2020-09-09 11:30:00,147.33,147.59,147.33,147.48,3126.0,132.1113,132.3444,132.1113,132.2458,3126.0
2020-09-09 11:35:00,147.41,147.46,147.35,147.36,2475.0,132.183,132.2279,132.1292,132.1382,2475.0
2020-09-09 11:40:00,147.35,147.45,147.34,147.38,1315.0,132.1292,132.2189,132.1203,132.1561,1315.0
2020-09-09 11:45:00,147.49,147.57,147.42,147.51,2161.0,132.2548,132.3265,132.192,132.2727,2161.0
2020-09-09 11:50:00,147.54,147.7,147.36,147.41,3924.0,132.2996,132.4431,132.1382,132.183,3924.0
2020-09-09 11:55:00,147.41,147.53,147.34,147.4,2288.0,132.183,132.2906,132.1203,132.1741,2288.0
2020-09-09 12:00:00,147.42,147.71,147.42,147.71,2416.0,132.192,132.452,132.192,132.452,2416.0
2020-09-09 12:05:00,147.71,147.71,147.53,147.65,12747.0,132.452,132.452,132.2906,132.3982,12747.0
2020-09-09 12:10:00,147.65,147.74,147.65,147.69,1436.0,132.3982,132.4789,132.3982,132.4341,1436.0
2020-09-09 12:15:00,147.69,147.76,147.62,147.62,2905.0,132.4341,132.4969,132.3713,132.3713,2905.0
2020-09-09 12:20:00,147.62,147.84,147.62,147.71,2126.0,132.3713,132.5686,132.3713,132.452,2126.0
2020-09-09 12:25:00,147.68,147.77,147.66,147.66,1200.0,132.4251,132.5058,132.4072,132.4072,1200.0
2020-09-09 12:30:00,147.76,147.91,147.72,147.88,2703.0,132.4969,132.6314,132.461,132.6045,2703.0
2020-09-09 12:35:00,147.9,147.97,147.87,147.97,2882.0,132.6224,132.6852,132.5955,132.6852,2882.0
2020-09-09 12:40:00,147.97,147.98,147.8,147.81,900.0,132.6852,132.6942,132.5327,132.5417,900.0
2020-09-09 12:45:00,147.82,147.92,147.81,147.83,2038.0,132.5507,132.6404,132.5417,132.5596,2038.0
2020-09-09 12:50:00,147.87,147.91,147.83,147.85,1279.0,132.5955,132.6314,132.5596,132.5776,1279.0
2020-09-09 12:55:00,147.87,147.97,147.83,147.91,1612.0,132.5955,132.6852,132.5596,132.6314,1612.0
2020-09-09 13:00:00,147.98,148.23,147.98,148.12,3887.0,132.6942,132.9183,132.6942,132.8197,3887.0
2020-09-09 13:05:00,148.1,148.26,148.06,148.13,2724.0,132.8018,132.9452,132.7659,132.8287,2724.0
2020-09-09 13:10:00,148.11,148.33,148.11,148.26,2203.0,132.8107,133.008,132.8107,132.9452,2203.0
2020-09-09 13:15:00,148.33,148.38,148.33,148.35,608.0,133.008,133.0528,133.008,133.0259,608.0
2020-09-09 13:20:00,148.32,148.36,148.29,148.36,1700.0,132.999,133.0349,132.9721,133.0349,1700.0
2020-09-09 13:25:00,148.34,148.46,148.26,148.38,1827.0,133.017,133.1246,132.9452,133.0528,1827.0
2020-09-09 13:30:00,148.35,148.46,148.32,148.43,3013.0,133.0259,133.1246,132.999,133.0977,3013.0
2020-09-09 13:35:00,148.51,148.65,148.51,148.56,2136.0,133.1694,133.2949,133.1694,133.2142,2136.0
2020-09-09 13:40:00,148.54,148.75,148.54,148.56,3835.0,133.1963,133.3846,133.1963,133.2142,3835.0
2020-09-09 13:45:00,148.51,148.7,148.51,148.64,2360.0,133.1694,133.3398,133.1694,133.286,2360.0
2020-09-09 13:50:00,148.62,148.65,148.56,148.59,1800.0,133.268,133.2949,133.2142,133.2411,1800.0
2020-09-09 13:55:00,148.54,148.54,148.44,148.5,1200.0,133.1963,133.1963,133.1066,133.1604,1200.0
2020-09-09 14:00:00,148.5,148.5,148.38,148.4,2100.0,133.1604,133.1604,133.0528,133.0708,2100.0
2020-09-09 14:05:00,148.43,148.65,148.43,148.63,4500.0,133.0977,133.2949,133.0977,133.277,4500.0
2020-09-09 14:10:00,148.67,148.71,148.62,148.7,2565.0,133.3129,133.3487,133.268,133.3398,2565.0
2020-09-09 14:15:00,148.72,148.8,148.72,148.8,1100.0,133.3577,133.4295,133.3577,133.4295,1100.0
2020-09-09 14:20:00,148.75,148.75,148.6,148.62,2000.0,133.3846,133.3846,133.2501,133.268,2000.0
2020-09-09 14:25:00,148.68,148.7,148.44,148.44,1100.0,133.3218,133.3398,133.1066,133.1066,1100.0
2020-09-09 14:30:00,148.49,148.66,148.47,148.61,1484.0,133.1515,133.3039,133.1335,133.2591,1484.0
2020-09-09 14:35:00,148.67,148.68,148.63,148.63,600.0,133.3129,133.3218,133.277,133.277,600.0
2020-09-09 14:40:00,148.6,148.75,148.5,148.75,2161.0,133.2501,133.3846,133.1604,133.3846,2161.0
2020-09-09 14:45:00,148.74,148.8,148.71,148.8,2335.0,133.3756,133.4295,133.3487,133.4295,2335.0
2020-09-09 14:50:00,148.81,148.86,148.79,148.82,2112.0,133.4384,133.4833,133.4205,133.4474,2112.0
2020-09-09 14:55:00,148.79,148.95,148.79,148.9,3102.0,133.4205,133.564,133.4205,133.5191,3102.0
2020-09-09 15:00:00,148.89,149.06,148.84,148.91,3200.0,133.5102,133.6626,133.4653,133.5281,3200.0
2020-09-09 15:05:00,148.9,148.97,148.9,148.93,500.0,133.5191,133.5819,133.5191,133.546,500.0
2020-09-09 15:10:00,148.91,149.06,148.91,148.96,3052.0,133.5281,133.6626,133.5281,133.5729,3052.0
2020-09-09 15:15:00,148.98,149.01,148.87,148.92,3300.0,133.5909,133.6178,133.4922,133.5371,3300.0
2020-09-09 15:20:00,148.94,149.05,148.88,148.95,3585.0,133.555,133.6536,133.5012,133.564,3585.0
2020-09-09 15:25:00,148.88,148.9,148.55,148.68,4835.0,133.5012,133.5191,133.2053,133.3218,4835.0
2020-09-09 15:30:00,148.7,148.78,148.55,148.55,5383.0,133.3398,133.4115,133.2053,133.2053,5383.0
2020-09-09 15:35:00,148.43,148.44,148.31,148.33,5528.0,133.0977,133.1066,132.9901,133.008,5528.0
2020-09-09 15:40:00,148.31,148.48,148.31,148.39,5588.0,132.9901,133.1425,132.9901,133.0618,5588.0
2020-09-09 15:45:00,148.35,148.37,148.18,148.32,7967.0,133.0259,133.0439,132.8735,132.999,7967.0
2020-09-09 15:50:00,148.34,148.4,148.19,148.31,15358.0,133.017,133.0708,132.8825,132.9901,15358.0
2020-09-09 15:55:00,148.3,148.35,147.71,147.79,36289.0,132.9811,133.0259,132.452,132.5238,36289.0
2020-09-10 09:30:00,147.5,147.86,147.05,147.42,10060.0,132.2637,132.5865,131.8602,132.192,10060.0
2020-09-10 09:35:00,147.33,147.35,146.97,147.11,4951.0,132.1113,132.1292,131.7885,131.914,4951.0
2020-09-10 09:40:00,147.25,147.48,147.18,147.47,6485.0,132.0396,132.2458,131.9768,132.2368,6485.0
2020-09-10 09:45:00,147.56,147.56,147.31,147.39,1631.0,132.3175,132.3175,132.0934,132.1651,1631.0
2020-09-10 09:50:00,147.49,147.75,147.33,147.56,3700.0,132.2548,132.4879,132.1113,132.3175,3700.0
2020-09-10 09:55:00,147.51,147.63,147.45,147.5,3299.0,132.2727,132.3803,132.2189,132.2637,3299.0
2020-09-10 10:00:00,147.4,147.57,147.17,147.57,2848.0,132.1741,132.3265,131.9678,132.3265,2848.0
2020-09-10 10:05:00,147.28,147.32,147.1,147.18,3260.0,132.0665,132.1023,131.9051,131.9768,3260.0
2020-09-10 10:10:00,147.15,147.15,146.83,146.93,2903.0,131.9499,131.9499,131.6629,131.7526,2903.0
2020-09-10 10:15:00,147.0,147.42,147.0,147.36,3232.0,131.8154,132.192,131.8154,132.1382,3232.0
2020-09-10 10:20:00,147.3,147.32,147.12,147.3,1605.0,132.0844,132.1023,131.923,132.0844,1605.0
2020-09-10 10:25:00,147.28,147.28,147.0,147.0,4859.0,132.0665,132.0665,131.8154,131.8154,4859.0
2020-09-10 10:30:00,147.05,147.71,147.05,147.69,2400.0,131.8602,132.452,131.8602,132.4341,2400.0
2020-09-10 10:35:00,147.7,147.79,147.58,147.76,2101.0,132.4431,132.5238,132.3355,132.4969,2101.0
2020-09-10 10:40:00,147.61,147.87,147.61,147.87,1912.0,132.3624,132.5955,132.3624,132.5955,1912.0
2020-09-10 10:45:00,147.85,147.85,147.26,147.43,2382.0,132.5776,132.5776,132.0485,132.201,2382.0
2020-09-10 10:50:00,147.41,147.71,147.41,147.57,2195.0,132.183,132.452,132.183,132.3265,2195.0
2020-09-10 10:55:00,147.28,147.28,146.94,147.0,3037.0,132.0665,132.0665,131.7616,131.8154,3037.0
2020-09-10 11:00:00,146.99,147.0,146.71,146.92,2000.0,131.8064,131.8154,131.5553,131.7436,2000.0
2020-09-10 11:05:00,147.02,147.17,147.02,147.09,3000.0,131.8333,131.9678,131.8333,131.8961,3000.0
2020-09-10 11:10:00,147.07,147.31,147.07,147.23,2200.0,131.8782,132.0934,131.8782,132.0216,2200.0
2020-09-10 11:15:00,147.21,147.26,146.97,147.11,2132.0,132.0037,132.0485,131.7885,131.914,2132.0
2020-09-10 11:20:00,147.21,147.21,147.02,147.02,1800.0,132.0037,132.0037,131.8333,131.8333,1800.0
2020-09-10 11:25:00,147.0,147.33,147.0,147.33,2276.0,131.8154,132.1113,131.8154,132.1113,2276.0
2020-09-10 11:30:00,147.46,147.77,147.46,147.59,3047.0,132.2279,132.5058,132.2279,132.3444,3047.0
2020-09-10 11:35:00,147.59,147.81,147.59,147.72,4204.0,132.3444,132.5417,132.3444,132.461,4204.0
2020-09-10 11:40:00,147.67,147.86,147.67,147.69,2831.0,132.4162,132.5865,132.4162,132.4341,2831.0
2020-09-10 11:45:00,147.63,147.74,147.47,147.74,3929.0,132.3803,132.4789,132.2368,132.4789,3929.0
2020-09-10 11:50:00,147.66,147.66,147.52,147.56,1600.0,132.4072,132.4072,132.2817,132.3175,1600.0
2020-09-10 11:55:00,147.45,147.45,147.13,147.2,3066.0,132.2189,132.2189,131.932,131.9947,3066.0
2020-09-10 12:00:00,147.13,147.47,147.12,147.18,4188.0,131.932,132.2368,131.923,131.9768,4188.0
2020-09-10 12:05:00,147.26,147.41,147.21,147.21,3484.0,132.0485,132.183,132.0037,132.0037,3484.0
2020-09-10 12:10:00,147.17,147.34,147.17,147.17,2501.0,131.9678,132.1203,131.9678,131.9678,2501.0
2020-09-10 12:15:00,147.04,147.19,147.01,147.11,1538.0,131.8513,131.9858,131.8244,131.914,1538.0
2020-09-10 12:20:00,147.19,147.19,146.91,146.97,2293.0,131.9858,131.9858,131.7347,131.7885,2293.0
2020-09-10 12:25:00,146.99,147.03,146.92,146.92,900.0,131.8064,131.8423,131.7436,131.7436,900.0
2020-09-10 12:30:00,146.99,147.1,146.85,146.85,2725.0,131.8064,131.9051,131.6809,131.6809,2725.0
2020-09-10 12:35:00,146.73,146.73,146.44,146.5,2292.0,131.5733,131.5733,131.3132,131.367,2292.0
2020-09-10 12:40:00,146.59,146.69,146.55,146.55,1400.0,131.4477,131.5374,131.4119,131.4119,1400.0
2020-09-10 12:45:00,146.52,146.66,146.52,146.63,1601.0,131.385,131.5105,131.385,131.4836,1601.0
2020-09-10 12:50:00,146.68,146.86,146.67,146.82,900.0,131.5284,131.6898,131.5195,131.654,900.0
2020-09-10 12:55:00,146.88,146.89,146.79,146.86,633.0,131.7078,131.7167,131.6271,131.6898,633.0
2020-09-10 13:00:00,146.86,146.99,146.79,146.89,1500.0,131.6898,131.8064,131.6271,131.7167,1500.0
2020-09-10 13:05:00,146.98,147.03,146.95,146.95,1194.0,131.7975,131.8423,131.7705,131.7705,1194.0
2020-09-10 13:10:00,146.96,147.2,146.96,147.12,1502.0,131.7795,131.9947,131.7795,131.923,1502.0
2020-09-10 13:15:00,147.12,147.31,147.03,147.31,2401.0,131.923,132.0934,131.8423,132.0934,2401.0
2020-09-10 13:20:00,147.36,147.36,147.25,147.32,1909.0,132.1382,132.1382,132.0396,132.1023,1909.0
2020-09-10 13:25:00,147.28,147.28,147.03,147.03,1339.0,132.0665,132.0665,131.8423,131.8423,1339.0
2020-09-10 13:30:00,147.11,147.23,147.11,147.18,1730.0,131.914,132.0216,131.914,131.9768,1730.0
2020-09-10 13:35:00,147.24,147.26,146.97,147.02,1900.0,132.0306,132.0485,131.7885,131.8333,1900.0
2020-09-10 13:40:00,146.98,147.14,146.98,147.1,1000.0,131.7975,131.9409,131.7975,131.9051,1000.0
2020-09-10 13:45:00,147.16,147.26,147.05,147.13,809.0,131.9589,132.0485,131.8602,131.932,809.0
2020-09-10 13:50:00,147.14,147.18,146.85,146.85,1316.0,131.9409,131.9768,131.6809,131.6809,1316.0
2020-09-10 13:55:00,146.96,147.03,146.91,146.91,1700.0,131.7795,131.8423,131.7347,131.7347,1700.0
2020-09-10 14:00:00,146.99,147.14,146.92,147.09,1762.0,131.8064,131.9409,131.7436,131.8961,1762.0
2020-09-10 14:05:00,147.19,147.19,146.93,147.02,1650.0,131.9858,131.9858,131.7526,131.8333,1650.0
2020-09-10 14:10:00,147.06,147.1,146.9,146.95,2101.0,131.8692,131.9051,131.7257,131.7705,2101.0
2020-09-10 14:15:00,146.66,146.73,146.52,146.53,3825.0,131.5105,131.5733,131.385,131.3939,3825.0
2020-09-10 14:20:00,146.48,146.6,146.13,146.15,4592.0,131.3491,131.4567,131.0353,131.0532,4592.0
2020-09-10 14:25:00,146.09,146.38,145.56,145.56,6112.0,130.9994,131.2594,130.5241,130.5241,6112.0
2020-09-10 14:30:00,145.54,145.79,145.49,145.74,8911.0,130.5062,130.7304,130.4614,130.6855,8911.0
2020-09-10 14:35:00,145.72,145.77,145.57,145.65,9090.0,130.6676,130.7124,130.5331,130.6048,9090.0
2020-09-10 14:40:00,145.58,145.6,145.42,145.44,2728.0,130.5421,130.56,130.3986,130.4165,2728.0
2020-09-10 14:45:00,145.51,146.0,145.5,146.0,2600.0,130.4793,130.9187,130.4703,130.9187,2600.0
2020-09-10 14:50:00,145.92,145.93,145.62,145.69,2047.0,130.8469,130.8559,130.5779,130.6407,2047.0
2020-09-10 14:55:00,145.82,146.07,145.82,146.03,2100.0,130.7573,130.9815,130.7573,130.9456,2100.0
2020-09-10 15:00:00,146.0,146.03,145.79,145.79,1934.0,130.9187,130.9456,130.7304,130.7304,1934.0
2020-09-10 15:05:00,145.83,146.01,145.67,145.67,3012.0,130.7662,130.9276,130.6228,130.6228,3012.0
2020-09-10 15:10:00,145.66,145.82,145.55,145.67,3987.0,130.6138,130.7573,130.5152,130.6228,3987.0
2020-09-10 15:15:00,145.64,145.64,145.3,145.35,6647.0,130.5959,130.5959,130.291,130.3358,6647.0
2020-09-10 15:20:00,145.37,145.44,145.05,145.06,5938.0,130.3538,130.4165,130.0668,130.0758,5938.0
2020-09-10 15:25:00,145.06,145.35,144.93,145.32,7010.0,130.0758,130.3358,129.9592,130.3089,7010.0
2020-09-10 15:30:00,145.27,145.58,145.21,145.55,6016.0,130.2641,130.5421,130.2103,130.5152,6016.0
2020-09-10 15:35:00,145.49,145.6,145.42,145.58,5907.0,130.4614,130.56,130.3986,130.5421,5907.0
2020-09-10 15:40:00,145.6,145.94,145.49,145.9,9713.0,130.56,130.8649,130.4614,130.829,9713.0
2020-09-10 15:45:00,145.78,145.82,145.18,145.27,10510.0,130.7214,130.7573,130.1834,130.2641,10510.0
2020-09-10 15:50:00,145.26,145.53,145.08,145.49,23579.0,130.2551,130.4972,130.0937,130.4614,23579.0
2020-09-10 15:55:00,145.52,145.72,145.05,145.05,37352.0,130.4883,130.6676,130.0668,130.0668,37352.0
2020-09-11 09:30:00,145.45,146.18,145.38,145.59,12785.0,130.4255,131.0801,130.3627,130.551,12785.0
2020-09-11 09:35:00,145.54,145.58,145.15,145.34,1470.0,130.5062,130.5421,130.1565,130.3269,1470.0
2020-09-11 09:40:00,145.28,145.72,145.1,145.66,1554.0,130.2731,130.6676,130.1116,130.6138,1554.0
2020-09-11 09:45:00,145.64,145.64,145.37,145.57,935.0,130.5959,130.5959,130.3538,130.5331,935.0
2020-09-11 09:50:00,145.75,145.88,145.71,145.71,600.0,130.6945,130.8111,130.6586,130.6586,600.0
2020-09-11 09:55:00,145.84,145.85,145.5,145.5,2344.0,130.7752,130.7842,130.4703,130.4703,2344.0
2020-09-11 10:00:00,145.47,145.56,145.38,145.52,1752.0,130.4434,130.5241,130.3627,130.4883,1752.0
2020-09-11 10:05:00,145.5,145.69,145.39,145.69,2450.0,130.4703,130.6407,130.3717,130.6407,2450.0
2020-09-11 10:10:00,145.77,145.83,145.53,145.77,2182.0,130.7124,130.7662,130.4972,130.7124,2182.0
2020-09-11 10:15:00,145.87,146.0,145.7,145.8,3394.0,130.8021,130.9187,130.6497,130.7393,3394.0
2020-09-11 10:20:00,145.67,145.92,145.66,145.75,2993.0,130.6228,130.8469,130.6138,130.6945,2993.0
2020-09-11 10:25:00,145.93,145.93,145.7,145.7,1774.0,130.8559,130.8559,130.6497,130.6497,1774.0
2020-09-11 10:30:00,145.75,145.82,145.63,145.67,2151.0,130.6945,130.7573,130.5869,130.6228,2151.0
2020-09-11 10:35:00,145.65,145.82,145.64,145.8,1000.0,130.6048,130.7573,130.5959,130.7393,1000.0
2020-09-11 10:40:00,145.81,146.03,145.8,146.03,3093.0,130.7483,130.9456,130.7393,130.9456,3093.0
2020-09-11 10:45:00,146.01,146.2,146.0,146.2,2944.0,130.9276,131.098,130.9187,131.098,2944.0
2020-09-11 10:50:00,146.19,146.25,146.18,146.2,1500.0,131.0891,131.1429,131.0801,131.098,1500.0
2020-09-11 10:55:00,146.19,146.2,146.04,146.05,1904.0,131.0891,131.098,130.9545,130.9635,1904.0
2020-09-11 11:00:00,146.02,146.3,145.89,146.24,1604.0,130.9366,131.1877,130.82,131.1339,1604.0
2020-09-11 11:05:00,146.3,146.42,146.26,146.42,1144.0,131.1877,131.2953,131.1518,131.2953,1144.0
2020-09-11 11:10:00,146.36,146.38,146.21,146.22,1340.0,131.2415,131.2594,131.107,131.116,1340.0
2020-09-11 11:15:00,146.14,146.31,146.1,146.31,3126.0,131.0442,131.1967,131.0084,131.1967,3126.0
2020-09-11 11:20:00,146.2,146.2,146.04,146.18,2140.0,131.098,131.098,130.9545,131.0801,2140.0
2020-09-11 11:25:00,146.2,146.35,146.16,146.32,2611.0,131.098,131.2325,131.0622,131.2056,2611.0
2020-09-11 11:30:00,146.26,146.27,146.11,146.17,2423.0,131.1518,131.1608,131.0173,131.0711,2423.0
2020-09-11 11:35:00,146.13,146.29,146.13,146.26,2002.0,131.0353,131.1787,131.0353,131.1518,2002.0
2020-09-11 11:40:00,146.31,146.41,146.25,146.4,2824.0,131.1967,131.2863,131.1429,131.2774,2824.0
2020-09-11 11:45:00,146.43,146.7,146.41,146.55,5586.0,131.3043,131.5464,131.2863,131.4119,5586.0
2020-09-11 11:50:00,146.58,146.58,146.39,146.49,1700.0,131.4388,131.4388,131.2684,131.3581,1700.0
2020-09-11 11:55:00,146.52,146.73,146.52,146.73,2000.0,131.385,131.5733,131.385,131.5733,2000.0
2020-09-11 12:00:00,146.67,146.9,146.5,146.71,4506.0,131.5195,131.7257,131.367,131.5553,4506.0
2020-09-11 12:05:00,146.73,146.78,146.69,146.69,1400.0,131.5733,131.6181,131.5374,131.5374,1400.0
2020-09-11 12:10:00,146.75,146.75,146.63,146.7,1475.0,131.5912,131.5912,131.4836,131.5464,1475.0
2020-09-11 12:15:00,146.59,146.7,146.57,146.68,1559.0,131.4477,131.5464,131.4298,131.5284,1559.0
2020-09-11 12:20:00,146.72,146.72,146.61,146.61,614.0,131.5643,131.5643,131.4657,131.4657,614.0
2020-09-11 12:25:00,146.64,146.64,146.47,146.47,2065.0,131.4926,131.4926,131.3401,131.3401,2065.0
2020-09-11 12:30:00,146.46,146.47,146.28,146.42,1400.0,131.3312,131.3401,131.1698,131.2953,1400.0
2020-09-11 12:35:00,146.43,146.5,146.43,146.47,1273.0,131.3043,131.367,131.3043,131.3401,1273.0
2020-09-11 12:40:00,146.31,146.33,146.26,146.3,1700.0,131.1967,131.2146,131.1518,131.1877,1700.0
2020-09-11 12:45:00,146.25,146.32,146.13,146.14,1300.0,131.1429,131.2056,131.0353,131.0442,1300.0
2020-09-11 12:50:00,146.08,146.18,146.08,146.18,1208.0,130.9904,131.0801,130.9904,131.0801,1208.0
2020-09-11 12:55:00,146.15,146.17,145.85,145.85,1793.0,131.0532,131.0711,130.7842,130.7842,1793.0
2020-09-11 13:00:00,145.95,146.05,145.95,146.05,1400.0,130.8738,130.9635,130.8738,130.9635,1400.0
2020-09-11 13:05:00,146.11,146.11,145.8,145.81,1523.0,131.0173,131.0173,130.7393,130.7483,1523.0
2020-09-11 13:10:00,145.9,145.9,145.6,145.74,2093.0,130.829,130.829,130.56,130.6855,2093.0
2020-09-11 13:15:00,145.75,145.88,145.47,145.47,1812.0,130.6945,130.8111,130.4434,130.4434,1812.0
2020-09-11 13:20:00,145.64,145.65,145.56,145.61,2080.0,130.5959,130.6048,130.5241,130.569,2080.0
2020-09-11 13:25:00,145.55,145.59,145.4,145.45,752.0,130.5152,130.551,130.3807,130.4255,752.0
2020-09-11 13:30:00,145.5,145.5,145.27,145.31,2111.0,130.4703,130.4703,130.2641,130.3,2111.0
2020-09-11 13:35:00,145.46,145.59,145.42,145.52,2198.0,130.4345,130.551,130.3986,130.4883,2198.0
2020-09-11 13:40:00,145.5,145.57,145.47,145.47,800.0,130.4703,130.5331,130.4434,130.4434,800.0
2020-09-11 13:45:00,145.5,145.52,145.39,145.44,815.0,130.4703,130.4883,130.3717,130.4165,815.0
2020-09-11 13:50:00,145.54,145.54,145.45,145.48,500.0,130.5062,130.5062,130.4255,130.4524,500.0
2020-09-11 13:55:00,145.4,145.45,145.27,145.33,3129.0,130.3807,130.4255,130.2641,130.3179,3129.0
2020-09-11 14:00:00,145.17,145.39,145.12,145.3,1955.0,130.1744,130.3717,130.1296,130.291,1955.0
2020-09-11 14:05:00,145.33,145.42,145.27,145.37,1300.0,130.3179,130.3986,130.2641,130.3538,1300.0
2020-09-11 14:10:00,145.44,145.56,145.39,145.48,3420.0,130.4165,130.5241,130.3717,130.4524,3420.0
2020-09-11 14:15:00,145.49,145.49,145.27,145.36,4220.0,130.4614,130.4614,130.2641,130.3448,4220.0
2020-09-11 14:20:00,145.3,145.5,145.17,145.5,1544.0,130.291,130.4703,130.1744,130.4703,1544.0
2020-09-11 14:25:00,145.43,145.58,145.43,145.47,900.0,130.4076,130.5421,130.4076,130.4434,900.0
2020-09-11 14:30:00,145.46,145.68,145.45,145.45,2894.0,130.4345,130.6317,130.4255,130.4255,2894.0
2020-09-11 14:35:00,145.47,145.73,145.47,145.73,2003.0,130.4434,130.6766,130.4434,130.6766,2003.0
2020-09-11 14:40:00,145.75,145.8,145.66,145.69,1688.0,130.6945,130.7393,130.6138,130.6407,1688.0
2020-09-11 14:45:00,145.62,145.62,145.45,145.46,1600.0,130.5779,130.5779,130.4255,130.4345,1600.0
2020-09-11 14:50:00,145.49,145.68,145.49,145.68,800.0,130.4614,130.6317,130.4614,130.6317,800.0
2020-09-11 14:55:00,145.85,145.88,145.67,145.69,4966.0,130.7842,130.8111,130.6228,130.6407,4966.0
2020-09-11 15:00:00,145.67,145.72,145.47,145.52,2926.0,130.6228,130.6676,130.4434,130.4883,2926.0
2020-09-11 15:05:00,145.52,145.56,145.27,145.27,2200.0,130.4883,130.5241,130.2641,130.2641,2200.0
2020-09-11 15:10:00,145.3,145.3,145.1,145.26,2089.0,130.291,130.291,130.1116,130.2551,2089.0
2020-09-11 15:15:00,145.27,145.47,145.18,145.46,1800.0,130.2641,130.4434,130.1834,130.4345,1800.0
2020-09-11 15:20:00,145.47,145.82,145.44,145.82,2254.0,130.4434,130.7573,130.4165,130.7573,2254.0
2020-09-11 15:25:00,145.75,145.85,145.69,145.84,2774.0,130.6945,130.7842,130.6407,130.7752,2774.0
2020-09-11 15:30:00,145.92,146.2,145.91,146.07,5295.0,130.8469,131.098,130.838,130.9815,5295.0
2020-09-11 15:35:00,146.11,146.11,145.87,146.0,4631.0,131.0173,131.0173,130.8021,130.9187,4631.0
2020-09-11 15:40:00,146.07,146.07,145.87,145.9,4900.0,130.9815,130.9815,130.8021,130.829,4900.0
2020-09-11 15:45:00,145.9,146.13,145.85,145.89,8016.0,130.829,131.0353,130.7842,130.82,8016.0
2020-09-11 15:50:00,145.84,145.94,145.62,145.62,9049.0,130.7752,130.8649,130.5779,130.5779,9049.0
2020-09-11 15:55:00,145.55,145.68,145.49,145.5,30171.0,130.5152,130.6317,130.4614,130.4703,30171.0
2020-09-14 09:30:00,146.15,146.28,145.95,146.13,6561.0,131.0532,131.1698,130.8738,131.0353,6561.0
2020-09-14 09:35:00,145.91,146.05,145.64,145.84,3366.0,130.838,130.9635,130.5959,130.7752,3366.0
2020-09-14 09:40:00,145.78,146.02,145.67,145.78,2337.0,130.7214,130.9366,130.6228,130.7214,2337.0
2020-09-14 09:45:00,145.78,145.94,145.58,145.94,1669.0,130.7214,130.8649,130.5421,130.8649,1669.0
2020-09-14 09:50:00,145.8,146.0,145.75,146.0,1700.0,130.7393,130.9187,130.6945,130.9187,1700.0
2020-09-14 09:55:00,146.02,146.02,145.66,145.84,2701.0,130.9366,130.9366,130.6138,130.7752,2701.0
2020-09-14 10:00:00,145.95,146.18,145.8,145.99,4863.0,130.8738,131.0801,130.7393,130.9097,4863.0
2020-09-14 10:05:00,146.01,146.28,145.86,146.24,3671.0,130.9276,131.1698,130.7931,131.1339,3671.0
2020-09-14 10:10:00,146.16,146.16,145.83,145.91,3089.0,131.0622,131.0622,130.7662,130.838,3089.0
2020-09-14 10:15:00,145.81,146.38,145.81,146.27,3932.0,130.7483,131.2594,130.7483,131.1608,3932.0
2020-09-14 10:20:00,146.15,146.56,146.09,146.47,2700.0,131.0532,131.4208,130.9994,131.3401,2700.0
2020-09-14 10:25:00,146.39,146.8,146.39,146.39,6501.0,131.2684,131.636,131.2684,131.2684,6501.0
2020-09-14 10:30:00,146.31,146.55,146.31,146.46,1967.0,131.1967,131.4119,131.1967,131.3312,1967.0
2020-09-14 10:35:00,146.5,146.5,146.19,146.19,2212.0,131.367,131.367,131.0891,131.0891,2212.0
2020-09-14 10:40:00,146.2,146.35,146.14,146.14,2300.0,131.098,131.2325,131.0442,131.0442,2300.0
2020-09-14 10:45:00,146.22,146.31,146.17,146.3,2586.0,131.116,131.1967,131.0711,131.1877,2586.0
2020-09-14 10:50:00,146.44,146.45,146.15,146.15,2736.0,131.3132,131.3222,131.0532,131.0532,2736.0
2020-09-14 10:55:00,146.1,146.1,145.78,145.78,1805.0,131.0084,131.0084,130.7214,130.7214,1805.0
2020-09-14 11:00:00,145.78,145.84,145.53,145.78,6022.0,130.7214,130.7752,130.4972,130.7214,6022.0
2020-09-14 11:05:00,145.82,145.83,145.55,145.6,3199.0,130.7573,130.7662,130.5152,130.56,3199.0
2020-09-14 11:10:00,145.6,145.7,145.51,145.62,3603.0,130.56,130.6497,130.4793,130.5779,3603.0
2020-09-14 11:15:00,145.66,145.68,145.59,145.59,1000.0,130.6138,130.6317,130.551,130.551,1000.0
2020-09-14 11:20:00,145.49,145.74,145.49,145.69,2956.0,130.4614,130.6855,130.4614,130.6407,2956.0
2020-09-14 11:25:00,145.76,145.96,145.76,145.82,2850.0,130.7035,130.8828,130.7035,130.7573,2850.0
2020-09-14 11:30:00,145.76,146.03,145.76,145.97,2168.0,130.7035,130.9456,130.7035,130.8918,2168.0
2020-09-14 11:35:00,145.9,145.9,145.75,145.83,1602.0,130.829,130.829,130.6945,130.7662,1602.0
2020-09-14 11:40:00,145.76,145.79,145.63,145.74,1920.0,130.7035,130.7304,130.5869,130.6855,1920.0
2020-09-14 11:45:00,145.69,145.69,145.42,145.42,4000.0,130.6407,130.6407,130.3986,130.3986,4000.0
2020-09-14 11:50:00,145.46,145.55,145.31,145.37,5886.0,130.4345,130.5152,130.3,130.3538,5886.0
2020-09-14 11:55:00,145.32,145.5,145.31,145.39,4280.0,130.3089,130.4703,130.3,130.3717,4280.0
2020-09-14 12:00:00,145.37,145.47,145.27,145.35,4917.0,130.3538,130.4434,130.2641,130.3358,4917.0
2020-09-14 12:05:00,145.3,145.53,145.26,145.44,4036.0,130.291,130.4972,130.2551,130.4165,4036.0
2020-09-14 12:10:00,145.33,145.41,145.28,145.3,1899.0,130.3179,130.3896,130.2731,130.291,1899.0
2020-09-14 12:15:00,145.25,145.51,145.2,145.51,7815.0,130.2462,130.4793,130.2013,130.4793,7815.0
2020-09-14 12:20:00,145.5,145.63,145.48,145.6,2601.0,130.4703,130.5869,130.4524,130.56,2601.0
2020-09-14 12:25:00,145.59,145.66,145.56,145.64,2484.0,130.551,130.6138,130.5241,130.5959,2484.0
2020-09-14 12:30:00,145.6,145.69,145.53,145.63,2449.0,130.56,130.6407,130.4972,130.5869,2449.0
2020-09-14 12:35:00,145.6,145.66,145.55,145.55,1956.0,130.56,130.6138,130.5152,130.5152,1956.0
2020-09-14 12:40:00,145.56,145.63,145.48,145.63,2436.0,130.5241,130.5869,130.4524,130.5869,2436.0
2020-09-14 12:45:00,145.68,145.71,145.62,145.65,2021.0,130.6317,130.6586,130.5779,130.6048,2021.0
2020-09-14 12:50:00,145.68,145.74,145.61,145.64,1660.0,130.6317,130.6855,130.569,130.5959,1660.0
2020-09-14 12:55:00,145.64,145.77,145.6,145.61,1760.0,130.5959,130.7124,130.56,130.569,1760.0
2020-09-14 13:00:00,145.6,145.75,145.58,145.73,2255.0,130.56,130.6945,130.5421,130.6766,2255.0
2020-09-14 13:05:00,145.74,145.74,145.58,145.59,3165.0,130.6855,130.6855,130.5421,130.551,3165.0
2020-09-14 13:10:00,145.59,145.59,145.5,145.52,1520.0,130.551,130.551,130.4703,130.4883,1520.0
2020-09-14 13:15:00,145.51,145.52,145.41,145.42,2503.0,130.4793,130.4883,130.3896,130.3986,2503.0
2020-09-14 13:20:00,145.41,145.45,145.38,145.42,1800.0,130.3896,130.4255,130.3627,130.3986,1800.0
2020-09-14 13:25:00,145.43,145.49,145.4,145.45,1600.0,130.4076,130.4614,130.3807,130.4255,1600.0
2020-09-14 13:30:00,145.5,145.69,145.47,145.69,2921.0,130.4703,130.6407,130.4434,130.6407,2921.0
2020-09-14 13:35:00,145.63,145.74,145.59,145.59,1601.0,130.5869,130.6855,130.551,130.551,1601.0
2020-09-14 13:40:00,145.62,145.68,145.54,145.55,1000.0,130.5779,130.6317,130.5062,130.5152,1000.0
2020-09-14 13:45:00,145.59,145.62,145.53,145.53,1563.0,130.551,130.5779,130.4972,130.4972,1563.0
2020-09-14 13:50:00,145.58,145.68,145.57,145.67,1947.0,130.5421,130.6317,130.5331,130.6228,1947.0
2020-09-14 13:55:00,145.68,145.74,145.57,145.69,2338.0,130.6317,130.6855,130.5331,130.6407,2338.0
2020-09-14 14:00:00,145.69,145.69,145.51,145.6,3339.0,130.6407,130.6407,130.4793,130.56,3339.0
2020-09-14 14:05:00,145.68,145.69,145.57,145.64,1900.0,130.6317,130.6407,130.5331,130.5959,1900.0
2020-09-14 14:10:00,145.62,145.63,145.52,145.58,1844.0,130.5779,130.5869,130.4883,130.5421,1844.0
2020-09-14 14:15:00,145.55,145.57,145.48,145.48,2201.0,130.5152,130.5331,130.4524,130.4524,2201.0
2020-09-14 14:20:00,145.45,145.54,145.45,145.45,1304.0,130.4255,130.5062,130.4255,130.4255,1304.0
2020-09-14 14:25:00,145.44,145.55,145.44,145.47,3429.0,130.4165,130.5152,130.4165,130.4434,3429.0
2020-09-14 14:30:00,145.54,145.55,145.46,145.46,1700.0,130.5062,130.5152,130.4345,130.4345,1700.0
2020-09-14 14:35:00,145.41,145.41,145.33,145.33,2271.0,130.3896,130.3896,130.3179,130.3179,2271.0
2020-09-14 14:40:00,145.38,145.5,145.33,145.4,4091.0,130.3627,130.4703,130.3179,130.3807,4091.0
2020-09-14 14:45:00,145.36,145.37,145.28,145.3,1674.0,130.3448,130.3538,130.2731,130.291,1674.0
2020-09-14 14:50:00,145.29,145.47,145.28,145.28,1920.0,130.282,130.4434,130.2731,130.2731,1920.0
2020-09-14 14:55:00,145.23,145.26,144.98,145.21,7845.0,130.2282,130.2551,130.004,130.2103,7845.0
2020-09-14 15:00:00,145.17,145.26,145.08,145.09,6294.0,130.1744,130.2551,130.0937,130.1027,6294.0
2020-09-14 15:05:00,145.11,145.12,144.97,145.03,3978.0,130.1206,130.1296,129.9951,130.0489,3978.0
2020-09-14 15:10:00,145.03,145.03,144.77,144.78,3220.0,130.0489,130.0489,129.8157,129.8247,3220.0
2020-09-14 15:15:00,144.8,144.98,144.73,144.85,13228.0,129.8426,130.004,129.7799,129.8875,13228.0
2020-09-14 15:20:00,144.85,144.85,144.48,144.54,10313.0,129.8875,129.8875,129.5557,129.6095,10313.0
2020-09-14 15:25:00,144.54,144.71,144.53,144.71,6926.0,129.6095,129.7619,129.6005,129.7619,6926.0
2020-09-14 15:30:00,144.73,144.79,144.53,144.64,6003.0,129.7799,129.8337,129.6005,129.6992,6003.0
2020-09-14 15:35:00,144.66,144.76,144.6,144.69,5516.0,129.7171,129.8068,129.6633,129.744,5516.0
2020-09-14 15:40:00,144.7,144.85,144.65,144.85,4659.0,129.753,129.8875,129.7081,129.8875,4659.0
2020-09-14 15:45:00,144.89,144.96,144.83,144.96,7841.0,129.9233,129.9861,129.8695,129.9861,7841.0
2020-09-14 15:50:00,144.97,145.04,144.84,144.87,14399.0,129.9951,130.0578,129.8785,129.9054,14399.0
2020-09-14 15:55:00,144.84,144.89,144.48,144.48,34631.0,129.8785,129.9233,129.5557,129.5557,34631.0
2020-09-15 09:30:00,144.82,144.95,143.83,143.83,24319.0,129.8606,129.9771,128.9728,128.9728,24319.0
2020-09-15 09:35:00,143.87,144.12,143.75,144.11,2805.0,129.0087,129.2329,128.9011,129.2239,2805.0
2020-09-15 09:40:00,144.12,144.87,144.12,144.71,6169.0,129.2329,129.9054,129.2329,129.7619,6169.0
2020-09-15 09:45:00,144.85,145.01,144.63,144.64,7451.0,129.8875,130.0309,129.6902,129.6992,7451.0
2020-09-15 09:50:00,144.63,144.97,144.59,144.88,10086.0,129.6902,129.9951,129.6543,129.9144,10086.0
2020-09-15 09:55:00,144.82,145.21,144.78,145.17,5603.0,129.8606,130.2103,129.8247,130.1744,5603.0
2020-09-15 10:00:00,145.16,145.43,145.12,145.37,5428.0,130.1655,130.4076,130.1296,130.3538,5428.0
2020-09-15 10:05:00,145.37,145.79,145.37,145.5,12610.0,130.3538,130.7304,130.3538,130.4703,12610.0
2020-09-15 10:10:00,145.53,145.53,145.14,145.25,2500.0,130.4972,130.4972,130.1475,130.2462,2500.0
2020-09-15 10:15:00,145.39,145.44,145.26,145.39,2805.0,130.3717,130.4165,130.2551,130.3717,2805.0
2020-09-15 10:20:00,145.28,145.43,145.12,145.17,2301.0,130.2731,130.4076,130.1296,130.1744,2301.0
2020-09-15 10:25:00,145.25,145.27,145.18,145.26,1450.0,130.2462,130.2641,130.1834,130.2551,1450.0
2020-09-15 10:30:00,145.1,145.4,145.1,145.36,3274.0,130.1116,130.3807,130.1116,130.3448,3274.0
2020-09-15 10:35:00,145.29,145.37,145.29,145.37,985.0,130.282,130.3538,130.282,130.3538,985.0
2020-09-15 10:40:00,145.33,145.56,145.29,145.36,1105.0,130.3179,130.5241,130.282,130.3448,1105.0
2020-09-15 10:45:00,145.35,145.65,145.34,145.59,4655.0,130.3358,130.6048,130.3269,130.551,4655.0
2020-09-15 10:50:00,145.66,145.68,145.59,145.63,1901.0,130.6138,130.6317,130.551,130.5869,1901.0
2020-09-15 10:55:00,145.64,145.64,145.54,145.57,2402.0,130.5959,130.5959,130.5062,130.5331,2402.0
2020-09-15 11:00:00,145.55,145.7,145.55,145.63,4935.0,130.5152,130.6497,130.5152,130.5869,4935.0
2020-09-15 11:05:00,145.63,145.65,145.54,145.54,1516.0,130.5869,130.6048,130.5062,130.5062,1516.0
2020-09-15 11:10:00,145.47,145.75,145.44,145.65,10154.0,130.4434,130.6945,130.4165,130.6048,10154.0
2020-09-15 11:15:00,145.67,145.72,145.65,145.7,3986.0,130.6228,130.6676,130.6048,130.6497,3986.0
2020-09-15 11:20:00,145.71,145.71,145.59,145.66,1600.0,130.6586,130.6586,130.551,130.6138,1600.0
2020-09-15 11:25:00,145.6,145.72,145.6,145.71,1010.0,130.56,130.6676,130.56,130.6586,1010.0
2020-09-15 11:30:00,145.75,145.76,145.6,145.6,1100.0,130.6945,130.7035,130.56,130.56,1100.0
2020-09-15 11:35:00,145.65,145.87,145.65,145.87,2400.0,130.6048,130.8021,130.6048,130.8021,2400.0
2020-09-15 11:40:00,145.9,145.96,145.8,145.89,6059.0,130.829,130.8828,130.7393,130.82,6059.0
2020-09-15 11:45:00,145.87,146.04,145.83,146.03,3119.0,130.8021,130.9545,130.7662,130.9456,3119.0
2020-09-15 11:50:00,146.0,146.09,145.96,146.07,2100.0,130.9187,130.9994,130.8828,130.9815,2100.0
2020-09-15 11:55:00,146.07,146.08,145.97,145.99,1900.0,130.9815,130.9904,130.8918,130.9097,1900.0
2020-09-15 12:00:00,145.99,146.0,145.86,145.86,2750.0,130.9097,130.9187,130.7931,130.7931,2750.0
2020-09-15 12:05:00,145.88,146.23,145.88,146.19,4197.0,130.8111,131.1249,130.8111,131.0891,4197.0
2020-09-15 12:10:00,146.19,146.23,146.12,146.16,2187.0,131.0891,131.1249,131.0263,131.0622,2187.0
2020-09-15 12:15:00,146.22,146.37,146.2,146.3,2203.0,131.116,131.2505,131.098,131.1877,2203.0
2020-09-15 12:20:00,146.35,146.35,146.25,146.34,1900.0,131.2325,131.2325,131.1429,131.2236,1900.0
2020-09-15 12:25:00,146.33,146.35,146.26,146.26,1600.0,131.2146,131.2325,131.1518,131.1518,1600.0
2020-09-15 12:30:00,146.25,146.29,146.14,146.15,2803.0,131.1429,131.1787,131.0442,131.0532,2803.0
2020-09-15 12:35:00,146.16,146.26,146.16,146.24,2000.0,131.0622,131.1518,131.0622,131.1339,2000.0
2020-09-15 12:40:00,146.25,146.25,146.17,146.21,1743.0,131.1429,131.1429,131.0711,131.107,1743.0
2020-09-15 12:45:00,146.16,146.18,146.09,146.12,3001.0,131.0622,131.0801,130.9994,131.0263,3001.0
2020-09-15 12:50:00,146.09,146.1,146.03,146.05,1334.0,130.9994,131.0084,130.9456,130.9635,1334.0
2020-09-15 12:55:00,146.01,146.05,145.93,146.05,2521.0,130.9276,130.9635,130.8559,130.9635,2521.0
2020-09-15 13:00:00,146.04,146.11,145.99,146.11,2725.0,130.9545,131.0173,130.9097,131.0173,2725.0
2020-09-15 13:05:00,146.12,146.13,145.94,145.94,900.0,131.0263,131.0353,130.8649,130.8649,900.0
2020-09-15 13:10:00,145.98,146.03,145.98,145.98,2062.0,130.9007,130.9456,130.9007,130.9007,2062.0
2020-09-15 13:15:00,146.04,146.07,145.94,145.94,1108.0,130.9545,130.9815,130.8649,130.8649,1108.0
2020-09-15 13:20:00,145.94,146.07,145.94,146.07,2926.0,130.8649,130.9815,130.8649,130.9815,2926.0
2020-09-15 13:25:00,146.0,146.11,146.0,146.07,1425.0,130.9187,131.0173,130.9187,130.9815,1425.0
2020-09-15 13:30:00,146.05,146.05,145.96,146.01,700.0,130.9635,130.9635,130.8828,130.9276,700.0
2020-09-15 13:35:00,146.02,146.06,145.97,146.0,2028.0,130.9366,130.9725,130.8918,130.9187,2028.0
2020-09-15 13:40:00,146.01,146.08,145.95,145.97,712.0,130.9276,130.9904,130.8738,130.8918,712.0
2020-09-15 13:45:00,145.99,146.02,145.82,145.83,2702.0,130.9097,130.9366,130.7573,130.7662,2702.0
2020-09-15 13:50:00,145.84,145.93,145.84,145.88,1607.0,130.7752,130.8559,130.7752,130.8111,1607.0
2020-09-15 13:55:00,145.85,145.85,145.74,145.77,2571.0,130.7842,130.7842,130.6855,130.7124,2571.0
2020-09-15 14:00:00,145.75,145.85,145.7,145.75,3899.0,130.6945,130.7842,130.6497,130.6945,3899.0
2020-09-15 14:05:00,145.79,145.84,145.71,145.72,3027.0,130.7304,130.7752,130.6586,130.6676,3027.0
2020-09-15 14:10:00,145.69,145.78,145.69,145.76,2931.0,130.6407,130.7214,130.6407,130.7035,2931.0
2020-09-15 14:15:00,145.77,145.88,145.74,145.8,4009.0,130.7124,130.8111,130.6855,130.7393,4009.0
2020-09-15 14:20:00,145.82,145.88,145.76,145.77,4042.0,130.7573,130.8111,130.7035,130.7124,4042.0
2020-09-15 14:25:00,145.78,145.83,145.75,145.78,1100.0,130.7214,130.7662,130.6945,130.7214,1100.0
2020-09-15 14:30:00,145.78,145.8,145.68,145.71,4200.0,130.7214,130.7393,130.6317,130.6586,4200.0
2020-09-15 14:35:00,145.73,145.73,145.58,145.59,7195.0,130.6766,130.6766,130.5421,130.551,7195.0
2020-09-15 14:40:00,145.59,145.59,145.52,145.52,2912.0,130.551,130.551,130.4883,130.4883,2912.0
2020-09-15 14:45:00,145.52,145.52,145.39,145.45,5150.0,130.4883,130.4883,130.3717,130.4255,5150.0
2020-09-15 14:50:00,145.42,145.49,145.38,145.49,2735.0,130.3986,130.4614,130.3627,130.4614,2735.0
2020-09-15 14:55:00,145.49,145.49,145.34,145.49,3101.0,130.4614,130.4614,130.3269,130.4614,3101.0
2020-09-15 15:00:00,145.49,145.49,145.41,145.44,3390.0,130.4614,130.4614,130.3896,130.4165,3390.0
2020-09-15 15:05:00,145.43,145.43,145.17,145.19,4403.0,130.4076,130.4076,130.1744,130.1924,4403.0
2020-09-15 15:10:00,145.25,145.25,145.02,145.02,6685.0,130.2462,130.2462,130.0399,130.0399,6685.0
2020-09-15 15:15:00,145.03,145.23,145.03,145.17,4400.0,130.0489,130.2282,130.0489,130.1744,4400.0
2020-09-15 15:20:00,145.18,145.18,144.98,145.02,6312.0,130.1834,130.1834,130.004,130.0399,6312.0
2020-09-15 15:25:00,145.02,145.04,144.93,144.99,15045.0,130.0399,130.0578,129.9592,130.013,15045.0
2020-09-15 15:30:00,144.96,144.96,144.51,144.57,12358.0,129.9861,129.9861,129.5826,129.6364,12358.0
2020-09-15 15:35:00,144.56,144.74,144.53,144.71,18917.0,129.6274,129.7888,129.6005,129.7619,18917.0
2020-09-15 15:40:00,144.68,144.75,144.54,144.61,12311.0,129.735,129.7978,129.6095,129.6723,12311.0
2020-09-15 15:45:00,144.63,144.77,144.57,144.74,17248.0,129.6902,129.8157,129.6364,129.7888,17248.0
2020-09-15 15:50:00,144.68,144.9,144.66,144.79,21535.0,129.735,129.9323,129.7171,129.8337,21535.0
2020-09-15 15:55:00,144.76,144.77,144.3,144.33,103983.0,129.8068,129.8157,129.3943,129.4212,103983.0
2020-09-16 09:30:00,145.24,145.96,145.04,145.95,9761.0,130.2372,130.8828,130.0578,130.8738,9761.0
2020-09-16 09:35:00,146.0,146.08,145.85,146.0,2434.0,130.9187,130.9904,130.7842,130.9187,2434.0
2020-09-16 09:40:00,146.0,146.0,145.67,145.67,1500.0,130.9187,130.9187,130.6228,130.6228,1500.0
2020-09-16 09:45:00,145.7,145.7,145.58,145.58,500.0,130.6497,130.6497,130.5421,130.5421,500.0
2020-09-16 09:50:00,145.54,145.7,145.16,145.26,1654.0,130.5062,130.6497,130.1655,130.2551,1654.0
2020-09-16 09:55:00,145.39,145.39,144.98,145.15,2160.0,130.3717,130.3717,130.004,130.1565,2160.0
2020-09-16 10:00:00,145.15,145.23,144.95,145.06,8975.0,130.1565,130.2282,129.9771,130.0758,8975.0
2020-09-16 10:05:00,145.13,145.13,144.78,144.78,1953.0,130.1385,130.1385,129.8247,129.8247,1953.0
2020-09-16 10:10:00,144.81,144.94,144.74,144.85,3583.0,129.8516,129.9682,129.7888,129.8875,3583.0
2020-09-16 10:15:00,144.86,145.05,144.8,144.99,3811.0,129.8964,130.0668,129.8426,130.013,3811.0
2020-09-16 10:20:00,144.8,144.98,144.77,144.98,1939.0,129.8426,130.004,129.8157,130.004,1939.0
2020-09-16 10:25:00,144.97,145.14,144.96,145.09,1900.0,129.9951,130.1475,129.9861,130.1027,1900.0
2020-09-16 10:30:00,145.13,145.16,145.02,145.02,3256.0,130.1385,130.1655,130.0399,130.0399,3256.0
2020-09-16 10:35:00,145.12,145.18,145.0,145.13,800.0,130.1296,130.1834,130.022,130.1385,800.0
2020-09-16 10:40:00,145.16,145.4,145.12,145.34,2554.0,130.1655,130.3807,130.1296,130.3269,2554.0
2020-09-16 10:45:00,145.36,145.36,145.21,145.29,801.0,130.3448,130.3448,130.2103,130.282,801.0
2020-09-16 10:50:00,145.24,145.38,145.16,145.37,2703.0,130.2372,130.3627,130.1655,130.3538,2703.0
2020-09-16 10:55:00,145.38,145.62,145.38,145.58,1308.0,130.3627,130.5779,130.3627,130.5421,1308.0
2020-09-16 11:00:00,145.58,145.6,145.39,145.43,2100.0,130.5421,130.56,130.3717,130.4076,2100.0
2020-09-16 11:05:00,145.43,145.52,145.34,145.49,2500.0,130.4076,130.4883,130.3269,130.4614,2500.0
2020-09-16 11:10:00,145.43,145.49,145.34,145.4,2325.0,130.4076,130.4614,130.3269,130.3807,2325.0
2020-09-16 11:15:00,145.45,145.5,145.41,145.5,2404.0,130.4255,130.4703,130.3896,130.4703,2404.0
2020-09-16 11:20:00,145.48,145.66,145.42,145.64,2191.0,130.4524,130.6138,130.3986,130.5959,2191.0
2020-09-16 11:25:00,145.63,145.66,145.5,145.53,2000.0,130.5869,130.6138,130.4703,130.4972,2000.0
2020-09-16 11:30:00,145.52,145.54,145.44,145.49,1824.0,130.4883,130.5062,130.4165,130.4614,1824.0
2020-09-16 11:35:00,145.47,145.48,145.33,145.37,2800.0,130.4434,130.4524,130.3179,130.3538,2800.0
2020-09-16 11:40:00,145.37,145.38,145.26,145.35,2405.0,130.3538,130.3627,130.2551,130.3358,2405.0
2020-09-16 11:45:00,145.3,145.32,145.2,145.2,1509.0,130.291,130.3089,130.2013,130.2013,1509.0
2020-09-16 11:50:00,145.2,145.29,145.2,145.24,3368.0,130.2013,130.282,130.2013,130.2372,3368.0
2020-09-16 11:55:00,145.21,145.27,145.06,145.15,4983.0,130.2103,130.2641,130.0758,130.1565,4983.0
2020-09-16 12:00:00,145.11,145.27,144.87,144.87,3610.0,130.1206,130.2641,129.9054,129.9054,3610.0
2020-09-16 12:05:00,144.85,144.87,144.74,144.85,3222.0,129.8875,129.9054,129.7888,129.8875,3222.0
2020-09-16 12:10:00,144.89,144.89,144.75,144.88,3552.0,129.9233,129.9233,129.7978,129.9144,3552.0
2020-09-16 12:15:00,144.85,144.85,144.64,144.64,3737.0,129.8875,129.8875,129.6992,129.6992,3737.0
2020-09-16 12:20:00,144.67,144.76,144.59,144.59,3133.0,129.7261,129.8068,129.6543,129.6543,3133.0
2020-09-16 12:25:00,144.66,144.72,144.66,144.66,1601.0,129.7171,129.7709,129.7171,129.7171,1601.0
2020-09-16 12:30:00,144.64,144.68,144.59,144.62,2476.0,129.6992,129.735,129.6543,129.6812,2476.0
2020-09-16 12:35:00,144.61,144.73,144.51,144.61,3997.0,129.6723,129.7799,129.5826,129.6723,3997.0
2020-09-16 12:40:00,144.56,144.59,144.37,144.47,4914.0,129.6274,129.6543,129.4571,129.5467,4914.0
2020-09-16 12:45:00,144.47,144.62,144.42,144.5,4607.0,129.5467,129.6812,129.5019,129.5736,4607.0
2020-09-16 12:50:00,144.53,144.56,144.42,144.5,4011.0,129.6005,129.6274,129.5019,129.5736,4011.0
2020-09-16 12:55:00,144.5,144.55,144.47,144.51,2808.0,129.5736,129.6185,129.5467,129.5826,2808.0
2020-09-16 13:00:00,144.5,144.59,144.45,144.53,3352.0,129.5736,129.6543,129.5288,129.6005,3352.0
2020-09-16 13:05:00,144.55,144.6,144.49,144.59,4758.0,129.6185,129.6633,129.5647,129.6543,4758.0
2020-09-16 13:10:00,144.55,144.67,144.54,144.65,1434.0,129.6185,129.7261,129.6095,129.7081,1434.0
2020-09-16 13:15:00,144.62,144.62,144.5,144.5,1000.0,129.6812,129.6812,129.5736,129.5736,1000.0
2020-09-16 13:20:00,144.54,144.54,144.33,144.36,6866.0,129.6095,129.6095,129.4212,129.4481,6866.0
2020-09-16 13:25:00,144.33,144.46,144.32,144.33,5354.0,129.4212,129.5378,129.4122,129.4212,5354.0
2020-09-16 13:30:00,144.32,144.41,144.32,144.34,2900.0,129.4122,129.4929,129.4122,129.4302,2900.0
2020-09-16 13:35:00,144.33,144.33,144.2,144.27,2494.0,129.4212,129.4212,129.3046,129.3674,2494.0
2020-09-16 13:40:00,144.28,144.3,144.21,144.21,3487.0,129.3764,129.3943,129.3136,129.3136,3487.0
2020-09-16 13:45:00,144.26,144.38,144.23,144.25,2036.0,129.3584,129.466,129.3315,129.3495,2036.0
2020-09-16 13:50:00,144.29,144.52,144.29,144.45,2022.0,129.3853,129.5916,129.3853,129.5288,2022.0
2020-09-16 13:55:00,144.43,144.59,144.42,144.58,2607.0,129.5109,129.6543,129.5019,129.6454,2607.0
2020-09-16 14:00:00,144.49,144.71,144.32,144.41,1900.0,129.5647,129.7619,129.4122,129.4929,1900.0
2020-09-16 14:05:00,144.43,144.61,144.35,144.44,4570.0,129.5109,129.6723,129.4391,129.5198,4570.0
2020-09-16 14:10:00,144.51,144.74,144.46,144.69,2200.0,129.5826,129.7888,129.5378,129.744,2200.0
2020-09-16 14:15:00,144.75,144.85,144.73,144.78,2218.0,129.7978,129.8875,129.7799,129.8247,2218.0
2020-09-16 14:20:00,144.81,144.89,144.69,144.71,3644.0,129.8516,129.9233,129.744,129.7619,3644.0
2020-09-16 14:25:00,144.8,144.84,144.73,144.75,2577.0,129.8426,129.8785,129.7799,129.7978,2577.0
2020-09-16 14:30:00,144.77,144.92,144.66,144.79,3626.0,129.8157,129.9502,129.7171,129.8337,3626.0
2020-09-16 14:35:00,144.8,145.06,144.76,145.06,3704.0,129.8426,130.0758,129.8068,130.0758,3704.0
2020-09-16 14:40:00,145.04,145.1,144.95,144.95,5963.0,130.0578,130.1116,129.9771,129.9771,5963.0
2020-09-16 14:45:00,144.87,144.87,144.63,144.63,3815.0,129.9054,129.9054,129.6902,129.6902,3815.0
2020-09-16 14:50:00,144.8,144.8,144.4,144.44,3219.0,129.8426,129.8426,129.484,129.5198,3219.0
2020-09-16 14:55:00,144.43,144.64,144.4,144.57,2735.0,129.5109,129.6992,129.484,129.6364,2735.0
2020-09-16 15:00:00,144.55,144.71,144.54,144.61,5260.0,129.6185,129.7619,129.6095,129.6723,5260.0
2020-09-16 15:05:00,144.61,144.63,144.35,144.35,7335.0,129.6723,129.6902,129.4391,129.4391,7335.0
2020-09-16 15:10:00,144.44,144.45,143.89,144.04,5100.0,129.5198,129.5288,129.0266,129.1611,5100.0
2020-09-16 15:15:00,143.99,144.1,143.85,144.05,5377.0,129.1163,129.2149,128.9908,129.1701,5377.0
2020-09-16 15:20:00,144.05,144.11,143.86,143.92,3401.0,129.1701,129.2239,128.9997,129.0535,3401.0
2020-09-16 15:25:00,143.86,144.02,143.82,143.82,6110.0,128.9997,129.1432,128.9639,128.9639,6110.0
2020-09-16 15:30:00,143.89,143.9,143.55,143.83,5488.0,129.0266,129.0356,128.7218,128.9728,5488.0
2020-09-16 15:35:00,143.87,143.96,143.77,143.78,5541.0,129.0087,129.0894,128.919,128.928,5541.0
2020-09-16 15:40:00,143.79,143.95,143.71,143.94,7607.0,128.937,129.0804,128.8652,129.0715,7607.0
2020-09-16 15:45:00,143.95,144.21,143.93,144.07,10916.0,129.0804,129.3136,129.0625,129.188,10916.0
2020-09-16 15:50:00,144.04,144.11,143.61,143.61,16610.0,129.1611,129.2239,128.7756,128.7756,16610.0
2020-09-16 15:55:00,143.62,143.64,143.16,143.19,56274.0,128.7845,128.8025,128.372,128.3989,56274.0
2020-09-17 09:30:00,142.55,142.55,141.21,141.95,12624.0,127.8251,127.8251,126.6235,127.287,12624.0
2020-09-17 09:35:00,141.86,141.95,141.7,141.87,1600.0,127.2063,127.287,127.0629,127.2153,1600.0
2020-09-17 09:40:00,141.77,142.12,141.77,142.07,982.0,127.1256,127.4395,127.1256,127.3946,982.0
2020-09-17 09:45:00,142.16,142.22,142.01,142.01,685.0,127.4753,127.5291,127.3408,127.3408,685.0
2020-09-17 09:50:00,141.76,142.27,141.76,142.16,2105.0,127.1167,127.574,127.1167,127.4753,2105.0
2020-09-17 09:55:00,141.96,141.96,141.82,141.82,972.0,127.296,127.296,127.1705,127.1705,972.0
2020-09-17 10:00:00,141.79,141.88,141.56,141.64,1846.0,127.1436,127.2243,126.9373,127.0091,1846.0
2020-09-17 10:05:00,141.68,142.0,141.63,141.99,5368.0,127.0449,127.3319,127.0001,127.3229,5368.0
2020-09-17 10:10:00,142.04,142.4,142.01,142.22,2158.0,127.3677,127.6905,127.3408,127.5291,2158.0
2020-09-17 10:15:00,142.26,142.32,142.18,142.32,900.0,127.565,127.6188,127.4933,127.6188,900.0
2020-09-17 10:20:00,142.33,142.42,141.99,142.12,1700.0,127.6278,127.7085,127.3229,127.4395,1700.0
2020-09-17 10:25:00,141.94,142.16,141.94,142.07,2015.0,127.2781,127.4753,127.2781,127.3946,2015.0
2020-09-17 10:30:00,142.01,142.17,141.97,142.12,1926.0,127.3408,127.4843,127.305,127.4395,1926.0
2020-09-17 10:35:00,142.19,142.19,141.91,141.97,1101.0,127.5022,127.5022,127.2512,127.305,1101.0
2020-09-17 10:40:00,141.9,141.99,141.71,141.98,1700.0,127.2422,127.3229,127.0718,127.3139,1700.0
2020-09-17 10:45:00,141.96,142.07,141.66,141.91,10353.0,127.296,127.3946,127.027,127.2512,10353.0
2020-09-17 10:50:00,141.85,141.89,141.63,141.66,3288.0,127.1974,127.2332,127.0001,127.027,3288.0
2020-09-17 10:55:00,141.62,141.62,141.48,141.48,3147.0,126.9911,126.9911,126.8656,126.8656,3147.0
2020-09-17 11:00:00,141.47,141.77,141.46,141.77,2525.0,126.8566,127.1256,126.8476,127.1256,2525.0
2020-09-17 11:05:00,141.75,141.77,141.49,141.49,2304.0,127.1077,127.1256,126.8745,126.8745,2304.0
2020-09-17 11:10:00,141.52,141.56,141.27,141.38,1790.0,126.9015,126.9373,126.6773,126.7759,1790.0
2020-09-17 11:15:00,141.48,141.48,141.26,141.32,1500.0,126.8656,126.8656,126.6683,126.7221,1500.0
2020-09-17 11:20:00,141.38,141.42,141.19,141.19,2305.0,126.7759,126.8118,126.6055,126.6055,2305.0
2020-09-17 11:25:00,141.25,141.26,141.12,141.17,2885.0,126.6593,126.6683,126.5428,126.5876,2885.0
2020-09-17 11:30:00,141.23,141.35,141.17,141.33,8815.0,126.6414,126.749,126.5876,126.7311,8815.0
2020-09-17 11:35:00,141.37,141.6,141.34,141.42,14658.0,126.7669,126.9732,126.74,126.8118,14658.0
2020-09-17 11:40:00,141.44,141.49,141.34,141.45,11419.0,126.8297,126.8745,126.74,126.8387,11419.0
2020-09-17 11:45:00,141.47,141.56,141.41,141.51,7073.0,126.8566,126.9373,126.8028,126.8925,7073.0
2020-09-17 11:50:00,141.55,141.58,141.28,141.31,6952.0,126.9284,126.9553,126.6862,126.7131,6952.0
2020-09-17 11:55:00,141.33,141.37,141.14,141.17,2200.0,126.7311,126.7669,126.5607,126.5876,2200.0
2020-09-17 12:00:00,141.14,141.14,140.96,141.04,3805.0,126.5607,126.5607,126.3993,126.471,3805.0
2020-09-17 12:05:00,141.05,141.06,140.63,140.63,6378.0,126.48,126.489,126.1034,126.1034,6378.0
2020-09-17 12:10:00,140.6,140.63,140.49,140.49,2500.0,126.0765,126.1034,125.9778,125.9778,2500.0
2020-09-17 12:15:00,140.52,140.52,140.06,140.06,4489.0,126.0047,126.0047,125.5923,125.5923,4489.0
2020-09-17 12:20:00,140.07,140.12,139.86,139.9,6189.0,125.6012,125.6461,125.4129,125.4488,6189.0
2020-09-17 12:25:00,139.91,140.08,139.77,139.99,5733.0,125.4578,125.6102,125.3322,125.5295,5733.0
2020-09-17 12:30:00,140.04,140.13,140.0,140.07,1300.0,125.5743,125.655,125.5385,125.6012,1300.0
2020-09-17 12:35:00,140.13,140.17,140.1,140.12,1705.0,125.655,125.6909,125.6281,125.6461,1705.0
2020-09-17 12:40:00,140.09,140.13,139.96,140.04,2404.0,125.6192,125.655,125.5026,125.5743,2404.0
2020-09-17 12:45:00,139.98,140.17,139.89,140.09,4024.0,125.5205,125.6909,125.4398,125.6192,4024.0
2020-09-17 12:50:00,140.03,140.22,140.03,140.15,1750.0,125.5654,125.7357,125.5654,125.673,1750.0
2020-09-17 12:55:00,139.97,140.3,139.97,140.19,3042.0,125.5116,125.8075,125.5116,125.7088,3042.0
2020-09-17 13:00:00,140.13,140.15,139.94,140.0,3320.0,125.655,125.673,125.4847,125.5385,3320.0
2020-09-17 13:05:00,139.99,140.2,139.95,140.03,5609.0,125.5295,125.7178,125.4936,125.5654,5609.0
2020-09-17 13:10:00,140.0,140.08,139.99,140.05,3235.0,125.5385,125.6102,125.5295,125.5833,3235.0
2020-09-17 13:15:00,140.07,140.11,139.94,140.06,5075.0,125.6012,125.6371,125.4847,125.5923,5075.0
2020-09-17 13:20:00,140.02,140.22,139.99,140.1,4256.0,125.5564,125.7357,125.5295,125.6281,4256.0
2020-09-17 13:25:00,140.13,140.13,139.96,140.1,3623.0,125.655,125.655,125.5026,125.6281,3623.0
2020-09-17 13:30:00,140.04,140.13,140.02,140.09,2002.0,125.5743,125.655,125.5564,125.6192,2002.0
2020-09-17 13:35:00,140.09,140.09,139.94,140.0,3608.0,125.6192,125.6192,125.4847,125.5385,3608.0
2020-09-17 13:40:00,139.99,140.04,139.9,139.99,3148.0,125.5295,125.5743,125.4488,125.5295,3148.0
2020-09-17 13:45:00,139.99,140.02,139.91,139.97,2824.0,125.5295,125.5564,125.4578,125.5116,2824.0
2020-09-17 13:50:00,139.97,140.1,139.95,140.05,4365.0,125.5116,125.6281,125.4936,125.5833,4365.0
2020-09-17 13:55:00,140.06,140.06,139.86,139.93,6721.0,125.5923,125.5923,125.4129,125.4757,6721.0
2020-09-17 14:00:00,139.92,140.0,139.83,139.96,10659.0,125.4667,125.5385,125.386,125.5026,10659.0
2020-09-17 14:05:00,140.01,140.11,139.99,140.09,3150.0,125.5474,125.6371,125.5295,125.6192,3150.0
2020-09-17 14:10:00,140.1,140.15,140.07,140.07,3014.0,125.6281,125.673,125.6012,125.6012,3014.0
2020-09-17 14:15:00,140.07,140.07,139.84,139.91,4798.0,125.6012,125.6012,125.395,125.4578,4798.0
2020-09-17 14:20:00,139.92,140.13,139.8,140.05,9800.0,125.4667,125.655,125.3591,125.5833,9800.0
2020-09-17 14:25:00,140.09,140.09,139.8,139.88,30648.0,125.6192,125.6192,125.3591,125.4309,30648.0
2020-09-17 14:30:00,139.85,139.85,139.68,139.84,5921.0,125.404,125.404,125.2515,125.395,5921.0
2020-09-17 14:35:00,139.8,139.81,139.58,139.63,5000.0,125.3591,125.3681,125.1618,125.2067,5000.0
2020-09-17 14:40:00,139.68,139.87,139.56,139.84,4737.0,125.2515,125.4219,125.1439,125.395,4737.0
2020-09-17 14:45:00,139.86,140.28,139.86,140.2,7650.0,125.4129,125.7895,125.4129,125.7178,7650.0
2020-09-17 14:50:00,140.16,140.36,140.05,140.34,8509.0,125.6819,125.8613,125.5833,125.8433,8509.0
2020-09-17 14:55:00,140.33,140.4,140.25,140.33,5270.0,125.8344,125.8971,125.7626,125.8344,5270.0
2020-09-17 15:00:00,140.36,140.41,140.03,140.03,5218.0,125.8613,125.9061,125.5654,125.5654,5218.0
2020-09-17 15:05:00,140.04,140.29,140.02,140.24,3500.0,125.5743,125.7985,125.5564,125.7537,3500.0
2020-09-17 15:10:00,140.34,140.46,140.3,140.39,4652.0,125.8433,125.9509,125.8075,125.8882,4652.0
2020-09-17 15:15:00,140.4,140.4,140.12,140.12,4667.0,125.8971,125.8971,125.6461,125.6461,4667.0
2020-09-17 15:20:00,140.14,140.22,140.04,140.05,3500.0,125.664,125.7357,125.5743,125.5833,3500.0
2020-09-17 15:25:00,140.06,140.15,139.97,140.1,5641.0,125.5923,125.673,125.5116,125.6281,5641.0
2020-09-17 15:30:00,140.08,140.48,140.08,140.39,8584.0,125.6102,125.9689,125.6102,125.8882,8584.0
2020-09-17 15:35:00,140.43,140.62,140.34,140.58,12595.0,125.924,126.0944,125.8433,126.0585,12595.0
2020-09-17 15:40:00,140.71,140.73,140.5,140.52,8690.0,126.1751,126.1931,125.9868,126.0047,8690.0
2020-09-17 15:45:00,140.49,140.59,140.41,140.44,12811.0,125.9778,126.0675,125.9061,125.933,12811.0
2020-09-17 15:50:00,140.42,140.62,140.37,140.53,22017.0,125.9151,126.0944,125.8702,126.0137,22017.0
2020-09-17 15:55:00,140.52,140.53,140.24,140.53,47269.0,126.0047,126.0137,125.7537,126.0137,47269.0
2020-09-18 09:30:00,140.87,141.31,140.6,141.19,151754.0,126.3186,126.7131,126.0765,126.6055,151754.0
2020-09-18 09:35:00,141.06,141.25,140.76,141.17,2931.0,126.489,126.6593,126.22,126.5876,2931.0
2020-09-18 09:40:00,141.11,141.28,141.1,141.19,1200.0,126.5338,126.6862,126.5248,126.6055,1200.0
2020-09-18 09:45:00,141.21,141.26,141.13,141.21,900.0,126.6235,126.6683,126.5517,126.6235,900.0
2020-09-18 09:50:00,141.23,141.41,141.23,141.41,778.0,126.6414,126.8028,126.6414,126.8028,778.0
2020-09-18 09:55:00,141.36,141.46,141.3,141.46,1807.0,126.758,126.8476,126.7042,126.8476,1807.0
2020-09-18 10:00:00,141.52,141.52,141.13,141.13,3470.0,126.9015,126.9015,126.5517,126.5517,3470.0
2020-09-18 10:05:00,141.08,141.14,140.85,140.85,1280.0,126.5069,126.5607,126.3007,126.3007,1280.0
2020-09-18 10:10:00,140.93,140.93,140.6,140.6,5176.0,126.3724,126.3724,126.0765,126.0765,5176.0
2020-09-18 10:15:00,140.67,140.76,140.55,140.62,3159.0,126.1393,126.22,126.0316,126.0944,3159.0
2020-09-18 10:20:00,140.58,140.66,140.5,140.53,5690.0,126.0585,126.1303,125.9868,126.0137,5690.0
2020-09-18 10:25:00,140.5,140.59,140.4,140.44,4105.0,125.9868,126.0675,125.8971,125.933,4105.0
2020-09-18 10:30:00,140.47,140.47,140.33,140.34,2005.0,125.9599,125.9599,125.8344,125.8433,2005.0
2020-09-18 10:35:00,140.36,140.36,140.16,140.16,1635.0,125.8613,125.8613,125.6819,125.6819,1635.0
2020-09-18 10:40:00,140.18,140.18,139.95,139.99,3087.0,125.6999,125.6999,125.4936,125.5295,3087.0
2020-09-18 10:45:00,139.92,139.95,139.78,139.94,3407.0,125.4667,125.4936,125.3412,125.4847,3407.0
2020-09-18 10:50:00,139.91,139.98,139.77,139.78,1443.0,125.4578,125.5205,125.3322,125.3412,1443.0
2020-09-18 10:55:00,139.73,139.86,139.71,139.79,3510.0,125.2964,125.4129,125.2784,125.3502,3510.0
2020-09-18 11:00:00,139.81,139.95,139.81,139.89,2906.0,125.3681,125.4936,125.3681,125.4398,2906.0
2020-09-18 11:05:00,139.85,139.94,139.84,139.94,3992.0,125.404,125.4847,125.395,125.4847,3992.0
2020-09-18 11:10:00,139.94,139.98,139.83,139.85,3911.0,125.4847,125.5205,125.386,125.404,3911.0
2020-09-18 11:15:00,139.85,140.02,139.6,139.6,9143.0,125.404,125.5564,125.1798,125.1798,9143.0
2020-09-18 11:20:00,139.61,139.69,139.58,139.65,2095.0,125.1887,125.2605,125.1618,125.2246,2095.0
2020-09-18 11:25:00,139.74,139.86,139.72,139.72,3839.0,125.3053,125.4129,125.2874,125.2874,3839.0
2020-09-18 11:30:00,139.81,140.05,139.81,139.94,4625.0,125.3681,125.5833,125.3681,125.4847,4625.0
2020-09-18 11:35:00,139.94,139.94,139.78,139.88,4793.0,125.4847,125.4847,125.3412,125.4309,4793.0
2020-09-18 11:40:00,139.88,139.91,139.73,139.73,2280.0,125.4309,125.4578,125.2964,125.2964,2280.0
2020-09-18 11:45:00,139.74,140.02,139.73,140.01,3370.0,125.3053,125.5564,125.2964,125.5474,3370.0
2020-09-18 11:50:00,140.05,140.1,139.98,140.06,3807.0,125.5833,125.6281,125.5205,125.5923,3807.0
2020-09-18 11:55:00,140.01,140.09,139.98,139.99,6501.0,125.5474,125.6192,125.5205,125.5295,6501.0
2020-09-18 12:00:00,140.03,140.1,140.0,140.0,3980.0,125.5654,125.6281,125.5385,125.5385,3980.0
2020-09-18 12:05:00,139.97,140.09,139.94,140.08,5098.0,125.5116,125.6192,125.4847,125.6102,5098.0
2020-09-18 12:10:00,140.09,140.2,140.0,140.04,3072.0,125.6192,125.7178,125.5385,125.5743,3072.0
2020-09-18 12:15:00,140.0,140.01,139.95,139.97,2784.0,125.5385,125.5474,125.4936,125.5116,2784.0
2020-09-18 12:20:00,139.97,140.01,139.86,140.01,3064.0,125.5116,125.5474,125.4129,125.5474,3064.0
2020-09-18 12:25:00,139.99,140.13,139.94,140.0,4351.0,125.5295,125.655,125.4847,125.5385,4351.0
2020-09-18 12:30:00,139.95,139.97,139.68,139.68,3304.0,125.4936,125.5116,125.2515,125.2515,3304.0
2020-09-18 12:35:00,139.7,139.74,139.6,139.6,5882.0,125.2695,125.3053,125.1798,125.1798,5882.0
2020-09-18 12:40:00,139.58,139.6,139.46,139.46,3014.0,125.1618,125.1798,125.0542,125.0542,3014.0
2020-09-18 12:45:00,139.51,139.51,139.39,139.48,2204.0,125.0991,125.0991,124.9915,125.0722,2204.0
2020-09-18 12:50:00,139.4,139.44,139.31,139.37,3090.0,125.0004,125.0363,124.9197,124.9735,3090.0
2020-09-18 12:55:00,139.36,139.37,139.24,139.29,1911.0,124.9646,124.9735,124.857,124.9018,1911.0
2020-09-18 13:00:00,139.26,139.26,139.06,139.22,3681.0,124.8749,124.8749,124.6956,124.839,3681.0
2020-09-18 13:05:00,139.22,139.22,139.16,139.19,3317.0,124.839,124.839,124.7852,124.8121,3317.0
2020-09-18 13:10:00,139.19,139.3,139.19,139.29,3609.0,124.8121,124.9108,124.8121,124.9018,3609.0
2020-09-18 13:15:00,139.27,139.27,138.93,138.97,7400.0,124.8839,124.8839,124.579,124.6149,7400.0
2020-09-18 13:20:00,139.0,139.08,138.87,138.94,4717.0,124.6418,124.7135,124.5252,124.588,4717.0
2020-09-18 13:25:00,138.89,138.91,138.72,138.75,7236.0,124.5431,124.5611,124.3907,124.4176,7236.0
2020-09-18 13:30:00,138.63,138.63,138.12,138.58,5547.0,124.31,124.31,123.8527,124.2651,5547.0
2020-09-18 13:35:00,138.58,138.64,138.5,138.58,7548.0,124.2651,124.3189,124.1934,124.2651,7548.0
2020-09-18 13:40:00,138.61,138.72,138.41,138.44,5593.0,124.292,124.3907,124.1127,124.1396,5593.0
2020-09-18 13:45:00,138.46,138.64,138.41,138.56,8054.0,124.1575,124.3189,124.1127,124.2472,8054.0
2020-09-18 13:50:00,138.56,138.78,138.49,138.78,5433.0,124.2472,124.4445,124.1844,124.4445,5433.0
2020-09-18 13:55:00,138.73,138.87,138.72,138.79,3641.0,124.3996,124.5252,124.3907,124.4535,3641.0
2020-09-18 14:00:00,138.61,138.61,138.4,138.42,4703.0,124.292,124.292,124.1037,124.1217,4703.0
2020-09-18 14:05:00,138.46,138.68,138.44,138.68,8245.0,124.1575,124.3548,124.1396,124.3548,8245.0
2020-09-18 14:10:00,138.65,138.71,138.55,138.64,5965.0,124.3279,124.3817,124.2382,124.3189,5965.0
2020-09-18 14:15:00,138.57,138.57,138.3,138.31,10501.0,124.2562,124.2562,124.0141,124.023,10501.0
2020-09-18 14:20:00,138.36,138.86,138.35,138.65,14364.0,124.0679,124.5162,124.0589,124.3279,14364.0
2020-09-18 14:25:00,138.64,138.84,138.64,138.84,5711.0,124.3189,124.4983,124.3189,124.4983,5711.0
2020-09-18 14:30:00,138.87,138.87,138.6,138.64,6024.0,124.5252,124.5252,124.2831,124.3189,6024.0
2020-09-18 14:35:00,138.63,138.68,138.52,138.57,5165.0,124.31,124.3548,124.2113,124.2562,5165.0
2020-09-18 14:40:00,138.6,138.72,138.49,138.5,4406.0,124.2831,124.3907,124.1844,124.1934,4406.0
2020-09-18 14:45:00,138.5,138.64,138.5,138.59,5678.0,124.1934,124.3189,124.1934,124.2741,5678.0
2020-09-18 14:50:00,138.59,138.59,138.41,138.41,3615.0,124.2741,124.2741,124.1127,124.1127,3615.0
2020-09-18 14:55:00,138.4,138.61,138.35,138.56,5582.0,124.1037,124.292,124.0589,124.2472,5582.0
2020-09-18 15:00:00,138.57,138.7,138.54,138.69,5637.0,124.2562,124.3727,124.2293,124.3638,5637.0
2020-09-18 15:05:00,138.66,138.66,138.53,138.57,3687.0,124.3369,124.3369,124.2203,124.2562,3687.0
2020-09-18 15:10:00,138.55,138.6,138.46,138.46,4842.0,124.2382,124.2831,124.1575,124.1575,4842.0
2020-09-18 15:15:00,138.48,138.5,138.3,138.35,3975.0,124.1755,124.1934,124.0141,124.0589,3975.0
2020-09-18 15:20:00,138.29,138.34,138.17,138.33,6444.0,124.0051,124.0499,123.8975,124.041,6444.0
2020-09-18 15:25:00,138.34,138.53,138.29,138.53,7383.0,124.0499,124.2203,124.0051,124.2203,7383.0
2020-09-18 15:30:00,138.54,138.76,138.54,138.76,8926.0,124.2293,124.4265,124.2293,124.4265,8926.0
2020-09-18 15:35:00,138.77,139.27,138.74,139.27,23949.0,124.4355,124.8839,124.4086,124.8839,23949.0
2020-09-18 15:40:00,139.29,140.02,139.29,139.72,49793.0,124.9018,125.5564,124.9018,125.2874,49793.0
2020-09-18 15:45:00,139.77,139.98,139.27,139.49,31722.0,125.3322,125.5205,124.8839,125.0811,31722.0
2020-09-18 15:50:00,139.68,139.68,139.0,139.02,32198.0,125.2515,125.2515,124.6418,124.6597,32198.0
2020-09-18 15:55:00,139.06,139.14,138.86,138.92,82598.0,124.6956,124.7673,124.5162,124.57,82598.0
2020-09-21 09:30:00,138.0,138.62,137.81,137.94,15150.0,123.7451,124.301,123.5747,123.6913,15150.0
2020-09-21 09:35:00,138.04,138.24,137.84,138.19,6777.0,123.7809,123.9603,123.6016,123.9154,6777.0
2020-09-21 09:40:00,137.91,138.58,137.91,138.58,2406.0,123.6644,124.2651,123.6644,124.2651,2406.0
2020-09-21 09:45:00,138.52,138.52,138.03,138.12,1107.0,124.2113,124.2113,123.772,123.8527,1107.0
2020-09-21 09:50:00,138.21,138.5,138.0,138.39,1472.0,123.9334,124.1934,123.7451,124.0948,1472.0
2020-09-21 09:55:00,138.43,138.55,138.25,138.54,3471.0,124.1306,124.2382,123.9692,124.2293,3471.0
2020-09-21 10:00:00,138.31,138.31,137.96,138.05,2705.0,124.023,124.023,123.7092,123.7899,2705.0
2020-09-21 10:05:00,137.95,138.31,137.88,138.31,778.0,123.7002,124.023,123.6375,124.023,778.0
2020-09-21 10:10:00,138.22,138.34,138.02,138.04,1166.0,123.9423,124.0499,123.763,123.7809,1166.0
2020-09-21 10:15:00,138.22,138.22,137.68,137.7,1979.0,123.9423,123.9423,123.4581,123.476,1979.0
2020-09-21 10:20:00,137.66,137.8,137.56,137.8,4343.0,123.4402,123.5657,123.3505,123.5657,4343.0
2020-09-21 10:25:00,137.93,138.36,137.93,138.32,3096.0,123.6823,124.0679,123.6823,124.032,3096.0
2020-09-21 10:30:00,138.43,138.47,138.35,138.45,1805.0,124.1306,124.1665,124.0589,124.1486,1805.0
2020-09-21 10:35:00,138.36,138.48,138.23,138.48,2331.0,124.0679,124.1755,123.9513,124.1755,2331.0
2020-09-21 10:40:00,138.36,138.67,138.36,138.55,1584.0,124.0679,124.3458,124.0679,124.2382,1584.0
2020-09-21 10:45:00,138.48,138.6,138.42,138.55,2716.0,124.1755,124.2831,124.1217,124.2382,2716.0
2020-09-21 10:50:00,138.59,138.59,138.29,138.47,1587.0,124.2741,124.2741,124.0051,124.1665,1587.0
2020-09-21 10:55:00,138.46,138.46,138.21,138.21,2660.0,124.1575,124.1575,123.9334,123.9334,2660.0
2020-09-21 11:00:00,138.2,138.33,138.12,138.33,4117.0,123.9244,124.041,123.8527,124.041,4117.0
2020-09-21 11:05:00,138.29,138.31,137.93,138.0,7996.0,124.0051,124.023,123.6823,123.7451,7996.0
2020-09-21 11:10:00,137.94,137.97,137.77,137.8,1685.0,123.6913,123.7182,123.5388,123.5657,1685.0
2020-09-21 11:15:00,137.8,137.85,137.64,137.69,2311.0,123.5657,123.6105,123.4222,123.4671,2311.0
2020-09-21 11:20:00,137.68,137.68,137.5,137.66,1400.0,123.4581,123.4581,123.2967,123.4402,1400.0
2020-09-21 11:25:00,137.6,137.63,137.46,137.6,2850.0,123.3864,123.4133,123.2608,123.3864,2850.0
2020-09-21 11:30:00,137.65,137.68,137.38,137.51,5019.0,123.4312,123.4581,123.1891,123.3057,5019.0
2020-09-21 11:35:00,137.51,137.55,137.36,137.37,3936.0,123.3057,123.3415,123.1712,123.1801,3936.0
2020-09-21 11:40:00,137.33,137.58,137.19,137.35,3167.0,123.1443,123.3684,123.0187,123.1622,3167.0
2020-09-21 11:45:00,137.29,137.52,137.25,137.44,3831.0,123.1084,123.3146,123.0725,123.2429,3831.0
2020-09-21 11:50:00,137.4,137.4,137.33,137.33,501.0,123.207,123.207,123.1443,123.1443,501.0
2020-09-21 11:55:00,137.24,137.3,137.13,137.2,2024.0,123.0636,123.1174,122.9649,123.0277,2024.0
2020-09-21 12:00:00,137.12,137.17,137.06,137.16,2050.0,122.956,123.0008,122.9022,122.9918,2050.0
2020-09-21 12:05:00,137.34,137.5,137.33,137.44,2458.0,123.1532,123.2967,123.1443,123.2429,2458.0
2020-09-21 12:10:00,137.42,137.42,137.2,137.25,5150.0,123.225,123.225,123.0277,123.0725,5150.0
2020-09-21 12:15:00,137.24,137.25,137.12,137.19,1538.0,123.0636,123.0725,122.956,123.0187,1538.0
2020-09-21 12:20:00,137.15,137.15,136.98,137.08,2926.0,122.9829,122.9829,122.8304,122.9201,2926.0
2020-09-21 12:25:00,137.12,137.14,137.0,137.01,1350.0,122.956,122.9739,122.8484,122.8573,1350.0
2020-09-21 12:30:00,136.97,136.98,136.8,136.85,3440.0,122.8215,122.8304,122.669,122.7138,3440.0
2020-09-21 12:35:00,136.97,136.97,136.83,136.83,1076.0,122.8215,122.8215,122.6959,122.6959,1076.0
2020-09-21 12:40:00,136.88,136.96,136.73,136.73,679.0,122.7407,122.8125,122.6062,122.6062,679.0
2020-09-21 12:45:00,136.68,136.68,136.55,136.55,1100.0,122.5614,122.5614,122.4448,122.4448,1100.0
2020-09-21 12:50:00,136.53,136.53,136.31,136.32,800.0,122.4269,122.4269,122.2296,122.2386,800.0
2020-09-21 12:55:00,136.28,136.32,136.1,136.1,2100.0,122.2027,122.2386,122.0413,122.0413,2100.0
2020-09-21 13:00:00,136.27,136.27,136.02,136.16,760.0,122.1938,122.1938,121.9696,122.0951,760.0
2020-09-21 13:05:00,136.16,136.16,136.08,136.13,1000.0,122.0951,122.0951,122.0234,122.0682,1000.0
2020-09-21 13:10:00,136.1,136.21,136.02,136.21,712.0,122.0413,122.14,121.9696,122.14,712.0
2020-09-21 13:15:00,136.24,136.24,136.14,136.15,910.0,122.1669,122.1669,122.0772,122.0862,910.0
2020-09-21 13:20:00,136.06,136.29,136.06,136.29,1506.0,122.0055,122.2117,122.0055,122.2117,1506.0
2020-09-21 13:25:00,136.28,136.31,136.04,136.31,2802.0,122.2027,122.2296,121.9875,122.2296,2802.0
2020-09-21 13:30:00,136.27,136.29,136.16,136.29,3890.0,122.1938,122.2117,122.0951,122.2117,3890.0
2020-09-21 13:35:00,136.28,136.38,136.25,136.34,2742.0,122.2027,122.2924,122.1758,122.2565,2742.0
2020-09-21 13:40:00,136.32,136.32,136.22,136.22,2345.0,122.2386,122.2386,122.1489,122.1489,2345.0
2020-09-21 13:45:00,136.27,136.27,136.13,136.18,1909.0,122.1938,122.1938,122.0682,122.1131,1909.0
2020-09-21 13:50:00,136.18,136.23,136.15,136.15,3574.0,122.1131,122.1579,122.0862,122.0862,3574.0
2020-09-21 13:55:00,136.12,136.31,136.05,136.16,2828.0,122.0593,122.2296,121.9965,122.0951,2828.0
2020-09-21 14:00:00,136.15,136.16,136.06,136.07,4795.0,122.0862,122.0951,122.0055,122.0144,4795.0
2020-09-21 14:05:00,136.09,136.09,135.94,135.96,3613.0,122.0324,122.0324,121.8978,121.9158,3613.0
2020-09-21 14:10:00,135.97,136.02,135.86,135.86,2749.0,121.9247,121.9696,121.8261,121.8261,2749.0
2020-09-21 14:15:00,135.9,135.94,135.71,135.72,7066.0,121.862,121.8978,121.6916,121.7006,7066.0
2020-09-21 14:20:00,135.76,135.82,135.73,135.76,3419.0,121.7364,121.7902,121.7095,121.7364,3419.0
2020-09-21 14:25:00,135.77,135.87,135.6,135.63,4807.0,121.7454,121.8351,121.593,121.6199,4807.0
2020-09-21 14:30:00,135.6,135.6,135.05,135.19,17175.0,121.593,121.593,121.0998,121.2253,17175.0
2020-09-21 14:35:00,135.12,135.2,135.08,135.2,3357.0,121.1625,121.2343,121.1267,121.2343,3357.0
2020-09-21 14:40:00,135.2,135.29,135.01,135.1,11014.0,121.2343,121.315,121.0639,121.1446,11014.0
2020-09-21 14:45:00,135.11,135.18,135.08,135.11,1927.0,121.1536,121.2164,121.1267,121.1536,1927.0
2020-09-21 14:50:00,135.2,135.36,135.17,135.36,1600.0,121.2343,121.3778,121.2074,121.3778,1600.0
2020-09-21 14:55:00,135.39,135.6,135.38,135.56,7125.0,121.4047,121.593,121.3957,121.5571,7125.0
2020-09-21 15:00:00,135.56,135.74,135.5,135.72,8394.0,121.5571,121.7185,121.5033,121.7006,8394.0
2020-09-21 15:05:00,135.74,135.74,135.51,135.65,54354.0,121.7185,121.7185,121.5123,121.6378,54354.0
2020-09-21 15:10:00,135.68,135.97,135.68,135.97,5898.0,121.6647,121.9247,121.6647,121.9247,5898.0
2020-09-21 15:15:00,135.98,135.99,135.82,135.95,6413.0,121.9337,121.9427,121.7902,121.9068,6413.0
2020-09-21 15:20:00,135.93,136.21,135.93,136.13,6451.0,121.8889,122.14,121.8889,122.0682,6451.0
2020-09-21 15:25:00,136.16,136.16,135.95,136.1,8405.0,122.0951,122.0951,121.9068,122.0413,8405.0
2020-09-21 15:30:00,136.13,136.25,135.98,136.11,10517.0,122.0682,122.1758,121.9337,122.0503,10517.0
2020-09-21 15:35:00,136.11,136.38,136.11,136.23,9025.0,122.0503,122.2924,122.0503,122.1579,9025.0
2020-09-21 15:40:00,136.24,136.41,136.17,136.29,16574.0,122.1669,122.3193,122.1041,122.2117,16574.0
2020-09-21 15:45:00,136.33,136.52,136.3,136.41,13137.0,122.2476,122.4179,122.2207,122.3193,13137.0
2020-09-21 15:50:00,136.43,136.83,136.42,136.63,17164.0,122.3372,122.6959,122.3283,122.5166,17164.0
2020-09-21 15:55:00,136.64,137.05,136.63,137.05,71036.0,122.5255,122.8932,122.5166,122.8932,71036.0
2020-09-22 09:30:00,137.1,137.5,136.71,137.5,11293.0,122.938,123.2967,122.5883,123.2967,11293.0
2020-09-22 09:35:00,137.65,138.15,137.64,138.15,5690.0,123.4312,123.8796,123.4222,123.8796,5690.0
2020-09-22 09:40:00,138.2,138.23,138.01,138.15,3566.0,123.9244,123.9513,123.754,123.8796,3566.0
2020-09-22 09:45:00,138.31,138.31,137.84,137.88,2703.0,124.023,124.023,123.6016,123.6375,2703.0
2020-09-22 09:50:00,137.78,137.81,137.47,137.47,5989.0,123.5478,123.5747,123.2698,123.2698,5989.0
2020-09-22 09:55:00,137.54,137.57,137.17,137.22,3850.0,123.3326,123.3595,123.0008,123.0456,3850.0
2020-09-22 10:00:00,137.36,137.65,137.36,137.65,1828.0,123.1712,123.4312,123.1712,123.4312,1828.0
2020-09-22 10:05:00,137.65,137.82,137.61,137.62,5533.0,123.4312,123.5836,123.3953,123.4043,5533.0
2020-09-22 10:10:00,137.57,137.9,137.44,137.86,6851.0,123.3595,123.6554,123.2429,123.6195,6851.0
2020-09-22 10:15:00,137.79,138.13,137.77,138.04,4750.0,123.5567,123.8616,123.5388,123.7809,4750.0
2020-09-22 10:20:00,138.04,138.04,137.72,137.72,7138.0,123.7809,123.7809,123.494,123.494,7138.0
2020-09-22 10:25:00,137.77,137.77,137.45,137.62,1800.0,123.5388,123.5388,123.2519,123.4043,1800.0
2020-09-22 10:30:00,137.61,137.69,137.37,137.39,2350.0,123.3953,123.4671,123.1801,123.1981,2350.0
2020-09-22 10:35:00,137.44,137.5,137.31,137.31,3158.0,123.2429,123.2967,123.1263,123.1263,3158.0
2020-09-22 10:40:00,137.27,137.5,137.27,137.46,4259.0,123.0905,123.2967,123.0905,123.2608,4259.0
2020-09-22 10:45:00,137.4,137.43,137.22,137.35,8150.0,123.207,123.2339,123.0456,123.1622,8150.0
2020-09-22 10:50:00,137.3,137.35,137.25,137.27,4354.0,123.1174,123.1622,123.0725,123.0905,4354.0
2020-09-22 10:55:00,137.28,137.28,136.97,136.97,4010.0,123.0994,123.0994,122.8215,122.8215,4010.0
2020-09-22 11:00:00,136.87,137.01,136.87,136.97,4238.0,122.7318,122.8573,122.7318,122.8215,4238.0
2020-09-22 11:05:00,137.0,137.02,136.83,136.83,3815.0,122.8484,122.8663,122.6959,122.6959,3815.0
2020-09-22 11:10:00,136.93,136.94,136.85,136.9,1200.0,122.7856,122.7945,122.7138,122.7587,1200.0
2020-09-22 11:15:00,136.87,136.97,136.83,136.9,2600.0,122.7318,122.8215,122.6959,122.7587,2600.0
2020-09-22 11:20:00,136.9,137.02,136.87,136.9,6285.0,122.7587,122.8663,122.7318,122.7587,6285.0
2020-09-22 11:25:00,136.88,136.88,136.73,136.74,2353.0,122.7407,122.7407,122.6062,122.6152,2353.0
2020-09-22 11:30:00,136.75,136.78,136.61,136.61,2398.0,122.6242,122.6511,122.4986,122.4986,2398.0
2020-09-22 11:35:00,136.54,136.79,136.54,136.77,10464.0,122.4359,122.66,122.4359,122.6421,10464.0
2020-09-22 11:40:00,136.75,136.94,136.75,136.76,2320.0,122.6242,122.7945,122.6242,122.6331,2320.0
2020-09-22 11:45:00,136.73,136.91,136.73,136.8,3437.0,122.6062,122.7676,122.6062,122.669,3437.0
2020-09-22 11:50:00,136.85,136.95,136.82,136.95,5604.0,122.7138,122.8035,122.6869,122.8035,5604.0
2020-09-22 11:55:00,136.91,137.0,136.88,136.88,3766.0,122.7676,122.8484,122.7407,122.7407,3766.0
2020-09-22 12:00:00,136.93,137.01,136.88,137.0,4878.0,122.7856,122.8573,122.7407,122.8484,4878.0
2020-09-22 12:05:00,136.95,137.0,136.91,137.0,3370.0,122.8035,122.8484,122.7676,122.8484,3370.0
2020-09-22 12:10:00,137.0,137.0,136.82,136.85,5039.0,122.8484,122.8484,122.6869,122.7138,5039.0
2020-09-22 12:15:00,136.87,137.06,136.87,137.06,6278.0,122.7318,122.9022,122.7318,122.9022,6278.0
2020-09-22 12:20:00,137.05,137.46,137.05,137.39,9241.0,122.8932,123.2608,122.8932,123.1981,9241.0
2020-09-22 12:25:00,137.3,137.51,137.24,137.46,39376.0,123.1174,123.3057,123.0636,123.2608,39376.0
2020-09-22 12:30:00,137.43,137.6,137.41,137.6,2636.0,123.2339,123.3864,123.216,123.3864,2636.0
2020-09-22 12:35:00,137.56,137.67,137.56,137.64,2161.0,123.3505,123.4491,123.3505,123.4222,2161.0
2020-09-22 12:40:00,137.62,137.76,137.6,137.73,2186.0,123.4043,123.5298,123.3864,123.5029,2186.0
2020-09-22 12:45:00,137.76,137.8,137.7,137.78,2747.0,123.5298,123.5657,123.476,123.5478,2747.0
2020-09-22 12:50:00,137.76,137.79,137.6,137.6,2869.0,123.5298,123.5567,123.3864,123.3864,2869.0
2020-09-22 12:55:00,137.63,137.63,137.46,137.48,2604.0,123.4133,123.4133,123.2608,123.2788,2604.0
2020-09-22 13:00:00,137.54,137.56,137.42,137.56,2020.0,123.3326,123.3505,123.225,123.3505,2020.0
2020-09-22 13:05:00,137.58,137.62,137.53,137.62,2063.0,123.3684,123.4043,123.3236,123.4043,2063.0
2020-09-22 13:10:00,137.61,137.68,137.55,137.56,2135.0,123.3953,123.4581,123.3415,123.3505,2135.0
2020-09-22 13:15:00,137.51,137.56,137.47,137.5,1523.0,123.3057,123.3505,123.2698,123.2967,1523.0
2020-09-22 13:20:00,137.52,137.65,137.51,137.63,720.0,123.3146,123.4312,123.3057,123.4133,720.0
2020-09-22 13:25:00,137.62,137.65,137.56,137.65,1888.0,123.4043,123.4312,123.3505,123.4312,1888.0
2020-09-22 13:30:00,137.6,137.83,137.6,137.8,1292.0,123.3864,123.5926,123.3864,123.5657,1292.0
2020-09-22 13:35:00,137.77,137.8,137.73,137.8,1800.0,123.5388,123.5657,123.5029,123.5657,1800.0
2020-09-22 13:40:00,137.83,137.92,137.82,137.87,1730.0,123.5926,123.6733,123.5836,123.6285,1730.0
2020-09-22 13:45:00,137.84,137.85,137.79,137.83,1600.0,123.6016,123.6105,123.5567,123.5926,1600.0
2020-09-22 13:50:00,137.84,137.86,137.59,137.77,5242.0,123.6016,123.6195,123.3774,123.5388,5242.0
2020-09-22 13:55:00,137.73,137.77,137.65,137.65,1720.0,123.5029,123.5388,123.4312,123.4312,1720.0
2020-09-22 14:00:00,137.69,137.97,137.69,137.94,3030.0,123.4671,123.7182,123.4671,123.6913,3030.0
2020-09-22 14:05:00,137.94,137.95,137.89,137.89,1701.0,123.6913,123.7002,123.6464,123.6464,1701.0
2020-09-22 14:10:00,137.79,137.82,137.71,137.71,1771.0,123.5567,123.5836,123.485,123.485,1771.0
2020-09-22 14:15:00,137.68,137.75,137.66,137.74,1856.0,123.4581,123.5209,123.4402,123.5119,1856.0
2020-09-22 14:20:00,137.71,137.71,137.54,137.6,2360.0,123.485,123.485,123.3326,123.3864,2360.0
2020-09-22 14:25:00,137.62,137.62,137.54,137.57,3327.0,123.4043,123.4043,123.3326,123.3595,3327.0
2020-09-22 14:30:00,137.61,137.66,137.53,137.57,2201.0,123.3953,123.4402,123.3236,123.3595,2201.0
2020-09-22 14:35:00,137.56,137.64,137.55,137.62,2266.0,123.3505,123.4222,123.3415,123.4043,2266.0
2020-09-22 14:40:00,137.61,137.69,137.61,137.66,2484.0,123.3953,123.4671,123.3953,123.4402,2484.0
2020-09-22 14:45:00,137.66,137.79,137.6,137.6,2776.0,123.4402,123.5567,123.3864,123.3864,2776.0
2020-09-22 14:50:00,137.6,137.61,137.46,137.47,2191.0,123.3864,123.3953,123.2608,123.2698,2191.0
2020-09-22 14:55:00,137.51,137.51,137.37,137.42,2800.0,123.3057,123.3057,123.1801,123.225,2800.0
2020-09-22 15:00:00,137.44,137.45,137.39,137.43,2781.0,123.2429,123.2519,123.1981,123.2339,2781.0
2020-09-22 15:05:00,137.47,137.55,137.35,137.35,3164.0,123.2698,123.3415,123.1622,123.1622,3164.0
2020-09-22 15:10:00,137.34,137.4,137.14,137.17,4688.0,123.1532,123.207,122.9739,123.0008,4688.0
2020-09-22 15:15:00,137.19,137.21,137.11,137.17,5748.0,123.0187,123.0367,122.947,123.0008,5748.0
2020-09-22 15:20:00,137.19,137.27,137.16,137.21,3821.0,123.0187,123.0905,122.9918,123.0367,3821.0
2020-09-22 15:25:00,137.24,137.5,137.24,137.44,2878.0,123.0636,123.2967,123.0636,123.2429,2878.0
2020-09-22 15:30:00,137.44,137.48,137.37,137.37,2881.0,123.2429,123.2788,123.1801,123.1801,2881.0
2020-09-22 15:35:00,137.36,137.56,137.32,137.5,5276.0,123.1712,123.3505,123.1353,123.2967,5276.0
2020-09-22 15:40:00,137.55,137.66,137.55,137.56,3717.0,123.3415,123.4402,123.3415,123.3505,3717.0
2020-09-22 15:45:00,137.56,137.73,137.55,137.64,5600.0,123.3505,123.5029,123.3415,123.4222,5600.0
2020-09-22 15:50:00,137.56,137.56,137.24,137.41,7898.0,123.3505,123.3505,123.0636,123.216,7898.0
2020-09-22 15:55:00,137.41,137.56,137.25,137.42,22843.0,123.216,123.3505,123.0725,123.225,22843.0
2020-09-23 09:30:00,138.06,138.49,137.84,138.16,6110.0,123.7989,124.1844,123.6016,123.8885,6110.0
2020-09-23 09:35:00,138.11,138.29,137.78,137.81,3400.0,123.8437,124.0051,123.5478,123.5747,3400.0
2020-09-23 09:40:00,137.84,137.92,137.55,137.7,4370.0,123.6016,123.6733,123.3415,123.476,4370.0
2020-09-23 09:45:00,137.7,137.76,137.56,137.75,2612.0,123.476,123.5298,123.3505,123.5209,2612.0
2020-09-23 09:50:00,137.53,137.76,137.07,137.12,5642.0,123.3236,123.5298,122.9111,122.956,5642.0
2020-09-23 09:55:00,137.11,137.17,136.88,137.08,5700.0,122.947,123.0008,122.7407,122.9201,5700.0
2020-09-23 10:00:00,137.07,137.07,136.57,136.58,9090.0,122.9111,122.9111,122.4628,122.4717,9090.0
2020-09-23 10:05:00,136.59,136.6,136.28,136.39,9930.0,122.4807,122.4897,122.2027,122.3014,9930.0
2020-09-23 10:10:00,136.31,136.43,136.08,136.19,6666.0,122.2296,122.3372,122.0234,122.122,6666.0
2020-09-23 10:15:00,136.14,136.2,135.77,135.91,8195.0,122.0772,122.131,121.7454,121.8709,8195.0
2020-09-23 10:20:00,135.88,135.94,135.7,135.71,5233.0,121.844,121.8978,121.6826,121.6916,5233.0
2020-09-23 10:25:00,135.66,135.81,135.6,135.71,5020.0,121.6468,121.7813,121.593,121.6916,5020.0
2020-09-23 10:30:00,135.66,135.75,135.62,135.68,11876.0,121.6468,121.7275,121.6109,121.6647,11876.0
2020-09-23 10:35:00,135.62,135.96,135.49,135.82,9907.0,121.6109,121.9158,121.4943,121.7902,9907.0
2020-09-23 10:40:00,135.82,135.82,135.46,135.64,8423.0,121.7902,121.7902,121.4674,121.6288,8423.0
2020-09-23 10:45:00,135.61,135.67,135.47,135.64,6320.0,121.6019,121.6557,121.4764,121.6288,6320.0
2020-09-23 10:50:00,135.63,135.77,135.57,135.65,3583.0,121.6199,121.7454,121.5661,121.6378,3583.0
2020-09-23 10:55:00,135.64,135.68,135.39,135.5,4629.0,121.6288,121.6647,121.4047,121.5033,4629.0
2020-09-23 11:00:00,135.49,135.59,135.38,135.58,15562.0,121.4943,121.584,121.3957,121.575,15562.0
2020-09-23 11:05:00,135.57,135.64,135.42,135.44,5706.0,121.5661,121.6288,121.4316,121.4495,5706.0
2020-09-23 11:10:00,135.47,135.67,135.43,135.67,17272.0,121.4764,121.6557,121.4405,121.6557,17272.0
2020-09-23 11:15:00,135.68,135.85,135.68,135.85,3525.0,121.6647,121.8171,121.6647,121.8171,3525.0
2020-09-23 11:20:00,135.82,135.82,135.59,135.63,1361.0,121.7902,121.7902,121.584,121.6199,1361.0
2020-09-23 11:25:00,135.62,135.77,135.54,135.6,4141.0,121.6109,121.7454,121.5392,121.593,4141.0
2020-09-23 11:30:00,135.65,135.65,135.41,135.45,2605.0,121.6378,121.6378,121.4226,121.4585,2605.0
2020-09-23 11:35:00,135.5,135.64,135.45,135.6,3024.0,121.5033,121.6288,121.4585,121.593,3024.0
2020-09-23 11:40:00,135.53,135.54,135.48,135.51,2343.0,121.5302,121.5392,121.4854,121.5123,2343.0
2020-09-23 11:45:00,135.47,135.5,135.23,135.23,2232.0,121.4764,121.5033,121.2612,121.2612,2232.0
2020-09-23 11:50:00,135.2,135.21,135.03,135.1,4275.0,121.2343,121.2433,121.0818,121.1446,4275.0
2020-09-23 11:55:00,135.15,135.17,134.97,135.12,10491.0,121.1895,121.2074,121.028,121.1625,10491.0
2020-09-23 12:00:00,135.07,135.15,134.95,135.0,6161.0,121.1177,121.1895,121.0101,121.0549,6161.0
2020-09-23 12:05:00,135.03,135.05,134.96,135.02,2800.0,121.0818,121.0998,121.0191,121.0729,2800.0
2020-09-23 12:10:00,135.04,135.22,135.03,135.19,4300.0,121.0908,121.2522,121.0818,121.2253,4300.0
2020-09-23 12:15:00,135.17,135.2,135.08,135.1,6279.0,121.2074,121.2343,121.1267,121.1446,6279.0
2020-09-23 12:20:00,135.13,135.19,134.91,134.98,3904.0,121.1715,121.2253,120.9742,121.037,3904.0
2020-09-23 12:25:00,135.02,135.31,135.02,135.31,2332.0,121.0729,121.3329,121.0729,121.3329,2332.0
2020-09-23 12:30:00,135.3,135.47,135.27,135.36,3500.0,121.324,121.4764,121.2971,121.3778,3500.0
2020-09-23 12:35:00,135.33,135.48,135.29,135.48,2180.0,121.3509,121.4854,121.315,121.4854,2180.0
2020-09-23 12:40:00,135.53,135.55,135.29,135.3,2901.0,121.5302,121.5481,121.315,121.324,2901.0
2020-09-23 12:45:00,135.33,135.34,135.19,135.32,4143.0,121.3509,121.3598,121.2253,121.3419,4143.0
2020-09-23 12:50:00,135.37,135.37,135.25,135.36,1724.0,121.3867,121.3867,121.2791,121.3778,1724.0
2020-09-23 12:55:00,135.34,135.35,135.19,135.21,2503.0,121.3598,121.3688,121.2253,121.2433,2503.0
2020-09-23 13:00:00,135.17,135.34,135.14,135.22,2450.0,121.2074,121.3598,121.1805,121.2522,2450.0
2020-09-23 13:05:00,135.25,135.3,135.23,135.25,1901.0,121.2791,121.324,121.2612,121.2791,1901.0
2020-09-23 13:10:00,135.22,135.25,135.12,135.12,3617.0,121.2522,121.2791,121.1625,121.1625,3617.0
2020-09-23 13:15:00,135.09,135.17,135.04,135.16,2400.0,121.1356,121.2074,121.0908,121.1984,2400.0
2020-09-23 13:20:00,135.18,135.44,135.17,135.44,4564.0,121.2164,121.4495,121.2074,121.4495,4564.0
2020-09-23 13:25:00,135.45,135.52,135.27,135.29,4423.0,121.4585,121.5212,121.2971,121.315,4423.0
2020-09-23 13:30:00,135.3,135.41,135.24,135.35,3305.0,121.324,121.4226,121.2702,121.3688,3305.0
2020-09-23 13:35:00,135.32,135.51,135.28,135.49,2679.0,121.3419,121.5123,121.306,121.4943,2679.0
2020-09-23 13:40:00,135.47,135.51,135.39,135.48,4080.0,121.4764,121.5123,121.4047,121.4854,4080.0
2020-09-23 13:45:00,135.43,135.43,135.28,135.36,3815.0,121.4405,121.4405,121.306,121.3778,3815.0
2020-09-23 13:50:00,135.4,135.42,135.13,135.14,4222.0,121.4136,121.4316,121.1715,121.1805,4222.0
2020-09-23 13:55:00,135.21,135.5,135.21,135.43,2939.0,121.2433,121.5033,121.2433,121.4405,2939.0
2020-09-23 14:00:00,135.43,135.44,135.29,135.29,7376.0,121.4405,121.4495,121.315,121.315,7376.0
2020-09-23 14:05:00,135.27,135.32,135.22,135.27,7808.0,121.2971,121.3419,121.2522,121.2971,7808.0
2020-09-23 14:10:00,135.24,135.33,135.23,135.3,10995.0,121.2702,121.3509,121.2612,121.324,10995.0
2020-09-23 14:15:00,135.23,135.24,134.63,134.63,5516.0,121.2612,121.2702,120.7232,120.7232,5516.0
2020-09-23 14:20:00,134.72,134.78,134.59,134.59,5756.0,120.8039,120.8577,120.6873,120.6873,5756.0
2020-09-23 14:25:00,134.54,134.67,134.35,134.55,12364.0,120.6425,120.759,120.4721,120.6514,12364.0
2020-09-23 14:30:00,134.62,134.98,134.61,134.98,2400.0,120.7142,121.037,120.7052,121.037,2400.0
2020-09-23 14:35:00,134.9,134.9,134.7,134.72,4894.0,120.9653,120.9653,120.7859,120.8039,4894.0
2020-09-23 14:40:00,134.69,134.74,134.54,134.59,4523.0,120.777,120.8218,120.6425,120.6873,4523.0
2020-09-23 14:45:00,134.68,134.7,134.54,134.62,3517.0,120.768,120.7859,120.6425,120.7142,3517.0
2020-09-23 14:50:00,134.69,134.8,134.55,134.59,4388.0,120.777,120.8756,120.6514,120.6873,4388.0
2020-09-23 14:55:00,134.53,134.55,134.42,134.43,3934.0,120.6335,120.6514,120.5349,120.5438,3934.0
2020-09-23 15:00:00,134.45,134.47,134.12,134.12,9097.0,120.5618,120.5797,120.2658,120.2658,9097.0
2020-09-23 15:05:00,134.14,134.31,134.0,134.31,6636.0,120.2838,120.4362,120.1582,120.4362,6636.0
2020-09-23 15:10:00,134.32,134.67,134.28,134.57,7941.0,120.4452,120.759,120.4093,120.6694,7941.0
2020-09-23 15:15:00,134.5,134.66,134.24,134.55,7842.0,120.6066,120.7501,120.3735,120.6514,7842.0
2020-09-23 15:20:00,134.59,134.61,134.44,134.48,6469.0,120.6873,120.7052,120.5528,120.5887,6469.0
2020-09-23 15:25:00,134.48,134.59,134.34,134.59,7903.0,120.5887,120.6873,120.4631,120.6873,7903.0
2020-09-23 15:30:00,134.61,134.69,134.52,134.61,8224.0,120.7052,120.777,120.6245,120.7052,8224.0
2020-09-23 15:35:00,134.61,134.73,134.57,134.72,14118.0,120.7052,120.8128,120.6694,120.8039,14118.0
2020-09-23 15:40:00,134.72,134.75,134.42,134.52,19406.0,120.8039,120.8308,120.5349,120.6245,19406.0
2020-09-23 15:45:00,134.52,134.52,134.18,134.33,22978.0,120.6245,120.6245,120.3196,120.4542,22978.0
2020-09-23 15:50:00,134.33,134.35,134.06,134.28,31433.0,120.4542,120.4721,120.212,120.4093,31433.0
2020-09-23 15:55:00,134.29,134.48,134.19,134.34,58941.0,120.4183,120.5887,120.3286,120.4631,58941.0
2020-09-24 09:30:00,134.53,134.94,134.52,134.59,11493.0,120.6335,121.0011,120.6245,120.6873,11493.0
2020-09-24 09:35:00,134.91,135.07,134.74,134.96,7135.0,120.9742,121.1177,120.8218,121.0191,7135.0
2020-09-24 09:40:00,134.96,135.09,134.69,134.75,8287.0,121.0191,121.1356,120.777,120.8308,8287.0
2020-09-24 09:45:00,134.68,135.37,134.67,135.37,9795.0,120.768,121.3867,120.759,121.3867,9795.0
2020-09-24 09:50:00,135.28,135.58,135.19,135.5,6430.0,121.306,121.575,121.2253,121.5033,6430.0
2020-09-24 09:55:00,135.5,135.77,135.47,135.62,3494.0,121.5033,121.7454,121.4764,121.6109,3494.0
2020-09-24 10:00:00,135.62,135.79,135.38,135.38,2972.0,121.6109,121.7633,121.3957,121.3957,2972.0
2020-09-24 10:05:00,135.45,136.0,135.45,136.0,8935.0,121.4585,121.9516,121.4585,121.9516,8935.0
2020-09-24 10:10:00,135.91,136.4,135.88,136.35,13994.0,121.8709,122.3103,121.844,122.2655,13994.0
2020-09-24 10:15:00,136.38,136.55,136.16,136.38,11310.0,122.2924,122.4448,122.0951,122.2924,11310.0
2020-09-24 10:20:00,136.38,136.7,136.35,136.37,11789.0,122.2924,122.5793,122.2655,122.2834,11789.0
2020-09-24 10:25:00,136.29,136.49,136.19,136.46,6402.0,122.2117,122.391,122.122,122.3641,6402.0
2020-09-24 10:30:00,136.46,136.46,136.15,136.19,3845.0,122.3641,122.3641,122.0862,122.122,3845.0
2020-09-24 10:35:00,136.17,136.19,135.94,135.99,5241.0,122.1041,122.122,121.8978,121.9427,5241.0
2020-09-24 10:40:00,135.84,135.93,135.73,135.78,4429.0,121.8082,121.8889,121.7095,121.7544,4429.0
2020-09-24 10:45:00,135.88,136.29,135.88,136.29,3904.0,121.844,122.2117,121.844,122.2117,3904.0
2020-09-24 10:50:00,136.31,136.36,136.12,136.29,2889.0,122.2296,122.2745,122.0593,122.2117,2889.0
2020-09-24 10:55:00,136.19,136.35,135.99,136.35,3623.0,122.122,122.2655,121.9427,122.2655,3623.0
2020-09-24 11:00:00,136.34,136.59,136.32,136.48,5587.0,122.2565,122.4807,122.2386,122.3821,5587.0
2020-09-24 11:05:00,136.49,136.66,136.49,136.54,2760.0,122.391,122.5435,122.391,122.4359,2760.0
2020-09-24 11:10:00,136.59,136.69,136.32,136.36,5858.0,122.4807,122.5704,122.2386,122.2745,5858.0
2020-09-24 11:15:00,136.38,136.38,136.07,136.32,3799.0,122.2924,122.2924,122.0144,122.2386,3799.0
2020-09-24 11:20:00,136.28,136.59,136.27,136.56,2955.0,122.2027,122.4807,122.1938,122.4538,2955.0
2020-09-24 11:25:00,136.58,136.7,136.53,136.53,5823.0,122.4717,122.5793,122.4269,122.4269,5823.0
2020-09-24 11:30:00,136.48,136.58,136.32,136.44,6428.0,122.3821,122.4717,122.2386,122.3462,6428.0
2020-09-24 11:35:00,136.41,136.59,136.38,136.53,5286.0,122.3193,122.4807,122.2924,122.4269,5286.0
2020-09-24 11:40:00,136.57,136.7,136.53,136.63,5551.0,122.4628,122.5793,122.4269,122.5166,5551.0
2020-09-24 11:45:00,136.67,136.7,136.56,136.58,6402.0,122.5524,122.5793,122.4538,122.4717,6402.0
2020-09-24 11:50:00,136.61,136.76,136.57,136.76,7329.0,122.4986,122.6331,122.4628,122.6331,7329.0
2020-09-24 11:55:00,136.74,137.18,136.68,137.13,6778.0,122.6152,123.0098,122.5614,122.9649,6778.0
2020-09-24 12:00:00,137.1,137.13,137.01,137.08,3600.0,122.938,122.9649,122.8573,122.9201,3600.0
2020-09-24 12:05:00,137.08,137.19,137.03,137.14,4201.0,122.9201,123.0187,122.8753,122.9739,4201.0
2020-09-24 12:10:00,137.11,137.19,137.0,137.17,3500.0,122.947,123.0187,122.8484,123.0008,3500.0
2020-09-24 12:15:00,137.22,137.22,137.13,137.18,2691.0,123.0456,123.0456,122.9649,123.0098,2691.0
2020-09-24 12:20:00,137.18,137.37,137.13,137.34,3372.0,123.0098,123.1801,122.9649,123.1532,3372.0
2020-09-24 12:25:00,137.39,137.58,137.37,137.41,4351.0,123.1981,123.3684,123.1801,123.216,4351.0
2020-09-24 12:30:00,137.37,137.37,137.15,137.21,2700.0,123.1801,123.1801,122.9829,123.0367,2700.0
2020-09-24 12:35:00,137.15,137.15,136.98,137.08,3678.0,122.9829,122.9829,122.8304,122.9201,3678.0
2020-09-24 12:40:00,137.1,137.32,137.1,137.3,5930.0,122.938,123.1353,122.938,123.1174,5930.0
2020-09-24 12:45:00,137.29,137.42,137.26,137.36,4072.0,123.1084,123.225,123.0815,123.1712,4072.0
2020-09-24 12:50:00,137.37,137.48,137.26,137.48,3402.0,123.1801,123.2788,123.0815,123.2788,3402.0
2020-09-24 12:55:00,137.51,137.83,137.51,137.83,5262.0,123.3057,123.5926,123.3057,123.5926,5262.0
2020-09-24 13:00:00,137.76,137.84,137.72,137.74,4000.0,123.5298,123.6016,123.494,123.5119,4000.0
2020-09-24 13:05:00,137.72,137.75,137.65,137.69,2901.0,123.494,123.5209,123.4312,123.4671,2901.0
2020-09-24 13:10:00,137.67,137.81,137.56,137.81,2250.0,123.4491,123.5747,123.3505,123.5747,2250.0
2020-09-24 13:15:00,137.84,137.91,137.7,137.74,3500.0,123.6016,123.6644,123.476,123.5119,3500.0
2020-09-24 13:20:00,137.74,137.89,137.74,137.79,3039.0,123.5119,123.6464,123.5119,123.5567,3039.0
2020-09-24 13:25:00,137.73,137.76,137.68,137.68,2500.0,123.5029,123.5298,123.4581,123.4581,2500.0
2020-09-24 13:30:00,137.67,137.81,137.59,137.77,3224.0,123.4491,123.5747,123.3774,123.5388,3224.0
2020-09-24 13:35:00,137.76,137.77,137.64,137.72,2865.0,123.5298,123.5388,123.4222,123.494,2865.0
2020-09-24 13:40:00,137.75,137.75,137.56,137.65,3041.0,123.5209,123.5209,123.3505,123.4312,3041.0
2020-09-24 13:45:00,137.68,137.69,137.57,137.64,2689.0,123.4581,123.4671,123.3595,123.4222,2689.0
2020-09-24 13:50:00,137.63,137.79,137.56,137.69,4001.0,123.4133,123.5567,123.3505,123.4671,4001.0
2020-09-24 13:55:00,137.67,137.67,137.45,137.45,4357.0,123.4491,123.4491,123.2519,123.2519,4357.0
2020-09-24 14:00:00,137.53,137.55,137.43,137.47,2303.0,123.3236,123.3415,123.2339,123.2698,2303.0
2020-09-24 14:05:00,137.48,137.65,137.46,137.65,2964.0,123.2788,123.4312,123.2608,123.4312,2964.0
2020-09-24 14:10:00,137.65,137.65,137.56,137.6,4325.0,123.4312,123.4312,123.3505,123.3864,4325.0
2020-09-24 14:15:00,137.56,137.68,137.36,137.4,4300.0,123.3505,123.4581,123.1712,123.207,4300.0
2020-09-24 14:20:00,137.37,137.43,137.34,137.42,3159.0,123.1801,123.2339,123.1532,123.225,3159.0
2020-09-24 14:25:00,137.42,137.61,137.38,137.56,5423.0,123.225,123.3953,123.1891,123.3505,5423.0
2020-09-24 14:30:00,137.61,137.78,137.45,137.73,7513.0,123.3953,123.5478,123.2519,123.5029,7513.0
2020-09-24 14:35:00,137.72,137.72,137.58,137.67,4700.0,123.494,123.494,123.3684,123.4491,4700.0
2020-09-24 14:40:00,137.62,137.89,137.62,137.85,5648.0,123.4043,123.6464,123.4043,123.6105,5648.0
2020-09-24 14:45:00,137.84,137.84,137.51,137.53,5850.0,123.6016,123.6016,123.3057,123.3236,5850.0
2020-09-24 14:50:00,137.58,137.64,137.3,137.37,4200.0,123.3684,123.4222,123.1174,123.1801,4200.0
2020-09-24 14:55:00,137.34,137.37,136.89,136.89,8933.0,123.1532,123.1801,122.7497,122.7497,8933.0
2020-09-24 15:00:00,136.94,137.06,136.84,136.96,8751.0,122.7945,122.9022,122.7049,122.8125,8751.0
2020-09-24 15:05:00,136.96,137.06,136.81,136.89,6350.0,122.8125,122.9022,122.678,122.7497,6350.0
2020-09-24 15:10:00,136.86,137.07,136.78,137.07,5076.0,122.7228,122.9111,122.6511,122.9111,5076.0
2020-09-24 15:15:00,137.06,137.34,137.02,137.15,5510.0,122.9022,123.1532,122.8663,122.9829,5510.0
2020-09-24 15:20:00,137.13,137.13,136.84,137.05,6410.0,122.9649,122.9649,122.7049,122.8932,6410.0
2020-09-24 15:25:00,137.03,137.26,137.01,137.15,4394.0,122.8753,123.0815,122.8573,122.9829,4394.0
2020-09-24 15:30:00,137.13,137.29,137.0,137.22,10150.0,122.9649,123.1084,122.8484,123.0456,10150.0
2020-09-24 15:35:00,137.23,137.44,137.14,137.42,12890.0,123.0546,123.2429,122.9739,123.225,12890.0
2020-09-24 15:40:00,137.4,137.56,137.37,137.51,15316.0,123.207,123.3505,123.1801,123.3057,15316.0
2020-09-24 15:45:00,137.5,137.62,137.26,137.26,23533.0,123.2967,123.4043,123.0815,123.0815,23533.0
2020-09-24 15:50:00,137.34,137.64,137.34,137.62,22670.0,123.1532,123.4222,123.1532,123.4043,22670.0
2020-09-24 15:55:00,137.67,137.74,137.5,137.59,63380.0,123.4491,123.5119,123.2967,123.3774,63380.0
2020-09-25 09:30:00,137.16,137.85,136.5,137.85,10192.0,122.9918,123.6105,122.4,123.6105,10192.0
2020-09-25 09:35:00,137.64,137.72,137.29,137.52,4756.0,123.4222,123.494,123.1084,123.3146,4756.0
2020-09-25 09:40:00,137.67,137.86,137.35,137.85,5266.0,123.4491,123.6195,123.1622,123.6105,5266.0
2020-09-25 09:45:00,137.81,138.32,137.75,137.89,5663.0,123.5747,124.032,123.5209,123.6464,5663.0
2020-09-25 09:50:00,137.76,137.81,137.54,137.54,2779.0,123.5298,123.5747,123.3326,123.3326,2779.0
2020-09-25 09:55:00,137.59,138.2,137.36,138.08,14027.0,123.3774,123.9244,123.1712,123.8168,14027.0
2020-09-25 10:00:00,138.02,138.15,137.69,138.06,7150.0,123.763,123.8796,123.4671,123.7989,7150.0
2020-09-25 10:05:00,138.08,138.21,138.01,138.2,3051.0,123.8168,123.9334,123.754,123.9244,3051.0
2020-09-25 10:10:00,138.15,138.15,137.82,137.92,8150.0,123.8796,123.8796,123.5836,123.6733,8150.0
2020-09-25 10:15:00,137.9,138.18,137.87,137.9,5103.0,123.6554,123.9065,123.6285,123.6554,5103.0
2020-09-25 10:20:00,137.94,138.3,137.94,138.3,2426.0,123.6913,124.0141,123.6913,124.0141,2426.0
2020-09-25 10:25:00,138.22,138.41,138.13,138.39,5266.0,123.9423,124.1127,123.8616,124.0948,5266.0
2020-09-25 10:30:00,138.34,138.34,137.85,137.9,2333.0,124.0499,124.0499,123.6105,123.6554,2333.0
2020-09-25 10:35:00,137.9,138.37,137.82,138.37,2420.0,123.6554,124.0768,123.5836,124.0768,2420.0
2020-09-25 10:40:00,138.31,138.42,138.12,138.31,2365.0,124.023,124.1217,123.8527,124.023,2365.0
2020-09-25 10:45:00,138.33,138.42,138.17,138.17,2793.0,124.041,124.1217,123.8975,123.8975,2793.0
2020-09-25 10:50:00,138.11,138.18,138.06,138.18,1777.0,123.8437,123.9065,123.7989,123.9065,1777.0
2020-09-25 10:55:00,138.23,138.23,138.0,138.07,1154.0,123.9513,123.9513,123.7451,123.8078,1154.0
2020-09-25 11:00:00,138.16,138.2,138.05,138.12,2610.0,123.8885,123.9244,123.7899,123.8527,2610.0
2020-09-25 11:05:00,138.14,138.28,138.0,138.28,1715.0,123.8706,123.9961,123.7451,123.9961,1715.0
2020-09-25 11:10:00,138.23,138.4,138.22,138.33,3422.0,123.9513,124.1037,123.9423,124.041,3422.0
2020-09-25 11:15:00,138.28,138.42,138.28,138.39,1700.0,123.9961,124.1217,123.9961,124.0948,1700.0
2020-09-25 11:20:00,138.41,138.41,138.27,138.29,2521.0,124.1127,124.1127,123.9872,124.0051,2521.0
2020-09-25 11:25:00,138.37,138.51,138.34,138.38,3026.0,124.0768,124.2024,124.0499,124.0858,3026.0
2020-09-25 11:30:00,138.42,138.48,138.32,138.41,1947.0,124.1217,124.1755,124.032,124.1127,1947.0
2020-09-25 11:35:00,138.38,138.49,138.37,138.44,1800.0,124.0858,124.1844,124.0768,124.1396,1800.0
2020-09-25 11:40:00,138.5,138.69,138.27,138.31,3682.0,124.1934,124.3638,123.9872,124.023,3682.0
2020-09-25 11:45:00,138.31,138.31,138.15,138.15,1767.0,124.023,124.023,123.8796,123.8796,1767.0
2020-09-25 11:50:00,138.17,138.17,138.09,138.09,1304.0,123.8975,123.8975,123.8258,123.8258,1304.0
2020-09-25 11:55:00,138.12,138.12,137.96,137.97,3981.0,123.8527,123.8527,123.7092,123.7182,3981.0
2020-09-25 12:00:00,137.9,138.02,137.88,137.99,3218.0,123.6554,123.763,123.6375,123.7361,3218.0
2020-09-25 12:05:00,137.99,138.22,137.99,138.22,1620.0,123.7361,123.9423,123.7361,123.9423,1620.0
2020-09-25 12:10:00,138.31,138.34,138.25,138.32,2200.0,124.023,124.0499,123.9692,124.032,2200.0
2020-09-25 12:15:00,138.32,138.32,138.13,138.13,2603.0,124.032,124.032,123.8616,123.8616,2603.0
2020-09-25 12:20:00,138.14,138.23,138.14,138.2,1800.0,123.8706,123.9513,123.8706,123.9244,1800.0
2020-09-25 12:25:00,138.17,138.23,138.08,138.17,1642.0,123.8975,123.9513,123.8168,123.8975,1642.0
2020-09-25 12:30:00,138.25,138.25,137.98,138.0,2022.0,123.9692,123.9692,123.7271,123.7451,2022.0
2020-09-25 12:35:00,138.0,138.06,137.97,138.02,1961.0,123.7451,123.7989,123.7182,123.763,1961.0
2020-09-25 12:40:00,138.04,138.17,138.0,138.17,2339.0,123.7809,123.8975,123.7451,123.8975,2339.0
2020-09-25 12:45:00,138.21,138.25,138.12,138.12,1475.0,123.9334,123.9692,123.8527,123.8527,1475.0
2020-09-25 12:50:00,138.09,138.11,137.96,137.97,2541.0,123.8258,123.8437,123.7092,123.7182,2541.0
2020-09-25 12:55:00,138.0,138.02,137.98,138.0,2608.0,123.7451,123.763,123.7271,123.7451,2608.0
2020-09-25 13:00:00,138.0,138.06,137.89,138.06,7949.0,123.7451,123.7989,123.6464,123.7989,7949.0
2020-09-25 13:05:00,138.03,138.16,137.97,138.14,3152.0,123.772,123.8885,123.7182,123.8706,3152.0
2020-09-25 13:10:00,138.16,138.17,138.12,138.14,4622.0,123.8885,123.8975,123.8527,123.8706,4622.0
2020-09-25 13:15:00,138.14,138.25,138.13,138.16,1827.0,123.8706,123.9692,123.8616,123.8885,1827.0
2020-09-25 13:20:00,138.14,138.3,138.14,138.24,1400.0,123.8706,124.0141,123.8706,123.9603,1400.0
2020-09-25 13:25:00,138.33,138.35,138.28,138.33,1422.0,124.041,124.0589,123.9961,124.041,1422.0
2020-09-25 13:30:00,138.44,138.5,138.35,138.41,1700.0,124.1396,124.1934,124.0589,124.1127,1700.0
2020-09-25 13:35:00,138.44,138.56,138.44,138.56,922.0,124.1396,124.2472,124.1396,124.2472,922.0
2020-09-25 13:40:00,138.59,138.76,138.59,138.75,2118.0,124.2741,124.4265,124.2741,124.4176,2118.0
2020-09-25 13:45:00,138.75,138.89,138.75,138.84,2017.0,124.4176,124.5431,124.4176,124.4983,2017.0
2020-09-25 13:50:00,138.86,138.92,138.78,138.8,2248.0,124.5162,124.57,124.4445,124.4624,2248.0
2020-09-25 13:55:00,138.67,138.67,138.59,138.64,1065.0,124.3458,124.3458,124.2741,124.3189,1065.0
2020-09-25 14:00:00,138.63,138.69,138.55,138.69,2049.0,124.31,124.3638,124.2382,124.3638,2049.0
2020-09-25 14:05:00,138.69,138.82,138.66,138.8,2502.0,124.3638,124.4804,124.3369,124.4624,2502.0
2020-09-25 14:10:00,138.81,138.81,138.68,138.69,2416.0,124.4714,124.4714,124.3548,124.3638,2416.0
2020-09-25 14:15:00,138.66,138.88,138.66,138.88,3017.0,124.3369,124.5342,124.3369,124.5342,3017.0
2020-09-25 14:20:00,138.86,138.86,138.74,138.78,1990.0,124.5162,124.5162,124.4086,124.4445,1990.0
2020-09-25 14:25:00,138.84,138.88,138.73,138.81,3128.0,124.4983,124.5342,124.3996,124.4714,3128.0
2020-09-25 14:30:00,138.8,138.82,138.53,138.59,2555.0,124.4624,124.4804,124.2203,124.2741,2555.0
2020-09-25 14:35:00,138.57,138.71,138.55,138.66,2428.0,124.2562,124.3817,124.2382,124.3369,2428.0
2020-09-25 14:40:00,138.64,138.78,138.64,138.73,2604.0,124.3189,124.4445,124.3189,124.3996,2604.0
2020-09-25 14:45:00,138.74,138.84,138.73,138.78,3156.0,124.4086,124.4983,124.3996,124.4445,3156.0
2020-09-25 14:50:00,138.77,138.87,138.72,138.85,3384.0,124.4355,124.5252,124.3907,124.5073,3384.0
2020-09-25 14:55:00,138.88,139.01,138.87,138.98,5422.0,124.5342,124.6507,124.5252,124.6238,5422.0
2020-09-25 15:00:00,138.95,138.98,138.92,138.98,1845.0,124.5969,124.6238,124.57,124.6238,1845.0
2020-09-25 15:05:00,138.98,139.12,138.96,139.11,3962.0,124.6238,124.7494,124.6059,124.7404,3962.0
2020-09-25 15:10:00,139.14,139.24,139.01,139.01,4097.0,124.7673,124.857,124.6507,124.6507,4097.0
2020-09-25 15:15:00,139.04,139.27,139.01,139.21,5848.0,124.6776,124.8839,124.6507,124.8301,5848.0
2020-09-25 15:20:00,139.18,139.28,139.17,139.25,5034.0,124.8032,124.8928,124.7942,124.8659,5034.0
2020-09-25 15:25:00,139.26,139.33,139.21,139.27,4579.0,124.8749,124.9377,124.8301,124.8839,4579.0
2020-09-25 15:30:00,139.25,139.29,138.98,138.98,8000.0,124.8659,124.9018,124.6238,124.6238,8000.0
2020-09-25 15:35:00,138.98,139.22,138.96,139.09,8571.0,124.6238,124.839,124.6059,124.7225,8571.0
2020-09-25 15:40:00,139.06,139.32,139.05,139.32,15580.0,124.6956,124.9287,124.6866,124.9287,15580.0
2020-09-25 15:45:00,139.27,139.55,139.23,139.55,13850.0,124.8839,125.1349,124.848,125.1349,13850.0
2020-09-25 15:50:00,139.5,139.56,139.36,139.45,16792.0,125.0901,125.1439,124.9646,125.0453,16792.0
2020-09-25 15:55:00,139.47,139.57,139.36,139.53,51381.0,125.0632,125.1529,124.9646,125.117,51381.0
2020-09-28 09:30:00,140.31,140.5,139.75,139.76,15168.0,125.8164,125.9868,125.3143,125.3233,15168.0
2020-09-28 09:35:00,139.85,140.16,139.65,139.65,8493.0,125.404,125.6819,125.2246,125.2246,8493.0
2020-09-28 09:40:00,139.67,140.18,139.66,140.08,2556.0,125.2425,125.6999,125.2336,125.6102,2556.0
2020-09-28 09:45:00,140.33,140.76,140.24,140.7,1800.0,125.8344,126.22,125.7537,126.1662,1800.0
2020-09-28 09:50:00,140.67,140.67,140.29,140.4,2018.0,126.1393,126.1393,125.7985,125.8971,2018.0
2020-09-28 09:55:00,140.27,140.7,140.26,140.61,1920.0,125.7806,126.1662,125.7716,126.0855,1920.0
2020-09-28 10:00:00,140.75,140.84,140.66,140.8,4924.0,126.211,126.2917,126.1303,126.2558,4924.0
2020-09-28 10:05:00,140.82,140.93,140.76,140.77,2372.0,126.2738,126.3724,126.22,126.2289,2372.0
2020-09-28 10:10:00,140.92,140.92,140.84,140.88,405.0,126.3634,126.3634,126.2917,126.3276,405.0
2020-09-28 10:15:00,140.96,141.24,140.88,141.18,4206.0,126.3993,126.6504,126.3276,126.5966,4206.0
2020-09-28 10:20:00,141.27,141.52,141.25,141.52,1974.0,126.6773,126.9015,126.6593,126.9015,1974.0
2020-09-28 10:25:00,141.74,141.92,141.63,141.63,2415.0,127.0987,127.2601,127.0001,127.0001,2415.0
2020-09-28 10:30:00,141.77,141.82,141.55,141.55,2465.0,127.1256,127.1705,126.9284,126.9284,2465.0
2020-09-28 10:35:00,141.6,141.67,141.48,141.48,1666.0,126.9732,127.036,126.8656,126.8656,1666.0
2020-09-28 10:40:00,141.63,141.63,141.35,141.37,1137.0,127.0001,127.0001,126.749,126.7669,1137.0
2020-09-28 10:45:00,141.46,141.46,141.15,141.17,906.0,126.8476,126.8476,126.5697,126.5876,906.0
2020-09-28 10:50:00,141.27,141.39,141.17,141.19,2773.0,126.6773,126.7849,126.5876,126.6055,2773.0
2020-09-28 10:55:00,141.31,141.41,141.28,141.35,1500.0,126.7131,126.8028,126.6862,126.749,1500.0
2020-09-28 11:00:00,141.56,141.59,141.32,141.36,1842.0,126.9373,126.9642,126.7221,126.758,1842.0
2020-09-28 11:05:00,141.3,141.48,141.3,141.42,800.0,126.7042,126.8656,126.7042,126.8118,800.0
2020-09-28 11:10:00,141.44,141.47,141.23,141.23,800.0,126.8297,126.8566,126.6414,126.6414,800.0
2020-09-28 11:15:00,141.04,141.18,141.04,141.17,700.0,126.471,126.5966,126.471,126.5876,700.0
2020-09-28 11:20:00,141.27,141.27,141.07,141.16,1987.0,126.6773,126.6773,126.4979,126.5786,1987.0
2020-09-28 11:25:00,141.22,141.28,141.11,141.13,1000.0,126.6324,126.6862,126.5338,126.5517,1000.0
2020-09-28 11:30:00,141.18,141.24,141.09,141.09,1300.0,126.5966,126.6504,126.5159,126.5159,1300.0
2020-09-28 11:35:00,141.09,141.29,141.09,141.23,4298.0,126.5159,126.6952,126.5159,126.6414,4298.0
2020-09-28 11:40:00,141.16,141.3,141.13,141.3,2631.0,126.5786,126.7042,126.5517,126.7042,2631.0
2020-09-28 11:45:00,141.32,141.38,141.27,141.38,2549.0,126.7221,126.7759,126.6773,126.7759,2549.0
2020-09-28 11:50:00,141.31,141.31,141.16,141.24,2200.0,126.7131,126.7131,126.5786,126.6504,2200.0
2020-09-28 11:55:00,141.25,141.25,141.16,141.24,1820.0,126.6593,126.6593,126.5786,126.6504,1820.0
2020-09-28 12:00:00,141.25,141.25,141.15,141.2,4200.0,126.6593,126.6593,126.5697,126.6145,4200.0
2020-09-28 12:05:00,141.19,141.19,141.07,141.14,1200.0,126.6055,126.6055,126.4979,126.5607,1200.0
2020-09-28 12:10:00,141.11,141.16,141.09,141.11,1000.0,126.5338,126.5786,126.5159,126.5338,1000.0
2020-09-28 12:15:00,141.11,141.18,140.91,140.91,1680.0,126.5338,126.5966,126.3545,126.3545,1680.0
2020-09-28 12:20:00,140.87,140.98,140.83,140.93,6939.0,126.3186,126.4172,126.2827,126.3724,6939.0
2020-09-28 12:25:00,140.91,140.91,140.69,140.71,1600.0,126.3545,126.3545,126.1572,126.1751,1600.0
2020-09-28 12:30:00,140.77,140.77,140.68,140.77,1329.0,126.2289,126.2289,126.1482,126.2289,1329.0
2020-09-28 12:35:00,140.81,140.87,140.8,140.86,1400.0,126.2648,126.3186,126.2558,126.3096,1400.0
2020-09-28 12:40:00,140.83,140.94,140.83,140.85,3509.0,126.2827,126.3814,126.2827,126.3007,3509.0
2020-09-28 12:45:00,140.89,140.94,140.83,140.9,1912.0,126.3365,126.3814,126.2827,126.3455,1912.0
2020-09-28 12:50:00,140.9,140.97,140.86,140.92,2100.0,126.3455,126.4083,126.3096,126.3634,2100.0
2020-09-28 12:55:00,140.88,140.98,140.83,140.98,2203.0,126.3276,126.4172,126.2827,126.4172,2203.0
2020-09-28 13:00:00,140.99,141.13,140.98,141.07,1801.0,126.4262,126.5517,126.4172,126.4979,1801.0
2020-09-28 13:05:00,141.11,141.19,141.07,141.08,2280.0,126.5338,126.6055,126.4979,126.5069,2280.0
2020-09-28 13:10:00,141.09,141.19,141.05,141.19,1122.0,126.5159,126.6055,126.48,126.6055,1122.0
2020-09-28 13:15:00,141.24,141.3,141.23,141.25,1100.0,126.6504,126.7042,126.6414,126.6593,1100.0
2020-09-28 13:20:00,141.26,141.32,141.24,141.32,1107.0,126.6683,126.7221,126.6504,126.7221,1107.0
2020-09-28 13:25:00,141.32,141.32,141.18,141.18,600.0,126.7221,126.7221,126.5966,126.5966,600.0
2020-09-28 13:30:00,141.22,141.48,141.22,141.48,1085.0,126.6324,126.8656,126.6324,126.8656,1085.0
2020-09-28 13:35:00,141.46,141.53,141.45,141.47,600.0,126.8476,126.9104,126.8387,126.8566,600.0
2020-09-28 13:40:00,141.52,141.55,141.49,141.55,1791.0,126.9015,126.9284,126.8745,126.9284,1791.0
2020-09-28 13:45:00,141.55,141.57,141.51,141.51,800.0,126.9284,126.9463,126.8925,126.8925,800.0
2020-09-28 13:50:00,141.52,141.68,141.52,141.59,4175.0,126.9015,127.0449,126.9015,126.9642,4175.0
2020-09-28 13:55:00,141.56,141.63,141.55,141.57,2861.0,126.9373,127.0001,126.9284,126.9463,2861.0
2020-09-28 14:00:00,141.54,141.56,141.39,141.39,3204.0,126.9194,126.9373,126.7849,126.7849,3204.0
2020-09-28 14:05:00,141.38,141.46,141.37,141.42,2326.0,126.7759,126.8476,126.7669,126.8118,2326.0
2020-09-28 14:10:00,141.38,141.56,141.37,141.53,1567.0,126.7759,126.9373,126.7669,126.9104,1567.0
2020-09-28 14:15:00,141.57,141.62,141.57,141.62,900.0,126.9463,126.9911,126.9463,126.9911,900.0
2020-09-28 14:20:00,141.64,141.64,141.57,141.64,1961.0,127.0091,127.0091,126.9463,127.0091,1961.0
2020-09-28 14:25:00,141.59,141.64,141.54,141.54,1000.0,126.9642,127.0091,126.9194,126.9194,1000.0
2020-09-28 14:30:00,141.56,141.65,141.56,141.57,2000.0,126.9373,127.018,126.9373,126.9463,2000.0
2020-09-28 14:35:00,141.55,141.56,141.48,141.48,1402.0,126.9284,126.9373,126.8656,126.8656,1402.0
2020-09-28 14:40:00,141.44,141.46,141.38,141.42,1300.0,126.8297,126.8476,126.7759,126.8118,1300.0
2020-09-28 14:45:00,141.43,141.43,141.3,141.3,1022.0,126.8207,126.8207,126.7042,126.7042,1022.0
2020-09-28 14:50:00,141.27,141.29,141.09,141.09,2769.0,126.6773,126.6952,126.5159,126.5159,2769.0
2020-09-28 14:55:00,141.1,141.18,141.1,141.16,1305.0,126.5248,126.5966,126.5248,126.5786,1305.0
2020-09-28 15:00:00,141.14,141.15,140.97,141.01,3371.0,126.5607,126.5697,126.4083,126.4441,3371.0
2020-09-28 15:05:00,140.99,140.99,140.85,140.88,900.0,126.4262,126.4262,126.3007,126.3276,900.0
2020-09-28 15:10:00,140.85,140.86,140.69,140.86,2429.0,126.3007,126.3096,126.1572,126.3096,2429.0
2020-09-28 15:15:00,140.89,140.89,140.75,140.76,1982.0,126.3365,126.3365,126.211,126.22,1982.0
2020-09-28 15:20:00,140.79,140.81,140.74,140.78,1100.0,126.2469,126.2648,126.202,126.2379,1100.0
2020-09-28 15:25:00,140.79,140.88,140.76,140.81,1868.0,126.2469,126.3276,126.22,126.2648,1868.0
2020-09-28 15:30:00,140.77,140.77,140.31,140.31,7139.0,126.2289,126.2289,125.8164,125.8164,7139.0
2020-09-28 15:35:00,140.32,140.41,140.27,140.41,3061.0,125.8254,125.9061,125.7806,125.9061,3061.0
2020-09-28 15:40:00,140.37,140.56,140.37,140.55,3049.0,125.8702,126.0406,125.8702,126.0316,3049.0
2020-09-28 15:45:00,140.55,140.55,140.27,140.31,6354.0,126.0316,126.0316,125.7806,125.8164,6354.0
2020-09-28 15:50:00,140.28,140.51,140.11,140.22,24773.0,125.7895,125.9958,125.6371,125.7357,24773.0
2020-09-28 15:55:00,140.26,140.42,140.12,140.41,41377.0,125.7716,125.9151,125.6461,125.9061,41377.0
2020-09-29 09:30:00,142.3,142.78,141.82,142.34,54043.0,127.6009,128.0313,127.1705,127.6367,54043.0
2020-09-29 09:35:00,142.39,142.65,141.64,141.8,18214.0,127.6816,127.9147,127.0091,127.1525,18214.0
2020-09-29 09:40:00,141.8,141.86,141.38,141.69,8545.0,127.1525,127.2063,126.7759,127.0539,8545.0
2020-09-29 09:45:00,141.62,142.11,141.61,141.91,15311.0,126.9911,127.4305,126.9822,127.2512,15311.0
2020-09-29 09:50:00,141.89,141.89,141.15,141.22,12244.0,127.2332,127.2332,126.5697,126.6324,12244.0
2020-09-29 09:55:00,141.22,141.8,141.13,141.78,5948.0,126.6324,127.1525,126.5517,127.1346,5948.0
2020-09-29 10:00:00,141.97,142.03,141.77,141.8,5828.0,127.305,127.3588,127.1256,127.1525,5828.0
2020-09-29 10:05:00,141.78,141.93,141.57,141.57,3627.0,127.1346,127.2691,126.9463,126.9463,3627.0
2020-09-29 10:10:00,141.57,141.81,141.57,141.75,3703.0,126.9463,127.1615,126.9463,127.1077,3703.0
2020-09-29 10:15:00,141.85,142.08,141.77,141.8,3392.0,127.1974,127.4036,127.1256,127.1525,3392.0
2020-09-29 10:20:00,141.85,142.07,141.77,141.97,3623.0,127.1974,127.3946,127.1256,127.305,3623.0
2020-09-29 10:25:00,142.01,142.16,141.87,142.02,4538.0,127.3408,127.4753,127.2153,127.3498,4538.0
2020-09-29 10:30:00,142.09,142.4,142.09,142.37,4102.0,127.4126,127.6905,127.4126,127.6636,4102.0
2020-09-29 10:35:00,142.33,142.43,141.71,141.71,5524.0,127.6278,127.7175,127.0718,127.0718,5524.0
2020-09-29 10:40:00,141.68,141.95,141.68,141.79,5596.0,127.0449,127.287,127.0449,127.1436,5596.0
2020-09-29 10:45:00,141.83,141.87,141.48,141.64,8108.0,127.1794,127.2153,126.8656,127.0091,8108.0
2020-09-29 10:50:00,141.69,141.85,141.69,141.79,2287.0,127.0539,127.1974,127.0539,127.1436,2287.0
2020-09-29 10:55:00,141.84,142.04,141.78,142.04,2953.0,127.1884,127.3677,127.1346,127.3677,2953.0
2020-09-29 11:00:00,141.99,142.06,141.63,141.69,5670.0,127.3229,127.3857,127.0001,127.0539,5670.0
2020-09-29 11:05:00,141.66,141.66,141.43,141.43,4755.0,127.027,127.027,126.8207,126.8207,4755.0
2020-09-29 11:10:00,141.49,141.67,141.44,141.57,2600.0,126.8745,127.036,126.8297,126.9463,2600.0
2020-09-29 11:15:00,141.51,141.57,141.27,141.27,3350.0,126.8925,126.9463,126.6773,126.6773,3350.0
2020-09-29 11:20:00,141.27,141.51,141.26,141.32,4373.0,126.6773,126.8925,126.6683,126.7221,4373.0
2020-09-29 11:25:00,141.34,141.4,141.28,141.28,3003.0,126.74,126.7938,126.6862,126.6862,3003.0
2020-09-29 11:30:00,141.25,141.43,141.22,141.31,4059.0,126.6593,126.8207,126.6324,126.7131,4059.0
2020-09-29 11:35:00,141.37,141.38,141.03,141.03,3378.0,126.7669,126.7759,126.4621,126.4621,3378.0
2020-09-29 11:40:00,141.05,141.05,140.63,140.63,6795.0,126.48,126.48,126.1034,126.1034,6795.0
2020-09-29 11:45:00,140.68,140.78,140.5,140.5,5219.0,126.1482,126.2379,125.9868,125.9868,5219.0
2020-09-29 11:50:00,140.5,140.56,140.33,140.34,4364.0,125.9868,126.0406,125.8344,125.8433,4364.0
2020-09-29 11:55:00,140.37,140.53,140.37,140.47,2554.0,125.8702,126.0137,125.8702,125.9599,2554.0
2020-09-29 12:00:00,140.52,140.69,140.52,140.6,3356.0,126.0047,126.1572,126.0047,126.0765,3356.0
2020-09-29 12:05:00,140.53,140.6,140.44,140.53,2640.0,126.0137,126.0765,125.933,126.0137,2640.0
2020-09-29 12:10:00,140.49,140.57,140.43,140.56,1625.0,125.9778,126.0496,125.924,126.0406,1625.0
2020-09-29 12:15:00,140.58,140.6,140.47,140.47,2300.0,126.0585,126.0765,125.9599,125.9599,2300.0
2020-09-29 12:20:00,140.52,140.52,140.39,140.39,1820.0,126.0047,126.0047,125.8882,125.8882,1820.0
2020-09-29 12:25:00,140.41,140.49,140.39,140.48,2600.0,125.9061,125.9778,125.8882,125.9689,2600.0
2020-09-29 12:30:00,140.48,140.55,140.48,140.55,952.0,125.9689,126.0316,125.9689,126.0316,952.0
2020-09-29 12:35:00,140.55,140.7,140.55,140.56,2705.0,126.0316,126.1662,126.0316,126.0406,2705.0
2020-09-29 12:40:00,140.61,140.71,140.57,140.71,3156.0,126.0855,126.1751,126.0496,126.1751,3156.0
2020-09-29 12:45:00,140.69,140.82,140.64,140.75,2820.0,126.1572,126.2738,126.1124,126.211,2820.0
2020-09-29 12:50:00,140.72,140.72,140.58,140.58,2978.0,126.1841,126.1841,126.0585,126.0585,2978.0
2020-09-29 12:55:00,140.52,140.62,140.48,140.49,4549.0,126.0047,126.0944,125.9689,125.9778,4549.0
2020-09-29 13:00:00,140.44,140.64,140.42,140.52,3806.0,125.933,126.1124,125.9151,126.0047,3806.0
2020-09-29 13:05:00,140.52,140.54,140.3,140.39,2575.0,126.0047,126.0227,125.8075,125.8882,2575.0
2020-09-29 13:10:00,140.42,140.51,140.38,140.43,2962.0,125.9151,125.9958,125.8792,125.924,2962.0
2020-09-29 13:15:00,140.42,140.57,140.36,140.57,3200.0,125.9151,126.0496,125.8613,126.0496,3200.0
2020-09-29 13:20:00,140.63,140.71,140.6,140.69,1500.0,126.1034,126.1751,126.0765,126.1572,1500.0
2020-09-29 13:25:00,140.74,140.86,140.74,140.81,723.0,126.202,126.3096,126.202,126.2648,723.0
2020-09-29 13:30:00,140.78,140.86,140.75,140.85,1609.0,126.2379,126.3096,126.211,126.3007,1609.0
2020-09-29 13:35:00,140.86,141.13,140.85,141.13,1820.0,126.3096,126.5517,126.3007,126.5517,1820.0
2020-09-29 13:40:00,141.17,141.2,141.1,141.13,1800.0,126.5876,126.6145,126.5248,126.5517,1800.0
2020-09-29 13:45:00,141.19,141.25,141.16,141.2,1655.0,126.6055,126.6593,126.5786,126.6145,1655.0
2020-09-29 13:50:00,141.2,141.47,141.17,141.47,4322.0,126.6145,126.8566,126.5876,126.8566,4322.0
2020-09-29 13:55:00,141.51,141.51,141.33,141.33,2823.0,126.8925,126.8925,126.7311,126.7311,2823.0
2020-09-29 14:00:00,141.33,141.45,141.25,141.3,2852.0,126.7311,126.8387,126.6593,126.7042,2852.0
2020-09-29 14:05:00,141.33,141.47,141.3,141.47,3352.0,126.7311,126.8566,126.7042,126.8566,3352.0
2020-09-29 14:10:00,141.51,141.51,141.34,141.34,2786.0,126.8925,126.8925,126.74,126.74,2786.0
2020-09-29 14:15:00,141.38,141.54,141.38,141.54,2901.0,126.7759,126.9194,126.7759,126.9194,2901.0
2020-09-29 14:20:00,141.5,141.5,141.37,141.37,1100.0,126.8835,126.8835,126.7669,126.7669,1100.0
2020-09-29 14:25:00,141.37,141.53,141.35,141.51,2802.0,126.7669,126.9104,126.749,126.8925,2802.0
2020-09-29 14:30:00,141.5,141.61,141.5,141.54,1600.0,126.8835,126.9822,126.8835,126.9194,1600.0
2020-09-29 14:35:00,141.45,141.48,141.39,141.44,2150.0,126.8387,126.8656,126.7849,126.8297,2150.0
2020-09-29 14:40:00,141.37,141.52,141.37,141.52,2250.0,126.7669,126.9015,126.7669,126.9015,2250.0
2020-09-29 14:45:00,141.55,141.56,141.44,141.48,3127.0,126.9284,126.9373,126.8297,126.8656,3127.0
2020-09-29 14:50:00,141.46,141.51,141.36,141.37,1602.0,126.8476,126.8925,126.758,126.7669,1602.0
2020-09-29 14:55:00,141.39,141.49,141.39,141.49,2413.0,126.7849,126.8745,126.7849,126.8745,2413.0
2020-09-29 15:00:00,141.48,141.49,141.33,141.33,2330.0,126.8656,126.8745,126.7311,126.7311,2330.0
2020-09-29 15:05:00,141.36,141.45,141.32,141.41,2936.0,126.758,126.8387,126.7221,126.8028,2936.0
2020-09-29 15:10:00,141.41,141.46,141.33,141.43,4576.0,126.8028,126.8476,126.7311,126.8207,4576.0
2020-09-29 15:15:00,141.42,141.58,141.4,141.55,4206.0,126.8118,126.9553,126.7938,126.9284,4206.0
2020-09-29 15:20:00,141.55,141.55,141.32,141.4,3900.0,126.9284,126.9284,126.7221,126.7938,3900.0
2020-09-29 15:25:00,141.43,141.55,141.38,141.55,4700.0,126.8207,126.9284,126.7759,126.9284,4700.0
2020-09-29 15:30:00,141.48,141.68,141.48,141.62,5731.0,126.8656,127.0449,126.8656,126.9911,5731.0
2020-09-29 15:35:00,141.61,141.61,141.45,141.57,3707.0,126.9822,126.9822,126.8387,126.9463,3707.0
2020-09-29 15:40:00,141.54,141.54,141.31,141.34,6550.0,126.9194,126.9194,126.7131,126.74,6550.0
2020-09-29 15:45:00,141.34,141.52,141.33,141.48,9538.0,126.74,126.9015,126.7311,126.8656,9538.0
2020-09-29 15:50:00,141.45,141.51,141.18,141.2,20488.0,126.8387,126.8925,126.5966,126.6145,20488.0
2020-09-29 15:55:00,141.19,141.37,141.14,141.14,29059.0,126.6055,126.7669,126.5607,126.5607,29059.0
2020-09-30 09:30:00,141.43,141.79,141.22,141.49,6484.0,126.8207,127.1436,126.6324,126.8745,6484.0
2020-09-30 09:35:00,141.55,141.55,141.34,141.45,676.0,126.9284,126.9284,126.74,126.8387,676.0
2020-09-30 09:40:00,141.42,141.6,141.42,141.6,625.0,126.8118,126.9732,126.8118,126.9732,625.0
2020-09-30 09:45:00,141.72,141.77,141.42,141.42,3236.0,127.0808,127.1256,126.8118,126.8118,3236.0
2020-09-30 09:50:00,141.41,141.59,141.35,141.53,5151.0,126.8028,126.9642,126.749,126.9104,5151.0
2020-09-30 09:55:00,141.54,141.73,141.52,141.68,1300.0,126.9194,127.0898,126.9015,127.0449,1300.0
2020-09-30 10:00:00,141.65,142.14,141.59,142.12,2814.0,127.018,127.4574,126.9642,127.4395,2814.0
2020-09-30 10:05:00,142.26,142.4,142.02,142.02,1261.0,127.565,127.6905,127.3498,127.3498,1261.0
2020-09-30 10:10:00,142.09,142.15,141.9,142.14,1800.0,127.4126,127.4664,127.2422,127.4574,1800.0
2020-09-30 10:15:00,142.14,142.3,142.13,142.22,2612.0,127.4574,127.6009,127.4484,127.5291,2612.0
2020-09-30 10:20:00,142.25,142.32,142.13,142.23,1101.0,127.556,127.6188,127.4484,127.5381,1101.0
2020-09-30 10:25:00,142.23,142.23,141.92,141.99,1645.0,127.5381,127.5381,127.2601,127.3229,1645.0
2020-09-30 10:30:00,142.03,142.03,141.8,141.85,4542.0,127.3588,127.3588,127.1525,127.1974,4542.0
2020-09-30 10:35:00,141.8,142.0,141.79,141.98,2711.0,127.1525,127.3319,127.1436,127.3139,2711.0
2020-09-30 10:40:00,142.05,142.23,142.04,142.23,3803.0,127.3767,127.5381,127.3677,127.5381,3803.0
2020-09-30 10:45:00,142.28,142.44,142.27,142.41,4656.0,127.5829,127.7264,127.574,127.6995,4656.0
2020-09-30 10:50:00,142.47,142.54,142.37,142.53,2813.0,127.7533,127.8161,127.6636,127.8071,2813.0
2020-09-30 10:55:00,142.57,142.63,142.51,142.56,3031.0,127.843,127.8968,127.7892,127.834,3031.0
2020-09-30 11:00:00,142.56,142.6,142.51,142.58,1286.0,127.834,127.8699,127.7892,127.852,1286.0
2020-09-30 11:05:00,142.54,142.62,142.44,142.54,3009.0,127.8161,127.8878,127.7264,127.8161,3009.0
2020-09-30 11:10:00,142.6,142.71,142.49,142.7,5429.0,127.8699,127.9685,127.7713,127.9596,5429.0
2020-09-30 11:15:00,142.71,143.13,142.71,143.13,6043.0,127.9685,128.3451,127.9685,128.3451,6043.0
2020-09-30 11:20:00,143.13,143.16,142.98,143.08,3541.0,128.3451,128.372,128.2106,128.3003,3541.0
2020-09-30 11:25:00,143.06,143.27,143.06,143.26,2958.0,128.2824,128.4707,128.2824,128.4617,2958.0
2020-09-30 11:30:00,143.21,143.27,142.93,142.93,2420.0,128.4169,128.4707,128.1658,128.1658,2420.0
2020-09-30 11:35:00,142.89,143.0,142.89,142.94,2841.0,128.1299,128.2286,128.1299,128.1748,2841.0
2020-09-30 11:40:00,142.91,142.92,142.79,142.86,1902.0,128.1479,128.1568,128.0403,128.103,1902.0
2020-09-30 11:45:00,142.93,143.0,142.89,142.92,3021.0,128.1658,128.2286,128.1299,128.1568,3021.0
2020-09-30 11:50:00,142.89,142.99,142.89,142.97,3273.0,128.1299,128.2196,128.1299,128.2017,3273.0
2020-09-30 11:55:00,142.99,143.18,142.98,143.16,3831.0,128.2196,128.39,128.2106,128.372,3831.0
2020-09-30 12:00:00,143.16,143.19,143.09,143.11,9958.0,128.372,128.3989,128.3093,128.3272,9958.0
2020-09-30 12:05:00,143.13,143.2,143.05,143.08,8052.0,128.3451,128.4079,128.2734,128.3003,8052.0
2020-09-30 12:10:00,143.02,143.15,143.0,143.07,2000.0,128.2465,128.3631,128.2286,128.2913,2000.0
2020-09-30 12:15:00,143.14,143.18,143.08,143.16,1691.0,128.3541,128.39,128.3003,128.372,1691.0
2020-09-30 12:20:00,143.15,143.38,143.15,143.33,1780.0,128.3631,128.5693,128.3631,128.5245,1780.0
2020-09-30 12:25:00,143.36,143.36,143.3,143.32,1532.0,128.5514,128.5514,128.4976,128.5155,1532.0
2020-09-30 12:30:00,143.31,143.4,143.24,143.38,1617.0,128.5065,128.5873,128.4438,128.5693,1617.0
2020-09-30 12:35:00,143.43,143.45,143.36,143.45,853.0,128.6142,128.6321,128.5514,128.6321,853.0
2020-09-30 12:40:00,143.42,143.49,143.37,143.49,900.0,128.6052,128.668,128.5604,128.668,900.0
2020-09-30 12:45:00,143.49,143.53,143.43,143.53,900.0,128.668,128.7038,128.6142,128.7038,900.0
2020-09-30 12:50:00,143.52,143.52,143.36,143.36,2145.0,128.6949,128.6949,128.5514,128.5514,2145.0
2020-09-30 12:55:00,143.39,143.5,143.39,143.5,1000.0,128.5783,128.6769,128.5783,128.6769,1000.0
2020-09-30 13:00:00,143.52,143.58,143.46,143.47,2200.0,128.6949,128.7487,128.6411,128.65,2200.0
2020-09-30 13:05:00,143.45,143.5,143.28,143.32,1700.0,128.6321,128.6769,128.4796,128.5155,1700.0
2020-09-30 13:10:00,143.38,143.45,143.35,143.44,1100.0,128.5693,128.6321,128.5424,128.6231,1100.0
2020-09-30 13:15:00,143.46,143.62,143.45,143.58,2571.0,128.6411,128.7845,128.6321,128.7487,2571.0
2020-09-30 13:20:00,143.49,143.59,143.49,143.56,1414.0,128.668,128.7576,128.668,128.7307,1414.0
2020-09-30 13:25:00,143.57,143.59,143.52,143.53,1900.0,128.7397,128.7576,128.6949,128.7038,1900.0
2020-09-30 13:30:00,143.55,143.73,143.51,143.72,4098.0,128.7218,128.8832,128.6859,128.8742,4098.0
2020-09-30 13:35:00,143.72,143.87,143.7,143.86,1402.0,128.8742,129.0087,128.8563,128.9997,1402.0
2020-09-30 13:40:00,143.84,143.88,143.81,143.87,2527.0,128.9818,129.0177,128.9549,129.0087,2527.0
2020-09-30 13:45:00,143.87,144.05,143.82,143.99,24913.0,129.0087,129.1701,128.9639,129.1163,24913.0
2020-09-30 13:50:00,143.98,143.99,143.9,143.91,1714.0,129.1073,129.1163,129.0356,129.0446,1714.0
2020-09-30 13:55:00,143.85,143.86,143.72,143.75,1568.0,128.9908,128.9997,128.8742,128.9011,1568.0
2020-09-30 14:00:00,143.68,143.8,143.6,143.8,1896.0,128.8383,128.9459,128.7666,128.9459,1896.0
2020-09-30 14:05:00,143.8,143.96,143.78,143.95,2086.0,128.9459,129.0894,128.928,129.0804,2086.0
2020-09-30 14:10:00,143.96,144.09,143.95,144.04,1616.0,129.0894,129.206,129.0804,129.1611,1616.0
2020-09-30 14:15:00,144.08,144.23,144.08,144.21,2124.0,129.197,129.3315,129.197,129.3136,2124.0
2020-09-30 14:20:00,144.24,144.4,143.8,143.8,4231.0,129.3405,129.484,128.9459,128.9459,4231.0
2020-09-30 14:25:00,143.86,143.86,143.53,143.72,3149.0,128.9997,128.9997,128.7038,128.8742,3149.0
2020-09-30 14:30:00,143.63,143.63,143.43,143.43,1300.0,128.7935,128.7935,128.6142,128.6142,1300.0
2020-09-30 14:35:00,143.49,143.53,143.34,143.34,1921.0,128.668,128.7038,128.5335,128.5335,1921.0
2020-09-30 14:40:00,143.34,143.42,143.24,143.33,2355.0,128.5335,128.6052,128.4438,128.5245,2355.0
2020-09-30 14:45:00,143.35,143.35,142.98,143.0,2100.0,128.5424,128.5424,128.2106,128.2286,2100.0
2020-09-30 14:50:00,142.93,143.02,142.7,142.79,8446.0,128.1658,128.2465,127.9596,128.0403,8446.0
2020-09-30 14:55:00,142.81,143.37,142.8,143.37,9707.0,128.0582,128.5604,128.0492,128.5604,9707.0
2020-09-30 15:00:00,143.32,143.47,143.04,143.04,4434.0,128.5155,128.65,128.2644,128.2644,4434.0
2020-09-30 15:05:00,143.22,143.32,143.18,143.21,3631.0,128.4258,128.5155,128.39,128.4169,3631.0
2020-09-30 15:10:00,143.2,143.25,142.72,142.78,4726.0,128.4079,128.4527,127.9775,128.0313,4726.0
2020-09-30 15:15:00,142.7,142.79,142.5,142.61,5631.0,127.9596,128.0403,127.7802,127.8789,5631.0
2020-09-30 15:20:00,142.67,142.67,142.39,142.64,3256.0,127.9327,127.9327,127.6816,127.9058,3256.0
2020-09-30 15:25:00,142.59,142.88,142.54,142.74,3719.0,127.8609,128.121,127.8161,127.9954,3719.0
2020-09-30 15:30:00,142.78,142.84,142.68,142.81,5201.0,128.0313,128.0851,127.9416,128.0582,5201.0
2020-09-30 15:35:00,142.83,143.15,142.79,143.03,11566.0,128.0761,128.3631,128.0403,128.2555,11566.0
2020-09-30 15:40:00,142.93,143.0,142.8,142.89,7650.0,128.1658,128.2286,128.0492,128.1299,7650.0
2020-09-30 15:45:00,142.81,143.33,142.81,143.33,8217.0,128.0582,128.5245,128.0582,128.5245,8217.0
2020-09-30 15:50:00,143.32,143.59,143.32,143.56,16280.0,128.5155,128.7576,128.5155,128.7307,16280.0
2020-09-30 15:55:00,143.55,143.76,143.28,143.33,40961.0,128.7218,128.9101,128.4796,128.5245,40961.0
2020-10-01 09:30:00,143.63,144.52,142.11,142.11,16768.0,128.7935,129.5916,127.4305,127.4305,16768.0
2020-10-01 09:35:00,142.35,142.5,141.88,142.47,7207.0,127.6457,127.7802,127.2243,127.7533,7207.0
2020-10-01 09:40:00,142.45,143.08,142.44,142.82,4289.0,127.7354,128.3003,127.7264,128.0672,4289.0
2020-10-01 09:45:00,142.78,142.98,142.7,142.92,2417.0,128.0313,128.2106,127.9596,128.1568,2417.0
2020-10-01 09:50:00,142.99,143.2,142.54,142.61,2500.0,128.2196,128.4079,127.8161,127.8789,2500.0
2020-10-01 09:55:00,142.53,142.65,142.25,142.33,2000.0,127.8071,127.9147,127.556,127.6278,2000.0
2020-10-01 10:00:00,142.21,142.66,142.21,142.36,2396.0,127.5202,127.9237,127.5202,127.6547,2396.0
2020-10-01 10:05:00,142.19,142.35,142.15,142.22,1142.0,127.5022,127.6457,127.4664,127.5291,1142.0
2020-10-01 10:10:00,142.3,142.3,141.87,141.97,1337.0,127.6009,127.6009,127.2153,127.305,1337.0
2020-10-01 10:15:00,141.89,141.92,141.71,141.92,1977.0,127.2332,127.2601,127.0718,127.2601,1977.0
2020-10-01 10:20:00,141.89,141.99,141.74,141.99,2510.0,127.2332,127.3229,127.0987,127.3229,2510.0
2020-10-01 10:25:00,142.02,142.36,141.96,142.36,1900.0,127.3498,127.6547,127.296,127.6547,1900.0
2020-10-01 10:30:00,142.34,142.57,142.3,142.57,1110.0,127.6367,127.843,127.6009,127.843,1110.0
2020-10-01 10:35:00,142.56,142.72,142.53,142.54,3480.0,127.834,127.9775,127.8071,127.8161,3480.0
2020-10-01 10:40:00,142.5,142.68,142.45,142.59,1955.0,127.7802,127.9416,127.7354,127.8609,1955.0
2020-10-01 10:45:00,142.53,142.58,142.13,142.28,4662.0,127.8071,127.852,127.4484,127.5829,4662.0
2020-10-01 10:50:00,142.2,142.39,142.18,142.31,2335.0,127.5112,127.6816,127.4933,127.6098,2335.0
2020-10-01 10:55:00,142.16,142.39,142.14,142.29,2731.0,127.4753,127.6816,127.4574,127.5919,2731.0
2020-10-01 11:00:00,142.57,142.81,142.39,142.71,2000.0,127.843,128.0582,127.6816,127.9685,2000.0
2020-10-01 11:05:00,142.79,142.8,142.56,142.61,1300.0,128.0403,128.0492,127.834,127.8789,1300.0
2020-10-01 11:10:00,142.58,142.72,142.42,142.72,2017.0,127.852,127.9775,127.7085,127.9775,2017.0
2020-10-01 11:15:00,142.87,142.88,142.74,142.88,1159.0,128.112,128.121,127.9954,128.121,1159.0
2020-10-01 11:20:00,142.98,143.0,142.85,143.0,1283.0,128.2106,128.2286,128.0941,128.2286,1283.0
2020-10-01 11:25:00,143.04,143.62,143.03,143.45,10257.0,128.2644,128.7845,128.2555,128.6321,10257.0
2020-10-01 11:30:00,143.43,143.43,143.19,143.41,5295.0,128.6142,128.6142,128.3989,128.5962,5295.0
2020-10-01 11:35:00,143.49,143.55,143.31,143.31,3125.0,128.668,128.7218,128.5065,128.5065,3125.0
2020-10-01 11:40:00,143.19,143.41,143.12,143.41,1923.0,128.3989,128.5962,128.3362,128.5962,1923.0
2020-10-01 11:45:00,143.48,143.48,143.35,143.43,1638.0,128.659,128.659,128.5424,128.6142,1638.0
2020-10-01 11:50:00,143.43,143.64,143.43,143.64,2453.0,128.6142,128.8025,128.6142,128.8025,2453.0
2020-10-01 11:55:00,143.61,143.85,143.61,143.8,3425.0,128.7756,128.9908,128.7756,128.9459,3425.0
2020-10-01 12:00:00,143.76,143.76,143.58,143.69,2229.0,128.9101,128.9101,128.7487,128.8473,2229.0
2020-10-01 12:05:00,143.67,143.73,143.54,143.54,2104.0,128.8294,128.8832,128.7128,128.7128,2104.0
2020-10-01 12:10:00,143.49,143.64,143.47,143.54,2919.0,128.668,128.8025,128.65,128.7128,2919.0
2020-10-01 12:15:00,143.52,143.6,143.36,143.56,3037.0,128.6949,128.7666,128.5514,128.7307,3037.0
2020-10-01 12:20:00,143.61,144.09,143.58,144.05,3994.0,128.7756,129.206,128.7487,129.1701,3994.0
2020-10-01 12:25:00,144.01,144.2,143.93,143.93,3690.0,129.1342,129.3046,129.0625,129.0625,3690.0
2020-10-01 12:30:00,143.93,143.93,143.68,143.69,4161.0,129.0625,129.0625,128.8383,128.8473,4161.0
2020-10-01 12:35:00,143.7,143.79,143.66,143.79,3460.0,128.8563,128.937,128.8204,128.937,3460.0
2020-10-01 12:40:00,143.86,144.12,143.86,143.99,4183.0,128.9997,129.2329,128.9997,129.1163,4183.0
2020-10-01 12:45:00,143.97,144.09,143.83,143.92,2701.0,129.0984,129.206,128.9728,129.0535,2701.0
2020-10-01 12:50:00,143.86,143.99,143.86,143.98,1203.0,128.9997,129.1163,128.9997,129.1073,1203.0
2020-10-01 12:55:00,143.96,143.98,143.86,143.94,1919.0,129.0894,129.1073,128.9997,129.0715,1919.0
2020-10-01 13:00:00,143.96,144.07,143.89,144.07,3602.0,129.0894,129.188,129.0266,129.188,3602.0
2020-10-01 13:05:00,144.05,144.26,144.05,144.24,2522.0,129.1701,129.3584,129.1701,129.3405,2522.0
2020-10-01 13:10:00,144.23,144.23,143.97,143.98,2941.0,129.3315,129.3315,129.0984,129.1073,2941.0
2020-10-01 13:15:00,144.0,144.21,143.96,144.05,2194.0,129.1253,129.3136,129.0894,129.1701,2194.0
2020-10-01 13:20:00,144.03,144.19,144.03,144.15,2202.0,129.1522,129.2956,129.1522,129.2598,2202.0
2020-10-01 13:25:00,144.12,144.2,143.87,143.88,2158.0,129.2329,129.3046,129.0087,129.0177,2158.0
2020-10-01 13:30:00,143.87,143.87,143.68,143.82,3665.0,129.0087,129.0087,128.8383,128.9639,3665.0
2020-10-01 13:35:00,143.8,143.86,143.66,143.68,4545.0,128.9459,128.9997,128.8204,128.8383,4545.0
2020-10-01 13:40:00,143.66,143.69,143.5,143.53,3281.0,128.8204,128.8473,128.6769,128.7038,3281.0
2020-10-01 13:45:00,143.57,143.6,143.45,143.48,2211.0,128.7397,128.7666,128.6321,128.659,2211.0
2020-10-01 13:50:00,143.47,143.59,143.46,143.59,3665.0,128.65,128.7576,128.6411,128.7576,3665.0
2020-10-01 13:55:00,143.48,143.64,143.34,143.37,3542.0,128.659,128.8025,128.5335,128.5604,3542.0
2020-10-01 14:00:00,143.57,143.63,142.98,143.19,5786.0,128.7397,128.7935,128.2106,128.3989,5786.0
2020-10-01 14:05:00,143.28,143.33,142.98,143.22,5069.0,128.4796,128.5245,128.2106,128.4258,5069.0
2020-10-01 14:10:00,143.2,143.39,143.13,143.27,3982.0,128.4079,128.5783,128.3451,128.4707,3982.0
2020-10-01 14:15:00,143.29,143.42,143.19,143.42,3771.0,128.4886,128.6052,128.3989,128.6052,3771.0
2020-10-01 14:20:00,143.29,143.38,143.26,143.33,2671.0,128.4886,128.5693,128.4617,128.5245,2671.0
2020-10-01 14:25:00,143.33,143.55,143.29,143.55,1926.0,128.5245,128.7218,128.4886,128.7218,1926.0
2020-10-01 14:30:00,143.49,143.66,143.49,143.66,2764.0,128.668,128.8204,128.668,128.8204,2764.0
2020-10-01 14:35:00,143.64,143.66,143.57,143.61,1702.0,128.8025,128.8204,128.7397,128.7756,1702.0
2020-10-01 14:40:00,143.62,143.65,143.52,143.65,4816.0,128.7845,128.8114,128.6949,128.8114,4816.0
2020-10-01 14:45:00,143.65,143.9,143.6,143.89,4006.0,128.8114,129.0356,128.7666,129.0266,4006.0
2020-10-01 14:50:00,143.87,143.98,143.8,143.87,3623.0,129.0087,129.1073,128.9459,129.0087,3623.0
2020-10-01 14:55:00,143.82,143.94,143.82,143.94,2119.0,128.9639,129.0715,128.9639,129.0715,2119.0
2020-10-01 15:00:00,143.9,144.06,143.87,144.04,4687.0,129.0356,129.1791,129.0087,129.1611,4687.0
2020-10-01 15:05:00,144.0,144.03,143.85,143.85,3570.0,129.1253,129.1522,128.9908,128.9908,3570.0
2020-10-01 15:10:00,143.79,143.92,143.77,143.77,4428.0,128.937,129.0535,128.919,128.919,4428.0
2020-10-01 15:15:00,143.75,143.83,143.65,143.72,5481.0,128.9011,128.9728,128.8114,128.8742,5481.0
2020-10-01 15:20:00,143.75,143.78,143.39,143.52,5251.0,128.9011,128.928,128.5783,128.6949,5251.0
2020-10-01 15:25:00,143.49,143.54,143.36,143.54,5233.0,128.668,128.7128,128.5514,128.7128,5233.0
2020-10-01 15:30:00,143.51,143.64,143.35,143.53,15860.0,128.6859,128.8025,128.5424,128.7038,15860.0
2020-10-01 15:35:00,143.52,143.78,143.48,143.78,7595.0,128.6949,128.928,128.659,128.928,7595.0
2020-10-01 15:40:00,143.78,143.92,143.69,143.77,12905.0,128.928,129.0535,128.8473,128.919,12905.0
2020-10-01 15:45:00,143.75,143.8,143.53,143.56,17397.0,128.9011,128.9459,128.7038,128.7307,17397.0
2020-10-01 15:50:00,143.58,143.78,143.53,143.74,26515.0,128.7487,128.928,128.7038,128.8921,26515.0
2020-10-01 15:55:00,143.72,144.0,143.64,143.93,61306.0,128.8742,129.1253,128.8025,129.0625,61306.0
2020-10-02 09:30:00,143.5,143.9,143.5,143.73,35044.0,128.6769,129.0356,128.6769,128.8832,35044.0
2020-10-02 09:35:00,143.62,143.77,143.53,143.77,701.0,128.7845,128.919,128.7038,128.919,701.0
2020-10-02 09:40:00,143.77,143.89,143.77,143.86,900.0,128.919,129.0266,128.919,128.9997,900.0
2020-10-02 09:45:00,143.82,144.05,143.77,143.93,5355.0,128.9639,129.1701,128.919,129.0625,5355.0
2020-10-02 09:50:00,143.6,143.71,143.44,143.5,1599.0,128.7666,128.8652,128.6231,128.6769,1599.0
2020-10-02 09:55:00,143.58,143.58,143.41,143.41,1300.0,128.7487,128.7487,128.5962,128.5962,1300.0
2020-10-02 10:00:00,143.4,143.47,143.35,143.47,1264.0,128.5873,128.65,128.5424,128.65,1264.0
2020-10-02 10:05:00,143.4,143.65,143.4,143.63,6537.0,128.5873,128.8114,128.5873,128.7935,6537.0
2020-10-02 10:10:00,143.21,143.21,143.0,143.0,1001.0,128.4169,128.4169,128.2286,128.2286,1001.0
2020-10-02 10:15:00,142.86,142.94,142.67,142.74,1356.0,128.103,128.1748,127.9327,127.9954,1356.0
2020-10-02 10:20:00,142.75,142.75,142.51,142.57,1450.0,128.0044,128.0044,127.7892,127.843,1450.0
2020-10-02 10:25:00,142.53,142.75,142.49,142.75,1832.0,127.8071,128.0044,127.7713,128.0044,1832.0
2020-10-02 10:30:00,142.57,142.73,142.55,142.66,2496.0,127.843,127.9865,127.8251,127.9237,2496.0
2020-10-02 10:35:00,142.72,142.79,142.69,142.79,1100.0,127.9775,128.0403,127.9506,128.0403,1100.0
2020-10-02 10:40:00,142.76,142.8,142.64,142.74,900.0,128.0134,128.0492,127.9058,127.9954,900.0
2020-10-02 10:45:00,142.79,143.11,142.76,143.06,1214.0,128.0403,128.3272,128.0134,128.2824,1214.0
2020-10-02 10:50:00,143.01,143.09,143.01,143.08,400.0,128.2375,128.3093,128.2375,128.3003,400.0
2020-10-02 10:55:00,143.06,143.34,143.06,143.15,5407.0,128.2824,128.5335,128.2824,128.3631,5407.0
2020-10-02 11:00:00,143.12,143.32,143.03,143.23,5084.0,128.3362,128.5155,128.2555,128.4348,5084.0
2020-10-02 11:05:00,143.14,143.39,143.12,143.31,2906.0,128.3541,128.5783,128.3362,128.5065,2906.0
2020-10-02 11:10:00,143.37,143.4,143.31,143.4,900.0,128.5604,128.5873,128.5065,128.5873,900.0
2020-10-02 11:15:00,143.27,143.4,143.22,143.4,1000.0,128.4707,128.5873,128.4258,128.5873,1000.0
2020-10-02 11:20:00,143.4,143.48,143.28,143.28,2486.0,128.5873,128.659,128.4796,128.4796,2486.0
2020-10-02 11:25:00,143.25,143.3,143.06,143.13,1615.0,128.4527,128.4976,128.2824,128.3451,1615.0
2020-10-02 11:30:00,143.04,143.04,142.64,142.66,2944.0,128.2644,128.2644,127.9058,127.9237,2944.0
2020-10-02 11:35:00,142.68,142.72,142.63,142.72,1400.0,127.9416,127.9775,127.8968,127.9775,1400.0
2020-10-02 11:40:00,142.63,142.67,142.62,142.66,1300.0,127.8968,127.9327,127.8878,127.9237,1300.0
2020-10-02 11:45:00,142.6,142.86,142.6,142.79,5031.0,127.8699,128.103,127.8699,128.0403,5031.0
2020-10-02 11:50:00,142.71,142.72,142.31,142.37,3830.0,127.9685,127.9775,127.6098,127.6636,3830.0
2020-10-02 11:55:00,142.28,142.31,142.2,142.27,3047.0,127.5829,127.6098,127.5112,127.574,3047.0
2020-10-02 12:00:00,142.27,142.29,142.09,142.11,5819.0,127.574,127.5919,127.4126,127.4305,5819.0
2020-10-02 12:05:00,142.13,142.7,142.1,142.7,5623.0,127.4484,127.9596,127.4215,127.9596,5623.0
2020-10-02 12:10:00,142.69,143.12,142.67,143.07,5468.0,127.9506,128.3362,127.9327,128.2913,5468.0
2020-10-02 12:15:00,142.9,143.15,142.89,143.08,2218.0,128.1389,128.3631,128.1299,128.3003,2218.0
2020-10-02 12:20:00,143.12,143.32,143.0,143.13,3317.0,128.3362,128.5155,128.2286,128.3451,3317.0
2020-10-02 12:25:00,143.02,143.08,142.76,142.92,2901.0,128.2465,128.3003,128.0134,128.1568,2901.0
2020-10-02 12:30:00,142.91,143.06,142.84,143.0,2212.0,128.1479,128.2824,128.0851,128.2286,2212.0
2020-10-02 12:35:00,143.0,143.08,142.89,142.97,2600.0,128.2286,128.3003,128.1299,128.2017,2600.0
2020-10-02 12:40:00,143.0,143.08,142.9,142.97,2900.0,128.2286,128.3003,128.1389,128.2017,2900.0
2020-10-02 12:45:00,142.97,143.18,142.96,143.16,1620.0,128.2017,128.39,128.1927,128.372,1620.0
2020-10-02 12:50:00,143.2,143.27,143.06,143.25,2686.0,128.4079,128.4707,128.2824,128.4527,2686.0
2020-10-02 12:55:00,143.27,143.41,143.21,143.28,1767.0,128.4707,128.5962,128.4169,128.4796,1767.0
2020-10-02 13:00:00,143.29,143.43,143.21,143.33,2836.0,128.4886,128.6142,128.4169,128.5245,2836.0
2020-10-02 13:05:00,143.27,143.43,143.19,143.35,1180.0,128.4707,128.6142,128.3989,128.5424,1180.0
2020-10-02 13:10:00,143.41,143.46,143.21,143.21,2404.0,128.5962,128.6411,128.4169,128.4169,2404.0
2020-10-02 13:15:00,143.31,143.4,143.22,143.37,2630.0,128.5065,128.5873,128.4258,128.5604,2630.0
2020-10-02 13:20:00,143.38,143.47,143.31,143.4,2021.0,128.5693,128.65,128.5065,128.5873,2021.0
2020-10-02 13:25:00,143.44,143.57,143.4,143.46,2676.0,128.6231,128.7397,128.5873,128.6411,2676.0
2020-10-02 13:30:00,143.47,143.48,143.37,143.37,1750.0,128.65,128.659,128.5604,128.5604,1750.0
2020-10-02 13:35:00,143.36,143.38,143.3,143.37,1005.0,128.5514,128.5693,128.4976,128.5604,1005.0
2020-10-02 13:40:00,143.34,143.34,142.9,142.92,2061.0,128.5335,128.5335,128.1389,128.1568,2061.0
2020-10-02 13:45:00,142.88,142.98,142.8,142.8,2042.0,128.121,128.2106,128.0492,128.0492,2042.0
2020-10-02 13:50:00,142.76,142.83,142.76,142.8,600.0,128.0134,128.0761,128.0134,128.0492,600.0
2020-10-02 13:55:00,142.8,142.87,142.79,142.87,1000.0,128.0492,128.112,128.0403,128.112,1000.0
2020-10-02 14:00:00,142.91,142.97,142.88,142.94,1700.0,128.1479,128.2017,128.121,128.1748,1700.0
2020-10-02 14:05:00,143.0,143.12,142.95,143.11,3702.0,128.2286,128.3362,128.1837,128.3272,3702.0
2020-10-02 14:10:00,143.09,143.22,143.02,143.02,3509.0,128.3093,128.4258,128.2465,128.2465,3509.0
2020-10-02 14:15:00,143.01,143.14,143.0,143.14,2108.0,128.2375,128.3541,128.2286,128.3541,2108.0
2020-10-02 14:20:00,143.14,143.34,143.11,143.33,2151.0,128.3541,128.5335,128.3272,128.5245,2151.0
2020-10-02 14:25:00,143.43,143.47,143.33,143.34,1843.0,128.6142,128.65,128.5245,128.5335,1843.0
2020-10-02 14:30:00,143.45,143.52,143.35,143.47,1900.0,128.6321,128.6949,128.5424,128.65,1900.0
2020-10-02 14:35:00,143.52,143.52,143.34,143.34,1704.0,128.6949,128.6949,128.5335,128.5335,1704.0
2020-10-02 14:40:00,143.41,143.41,143.24,143.27,2000.0,128.5962,128.5962,128.4438,128.4707,2000.0
2020-10-02 14:45:00,143.24,143.25,143.13,143.22,1618.0,128.4438,128.4527,128.3451,128.4258,1618.0
2020-10-02 14:50:00,143.17,143.2,143.13,143.13,1400.0,128.381,128.4079,128.3451,128.3451,1400.0
2020-10-02 14:55:00,143.21,143.29,143.05,143.06,2266.0,128.4169,128.4886,128.2734,128.2824,2266.0
2020-10-02 15:00:00,143.1,143.1,142.92,143.04,4611.0,128.3182,128.3182,128.1568,128.2644,4611.0
2020-10-02 15:05:00,143.04,143.05,142.9,142.99,13726.0,128.2644,128.2734,128.1389,128.2196,13726.0
2020-10-02 15:10:00,142.95,143.13,142.78,142.87,15724.0,128.1837,128.3451,128.0313,128.112,15724.0
2020-10-02 15:15:00,142.9,143.19,142.84,143.12,3503.0,128.1389,128.3989,128.0851,128.3362,3503.0
2020-10-02 15:20:00,143.17,143.27,143.14,143.27,2674.0,128.381,128.4707,128.3541,128.4707,2674.0
2020-10-02 15:25:00,143.28,143.39,143.19,143.29,3940.0,128.4796,128.5783,128.3989,128.4886,3940.0
2020-10-02 15:30:00,143.3,143.49,143.26,143.47,3200.0,128.4976,128.668,128.4617,128.65,3200.0
2020-10-02 15:35:00,143.46,143.48,143.39,143.42,3341.0,128.6411,128.659,128.5783,128.6052,3341.0
2020-10-02 15:40:00,143.46,143.46,143.14,143.19,3500.0,128.6411,128.6411,128.3541,128.3989,3500.0
2020-10-02 15:45:00,143.25,143.28,143.02,143.16,4686.0,128.4527,128.4796,128.2465,128.372,4686.0
2020-10-02 15:50:00,143.11,143.18,143.03,143.03,6308.0,128.3272,128.39,128.2555,128.2555,6308.0
2020-10-02 15:55:00,143.03,143.1,142.85,142.91,20383.0,128.2555,128.3182,128.0941,128.1479,20383.0
2020-10-05 09:30:00,143.18,143.52,143.1,143.28,13827.0,128.39,128.6949,128.3182,128.4796,13827.0
2020-10-05 09:35:00,143.35,143.4,143.17,143.17,2118.0,128.5424,128.5873,128.381,128.381,2118.0
2020-10-05 09:40:00,143.17,143.32,143.04,143.12,2599.0,128.381,128.5155,128.2644,128.3362,2599.0
2020-10-05 09:45:00,143.14,143.24,143.05,143.21,1912.0,128.3541,128.4438,128.2734,128.4169,1912.0
2020-10-05 09:50:00,143.25,143.27,143.09,143.09,1090.0,128.4527,128.4707,128.3093,128.3093,1090.0
2020-10-05 09:55:00,142.96,142.96,142.61,142.68,1000.0,128.1927,128.1927,127.8789,127.9416,1000.0
2020-10-05 10:00:00,142.73,143.04,142.72,143.04,1244.0,127.9865,128.2644,127.9775,128.2644,1244.0
2020-10-05 10:05:00,143.04,143.25,143.04,143.07,1561.0,128.2644,128.4527,128.2644,128.2913,1561.0
2020-10-05 10:10:00,142.91,142.92,142.87,142.91,602.0,128.1479,128.1568,128.112,128.1479,602.0
2020-10-05 10:15:00,142.94,143.05,142.76,142.92,2649.0,128.1748,128.2734,128.0134,128.1568,2649.0
2020-10-05 10:20:00,142.84,142.95,142.81,142.95,600.0,128.0851,128.1837,128.0582,128.1837,600.0
2020-10-05 10:25:00,143.19,143.2,142.93,143.06,2386.0,128.3989,128.4079,128.1658,128.2824,2386.0
2020-10-05 10:30:00,143.14,143.4,143.14,143.4,797.0,128.3541,128.5873,128.3541,128.5873,797.0
2020-10-05 10:35:00,143.33,143.4,143.31,143.4,700.0,128.5245,128.5873,128.5065,128.5873,700.0
2020-10-05 10:40:00,143.49,143.8,143.47,143.77,2983.0,128.668,128.9459,128.65,128.919,2983.0
2020-10-05 10:45:00,143.63,143.99,143.62,143.99,3415.0,128.7935,129.1163,128.7845,129.1163,3415.0
2020-10-05 10:50:00,143.92,143.95,143.85,143.85,2148.0,129.0535,129.0804,128.9908,128.9908,2148.0
2020-10-05 10:55:00,143.92,143.92,143.66,143.68,1686.0,129.0535,129.0535,128.8204,128.8383,1686.0
2020-10-05 11:00:00,143.63,143.69,143.63,143.69,200.0,128.7935,128.8473,128.7935,128.8473,200.0
2020-10-05 11:05:00,143.72,143.72,143.43,143.43,2500.0,128.8742,128.8742,128.6142,128.6142,2500.0
2020-10-05 11:10:00,143.34,143.38,143.33,143.38,300.0,128.5335,128.5693,128.5245,128.5693,300.0
2020-10-05 11:15:00,143.39,143.62,143.35,143.59,2223.0,128.5783,128.7845,128.5424,128.7576,2223.0
2020-10-05 11:20:00,143.73,143.89,143.65,143.89,1681.0,128.8832,129.0266,128.8114,129.0266,1681.0
2020-10-05 11:25:00,143.89,144.12,143.78,144.12,4700.0,129.0266,129.2329,128.928,129.2329,4700.0
2020-10-05 11:30:00,144.04,144.12,143.94,144.0,3751.0,129.1611,129.2329,129.0715,129.1253,3751.0
2020-10-05 11:35:00,143.97,144.08,143.83,144.08,3936.0,129.0984,129.197,128.9728,129.197,3936.0
2020-10-05 11:40:00,144.04,144.14,144.03,144.03,4055.0,129.1611,129.2508,129.1522,129.1522,4055.0
2020-10-05 11:45:00,143.99,143.99,143.81,143.85,1700.0,129.1163,129.1163,128.9549,128.9908,1700.0
2020-10-05 11:50:00,143.81,143.81,143.72,143.72,4218.0,128.9549,128.9549,128.8742,128.8742,4218.0
2020-10-05 11:55:00,143.69,143.73,143.64,143.71,2115.0,128.8473,128.8832,128.8025,128.8652,2115.0
2020-10-05 12:00:00,143.69,143.75,143.65,143.73,3931.0,128.8473,128.9011,128.8114,128.8832,3931.0
2020-10-05 12:05:00,143.71,143.71,143.49,143.49,2306.0,128.8652,128.8652,128.668,128.668,2306.0
2020-10-05 12:10:00,143.49,143.5,143.44,143.45,1564.0,128.668,128.6769,128.6231,128.6321,1564.0
2020-10-05 12:15:00,143.42,143.47,143.39,143.43,869.0,128.6052,128.65,128.5783,128.6142,869.0
2020-10-05 12:20:00,143.47,143.47,143.42,143.44,500.0,128.65,128.65,128.6052,128.6231,500.0
2020-10-05 12:25:00,143.4,143.52,143.38,143.43,2904.0,128.5873,128.6949,128.5693,128.6142,2904.0
2020-10-05 12:30:00,143.47,143.52,143.36,143.37,1038.0,128.65,128.6949,128.5514,128.5604,1038.0
2020-10-05 12:35:00,143.37,143.42,143.3,143.42,1900.0,128.5604,128.6052,128.4976,128.6052,1900.0
2020-10-05 12:40:00,143.46,143.46,143.39,143.42,602.0,128.6411,128.6411,128.5783,128.6052,602.0
2020-10-05 12:45:00,143.38,143.44,143.38,143.39,800.0,128.5693,128.6231,128.5693,128.5783,800.0
2020-10-05 12:50:00,143.36,143.36,143.26,143.35,2121.0,128.5514,128.5514,128.4617,128.5424,2121.0
2020-10-05 12:55:00,143.3,143.3,143.2,143.2,1484.0,128.4976,128.4976,128.4079,128.4079,1484.0
2020-10-05 13:00:00,143.11,143.13,143.11,143.13,280.0,128.3272,128.3451,128.3272,128.3451,280.0
2020-10-05 13:05:00,143.14,143.25,143.14,143.22,2499.0,128.3541,128.4527,128.3541,128.4258,2499.0
2020-10-05 13:10:00,143.24,143.39,143.24,143.32,900.0,128.4438,128.5783,128.4438,128.5155,900.0
2020-10-05 13:15:00,143.28,143.3,143.27,143.3,400.0,128.4796,128.4976,128.4707,128.4976,400.0
2020-10-05 13:20:00,143.28,143.32,143.2,143.2,1900.0,128.4796,128.5155,128.4079,128.4079,1900.0
2020-10-05 13:25:00,143.2,143.2,143.17,143.18,298.0,128.4079,128.4079,128.381,128.39,298.0
2020-10-05 13:30:00,143.13,143.2,143.13,143.13,2721.0,128.3451,128.4079,128.3451,128.3451,2721.0
2020-10-05 13:35:00,143.16,143.17,143.13,143.17,437.0,128.372,128.381,128.3451,128.381,437.0
2020-10-05 13:40:00,143.2,143.34,143.15,143.34,4264.0,128.4079,128.5335,128.3631,128.5335,4264.0
2020-10-05 13:45:00,143.37,143.44,143.27,143.28,2665.0,128.5604,128.6231,128.4707,128.4796,2665.0
2020-10-05 13:50:00,143.3,143.3,143.26,143.26,400.0,128.4976,128.4976,128.4617,128.4617,400.0
2020-10-05 13:55:00,143.22,143.23,143.14,143.18,724.0,128.4258,128.4348,128.3541,128.39,724.0
2020-10-05 14:00:00,143.1,143.15,143.08,143.09,914.0,128.3182,128.3631,128.3003,128.3093,914.0
2020-10-05 14:05:00,143.09,143.09,142.98,142.99,1500.0,128.3093,128.3093,128.2106,128.2196,1500.0
2020-10-05 14:10:00,142.91,143.04,142.91,143.03,2701.0,128.1479,128.2644,128.1479,128.2555,2701.0
2020-10-05 14:15:00,143.02,143.09,142.97,142.97,1732.0,128.2465,128.3093,128.2017,128.2017,1732.0
2020-10-05 14:20:00,143.06,143.07,142.99,143.07,1300.0,128.2824,128.2913,128.2196,128.2913,1300.0
2020-10-05 14:25:00,143.05,143.44,143.03,143.44,4960.0,128.2734,128.6231,128.2555,128.6231,4960.0
2020-10-05 14:30:00,143.44,143.53,143.39,143.39,3469.0,128.6231,128.7038,128.5783,128.5783,3469.0
2020-10-05 14:35:00,143.43,143.54,143.43,143.52,1597.0,128.6142,128.7128,128.6142,128.6949,1597.0
2020-10-05 14:40:00,143.5,143.5,143.44,143.44,897.0,128.6769,128.6769,128.6231,128.6231,897.0
2020-10-05 14:45:00,143.44,143.51,143.44,143.46,1892.0,128.6231,128.6859,128.6231,128.6411,1892.0
2020-10-05 14:50:00,143.45,143.47,143.41,143.43,1000.0,128.6321,128.65,128.5962,128.6142,1000.0
2020-10-05 14:55:00,143.47,143.69,143.46,143.69,1553.0,128.65,128.8473,128.6411,128.8473,1553.0
2020-10-05 15:00:00,143.64,143.67,143.58,143.62,1600.0,128.8025,128.8294,128.7487,128.7845,1600.0
2020-10-05 15:05:00,143.57,143.78,143.56,143.78,3038.0,128.7397,128.928,128.7307,128.928,3038.0
2020-10-05 15:10:00,143.71,143.89,143.71,143.86,2013.0,128.8652,129.0266,128.8652,128.9997,2013.0
2020-10-05 15:15:00,143.87,143.88,143.79,143.79,3118.0,129.0087,129.0177,128.937,128.937,3118.0
2020-10-05 15:20:00,143.81,143.82,143.53,143.56,3041.0,128.9549,128.9639,128.7038,128.7307,3041.0
2020-10-05 15:25:00,143.56,143.69,143.53,143.68,8396.0,128.7307,128.8473,128.7038,128.8383,8396.0
2020-10-05 15:30:00,143.63,143.69,143.49,143.61,2416.0,128.7935,128.8473,128.668,128.7756,2416.0
2020-10-05 15:35:00,143.61,143.69,143.54,143.64,2315.0,128.7756,128.8473,128.7128,128.8025,2315.0
2020-10-05 15:40:00,143.64,143.74,143.61,143.68,6994.0,128.8025,128.8921,128.7756,128.8383,6994.0
2020-10-05 15:45:00,143.58,143.71,143.56,143.7,5970.0,128.7487,128.8652,128.7307,128.8563,5970.0
2020-10-05 15:50:00,143.75,143.8,143.65,143.76,7882.0,128.9011,128.9459,128.8114,128.9101,7882.0
2020-10-05 15:55:00,143.84,143.87,143.73,143.74,19367.0,128.9818,129.0087,128.8832,128.8921,19367.0
2020-10-06 09:30:00,143.51,143.74,143.4,143.4,9753.0,128.6859,128.8921,128.5873,128.5873,9753.0
2020-10-06 09:35:00,143.52,143.66,143.4,143.4,2034.0,128.6949,128.8204,128.5873,128.5873,2034.0
2020-10-06 09:40:00,143.4,143.58,143.4,143.58,1300.0,128.5873,128.7487,128.5873,128.7487,1300.0
2020-10-06 09:45:00,143.49,143.76,143.3,143.76,9268.0,128.668,128.9101,128.4976,128.9101,9268.0
2020-10-06 09:50:00,143.51,143.51,143.51,143.51,100.0,128.6859,128.6859,128.6859,128.6859,100.0
2020-10-06 09:55:00,143.58,143.72,143.58,143.65,1238.0,128.7487,128.8742,128.7487,128.8114,1238.0
2020-10-06 10:00:00,143.61,143.65,143.25,143.25,1190.0,128.7756,128.8114,128.4527,128.4527,1190.0
2020-10-06 10:05:00,143.12,143.12,143.11,143.12,300.0,128.3362,128.3362,128.3272,128.3362,300.0
2020-10-06 10:10:00,143.06,143.14,142.88,142.99,3045.0,128.2824,128.3541,128.121,128.2196,3045.0
2020-10-06 10:15:00,142.99,143.04,142.82,143.03,1900.0,128.2196,128.2644,128.0672,128.2555,1900.0
2020-10-06 10:20:00,142.98,143.04,142.96,143.02,917.0,128.2106,128.2644,128.1927,128.2465,917.0
2020-10-06 10:25:00,142.96,143.03,142.65,142.77,4119.0,128.1927,128.2555,127.9147,128.0223,4119.0
2020-10-06 10:30:00,142.76,143.06,142.7,143.06,5236.0,128.0134,128.2824,127.9596,128.2824,5236.0
2020-10-06 10:35:00,143.13,143.2,142.86,143.08,3948.0,128.3451,128.4079,128.103,128.3003,3948.0
2020-10-06 10:40:00,143.12,143.32,142.67,142.87,4511.0,128.3362,128.5155,127.9327,128.112,4511.0
2020-10-06 10:45:00,143.03,143.23,143.03,143.18,2306.0,128.2555,128.4348,128.2555,128.39,2306.0
2020-10-06 10:50:00,143.2,143.23,143.01,143.01,4785.0,128.4079,128.4348,128.2375,128.2375,4785.0
2020-10-06 10:55:00,143.08,143.09,142.76,142.76,3245.0,128.3003,128.3093,128.0134,128.0134,3245.0
2020-10-06 11:00:00,142.83,142.94,142.73,142.9,3954.0,128.0761,128.1748,127.9865,128.1389,3954.0
2020-10-06 11:05:00,142.94,142.98,142.85,142.85,1060.0,128.1748,128.2106,128.0941,128.0941,1060.0
2020-10-06 11:10:00,142.83,142.86,142.66,142.68,1500.0,128.0761,128.103,127.9237,127.9416,1500.0
2020-10-06 11:15:00,142.63,142.98,142.63,142.97,6652.0,127.8968,128.2106,127.8968,128.2017,6652.0
2020-10-06 11:20:00,142.93,142.97,142.85,142.88,1896.0,128.1658,128.2017,128.0941,128.121,1896.0
2020-10-06 11:25:00,142.88,143.11,142.88,143.06,3058.0,128.121,128.3272,128.121,128.2824,3058.0
2020-10-06 11:30:00,143.01,143.19,143.0,143.19,2900.0,128.2375,128.3989,128.2286,128.3989,2900.0
2020-10-06 11:35:00,143.15,143.39,143.15,143.28,5838.0,128.3631,128.5783,128.3631,128.4796,5838.0
2020-10-06 11:40:00,143.25,143.3,143.19,143.24,2058.0,128.4527,128.4976,128.3989,128.4438,2058.0
2020-10-06 11:45:00,143.17,143.25,142.97,142.97,3446.0,128.381,128.4527,128.2017,128.2017,3446.0
2020-10-06 11:50:00,142.96,142.96,142.84,142.84,1053.0,128.1927,128.1927,128.0851,128.0851,1053.0
2020-10-06 11:55:00,142.91,142.99,142.84,142.89,4321.0,128.1479,128.2196,128.0851,128.1299,4321.0
2020-10-06 12:00:00,142.83,143.0,142.76,143.0,4949.0,128.0761,128.2286,128.0134,128.2286,4949.0
2020-10-06 12:05:00,142.94,142.97,142.9,142.97,1001.0,128.1748,128.2017,128.1389,128.2017,1001.0
2020-10-06 12:10:00,142.97,143.08,142.92,143.03,3707.0,128.2017,128.3003,128.1568,128.2555,3707.0
2020-10-06 12:15:00,143.02,143.09,142.99,142.99,2848.0,128.2465,128.3093,128.2196,128.2196,2848.0
2020-10-06 12:20:00,142.98,142.98,142.8,142.81,2100.0,128.2106,128.2106,128.0492,128.0582,2100.0
2020-10-06 12:25:00,142.77,142.82,142.69,142.74,1300.0,128.0223,128.0672,127.9506,127.9954,1300.0
2020-10-06 12:30:00,142.71,142.84,142.69,142.77,6560.0,127.9685,128.0851,127.9506,128.0223,6560.0
2020-10-06 12:35:00,142.84,142.89,142.84,142.85,1800.0,128.0851,128.1299,128.0851,128.0941,1800.0
2020-10-06 12:40:00,142.92,143.07,142.92,143.07,1900.0,128.1568,128.2913,128.1568,128.2913,1900.0
2020-10-06 12:45:00,143.07,143.22,143.07,143.17,3674.0,128.2913,128.4258,128.2913,128.381,3674.0
2020-10-06 12:50:00,143.24,143.29,143.21,143.29,1930.0,128.4438,128.4886,128.4169,128.4886,1930.0
2020-10-06 12:55:00,143.21,143.34,143.21,143.3,5866.0,128.4169,128.5335,128.4169,128.4976,5866.0
2020-10-06 13:00:00,143.28,143.32,143.22,143.22,1403.0,128.4796,128.5155,128.4258,128.4258,1403.0
2020-10-06 13:05:00,143.24,143.38,143.23,143.38,3602.0,128.4438,128.5693,128.4348,128.5693,3602.0
2020-10-06 13:10:00,143.29,143.35,143.19,143.35,2745.0,128.4886,128.5424,128.3989,128.5424,2745.0
2020-10-06 13:15:00,143.39,143.39,143.24,143.37,3079.0,128.5783,128.5783,128.4438,128.5604,3079.0
2020-10-06 13:20:00,143.29,143.56,143.29,143.56,2063.0,128.4886,128.7307,128.4886,128.7307,2063.0
2020-10-06 13:25:00,143.5,143.5,143.32,143.38,1000.0,128.6769,128.6769,128.5155,128.5693,1000.0
2020-10-06 13:30:00,143.19,143.24,143.15,143.21,5461.0,128.3989,128.4438,128.3631,128.4169,5461.0
2020-10-06 13:35:00,143.17,143.25,143.17,143.19,2355.0,128.381,128.4527,128.381,128.3989,2355.0
2020-10-06 13:40:00,143.17,143.25,143.1,143.12,2424.0,128.381,128.4527,128.3182,128.3362,2424.0
2020-10-06 13:45:00,143.13,143.18,142.85,142.88,2161.0,128.3451,128.39,128.0941,128.121,2161.0
2020-10-06 13:50:00,142.83,142.87,142.76,142.84,2957.0,128.0761,128.112,128.0134,128.0851,2957.0
2020-10-06 13:55:00,142.79,142.84,142.66,142.66,1493.0,128.0403,128.0851,127.9237,127.9237,1493.0
2020-10-06 14:00:00,142.69,142.73,142.62,142.65,3327.0,127.9506,127.9865,127.8878,127.9147,3327.0
2020-10-06 14:05:00,142.69,142.73,142.61,142.65,2814.0,127.9506,127.9865,127.8789,127.9147,2814.0
2020-10-06 14:10:00,142.52,142.76,142.51,142.76,7090.0,127.7982,128.0134,127.7892,128.0134,7090.0
2020-10-06 14:15:00,142.79,142.92,142.78,142.92,2284.0,128.0403,128.1568,128.0313,128.1568,2284.0
2020-10-06 14:20:00,142.92,143.06,142.85,142.86,2175.0,128.1568,128.2824,128.0941,128.103,2175.0
2020-10-06 14:25:00,142.91,142.94,142.79,142.81,2820.0,128.1479,128.1748,128.0403,128.0582,2820.0
2020-10-06 14:30:00,142.82,142.99,142.68,142.91,5278.0,128.0672,128.2196,127.9416,128.1479,5278.0
2020-10-06 14:35:00,142.88,143.06,142.85,143.04,7088.0,128.121,128.2824,128.0941,128.2644,7088.0
2020-10-06 14:40:00,143.06,143.18,143.05,143.05,2994.0,128.2824,128.39,128.2734,128.2734,2994.0
2020-10-06 14:45:00,143.05,143.14,142.84,142.85,4877.0,128.2734,128.3541,128.0851,128.0941,4877.0
2020-10-06 14:50:00,142.54,142.58,141.75,141.75,6310.0,127.8161,127.852,127.1077,127.1077,6310.0
2020-10-06 14:55:00,141.44,141.76,141.09,141.67,4697.0,126.8297,127.1167,126.5159,127.036,4697.0
2020-10-06 15:00:00,141.59,141.72,141.3,141.32,6053.0,126.9642,127.0808,126.7042,126.7221,6053.0
2020-10-06 15:05:00,141.33,141.56,141.13,141.5,8146.0,126.7311,126.9373,126.5517,126.8835,8146.0
2020-10-06 15:10:00,141.37,141.52,141.33,141.47,7507.0,126.7669,126.9015,126.7311,126.8566,7507.0
2020-10-06 15:15:00,141.4,141.64,141.26,141.36,8893.0,126.7938,127.0091,126.6683,126.758,8893.0
2020-10-06 15:20:00,141.37,141.4,141.15,141.23,7267.0,126.7669,126.7938,126.5697,126.6414,7267.0
2020-10-06 15:25:00,141.18,141.39,141.17,141.22,5588.0,126.5966,126.7849,126.5876,126.6324,5588.0
2020-10-06 15:30:00,141.24,141.83,141.22,141.83,6944.0,126.6504,127.1794,126.6324,127.1794,6944.0
2020-10-06 15:35:00,141.95,141.95,141.69,141.71,6235.0,127.287,127.287,127.0539,127.0718,6235.0
2020-10-06 15:40:00,141.72,141.96,141.53,141.95,11046.0,127.0808,127.296,126.9104,127.287,11046.0
2020-10-06 15:45:00,141.89,141.97,141.55,141.69,12161.0,127.2332,127.305,126.9284,127.0539,12161.0
2020-10-06 15:50:00,141.67,141.83,141.52,141.63,16368.0,127.036,127.1794,126.9015,127.0001,16368.0
2020-10-06 15:55:00,141.79,141.98,141.54,141.54,27935.0,127.1436,127.3139,126.9194,126.9194,27935.0
2020-10-07 09:30:00,142.02,143.05,142.02,142.95,14881.0,127.3498,128.2734,127.3498,128.1837,14881.0
2020-10-07 09:35:00,142.84,142.97,142.44,142.97,1100.0,128.0851,128.2017,127.7264,128.2017,1100.0
2020-10-07 09:40:00,142.74,142.94,142.52,142.53,2300.0,127.9954,128.1748,127.7982,127.8071,2300.0
2020-10-07 09:45:00,142.51,142.69,142.48,142.59,2333.0,127.7892,127.9506,127.7623,127.8609,2333.0
2020-10-07 09:50:00,142.59,143.02,142.59,143.0,4815.0,127.8609,128.2465,127.8609,128.2286,4815.0
2020-10-07 09:55:00,143.05,143.21,142.89,142.94,3283.0,128.2734,128.4169,128.1299,128.1748,3283.0
2020-10-07 10:00:00,142.93,143.01,142.79,142.96,8177.0,128.1658,128.2375,128.0403,128.1927,8177.0
2020-10-07 10:05:00,143.02,143.02,142.75,142.78,4144.0,128.2465,128.2465,128.0044,128.0313,4144.0
2020-10-07 10:10:00,142.73,142.87,142.51,142.65,1925.0,127.9865,128.112,127.7892,127.9147,1925.0
2020-10-07 10:15:00,142.7,142.97,142.7,142.97,5465.0,127.9596,128.2017,127.9596,128.2017,5465.0
2020-10-07 10:20:00,143.02,143.05,142.32,142.32,6176.0,128.2465,128.2734,127.6188,127.6188,6176.0
2020-10-07 10:25:00,142.4,142.53,142.14,142.24,7617.0,127.6905,127.8071,127.4574,127.5471,7617.0
2020-10-07 10:30:00,142.25,142.72,142.25,142.56,3654.0,127.556,127.9775,127.556,127.834,3654.0
2020-10-07 10:35:00,142.58,142.62,142.31,142.31,5174.0,127.852,127.8878,127.6098,127.6098,5174.0
2020-10-07 10:40:00,142.35,142.35,142.13,142.17,1532.0,127.6457,127.6457,127.4484,127.4843,1532.0
2020-10-07 10:45:00,142.2,142.66,142.2,142.66,4270.0,127.5112,127.9237,127.5112,127.9237,4270.0
2020-10-07 10:50:00,142.62,142.72,142.5,142.68,3385.0,127.8878,127.9775,127.7802,127.9416,3385.0
2020-10-07 10:55:00,142.7,142.71,142.45,142.45,3100.0,127.9596,127.9685,127.7354,127.7354,3100.0
2020-10-07 11:00:00,142.46,142.46,142.32,142.39,2204.0,127.7444,127.7444,127.6188,127.6816,2204.0
2020-10-07 11:05:00,142.33,142.41,142.17,142.34,3392.0,127.6278,127.6995,127.4843,127.6367,3392.0
2020-10-07 11:10:00,142.34,142.35,141.9,141.97,2772.0,127.6367,127.6457,127.2422,127.305,2772.0
2020-10-07 11:15:00,141.88,142.0,141.75,141.94,3999.0,127.2243,127.3319,127.1077,127.2781,3999.0
2020-10-07 11:20:00,141.98,142.01,141.92,141.96,1200.0,127.3139,127.3408,127.2601,127.296,1200.0
2020-10-07 11:25:00,142.07,142.07,141.97,142.05,1210.0,127.3946,127.3946,127.305,127.3767,1210.0
2020-10-07 11:30:00,142.11,142.21,142.06,142.1,2840.0,127.4305,127.5202,127.3857,127.4215,2840.0
2020-10-07 11:35:00,142.01,142.01,141.84,141.98,1400.0,127.3408,127.3408,127.1884,127.3139,1400.0
2020-10-07 11:40:00,141.93,142.18,141.93,142.18,2100.0,127.2691,127.4933,127.2691,127.4933,2100.0
2020-10-07 11:45:00,142.11,142.15,142.02,142.05,2021.0,127.4305,127.4664,127.3498,127.3767,2021.0
2020-10-07 11:50:00,142.09,142.09,141.92,141.95,1701.0,127.4126,127.4126,127.2601,127.287,1701.0
2020-10-07 11:55:00,141.91,142.05,141.91,142.04,904.0,127.2512,127.3767,127.2512,127.3677,904.0
2020-10-07 12:00:00,141.99,141.99,141.87,141.93,1300.0,127.3229,127.3229,127.2153,127.2691,1300.0
2020-10-07 12:05:00,141.91,142.06,141.88,141.92,1109.0,127.2512,127.3857,127.2243,127.2601,1109.0
2020-10-07 12:10:00,141.86,141.91,141.86,141.91,592.0,127.2063,127.2512,127.2063,127.2512,592.0
2020-10-07 12:15:00,141.9,141.95,141.83,141.88,1100.0,127.2422,127.287,127.1794,127.2243,1100.0
2020-10-07 12:20:00,141.98,142.0,141.96,142.0,1250.0,127.3139,127.3319,127.296,127.3319,1250.0
2020-10-07 12:25:00,142.04,142.04,141.76,141.81,1000.0,127.3677,127.3677,127.1167,127.1615,1000.0
2020-10-07 12:30:00,141.85,141.98,141.85,141.95,1622.0,127.1974,127.3139,127.1974,127.287,1622.0
2020-10-07 12:35:00,141.88,141.89,141.78,141.85,1500.0,127.2243,127.2332,127.1346,127.1974,1500.0
2020-10-07 12:40:00,141.84,142.03,141.84,142.03,1605.0,127.1884,127.3588,127.1884,127.3588,1605.0
2020-10-07 12:45:00,142.02,142.04,141.98,142.01,1307.0,127.3498,127.3677,127.3139,127.3408,1307.0
2020-10-07 12:50:00,141.97,142.0,141.93,141.98,1139.0,127.305,127.3319,127.2691,127.3139,1139.0
2020-10-07 12:55:00,141.98,142.01,141.92,141.92,1009.0,127.3139,127.3408,127.2601,127.2601,1009.0
2020-10-07 13:00:00,141.99,142.0,141.9,141.96,1600.0,127.3229,127.3319,127.2422,127.296,1600.0
2020-10-07 13:05:00,142.0,142.09,141.97,142.09,1397.0,127.3319,127.4126,127.305,127.4126,1397.0
2020-10-07 13:10:00,142.14,142.17,142.08,142.12,1721.0,127.4574,127.4843,127.4036,127.4395,1721.0
2020-10-07 13:15:00,142.14,142.24,142.13,142.24,800.0,127.4574,127.5471,127.4484,127.5471,800.0
2020-10-07 13:20:00,142.22,142.25,142.22,142.25,602.0,127.5291,127.556,127.5291,127.556,602.0
2020-10-07 13:25:00,142.22,142.33,142.21,142.25,818.0,127.5291,127.6278,127.5202,127.556,818.0
2020-10-07 13:30:00,142.34,142.41,142.31,142.41,1500.0,127.6367,127.6995,127.6098,127.6995,1500.0
2020-10-07 13:35:00,142.41,142.56,142.4,142.49,1454.0,127.6995,127.834,127.6905,127.7713,1454.0
2020-10-07 13:40:00,142.54,142.68,142.4,142.68,4801.0,127.8161,127.9416,127.6905,127.9416,4801.0
2020-10-07 13:45:00,142.65,142.78,142.64,142.66,1221.0,127.9147,128.0313,127.9058,127.9237,1221.0
2020-10-07 13:50:00,142.67,142.91,142.67,142.91,2404.0,127.9327,128.1479,127.9327,128.1479,2404.0
2020-10-07 13:55:00,142.86,142.95,142.8,142.81,1632.0,128.103,128.1837,128.0492,128.0582,1632.0
2020-10-07 14:00:00,142.77,142.85,142.77,142.78,1100.0,128.0223,128.0941,128.0223,128.0313,1100.0
2020-10-07 14:05:00,142.7,142.88,142.68,142.88,2160.0,127.9596,128.121,127.9416,128.121,2160.0
2020-10-07 14:10:00,142.84,142.86,142.78,142.83,600.0,128.0851,128.103,128.0313,128.0761,600.0
2020-10-07 14:15:00,142.92,142.96,142.86,142.9,2200.0,128.1568,128.1927,128.103,128.1389,2200.0
2020-10-07 14:20:00,142.82,143.02,142.8,142.92,2407.0,128.0672,128.2465,128.0492,128.1568,2407.0
2020-10-07 14:25:00,142.97,142.97,142.83,142.97,1627.0,128.2017,128.2017,128.0761,128.2017,1627.0
2020-10-07 14:30:00,142.94,143.43,142.93,143.38,15040.0,128.1748,128.6142,128.1658,128.5693,15040.0
2020-10-07 14:35:00,143.45,143.59,143.36,143.5,4274.0,128.6321,128.7576,128.5514,128.6769,4274.0
2020-10-07 14:40:00,143.54,143.59,143.5,143.53,3500.0,128.7128,128.7576,128.6769,128.7038,3500.0
2020-10-07 14:45:00,143.5,143.51,143.34,143.34,1439.0,128.6769,128.6859,128.5335,128.5335,1439.0
2020-10-07 14:50:00,143.34,143.58,143.33,143.58,2919.0,128.5335,128.7487,128.5245,128.7487,2919.0
2020-10-07 14:55:00,143.66,143.73,143.56,143.56,1698.0,128.8204,128.8832,128.7307,128.7307,1698.0
2020-10-07 15:00:00,143.54,143.68,143.53,143.68,2304.0,128.7128,128.8383,128.7038,128.8383,2304.0
2020-10-07 15:05:00,143.65,143.76,143.62,143.76,2082.0,128.8114,128.9101,128.7845,128.9101,2082.0
2020-10-07 15:10:00,143.69,143.73,143.67,143.7,2000.0,128.8473,128.8832,128.8294,128.8563,2000.0
2020-10-07 15:15:00,143.66,143.75,143.64,143.67,2203.0,128.8204,128.9011,128.8025,128.8294,2203.0
2020-10-07 15:20:00,143.67,143.67,143.56,143.59,5981.0,128.8294,128.8294,128.7307,128.7576,5981.0
2020-10-07 15:25:00,143.64,143.72,143.61,143.66,12778.0,128.8025,128.8742,128.7756,128.8204,12778.0
2020-10-07 15:30:00,143.7,143.77,143.68,143.75,10602.0,128.8563,128.919,128.8383,128.9011,10602.0
2020-10-07 15:35:00,143.75,143.96,143.73,143.94,10663.0,128.9011,129.0894,128.8832,129.0715,10663.0
2020-10-07 15:40:00,143.96,144.08,143.78,143.81,16279.0,129.0894,129.197,128.928,128.9549,16279.0
2020-10-07 15:45:00,143.72,143.74,143.39,143.5,10562.0,128.8742,128.8921,128.5783,128.6769,10562.0
2020-10-07 15:50:00,143.48,143.62,143.37,143.62,14719.0,128.659,128.7845,128.5604,128.7845,14719.0
2020-10-07 15:55:00,143.62,143.63,143.37,143.4,40308.0,128.7845,128.7935,128.5604,128.5873,40308.0
2020-10-08 09:30:00,143.17,143.8,142.68,142.89,23337.0,128.381,128.9459,127.9416,128.1299,23337.0
2020-10-08 09:35:00,143.0,143.03,142.85,142.89,4866.0,128.2286,128.2555,128.0941,128.1299,4866.0
2020-10-08 09:40:00,143.01,143.77,142.89,143.77,7564.0,128.2375,128.919,128.1299,128.919,7564.0
2020-10-08 09:45:00,143.67,143.81,143.6,143.7,1239.0,128.8294,128.9549,128.7666,128.8563,1239.0
2020-10-08 09:50:00,143.69,144.08,143.69,144.0,2078.0,128.8473,129.197,128.8473,129.1253,2078.0
2020-10-08 09:55:00,143.95,143.95,143.81,143.88,400.0,129.0804,129.0804,128.9549,129.0177,400.0
2020-10-08 10:00:00,143.77,144.12,143.74,144.02,2052.0,128.919,129.2329,128.8921,129.1432,2052.0
2020-10-08 10:05:00,143.98,144.01,143.92,144.01,600.0,129.1073,129.1342,129.0535,129.1342,600.0
2020-10-08 10:10:00,143.86,143.86,143.67,143.69,1306.0,128.9997,128.9997,128.8294,128.8473,1306.0
2020-10-08 10:15:00,143.67,144.0,143.67,143.92,1273.0,128.8294,129.1253,128.8294,129.0535,1273.0
2020-10-08 10:20:00,144.07,144.07,143.95,144.03,1706.0,129.188,129.188,129.0804,129.1522,1706.0
2020-10-08 10:25:00,143.95,144.1,143.9,143.99,3255.0,129.0804,129.2149,129.0356,129.1163,3255.0
2020-10-08 10:30:00,143.99,144.03,143.88,143.92,1877.0,129.1163,129.1522,129.0177,129.0535,1877.0
2020-10-08 10:35:00,143.97,144.01,143.97,144.01,600.0,129.0984,129.1342,129.0984,129.1342,600.0
2020-10-08 10:40:00,144.01,144.02,143.92,143.92,800.0,129.1342,129.1432,129.0535,129.0535,800.0
2020-10-08 10:45:00,144.0,144.02,143.87,144.02,2921.0,129.1253,129.1432,129.0087,129.1432,2921.0
2020-10-08 10:50:00,144.02,144.09,143.75,143.75,2869.0,129.1432,129.206,128.9011,128.9011,2869.0
2020-10-08 10:55:00,143.67,143.83,143.67,143.7,2935.0,128.8294,128.9728,128.8294,128.8563,2935.0
2020-10-08 11:00:00,143.69,143.82,143.61,143.71,1368.0,128.8473,128.9639,128.7756,128.8652,1368.0
2020-10-08 11:05:00,143.71,143.81,143.6,143.71,1869.0,128.8652,128.9549,128.7666,128.8652,1869.0
2020-10-08 11:10:00,143.69,143.78,143.62,143.74,1000.0,128.8473,128.928,128.7845,128.8921,1000.0
2020-10-08 11:15:00,143.74,143.85,143.53,143.57,4369.0,128.8921,128.9908,128.7038,128.7397,4369.0
2020-10-08 11:20:00,143.5,143.63,143.43,143.62,3301.0,128.6769,128.7935,128.6142,128.7845,3301.0
2020-10-08 11:25:00,143.68,143.68,143.44,143.62,4393.0,128.8383,128.8383,128.6231,128.7845,4393.0
2020-10-08 11:30:00,143.69,143.69,143.35,143.35,4752.0,128.8473,128.8473,128.5424,128.5424,4752.0
2020-10-08 11:35:00,143.47,143.66,143.4,143.66,5490.0,128.65,128.8204,128.5873,128.8204,5490.0
2020-10-08 11:40:00,143.67,144.0,143.67,143.91,2300.0,128.8294,129.1253,128.8294,129.0446,2300.0
2020-10-08 11:45:00,143.95,144.06,143.86,143.86,6374.0,129.0804,129.1791,128.9997,128.9997,6374.0
2020-10-08 11:50:00,143.94,143.94,143.76,143.77,839.0,129.0715,129.0715,128.9101,128.919,839.0
2020-10-08 11:55:00,143.73,143.73,143.42,143.53,2379.0,128.8832,128.8832,128.6052,128.7038,2379.0
2020-10-08 12:00:00,143.6,143.72,143.56,143.61,1759.0,128.7666,128.8742,128.7307,128.7756,1759.0
2020-10-08 12:05:00,143.58,143.8,143.57,143.8,1156.0,128.7487,128.9459,128.7397,128.9459,1156.0
2020-10-08 12:10:00,143.75,143.81,143.65,143.65,1753.0,128.9011,128.9549,128.8114,128.8114,1753.0
2020-10-08 12:15:00,143.67,143.67,143.55,143.61,1907.0,128.8294,128.8294,128.7218,128.7756,1907.0
2020-10-08 12:20:00,143.53,143.58,143.5,143.58,700.0,128.7038,128.7487,128.6769,128.7487,700.0
2020-10-08 12:25:00,143.54,143.65,143.52,143.61,1220.0,128.7128,128.8114,128.6949,128.7756,1220.0
2020-10-08 12:30:00,143.64,143.85,143.62,143.79,925.0,128.8025,128.9908,128.7845,128.937,925.0
2020-10-08 12:35:00,143.79,143.88,143.72,143.75,1014.0,128.937,129.0177,128.8742,128.9011,1014.0
2020-10-08 12:40:00,143.64,143.73,143.61,143.72,900.0,128.8025,128.8832,128.7756,128.8742,900.0
2020-10-08 12:45:00,143.68,143.69,143.62,143.68,614.0,128.8383,128.8473,128.7845,128.8383,614.0
2020-10-08 12:50:00,143.57,143.7,143.56,143.66,1472.0,128.7397,128.8563,128.7307,128.8204,1472.0
2020-10-08 12:55:00,143.7,143.72,143.68,143.72,800.0,128.8563,128.8742,128.8383,128.8742,800.0
2020-10-08 13:00:00,143.78,144.0,143.78,143.96,1308.0,128.928,129.1253,128.928,129.0894,1308.0
2020-10-08 13:05:00,143.97,143.97,143.89,143.97,1064.0,129.0984,129.0984,129.0266,129.0984,1064.0
2020-10-08 13:10:00,143.91,143.91,143.87,143.87,1300.0,129.0446,129.0446,129.0087,129.0087,1300.0
2020-10-08 13:15:00,143.92,143.93,143.89,143.91,2279.0,129.0535,129.0625,129.0266,129.0446,2279.0
2020-10-08 13:20:00,143.81,143.9,143.8,143.9,300.0,128.9549,129.0356,128.9459,129.0356,300.0
2020-10-08 13:25:00,143.9,143.9,143.74,143.74,1450.0,129.0356,129.0356,128.8921,128.8921,1450.0
2020-10-08 13:30:00,143.79,143.86,143.76,143.84,1403.0,128.937,128.9997,128.9101,128.9818,1403.0
2020-10-08 13:35:00,143.87,143.98,143.85,143.93,2685.0,129.0087,129.1073,128.9908,129.0625,2685.0
2020-10-08 13:40:00,143.9,144.04,143.88,144.03,1238.0,129.0356,129.1611,129.0177,129.1522,1238.0
2020-10-08 13:45:00,144.0,144.16,143.94,144.16,2008.0,129.1253,129.2687,129.0715,129.2687,2008.0
2020-10-08 13:50:00,144.11,144.14,144.05,144.05,1236.0,129.2239,129.2508,129.1701,129.1701,1236.0
2020-10-08 13:55:00,144.08,144.08,143.78,143.81,2831.0,129.197,129.197,128.928,128.9549,2831.0
2020-10-08 14:00:00,143.83,143.89,143.72,143.88,2901.0,128.9728,129.0266,128.8742,129.0177,2901.0
2020-10-08 14:05:00,143.87,143.92,143.84,143.87,2789.0,129.0087,129.0535,128.9818,129.0087,2789.0
2020-10-08 14:10:00,143.84,143.89,143.84,143.87,1700.0,128.9818,129.0266,128.9818,129.0087,1700.0
2020-10-08 14:15:00,143.87,143.88,143.84,143.86,1027.0,129.0087,129.0177,128.9818,128.9997,1027.0
2020-10-08 14:20:00,143.82,143.87,143.82,143.87,500.0,128.9639,129.0087,128.9639,129.0087,500.0
2020-10-08 14:25:00,143.84,143.88,143.77,143.85,2078.0,128.9818,129.0177,128.919,128.9908,2078.0
2020-10-08 14:30:00,143.9,143.92,143.86,143.86,900.0,129.0356,129.0535,128.9997,128.9997,900.0
2020-10-08 14:35:00,143.86,143.87,143.8,143.82,1466.0,128.9997,129.0087,128.9459,128.9639,1466.0
2020-10-08 14:40:00,143.82,143.85,143.73,143.79,1834.0,128.9639,128.9908,128.8832,128.937,1834.0
2020-10-08 14:45:00,143.84,143.87,143.76,143.8,1205.0,128.9818,129.0087,128.9101,128.9459,1205.0
2020-10-08 14:50:00,143.77,143.85,143.74,143.75,854.0,128.919,128.9908,128.8921,128.9011,854.0
2020-10-08 14:55:00,143.74,143.9,143.73,143.9,1767.0,128.8921,129.0356,128.8832,129.0356,1767.0
2020-10-08 15:00:00,143.84,143.85,143.71,143.85,1908.0,128.9818,128.9908,128.8652,128.9908,1908.0
2020-10-08 15:05:00,143.81,143.89,143.81,143.85,666.0,128.9549,129.0266,128.9549,128.9908,666.0
2020-10-08 15:10:00,143.87,143.97,143.87,143.93,2400.0,129.0087,129.0984,129.0087,129.0625,2400.0
2020-10-08 15:15:00,143.89,143.94,143.85,143.94,2142.0,129.0266,129.0715,128.9908,129.0715,2142.0
2020-10-08 15:20:00,143.9,143.9,143.71,143.71,2758.0,129.0356,129.0356,128.8652,128.8652,2758.0
2020-10-08 15:25:00,143.67,143.72,143.65,143.65,2122.0,128.8294,128.8742,128.8114,128.8114,2122.0
2020-10-08 15:30:00,143.59,143.87,143.59,143.69,4499.0,128.7576,129.0087,128.7576,128.8473,4499.0
2020-10-08 15:35:00,143.71,143.73,143.51,143.51,6207.0,128.8652,128.8832,128.6859,128.6859,6207.0
2020-10-08 15:40:00,143.5,143.57,143.4,143.57,5555.0,128.6769,128.7397,128.5873,128.7397,5555.0
2020-10-08 15:45:00,143.55,143.64,143.39,143.46,6161.0,128.7218,128.8025,128.5783,128.6411,6161.0
2020-10-08 15:50:00,143.4,143.59,143.4,143.59,8930.0,128.5873,128.7576,128.5873,128.7576,8930.0
2020-10-08 15:55:00,143.57,143.67,143.5,143.52,35156.0,128.7397,128.8294,128.6769,128.6949,35156.0
2020-10-09 09:30:00,144.25,144.47,144.17,144.27,9370.0,129.3495,129.5467,129.2777,129.3674,9370.0
2020-10-09 09:35:00,144.25,144.26,144.0,144.05,1474.0,129.3495,129.3584,129.1253,129.1701,1474.0
2020-10-09 09:40:00,143.99,144.06,143.84,144.01,3079.0,129.1163,129.1791,128.9818,129.1342,3079.0
2020-10-09 09:45:00,144.17,144.47,144.03,144.46,3937.0,129.2777,129.5467,129.1522,129.5378,3937.0
2020-10-09 09:50:00,144.46,144.67,144.35,144.45,2872.0,129.5378,129.7261,129.4391,129.5288,2872.0
2020-10-09 09:55:00,144.58,144.58,143.98,144.29,1560.0,129.6454,129.6454,129.1073,129.3853,1560.0
2020-10-09 10:00:00,144.2,144.2,144.15,144.15,238.0,129.3046,129.3046,129.2598,129.2598,238.0
2020-10-09 10:05:00,143.95,144.07,143.92,144.07,800.0,129.0804,129.188,129.0535,129.188,800.0
2020-10-09 10:10:00,143.99,144.27,143.87,144.27,2702.0,129.1163,129.3674,129.0087,129.3674,2702.0
2020-10-09 10:15:00,144.36,144.37,144.16,144.37,1828.0,129.4481,129.4571,129.2687,129.4571,1828.0
2020-10-09 10:20:00,144.22,144.31,144.16,144.31,900.0,129.3225,129.4033,129.2687,129.4033,900.0
2020-10-09 10:25:00,144.27,144.4,144.23,144.4,1004.0,129.3674,129.484,129.3315,129.484,1004.0
2020-10-09 10:30:00,144.54,144.62,144.43,144.49,2438.0,129.6095,129.6812,129.5109,129.5647,2438.0
2020-10-09 10:35:00,144.57,144.75,144.56,144.64,6127.0,129.6364,129.7978,129.6274,129.6992,6127.0
2020-10-09 10:40:00,144.62,144.62,144.29,144.31,3793.0,129.6812,129.6812,129.3853,129.4033,3793.0
2020-10-09 10:45:00,144.31,144.59,144.31,144.5,1453.0,129.4033,129.6543,129.4033,129.5736,1453.0
2020-10-09 10:50:00,144.5,144.66,144.48,144.56,4118.0,129.5736,129.7171,129.5557,129.6274,4118.0
2020-10-09 10:55:00,144.66,144.77,144.6,144.72,4079.0,129.7171,129.8157,129.6633,129.7709,4079.0
2020-10-09 11:00:00,144.7,144.72,144.63,144.72,1438.0,129.753,129.7709,129.6902,129.7709,1438.0
2020-10-09 11:05:00,144.78,144.94,144.74,144.77,1523.0,129.8247,129.9682,129.7888,129.8157,1523.0
2020-10-09 11:10:00,144.79,144.85,144.79,144.85,1561.0,129.8337,129.8875,129.8337,129.8875,1561.0
2020-10-09 11:15:00,144.9,144.93,144.82,144.93,1738.0,129.9323,129.9592,129.8606,129.9592,1738.0
2020-10-09 11:20:00,144.9,145.06,144.89,145.06,4485.0,129.9323,130.0758,129.9233,130.0758,4485.0
2020-10-09 11:25:00,145.0,145.07,144.98,145.0,1933.0,130.022,130.0847,130.004,130.022,1933.0
2020-10-09 11:30:00,145.04,145.22,144.99,145.13,2785.0,130.0578,130.2193,130.013,130.1385,2785.0
2020-10-09 11:35:00,145.08,145.13,144.92,144.99,2910.0,130.0937,130.1385,129.9502,130.013,2910.0
2020-10-09 11:40:00,145.03,145.44,144.99,145.25,3538.0,130.0489,130.4165,130.013,130.2462,3538.0
2020-10-09 11:45:00,145.31,145.5,145.29,145.42,2300.0,130.3,130.4703,130.282,130.3986,2300.0
2020-10-09 11:50:00,145.47,145.68,145.42,145.55,3140.0,130.4434,130.6317,130.3986,130.5152,3140.0
2020-10-09 11:55:00,145.62,145.87,145.61,145.81,3062.0,130.5779,130.8021,130.569,130.7483,3062.0
2020-10-09 12:00:00,145.82,145.85,145.67,145.67,2115.0,130.7573,130.7842,130.6228,130.6228,2115.0
2020-10-09 12:05:00,145.67,145.77,145.66,145.72,1832.0,130.6228,130.7124,130.6138,130.6676,1832.0
2020-10-09 12:10:00,145.72,145.78,145.58,145.73,1882.0,130.6676,130.7214,130.5421,130.6766,1882.0
2020-10-09 12:15:00,145.78,145.84,145.7,145.77,3209.0,130.7214,130.7752,130.6497,130.7124,3209.0
2020-10-09 12:20:00,145.78,145.84,145.68,145.71,2630.0,130.7214,130.7752,130.6317,130.6586,2630.0
2020-10-09 12:25:00,145.68,145.74,145.5,145.74,4324.0,130.6317,130.6855,130.4703,130.6855,4324.0
2020-10-09 12:30:00,145.75,145.81,145.72,145.81,1691.0,130.6945,130.7483,130.6676,130.7483,1691.0
2020-10-09 12:35:00,145.84,145.88,145.79,145.85,2124.0,130.7752,130.8111,130.7304,130.7842,2124.0
2020-10-09 12:40:00,145.85,145.85,145.68,145.72,3264.0,130.7842,130.7842,130.6317,130.6676,3264.0
2020-10-09 12:45:00,145.61,145.69,145.47,145.48,6100.0,130.569,130.6407,130.4434,130.4524,6100.0
2020-10-09 12:50:00,145.52,145.55,145.26,145.28,7179.0,130.4883,130.5152,130.2551,130.2731,7179.0
2020-10-09 12:55:00,145.23,145.52,145.23,145.47,3171.0,130.2282,130.4883,130.2282,130.4434,3171.0
2020-10-09 13:00:00,145.49,145.75,145.44,145.75,2206.0,130.4614,130.6945,130.4165,130.6945,2206.0
2020-10-09 13:05:00,145.7,145.75,145.52,145.53,5739.0,130.6497,130.6945,130.4883,130.4972,5739.0
2020-10-09 13:10:00,145.56,145.62,145.43,145.52,2660.0,130.5241,130.5779,130.4076,130.4883,2660.0
2020-10-09 13:15:00,145.54,145.61,145.53,145.6,942.0,130.5062,130.569,130.4972,130.56,942.0
2020-10-09 13:20:00,145.6,145.61,145.49,145.58,874.0,130.56,130.569,130.4614,130.5421,874.0
2020-10-09 13:25:00,145.52,145.59,145.44,145.47,4889.0,130.4883,130.551,130.4165,130.4434,4889.0
2020-10-09 13:30:00,145.47,145.64,145.43,145.64,3537.0,130.4434,130.5959,130.4076,130.5959,3537.0
2020-10-09 13:35:00,145.58,145.68,145.52,145.68,2713.0,130.5421,130.6317,130.4883,130.6317,2713.0
2020-10-09 13:40:00,145.68,145.78,145.67,145.78,3295.0,130.6317,130.7214,130.6228,130.7214,3295.0
2020-10-09 13:45:00,145.74,145.93,145.73,145.87,3510.0,130.6855,130.8559,130.6766,130.8021,3510.0
2020-10-09 13:50:00,145.93,146.06,145.86,146.06,3284.0,130.8559,130.9725,130.7931,130.9725,3284.0
2020-10-09 13:55:00,146.16,146.22,146.09,146.22,2339.0,131.0622,131.116,130.9994,131.116,2339.0
2020-10-09 14:00:00,146.22,146.26,146.03,146.03,3663.0,131.116,131.1518,130.9456,130.9456,3663.0
2020-10-09 14:05:00,146.07,146.14,145.98,146.06,2229.0,130.9815,131.0442,130.9007,130.9725,2229.0
2020-10-09 14:10:00,146.04,146.04,145.9,145.94,2280.0,130.9545,130.9545,130.829,130.8649,2280.0
2020-10-09 14:15:00,145.97,145.98,145.78,145.78,2251.0,130.8918,130.9007,130.7214,130.7214,2251.0
2020-10-09 14:20:00,145.77,145.84,145.69,145.84,6261.0,130.7124,130.7752,130.6407,130.7752,6261.0
2020-10-09 14:25:00,145.94,145.96,145.86,145.95,3122.0,130.8649,130.8828,130.7931,130.8738,3122.0
2020-10-09 14:30:00,145.97,146.0,145.92,145.93,1791.0,130.8918,130.9187,130.8469,130.8559,1791.0
2020-10-09 14:35:00,145.96,146.07,145.77,145.77,5021.0,130.8828,130.9815,130.7124,130.7124,5021.0
2020-10-09 14:40:00,145.83,146.03,145.83,146.02,1902.0,130.7662,130.9456,130.7662,130.9366,1902.0
2020-10-09 14:45:00,146.03,146.16,145.94,146.16,1609.0,130.9456,131.0622,130.8649,131.0622,1609.0
2020-10-09 14:50:00,146.09,146.32,146.09,146.25,4573.0,130.9994,131.2056,130.9994,131.1429,4573.0
2020-10-09 14:55:00,146.23,146.32,146.2,146.31,1100.0,131.1249,131.2056,131.098,131.1967,1100.0
2020-10-09 15:00:00,146.31,146.36,146.23,146.36,2683.0,131.1967,131.2415,131.1249,131.2415,2683.0
2020-10-09 15:05:00,146.31,146.36,146.23,146.3,2919.0,131.1967,131.2415,131.1249,131.1877,2919.0
2020-10-09 15:10:00,146.26,146.3,146.11,146.2,2500.0,131.1518,131.1877,131.0173,131.098,2500.0
2020-10-09 15:15:00,146.16,146.32,146.15,146.27,3352.0,131.0622,131.2056,131.0532,131.1608,3352.0
2020-10-09 15:20:00,146.3,146.41,146.25,146.35,5409.0,131.1877,131.2863,131.1429,131.2325,5409.0
2020-10-09 15:25:00,146.27,146.34,146.27,146.34,4617.0,131.1608,131.2236,131.1608,131.2236,4617.0
2020-10-09 15:30:00,146.31,146.34,146.05,146.07,3983.0,131.1967,131.2236,130.9635,130.9815,3983.0
2020-10-09 15:35:00,146.06,146.07,145.83,145.93,5323.0,130.9725,130.9815,130.7662,130.8559,5323.0
2020-10-09 15:40:00,145.88,145.91,145.83,145.86,3846.0,130.8111,130.838,130.7662,130.7931,3846.0
2020-10-09 15:45:00,145.82,145.9,145.67,145.78,9387.0,130.7573,130.829,130.6228,130.7214,9387.0
2020-10-09 15:50:00,145.82,145.93,145.77,145.82,13352.0,130.7573,130.8559,130.7124,130.7573,13352.0
2020-10-09 15:55:00,145.83,145.84,145.54,145.64,40038.0,130.7662,130.7752,130.5062,130.5959,40038.0
2020-10-12 09:30:00,147.02,147.02,146.55,146.81,14683.0,131.8333,131.8333,131.4119,131.645,14683.0
2020-10-12 09:35:00,146.81,147.19,146.53,147.04,8633.0,131.645,131.9858,131.3939,131.8513,8633.0
2020-10-12 09:40:00,147.12,147.37,147.1,147.37,2100.0,131.923,132.1472,131.9051,132.1472,2100.0
2020-10-12 09:45:00,147.22,147.41,147.14,147.4,1750.0,132.0127,132.183,131.9409,132.1741,1750.0
2020-10-12 09:50:00,147.5,147.8,147.49,147.8,1500.0,132.2637,132.5327,132.2548,132.5327,1500.0
2020-10-12 09:55:00,147.84,147.91,147.73,147.82,600.0,132.5686,132.6314,132.47,132.5507,600.0
2020-10-12 10:00:00,147.73,148.08,147.71,147.89,6200.0,132.47,132.7838,132.452,132.6135,6200.0
2020-10-12 10:05:00,147.75,147.81,147.52,147.59,17821.0,132.4879,132.5417,132.2817,132.3444,17821.0
2020-10-12 10:10:00,147.45,148.11,147.44,148.11,6316.0,132.2189,132.8107,132.2099,132.8107,6316.0
2020-10-12 10:15:00,148.11,148.16,147.78,147.93,2568.0,132.8107,132.8556,132.5148,132.6493,2568.0
2020-10-12 10:20:00,147.83,147.96,147.68,147.75,2205.0,132.5596,132.6762,132.4251,132.4879,2205.0
2020-10-12 10:25:00,147.76,147.92,147.74,147.74,9951.0,132.4969,132.6404,132.4789,132.4789,9951.0
2020-10-12 10:30:00,147.65,147.68,147.56,147.68,500.0,132.3982,132.4251,132.3175,132.4251,500.0
2020-10-12 10:35:00,147.67,147.93,147.66,147.93,2600.0,132.4162,132.6493,132.4072,132.6493,2600.0
2020-10-12 10:40:00,147.93,147.93,147.58,147.58,4403.0,132.6493,132.6493,132.3355,132.3355,4403.0
2020-10-12 10:45:00,147.56,147.68,147.56,147.61,1429.0,132.3175,132.4251,132.3175,132.3624,1429.0
2020-10-12 10:50:00,147.69,148.12,147.69,148.05,13260.0,132.4341,132.8197,132.4341,132.7569,13260.0
2020-10-12 10:55:00,148.03,148.13,147.87,148.13,16077.0,132.739,132.8287,132.5955,132.8287,16077.0
2020-10-12 11:00:00,148.1,148.36,148.1,148.33,2830.0,132.8018,133.0349,132.8018,133.008,2830.0
2020-10-12 11:05:00,148.4,148.62,148.33,148.4,9358.0,133.0708,133.268,133.008,133.0708,9358.0
2020-10-12 11:10:00,148.3,148.57,148.29,148.43,7728.0,132.9811,133.2232,132.9721,133.0977,7728.0
2020-10-12 11:15:00,148.57,148.71,148.55,148.71,2662.0,133.2232,133.3487,133.2053,133.3487,2662.0
2020-10-12 11:20:00,148.81,148.84,148.59,148.71,1964.0,133.4384,133.4653,133.2411,133.3487,1964.0
2020-10-12 11:25:00,148.87,148.88,148.74,148.76,4182.0,133.4922,133.5012,133.3756,133.3936,4182.0
2020-10-12 11:30:00,148.78,148.94,148.74,148.79,2594.0,133.4115,133.555,133.3756,133.4205,2594.0
2020-10-12 11:35:00,148.79,148.79,148.57,148.59,2748.0,133.4205,133.4205,133.2232,133.2411,2748.0
2020-10-12 11:40:00,148.62,148.76,148.54,148.76,2656.0,133.268,133.3936,133.1963,133.3936,2656.0
2020-10-12 11:45:00,148.76,148.89,148.72,148.78,2712.0,133.3936,133.5102,133.3577,133.4115,2712.0
2020-10-12 11:50:00,148.81,148.85,148.63,148.63,1663.0,133.4384,133.4743,133.277,133.277,1663.0
2020-10-12 11:55:00,148.6,148.71,148.55,148.67,2253.0,133.2501,133.3487,133.2053,133.3129,2253.0
2020-10-12 12:00:00,148.66,148.66,148.46,148.5,2589.0,133.3039,133.3039,133.1246,133.1604,2589.0
2020-10-12 12:05:00,148.47,148.54,148.42,148.53,3650.0,133.1335,133.1963,133.0887,133.1873,3650.0
2020-10-12 12:10:00,148.5,148.5,148.34,148.43,4220.0,133.1604,133.1604,133.017,133.0977,4220.0
2020-10-12 12:15:00,148.41,148.43,148.33,148.4,3300.0,133.0797,133.0977,133.008,133.0708,3300.0
2020-10-12 12:20:00,148.36,148.45,148.36,148.42,2666.0,133.0349,133.1156,133.0349,133.0887,2666.0
2020-10-12 12:25:00,148.43,148.51,148.35,148.5,3572.0,133.0977,133.1694,133.0259,133.1604,3572.0
2020-10-12 12:30:00,148.43,148.46,148.32,148.44,3527.0,133.0977,133.1246,132.999,133.1066,3527.0
2020-10-12 12:35:00,148.46,148.52,148.37,148.37,1870.0,133.1246,133.1784,133.0439,133.0439,1870.0
2020-10-12 12:40:00,148.38,148.41,148.26,148.36,1972.0,133.0528,133.0797,132.9452,133.0349,1972.0
2020-10-12 12:45:00,148.34,148.35,148.21,148.21,2371.0,133.017,133.0259,132.9004,132.9004,2371.0
2020-10-12 12:50:00,148.26,148.27,148.04,148.27,1918.0,132.9452,132.9542,132.748,132.9542,1918.0
2020-10-12 12:55:00,148.41,148.52,148.38,148.45,1656.0,133.0797,133.1784,133.0528,133.1156,1656.0
2020-10-12 13:00:00,148.38,148.38,148.36,148.37,420.0,133.0528,133.0528,133.0349,133.0439,420.0
2020-10-12 13:05:00,148.37,148.41,148.31,148.37,1702.0,133.0439,133.0797,132.9901,133.0439,1702.0
2020-10-12 13:10:00,148.37,148.43,148.33,148.33,1500.0,133.0439,133.0977,133.008,133.008,1500.0
2020-10-12 13:15:00,148.39,148.65,148.39,148.63,1730.0,133.0618,133.2949,133.0618,133.277,1730.0
2020-10-12 13:20:00,148.69,148.76,148.67,148.74,1991.0,133.3308,133.3936,133.3129,133.3756,1991.0
2020-10-12 13:25:00,148.77,148.84,148.74,148.77,1491.0,133.4025,133.4653,133.3756,133.4025,1491.0
2020-10-12 13:30:00,148.86,148.93,148.75,148.81,2401.0,133.4833,133.546,133.3846,133.4384,2401.0
2020-10-12 13:35:00,148.76,148.76,148.53,148.69,3000.0,133.3936,133.3936,133.1873,133.3308,3000.0
2020-10-12 13:40:00,148.69,148.72,148.58,148.7,1600.0,133.3308,133.3577,133.2322,133.3398,1600.0
2020-10-12 13:45:00,148.67,148.69,148.58,148.69,1730.0,133.3129,133.3308,133.2322,133.3308,1730.0
2020-10-12 13:50:00,148.67,148.84,148.67,148.82,1850.0,133.3129,133.4653,133.3129,133.4474,1850.0
2020-10-12 13:55:00,148.88,148.97,148.88,148.97,3981.0,133.5012,133.5819,133.5012,133.5819,3981.0
2020-10-12 14:00:00,148.95,148.95,148.69,148.7,2371.0,133.564,133.564,133.3308,133.3398,2371.0
2020-10-12 14:05:00,148.69,148.88,148.69,148.88,2000.0,133.3308,133.5012,133.3308,133.5012,2000.0
2020-10-12 14:10:00,148.62,148.68,148.61,148.68,700.0,133.268,133.3218,133.2591,133.3218,700.0
2020-10-12 14:15:00,148.67,148.69,148.5,148.69,1800.0,133.3129,133.3308,133.1604,133.3308,1800.0
2020-10-12 14:20:00,148.64,148.76,148.56,148.69,2649.0,133.286,133.3936,133.2142,133.3308,2649.0
2020-10-12 14:25:00,148.67,148.74,148.57,148.7,1821.0,133.3129,133.3756,133.2232,133.3398,1821.0
2020-10-12 14:30:00,148.7,148.71,148.57,148.67,2753.0,133.3398,133.3487,133.2232,133.3129,2753.0
2020-10-12 14:35:00,148.6,148.78,148.59,148.78,1820.0,133.2501,133.4115,133.2411,133.4115,1820.0
2020-10-12 14:40:00,148.81,148.85,148.72,148.85,2502.0,133.4384,133.4743,133.3577,133.4743,2502.0
2020-10-12 14:45:00,148.86,148.86,148.64,148.73,2111.0,133.4833,133.4833,133.286,133.3667,2111.0
2020-10-12 14:50:00,148.7,148.7,148.51,148.52,1925.0,133.3398,133.3398,133.1694,133.1784,1925.0
2020-10-12 14:55:00,148.51,148.74,148.5,148.72,2116.0,133.1694,133.3756,133.1604,133.3577,2116.0
2020-10-12 15:00:00,148.68,148.74,148.61,148.61,4036.0,133.3218,133.3756,133.2591,133.2591,4036.0
2020-10-12 15:05:00,148.6,148.77,148.6,148.76,1830.0,133.2501,133.4025,133.2501,133.3936,1830.0
2020-10-12 15:10:00,148.65,148.67,148.46,148.48,1705.0,133.2949,133.3129,133.1246,133.1425,1705.0
2020-10-12 15:15:00,148.5,148.59,148.5,148.57,2945.0,133.1604,133.2411,133.1604,133.2232,2945.0
2020-10-12 15:20:00,148.6,148.71,148.6,148.65,1900.0,133.2501,133.3487,133.2501,133.2949,1900.0
2020-10-12 15:25:00,148.66,148.7,148.56,148.7,2446.0,133.3039,133.3398,133.2142,133.3398,2446.0
2020-10-12 15:30:00,148.69,148.69,148.48,148.5,2064.0,133.3308,133.3308,133.1425,133.1604,2064.0
2020-10-12 15:35:00,148.48,148.48,148.32,148.37,4550.0,133.1425,133.1425,132.999,133.0439,4550.0
2020-10-12 15:40:00,148.32,148.37,148.2,148.25,3818.0,132.999,133.0439,132.8914,132.9363,3818.0
2020-10-12 15:45:00,148.21,148.33,148.05,148.05,7133.0,132.9004,133.008,132.7569,132.7569,7133.0
2020-10-12 15:50:00,148.08,148.35,148.07,148.14,11674.0,132.7838,133.0259,132.7749,132.8376,11674.0
2020-10-12 15:55:00,148.1,148.27,147.93,147.99,36264.0,132.8018,132.9542,132.6493,132.7031,36264.0
2020-10-13 09:30:00,147.42,148.0,147.13,148.0,17347.0,132.192,132.7121,131.932,132.7121,17347.0
2020-10-13 09:35:00,148.19,148.7,148.03,148.69,7591.0,132.8825,133.3398,132.739,133.3308,7591.0
2020-10-13 09:40:00,148.74,149.15,148.52,149.14,6768.0,133.3756,133.7433,133.1784,133.7343,6768.0
2020-10-13 09:45:00,149.25,149.36,149.05,149.06,4416.0,133.833,133.9316,133.6536,133.6626,4416.0
2020-10-13 09:50:00,149.06,149.17,148.44,148.44,11152.0,133.6626,133.7612,133.1066,133.1066,11152.0
2020-10-13 09:55:00,148.37,148.75,148.37,148.75,1200.0,133.0439,133.3846,133.0439,133.3846,1200.0
2020-10-13 10:00:00,148.74,149.08,148.74,148.83,10161.0,133.3756,133.6805,133.3756,133.4564,10161.0
2020-10-13 10:05:00,148.84,149.02,148.76,148.8,5988.0,133.4653,133.6267,133.3936,133.4295,5988.0
2020-10-13 10:10:00,148.73,148.81,148.47,148.71,8100.0,133.3667,133.4384,133.1335,133.3487,8100.0
2020-10-13 10:15:00,148.78,148.98,148.78,148.84,1800.0,133.4115,133.5909,133.4115,133.4653,1800.0
2020-10-13 10:20:00,148.79,148.84,148.28,148.28,3150.0,133.4205,133.4653,132.9632,132.9632,3150.0
2020-10-13 10:25:00,148.35,148.45,148.26,148.26,1523.0,133.0259,133.1156,132.9452,132.9452,1523.0
2020-10-13 10:30:00,148.17,148.33,148.17,148.22,2000.0,132.8645,133.008,132.8645,132.9094,2000.0
2020-10-13 10:35:00,148.35,148.43,148.27,148.42,858.0,133.0259,133.0977,132.9542,133.0887,858.0
2020-10-13 10:40:00,148.33,148.48,148.09,148.32,2662.0,133.008,133.1425,132.7928,132.999,2662.0
2020-10-13 10:45:00,148.35,148.43,148.19,148.25,3105.0,133.0259,133.0977,132.8825,132.9363,3105.0
2020-10-13 10:50:00,148.18,148.25,147.88,148.05,2968.0,132.8735,132.9363,132.6045,132.7569,2968.0
2020-10-13 10:55:00,148.05,148.19,147.95,148.16,3268.0,132.7569,132.8825,132.6673,132.8556,3268.0
2020-10-13 11:00:00,148.16,148.31,148.16,148.31,1648.0,132.8556,132.9901,132.8556,132.9901,1648.0
2020-10-13 11:05:00,148.23,148.24,147.96,148.08,3080.0,132.9183,132.9273,132.6762,132.7838,3080.0
2020-10-13 11:10:00,147.97,148.24,147.86,148.24,3706.0,132.6852,132.9273,132.5865,132.9273,3706.0
2020-10-13 11:15:00,148.16,148.2,148.02,148.02,2033.0,132.8556,132.8914,132.73,132.73,2033.0
2020-10-13 11:20:00,148.04,148.35,148.03,148.05,2816.0,132.748,133.0259,132.739,132.7569,2816.0
2020-10-13 11:25:00,148.07,148.24,148.06,148.15,1746.0,132.7749,132.9273,132.7659,132.8466,1746.0
2020-10-13 11:30:00,148.09,148.3,148.09,148.18,8214.0,132.7928,132.9811,132.7928,132.8735,8214.0
2020-10-13 11:35:00,148.29,148.52,148.22,148.44,3322.0,132.9721,133.1784,132.9094,133.1066,3322.0
2020-10-13 11:40:00,148.51,148.51,148.26,148.33,2166.0,133.1694,133.1694,132.9452,133.008,2166.0
2020-10-13 11:45:00,148.42,148.42,148.26,148.27,1177.0,133.0887,133.0887,132.9452,132.9542,1177.0
2020-10-13 11:50:00,148.27,148.49,148.25,148.41,2090.0,132.9542,133.1515,132.9363,133.0797,2090.0
2020-10-13 11:55:00,148.38,148.45,148.34,148.44,1600.0,133.0528,133.1156,133.017,133.1066,1600.0
2020-10-13 12:00:00,148.45,148.75,148.45,148.75,1810.0,133.1156,133.3846,133.1156,133.3846,1810.0
2020-10-13 12:05:00,148.75,148.88,148.67,148.88,4950.0,133.3846,133.5012,133.3129,133.5012,4950.0
2020-10-13 12:10:00,148.88,148.88,148.68,148.75,4363.0,133.5012,133.5012,133.3218,133.3846,4363.0
2020-10-13 12:15:00,148.77,148.81,148.34,148.47,3275.0,133.4025,133.4384,133.017,133.1335,3275.0
2020-10-13 12:20:00,148.36,148.47,148.35,148.46,1748.0,133.0349,133.1335,133.0259,133.1246,1748.0
2020-10-13 12:25:00,148.41,148.52,148.33,148.34,2508.0,133.0797,133.1784,133.008,133.017,2508.0
2020-10-13 12:30:00,148.3,148.42,148.2,148.27,6846.0,132.9811,133.0887,132.8914,132.9542,6846.0
2020-10-13 12:35:00,148.25,148.34,148.18,148.28,5818.0,132.9363,133.017,132.8735,132.9632,5818.0
2020-10-13 12:40:00,148.23,148.38,148.22,148.35,3132.0,132.9183,133.0528,132.9094,133.0259,3132.0
2020-10-13 12:45:00,148.35,148.37,148.29,148.36,1800.0,133.0259,133.0439,132.9721,133.0349,1800.0
2020-10-13 12:50:00,148.29,148.35,148.21,148.34,2600.0,132.9721,133.0259,132.9004,133.017,2600.0
2020-10-13 12:55:00,148.31,148.37,148.2,148.34,2999.0,132.9901,133.0439,132.8914,133.017,2999.0
2020-10-13 13:00:00,148.3,148.35,148.19,148.24,3300.0,132.9811,133.0259,132.8825,132.9273,3300.0
2020-10-13 13:05:00,148.21,148.32,148.14,148.14,2778.0,132.9004,132.999,132.8376,132.8376,2778.0
2020-10-13 13:10:00,148.25,148.28,148.15,148.24,2492.0,132.9363,132.9632,132.8466,132.9273,2492.0
2020-10-13 13:15:00,148.24,148.4,148.24,148.38,2365.0,132.9273,133.0708,132.9273,133.0528,2365.0
2020-10-13 13:20:00,148.34,148.45,148.26,148.36,2485.0,133.017,133.1156,132.9452,133.0349,2485.0
2020-10-13 13:25:00,148.36,148.53,148.28,148.46,2500.0,133.0349,133.1873,132.9632,133.1246,2500.0
2020-10-13 13:30:00,148.41,148.46,148.2,148.29,2992.0,133.0797,133.1246,132.8914,132.9721,2992.0
2020-10-13 13:35:00,148.29,148.33,148.23,148.31,1492.0,132.9721,133.008,132.9183,132.9901,1492.0
2020-10-13 13:40:00,148.37,148.42,148.33,148.42,1332.0,133.0439,133.0887,133.008,133.0887,1332.0
2020-10-13 13:45:00,148.4,148.52,148.35,148.46,2180.0,133.0708,133.1784,133.0259,133.1246,2180.0
2020-10-13 13:50:00,148.46,148.51,148.37,148.45,1832.0,133.1246,133.1694,133.0439,133.1156,1832.0
2020-10-13 13:55:00,148.41,148.55,148.38,148.55,2000.0,133.0797,133.2053,133.0528,133.2053,2000.0
2020-10-13 14:00:00,148.55,148.55,148.39,148.48,3169.0,133.2053,133.2053,133.0618,133.1425,3169.0
2020-10-13 14:05:00,148.45,148.55,148.41,148.49,1873.0,133.1156,133.2053,133.0797,133.1515,1873.0
2020-10-13 14:10:00,148.56,148.71,148.56,148.71,1809.0,133.2142,133.3487,133.2142,133.3487,1809.0
2020-10-13 14:15:00,148.68,148.79,148.5,148.53,4506.0,133.3218,133.4205,133.1604,133.1873,4506.0
2020-10-13 14:20:00,148.52,148.6,148.47,148.48,1410.0,133.1784,133.2501,133.1335,133.1425,1410.0
2020-10-13 14:25:00,148.45,148.52,148.23,148.23,2551.0,133.1156,133.1784,132.9183,132.9183,2551.0
2020-10-13 14:30:00,148.14,148.45,148.14,148.43,1700.0,132.8376,133.1156,132.8376,133.0977,1700.0
2020-10-13 14:35:00,148.37,148.37,148.2,148.32,2339.0,133.0439,133.0439,132.8914,132.999,2339.0
2020-10-13 14:40:00,148.29,148.3,148.22,148.24,1740.0,132.9721,132.9811,132.9094,132.9273,1740.0
2020-10-13 14:45:00,148.37,148.37,148.23,148.29,1983.0,133.0439,133.0439,132.9183,132.9721,1983.0
2020-10-13 14:50:00,148.24,148.33,148.22,148.26,2743.0,132.9273,133.008,132.9094,132.9452,2743.0
2020-10-13 14:55:00,148.34,148.37,148.29,148.37,2010.0,133.017,133.0439,132.9721,133.0439,2010.0
2020-10-13 15:00:00,148.33,148.43,148.32,148.39,1100.0,133.008,133.0977,132.999,133.0618,1100.0
2020-10-13 15:05:00,148.36,148.42,148.31,148.36,3527.0,133.0349,133.0887,132.9901,133.0349,3527.0
2020-10-13 15:10:00,148.46,148.62,148.43,148.59,3293.0,133.1246,133.268,133.0977,133.2411,3293.0
2020-10-13 15:15:00,148.56,148.67,148.54,148.67,2635.0,133.2142,133.3129,133.1963,133.3129,2635.0
2020-10-13 15:20:00,148.61,148.85,148.6,148.8,2639.0,133.2591,133.4743,133.2501,133.4295,2639.0
2020-10-13 15:25:00,148.83,148.88,148.75,148.86,3399.0,133.4564,133.5012,133.3846,133.4833,3399.0
2020-10-13 15:30:00,148.84,149.02,148.84,149.02,8514.0,133.4653,133.6267,133.4653,133.6267,8514.0
2020-10-13 15:35:00,149.04,149.07,148.92,149.05,5801.0,133.6447,133.6716,133.5371,133.6536,5801.0
2020-10-13 15:40:00,149.06,149.11,148.98,148.98,3685.0,133.6626,133.7074,133.5909,133.5909,3685.0
2020-10-13 15:45:00,148.97,148.99,148.83,148.87,7962.0,133.5819,133.5998,133.4564,133.4922,7962.0
2020-10-13 15:50:00,148.89,149.06,148.89,149.01,12186.0,133.5102,133.6626,133.5102,133.6178,12186.0
2020-10-13 15:55:00,149.04,149.12,148.82,148.87,24435.0,133.6447,133.7164,133.4474,133.4922,24435.0
2020-10-14 09:30:00,148.69,148.69,148.26,148.36,14312.0,133.3308,133.3308,132.9452,133.0349,14312.0
2020-10-14 09:35:00,148.59,148.74,148.3,148.6,2439.0,133.2411,133.3756,132.9811,133.2501,2439.0
2020-10-14 09:40:00,148.68,148.89,148.49,148.89,2605.0,133.3218,133.5102,133.1515,133.5102,2605.0
2020-10-14 09:45:00,148.92,149.06,148.72,148.97,6643.0,133.5371,133.6626,133.3577,133.5819,6643.0
2020-10-14 09:50:00,149.02,149.32,149.02,149.18,1952.0,133.6267,133.8957,133.6267,133.7702,1952.0
2020-10-14 09:55:00,149.09,149.18,148.83,148.94,1300.0,133.6895,133.7702,133.4564,133.555,1300.0
2020-10-14 10:00:00,148.99,148.99,148.9,148.95,1450.0,133.5998,133.5998,133.5191,133.564,1450.0
2020-10-14 10:05:00,148.94,149.36,148.87,149.36,2864.0,133.555,133.9316,133.4922,133.9316,2864.0
2020-10-14 10:10:00,149.35,149.76,149.35,149.57,3088.0,133.9226,134.2903,133.9226,134.1199,3088.0
2020-10-14 10:15:00,149.54,149.61,149.45,149.61,1704.0,134.093,134.1558,134.0123,134.1558,1704.0
2020-10-14 10:20:00,149.62,149.89,149.54,149.82,6401.0,134.1647,134.4069,134.093,134.3441,6401.0
2020-10-14 10:25:00,149.82,149.83,149.51,149.51,4051.0,134.3441,134.3531,134.0661,134.0661,4051.0
2020-10-14 10:30:00,149.5,149.56,149.3,149.3,2800.0,134.0571,134.1109,133.8778,133.8778,2800.0
2020-10-14 10:35:00,149.39,149.64,149.39,149.62,2580.0,133.9585,134.1827,133.9585,134.1647,2580.0
2020-10-14 10:40:00,149.62,149.62,149.42,149.46,1300.0,134.1647,134.1647,133.9854,134.0213,1300.0
2020-10-14 10:45:00,149.47,149.64,149.47,149.53,2579.0,134.0302,134.1827,134.0302,134.084,2579.0
2020-10-14 10:50:00,149.55,149.69,149.48,149.69,3108.0,134.102,134.2275,134.0392,134.2275,3108.0
2020-10-14 10:55:00,149.72,149.9,149.68,149.73,4310.0,134.2544,134.4158,134.2185,134.2634,4310.0
2020-10-14 11:00:00,149.75,149.75,149.54,149.61,3163.0,134.2813,134.2813,134.093,134.1558,3163.0
2020-10-14 11:05:00,149.66,149.85,149.66,149.83,2342.0,134.2006,134.371,134.2006,134.3531,2342.0
2020-10-14 11:10:00,149.87,149.89,149.81,149.89,945.0,134.3889,134.4069,134.3351,134.4069,945.0
2020-10-14 11:15:00,149.87,149.88,149.62,149.74,2300.0,134.3889,134.3979,134.1647,134.2724,2300.0
2020-10-14 11:20:00,149.65,149.81,149.6,149.69,3658.0,134.1916,134.3351,134.1468,134.2275,3658.0
2020-10-14 11:25:00,149.71,149.74,149.52,149.67,3150.0,134.2455,134.2724,134.0751,134.2096,3150.0
2020-10-14 11:30:00,149.61,149.74,149.49,149.57,4500.0,134.1558,134.2724,134.0482,134.1199,4500.0
2020-10-14 11:35:00,149.57,149.65,149.38,149.48,3000.0,134.1199,134.1916,133.9495,134.0392,3000.0
2020-10-14 11:40:00,149.48,149.53,149.41,149.53,1300.0,134.0392,134.084,133.9764,134.084,1300.0
2020-10-14 11:45:00,149.49,149.5,148.97,149.2,2920.0,134.0482,134.0571,133.5819,133.7881,2920.0
2020-10-14 11:50:00,149.07,149.13,148.82,148.89,3793.0,133.6716,133.7254,133.4474,133.5102,3793.0
2020-10-14 11:55:00,148.99,149.24,148.99,149.24,3972.0,133.5998,133.824,133.5998,133.824,3972.0
2020-10-14 12:00:00,149.23,149.38,149.2,149.34,9695.0,133.815,133.9495,133.7881,133.9137,9695.0
2020-10-14 12:05:00,149.3,149.49,149.26,149.41,3149.0,133.8778,134.0482,133.8419,133.9764,3149.0
2020-10-14 12:10:00,149.37,149.48,149.34,149.43,3418.0,133.9406,134.0392,133.9137,133.9944,3418.0
2020-10-14 12:15:00,149.42,149.42,149.0,149.1,4589.0,133.9854,133.9854,133.6088,133.6985,4589.0
2020-10-14 12:20:00,149.1,149.2,149.04,149.06,2156.0,133.6985,133.7881,133.6447,133.6626,2156.0
2020-10-14 12:25:00,149.19,149.37,149.17,149.36,1244.0,133.7792,133.9406,133.7612,133.9316,1244.0
2020-10-14 12:30:00,149.33,149.48,149.29,149.37,1400.0,133.9047,134.0392,133.8688,133.9406,1400.0
2020-10-14 12:35:00,149.32,149.4,149.15,149.32,2510.0,133.8957,133.9675,133.7433,133.8957,2510.0
2020-10-14 12:40:00,149.33,149.35,149.29,149.3,1826.0,133.9047,133.9226,133.8688,133.8778,1826.0
2020-10-14 12:45:00,149.23,149.29,149.19,149.2,1400.0,133.815,133.8688,133.7792,133.7881,1400.0
2020-10-14 12:50:00,149.22,149.39,149.17,149.39,2123.0,133.8061,133.9585,133.7612,133.9585,2123.0
2020-10-14 12:55:00,149.5,149.57,149.39,149.52,2556.0,134.0571,134.1199,133.9585,134.0751,2556.0
2020-10-14 13:00:00,149.5,149.73,149.44,149.73,4412.0,134.0571,134.2634,134.0033,134.2634,4412.0
2020-10-14 13:05:00,149.74,149.78,149.65,149.66,1000.0,134.2724,134.3082,134.1916,134.2006,1000.0
2020-10-14 13:10:00,149.73,149.89,149.73,149.84,1900.0,134.2634,134.4069,134.2634,134.362,1900.0
2020-10-14 13:15:00,149.8,149.84,149.68,149.71,2103.0,134.3262,134.362,134.2185,134.2455,2103.0
2020-10-14 13:20:00,149.71,149.79,149.66,149.75,1800.0,134.2455,134.3172,134.2006,134.2813,1800.0
2020-10-14 13:25:00,149.71,149.73,149.4,149.46,4276.0,134.2455,134.2634,133.9675,134.0213,4276.0
2020-10-14 13:30:00,149.46,149.54,149.45,149.47,2127.0,134.0213,134.093,134.0123,134.0302,2127.0
2020-10-14 13:35:00,149.42,149.49,149.15,149.19,7303.0,133.9854,134.0482,133.7433,133.7792,7303.0
2020-10-14 13:40:00,149.14,149.18,149.08,149.15,3237.0,133.7343,133.7702,133.6805,133.7433,3237.0
2020-10-14 13:45:00,149.21,149.21,149.13,149.17,1300.0,133.7971,133.7971,133.7254,133.7612,1300.0
2020-10-14 13:50:00,149.18,149.32,149.18,149.32,3880.0,133.7702,133.8957,133.7702,133.8957,3880.0
2020-10-14 13:55:00,149.31,149.31,149.15,149.18,3901.0,133.8868,133.8868,133.7433,133.7702,3901.0
2020-10-14 14:00:00,149.13,149.21,149.03,149.08,3670.0,133.7254,133.7971,133.6357,133.6805,3670.0
2020-10-14 14:05:00,149.03,149.13,149.03,149.09,2748.0,133.6357,133.7254,133.6357,133.6895,2748.0
2020-10-14 14:10:00,149.05,149.16,149.05,149.15,1234.0,133.6536,133.7523,133.6536,133.7433,1234.0
2020-10-14 14:15:00,149.17,149.19,149.13,149.16,1300.0,133.7612,133.7792,133.7254,133.7523,1300.0
2020-10-14 14:20:00,149.17,149.2,149.12,149.18,1409.0,133.7612,133.7881,133.7164,133.7702,1409.0
2020-10-14 14:25:00,149.18,149.22,149.14,149.16,1701.0,133.7702,133.8061,133.7343,133.7523,1701.0
2020-10-14 14:30:00,149.14,149.29,149.1,149.1,3189.0,133.7343,133.8688,133.6985,133.6985,3189.0
2020-10-14 14:35:00,149.16,149.16,149.07,149.1,1424.0,133.7523,133.7523,133.6716,133.6985,1424.0
2020-10-14 14:40:00,149.09,149.25,149.09,149.19,2919.0,133.6895,133.833,133.6895,133.7792,2919.0
2020-10-14 14:45:00,149.14,149.43,149.14,149.43,3793.0,133.7343,133.9944,133.7343,133.9944,3793.0
2020-10-14 14:50:00,149.42,149.52,149.38,149.5,2598.0,133.9854,134.0751,133.9495,134.0571,2598.0
2020-10-14 14:55:00,149.54,149.71,149.45,149.7,3711.0,134.093,134.2455,134.0123,134.2365,3711.0
2020-10-14 15:00:00,149.61,149.9,149.6,149.9,2340.0,134.1558,134.4158,134.1468,134.4158,2340.0
2020-10-14 15:05:00,149.9,150.05,149.83,150.03,10527.0,134.4158,134.5503,134.3531,134.5324,10527.0
2020-10-14 15:10:00,150.03,150.23,150.02,150.18,6195.0,134.5324,134.7117,134.5234,134.6669,6195.0
2020-10-14 15:15:00,150.18,150.19,150.06,150.06,3618.0,134.6669,134.6759,134.5593,134.5593,3618.0
2020-10-14 15:20:00,150.12,150.13,149.87,149.9,2500.0,134.6131,134.6221,134.3889,134.4158,2500.0
2020-10-14 15:25:00,149.88,149.99,149.84,149.88,6537.0,134.3979,134.4965,134.362,134.3979,6537.0
2020-10-14 15:30:00,149.87,149.96,149.69,149.69,6013.0,134.3889,134.4696,134.2275,134.2275,6013.0
2020-10-14 15:35:00,149.64,149.69,149.54,149.59,8243.0,134.1827,134.2275,134.093,134.1378,8243.0
2020-10-14 15:40:00,149.6,149.79,149.6,149.73,7705.0,134.1468,134.3172,134.1468,134.2634,7705.0
2020-10-14 15:45:00,149.67,149.73,149.49,149.54,10166.0,134.2096,134.2634,134.0482,134.093,10166.0
2020-10-14 15:50:00,149.53,149.73,149.53,149.65,9703.0,134.084,134.2634,134.084,134.1916,9703.0
2020-10-14 15:55:00,149.65,149.66,149.4,149.52,44415.0,134.1916,134.2006,133.9675,134.0751,44415.0
2020-10-15 09:30:00,148.57,148.74,148.09,148.61,6527.0,133.2232,133.3756,132.7928,133.2591,6527.0
2020-10-15 09:35:00,148.56,148.71,148.09,148.67,7563.0,133.2142,133.3487,132.7928,133.3129,7563.0
2020-10-15 09:40:00,148.67,148.97,148.46,148.97,5400.0,133.3129,133.5819,133.1246,133.5819,5400.0
2020-10-15 09:45:00,148.96,149.05,148.68,149.03,4321.0,133.5729,133.6536,133.3218,133.6357,4321.0
2020-10-15 09:50:00,148.93,149.08,148.74,148.83,6738.0,133.546,133.6805,133.3756,133.4564,6738.0
2020-10-15 09:55:00,148.71,149.42,148.71,149.26,6101.0,133.3487,133.9854,133.3487,133.8419,6101.0
2020-10-15 10:00:00,149.22,149.51,148.96,148.96,12130.0,133.8061,134.0661,133.5729,133.5729,12130.0
2020-10-15 10:05:00,148.89,149.22,148.85,149.13,3309.0,133.5102,133.8061,133.4743,133.7254,3309.0
2020-10-15 10:10:00,148.93,149.19,148.93,149.14,1036.0,133.546,133.7792,133.546,133.7343,1036.0
2020-10-15 10:15:00,149.0,149.24,149.0,149.06,700.0,133.6088,133.824,133.6088,133.6626,700.0
2020-10-15 10:20:00,149.07,149.16,148.9,149.16,1129.0,133.6716,133.7523,133.5191,133.7523,1129.0
2020-10-15 10:25:00,149.05,149.08,148.85,148.85,935.0,133.6536,133.6805,133.4743,133.4743,935.0
2020-10-15 10:30:00,148.88,148.88,148.67,148.77,1063.0,133.5012,133.5012,133.3129,133.4025,1063.0
2020-10-15 10:35:00,148.79,148.94,148.66,148.87,2128.0,133.4205,133.555,133.3039,133.4922,2128.0
2020-10-15 10:40:00,148.89,148.99,148.71,148.71,4079.0,133.5102,133.5998,133.3487,133.3487,4079.0
2020-10-15 10:45:00,148.71,148.86,148.7,148.77,2344.0,133.3487,133.4833,133.3398,133.4025,2344.0
2020-10-15 10:50:00,148.76,148.84,148.57,148.57,4759.0,133.3936,133.4653,133.2232,133.2232,4759.0
2020-10-15 10:55:00,148.57,148.57,148.47,148.55,1188.0,133.2232,133.2232,133.1335,133.2053,1188.0
2020-10-15 11:00:00,148.59,148.7,148.32,148.44,10785.0,133.2411,133.3398,132.999,133.1066,10785.0
2020-10-15 11:05:00,148.44,148.7,148.43,148.7,5404.0,133.1066,133.3398,133.0977,133.3398,5404.0
2020-10-15 11:10:00,148.72,148.76,148.54,148.54,1000.0,133.3577,133.3936,133.1963,133.1963,1000.0
2020-10-15 11:15:00,148.6,148.62,148.38,148.62,2204.0,133.2501,133.268,133.0528,133.268,2204.0
2020-10-15 11:20:00,148.72,148.75,148.58,148.58,2480.0,133.3577,133.3846,133.2322,133.2322,2480.0
2020-10-15 11:25:00,148.64,148.82,148.43,148.49,4147.0,133.286,133.4474,133.0977,133.1515,4147.0
2020-10-15 11:30:00,148.57,148.67,148.46,148.6,2300.0,133.2232,133.3129,133.1246,133.2501,2300.0
2020-10-15 11:35:00,148.68,148.68,148.46,148.56,2038.0,133.3218,133.3218,133.1246,133.2142,2038.0
2020-10-15 11:40:00,148.64,148.71,148.54,148.6,5479.0,133.286,133.3487,133.1963,133.2501,5479.0
2020-10-15 11:45:00,148.7,148.77,148.47,148.51,2842.0,133.3398,133.4025,133.1335,133.1694,2842.0
2020-10-15 11:50:00,148.48,148.78,148.33,148.78,3188.0,133.1425,133.4115,133.008,133.4115,3188.0
2020-10-15 11:55:00,148.75,148.75,148.54,148.55,2407.0,133.3846,133.3846,133.1963,133.2053,2407.0
2020-10-15 12:00:00,148.54,148.64,148.52,148.55,3415.0,133.1963,133.286,133.1784,133.2053,3415.0
2020-10-15 12:05:00,148.67,148.67,148.51,148.51,1000.0,133.3129,133.3129,133.1694,133.1694,1000.0
2020-10-15 12:10:00,148.5,148.52,148.45,148.48,1172.0,133.1604,133.1784,133.1156,133.1425,1172.0
2020-10-15 12:15:00,148.5,148.52,148.38,148.38,2100.0,133.1604,133.1784,133.0528,133.0528,2100.0
2020-10-15 12:20:00,148.47,148.57,148.38,148.57,6300.0,133.1335,133.2232,133.0528,133.2232,6300.0
2020-10-15 12:25:00,148.59,148.62,148.54,148.6,1995.0,133.2411,133.268,133.1963,133.2501,1995.0
2020-10-15 12:30:00,148.59,148.85,148.59,148.85,1953.0,133.2411,133.4743,133.2411,133.4743,1953.0
2020-10-15 12:35:00,148.82,148.97,148.82,148.94,1300.0,133.4474,133.5819,133.4474,133.555,1300.0
2020-10-15 12:40:00,148.89,148.99,148.88,148.9,650.0,133.5102,133.5998,133.5012,133.5191,650.0
2020-10-15 12:45:00,148.84,149.01,148.77,149.0,1438.0,133.4653,133.6178,133.4025,133.6088,1438.0
2020-10-15 12:50:00,148.95,149.17,148.95,149.17,1191.0,133.564,133.7612,133.564,133.7612,1191.0
2020-10-15 12:55:00,149.25,149.37,149.2,149.37,2130.0,133.833,133.9406,133.7881,133.9406,2130.0
2020-10-15 13:00:00,149.41,149.61,149.38,149.61,1876.0,133.9764,134.1558,133.9495,134.1558,1876.0
2020-10-15 13:05:00,149.56,149.67,149.53,149.65,2480.0,134.1109,134.2096,134.084,134.1916,2480.0
2020-10-15 13:10:00,149.71,150.13,149.68,150.13,2837.0,134.2455,134.6221,134.2185,134.6221,2837.0
2020-10-15 13:15:00,150.13,150.13,150.0,150.13,2190.0,134.6221,134.6221,134.5055,134.6221,2190.0
2020-10-15 13:20:00,150.06,150.15,150.03,150.06,1684.0,134.5593,134.64,134.5324,134.5593,1684.0
2020-10-15 13:25:00,150.1,150.15,150.05,150.11,1606.0,134.5952,134.64,134.5503,134.6041,1606.0
2020-10-15 13:30:00,150.08,150.19,150.06,150.19,2456.0,134.5772,134.6759,134.5593,134.6759,2456.0
2020-10-15 13:35:00,150.18,150.22,150.06,150.13,3977.0,134.6669,134.7028,134.5593,134.6221,3977.0
2020-10-15 13:40:00,150.16,150.22,150.1,150.22,3100.0,134.649,134.7028,134.5952,134.7028,3100.0
2020-10-15 13:45:00,150.22,150.23,150.11,150.11,1732.0,134.7028,134.7117,134.6041,134.6041,1732.0
2020-10-15 13:50:00,150.18,150.42,150.18,150.42,3084.0,134.6669,134.8821,134.6669,134.8821,3084.0
2020-10-15 13:55:00,150.41,150.52,150.39,150.5,4807.0,134.8731,134.9718,134.8552,134.9538,4807.0
2020-10-15 14:00:00,150.47,150.71,150.47,150.64,2930.0,134.9269,135.1422,134.9269,135.0794,2930.0
2020-10-15 14:05:00,150.71,150.81,150.7,150.76,9423.0,135.1422,135.2318,135.1332,135.187,9423.0
2020-10-15 14:10:00,150.74,150.82,150.72,150.77,3407.0,135.1691,135.2408,135.1511,135.196,3407.0
2020-10-15 14:15:00,150.78,150.84,150.74,150.75,4054.0,135.2049,135.2587,135.1691,135.178,4054.0
2020-10-15 14:20:00,150.76,150.77,150.64,150.64,4800.0,135.187,135.196,135.0794,135.0794,4800.0
2020-10-15 14:25:00,150.61,150.68,150.43,150.49,6850.0,135.0525,135.1153,134.8911,134.9449,6850.0
2020-10-15 14:30:00,150.49,150.5,150.32,150.35,3425.0,134.9449,134.9538,134.7924,134.8193,3425.0
2020-10-15 14:35:00,150.33,150.38,150.24,150.32,3000.0,134.8014,134.8462,134.7207,134.7924,3000.0
2020-10-15 14:40:00,150.35,150.35,150.26,150.27,3546.0,134.8193,134.8193,134.7386,134.7476,3546.0
2020-10-15 14:45:00,150.24,150.3,150.22,150.24,3315.0,134.7207,134.7745,134.7028,134.7207,3315.0
2020-10-15 14:50:00,150.21,150.3,150.19,150.21,5163.0,134.6938,134.7745,134.6759,134.6938,5163.0
2020-10-15 14:55:00,150.21,150.37,150.2,150.28,3213.0,134.6938,134.8373,134.6848,134.7566,3213.0
2020-10-15 15:00:00,150.27,150.34,150.25,150.27,3014.0,134.7476,134.8104,134.7297,134.7476,3014.0
2020-10-15 15:05:00,150.27,150.28,150.19,150.22,2754.0,134.7476,134.7566,134.6759,134.7028,2754.0
2020-10-15 15:10:00,150.22,150.28,150.06,150.06,3300.0,134.7028,134.7566,134.5593,134.5593,3300.0
2020-10-15 15:15:00,150.08,150.1,149.93,149.96,3500.0,134.5772,134.5952,134.4427,134.4696,3500.0
2020-10-15 15:20:00,150.07,150.08,150.04,150.05,1601.0,134.5683,134.5772,134.5414,134.5503,1601.0
2020-10-15 15:25:00,150.08,150.21,150.07,150.2,3200.0,134.5772,134.6938,134.5683,134.6848,3200.0
2020-10-15 15:30:00,150.21,150.67,150.21,150.53,11414.0,134.6938,135.1063,134.6938,134.9807,11414.0
2020-10-15 15:35:00,150.5,150.52,150.36,150.43,5130.0,134.9538,134.9718,134.8283,134.8911,5130.0
2020-10-15 15:40:00,150.44,150.62,150.42,150.48,6816.0,134.9,135.0615,134.8821,134.9359,6816.0
2020-10-15 15:45:00,150.49,150.5,150.25,150.29,7615.0,134.9449,134.9538,134.7297,134.7655,7615.0
2020-10-15 15:50:00,150.33,150.46,150.29,150.44,11891.0,134.8014,134.918,134.7655,134.9,11891.0
2020-10-15 15:55:00,150.42,150.65,150.39,150.43,43397.0,134.8821,135.0884,134.8552,134.8911,43397.0
2020-10-16 09:30:00,151.07,151.14,150.85,151.1,47479.0,135.465,135.5277,135.2677,135.4919,47479.0
2020-10-16 09:35:00,150.93,150.94,150.64,150.91,3050.0,135.3394,135.3484,135.0794,135.3215,3050.0
2020-10-16 09:40:00,150.9,150.95,150.62,150.73,3200.0,135.3125,135.3574,135.0615,135.1601,3200.0
2020-10-16 09:45:00,150.73,150.75,150.59,150.68,4410.0,135.1601,135.178,135.0345,135.1153,4410.0
2020-10-16 09:50:00,150.7,150.78,150.54,150.54,2603.0,135.1332,135.2049,134.9897,134.9897,2603.0
2020-10-16 09:55:00,150.59,150.8,150.54,150.72,3712.0,135.0345,135.2229,134.9897,135.1511,3712.0
2020-10-16 10:00:00,150.57,150.69,150.44,150.69,3703.0,135.0166,135.1242,134.9,135.1242,3703.0
2020-10-16 10:05:00,150.7,151.27,150.66,151.23,7695.0,135.1332,135.6443,135.0973,135.6084,7695.0
2020-10-16 10:10:00,151.26,151.33,150.98,151.15,14211.0,135.6353,135.6981,135.3843,135.5367,14211.0
2020-10-16 10:15:00,151.18,151.43,151.18,151.36,1800.0,135.5636,135.7878,135.5636,135.725,1800.0
2020-10-16 10:20:00,151.34,151.35,151.1,151.28,3404.0,135.7071,135.716,135.4919,135.6533,3404.0
2020-10-16 10:25:00,151.34,151.49,151.27,151.46,6483.0,135.7071,135.8416,135.6443,135.8147,6483.0
2020-10-16 10:30:00,151.53,151.65,151.49,151.49,5936.0,135.8775,135.9851,135.8416,135.8416,5936.0
2020-10-16 10:35:00,151.53,151.65,151.5,151.55,2400.0,135.8775,135.9851,135.8505,135.8954,2400.0
2020-10-16 10:40:00,151.52,151.55,151.39,151.46,4322.0,135.8685,135.8954,135.7519,135.8147,4322.0
2020-10-16 10:45:00,151.42,151.49,151.37,151.46,3600.0,135.7788,135.8416,135.734,135.8147,3600.0
2020-10-16 10:50:00,151.53,151.57,151.39,151.43,4093.0,135.8775,135.9133,135.7519,135.7878,4093.0
2020-10-16 10:55:00,151.48,151.48,151.18,151.28,6190.0,135.8326,135.8326,135.5636,135.6533,6190.0
2020-10-16 11:00:00,151.22,151.39,151.22,151.3,6800.0,135.5995,135.7519,135.5995,135.6712,6800.0
2020-10-16 11:05:00,151.31,151.32,151.22,151.27,3944.0,135.6802,135.6891,135.5995,135.6443,3944.0
2020-10-16 11:10:00,151.24,151.24,151.1,151.17,3200.0,135.6174,135.6174,135.4919,135.5546,3200.0
2020-10-16 11:15:00,151.12,151.39,151.08,151.39,2709.0,135.5098,135.7519,135.4739,135.7519,2709.0
2020-10-16 11:20:00,151.39,151.42,151.09,151.09,1500.0,135.7519,135.7788,135.4829,135.4829,1500.0
2020-10-16 11:25:00,151.08,151.15,150.99,151.03,1504.0,135.4739,135.5367,135.3932,135.4291,1504.0
2020-10-16 11:30:00,151.1,151.13,150.98,150.99,1721.0,135.4919,135.5188,135.3843,135.3932,1721.0
2020-10-16 11:35:00,151.0,151.03,150.88,150.9,3000.0,135.4022,135.4291,135.2946,135.3125,3000.0
2020-10-16 11:40:00,150.86,150.9,150.79,150.85,6259.0,135.2767,135.3125,135.2139,135.2677,6259.0
2020-10-16 11:45:00,150.82,150.91,150.77,150.91,6279.0,135.2408,135.3215,135.196,135.3215,6279.0
2020-10-16 11:50:00,150.88,150.91,150.56,150.56,2700.0,135.2946,135.3215,135.0076,135.0076,2700.0
2020-10-16 11:55:00,150.55,150.63,150.31,150.31,4486.0,134.9987,135.0704,134.7835,134.7835,4486.0
2020-10-16 12:00:00,150.34,150.35,150.23,150.32,1500.0,134.8104,134.8193,134.7117,134.7924,1500.0
2020-10-16 12:05:00,150.25,150.3,150.04,150.3,5050.0,134.7297,134.7745,134.5414,134.7745,5050.0
2020-10-16 12:10:00,150.27,150.43,150.15,150.34,1602.0,134.7476,134.8911,134.64,134.8104,1602.0
2020-10-16 12:15:00,150.42,150.54,150.36,150.45,2000.0,134.8821,134.9897,134.8283,134.909,2000.0
2020-10-16 12:20:00,150.43,150.43,150.3,150.35,1400.0,134.8911,134.8911,134.7745,134.8193,1400.0
2020-10-16 12:25:00,150.34,150.39,150.3,150.31,700.0,134.8104,134.8552,134.7745,134.7835,700.0
2020-10-16 12:30:00,150.27,150.32,150.22,150.25,2216.0,134.7476,134.7924,134.7028,134.7297,2216.0
2020-10-16 12:35:00,150.25,150.31,150.2,150.29,2835.0,134.7297,134.7835,134.6848,134.7655,2835.0
2020-10-16 12:40:00,150.36,150.43,150.33,150.41,2455.0,134.8283,134.8911,134.8014,134.8731,2455.0
2020-10-16 12:45:00,150.42,150.42,150.23,150.3,2115.0,134.8821,134.8821,134.7117,134.7745,2115.0
2020-10-16 12:50:00,150.3,150.39,150.26,150.39,3036.0,134.7745,134.8552,134.7386,134.8552,3036.0
2020-10-16 12:55:00,150.43,150.57,150.39,150.53,2102.0,134.8911,135.0166,134.8552,134.9807,2102.0
2020-10-16 13:00:00,150.49,150.61,150.49,150.51,1453.0,134.9449,135.0525,134.9449,134.9628,1453.0
2020-10-16 13:05:00,150.5,150.55,150.45,150.53,1865.0,134.9538,134.9987,134.909,134.9807,1865.0
2020-10-16 13:10:00,150.53,150.56,150.43,150.43,2768.0,134.9807,135.0076,134.8911,134.8911,2768.0
2020-10-16 13:15:00,150.45,150.56,150.43,150.56,945.0,134.909,135.0076,134.8911,135.0076,945.0
2020-10-16 13:20:00,150.48,150.52,150.45,150.45,700.0,134.9359,134.9718,134.909,134.909,700.0
2020-10-16 13:25:00,150.47,150.47,150.29,150.41,3401.0,134.9269,134.9269,134.7655,134.8731,3401.0
2020-10-16 13:30:00,150.38,150.39,150.28,150.36,1675.0,134.8462,134.8552,134.7566,134.8283,1675.0
2020-10-16 13:35:00,150.43,150.48,150.42,150.47,4707.0,134.8911,134.9359,134.8821,134.9269,4707.0
2020-10-16 13:40:00,150.43,150.47,150.38,150.38,800.0,134.8911,134.9269,134.8462,134.8462,800.0
2020-10-16 13:45:00,150.37,150.37,150.32,150.37,1206.0,134.8373,134.8373,134.7924,134.8373,1206.0
2020-10-16 13:50:00,150.38,150.53,150.37,150.53,1209.0,134.8462,134.9807,134.8373,134.9807,1209.0
2020-10-16 13:55:00,150.54,150.54,150.35,150.35,1400.0,134.9897,134.9897,134.8193,134.8193,1400.0
2020-10-16 14:00:00,150.37,150.43,150.2,150.26,1807.0,134.8373,134.8911,134.6848,134.7386,1807.0
2020-10-16 14:05:00,150.27,150.38,150.27,150.35,1700.0,134.7476,134.8462,134.7476,134.8193,1700.0
2020-10-16 14:10:00,150.34,150.49,150.34,150.45,2538.0,134.8104,134.9449,134.8104,134.909,2538.0
2020-10-16 14:15:00,150.5,150.5,150.39,150.39,1701.0,134.9538,134.9538,134.8552,134.8552,1701.0
2020-10-16 14:20:00,150.44,150.45,150.34,150.36,1915.0,134.9,134.909,134.8104,134.8283,1915.0
2020-10-16 14:25:00,150.3,150.46,150.3,150.43,1788.0,134.7745,134.918,134.7745,134.8911,1788.0
2020-10-16 14:30:00,150.45,150.53,150.43,150.43,2906.0,134.909,134.9807,134.8911,134.8911,2906.0
2020-10-16 14:35:00,150.42,150.5,150.4,150.4,1931.0,134.8821,134.9538,134.8642,134.8642,1931.0
2020-10-16 14:40:00,150.4,150.41,150.35,150.35,738.0,134.8642,134.8731,134.8193,134.8193,738.0
2020-10-16 14:45:00,150.4,150.4,150.28,150.35,2131.0,134.8642,134.8642,134.7566,134.8193,2131.0
2020-10-16 14:50:00,150.39,150.43,150.33,150.41,3454.0,134.8552,134.8911,134.8014,134.8731,3454.0
2020-10-16 14:55:00,150.41,150.49,150.39,150.42,2465.0,134.8731,134.9449,134.8552,134.8821,2465.0
2020-10-16 15:00:00,150.45,150.45,150.21,150.21,2418.0,134.909,134.909,134.6938,134.6938,2418.0
2020-10-16 15:05:00,150.2,150.24,150.17,150.19,2401.0,134.6848,134.7207,134.6579,134.6759,2401.0
2020-10-16 15:10:00,150.16,150.2,150.02,150.02,3314.0,134.649,134.6848,134.5234,134.5234,3314.0
2020-10-16 15:15:00,150.03,150.08,150.01,150.08,1756.0,134.5324,134.5772,134.5145,134.5772,1756.0
2020-10-16 15:20:00,150.06,150.11,150.03,150.09,3665.0,134.5593,134.6041,134.5324,134.5862,3665.0
2020-10-16 15:25:00,150.09,150.12,150.05,150.09,1713.0,134.5862,134.6131,134.5503,134.5862,1713.0
2020-10-16 15:30:00,150.1,150.14,150.03,150.08,5078.0,134.5952,134.631,134.5324,134.5772,5078.0
2020-10-16 15:35:00,150.11,150.2,150.04,150.06,6047.0,134.6041,134.6848,134.5414,134.5593,6047.0
2020-10-16 15:40:00,150.08,150.14,149.99,150.06,5964.0,134.5772,134.631,134.4965,134.5593,5964.0
2020-10-16 15:45:00,150.02,150.09,149.88,149.88,7331.0,134.5234,134.5862,134.3979,134.3979,7331.0
2020-10-16 15:50:00,149.9,150.03,149.89,149.95,9744.0,134.4158,134.5324,134.4069,134.4607,9744.0
2020-10-16 15:55:00,150.0,150.02,149.81,149.93,25040.0,134.5055,134.5234,134.3351,134.4427,25040.0
2020-10-19 09:30:00,150.6,150.75,150.3,150.46,14319.0,135.0435,135.178,134.7745,134.918,14319.0
2020-10-19 09:35:00,150.45,150.47,150.1,150.1,1200.0,134.909,134.9269,134.5952,134.5952,1200.0
2020-10-19 09:40:00,150.13,150.13,149.66,149.82,2706.0,134.6221,134.6221,134.2006,134.3441,2706.0
2020-10-19 09:45:00,149.89,149.89,149.61,149.68,4544.0,134.4069,134.4069,134.1558,134.2185,4544.0
2020-10-19 09:50:00,149.66,149.84,149.48,149.72,4101.0,134.2006,134.362,134.0392,134.2544,4101.0
2020-10-19 09:55:00,149.76,149.81,149.48,149.7,4221.0,134.2903,134.3351,134.0392,134.2365,4221.0
2020-10-19 10:00:00,149.61,149.67,149.36,149.4,3800.0,134.1558,134.2096,133.9316,133.9675,3800.0
2020-10-19 10:05:00,149.39,149.6,149.23,149.6,4735.0,133.9585,134.1468,133.815,134.1468,4735.0
2020-10-19 10:10:00,149.54,149.58,149.26,149.4,4600.0,134.093,134.1289,133.8419,133.9675,4600.0
2020-10-19 10:15:00,149.37,149.64,149.37,149.64,4538.0,133.9406,134.1827,133.9406,134.1827,4538.0
2020-10-19 10:20:00,149.56,149.71,149.53,149.55,4337.0,134.1109,134.2455,134.084,134.102,4337.0
2020-10-19 10:25:00,149.54,149.54,149.44,149.48,2299.0,134.093,134.093,134.0033,134.0392,2299.0
2020-10-19 10:30:00,149.53,149.63,149.46,149.52,2103.0,134.084,134.1737,134.0213,134.0751,2103.0
2020-10-19 10:35:00,149.53,149.54,149.17,149.3,2827.0,134.084,134.093,133.7612,133.8778,2827.0
2020-10-19 10:40:00,149.29,149.4,149.17,149.18,2100.0,133.8688,133.9675,133.7612,133.7702,2100.0
2020-10-19 10:45:00,148.94,149.15,148.85,148.95,2400.0,133.555,133.7433,133.4743,133.564,2400.0
2020-10-19 10:50:00,148.88,148.94,148.58,148.66,6471.0,133.5012,133.555,133.2322,133.3039,6471.0
2020-10-19 10:55:00,148.73,149.06,148.7,149.05,3637.0,133.3667,133.6626,133.3398,133.6536,3637.0
2020-10-19 11:00:00,148.91,149.13,148.91,149.08,3867.0,133.5281,133.7254,133.5281,133.6805,3867.0
2020-10-19 11:05:00,149.02,149.06,148.91,148.94,3086.0,133.6267,133.6626,133.5281,133.555,3086.0
2020-10-19 11:10:00,148.94,149.14,148.93,149.09,2595.0,133.555,133.7343,133.546,133.6895,2595.0
2020-10-19 11:15:00,149.04,149.19,148.91,149.14,2088.0,133.6447,133.7792,133.5281,133.7343,2088.0
2020-10-19 11:20:00,149.12,149.17,148.76,148.77,2622.0,133.7164,133.7612,133.3936,133.4025,2622.0
2020-10-19 11:25:00,148.82,148.94,148.82,148.91,1499.0,133.4474,133.555,133.4474,133.5281,1499.0
2020-10-19 11:30:00,148.93,149.1,148.84,149.1,2650.0,133.546,133.6985,133.4653,133.6985,2650.0
2020-10-19 11:35:00,149.22,149.66,149.19,149.66,3938.0,133.8061,134.2006,133.7792,134.2006,3938.0
2020-10-19 11:40:00,149.65,149.93,149.6,149.93,4864.0,134.1916,134.4427,134.1468,134.4427,4864.0
2020-10-19 11:45:00,150.02,150.2,150.0,150.16,3448.0,134.5234,134.6848,134.5055,134.649,3448.0
2020-10-19 11:50:00,150.16,150.38,150.07,150.18,7368.0,134.649,134.8462,134.5683,134.6669,7368.0
2020-10-19 11:55:00,150.17,150.32,150.13,150.25,13505.0,134.6579,134.7924,134.6221,134.7297,13505.0
2020-10-19 12:00:00,150.24,150.24,150.12,150.21,1106.0,134.7207,134.7207,134.6131,134.6938,1106.0
2020-10-19 12:05:00,149.94,149.96,149.72,149.79,2440.0,134.4517,134.4696,134.2544,134.3172,2440.0
2020-10-19 12:10:00,149.78,149.83,149.46,149.46,3184.0,134.3082,134.3531,134.0213,134.0213,3184.0
2020-10-19 12:15:00,149.53,149.63,149.48,149.59,1836.0,134.084,134.1737,134.0392,134.1378,1836.0
2020-10-19 12:20:00,149.58,149.59,149.47,149.57,1520.0,134.1289,134.1378,134.0302,134.1199,1520.0
2020-10-19 12:25:00,149.47,149.5,149.41,149.43,1300.0,134.0302,134.0571,133.9764,133.9944,1300.0
2020-10-19 12:30:00,149.44,149.58,149.44,149.56,1500.0,134.0033,134.1289,134.0033,134.1109,1500.0
2020-10-19 12:35:00,149.46,149.49,149.42,149.43,1324.0,134.0213,134.0482,133.9854,133.9944,1324.0
2020-10-19 12:40:00,149.4,149.67,149.39,149.61,1933.0,133.9675,134.2096,133.9585,134.1558,1933.0
2020-10-19 12:45:00,149.53,149.57,149.43,149.57,1409.0,134.084,134.1199,133.9944,134.1199,1409.0
2020-10-19 12:50:00,149.54,149.64,149.54,149.59,1320.0,134.093,134.1827,134.093,134.1378,1320.0
2020-10-19 12:55:00,149.54,149.74,149.54,149.7,1103.0,134.093,134.2724,134.093,134.2365,1103.0
2020-10-19 13:00:00,149.58,149.62,149.33,149.33,1305.0,134.1289,134.1647,133.9047,133.9047,1305.0
2020-10-19 13:05:00,149.3,149.37,149.26,149.3,1300.0,133.8778,133.9406,133.8419,133.8778,1300.0
2020-10-19 13:10:00,149.28,149.39,149.28,149.34,1845.0,133.8599,133.9585,133.8599,133.9137,1845.0
2020-10-19 13:15:00,149.28,149.3,149.23,149.28,1750.0,133.8599,133.8778,133.815,133.8599,1750.0
2020-10-19 13:20:00,149.29,149.29,149.18,149.22,1860.0,133.8688,133.8688,133.7702,133.8061,1860.0
2020-10-19 13:25:00,149.22,149.24,149.18,149.22,1814.0,133.8061,133.824,133.7702,133.8061,1814.0
2020-10-19 13:30:00,149.21,149.26,149.09,149.14,1100.0,133.7971,133.8419,133.6895,133.7343,1100.0
2020-10-19 13:35:00,149.14,149.29,149.14,149.25,1100.0,133.7343,133.8688,133.7343,133.833,1100.0
2020-10-19 13:40:00,149.26,149.26,149.03,149.18,1500.0,133.8419,133.8419,133.6357,133.7702,1500.0
2020-10-19 13:45:00,149.13,149.18,148.95,149.06,4203.0,133.7254,133.7702,133.564,133.6626,4203.0
2020-10-19 13:50:00,149.03,149.2,149.03,149.03,911.0,133.6357,133.7881,133.6357,133.6357,911.0
2020-10-19 13:55:00,149.03,149.04,148.94,148.94,1546.0,133.6357,133.6447,133.555,133.555,1546.0
2020-10-19 14:00:00,148.93,148.93,148.65,148.66,2407.0,133.546,133.546,133.2949,133.3039,2407.0
2020-10-19 14:05:00,148.65,148.79,148.64,148.76,2660.0,133.2949,133.4205,133.286,133.3936,2660.0
2020-10-19 14:10:00,148.87,148.98,148.78,148.94,3157.0,133.4922,133.5909,133.4115,133.555,3157.0
2020-10-19 14:15:00,148.97,149.16,148.97,149.03,1804.0,133.5819,133.7523,133.5819,133.6357,1804.0
2020-10-19 14:20:00,149.06,149.1,148.76,148.94,2322.0,133.6626,133.6985,133.3936,133.555,2322.0
2020-10-19 14:25:00,148.87,148.96,148.84,148.85,1560.0,133.4922,133.5729,133.4653,133.4743,1560.0
2020-10-19 14:30:00,148.86,148.87,148.54,148.54,2200.0,133.4833,133.4922,133.1963,133.1963,2200.0
2020-10-19 14:35:00,148.54,148.61,148.48,148.52,2684.0,133.1963,133.2591,133.1425,133.1784,2684.0
2020-10-19 14:40:00,148.52,148.59,148.45,148.45,2305.0,133.1784,133.2411,133.1156,133.1156,2305.0
2020-10-19 14:45:00,148.43,148.43,148.19,148.22,5275.0,133.0977,133.0977,132.8825,132.9094,5275.0
2020-10-19 14:50:00,148.13,148.18,147.97,148.14,5038.0,132.8287,132.8735,132.6852,132.8376,5038.0
2020-10-19 14:55:00,148.08,148.23,147.92,147.93,5572.0,132.7838,132.9183,132.6404,132.6493,5572.0
2020-10-19 15:00:00,147.87,147.88,147.72,147.79,4500.0,132.5955,132.6045,132.461,132.5238,4500.0
2020-10-19 15:05:00,147.73,147.87,147.68,147.87,5788.0,132.47,132.5955,132.4251,132.5955,5788.0
2020-10-19 15:10:00,147.87,148.12,147.71,148.05,3595.0,132.5955,132.8197,132.452,132.7569,3595.0
2020-10-19 15:15:00,147.93,147.93,147.77,147.91,3484.0,132.6493,132.6493,132.5058,132.6314,3484.0
2020-10-19 15:20:00,147.87,147.93,147.79,147.83,6907.0,132.5955,132.6493,132.5238,132.5596,6907.0
2020-10-19 15:25:00,147.87,148.3,147.87,148.25,8445.0,132.5955,132.9811,132.5955,132.9363,8445.0
2020-10-19 15:30:00,148.25,148.47,148.08,148.08,4858.0,132.9363,133.1335,132.7838,132.7838,4858.0
2020-10-19 15:35:00,148.03,148.09,147.92,148.05,7618.0,132.739,132.7928,132.6404,132.7569,7618.0
2020-10-19 15:40:00,147.99,147.99,147.69,147.73,12296.0,132.7031,132.7031,132.4341,132.47,12296.0
2020-10-19 15:45:00,147.73,147.91,147.7,147.82,12695.0,132.47,132.6314,132.4431,132.5507,12695.0
2020-10-19 15:50:00,147.82,147.82,147.36,147.36,13460.0,132.5507,132.5507,132.1382,132.1382,13460.0
2020-10-19 15:55:00,147.43,147.66,147.26,147.5,46622.0,132.201,132.4072,132.0485,132.2637,46622.0
2020-10-20 09:30:00,148.64,148.64,148.2,148.2,10811.0,133.286,133.286,132.8914,132.8914,10811.0
2020-10-20 09:35:00,148.04,148.21,147.96,148.21,938.0,132.748,132.9004,132.6762,132.9004,938.0
2020-10-20 09:40:00,148.28,148.41,148.21,148.41,2619.0,132.9632,133.0797,132.9004,133.0797,2619.0
2020-10-20 09:45:00,148.29,148.39,148.02,148.02,3028.0,132.9721,133.0618,132.73,132.73,3028.0
2020-10-20 09:50:00,148.05,148.43,147.98,148.43,900.0,132.7569,133.0977,132.6942,133.0977,900.0
2020-10-20 09:55:00,148.43,148.7,148.36,148.7,3100.0,133.0977,133.3398,133.0349,133.3398,3100.0
2020-10-20 10:00:00,148.93,149.02,148.7,148.77,4668.0,133.546,133.6267,133.3398,133.4025,4668.0
2020-10-20 10:05:00,148.65,148.65,148.2,148.36,1321.0,133.2949,133.2949,132.8914,133.0349,1321.0
2020-10-20 10:10:00,148.26,148.26,148.19,148.19,400.0,132.9452,132.9452,132.8825,132.8825,400.0
2020-10-20 10:15:00,148.19,148.27,148.01,148.11,3117.0,132.8825,132.9542,132.7211,132.8107,3117.0
2020-10-20 10:20:00,148.11,148.11,147.95,148.0,1625.0,132.8107,132.8107,132.6673,132.7121,1625.0
2020-10-20 10:25:00,148.05,148.14,147.96,148.14,1660.0,132.7569,132.8376,132.6762,132.8376,1660.0
2020-10-20 10:30:00,148.15,148.2,148.12,148.15,3100.0,132.8466,132.8914,132.8197,132.8466,3100.0
2020-10-20 10:35:00,148.18,148.54,148.18,148.47,1604.0,132.8735,133.1963,132.8735,133.1335,1604.0
2020-10-20 10:40:00,148.54,148.7,148.46,148.68,3537.0,133.1963,133.3398,133.1246,133.3218,3537.0
2020-10-20 10:45:00,148.82,149.08,148.72,149.08,2984.0,133.4474,133.6805,133.3577,133.6805,2984.0
2020-10-20 10:50:00,149.04,149.21,148.99,148.99,2465.0,133.6447,133.7971,133.5998,133.5998,2465.0
2020-10-20 10:55:00,149.03,149.03,148.35,148.35,3568.0,133.6357,133.6357,133.0259,133.0259,3568.0
2020-10-20 11:00:00,148.29,148.29,148.05,148.05,2100.0,132.9721,132.9721,132.7569,132.7569,2100.0
2020-10-20 11:05:00,148.05,148.09,147.85,147.87,2044.0,132.7569,132.7928,132.5776,132.5955,2044.0
2020-10-20 11:10:00,147.9,148.05,147.85,147.85,1359.0,132.6224,132.7569,132.5776,132.5776,1359.0
2020-10-20 11:15:00,147.79,147.93,147.68,147.93,2261.0,132.5238,132.6493,132.4251,132.6493,2261.0
2020-10-20 11:20:00,147.84,148.04,147.8,148.04,1824.0,132.5686,132.748,132.5327,132.748,1824.0
2020-10-20 11:25:00,148.0,148.02,147.86,147.96,1705.0,132.7121,132.73,132.5865,132.6762,1705.0
2020-10-20 11:30:00,148.01,148.23,148.01,148.22,1329.0,132.7211,132.9183,132.7211,132.9094,1329.0
2020-10-20 11:35:00,148.14,148.27,148.13,148.14,5043.0,132.8376,132.9542,132.8287,132.8376,5043.0
2020-10-20 11:40:00,148.18,148.35,148.17,148.35,900.0,132.8735,133.0259,132.8645,133.0259,900.0
2020-10-20 11:45:00,148.26,148.26,148.08,148.1,3732.0,132.9452,132.9452,132.7838,132.8018,3732.0
2020-10-20 11:50:00,147.93,147.97,147.79,147.81,1913.0,132.6493,132.6852,132.5238,132.5417,1913.0
2020-10-20 11:55:00,147.83,147.9,147.7,147.72,3050.0,132.5596,132.6224,132.4431,132.461,3050.0
2020-10-20 12:00:00,147.78,147.83,147.6,147.83,4325.0,132.5148,132.5596,132.3534,132.5596,4325.0
2020-10-20 12:05:00,147.84,148.14,147.84,148.03,1389.0,132.5686,132.8376,132.5686,132.739,1389.0
2020-10-20 12:10:00,147.96,147.96,147.87,147.91,774.0,132.6762,132.6762,132.5955,132.6314,774.0
2020-10-20 12:15:00,147.92,147.96,147.83,147.96,525.0,132.6404,132.6762,132.5596,132.6762,525.0
2020-10-20 12:20:00,147.97,147.99,147.96,147.96,1038.0,132.6852,132.7031,132.6762,132.6762,1038.0
2020-10-20 12:25:00,147.88,147.92,147.81,147.82,2300.0,132.6045,132.6404,132.5417,132.5507,2300.0
2020-10-20 12:30:00,147.76,148.48,147.7,148.48,1627.0,132.4969,133.1425,132.4431,133.1425,1627.0
2020-10-20 12:35:00,148.5,148.64,148.36,148.5,1478.0,133.1604,133.286,133.0349,133.1604,1478.0
2020-10-20 12:40:00,148.49,148.5,148.33,148.5,2351.0,133.1515,133.1604,133.008,133.1604,2351.0
2020-10-20 12:45:00,148.49,148.49,148.32,148.36,843.0,133.1515,133.1515,132.999,133.0349,843.0
2020-10-20 12:50:00,148.27,148.27,148.15,148.15,462.0,132.9542,132.9542,132.8466,132.8466,462.0
2020-10-20 12:55:00,148.06,148.21,148.05,148.19,900.0,132.7659,132.9004,132.7569,132.8825,900.0
2020-10-20 13:00:00,148.16,148.19,148.09,148.13,1329.0,132.8556,132.8825,132.7928,132.8287,1329.0
2020-10-20 13:05:00,148.17,148.19,148.1,148.1,400.0,132.8645,132.8825,132.8018,132.8018,400.0
2020-10-20 13:10:00,148.15,148.15,148.15,148.15,100.0,132.8466,132.8466,132.8466,132.8466,100.0
2020-10-20 13:15:00,148.36,148.41,148.35,148.37,2371.0,133.0349,133.0797,133.0259,133.0439,2371.0
2020-10-20 13:20:00,148.43,148.63,148.43,148.63,1473.0,133.0977,133.277,133.0977,133.277,1473.0
2020-10-20 13:25:00,148.59,148.73,148.49,148.65,1213.0,133.2411,133.3667,133.1515,133.2949,1213.0
2020-10-20 13:30:00,148.63,148.63,148.49,148.59,506.0,133.277,133.277,133.1515,133.2411,506.0
2020-10-20 13:35:00,148.59,148.64,148.51,148.59,2694.0,133.2411,133.286,133.1694,133.2411,2694.0
2020-10-20 13:40:00,148.59,148.65,148.54,148.54,4060.0,133.2411,133.2949,133.1963,133.1963,4060.0
2020-10-20 13:45:00,148.59,148.67,148.59,148.66,2009.0,133.2411,133.3129,133.2411,133.3039,2009.0
2020-10-20 13:50:00,148.61,148.65,148.51,148.52,1324.0,133.2591,133.2949,133.1694,133.1784,1324.0
2020-10-20 13:55:00,148.47,148.47,148.16,148.21,1601.0,133.1335,133.1335,132.8556,132.9004,1601.0
2020-10-20 14:00:00,148.22,148.33,148.17,148.3,800.0,132.9094,133.008,132.8645,132.9811,800.0
2020-10-20 14:05:00,148.32,148.32,148.08,148.12,4272.0,132.999,132.999,132.7838,132.8197,4272.0
2020-10-20 14:10:00,148.12,148.29,148.12,148.29,1010.0,132.8197,132.9721,132.8197,132.9721,1010.0
2020-10-20 14:15:00,148.24,148.34,148.24,148.32,1648.0,132.9273,133.017,132.9273,132.999,1648.0
2020-10-20 14:20:00,148.19,148.31,148.19,148.31,800.0,132.8825,132.9901,132.8825,132.9901,800.0
2020-10-20 14:25:00,148.25,148.25,148.09,148.09,700.0,132.9363,132.9363,132.7928,132.7928,700.0
2020-10-20 14:30:00,148.13,148.14,148.11,148.12,500.0,132.8287,132.8376,132.8107,132.8197,500.0
2020-10-20 14:35:00,148.0,148.11,147.95,148.05,2696.0,132.7121,132.8107,132.6673,132.7569,2696.0
2020-10-20 14:40:00,148.06,148.1,147.95,148.09,1200.0,132.7659,132.8018,132.6673,132.7928,1200.0
2020-10-20 14:45:00,148.16,148.16,147.88,147.92,1200.0,132.8556,132.8556,132.6045,132.6404,1200.0
2020-10-20 14:50:00,147.83,147.87,147.79,147.79,600.0,132.5596,132.5955,132.5238,132.5238,600.0
2020-10-20 14:55:00,147.79,147.88,147.76,147.82,900.0,132.5238,132.6045,132.4969,132.5507,900.0
2020-10-20 15:00:00,147.83,147.9,147.78,147.86,1200.0,132.5596,132.6224,132.5148,132.5865,1200.0
2020-10-20 15:05:00,147.88,147.88,147.31,147.31,4100.0,132.6045,132.6045,132.0934,132.0934,4100.0
2020-10-20 15:10:00,147.27,147.27,147.0,147.1,5323.0,132.0575,132.0575,131.8154,131.9051,5323.0
2020-10-20 15:15:00,147.0,147.25,146.89,147.14,2849.0,131.8154,132.0396,131.7167,131.9409,2849.0
2020-10-20 15:20:00,147.09,147.43,147.09,147.41,532.0,131.8961,132.201,131.8961,132.183,532.0
2020-10-20 15:25:00,147.34,147.5,147.33,147.5,2008.0,132.1203,132.2637,132.1113,132.2637,2008.0
2020-10-20 15:30:00,147.38,147.38,147.06,147.19,3263.0,132.1561,132.1561,131.8692,131.9858,3263.0
2020-10-20 15:35:00,147.12,147.12,146.73,146.88,9860.0,131.923,131.923,131.5733,131.7078,9860.0
2020-10-20 15:40:00,146.94,147.4,146.94,147.39,5389.0,131.7616,132.1741,131.7616,132.1651,5389.0
2020-10-20 15:45:00,147.33,147.52,147.2,147.24,6467.0,132.1113,132.2817,131.9947,132.0306,6467.0
2020-10-20 15:50:00,147.14,147.3,147.07,147.16,11837.0,131.9409,132.0844,131.8782,131.9589,11837.0
2020-10-20 15:55:00,147.17,147.17,146.83,146.93,14565.0,131.9678,131.9678,131.6629,131.7526,14565.0
2020-10-21 09:30:00,146.39,146.72,146.39,146.6,9068.0,131.2684,131.5643,131.2684,131.4567,9068.0
2020-10-21 09:35:00,146.66,146.79,146.57,146.67,4306.0,131.5105,131.6271,131.4298,131.5195,4306.0
2020-10-21 09:40:00,146.67,147.03,146.64,147.01,1800.0,131.5195,131.8423,131.4926,131.8244,1800.0
2020-10-21 09:45:00,146.88,146.95,146.74,146.74,3637.0,131.7078,131.7705,131.5822,131.5822,3637.0
2020-10-21 09:50:00,146.87,147.32,146.87,147.32,4050.0,131.6988,132.1023,131.6988,132.1023,4050.0
2020-10-21 09:55:00,147.22,147.22,146.79,146.79,1793.0,132.0127,132.0127,131.6271,131.6271,1793.0
2020-10-21 10:00:00,146.77,146.77,146.39,146.39,836.0,131.6091,131.6091,131.2684,131.2684,836.0
2020-10-21 10:05:00,146.41,146.7,146.39,146.57,6724.0,131.2863,131.5464,131.2684,131.4298,6724.0
2020-10-21 10:10:00,146.66,146.79,146.65,146.66,1694.0,131.5105,131.6271,131.5015,131.5105,1694.0
2020-10-21 10:15:00,146.51,146.62,146.35,146.62,2735.0,131.376,131.4746,131.2325,131.4746,2735.0
2020-10-21 10:20:00,146.61,146.62,146.42,146.57,2861.0,131.4657,131.4746,131.2953,131.4298,2861.0
2020-10-21 10:25:00,146.75,146.91,146.71,146.72,2901.0,131.5912,131.7347,131.5553,131.5643,2901.0
2020-10-21 10:30:00,146.65,146.77,146.51,146.53,3097.0,131.5015,131.6091,131.376,131.3939,3097.0
2020-10-21 10:35:00,146.58,146.81,146.4,146.58,10995.0,131.4388,131.645,131.2774,131.4388,10995.0
2020-10-21 10:40:00,146.58,146.74,146.41,146.73,3628.0,131.4388,131.5822,131.2863,131.5733,3628.0
2020-10-21 10:45:00,146.64,146.75,146.58,146.71,8948.0,131.4926,131.5912,131.4388,131.5553,8948.0
2020-10-21 10:50:00,146.69,146.69,146.48,146.48,7055.0,131.5374,131.5374,131.3491,131.3491,7055.0
2020-10-21 10:55:00,146.43,146.52,146.3,146.39,4804.0,131.3043,131.385,131.1877,131.2684,4804.0
2020-10-21 11:00:00,146.45,146.54,146.45,146.47,3255.0,131.3222,131.4029,131.3222,131.3401,3255.0
2020-10-21 11:05:00,146.47,146.78,146.39,146.75,8000.0,131.3401,131.6181,131.2684,131.5912,8000.0
2020-10-21 11:10:00,146.72,146.75,146.5,146.51,1821.0,131.5643,131.5912,131.367,131.376,1821.0
2020-10-21 11:15:00,146.37,146.4,146.1,146.25,4635.0,131.2505,131.2774,131.0084,131.1429,4635.0
2020-10-21 11:20:00,146.17,146.21,145.83,145.89,7208.0,131.0711,131.107,130.7662,130.82,7208.0
2020-10-21 11:25:00,145.75,145.83,145.67,145.7,2534.0,130.6945,130.7662,130.6228,130.6497,2534.0
2020-10-21 11:30:00,145.68,145.96,145.68,145.83,4005.0,130.6317,130.8828,130.6317,130.7662,4005.0
2020-10-21 11:35:00,145.88,146.24,145.88,146.16,4120.0,130.8111,131.1339,130.8111,131.0622,4120.0
2020-10-21 11:40:00,146.26,146.39,146.21,146.26,2740.0,131.1518,131.2684,131.107,131.1518,2740.0
2020-10-21 11:45:00,146.33,146.59,146.25,146.42,5611.0,131.2146,131.4477,131.1429,131.2953,5611.0
2020-10-21 11:50:00,146.52,146.52,146.24,146.3,1800.0,131.385,131.385,131.1339,131.1877,1800.0
2020-10-21 11:55:00,146.18,146.25,145.82,145.82,2554.0,131.0801,131.1429,130.7573,130.7573,2554.0
2020-10-21 12:00:00,145.84,145.89,145.75,145.82,3160.0,130.7752,130.82,130.6945,130.7573,3160.0
2020-10-21 12:05:00,145.75,145.92,145.75,145.87,3600.0,130.6945,130.8469,130.6945,130.8021,3600.0
2020-10-21 12:10:00,145.9,145.9,145.67,145.73,1763.0,130.829,130.829,130.6228,130.6766,1763.0
2020-10-21 12:15:00,145.73,145.82,145.69,145.72,2190.0,130.6766,130.7573,130.6407,130.6676,2190.0
2020-10-21 12:20:00,145.61,146.39,145.61,146.13,2850.0,130.569,131.2684,130.569,131.0353,2850.0
2020-10-21 12:25:00,146.03,146.03,145.64,145.73,1933.0,130.9456,130.9456,130.5959,130.6766,1933.0
2020-10-21 12:30:00,145.78,145.78,145.42,145.42,1402.0,130.7214,130.7214,130.3986,130.3986,1402.0
2020-10-21 12:35:00,145.53,145.54,145.32,145.32,2734.0,130.4972,130.5062,130.3089,130.3089,2734.0
2020-10-21 12:40:00,145.29,145.29,145.17,145.24,3278.0,130.282,130.282,130.1744,130.2372,3278.0
2020-10-21 12:45:00,145.1,145.23,145.08,145.08,2321.0,130.1116,130.2282,130.0937,130.0937,2321.0
2020-10-21 12:50:00,145.09,145.4,145.09,145.17,2683.0,130.1027,130.3807,130.1027,130.1744,2683.0
2020-10-21 12:55:00,145.2,145.63,145.2,145.42,1700.0,130.2013,130.5869,130.2013,130.3986,1700.0
2020-10-21 13:00:00,145.36,145.59,145.36,145.59,1800.0,130.3448,130.551,130.3448,130.551,1800.0
2020-10-21 13:05:00,145.64,145.71,145.31,145.31,4911.0,130.5959,130.6586,130.3,130.3,4911.0
2020-10-21 13:10:00,145.31,145.5,145.24,145.5,6546.0,130.3,130.4703,130.2372,130.4703,6546.0
2020-10-21 13:15:00,145.52,145.67,145.51,145.67,1520.0,130.4883,130.6228,130.4793,130.6228,1520.0
2020-10-21 13:20:00,145.64,145.68,145.56,145.67,1433.0,130.5959,130.6317,130.5241,130.6228,1433.0
2020-10-21 13:25:00,145.59,145.75,145.58,145.63,1503.0,130.551,130.6945,130.5421,130.5869,1503.0
2020-10-21 13:30:00,145.69,145.69,145.52,145.65,1892.0,130.6407,130.6407,130.4883,130.6048,1892.0
2020-10-21 13:35:00,145.59,145.75,145.46,145.46,4366.0,130.551,130.6945,130.4345,130.4345,4366.0
2020-10-21 13:40:00,145.5,145.62,145.5,145.59,1100.0,130.4703,130.5779,130.4703,130.551,1100.0
2020-10-21 13:45:00,145.58,145.62,145.46,145.46,2536.0,130.5421,130.5779,130.4345,130.4345,2536.0
2020-10-21 13:50:00,145.54,145.69,145.52,145.56,7433.0,130.5062,130.6407,130.4883,130.5241,7433.0
2020-10-21 13:55:00,145.51,145.61,145.41,145.53,2231.0,130.4793,130.569,130.3896,130.4972,2231.0
2020-10-21 14:00:00,145.6,145.76,145.59,145.65,1992.0,130.56,130.7035,130.551,130.6048,1992.0
2020-10-21 14:05:00,145.61,145.66,145.56,145.57,3500.0,130.569,130.6138,130.5241,130.5331,3500.0
2020-10-21 14:10:00,145.61,145.64,145.57,145.61,4883.0,130.569,130.5959,130.5331,130.569,4883.0
2020-10-21 14:15:00,145.61,145.73,145.58,145.66,3369.0,130.569,130.6766,130.5421,130.6138,3369.0
2020-10-21 14:20:00,145.62,145.75,145.57,145.64,2724.0,130.5779,130.6945,130.5331,130.5959,2724.0
2020-10-21 14:25:00,145.64,145.82,145.64,145.75,2511.0,130.5959,130.7573,130.5959,130.6945,2511.0
2020-10-21 14:30:00,145.69,145.87,145.65,145.83,2564.0,130.6407,130.8021,130.6048,130.7662,2564.0
2020-10-21 14:35:00,145.77,145.8,145.75,145.75,800.0,130.7124,130.7393,130.6945,130.6945,800.0
2020-10-21 14:40:00,145.73,145.8,145.64,145.78,5436.0,130.6766,130.7393,130.5959,130.7214,5436.0
2020-10-21 14:45:00,145.76,145.81,145.67,145.67,1595.0,130.7035,130.7483,130.6228,130.6228,1595.0
2020-10-21 14:50:00,145.66,145.69,145.64,145.69,912.0,130.6138,130.6407,130.5959,130.6407,912.0
2020-10-21 14:55:00,145.68,145.78,145.67,145.75,2761.0,130.6317,130.7214,130.6228,130.6945,2761.0
2020-10-21 15:00:00,145.77,145.77,145.58,145.6,2538.0,130.7124,130.7124,130.5421,130.56,2538.0
2020-10-21 15:05:00,145.62,145.68,145.55,145.64,3377.0,130.5779,130.6317,130.5152,130.5959,3377.0
2020-10-21 15:10:00,145.64,145.66,145.59,145.62,1954.0,130.5959,130.6138,130.551,130.5779,1954.0
2020-10-21 15:15:00,145.69,145.69,145.54,145.6,2288.0,130.6407,130.6407,130.5062,130.56,2288.0
2020-10-21 15:20:00,145.62,145.76,145.59,145.67,1469.0,130.5779,130.7035,130.551,130.6228,1469.0
2020-10-21 15:25:00,145.74,145.79,145.7,145.77,2494.0,130.6855,130.7304,130.6497,130.7124,2494.0
2020-10-21 15:30:00,145.77,146.0,145.72,145.83,13247.0,130.7124,130.9187,130.6676,130.7662,13247.0
2020-10-21 15:35:00,145.88,145.96,145.8,145.91,6475.0,130.8111,130.8828,130.7393,130.838,6475.0
2020-10-21 15:40:00,145.9,145.9,145.75,145.8,12719.0,130.829,130.829,130.6945,130.7393,12719.0
2020-10-21 15:45:00,145.77,145.85,145.73,145.8,24775.0,130.7124,130.7842,130.6766,130.7393,24775.0
2020-10-21 15:50:00,145.8,145.93,145.74,145.82,26597.0,130.7393,130.8559,130.6855,130.7573,26597.0
2020-10-21 15:55:00,145.84,145.91,145.5,145.57,54641.0,130.7752,130.838,130.4703,130.5331,54641.0
2020-10-22 09:30:00,145.92,145.92,145.74,145.75,10397.0,130.8469,130.8469,130.6855,130.6945,10397.0
2020-10-22 09:35:00,145.86,146.08,145.5,145.68,800.0,130.7931,130.9904,130.4703,130.6317,800.0
2020-10-22 09:40:00,145.67,145.68,145.5,145.67,721.0,130.6228,130.6317,130.4703,130.6228,721.0
2020-10-22 09:45:00,145.61,145.69,145.61,145.62,1211.0,130.569,130.6407,130.569,130.5779,1211.0
2020-10-22 09:50:00,145.56,145.81,145.55,145.74,1198.0,130.5241,130.7483,130.5152,130.6855,1198.0
2020-10-22 09:55:00,145.71,145.77,145.61,145.75,1422.0,130.6586,130.7124,130.569,130.6945,1422.0
2020-10-22 10:00:00,145.68,145.75,145.65,145.66,807.0,130.6317,130.6945,130.6048,130.6138,807.0
2020-10-22 10:05:00,145.64,145.69,145.21,145.21,3288.0,130.5959,130.6407,130.2103,130.2103,3288.0
2020-10-22 10:10:00,145.26,145.35,145.24,145.24,2774.0,130.2551,130.3358,130.2372,130.2372,2774.0
2020-10-22 10:15:00,145.31,145.37,145.28,145.37,800.0,130.3,130.3538,130.2731,130.3538,800.0
2020-10-22 10:20:00,145.33,145.4,145.17,145.22,2200.0,130.3179,130.3807,130.1744,130.2193,2200.0
2020-10-22 10:25:00,145.13,145.3,145.13,145.3,800.0,130.1385,130.291,130.1385,130.291,800.0
2020-10-22 10:30:00,145.19,145.24,145.11,145.11,3894.0,130.1924,130.2372,130.1206,130.1206,3894.0
2020-10-22 10:35:00,145.29,145.4,145.2,145.2,3862.0,130.282,130.3807,130.2013,130.2013,3862.0
2020-10-22 10:40:00,145.12,145.12,144.69,144.69,3527.0,130.1296,130.1296,129.744,129.744,3527.0
2020-10-22 10:45:00,144.67,144.82,144.54,144.71,1521.0,129.7261,129.8606,129.6095,129.7619,1521.0
2020-10-22 10:50:00,144.75,145.12,144.67,144.9,5049.0,129.7978,130.1296,129.7261,129.9323,5049.0
2020-10-22 10:55:00,144.86,145.04,144.83,145.03,4312.0,129.8964,130.0578,129.8695,130.0489,4312.0
2020-10-22 11:00:00,145.02,145.2,145.02,145.12,1691.0,130.0399,130.2013,130.0399,130.1296,1691.0
2020-10-22 11:05:00,145.17,145.21,144.9,144.9,3559.0,130.1744,130.2103,129.9323,129.9323,3559.0
2020-10-22 11:10:00,144.9,144.94,144.7,144.76,4694.0,129.9323,129.9682,129.753,129.8068,4694.0
2020-10-22 11:15:00,144.77,144.87,144.62,144.64,2746.0,129.8157,129.9054,129.6812,129.6992,2746.0
2020-10-22 11:20:00,144.7,144.73,144.59,144.61,4148.0,129.753,129.7799,129.6543,129.6723,4148.0
2020-10-22 11:25:00,144.53,144.75,144.46,144.75,4501.0,129.6005,129.7978,129.5378,129.7978,4501.0
2020-10-22 11:30:00,144.83,144.87,144.69,144.86,5190.0,129.8695,129.9054,129.744,129.8964,5190.0
2020-10-22 11:35:00,144.77,144.87,144.65,144.7,7941.0,129.8157,129.9054,129.7081,129.753,7941.0
2020-10-22 11:40:00,144.7,144.79,144.63,144.75,3026.0,129.753,129.8337,129.6902,129.7978,3026.0
2020-10-22 11:45:00,144.71,144.83,144.7,144.83,1665.0,129.7619,129.8695,129.753,129.8695,1665.0
2020-10-22 11:50:00,144.76,144.81,144.69,144.69,1100.0,129.8068,129.8516,129.744,129.744,1100.0
2020-10-22 11:55:00,144.7,144.72,144.5,144.72,2542.0,129.753,129.7709,129.5736,129.7709,2542.0
2020-10-22 12:00:00,144.84,145.24,144.82,145.11,4500.0,129.8785,130.2372,129.8606,130.1206,4500.0
2020-10-22 12:05:00,145.19,145.22,145.1,145.22,2692.0,130.1924,130.2193,130.1116,130.2193,2692.0
2020-10-22 12:10:00,145.21,145.33,145.2,145.33,900.0,130.2103,130.3179,130.2013,130.3179,900.0
2020-10-22 12:15:00,145.36,145.45,145.34,145.34,1962.0,130.3448,130.4255,130.3269,130.3269,1962.0
2020-10-22 12:20:00,145.31,145.41,145.27,145.31,2408.0,130.3,130.3896,130.2641,130.3,2408.0
2020-10-22 12:25:00,145.26,145.29,145.26,145.27,1308.0,130.2551,130.282,130.2551,130.2641,1308.0
2020-10-22 12:30:00,145.24,145.24,145.09,145.13,900.0,130.2372,130.2372,130.1027,130.1385,900.0
2020-10-22 12:35:00,145.09,145.11,144.98,145.0,1300.0,130.1027,130.1206,130.004,130.022,1300.0
2020-10-22 12:40:00,145.02,145.17,145.0,145.17,1401.0,130.0399,130.1744,130.022,130.1744,1401.0
2020-10-22 12:45:00,145.22,145.41,145.19,145.39,1601.0,130.2193,130.3896,130.1924,130.3717,1601.0
2020-10-22 12:50:00,145.44,145.54,145.39,145.4,1350.0,130.4165,130.5062,130.3717,130.3807,1350.0
2020-10-22 12:55:00,145.24,145.24,145.15,145.15,600.0,130.2372,130.2372,130.1565,130.1565,600.0
2020-10-22 13:00:00,145.17,145.23,145.13,145.23,900.0,130.1744,130.2282,130.1385,130.2282,900.0
2020-10-22 13:05:00,145.16,145.35,145.15,145.35,300.0,130.1655,130.3358,130.1565,130.3358,300.0
2020-10-22 13:10:00,145.32,145.48,145.29,145.47,1400.0,130.3089,130.4524,130.282,130.4434,1400.0
2020-10-22 13:15:00,145.5,145.56,145.45,145.56,800.0,130.4703,130.5241,130.4255,130.5241,800.0
2020-10-22 13:20:00,145.6,145.6,145.44,145.44,1633.0,130.56,130.56,130.4165,130.4165,1633.0
2020-10-22 13:25:00,145.46,145.46,145.34,145.41,1047.0,130.4345,130.4345,130.3269,130.3896,1047.0
2020-10-22 13:30:00,145.39,145.39,145.39,145.39,100.0,130.3717,130.3717,130.3717,130.3717,100.0
2020-10-22 13:35:00,145.42,145.48,145.42,145.42,1270.0,130.3986,130.4524,130.3986,130.3986,1270.0
2020-10-22 13:40:00,145.37,145.53,145.34,145.53,1844.0,130.3538,130.4972,130.3269,130.4972,1844.0
2020-10-22 13:45:00,145.4,145.5,145.35,145.5,1580.0,130.3807,130.4703,130.3358,130.4703,1580.0
2020-10-22 13:50:00,145.52,145.57,145.4,145.57,1981.0,130.4883,130.5331,130.3807,130.5331,1981.0
2020-10-22 13:55:00,145.59,145.59,145.54,145.59,400.0,130.551,130.551,130.5062,130.551,400.0
2020-10-22 14:00:00,145.61,145.72,145.61,145.63,1900.0,130.569,130.6676,130.569,130.5869,1900.0
2020-10-22 14:05:00,145.62,145.63,145.6,145.6,902.0,130.5779,130.5869,130.56,130.56,902.0
2020-10-22 14:10:00,145.63,145.66,145.6,145.6,1262.0,130.5869,130.6138,130.56,130.56,1262.0
2020-10-22 14:15:00,145.6,145.8,145.54,145.63,4609.0,130.56,130.7393,130.5062,130.5869,4609.0
2020-10-22 14:20:00,145.64,145.73,145.64,145.66,1118.0,130.5959,130.6766,130.5959,130.6138,1118.0
2020-10-22 14:25:00,145.66,145.66,145.64,145.65,407.0,130.6138,130.6138,130.5959,130.6048,407.0
2020-10-22 14:30:00,145.61,145.79,145.61,145.77,2400.0,130.569,130.7304,130.569,130.7124,2400.0
2020-10-22 14:35:00,145.8,145.8,145.65,145.66,600.0,130.7393,130.7393,130.6048,130.6138,600.0
2020-10-22 14:40:00,145.64,145.8,145.63,145.75,4515.0,130.5959,130.7393,130.5869,130.6945,4515.0
2020-10-22 14:45:00,145.79,146.0,145.78,145.94,6549.0,130.7304,130.9187,130.7214,130.8649,6549.0
2020-10-22 14:50:00,145.8,145.8,145.72,145.74,1650.0,130.7393,130.7393,130.6676,130.6855,1650.0
2020-10-22 14:55:00,145.74,145.8,145.73,145.73,1169.0,130.6855,130.7393,130.6766,130.6766,1169.0
2020-10-22 15:00:00,145.74,145.77,145.71,145.74,1611.0,130.6855,130.7124,130.6586,130.6855,1611.0
2020-10-22 15:05:00,145.74,145.76,145.55,145.63,5807.0,130.6855,130.7035,130.5152,130.5869,5807.0
2020-10-22 15:10:00,145.64,145.66,145.57,145.66,3453.0,130.5959,130.6138,130.5331,130.6138,3453.0
2020-10-22 15:15:00,145.69,145.73,145.65,145.65,1939.0,130.6407,130.6766,130.6048,130.6048,1939.0
2020-10-22 15:20:00,145.63,145.63,145.58,145.59,1500.0,130.5869,130.5869,130.5421,130.551,1500.0
2020-10-22 15:25:00,145.62,145.62,145.46,145.49,1241.0,130.5779,130.5779,130.4345,130.4614,1241.0
2020-10-22 15:30:00,145.52,145.52,145.41,145.44,6017.0,130.4883,130.4883,130.3896,130.4165,6017.0
2020-10-22 15:35:00,145.38,145.43,145.3,145.33,5210.0,130.3627,130.4076,130.291,130.3179,5210.0
2020-10-22 15:40:00,145.32,145.49,145.3,145.49,9710.0,130.3089,130.4614,130.291,130.4614,9710.0
2020-10-22 15:45:00,145.48,145.69,145.48,145.67,7570.0,130.4524,130.6407,130.4524,130.6228,7570.0
2020-10-22 15:50:00,145.67,145.83,145.66,145.8,5767.0,130.6228,130.7662,130.6138,130.7393,5767.0
2020-10-22 15:55:00,145.81,145.81,145.44,145.44,18389.0,130.7483,130.7483,130.4165,130.4165,18389.0
2020-10-23 09:30:00,146.4,146.4,146.25,146.36,5034.0,131.2774,131.2774,131.1429,131.2415,5034.0
2020-10-23 09:35:00,146.12,146.44,146.11,146.44,1900.0,131.0263,131.3132,131.0173,131.3132,1900.0
2020-10-23 09:40:00,146.38,146.41,145.94,145.94,778.0,131.2594,131.2863,130.8649,130.8649,778.0
2020-10-23 09:45:00,145.96,145.96,145.82,145.82,764.0,130.8828,130.8828,130.7573,130.7573,764.0
2020-10-23 09:50:00,145.94,146.36,145.91,146.36,3132.0,130.8649,131.2415,130.838,131.2415,3132.0
2020-10-23 09:55:00,146.44,146.45,146.31,146.44,1721.0,131.3132,131.3222,131.1967,131.3132,1721.0
2020-10-23 10:00:00,146.43,146.43,146.29,146.33,1400.0,131.3043,131.3043,131.1787,131.2146,1400.0
2020-10-23 10:05:00,146.25,146.4,146.18,146.18,900.0,131.1429,131.2774,131.0801,131.0801,900.0
2020-10-23 10:10:00,146.03,146.23,146.0,146.2,10384.0,130.9456,131.1249,130.9187,131.098,10384.0
2020-10-23 10:15:00,146.17,146.2,146.01,146.2,1600.0,131.0711,131.098,130.9276,131.098,1600.0
2020-10-23 10:20:00,146.04,146.1,146.0,146.09,6456.0,130.9545,131.0084,130.9187,130.9994,6456.0
2020-10-23 10:25:00,146.06,146.11,146.0,146.06,5628.0,130.9725,131.0173,130.9187,130.9725,5628.0
2020-10-23 10:30:00,146.07,146.11,146.03,146.06,5273.0,130.9815,131.0173,130.9456,130.9725,5273.0
2020-10-23 10:35:00,146.14,146.17,146.05,146.11,3420.0,131.0442,131.0711,130.9635,131.0173,3420.0
2020-10-23 10:40:00,146.08,146.15,146.01,146.1,3399.0,130.9904,131.0532,130.9276,131.0084,3399.0
2020-10-23 10:45:00,146.28,146.3,146.22,146.3,544.0,131.1698,131.1877,131.116,131.1877,544.0
2020-10-23 10:50:00,146.3,146.31,146.14,146.14,1420.0,131.1877,131.1967,131.0442,131.0442,1420.0
2020-10-23 10:55:00,146.06,146.1,146.0,146.03,1729.0,130.9725,131.0084,130.9187,130.9456,1729.0
2020-10-23 11:00:00,146.04,146.13,146.04,146.13,1963.0,130.9545,131.0353,130.9545,131.0353,1963.0
2020-10-23 11:05:00,146.04,146.06,146.0,146.02,2875.0,130.9545,130.9725,130.9187,130.9366,2875.0
2020-10-23 11:10:00,146.05,146.12,146.0,146.06,760.0,130.9635,131.0263,130.9187,130.9725,760.0
2020-10-23 11:15:00,146.07,146.1,146.02,146.03,1200.0,130.9815,131.0084,130.9366,130.9456,1200.0
2020-10-23 11:20:00,146.02,146.2,146.02,146.2,13734.0,130.9366,131.098,130.9366,131.098,13734.0
2020-10-23 11:25:00,146.13,146.13,146.03,146.03,800.0,131.0353,131.0353,130.9456,130.9456,800.0
2020-10-23 11:30:00,146.02,146.23,145.94,146.09,1751.0,130.9366,131.1249,130.8649,130.9994,1751.0
2020-10-23 11:35:00,146.05,146.12,146.01,146.02,1207.0,130.9635,131.0263,130.9276,130.9366,1207.0
2020-10-23 11:40:00,146.02,146.09,146.02,146.09,587.0,130.9366,130.9994,130.9366,130.9994,587.0
2020-10-23 11:45:00,146.19,146.34,146.15,146.32,4558.0,131.0891,131.2236,131.0532,131.2056,4558.0
2020-10-23 11:50:00,146.36,146.38,146.34,146.34,816.0,131.2415,131.2594,131.2236,131.2236,816.0
2020-10-23 11:55:00,146.43,146.67,146.43,146.51,1992.0,131.3043,131.5195,131.3043,131.376,1992.0
2020-10-23 12:00:00,146.51,146.58,146.46,146.56,2100.0,131.376,131.4388,131.3312,131.4208,2100.0
2020-10-23 12:05:00,146.57,146.62,146.55,146.55,700.0,131.4298,131.4746,131.4119,131.4119,700.0
2020-10-23 12:10:00,146.55,146.55,146.33,146.37,1537.0,131.4119,131.4119,131.2146,131.2505,1537.0
2020-10-23 12:15:00,146.28,146.28,145.96,146.11,2166.0,131.1698,131.1698,130.8828,131.0173,2166.0
2020-10-23 12:20:00,146.05,146.05,145.83,145.94,3366.0,130.9635,130.9635,130.7662,130.8649,3366.0
2020-10-23 12:25:00,145.94,145.99,145.92,145.98,835.0,130.8649,130.9097,130.8469,130.9007,835.0
2020-10-23 12:30:00,145.92,146.0,145.92,146.0,2526.0,130.8469,130.9187,130.8469,130.9187,2526.0
2020-10-23 12:35:00,146.06,146.14,146.04,146.08,503.0,130.9725,131.0442,130.9545,130.9904,503.0
2020-10-23 12:40:00,146.09,146.09,145.93,145.97,2000.0,130.9994,130.9994,130.8559,130.8918,2000.0
2020-10-23 12:45:00,145.94,146.03,145.9,146.03,2661.0,130.8649,130.9456,130.829,130.9456,2661.0
2020-10-23 12:50:00,146.05,146.05,145.92,145.94,800.0,130.9635,130.9635,130.8469,130.8649,800.0
2020-10-23 12:55:00,145.93,146.03,145.92,146.03,2800.0,130.8559,130.9456,130.8469,130.9456,2800.0
2020-10-23 13:00:00,146.04,146.27,146.04,146.23,500.0,130.9545,131.1608,130.9545,131.1249,500.0
2020-10-23 13:05:00,146.2,146.21,146.2,146.2,125.0,131.098,131.107,131.098,131.098,125.0
2020-10-23 13:10:00,146.24,146.28,146.18,146.22,1350.0,131.1339,131.1698,131.0801,131.116,1350.0
2020-10-23 13:15:00,146.21,146.23,146.21,146.23,500.0,131.107,131.1249,131.107,131.1249,500.0
2020-10-23 13:20:00,146.18,146.32,146.18,146.32,500.0,131.0801,131.2056,131.0801,131.2056,500.0
2020-10-23 13:25:00,146.32,146.32,146.22,146.22,909.0,131.2056,131.2056,131.116,131.116,909.0
2020-10-23 13:30:00,146.29,146.46,146.29,146.39,1404.0,131.1787,131.3312,131.1787,131.2684,1404.0
2020-10-23 13:35:00,146.5,146.5,146.22,146.24,1400.0,131.367,131.367,131.116,131.1339,1400.0
2020-10-23 13:40:00,146.22,146.23,146.21,146.23,200.0,131.116,131.1249,131.107,131.1249,200.0
2020-10-23 13:45:00,146.2,146.28,146.2,146.25,600.0,131.098,131.1698,131.098,131.1429,600.0
2020-10-23 13:50:00,146.18,146.22,146.1,146.1,800.0,131.0801,131.116,131.0084,131.0084,800.0
2020-10-23 13:55:00,146.13,146.19,146.12,146.19,400.0,131.0353,131.0891,131.0263,131.0891,400.0
2020-10-23 14:00:00,146.24,146.24,146.19,146.19,700.0,131.1339,131.1339,131.0891,131.0891,700.0
2020-10-23 14:05:00,146.24,146.32,146.24,146.25,915.0,131.1339,131.2056,131.1339,131.1429,915.0
2020-10-23 14:10:00,146.28,146.28,146.21,146.26,500.0,131.1698,131.1698,131.107,131.1518,500.0
2020-10-23 14:15:00,146.31,146.32,146.27,146.28,1255.0,131.1967,131.2056,131.1608,131.1698,1255.0
2020-10-23 14:20:00,146.27,146.34,146.27,146.34,300.0,131.1608,131.2236,131.1608,131.2236,300.0
2020-10-23 14:25:00,146.34,146.38,146.34,146.37,600.0,131.2236,131.2594,131.2236,131.2505,600.0
2020-10-23 14:30:00,146.35,146.4,146.24,146.24,1343.0,131.2325,131.2774,131.1339,131.1339,1343.0
2020-10-23 14:35:00,146.2,146.2,146.1,146.18,700.0,131.098,131.098,131.0084,131.0801,700.0
2020-10-23 14:40:00,146.19,146.2,146.17,146.17,504.0,131.0891,131.098,131.0711,131.0711,504.0
2020-10-23 14:45:00,146.15,146.25,146.15,146.25,800.0,131.0532,131.1429,131.0532,131.1429,800.0
2020-10-23 14:50:00,146.24,146.33,146.22,146.27,1000.0,131.1339,131.2146,131.116,131.1608,1000.0
2020-10-23 14:55:00,146.28,146.32,146.25,146.3,609.0,131.1698,131.2056,131.1429,131.1877,609.0
2020-10-23 15:00:00,146.35,146.4,146.32,146.4,1000.0,131.2325,131.2774,131.2056,131.2774,1000.0
2020-10-23 15:05:00,146.37,146.42,146.37,146.38,1171.0,131.2505,131.2953,131.2505,131.2594,1171.0
2020-10-23 15:10:00,146.5,146.61,146.5,146.61,1502.0,131.367,131.4657,131.367,131.4657,1502.0
2020-10-23 15:15:00,146.61,146.61,146.47,146.47,500.0,131.4657,131.4657,131.3401,131.3401,500.0
2020-10-23 15:20:00,146.5,146.62,146.5,146.61,1650.0,131.367,131.4746,131.367,131.4657,1650.0
2020-10-23 15:25:00,146.58,146.58,146.49,146.49,400.0,131.4388,131.4388,131.3581,131.3581,400.0
2020-10-23 15:30:00,146.49,146.5,146.43,146.47,1298.0,131.3581,131.367,131.3043,131.3401,1298.0
2020-10-23 15:35:00,146.46,146.48,146.42,146.45,3143.0,131.3312,131.3491,131.2953,131.3222,3143.0
2020-10-23 15:40:00,146.42,146.5,146.37,146.39,4310.0,131.2953,131.367,131.2505,131.2684,4310.0
2020-10-23 15:45:00,146.39,146.4,146.29,146.29,4040.0,131.2684,131.2774,131.1787,131.1787,4040.0
2020-10-23 15:50:00,146.33,146.41,146.28,146.41,4378.0,131.2146,131.2863,131.1698,131.2863,4378.0
2020-10-23 15:55:00,146.41,146.52,146.19,146.3,19150.0,131.2863,131.385,131.0891,131.1877,19150.0
2020-10-26 09:30:00,145.89,145.89,145.45,145.62,11231.0,130.82,130.82,130.4255,130.5779,11231.0
2020-10-26 09:35:00,145.57,145.8,145.57,145.77,621.0,130.5331,130.7393,130.5331,130.7124,621.0
2020-10-26 09:40:00,145.62,145.65,145.14,145.14,1152.0,130.5779,130.6048,130.1475,130.1475,1152.0
2020-10-26 09:45:00,145.26,145.43,145.26,145.43,1317.0,130.2551,130.4076,130.2551,130.4076,1317.0
2020-10-26 09:50:00,145.41,145.48,145.33,145.42,2500.0,130.3896,130.4524,130.3179,130.3986,2500.0
2020-10-26 09:55:00,145.35,145.35,145.19,145.19,1867.0,130.3358,130.3358,130.1924,130.1924,1867.0
2020-10-26 10:00:00,145.0,145.02,144.89,144.98,7129.0,130.022,130.0399,129.9233,130.004,7129.0
2020-10-26 10:05:00,144.97,145.1,144.97,145.09,2420.0,129.9951,130.1116,129.9951,130.1027,2420.0
2020-10-26 10:10:00,145.01,145.06,144.95,145.06,1836.0,130.0309,130.0758,129.9771,130.0758,1836.0
2020-10-26 10:15:00,145.11,145.11,144.93,145.06,1569.0,130.1206,130.1206,129.9592,130.0758,1569.0
2020-10-26 10:20:00,145.18,145.3,145.0,145.14,1300.0,130.1834,130.291,130.022,130.1475,1300.0
2020-10-26 10:25:00,145.14,145.14,144.8,144.91,8483.0,130.1475,130.1475,129.8426,129.9413,8483.0
2020-10-26 10:30:00,144.85,144.88,144.3,144.65,3423.0,129.8875,129.9144,129.3943,129.7081,3423.0
2020-10-26 10:35:00,144.67,144.73,144.5,144.68,2585.0,129.7261,129.7799,129.5736,129.735,2585.0
2020-10-26 10:40:00,144.41,144.49,144.36,144.45,400.0,129.4929,129.5647,129.4481,129.5288,400.0
2020-10-26 10:45:00,144.37,144.39,144.24,144.29,1528.0,129.4571,129.475,129.3405,129.3853,1528.0
2020-10-26 10:50:00,144.31,144.32,144.09,144.27,2009.0,129.4033,129.4122,129.206,129.3674,2009.0
2020-10-26 10:55:00,144.25,144.31,144.1,144.24,1701.0,129.3495,129.4033,129.2149,129.3405,1701.0
2020-10-26 11:00:00,144.24,144.39,144.13,144.28,4505.0,129.3405,129.475,129.2418,129.3764,4505.0
2020-10-26 11:05:00,144.22,144.34,144.21,144.22,600.0,129.3225,129.4302,129.3136,129.3225,600.0
2020-10-26 11:10:00,144.22,144.42,144.21,144.33,1360.0,129.3225,129.5019,129.3136,129.4212,1360.0
2020-10-26 11:15:00,144.23,144.26,143.65,143.65,4522.0,129.3315,129.3584,128.8114,128.8114,4522.0
2020-10-26 11:20:00,143.65,143.87,143.56,143.85,9338.0,128.8114,129.0087,128.7307,128.9908,9338.0
2020-10-26 11:25:00,143.83,144.0,143.75,143.87,2959.0,128.9728,129.1253,128.9011,129.0087,2959.0
2020-10-26 11:30:00,143.92,143.93,143.75,143.88,2067.0,129.0535,129.0625,128.9011,129.0177,2067.0
2020-10-26 11:35:00,143.91,144.21,143.9,144.21,7492.0,129.0446,129.3136,129.0356,129.3136,7492.0
2020-10-26 11:40:00,144.15,144.46,144.15,144.46,1763.0,129.2598,129.5378,129.2598,129.5378,1763.0
2020-10-26 11:45:00,144.47,144.66,144.47,144.65,1607.0,129.5467,129.7171,129.5467,129.7081,1607.0
2020-10-26 11:50:00,144.61,144.71,144.46,144.47,3475.0,129.6723,129.7619,129.5378,129.5467,3475.0
2020-10-26 11:55:00,144.43,144.96,144.43,144.96,18972.0,129.5109,129.9861,129.5109,129.9861,18972.0
2020-10-26 12:00:00,144.93,145.06,144.61,144.65,21231.0,129.9592,130.0758,129.6723,129.7081,21231.0
2020-10-26 12:05:00,144.64,144.68,144.45,144.55,5279.0,129.6992,129.735,129.5288,129.6185,5279.0
2020-10-26 12:10:00,144.54,144.6,144.42,144.59,4847.0,129.6095,129.6633,129.5019,129.6543,4847.0
2020-10-26 12:15:00,144.48,144.61,144.4,144.61,2541.0,129.5557,129.6723,129.484,129.6723,2541.0
2020-10-26 12:20:00,144.73,144.73,144.49,144.7,1729.0,129.7799,129.7799,129.5647,129.753,1729.0
2020-10-26 12:25:00,144.74,144.81,144.65,144.81,2200.0,129.7888,129.8516,129.7081,129.8516,2200.0
2020-10-26 12:30:00,144.77,144.77,144.35,144.42,4085.0,129.8157,129.8157,129.4391,129.5019,4085.0
2020-10-26 12:35:00,144.48,144.65,144.48,144.65,1833.0,129.5557,129.7081,129.5557,129.7081,1833.0
2020-10-26 12:40:00,144.67,144.79,144.56,144.78,6000.0,129.7261,129.8337,129.6274,129.8247,6000.0
2020-10-26 12:45:00,144.78,144.9,144.69,144.83,4148.0,129.8247,129.9323,129.744,129.8695,4148.0
2020-10-26 12:50:00,144.92,145.09,144.87,145.01,3504.0,129.9502,130.1027,129.9054,130.0309,3504.0
2020-10-26 12:55:00,144.99,144.99,144.83,144.83,1829.0,130.013,130.013,129.8695,129.8695,1829.0
2020-10-26 13:00:00,144.79,144.84,144.63,144.84,1422.0,129.8337,129.8785,129.6902,129.8785,1422.0
2020-10-26 13:05:00,144.81,144.87,144.74,144.84,1807.0,129.8516,129.9054,129.7888,129.8785,1807.0
2020-10-26 13:10:00,144.92,144.92,144.74,144.74,2409.0,129.9502,129.9502,129.7888,129.7888,2409.0
2020-10-26 13:15:00,144.62,144.62,144.48,144.5,600.0,129.6812,129.6812,129.5557,129.5736,600.0
2020-10-26 13:20:00,144.46,144.46,144.13,144.13,1200.0,129.5378,129.5378,129.2418,129.2418,1200.0
2020-10-26 13:25:00,144.15,144.29,144.09,144.16,1702.0,129.2598,129.3853,129.206,129.2687,1702.0
2020-10-26 13:30:00,144.07,144.18,143.96,143.96,2102.0,129.188,129.2867,129.0894,129.0894,2102.0
2020-10-26 13:35:00,143.94,144.08,143.83,144.08,2270.0,129.0715,129.197,128.9728,129.197,2270.0
2020-10-26 13:40:00,144.05,144.22,144.03,144.22,2400.0,129.1701,129.3225,129.1522,129.3225,2400.0
2020-10-26 13:45:00,144.22,144.36,144.2,144.36,700.0,129.3225,129.4481,129.3046,129.4481,700.0
2020-10-26 13:50:00,144.42,144.43,144.38,144.43,1636.0,129.5019,129.5109,129.466,129.5109,1636.0
2020-10-26 13:55:00,144.41,144.41,144.25,144.3,1596.0,129.4929,129.4929,129.3495,129.3943,1596.0
2020-10-26 14:00:00,144.28,144.29,144.08,144.25,1007.0,129.3764,129.3853,129.197,129.3495,1007.0
2020-10-26 14:05:00,144.33,144.47,144.33,144.38,1867.0,129.4212,129.5467,129.4212,129.466,1867.0
2020-10-26 14:10:00,144.4,144.47,144.26,144.26,3236.0,129.484,129.5467,129.3584,129.3584,3236.0
2020-10-26 14:15:00,144.3,144.31,144.23,144.24,1612.0,129.3943,129.4033,129.3315,129.3405,1612.0
2020-10-26 14:20:00,144.25,144.29,144.22,144.29,1346.0,129.3495,129.3853,129.3225,129.3853,1346.0
2020-10-26 14:25:00,144.21,144.38,144.21,144.34,3671.0,129.3136,129.466,129.3136,129.4302,3671.0
2020-10-26 14:30:00,144.29,144.31,144.15,144.27,2669.0,129.3853,129.4033,129.2598,129.3674,2669.0
2020-10-26 14:35:00,144.24,144.24,144.04,144.09,2811.0,129.3405,129.3405,129.1611,129.206,2811.0
2020-10-26 14:40:00,144.11,144.23,144.07,144.12,2400.0,129.2239,129.3315,129.188,129.2329,2400.0
2020-10-26 14:45:00,143.97,143.99,143.89,143.9,2088.0,129.0984,129.1163,129.0266,129.0356,2088.0
2020-10-26 14:50:00,143.86,144.04,143.86,143.92,1706.0,128.9997,129.1611,128.9997,129.0535,1706.0
2020-10-26 14:55:00,143.91,144.05,143.9,143.99,2300.0,129.0446,129.1701,129.0356,129.1163,2300.0
2020-10-26 15:00:00,143.96,144.07,143.88,143.92,2200.0,129.0894,129.188,129.0177,129.0535,2200.0
2020-10-26 15:05:00,143.87,143.98,143.82,143.88,4659.0,129.0087,129.1073,128.9639,129.0177,4659.0
2020-10-26 15:10:00,143.89,143.94,143.75,143.8,3106.0,129.0266,129.0715,128.9011,128.9459,3106.0
2020-10-26 15:15:00,143.78,143.88,143.74,143.88,3700.0,128.928,129.0177,128.8921,129.0177,3700.0
2020-10-26 15:20:00,143.88,144.05,143.88,143.9,12822.0,129.0177,129.1701,129.0177,129.0356,12822.0
2020-10-26 15:25:00,143.86,143.95,143.82,143.83,4493.0,128.9997,129.0804,128.9639,128.9728,4493.0
2020-10-26 15:30:00,143.85,144.11,143.75,143.99,7691.0,128.9908,129.2239,128.9011,129.1163,7691.0
2020-10-26 15:35:00,143.97,143.99,143.76,143.84,9220.0,129.0984,129.1163,128.9101,128.9818,9220.0
2020-10-26 15:40:00,143.82,143.93,143.72,143.81,7391.0,128.9639,129.0625,128.8742,128.9549,7391.0
2020-10-26 15:45:00,143.84,143.84,143.42,143.42,14207.0,128.9818,128.9818,128.6052,128.6052,14207.0
2020-10-26 15:50:00,143.41,143.85,143.18,143.84,18990.0,128.5962,128.9908,128.39,128.9818,18990.0
2020-10-26 15:55:00,143.82,144.3,143.81,144.2,51320.0,128.9639,129.3943,128.9549,129.3046,51320.0
2020-10-27 09:30:00,144.62,144.87,144.28,144.39,9199.0,129.6812,129.9054,129.3764,129.475,9199.0
2020-10-27 09:35:00,144.39,144.62,144.2,144.43,4183.0,129.475,129.6812,129.3046,129.5109,4183.0
2020-10-27 09:40:00,144.48,144.48,143.9,143.97,2452.0,129.5557,129.5557,129.0356,129.0984,2452.0
2020-10-27 09:45:00,143.92,143.98,143.45,143.98,7427.0,129.0535,129.1073,128.6321,129.1073,7427.0
2020-10-27 09:50:00,143.9,144.1,143.84,144.05,1358.0,129.0356,129.2149,128.9818,129.1701,1358.0
2020-10-27 09:55:00,144.26,144.32,144.11,144.24,2800.0,129.3584,129.4122,129.2239,129.3405,2800.0
2020-10-27 10:00:00,144.24,144.34,144.14,144.34,2700.0,129.3405,129.4302,129.2508,129.4302,2700.0
2020-10-27 10:05:00,144.39,144.57,144.27,144.46,5181.0,129.475,129.6364,129.3674,129.5378,5181.0
2020-10-27 10:10:00,144.55,144.56,144.22,144.28,4327.0,129.6185,129.6274,129.3225,129.3764,4327.0
2020-10-27 10:15:00,144.33,144.55,144.32,144.34,2763.0,129.4212,129.6185,129.4122,129.4302,2763.0
2020-10-27 10:20:00,144.36,144.36,143.97,143.97,2150.0,129.4481,129.4481,129.0984,129.0984,2150.0
2020-10-27 10:25:00,144.04,144.09,143.89,144.07,2000.0,129.1611,129.206,129.0266,129.188,2000.0
2020-10-27 10:30:00,144.07,144.07,143.79,143.88,4591.0,129.188,129.188,128.937,129.0177,4591.0
2020-10-27 10:35:00,144.0,144.3,143.92,144.23,4141.0,129.1253,129.3943,129.0535,129.3315,4141.0
2020-10-27 10:40:00,144.17,144.17,143.97,143.98,2567.0,129.2777,129.2777,129.0984,129.1073,2567.0
2020-10-27 10:45:00,144.0,144.24,143.95,144.12,3070.0,129.1253,129.3405,129.0804,129.2329,3070.0
2020-10-27 10:50:00,144.15,144.15,143.93,144.03,1469.0,129.2598,129.2598,129.0625,129.1522,1469.0
2020-10-27 10:55:00,144.08,144.09,143.84,143.93,2646.0,129.197,129.206,128.9818,129.0625,2646.0
2020-10-27 11:00:00,143.8,143.86,143.61,143.73,4286.0,128.9459,128.9997,128.7756,128.8832,4286.0
2020-10-27 11:05:00,143.69,144.07,143.68,144.07,2428.0,128.8473,129.188,128.8383,129.188,2428.0
2020-10-27 11:10:00,144.03,144.31,143.97,144.2,4902.0,129.1522,129.4033,129.0984,129.3046,4902.0
2020-10-27 11:15:00,144.24,144.29,144.09,144.14,3518.0,129.3405,129.3853,129.206,129.2508,3518.0
2020-10-27 11:20:00,144.2,144.21,143.98,144.03,2000.0,129.3046,129.3136,129.1073,129.1522,2000.0
2020-10-27 11:25:00,143.97,144.05,143.93,143.93,3072.0,129.0984,129.1701,129.0625,129.0625,3072.0
2020-10-27 11:30:00,143.97,144.0,143.85,143.92,3100.0,129.0984,129.1253,128.9908,129.0535,3100.0
2020-10-27 11:35:00,143.88,144.24,143.87,144.15,2644.0,129.0177,129.3405,129.0087,129.2598,2644.0
2020-10-27 11:40:00,144.17,144.19,143.95,144.15,3399.0,129.2777,129.2956,129.0804,129.2598,3399.0
2020-10-27 11:45:00,144.09,144.16,143.99,144.16,4071.0,129.206,129.2687,129.1163,129.2687,4071.0
2020-10-27 11:50:00,144.11,144.12,144.03,144.03,2468.0,129.2239,129.2329,129.1522,129.1522,2468.0
2020-10-27 11:55:00,144.03,144.23,144.02,144.06,3438.0,129.1522,129.3315,129.1432,129.1791,3438.0
2020-10-27 12:00:00,144.08,144.41,144.06,144.41,4134.0,129.197,129.4929,129.1791,129.4929,4134.0
2020-10-27 12:05:00,144.45,144.47,144.34,144.47,2105.0,129.5288,129.5467,129.4302,129.5467,2105.0
2020-10-27 12:10:00,144.45,144.56,144.43,144.52,4227.0,129.5288,129.6274,129.5109,129.5916,4227.0
2020-10-27 12:15:00,144.54,144.61,144.46,144.5,3600.0,129.6095,129.6723,129.5378,129.5736,3600.0
2020-10-27 12:20:00,144.56,144.7,144.48,144.48,2766.0,129.6274,129.753,129.5557,129.5557,2766.0
2020-10-27 12:25:00,144.47,144.49,144.3,144.31,6412.0,129.5467,129.5647,129.3943,129.4033,6412.0
2020-10-27 12:30:00,144.3,144.3,144.07,144.08,2628.0,129.3943,129.3943,129.188,129.197,2628.0
2020-10-27 12:35:00,144.09,144.36,144.07,144.35,5018.0,129.206,129.4481,129.188,129.4391,5018.0
2020-10-27 12:40:00,144.39,144.43,144.16,144.16,3839.0,129.475,129.5109,129.2687,129.2687,3839.0
2020-10-27 12:45:00,144.16,144.24,144.15,144.2,2057.0,129.2687,129.3405,129.2598,129.3046,2057.0
2020-10-27 12:50:00,144.21,144.27,144.18,144.24,1904.0,129.3136,129.3674,129.2867,129.3405,1904.0
2020-10-27 12:55:00,144.2,144.27,144.14,144.24,2311.0,129.3046,129.3674,129.2508,129.3405,2311.0
2020-10-27 13:00:00,144.16,144.23,144.16,144.23,800.0,129.2687,129.3315,129.2687,129.3315,800.0
2020-10-27 13:05:00,144.28,144.39,144.28,144.29,2991.0,129.3764,129.475,129.3764,129.3853,2991.0
2020-10-27 13:10:00,144.34,144.34,144.26,144.27,400.0,129.4302,129.4302,129.3584,129.3674,400.0
2020-10-27 13:15:00,144.28,144.37,144.27,144.34,2173.0,129.3764,129.4571,129.3674,129.4302,2173.0
2020-10-27 13:20:00,144.35,144.49,144.3,144.47,2600.0,129.4391,129.5647,129.3943,129.5467,2600.0
2020-10-27 13:25:00,144.56,144.72,144.51,144.72,2601.0,129.6274,129.7709,129.5826,129.7709,2601.0
2020-10-27 13:30:00,144.68,144.86,144.63,144.8,3128.0,129.735,129.8964,129.6902,129.8426,3128.0
2020-10-27 13:35:00,144.78,144.78,144.59,144.59,1941.0,129.8247,129.8247,129.6543,129.6543,1941.0
2020-10-27 13:40:00,144.65,144.66,144.54,144.58,1500.0,129.7081,129.7171,129.6095,129.6454,1500.0
2020-10-27 13:45:00,144.59,144.61,144.39,144.52,1800.0,129.6543,129.6723,129.475,129.5916,1800.0
2020-10-27 13:50:00,144.55,144.55,144.41,144.52,2634.0,129.6185,129.6185,129.4929,129.5916,2634.0
2020-10-27 13:55:00,144.49,144.55,144.44,144.5,1900.0,129.5647,129.6185,129.5198,129.5736,1900.0
2020-10-27 14:00:00,144.51,144.54,144.42,144.42,2060.0,129.5826,129.6095,129.5019,129.5019,2060.0
2020-10-27 14:05:00,144.44,144.44,144.31,144.31,2120.0,129.5198,129.5198,129.4033,129.4033,2120.0
2020-10-27 14:10:00,144.31,144.4,144.27,144.36,2716.0,129.4033,129.484,129.3674,129.4481,2716.0
2020-10-27 14:15:00,144.36,144.39,144.13,144.16,6355.0,129.4481,129.475,129.2418,129.2687,6355.0
2020-10-27 14:20:00,144.12,144.21,144.12,144.15,2468.0,129.2329,129.3136,129.2329,129.2598,2468.0
2020-10-27 14:25:00,144.2,144.38,144.15,144.36,1942.0,129.3046,129.466,129.2598,129.4481,1942.0
2020-10-27 14:30:00,144.24,144.32,144.15,144.15,3410.0,129.3405,129.4122,129.2598,129.2598,3410.0
2020-10-27 14:35:00,144.15,144.15,143.84,143.84,5447.0,129.2598,129.2598,128.9818,128.9818,5447.0
2020-10-27 14:40:00,143.84,143.97,143.84,143.94,3766.0,128.9818,129.0984,128.9818,129.0715,3766.0
2020-10-27 14:45:00,143.96,144.0,143.75,143.91,4838.0,129.0894,129.1253,128.9011,129.0446,4838.0
2020-10-27 14:50:00,143.78,143.81,143.47,143.59,5721.0,128.928,128.9549,128.65,128.7576,5721.0
2020-10-27 14:55:00,143.47,143.55,143.19,143.23,4608.0,128.65,128.7218,128.3989,128.4348,4608.0
2020-10-27 15:00:00,143.24,143.24,143.07,143.15,5371.0,128.4438,128.4438,128.2913,128.3631,5371.0
2020-10-27 15:05:00,143.12,143.18,142.91,142.97,7750.0,128.3362,128.39,128.1479,128.2017,7750.0
2020-10-27 15:10:00,143.02,143.05,142.71,142.86,6870.0,128.2465,128.2734,127.9685,128.103,6870.0
2020-10-27 15:15:00,142.78,142.83,142.59,142.8,11925.0,128.0313,128.0761,127.8609,128.0492,11925.0
2020-10-27 15:20:00,142.81,142.94,142.76,142.86,9609.0,128.0582,128.1748,128.0134,128.103,9609.0
2020-10-27 15:25:00,142.86,143.02,142.78,142.85,11139.0,128.103,128.2465,128.0313,128.0941,11139.0
2020-10-27 15:30:00,142.86,143.04,142.84,143.01,9363.0,128.103,128.2644,128.0851,128.2375,9363.0
2020-10-27 15:35:00,143.0,143.11,142.97,143.03,10952.0,128.2286,128.3272,128.2017,128.2555,10952.0
2020-10-27 15:40:00,143.06,143.11,142.93,143.0,13612.0,128.2824,128.3272,128.1658,128.2286,13612.0
2020-10-27 15:45:00,143.0,143.01,142.58,142.63,18190.0,128.2286,128.2375,127.852,127.8968,18190.0
2020-10-27 15:50:00,142.61,142.73,142.36,142.73,18552.0,127.8789,127.9865,127.6547,127.9865,18552.0
2020-10-27 15:55:00,142.8,142.81,142.43,142.5,46408.0,128.0492,128.0582,127.7175,127.7802,46408.0
2020-10-28 09:30:00,140.71,140.86,140.1,140.86,14170.0,126.1751,126.3096,125.6281,126.3096,14170.0
2020-10-28 09:35:00,141.13,141.32,140.98,141.32,1200.0,126.5517,126.7221,126.4172,126.7221,1200.0
2020-10-28 09:40:00,141.2,141.44,141.19,141.44,1400.0,126.6145,126.8297,126.6055,126.8297,1400.0
2020-10-28 09:45:00,141.68,141.71,141.25,141.31,2203.0,127.0449,127.0718,126.6593,126.7131,2203.0
2020-10-28 09:50:00,141.31,141.84,141.31,141.84,2016.0,126.7131,127.1884,126.7131,127.1884,2016.0
2020-10-28 09:55:00,141.77,141.77,141.54,141.54,1926.0,127.1256,127.1256,126.9194,126.9194,1926.0
2020-10-28 10:00:00,141.31,141.45,141.27,141.32,1916.0,126.7131,126.8387,126.6773,126.7221,1916.0
2020-10-28 10:05:00,141.27,141.47,141.22,141.43,2855.0,126.6773,126.8566,126.6324,126.8207,2855.0
2020-10-28 10:10:00,141.39,141.46,141.06,141.06,2392.0,126.7849,126.8476,126.489,126.489,2392.0
2020-10-28 10:15:00,141.08,141.08,140.45,140.45,1691.0,126.5069,126.5069,125.942,125.942,1691.0
2020-10-28 10:20:00,140.35,140.39,139.93,139.93,5903.0,125.8523,125.8882,125.4757,125.4757,5903.0
2020-10-28 10:25:00,139.94,139.99,139.7,139.82,4779.0,125.4847,125.5295,125.2695,125.3771,4779.0
2020-10-28 10:30:00,139.89,140.27,139.83,140.12,1793.0,125.4398,125.7806,125.386,125.6461,1793.0
2020-10-28 10:35:00,140.08,140.14,139.96,139.97,5417.0,125.6102,125.664,125.5026,125.5116,5417.0
2020-10-28 10:40:00,139.97,140.07,139.93,140.07,1801.0,125.5116,125.6012,125.4757,125.6012,1801.0
2020-10-28 10:45:00,140.04,140.07,139.8,139.81,5126.0,125.5743,125.6012,125.3591,125.3681,5126.0
2020-10-28 10:50:00,139.77,139.81,139.46,139.53,2810.0,125.3322,125.3681,125.0542,125.117,2810.0
2020-10-28 10:55:00,139.51,139.78,139.47,139.78,2934.0,125.0991,125.3412,125.0632,125.3412,2934.0
2020-10-28 11:00:00,139.78,139.79,138.89,138.9,20997.0,125.3412,125.3502,124.5431,124.5521,20997.0
2020-10-28 11:05:00,138.95,139.37,138.93,139.33,8749.0,124.5969,124.9735,124.579,124.9377,8749.0
2020-10-28 11:10:00,139.23,139.23,138.9,139.14,1921.0,124.848,124.848,124.5521,124.7673,1921.0
2020-10-28 11:15:00,139.03,139.03,138.73,138.83,4642.0,124.6687,124.6687,124.3996,124.4893,4642.0
2020-10-28 11:20:00,138.92,139.05,138.77,138.92,2210.0,124.57,124.6866,124.4355,124.57,2210.0
2020-10-28 11:25:00,138.96,138.96,138.74,138.84,2537.0,124.6059,124.6059,124.4086,124.4983,2537.0
2020-10-28 11:30:00,138.75,138.76,138.5,138.65,7891.0,124.4176,124.4265,124.1934,124.3279,7891.0
2020-10-28 11:35:00,138.76,138.85,138.69,138.78,1799.0,124.4265,124.5073,124.3638,124.4445,1799.0
2020-10-28 11:40:00,138.74,139.08,138.68,139.07,4950.0,124.4086,124.7135,124.3548,124.7045,4950.0
2020-10-28 11:45:00,139.16,139.47,139.16,139.41,1800.0,124.7852,125.0632,124.7852,125.0094,1800.0
2020-10-28 11:50:00,139.34,139.61,139.34,139.59,2961.0,124.9466,125.1887,124.9466,125.1708,2961.0
2020-10-28 11:55:00,139.57,139.74,139.46,139.74,6693.0,125.1529,125.3053,125.0542,125.3053,6693.0
2020-10-28 12:00:00,139.69,139.8,139.59,139.66,1700.0,125.2605,125.3591,125.1708,125.2336,1700.0
2020-10-28 12:05:00,139.73,139.83,139.62,139.62,1044.0,125.2964,125.386,125.1977,125.1977,1044.0
2020-10-28 12:10:00,139.66,139.82,139.59,139.82,1796.0,125.2336,125.3771,125.1708,125.3771,1796.0
2020-10-28 12:15:00,139.88,139.95,139.76,139.77,2403.0,125.4309,125.4936,125.3233,125.3322,2403.0
2020-10-28 12:20:00,139.81,139.9,139.69,139.79,2092.0,125.3681,125.4488,125.2605,125.3502,2092.0
2020-10-28 12:25:00,139.82,139.9,139.58,139.58,2773.0,125.3771,125.4488,125.1618,125.1618,2773.0
2020-10-28 12:30:00,139.58,139.59,139.41,139.47,4927.0,125.1618,125.1708,125.0094,125.0632,4927.0
2020-10-28 12:35:00,139.55,139.57,139.24,139.24,3467.0,125.1349,125.1529,124.857,124.857,3467.0
2020-10-28 12:40:00,139.22,139.25,139.09,139.21,4310.0,124.839,124.8659,124.7225,124.8301,4310.0
2020-10-28 12:45:00,139.33,139.54,139.32,139.38,7263.0,124.9377,125.126,124.9287,124.9825,7263.0
2020-10-28 12:50:00,139.37,139.65,139.24,139.63,7801.0,124.9735,125.2246,124.857,125.2067,7801.0
2020-10-28 12:55:00,139.65,139.71,139.55,139.55,4557.0,125.2246,125.2784,125.1349,125.1349,4557.0
2020-10-28 13:00:00,139.43,139.43,139.12,139.23,2335.0,125.0273,125.0273,124.7494,124.848,2335.0
2020-10-28 13:05:00,139.14,139.25,139.06,139.1,3103.0,124.7673,124.8659,124.6956,124.7314,3103.0
2020-10-28 13:10:00,139.07,139.16,138.95,139.15,3549.0,124.7045,124.7852,124.5969,124.7763,3549.0
2020-10-28 13:15:00,139.17,139.17,139.0,139.16,2720.0,124.7942,124.7942,124.6418,124.7852,2720.0
2020-10-28 13:20:00,139.13,139.18,139.02,139.18,1900.0,124.7583,124.8032,124.6597,124.8032,1900.0
2020-10-28 13:25:00,139.22,139.33,139.0,139.24,8299.0,124.839,124.9377,124.6418,124.857,8299.0
2020-10-28 13:30:00,139.25,139.26,138.99,139.12,6061.0,124.8659,124.8749,124.6328,124.7494,6061.0
2020-10-28 13:35:00,139.06,139.22,139.06,139.12,5959.0,124.6956,124.839,124.6956,124.7494,5959.0
2020-10-28 13:40:00,139.15,139.15,139.02,139.11,5876.0,124.7763,124.7763,124.6597,124.7404,5876.0
2020-10-28 13:45:00,139.07,139.23,139.04,139.14,2752.0,124.7045,124.848,124.6776,124.7673,2752.0
2020-10-28 13:50:00,139.1,139.12,139.05,139.05,1374.0,124.7314,124.7494,124.6866,124.6866,1374.0
2020-10-28 13:55:00,139.07,139.1,138.93,139.06,7763.0,124.7045,124.7314,124.579,124.6956,7763.0
2020-10-28 14:00:00,139.02,139.18,138.86,139.15,3734.0,124.6597,124.8032,124.5162,124.7763,3734.0
2020-10-28 14:05:00,139.1,139.13,138.94,138.97,5393.0,124.7314,124.7583,124.588,124.6149,5393.0
2020-10-28 14:10:00,138.97,138.98,138.66,138.69,2050.0,124.6149,124.6238,124.3369,124.3638,2050.0
2020-10-28 14:15:00,138.74,138.74,138.56,138.61,3790.0,124.4086,124.4086,124.2472,124.292,3790.0
2020-10-28 14:20:00,138.67,139.0,138.64,139.0,3356.0,124.3458,124.6418,124.3189,124.6418,3356.0
2020-10-28 14:25:00,139.0,139.33,138.97,139.26,2997.0,124.6418,124.9377,124.6149,124.8749,2997.0
2020-10-28 14:30:00,139.29,139.34,139.13,139.19,5824.0,124.9018,124.9466,124.7583,124.8121,5824.0
2020-10-28 14:35:00,139.19,139.19,138.96,139.08,4710.0,124.8121,124.8121,124.6059,124.7135,4710.0
2020-10-28 14:40:00,139.1,139.18,139.06,139.18,2701.0,124.7314,124.8032,124.6956,124.8032,2701.0
2020-10-28 14:45:00,139.08,139.33,139.08,139.28,2163.0,124.7135,124.9377,124.7135,124.8928,2163.0
2020-10-28 14:50:00,139.29,139.29,138.95,138.95,3000.0,124.9018,124.9018,124.5969,124.5969,3000.0
2020-10-28 14:55:00,138.99,139.34,138.99,139.12,5399.0,124.6328,124.9466,124.6328,124.7494,5399.0
2020-10-28 15:00:00,139.15,139.18,138.86,138.86,3077.0,124.7763,124.8032,124.5162,124.5162,3077.0
2020-10-28 15:05:00,138.89,139.06,138.84,138.98,4994.0,124.5431,124.6956,124.4983,124.6238,4994.0
2020-10-28 15:10:00,138.92,139.16,138.82,138.99,4999.0,124.57,124.7852,124.4804,124.6328,4999.0
2020-10-28 15:15:00,138.94,138.99,138.87,138.94,3725.0,124.588,124.6328,124.5252,124.588,3725.0
2020-10-28 15:20:00,138.92,139.35,138.87,139.35,6320.0,124.57,124.9556,124.5252,124.9556,6320.0
2020-10-28 15:25:00,139.29,139.33,139.13,139.13,4142.0,124.9018,124.9377,124.7583,124.7583,4142.0
2020-10-28 15:30:00,139.16,139.51,139.15,139.46,5982.0,124.7852,125.0991,124.7763,125.0542,5982.0
2020-10-28 15:35:00,139.44,139.47,138.6,138.64,14344.0,125.0363,125.0632,124.2831,124.3189,14344.0
2020-10-28 15:40:00,138.64,138.86,138.64,138.8,13898.0,124.3189,124.5162,124.3189,124.4624,13898.0
2020-10-28 15:45:00,138.78,138.88,138.59,138.74,23118.0,124.4445,124.5342,124.2741,124.4086,23118.0
2020-10-28 15:50:00,138.88,138.88,138.38,138.38,25564.0,124.5342,124.5342,124.0858,124.0858,25564.0
2020-10-28 15:55:00,138.4,138.49,138.12,138.39,50143.0,124.1037,124.1844,123.8527,124.0948,50143.0
2020-10-29 09:30:00,138.04,138.49,137.69,138.41,10232.0,123.7809,124.1844,123.4671,124.1127,10232.0
2020-10-29 09:35:00,138.22,138.22,137.49,137.49,1001.0,123.9423,123.9423,123.2877,123.2877,1001.0
2020-10-29 09:40:00,137.01,137.01,136.47,136.86,2720.0,122.8573,122.8573,122.3731,122.7228,2720.0
2020-10-29 09:45:00,136.97,137.82,136.97,137.49,4024.0,122.8215,123.5836,122.8215,123.2877,4024.0
2020-10-29 09:50:00,137.25,137.73,137.18,137.58,5600.0,123.0725,123.5029,123.0098,123.3684,5600.0
2020-10-29 09:55:00,137.76,138.11,137.74,137.84,1400.0,123.5298,123.8437,123.5119,123.6016,1400.0
2020-10-29 10:00:00,137.78,138.5,137.78,138.35,4100.0,123.5478,124.1934,123.5478,124.0589,4100.0
2020-10-29 10:05:00,138.21,138.21,137.66,138.1,3604.0,123.9334,123.9334,123.4402,123.8347,3604.0
2020-10-29 10:10:00,138.06,138.15,137.74,137.77,2454.0,123.7989,123.8796,123.5119,123.5388,2454.0
2020-10-29 10:15:00,137.76,138.4,137.76,138.28,2583.0,123.5298,124.1037,123.5298,123.9961,2583.0
2020-10-29 10:20:00,138.33,138.6,138.11,138.56,3369.0,124.041,124.2831,123.8437,124.2472,3369.0
2020-10-29 10:25:00,138.26,138.37,138.11,138.37,1100.0,123.9782,124.0768,123.8437,124.0768,1100.0
2020-10-29 10:30:00,138.47,138.57,138.31,138.55,3000.0,124.1665,124.2562,124.023,124.2382,3000.0
2020-10-29 10:35:00,138.4,138.63,138.33,138.63,6385.0,124.1037,124.31,124.041,124.31,6385.0
2020-10-29 10:40:00,138.67,138.67,138.27,138.49,2353.0,124.3458,124.3458,123.9872,124.1844,2353.0
2020-10-29 10:45:00,138.45,138.53,138.31,138.45,1918.0,124.1486,124.2203,124.023,124.1486,1918.0
2020-10-29 10:50:00,138.5,138.64,138.45,138.64,2616.0,124.1934,124.3189,124.1486,124.3189,2616.0
2020-10-29 10:55:00,138.74,138.82,138.62,138.76,3035.0,124.4086,124.4804,124.301,124.4265,3035.0
2020-10-29 11:00:00,138.71,138.71,138.35,138.35,2610.0,124.3817,124.3817,124.0589,124.0589,2610.0
2020-10-29 11:05:00,138.4,138.44,138.14,138.16,3020.0,124.1037,124.1396,123.8706,123.8885,3020.0
2020-10-29 11:10:00,138.12,138.44,138.12,138.44,1812.0,123.8527,124.1396,123.8527,124.1396,1812.0
2020-10-29 11:15:00,138.4,138.63,138.4,138.63,951.0,124.1037,124.31,124.1037,124.31,951.0
2020-10-29 11:20:00,138.58,138.69,138.52,138.69,1866.0,124.2651,124.3638,124.2113,124.3638,1866.0
2020-10-29 11:25:00,138.72,138.73,138.2,138.2,2347.0,124.3907,124.3996,123.9244,123.9244,2347.0
2020-10-29 11:30:00,138.21,138.31,138.18,138.28,2719.0,123.9334,124.023,123.9065,123.9961,2719.0
2020-10-29 11:35:00,138.3,138.39,138.26,138.32,2141.0,124.0141,124.0948,123.9782,124.032,2141.0
2020-10-29 11:40:00,138.28,138.31,137.76,137.87,4018.0,123.9961,124.023,123.5298,123.6285,4018.0
2020-10-29 11:45:00,137.88,138.01,137.83,137.99,1703.0,123.6375,123.754,123.5926,123.7361,1703.0
2020-10-29 11:50:00,137.95,137.99,137.66,137.91,2947.0,123.7002,123.7361,123.4402,123.6644,2947.0
2020-10-29 11:55:00,137.97,138.13,137.58,137.76,2200.0,123.7182,123.8616,123.3684,123.5298,2200.0
2020-10-29 12:00:00,137.77,137.77,137.56,137.6,1900.0,123.5388,123.5388,123.3505,123.3864,1900.0
2020-10-29 12:05:00,137.61,137.85,137.51,137.51,4338.0,123.3953,123.6105,123.3057,123.3057,4338.0
2020-10-29 12:10:00,137.46,137.66,137.32,137.66,12601.0,123.2608,123.4402,123.1353,123.4402,12601.0
2020-10-29 12:15:00,137.69,137.89,137.63,137.89,3500.0,123.4671,123.6464,123.4133,123.6464,3500.0
2020-10-29 12:20:00,137.91,137.93,137.73,137.85,1844.0,123.6644,123.6823,123.5029,123.6105,1844.0
2020-10-29 12:25:00,137.96,138.1,137.93,137.93,4071.0,123.7092,123.8347,123.6823,123.6823,4071.0
2020-10-29 12:30:00,137.87,138.06,137.81,138.06,2762.0,123.6285,123.7989,123.5747,123.7989,2762.0
2020-10-29 12:35:00,138.09,138.29,138.09,138.29,5663.0,123.8258,124.0051,123.8258,124.0051,5663.0
2020-10-29 12:40:00,138.28,138.28,138.09,138.2,4246.0,123.9961,123.9961,123.8258,123.9244,4246.0
2020-10-29 12:45:00,138.19,138.33,138.18,138.28,2241.0,123.9154,124.041,123.9065,123.9961,2241.0
2020-10-29 12:50:00,138.28,138.31,138.14,138.29,3015.0,123.9961,124.023,123.8706,124.0051,3015.0
2020-10-29 12:55:00,138.28,138.28,138.1,138.18,2391.0,123.9961,123.9961,123.8347,123.9065,2391.0
2020-10-29 13:00:00,138.16,138.16,138.07,138.09,1700.0,123.8885,123.8885,123.8078,123.8258,1700.0
2020-10-29 13:05:00,138.08,138.08,137.71,137.71,2744.0,123.8168,123.8168,123.485,123.485,2744.0
2020-10-29 13:10:00,137.76,137.8,137.69,137.71,1232.0,123.5298,123.5657,123.4671,123.485,1232.0
2020-10-29 13:15:00,137.65,137.72,137.56,137.7,1407.0,123.4312,123.494,123.3505,123.476,1407.0
2020-10-29 13:20:00,137.69,138.01,137.69,138.0,2763.0,123.4671,123.754,123.4671,123.7451,2763.0
2020-10-29 13:25:00,137.96,138.27,137.96,138.21,2049.0,123.7092,123.9872,123.7092,123.9334,2049.0
2020-10-29 13:30:00,138.28,138.36,138.16,138.33,3851.0,123.9961,124.0679,123.8885,124.041,3851.0
2020-10-29 13:35:00,138.36,138.38,138.28,138.38,2586.0,124.0679,124.0858,123.9961,124.0858,2586.0
2020-10-29 13:40:00,138.42,138.56,138.42,138.56,2733.0,124.1217,124.2472,124.1217,124.2472,2733.0
2020-10-29 13:45:00,138.62,138.79,138.62,138.77,2028.0,124.301,124.4535,124.301,124.4355,2028.0
2020-10-29 13:50:00,138.77,138.89,138.77,138.85,2013.0,124.4355,124.5431,124.4355,124.5073,2013.0
2020-10-29 13:55:00,138.98,138.99,138.93,138.99,724.0,124.6238,124.6328,124.579,124.6328,724.0
2020-10-29 14:00:00,139.03,139.34,139.03,139.24,4034.0,124.6687,124.9466,124.6687,124.857,4034.0
2020-10-29 14:05:00,139.25,139.28,139.05,139.08,8055.0,124.8659,124.8928,124.6866,124.7135,8055.0
2020-10-29 14:10:00,139.06,139.18,138.92,138.97,2901.0,124.6956,124.8032,124.57,124.6149,2901.0
2020-10-29 14:15:00,138.99,139.26,138.95,139.22,14700.0,124.6328,124.8749,124.5969,124.839,14700.0
2020-10-29 14:20:00,139.16,139.22,139.0,139.18,8085.0,124.7852,124.839,124.6418,124.8032,8085.0
2020-10-29 14:25:00,139.15,139.37,139.07,139.28,2700.0,124.7763,124.9735,124.7045,124.8928,2700.0
2020-10-29 14:30:00,139.28,139.39,139.17,139.39,2402.0,124.8928,124.9915,124.7942,124.9915,2402.0
2020-10-29 14:35:00,139.36,139.36,139.23,139.29,2944.0,124.9646,124.9646,124.848,124.9018,2944.0
2020-10-29 14:40:00,139.32,139.46,139.32,139.36,2332.0,124.9287,125.0542,124.9287,124.9646,2332.0
2020-10-29 14:45:00,139.31,139.31,139.11,139.12,3526.0,124.9197,124.9197,124.7404,124.7494,3526.0
2020-10-29 14:50:00,139.16,139.27,139.06,139.27,3767.0,124.7852,124.8839,124.6956,124.8839,3767.0
2020-10-29 14:55:00,139.25,139.29,139.14,139.19,2029.0,124.8659,124.9018,124.7673,124.8121,2029.0
2020-10-29 15:00:00,139.19,139.34,139.13,139.25,6781.0,124.8121,124.9466,124.7583,124.8659,6781.0
2020-10-29 15:05:00,139.27,139.3,139.0,139.02,3907.0,124.8839,124.9108,124.6418,124.6597,3907.0
2020-10-29 15:10:00,139.03,139.1,138.72,138.78,4303.0,124.6687,124.7314,124.3907,124.4445,4303.0
2020-10-29 15:15:00,138.78,138.91,138.72,138.9,3300.0,124.4445,124.5611,124.3907,124.5521,3300.0
2020-10-29 15:20:00,138.89,139.07,138.87,138.98,3360.0,124.5431,124.7045,124.5252,124.6238,3360.0
2020-10-29 15:25:00,138.9,138.98,138.76,138.91,3416.0,124.5521,124.6238,124.4265,124.5611,3416.0
2020-10-29 15:30:00,138.86,138.98,138.79,138.97,6194.0,124.5162,124.6238,124.4535,124.6149,6194.0
2020-10-29 15:35:00,138.96,139.0,138.85,138.92,13405.0,124.6059,124.6418,124.5073,124.57,13405.0
2020-10-29 15:40:00,138.91,138.95,138.5,138.5,10677.0,124.5611,124.5969,124.1934,124.1934,10677.0
2020-10-29 15:45:00,138.49,138.71,138.43,138.56,23436.0,124.1844,124.3817,124.1306,124.2472,23436.0
2020-10-29 15:50:00,138.54,138.65,138.22,138.57,29381.0,124.2293,124.3279,123.9423,124.2562,29381.0
2020-10-29 15:55:00,138.55,138.55,137.78,137.78,61114.0,124.2382,124.2382,123.5478,123.5478,61114.0
2020-10-30 09:30:00,137.23,138.07,137.13,137.9,11806.0,123.0546,123.8078,122.9649,123.6554,11806.0
2020-10-30 09:35:00,137.87,137.9,137.85,137.9,5204.0,123.6285,123.6554,123.6105,123.6554,5204.0
2020-10-30 09:40:00,137.9,137.9,137.71,137.71,5100.0,123.6554,123.6554,123.485,123.485,5100.0
2020-10-30 09:45:00,137.65,137.9,137.58,137.7,3108.0,123.4312,123.6554,123.3684,123.476,3108.0
2020-10-30 09:50:00,137.81,137.9,137.81,137.87,1100.0,123.5747,123.6554,123.5747,123.6285,1100.0
2020-10-30 09:55:00,137.85,138.15,137.81,138.1,5465.0,123.6105,123.8796,123.5747,123.8347,5465.0
2020-10-30 10:00:00,138.0,138.12,137.85,138.03,9119.0,123.7451,123.8527,123.6105,123.772,9119.0
2020-10-30 10:05:00,138.15,138.21,138.01,138.13,2146.0,123.8796,123.9334,123.754,123.8616,2146.0
2020-10-30 10:10:00,138.08,138.12,137.61,137.77,2789.0,123.8168,123.8527,123.3953,123.5388,2789.0
2020-10-30 10:15:00,137.87,137.87,137.6,137.61,2672.0,123.6285,123.6285,123.3864,123.3953,2672.0
2020-10-30 10:20:00,137.54,137.54,137.28,137.28,2201.0,123.3326,123.3326,123.0994,123.0994,2201.0
2020-10-30 10:25:00,137.26,137.26,136.82,136.82,10855.0,123.0815,123.0815,122.6869,122.6869,10855.0
2020-10-30 10:30:00,136.97,137.08,136.69,137.0,5124.0,122.8215,122.9201,122.5704,122.8484,5124.0
2020-10-30 10:35:00,137.01,137.01,136.7,136.78,2911.0,122.8573,122.8573,122.5793,122.6511,2911.0
2020-10-30 10:40:00,136.69,136.7,136.11,136.11,4135.0,122.5704,122.5793,122.0503,122.0503,4135.0
2020-10-30 10:45:00,136.33,136.5,136.22,136.5,1229.0,122.2476,122.4,122.1489,122.4,1229.0
2020-10-30 10:50:00,136.37,136.63,136.36,136.53,2625.0,122.2834,122.5166,122.2745,122.4269,2625.0
2020-10-30 10:55:00,136.58,136.58,136.14,136.14,3922.0,122.4717,122.4717,122.0772,122.0772,3922.0
2020-10-30 11:00:00,136.24,136.52,136.15,136.2,9520.0,122.1669,122.4179,122.0862,122.131,9520.0
2020-10-30 11:05:00,136.11,136.35,135.83,136.35,5641.0,122.0503,122.2655,121.7992,122.2655,5641.0
2020-10-30 11:10:00,136.12,136.67,136.11,136.61,2117.0,122.0593,122.5524,122.0503,122.4986,2117.0
2020-10-30 11:15:00,136.68,136.68,136.28,136.28,4304.0,122.5614,122.5614,122.2027,122.2027,4304.0
2020-10-30 11:20:00,136.27,136.39,136.13,136.3,2523.0,122.1938,122.3014,122.0682,122.2207,2523.0
2020-10-30 11:25:00,136.38,136.5,136.23,136.39,2791.0,122.2924,122.4,122.1579,122.3014,2791.0
2020-10-30 11:30:00,136.44,136.44,136.07,136.21,2119.0,122.3462,122.3462,122.0144,122.14,2119.0
2020-10-30 11:35:00,136.16,136.27,136.02,136.22,3317.0,122.0951,122.1938,121.9696,122.1489,3317.0
2020-10-30 11:40:00,136.21,136.3,136.04,136.3,1468.0,122.14,122.2207,121.9875,122.2207,1468.0
2020-10-30 11:45:00,136.3,136.49,136.21,136.49,2301.0,122.2207,122.391,122.14,122.391,2301.0
2020-10-30 11:50:00,136.68,136.84,136.61,136.84,3609.0,122.5614,122.7049,122.4986,122.7049,3609.0
2020-10-30 11:55:00,136.88,136.94,136.64,136.72,2643.0,122.7407,122.7945,122.5255,122.5973,2643.0
2020-10-30 12:00:00,136.7,136.95,136.65,136.95,3900.0,122.5793,122.8035,122.5345,122.8035,3900.0
2020-10-30 12:05:00,137.08,137.2,137.0,137.17,1201.0,122.9201,123.0277,122.8484,123.0008,1201.0
2020-10-30 12:10:00,137.17,137.31,137.02,137.31,2560.0,123.0008,123.1263,122.8663,123.1263,2560.0
2020-10-30 12:15:00,137.34,137.52,137.33,137.51,1600.0,123.1532,123.3146,123.1443,123.3057,1600.0
2020-10-30 12:20:00,137.6,137.69,137.57,137.68,1198.0,123.3864,123.4671,123.3595,123.4581,1198.0
2020-10-30 12:25:00,137.7,137.79,137.6,137.67,1819.0,123.476,123.5567,123.3864,123.4491,1819.0
2020-10-30 12:30:00,137.68,137.71,137.49,137.49,1465.0,123.4581,123.485,123.2877,123.2877,1465.0
2020-10-30 12:35:00,137.51,137.6,137.44,137.46,5856.0,123.3057,123.3864,123.2429,123.2608,5856.0
2020-10-30 12:40:00,137.49,137.54,137.44,137.5,2042.0,123.2877,123.3326,123.2429,123.2967,2042.0
2020-10-30 12:45:00,137.53,137.69,137.49,137.69,2675.0,123.3236,123.4671,123.2877,123.4671,2675.0
2020-10-30 12:50:00,137.63,137.68,137.53,137.68,3868.0,123.4133,123.4581,123.3236,123.4581,3868.0
2020-10-30 12:55:00,137.64,137.64,137.39,137.39,900.0,123.4222,123.4222,123.1981,123.1981,900.0
2020-10-30 13:00:00,137.26,137.35,137.12,137.22,1412.0,123.0815,123.1622,122.956,123.0456,1412.0
2020-10-30 13:05:00,137.14,137.22,137.05,137.09,1738.0,122.9739,123.0456,122.8932,122.9291,1738.0
2020-10-30 13:10:00,137.11,137.11,136.99,137.05,1014.0,122.947,122.947,122.8394,122.8932,1014.0
2020-10-30 13:15:00,137.11,137.11,136.87,136.96,1596.0,122.947,122.947,122.7318,122.8125,1596.0
2020-10-30 13:20:00,136.87,136.87,136.8,136.8,715.0,122.7318,122.7318,122.669,122.669,715.0
2020-10-30 13:25:00,136.77,136.99,136.67,136.92,1930.0,122.6421,122.8394,122.5524,122.7766,1930.0
2020-10-30 13:30:00,136.77,136.96,136.75,136.77,1426.0,122.6421,122.8125,122.6242,122.6421,1426.0
2020-10-30 13:35:00,136.81,136.82,136.54,136.72,1947.0,122.678,122.6869,122.4359,122.5973,1947.0
2020-10-30 13:40:00,136.73,136.91,136.73,136.77,775.0,122.6062,122.7676,122.6062,122.6421,775.0
2020-10-30 13:45:00,136.92,136.98,136.81,136.98,1333.0,122.7766,122.8304,122.678,122.8304,1333.0
2020-10-30 13:50:00,136.98,137.01,136.85,136.93,1519.0,122.8304,122.8573,122.7138,122.7856,1519.0
2020-10-30 13:55:00,136.91,137.03,136.89,136.97,1928.0,122.7676,122.8753,122.7497,122.8215,1928.0
2020-10-30 14:00:00,136.91,137.03,136.81,137.03,2175.0,122.7676,122.8753,122.678,122.8753,2175.0
2020-10-30 14:05:00,136.97,137.31,136.95,137.18,1149.0,122.8215,123.1263,122.8035,123.0098,1149.0
2020-10-30 14:10:00,137.19,137.19,136.81,136.95,3746.0,123.0187,123.0187,122.678,122.8035,3746.0
2020-10-30 14:15:00,136.85,136.99,136.85,136.99,1900.0,122.7138,122.8394,122.7138,122.8394,1900.0
2020-10-30 14:20:00,137.0,137.05,136.71,136.71,1840.0,122.8484,122.8932,122.5883,122.5883,1840.0
2020-10-30 14:25:00,136.63,136.65,136.35,136.35,2800.0,122.5166,122.5345,122.2655,122.2655,2800.0
2020-10-30 14:30:00,136.36,136.36,136.03,136.19,2729.0,122.2745,122.2745,121.9785,122.122,2729.0
2020-10-30 14:35:00,136.21,136.41,136.09,136.36,3117.0,122.14,122.3193,122.0324,122.2745,3117.0
2020-10-30 14:40:00,136.19,136.21,135.95,136.0,2325.0,122.122,122.14,121.9068,121.9516,2325.0
2020-10-30 14:45:00,135.95,136.41,135.95,136.3,1703.0,121.9068,122.3193,121.9068,122.2207,1703.0
2020-10-30 14:50:00,136.31,136.4,136.13,136.25,7844.0,122.2296,122.3103,122.0682,122.1758,7844.0
2020-10-30 14:55:00,136.26,136.42,136.19,136.24,3845.0,122.1848,122.3283,122.122,122.1669,3845.0
2020-10-30 15:00:00,136.17,136.42,136.17,136.37,2470.0,122.1041,122.3283,122.1041,122.2834,2470.0
2020-10-30 15:05:00,136.47,136.47,136.2,136.27,2263.0,122.3731,122.3731,122.131,122.1938,2263.0
2020-10-30 15:10:00,136.32,136.59,136.3,136.59,5218.0,122.2386,122.4807,122.2207,122.4807,5218.0
2020-10-30 15:15:00,136.53,136.65,136.34,136.45,5462.0,122.4269,122.5345,122.2565,122.3552,5462.0
2020-10-30 15:20:00,136.43,136.76,136.39,136.75,3532.0,122.3372,122.6331,122.3014,122.6242,3532.0
2020-10-30 15:25:00,136.72,136.82,136.58,136.62,5198.0,122.5973,122.6869,122.4717,122.5076,5198.0
2020-10-30 15:30:00,136.64,136.72,136.25,136.49,7910.0,122.5255,122.5973,122.1758,122.391,7910.0
2020-10-30 15:35:00,136.44,136.72,136.44,136.72,12418.0,122.3462,122.5973,122.3462,122.5973,12418.0
2020-10-30 15:40:00,136.8,136.98,136.6,136.94,9094.0,122.669,122.8304,122.4897,122.7945,9094.0
2020-10-30 15:45:00,136.97,137.1,136.55,136.7,15312.0,122.8215,122.938,122.4448,122.5793,15312.0
2020-10-30 15:50:00,136.67,137.28,136.67,137.17,28977.0,122.5524,123.0994,122.5524,123.0008,28977.0
2020-10-30 15:55:00,137.18,137.55,137.02,137.49,58757.0,123.0098,123.3415,122.8663,123.2877,58757.0
2020-11-02 09:30:00,139.52,140.53,139.18,140.16,16044.0,125.108,126.0137,124.8032,125.6819,16044.0
2020-11-02 09:35:00,139.96,140.0,139.38,139.38,1001.0,125.5026,125.5385,124.9825,124.9825,1001.0
2020-11-02 09:40:00,139.42,139.64,139.42,139.44,900.0,125.0184,125.2156,125.0184,125.0363,900.0
2020-11-02 09:45:00,139.27,140.05,139.19,139.95,2967.0,124.8839,125.5833,124.8121,125.4936,2967.0
2020-11-02 09:50:00,139.94,140.42,139.88,140.33,2523.0,125.4847,125.9151,125.4309,125.8344,2523.0
2020-11-02 09:55:00,140.47,140.84,140.32,140.68,9772.0,125.9599,126.2917,125.8254,126.1482,9772.0
2020-11-02 10:00:00,140.74,141.33,140.47,141.23,6031.0,126.202,126.7311,125.9599,126.6414,6031.0
2020-11-02 10:05:00,141.25,141.36,140.59,140.71,8430.0,126.6593,126.758,126.0675,126.1751,8430.0
2020-11-02 10:10:00,140.65,140.83,140.39,140.4,1700.0,126.1213,126.2827,125.8882,125.8971,1700.0
2020-11-02 10:15:00,140.33,141.12,140.3,140.91,4393.0,125.8344,126.5428,125.8075,126.3545,4393.0
2020-11-02 10:20:00,140.81,140.96,140.72,140.94,7642.0,126.2648,126.3993,126.1841,126.3814,7642.0
2020-11-02 10:25:00,140.95,141.14,140.81,140.81,2803.0,126.3903,126.5607,126.2648,126.2648,2803.0
2020-11-02 10:30:00,140.83,140.86,140.67,140.73,3133.0,126.2827,126.3096,126.1393,126.1931,3133.0
2020-11-02 10:35:00,140.86,140.86,140.57,140.75,3200.0,126.3096,126.3096,126.0496,126.211,3200.0
2020-11-02 10:40:00,140.78,140.94,140.68,140.94,3600.0,126.2379,126.3814,126.1482,126.3814,3600.0
2020-11-02 10:45:00,140.97,141.07,140.51,140.59,2653.0,126.4083,126.4979,125.9958,126.0675,2653.0
2020-11-02 10:50:00,140.59,140.63,140.22,140.49,3612.0,126.0675,126.1034,125.7357,125.9778,3612.0
2020-11-02 10:55:00,140.5,140.63,140.46,140.5,5027.0,125.9868,126.1034,125.9509,125.9868,5027.0
2020-11-02 11:00:00,140.44,140.75,140.44,140.53,3900.0,125.933,126.211,125.933,126.0137,3900.0
2020-11-02 11:05:00,140.52,141.1,140.5,140.92,14772.0,126.0047,126.5248,125.9868,126.3634,14772.0
2020-11-02 11:10:00,140.97,141.1,140.86,141.1,3480.0,126.4083,126.5248,126.3096,126.5248,3480.0
2020-11-02 11:15:00,141.06,141.1,140.69,140.75,3659.0,126.489,126.5248,126.1572,126.211,3659.0
2020-11-02 11:20:00,140.64,140.92,140.42,140.92,4755.0,126.1124,126.3634,125.9151,126.3634,4755.0
2020-11-02 11:25:00,140.9,141.45,140.89,141.45,8347.0,126.3455,126.8387,126.3365,126.8387,8347.0
2020-11-02 11:30:00,141.43,141.43,141.03,141.1,6453.0,126.8207,126.8207,126.4621,126.5248,6453.0
2020-11-02 11:35:00,141.07,141.24,141.04,141.14,4840.0,126.4979,126.6504,126.471,126.5607,4840.0
2020-11-02 11:40:00,141.17,141.25,140.98,141.13,8518.0,126.5876,126.6593,126.4172,126.5517,8518.0
2020-11-02 11:45:00,141.09,141.12,140.92,141.07,4837.0,126.5159,126.5428,126.3634,126.4979,4837.0
2020-11-02 11:50:00,141.06,141.34,141.06,141.11,2301.0,126.489,126.74,126.489,126.5338,2301.0
2020-11-02 11:55:00,141.16,141.36,141.12,141.31,1800.0,126.5786,126.758,126.5428,126.7131,1800.0
2020-11-02 12:00:00,141.31,141.38,141.21,141.38,3000.0,126.7131,126.7759,126.6235,126.7759,3000.0
2020-11-02 12:05:00,141.4,141.56,141.33,141.47,2626.0,126.7938,126.9373,126.7311,126.8566,2626.0
2020-11-02 12:10:00,141.41,141.45,141.31,141.44,1550.0,126.8028,126.8387,126.7131,126.8297,1550.0
2020-11-02 12:15:00,141.46,142.0,141.46,141.52,82692.0,126.8476,127.3319,126.8476,126.9015,82692.0
2020-11-02 12:20:00,141.37,141.49,141.31,141.4,7529.0,126.7669,126.8745,126.7131,126.7938,7529.0
2020-11-02 12:25:00,141.4,141.55,141.33,141.55,2587.0,126.7938,126.9284,126.7311,126.9284,2587.0
2020-11-02 12:30:00,141.53,141.53,141.31,141.31,2000.0,126.9104,126.9104,126.7131,126.7131,2000.0
2020-11-02 12:35:00,141.33,141.52,141.07,141.07,2578.0,126.7311,126.9015,126.4979,126.4979,2578.0
2020-11-02 12:40:00,141.04,141.13,140.96,140.97,5301.0,126.471,126.5517,126.3993,126.4083,5301.0
2020-11-02 12:45:00,141.0,141.05,140.74,140.8,1607.0,126.4352,126.48,126.202,126.2558,1607.0
2020-11-02 12:50:00,140.73,140.96,140.73,140.74,5235.0,126.1931,126.3993,126.1931,126.202,5235.0
2020-11-02 12:55:00,140.72,140.85,140.6,140.85,3000.0,126.1841,126.3007,126.0765,126.3007,3000.0
2020-11-02 13:00:00,140.82,140.82,140.45,140.68,8500.0,126.2738,126.2738,125.942,126.1482,8500.0
2020-11-02 13:05:00,140.56,140.56,140.24,140.42,2822.0,126.0406,126.0406,125.7537,125.9151,2822.0
2020-11-02 13:10:00,140.44,140.44,140.01,140.05,14776.0,125.933,125.933,125.5474,125.5833,14776.0
2020-11-02 13:15:00,140.01,140.02,139.71,139.75,6714.0,125.5474,125.5564,125.2784,125.3143,6714.0
2020-11-02 13:20:00,139.68,139.7,139.42,139.42,9929.0,125.2515,125.2695,125.0184,125.0184,9929.0
2020-11-02 13:25:00,139.42,139.44,139.31,139.39,3783.0,125.0184,125.0363,124.9197,124.9915,3783.0
2020-11-02 13:30:00,139.48,139.82,139.46,139.78,3370.0,125.0722,125.3771,125.0542,125.3412,3370.0
2020-11-02 13:35:00,139.75,139.76,139.52,139.61,4305.0,125.3143,125.3233,125.108,125.1887,4305.0
2020-11-02 13:40:00,139.66,139.8,139.6,139.76,5490.0,125.2336,125.3591,125.1798,125.3233,5490.0
2020-11-02 13:45:00,139.73,139.92,139.68,139.9,17356.0,125.2964,125.4667,125.2515,125.4488,17356.0
2020-11-02 13:50:00,139.89,139.94,139.62,139.69,3741.0,125.4398,125.4847,125.1977,125.2605,3741.0
2020-11-02 13:55:00,139.7,139.73,139.5,139.5,4376.0,125.2695,125.2964,125.0901,125.0901,4376.0
2020-11-02 14:00:00,139.5,139.6,139.43,139.56,4190.0,125.0901,125.1798,125.0273,125.1439,4190.0
2020-11-02 14:05:00,139.59,139.84,139.59,139.73,2966.0,125.1708,125.395,125.1708,125.2964,2966.0
2020-11-02 14:10:00,139.71,139.95,139.64,139.88,2166.0,125.2784,125.4936,125.2156,125.4309,2166.0
2020-11-02 14:15:00,139.79,139.8,139.69,139.71,2018.0,125.3502,125.3591,125.2605,125.2784,2018.0
2020-11-02 14:20:00,139.67,140.11,139.67,140.11,5161.0,125.2425,125.6371,125.2425,125.6371,5161.0
2020-11-02 14:25:00,140.05,140.26,139.99,140.23,5572.0,125.5833,125.7716,125.5295,125.7447,5572.0
2020-11-02 14:30:00,140.3,140.4,140.17,140.19,2100.0,125.8075,125.8971,125.6909,125.7088,2100.0
2020-11-02 14:35:00,140.19,140.34,140.19,140.26,2850.0,125.7088,125.8433,125.7088,125.7716,2850.0
2020-11-02 14:40:00,140.25,140.26,140.17,140.24,2611.0,125.7626,125.7716,125.6909,125.7537,2611.0
2020-11-02 14:45:00,140.25,140.64,140.25,140.51,3992.0,125.7626,126.1124,125.7626,125.9958,3992.0
2020-11-02 14:50:00,140.44,140.52,140.38,140.38,2500.0,125.933,126.0047,125.8792,125.8792,2500.0
2020-11-02 14:55:00,140.4,140.52,140.37,140.49,3105.0,125.8971,126.0047,125.8702,125.9778,3105.0
2020-11-02 15:00:00,140.55,140.75,140.55,140.63,4427.0,126.0316,126.211,126.0316,126.1034,4427.0
2020-11-02 15:05:00,140.6,140.65,140.52,140.54,4299.0,126.0765,126.1213,126.0047,126.0227,4299.0
2020-11-02 15:10:00,140.61,140.69,140.55,140.6,4100.0,126.0855,126.1572,126.0316,126.0765,4100.0
2020-11-02 15:15:00,140.6,140.85,140.57,140.81,4937.0,126.0765,126.3007,126.0496,126.2648,4937.0
2020-11-02 15:20:00,140.81,140.9,140.75,140.79,4332.0,126.2648,126.3455,126.211,126.2469,4332.0
2020-11-02 15:25:00,140.8,140.87,140.77,140.82,4234.0,126.2558,126.3186,126.2289,126.2738,4234.0
2020-11-02 15:30:00,140.85,141.0,140.73,140.74,5693.0,126.3007,126.4352,126.1931,126.202,5693.0
2020-11-02 15:35:00,140.72,140.73,140.46,140.46,7553.0,126.1841,126.1931,125.9509,125.9509,7553.0
2020-11-02 15:40:00,140.47,140.56,140.33,140.34,6381.0,125.9599,126.0406,125.8344,125.8433,6381.0
2020-11-02 15:45:00,140.31,140.49,140.24,140.41,11140.0,125.8164,125.9778,125.7537,125.9061,11140.0
2020-11-02 15:50:00,140.37,140.49,140.18,140.44,13496.0,125.8702,125.9778,125.6999,125.933,13496.0
2020-11-02 15:55:00,140.47,140.81,140.37,140.77,39571.0,125.9599,126.2648,125.8702,126.2289,39571.0
2020-11-03 09:30:00,141.82,143.39,141.76,143.39,10864.0,127.1705,128.5783,127.1167,128.5783,10864.0
2020-11-03 09:35:00,142.98,143.08,142.44,142.72,3366.0,128.2106,128.3003,127.7264,127.9775,3366.0
2020-11-03 09:40:00,142.57,142.64,142.53,142.61,1350.0,127.843,127.9058,127.8071,127.8789,1350.0
2020-11-03 09:45:00,142.56,143.29,142.56,143.29,1500.0,127.834,128.4886,127.834,128.4886,1500.0
2020-11-03 09:50:00,143.0,143.13,142.81,143.04,3540.0,128.2286,128.3451,128.0582,128.2644,3540.0
2020-11-03 09:55:00,142.96,143.04,142.75,142.76,2500.0,128.1927,128.2644,128.0044,128.0134,2500.0
2020-11-03 10:00:00,142.83,143.0,142.65,142.98,5809.0,128.0761,128.2286,127.9147,128.2106,5809.0
2020-11-03 10:05:00,142.94,143.04,142.66,142.66,2634.0,128.1748,128.2644,127.9237,127.9237,2634.0
2020-11-03 10:10:00,142.56,143.04,142.47,142.8,3588.0,127.834,128.2644,127.7533,128.0492,3588.0
2020-11-03 10:15:00,142.97,143.62,142.96,143.62,2879.0,128.2017,128.7845,128.1927,128.7845,2879.0
2020-11-03 10:20:00,143.55,143.93,143.55,143.91,3476.0,128.7218,129.0625,128.7218,129.0446,3476.0
2020-11-03 10:25:00,143.92,144.01,143.67,143.79,2928.0,129.0535,129.1342,128.8294,128.937,2928.0
2020-11-03 10:30:00,143.68,143.8,143.46,143.51,2250.0,128.8383,128.9459,128.6411,128.6859,2250.0
2020-11-03 10:35:00,143.51,143.71,143.39,143.44,4576.0,128.6859,128.8652,128.5783,128.6231,4576.0
2020-11-03 10:40:00,143.33,143.7,143.3,143.53,2625.0,128.5245,128.8563,128.4976,128.7038,2625.0
2020-11-03 10:45:00,143.48,143.65,143.45,143.58,1883.0,128.659,128.8114,128.6321,128.7487,1883.0
2020-11-03 10:50:00,143.56,143.67,143.44,143.56,5600.0,128.7307,128.8294,128.6231,128.7307,5600.0
2020-11-03 10:55:00,143.61,143.98,143.53,143.98,2728.0,128.7756,129.1073,128.7038,129.1073,2728.0
2020-11-03 11:00:00,143.99,144.13,143.48,143.48,3725.0,129.1163,129.2418,128.659,128.659,3725.0
2020-11-03 11:05:00,143.64,143.68,143.41,143.59,3446.0,128.8025,128.8383,128.5962,128.7576,3446.0
2020-11-03 11:10:00,143.59,143.66,143.46,143.58,2200.0,128.7576,128.8204,128.6411,128.7487,2200.0
2020-11-03 11:15:00,143.6,143.7,143.55,143.55,2299.0,128.7666,128.8563,128.7218,128.7218,2299.0
2020-11-03 11:20:00,143.55,143.96,143.55,143.73,4114.0,128.7218,129.0894,128.7218,128.8832,4114.0
2020-11-03 11:25:00,143.88,144.14,143.82,144.13,3097.0,129.0177,129.2508,128.9639,129.2418,3097.0
2020-11-03 11:30:00,144.15,144.52,144.11,144.49,14099.0,129.2598,129.5916,129.2239,129.5647,14099.0
2020-11-03 11:35:00,144.49,144.56,144.37,144.53,2896.0,129.5647,129.6274,129.4571,129.6005,2896.0
2020-11-03 11:40:00,144.43,144.47,144.24,144.25,3027.0,129.5109,129.5467,129.3405,129.3495,3027.0
2020-11-03 11:45:00,144.0,144.25,144.0,144.23,3687.0,129.1253,129.3495,129.1253,129.3315,3687.0
2020-11-03 11:50:00,144.2,144.24,143.7,143.71,7037.0,129.3046,129.3405,128.8563,128.8652,7037.0
2020-11-03 11:55:00,143.68,143.74,143.39,143.46,1871.0,128.8383,128.8921,128.5783,128.6411,1871.0
2020-11-03 12:00:00,143.46,143.7,143.3,143.33,3642.0,128.6411,128.8563,128.4976,128.5245,3642.0
2020-11-03 12:05:00,143.31,143.61,143.3,143.54,2711.0,128.5065,128.7756,128.4976,128.7128,2711.0
2020-11-03 12:10:00,143.42,143.48,143.3,143.48,2005.0,128.6052,128.659,128.4976,128.659,2005.0
2020-11-03 12:15:00,143.42,143.48,143.28,143.33,2172.0,128.6052,128.659,128.4796,128.5245,2172.0
2020-11-03 12:20:00,143.33,143.36,143.3,143.34,900.0,128.5245,128.5514,128.4976,128.5335,900.0
2020-11-03 12:25:00,143.22,143.57,143.22,143.54,2184.0,128.4258,128.7397,128.4258,128.7128,2184.0
2020-11-03 12:30:00,143.53,143.54,143.4,143.44,1550.0,128.7038,128.7128,128.5873,128.6231,1550.0
2020-11-03 12:35:00,143.44,143.46,143.11,143.2,3720.0,128.6231,128.6411,128.3272,128.4079,3720.0
2020-11-03 12:40:00,143.32,143.33,143.04,143.04,1608.0,128.5155,128.5245,128.2644,128.2644,1608.0
2020-11-03 12:45:00,143.09,143.12,143.0,143.0,5622.0,128.3093,128.3362,128.2286,128.2286,5622.0
2020-11-03 12:50:00,143.03,143.07,142.85,142.93,2100.0,128.2555,128.2913,128.0941,128.1658,2100.0
2020-11-03 12:55:00,142.92,142.94,142.81,142.88,1104.0,128.1568,128.1748,128.0582,128.121,1104.0
2020-11-03 13:00:00,142.94,142.99,142.9,142.99,1603.0,128.1748,128.2196,128.1389,128.2196,1603.0
2020-11-03 13:05:00,142.96,143.02,142.9,142.93,3104.0,128.1927,128.2465,128.1389,128.1658,3104.0
2020-11-03 13:10:00,142.96,143.01,142.82,142.91,2848.0,128.1927,128.2375,128.0672,128.1479,2848.0
2020-11-03 13:15:00,142.77,142.84,142.73,142.84,3375.0,128.0223,128.0851,127.9865,128.0851,3375.0
2020-11-03 13:20:00,142.8,142.82,142.73,142.78,1914.0,128.0492,128.0672,127.9865,128.0313,1914.0
2020-11-03 13:25:00,142.81,142.81,142.69,142.74,1418.0,128.0582,128.0582,127.9506,127.9954,1418.0
2020-11-03 13:30:00,142.83,142.89,142.71,142.85,2300.0,128.0761,128.1299,127.9685,128.0941,2300.0
2020-11-03 13:35:00,142.9,142.9,142.63,142.76,4336.0,128.1389,128.1389,127.8968,128.0134,4336.0
2020-11-03 13:40:00,142.73,142.76,142.63,142.72,3116.0,127.9865,128.0134,127.8968,127.9775,3116.0
2020-11-03 13:45:00,142.68,142.68,142.4,142.44,5032.0,127.9416,127.9416,127.6905,127.7264,5032.0
2020-11-03 13:50:00,142.46,142.5,142.38,142.38,9000.0,127.7444,127.7802,127.6726,127.6726,9000.0
2020-11-03 13:55:00,142.32,142.4,142.29,142.33,2745.0,127.6188,127.6905,127.5919,127.6278,2745.0
2020-11-03 14:00:00,142.37,142.54,142.26,142.27,3099.0,127.6636,127.8161,127.565,127.574,3099.0
2020-11-03 14:05:00,142.28,142.37,142.2,142.28,2300.0,127.5829,127.6636,127.5112,127.5829,2300.0
2020-11-03 14:10:00,142.33,142.46,142.3,142.41,2800.0,127.6278,127.7444,127.6009,127.6995,2800.0
2020-11-03 14:15:00,142.38,142.44,142.14,142.19,2515.0,127.6726,127.7264,127.4574,127.5022,2515.0
2020-11-03 14:20:00,142.25,142.32,142.11,142.12,1368.0,127.556,127.6188,127.4305,127.4395,1368.0
2020-11-03 14:25:00,142.18,142.23,142.09,142.15,2400.0,127.4933,127.5381,127.4126,127.4664,2400.0
2020-11-03 14:30:00,142.2,142.61,142.2,142.5,5242.0,127.5112,127.8789,127.5112,127.7802,5242.0
2020-11-03 14:35:00,142.43,142.59,142.42,142.53,2159.0,127.7175,127.8609,127.7085,127.8071,2159.0
2020-11-03 14:40:00,142.47,142.58,142.38,142.4,2481.0,127.7533,127.852,127.6726,127.6905,2481.0
2020-11-03 14:45:00,142.43,142.53,142.36,142.53,2398.0,127.7175,127.8071,127.6547,127.8071,2398.0
2020-11-03 14:50:00,142.49,142.5,142.29,142.4,2880.0,127.7713,127.7802,127.5919,127.6905,2880.0
2020-11-03 14:55:00,142.39,142.39,142.21,142.24,8915.0,127.6816,127.6816,127.5202,127.5471,8915.0
2020-11-03 15:00:00,142.33,142.33,142.03,142.21,5619.0,127.6278,127.6278,127.3588,127.5202,5619.0
2020-11-03 15:05:00,142.18,142.18,142.0,142.06,3737.0,127.4933,127.4933,127.3319,127.3857,3737.0
2020-11-03 15:10:00,142.06,142.17,142.02,142.09,2041.0,127.3857,127.4843,127.3498,127.4126,2041.0
2020-11-03 15:15:00,142.1,142.23,142.02,142.05,2600.0,127.4215,127.5381,127.3498,127.3767,2600.0
2020-11-03 15:20:00,142.09,142.17,141.96,142.03,2229.0,127.4126,127.4843,127.296,127.3588,2229.0
2020-11-03 15:25:00,142.05,142.29,142.04,142.27,3464.0,127.3767,127.5919,127.3677,127.574,3464.0
2020-11-03 15:30:00,142.27,142.67,142.27,142.67,6330.0,127.574,127.9327,127.574,127.9327,6330.0
2020-11-03 15:35:00,142.63,142.83,142.59,142.71,5092.0,127.8968,128.0761,127.8609,127.9685,5092.0
2020-11-03 15:40:00,142.74,143.03,142.74,142.93,4814.0,127.9954,128.2555,127.9954,128.1658,4814.0
2020-11-03 15:45:00,142.94,143.3,142.94,143.27,7734.0,128.1748,128.4976,128.1748,128.4707,7734.0
2020-11-03 15:50:00,143.32,143.64,143.08,143.53,15031.0,128.5155,128.8025,128.3003,128.7038,15031.0
2020-11-03 15:55:00,143.51,143.51,142.72,142.84,27759.0,128.6859,128.6859,127.9775,128.0851,27759.0
2020-11-04 09:30:00,143.8,144.55,143.34,144.07,10412.0,128.9459,129.6185,128.5335,129.188,10412.0
2020-11-04 09:35:00,144.38,144.38,143.12,143.37,3010.0,129.466,129.466,128.3362,128.5604,3010.0
2020-11-04 09:40:00,143.14,144.33,143.14,144.33,3785.0,128.3541,129.4212,128.3541,129.4212,3785.0
2020-11-04 09:45:00,144.16,145.0,144.16,144.78,3300.0,129.2687,130.022,129.2687,129.8247,3300.0
2020-11-04 09:50:00,144.66,144.97,144.59,144.76,4040.0,129.7171,129.9951,129.6543,129.8068,4040.0
2020-11-04 09:55:00,144.69,145.23,144.68,145.23,5920.0,129.744,130.2282,129.735,130.2282,5920.0
2020-11-04 10:00:00,145.4,145.82,145.25,145.82,3185.0,130.3807,130.7573,130.2462,130.7573,3185.0
2020-11-04 10:05:00,145.82,146.02,145.48,145.62,4136.0,130.7573,130.9366,130.4524,130.5779,4136.0
2020-11-04 10:10:00,145.69,145.95,145.56,145.72,4070.0,130.6407,130.8738,130.5241,130.6676,4070.0
2020-11-04 10:15:00,145.68,146.47,145.67,145.97,7638.0,130.6317,131.3401,130.6228,130.8918,7638.0
2020-11-04 10:20:00,145.98,146.59,145.94,146.0,4994.0,130.9007,131.4477,130.8649,130.9187,4994.0
2020-11-04 10:25:00,146.01,146.04,145.52,145.77,6266.0,130.9276,130.9545,130.4883,130.7124,6266.0
2020-11-04 10:30:00,145.84,145.9,145.49,145.6,2553.0,130.7752,130.829,130.4614,130.56,2553.0
2020-11-04 10:35:00,145.52,145.66,145.14,145.38,7060.0,130.4883,130.6138,130.1475,130.3627,7060.0
2020-11-04 10:40:00,145.38,145.42,145.2,145.41,2747.0,130.3627,130.3986,130.2013,130.3896,2747.0
2020-11-04 10:45:00,145.42,145.6,145.34,145.5,2038.0,130.3986,130.56,130.3269,130.4703,2038.0
2020-11-04 10:50:00,145.53,145.76,145.49,145.76,4156.0,130.4972,130.7035,130.4614,130.7035,4156.0
2020-11-04 10:55:00,145.92,146.09,145.79,146.06,3611.0,130.8469,130.9994,130.7304,130.9725,3611.0
2020-11-04 11:00:00,146.02,146.16,145.99,146.01,3197.0,130.9366,131.0622,130.9097,130.9276,3197.0
2020-11-04 11:05:00,146.02,146.02,145.8,145.82,3898.0,130.9366,130.9366,130.7393,130.7573,3898.0
2020-11-04 11:10:00,145.81,145.81,145.35,145.36,3800.0,130.7483,130.7483,130.3358,130.3448,3800.0
2020-11-04 11:15:00,145.45,145.61,145.23,145.61,2794.0,130.4255,130.569,130.2282,130.569,2794.0
2020-11-04 11:20:00,145.54,145.8,145.45,145.62,4022.0,130.5062,130.7393,130.4255,130.5779,4022.0
2020-11-04 11:25:00,145.67,145.74,145.51,145.63,5413.0,130.6228,130.6855,130.4793,130.5869,5413.0
2020-11-04 11:30:00,145.67,145.69,145.33,145.46,9728.0,130.6228,130.6407,130.3179,130.4345,9728.0
2020-11-04 11:35:00,145.49,145.58,145.26,145.32,6293.0,130.4614,130.5421,130.2551,130.3089,6293.0
2020-11-04 11:40:00,145.37,145.45,145.17,145.21,4338.0,130.3538,130.4255,130.1744,130.2103,4338.0
2020-11-04 11:45:00,145.08,145.26,144.95,145.26,6368.0,130.0937,130.2551,129.9771,130.2551,6368.0
2020-11-04 11:50:00,145.34,145.61,145.12,145.31,7419.0,130.3269,130.569,130.1296,130.3,7419.0
2020-11-04 11:55:00,145.39,145.76,145.39,145.5,4859.0,130.3717,130.7035,130.3717,130.4703,4859.0
2020-11-04 12:00:00,145.46,145.55,145.22,145.47,5673.0,130.4345,130.5152,130.2193,130.4434,5673.0
2020-11-04 12:05:00,145.49,145.51,145.25,145.36,4637.0,130.4614,130.4793,130.2462,130.3448,4637.0
2020-11-04 12:10:00,145.47,145.63,145.41,145.54,6007.0,130.4434,130.5869,130.3896,130.5062,6007.0
2020-11-04 12:15:00,145.54,145.74,145.45,145.68,6054.0,130.5062,130.6855,130.4255,130.6317,6054.0
2020-11-04 12:20:00,145.67,145.75,145.57,145.75,5213.0,130.6228,130.6945,130.5331,130.6945,5213.0
2020-11-04 12:25:00,145.72,145.81,145.55,145.57,4050.0,130.6676,130.7483,130.5152,130.5331,4050.0
2020-11-04 12:30:00,145.56,145.88,145.53,145.88,9993.0,130.5241,130.8111,130.4972,130.8111,9993.0
2020-11-04 12:35:00,145.88,146.02,145.82,145.82,2926.0,130.8111,130.9366,130.7573,130.7573,2926.0
2020-11-04 12:40:00,145.83,146.03,145.65,145.83,1876.0,130.7662,130.9456,130.6048,130.7662,1876.0
2020-11-04 12:45:00,145.75,145.9,145.61,145.66,3457.0,130.6945,130.829,130.569,130.6138,3457.0
2020-11-04 12:50:00,145.78,145.79,145.59,145.62,2006.0,130.7214,130.7304,130.551,130.5779,2006.0
2020-11-04 12:55:00,145.6,145.68,145.55,145.61,1853.0,130.56,130.6317,130.5152,130.569,1853.0
2020-11-04 13:00:00,145.65,145.78,145.49,145.49,1835.0,130.6048,130.7214,130.4614,130.4614,1835.0
2020-11-04 13:05:00,145.62,145.69,145.39,145.47,3211.0,130.5779,130.6407,130.3717,130.4434,3211.0
2020-11-04 13:10:00,145.45,145.53,145.35,145.35,3225.0,130.4255,130.4972,130.3358,130.3358,3225.0
2020-11-04 13:15:00,145.38,145.38,144.99,145.22,3156.0,130.3627,130.3627,130.013,130.2193,3156.0
2020-11-04 13:20:00,145.17,145.17,145.07,145.15,1320.0,130.1744,130.1744,130.0847,130.1565,1320.0
2020-11-04 13:25:00,145.27,145.33,145.11,145.28,1617.0,130.2641,130.3179,130.1206,130.2731,1617.0
2020-11-04 13:30:00,145.33,145.62,145.33,145.56,1876.0,130.3179,130.5779,130.3179,130.5241,1876.0
2020-11-04 13:35:00,145.53,145.57,145.42,145.56,3856.0,130.4972,130.5331,130.3986,130.5241,3856.0
2020-11-04 13:40:00,145.59,145.62,145.19,145.23,7902.0,130.551,130.5779,130.1924,130.2282,7902.0
2020-11-04 13:45:00,145.23,145.23,144.98,144.98,5224.0,130.2282,130.2282,130.004,130.004,5224.0
2020-11-04 13:50:00,145.01,145.1,144.94,145.03,2560.0,130.0309,130.1116,129.9682,130.0489,2560.0
2020-11-04 13:55:00,145.08,145.18,145.02,145.12,4229.0,130.0937,130.1834,130.0399,130.1296,4229.0
2020-11-04 14:00:00,145.11,145.23,144.91,144.95,4818.0,130.1206,130.2282,129.9413,129.9771,4818.0
2020-11-04 14:05:00,144.86,145.27,144.86,145.21,1201.0,129.8964,130.2641,129.8964,130.2103,1201.0
2020-11-04 14:10:00,145.27,145.45,145.25,145.3,3430.0,130.2641,130.4255,130.2462,130.291,3430.0
2020-11-04 14:15:00,145.25,145.25,145.0,145.11,2868.0,130.2462,130.2462,130.022,130.1206,2868.0
2020-11-04 14:20:00,145.17,145.34,145.17,145.27,1400.0,130.1744,130.3269,130.1744,130.2641,1400.0
2020-11-04 14:25:00,145.2,145.37,145.11,145.31,3042.0,130.2013,130.3538,130.1206,130.3,3042.0
2020-11-04 14:30:00,145.35,145.48,145.3,145.35,3781.0,130.3358,130.4524,130.291,130.3358,3781.0
2020-11-04 14:35:00,145.34,145.42,145.27,145.29,2741.0,130.3269,130.3986,130.2641,130.282,2741.0
2020-11-04 14:40:00,145.26,145.26,144.99,145.14,4040.0,130.2551,130.2551,130.013,130.1475,4040.0
2020-11-04 14:45:00,145.14,145.14,144.98,145.09,2502.0,130.1475,130.1475,130.004,130.1027,2502.0
2020-11-04 14:50:00,145.06,145.41,145.06,145.34,2190.0,130.0758,130.3896,130.0758,130.3269,2190.0
2020-11-04 14:55:00,145.36,145.38,145.19,145.25,1700.0,130.3448,130.3627,130.1924,130.2462,1700.0
2020-11-04 15:00:00,145.24,145.27,144.79,144.91,2656.0,130.2372,130.2641,129.8337,129.9413,2656.0
2020-11-04 15:05:00,144.68,144.74,144.56,144.71,1840.0,129.735,129.7888,129.6274,129.7619,1840.0
2020-11-04 15:10:00,144.67,144.77,144.65,144.72,2778.0,129.7261,129.8157,129.7081,129.7709,2778.0
2020-11-04 15:15:00,144.64,144.7,144.58,144.6,3200.0,129.6992,129.753,129.6454,129.6633,3200.0
2020-11-04 15:20:00,144.65,144.8,144.54,144.7,4646.0,129.7081,129.8426,129.6095,129.753,4646.0
2020-11-04 15:25:00,144.68,144.68,144.35,144.56,4211.0,129.735,129.735,129.4391,129.6274,4211.0
2020-11-04 15:30:00,144.6,144.67,144.27,144.67,7059.0,129.6633,129.7261,129.3674,129.7261,7059.0
2020-11-04 15:35:00,144.63,144.77,144.52,144.62,5574.0,129.6902,129.8157,129.5916,129.6812,5574.0
2020-11-04 15:40:00,144.59,144.59,144.41,144.52,9027.0,129.6543,129.6543,129.4929,129.5916,9027.0
2020-11-04 15:45:00,144.48,144.61,144.25,144.32,8735.0,129.5557,129.6723,129.3495,129.4122,8735.0
2020-11-04 15:50:00,144.33,144.75,144.32,144.75,16969.0,129.4212,129.7978,129.4122,129.7978,16969.0
2020-11-04 15:55:00,144.69,144.76,143.91,143.94,124461.0,129.744,129.8068,129.0446,129.0715,124461.0
2020-11-05 09:30:00,145.58,146.28,145.5,146.15,13021.0,130.5421,131.1698,130.4703,131.0532,13021.0
2020-11-05 09:35:00,145.72,145.96,145.43,145.43,5013.0,130.6676,130.8828,130.4076,130.4076,5013.0
2020-11-05 09:40:00,145.41,145.62,145.37,145.57,2461.0,130.3896,130.5779,130.3538,130.5331,2461.0
2020-11-05 09:45:00,145.78,146.04,145.55,145.6,2673.0,130.7214,130.9545,130.5152,130.56,2673.0
2020-11-05 09:50:00,145.55,145.64,145.41,145.54,4634.0,130.5152,130.5959,130.3896,130.5062,4634.0
2020-11-05 09:55:00,145.47,145.54,145.25,145.31,4439.0,130.4434,130.5062,130.2462,130.3,4439.0
2020-11-05 10:00:00,145.35,145.63,145.18,145.18,11053.0,130.3358,130.5869,130.1834,130.1834,11053.0
2020-11-05 10:05:00,145.25,145.42,145.12,145.12,2835.0,130.2462,130.3986,130.1296,130.1296,2835.0
2020-11-05 10:10:00,145.14,145.62,145.03,145.56,6187.0,130.1475,130.5779,130.0489,130.5241,6187.0
2020-11-05 10:15:00,145.6,145.82,145.6,145.71,4414.0,130.56,130.7573,130.56,130.6586,4414.0
2020-11-05 10:20:00,145.77,145.94,145.77,145.89,3969.0,130.7124,130.8649,130.7124,130.82,3969.0
2020-11-05 10:25:00,145.89,146.07,145.71,145.9,6366.0,130.82,130.9815,130.6586,130.829,6366.0
2020-11-05 10:30:00,145.7,145.96,145.57,145.96,3093.0,130.6497,130.8828,130.5331,130.8828,3093.0
2020-11-05 10:35:00,145.95,145.95,145.6,145.69,7086.0,130.8738,130.8738,130.56,130.6407,7086.0
2020-11-05 10:40:00,145.71,145.86,145.63,145.71,3000.0,130.6586,130.7931,130.5869,130.6586,3000.0
2020-11-05 10:45:00,145.74,145.9,145.72,145.84,3593.0,130.6855,130.829,130.6676,130.7752,3593.0
2020-11-05 10:50:00,145.76,145.89,145.69,145.73,6185.0,130.7035,130.82,130.6407,130.6766,6185.0
2020-11-05 10:55:00,145.64,145.68,145.41,145.5,2755.0,130.5959,130.6317,130.3896,130.4703,2755.0
2020-11-05 11:00:00,145.57,145.79,145.53,145.69,4429.0,130.5331,130.7304,130.4972,130.6407,4429.0
2020-11-05 11:05:00,145.7,146.0,145.7,145.86,2976.0,130.6497,130.9187,130.6497,130.7931,2976.0
2020-11-05 11:10:00,145.78,145.79,145.55,145.66,2800.0,130.7214,130.7304,130.5152,130.6138,2800.0
2020-11-05 11:15:00,145.75,145.79,145.61,145.72,2057.0,130.6945,130.7304,130.569,130.6676,2057.0
2020-11-05 11:20:00,145.64,145.71,145.55,145.58,2327.0,130.5959,130.6586,130.5152,130.5421,2327.0
2020-11-05 11:25:00,145.55,145.59,145.15,145.16,7712.0,130.5152,130.551,130.1565,130.1655,7712.0
2020-11-05 11:30:00,145.17,145.49,145.16,145.37,5804.0,130.1744,130.4614,130.1655,130.3538,5804.0
2020-11-05 11:35:00,145.44,145.47,145.25,145.28,4009.0,130.4165,130.4434,130.2462,130.2731,4009.0
2020-11-05 11:40:00,145.3,145.39,145.26,145.36,4412.0,130.291,130.3717,130.2551,130.3448,4412.0
2020-11-05 11:45:00,145.3,145.3,145.04,145.06,2472.0,130.291,130.291,130.0578,130.0758,2472.0
2020-11-05 11:50:00,145.07,145.11,144.86,144.86,3317.0,130.0847,130.1206,129.8964,129.8964,3317.0
2020-11-05 11:55:00,144.88,144.92,144.64,144.67,2860.0,129.9144,129.9502,129.6992,129.7261,2860.0
2020-11-05 12:00:00,144.8,144.97,144.79,144.92,3575.0,129.8426,129.9951,129.8337,129.9502,3575.0
2020-11-05 12:05:00,144.9,144.9,144.65,144.74,3300.0,129.9323,129.9323,129.7081,129.7888,3300.0
2020-11-05 12:10:00,144.74,144.79,144.33,144.34,3811.0,129.7888,129.8337,129.4212,129.4302,3811.0
2020-11-05 12:15:00,144.37,144.37,144.09,144.14,3545.0,129.4571,129.4571,129.206,129.2508,3545.0
2020-11-05 12:20:00,144.17,144.23,143.85,143.96,4454.0,129.2777,129.3315,128.9908,129.0894,4454.0
2020-11-05 12:25:00,143.94,144.24,143.94,144.24,3069.0,129.0715,129.3405,129.0715,129.3405,3069.0
2020-11-05 12:30:00,144.16,144.5,144.15,144.36,6594.0,129.2687,129.5736,129.2598,129.4481,6594.0
2020-11-05 12:35:00,144.37,144.7,144.37,144.63,4966.0,129.4571,129.753,129.4571,129.6902,4966.0
2020-11-05 12:40:00,144.69,144.86,144.69,144.75,5909.0,129.744,129.8964,129.744,129.7978,5909.0
2020-11-05 12:45:00,144.7,144.96,144.7,144.92,4501.0,129.753,129.9861,129.753,129.9502,4501.0
2020-11-05 12:50:00,144.91,145.08,144.87,145.08,2883.0,129.9413,130.0937,129.9054,130.0937,2883.0
2020-11-05 12:55:00,145.08,145.2,144.98,145.2,3100.0,130.0937,130.2013,130.004,130.2013,3100.0
2020-11-05 13:00:00,145.26,145.62,145.26,145.55,9228.0,130.2551,130.5779,130.2551,130.5152,9228.0
2020-11-05 13:05:00,145.53,145.54,145.43,145.49,1206.0,130.4972,130.5062,130.4076,130.4614,1206.0
2020-11-05 13:10:00,145.49,145.62,145.49,145.53,4535.0,130.4614,130.5779,130.4614,130.4972,4535.0
2020-11-05 13:15:00,145.53,145.57,145.42,145.56,2221.0,130.4972,130.5331,130.3986,130.5241,2221.0
2020-11-05 13:20:00,145.57,145.67,145.53,145.54,4550.0,130.5331,130.6228,130.4972,130.5062,4550.0
2020-11-05 13:25:00,145.5,145.53,145.43,145.53,1812.0,130.4703,130.4972,130.4076,130.4972,1812.0
2020-11-05 13:30:00,145.53,145.79,145.52,145.6,17069.0,130.4972,130.7304,130.4883,130.56,17069.0
2020-11-05 13:35:00,145.57,145.73,145.56,145.73,4344.0,130.5331,130.6766,130.5241,130.6766,4344.0
2020-11-05 13:40:00,145.8,145.96,145.77,145.96,2103.0,130.7393,130.8828,130.7124,130.8828,2103.0
2020-11-05 13:45:00,145.91,146.09,145.86,145.93,8155.0,130.838,130.9994,130.7931,130.8559,8155.0
2020-11-05 13:50:00,145.85,145.96,145.82,145.92,2590.0,130.7842,130.8828,130.7573,130.8469,2590.0
2020-11-05 13:55:00,145.91,145.94,145.82,145.82,2418.0,130.838,130.8649,130.7573,130.7573,2418.0
2020-11-05 14:00:00,145.8,146.01,145.66,145.66,3964.0,130.7393,130.9276,130.6138,130.6138,3964.0
2020-11-05 14:05:00,145.75,145.82,145.41,145.6,6339.0,130.6945,130.7573,130.3896,130.56,6339.0
2020-11-05 14:10:00,145.65,145.65,145.47,145.47,3500.0,130.6048,130.6048,130.4434,130.4434,3500.0
2020-11-05 14:15:00,145.42,145.49,145.36,145.49,1827.0,130.3986,130.4614,130.3448,130.4614,1827.0
2020-11-05 14:20:00,145.4,145.46,145.23,145.25,5018.0,130.3807,130.4345,130.2282,130.2462,5018.0
2020-11-05 14:25:00,145.22,145.25,145.15,145.23,2394.0,130.2193,130.2462,130.1565,130.2282,2394.0
2020-11-05 14:30:00,145.18,145.36,145.18,145.36,4878.0,130.1834,130.3448,130.1834,130.3448,4878.0
2020-11-05 14:35:00,145.33,145.34,145.11,145.11,3121.0,130.3179,130.3269,130.1206,130.1206,3121.0
2020-11-05 14:40:00,145.12,145.27,145.08,145.18,6583.0,130.1296,130.2641,130.0937,130.1834,6583.0
2020-11-05 14:45:00,145.11,145.13,144.86,144.86,4457.0,130.1206,130.1385,129.8964,129.8964,4457.0
2020-11-05 14:50:00,144.84,144.92,144.67,144.89,2925.0,129.8785,129.9502,129.7261,129.9233,2925.0
2020-11-05 14:55:00,144.9,144.99,144.71,144.99,3281.0,129.9323,130.013,129.7619,130.013,3281.0
2020-11-05 15:00:00,144.94,144.98,144.82,144.98,4706.0,129.9682,130.004,129.8606,130.004,4706.0
2020-11-05 15:05:00,145.02,145.12,144.86,144.86,2630.0,130.0399,130.1296,129.8964,129.8964,2630.0
2020-11-05 15:10:00,144.89,144.93,144.48,144.48,5413.0,129.9233,129.9592,129.5557,129.5557,5413.0
2020-11-05 15:15:00,144.49,144.9,144.46,144.86,11460.0,129.5647,129.9323,129.5378,129.8964,11460.0
2020-11-05 15:20:00,144.79,145.25,144.79,145.25,16045.0,129.8337,130.2462,129.8337,130.2462,16045.0
2020-11-05 15:25:00,145.27,145.48,145.11,145.46,18833.0,130.2641,130.4524,130.1206,130.4345,18833.0
2020-11-05 15:30:00,145.47,145.54,144.93,145.09,22808.0,130.4434,130.5062,129.9592,130.1027,22808.0
2020-11-05 15:35:00,145.09,145.22,144.74,144.78,19016.0,130.1027,130.2193,129.7888,129.8247,19016.0
2020-11-05 15:40:00,144.78,145.05,144.74,144.74,21417.0,129.8247,130.0668,129.7888,129.7888,21417.0
2020-11-05 15:45:00,144.74,144.77,144.47,144.69,15063.0,129.7888,129.8157,129.5467,129.744,15063.0
2020-11-05 15:50:00,144.65,145.05,144.58,144.93,24826.0,129.7081,130.0668,129.6454,129.9592,24826.0
2020-11-05 15:55:00,144.89,145.03,144.61,144.76,57328.0,129.9233,130.0489,129.6723,129.8068,57328.0
2020-11-06 09:30:00,148.9,149.37,148.0,148.99,37493.0,133.5191,133.9406,132.7121,133.5998,37493.0
2020-11-06 09:35:00,148.76,149.83,148.76,149.32,24268.0,133.3936,134.3531,133.3936,133.8957,24268.0
2020-11-06 09:40:00,149.51,150.18,149.3,149.34,17630.0,134.0661,134.6669,133.8778,133.9137,17630.0
2020-11-06 09:45:00,149.65,150.01,149.34,149.79,11220.0,134.1916,134.5145,133.9137,134.3172,11220.0
2020-11-06 09:50:00,149.81,150.02,149.32,150.0,14156.0,134.3351,134.5234,133.8957,134.5055,14156.0
2020-11-06 09:55:00,149.97,150.1,148.6,148.94,11148.0,134.4786,134.5952,133.2501,133.555,11148.0
2020-11-06 10:00:00,149.22,149.69,148.97,149.56,4534.0,133.8061,134.2275,133.5819,134.1109,4534.0
2020-11-06 10:05:00,149.53,149.53,148.85,149.06,3650.0,134.084,134.084,133.4743,133.6626,3650.0
2020-11-06 10:10:00,149.1,149.41,148.77,149.35,7527.0,133.6985,133.9764,133.4025,133.9226,7527.0
2020-11-06 10:15:00,149.35,149.35,149.09,149.12,3853.0,133.9226,133.9226,133.6895,133.7164,3853.0
2020-11-06 10:20:00,149.15,149.15,148.38,148.4,9172.0,133.7433,133.7433,133.0528,133.0708,9172.0
2020-11-06 10:25:00,148.09,148.36,147.8,148.2,12964.0,132.7928,133.0349,132.5327,132.8914,12964.0
2020-11-06 10:30:00,148.5,148.5,147.43,147.43,7626.0,133.1604,133.1604,132.201,132.201,7626.0
2020-11-06 10:35:00,147.29,147.88,146.97,147.88,13415.0,132.0754,132.6045,131.7885,132.6045,13415.0
2020-11-06 10:40:00,147.86,148.4,147.81,148.3,6092.0,132.5865,133.0708,132.5417,132.9811,6092.0
2020-11-06 10:45:00,148.22,149.23,148.22,149.19,5133.0,132.9094,133.815,132.9094,133.7792,5133.0
2020-11-06 10:50:00,149.21,149.49,149.1,149.1,4944.0,133.7971,134.0482,133.6985,133.6985,4944.0
2020-11-06 10:55:00,148.89,149.11,148.36,148.42,3695.0,133.5102,133.7074,133.0349,133.0887,3695.0
2020-11-06 11:00:00,148.32,149.08,148.32,148.83,6661.0,132.999,133.6805,132.999,133.4564,6661.0
2020-11-06 11:05:00,148.49,148.88,148.28,148.76,5511.0,133.1515,133.5012,132.9632,133.3936,5511.0
2020-11-06 11:10:00,148.77,148.91,148.37,148.9,4501.0,133.4025,133.5281,133.0439,133.5191,4501.0
2020-11-06 11:15:00,148.92,149.53,148.81,149.24,7805.0,133.5371,134.084,133.4384,133.824,7805.0
2020-11-06 11:20:00,149.34,149.54,148.96,149.17,9801.0,133.9137,134.093,133.5729,133.7612,9801.0
2020-11-06 11:25:00,149.17,149.28,148.32,148.46,8914.0,133.7612,133.8599,132.999,133.1246,8914.0
2020-11-06 11:30:00,148.47,148.87,148.38,148.46,11242.0,133.1335,133.4922,133.0528,133.1246,11242.0
2020-11-06 11:35:00,148.41,148.68,148.35,148.59,10763.0,133.0797,133.3218,133.0259,133.2411,10763.0
2020-11-06 11:40:00,148.6,148.6,148.22,148.22,9657.0,133.2501,133.2501,132.9094,132.9094,9657.0
2020-11-06 11:45:00,148.13,148.32,147.72,147.79,7639.0,132.8287,132.999,132.461,132.5238,7639.0
2020-11-06 11:50:00,147.73,148.12,147.62,148.07,6174.0,132.47,132.8197,132.3713,132.7749,6174.0
2020-11-06 11:55:00,148.07,148.08,147.95,148.03,5144.0,132.7749,132.7838,132.6673,132.739,5144.0
2020-11-06 12:00:00,148.12,148.3,147.92,147.93,4053.0,132.8197,132.9811,132.6404,132.6493,4053.0
2020-11-06 12:05:00,147.88,148.1,147.88,147.98,3290.0,132.6045,132.8018,132.6045,132.6942,3290.0
2020-11-06 12:10:00,148.0,148.0,147.74,147.74,1101.0,132.7121,132.7121,132.4789,132.4789,1101.0
2020-11-06 12:15:00,147.71,147.9,147.58,147.75,4315.0,132.452,132.6224,132.3355,132.4879,4315.0
2020-11-06 12:20:00,147.75,147.83,147.66,147.82,3595.0,132.4879,132.5596,132.4072,132.5507,3595.0
2020-11-06 12:25:00,147.87,147.87,147.5,147.62,3601.0,132.5955,132.5955,132.2637,132.3713,3601.0
2020-11-06 12:30:00,147.65,147.71,147.4,147.42,2722.0,132.3982,132.452,132.1741,132.192,2722.0
2020-11-06 12:35:00,147.32,147.39,147.07,147.29,2710.0,132.1023,132.1651,131.8782,132.0754,2710.0
2020-11-06 12:40:00,147.35,147.45,147.26,147.35,5596.0,132.1292,132.2189,132.0485,132.1292,5596.0
2020-11-06 12:45:00,147.3,147.41,147.3,147.3,3958.0,132.0844,132.183,132.0844,132.0844,3958.0
2020-11-06 12:50:00,147.2,147.26,147.15,147.23,1469.0,131.9947,132.0485,131.9499,132.0216,1469.0
2020-11-06 12:55:00,147.23,147.35,147.13,147.29,5158.0,132.0216,132.1292,131.932,132.0754,5158.0
2020-11-06 13:00:00,147.28,147.48,147.28,147.3,5220.0,132.0665,132.2458,132.0665,132.0844,5220.0
2020-11-06 13:05:00,147.25,147.43,147.18,147.43,4360.0,132.0396,132.201,131.9768,132.201,4360.0
2020-11-06 13:10:00,147.44,147.44,147.23,147.24,1995.0,132.2099,132.2099,132.0216,132.0306,1995.0
2020-11-06 13:15:00,147.2,147.3,147.06,147.12,4319.0,131.9947,132.0844,131.8692,131.923,4319.0
2020-11-06 13:20:00,147.15,147.27,147.15,147.17,3447.0,131.9499,132.0575,131.9499,131.9678,3447.0
2020-11-06 13:25:00,147.14,147.28,147.14,147.24,2301.0,131.9409,132.0665,131.9409,132.0306,2301.0
2020-11-06 13:30:00,147.26,147.31,147.14,147.26,2551.0,132.0485,132.0934,131.9409,132.0485,2551.0
2020-11-06 13:35:00,147.31,147.43,147.3,147.3,3298.0,132.0934,132.201,132.0844,132.0844,3298.0
2020-11-06 13:40:00,147.38,147.57,147.32,147.48,4205.0,132.1561,132.3265,132.1023,132.2458,4205.0
2020-11-06 13:45:00,147.49,147.66,147.01,147.01,4484.0,132.2548,132.4072,131.8244,131.8244,4484.0
2020-11-06 13:50:00,147.11,147.29,146.81,147.29,10776.0,131.914,132.0754,131.645,132.0754,10776.0
2020-11-06 13:55:00,147.24,147.52,147.14,147.43,9708.0,132.0306,132.2817,131.9409,132.201,9708.0
2020-11-06 14:00:00,147.33,147.58,147.31,147.58,23434.0,132.1113,132.3355,132.0934,132.3355,23434.0
2020-11-06 14:05:00,147.64,148.17,147.64,148.17,6953.0,132.3893,132.8645,132.3893,132.8645,6953.0
2020-11-06 14:10:00,148.12,148.52,148.02,148.3,15784.0,132.8197,133.1784,132.73,132.9811,15784.0
2020-11-06 14:15:00,148.3,148.7,148.21,148.67,12538.0,132.9811,133.3398,132.9004,133.3129,12538.0
2020-11-06 14:20:00,148.67,148.74,148.46,148.59,17454.0,133.3129,133.3756,133.1246,133.2411,17454.0
2020-11-06 14:25:00,148.59,148.98,148.39,148.98,15034.0,133.2411,133.5909,133.0618,133.5909,15034.0
2020-11-06 14:30:00,148.98,149.03,148.85,148.91,9564.0,133.5909,133.6357,133.4743,133.5281,9564.0
2020-11-06 14:35:00,148.94,149.14,148.82,149.11,9951.0,133.555,133.7343,133.4474,133.7074,9951.0
2020-11-06 14:40:00,149.19,149.51,149.16,149.24,9791.0,133.7792,134.0661,133.7523,133.824,9791.0
2020-11-06 14:45:00,149.27,149.42,149.18,149.41,7380.0,133.8509,133.9854,133.7702,133.9764,7380.0
2020-11-06 14:50:00,149.39,149.5,149.17,149.41,12719.0,133.9585,134.0571,133.7612,133.9764,12719.0
2020-11-06 14:55:00,149.41,149.41,148.49,148.63,9001.0,133.9764,133.9764,133.1515,133.277,9001.0
2020-11-06 15:00:00,148.64,148.69,148.31,148.51,10638.0,133.286,133.3308,132.9901,133.1694,10638.0
2020-11-06 15:05:00,148.51,148.77,148.49,148.77,7255.0,133.1694,133.4025,133.1515,133.4025,7255.0
2020-11-06 15:10:00,148.71,148.96,148.63,148.95,7449.0,133.3487,133.5729,133.277,133.564,7449.0
2020-11-06 15:15:00,148.93,149.01,148.84,149.01,8631.0,133.546,133.6178,133.4653,133.6178,8631.0
2020-11-06 15:20:00,148.96,149.12,148.85,149.11,7413.0,133.5729,133.7164,133.4743,133.7074,7413.0
2020-11-06 15:25:00,149.12,149.4,149.05,149.37,8099.0,133.7164,133.9675,133.6536,133.9406,8099.0
2020-11-06 15:30:00,149.32,149.51,148.99,149.0,7205.0,133.8957,134.0661,133.5998,133.6088,7205.0
2020-11-06 15:35:00,148.98,149.33,148.98,149.2,21145.0,133.5909,133.9047,133.5909,133.7881,21145.0
2020-11-06 15:40:00,149.21,149.49,149.2,149.46,20539.0,133.7971,134.0482,133.7881,134.0213,20539.0
2020-11-06 15:45:00,149.42,150.09,149.42,150.06,55049.0,133.9854,134.5862,133.9854,134.5593,55049.0
2020-11-06 15:50:00,150.1,150.73,149.92,150.47,69505.0,134.5952,135.1601,134.4338,134.9269,69505.0
2020-11-06 15:55:00,150.41,150.45,149.3,149.4,98262.0,134.8731,134.909,133.8778,133.9675,98262.0
2020-11-09 09:30:00,152.14,153.49,152.14,153.49,33277.0,136.4244,137.635,136.4244,137.635,33277.0
2020-11-09 09:35:00,153.53,154.0,152.93,153.29,7573.0,137.6709,138.0923,137.1328,137.4556,7573.0
2020-11-09 09:40:00,153.25,153.73,153.08,153.3,7549.0,137.4198,137.8502,137.2673,137.4646,7549.0
2020-11-09 09:45:00,153.37,153.82,153.03,153.57,8552.0,137.5274,137.9309,137.2225,137.7067,8552.0
2020-11-09 09:50:00,153.79,153.83,153.04,153.23,13368.0,137.904,137.9399,137.2315,137.4018,13368.0
2020-11-09 09:55:00,153.25,153.59,153.22,153.22,5757.0,137.4198,137.7247,137.3929,137.3929,5757.0
2020-11-09 10:00:00,153.39,154.33,153.23,154.31,11006.0,137.5453,138.3882,137.4018,138.3703,11006.0
2020-11-09 10:05:00,154.32,154.49,153.14,153.3,10049.0,138.3793,138.5317,137.3211,137.4646,10049.0
2020-11-09 10:10:00,153.22,153.48,152.81,152.92,6566.0,137.3929,137.626,137.0252,137.1239,6566.0
2020-11-09 10:15:00,153.16,153.41,152.87,153.32,9049.0,137.3391,137.5633,137.079,137.4825,9049.0
2020-11-09 10:20:00,153.42,153.56,152.81,152.96,10002.0,137.5722,137.6978,137.0252,137.1597,10002.0
2020-11-09 10:25:00,152.81,153.04,152.31,152.56,7247.0,137.0252,137.2315,136.5769,136.8011,7247.0
2020-11-09 10:30:00,152.58,152.63,152.18,152.31,6530.0,136.819,136.8638,136.4603,136.5769,6530.0
2020-11-09 10:35:00,152.27,152.64,151.6,152.0,9947.0,136.541,136.8728,135.9402,136.2989,9947.0
2020-11-09 10:40:00,151.99,152.21,151.78,152.06,4373.0,136.2899,136.4872,136.1016,136.3527,4373.0
2020-11-09 10:45:00,151.9,152.73,151.81,152.73,15422.0,136.2092,136.9535,136.1285,136.9535,15422.0
2020-11-09 10:50:00,152.76,153.57,152.76,153.4,8674.0,136.9804,137.7067,136.9804,137.5543,8674.0
2020-11-09 10:55:00,153.51,153.94,153.13,153.87,6932.0,137.6529,138.0385,137.3122,137.9757,6932.0
2020-11-09 11:00:00,153.78,154.25,153.62,153.63,17702.0,137.895,138.3165,137.7516,137.7605,17702.0
2020-11-09 11:05:00,153.62,153.81,153.38,153.78,9819.0,137.7516,137.9219,137.5364,137.895,9819.0
2020-11-09 11:10:00,153.82,153.94,152.73,152.83,8023.0,137.9309,138.0385,136.9535,137.0432,8023.0
2020-11-09 11:15:00,152.71,152.71,152.21,152.31,8078.0,136.9356,136.9356,136.4872,136.5769,8078.0
2020-11-09 11:20:00,152.33,152.52,151.93,152.4,10518.0,136.5948,136.7652,136.2361,136.6576,10518.0
2020-11-09 11:25:00,152.3,152.42,151.85,152.37,4630.0,136.5679,136.6755,136.1644,136.6307,4630.0
2020-11-09 11:30:00,152.52,152.88,152.13,152.16,5960.0,136.7652,137.088,136.4155,136.4424,5960.0
2020-11-09 11:35:00,152.03,152.2,151.2,151.44,21018.0,136.3258,136.4782,135.5815,135.7967,21018.0
2020-11-09 11:40:00,151.33,151.36,150.71,150.92,13833.0,135.6981,135.725,135.1422,135.3305,13833.0
2020-11-09 11:45:00,151.04,151.04,150.64,150.64,7091.0,135.4381,135.4381,135.0794,135.0794,7091.0
2020-11-09 11:50:00,150.55,150.8,150.33,150.47,9443.0,134.9987,135.2229,134.8014,134.9269,9443.0
2020-11-09 11:55:00,150.51,150.56,150.17,150.36,4880.0,134.9628,135.0076,134.6579,134.8283,4880.0
2020-11-09 12:00:00,150.44,150.65,150.13,150.44,5992.0,134.9,135.0884,134.6221,134.9,5992.0
2020-11-09 12:05:00,150.51,150.9,150.38,150.75,7984.0,134.9628,135.3125,134.8462,135.178,7984.0
2020-11-09 12:10:00,150.63,150.69,150.25,150.55,5595.0,135.0704,135.1242,134.7297,134.9987,5595.0
2020-11-09 12:15:00,150.52,150.66,150.39,150.58,2864.0,134.9718,135.0973,134.8552,135.0256,2864.0
2020-11-09 12:20:00,150.71,151.23,150.71,151.23,3666.0,135.1422,135.6084,135.1422,135.6084,3666.0
2020-11-09 12:25:00,151.2,151.59,151.2,151.55,9207.0,135.5815,135.9313,135.5815,135.8954,9207.0
2020-11-09 12:30:00,151.24,151.72,151.18,151.72,3971.0,135.6174,136.0478,135.5636,136.0478,3971.0
2020-11-09 12:35:00,151.79,151.95,151.76,151.81,4932.0,136.1106,136.2541,136.0837,136.1285,4932.0
2020-11-09 12:40:00,151.95,152.15,151.82,151.97,4375.0,136.2541,136.4334,136.1375,136.272,4375.0
2020-11-09 12:45:00,151.89,152.14,151.74,151.83,3619.0,136.2003,136.4244,136.0658,136.1465,3619.0
2020-11-09 12:50:00,151.9,152.31,151.9,152.11,6300.0,136.2092,136.5769,136.2092,136.3975,6300.0
2020-11-09 12:55:00,152.03,152.2,151.93,152.13,1701.0,136.3258,136.4782,136.2361,136.4155,1701.0
2020-11-09 13:00:00,152.21,152.54,152.21,152.35,3574.0,136.4872,136.7831,136.4872,136.6127,3574.0
2020-11-09 13:05:00,152.46,152.62,152.39,152.45,3999.0,136.7114,136.8549,136.6486,136.7024,3999.0
2020-11-09 13:10:00,152.45,152.5,152.19,152.46,5424.0,136.7024,136.7473,136.4693,136.7114,5424.0
2020-11-09 13:15:00,152.5,152.6,152.4,152.51,4101.0,136.7473,136.8369,136.6576,136.7562,4101.0
2020-11-09 13:20:00,152.46,152.61,152.39,152.5,5196.0,136.7114,136.8459,136.6486,136.7473,5196.0
2020-11-09 13:25:00,152.58,152.95,152.56,152.94,6127.0,136.819,137.1508,136.8011,137.1418,6127.0
2020-11-09 13:30:00,152.99,153.33,152.99,153.23,6432.0,137.1866,137.4915,137.1866,137.4018,6432.0
2020-11-09 13:35:00,153.25,153.37,152.87,152.91,8661.0,137.4198,137.5274,137.079,137.1149,8661.0
2020-11-09 13:40:00,152.9,152.92,152.53,152.67,9745.0,137.1059,137.1239,136.7742,136.8997,9745.0
2020-11-09 13:45:00,152.73,152.97,152.66,152.95,7808.0,136.9535,137.1687,136.8907,137.1508,7808.0
2020-11-09 13:50:00,152.92,152.94,152.73,152.79,3700.0,137.1239,137.1418,136.9535,137.0073,3700.0
2020-11-09 13:55:00,152.79,152.79,152.56,152.79,5728.0,137.0073,137.0073,136.8011,137.0073,5728.0
2020-11-09 14:00:00,152.66,152.83,152.54,152.57,6528.0,136.8907,137.0432,136.7831,136.81,6528.0
2020-11-09 14:05:00,152.57,152.57,152.3,152.3,2911.0,136.81,136.81,136.5679,136.5679,2911.0
2020-11-09 14:10:00,152.33,152.43,152.14,152.14,6900.0,136.5948,136.6845,136.4244,136.4244,6900.0
2020-11-09 14:15:00,152.18,152.33,152.11,152.24,6298.0,136.4603,136.5948,136.3975,136.5141,6298.0
2020-11-09 14:20:00,152.14,152.22,151.77,152.13,5681.0,136.4244,136.4962,136.0927,136.4155,5681.0
2020-11-09 14:25:00,151.99,152.18,151.88,152.06,4054.0,136.2899,136.4603,136.1913,136.3527,4054.0
2020-11-09 14:30:00,152.06,152.17,152.01,152.17,6413.0,136.3527,136.4513,136.3079,136.4513,6413.0
2020-11-09 14:35:00,152.26,152.4,152.2,152.28,5719.0,136.532,136.6576,136.4782,136.55,5719.0
2020-11-09 14:40:00,152.26,152.26,151.91,152.06,7048.0,136.532,136.532,136.2182,136.3527,7048.0
2020-11-09 14:45:00,152.09,152.1,151.77,151.97,5071.0,136.3796,136.3886,136.0927,136.272,5071.0
2020-11-09 14:50:00,151.84,151.9,151.54,151.64,5308.0,136.1554,136.2092,135.8864,135.9761,5308.0
2020-11-09 14:55:00,151.69,151.88,151.56,151.88,5164.0,136.0209,136.1913,135.9044,136.1913,5164.0
2020-11-09 15:00:00,151.91,151.91,151.64,151.85,7169.0,136.2182,136.2182,135.9761,136.1644,7169.0
2020-11-09 15:05:00,151.76,151.85,151.53,151.54,8133.0,136.0837,136.1644,135.8775,135.8864,8133.0
2020-11-09 15:10:00,151.5,151.69,151.15,151.15,7505.0,135.8505,136.0209,135.5367,135.5367,7505.0
2020-11-09 15:15:00,151.2,151.35,151.13,151.13,6554.0,135.5815,135.716,135.5188,135.5188,6554.0
2020-11-09 15:20:00,151.0,151.0,150.8,150.8,8630.0,135.4022,135.4022,135.2229,135.2229,8630.0
2020-11-09 15:25:00,150.77,150.92,150.46,150.62,7850.0,135.196,135.3305,134.918,135.0615,7850.0
2020-11-09 15:30:00,150.63,151.22,150.61,151.2,10531.0,135.0704,135.5995,135.0525,135.5815,10531.0
2020-11-09 15:35:00,151.2,151.52,151.13,151.47,16696.0,135.5815,135.8685,135.5188,135.8236,16696.0
2020-11-09 15:40:00,151.49,151.49,151.12,151.17,8754.0,135.8416,135.8416,135.5098,135.5546,8754.0
2020-11-09 15:45:00,151.13,151.23,150.93,151.06,13369.0,135.5188,135.6084,135.3394,135.456,13369.0
2020-11-09 15:50:00,151.01,151.01,150.24,150.31,21979.0,135.4112,135.4112,134.7207,134.7835,21979.0
2020-11-09 15:55:00,150.24,150.27,149.61,149.82,53350.0,134.7207,134.7476,134.1558,134.3441,53350.0
2020-11-10 09:30:00,150.18,150.46,149.46,150.28,14324.0,134.6669,134.918,134.0213,134.7566,14324.0
2020-11-10 09:35:00,150.47,150.97,150.09,150.91,6377.0,134.9269,135.3753,134.5862,135.3215,6377.0
2020-11-10 09:40:00,150.8,150.84,150.25,150.61,3900.0,135.2229,135.2587,134.7297,135.0525,3900.0
2020-11-10 09:45:00,150.43,151.15,150.42,151.15,1258.0,134.8911,135.5367,134.8821,135.5367,1258.0
2020-11-10 09:50:00,151.06,151.11,150.59,150.71,3225.0,135.456,135.5008,135.0345,135.1422,3225.0
2020-11-10 09:55:00,150.83,151.24,150.69,151.24,4522.0,135.2498,135.6174,135.1242,135.6174,4522.0
2020-11-10 10:00:00,151.14,151.33,150.59,150.78,3300.0,135.5277,135.6981,135.0345,135.2049,3300.0
2020-11-10 10:05:00,150.74,151.99,150.71,151.99,6458.0,135.1691,136.2899,135.1422,136.2899,6458.0
2020-11-10 10:10:00,151.93,152.13,151.76,151.8,4550.0,136.2361,136.4155,136.0837,136.1196,4550.0
2020-11-10 10:15:00,151.65,152.3,151.65,152.3,2840.0,135.9851,136.5679,135.9851,136.5679,2840.0
2020-11-10 10:20:00,152.18,152.35,152.0,152.17,4900.0,136.4603,136.6127,136.2989,136.4513,4900.0
2020-11-10 10:25:00,152.27,153.04,152.27,152.76,7228.0,136.541,137.2315,136.541,136.9804,7228.0
2020-11-10 10:30:00,152.72,152.79,152.35,152.76,4656.0,136.9445,137.0073,136.6127,136.9804,4656.0
2020-11-10 10:35:00,152.73,152.73,151.89,152.03,4753.0,136.9535,136.9535,136.2003,136.3258,4753.0
2020-11-10 10:40:00,151.91,152.1,151.84,151.92,3535.0,136.2182,136.3886,136.1554,136.2272,3535.0
2020-11-10 10:45:00,151.96,152.18,151.69,151.78,4398.0,136.263,136.4603,136.0209,136.1016,4398.0
2020-11-10 10:50:00,151.78,151.89,151.45,151.69,8566.0,136.1016,136.2003,135.8057,136.0209,8566.0
2020-11-10 10:55:00,151.71,151.98,151.55,151.91,10935.0,136.0389,136.281,135.8954,136.2182,10935.0
2020-11-10 11:00:00,151.92,152.0,151.72,151.74,8084.0,136.2272,136.2989,136.0478,136.0658,8084.0
2020-11-10 11:05:00,151.74,151.74,151.59,151.62,3264.0,136.0658,136.0658,135.9313,135.9582,3264.0
2020-11-10 11:10:00,151.68,151.98,151.68,151.82,4065.0,136.012,136.281,136.012,136.1375,4065.0
2020-11-10 11:15:00,151.88,152.02,151.86,151.94,3335.0,136.1913,136.3168,136.1734,136.2451,3335.0
2020-11-10 11:20:00,151.94,151.94,151.58,151.62,8088.0,136.2451,136.2451,135.9223,135.9582,8088.0
2020-11-10 11:25:00,151.62,152.23,151.61,152.13,6066.0,135.9582,136.5051,135.9492,136.4155,6066.0
2020-11-10 11:30:00,152.12,152.17,151.88,151.97,4002.0,136.4065,136.4513,136.1913,136.272,4002.0
2020-11-10 11:35:00,152.01,152.08,151.96,152.08,4169.0,136.3079,136.3706,136.263,136.3706,4169.0
2020-11-10 11:40:00,152.08,152.72,152.08,152.61,8188.0,136.3706,136.9445,136.3706,136.8459,8188.0
2020-11-10 11:45:00,152.55,152.61,152.13,152.13,4867.0,136.7921,136.8459,136.4155,136.4155,4867.0
2020-11-10 11:50:00,151.87,152.19,151.85,152.1,6649.0,136.1823,136.4693,136.1644,136.3886,6649.0
2020-11-10 11:55:00,152.06,152.06,151.67,151.82,5358.0,136.3527,136.3527,136.003,136.1375,5358.0
2020-11-10 12:00:00,151.78,152.21,151.78,152.21,3215.0,136.1016,136.4872,136.1016,136.4872,3215.0
2020-11-10 12:05:00,152.21,152.31,152.07,152.17,5248.0,136.4872,136.5769,136.3617,136.4513,5248.0
2020-11-10 12:10:00,152.16,152.52,152.16,152.46,3875.0,136.4424,136.7652,136.4424,136.7114,3875.0
2020-11-10 12:15:00,152.54,152.7,152.43,152.7,5224.0,136.7831,136.9266,136.6845,136.9266,5224.0
2020-11-10 12:20:00,152.7,152.76,152.53,152.75,5572.0,136.9266,136.9804,136.7742,136.9714,5572.0
2020-11-10 12:25:00,152.75,152.92,152.74,152.87,3513.0,136.9714,137.1239,136.9625,137.079,3513.0
2020-11-10 12:30:00,152.86,153.1,152.86,152.98,5074.0,137.0701,137.2853,137.0701,137.1777,5074.0
2020-11-10 12:35:00,152.99,153.09,152.93,152.93,2578.0,137.1866,137.2763,137.1328,137.1328,2578.0
2020-11-10 12:40:00,152.94,152.96,152.69,152.78,4892.0,137.1418,137.1597,136.9176,136.9983,4892.0
2020-11-10 12:45:00,152.81,153.08,152.79,152.95,4971.0,137.0252,137.2673,137.0073,137.1508,4971.0
2020-11-10 12:50:00,152.95,152.97,152.78,152.92,5491.0,137.1508,137.1687,136.9983,137.1239,5491.0
2020-11-10 12:55:00,152.96,153.14,152.93,153.12,3000.0,137.1597,137.3211,137.1328,137.3032,3000.0
2020-11-10 13:00:00,153.22,153.42,153.16,153.28,3703.0,137.3929,137.5722,137.3391,137.4467,3703.0
2020-11-10 13:05:00,153.26,153.32,153.08,153.22,2705.0,137.4287,137.4825,137.2673,137.3929,2705.0
2020-11-10 13:10:00,153.25,153.29,152.95,153.03,4009.0,137.4198,137.4556,137.1508,137.2225,4009.0
2020-11-10 13:15:00,153.03,153.22,152.94,153.22,3257.0,137.2225,137.3929,137.1418,137.3929,3257.0
2020-11-10 13:20:00,153.19,153.31,153.11,153.19,6216.0,137.366,137.4736,137.2942,137.366,6216.0
2020-11-10 13:25:00,153.19,153.19,152.8,152.88,3610.0,137.366,137.366,137.0163,137.088,3610.0
2020-11-10 13:30:00,152.83,152.89,152.61,152.83,4818.0,137.0432,137.097,136.8459,137.0432,4818.0
2020-11-10 13:35:00,152.84,152.88,152.65,152.86,5234.0,137.0521,137.088,136.8818,137.0701,5234.0
2020-11-10 13:40:00,152.9,153.05,152.86,153.03,3454.0,137.1059,137.2404,137.0701,137.2225,3454.0
2020-11-10 13:45:00,153.03,153.03,152.69,152.93,6283.0,137.2225,137.2225,136.9176,137.1328,6283.0
2020-11-10 13:50:00,152.97,152.97,152.74,152.91,3437.0,137.1687,137.1687,136.9625,137.1149,3437.0
2020-11-10 13:55:00,153.06,153.33,153.02,153.18,33580.0,137.2494,137.4915,137.2135,137.357,33580.0
2020-11-10 14:00:00,153.3,153.56,152.91,152.94,63699.0,137.4646,137.6978,137.1149,137.1418,63699.0
2020-11-10 14:05:00,152.98,153.07,152.85,152.97,4355.0,137.1777,137.2584,137.0611,137.1687,4355.0
2020-11-10 14:10:00,152.89,152.95,152.59,152.86,4511.0,137.097,137.1508,136.828,137.0701,4511.0
2020-11-10 14:15:00,152.74,152.74,152.58,152.72,5233.0,136.9625,136.9625,136.819,136.9445,5233.0
2020-11-10 14:20:00,152.66,152.75,152.45,152.67,6605.0,136.8907,136.9714,136.7024,136.8997,6605.0
2020-11-10 14:25:00,152.77,152.77,152.19,152.31,4578.0,136.9894,136.9894,136.4693,136.5769,4578.0
2020-11-10 14:30:00,152.3,152.6,152.3,152.59,3843.0,136.5679,136.8369,136.5679,136.828,3843.0
2020-11-10 14:35:00,152.55,152.71,152.47,152.66,2407.0,136.7921,136.9356,136.7204,136.8907,2407.0
2020-11-10 14:40:00,152.66,153.03,152.55,152.6,4115.0,136.8907,137.2225,136.7921,136.8369,4115.0
2020-11-10 14:45:00,152.6,152.67,152.47,152.53,3600.0,136.8369,136.8997,136.7204,136.7742,3600.0
2020-11-10 14:50:00,152.52,152.66,152.31,152.34,4876.0,136.7652,136.8907,136.5769,136.6038,4876.0
2020-11-10 14:55:00,152.34,152.55,152.31,152.49,4598.0,136.6038,136.7921,136.5769,136.7383,4598.0
2020-11-10 15:00:00,152.47,152.59,152.31,152.35,4356.0,136.7204,136.828,136.5769,136.6127,4356.0
2020-11-10 15:05:00,152.37,152.58,152.34,152.54,4101.0,136.6307,136.819,136.6038,136.7831,4101.0
2020-11-10 15:10:00,152.58,152.63,152.29,152.34,5209.0,136.819,136.8638,136.5589,136.6038,5209.0
2020-11-10 15:15:00,152.32,152.68,152.32,152.49,9923.0,136.5858,136.9087,136.5858,136.7383,9923.0
2020-11-10 15:20:00,152.57,152.79,152.54,152.67,5376.0,136.81,137.0073,136.7831,136.8997,5376.0
2020-11-10 15:25:00,152.6,152.82,152.57,152.82,4826.0,136.8369,137.0342,136.81,137.0342,4826.0
2020-11-10 15:30:00,152.81,152.81,152.66,152.78,9706.0,137.0252,137.0252,136.8907,136.9983,9706.0
2020-11-10 15:35:00,152.79,152.81,152.44,152.45,10500.0,137.0073,137.0252,136.6935,136.7024,10500.0
2020-11-10 15:40:00,152.4,152.81,152.36,152.64,8806.0,136.6576,137.0252,136.6217,136.8728,8806.0
2020-11-10 15:45:00,152.63,152.74,152.49,152.56,14667.0,136.8638,136.9625,136.7383,136.8011,14667.0
2020-11-10 15:50:00,152.52,152.76,152.27,152.39,26452.0,136.7652,136.9804,136.541,136.6486,26452.0
2020-11-10 15:55:00,152.41,152.52,152.1,152.25,61917.0,136.6665,136.7652,136.3886,136.5231,61917.0
2020-11-11 09:30:00,152.93,153.2,152.58,152.81,10357.0,137.1328,137.3749,136.819,137.0252,10357.0
2020-11-11 09:35:00,152.7,153.07,152.3,152.52,3899.0,136.9266,137.2584,136.5679,136.7652,3899.0
2020-11-11 09:40:00,152.24,152.87,152.24,152.84,7343.0,136.5141,137.079,136.5141,137.0521,7343.0
2020-11-11 09:45:00,152.87,152.87,152.46,152.65,3411.0,137.079,137.079,136.7114,136.8818,3411.0
2020-11-11 09:50:00,152.68,152.69,152.27,152.55,18016.0,136.9087,136.9176,136.541,136.7921,18016.0
2020-11-11 09:55:00,152.65,152.65,152.04,152.16,1700.0,136.8818,136.8818,136.3348,136.4424,1700.0
2020-11-11 10:00:00,152.19,152.31,151.75,152.0,2183.0,136.4693,136.5769,136.0747,136.2989,2183.0
2020-11-11 10:05:00,152.09,152.26,151.59,151.78,5495.0,136.3796,136.532,135.9313,136.1016,5495.0
2020-11-11 10:10:00,151.87,152.05,151.55,151.95,5097.0,136.1823,136.3437,135.8954,136.2541,5097.0
2020-11-11 10:15:00,151.94,152.12,151.86,152.1,2357.0,136.2451,136.4065,136.1734,136.3886,2357.0
2020-11-11 10:20:00,152.15,152.45,152.15,152.43,1100.0,136.4334,136.7024,136.4334,136.6845,1100.0
2020-11-11 10:25:00,152.35,152.53,152.33,152.41,1997.0,136.6127,136.7742,136.5948,136.6665,1997.0
2020-11-11 10:30:00,152.44,152.48,152.2,152.27,1900.0,136.6935,136.7293,136.4782,136.541,1900.0
2020-11-11 10:35:00,152.28,152.51,152.27,152.51,500.0,136.55,136.7562,136.541,136.7562,500.0
2020-11-11 10:40:00,152.39,152.68,152.39,152.56,2450.0,136.6486,136.9087,136.6486,136.8011,2450.0
2020-11-11 10:45:00,152.63,152.87,152.56,152.75,2851.0,136.8638,137.079,136.8011,136.9714,2851.0
2020-11-11 10:50:00,152.71,152.83,152.71,152.79,1500.0,136.9356,137.0432,136.9356,137.0073,1500.0
2020-11-11 10:55:00,152.8,152.93,152.63,152.93,7336.0,137.0163,137.1328,136.8638,137.1328,7336.0
2020-11-11 11:00:00,152.92,153.2,152.88,153.2,2012.0,137.1239,137.3749,137.088,137.3749,2012.0
2020-11-11 11:05:00,153.2,153.23,153.11,153.17,2503.0,137.3749,137.4018,137.2942,137.348,2503.0
2020-11-11 11:10:00,153.17,153.32,153.1,153.3,2193.0,137.348,137.4825,137.2853,137.4646,2193.0
2020-11-11 11:15:00,153.36,153.36,153.04,153.05,2207.0,137.5184,137.5184,137.2315,137.2404,2207.0
2020-11-11 11:20:00,153.07,153.15,152.82,152.99,2242.0,137.2584,137.3301,137.0342,137.1866,2242.0
2020-11-11 11:25:00,152.97,153.22,152.96,153.22,1532.0,137.1687,137.3929,137.1597,137.3929,1532.0
2020-11-11 11:30:00,153.36,153.47,152.88,152.93,5052.0,137.5184,137.6171,137.088,137.1328,5052.0
2020-11-11 11:35:00,153.01,153.17,152.93,152.93,3074.0,137.2046,137.348,137.1328,137.1328,3074.0
2020-11-11 11:40:00,152.89,153.09,152.89,152.98,2266.0,137.097,137.2763,137.097,137.1777,2266.0
2020-11-11 11:45:00,152.97,153.01,152.8,152.8,2220.0,137.1687,137.2046,137.0163,137.0163,2220.0
2020-11-11 11:50:00,152.78,152.82,152.61,152.8,4995.0,136.9983,137.0342,136.8459,137.0163,4995.0
2020-11-11 11:55:00,152.87,152.96,152.75,152.94,2470.0,137.079,137.1597,136.9714,137.1418,2470.0
2020-11-11 12:00:00,153.13,153.13,152.98,153.06,4841.0,137.3122,137.3122,137.1777,137.2494,4841.0
2020-11-11 12:05:00,152.99,153.22,152.92,153.22,1219.0,137.1866,137.3929,137.1239,137.3929,1219.0
2020-11-11 12:10:00,153.23,153.33,153.08,153.11,2359.0,137.4018,137.4915,137.2673,137.2942,2359.0
2020-11-11 12:15:00,153.17,153.2,152.99,153.0,1500.0,137.348,137.3749,137.1866,137.1956,1500.0
2020-11-11 12:20:00,153.05,153.05,152.69,152.83,2893.0,137.2404,137.2404,136.9176,137.0432,2893.0
2020-11-11 12:25:00,152.81,153.03,152.74,153.03,2400.0,137.0252,137.2225,136.9625,137.2225,2400.0
2020-11-11 12:30:00,153.03,153.14,153.02,153.02,4162.0,137.2225,137.3211,137.2135,137.2135,4162.0
2020-11-11 12:35:00,153.0,153.11,152.9,152.96,2090.0,137.1956,137.2942,137.1059,137.1597,2090.0
2020-11-11 12:40:00,152.95,153.07,152.75,153.06,1800.0,137.1508,137.2584,136.9714,137.2494,1800.0
2020-11-11 12:45:00,153.02,153.25,153.01,153.2,2343.0,137.2135,137.4198,137.2046,137.3749,2343.0
2020-11-11 12:50:00,153.06,153.15,152.99,153.12,1401.0,137.2494,137.3301,137.1866,137.3032,1401.0
2020-11-11 12:55:00,153.13,153.13,152.97,153.07,1963.0,137.3122,137.3122,137.1687,137.2584,1963.0
2020-11-11 13:00:00,153.12,153.14,153.02,153.14,1250.0,137.3032,137.3211,137.2135,137.3211,1250.0
2020-11-11 13:05:00,153.15,153.18,153.04,153.09,2160.0,137.3301,137.357,137.2315,137.2763,2160.0
2020-11-11 13:10:00,153.15,153.22,153.07,153.16,3250.0,137.3301,137.3929,137.2584,137.3391,3250.0
2020-11-11 13:15:00,153.13,153.33,153.09,153.22,2800.0,137.3122,137.4915,137.2763,137.3929,2800.0
2020-11-11 13:20:00,153.18,153.26,153.1,153.24,2980.0,137.357,137.4287,137.2853,137.4108,2980.0
2020-11-11 13:25:00,153.28,153.28,153.07,153.17,2600.0,137.4467,137.4467,137.2584,137.348,2600.0
2020-11-11 13:30:00,153.18,153.18,152.91,152.91,6887.0,137.357,137.357,137.1149,137.1149,6887.0
2020-11-11 13:35:00,152.95,153.15,152.95,153.08,9117.0,137.1508,137.3301,137.1508,137.2673,9117.0
2020-11-11 13:40:00,153.07,153.07,152.81,152.9,3195.0,137.2584,137.2584,137.0252,137.1059,3195.0
2020-11-11 13:45:00,152.84,152.94,152.8,152.88,6594.0,137.0521,137.1418,137.0163,137.088,6594.0
2020-11-11 13:50:00,152.85,152.86,152.71,152.86,4118.0,137.0611,137.0701,136.9356,137.0701,4118.0
2020-11-11 13:55:00,152.84,152.99,152.81,152.99,3301.0,137.0521,137.1866,137.0252,137.1866,3301.0
2020-11-11 14:00:00,153.03,153.14,153.01,153.11,2959.0,137.2225,137.3211,137.2046,137.2942,2959.0
2020-11-11 14:05:00,153.13,153.15,152.89,152.89,2139.0,137.3122,137.3301,137.097,137.097,2139.0
2020-11-11 14:10:00,152.93,153.03,152.93,152.98,1266.0,137.1328,137.2225,137.1328,137.1777,1266.0
2020-11-11 14:15:00,152.9,152.98,152.88,152.88,2649.0,137.1059,137.1777,137.088,137.088,2649.0
2020-11-11 14:20:00,152.95,153.04,152.95,152.99,1400.0,137.1508,137.2315,137.1508,137.1866,1400.0
2020-11-11 14:25:00,153.06,153.08,153.0,153.03,3243.0,137.2494,137.2673,137.1956,137.2225,3243.0
2020-11-11 14:30:00,153.08,153.16,153.01,153.15,2813.0,137.2673,137.3391,137.2046,137.3301,2813.0
2020-11-11 14:35:00,153.18,153.34,153.13,153.29,2201.0,137.357,137.5005,137.3122,137.4556,2201.0
2020-11-11 14:40:00,153.23,153.37,153.13,153.37,2527.0,137.4018,137.5274,137.3122,137.5274,2527.0
2020-11-11 14:45:00,153.37,153.45,153.05,153.13,3113.0,137.5274,137.5991,137.2404,137.3122,3113.0
2020-11-11 14:50:00,153.13,153.22,153.05,153.2,3390.0,137.3122,137.3929,137.2404,137.3749,3390.0
2020-11-11 14:55:00,153.22,153.46,153.21,153.44,2799.0,137.3929,137.6081,137.3839,137.5902,2799.0
2020-11-11 15:00:00,153.49,153.54,153.35,153.42,5919.0,137.635,137.6798,137.5095,137.5722,5919.0
2020-11-11 15:05:00,153.4,153.49,153.36,153.39,3084.0,137.5543,137.635,137.5184,137.5453,3084.0
2020-11-11 15:10:00,153.4,153.65,153.38,153.59,3527.0,137.5543,137.7785,137.5364,137.7247,3527.0
2020-11-11 15:15:00,153.58,153.74,153.58,153.74,1940.0,137.7157,137.8592,137.7157,137.8592,1940.0
2020-11-11 15:20:00,153.74,153.74,153.54,153.66,5047.0,137.8592,137.8592,137.6798,137.7874,5047.0
2020-11-11 15:25:00,153.66,153.77,153.42,153.42,4269.0,137.7874,137.8861,137.5722,137.5722,4269.0
2020-11-11 15:30:00,153.43,153.55,153.31,153.52,4808.0,137.5812,137.6888,137.4736,137.6619,4808.0
2020-11-11 15:35:00,153.49,153.7,153.42,153.45,7393.0,137.635,137.8233,137.5722,137.5991,7393.0
2020-11-11 15:40:00,153.43,153.62,153.43,153.55,5173.0,137.5812,137.7516,137.5812,137.6888,5173.0
2020-11-11 15:45:00,153.53,153.69,153.49,153.62,10215.0,137.6709,137.8143,137.635,137.7516,10215.0
2020-11-11 15:50:00,153.76,153.83,153.67,153.71,17658.0,137.8771,137.9399,137.7964,137.8323,17658.0
2020-11-11 15:55:00,153.71,153.77,153.55,153.69,34951.0,137.8323,137.8861,137.6888,137.8143,34951.0
2020-11-12 09:30:00,153.86,153.99,153.32,153.79,10794.0,137.9668,138.0833,137.4825,137.904,10794.0
2020-11-12 09:35:00,153.76,153.76,153.02,153.4,3834.0,137.8771,137.8771,137.2135,137.5543,3834.0
2020-11-12 09:40:00,153.22,153.7,153.21,153.44,3953.0,137.3929,137.8233,137.3839,137.5902,3953.0
2020-11-12 09:45:00,153.27,153.5,153.27,153.43,4839.0,137.4377,137.644,137.4377,137.5812,4839.0
2020-11-12 09:50:00,153.49,153.63,153.42,153.47,3934.0,137.635,137.7605,137.5722,137.6171,3934.0
2020-11-12 09:55:00,153.32,153.43,153.32,153.43,300.0,137.4825,137.5812,137.4825,137.5812,300.0
2020-11-12 10:00:00,153.41,153.51,153.12,153.14,6325.0,137.5633,137.6529,137.3032,137.3211,6325.0
2020-11-12 10:05:00,153.08,153.6,153.08,153.59,3485.0,137.2673,137.7336,137.2673,137.7247,3485.0
2020-11-12 10:10:00,153.27,153.42,153.27,153.37,1765.0,137.4377,137.5722,137.4377,137.5274,1765.0
2020-11-12 10:15:00,153.34,153.55,153.34,153.55,3036.0,137.5005,137.6888,137.5005,137.6888,3036.0
2020-11-12 10:20:00,153.57,153.59,153.28,153.33,2761.0,137.7067,137.7247,137.4467,137.4915,2761.0
2020-11-12 10:25:00,153.26,153.44,153.26,153.38,2501.0,137.4287,137.5902,137.4287,137.5364,2501.0
2020-11-12 10:30:00,153.24,153.49,153.24,153.4,2827.0,137.4108,137.635,137.4108,137.5543,2827.0
2020-11-12 10:35:00,153.42,153.45,153.29,153.37,2929.0,137.5722,137.5991,137.4556,137.5274,2929.0
2020-11-12 10:40:00,153.33,153.6,153.32,153.59,2035.0,137.4915,137.7336,137.4825,137.7247,2035.0
2020-11-12 10:45:00,153.62,153.64,153.53,153.59,3099.0,137.7516,137.7695,137.6709,137.7247,3099.0
2020-11-12 10:50:00,153.63,153.85,153.63,153.85,2905.0,137.7605,137.9578,137.7605,137.9578,2905.0
2020-11-12 10:55:00,153.93,153.97,153.87,153.87,2321.0,138.0295,138.0654,137.9757,137.9757,2321.0
2020-11-12 11:00:00,153.79,153.91,153.77,153.91,2615.0,137.904,138.0116,137.8861,138.0116,2615.0
2020-11-12 11:05:00,153.96,154.18,153.9,154.05,4918.0,138.0564,138.2537,138.0026,138.1371,4918.0
2020-11-12 11:10:00,154.11,154.11,153.92,154.03,4963.0,138.1909,138.1909,138.0206,138.1192,4963.0
2020-11-12 11:15:00,154.0,154.0,153.76,153.81,2700.0,138.0923,138.0923,137.8771,137.9219,2700.0
2020-11-12 11:20:00,153.81,153.88,153.76,153.88,2464.0,137.9219,137.9847,137.8771,137.9847,2464.0
2020-11-12 11:25:00,153.84,153.96,153.83,153.84,3060.0,137.9488,138.0564,137.9399,137.9488,3060.0
2020-11-12 11:30:00,153.74,153.88,153.5,153.64,4606.0,137.8592,137.9847,137.644,137.7695,4606.0
2020-11-12 11:35:00,153.51,153.51,153.34,153.34,4999.0,137.6529,137.6529,137.5005,137.5005,4999.0
2020-11-12 11:40:00,153.34,153.39,153.24,153.24,2236.0,137.5005,137.5453,137.4108,137.4108,2236.0
2020-11-12 11:45:00,153.24,153.4,153.06,153.11,2695.0,137.4108,137.5543,137.2494,137.2942,2695.0
2020-11-12 11:50:00,153.1,153.32,153.07,153.32,3210.0,137.2853,137.4825,137.2584,137.4825,3210.0
2020-11-12 11:55:00,153.27,153.5,153.23,153.41,3537.0,137.4377,137.644,137.4018,137.5633,3537.0
2020-11-12 12:00:00,153.46,153.5,153.2,153.27,3085.0,137.6081,137.644,137.3749,137.4377,3085.0
2020-11-12 12:05:00,153.32,153.4,153.28,153.3,1962.0,137.4825,137.5543,137.4467,137.4646,1962.0
2020-11-12 12:10:00,153.33,153.33,153.09,153.26,4257.0,137.4915,137.4915,137.2763,137.4287,4257.0
2020-11-12 12:15:00,153.29,153.29,153.15,153.21,2937.0,137.4556,137.4556,137.3301,137.3839,2937.0
2020-11-12 12:20:00,153.25,153.31,153.2,153.2,3010.0,137.4198,137.4736,137.3749,137.3749,3010.0
2020-11-12 12:25:00,153.14,153.2,152.89,152.89,2432.0,137.3211,137.3749,137.097,137.097,2432.0
2020-11-12 12:30:00,152.95,152.99,152.85,152.95,4001.0,137.1508,137.1866,137.0611,137.1508,4001.0
2020-11-12 12:35:00,153.03,153.14,152.73,152.73,3473.0,137.2225,137.3211,136.9535,136.9535,3473.0
2020-11-12 12:40:00,152.66,152.72,152.58,152.59,3094.0,136.8907,136.9445,136.819,136.828,3094.0
2020-11-12 12:45:00,152.7,152.73,152.49,152.49,2814.0,136.9266,136.9535,136.7383,136.7383,2814.0
2020-11-12 12:50:00,152.43,152.59,152.26,152.58,2634.0,136.6845,136.828,136.532,136.819,2634.0
2020-11-12 12:55:00,152.56,152.6,152.5,152.53,1600.0,136.8011,136.8369,136.7473,136.7742,1600.0
2020-11-12 13:00:00,152.51,152.56,152.33,152.42,1867.0,136.7562,136.8011,136.5948,136.6755,1867.0
2020-11-12 13:05:00,152.37,152.37,152.12,152.28,2599.0,136.6307,136.6307,136.4065,136.55,2599.0
2020-11-12 13:10:00,152.15,152.23,151.9,152.21,2637.0,136.4334,136.5051,136.2092,136.4872,2637.0
2020-11-12 13:15:00,152.2,152.2,151.91,152.05,3071.0,136.4782,136.4782,136.2182,136.3437,3071.0
2020-11-12 13:20:00,152.2,152.27,152.03,152.04,3631.0,136.4782,136.541,136.3258,136.3348,3631.0
2020-11-12 13:25:00,152.08,152.23,151.99,152.23,2866.0,136.3706,136.5051,136.2899,136.5051,2866.0
2020-11-12 13:30:00,152.23,152.44,152.13,152.13,3742.0,136.5051,136.6935,136.4155,136.4155,3742.0
2020-11-12 13:35:00,152.05,152.27,151.96,152.12,3170.0,136.3437,136.541,136.263,136.4065,3170.0
2020-11-12 13:40:00,152.12,152.15,151.99,152.06,2057.0,136.4065,136.4334,136.2899,136.3527,2057.0
2020-11-12 13:45:00,152.1,152.18,152.02,152.11,2905.0,136.3886,136.4603,136.3168,136.3975,2905.0
2020-11-12 13:50:00,152.14,152.57,152.1,152.51,5759.0,136.4244,136.81,136.3886,136.7562,5759.0
2020-11-12 13:55:00,152.5,152.74,152.5,152.74,4063.0,136.7473,136.9625,136.7473,136.9625,4063.0
2020-11-12 14:00:00,152.66,152.9,152.62,152.8,3100.0,136.8907,137.1059,136.8549,137.0163,3100.0
2020-11-12 14:05:00,152.88,152.88,152.55,152.55,3463.0,137.088,137.088,136.7921,136.7921,3463.0
2020-11-12 14:10:00,152.56,152.69,152.52,152.57,2877.0,136.8011,136.9176,136.7652,136.81,2877.0
2020-11-12 14:15:00,152.53,152.87,152.53,152.79,5437.0,136.7742,137.079,136.7742,137.0073,5437.0
2020-11-12 14:20:00,152.82,153.01,152.82,152.89,6040.0,137.0342,137.2046,137.0342,137.097,6040.0
2020-11-12 14:25:00,152.92,153.15,152.9,153.01,4307.0,137.1239,137.3301,137.1059,137.2046,4307.0
2020-11-12 14:30:00,152.92,153.26,152.89,153.25,3810.0,137.1239,137.4287,137.097,137.4198,3810.0
2020-11-12 14:35:00,153.06,153.32,153.06,153.32,3555.0,137.2494,137.4825,137.2494,137.4825,3555.0
2020-11-12 14:40:00,153.17,153.17,152.92,153.03,2897.0,137.348,137.348,137.1239,137.2225,2897.0
2020-11-12 14:45:00,152.96,153.14,152.93,153.13,5522.0,137.1597,137.3211,137.1328,137.3122,5522.0
2020-11-12 14:50:00,153.04,153.28,153.04,153.16,3442.0,137.2315,137.4467,137.2315,137.3391,3442.0
2020-11-12 14:55:00,153.08,153.19,153.03,153.05,2427.0,137.2673,137.366,137.2225,137.2404,2427.0
2020-11-12 15:00:00,153.0,153.1,152.92,152.98,3761.0,137.1956,137.2853,137.1239,137.1777,3761.0
2020-11-12 15:05:00,152.91,153.04,152.74,152.89,6453.0,137.1149,137.2315,136.9625,137.097,6453.0
2020-11-12 15:10:00,152.95,153.04,152.9,152.98,3714.0,137.1508,137.2315,137.1059,137.1777,3714.0
2020-11-12 15:15:00,152.97,153.28,152.92,153.2,6962.0,137.1687,137.4467,137.1239,137.3749,6962.0
2020-11-12 15:20:00,153.22,153.23,153.03,153.13,5803.0,137.3929,137.4018,137.2225,137.3122,5803.0
2020-11-12 15:25:00,153.11,153.19,152.97,153.08,4326.0,137.2942,137.366,137.1687,137.2673,4326.0
2020-11-12 15:30:00,153.02,153.06,152.95,153.0,5060.0,137.2135,137.2494,137.1508,137.1956,5060.0
2020-11-12 15:35:00,152.95,153.06,152.86,153.03,6034.0,137.1508,137.2494,137.0701,137.2225,6034.0
2020-11-12 15:40:00,153.0,153.04,152.95,152.95,5103.0,137.1956,137.2315,137.1508,137.1508,5103.0
2020-11-12 15:45:00,152.9,152.95,152.71,152.9,8679.0,137.1059,137.1508,136.9356,137.1059,8679.0
2020-11-12 15:50:00,153.34,153.35,152.98,153.29,13455.0,137.5005,137.5095,137.1777,137.4556,13455.0
2020-11-12 15:55:00,153.28,153.63,153.23,153.56,29336.0,137.4467,137.7605,137.4018,137.6978,29336.0
2020-11-13 09:30:00,154.07,154.07,153.51,153.97,11963.0,138.1551,138.1551,137.6529,138.0654,11963.0
2020-11-13 09:35:00,153.94,154.1,153.66,153.88,2435.0,138.0385,138.182,137.7874,137.9847,2435.0
2020-11-13 09:40:00,153.89,154.01,153.59,153.82,2685.0,137.9937,138.1013,137.7247,137.9309,2685.0
2020-11-13 09:45:00,153.88,153.98,153.71,153.93,3071.0,137.9847,138.0744,137.8323,138.0295,3071.0
2020-11-13 09:50:00,153.95,153.95,153.85,153.92,3038.0,138.0475,138.0475,137.9578,138.0206,3038.0
2020-11-13 09:55:00,153.79,154.14,153.74,154.02,3564.0,137.904,138.2178,137.8592,138.1102,3564.0
2020-11-13 10:00:00,154.0,154.32,153.91,154.16,7756.0,138.0923,138.3793,138.0116,138.2358,7756.0
2020-11-13 10:05:00,154.16,154.23,153.74,153.89,9357.0,138.2358,138.2985,137.8592,137.9937,9357.0
2020-11-13 10:10:00,153.89,153.95,153.61,153.74,2775.0,137.9937,138.0475,137.7426,137.8592,2775.0
2020-11-13 10:15:00,153.7,153.7,153.37,153.66,1810.0,137.8233,137.8233,137.5274,137.7874,1810.0
2020-11-13 10:20:00,153.51,153.62,153.44,153.51,1500.0,137.6529,137.7516,137.5902,137.6529,1500.0
2020-11-13 10:25:00,153.54,153.58,153.38,153.39,2814.0,137.6798,137.7157,137.5364,137.5453,2814.0
2020-11-13 10:30:00,153.38,153.76,153.37,153.75,2907.0,137.5364,137.8771,137.5274,137.8681,2907.0
2020-11-13 10:35:00,153.79,154.02,153.69,153.7,4820.0,137.904,138.1102,137.8143,137.8233,4820.0
2020-11-13 10:40:00,153.65,153.66,153.44,153.66,3604.0,137.7785,137.7874,137.5902,137.7874,3604.0
2020-11-13 10:45:00,153.61,153.68,153.56,153.62,2146.0,137.7426,137.8054,137.6978,137.7516,2146.0
2020-11-13 10:50:00,153.63,153.71,153.52,153.59,4078.0,137.7605,137.8323,137.6619,137.7247,4078.0
2020-11-13 10:55:00,153.64,153.64,153.51,153.55,2005.0,137.7695,137.7695,137.6529,137.6888,2005.0
2020-11-13 11:00:00,153.47,153.65,153.46,153.5,2929.0,137.6171,137.7785,137.6081,137.644,2929.0
2020-11-13 11:05:00,153.46,153.56,153.42,153.51,2495.0,137.6081,137.6978,137.5722,137.6529,2495.0
2020-11-13 11:10:00,153.47,153.47,153.24,153.3,1621.0,137.6171,137.6171,137.4108,137.4646,1621.0
2020-11-13 11:15:00,153.31,153.31,153.05,153.18,1891.0,137.4736,137.4736,137.2404,137.357,1891.0
2020-11-13 11:20:00,153.19,153.22,153.03,153.15,1851.0,137.366,137.3929,137.2225,137.3301,1851.0
2020-11-13 11:25:00,153.12,153.12,152.8,152.86,1360.0,137.3032,137.3032,137.0163,137.0701,1360.0
2020-11-13 11:30:00,152.93,152.97,152.87,152.9,2000.0,137.1328,137.1687,137.079,137.1059,2000.0
2020-11-13 11:35:00,152.9,153.02,152.63,152.72,2938.0,137.1059,137.2135,136.8638,136.9445,2938.0
2020-11-13 11:40:00,152.7,152.81,152.7,152.75,4292.0,136.9266,137.0252,136.9266,136.9714,4292.0
2020-11-13 11:45:00,152.69,152.7,152.54,152.54,2976.0,136.9176,136.9266,136.7831,136.7831,2976.0
2020-11-13 11:50:00,152.58,152.67,152.48,152.58,3727.0,136.819,136.8997,136.7293,136.819,3727.0
2020-11-13 11:55:00,152.59,152.68,152.47,152.67,2539.0,136.828,136.9087,136.7204,136.8997,2539.0
2020-11-13 12:00:00,152.74,152.87,152.73,152.75,3100.0,136.9625,137.079,136.9535,136.9714,3100.0
2020-11-13 12:05:00,152.69,152.69,152.6,152.66,2836.0,136.9176,136.9176,136.8369,136.8907,2836.0
2020-11-13 12:10:00,152.67,152.67,152.47,152.55,1534.0,136.8997,136.8997,136.7204,136.7921,1534.0
2020-11-13 12:15:00,152.63,152.7,152.59,152.62,2402.0,136.8638,136.9266,136.828,136.8549,2402.0
2020-11-13 12:20:00,152.61,152.61,152.32,152.33,3028.0,136.8459,136.8459,136.5858,136.5948,3028.0
2020-11-13 12:25:00,152.3,152.4,152.27,152.27,4165.0,136.5679,136.6576,136.541,136.541,4165.0
2020-11-13 12:30:00,152.31,152.37,152.24,152.33,2868.0,136.5769,136.6307,136.5141,136.5948,2868.0
2020-11-13 12:35:00,152.36,152.45,152.36,152.42,1300.0,136.6217,136.7024,136.6217,136.6755,1300.0
2020-11-13 12:40:00,152.43,152.51,152.41,152.49,1300.0,136.6845,136.7562,136.6665,136.7383,1300.0
2020-11-13 12:45:00,152.46,152.46,152.32,152.38,2520.0,136.7114,136.7114,136.5858,136.6396,2520.0
2020-11-13 12:50:00,152.42,152.51,152.36,152.36,1841.0,136.6755,136.7562,136.6217,136.6217,1841.0
2020-11-13 12:55:00,152.37,152.53,152.36,152.45,1501.0,136.6307,136.7742,136.6217,136.7024,1501.0
2020-11-13 13:00:00,152.38,152.55,152.38,152.55,2502.0,136.6396,136.7921,136.6396,136.7921,2502.0
2020-11-13 13:05:00,152.59,152.59,152.46,152.56,1531.0,136.828,136.828,136.7114,136.8011,1531.0
2020-11-13 13:10:00,152.56,152.65,152.52,152.58,1700.0,136.8011,136.8818,136.7652,136.819,1700.0
2020-11-13 13:15:00,152.6,152.99,152.6,152.96,3887.0,136.8369,137.1866,136.8369,137.1597,3887.0
2020-11-13 13:20:00,152.82,152.85,152.76,152.76,1206.0,137.0342,137.0611,136.9804,136.9804,1206.0
2020-11-13 13:25:00,152.77,152.84,152.74,152.84,2489.0,136.9894,137.0521,136.9625,137.0521,2489.0
2020-11-13 13:30:00,152.89,152.9,152.82,152.82,1382.0,137.097,137.1059,137.0342,137.0342,1382.0
2020-11-13 13:35:00,152.85,153.03,152.85,153.03,3347.0,137.0611,137.2225,137.0611,137.2225,3347.0
2020-11-13 13:40:00,153.03,153.09,152.94,152.94,3055.0,137.2225,137.2763,137.1418,137.1418,3055.0
2020-11-13 13:45:00,152.93,152.96,152.78,152.81,1500.0,137.1328,137.1597,136.9983,137.0252,1500.0
2020-11-13 13:50:00,152.99,152.99,152.84,152.84,1284.0,137.1866,137.1866,137.0521,137.0521,1284.0
2020-11-13 13:55:00,152.87,152.87,152.67,152.73,2495.0,137.079,137.079,136.8997,136.9535,2495.0
2020-11-13 14:00:00,152.74,152.76,152.57,152.6,1512.0,136.9625,136.9804,136.81,136.8369,1512.0
2020-11-13 14:05:00,152.63,152.71,152.63,152.69,2228.0,136.8638,136.9356,136.8638,136.9176,2228.0
2020-11-13 14:10:00,152.73,152.83,152.69,152.77,1118.0,136.9535,137.0432,136.9176,136.9894,1118.0
2020-11-13 14:15:00,152.76,152.91,152.7,152.91,2243.0,136.9804,137.1149,136.9266,137.1149,2243.0
2020-11-13 14:20:00,153.0,153.17,153.0,153.04,3281.0,137.1956,137.348,137.1956,137.2315,3281.0
2020-11-13 14:25:00,153.03,153.13,152.94,153.12,2759.0,137.2225,137.3122,137.1418,137.3032,2759.0
2020-11-13 14:30:00,153.21,153.27,153.11,153.18,2600.0,137.3839,137.4377,137.2942,137.357,2600.0
2020-11-13 14:35:00,153.15,153.22,153.11,153.14,2002.0,137.3301,137.3929,137.2942,137.3211,2002.0
2020-11-13 14:40:00,153.13,153.26,153.12,153.2,1630.0,137.3122,137.4287,137.3032,137.3749,1630.0
2020-11-13 14:45:00,153.18,153.22,153.06,153.07,1700.0,137.357,137.3929,137.2494,137.2584,1700.0
2020-11-13 14:50:00,153.08,153.13,153.05,153.08,2597.0,137.2673,137.3122,137.2404,137.2673,2597.0
2020-11-13 14:55:00,153.08,153.34,153.08,153.28,1805.0,137.2673,137.5005,137.2673,137.4467,1805.0
2020-11-13 15:00:00,153.26,153.28,153.16,153.22,2300.0,137.4287,137.4467,137.3391,137.3929,2300.0
2020-11-13 15:05:00,153.17,153.31,153.17,153.21,1393.0,137.348,137.4736,137.348,137.3839,1393.0
2020-11-13 15:10:00,153.25,153.28,153.15,153.18,2202.0,137.4198,137.4467,137.3301,137.357,2202.0
2020-11-13 15:15:00,153.23,153.23,152.99,153.1,2450.0,137.4018,137.4018,137.1866,137.2853,2450.0
2020-11-13 15:20:00,153.05,153.05,152.96,152.96,2579.0,137.2404,137.2404,137.1597,137.1597,2579.0
2020-11-13 15:25:00,152.97,153.13,152.96,153.11,3110.0,137.1687,137.3122,137.1597,137.2942,3110.0
2020-11-13 15:30:00,153.16,153.56,153.06,153.56,4903.0,137.3391,137.6978,137.2494,137.6978,4903.0
2020-11-13 15:35:00,153.5,153.63,153.5,153.56,4427.0,137.644,137.7605,137.644,137.6978,4427.0
2020-11-13 15:40:00,153.53,153.78,153.51,153.64,7667.0,137.6709,137.895,137.6529,137.7695,7667.0
2020-11-13 15:45:00,153.68,153.82,153.68,153.78,10990.0,137.8054,137.9309,137.8054,137.895,10990.0
2020-11-13 15:50:00,153.78,153.9,153.68,153.77,18345.0,137.895,138.0026,137.8054,137.8861,18345.0
2020-11-13 15:55:00,153.75,154.18,153.75,154.0,34600.0,137.8681,138.2537,137.8681,138.0923,34600.0
2020-11-16 09:30:00,154.95,154.98,154.18,154.78,14470.0,138.9442,138.9711,138.2537,138.7917,14470.0
2020-11-16 09:35:00,154.99,155.24,154.57,154.73,16624.0,138.98,139.2042,138.6034,138.7469,16624.0
2020-11-16 09:40:00,154.7,154.86,153.89,153.89,4408.0,138.72,138.8635,137.9937,137.9937,4408.0
2020-11-16 09:45:00,154.05,154.7,153.84,154.61,8100.0,138.1371,138.72,137.9488,138.6393,8100.0
2020-11-16 09:50:00,154.62,154.69,154.5,154.6,8092.0,138.6483,138.711,138.5407,138.6303,8092.0
2020-11-16 09:55:00,154.68,154.68,154.17,154.29,3580.0,138.7021,138.7021,138.2447,138.3524,3580.0
2020-11-16 10:00:00,154.28,154.47,153.79,153.88,6394.0,138.3434,138.5138,137.904,137.9847,6394.0
2020-11-16 10:05:00,153.94,154.17,153.85,154.16,2213.0,138.0385,138.2447,137.9578,138.2358,2213.0
2020-11-16 10:10:00,154.13,154.37,153.98,154.21,3484.0,138.2089,138.4241,138.0744,138.2806,3484.0
2020-11-16 10:15:00,154.08,154.09,153.86,153.87,3922.0,138.164,138.173,137.9668,137.9757,3922.0
2020-11-16 10:20:00,153.92,154.46,153.92,154.44,4278.0,138.0206,138.5048,138.0206,138.4869,4278.0
2020-11-16 10:25:00,154.3,154.54,154.29,154.48,3509.0,138.3613,138.5765,138.3524,138.5227,3509.0
2020-11-16 10:30:00,154.44,154.79,154.43,154.79,1808.0,138.4869,138.8007,138.4779,138.8007,1808.0
2020-11-16 10:35:00,154.74,154.96,154.57,154.95,2626.0,138.7559,138.9531,138.6034,138.9442,2626.0
2020-11-16 10:40:00,154.85,155.09,154.6,154.6,4885.0,138.8545,139.0697,138.6303,138.6303,4885.0
2020-11-16 10:45:00,154.59,154.85,154.5,154.82,3073.0,138.6214,138.8545,138.5407,138.8276,3073.0
2020-11-16 10:50:00,154.79,155.15,154.78,155.15,2008.0,138.8007,139.1235,138.7917,139.1235,2008.0
2020-11-16 10:55:00,155.09,155.17,154.92,154.98,3143.0,139.0697,139.1415,138.9173,138.9711,3143.0
2020-11-16 11:00:00,155.14,155.43,155.07,155.43,2558.0,139.1145,139.3746,139.0518,139.3746,2558.0
2020-11-16 11:05:00,155.4,155.47,155.31,155.35,4310.0,139.3477,139.4105,139.267,139.3029,4310.0
2020-11-16 11:10:00,155.32,155.49,155.31,155.39,5788.0,139.276,139.4284,139.267,139.3387,5788.0
2020-11-16 11:15:00,155.35,155.43,155.18,155.37,3607.0,139.3029,139.3746,139.1504,139.3208,3607.0
2020-11-16 11:20:00,155.45,155.48,155.23,155.34,3005.0,139.3925,139.4194,139.1953,139.2939,3005.0
2020-11-16 11:25:00,155.34,155.43,155.16,155.37,1600.0,139.2939,139.3746,139.1325,139.3208,1600.0
2020-11-16 11:30:00,155.31,155.31,154.99,155.14,7658.0,139.267,139.267,138.98,139.1145,7658.0
2020-11-16 11:35:00,155.14,155.14,154.83,154.88,4033.0,139.1145,139.1145,138.8366,138.8814,4033.0
2020-11-16 11:40:00,154.8,154.87,154.61,154.69,4628.0,138.8097,138.8724,138.6393,138.711,4628.0
2020-11-16 11:45:00,154.72,154.81,154.6,154.66,4429.0,138.7379,138.8186,138.6303,138.6841,4429.0
2020-11-16 11:50:00,154.63,154.63,154.39,154.4,3463.0,138.6572,138.6572,138.442,138.451,3463.0
2020-11-16 11:55:00,154.4,154.53,154.37,154.47,6929.0,138.451,138.5676,138.4241,138.5138,6929.0
2020-11-16 12:00:00,154.43,154.65,154.42,154.59,3683.0,138.4779,138.6752,138.4689,138.6214,3683.0
2020-11-16 12:05:00,154.61,154.72,154.46,154.72,2463.0,138.6393,138.7379,138.5048,138.7379,2463.0
2020-11-16 12:10:00,154.65,154.72,154.63,154.64,2184.0,138.6752,138.7379,138.6572,138.6662,2184.0
2020-11-16 12:15:00,154.57,154.63,154.47,154.5,3130.0,138.6034,138.6572,138.5138,138.5407,3130.0
2020-11-16 12:20:00,154.56,154.64,154.49,154.5,2820.0,138.5945,138.6662,138.5317,138.5407,2820.0
2020-11-16 12:25:00,154.49,154.57,154.48,154.55,1390.0,138.5317,138.6034,138.5227,138.5855,1390.0
2020-11-16 12:30:00,154.52,154.65,154.52,154.65,1197.0,138.5586,138.6752,138.5586,138.6752,1197.0
2020-11-16 12:35:00,154.62,154.75,154.61,154.61,1470.0,138.6483,138.7648,138.6393,138.6393,1470.0
2020-11-16 12:40:00,154.61,154.7,154.61,154.66,1800.0,138.6393,138.72,138.6393,138.6841,1800.0
2020-11-16 12:45:00,154.63,154.63,154.48,154.53,959.0,138.6572,138.6572,138.5227,138.5676,959.0
2020-11-16 12:50:00,154.55,154.57,154.44,154.45,800.0,138.5855,138.6034,138.4869,138.4958,800.0
2020-11-16 12:55:00,154.4,154.7,154.39,154.62,2600.0,138.451,138.72,138.442,138.6483,2600.0
2020-11-16 13:00:00,154.58,154.58,154.43,154.56,1100.0,138.6124,138.6124,138.4779,138.5945,1100.0
2020-11-16 13:05:00,154.55,154.57,154.34,154.34,1700.0,138.5855,138.6034,138.3972,138.3972,1700.0
2020-11-16 13:10:00,154.37,154.49,154.34,154.49,1834.0,138.4241,138.5317,138.3972,138.5317,1834.0
2020-11-16 13:15:00,154.57,154.58,154.43,154.43,1701.0,138.6034,138.6124,138.4779,138.4779,1701.0
2020-11-16 13:20:00,154.37,154.47,154.29,154.47,1034.0,138.4241,138.5138,138.3524,138.5138,1034.0
2020-11-16 13:25:00,154.45,154.47,154.31,154.33,1701.0,138.4958,138.5138,138.3703,138.3882,1701.0
2020-11-16 13:30:00,154.34,154.49,154.33,154.46,1350.0,138.3972,138.5317,138.3882,138.5048,1350.0
2020-11-16 13:35:00,154.44,154.44,154.38,154.43,1300.0,138.4869,138.4869,138.4331,138.4779,1300.0
2020-11-16 13:40:00,154.42,154.43,154.16,154.39,2865.0,138.4689,138.4779,138.2358,138.442,2865.0
2020-11-16 13:45:00,154.38,154.5,154.33,154.39,2300.0,138.4331,138.5407,138.3882,138.442,2300.0
2020-11-16 13:50:00,154.44,154.61,154.44,154.61,700.0,138.4869,138.6393,138.4869,138.6393,700.0
2020-11-16 13:55:00,154.62,154.78,154.56,154.58,2800.0,138.6483,138.7917,138.5945,138.6124,2800.0
2020-11-16 14:00:00,154.55,154.77,154.55,154.75,1547.0,138.5855,138.7828,138.5855,138.7648,1547.0
2020-11-16 14:05:00,154.67,154.69,154.58,154.58,2408.0,138.6931,138.711,138.6124,138.6124,2408.0
2020-11-16 14:10:00,154.55,154.86,154.53,154.86,3298.0,138.5855,138.8635,138.5676,138.8635,3298.0
2020-11-16 14:15:00,154.94,154.95,154.8,154.92,4445.0,138.9352,138.9442,138.8097,138.9173,4445.0
2020-11-16 14:20:00,154.94,154.95,154.84,154.84,2568.0,138.9352,138.9442,138.8455,138.8455,2568.0
2020-11-16 14:25:00,154.82,155.02,154.77,155.01,3599.0,138.8276,139.0069,138.7828,138.998,3599.0
2020-11-16 14:30:00,155.09,155.14,154.94,155.0,4444.0,139.0697,139.1145,138.9352,138.989,4444.0
2020-11-16 14:35:00,155.0,155.22,154.99,155.11,3123.0,138.989,139.1863,138.98,139.0876,3123.0
2020-11-16 14:40:00,155.14,155.18,155.07,155.15,2400.0,139.1145,139.1504,139.0518,139.1235,2400.0
2020-11-16 14:45:00,155.15,155.19,155.07,155.07,3926.0,139.1235,139.1594,139.0518,139.0518,3926.0
2020-11-16 14:50:00,155.08,155.28,155.07,155.17,2400.0,139.0607,139.2401,139.0518,139.1415,2400.0
2020-11-16 14:55:00,155.17,155.26,155.09,155.22,3495.0,139.1415,139.2222,139.0697,139.1863,3495.0
2020-11-16 15:00:00,155.15,155.2,154.94,154.99,4200.0,139.1235,139.1684,138.9352,138.98,4200.0
2020-11-16 15:05:00,154.99,155.1,154.97,155.07,2900.0,138.98,139.0787,138.9621,139.0518,2900.0
2020-11-16 15:10:00,155.09,155.29,155.06,155.07,4057.0,139.0697,139.2491,139.0428,139.0518,4057.0
2020-11-16 15:15:00,155.06,155.14,155.01,155.07,3760.0,139.0428,139.1145,138.998,139.0518,3760.0
2020-11-16 15:20:00,155.07,155.32,155.07,155.25,4402.0,139.0518,139.276,139.0518,139.2132,4402.0
2020-11-16 15:25:00,155.27,155.27,155.09,155.13,4923.0,139.2311,139.2311,139.0697,139.1056,4923.0
2020-11-16 15:30:00,155.17,155.25,155.09,155.12,5024.0,139.1415,139.2132,139.0697,139.0966,5024.0
2020-11-16 15:35:00,155.09,155.22,154.99,155.09,6107.0,139.0697,139.1863,138.98,139.0697,6107.0
2020-11-16 15:40:00,155.09,155.39,155.08,155.32,7859.0,139.0697,139.3387,139.0607,139.276,7859.0
2020-11-16 15:45:00,155.31,155.32,155.18,155.19,9098.0,139.267,139.276,139.1504,139.1594,9098.0
2020-11-16 15:50:00,155.18,155.23,155.0,155.15,18268.0,139.1504,139.1953,138.989,139.1235,18268.0
2020-11-16 15:55:00,155.09,155.33,154.93,155.22,52978.0,139.0697,139.2849,138.9262,139.1863,52978.0
2020-11-17 09:30:00,154.52,154.52,153.9,154.26,6581.0,138.5586,138.5586,138.0026,138.3255,6581.0
2020-11-17 09:35:00,154.35,154.37,154.0,154.0,2008.0,138.4062,138.4241,138.0923,138.0923,2008.0
2020-11-17 09:40:00,153.99,154.29,153.82,154.19,7426.0,138.0833,138.3524,137.9309,138.2627,7426.0
2020-11-17 09:45:00,154.09,154.37,153.97,154.37,1881.0,138.173,138.4241,138.0654,138.4241,1881.0
2020-11-17 09:50:00,154.33,154.45,153.96,153.96,4005.0,138.3882,138.4958,138.0564,138.0564,4005.0
2020-11-17 09:55:00,153.84,154.33,153.84,154.22,2600.0,137.9488,138.3882,137.9488,138.2896,2600.0
2020-11-17 10:00:00,154.08,154.35,154.02,154.25,5823.0,138.164,138.4062,138.1102,138.3165,5823.0
2020-11-17 10:05:00,154.21,154.21,153.84,153.9,3526.0,138.2806,138.2806,137.9488,138.0026,3526.0
2020-11-17 10:10:00,153.83,154.07,153.5,153.56,4676.0,137.9399,138.1551,137.644,137.6978,4676.0
2020-11-17 10:15:00,153.59,153.8,153.47,153.71,5525.0,137.7247,137.913,137.6171,137.8323,5525.0
2020-11-17 10:20:00,153.76,153.8,153.44,153.47,3949.0,137.8771,137.913,137.5902,137.6171,3949.0
2020-11-17 10:25:00,153.44,153.55,153.31,153.53,6611.0,137.5902,137.6888,137.4736,137.6709,6611.0
2020-11-17 10:30:00,153.66,153.9,153.59,153.72,2166.0,137.7874,138.0026,137.7247,137.8412,2166.0
2020-11-17 10:35:00,153.78,153.89,153.7,153.8,4980.0,137.895,137.9937,137.8233,137.913,4980.0
2020-11-17 10:40:00,153.78,153.78,153.52,153.74,1801.0,137.895,137.895,137.6619,137.8592,1801.0
2020-11-17 10:45:00,153.68,153.78,153.66,153.73,1503.0,137.8054,137.895,137.7874,137.8502,1503.0
2020-11-17 10:50:00,153.69,153.93,153.62,153.86,3607.0,137.8143,138.0295,137.7516,137.9668,3607.0
2020-11-17 10:55:00,153.83,154.24,153.74,154.24,5482.0,137.9399,138.3075,137.8592,138.3075,5482.0
2020-11-17 11:00:00,154.22,154.29,154.16,154.23,3300.0,138.2896,138.3524,138.2358,138.2985,3300.0
2020-11-17 11:05:00,154.17,154.3,154.07,154.21,4039.0,138.2447,138.3613,138.1551,138.2806,4039.0
2020-11-17 11:10:00,154.21,154.41,154.03,154.34,8459.0,138.2806,138.46,138.1192,138.3972,8459.0
2020-11-17 11:15:00,154.41,154.47,154.3,154.3,1897.0,138.46,138.5138,138.3613,138.3613,1897.0
2020-11-17 11:20:00,154.36,154.48,154.31,154.47,3607.0,138.4151,138.5227,138.3703,138.5138,3607.0
2020-11-17 11:25:00,154.43,154.64,154.34,154.64,2896.0,138.4779,138.6662,138.3972,138.6662,2896.0
2020-11-17 11:30:00,154.59,154.83,154.46,154.71,1908.0,138.6214,138.8366,138.5048,138.729,1908.0
2020-11-17 11:35:00,154.55,154.72,154.49,154.7,4684.0,138.5855,138.7379,138.5317,138.72,4684.0
2020-11-17 11:40:00,154.7,154.9,154.7,154.9,6734.0,138.72,138.8993,138.72,138.8993,6734.0
2020-11-17 11:45:00,154.88,154.9,154.59,154.59,2158.0,138.8814,138.8993,138.6214,138.6214,2158.0
2020-11-17 11:50:00,154.51,154.55,154.29,154.34,2829.0,138.5496,138.5855,138.3524,138.3972,2829.0
2020-11-17 11:55:00,154.26,154.46,154.23,154.37,3131.0,138.3255,138.5048,138.2985,138.4241,3131.0
2020-11-17 12:00:00,154.4,154.44,154.33,154.35,1503.0,138.451,138.4869,138.3882,138.4062,1503.0
2020-11-17 12:05:00,154.33,154.33,154.19,154.3,5451.0,138.3882,138.3882,138.2627,138.3613,5451.0
2020-11-17 12:10:00,154.24,154.54,154.2,154.54,1433.0,138.3075,138.5765,138.2716,138.5765,1433.0
2020-11-17 12:15:00,154.59,154.78,154.59,154.7,2039.0,138.6214,138.7917,138.6214,138.72,2039.0
2020-11-17 12:20:00,154.67,154.71,154.46,154.55,1901.0,138.6931,138.729,138.5048,138.5855,1901.0
2020-11-17 12:25:00,154.55,154.65,154.42,154.59,1512.0,138.5855,138.6752,138.4689,138.6214,1512.0
2020-11-17 12:30:00,154.59,154.69,154.59,154.64,1268.0,138.6214,138.711,138.6214,138.6662,1268.0
2020-11-17 12:35:00,154.65,154.92,154.65,154.8,2441.0,138.6752,138.9173,138.6752,138.8097,2441.0
2020-11-17 12:40:00,154.83,154.83,154.67,154.71,902.0,138.8366,138.8366,138.6931,138.729,902.0
2020-11-17 12:45:00,154.72,154.81,154.63,154.77,1702.0,138.7379,138.8186,138.6572,138.7828,1702.0
2020-11-17 12:50:00,154.74,154.81,154.72,154.78,712.0,138.7559,138.8186,138.7379,138.7917,712.0
2020-11-17 12:55:00,154.69,154.69,154.54,154.61,1492.0,138.711,138.711,138.5765,138.6393,1492.0
2020-11-17 13:00:00,154.61,154.75,154.61,154.69,1806.0,138.6393,138.7648,138.6393,138.711,1806.0
2020-11-17 13:05:00,154.67,154.7,154.58,154.7,2150.0,138.6931,138.72,138.6124,138.72,2150.0
2020-11-17 13:10:00,154.67,154.67,154.62,154.64,1538.0,138.6931,138.6931,138.6483,138.6662,1538.0
2020-11-17 13:15:00,154.67,154.76,154.59,154.59,1452.0,138.6931,138.7738,138.6214,138.6214,1452.0
2020-11-17 13:20:00,154.56,154.67,154.55,154.59,1129.0,138.5945,138.6931,138.5855,138.6214,1129.0
2020-11-17 13:25:00,154.58,154.76,154.56,154.75,1809.0,138.6124,138.7738,138.5945,138.7648,1809.0
2020-11-17 13:30:00,154.76,154.8,154.69,154.69,633.0,138.7738,138.8097,138.711,138.711,633.0
2020-11-17 13:35:00,154.68,154.78,154.62,154.77,2114.0,138.7021,138.7917,138.6483,138.7828,2114.0
2020-11-17 13:40:00,154.77,154.89,154.76,154.85,1132.0,138.7828,138.8904,138.7738,138.8545,1132.0
2020-11-17 13:45:00,154.84,154.9,154.8,154.9,1952.0,138.8455,138.8993,138.8097,138.8993,1952.0
2020-11-17 13:50:00,154.86,154.86,154.66,154.68,1607.0,138.8635,138.8635,138.6841,138.7021,1607.0
2020-11-17 13:55:00,154.76,154.81,154.74,154.81,1154.0,138.7738,138.8186,138.7559,138.8186,1154.0
2020-11-17 14:00:00,154.78,154.88,154.71,154.71,2503.0,138.7917,138.8814,138.729,138.729,2503.0
2020-11-17 14:05:00,154.78,154.86,154.77,154.86,1700.0,138.7917,138.8635,138.7828,138.8635,1700.0
2020-11-17 14:10:00,154.84,154.97,154.81,154.92,2366.0,138.8455,138.9621,138.8186,138.9173,2366.0
2020-11-17 14:15:00,154.92,154.92,154.81,154.84,2211.0,138.9173,138.9173,138.8186,138.8455,2211.0
2020-11-17 14:20:00,154.86,154.93,154.83,154.83,2500.0,138.8635,138.9262,138.8366,138.8366,2500.0
2020-11-17 14:25:00,154.76,154.76,154.58,154.61,3807.0,138.7738,138.7738,138.6124,138.6393,3807.0
2020-11-17 14:30:00,154.59,154.68,154.4,154.44,6167.0,138.6214,138.7021,138.451,138.4869,6167.0
2020-11-17 14:35:00,154.45,154.55,154.4,154.51,5425.0,138.4958,138.5855,138.451,138.5496,5425.0
2020-11-17 14:40:00,154.5,154.53,154.26,154.26,4580.0,138.5407,138.5676,138.3255,138.3255,4580.0
2020-11-17 14:45:00,154.19,154.27,154.15,154.18,5828.0,138.2627,138.3344,138.2268,138.2537,5828.0
2020-11-17 14:50:00,154.18,154.18,153.88,153.88,6284.0,138.2537,138.2537,137.9847,137.9847,6284.0
2020-11-17 14:55:00,153.84,153.93,153.69,153.85,7486.0,137.9488,138.0295,137.8143,137.9578,7486.0
2020-11-17 15:00:00,153.9,154.03,153.72,154.03,5883.0,138.0026,138.1192,137.8412,138.1192,5883.0
2020-11-17 15:05:00,153.96,154.02,153.55,153.6,7345.0,138.0564,138.1102,137.6888,137.7336,7345.0
2020-11-17 15:10:00,153.59,153.73,153.41,153.48,7967.0,137.7247,137.8502,137.5633,137.626,7967.0
2020-11-17 15:15:00,153.49,153.56,153.33,153.33,5422.0,137.635,137.6978,137.4915,137.4915,5422.0
2020-11-17 15:20:00,153.31,153.34,152.97,153.03,11104.0,137.4736,137.5005,137.1687,137.2225,11104.0
2020-11-17 15:25:00,153.08,153.08,152.74,152.97,13656.0,137.2673,137.2673,136.9625,137.1687,13656.0
2020-11-17 15:30:00,152.9,153.17,152.89,153.01,12913.0,137.1059,137.348,137.097,137.2046,12913.0
2020-11-17 15:35:00,153.05,153.25,152.99,153.16,14037.0,137.2404,137.4198,137.1866,137.3391,14037.0
2020-11-17 15:40:00,153.18,153.25,152.95,153.11,12141.0,137.357,137.4198,137.1508,137.2942,12141.0
2020-11-17 15:45:00,153.11,153.11,152.8,152.95,12463.0,137.2942,137.2942,137.0163,137.1508,12463.0
2020-11-17 15:50:00,152.84,153.05,152.59,153.0,24651.0,137.0521,137.2404,136.828,137.1956,24651.0
2020-11-17 15:55:00,153.02,153.29,152.89,152.96,71379.0,137.2135,137.4556,137.097,137.1597,71379.0
2020-11-18 09:30:00,153.62,153.71,152.82,153.5,14145.0,137.7516,137.8323,137.0342,137.644,14145.0
2020-11-18 09:35:00,153.46,153.47,152.96,152.97,1250.0,137.6081,137.6171,137.1597,137.1687,1250.0
2020-11-18 09:40:00,153.06,153.27,152.95,153.09,3057.0,137.2494,137.4377,137.1508,137.2763,3057.0
2020-11-18 09:45:00,153.21,153.29,153.19,153.22,3561.0,137.3839,137.4556,137.366,137.3929,3561.0
2020-11-18 09:50:00,153.22,153.23,153.01,153.03,2651.0,137.3929,137.4018,137.2046,137.2225,2651.0
2020-11-18 09:55:00,153.08,153.69,153.08,153.69,1714.0,137.2673,137.8143,137.2673,137.8143,1714.0
2020-11-18 10:00:00,153.66,153.7,153.45,153.47,5561.0,137.7874,137.8233,137.5991,137.6171,5561.0
2020-11-18 10:05:00,153.52,153.52,153.25,153.31,2427.0,137.6619,137.6619,137.4198,137.4736,2427.0
2020-11-18 10:10:00,153.35,153.59,153.35,153.52,1000.0,137.5095,137.7247,137.5095,137.6619,1000.0
2020-11-18 10:15:00,153.72,153.99,153.63,153.99,1450.0,137.8412,138.0833,137.7605,138.0833,1450.0
2020-11-18 10:20:00,153.79,153.79,153.46,153.46,1950.0,137.904,137.904,137.6081,137.6081,1950.0
2020-11-18 10:25:00,153.62,153.9,153.62,153.87,1597.0,137.7516,138.0026,137.7516,137.9757,1597.0
2020-11-18 10:30:00,153.88,153.9,153.69,153.7,546.0,137.9847,138.0026,137.8143,137.8233,546.0
2020-11-18 10:35:00,153.73,154.11,153.72,154.04,5592.0,137.8502,138.1909,137.8412,138.1282,5592.0
2020-11-18 10:40:00,154.13,154.32,154.11,154.27,4373.0,138.2089,138.3793,138.1909,138.3344,4373.0
2020-11-18 10:45:00,154.27,154.39,154.14,154.31,10604.0,138.3344,138.442,138.2178,138.3703,10604.0
2020-11-18 10:50:00,154.28,154.28,153.74,153.75,9761.0,138.3434,138.3434,137.8592,137.8681,9761.0
2020-11-18 10:55:00,153.59,153.59,153.29,153.34,1400.0,137.7247,137.7247,137.4556,137.5005,1400.0
2020-11-18 11:00:00,153.29,153.67,153.24,153.67,1430.0,137.4556,137.7964,137.4108,137.7964,1430.0
2020-11-18 11:05:00,153.73,153.73,153.38,153.39,1815.0,137.8502,137.8502,137.5364,137.5453,1815.0
2020-11-18 11:10:00,153.28,153.38,152.97,152.97,3397.0,137.4467,137.5364,137.1687,137.1687,3397.0
2020-11-18 11:15:00,152.89,153.06,152.85,153.03,3811.0,137.097,137.2494,137.0611,137.2225,3811.0
2020-11-18 11:20:00,152.98,153.01,152.85,153.0,1857.0,137.1777,137.2046,137.0611,137.1956,1857.0
2020-11-18 11:25:00,153.1,153.15,152.98,153.15,1102.0,137.2853,137.3301,137.1777,137.3301,1102.0
2020-11-18 11:30:00,153.12,153.14,153.02,153.14,1124.0,137.3032,137.3211,137.2135,137.3211,1124.0
2020-11-18 11:35:00,153.09,153.24,153.04,153.24,2303.0,137.2763,137.4108,137.2315,137.4108,2303.0
2020-11-18 11:40:00,153.29,153.33,153.18,153.19,6581.0,137.4556,137.4915,137.357,137.366,6581.0
2020-11-18 11:45:00,153.11,153.36,153.11,153.15,8892.0,137.2942,137.5184,137.2942,137.3301,8892.0
2020-11-18 11:50:00,153.19,153.19,152.86,152.86,2225.0,137.366,137.366,137.0701,137.0701,2225.0
2020-11-18 11:55:00,152.9,152.94,152.77,152.79,2368.0,137.1059,137.1418,136.9894,137.0073,2368.0
2020-11-18 12:00:00,152.77,152.77,152.66,152.66,1557.0,136.9894,136.9894,136.8907,136.8907,1557.0
2020-11-18 12:05:00,152.64,152.89,152.58,152.89,2612.0,136.8728,137.097,136.819,137.097,2612.0
2020-11-18 12:10:00,152.81,153.14,152.81,153.14,2059.0,137.0252,137.3211,137.0252,137.3211,2059.0
2020-11-18 12:15:00,153.11,153.11,152.77,152.85,3978.0,137.2942,137.2942,136.9894,137.0611,3978.0
2020-11-18 12:20:00,152.77,152.83,152.72,152.78,2456.0,136.9894,137.0432,136.9445,136.9983,2456.0
2020-11-18 12:25:00,152.82,152.82,152.68,152.68,800.0,137.0342,137.0342,136.9087,136.9087,800.0
2020-11-18 12:30:00,152.64,152.73,152.61,152.65,1827.0,136.8728,136.9535,136.8459,136.8818,1827.0
2020-11-18 12:35:00,152.67,152.67,152.55,152.64,2834.0,136.8997,136.8997,136.7921,136.8728,2834.0
2020-11-18 12:40:00,152.59,152.59,152.4,152.49,1757.0,136.828,136.828,136.6576,136.7383,1757.0
2020-11-18 12:45:00,152.46,152.49,152.38,152.42,2573.0,136.7114,136.7383,136.6396,136.6755,2573.0
2020-11-18 12:50:00,152.4,152.41,152.29,152.3,901.0,136.6576,136.6665,136.5589,136.5679,901.0
2020-11-18 12:55:00,152.3,152.3,152.2,152.24,1200.0,136.5679,136.5679,136.4782,136.5141,1200.0
2020-11-18 13:00:00,152.22,152.24,152.15,152.15,1986.0,136.4962,136.5141,136.4334,136.4334,1986.0
2020-11-18 13:05:00,152.16,152.25,152.16,152.25,1017.0,136.4424,136.5231,136.4424,136.5231,1017.0
2020-11-18 13:10:00,152.29,152.56,152.26,152.43,3433.0,136.5589,136.8011,136.532,136.6845,3433.0
2020-11-18 13:15:00,152.37,152.41,152.32,152.4,2167.0,136.6307,136.6665,136.5858,136.6576,2167.0
2020-11-18 13:20:00,152.46,152.48,152.32,152.32,2505.0,136.7114,136.7293,136.5858,136.5858,2505.0
2020-11-18 13:25:00,152.32,152.33,152.21,152.28,526.0,136.5858,136.5948,136.4872,136.55,526.0
2020-11-18 13:30:00,152.2,152.26,152.03,152.03,1750.0,136.4782,136.532,136.3258,136.3258,1750.0
2020-11-18 13:35:00,152.1,152.31,152.09,152.27,950.0,136.3886,136.5769,136.3796,136.541,950.0
2020-11-18 13:40:00,152.27,152.31,152.14,152.14,1469.0,136.541,136.5769,136.4244,136.4244,1469.0
2020-11-18 13:45:00,152.17,152.2,151.94,151.94,14556.0,136.4513,136.4782,136.2451,136.2451,14556.0
2020-11-18 13:50:00,151.86,152.08,151.79,152.08,1624.0,136.1734,136.3706,136.1106,136.3706,1624.0
2020-11-18 13:55:00,151.99,152.07,151.92,152.07,1995.0,136.2899,136.3617,136.2272,136.3617,1995.0
2020-11-18 14:00:00,152.09,152.27,152.08,152.19,3200.0,136.3796,136.541,136.3706,136.4693,3200.0
2020-11-18 14:05:00,152.03,152.2,152.03,152.1,2070.0,136.3258,136.4782,136.3258,136.3886,2070.0
2020-11-18 14:10:00,152.04,152.04,151.91,151.91,2133.0,136.3348,136.3348,136.2182,136.2182,2133.0
2020-11-18 14:15:00,151.93,152.0,151.84,151.94,3722.0,136.2361,136.2989,136.1554,136.2451,3722.0
2020-11-18 14:20:00,151.91,151.91,151.66,151.7,5324.0,136.2182,136.2182,135.994,136.0299,5324.0
2020-11-18 14:25:00,151.76,151.9,151.67,151.74,6913.0,136.0837,136.2092,136.003,136.0658,6913.0
2020-11-18 14:30:00,151.77,151.82,151.66,151.81,6044.0,136.0927,136.1375,135.994,136.1285,6044.0
2020-11-18 14:35:00,151.75,151.78,151.63,151.67,2750.0,136.0747,136.1016,135.9671,136.003,2750.0
2020-11-18 14:40:00,151.64,151.74,151.53,151.74,2839.0,135.9761,136.0658,135.8775,136.0658,2839.0
2020-11-18 14:45:00,151.71,151.71,151.53,151.65,1832.0,136.0389,136.0389,135.8775,135.9851,1832.0
2020-11-18 14:50:00,151.61,151.76,151.54,151.67,2000.0,135.9492,136.0837,135.8864,136.003,2000.0
2020-11-18 14:55:00,151.73,151.79,151.52,151.63,4848.0,136.0568,136.1106,135.8685,135.9671,4848.0
2020-11-18 15:00:00,151.67,151.68,151.36,151.4,4730.0,136.003,136.012,135.725,135.7609,4730.0
2020-11-18 15:05:00,151.44,151.65,151.43,151.65,5159.0,135.7967,135.9851,135.7878,135.9851,5159.0
2020-11-18 15:10:00,151.65,151.88,151.65,151.79,3627.0,135.9851,136.1913,135.9851,136.1106,3627.0
2020-11-18 15:15:00,151.78,151.79,151.65,151.65,3369.0,136.1016,136.1106,135.9851,135.9851,3369.0
2020-11-18 15:20:00,151.6,151.73,151.51,151.73,3498.0,135.9402,136.0568,135.8595,136.0568,3498.0
2020-11-18 15:25:00,151.75,151.8,151.52,151.53,4351.0,136.0747,136.1196,135.8685,135.8775,4351.0
2020-11-18 15:30:00,151.53,151.59,151.31,151.44,6630.0,135.8775,135.9313,135.6802,135.7967,6630.0
2020-11-18 15:35:00,151.48,151.52,151.05,151.08,5940.0,135.8326,135.8685,135.447,135.4739,5940.0
2020-11-18 15:40:00,151.12,151.14,150.91,150.99,10496.0,135.5098,135.5277,135.3215,135.3932,10496.0
2020-11-18 15:45:00,150.95,151.16,150.71,150.95,13016.0,135.3574,135.5457,135.1422,135.3574,13016.0
2020-11-18 15:50:00,150.97,151.0,150.56,150.64,12516.0,135.3753,135.4022,135.0076,135.0794,12516.0
2020-11-18 15:55:00,150.64,150.98,150.62,150.63,41730.0,135.0794,135.3843,135.0615,135.0704,41730.0
2020-11-19 09:30:00,149.08,149.24,147.64,148.01,22778.0,134.3999,134.5442,133.1017,133.4353,22778.0
2020-11-19 09:35:00,148.09,148.33,147.86,148.1,4353.0,133.5074,133.7238,133.3001,133.5164,4353.0
2020-11-19 09:40:00,148.1,148.13,147.76,148.09,7265.0,133.5164,133.5435,133.2099,133.5074,7265.0
2020-11-19 09:45:00,148.16,148.61,148.16,148.28,4193.0,133.5705,133.9762,133.5705,133.6787,4193.0
2020-11-19 09:50:00,148.45,148.6,148.32,148.5,3854.0,133.832,133.9672,133.7148,133.877,3854.0
2020-11-19 09:55:00,148.51,148.69,148.51,148.69,2400.0,133.8861,134.0483,133.8861,134.0483,2400.0
2020-11-19 10:00:00,148.54,148.75,148.54,148.74,2548.0,133.9131,134.1024,133.9131,134.0934,2548.0
2020-11-19 10:05:00,148.74,148.85,148.48,148.52,4627.0,134.0934,134.1926,133.859,133.8951,4627.0
2020-11-19 10:10:00,148.62,148.64,148.13,148.2,2174.0,133.9852,134.0033,133.5435,133.6066,2174.0
2020-11-19 10:15:00,148.3,148.45,148.16,148.16,1682.0,133.6967,133.832,133.5705,133.5705,1682.0
2020-11-19 10:20:00,148.15,148.15,147.87,147.87,3565.0,133.5615,133.5615,133.3091,133.3091,3565.0
2020-11-19 10:25:00,147.8,147.84,147.67,147.75,2000.0,133.246,133.282,133.1288,133.2009,2000.0
2020-11-19 10:30:00,147.64,148.09,147.64,148.09,3973.0,133.1017,133.5074,133.1017,133.5074,3973.0
2020-11-19 10:35:00,148.23,148.25,148.09,148.15,1799.0,133.6336,133.6517,133.5074,133.5615,1799.0
2020-11-19 10:40:00,148.39,148.53,148.38,148.43,1556.0,133.7779,133.9041,133.7689,133.8139,1556.0
2020-11-19 10:45:00,148.52,148.64,148.38,148.47,4659.0,133.8951,134.0033,133.7689,133.85,4659.0
2020-11-19 10:50:00,148.48,148.53,148.34,148.36,3591.0,133.859,133.9041,133.7328,133.7508,3591.0
2020-11-19 10:55:00,148.34,148.42,148.23,148.31,4932.0,133.7328,133.8049,133.6336,133.7058,4932.0
2020-11-19 11:00:00,148.29,148.42,148.25,148.25,2846.0,133.6877,133.8049,133.6517,133.6517,2846.0
2020-11-19 11:05:00,148.28,148.42,148.27,148.39,1973.0,133.6787,133.8049,133.6697,133.7779,1973.0
2020-11-19 11:10:00,148.33,148.41,148.3,148.41,1976.0,133.7238,133.7959,133.6967,133.7959,1976.0
2020-11-19 11:15:00,148.49,148.61,148.44,148.61,1712.0,133.868,133.9762,133.823,133.9762,1712.0
2020-11-19 11:20:00,148.6,148.78,148.59,148.74,3026.0,133.9672,134.1295,133.9582,134.0934,3026.0
2020-11-19 11:25:00,148.72,148.83,148.66,148.66,2784.0,134.0754,134.1746,134.0213,134.0213,2784.0
2020-11-19 11:30:00,148.65,148.65,148.4,148.47,2424.0,134.0123,134.0123,133.7869,133.85,2424.0
2020-11-19 11:35:00,148.48,148.5,148.41,148.5,6925.0,133.859,133.877,133.7959,133.877,6925.0
2020-11-19 11:40:00,148.52,148.8,148.49,148.8,10413.0,133.8951,134.1475,133.868,134.1475,10413.0
2020-11-19 11:45:00,148.73,148.99,148.73,148.86,16290.0,134.0844,134.3188,134.0844,134.2016,16290.0
2020-11-19 11:50:00,148.9,148.91,148.42,148.44,20565.0,134.2377,134.2467,133.8049,133.823,20565.0
2020-11-19 11:55:00,148.3,148.73,148.3,148.72,5472.0,133.6967,134.0844,133.6967,134.0754,5472.0
2020-11-19 12:00:00,148.67,148.73,148.6,148.73,3127.0,134.0303,134.0844,133.9672,134.0844,3127.0
2020-11-19 12:05:00,148.75,148.85,148.75,148.84,1757.0,134.1024,134.1926,134.1024,134.1836,1757.0
2020-11-19 12:10:00,148.82,148.94,148.8,148.9,2035.0,134.1655,134.2737,134.1475,134.2377,2035.0
2020-11-19 12:15:00,148.93,148.94,148.73,148.75,3032.0,134.2647,134.2737,134.0844,134.1024,3032.0
2020-11-19 12:20:00,148.75,148.75,148.4,148.47,1693.0,134.1024,134.1024,133.7869,133.85,1693.0
2020-11-19 12:25:00,148.55,148.84,148.55,148.84,400.0,133.9221,134.1836,133.9221,134.1836,400.0
2020-11-19 12:30:00,148.82,148.84,148.6,148.6,1100.0,134.1655,134.1836,133.9672,133.9672,1100.0
2020-11-19 12:35:00,148.58,149.03,148.56,149.03,2906.0,133.9492,134.3549,133.9311,134.3549,2906.0
2020-11-19 12:40:00,148.89,149.02,148.56,148.57,3058.0,134.2286,134.3458,133.9311,133.9402,3058.0
2020-11-19 12:45:00,148.61,148.65,148.53,148.64,2151.0,133.9762,134.0123,133.9041,134.0033,2151.0
2020-11-19 12:50:00,148.62,148.67,148.54,148.61,2571.0,133.9852,134.0303,133.9131,133.9762,2571.0
2020-11-19 12:55:00,148.64,148.74,148.53,148.56,2353.0,134.0033,134.0934,133.9041,133.9311,2353.0
2020-11-19 13:00:00,148.55,148.9,148.55,148.82,1008.0,133.9221,134.2377,133.9221,134.1655,1008.0
2020-11-19 13:05:00,148.84,148.84,148.61,148.61,2361.0,134.1836,134.1836,133.9762,133.9762,2361.0
2020-11-19 13:10:00,148.69,148.74,148.62,148.62,2008.0,134.0483,134.0934,133.9852,133.9852,2008.0
2020-11-19 13:15:00,148.66,148.66,148.51,148.52,1469.0,134.0213,134.0213,133.8861,133.8951,1469.0
2020-11-19 13:20:00,148.5,148.67,148.5,148.67,1095.0,133.877,134.0303,133.877,134.0303,1095.0
2020-11-19 13:25:00,148.89,148.89,148.72,148.73,1912.0,134.2286,134.2286,134.0754,134.0844,1912.0
2020-11-19 13:30:00,148.77,148.78,148.68,148.77,2185.0,134.1205,134.1295,134.0393,134.1205,2185.0
2020-11-19 13:35:00,148.79,148.79,148.5,148.52,5440.0,134.1385,134.1385,133.877,133.8951,5440.0
2020-11-19 13:40:00,148.49,148.52,148.41,148.47,1429.0,133.868,133.8951,133.7959,133.85,1429.0
2020-11-19 13:45:00,148.51,148.8,148.51,148.8,2600.0,133.8861,134.1475,133.8861,134.1475,2600.0
2020-11-19 13:50:00,148.82,148.96,148.82,148.96,1014.0,134.1655,134.2917,134.1655,134.2917,1014.0
2020-11-19 13:55:00,148.98,148.98,148.9,148.94,1732.0,134.3098,134.3098,134.2377,134.2737,1732.0
2020-11-19 14:00:00,148.91,148.95,148.78,148.95,2302.0,134.2467,134.2827,134.1295,134.2827,2302.0
2020-11-19 14:05:00,148.94,148.97,148.89,148.93,1600.0,134.2737,134.3008,134.2286,134.2647,1600.0
2020-11-19 14:10:00,148.91,149.06,148.87,149.06,1723.0,134.2467,134.3819,134.2106,134.3819,1723.0
2020-11-19 14:15:00,149.06,149.07,148.96,149.0,2290.0,134.3819,134.3909,134.2917,134.3278,2290.0
2020-11-19 14:20:00,149.03,149.17,148.99,149.17,2448.0,134.3549,134.4811,134.3188,134.4811,2448.0
2020-11-19 14:25:00,149.22,149.22,149.15,149.2,612.0,134.5261,134.5261,134.463,134.5081,612.0
2020-11-19 14:30:00,149.26,149.41,149.26,149.4,2064.0,134.5622,134.6974,134.5622,134.6884,2064.0
2020-11-19 14:35:00,149.38,149.65,149.38,149.56,1833.0,134.6704,134.9138,134.6704,134.8327,1833.0
2020-11-19 14:40:00,149.55,149.8,149.52,149.75,3710.0,134.8237,135.049,134.7966,135.004,3710.0
2020-11-19 14:45:00,149.74,149.78,149.69,149.76,2543.0,134.9949,135.031,134.9499,135.013,2543.0
2020-11-19 14:50:00,149.74,149.82,149.63,149.63,3847.0,134.9949,135.0671,134.8958,134.8958,3847.0
2020-11-19 14:55:00,149.58,149.73,149.53,149.58,2463.0,134.8507,134.9859,134.8056,134.8507,2463.0
2020-11-19 15:00:00,149.58,149.58,149.46,149.56,1300.0,134.8507,134.8507,134.7425,134.8327,1300.0
2020-11-19 15:05:00,149.47,149.57,149.42,149.57,1822.0,134.7515,134.8417,134.7065,134.8417,1822.0
2020-11-19 15:10:00,149.63,149.72,149.61,149.72,1338.0,134.8958,134.9769,134.8777,134.9769,1338.0
2020-11-19 15:15:00,149.72,149.72,149.48,149.55,2010.0,134.9769,134.9769,134.7605,134.8237,2010.0
2020-11-19 15:20:00,149.57,149.65,149.56,149.61,1900.0,134.8417,134.9138,134.8327,134.8777,1900.0
2020-11-19 15:25:00,149.63,149.63,149.33,149.41,4175.0,134.8958,134.8958,134.6253,134.6974,4175.0
2020-11-19 15:30:00,149.47,149.64,149.39,149.64,3672.0,134.7515,134.9048,134.6794,134.9048,3672.0
2020-11-19 15:35:00,149.68,149.89,149.65,149.72,4946.0,134.9408,135.1302,134.9138,134.9769,4946.0
2020-11-19 15:40:00,149.7,149.91,149.7,149.89,3904.0,134.9589,135.1482,134.9589,135.1302,3904.0
2020-11-19 15:45:00,149.86,149.87,149.52,149.52,11740.0,135.1031,135.1121,134.7966,134.7966,11740.0
2020-11-19 15:50:00,149.59,149.8,149.55,149.59,11932.0,134.8597,135.049,134.8237,134.8597,11932.0
2020-11-19 15:55:00,149.56,149.67,149.39,149.4,35388.0,134.8327,134.9318,134.6794,134.6884,35388.0
2020-11-20 09:30:00,149.09,149.37,148.56,148.56,24878.0,134.4089,134.6614,133.9311,133.9311,24878.0
2020-11-20 09:35:00,148.52,148.95,148.42,148.54,6128.0,133.8951,134.2827,133.8049,133.9131,6128.0
2020-11-20 09:40:00,148.53,149.01,148.44,148.78,5415.0,133.9041,134.3368,133.823,134.1295,5415.0
2020-11-20 09:45:00,148.77,148.91,148.72,148.8,3640.0,134.1205,134.2467,134.0754,134.1475,3640.0
2020-11-20 09:50:00,148.94,148.96,148.66,148.84,3143.0,134.2737,134.2917,134.0213,134.1836,3143.0
2020-11-20 09:55:00,148.8,149.15,148.64,148.94,8693.0,134.1475,134.463,134.0033,134.2737,8693.0
2020-11-20 10:00:00,149.04,149.04,148.57,148.57,2324.0,134.3639,134.3639,133.9402,133.9402,2324.0
2020-11-20 10:05:00,148.55,148.67,148.45,148.45,2589.0,133.9221,134.0303,133.832,133.832,2589.0
2020-11-20 10:10:00,148.44,148.44,147.98,148.21,2992.0,133.823,133.823,133.4083,133.6156,2992.0
2020-11-20 10:15:00,148.19,148.21,147.92,147.93,1597.0,133.5976,133.6156,133.3542,133.3632,1597.0
2020-11-20 10:20:00,147.89,148.39,147.86,148.33,11200.0,133.3271,133.7779,133.3001,133.7238,11200.0
2020-11-20 10:25:00,148.41,148.41,148.01,148.09,2401.0,133.7959,133.7959,133.4353,133.5074,2401.0
2020-11-20 10:30:00,148.1,148.1,147.79,147.96,1995.0,133.5164,133.5164,133.237,133.3902,1995.0
2020-11-20 10:35:00,147.92,147.96,147.9,147.91,800.0,133.3542,133.3902,133.3361,133.3451,800.0
2020-11-20 10:40:00,147.86,147.86,147.66,147.66,1852.0,133.3001,133.3001,133.1198,133.1198,1852.0
2020-11-20 10:45:00,147.64,147.64,147.5,147.52,5581.0,133.1017,133.1017,132.9755,132.9935,5581.0
2020-11-20 10:50:00,147.52,147.54,147.37,147.41,5626.0,132.9935,133.0116,132.8583,132.8944,5626.0
2020-11-20 10:55:00,147.36,147.58,147.28,147.53,2065.0,132.8493,133.0476,132.7772,133.0026,2065.0
2020-11-20 11:00:00,147.54,147.64,147.52,147.61,2184.0,133.0116,133.1017,132.9935,133.0747,2184.0
2020-11-20 11:05:00,147.61,148.15,147.61,148.15,1400.0,133.0747,133.5615,133.0747,133.5615,1400.0
2020-11-20 11:10:00,148.17,148.17,147.96,147.98,1664.0,133.5795,133.5795,133.3902,133.4083,1664.0
2020-11-20 11:15:00,147.95,147.95,147.76,147.76,1550.0,133.3812,133.3812,133.2099,133.2099,1550.0
2020-11-20 11:20:00,147.84,147.93,147.78,147.8,2754.0,133.282,133.3632,133.2279,133.246,2754.0
2020-11-20 11:25:00,147.86,148.06,147.81,148.02,1400.0,133.3001,133.4804,133.255,133.4443,1400.0
2020-11-20 11:30:00,148.05,148.24,148.04,148.19,4454.0,133.4714,133.6426,133.4623,133.5976,4454.0
2020-11-20 11:35:00,148.12,148.15,147.98,148.11,4333.0,133.5345,133.5615,133.4083,133.5254,4333.0
2020-11-20 11:40:00,148.11,148.24,148.07,148.24,5303.0,133.5254,133.6426,133.4894,133.6426,5303.0
2020-11-20 11:45:00,148.28,148.32,147.91,147.93,4201.0,133.6787,133.7148,133.3451,133.3632,4201.0
2020-11-20 11:50:00,148.0,148.21,147.93,147.93,1558.0,133.4263,133.6156,133.3632,133.3632,1558.0
2020-11-20 11:55:00,148.01,148.03,147.91,147.94,1019.0,133.4353,133.4533,133.3451,133.3722,1019.0
2020-11-20 12:00:00,147.93,148.1,147.91,147.98,1755.0,133.3632,133.5164,133.3451,133.4083,1755.0
2020-11-20 12:05:00,147.94,147.98,147.9,147.9,500.0,133.3722,133.4083,133.3361,133.3361,500.0
2020-11-20 12:10:00,147.88,147.89,147.75,147.8,1513.0,133.3181,133.3271,133.2009,133.246,1513.0
2020-11-20 12:15:00,147.76,147.76,147.62,147.62,2611.0,133.2099,133.2099,133.0837,133.0837,2611.0
2020-11-20 12:20:00,147.68,147.77,147.67,147.68,1607.0,133.1378,133.2189,133.1288,133.1378,1607.0
2020-11-20 12:25:00,147.69,147.73,147.63,147.67,829.0,133.1468,133.1829,133.0927,133.1288,829.0
2020-11-20 12:30:00,147.65,147.69,147.58,147.58,2226.0,133.1107,133.1468,133.0476,133.0476,2226.0
2020-11-20 12:35:00,147.59,147.69,147.53,147.53,1421.0,133.0567,133.1468,133.0026,133.0026,1421.0
2020-11-20 12:40:00,147.52,147.56,147.45,147.5,1306.0,132.9935,133.0296,132.9304,132.9755,1306.0
2020-11-20 12:45:00,147.52,147.56,147.37,147.37,1200.0,132.9935,133.0296,132.8583,132.8583,1200.0
2020-11-20 12:50:00,147.3,147.4,147.28,147.4,1708.0,132.7952,132.8854,132.7772,132.8854,1708.0
2020-11-20 12:55:00,147.37,147.43,147.36,147.36,1917.0,132.8583,132.9124,132.8493,132.8493,1917.0
2020-11-20 13:00:00,147.35,147.42,147.27,147.42,1633.0,132.8403,132.9034,132.7682,132.9034,1633.0
2020-11-20 13:05:00,147.28,147.29,147.14,147.26,3277.0,132.7772,132.7862,132.651,132.7591,3277.0
2020-11-20 13:10:00,147.23,147.41,147.23,147.36,2307.0,132.7321,132.8944,132.7321,132.8493,2307.0
2020-11-20 13:15:00,147.4,147.41,147.25,147.25,1917.0,132.8854,132.8944,132.7501,132.7501,1917.0
2020-11-20 13:20:00,147.28,147.49,147.26,147.49,2098.0,132.7772,132.9665,132.7591,132.9665,2098.0
2020-11-20 13:25:00,147.46,147.46,147.36,147.42,1100.0,132.9395,132.9395,132.8493,132.9034,1100.0
2020-11-20 13:30:00,147.53,147.53,147.39,147.47,3387.0,133.0026,133.0026,132.8763,132.9485,3387.0
2020-11-20 13:35:00,147.44,147.52,147.43,147.49,2302.0,132.9214,132.9935,132.9124,132.9665,2302.0
2020-11-20 13:40:00,147.47,147.49,147.38,147.41,2609.0,132.9485,132.9665,132.8673,132.8944,2609.0
2020-11-20 13:45:00,147.38,147.44,147.36,147.38,1483.0,132.8673,132.9214,132.8493,132.8673,1483.0
2020-11-20 13:50:00,147.43,147.52,147.41,147.43,3573.0,132.9124,132.9935,132.8944,132.9124,3573.0
2020-11-20 13:55:00,147.45,147.46,147.4,147.4,1988.0,132.9304,132.9395,132.8854,132.8854,1988.0
2020-11-20 14:00:00,147.41,147.63,147.41,147.59,8334.0,132.8944,133.0927,132.8944,133.0567,8334.0
2020-11-20 14:05:00,147.58,147.69,147.5,147.69,1258.0,133.0476,133.1468,132.9755,133.1468,1258.0
2020-11-20 14:10:00,147.75,147.75,147.64,147.66,1395.0,133.2009,133.2009,133.1017,133.1198,1395.0
2020-11-20 14:15:00,147.72,147.76,147.65,147.74,4789.0,133.1739,133.2099,133.1107,133.1919,4789.0
2020-11-20 14:20:00,147.71,147.8,147.69,147.8,1510.0,133.1648,133.246,133.1468,133.246,1510.0
2020-11-20 14:25:00,147.75,147.78,147.61,147.63,3105.0,133.2009,133.2279,133.0747,133.0927,3105.0
2020-11-20 14:30:00,147.67,147.75,147.58,147.75,1941.0,133.1288,133.2009,133.0476,133.2009,1941.0
2020-11-20 14:35:00,147.81,147.81,147.68,147.72,800.0,133.255,133.255,133.1378,133.1739,800.0
2020-11-20 14:40:00,147.59,147.63,147.53,147.63,2203.0,133.0567,133.0927,133.0026,133.0927,2203.0
2020-11-20 14:45:00,147.66,147.66,147.54,147.57,1108.0,133.1198,133.1198,133.0116,133.0386,1108.0
2020-11-20 14:50:00,147.59,147.61,147.55,147.61,900.0,133.0567,133.0747,133.0206,133.0747,900.0
2020-11-20 14:55:00,147.58,147.61,147.53,147.6,2629.0,133.0476,133.0747,133.0026,133.0657,2629.0
2020-11-20 15:00:00,147.67,147.69,147.6,147.64,1403.0,133.1288,133.1468,133.0657,133.1017,1403.0
2020-11-20 15:05:00,147.53,147.59,147.17,147.21,5812.0,133.0026,133.0567,132.678,132.7141,5812.0
2020-11-20 15:10:00,147.22,147.34,147.13,147.23,2195.0,132.7231,132.8313,132.642,132.7321,2195.0
2020-11-20 15:15:00,147.15,147.2,147.03,147.16,2261.0,132.66,132.7051,132.5518,132.669,2261.0
2020-11-20 15:20:00,147.17,147.42,147.16,147.37,1605.0,132.678,132.9034,132.669,132.8583,1605.0
2020-11-20 15:25:00,147.36,147.44,147.31,147.41,1784.0,132.8493,132.9214,132.8042,132.8944,1784.0
2020-11-20 15:30:00,147.37,147.48,147.24,147.42,6689.0,132.8583,132.9575,132.7411,132.9034,6689.0
2020-11-20 15:35:00,147.39,147.61,147.35,147.52,8062.0,132.8763,133.0747,132.8403,132.9935,8062.0
2020-11-20 15:40:00,147.51,147.61,147.44,147.52,6610.0,132.9845,133.0747,132.9214,132.9935,6610.0
2020-11-20 15:45:00,147.51,147.81,147.51,147.68,7459.0,132.9845,133.255,132.9845,133.1378,7459.0
2020-11-20 15:50:00,147.65,147.65,147.43,147.45,17904.0,133.1107,133.1107,132.9124,132.9304,17904.0
2020-11-20 15:55:00,147.45,147.82,147.43,147.78,39110.0,132.9304,133.264,132.9124,133.2279,39110.0
2020-11-23 09:30:00,147.48,147.75,146.84,147.38,10907.0,132.9575,133.2009,132.3805,132.8673,10907.0
2020-11-23 09:35:00,147.36,147.46,146.94,147.45,3416.0,132.8493,132.9395,132.4707,132.9304,3416.0
2020-11-23 09:40:00,147.35,147.67,147.35,147.67,745.0,132.8403,133.1288,132.8403,133.1288,745.0
2020-11-23 09:45:00,147.78,148.35,147.78,147.86,2500.0,133.2279,133.7418,133.2279,133.3001,2500.0
2020-11-23 09:50:00,147.87,148.06,147.86,148.06,2541.0,133.3091,133.4804,133.3001,133.4804,2541.0
2020-11-23 09:55:00,148.04,148.04,147.8,147.82,2789.0,133.4623,133.4623,133.246,133.264,2789.0
2020-11-23 10:00:00,147.76,147.89,147.52,147.8,4345.0,133.2099,133.3271,132.9935,133.246,4345.0
2020-11-23 10:05:00,147.84,147.9,147.67,147.72,4685.0,133.282,133.3361,133.1288,133.1739,4685.0
2020-11-23 10:10:00,147.65,147.73,147.6,147.68,2414.0,133.1107,133.1829,133.0657,133.1378,2414.0
2020-11-23 10:15:00,147.65,147.76,147.49,147.57,3454.0,133.1107,133.2099,132.9665,133.0386,3454.0
2020-11-23 10:20:00,147.58,147.72,147.5,147.5,1450.0,133.0476,133.1739,132.9755,132.9755,1450.0
2020-11-23 10:25:00,147.48,147.48,146.89,146.89,4509.0,132.9575,132.9575,132.4256,132.4256,4509.0
2020-11-23 10:30:00,146.95,147.16,146.88,147.16,3424.0,132.4797,132.669,132.4166,132.669,3424.0
2020-11-23 10:35:00,147.11,147.39,147.11,147.32,3300.0,132.6239,132.8763,132.6239,132.8132,3300.0
2020-11-23 10:40:00,147.39,147.46,147.18,147.18,2385.0,132.8763,132.9395,132.687,132.687,2385.0
2020-11-23 10:45:00,147.26,147.45,147.26,147.45,745.0,132.7591,132.9304,132.7591,132.9304,745.0
2020-11-23 10:50:00,147.44,147.56,147.37,147.55,1582.0,132.9214,133.0296,132.8583,133.0206,1582.0
2020-11-23 10:55:00,147.5,147.61,147.41,147.41,2320.0,132.9755,133.0747,132.8944,132.8944,2320.0
2020-11-23 11:00:00,147.37,147.52,147.1,147.17,2423.0,132.8583,132.9935,132.6149,132.678,2423.0
2020-11-23 11:05:00,147.19,147.2,146.9,146.9,3612.0,132.696,132.7051,132.4346,132.4346,3612.0
2020-11-23 11:10:00,146.9,146.9,146.66,146.76,5445.0,132.4346,132.4346,132.2182,132.3084,5445.0
2020-11-23 11:15:00,146.77,147.0,146.77,146.79,2100.0,132.3174,132.5248,132.3174,132.3354,2100.0
2020-11-23 11:20:00,146.84,146.99,146.84,146.87,900.0,132.3805,132.5157,132.3805,132.4076,900.0
2020-11-23 11:25:00,146.87,147.01,146.87,146.97,1300.0,132.4076,132.5338,132.4076,132.4977,1300.0
2020-11-23 11:30:00,147.02,147.03,146.67,146.68,3726.0,132.5428,132.5518,132.2272,132.2363,3726.0
2020-11-23 11:35:00,146.61,146.82,146.61,146.72,970.0,132.1732,132.3625,132.1732,132.2723,970.0
2020-11-23 11:40:00,146.71,146.88,146.68,146.76,1900.0,132.2633,132.4166,132.2363,132.3084,1900.0
2020-11-23 11:45:00,146.79,146.86,146.59,146.76,4467.0,132.3354,132.3985,132.1551,132.3084,4467.0
2020-11-23 11:50:00,146.75,146.84,146.66,146.71,4735.0,132.2994,132.3805,132.2182,132.2633,4735.0
2020-11-23 11:55:00,146.69,146.77,146.64,146.72,4363.0,132.2453,132.3174,132.2002,132.2723,4363.0
2020-11-23 12:00:00,146.71,146.81,146.54,146.77,4414.0,132.2633,132.3535,132.11,132.3174,4414.0
2020-11-23 12:05:00,146.68,146.77,146.5,146.59,3752.0,132.2363,132.3174,132.074,132.1551,3752.0
2020-11-23 12:10:00,146.56,146.69,146.5,146.53,2504.0,132.1281,132.2453,132.074,132.101,2504.0
2020-11-23 12:15:00,146.53,146.67,146.48,146.64,2905.0,132.101,132.2272,132.056,132.2002,2905.0
2020-11-23 12:20:00,146.55,146.87,146.45,146.87,12459.0,132.1191,132.4076,132.0289,132.4076,12459.0
2020-11-23 12:25:00,146.8,146.88,146.66,146.8,2324.0,132.3444,132.4166,132.2182,132.3444,2324.0
2020-11-23 12:30:00,146.84,146.91,146.79,146.79,1818.0,132.3805,132.4436,132.3354,132.3354,1818.0
2020-11-23 12:35:00,146.79,146.92,146.79,146.92,11799.0,132.3354,132.4526,132.3354,132.4526,11799.0
2020-11-23 12:40:00,146.95,147.02,146.91,147.02,2443.0,132.4797,132.5428,132.4436,132.5428,2443.0
2020-11-23 12:45:00,146.99,147.19,146.99,147.05,1700.0,132.5157,132.696,132.5157,132.5698,1700.0
2020-11-23 12:50:00,147.02,147.06,147.0,147.0,1657.0,132.5428,132.5788,132.5248,132.5248,1657.0
2020-11-23 12:55:00,146.99,146.99,146.82,146.83,2766.0,132.5157,132.5157,132.3625,132.3715,2766.0
2020-11-23 13:00:00,146.8,146.82,146.7,146.75,2934.0,132.3444,132.3625,132.2543,132.2994,2934.0
2020-11-23 13:05:00,146.76,146.85,146.76,146.8,1300.0,132.3084,132.3895,132.3084,132.3444,1300.0
2020-11-23 13:10:00,146.81,146.88,146.8,146.87,1255.0,132.3535,132.4166,132.3444,132.4076,1255.0
2020-11-23 13:15:00,146.87,146.93,146.79,146.79,2150.0,132.4076,132.4616,132.3354,132.3354,2150.0
2020-11-23 13:20:00,146.75,146.83,146.73,146.74,2747.0,132.2994,132.3715,132.2813,132.2904,2747.0
2020-11-23 13:25:00,146.73,147.02,146.67,146.98,15326.0,132.2813,132.5428,132.2272,132.5067,15326.0
2020-11-23 13:30:00,146.95,147.0,146.64,146.67,2199.0,132.4797,132.5248,132.2002,132.2272,2199.0
2020-11-23 13:35:00,146.67,146.68,146.53,146.55,2000.0,132.2272,132.2363,132.101,132.1191,2000.0
2020-11-23 13:40:00,146.55,146.55,146.31,146.41,3185.0,132.1191,132.1191,131.9027,131.9929,3185.0
2020-11-23 13:45:00,146.37,146.6,146.37,146.46,2500.0,131.9568,132.1641,131.9568,132.0379,2500.0
2020-11-23 13:50:00,146.43,146.5,146.38,146.5,2001.0,132.0109,132.074,131.9658,132.074,2001.0
2020-11-23 13:55:00,146.48,146.5,146.46,146.47,1804.0,132.056,132.074,132.0379,132.0469,1804.0
2020-11-23 14:00:00,146.45,146.63,146.45,146.61,3306.0,132.0289,132.1912,132.0289,132.1732,3306.0
2020-11-23 14:05:00,146.55,146.62,146.54,146.62,900.0,132.1191,132.1822,132.11,132.1822,900.0
2020-11-23 14:10:00,146.61,146.61,146.5,146.53,2800.0,132.1732,132.1732,132.074,132.101,2800.0
2020-11-23 14:15:00,146.5,146.54,146.34,146.34,2024.0,132.074,132.11,131.9297,131.9297,2024.0
2020-11-23 14:20:00,146.4,146.7,146.4,146.7,2758.0,131.9838,132.2543,131.9838,132.2543,2758.0
2020-11-23 14:25:00,146.7,146.8,146.66,146.75,2428.0,132.2543,132.3444,132.2182,132.2994,2428.0
2020-11-23 14:30:00,146.73,146.88,146.73,146.76,3259.0,132.2813,132.4166,132.2813,132.3084,3259.0
2020-11-23 14:35:00,146.78,146.82,146.7,146.74,1906.0,132.3264,132.3625,132.2543,132.2904,1906.0
2020-11-23 14:40:00,146.82,146.91,146.77,146.8,2362.0,132.3625,132.4436,132.3174,132.3444,2362.0
2020-11-23 14:45:00,146.8,146.87,146.73,146.75,3401.0,132.3444,132.4076,132.2813,132.2994,3401.0
2020-11-23 14:50:00,146.79,147.24,146.76,147.15,20682.0,132.3354,132.7411,132.3084,132.66,20682.0
2020-11-23 14:55:00,147.11,147.39,147.11,147.39,5603.0,132.6239,132.8763,132.6239,132.8763,5603.0
2020-11-23 15:00:00,147.39,147.45,147.31,147.44,4628.0,132.8763,132.9304,132.8042,132.9214,4628.0
2020-11-23 15:05:00,147.46,147.6,147.42,147.48,4427.0,132.9395,133.0657,132.9034,132.9575,4427.0
2020-11-23 15:10:00,147.49,147.58,147.41,147.55,6257.0,132.9665,133.0476,132.8944,133.0206,6257.0
2020-11-23 15:15:00,147.52,147.57,147.41,147.41,4062.0,132.9935,133.0386,132.8944,132.8944,4062.0
2020-11-23 15:20:00,147.37,147.37,147.12,147.15,6389.0,132.8583,132.8583,132.6329,132.66,6389.0
2020-11-23 15:25:00,147.15,147.18,147.01,147.09,5248.0,132.66,132.687,132.5338,132.6059,5248.0
2020-11-23 15:30:00,147.09,147.1,146.99,146.99,8384.0,132.6059,132.6149,132.5157,132.5157,8384.0
2020-11-23 15:35:00,146.98,147.02,146.8,146.8,8039.0,132.5067,132.5428,132.3444,132.3444,8039.0
2020-11-23 15:40:00,146.79,146.92,146.71,146.78,10574.0,132.3354,132.4526,132.2633,132.3264,10574.0
2020-11-23 15:45:00,146.8,146.93,146.75,146.89,9692.0,132.3444,132.4616,132.2994,132.4256,9692.0
2020-11-23 15:50:00,146.92,147.08,146.88,146.88,11590.0,132.4526,132.5969,132.4166,132.4166,11590.0
2020-11-23 15:55:00,146.86,146.9,146.65,146.83,30305.0,132.3985,132.4346,132.2092,132.3715,30305.0
2020-11-24 09:30:00,147.6,148.38,147.54,148.31,17429.0,133.0657,133.7689,133.0116,133.7058,17429.0
2020-11-24 09:35:00,148.32,148.32,147.74,147.74,3382.0,133.7148,133.7148,133.1919,133.1919,3382.0
2020-11-24 09:40:00,147.66,147.82,147.47,147.63,3545.0,133.1198,133.264,132.9485,133.0927,3545.0
2020-11-24 09:45:00,147.61,147.64,147.33,147.48,3730.0,133.0747,133.1017,132.8223,132.9575,3730.0
2020-11-24 09:50:00,147.54,147.7,147.45,147.65,3712.0,133.0116,133.1558,132.9304,133.1107,3712.0
2020-11-24 09:55:00,147.49,147.57,147.4,147.48,2901.0,132.9665,133.0386,132.8854,132.9575,2901.0
2020-11-24 10:00:00,147.4,147.55,147.18,147.36,2622.0,132.8854,133.0206,132.687,132.8493,2622.0
2020-11-24 10:05:00,147.31,147.57,147.18,147.43,4894.0,132.8042,133.0386,132.687,132.9124,4894.0
2020-11-24 10:10:00,147.38,147.8,147.12,147.75,2915.0,132.8673,133.246,132.6329,133.2009,2915.0
2020-11-24 10:15:00,147.81,147.89,147.71,147.81,5715.0,133.255,133.3271,133.1648,133.255,5715.0
2020-11-24 10:20:00,147.76,147.88,147.73,147.84,2900.0,133.2099,133.3181,133.1829,133.282,2900.0
2020-11-24 10:25:00,147.78,148.0,147.69,148.0,4469.0,133.2279,133.4263,133.1468,133.4263,4469.0
2020-11-24 10:30:00,147.99,147.99,147.77,147.97,3475.0,133.4173,133.4173,133.2189,133.3992,3475.0
2020-11-24 10:35:00,148.0,148.11,147.9,147.9,5025.0,133.4263,133.5254,133.3361,133.3361,5025.0
2020-11-24 10:40:00,147.88,148.14,147.84,147.96,3166.0,133.3181,133.5525,133.282,133.3902,3166.0
2020-11-24 10:45:00,147.95,147.96,147.79,147.88,5122.0,133.3812,133.3902,133.237,133.3181,5122.0
2020-11-24 10:50:00,147.94,147.95,147.78,147.88,2332.0,133.3722,133.3812,133.2279,133.3181,2332.0
2020-11-24 10:55:00,147.84,148.13,147.84,148.1,4000.0,133.282,133.5435,133.282,133.5164,4000.0
2020-11-24 11:00:00,148.1,148.26,148.03,148.17,6220.0,133.5164,133.6607,133.4533,133.5795,6220.0
2020-11-24 11:05:00,148.13,148.29,148.02,148.13,3200.0,133.5435,133.6877,133.4443,133.5435,3200.0
2020-11-24 11:10:00,148.05,148.38,148.04,148.33,2300.0,133.4714,133.7689,133.4623,133.7238,2300.0
2020-11-24 11:15:00,148.33,148.48,148.23,148.41,4352.0,133.7238,133.859,133.6336,133.7959,4352.0
2020-11-24 11:20:00,148.51,148.62,148.39,148.59,3300.0,133.8861,133.9852,133.7779,133.9582,3300.0
2020-11-24 11:25:00,148.71,148.87,148.66,148.66,5886.0,134.0664,134.2106,134.0213,134.0213,5886.0
2020-11-24 11:30:00,148.62,148.62,148.4,148.44,4888.0,133.9852,133.9852,133.7869,133.823,4888.0
2020-11-24 11:35:00,148.44,148.52,147.96,147.96,8043.0,133.823,133.8951,133.3902,133.3902,8043.0
2020-11-24 11:40:00,147.92,147.93,147.53,147.56,14098.0,133.3542,133.3632,133.0026,133.0296,14098.0
2020-11-24 11:45:00,147.65,148.27,147.55,148.07,13271.0,133.1107,133.6697,133.0206,133.4894,13271.0
2020-11-24 11:50:00,147.98,148.43,147.95,148.38,2961.0,133.4083,133.8139,133.3812,133.7689,2961.0
2020-11-24 11:55:00,148.39,148.5,148.09,148.12,3070.0,133.7779,133.877,133.5074,133.5345,3070.0
2020-11-24 12:00:00,148.18,148.35,148.08,148.1,2008.0,133.5886,133.7418,133.4984,133.5164,2008.0
2020-11-24 12:05:00,148.36,148.36,148.12,148.15,901.0,133.7508,133.7508,133.5345,133.5615,901.0
2020-11-24 12:10:00,148.18,148.23,148.08,148.2,1378.0,133.5886,133.6336,133.4984,133.6066,1378.0
2020-11-24 12:15:00,148.14,148.22,148.07,148.14,2032.0,133.5525,133.6246,133.4894,133.5525,2032.0
2020-11-24 12:20:00,148.14,148.16,147.91,148.16,3018.0,133.5525,133.5705,133.3451,133.5705,3018.0
2020-11-24 12:25:00,148.02,148.03,147.88,147.99,1349.0,133.4443,133.4533,133.3181,133.4173,1349.0
2020-11-24 12:30:00,147.95,148.04,147.87,148.04,2001.0,133.3812,133.4623,133.3091,133.4623,2001.0
2020-11-24 12:35:00,148.07,148.1,148.04,148.04,1311.0,133.4894,133.5164,133.4623,133.4623,1311.0
2020-11-24 12:40:00,148.01,148.01,147.85,147.89,1300.0,133.4353,133.4353,133.2911,133.3271,1300.0
2020-11-24 12:45:00,147.95,147.95,147.88,147.95,600.0,133.3812,133.3812,133.3181,133.3812,600.0
2020-11-24 12:50:00,147.99,148.06,147.86,147.9,1728.0,133.4173,133.4804,133.3001,133.3361,1728.0
2020-11-24 12:55:00,147.94,148.05,147.85,147.85,1506.0,133.3722,133.4714,133.2911,133.2911,1506.0
2020-11-24 13:00:00,147.92,148.12,147.89,147.95,2497.0,133.3542,133.5345,133.3271,133.3812,2497.0
2020-11-24 13:05:00,147.86,148.13,147.82,148.09,1967.0,133.3001,133.5435,133.264,133.5074,1967.0
2020-11-24 13:10:00,148.05,148.13,148.03,148.13,1000.0,133.4714,133.5435,133.4533,133.5435,1000.0
2020-11-24 13:15:00,148.18,148.18,148.1,148.11,1553.0,133.5886,133.5886,133.5164,133.5254,1553.0
2020-11-24 13:20:00,148.03,148.08,147.96,148.08,2197.0,133.4533,133.4984,133.3902,133.4984,2197.0
2020-11-24 13:25:00,148.04,148.13,147.86,148.12,2124.0,133.4623,133.5435,133.3001,133.5345,2124.0
2020-11-24 13:30:00,148.08,148.17,147.98,148.1,2201.0,133.4984,133.5795,133.4083,133.5164,2201.0
2020-11-24 13:35:00,148.11,148.17,148.08,148.12,2130.0,133.5254,133.5795,133.4984,133.5345,2130.0
2020-11-24 13:40:00,148.13,148.61,148.13,148.21,5253.0,133.5435,133.9762,133.5435,133.6156,5253.0
2020-11-24 13:45:00,148.27,148.27,147.99,148.07,1307.0,133.6697,133.6697,133.4173,133.4894,1307.0
2020-11-24 13:50:00,148.1,148.25,148.03,148.12,2076.0,133.5164,133.6517,133.4533,133.5345,2076.0
2020-11-24 13:55:00,148.13,148.23,148.13,148.19,1750.0,133.5435,133.6336,133.5435,133.5976,1750.0
2020-11-24 14:00:00,148.16,148.3,148.09,148.09,2017.0,133.5705,133.6967,133.5074,133.5074,2017.0
2020-11-24 14:05:00,148.13,148.31,148.13,148.3,1200.0,133.5435,133.7058,133.5435,133.6967,1200.0
2020-11-24 14:10:00,148.34,148.38,148.27,148.27,1845.0,133.7328,133.7689,133.6697,133.6697,1845.0
2020-11-24 14:15:00,148.24,148.27,148.09,148.18,2203.0,133.6426,133.6697,133.5074,133.5886,2203.0
2020-11-24 14:20:00,148.09,148.25,148.08,148.25,1650.0,133.5074,133.6517,133.4984,133.6517,1650.0
2020-11-24 14:25:00,148.3,148.38,148.18,148.33,1788.0,133.6967,133.7689,133.5886,133.7238,1788.0
2020-11-24 14:30:00,148.36,148.37,148.19,148.37,2333.0,133.7508,133.7598,133.5976,133.7598,2333.0
2020-11-24 14:35:00,148.33,148.56,148.33,148.43,3575.0,133.7238,133.9311,133.7238,133.8139,3575.0
2020-11-24 14:40:00,148.35,148.55,148.33,148.55,2000.0,133.7418,133.9221,133.7238,133.9221,2000.0
2020-11-24 14:45:00,148.5,148.5,148.15,148.17,2585.0,133.877,133.877,133.5615,133.5795,2585.0
2020-11-24 14:50:00,148.15,148.23,148.05,148.14,900.0,133.5615,133.6336,133.4714,133.5525,900.0
2020-11-24 14:55:00,148.24,148.35,148.08,148.18,2828.0,133.6426,133.7418,133.4984,133.5886,2828.0
2020-11-24 15:00:00,148.13,148.3,148.13,148.22,2308.0,133.5435,133.6967,133.5435,133.6246,2308.0
2020-11-24 15:05:00,148.2,148.47,148.2,148.37,9320.0,133.6066,133.85,133.6066,133.7598,9320.0
2020-11-24 15:10:00,148.42,148.58,148.32,148.58,5399.0,133.8049,133.9492,133.7148,133.9492,5399.0
2020-11-24 15:15:00,148.51,148.53,148.37,148.4,4415.0,133.8861,133.9041,133.7598,133.7869,4415.0
2020-11-24 15:20:00,148.42,148.58,148.37,148.55,2900.0,133.8049,133.9492,133.7598,133.9221,2900.0
2020-11-24 15:25:00,148.49,148.53,148.4,148.44,3452.0,133.868,133.9041,133.7869,133.823,3452.0
2020-11-24 15:30:00,148.45,148.45,148.26,148.39,5839.0,133.832,133.832,133.6607,133.7779,5839.0
2020-11-24 15:35:00,148.31,148.42,148.23,148.24,5290.0,133.7058,133.8049,133.6336,133.6426,5290.0
2020-11-24 15:40:00,148.18,148.2,147.91,147.95,7926.0,133.5886,133.6066,133.3451,133.3812,7926.0
2020-11-24 15:45:00,147.96,148.13,147.92,147.93,12105.0,133.3902,133.5435,133.3542,133.3632,12105.0
2020-11-24 15:50:00,147.87,148.08,147.83,147.99,21634.0,133.3091,133.4984,133.273,133.4173,21634.0
2020-11-24 15:55:00,148.0,148.24,147.99,148.2,37550.0,133.4263,133.6426,133.4173,133.6066,37550.0
2020-11-25 09:30:00,148.42,148.84,148.42,148.67,6684.0,133.8049,134.1836,133.8049,134.0303,6684.0
2020-11-25 09:35:00,148.48,148.66,148.43,148.43,1700.0,133.859,134.0213,133.8139,133.8139,1700.0
2020-11-25 09:40:00,148.41,148.47,148.32,148.32,2706.0,133.7959,133.85,133.7148,133.7148,2706.0
2020-11-25 09:45:00,148.39,148.46,148.05,148.17,1688.0,133.7779,133.841,133.4714,133.5795,1688.0
2020-11-25 09:50:00,148.19,148.3,148.09,148.09,1908.0,133.5976,133.6967,133.5074,133.5074,1908.0
2020-11-25 09:55:00,148.09,148.31,147.92,148.31,2501.0,133.5074,133.7058,133.3542,133.7058,2501.0
2020-11-25 10:00:00,148.31,148.36,148.17,148.24,3191.0,133.7058,133.7508,133.5795,133.6426,3191.0
2020-11-25 10:05:00,148.23,148.47,148.03,148.03,2289.0,133.6336,133.85,133.4533,133.4533,2289.0
2020-11-25 10:10:00,148.12,148.7,148.12,148.7,2950.0,133.5345,134.0574,133.5345,134.0574,2950.0
2020-11-25 10:15:00,148.86,148.87,148.56,148.56,3843.0,134.2016,134.2106,133.9311,133.9311,3843.0
2020-11-25 10:20:00,148.57,148.95,148.56,148.95,1401.0,133.9402,134.2827,133.9311,134.2827,1401.0
2020-11-25 10:25:00,148.83,148.9,148.65,148.74,4040.0,134.1746,134.2377,134.0123,134.0934,4040.0
2020-11-25 10:30:00,148.84,149.01,148.77,148.86,1300.0,134.1836,134.3368,134.1205,134.2016,1300.0
2020-11-25 10:35:00,148.86,149.05,148.77,148.86,6509.0,134.2016,134.3729,134.1205,134.2016,6509.0
2020-11-25 10:40:00,148.89,149.01,148.65,148.65,6810.0,134.2286,134.3368,134.0123,134.0123,6810.0
2020-11-25 10:45:00,148.72,148.86,148.46,148.6,4052.0,134.0754,134.2016,133.841,133.9672,4052.0
2020-11-25 10:50:00,148.62,148.79,148.56,148.71,3514.0,133.9852,134.1385,133.9311,134.0664,3514.0
2020-11-25 10:55:00,148.58,148.59,148.44,148.56,2700.0,133.9492,133.9582,133.823,133.9311,2700.0
2020-11-25 11:00:00,148.52,148.92,148.4,148.92,13316.0,133.8951,134.2557,133.7869,134.2557,13316.0
2020-11-25 11:05:00,148.79,149.06,148.74,148.98,3339.0,134.1385,134.3819,134.0934,134.3098,3339.0
2020-11-25 11:10:00,148.94,149.0,148.8,148.85,2617.0,134.2737,134.3278,134.1475,134.1926,2617.0
2020-11-25 11:15:00,148.83,148.95,148.75,148.91,4100.0,134.1746,134.2827,134.1024,134.2467,4100.0
2020-11-25 11:20:00,148.99,149.12,148.94,149.05,2701.0,134.3188,134.436,134.2737,134.3729,2701.0
2020-11-25 11:25:00,149.09,149.22,149.06,149.22,6142.0,134.4089,134.5261,134.3819,134.5261,6142.0
2020-11-25 11:30:00,149.21,149.3,149.17,149.23,4981.0,134.5171,134.5983,134.4811,134.5352,4981.0
2020-11-25 11:35:00,149.13,149.13,148.85,148.89,3376.0,134.445,134.445,134.1926,134.2286,3376.0
2020-11-25 11:40:00,148.86,148.87,148.63,148.66,4042.0,134.2016,134.2106,133.9942,134.0213,4042.0
2020-11-25 11:45:00,148.67,149.09,148.67,148.99,7011.0,134.0303,134.4089,134.0303,134.3188,7011.0
2020-11-25 11:50:00,149.04,149.05,148.65,148.7,7534.0,134.3639,134.3729,134.0123,134.0574,7534.0
2020-11-25 11:55:00,148.69,148.73,148.56,148.56,1566.0,134.0483,134.0844,133.9311,133.9311,1566.0
2020-11-25 12:00:00,148.6,148.64,148.43,148.43,2000.0,133.9672,134.0033,133.8139,133.8139,2000.0
2020-11-25 12:05:00,148.48,148.75,148.47,148.75,2002.0,133.859,134.1024,133.85,134.1024,2002.0
2020-11-25 12:10:00,148.81,148.82,148.48,148.55,2103.0,134.1565,134.1655,133.859,133.9221,2103.0
2020-11-25 12:15:00,148.49,148.65,148.49,148.58,2105.0,133.868,134.0123,133.868,133.9492,2105.0
2020-11-25 12:20:00,148.56,148.67,148.55,148.67,2625.0,133.9311,134.0303,133.9221,134.0303,2625.0
2020-11-25 12:25:00,148.63,148.63,148.47,148.56,1801.0,133.9942,133.9942,133.85,133.9311,1801.0
2020-11-25 12:30:00,148.52,148.6,148.47,148.59,3209.0,133.8951,133.9672,133.85,133.9582,3209.0
2020-11-25 12:35:00,148.54,148.59,148.47,148.5,1650.0,133.9131,133.9582,133.85,133.877,1650.0
2020-11-25 12:40:00,148.58,148.67,148.46,148.57,2713.0,133.9492,134.0303,133.841,133.9402,2713.0
2020-11-25 12:45:00,148.58,148.6,148.51,148.56,2679.0,133.9492,133.9672,133.8861,133.9311,2679.0
2020-11-25 12:50:00,148.54,148.8,148.5,148.75,6286.0,133.9131,134.1475,133.877,134.1024,6286.0
2020-11-25 12:55:00,148.74,148.77,148.7,148.77,600.0,134.0934,134.1205,134.0574,134.1205,600.0
2020-11-25 13:00:00,148.86,148.86,148.69,148.69,1701.0,134.2016,134.2016,134.0483,134.0483,1701.0
2020-11-25 13:05:00,148.73,148.77,148.69,148.69,1300.0,134.0844,134.1205,134.0483,134.0483,1300.0
2020-11-25 13:10:00,148.63,148.77,148.62,148.77,2408.0,133.9942,134.1205,133.9852,134.1205,2408.0
2020-11-25 13:15:00,148.75,148.76,148.65,148.72,2237.0,134.1024,134.1114,134.0123,134.0754,2237.0
2020-11-25 13:20:00,148.72,148.72,148.61,148.69,2037.0,134.0754,134.0754,133.9762,134.0483,2037.0
2020-11-25 13:25:00,148.72,148.74,148.65,148.71,1900.0,134.0754,134.0934,134.0123,134.0664,1900.0
2020-11-25 13:30:00,148.73,148.84,148.65,148.66,3112.0,134.0844,134.1836,134.0123,134.0213,3112.0
2020-11-25 13:35:00,148.68,148.72,148.62,148.72,3429.0,134.0393,134.0754,133.9852,134.0754,3429.0
2020-11-25 13:40:00,148.73,148.84,148.73,148.78,1412.0,134.0844,134.1836,134.0844,134.1295,1412.0
2020-11-25 13:45:00,148.81,148.99,148.78,148.99,6698.0,134.1565,134.3188,134.1295,134.3188,6698.0
2020-11-25 13:50:00,149.01,149.24,148.95,149.24,1412.0,134.3368,134.5442,134.2827,134.5442,1412.0
2020-11-25 13:55:00,149.15,149.33,149.1,149.15,3760.0,134.463,134.6253,134.418,134.463,3760.0
2020-11-25 14:00:00,149.15,149.15,148.79,148.94,3972.0,134.463,134.463,134.1385,134.2737,3972.0
2020-11-25 14:05:00,148.93,149.02,148.89,148.89,2600.0,134.2647,134.3458,134.2286,134.2286,2600.0
2020-11-25 14:10:00,148.91,148.94,148.69,148.77,3701.0,134.2467,134.2737,134.0483,134.1205,3701.0
2020-11-25 14:15:00,148.76,148.79,148.61,148.66,2500.0,134.1114,134.1385,133.9762,134.0213,2500.0
2020-11-25 14:20:00,148.66,148.69,148.41,148.47,3715.0,134.0213,134.0483,133.7959,133.85,3715.0
2020-11-25 14:25:00,148.48,148.63,148.48,148.49,2854.0,133.859,133.9942,133.859,133.868,2854.0
2020-11-25 14:30:00,148.49,148.58,148.42,148.42,1742.0,133.868,133.9492,133.8049,133.8049,1742.0
2020-11-25 14:35:00,148.44,148.44,148.23,148.24,2502.0,133.823,133.823,133.6336,133.6426,2502.0
2020-11-25 14:40:00,148.24,148.24,148.14,148.24,2985.0,133.6426,133.6426,133.5525,133.6426,2985.0
2020-11-25 14:45:00,148.21,148.22,148.16,148.2,1940.0,133.6156,133.6246,133.5705,133.6066,1940.0
2020-11-25 14:50:00,148.17,148.17,148.03,148.03,2213.0,133.5795,133.5795,133.4533,133.4533,2213.0
2020-11-25 14:55:00,148.02,148.14,148.0,148.07,2472.0,133.4443,133.5525,133.4263,133.4894,2472.0
2020-11-25 15:00:00,148.01,148.15,148.01,148.15,4307.0,133.4353,133.5615,133.4353,133.5615,4307.0
2020-11-25 15:05:00,148.15,148.27,148.11,148.27,3075.0,133.5615,133.6697,133.5254,133.6697,3075.0
2020-11-25 15:10:00,148.25,148.37,148.25,148.34,2308.0,133.6517,133.7598,133.6517,133.7328,2308.0
2020-11-25 15:15:00,148.28,148.29,148.15,148.18,3366.0,133.6787,133.6877,133.5615,133.5886,3366.0
2020-11-25 15:20:00,148.21,148.23,148.04,148.18,2602.0,133.6156,133.6336,133.4623,133.5886,2602.0
2020-11-25 15:25:00,148.13,148.28,148.13,148.19,2884.0,133.5435,133.6787,133.5435,133.5976,2884.0
2020-11-25 15:30:00,148.21,148.24,148.12,148.14,3851.0,133.6156,133.6426,133.5345,133.5525,3851.0
2020-11-25 15:35:00,148.12,148.12,147.8,147.87,5288.0,133.5345,133.5345,133.246,133.3091,5288.0
2020-11-25 15:40:00,147.88,148.06,147.87,148.06,3203.0,133.3181,133.4804,133.3091,133.4804,3203.0
2020-11-25 15:45:00,148.06,148.09,147.98,148.04,6735.0,133.4804,133.5074,133.4083,133.4623,6735.0
2020-11-25 15:50:00,148.03,148.07,147.93,147.97,9548.0,133.4533,133.4894,133.3632,133.3992,9548.0
2020-11-25 15:55:00,147.96,148.25,147.89,148.21,32529.0,133.3902,133.6517,133.3271,133.6156,32529.0
2020-11-27 09:30:00,148.44,148.45,148.16,148.18,10441.0,133.823,133.832,133.5705,133.5886,10441.0
2020-11-27 09:35:00,148.22,148.22,147.86,148.0,2600.0,133.6246,133.6246,133.3001,133.4263,2600.0
2020-11-27 09:40:00,147.99,148.06,147.53,147.66,2502.0,133.4173,133.4804,133.0026,133.1198,2502.0
2020-11-27 09:45:00,147.53,147.64,147.32,147.33,2873.0,133.0026,133.1017,132.8132,132.8223,2873.0
2020-11-27 09:50:00,147.24,147.38,147.07,147.38,3522.0,132.7411,132.8673,132.5879,132.8673,3522.0
2020-11-27 09:55:00,147.32,147.42,147.31,147.34,1400.0,132.8132,132.9034,132.8042,132.8313,1400.0
2020-11-27 10:00:00,147.46,147.85,147.4,147.52,4010.0,132.9395,133.2911,132.8854,132.9935,4010.0
2020-11-27 10:05:00,147.62,147.76,147.27,147.27,1900.0,133.0837,133.2099,132.7682,132.7682,1900.0
2020-11-27 10:10:00,147.33,147.67,147.28,147.47,3090.0,132.8223,133.1288,132.7772,132.9485,3090.0
2020-11-27 10:15:00,147.3,147.47,147.1,147.19,2091.0,132.7952,132.9485,132.6149,132.696,2091.0
2020-11-27 10:20:00,147.3,147.3,147.06,147.06,1277.0,132.7952,132.7952,132.5788,132.5788,1277.0
2020-11-27 10:25:00,147.08,147.22,146.89,147.13,4927.0,132.5969,132.7231,132.4256,132.642,4927.0
2020-11-27 10:30:00,147.06,147.09,146.81,146.82,1994.0,132.5788,132.6059,132.3535,132.3625,1994.0
2020-11-27 10:35:00,146.91,146.98,146.6,146.62,12577.0,132.4436,132.5067,132.1641,132.1822,12577.0
2020-11-27 10:40:00,146.68,146.81,146.46,146.81,3232.0,132.2363,132.3535,132.0379,132.3535,3232.0
2020-11-27 10:45:00,146.69,146.87,146.63,146.75,3243.0,132.2453,132.4076,132.1912,132.2994,3243.0
2020-11-27 10:50:00,146.64,146.78,146.48,146.71,4236.0,132.2002,132.3264,132.056,132.2633,4236.0
2020-11-27 10:55:00,146.54,146.57,146.4,146.42,2600.0,132.11,132.1371,131.9838,132.0019,2600.0
2020-11-27 11:00:00,146.51,146.73,146.51,146.54,1925.0,132.083,132.2813,132.083,132.11,1925.0
2020-11-27 11:05:00,146.59,146.89,146.59,146.81,5167.0,132.1551,132.4256,132.1551,132.3535,5167.0
2020-11-27 11:10:00,146.77,146.83,146.67,146.74,2894.0,132.3174,132.3715,132.2272,132.2904,2894.0
2020-11-27 11:15:00,146.75,146.75,146.57,146.62,2650.0,132.2994,132.2994,132.1371,132.1822,2650.0
2020-11-27 11:20:00,146.63,146.82,146.62,146.75,2380.0,132.1912,132.3625,132.1822,132.2994,2380.0
2020-11-27 11:25:00,146.82,147.0,146.82,146.95,2045.0,132.3625,132.5248,132.3625,132.4797,2045.0
2020-11-27 11:30:00,146.94,146.99,146.85,146.97,2123.0,132.4707,132.5157,132.3895,132.4977,2123.0
2020-11-27 11:35:00,147.05,147.14,147.0,147.07,3510.0,132.5698,132.651,132.5248,132.5879,3510.0
2020-11-27 11:40:00,147.07,147.3,147.03,147.25,6002.0,132.5879,132.7952,132.5518,132.7501,6002.0
2020-11-27 11:45:00,147.19,147.46,147.19,147.36,3003.0,132.696,132.9395,132.696,132.8493,3003.0
2020-11-27 11:50:00,147.38,147.48,147.19,147.19,2431.0,132.8673,132.9575,132.696,132.696,2431.0
2020-11-27 11:55:00,147.07,147.27,147.06,147.11,2766.0,132.5879,132.7682,132.5788,132.6239,2766.0
2020-11-27 12:00:00,147.03,147.09,147.01,147.05,1339.0,132.5518,132.6059,132.5338,132.5698,1339.0
2020-11-27 12:05:00,147.02,147.08,146.96,146.98,1128.0,132.5428,132.5969,132.4887,132.5067,1128.0
2020-11-27 12:10:00,146.99,147.01,146.83,146.92,1187.0,132.5157,132.5338,132.3715,132.4526,1187.0
2020-11-27 12:15:00,146.95,146.96,146.83,146.83,1390.0,132.4797,132.4887,132.3715,132.3715,1390.0
2020-11-27 12:20:00,146.76,146.76,146.63,146.71,1800.0,132.3084,132.3084,132.1912,132.2633,1800.0
2020-11-27 12:25:00,146.64,146.88,146.61,146.8,2200.0,132.2002,132.4166,132.1732,132.3444,2200.0
2020-11-27 12:30:00,146.76,146.95,146.74,146.81,5271.0,132.3084,132.4797,132.2904,132.3535,5271.0
2020-11-27 12:35:00,146.9,147.08,146.9,147.04,2900.0,132.4346,132.5969,132.4346,132.5608,2900.0
2020-11-27 12:40:00,147.06,147.33,147.06,147.33,5723.0,132.5788,132.8223,132.5788,132.8223,5723.0
2020-11-27 12:45:00,147.37,147.53,147.28,147.53,7807.0,132.8583,133.0026,132.7772,133.0026,7807.0
2020-11-27 12:50:00,147.54,147.89,147.53,147.79,10630.0,133.0116,133.3271,133.0026,133.237,10630.0
2020-11-27 12:55:00,147.77,147.96,147.64,147.91,34755.0,133.2189,133.3902,133.1017,133.3451,34755.0
2020-11-30 09:30:00,147.54,147.93,147.4,147.68,12579.0,133.0116,133.3632,132.8854,133.1378,12579.0
2020-11-30 09:35:00,147.56,147.62,146.53,146.62,3300.0,133.0296,133.0837,132.101,132.1822,3300.0
2020-11-30 09:40:00,146.64,146.65,146.26,146.26,1518.0,132.2002,132.2092,131.8576,131.8576,1518.0
2020-11-30 09:45:00,146.23,147.0,146.23,146.5,5130.0,131.8306,132.5248,131.8306,132.074,5130.0
2020-11-30 09:50:00,146.68,146.82,146.66,146.66,1500.0,132.2363,132.3625,132.2182,132.2182,1500.0
2020-11-30 09:55:00,146.66,146.93,146.65,146.93,7078.0,132.2182,132.4616,132.2092,132.4616,7078.0
2020-11-30 10:00:00,146.95,147.22,146.75,147.22,4959.0,132.4797,132.7231,132.2994,132.7231,4959.0
2020-11-30 10:05:00,147.08,147.08,146.73,146.97,2553.0,132.5969,132.5969,132.2813,132.4977,2553.0
2020-11-30 10:10:00,147.0,147.01,146.49,146.8,5972.0,132.5248,132.5338,132.065,132.3444,5972.0
2020-11-30 10:15:00,146.84,147.19,146.84,147.16,4310.0,132.3805,132.696,132.3805,132.669,4310.0
2020-11-30 10:20:00,147.22,147.26,146.8,146.81,4574.0,132.7231,132.7591,132.3444,132.3535,4574.0
2020-11-30 10:25:00,146.81,146.9,146.5,146.5,3551.0,132.3535,132.4346,132.074,132.074,3551.0
2020-11-30 10:30:00,146.4,146.79,146.39,146.69,4389.0,131.9838,132.3354,131.9748,132.2453,4389.0
2020-11-30 10:35:00,146.73,146.87,146.46,146.7,4822.0,132.2813,132.4076,132.0379,132.2543,4822.0
2020-11-30 10:40:00,146.67,146.92,146.51,146.92,3214.0,132.2272,132.4526,132.083,132.4526,3214.0
2020-11-30 10:45:00,146.89,146.9,146.51,146.54,3344.0,132.4256,132.4346,132.083,132.11,3344.0
2020-11-30 10:50:00,146.53,146.54,146.36,146.54,2100.0,132.101,132.11,131.9478,132.11,2100.0
2020-11-30 10:55:00,146.56,146.82,146.56,146.82,1941.0,132.1281,132.3625,132.1281,132.3625,1941.0
2020-11-30 11:00:00,146.69,146.87,146.58,146.74,5825.0,132.2453,132.4076,132.1461,132.2904,5825.0
2020-11-30 11:05:00,146.86,146.87,146.56,146.58,1084.0,132.3985,132.4076,132.1281,132.1461,1084.0
2020-11-30 11:10:00,146.53,146.61,146.36,146.48,4573.0,132.101,132.1732,131.9478,132.056,4573.0
2020-11-30 11:15:00,146.38,146.51,146.32,146.38,3060.0,131.9658,132.083,131.9117,131.9658,3060.0
2020-11-30 11:20:00,146.39,146.57,146.35,146.5,4200.0,131.9748,132.1371,131.9388,132.074,4200.0
2020-11-30 11:25:00,146.58,146.71,146.58,146.69,2700.0,132.1461,132.2633,132.1461,132.2453,2700.0
2020-11-30 11:30:00,146.71,146.85,146.65,146.74,3940.0,132.2633,132.3895,132.2092,132.2904,3940.0
2020-11-30 11:35:00,146.82,146.98,146.72,146.77,6387.0,132.3625,132.5067,132.2723,132.3174,6387.0
2020-11-30 11:40:00,146.76,147.12,146.69,146.8,5284.0,132.3084,132.6329,132.2453,132.3444,5284.0
2020-11-30 11:45:00,146.81,146.83,146.61,146.83,4526.0,132.3535,132.3715,132.1732,132.3715,4526.0
2020-11-30 11:50:00,146.81,146.85,146.57,146.61,3493.0,132.3535,132.3895,132.1371,132.1732,3493.0
2020-11-30 11:55:00,146.54,146.54,146.37,146.47,3396.0,132.11,132.11,131.9568,132.0469,3396.0
2020-11-30 12:00:00,146.47,146.53,146.46,146.49,1340.0,132.0469,132.101,132.0379,132.065,1340.0
2020-11-30 12:05:00,146.47,146.61,146.4,146.4,3403.0,132.0469,132.1732,131.9838,131.9838,3403.0
2020-11-30 12:10:00,146.47,146.47,146.38,146.38,1100.0,132.0469,132.0469,131.9658,131.9658,1100.0
2020-11-30 12:15:00,146.4,146.64,146.4,146.61,2893.0,131.9838,132.2002,131.9838,132.1732,2893.0
2020-11-30 12:20:00,146.61,146.78,146.54,146.74,2980.0,132.1732,132.3264,132.11,132.2904,2980.0
2020-11-30 12:25:00,146.83,146.94,146.73,146.73,4241.0,132.3715,132.4707,132.2813,132.2813,4241.0
2020-11-30 12:30:00,146.72,146.8,146.64,146.67,1683.0,132.2723,132.3444,132.2002,132.2272,1683.0
2020-11-30 12:35:00,146.69,146.82,146.69,146.73,1651.0,132.2453,132.3625,132.2453,132.2813,1651.0
2020-11-30 12:40:00,146.8,146.92,146.74,146.75,1706.0,132.3444,132.4526,132.2904,132.2994,1706.0
2020-11-30 12:45:00,146.81,146.86,146.81,146.83,1800.0,132.3535,132.3985,132.3535,132.3715,1800.0
2020-11-30 12:50:00,146.82,146.98,146.78,146.98,3198.0,132.3625,132.5067,132.3264,132.5067,3198.0
2020-11-30 12:55:00,146.94,146.97,146.87,146.87,3318.0,132.4707,132.4977,132.4076,132.4076,3318.0
2020-11-30 13:00:00,146.82,146.83,146.64,146.67,1184.0,132.3625,132.3715,132.2002,132.2272,1184.0
2020-11-30 13:05:00,146.7,146.87,146.65,146.87,1607.0,132.2543,132.4076,132.2092,132.4076,1607.0
2020-11-30 13:10:00,146.82,146.84,146.64,146.66,1800.0,132.3625,132.3805,132.2002,132.2182,1800.0
2020-11-30 13:15:00,146.69,146.79,146.62,146.62,2893.0,132.2453,132.3354,132.1822,132.1822,2893.0
2020-11-30 13:20:00,146.68,146.74,146.66,146.74,1386.0,132.2363,132.2904,132.2182,132.2904,1386.0
2020-11-30 13:25:00,146.83,146.83,146.73,146.73,1205.0,132.3715,132.3715,132.2813,132.2813,1205.0
2020-11-30 13:30:00,146.74,146.75,146.59,146.65,1625.0,132.2904,132.2994,132.1551,132.2092,1625.0
2020-11-30 13:35:00,146.67,146.83,146.65,146.71,2406.0,132.2272,132.3715,132.2092,132.2633,2406.0
2020-11-30 13:40:00,146.67,146.77,146.55,146.55,2301.0,132.2272,132.3174,132.1191,132.1191,2301.0
2020-11-30 13:45:00,146.62,146.63,146.42,146.51,3246.0,132.1822,132.1912,132.0019,132.083,3246.0
2020-11-30 13:50:00,146.55,146.57,146.34,146.39,2201.0,132.1191,132.1371,131.9297,131.9748,2201.0
2020-11-30 13:55:00,146.31,146.46,146.28,146.4,2697.0,131.9027,132.0379,131.8757,131.9838,2697.0
2020-11-30 14:00:00,146.36,146.41,146.23,146.26,2870.0,131.9478,131.9929,131.8306,131.8576,2870.0
2020-11-30 14:05:00,146.31,146.43,146.24,146.36,3107.0,131.9027,132.0109,131.8396,131.9478,3107.0
2020-11-30 14:10:00,146.39,146.54,146.39,146.44,2040.0,131.9748,132.11,131.9748,132.0199,2040.0
2020-11-30 14:15:00,146.51,146.51,146.4,146.4,8976.0,132.083,132.083,131.9838,131.9838,8976.0
2020-11-30 14:20:00,146.43,146.43,146.27,146.29,11842.0,132.0109,132.0109,131.8666,131.8847,11842.0
2020-11-30 14:25:00,146.25,146.39,146.25,146.35,2465.0,131.8486,131.9748,131.8486,131.9388,2465.0
2020-11-30 14:30:00,146.39,146.53,146.38,146.38,10022.0,131.9748,132.101,131.9658,131.9658,10022.0
2020-11-30 14:35:00,146.4,146.4,146.29,146.33,2171.0,131.9838,131.9838,131.8847,131.9207,2171.0
2020-11-30 14:40:00,146.3,146.45,146.3,146.41,3012.0,131.8937,132.0289,131.8937,131.9929,3012.0
2020-11-30 14:45:00,146.48,146.52,146.41,146.52,2312.0,132.056,132.092,131.9929,132.092,2312.0
2020-11-30 14:50:00,146.5,146.62,146.43,146.48,2516.0,132.074,132.1822,132.0109,132.056,2516.0
2020-11-30 14:55:00,146.48,146.82,146.46,146.81,3550.0,132.056,132.3625,132.0379,132.3535,3550.0
2020-11-30 15:00:00,146.86,146.88,146.57,146.57,2999.0,132.3985,132.4166,132.1371,132.1371,2999.0
2020-11-30 15:05:00,146.61,146.63,146.55,146.55,1602.0,132.1732,132.1912,132.1191,132.1191,1602.0
2020-11-30 15:10:00,146.56,146.56,146.39,146.41,3265.0,132.1281,132.1281,131.9748,131.9929,3265.0
2020-11-30 15:15:00,146.5,146.71,146.49,146.71,4311.0,132.074,132.2633,132.065,132.2633,4311.0
2020-11-30 15:20:00,146.72,146.97,146.68,146.96,5532.0,132.2723,132.4977,132.2363,132.4887,5532.0
2020-11-30 15:25:00,146.94,147.17,146.93,147.11,5119.0,132.4707,132.678,132.4616,132.6239,5119.0
2020-11-30 15:30:00,147.05,147.26,146.99,147.24,4509.0,132.5698,132.7591,132.5157,132.7411,4509.0
2020-11-30 15:35:00,147.25,147.29,147.1,147.12,9152.0,132.7501,132.7862,132.6149,132.6329,9152.0
2020-11-30 15:40:00,147.12,147.22,147.05,147.06,5553.0,132.6329,132.7231,132.5698,132.5788,5553.0
2020-11-30 15:45:00,147.04,147.27,147.0,147.04,11403.0,132.5608,132.7682,132.5248,132.5608,11403.0
2020-11-30 15:50:00,147.23,147.52,147.15,147.52,13923.0,132.7321,132.9935,132.66,132.9935,13923.0
2020-11-30 15:55:00,147.55,148.03,147.5,147.76,75900.0,133.0206,133.4533,132.9755,133.2099,75900.0
2020-12-01 09:30:00,149.0,149.0,148.09,148.2,9978.0,134.3278,134.3278,133.5074,133.6066,9978.0
2020-12-01 09:35:00,148.28,148.98,148.28,148.73,3373.0,133.6787,134.3098,133.6787,134.0844,3373.0
2020-12-01 09:40:00,148.49,148.77,148.48,148.56,3674.0,133.868,134.1205,133.859,133.9311,3674.0
2020-12-01 09:45:00,148.44,148.84,148.37,148.68,7075.0,133.823,134.1836,133.7598,134.0393,7075.0
2020-12-01 09:50:00,148.68,149.17,148.46,149.09,5251.0,134.0393,134.4811,133.841,134.4089,5251.0
2020-12-01 09:55:00,149.14,149.14,148.38,148.71,25444.0,134.454,134.454,133.7689,134.0664,25444.0
2020-12-01 10:00:00,148.71,148.97,148.53,148.93,4627.0,134.0664,134.3008,133.9041,134.2647,4627.0
2020-12-01 10:05:00,148.9,149.15,148.67,148.99,12852.0,134.2377,134.463,134.0303,134.3188,12852.0
2020-12-01 10:10:00,148.98,149.06,148.73,148.85,5108.0,134.3098,134.3819,134.0844,134.1926,5108.0
2020-12-01 10:15:00,148.95,149.63,148.95,149.59,5881.0,134.2827,134.8958,134.2827,134.8597,5881.0
2020-12-01 10:20:00,149.61,149.96,149.61,149.84,8729.0,134.8777,135.1933,134.8777,135.0851,8729.0
2020-12-01 10:25:00,149.73,149.88,149.46,149.56,5783.0,134.9859,135.1212,134.7425,134.8327,5783.0
2020-12-01 10:30:00,149.49,149.68,149.46,149.59,6541.0,134.7696,134.9408,134.7425,134.8597,6541.0
2020-12-01 10:35:00,149.78,149.78,149.52,149.7,1300.0,135.031,135.031,134.7966,134.9589,1300.0
2020-12-01 10:40:00,149.83,149.98,149.53,149.95,8141.0,135.0761,135.2113,134.8056,135.1843,8141.0
2020-12-01 10:45:00,149.95,150.1,149.43,149.67,11324.0,135.1843,135.3195,134.7155,134.9318,11324.0
2020-12-01 10:50:00,149.67,150.01,149.56,149.86,5541.0,134.9318,135.2384,134.8327,135.1031,5541.0
2020-12-01 10:55:00,149.8,149.9,149.51,149.69,4111.0,135.049,135.1392,134.7876,134.9499,4111.0
2020-12-01 11:00:00,149.66,149.87,149.66,149.77,2300.0,134.9228,135.1121,134.9228,135.022,2300.0
2020-12-01 11:05:00,149.78,149.84,149.61,149.69,5229.0,135.031,135.0851,134.8777,134.9499,5229.0
2020-12-01 11:10:00,149.69,149.97,149.68,149.89,3756.0,134.9499,135.2023,134.9408,135.1302,3756.0
2020-12-01 11:15:00,149.86,149.89,149.69,149.82,2077.0,135.1031,135.1302,134.9499,135.0671,2077.0
2020-12-01 11:20:00,149.8,149.8,149.35,149.35,1726.0,135.049,135.049,134.6433,134.6433,1726.0
2020-12-01 11:25:00,149.37,149.47,149.01,149.1,7841.0,134.6614,134.7515,134.3368,134.418,7841.0
2020-12-01 11:30:00,149.01,149.3,148.94,149.21,5075.0,134.3368,134.5983,134.2737,134.5171,5075.0
2020-12-01 11:35:00,149.23,149.23,148.95,149.17,5744.0,134.5352,134.5352,134.2827,134.4811,5744.0
2020-12-01 11:40:00,149.2,149.38,149.12,149.24,3336.0,134.5081,134.6704,134.436,134.5442,3336.0
2020-12-01 11:45:00,149.28,149.28,148.81,148.82,6829.0,134.5802,134.5802,134.1565,134.1655,6829.0
2020-12-01 11:50:00,148.93,148.96,148.8,148.85,7605.0,134.2647,134.2917,134.1475,134.1926,7605.0
2020-12-01 11:55:00,148.85,149.06,148.85,148.97,1461.0,134.1926,134.3819,134.1926,134.3008,1461.0
2020-12-01 12:00:00,148.96,149.0,148.78,148.81,9069.0,134.2917,134.3278,134.1295,134.1565,9069.0
2020-12-01 12:05:00,148.85,149.11,148.83,149.11,3127.0,134.1926,134.427,134.1746,134.427,3127.0
2020-12-01 12:10:00,149.19,149.22,149.0,149.01,4754.0,134.4991,134.5261,134.3278,134.3368,4754.0
2020-12-01 12:15:00,149.08,149.08,148.94,148.95,2912.0,134.3999,134.3999,134.2737,134.2827,2912.0
2020-12-01 12:20:00,148.94,149.0,148.91,148.97,4080.0,134.2737,134.3278,134.2467,134.3008,4080.0
2020-12-01 12:25:00,149.0,149.01,148.89,148.89,5692.0,134.3278,134.3368,134.2286,134.2286,5692.0
2020-12-01 12:30:00,148.9,149.15,148.9,148.92,3312.0,134.2377,134.463,134.2377,134.2557,3312.0
2020-12-01 12:35:00,148.92,148.99,148.83,148.87,2011.0,134.2557,134.3188,134.1746,134.2106,2011.0
2020-12-01 12:40:00,148.85,148.98,148.79,148.79,900.0,134.1926,134.3098,134.1385,134.1385,900.0
2020-12-01 12:45:00,148.78,148.97,148.76,148.94,3306.0,134.1295,134.3008,134.1114,134.2737,3306.0
2020-12-01 12:50:00,148.94,148.95,148.75,148.75,3627.0,134.2737,134.2827,134.1024,134.1024,3627.0
2020-12-01 12:55:00,148.78,148.94,148.78,148.89,1828.0,134.1295,134.2737,134.1295,134.2286,1828.0
2020-12-01 13:00:00,148.94,149.08,148.94,149.06,2532.0,134.2737,134.3999,134.2737,134.3819,2532.0
2020-12-01 13:05:00,149.08,149.12,148.94,149.12,3032.0,134.3999,134.436,134.2737,134.436,3032.0
2020-12-01 13:10:00,149.14,149.24,149.12,149.18,2250.0,134.454,134.5442,134.436,134.4901,2250.0
2020-12-01 13:15:00,149.15,149.15,148.96,149.02,1900.0,134.463,134.463,134.2917,134.3458,1900.0
2020-12-01 13:20:00,149.08,149.15,149.08,149.09,1609.0,134.3999,134.463,134.3999,134.4089,1609.0
2020-12-01 13:25:00,149.06,149.23,149.02,149.21,3566.0,134.3819,134.5352,134.3458,134.5171,3566.0
2020-12-01 13:30:00,149.22,149.31,149.2,149.26,2256.0,134.5261,134.6073,134.5081,134.5622,2256.0
2020-12-01 13:35:00,149.27,149.27,149.15,149.17,2645.0,134.5712,134.5712,134.463,134.4811,2645.0
2020-12-01 13:40:00,149.18,149.32,149.15,149.15,1683.0,134.4901,134.6163,134.463,134.463,1683.0
2020-12-01 13:45:00,149.11,149.11,149.08,149.11,1109.0,134.427,134.427,134.3999,134.427,1109.0
2020-12-01 13:50:00,149.06,149.14,149.0,149.02,1800.0,134.3819,134.454,134.3278,134.3458,1800.0
2020-12-01 13:55:00,149.05,149.16,149.05,149.15,2163.0,134.3729,134.4721,134.3729,134.463,2163.0
2020-12-01 14:00:00,149.19,149.24,149.13,149.14,2196.0,134.4991,134.5442,134.445,134.454,2196.0
2020-12-01 14:05:00,149.25,149.31,149.25,149.28,2870.0,134.5532,134.6073,134.5532,134.5802,2870.0
2020-12-01 14:10:00,149.3,149.36,149.22,149.25,4018.0,134.5983,134.6524,134.5261,134.5532,4018.0
2020-12-01 14:15:00,149.34,149.4,149.24,149.31,3417.0,134.6343,134.6884,134.5442,134.6073,3417.0
2020-12-01 14:20:00,149.25,149.26,149.17,149.24,3260.0,134.5532,134.5622,134.4811,134.5442,3260.0
2020-12-01 14:25:00,149.24,149.28,149.16,149.22,2282.0,134.5442,134.5802,134.4721,134.5261,2282.0
2020-12-01 14:30:00,149.22,149.38,149.22,149.38,1786.0,134.5261,134.6704,134.5261,134.6704,1786.0
2020-12-01 14:35:00,149.47,149.58,149.44,149.47,2738.0,134.7515,134.8507,134.7245,134.7515,2738.0
2020-12-01 14:40:00,149.51,149.8,149.51,149.75,2072.0,134.7876,135.049,134.7876,135.004,2072.0
2020-12-01 14:45:00,149.76,149.76,149.61,149.71,4345.0,135.013,135.013,134.8777,134.9679,4345.0
2020-12-01 14:50:00,149.65,149.82,149.64,149.68,3420.0,134.9138,135.0671,134.9048,134.9408,3420.0
2020-12-01 14:55:00,149.66,149.67,149.52,149.58,3457.0,134.9228,134.9318,134.7966,134.8507,3457.0
2020-12-01 15:00:00,149.65,149.65,149.4,149.43,1802.0,134.9138,134.9138,134.6884,134.7155,1802.0
2020-12-01 15:05:00,149.37,149.5,149.16,149.18,4316.0,134.6614,134.7786,134.4721,134.4901,4316.0
2020-12-01 15:10:00,149.2,149.26,149.15,149.19,2439.0,134.5081,134.5622,134.463,134.4991,2439.0
2020-12-01 15:15:00,149.2,149.29,149.15,149.17,4764.0,134.5081,134.5893,134.463,134.4811,4764.0
2020-12-01 15:20:00,149.19,149.37,149.19,149.32,3809.0,134.4991,134.6614,134.4991,134.6163,3809.0
2020-12-01 15:25:00,149.26,149.33,149.23,149.27,2792.0,134.5622,134.6253,134.5352,134.5712,2792.0
2020-12-01 15:30:00,149.26,149.34,149.24,149.28,4733.0,134.5622,134.6343,134.5442,134.5802,4733.0
2020-12-01 15:35:00,149.26,149.47,149.24,149.44,9061.0,134.5622,134.7515,134.5442,134.7245,9061.0
2020-12-01 15:40:00,149.44,149.6,149.37,149.59,14357.0,134.7245,134.8687,134.6614,134.8597,14357.0
2020-12-01 15:45:00,149.57,149.76,149.54,149.76,10516.0,134.8417,135.013,134.8146,135.013,10516.0
2020-12-01 15:50:00,149.73,150.04,149.52,149.99,20388.0,134.9859,135.2654,134.7966,135.2203,20388.0
2020-12-01 15:55:00,149.97,150.13,149.83,150.02,33705.0,135.2023,135.3465,135.0761,135.2474,33705.0
2020-12-02 09:30:00,150.04,150.93,149.67,150.93,19373.0,135.2654,136.0678,134.9318,136.0678,19373.0
2020-12-02 09:35:00,150.84,151.05,150.37,150.37,23024.0,135.9866,136.1759,135.5629,135.5629,23024.0
2020-12-02 09:40:00,150.18,150.33,149.83,150.0,25016.0,135.3916,135.5268,135.0761,135.2293,25016.0
2020-12-02 09:45:00,149.87,149.97,149.23,149.38,20891.0,135.1121,135.2023,134.5352,134.6704,20891.0
2020-12-02 09:50:00,149.47,150.76,149.47,150.75,3900.0,134.7515,135.9145,134.7515,135.9055,3900.0
2020-12-02 09:55:00,150.89,151.4,150.71,151.32,20767.0,136.0317,136.4915,135.8694,136.4194,20767.0
2020-12-02 10:00:00,151.29,151.45,150.87,151.45,19325.0,136.3923,136.5366,136.0137,136.5366,19325.0
2020-12-02 10:05:00,151.31,151.43,150.96,151.0,8240.0,136.4103,136.5185,136.0948,136.1309,8240.0
2020-12-02 10:10:00,151.02,151.25,150.73,151.25,5814.0,136.1489,136.3563,135.8875,136.3563,5814.0
2020-12-02 10:15:00,151.17,151.17,150.64,151.15,12244.0,136.2841,136.2841,135.8063,136.2661,12244.0
2020-12-02 10:20:00,151.2,151.34,150.95,151.2,8563.0,136.3112,136.4374,136.0858,136.3112,8563.0
2020-12-02 10:25:00,151.18,151.18,150.89,150.96,10295.0,136.2931,136.2931,136.0317,136.0948,10295.0
2020-12-02 10:30:00,151.03,151.43,150.95,151.26,15653.0,136.1579,136.5185,136.0858,136.3653,15653.0
2020-12-02 10:35:00,151.31,151.69,151.31,151.68,7870.0,136.4103,136.7529,136.4103,136.7439,7870.0
2020-12-02 10:40:00,151.67,151.79,151.36,151.71,8090.0,136.7349,136.8431,136.4554,136.771,8090.0
2020-12-02 10:45:00,151.64,151.71,151.49,151.56,6969.0,136.7078,136.771,136.5726,136.6357,6969.0
2020-12-02 10:50:00,151.49,151.62,151.19,151.33,34098.0,136.5726,136.6898,136.3022,136.4284,34098.0
2020-12-02 10:55:00,151.25,151.57,151.22,151.36,10907.0,136.3563,136.6447,136.3292,136.4554,10907.0
2020-12-02 11:00:00,151.32,151.38,151.24,151.28,10254.0,136.4194,136.4734,136.3472,136.3833,10254.0
2020-12-02 11:05:00,151.25,151.3,150.93,150.93,13149.0,136.3563,136.4013,136.0678,136.0678,13149.0
2020-12-02 11:10:00,150.9,151.0,150.61,150.71,11977.0,136.0407,136.1309,135.7793,135.8694,11977.0
2020-12-02 11:15:00,150.66,150.8,150.55,150.73,27066.0,135.8243,135.9506,135.7252,135.8875,27066.0
2020-12-02 11:20:00,150.75,150.89,150.49,150.66,4853.0,135.9055,136.0317,135.6711,135.8243,4853.0
2020-12-02 11:25:00,150.7,150.94,150.7,150.76,7132.0,135.8604,136.0768,135.8604,135.9145,7132.0
2020-12-02 11:30:00,150.78,150.78,150.3,150.36,9208.0,135.9325,135.9325,135.4998,135.5539,9208.0
2020-12-02 11:35:00,150.36,150.36,150.13,150.17,8179.0,135.5539,135.5539,135.3465,135.3826,8179.0
2020-12-02 11:40:00,150.06,150.16,149.93,150.16,13549.0,135.2834,135.3736,135.1662,135.3736,13549.0
2020-12-02 11:45:00,150.03,150.18,149.86,149.86,8381.0,135.2564,135.3916,135.1031,135.1031,8381.0
2020-12-02 11:50:00,149.91,150.12,149.76,149.76,8282.0,135.1482,135.3375,135.013,135.013,8282.0
2020-12-02 11:55:00,149.69,149.9,149.66,149.8,4684.0,134.9499,135.1392,134.9228,135.049,4684.0
2020-12-02 12:00:00,149.92,149.92,149.71,149.71,4295.0,135.1572,135.1572,134.9679,134.9679,4295.0
2020-12-02 12:05:00,149.73,149.73,149.56,149.56,4401.0,134.9859,134.9859,134.8327,134.8327,4401.0
2020-12-02 12:10:00,149.55,149.62,149.52,149.53,4230.0,134.8237,134.8868,134.7966,134.8056,4230.0
2020-12-02 12:15:00,149.51,149.51,149.38,149.47,4200.0,134.7876,134.7876,134.6704,134.7515,4200.0
2020-12-02 12:20:00,149.43,149.46,149.3,149.3,3100.0,134.7155,134.7425,134.5983,134.5983,3100.0
2020-12-02 12:25:00,149.3,149.47,149.3,149.36,3603.0,134.5983,134.7515,134.5983,134.6524,3603.0
2020-12-02 12:30:00,149.33,149.33,149.2,149.2,3215.0,134.6253,134.6253,134.5081,134.5081,3215.0
2020-12-02 12:35:00,149.2,149.22,149.09,149.11,2202.0,134.5081,134.5261,134.4089,134.427,2202.0
2020-12-02 12:40:00,149.1,149.1,148.99,149.07,4109.0,134.418,134.418,134.3188,134.3909,4109.0
2020-12-02 12:45:00,149.03,149.24,148.98,149.09,3721.0,134.3549,134.5442,134.3098,134.4089,3721.0
2020-12-02 12:50:00,149.12,149.12,148.86,149.03,3400.0,134.436,134.436,134.2016,134.3549,3400.0
2020-12-02 12:55:00,148.97,149.04,148.89,149.04,1800.0,134.3008,134.3639,134.2286,134.3639,1800.0
2020-12-02 13:00:00,149.1,149.11,149.01,149.11,1942.0,134.418,134.427,134.3368,134.427,1942.0
2020-12-02 13:05:00,149.09,149.16,149.04,149.15,1900.0,134.4089,134.4721,134.3639,134.463,1900.0
2020-12-02 13:10:00,149.13,149.22,149.09,149.17,2452.0,134.445,134.5261,134.4089,134.4811,2452.0
2020-12-02 13:15:00,149.22,149.23,149.07,149.07,3100.0,134.5261,134.5352,134.3909,134.3909,3100.0
2020-12-02 13:20:00,149.07,149.12,148.95,149.08,2152.0,134.3909,134.436,134.2827,134.3999,2152.0
2020-12-02 13:25:00,149.08,149.15,149.07,149.11,2072.0,134.3999,134.463,134.3909,134.427,2072.0
2020-12-02 13:30:00,149.08,149.2,149.0,149.2,4135.0,134.3999,134.5081,134.3278,134.5081,4135.0
2020-12-02 13:35:00,149.19,149.51,149.19,149.51,2716.0,134.4991,134.7876,134.4991,134.7876,2716.0
2020-12-02 13:40:00,149.48,149.5,149.25,149.3,4000.0,134.7605,134.7786,134.5532,134.5983,4000.0
2020-12-02 13:45:00,149.31,149.36,149.25,149.27,3924.0,134.6073,134.6524,134.5532,134.5712,3924.0
2020-12-02 13:50:00,149.25,149.27,149.03,149.15,4040.0,134.5532,134.5712,134.3549,134.463,4040.0
2020-12-02 13:55:00,149.19,149.2,149.05,149.05,1400.0,134.4991,134.5081,134.3729,134.3729,1400.0
2020-12-02 14:00:00,149.0,149.03,148.94,148.98,2502.0,134.3278,134.3549,134.2737,134.3098,2502.0
2020-12-02 14:05:00,149.03,149.19,148.98,149.0,8064.0,134.3549,134.4991,134.3098,134.3278,8064.0
2020-12-02 14:10:00,149.05,149.05,148.86,148.93,2750.0,134.3729,134.3729,134.2016,134.2647,2750.0
2020-12-02 14:15:00,148.89,148.95,148.82,148.82,3335.0,134.2286,134.2827,134.1655,134.1655,3335.0
2020-12-02 14:20:00,148.72,148.8,148.58,148.64,3135.0,134.0754,134.1475,133.9492,134.0033,3135.0
2020-12-02 14:25:00,148.68,148.72,148.57,148.57,4130.0,134.0393,134.0754,133.9402,133.9402,4130.0
2020-12-02 14:30:00,148.53,148.71,148.52,148.71,2796.0,133.9041,134.0664,133.8951,134.0664,2796.0
2020-12-02 14:35:00,148.7,148.77,148.62,148.77,2228.0,134.0574,134.1205,133.9852,134.1205,2228.0
2020-12-02 14:40:00,148.71,148.75,148.46,148.49,3201.0,134.0664,134.1024,133.841,133.868,3201.0
2020-12-02 14:45:00,148.44,148.61,148.44,148.55,2730.0,133.823,133.9762,133.823,133.9221,2730.0
2020-12-02 14:50:00,148.53,148.72,148.46,148.64,5108.0,133.9041,134.0754,133.841,134.0033,5108.0
2020-12-02 14:55:00,148.66,148.77,148.62,148.74,7500.0,134.0213,134.1205,133.9852,134.0934,7500.0
2020-12-02 15:00:00,148.76,149.1,148.73,149.1,4428.0,134.1114,134.418,134.0844,134.418,4428.0
2020-12-02 15:05:00,149.17,149.26,149.05,149.09,9456.0,134.4811,134.5622,134.3729,134.4089,9456.0
2020-12-02 15:10:00,149.12,149.12,148.75,148.83,4700.0,134.436,134.436,134.1024,134.1746,4700.0
2020-12-02 15:15:00,148.84,148.98,148.82,148.87,5317.0,134.1836,134.3098,134.1655,134.2106,5317.0
2020-12-02 15:20:00,148.87,148.92,148.73,148.73,8000.0,134.2106,134.2557,134.0844,134.0844,8000.0
2020-12-02 15:25:00,148.72,148.85,148.71,148.84,4307.0,134.0754,134.1926,134.0664,134.1836,4307.0
2020-12-02 15:30:00,148.84,149.08,148.8,149.05,8525.0,134.1836,134.3999,134.1475,134.3729,8525.0
2020-12-02 15:35:00,149.01,149.05,148.77,148.77,10733.0,134.3368,134.3729,134.1205,134.1205,10733.0
2020-12-02 15:40:00,148.75,148.98,148.74,148.8,9244.0,134.1024,134.3098,134.0934,134.1475,9244.0
2020-12-02 15:45:00,148.81,148.82,148.69,148.8,8264.0,134.1565,134.1655,134.0483,134.1475,8264.0
2020-12-02 15:50:00,148.74,149.13,148.73,149.1,17823.0,134.0934,134.445,134.0844,134.418,17823.0
2020-12-02 15:55:00,149.08,149.32,149.03,149.28,68060.0,134.3999,134.6163,134.3549,134.5802,68060.0
2020-12-03 09:30:00,149.0,149.49,149.0,149.33,10582.0,134.3278,134.7696,134.3278,134.6253,10582.0
2020-12-03 09:35:00,149.1,149.71,149.1,149.65,9170.0,134.418,134.9679,134.418,134.9138,9170.0
2020-12-03 09:40:00,149.83,149.83,149.48,149.61,2500.0,135.0761,135.0761,134.7605,134.8777,2500.0
2020-12-03 09:45:00,149.72,149.9,149.36,149.42,16325.0,134.9769,135.1392,134.6524,134.7065,16325.0
2020-12-03 09:50:00,149.28,149.64,149.1,149.1,20071.0,134.5802,134.9048,134.418,134.418,20071.0
2020-12-03 09:55:00,149.1,149.51,148.88,148.88,26896.0,134.418,134.7876,134.2196,134.2196,26896.0
2020-12-03 10:00:00,149.0,149.27,149.0,149.1,4083.0,134.3278,134.5712,134.3278,134.418,4083.0
2020-12-03 10:05:00,149.0,149.01,148.9,148.98,1823.0,134.3278,134.3368,134.2377,134.3098,1823.0
2020-12-03 10:10:00,148.99,149.3,148.99,149.27,1363.0,134.3188,134.5983,134.3188,134.5712,1363.0
2020-12-03 10:15:00,149.22,149.38,149.19,149.37,5106.0,134.5261,134.6704,134.4991,134.6614,5106.0
2020-12-03 10:20:00,149.36,149.48,149.32,149.46,7573.0,134.6524,134.7605,134.6163,134.7425,7573.0
2020-12-03 10:25:00,149.49,149.54,149.44,149.48,1907.0,134.7696,134.8146,134.7245,134.7605,1907.0
2020-12-03 10:30:00,149.47,149.68,149.46,149.55,3554.0,134.7515,134.9408,134.7425,134.8237,3554.0
2020-12-03 10:35:00,149.57,149.67,149.51,149.67,3010.0,134.8417,134.9318,134.7876,134.9318,3010.0
2020-12-03 10:40:00,149.67,149.74,149.6,149.66,4669.0,134.9318,134.9949,134.8687,134.9228,4669.0
2020-12-03 10:45:00,149.75,150.0,149.63,149.72,9798.0,135.004,135.2293,134.8958,134.9769,9798.0
2020-12-03 10:50:00,149.62,149.78,149.61,149.71,8700.0,134.8868,135.031,134.8777,134.9679,8700.0
2020-12-03 10:55:00,149.77,149.83,149.57,149.57,4204.0,135.022,135.0761,134.8417,134.8417,4204.0
2020-12-03 11:00:00,149.53,149.88,149.52,149.88,2842.0,134.8056,135.1212,134.7966,135.1212,2842.0
2020-12-03 11:05:00,149.81,149.81,149.68,149.7,1265.0,135.058,135.058,134.9408,134.9589,1265.0
2020-12-03 11:10:00,149.64,149.74,149.63,149.74,1400.0,134.9048,134.9949,134.8958,134.9949,1400.0
2020-12-03 11:15:00,149.84,150.02,149.84,150.0,1787.0,135.0851,135.2474,135.0851,135.2293,1787.0
2020-12-03 11:20:00,149.99,149.99,149.71,149.71,2912.0,135.2203,135.2203,134.9679,134.9679,2912.0
2020-12-03 11:25:00,149.73,149.8,149.69,149.79,3909.0,134.9859,135.049,134.9499,135.04,3909.0
2020-12-03 11:30:00,149.81,149.98,149.81,149.98,2676.0,135.058,135.2113,135.058,135.2113,2676.0
2020-12-03 11:35:00,149.95,150.19,149.92,150.12,3102.0,135.1843,135.4006,135.1572,135.3375,3102.0
2020-12-03 11:40:00,150.07,150.1,150.02,150.03,5290.0,135.2924,135.3195,135.2474,135.2564,5290.0
2020-12-03 11:45:00,150.02,150.02,149.69,149.71,4907.0,135.2474,135.2474,134.9499,134.9679,4907.0
2020-12-03 11:50:00,149.68,149.69,149.61,149.63,3574.0,134.9408,134.9499,134.8777,134.8958,3574.0
2020-12-03 11:55:00,149.6,149.71,149.43,149.45,5115.0,134.8687,134.9679,134.7155,134.7335,5115.0
2020-12-03 12:00:00,149.4,149.54,149.2,149.2,4884.0,134.6884,134.8146,134.5081,134.5081,4884.0
2020-12-03 12:05:00,149.2,149.26,149.01,149.14,2002.0,134.5081,134.5622,134.3368,134.454,2002.0
2020-12-03 12:10:00,149.17,149.57,149.16,149.36,12230.0,134.4811,134.8417,134.4721,134.6524,12230.0
2020-12-03 12:15:00,149.33,149.33,149.07,149.12,2105.0,134.6253,134.6253,134.3909,134.436,2105.0
2020-12-03 12:20:00,149.19,149.36,149.13,149.36,1262.0,134.4991,134.6524,134.445,134.6524,1262.0
2020-12-03 12:25:00,149.43,149.46,149.31,149.44,1822.0,134.7155,134.7425,134.6073,134.7245,1822.0
2020-12-03 12:30:00,149.39,149.6,149.26,149.26,3628.0,134.6794,134.8687,134.5622,134.5622,3628.0
2020-12-03 12:35:00,149.3,149.34,149.23,149.24,1901.0,134.5983,134.6343,134.5352,134.5442,1901.0
2020-12-03 12:40:00,149.21,149.28,149.13,149.19,1200.0,134.5171,134.5802,134.445,134.4991,1200.0
2020-12-03 12:45:00,149.17,149.17,149.08,149.12,1732.0,134.4811,134.4811,134.3999,134.436,1732.0
2020-12-03 12:50:00,149.16,149.19,149.1,149.17,1697.0,134.4721,134.4991,134.418,134.4811,1697.0
2020-12-03 12:55:00,149.16,149.31,149.09,149.3,1865.0,134.4721,134.6073,134.4089,134.5983,1865.0
2020-12-03 13:00:00,149.24,149.24,149.12,149.22,1300.0,134.5442,134.5442,134.436,134.5261,1300.0
2020-12-03 13:05:00,149.27,149.42,149.17,149.17,2000.0,134.5712,134.7065,134.4811,134.4811,2000.0
2020-12-03 13:10:00,149.29,149.35,149.24,149.35,1107.0,134.5893,134.6433,134.5442,134.6433,1107.0
2020-12-03 13:15:00,149.43,149.43,149.2,149.2,1602.0,134.7155,134.7155,134.5081,134.5081,1602.0
2020-12-03 13:20:00,149.17,149.17,149.11,149.12,1180.0,134.4811,134.4811,134.427,134.436,1180.0
2020-12-03 13:25:00,149.12,149.23,149.12,149.21,2710.0,134.436,134.5352,134.436,134.5171,2710.0
2020-12-03 13:30:00,149.25,149.26,149.13,149.24,1846.0,134.5532,134.5622,134.445,134.5442,1846.0
2020-12-03 13:35:00,149.2,149.27,149.05,149.27,1633.0,134.5081,134.5712,134.3729,134.5712,1633.0
2020-12-03 13:40:00,149.17,149.25,149.17,149.22,1390.0,134.4811,134.5532,134.4811,134.5261,1390.0
2020-12-03 13:45:00,149.23,149.39,149.18,149.39,2300.0,134.5352,134.6794,134.4901,134.6794,2300.0
2020-12-03 13:50:00,149.22,149.24,149.03,149.12,2074.0,134.5261,134.5442,134.3549,134.436,2074.0
2020-12-03 13:55:00,149.26,149.28,149.17,149.17,1500.0,134.5622,134.5802,134.4811,134.4811,1500.0
2020-12-03 14:00:00,149.22,149.42,149.22,149.31,1909.0,134.5261,134.7065,134.5261,134.6073,1909.0
2020-12-03 14:05:00,149.27,149.34,149.18,149.19,2531.0,134.5712,134.6343,134.4901,134.4991,2531.0
2020-12-03 14:10:00,149.1,149.19,149.1,149.15,1200.0,134.418,134.4991,134.418,134.463,1200.0
2020-12-03 14:15:00,149.11,149.17,149.11,149.17,1700.0,134.427,134.4811,134.427,134.4811,1700.0
2020-12-03 14:20:00,149.13,149.16,149.04,149.09,1875.0,134.445,134.4721,134.3639,134.4089,1875.0
2020-12-03 14:25:00,149.12,149.16,149.07,149.16,1528.0,134.436,134.4721,134.3909,134.4721,1528.0
2020-12-03 14:30:00,149.13,149.38,149.09,149.38,2255.0,134.445,134.6704,134.4089,134.6704,2255.0
2020-12-03 14:35:00,149.32,149.35,149.2,149.33,3239.0,134.6163,134.6433,134.5081,134.6253,3239.0
2020-12-03 14:40:00,149.32,149.32,149.22,149.3,2542.0,134.6163,134.6163,134.5261,134.5983,2542.0
2020-12-03 14:45:00,149.27,149.28,149.18,149.23,1981.0,134.5712,134.5802,134.4901,134.5352,1981.0
2020-12-03 14:50:00,149.23,149.37,149.21,149.24,3016.0,134.5352,134.6614,134.5171,134.5442,3016.0
2020-12-03 14:55:00,149.21,149.42,149.19,149.41,4312.0,134.5171,134.7065,134.4991,134.6974,4312.0
2020-12-03 15:00:00,149.37,149.46,149.34,149.36,2140.0,134.6614,134.7425,134.6343,134.6524,2140.0
2020-12-03 15:05:00,149.37,149.5,149.37,149.5,3522.0,134.6614,134.7786,134.6614,134.7786,3522.0
2020-12-03 15:10:00,149.45,149.71,149.44,149.69,4099.0,134.7335,134.9679,134.7245,134.9499,4099.0
2020-12-03 15:15:00,149.7,149.84,149.7,149.84,2604.0,134.9589,135.0851,134.9589,135.0851,2604.0
2020-12-03 15:20:00,149.86,150.0,149.7,149.7,6236.0,135.1031,135.2293,134.9589,134.9589,6236.0
2020-12-03 15:25:00,149.7,149.82,149.7,149.82,3620.0,134.9589,135.0671,134.9589,135.0671,3620.0
2020-12-03 15:30:00,149.78,149.88,149.66,149.7,7535.0,135.031,135.1212,134.9228,134.9589,7535.0
2020-12-03 15:35:00,149.71,149.73,149.51,149.51,7484.0,134.9679,134.9859,134.7876,134.7876,7484.0
2020-12-03 15:40:00,149.45,149.55,149.29,149.55,6063.0,134.7335,134.8237,134.5893,134.8237,6063.0
2020-12-03 15:45:00,149.56,149.79,149.55,149.64,7408.0,134.8327,135.04,134.8237,134.9048,7408.0
2020-12-03 15:50:00,149.57,149.61,149.22,149.3,13567.0,134.8417,134.8777,134.5261,134.5983,13567.0
2020-12-03 15:55:00,149.29,149.86,149.29,149.85,55164.0,134.5893,135.1031,134.5893,135.0941,55164.0
2020-12-04 09:30:00,150.0,150.53,149.88,150.43,11731.0,135.2293,135.7071,135.1212,135.617,11731.0
2020-12-04 09:35:00,150.3,150.5,150.06,150.11,1811.0,135.4998,135.6801,135.2834,135.3285,1811.0
2020-12-04 09:40:00,150.06,150.86,150.05,150.6,15333.0,135.2834,136.0047,135.2744,135.7703,15333.0
2020-12-04 09:45:00,150.69,150.73,150.55,150.56,1337.0,135.8514,135.8875,135.7252,135.7342,1337.0
2020-12-04 09:50:00,150.7,150.7,150.64,150.68,1000.0,135.8604,135.8604,135.8063,135.8424,1000.0
2020-12-04 09:55:00,150.65,150.66,150.34,150.34,1972.0,135.8153,135.8243,135.5359,135.5359,1972.0
2020-12-04 10:00:00,150.56,150.59,150.39,150.59,2007.0,135.7342,135.7612,135.5809,135.7612,2007.0
2020-12-04 10:05:00,150.47,150.47,150.27,150.39,1500.0,135.6531,135.6531,135.4728,135.5809,1500.0
2020-12-04 10:10:00,150.29,150.52,150.07,150.18,5516.0,135.4908,135.6981,135.2924,135.3916,5516.0
2020-12-04 10:15:00,150.25,150.67,150.25,150.67,1500.0,135.4547,135.8334,135.4547,135.8334,1500.0
2020-12-04 10:20:00,150.71,150.75,150.46,150.46,824.0,135.8694,135.9055,135.644,135.644,824.0
2020-12-04 10:25:00,150.46,150.57,150.3,150.55,1885.0,135.644,135.7432,135.4998,135.7252,1885.0
2020-12-04 10:30:00,150.51,150.51,150.21,150.33,3321.0,135.6891,135.6891,135.4187,135.5268,3321.0
2020-12-04 10:35:00,150.39,150.39,150.11,150.28,3000.0,135.5809,135.5809,135.3285,135.4818,3000.0
2020-12-04 10:40:00,150.3,150.44,150.19,150.39,2327.0,135.4998,135.626,135.4006,135.5809,2327.0
2020-12-04 10:45:00,150.41,150.54,150.35,150.45,1100.0,135.599,135.7162,135.5449,135.635,1100.0
2020-12-04 10:50:00,150.37,150.37,150.22,150.28,2019.0,135.5629,135.5629,135.4277,135.4818,2019.0
2020-12-04 10:55:00,150.35,150.4,150.26,150.31,1406.0,135.5449,135.59,135.4637,135.5088,1406.0
2020-12-04 11:00:00,150.37,150.51,150.34,150.51,2316.0,135.5629,135.6891,135.5359,135.6891,2316.0
2020-12-04 11:05:00,150.51,150.54,150.28,150.31,2581.0,135.6891,135.7162,135.4818,135.5088,2581.0
2020-12-04 11:10:00,150.35,150.41,150.22,150.34,2901.0,135.5449,135.599,135.4277,135.5359,2901.0
2020-12-04 11:15:00,150.41,150.51,150.26,150.51,4091.0,135.599,135.6891,135.4637,135.6891,4091.0
2020-12-04 11:20:00,150.4,150.43,150.19,150.24,2715.0,135.59,135.617,135.4006,135.4457,2715.0
2020-12-04 11:25:00,150.18,150.31,150.18,150.24,7014.0,135.3916,135.5088,135.3916,135.4457,7014.0
2020-12-04 11:30:00,150.33,150.46,150.23,150.31,12106.0,135.5268,135.644,135.4367,135.5088,12106.0
2020-12-04 11:35:00,150.27,150.47,150.24,150.28,12057.0,135.4728,135.6531,135.4457,135.4818,12057.0
2020-12-04 11:40:00,150.22,150.35,150.17,150.28,3526.0,135.4277,135.5449,135.3826,135.4818,3526.0
2020-12-04 11:45:00,150.29,150.48,150.27,150.44,2702.0,135.4908,135.6621,135.4728,135.626,2702.0
2020-12-04 11:50:00,150.42,150.5,150.33,150.34,1764.0,135.608,135.6801,135.5268,135.5359,1764.0
2020-12-04 11:55:00,150.44,150.53,150.34,150.53,1900.0,135.626,135.7071,135.5359,135.7071,1900.0
2020-12-04 12:00:00,150.53,150.7,150.53,150.7,2300.0,135.7071,135.8604,135.7071,135.8604,2300.0
2020-12-04 12:05:00,150.67,150.74,150.66,150.7,2087.0,135.8334,135.8965,135.8243,135.8604,2087.0
2020-12-04 12:10:00,150.67,150.76,150.64,150.68,7706.0,135.8334,135.9145,135.8063,135.8424,7706.0
2020-12-04 12:15:00,150.67,150.74,150.64,150.7,5801.0,135.8334,135.8965,135.8063,135.8604,5801.0
2020-12-04 12:20:00,150.65,150.69,150.56,150.57,9705.0,135.8153,135.8514,135.7342,135.7432,9705.0
2020-12-04 12:25:00,150.66,150.72,150.55,150.66,5527.0,135.8243,135.8784,135.7252,135.8243,5527.0
2020-12-04 12:30:00,150.71,150.85,150.71,150.8,3243.0,135.8694,135.9956,135.8694,135.9506,3243.0
2020-12-04 12:35:00,150.86,150.95,150.77,150.94,7932.0,136.0047,136.0858,135.9235,136.0768,7932.0
2020-12-04 12:40:00,150.92,151.02,150.9,150.98,7848.0,136.0587,136.1489,136.0407,136.1128,7848.0
2020-12-04 12:45:00,150.94,150.97,150.82,150.97,2928.0,136.0768,136.1038,135.9686,136.1038,2928.0
2020-12-04 12:50:00,150.97,151.02,150.94,151.0,2622.0,136.1038,136.1489,136.0768,136.1309,2622.0
2020-12-04 12:55:00,150.98,151.03,150.94,150.97,3268.0,136.1128,136.1579,136.0768,136.1038,3268.0
2020-12-04 13:00:00,151.0,151.02,150.91,150.94,2582.0,136.1309,136.1489,136.0497,136.0768,2582.0
2020-12-04 13:05:00,150.94,151.1,150.93,151.02,4113.0,136.0768,136.221,136.0678,136.1489,4113.0
2020-12-04 13:10:00,150.98,151.04,150.93,150.94,2649.0,136.1128,136.1669,136.0678,136.0768,2649.0
2020-12-04 13:15:00,150.92,150.99,150.85,150.89,9970.0,136.0587,136.1219,135.9956,136.0317,9970.0
2020-12-04 13:20:00,150.89,151.07,150.85,151.02,10428.0,136.0317,136.194,135.9956,136.1489,10428.0
2020-12-04 13:25:00,150.97,151.07,150.82,150.88,10395.0,136.1038,136.194,135.9686,136.0227,10395.0
2020-12-04 13:30:00,150.87,150.89,150.67,150.69,4824.0,136.0137,136.0317,135.8334,135.8514,4824.0
2020-12-04 13:35:00,150.69,150.74,150.62,150.69,2820.0,135.8514,135.8965,135.7883,135.8514,2820.0
2020-12-04 13:40:00,150.67,150.76,150.62,150.64,2231.0,135.8334,135.9145,135.7883,135.8063,2231.0
2020-12-04 13:45:00,150.56,150.67,150.49,150.53,16414.0,135.7342,135.8334,135.6711,135.7071,16414.0
2020-12-04 13:50:00,150.53,150.55,150.45,150.52,5646.0,135.7071,135.7252,135.635,135.6981,5646.0
2020-12-04 13:55:00,150.52,150.52,150.46,150.5,1457.0,135.6981,135.6981,135.644,135.6801,1457.0
2020-12-04 14:00:00,150.48,150.49,150.4,150.44,3613.0,135.6621,135.6711,135.59,135.626,3613.0
2020-12-04 14:05:00,150.45,150.47,150.35,150.35,1374.0,135.635,135.6531,135.5449,135.5449,1374.0
2020-12-04 14:10:00,150.41,150.44,150.34,150.34,1314.0,135.599,135.626,135.5359,135.5359,1314.0
2020-12-04 14:15:00,150.37,150.39,150.32,150.39,1534.0,135.5629,135.5809,135.5178,135.5809,1534.0
2020-12-04 14:20:00,150.48,150.53,150.45,150.45,2116.0,135.6621,135.7071,135.635,135.635,2116.0
2020-12-04 14:25:00,150.44,150.45,150.29,150.34,3412.0,135.626,135.635,135.4908,135.5359,3412.0
2020-12-04 14:30:00,150.37,150.53,150.37,150.48,1860.0,135.5629,135.7071,135.5629,135.6621,1860.0
2020-12-04 14:35:00,150.5,150.57,150.36,150.36,2160.0,135.6801,135.7432,135.5539,135.5539,2160.0
2020-12-04 14:40:00,150.38,150.59,150.38,150.59,1238.0,135.5719,135.7612,135.5719,135.7612,1238.0
2020-12-04 14:45:00,150.57,150.59,150.51,150.51,1450.0,135.7432,135.7612,135.6891,135.6891,1450.0
2020-12-04 14:50:00,150.5,150.55,150.38,150.42,2872.0,135.6801,135.7252,135.5719,135.608,2872.0
2020-12-04 14:55:00,150.46,150.46,150.31,150.37,1911.0,135.644,135.644,135.5088,135.5629,1911.0
2020-12-04 15:00:00,150.41,150.41,150.18,150.25,5335.0,135.599,135.599,135.3916,135.4547,5335.0
2020-12-04 15:05:00,150.22,150.29,150.22,150.28,2844.0,135.4277,135.4908,135.4277,135.4818,2844.0
2020-12-04 15:10:00,150.3,150.39,150.27,150.29,10123.0,135.4998,135.5809,135.4728,135.4908,10123.0
2020-12-04 15:15:00,150.29,150.34,150.24,150.34,3239.0,135.4908,135.5359,135.4457,135.5359,3239.0
2020-12-04 15:20:00,150.35,150.47,150.33,150.46,3908.0,135.5449,135.6531,135.5268,135.644,3908.0
2020-12-04 15:25:00,150.5,150.51,150.26,150.3,3958.0,135.6801,135.6891,135.4637,135.4998,3958.0
2020-12-04 15:30:00,150.36,150.58,150.32,150.52,6674.0,135.5539,135.7522,135.5178,135.6981,6674.0
2020-12-04 15:35:00,150.51,150.54,150.4,150.41,7002.0,135.6891,135.7162,135.59,135.599,7002.0
2020-12-04 15:40:00,150.43,150.46,150.24,150.24,17421.0,135.617,135.644,135.4457,135.4457,17421.0
2020-12-04 15:45:00,150.25,150.35,150.14,150.27,34373.0,135.4547,135.5449,135.3556,135.4728,34373.0
2020-12-04 15:50:00,150.33,150.65,150.31,150.57,19183.0,135.5268,135.8153,135.5088,135.7432,19183.0
2020-12-04 15:55:00,150.53,150.9,150.42,150.88,82309.0,135.7071,136.0407,135.608,136.0227,82309.0
2020-12-07 09:30:00,151.8,152.0,151.21,151.73,27721.0,136.8521,137.0324,136.3202,136.789,27721.0
2020-12-07 09:35:00,151.6,152.5,151.39,152.5,23613.0,136.6718,137.4832,136.4825,137.4832,23613.0
2020-12-07 09:40:00,152.63,152.71,152.26,152.35,5110.0,137.6004,137.6725,137.2668,137.3479,5110.0
2020-12-07 09:45:00,152.67,152.67,152.25,152.39,20463.0,137.6364,137.6364,137.2578,137.384,20463.0
2020-12-07 09:50:00,152.39,152.55,151.8,152.09,4085.0,137.384,137.5282,136.8521,137.1135,4085.0
2020-12-07 09:55:00,152.22,152.38,151.41,152.05,7568.0,137.2307,137.375,136.5005,137.0775,7568.0
2020-12-07 10:00:00,151.77,151.98,151.07,151.07,5135.0,136.825,137.0144,136.194,136.194,5135.0
2020-12-07 10:05:00,151.25,151.37,151.19,151.28,2612.0,136.3563,136.4644,136.3022,136.3833,2612.0
2020-12-07 10:10:00,151.3,151.31,151.15,151.15,3065.0,136.4013,136.4103,136.2661,136.2661,3065.0
2020-12-07 10:15:00,151.12,151.24,151.04,151.17,778.0,136.2391,136.3472,136.1669,136.2841,778.0
2020-12-07 10:20:00,150.99,151.11,150.95,151.09,1643.0,136.1219,136.23,136.0858,136.212,1643.0
2020-12-07 10:25:00,151.05,151.1,150.92,151.02,11496.0,136.1759,136.221,136.0587,136.1489,11496.0
2020-12-07 10:30:00,150.94,150.96,150.85,150.94,27781.0,136.0768,136.0948,135.9956,136.0768,27781.0
2020-12-07 10:35:00,150.86,150.86,150.65,150.66,1344.0,136.0047,136.0047,135.8153,135.8243,1344.0
2020-12-07 10:40:00,150.74,150.81,150.51,150.64,14726.0,135.8965,135.9596,135.6891,135.8063,14726.0
2020-12-07 10:45:00,150.62,150.67,150.35,150.35,3158.0,135.7883,135.8334,135.5449,135.5449,3158.0
2020-12-07 10:50:00,150.3,150.32,150.0,150.23,8878.0,135.4998,135.5178,135.2293,135.4367,8878.0
2020-12-07 10:55:00,150.18,150.23,150.05,150.11,3333.0,135.3916,135.4367,135.2744,135.3285,3333.0
2020-12-07 11:00:00,150.07,150.4,150.07,150.4,4952.0,135.2924,135.59,135.2924,135.59,4952.0
2020-12-07 11:05:00,150.34,150.42,150.05,150.06,1811.0,135.5359,135.608,135.2744,135.2834,1811.0
2020-12-07 11:10:00,150.02,150.15,149.76,149.78,22460.0,135.2474,135.3646,135.013,135.031,22460.0
2020-12-07 11:15:00,149.84,149.98,149.74,149.78,2507.0,135.0851,135.2113,134.9949,135.031,2507.0
2020-12-07 11:20:00,149.8,150.05,149.77,149.9,3700.0,135.049,135.2744,135.022,135.1392,3700.0
2020-12-07 11:25:00,149.85,149.88,149.66,149.67,5028.0,135.0941,135.1212,134.9228,134.9318,5028.0
2020-12-07 11:30:00,149.62,149.73,149.52,149.73,5647.0,134.8868,134.9859,134.7966,134.9859,5647.0
2020-12-07 11:35:00,149.7,149.97,149.69,149.93,5678.0,134.9589,135.2023,134.9499,135.1662,5678.0
2020-12-07 11:40:00,149.91,149.97,149.87,149.92,3367.0,135.1482,135.2023,135.1121,135.1572,3367.0
2020-12-07 11:45:00,149.96,150.17,149.96,150.12,11877.0,135.1933,135.3826,135.1933,135.3375,11877.0
2020-12-07 11:50:00,150.14,150.15,149.9,150.0,10368.0,135.3556,135.3646,135.1392,135.2293,10368.0
2020-12-07 11:55:00,149.95,149.95,149.76,149.76,2918.0,135.1843,135.1843,135.013,135.013,2918.0
2020-12-07 12:00:00,149.74,149.74,149.5,149.5,6318.0,134.9949,134.9949,134.7786,134.7786,6318.0
2020-12-07 12:05:00,149.46,149.51,149.14,149.31,11001.0,134.7425,134.7876,134.454,134.6073,11001.0
2020-12-07 12:10:00,149.35,149.35,149.03,149.03,3971.0,134.6433,134.6433,134.3549,134.3549,3971.0
2020-12-07 12:15:00,149.05,149.11,148.88,148.89,8904.0,134.3729,134.427,134.2196,134.2286,8904.0
2020-12-07 12:20:00,148.96,149.22,148.96,149.14,3904.0,134.2917,134.5261,134.2917,134.454,3904.0
2020-12-07 12:25:00,149.07,149.1,148.92,148.96,1721.0,134.3909,134.418,134.2557,134.2917,1721.0
2020-12-07 12:30:00,148.99,148.99,148.75,148.75,2130.0,134.3188,134.3188,134.1024,134.1024,2130.0
2020-12-07 12:35:00,148.8,148.8,148.68,148.75,4075.0,134.1475,134.1475,134.0393,134.1024,4075.0
2020-12-07 12:40:00,148.72,149.14,148.68,149.14,6302.0,134.0754,134.454,134.0393,134.454,6302.0
2020-12-07 12:45:00,149.18,149.2,149.06,149.06,3157.0,134.4901,134.5081,134.3819,134.3819,3157.0
2020-12-07 12:50:00,149.17,149.17,149.05,149.1,5070.0,134.4811,134.4811,134.3729,134.418,5070.0
2020-12-07 12:55:00,149.08,149.09,149.05,149.08,830.0,134.3999,134.4089,134.3729,134.3999,830.0
2020-12-07 13:00:00,149.07,149.11,148.91,149.09,2649.0,134.3909,134.427,134.2467,134.4089,2649.0
2020-12-07 13:05:00,149.1,149.11,149.01,149.08,2100.0,134.418,134.427,134.3368,134.3999,2100.0
2020-12-07 13:10:00,149.1,149.1,148.86,148.9,1826.0,134.418,134.418,134.2016,134.2377,1826.0
2020-12-07 13:15:00,148.89,149.01,148.83,148.98,3642.0,134.2286,134.3368,134.1746,134.3098,3642.0
2020-12-07 13:20:00,148.98,149.17,148.98,149.16,3431.0,134.3098,134.4811,134.3098,134.4721,3431.0
2020-12-07 13:25:00,149.18,149.18,149.06,149.11,1813.0,134.4901,134.4901,134.3819,134.427,1813.0
2020-12-07 13:30:00,149.11,149.29,149.1,149.29,4230.0,134.427,134.5893,134.418,134.5893,4230.0
2020-12-07 13:35:00,149.28,149.42,149.27,149.42,1754.0,134.5802,134.7065,134.5712,134.7065,1754.0
2020-12-07 13:40:00,149.35,149.45,149.26,149.45,2459.0,134.6433,134.7335,134.5622,134.7335,2459.0
2020-12-07 13:45:00,149.37,149.48,149.37,149.48,1400.0,134.6614,134.7605,134.6614,134.7605,1400.0
2020-12-07 13:50:00,149.46,149.58,149.42,149.58,1514.0,134.7425,134.8507,134.7065,134.8507,1514.0
2020-12-07 13:55:00,149.58,149.61,149.53,149.53,1696.0,134.8507,134.8777,134.8056,134.8056,1696.0
2020-12-07 14:00:00,149.57,149.57,149.36,149.44,2400.0,134.8417,134.8417,134.6524,134.7245,2400.0
2020-12-07 14:05:00,149.56,149.71,149.56,149.64,2107.0,134.8327,134.9679,134.8327,134.9048,2107.0
2020-12-07 14:10:00,149.7,149.76,149.69,149.72,2395.0,134.9589,135.013,134.9499,134.9769,2395.0
2020-12-07 14:15:00,149.71,149.71,149.63,149.69,2704.0,134.9679,134.9679,134.8958,134.9499,2704.0
2020-12-07 14:20:00,149.72,149.79,149.71,149.79,1613.0,134.9769,135.04,134.9679,135.04,1613.0
2020-12-07 14:25:00,149.77,149.78,149.69,149.69,711.0,135.022,135.031,134.9499,134.9499,711.0
2020-12-07 14:30:00,149.72,149.83,149.71,149.75,3065.0,134.9769,135.0761,134.9679,135.004,3065.0
2020-12-07 14:35:00,149.8,149.95,149.8,149.88,15760.0,135.049,135.1843,135.049,135.1212,15760.0
2020-12-07 14:40:00,149.89,150.03,149.89,149.93,3390.0,135.1302,135.2564,135.1302,135.1662,3390.0
2020-12-07 14:45:00,149.93,149.96,149.82,149.83,1818.0,135.1662,135.1933,135.0671,135.0761,1818.0
2020-12-07 14:50:00,149.78,149.83,149.65,149.65,2381.0,135.031,135.0761,134.9138,134.9138,2381.0
2020-12-07 14:55:00,149.6,149.6,149.47,149.58,2112.0,134.8687,134.8687,134.7515,134.8507,2112.0
2020-12-07 15:00:00,149.58,149.61,149.5,149.55,2789.0,134.8507,134.8777,134.7786,134.8237,2789.0
2020-12-07 15:05:00,149.53,149.59,149.48,149.54,2442.0,134.8056,134.8597,134.7605,134.8146,2442.0
2020-12-07 15:10:00,149.56,149.57,149.38,149.4,2047.0,134.8327,134.8417,134.6704,134.6884,2047.0
2020-12-07 15:15:00,149.37,149.46,149.36,149.44,3837.0,134.6614,134.7425,134.6524,134.7245,3837.0
2020-12-07 15:20:00,149.47,149.55,149.47,149.47,2566.0,134.7515,134.8237,134.7515,134.7515,2566.0
2020-12-07 15:25:00,149.47,149.58,149.47,149.5,1938.0,134.7515,134.8507,134.7515,134.7786,1938.0
2020-12-07 15:30:00,149.52,150.06,149.52,149.95,6570.0,134.7966,135.2834,134.7966,135.1843,6570.0
2020-12-07 15:35:00,149.93,149.93,149.69,149.73,6881.0,135.1662,135.1662,134.9499,134.9859,6881.0
2020-12-07 15:40:00,149.69,149.72,149.5,149.63,4017.0,134.9499,134.9769,134.7786,134.8958,4017.0
2020-12-07 15:45:00,149.57,149.67,149.44,149.47,6630.0,134.8417,134.9318,134.7245,134.7515,6630.0
2020-12-07 15:50:00,149.47,149.63,149.42,149.61,11112.0,134.7515,134.8958,134.7065,134.8777,11112.0
2020-12-07 15:55:00,149.61,149.93,149.58,149.66,45147.0,134.8777,135.1662,134.8507,134.9228,45147.0
2020-12-08 09:30:00,149.1,149.47,149.06,149.47,14872.0,134.418,134.7515,134.3819,134.7515,14872.0
2020-12-08 09:35:00,149.47,149.55,148.88,148.88,15353.0,134.7515,134.8237,134.2196,134.2196,15353.0
2020-12-08 09:40:00,149.09,149.17,148.84,148.94,10674.0,134.4089,134.4811,134.1836,134.2737,10674.0
2020-12-08 09:45:00,149.01,149.32,148.85,149.16,11313.0,134.3368,134.6163,134.1926,134.4721,11313.0
2020-12-08 09:50:00,149.2,149.38,148.94,149.12,11246.0,134.5081,134.6704,134.2737,134.436,11246.0
2020-12-08 09:55:00,149.22,149.78,149.21,149.65,4939.0,134.5261,135.031,134.5171,134.9138,4939.0
2020-12-08 10:00:00,149.64,149.64,149.25,149.5,2573.0,134.9048,134.9048,134.5532,134.7786,2573.0
2020-12-08 10:05:00,149.57,150.15,149.5,150.15,18485.0,134.8417,135.3646,134.7786,135.3646,18485.0
2020-12-08 10:10:00,150.09,150.09,149.88,149.95,5122.0,135.3105,135.3105,135.1212,135.1843,5122.0
2020-12-08 10:15:00,149.97,150.15,149.97,150.11,4565.0,135.2023,135.3646,135.2023,135.3285,4565.0
2020-12-08 10:20:00,150.02,150.22,149.92,150.02,4855.0,135.2474,135.4277,135.1572,135.2474,4855.0
2020-12-08 10:25:00,150.0,150.64,150.0,150.63,15305.0,135.2293,135.8063,135.2293,135.7973,15305.0
2020-12-08 10:30:00,150.63,150.78,150.35,150.46,6764.0,135.7973,135.9325,135.5449,135.644,6764.0
2020-12-08 10:35:00,150.49,150.62,150.42,150.51,3604.0,135.6711,135.7883,135.608,135.6891,3604.0
2020-12-08 10:40:00,150.49,150.7,150.49,150.7,7195.0,135.6711,135.8604,135.6711,135.8604,7195.0
2020-12-08 10:45:00,150.67,150.68,150.42,150.42,12321.0,135.8334,135.8424,135.608,135.608,12321.0
2020-12-08 10:50:00,150.52,150.66,150.51,150.6,5266.0,135.6981,135.8243,135.6891,135.7703,5266.0
2020-12-08 10:55:00,150.59,150.86,150.5,150.86,4505.0,135.7612,136.0047,135.6801,136.0047,4505.0
2020-12-08 11:00:00,150.92,151.04,150.81,151.0,7998.0,136.0587,136.1669,135.9596,136.1309,7998.0
2020-12-08 11:05:00,151.0,151.15,150.91,151.08,6761.0,136.1309,136.2661,136.0497,136.203,6761.0
2020-12-08 11:10:00,151.09,151.32,151.01,151.04,6667.0,136.212,136.4194,136.1399,136.1669,6667.0
2020-12-08 11:15:00,151.04,151.38,151.04,151.21,18003.0,136.1669,136.4734,136.1669,136.3202,18003.0
2020-12-08 11:20:00,151.26,151.59,151.26,151.59,7494.0,136.3653,136.6628,136.3653,136.6628,7494.0
2020-12-08 11:25:00,151.47,151.53,151.29,151.42,5228.0,136.5546,136.6087,136.3923,136.5095,5228.0
2020-12-08 11:30:00,151.45,151.62,151.41,151.55,3379.0,136.5366,136.6898,136.5005,136.6267,3379.0
2020-12-08 11:35:00,151.57,151.7,151.29,151.31,4521.0,136.6447,136.7619,136.3923,136.4103,4521.0
2020-12-08 11:40:00,151.31,151.31,151.17,151.25,3653.0,136.4103,136.4103,136.2841,136.3563,3653.0
2020-12-08 11:45:00,151.23,151.31,151.05,151.16,4540.0,136.3382,136.4103,136.1759,136.2751,4540.0
2020-12-08 11:50:00,151.12,151.22,150.85,150.92,6451.0,136.2391,136.3292,135.9956,136.0587,6451.0
2020-12-08 11:55:00,150.92,151.03,150.75,150.93,4692.0,136.0587,136.1579,135.9055,136.0678,4692.0
2020-12-08 12:00:00,150.92,151.15,150.92,151.07,9587.0,136.0587,136.2661,136.0587,136.194,9587.0
2020-12-08 12:05:00,151.16,151.16,151.02,151.13,3524.0,136.2751,136.2751,136.1489,136.2481,3524.0
2020-12-08 12:10:00,151.17,151.38,151.17,151.38,2101.0,136.2841,136.4734,136.2841,136.4734,2101.0
2020-12-08 12:15:00,151.36,151.36,151.22,151.28,3255.0,136.4554,136.4554,136.3292,136.3833,3255.0
2020-12-08 12:20:00,151.31,151.33,151.24,151.31,2087.0,136.4103,136.4284,136.3472,136.4103,2087.0
2020-12-08 12:25:00,151.3,151.33,151.21,151.29,5021.0,136.4013,136.4284,136.3202,136.3923,5021.0
2020-12-08 12:30:00,151.28,151.31,151.23,151.26,4007.0,136.3833,136.4103,136.3382,136.3653,4007.0
2020-12-08 12:35:00,151.28,151.3,151.16,151.23,3720.0,136.3833,136.4013,136.2751,136.3382,3720.0
2020-12-08 12:40:00,151.21,151.36,151.2,151.28,3124.0,136.3202,136.4554,136.3112,136.3833,3124.0
2020-12-08 12:45:00,151.26,151.34,151.22,151.27,2648.0,136.3653,136.4374,136.3292,136.3743,2648.0
2020-12-08 12:50:00,151.38,151.53,151.38,151.44,2118.0,136.4734,136.6087,136.4734,136.5275,2118.0
2020-12-08 12:55:00,151.46,151.5,151.3,151.41,3122.0,136.5456,136.5816,136.4013,136.5005,3122.0
2020-12-08 13:00:00,151.44,151.44,151.19,151.22,4379.0,136.5275,136.5275,136.3022,136.3292,4379.0
2020-12-08 13:05:00,151.23,151.32,151.16,151.22,2283.0,136.3382,136.4194,136.2751,136.3292,2283.0
2020-12-08 13:10:00,151.27,151.29,151.22,151.28,3565.0,136.3743,136.3923,136.3292,136.3833,3565.0
2020-12-08 13:15:00,151.25,151.32,151.15,151.29,3125.0,136.3563,136.4194,136.2661,136.3923,3125.0
2020-12-08 13:20:00,151.31,151.34,151.2,151.2,4761.0,136.4103,136.4374,136.3112,136.3112,4761.0
2020-12-08 13:25:00,151.26,151.34,151.16,151.21,3744.0,136.3653,136.4374,136.2751,136.3202,3744.0
2020-12-08 13:30:00,151.23,151.24,151.11,151.11,2811.0,136.3382,136.3472,136.23,136.23,2811.0
2020-12-08 13:35:00,151.07,151.16,150.93,150.98,3916.0,136.194,136.2751,136.0678,136.1128,3916.0
2020-12-08 13:40:00,151.05,151.07,150.87,150.95,1754.0,136.1759,136.194,136.0137,136.0858,1754.0
2020-12-08 13:45:00,150.93,150.99,150.88,150.89,4029.0,136.0678,136.1219,136.0227,136.0317,4029.0
2020-12-08 13:50:00,150.89,150.97,150.89,150.92,2575.0,136.0317,136.1038,136.0317,136.0587,2575.0
2020-12-08 13:55:00,150.94,151.0,150.9,150.97,2660.0,136.0768,136.1309,136.0407,136.1038,2660.0
2020-12-08 14:00:00,150.93,150.99,150.9,150.98,2396.0,136.0678,136.1219,136.0407,136.1128,2396.0
2020-12-08 14:05:00,150.92,151.1,150.92,151.07,2742.0,136.0587,136.221,136.0587,136.194,2742.0
2020-12-08 14:10:00,151.11,151.2,151.11,151.18,1860.0,136.23,136.3112,136.23,136.2931,1860.0
2020-12-08 14:15:00,151.28,151.28,151.19,151.25,2345.0,136.3833,136.3833,136.3022,136.3563,2345.0
2020-12-08 14:20:00,151.25,151.28,151.23,151.23,2609.0,136.3563,136.3833,136.3382,136.3382,2609.0
2020-12-08 14:25:00,151.24,151.42,151.19,151.39,9238.0,136.3472,136.5095,136.3022,136.4825,9238.0
2020-12-08 14:30:00,151.39,151.42,151.35,151.42,1443.0,136.4825,136.5095,136.4464,136.5095,1443.0
2020-12-08 14:35:00,151.43,151.44,151.32,151.32,3009.0,136.5185,136.5275,136.4194,136.4194,3009.0
2020-12-08 14:40:00,151.34,151.48,151.34,151.38,2578.0,136.4374,136.5636,136.4374,136.4734,2578.0
2020-12-08 14:45:00,151.35,151.38,151.2,151.2,2600.0,136.4464,136.4734,136.3112,136.3112,2600.0
2020-12-08 14:50:00,151.18,151.18,151.03,151.06,2654.0,136.2931,136.2931,136.1579,136.185,2654.0
2020-12-08 14:55:00,151.06,151.06,150.97,150.97,2634.0,136.185,136.185,136.1038,136.1038,2634.0
2020-12-08 15:00:00,150.95,151.09,150.91,151.09,1700.0,136.0858,136.212,136.0497,136.212,1700.0
2020-12-08 15:05:00,151.05,151.11,151.05,151.08,5133.0,136.1759,136.23,136.1759,136.203,5133.0
2020-12-08 15:10:00,151.08,151.18,151.01,151.18,8963.0,136.203,136.2931,136.1399,136.2931,8963.0
2020-12-08 15:15:00,151.16,151.2,151.12,151.16,4303.0,136.2751,136.3112,136.2391,136.2751,4303.0
2020-12-08 15:20:00,151.16,151.16,150.94,151.05,3837.0,136.2751,136.2751,136.0768,136.1759,3837.0
2020-12-08 15:25:00,151.09,151.09,150.87,150.92,5776.0,136.212,136.212,136.0137,136.0587,5776.0
2020-12-08 15:30:00,150.94,150.97,150.76,150.79,9451.0,136.0768,136.1038,135.9145,135.9415,9451.0
2020-12-08 15:35:00,150.8,150.85,150.72,150.8,6597.0,135.9506,135.9956,135.8784,135.9506,6597.0
2020-12-08 15:40:00,150.8,150.8,150.66,150.69,9742.0,135.9506,135.9506,135.8243,135.8514,9742.0
2020-12-08 15:45:00,150.68,150.81,150.63,150.65,9290.0,135.8424,135.9596,135.7973,135.8153,9290.0
2020-12-08 15:50:00,150.65,150.76,150.53,150.53,17755.0,135.8153,135.9145,135.7071,135.7071,17755.0
2020-12-08 15:55:00,150.58,150.7,150.5,150.63,38702.0,135.7522,135.8604,135.6801,135.7973,38702.0
2020-12-09 09:30:00,150.52,151.19,150.45,150.74,10021.0,135.6981,136.3022,135.635,135.8965,10021.0
2020-12-09 09:35:00,150.6,150.81,150.17,150.41,4245.0,135.7703,135.9596,135.3826,135.599,4245.0
2020-12-09 09:40:00,150.36,150.36,149.95,149.95,3778.0,135.5539,135.5539,135.1843,135.1843,3778.0
2020-12-09 09:45:00,150.0,150.01,149.44,149.55,6057.0,135.2293,135.2384,134.7245,134.8237,6057.0
2020-12-09 09:50:00,149.65,149.65,149.27,149.4,11776.0,134.9138,134.9138,134.5712,134.6884,11776.0
2020-12-09 09:55:00,149.44,149.45,149.1,149.25,7412.0,134.7245,134.7335,134.418,134.5532,7412.0
2020-12-09 10:00:00,149.21,149.69,149.12,149.59,17896.0,134.5171,134.9499,134.436,134.8597,17896.0
2020-12-09 10:05:00,149.66,149.77,149.37,149.61,18625.0,134.9228,135.022,134.6614,134.8777,18625.0
2020-12-09 10:10:00,149.69,149.84,149.6,149.69,3790.0,134.9499,135.0851,134.8687,134.9499,3790.0
2020-12-09 10:15:00,149.79,149.92,149.73,149.82,4498.0,135.04,135.1572,134.9859,135.0671,4498.0
2020-12-09 10:20:00,149.69,150.24,149.69,150.19,2202.0,134.9499,135.4457,134.9499,135.4006,2202.0
2020-12-09 10:25:00,150.36,150.45,150.3,150.37,2617.0,135.5539,135.635,135.4998,135.5629,2617.0
2020-12-09 10:30:00,150.42,150.58,150.31,150.37,4706.0,135.608,135.7522,135.5088,135.5629,4706.0
2020-12-09 10:35:00,150.32,150.4,150.25,150.3,8382.0,135.5178,135.59,135.4547,135.4998,8382.0
2020-12-09 10:40:00,150.36,150.63,150.36,150.62,4314.0,135.5539,135.7973,135.5539,135.7883,4314.0
2020-12-09 10:45:00,150.61,150.61,150.28,150.28,2127.0,135.7793,135.7793,135.4818,135.4818,2127.0
2020-12-09 10:50:00,150.41,150.41,150.2,150.2,1212.0,135.599,135.599,135.4096,135.4096,1212.0
2020-12-09 10:55:00,150.19,150.26,150.16,150.25,1700.0,135.4006,135.4637,135.3736,135.4547,1700.0
2020-12-09 11:00:00,150.2,150.24,150.08,150.13,3137.0,135.4096,135.4457,135.3015,135.3465,3137.0
2020-12-09 11:05:00,149.97,149.97,149.88,149.89,2488.0,135.2023,135.2023,135.1212,135.1302,2488.0
2020-12-09 11:10:00,149.86,149.86,149.38,149.38,4138.0,135.1031,135.1031,134.6704,134.6704,4138.0
2020-12-09 11:15:00,149.41,149.5,149.35,149.46,2749.0,134.6974,134.7786,134.6433,134.7425,2749.0
2020-12-09 11:20:00,149.44,149.66,149.42,149.62,3531.0,134.7245,134.9228,134.7065,134.8868,3531.0
2020-12-09 11:25:00,149.57,149.84,149.57,149.73,2431.0,134.8417,135.0851,134.8417,134.9859,2431.0
2020-12-09 11:30:00,149.82,150.0,149.81,149.87,2584.0,135.0671,135.2293,135.058,135.1121,2584.0
2020-12-09 11:35:00,149.92,150.25,149.89,150.25,3471.0,135.1572,135.4547,135.1302,135.4547,3471.0
2020-12-09 11:40:00,150.17,150.49,150.12,150.41,3204.0,135.3826,135.6711,135.3375,135.599,3204.0
2020-12-09 11:45:00,150.3,150.47,150.04,150.04,7300.0,135.4998,135.6531,135.2654,135.2654,7300.0
2020-12-09 11:50:00,150.08,150.08,149.99,150.0,654.0,135.3015,135.3015,135.2203,135.2293,654.0
2020-12-09 11:55:00,149.92,149.97,149.85,149.94,1762.0,135.1572,135.2023,135.0941,135.1752,1762.0
2020-12-09 12:00:00,149.98,150.02,149.91,149.93,1618.0,135.2113,135.2474,135.1482,135.1662,1618.0
2020-12-09 12:05:00,149.96,150.07,149.95,150.05,1435.0,135.1933,135.2924,135.1843,135.2744,1435.0
2020-12-09 12:10:00,150.04,150.12,149.9,149.96,1503.0,135.2654,135.3375,135.1392,135.1933,1503.0
2020-12-09 12:15:00,149.95,149.95,149.87,149.92,700.0,135.1843,135.1843,135.1121,135.1572,700.0
2020-12-09 12:20:00,149.92,150.01,149.9,149.95,4805.0,135.1572,135.2384,135.1392,135.1843,4805.0
2020-12-09 12:25:00,149.96,150.03,149.96,150.0,1000.0,135.1933,135.2564,135.1933,135.2293,1000.0
2020-12-09 12:30:00,150.05,150.21,150.05,150.19,2285.0,135.2744,135.4187,135.2744,135.4006,2285.0
2020-12-09 12:35:00,150.21,150.27,150.12,150.27,3136.0,135.4187,135.4728,135.3375,135.4728,3136.0
2020-12-09 12:40:00,150.27,150.45,150.25,150.44,3409.0,135.4728,135.635,135.4547,135.626,3409.0
2020-12-09 12:45:00,150.44,150.63,150.44,150.63,3317.0,135.626,135.7973,135.626,135.7973,3317.0
2020-12-09 12:50:00,150.42,150.55,150.42,150.5,1307.0,135.608,135.7252,135.608,135.6801,1307.0
2020-12-09 12:55:00,150.49,150.54,150.38,150.42,1800.0,135.6711,135.7162,135.5719,135.608,1800.0
2020-12-09 13:00:00,150.35,150.38,150.2,150.21,2171.0,135.5449,135.5719,135.4096,135.4187,2171.0
2020-12-09 13:05:00,150.14,150.38,150.11,150.38,2919.0,135.3556,135.5719,135.3285,135.5719,2919.0
2020-12-09 13:10:00,150.39,150.44,150.3,150.38,1709.0,135.5809,135.626,135.4998,135.5719,1709.0
2020-12-09 13:15:00,150.39,150.39,150.17,150.3,1910.0,135.5809,135.5809,135.3826,135.4998,1910.0
2020-12-09 13:20:00,150.4,150.41,150.26,150.35,8771.0,135.59,135.599,135.4637,135.5449,8771.0
2020-12-09 13:25:00,150.39,150.52,150.29,150.52,3105.0,135.5809,135.6981,135.4908,135.6981,3105.0
2020-12-09 13:30:00,150.53,150.7,150.51,150.68,3558.0,135.7071,135.8604,135.6891,135.8424,3558.0
2020-12-09 13:35:00,150.67,150.85,150.66,150.85,6219.0,135.8334,135.9956,135.8243,135.9956,6219.0
2020-12-09 13:40:00,150.84,151.25,150.79,151.24,8953.0,135.9866,136.3563,135.9415,136.3472,8953.0
2020-12-09 13:45:00,151.23,151.24,150.89,151.15,13115.0,136.3382,136.3472,136.0317,136.2661,13115.0
2020-12-09 13:50:00,151.11,151.15,150.93,151.05,7634.0,136.23,136.2661,136.0678,136.1759,7634.0
2020-12-09 13:55:00,150.98,151.31,150.98,151.28,3190.0,136.1128,136.4103,136.1128,136.3833,3190.0
2020-12-09 14:00:00,151.37,151.55,151.36,151.41,16377.0,136.4644,136.6267,136.4554,136.5005,16377.0
2020-12-09 14:05:00,151.38,151.38,151.09,151.27,16054.0,136.4734,136.4734,136.212,136.3743,16054.0
2020-12-09 14:10:00,151.27,151.27,151.12,151.19,14892.0,136.3743,136.3743,136.2391,136.3022,14892.0
2020-12-09 14:15:00,151.18,151.26,151.09,151.22,11486.0,136.2931,136.3653,136.212,136.3292,11486.0
2020-12-09 14:20:00,151.19,151.39,151.16,151.39,11972.0,136.3022,136.4825,136.2751,136.4825,11972.0
2020-12-09 14:25:00,151.39,151.56,151.38,151.55,6388.0,136.4825,136.6357,136.4734,136.6267,6388.0
2020-12-09 14:30:00,151.52,151.8,151.37,151.58,40802.0,136.5997,136.8521,136.4644,136.6538,40802.0
2020-12-09 14:35:00,151.59,151.91,151.56,151.81,8355.0,136.6628,136.9513,136.6357,136.8611,8355.0
2020-12-09 14:40:00,151.82,151.89,151.64,151.74,8175.0,136.8701,136.9332,136.7078,136.798,8175.0
2020-12-09 14:45:00,151.7,151.81,151.65,151.73,9657.0,136.7619,136.8611,136.7169,136.789,9657.0
2020-12-09 14:50:00,151.69,151.72,151.58,151.72,7511.0,136.7529,136.78,136.6538,136.78,7511.0
2020-12-09 14:55:00,151.74,151.85,151.68,151.77,10799.0,136.798,136.8972,136.7439,136.825,10799.0
2020-12-09 15:00:00,151.7,151.88,151.7,151.81,6966.0,136.7619,136.9242,136.7619,136.8611,6966.0
2020-12-09 15:05:00,151.86,152.08,151.86,151.98,11528.0,136.9062,137.1045,136.9062,137.0144,11528.0
2020-12-09 15:10:00,152.02,152.12,151.9,151.94,10929.0,137.0504,137.1406,136.9422,136.9783,10929.0
2020-12-09 15:15:00,151.92,151.96,151.84,151.89,12209.0,136.9603,136.9963,136.8882,136.9332,12209.0
2020-12-09 15:20:00,151.89,152.02,151.78,151.78,12168.0,136.9332,137.0504,136.8341,136.8341,12168.0
2020-12-09 15:25:00,151.82,151.92,151.76,151.92,9596.0,136.8701,136.9603,136.816,136.9603,9596.0
2020-12-09 15:30:00,151.95,151.97,151.72,151.78,21134.0,136.9873,137.0054,136.78,136.8341,21134.0
2020-12-09 15:35:00,151.74,151.84,151.67,151.76,22546.0,136.798,136.8882,136.7349,136.816,22546.0
2020-12-09 15:40:00,151.72,152.03,151.71,151.98,22172.0,136.78,137.0594,136.771,137.0144,22172.0
2020-12-09 15:45:00,151.98,152.16,151.93,152.0,30230.0,137.0144,137.1766,136.9693,137.0324,30230.0
2020-12-09 15:50:00,152.07,152.44,152.07,152.41,44473.0,137.0955,137.4291,137.0955,137.402,44473.0
2020-12-09 15:55:00,152.33,152.71,152.17,152.21,108542.0,137.3299,137.6725,137.1857,137.2217,108542.0
2020-12-10 09:30:00,152.33,152.81,151.99,152.03,11623.0,137.3299,137.7626,137.0234,137.0594,11623.0
2020-12-10 09:35:00,152.0,152.0,151.49,151.84,1605.0,137.0324,137.0324,136.5726,136.8882,1605.0
2020-12-10 09:40:00,151.94,151.97,151.57,151.62,5451.0,136.9783,137.0054,136.6447,136.6898,5451.0
2020-12-10 09:45:00,151.7,151.7,151.34,151.55,3888.0,136.7619,136.7619,136.4374,136.6267,3888.0
2020-12-10 09:50:00,151.67,151.67,151.45,151.58,2629.0,136.7349,136.7349,136.5366,136.6538,2629.0
2020-12-10 09:55:00,151.58,151.65,151.38,151.45,2300.0,136.6538,136.7169,136.4734,136.5366,2300.0
2020-12-10 10:00:00,151.54,151.66,151.39,151.4,12376.0,136.6177,136.7259,136.4825,136.4915,12376.0
2020-12-10 10:05:00,151.34,151.4,150.88,151.11,3247.0,136.4374,136.4915,136.0227,136.23,3247.0
2020-12-10 10:10:00,151.11,151.11,150.79,150.91,2707.0,136.23,136.23,135.9415,136.0497,2707.0
2020-12-10 10:15:00,150.92,151.38,150.92,151.38,7371.0,136.0587,136.4734,136.0587,136.4734,7371.0
2020-12-10 10:20:00,151.34,151.44,150.79,150.83,14377.0,136.4374,136.5275,135.9415,135.9776,14377.0
2020-12-10 10:25:00,150.82,150.95,150.71,150.74,2175.0,135.9686,136.0858,135.8694,135.8965,2175.0
2020-12-10 10:30:00,150.69,150.69,150.43,150.46,2604.0,135.8514,135.8514,135.617,135.644,2604.0
2020-12-10 10:35:00,150.44,150.69,150.36,150.53,19050.0,135.626,135.8514,135.5539,135.7071,19050.0
2020-12-10 10:40:00,150.54,150.6,150.33,150.59,4081.0,135.7162,135.7703,135.5268,135.7612,4081.0
2020-12-10 10:45:00,150.58,150.58,150.37,150.37,2470.0,135.7522,135.7522,135.5629,135.5629,2470.0
2020-12-10 10:50:00,150.46,150.66,150.45,150.66,2979.0,135.644,135.8243,135.635,135.8243,2979.0
2020-12-10 10:55:00,150.68,150.68,150.13,150.21,3536.0,135.8424,135.8424,135.3465,135.4187,3536.0
2020-12-10 11:00:00,150.22,150.53,150.22,150.53,8006.0,135.4277,135.7071,135.4277,135.7071,8006.0
2020-12-10 11:05:00,150.48,150.48,150.13,150.29,8520.0,135.6621,135.6621,135.3465,135.4908,8520.0
2020-12-10 11:10:00,150.24,150.48,150.16,150.4,6115.0,135.4457,135.6621,135.3736,135.59,6115.0
2020-12-10 11:15:00,150.43,150.48,150.24,150.24,5637.0,135.617,135.6621,135.4457,135.4457,5637.0
2020-12-10 11:20:00,150.19,150.32,150.07,150.22,2844.0,135.4006,135.5178,135.2924,135.4277,2844.0
2020-12-10 11:25:00,150.18,150.18,150.03,150.03,1700.0,135.3916,135.3916,135.2564,135.2564,1700.0
2020-12-10 11:30:00,150.06,150.06,149.77,149.81,3477.0,135.2834,135.2834,135.022,135.058,3477.0
2020-12-10 11:35:00,149.81,150.07,149.81,150.05,5182.0,135.058,135.2924,135.058,135.2744,5182.0
2020-12-10 11:40:00,150.02,150.16,150.02,150.16,1317.0,135.2474,135.3736,135.2474,135.3736,1317.0
2020-12-10 11:45:00,150.11,150.23,150.07,150.16,3246.0,135.3285,135.4367,135.2924,135.3736,3246.0
2020-12-10 11:50:00,150.2,150.34,150.06,150.09,27147.0,135.4096,135.5359,135.2834,135.3105,27147.0
2020-12-10 11:55:00,150.04,150.04,149.94,149.94,1300.0,135.2654,135.2654,135.1752,135.1752,1300.0
2020-12-10 12:00:00,149.97,150.08,149.92,150.08,3100.0,135.2023,135.3015,135.1572,135.3015,3100.0
2020-12-10 12:05:00,150.03,150.05,149.93,149.99,2209.0,135.2564,135.2744,135.1662,135.2203,2209.0
2020-12-10 12:10:00,150.02,150.2,150.02,150.15,3172.0,135.2474,135.4096,135.2474,135.3646,3172.0
2020-12-10 12:15:00,150.13,150.23,150.13,150.14,16321.0,135.3465,135.4367,135.3465,135.3556,16321.0
2020-12-10 12:20:00,150.17,150.17,149.96,150.06,3764.0,135.3826,135.3826,135.1933,135.2834,3764.0
2020-12-10 12:25:00,150.03,150.03,149.95,149.97,1705.0,135.2564,135.2564,135.1843,135.2023,1705.0
2020-12-10 12:30:00,150.01,150.14,150.01,150.1,2805.0,135.2384,135.3556,135.2384,135.3195,2805.0
2020-12-10 12:35:00,150.13,150.13,149.99,150.08,1905.0,135.3465,135.3465,135.2203,135.3015,1905.0
2020-12-10 12:40:00,150.12,150.53,150.12,150.51,23584.0,135.3375,135.7071,135.3375,135.6891,23584.0
2020-12-10 12:45:00,150.54,150.75,150.54,150.7,3236.0,135.7162,135.9055,135.7162,135.8604,3236.0
2020-12-10 12:50:00,150.74,150.83,150.63,150.82,2404.0,135.8965,135.9776,135.7973,135.9686,2404.0
2020-12-10 12:55:00,150.86,150.86,150.67,150.69,1900.0,136.0047,136.0047,135.8334,135.8514,1900.0
2020-12-10 13:00:00,150.66,150.77,150.65,150.76,1900.0,135.8243,135.9235,135.8153,135.9145,1900.0
2020-12-10 13:05:00,150.76,150.76,150.5,150.59,3035.0,135.9145,135.9145,135.6801,135.7612,3035.0
2020-12-10 13:10:00,150.57,150.68,150.47,150.62,2700.0,135.7432,135.8424,135.6531,135.7883,2700.0
2020-12-10 13:15:00,150.67,150.72,150.64,150.72,1705.0,135.8334,135.8784,135.8063,135.8784,1705.0
2020-12-10 13:20:00,150.64,150.7,150.59,150.59,1421.0,135.8063,135.8604,135.7612,135.7612,1421.0
2020-12-10 13:25:00,150.65,150.69,150.5,150.56,37709.0,135.8153,135.8514,135.6801,135.7342,37709.0
2020-12-10 13:30:00,150.52,150.63,150.5,150.52,3464.0,135.6981,135.7973,135.6801,135.6981,3464.0
2020-12-10 13:35:00,150.5,150.51,150.4,150.42,14239.0,135.6801,135.6891,135.59,135.608,14239.0
2020-12-10 13:40:00,150.41,150.45,150.28,150.29,1420.0,135.599,135.635,135.4818,135.4908,1420.0
2020-12-10 13:45:00,150.2,150.29,150.11,150.29,2210.0,135.4096,135.4908,135.3285,135.4908,2210.0
2020-12-10 13:50:00,150.27,150.32,150.19,150.19,1500.0,135.4728,135.5178,135.4006,135.4006,1500.0
2020-12-10 13:55:00,150.21,150.23,150.03,150.03,1899.0,135.4187,135.4367,135.2564,135.2564,1899.0
2020-12-10 14:00:00,150.06,150.2,150.04,150.2,2620.0,135.2834,135.4096,135.2654,135.4096,2620.0
2020-12-10 14:05:00,150.22,150.25,150.15,150.15,1956.0,135.4277,135.4547,135.3646,135.3646,1956.0
2020-12-10 14:10:00,150.07,150.08,149.96,150.01,1700.0,135.2924,135.3015,135.1933,135.2384,1700.0
2020-12-10 14:15:00,149.99,150.02,149.89,149.94,2750.0,135.2203,135.2474,135.1302,135.1752,2750.0
2020-12-10 14:20:00,150.0,150.0,149.84,149.84,1159.0,135.2293,135.2293,135.0851,135.0851,1159.0
2020-12-10 14:25:00,149.87,149.87,149.73,149.73,1628.0,135.1121,135.1121,134.9859,134.9859,1628.0
2020-12-10 14:30:00,149.73,149.8,149.69,149.8,2417.0,134.9859,135.049,134.9499,135.049,2417.0
2020-12-10 14:35:00,149.81,149.89,149.81,149.89,1200.0,135.058,135.1302,135.058,135.1302,1200.0
2020-12-10 14:40:00,149.84,149.9,149.77,149.79,3740.0,135.0851,135.1392,135.022,135.04,3740.0
2020-12-10 14:45:00,149.79,149.92,149.79,149.92,1762.0,135.04,135.1572,135.04,135.1572,1762.0
2020-12-10 14:50:00,149.88,149.98,149.86,149.9,2703.0,135.1212,135.2113,135.1031,135.1392,2703.0
2020-12-10 14:55:00,149.9,150.05,149.82,149.89,1831.0,135.1392,135.2744,135.0671,135.1302,1831.0
2020-12-10 15:00:00,149.95,150.0,149.86,149.92,5418.0,135.1843,135.2293,135.1031,135.1572,5418.0
2020-12-10 15:05:00,149.92,149.95,149.83,149.83,2828.0,135.1572,135.1843,135.0761,135.0761,2828.0
2020-12-10 15:10:00,149.82,149.97,149.79,149.94,3520.0,135.0671,135.2023,135.04,135.1752,3520.0
2020-12-10 15:15:00,149.97,149.97,149.79,149.83,5746.0,135.2023,135.2023,135.04,135.0761,5746.0
2020-12-10 15:20:00,149.84,149.91,149.83,149.88,1600.0,135.0851,135.1482,135.0761,135.1212,1600.0
2020-12-10 15:25:00,149.84,149.95,149.83,149.95,3568.0,135.0851,135.1843,135.0761,135.1843,3568.0
2020-12-10 15:30:00,149.96,150.08,149.95,149.96,7832.0,135.1933,135.3015,135.1843,135.1933,7832.0
2020-12-10 15:35:00,149.94,149.94,149.73,149.75,5843.0,135.1752,135.1752,134.9859,135.004,5843.0
2020-12-10 15:40:00,149.75,149.83,149.73,149.76,5227.0,135.004,135.0761,134.9859,135.013,5227.0
2020-12-10 15:45:00,149.75,149.96,149.74,149.87,6933.0,135.004,135.1933,134.9949,135.1121,6933.0
2020-12-10 15:50:00,149.89,150.26,149.89,150.24,18435.0,135.1302,135.4637,135.1302,135.4457,18435.0
2020-12-10 15:55:00,150.26,150.26,149.68,149.69,67828.0,135.4637,135.4637,134.9408,134.9499,67828.0
2020-12-11 09:30:00,148.99,149.64,148.99,149.63,12645.0,134.3188,134.9048,134.3188,134.8958,12645.0
2020-12-11 09:35:00,149.54,149.91,149.51,149.81,2682.0,134.8146,135.1482,134.7876,135.058,2682.0
2020-12-11 09:40:00,149.77,149.84,149.47,149.49,1880.0,135.022,135.0851,134.7515,134.7696,1880.0
2020-12-11 09:45:00,149.34,149.54,149.23,149.41,7742.0,134.6343,134.8146,134.5352,134.6974,7742.0
2020-12-11 09:50:00,149.36,149.57,149.33,149.49,4929.0,134.6524,134.8417,134.6253,134.7696,4929.0
2020-12-11 09:55:00,149.58,149.67,149.43,149.66,2431.0,134.8507,134.9318,134.7155,134.9228,2431.0
2020-12-11 10:00:00,149.8,150.2,149.8,150.2,3998.0,135.049,135.4096,135.049,135.4096,3998.0
2020-12-11 10:05:00,150.14,150.14,149.93,150.0,1731.0,135.3556,135.3556,135.1662,135.2293,1731.0
2020-12-11 10:10:00,149.96,149.97,149.79,149.81,2008.0,135.1933,135.2023,135.04,135.058,2008.0
2020-12-11 10:15:00,149.8,149.8,149.53,149.53,1251.0,135.049,135.049,134.8056,134.8056,1251.0
2020-12-11 10:20:00,149.55,149.84,149.55,149.81,3041.0,134.8237,135.0851,134.8237,135.058,3041.0
2020-12-11 10:25:00,149.78,149.97,149.77,149.77,1521.0,135.031,135.2023,135.022,135.022,1521.0
2020-12-11 10:30:00,149.76,149.81,149.63,149.69,1764.0,135.013,135.058,134.8958,134.9499,1764.0
2020-12-11 10:35:00,149.67,149.82,149.55,149.82,2027.0,134.9318,135.0671,134.8237,135.0671,2027.0
2020-12-11 10:40:00,149.8,149.94,149.8,149.94,1402.0,135.049,135.1752,135.049,135.1752,1402.0
2020-12-11 10:45:00,149.86,149.96,149.7,149.7,600.0,135.1031,135.1933,134.9589,134.9589,600.0
2020-12-11 10:50:00,149.62,149.91,149.62,149.82,2848.0,134.8868,135.1482,134.8868,135.0671,2848.0
2020-12-11 10:55:00,149.77,149.9,149.77,149.9,1700.0,135.022,135.1392,135.022,135.1392,1700.0
2020-12-11 11:00:00,149.88,150.02,149.84,149.9,3037.0,135.1212,135.2474,135.0851,135.1392,3037.0
2020-12-11 11:05:00,149.89,149.93,149.79,149.79,1500.0,135.1302,135.1662,135.04,135.04,1500.0
2020-12-11 11:10:00,149.8,149.99,149.79,149.9,2641.0,135.049,135.2203,135.04,135.1392,2641.0
2020-12-11 11:15:00,149.93,150.0,149.91,150.0,1900.0,135.1662,135.2293,135.1482,135.2293,1900.0
2020-12-11 11:20:00,150.0,150.0,149.85,149.94,1200.0,135.2293,135.2293,135.0941,135.1752,1200.0
2020-12-11 11:25:00,149.91,150.05,149.88,150.02,2618.0,135.1482,135.2744,135.1212,135.2474,2618.0
2020-12-11 11:30:00,150.05,150.06,149.84,149.85,1771.0,135.2744,135.2834,135.0851,135.0941,1771.0
2020-12-11 11:35:00,149.9,149.93,149.72,149.89,2608.0,135.1392,135.1662,134.9769,135.1302,2608.0
2020-12-11 11:40:00,149.83,149.9,149.79,149.85,2672.0,135.0761,135.1392,135.04,135.0941,2672.0
2020-12-11 11:45:00,149.76,149.97,149.76,149.93,1526.0,135.013,135.2023,135.013,135.1662,1526.0
2020-12-11 11:50:00,149.88,150.0,149.88,149.97,3904.0,135.1212,135.2293,135.1212,135.2023,3904.0
2020-12-11 11:55:00,150.0,150.04,149.81,149.81,4790.0,135.2293,135.2654,135.058,135.058,4790.0
2020-12-11 12:00:00,149.79,149.85,149.59,149.59,3534.0,135.04,135.0941,134.8597,134.8597,3534.0
2020-12-11 12:05:00,149.64,149.67,149.55,149.56,1200.0,134.9048,134.9318,134.8237,134.8327,1200.0
2020-12-11 12:10:00,149.59,149.61,149.45,149.47,1301.0,134.8597,134.8777,134.7335,134.7515,1301.0
2020-12-11 12:15:00,149.48,149.59,149.47,149.47,4468.0,134.7605,134.8597,134.7515,134.7515,4468.0
2020-12-11 12:20:00,149.45,149.7,149.44,149.69,2433.0,134.7335,134.9589,134.7245,134.9499,2433.0
2020-12-11 12:25:00,149.64,149.7,149.64,149.7,896.0,134.9048,134.9589,134.9048,134.9589,896.0
2020-12-11 12:30:00,149.64,149.64,149.56,149.56,800.0,134.9048,134.9048,134.8327,134.8327,800.0
2020-12-11 12:35:00,149.6,149.69,149.6,149.67,1906.0,134.8687,134.9499,134.8687,134.9318,1906.0
2020-12-11 12:40:00,149.69,149.83,149.69,149.83,4103.0,134.9499,135.0761,134.9499,135.0761,4103.0
2020-12-11 12:45:00,149.8,150.09,149.8,150.09,1100.0,135.049,135.3105,135.049,135.3105,1100.0
2020-12-11 12:50:00,150.04,150.07,149.84,149.85,3100.0,135.2654,135.2924,135.0851,135.0941,3100.0
2020-12-11 12:55:00,149.84,149.84,149.77,149.77,1759.0,135.0851,135.0851,135.022,135.022,1759.0
2020-12-11 13:00:00,149.72,149.74,149.55,149.56,5104.0,134.9769,134.9949,134.8237,134.8327,5104.0
2020-12-11 13:05:00,149.54,149.58,149.42,149.47,2712.0,134.8146,134.8507,134.7065,134.7515,2712.0
2020-12-11 13:10:00,149.31,149.42,149.23,149.35,3121.0,134.6073,134.7065,134.5352,134.6433,3121.0
2020-12-11 13:15:00,149.3,149.46,149.29,149.43,4336.0,134.5983,134.7425,134.5893,134.7155,4336.0
2020-12-11 13:20:00,149.47,149.47,149.31,149.31,2280.0,134.7515,134.7515,134.6073,134.6073,2280.0
2020-12-11 13:25:00,149.39,149.41,149.25,149.3,4667.0,134.6794,134.6974,134.5532,134.5983,4667.0
2020-12-11 13:30:00,149.36,149.54,149.36,149.53,1284.0,134.6524,134.8146,134.6524,134.8056,1284.0
2020-12-11 13:35:00,149.54,149.56,149.45,149.47,2507.0,134.8146,134.8327,134.7335,134.7515,2507.0
2020-12-11 13:40:00,149.36,149.43,149.28,149.43,5156.0,134.6524,134.7155,134.5802,134.7155,5156.0
2020-12-11 13:45:00,149.41,149.49,149.35,149.48,1495.0,134.6974,134.7696,134.6433,134.7605,1495.0
2020-12-11 13:50:00,149.46,149.47,149.36,149.4,2057.0,134.7425,134.7515,134.6524,134.6884,2057.0
2020-12-11 13:55:00,149.42,149.46,149.32,149.35,1600.0,134.7065,134.7425,134.6163,134.6433,1600.0
2020-12-11 14:00:00,149.35,149.44,149.3,149.44,2535.0,134.6433,134.7245,134.5983,134.7245,2535.0
2020-12-11 14:05:00,149.42,149.51,149.37,149.48,2000.0,134.7065,134.7876,134.6614,134.7605,2000.0
2020-12-11 14:10:00,149.46,149.47,149.37,149.37,1409.0,134.7425,134.7515,134.6614,134.6614,1409.0
2020-12-11 14:15:00,149.43,149.48,149.42,149.45,1305.0,134.7155,134.7605,134.7065,134.7335,1305.0
2020-12-11 14:20:00,149.44,149.47,149.42,149.42,883.0,134.7245,134.7515,134.7065,134.7065,883.0
2020-12-11 14:25:00,149.38,149.43,149.35,149.43,1077.0,134.6704,134.7155,134.6433,134.7155,1077.0
2020-12-11 14:30:00,149.44,149.61,149.44,149.58,2901.0,134.7245,134.8777,134.7245,134.8507,2901.0
2020-12-11 14:35:00,149.54,149.55,149.5,149.55,924.0,134.8146,134.8237,134.7786,134.8237,924.0
2020-12-11 14:40:00,149.51,149.55,149.43,149.5,3066.0,134.7876,134.8237,134.7155,134.7786,3066.0
2020-12-11 14:45:00,149.52,149.53,149.45,149.45,1756.0,134.7966,134.8056,134.7335,134.7335,1756.0
2020-12-11 14:50:00,149.47,149.47,149.23,149.25,3772.0,134.7515,134.7515,134.5352,134.5532,3772.0
2020-12-11 14:55:00,149.25,149.31,149.2,149.21,4289.0,134.5532,134.6073,134.5081,134.5171,4289.0
2020-12-11 15:00:00,149.25,149.35,149.2,149.35,2865.0,134.5532,134.6433,134.5081,134.6433,2865.0
2020-12-11 15:05:00,149.35,149.53,149.35,149.51,1921.0,134.6433,134.8056,134.6433,134.7876,1921.0
2020-12-11 15:10:00,149.57,149.63,149.54,149.62,1641.0,134.8417,134.8958,134.8146,134.8868,1641.0
2020-12-11 15:15:00,149.64,149.66,149.52,149.52,6504.0,134.9048,134.9228,134.7966,134.7966,6504.0
2020-12-11 15:20:00,149.46,149.62,149.44,149.6,4147.0,134.7425,134.8868,134.7245,134.8687,4147.0
2020-12-11 15:25:00,149.62,149.65,149.53,149.53,1993.0,134.8868,134.9138,134.8056,134.8056,1993.0
2020-12-11 15:30:00,149.56,149.68,149.54,149.56,4997.0,134.8327,134.9408,134.8146,134.8327,4997.0
2020-12-11 15:35:00,149.59,149.66,149.58,149.62,3963.0,134.8597,134.9228,134.8507,134.8868,3963.0
2020-12-11 15:40:00,149.61,149.66,149.45,149.45,4773.0,134.8777,134.9228,134.7335,134.7335,4773.0
2020-12-11 15:45:00,149.45,149.47,149.19,149.21,8249.0,134.7335,134.7515,134.4991,134.5171,8249.0
2020-12-11 15:50:00,149.25,149.31,149.11,149.18,7163.0,134.5532,134.6073,134.427,134.4901,7163.0
2020-12-11 15:55:00,149.19,149.25,148.98,149.09,39810.0,134.4991,134.5532,134.3098,134.4089,39810.0
2020-12-14 09:30:00,149.57,150.16,149.5,150.16,15922.0,134.8417,135.3736,134.7786,135.3736,15922.0
2020-12-14 09:35:00,150.25,150.58,150.08,150.49,5395.0,135.4547,135.7522,135.3015,135.6711,5395.0
2020-12-14 09:40:00,150.48,150.7,150.39,150.51,7041.0,135.6621,135.8604,135.5809,135.6891,7041.0
2020-12-14 09:45:00,150.59,150.67,150.39,150.65,3675.0,135.7612,135.8334,135.5809,135.8153,3675.0
2020-12-14 09:50:00,150.66,151.11,150.65,150.99,10144.0,135.8243,136.23,135.8153,136.1219,10144.0
2020-12-14 09:55:00,151.0,151.1,150.7,150.79,6974.0,136.1309,136.221,135.8604,135.9415,6974.0
2020-12-14 10:00:00,150.98,151.51,150.91,151.51,4083.0,136.1128,136.5906,136.0497,136.5906,4083.0
2020-12-14 10:05:00,151.35,151.39,150.97,151.02,4761.0,136.4464,136.4825,136.1038,136.1489,4761.0
2020-12-14 10:10:00,151.06,151.1,150.87,150.99,5183.0,136.185,136.221,136.0137,136.1219,5183.0
2020-12-14 10:15:00,150.92,151.0,150.84,150.86,4210.0,136.0587,136.1309,135.9866,136.0047,4210.0
2020-12-14 10:20:00,150.93,151.06,150.77,151.0,3590.0,136.0678,136.185,135.9235,136.1309,3590.0
2020-12-14 10:25:00,151.05,151.3,151.05,151.14,4710.0,136.1759,136.4013,136.1759,136.2571,4710.0
2020-12-14 10:30:00,151.22,151.58,151.18,151.58,3379.0,136.3292,136.6538,136.2931,136.6538,3379.0
2020-12-14 10:35:00,151.45,151.45,151.28,151.28,1700.0,136.5366,136.5366,136.3833,136.3833,1700.0
2020-12-14 10:40:00,151.11,151.18,150.93,150.93,3192.0,136.23,136.2931,136.0678,136.0678,3192.0
2020-12-14 10:45:00,151.0,151.09,150.89,151.03,1103.0,136.1309,136.212,136.0317,136.1579,1103.0
2020-12-14 10:50:00,151.12,151.43,151.11,151.43,2813.0,136.2391,136.5185,136.23,136.5185,2813.0
2020-12-14 10:55:00,151.29,151.29,150.93,150.93,2707.0,136.3923,136.3923,136.0678,136.0678,2707.0
2020-12-14 11:00:00,150.97,151.04,150.77,151.03,2149.0,136.1038,136.1669,135.9235,136.1579,2149.0
2020-12-14 11:05:00,151.12,151.17,150.63,150.64,5335.0,136.2391,136.2841,135.7973,135.8063,5335.0
2020-12-14 11:10:00,150.65,150.79,150.47,150.79,2098.0,135.8153,135.9415,135.6531,135.9415,2098.0
2020-12-14 11:15:00,150.68,150.84,150.5,150.5,3084.0,135.8424,135.9866,135.6801,135.6801,3084.0
2020-12-14 11:20:00,150.52,150.74,150.5,150.57,3110.0,135.6981,135.8965,135.6801,135.7432,3110.0
2020-12-14 11:25:00,150.5,150.5,150.36,150.36,1100.0,135.6801,135.6801,135.5539,135.5539,1100.0
2020-12-14 11:30:00,150.41,150.41,149.97,150.02,5313.0,135.599,135.599,135.2023,135.2474,5313.0
2020-12-14 11:35:00,150.0,150.27,149.9,150.27,4698.0,135.2293,135.4728,135.1392,135.4728,4698.0
2020-12-14 11:40:00,150.22,150.33,150.1,150.3,5181.0,135.4277,135.5268,135.3195,135.4998,5181.0
2020-12-14 11:45:00,150.22,150.34,150.15,150.15,5743.0,135.4277,135.5359,135.3646,135.3646,5743.0
2020-12-14 11:50:00,150.19,150.19,150.0,150.19,2898.0,135.4006,135.4006,135.2293,135.4006,2898.0
2020-12-14 11:55:00,150.21,150.21,150.07,150.14,2110.0,135.4187,135.4187,135.2924,135.3556,2110.0
2020-12-14 12:00:00,150.14,150.21,149.93,150.05,2971.0,135.3556,135.4187,135.1662,135.2744,2971.0
2020-12-14 12:05:00,150.06,150.1,150.0,150.1,1481.0,135.2834,135.3195,135.2293,135.3195,1481.0
2020-12-14 12:10:00,150.12,150.13,150.04,150.13,2435.0,135.3375,135.3465,135.2654,135.3465,2435.0
2020-12-14 12:15:00,150.11,150.11,149.93,149.93,821.0,135.3285,135.3285,135.1662,135.1662,821.0
2020-12-14 12:20:00,149.95,150.0,149.9,149.9,1881.0,135.1843,135.2293,135.1392,135.1392,1881.0
2020-12-14 12:25:00,149.95,149.95,149.79,149.88,1294.0,135.1843,135.1843,135.04,135.1212,1294.0
2020-12-14 12:30:00,149.93,149.95,149.78,149.78,1305.0,135.1662,135.1843,135.031,135.031,1305.0
2020-12-14 12:35:00,149.79,149.81,149.7,149.73,507.0,135.04,135.058,134.9589,134.9859,507.0
2020-12-14 12:40:00,149.68,149.79,149.67,149.7,1912.0,134.9408,135.04,134.9318,134.9589,1912.0
2020-12-14 12:45:00,149.71,149.71,149.55,149.55,501.0,134.9679,134.9679,134.8237,134.8237,501.0
2020-12-14 12:50:00,149.59,149.65,149.57,149.65,1710.0,134.8597,134.9138,134.8417,134.9138,1710.0
2020-12-14 12:55:00,149.69,149.75,149.61,149.75,1416.0,134.9499,135.004,134.8777,135.004,1416.0
2020-12-14 13:00:00,149.75,149.89,149.75,149.89,1901.0,135.004,135.1302,135.004,135.1302,1901.0
2020-12-14 13:05:00,149.8,149.85,149.79,149.84,2300.0,135.049,135.0941,135.04,135.0851,2300.0
2020-12-14 13:10:00,149.85,150.11,149.85,150.11,1420.0,135.0941,135.3285,135.0941,135.3285,1420.0
2020-12-14 13:15:00,150.06,150.1,150.03,150.06,1585.0,135.2834,135.3195,135.2564,135.2834,1585.0
2020-12-14 13:20:00,150.17,150.23,150.04,150.09,1879.0,135.3826,135.4367,135.2654,135.3105,1879.0
2020-12-14 13:25:00,150.03,150.03,150.0,150.0,564.0,135.2564,135.2564,135.2293,135.2293,564.0
2020-12-14 13:30:00,149.98,150.04,149.96,149.96,701.0,135.2113,135.2654,135.1933,135.1933,701.0
2020-12-14 13:35:00,149.99,150.14,149.99,150.11,1766.0,135.2203,135.3556,135.2203,135.3285,1766.0
2020-12-14 13:40:00,150.05,150.19,150.05,150.14,1753.0,135.2744,135.4006,135.2744,135.3556,1753.0
2020-12-14 13:45:00,150.11,150.11,150.02,150.08,500.0,135.3285,135.3285,135.2474,135.3015,500.0
2020-12-14 13:50:00,150.14,150.15,150.1,150.11,1930.0,135.3556,135.3646,135.3195,135.3285,1930.0
2020-12-14 13:55:00,150.15,150.17,150.08,150.08,600.0,135.3646,135.3826,135.3015,135.3015,600.0
2020-12-14 14:00:00,150.11,150.15,150.01,150.01,3728.0,135.3285,135.3646,135.2384,135.2384,3728.0
2020-12-14 14:05:00,150.09,150.11,150.03,150.07,879.0,135.3105,135.3285,135.2564,135.2924,879.0
2020-12-14 14:10:00,150.03,150.05,149.79,149.79,2369.0,135.2564,135.2744,135.04,135.04,2369.0
2020-12-14 14:15:00,149.75,149.81,149.68,149.72,1104.0,135.004,135.058,134.9408,134.9769,1104.0
2020-12-14 14:20:00,149.65,149.67,149.53,149.6,1794.0,134.9138,134.9318,134.8056,134.8687,1794.0
2020-12-14 14:25:00,149.58,149.58,149.28,149.34,6500.0,134.8507,134.8507,134.5802,134.6343,6500.0
2020-12-14 14:30:00,149.45,149.57,149.4,149.47,2684.0,134.7335,134.8417,134.6884,134.7515,2684.0
2020-12-14 14:35:00,149.46,149.48,149.37,149.4,1218.0,134.7425,134.7605,134.6614,134.6884,1218.0
2020-12-14 14:40:00,149.37,149.57,149.37,149.56,2776.0,134.6614,134.8417,134.6614,134.8327,2776.0
2020-12-14 14:45:00,149.51,149.61,149.51,149.57,1761.0,134.7876,134.8777,134.7876,134.8417,1761.0
2020-12-14 14:50:00,149.64,149.64,149.56,149.64,1991.0,134.9048,134.9048,134.8327,134.9048,1991.0
2020-12-14 14:55:00,149.66,149.76,149.61,149.76,2837.0,134.9228,135.013,134.8777,135.013,2837.0
2020-12-14 15:00:00,149.7,149.7,149.61,149.65,1652.0,134.9589,134.9589,134.8777,134.9138,1652.0
2020-12-14 15:05:00,149.71,149.71,149.63,149.63,1506.0,134.9679,134.9679,134.8958,134.8958,1506.0
2020-12-14 15:10:00,149.6,149.77,149.6,149.77,3666.0,134.8687,135.022,134.8687,135.022,3666.0
2020-12-14 15:15:00,149.75,149.76,149.6,149.63,1124.0,135.004,135.013,134.8687,134.8958,1124.0
2020-12-14 15:20:00,149.58,149.75,149.57,149.75,1803.0,134.8507,135.004,134.8417,135.004,1803.0
2020-12-14 15:25:00,149.72,149.81,149.61,149.62,2822.0,134.9769,135.058,134.8777,134.8868,2822.0
2020-12-14 15:30:00,149.65,149.72,149.35,149.45,2942.0,134.9138,134.9769,134.6433,134.7335,2942.0
2020-12-14 15:35:00,149.44,149.46,149.29,149.29,2332.0,134.7245,134.7425,134.5893,134.5893,2332.0
2020-12-14 15:40:00,149.21,149.23,149.04,149.12,5919.0,134.5171,134.5352,134.3639,134.436,5919.0
2020-12-14 15:45:00,149.1,149.26,149.09,149.25,5885.0,134.418,134.5622,134.4089,134.5532,5885.0
2020-12-14 15:50:00,149.23,149.48,149.14,149.45,13123.0,134.5352,134.7605,134.454,134.7335,13123.0
2020-12-14 15:55:00,149.48,149.48,149.11,149.21,33220.0,134.7605,134.7605,134.427,134.5171,33220.0
2020-12-15 09:30:00,149.28,149.82,149.28,149.45,17917.0,134.5802,135.0671,134.5802,134.7335,17917.0
2020-12-15 09:35:00,149.39,149.64,149.39,149.56,931.0,134.6794,134.9048,134.6794,134.8327,931.0
2020-12-15 09:40:00,149.63,149.63,149.36,149.56,2350.0,134.8958,134.8958,134.6524,134.8327,2350.0
2020-12-15 09:45:00,149.52,150.16,149.5,150.06,26502.0,134.7966,135.3736,134.7786,135.2834,26502.0
2020-12-15 09:50:00,150.03,150.11,149.95,149.95,2130.0,135.2564,135.3285,135.1843,135.1843,2130.0
2020-12-15 09:55:00,149.98,150.05,149.43,149.43,5011.0,135.2113,135.2744,134.7155,134.7155,5011.0
2020-12-15 10:00:00,149.53,149.63,149.22,149.35,10050.0,134.8056,134.8958,134.5261,134.6433,10050.0
2020-12-15 10:05:00,149.43,149.79,149.43,149.69,2996.0,134.7155,135.04,134.7155,134.9499,2996.0
2020-12-15 10:10:00,149.68,149.94,149.67,149.93,4193.0,134.9408,135.1752,134.9318,135.1662,4193.0
2020-12-15 10:15:00,149.94,150.01,149.8,149.87,3488.0,135.1752,135.2384,135.049,135.1121,3488.0
2020-12-15 10:20:00,149.84,149.85,149.69,149.74,2553.0,135.0851,135.0941,134.9499,134.9949,2553.0
2020-12-15 10:25:00,149.73,149.8,149.63,149.8,2535.0,134.9859,135.049,134.8958,135.049,2535.0
2020-12-15 10:30:00,149.79,150.0,149.79,150.0,2042.0,135.04,135.2293,135.04,135.2293,2042.0
2020-12-15 10:35:00,149.95,150.11,149.86,149.98,7472.0,135.1843,135.3285,135.1031,135.2113,7472.0
2020-12-15 10:40:00,150.0,150.04,149.92,149.92,4470.0,135.2293,135.2654,135.1572,135.1572,4470.0
2020-12-15 10:45:00,149.96,150.03,149.6,149.68,2872.0,135.1933,135.2564,134.8687,134.9408,2872.0
2020-12-15 10:50:00,149.77,149.82,149.65,149.67,2121.0,135.022,135.0671,134.9138,134.9318,2121.0
2020-12-15 10:55:00,149.64,149.72,149.63,149.69,2240.0,134.9048,134.9769,134.8958,134.9499,2240.0
2020-12-15 11:00:00,149.61,149.79,149.55,149.73,3617.0,134.8777,135.04,134.8237,134.9859,3617.0
2020-12-15 11:05:00,149.67,149.83,149.54,149.67,1915.0,134.9318,135.0761,134.8146,134.9318,1915.0
2020-12-15 11:10:00,149.72,149.79,149.67,149.79,1338.0,134.9769,135.04,134.9318,135.04,1338.0
2020-12-15 11:15:00,149.76,149.83,149.63,149.75,2807.0,135.013,135.0761,134.8958,135.004,2807.0
2020-12-15 11:20:00,149.77,149.84,149.69,149.69,3070.0,135.022,135.0851,134.9499,134.9499,3070.0
2020-12-15 11:25:00,149.7,149.78,149.61,149.62,3438.0,134.9589,135.031,134.8777,134.8868,3438.0
2020-12-15 11:30:00,149.64,149.81,149.62,149.74,6534.0,134.9048,135.058,134.8868,134.9949,6534.0
2020-12-15 11:35:00,149.82,149.97,149.82,149.9,3326.0,135.0671,135.2023,135.0671,135.1392,3326.0
2020-12-15 11:40:00,150.02,150.18,149.93,150.18,6361.0,135.2474,135.3916,135.1662,135.3916,6361.0
2020-12-15 11:45:00,150.21,150.31,150.13,150.23,5419.0,135.4187,135.5088,135.3465,135.4367,5419.0
2020-12-15 11:50:00,150.2,150.26,150.0,150.0,7632.0,135.4096,135.4637,135.2293,135.2293,7632.0
2020-12-15 11:55:00,150.0,150.24,149.99,150.24,5628.0,135.2293,135.4457,135.2203,135.4457,5628.0
2020-12-15 12:00:00,150.24,150.32,150.12,150.13,3004.0,135.4457,135.5178,135.3375,135.3465,3004.0
2020-12-15 12:05:00,150.18,150.26,150.17,150.17,1400.0,135.3916,135.4637,135.3826,135.3826,1400.0
2020-12-15 12:10:00,150.1,150.13,150.05,150.13,2273.0,135.3195,135.3465,135.2744,135.3465,2273.0
2020-12-15 12:15:00,150.19,150.19,150.01,150.08,1803.0,135.4006,135.4006,135.2384,135.3015,1803.0
2020-12-15 12:20:00,150.13,150.24,150.13,150.2,1906.0,135.3465,135.4457,135.3465,135.4096,1906.0
2020-12-15 12:25:00,150.19,150.19,150.02,150.04,2100.0,135.4006,135.4006,135.2474,135.2654,2100.0
2020-12-15 12:30:00,150.04,150.15,150.0,150.15,1601.0,135.2654,135.3646,135.2293,135.3646,1601.0
2020-12-15 12:35:00,150.11,150.31,150.07,150.26,1621.0,135.3285,135.5088,135.2924,135.4637,1621.0
2020-12-15 12:40:00,150.26,150.31,150.24,150.25,1500.0,135.4637,135.5088,135.4457,135.4547,1500.0
2020-12-15 12:45:00,150.26,150.4,150.26,150.4,1737.0,135.4637,135.59,135.4637,135.59,1737.0
2020-12-15 12:50:00,150.4,150.42,150.35,150.4,1022.0,135.59,135.608,135.5449,135.59,1022.0
2020-12-15 12:55:00,150.43,150.62,150.42,150.62,2638.0,135.617,135.7883,135.608,135.7883,2638.0
2020-12-15 13:00:00,150.58,150.67,150.48,150.48,7154.0,135.7522,135.8334,135.6621,135.6621,7154.0
2020-12-15 13:05:00,150.5,150.82,150.49,150.71,2395.0,135.6801,135.9686,135.6711,135.8694,2395.0
2020-12-15 13:10:00,150.72,150.72,150.61,150.61,500.0,135.8784,135.8784,135.7793,135.7793,500.0
2020-12-15 13:15:00,150.66,150.71,150.64,150.71,1081.0,135.8243,135.8694,135.8063,135.8694,1081.0
2020-12-15 13:20:00,150.64,150.64,150.5,150.57,2426.0,135.8063,135.8063,135.6801,135.7432,2426.0
2020-12-15 13:25:00,150.54,150.57,150.49,150.5,5019.0,135.7162,135.7432,135.6711,135.6801,5019.0
2020-12-15 13:30:00,150.49,150.54,150.46,150.53,1503.0,135.6711,135.7162,135.644,135.7071,1503.0
2020-12-15 13:35:00,150.5,150.5,150.44,150.44,1400.0,135.6801,135.6801,135.626,135.626,1400.0
2020-12-15 13:40:00,150.43,150.51,150.41,150.41,1802.0,135.617,135.6891,135.599,135.599,1802.0
2020-12-15 13:45:00,150.43,150.52,150.42,150.48,1915.0,135.617,135.6981,135.608,135.6621,1915.0
2020-12-15 13:50:00,150.52,150.53,150.44,150.45,2621.0,135.6981,135.7071,135.626,135.635,2621.0
2020-12-15 13:55:00,150.47,150.55,150.43,150.48,4866.0,135.6531,135.7252,135.617,135.6621,4866.0
2020-12-15 14:00:00,150.45,150.5,150.43,150.5,2293.0,135.635,135.6801,135.617,135.6801,2293.0
2020-12-15 14:05:00,150.45,150.64,150.45,150.58,2800.0,135.635,135.8063,135.635,135.7522,2800.0
2020-12-15 14:10:00,150.59,150.62,150.45,150.62,1512.0,135.7612,135.7883,135.635,135.7883,1512.0
2020-12-15 14:15:00,150.61,150.61,150.29,150.29,2073.0,135.7793,135.7793,135.4908,135.4908,2073.0
2020-12-15 14:20:00,150.36,150.37,150.16,150.16,1135.0,135.5539,135.5629,135.3736,135.3736,1135.0
2020-12-15 14:25:00,150.2,150.24,150.1,150.13,1201.0,135.4096,135.4457,135.3195,135.3465,1201.0
2020-12-15 14:30:00,150.1,150.16,150.1,150.14,4576.0,135.3195,135.3736,135.3195,135.3556,4576.0
2020-12-15 14:35:00,150.14,150.24,150.06,150.2,3723.0,135.3556,135.4457,135.2834,135.4096,3723.0
2020-12-15 14:40:00,150.19,150.34,150.19,150.25,7095.0,135.4006,135.5359,135.4006,135.4547,7095.0
2020-12-15 14:45:00,150.28,150.29,150.11,150.11,2992.0,135.4818,135.4908,135.3285,135.3285,2992.0
2020-12-15 14:50:00,150.09,150.09,149.94,150.06,4998.0,135.3105,135.3105,135.1752,135.2834,4998.0
2020-12-15 14:55:00,150.07,150.07,149.95,150.02,1915.0,135.2924,135.2924,135.1843,135.2474,1915.0
2020-12-15 15:00:00,149.94,149.99,149.79,149.8,1950.0,135.1752,135.2203,135.04,135.049,1950.0
2020-12-15 15:05:00,149.8,149.84,149.7,149.7,9531.0,135.049,135.0851,134.9589,134.9589,9531.0
2020-12-15 15:10:00,149.72,149.76,149.69,149.74,2594.0,134.9769,135.013,134.9499,134.9949,2594.0
2020-12-15 15:15:00,149.77,149.8,149.71,149.72,2157.0,135.022,135.049,134.9679,134.9769,2157.0
2020-12-15 15:20:00,149.69,149.82,149.64,149.82,3382.0,134.9499,135.0671,134.9048,135.0671,3382.0
2020-12-15 15:25:00,149.79,149.86,149.71,149.71,4093.0,135.04,135.1031,134.9679,134.9679,4093.0
2020-12-15 15:30:00,149.71,149.76,149.65,149.69,12189.0,134.9679,135.013,134.9138,134.9499,12189.0
2020-12-15 15:35:00,149.68,149.97,149.68,149.92,4969.0,134.9408,135.2023,134.9408,135.1572,4969.0
2020-12-15 15:40:00,149.9,150.15,149.76,150.15,6663.0,135.1392,135.3646,135.013,135.3646,6663.0
2020-12-15 15:45:00,150.12,150.18,149.98,149.99,5415.0,135.3375,135.3916,135.2113,135.2203,5415.0
2020-12-15 15:50:00,150.05,150.16,149.89,150.12,11856.0,135.2744,135.3736,135.1302,135.3375,11856.0
2020-12-15 15:55:00,150.11,150.34,150.06,150.32,25020.0,135.3285,135.5359,135.2834,135.5178,25020.0
2020-12-16 09:30:00,150.16,151.05,150.16,150.97,7211.0,135.3736,136.1759,135.3736,136.1038,7211.0
2020-12-16 09:35:00,151.02,151.31,150.72,150.72,6106.0,136.1489,136.4103,135.8784,135.8784,6106.0
2020-12-16 09:40:00,150.71,150.98,150.54,150.97,3150.0,135.8694,136.1128,135.7162,136.1038,3150.0
2020-12-16 09:45:00,151.03,151.03,150.54,150.88,2400.0,136.1579,136.1579,135.7162,136.0227,2400.0
2020-12-16 09:50:00,150.88,150.88,150.35,150.53,1879.0,136.0227,136.0227,135.5449,135.7071,1879.0
2020-12-16 09:55:00,150.4,150.75,150.19,150.4,6520.0,135.59,135.9055,135.4006,135.59,6520.0
2020-12-16 10:00:00,150.4,150.71,150.4,150.53,3193.0,135.59,135.8694,135.59,135.7071,3193.0
2020-12-16 10:05:00,150.53,151.11,150.38,151.0,8861.0,135.7071,136.23,135.5719,136.1309,8861.0
2020-12-16 10:10:00,150.91,151.25,150.91,151.05,5261.0,136.0497,136.3563,136.0497,136.1759,5261.0
2020-12-16 10:15:00,151.1,151.24,151.03,151.21,3503.0,136.221,136.3472,136.1579,136.3202,3503.0
2020-12-16 10:20:00,151.19,151.65,151.19,151.62,4395.0,136.3022,136.7169,136.3022,136.6898,4395.0
2020-12-16 10:25:00,151.63,151.65,151.44,151.59,2724.0,136.6988,136.7169,136.5275,136.6628,2724.0
2020-12-16 10:30:00,151.53,151.67,151.32,151.43,9301.0,136.6087,136.7349,136.4194,136.5185,9301.0
2020-12-16 10:35:00,151.37,151.61,151.35,151.36,3721.0,136.4644,136.6808,136.4464,136.4554,3721.0
2020-12-16 10:40:00,151.38,151.56,151.38,151.42,3879.0,136.4734,136.6357,136.4734,136.5095,3879.0
2020-12-16 10:45:00,151.35,151.38,151.28,151.3,1900.0,136.4464,136.4734,136.3833,136.4013,1900.0
2020-12-16 10:50:00,151.35,151.49,151.35,151.39,4846.0,136.4464,136.5726,136.4464,136.4825,4846.0
2020-12-16 10:55:00,151.39,151.39,151.15,151.18,11070.0,136.4825,136.4825,136.2661,136.2931,11070.0
2020-12-16 11:00:00,151.19,151.19,151.08,151.19,6080.0,136.3022,136.3022,136.203,136.3022,6080.0
2020-12-16 11:05:00,151.24,151.49,151.24,151.4,2710.0,136.3472,136.5726,136.3472,136.4915,2710.0
2020-12-16 11:10:00,151.4,151.4,151.17,151.22,2756.0,136.4915,136.4915,136.2841,136.3292,2756.0
2020-12-16 11:15:00,151.24,151.31,151.24,151.27,3100.0,136.3472,136.4103,136.3472,136.3743,3100.0
2020-12-16 11:20:00,151.34,151.38,151.25,151.25,1000.0,136.4374,136.4734,136.3563,136.3563,1000.0
2020-12-16 11:25:00,151.25,151.33,151.2,151.2,2125.0,136.3563,136.4284,136.3112,136.3112,2125.0
2020-12-16 11:30:00,151.19,151.19,150.95,151.13,4110.0,136.3022,136.3022,136.0858,136.2481,4110.0
2020-12-16 11:35:00,151.15,151.15,151.0,151.06,4382.0,136.2661,136.2661,136.1309,136.185,4382.0
2020-12-16 11:40:00,151.03,151.09,150.92,150.92,2200.0,136.1579,136.212,136.0587,136.0587,2200.0
2020-12-16 11:45:00,150.86,150.86,150.71,150.75,2144.0,136.0047,136.0047,135.8694,135.9055,2144.0
2020-12-16 11:50:00,150.68,150.73,150.56,150.58,4043.0,135.8424,135.8875,135.7342,135.7522,4043.0
2020-12-16 11:55:00,150.46,150.51,150.32,150.32,1248.0,135.644,135.6891,135.5178,135.5178,1248.0
2020-12-16 12:00:00,150.38,150.43,150.35,150.43,1707.0,135.5719,135.617,135.5449,135.617,1707.0
2020-12-16 12:05:00,150.43,150.43,150.24,150.24,8597.0,135.617,135.617,135.4457,135.4457,8597.0
2020-12-16 12:10:00,150.22,150.23,150.14,150.21,4104.0,135.4277,135.4367,135.3556,135.4187,4104.0
2020-12-16 12:15:00,150.19,150.2,150.09,150.09,2299.0,135.4006,135.4096,135.3105,135.3105,2299.0
2020-12-16 12:20:00,150.07,150.07,149.83,149.87,3909.0,135.2924,135.2924,135.0761,135.1121,3909.0
2020-12-16 12:25:00,150.0,150.12,149.96,150.12,1700.0,135.2293,135.3375,135.1933,135.3375,1700.0
2020-12-16 12:30:00,150.06,150.16,149.97,150.13,4100.0,135.2834,135.3736,135.2023,135.3465,4100.0
2020-12-16 12:35:00,150.16,150.23,150.11,150.18,3402.0,135.3736,135.4367,135.3285,135.3916,3402.0
2020-12-16 12:40:00,150.19,150.2,149.89,149.89,2372.0,135.4006,135.4096,135.1302,135.1302,2372.0
2020-12-16 12:45:00,149.82,149.82,149.65,149.65,703.0,135.0671,135.0671,134.9138,134.9138,703.0
2020-12-16 12:50:00,149.53,149.61,149.47,149.56,2189.0,134.8056,134.8777,134.7515,134.8327,2189.0
2020-12-16 12:55:00,149.65,149.73,149.65,149.73,1000.0,134.9138,134.9859,134.9138,134.9859,1000.0
2020-12-16 13:00:00,149.67,149.72,149.64,149.72,800.0,134.9318,134.9769,134.9048,134.9769,800.0
2020-12-16 13:05:00,149.74,149.76,149.7,149.71,1256.0,134.9949,135.013,134.9589,134.9679,1256.0
2020-12-16 13:10:00,149.7,149.76,149.68,149.75,809.0,134.9589,135.013,134.9408,135.004,809.0
2020-12-16 13:15:00,149.73,149.81,149.73,149.81,533.0,134.9859,135.058,134.9859,135.058,533.0
2020-12-16 13:20:00,149.79,150.19,149.75,150.06,17807.0,135.04,135.4006,135.004,135.2834,17807.0
2020-12-16 13:25:00,149.99,149.99,149.95,149.96,1504.0,135.2203,135.2203,135.1843,135.1933,1504.0
2020-12-16 13:30:00,150.0,150.01,149.99,149.99,1269.0,135.2293,135.2384,135.2203,135.2203,1269.0
2020-12-16 13:35:00,149.94,149.94,149.72,149.73,2300.0,135.1752,135.1752,134.9769,134.9859,2300.0
2020-12-16 13:40:00,149.81,149.84,149.77,149.82,1179.0,135.058,135.0851,135.022,135.0671,1179.0
2020-12-16 13:45:00,149.81,149.83,149.78,149.81,1327.0,135.058,135.0761,135.031,135.058,1327.0
2020-12-16 13:50:00,149.79,149.92,149.67,149.92,10866.0,135.04,135.1572,134.9318,135.1572,10866.0
2020-12-16 13:55:00,149.9,149.93,149.85,149.85,1000.0,135.1392,135.1662,135.0941,135.0941,1000.0
2020-12-16 14:00:00,149.9,149.98,149.71,149.75,3009.0,135.1392,135.2113,134.9679,135.004,3009.0
2020-12-16 14:05:00,149.71,149.89,149.67,149.85,2301.0,134.9679,135.1302,134.9318,135.0941,2301.0
2020-12-16 14:10:00,149.81,149.85,149.78,149.83,3723.0,135.058,135.0941,135.031,135.0761,3723.0
2020-12-16 14:15:00,149.82,149.87,149.76,149.78,2987.0,135.0671,135.1121,135.013,135.031,2987.0
2020-12-16 14:20:00,149.76,149.89,149.75,149.89,8358.0,135.013,135.1302,135.004,135.1302,8358.0
2020-12-16 14:25:00,149.9,150.03,149.75,150.03,2881.0,135.1392,135.2564,135.004,135.2564,2881.0
2020-12-16 14:30:00,150.02,150.07,149.99,150.03,2663.0,135.2474,135.2924,135.2203,135.2564,2663.0
2020-12-16 14:35:00,150.07,150.25,150.07,150.24,14687.0,135.2924,135.4547,135.2924,135.4457,14687.0
2020-12-16 14:40:00,150.23,150.29,150.22,150.28,2137.0,135.4367,135.4908,135.4277,135.4818,2137.0
2020-12-16 14:45:00,150.3,150.3,150.23,150.28,1721.0,135.4998,135.4998,135.4367,135.4818,1721.0
2020-12-16 14:50:00,150.39,150.43,150.33,150.41,3934.0,135.5809,135.617,135.5268,135.599,3934.0
2020-12-16 14:55:00,150.4,150.43,150.33,150.35,3261.0,135.59,135.617,135.5268,135.5449,3261.0
2020-12-16 15:00:00,150.34,150.42,150.29,150.34,5431.0,135.5359,135.608,135.4908,135.5359,5431.0
2020-12-16 15:05:00,150.32,150.38,150.22,150.26,6466.0,135.5178,135.5719,135.4277,135.4637,6466.0
2020-12-16 15:10:00,150.25,150.25,150.13,150.2,1792.0,135.4547,135.4547,135.3465,135.4096,1792.0
2020-12-16 15:15:00,150.24,150.44,150.24,150.4,1904.0,135.4457,135.626,135.4457,135.59,1904.0
2020-12-16 15:20:00,150.41,150.49,150.4,150.47,2465.0,135.599,135.6711,135.59,135.6531,2465.0
2020-12-16 15:25:00,150.47,150.5,150.43,150.48,2712.0,135.6531,135.6801,135.617,135.6621,2712.0
2020-12-16 15:30:00,150.48,150.52,150.4,150.43,8371.0,135.6621,135.6981,135.59,135.617,8371.0
2020-12-16 15:35:00,150.41,150.5,150.23,150.28,7927.0,135.599,135.6801,135.4367,135.4818,7927.0
2020-12-16 15:40:00,150.32,150.4,150.25,150.37,5687.0,135.5178,135.59,135.4547,135.5629,5687.0
2020-12-16 15:45:00,150.38,150.46,150.31,150.43,9392.0,135.5719,135.644,135.5088,135.617,9392.0
2020-12-16 15:50:00,150.42,150.45,150.24,150.27,17830.0,135.608,135.635,135.4457,135.4728,17830.0
2020-12-16 15:55:00,150.29,150.38,150.19,150.28,24926.0,135.4908,135.5719,135.4006,135.4818,24926.0
2020-12-17 09:30:00,150.96,151.18,150.35,150.91,13906.0,136.0948,136.2931,135.5449,136.0497,13906.0
2020-12-17 09:35:00,151.06,151.33,150.93,151.13,8024.0,136.185,136.4284,136.0678,136.2481,8024.0
2020-12-17 09:40:00,151.16,151.56,151.15,151.44,9419.0,136.2751,136.6357,136.2661,136.5275,9419.0
2020-12-17 09:45:00,151.48,151.83,151.44,151.68,5940.0,136.5636,136.8791,136.5275,136.7439,5940.0
2020-12-17 09:50:00,151.64,151.85,151.57,151.83,6113.0,136.7078,136.8972,136.6447,136.8791,6113.0
2020-12-17 09:55:00,151.77,152.28,151.77,152.17,3263.0,136.825,137.2848,136.825,137.1857,3263.0
2020-12-17 10:00:00,152.18,152.39,152.12,152.39,4188.0,137.1947,137.384,137.1406,137.384,4188.0
2020-12-17 10:05:00,152.46,152.48,152.17,152.32,5418.0,137.4471,137.4651,137.1857,137.3209,5418.0
2020-12-17 10:10:00,152.32,152.49,152.2,152.2,4886.0,137.3209,137.4741,137.2127,137.2127,4886.0
2020-12-17 10:15:00,152.18,152.35,152.04,152.29,5310.0,137.1947,137.3479,137.0685,137.2938,5310.0
2020-12-17 10:20:00,152.25,152.46,152.17,152.45,3413.0,137.2578,137.4471,137.1857,137.4381,3413.0
2020-12-17 10:25:00,152.42,152.48,152.18,152.47,4629.0,137.411,137.4651,137.1947,137.4561,4629.0
2020-12-17 10:30:00,152.45,152.53,152.26,152.53,4109.0,137.4381,137.5102,137.2668,137.5102,4109.0
2020-12-17 10:35:00,152.44,152.79,152.44,152.78,3977.0,137.4291,137.7446,137.4291,137.7356,3977.0
2020-12-17 10:40:00,152.72,152.77,152.55,152.55,4629.0,137.6815,137.7266,137.5282,137.5282,4629.0
2020-12-17 10:45:00,152.63,152.67,152.15,152.53,21824.0,137.6004,137.6364,137.1676,137.5102,21824.0
2020-12-17 10:50:00,152.54,152.63,152.49,152.53,4508.0,137.5192,137.6004,137.4741,137.5102,4508.0
2020-12-17 10:55:00,152.55,152.74,152.55,152.74,6738.0,137.5282,137.6995,137.5282,137.6995,6738.0
2020-12-17 11:00:00,152.71,152.74,152.21,152.3,6763.0,137.6725,137.6995,137.2217,137.3029,6763.0
2020-12-17 11:05:00,152.28,152.4,152.28,152.34,3514.0,137.2848,137.393,137.2848,137.3389,3514.0
2020-12-17 11:10:00,152.3,152.38,152.24,152.31,3233.0,137.3029,137.375,137.2488,137.3119,3233.0
2020-12-17 11:15:00,152.3,152.58,152.3,152.49,6303.0,137.3029,137.5553,137.3029,137.4741,6303.0
2020-12-17 11:20:00,152.45,152.47,152.05,152.06,5400.0,137.4381,137.4561,137.0775,137.0865,5400.0
2020-12-17 11:25:00,151.96,151.96,151.73,151.73,1324.0,136.9963,136.9963,136.789,136.789,1324.0
2020-12-17 11:30:00,151.81,151.89,151.29,151.44,5823.0,136.8611,136.9332,136.3923,136.5275,5823.0
2020-12-17 11:35:00,151.51,151.64,151.4,151.4,3008.0,136.5906,136.7078,136.4915,136.4915,3008.0
2020-12-17 11:40:00,151.31,151.5,151.27,151.5,5897.0,136.4103,136.5816,136.3743,136.5816,5897.0
2020-12-17 11:45:00,151.61,151.68,151.54,151.68,3100.0,136.6808,136.7439,136.6177,136.7439,3100.0
2020-12-17 11:50:00,151.75,151.87,151.75,151.82,4861.0,136.807,136.9152,136.807,136.8701,4861.0
2020-12-17 11:55:00,151.86,151.86,151.61,151.69,3345.0,136.9062,136.9062,136.6808,136.7529,3345.0
2020-12-17 12:00:00,151.63,151.63,151.41,151.41,3114.0,136.6988,136.6988,136.5005,136.5005,3114.0
2020-12-17 12:05:00,151.4,151.57,151.4,151.54,3440.0,136.4915,136.6447,136.4915,136.6177,3440.0
2020-12-17 12:10:00,151.53,151.59,151.43,151.43,5257.0,136.6087,136.6628,136.5185,136.5185,5257.0
2020-12-17 12:15:00,151.4,151.45,151.34,151.37,1874.0,136.4915,136.5366,136.4374,136.4644,1874.0
2020-12-17 12:20:00,151.34,151.45,151.22,151.38,3962.0,136.4374,136.5366,136.3292,136.4734,3962.0
2020-12-17 12:25:00,151.4,151.5,151.35,151.36,3793.0,136.4915,136.5816,136.4464,136.4554,3793.0
2020-12-17 12:30:00,151.32,151.33,151.23,151.26,2750.0,136.4194,136.4284,136.3382,136.3653,2750.0
2020-12-17 12:35:00,151.24,151.3,151.18,151.21,2017.0,136.3472,136.4013,136.2931,136.3202,2017.0
2020-12-17 12:40:00,151.19,151.2,151.12,151.2,1301.0,136.3022,136.3112,136.2391,136.3112,1301.0
2020-12-17 12:45:00,151.19,151.19,151.15,151.17,1031.0,136.3022,136.3022,136.2661,136.2841,1031.0
2020-12-17 12:50:00,151.16,151.16,150.97,151.11,4024.0,136.2751,136.2751,136.1038,136.23,4024.0
2020-12-17 12:55:00,151.07,151.21,151.05,151.11,2830.0,136.194,136.3202,136.1759,136.23,2830.0
2020-12-17 13:00:00,151.1,151.28,151.08,151.28,3172.0,136.221,136.3833,136.203,136.3833,3172.0
2020-12-17 13:05:00,151.22,151.26,151.05,151.15,1931.0,136.3292,136.3653,136.1759,136.2661,1931.0
2020-12-17 13:10:00,151.15,151.26,151.09,151.21,920.0,136.2661,136.3653,136.212,136.3202,920.0
2020-12-17 13:15:00,151.28,151.37,151.24,151.35,2710.0,136.3833,136.4644,136.3472,136.4464,2710.0
2020-12-17 13:20:00,151.38,151.39,151.31,151.39,2802.0,136.4734,136.4825,136.4103,136.4825,2802.0
2020-12-17 13:25:00,151.4,151.47,151.39,151.47,3245.0,136.4915,136.5546,136.4825,136.5546,3245.0
2020-12-17 13:30:00,151.52,151.55,151.45,151.55,3167.0,136.5997,136.6267,136.5366,136.6267,3167.0
2020-12-17 13:35:00,151.55,151.56,151.47,151.49,7753.0,136.6267,136.6357,136.5546,136.5726,7753.0
2020-12-17 13:40:00,151.45,151.5,151.28,151.28,2257.0,136.5366,136.5816,136.3833,136.3833,2257.0
2020-12-17 13:45:00,151.2,151.27,151.19,151.27,1200.0,136.3112,136.3743,136.3022,136.3743,1200.0
2020-12-17 13:50:00,151.38,151.38,151.27,151.34,1614.0,136.4734,136.4734,136.3743,136.4374,1614.0
2020-12-17 13:55:00,151.32,151.52,151.32,151.48,2087.0,136.4194,136.5997,136.4194,136.5636,2087.0
2020-12-17 14:00:00,151.47,151.8,151.46,151.79,2402.0,136.5546,136.8521,136.5456,136.8431,2402.0
2020-12-17 14:05:00,151.81,151.81,151.78,151.78,1828.0,136.8611,136.8611,136.8341,136.8341,1828.0
2020-12-17 14:10:00,151.78,151.83,151.73,151.73,3600.0,136.8341,136.8791,136.789,136.789,3600.0
2020-12-17 14:15:00,151.79,151.92,151.78,151.9,2393.0,136.8431,136.9603,136.8341,136.9422,2393.0
2020-12-17 14:20:00,151.89,151.99,151.84,151.93,3259.0,136.9332,137.0234,136.8882,136.9693,3259.0
2020-12-17 14:25:00,151.97,152.08,151.94,152.08,3479.0,137.0054,137.1045,136.9783,137.1045,3479.0
2020-12-17 14:30:00,152.03,152.1,151.97,152.0,5867.0,137.0594,137.1225,137.0054,137.0324,5867.0
2020-12-17 14:35:00,152.0,152.04,151.88,151.88,2202.0,137.0324,137.0685,136.9242,136.9242,2202.0
2020-12-17 14:40:00,151.9,151.94,151.84,151.87,2889.0,136.9422,136.9783,136.8882,136.9152,2889.0
2020-12-17 14:45:00,151.89,151.89,151.7,151.76,3174.0,136.9332,136.9332,136.7619,136.816,3174.0
2020-12-17 14:50:00,151.75,151.79,151.65,151.67,2161.0,136.807,136.8431,136.7169,136.7349,2161.0
2020-12-17 14:55:00,151.65,151.75,151.61,151.72,6438.0,136.7169,136.807,136.6808,136.78,6438.0
2020-12-17 15:00:00,151.76,151.95,151.76,151.87,2733.0,136.816,136.9873,136.816,136.9152,2733.0
2020-12-17 15:05:00,151.87,151.93,151.82,151.92,3956.0,136.9152,136.9693,136.8701,136.9603,3956.0
2020-12-17 15:10:00,151.89,151.93,151.83,151.9,3393.0,136.9332,136.9693,136.8791,136.9422,3393.0
2020-12-17 15:15:00,151.88,151.91,151.81,151.87,3156.0,136.9242,136.9513,136.8611,136.9152,3156.0
2020-12-17 15:20:00,151.88,151.93,151.83,151.9,6828.0,136.9242,136.9693,136.8791,136.9422,6828.0
2020-12-17 15:25:00,151.92,152.03,151.9,151.94,16639.0,136.9603,137.0594,136.9422,136.9783,16639.0
2020-12-17 15:30:00,151.88,151.94,151.69,151.75,2903.0,136.9242,136.9783,136.7529,136.807,2903.0
2020-12-17 15:35:00,151.73,151.88,151.73,151.83,5379.0,136.789,136.9242,136.789,136.8791,5379.0
2020-12-17 15:40:00,151.84,151.88,151.71,151.84,8356.0,136.8882,136.9242,136.771,136.8882,8356.0
2020-12-17 15:45:00,151.83,151.87,151.76,151.82,9201.0,136.8791,136.9152,136.816,136.8701,9201.0
2020-12-17 15:50:00,151.92,151.93,151.69,151.69,17397.0,136.9603,136.9693,136.7529,136.7529,17397.0
2020-12-17 15:55:00,151.69,151.79,151.51,151.77,43997.0,136.7529,136.8431,136.5906,136.825,43997.0
2020-12-18 09:30:00,151.89,152.05,151.77,152.05,111896.0,136.9332,137.0775,136.825,137.0775,111896.0
2020-12-18 09:35:00,152.28,152.29,151.9,151.9,2000.0,137.2848,137.2938,136.9422,136.9422,2000.0
2020-12-18 09:40:00,152.15,152.35,151.9,151.9,3200.0,137.1676,137.3479,136.9422,136.9422,3200.0
2020-12-18 09:45:00,151.69,151.82,151.69,151.82,919.0,136.7529,136.8701,136.7529,136.8701,919.0
2020-12-18 09:50:00,151.84,152.03,151.63,151.81,2750.0,136.8882,137.0594,136.6988,136.8611,2750.0
2020-12-18 09:55:00,151.74,151.87,151.65,151.79,2804.0,136.798,136.9152,136.7169,136.8431,2804.0
2020-12-18 10:00:00,151.78,151.79,151.37,151.5,2443.0,136.8341,136.8431,136.4644,136.5816,2443.0
2020-12-18 10:05:00,151.46,151.55,151.4,151.5,2110.0,136.5456,136.6267,136.4915,136.5816,2110.0
2020-12-18 10:10:00,151.45,151.52,151.18,151.18,2774.0,136.5366,136.5997,136.2931,136.2931,2774.0
2020-12-18 10:15:00,151.01,151.08,150.95,151.07,1100.0,136.1399,136.203,136.0858,136.194,1100.0
2020-12-18 10:20:00,151.06,151.13,150.82,150.95,2986.0,136.185,136.2481,135.9686,136.0858,2986.0
2020-12-18 10:25:00,150.87,150.95,150.52,150.69,2775.0,136.0137,136.0858,135.6981,135.8514,2775.0
2020-12-18 10:30:00,150.7,150.83,150.62,150.69,1600.0,135.8604,135.9776,135.7883,135.8514,1600.0
2020-12-18 10:35:00,150.68,150.68,150.35,150.41,2989.0,135.8424,135.8424,135.5449,135.599,2989.0
2020-12-18 10:40:00,150.41,150.41,150.23,150.29,2227.0,135.599,135.599,135.4367,135.4908,2227.0
2020-12-18 10:45:00,150.35,150.4,150.24,150.28,2540.0,135.5449,135.59,135.4457,135.4818,2540.0
2020-12-18 10:50:00,150.33,150.63,150.33,150.63,825.0,135.5268,135.7973,135.5268,135.7973,825.0
2020-12-18 10:55:00,150.56,150.67,150.56,150.61,1650.0,135.7342,135.8334,135.7342,135.7793,1650.0
2020-12-18 11:00:00,150.65,150.87,150.62,150.87,2407.0,135.8153,136.0137,135.7883,136.0137,2407.0
2020-12-18 11:05:00,150.85,151.0,150.81,151.0,1495.0,135.9956,136.1309,135.9596,136.1309,1495.0
2020-12-18 11:10:00,150.91,150.93,150.6,150.69,3538.0,136.0497,136.0678,135.7703,135.8514,3538.0
2020-12-18 11:15:00,150.6,150.92,150.49,150.83,1397.0,135.7703,136.0587,135.6711,135.9776,1397.0
2020-12-18 11:20:00,150.92,150.92,150.56,150.63,2572.0,136.0587,136.0587,135.7342,135.7973,2572.0
2020-12-18 11:25:00,150.67,150.8,150.67,150.79,2685.0,135.8334,135.9506,135.8334,135.9415,2685.0
2020-12-18 11:30:00,150.75,150.92,150.73,150.91,2739.0,135.9055,136.0587,135.8875,136.0497,2739.0
2020-12-18 11:35:00,150.88,151.0,150.87,150.9,1822.0,136.0227,136.1309,136.0137,136.0407,1822.0
2020-12-18 11:40:00,150.87,151.0,150.86,150.88,2138.0,136.0137,136.1309,136.0047,136.0227,2138.0
2020-12-18 11:45:00,151.03,151.03,150.94,150.99,886.0,136.1579,136.1579,136.0768,136.1219,886.0
2020-12-18 11:50:00,151.03,151.15,151.0,151.14,2991.0,136.1579,136.2661,136.1309,136.2571,2991.0
2020-12-18 11:55:00,151.18,151.22,151.14,151.14,2000.0,136.2931,136.3292,136.2571,136.2571,2000.0
2020-12-18 12:00:00,151.09,151.22,151.09,151.2,1283.0,136.212,136.3292,136.212,136.3112,1283.0
2020-12-18 12:05:00,151.26,151.26,151.12,151.17,1200.0,136.3653,136.3653,136.2391,136.2841,1200.0
2020-12-18 12:10:00,151.12,151.15,151.07,151.15,1620.0,136.2391,136.2661,136.194,136.2661,1620.0
2020-12-18 12:15:00,151.14,151.35,151.08,151.32,2220.0,136.2571,136.4464,136.203,136.4194,2220.0
2020-12-18 12:20:00,151.35,151.42,151.31,151.32,3301.0,136.4464,136.5095,136.4103,136.4194,3301.0
2020-12-18 12:25:00,151.26,151.56,150.78,151.52,48929.0,136.3653,136.6357,135.9325,136.5997,48929.0
2020-12-18 12:30:00,151.49,151.55,151.39,151.39,2454.0,136.5726,136.6267,136.4825,136.4825,2454.0
2020-12-18 12:35:00,151.43,151.86,151.42,151.86,6873.0,136.5185,136.9062,136.5095,136.9062,6873.0
2020-12-18 12:40:00,151.86,151.9,151.62,151.62,4996.0,136.9062,136.9422,136.6898,136.6898,4996.0
2020-12-18 12:45:00,151.58,151.65,151.4,151.49,2955.0,136.6538,136.7169,136.4915,136.5726,2955.0
2020-12-18 12:50:00,151.49,151.49,151.06,151.06,3034.0,136.5726,136.5726,136.185,136.185,3034.0
2020-12-18 12:55:00,151.12,151.17,151.03,151.06,1633.0,136.2391,136.2841,136.1579,136.185,1633.0
2020-12-18 13:00:00,151.06,151.1,150.97,150.97,3046.0,136.185,136.221,136.1038,136.1038,3046.0
2020-12-18 13:05:00,150.97,150.97,150.78,150.78,2990.0,136.1038,136.1038,135.9325,135.9325,2990.0
2020-12-18 13:10:00,150.78,150.85,150.7,150.78,2601.0,135.9325,135.9956,135.8604,135.9325,2601.0
2020-12-18 13:15:00,150.73,150.79,150.65,150.78,2319.0,135.8875,135.9415,135.8153,135.9325,2319.0
2020-12-18 13:20:00,150.75,150.86,150.68,150.84,1350.0,135.9055,136.0047,135.8424,135.9866,1350.0
2020-12-18 13:25:00,150.82,150.91,150.8,150.9,1413.0,135.9686,136.0497,135.9506,136.0407,1413.0
2020-12-18 13:30:00,150.87,150.88,150.75,150.81,1640.0,136.0137,136.0227,135.9055,135.9596,1640.0
2020-12-18 13:35:00,150.84,150.84,150.75,150.76,1650.0,135.9866,135.9866,135.9055,135.9145,1650.0
2020-12-18 13:40:00,150.74,150.85,150.7,150.71,1447.0,135.8965,135.9956,135.8604,135.8694,1447.0
2020-12-18 13:45:00,150.64,150.74,150.61,150.65,2102.0,135.8063,135.8965,135.7793,135.8153,2102.0
2020-12-18 13:50:00,150.69,150.78,150.68,150.78,1247.0,135.8514,135.9325,135.8424,135.9325,1247.0
2020-12-18 13:55:00,150.85,150.87,150.75,150.87,1213.0,135.9956,136.0137,135.9055,136.0137,1213.0
2020-12-18 14:00:00,150.84,150.85,150.55,150.56,2847.0,135.9866,135.9956,135.7252,135.7342,2847.0
2020-12-18 14:05:00,150.61,150.66,150.54,150.54,1391.0,135.7793,135.8243,135.7162,135.7162,1391.0
2020-12-18 14:10:00,150.53,150.53,150.32,150.5,4592.0,135.7071,135.7071,135.5178,135.6801,4592.0
2020-12-18 14:15:00,150.44,150.57,150.39,150.57,1757.0,135.626,135.7432,135.5809,135.7432,1757.0
2020-12-18 14:20:00,150.57,150.57,150.45,150.45,1100.0,135.7432,135.7432,135.635,135.635,1100.0
2020-12-18 14:25:00,150.45,150.45,150.25,150.37,3699.0,135.635,135.635,135.4547,135.5629,3699.0
2020-12-18 14:30:00,150.35,150.43,150.28,150.35,2610.0,135.5449,135.617,135.4818,135.5449,2610.0
2020-12-18 14:35:00,150.34,150.43,150.25,150.43,1528.0,135.5359,135.617,135.4547,135.617,1528.0
2020-12-18 14:40:00,150.47,150.47,150.33,150.42,953.0,135.6531,135.6531,135.5268,135.608,953.0
2020-12-18 14:45:00,150.42,150.49,150.37,150.49,2258.0,135.608,135.6711,135.5629,135.6711,2258.0
2020-12-18 14:50:00,150.5,150.5,150.3,150.31,7076.0,135.6801,135.6801,135.4998,135.5088,7076.0
2020-12-18 14:55:00,150.41,150.42,150.14,150.24,3700.0,135.599,135.608,135.3556,135.4457,3700.0
2020-12-18 15:00:00,150.24,150.34,150.18,150.25,1611.0,135.4457,135.5359,135.3916,135.4547,1611.0
2020-12-18 15:05:00,150.25,150.43,150.22,150.43,960.0,135.4547,135.617,135.4277,135.617,960.0
2020-12-18 15:10:00,150.34,150.37,150.18,150.29,2472.0,135.5359,135.5629,135.3916,135.4908,2472.0
2020-12-18 15:15:00,150.34,150.44,150.3,150.3,1204.0,135.5359,135.626,135.4998,135.4998,1204.0
2020-12-18 15:20:00,150.33,150.36,150.27,150.27,1342.0,135.5268,135.5539,135.4728,135.4728,1342.0
2020-12-18 15:25:00,150.27,150.35,150.13,150.35,2908.0,135.4728,135.5449,135.3465,135.5449,2908.0
2020-12-18 15:30:00,150.36,150.61,150.34,150.5,4129.0,135.5539,135.7793,135.5359,135.6801,4129.0
2020-12-18 15:35:00,150.45,150.46,150.17,150.36,5647.0,135.635,135.644,135.3826,135.5539,5647.0
2020-12-18 15:40:00,150.35,150.61,150.32,150.5,10104.0,135.5449,135.7793,135.5178,135.6801,10104.0
2020-12-18 15:45:00,150.52,150.7,150.26,150.42,40089.0,135.6981,135.8604,135.4637,135.608,40089.0
2020-12-18 15:50:00,150.38,151.05,150.2,150.87,33424.0,135.5719,136.1759,135.4096,136.0137,33424.0
2020-12-18 15:55:00,150.87,151.25,150.65,150.88,101514.0,136.0137,136.3563,135.8153,136.0227,101514.0
2020-12-21 09:30:00,149.17,149.45,149.01,149.28,13666.0,134.4811,134.7335,134.3368,134.5802,13666.0
2020-12-21 09:35:00,149.04,149.04,148.41,148.77,2910.0,134.3639,134.3639,133.7959,134.1205,2910.0
2020-12-21 09:40:00,148.82,148.83,147.89,147.94,3753.0,134.1655,134.1746,133.3271,133.3722,3753.0
2020-12-21 09:45:00,147.87,147.87,147.48,147.49,4910.0,133.3091,133.3091,132.9575,132.9665,4910.0
2020-12-21 09:50:00,147.48,147.8,147.33,147.43,3516.0,132.9575,133.246,132.8223,132.9124,3516.0
2020-12-21 09:55:00,147.46,147.58,147.2,147.58,1900.0,132.9395,133.0476,132.7051,133.0476,1900.0
2020-12-21 10:00:00,147.35,147.39,146.85,147.12,19338.0,132.8403,132.8763,132.3895,132.6329,19338.0
2020-12-21 10:05:00,147.01,147.4,147.01,147.31,4228.0,132.5338,132.8854,132.5338,132.8042,4228.0
2020-12-21 10:10:00,147.35,147.83,147.34,147.83,1450.0,132.8403,133.273,132.8313,133.273,1450.0
2020-12-21 10:15:00,147.79,147.79,146.98,147.17,2530.0,133.237,133.237,132.5067,132.678,2530.0
2020-12-21 10:20:00,147.15,147.38,146.97,147.37,5543.0,132.66,132.8673,132.4977,132.8583,5543.0
2020-12-21 10:25:00,147.43,147.59,147.06,147.12,2906.0,132.9124,133.0567,132.5788,132.6329,2906.0
2020-12-21 10:30:00,147.05,147.22,146.98,147.06,4108.0,132.5698,132.7231,132.5067,132.5788,4108.0
2020-12-21 10:35:00,147.08,147.33,147.07,147.33,1821.0,132.5969,132.8223,132.5879,132.8223,1821.0
2020-12-21 10:40:00,147.58,147.73,147.54,147.73,2120.0,133.0476,133.1829,133.0116,133.1829,2120.0
2020-12-21 10:45:00,147.54,147.54,147.14,147.23,3780.0,133.0116,133.0116,132.651,132.7321,3780.0
2020-12-21 10:50:00,147.25,147.34,147.15,147.28,2038.0,132.7501,132.8313,132.66,132.7772,2038.0
2020-12-21 10:55:00,147.27,147.4,147.25,147.4,2700.0,132.7682,132.8854,132.7501,132.8854,2700.0
2020-12-21 11:00:00,147.35,147.59,147.29,147.5,3228.0,132.8403,133.0567,132.7862,132.9755,3228.0
2020-12-21 11:05:00,147.56,147.64,147.47,147.62,1930.0,133.0296,133.1017,132.9485,133.0837,1930.0
2020-12-21 11:10:00,147.71,147.84,147.63,147.84,2613.0,133.1648,133.282,133.0927,133.282,2613.0
2020-12-21 11:15:00,147.84,147.84,147.58,147.58,1327.0,133.282,133.282,133.0476,133.0476,1327.0
2020-12-21 11:20:00,147.62,147.81,147.57,147.81,5400.0,133.0837,133.255,133.0386,133.255,5400.0
2020-12-21 11:25:00,147.77,148.02,147.74,148.02,1961.0,133.2189,133.4443,133.1919,133.4443,1961.0
2020-12-21 11:30:00,148.03,148.12,147.98,147.98,3211.0,133.4533,133.5345,133.4083,133.4083,3211.0
2020-12-21 11:35:00,148.03,148.36,148.02,148.36,4739.0,133.4533,133.7508,133.4443,133.7508,4739.0
2020-12-21 11:40:00,148.37,148.66,148.37,148.66,8875.0,133.7598,134.0213,133.7598,134.0213,8875.0
2020-12-21 11:45:00,148.7,149.28,148.6,149.28,18745.0,134.0574,134.5802,133.9672,134.5802,18745.0
2020-12-21 11:50:00,149.31,149.59,149.29,149.44,9374.0,134.6073,134.8597,134.5893,134.7245,9374.0
2020-12-21 11:55:00,149.41,149.73,149.32,149.68,7562.0,134.6974,134.9859,134.6163,134.9408,7562.0
2020-12-21 12:00:00,149.75,149.89,149.59,149.75,9453.0,135.004,135.1302,134.8597,135.004,9453.0
2020-12-21 12:05:00,149.8,149.99,149.72,149.98,6581.0,135.049,135.2203,134.9769,135.2113,6581.0
2020-12-21 12:10:00,149.91,150.0,149.8,149.91,4370.0,135.1482,135.2293,135.049,135.1482,4370.0
2020-12-21 12:15:00,149.99,150.1,149.83,149.87,5790.0,135.2203,135.3195,135.0761,135.1121,5790.0
2020-12-21 12:20:00,149.89,150.13,149.89,150.1,6985.0,135.1302,135.3465,135.1302,135.3195,6985.0
2020-12-21 12:25:00,150.08,150.14,149.97,150.05,3300.0,135.3015,135.3556,135.2023,135.2744,3300.0
2020-12-21 12:30:00,150.13,150.44,150.11,150.25,4343.0,135.3465,135.626,135.3285,135.4547,4343.0
2020-12-21 12:35:00,150.25,150.35,150.15,150.15,2859.0,135.4547,135.5449,135.3646,135.3646,2859.0
2020-12-21 12:40:00,150.16,150.16,149.82,149.82,1530.0,135.3736,135.3736,135.0671,135.0671,1530.0
2020-12-21 12:45:00,149.81,149.87,149.68,149.82,2573.0,135.058,135.1121,134.9408,135.0671,2573.0
2020-12-21 12:50:00,149.73,149.97,149.71,149.88,1625.0,134.9859,135.2023,134.9679,135.1212,1625.0
2020-12-21 12:55:00,149.84,149.92,149.79,149.84,1417.0,135.0851,135.1572,135.04,135.0851,1417.0
2020-12-21 13:00:00,149.9,149.93,149.78,149.78,2571.0,135.1392,135.1662,135.031,135.031,2571.0
2020-12-21 13:05:00,149.85,149.92,149.77,149.92,1491.0,135.0941,135.1572,135.022,135.1572,1491.0
2020-12-21 13:10:00,149.92,149.92,149.81,149.81,1417.0,135.1572,135.1572,135.058,135.058,1417.0
2020-12-21 13:15:00,149.79,149.79,149.69,149.69,949.0,135.04,135.04,134.9499,134.9499,949.0
2020-12-21 13:20:00,149.69,149.83,149.69,149.79,2798.0,134.9499,135.0761,134.9499,135.04,2798.0
2020-12-21 13:25:00,149.81,149.83,149.74,149.77,1673.0,135.058,135.0761,134.9949,135.022,1673.0
2020-12-21 13:30:00,149.69,149.75,149.65,149.65,2536.0,134.9499,135.004,134.9138,134.9138,2536.0
2020-12-21 13:35:00,149.66,149.66,149.56,149.56,500.0,134.9228,134.9228,134.8327,134.8327,500.0
2020-12-21 13:40:00,149.59,149.6,149.52,149.58,1441.0,134.8597,134.8687,134.7966,134.8507,1441.0
2020-12-21 13:45:00,149.68,149.68,149.35,149.35,1775.0,134.9408,134.9408,134.6433,134.6433,1775.0
2020-12-21 13:50:00,149.41,149.49,149.37,149.47,1100.0,134.6974,134.7696,134.6614,134.7515,1100.0
2020-12-21 13:55:00,149.41,149.52,149.41,149.45,1389.0,134.6974,134.7966,134.6974,134.7335,1389.0
2020-12-21 14:00:00,149.45,149.45,149.36,149.4,1800.0,134.7335,134.7335,134.6524,134.6884,1800.0
2020-12-21 14:05:00,149.43,149.52,149.34,149.34,1683.0,134.7155,134.7966,134.6343,134.6343,1683.0
2020-12-21 14:10:00,149.33,149.37,149.28,149.37,1506.0,134.6253,134.6614,134.5802,134.6614,1506.0
2020-12-21 14:15:00,149.46,149.46,149.35,149.35,1200.0,134.7425,134.7425,134.6433,134.6433,1200.0
2020-12-21 14:20:00,149.42,149.55,149.41,149.48,1537.0,134.7065,134.8237,134.6974,134.7605,1537.0
2020-12-21 14:25:00,149.52,149.54,149.49,149.49,302.0,134.7966,134.8146,134.7696,134.7696,302.0
2020-12-21 14:30:00,149.56,149.59,149.51,149.54,1396.0,134.8327,134.8597,134.7876,134.8146,1396.0
2020-12-21 14:35:00,149.6,149.6,149.45,149.51,1470.0,134.8687,134.8687,134.7335,134.7876,1470.0
2020-12-21 14:40:00,149.54,149.58,149.43,149.58,1429.0,134.8146,134.8507,134.7155,134.8507,1429.0
2020-12-21 14:45:00,149.57,149.59,149.5,149.59,605.0,134.8417,134.8597,134.7786,134.8597,605.0
2020-12-21 14:50:00,149.58,149.67,149.58,149.67,905.0,134.8507,134.9318,134.8507,134.9318,905.0
2020-12-21 14:55:00,149.63,149.66,149.55,149.55,1929.0,134.8958,134.9228,134.8237,134.8237,1929.0
2020-12-21 15:00:00,149.64,149.64,149.52,149.52,1164.0,134.9048,134.9048,134.7966,134.7966,1164.0
2020-12-21 15:05:00,149.5,149.53,149.35,149.35,1301.0,134.7786,134.8056,134.6433,134.6433,1301.0
2020-12-21 15:10:00,149.32,149.47,149.32,149.46,1835.0,134.6163,134.7515,134.6163,134.7425,1835.0
2020-12-21 15:15:00,149.43,149.45,149.4,149.43,1921.0,134.7155,134.7335,134.6884,134.7155,1921.0
2020-12-21 15:20:00,149.42,149.46,149.38,149.46,2795.0,134.7065,134.7425,134.6704,134.7425,2795.0
2020-12-21 15:25:00,149.53,149.59,149.51,149.59,2805.0,134.8056,134.8597,134.7876,134.8597,2805.0
2020-12-21 15:30:00,149.57,149.57,149.4,149.47,3864.0,134.8417,134.8417,134.6884,134.7515,3864.0
2020-12-21 15:35:00,149.49,149.6,149.37,149.6,7275.0,134.7696,134.8687,134.6614,134.8687,7275.0
2020-12-21 15:40:00,149.66,149.7,149.5,149.63,8403.0,134.9228,134.9589,134.7786,134.8958,8403.0
2020-12-21 15:45:00,149.66,149.71,149.55,149.62,7555.0,134.9228,134.9679,134.8237,134.8868,7555.0
2020-12-21 15:50:00,149.61,149.61,149.31,149.53,10546.0,134.8777,134.8777,134.6073,134.8056,10546.0
2020-12-21 15:55:00,149.6,149.86,149.54,149.63,25628.0,134.8687,135.1031,134.8146,134.8958,25628.0
2020-12-22 09:30:00,149.34,149.66,148.84,149.09,11881.0,134.6343,134.9228,134.1836,134.4089,11881.0
2020-12-22 09:35:00,149.34,149.55,149.29,149.3,1223.0,134.6343,134.8237,134.5893,134.5983,1223.0
2020-12-22 09:40:00,149.33,149.49,149.13,149.49,2341.0,134.6253,134.7696,134.445,134.7696,2341.0
2020-12-22 09:45:00,149.46,149.46,149.01,149.24,9278.0,134.7425,134.7425,134.3368,134.5442,9278.0
2020-12-22 09:50:00,149.41,149.41,148.78,148.78,2864.0,134.6974,134.6974,134.1295,134.1295,2864.0
2020-12-22 09:55:00,148.7,149.23,148.67,148.87,12495.0,134.0574,134.5352,134.0303,134.2106,12495.0
2020-12-22 10:00:00,148.84,148.84,148.53,148.74,2801.0,134.1836,134.1836,133.9041,134.0934,2801.0
2020-12-22 10:05:00,148.88,148.88,148.65,148.65,3209.0,134.2196,134.2196,134.0123,134.0123,3209.0
2020-12-22 10:10:00,148.52,148.55,148.37,148.37,1100.0,133.8951,133.9221,133.7598,133.7598,1100.0
2020-12-22 10:15:00,148.35,148.56,148.28,148.56,2415.0,133.7418,133.9311,133.6787,133.9311,2415.0
2020-12-22 10:20:00,148.53,148.71,148.43,148.45,5061.0,133.9041,134.0664,133.8139,133.832,5061.0
2020-12-22 10:25:00,148.39,148.72,148.39,148.72,1334.0,133.7779,134.0754,133.7779,134.0754,1334.0
2020-12-22 10:30:00,148.74,149.01,148.68,148.87,1503.0,134.0934,134.3368,134.0393,134.2106,1503.0
2020-12-22 10:35:00,148.86,148.93,148.7,148.7,1808.0,134.2016,134.2647,134.0574,134.0574,1808.0
2020-12-22 10:40:00,148.72,148.82,148.71,148.77,1105.0,134.0754,134.1655,134.0664,134.1205,1105.0
2020-12-22 10:45:00,148.8,148.92,148.7,148.91,14558.0,134.1475,134.2557,134.0574,134.2467,14558.0
2020-12-22 10:50:00,148.94,149.07,148.88,148.98,1010.0,134.2737,134.3909,134.2196,134.3098,1010.0
2020-12-22 10:55:00,149.07,149.08,149.02,149.08,1525.0,134.3909,134.3999,134.3458,134.3999,1525.0
2020-12-22 11:00:00,148.96,148.96,148.78,148.78,1157.0,134.2917,134.2917,134.1295,134.1295,1157.0
2020-12-22 11:05:00,148.8,149.03,148.8,149.03,1989.0,134.1475,134.3549,134.1475,134.3549,1989.0
2020-12-22 11:10:00,149.12,149.13,149.02,149.07,2128.0,134.436,134.445,134.3458,134.3909,2128.0
2020-12-22 11:15:00,149.13,149.23,149.13,149.17,2817.0,134.445,134.5352,134.445,134.4811,2817.0
2020-12-22 11:20:00,149.2,149.36,149.13,149.26,5197.0,134.5081,134.6524,134.445,134.5622,5197.0
2020-12-22 11:25:00,149.17,149.17,148.98,148.98,3110.0,134.4811,134.4811,134.3098,134.3098,3110.0
2020-12-22 11:30:00,149.05,149.17,148.96,149.1,6735.0,134.3729,134.4811,134.2917,134.418,6735.0
2020-12-22 11:35:00,149.11,149.29,149.04,149.18,8707.0,134.427,134.5893,134.3639,134.4901,8707.0
2020-12-22 11:40:00,149.13,149.13,148.82,148.84,3249.0,134.445,134.445,134.1655,134.1836,3249.0
2020-12-22 11:45:00,148.92,149.02,148.78,148.78,1801.0,134.2557,134.3458,134.1295,134.1295,1801.0
2020-12-22 11:50:00,148.76,148.83,148.7,148.76,2381.0,134.1114,134.1746,134.0574,134.1114,2381.0
2020-12-22 11:55:00,148.78,148.84,148.68,148.68,2087.0,134.1295,134.1836,134.0393,134.0393,2087.0
2020-12-22 12:00:00,148.68,148.87,148.68,148.86,4003.0,134.0393,134.2106,134.0393,134.2016,4003.0
2020-12-22 12:05:00,148.88,148.96,148.86,148.91,3319.0,134.2196,134.2917,134.2016,134.2467,3319.0
2020-12-22 12:10:00,148.95,149.27,148.95,149.19,5292.0,134.2827,134.5712,134.2827,134.4991,5292.0
2020-12-22 12:15:00,149.2,149.27,149.17,149.2,2118.0,134.5081,134.5712,134.4811,134.5081,2118.0
2020-12-22 12:20:00,149.2,149.24,149.2,149.24,1338.0,134.5081,134.5442,134.5081,134.5442,1338.0
2020-12-22 12:25:00,149.19,149.2,149.08,149.08,2269.0,134.4991,134.5081,134.3999,134.3999,2269.0
2020-12-22 12:30:00,149.03,149.04,148.96,149.01,1359.0,134.3549,134.3639,134.2917,134.3368,1359.0
2020-12-22 12:35:00,148.94,149.0,148.93,149.0,879.0,134.2737,134.3278,134.2647,134.3278,879.0
2020-12-22 12:40:00,148.95,148.95,148.85,148.88,766.0,134.2827,134.2827,134.1926,134.2196,766.0
2020-12-22 12:45:00,148.97,148.97,148.96,148.96,400.0,134.3008,134.3008,134.2917,134.2917,400.0
2020-12-22 12:50:00,148.96,148.97,148.87,148.9,1165.0,134.2917,134.3008,134.2106,134.2377,1165.0
2020-12-22 12:55:00,148.86,148.86,148.73,148.73,1112.0,134.2016,134.2016,134.0844,134.0844,1112.0
2020-12-22 13:00:00,148.79,148.79,148.75,148.78,410.0,134.1385,134.1385,134.1024,134.1295,410.0
2020-12-22 13:05:00,148.79,148.91,148.79,148.9,1600.0,134.1385,134.2467,134.1385,134.2377,1600.0
2020-12-22 13:10:00,148.94,149.18,148.9,149.17,2890.0,134.2737,134.4901,134.2377,134.4811,2890.0
2020-12-22 13:15:00,149.13,149.25,149.13,149.14,3048.0,134.445,134.5532,134.445,134.454,3048.0
2020-12-22 13:20:00,149.18,149.24,149.09,149.11,1599.0,134.4901,134.5442,134.4089,134.427,1599.0
2020-12-22 13:25:00,149.11,149.25,149.11,149.25,2186.0,134.427,134.5532,134.427,134.5532,2186.0
2020-12-22 13:30:00,149.32,149.32,149.19,149.31,2847.0,134.6163,134.6163,134.4991,134.6073,2847.0
2020-12-22 13:35:00,149.31,149.35,149.22,149.22,2500.0,134.6073,134.6433,134.5261,134.5261,2500.0
2020-12-22 13:40:00,149.18,149.18,149.0,149.1,4102.0,134.4901,134.4901,134.3278,134.418,4102.0
2020-12-22 13:45:00,149.19,149.3,149.19,149.27,1430.0,134.4991,134.5983,134.4991,134.5712,1430.0
2020-12-22 13:50:00,149.36,149.5,149.36,149.4,3610.0,134.6524,134.7786,134.6524,134.6884,3610.0
2020-12-22 13:55:00,149.36,149.43,149.0,149.2,9599.0,134.6524,134.7155,134.3278,134.5081,9599.0
2020-12-22 14:00:00,149.19,149.24,149.17,149.24,1572.0,134.4991,134.5442,134.4811,134.5442,1572.0
2020-12-22 14:05:00,149.18,149.2,149.08,149.14,4053.0,134.4901,134.5081,134.3999,134.454,4053.0
2020-12-22 14:10:00,149.08,149.09,148.94,149.03,1564.0,134.3999,134.4089,134.2737,134.3549,1564.0
2020-12-22 14:15:00,148.98,148.98,148.89,148.92,2043.0,134.3098,134.3098,134.2286,134.2557,2043.0
2020-12-22 14:20:00,148.93,148.93,148.84,148.86,1602.0,134.2647,134.2647,134.1836,134.2016,1602.0
2020-12-22 14:25:00,148.84,149.0,148.82,149.0,2108.0,134.1836,134.3278,134.1655,134.3278,2108.0
2020-12-22 14:30:00,149.05,149.06,148.99,149.05,2291.0,134.3729,134.3819,134.3188,134.3729,2291.0
2020-12-22 14:35:00,149.1,149.18,149.06,149.06,3228.0,134.418,134.4901,134.3819,134.3819,3228.0
2020-12-22 14:40:00,149.05,149.13,149.02,149.11,3215.0,134.3729,134.445,134.3458,134.427,3215.0
2020-12-22 14:45:00,149.1,149.1,149.02,149.07,1508.0,134.418,134.418,134.3458,134.3909,1508.0
2020-12-22 14:50:00,149.05,149.06,148.95,148.99,3059.0,134.3729,134.3819,134.2827,134.3188,3059.0
2020-12-22 14:55:00,148.97,148.99,148.87,148.87,2086.0,134.3008,134.3188,134.2106,134.2106,2086.0
2020-12-22 15:00:00,148.88,148.95,148.87,148.87,4327.0,134.2196,134.2827,134.2106,134.2106,4327.0
2020-12-22 15:05:00,148.86,148.89,148.85,148.86,1706.0,134.2016,134.2286,134.1926,134.2016,1706.0
2020-12-22 15:10:00,148.84,148.87,148.78,148.8,3514.0,134.1836,134.2106,134.1295,134.1475,3514.0
2020-12-22 15:15:00,148.77,148.79,148.52,148.54,3952.0,134.1205,134.1385,133.8951,133.9131,3952.0
2020-12-22 15:20:00,148.51,148.51,148.33,148.33,2501.0,133.8861,133.8861,133.7238,133.7238,2501.0
2020-12-22 15:25:00,148.37,148.38,148.2,148.3,5394.0,133.7598,133.7689,133.6066,133.6967,5394.0
2020-12-22 15:30:00,148.28,148.43,148.28,148.38,5581.0,133.6787,133.8139,133.6787,133.7689,5581.0
2020-12-22 15:35:00,148.36,148.54,148.32,148.53,4598.0,133.7508,133.9131,133.7148,133.9041,4598.0
2020-12-22 15:40:00,148.54,148.67,148.51,148.67,7862.0,133.9131,134.0303,133.8861,134.0303,7862.0
2020-12-22 15:45:00,148.66,148.82,148.63,148.63,9989.0,134.0213,134.1655,133.9942,133.9942,9989.0
2020-12-22 15:50:00,148.54,148.76,148.51,148.76,11307.0,133.9131,134.1114,133.8861,134.1114,11307.0
2020-12-22 15:55:00,148.76,148.89,148.62,148.62,45637.0,134.1114,134.2286,133.9852,133.9852,45637.0
2020-12-23 09:30:00,149.48,149.64,149.3,149.44,9603.0,134.7605,134.9048,134.5983,134.7245,9603.0
2020-12-23 09:35:00,149.21,150.02,149.21,150.02,5293.0,134.5171,135.2474,134.5171,135.2474,5293.0
2020-12-23 09:40:00,150.0,150.0,149.72,149.72,1912.0,135.2293,135.2293,134.9769,134.9769,1912.0
2020-12-23 09:45:00,149.75,149.87,149.49,149.54,2199.0,135.004,135.1121,134.7696,134.8146,2199.0
2020-12-23 09:50:00,149.68,149.83,149.48,149.49,1803.0,134.9408,135.0761,134.7605,134.7696,1803.0
2020-12-23 09:55:00,149.64,149.73,149.57,149.73,1978.0,134.9048,134.9859,134.8417,134.9859,1978.0
2020-12-23 10:00:00,149.67,149.73,149.56,149.56,1802.0,134.9318,134.9859,134.8327,134.8327,1802.0
2020-12-23 10:05:00,149.59,149.6,149.34,149.39,3890.0,134.8597,134.8687,134.6343,134.6794,3890.0
2020-12-23 10:10:00,149.38,149.56,149.33,149.37,2000.0,134.6704,134.8327,134.6253,134.6614,2000.0
2020-12-23 10:15:00,149.38,149.6,149.34,149.6,2416.0,134.6704,134.8687,134.6343,134.8687,2416.0
2020-12-23 10:20:00,149.6,149.77,149.6,149.75,2099.0,134.8687,135.022,134.8687,135.004,2099.0
2020-12-23 10:25:00,149.74,149.74,149.46,149.63,6459.0,134.9949,134.9949,134.7425,134.8958,6459.0
2020-12-23 10:30:00,149.59,149.63,149.45,149.45,1666.0,134.8597,134.8958,134.7335,134.7335,1666.0
2020-12-23 10:35:00,149.4,149.45,149.26,149.45,4473.0,134.6884,134.7335,134.5622,134.7335,4473.0
2020-12-23 10:40:00,149.4,149.44,149.3,149.3,3135.0,134.6884,134.7245,134.5983,134.5983,3135.0
2020-12-23 10:45:00,149.29,149.44,149.29,149.36,1756.0,134.5893,134.7245,134.5893,134.6524,1756.0
2020-12-23 10:50:00,149.32,149.38,149.32,149.35,2169.0,134.6163,134.6704,134.6163,134.6433,2169.0
2020-12-23 10:55:00,149.35,149.35,149.22,149.22,1405.0,134.6433,134.6433,134.5261,134.5261,1405.0
2020-12-23 11:00:00,149.22,149.24,149.17,149.24,1102.0,134.5261,134.5442,134.4811,134.5442,1102.0
2020-12-23 11:05:00,149.27,149.47,149.27,149.34,5205.0,134.5712,134.7515,134.5712,134.6343,5205.0
2020-12-23 11:10:00,149.34,149.44,149.24,149.24,4571.0,134.6343,134.7245,134.5442,134.5442,4571.0
2020-12-23 11:15:00,149.33,149.4,149.24,149.35,1203.0,134.6253,134.6884,134.5442,134.6433,1203.0
2020-12-23 11:20:00,149.34,149.41,149.27,149.29,2260.0,134.6343,134.6974,134.5712,134.5893,2260.0
2020-12-23 11:25:00,149.29,149.29,149.23,149.25,912.0,134.5893,134.5893,134.5352,134.5532,912.0
2020-12-23 11:30:00,149.37,149.7,149.3,149.7,5497.0,134.6614,134.9589,134.5983,134.9589,5497.0
2020-12-23 11:35:00,149.71,149.93,149.61,149.93,5378.0,134.9679,135.1662,134.8777,135.1662,5378.0
2020-12-23 11:40:00,149.92,150.17,149.88,150.17,4838.0,135.1572,135.3826,135.1212,135.3826,4838.0
2020-12-23 11:45:00,150.19,150.23,150.1,150.22,3959.0,135.4006,135.4367,135.3195,135.4277,3959.0
2020-12-23 11:50:00,150.26,150.3,150.07,150.07,5480.0,135.4637,135.4998,135.2924,135.2924,5480.0
2020-12-23 11:55:00,150.16,150.16,150.01,150.02,2566.0,135.3736,135.3736,135.2384,135.2474,2566.0
2020-12-23 12:00:00,150.05,150.21,150.04,150.21,1500.0,135.2744,135.4187,135.2654,135.4187,1500.0
2020-12-23 12:05:00,150.19,150.25,150.15,150.21,3405.0,135.4006,135.4547,135.3646,135.4187,3405.0
2020-12-23 12:10:00,150.17,150.26,150.04,150.09,6821.0,135.3826,135.4637,135.2654,135.3105,6821.0
2020-12-23 12:15:00,150.12,150.12,149.87,149.89,3266.0,135.3375,135.3375,135.1121,135.1302,3266.0
2020-12-23 12:20:00,149.87,149.87,149.71,149.75,2982.0,135.1121,135.1121,134.9679,135.004,2982.0
2020-12-23 12:25:00,149.77,149.78,149.77,149.77,400.0,135.022,135.031,135.022,135.022,400.0
2020-12-23 12:30:00,149.78,149.8,149.77,149.78,635.0,135.031,135.049,135.022,135.031,635.0
2020-12-23 12:35:00,149.76,149.83,149.73,149.77,2853.0,135.013,135.0761,134.9859,135.022,2853.0
2020-12-23 12:40:00,149.74,149.89,149.74,149.81,2010.0,134.9949,135.1302,134.9949,135.058,2010.0
2020-12-23 12:45:00,149.79,149.87,149.76,149.8,2200.0,135.04,135.1121,135.013,135.049,2200.0
2020-12-23 12:50:00,149.8,149.8,149.68,149.78,3104.0,135.049,135.049,134.9408,135.031,3104.0
2020-12-23 12:55:00,149.65,149.65,149.55,149.6,1143.0,134.9138,134.9138,134.8237,134.8687,1143.0
2020-12-23 13:00:00,149.58,149.71,149.58,149.71,999.0,134.8507,134.9679,134.8507,134.9679,999.0
2020-12-23 13:05:00,149.75,149.75,149.62,149.62,1810.0,135.004,135.004,134.8868,134.8868,1810.0
2020-12-23 13:10:00,149.63,149.75,149.62,149.75,1524.0,134.8958,135.004,134.8868,135.004,1524.0
2020-12-23 13:15:00,149.76,149.91,149.72,149.89,3253.0,135.013,135.1482,134.9769,135.1302,3253.0
2020-12-23 13:20:00,149.89,149.9,149.77,149.83,1252.0,135.1302,135.1392,135.022,135.0761,1252.0
2020-12-23 13:25:00,149.79,149.81,149.75,149.78,1711.0,135.04,135.058,135.004,135.031,1711.0
2020-12-23 13:30:00,149.74,149.74,149.7,149.72,1305.0,134.9949,134.9949,134.9589,134.9769,1305.0
2020-12-23 13:35:00,149.68,149.76,149.68,149.75,1527.0,134.9408,135.013,134.9408,135.004,1527.0
2020-12-23 13:40:00,149.74,149.78,149.64,149.69,1809.0,134.9949,135.031,134.9048,134.9499,1809.0
2020-12-23 13:45:00,149.68,149.68,149.56,149.68,1806.0,134.9408,134.9408,134.8327,134.9408,1806.0
2020-12-23 13:50:00,149.67,149.67,149.58,149.58,1173.0,134.9318,134.9318,134.8507,134.8507,1173.0
2020-12-23 13:55:00,149.62,149.62,149.48,149.55,6254.0,134.8868,134.8868,134.7605,134.8237,6254.0
2020-12-23 14:00:00,149.47,149.69,149.41,149.69,2282.0,134.7515,134.9499,134.6974,134.9499,2282.0
2020-12-23 14:05:00,149.72,149.72,149.47,149.47,9871.0,134.9769,134.9769,134.7515,134.7515,9871.0
2020-12-23 14:10:00,149.54,149.57,149.52,149.52,1737.0,134.8146,134.8417,134.7966,134.7966,1737.0
2020-12-23 14:15:00,149.5,149.56,149.49,149.49,1580.0,134.7786,134.8327,134.7696,134.7696,1580.0
2020-12-23 14:20:00,149.47,149.51,149.43,149.5,1787.0,134.7515,134.7876,134.7155,134.7786,1787.0
2020-12-23 14:25:00,149.46,149.5,149.39,149.49,3400.0,134.7425,134.7786,134.6794,134.7696,3400.0
2020-12-23 14:30:00,149.5,149.5,149.44,149.45,1500.0,134.7786,134.7786,134.7245,134.7335,1500.0
2020-12-23 14:35:00,149.47,149.47,149.41,149.46,5147.0,134.7515,134.7515,134.6974,134.7425,5147.0
2020-12-23 14:40:00,149.43,149.52,149.43,149.51,1068.0,134.7155,134.7966,134.7155,134.7876,1068.0
2020-12-23 14:45:00,149.52,149.59,149.52,149.56,2420.0,134.7966,134.8597,134.7966,134.8327,2420.0
2020-12-23 14:50:00,149.6,149.66,149.57,149.57,1988.0,134.8687,134.9228,134.8417,134.8417,1988.0
2020-12-23 14:55:00,149.53,149.56,149.43,149.54,2222.0,134.8056,134.8327,134.7155,134.8146,2222.0
2020-12-23 15:00:00,149.52,149.68,149.5,149.67,1300.0,134.7966,134.9408,134.7786,134.9318,1300.0
2020-12-23 15:05:00,149.63,149.65,149.58,149.62,1202.0,134.8958,134.9138,134.8507,134.8868,1202.0
2020-12-23 15:10:00,149.61,149.73,149.61,149.65,2773.0,134.8777,134.9859,134.8777,134.9138,2773.0
2020-12-23 15:15:00,149.61,149.75,149.61,149.68,2289.0,134.8777,135.004,134.8777,134.9408,2289.0
2020-12-23 15:20:00,149.68,149.77,149.65,149.77,1411.0,134.9408,135.022,134.9138,135.022,1411.0
2020-12-23 15:25:00,149.84,149.94,149.81,149.87,2463.0,135.0851,135.1752,135.058,135.1121,2463.0
2020-12-23 15:30:00,149.83,149.88,149.73,149.88,7872.0,135.0761,135.1212,134.9859,135.1212,7872.0
2020-12-23 15:35:00,149.9,149.97,149.85,149.91,10960.0,135.1392,135.2023,135.0941,135.1482,10960.0
2020-12-23 15:40:00,149.95,150.14,149.89,150.13,8808.0,135.1843,135.3556,135.1302,135.3465,8808.0
2020-12-23 15:45:00,150.13,150.16,150.02,150.08,10923.0,135.3465,135.3736,135.2474,135.3015,10923.0
2020-12-23 15:50:00,150.04,150.04,149.72,149.78,14940.0,135.2654,135.2654,134.9769,135.031,14940.0
2020-12-23 15:55:00,149.78,149.95,149.44,149.44,39946.0,135.031,135.1843,134.7245,134.7245,39946.0
2020-12-24 09:30:00,149.3,149.53,149.3,149.53,6113.0,134.5983,134.8056,134.5983,134.8056,6113.0
2020-12-24 09:35:00,149.44,149.57,149.3,149.32,2164.0,134.7245,134.8417,134.5983,134.6163,2164.0
2020-12-24 09:40:00,149.33,149.62,149.32,149.62,1880.0,134.6253,134.8868,134.6163,134.8868,1880.0
2020-12-24 09:45:00,149.52,149.52,149.13,149.14,1568.0,134.7966,134.7966,134.445,134.454,1568.0
2020-12-24 09:50:00,149.22,149.29,148.91,148.99,3435.0,134.5261,134.5893,134.2467,134.3188,3435.0
2020-12-24 09:55:00,148.91,149.34,148.84,149.34,3801.0,134.2467,134.6343,134.1836,134.6343,3801.0
2020-12-24 10:00:00,149.47,149.66,149.47,149.6,1683.0,134.7515,134.9228,134.7515,134.8687,1683.0
2020-12-24 10:05:00,149.61,149.61,149.46,149.52,1300.0,134.8777,134.8777,134.7425,134.7966,1300.0
2020-12-24 10:10:00,149.47,149.58,149.45,149.47,1505.0,134.7515,134.8507,134.7335,134.7515,1505.0
2020-12-24 10:15:00,149.51,149.71,149.51,149.58,679.0,134.7876,134.9679,134.7876,134.8507,679.0
2020-12-24 10:20:00,149.59,149.73,149.49,149.7,600.0,134.8597,134.9859,134.7696,134.9589,600.0
2020-12-24 10:25:00,149.64,149.64,149.46,149.63,715.0,134.9048,134.9048,134.7425,134.8958,715.0
2020-12-24 10:30:00,149.59,149.75,149.55,149.7,1328.0,134.8597,135.004,134.8237,134.9589,1328.0
2020-12-24 10:35:00,149.7,149.7,149.58,149.58,200.0,134.9589,134.9589,134.8507,134.8507,200.0
2020-12-24 10:40:00,149.57,149.57,149.4,149.45,1401.0,134.8417,134.8417,134.6884,134.7335,1401.0
2020-12-24 10:45:00,149.37,149.37,149.16,149.22,1129.0,134.6614,134.6614,134.4721,134.5261,1129.0
2020-12-24 10:50:00,149.23,149.39,149.22,149.33,942.0,134.5352,134.6794,134.5261,134.6253,942.0
2020-12-24 10:55:00,149.33,149.61,149.32,149.6,1877.0,134.6253,134.8777,134.6163,134.8687,1877.0
2020-12-24 11:00:00,149.56,149.57,149.48,149.49,1798.0,134.8327,134.8417,134.7605,134.7696,1798.0
2020-12-24 11:05:00,149.59,149.86,149.59,149.85,1018.0,134.8597,135.1031,134.8597,135.0941,1018.0
2020-12-24 11:10:00,149.84,149.94,149.83,149.94,835.0,135.0851,135.1752,135.0761,135.1752,835.0
2020-12-24 11:15:00,149.89,149.89,149.72,149.74,2288.0,135.1302,135.1302,134.9769,134.9949,2288.0
2020-12-24 11:20:00,149.74,149.89,149.73,149.81,1706.0,134.9949,135.1302,134.9859,135.058,1706.0
2020-12-24 11:25:00,149.75,149.75,149.67,149.7,929.0,135.004,135.004,134.9318,134.9589,929.0
2020-12-24 11:30:00,149.51,149.63,149.5,149.63,744.0,134.7876,134.8958,134.7786,134.8958,744.0
2020-12-24 11:35:00,149.63,149.66,149.58,149.61,1415.0,134.8958,134.9228,134.8507,134.8777,1415.0
2020-12-24 11:40:00,149.56,149.6,149.4,149.47,4071.0,134.8327,134.8687,134.6884,134.7515,4071.0
2020-12-24 11:45:00,149.49,149.49,149.38,149.38,1687.0,134.7696,134.7696,134.6704,134.6704,1687.0
2020-12-24 11:50:00,149.35,149.39,149.31,149.39,3802.0,134.6433,134.6794,134.6073,134.6794,3802.0
2020-12-24 11:55:00,149.36,149.36,149.22,149.32,2441.0,134.6524,134.6524,134.5261,134.6163,2441.0
2020-12-24 12:00:00,149.31,149.31,149.24,149.24,645.0,134.6073,134.6073,134.5442,134.5442,645.0
2020-12-24 12:05:00,149.34,149.43,149.32,149.4,1783.0,134.6343,134.7155,134.6163,134.6884,1783.0
2020-12-24 12:10:00,149.41,149.48,149.37,149.44,1494.0,134.6974,134.7605,134.6614,134.7245,1494.0
2020-12-24 12:15:00,149.48,149.48,149.4,149.42,520.0,134.7605,134.7605,134.6884,134.7065,520.0
2020-12-24 12:20:00,149.41,149.46,149.41,149.43,1088.0,134.6974,134.7425,134.6974,134.7155,1088.0
2020-12-24 12:25:00,149.46,149.65,149.46,149.65,2843.0,134.7425,134.9138,134.7425,134.9138,2843.0
2020-12-24 12:30:00,149.67,149.9,149.67,149.9,2326.0,134.9318,135.1392,134.9318,135.1392,2326.0
2020-12-24 12:35:00,149.89,149.91,149.78,149.8,2065.0,135.1302,135.1482,135.031,135.049,2065.0
2020-12-24 12:40:00,149.81,149.96,149.77,149.92,2225.0,135.058,135.1933,135.022,135.1572,2225.0
2020-12-24 12:45:00,149.92,149.97,149.83,149.97,2997.0,135.1572,135.2023,135.0761,135.2023,2997.0
2020-12-24 12:50:00,150.0,150.18,149.99,150.05,6097.0,135.2293,135.3916,135.2203,135.2744,6097.0
2020-12-24 12:55:00,149.99,150.17,149.95,149.95,15516.0,135.2203,135.3826,135.1843,135.1843,15516.0
2020-12-28 09:30:00,151.14,151.27,150.6,151.24,11079.0,136.2571,136.3743,135.7703,136.3472,11079.0
2020-12-28 09:35:00,151.12,151.32,150.98,151.11,2804.0,136.2391,136.4194,136.1128,136.23,2804.0
2020-12-28 09:40:00,150.99,151.4,150.94,151.27,2973.0,136.1219,136.4915,136.0768,136.3743,2973.0
2020-12-28 09:45:00,151.14,151.14,150.99,151.0,4559.0,136.2571,136.2571,136.1219,136.1309,4559.0
2020-12-28 09:50:00,150.87,150.94,150.69,150.84,2358.0,136.0137,136.0768,135.8514,135.9866,2358.0
2020-12-28 09:55:00,150.69,150.75,150.48,150.48,747.0,135.8514,135.9055,135.6621,135.6621,747.0
2020-12-28 10:00:00,150.52,150.84,150.43,150.84,5982.0,135.6981,135.9866,135.617,135.9866,5982.0
2020-12-28 10:05:00,151.09,151.18,150.88,150.9,4678.0,136.212,136.2931,136.0227,136.0407,4678.0
2020-12-28 10:10:00,150.94,151.14,150.9,151.01,4717.0,136.0768,136.2571,136.0407,136.1399,4717.0
2020-12-28 10:15:00,151.04,151.76,151.02,151.76,3642.0,136.1669,136.816,136.1489,136.816,3642.0
2020-12-28 10:20:00,151.78,151.78,151.22,151.31,2287.0,136.8341,136.8341,136.3292,136.4103,2287.0
2020-12-28 10:25:00,151.43,151.5,151.31,151.47,1678.0,136.5185,136.5816,136.4103,136.5546,1678.0
2020-12-28 10:30:00,151.34,151.54,151.23,151.51,3230.0,136.4374,136.6177,136.3382,136.5906,3230.0
2020-12-28 10:35:00,151.58,151.65,151.42,151.56,1900.0,136.6538,136.7169,136.5095,136.6357,1900.0
2020-12-28 10:40:00,151.5,151.57,151.31,151.37,1900.0,136.5816,136.6447,136.4103,136.4644,1900.0
2020-12-28 10:45:00,151.47,151.53,151.29,151.37,2081.0,136.5546,136.6087,136.3923,136.4644,2081.0
2020-12-28 10:50:00,151.44,151.44,151.15,151.19,1755.0,136.5275,136.5275,136.2661,136.3022,1755.0
2020-12-28 10:55:00,151.12,151.29,151.12,151.26,1200.0,136.2391,136.3923,136.2391,136.3653,1200.0
2020-12-28 11:00:00,151.23,151.23,150.95,150.95,3631.0,136.3382,136.3382,136.0858,136.0858,3631.0
2020-12-28 11:05:00,151.0,151.03,150.8,150.94,2300.0,136.1309,136.1579,135.9506,136.0768,2300.0
2020-12-28 11:10:00,150.91,151.0,150.77,150.77,2373.0,136.0497,136.1309,135.9235,135.9235,2373.0
2020-12-28 11:15:00,150.8,151.01,150.78,151.01,700.0,135.9506,136.1399,135.9325,136.1399,700.0
2020-12-28 11:20:00,151.01,151.08,150.96,151.07,1712.0,136.1399,136.203,136.0948,136.194,1712.0
2020-12-28 11:25:00,151.05,151.05,150.83,150.83,1563.0,136.1759,136.1759,135.9776,135.9776,1563.0
2020-12-28 11:30:00,150.84,150.96,150.77,150.94,3220.0,135.9866,136.0948,135.9235,136.0768,3220.0
2020-12-28 11:35:00,150.8,150.9,150.72,150.73,1998.0,135.9506,136.0407,135.8784,135.8875,1998.0
2020-12-28 11:40:00,150.75,150.77,150.6,150.73,5787.0,135.9055,135.9235,135.7703,135.8875,5787.0
2020-12-28 11:45:00,150.7,150.99,150.65,150.99,2100.0,135.8604,136.1219,135.8153,136.1219,2100.0
2020-12-28 11:50:00,150.88,151.06,150.88,150.91,1815.0,136.0227,136.185,136.0227,136.0497,1815.0
2020-12-28 11:55:00,150.84,150.87,150.65,150.67,1300.0,135.9866,136.0137,135.8153,135.8334,1300.0
2020-12-28 12:00:00,150.78,150.99,150.69,150.75,2354.0,135.9325,136.1219,135.8514,135.9055,2354.0
2020-12-28 12:05:00,150.81,150.92,150.69,150.76,1281.0,135.9596,136.0587,135.8514,135.9145,1281.0
2020-12-28 12:10:00,150.84,150.99,150.84,150.97,2142.0,135.9866,136.1219,135.9866,136.1038,2142.0
2020-12-28 12:15:00,150.91,150.91,150.71,150.71,2315.0,136.0497,136.0497,135.8694,135.8694,2315.0
2020-12-28 12:20:00,150.76,150.77,150.52,150.76,2512.0,135.9145,135.9235,135.6981,135.9145,2512.0
2020-12-28 12:25:00,150.8,150.88,150.8,150.83,901.0,135.9506,136.0227,135.9506,135.9776,901.0
2020-12-28 12:30:00,150.88,150.96,150.72,150.82,3046.0,136.0227,136.0948,135.8784,135.9686,3046.0
2020-12-28 12:35:00,150.81,150.83,150.65,150.72,2955.0,135.9596,135.9776,135.8153,135.8784,2955.0
2020-12-28 12:40:00,150.79,151.03,150.79,151.0,1655.0,135.9415,136.1579,135.9415,136.1309,1655.0
2020-12-28 12:45:00,150.91,150.91,150.91,150.91,100.0,136.0497,136.0497,136.0497,136.0497,100.0
2020-12-28 12:50:00,150.84,150.85,150.78,150.78,806.0,135.9866,135.9956,135.9325,135.9325,806.0
2020-12-28 12:55:00,150.79,150.92,150.65,150.72,2441.0,135.9415,136.0587,135.8153,135.8784,2441.0
2020-12-28 13:00:00,150.72,150.81,150.71,150.77,1220.0,135.8784,135.9596,135.8694,135.9235,1220.0
2020-12-28 13:05:00,150.75,150.82,150.72,150.72,1789.0,135.9055,135.9686,135.8784,135.8784,1789.0
2020-12-28 13:10:00,150.76,150.85,150.69,150.69,3020.0,135.9145,135.9956,135.8514,135.8514,3020.0
2020-12-28 13:15:00,150.7,150.78,150.7,150.75,902.0,135.8604,135.9325,135.8604,135.9055,902.0
2020-12-28 13:20:00,150.77,150.79,150.64,150.72,2230.0,135.9235,135.9415,135.8063,135.8784,2230.0
2020-12-28 13:25:00,150.68,150.77,150.64,150.68,1600.0,135.8424,135.9235,135.8063,135.8424,1600.0
2020-12-28 13:30:00,150.62,150.7,150.56,150.59,2337.0,135.7883,135.8604,135.7342,135.7612,2337.0
2020-12-28 13:35:00,150.59,150.74,150.54,150.74,2472.0,135.7612,135.8965,135.7162,135.8965,2472.0
2020-12-28 13:40:00,150.74,150.8,150.66,150.76,3212.0,135.8965,135.9506,135.8243,135.9145,3212.0
2020-12-28 13:45:00,150.8,150.8,150.56,150.56,3818.0,135.9506,135.9506,135.7342,135.7342,3818.0
2020-12-28 13:50:00,150.55,150.67,150.53,150.65,2715.0,135.7252,135.8334,135.7071,135.8153,2715.0
2020-12-28 13:55:00,150.65,150.88,150.64,150.88,2298.0,135.8153,136.0227,135.8063,136.0227,2298.0
2020-12-28 14:00:00,150.88,150.88,150.76,150.85,1500.0,136.0227,136.0227,135.9145,135.9956,1500.0
2020-12-28 14:05:00,150.85,150.87,150.75,150.8,2461.0,135.9956,136.0137,135.9055,135.9506,2461.0
2020-12-28 14:10:00,150.82,150.82,150.72,150.72,1500.0,135.9686,135.9686,135.8784,135.8784,1500.0
2020-12-28 14:15:00,150.76,150.82,150.7,150.73,1882.0,135.9145,135.9686,135.8604,135.8875,1882.0
2020-12-28 14:20:00,150.72,150.77,150.6,150.6,2947.0,135.8784,135.9235,135.7703,135.7703,2947.0
2020-12-28 14:25:00,150.58,150.64,150.57,150.63,1800.0,135.7522,135.8063,135.7432,135.7973,1800.0
2020-12-28 14:30:00,150.6,150.69,150.47,150.56,3650.0,135.7703,135.8514,135.6531,135.7342,3650.0
2020-12-28 14:35:00,150.5,150.56,150.5,150.56,711.0,135.6801,135.7342,135.6801,135.7342,711.0
2020-12-28 14:40:00,150.48,150.55,150.45,150.55,3140.0,135.6621,135.7252,135.635,135.7252,3140.0
2020-12-28 14:45:00,150.56,150.6,150.5,150.6,1664.0,135.7342,135.7703,135.6801,135.7703,1664.0
2020-12-28 14:50:00,150.63,150.63,150.53,150.54,2365.0,135.7973,135.7973,135.7071,135.7162,2365.0
2020-12-28 14:55:00,150.57,150.71,150.57,150.67,2700.0,135.7432,135.8694,135.7432,135.8334,2700.0
2020-12-28 15:00:00,150.68,150.82,150.67,150.82,2000.0,135.8424,135.9686,135.8334,135.9686,2000.0
2020-12-28 15:05:00,150.82,150.91,150.73,150.87,3936.0,135.9686,136.0497,135.8875,136.0137,3936.0
2020-12-28 15:10:00,150.93,151.04,150.92,151.04,4162.0,136.0678,136.1669,136.0587,136.1669,4162.0
2020-12-28 15:15:00,151.04,151.12,151.0,151.07,3101.0,136.1669,136.2391,136.1309,136.194,3101.0
2020-12-28 15:20:00,151.05,151.22,151.04,151.22,3437.0,136.1759,136.3292,136.1669,136.3292,3437.0
2020-12-28 15:25:00,151.18,151.24,151.16,151.24,3287.0,136.2931,136.3472,136.2751,136.3472,3287.0
2020-12-28 15:30:00,151.22,151.22,151.1,151.13,3425.0,136.3292,136.3292,136.221,136.2481,3425.0
2020-12-28 15:35:00,151.16,151.43,151.16,151.4,3985.0,136.2751,136.5185,136.2751,136.4915,3985.0
2020-12-28 15:40:00,151.46,151.7,151.39,151.61,4937.0,136.5456,136.7619,136.4825,136.6808,4937.0
2020-12-28 15:45:00,151.6,151.69,151.56,151.69,6443.0,136.6718,136.7529,136.6357,136.7529,6443.0
2020-12-28 15:50:00,151.69,151.77,151.55,151.73,9740.0,136.7529,136.825,136.6267,136.789,9740.0
2020-12-28 15:55:00,151.76,151.89,151.69,151.84,18834.0,136.816,136.9332,136.7529,136.8882,18834.0
2020-12-29 09:30:00,152.49,152.68,152.33,152.63,11616.0,137.4741,137.6454,137.3299,137.6004,11616.0
2020-12-29 09:35:00,152.48,152.6,152.17,152.32,2476.0,137.4651,137.5733,137.1857,137.3209,2476.0
2020-12-29 09:40:00,152.27,152.66,152.2,152.66,7054.0,137.2758,137.6274,137.2127,137.6274,7054.0
2020-12-29 09:45:00,152.42,152.46,152.11,152.19,6657.0,137.411,137.4471,137.1316,137.2037,6657.0
2020-12-29 09:50:00,152.13,152.33,151.95,151.96,15358.0,137.1496,137.3299,136.9873,136.9963,15358.0
2020-12-29 09:55:00,152.1,152.33,152.0,152.27,2802.0,137.1225,137.3299,137.0324,137.2758,2802.0
2020-12-29 10:00:00,152.38,152.44,152.04,152.1,3807.0,137.375,137.4291,137.0685,137.1225,3807.0
2020-12-29 10:05:00,152.24,152.5,152.17,152.18,3967.0,137.2488,137.4832,137.1857,137.1947,3967.0
2020-12-29 10:10:00,152.07,152.92,152.07,152.8,4307.0,137.0955,137.8618,137.0955,137.7536,4307.0
2020-12-29 10:15:00,152.8,152.97,152.61,152.61,2169.0,137.7536,137.9069,137.5823,137.5823,2169.0
2020-12-29 10:20:00,152.61,152.63,152.41,152.41,4330.0,137.5823,137.6004,137.402,137.402,4330.0
2020-12-29 10:25:00,152.5,152.57,152.32,152.32,2686.0,137.4832,137.5463,137.3209,137.3209,2686.0
2020-12-29 10:30:00,152.36,152.36,152.06,152.16,4291.0,137.3569,137.3569,137.0865,137.1766,4291.0
2020-12-29 10:35:00,152.07,152.07,151.94,152.06,2810.0,137.0955,137.0955,136.9783,137.0865,2810.0
2020-12-29 10:40:00,152.05,152.11,151.98,152.11,2002.0,137.0775,137.1316,137.0144,137.1316,2002.0
2020-12-29 10:45:00,152.21,152.42,152.2,152.4,5546.0,137.2217,137.411,137.2127,137.393,5546.0
2020-12-29 10:50:00,152.33,152.4,152.1,152.19,900.0,137.3299,137.393,137.1225,137.2037,900.0
2020-12-29 10:55:00,152.24,152.24,151.88,152.13,2986.0,137.2488,137.2488,136.9242,137.1496,2986.0
2020-12-29 11:00:00,152.2,152.21,152.07,152.19,1761.0,137.2127,137.2217,137.0955,137.2037,1761.0
2020-12-29 11:05:00,152.23,152.38,152.23,152.3,3081.0,137.2397,137.375,137.2397,137.3029,3081.0
2020-12-29 11:10:00,152.35,152.4,152.24,152.28,2660.0,137.3479,137.393,137.2488,137.2848,2660.0
2020-12-29 11:15:00,152.33,152.53,152.3,152.45,3591.0,137.3299,137.5102,137.3029,137.4381,3591.0
2020-12-29 11:20:00,152.53,152.7,152.49,152.66,2749.0,137.5102,137.6635,137.4741,137.6274,2749.0
2020-12-29 11:25:00,152.68,152.72,152.48,152.48,4206.0,137.6454,137.6815,137.4651,137.4651,4206.0
2020-12-29 11:30:00,152.49,152.72,152.39,152.39,9385.0,137.4741,137.6815,137.384,137.384,9385.0
2020-12-29 11:35:00,152.44,152.58,152.4,152.53,3935.0,137.4291,137.5553,137.393,137.5102,3935.0
2020-12-29 11:40:00,152.47,152.49,152.3,152.39,3708.0,137.4561,137.4741,137.3029,137.384,3708.0
2020-12-29 11:45:00,152.35,152.46,152.29,152.29,4274.0,137.3479,137.4471,137.2938,137.2938,4274.0
2020-12-29 11:50:00,152.32,152.38,152.28,152.33,1997.0,137.3209,137.375,137.2848,137.3299,1997.0
2020-12-29 11:55:00,152.35,152.39,152.31,152.32,1300.0,137.3479,137.384,137.3119,137.3209,1300.0
2020-12-29 12:00:00,152.3,152.37,152.18,152.32,4303.0,137.3029,137.366,137.1947,137.3209,4303.0
2020-12-29 12:05:00,152.33,152.37,152.3,152.34,1040.0,137.3299,137.366,137.3029,137.3389,1040.0
2020-12-29 12:10:00,152.38,152.45,152.3,152.42,1943.0,137.375,137.4381,137.3029,137.411,1943.0
2020-12-29 12:15:00,152.39,152.5,152.39,152.5,1626.0,137.384,137.4832,137.384,137.4832,1626.0
2020-12-29 12:20:00,152.51,152.52,152.34,152.34,1540.0,137.4922,137.5012,137.3389,137.3389,1540.0
2020-12-29 12:25:00,152.41,152.41,152.34,152.34,1102.0,137.402,137.402,137.3389,137.3389,1102.0
2020-12-29 12:30:00,152.3,152.38,152.2,152.38,5203.0,137.3029,137.375,137.2127,137.375,5203.0
2020-12-29 12:35:00,152.33,152.33,152.1,152.15,2041.0,137.3299,137.3299,137.1225,137.1676,2041.0
2020-12-29 12:40:00,152.19,152.28,152.19,152.19,1781.0,137.2037,137.2848,137.2037,137.2037,1781.0
2020-12-29 12:45:00,152.18,152.21,152.12,152.19,3934.0,137.1947,137.2217,137.1406,137.2037,3934.0
2020-12-29 12:50:00,152.23,152.25,152.05,152.05,2980.0,137.2397,137.2578,137.0775,137.0775,2980.0
2020-12-29 12:55:00,152.1,152.12,152.08,152.08,2183.0,137.1225,137.1406,137.1045,137.1045,2183.0
2020-12-29 13:00:00,152.11,152.11,151.94,151.94,4571.0,137.1316,137.1316,136.9783,136.9783,4571.0
2020-12-29 13:05:00,151.9,152.1,151.9,151.99,3477.0,136.9422,137.1225,136.9422,137.0234,3477.0
2020-12-29 13:10:00,151.96,152.04,151.96,151.97,1630.0,136.9963,137.0685,136.9963,137.0054,1630.0
2020-12-29 13:15:00,151.98,152.04,151.95,152.0,893.0,137.0144,137.0685,136.9873,137.0324,893.0
2020-12-29 13:20:00,151.99,151.99,151.81,151.81,1354.0,137.0234,137.0234,136.8611,136.8611,1354.0
2020-12-29 13:25:00,151.85,151.98,151.85,151.98,1107.0,136.8972,137.0144,136.8972,137.0144,1107.0
2020-12-29 13:30:00,151.97,151.98,151.79,151.83,2666.0,137.0054,137.0144,136.8431,136.8791,2666.0
2020-12-29 13:35:00,151.78,151.83,151.61,151.83,1851.0,136.8341,136.8791,136.6808,136.8791,1851.0
2020-12-29 13:40:00,151.85,151.92,151.85,151.89,1312.0,136.8972,136.9603,136.8972,136.9332,1312.0
2020-12-29 13:45:00,151.7,151.78,151.7,151.76,1811.0,136.7619,136.8341,136.7619,136.816,1811.0
2020-12-29 13:50:00,151.76,151.81,151.76,151.81,700.0,136.816,136.8611,136.816,136.8611,700.0
2020-12-29 13:55:00,151.79,151.89,151.78,151.89,1602.0,136.8431,136.9332,136.8341,136.9332,1602.0
2020-12-29 14:00:00,151.8,151.88,151.76,151.88,1600.0,136.8521,136.9242,136.816,136.9242,1600.0
2020-12-29 14:05:00,151.88,151.88,151.79,151.8,400.0,136.9242,136.9242,136.8431,136.8521,400.0
2020-12-29 14:10:00,151.75,151.85,151.75,151.77,1365.0,136.807,136.8972,136.807,136.825,1365.0
2020-12-29 14:15:00,151.73,151.73,151.51,151.61,3765.0,136.789,136.789,136.5906,136.6808,3765.0
2020-12-29 14:20:00,151.59,151.86,151.59,151.86,2300.0,136.6628,136.9062,136.6628,136.9062,2300.0
2020-12-29 14:25:00,151.86,151.86,151.72,151.72,1903.0,136.9062,136.9062,136.78,136.78,1903.0
2020-12-29 14:30:00,151.69,151.74,151.57,151.64,1976.0,136.7529,136.798,136.6447,136.7078,1976.0
2020-12-29 14:35:00,151.59,151.7,151.57,151.64,1100.0,136.6628,136.7619,136.6447,136.7078,1100.0
2020-12-29 14:40:00,151.64,151.69,151.59,151.64,1508.0,136.7078,136.7529,136.6628,136.7078,1508.0
2020-12-29 14:45:00,151.68,151.73,151.68,151.69,1143.0,136.7439,136.789,136.7439,136.7529,1143.0
2020-12-29 14:50:00,151.74,151.92,151.73,151.74,3149.0,136.798,136.9603,136.789,136.798,3149.0
2020-12-29 14:55:00,151.76,151.81,151.69,151.69,1448.0,136.816,136.8611,136.7529,136.7529,1448.0
2020-12-29 15:00:00,151.62,151.79,151.62,151.78,1284.0,136.6898,136.8431,136.6898,136.8341,1284.0
2020-12-29 15:05:00,151.73,151.8,151.65,151.76,1800.0,136.789,136.8521,136.7169,136.816,1800.0
2020-12-29 15:10:00,151.81,151.95,151.81,151.87,2402.0,136.8611,136.9873,136.8611,136.9152,2402.0
2020-12-29 15:15:00,151.83,151.86,151.82,151.84,1030.0,136.8791,136.9062,136.8701,136.8882,1030.0
2020-12-29 15:20:00,151.84,152.0,151.84,151.92,2243.0,136.8882,137.0324,136.8882,136.9603,2243.0
2020-12-29 15:25:00,151.89,151.94,151.85,151.85,1665.0,136.9332,136.9783,136.8972,136.8972,1665.0
2020-12-29 15:30:00,151.84,151.89,151.68,151.74,3472.0,136.8882,136.9332,136.7439,136.798,3472.0
2020-12-29 15:35:00,151.72,151.77,151.62,151.64,11350.0,136.78,136.825,136.6898,136.7078,11350.0
2020-12-29 15:40:00,151.6,151.62,151.42,151.5,9229.0,136.6718,136.6898,136.5095,136.5816,9229.0
2020-12-29 15:45:00,151.47,151.57,151.43,151.55,7126.0,136.5546,136.6447,136.5185,136.6267,7126.0
2020-12-29 15:50:00,151.53,151.6,151.29,151.32,10729.0,136.6087,136.6718,136.3923,136.4194,10729.0
2020-12-29 15:55:00,151.29,151.73,151.23,151.43,38541.0,136.3923,136.789,136.3382,136.5185,38541.0
2020-12-30 09:30:00,151.51,152.0,151.49,151.66,8041.0,136.5906,137.0324,136.5726,136.7259,8041.0
2020-12-30 09:35:00,151.65,151.65,151.27,151.27,1060.0,136.7169,136.7169,136.3743,136.3743,1060.0
2020-12-30 09:40:00,151.12,151.39,151.11,151.39,1227.0,136.2391,136.4825,136.23,136.4825,1227.0
2020-12-30 09:45:00,151.4,151.52,151.14,151.41,4475.0,136.4915,136.5997,136.2571,136.5005,4475.0
2020-12-30 09:50:00,151.49,151.49,151.33,151.34,1797.0,136.5726,136.5726,136.4284,136.4374,1797.0
2020-12-30 09:55:00,151.27,151.31,151.09,151.17,1701.0,136.3743,136.4103,136.212,136.2841,1701.0
2020-12-30 10:00:00,151.07,151.66,151.07,151.64,2600.0,136.194,136.7259,136.194,136.7078,2600.0
2020-12-30 10:05:00,151.58,151.64,151.57,151.63,300.0,136.6538,136.7078,136.6447,136.6988,300.0
2020-12-30 10:10:00,151.55,151.55,151.19,151.31,2867.0,136.6267,136.6267,136.3022,136.4103,2867.0
2020-12-30 10:15:00,151.31,151.41,151.01,151.01,3813.0,136.4103,136.5005,136.1399,136.1399,3813.0
2020-12-30 10:20:00,151.18,151.36,151.18,151.34,1546.0,136.2931,136.4554,136.2931,136.4374,1546.0
2020-12-30 10:25:00,151.31,151.33,151.01,151.01,5171.0,136.4103,136.4284,136.1399,136.1399,5171.0
2020-12-30 10:30:00,150.91,151.25,150.91,151.2,1126.0,136.0497,136.3563,136.0497,136.3112,1126.0
2020-12-30 10:35:00,151.16,151.27,151.1,151.1,4301.0,136.2751,136.3743,136.221,136.221,4301.0
2020-12-30 10:40:00,151.0,151.16,151.0,151.09,2450.0,136.1309,136.2751,136.1309,136.212,2450.0
2020-12-30 10:45:00,151.09,151.2,151.06,151.19,1301.0,136.212,136.3112,136.185,136.3022,1301.0
2020-12-30 10:50:00,151.15,151.22,151.05,151.05,2097.0,136.2661,136.3292,136.1759,136.1759,2097.0
2020-12-30 10:55:00,151.09,151.09,150.86,151.03,1349.0,136.212,136.212,136.0047,136.1579,1349.0
2020-12-30 11:00:00,151.04,151.11,151.01,151.07,1292.0,136.1669,136.23,136.1399,136.194,1292.0
2020-12-30 11:05:00,151.06,151.07,150.98,151.03,1663.0,136.185,136.194,136.1128,136.1579,1663.0
2020-12-30 11:10:00,151.01,151.1,151.0,151.1,1702.0,136.1399,136.221,136.1309,136.221,1702.0
2020-12-30 11:15:00,151.05,151.21,151.05,151.11,1894.0,136.1759,136.3202,136.1759,136.23,1894.0
2020-12-30 11:20:00,151.14,151.27,151.07,151.22,3607.0,136.2571,136.3743,136.194,136.3292,3607.0
2020-12-30 11:25:00,151.22,151.45,151.16,151.29,4396.0,136.3292,136.5366,136.2751,136.3923,4396.0
2020-12-30 11:30:00,151.27,151.27,151.21,151.24,1100.0,136.3743,136.3743,136.3202,136.3472,1100.0
2020-12-30 11:35:00,151.27,151.35,151.24,151.25,2600.0,136.3743,136.4464,136.3472,136.3563,2600.0
2020-12-30 11:40:00,151.22,151.22,150.95,151.13,4287.0,136.3292,136.3292,136.0858,136.2481,4287.0
2020-12-30 11:45:00,151.13,151.16,151.08,151.16,1926.0,136.2481,136.2751,136.203,136.2751,1926.0
2020-12-30 11:50:00,151.21,151.23,151.15,151.21,2103.0,136.3202,136.3382,136.2661,136.3202,2103.0
2020-12-30 11:55:00,151.19,151.19,150.94,151.08,4044.0,136.3022,136.3022,136.0768,136.203,4044.0
2020-12-30 12:00:00,151.13,151.22,151.12,151.22,500.0,136.2481,136.3292,136.2391,136.3292,500.0
2020-12-30 12:05:00,151.22,151.22,151.07,151.07,1286.0,136.3292,136.3292,136.194,136.194,1286.0
2020-12-30 12:10:00,151.11,151.18,150.93,151.05,1432.0,136.23,136.2931,136.0678,136.1759,1432.0
2020-12-30 12:15:00,151.03,151.06,150.96,150.97,1303.0,136.1579,136.185,136.0948,136.1038,1303.0
2020-12-30 12:20:00,150.99,151.03,150.91,150.94,800.0,136.1219,136.1579,136.0497,136.0768,800.0
2020-12-30 12:25:00,150.86,150.94,150.86,150.92,2098.0,136.0047,136.0768,136.0047,136.0587,2098.0
2020-12-30 12:30:00,150.86,150.86,150.72,150.84,8543.0,136.0047,136.0047,135.8784,135.9866,8543.0
2020-12-30 12:35:00,150.81,150.81,150.73,150.73,200.0,135.9596,135.9596,135.8875,135.8875,200.0
2020-12-30 12:40:00,150.69,150.72,150.57,150.68,1675.0,135.8514,135.8784,135.7432,135.8424,1675.0
2020-12-30 12:45:00,150.69,150.69,150.59,150.59,604.0,135.8514,135.8514,135.7612,135.7612,604.0
2020-12-30 12:50:00,150.58,150.66,150.58,150.66,511.0,135.7522,135.8243,135.7522,135.8243,511.0
2020-12-30 12:55:00,150.67,150.67,150.53,150.65,1373.0,135.8334,135.8334,135.7071,135.8153,1373.0
2020-12-30 13:00:00,150.71,150.71,150.57,150.58,1100.0,135.8694,135.8694,135.7432,135.7522,1100.0
2020-12-30 13:05:00,150.63,150.74,150.63,150.74,1100.0,135.7973,135.8965,135.7973,135.8965,1100.0
2020-12-30 13:10:00,150.75,151.03,150.74,150.91,1020.0,135.9055,136.1579,135.8965,136.0497,1020.0
2020-12-30 13:15:00,150.85,150.88,150.81,150.85,1321.0,135.9956,136.0227,135.9596,135.9956,1321.0
2020-12-30 13:20:00,150.73,150.84,150.72,150.84,1280.0,135.8875,135.9866,135.8784,135.9866,1280.0
2020-12-30 13:25:00,150.81,150.84,150.7,150.75,1400.0,135.9596,135.9866,135.8604,135.9055,1400.0
2020-12-30 13:30:00,150.64,150.73,150.62,150.72,2311.0,135.8063,135.8875,135.7883,135.8784,2311.0
2020-12-30 13:35:00,150.72,150.72,150.68,150.68,1000.0,135.8784,135.8784,135.8424,135.8424,1000.0
2020-12-30 13:40:00,150.73,150.81,150.68,150.77,1400.0,135.8875,135.9596,135.8424,135.9235,1400.0
2020-12-30 13:45:00,150.79,150.85,150.69,150.72,2061.0,135.9415,135.9956,135.8514,135.8784,2061.0
2020-12-30 13:50:00,150.75,150.81,150.75,150.81,300.0,135.9055,135.9596,135.9055,135.9596,300.0
2020-12-30 13:55:00,150.83,150.83,150.64,150.68,1560.0,135.9776,135.9776,135.8063,135.8424,1560.0
2020-12-30 14:00:00,150.66,150.66,150.45,150.53,2017.0,135.8243,135.8243,135.635,135.7071,2017.0
2020-12-30 14:05:00,150.59,150.6,150.51,150.6,640.0,135.7612,135.7703,135.6891,135.7703,640.0
2020-12-30 14:10:00,150.58,150.58,150.45,150.55,712.0,135.7522,135.7522,135.635,135.7252,712.0
2020-12-30 14:15:00,150.63,150.63,150.44,150.47,1100.0,135.7973,135.7973,135.626,135.6531,1100.0
2020-12-30 14:20:00,150.48,150.49,150.43,150.43,757.0,135.6621,135.6711,135.617,135.617,757.0
2020-12-30 14:25:00,150.46,150.46,150.42,150.42,657.0,135.644,135.644,135.608,135.608,657.0
2020-12-30 14:30:00,150.47,150.47,150.42,150.42,1320.0,135.6531,135.6531,135.608,135.608,1320.0
2020-12-30 14:35:00,150.42,150.47,150.4,150.45,1687.0,135.608,135.6531,135.59,135.635,1687.0
2020-12-30 14:40:00,150.49,150.51,150.45,150.48,1500.0,135.6711,135.6891,135.635,135.6621,1500.0
2020-12-30 14:45:00,150.51,150.55,150.51,150.51,700.0,135.6891,135.7252,135.6891,135.6891,700.0
2020-12-30 14:50:00,150.55,150.7,150.52,150.6,1834.0,135.7252,135.8604,135.6981,135.7703,1834.0
2020-12-30 14:55:00,150.53,150.58,150.51,150.52,1600.0,135.7071,135.7522,135.6891,135.6981,1600.0
2020-12-30 15:00:00,150.39,150.54,150.38,150.52,1025.0,135.5809,135.7162,135.5719,135.6981,1025.0
2020-12-30 15:05:00,150.58,150.67,150.58,150.66,1300.0,135.7522,135.8334,135.7522,135.8243,1300.0
2020-12-30 15:10:00,150.66,150.71,150.59,150.71,1321.0,135.8243,135.8694,135.7612,135.8694,1321.0
2020-12-30 15:15:00,150.71,150.71,150.59,150.66,1422.0,135.8694,135.8694,135.7612,135.8243,1422.0
2020-12-30 15:20:00,150.66,150.66,150.56,150.6,1486.0,135.8243,135.8243,135.7342,135.7703,1486.0
2020-12-30 15:25:00,150.57,150.57,150.5,150.52,2819.0,135.7432,135.7432,135.6801,135.6981,2819.0
2020-12-30 15:30:00,150.49,150.49,150.39,150.41,3213.0,135.6711,135.6711,135.5809,135.599,3213.0
2020-12-30 15:35:00,150.44,150.46,150.39,150.42,2441.0,135.626,135.644,135.5809,135.608,2441.0
2020-12-30 15:40:00,150.4,150.49,150.39,150.47,4092.0,135.59,135.6711,135.5809,135.6531,4092.0
2020-12-30 15:45:00,150.48,150.5,150.37,150.47,4194.0,135.6621,135.6801,135.5629,135.6531,4194.0
2020-12-30 15:50:00,150.49,150.72,150.49,150.52,9893.0,135.6711,135.8784,135.6711,135.6981,9893.0
2020-12-30 15:55:00,150.54,150.66,150.47,150.61,25413.0,135.7162,135.8243,135.6531,135.7793,25413.0
2020-12-31 09:30:00,150.39,150.42,150.03,150.37,4345.0,135.5809,135.608,135.2564,135.5629,4345.0
2020-12-31 09:35:00,150.22,150.26,149.9,149.9,1902.0,135.4277,135.4637,135.1392,135.1392,1902.0
2020-12-31 09:40:00,150.02,150.03,149.95,150.01,400.0,135.2474,135.2564,135.1843,135.2384,400.0
2020-12-31 09:45:00,150.05,150.73,150.05,150.73,1492.0,135.2744,135.8875,135.2744,135.8875,1492.0
2020-12-31 09:50:00,150.69,150.7,150.37,150.37,1104.0,135.8514,135.8604,135.5629,135.5629,1104.0
2020-12-31 09:55:00,150.33,150.33,150.22,150.25,400.0,135.5268,135.5268,135.4277,135.4547,400.0
2020-12-31 10:00:00,150.35,150.52,150.35,150.52,600.0,135.5449,135.6981,135.5449,135.6981,600.0
2020-12-31 10:05:00,150.51,150.63,150.49,150.63,868.0,135.6891,135.7973,135.6711,135.7973,868.0
2020-12-31 10:10:00,150.51,150.55,150.41,150.41,3229.0,135.6891,135.7252,135.599,135.599,3229.0
2020-12-31 10:15:00,150.4,150.51,150.34,150.43,3303.0,135.59,135.6891,135.5359,135.617,3303.0
2020-12-31 10:20:00,150.43,150.52,150.39,150.44,1819.0,135.617,135.6981,135.5809,135.626,1819.0
2020-12-31 10:25:00,150.45,150.45,150.2,150.2,1300.0,135.635,135.635,135.4096,135.4096,1300.0
2020-12-31 10:30:00,150.17,150.33,150.14,150.15,1653.0,135.3826,135.5268,135.3556,135.3646,1653.0
2020-12-31 10:35:00,150.14,150.19,150.08,150.14,3310.0,135.3556,135.4006,135.3015,135.3556,3310.0
2020-12-31 10:40:00,150.18,150.18,150.11,150.17,1652.0,135.3916,135.3916,135.3285,135.3826,1652.0
2020-12-31 10:45:00,150.16,150.17,150.01,150.1,1599.0,135.3736,135.3826,135.2384,135.3195,1599.0
2020-12-31 10:50:00,150.01,150.06,149.75,149.83,6300.0,135.2384,135.2834,135.004,135.0761,6300.0
2020-12-31 10:55:00,149.83,149.92,149.82,149.91,455.0,135.0761,135.1572,135.0671,135.1482,455.0
2020-12-31 11:00:00,149.91,149.91,149.86,149.9,400.0,135.1482,135.1482,135.1031,135.1392,400.0
2020-12-31 11:05:00,149.9,149.9,149.84,149.9,600.0,135.1392,135.1392,135.0851,135.1392,600.0
2020-12-31 11:10:00,149.84,149.98,149.84,149.89,1422.0,135.0851,135.2113,135.0851,135.1302,1422.0
2020-12-31 11:15:00,149.94,149.95,149.82,149.94,4571.0,135.1752,135.1843,135.0671,135.1752,4571.0
2020-12-31 11:20:00,149.94,149.95,149.88,149.89,1201.0,135.1752,135.1843,135.1212,135.1302,1201.0
2020-12-31 11:25:00,149.86,149.86,149.63,149.73,3231.0,135.1031,135.1031,134.8958,134.9859,3231.0
2020-12-31 11:30:00,149.73,149.73,149.72,149.72,200.0,134.9859,134.9859,134.9769,134.9769,200.0
2020-12-31 11:35:00,149.76,149.77,149.51,149.61,2610.0,135.013,135.022,134.7876,134.8777,2610.0
2020-12-31 11:40:00,149.6,149.74,149.57,149.74,1109.0,134.8687,134.9949,134.8417,134.9949,1109.0
2020-12-31 11:45:00,149.71,149.98,149.7,149.96,1238.0,134.9679,135.2113,134.9589,135.1933,1238.0
2020-12-31 11:50:00,149.93,149.93,149.85,149.9,900.0,135.1662,135.1662,135.0941,135.1392,900.0
2020-12-31 11:55:00,149.86,149.91,149.79,149.9,3602.0,135.1031,135.1482,135.04,135.1392,3602.0
2020-12-31 12:00:00,149.79,149.91,149.76,149.91,2997.0,135.04,135.1482,135.013,135.1482,2997.0
2020-12-31 12:05:00,149.89,149.96,149.82,149.86,3064.0,135.1302,135.1933,135.0671,135.1031,3064.0
2020-12-31 12:10:00,149.88,149.89,149.82,149.82,600.0,135.1212,135.1302,135.0671,135.0671,600.0
2020-12-31 12:15:00,149.84,149.88,149.69,149.76,2558.0,135.0851,135.1212,134.9499,135.013,2558.0
2020-12-31 12:20:00,149.78,149.79,149.63,149.64,800.0,135.031,135.04,134.8958,134.9048,800.0
2020-12-31 12:25:00,149.65,149.7,149.64,149.69,1102.0,134.9138,134.9589,134.9048,134.9499,1102.0
2020-12-31 12:30:00,149.73,149.8,149.68,149.75,2300.0,134.9859,135.049,134.9408,135.004,2300.0
2020-12-31 12:35:00,149.74,149.89,149.74,149.86,2522.0,134.9949,135.1302,134.9949,135.1031,2522.0
2020-12-31 12:40:00,149.87,149.95,149.85,149.9,1669.0,135.1121,135.1843,135.0941,135.1392,1669.0
2020-12-31 12:45:00,149.87,150.13,149.86,150.06,5309.0,135.1121,135.3465,135.1031,135.2834,5309.0
2020-12-31 12:50:00,150.08,150.17,150.03,150.03,2818.0,135.3015,135.3826,135.2564,135.2564,2818.0
2020-12-31 12:55:00,150.05,150.11,150.05,150.11,949.0,135.2744,135.3285,135.2744,135.3285,949.0
2020-12-31 13:00:00,150.14,150.19,150.09,150.14,2095.0,135.3556,135.4006,135.3105,135.3556,2095.0
2020-12-31 13:05:00,150.14,150.32,150.14,150.27,3516.0,135.3556,135.5178,135.3556,135.4728,3516.0
2020-12-31 13:10:00,150.22,150.25,150.13,150.13,2500.0,135.4277,135.4547,135.3465,135.3465,2500.0
2020-12-31 13:15:00,150.18,150.23,150.17,150.23,1530.0,135.3916,135.4367,135.3826,135.4367,1530.0
2020-12-31 13:20:00,150.22,150.35,150.22,150.34,3396.0,135.4277,135.5449,135.4277,135.5359,3396.0
2020-12-31 13:25:00,150.34,150.34,150.05,150.05,3563.0,135.5359,135.5359,135.2744,135.2744,3563.0
2020-12-31 13:30:00,150.04,150.1,150.01,150.07,2056.0,135.2654,135.3195,135.2384,135.2924,2056.0
2020-12-31 13:35:00,150.07,150.14,149.98,150.04,3861.0,135.2924,135.3556,135.2113,135.2654,3861.0
2020-12-31 13:40:00,150.07,150.1,150.05,150.08,1700.0,135.2924,135.3195,135.2744,135.3015,1700.0
2020-12-31 13:45:00,150.07,150.1,150.01,150.05,803.0,135.2924,135.3195,135.2384,135.2744,803.0
2020-12-31 13:50:00,150.06,150.1,150.0,150.1,988.0,135.2834,135.3195,135.2293,135.3195,988.0
2020-12-31 13:55:00,150.1,150.32,150.08,150.32,1300.0,135.3195,135.5178,135.3015,135.5178,1300.0
2020-12-31 14:00:00,150.35,150.39,150.26,150.38,1400.0,135.5449,135.5809,135.4637,135.5719,1400.0
2020-12-31 14:05:00,150.34,150.36,150.26,150.32,3888.0,135.5359,135.5539,135.4637,135.5178,3888.0
2020-12-31 14:10:00,150.35,150.46,150.32,150.4,2220.0,135.5449,135.644,135.5178,135.59,2220.0
2020-12-31 14:15:00,150.58,150.71,150.58,150.66,1553.0,135.7522,135.8694,135.7522,135.8243,1553.0
2020-12-31 14:20:00,150.62,150.66,150.61,150.62,400.0,135.7883,135.8243,135.7793,135.7883,400.0
2020-12-31 14:25:00,150.61,150.72,150.6,150.72,1400.0,135.7793,135.8784,135.7703,135.8784,1400.0
2020-12-31 14:30:00,150.61,150.79,150.51,150.7,3402.0,135.7793,135.9415,135.6891,135.8604,3402.0
2020-12-31 14:35:00,150.65,150.76,150.65,150.75,1265.0,135.8153,135.9145,135.8153,135.9055,1265.0
2020-12-31 14:40:00,150.76,151.15,150.75,151.12,5426.0,135.9145,136.2661,135.9055,136.2391,5426.0
2020-12-31 14:45:00,151.08,151.19,150.96,150.98,4632.0,136.203,136.3022,136.0948,136.1128,4632.0
2020-12-31 14:50:00,150.99,151.12,150.98,151.12,1052.0,136.1219,136.2391,136.1128,136.2391,1052.0
2020-12-31 14:55:00,151.09,151.19,151.08,151.16,2543.0,136.212,136.3022,136.203,136.2751,2543.0
2020-12-31 15:00:00,151.24,151.3,151.19,151.2,1634.0,136.3472,136.4013,136.3022,136.3112,1634.0
2020-12-31 15:05:00,151.18,151.44,151.18,151.4,1903.0,136.2931,136.5275,136.2931,136.4915,1903.0
2020-12-31 15:10:00,151.43,151.65,151.4,151.53,3997.0,136.5185,136.7169,136.4915,136.6087,3997.0
2020-12-31 15:15:00,151.54,151.71,151.5,151.71,2400.0,136.6177,136.771,136.5816,136.771,2400.0
2020-12-31 15:20:00,151.68,151.72,151.56,151.69,3404.0,136.7439,136.78,136.6357,136.7529,3404.0
2020-12-31 15:25:00,151.61,151.8,151.61,151.7,4604.0,136.6808,136.8521,136.6808,136.7619,4604.0
2020-12-31 15:30:00,151.73,151.77,151.59,151.67,4011.0,136.789,136.825,136.6628,136.7349,4011.0
2020-12-31 15:35:00,151.69,151.75,151.69,151.7,3203.0,136.7529,136.807,136.7529,136.7619,3203.0
2020-12-31 15:40:00,151.68,151.71,151.58,151.7,7437.0,136.7439,136.771,136.6538,136.7619,7437.0
2020-12-31 15:45:00,151.72,152.2,151.71,152.13,7563.0,136.78,137.2127,136.771,137.1496,7563.0
2020-12-31 15:50:00,152.13,152.52,152.12,152.4,23032.0,137.1496,137.5012,137.1406,137.393,23032.0
2020-12-31 15:55:00,152.4,152.54,152.23,152.32,47195.0,137.393,137.5192,137.2397,137.3209,47195.0
2021-01-04 09:30:00,152.77,153.42,152.54,152.75,24780.0,137.7266,138.3126,137.5192,137.7085,24780.0
2021-01-04 09:35:00,152.61,153.16,152.46,153.03,2637.0,137.5823,138.0782,137.4471,137.961,2637.0
2021-01-04 09:40:00,152.91,153.06,152.55,152.9,5582.0,137.8528,137.988,137.5282,137.8438,5582.0
2021-01-04 09:45:00,152.75,153.01,152.62,152.71,5543.0,137.7085,137.9429,137.5913,137.6725,5543.0
2021-01-04 09:50:00,152.78,152.78,152.06,152.31,3642.0,137.7356,137.7356,137.0865,137.3119,3642.0
2021-01-04 09:55:00,152.12,152.54,151.86,152.36,4312.0,137.1406,137.5192,136.9062,137.3569,4312.0
2021-01-04 10:00:00,152.38,152.53,152.12,152.12,2976.0,137.375,137.5102,137.1406,137.1406,2976.0
2021-01-04 10:05:00,152.13,152.14,151.88,151.9,2800.0,137.1496,137.1586,136.9242,136.9422,2800.0
2021-01-04 10:10:00,151.9,152.21,151.9,151.95,2787.0,136.9422,137.2217,136.9422,136.9873,2787.0
2021-01-04 10:15:00,152.03,152.1,151.7,151.7,3522.0,137.0594,137.1225,136.7619,136.7619,3522.0
2021-01-04 10:20:00,151.73,151.75,151.2,151.25,4257.0,136.789,136.807,136.3112,136.3563,4257.0
2021-01-04 10:25:00,151.19,151.36,151.11,151.29,4699.0,136.3022,136.4554,136.23,136.3923,4699.0
2021-01-04 10:30:00,151.25,151.43,151.08,151.13,4981.0,136.3563,136.5185,136.203,136.2481,4981.0
2021-01-04 10:35:00,151.06,151.34,151.02,151.2,1914.0,136.185,136.4374,136.1489,136.3112,1914.0
2021-01-04 10:40:00,151.25,151.25,151.05,151.05,3122.0,136.3563,136.3563,136.1759,136.1759,3122.0
2021-01-04 10:45:00,151.0,151.0,150.88,150.91,3623.0,136.1309,136.1309,136.0227,136.0497,3623.0
2021-01-04 10:50:00,150.91,150.91,150.49,150.49,1803.0,136.0497,136.0497,135.6711,135.6711,1803.0
2021-01-04 10:55:00,150.5,150.97,150.46,150.97,2805.0,135.6801,136.1038,135.644,136.1038,2805.0
2021-01-04 11:00:00,150.98,151.14,150.71,150.76,5048.0,136.1128,136.2571,135.8694,135.9145,5048.0
2021-01-04 11:05:00,150.91,150.91,150.26,150.26,1100.0,136.0497,136.0497,135.4637,135.4637,1100.0
2021-01-04 11:10:00,150.27,150.67,150.23,150.67,2760.0,135.4728,135.8334,135.4367,135.8334,2760.0
2021-01-04 11:15:00,150.59,150.69,150.45,150.54,2486.0,135.7612,135.8514,135.635,135.7162,2486.0
2021-01-04 11:20:00,150.49,150.72,150.37,150.65,2593.0,135.6711,135.8784,135.5629,135.8153,2593.0
2021-01-04 11:25:00,150.54,150.71,150.42,150.65,3662.0,135.7162,135.8694,135.608,135.8153,3662.0
2021-01-04 11:30:00,150.56,150.63,150.41,150.49,4195.0,135.7342,135.7973,135.599,135.6711,4195.0
2021-01-04 11:35:00,150.53,150.62,150.47,150.58,5378.0,135.7071,135.7883,135.6531,135.7522,5378.0
2021-01-04 11:40:00,150.51,150.78,150.43,150.6,3254.0,135.6891,135.9325,135.617,135.7703,3254.0
2021-01-04 11:45:00,150.62,150.62,150.23,150.35,4821.0,135.7883,135.7883,135.4367,135.5449,4821.0
2021-01-04 11:50:00,150.46,150.46,149.95,149.96,4016.0,135.644,135.644,135.1843,135.1933,4016.0
2021-01-04 11:55:00,149.98,150.07,149.86,150.01,6519.0,135.2113,135.2924,135.1031,135.2384,6519.0
2021-01-04 12:00:00,150.12,150.13,149.85,150.04,4117.0,135.3375,135.3465,135.0941,135.2654,4117.0
2021-01-04 12:05:00,150.24,150.34,150.09,150.09,2200.0,135.4457,135.5359,135.3105,135.3105,2200.0
2021-01-04 12:10:00,150.11,150.11,149.77,150.04,4466.0,135.3285,135.3285,135.022,135.2654,4466.0
2021-01-04 12:15:00,149.99,150.23,149.94,150.2,2149.0,135.2203,135.4367,135.1752,135.4096,2149.0
2021-01-04 12:20:00,150.17,150.17,149.92,150.13,4030.0,135.3826,135.3826,135.1572,135.3465,4030.0
2021-01-04 12:25:00,150.0,150.17,149.96,150.17,2448.0,135.2293,135.3826,135.1933,135.3826,2448.0
2021-01-04 12:30:00,150.18,150.18,149.81,149.93,4430.0,135.3916,135.3916,135.058,135.1662,4430.0
2021-01-04 12:35:00,149.96,149.96,149.76,149.77,6027.0,135.1933,135.1933,135.013,135.022,6027.0
2021-01-04 12:40:00,149.75,149.77,149.6,149.76,3613.0,135.004,135.022,134.8687,135.013,3613.0
2021-01-04 12:45:00,149.65,149.72,149.59,149.71,4217.0,134.9138,134.9769,134.8597,134.9679,4217.0
2021-01-04 12:50:00,149.72,149.98,149.62,149.93,5502.0,134.9769,135.2113,134.8868,135.1662,5502.0
2021-01-04 12:55:00,149.93,149.93,149.67,149.77,2347.0,135.1662,135.1662,134.9318,135.022,2347.0
2021-01-04 13:00:00,149.71,149.92,149.67,149.92,3748.0,134.9679,135.1572,134.9318,135.1572,3748.0
2021-01-04 13:05:00,149.97,150.1,149.87,150.1,1801.0,135.2023,135.3195,135.1121,135.3195,1801.0
2021-01-04 13:10:00,150.14,150.3,150.13,150.21,2362.0,135.3556,135.4998,135.3465,135.4187,2362.0
2021-01-04 13:15:00,150.19,150.44,150.19,150.41,2704.0,135.4006,135.626,135.4006,135.599,2704.0
2021-01-04 13:20:00,150.36,150.52,150.36,150.52,2007.0,135.5539,135.6981,135.5539,135.6981,2007.0
2021-01-04 13:25:00,150.54,150.57,150.37,150.46,4949.0,135.7162,135.7432,135.5629,135.644,4949.0
2021-01-04 13:30:00,150.4,150.47,150.33,150.34,4907.0,135.59,135.6531,135.5268,135.5359,4907.0
2021-01-04 13:35:00,150.38,150.38,150.19,150.19,2182.0,135.5719,135.5719,135.4006,135.4006,2182.0
2021-01-04 13:40:00,150.2,150.3,150.13,150.14,1884.0,135.4096,135.4998,135.3465,135.3556,1884.0
2021-01-04 13:45:00,150.19,150.29,150.13,150.15,2288.0,135.4006,135.4908,135.3465,135.3646,2288.0
2021-01-04 13:50:00,150.12,150.28,150.07,150.22,5515.0,135.3375,135.4818,135.2924,135.4277,5515.0
2021-01-04 13:55:00,150.23,150.33,150.21,150.25,8255.0,135.4367,135.5268,135.4187,135.4547,8255.0
2021-01-04 14:00:00,150.31,150.42,150.26,150.36,1327.0,135.5088,135.608,135.4637,135.5539,1327.0
2021-01-04 14:05:00,150.32,150.37,150.2,150.27,2218.0,135.5178,135.5629,135.4096,135.4728,2218.0
2021-01-04 14:10:00,150.27,150.31,150.09,150.26,2485.0,135.4728,135.5088,135.3105,135.4637,2485.0
2021-01-04 14:15:00,150.26,150.56,150.26,150.4,6182.0,135.4637,135.7342,135.4637,135.59,6182.0
2021-01-04 14:20:00,150.37,150.49,150.34,150.4,4125.0,135.5629,135.6711,135.5359,135.59,4125.0
2021-01-04 14:25:00,150.39,150.46,150.23,150.44,1985.0,135.5809,135.644,135.4367,135.626,1985.0
2021-01-04 14:30:00,150.36,150.36,150.1,150.1,3484.0,135.5539,135.5539,135.3195,135.3195,3484.0
2021-01-04 14:35:00,150.16,150.2,150.05,150.11,4443.0,135.3736,135.4096,135.2744,135.3285,4443.0
2021-01-04 14:40:00,150.19,150.25,150.14,150.25,1509.0,135.4006,135.4547,135.3556,135.4547,1509.0
2021-01-04 14:45:00,150.24,150.24,150.03,150.03,1825.0,135.4457,135.4457,135.2564,135.2564,1825.0
2021-01-04 14:50:00,149.98,150.13,149.9,150.06,5539.0,135.2113,135.3465,135.1392,135.2834,5539.0
2021-01-04 14:55:00,150.2,150.61,150.19,150.61,2746.0,135.4096,135.7793,135.4006,135.7793,2746.0
2021-01-04 15:00:00,150.53,150.53,150.13,150.15,4994.0,135.7071,135.7071,135.3465,135.3646,4994.0
2021-01-04 15:05:00,150.21,150.55,150.21,150.49,1976.0,135.4187,135.7252,135.4187,135.6711,1976.0
2021-01-04 15:10:00,150.53,150.68,150.52,150.56,3728.0,135.7071,135.8424,135.6981,135.7342,3728.0
2021-01-04 15:15:00,150.53,150.53,150.35,150.4,2641.0,135.7071,135.7071,135.5449,135.59,2641.0
2021-01-04 15:20:00,150.45,150.6,150.42,150.55,2611.0,135.635,135.7703,135.608,135.7252,2611.0
2021-01-04 15:25:00,150.52,150.52,150.4,150.43,4544.0,135.6981,135.6981,135.59,135.617,4544.0
2021-01-04 15:30:00,150.43,150.67,150.22,150.67,6477.0,135.617,135.8334,135.4277,135.8334,6477.0
2021-01-04 15:35:00,150.74,150.94,150.65,150.85,4649.0,135.8965,136.0768,135.8153,135.9956,4649.0
2021-01-04 15:40:00,150.88,151.19,150.88,151.07,6487.0,136.0227,136.3022,136.0227,136.194,6487.0
2021-01-04 15:45:00,151.12,151.35,151.07,151.35,9130.0,136.2391,136.4464,136.194,136.4464,9130.0
2021-01-04 15:50:00,151.41,151.47,151.26,151.27,19420.0,136.5005,136.5546,136.3653,136.3743,19420.0
2021-01-04 15:55:00,151.29,151.29,150.86,150.9,53921.0,136.3923,136.3923,136.0047,136.0407,53921.0
2021-01-05 09:30:00,150.81,151.48,150.77,150.88,15555.0,135.9596,136.5636,135.9235,136.0227,15555.0
2021-01-05 09:35:00,150.85,151.14,150.77,150.9,3757.0,135.9956,136.2571,135.9235,136.0407,3757.0
2021-01-05 09:40:00,150.99,150.99,150.69,150.82,9292.0,136.1219,136.1219,135.8514,135.9686,9292.0
2021-01-05 09:45:00,150.8,150.88,150.63,150.64,3189.0,135.9506,136.0227,135.7973,135.8063,3189.0
2021-01-05 09:50:00,150.6,150.62,150.47,150.56,2018.0,135.7703,135.7883,135.6531,135.7342,2018.0
2021-01-05 09:55:00,150.66,150.66,150.41,150.59,5207.0,135.8243,135.8243,135.599,135.7612,5207.0
2021-01-05 10:00:00,150.62,150.83,150.35,150.48,7711.0,135.7883,135.9776,135.5449,135.6621,7711.0
2021-01-05 10:05:00,150.37,150.39,149.99,150.26,4297.0,135.5629,135.5809,135.2203,135.4637,4297.0
2021-01-05 10:10:00,150.29,150.48,150.09,150.18,4376.0,135.4908,135.6621,135.3105,135.3916,4376.0
2021-01-05 10:15:00,150.23,150.23,149.77,149.77,4800.0,135.4367,135.4367,135.022,135.022,4800.0
2021-01-05 10:20:00,149.98,150.05,149.86,149.99,16654.0,135.2113,135.2744,135.1031,135.2203,16654.0
2021-01-05 10:25:00,149.99,150.22,149.98,150.17,2062.0,135.2203,135.4277,135.2113,135.3826,2062.0
2021-01-05 10:30:00,150.24,150.25,149.9,149.92,5701.0,135.4457,135.4547,135.1392,135.1572,5701.0
2021-01-05 10:35:00,149.92,150.0,149.65,149.66,6951.0,135.1572,135.2293,134.9138,134.9228,6951.0
2021-01-05 10:40:00,149.66,149.84,149.51,149.78,5595.0,134.9228,135.0851,134.7876,135.031,5595.0
2021-01-05 10:45:00,149.85,150.2,149.83,150.2,6992.0,135.0941,135.4096,135.0761,135.4096,6992.0
2021-01-05 10:50:00,150.3,150.45,150.15,150.42,3406.0,135.4998,135.635,135.3646,135.608,3406.0
2021-01-05 10:55:00,150.46,150.52,150.35,150.5,5752.0,135.644,135.6981,135.5449,135.6801,5752.0
2021-01-05 11:00:00,150.49,150.49,150.31,150.44,4405.0,135.6711,135.6711,135.5088,135.626,4405.0
2021-01-05 11:05:00,150.39,150.39,150.28,150.3,4160.0,135.5809,135.5809,135.4818,135.4998,4160.0
2021-01-05 11:10:00,150.38,150.67,150.3,150.5,11744.0,135.5719,135.8334,135.4998,135.6801,11744.0
2021-01-05 11:15:00,150.25,150.3,149.98,150.04,2979.0,135.4547,135.4998,135.2113,135.2654,2979.0
2021-01-05 11:20:00,150.14,150.44,150.14,150.36,2250.0,135.3556,135.626,135.3556,135.5539,2250.0
2021-01-05 11:25:00,150.43,150.73,150.37,150.71,3910.0,135.617,135.8875,135.5629,135.8694,3910.0
2021-01-05 11:30:00,150.75,150.86,150.64,150.86,2800.0,135.9055,136.0047,135.8063,136.0047,2800.0
2021-01-05 11:35:00,150.85,151.21,150.71,151.14,4641.0,135.9956,136.3202,135.8694,136.2571,4641.0
2021-01-05 11:40:00,151.14,151.2,150.96,151.03,3909.0,136.2571,136.3112,136.0948,136.1579,3909.0
2021-01-05 11:45:00,150.95,151.07,150.86,151.02,4728.0,136.0858,136.194,136.0047,136.1489,4728.0
2021-01-05 11:50:00,151.08,151.3,151.05,151.17,8632.0,136.203,136.4013,136.1759,136.2841,8632.0
2021-01-05 11:55:00,151.19,151.19,150.88,150.88,2300.0,136.3022,136.3022,136.0227,136.0227,2300.0
2021-01-05 12:00:00,151.04,151.04,150.83,150.93,2594.0,136.1669,136.1669,135.9776,136.0678,2594.0
2021-01-05 12:05:00,150.98,151.29,150.98,151.27,1910.0,136.1128,136.3923,136.1128,136.3743,1910.0
2021-01-05 12:10:00,151.32,151.32,151.06,151.16,4061.0,136.4194,136.4194,136.185,136.2751,4061.0
2021-01-05 12:15:00,151.1,151.1,150.78,150.94,4575.0,136.221,136.221,135.9325,136.0768,4575.0
2021-01-05 12:20:00,150.84,150.9,150.71,150.8,3433.0,135.9866,136.0407,135.8694,135.9506,3433.0
2021-01-05 12:25:00,150.77,150.9,150.76,150.82,3028.0,135.9235,136.0407,135.9145,135.9686,3028.0
2021-01-05 12:30:00,150.84,150.98,150.82,150.92,5049.0,135.9866,136.1128,135.9686,136.0587,5049.0
2021-01-05 12:35:00,150.88,150.98,150.88,150.98,2205.0,136.0227,136.1128,136.0227,136.1128,2205.0
2021-01-05 12:40:00,150.93,150.93,150.83,150.83,3276.0,136.0678,136.0678,135.9776,135.9776,3276.0
2021-01-05 12:45:00,150.78,150.78,150.59,150.64,6401.0,135.9325,135.9325,135.7612,135.8063,6401.0
2021-01-05 12:50:00,150.66,150.86,150.66,150.77,5569.0,135.8243,136.0047,135.8243,135.9235,5569.0
2021-01-05 12:55:00,150.74,150.85,150.71,150.85,3802.0,135.8965,135.9956,135.8694,135.9956,3802.0
2021-01-05 13:00:00,150.87,150.96,150.82,150.82,2522.0,136.0137,136.0948,135.9686,135.9686,2522.0
2021-01-05 13:05:00,150.77,150.86,150.62,150.72,6952.0,135.9235,136.0047,135.7883,135.8784,6952.0
2021-01-05 13:10:00,150.74,150.74,150.52,150.55,4171.0,135.8965,135.8965,135.6981,135.7252,4171.0
2021-01-05 13:15:00,150.58,150.6,150.51,150.58,3387.0,135.7522,135.7703,135.6891,135.7522,3387.0
2021-01-05 13:20:00,150.59,150.61,150.48,150.48,2575.0,135.7612,135.7793,135.6621,135.6621,2575.0
2021-01-05 13:25:00,150.49,150.7,150.49,150.58,2851.0,135.6711,135.8604,135.6711,135.7522,2851.0
2021-01-05 13:30:00,150.59,150.73,150.59,150.69,1603.0,135.7612,135.8875,135.7612,135.8514,1603.0
2021-01-05 13:35:00,150.67,150.7,150.58,150.66,2187.0,135.8334,135.8604,135.7522,135.8243,2187.0
2021-01-05 13:40:00,150.67,150.76,150.63,150.71,2109.0,135.8334,135.9145,135.7973,135.8694,2109.0
2021-01-05 13:45:00,150.76,150.83,150.62,150.62,2749.0,135.9145,135.9776,135.7883,135.7883,2749.0
2021-01-05 13:50:00,150.67,150.69,150.59,150.67,4438.0,135.8334,135.8514,135.7612,135.8334,4438.0
2021-01-05 13:55:00,150.67,150.78,150.57,150.57,4400.0,135.8334,135.9325,135.7432,135.7432,4400.0
2021-01-05 14:00:00,150.68,151.23,150.68,151.0,5570.0,135.8424,136.3382,135.8424,136.1309,5570.0
2021-01-05 14:05:00,151.0,151.22,150.96,151.18,3774.0,136.1309,136.3292,136.0948,136.2931,3774.0
2021-01-05 14:10:00,151.13,151.2,151.03,151.2,2647.0,136.2481,136.3112,136.1579,136.3112,2647.0
2021-01-05 14:15:00,151.2,151.28,151.09,151.09,2833.0,136.3112,136.3833,136.212,136.212,2833.0
2021-01-05 14:20:00,151.11,151.11,150.91,151.06,3425.0,136.23,136.23,136.0497,136.185,3425.0
2021-01-05 14:25:00,151.14,151.21,151.05,151.17,3465.0,136.2571,136.3202,136.1759,136.2841,3465.0
2021-01-05 14:30:00,151.19,151.29,151.17,151.29,2537.0,136.3022,136.3923,136.2841,136.3923,2537.0
2021-01-05 14:35:00,151.29,151.32,151.13,151.17,3487.0,136.3923,136.4194,136.2481,136.2841,3487.0
2021-01-05 14:40:00,151.19,151.25,151.11,151.2,5204.0,136.3022,136.3563,136.23,136.3112,5204.0
2021-01-05 14:45:00,151.19,151.24,151.1,151.14,4006.0,136.3022,136.3472,136.221,136.2571,4006.0
2021-01-05 14:50:00,151.13,151.19,151.06,151.14,1704.0,136.2481,136.3022,136.185,136.2571,1704.0
2021-01-05 14:55:00,151.18,151.19,151.11,151.18,3157.0,136.2931,136.3022,136.23,136.2931,3157.0
2021-01-05 15:00:00,151.28,151.54,151.28,151.54,2909.0,136.3833,136.6177,136.3833,136.6177,2909.0
2021-01-05 15:05:00,151.49,151.53,151.34,151.34,3467.0,136.5726,136.6087,136.4374,136.4374,3467.0
2021-01-05 15:10:00,151.38,151.4,151.24,151.31,3564.0,136.4734,136.4915,136.3472,136.4103,3564.0
2021-01-05 15:15:00,151.27,151.33,151.23,151.26,3009.0,136.3743,136.4284,136.3382,136.3653,3009.0
2021-01-05 15:20:00,151.18,151.21,150.99,151.14,2648.0,136.2931,136.3202,136.1219,136.2571,2648.0
2021-01-05 15:25:00,151.14,151.14,150.95,150.96,3875.0,136.2571,136.2571,136.0858,136.0948,3875.0
2021-01-05 15:30:00,150.87,150.95,150.84,150.92,3964.0,136.0137,136.0858,135.9866,136.0587,3964.0
2021-01-05 15:35:00,150.91,151.0,150.87,150.9,4813.0,136.0497,136.1309,136.0137,136.0407,4813.0
2021-01-05 15:40:00,150.94,151.13,150.91,151.1,4057.0,136.0768,136.2481,136.0497,136.221,4057.0
2021-01-05 15:45:00,151.06,151.18,151.01,151.17,9036.0,136.185,136.2931,136.1399,136.2841,9036.0
2021-01-05 15:50:00,151.2,151.2,150.73,150.77,18627.0,136.3112,136.3112,135.8875,135.9235,18627.0
2021-01-05 15:55:00,150.75,150.81,150.58,150.72,38987.0,135.9055,135.9596,135.7522,135.8784,38987.0
2021-01-06 09:30:00,151.81,151.81,150.99,151.62,14004.0,136.8611,136.8611,136.1219,136.6898,14004.0
2021-01-06 09:35:00,151.58,152.01,151.58,151.69,7756.0,136.6538,137.0414,136.6538,136.7529,7756.0
2021-01-06 09:40:00,151.69,152.18,151.54,152.18,3475.0,136.7529,137.1947,136.6177,137.1947,3475.0
2021-01-06 09:45:00,152.22,152.69,152.17,152.28,4280.0,137.2307,137.6545,137.1857,137.2848,4280.0
2021-01-06 09:50:00,152.18,152.81,152.18,152.53,6548.0,137.1947,137.7626,137.1947,137.5102,6548.0
2021-01-06 09:55:00,152.55,152.82,152.25,152.8,3862.0,137.5282,137.7717,137.2578,137.7536,3862.0
2021-01-06 10:00:00,152.83,153.05,152.58,152.86,3566.0,137.7807,137.979,137.5553,137.8077,3566.0
2021-01-06 10:05:00,152.77,152.77,152.47,152.59,3414.0,137.7266,137.7266,137.4561,137.5643,3414.0
2021-01-06 10:10:00,152.62,152.69,152.46,152.46,4513.0,137.5913,137.6545,137.4471,137.4471,4513.0
2021-01-06 10:15:00,152.59,152.79,152.3,152.61,16640.0,137.5643,137.7446,137.3029,137.5823,16640.0
2021-01-06 10:20:00,152.31,152.44,151.97,152.24,4121.0,137.3119,137.4291,137.0054,137.2488,4121.0
2021-01-06 10:25:00,152.21,152.57,152.21,152.36,2805.0,137.2217,137.5463,137.2217,137.3569,2805.0
2021-01-06 10:30:00,152.44,152.73,152.44,152.63,2377.0,137.4291,137.6905,137.4291,137.6004,2377.0
2021-01-06 10:35:00,152.71,152.71,152.34,152.46,5448.0,137.6725,137.6725,137.3389,137.4471,5448.0
2021-01-06 10:40:00,152.46,152.79,152.45,152.79,3465.0,137.4471,137.7446,137.4381,137.7446,3465.0
2021-01-06 10:45:00,152.82,153.49,152.77,153.4,5433.0,137.7717,138.3757,137.7266,138.2945,5433.0
2021-01-06 10:50:00,153.48,153.5,153.35,153.41,6041.0,138.3667,138.3847,138.2495,138.3036,6041.0
2021-01-06 10:55:00,153.33,153.61,153.28,153.46,3915.0,138.2314,138.4839,138.1864,138.3486,3915.0
2021-01-06 11:00:00,153.64,153.75,153.5,153.74,7182.0,138.5109,138.6101,138.3847,138.6011,7182.0
2021-01-06 11:05:00,153.74,153.93,153.58,153.73,6579.0,138.6011,138.7723,138.4568,138.592,6579.0
2021-01-06 11:10:00,153.66,153.66,153.54,153.57,1600.0,138.5289,138.5289,138.4208,138.4478,1600.0
2021-01-06 11:15:00,153.59,153.81,153.51,153.51,3679.0,138.4658,138.6642,138.3937,138.3937,3679.0
2021-01-06 11:20:00,153.44,153.6,153.44,153.56,1460.0,138.3306,138.4748,138.3306,138.4388,1460.0
2021-01-06 11:25:00,153.56,153.56,153.46,153.47,3350.0,138.4388,138.4388,138.3486,138.3576,3350.0
2021-01-06 11:30:00,153.47,153.93,153.32,153.76,10993.0,138.3576,138.7723,138.2224,138.6191,10993.0
2021-01-06 11:35:00,153.61,153.61,153.23,153.43,5821.0,138.4839,138.4839,138.1413,138.3216,5821.0
2021-01-06 11:40:00,153.48,153.48,152.85,152.85,5271.0,138.3667,138.3667,137.7987,137.7987,5271.0
2021-01-06 11:45:00,152.91,152.97,152.67,152.75,7123.0,137.8528,137.9069,137.6364,137.7085,7123.0
2021-01-06 11:50:00,152.76,152.97,152.43,152.48,13988.0,137.7176,137.9069,137.4201,137.4651,13988.0
2021-01-06 11:55:00,152.44,152.67,152.24,152.56,25271.0,137.4291,137.6364,137.2488,137.5373,25271.0
2021-01-06 12:00:00,152.53,152.56,152.34,152.46,8942.0,137.5102,137.5373,137.3389,137.4471,8942.0
2021-01-06 12:05:00,152.44,152.44,152.2,152.25,6876.0,137.4291,137.4291,137.2127,137.2578,6876.0
2021-01-06 12:10:00,152.12,152.12,151.95,152.02,3912.0,137.1406,137.1406,136.9873,137.0504,3912.0
2021-01-06 12:15:00,152.06,152.06,151.75,151.78,4710.0,137.0865,137.0865,136.807,136.8341,4710.0
2021-01-06 12:20:00,151.77,151.9,151.51,151.57,4356.0,136.825,136.9422,136.5906,136.6447,4356.0
2021-01-06 12:25:00,151.57,151.68,151.52,151.65,4586.0,136.6447,136.7439,136.5997,136.7169,4586.0
2021-01-06 12:30:00,151.75,151.92,151.59,151.89,4173.0,136.807,136.9603,136.6628,136.9332,4173.0
2021-01-06 12:35:00,151.89,152.08,151.88,152.08,4951.0,136.9332,137.1045,136.9242,137.1045,4951.0
2021-01-06 12:40:00,152.06,152.06,151.72,151.75,4556.0,137.0865,137.0865,136.78,136.807,4556.0
2021-01-06 12:45:00,151.77,151.95,151.7,151.92,4123.0,136.825,136.9873,136.7619,136.9603,4123.0
2021-01-06 12:50:00,151.91,152.16,151.85,152.16,4638.0,136.9513,137.1766,136.8972,137.1766,4638.0
2021-01-06 12:55:00,152.11,152.15,152.03,152.15,1200.0,137.1316,137.1676,137.0594,137.1676,1200.0
2021-01-06 13:00:00,152.16,152.58,152.16,152.45,8786.0,137.1766,137.5553,137.1766,137.4381,8786.0
2021-01-06 13:05:00,152.45,152.45,152.25,152.35,3951.0,137.4381,137.4381,137.2578,137.3479,3951.0
2021-01-06 13:10:00,152.29,152.29,152.06,152.22,1598.0,137.2938,137.2938,137.0865,137.2307,1598.0
2021-01-06 13:15:00,152.28,152.36,152.1,152.1,1654.0,137.2848,137.3569,137.1225,137.1225,1654.0
2021-01-06 13:20:00,152.1,152.15,151.92,151.92,2725.0,137.1225,137.1676,136.9603,136.9603,2725.0
2021-01-06 13:25:00,151.92,151.96,151.86,151.96,4094.0,136.9603,136.9963,136.9062,136.9963,4094.0
2021-01-06 13:30:00,151.98,152.01,151.82,151.83,2893.0,137.0144,137.0414,136.8701,136.8791,2893.0
2021-01-06 13:35:00,151.83,151.97,151.83,151.93,2881.0,136.8791,137.0054,136.8791,136.9693,2881.0
2021-01-06 13:40:00,151.97,152.43,151.95,152.37,2665.0,137.0054,137.4201,136.9873,137.366,2665.0
2021-01-06 13:45:00,152.35,152.35,152.19,152.19,1400.0,137.3479,137.3479,137.2037,137.2037,1400.0
2021-01-06 13:50:00,152.05,152.06,151.87,151.95,1640.0,137.0775,137.0865,136.9152,136.9873,1640.0
2021-01-06 13:55:00,151.92,152.18,151.92,152.09,2308.0,136.9603,137.1947,136.9603,137.1135,2308.0
2021-01-06 14:00:00,152.06,152.2,152.02,152.02,1974.0,137.0865,137.2127,137.0504,137.0504,1974.0
2021-01-06 14:05:00,152.05,152.1,151.89,152.0,2080.0,137.0775,137.1225,136.9332,137.0324,2080.0
2021-01-06 14:10:00,152.04,152.06,151.95,151.95,1800.0,137.0685,137.0865,136.9873,136.9873,1800.0
2021-01-06 14:15:00,151.91,151.91,151.41,151.53,3888.0,136.9513,136.9513,136.5005,136.6087,3888.0
2021-01-06 14:20:00,151.55,151.81,151.54,151.54,1477.0,136.6267,136.8611,136.6177,136.6177,1477.0
2021-01-06 14:25:00,151.39,151.52,151.15,151.51,4428.0,136.4825,136.5997,136.2661,136.5906,4428.0
2021-01-06 14:30:00,151.53,151.9,151.52,151.54,4140.0,136.6087,136.9422,136.5997,136.6177,4140.0
2021-01-06 14:35:00,151.57,151.76,151.49,151.49,4482.0,136.6447,136.816,136.5726,136.5726,4482.0
2021-01-06 14:40:00,151.54,151.93,151.54,151.89,3512.0,136.6177,136.9693,136.6177,136.9332,3512.0
2021-01-06 14:45:00,152.09,152.09,151.25,151.3,5632.0,137.1135,137.1135,136.3563,136.4013,5632.0
2021-01-06 14:50:00,151.3,151.47,151.22,151.4,3230.0,136.4013,136.5546,136.3292,136.4915,3230.0
2021-01-06 14:55:00,151.35,151.66,151.33,151.49,2142.0,136.4464,136.7259,136.4284,136.5726,2142.0
2021-01-06 15:00:00,151.43,151.43,151.16,151.25,3679.0,136.5185,136.5185,136.2751,136.3563,3679.0
2021-01-06 15:05:00,151.31,151.44,151.26,151.44,2289.0,136.4103,136.5275,136.3653,136.5275,2289.0
2021-01-06 15:10:00,151.6,151.95,151.53,151.86,2673.0,136.6718,136.9873,136.6087,136.9062,2673.0
2021-01-06 15:15:00,151.78,151.83,151.61,151.69,2692.0,136.8341,136.8791,136.6808,136.7529,2692.0
2021-01-06 15:20:00,151.77,151.84,151.54,151.56,2902.0,136.825,136.8882,136.6177,136.6357,2902.0
2021-01-06 15:25:00,151.49,151.96,151.47,151.71,3960.0,136.5726,136.9963,136.5546,136.771,3960.0
2021-01-06 15:30:00,151.74,151.82,151.39,151.53,3442.0,136.798,136.8701,136.4825,136.6087,3442.0
2021-01-06 15:35:00,151.57,151.66,151.25,151.3,5016.0,136.6447,136.7259,136.3563,136.4013,5016.0
2021-01-06 15:40:00,151.31,151.5,151.2,151.41,7286.0,136.4103,136.5816,136.3112,136.5005,7286.0
2021-01-06 15:45:00,151.5,151.5,151.0,151.36,10711.0,136.5816,136.5816,136.1309,136.4554,10711.0
2021-01-06 15:50:00,151.25,151.42,150.91,151.41,23322.0,136.3563,136.5095,136.0497,136.5005,23322.0
2021-01-06 15:55:00,151.38,151.41,151.06,151.35,41510.0,136.4734,136.5005,136.185,136.4464,41510.0
2021-01-07 09:30:00,151.24,151.37,150.41,150.76,9943.0,136.3472,136.4644,135.599,135.9145,9943.0
2021-01-07 09:35:00,150.5,150.6,150.24,150.53,1469.0,135.6801,135.7703,135.4457,135.7071,1469.0
2021-01-07 09:40:00,150.58,150.69,150.29,150.43,2109.0,135.7522,135.8514,135.4908,135.617,2109.0
2021-01-07 09:45:00,150.42,151.06,150.41,151.06,5364.0,135.608,136.185,135.599,136.185,5364.0
2021-01-07 09:50:00,151.11,151.11,150.27,150.47,3754.0,136.23,136.23,135.4728,135.6531,3754.0
2021-01-07 09:55:00,150.47,150.77,150.25,150.64,5147.0,135.6531,135.9235,135.4547,135.8063,5147.0
2021-01-07 10:00:00,150.8,151.0,150.64,151.0,5802.0,135.9506,136.1309,135.8063,136.1309,5802.0
2021-01-07 10:05:00,151.14,151.3,150.91,151.1,5587.0,136.2571,136.4013,136.0497,136.221,5587.0
2021-01-07 10:10:00,151.23,151.67,151.23,151.47,3952.0,136.3382,136.7349,136.3382,136.5546,3952.0
2021-01-07 10:15:00,151.53,152.0,151.53,152.0,3691.0,136.6087,137.0324,136.6087,137.0324,3691.0
2021-01-07 10:20:00,151.92,152.02,151.7,151.78,2329.0,136.9603,137.0504,136.7619,136.8341,2329.0
2021-01-07 10:25:00,151.82,152.08,151.7,152.07,2268.0,136.8701,137.1045,136.7619,137.0955,2268.0
2021-01-07 10:30:00,152.18,152.21,152.04,152.21,2105.0,137.1947,137.2217,137.0685,137.2217,2105.0
2021-01-07 10:35:00,151.96,152.03,151.9,151.9,2705.0,136.9963,137.0594,136.9422,136.9422,2705.0
2021-01-07 10:40:00,151.8,151.93,151.76,151.86,1605.0,136.8521,136.9693,136.816,136.9062,1605.0
2021-01-07 10:45:00,151.93,152.3,151.93,152.16,2127.0,136.9693,137.3029,136.9693,137.1766,2127.0
2021-01-07 10:50:00,152.18,152.26,151.9,151.96,2596.0,137.1947,137.2668,136.9422,136.9963,2596.0
2021-01-07 10:55:00,151.94,152.23,151.94,152.02,3300.0,136.9783,137.2397,136.9783,137.0504,3300.0
2021-01-07 11:00:00,151.98,152.15,151.97,151.99,3533.0,137.0144,137.1676,137.0054,137.0234,3533.0
2021-01-07 11:05:00,152.0,152.08,151.82,151.84,2940.0,137.0324,137.1045,136.8701,136.8882,2940.0
2021-01-07 11:10:00,151.71,151.85,151.71,151.79,3355.0,136.771,136.8972,136.771,136.8431,3355.0
2021-01-07 11:15:00,151.74,151.82,151.65,151.81,1804.0,136.798,136.8701,136.7169,136.8611,1804.0
2021-01-07 11:20:00,151.8,151.85,151.75,151.81,2128.0,136.8521,136.8972,136.807,136.8611,2128.0
2021-01-07 11:25:00,151.88,151.9,151.66,151.86,3743.0,136.9242,136.9422,136.7259,136.9062,3743.0
2021-01-07 11:30:00,151.81,152.0,151.79,151.85,3241.0,136.8611,137.0324,136.8431,136.8972,3241.0
2021-01-07 11:35:00,151.79,151.93,151.79,151.8,5336.0,136.8431,136.9693,136.8431,136.8521,5336.0
2021-01-07 11:40:00,151.79,151.82,151.63,151.8,6472.0,136.8431,136.8701,136.6988,136.8521,6472.0
2021-01-07 11:45:00,151.7,152.08,151.7,152.04,5371.0,136.7619,137.1045,136.7619,137.0685,5371.0
2021-01-07 11:50:00,152.06,152.32,152.06,152.19,5755.0,137.0865,137.3209,137.0865,137.2037,5755.0
2021-01-07 11:55:00,152.22,152.32,152.06,152.32,5275.0,137.2307,137.3209,137.0865,137.3209,5275.0
2021-01-07 12:00:00,152.25,152.26,152.01,152.09,7581.0,137.2578,137.2668,137.0414,137.1135,7581.0
2021-01-07 12:05:00,152.15,152.17,152.09,152.14,4725.0,137.1676,137.1857,137.1135,137.1586,4725.0
2021-01-07 12:10:00,152.14,152.23,151.78,151.79,8473.0,137.1586,137.2397,136.8341,136.8431,8473.0
2021-01-07 12:15:00,151.83,151.88,151.57,151.64,3225.0,136.8791,136.9242,136.6447,136.7078,3225.0
2021-01-07 12:20:00,151.58,151.58,151.27,151.28,1535.0,136.6538,136.6538,136.3743,136.3833,1535.0
2021-01-07 12:25:00,151.29,151.32,151.2,151.2,2351.0,136.3923,136.4194,136.3112,136.3112,2351.0
2021-01-07 12:30:00,151.01,151.19,151.0,151.03,2000.0,136.1399,136.3022,136.1309,136.1579,2000.0
2021-01-07 12:35:00,151.1,151.21,151.06,151.15,4113.0,136.221,136.3202,136.185,136.2661,4113.0
2021-01-07 12:40:00,151.11,151.22,151.08,151.08,1837.0,136.23,136.3292,136.203,136.203,1837.0
2021-01-07 12:45:00,151.12,151.12,150.88,151.04,2458.0,136.2391,136.2391,136.0227,136.1669,2458.0
2021-01-07 12:50:00,151.11,151.14,151.02,151.04,2249.0,136.23,136.2571,136.1489,136.1669,2249.0
2021-01-07 12:55:00,151.06,151.17,150.77,150.99,1859.0,136.185,136.2841,135.9235,136.1219,1859.0
2021-01-07 13:00:00,150.99,151.2,150.99,151.18,2190.0,136.1219,136.3112,136.1219,136.2931,2190.0
2021-01-07 13:05:00,151.16,151.25,151.09,151.15,4302.0,136.2751,136.3563,136.212,136.2661,4302.0
2021-01-07 13:10:00,151.06,151.2,150.83,150.83,7896.0,136.185,136.3112,135.9776,135.9776,7896.0
2021-01-07 13:15:00,150.84,151.23,150.84,151.15,2412.0,135.9866,136.3382,135.9866,136.2661,2412.0
2021-01-07 13:20:00,151.2,151.2,151.0,151.09,1901.0,136.3112,136.3112,136.1309,136.212,1901.0
2021-01-07 13:25:00,151.06,151.09,150.9,150.9,1737.0,136.185,136.212,136.0407,136.0407,1737.0
2021-01-07 13:30:00,150.91,151.09,150.91,151.03,1135.0,136.0497,136.212,136.0497,136.1579,1135.0
2021-01-07 13:35:00,151.05,151.21,151.04,151.18,3469.0,136.1759,136.3202,136.1669,136.2931,3469.0
2021-01-07 13:40:00,151.15,151.23,151.13,151.13,600.0,136.2661,136.3382,136.2481,136.2481,600.0
2021-01-07 13:45:00,151.21,151.34,151.18,151.34,800.0,136.3202,136.4374,136.2931,136.4374,800.0
2021-01-07 13:50:00,151.3,151.44,151.3,151.31,1881.0,136.4013,136.5275,136.4013,136.4103,1881.0
2021-01-07 13:55:00,151.31,151.4,151.23,151.37,3046.0,136.4103,136.4915,136.3382,136.4644,3046.0
2021-01-07 14:00:00,151.26,151.44,151.25,151.43,3097.0,136.3653,136.5275,136.3563,136.5185,3097.0
2021-01-07 14:05:00,151.41,151.41,151.28,151.32,1411.0,136.5005,136.5005,136.3833,136.4194,1411.0
2021-01-07 14:10:00,151.31,151.32,151.21,151.21,1828.0,136.4103,136.4194,136.3202,136.3202,1828.0
2021-01-07 14:15:00,151.22,151.22,151.01,151.05,1000.0,136.3292,136.3292,136.1399,136.1759,1000.0
2021-01-07 14:20:00,151.0,151.04,150.88,150.94,2227.0,136.1309,136.1669,136.0227,136.0768,2227.0
2021-01-07 14:25:00,150.94,151.06,150.92,150.99,2049.0,136.0768,136.185,136.0587,136.1219,2049.0
2021-01-07 14:30:00,150.99,151.13,150.99,151.13,1464.0,136.1219,136.2481,136.1219,136.2481,1464.0
2021-01-07 14:35:00,151.12,151.27,151.09,151.11,4117.0,136.2391,136.3743,136.212,136.23,4117.0
2021-01-07 14:40:00,151.1,151.15,151.05,151.08,1500.0,136.221,136.2661,136.1759,136.203,1500.0
2021-01-07 14:45:00,151.04,151.04,150.84,150.91,1865.0,136.1669,136.1669,135.9866,136.0497,1865.0
2021-01-07 14:50:00,150.95,151.03,150.93,150.99,2266.0,136.0858,136.1579,136.0678,136.1219,2266.0
2021-01-07 14:55:00,151.01,151.35,150.97,151.33,2100.0,136.1399,136.4464,136.1038,136.4284,2100.0
2021-01-07 15:00:00,151.44,151.48,151.32,151.48,2157.0,136.5275,136.5636,136.4194,136.5636,2157.0
2021-01-07 15:05:00,151.42,151.45,151.11,151.17,4259.0,136.5095,136.5366,136.23,136.2841,4259.0
2021-01-07 15:10:00,151.18,151.23,150.95,151.05,2700.0,136.2931,136.3382,136.0858,136.1759,2700.0
2021-01-07 15:15:00,151.06,151.17,151.0,151.17,2254.0,136.185,136.2841,136.1309,136.2841,2254.0
2021-01-07 15:20:00,151.17,151.28,151.16,151.23,2631.0,136.2841,136.3833,136.2751,136.3382,2631.0
2021-01-07 15:25:00,151.25,151.4,151.25,151.4,4345.0,136.3563,136.4915,136.3563,136.4915,4345.0
2021-01-07 15:30:00,151.43,151.54,151.33,151.53,8233.0,136.5185,136.6177,136.4284,136.6087,8233.0
2021-01-07 15:35:00,151.51,151.62,151.41,151.59,4541.0,136.5906,136.6898,136.5005,136.6628,4541.0
2021-01-07 15:40:00,151.59,151.68,151.46,151.62,4038.0,136.6628,136.7439,136.5456,136.6898,4038.0
2021-01-07 15:45:00,151.66,151.66,151.22,151.3,11374.0,136.7259,136.7259,136.3292,136.4013,11374.0
2021-01-07 15:50:00,151.43,151.62,151.34,151.53,14446.0,136.5185,136.6898,136.4374,136.6087,14446.0
2021-01-07 15:55:00,151.53,151.53,151.17,151.17,26971.0,136.6087,136.6087,136.2841,136.2841,26971.0
2021-01-08 09:30:00,150.94,151.57,150.86,151.57,12109.0,136.0768,136.6447,136.0047,136.6447,12109.0
2021-01-08 09:35:00,151.39,151.58,151.32,151.58,1000.0,136.4825,136.6538,136.4194,136.6538,1000.0
2021-01-08 09:40:00,151.54,151.59,151.26,151.26,2302.0,136.6177,136.6628,136.3653,136.3653,2302.0
2021-01-08 09:45:00,151.43,151.55,151.09,151.22,3582.0,136.5185,136.6267,136.212,136.3292,3582.0
2021-01-08 09:50:00,151.31,151.43,151.2,151.2,3363.0,136.4103,136.5185,136.3112,136.3112,3363.0
2021-01-08 09:55:00,151.13,151.26,150.9,150.97,3466.0,136.2481,136.3653,136.0407,136.1038,3466.0
2021-01-08 10:00:00,150.93,151.35,150.93,151.0,3681.0,136.0678,136.4464,136.0678,136.1309,3681.0
2021-01-08 10:05:00,150.98,151.11,150.91,151.05,1758.0,136.1128,136.23,136.0497,136.1759,1758.0
2021-01-08 10:10:00,150.9,151.39,150.85,151.39,2893.0,136.0407,136.4825,135.9956,136.4825,2893.0
2021-01-08 10:15:00,151.51,151.6,151.36,151.49,920.0,136.5906,136.6718,136.4554,136.5726,920.0
2021-01-08 10:20:00,151.5,151.6,151.39,151.44,1800.0,136.5816,136.6718,136.4825,136.5275,1800.0
2021-01-08 10:25:00,151.61,151.79,151.33,151.34,3778.0,136.6808,136.8431,136.4284,136.4374,3778.0
2021-01-08 10:30:00,151.4,151.48,151.21,151.36,2471.0,136.4915,136.5636,136.3202,136.4554,2471.0
2021-01-08 10:35:00,151.48,151.62,151.48,151.58,1300.0,136.5636,136.6898,136.5636,136.6538,1300.0
2021-01-08 10:40:00,151.56,151.7,151.51,151.69,2816.0,136.6357,136.7619,136.5906,136.7529,2816.0
2021-01-08 10:45:00,151.68,151.68,151.41,151.41,2921.0,136.7439,136.7439,136.5005,136.5005,2921.0
2021-01-08 10:50:00,151.38,151.72,151.38,151.61,1913.0,136.4734,136.78,136.4734,136.6808,1913.0
2021-01-08 10:55:00,151.69,151.99,151.68,151.88,2607.0,136.7529,137.0234,136.7439,136.9242,2607.0
2021-01-08 11:00:00,151.8,151.8,151.63,151.7,1915.0,136.8521,136.8521,136.6988,136.7619,1915.0
2021-01-08 11:05:00,151.79,151.79,151.64,151.64,1330.0,136.8431,136.8431,136.7078,136.7078,1330.0
2021-01-08 11:10:00,151.63,151.78,151.61,151.61,2261.0,136.6988,136.8341,136.6808,136.6808,2261.0
2021-01-08 11:15:00,151.72,151.83,151.59,151.83,1100.0,136.78,136.8791,136.6628,136.8791,1100.0
2021-01-08 11:20:00,151.86,151.86,151.58,151.62,1000.0,136.9062,136.9062,136.6538,136.6898,1000.0
2021-01-08 11:25:00,151.55,151.59,151.35,151.42,2702.0,136.6267,136.6628,136.4464,136.5095,2702.0
2021-01-08 11:30:00,151.4,151.51,151.14,151.27,2764.0,136.4915,136.5906,136.2571,136.3743,2764.0
2021-01-08 11:35:00,151.23,151.33,151.15,151.32,2409.0,136.3382,136.4284,136.2661,136.4194,2409.0
2021-01-08 11:40:00,151.24,151.51,151.2,151.51,3342.0,136.3472,136.5906,136.3112,136.5906,3342.0
2021-01-08 11:45:00,151.45,151.49,151.3,151.34,6654.0,136.5366,136.5726,136.4013,136.4374,6654.0
2021-01-08 11:50:00,151.32,151.5,151.29,151.35,2965.0,136.4194,136.5816,136.3923,136.4464,2965.0
2021-01-08 11:55:00,151.38,151.51,151.38,151.5,1760.0,136.4734,136.5906,136.4734,136.5816,1760.0
2021-01-08 12:00:00,151.56,151.64,151.4,151.4,2400.0,136.6357,136.7078,136.4915,136.4915,2400.0
2021-01-08 12:05:00,151.41,151.54,151.41,151.46,876.0,136.5005,136.6177,136.5005,136.5456,876.0
2021-01-08 12:10:00,151.46,151.47,151.34,151.4,2262.0,136.5456,136.5546,136.4374,136.4915,2262.0
2021-01-08 12:15:00,151.39,151.4,151.36,151.36,911.0,136.4825,136.4915,136.4554,136.4554,911.0
2021-01-08 12:20:00,151.34,151.4,151.26,151.36,1450.0,136.4374,136.4915,136.3653,136.4554,1450.0
2021-01-08 12:25:00,151.38,151.43,151.34,151.38,510.0,136.4734,136.5185,136.4374,136.4734,510.0
2021-01-08 12:30:00,151.34,151.43,151.31,151.38,1510.0,136.4374,136.5185,136.4103,136.4734,1510.0
2021-01-08 12:35:00,151.36,151.39,151.29,151.34,1200.0,136.4554,136.4825,136.3923,136.4374,1200.0
2021-01-08 12:40:00,151.32,151.32,151.2,151.22,3526.0,136.4194,136.4194,136.3112,136.3292,3526.0
2021-01-08 12:45:00,151.25,151.29,151.12,151.16,1319.0,136.3563,136.3923,136.2391,136.2751,1319.0
2021-01-08 12:50:00,151.18,151.21,151.1,151.1,712.0,136.2931,136.3202,136.221,136.221,712.0
2021-01-08 12:55:00,151.27,151.28,151.15,151.22,600.0,136.3743,136.3833,136.2661,136.3292,600.0
2021-01-08 13:00:00,151.09,151.2,151.08,151.14,1191.0,136.212,136.3112,136.203,136.2571,1191.0
2021-01-08 13:05:00,151.2,151.24,151.18,151.24,700.0,136.3112,136.3472,136.2931,136.3472,700.0
2021-01-08 13:10:00,151.27,151.46,151.26,151.42,1200.0,136.3743,136.5456,136.3653,136.5095,1200.0
2021-01-08 13:15:00,151.33,151.33,151.06,151.08,1536.0,136.4284,136.4284,136.185,136.203,1536.0
2021-01-08 13:20:00,151.05,151.11,151.0,151.03,806.0,136.1759,136.23,136.1309,136.1579,806.0
2021-01-08 13:25:00,151.06,151.17,151.05,151.08,1142.0,136.185,136.2841,136.1759,136.203,1142.0
2021-01-08 13:30:00,151.05,151.14,151.05,151.1,1400.0,136.1759,136.2571,136.1759,136.221,1400.0
2021-01-08 13:35:00,151.2,151.27,151.08,151.24,1567.0,136.3112,136.3743,136.203,136.3472,1567.0
2021-01-08 13:40:00,151.1,151.16,150.99,151.16,1049.0,136.221,136.2751,136.1219,136.2751,1049.0
2021-01-08 13:45:00,151.16,151.28,151.1,151.22,2200.0,136.2751,136.3833,136.221,136.3292,2200.0
2021-01-08 13:50:00,151.17,151.28,151.16,151.21,1957.0,136.2841,136.3833,136.2751,136.3202,1957.0
2021-01-08 13:55:00,151.42,151.42,151.24,151.25,1700.0,136.5095,136.5095,136.3472,136.3563,1700.0
2021-01-08 14:00:00,151.31,151.34,151.23,151.31,2001.0,136.4103,136.4374,136.3382,136.4103,2001.0
2021-01-08 14:05:00,151.35,151.47,151.26,151.26,1693.0,136.4464,136.5546,136.3653,136.3653,1693.0
2021-01-08 14:10:00,151.3,151.35,151.25,151.33,1800.0,136.4013,136.4464,136.3563,136.4284,1800.0
2021-01-08 14:15:00,151.27,151.37,151.2,151.3,2500.0,136.3743,136.4644,136.3112,136.4013,2500.0
2021-01-08 14:20:00,151.32,151.42,151.32,151.37,1700.0,136.4194,136.5095,136.4194,136.4644,1700.0
2021-01-08 14:25:00,151.32,151.32,151.15,151.15,1592.0,136.4194,136.4194,136.2661,136.2661,1592.0
2021-01-08 14:30:00,151.25,151.35,151.09,151.09,2560.0,136.3563,136.4464,136.212,136.212,2560.0
2021-01-08 14:35:00,151.16,151.27,151.15,151.27,1820.0,136.2751,136.3743,136.2661,136.3743,1820.0
2021-01-08 14:40:00,151.33,151.35,151.13,151.16,5368.0,136.4284,136.4464,136.2481,136.2751,5368.0
2021-01-08 14:45:00,151.18,151.35,151.18,151.27,2707.0,136.2931,136.4464,136.2931,136.3743,2707.0
2021-01-08 14:50:00,151.38,151.46,151.31,151.31,5103.0,136.4734,136.5456,136.4103,136.4103,5103.0
2021-01-08 14:55:00,151.34,151.44,151.33,151.44,2532.0,136.4374,136.5275,136.4284,136.5275,2532.0
2021-01-08 15:00:00,151.43,151.59,151.43,151.52,4955.0,136.5185,136.6628,136.5185,136.5997,4955.0
2021-01-08 15:05:00,151.48,151.52,151.38,151.41,3058.0,136.5636,136.5997,136.4734,136.5005,3058.0
2021-01-08 15:10:00,151.39,151.64,151.39,151.56,2264.0,136.4825,136.7078,136.4825,136.6357,2264.0
2021-01-08 15:15:00,151.55,151.7,151.55,151.64,2373.0,136.6267,136.7619,136.6267,136.7078,2373.0
2021-01-08 15:20:00,151.68,151.81,151.58,151.74,3477.0,136.7439,136.8611,136.6538,136.798,3477.0
2021-01-08 15:25:00,151.8,151.92,151.77,151.84,2994.0,136.8521,136.9603,136.825,136.8882,2994.0
2021-01-08 15:30:00,151.86,152.02,151.84,151.93,9263.0,136.9062,137.0504,136.8882,136.9693,9263.0
2021-01-08 15:35:00,151.94,152.07,151.81,152.01,4603.0,136.9783,137.0955,136.8611,137.0414,4603.0
2021-01-08 15:40:00,151.98,152.05,151.91,152.04,5613.0,137.0144,137.0775,136.9513,137.0685,5613.0
2021-01-08 15:45:00,152.07,152.31,152.04,152.29,13537.0,137.0955,137.3119,137.0685,137.2938,13537.0
2021-01-08 15:50:00,152.34,152.34,151.69,152.04,19077.0,137.3389,137.3389,136.7529,137.0685,19077.0
2021-01-08 15:55:00,152.08,152.22,151.95,152.1,33078.0,137.1045,137.2307,136.9873,137.1225,33078.0
2021-01-11 09:30:00,151.85,152.43,151.33,151.36,21914.0,136.8972,137.4201,136.4284,136.4554,21914.0
2021-01-11 09:35:00,151.17,151.31,150.81,150.91,4916.0,136.2841,136.4103,135.9596,136.0497,4916.0
2021-01-11 09:40:00,150.86,151.52,150.86,151.46,5071.0,136.0047,136.5997,136.0047,136.5456,5071.0
2021-01-11 09:45:00,151.46,151.55,150.8,150.8,4165.0,136.5456,136.6267,135.9506,135.9506,4165.0
2021-01-11 09:50:00,150.81,150.82,150.55,150.81,2206.0,135.9596,135.9686,135.7252,135.9596,2206.0
2021-01-11 09:55:00,150.63,150.85,150.59,150.81,1503.0,135.7973,135.9956,135.7612,135.9596,1503.0
2021-01-11 10:00:00,150.74,150.77,150.37,150.37,2900.0,135.8965,135.9235,135.5629,135.5629,2900.0
2021-01-11 10:05:00,150.57,150.6,150.36,150.36,2589.0,135.7432,135.7703,135.5539,135.5539,2589.0
2021-01-11 10:10:00,150.33,150.42,150.23,150.23,2017.0,135.5268,135.608,135.4367,135.4367,2017.0
2021-01-11 10:15:00,150.3,150.44,150.2,150.38,4041.0,135.4998,135.626,135.4096,135.5719,4041.0
2021-01-11 10:20:00,150.27,150.4,150.23,150.4,660.0,135.4728,135.59,135.4367,135.59,660.0
2021-01-11 10:25:00,150.41,150.58,150.35,150.58,3022.0,135.599,135.7522,135.5449,135.7522,3022.0
2021-01-11 10:30:00,150.58,150.61,150.35,150.35,2213.0,135.7522,135.7793,135.5449,135.5449,2213.0
2021-01-11 10:35:00,150.3,150.36,150.16,150.16,3084.0,135.4998,135.5539,135.3736,135.3736,3084.0
2021-01-11 10:40:00,150.16,150.27,150.15,150.21,3673.0,135.3736,135.4728,135.3646,135.4187,3673.0
2021-01-11 10:45:00,150.22,150.28,150.06,150.06,5900.0,135.4277,135.4818,135.2834,135.2834,5900.0
2021-01-11 10:50:00,150.19,150.19,150.05,150.16,4042.0,135.4006,135.4006,135.2744,135.3736,4042.0
2021-01-11 10:55:00,150.21,150.46,150.21,150.46,2371.0,135.4187,135.644,135.4187,135.644,2371.0
2021-01-11 11:00:00,150.45,150.64,150.45,150.58,3514.0,135.635,135.8063,135.635,135.7522,3514.0
2021-01-11 11:05:00,150.49,150.49,150.21,150.32,2422.0,135.6711,135.6711,135.4187,135.5178,2422.0
2021-01-11 11:10:00,150.29,150.36,150.21,150.26,2625.0,135.4908,135.5539,135.4187,135.4637,2625.0
2021-01-11 11:15:00,150.3,150.6,150.27,150.6,1417.0,135.4998,135.7703,135.4728,135.7703,1417.0
2021-01-11 11:20:00,150.51,150.69,150.49,150.69,1506.0,135.6891,135.8514,135.6711,135.8514,1506.0
2021-01-11 11:25:00,150.76,150.77,150.56,150.58,2876.0,135.9145,135.9235,135.7342,135.7522,2876.0
2021-01-11 11:30:00,150.62,151.07,150.62,151.01,9433.0,135.7883,136.194,135.7883,136.1399,9433.0
2021-01-11 11:35:00,151.05,151.13,150.92,150.93,4295.0,136.1759,136.2481,136.0587,136.0678,4295.0
2021-01-11 11:40:00,151.0,151.24,150.94,151.24,4165.0,136.1309,136.3472,136.0768,136.3472,4165.0
2021-01-11 11:45:00,151.21,151.21,150.85,151.0,2802.0,136.3202,136.3202,135.9956,136.1309,2802.0
2021-01-11 11:50:00,151.03,151.27,150.89,151.14,13161.0,136.1579,136.3743,136.0317,136.2571,13161.0
2021-01-11 11:55:00,151.19,151.19,150.91,150.97,1115.0,136.3022,136.3022,136.0497,136.1038,1115.0
2021-01-11 12:00:00,151.07,151.12,150.92,151.05,2076.0,136.194,136.2391,136.0587,136.1759,2076.0
2021-01-11 12:05:00,151.17,151.17,150.99,151.09,2380.0,136.2841,136.2841,136.1219,136.212,2380.0
2021-01-11 12:10:00,151.05,151.2,150.97,151.03,1705.0,136.1759,136.3112,136.1038,136.1579,1705.0
2021-01-11 12:15:00,151.11,151.17,150.96,151.03,2484.0,136.23,136.2841,136.0948,136.1579,2484.0
2021-01-11 12:20:00,151.07,151.12,150.93,150.93,3903.0,136.194,136.2391,136.0678,136.0678,3903.0
2021-01-11 12:25:00,150.89,150.97,150.8,150.86,2983.0,136.0317,136.1038,135.9506,136.0047,2983.0
2021-01-11 12:30:00,150.82,151.09,150.82,151.09,2309.0,135.9686,136.212,135.9686,136.212,2309.0
2021-01-11 12:35:00,151.1,151.11,151.02,151.09,1797.0,136.221,136.23,136.1489,136.212,1797.0
2021-01-11 12:40:00,151.03,151.21,150.94,150.98,3184.0,136.1579,136.3202,136.0768,136.1128,3184.0
2021-01-11 12:45:00,151.05,151.09,151.01,151.06,1222.0,136.1759,136.212,136.1399,136.185,1222.0
2021-01-11 12:50:00,150.95,151.03,150.91,150.97,900.0,136.0858,136.1579,136.0497,136.1038,900.0
2021-01-11 12:55:00,151.03,151.13,151.01,151.1,1755.0,136.1579,136.2481,136.1399,136.221,1755.0
2021-01-11 13:00:00,151.1,151.1,151.0,151.06,1800.0,136.221,136.221,136.1309,136.185,1800.0
2021-01-11 13:05:00,151.0,151.0,150.9,150.9,1848.0,136.1309,136.1309,136.0407,136.0407,1848.0
2021-01-11 13:10:00,150.93,151.0,150.86,150.87,3164.0,136.0678,136.1309,136.0047,136.0137,3164.0
2021-01-11 13:15:00,150.9,150.95,150.62,150.62,3328.0,136.0407,136.0858,135.7883,135.7883,3328.0
2021-01-11 13:20:00,150.59,150.65,150.57,150.63,1400.0,135.7612,135.8153,135.7432,135.7973,1400.0
2021-01-11 13:25:00,150.61,150.65,150.56,150.59,2430.0,135.7793,135.8153,135.7342,135.7612,2430.0
2021-01-11 13:30:00,150.51,150.55,150.43,150.45,2723.0,135.6891,135.7252,135.617,135.635,2723.0
2021-01-11 13:35:00,150.41,150.46,150.38,150.38,3755.0,135.599,135.644,135.5719,135.5719,3755.0
2021-01-11 13:40:00,150.34,150.38,150.14,150.21,3130.0,135.5359,135.5719,135.3556,135.4187,3130.0
2021-01-11 13:45:00,150.17,150.23,149.95,150.0,5054.0,135.3826,135.4367,135.1843,135.2293,5054.0
2021-01-11 13:50:00,150.03,150.1,150.0,150.05,1755.0,135.2564,135.3195,135.2293,135.2744,1755.0
2021-01-11 13:55:00,150.03,150.08,149.91,149.96,3732.0,135.2564,135.3015,135.1482,135.1933,3732.0
2021-01-11 14:00:00,149.96,149.97,149.85,149.88,1330.0,135.1933,135.2023,135.0941,135.1212,1330.0
2021-01-11 14:05:00,149.86,150.06,149.83,150.06,3060.0,135.1031,135.2834,135.0761,135.2834,3060.0
2021-01-11 14:10:00,150.2,150.29,150.15,150.29,1831.0,135.4096,135.4908,135.3646,135.4908,1831.0
2021-01-11 14:15:00,150.22,150.24,150.11,150.11,2740.0,135.4277,135.4457,135.3285,135.3285,2740.0
2021-01-11 14:20:00,150.07,150.1,149.93,150.02,4857.0,135.2924,135.3195,135.1662,135.2474,4857.0
2021-01-11 14:25:00,150.06,150.08,149.96,149.97,7023.0,135.2834,135.3015,135.1933,135.2023,7023.0
2021-01-11 14:30:00,150.01,150.13,149.99,150.07,2640.0,135.2384,135.3465,135.2203,135.2924,2640.0
2021-01-11 14:35:00,150.13,150.13,150.02,150.09,3129.0,135.3465,135.3465,135.2474,135.3105,3129.0
2021-01-11 14:40:00,150.12,150.23,150.12,150.22,1807.0,135.3375,135.4367,135.3375,135.4277,1807.0
2021-01-11 14:45:00,150.28,150.33,150.21,150.33,2982.0,135.4818,135.5268,135.4187,135.5268,2982.0
2021-01-11 14:50:00,150.34,150.49,150.23,150.49,2872.0,135.5359,135.6711,135.4367,135.6711,2872.0
2021-01-11 14:55:00,150.5,150.68,150.5,150.61,2998.0,135.6801,135.8424,135.6801,135.7793,2998.0
2021-01-11 15:00:00,150.58,150.64,150.55,150.6,3937.0,135.7522,135.8063,135.7252,135.7703,3937.0
2021-01-11 15:05:00,150.6,150.65,150.46,150.57,6175.0,135.7703,135.8153,135.644,135.7432,6175.0
2021-01-11 15:10:00,150.55,150.62,150.48,150.51,2332.0,135.7252,135.7883,135.6621,135.6891,2332.0
2021-01-11 15:15:00,150.5,150.56,150.33,150.46,4485.0,135.6801,135.7342,135.5268,135.644,4485.0
2021-01-11 15:20:00,150.44,150.46,150.36,150.46,1500.0,135.626,135.644,135.5539,135.644,1500.0
2021-01-11 15:25:00,150.43,150.54,150.35,150.39,2834.0,135.617,135.7162,135.5449,135.5809,2834.0
2021-01-11 15:30:00,150.35,150.43,150.21,150.24,3956.0,135.5449,135.617,135.4187,135.4457,3956.0
2021-01-11 15:35:00,150.23,150.27,149.96,150.03,4569.0,135.4367,135.4728,135.1933,135.2564,4569.0
2021-01-11 15:40:00,150.01,150.17,149.9,149.9,6470.0,135.2384,135.3826,135.1392,135.1392,6470.0
2021-01-11 15:45:00,149.92,150.3,149.88,150.26,9589.0,135.1572,135.4998,135.1212,135.4637,9589.0
2021-01-11 15:50:00,150.82,150.82,150.17,150.21,17340.0,135.9686,135.9686,135.3826,135.4187,17340.0
2021-01-11 15:55:00,150.23,150.36,150.08,150.25,54727.0,135.4367,135.5539,135.3015,135.4547,54727.0
2021-01-12 09:30:00,149.63,150.37,149.63,149.7,17704.0,134.8958,135.5629,134.8958,134.9589,17704.0
2021-01-12 09:35:00,149.7,150.01,149.51,149.79,4340.0,134.9589,135.2384,134.7876,135.04,4340.0
2021-01-12 09:40:00,149.9,149.91,149.86,149.89,1009.0,135.1392,135.1482,135.1031,135.1302,1009.0
2021-01-12 09:45:00,149.97,150.16,149.65,150.0,4493.0,135.2023,135.3736,134.9138,135.2293,4493.0
2021-01-12 09:50:00,150.21,150.75,150.19,150.66,9052.0,135.4187,135.9055,135.4006,135.8243,9052.0
2021-01-12 09:55:00,150.66,150.72,150.02,150.02,4430.0,135.8243,135.8784,135.2474,135.2474,4430.0
2021-01-12 10:00:00,150.09,150.22,149.96,149.96,3739.0,135.3105,135.4277,135.1933,135.1933,3739.0
2021-01-12 10:05:00,149.89,149.94,149.75,149.94,1890.0,135.1302,135.1752,135.004,135.1752,1890.0
2021-01-12 10:10:00,149.89,149.94,149.68,149.69,2600.0,135.1302,135.1752,134.9408,134.9499,2600.0
2021-01-12 10:15:00,149.55,149.98,149.55,149.74,3734.0,134.8237,135.2113,134.8237,134.9949,3734.0
2021-01-12 10:20:00,149.72,150.01,149.71,149.97,1982.0,134.9769,135.2384,134.9679,135.2023,1982.0
2021-01-12 10:25:00,149.99,150.22,149.93,149.94,2199.0,135.2203,135.4277,135.1662,135.1752,2199.0
2021-01-12 10:30:00,149.9,150.0,149.77,149.92,3112.0,135.1392,135.2293,135.022,135.1572,3112.0
2021-01-12 10:35:00,150.05,150.14,149.98,149.98,3301.0,135.2744,135.3556,135.2113,135.2113,3301.0
2021-01-12 10:40:00,149.91,149.97,149.67,149.67,2616.0,135.1482,135.2023,134.9318,134.9318,2616.0
2021-01-12 10:45:00,149.6,149.6,149.23,149.24,2540.0,134.8687,134.8687,134.5352,134.5442,2540.0
2021-01-12 10:50:00,149.28,149.29,148.96,149.14,3229.0,134.5802,134.5893,134.2917,134.454,3229.0
2021-01-12 10:55:00,149.15,149.18,149.1,149.17,3100.0,134.463,134.4901,134.418,134.4811,3100.0
2021-01-12 11:00:00,149.13,149.17,148.97,149.13,4514.0,134.445,134.4811,134.3008,134.445,4514.0
2021-01-12 11:05:00,149.12,149.25,149.1,149.25,2602.0,134.436,134.5532,134.418,134.5532,2602.0
2021-01-12 11:10:00,149.37,149.43,149.3,149.3,3449.0,134.6614,134.7155,134.5983,134.5983,3449.0
2021-01-12 11:15:00,149.31,149.34,148.91,148.91,1400.0,134.6073,134.6343,134.2467,134.2467,1400.0
2021-01-12 11:20:00,148.94,148.97,148.84,148.84,7843.0,134.2737,134.3008,134.1836,134.1836,7843.0
2021-01-12 11:25:00,148.76,148.83,148.54,148.58,3647.0,134.1114,134.1746,133.9131,133.9492,3647.0
2021-01-12 11:30:00,148.58,148.6,148.47,148.53,3197.0,133.9492,133.9672,133.85,133.9041,3197.0
2021-01-12 11:35:00,148.47,148.57,148.45,148.57,2718.0,133.85,133.9402,133.832,133.9402,2718.0
2021-01-12 11:40:00,148.56,148.86,148.56,148.85,4417.0,133.9311,134.2016,133.9311,134.1926,4417.0
2021-01-12 11:45:00,148.84,149.01,148.75,148.87,6502.0,134.1836,134.3368,134.1024,134.2106,6502.0
2021-01-12 11:50:00,149.02,149.35,149.02,149.21,3343.0,134.3458,134.6433,134.3458,134.5171,3343.0
2021-01-12 11:55:00,149.16,149.19,148.96,149.0,4652.0,134.4721,134.4991,134.2917,134.3278,4652.0
2021-01-12 12:00:00,149.0,149.06,148.91,149.05,4414.0,134.3278,134.3819,134.2467,134.3729,4414.0
2021-01-12 12:05:00,149.01,149.02,148.82,148.97,2498.0,134.3368,134.3458,134.1655,134.3008,2498.0
2021-01-12 12:10:00,148.96,149.0,148.63,148.88,6760.0,134.2917,134.3278,133.9942,134.2196,6760.0
2021-01-12 12:15:00,148.83,149.0,148.82,149.0,4007.0,134.1746,134.3278,134.1655,134.3278,4007.0
2021-01-12 12:20:00,148.89,148.92,148.62,148.62,3485.0,134.2286,134.2557,133.9852,133.9852,3485.0
2021-01-12 12:25:00,148.56,148.89,148.52,148.78,3132.0,133.9311,134.2286,133.8951,134.1295,3132.0
2021-01-12 12:30:00,148.69,148.75,148.42,148.47,2102.0,134.0483,134.1024,133.8049,133.85,2102.0
2021-01-12 12:35:00,148.44,148.49,148.28,148.43,2588.0,133.823,133.868,133.6787,133.8139,2588.0
2021-01-12 12:40:00,148.41,148.51,148.3,148.51,4416.0,133.7959,133.8861,133.6967,133.8861,4416.0
2021-01-12 12:45:00,148.51,148.56,148.41,148.49,1954.0,133.8861,133.9311,133.7959,133.868,1954.0
2021-01-12 12:50:00,148.57,148.57,148.47,148.47,1439.0,133.9402,133.9402,133.85,133.85,1439.0
2021-01-12 12:55:00,148.42,148.5,148.39,148.4,2302.0,133.8049,133.877,133.7779,133.7869,2302.0
2021-01-12 13:00:00,148.42,148.69,148.41,148.69,4723.0,133.8049,134.0483,133.7959,134.0483,4723.0
2021-01-12 13:05:00,148.67,148.89,148.66,148.89,2128.0,134.0303,134.2286,134.0213,134.2286,2128.0
2021-01-12 13:10:00,148.83,148.92,148.8,148.91,1450.0,134.1746,134.2557,134.1475,134.2467,1450.0
2021-01-12 13:15:00,148.94,148.99,148.91,148.94,3082.0,134.2737,134.3188,134.2467,134.2737,3082.0
2021-01-12 13:20:00,148.89,148.98,148.89,148.96,1004.0,134.2286,134.3098,134.2286,134.2917,1004.0
2021-01-12 13:25:00,149.0,149.14,148.92,149.14,2710.0,134.3278,134.454,134.2557,134.454,2710.0
2021-01-12 13:30:00,149.06,149.43,149.06,149.4,3864.0,134.3819,134.7155,134.3819,134.6884,3864.0
2021-01-12 13:35:00,149.34,149.4,149.24,149.25,3098.0,134.6343,134.6884,134.5442,134.5532,3098.0
2021-01-12 13:40:00,149.22,149.28,149.17,149.19,2056.0,134.5261,134.5802,134.4811,134.4991,2056.0
2021-01-12 13:45:00,149.19,149.32,149.15,149.32,5864.0,134.4991,134.6163,134.463,134.6163,5864.0
2021-01-12 13:50:00,149.25,149.38,149.16,149.32,4870.0,134.5532,134.6704,134.4721,134.6163,4870.0
2021-01-12 13:55:00,149.34,149.42,149.26,149.42,2386.0,134.6343,134.7065,134.5622,134.7065,2386.0
2021-01-12 14:00:00,149.43,149.62,149.42,149.62,3838.0,134.7155,134.8868,134.7065,134.8868,3838.0
2021-01-12 14:05:00,149.58,149.59,149.4,149.41,3020.0,134.8507,134.8597,134.6884,134.6974,3020.0
2021-01-12 14:10:00,149.29,149.51,149.29,149.31,3100.0,134.5893,134.7876,134.5893,134.6073,3100.0
2021-01-12 14:15:00,149.31,149.38,149.3,149.34,1785.0,134.6073,134.6704,134.5983,134.6343,1785.0
2021-01-12 14:20:00,149.28,149.41,149.26,149.37,2492.0,134.5802,134.6974,134.5622,134.6614,2492.0
2021-01-12 14:25:00,149.36,149.48,149.23,149.28,4099.0,134.6524,134.7605,134.5352,134.5802,4099.0
2021-01-12 14:30:00,149.25,149.34,149.13,149.32,6949.0,134.5532,134.6343,134.445,134.6163,6949.0
2021-01-12 14:35:00,149.36,149.54,149.21,149.51,3960.0,134.6524,134.8146,134.5171,134.7876,3960.0
2021-01-12 14:40:00,149.53,149.57,149.45,149.47,6907.0,134.8056,134.8417,134.7335,134.7515,6907.0
2021-01-12 14:45:00,149.46,149.53,149.4,149.45,8294.0,134.7425,134.8056,134.6884,134.7335,8294.0
2021-01-12 14:50:00,149.43,149.45,149.34,149.43,2948.0,134.7155,134.7335,134.6343,134.7155,2948.0
2021-01-12 14:55:00,149.44,149.69,149.44,149.65,5313.0,134.7245,134.9499,134.7245,134.9138,5313.0
2021-01-12 15:00:00,149.7,149.79,149.67,149.78,4016.0,134.9589,135.04,134.9318,135.031,4016.0
2021-01-12 15:05:00,149.73,149.76,149.56,149.6,5415.0,134.9859,135.013,134.8327,134.8687,5415.0
2021-01-12 15:10:00,149.66,149.71,149.5,149.5,5116.0,134.9228,134.9679,134.7786,134.7786,5116.0
2021-01-12 15:15:00,149.5,149.58,149.44,149.56,3114.0,134.7786,134.8507,134.7245,134.8327,3114.0
2021-01-12 15:20:00,149.55,149.69,149.55,149.59,3953.0,134.8237,134.9499,134.8237,134.8597,3953.0
2021-01-12 15:25:00,149.62,149.62,149.48,149.49,3133.0,134.8868,134.8868,134.7605,134.7696,3133.0
2021-01-12 15:30:00,149.49,149.57,149.17,149.19,3758.0,134.7696,134.8417,134.4811,134.4991,3758.0
2021-01-12 15:35:00,149.16,149.36,149.15,149.19,7880.0,134.4721,134.6524,134.463,134.4991,7880.0
2021-01-12 15:40:00,149.17,149.32,149.16,149.31,3973.0,134.4811,134.6163,134.4721,134.6073,3973.0
2021-01-12 15:45:00,149.31,149.52,149.31,149.51,6246.0,134.6073,134.7966,134.6073,134.7876,6246.0
2021-01-12 15:50:00,149.53,149.55,149.38,149.5,10156.0,134.8056,134.8237,134.6704,134.7786,10156.0
2021-01-12 15:55:00,149.54,149.65,149.37,149.38,26409.0,134.8146,134.9138,134.6614,134.6704,26409.0
2021-01-13 09:30:00,149.35,149.72,148.95,149.08,11026.0,134.6433,134.9769,134.2827,134.3999,11026.0
2021-01-13 09:35:00,149.25,149.31,148.99,149.03,2340.0,134.5532,134.6073,134.3188,134.3549,2340.0
2021-01-13 09:40:00,149.16,149.62,148.99,149.62,3368.0,134.4721,134.8868,134.3188,134.8868,3368.0
2021-01-13 09:45:00,149.49,149.77,149.44,149.48,5767.0,134.7696,135.022,134.7245,134.7605,5767.0
2021-01-13 09:50:00,149.44,149.44,149.04,149.04,4221.0,134.7245,134.7245,134.3639,134.3639,4221.0
2021-01-13 09:55:00,148.95,149.36,148.94,149.31,4533.0,134.2827,134.6524,134.2737,134.6073,4533.0
2021-01-13 10:00:00,149.34,149.61,149.31,149.56,4101.0,134.6343,134.8777,134.6073,134.8327,4101.0
2021-01-13 10:05:00,149.56,149.59,149.22,149.48,4665.0,134.8327,134.8597,134.5261,134.7605,4665.0
2021-01-13 10:10:00,149.43,149.49,149.1,149.22,2400.0,134.7155,134.7696,134.418,134.5261,2400.0
2021-01-13 10:15:00,149.17,149.5,149.17,149.4,4500.0,134.4811,134.7786,134.4811,134.6884,4500.0
2021-01-13 10:20:00,149.4,149.77,149.4,149.77,1200.0,134.6884,135.022,134.6884,135.022,1200.0
2021-01-13 10:25:00,149.76,149.81,149.65,149.81,2600.0,135.013,135.058,134.9138,135.058,2600.0
2021-01-13 10:30:00,149.83,150.11,149.83,150.11,1423.0,135.0761,135.3285,135.0761,135.3285,1423.0
2021-01-13 10:35:00,150.22,150.46,150.17,150.33,3800.0,135.4277,135.644,135.3826,135.5268,3800.0
2021-01-13 10:40:00,150.46,150.53,150.34,150.41,2830.0,135.644,135.7071,135.5359,135.599,2830.0
2021-01-13 10:45:00,150.34,150.48,150.22,150.43,2195.0,135.5359,135.6621,135.4277,135.617,2195.0
2021-01-13 10:50:00,150.48,150.66,150.43,150.45,3508.0,135.6621,135.8243,135.617,135.635,3508.0
2021-01-13 10:55:00,150.49,150.5,150.41,150.44,2497.0,135.6711,135.6801,135.599,135.626,2497.0
2021-01-13 11:00:00,150.49,150.56,150.32,150.32,2800.0,135.6711,135.7342,135.5178,135.5178,2800.0
2021-01-13 11:05:00,150.39,150.41,150.26,150.31,2772.0,135.5809,135.599,135.4637,135.5088,2772.0
2021-01-13 11:10:00,150.42,150.56,150.42,150.55,3232.0,135.608,135.7342,135.608,135.7252,3232.0
2021-01-13 11:15:00,150.58,150.69,150.58,150.67,2120.0,135.7522,135.8514,135.7522,135.8334,2120.0
2021-01-13 11:20:00,150.61,150.61,150.33,150.33,4056.0,135.7793,135.7793,135.5268,135.5268,4056.0
2021-01-13 11:25:00,150.38,150.38,150.07,150.14,7988.0,135.5719,135.5719,135.2924,135.3556,7988.0
2021-01-13 11:30:00,150.12,150.21,150.06,150.19,2245.0,135.3375,135.4187,135.2834,135.4006,2245.0
2021-01-13 11:35:00,150.19,150.35,150.19,150.27,1608.0,135.4006,135.5449,135.4006,135.4728,1608.0
2021-01-13 11:40:00,150.3,150.52,150.18,150.21,4902.0,135.4998,135.6981,135.3916,135.4187,4902.0
2021-01-13 11:45:00,150.17,150.4,150.17,150.36,2527.0,135.3826,135.59,135.3826,135.5539,2527.0
2021-01-13 11:50:00,150.32,150.5,150.25,150.27,5849.0,135.5178,135.6801,135.4547,135.4728,5849.0
2021-01-13 11:55:00,150.28,150.32,150.14,150.14,3629.0,135.4818,135.5178,135.3556,135.3556,3629.0
2021-01-13 12:00:00,150.13,150.33,150.13,150.2,4661.0,135.3465,135.5268,135.3465,135.4096,4661.0
2021-01-13 12:05:00,150.28,150.35,150.17,150.19,3711.0,135.4818,135.5449,135.3826,135.4006,3711.0
2021-01-13 12:10:00,150.17,150.17,150.1,150.16,3521.0,135.3826,135.3826,135.3195,135.3736,3521.0
2021-01-13 12:15:00,150.17,150.17,149.96,150.04,1599.0,135.3826,135.3826,135.1933,135.2654,1599.0
2021-01-13 12:20:00,149.98,150.17,149.98,150.17,4182.0,135.2113,135.3826,135.2113,135.3826,4182.0
2021-01-13 12:25:00,150.18,150.18,150.02,150.09,4935.0,135.3916,135.3916,135.2474,135.3105,4935.0
2021-01-13 12:30:00,150.09,150.1,149.93,150.02,3933.0,135.3105,135.3195,135.1662,135.2474,3933.0
2021-01-13 12:35:00,150.04,150.13,150.02,150.13,3116.0,135.2654,135.3465,135.2474,135.3465,3116.0
2021-01-13 12:40:00,150.18,150.33,150.18,150.23,3993.0,135.3916,135.5268,135.3916,135.4367,3993.0
2021-01-13 12:45:00,150.24,150.24,150.1,150.19,2527.0,135.4457,135.4457,135.3195,135.4006,2527.0
2021-01-13 12:50:00,150.24,150.38,150.24,150.38,2335.0,135.4457,135.5719,135.4457,135.5719,2335.0
2021-01-13 12:55:00,150.37,150.75,150.35,150.75,6195.0,135.5629,135.9055,135.5449,135.9055,6195.0
2021-01-13 13:00:00,150.73,151.14,150.71,151.08,10101.0,135.8875,136.2571,135.8694,136.203,10101.0
2021-01-13 13:05:00,151.07,151.28,150.97,151.28,8371.0,136.194,136.3833,136.1038,136.3833,8371.0
2021-01-13 13:10:00,151.31,151.51,151.25,151.47,17544.0,136.4103,136.5906,136.3563,136.5546,17544.0
2021-01-13 13:15:00,151.49,151.68,151.49,151.65,16788.0,136.5726,136.7439,136.5726,136.7169,16788.0
2021-01-13 13:20:00,151.62,151.68,151.44,151.44,22602.0,136.6898,136.7439,136.5275,136.5275,22602.0
2021-01-13 13:25:00,151.48,151.73,151.48,151.73,10627.0,136.5636,136.789,136.5636,136.789,10627.0
2021-01-13 13:30:00,151.78,151.78,151.27,151.27,5276.0,136.8341,136.8341,136.3743,136.3743,5276.0
2021-01-13 13:35:00,151.17,151.17,150.92,150.92,3760.0,136.2841,136.2841,136.0587,136.0587,3760.0
2021-01-13 13:40:00,150.9,150.9,150.66,150.72,3198.0,136.0407,136.0407,135.8243,135.8784,3198.0
2021-01-13 13:45:00,150.73,150.9,150.73,150.86,3627.0,135.8875,136.0407,135.8875,136.0047,3627.0
2021-01-13 13:50:00,150.85,150.93,150.81,150.9,4242.0,135.9956,136.0678,135.9596,136.0407,4242.0
2021-01-13 13:55:00,150.87,150.96,150.87,150.95,1300.0,136.0137,136.0948,136.0137,136.0858,1300.0
2021-01-13 14:00:00,150.97,151.06,150.68,150.95,23367.0,136.1038,136.185,135.8424,136.0858,23367.0
2021-01-13 14:05:00,150.91,150.95,150.79,150.8,2282.0,136.0497,136.0858,135.9415,135.9506,2282.0
2021-01-13 14:10:00,150.89,150.89,150.71,150.72,1646.0,136.0317,136.0317,135.8694,135.8784,1646.0
2021-01-13 14:15:00,150.79,150.87,150.79,150.85,1102.0,135.9415,136.0137,135.9415,135.9956,1102.0
2021-01-13 14:20:00,150.85,150.92,150.79,150.86,2894.0,135.9956,136.0587,135.9415,136.0047,2894.0
2021-01-13 14:25:00,150.83,150.83,150.66,150.66,940.0,135.9776,135.9776,135.8243,135.8243,940.0
2021-01-13 14:30:00,150.72,150.77,150.63,150.76,3275.0,135.8784,135.9235,135.7973,135.9145,3275.0
2021-01-13 14:35:00,150.79,150.79,150.62,150.62,2245.0,135.9415,135.9415,135.7883,135.7883,2245.0
2021-01-13 14:40:00,150.53,150.55,150.49,150.55,1194.0,135.7071,135.7252,135.6711,135.7252,1194.0
2021-01-13 14:45:00,150.56,150.57,150.5,150.5,2300.0,135.7342,135.7432,135.6801,135.6801,2300.0
2021-01-13 14:50:00,150.54,150.57,150.49,150.57,3085.0,135.7162,135.7432,135.6711,135.7432,3085.0
2021-01-13 14:55:00,150.71,150.76,150.63,150.63,1800.0,135.8694,135.9145,135.7973,135.7973,1800.0
2021-01-13 15:00:00,150.62,150.65,150.49,150.54,2700.0,135.7883,135.8153,135.6711,135.7162,2700.0
2021-01-13 15:05:00,150.54,150.54,150.39,150.5,3175.0,135.7162,135.7162,135.5809,135.6801,3175.0
2021-01-13 15:10:00,150.56,150.61,150.49,150.49,2570.0,135.7342,135.7793,135.6711,135.6711,2570.0
2021-01-13 15:15:00,150.53,150.61,150.36,150.41,6991.0,135.7071,135.7793,135.5539,135.599,6991.0
2021-01-13 15:20:00,150.37,150.53,150.33,150.53,2167.0,135.5629,135.7071,135.5268,135.7071,2167.0
2021-01-13 15:25:00,150.49,150.59,150.46,150.59,4011.0,135.6711,135.7612,135.644,135.7612,4011.0
2021-01-13 15:30:00,150.62,150.66,150.44,150.49,4373.0,135.7883,135.8243,135.626,135.6711,4373.0
2021-01-13 15:35:00,150.48,150.51,150.3,150.38,4350.0,135.6621,135.6891,135.4998,135.5719,4350.0
2021-01-13 15:40:00,150.38,150.38,150.29,150.29,6036.0,135.5719,135.5719,135.4908,135.4908,6036.0
2021-01-13 15:45:00,150.28,150.34,150.19,150.19,8612.0,135.4818,135.5359,135.4006,135.4006,8612.0
2021-01-13 15:50:00,150.24,150.24,149.94,149.96,13534.0,135.4457,135.4457,135.1752,135.1933,13534.0
2021-01-13 15:55:00,150.08,150.2,149.92,149.92,36427.0,135.3015,135.4096,135.1572,135.1572,36427.0
2021-01-14 09:30:00,150.31,150.63,149.79,149.79,12051.0,135.5088,135.7973,135.04,135.04,12051.0
2021-01-14 09:35:00,149.59,149.92,149.29,149.41,4666.0,134.8597,135.1572,134.5893,134.6974,4666.0
2021-01-14 09:40:00,149.3,149.63,149.25,149.62,1544.0,134.5983,134.8958,134.5532,134.8868,1544.0
2021-01-14 09:45:00,149.49,149.62,149.31,149.55,5200.0,134.7696,134.8868,134.6073,134.8237,5200.0
2021-01-14 09:50:00,149.62,149.84,149.57,149.61,4766.0,134.8868,135.0851,134.8417,134.8777,4766.0
2021-01-14 09:55:00,149.59,149.81,149.58,149.79,3066.0,134.8597,135.058,134.8507,135.04,3066.0
2021-01-14 10:00:00,149.73,150.12,149.7,149.81,10656.0,134.9859,135.3375,134.9589,135.058,10656.0
2021-01-14 10:05:00,149.74,149.79,149.41,149.47,5374.0,134.9949,135.04,134.6974,134.7515,5374.0
2021-01-14 10:10:00,149.6,149.6,149.21,149.23,2890.0,134.8687,134.8687,134.5171,134.5352,2890.0
2021-01-14 10:15:00,149.16,149.59,149.09,149.59,4401.0,134.4721,134.8597,134.4089,134.8597,4401.0
2021-01-14 10:20:00,149.62,149.71,149.51,149.68,2436.0,134.8868,134.9679,134.7876,134.9408,2436.0
2021-01-14 10:25:00,149.71,149.73,149.61,149.65,2212.0,134.9679,134.9859,134.8777,134.9138,2212.0
2021-01-14 10:30:00,149.58,149.65,149.42,149.42,3241.0,134.8507,134.9138,134.7065,134.7065,3241.0
2021-01-14 10:35:00,149.39,149.41,149.17,149.35,1700.0,134.6794,134.6974,134.4811,134.6433,1700.0
2021-01-14 10:40:00,149.46,149.5,149.38,149.47,1628.0,134.7425,134.7786,134.6704,134.7515,1628.0
2021-01-14 10:45:00,149.49,149.58,149.39,149.56,2719.0,134.7696,134.8507,134.6794,134.8327,2719.0
2021-01-14 10:50:00,149.6,149.62,149.48,149.62,3039.0,134.8687,134.8868,134.7605,134.8868,3039.0
2021-01-14 10:55:00,149.55,149.58,149.48,149.58,2705.0,134.8237,134.8507,134.7605,134.8507,2705.0
2021-01-14 11:00:00,149.55,149.55,149.41,149.41,2398.0,134.8237,134.8237,134.6974,134.6974,2398.0
2021-01-14 11:05:00,149.42,149.54,149.41,149.47,1050.0,134.7065,134.8146,134.6974,134.7515,1050.0
2021-01-14 11:10:00,149.6,149.6,149.48,149.53,3334.0,134.8687,134.8687,134.7605,134.8056,3334.0
2021-01-14 11:15:00,149.48,149.48,149.25,149.39,4059.0,134.7605,134.7605,134.5532,134.6794,4059.0
2021-01-14 11:20:00,149.42,149.42,149.25,149.34,1978.0,134.7065,134.7065,134.5532,134.6343,1978.0
2021-01-14 11:25:00,149.34,149.53,149.33,149.44,2988.0,134.6343,134.8056,134.6253,134.7245,2988.0
2021-01-14 11:30:00,149.48,149.68,149.48,149.58,6300.0,134.7605,134.9408,134.7605,134.8507,6300.0
2021-01-14 11:35:00,149.57,149.89,149.55,149.82,4882.0,134.8417,135.1302,134.8237,135.0671,4882.0
2021-01-14 11:40:00,149.83,150.05,149.83,149.94,9480.0,135.0761,135.2744,135.0761,135.1752,9480.0
2021-01-14 11:45:00,149.96,150.14,149.9,150.14,3730.0,135.1933,135.3556,135.1392,135.3556,3730.0
2021-01-14 11:50:00,150.1,150.15,149.98,149.98,6425.0,135.3195,135.3646,135.2113,135.2113,6425.0
2021-01-14 11:55:00,149.98,149.98,149.81,149.85,2700.0,135.2113,135.2113,135.058,135.0941,2700.0
2021-01-14 12:00:00,149.83,149.9,149.78,149.9,1600.0,135.0761,135.1392,135.031,135.1392,1600.0
2021-01-14 12:05:00,149.88,150.0,149.82,149.85,4381.0,135.1212,135.2293,135.0671,135.0941,4381.0
2021-01-14 12:10:00,149.88,149.93,149.82,149.92,2179.0,135.1212,135.1662,135.0671,135.1572,2179.0
2021-01-14 12:15:00,149.97,150.03,149.95,149.95,2484.0,135.2023,135.2564,135.1843,135.1843,2484.0
2021-01-14 12:20:00,149.9,149.95,149.66,149.66,1982.0,135.1392,135.1843,134.9228,134.9228,1982.0
2021-01-14 12:25:00,149.66,149.75,149.66,149.75,1083.0,134.9228,135.004,134.9228,135.004,1083.0
2021-01-14 12:30:00,149.74,149.79,149.71,149.79,2332.0,134.9949,135.04,134.9679,135.04,2332.0
2021-01-14 12:35:00,149.76,149.83,149.76,149.78,1400.0,135.013,135.0761,135.013,135.031,1400.0
2021-01-14 12:40:00,149.77,149.98,149.75,149.98,2417.0,135.022,135.2113,135.004,135.2113,2417.0
2021-01-14 12:45:00,149.99,150.06,149.93,150.02,1955.0,135.2203,135.2834,135.1662,135.2474,1955.0
2021-01-14 12:50:00,150.1,150.16,150.0,150.12,7413.0,135.3195,135.3736,135.2293,135.3375,7413.0
2021-01-14 12:55:00,150.08,150.22,150.08,150.08,1562.0,135.3015,135.4277,135.3015,135.3015,1562.0
2021-01-14 13:00:00,150.1,150.14,150.07,150.08,1708.0,135.3195,135.3556,135.2924,135.3015,1708.0
2021-01-14 13:05:00,150.1,150.22,150.1,150.22,1026.0,135.3195,135.4277,135.3195,135.4277,1026.0
2021-01-14 13:10:00,150.29,150.36,150.28,150.28,2241.0,135.4908,135.5539,135.4818,135.4818,2241.0
2021-01-14 13:15:00,150.27,150.27,149.93,149.99,2888.0,135.4728,135.4728,135.1662,135.2203,2888.0
2021-01-14 13:20:00,149.96,150.01,149.93,149.93,5635.0,135.1933,135.2384,135.1662,135.1662,5635.0
2021-01-14 13:25:00,149.92,150.0,149.88,150.0,3597.0,135.1572,135.2293,135.1212,135.2293,3597.0
2021-01-14 13:30:00,150.03,150.09,149.83,149.83,3426.0,135.2564,135.3105,135.0761,135.0761,3426.0
2021-01-14 13:35:00,150.04,150.06,149.95,150.06,2373.0,135.2654,135.2834,135.1843,135.2834,2373.0
2021-01-14 13:40:00,150.11,150.14,149.94,149.99,12016.0,135.3285,135.3556,135.1752,135.2203,12016.0
2021-01-14 13:45:00,149.94,149.94,149.9,149.94,7194.0,135.1752,135.1752,135.1392,135.1752,7194.0
2021-01-14 13:50:00,149.91,149.94,149.78,149.8,3426.0,135.1482,135.1752,135.031,135.049,3426.0
2021-01-14 13:55:00,149.81,149.92,149.74,149.74,5263.0,135.058,135.1572,134.9949,134.9949,5263.0
2021-01-14 14:00:00,149.74,149.75,149.6,149.72,2364.0,134.9949,135.004,134.8687,134.9769,2364.0
2021-01-14 14:05:00,149.68,149.76,149.64,149.64,2852.0,134.9408,135.013,134.9048,134.9048,2852.0
2021-01-14 14:10:00,149.67,149.7,149.55,149.55,5302.0,134.9318,134.9589,134.8237,134.8237,5302.0
2021-01-14 14:15:00,149.58,149.58,149.44,149.52,2969.0,134.8507,134.8507,134.7245,134.7966,2969.0
2021-01-14 14:20:00,149.56,149.6,149.39,149.39,2770.0,134.8327,134.8687,134.6794,134.6794,2770.0
2021-01-14 14:25:00,149.3,149.41,149.28,149.28,3900.0,134.5983,134.6974,134.5802,134.5802,3900.0
2021-01-14 14:30:00,149.29,149.32,149.0,149.0,5886.0,134.5893,134.6163,134.3278,134.3278,5886.0
2021-01-14 14:35:00,148.99,149.06,148.95,148.97,5032.0,134.3188,134.3819,134.2827,134.3008,5032.0
2021-01-14 14:40:00,148.97,149.02,148.92,148.97,6397.0,134.3008,134.3458,134.2557,134.3008,6397.0
2021-01-14 14:45:00,148.96,148.98,148.64,148.66,12185.0,134.2917,134.3098,134.0033,134.0213,12185.0
2021-01-14 14:50:00,148.59,148.76,148.36,148.37,11075.0,133.9582,134.1114,133.7508,133.7598,11075.0
2021-01-14 14:55:00,148.4,148.48,148.33,148.36,9108.0,133.7869,133.859,133.7238,133.7508,9108.0
2021-01-14 15:00:00,148.37,148.52,148.31,148.44,7637.0,133.7598,133.8951,133.7058,133.823,7637.0
2021-01-14 15:05:00,148.46,148.53,148.46,148.5,7683.0,133.841,133.9041,133.841,133.877,7683.0
2021-01-14 15:10:00,148.51,148.6,148.35,148.35,15680.0,133.8861,133.9672,133.7418,133.7418,15680.0
2021-01-14 15:15:00,148.38,148.38,148.18,148.33,8935.0,133.7689,133.7689,133.5886,133.7238,8935.0
2021-01-14 15:20:00,148.3,148.49,148.29,148.44,10451.0,133.6967,133.868,133.6877,133.823,10451.0
2021-01-14 15:25:00,148.4,148.4,148.17,148.17,9993.0,133.7869,133.7869,133.5795,133.5795,9993.0
2021-01-14 15:30:00,148.15,148.25,148.11,148.15,15102.0,133.5615,133.6517,133.5254,133.5615,15102.0
2021-01-14 15:35:00,148.11,148.18,148.01,148.12,10871.0,133.5254,133.5886,133.4353,133.5345,10871.0
2021-01-14 15:40:00,148.12,148.17,148.01,148.08,13451.0,133.5345,133.5795,133.4353,133.4984,13451.0
2021-01-14 15:45:00,148.1,148.24,148.01,148.02,16996.0,133.5164,133.6426,133.4353,133.4443,16996.0
2021-01-14 15:50:00,148.01,148.01,147.49,147.5,36392.0,133.4353,133.4353,132.9665,132.9755,36392.0
2021-01-14 15:55:00,147.52,147.74,147.34,147.43,87394.0,132.9935,133.1919,132.8313,132.9124,87394.0
2021-01-15 09:30:00,147.09,147.35,146.88,147.33,64532.0,132.6059,132.8403,132.4166,132.8223,64532.0
2021-01-15 09:35:00,147.42,147.5,147.15,147.38,3922.0,132.9034,132.9755,132.66,132.8673,3922.0
2021-01-15 09:40:00,147.38,147.38,147.16,147.26,2449.0,132.8673,132.8673,132.669,132.7591,2449.0
2021-01-15 09:45:00,147.32,147.72,147.32,147.63,3024.0,132.8132,133.1739,132.8132,133.0927,3024.0
2021-01-15 09:50:00,147.64,148.16,147.64,148.15,9038.0,133.1017,133.5705,133.1017,133.5615,9038.0
2021-01-15 09:55:00,148.1,148.53,147.99,148.28,7515.0,133.5164,133.9041,133.4173,133.6787,7515.0
2021-01-15 10:00:00,148.47,149.02,148.46,148.66,6254.0,133.85,134.3458,133.841,134.0213,6254.0
2021-01-15 10:05:00,148.79,148.79,148.04,148.1,5920.0,134.1385,134.1385,133.4623,133.5164,5920.0
2021-01-15 10:10:00,148.08,148.15,147.81,147.91,5691.0,133.4984,133.5615,133.255,133.3451,5691.0
2021-01-15 10:15:00,147.88,147.92,147.64,147.87,3859.0,133.3181,133.3542,133.1017,133.3091,3859.0
2021-01-15 10:20:00,147.93,148.08,147.73,147.73,3492.0,133.3632,133.4984,133.1829,133.1829,3492.0
2021-01-15 10:25:00,147.83,147.96,147.5,147.58,6570.0,133.273,133.3902,132.9755,133.0476,6570.0
2021-01-15 10:30:00,147.61,147.73,147.42,147.65,3192.0,133.0747,133.1829,132.9034,133.1107,3192.0
2021-01-15 10:35:00,147.66,147.72,147.57,147.72,3445.0,133.1198,133.1739,133.0386,133.1739,3445.0
2021-01-15 10:40:00,147.7,147.76,147.61,147.62,3359.0,133.1558,133.2099,133.0747,133.0837,3359.0
2021-01-15 10:45:00,147.68,148.01,147.67,148.01,4358.0,133.1378,133.4353,133.1288,133.4353,4358.0
2021-01-15 10:50:00,147.92,147.94,147.75,147.75,4246.0,133.3542,133.3722,133.2009,133.2009,4246.0
2021-01-15 10:55:00,147.72,147.85,147.45,147.81,9077.0,133.1739,133.2911,132.9304,133.255,9077.0
2021-01-15 11:00:00,147.77,147.77,147.36,147.42,8860.0,133.2189,133.2189,132.8493,132.9034,8860.0
2021-01-15 11:05:00,147.34,147.66,147.34,147.56,1732.0,132.8313,133.1198,132.8313,133.0296,1732.0
2021-01-15 11:10:00,147.55,147.67,147.54,147.54,2854.0,133.0206,133.1288,133.0116,133.0116,2854.0
2021-01-15 11:15:00,147.61,147.87,147.61,147.87,5122.0,133.0747,133.3091,133.0747,133.3091,5122.0
2021-01-15 11:20:00,147.88,147.88,147.62,147.66,3698.0,133.3181,133.3181,133.0837,133.1198,3698.0
2021-01-15 11:25:00,147.62,147.82,147.62,147.79,2617.0,133.0837,133.264,133.0837,133.237,2617.0
2021-01-15 11:30:00,147.81,147.84,147.48,147.56,5240.0,133.255,133.282,132.9575,133.0296,5240.0
2021-01-15 11:35:00,147.56,148.05,147.55,148.05,10890.0,133.0296,133.4714,133.0206,133.4714,10890.0
2021-01-15 11:40:00,148.06,148.45,148.05,148.45,11553.0,133.4804,133.832,133.4714,133.832,11553.0
2021-01-15 11:45:00,148.46,148.69,148.36,148.65,13054.0,133.841,134.0483,133.7508,134.0123,13054.0
2021-01-15 11:50:00,148.66,148.8,148.47,148.76,7922.0,134.0213,134.1475,133.85,134.1114,7922.0
2021-01-15 11:55:00,148.83,149.07,148.78,149.05,8644.0,134.1746,134.3909,134.1295,134.3729,8644.0
2021-01-15 12:00:00,149.03,149.12,148.83,149.06,8590.0,134.3549,134.436,134.1746,134.3819,8590.0
2021-01-15 12:05:00,149.08,149.19,149.04,149.12,4849.0,134.3999,134.4991,134.3639,134.436,4849.0
2021-01-15 12:10:00,149.12,149.23,149.1,149.23,5741.0,134.436,134.5352,134.418,134.5352,5741.0
2021-01-15 12:15:00,149.27,149.45,149.27,149.45,3605.0,134.5712,134.7335,134.5712,134.7335,3605.0
2021-01-15 12:20:00,149.48,149.49,149.3,149.36,3372.0,134.7605,134.7696,134.5983,134.6524,3372.0
2021-01-15 12:25:00,149.34,149.43,149.33,149.38,2034.0,134.6343,134.7155,134.6253,134.6704,2034.0
2021-01-15 12:30:00,149.44,149.47,149.27,149.31,5454.0,134.7245,134.7515,134.5712,134.6073,5454.0
2021-01-15 12:35:00,149.26,149.34,149.17,149.17,7458.0,134.5622,134.6343,134.4811,134.4811,7458.0
2021-01-15 12:40:00,149.1,149.14,149.03,149.08,1300.0,134.418,134.454,134.3549,134.3999,1300.0
2021-01-15 12:45:00,149.06,149.06,148.69,148.69,1700.0,134.3819,134.3819,134.0483,134.0483,1700.0
2021-01-15 12:50:00,148.58,148.62,148.48,148.57,5341.0,133.9492,133.9852,133.859,133.9402,5341.0
2021-01-15 12:55:00,148.55,148.64,148.49,148.51,4068.0,133.9221,134.0033,133.868,133.8861,4068.0
2021-01-15 13:00:00,148.47,148.47,148.34,148.39,2642.0,133.85,133.85,133.7328,133.7779,2642.0
2021-01-15 13:05:00,148.34,148.4,148.25,148.26,4285.0,133.7328,133.7869,133.6517,133.6607,4285.0
2021-01-15 13:10:00,148.28,148.32,148.18,148.26,3470.0,133.6787,133.7148,133.5886,133.6607,3470.0
2021-01-15 13:15:00,148.28,148.55,148.28,148.52,2889.0,133.6787,133.9221,133.6787,133.8951,2889.0
2021-01-15 13:20:00,148.55,148.64,148.49,148.51,3142.0,133.9221,134.0033,133.868,133.8861,3142.0
2021-01-15 13:25:00,148.48,148.51,148.31,148.31,4938.0,133.859,133.8861,133.7058,133.7058,4938.0
2021-01-15 13:30:00,148.3,148.3,148.08,148.13,5034.0,133.6967,133.6967,133.4984,133.5435,5034.0
2021-01-15 13:35:00,148.13,148.23,148.08,148.21,3193.0,133.5435,133.6336,133.4984,133.6156,3193.0
2021-01-15 13:40:00,148.19,148.24,148.1,148.15,2520.0,133.5976,133.6426,133.5164,133.5615,2520.0
2021-01-15 13:45:00,148.17,148.2,147.94,147.94,4655.0,133.5795,133.6066,133.3722,133.3722,4655.0
2021-01-15 13:50:00,147.93,147.96,147.66,147.7,3476.0,133.3632,133.3902,133.1198,133.1558,3476.0
2021-01-15 13:55:00,147.66,147.77,147.63,147.72,5826.0,133.1198,133.2189,133.0927,133.1739,5826.0
2021-01-15 14:00:00,147.68,148.04,147.63,148.04,6702.0,133.1378,133.4623,133.0927,133.4623,6702.0
2021-01-15 14:05:00,148.03,148.03,147.64,147.66,6058.0,133.4533,133.4533,133.1017,133.1198,6058.0
2021-01-15 14:10:00,147.75,147.75,147.59,147.66,5910.0,133.2009,133.2009,133.0567,133.1198,5910.0
2021-01-15 14:15:00,147.69,147.99,147.69,147.91,5322.0,133.1468,133.4173,133.1468,133.3451,5322.0
2021-01-15 14:20:00,147.97,148.0,147.73,147.75,4707.0,133.3992,133.4263,133.1829,133.2009,4707.0
2021-01-15 14:25:00,147.74,147.81,147.64,147.81,6395.0,133.1919,133.255,133.1017,133.255,6395.0
2021-01-15 14:30:00,147.77,147.95,147.69,147.74,7441.0,133.2189,133.3812,133.1468,133.1919,7441.0
2021-01-15 14:35:00,147.72,147.86,147.69,147.81,6577.0,133.1739,133.3001,133.1468,133.255,6577.0
2021-01-15 14:40:00,147.83,147.9,147.83,147.86,5121.0,133.273,133.3361,133.273,133.3001,5121.0
2021-01-15 14:45:00,147.83,148.08,147.83,148.08,6502.0,133.273,133.4984,133.273,133.4984,6502.0
2021-01-15 14:50:00,148.08,148.28,148.06,148.21,10377.0,133.4984,133.6787,133.4804,133.6156,10377.0
2021-01-15 14:55:00,148.22,148.22,147.88,148.21,48467.0,133.6246,133.6246,133.3181,133.6156,48467.0
2021-01-15 15:00:00,148.15,148.28,148.07,148.19,6565.0,133.5615,133.6787,133.4894,133.5976,6565.0
2021-01-15 15:05:00,148.21,148.26,148.02,148.25,5947.0,133.6156,133.6607,133.4443,133.6517,5947.0
2021-01-15 15:10:00,148.24,148.5,148.23,148.47,7634.0,133.6426,133.877,133.6336,133.85,7634.0
2021-01-15 15:15:00,148.57,148.57,148.39,148.4,6388.0,133.9402,133.9402,133.7779,133.7869,6388.0
2021-01-15 15:20:00,148.42,148.55,148.34,148.5,10060.0,133.8049,133.9221,133.7328,133.877,10060.0
2021-01-15 15:25:00,148.51,148.65,148.48,148.48,10281.0,133.8861,134.0123,133.859,133.859,10281.0
2021-01-15 15:30:00,148.54,148.61,148.34,148.48,10676.0,133.9131,133.9762,133.7328,133.859,10676.0
2021-01-15 15:35:00,148.54,148.79,148.44,148.72,9079.0,133.9131,134.1385,133.823,134.0754,9079.0
2021-01-15 15:40:00,148.69,148.82,148.2,148.2,18791.0,134.0483,134.1655,133.6066,133.6066,18791.0
2021-01-15 15:45:00,148.21,148.44,148.21,148.24,18044.0,133.6156,133.823,133.6156,133.6426,18044.0
2021-01-15 15:50:00,148.21,148.26,148.13,148.19,28459.0,133.6156,133.6607,133.5435,133.5976,28459.0
2021-01-15 15:55:00,148.16,148.51,148.08,148.36,68736.0,133.5705,133.8861,133.4984,133.7508,68736.0
2021-01-19 09:30:00,149.05,149.32,148.46,148.46,24374.0,134.3729,134.6163,133.841,133.841,24374.0
2021-01-19 09:35:00,148.35,148.7,148.22,148.29,3887.0,133.7418,134.0574,133.6246,133.6877,3887.0
2021-01-19 09:40:00,148.35,148.74,148.28,148.28,7220.0,133.7418,134.0934,133.6787,133.6787,7220.0
2021-01-19 09:45:00,148.31,148.45,148.17,148.33,4245.0,133.7058,133.832,133.5795,133.7238,4245.0
2021-01-19 09:50:00,148.27,148.58,148.27,148.53,2229.0,133.6697,133.9492,133.6697,133.9041,2229.0
2021-01-19 09:55:00,148.63,148.77,148.45,148.7,4070.0,133.9942,134.1205,133.832,134.0574,4070.0
2021-01-19 10:00:00,148.88,149.08,148.76,148.84,2900.0,134.2196,134.3999,134.1114,134.1836,2900.0
2021-01-19 10:05:00,148.81,148.93,148.56,148.61,3860.0,134.1565,134.2647,133.9311,133.9762,3860.0
2021-01-19 10:10:00,148.55,148.7,148.53,148.6,7239.0,133.9221,134.0574,133.9041,133.9672,7239.0
2021-01-19 10:15:00,148.59,149.14,148.58,148.93,4960.0,133.9582,134.454,133.9492,134.2647,4960.0
2021-01-19 10:20:00,148.81,149.19,148.8,149.02,5145.0,134.1565,134.4991,134.1475,134.3458,5145.0
2021-01-19 10:25:00,149.05,149.34,149.05,149.24,4066.0,134.3729,134.6343,134.3729,134.5442,4066.0
2021-01-19 10:30:00,149.28,149.32,149.2,149.2,1299.0,134.5802,134.6163,134.5081,134.5081,1299.0
2021-01-19 10:35:00,149.09,149.22,148.95,149.14,2295.0,134.4089,134.5261,134.2827,134.454,2295.0
2021-01-19 10:40:00,149.14,149.53,149.06,149.39,5818.0,134.454,134.8056,134.3819,134.6794,5818.0
2021-01-19 10:45:00,149.41,149.64,149.28,149.6,4204.0,134.6974,134.9048,134.5802,134.8687,4204.0
2021-01-19 10:50:00,149.63,150.35,149.61,150.02,12757.0,134.8958,135.5449,134.8777,135.2474,12757.0
2021-01-19 10:55:00,150.04,150.22,149.92,149.94,7679.0,135.2654,135.4277,135.1572,135.1752,7679.0
2021-01-19 11:00:00,149.88,150.15,149.75,150.03,6792.0,135.1212,135.3646,135.004,135.2564,6792.0
2021-01-19 11:05:00,150.04,150.04,149.81,149.94,4998.0,135.2654,135.2654,135.058,135.1752,4998.0
2021-01-19 11:10:00,149.95,149.95,149.67,149.67,4215.0,135.1843,135.1843,134.9318,134.9318,4215.0
2021-01-19 11:15:00,149.65,149.65,149.34,149.4,3985.0,134.9138,134.9138,134.6343,134.6884,3985.0
2021-01-19 11:20:00,149.42,149.51,149.36,149.45,3626.0,134.7065,134.7876,134.6524,134.7335,3626.0
2021-01-19 11:25:00,149.45,149.54,149.27,149.54,4824.0,134.7335,134.8146,134.5712,134.8146,4824.0
2021-01-19 11:30:00,149.49,149.6,149.41,149.43,8278.0,134.7696,134.8687,134.6974,134.7155,8278.0
2021-01-19 11:35:00,149.44,149.51,149.33,149.44,4691.0,134.7245,134.7876,134.6253,134.7245,4691.0
2021-01-19 11:40:00,149.44,149.76,149.28,149.76,10138.0,134.7245,135.013,134.5802,135.013,10138.0
2021-01-19 11:45:00,149.81,149.84,149.46,149.56,9486.0,135.058,135.0851,134.7425,134.8327,9486.0
2021-01-19 11:50:00,149.56,149.65,149.38,149.38,5186.0,134.8327,134.9138,134.6704,134.6704,5186.0
2021-01-19 11:55:00,149.37,149.58,149.33,149.51,2999.0,134.6614,134.8507,134.6253,134.7876,2999.0
2021-01-19 12:00:00,149.58,149.7,149.51,149.64,3413.0,134.8507,134.9589,134.7876,134.9048,3413.0
2021-01-19 12:05:00,149.69,149.69,149.56,149.56,4234.0,134.9499,134.9499,134.8327,134.8327,4234.0
2021-01-19 12:10:00,149.63,149.68,149.63,149.68,1105.0,134.8958,134.9408,134.8958,134.9408,1105.0
2021-01-19 12:15:00,149.69,149.69,149.42,149.42,2701.0,134.9499,134.9499,134.7065,134.7065,2701.0
2021-01-19 12:20:00,149.4,149.4,149.23,149.27,3076.0,134.6884,134.6884,134.5352,134.5712,3076.0
2021-01-19 12:25:00,149.29,149.42,149.29,149.38,1609.0,134.5893,134.7065,134.5893,134.6704,1609.0
2021-01-19 12:30:00,149.38,149.44,149.33,149.33,2271.0,134.6704,134.7245,134.6253,134.6253,2271.0
2021-01-19 12:35:00,149.23,149.33,149.22,149.3,1747.0,134.5352,134.6253,134.5261,134.5983,1747.0
2021-01-19 12:40:00,149.37,149.62,149.36,149.62,2188.0,134.6614,134.8868,134.6524,134.8868,2188.0
2021-01-19 12:45:00,149.63,149.63,149.33,149.33,2507.0,134.8958,134.8958,134.6253,134.6253,2507.0
2021-01-19 12:50:00,149.4,149.52,149.37,149.45,3002.0,134.6884,134.7966,134.6614,134.7335,3002.0
2021-01-19 12:55:00,149.46,149.46,149.35,149.35,1632.0,134.7425,134.7425,134.6433,134.6433,1632.0
2021-01-19 13:00:00,149.4,149.4,149.13,149.25,3646.0,134.6884,134.6884,134.445,134.5532,3646.0
2021-01-19 13:05:00,149.27,149.27,149.13,149.23,2600.0,134.5712,134.5712,134.445,134.5352,2600.0
2021-01-19 13:10:00,149.25,149.25,149.06,149.11,2100.0,134.5532,134.5532,134.3819,134.427,2100.0
2021-01-19 13:15:00,149.06,149.08,148.97,148.97,2181.0,134.3819,134.3999,134.3008,134.3008,2181.0
2021-01-19 13:20:00,148.97,149.08,148.9,149.08,2101.0,134.3008,134.3999,134.2377,134.3999,2101.0
2021-01-19 13:25:00,149.04,149.06,148.92,148.93,2714.0,134.3639,134.3819,134.2557,134.2647,2714.0
2021-01-19 13:30:00,148.95,148.97,148.7,148.75,3634.0,134.2827,134.3008,134.0574,134.1024,3634.0
2021-01-19 13:35:00,148.77,149.03,148.77,149.03,3885.0,134.1205,134.3549,134.1205,134.3549,3885.0
2021-01-19 13:40:00,149.0,149.07,148.97,149.04,3548.0,134.3278,134.3909,134.3008,134.3639,3548.0
2021-01-19 13:45:00,148.99,148.99,148.86,148.92,3993.0,134.3188,134.3188,134.2016,134.2557,3993.0
2021-01-19 13:50:00,148.94,149.0,148.82,148.96,3145.0,134.2737,134.3278,134.1655,134.2917,3145.0
2021-01-19 13:55:00,148.93,149.03,148.87,148.9,4697.0,134.2647,134.3549,134.2106,134.2377,4697.0
2021-01-19 14:00:00,148.93,148.93,148.67,148.69,4252.0,134.2647,134.2647,134.0303,134.0483,4252.0
2021-01-19 14:05:00,148.68,148.7,148.6,148.67,3789.0,134.0393,134.0574,133.9672,134.0303,3789.0
2021-01-19 14:10:00,148.64,148.69,148.61,148.67,2902.0,134.0033,134.0483,133.9762,134.0303,2902.0
2021-01-19 14:15:00,148.66,148.68,148.6,148.6,4923.0,134.0213,134.0393,133.9672,133.9672,4923.0
2021-01-19 14:20:00,148.53,148.54,148.45,148.46,2384.0,133.9041,133.9131,133.832,133.841,2384.0
2021-01-19 14:25:00,148.49,148.58,148.46,148.49,2918.0,133.868,133.9492,133.841,133.868,2918.0
2021-01-19 14:30:00,148.51,148.51,148.36,148.38,5286.0,133.8861,133.8861,133.7508,133.7689,5286.0
2021-01-19 14:35:00,148.37,148.37,148.24,148.27,3983.0,133.7598,133.7598,133.6426,133.6697,3983.0
2021-01-19 14:40:00,148.27,148.31,148.18,148.21,3522.0,133.6697,133.7058,133.5886,133.6156,3522.0
2021-01-19 14:45:00,148.22,148.37,148.22,148.35,3742.0,133.6246,133.7598,133.6246,133.7418,3742.0
2021-01-19 14:50:00,148.4,148.4,148.32,148.33,3589.0,133.7869,133.7869,133.7148,133.7238,3589.0
2021-01-19 14:55:00,148.3,148.38,148.27,148.31,6741.0,133.6967,133.7689,133.6697,133.7058,6741.0
2021-01-19 15:00:00,148.36,148.4,148.29,148.35,4271.0,133.7508,133.7869,133.6877,133.7418,4271.0
2021-01-19 15:05:00,148.37,148.52,148.33,148.5,6628.0,133.7598,133.8951,133.7238,133.877,6628.0
2021-01-19 15:10:00,148.55,148.66,148.53,148.56,3987.0,133.9221,134.0213,133.9041,133.9311,3987.0
2021-01-19 15:15:00,148.63,148.63,148.52,148.53,2325.0,133.9942,133.9942,133.8951,133.9041,2325.0
2021-01-19 15:20:00,148.56,148.59,148.52,148.52,4076.0,133.9311,133.9582,133.8951,133.8951,4076.0
2021-01-19 15:25:00,148.54,148.56,148.46,148.46,4905.0,133.9131,133.9311,133.841,133.841,4905.0
2021-01-19 15:30:00,148.47,148.54,148.43,148.53,5784.0,133.85,133.9131,133.8139,133.9041,5784.0
2021-01-19 15:35:00,148.53,148.76,148.53,148.75,6052.0,133.9041,134.1114,133.9041,134.1024,6052.0
2021-01-19 15:40:00,148.78,148.94,148.74,148.8,8276.0,134.1295,134.2737,134.0934,134.1475,8276.0
2021-01-19 15:45:00,148.8,148.91,148.74,148.88,8315.0,134.1475,134.2467,134.0934,134.2196,8315.0
2021-01-19 15:50:00,148.94,148.94,148.72,148.81,17852.0,134.2737,134.2737,134.0754,134.1565,17852.0
2021-01-19 15:55:00,148.82,148.92,148.51,148.76,40312.0,134.1655,134.2557,133.8861,134.1114,40312.0
2021-01-20 09:30:00,148.8,149.1,148.4,148.44,17084.0,134.1475,134.418,133.7869,133.823,17084.0
2021-01-20 09:35:00,148.52,148.52,148.01,148.11,6729.0,133.8951,133.8951,133.4353,133.5254,6729.0
2021-01-20 09:40:00,148.18,148.18,147.84,148.04,3002.0,133.5886,133.5886,133.282,133.4623,3002.0
2021-01-20 09:45:00,148.09,148.12,147.79,147.92,4050.0,133.5074,133.5345,133.237,133.3542,4050.0
2021-01-20 09:50:00,147.91,148.37,147.91,147.92,4637.0,133.3451,133.7598,133.3451,133.3542,4637.0
2021-01-20 09:55:00,147.97,147.98,147.6,147.66,3264.0,133.3992,133.4083,133.0657,133.1198,3264.0
2021-01-20 10:00:00,147.6,148.36,147.6,148.34,15477.0,133.0657,133.7508,133.0657,133.7328,15477.0
2021-01-20 10:05:00,148.3,148.56,148.2,148.27,3504.0,133.6967,133.9311,133.6066,133.6697,3504.0
2021-01-20 10:10:00,148.21,148.4,148.15,148.23,3516.0,133.6156,133.7869,133.5615,133.6336,3516.0
2021-01-20 10:15:00,148.31,148.58,148.3,148.51,2520.0,133.7058,133.9492,133.6967,133.8861,2520.0
2021-01-20 10:20:00,148.52,148.76,148.4,148.46,4133.0,133.8951,134.1114,133.7869,133.841,4133.0
2021-01-20 10:25:00,148.44,148.54,148.23,148.23,3057.0,133.823,133.9131,133.6336,133.6336,3057.0
2021-01-20 10:30:00,148.24,148.45,148.23,148.43,3254.0,133.6426,133.832,133.6336,133.8139,3254.0
2021-01-20 10:35:00,148.38,148.48,148.29,148.48,2893.0,133.7689,133.859,133.6877,133.859,2893.0
2021-01-20 10:40:00,148.53,148.65,148.49,148.6,2925.0,133.9041,134.0123,133.868,133.9672,2925.0
2021-01-20 10:45:00,148.65,149.06,148.65,148.96,3894.0,134.0123,134.3819,134.0123,134.2917,3894.0
2021-01-20 10:50:00,148.97,149.14,148.76,148.79,3478.0,134.3008,134.454,134.1114,134.1385,3478.0
2021-01-20 10:55:00,148.79,148.83,148.52,148.52,6228.0,134.1385,134.1746,133.8951,133.8951,6228.0
2021-01-20 11:00:00,148.5,148.55,148.38,148.53,5681.0,133.877,133.9221,133.7689,133.9041,5681.0
2021-01-20 11:05:00,148.58,148.75,148.57,148.65,3431.0,133.9492,134.1024,133.9402,134.0123,3431.0
2021-01-20 11:10:00,148.58,148.83,148.57,148.79,2628.0,133.9492,134.1746,133.9402,134.1385,2628.0
2021-01-20 11:15:00,148.75,148.83,148.62,148.68,7745.0,134.1024,134.1746,133.9852,134.0393,7745.0
2021-01-20 11:20:00,148.64,148.77,148.56,148.74,9055.0,134.0033,134.1205,133.9311,134.0934,9055.0
2021-01-20 11:25:00,148.67,148.72,148.4,148.66,7703.0,134.0303,134.0754,133.7869,134.0213,7703.0
2021-01-20 11:30:00,148.69,148.69,148.52,148.66,7756.0,134.0483,134.0483,133.8951,134.0213,7756.0
2021-01-20 11:35:00,148.63,148.66,148.48,148.52,5203.0,133.9942,134.0213,133.859,133.8951,5203.0
2021-01-20 11:40:00,148.5,148.68,148.44,148.59,6188.0,133.877,134.0393,133.823,133.9582,6188.0
2021-01-20 11:45:00,148.64,148.69,148.42,148.46,5643.0,134.0033,134.0483,133.8049,133.841,5643.0
2021-01-20 11:50:00,148.5,148.54,148.3,148.48,4489.0,133.877,133.9131,133.6967,133.859,4489.0
2021-01-20 11:55:00,148.47,148.52,148.41,148.44,5786.0,133.85,133.8951,133.7959,133.823,5786.0
2021-01-20 12:00:00,148.44,148.66,148.44,148.66,4425.0,133.823,134.0213,133.823,134.0213,4425.0
2021-01-20 12:05:00,148.68,148.69,148.57,148.68,3011.0,134.0393,134.0483,133.9402,134.0393,3011.0
2021-01-20 12:10:00,148.7,148.7,148.43,148.53,5967.0,134.0574,134.0574,133.8139,133.9041,5967.0
2021-01-20 12:15:00,148.56,148.66,148.52,148.61,5258.0,133.9311,134.0213,133.8951,133.9762,5258.0
2021-01-20 12:20:00,148.58,148.58,148.44,148.52,4820.0,133.9492,133.9492,133.823,133.8951,4820.0
2021-01-20 12:25:00,148.49,148.49,148.35,148.38,2281.0,133.868,133.868,133.7418,133.7689,2281.0
2021-01-20 12:30:00,148.3,148.4,148.25,148.34,3606.0,133.6967,133.7869,133.6517,133.7328,3606.0
2021-01-20 12:35:00,148.33,148.53,148.3,148.53,2803.0,133.7238,133.9041,133.6967,133.9041,2803.0
2021-01-20 12:40:00,148.53,148.83,148.48,148.74,5953.0,133.9041,134.1746,133.859,134.0934,5953.0
2021-01-20 12:45:00,148.79,148.83,148.51,148.56,5408.0,134.1385,134.1746,133.8861,133.9311,5408.0
2021-01-20 12:50:00,148.6,148.82,148.57,148.75,4711.0,133.9672,134.1655,133.9402,134.1024,4711.0
2021-01-20 12:55:00,148.8,148.8,148.54,148.56,3197.0,134.1475,134.1475,133.9131,133.9311,3197.0
2021-01-20 13:00:00,148.54,148.75,148.54,148.75,4703.0,133.9131,134.1024,133.9131,134.1024,4703.0
2021-01-20 13:05:00,148.75,148.84,148.57,148.64,5045.0,134.1024,134.1836,133.9402,134.0033,5045.0
2021-01-20 13:10:00,148.6,148.83,148.59,148.83,3860.0,133.9672,134.1746,133.9582,134.1746,3860.0
2021-01-20 13:15:00,148.82,148.83,148.73,148.73,4879.0,134.1655,134.1746,134.0844,134.0844,4879.0
2021-01-20 13:20:00,148.71,148.91,148.63,148.63,5901.0,134.0664,134.2467,133.9942,133.9942,5901.0
2021-01-20 13:25:00,148.69,148.89,148.68,148.84,5022.0,134.0483,134.2286,134.0393,134.1836,5022.0
2021-01-20 13:30:00,148.81,148.91,148.77,148.91,4288.0,134.1565,134.2467,134.1205,134.2467,4288.0
2021-01-20 13:35:00,148.92,149.18,148.89,149.05,9427.0,134.2557,134.4901,134.2286,134.3729,9427.0
2021-01-20 13:40:00,149.03,149.09,148.99,149.0,2939.0,134.3549,134.4089,134.3188,134.3278,2939.0
2021-01-20 13:45:00,149.03,149.16,149.0,149.11,10330.0,134.3549,134.4721,134.3278,134.427,10330.0
2021-01-20 13:50:00,149.14,149.22,149.13,149.17,3490.0,134.454,134.5261,134.445,134.4811,3490.0
2021-01-20 13:55:00,149.18,149.18,149.09,149.11,3445.0,134.4901,134.4901,134.4089,134.427,3445.0
2021-01-20 14:00:00,149.12,149.21,149.08,149.21,4215.0,134.436,134.5171,134.3999,134.5171,4215.0
2021-01-20 14:05:00,149.21,149.32,149.21,149.3,5509.0,134.5171,134.6163,134.5171,134.5983,5509.0
2021-01-20 14:10:00,149.34,149.35,149.16,149.35,6063.0,134.6343,134.6433,134.4721,134.6433,6063.0
2021-01-20 14:15:00,149.32,149.41,149.31,149.35,4584.0,134.6163,134.6974,134.6073,134.6433,4584.0
2021-01-20 14:20:00,149.32,149.37,149.26,149.37,4693.0,134.6163,134.6614,134.5622,134.6614,4693.0
2021-01-20 14:25:00,149.36,149.44,149.33,149.44,5600.0,134.6524,134.7245,134.6253,134.7245,5600.0
2021-01-20 14:30:00,149.43,149.55,149.38,149.55,4648.0,134.7155,134.8237,134.6704,134.8237,4648.0
2021-01-20 14:35:00,149.55,149.6,149.51,149.6,3118.0,134.8237,134.8687,134.7876,134.8687,3118.0
2021-01-20 14:40:00,149.64,149.74,149.5,149.5,4582.0,134.9048,134.9949,134.7786,134.7786,4582.0
2021-01-20 14:45:00,149.56,149.62,149.51,149.55,5700.0,134.8327,134.8868,134.7876,134.8237,5700.0
2021-01-20 14:50:00,149.53,149.54,149.46,149.53,4107.0,134.8056,134.8146,134.7425,134.8056,4107.0
2021-01-20 14:55:00,149.53,149.54,149.37,149.37,6426.0,134.8056,134.8146,134.6614,134.6614,6426.0
2021-01-20 15:00:00,149.34,149.35,149.17,149.32,3850.0,134.6343,134.6433,134.4811,134.6163,3850.0
2021-01-20 15:05:00,149.32,149.46,149.32,149.44,5193.0,134.6163,134.7425,134.6163,134.7245,5193.0
2021-01-20 15:10:00,149.43,149.43,149.25,149.33,6272.0,134.7155,134.7155,134.5532,134.6253,6272.0
2021-01-20 15:15:00,149.3,149.4,149.22,149.23,4196.0,134.5983,134.6884,134.5261,134.5352,4196.0
2021-01-20 15:20:00,149.25,149.38,149.25,149.25,6127.0,134.5532,134.6704,134.5532,134.5532,6127.0
2021-01-20 15:25:00,149.24,149.32,149.24,149.32,4225.0,134.5442,134.6163,134.5442,134.6163,4225.0
2021-01-20 15:30:00,149.32,149.33,149.24,149.3,5354.0,134.6163,134.6253,134.5442,134.5983,5354.0
2021-01-20 15:35:00,149.29,149.59,149.29,149.59,4663.0,134.5893,134.8597,134.5893,134.8597,4663.0
2021-01-20 15:40:00,149.55,149.6,149.49,149.58,10079.0,134.8237,134.8687,134.7696,134.8507,10079.0
2021-01-20 15:45:00,149.57,149.65,149.54,149.64,8633.0,134.8417,134.9138,134.8146,134.9048,8633.0
2021-01-20 15:50:00,149.64,149.65,149.44,149.52,14003.0,134.9048,134.9138,134.7245,134.7966,14003.0
2021-01-20 15:55:00,149.56,149.75,149.52,149.62,60035.0,134.8327,135.004,134.7966,134.8868,60035.0
2021-01-21 09:30:00,149.93,150.0,149.31,149.92,19167.0,135.1662,135.2293,134.6073,135.1572,19167.0
2021-01-21 09:35:00,149.85,149.85,149.18,149.42,4149.0,135.0941,135.0941,134.4901,134.7065,4149.0
2021-01-21 09:40:00,149.23,149.4,149.19,149.33,5861.0,134.5352,134.6884,134.4991,134.6253,5861.0
2021-01-21 09:45:00,149.38,149.38,149.06,149.32,4000.0,134.6704,134.6704,134.3819,134.6163,4000.0
2021-01-21 09:50:00,149.45,149.45,149.07,149.34,2900.0,134.7335,134.7335,134.3909,134.6343,2900.0
2021-01-21 09:55:00,149.19,149.61,149.0,149.61,2077.0,134.4991,134.8777,134.3278,134.8777,2077.0
2021-01-21 10:00:00,149.49,149.62,149.14,149.47,1670.0,134.7696,134.8868,134.454,134.7515,1670.0
2021-01-21 10:05:00,149.5,149.69,149.48,149.56,2653.0,134.7786,134.9499,134.7605,134.8327,2653.0
2021-01-21 10:10:00,149.61,149.64,149.47,149.52,2122.0,134.8777,134.9048,134.7515,134.7966,2122.0
2021-01-21 10:15:00,149.58,149.65,149.39,149.52,3153.0,134.8507,134.9138,134.6794,134.7966,3153.0
2021-01-21 10:20:00,149.45,149.68,149.35,149.35,2741.0,134.7335,134.9408,134.6433,134.6433,2741.0
2021-01-21 10:25:00,149.32,149.32,149.06,149.06,2091.0,134.6163,134.6163,134.3819,134.3819,2091.0
2021-01-21 10:30:00,149.18,149.26,149.1,149.1,6989.0,134.4901,134.5622,134.418,134.418,6989.0
2021-01-21 10:35:00,149.11,149.11,148.99,148.99,3100.0,134.427,134.427,134.3188,134.3188,3100.0
2021-01-21 10:40:00,148.96,149.03,148.82,148.9,4105.0,134.2917,134.3549,134.1655,134.2377,4105.0
2021-01-21 10:45:00,148.91,148.92,148.52,148.55,9924.0,134.2467,134.2557,133.8951,133.9221,9924.0
2021-01-21 10:50:00,148.52,148.55,148.4,148.45,3656.0,133.8951,133.9221,133.7869,133.832,3656.0
2021-01-21 10:55:00,148.45,148.51,148.25,148.48,6031.0,133.832,133.8861,133.6517,133.859,6031.0
2021-01-21 11:00:00,148.48,148.5,148.36,148.46,7621.0,133.859,133.877,133.7508,133.841,7621.0
2021-01-21 11:05:00,148.5,148.7,148.46,148.69,3014.0,133.877,134.0574,133.841,134.0483,3014.0
2021-01-21 11:10:00,148.76,148.9,148.68,148.87,4768.0,134.1114,134.2377,134.0393,134.2106,4768.0
2021-01-21 11:15:00,148.8,148.8,148.73,148.74,3200.0,134.1475,134.1475,134.0844,134.0934,3200.0
2021-01-21 11:20:00,148.88,148.93,148.78,148.78,1832.0,134.2196,134.2647,134.1295,134.1295,1832.0
2021-01-21 11:25:00,148.74,148.75,148.42,148.55,7511.0,134.0934,134.1024,133.8049,133.9221,7511.0
2021-01-21 11:30:00,148.59,148.78,148.44,148.71,6835.0,133.9582,134.1295,133.823,134.0664,6835.0
2021-01-21 11:35:00,148.75,149.01,148.75,149.01,3977.0,134.1024,134.3368,134.1024,134.3368,3977.0
2021-01-21 11:40:00,149.15,149.24,149.1,149.2,4833.0,134.463,134.5442,134.418,134.5081,4833.0
2021-01-21 11:45:00,149.14,149.25,149.05,149.25,5305.0,134.454,134.5532,134.3729,134.5532,5305.0
2021-01-21 11:50:00,149.31,149.33,149.03,149.33,6077.0,134.6073,134.6253,134.3549,134.6253,6077.0
2021-01-21 11:55:00,149.32,149.37,148.95,149.2,9328.0,134.6163,134.6614,134.2827,134.5081,9328.0
2021-01-21 12:00:00,149.14,149.2,149.13,149.13,1100.0,134.454,134.5081,134.445,134.445,1100.0
2021-01-21 12:05:00,149.2,149.39,149.2,149.26,1600.0,134.5081,134.6794,134.5081,134.5622,1600.0
2021-01-21 12:10:00,149.26,149.37,149.25,149.36,1500.0,134.5622,134.6614,134.5532,134.6524,1500.0
2021-01-21 12:15:00,149.43,149.5,149.43,149.45,1083.0,134.7155,134.7786,134.7155,134.7335,1083.0
2021-01-21 12:20:00,149.46,149.46,149.35,149.35,900.0,134.7425,134.7425,134.6433,134.6433,900.0
2021-01-21 12:25:00,149.33,149.42,149.29,149.33,865.0,134.6253,134.7065,134.5893,134.6253,865.0
2021-01-21 12:30:00,149.3,149.37,149.24,149.31,7406.0,134.5983,134.6614,134.5442,134.6073,7406.0
2021-01-21 12:35:00,149.26,149.35,149.23,149.33,8859.0,134.5622,134.6433,134.5352,134.6253,8859.0
2021-01-21 12:40:00,149.31,149.67,149.3,149.67,12225.0,134.6073,134.9318,134.5983,134.9318,12225.0
2021-01-21 12:45:00,149.68,149.72,149.44,149.54,6061.0,134.9408,134.9769,134.7245,134.8146,6061.0
2021-01-21 12:50:00,149.53,149.55,149.45,149.55,2422.0,134.8056,134.8237,134.7335,134.8237,2422.0
2021-01-21 12:55:00,149.5,149.72,149.48,149.72,2938.0,134.7786,134.9769,134.7605,134.9769,2938.0
2021-01-21 13:00:00,149.79,149.85,149.58,149.63,3300.0,135.04,135.0941,134.8507,134.8958,3300.0
2021-01-21 13:05:00,149.65,149.72,149.65,149.69,2561.0,134.9138,134.9769,134.9138,134.9499,2561.0
2021-01-21 13:10:00,149.68,149.73,149.64,149.69,6632.0,134.9408,134.9859,134.9048,134.9499,6632.0
2021-01-21 13:15:00,149.69,149.72,149.65,149.65,2964.0,134.9499,134.9769,134.9138,134.9138,2964.0
2021-01-21 13:20:00,149.63,149.63,149.28,149.3,3025.0,134.8958,134.8958,134.5802,134.5983,3025.0
2021-01-21 13:25:00,149.3,149.3,149.17,149.24,2000.0,134.5983,134.5983,134.4811,134.5442,2000.0
2021-01-21 13:30:00,149.26,149.32,149.24,149.32,2832.0,134.5622,134.6163,134.5442,134.6163,2832.0
2021-01-21 13:35:00,149.29,149.4,149.28,149.4,4500.0,134.5893,134.6884,134.5802,134.6884,4500.0
2021-01-21 13:40:00,149.44,149.56,149.42,149.56,4543.0,134.7245,134.8327,134.7065,134.8327,4543.0
2021-01-21 13:45:00,149.68,149.68,149.52,149.65,2936.0,134.9408,134.9408,134.7966,134.9138,2936.0
2021-01-21 13:50:00,149.66,149.71,149.56,149.56,3394.0,134.9228,134.9679,134.8327,134.8327,3394.0
2021-01-21 13:55:00,149.62,149.66,149.49,149.49,3811.0,134.8868,134.9228,134.7696,134.7696,3811.0
2021-01-21 14:00:00,149.47,149.62,149.46,149.62,3725.0,134.7515,134.8868,134.7425,134.8868,3725.0
2021-01-21 14:05:00,149.61,149.81,149.61,149.65,4007.0,134.8777,135.058,134.8777,134.9138,4007.0
2021-01-21 14:10:00,149.7,149.76,149.67,149.68,3704.0,134.9589,135.013,134.9318,134.9408,3704.0
2021-01-21 14:15:00,149.68,149.68,149.62,149.62,1200.0,134.9408,134.9408,134.8868,134.8868,1200.0
2021-01-21 14:20:00,149.58,149.58,149.47,149.49,1440.0,134.8507,134.8507,134.7515,134.7696,1440.0
2021-01-21 14:25:00,149.49,149.58,149.4,149.51,29925.0,134.7696,134.8507,134.6884,134.7876,29925.0
2021-01-21 14:30:00,149.55,149.67,149.52,149.52,3140.0,134.8237,134.9318,134.7966,134.7966,3140.0
2021-01-21 14:35:00,149.52,149.52,149.4,149.52,4800.0,134.7966,134.7966,134.6884,134.7966,4800.0
2021-01-21 14:40:00,149.55,149.6,149.52,149.53,1800.0,134.8237,134.8687,134.7966,134.8056,1800.0
2021-01-21 14:45:00,149.51,149.53,149.5,149.52,1301.0,134.7876,134.8056,134.7786,134.7966,1301.0
2021-01-21 14:50:00,149.5,149.63,149.41,149.41,5397.0,134.7786,134.8958,134.6974,134.6974,5397.0
2021-01-21 14:55:00,149.41,149.46,149.26,149.26,5770.0,134.6974,134.7425,134.5622,134.5622,5770.0
2021-01-21 15:00:00,149.21,149.38,149.19,149.34,5936.0,134.5171,134.6704,134.4991,134.6343,5936.0
2021-01-21 15:05:00,149.32,149.32,149.18,149.31,5556.0,134.6163,134.6163,134.4901,134.6073,5556.0
2021-01-21 15:10:00,149.27,149.33,149.13,149.25,16189.0,134.5712,134.6253,134.445,134.5532,16189.0
2021-01-21 15:15:00,149.26,149.37,149.24,149.36,9472.0,134.5622,134.6614,134.5442,134.6524,9472.0
2021-01-21 15:20:00,149.29,149.35,149.27,149.28,4662.0,134.5893,134.6433,134.5712,134.5802,4662.0
2021-01-21 15:25:00,149.27,149.51,149.22,149.38,7214.0,134.5712,134.7876,134.5261,134.6704,7214.0
2021-01-21 15:30:00,149.34,149.34,149.23,149.29,5321.0,134.6343,134.6343,134.5352,134.5893,5321.0
2021-01-21 15:35:00,149.27,149.34,149.24,149.31,11482.0,134.5712,134.6343,134.5442,134.6073,11482.0
2021-01-21 15:40:00,149.3,149.34,149.2,149.2,11138.0,134.5983,134.6343,134.5081,134.5081,11138.0
2021-01-21 15:45:00,149.18,149.24,149.03,149.08,12244.0,134.4901,134.5442,134.3549,134.3999,12244.0
2021-01-21 15:50:00,149.08,149.33,148.95,148.99,17639.0,134.3999,134.6253,134.2827,134.3188,17639.0
2021-01-21 15:55:00,149.01,149.17,148.94,148.95,55909.0,134.3368,134.4811,134.2737,134.2827,55909.0
2021-01-22 09:30:00,148.85,149.02,148.61,148.68,11919.0,134.1926,134.3458,133.9762,134.0393,11919.0
2021-01-22 09:35:00,148.46,148.68,148.37,148.52,998.0,133.841,134.0393,133.7598,133.8951,998.0
2021-01-22 09:40:00,148.34,148.53,148.23,148.46,3739.0,133.7328,133.9041,133.6336,133.841,3739.0
2021-01-22 09:45:00,148.46,148.46,148.13,148.26,2550.0,133.841,133.841,133.5435,133.6607,2550.0
2021-01-22 09:50:00,148.3,148.3,147.99,148.2,2651.0,133.6967,133.6967,133.4173,133.6066,2651.0
2021-01-22 09:55:00,148.22,148.23,147.87,147.87,3825.0,133.6246,133.6336,133.3091,133.3091,3825.0
2021-01-22 10:00:00,147.99,148.25,147.8,147.87,7318.0,133.4173,133.6517,133.246,133.3091,7318.0
2021-01-22 10:05:00,147.87,148.01,147.73,147.8,13401.0,133.3091,133.4353,133.1829,133.246,13401.0
2021-01-22 10:10:00,147.82,148.12,147.82,148.01,3326.0,133.264,133.5345,133.264,133.4353,3326.0
2021-01-22 10:15:00,147.97,148.04,147.84,147.99,5598.0,133.3992,133.4623,133.282,133.4173,5598.0
2021-01-22 10:20:00,147.94,148.11,147.93,148.02,6432.0,133.3722,133.5254,133.3632,133.4443,6432.0
2021-01-22 10:25:00,148.0,148.05,147.9,148.05,3211.0,133.4263,133.4714,133.3361,133.4714,3211.0
2021-01-22 10:30:00,148.0,148.11,147.95,148.08,2211.0,133.4263,133.5254,133.3812,133.4984,2211.0
2021-01-22 10:35:00,148.12,148.23,147.98,148.23,3892.0,133.5345,133.6336,133.4083,133.6336,3892.0
2021-01-22 10:40:00,148.28,148.31,148.12,148.2,2501.0,133.6787,133.7058,133.5345,133.6066,2501.0
2021-01-22 10:45:00,148.22,148.54,148.16,148.54,3563.0,133.6246,133.9131,133.5705,133.9131,3563.0
2021-01-22 10:50:00,148.55,148.62,148.44,148.47,3328.0,133.9221,133.9852,133.823,133.85,3328.0
2021-01-22 10:55:00,148.47,148.62,148.38,148.62,8183.0,133.85,133.9852,133.7689,133.9852,8183.0
2021-01-22 11:00:00,148.62,148.68,148.59,148.67,3817.0,133.9852,134.0393,133.9582,134.0303,3817.0
2021-01-22 11:05:00,148.68,148.7,148.42,148.45,2292.0,134.0393,134.0574,133.8049,133.832,2292.0
2021-01-22 11:10:00,148.42,148.64,148.41,148.45,4120.0,133.8049,134.0033,133.7959,133.832,4120.0
2021-01-22 11:15:00,148.41,148.56,148.41,148.56,2024.0,133.7959,133.9311,133.7959,133.9311,2024.0
2021-01-22 11:20:00,148.64,148.73,148.55,148.62,3249.0,134.0033,134.0844,133.9221,133.9852,3249.0
2021-01-22 11:25:00,148.65,148.65,148.46,148.54,2400.0,134.0123,134.0123,133.841,133.9131,2400.0
2021-01-22 11:30:00,148.52,148.92,148.52,148.85,6196.0,133.8951,134.2557,133.8951,134.1926,6196.0
2021-01-22 11:35:00,148.89,148.92,148.82,148.86,3946.0,134.2286,134.2557,134.1655,134.2016,3946.0
2021-01-22 11:40:00,148.88,148.99,148.83,148.99,2957.0,134.2196,134.3188,134.1746,134.3188,2957.0
2021-01-22 11:45:00,148.99,149.15,148.95,148.97,4616.0,134.3188,134.463,134.2827,134.3008,4616.0
2021-01-22 11:50:00,148.97,149.08,148.93,149.01,2723.0,134.3008,134.3999,134.2647,134.3368,2723.0
2021-01-22 11:55:00,149.03,149.1,149.0,149.06,3897.0,134.3549,134.418,134.3278,134.3819,3897.0
2021-01-22 12:00:00,149.02,149.29,149.02,149.12,5299.0,134.3458,134.5893,134.3458,134.436,5299.0
2021-01-22 12:05:00,149.12,149.12,149.05,149.12,2102.0,134.436,134.436,134.3729,134.436,2102.0
2021-01-22 12:10:00,149.08,149.19,149.03,149.19,1806.0,134.3999,134.4991,134.3549,134.4991,1806.0
2021-01-22 12:15:00,149.25,149.32,149.1,149.23,2833.0,134.5532,134.6163,134.418,134.5352,2833.0
2021-01-22 12:20:00,149.19,149.35,149.18,149.35,3360.0,134.4991,134.6433,134.4901,134.6433,3360.0
2021-01-22 12:25:00,149.34,149.42,149.28,149.38,2087.0,134.6343,134.7065,134.5802,134.6704,2087.0
2021-01-22 12:30:00,149.43,149.47,149.27,149.27,3229.0,134.7155,134.7515,134.5712,134.5712,3229.0
2021-01-22 12:35:00,149.3,149.3,149.09,149.19,1500.0,134.5983,134.5983,134.4089,134.4991,1500.0
2021-01-22 12:40:00,149.22,149.29,149.22,149.25,1679.0,134.5261,134.5893,134.5261,134.5532,1679.0
2021-01-22 12:45:00,149.2,149.25,149.16,149.25,2392.0,134.5081,134.5532,134.4721,134.5532,2392.0
2021-01-22 12:50:00,149.25,149.36,149.25,149.33,2104.0,134.5532,134.6524,134.5532,134.6253,2104.0
2021-01-22 12:55:00,149.35,149.44,149.28,149.44,1724.0,134.6433,134.7245,134.5802,134.7245,1724.0
2021-01-22 13:00:00,149.42,149.42,149.19,149.19,2006.0,134.7065,134.7065,134.4991,134.4991,2006.0
2021-01-22 13:05:00,149.19,149.26,149.12,149.26,1511.0,134.4991,134.5622,134.436,134.5622,1511.0
2021-01-22 13:10:00,149.24,149.29,149.21,149.25,1169.0,134.5442,134.5893,134.5171,134.5532,1169.0
2021-01-22 13:15:00,149.22,149.28,149.14,149.21,3227.0,134.5261,134.5802,134.454,134.5171,3227.0
2021-01-22 13:20:00,149.23,149.42,149.23,149.42,2420.0,134.5352,134.7065,134.5352,134.7065,2420.0
2021-01-22 13:25:00,149.41,149.48,149.36,149.36,2520.0,134.6974,134.7605,134.6524,134.6524,2520.0
2021-01-22 13:30:00,149.31,149.45,149.2,149.44,4764.0,134.6073,134.7335,134.5081,134.7245,4764.0
2021-01-22 13:35:00,149.41,149.58,149.3,149.3,9332.0,134.6974,134.8507,134.5983,134.5983,9332.0
2021-01-22 13:40:00,149.42,149.42,149.21,149.28,1730.0,134.7065,134.7065,134.5171,134.5802,1730.0
2021-01-22 13:45:00,149.25,149.33,149.2,149.32,1946.0,134.5532,134.6253,134.5081,134.6163,1946.0
2021-01-22 13:50:00,149.36,149.36,149.3,149.31,2321.0,134.6524,134.6524,134.5983,134.6073,2321.0
2021-01-22 13:55:00,149.36,149.41,149.25,149.31,2022.0,134.6524,134.6974,134.5532,134.6073,2022.0
2021-01-22 14:00:00,149.29,149.31,149.21,149.3,1700.0,134.5893,134.6073,134.5171,134.5983,1700.0
2021-01-22 14:05:00,149.29,149.31,149.17,149.27,1220.0,134.5893,134.6073,134.4811,134.5712,1220.0
2021-01-22 14:10:00,149.31,149.33,149.22,149.23,2600.0,134.6073,134.6253,134.5261,134.5352,2600.0
2021-01-22 14:15:00,149.24,149.25,149.11,149.24,2598.0,134.5442,134.5532,134.427,134.5442,2598.0
2021-01-22 14:20:00,149.18,149.25,149.13,149.22,601.0,134.4901,134.5532,134.445,134.5261,601.0
2021-01-22 14:25:00,149.24,149.24,148.94,148.98,3515.0,134.5442,134.5442,134.2737,134.3098,3515.0
2021-01-22 14:30:00,149.02,149.02,148.79,148.83,4554.0,134.3458,134.3458,134.1385,134.1746,4554.0
2021-01-22 14:35:00,148.82,148.86,148.76,148.83,2991.0,134.1655,134.2016,134.1114,134.1746,2991.0
2021-01-22 14:40:00,148.87,148.9,148.78,148.8,2113.0,134.2106,134.2377,134.1295,134.1475,2113.0
2021-01-22 14:45:00,148.81,148.81,148.53,148.6,7515.0,134.1565,134.1565,133.9041,133.9672,7515.0
2021-01-22 14:50:00,148.64,148.9,148.64,148.89,3679.0,134.0033,134.2377,134.0033,134.2286,3679.0
2021-01-22 14:55:00,148.92,148.92,148.82,148.89,800.0,134.2557,134.2557,134.1655,134.2286,800.0
2021-01-22 15:00:00,148.9,148.91,148.83,148.9,3101.0,134.2377,134.2467,134.1746,134.2377,3101.0
2021-01-22 15:05:00,148.87,148.87,148.72,148.83,2200.0,134.2106,134.2106,134.0754,134.1746,2200.0
2021-01-22 15:10:00,148.81,148.84,148.58,148.62,2840.0,134.1565,134.1836,133.9492,133.9852,2840.0
2021-01-22 15:15:00,148.68,148.8,148.63,148.63,4829.0,134.0393,134.1475,133.9942,133.9942,4829.0
2021-01-22 15:20:00,148.68,148.76,148.64,148.75,3135.0,134.0393,134.1114,134.0033,134.1024,3135.0
2021-01-22 15:25:00,148.75,148.81,148.67,148.72,4723.0,134.1024,134.1565,134.0303,134.0754,4723.0
2021-01-22 15:30:00,148.73,148.73,148.57,148.59,3989.0,134.0844,134.0844,133.9402,133.9582,3989.0
2021-01-22 15:35:00,148.6,148.6,148.47,148.53,3790.0,133.9672,133.9672,133.85,133.9041,3790.0
2021-01-22 15:40:00,148.48,148.55,148.47,148.5,4888.0,133.859,133.9221,133.85,133.877,4888.0
2021-01-22 15:45:00,148.48,148.5,148.33,148.43,7132.0,133.859,133.877,133.7238,133.8139,7132.0
2021-01-22 15:50:00,148.41,148.65,148.41,148.6,15107.0,133.7959,134.0123,133.7959,133.9672,15107.0
2021-01-22 15:55:00,148.57,148.57,148.2,148.21,41750.0,133.9402,133.9402,133.6066,133.6156,41750.0
2021-01-25 09:30:00,147.85,147.96,147.39,147.67,18007.0,133.2911,133.3902,132.8763,133.1288,18007.0
2021-01-25 09:35:00,147.53,148.0,147.47,147.9,2617.0,133.0026,133.4263,132.9485,133.3361,2617.0
2021-01-25 09:40:00,147.9,148.03,147.86,148.0,1110.0,133.3361,133.4533,133.3001,133.4263,1110.0
2021-01-25 09:45:00,147.98,148.38,147.96,148.29,8659.0,133.4083,133.7689,133.3902,133.6877,8659.0
2021-01-25 09:50:00,148.27,148.31,147.9,147.91,2616.0,133.6697,133.7058,133.3361,133.3451,2616.0
2021-01-25 09:55:00,147.96,147.98,147.61,147.96,3326.0,133.3902,133.4083,133.0747,133.3902,3326.0
2021-01-25 10:00:00,148.37,148.49,148.21,148.42,2420.0,133.7598,133.868,133.6156,133.8049,2420.0
2021-01-25 10:05:00,148.37,148.75,148.37,148.61,2490.0,133.7598,134.1024,133.7598,133.9762,2490.0
2021-01-25 10:10:00,148.68,148.79,148.46,148.5,5675.0,134.0393,134.1385,133.841,133.877,5675.0
2021-01-25 10:15:00,148.53,148.53,148.23,148.42,3180.0,133.9041,133.9041,133.6336,133.8049,3180.0
2021-01-25 10:20:00,148.36,148.61,148.02,148.49,10096.0,133.7508,133.9762,133.4443,133.868,10096.0
2021-01-25 10:25:00,148.58,149.1,148.57,148.99,4320.0,133.9492,134.418,133.9402,134.3188,4320.0
2021-01-25 10:30:00,149.05,149.2,149.05,149.19,3866.0,134.3729,134.5081,134.3729,134.4991,3866.0
2021-01-25 10:35:00,149.29,149.7,149.29,149.7,5707.0,134.5893,134.9589,134.5893,134.9589,5707.0
2021-01-25 10:40:00,149.73,150.07,149.63,150.0,9718.0,134.9859,135.2924,134.8958,135.2293,9718.0
2021-01-25 10:45:00,150.0,150.06,149.81,149.86,9332.0,135.2293,135.2834,135.058,135.1031,9332.0
2021-01-25 10:50:00,149.9,149.91,149.67,149.78,5415.0,135.1392,135.1482,134.9318,135.031,5415.0
2021-01-25 10:55:00,149.72,149.87,149.2,149.21,6017.0,134.9769,135.1121,134.5081,134.5171,6017.0
2021-01-25 11:00:00,149.28,149.36,148.61,148.87,12832.0,134.5802,134.6524,133.9762,134.2106,12832.0
2021-01-25 11:05:00,148.89,149.41,148.58,148.66,18552.0,134.2286,134.6974,133.9492,134.0213,18552.0
2021-01-25 11:10:00,148.57,148.62,147.49,147.5,18950.0,133.9402,133.9852,132.9665,132.9755,18950.0
2021-01-25 11:15:00,147.42,147.97,147.41,147.63,7533.0,132.9034,133.3992,132.8944,133.0927,7533.0
2021-01-25 11:20:00,147.55,147.8,147.33,147.8,13801.0,133.0206,133.246,132.8223,133.246,13801.0
2021-01-25 11:25:00,147.8,148.12,147.51,147.52,8691.0,133.246,133.5345,132.9845,132.9935,8691.0
2021-01-25 11:30:00,147.61,147.9,147.47,147.64,6088.0,133.0747,133.3361,132.9485,133.1017,6088.0
2021-01-25 11:35:00,147.75,147.75,147.29,147.59,6614.0,133.2009,133.2009,132.7862,133.0567,6614.0
2021-01-25 11:40:00,147.71,147.76,147.28,147.67,14975.0,133.1648,133.2099,132.7772,133.1288,14975.0
2021-01-25 11:45:00,147.8,148.12,147.64,148.09,4697.0,133.246,133.5345,133.1017,133.5074,4697.0
2021-01-25 11:50:00,148.04,148.08,147.79,147.95,7654.0,133.4623,133.4984,133.237,133.3812,7654.0
2021-01-25 11:55:00,148.03,148.09,147.79,147.8,7361.0,133.4533,133.5074,133.237,133.246,7361.0
2021-01-25 12:00:00,147.86,148.04,147.68,147.7,5297.0,133.3001,133.4623,133.1378,133.1558,5297.0
2021-01-25 12:05:00,147.66,147.81,147.45,147.5,6096.0,133.1198,133.255,132.9304,132.9755,6096.0
2021-01-25 12:10:00,147.55,148.03,147.55,148.01,5066.0,133.0206,133.4533,133.0206,133.4353,5066.0
2021-01-25 12:15:00,148.04,148.21,147.82,147.83,10624.0,133.4623,133.6156,133.264,133.273,10624.0
2021-01-25 12:20:00,147.78,147.95,147.66,147.7,4746.0,133.2279,133.3812,133.1198,133.1558,4746.0
2021-01-25 12:25:00,147.63,147.86,147.62,147.71,7151.0,133.0927,133.3001,133.0837,133.1648,7151.0
2021-01-25 12:30:00,147.65,147.66,147.47,147.65,5867.0,133.1107,133.1198,132.9485,133.1107,5867.0
2021-01-25 12:35:00,147.61,147.86,147.57,147.75,3848.0,133.0747,133.3001,133.0386,133.2009,3848.0
2021-01-25 12:40:00,147.84,148.04,147.76,148.0,6734.0,133.282,133.4623,133.2099,133.4263,6734.0
2021-01-25 12:45:00,147.98,148.21,147.94,148.09,7777.0,133.4083,133.6156,133.3722,133.5074,7777.0
2021-01-25 12:50:00,148.08,148.3,147.85,147.94,14218.0,133.4984,133.6967,133.2911,133.3722,14218.0
2021-01-25 12:55:00,147.94,147.95,147.79,147.88,5997.0,133.3722,133.3812,133.237,133.3181,5997.0
2021-01-25 13:00:00,147.86,148.06,147.84,147.9,5069.0,133.3001,133.4804,133.282,133.3361,5069.0
2021-01-25 13:05:00,147.95,148.23,147.95,148.19,8767.0,133.3812,133.6336,133.3812,133.5976,8767.0
2021-01-25 13:10:00,148.17,148.36,148.17,148.2,13466.0,133.5795,133.7508,133.5795,133.6066,13466.0
2021-01-25 13:15:00,148.21,148.47,148.21,148.47,7739.0,133.6156,133.85,133.6156,133.85,7739.0
2021-01-25 13:20:00,148.48,148.48,148.35,148.38,4712.0,133.859,133.859,133.7418,133.7689,4712.0
2021-01-25 13:25:00,148.44,148.5,148.3,148.46,5161.0,133.823,133.877,133.6967,133.841,5161.0
2021-01-25 13:30:00,148.44,148.44,148.3,148.32,3764.0,133.823,133.823,133.6967,133.7148,3764.0
2021-01-25 13:35:00,148.39,148.56,148.39,148.54,3971.0,133.7779,133.9311,133.7779,133.9131,3971.0
2021-01-25 13:40:00,148.62,148.62,148.29,148.37,4958.0,133.9852,133.9852,133.6877,133.7598,4958.0
2021-01-25 13:45:00,148.34,148.34,148.03,148.03,4703.0,133.7328,133.7328,133.4533,133.4533,4703.0
2021-01-25 13:50:00,148.13,148.2,147.84,147.84,4578.0,133.5435,133.6066,133.282,133.282,4578.0
2021-01-25 13:55:00,147.71,147.96,147.71,147.96,3487.0,133.1648,133.3902,133.1648,133.3902,3487.0
2021-01-25 14:00:00,147.98,147.99,147.78,147.91,3441.0,133.4083,133.4173,133.2279,133.3451,3441.0
2021-01-25 14:05:00,147.9,147.95,147.79,147.84,4445.0,133.3361,133.3812,133.237,133.282,4445.0
2021-01-25 14:10:00,147.88,147.97,147.75,147.84,2648.0,133.3181,133.3992,133.2009,133.282,2648.0
2021-01-25 14:15:00,147.83,147.83,147.38,147.51,5157.0,133.273,133.273,132.8673,132.9845,5157.0
2021-01-25 14:20:00,147.44,147.75,147.39,147.54,6566.0,132.9214,133.2009,132.8763,133.0116,6566.0
2021-01-25 14:25:00,147.59,147.75,147.5,147.63,5636.0,133.0567,133.2009,132.9755,133.0927,5636.0
2021-01-25 14:30:00,147.72,147.98,147.7,147.9,4722.0,133.1739,133.4083,133.1558,133.3361,4722.0
2021-01-25 14:35:00,147.85,148.05,147.78,147.81,7049.0,133.2911,133.4714,133.2279,133.255,7049.0
2021-01-25 14:40:00,147.78,147.85,147.56,147.62,4951.0,133.2279,133.2911,133.0296,133.0837,4951.0
2021-01-25 14:45:00,147.58,147.67,147.53,147.53,4752.0,133.0476,133.1288,133.0026,133.0026,4752.0
2021-01-25 14:50:00,147.59,147.78,147.28,147.28,16465.0,133.0567,133.2279,132.7772,132.7772,16465.0
2021-01-25 14:55:00,147.38,147.38,147.24,147.27,4726.0,132.8673,132.8673,132.7411,132.7682,4726.0
2021-01-25 15:00:00,147.27,147.42,147.09,147.18,5952.0,132.7682,132.9034,132.6059,132.687,5952.0
2021-01-25 15:05:00,147.23,147.27,147.11,147.11,6946.0,132.7321,132.7682,132.6239,132.6239,6946.0
2021-01-25 15:10:00,147.12,147.16,147.0,147.09,10406.0,132.6329,132.669,132.5248,132.6059,10406.0
2021-01-25 15:15:00,147.09,147.15,147.03,147.1,6760.0,132.6059,132.66,132.5518,132.6149,6760.0
2021-01-25 15:20:00,147.13,147.35,147.13,147.22,8117.0,132.642,132.8403,132.642,132.7231,8117.0
2021-01-25 15:25:00,147.19,147.4,147.19,147.34,7819.0,132.696,132.8854,132.696,132.8313,7819.0
2021-01-25 15:30:00,147.33,147.52,147.28,147.52,23923.0,132.8223,132.9935,132.7772,132.9935,23923.0
2021-01-25 15:35:00,147.5,147.58,147.13,147.2,16062.0,132.9755,133.0476,132.642,132.7051,16062.0
2021-01-25 15:40:00,147.22,147.3,146.96,147.21,20422.0,132.7231,132.7952,132.4887,132.7141,20422.0
2021-01-25 15:45:00,147.17,147.41,147.15,147.38,19604.0,132.678,132.8944,132.66,132.8673,19604.0
2021-01-25 15:50:00,147.37,147.46,147.18,147.19,30830.0,132.8583,132.9395,132.687,132.696,30830.0
2021-01-25 15:55:00,147.21,147.53,147.11,147.53,84476.0,132.7141,133.0026,132.6239,133.0026,84476.0
2021-01-26 09:30:00,147.57,147.86,146.79,146.92,20664.0,133.0386,133.3001,132.3354,132.4526,20664.0
2021-01-26 09:35:00,146.69,147.04,146.5,146.53,6471.0,132.2453,132.5608,132.074,132.101,6471.0
2021-01-26 09:40:00,146.53,146.87,146.42,146.87,9860.0,132.101,132.4076,132.0019,132.4076,9860.0
2021-01-26 09:45:00,147.02,147.08,146.81,147.06,4370.0,132.5428,132.5969,132.3535,132.5788,4370.0
2021-01-26 09:50:00,147.06,147.06,146.57,146.69,5799.0,132.5788,132.5788,132.1371,132.2453,5799.0
2021-01-26 09:55:00,146.58,146.96,146.58,146.63,7619.0,132.1461,132.4887,132.1461,132.1912,7619.0
2021-01-26 10:00:00,146.81,147.21,146.73,147.01,19180.0,132.3535,132.7141,132.2813,132.5338,19180.0
2021-01-26 10:05:00,146.88,146.98,146.23,146.24,6230.0,132.4166,132.5067,131.8306,131.8396,6230.0
2021-01-26 10:10:00,146.2,146.3,145.78,145.91,11305.0,131.8035,131.8937,131.4249,131.5421,11305.0
2021-01-26 10:15:00,145.95,146.28,145.75,146.28,10812.0,131.5781,131.8757,131.3978,131.8757,10812.0
2021-01-26 10:20:00,146.31,146.37,146.15,146.19,4980.0,131.9027,131.9568,131.7585,131.7945,4980.0
2021-01-26 10:25:00,146.16,146.36,146.14,146.32,5880.0,131.7675,131.9478,131.7494,131.9117,5880.0
2021-01-26 10:30:00,146.39,146.67,146.39,146.44,3200.0,131.9748,132.2272,131.9748,132.0199,3200.0
2021-01-26 10:35:00,146.35,146.47,146.22,146.42,7285.0,131.9388,132.0469,131.8216,132.0019,7285.0
2021-01-26 10:40:00,146.36,146.36,146.13,146.17,4183.0,131.9478,131.9478,131.7404,131.7765,4183.0
2021-01-26 10:45:00,146.28,146.3,145.75,145.78,7631.0,131.8757,131.8937,131.3978,131.4249,7631.0
2021-01-26 10:50:00,145.75,145.97,145.64,145.87,11017.0,131.3978,131.5962,131.2987,131.506,11017.0
2021-01-26 10:55:00,145.96,146.44,145.96,146.19,30046.0,131.5872,132.0199,131.5872,131.7945,30046.0
2021-01-26 11:00:00,146.31,147.01,146.28,146.92,9004.0,131.9027,132.5338,131.8757,132.4526,9004.0
2021-01-26 11:05:00,147.1,147.38,147.03,147.28,6322.0,132.6149,132.8673,132.5518,132.7772,6322.0
2021-01-26 11:10:00,147.28,147.51,147.26,147.3,5458.0,132.7772,132.9845,132.7591,132.7952,5458.0
2021-01-26 11:15:00,147.29,147.46,147.14,147.21,6686.0,132.7862,132.9395,132.651,132.7141,6686.0
2021-01-26 11:20:00,147.17,147.17,147.04,147.04,5598.0,132.678,132.678,132.5608,132.5608,5598.0
2021-01-26 11:25:00,147.04,147.11,146.97,147.09,5091.0,132.5608,132.6239,132.4977,132.6059,5091.0
2021-01-26 11:30:00,147.04,147.22,147.04,147.22,6255.0,132.5608,132.7231,132.5608,132.7231,6255.0
2021-01-26 11:35:00,147.22,147.27,147.14,147.25,6684.0,132.7231,132.7682,132.651,132.7501,6684.0
2021-01-26 11:40:00,147.36,147.61,147.35,147.56,5473.0,132.8493,133.0747,132.8403,133.0296,5473.0
2021-01-26 11:45:00,147.62,147.94,147.6,147.91,10365.0,133.0837,133.3722,133.0657,133.3451,10365.0
2021-01-26 11:50:00,147.95,148.08,147.83,147.84,8989.0,133.3812,133.4984,133.273,133.282,8989.0
2021-01-26 11:55:00,148.03,148.25,147.97,147.97,6377.0,133.4533,133.6517,133.3992,133.3992,6377.0
2021-01-26 12:00:00,147.94,148.01,147.85,147.97,6930.0,133.3722,133.4353,133.2911,133.3992,6930.0
2021-01-26 12:05:00,147.96,148.02,147.8,147.8,5678.0,133.3902,133.4443,133.246,133.246,5678.0
2021-01-26 12:10:00,147.79,147.88,147.49,147.49,5335.0,133.237,133.3181,132.9665,132.9665,5335.0
2021-01-26 12:15:00,147.53,147.72,147.45,147.7,4337.0,133.0026,133.1739,132.9304,133.1558,4337.0
2021-01-26 12:20:00,147.69,147.82,147.63,147.82,4164.0,133.1468,133.264,133.0927,133.264,4164.0
2021-01-26 12:25:00,147.83,148.18,147.83,148.09,17282.0,133.273,133.5886,133.273,133.5074,17282.0
2021-01-26 12:30:00,148.13,148.15,147.98,147.98,3654.0,133.5435,133.5615,133.4083,133.4083,3654.0
2021-01-26 12:35:00,147.95,148.08,147.94,147.96,5587.0,133.3812,133.4984,133.3722,133.3902,5587.0
2021-01-26 12:40:00,147.97,148.03,147.82,147.9,5721.0,133.3992,133.4533,133.264,133.3361,5721.0
2021-01-26 12:45:00,147.88,147.88,147.67,147.67,4124.0,133.3181,133.3181,133.1288,133.1288,4124.0
2021-01-26 12:50:00,147.63,147.84,147.6,147.84,5591.0,133.0927,133.282,133.0657,133.282,5591.0
2021-01-26 12:55:00,147.84,147.85,147.71,147.81,4640.0,133.282,133.2911,133.1648,133.255,4640.0
2021-01-26 13:00:00,147.83,147.89,147.73,147.82,5201.0,133.273,133.3271,133.1829,133.264,5201.0
2021-01-26 13:05:00,147.82,147.84,147.73,147.84,6360.0,133.264,133.282,133.1829,133.282,6360.0
2021-01-26 13:10:00,147.88,147.97,147.82,147.94,3909.0,133.3181,133.3992,133.264,133.3722,3909.0
2021-01-26 13:15:00,147.95,147.95,147.84,147.92,5044.0,133.3812,133.3812,133.282,133.3542,5044.0
2021-01-26 13:20:00,147.89,147.89,147.84,147.88,3900.0,133.3271,133.3271,133.282,133.3181,3900.0
2021-01-26 13:25:00,147.88,147.88,147.73,147.74,5290.0,133.3181,133.3181,133.1829,133.1919,5290.0
2021-01-26 13:30:00,147.83,148.13,147.83,148.09,1745.0,133.273,133.5435,133.273,133.5074,1745.0
2021-01-26 13:35:00,148.09,148.13,148.01,148.13,5144.0,133.5074,133.5435,133.4353,133.5435,5144.0
2021-01-26 13:40:00,148.09,148.21,148.09,148.14,3941.0,133.5074,133.6156,133.5074,133.5525,3941.0
2021-01-26 13:45:00,148.13,148.36,148.08,148.2,6030.0,133.5435,133.7508,133.4984,133.6066,6030.0
2021-01-26 13:50:00,148.22,148.23,147.97,147.97,6984.0,133.6246,133.6336,133.3992,133.3992,6984.0
2021-01-26 13:55:00,147.99,148.14,147.94,148.13,3632.0,133.4173,133.5525,133.3722,133.5435,3632.0
2021-01-26 14:00:00,148.14,148.23,148.05,148.22,8702.0,133.5525,133.6336,133.4714,133.6246,8702.0
2021-01-26 14:05:00,148.21,148.23,148.07,148.13,4614.0,133.6156,133.6336,133.4894,133.5435,4614.0
2021-01-26 14:10:00,148.14,148.73,148.12,148.48,10558.0,133.5525,134.0844,133.5345,133.859,10558.0
2021-01-26 14:15:00,148.53,148.65,148.48,148.55,8850.0,133.9041,134.0123,133.859,133.9221,8850.0
2021-01-26 14:20:00,148.56,148.56,148.31,148.36,3319.0,133.9311,133.9311,133.7058,133.7508,3319.0
2021-01-26 14:25:00,148.34,148.39,148.16,148.19,5129.0,133.7328,133.7779,133.5705,133.5976,5129.0
2021-01-26 14:30:00,148.19,148.5,148.19,148.42,5721.0,133.5976,133.877,133.5976,133.8049,5721.0
2021-01-26 14:35:00,148.49,148.7,148.43,148.61,8368.0,133.868,134.0574,133.8139,133.9762,8368.0
2021-01-26 14:40:00,148.64,148.73,148.59,148.68,5171.0,134.0033,134.0844,133.9582,134.0393,5171.0
2021-01-26 14:45:00,148.68,148.78,148.62,148.63,8296.0,134.0393,134.1295,133.9852,133.9942,8296.0
2021-01-26 14:50:00,148.62,148.65,148.53,148.56,9167.0,133.9852,134.0123,133.9041,133.9311,9167.0
2021-01-26 14:55:00,148.56,148.79,148.55,148.73,10465.0,133.9311,134.1385,133.9221,134.0844,10465.0
2021-01-26 15:00:00,148.7,148.83,148.7,148.83,13384.0,134.0574,134.1746,134.0574,134.1746,13384.0
2021-01-26 15:05:00,148.84,149.0,148.84,148.97,6997.0,134.1836,134.3278,134.1836,134.3008,6997.0
2021-01-26 15:10:00,148.99,149.09,148.97,149.05,5150.0,134.3188,134.4089,134.3008,134.3729,5150.0
2021-01-26 15:15:00,149.05,149.54,149.01,149.52,58097.0,134.3729,134.8146,134.3368,134.7966,58097.0
2021-01-26 15:20:00,149.52,149.52,149.38,149.46,8335.0,134.7966,134.7966,134.6704,134.7425,8335.0
2021-01-26 15:25:00,149.49,149.86,149.49,149.82,14883.0,134.7696,135.1031,134.7696,135.0671,14883.0
2021-01-26 15:30:00,149.77,149.84,149.56,149.63,18340.0,135.022,135.0851,134.8327,134.8958,18340.0
2021-01-26 15:35:00,149.64,149.67,149.46,149.49,9615.0,134.9048,134.9318,134.7425,134.7696,9615.0
2021-01-26 15:40:00,149.46,149.72,149.34,149.68,14651.0,134.7425,134.9769,134.6343,134.9408,14651.0
2021-01-26 15:45:00,149.71,149.89,149.6,149.72,22097.0,134.9679,135.1302,134.8687,134.9769,22097.0
2021-01-26 15:50:00,149.73,149.77,149.55,149.66,31428.0,134.9859,135.022,134.8237,134.9228,31428.0
2021-01-26 15:55:00,149.7,149.9,149.47,149.47,72740.0,134.9589,135.1392,134.7515,134.7515,72740.0
2021-01-27 09:30:00,148.99,149.51,148.72,148.79,38933.0,134.3188,134.7876,134.0754,134.1385,38933.0
2021-01-27 09:35:00,148.65,149.33,148.51,148.87,14399.0,134.0123,134.6253,133.8861,134.2106,14399.0
2021-01-27 09:40:00,148.86,148.88,147.36,147.36,8648.0,134.2016,134.2196,132.8493,132.8493,8648.0
2021-01-27 09:45:00,147.66,148.35,146.46,146.65,16181.0,133.1198,133.7418,132.0379,132.2092,16181.0
2021-01-27 09:50:00,146.66,147.5,146.46,147.28,16973.0,132.2182,132.9755,132.0379,132.7772,16973.0
2021-01-27 09:55:00,147.32,147.45,146.54,146.78,15630.0,132.8132,132.9304,132.11,132.3264,15630.0
2021-01-27 10:00:00,146.72,146.73,145.79,146.4,25299.0,132.2723,132.2813,131.4339,131.9838,25299.0
2021-01-27 10:05:00,146.38,147.61,146.34,147.01,30265.0,131.9658,133.0747,131.9297,132.5338,30265.0
2021-01-27 10:10:00,146.81,147.26,146.41,146.59,19212.0,132.3535,132.7591,131.9929,132.1551,19212.0
2021-01-27 10:15:00,146.56,147.08,146.32,147.07,24107.0,132.1281,132.5969,131.9117,132.5879,24107.0
2021-01-27 10:20:00,147.07,147.2,146.65,147.2,4308.0,132.5879,132.7051,132.2092,132.7051,4308.0
2021-01-27 10:25:00,147.33,147.33,146.85,146.86,5797.0,132.8223,132.8223,132.3895,132.3985,5797.0
2021-01-27 10:30:00,146.84,147.09,146.25,146.32,12116.0,132.3805,132.6059,131.8486,131.9117,12116.0
2021-01-27 10:35:00,146.31,146.31,145.96,145.97,8596.0,131.9027,131.9027,131.5872,131.5962,8596.0
2021-01-27 10:40:00,145.99,146.58,145.91,146.42,10428.0,131.6142,132.1461,131.5421,132.0019,10428.0
2021-01-27 10:45:00,146.48,146.95,146.48,146.67,5653.0,132.056,132.4797,132.056,132.2272,5653.0
2021-01-27 10:50:00,146.61,147.1,146.61,147.0,5169.0,132.1732,132.6149,132.1732,132.5248,5169.0
2021-01-27 10:55:00,147.0,147.0,146.45,146.86,6976.0,132.5248,132.5248,132.0289,132.3985,6976.0
2021-01-27 11:00:00,146.82,147.03,146.71,146.83,4600.0,132.3625,132.5518,132.2633,132.3715,4600.0
2021-01-27 11:05:00,146.85,147.03,146.77,146.83,4808.0,132.3895,132.5518,132.3174,132.3715,4808.0
2021-01-27 11:10:00,146.89,147.06,146.74,146.74,6465.0,132.4256,132.5788,132.2904,132.2904,6465.0
2021-01-27 11:15:00,146.66,146.68,146.19,146.25,4440.0,132.2182,132.2363,131.7945,131.8486,4440.0
2021-01-27 11:20:00,146.39,146.44,146.31,146.34,3822.0,131.9748,132.0199,131.9027,131.9297,3822.0
2021-01-27 11:25:00,146.38,146.47,146.1,146.13,5171.0,131.9658,132.0469,131.7134,131.7404,5171.0
2021-01-27 11:30:00,146.15,146.23,146.07,146.2,4823.0,131.7585,131.8306,131.6863,131.8035,4823.0
2021-01-27 11:35:00,146.2,146.55,146.08,146.53,9894.0,131.8035,132.1191,131.6953,132.101,9894.0
2021-01-27 11:40:00,146.53,147.12,146.52,147.03,5782.0,132.101,132.6329,132.092,132.5518,5782.0
2021-01-27 11:45:00,147.23,147.88,147.08,147.15,24145.0,132.7321,133.3181,132.5969,132.66,24145.0
2021-01-27 11:50:00,147.23,147.82,147.23,147.82,10869.0,132.7321,133.264,132.7321,133.264,10869.0
2021-01-27 11:55:00,147.91,147.91,147.54,147.75,10616.0,133.3451,133.3451,133.0116,133.2009,10616.0
2021-01-27 12:00:00,147.77,147.94,147.65,147.75,8273.0,133.2189,133.3722,133.1107,133.2009,8273.0
2021-01-27 12:05:00,147.76,148.32,147.75,148.17,9260.0,133.2099,133.7148,133.2009,133.5795,9260.0
2021-01-27 12:10:00,148.19,148.2,147.71,147.85,9489.0,133.5976,133.6066,133.1648,133.2911,9489.0
2021-01-27 12:15:00,147.84,147.96,147.74,147.84,4010.0,133.282,133.3902,133.1919,133.282,4010.0
2021-01-27 12:20:00,147.9,148.02,147.89,147.97,2519.0,133.3361,133.4443,133.3271,133.3992,2519.0
2021-01-27 12:25:00,147.94,148.22,147.91,148.13,4702.0,133.3722,133.6246,133.3451,133.5435,4702.0
2021-01-27 12:30:00,148.06,148.13,147.71,147.71,4496.0,133.4804,133.5435,133.1648,133.1648,4496.0
2021-01-27 12:35:00,147.75,147.75,147.25,147.36,4426.0,133.2009,133.2009,132.7501,132.8493,4426.0
2021-01-27 12:40:00,147.42,147.5,147.31,147.5,2464.0,132.9034,132.9755,132.8042,132.9755,2464.0
2021-01-27 12:45:00,147.46,147.74,147.45,147.74,1564.0,132.9395,133.1919,132.9304,133.1919,1564.0
2021-01-27 12:50:00,147.73,147.73,147.4,147.4,1401.0,133.1829,133.1829,132.8854,132.8854,1401.0
2021-01-27 12:55:00,147.34,147.5,147.17,147.49,1943.0,132.8313,132.9755,132.678,132.9665,1943.0
2021-01-27 13:00:00,147.44,147.61,147.43,147.52,2666.0,132.9214,133.0747,132.9124,132.9935,2666.0
2021-01-27 13:05:00,147.47,147.71,147.38,147.53,2602.0,132.9485,133.1648,132.8673,133.0026,2602.0
2021-01-27 13:10:00,147.58,147.58,147.39,147.44,2419.0,133.0476,133.0476,132.8763,132.9214,2419.0
2021-01-27 13:15:00,147.49,147.49,147.22,147.3,3697.0,132.9665,132.9665,132.7231,132.7952,3697.0
2021-01-27 13:20:00,147.29,147.29,147.18,147.19,1920.0,132.7862,132.7862,132.687,132.696,1920.0
2021-01-27 13:25:00,147.18,147.41,147.13,147.35,2684.0,132.687,132.8944,132.642,132.8403,2684.0
2021-01-27 13:30:00,147.29,147.29,146.98,146.99,4038.0,132.7862,132.7862,132.5067,132.5157,4038.0
2021-01-27 13:35:00,146.93,147.12,146.86,147.12,2500.0,132.4616,132.6329,132.3985,132.6329,2500.0
2021-01-27 13:40:00,147.16,147.16,146.95,146.95,4616.0,132.669,132.669,132.4797,132.4797,4616.0
2021-01-27 13:45:00,146.92,147.01,146.83,147.01,3541.0,132.4526,132.5338,132.3715,132.5338,3541.0
2021-01-27 13:50:00,147.1,147.1,146.78,146.84,5344.0,132.6149,132.6149,132.3264,132.3805,5344.0
2021-01-27 13:55:00,146.77,146.79,146.46,146.49,4377.0,132.3174,132.3354,132.0379,132.065,4377.0
2021-01-27 14:00:00,146.58,146.7,146.54,146.58,3810.0,132.1461,132.2543,132.11,132.1461,3810.0
2021-01-27 14:05:00,146.55,146.62,146.32,146.62,5133.0,132.1191,132.1822,131.9117,132.1822,5133.0
2021-01-27 14:10:00,146.89,146.89,146.66,146.85,3218.0,132.4256,132.4256,132.2182,132.3895,3218.0
2021-01-27 14:15:00,146.82,146.85,146.38,146.39,6356.0,132.3625,132.3895,131.9658,131.9748,6356.0
2021-01-27 14:20:00,146.47,146.79,146.42,146.62,5608.0,132.0469,132.3354,132.0019,132.1822,5608.0
2021-01-27 14:25:00,146.61,146.7,146.48,146.55,19374.0,132.1732,132.2543,132.056,132.1191,19374.0
2021-01-27 14:30:00,146.56,146.59,146.13,146.17,12682.0,132.1281,132.1551,131.7404,131.7765,12682.0
2021-01-27 14:35:00,146.11,146.41,146.07,146.41,5577.0,131.7224,131.9929,131.6863,131.9929,5577.0
2021-01-27 14:40:00,146.36,146.77,146.29,146.69,7120.0,131.9478,132.3174,131.8847,132.2453,7120.0
2021-01-27 14:45:00,146.64,146.73,146.03,146.15,10313.0,132.2002,132.2813,131.6503,131.7585,10313.0
2021-01-27 14:50:00,146.25,146.27,145.79,146.03,11184.0,131.8486,131.8666,131.4339,131.6503,11184.0
2021-01-27 14:55:00,146.05,146.23,145.79,146.06,9326.0,131.6683,131.8306,131.4339,131.6773,9326.0
2021-01-27 15:00:00,146.03,146.22,145.99,146.13,7577.0,131.6503,131.8216,131.6142,131.7404,7577.0
2021-01-27 15:05:00,146.13,146.49,146.13,146.19,5916.0,131.7404,132.065,131.7404,131.7945,5916.0
2021-01-27 15:10:00,146.2,146.94,146.19,146.94,6263.0,131.8035,132.4707,131.7945,132.4707,6263.0
2021-01-27 15:15:00,146.88,147.12,146.81,146.92,6116.0,132.4166,132.6329,132.3535,132.4526,6116.0
2021-01-27 15:20:00,146.96,147.0,146.68,146.72,7291.0,132.4887,132.5248,132.2363,132.2723,7291.0
2021-01-27 15:25:00,146.66,146.92,146.04,146.38,10721.0,132.2182,132.4526,131.6593,131.9658,10721.0
2021-01-27 15:30:00,146.33,146.44,145.99,146.03,10625.0,131.9207,132.0199,131.6142,131.6503,10625.0
2021-01-27 15:35:00,146.08,146.13,145.61,146.0,19193.0,131.6953,131.7404,131.2716,131.6232,19193.0
2021-01-27 15:40:00,145.95,146.07,145.79,145.79,22987.0,131.5781,131.6863,131.4339,131.4339,22987.0
2021-01-27 15:45:00,145.79,146.07,145.65,146.07,18687.0,131.4339,131.6863,131.3077,131.6863,18687.0
2021-01-27 15:50:00,146.07,146.43,145.99,146.33,35020.0,131.6863,132.0109,131.6142,131.9207,35020.0
2021-01-27 15:55:00,146.34,146.42,145.85,146.17,68999.0,131.9297,132.0019,131.488,131.7765,68999.0
2021-01-28 09:30:00,146.41,146.91,146.2,146.36,9429.0,131.9929,132.4436,131.8035,131.9478,9429.0
2021-01-28 09:35:00,146.61,146.62,146.18,146.18,3645.0,132.1732,132.1822,131.7855,131.7855,3645.0
2021-01-28 09:40:00,146.14,146.89,146.1,146.81,7408.0,131.7494,132.4256,131.7134,132.3535,7408.0
2021-01-28 09:45:00,146.77,146.94,146.51,146.74,7492.0,132.3174,132.4707,132.083,132.2904,7492.0
2021-01-28 09:50:00,147.08,147.08,146.31,146.85,10625.0,132.5969,132.5969,131.9027,132.3895,10625.0
2021-01-28 09:55:00,146.86,147.54,146.61,147.15,7045.0,132.3985,133.0116,132.1732,132.66,7045.0
2021-01-28 10:00:00,147.28,147.75,147.21,147.75,3334.0,132.7772,133.2009,132.7141,133.2009,3334.0
2021-01-28 10:05:00,147.75,148.39,147.75,147.93,6557.0,133.2009,133.7779,133.2009,133.3632,6557.0
2021-01-28 10:10:00,148.0,148.01,147.81,147.91,2028.0,133.4263,133.4353,133.255,133.3451,2028.0
2021-01-28 10:15:00,147.99,148.66,147.97,148.45,2786.0,133.4173,134.0213,133.3992,133.832,2786.0
2021-01-28 10:20:00,148.44,148.63,148.35,148.52,3929.0,133.823,133.9942,133.7418,133.8951,3929.0
2021-01-28 10:25:00,148.64,148.74,148.03,148.03,4092.0,134.0033,134.0934,133.4533,133.4533,4092.0
2021-01-28 10:30:00,148.22,148.37,148.1,148.37,3046.0,133.6246,133.7598,133.5164,133.7598,3046.0
2021-01-28 10:35:00,148.31,148.44,148.01,148.08,5843.0,133.7058,133.823,133.4353,133.4984,5843.0
2021-01-28 10:40:00,148.1,148.61,148.0,148.61,5695.0,133.5164,133.9762,133.4263,133.9762,5695.0
2021-01-28 10:45:00,148.54,148.84,148.39,148.56,7599.0,133.9131,134.1836,133.7779,133.9311,7599.0
2021-01-28 10:50:00,148.42,148.61,148.32,148.34,3644.0,133.8049,133.9762,133.7148,133.7328,3644.0
2021-01-28 10:55:00,148.46,148.75,148.14,148.75,12600.0,133.841,134.1024,133.5525,134.1024,12600.0
2021-01-28 11:00:00,148.81,149.26,148.75,149.02,13467.0,134.1565,134.5622,134.1024,134.3458,13467.0
2021-01-28 11:05:00,149.09,149.09,148.3,148.3,19057.0,134.4089,134.4089,133.6967,133.6967,19057.0
2021-01-28 11:10:00,148.26,148.36,147.73,147.98,7065.0,133.6607,133.7508,133.1829,133.4083,7065.0
2021-01-28 11:15:00,148.05,148.09,147.64,147.91,5021.0,133.4714,133.5074,133.1017,133.3451,5021.0
2021-01-28 11:20:00,147.8,148.09,147.77,148.09,5274.0,133.246,133.5074,133.2189,133.5074,5274.0
2021-01-28 11:25:00,148.19,148.52,148.17,148.42,4989.0,133.5976,133.8951,133.5795,133.8049,4989.0
2021-01-28 11:30:00,148.43,148.43,147.58,147.58,8646.0,133.8139,133.8139,133.0476,133.0476,8646.0
2021-01-28 11:35:00,147.71,147.87,147.64,147.84,9042.0,133.1648,133.3091,133.1017,133.282,9042.0
2021-01-28 11:40:00,147.89,147.97,147.59,147.59,7771.0,133.3271,133.3992,133.0567,133.0567,7771.0
2021-01-28 11:45:00,147.62,147.71,147.43,147.45,9626.0,133.0837,133.1648,132.9124,132.9304,9626.0
2021-01-28 11:50:00,147.53,147.61,146.98,146.98,15978.0,133.0026,133.0747,132.5067,132.5067,15978.0
2021-01-28 11:55:00,147.02,147.18,146.69,147.06,8202.0,132.5428,132.687,132.2453,132.5788,8202.0
2021-01-28 12:00:00,147.0,147.1,146.86,146.97,7461.0,132.5248,132.6149,132.3985,132.4977,7461.0
2021-01-28 12:05:00,147.03,147.15,146.92,146.98,15508.0,132.5518,132.66,132.4526,132.5067,15508.0
2021-01-28 12:10:00,147.01,147.07,146.53,146.61,10060.0,132.5338,132.5879,132.101,132.1732,10060.0
2021-01-28 12:15:00,146.65,146.65,146.5,146.53,5693.0,132.2092,132.2092,132.074,132.101,5693.0
2021-01-28 12:20:00,146.64,146.71,146.39,146.4,9977.0,132.2002,132.2633,131.9748,131.9838,9977.0
2021-01-28 12:25:00,146.54,146.98,146.54,146.98,2338.0,132.11,132.5067,132.11,132.5067,2338.0
2021-01-28 12:30:00,146.99,147.64,146.92,147.45,9859.0,132.5157,133.1017,132.4526,132.9304,9859.0
2021-01-28 12:35:00,147.39,147.39,146.87,146.87,6023.0,132.8763,132.8763,132.4076,132.4076,6023.0
2021-01-28 12:40:00,146.89,146.89,146.69,146.77,3697.0,132.4256,132.4256,132.2453,132.3174,3697.0
2021-01-28 12:45:00,146.78,147.07,146.67,146.74,3999.0,132.3264,132.5879,132.2272,132.2904,3999.0
2021-01-28 12:50:00,146.78,146.79,146.4,146.49,5981.0,132.3264,132.3354,131.9838,132.065,5981.0
2021-01-28 12:55:00,146.58,146.81,146.58,146.66,3804.0,132.1461,132.3535,132.1461,132.2182,3804.0
2021-01-28 13:00:00,146.93,147.26,146.87,147.26,3004.0,132.4616,132.7591,132.4076,132.7591,3004.0
2021-01-28 13:05:00,147.25,147.73,147.24,147.73,6043.0,132.7501,133.1829,132.7411,133.1829,6043.0
2021-01-28 13:10:00,147.61,147.82,147.42,147.79,7130.0,133.0747,133.264,132.9034,133.237,7130.0
2021-01-28 13:15:00,147.79,147.86,147.58,147.67,5150.0,133.237,133.3001,133.0476,133.1288,5150.0
2021-01-28 13:20:00,147.73,147.86,147.4,147.86,4289.0,133.1829,133.3001,132.8854,133.3001,4289.0
2021-01-28 13:25:00,147.88,148.02,147.83,148.02,6063.0,133.3181,133.4443,133.273,133.4443,6063.0
2021-01-28 13:30:00,148.07,148.22,147.97,148.08,5900.0,133.4894,133.6246,133.3992,133.4984,5900.0
2021-01-28 13:35:00,148.09,148.29,148.07,148.2,6661.0,133.5074,133.6877,133.4894,133.6066,6661.0
2021-01-28 13:40:00,148.2,148.27,148.06,148.06,5979.0,133.6066,133.6697,133.4804,133.4804,5979.0
2021-01-28 13:45:00,148.02,148.26,147.99,148.19,6422.0,133.4443,133.6607,133.4173,133.5976,6422.0
2021-01-28 13:50:00,148.15,148.24,148.09,148.18,5194.0,133.5615,133.6426,133.5074,133.5886,5194.0
2021-01-28 13:55:00,148.14,148.3,148.08,148.17,8434.0,133.5525,133.6967,133.4984,133.5795,8434.0
2021-01-28 14:00:00,148.21,148.39,148.06,148.39,9005.0,133.6156,133.7779,133.4804,133.7779,9005.0
2021-01-28 14:05:00,148.42,148.55,148.22,148.5,6686.0,133.8049,133.9221,133.6246,133.877,6686.0
2021-01-28 14:10:00,148.51,148.51,148.18,148.23,6850.0,133.8861,133.8861,133.5886,133.6336,6850.0
2021-01-28 14:15:00,148.23,148.28,147.99,148.0,5201.0,133.6336,133.6787,133.4173,133.4263,5201.0
2021-01-28 14:20:00,147.92,148.02,147.85,147.88,5017.0,133.3542,133.4443,133.2911,133.3181,5017.0
2021-01-28 14:25:00,147.85,147.95,147.79,147.84,5102.0,133.2911,133.3812,133.237,133.282,5102.0
2021-01-28 14:30:00,147.81,147.98,147.8,147.98,4009.0,133.255,133.4083,133.246,133.4083,4009.0
2021-01-28 14:35:00,148.0,148.25,148.0,148.18,5835.0,133.4263,133.6517,133.4263,133.5886,5835.0
2021-01-28 14:40:00,148.18,148.18,148.0,148.17,3351.0,133.5886,133.5886,133.4263,133.5795,3351.0
2021-01-28 14:45:00,148.19,148.31,148.11,148.25,4921.0,133.5976,133.7058,133.5254,133.6517,4921.0
2021-01-28 14:50:00,148.21,148.35,148.16,148.2,7278.0,133.6156,133.7418,133.5705,133.6066,7278.0
2021-01-28 14:55:00,148.16,148.32,148.16,148.31,6906.0,133.5705,133.7148,133.5705,133.7058,6906.0
2021-01-28 15:00:00,148.26,148.34,148.16,148.18,8777.0,133.6607,133.7328,133.5705,133.5886,8777.0
2021-01-28 15:05:00,148.16,148.38,148.15,148.37,5438.0,133.5705,133.7689,133.5615,133.7598,5438.0
2021-01-28 15:10:00,148.34,148.4,148.23,148.31,5036.0,133.7328,133.7869,133.6336,133.7058,5036.0
2021-01-28 15:15:00,148.31,148.42,148.25,148.41,16557.0,133.7058,133.8049,133.6517,133.7959,16557.0
2021-01-28 15:20:00,148.41,148.45,148.28,148.36,13004.0,133.7959,133.832,133.6787,133.7508,13004.0
2021-01-28 15:25:00,148.39,148.51,148.34,148.34,9389.0,133.7779,133.8861,133.7328,133.7328,9389.0
2021-01-28 15:30:00,148.39,148.5,148.28,148.41,19809.0,133.7779,133.877,133.6787,133.7959,19809.0
2021-01-28 15:35:00,148.44,148.55,148.36,148.55,11574.0,133.823,133.9221,133.7508,133.9221,11574.0
2021-01-28 15:40:00,148.5,148.53,148.26,148.29,18208.0,133.877,133.9041,133.6607,133.6877,18208.0
2021-01-28 15:45:00,148.33,148.55,148.3,148.43,21303.0,133.7238,133.9221,133.6967,133.8139,21303.0
2021-01-28 15:50:00,148.41,148.75,148.2,148.63,31073.0,133.7959,134.1024,133.6066,133.9942,31073.0
2021-01-28 15:55:00,148.66,148.7,148.13,148.21,83215.0,134.0213,134.0574,133.5435,133.6156,83215.0
2021-01-29 09:30:00,147.35,148.17,146.78,146.78,19141.0,132.8403,133.5795,132.3264,132.3264,19141.0
2021-01-29 09:35:00,147.04,147.68,146.85,147.54,6100.0,132.5608,133.1378,132.3895,133.0116,6100.0
2021-01-29 09:40:00,147.86,148.03,147.47,147.47,4085.0,133.3001,133.4533,132.9485,132.9485,4085.0
2021-01-29 09:45:00,147.59,147.92,147.25,147.73,11490.0,133.0567,133.3542,132.7501,133.1829,11490.0
2021-01-29 09:50:00,147.81,147.83,147.33,147.38,5004.0,133.255,133.273,132.8223,132.8673,5004.0
2021-01-29 09:55:00,147.57,147.82,147.37,147.8,6824.0,133.0386,133.264,132.8583,133.246,6824.0
2021-01-29 10:00:00,147.88,147.98,147.41,147.86,5659.0,133.3181,133.4083,132.8944,133.3001,5659.0
2021-01-29 10:05:00,147.9,148.04,147.71,147.96,17759.0,133.3361,133.4623,133.1648,133.3902,17759.0
2021-01-29 10:10:00,148.06,148.87,148.06,148.77,11778.0,133.4804,134.2106,133.4804,134.1205,11778.0
2021-01-29 10:15:00,148.55,148.8,148.22,148.42,7466.0,133.9221,134.1475,133.6246,133.8049,7466.0
2021-01-29 10:20:00,148.53,148.76,148.36,148.76,12251.0,133.9041,134.1114,133.7508,134.1114,12251.0
2021-01-29 10:25:00,148.68,149.22,148.68,149.1,7260.0,134.0393,134.5261,134.0393,134.418,7260.0
2021-01-29 10:30:00,149.24,149.46,149.21,149.36,9173.0,134.5442,134.7425,134.5171,134.6524,9173.0
2021-01-29 10:35:00,149.49,149.71,149.22,149.27,6955.0,134.7696,134.9679,134.5261,134.5712,6955.0
2021-01-29 10:40:00,149.22,149.23,148.58,148.73,11147.0,134.5261,134.5352,133.9492,134.0844,11147.0
2021-01-29 10:45:00,148.74,148.74,148.06,148.2,14398.0,134.0934,134.0934,133.4804,133.6066,14398.0
2021-01-29 10:50:00,148.2,148.29,148.1,148.18,5817.0,133.6066,133.6877,133.5164,133.5886,5817.0
2021-01-29 10:55:00,148.19,148.4,148.18,148.4,4173.0,133.5976,133.7869,133.5886,133.7869,4173.0
2021-01-29 11:00:00,148.4,148.46,148.0,148.03,8178.0,133.7869,133.841,133.4263,133.4533,8178.0
2021-01-29 11:05:00,148.0,148.13,147.9,148.1,6515.0,133.4263,133.5435,133.3361,133.5164,6515.0
2021-01-29 11:10:00,148.06,148.24,147.95,148.1,6625.0,133.4804,133.6426,133.3812,133.5164,6625.0
2021-01-29 11:15:00,148.0,148.14,147.97,148.11,1990.0,133.4263,133.5525,133.3992,133.5254,1990.0
2021-01-29 11:20:00,148.07,148.14,147.72,147.88,12168.0,133.4894,133.5525,133.1739,133.3181,12168.0
2021-01-29 11:25:00,147.81,148.06,147.63,147.64,43311.0,133.255,133.4804,133.0927,133.1017,43311.0
2021-01-29 11:30:00,147.59,147.68,146.95,146.95,6937.0,133.0567,133.1378,132.4797,132.4797,6937.0
2021-01-29 11:35:00,146.95,147.18,146.74,147.17,10344.0,132.4797,132.687,132.2904,132.678,10344.0
2021-01-29 11:40:00,147.16,147.27,146.8,146.91,6900.0,132.669,132.7682,132.3444,132.4436,6900.0
2021-01-29 11:45:00,146.97,147.02,146.75,146.83,9312.0,132.4977,132.5428,132.2994,132.3715,9312.0
2021-01-29 11:50:00,146.86,146.96,146.8,146.85,7634.0,132.3985,132.4887,132.3444,132.3895,7634.0
2021-01-29 11:55:00,146.88,146.91,146.46,146.46,9387.0,132.4166,132.4436,132.0379,132.0379,9387.0
2021-01-29 12:00:00,146.41,146.87,146.41,146.87,6320.0,131.9929,132.4076,131.9929,132.4076,6320.0
2021-01-29 12:05:00,146.84,146.87,146.52,146.6,7374.0,132.3805,132.4076,132.092,132.1641,7374.0
2021-01-29 12:10:00,146.64,146.86,146.6,146.74,5271.0,132.2002,132.3985,132.1641,132.2904,5271.0
2021-01-29 12:15:00,146.52,146.52,146.06,146.06,6640.0,132.092,132.092,131.6773,131.6773,6640.0
2021-01-29 12:20:00,146.15,146.17,145.61,145.94,10617.0,131.7585,131.7765,131.2716,131.5691,10617.0
2021-01-29 12:25:00,145.95,146.24,145.89,146.14,4284.0,131.5781,131.8396,131.5241,131.7494,4284.0
2021-01-29 12:30:00,146.1,146.25,146.03,146.12,3923.0,131.7134,131.8486,131.6503,131.7314,3923.0
2021-01-29 12:35:00,146.16,146.28,145.97,146.0,2597.0,131.7675,131.8757,131.5962,131.6232,2597.0
2021-01-29 12:40:00,146.07,146.48,146.07,146.18,5230.0,131.6863,132.056,131.6863,131.7855,5230.0
2021-01-29 12:45:00,146.12,146.2,145.7,145.8,3925.0,131.7314,131.8035,131.3528,131.4429,3925.0
2021-01-29 12:50:00,145.76,146.14,145.73,146.13,5418.0,131.4069,131.7494,131.3798,131.7404,5418.0
2021-01-29 12:55:00,146.08,146.41,146.07,146.17,4646.0,131.6953,131.9929,131.6863,131.7765,4646.0
2021-01-29 13:00:00,146.15,146.58,146.04,146.53,4941.0,131.7585,132.1461,131.6593,132.101,4941.0
2021-01-29 13:05:00,146.52,146.67,146.34,146.67,13435.0,132.092,132.2272,131.9297,132.2272,13435.0
2021-01-29 13:10:00,146.66,146.71,146.43,146.48,6232.0,132.2182,132.2633,132.0109,132.056,6232.0
2021-01-29 13:15:00,146.44,146.48,145.95,146.22,6403.0,132.0199,132.056,131.5781,131.8216,6403.0
2021-01-29 13:20:00,146.18,146.53,146.17,146.34,7205.0,131.7855,132.101,131.7765,131.9297,7205.0
2021-01-29 13:25:00,146.33,146.67,146.32,146.6,5558.0,131.9207,132.2272,131.9117,132.1641,5558.0
2021-01-29 13:30:00,146.6,146.7,146.54,146.55,2294.0,132.1641,132.2543,132.11,132.1191,2294.0
2021-01-29 13:35:00,146.55,146.68,146.51,146.57,2208.0,132.1191,132.2363,132.083,132.1371,2208.0
2021-01-29 13:40:00,146.56,146.71,146.4,146.7,3178.0,132.1281,132.2633,131.9838,132.2543,3178.0
2021-01-29 13:45:00,146.66,146.66,146.04,146.15,4017.0,132.2182,132.2182,131.6593,131.7585,4017.0
2021-01-29 13:50:00,146.07,146.23,145.96,146.14,3933.0,131.6863,131.8306,131.5872,131.7494,3933.0
2021-01-29 13:55:00,146.2,146.38,146.2,146.34,2982.0,131.8035,131.9658,131.8035,131.9297,2982.0
2021-01-29 14:00:00,146.3,146.8,146.29,146.8,4082.0,131.8937,132.3444,131.8847,132.3444,4082.0
2021-01-29 14:05:00,146.8,146.93,146.62,146.64,7057.0,132.3444,132.4616,132.1822,132.2002,7057.0
2021-01-29 14:10:00,146.63,146.65,146.31,146.31,6239.0,132.1912,132.2092,131.9027,131.9027,6239.0
2021-01-29 14:15:00,146.42,146.43,146.28,146.41,5161.0,132.0019,132.0109,131.8757,131.9929,5161.0
2021-01-29 14:20:00,146.41,146.43,146.09,146.34,4563.0,131.9929,132.0109,131.7044,131.9297,4563.0
2021-01-29 14:25:00,146.32,146.39,146.29,146.35,4316.0,131.9117,131.9748,131.8847,131.9388,4316.0
2021-01-29 14:30:00,146.29,146.37,146.18,146.29,6153.0,131.8847,131.9568,131.7855,131.8847,6153.0
2021-01-29 14:35:00,146.4,146.59,146.33,146.4,7721.0,131.9838,132.1551,131.9207,131.9838,7721.0
2021-01-29 14:40:00,146.37,146.49,146.13,146.44,3001.0,131.9568,132.065,131.7404,132.0199,3001.0
2021-01-29 14:45:00,146.39,146.63,146.32,146.62,5788.0,131.9748,132.1912,131.9117,132.1822,5788.0
2021-01-29 14:50:00,146.68,146.78,146.48,146.63,5911.0,132.2363,132.3264,132.056,132.1912,5911.0
2021-01-29 14:55:00,146.51,146.8,146.42,146.6,3004.0,132.083,132.3444,132.0019,132.1641,3004.0
2021-01-29 15:00:00,146.65,147.09,146.64,146.97,7325.0,132.2092,132.6059,132.2002,132.4977,7325.0
2021-01-29 15:05:00,146.95,147.05,146.86,147.01,3517.0,132.4797,132.5698,132.3985,132.5338,3517.0
2021-01-29 15:10:00,147.02,147.16,146.91,146.91,6906.0,132.5428,132.669,132.4436,132.4436,6906.0
2021-01-29 15:15:00,146.89,146.89,146.54,146.54,11930.0,132.4256,132.4256,132.11,132.11,11930.0
2021-01-29 15:20:00,146.54,146.72,146.38,146.56,10440.0,132.11,132.2723,131.9658,132.1281,10440.0
2021-01-29 15:25:00,146.5,146.55,146.15,146.15,7622.0,132.074,132.1191,131.7585,131.7585,7622.0
2021-01-29 15:30:00,146.12,146.53,146.11,146.33,14400.0,131.7314,132.101,131.7224,131.9207,14400.0
2021-01-29 15:35:00,146.32,146.35,145.63,145.63,25067.0,131.9117,131.9388,131.2897,131.2897,25067.0
2021-01-29 15:40:00,145.66,145.7,145.48,145.57,27984.0,131.3167,131.3528,131.1544,131.2356,27984.0
2021-01-29 15:45:00,145.54,145.74,145.49,145.61,28602.0,131.2085,131.3888,131.1634,131.2716,28602.0
2021-01-29 15:50:00,145.6,146.1,145.55,145.98,50464.0,131.2626,131.7134,131.2175,131.6052,50464.0
2021-01-29 15:55:00,145.97,146.21,145.32,145.32,62838.0,131.5962,131.8125,131.0102,131.0102,62838.0
2021-02-01 09:30:00,145.65,146.28,145.23,145.25,20262.0,131.3077,131.8757,130.929,130.9471,20262.0
2021-02-01 09:35:00,145.11,145.15,144.63,145.15,6073.0,130.8209,130.8569,130.3881,130.8569,6073.0
2021-02-01 09:40:00,145.16,145.65,145.16,145.25,2820.0,130.8659,131.3077,130.8659,130.9471,2820.0
2021-02-01 09:45:00,144.96,145.21,144.71,144.89,7580.0,130.6856,130.911,130.4603,130.6225,7580.0
2021-02-01 09:50:00,144.88,145.08,144.71,144.8,6332.0,130.6135,130.7938,130.4603,130.5414,6332.0
2021-02-01 09:55:00,144.74,145.05,144.62,145.05,3926.0,130.4873,130.7668,130.3791,130.7668,3926.0
2021-02-01 10:00:00,145.05,145.33,144.85,145.33,3032.0,130.7668,131.0192,130.5865,131.0192,3032.0
2021-02-01 10:05:00,145.33,145.63,145.17,145.17,3351.0,131.0192,131.2897,130.875,130.875,3351.0
2021-02-01 10:10:00,145.23,145.23,144.77,145.03,3499.0,130.929,130.929,130.5143,130.7487,3499.0
2021-02-01 10:15:00,145.1,145.31,145.02,145.31,3625.0,130.8118,131.0012,130.7397,131.0012,3625.0
2021-02-01 10:20:00,145.36,145.36,145.0,145.23,3372.0,131.0462,131.0462,130.7217,130.929,3372.0
2021-02-01 10:25:00,145.31,145.35,144.96,144.96,3310.0,131.0012,131.0372,130.6856,130.6856,3310.0
2021-02-01 10:30:00,144.9,145.2,144.8,145.06,3203.0,130.6315,130.902,130.5414,130.7758,3203.0
2021-02-01 10:35:00,144.97,145.25,144.72,145.12,5249.0,130.6946,130.9471,130.4693,130.8299,5249.0
2021-02-01 10:40:00,145.23,145.29,145.05,145.05,3080.0,130.929,130.9831,130.7668,130.7668,3080.0
2021-02-01 10:45:00,145.09,145.27,145.04,145.04,3409.0,130.8028,130.9651,130.7578,130.7578,3409.0
2021-02-01 10:50:00,145.04,145.16,144.85,144.85,5004.0,130.7578,130.8659,130.5865,130.5865,5004.0
2021-02-01 10:55:00,144.85,145.04,144.67,144.9,3851.0,130.5865,130.7578,130.4242,130.6315,3851.0
2021-02-01 11:00:00,144.88,145.38,144.88,145.35,3276.0,130.6135,131.0643,130.6135,131.0372,3276.0
2021-02-01 11:05:00,145.37,145.64,145.37,145.41,4936.0,131.0553,131.2987,131.0553,131.0913,4936.0
2021-02-01 11:10:00,145.4,145.6,145.29,145.29,3777.0,131.0823,131.2626,130.9831,130.9831,3777.0
2021-02-01 11:15:00,145.38,145.43,145.32,145.4,2501.0,131.0643,131.1094,131.0102,131.0823,2501.0
2021-02-01 11:20:00,145.36,145.58,145.35,145.53,5823.0,131.0462,131.2446,131.0372,131.1995,5823.0
2021-02-01 11:25:00,145.58,145.99,145.58,145.8,7271.0,131.2446,131.6142,131.2446,131.4429,7271.0
2021-02-01 11:30:00,145.71,145.88,145.71,145.88,6599.0,131.3618,131.515,131.3618,131.515,6599.0
2021-02-01 11:35:00,145.84,145.96,145.76,145.79,11090.0,131.479,131.5872,131.4069,131.4339,11090.0
2021-02-01 11:40:00,145.87,146.2,145.85,146.19,7073.0,131.506,131.8035,131.488,131.7945,7073.0
2021-02-01 11:45:00,146.28,146.37,146.12,146.12,4967.0,131.8757,131.9568,131.7314,131.7314,4967.0
2021-02-01 11:50:00,146.03,146.03,145.9,145.95,1935.0,131.6503,131.6503,131.5331,131.5781,1935.0
2021-02-01 11:55:00,146.0,146.13,145.9,145.91,3275.0,131.6232,131.7404,131.5331,131.5421,3275.0
2021-02-01 12:00:00,145.9,145.93,145.68,145.75,2703.0,131.5331,131.5601,131.3347,131.3978,2703.0
2021-02-01 12:05:00,145.77,146.01,145.67,145.67,4768.0,131.4159,131.6322,131.3257,131.3257,4768.0
2021-02-01 12:10:00,145.61,146.02,145.61,145.99,2430.0,131.2716,131.6413,131.2716,131.6142,2430.0
2021-02-01 12:15:00,146.04,146.31,145.93,146.24,5806.0,131.6593,131.9027,131.5601,131.8396,5806.0
2021-02-01 12:20:00,146.2,146.2,146.0,146.09,5941.0,131.8035,131.8035,131.6232,131.7044,5941.0
2021-02-01 12:25:00,146.05,146.31,145.79,145.92,6314.0,131.6683,131.9027,131.4339,131.5511,6314.0
2021-02-01 12:30:00,146.0,146.13,145.88,145.9,5051.0,131.6232,131.7404,131.515,131.5331,5051.0
2021-02-01 12:35:00,145.84,145.91,145.57,145.57,3604.0,131.479,131.5421,131.2356,131.2356,3604.0
2021-02-01 12:40:00,145.58,145.65,145.47,145.5,2001.0,131.2446,131.3077,131.1454,131.1725,2001.0
2021-02-01 12:45:00,145.45,145.64,145.38,145.63,5758.0,131.1274,131.2987,131.0643,131.2897,5758.0
2021-02-01 12:50:00,145.7,145.78,145.62,145.7,2752.0,131.3528,131.4249,131.2806,131.3528,2752.0
2021-02-01 12:55:00,145.75,145.81,145.66,145.71,2322.0,131.3978,131.4519,131.3167,131.3618,2322.0
2021-02-01 13:00:00,145.71,145.82,145.65,145.82,2602.0,131.3618,131.4609,131.3077,131.4609,2602.0
2021-02-01 13:05:00,145.89,145.9,145.56,145.62,2850.0,131.5241,131.5331,131.2266,131.2806,2850.0
2021-02-01 13:10:00,145.62,145.62,145.43,145.53,2679.0,131.2806,131.2806,131.1094,131.1995,2679.0
2021-02-01 13:15:00,145.49,145.7,145.48,145.64,2411.0,131.1634,131.3528,131.1544,131.2987,2411.0
2021-02-01 13:20:00,145.62,145.62,145.42,145.47,5032.0,131.2806,131.2806,131.1003,131.1454,5032.0
2021-02-01 13:25:00,145.48,145.66,145.43,145.64,2600.0,131.1544,131.3167,131.1094,131.2987,2600.0
2021-02-01 13:30:00,145.69,145.77,145.62,145.66,4906.0,131.3437,131.4159,131.2806,131.3167,4906.0
2021-02-01 13:35:00,145.68,145.7,145.52,145.53,7780.0,131.3347,131.3528,131.1905,131.1995,7780.0
2021-02-01 13:40:00,145.56,145.62,145.55,145.6,2317.0,131.2266,131.2806,131.2175,131.2626,2317.0
2021-02-01 13:45:00,145.58,145.75,145.58,145.75,4721.0,131.2446,131.3978,131.2446,131.3978,4721.0
2021-02-01 13:50:00,145.78,145.8,145.69,145.76,3727.0,131.4249,131.4429,131.3437,131.4069,3727.0
2021-02-01 13:55:00,145.75,145.94,145.75,145.94,1000.0,131.3978,131.5691,131.3978,131.5691,1000.0
2021-02-01 14:00:00,145.96,145.96,145.83,145.9,5524.0,131.5872,131.5872,131.47,131.5331,5524.0
2021-02-01 14:05:00,145.89,145.94,145.53,145.53,2440.0,131.5241,131.5691,131.1995,131.1995,2440.0
2021-02-01 14:10:00,145.52,145.85,145.51,145.85,3055.0,131.1905,131.488,131.1815,131.488,3055.0
2021-02-01 14:15:00,145.82,146.13,145.77,146.0,3440.0,131.4609,131.7404,131.4159,131.6232,3440.0
2021-02-01 14:20:00,145.97,145.97,145.84,145.88,2172.0,131.5962,131.5962,131.479,131.515,2172.0
2021-02-01 14:25:00,145.89,146.26,145.89,146.26,3479.0,131.5241,131.8576,131.5241,131.8576,3479.0
2021-02-01 14:30:00,146.27,146.32,146.2,146.22,3128.0,131.8666,131.9117,131.8035,131.8216,3128.0
2021-02-01 14:35:00,146.19,146.2,146.11,146.11,2953.0,131.7945,131.8035,131.7224,131.7224,2953.0
2021-02-01 14:40:00,146.12,146.2,146.08,146.08,2430.0,131.7314,131.8035,131.6953,131.6953,2430.0
2021-02-01 14:45:00,146.07,146.13,145.98,146.13,4938.0,131.6863,131.7404,131.6052,131.7404,4938.0
2021-02-01 14:50:00,146.13,146.14,145.98,146.1,4911.0,131.7404,131.7494,131.6052,131.7134,4911.0
2021-02-01 14:55:00,146.06,146.06,145.83,145.95,5965.0,131.6773,131.6773,131.47,131.5781,5965.0
2021-02-01 15:00:00,145.96,146.17,145.96,146.16,2314.0,131.5872,131.7765,131.5872,131.7675,2314.0
2021-02-01 15:05:00,146.18,146.35,146.18,146.26,4538.0,131.7855,131.9388,131.7855,131.8576,4538.0
2021-02-01 15:10:00,146.26,146.26,146.04,146.14,5592.0,131.8576,131.8576,131.6593,131.7494,5592.0
2021-02-01 15:15:00,146.1,146.15,146.04,146.06,3300.0,131.7134,131.7585,131.6593,131.6773,3300.0
2021-02-01 15:20:00,146.04,146.1,145.81,145.83,6689.0,131.6593,131.7134,131.4519,131.47,6689.0
2021-02-01 15:25:00,145.86,145.96,145.77,145.87,7325.0,131.497,131.5872,131.4159,131.506,7325.0
2021-02-01 15:30:00,145.84,145.87,145.52,145.59,7846.0,131.479,131.506,131.1905,131.2536,7846.0
2021-02-01 15:35:00,145.58,145.68,145.49,145.49,8162.0,131.2446,131.3347,131.1634,131.1634,8162.0
2021-02-01 15:40:00,145.45,145.48,145.26,145.42,10315.0,131.1274,131.1544,130.9561,131.1003,10315.0
2021-02-01 15:45:00,145.39,145.56,145.25,145.25,15733.0,131.0733,131.2266,130.9471,130.9471,15733.0
2021-02-01 15:50:00,145.25,145.46,145.17,145.24,30868.0,130.9471,131.1364,130.875,130.9381,30868.0
2021-02-01 15:55:00,145.27,145.39,145.12,145.12,47708.0,130.9651,131.0733,130.8299,130.8299,47708.0
2021-02-02 09:30:00,145.75,146.01,145.19,145.59,22041.0,131.3978,131.6322,130.893,131.2536,22041.0
2021-02-02 09:35:00,145.61,146.19,145.3,146.19,3871.0,131.2716,131.7945,130.9922,131.7945,3871.0
2021-02-02 09:40:00,146.24,146.46,145.64,145.64,5835.0,131.8396,132.0379,131.2987,131.2987,5835.0
2021-02-02 09:45:00,146.03,146.29,145.59,146.07,15133.0,131.6503,131.8847,131.2536,131.6863,15133.0
2021-02-02 09:50:00,146.16,146.6,146.09,146.59,6019.0,131.7675,132.1641,131.7044,132.1551,6019.0
2021-02-02 09:55:00,146.51,146.81,146.31,146.31,12937.0,132.083,132.3535,131.9027,131.9027,12937.0
2021-02-02 10:00:00,146.46,146.73,146.15,146.59,11362.0,132.0379,132.2813,131.7585,132.1551,11362.0
2021-02-02 10:05:00,146.57,147.0,146.57,146.72,5497.0,132.1371,132.5248,132.1371,132.2723,5497.0
2021-02-02 10:10:00,146.62,146.67,146.26,146.48,8803.0,132.1822,132.2272,131.8576,132.056,8803.0
2021-02-02 10:15:00,146.56,146.57,146.29,146.4,8032.0,132.1281,132.1371,131.8847,131.9838,8032.0
2021-02-02 10:20:00,146.37,147.12,146.37,147.12,7744.0,131.9568,132.6329,131.9568,132.6329,7744.0
2021-02-02 10:25:00,147.09,147.47,146.93,146.93,6712.0,132.6059,132.9485,132.4616,132.4616,6712.0
2021-02-02 10:30:00,146.91,147.33,146.9,147.2,13000.0,132.4436,132.8223,132.4346,132.7051,13000.0
2021-02-02 10:35:00,147.24,147.33,146.97,147.0,5941.0,132.7411,132.8223,132.4977,132.5248,5941.0
2021-02-02 10:40:00,147.0,147.32,147.0,147.21,10424.0,132.5248,132.8132,132.5248,132.7141,10424.0
2021-02-02 10:45:00,147.13,147.18,146.98,147.06,16493.0,132.642,132.687,132.5067,132.5788,16493.0
2021-02-02 10:50:00,147.13,147.59,147.13,147.39,9481.0,132.642,133.0567,132.642,132.8763,9481.0
2021-02-02 10:55:00,147.34,147.39,147.22,147.27,3190.0,132.8313,132.8763,132.7231,132.7682,3190.0
2021-02-02 11:00:00,147.25,147.76,147.24,147.72,5962.0,132.7501,133.2099,132.7411,133.1739,5962.0
2021-02-02 11:05:00,147.71,148.12,147.7,148.12,4647.0,133.1648,133.5345,133.1558,133.5345,4647.0
2021-02-02 11:10:00,148.09,148.21,147.97,148.14,4706.0,133.5074,133.6156,133.3992,133.5525,4706.0
2021-02-02 11:15:00,148.07,148.09,147.81,147.88,5191.0,133.4894,133.5074,133.255,133.3181,5191.0
2021-02-02 11:20:00,147.88,147.96,147.69,147.86,7152.0,133.3181,133.3902,133.1468,133.3001,7152.0
2021-02-02 11:25:00,147.76,148.01,147.63,148.0,3893.0,133.2099,133.4353,133.0927,133.4263,3893.0
2021-02-02 11:30:00,147.98,148.07,147.76,147.8,6168.0,133.4083,133.4894,133.2099,133.246,6168.0
2021-02-02 11:35:00,147.78,147.88,147.57,147.77,7651.0,133.2279,133.3181,133.0386,133.2189,7651.0
2021-02-02 11:40:00,147.74,147.79,147.61,147.77,3269.0,133.1919,133.237,133.0747,133.2189,3269.0
2021-02-02 11:45:00,147.78,147.81,147.47,147.54,6184.0,133.2279,133.255,132.9485,133.0116,6184.0
2021-02-02 11:50:00,147.59,147.73,147.32,147.49,7354.0,133.0567,133.1829,132.8132,132.9665,7354.0
2021-02-02 11:55:00,147.48,147.61,147.4,147.57,4070.0,132.9575,133.0747,132.8854,133.0386,4070.0
2021-02-02 12:00:00,147.58,147.97,147.48,147.97,4016.0,133.0476,133.3992,132.9575,133.3992,4016.0
2021-02-02 12:05:00,147.96,148.15,147.85,148.15,3871.0,133.3902,133.5615,133.2911,133.5615,3871.0
2021-02-02 12:10:00,148.03,148.23,148.01,148.22,3774.0,133.4533,133.6336,133.4353,133.6246,3774.0
2021-02-02 12:15:00,148.21,148.26,148.06,148.12,2702.0,133.6156,133.6607,133.4804,133.5345,2702.0
2021-02-02 12:20:00,148.15,148.16,147.81,147.83,5435.0,133.5615,133.5705,133.255,133.273,5435.0
2021-02-02 12:25:00,147.85,147.93,147.76,147.82,3511.0,133.2911,133.3632,133.2099,133.264,3511.0
2021-02-02 12:30:00,147.92,148.17,147.65,147.65,6719.0,133.3542,133.5795,133.1107,133.1107,6719.0
2021-02-02 12:35:00,147.66,147.66,147.25,147.25,5557.0,133.1198,133.1198,132.7501,132.7501,5557.0
2021-02-02 12:40:00,147.32,147.45,147.16,147.18,7591.0,132.8132,132.9304,132.669,132.687,7591.0
2021-02-02 12:45:00,147.22,147.49,147.22,147.49,4956.0,132.7231,132.9665,132.7231,132.9665,4956.0
2021-02-02 12:50:00,147.4,147.44,147.29,147.33,4692.0,132.8854,132.9214,132.7862,132.8223,4692.0
2021-02-02 12:55:00,147.27,147.69,147.27,147.64,4151.0,132.7682,133.1468,132.7682,133.1017,4151.0
2021-02-02 13:00:00,147.66,147.67,147.49,147.6,5491.0,133.1198,133.1288,132.9665,133.0657,5491.0
2021-02-02 13:05:00,147.56,147.71,147.41,147.71,4269.0,133.0296,133.1648,132.8944,133.1648,4269.0
2021-02-02 13:10:00,147.67,147.84,147.52,147.65,8605.0,133.1288,133.282,132.9935,133.1107,8605.0
2021-02-02 13:15:00,147.59,147.69,147.5,147.69,4001.0,133.0567,133.1468,132.9755,133.1468,4001.0
2021-02-02 13:20:00,147.75,148.05,147.73,148.05,3301.0,133.2009,133.4714,133.1829,133.4714,3301.0
2021-02-02 13:25:00,148.02,148.13,147.83,148.02,4421.0,133.4443,133.5435,133.273,133.4443,4421.0
2021-02-02 13:30:00,147.89,148.0,147.89,147.98,1354.0,133.3271,133.4263,133.3271,133.4083,1354.0
2021-02-02 13:35:00,147.97,148.09,147.97,148.07,3002.0,133.3992,133.5074,133.3992,133.4894,3002.0
2021-02-02 13:40:00,148.02,148.07,147.85,147.88,2788.0,133.4443,133.4894,133.2911,133.3181,2788.0
2021-02-02 13:45:00,147.84,148.01,147.83,147.86,2033.0,133.282,133.4353,133.273,133.3001,2033.0
2021-02-02 13:50:00,147.91,148.1,147.91,147.95,3392.0,133.3451,133.5164,133.3451,133.3812,3392.0
2021-02-02 13:55:00,148.03,148.3,148.03,148.27,3012.0,133.4533,133.6967,133.4533,133.6697,3012.0
2021-02-02 14:00:00,148.22,148.37,148.22,148.26,5399.0,133.6246,133.7598,133.6246,133.6607,5399.0
2021-02-02 14:05:00,148.28,148.32,148.22,148.26,2680.0,133.6787,133.7148,133.6246,133.6607,2680.0
2021-02-02 14:10:00,148.25,148.36,148.24,148.33,4137.0,133.6517,133.7508,133.6426,133.7238,4137.0
2021-02-02 14:15:00,148.34,148.48,148.18,148.19,6310.0,133.7328,133.859,133.5886,133.5976,6310.0
2021-02-02 14:20:00,148.22,148.45,148.21,148.43,3407.0,133.6246,133.832,133.6156,133.8139,3407.0
2021-02-02 14:25:00,148.42,148.42,148.19,148.21,3755.0,133.8049,133.8049,133.5976,133.6156,3755.0
2021-02-02 14:30:00,148.31,148.34,148.21,148.3,2200.0,133.7058,133.7328,133.6156,133.6967,2200.0
2021-02-02 14:35:00,148.34,148.46,148.27,148.43,2608.0,133.7328,133.841,133.6697,133.8139,2608.0
2021-02-02 14:40:00,148.4,148.41,148.13,148.13,1769.0,133.7869,133.7959,133.5435,133.5435,1769.0
2021-02-02 14:45:00,148.15,148.15,147.83,147.83,8520.0,133.5615,133.5615,133.273,133.273,8520.0
2021-02-02 14:50:00,147.79,148.06,147.79,147.98,5090.0,133.237,133.4804,133.237,133.4083,5090.0
2021-02-02 14:55:00,147.93,147.96,147.84,147.88,2300.0,133.3632,133.3902,133.282,133.3181,2300.0
2021-02-02 15:00:00,147.91,148.0,147.76,147.94,5547.0,133.3451,133.4263,133.2099,133.3722,5547.0
2021-02-02 15:05:00,147.94,147.94,147.79,147.8,8491.0,133.3722,133.3722,133.237,133.246,8491.0
2021-02-02 15:10:00,147.81,147.82,147.53,147.58,9371.0,133.255,133.264,133.0026,133.0476,9371.0
2021-02-02 15:15:00,147.55,147.55,147.24,147.34,18504.0,133.0206,133.0206,132.7411,132.8313,18504.0
2021-02-02 15:20:00,147.35,147.58,147.34,147.58,6706.0,132.8403,133.0476,132.8313,133.0476,6706.0
2021-02-02 15:25:00,147.57,147.6,147.44,147.57,6380.0,133.0386,133.0657,132.9214,133.0386,6380.0
2021-02-02 15:30:00,147.53,147.66,147.46,147.46,13146.0,133.0026,133.1198,132.9395,132.9395,13146.0
2021-02-02 15:35:00,147.5,147.6,147.45,147.52,7163.0,132.9755,133.0657,132.9304,132.9935,7163.0
2021-02-02 15:40:00,147.56,147.62,147.48,147.48,8375.0,133.0296,133.0837,132.9575,132.9575,8375.0
2021-02-02 15:45:00,147.49,147.6,147.43,147.48,8917.0,132.9665,133.0657,132.9124,132.9575,8917.0
2021-02-02 15:50:00,147.52,147.58,147.32,147.32,27093.0,132.9935,133.0476,132.8132,132.8132,27093.0
2021-02-02 15:55:00,147.35,147.42,147.0,147.12,56297.0,132.8403,132.9034,132.5248,132.6329,56297.0
2021-02-03 09:30:00,147.1,147.7,146.55,147.28,22025.0,132.6149,133.1558,132.1191,132.7772,22025.0
2021-02-03 09:35:00,147.1,147.25,146.75,146.88,6688.0,132.6149,132.7501,132.2994,132.4166,6688.0
2021-02-03 09:40:00,146.88,147.39,146.74,146.9,6969.0,132.4166,132.8763,132.2904,132.4346,6969.0
2021-02-03 09:45:00,147.0,147.47,146.99,147.47,4800.0,132.5248,132.9485,132.5157,132.9485,4800.0
2021-02-03 09:50:00,147.47,147.52,146.63,146.63,8267.0,132.9485,132.9935,132.1912,132.1912,8267.0
2021-02-03 09:55:00,146.61,147.08,146.55,147.08,8165.0,132.1732,132.5969,132.1191,132.5969,8165.0
2021-02-03 10:00:00,146.82,146.96,146.44,146.44,7689.0,132.3625,132.4887,132.0199,132.0199,7689.0
2021-02-03 10:05:00,146.5,146.57,146.32,146.32,4583.0,132.074,132.1371,131.9117,131.9117,4583.0
2021-02-03 10:10:00,146.37,146.57,146.16,146.25,2774.0,131.9568,132.1371,131.7675,131.8486,2774.0
2021-02-03 10:15:00,146.4,146.4,145.77,145.78,5601.0,131.9838,131.9838,131.4159,131.4249,5601.0
2021-02-03 10:20:00,145.88,146.47,145.86,146.35,6771.0,131.515,132.0469,131.497,131.9388,6771.0
2021-02-03 10:25:00,146.15,146.22,146.01,146.07,2700.0,131.7585,131.8216,131.6322,131.6863,2700.0
2021-02-03 10:30:00,146.14,146.15,145.75,145.75,4450.0,131.7494,131.7585,131.3978,131.3978,4450.0
2021-02-03 10:35:00,145.79,145.88,145.58,145.58,2700.0,131.4339,131.515,131.2446,131.2446,2700.0
2021-02-03 10:40:00,145.65,145.84,145.58,145.73,12078.0,131.3077,131.479,131.2446,131.3798,12078.0
2021-02-03 10:45:00,145.72,145.88,145.57,145.84,7695.0,131.3708,131.515,131.2356,131.479,7695.0
2021-02-03 10:50:00,145.91,145.91,145.61,145.67,3766.0,131.5421,131.5421,131.2716,131.3257,3766.0
2021-02-03 10:55:00,145.82,146.02,145.75,145.98,5570.0,131.4609,131.6413,131.3978,131.6052,5570.0
2021-02-03 11:00:00,145.9,145.94,145.73,145.77,4533.0,131.5331,131.5691,131.3798,131.4159,4533.0
2021-02-03 11:05:00,145.81,145.96,145.72,145.94,5341.0,131.4519,131.5872,131.3708,131.5691,5341.0
2021-02-03 11:10:00,145.9,146.2,145.9,146.11,5004.0,131.5331,131.8035,131.5331,131.7224,5004.0
2021-02-03 11:15:00,146.08,146.3,146.01,146.19,25806.0,131.6953,131.8937,131.6322,131.7945,25806.0
2021-02-03 11:20:00,146.21,146.66,146.21,146.41,3108.0,131.8125,132.2182,131.8125,131.9929,3108.0
2021-02-03 11:25:00,146.5,146.62,146.35,146.52,3430.0,132.074,132.1822,131.9388,132.092,3430.0
2021-02-03 11:30:00,146.51,146.51,146.31,146.34,2159.0,132.083,132.083,131.9027,131.9297,2159.0
2021-02-03 11:35:00,146.27,146.36,146.21,146.3,4059.0,131.8666,131.9478,131.8125,131.8937,4059.0
2021-02-03 11:40:00,146.42,146.53,146.31,146.37,7991.0,132.0019,132.101,131.9027,131.9568,7991.0
2021-02-03 11:45:00,146.41,146.75,146.37,146.7,7381.0,131.9929,132.2994,131.9568,132.2543,7381.0
2021-02-03 11:50:00,146.65,146.83,146.65,146.8,6336.0,132.2092,132.3715,132.2092,132.3444,6336.0
2021-02-03 11:55:00,146.81,146.9,146.66,146.66,5034.0,132.3535,132.4346,132.2182,132.2182,5034.0
2021-02-03 12:00:00,146.71,146.71,146.61,146.61,1440.0,132.2633,132.2633,132.1732,132.1732,1440.0
2021-02-03 12:05:00,146.58,146.6,146.46,146.54,3538.0,132.1461,132.1641,132.0379,132.11,3538.0
2021-02-03 12:10:00,146.51,146.61,146.41,146.41,5543.0,132.083,132.1732,131.9929,131.9929,5543.0
2021-02-03 12:15:00,146.32,146.54,146.28,146.53,3725.0,131.9117,132.11,131.8757,132.101,3725.0
2021-02-03 12:20:00,146.5,146.51,146.4,146.43,3200.0,132.074,132.083,131.9838,132.0109,3200.0
2021-02-03 12:25:00,146.35,146.5,146.33,146.5,1300.0,131.9388,132.074,131.9207,132.074,1300.0
2021-02-03 12:30:00,146.52,146.7,146.52,146.65,2999.0,132.092,132.2543,132.092,132.2092,2999.0
2021-02-03 12:35:00,146.6,146.61,146.4,146.54,4493.0,132.1641,132.1732,131.9838,132.11,4493.0
2021-02-03 12:40:00,146.53,146.62,146.51,146.62,1302.0,132.101,132.1822,132.083,132.1822,1302.0
2021-02-03 12:45:00,146.6,146.62,146.55,146.62,4556.0,132.1641,132.1822,132.1191,132.1822,4556.0
2021-02-03 12:50:00,146.63,146.68,146.5,146.58,2800.0,132.1912,132.2363,132.074,132.1461,2800.0
2021-02-03 12:55:00,146.58,146.64,146.54,146.64,2299.0,132.1461,132.2002,132.11,132.2002,2299.0
2021-02-03 13:00:00,146.68,146.68,146.42,146.44,7295.0,132.2363,132.2363,132.0019,132.0199,7295.0
2021-02-03 13:05:00,146.44,146.61,146.42,146.61,1902.0,132.0199,132.1732,132.0019,132.1732,1902.0
2021-02-03 13:10:00,146.63,146.68,146.63,146.64,900.0,132.1912,132.2363,132.1912,132.2002,900.0
2021-02-03 13:15:00,146.65,146.71,146.65,146.71,2625.0,132.2092,132.2633,132.2092,132.2633,2625.0
2021-02-03 13:20:00,146.71,146.89,146.68,146.85,4562.0,132.2633,132.4256,132.2363,132.3895,4562.0
2021-02-03 13:25:00,146.87,147.08,146.86,146.99,12033.0,132.4076,132.5969,132.3985,132.5157,12033.0
2021-02-03 13:30:00,147.04,147.27,146.67,146.67,7085.0,132.5608,132.7682,132.2272,132.2272,7085.0
2021-02-03 13:35:00,146.8,147.2,146.8,147.14,5146.0,132.3444,132.7051,132.3444,132.651,5146.0
2021-02-03 13:40:00,147.14,147.31,147.13,147.25,7950.0,132.651,132.8042,132.642,132.7501,7950.0
2021-02-03 13:45:00,147.25,147.37,147.17,147.2,7300.0,132.7501,132.8583,132.678,132.7051,7300.0
2021-02-03 13:50:00,147.22,147.35,147.13,147.21,6417.0,132.7231,132.8403,132.642,132.7141,6417.0
2021-02-03 13:55:00,147.16,147.32,147.16,147.25,4624.0,132.669,132.8132,132.669,132.7501,4624.0
2021-02-03 14:00:00,147.25,147.33,147.17,147.28,7581.0,132.7501,132.8223,132.678,132.7772,7581.0
2021-02-03 14:05:00,147.28,147.43,147.22,147.43,2556.0,132.7772,132.9124,132.7231,132.9124,2556.0
2021-02-03 14:10:00,147.44,147.45,147.27,147.3,3261.0,132.9214,132.9304,132.7682,132.7952,3261.0
2021-02-03 14:15:00,147.3,147.35,147.21,147.31,5329.0,132.7952,132.8403,132.7141,132.8042,5329.0
2021-02-03 14:20:00,147.31,147.36,147.29,147.34,2014.0,132.8042,132.8493,132.7862,132.8313,2014.0
2021-02-03 14:25:00,147.36,147.36,147.19,147.19,2200.0,132.8493,132.8493,132.696,132.696,2200.0
2021-02-03 14:30:00,147.12,147.29,147.1,147.22,4899.0,132.6329,132.7862,132.6149,132.7231,4899.0
2021-02-03 14:35:00,147.25,147.26,147.2,147.21,3659.0,132.7501,132.7591,132.7051,132.7141,3659.0
2021-02-03 14:40:00,147.25,147.29,147.19,147.22,3847.0,132.7501,132.7862,132.696,132.7231,3847.0
2021-02-03 14:45:00,147.23,147.56,147.23,147.55,5411.0,132.7321,133.0296,132.7321,133.0206,5411.0
2021-02-03 14:50:00,147.55,147.72,147.48,147.6,25965.0,133.0206,133.1739,132.9575,133.0657,25965.0
2021-02-03 14:55:00,147.64,147.78,147.6,147.66,8117.0,133.1017,133.2279,133.0657,133.1198,8117.0
2021-02-03 15:00:00,147.6,147.65,147.43,147.44,6619.0,133.0657,133.1107,132.9124,132.9214,6619.0
2021-02-03 15:05:00,147.39,147.44,147.36,147.41,3158.0,132.8763,132.9214,132.8493,132.8944,3158.0
2021-02-03 15:10:00,147.42,147.43,147.3,147.33,9132.0,132.9034,132.9124,132.7952,132.8223,9132.0
2021-02-03 15:15:00,147.3,147.36,147.26,147.28,3940.0,132.7952,132.8493,132.7591,132.7772,3940.0
2021-02-03 15:20:00,147.3,147.4,147.26,147.37,6137.0,132.7952,132.8854,132.7591,132.8583,6137.0
2021-02-03 15:25:00,147.37,147.42,147.17,147.23,15435.0,132.8583,132.9034,132.678,132.7321,15435.0
2021-02-03 15:30:00,147.23,147.32,147.17,147.26,8822.0,132.7321,132.8132,132.678,132.7591,8822.0
2021-02-03 15:35:00,147.29,147.31,147.03,147.03,10812.0,132.7862,132.8042,132.5518,132.5518,10812.0
2021-02-03 15:40:00,147.0,147.09,146.87,146.9,8152.0,132.5248,132.6059,132.4076,132.4346,8152.0
2021-02-03 15:45:00,146.88,146.95,146.78,146.82,17082.0,132.4166,132.4797,132.3264,132.3625,17082.0
2021-02-03 15:50:00,146.74,146.98,146.74,146.97,23341.0,132.2904,132.5067,132.2904,132.4977,23341.0
2021-02-03 15:55:00,146.91,146.96,146.58,146.58,48256.0,132.4436,132.4887,132.1461,132.1461,48256.0
2021-02-04 09:30:00,147.86,150.0,147.5,147.6,52778.0,133.3001,135.2293,132.9755,133.0657,52778.0
2021-02-04 09:35:00,147.52,148.33,147.03,147.6,17713.0,132.9935,133.7238,132.5518,133.0657,17713.0
2021-02-04 09:40:00,147.62,148.23,147.62,147.92,15095.0,133.0837,133.6336,133.0837,133.3542,15095.0
2021-02-04 09:45:00,147.72,148.73,147.46,148.52,18854.0,133.1739,134.0844,132.9395,133.8951,18854.0
2021-02-04 09:50:00,148.4,148.68,147.97,148.3,12576.0,133.7869,134.0393,133.3992,133.6967,12576.0
2021-02-04 09:55:00,148.1,148.1,147.79,147.8,6300.0,133.5164,133.5164,133.237,133.246,6300.0
2021-02-04 10:00:00,147.72,148.11,147.42,147.48,18099.0,133.1739,133.5254,132.9034,132.9575,18099.0
2021-02-04 10:05:00,147.51,147.71,146.78,146.99,9429.0,132.9845,133.1648,132.3264,132.5157,9429.0
2021-02-04 10:10:00,147.13,147.14,146.4,146.52,7289.0,132.642,132.651,131.9838,132.092,7289.0
2021-02-04 10:15:00,146.63,146.75,146.28,146.68,8311.0,132.1912,132.2994,131.8757,132.2363,8311.0
2021-02-04 10:20:00,146.72,146.8,146.14,146.2,19593.0,132.2723,132.3444,131.7494,131.8035,19593.0
2021-02-04 10:25:00,146.15,146.29,145.83,145.84,14748.0,131.7585,131.8847,131.47,131.479,14748.0
2021-02-04 10:30:00,145.84,146.4,145.77,145.78,6257.0,131.479,131.9838,131.4159,131.4249,6257.0
2021-02-04 10:35:00,145.84,145.88,145.56,145.7,11618.0,131.479,131.515,131.2266,131.3528,11618.0
2021-02-04 10:40:00,145.63,145.7,145.44,145.56,9680.0,131.2897,131.3528,131.1184,131.2266,9680.0
2021-02-04 10:45:00,145.57,145.76,145.31,145.54,19658.0,131.2356,131.4069,131.0012,131.2085,19658.0
2021-02-04 10:50:00,145.55,146.07,145.48,146.07,31084.0,131.2175,131.6863,131.1544,131.6863,31084.0
2021-02-04 10:55:00,146.07,146.29,145.73,145.97,9977.0,131.6863,131.8847,131.3798,131.5962,9977.0
2021-02-04 11:00:00,145.85,146.47,145.5,146.47,43610.0,131.488,132.0469,131.1725,132.0469,43610.0
2021-02-04 11:05:00,146.52,146.88,146.43,146.43,14841.0,132.092,132.4166,132.0109,132.0109,14841.0
2021-02-04 11:10:00,146.43,146.47,146.14,146.34,10122.0,132.0109,132.0469,131.7494,131.9297,10122.0
2021-02-04 11:15:00,146.28,146.67,146.28,146.52,4195.0,131.8757,132.2272,131.8757,132.092,4195.0
2021-02-04 11:20:00,146.65,146.89,146.53,146.59,6503.0,132.2092,132.4256,132.101,132.1551,6503.0
2021-02-04 11:25:00,146.53,146.63,146.39,146.55,5544.0,132.101,132.1912,131.9748,132.1191,5544.0
2021-02-04 11:30:00,146.53,147.15,146.35,147.15,10062.0,132.101,132.66,131.9388,132.66,10062.0
2021-02-04 11:35:00,147.05,147.11,146.71,146.9,13098.0,132.5698,132.6239,132.2633,132.4346,13098.0
2021-02-04 11:40:00,146.94,147.18,146.72,146.72,6900.0,132.4707,132.687,132.2723,132.2723,6900.0
2021-02-04 11:45:00,146.81,146.82,146.27,146.27,9290.0,132.3535,132.3625,131.8666,131.8666,9290.0
2021-02-04 11:50:00,146.19,146.46,146.19,146.19,7738.0,131.7945,132.0379,131.7945,131.7945,7738.0
2021-02-04 11:55:00,146.13,146.77,146.12,146.68,10356.0,131.7404,132.3174,131.7314,132.2363,10356.0
2021-02-04 12:00:00,146.75,147.03,146.72,147.03,7448.0,132.2994,132.5518,132.2723,132.5518,7448.0
2021-02-04 12:05:00,147.0,147.18,146.93,146.97,5979.0,132.5248,132.687,132.4616,132.4977,5979.0
2021-02-04 12:10:00,146.98,147.15,146.98,147.12,5295.0,132.5067,132.66,132.5067,132.6329,5295.0
2021-02-04 12:15:00,147.11,147.17,146.99,147.13,4794.0,132.6239,132.678,132.5157,132.642,4794.0
2021-02-04 12:20:00,147.13,147.21,146.81,146.83,10010.0,132.642,132.7141,132.3535,132.3715,10010.0
2021-02-04 12:25:00,146.74,147.03,146.68,146.95,4936.0,132.2904,132.5518,132.2363,132.4797,4936.0
2021-02-04 12:30:00,146.91,147.07,146.91,147.01,4079.0,132.4436,132.5879,132.4436,132.5338,4079.0
2021-02-04 12:35:00,147.09,147.39,147.03,147.03,5244.0,132.6059,132.8763,132.5518,132.5518,5244.0
2021-02-04 12:40:00,146.99,147.22,146.99,147.22,12678.0,132.5157,132.7231,132.5157,132.7231,12678.0
2021-02-04 12:45:00,147.22,147.38,147.19,147.24,3892.0,132.7231,132.8673,132.696,132.7411,3892.0
2021-02-04 12:50:00,147.21,147.35,147.15,147.29,3080.0,132.7141,132.8403,132.66,132.7862,3080.0
2021-02-04 12:55:00,147.28,147.4,147.23,147.34,4994.0,132.7772,132.8854,132.7321,132.8313,4994.0
2021-02-04 13:00:00,147.29,147.41,147.17,147.17,4411.0,132.7862,132.8944,132.678,132.678,4411.0
2021-02-04 13:05:00,147.22,147.36,147.19,147.36,3449.0,132.7231,132.8493,132.696,132.8493,3449.0
2021-02-04 13:10:00,147.36,147.55,147.33,147.34,7051.0,132.8493,133.0206,132.8223,132.8313,7051.0
2021-02-04 13:15:00,147.27,147.36,147.15,147.15,5788.0,132.7682,132.8493,132.66,132.66,5788.0
2021-02-04 13:20:00,147.09,147.09,146.82,147.07,2687.0,132.6059,132.6059,132.3625,132.5879,2687.0
2021-02-04 13:25:00,147.15,147.27,147.05,147.05,2856.0,132.66,132.7682,132.5698,132.5698,2856.0
2021-02-04 13:30:00,147.09,147.41,147.06,147.41,17601.0,132.6059,132.8944,132.5788,132.8944,17601.0
2021-02-04 13:35:00,147.41,147.49,147.18,147.24,4728.0,132.8944,132.9665,132.687,132.7411,4728.0
2021-02-04 13:40:00,147.23,147.26,147.15,147.2,3303.0,132.7321,132.7591,132.66,132.7051,3303.0
2021-02-04 13:45:00,147.21,147.35,147.12,147.29,4449.0,132.7141,132.8403,132.6329,132.7862,4449.0
2021-02-04 13:50:00,147.26,147.57,147.18,147.57,5522.0,132.7591,133.0386,132.687,133.0386,5522.0
2021-02-04 13:55:00,147.52,147.62,147.0,147.04,16399.0,132.9935,133.0837,132.5248,132.5608,16399.0
2021-02-04 14:00:00,147.02,147.34,147.01,147.34,4589.0,132.5428,132.8313,132.5338,132.8313,4589.0
2021-02-04 14:05:00,147.32,147.43,147.22,147.41,4346.0,132.8132,132.9124,132.7231,132.8944,4346.0
2021-02-04 14:10:00,147.33,147.5,147.17,147.28,6928.0,132.8223,132.9755,132.678,132.7772,6928.0
2021-02-04 14:15:00,147.31,147.35,147.17,147.31,6360.0,132.8042,132.8403,132.678,132.8042,6360.0
2021-02-04 14:20:00,147.26,147.39,147.24,147.32,3057.0,132.7591,132.8763,132.7411,132.8132,3057.0
2021-02-04 14:25:00,147.42,147.55,147.37,147.55,25221.0,132.9034,133.0206,132.8583,133.0206,25221.0
2021-02-04 14:30:00,147.55,147.66,147.45,147.45,4373.0,133.0206,133.1198,132.9304,132.9304,4373.0
2021-02-04 14:35:00,147.47,147.78,147.43,147.75,8559.0,132.9485,133.2279,132.9124,133.2009,8559.0
2021-02-04 14:40:00,147.72,147.85,147.63,147.82,4409.0,133.1739,133.2911,133.0927,133.264,4409.0
2021-02-04 14:45:00,147.8,147.85,147.47,147.47,29100.0,133.246,133.2911,132.9485,132.9485,29100.0
2021-02-04 14:50:00,147.39,147.49,147.33,147.43,4870.0,132.8763,132.9665,132.8223,132.9124,4870.0
2021-02-04 14:55:00,147.39,147.64,147.39,147.59,5545.0,132.8763,133.1017,132.8763,133.0567,5545.0
2021-02-04 15:00:00,147.62,147.62,147.4,147.49,3519.0,133.0837,133.0837,132.8854,132.9665,3519.0
2021-02-04 15:05:00,147.53,147.66,147.51,147.62,4177.0,133.0026,133.1198,132.9845,133.0837,4177.0
2021-02-04 15:10:00,147.62,147.68,147.58,147.66,4324.0,133.0837,133.1378,133.0476,133.1198,4324.0
2021-02-04 15:15:00,147.65,147.7,147.61,147.66,8127.0,133.1107,133.1558,133.0747,133.1198,8127.0
2021-02-04 15:20:00,147.69,147.86,147.68,147.76,6448.0,133.1468,133.3001,133.1378,133.2099,6448.0
2021-02-04 15:25:00,147.74,147.89,147.59,147.89,5678.0,133.1919,133.3271,133.0567,133.3271,5678.0
2021-02-04 15:30:00,147.84,147.86,147.67,147.82,6593.0,133.282,133.3001,133.1288,133.264,6593.0
2021-02-04 15:35:00,147.81,147.81,147.5,147.52,12081.0,133.255,133.255,132.9755,132.9935,12081.0
2021-02-04 15:40:00,147.59,147.61,147.41,147.51,11124.0,133.0567,133.0747,132.8944,132.9845,11124.0
2021-02-04 15:45:00,147.49,147.58,147.42,147.48,10584.0,132.9665,133.0476,132.9034,132.9575,10584.0
2021-02-04 15:50:00,147.45,147.45,147.12,147.4,24147.0,132.9304,132.9304,132.6329,132.8854,24147.0
2021-02-04 15:55:00,147.39,147.52,147.2,147.21,64849.0,132.8763,132.9935,132.7051,132.7141,64849.0
2021-02-05 09:30:00,147.9,148.5,147.86,148.18,18956.0,133.3361,133.877,133.3001,133.5886,18956.0
2021-02-05 09:35:00,148.29,148.92,148.06,148.72,9853.0,133.6877,134.2557,133.4804,134.0754,9853.0
2021-02-05 09:40:00,148.84,148.86,148.54,148.72,6300.0,134.1836,134.2016,133.9131,134.0754,6300.0
2021-02-05 09:45:00,148.68,149.12,148.68,149.03,8164.0,134.0393,134.436,134.0393,134.3549,8164.0
2021-02-05 09:50:00,149.03,149.4,148.81,148.81,7426.0,134.3549,134.6884,134.1565,134.1565,7426.0
2021-02-05 09:55:00,148.95,149.35,148.9,149.05,8860.0,134.2827,134.6433,134.2377,134.3729,8860.0
2021-02-05 10:00:00,149.12,149.34,149.05,149.17,4228.0,134.436,134.6343,134.3729,134.4811,4228.0
2021-02-05 10:05:00,149.22,149.22,148.58,148.58,8066.0,134.5261,134.5261,133.9492,133.9492,8066.0
2021-02-05 10:10:00,148.55,148.69,148.42,148.43,5315.0,133.9221,134.0483,133.8049,133.8139,5315.0
2021-02-05 10:15:00,148.4,148.47,148.28,148.38,5392.0,133.7869,133.85,133.6787,133.7689,5392.0
2021-02-05 10:20:00,148.34,148.47,148.23,148.27,3149.0,133.7328,133.85,133.6336,133.6697,3149.0
2021-02-05 10:25:00,148.33,148.37,147.88,147.88,3845.0,133.7238,133.7598,133.3181,133.3181,3845.0
2021-02-05 10:30:00,148.01,148.35,148.01,148.3,3715.0,133.4353,133.7418,133.4353,133.6967,3715.0
2021-02-05 10:35:00,148.26,148.29,147.77,147.85,7635.0,133.6607,133.6877,133.2189,133.2911,7635.0
2021-02-05 10:40:00,147.92,148.13,147.9,147.99,5152.0,133.3542,133.5435,133.3361,133.4173,5152.0
2021-02-05 10:45:00,147.98,148.06,147.81,147.97,7612.0,133.4083,133.4804,133.255,133.3992,7612.0
2021-02-05 10:50:00,148.02,148.47,147.97,148.11,6344.0,133.4443,133.85,133.3992,133.5254,6344.0
2021-02-05 10:55:00,148.03,148.18,147.98,147.98,4954.0,133.4533,133.5886,133.4083,133.4083,4954.0
2021-02-05 11:00:00,147.94,147.94,147.58,147.8,7468.0,133.3722,133.3722,133.0476,133.246,7468.0
2021-02-05 11:05:00,147.8,147.8,147.43,147.55,7571.0,133.246,133.246,132.9124,133.0206,7571.0
2021-02-05 11:10:00,147.5,147.5,147.35,147.44,3234.0,132.9755,132.9755,132.8403,132.9214,3234.0
2021-02-05 11:15:00,147.43,147.43,147.05,147.21,6642.0,132.9124,132.9124,132.5698,132.7141,6642.0
2021-02-05 11:20:00,147.17,147.59,147.16,147.59,3829.0,132.678,133.0567,132.669,133.0567,3829.0
2021-02-05 11:25:00,147.51,147.57,147.37,147.49,4876.0,132.9845,133.0386,132.8583,132.9665,4876.0
2021-02-05 11:30:00,147.57,147.65,147.52,147.58,4001.0,133.0386,133.1107,132.9935,133.0476,4001.0
2021-02-05 11:35:00,147.52,147.7,147.46,147.69,6303.0,132.9935,133.1558,132.9395,133.1468,6303.0
2021-02-05 11:40:00,147.7,147.85,147.7,147.84,3747.0,133.1558,133.2911,133.1558,133.282,3747.0
2021-02-05 11:45:00,147.85,147.92,147.52,147.61,12054.0,133.2911,133.3542,132.9935,133.0747,12054.0
2021-02-05 11:50:00,147.55,147.67,147.54,147.64,2578.0,133.0206,133.1288,133.0116,133.1017,2578.0
2021-02-05 11:55:00,147.68,147.95,147.68,147.82,5483.0,133.1378,133.3812,133.1378,133.264,5483.0
2021-02-05 12:00:00,147.8,147.84,147.55,147.67,2701.0,133.246,133.282,133.0206,133.1288,2701.0
2021-02-05 12:05:00,147.63,147.63,147.45,147.48,3200.0,133.0927,133.0927,132.9304,132.9575,3200.0
2021-02-05 12:10:00,147.43,147.45,147.27,147.43,2624.0,132.9124,132.9304,132.7682,132.9124,2624.0
2021-02-05 12:15:00,147.45,147.59,147.38,147.58,3369.0,132.9304,133.0567,132.8673,133.0476,3369.0
2021-02-05 12:20:00,147.55,147.58,147.32,147.33,3369.0,133.0206,133.0476,132.8132,132.8223,3369.0
2021-02-05 12:25:00,147.28,147.31,147.16,147.21,1719.0,132.7772,132.8042,132.669,132.7141,1719.0
2021-02-05 12:30:00,147.15,147.46,147.09,147.46,3240.0,132.66,132.9395,132.6059,132.9395,3240.0
2021-02-05 12:35:00,147.51,147.57,147.43,147.57,2895.0,132.9845,133.0386,132.9124,133.0386,2895.0
2021-02-05 12:40:00,147.59,147.59,147.46,147.56,2861.0,133.0567,133.0567,132.9395,133.0296,2861.0
2021-02-05 12:45:00,147.56,147.74,147.51,147.74,5392.0,133.0296,133.1919,132.9845,133.1919,5392.0
2021-02-05 12:50:00,147.67,147.71,147.48,147.67,3817.0,133.1288,133.1648,132.9575,133.1288,3817.0
2021-02-05 12:55:00,147.67,147.93,147.67,147.93,5378.0,133.1288,133.3632,133.1288,133.3632,5378.0
2021-02-05 13:00:00,147.9,147.95,147.72,147.72,1300.0,133.3361,133.3812,133.1739,133.1739,1300.0
2021-02-05 13:05:00,147.67,147.85,147.67,147.82,4000.0,133.1288,133.2911,133.1288,133.264,4000.0
2021-02-05 13:10:00,147.79,147.84,147.6,147.6,3801.0,133.237,133.282,133.0657,133.0657,3801.0
2021-02-05 13:15:00,147.6,147.62,147.55,147.62,2896.0,133.0657,133.0837,133.0206,133.0837,2896.0
2021-02-05 13:20:00,147.54,147.67,147.49,147.63,1650.0,133.0116,133.1288,132.9665,133.0927,1650.0
2021-02-05 13:25:00,147.67,147.82,147.63,147.74,4170.0,133.1288,133.264,133.0927,133.1919,4170.0
2021-02-05 13:30:00,147.72,147.72,147.53,147.58,2230.0,133.1739,133.1739,133.0026,133.0476,2230.0
2021-02-05 13:35:00,147.57,147.61,147.53,147.56,1000.0,133.0386,133.0747,133.0026,133.0296,1000.0
2021-02-05 13:40:00,147.52,147.52,147.41,147.48,2936.0,132.9935,132.9935,132.8944,132.9575,2936.0
2021-02-05 13:45:00,147.45,147.48,147.35,147.37,3571.0,132.9304,132.9575,132.8403,132.8583,3571.0
2021-02-05 13:50:00,147.28,147.39,147.28,147.39,1900.0,132.7772,132.8763,132.7772,132.8763,1900.0
2021-02-05 13:55:00,147.4,147.55,147.37,147.55,2889.0,132.8854,133.0206,132.8583,133.0206,2889.0
2021-02-05 14:00:00,147.52,147.54,147.42,147.42,3733.0,132.9935,133.0116,132.9034,132.9034,3733.0
2021-02-05 14:05:00,147.33,147.42,147.21,147.4,4534.0,132.8223,132.9034,132.7141,132.8854,4534.0
2021-02-05 14:10:00,147.44,147.47,147.28,147.36,2344.0,132.9214,132.9485,132.7772,132.8493,2344.0
2021-02-05 14:15:00,147.32,147.34,147.05,147.13,6429.0,132.8132,132.8313,132.5698,132.642,6429.0
2021-02-05 14:20:00,147.14,147.22,147.1,147.22,3441.0,132.651,132.7231,132.6149,132.7231,3441.0
2021-02-05 14:25:00,147.16,147.3,147.13,147.22,1894.0,132.669,132.7952,132.642,132.7231,1894.0
2021-02-05 14:30:00,147.23,147.44,147.22,147.41,1400.0,132.7321,132.9214,132.7231,132.8944,1400.0
2021-02-05 14:35:00,147.41,147.43,147.36,147.39,4290.0,132.8944,132.9124,132.8493,132.8763,4290.0
2021-02-05 14:40:00,147.39,147.39,147.21,147.21,5966.0,132.8763,132.8763,132.7141,132.7141,5966.0
2021-02-05 14:45:00,147.2,147.22,146.97,146.98,6752.0,132.7051,132.7231,132.4977,132.5067,6752.0
2021-02-05 14:50:00,146.96,147.14,146.83,147.12,6550.0,132.4887,132.651,132.3715,132.6329,6550.0
2021-02-05 14:55:00,147.07,147.07,147.0,147.0,2020.0,132.5879,132.5879,132.5248,132.5248,2020.0
2021-02-05 15:00:00,146.96,146.96,146.76,146.88,5339.0,132.4887,132.4887,132.3084,132.4166,5339.0
2021-02-05 15:05:00,146.88,147.08,146.88,147.05,5920.0,132.4166,132.5969,132.4166,132.5698,5920.0
2021-02-05 15:10:00,147.08,147.08,146.98,147.06,3025.0,132.5969,132.5969,132.5067,132.5788,3025.0
2021-02-05 15:15:00,147.02,147.14,147.02,147.11,4575.0,132.5428,132.651,132.5428,132.6239,4575.0
2021-02-05 15:20:00,147.1,147.1,146.99,147.02,4327.0,132.6149,132.6149,132.5157,132.5428,4327.0
2021-02-05 15:25:00,147.02,147.13,147.0,147.12,3645.0,132.5428,132.642,132.5248,132.6329,3645.0
2021-02-05 15:30:00,147.09,147.16,147.02,147.16,8835.0,132.6059,132.669,132.5428,132.669,8835.0
2021-02-05 15:35:00,147.17,147.27,147.05,147.05,10961.0,132.678,132.7682,132.5698,132.5698,10961.0
2021-02-05 15:40:00,147.05,147.05,146.84,146.91,7100.0,132.5698,132.5698,132.3805,132.4436,7100.0
2021-02-05 15:45:00,146.94,147.05,146.88,146.89,14856.0,132.4707,132.5698,132.4166,132.4256,14856.0
2021-02-05 15:50:00,146.88,146.92,146.63,146.66,17978.0,132.4166,132.4526,132.1912,132.2182,17978.0
2021-02-05 15:55:00,146.7,146.85,146.59,146.6,46852.0,132.2543,132.3895,132.1551,132.1641,46852.0
2021-02-08 09:30:00,151.25,151.37,148.44,149.52,71931.0,136.3563,136.4644,133.823,134.7966,71931.0
2021-02-08 09:35:00,149.6,150.5,148.19,148.19,31017.0,134.8687,135.6801,133.5976,133.5976,31017.0
2021-02-08 09:40:00,148.19,148.19,147.38,148.09,36501.0,133.5976,133.5976,132.8673,133.5074,36501.0
2021-02-08 09:45:00,148.02,148.21,147.65,147.79,21801.0,133.4443,133.6156,133.1107,133.237,21801.0
2021-02-08 09:50:00,147.86,148.01,147.68,147.77,14020.0,133.3001,133.4353,133.1378,133.2189,14020.0
2021-02-08 09:55:00,147.72,147.81,147.33,147.5,14486.0,133.1739,133.255,132.8223,132.9755,14486.0
2021-02-08 10:00:00,147.55,148.99,147.54,148.99,37872.0,133.0206,134.3188,133.0116,134.3188,37872.0
2021-02-08 10:05:00,148.98,149.02,147.54,147.54,16918.0,134.3098,134.3458,133.0116,133.0116,16918.0
2021-02-08 10:10:00,147.64,147.99,147.64,147.89,6802.0,133.1017,133.4173,133.1017,133.3271,6802.0
2021-02-08 10:15:00,147.88,147.9,147.63,147.69,6056.0,133.3181,133.3361,133.0927,133.1468,6056.0
2021-02-08 10:20:00,147.74,148.77,147.7,148.77,11855.0,133.1919,134.1205,133.1558,134.1205,11855.0
2021-02-08 10:25:00,148.78,148.9,148.45,148.84,19848.0,134.1295,134.2377,133.832,134.1836,19848.0
2021-02-08 10:30:00,148.84,148.93,147.88,147.97,11125.0,134.1836,134.2647,133.3181,133.3992,11125.0
2021-02-08 10:35:00,147.97,148.28,147.96,148.23,4645.0,133.3992,133.6787,133.3902,133.6336,4645.0
2021-02-08 10:40:00,148.37,148.43,148.18,148.18,3961.0,133.7598,133.8139,133.5886,133.5886,3961.0
2021-02-08 10:45:00,148.21,148.36,148.08,148.09,11279.0,133.6156,133.7508,133.4984,133.5074,11279.0
2021-02-08 10:50:00,148.13,148.34,148.05,148.19,11660.0,133.5435,133.7328,133.4714,133.5976,11660.0
2021-02-08 10:55:00,148.22,148.26,147.85,147.85,10346.0,133.6246,133.6607,133.2911,133.2911,10346.0
2021-02-08 11:00:00,147.85,147.96,147.71,147.72,6559.0,133.2911,133.3902,133.1648,133.1739,6559.0
2021-02-08 11:05:00,147.72,147.89,147.48,147.63,7933.0,133.1739,133.3271,132.9575,133.0927,7933.0
2021-02-08 11:10:00,147.78,148.46,147.76,148.23,29006.0,133.2279,133.841,133.2099,133.6336,29006.0
2021-02-08 11:15:00,148.22,148.5,148.2,148.47,12954.0,133.6246,133.877,133.6066,133.85,12954.0
2021-02-08 11:20:00,148.44,148.5,148.04,148.35,24992.0,133.823,133.877,133.4623,133.7418,24992.0
2021-02-08 11:25:00,148.46,148.46,147.94,148.04,19311.0,133.841,133.841,133.3722,133.4623,19311.0
2021-02-08 11:30:00,148.08,148.25,148.0,148.03,15729.0,133.4984,133.6517,133.4263,133.4533,15729.0
2021-02-08 11:35:00,148.03,148.17,147.83,147.95,9518.0,133.4533,133.5795,133.273,133.3812,9518.0
2021-02-08 11:40:00,147.98,148.13,147.81,148.13,9871.0,133.4083,133.5435,133.255,133.5435,9871.0
2021-02-08 11:45:00,148.18,148.57,148.18,148.57,3711.0,133.5886,133.9402,133.5886,133.9402,3711.0
2021-02-08 11:50:00,148.55,148.65,148.46,148.6,5653.0,133.9221,134.0123,133.841,133.9672,5653.0
2021-02-08 11:55:00,148.6,148.7,148.58,148.59,1848.0,133.9672,134.0574,133.9492,133.9582,1848.0
2021-02-08 12:00:00,148.56,148.56,148.3,148.34,2765.0,133.9311,133.9311,133.6967,133.7328,2765.0
2021-02-08 12:05:00,148.3,148.31,148.19,148.29,2721.0,133.6967,133.7058,133.5976,133.6877,2721.0
2021-02-08 12:10:00,148.28,148.29,148.2,148.28,1525.0,133.6787,133.6877,133.6066,133.6787,1525.0
2021-02-08 12:15:00,148.27,148.29,148.14,148.22,6434.0,133.6697,133.6877,133.5525,133.6246,6434.0
2021-02-08 12:20:00,148.23,148.29,148.11,148.13,5623.0,133.6336,133.6877,133.5254,133.5435,5623.0
2021-02-08 12:25:00,148.1,148.1,147.83,147.9,7667.0,133.5164,133.5164,133.273,133.3361,7667.0
2021-02-08 12:30:00,147.85,147.85,147.65,147.7,3264.0,133.2911,133.2911,133.1107,133.1558,3264.0
2021-02-08 12:35:00,147.69,147.7,147.6,147.66,3683.0,133.1468,133.1558,133.0657,133.1198,3683.0
2021-02-08 12:40:00,147.67,147.8,147.65,147.8,2962.0,133.1288,133.246,133.1107,133.246,2962.0
2021-02-08 12:45:00,147.82,147.82,147.7,147.8,3492.0,133.264,133.264,133.1558,133.246,3492.0
2021-02-08 12:50:00,147.77,147.83,147.68,147.82,7620.0,133.2189,133.273,133.1378,133.264,7620.0
2021-02-08 12:55:00,147.83,147.83,147.75,147.82,2422.0,133.273,133.273,133.2009,133.264,2422.0
2021-02-08 13:00:00,147.81,147.98,147.8,147.98,4706.0,133.255,133.4083,133.246,133.4083,4706.0
2021-02-08 13:05:00,147.96,148.0,147.93,147.94,5058.0,133.3902,133.4263,133.3632,133.3722,5058.0
2021-02-08 13:10:00,147.97,148.05,147.97,148.0,6058.0,133.3992,133.4714,133.3992,133.4263,6058.0
2021-02-08 13:15:00,147.99,148.17,147.99,148.14,6512.0,133.4173,133.5795,133.4173,133.5525,6512.0
2021-02-08 13:20:00,148.14,148.28,148.14,148.23,11528.0,133.5525,133.6787,133.5525,133.6336,11528.0
2021-02-08 13:25:00,148.25,148.29,148.2,148.28,4991.0,133.6517,133.6877,133.6066,133.6787,4991.0
2021-02-08 13:30:00,148.3,148.31,148.23,148.29,4451.0,133.6967,133.7058,133.6336,133.6877,4451.0
2021-02-08 13:35:00,148.33,148.45,148.28,148.43,5913.0,133.7238,133.832,133.6787,133.8139,5913.0
2021-02-08 13:40:00,148.42,148.51,148.4,148.47,3343.0,133.8049,133.8861,133.7869,133.85,3343.0
2021-02-08 13:45:00,148.49,148.53,148.17,148.19,14713.0,133.868,133.9041,133.5795,133.5976,14713.0
2021-02-08 13:50:00,148.19,148.32,148.17,148.31,8104.0,133.5976,133.7148,133.5795,133.7058,8104.0
2021-02-08 13:55:00,148.31,148.43,148.27,148.29,6471.0,133.7058,133.8139,133.6697,133.6877,6471.0
2021-02-08 14:00:00,148.34,148.41,148.31,148.4,3514.0,133.7328,133.7959,133.7058,133.7869,3514.0
2021-02-08 14:05:00,148.41,148.42,148.33,148.36,9697.0,133.7959,133.8049,133.7238,133.7508,9697.0
2021-02-08 14:10:00,148.39,148.43,148.32,148.34,6310.0,133.7779,133.8139,133.7148,133.7328,6310.0
2021-02-08 14:15:00,148.37,148.41,148.24,148.29,14726.0,133.7598,133.7959,133.6426,133.6877,14726.0
2021-02-08 14:20:00,148.27,148.54,148.26,148.54,33408.0,133.6697,133.9131,133.6607,133.9131,33408.0
2021-02-08 14:25:00,148.55,148.78,148.55,148.73,8701.0,133.9221,134.1295,133.9221,134.0844,8701.0
2021-02-08 14:30:00,148.74,148.88,148.72,148.78,8675.0,134.0934,134.2196,134.0754,134.1295,8675.0
2021-02-08 14:35:00,148.78,148.8,148.69,148.78,4970.0,134.1295,134.1475,134.0483,134.1295,4970.0
2021-02-08 14:40:00,148.8,148.81,148.71,148.76,8650.0,134.1475,134.1565,134.0664,134.1114,8650.0
2021-02-08 14:45:00,148.76,148.79,148.62,148.67,8014.0,134.1114,134.1385,133.9852,134.0303,8014.0
2021-02-08 14:50:00,148.68,148.68,148.5,148.56,5223.0,134.0393,134.0393,133.877,133.9311,5223.0
2021-02-08 14:55:00,148.59,148.75,148.57,148.72,5236.0,133.9582,134.1024,133.9402,134.0754,5236.0
2021-02-08 15:00:00,148.76,148.99,148.76,148.96,8800.0,134.1114,134.3188,134.1114,134.2917,8800.0
2021-02-08 15:05:00,148.95,149.07,148.92,148.99,8900.0,134.2827,134.3909,134.2557,134.3188,8900.0
2021-02-08 15:10:00,149.01,149.21,149.01,149.2,8090.0,134.3368,134.5171,134.3368,134.5081,8090.0
2021-02-08 15:15:00,149.19,149.32,149.15,149.2,10164.0,134.4991,134.6163,134.463,134.5081,10164.0
2021-02-08 15:20:00,149.21,149.24,149.04,149.06,7736.0,134.5171,134.5442,134.3639,134.3819,7736.0
2021-02-08 15:25:00,149.03,149.07,148.92,149.06,8418.0,134.3549,134.3909,134.2557,134.3819,8418.0
2021-02-08 15:30:00,149.06,149.06,148.93,148.97,5622.0,134.3819,134.3819,134.2647,134.3008,5622.0
2021-02-08 15:35:00,148.97,149.22,148.92,149.22,14685.0,134.3008,134.5261,134.2557,134.5261,14685.0
2021-02-08 15:40:00,149.2,149.51,149.2,149.5,14164.0,134.5081,134.7876,134.5081,134.7786,14164.0
2021-02-08 15:45:00,149.48,149.53,149.32,149.42,18830.0,134.7605,134.8056,134.6163,134.7065,18830.0
2021-02-08 15:50:00,149.4,149.4,148.9,149.05,32636.0,134.6884,134.6884,134.2377,134.3729,32636.0
2021-02-08 15:55:00,149.03,149.46,149.02,149.34,82576.0,134.3549,134.7425,134.3458,134.6343,82576.0
2021-02-09 09:30:00,149.21,150.17,149.15,149.93,20432.0,134.5171,135.3826,134.463,135.1662,20432.0
2021-02-09 09:35:00,149.96,150.64,149.66,150.4,10883.0,135.1933,135.8063,134.9228,135.59,10883.0
2021-02-09 09:40:00,150.45,150.49,149.67,149.89,14658.0,135.635,135.6711,134.9318,135.1302,14658.0
2021-02-09 09:45:00,149.89,150.16,149.48,149.66,10202.0,135.1302,135.3736,134.7605,134.9228,10202.0
2021-02-09 09:50:00,149.73,150.25,149.42,150.12,13980.0,134.9859,135.4547,134.7065,135.3375,13980.0
2021-02-09 09:55:00,150.06,151.08,149.9,151.02,36479.0,135.2834,136.203,135.1392,136.1489,36479.0
2021-02-09 10:00:00,151.03,151.26,150.83,151.05,12459.0,136.1579,136.3653,135.9776,136.1759,12459.0
2021-02-09 10:05:00,151.11,151.11,150.71,150.87,4953.0,136.23,136.23,135.8694,136.0137,4953.0
2021-02-09 10:10:00,150.96,150.97,150.64,150.66,7173.0,136.0948,136.1038,135.8063,135.8243,7173.0
2021-02-09 10:15:00,150.67,150.81,150.45,150.52,10650.0,135.8334,135.9596,135.635,135.6981,10650.0
2021-02-09 10:20:00,150.48,150.59,150.33,150.36,7479.0,135.6621,135.7612,135.5268,135.5539,7479.0
2021-02-09 10:25:00,150.37,150.38,150.11,150.22,6351.0,135.5629,135.5719,135.3285,135.4277,6351.0
2021-02-09 10:30:00,150.21,150.63,150.14,150.61,7233.0,135.4187,135.7973,135.3556,135.7793,7233.0
2021-02-09 10:35:00,150.56,150.63,150.25,150.38,7238.0,135.7342,135.7973,135.4547,135.5719,7238.0
2021-02-09 10:40:00,150.4,150.52,150.35,150.35,4437.0,135.59,135.6981,135.5449,135.5449,4437.0
2021-02-09 10:45:00,150.38,150.47,150.18,150.21,4900.0,135.5719,135.6531,135.3916,135.4187,4900.0
2021-02-09 10:50:00,150.22,150.25,150.03,150.03,3641.0,135.4277,135.4547,135.2564,135.2564,3641.0
2021-02-09 10:55:00,150.08,150.14,149.79,149.79,9314.0,135.3015,135.3556,135.04,135.04,9314.0
2021-02-09 11:00:00,149.78,150.14,149.77,150.14,4637.0,135.031,135.3556,135.022,135.3556,4637.0
2021-02-09 11:05:00,150.14,150.2,149.95,149.98,7244.0,135.3556,135.4096,135.1843,135.2113,7244.0
2021-02-09 11:10:00,149.95,150.09,149.76,149.98,7550.0,135.1843,135.3105,135.013,135.2113,7550.0
2021-02-09 11:15:00,150.03,150.39,150.03,150.29,7360.0,135.2564,135.5809,135.2564,135.4908,7360.0
2021-02-09 11:20:00,150.31,150.43,150.24,150.33,7095.0,135.5088,135.617,135.4457,135.5268,7095.0
2021-02-09 11:25:00,150.32,150.32,150.15,150.28,4387.0,135.5178,135.5178,135.3646,135.4818,4387.0
2021-02-09 11:30:00,150.28,150.37,150.12,150.37,4806.0,135.4818,135.5629,135.3375,135.5629,4806.0
2021-02-09 11:35:00,150.36,150.4,150.26,150.28,4142.0,135.5539,135.59,135.4637,135.4818,4142.0
2021-02-09 11:40:00,150.29,150.31,150.23,150.27,5789.0,135.4908,135.5088,135.4367,135.4728,5789.0
2021-02-09 11:45:00,150.28,150.48,150.23,150.46,7381.0,135.4818,135.6621,135.4367,135.644,7381.0
2021-02-09 11:50:00,150.45,150.77,150.44,150.77,9652.0,135.635,135.9235,135.626,135.9235,9652.0
2021-02-09 11:55:00,150.77,150.92,150.77,150.8,5176.0,135.9235,136.0587,135.9235,135.9506,5176.0
2021-02-09 12:00:00,150.8,150.87,150.79,150.8,5108.0,135.9506,136.0137,135.9415,135.9506,5108.0
2021-02-09 12:05:00,150.82,150.94,150.82,150.85,3441.0,135.9686,136.0768,135.9686,135.9956,3441.0
2021-02-09 12:10:00,150.86,151.03,150.86,151.01,6720.0,136.0047,136.1579,136.0047,136.1399,6720.0
2021-02-09 12:15:00,150.99,151.16,150.99,151.16,4466.0,136.1219,136.2751,136.1219,136.2751,4466.0
2021-02-09 12:20:00,151.16,151.16,150.93,151.03,3135.0,136.2751,136.2751,136.0678,136.1579,3135.0
2021-02-09 12:25:00,151.01,151.19,151.01,151.19,1493.0,136.1399,136.3022,136.1399,136.3022,1493.0
2021-02-09 12:30:00,151.14,151.19,150.93,150.93,6319.0,136.2571,136.3022,136.0678,136.0678,6319.0
2021-02-09 12:35:00,150.94,150.99,150.79,150.87,6503.0,136.0768,136.1219,135.9415,136.0137,6503.0
2021-02-09 12:40:00,150.86,150.99,150.84,150.99,2048.0,136.0047,136.1219,135.9866,136.1219,2048.0
2021-02-09 12:45:00,150.97,151.05,150.93,151.05,10603.0,136.1038,136.1759,136.0678,136.1759,10603.0
2021-02-09 12:50:00,151.02,151.21,151.0,151.21,6338.0,136.1489,136.3202,136.1309,136.3202,6338.0
2021-02-09 12:55:00,151.2,151.2,151.1,151.12,3458.0,136.3112,136.3112,136.221,136.2391,3458.0
2021-02-09 13:00:00,151.12,151.22,151.05,151.08,4010.0,136.2391,136.3292,136.1759,136.203,4010.0
2021-02-09 13:05:00,151.09,151.13,150.81,150.95,5062.0,136.212,136.2481,135.9596,136.0858,5062.0
2021-02-09 13:10:00,150.96,150.96,150.88,150.9,4229.0,136.0948,136.0948,136.0227,136.0407,4229.0
2021-02-09 13:15:00,150.89,150.99,150.86,150.98,3952.0,136.0317,136.1219,136.0047,136.1128,3952.0
2021-02-09 13:20:00,150.97,150.98,150.91,150.93,2432.0,136.1038,136.1128,136.0497,136.0678,2432.0
2021-02-09 13:25:00,150.9,150.92,150.73,150.73,1600.0,136.0407,136.0587,135.8875,135.8875,1600.0
2021-02-09 13:30:00,150.76,150.76,150.63,150.63,5827.0,135.9145,135.9145,135.7973,135.7973,5827.0
2021-02-09 13:35:00,150.64,150.7,150.6,150.6,5098.0,135.8063,135.8604,135.7703,135.7703,5098.0
2021-02-09 13:40:00,150.64,150.73,150.64,150.68,4621.0,135.8063,135.8875,135.8063,135.8424,4621.0
2021-02-09 13:45:00,150.67,150.76,150.66,150.76,2063.0,135.8334,135.9145,135.8243,135.9145,2063.0
2021-02-09 13:50:00,150.78,150.95,150.75,150.92,8120.0,135.9325,136.0858,135.9055,136.0587,8120.0
2021-02-09 13:55:00,150.93,150.93,150.82,150.82,4127.0,136.0678,136.0678,135.9686,135.9686,4127.0
2021-02-09 14:00:00,150.78,150.81,150.57,150.6,3642.0,135.9325,135.9596,135.7432,135.7703,3642.0
2021-02-09 14:05:00,150.6,150.81,150.6,150.65,11829.0,135.7703,135.9596,135.7703,135.8153,11829.0
2021-02-09 14:10:00,150.64,150.66,150.57,150.61,3819.0,135.8063,135.8243,135.7432,135.7793,3819.0
2021-02-09 14:15:00,150.59,150.65,150.53,150.64,2728.0,135.7612,135.8153,135.7071,135.8063,2728.0
2021-02-09 14:20:00,150.62,150.62,150.5,150.53,5862.0,135.7883,135.7883,135.6801,135.7071,5862.0
2021-02-09 14:25:00,150.48,150.53,150.41,150.41,3696.0,135.6621,135.7071,135.599,135.599,3696.0
2021-02-09 14:30:00,150.38,150.49,150.27,150.31,5200.0,135.5719,135.6711,135.4728,135.5088,5200.0
2021-02-09 14:35:00,150.32,150.37,150.26,150.36,2569.0,135.5178,135.5629,135.4637,135.5539,2569.0
2021-02-09 14:40:00,150.38,150.42,150.29,150.37,3245.0,135.5719,135.608,135.4908,135.5629,3245.0
2021-02-09 14:45:00,150.4,150.48,150.39,150.42,5493.0,135.59,135.6621,135.5809,135.608,5493.0
2021-02-09 14:50:00,150.39,150.44,150.34,150.44,3593.0,135.5809,135.626,135.5359,135.626,3593.0
2021-02-09 14:55:00,150.42,150.42,150.25,150.28,2843.0,135.608,135.608,135.4547,135.4818,2843.0
2021-02-09 15:00:00,150.29,150.31,150.15,150.16,7862.0,135.4908,135.5088,135.3646,135.3736,7862.0
2021-02-09 15:05:00,150.12,150.15,149.97,149.98,5312.0,135.3375,135.3646,135.2023,135.2113,5312.0
2021-02-09 15:10:00,149.98,150.1,149.95,150.1,5741.0,135.2113,135.3195,135.1843,135.3195,5741.0
2021-02-09 15:15:00,150.04,150.36,150.04,150.34,9700.0,135.2654,135.5539,135.2654,135.5359,9700.0
2021-02-09 15:20:00,150.34,150.4,150.23,150.23,10620.0,135.5359,135.59,135.4367,135.4367,10620.0
2021-02-09 15:25:00,150.25,150.38,150.25,150.36,5391.0,135.4547,135.5719,135.4547,135.5539,5391.0
2021-02-09 15:30:00,150.35,150.41,150.3,150.35,20292.0,135.5449,135.599,135.4998,135.5449,20292.0
2021-02-09 15:35:00,150.32,150.36,150.15,150.3,24330.0,135.5178,135.5539,135.3646,135.4998,24330.0
2021-02-09 15:40:00,150.3,150.32,149.99,149.99,6940.0,135.4998,135.5178,135.2203,135.2203,6940.0
2021-02-09 15:45:00,150.03,150.07,149.86,149.92,8187.0,135.2564,135.2924,135.1031,135.1572,8187.0
2021-02-09 15:50:00,149.95,149.96,149.64,149.64,17732.0,135.1843,135.1933,134.9048,134.9048,17732.0
2021-02-09 15:55:00,149.68,149.75,149.54,149.59,37308.0,134.9408,135.004,134.8146,134.8597,37308.0
2021-02-10 09:30:00,150.32,150.65,150.03,150.65,18590.0,135.5178,135.8153,135.2564,135.8153,18590.0
2021-02-10 09:35:00,150.59,150.59,149.75,149.75,7627.0,135.7612,135.7612,135.004,135.004,7627.0
2021-02-10 09:40:00,149.72,149.75,149.54,149.6,2842.0,134.9769,135.004,134.8146,134.8687,2842.0
2021-02-10 09:45:00,149.58,149.67,149.32,149.55,5172.0,134.8507,134.9318,134.6163,134.8237,5172.0
2021-02-10 09:50:00,149.59,149.92,149.59,149.67,3601.0,134.8597,135.1572,134.8597,134.9318,3601.0
2021-02-10 09:55:00,149.67,149.79,149.56,149.79,3436.0,134.9318,135.04,134.8327,135.04,3436.0
2021-02-10 10:00:00,149.93,150.01,149.78,150.0,8031.0,135.1662,135.2384,135.031,135.2293,8031.0
2021-02-10 10:05:00,150.13,150.31,150.05,150.31,1272.0,135.3465,135.5088,135.2744,135.5088,1272.0
2021-02-10 10:10:00,150.31,150.33,150.1,150.12,5494.0,135.5088,135.5268,135.3195,135.3375,5494.0
2021-02-10 10:15:00,150.08,150.29,150.03,150.1,2629.0,135.3015,135.4908,135.2564,135.3195,2629.0
2021-02-10 10:20:00,150.04,150.22,150.03,150.06,5100.0,135.2654,135.4277,135.2564,135.2834,5100.0
2021-02-10 10:25:00,150.15,150.27,149.89,149.91,5838.0,135.3646,135.4728,135.1302,135.1482,5838.0
2021-02-10 10:30:00,149.88,150.25,149.78,149.99,4635.0,135.1212,135.4547,135.031,135.2203,4635.0
2021-02-10 10:35:00,149.86,149.99,149.77,149.81,12213.0,135.1031,135.2203,135.022,135.058,12213.0
2021-02-10 10:40:00,149.73,149.85,149.6,149.69,5357.0,134.9859,135.0941,134.8687,134.9499,5357.0
2021-02-10 10:45:00,149.87,150.2,149.69,149.7,7590.0,135.1121,135.4096,134.9499,134.9589,7590.0
2021-02-10 10:50:00,149.64,149.9,149.64,149.9,2732.0,134.9048,135.1392,134.9048,135.1392,2732.0
2021-02-10 10:55:00,149.9,149.94,149.71,149.88,4743.0,135.1392,135.1752,134.9679,135.1212,4743.0
2021-02-10 11:00:00,149.83,149.89,149.66,149.78,4389.0,135.0761,135.1302,134.9228,135.031,4389.0
2021-02-10 11:05:00,149.83,150.05,149.78,149.8,6907.0,135.0761,135.2744,135.031,135.049,6907.0
2021-02-10 11:10:00,149.84,150.0,149.78,149.81,5077.0,135.0851,135.2293,135.031,135.058,5077.0
2021-02-10 11:15:00,149.79,149.93,149.59,149.66,8993.0,135.04,135.1662,134.8597,134.9228,8993.0
2021-02-10 11:20:00,149.72,149.8,149.57,149.7,12509.0,134.9769,135.049,134.8417,134.9589,12509.0
2021-02-10 11:25:00,149.72,149.89,149.65,149.72,6389.0,134.9769,135.1302,134.9138,134.9769,6389.0
2021-02-10 11:30:00,149.84,149.87,149.42,149.76,7337.0,135.0851,135.1121,134.7065,135.013,7337.0
2021-02-10 11:35:00,149.84,150.05,149.81,149.98,8901.0,135.0851,135.2744,135.058,135.2113,8901.0
2021-02-10 11:40:00,150.0,150.33,149.9,150.23,22579.0,135.2293,135.5268,135.1392,135.4367,22579.0
2021-02-10 11:45:00,150.25,150.42,150.18,150.18,11785.0,135.4547,135.608,135.3916,135.3916,11785.0
2021-02-10 11:50:00,150.15,150.15,149.88,149.95,6194.0,135.3646,135.3646,135.1212,135.1843,6194.0
2021-02-10 11:55:00,149.98,150.07,149.86,149.86,4895.0,135.2113,135.2924,135.1031,135.1031,4895.0
2021-02-10 12:00:00,149.83,149.84,149.53,149.66,6520.0,135.0761,135.0851,134.8056,134.9228,6520.0
2021-02-10 12:05:00,149.64,149.73,149.51,149.72,8619.0,134.9048,134.9859,134.7876,134.9769,8619.0
2021-02-10 12:10:00,149.77,149.88,149.71,149.88,2633.0,135.022,135.1212,134.9679,135.1212,2633.0
2021-02-10 12:15:00,149.84,149.84,149.65,149.65,6551.0,135.0851,135.0851,134.9138,134.9138,6551.0
2021-02-10 12:20:00,149.67,149.72,149.5,149.54,8448.0,134.9318,134.9769,134.7786,134.8146,8448.0
2021-02-10 12:25:00,149.53,149.76,149.43,149.73,7302.0,134.8056,135.013,134.7155,134.9859,7302.0
2021-02-10 12:30:00,149.72,149.73,149.51,149.66,5172.0,134.9769,134.9859,134.7876,134.9228,5172.0
2021-02-10 12:35:00,149.68,149.7,149.5,149.55,3616.0,134.9408,134.9589,134.7786,134.8237,3616.0
2021-02-10 12:40:00,149.6,149.63,149.52,149.55,4821.0,134.8687,134.8958,134.7966,134.8237,4821.0
2021-02-10 12:45:00,149.61,149.7,149.57,149.69,4124.0,134.8777,134.9589,134.8417,134.9499,4124.0
2021-02-10 12:50:00,149.71,149.78,149.6,149.64,5119.0,134.9679,135.031,134.8687,134.9048,5119.0
2021-02-10 12:55:00,149.58,149.69,149.58,149.61,2169.0,134.8507,134.9499,134.8507,134.8777,2169.0
2021-02-10 13:00:00,149.61,149.61,149.31,149.42,6398.0,134.8777,134.8777,134.6073,134.7065,6398.0
2021-02-10 13:05:00,149.41,149.46,149.31,149.36,2455.0,134.6974,134.7425,134.6073,134.6524,2455.0
2021-02-10 13:10:00,149.41,149.41,149.24,149.35,3314.0,134.6974,134.6974,134.5442,134.6433,3314.0
2021-02-10 13:15:00,149.36,149.45,149.32,149.37,4283.0,134.6524,134.7335,134.6163,134.6614,4283.0
2021-02-10 13:20:00,149.37,149.41,149.3,149.3,2260.0,134.6614,134.6974,134.5983,134.5983,2260.0
2021-02-10 13:25:00,149.29,149.34,149.26,149.32,1420.0,134.5893,134.6343,134.5622,134.6163,1420.0
2021-02-10 13:30:00,149.35,149.48,149.34,149.41,5142.0,134.6433,134.7605,134.6343,134.6974,5142.0
2021-02-10 13:35:00,149.42,149.5,149.4,149.42,4473.0,134.7065,134.7786,134.6884,134.7065,4473.0
2021-02-10 13:40:00,149.41,149.41,149.31,149.31,2232.0,134.6974,134.6974,134.6073,134.6073,2232.0
2021-02-10 13:45:00,149.37,149.45,149.34,149.35,4233.0,134.6614,134.7335,134.6343,134.6433,4233.0
2021-02-10 13:50:00,149.35,149.44,149.32,149.34,4642.0,134.6433,134.7245,134.6163,134.6343,4642.0
2021-02-10 13:55:00,149.32,149.32,149.22,149.27,1661.0,134.6163,134.6163,134.5261,134.5712,1661.0
2021-02-10 14:00:00,149.29,149.51,149.25,149.51,6837.0,134.5893,134.7876,134.5532,134.7876,6837.0
2021-02-10 14:05:00,149.55,149.59,149.46,149.47,5746.0,134.8237,134.8597,134.7425,134.7515,5746.0
2021-02-10 14:10:00,149.47,149.7,149.37,149.68,5969.0,134.7515,134.9589,134.6614,134.9408,5969.0
2021-02-10 14:15:00,149.69,149.77,149.64,149.67,4779.0,134.9499,135.022,134.9048,134.9318,4779.0
2021-02-10 14:20:00,149.64,149.73,149.47,149.73,2500.0,134.9048,134.9859,134.7515,134.9859,2500.0
2021-02-10 14:25:00,149.68,149.87,149.62,149.87,3406.0,134.9408,135.1121,134.8868,135.1121,3406.0
2021-02-10 14:30:00,149.88,149.98,149.82,149.86,5279.0,135.1212,135.2113,135.0671,135.1031,5279.0
2021-02-10 14:35:00,149.8,149.93,149.73,149.73,2948.0,135.049,135.1662,134.9859,134.9859,2948.0
2021-02-10 14:40:00,149.77,149.8,149.68,149.68,2982.0,135.022,135.049,134.9408,134.9408,2982.0
2021-02-10 14:45:00,149.64,149.64,149.43,149.54,4391.0,134.9048,134.9048,134.7155,134.8146,4391.0
2021-02-10 14:50:00,149.56,149.56,149.47,149.47,3411.0,134.8327,134.8327,134.7515,134.7515,3411.0
2021-02-10 14:55:00,149.51,149.54,149.46,149.52,3762.0,134.7876,134.8146,134.7425,134.7966,3762.0
2021-02-10 15:00:00,149.56,149.63,149.55,149.62,6654.0,134.8327,134.8958,134.8237,134.8868,6654.0
2021-02-10 15:05:00,149.63,149.74,149.6,149.6,3821.0,134.8958,134.9949,134.8687,134.8687,3821.0
2021-02-10 15:10:00,149.62,149.65,149.54,149.56,3022.0,134.8868,134.9138,134.8146,134.8327,3022.0
2021-02-10 15:15:00,149.54,149.59,149.43,149.48,3447.0,134.8146,134.8597,134.7155,134.7605,3447.0
2021-02-10 15:20:00,149.49,149.52,149.41,149.47,5427.0,134.7696,134.7966,134.6974,134.7515,5427.0
2021-02-10 15:25:00,149.45,149.46,149.4,149.46,3271.0,134.7335,134.7425,134.6884,134.7425,3271.0
2021-02-10 15:30:00,149.46,149.67,149.34,149.67,6395.0,134.7425,134.9318,134.6343,134.9318,6395.0
2021-02-10 15:35:00,149.7,149.72,149.46,149.46,4036.0,134.9589,134.9769,134.7425,134.7425,4036.0
2021-02-10 15:40:00,149.46,149.51,149.37,149.43,5862.0,134.7425,134.7876,134.6614,134.7155,5862.0
2021-02-10 15:45:00,149.43,149.78,149.38,149.78,8008.0,134.7155,135.031,134.6704,135.031,8008.0
2021-02-10 15:50:00,149.78,149.79,149.51,149.72,9117.0,135.031,135.04,134.7876,134.9769,9117.0
2021-02-10 15:55:00,149.72,150.01,149.7,149.99,52076.0,134.9769,135.2384,134.9589,135.2203,52076.0
2021-02-11 09:30:00,149.58,150.5,149.45,150.46,12872.0,134.8507,135.6801,134.7335,135.644,12872.0
2021-02-11 09:35:00,150.47,150.68,150.18,150.18,8001.0,135.6531,135.8424,135.3916,135.3916,8001.0
2021-02-11 09:40:00,150.16,150.25,149.97,150.06,6103.0,135.3736,135.4547,135.2023,135.2834,6103.0
2021-02-11 09:45:00,149.97,150.16,149.73,150.16,4362.0,135.2023,135.3736,134.9859,135.3736,4362.0
2021-02-11 09:50:00,150.02,150.2,150.02,150.02,4397.0,135.2474,135.4096,135.2474,135.2474,4397.0
2021-02-11 09:55:00,150.0,150.45,149.67,150.25,8579.0,135.2293,135.635,134.9318,135.4547,8579.0
2021-02-11 10:00:00,150.31,150.41,150.07,150.3,3642.0,135.5088,135.599,135.2924,135.4998,3642.0
2021-02-11 10:05:00,150.22,150.36,150.06,150.22,5439.0,135.4277,135.5539,135.2834,135.4277,5439.0
2021-02-11 10:10:00,150.28,150.48,150.17,150.22,3958.0,135.4818,135.6621,135.3826,135.4277,3958.0
2021-02-11 10:15:00,150.33,150.33,150.03,150.25,2604.0,135.5268,135.5268,135.2564,135.4547,2604.0
2021-02-11 10:20:00,150.24,150.5,150.22,150.35,3500.0,135.4457,135.6801,135.4277,135.5449,3500.0
2021-02-11 10:25:00,150.4,150.66,150.34,150.57,6647.0,135.59,135.8243,135.5359,135.7432,6647.0
2021-02-11 10:30:00,150.61,150.63,150.33,150.33,5846.0,135.7793,135.7973,135.5268,135.5268,5846.0
2021-02-11 10:35:00,150.4,150.41,150.2,150.29,4426.0,135.59,135.599,135.4096,135.4908,4426.0
2021-02-11 10:40:00,150.29,150.48,150.24,150.28,2987.0,135.4908,135.6621,135.4457,135.4818,2987.0
2021-02-11 10:45:00,150.25,150.32,150.01,150.17,13852.0,135.4547,135.5178,135.2384,135.3826,13852.0
2021-02-11 10:50:00,150.15,150.31,150.1,150.27,4057.0,135.3646,135.5088,135.3195,135.4728,4057.0
2021-02-11 10:55:00,150.25,150.25,149.9,149.92,7518.0,135.4547,135.4547,135.1392,135.1572,7518.0
2021-02-11 11:00:00,149.91,149.93,149.74,149.74,4416.0,135.1482,135.1662,134.9949,134.9949,4416.0
2021-02-11 11:05:00,149.74,149.76,149.55,149.76,10000.0,134.9949,135.013,134.8237,135.013,10000.0
2021-02-11 11:10:00,149.74,149.95,149.66,149.85,4200.0,134.9949,135.1843,134.9228,135.0941,4200.0
2021-02-11 11:15:00,149.91,150.02,149.86,150.02,2935.0,135.1482,135.2474,135.1031,135.2474,2935.0
2021-02-11 11:20:00,149.97,150.03,149.93,149.98,4718.0,135.2023,135.2564,135.1662,135.2113,4718.0
2021-02-11 11:25:00,149.96,150.0,149.83,149.88,5672.0,135.1933,135.2293,135.0761,135.1212,5672.0
2021-02-11 11:30:00,149.92,149.98,149.88,149.88,4636.0,135.1572,135.2113,135.1212,135.1212,4636.0
2021-02-11 11:35:00,149.9,150.02,149.9,150.02,3200.0,135.1392,135.2474,135.1392,135.2474,3200.0
2021-02-11 11:40:00,150.06,150.14,150.04,150.09,6475.0,135.2834,135.3556,135.2654,135.3105,6475.0
2021-02-11 11:45:00,150.07,150.21,150.04,150.17,7010.0,135.2924,135.4187,135.2654,135.3826,7010.0
2021-02-11 11:50:00,150.22,150.22,149.95,149.96,15300.0,135.4277,135.4277,135.1843,135.1933,15300.0
2021-02-11 11:55:00,149.96,149.97,149.79,149.84,3100.0,135.1933,135.2023,135.04,135.0851,3100.0
2021-02-11 12:00:00,149.89,149.97,149.86,149.95,4761.0,135.1302,135.2023,135.1031,135.1843,4761.0
2021-02-11 12:05:00,149.92,149.92,149.81,149.9,5728.0,135.1572,135.1572,135.058,135.1392,5728.0
2021-02-11 12:10:00,149.88,149.96,149.87,149.96,3798.0,135.1212,135.1933,135.1121,135.1933,3798.0
2021-02-11 12:15:00,149.94,149.96,149.82,149.88,2799.0,135.1752,135.1933,135.0671,135.1212,2799.0
2021-02-11 12:20:00,149.91,150.03,149.88,149.97,7010.0,135.1482,135.2564,135.1212,135.2023,7010.0
2021-02-11 12:25:00,149.96,149.97,149.82,149.83,4548.0,135.1933,135.2023,135.0671,135.0761,4548.0
2021-02-11 12:30:00,149.85,149.87,149.57,149.57,5020.0,135.0941,135.1121,134.8417,134.8417,5020.0
2021-02-11 12:35:00,149.64,149.8,149.64,149.78,3040.0,134.9048,135.049,134.9048,135.031,3040.0
2021-02-11 12:40:00,149.76,149.84,149.61,149.65,4623.0,135.013,135.0851,134.8777,134.9138,4623.0
2021-02-11 12:45:00,149.64,149.78,149.56,149.74,7617.0,134.9048,135.031,134.8327,134.9949,7617.0
2021-02-11 12:50:00,149.76,149.95,149.74,149.78,15092.0,135.013,135.1843,134.9949,135.031,15092.0
2021-02-11 12:55:00,149.78,150.05,149.78,150.05,3877.0,135.031,135.2744,135.031,135.2744,3877.0
2021-02-11 13:00:00,150.07,150.31,150.06,150.27,9246.0,135.2924,135.5088,135.2834,135.4728,9246.0
2021-02-11 13:05:00,150.28,150.33,150.06,150.06,11571.0,135.4818,135.5268,135.2834,135.2834,11571.0
2021-02-11 13:10:00,150.05,150.29,149.96,150.27,6215.0,135.2744,135.4908,135.1933,135.4728,6215.0
2021-02-11 13:15:00,150.28,150.28,150.11,150.13,3301.0,135.4818,135.4818,135.3285,135.3465,3301.0
2021-02-11 13:20:00,150.11,150.15,150.01,150.15,3703.0,135.3285,135.3646,135.2384,135.3646,3703.0
2021-02-11 13:25:00,150.17,150.18,150.1,150.12,3038.0,135.3826,135.3916,135.3195,135.3375,3038.0
2021-02-11 13:30:00,150.06,150.09,150.01,150.08,3752.0,135.2834,135.3105,135.2384,135.3015,3752.0
2021-02-11 13:35:00,150.07,150.08,150.0,150.08,3224.0,135.2924,135.3015,135.2293,135.3015,3224.0
2021-02-11 13:40:00,150.11,150.26,150.11,150.22,5272.0,135.3285,135.4637,135.3285,135.4277,5272.0
2021-02-11 13:45:00,150.2,150.23,150.15,150.16,3000.0,135.4096,135.4367,135.3646,135.3736,3000.0
2021-02-11 13:50:00,150.17,150.2,150.06,150.19,2764.0,135.3826,135.4096,135.2834,135.4006,2764.0
2021-02-11 13:55:00,150.2,150.2,150.03,150.06,5861.0,135.4096,135.4096,135.2564,135.2834,5861.0
2021-02-11 14:00:00,150.07,150.07,149.82,149.84,3078.0,135.2924,135.2924,135.0671,135.0851,3078.0
2021-02-11 14:05:00,149.82,150.13,149.81,150.12,7839.0,135.0671,135.3465,135.058,135.3375,7839.0
2021-02-11 14:10:00,150.09,150.12,150.04,150.05,3517.0,135.3105,135.3375,135.2654,135.2744,3517.0
2021-02-11 14:15:00,150.03,150.14,149.98,150.14,3613.0,135.2564,135.3556,135.2113,135.3556,3613.0
2021-02-11 14:20:00,150.17,150.24,150.11,150.13,6170.0,135.3826,135.4457,135.3285,135.3465,6170.0
2021-02-11 14:25:00,150.16,150.26,150.15,150.2,3916.0,135.3736,135.4637,135.3646,135.4096,3916.0
2021-02-11 14:30:00,150.27,150.31,150.22,150.25,5401.0,135.4728,135.5088,135.4277,135.4547,5401.0
2021-02-11 14:35:00,150.23,150.27,149.99,149.99,4364.0,135.4367,135.4728,135.2203,135.2203,4364.0
2021-02-11 14:40:00,149.96,150.25,149.96,150.22,6227.0,135.1933,135.4547,135.1933,135.4277,6227.0
2021-02-11 14:45:00,150.25,150.52,150.25,150.46,7657.0,135.4547,135.6981,135.4547,135.644,7657.0
2021-02-11 14:50:00,150.46,150.57,150.39,150.57,4399.0,135.644,135.7432,135.5809,135.7432,4399.0
2021-02-11 14:55:00,150.6,150.7,150.44,150.57,9812.0,135.7703,135.8604,135.626,135.7432,9812.0
2021-02-11 15:00:00,150.56,150.58,150.48,150.5,5765.0,135.7342,135.7522,135.6621,135.6801,5765.0
2021-02-11 15:05:00,150.48,150.53,150.39,150.47,5690.0,135.6621,135.7071,135.5809,135.6531,5690.0
2021-02-11 15:10:00,150.46,150.67,150.46,150.62,4668.0,135.644,135.8334,135.644,135.7883,4668.0
2021-02-11 15:15:00,150.59,150.66,150.39,150.45,7010.0,135.7612,135.8243,135.5809,135.635,7010.0
2021-02-11 15:20:00,150.4,150.43,150.19,150.2,6769.0,135.59,135.617,135.4006,135.4096,6769.0
2021-02-11 15:25:00,150.24,150.33,150.09,150.12,4613.0,135.4457,135.5268,135.3105,135.3375,4613.0
2021-02-11 15:30:00,150.15,150.36,150.11,150.3,4491.0,135.3646,135.5539,135.3285,135.4998,4491.0
2021-02-11 15:35:00,150.34,150.47,150.28,150.45,10902.0,135.5359,135.6531,135.4818,135.635,10902.0
2021-02-11 15:40:00,150.46,150.52,150.4,150.43,9721.0,135.644,135.6981,135.59,135.617,9721.0
2021-02-11 15:45:00,150.41,150.78,150.39,150.57,17418.0,135.599,135.9325,135.5809,135.7432,17418.0
2021-02-11 15:50:00,150.44,150.52,150.2,150.28,19093.0,135.626,135.6981,135.4096,135.4818,19093.0
2021-02-11 15:55:00,150.3,150.46,150.13,150.46,49673.0,135.4998,135.644,135.3465,135.644,49673.0
2021-02-12 09:30:00,149.85,150.24,149.75,149.93,12362.0,135.0941,135.4457,135.004,135.1662,12362.0
2021-02-12 09:35:00,149.96,150.18,149.86,149.97,5962.0,135.1933,135.3916,135.1031,135.2023,5962.0
2021-02-12 09:40:00,150.08,150.17,149.69,149.73,9242.0,135.3015,135.3826,134.9499,134.9859,9242.0
2021-02-12 09:45:00,149.83,150.03,149.7,150.01,10367.0,135.0761,135.2564,134.9589,135.2384,10367.0
2021-02-12 09:50:00,150.09,150.68,149.92,150.6,12073.0,135.3105,135.8424,135.1572,135.7703,12073.0
2021-02-12 09:55:00,150.61,150.94,150.54,150.78,14152.0,135.7793,136.0768,135.7162,135.9325,14152.0
2021-02-12 10:00:00,150.75,150.86,150.54,150.69,11524.0,135.9055,136.0047,135.7162,135.8514,11524.0
2021-02-12 10:05:00,150.67,150.84,150.52,150.81,3906.0,135.8334,135.9866,135.6981,135.9596,3906.0
2021-02-12 10:10:00,150.81,150.83,150.62,150.72,4112.0,135.9596,135.9776,135.7883,135.8784,4112.0
2021-02-12 10:15:00,150.74,150.97,150.62,150.85,5936.0,135.8965,136.1038,135.7883,135.9956,5936.0
2021-02-12 10:20:00,150.9,151.0,150.78,150.95,4272.0,136.0407,136.1309,135.9325,136.0858,4272.0
2021-02-12 10:25:00,150.97,151.25,150.94,151.25,9020.0,136.1038,136.3563,136.0768,136.3563,9020.0
2021-02-12 10:30:00,151.26,151.43,151.26,151.4,14667.0,136.3653,136.5185,136.3653,136.4915,14667.0
2021-02-12 10:35:00,151.37,151.61,151.26,151.52,11591.0,136.4644,136.6808,136.3653,136.5997,11591.0
2021-02-12 10:40:00,151.5,151.76,151.44,151.73,12455.0,136.5816,136.816,136.5275,136.789,12455.0
2021-02-12 10:45:00,151.68,151.74,151.49,151.5,11652.0,136.7439,136.798,136.5726,136.5816,11652.0
2021-02-12 10:50:00,151.48,151.63,151.44,151.59,5811.0,136.5636,136.6988,136.5275,136.6628,5811.0
2021-02-12 10:55:00,151.59,151.74,151.4,151.41,12094.0,136.6628,136.798,136.4915,136.5005,12094.0
2021-02-12 11:00:00,151.4,151.43,151.05,151.06,5984.0,136.4915,136.5185,136.1759,136.185,5984.0
2021-02-12 11:05:00,151.11,151.14,150.94,151.0,3572.0,136.23,136.2571,136.0768,136.1309,3572.0
2021-02-12 11:10:00,151.06,151.06,150.85,151.04,2927.0,136.185,136.185,135.9956,136.1669,2927.0
2021-02-12 11:15:00,151.08,151.17,151.04,151.16,5916.0,136.203,136.2841,136.1669,136.2751,5916.0
2021-02-12 11:20:00,151.17,151.24,151.04,151.06,3855.0,136.2841,136.3472,136.1669,136.185,3855.0
2021-02-12 11:25:00,151.07,151.08,150.83,151.03,4381.0,136.194,136.203,135.9776,136.1579,4381.0
2021-02-12 11:30:00,151.03,151.2,151.01,151.08,3759.0,136.1579,136.3112,136.1399,136.203,3759.0
2021-02-12 11:35:00,151.16,151.24,151.11,151.19,5537.0,136.2751,136.3472,136.23,136.3022,5537.0
2021-02-12 11:40:00,151.22,151.26,151.11,151.22,4296.0,136.3292,136.3653,136.23,136.3292,4296.0
2021-02-12 11:45:00,151.25,151.31,151.19,151.25,7459.0,136.3563,136.4103,136.3022,136.3563,7459.0
2021-02-12 11:50:00,151.27,151.32,151.21,151.28,4308.0,136.3743,136.4194,136.3202,136.3833,4308.0
2021-02-12 11:55:00,151.4,151.46,151.36,151.46,7072.0,136.4915,136.5456,136.4554,136.5456,7072.0
2021-02-12 12:00:00,151.42,151.46,151.34,151.34,7540.0,136.5095,136.5456,136.4374,136.4374,7540.0
2021-02-12 12:05:00,151.4,151.45,151.32,151.38,2630.0,136.4915,136.5366,136.4194,136.4734,2630.0
2021-02-12 12:10:00,151.39,151.39,151.13,151.15,2569.0,136.4825,136.4825,136.2481,136.2661,2569.0
2021-02-12 12:15:00,151.13,151.19,151.03,151.05,4157.0,136.2481,136.3022,136.1579,136.1759,4157.0
2021-02-12 12:20:00,151.06,151.06,150.98,151.03,2709.0,136.185,136.185,136.1128,136.1579,2709.0
2021-02-12 12:25:00,151.03,151.03,150.87,150.9,3433.0,136.1579,136.1579,136.0137,136.0407,3433.0
2021-02-12 12:30:00,150.87,150.97,150.81,150.97,3374.0,136.0137,136.1038,135.9596,136.1038,3374.0
2021-02-12 12:35:00,151.0,151.03,150.77,150.79,3263.0,136.1309,136.1579,135.9235,135.9415,3263.0
2021-02-12 12:40:00,150.8,150.9,150.78,150.83,3984.0,135.9506,136.0407,135.9325,135.9776,3984.0
2021-02-12 12:45:00,150.91,151.07,150.88,151.05,4202.0,136.0497,136.194,136.0227,136.1759,4202.0
2021-02-12 12:50:00,151.02,151.03,150.88,150.94,2198.0,136.1489,136.1579,136.0227,136.0768,2198.0
2021-02-12 12:55:00,150.92,150.94,150.68,150.94,7492.0,136.0587,136.0768,135.8424,136.0768,7492.0
2021-02-12 13:00:00,150.98,151.35,150.94,151.34,9441.0,136.1128,136.4464,136.0768,136.4374,9441.0
2021-02-12 13:05:00,151.39,151.39,150.93,150.99,6038.0,136.4825,136.4825,136.0678,136.1219,6038.0
2021-02-12 13:10:00,150.97,151.17,150.96,150.99,6466.0,136.1038,136.2841,136.0948,136.1219,6466.0
2021-02-12 13:15:00,151.03,151.07,150.87,150.87,6063.0,136.1579,136.194,136.0137,136.0137,6063.0
2021-02-12 13:20:00,150.92,151.0,150.87,150.87,3619.0,136.0587,136.1309,136.0137,136.0137,3619.0
2021-02-12 13:25:00,150.84,150.88,150.71,150.75,3904.0,135.9866,136.0227,135.8694,135.9055,3904.0
2021-02-12 13:30:00,150.8,150.84,150.69,150.84,3063.0,135.9506,135.9866,135.8514,135.9866,3063.0
2021-02-12 13:35:00,150.84,150.86,150.76,150.78,2686.0,135.9866,136.0047,135.9145,135.9325,2686.0
2021-02-12 13:40:00,150.81,150.81,150.74,150.79,7395.0,135.9596,135.9596,135.8965,135.9415,7395.0
2021-02-12 13:45:00,150.76,150.9,150.75,150.85,3897.0,135.9145,136.0407,135.9055,135.9956,3897.0
2021-02-12 13:50:00,150.84,150.84,150.77,150.78,3111.0,135.9866,135.9866,135.9235,135.9325,3111.0
2021-02-12 13:55:00,150.8,150.81,150.63,150.65,3723.0,135.9506,135.9596,135.7973,135.8153,3723.0
2021-02-12 14:00:00,150.65,150.65,150.48,150.5,1547.0,135.8153,135.8153,135.6621,135.6801,1547.0
2021-02-12 14:05:00,150.43,150.51,150.41,150.42,2698.0,135.617,135.6891,135.599,135.608,2698.0
2021-02-12 14:10:00,150.52,150.59,150.43,150.54,3180.0,135.6981,135.7612,135.617,135.7162,3180.0
2021-02-12 14:15:00,150.56,150.57,150.48,150.49,1901.0,135.7342,135.7432,135.6621,135.6711,1901.0
2021-02-12 14:20:00,150.49,150.63,150.49,150.63,2421.0,135.6711,135.7973,135.6711,135.7973,2421.0
2021-02-12 14:25:00,150.65,150.75,150.64,150.71,3854.0,135.8153,135.9055,135.8063,135.8694,3854.0
2021-02-12 14:30:00,150.7,150.7,150.41,150.61,9270.0,135.8604,135.8604,135.599,135.7793,9270.0
2021-02-12 14:35:00,150.63,150.64,150.49,150.57,2747.0,135.7973,135.8063,135.6711,135.7432,2747.0
2021-02-12 14:40:00,150.54,150.63,150.48,150.61,3330.0,135.7162,135.7973,135.6621,135.7793,3330.0
2021-02-12 14:45:00,150.62,150.68,150.51,150.53,3811.0,135.7883,135.8424,135.6891,135.7071,3811.0
2021-02-12 14:50:00,150.57,150.62,150.48,150.58,3276.0,135.7432,135.7883,135.6621,135.7522,3276.0
2021-02-12 14:55:00,150.56,150.62,150.47,150.47,4529.0,135.7342,135.7883,135.6531,135.6531,4529.0
2021-02-12 15:00:00,150.58,150.6,150.47,150.56,3738.0,135.7522,135.7703,135.6531,135.7342,3738.0
2021-02-12 15:05:00,150.64,150.7,150.64,150.7,1470.0,135.8063,135.8604,135.8063,135.8604,1470.0
2021-02-12 15:10:00,150.69,150.69,150.54,150.54,6353.0,135.8514,135.8514,135.7162,135.7162,6353.0
2021-02-12 15:15:00,150.58,150.72,150.58,150.72,2430.0,135.7522,135.8784,135.7522,135.8784,2430.0
2021-02-12 15:20:00,150.7,150.83,150.69,150.83,3587.0,135.8604,135.9776,135.8514,135.9776,3587.0
2021-02-12 15:25:00,150.84,150.9,150.84,150.87,4412.0,135.9866,136.0407,135.9866,136.0137,4412.0
2021-02-12 15:30:00,150.86,150.86,150.7,150.73,7622.0,136.0047,136.0047,135.8604,135.8875,7622.0
2021-02-12 15:35:00,150.75,150.92,150.75,150.92,4475.0,135.9055,136.0587,135.9055,136.0587,4475.0
2021-02-12 15:40:00,150.92,151.06,150.92,151.04,8122.0,136.0587,136.185,136.0587,136.1669,8122.0
2021-02-12 15:45:00,151.0,151.09,151.0,151.09,7174.0,136.1309,136.212,136.1309,136.212,7174.0
2021-02-12 15:50:00,151.11,151.33,151.07,151.29,16854.0,136.23,136.4284,136.194,136.3923,16854.0
2021-02-12 15:55:00,151.29,151.47,151.17,151.36,38580.0,136.3923,136.5546,136.2841,136.4554,38580.0
2021-02-16 09:30:00,151.22,151.38,150.15,150.65,27658.0,136.3292,136.4734,135.3646,135.8153,27658.0
2021-02-16 09:35:00,150.55,150.77,150.19,150.68,10340.0,135.7252,135.9235,135.4006,135.8424,10340.0
2021-02-16 09:40:00,150.63,151.39,150.56,151.27,10507.0,135.7973,136.4825,135.7342,136.3743,10507.0
2021-02-16 09:45:00,151.35,151.57,151.14,151.31,10042.0,136.4464,136.6447,136.2571,136.4103,10042.0
2021-02-16 09:50:00,151.34,151.34,150.76,151.17,4998.0,136.4374,136.4374,135.9145,136.2841,4998.0
2021-02-16 09:55:00,151.19,151.49,151.01,151.05,7559.0,136.3022,136.5726,136.1399,136.1759,7559.0
2021-02-16 10:00:00,151.22,151.23,150.81,151.14,5536.0,136.3292,136.3382,135.9596,136.2571,5536.0
2021-02-16 10:05:00,151.16,151.23,151.04,151.16,4031.0,136.2751,136.3382,136.1669,136.2751,4031.0
2021-02-16 10:10:00,151.16,151.17,151.0,151.09,4240.0,136.2751,136.2841,136.1309,136.212,4240.0
2021-02-16 10:15:00,151.15,151.26,150.81,150.99,6280.0,136.2661,136.3653,135.9596,136.1219,6280.0
2021-02-16 10:20:00,150.92,151.19,150.86,151.19,4080.0,136.0587,136.3022,136.0047,136.3022,4080.0
2021-02-16 10:25:00,151.25,151.31,151.01,151.18,10626.0,136.3563,136.4103,136.1399,136.2931,10626.0
2021-02-16 10:30:00,151.18,151.18,150.96,150.96,4830.0,136.2931,136.2931,136.0948,136.0948,4830.0
2021-02-16 10:35:00,150.96,151.14,150.88,151.13,6047.0,136.0948,136.2571,136.0227,136.2481,6047.0
2021-02-16 10:40:00,151.15,151.36,151.07,151.07,12854.0,136.2661,136.4554,136.194,136.194,12854.0
2021-02-16 10:45:00,151.07,151.27,150.72,150.81,11534.0,136.194,136.3743,135.8784,135.9596,11534.0
2021-02-16 10:50:00,150.82,150.85,150.54,150.73,10180.0,135.9686,135.9956,135.7162,135.8875,10180.0
2021-02-16 10:55:00,150.68,151.11,150.56,151.02,10402.0,135.8424,136.23,135.7342,136.1489,10402.0
2021-02-16 11:00:00,151.05,151.3,151.05,151.11,7446.0,136.1759,136.4013,136.1759,136.23,7446.0
2021-02-16 11:05:00,151.11,151.26,150.91,150.91,5424.0,136.23,136.3653,136.0497,136.0497,5424.0
2021-02-16 11:10:00,150.91,151.01,150.78,150.83,7558.0,136.0497,136.1399,135.9325,135.9776,7558.0
2021-02-16 11:15:00,150.84,150.89,150.58,150.69,7025.0,135.9866,136.0317,135.7522,135.8514,7025.0
2021-02-16 11:20:00,150.71,150.94,150.71,150.88,5713.0,135.8694,136.0768,135.8694,136.0227,5713.0
2021-02-16 11:25:00,150.86,150.98,150.75,150.98,5411.0,136.0047,136.1128,135.9055,136.1128,5411.0
2021-02-16 11:30:00,150.97,151.09,150.7,151.04,8135.0,136.1038,136.212,135.8604,136.1669,8135.0
2021-02-16 11:35:00,151.01,151.19,150.86,151.19,8411.0,136.1399,136.3022,136.0047,136.3022,8411.0
2021-02-16 11:40:00,151.17,151.26,150.89,151.0,8304.0,136.2841,136.3653,136.0317,136.1309,8304.0
2021-02-16 11:45:00,150.98,150.99,150.67,150.7,9872.0,136.1128,136.1219,135.8334,135.8604,9872.0
2021-02-16 11:50:00,150.7,150.94,150.57,150.83,5640.0,135.8604,136.0768,135.7432,135.9776,5640.0
2021-02-16 11:55:00,150.88,150.88,150.78,150.82,4487.0,136.0227,136.0227,135.9325,135.9686,4487.0
2021-02-16 12:00:00,150.82,151.16,150.75,151.16,12631.0,135.9686,136.2751,135.9055,136.2751,12631.0
2021-02-16 12:05:00,151.19,151.25,151.1,151.14,8432.0,136.3022,136.3563,136.221,136.2571,8432.0
2021-02-16 12:10:00,151.14,151.42,151.13,151.27,8345.0,136.2571,136.5095,136.2481,136.3743,8345.0
2021-02-16 12:15:00,151.34,151.37,151.24,151.3,3804.0,136.4374,136.4644,136.3472,136.4013,3804.0
2021-02-16 12:20:00,151.3,151.58,151.26,151.54,13200.0,136.4013,136.6538,136.3653,136.6177,13200.0
2021-02-16 12:25:00,151.53,151.65,151.49,151.49,4701.0,136.6087,136.7169,136.5726,136.5726,4701.0
2021-02-16 12:30:00,151.48,151.51,151.4,151.51,5520.0,136.5636,136.5906,136.4915,136.5906,5520.0
2021-02-16 12:35:00,151.49,151.49,151.14,151.14,3127.0,136.5726,136.5726,136.2571,136.2571,3127.0
2021-02-16 12:40:00,151.14,151.14,150.91,151.0,4179.0,136.2571,136.2571,136.0497,136.1309,4179.0
2021-02-16 12:45:00,151.0,151.34,150.96,151.34,13372.0,136.1309,136.4374,136.0948,136.4374,13372.0
2021-02-16 12:50:00,151.34,151.49,151.28,151.3,6344.0,136.4374,136.5726,136.3833,136.4013,6344.0
2021-02-16 12:55:00,151.33,151.33,151.16,151.18,3445.0,136.4284,136.4284,136.2751,136.2931,3445.0
2021-02-16 13:00:00,151.21,151.29,151.16,151.28,2921.0,136.3202,136.3923,136.2751,136.3833,2921.0
2021-02-16 13:05:00,151.28,151.44,151.27,151.38,5178.0,136.3833,136.5275,136.3743,136.4734,5178.0
2021-02-16 13:10:00,151.37,151.37,151.17,151.2,4418.0,136.4644,136.4644,136.2841,136.3112,4418.0
2021-02-16 13:15:00,151.17,151.17,150.97,150.98,4952.0,136.2841,136.2841,136.1038,136.1128,4952.0
2021-02-16 13:20:00,150.97,151.3,150.97,151.3,4651.0,136.1038,136.4013,136.1038,136.4013,4651.0
2021-02-16 13:25:00,151.28,151.57,151.28,151.52,4515.0,136.3833,136.6447,136.3833,136.5997,4515.0
2021-02-16 13:30:00,151.55,151.61,151.43,151.5,6747.0,136.6267,136.6808,136.5185,136.5816,6747.0
2021-02-16 13:35:00,151.49,151.68,151.45,151.68,6822.0,136.5726,136.7439,136.5366,136.7439,6822.0
2021-02-16 13:40:00,151.66,151.84,151.64,151.81,35561.0,136.7259,136.8882,136.7078,136.8611,35561.0
2021-02-16 13:45:00,151.83,151.91,151.73,151.83,7029.0,136.8791,136.9513,136.789,136.8791,7029.0
2021-02-16 13:50:00,151.82,151.85,151.66,151.66,5338.0,136.8701,136.8972,136.7259,136.7259,5338.0
2021-02-16 13:55:00,151.65,151.84,151.63,151.8,4780.0,136.7169,136.8882,136.6988,136.8521,4780.0
2021-02-16 14:00:00,151.87,151.88,151.8,151.88,4999.0,136.9152,136.9242,136.8521,136.9242,4999.0
2021-02-16 14:05:00,151.83,151.91,151.69,151.74,10996.0,136.8791,136.9513,136.7529,136.798,10996.0
2021-02-16 14:10:00,151.69,151.81,151.64,151.77,20111.0,136.7529,136.8611,136.7078,136.825,20111.0
2021-02-16 14:15:00,151.8,151.93,151.8,151.9,4277.0,136.8521,136.9693,136.8521,136.9422,4277.0
2021-02-16 14:20:00,151.89,151.94,151.82,151.94,6480.0,136.9332,136.9783,136.8701,136.9783,6480.0
2021-02-16 14:25:00,151.89,151.93,151.86,151.89,3891.0,136.9332,136.9693,136.9062,136.9332,3891.0
2021-02-16 14:30:00,151.89,152.04,151.86,152.02,13218.0,136.9332,137.0685,136.9062,137.0504,13218.0
2021-02-16 14:35:00,151.97,152.04,151.88,151.94,11424.0,137.0054,137.0685,136.9242,136.9783,11424.0
2021-02-16 14:40:00,151.98,152.03,151.85,151.86,5670.0,137.0144,137.0594,136.8972,136.9062,5670.0
2021-02-16 14:45:00,151.91,152.04,151.9,152.0,4786.0,136.9513,137.0685,136.9422,137.0324,4786.0
2021-02-16 14:50:00,152.04,152.1,151.97,151.97,7955.0,137.0685,137.1225,137.0054,137.0054,7955.0
2021-02-16 14:55:00,151.97,152.07,151.91,152.03,6954.0,137.0054,137.0955,136.9513,137.0594,6954.0
2021-02-16 15:00:00,152.02,152.16,152.02,152.15,9384.0,137.0504,137.1766,137.0504,137.1676,9384.0
2021-02-16 15:05:00,152.14,152.29,152.14,152.22,8957.0,137.1586,137.2938,137.1586,137.2307,8957.0
2021-02-16 15:10:00,152.27,152.32,152.17,152.24,10349.0,137.2758,137.3209,137.1857,137.2488,10349.0
2021-02-16 15:15:00,152.22,152.28,152.06,152.08,7980.0,137.2307,137.2848,137.0865,137.1045,7980.0
2021-02-16 15:20:00,152.09,152.16,151.85,151.92,8246.0,137.1135,137.1766,136.8972,136.9603,8246.0
2021-02-16 15:25:00,151.95,152.04,151.84,152.04,9295.0,136.9873,137.0685,136.8882,137.0685,9295.0
2021-02-16 15:30:00,152.02,152.2,151.99,152.07,14495.0,137.0504,137.2127,137.0234,137.0955,14495.0
2021-02-16 15:35:00,152.05,152.09,151.82,151.93,14460.0,137.0775,137.1135,136.8701,136.9693,14460.0
2021-02-16 15:40:00,151.92,151.97,151.86,151.9,9530.0,136.9603,137.0054,136.9062,136.9422,9530.0
2021-02-16 15:45:00,151.8,151.87,151.72,151.72,12594.0,136.8521,136.9152,136.78,136.78,12594.0
2021-02-16 15:50:00,151.73,151.73,151.48,151.66,36797.0,136.789,136.789,136.5636,136.7259,36797.0
2021-02-16 15:55:00,151.63,151.68,151.29,151.38,93514.0,136.6988,136.7439,136.3923,136.4734,93514.0
2021-02-17 09:30:00,150.93,151.43,150.85,151.22,13695.0,136.0678,136.5185,135.9956,136.3292,13695.0
2021-02-17 09:35:00,151.41,151.65,151.03,151.65,2975.0,136.5005,136.7169,136.1579,136.7169,2975.0
2021-02-17 09:40:00,151.65,151.77,151.36,151.59,10396.0,136.7169,136.825,136.4554,136.6628,10396.0
2021-02-17 09:45:00,151.69,151.78,151.38,151.45,15174.0,136.7529,136.8341,136.4734,136.5366,15174.0
2021-02-17 09:50:00,151.38,151.49,151.31,151.33,3207.0,136.4734,136.5726,136.4103,136.4284,3207.0
2021-02-17 09:55:00,151.43,151.8,151.26,151.69,5101.0,136.5185,136.8521,136.3653,136.7529,5101.0
2021-02-17 10:00:00,151.63,152.15,151.52,151.87,7057.0,136.6988,137.1676,136.5997,136.9152,7057.0
2021-02-17 10:05:00,151.86,152.19,151.73,152.17,6760.0,136.9062,137.2037,136.789,137.1857,6760.0
2021-02-17 10:10:00,152.14,152.36,152.09,152.35,3180.0,137.1586,137.3569,137.1135,137.3479,3180.0
2021-02-17 10:15:00,152.36,152.36,152.03,152.27,11943.0,137.3569,137.3569,137.0594,137.2758,11943.0
2021-02-17 10:20:00,152.27,152.27,151.98,152.12,7000.0,137.2758,137.2758,137.0144,137.1406,7000.0
2021-02-17 10:25:00,152.12,152.16,151.98,152.03,4640.0,137.1406,137.1766,137.0144,137.0594,4640.0
2021-02-17 10:30:00,152.03,152.19,151.93,152.13,5742.0,137.0594,137.2037,136.9693,137.1496,5742.0
2021-02-17 10:35:00,152.16,152.31,152.1,152.21,5517.0,137.1766,137.3119,137.1225,137.2217,5517.0
2021-02-17 10:40:00,152.13,152.13,151.88,152.12,7620.0,137.1496,137.1496,136.9242,137.1406,7620.0
2021-02-17 10:45:00,152.07,152.32,152.01,152.3,6973.0,137.0955,137.3209,137.0414,137.3029,6973.0
2021-02-17 10:50:00,152.27,152.36,151.99,152.03,5632.0,137.2758,137.3569,137.0234,137.0594,5632.0
2021-02-17 10:55:00,152.03,152.16,151.71,151.75,5665.0,137.0594,137.1766,136.771,136.807,5665.0
2021-02-17 11:00:00,151.71,151.95,151.67,151.8,13006.0,136.771,136.9873,136.7349,136.8521,13006.0
2021-02-17 11:05:00,151.89,152.05,151.85,151.98,3072.0,136.9332,137.0775,136.8972,137.0144,3072.0
2021-02-17 11:10:00,151.99,152.0,151.69,151.89,5246.0,137.0234,137.0324,136.7529,136.9332,5246.0
2021-02-17 11:15:00,151.87,152.03,151.75,152.03,3755.0,136.9152,137.0594,136.807,137.0594,3755.0
2021-02-17 11:20:00,152.06,152.29,151.99,152.29,3855.0,137.0865,137.2938,137.0234,137.2938,3855.0
2021-02-17 11:25:00,152.28,152.46,152.23,152.35,5984.0,137.2848,137.4471,137.2397,137.3479,5984.0
2021-02-17 11:30:00,152.35,152.39,152.03,152.12,8096.0,137.3479,137.384,137.0594,137.1406,8096.0
2021-02-17 11:35:00,152.19,152.19,152.01,152.05,3750.0,137.2037,137.2037,137.0414,137.0775,3750.0
2021-02-17 11:40:00,152.03,152.3,152.03,152.26,5313.0,137.0594,137.3029,137.0594,137.2668,5313.0
2021-02-17 11:45:00,152.25,152.25,152.01,152.05,3664.0,137.2578,137.2578,137.0414,137.0775,3664.0
2021-02-17 11:50:00,152.0,152.05,151.88,151.99,7038.0,137.0324,137.0775,136.9242,137.0234,7038.0
2021-02-17 11:55:00,151.95,152.11,151.95,152.06,3872.0,136.9873,137.1316,136.9873,137.0865,3872.0
2021-02-17 12:00:00,152.04,152.06,151.77,151.78,4565.0,137.0685,137.0865,136.825,136.8341,4565.0
2021-02-17 12:05:00,151.71,151.71,151.35,151.38,7094.0,136.771,136.771,136.4464,136.4734,7094.0
2021-02-17 12:10:00,151.37,151.53,151.21,151.5,9797.0,136.4644,136.6087,136.3202,136.5816,9797.0
2021-02-17 12:15:00,151.56,151.6,151.41,151.49,4706.0,136.6357,136.6718,136.5005,136.5726,4706.0
2021-02-17 12:20:00,151.51,151.72,151.49,151.67,6473.0,136.5906,136.78,136.5726,136.7349,6473.0
2021-02-17 12:25:00,151.64,151.74,151.57,151.59,5202.0,136.7078,136.798,136.6447,136.6628,5202.0
2021-02-17 12:30:00,151.62,151.82,151.6,151.69,3946.0,136.6898,136.8701,136.6718,136.7529,3946.0
2021-02-17 12:35:00,151.64,151.67,151.56,151.56,2698.0,136.7078,136.7349,136.6357,136.6357,2698.0
2021-02-17 12:40:00,151.52,151.52,151.36,151.43,5933.0,136.5997,136.5997,136.4554,136.5185,5933.0
2021-02-17 12:45:00,151.38,151.61,151.38,151.6,2890.0,136.4734,136.6808,136.4734,136.6718,2890.0
2021-02-17 12:50:00,151.56,151.65,151.49,151.62,4254.0,136.6357,136.7169,136.5726,136.6898,4254.0
2021-02-17 12:55:00,151.58,151.58,151.3,151.41,3868.0,136.6538,136.6538,136.4013,136.5005,3868.0
2021-02-17 13:00:00,151.47,151.53,151.34,151.49,4214.0,136.5546,136.6087,136.4374,136.5726,4214.0
2021-02-17 13:05:00,151.5,151.51,151.44,151.46,1503.0,136.5816,136.5906,136.5275,136.5456,1503.0
2021-02-17 13:10:00,151.44,151.51,151.4,151.44,4363.0,136.5275,136.5906,136.4915,136.5275,4363.0
2021-02-17 13:15:00,151.48,151.73,151.48,151.72,2634.0,136.5636,136.789,136.5636,136.78,2634.0
2021-02-17 13:20:00,151.76,151.87,151.68,151.68,5109.0,136.816,136.9152,136.7439,136.7439,5109.0
2021-02-17 13:25:00,151.67,151.67,151.52,151.58,1906.0,136.7349,136.7349,136.5997,136.6538,1906.0
2021-02-17 13:30:00,151.55,151.8,151.54,151.8,5590.0,136.6267,136.8521,136.6177,136.8521,5590.0
2021-02-17 13:35:00,151.77,151.87,151.63,151.79,7636.0,136.825,136.9152,136.6988,136.8431,7636.0
2021-02-17 13:40:00,151.86,151.88,151.78,151.82,3112.0,136.9062,136.9242,136.8341,136.8701,3112.0
2021-02-17 13:45:00,151.89,151.91,151.83,151.86,2824.0,136.9332,136.9513,136.8791,136.9062,2824.0
2021-02-17 13:50:00,151.87,151.87,151.65,151.83,4002.0,136.9152,136.9152,136.7169,136.8791,4002.0
2021-02-17 13:55:00,151.79,151.79,151.56,151.57,3500.0,136.8431,136.8431,136.6357,136.6447,3500.0
2021-02-17 14:00:00,151.6,151.76,151.59,151.75,4232.0,136.6718,136.816,136.6628,136.807,4232.0
2021-02-17 14:05:00,151.75,151.8,151.7,151.73,4823.0,136.807,136.8521,136.7619,136.789,4823.0
2021-02-17 14:10:00,151.71,151.75,151.58,151.61,4828.0,136.771,136.807,136.6538,136.6808,4828.0
2021-02-17 14:15:00,151.58,151.75,151.55,151.75,7470.0,136.6538,136.807,136.6267,136.807,7470.0
2021-02-17 14:20:00,151.75,151.8,151.66,151.72,7138.0,136.807,136.8521,136.7259,136.78,7138.0
2021-02-17 14:25:00,151.74,151.82,151.6,151.72,8854.0,136.798,136.8701,136.6718,136.78,8854.0
2021-02-17 14:30:00,151.71,151.71,151.49,151.53,6079.0,136.771,136.771,136.5726,136.6087,6079.0
2021-02-17 14:35:00,151.57,151.61,151.46,151.49,4065.0,136.6447,136.6808,136.5456,136.5726,4065.0
2021-02-17 14:40:00,151.54,151.59,151.51,151.51,4037.0,136.6177,136.6628,136.5906,136.5906,4037.0
2021-02-17 14:45:00,151.55,151.76,151.55,151.7,4396.0,136.6267,136.816,136.6267,136.7619,4396.0
2021-02-17 14:50:00,151.74,151.79,151.65,151.72,7880.0,136.798,136.8431,136.7169,136.78,7880.0
2021-02-17 14:55:00,151.72,151.86,151.7,151.82,7670.0,136.78,136.9062,136.7619,136.8701,7670.0
2021-02-17 15:00:00,151.86,151.86,151.74,151.8,6143.0,136.9062,136.9062,136.798,136.8521,6143.0
2021-02-17 15:05:00,151.8,151.86,151.75,151.81,4802.0,136.8521,136.9062,136.807,136.8611,4802.0
2021-02-17 15:10:00,151.8,151.81,151.5,151.58,11576.0,136.8521,136.8611,136.5816,136.6538,11576.0
2021-02-17 15:15:00,151.55,151.56,151.44,151.53,5257.0,136.6267,136.6357,136.5275,136.6087,5257.0
2021-02-17 15:20:00,151.55,151.65,151.52,151.56,4744.0,136.6267,136.7169,136.5997,136.6357,4744.0
2021-02-17 15:25:00,151.56,151.73,151.56,151.68,7797.0,136.6357,136.789,136.6357,136.7439,7797.0
2021-02-17 15:30:00,151.66,151.74,151.61,151.7,8110.0,136.7259,136.798,136.6808,136.7619,8110.0
2021-02-17 15:35:00,151.74,151.75,151.69,151.72,8767.0,136.798,136.807,136.7529,136.78,8767.0
2021-02-17 15:40:00,151.72,151.73,151.59,151.59,10350.0,136.78,136.789,136.6628,136.6628,10350.0
2021-02-17 15:45:00,151.58,151.59,151.47,151.57,9736.0,136.6538,136.6628,136.5546,136.6447,9736.0
2021-02-17 15:50:00,151.61,151.62,151.46,151.46,17090.0,136.6808,136.6898,136.5456,136.5456,17090.0
2021-02-17 15:55:00,151.49,151.57,151.27,151.29,57918.0,136.5726,136.6447,136.3743,136.3923,57918.0
2021-02-18 09:30:00,149.81,151.12,149.81,150.83,41849.0,135.7678,136.955,135.7678,136.6922,41849.0
2021-02-18 09:35:00,150.55,151.16,150.55,150.82,7592.0,136.4384,136.9913,136.4384,136.6831,7592.0
2021-02-18 09:40:00,150.83,151.18,150.75,150.9,3405.0,136.6922,137.0094,136.6197,136.7556,3405.0
2021-02-18 09:45:00,150.97,151.33,150.79,151.23,16182.0,136.8191,137.1453,136.656,137.0547,16182.0
2021-02-18 09:50:00,151.29,151.78,151.28,151.54,13781.0,137.1091,137.5532,137.1,137.3357,13781.0
2021-02-18 09:55:00,151.63,151.94,151.53,151.92,20981.0,137.4172,137.6982,137.3266,137.68,20981.0
2021-02-18 10:00:00,151.84,151.87,151.39,151.72,50969.0,137.6075,137.6347,137.1997,137.4988,50969.0
2021-02-18 10:05:00,151.68,151.81,151.35,151.81,18684.0,137.4625,137.5803,137.1635,137.5803,18684.0
2021-02-18 10:10:00,151.75,152.35,151.57,152.16,10231.0,137.526,138.0697,137.3628,137.8975,10231.0
2021-02-18 10:15:00,152.2,152.27,151.86,152.24,7138.0,137.9338,137.9972,137.6257,137.97,7138.0
2021-02-18 10:20:00,152.19,152.33,152.03,152.13,8605.0,137.9247,138.0516,137.7797,137.8704,8605.0
2021-02-18 10:25:00,152.13,152.49,151.75,152.49,5244.0,137.8704,138.1966,137.526,138.1966,5244.0
2021-02-18 10:30:00,152.49,152.94,152.27,152.94,32913.0,138.1966,138.6044,137.9972,138.6044,32913.0
2021-02-18 10:35:00,152.83,153.22,152.7,153.22,11128.0,138.5047,138.8582,138.3869,138.8582,11128.0
2021-02-18 10:40:00,153.16,153.35,153.06,153.16,11256.0,138.8038,138.976,138.7132,138.8038,11256.0
2021-02-18 10:45:00,153.2,153.55,153.07,153.5,23052.0,138.8401,139.1572,138.7222,139.1119,23052.0
2021-02-18 10:50:00,153.46,153.65,153.38,153.47,8287.0,139.0757,139.2479,139.0032,139.0847,8287.0
2021-02-18 10:55:00,153.47,153.47,153.12,153.31,8277.0,139.0847,139.0847,138.7676,138.9397,8277.0
2021-02-18 11:00:00,153.32,153.43,153.1,153.26,13906.0,138.9488,139.0485,138.7494,138.8944,13906.0
2021-02-18 11:05:00,153.27,153.29,153.07,153.16,16511.0,138.9035,138.9216,138.7222,138.8038,16511.0
2021-02-18 11:10:00,153.16,153.58,153.16,153.56,8618.0,138.8038,139.1844,138.8038,139.1663,8618.0
2021-02-18 11:15:00,153.54,153.86,153.42,153.61,7170.0,139.1482,139.4382,139.0394,139.2116,7170.0
2021-02-18 11:20:00,153.59,153.78,153.5,153.51,5925.0,139.1935,139.3657,139.1119,139.121,5925.0
2021-02-18 11:25:00,153.5,153.52,153.24,153.45,6126.0,139.1119,139.1301,138.8763,139.0666,6126.0
2021-02-18 11:30:00,153.4,153.4,152.88,152.92,10021.0,139.0213,139.0213,138.5501,138.5863,10021.0
2021-02-18 11:35:00,152.94,153.12,152.9,152.94,10732.0,138.6044,138.7676,138.5682,138.6044,10732.0
2021-02-18 11:40:00,152.97,152.97,152.65,152.65,11688.0,138.6316,138.6316,138.3416,138.3416,11688.0
2021-02-18 11:45:00,152.59,152.86,152.5,152.64,7399.0,138.2872,138.5319,138.2057,138.3325,7399.0
2021-02-18 11:50:00,152.76,153.17,152.75,153.17,6245.0,138.4413,138.8129,138.4322,138.8129,6245.0
2021-02-18 11:55:00,153.13,153.16,152.91,152.96,6989.0,138.7766,138.8038,138.5772,138.6226,6989.0
2021-02-18 12:00:00,152.93,153.1,152.86,152.86,4886.0,138.5954,138.7494,138.5319,138.5319,4886.0
2021-02-18 12:05:00,152.86,152.94,152.76,152.94,6008.0,138.5319,138.6044,138.4413,138.6044,6008.0
2021-02-18 12:10:00,153.02,153.15,152.99,153.15,4018.0,138.6769,138.7947,138.6497,138.7947,4018.0
2021-02-18 12:15:00,153.13,153.26,153.11,153.16,4430.0,138.7766,138.8944,138.7585,138.8038,4430.0
2021-02-18 12:20:00,153.15,153.17,153.08,153.08,2823.0,138.7947,138.8129,138.7313,138.7313,2823.0
2021-02-18 12:25:00,153.05,153.45,153.01,153.29,7499.0,138.7041,139.0666,138.6679,138.9216,7499.0
2021-02-18 12:30:00,153.31,153.38,153.26,153.33,8316.0,138.9397,139.0032,138.8944,138.9579,8316.0
2021-02-18 12:35:00,153.3,153.3,153.14,153.15,3146.0,138.9307,138.9307,138.7857,138.7947,3146.0
2021-02-18 12:40:00,153.21,153.41,153.21,153.36,5474.0,138.8491,139.0304,138.8491,138.9851,5474.0
2021-02-18 12:45:00,153.32,153.38,153.27,153.32,5175.0,138.9488,139.0032,138.9035,138.9488,5175.0
2021-02-18 12:50:00,153.33,153.45,153.11,153.11,3267.0,138.9579,139.0666,138.7585,138.7585,3267.0
2021-02-18 12:55:00,153.14,153.14,152.93,153.08,4603.0,138.7857,138.7857,138.5954,138.7313,4603.0
2021-02-18 13:00:00,153.1,153.24,153.01,153.23,5372.0,138.7494,138.8763,138.6679,138.8672,5372.0
2021-02-18 13:05:00,153.17,153.2,153.04,153.16,3401.0,138.8129,138.8401,138.6951,138.8038,3401.0
2021-02-18 13:10:00,153.1,153.19,153.07,153.15,3419.0,138.7494,138.831,138.7222,138.7947,3419.0
2021-02-18 13:15:00,153.2,153.25,153.03,153.14,7207.0,138.8401,138.8854,138.686,138.7857,7207.0
2021-02-18 13:20:00,153.17,153.17,152.98,153.03,8218.0,138.8129,138.8129,138.6407,138.686,8218.0
2021-02-18 13:25:00,153.0,153.07,152.9,153.07,4834.0,138.6588,138.7222,138.5682,138.7222,4834.0
2021-02-18 13:30:00,153.08,153.13,153.03,153.08,2721.0,138.7313,138.7766,138.686,138.7313,2721.0
2021-02-18 13:35:00,153.09,153.14,153.04,153.07,10763.0,138.7404,138.7857,138.6951,138.7222,10763.0
2021-02-18 13:40:00,153.1,153.11,152.92,152.93,6158.0,138.7494,138.7585,138.5863,138.5954,6158.0
2021-02-18 13:45:00,152.94,153.07,152.93,152.96,3832.0,138.6044,138.7222,138.5954,138.6226,3832.0
2021-02-18 13:50:00,153.01,153.01,152.91,153.0,2526.0,138.6679,138.6679,138.5772,138.6588,2526.0
2021-02-18 13:55:00,152.96,153.06,152.91,152.95,6331.0,138.6226,138.7132,138.5772,138.6135,6331.0
2021-02-18 14:00:00,152.97,153.21,152.93,153.18,11198.0,138.6316,138.8491,138.5954,138.8219,11198.0
2021-02-18 14:05:00,153.18,153.37,153.18,153.37,2684.0,138.8219,138.9941,138.8219,138.9941,2684.0
2021-02-18 14:10:00,153.32,153.33,153.21,153.27,7066.0,138.9488,138.9579,138.8491,138.9035,7066.0
2021-02-18 14:15:00,153.28,153.28,153.03,153.03,2920.0,138.9126,138.9126,138.686,138.686,2920.0
2021-02-18 14:20:00,153.06,153.24,153.03,153.24,4765.0,138.7132,138.8763,138.686,138.8763,4765.0
2021-02-18 14:25:00,153.22,153.4,153.22,153.34,3582.0,138.8582,139.0213,138.8582,138.9669,3582.0
2021-02-18 14:30:00,153.28,153.32,153.25,153.29,2064.0,138.9126,138.9488,138.8854,138.9216,2064.0
2021-02-18 14:35:00,153.29,153.34,153.25,153.3,2039.0,138.9216,138.9669,138.8854,138.9307,2039.0
2021-02-18 14:40:00,153.34,153.38,153.25,153.25,2495.0,138.9669,139.0032,138.8854,138.8854,2495.0
2021-02-18 14:45:00,153.28,153.28,153.14,153.24,6261.0,138.9126,138.9126,138.7857,138.8763,6261.0
2021-02-18 14:50:00,153.19,153.23,153.14,153.21,3042.0,138.831,138.8672,138.7857,138.8491,3042.0
2021-02-18 14:55:00,153.25,153.25,153.14,153.15,3436.0,138.8854,138.8854,138.7857,138.7947,3436.0
2021-02-18 15:00:00,153.13,153.14,153.0,153.08,5839.0,138.7766,138.7857,138.6588,138.7313,5839.0
2021-02-18 15:05:00,153.07,153.25,153.0,153.25,7220.0,138.7222,138.8854,138.6588,138.8854,7220.0
2021-02-18 15:10:00,153.23,153.28,153.19,153.19,3041.0,138.8672,138.9126,138.831,138.831,3041.0
2021-02-18 15:15:00,153.22,153.24,153.07,153.09,4061.0,138.8582,138.8763,138.7222,138.7404,4061.0
2021-02-18 15:20:00,153.08,153.16,153.05,153.09,3411.0,138.7313,138.8038,138.7041,138.7404,3411.0
2021-02-18 15:25:00,153.15,153.42,153.15,153.33,17829.0,138.7947,139.0394,138.7947,138.9579,17829.0
2021-02-18 15:30:00,153.36,153.36,152.96,152.96,6451.0,138.9851,138.9851,138.6226,138.6226,6451.0
2021-02-18 15:35:00,152.99,153.19,152.99,153.17,3794.0,138.6497,138.831,138.6497,138.8129,3794.0
2021-02-18 15:40:00,153.18,153.36,153.14,153.28,12254.0,138.8219,138.9851,138.7857,138.9126,12254.0
2021-02-18 15:45:00,153.22,153.37,153.16,153.37,17762.0,138.8582,138.9941,138.8038,138.9941,17762.0
2021-02-18 15:50:00,153.36,153.37,153.18,153.3,17734.0,138.9851,138.9941,138.8219,138.9307,17734.0
2021-02-18 15:55:00,153.3,153.31,152.8,153.04,99935.0,138.9307,138.9397,138.4775,138.6951,99935.0
2021-02-19 09:30:00,153.12,153.57,153.07,153.29,44409.0,138.7676,139.1754,138.7222,138.9216,44409.0
2021-02-19 09:35:00,153.29,153.49,153.0,153.25,9052.0,138.9216,139.1029,138.6588,138.8854,9052.0
2021-02-19 09:40:00,153.38,153.38,152.99,153.2,7197.0,139.0032,139.0032,138.6497,138.8401,7197.0
2021-02-19 09:45:00,152.96,152.96,152.3,152.31,914.0,138.6226,138.6226,138.0244,138.0335,914.0
2021-02-19 09:50:00,152.57,153.03,152.48,153.03,12267.0,138.2691,138.686,138.1875,138.686,12267.0
2021-02-19 09:55:00,152.94,153.0,152.8,152.85,5531.0,138.6044,138.6588,138.4775,138.5229,5531.0
2021-02-19 10:00:00,152.91,152.99,152.74,152.8,4005.0,138.5772,138.6497,138.4232,138.4775,4005.0
2021-02-19 10:05:00,152.92,153.11,152.83,152.9,28936.0,138.5863,138.7585,138.5047,138.5682,28936.0
2021-02-19 10:10:00,152.87,152.87,152.22,152.22,4854.0,138.541,138.541,137.9519,137.9519,4854.0
2021-02-19 10:15:00,152.21,152.23,151.77,151.77,3878.0,137.9429,137.961,137.5441,137.5441,3878.0
2021-02-19 10:20:00,151.74,152.07,151.66,152.06,5184.0,137.5169,137.816,137.4444,137.8069,5184.0
2021-02-19 10:25:00,152.11,152.22,151.83,151.95,4900.0,137.8522,137.9519,137.5985,137.7072,4900.0
2021-02-19 10:30:00,151.95,152.44,151.94,152.21,19102.0,137.7072,138.1513,137.6982,137.9429,19102.0
2021-02-19 10:35:00,152.13,152.17,151.84,151.88,3053.0,137.8704,137.9066,137.6075,137.6438,3053.0
2021-02-19 10:40:00,151.86,152.0,151.75,151.75,3251.0,137.6257,137.7525,137.526,137.526,3251.0
2021-02-19 10:45:00,151.74,151.76,151.41,151.44,2999.0,137.5169,137.535,137.2178,137.245,2999.0
2021-02-19 10:50:00,151.47,151.65,151.45,151.65,2700.0,137.2722,137.4353,137.2541,137.4353,2700.0
2021-02-19 10:55:00,151.63,151.71,151.48,151.54,3344.0,137.4172,137.4897,137.2813,137.3357,3344.0
2021-02-19 11:00:00,151.51,151.51,151.35,151.45,3804.0,137.3085,137.3085,137.1635,137.2541,3804.0
2021-02-19 11:05:00,151.44,151.61,151.19,151.29,7281.0,137.245,137.3991,137.0185,137.1091,7281.0
2021-02-19 11:10:00,151.22,151.33,151.09,151.31,4202.0,137.0456,137.1453,136.9278,137.1272,4202.0
2021-02-19 11:15:00,151.28,151.5,151.2,151.5,3663.0,137.1,137.2994,137.0275,137.2994,3663.0
2021-02-19 11:20:00,151.47,151.65,151.43,151.54,5226.0,137.2722,137.4353,137.236,137.3357,5226.0
2021-02-19 11:25:00,151.5,151.67,151.45,151.59,9216.0,137.2994,137.4535,137.2541,137.381,9216.0
2021-02-19 11:30:00,151.57,151.64,151.38,151.5,10967.0,137.3628,137.4263,137.1907,137.2994,10967.0
2021-02-19 11:35:00,151.52,151.65,151.44,151.59,8282.0,137.3175,137.4353,137.245,137.381,8282.0
2021-02-19 11:40:00,151.56,151.67,151.41,151.45,5245.0,137.3538,137.4535,137.2178,137.2541,5245.0
2021-02-19 11:45:00,151.45,151.49,151.35,151.37,5754.0,137.2541,137.2903,137.1635,137.1816,5754.0
2021-02-19 11:50:00,151.37,151.4,151.23,151.29,6537.0,137.1816,137.2088,137.0547,137.1091,6537.0
2021-02-19 11:55:00,151.31,151.48,151.28,151.48,2720.0,137.1272,137.2813,137.1,137.2813,2720.0
2021-02-19 12:00:00,151.43,151.86,151.43,151.74,30000.0,137.236,137.6257,137.236,137.5169,30000.0
2021-02-19 12:05:00,151.75,151.79,151.51,151.59,2288.0,137.526,137.5622,137.3085,137.381,2288.0
2021-02-19 12:10:00,151.55,151.61,151.53,151.59,1770.0,137.3447,137.3991,137.3266,137.381,1770.0
2021-02-19 12:15:00,151.56,151.6,151.4,151.4,2593.0,137.3538,137.39,137.2088,137.2088,2593.0
2021-02-19 12:20:00,151.33,151.34,151.2,151.27,4139.0,137.1453,137.1544,137.0275,137.091,4139.0
2021-02-19 12:25:00,151.31,151.57,151.31,151.57,4052.0,137.1272,137.3628,137.1272,137.3628,4052.0
2021-02-19 12:30:00,151.52,151.59,151.44,151.46,4989.0,137.3175,137.381,137.245,137.2632,4989.0
2021-02-19 12:35:00,151.47,151.69,151.47,151.69,4775.0,137.2722,137.4716,137.2722,137.4716,4775.0
2021-02-19 12:40:00,151.63,151.81,151.6,151.74,4799.0,137.4172,137.5803,137.39,137.5169,4799.0
2021-02-19 12:45:00,151.71,151.84,151.68,151.84,2413.0,137.4897,137.6075,137.4625,137.6075,2413.0
2021-02-19 12:50:00,151.79,151.89,151.72,151.81,3458.0,137.5622,137.6528,137.4988,137.5803,3458.0
2021-02-19 12:55:00,151.81,151.98,151.8,151.88,7616.0,137.5803,137.7344,137.5713,137.6438,7616.0
2021-02-19 13:00:00,151.92,151.97,151.72,151.85,4241.0,137.68,137.7253,137.4988,137.6166,4241.0
2021-02-19 13:05:00,151.89,152.03,151.82,151.98,6265.0,137.6528,137.7797,137.5894,137.7344,6265.0
2021-02-19 13:10:00,151.85,151.95,151.65,151.72,2052.0,137.6166,137.7072,137.4353,137.4988,2052.0
2021-02-19 13:15:00,151.59,151.69,151.5,151.65,1683.0,137.381,137.4716,137.2994,137.4353,1683.0
2021-02-19 13:20:00,151.6,151.67,151.51,151.54,1723.0,137.39,137.4535,137.3085,137.3357,1723.0
2021-02-19 13:25:00,151.56,151.61,151.42,151.42,7011.0,137.3538,137.3991,137.2269,137.2269,7011.0
2021-02-19 13:30:00,151.34,151.46,151.21,151.21,3130.0,137.1544,137.2632,137.0366,137.0366,3130.0
2021-02-19 13:35:00,151.21,151.27,151.21,151.27,1357.0,137.0366,137.091,137.0366,137.091,1357.0
2021-02-19 13:40:00,151.25,151.27,151.15,151.17,3186.0,137.0728,137.091,136.9822,137.0003,3186.0
2021-02-19 13:45:00,151.2,151.23,151.06,151.1,2273.0,137.0275,137.0547,136.9006,136.9369,2273.0
2021-02-19 13:50:00,151.12,151.12,151.03,151.1,3052.0,136.955,136.955,136.8735,136.9369,3052.0
2021-02-19 13:55:00,151.09,151.12,150.88,150.92,4422.0,136.9278,136.955,136.7375,136.7738,4422.0
2021-02-19 14:00:00,150.95,150.95,150.6,150.6,2100.0,136.801,136.801,136.4838,136.4838,2100.0
2021-02-19 14:05:00,150.62,150.67,150.5,150.52,2998.0,136.5019,136.5472,136.3931,136.4113,2998.0
2021-02-19 14:10:00,150.46,150.5,150.35,150.41,3702.0,136.3569,136.3931,136.2572,136.3116,3702.0
2021-02-19 14:15:00,150.42,150.57,150.39,150.39,3101.0,136.3206,136.4566,136.2934,136.2934,3101.0
2021-02-19 14:20:00,150.37,150.5,150.37,150.4,5134.0,136.2753,136.3931,136.2753,136.3025,5134.0
2021-02-19 14:25:00,150.38,150.38,150.02,150.03,3126.0,136.2844,136.2844,135.9581,135.9672,3126.0
2021-02-19 14:30:00,150.05,150.21,150.04,150.04,2967.0,135.9853,136.1303,135.9763,135.9763,2967.0
2021-02-19 14:35:00,150.05,150.07,149.91,149.97,4561.0,135.9853,136.0034,135.8584,135.9128,4561.0
2021-02-19 14:40:00,149.91,150.0,149.89,149.97,3114.0,135.8584,135.94,135.8403,135.9128,3114.0
2021-02-19 14:45:00,149.85,149.96,149.82,149.84,4911.0,135.8041,135.9038,135.7769,135.795,4911.0
2021-02-19 14:50:00,149.88,149.88,149.71,149.79,5824.0,135.8313,135.8313,135.6772,135.7497,5824.0
2021-02-19 14:55:00,149.77,149.85,149.72,149.75,2620.0,135.7316,135.8041,135.6862,135.7134,2620.0
2021-02-19 15:00:00,149.77,149.87,149.75,149.8,4228.0,135.7316,135.8222,135.7134,135.7587,4228.0
2021-02-19 15:05:00,149.81,149.82,149.67,149.71,3395.0,135.7678,135.7769,135.6409,135.6772,3395.0
2021-02-19 15:10:00,149.7,149.81,149.61,149.62,9599.0,135.6681,135.7678,135.5866,135.5956,9599.0
2021-02-19 15:15:00,149.66,149.82,149.62,149.82,4404.0,135.6319,135.7769,135.5956,135.7769,4404.0
2021-02-19 15:20:00,149.79,149.79,149.57,149.57,3757.0,135.7497,135.7497,135.5503,135.5503,3757.0
2021-02-19 15:25:00,149.61,149.62,149.47,149.51,3600.0,135.5866,135.5956,135.4597,135.4959,3600.0
2021-02-19 15:30:00,149.55,149.55,149.32,149.32,5108.0,135.5322,135.5322,135.3237,135.3237,5108.0
2021-02-19 15:35:00,149.32,149.37,149.23,149.33,9282.0,135.3237,135.3691,135.2422,135.3328,9282.0
2021-02-19 15:40:00,149.33,149.35,149.15,149.18,12740.0,135.3328,135.3509,135.1697,135.1969,12740.0
2021-02-19 15:45:00,149.14,149.18,148.93,148.96,19353.0,135.1606,135.1969,134.9703,134.9975,19353.0
2021-02-19 15:50:00,148.99,149.49,148.96,149.05,27688.0,135.0247,135.4778,134.9975,135.079,27688.0
2021-02-19 15:55:00,149.04,149.09,148.75,148.85,60945.0,135.07,135.1153,134.8072,134.8978,60945.0
2021-02-22 09:30:00,149.1,149.1,148.08,148.08,18488.0,135.1244,135.1244,134.2,134.2,18488.0
2021-02-22 09:35:00,148.37,148.85,148.37,148.61,2615.0,134.4628,134.8978,134.4628,134.6803,2615.0
2021-02-22 09:40:00,148.57,148.78,148.22,148.57,4626.0,134.644,134.8344,134.3268,134.644,4626.0
2021-02-22 09:45:00,148.63,148.9,148.26,148.35,4036.0,134.6984,134.9431,134.3631,134.4447,4036.0
2021-02-22 09:50:00,148.25,148.6,148.07,148.6,6545.0,134.354,134.6712,134.1909,134.6712,6545.0
2021-02-22 09:55:00,148.45,148.53,147.86,147.86,3015.0,134.5353,134.6078,134.0006,134.0006,3015.0
2021-02-22 10:00:00,148.02,148.05,147.65,147.65,5711.0,134.1456,134.1728,133.8103,133.8103,5711.0
2021-02-22 10:05:00,147.55,147.81,147.44,147.58,5190.0,133.7196,133.9553,133.62,133.7468,5190.0
2021-02-22 10:10:00,147.45,147.63,147.42,147.48,6457.0,133.629,133.7922,133.6018,133.6562,6457.0
2021-02-22 10:15:00,147.5,147.5,146.97,147.06,10145.0,133.6743,133.6743,133.194,133.2756,10145.0
2021-02-22 10:20:00,147.09,147.15,146.67,146.67,7691.0,133.3028,133.3571,132.9221,132.9221,7691.0
2021-02-22 10:25:00,146.65,146.89,146.5,146.89,11994.0,132.904,133.1215,132.7681,133.1215,11994.0
2021-02-22 10:30:00,146.85,147.31,146.75,147.28,6128.0,133.0853,133.5021,132.9946,133.475,6128.0
2021-02-22 10:35:00,147.43,147.79,147.33,147.78,6818.0,133.6109,133.9372,133.5203,133.9281,6818.0
2021-02-22 10:40:00,147.81,147.81,147.62,147.67,4405.0,133.9553,133.9553,133.7831,133.8284,4405.0
2021-02-22 10:45:00,147.64,147.65,147.46,147.59,5800.0,133.8012,133.8103,133.6381,133.7559,5800.0
2021-02-22 10:50:00,147.59,147.76,147.48,147.54,7925.0,133.7559,133.91,133.6562,133.7106,7925.0
2021-02-22 10:55:00,147.51,147.91,147.42,147.69,5908.0,133.6834,134.0459,133.6018,133.8465,5908.0
2021-02-22 11:00:00,147.69,147.76,147.62,147.62,9816.0,133.8465,133.91,133.7831,133.7831,9816.0
2021-02-22 11:05:00,147.68,147.96,147.67,147.96,5564.0,133.8375,134.0912,133.8284,134.0912,5564.0
2021-02-22 11:10:00,147.97,147.97,147.77,147.87,4389.0,134.1003,134.1003,133.919,134.0097,4389.0
2021-02-22 11:15:00,147.91,147.92,147.6,147.64,5161.0,134.0459,134.055,133.765,133.8012,5161.0
2021-02-22 11:20:00,147.59,147.59,147.18,147.26,5460.0,133.7559,133.7559,133.3843,133.4568,5460.0
2021-02-22 11:25:00,147.29,147.32,146.98,147.32,3317.0,133.484,133.5112,133.2031,133.5112,3317.0
2021-02-22 11:30:00,147.36,147.48,147.24,147.47,4994.0,133.5475,133.6562,133.4387,133.6471,4994.0
2021-02-22 11:35:00,147.41,147.63,147.36,147.6,12922.0,133.5928,133.7922,133.5475,133.765,12922.0
2021-02-22 11:40:00,147.57,147.89,147.57,147.86,7038.0,133.7378,134.0278,133.7378,134.0006,7038.0
2021-02-22 11:45:00,147.91,148.03,147.79,147.94,15338.0,134.0459,134.1547,133.9372,134.0731,15338.0
2021-02-22 11:50:00,147.98,148.01,147.82,147.95,6932.0,134.1093,134.1365,133.9643,134.0822,6932.0
2021-02-22 11:55:00,147.88,147.88,147.65,147.65,5160.0,134.0187,134.0187,133.8103,133.8103,5160.0
2021-02-22 12:00:00,147.58,147.76,147.49,147.73,4430.0,133.7468,133.91,133.6653,133.8828,4430.0
2021-02-22 12:05:00,147.7,147.85,147.65,147.78,4425.0,133.8556,133.9915,133.8103,133.9281,4425.0
2021-02-22 12:10:00,147.82,148.08,147.82,148.03,6855.0,133.9643,134.2,133.9643,134.1547,6855.0
2021-02-22 12:15:00,148.02,148.06,147.98,148.0,2518.0,134.1456,134.1818,134.1093,134.1275,2518.0
2021-02-22 12:20:00,148.0,148.09,147.92,148.01,5205.0,134.1275,134.209,134.055,134.1365,5205.0
2021-02-22 12:25:00,148.04,148.05,147.91,148.0,3203.0,134.1637,134.1728,134.0459,134.1275,3203.0
2021-02-22 12:30:00,147.96,148.17,147.94,148.15,4033.0,134.0912,134.2815,134.0731,134.2634,4033.0
2021-02-22 12:35:00,148.12,148.41,148.02,148.4,5959.0,134.2362,134.499,134.1456,134.49,5959.0
2021-02-22 12:40:00,148.34,148.34,148.09,148.15,5563.0,134.4356,134.4356,134.209,134.2634,5563.0
2021-02-22 12:45:00,148.21,148.3,148.13,148.17,4235.0,134.3178,134.3993,134.2453,134.2815,4235.0
2021-02-22 12:50:00,148.17,148.19,148.06,148.09,3111.0,134.2815,134.2997,134.1818,134.209,3111.0
2021-02-22 12:55:00,148.15,148.25,148.15,148.23,3463.0,134.2634,134.354,134.2634,134.3359,3463.0
2021-02-22 13:00:00,148.19,148.4,148.19,148.34,5003.0,134.2997,134.49,134.2997,134.4356,5003.0
2021-02-22 13:05:00,148.3,148.58,148.26,148.31,10125.0,134.3993,134.6531,134.3631,134.4084,10125.0
2021-02-22 13:10:00,148.3,148.35,148.08,148.35,6806.0,134.3993,134.4447,134.2,134.4447,6806.0
2021-02-22 13:15:00,148.32,148.39,148.27,148.31,3203.0,134.4175,134.4809,134.3722,134.4084,3203.0
2021-02-22 13:20:00,148.36,148.36,148.2,148.28,5299.0,134.4537,134.4537,134.3087,134.3812,5299.0
2021-02-22 13:25:00,148.25,148.31,148.23,148.3,1607.0,134.354,134.4084,134.3359,134.3993,1607.0
2021-02-22 13:30:00,148.28,148.31,148.13,148.16,3085.0,134.3812,134.4084,134.2453,134.2725,3085.0
2021-02-22 13:35:00,148.26,148.41,148.22,148.3,5858.0,134.3631,134.499,134.3268,134.3993,5858.0
2021-02-22 13:40:00,148.31,148.36,148.14,148.36,5240.0,134.4084,134.4537,134.2543,134.4537,5240.0
2021-02-22 13:45:00,148.38,148.38,148.2,148.23,6065.0,134.4719,134.4719,134.3087,134.3359,6065.0
2021-02-22 13:50:00,148.26,148.45,148.2,148.35,3877.0,134.3631,134.5353,134.3087,134.4447,3877.0
2021-02-22 13:55:00,148.31,148.34,148.24,148.26,3658.0,134.4084,134.4356,134.345,134.3631,3658.0
2021-02-22 14:00:00,148.35,148.41,148.29,148.34,3245.0,134.4447,134.499,134.3903,134.4356,3245.0
2021-02-22 14:05:00,148.4,148.44,148.09,148.14,4844.0,134.49,134.5262,134.209,134.2543,4844.0
2021-02-22 14:10:00,148.11,148.31,148.11,148.23,3356.0,134.2272,134.4084,134.2272,134.3359,3356.0
2021-02-22 14:15:00,148.22,148.24,148.17,148.21,3160.0,134.3268,134.345,134.2815,134.3178,3160.0
2021-02-22 14:20:00,148.17,148.31,148.14,148.31,2966.0,134.2815,134.4084,134.2543,134.4084,2966.0
2021-02-22 14:25:00,148.33,148.38,148.28,148.38,4975.0,134.4265,134.4719,134.3812,134.4719,4975.0
2021-02-22 14:30:00,148.42,148.42,148.25,148.35,6673.0,134.5081,134.5081,134.354,134.4447,6673.0
2021-02-22 14:35:00,148.36,148.45,148.35,148.4,4329.0,134.4537,134.5353,134.4447,134.49,4329.0
2021-02-22 14:40:00,148.38,148.56,148.38,148.5,6312.0,134.4719,134.635,134.4719,134.5806,6312.0
2021-02-22 14:45:00,148.47,148.54,148.43,148.43,4696.0,134.5534,134.6169,134.5172,134.5172,4696.0
2021-02-22 14:50:00,148.44,148.68,148.44,148.65,7337.0,134.5262,134.7437,134.5262,134.7165,7337.0
2021-02-22 14:55:00,148.63,148.64,148.47,148.49,3540.0,134.6984,134.7075,134.5534,134.5715,3540.0
2021-02-22 15:00:00,148.46,148.64,148.43,148.57,6701.0,134.5444,134.7075,134.5172,134.644,6701.0
2021-02-22 15:05:00,148.56,148.56,148.25,148.27,6044.0,134.635,134.635,134.354,134.3722,6044.0
2021-02-22 15:10:00,148.24,148.4,148.18,148.27,9580.0,134.345,134.49,134.2906,134.3722,9580.0
2021-02-22 15:15:00,148.25,148.38,148.22,148.38,3621.0,134.354,134.4719,134.3268,134.4719,3621.0
2021-02-22 15:20:00,148.36,148.46,148.27,148.45,6746.0,134.4537,134.5444,134.3722,134.5353,6746.0
2021-02-22 15:25:00,148.47,148.51,148.33,148.44,10125.0,134.5534,134.5897,134.4265,134.5262,10125.0
2021-02-22 15:30:00,148.41,148.53,148.36,148.44,8885.0,134.499,134.6078,134.4537,134.5262,8885.0
2021-02-22 15:35:00,148.45,148.52,148.37,148.37,7988.0,134.5353,134.5987,134.4628,134.4628,7988.0
2021-02-22 15:40:00,148.37,148.46,148.27,148.34,6310.0,134.4628,134.5444,134.3722,134.4356,6310.0
2021-02-22 15:45:00,148.37,148.53,148.28,148.47,11415.0,134.4628,134.6078,134.3812,134.5534,11415.0
2021-02-22 15:50:00,148.45,148.45,148.14,148.19,17542.0,134.5353,134.5353,134.2543,134.2997,17542.0
2021-02-22 15:55:00,148.21,148.37,148.17,148.25,42060.0,134.3178,134.4628,134.2815,134.354,42060.0
2021-02-23 09:30:00,149.05,150.0,148.8,149.76,24229.0,135.079,135.94,134.8525,135.7225,24229.0
2021-02-23 09:35:00,149.75,149.82,149.4,149.53,5381.0,135.7134,135.7769,135.3962,135.5141,5381.0
2021-02-23 09:40:00,149.52,150.43,149.51,150.43,16505.0,135.505,136.3297,135.4959,136.3297,16505.0
2021-02-23 09:45:00,150.32,150.46,149.88,150.46,20436.0,136.23,136.3569,135.8313,136.3569,20436.0
2021-02-23 09:50:00,150.35,150.37,149.29,149.49,12613.0,136.2572,136.2753,135.2966,135.4778,12613.0
2021-02-23 09:55:00,149.2,149.64,148.9,148.9,7857.0,135.215,135.6137,134.9431,134.9431,7857.0
2021-02-23 10:00:00,148.9,149.23,148.32,148.7,5806.0,134.9431,135.2422,134.4175,134.7619,5806.0
2021-02-23 10:05:00,148.72,148.77,148.32,148.32,4348.0,134.78,134.8253,134.4175,134.4175,4348.0
2021-02-23 10:10:00,148.5,148.6,148.09,148.11,7069.0,134.5806,134.6712,134.209,134.2272,7069.0
2021-02-23 10:15:00,148.03,148.48,148.0,148.47,5376.0,134.1547,134.5625,134.1275,134.5534,5376.0
2021-02-23 10:20:00,148.49,148.49,147.41,147.42,9542.0,134.5715,134.5715,133.5928,133.6018,9542.0
2021-02-23 10:25:00,147.45,147.48,147.1,147.2,5901.0,133.629,133.6562,133.3118,133.4025,5901.0
2021-02-23 10:30:00,147.24,147.86,147.13,147.77,7647.0,133.4387,134.0006,133.339,133.919,7647.0
2021-02-23 10:35:00,147.87,148.08,147.64,147.74,7066.0,134.0097,134.2,133.8012,133.8918,7066.0
2021-02-23 10:40:00,147.85,147.89,147.59,147.73,5863.0,133.9915,134.0278,133.7559,133.8828,5863.0
2021-02-23 10:45:00,147.75,148.11,147.68,147.76,6044.0,133.9009,134.2272,133.8375,133.91,6044.0
2021-02-23 10:50:00,147.94,148.45,147.92,148.37,6805.0,134.0731,134.5353,134.055,134.4628,6805.0
2021-02-23 10:55:00,148.3,148.65,148.29,148.58,6376.0,134.3993,134.7165,134.3903,134.6531,6376.0
2021-02-23 11:00:00,148.59,148.85,148.34,148.37,7010.0,134.6622,134.8978,134.4356,134.4628,7010.0
2021-02-23 11:05:00,148.55,148.79,148.31,148.31,9211.0,134.6259,134.8434,134.4084,134.4084,9211.0
2021-02-23 11:10:00,148.31,148.6,148.31,148.47,5220.0,134.4084,134.6712,134.4084,134.5534,5220.0
2021-02-23 11:15:00,148.54,148.71,148.53,148.65,8812.0,134.6169,134.7709,134.6078,134.7165,8812.0
2021-02-23 11:20:00,148.67,148.82,148.56,148.72,7496.0,134.7347,134.8706,134.635,134.78,7496.0
2021-02-23 11:25:00,148.78,149.05,148.7,148.7,8830.0,134.8344,135.079,134.7619,134.7619,8830.0
2021-02-23 11:30:00,148.58,149.0,148.58,148.81,10290.0,134.6531,135.0337,134.6531,134.8615,10290.0
2021-02-23 11:35:00,148.79,148.86,148.56,148.57,5621.0,134.8434,134.9069,134.635,134.644,5621.0
2021-02-23 11:40:00,148.65,148.95,148.65,148.83,8607.0,134.7165,134.9884,134.7165,134.8797,8607.0
2021-02-23 11:45:00,148.82,148.84,148.44,148.45,7598.0,134.8706,134.8887,134.5262,134.5353,7598.0
2021-02-23 11:50:00,148.59,148.73,148.53,148.72,8765.0,134.6622,134.789,134.6078,134.78,8765.0
2021-02-23 11:55:00,148.72,148.92,148.72,148.76,7633.0,134.78,134.9612,134.78,134.8162,7633.0
2021-02-23 12:00:00,148.72,148.74,148.5,148.59,8923.0,134.78,134.7981,134.5806,134.6622,8923.0
2021-02-23 12:05:00,148.61,148.64,148.3,148.3,7742.0,134.6803,134.7075,134.3993,134.3993,7742.0
2021-02-23 12:10:00,148.37,148.61,148.37,148.6,4441.0,134.4628,134.6803,134.4628,134.6712,4441.0
2021-02-23 12:15:00,148.55,148.74,148.48,148.61,10584.0,134.6259,134.7981,134.5625,134.6803,10584.0
2021-02-23 12:20:00,148.59,148.78,148.56,148.66,5150.0,134.6622,134.8344,134.635,134.7256,5150.0
2021-02-23 12:25:00,148.62,148.77,148.56,148.76,2377.0,134.6894,134.8253,134.635,134.8162,2377.0
2021-02-23 12:30:00,148.72,148.81,148.57,148.78,7625.0,134.78,134.8615,134.644,134.8344,7625.0
2021-02-23 12:35:00,148.75,148.75,148.52,148.53,6706.0,134.8072,134.8072,134.5987,134.6078,6706.0
2021-02-23 12:40:00,148.58,148.63,148.44,148.56,3948.0,134.6531,134.6984,134.5262,134.635,3948.0
2021-02-23 12:45:00,148.56,148.81,148.56,148.73,7662.0,134.635,134.8615,134.635,134.789,7662.0
2021-02-23 12:50:00,148.73,148.86,148.54,148.82,9261.0,134.789,134.9069,134.6169,134.8706,9261.0
2021-02-23 12:55:00,148.81,148.82,148.59,148.61,4223.0,134.8615,134.8706,134.6622,134.6803,4223.0
2021-02-23 13:00:00,148.63,148.88,148.47,148.85,8936.0,134.6984,134.925,134.5534,134.8978,8936.0
2021-02-23 13:05:00,148.82,148.98,148.78,148.97,3241.0,134.8706,135.0156,134.8344,135.0065,3241.0
2021-02-23 13:10:00,148.97,148.98,148.81,148.93,11505.0,135.0065,135.0156,134.8615,134.9703,11505.0
2021-02-23 13:15:00,148.94,149.0,148.84,148.85,11652.0,134.9794,135.0337,134.8887,134.8978,11652.0
2021-02-23 13:20:00,148.88,149.13,148.79,149.1,7382.0,134.925,135.1516,134.8434,135.1244,7382.0
2021-02-23 13:25:00,149.11,149.22,149.07,149.13,4643.0,135.1334,135.2331,135.0972,135.1516,4643.0
2021-02-23 13:30:00,149.11,149.13,149.02,149.09,6305.0,135.1334,135.1516,135.0519,135.1153,6305.0
2021-02-23 13:35:00,149.05,149.05,148.8,148.9,8327.0,135.079,135.079,134.8525,134.9431,8327.0
2021-02-23 13:40:00,148.93,148.94,148.8,148.85,5901.0,134.9703,134.9794,134.8525,134.8978,5901.0
2021-02-23 13:45:00,148.89,148.96,148.81,148.96,6619.0,134.934,134.9975,134.8615,134.9975,6619.0
2021-02-23 13:50:00,148.92,148.94,148.76,148.79,6741.0,134.9612,134.9794,134.8162,134.8434,6741.0
2021-02-23 13:55:00,148.77,148.93,148.77,148.86,6825.0,134.8253,134.9703,134.8253,134.9069,6825.0
2021-02-23 14:00:00,148.85,148.85,148.62,148.7,4269.0,134.8978,134.8978,134.6894,134.7619,4269.0
2021-02-23 14:05:00,148.72,148.81,148.71,148.77,3593.0,134.78,134.8615,134.7709,134.8253,3593.0
2021-02-23 14:10:00,148.77,148.78,148.58,148.65,6273.0,134.8253,134.8344,134.6531,134.7165,6273.0
2021-02-23 14:15:00,148.74,148.83,148.66,148.77,3765.0,134.7981,134.8797,134.7256,134.8253,3765.0
2021-02-23 14:20:00,148.75,148.84,148.66,148.81,18657.0,134.8072,134.8887,134.7256,134.8615,18657.0
2021-02-23 14:25:00,148.85,148.92,148.81,148.87,6916.0,134.8978,134.9612,134.8615,134.9159,6916.0
2021-02-23 14:30:00,148.91,149.09,148.84,148.94,7522.0,134.9522,135.1153,134.8887,134.9794,7522.0
2021-02-23 14:35:00,148.95,149.11,148.88,149.06,4483.0,134.9884,135.1334,134.925,135.0881,4483.0
2021-02-23 14:40:00,149.09,149.36,149.09,149.33,4741.0,135.1153,135.36,135.1153,135.3328,4741.0
2021-02-23 14:45:00,149.37,149.55,149.33,149.42,6758.0,135.3691,135.5322,135.3328,135.4144,6758.0
2021-02-23 14:50:00,149.46,149.75,149.43,149.6,11881.0,135.4506,135.7134,135.4234,135.5775,11881.0
2021-02-23 14:55:00,149.6,149.6,149.41,149.58,3128.0,135.5775,135.5775,135.4053,135.5594,3128.0
2021-02-23 15:00:00,149.62,149.62,149.38,149.39,6450.0,135.5956,135.5956,135.3781,135.3872,6450.0
2021-02-23 15:05:00,149.4,149.4,149.22,149.22,4816.0,135.3962,135.3962,135.2331,135.2331,4816.0
2021-02-23 15:10:00,149.22,149.43,149.18,149.36,6223.0,135.2331,135.4234,135.1969,135.36,6223.0
2021-02-23 15:15:00,149.31,149.31,149.04,149.11,8882.0,135.3147,135.3147,135.07,135.1334,8882.0
2021-02-23 15:20:00,149.15,149.21,149.07,149.11,2380.0,135.1697,135.2241,135.0972,135.1334,2380.0
2021-02-23 15:25:00,149.11,149.18,149.06,149.07,6836.0,135.1334,135.1969,135.0881,135.0972,6836.0
2021-02-23 15:30:00,149.13,149.15,149.03,149.08,6534.0,135.1516,135.1697,135.0609,135.1062,6534.0
2021-02-23 15:35:00,149.1,149.1,148.57,148.6,15616.0,135.1244,135.1244,134.644,134.6712,15616.0
2021-02-23 15:40:00,148.62,148.77,148.52,148.68,8818.0,134.6894,134.8253,134.5987,134.7437,8818.0
2021-02-23 15:45:00,148.69,148.73,148.52,148.63,17094.0,134.7528,134.789,134.5987,134.6984,17094.0
2021-02-23 15:50:00,148.63,148.63,148.25,148.3,30613.0,134.6984,134.6984,134.354,134.3993,30613.0
2021-02-23 15:55:00,148.3,148.35,147.99,148.05,76359.0,134.3993,134.4447,134.1184,134.1728,76359.0
2021-02-24 09:30:00,147.97,148.19,147.38,147.38,14135.0,134.1003,134.2997,133.5656,133.5656,14135.0
2021-02-24 09:35:00,147.44,147.48,147.24,147.32,1250.0,133.62,133.6562,133.4387,133.5112,1250.0
2021-02-24 09:40:00,147.17,147.66,147.17,147.66,3140.0,133.3753,133.8193,133.3753,133.8193,3140.0
2021-02-24 09:45:00,147.5,147.66,147.27,147.38,2704.0,133.6743,133.8193,133.4659,133.5656,2704.0
2021-02-24 09:50:00,147.31,147.53,147.12,147.51,3472.0,133.5021,133.7015,133.33,133.6834,3472.0
2021-02-24 09:55:00,147.47,147.62,147.4,147.47,3022.0,133.6471,133.7831,133.5837,133.6471,3022.0
2021-02-24 10:00:00,147.47,147.86,147.44,147.5,3374.0,133.6471,134.0006,133.62,133.6743,3374.0
2021-02-24 10:05:00,147.56,147.68,147.4,147.51,4809.0,133.7287,133.8375,133.5837,133.6834,4809.0
2021-02-24 10:10:00,147.45,147.82,147.4,147.81,550.0,133.629,133.9643,133.5837,133.9553,550.0
2021-02-24 10:15:00,147.81,147.97,147.73,147.75,3012.0,133.9553,134.1003,133.8828,133.9009,3012.0
2021-02-24 10:20:00,147.96,148.18,147.87,148.17,3043.0,134.0912,134.2906,134.0097,134.2815,3043.0
2021-02-24 10:25:00,148.26,148.26,147.83,147.86,2923.0,134.3631,134.3631,133.9734,134.0006,2923.0
2021-02-24 10:30:00,147.89,148.01,147.76,147.95,4196.0,134.0278,134.1365,133.91,134.0822,4196.0
2021-02-24 10:35:00,147.89,148.18,147.89,148.13,4077.0,134.0278,134.2906,134.0278,134.2453,4077.0
2021-02-24 10:40:00,148.1,148.43,148.1,148.38,2324.0,134.2181,134.5172,134.2181,134.4719,2324.0
2021-02-24 10:45:00,148.29,148.38,148.22,148.22,1026.0,134.3903,134.4719,134.3268,134.3268,1026.0
2021-02-24 10:50:00,148.21,148.3,148.11,148.2,2890.0,134.3178,134.3993,134.2272,134.3087,2890.0
2021-02-24 10:55:00,148.23,148.33,148.12,148.17,1886.0,134.3359,134.4265,134.2362,134.2815,1886.0
2021-02-24 11:00:00,148.16,148.27,148.11,148.19,3929.0,134.2725,134.3722,134.2272,134.2997,3929.0
2021-02-24 11:05:00,148.22,148.28,148.04,148.27,2693.0,134.3268,134.3812,134.1637,134.3722,2693.0
2021-02-24 11:10:00,148.2,148.36,148.15,148.26,3705.0,134.3087,134.4537,134.2634,134.3631,3705.0
2021-02-24 11:15:00,148.29,148.29,148.05,148.08,3322.0,134.3903,134.3903,134.1728,134.2,3322.0
2021-02-24 11:20:00,148.0,148.01,147.9,147.96,2194.0,134.1275,134.1365,134.0368,134.0912,2194.0
2021-02-24 11:25:00,147.98,148.06,147.71,147.76,2215.0,134.1093,134.1818,133.8647,133.91,2215.0
2021-02-24 11:30:00,147.78,147.87,147.77,147.87,1120.0,133.9281,134.0097,133.919,134.0097,1120.0
2021-02-24 11:35:00,147.82,148.03,147.81,148.03,2163.0,133.9643,134.1547,133.9553,134.1547,2163.0
2021-02-24 11:40:00,148.06,148.13,147.97,148.08,3428.0,134.1818,134.2453,134.1003,134.2,3428.0
2021-02-24 11:45:00,148.1,148.34,147.96,147.96,4394.0,134.2181,134.4356,134.0912,134.0912,4394.0
2021-02-24 11:50:00,147.96,148.16,147.96,148.15,2195.0,134.0912,134.2725,134.0912,134.2634,2195.0
2021-02-24 11:55:00,148.28,148.35,148.19,148.35,2520.0,134.3812,134.4447,134.2997,134.4447,2520.0
2021-02-24 12:00:00,148.32,148.37,148.22,148.26,1588.0,134.4175,134.4628,134.3268,134.3631,1588.0
2021-02-24 12:05:00,148.3,148.3,148.14,148.18,2636.0,134.3993,134.3993,134.2543,134.2906,2636.0
2021-02-24 12:10:00,148.19,148.2,148.08,148.2,2300.0,134.2997,134.3087,134.2,134.3087,2300.0
2021-02-24 12:15:00,148.17,148.17,148.04,148.04,1408.0,134.2815,134.2815,134.1637,134.1637,1408.0
2021-02-24 12:20:00,148.03,148.11,147.97,148.03,1735.0,134.1547,134.2272,134.1003,134.1547,1735.0
2021-02-24 12:25:00,148.0,148.01,147.85,147.95,2694.0,134.1275,134.1365,133.9915,134.0822,2694.0
2021-02-24 12:30:00,147.97,148.27,147.97,148.27,4197.0,134.1003,134.3722,134.1003,134.3722,4197.0
2021-02-24 12:35:00,148.21,148.27,148.18,148.18,1909.0,134.3178,134.3722,134.2906,134.2906,1909.0
2021-02-24 12:40:00,148.2,148.39,148.2,148.39,3007.0,134.3087,134.4809,134.3087,134.4809,3007.0
2021-02-24 12:45:00,148.4,148.44,148.28,148.31,1228.0,134.49,134.5262,134.3812,134.4084,1228.0
2021-02-24 12:50:00,148.35,148.39,148.25,148.39,1456.0,134.4447,134.4809,134.354,134.4809,1456.0
2021-02-24 12:55:00,148.41,148.46,148.28,148.46,1807.0,134.499,134.5444,134.3812,134.5444,1807.0
2021-02-24 13:00:00,148.45,148.5,148.4,148.4,8437.0,134.5353,134.5806,134.49,134.49,8437.0
2021-02-24 13:05:00,148.46,148.48,148.37,148.41,1792.0,134.5444,134.5625,134.4628,134.499,1792.0
2021-02-24 13:10:00,148.41,148.46,148.34,148.46,1000.0,134.499,134.5444,134.4356,134.5444,1000.0
2021-02-24 13:15:00,148.46,148.46,148.3,148.39,3269.0,134.5444,134.5444,134.3993,134.4809,3269.0
2021-02-24 13:20:00,148.35,148.47,148.35,148.47,987.0,134.4447,134.5534,134.4447,134.5534,987.0
2021-02-24 13:25:00,148.5,148.5,148.36,148.36,4423.0,134.5806,134.5806,134.4537,134.4537,4423.0
2021-02-24 13:30:00,148.28,148.46,148.28,148.46,762.0,134.3812,134.5444,134.3812,134.5444,762.0
2021-02-24 13:35:00,148.43,148.5,148.36,148.37,3463.0,134.5172,134.5806,134.4537,134.4628,3463.0
2021-02-24 13:40:00,148.34,148.41,148.31,148.33,5116.0,134.4356,134.499,134.4084,134.4265,5116.0
2021-02-24 13:45:00,148.26,148.31,148.15,148.31,2601.0,134.3631,134.4084,134.2634,134.4084,2601.0
2021-02-24 13:50:00,148.31,148.31,148.22,148.26,926.0,134.4084,134.4084,134.3268,134.3631,926.0
2021-02-24 13:55:00,148.23,148.35,148.2,148.23,1568.0,134.3359,134.4447,134.3087,134.3359,1568.0
2021-02-24 14:00:00,148.26,148.28,148.2,148.22,900.0,134.3631,134.3812,134.3087,134.3268,900.0
2021-02-24 14:05:00,148.26,148.33,148.19,148.33,1401.0,134.3631,134.4265,134.2997,134.4265,1401.0
2021-02-24 14:10:00,148.33,148.33,148.21,148.21,1843.0,134.4265,134.4265,134.3178,134.3178,1843.0
2021-02-24 14:15:00,148.21,148.25,148.16,148.16,1503.0,134.3178,134.354,134.2725,134.2725,1503.0
2021-02-24 14:20:00,148.16,148.28,148.14,148.26,2439.0,134.2725,134.3812,134.2543,134.3631,2439.0
2021-02-24 14:25:00,148.38,148.43,148.36,148.38,1193.0,134.4719,134.5172,134.4537,134.4719,1193.0
2021-02-24 14:30:00,148.39,148.4,148.34,148.39,933.0,134.4809,134.49,134.4356,134.4809,933.0
2021-02-24 14:35:00,148.4,148.45,148.34,148.35,1403.0,134.49,134.5353,134.4356,134.4447,1403.0
2021-02-24 14:40:00,148.33,148.45,148.3,148.33,2733.0,134.4265,134.5353,134.3993,134.4265,2733.0
2021-02-24 14:45:00,148.4,148.44,148.35,148.42,3364.0,134.49,134.5262,134.4447,134.5081,3364.0
2021-02-24 14:50:00,148.35,148.43,148.3,148.32,1715.0,134.4447,134.5172,134.3993,134.4175,1715.0
2021-02-24 14:55:00,148.35,148.38,148.24,148.38,3940.0,134.4447,134.4719,134.345,134.4719,3940.0
2021-02-24 15:00:00,148.42,148.45,148.38,148.43,2487.0,134.5081,134.5353,134.4719,134.5172,2487.0
2021-02-24 15:05:00,148.42,148.5,148.41,148.47,7978.0,134.5081,134.5806,134.499,134.5534,7978.0
2021-02-24 15:10:00,148.44,148.44,148.32,148.32,1993.0,134.5262,134.5262,134.4175,134.4175,1993.0
2021-02-24 15:15:00,148.26,148.31,148.24,148.31,3333.0,134.3631,134.4084,134.345,134.4084,3333.0
2021-02-24 15:20:00,148.3,148.31,148.24,148.26,2268.0,134.3993,134.4084,134.345,134.3631,2268.0
2021-02-24 15:25:00,148.33,148.35,148.23,148.25,2449.0,134.4265,134.4447,134.3359,134.354,2449.0
2021-02-24 15:30:00,148.23,148.31,148.23,148.28,2230.0,134.3359,134.4084,134.3359,134.3812,2230.0
2021-02-24 15:35:00,148.27,148.38,148.26,148.33,6173.0,134.3722,134.4719,134.3631,134.4265,6173.0
2021-02-24 15:40:00,148.34,148.34,148.18,148.2,3706.0,134.4356,134.4356,134.2906,134.3087,3706.0
2021-02-24 15:45:00,148.16,148.23,147.93,147.93,8134.0,134.2725,134.3359,134.064,134.064,8134.0
2021-02-24 15:50:00,147.78,148.03,147.78,147.9,19754.0,133.9281,134.1547,133.9281,134.0368,19754.0
2021-02-24 15:55:00,147.88,148.0,147.59,147.6,65080.0,134.0187,134.1275,133.7559,133.765,65080.0
2021-02-25 09:30:00,147.44,148.05,147.44,148.05,8710.0,133.62,134.1728,133.62,134.1728,8710.0
2021-02-25 09:35:00,148.23,148.45,148.06,148.3,1851.0,134.3359,134.5353,134.1818,134.3993,1851.0
2021-02-25 09:40:00,148.38,148.7,148.37,148.56,600.0,134.4719,134.7619,134.4628,134.635,600.0
2021-02-25 09:45:00,148.63,148.84,148.62,148.76,4405.0,134.6984,134.8887,134.6894,134.8162,4405.0
2021-02-25 09:50:00,148.97,148.97,148.47,148.47,2491.0,135.0065,135.0065,134.5534,134.5534,2491.0
2021-02-25 09:55:00,148.56,148.65,148.36,148.36,1838.0,134.635,134.7165,134.4537,134.4537,1838.0
2021-02-25 10:00:00,148.4,148.58,148.18,148.3,5018.0,134.49,134.6531,134.2906,134.3993,5018.0
2021-02-25 10:05:00,148.33,148.51,148.33,148.48,3904.0,134.4265,134.5897,134.4265,134.5625,3904.0
2021-02-25 10:10:00,148.51,148.74,148.51,148.61,9100.0,134.5897,134.7981,134.5897,134.6803,9100.0
2021-02-25 10:15:00,148.63,149.05,148.53,149.05,4027.0,134.6984,135.079,134.6078,135.079,4027.0
2021-02-25 10:20:00,148.99,149.02,148.7,148.91,3820.0,135.0247,135.0519,134.7619,134.9522,3820.0
2021-02-25 10:25:00,148.78,148.78,148.52,148.69,5187.0,134.8344,134.8344,134.5987,134.7528,5187.0
2021-02-25 10:30:00,148.78,148.78,148.45,148.56,9339.0,134.8344,134.8344,134.5353,134.635,9339.0
2021-02-25 10:35:00,148.57,148.85,148.57,148.81,12532.0,134.644,134.8978,134.644,134.8615,12532.0
2021-02-25 10:40:00,148.78,148.87,148.67,148.8,7531.0,134.8344,134.9159,134.7347,134.8525,7531.0
2021-02-25 10:45:00,148.73,148.79,148.44,148.63,10593.0,134.789,134.8434,134.5262,134.6984,10593.0
2021-02-25 10:50:00,148.65,149.14,148.56,149.12,7400.0,134.7165,135.1606,134.635,135.1425,7400.0
2021-02-25 10:55:00,149.13,149.13,148.82,148.84,5516.0,135.1516,135.1516,134.8706,134.8887,5516.0
2021-02-25 11:00:00,148.9,149.09,148.75,148.82,5868.0,134.9431,135.1153,134.8072,134.8706,5868.0
2021-02-25 11:05:00,148.77,149.06,148.68,149.05,5837.0,134.8253,135.0881,134.7437,135.079,5837.0
2021-02-25 11:10:00,149.11,149.14,148.83,148.92,7106.0,135.1334,135.1606,134.8797,134.9612,7106.0
2021-02-25 11:15:00,148.89,148.89,148.71,148.71,4113.0,134.934,134.934,134.7709,134.7709,4113.0
2021-02-25 11:20:00,148.76,149.0,148.64,148.78,4809.0,134.8162,135.0337,134.7075,134.8344,4809.0
2021-02-25 11:25:00,148.68,148.72,148.55,148.71,2248.0,134.7437,134.78,134.6259,134.7709,2248.0
2021-02-25 11:30:00,148.64,148.85,148.61,148.66,6269.0,134.7075,134.8978,134.6803,134.7256,6269.0
2021-02-25 11:35:00,148.71,148.71,148.47,148.55,6131.0,134.7709,134.7709,134.5534,134.6259,6131.0
2021-02-25 11:40:00,148.73,148.8,148.61,148.73,7993.0,134.789,134.8525,134.6803,134.789,7993.0
2021-02-25 11:45:00,148.74,148.81,148.67,148.71,7079.0,134.7981,134.8615,134.7347,134.7709,7079.0
2021-02-25 11:50:00,148.67,148.77,148.63,148.7,4916.0,134.7347,134.8253,134.6984,134.7619,4916.0
2021-02-25 11:55:00,148.7,148.9,148.67,148.9,7202.0,134.7619,134.9431,134.7347,134.9431,7202.0
2021-02-25 12:00:00,148.86,149.07,148.77,148.92,8639.0,134.9069,135.0972,134.8253,134.9612,8639.0
2021-02-25 12:05:00,148.93,148.99,148.88,148.99,4210.0,134.9703,135.0247,134.925,135.0247,4210.0
2021-02-25 12:10:00,149.01,149.01,148.8,148.87,3297.0,135.0428,135.0428,134.8525,134.9159,3297.0
2021-02-25 12:15:00,148.87,149.07,148.85,148.92,5463.0,134.9159,135.0972,134.8978,134.9612,5463.0
2021-02-25 12:20:00,148.92,149.03,148.87,148.96,3342.0,134.9612,135.0609,134.9159,134.9975,3342.0
2021-02-25 12:25:00,148.94,148.94,148.62,148.75,8300.0,134.9794,134.9794,134.6894,134.8072,8300.0
2021-02-25 12:30:00,148.7,148.71,148.5,148.55,4507.0,134.7619,134.7709,134.5806,134.6259,4507.0
2021-02-25 12:35:00,148.54,148.6,148.43,148.57,2516.0,134.6169,134.6712,134.5172,134.644,2516.0
2021-02-25 12:40:00,148.63,148.73,148.62,148.7,1560.0,134.6984,134.789,134.6894,134.7619,1560.0
2021-02-25 12:45:00,148.74,148.74,148.54,148.54,3126.0,134.7981,134.7981,134.6169,134.6169,3126.0
2021-02-25 12:50:00,148.52,148.52,148.31,148.31,4135.0,134.5987,134.5987,134.4084,134.4084,4135.0
2021-02-25 12:55:00,148.34,148.42,148.13,148.13,6834.0,134.4356,134.5081,134.2453,134.2453,6834.0
2021-02-25 13:00:00,148.09,148.17,147.66,147.91,5527.0,134.209,134.2815,133.8193,134.0459,5527.0
2021-02-25 13:05:00,147.83,148.28,147.75,148.28,3442.0,133.9734,134.3812,133.9009,134.3812,3442.0
2021-02-25 13:10:00,148.12,148.31,148.04,148.31,5063.0,134.2362,134.4084,134.1637,134.4084,5063.0
2021-02-25 13:15:00,148.3,148.38,148.03,148.38,5291.0,134.3993,134.4719,134.1547,134.4719,5291.0
2021-02-25 13:20:00,148.38,148.54,148.23,148.25,11708.0,134.4719,134.6169,134.3359,134.354,11708.0
2021-02-25 13:25:00,148.28,148.32,148.11,148.32,6687.0,134.3812,134.4175,134.2272,134.4175,6687.0
2021-02-25 13:30:00,148.27,148.32,148.0,148.17,7583.0,134.3722,134.4175,134.1275,134.2815,7583.0
2021-02-25 13:35:00,148.15,148.15,148.01,148.05,2752.0,134.2634,134.2634,134.1365,134.1728,2752.0
2021-02-25 13:40:00,148.09,148.15,147.97,148.02,2920.0,134.209,134.2634,134.1003,134.1456,2920.0
2021-02-25 13:45:00,148.16,148.16,147.92,148.0,2639.0,134.2725,134.2725,134.055,134.1275,2639.0
2021-02-25 13:50:00,148.04,148.1,147.65,147.79,4110.0,134.1637,134.2181,133.8103,133.9372,4110.0
2021-02-25 13:55:00,147.8,148.06,147.79,148.03,13097.0,133.9462,134.1818,133.9372,134.1547,13097.0
2021-02-25 14:00:00,148.0,148.14,147.9,148.1,10266.0,134.1275,134.2543,134.0368,134.2181,10266.0
2021-02-25 14:05:00,148.14,148.14,147.93,148.05,3497.0,134.2543,134.2543,134.064,134.1728,3497.0
2021-02-25 14:10:00,148.01,148.11,147.99,148.03,4224.0,134.1365,134.2272,134.1184,134.1547,4224.0
2021-02-25 14:15:00,148.06,148.26,148.06,148.19,4903.0,134.1818,134.3631,134.1818,134.2997,4903.0
2021-02-25 14:20:00,148.27,148.44,148.26,148.43,8105.0,134.3722,134.5262,134.3631,134.5172,8105.0
2021-02-25 14:25:00,148.51,148.51,148.22,148.32,7310.0,134.5897,134.5897,134.3268,134.4175,7310.0
2021-02-25 14:30:00,148.25,148.3,148.12,148.18,13568.0,134.354,134.3993,134.2362,134.2906,13568.0
2021-02-25 14:35:00,148.15,148.31,148.07,148.22,7962.0,134.2634,134.4084,134.1909,134.3268,7962.0
2021-02-25 14:40:00,148.13,148.32,148.1,148.16,16659.0,134.2453,134.4175,134.2181,134.2725,16659.0
2021-02-25 14:45:00,148.22,148.25,147.92,147.99,8397.0,134.3268,134.354,134.055,134.1184,8397.0
2021-02-25 14:50:00,148.04,148.06,147.94,147.98,14132.0,134.1637,134.1818,134.0731,134.1093,14132.0
2021-02-25 14:55:00,148.01,148.12,147.98,148.03,5512.0,134.1365,134.2362,134.1093,134.1547,5512.0
2021-02-25 15:00:00,148.01,148.19,148.0,148.11,9022.0,134.1365,134.2997,134.1275,134.2272,9022.0
2021-02-25 15:05:00,148.16,148.21,147.82,147.88,9949.0,134.2725,134.3178,133.9643,134.0187,9949.0
2021-02-25 15:10:00,147.9,148.05,147.8,147.91,14318.0,134.0368,134.1728,133.9462,134.0459,14318.0
2021-02-25 15:15:00,147.87,147.94,147.77,147.77,12951.0,134.0097,134.0731,133.919,133.919,12951.0
2021-02-25 15:20:00,147.8,147.83,147.64,147.75,20135.0,133.9462,133.9734,133.8012,133.9009,20135.0
2021-02-25 15:25:00,147.74,147.88,147.7,147.73,7141.0,133.8918,134.0187,133.8556,133.8828,7141.0
2021-02-25 15:30:00,147.69,147.69,147.29,147.68,28217.0,133.8465,133.8465,133.484,133.8375,28217.0
2021-02-25 15:35:00,147.57,147.82,147.53,147.81,18766.0,133.7378,133.9643,133.7015,133.9553,18766.0
2021-02-25 15:40:00,147.81,148.12,147.75,148.08,15879.0,133.9553,134.2362,133.9009,134.2,15879.0
2021-02-25 15:45:00,148.03,148.21,147.97,147.98,16804.0,134.1547,134.3178,134.1003,134.1093,16804.0
2021-02-25 15:50:00,147.99,148.26,147.68,147.85,28745.0,134.1184,134.3631,133.8375,133.9915,28745.0
2021-02-25 15:55:00,147.78,147.85,147.32,147.57,78603.0,133.9281,133.9915,133.5112,133.7378,78603.0
2021-02-26 09:30:00,148.05,148.26,147.49,147.68,15059.0,134.1728,134.3631,133.6653,133.8375,15059.0
2021-02-26 09:35:00,147.65,147.96,147.33,147.62,4513.0,133.8103,134.0912,133.5203,133.7831,4513.0
2021-02-26 09:40:00,147.7,147.7,147.3,147.65,4337.0,133.8556,133.8556,133.4931,133.8103,4337.0
2021-02-26 09:45:00,147.56,147.72,147.27,147.67,3097.0,133.7287,133.8737,133.4659,133.8284,3097.0
2021-02-26 09:50:00,147.82,148.16,147.62,148.16,4050.0,133.9643,134.2725,133.7831,134.2725,4050.0
2021-02-26 09:55:00,148.06,148.22,147.83,147.85,7127.0,134.1818,134.3268,133.9734,133.9915,7127.0
2021-02-26 10:00:00,148.0,148.53,148.0,148.12,6517.0,134.1275,134.6078,134.1275,134.2362,6517.0
2021-02-26 10:05:00,148.11,148.51,148.11,148.47,3600.0,134.2272,134.5897,134.2272,134.5534,3600.0
2021-02-26 10:10:00,148.44,148.93,148.4,148.81,10498.0,134.5262,134.9703,134.49,134.8615,10498.0
2021-02-26 10:15:00,148.9,148.9,148.42,148.47,7835.0,134.9431,134.9431,134.5081,134.5534,7835.0
2021-02-26 10:20:00,148.55,148.61,147.94,148.03,7890.0,134.6259,134.6803,134.0731,134.1547,7890.0
2021-02-26 10:25:00,147.86,148.04,147.39,147.46,7000.0,134.0006,134.1637,133.5746,133.6381,7000.0
2021-02-26 10:30:00,147.48,147.79,147.35,147.41,3868.0,133.6562,133.9372,133.5384,133.5928,3868.0
2021-02-26 10:35:00,147.39,147.69,147.14,147.63,6226.0,133.5746,133.8465,133.3481,133.7922,6226.0
2021-02-26 10:40:00,147.73,147.79,147.57,147.66,6324.0,133.8828,133.9372,133.7378,133.8193,6324.0
2021-02-26 10:45:00,147.62,147.82,147.56,147.65,3511.0,133.7831,133.9643,133.7287,133.8103,3511.0
2021-02-26 10:50:00,147.66,147.84,147.66,147.74,2647.0,133.8193,133.9825,133.8193,133.8918,2647.0
2021-02-26 10:55:00,147.81,147.81,147.19,147.19,4221.0,133.9553,133.9553,133.3934,133.3934,4221.0
2021-02-26 11:00:00,147.25,147.46,147.24,147.33,3800.0,133.4478,133.6381,133.4387,133.5203,3800.0
2021-02-26 11:05:00,147.33,147.37,147.06,147.06,2542.0,133.5203,133.5565,133.2756,133.2756,2542.0
2021-02-26 11:10:00,147.14,147.47,147.14,147.37,4902.0,133.3481,133.6471,133.3481,133.5565,4902.0
2021-02-26 11:15:00,147.35,147.63,147.32,147.4,13320.0,133.5384,133.7922,133.5112,133.5837,13320.0
2021-02-26 11:20:00,147.35,147.42,147.07,147.2,8295.0,133.5384,133.6018,133.2846,133.4025,8295.0
2021-02-26 11:25:00,147.26,147.28,146.99,147.02,7027.0,133.4568,133.475,133.2121,133.2393,7027.0
2021-02-26 11:30:00,147.05,147.12,146.94,147.09,4340.0,133.2665,133.33,133.1668,133.3028,4340.0
2021-02-26 11:35:00,147.09,147.49,147.09,147.49,5553.0,133.3028,133.6653,133.3028,133.6653,5553.0
2021-02-26 11:40:00,147.47,147.91,147.47,147.76,16015.0,133.6471,134.0459,133.6471,133.91,16015.0
2021-02-26 11:45:00,147.76,147.77,147.31,147.35,7109.0,133.91,133.919,133.5021,133.5384,7109.0
2021-02-26 11:50:00,147.29,147.59,147.27,147.41,9184.0,133.484,133.7559,133.4659,133.5928,9184.0
2021-02-26 11:55:00,147.5,147.5,147.15,147.16,2028.0,133.6743,133.6743,133.3571,133.3662,2028.0
2021-02-26 12:00:00,147.23,147.23,147.08,147.15,4985.0,133.4296,133.4296,133.2937,133.3571,4985.0
2021-02-26 12:05:00,147.13,147.39,146.98,147.39,5811.0,133.339,133.5746,133.2031,133.5746,5811.0
2021-02-26 12:10:00,147.42,147.79,147.42,147.66,3533.0,133.6018,133.9372,133.6018,133.8193,3533.0
2021-02-26 12:15:00,147.64,147.74,147.62,147.7,3744.0,133.8012,133.8918,133.7831,133.8556,3744.0
2021-02-26 12:20:00,147.71,147.71,147.43,147.48,6735.0,133.8647,133.8647,133.6109,133.6562,6735.0
2021-02-26 12:25:00,147.46,147.46,147.2,147.28,6000.0,133.6381,133.6381,133.4025,133.475,6000.0
2021-02-26 12:30:00,147.25,147.51,147.24,147.49,4855.0,133.4478,133.6834,133.4387,133.6653,4855.0
2021-02-26 12:35:00,147.46,147.58,147.24,147.24,6986.0,133.6381,133.7468,133.4387,133.4387,6986.0
2021-02-26 12:40:00,147.24,147.35,147.19,147.33,2800.0,133.4387,133.5384,133.3934,133.5203,2800.0
2021-02-26 12:45:00,147.31,147.31,147.06,147.2,4244.0,133.5021,133.5021,133.2756,133.4025,4244.0
2021-02-26 12:50:00,147.13,147.22,147.07,147.13,5100.0,133.339,133.4206,133.2846,133.339,5100.0
2021-02-26 12:55:00,147.14,147.25,146.91,146.97,2358.0,133.3481,133.4478,133.1396,133.194,2358.0
2021-02-26 13:00:00,146.96,146.96,146.61,146.73,8261.0,133.185,133.185,132.8678,132.9765,8261.0
2021-02-26 13:05:00,146.66,146.79,146.6,146.78,4485.0,132.9131,133.0309,132.8587,133.0218,4485.0
2021-02-26 13:10:00,146.73,146.73,146.55,146.68,3134.0,132.9765,132.9765,132.8134,132.9312,3134.0
2021-02-26 13:15:00,146.74,146.79,146.68,146.76,2393.0,132.9856,133.0309,132.9312,133.0037,2393.0
2021-02-26 13:20:00,146.72,146.9,146.72,146.84,3262.0,132.9674,133.1306,132.9674,133.0762,3262.0
2021-02-26 13:25:00,146.93,147.06,146.86,147.06,3512.0,133.1578,133.2756,133.0943,133.2756,3512.0
2021-02-26 13:30:00,147.01,147.01,146.66,146.72,4863.0,133.2303,133.2303,132.9131,132.9674,4863.0
2021-02-26 13:35:00,146.71,146.83,146.66,146.83,4723.0,132.9584,133.0671,132.9131,133.0671,4723.0
2021-02-26 13:40:00,146.86,146.87,146.72,146.8,2500.0,133.0943,133.1034,132.9674,133.0399,2500.0
2021-02-26 13:45:00,146.88,146.88,146.43,146.48,3292.0,133.1125,133.1125,132.7046,132.7499,3292.0
2021-02-26 13:50:00,146.42,146.42,146.14,146.19,4368.0,132.6956,132.6956,132.4418,132.4871,4368.0
2021-02-26 13:55:00,146.22,146.34,146.18,146.18,3989.0,132.5143,132.6231,132.4781,132.4781,3989.0
2021-02-26 14:00:00,146.14,146.35,146.04,146.04,3170.0,132.4418,132.6321,132.3512,132.3512,3170.0
2021-02-26 14:05:00,146.01,146.17,145.94,146.02,5700.0,132.324,132.469,132.2606,132.3331,5700.0
2021-02-26 14:10:00,145.97,146.05,145.94,145.96,1745.0,132.2877,132.3602,132.2606,132.2787,1745.0
2021-02-26 14:15:00,145.99,145.99,145.71,145.75,2391.0,132.3059,132.3059,132.0521,132.0884,2391.0
2021-02-26 14:20:00,145.79,145.96,145.73,145.93,5248.0,132.1246,132.2787,132.0702,132.2515,5248.0
2021-02-26 14:25:00,145.98,146.11,145.94,146.0,2402.0,132.2968,132.4146,132.2606,132.3149,2402.0
2021-02-26 14:30:00,146.06,146.21,146.06,146.21,2138.0,132.3693,132.5053,132.3693,132.5053,2138.0
2021-02-26 14:35:00,146.16,146.2,146.12,146.12,2005.0,132.4599,132.4962,132.4237,132.4237,2005.0
2021-02-26 14:40:00,146.1,146.16,146.05,146.06,3543.0,132.4056,132.4599,132.3602,132.3693,3543.0
2021-02-26 14:45:00,146.09,146.52,146.09,146.52,4276.0,132.3965,132.7862,132.3965,132.7862,4276.0
2021-02-26 14:50:00,146.47,146.47,146.3,146.33,6688.0,132.7409,132.7409,132.5868,132.614,6688.0
2021-02-26 14:55:00,146.38,146.38,146.28,146.33,2291.0,132.6593,132.6593,132.5687,132.614,2291.0
2021-02-26 15:00:00,146.34,146.48,146.33,146.47,2541.0,132.6231,132.7499,132.614,132.7409,2541.0
2021-02-26 15:05:00,146.43,146.54,146.32,146.53,3528.0,132.7046,132.8043,132.6049,132.7953,3528.0
2021-02-26 15:10:00,146.58,146.62,146.47,146.47,3902.0,132.8406,132.8768,132.7409,132.7409,3902.0
2021-02-26 15:15:00,146.53,146.54,146.32,146.32,3718.0,132.7953,132.8043,132.6049,132.6049,3718.0
2021-02-26 15:20:00,146.43,146.43,146.07,146.07,5900.0,132.7046,132.7046,132.3784,132.3784,5900.0
2021-02-26 15:25:00,146.01,146.1,145.95,146.06,5705.0,132.324,132.4056,132.2696,132.3693,5705.0
2021-02-26 15:30:00,146.06,146.15,145.92,146.03,7992.0,132.3693,132.4509,132.2424,132.3421,7992.0
2021-02-26 15:35:00,146.06,146.07,145.83,145.93,7900.0,132.3693,132.3784,132.1609,132.2515,7900.0
2021-02-26 15:40:00,145.92,146.3,145.86,146.19,9721.0,132.2424,132.5868,132.1881,132.4871,9721.0
2021-02-26 15:45:00,146.19,146.8,146.19,146.74,24470.0,132.4871,133.0399,132.4871,132.9856,24470.0
2021-02-26 15:50:00,146.74,146.74,145.99,146.05,44732.0,132.9856,132.9856,132.3059,132.3602,44732.0
2021-02-26 15:55:00,146.05,146.27,145.56,145.57,67109.0,132.3602,132.5596,131.9162,131.9252,67109.0
2021-03-01 09:30:00,146.18,146.98,146.06,146.54,16733.0,132.4781,133.2031,132.3693,132.8043,16733.0
2021-03-01 09:35:00,146.69,146.72,146.39,146.62,2271.0,132.9403,132.9674,132.6684,132.8768,2271.0
2021-03-01 09:40:00,146.75,147.38,146.72,147.34,8387.0,132.9946,133.5656,132.9674,133.5293,8387.0
2021-03-01 09:45:00,147.43,147.75,147.38,147.69,5146.0,133.6109,133.9009,133.5656,133.8465,5146.0
2021-03-01 09:50:00,147.59,147.91,147.43,147.7,6350.0,133.7559,134.0459,133.6109,133.8556,6350.0
2021-03-01 09:55:00,147.59,147.8,147.33,147.33,2793.0,133.7559,133.9462,133.5203,133.5203,2793.0
2021-03-01 10:00:00,147.33,147.6,147.07,147.08,5712.0,133.5203,133.765,133.2846,133.2937,5712.0
2021-03-01 10:05:00,147.07,147.25,147.05,147.25,1791.0,133.2846,133.4478,133.2665,133.4478,1791.0
2021-03-01 10:10:00,147.22,147.22,146.93,146.99,3538.0,133.4206,133.4206,133.1578,133.2121,3538.0
2021-03-01 10:15:00,147.0,147.46,146.99,147.37,4647.0,133.2212,133.6381,133.2121,133.5565,4647.0
2021-03-01 10:20:00,147.4,147.45,147.11,147.11,7163.0,133.5837,133.629,133.3209,133.3209,7163.0
2021-03-01 10:25:00,147.1,147.33,146.96,147.29,2781.0,133.3118,133.5203,133.185,133.484,2781.0
2021-03-01 10:30:00,147.35,147.48,147.22,147.38,11494.0,133.5384,133.6562,133.4206,133.5656,11494.0
2021-03-01 10:35:00,147.31,147.5,147.3,147.46,1904.0,133.5021,133.6743,133.4931,133.6381,1904.0
2021-03-01 10:40:00,147.4,147.4,147.01,147.25,4101.0,133.5837,133.5837,133.2303,133.4478,4101.0
2021-03-01 10:45:00,147.27,147.45,147.25,147.33,1749.0,133.4659,133.629,133.4478,133.5203,1749.0
2021-03-01 10:50:00,147.31,147.31,147.05,147.16,3227.0,133.5021,133.5021,133.2665,133.3662,3227.0
2021-03-01 10:55:00,147.16,147.16,146.76,146.76,7677.0,133.3662,133.3662,133.0037,133.0037,7677.0
2021-03-01 11:00:00,146.71,146.77,146.23,146.23,13451.0,132.9584,133.0128,132.5234,132.5234,13451.0
2021-03-01 11:05:00,146.27,146.39,146.16,146.31,7382.0,132.5596,132.6684,132.4599,132.5959,7382.0
2021-03-01 11:10:00,146.27,146.39,146.24,146.33,6441.0,132.5596,132.6684,132.5324,132.614,6441.0
2021-03-01 11:15:00,146.33,146.47,146.22,146.43,6363.0,132.614,132.7409,132.5143,132.7046,6363.0
2021-03-01 11:20:00,146.38,146.44,146.13,146.26,5311.0,132.6593,132.7137,132.4328,132.5506,5311.0
2021-03-01 11:25:00,146.26,146.29,146.0,146.25,3837.0,132.5506,132.5778,132.3149,132.5415,3837.0
2021-03-01 11:30:00,146.25,146.41,146.21,146.35,4019.0,132.5415,132.6865,132.5053,132.6321,4019.0
2021-03-01 11:35:00,146.41,146.69,146.4,146.66,9126.0,132.6865,132.9403,132.6774,132.9131,9126.0
2021-03-01 11:40:00,146.65,146.75,146.47,146.62,22826.0,132.904,132.9946,132.7409,132.8768,22826.0
2021-03-01 11:45:00,146.59,146.77,146.54,146.73,6686.0,132.8496,133.0128,132.8043,132.9765,6686.0
2021-03-01 11:50:00,146.73,147.01,146.73,146.96,6385.0,132.9765,133.2303,132.9765,133.185,6385.0
2021-03-01 11:55:00,146.95,146.97,146.77,146.87,5754.0,133.1759,133.194,133.0128,133.1034,5754.0
2021-03-01 12:00:00,146.88,147.02,146.82,147.02,9332.0,133.1125,133.2393,133.0581,133.2393,9332.0
2021-03-01 12:05:00,147.04,147.14,146.95,147.11,4584.0,133.2575,133.3481,133.1759,133.3209,4584.0
2021-03-01 12:10:00,147.14,147.17,146.73,146.76,8198.0,133.3481,133.3753,132.9765,133.0037,8198.0
2021-03-01 12:15:00,146.81,146.83,146.67,146.7,5157.0,133.049,133.0671,132.9221,132.9493,5157.0
2021-03-01 12:20:00,146.6,146.69,146.52,146.67,6254.0,132.8587,132.9403,132.7862,132.9221,6254.0
2021-03-01 12:25:00,146.67,146.7,146.54,146.57,5165.0,132.9221,132.9493,132.8043,132.8315,5165.0
2021-03-01 12:30:00,146.53,146.7,146.45,146.68,3703.0,132.7953,132.9493,132.7228,132.9312,3703.0
2021-03-01 12:35:00,146.66,146.67,146.33,146.34,5162.0,132.9131,132.9221,132.614,132.6231,5162.0
2021-03-01 12:40:00,146.4,146.4,146.12,146.12,5961.0,132.6774,132.6774,132.4237,132.4237,5961.0
2021-03-01 12:45:00,146.1,146.1,145.92,146.07,9706.0,132.4056,132.4056,132.2424,132.3784,9706.0
2021-03-01 12:50:00,146.07,146.07,145.77,145.86,7288.0,132.3784,132.3784,132.1065,132.1881,7288.0
2021-03-01 12:55:00,145.81,145.87,145.64,145.66,5983.0,132.1427,132.1971,131.9887,132.0068,5983.0
2021-03-01 13:00:00,145.67,145.8,145.56,145.73,10429.0,132.0159,132.1337,131.9162,132.0702,10429.0
2021-03-01 13:05:00,145.72,145.96,145.67,145.87,5700.0,132.0612,132.2787,132.0159,132.1971,5700.0
2021-03-01 13:10:00,145.78,145.86,145.69,145.77,5419.0,132.1156,132.1881,132.034,132.1065,5419.0
2021-03-01 13:15:00,145.75,145.77,145.62,145.69,6860.0,132.0884,132.1065,131.9706,132.034,6860.0
2021-03-01 13:20:00,145.61,145.76,145.55,145.7,7900.0,131.9615,132.0974,131.9071,132.0431,7900.0
2021-03-01 13:25:00,145.75,145.81,145.63,145.64,2324.0,132.0884,132.1427,131.9796,131.9887,2324.0
2021-03-01 13:30:00,145.67,145.97,145.63,145.75,10766.0,132.0159,132.2877,131.9796,132.0884,10766.0
2021-03-01 13:35:00,145.78,145.97,145.77,145.9,8397.0,132.1156,132.2877,132.1065,132.2243,8397.0
2021-03-01 13:40:00,145.9,145.97,145.85,145.87,6018.0,132.2243,132.2877,132.179,132.1971,6018.0
2021-03-01 13:45:00,145.87,146.02,145.74,146.02,9763.0,132.1971,132.3331,132.0793,132.3331,9763.0
2021-03-01 13:50:00,146.02,146.06,145.87,145.88,5539.0,132.3331,132.3693,132.1971,132.2062,5539.0
2021-03-01 13:55:00,145.9,146.03,145.88,145.93,6678.0,132.2243,132.3421,132.2062,132.2515,6678.0
2021-03-01 14:00:00,145.9,146.14,145.85,146.09,17260.0,132.2243,132.4418,132.179,132.3965,17260.0
2021-03-01 14:05:00,146.09,146.46,146.02,146.32,13887.0,132.3965,132.7318,132.3331,132.6049,13887.0
2021-03-01 14:10:00,146.31,146.45,146.11,146.18,7353.0,132.5959,132.7228,132.4146,132.4781,7353.0
2021-03-01 14:15:00,146.2,146.22,145.95,146.01,8698.0,132.4962,132.5143,132.2696,132.324,8698.0
2021-03-01 14:20:00,145.99,146.18,145.95,146.06,8112.0,132.3059,132.4781,132.2696,132.3693,8112.0
2021-03-01 14:25:00,145.99,146.3,145.97,146.26,8463.0,132.3059,132.5868,132.2877,132.5506,8463.0
2021-03-01 14:30:00,146.3,146.3,146.1,146.15,8853.0,132.5868,132.5868,132.4056,132.4509,8853.0
2021-03-01 14:35:00,146.14,146.17,146.04,146.14,7529.0,132.4418,132.469,132.3512,132.4418,7529.0
2021-03-01 14:40:00,146.13,146.21,146.11,146.19,5012.0,132.4328,132.5053,132.4146,132.4871,5012.0
2021-03-01 14:45:00,146.19,146.23,145.99,146.05,9762.0,132.4871,132.5234,132.3059,132.3602,9762.0
2021-03-01 14:50:00,146.03,146.06,145.93,146.05,7901.0,132.3421,132.3693,132.2515,132.3602,7901.0
2021-03-01 14:55:00,146.03,146.03,145.75,145.78,7339.0,132.3421,132.3421,132.0884,132.1156,7339.0
2021-03-01 15:00:00,145.78,145.81,145.67,145.69,8412.0,132.1156,132.1427,132.0159,132.034,8412.0
2021-03-01 15:05:00,145.69,145.71,145.56,145.71,8894.0,132.034,132.0521,131.9162,132.0521,8894.0
2021-03-01 15:10:00,145.7,145.73,145.53,145.55,6952.0,132.0431,132.0702,131.889,131.9071,6952.0
2021-03-01 15:15:00,145.54,145.62,145.47,145.5,8171.0,131.8981,131.9706,131.8346,131.8618,8171.0
2021-03-01 15:20:00,145.54,145.55,145.45,145.45,5462.0,131.8981,131.9071,131.8165,131.8165,5462.0
2021-03-01 15:25:00,145.45,145.57,145.41,145.49,10242.0,131.8165,131.9252,131.7802,131.8527,10242.0
2021-03-01 15:30:00,145.53,145.53,145.41,145.48,8857.0,131.889,131.889,131.7802,131.8437,8857.0
2021-03-01 15:35:00,145.46,145.47,145.15,145.17,16359.0,131.8256,131.8346,131.5446,131.5627,16359.0
2021-03-01 15:40:00,145.13,145.17,145.05,145.09,12961.0,131.5265,131.5627,131.454,131.4902,12961.0
2021-03-01 15:45:00,145.06,145.12,144.94,144.97,25226.0,131.463,131.5174,131.3543,131.3815,25226.0
2021-03-01 15:50:00,144.8,145.02,144.74,144.94,46816.0,131.2274,131.4268,131.173,131.3543,46816.0
2021-03-01 15:55:00,144.93,145.19,144.72,145.17,101943.0,131.3452,131.5809,131.1549,131.5627,101943.0
2021-03-02 09:30:00,145.1,145.4,144.77,144.77,18480.0,131.4993,131.7712,131.2002,131.2002,18480.0
2021-03-02 09:35:00,144.85,144.93,144.38,144.58,19315.0,131.2727,131.3452,130.8468,131.028,19315.0
2021-03-02 09:40:00,144.65,144.67,144.2,144.45,12162.0,131.0915,131.1096,130.6837,130.9102,12162.0
2021-03-02 09:45:00,144.31,144.55,144.29,144.54,9517.0,130.7833,131.0008,130.7652,130.9918,9517.0
2021-03-02 09:50:00,144.48,144.48,144.13,144.22,21290.0,130.9374,130.9374,130.6202,130.7018,21290.0
2021-03-02 09:55:00,144.14,144.15,143.9,143.9,14382.0,130.6293,130.6383,130.4118,130.4118,14382.0
2021-03-02 10:00:00,143.91,144.06,143.73,144.02,8390.0,130.4208,130.5568,130.2577,130.5205,8390.0
2021-03-02 10:05:00,144.0,144.03,143.6,143.82,10390.0,130.5024,130.5296,130.1399,130.3393,10390.0
2021-03-02 10:10:00,143.8,143.95,143.64,143.79,13606.0,130.3211,130.4571,130.1761,130.3121,13606.0
2021-03-02 10:15:00,143.74,143.87,143.71,143.73,6465.0,130.2668,130.3846,130.2396,130.2577,6465.0
2021-03-02 10:20:00,143.71,143.97,143.58,143.66,10217.0,130.2396,130.4752,130.1218,130.1943,10217.0
2021-03-02 10:25:00,143.76,143.78,143.58,143.63,5931.0,130.2849,130.303,130.1218,130.1671,5931.0
2021-03-02 10:30:00,143.61,143.99,143.6,143.84,7874.0,130.149,130.4933,130.1399,130.3574,7874.0
2021-03-02 10:35:00,143.85,144.43,143.85,144.27,5502.0,130.3665,130.8921,130.3665,130.7471,5502.0
2021-03-02 10:40:00,144.27,144.6,144.2,144.49,6966.0,130.7471,131.0462,130.6837,130.9465,6966.0
2021-03-02 10:45:00,144.43,144.48,144.15,144.34,7894.0,130.8921,130.9374,130.6383,130.8105,7894.0
2021-03-02 10:50:00,144.38,144.54,144.34,144.43,4823.0,130.8468,130.9918,130.8105,130.8921,4823.0
2021-03-02 10:55:00,144.5,144.63,144.45,144.63,5238.0,130.9555,131.0734,130.9102,131.0734,5238.0
2021-03-02 11:00:00,144.57,144.57,144.05,144.05,6028.0,131.019,131.019,130.5477,130.5477,6028.0
2021-03-02 11:05:00,144.14,144.35,144.07,144.21,3016.0,130.6293,130.8196,130.5658,130.6927,3016.0
2021-03-02 11:10:00,144.25,144.45,144.24,144.25,5378.0,130.729,130.9102,130.7199,130.729,5378.0
2021-03-02 11:15:00,144.28,144.42,144.16,144.36,4598.0,130.7562,130.883,130.6474,130.8287,4598.0
2021-03-02 11:20:00,144.4,144.58,144.27,144.52,8155.0,130.8649,131.028,130.7471,130.9737,8155.0
2021-03-02 11:25:00,144.52,144.71,144.49,144.63,6699.0,130.9737,131.1459,130.9465,131.0734,6699.0
2021-03-02 11:30:00,144.61,144.61,144.46,144.49,5799.0,131.0552,131.0552,130.9193,130.9465,5799.0
2021-03-02 11:35:00,144.54,144.81,144.53,144.81,5460.0,130.9918,131.2365,130.9827,131.2365,5460.0
2021-03-02 11:40:00,144.75,145.05,144.67,145.03,10014.0,131.1821,131.454,131.1096,131.4359,10014.0
2021-03-02 11:45:00,144.97,145.25,144.93,145.2,8471.0,131.3815,131.6352,131.3452,131.5899,8471.0
2021-03-02 11:50:00,145.19,145.29,145.1,145.13,5820.0,131.5809,131.6715,131.4993,131.5265,5820.0
2021-03-02 11:55:00,145.07,145.07,144.67,144.67,5202.0,131.4721,131.4721,131.1096,131.1096,5202.0
2021-03-02 12:00:00,144.72,145.39,144.71,145.39,6363.0,131.1549,131.7621,131.1459,131.7621,6363.0
2021-03-02 12:05:00,145.4,145.4,145.24,145.31,1616.0,131.7712,131.7712,131.6262,131.6896,1616.0
2021-03-02 12:10:00,145.25,145.34,145.09,145.09,2849.0,131.6352,131.7168,131.4902,131.4902,2849.0
2021-03-02 12:15:00,145.13,145.21,145.08,145.08,2813.0,131.5265,131.599,131.4812,131.4812,2813.0
2021-03-02 12:20:00,145.16,145.2,145.09,145.15,3684.0,131.5537,131.5899,131.4902,131.5446,3684.0
2021-03-02 12:25:00,145.12,145.16,145.03,145.16,2680.0,131.5174,131.5537,131.4359,131.5537,2680.0
2021-03-02 12:30:00,145.11,145.4,145.11,145.37,2003.0,131.5084,131.7712,131.5084,131.744,2003.0
2021-03-02 12:35:00,145.4,145.49,145.29,145.37,11606.0,131.7712,131.8527,131.6715,131.744,11606.0
2021-03-02 12:40:00,145.37,145.55,145.35,145.37,2017.0,131.744,131.9071,131.7259,131.744,2017.0
2021-03-02 12:45:00,145.34,145.35,145.29,145.3,1927.0,131.7168,131.7259,131.6715,131.6805,1927.0
2021-03-02 12:50:00,145.33,145.62,145.3,145.62,7889.0,131.7077,131.9706,131.6805,131.9706,7889.0
2021-03-02 12:55:00,145.58,145.58,145.41,145.41,4517.0,131.9343,131.9343,131.7802,131.7802,4517.0
2021-03-02 13:00:00,145.43,145.53,145.35,145.49,5812.0,131.7984,131.889,131.7259,131.8527,5812.0
2021-03-02 13:05:00,145.54,145.55,145.38,145.4,2670.0,131.8981,131.9071,131.7531,131.7712,2670.0
2021-03-02 13:10:00,145.39,145.65,145.39,145.59,5878.0,131.7621,131.9977,131.7621,131.9434,5878.0
2021-03-02 13:15:00,145.58,145.6,145.5,145.56,2304.0,131.9343,131.9524,131.8618,131.9162,2304.0
2021-03-02 13:20:00,145.54,145.62,145.49,145.62,2969.0,131.8981,131.9706,131.8527,131.9706,2969.0
2021-03-02 13:25:00,145.56,145.62,145.43,145.46,3625.0,131.9162,131.9706,131.7984,131.8256,3625.0
2021-03-02 13:30:00,145.44,145.69,145.43,145.64,7401.0,131.8074,132.034,131.7984,131.9887,7401.0
2021-03-02 13:35:00,145.69,145.9,145.68,145.81,4687.0,132.034,132.2243,132.0249,132.1427,4687.0
2021-03-02 13:40:00,145.78,145.82,145.64,145.64,5918.0,132.1156,132.1518,131.9887,131.9887,5918.0
2021-03-02 13:45:00,145.65,145.73,145.57,145.72,7228.0,131.9977,132.0702,131.9252,132.0612,7228.0
2021-03-02 13:50:00,145.68,145.73,145.66,145.72,4522.0,132.0249,132.0702,132.0068,132.0612,4522.0
2021-03-02 13:55:00,145.72,145.75,145.62,145.62,4937.0,132.0612,132.0884,131.9706,131.9706,4937.0
2021-03-02 14:00:00,145.65,145.88,145.65,145.88,6175.0,131.9977,132.2062,131.9977,132.2062,6175.0
2021-03-02 14:05:00,145.82,145.94,145.76,145.85,3715.0,132.1518,132.2606,132.0974,132.179,3715.0
2021-03-02 14:10:00,145.83,145.93,145.83,145.92,3204.0,132.1609,132.2515,132.1609,132.2424,3204.0
2021-03-02 14:15:00,145.91,145.93,145.88,145.92,1957.0,132.2334,132.2515,132.2062,132.2424,1957.0
2021-03-02 14:20:00,145.89,145.98,145.87,145.98,2975.0,132.2152,132.2968,132.1971,132.2968,2975.0
2021-03-02 14:25:00,145.99,146.04,145.92,145.98,5380.0,132.3059,132.3512,132.2424,132.2968,5380.0
2021-03-02 14:30:00,145.98,146.05,145.94,146.03,2054.0,132.2968,132.3602,132.2606,132.3421,2054.0
2021-03-02 14:35:00,146.02,146.14,145.92,146.14,5598.0,132.3331,132.4418,132.2424,132.4418,5598.0
2021-03-02 14:40:00,146.13,146.29,146.12,146.22,2121.0,132.4328,132.5778,132.4237,132.5143,2121.0
2021-03-02 14:45:00,146.19,146.36,146.12,146.29,3473.0,132.4871,132.6412,132.4237,132.5778,3473.0
2021-03-02 14:50:00,146.25,146.44,146.23,146.23,5209.0,132.5415,132.7137,132.5234,132.5234,5209.0
2021-03-02 14:55:00,146.29,146.29,146.1,146.15,4597.0,132.5778,132.5778,132.4056,132.4509,4597.0
2021-03-02 15:00:00,146.12,146.35,146.12,146.3,5653.0,132.4237,132.6321,132.4237,132.5868,5653.0
2021-03-02 15:05:00,146.33,146.46,146.33,146.42,4112.0,132.614,132.7318,132.614,132.6956,4112.0
2021-03-02 15:10:00,146.44,146.48,146.26,146.26,7702.0,132.7137,132.7499,132.5506,132.5506,7702.0
2021-03-02 15:15:00,146.23,146.24,145.94,146.08,11642.0,132.5234,132.5324,132.2606,132.3874,11642.0
2021-03-02 15:20:00,146.09,146.11,146.03,146.11,1985.0,132.3965,132.4146,132.3421,132.4146,1985.0
2021-03-02 15:25:00,146.11,146.11,145.93,145.95,5355.0,132.4146,132.4146,132.2515,132.2696,5355.0
2021-03-02 15:30:00,145.94,146.19,145.94,146.08,9042.0,132.2606,132.4871,132.2606,132.3874,9042.0
2021-03-02 15:35:00,146.12,146.12,145.96,146.09,8051.0,132.4237,132.4237,132.2787,132.3965,8051.0
2021-03-02 15:40:00,146.11,146.39,146.09,146.26,7702.0,132.4146,132.6684,132.3965,132.5506,7702.0
2021-03-02 15:45:00,146.27,146.27,145.82,145.82,10846.0,132.5596,132.5596,132.1518,132.1518,10846.0
2021-03-02 15:50:00,145.74,145.81,145.41,145.42,25887.0,132.0793,132.1427,131.7802,131.7893,25887.0
2021-03-02 15:55:00,145.38,145.55,145.32,145.34,63434.0,131.7531,131.9071,131.6987,131.7168,63434.0
2021-03-03 09:30:00,145.27,145.27,144.59,144.76,12870.0,131.6534,131.6534,131.0371,131.1912,12870.0
2021-03-03 09:35:00,144.76,145.17,144.63,144.82,6358.0,131.1912,131.5627,131.0734,131.2455,6358.0
2021-03-03 09:40:00,144.82,144.9,144.66,144.84,2946.0,131.2455,131.318,131.1005,131.2637,2946.0
2021-03-03 09:45:00,144.83,145.5,144.65,145.5,3416.0,131.2546,131.8618,131.0915,131.8618,3416.0
2021-03-03 09:50:00,145.35,145.35,144.98,144.98,3946.0,131.7259,131.7259,131.3905,131.3905,3946.0
2021-03-03 09:55:00,144.97,145.07,144.58,144.58,1869.0,131.3815,131.4721,131.028,131.028,1869.0
2021-03-03 10:00:00,144.67,145.12,144.61,144.98,6760.0,131.1096,131.5174,131.0552,131.3905,6760.0
2021-03-03 10:05:00,145.03,145.26,145.02,145.11,1741.0,131.4359,131.6443,131.4268,131.5084,1741.0
2021-03-03 10:10:00,145.11,145.52,144.96,145.52,5501.0,131.5084,131.8799,131.3724,131.8799,5501.0
2021-03-03 10:15:00,145.43,145.76,145.32,145.76,2836.0,131.7984,132.0974,131.6987,132.0974,2836.0
2021-03-03 10:20:00,145.81,145.81,145.44,145.44,11563.0,132.1427,132.1427,131.8074,131.8074,11563.0
2021-03-03 10:25:00,145.58,145.69,145.5,145.5,3128.0,131.9343,132.034,131.8618,131.8618,3128.0
2021-03-03 10:30:00,145.5,145.67,145.36,145.42,4406.0,131.8618,132.0159,131.7349,131.7893,4406.0
2021-03-03 10:35:00,145.49,145.52,145.21,145.22,1500.0,131.8527,131.8799,131.599,131.608,1500.0
2021-03-03 10:40:00,145.17,145.19,145.01,145.15,1997.0,131.5627,131.5809,131.4177,131.5446,1997.0
2021-03-03 10:45:00,145.15,145.15,144.76,144.76,3716.0,131.5446,131.5446,131.1912,131.1912,3716.0
2021-03-03 10:50:00,144.72,144.86,144.61,144.62,3292.0,131.1549,131.2818,131.0552,131.0643,3292.0
2021-03-03 10:55:00,144.59,144.87,144.59,144.79,4461.0,131.0371,131.2909,131.0371,131.2184,4461.0
2021-03-03 11:00:00,144.93,145.01,144.78,144.9,3989.0,131.3452,131.4177,131.2093,131.318,3989.0
2021-03-03 11:05:00,144.93,145.04,144.85,144.87,4186.0,131.3452,131.4449,131.2727,131.2909,4186.0
2021-03-03 11:10:00,144.86,144.86,144.64,144.8,4620.0,131.2818,131.2818,131.0824,131.2274,4620.0
2021-03-03 11:15:00,144.86,145.07,144.81,145.07,5346.0,131.2818,131.4721,131.2365,131.4721,5346.0
2021-03-03 11:20:00,145.11,145.3,145.07,145.29,3811.0,131.5084,131.6805,131.4721,131.6715,3811.0
2021-03-03 11:25:00,145.19,145.27,145.16,145.23,3053.0,131.5809,131.6534,131.5537,131.6171,3053.0
2021-03-03 11:30:00,145.28,145.32,145.19,145.27,3661.0,131.6624,131.6987,131.5809,131.6534,3661.0
2021-03-03 11:35:00,145.21,145.4,145.15,145.4,6657.0,131.599,131.7712,131.5446,131.7712,6657.0
2021-03-03 11:40:00,145.39,145.48,145.28,145.43,3687.0,131.7621,131.8437,131.6624,131.7984,3687.0
2021-03-03 11:45:00,145.49,145.57,145.37,145.37,5249.0,131.8527,131.9252,131.744,131.744,5249.0
2021-03-03 11:50:00,145.42,145.56,145.42,145.46,43654.0,131.7893,131.9162,131.7893,131.8256,43654.0
2021-03-03 11:55:00,145.42,145.42,145.31,145.31,1070.0,131.7893,131.7893,131.6896,131.6896,1070.0
2021-03-03 12:00:00,145.26,145.35,145.22,145.27,3172.0,131.6443,131.7259,131.608,131.6534,3172.0
2021-03-03 12:05:00,145.33,145.33,145.24,145.24,400.0,131.7077,131.7077,131.6262,131.6262,400.0
2021-03-03 12:10:00,145.23,145.26,145.17,145.22,3393.0,131.6171,131.6443,131.5627,131.608,3393.0
2021-03-03 12:15:00,145.2,145.28,144.97,144.97,2666.0,131.5899,131.6624,131.3815,131.3815,2666.0
2021-03-03 12:20:00,145.03,145.09,144.98,144.98,3044.0,131.4359,131.4902,131.3905,131.3905,3044.0
2021-03-03 12:25:00,144.98,145.19,144.98,145.18,2320.0,131.3905,131.5809,131.3905,131.5718,2320.0
2021-03-03 12:30:00,145.14,145.14,144.97,144.99,3731.0,131.5355,131.5355,131.3815,131.3996,3731.0
2021-03-03 12:35:00,145.12,145.21,145.1,145.1,1936.0,131.5174,131.599,131.4993,131.4993,1936.0
2021-03-03 12:40:00,145.08,145.13,144.96,144.98,3050.0,131.4812,131.5265,131.3724,131.3905,3050.0
2021-03-03 12:45:00,144.96,145.02,144.91,145.01,3694.0,131.3724,131.4268,131.3271,131.4177,3694.0
2021-03-03 12:50:00,145.02,145.08,144.94,144.95,4056.0,131.4268,131.4812,131.3543,131.3634,4056.0
2021-03-03 12:55:00,144.88,144.92,144.7,144.74,2110.0,131.2999,131.3362,131.1368,131.173,2110.0
2021-03-03 13:00:00,144.73,144.75,144.54,144.55,5810.0,131.164,131.1821,130.9918,131.0008,5810.0
2021-03-03 13:05:00,144.69,144.77,144.58,144.77,1961.0,131.1277,131.2002,131.028,131.2002,1961.0
2021-03-03 13:10:00,144.73,144.8,144.67,144.67,5269.0,131.164,131.2274,131.1096,131.1096,5269.0
2021-03-03 13:15:00,144.74,144.85,144.68,144.81,2774.0,131.173,131.2727,131.1187,131.2365,2774.0
2021-03-03 13:20:00,144.91,144.94,144.81,144.88,3246.0,131.3271,131.3543,131.2365,131.2999,3246.0
2021-03-03 13:25:00,144.92,144.94,144.76,144.9,4614.0,131.3362,131.3543,131.1912,131.318,4614.0
2021-03-03 13:30:00,144.84,144.84,144.62,144.63,2783.0,131.2637,131.2637,131.0643,131.0734,2783.0
2021-03-03 13:35:00,144.63,144.84,144.63,144.76,6344.0,131.0734,131.2637,131.0734,131.1912,6344.0
2021-03-03 13:40:00,144.71,144.86,144.7,144.8,4726.0,131.1459,131.2818,131.1368,131.2274,4726.0
2021-03-03 13:45:00,144.76,144.83,144.67,144.78,3409.0,131.1912,131.2546,131.1096,131.2093,3409.0
2021-03-03 13:50:00,144.77,145.06,144.72,145.06,4762.0,131.2002,131.463,131.1549,131.463,4762.0
2021-03-03 13:55:00,145.06,145.32,145.06,145.32,1248.0,131.463,131.6987,131.463,131.6987,1248.0
2021-03-03 14:00:00,145.31,145.54,145.31,145.34,5588.0,131.6896,131.8981,131.6896,131.7168,5588.0
2021-03-03 14:05:00,145.31,145.34,145.18,145.27,6554.0,131.6896,131.7168,131.5718,131.6534,6554.0
2021-03-03 14:10:00,145.28,145.52,145.24,145.52,4518.0,131.6624,131.8799,131.6262,131.8799,4518.0
2021-03-03 14:15:00,145.48,145.48,145.19,145.37,11028.0,131.8437,131.8437,131.5809,131.744,11028.0
2021-03-03 14:20:00,145.39,145.49,145.33,145.37,5367.0,131.7621,131.8527,131.7077,131.744,5367.0
2021-03-03 14:25:00,145.52,145.67,145.52,145.6,3930.0,131.8799,132.0159,131.8799,131.9524,3930.0
2021-03-03 14:30:00,145.63,145.63,145.18,145.27,4992.0,131.9796,131.9796,131.5718,131.6534,4992.0
2021-03-03 14:35:00,145.27,145.49,145.26,145.34,8933.0,131.6534,131.8527,131.6443,131.7168,8933.0
2021-03-03 14:40:00,145.41,145.54,145.17,145.27,8766.0,131.7802,131.8981,131.5627,131.6534,8766.0
2021-03-03 14:45:00,145.27,145.31,145.15,145.27,8438.0,131.6534,131.6896,131.5446,131.6534,8438.0
2021-03-03 14:50:00,145.28,145.28,145.06,145.08,4800.0,131.6624,131.6624,131.463,131.4812,4800.0
2021-03-03 14:55:00,145.13,145.13,144.92,145.1,3011.0,131.5265,131.5265,131.3362,131.4993,3011.0
2021-03-03 15:00:00,145.06,145.06,144.8,144.8,5492.0,131.463,131.463,131.2274,131.2274,5492.0
2021-03-03 15:05:00,144.8,144.87,144.71,144.86,9476.0,131.2274,131.2909,131.1459,131.2818,9476.0
2021-03-03 15:10:00,144.86,144.88,144.54,144.54,6994.0,131.2818,131.2999,130.9918,130.9918,6994.0
2021-03-03 15:15:00,144.57,144.66,144.51,144.66,5217.0,131.019,131.1005,130.9646,131.1005,5217.0
2021-03-03 15:20:00,144.72,144.79,144.62,144.76,6734.0,131.1549,131.2184,131.0643,131.1912,6734.0
2021-03-03 15:25:00,144.8,144.95,144.7,144.94,11909.0,131.2274,131.3634,131.1368,131.3543,11909.0
2021-03-03 15:30:00,144.84,144.86,144.56,144.56,8947.0,131.2637,131.2818,131.0099,131.0099,8947.0
2021-03-03 15:35:00,144.56,144.77,144.52,144.72,11623.0,131.0099,131.2002,130.9737,131.1549,11623.0
2021-03-03 15:40:00,144.73,144.89,144.66,144.76,9435.0,131.164,131.309,131.1005,131.1912,9435.0
2021-03-03 15:45:00,144.78,144.83,144.62,144.63,11428.0,131.2093,131.2546,131.0643,131.0734,11428.0
2021-03-03 15:50:00,144.61,144.71,144.47,144.52,22069.0,131.0552,131.1459,130.9283,130.9737,22069.0
2021-03-03 15:55:00,144.56,144.61,144.25,144.37,54441.0,131.0099,131.0552,130.729,130.8377,54441.0
2021-03-04 09:30:00,144.85,144.85,144.46,144.6,9111.0,131.2727,131.2727,130.9193,131.0462,9111.0
2021-03-04 09:35:00,144.47,144.91,144.47,144.69,6075.0,130.9283,131.3271,130.9283,131.1277,6075.0
2021-03-04 09:40:00,144.78,145.05,144.54,145.05,3052.0,131.2093,131.454,130.9918,131.454,3052.0
2021-03-04 09:45:00,144.96,145.47,144.9,145.08,5241.0,131.3724,131.8346,131.318,131.4812,5241.0
2021-03-04 09:50:00,145.0,145.46,144.84,145.28,18239.0,131.4087,131.8256,131.2637,131.6624,18239.0
2021-03-04 09:55:00,145.38,145.89,145.33,145.89,9030.0,131.7531,132.2152,131.7077,132.2152,9030.0
2021-03-04 10:00:00,145.96,146.48,145.91,146.45,8395.0,132.2787,132.7499,132.2334,132.7228,8395.0
2021-03-04 10:05:00,146.52,147.19,146.38,147.13,50591.0,132.7862,133.3934,132.6593,133.339,50591.0
2021-03-04 10:10:00,147.06,147.32,146.82,147.08,26291.0,133.2756,133.5112,133.0581,133.2937,26291.0
2021-03-04 10:15:00,147.17,147.48,147.17,147.24,8593.0,133.3753,133.6562,133.3753,133.4387,8593.0
2021-03-04 10:20:00,147.15,147.29,146.77,147.09,10768.0,133.3571,133.484,133.0128,133.3028,10768.0
2021-03-04 10:25:00,147.18,147.7,147.18,147.57,6252.0,133.3843,133.8556,133.3843,133.7378,6252.0
2021-03-04 10:30:00,147.57,147.83,147.5,147.63,9057.0,133.7378,133.9734,133.6743,133.7922,9057.0
2021-03-04 10:35:00,147.63,148.16,147.62,148.09,18305.0,133.7922,134.2725,133.7831,134.209,18305.0
2021-03-04 10:40:00,148.09,148.2,148.0,148.05,13558.0,134.209,134.3087,134.1275,134.1728,13558.0
2021-03-04 10:45:00,148.0,148.36,148.0,148.36,5904.0,134.1275,134.4537,134.1275,134.4537,5904.0
2021-03-04 10:50:00,148.31,148.31,148.0,148.15,6369.0,134.4084,134.4084,134.1275,134.2634,6369.0
2021-03-04 10:55:00,148.08,148.21,147.85,148.17,9419.0,134.2,134.3178,133.9915,134.2815,9419.0
2021-03-04 11:00:00,148.2,148.6,148.2,148.47,7155.0,134.3087,134.6712,134.3087,134.5534,7155.0
2021-03-04 11:05:00,148.43,148.52,148.27,148.33,12678.0,134.5172,134.5987,134.3722,134.4265,12678.0
2021-03-04 11:10:00,148.28,148.54,148.25,148.51,6559.0,134.3812,134.6169,134.354,134.5897,6559.0
2021-03-04 11:15:00,148.45,148.62,148.24,148.59,10939.0,134.5353,134.6894,134.345,134.6622,10939.0
2021-03-04 11:20:00,148.64,149.11,148.63,148.69,19998.0,134.7075,135.1334,134.6984,134.7528,19998.0
2021-03-04 11:25:00,148.67,148.94,148.63,148.94,8278.0,134.7347,134.9794,134.6984,134.9794,8278.0
2021-03-04 11:30:00,148.87,149.06,148.52,148.52,3244.0,134.9159,135.0881,134.5987,134.5987,3244.0
2021-03-04 11:35:00,148.6,148.6,148.32,148.52,1900.0,134.6712,134.6712,134.4175,134.5987,1900.0
2021-03-04 11:40:00,148.46,148.64,148.43,148.64,5367.0,134.5444,134.7075,134.5172,134.7075,5367.0
2021-03-04 11:45:00,148.59,148.72,148.43,148.62,5096.0,134.6622,134.78,134.5172,134.6894,5096.0
2021-03-04 11:50:00,148.57,148.57,148.39,148.54,2464.0,134.644,134.644,134.4809,134.6169,2464.0
2021-03-04 11:55:00,148.57,148.7,148.54,148.64,4505.0,134.644,134.7619,134.6169,134.7075,4505.0
2021-03-04 12:00:00,148.68,148.78,148.64,148.68,2607.0,134.7437,134.8344,134.7075,134.7437,2607.0
2021-03-04 12:05:00,148.56,148.66,148.5,148.6,2390.0,134.635,134.7256,134.5806,134.6712,2390.0
2021-03-04 12:10:00,148.56,148.61,148.07,148.09,3305.0,134.635,134.6803,134.1909,134.209,3305.0
2021-03-04 12:15:00,148.03,148.37,148.02,148.04,8476.0,134.1547,134.4628,134.1456,134.1637,8476.0
2021-03-04 12:20:00,148.05,148.21,147.67,147.87,3750.0,134.1728,134.3178,133.8284,134.0097,3750.0
2021-03-04 12:25:00,147.82,147.86,147.41,147.55,3636.0,133.9643,134.0006,133.5928,133.7196,3636.0
2021-03-04 12:30:00,147.5,147.55,147.29,147.29,5582.0,133.6743,133.7196,133.484,133.484,5582.0
2021-03-04 12:35:00,147.2,147.35,147.11,147.35,4163.0,133.4025,133.5384,133.3209,133.5384,4163.0
2021-03-04 12:40:00,147.39,147.6,147.24,147.25,4258.0,133.5746,133.765,133.4387,133.4478,4258.0
2021-03-04 12:45:00,147.12,147.24,147.1,147.14,1613.0,133.33,133.4387,133.3118,133.3481,1613.0
2021-03-04 12:50:00,147.1,147.11,146.7,146.8,4524.0,133.3118,133.3209,132.9493,133.0399,4524.0
2021-03-04 12:55:00,146.82,146.87,146.46,146.58,4829.0,133.0581,133.1034,132.7318,132.8406,4829.0
2021-03-04 13:00:00,146.52,146.77,146.39,146.66,4101.0,132.7862,133.0128,132.6684,132.9131,4101.0
2021-03-04 13:05:00,146.42,146.65,146.34,146.64,7288.0,132.6956,132.904,132.6231,132.8949,7288.0
2021-03-04 13:10:00,146.58,146.64,146.42,146.54,3751.0,132.8406,132.8949,132.6956,132.8043,3751.0
2021-03-04 13:15:00,146.52,146.9,146.51,146.53,8652.0,132.7862,133.1306,132.7771,132.7953,8652.0
2021-03-04 13:20:00,146.55,146.69,146.29,146.59,8269.0,132.8134,132.9403,132.5778,132.8496,8269.0
2021-03-04 13:25:00,146.51,146.91,146.51,146.91,3378.0,132.7771,133.1396,132.7771,133.1396,3378.0
2021-03-04 13:30:00,146.93,146.93,146.36,146.43,6509.0,133.1578,133.1578,132.6412,132.7046,6509.0
2021-03-04 13:35:00,146.43,146.78,146.43,146.6,8625.0,132.7046,133.0218,132.7046,132.8587,8625.0
2021-03-04 13:40:00,146.55,146.69,146.24,146.36,7800.0,132.8134,132.9403,132.5324,132.6412,7800.0
2021-03-04 13:45:00,146.3,146.33,145.98,146.0,7408.0,132.5868,132.614,132.2968,132.3149,7408.0
2021-03-04 13:50:00,145.99,145.99,145.45,145.59,7069.0,132.3059,132.3059,131.8165,131.9434,7069.0
2021-03-04 13:55:00,145.48,145.92,145.48,145.68,3864.0,131.8437,132.2424,131.8437,132.0249,3864.0
2021-03-04 14:00:00,145.71,146.02,145.65,146.02,3235.0,132.0521,132.3331,131.9977,132.3331,3235.0
2021-03-04 14:05:00,146.02,146.21,145.86,146.06,14490.0,132.3331,132.5053,132.1881,132.3693,14490.0
2021-03-04 14:10:00,145.97,146.19,145.94,146.13,5864.0,132.2877,132.4871,132.2606,132.4328,5864.0
2021-03-04 14:15:00,146.13,146.16,145.94,146.08,5214.0,132.4328,132.4599,132.2606,132.3874,5214.0
2021-03-04 14:20:00,146.11,146.23,146.03,146.09,4676.0,132.4146,132.5234,132.3421,132.3965,4676.0
2021-03-04 14:25:00,146.15,146.51,146.13,146.49,5259.0,132.4509,132.7771,132.4328,132.759,5259.0
2021-03-04 14:30:00,146.45,146.45,146.13,146.18,3896.0,132.7228,132.7228,132.4328,132.4781,3896.0
2021-03-04 14:35:00,146.2,146.29,146.0,146.29,4195.0,132.4962,132.5778,132.3149,132.5778,4195.0
2021-03-04 14:40:00,146.28,146.51,146.2,146.44,3713.0,132.5687,132.7771,132.4962,132.7137,3713.0
2021-03-04 14:45:00,146.5,146.52,146.27,146.36,2813.0,132.7681,132.7862,132.5596,132.6412,2813.0
2021-03-04 14:50:00,146.28,146.28,145.94,146.09,4087.0,132.5687,132.5687,132.2606,132.3965,4087.0
2021-03-04 14:55:00,146.15,146.24,146.04,146.1,2643.0,132.4509,132.5324,132.3512,132.4056,2643.0
2021-03-04 15:00:00,146.03,146.05,145.77,145.77,4910.0,132.3421,132.3602,132.1065,132.1065,4910.0
2021-03-04 15:05:00,145.67,145.77,145.59,145.67,4483.0,132.0159,132.1065,131.9434,132.0159,4483.0
2021-03-04 15:10:00,145.47,145.8,145.4,145.57,4780.0,131.8346,132.1337,131.7712,131.9252,4780.0
2021-03-04 15:15:00,145.48,145.8,145.43,145.8,4514.0,131.8437,132.1337,131.7984,132.1337,4514.0
2021-03-04 15:20:00,145.69,145.8,145.57,145.69,5012.0,132.034,132.1337,131.9252,132.034,5012.0
2021-03-04 15:25:00,145.71,146.18,145.69,146.06,5005.0,132.0521,132.4781,132.034,132.3693,5005.0
2021-03-04 15:30:00,146.06,146.21,145.94,146.13,5492.0,132.3693,132.5053,132.2606,132.4328,5492.0
2021-03-04 15:35:00,146.13,146.25,145.85,145.94,9569.0,132.4328,132.5415,132.179,132.2606,9569.0
2021-03-04 15:40:00,145.89,145.96,145.74,145.83,8437.0,132.2152,132.2787,132.0793,132.1609,8437.0
2021-03-04 15:45:00,145.77,146.04,145.68,145.89,23602.0,132.1065,132.3512,132.0249,132.2152,23602.0
2021-03-04 15:50:00,145.92,146.44,145.64,145.64,21040.0,132.2424,132.7137,131.9887,131.9887,21040.0
2021-03-04 15:55:00,145.62,146.09,145.16,146.09,87972.0,131.9706,132.3965,131.5537,132.3965,87972.0
2021-03-05 09:30:00,146.69,147.21,146.59,147.19,17237.0,132.9403,133.4115,132.8496,133.3934,17237.0
2021-03-05 09:35:00,147.02,147.21,146.62,146.93,6246.0,133.2393,133.4115,132.8768,133.1578,6246.0
2021-03-05 09:40:00,146.91,147.05,146.6,146.6,4826.0,133.1396,133.2665,132.8587,132.8587,4826.0
2021-03-05 09:45:00,146.68,146.7,146.06,146.27,3925.0,132.9312,132.9493,132.3693,132.5596,3925.0
2021-03-05 09:50:00,146.19,146.71,146.19,146.61,3425.0,132.4871,132.9584,132.4871,132.8678,3425.0
2021-03-05 09:55:00,146.78,147.17,146.78,146.95,3415.0,133.0218,133.3753,133.0218,133.1759,3415.0
2021-03-05 10:00:00,147.07,147.69,147.07,147.42,4530.0,133.2846,133.8465,133.2846,133.6018,4530.0
2021-03-05 10:05:00,147.5,147.95,147.4,147.7,3345.0,133.6743,134.0822,133.5837,133.8556,3345.0
2021-03-05 10:10:00,147.7,148.0,147.47,148.0,4196.0,133.8556,134.1275,133.6471,134.1275,4196.0
2021-03-05 10:15:00,148.12,148.2,147.72,148.2,4320.0,134.2362,134.3087,133.8737,134.3087,4320.0
2021-03-05 10:20:00,148.37,148.4,148.13,148.31,4106.0,134.4628,134.49,134.2453,134.4084,4106.0
2021-03-05 10:25:00,148.39,148.69,148.25,148.3,8224.0,134.4809,134.7528,134.354,134.3993,8224.0
2021-03-05 10:30:00,148.25,148.81,148.22,148.75,5793.0,134.354,134.8615,134.3268,134.8072,5793.0
2021-03-05 10:35:00,148.7,149.0,148.69,148.9,4740.0,134.7619,135.0337,134.7528,134.9431,4740.0
2021-03-05 10:40:00,148.94,149.09,148.81,148.83,9268.0,134.9794,135.1153,134.8615,134.8797,9268.0
2021-03-05 10:45:00,148.76,149.1,148.75,148.83,8380.0,134.8162,135.1244,134.8072,134.8797,8380.0
2021-03-05 10:50:00,148.76,148.88,148.6,148.81,6971.0,134.8162,134.925,134.6712,134.8615,6971.0
2021-03-05 10:55:00,148.82,149.25,148.77,149.11,9428.0,134.8706,135.2603,134.8253,135.1334,9428.0
2021-03-05 11:00:00,149.19,149.71,149.11,149.69,6045.0,135.2059,135.6772,135.1334,135.6591,6045.0
2021-03-05 11:05:00,149.72,149.89,149.62,149.86,6373.0,135.6862,135.8403,135.5956,135.8131,6373.0
2021-03-05 11:10:00,149.98,150.3,149.86,150.04,10944.0,135.9219,136.2119,135.8131,135.9763,10944.0
2021-03-05 11:15:00,150.23,150.46,150.12,150.29,5562.0,136.1484,136.3569,136.0488,136.2028,5562.0
2021-03-05 11:20:00,150.23,150.43,149.98,150.24,7479.0,136.1484,136.3297,135.9219,136.1575,7479.0
2021-03-05 11:25:00,150.21,150.61,150.21,150.48,14368.0,136.1303,136.4928,136.1303,136.375,14368.0
2021-03-05 11:30:00,150.52,150.57,149.91,149.91,11053.0,136.4113,136.4566,135.8584,135.8584,11053.0
2021-03-05 11:35:00,150.07,150.11,149.51,149.6,5917.0,136.0034,136.0397,135.4959,135.5775,5917.0
2021-03-05 11:40:00,149.5,149.5,149.19,149.21,6132.0,135.4869,135.4869,135.2059,135.2241,6132.0
2021-03-05 11:45:00,149.27,149.34,149.12,149.17,6031.0,135.2784,135.3419,135.1425,135.1878,6031.0
2021-03-05 11:50:00,149.28,149.41,149.18,149.35,6576.0,135.2875,135.4053,135.1969,135.3509,6576.0
2021-03-05 11:55:00,149.34,149.68,149.34,149.64,5368.0,135.3419,135.65,135.3419,135.6137,5368.0
2021-03-05 12:00:00,149.6,149.92,149.6,149.79,6296.0,135.5775,135.8675,135.5775,135.7497,6296.0
2021-03-05 12:05:00,149.78,150.05,149.77,149.92,5483.0,135.7406,135.9853,135.7316,135.8675,5483.0
2021-03-05 12:10:00,149.95,150.01,149.82,149.97,3113.0,135.8947,135.9491,135.7769,135.9128,3113.0
2021-03-05 12:15:00,149.98,150.17,149.92,149.99,5475.0,135.9219,136.0941,135.8675,135.9309,5475.0
2021-03-05 12:20:00,149.89,150.11,149.82,149.82,7097.0,135.8403,136.0397,135.7769,135.7769,7097.0
2021-03-05 12:25:00,149.84,149.84,149.51,149.65,5199.0,135.795,135.795,135.4959,135.6228,5199.0
2021-03-05 12:30:00,149.55,149.57,149.17,149.17,2756.0,135.5322,135.5503,135.1878,135.1878,2756.0
2021-03-05 12:35:00,149.2,149.42,149.05,149.21,8256.0,135.215,135.4144,135.079,135.2241,8256.0
2021-03-05 12:40:00,149.24,149.26,148.71,148.8,6568.0,135.2512,135.2694,134.7709,134.8525,6568.0
2021-03-05 12:45:00,148.86,148.95,148.61,148.64,3745.0,134.9069,134.9884,134.6803,134.7075,3745.0
2021-03-05 12:50:00,148.7,148.93,148.66,148.66,2667.0,134.7619,134.9703,134.7256,134.7256,2667.0
2021-03-05 12:55:00,148.76,148.96,148.73,148.87,3064.0,134.8162,134.9975,134.789,134.9159,3064.0
2021-03-05 13:00:00,148.87,148.94,148.74,148.85,7119.0,134.9159,134.9794,134.7981,134.8978,7119.0
2021-03-05 13:05:00,148.87,149.06,148.75,149.03,5452.0,134.9159,135.0881,134.8072,135.0609,5452.0
2021-03-05 13:10:00,148.99,149.1,148.87,149.1,2065.0,135.0247,135.1244,134.9159,135.1244,2065.0
2021-03-05 13:15:00,149.15,149.22,148.93,148.93,4092.0,135.1697,135.2331,134.9703,134.9703,4092.0
2021-03-05 13:20:00,148.94,149.07,148.88,149.06,4193.0,134.9794,135.0972,134.925,135.0881,4193.0
2021-03-05 13:25:00,149.05,149.18,149.03,149.1,2712.0,135.079,135.1969,135.0609,135.1244,2712.0
2021-03-05 13:30:00,149.07,149.07,148.93,149.06,2200.0,135.0972,135.0972,134.9703,135.0881,2200.0
2021-03-05 13:35:00,148.81,148.87,148.67,148.87,2342.0,134.8615,134.9159,134.7347,134.9159,2342.0
2021-03-05 13:40:00,148.99,149.18,148.92,149.08,4549.0,135.0247,135.1969,134.9612,135.1062,4549.0
2021-03-05 13:45:00,149.13,149.3,149.13,149.23,2630.0,135.1516,135.3056,135.1516,135.2422,2630.0
2021-03-05 13:50:00,149.25,149.41,149.2,149.36,3979.0,135.2603,135.4053,135.215,135.36,3979.0
2021-03-05 13:55:00,149.32,149.38,149.22,149.33,3559.0,135.3237,135.3781,135.2331,135.3328,3559.0
2021-03-05 14:00:00,149.37,149.45,149.17,149.18,3924.0,135.3691,135.4416,135.1878,135.1969,3924.0
2021-03-05 14:05:00,149.2,149.28,148.84,148.9,6451.0,135.215,135.2875,134.8887,134.9431,6451.0
2021-03-05 14:10:00,148.97,149.25,148.97,149.25,2825.0,135.0065,135.2603,135.0065,135.2603,2825.0
2021-03-05 14:15:00,149.31,149.41,149.21,149.32,2791.0,135.3147,135.4053,135.2241,135.3237,2791.0
2021-03-05 14:20:00,149.29,149.55,149.29,149.55,1174.0,135.2966,135.5322,135.2966,135.5322,1174.0
2021-03-05 14:25:00,149.54,149.65,149.49,149.64,4568.0,135.5231,135.6228,135.4778,135.6137,4568.0
2021-03-05 14:30:00,149.71,149.8,149.71,149.79,1410.0,135.6772,135.7587,135.6772,135.7497,1410.0
2021-03-05 14:35:00,149.75,149.93,149.75,149.85,2852.0,135.7134,135.8766,135.7134,135.8041,2852.0
2021-03-05 14:40:00,149.87,150.01,149.8,149.91,3446.0,135.8222,135.9491,135.7587,135.8584,3446.0
2021-03-05 14:45:00,149.86,150.0,149.81,149.92,3252.0,135.8131,135.94,135.7678,135.8675,3252.0
2021-03-05 14:50:00,149.89,149.97,149.86,149.97,4945.0,135.8403,135.9128,135.8131,135.9128,4945.0
2021-03-05 14:55:00,149.99,149.99,149.73,149.73,2400.0,135.9309,135.9309,135.6953,135.6953,2400.0
2021-03-05 15:00:00,149.75,149.88,149.64,149.84,4194.0,135.7134,135.8313,135.6137,135.795,4194.0
2021-03-05 15:05:00,149.9,149.9,149.73,149.73,2660.0,135.8494,135.8494,135.6953,135.6953,2660.0
2021-03-05 15:10:00,149.78,150.22,149.72,150.18,5231.0,135.7406,136.1394,135.6862,136.1031,5231.0
2021-03-05 15:15:00,150.17,150.31,150.1,150.23,6523.0,136.0941,136.2209,136.0306,136.1484,6523.0
2021-03-05 15:20:00,150.22,150.43,150.22,150.41,4436.0,136.1394,136.3297,136.1394,136.3116,4436.0
2021-03-05 15:25:00,150.42,150.47,150.34,150.46,5426.0,136.3206,136.3659,136.2481,136.3569,5426.0
2021-03-05 15:30:00,150.54,150.7,150.46,150.7,10712.0,136.4294,136.5744,136.3569,136.5744,10712.0
2021-03-05 15:35:00,150.67,150.67,150.45,150.53,12538.0,136.5472,136.5472,136.3478,136.4203,12538.0
2021-03-05 15:40:00,150.62,150.62,150.34,150.5,13225.0,136.5019,136.5019,136.2481,136.3931,13225.0
2021-03-05 15:45:00,150.5,150.68,150.26,150.56,15821.0,136.3931,136.5563,136.1756,136.4475,15821.0
2021-03-05 15:50:00,150.62,150.81,150.42,150.42,28684.0,136.5019,136.6741,136.3206,136.3206,28684.0
2021-03-05 15:55:00,150.42,150.48,150.17,150.39,62918.0,136.3206,136.375,136.0941,136.2934,62918.0
2021-03-08 09:30:00,151.3,151.74,150.49,151.42,18168.0,137.1181,137.5169,136.3841,137.2269,18168.0
2021-03-08 09:35:00,151.55,151.58,150.75,150.75,7531.0,137.3447,137.3719,136.6197,136.6197,7531.0
2021-03-08 09:40:00,150.92,150.92,150.06,150.43,3162.0,136.7738,136.7738,135.9944,136.3297,3162.0
2021-03-08 09:45:00,150.61,150.95,150.47,150.95,2640.0,136.4928,136.801,136.3659,136.801,2640.0
2021-03-08 09:50:00,150.94,151.41,150.88,150.98,5507.0,136.7919,137.2178,136.7375,136.8281,5507.0
2021-03-08 09:55:00,150.96,150.98,150.33,150.62,7459.0,136.81,136.8281,136.2391,136.5019,7459.0
2021-03-08 10:00:00,150.37,151.46,150.34,151.28,5655.0,136.2753,137.2632,136.2481,137.1,5655.0
2021-03-08 10:05:00,151.4,151.58,151.17,151.36,5915.0,137.2088,137.3719,137.0003,137.1725,5915.0
2021-03-08 10:10:00,151.3,152.24,151.23,152.04,13274.0,137.1181,137.97,137.0547,137.7888,13274.0
2021-03-08 10:15:00,151.9,152.23,151.81,152.02,5669.0,137.6619,137.961,137.5803,137.7707,5669.0
2021-03-08 10:20:00,152.04,152.74,151.94,152.69,21537.0,137.7888,138.4232,137.6982,138.3779,21537.0
2021-03-08 10:25:00,152.74,152.97,152.54,152.73,3569.0,138.4232,138.6316,138.2419,138.4141,3569.0
2021-03-08 10:30:00,152.72,152.87,152.04,152.29,19414.0,138.405,138.541,137.7888,138.0154,19414.0
2021-03-08 10:35:00,152.27,152.33,151.9,151.99,2507.0,137.9972,138.0516,137.6619,137.7435,2507.0
2021-03-08 10:40:00,151.97,152.42,151.79,152.27,11968.0,137.7253,138.1332,137.5622,137.9972,11968.0
2021-03-08 10:45:00,152.29,152.46,152.22,152.39,4969.0,138.0154,138.1694,137.9519,138.106,4969.0
2021-03-08 10:50:00,152.38,152.44,152.08,152.35,11206.0,138.0969,138.1513,137.825,138.0697,11206.0
2021-03-08 10:55:00,152.35,152.47,152.1,152.13,4617.0,138.0697,138.1785,137.8432,137.8704,4617.0
2021-03-08 11:00:00,152.24,152.36,152.11,152.24,3460.0,137.97,138.0788,137.8522,137.97,3460.0
2021-03-08 11:05:00,152.15,152.32,152.1,152.24,3353.0,137.8885,138.0425,137.8432,137.97,3353.0
2021-03-08 11:10:00,152.34,152.46,152.11,152.18,6654.0,138.0607,138.1694,137.8522,137.9157,6654.0
2021-03-08 11:15:00,152.08,152.17,151.89,152.04,5812.0,137.825,137.9066,137.6528,137.7888,5812.0
2021-03-08 11:20:00,152.02,152.11,151.96,152.01,8207.0,137.7707,137.8522,137.7163,137.7616,8207.0
2021-03-08 11:25:00,152.1,152.41,152.09,152.41,6205.0,137.8432,138.1241,137.8341,138.1241,6205.0
2021-03-08 11:30:00,152.48,152.62,152.04,152.04,8574.0,138.1875,138.3144,137.7888,137.7888,8574.0
2021-03-08 11:35:00,152.07,152.36,152.02,152.11,9215.0,137.816,138.0788,137.7707,137.8522,9215.0
2021-03-08 11:40:00,152.04,152.27,151.86,152.0,13641.0,137.7888,137.9972,137.6257,137.7525,13641.0
2021-03-08 11:45:00,151.94,152.4,151.88,152.32,8121.0,137.6982,138.115,137.6438,138.0425,8121.0
2021-03-08 11:50:00,152.33,152.65,152.33,152.6,2968.0,138.0516,138.3416,138.0516,138.2963,2968.0
2021-03-08 11:55:00,152.5,152.77,152.5,152.5,3352.0,138.2057,138.4504,138.2057,138.2057,3352.0
2021-03-08 12:00:00,152.36,152.73,152.36,152.73,2210.0,138.0788,138.4141,138.0788,138.4141,2210.0
2021-03-08 12:05:00,152.64,152.8,152.63,152.8,3500.0,138.3325,138.4775,138.3235,138.4775,3500.0
2021-03-08 12:10:00,152.82,152.97,152.76,152.91,2466.0,138.4957,138.6316,138.4413,138.5772,2466.0
2021-03-08 12:15:00,152.91,153.21,152.83,153.13,4976.0,138.5772,138.8491,138.5047,138.7766,4976.0
2021-03-08 12:20:00,152.98,153.03,152.73,152.78,7766.0,138.6407,138.686,138.4141,138.4594,7766.0
2021-03-08 12:25:00,152.8,152.96,152.8,152.86,2146.0,138.4775,138.6226,138.4775,138.5319,2146.0
2021-03-08 12:30:00,152.85,153.09,152.85,153.09,3373.0,138.5229,138.7404,138.5229,138.7404,3373.0
2021-03-08 12:35:00,153.2,153.33,153.09,153.33,2785.0,138.8401,138.9579,138.7404,138.9579,2785.0
2021-03-08 12:40:00,153.38,153.49,153.3,153.4,1477.0,139.0032,139.1029,138.9307,139.0213,1477.0
2021-03-08 12:45:00,153.29,153.62,153.24,153.56,3159.0,138.9216,139.2207,138.8763,139.1663,3159.0
2021-03-08 12:50:00,153.52,153.8,153.41,153.8,3723.0,139.1301,139.3838,139.0304,139.3838,3723.0
2021-03-08 12:55:00,153.79,153.96,153.66,153.71,3456.0,139.3748,139.5288,139.2569,139.3023,3456.0
2021-03-08 13:00:00,153.79,153.93,153.42,153.69,19990.0,139.3748,139.5016,139.0394,139.2841,19990.0
2021-03-08 13:05:00,153.65,153.73,153.59,153.65,1700.0,139.2479,139.3204,139.1935,139.2479,1700.0
2021-03-08 13:10:00,153.59,153.92,153.53,153.86,4548.0,139.1935,139.4926,139.1391,139.4382,4548.0
2021-03-08 13:15:00,153.87,153.91,153.74,153.89,1807.0,139.4473,139.4835,139.3294,139.4654,1807.0
2021-03-08 13:20:00,153.76,153.95,153.7,153.95,2102.0,139.3476,139.5198,139.2932,139.5198,2102.0
2021-03-08 13:25:00,153.94,153.94,153.75,153.87,4388.0,139.5107,139.5107,139.3385,139.4473,4388.0
2021-03-08 13:30:00,154.0,154.16,153.84,154.12,5278.0,139.5651,139.7101,139.4201,139.6738,5278.0
2021-03-08 13:35:00,154.03,154.26,153.99,154.25,3960.0,139.5923,139.8007,139.556,139.7916,3960.0
2021-03-08 13:40:00,154.21,154.57,154.18,154.53,7630.0,139.7554,140.0816,139.7282,140.0454,7630.0
2021-03-08 13:45:00,154.5,154.62,154.38,154.51,13977.0,140.0182,140.127,139.9095,140.0273,13977.0
2021-03-08 13:50:00,154.44,154.6,154.13,154.17,13351.0,139.9638,140.1088,139.6829,139.7191,13351.0
2021-03-08 13:55:00,154.13,154.15,153.66,153.78,8240.0,139.6829,139.701,139.2569,139.3657,8240.0
2021-03-08 14:00:00,153.76,153.97,153.7,153.96,3670.0,139.3476,139.5379,139.2932,139.5288,3670.0
2021-03-08 14:05:00,153.96,154.05,153.69,153.99,4621.0,139.5288,139.6104,139.2841,139.556,4621.0
2021-03-08 14:10:00,153.97,154.18,153.88,154.1,4485.0,139.5379,139.7282,139.4563,139.6557,4485.0
2021-03-08 14:15:00,154.07,154.23,154.06,154.14,4564.0,139.6285,139.7735,139.6194,139.6919,4564.0
2021-03-08 14:20:00,154.16,154.21,153.94,154.15,5205.0,139.7101,139.7554,139.5107,139.701,5205.0
2021-03-08 14:25:00,154.13,154.19,153.94,153.94,18317.0,139.6829,139.7373,139.5107,139.5107,18317.0
2021-03-08 14:30:00,153.96,154.0,153.82,153.89,5554.0,139.5288,139.5651,139.4019,139.4654,5554.0
2021-03-08 14:35:00,153.93,153.97,153.86,153.95,2211.0,139.5016,139.5379,139.4382,139.5198,2211.0
2021-03-08 14:40:00,153.99,153.99,153.4,153.46,9149.0,139.556,139.556,139.0213,139.0757,9149.0
2021-03-08 14:45:00,153.5,153.5,153.05,153.08,10439.0,139.1119,139.1119,138.7041,138.7313,10439.0
2021-03-08 14:50:00,153.13,153.45,153.09,153.45,5576.0,138.7766,139.0666,138.7404,139.0666,5576.0
2021-03-08 14:55:00,153.45,153.47,153.37,153.42,3228.0,139.0666,139.0847,138.9941,139.0394,3228.0
2021-03-08 15:00:00,153.43,153.65,153.38,153.56,17298.0,139.0485,139.2479,139.0032,139.1663,17298.0
2021-03-08 15:05:00,153.56,153.57,153.44,153.47,4115.0,139.1663,139.1754,139.0576,139.0847,4115.0
2021-03-08 15:10:00,153.46,153.59,153.35,153.52,8820.0,139.0757,139.1935,138.976,139.1301,8820.0
2021-03-08 15:15:00,153.51,153.59,153.17,153.18,6908.0,139.121,139.1935,138.8129,138.8219,6908.0
2021-03-08 15:20:00,153.21,153.34,153.11,153.21,10709.0,138.8491,138.9669,138.7585,138.8491,10709.0
2021-03-08 15:25:00,153.19,153.28,153.18,153.24,7156.0,138.831,138.9126,138.8219,138.8763,7156.0
2021-03-08 15:30:00,153.29,153.29,152.8,153.01,8311.0,138.9216,138.9216,138.4775,138.6679,8311.0
2021-03-08 15:35:00,153.04,153.09,152.68,152.72,10571.0,138.6951,138.7404,138.3688,138.405,10571.0
2021-03-08 15:40:00,152.71,152.95,152.69,152.74,16966.0,138.396,138.6135,138.3779,138.4232,16966.0
2021-03-08 15:45:00,152.78,153.01,152.52,152.55,31616.0,138.4594,138.6679,138.2238,138.251,31616.0
2021-03-08 15:50:00,152.37,152.52,152.01,152.06,35723.0,138.0879,138.2238,137.7616,137.8069,35723.0
2021-03-08 15:55:00,152.09,152.11,151.65,151.8,65569.0,137.8341,137.8522,137.4353,137.5713,65569.0
2021-03-09 09:30:00,151.77,151.81,151.29,151.81,15561.0,137.5441,137.5803,137.1091,137.5803,15561.0
2021-03-09 09:35:00,151.84,152.93,151.84,152.85,6731.0,137.6075,138.5954,137.6075,138.5229,6731.0
2021-03-09 09:40:00,152.5,153.05,152.32,153.05,2000.0,138.2057,138.7041,138.0425,138.7041,2000.0
2021-03-09 09:45:00,153.2,153.22,152.2,152.2,5722.0,138.8401,138.8582,137.9338,137.9338,5722.0
2021-03-09 09:50:00,152.16,152.36,151.8,152.16,5232.0,137.8975,138.0788,137.5713,137.8975,5232.0
2021-03-09 09:55:00,152.16,152.43,151.8,152.43,8098.0,137.8975,138.1422,137.5713,138.1422,8098.0
2021-03-09 10:00:00,152.38,152.64,152.27,152.34,11807.0,138.0969,138.3325,137.9972,138.0607,11807.0
2021-03-09 10:05:00,152.42,152.86,152.18,152.43,7126.0,138.1332,138.5319,137.9157,138.1422,7126.0
2021-03-09 10:10:00,152.23,152.25,152.08,152.08,2307.0,137.961,137.9791,137.825,137.825,2307.0
2021-03-09 10:15:00,152.16,152.43,152.15,152.43,3367.0,137.8975,138.1422,137.8885,138.1422,3367.0
2021-03-09 10:20:00,152.36,152.36,152.03,152.15,4354.0,138.0788,138.0788,137.7797,137.8885,4354.0
2021-03-09 10:25:00,152.2,152.36,151.99,152.35,7338.0,137.9338,138.0788,137.7435,138.0697,7338.0
2021-03-09 10:30:00,152.33,153.12,152.32,152.92,6131.0,138.0516,138.7676,138.0425,138.5863,6131.0
2021-03-09 10:35:00,152.82,152.85,152.27,152.36,6530.0,138.4957,138.5229,137.9972,138.0788,6530.0
2021-03-09 10:40:00,152.32,152.63,152.23,152.45,6434.0,138.0425,138.3235,137.961,138.1604,6434.0
2021-03-09 10:45:00,152.42,152.63,152.2,152.52,4836.0,138.1332,138.3235,137.9338,138.2238,4836.0
2021-03-09 10:50:00,152.41,152.41,152.25,152.28,3907.0,138.1241,138.1241,137.9791,138.0063,3907.0
2021-03-09 10:55:00,152.24,152.28,151.93,152.27,2579.0,137.97,138.0063,137.6891,137.9972,2579.0
2021-03-09 11:00:00,152.01,152.2,151.73,151.73,4300.0,137.7616,137.9338,137.5078,137.5078,4300.0
2021-03-09 11:05:00,151.79,151.91,151.69,151.71,3801.0,137.5622,137.671,137.4716,137.4897,3801.0
2021-03-09 11:10:00,151.81,152.02,151.66,151.66,7660.0,137.5803,137.7707,137.4444,137.4444,7660.0
2021-03-09 11:15:00,151.65,151.7,151.44,151.63,3600.0,137.4353,137.4807,137.245,137.4172,3600.0
2021-03-09 11:20:00,151.72,151.73,151.52,151.52,1921.0,137.4988,137.5078,137.3175,137.3175,1921.0
2021-03-09 11:25:00,151.69,151.74,151.59,151.59,2041.0,137.4716,137.5169,137.381,137.381,2041.0
2021-03-09 11:30:00,151.66,151.7,151.43,151.62,5785.0,137.4444,137.4807,137.236,137.4082,5785.0
2021-03-09 11:35:00,151.69,152.0,151.69,151.89,2415.0,137.4716,137.7525,137.4716,137.6528,2415.0
2021-03-09 11:40:00,151.89,151.97,151.55,151.56,5718.0,137.6528,137.7253,137.3447,137.3538,5718.0
2021-03-09 11:45:00,151.5,151.59,151.31,151.39,5529.0,137.2994,137.381,137.1272,137.1997,5529.0
2021-03-09 11:50:00,151.43,151.46,151.29,151.42,3399.0,137.236,137.2632,137.1091,137.2269,3399.0
2021-03-09 11:55:00,151.38,151.59,151.38,151.55,3902.0,137.1907,137.381,137.1907,137.3447,3902.0
2021-03-09 12:00:00,151.54,151.59,151.45,151.58,2100.0,137.3357,137.381,137.2541,137.3719,2100.0
2021-03-09 12:05:00,151.59,151.67,151.59,151.65,1711.0,137.381,137.4535,137.381,137.4353,1711.0
2021-03-09 12:10:00,151.7,151.77,151.66,151.77,1227.0,137.4807,137.5441,137.4444,137.5441,1227.0
2021-03-09 12:15:00,151.76,151.93,151.73,151.93,1721.0,137.535,137.6891,137.5078,137.6891,1721.0
2021-03-09 12:20:00,151.97,152.09,151.89,152.01,2570.0,137.7253,137.8341,137.6528,137.7616,2570.0
2021-03-09 12:25:00,152.05,152.14,151.88,151.88,1842.0,137.7978,137.8794,137.6438,137.6438,1842.0
2021-03-09 12:30:00,151.94,152.03,151.84,151.94,2869.0,137.6982,137.7797,137.6075,137.6982,2869.0
2021-03-09 12:35:00,151.86,152.04,151.86,152.04,2966.0,137.6257,137.7888,137.6257,137.7888,2966.0
2021-03-09 12:40:00,152.09,152.27,152.09,152.24,2452.0,137.8341,137.9972,137.8341,137.97,2452.0
2021-03-09 12:45:00,152.03,152.22,152.03,152.22,1662.0,137.7797,137.9519,137.7797,137.9519,1662.0
2021-03-09 12:50:00,152.15,152.16,151.96,152.06,4003.0,137.8885,137.8975,137.7163,137.8069,4003.0
2021-03-09 12:55:00,152.06,152.23,152.02,152.02,3200.0,137.8069,137.961,137.7707,137.7707,3200.0
2021-03-09 13:00:00,151.96,152.29,151.95,152.29,2561.0,137.7163,138.0154,137.7072,138.0154,2561.0
2021-03-09 13:05:00,152.29,152.29,152.12,152.24,1912.0,138.0154,138.0154,137.8613,137.97,1912.0
2021-03-09 13:10:00,152.24,152.24,152.1,152.17,2532.0,137.97,137.97,137.8432,137.9066,2532.0
2021-03-09 13:15:00,152.14,152.14,151.89,151.89,1907.0,137.8794,137.8794,137.6528,137.6528,1907.0
2021-03-09 13:20:00,151.84,151.87,151.79,151.83,2711.0,137.6075,137.6347,137.5622,137.5985,2711.0
2021-03-09 13:25:00,151.85,151.93,151.65,151.89,5753.0,137.6166,137.6891,137.4353,137.6528,5753.0
2021-03-09 13:30:00,151.85,152.02,151.79,151.89,5108.0,137.6166,137.7707,137.5622,137.6528,5108.0
2021-03-09 13:35:00,151.82,151.86,151.68,151.68,1700.0,137.5894,137.6257,137.4625,137.4625,1700.0
2021-03-09 13:40:00,151.68,151.77,151.56,151.66,4268.0,137.4625,137.5441,137.3538,137.4444,4268.0
2021-03-09 13:45:00,151.58,151.67,151.5,151.52,1775.0,137.3719,137.4535,137.2994,137.3175,1775.0
2021-03-09 13:50:00,151.53,151.64,151.46,151.47,1924.0,137.3266,137.4263,137.2632,137.2722,1924.0
2021-03-09 13:55:00,151.45,151.5,151.32,151.32,3338.0,137.2541,137.2994,137.1363,137.1363,3338.0
2021-03-09 14:00:00,151.33,151.41,151.27,151.33,2594.0,137.1453,137.2178,137.091,137.1453,2594.0
2021-03-09 14:05:00,151.32,151.4,151.29,151.34,2911.0,137.1363,137.2088,137.1091,137.1544,2911.0
2021-03-09 14:10:00,151.4,151.69,151.4,151.59,6272.0,137.2088,137.4716,137.2088,137.381,6272.0
2021-03-09 14:15:00,151.5,151.72,151.5,151.72,2981.0,137.2994,137.4988,137.2994,137.4988,2981.0
2021-03-09 14:20:00,151.69,151.77,151.68,151.77,3291.0,137.4716,137.5441,137.4625,137.5441,3291.0
2021-03-09 14:25:00,151.77,151.92,151.77,151.86,4618.0,137.5441,137.68,137.5441,137.6257,4618.0
2021-03-09 14:30:00,151.85,151.92,151.81,151.88,6929.0,137.6166,137.68,137.5803,137.6438,6929.0
2021-03-09 14:35:00,151.85,151.93,151.85,151.93,2637.0,137.6166,137.6891,137.6166,137.6891,2637.0
2021-03-09 14:40:00,151.87,151.93,151.59,151.59,3291.0,137.6347,137.6891,137.381,137.381,3291.0
2021-03-09 14:45:00,151.6,151.66,151.43,151.48,5697.0,137.39,137.4444,137.236,137.2813,5697.0
2021-03-09 14:50:00,151.53,151.6,151.44,151.44,4109.0,137.3266,137.39,137.245,137.245,4109.0
2021-03-09 14:55:00,151.48,151.52,151.38,151.51,2724.0,137.2813,137.3175,137.1907,137.3085,2724.0
2021-03-09 15:00:00,151.47,151.53,151.32,151.42,5905.0,137.2722,137.3266,137.1363,137.2269,5905.0
2021-03-09 15:05:00,151.33,151.34,151.2,151.25,4150.0,137.1453,137.1544,137.0275,137.0728,4150.0
2021-03-09 15:10:00,151.25,151.29,151.12,151.14,8169.0,137.0728,137.1091,136.955,136.9731,8169.0
2021-03-09 15:15:00,151.13,151.22,151.08,151.09,7552.0,136.9641,137.0456,136.9188,136.9278,7552.0
2021-03-09 15:20:00,151.13,151.15,150.96,151.02,6223.0,136.9641,136.9822,136.81,136.8644,6223.0
2021-03-09 15:25:00,150.96,151.04,150.75,150.82,9294.0,136.81,136.8825,136.6197,136.6831,9294.0
2021-03-09 15:30:00,150.85,150.98,150.76,150.97,6060.0,136.7103,136.8281,136.6288,136.8191,6060.0
2021-03-09 15:35:00,150.97,151.07,150.76,151.02,8545.0,136.8191,136.9097,136.6288,136.8644,8545.0
2021-03-09 15:40:00,151.02,151.04,150.87,150.87,8774.0,136.8644,136.8825,136.7285,136.7285,8774.0
2021-03-09 15:45:00,150.87,150.89,150.64,150.71,11315.0,136.7285,136.7466,136.52,136.5835,11315.0
2021-03-09 15:50:00,150.64,150.87,150.53,150.75,18459.0,136.52,136.7285,136.4203,136.6197,18459.0
2021-03-09 15:55:00,150.79,150.82,150.5,150.57,42838.0,136.656,136.6831,136.3931,136.4566,42838.0
2021-03-10 09:30:00,150.28,150.28,149.26,149.39,24400.0,136.1938,136.1938,135.2694,135.3872,24400.0
2021-03-10 09:35:00,149.68,149.7,149.28,149.42,6110.0,135.65,135.6681,135.2875,135.4144,6110.0
2021-03-10 09:40:00,149.44,149.73,149.05,149.2,6927.0,135.4325,135.6953,135.079,135.215,6927.0
2021-03-10 09:45:00,149.31,149.42,149.11,149.25,3874.0,135.3147,135.4144,135.1334,135.2603,3874.0
2021-03-10 09:50:00,149.37,149.56,149.31,149.56,7959.0,135.3691,135.5412,135.3147,135.5412,7959.0
2021-03-10 09:55:00,149.47,150.04,149.38,150.04,3561.0,135.4597,135.9763,135.3781,135.9763,3561.0
2021-03-10 10:00:00,150.04,150.25,149.93,150.09,5955.0,135.9763,136.1666,135.8766,136.0216,5955.0
2021-03-10 10:05:00,150.1,150.1,149.72,150.1,11394.0,136.0306,136.0306,135.6862,136.0306,11394.0
2021-03-10 10:10:00,150.34,150.38,149.65,149.74,3438.0,136.2481,136.2844,135.6228,135.7044,3438.0
2021-03-10 10:15:00,149.66,149.66,149.42,149.54,4780.0,135.6319,135.6319,135.4144,135.5231,4780.0
2021-03-10 10:20:00,149.47,150.06,149.46,150.0,4286.0,135.4597,135.9944,135.4506,135.94,4286.0
2021-03-10 10:25:00,150.19,150.52,150.04,150.48,4816.0,136.1122,136.4113,135.9763,136.375,4816.0
2021-03-10 10:30:00,150.49,150.53,149.62,149.63,4499.0,136.3841,136.4203,135.5956,135.6047,4499.0
2021-03-10 10:35:00,149.68,150.25,149.66,150.25,7778.0,135.65,136.1666,135.6319,136.1666,7778.0
2021-03-10 10:40:00,150.3,150.55,150.27,150.55,3900.0,136.2119,136.4384,136.1847,136.4384,3900.0
2021-03-10 10:45:00,150.6,150.93,150.54,150.92,5844.0,136.4838,136.7828,136.4294,136.7738,5844.0
2021-03-10 10:50:00,150.96,151.03,150.65,150.79,11640.0,136.81,136.8735,136.5291,136.656,11640.0
2021-03-10 10:55:00,150.72,150.73,150.47,150.57,20490.0,136.5925,136.6016,136.3659,136.4566,20490.0
2021-03-10 11:00:00,150.62,150.81,150.44,150.66,18072.0,136.5019,136.6741,136.3388,136.5381,18072.0
2021-03-10 11:05:00,150.66,150.84,150.28,150.84,83546.0,136.5381,136.7013,136.1938,136.7013,83546.0
2021-03-10 11:10:00,150.9,150.93,150.72,150.72,3805.0,136.7556,136.7828,136.5925,136.5925,3805.0
2021-03-10 11:15:00,150.68,150.92,150.4,150.84,7818.0,136.5563,136.7738,136.3025,136.7013,7818.0
2021-03-10 11:20:00,150.79,151.27,150.78,151.14,8594.0,136.656,137.091,136.6469,136.9731,8594.0
2021-03-10 11:25:00,151.17,151.27,151.01,151.15,7649.0,137.0003,137.091,136.8553,136.9822,7649.0
2021-03-10 11:30:00,151.2,151.51,151.03,151.25,9544.0,137.0275,137.3085,136.8735,137.0728,9544.0
2021-03-10 11:35:00,151.29,151.31,151.01,151.01,7712.0,137.1091,137.1272,136.8553,136.8553,7712.0
2021-03-10 11:40:00,151.09,151.46,151.09,151.3,8619.0,136.9278,137.2632,136.9278,137.1181,8619.0
2021-03-10 11:45:00,151.34,151.34,151.13,151.18,4332.0,137.1544,137.1544,136.9641,137.0094,4332.0
2021-03-10 11:50:00,151.19,151.5,151.19,151.38,3602.0,137.0185,137.2994,137.0185,137.1907,3602.0
2021-03-10 11:55:00,151.41,151.44,151.26,151.26,7550.0,137.2178,137.245,137.0819,137.0819,7550.0
2021-03-10 12:00:00,151.19,151.25,151.15,151.25,3212.0,137.0185,137.0728,136.9822,137.0728,3212.0
2021-03-10 12:05:00,151.23,151.48,151.15,151.39,5361.0,137.0547,137.2813,136.9822,137.1997,5361.0
2021-03-10 12:10:00,151.35,151.54,151.23,151.41,4715.0,137.1635,137.3357,137.0547,137.2178,4715.0
2021-03-10 12:15:00,151.35,151.49,151.19,151.19,4514.0,137.1635,137.2903,137.0185,137.0185,4514.0
2021-03-10 12:20:00,151.25,151.8,151.23,151.62,4618.0,137.0728,137.5713,137.0547,137.4082,4618.0
2021-03-10 12:25:00,151.59,151.74,151.59,151.66,3454.0,137.381,137.5169,137.381,137.4444,3454.0
2021-03-10 12:30:00,151.67,152.0,151.66,151.9,5265.0,137.4535,137.7525,137.4444,137.6619,5265.0
2021-03-10 12:35:00,151.93,152.22,151.9,152.19,4200.0,137.6891,137.9519,137.6619,137.9247,4200.0
2021-03-10 12:40:00,152.28,152.28,152.06,152.11,2828.0,138.0063,138.0063,137.8069,137.8522,2828.0
2021-03-10 12:45:00,152.14,152.14,151.96,152.11,4620.0,137.8794,137.8794,137.7163,137.8522,4620.0
2021-03-10 12:50:00,152.11,152.11,151.94,152.04,2059.0,137.8522,137.8522,137.6982,137.7888,2059.0
2021-03-10 12:55:00,151.97,151.97,151.82,151.9,4800.0,137.7253,137.7253,137.5894,137.6619,4800.0
2021-03-10 13:00:00,151.98,152.28,151.87,152.28,4834.0,137.7344,138.0063,137.6347,138.0063,4834.0
2021-03-10 13:05:00,152.29,152.47,152.1,152.47,7152.0,138.0154,138.1785,137.8432,138.1785,7152.0
2021-03-10 13:10:00,152.38,152.72,152.32,152.66,7941.0,138.0969,138.405,138.0425,138.3507,7941.0
2021-03-10 13:15:00,152.64,152.69,152.26,152.44,15813.0,138.3325,138.3779,137.9882,138.1513,15813.0
2021-03-10 13:20:00,152.4,152.63,152.39,152.49,5281.0,138.115,138.3235,138.106,138.1966,5281.0
2021-03-10 13:25:00,152.54,152.55,152.19,152.19,6389.0,138.2419,138.251,137.9247,137.9247,6389.0
2021-03-10 13:30:00,152.28,152.45,152.24,152.35,5356.0,138.0063,138.1604,137.97,138.0697,5356.0
2021-03-10 13:35:00,152.38,152.68,152.38,152.56,3868.0,138.0969,138.3688,138.0969,138.26,3868.0
2021-03-10 13:40:00,152.61,152.84,152.49,152.65,6759.0,138.3054,138.5138,138.1966,138.3416,6759.0
2021-03-10 13:45:00,152.63,152.87,152.62,152.73,4576.0,138.3235,138.541,138.3144,138.4141,4576.0
2021-03-10 13:50:00,152.74,152.83,152.71,152.73,3537.0,138.4232,138.5047,138.396,138.4141,3537.0
2021-03-10 13:55:00,152.8,152.97,152.73,152.81,7280.0,138.4775,138.6316,138.4141,138.4866,7280.0
2021-03-10 14:00:00,152.86,152.86,152.57,152.81,4713.0,138.5319,138.5319,138.2691,138.4866,4713.0
2021-03-10 14:05:00,152.81,152.92,152.75,152.83,3648.0,138.4866,138.5863,138.4322,138.5047,3648.0
2021-03-10 14:10:00,152.83,153.0,152.76,152.87,5050.0,138.5047,138.6588,138.4413,138.541,5050.0
2021-03-10 14:15:00,152.85,152.87,152.74,152.84,5406.0,138.5229,138.541,138.4232,138.5138,5406.0
2021-03-10 14:20:00,152.78,152.96,152.78,152.94,2700.0,138.4594,138.6226,138.4594,138.6044,2700.0
2021-03-10 14:25:00,152.94,153.14,152.9,152.98,5688.0,138.6044,138.7857,138.5682,138.6407,5688.0
2021-03-10 14:30:00,152.96,153.14,152.91,153.14,3290.0,138.6226,138.7857,138.5772,138.7857,3290.0
2021-03-10 14:35:00,153.16,153.25,152.94,152.95,4103.0,138.8038,138.8854,138.6044,138.6135,4103.0
2021-03-10 14:40:00,152.99,153.07,152.77,152.77,4607.0,138.6497,138.7222,138.4504,138.4504,4607.0
2021-03-10 14:45:00,152.82,153.12,152.79,153.12,8927.0,138.4957,138.7676,138.4685,138.7676,8927.0
2021-03-10 14:50:00,153.08,153.08,152.78,152.78,2490.0,138.7313,138.7313,138.4594,138.4594,2490.0
2021-03-10 14:55:00,152.78,152.78,152.59,152.77,9785.0,138.4594,138.4594,138.2872,138.4504,9785.0
2021-03-10 15:00:00,152.81,152.86,152.67,152.72,6752.0,138.4866,138.5319,138.3597,138.405,6752.0
2021-03-10 15:05:00,152.73,152.79,152.61,152.67,10080.0,138.4141,138.4685,138.3054,138.3597,10080.0
2021-03-10 15:10:00,152.7,152.77,152.64,152.73,19172.0,138.3869,138.4504,138.3325,138.4141,19172.0
2021-03-10 15:15:00,152.77,153.02,152.76,152.9,19283.0,138.4504,138.6769,138.4413,138.5682,19283.0
2021-03-10 15:20:00,152.92,153.2,152.85,153.18,9556.0,138.5863,138.8401,138.5229,138.8219,9556.0
2021-03-10 15:25:00,153.15,153.26,153.09,153.19,7365.0,138.7947,138.8944,138.7404,138.831,7365.0
2021-03-10 15:30:00,153.21,153.51,153.21,153.38,12004.0,138.8491,139.121,138.8491,139.0032,12004.0
2021-03-10 15:35:00,153.33,153.34,152.81,152.93,10739.0,138.9579,138.9669,138.4866,138.5954,10739.0
2021-03-10 15:40:00,152.94,152.94,152.69,152.75,8056.0,138.6044,138.6044,138.3779,138.4322,8056.0
2021-03-10 15:45:00,152.77,152.82,152.56,152.58,17191.0,138.4504,138.4957,138.26,138.2782,17191.0
2021-03-10 15:50:00,152.55,152.77,152.53,152.72,25992.0,138.251,138.4504,138.2329,138.405,25992.0
2021-03-10 15:55:00,152.72,152.82,152.59,152.65,58349.0,138.405,138.4957,138.2872,138.3416,58349.0
2021-03-11 09:30:00,151.86,152.6,151.86,151.96,15449.0,137.6257,138.2963,137.6257,137.7163,15449.0
2021-03-11 09:35:00,151.85,152.35,151.79,152.08,8181.0,137.6166,138.0697,137.5622,137.825,8181.0
2021-03-11 09:40:00,152.13,152.96,152.13,152.96,8622.0,137.8704,138.6226,137.8704,138.6226,8622.0
2021-03-11 09:45:00,152.8,152.8,152.51,152.51,3395.0,138.4775,138.4775,138.2147,138.2147,3395.0
2021-03-11 09:50:00,152.35,152.63,152.19,152.49,7573.0,138.0697,138.3235,137.9247,138.1966,7573.0
2021-03-11 09:55:00,152.61,152.89,152.61,152.87,5198.0,138.3054,138.5591,138.3054,138.541,5198.0
2021-03-11 10:00:00,152.8,153.1,152.6,153.1,7327.0,138.4775,138.7494,138.2963,138.7494,7327.0
2021-03-11 10:05:00,153.08,153.08,152.8,152.92,5530.0,138.7313,138.7313,138.4775,138.5863,5530.0
2021-03-11 10:10:00,152.87,152.9,152.51,152.74,4860.0,138.541,138.5682,138.2147,138.4232,4860.0
2021-03-11 10:15:00,152.72,152.79,152.49,152.5,3002.0,138.405,138.4685,138.1966,138.2057,3002.0
2021-03-11 10:20:00,152.49,152.5,152.23,152.47,4122.0,138.1966,138.2057,137.961,138.1785,4122.0
2021-03-11 10:25:00,152.49,152.64,152.34,152.63,2858.0,138.1966,138.3325,138.0607,138.3235,2858.0
2021-03-11 10:30:00,152.64,152.7,152.39,152.7,3451.0,138.3325,138.3869,138.106,138.3869,3451.0
2021-03-11 10:35:00,152.63,152.78,152.52,152.78,3465.0,138.3235,138.4594,138.2238,138.4594,3465.0
2021-03-11 10:40:00,152.77,152.77,152.43,152.44,5023.0,138.4504,138.4504,138.1422,138.1513,5023.0
2021-03-11 10:45:00,152.56,152.73,152.51,152.58,3952.0,138.26,138.4141,138.2147,138.2782,3952.0
2021-03-11 10:50:00,152.55,152.9,152.53,152.89,3740.0,138.251,138.5682,138.2329,138.5591,3740.0
2021-03-11 10:55:00,152.96,152.96,152.69,152.73,3170.0,138.6226,138.6226,138.3779,138.4141,3170.0
2021-03-11 11:00:00,152.74,152.9,152.69,152.83,5928.0,138.4232,138.5682,138.3779,138.5047,5928.0
2021-03-11 11:05:00,152.8,152.88,152.71,152.8,3533.0,138.4775,138.5501,138.396,138.4775,3533.0
2021-03-11 11:10:00,152.95,153.0,152.76,152.76,3497.0,138.6135,138.6588,138.4413,138.4413,3497.0
2021-03-11 11:15:00,152.8,152.97,152.78,152.97,9696.0,138.4775,138.6316,138.4594,138.6316,9696.0
2021-03-11 11:20:00,152.9,152.9,152.58,152.65,7765.0,138.5682,138.5682,138.2782,138.3416,7765.0
2021-03-11 11:25:00,152.69,152.69,152.4,152.64,8142.0,138.3779,138.3779,138.115,138.3325,8142.0
2021-03-11 11:30:00,152.7,152.7,152.45,152.6,8766.0,138.3869,138.3869,138.1604,138.2963,8766.0
2021-03-11 11:35:00,152.65,152.68,152.45,152.68,4932.0,138.3416,138.3688,138.1604,138.3688,4932.0
2021-03-11 11:40:00,152.65,152.66,152.48,152.66,3725.0,138.3416,138.3507,138.1875,138.3507,3725.0
2021-03-11 11:45:00,152.6,152.72,152.53,152.68,5927.0,138.2963,138.405,138.2329,138.3688,5927.0
2021-03-11 11:50:00,152.71,152.85,152.71,152.8,8440.0,138.396,138.5229,138.396,138.4775,8440.0
2021-03-11 11:55:00,152.83,152.96,152.83,152.93,3419.0,138.5047,138.6226,138.5047,138.5954,3419.0
2021-03-11 12:00:00,153.0,153.01,152.81,152.91,8205.0,138.6588,138.6679,138.4866,138.5772,8205.0
2021-03-11 12:05:00,152.84,152.9,152.8,152.83,4289.0,138.5138,138.5682,138.4775,138.5047,4289.0
2021-03-11 12:10:00,152.88,152.92,152.83,152.83,6443.0,138.5501,138.5863,138.5047,138.5047,6443.0
2021-03-11 12:15:00,152.85,152.85,152.68,152.72,4254.0,138.5229,138.5229,138.3688,138.405,4254.0
2021-03-11 12:20:00,152.71,152.71,152.56,152.65,4844.0,138.396,138.396,138.26,138.3416,4844.0
2021-03-11 12:25:00,152.67,152.72,152.63,152.71,4278.0,138.3597,138.405,138.3235,138.396,4278.0
2021-03-11 12:30:00,152.73,152.73,152.66,152.67,2414.0,138.4141,138.4141,138.3507,138.3597,2414.0
2021-03-11 12:35:00,152.73,152.78,152.65,152.71,3622.0,138.4141,138.4594,138.3416,138.396,3622.0
2021-03-11 12:40:00,152.64,152.76,152.64,152.76,2047.0,138.3325,138.4413,138.3325,138.4413,2047.0
2021-03-11 12:45:00,152.76,152.83,152.72,152.72,5002.0,138.4413,138.5047,138.405,138.405,5002.0
2021-03-11 12:50:00,152.72,152.75,152.65,152.75,3519.0,138.405,138.4322,138.3416,138.4322,3519.0
2021-03-11 12:55:00,152.78,152.94,152.72,152.94,2686.0,138.4594,138.6044,138.405,138.6044,2686.0
2021-03-11 13:00:00,152.92,153.06,152.92,152.95,7495.0,138.5863,138.7132,138.5863,138.6135,7495.0
2021-03-11 13:05:00,152.96,153.02,152.81,152.84,8643.0,138.6226,138.6769,138.4866,138.5138,8643.0
2021-03-11 13:10:00,152.84,152.88,152.76,152.76,3896.0,138.5138,138.5501,138.4413,138.4413,3896.0
2021-03-11 13:15:00,152.78,152.82,152.7,152.76,6501.0,138.4594,138.4957,138.3869,138.4413,6501.0
2021-03-11 13:20:00,152.81,152.82,152.72,152.8,5480.0,138.4866,138.4957,138.405,138.4775,5480.0
2021-03-11 13:25:00,152.73,152.73,152.49,152.52,6959.0,138.4141,138.4141,138.1966,138.2238,6959.0
2021-03-11 13:30:00,152.49,152.62,152.49,152.54,4979.0,138.1966,138.3144,138.1966,138.2419,4979.0
2021-03-11 13:35:00,152.48,152.58,152.38,152.58,7830.0,138.1875,138.2782,138.0969,138.2782,7830.0
2021-03-11 13:40:00,152.57,152.6,152.51,152.55,3157.0,138.2691,138.2963,138.2147,138.251,3157.0
2021-03-11 13:45:00,152.57,152.59,152.46,152.47,3992.0,138.2691,138.2872,138.1694,138.1785,3992.0
2021-03-11 13:50:00,152.51,152.7,152.48,152.7,6073.0,138.2147,138.3869,138.1875,138.3869,6073.0
2021-03-11 13:55:00,152.69,153.08,152.65,152.95,26803.0,138.3779,138.7313,138.3416,138.6135,26803.0
2021-03-11 14:00:00,152.94,152.94,152.76,152.76,6644.0,138.6044,138.6044,138.4413,138.4413,6644.0
2021-03-11 14:05:00,152.75,152.78,152.7,152.72,2822.0,138.4322,138.4594,138.3869,138.405,2822.0
2021-03-11 14:10:00,152.67,152.68,152.62,152.62,2255.0,138.3597,138.3688,138.3144,138.3144,2255.0
2021-03-11 14:15:00,152.66,152.72,152.57,152.72,4706.0,138.3507,138.405,138.2691,138.405,4706.0
2021-03-11 14:20:00,152.69,152.74,152.66,152.72,3373.0,138.3779,138.4232,138.3507,138.405,3373.0
2021-03-11 14:25:00,152.69,152.71,152.56,152.56,3315.0,138.3779,138.396,138.26,138.26,3315.0
2021-03-11 14:30:00,152.55,152.57,152.5,152.53,3100.0,138.251,138.2691,138.2057,138.2329,3100.0
2021-03-11 14:35:00,152.51,152.51,152.35,152.35,4229.0,138.2147,138.2147,138.0697,138.0697,4229.0
2021-03-11 14:40:00,152.37,152.37,152.05,152.13,7712.0,138.0879,138.0879,137.7978,137.8704,7712.0
2021-03-11 14:45:00,152.21,152.21,152.04,152.06,3646.0,137.9429,137.9429,137.7888,137.8069,3646.0
2021-03-11 14:50:00,152.06,152.21,151.98,152.21,6296.0,137.8069,137.9429,137.7344,137.9429,6296.0
2021-03-11 14:55:00,152.18,152.25,152.13,152.17,2210.0,137.9157,137.9791,137.8704,137.9066,2210.0
2021-03-11 15:00:00,152.15,152.16,152.08,152.1,3404.0,137.8885,137.8975,137.825,137.8432,3404.0
2021-03-11 15:05:00,152.07,152.08,151.89,151.99,9057.0,137.816,137.825,137.6528,137.7435,9057.0
2021-03-11 15:10:00,151.99,152.0,151.86,152.0,4805.0,137.7435,137.7525,137.6257,137.7525,4805.0
2021-03-11 15:15:00,152.0,152.0,151.85,151.91,6989.0,137.7525,137.7525,137.6166,137.671,6989.0
2021-03-11 15:20:00,151.89,151.95,151.83,151.91,9960.0,137.6528,137.7072,137.5985,137.671,9960.0
2021-03-11 15:25:00,151.92,152.05,151.9,152.04,9760.0,137.68,137.7978,137.6619,137.7888,9760.0
2021-03-11 15:30:00,152.0,152.01,151.76,151.81,13191.0,137.7525,137.7616,137.535,137.5803,13191.0
2021-03-11 15:35:00,151.82,151.82,151.53,151.55,11606.0,137.5894,137.5894,137.3266,137.3447,11606.0
2021-03-11 15:40:00,151.53,151.85,151.53,151.77,15048.0,137.3266,137.6166,137.3266,137.5441,15048.0
2021-03-11 15:45:00,151.77,152.07,151.75,151.96,13717.0,137.5441,137.816,137.526,137.7163,13717.0
2021-03-11 15:50:00,151.94,151.99,151.77,151.83,19284.0,137.6982,137.7435,137.5441,137.5985,19284.0
2021-03-11 15:55:00,151.82,151.9,151.61,151.9,66681.0,137.5894,137.6619,137.3991,137.6619,66681.0
2021-03-12 09:30:00,152.45,152.45,151.5,151.5,13449.0,138.1604,138.1604,137.2994,137.2994,13449.0
2021-03-12 09:35:00,151.53,152.3,151.53,152.15,5539.0,137.3266,138.0244,137.3266,137.8885,5539.0
2021-03-12 09:40:00,151.98,152.03,151.76,151.81,2266.0,137.7344,137.7797,137.535,137.5803,2266.0
2021-03-12 09:45:00,151.67,152.21,151.65,151.92,4436.0,137.4535,137.9429,137.4353,137.68,4436.0
2021-03-12 09:50:00,151.98,152.04,151.69,151.69,5032.0,137.7344,137.7888,137.4716,137.4716,5032.0
2021-03-12 09:55:00,151.67,151.75,151.6,151.74,2300.0,137.4535,137.526,137.39,137.5169,2300.0
2021-03-12 10:00:00,151.83,152.4,151.82,152.24,10037.0,137.5985,138.115,137.5894,137.97,10037.0
2021-03-12 10:05:00,152.13,152.26,152.08,152.15,3781.0,137.8704,137.9882,137.825,137.8885,3781.0
2021-03-12 10:10:00,152.06,152.16,151.98,152.16,3029.0,137.8069,137.8975,137.7344,137.8975,3029.0
2021-03-12 10:15:00,152.16,152.26,152.02,152.26,2914.0,137.8975,137.9882,137.7707,137.9882,2914.0
2021-03-12 10:20:00,152.19,152.34,152.01,152.01,1300.0,137.9247,138.0607,137.7616,137.7616,1300.0
2021-03-12 10:25:00,152.17,152.46,152.11,152.39,4068.0,137.9066,138.1694,137.8522,138.106,4068.0
2021-03-12 10:30:00,152.41,152.41,152.3,152.4,3231.0,138.1241,138.1241,138.0244,138.115,3231.0
2021-03-12 10:35:00,152.41,152.64,152.31,152.58,9944.0,138.1241,138.3325,138.0335,138.2782,9944.0
2021-03-12 10:40:00,152.56,152.57,152.21,152.23,3800.0,138.26,138.2691,137.9429,137.961,3800.0
2021-03-12 10:45:00,152.36,152.54,152.3,152.41,2222.0,138.0788,138.2419,138.0244,138.1241,2222.0
2021-03-12 10:50:00,152.39,152.49,152.33,152.34,3659.0,138.106,138.1966,138.0516,138.0607,3659.0
2021-03-12 10:55:00,152.39,152.71,152.35,152.6,6621.0,138.106,138.396,138.0697,138.2963,6621.0
2021-03-12 11:00:00,152.55,152.55,152.14,152.14,10494.0,138.251,138.251,137.8794,137.8794,10494.0
2021-03-12 11:05:00,152.2,152.2,151.99,152.05,2200.0,137.9338,137.9338,137.7435,137.7978,2200.0
2021-03-12 11:10:00,152.07,152.11,151.77,151.79,3650.0,137.816,137.8522,137.5441,137.5622,3650.0
2021-03-12 11:15:00,151.84,151.84,151.58,151.58,3999.0,137.6075,137.6075,137.3719,137.3719,3999.0
2021-03-12 11:20:00,151.5,151.66,151.43,151.43,2673.0,137.2994,137.4444,137.236,137.236,2673.0
2021-03-12 11:25:00,151.49,151.54,151.41,151.44,2011.0,137.2903,137.3357,137.2178,137.245,2011.0
2021-03-12 11:30:00,151.55,151.67,151.47,151.48,4977.0,137.3447,137.4535,137.2722,137.2813,4977.0
2021-03-12 11:35:00,151.41,151.57,151.3,151.4,10734.0,137.2178,137.3628,137.1181,137.2088,10734.0
2021-03-12 11:40:00,151.37,151.52,151.21,151.45,13005.0,137.1816,137.3175,137.0366,137.2541,13005.0
2021-03-12 11:45:00,151.45,151.94,151.37,151.88,4568.0,137.2541,137.6982,137.1816,137.6438,4568.0
2021-03-12 11:50:00,151.87,151.97,151.78,151.91,4428.0,137.6347,137.7253,137.5532,137.671,4428.0
2021-03-12 11:55:00,151.96,152.13,151.93,151.98,4423.0,137.7163,137.8704,137.6891,137.7344,4423.0
2021-03-12 12:00:00,151.92,152.0,151.85,151.94,3685.0,137.68,137.7525,137.6166,137.6982,3685.0
2021-03-12 12:05:00,151.9,152.16,151.9,152.14,5658.0,137.6619,137.8975,137.6619,137.8794,5658.0
2021-03-12 12:10:00,152.11,152.11,151.94,151.97,2982.0,137.8522,137.8522,137.6982,137.7253,2982.0
2021-03-12 12:15:00,151.97,152.02,151.78,151.89,6764.0,137.7253,137.7707,137.5532,137.6528,6764.0
2021-03-12 12:20:00,151.84,151.9,151.64,151.86,3630.0,137.6075,137.6619,137.4263,137.6257,3630.0
2021-03-12 12:25:00,151.92,151.95,151.78,151.83,3049.0,137.68,137.7072,137.5532,137.5985,3049.0
2021-03-12 12:30:00,151.82,151.98,151.82,151.94,2523.0,137.5894,137.7344,137.5894,137.6982,2523.0
2021-03-12 12:35:00,151.94,152.14,151.94,151.98,3012.0,137.6982,137.8794,137.6982,137.7344,3012.0
2021-03-12 12:40:00,152.02,152.23,152.01,152.2,2460.0,137.7707,137.961,137.7616,137.9338,2460.0
2021-03-12 12:45:00,152.18,152.18,152.04,152.1,2945.0,137.9157,137.9157,137.7888,137.8432,2945.0
2021-03-12 12:50:00,152.1,152.11,152.06,152.11,2726.0,137.8432,137.8522,137.8069,137.8522,2726.0
2021-03-12 12:55:00,152.1,152.15,151.98,152.15,3045.0,137.8432,137.8885,137.7344,137.8885,3045.0
2021-03-12 13:00:00,152.22,152.3,152.18,152.21,1200.0,137.9519,138.0244,137.9157,137.9429,1200.0
2021-03-12 13:05:00,152.2,152.38,152.2,152.26,4200.0,137.9338,138.0969,137.9338,137.9882,4200.0
2021-03-12 13:10:00,152.27,152.29,152.18,152.25,2401.0,137.9972,138.0154,137.9157,137.9791,2401.0
2021-03-12 13:15:00,152.26,152.26,152.14,152.14,4238.0,137.9882,137.9882,137.8794,137.8794,4238.0
2021-03-12 13:20:00,152.11,152.12,152.02,152.05,2528.0,137.8522,137.8613,137.7707,137.7978,2528.0
2021-03-12 13:25:00,152.14,152.43,152.06,152.43,4163.0,137.8794,138.1422,137.8069,138.1422,4163.0
2021-03-12 13:30:00,152.44,152.52,152.41,152.45,4443.0,138.1513,138.2238,138.1241,138.1604,4443.0
2021-03-12 13:35:00,152.41,152.54,152.4,152.54,3078.0,138.1241,138.2419,138.115,138.2419,3078.0
2021-03-12 13:40:00,152.55,152.55,152.42,152.44,5725.0,138.251,138.251,138.1332,138.1513,5725.0
2021-03-12 13:45:00,152.48,152.54,152.42,152.54,2485.0,138.1875,138.2419,138.1332,138.2419,2485.0
2021-03-12 13:50:00,152.63,152.77,152.62,152.77,1988.0,138.3235,138.4504,138.3144,138.4504,1988.0
2021-03-12 13:55:00,152.69,152.78,152.65,152.77,2344.0,138.3779,138.4594,138.3416,138.4504,2344.0
2021-03-12 14:00:00,152.77,152.88,152.64,152.65,1787.0,138.4504,138.5501,138.3325,138.3416,1787.0
2021-03-12 14:05:00,152.66,152.75,152.66,152.75,1101.0,138.3507,138.4322,138.3507,138.4322,1101.0
2021-03-12 14:10:00,152.74,152.74,152.61,152.64,2927.0,138.4232,138.4232,138.3054,138.3325,2927.0
2021-03-12 14:15:00,152.65,152.69,152.58,152.59,2750.0,138.3416,138.3779,138.2782,138.2872,2750.0
2021-03-12 14:20:00,152.57,152.63,152.56,152.59,2622.0,138.2691,138.3235,138.26,138.2872,2622.0
2021-03-12 14:25:00,152.61,152.63,152.58,152.62,3187.0,138.3054,138.3235,138.2782,138.3144,3187.0
2021-03-12 14:30:00,152.66,152.74,152.63,152.73,6463.0,138.3507,138.4232,138.3235,138.4141,6463.0
2021-03-12 14:35:00,152.74,152.74,152.39,152.44,7786.0,138.4232,138.4232,138.106,138.1513,7786.0
2021-03-12 14:40:00,152.42,152.52,152.34,152.41,7506.0,138.1332,138.2238,138.0607,138.1241,7506.0
2021-03-12 14:45:00,152.38,152.47,152.32,152.38,3910.0,138.0969,138.1785,138.0425,138.0969,3910.0
2021-03-12 14:50:00,152.34,152.38,152.24,152.25,2600.0,138.0607,138.0969,137.97,137.9791,2600.0
2021-03-12 14:55:00,152.28,152.3,152.13,152.22,7132.0,138.0063,138.0244,137.8704,137.9519,7132.0
2021-03-12 15:00:00,152.19,152.32,152.17,152.17,3965.0,137.9247,138.0425,137.9066,137.9066,3965.0
2021-03-12 15:05:00,152.17,152.22,152.03,152.06,7751.0,137.9066,137.9519,137.7797,137.8069,7751.0
2021-03-12 15:10:00,152.03,152.12,151.98,152.1,6234.0,137.7797,137.8613,137.7344,137.8432,6234.0
2021-03-12 15:15:00,152.12,152.17,152.09,152.1,6713.0,137.8613,137.9066,137.8341,137.8432,6713.0
2021-03-12 15:20:00,152.14,152.31,152.13,152.24,8597.0,137.8794,138.0335,137.8704,137.97,8597.0
2021-03-12 15:25:00,152.27,152.44,152.27,152.44,6368.0,137.9972,138.1513,137.9972,138.1513,6368.0
2021-03-12 15:30:00,152.46,152.54,152.17,152.19,12352.0,138.1694,138.2419,137.9066,137.9247,12352.0
2021-03-12 15:35:00,152.22,152.37,152.2,152.3,10197.0,137.9519,138.0879,137.9338,138.0244,10197.0
2021-03-12 15:40:00,152.32,152.44,152.29,152.41,10973.0,138.0425,138.1513,138.0154,138.1241,10973.0
2021-03-12 15:45:00,152.46,152.51,152.37,152.38,9584.0,138.1694,138.2147,138.0879,138.0969,9584.0
2021-03-12 15:50:00,152.38,152.39,152.19,152.23,17439.0,138.0969,138.106,137.9247,137.961,17439.0
2021-03-12 15:55:00,152.18,152.5,152.17,152.5,29508.0,137.9157,138.2057,137.9066,138.2057,29508.0
2021-03-15 09:30:00,153.37,153.53,153.01,153.29,22187.0,138.9941,139.1391,138.6679,138.9216,22187.0
2021-03-15 09:35:00,153.11,153.11,152.63,152.91,9700.0,138.7585,138.7585,138.3235,138.5772,9700.0
2021-03-15 09:40:00,153.03,153.3,152.98,153.14,2924.0,138.686,138.9307,138.6407,138.7857,2924.0
2021-03-15 09:45:00,153.05,153.09,152.65,152.65,6150.0,138.7041,138.7404,138.3416,138.3416,6150.0
2021-03-15 09:50:00,152.71,152.94,152.53,152.77,5457.0,138.396,138.6044,138.2329,138.4504,5457.0
2021-03-15 09:55:00,152.64,152.72,152.34,152.56,4601.0,138.3325,138.405,138.0607,138.26,4601.0
2021-03-15 10:00:00,152.55,152.55,152.24,152.28,3247.0,138.251,138.251,137.97,138.0063,3247.0
2021-03-15 10:05:00,152.25,152.41,152.18,152.41,3009.0,137.9791,138.1241,137.9157,138.1241,3009.0
2021-03-15 10:10:00,152.36,152.43,152.18,152.2,2279.0,138.0788,138.1422,137.9157,137.9338,2279.0
2021-03-15 10:15:00,152.14,152.14,151.88,151.96,1820.0,137.8794,137.8794,137.6438,137.7163,1820.0
2021-03-15 10:20:00,152.01,152.05,151.74,151.82,4192.0,137.7616,137.7978,137.5169,137.5894,4192.0
2021-03-15 10:25:00,151.88,151.88,151.69,151.69,2210.0,137.6438,137.6438,137.4716,137.4716,2210.0
2021-03-15 10:30:00,151.69,151.81,151.28,151.38,5730.0,137.4716,137.5803,137.1,137.1907,5730.0
2021-03-15 10:35:00,151.47,151.8,151.46,151.72,2041.0,137.2722,137.5713,137.2632,137.4988,2041.0
2021-03-15 10:40:00,151.8,151.81,151.55,151.58,5273.0,137.5713,137.5803,137.3447,137.3719,5273.0
2021-03-15 10:45:00,151.59,151.67,151.52,151.61,3638.0,137.381,137.4535,137.3175,137.3991,3638.0
2021-03-15 10:50:00,151.54,152.0,151.52,152.0,3899.0,137.3357,137.7525,137.3175,137.7525,3899.0
2021-03-15 10:55:00,151.93,152.13,151.79,151.82,6309.0,137.6891,137.8704,137.5622,137.5894,6309.0
2021-03-15 11:00:00,151.8,152.05,151.79,151.95,4416.0,137.5713,137.7978,137.5622,137.7072,4416.0
2021-03-15 11:05:00,151.97,151.98,151.84,151.86,5512.0,137.7253,137.7344,137.6075,137.6257,5512.0
2021-03-15 11:10:00,151.82,151.84,151.53,151.6,4084.0,137.5894,137.6075,137.3266,137.39,4084.0
2021-03-15 11:15:00,151.6,151.82,151.44,151.71,6027.0,137.39,137.5894,137.245,137.4897,6027.0
2021-03-15 11:20:00,151.72,151.89,151.67,151.79,5623.0,137.4988,137.6528,137.4535,137.5622,5623.0
2021-03-15 11:25:00,151.75,151.79,151.43,151.5,4674.0,137.526,137.5622,137.236,137.2994,4674.0
2021-03-15 11:30:00,151.57,151.71,151.48,151.66,4274.0,137.3628,137.4897,137.2813,137.4444,4274.0
2021-03-15 11:35:00,151.62,151.85,151.59,151.85,2690.0,137.4082,137.6166,137.381,137.6166,2690.0
2021-03-15 11:40:00,151.82,151.94,151.66,151.66,3232.0,137.5894,137.6982,137.4444,137.4444,3232.0
2021-03-15 11:45:00,151.76,151.95,151.76,151.9,4001.0,137.535,137.7072,137.535,137.6619,4001.0
2021-03-15 11:50:00,151.94,152.21,151.94,152.11,2201.0,137.6982,137.9429,137.6982,137.8522,2201.0
2021-03-15 11:55:00,152.14,152.17,151.92,152.17,2100.0,137.8794,137.9066,137.68,137.9066,2100.0
2021-03-15 12:00:00,152.12,152.14,151.97,152.04,5327.0,137.8613,137.8794,137.7253,137.7888,5327.0
2021-03-15 12:05:00,152.06,152.21,152.05,152.21,1604.0,137.8069,137.9429,137.7978,137.9429,1604.0
2021-03-15 12:10:00,152.22,152.22,152.13,152.18,2490.0,137.9519,137.9519,137.8704,137.9157,2490.0
2021-03-15 12:15:00,152.24,152.24,152.04,152.05,2052.0,137.97,137.97,137.7888,137.7978,2052.0
2021-03-15 12:20:00,152.03,152.36,151.94,152.36,5511.0,137.7797,138.0788,137.6982,138.0788,5511.0
2021-03-15 12:25:00,152.31,152.6,152.27,152.58,5207.0,138.0335,138.2963,137.9972,138.2782,5207.0
2021-03-15 12:30:00,152.61,152.61,152.15,152.2,10770.0,138.3054,138.3054,137.8885,137.9338,10770.0
2021-03-15 12:35:00,152.25,152.53,152.22,152.48,11010.0,137.9791,138.2329,137.9519,138.1875,11010.0
2021-03-15 12:40:00,152.52,152.52,152.32,152.32,5500.0,138.2238,138.2238,138.0425,138.0425,5500.0
2021-03-15 12:45:00,152.26,152.41,152.14,152.3,8714.0,137.9882,138.1241,137.8794,138.0244,8714.0
2021-03-15 12:50:00,152.28,152.47,152.27,152.46,3200.0,138.0063,138.1785,137.9972,138.1694,3200.0
2021-03-15 12:55:00,152.42,152.56,152.35,152.53,6250.0,138.1332,138.26,138.0697,138.2329,6250.0
2021-03-15 13:00:00,152.54,152.59,152.47,152.49,4788.0,138.2419,138.2872,138.1785,138.1966,4788.0
2021-03-15 13:05:00,152.49,152.51,152.4,152.49,4401.0,138.1966,138.2147,138.115,138.1966,4401.0
2021-03-15 13:10:00,152.51,152.58,152.45,152.52,6200.0,138.2147,138.2782,138.1604,138.2238,6200.0
2021-03-15 13:15:00,152.52,152.61,152.47,152.6,3160.0,138.2238,138.3054,138.1785,138.2963,3160.0
2021-03-15 13:20:00,152.55,152.61,152.37,152.47,5746.0,138.251,138.3054,138.0879,138.1785,5746.0
2021-03-15 13:25:00,152.47,152.65,152.41,152.53,8721.0,138.1785,138.3416,138.1241,138.2329,8721.0
2021-03-15 13:30:00,152.53,152.53,152.4,152.45,3079.0,138.2329,138.2329,138.115,138.1604,3079.0
2021-03-15 13:35:00,152.44,152.6,152.44,152.6,2800.0,138.1513,138.2963,138.1513,138.2963,2800.0
2021-03-15 13:40:00,152.59,152.71,152.5,152.61,4080.0,138.2872,138.396,138.2057,138.3054,4080.0
2021-03-15 13:45:00,152.59,152.66,152.53,152.54,4133.0,138.2872,138.3507,138.2329,138.2419,4133.0
2021-03-15 13:50:00,152.58,152.66,152.5,152.55,2392.0,138.2782,138.3507,138.2057,138.251,2392.0
2021-03-15 13:55:00,152.56,152.57,152.52,152.55,3415.0,138.26,138.2691,138.2238,138.251,3415.0
2021-03-15 14:00:00,152.55,152.75,152.54,152.75,2369.0,138.251,138.4322,138.2419,138.4322,2369.0
2021-03-15 14:05:00,152.75,152.82,152.63,152.76,3000.0,138.4322,138.4957,138.3235,138.4413,3000.0
2021-03-15 14:10:00,152.77,152.97,152.73,152.94,4447.0,138.4504,138.6316,138.4141,138.6044,4447.0
2021-03-15 14:15:00,152.89,152.97,152.77,152.83,5642.0,138.5591,138.6316,138.4504,138.5047,5642.0
2021-03-15 14:20:00,152.8,153.0,152.77,152.8,3230.0,138.4775,138.6588,138.4504,138.4775,3230.0
2021-03-15 14:25:00,152.79,152.88,152.76,152.84,2420.0,138.4685,138.5501,138.4413,138.5138,2420.0
2021-03-15 14:30:00,152.86,152.95,152.76,152.89,4961.0,138.5319,138.6135,138.4413,138.5591,4961.0
2021-03-15 14:35:00,152.94,152.99,152.82,152.86,4800.0,138.6044,138.6497,138.4957,138.5319,4800.0
2021-03-15 14:40:00,152.92,152.93,152.83,152.87,3131.0,138.5863,138.5954,138.5047,138.541,3131.0
2021-03-15 14:45:00,152.87,152.94,152.72,152.72,6418.0,138.541,138.6044,138.405,138.405,6418.0
2021-03-15 14:50:00,152.71,152.71,152.59,152.62,3000.0,138.396,138.396,138.2872,138.3144,3000.0
2021-03-15 14:55:00,152.59,152.63,152.56,152.6,3643.0,138.2872,138.3235,138.26,138.2963,3643.0
2021-03-15 15:00:00,152.62,152.68,152.48,152.68,5565.0,138.3144,138.3688,138.1875,138.3688,5565.0
2021-03-15 15:05:00,152.68,152.7,152.54,152.7,4521.0,138.3688,138.3869,138.2419,138.3869,4521.0
2021-03-15 15:10:00,152.71,152.71,152.56,152.6,5076.0,138.396,138.396,138.26,138.2963,5076.0
2021-03-15 15:15:00,152.59,152.59,152.36,152.4,4056.0,138.2872,138.2872,138.0788,138.115,4056.0
2021-03-15 15:20:00,152.37,152.5,152.37,152.48,6900.0,138.0879,138.2057,138.0879,138.1875,6900.0
2021-03-15 15:25:00,152.5,152.55,152.45,152.55,4703.0,138.2057,138.251,138.1604,138.251,4703.0
2021-03-15 15:30:00,152.53,152.57,152.36,152.47,10261.0,138.2329,138.2691,138.0788,138.1785,10261.0
2021-03-15 15:35:00,152.48,152.63,152.36,152.63,4100.0,138.1875,138.3235,138.0788,138.3235,4100.0
2021-03-15 15:40:00,152.6,152.63,152.51,152.57,8397.0,138.2963,138.3235,138.2147,138.2691,8397.0
2021-03-15 15:45:00,152.59,152.91,152.59,152.86,12657.0,138.2872,138.5772,138.2872,138.5319,12657.0
2021-03-15 15:50:00,152.92,152.97,152.77,152.89,21112.0,138.5863,138.6316,138.4504,138.5591,21112.0
2021-03-15 15:55:00,152.91,153.35,152.88,153.34,40489.0,138.5772,138.976,138.5501,138.9669,40489.0
2021-03-16 09:30:00,153.75,154.2,153.3,153.92,21143.0,139.3385,139.7463,138.9307,139.4926,21143.0
2021-03-16 09:35:00,153.85,153.97,153.53,153.59,6157.0,139.4291,139.5379,139.1391,139.1935,6157.0
2021-03-16 09:40:00,153.45,154.27,153.4,154.27,7457.0,139.0666,139.8098,139.0213,139.8098,7457.0
2021-03-16 09:45:00,154.26,154.26,153.71,154.07,9129.0,139.8007,139.8007,139.3023,139.6285,9129.0
2021-03-16 09:50:00,154.07,154.23,153.75,154.02,8811.0,139.6285,139.7735,139.3385,139.5832,8811.0
2021-03-16 09:55:00,154.02,154.06,153.63,153.68,8225.0,139.5832,139.6194,139.2298,139.2751,8225.0
2021-03-16 10:00:00,153.63,153.78,153.41,153.52,12811.0,139.2298,139.3657,139.0304,139.1301,12811.0
2021-03-16 10:05:00,153.55,153.71,153.25,153.31,12728.0,139.1572,139.3023,138.8854,138.9397,12728.0
2021-03-16 10:10:00,153.23,153.3,153.12,153.3,5401.0,138.8672,138.9307,138.7676,138.9307,5401.0
2021-03-16 10:15:00,153.3,153.86,153.28,153.71,7394.0,138.9307,139.4382,138.9126,139.3023,7394.0
2021-03-16 10:20:00,153.78,153.82,153.48,153.69,4433.0,139.3657,139.4019,139.0938,139.2841,4433.0
2021-03-16 10:25:00,153.61,153.61,153.38,153.52,4810.0,139.2116,139.2116,139.0032,139.1301,4810.0
2021-03-16 10:30:00,153.59,153.76,153.48,153.59,6516.0,139.1935,139.3476,139.0938,139.1935,6516.0
2021-03-16 10:35:00,153.61,153.65,153.39,153.43,7651.0,139.2116,139.2479,139.0122,139.0485,7651.0
2021-03-16 10:40:00,153.52,153.71,153.48,153.61,2955.0,139.1301,139.3023,139.0938,139.2116,2955.0
2021-03-16 10:45:00,153.53,153.76,153.5,153.75,4655.0,139.1391,139.3476,139.1119,139.3385,4655.0
2021-03-16 10:50:00,153.74,153.8,153.67,153.8,2610.0,139.3294,139.3838,139.266,139.3838,2610.0
2021-03-16 10:55:00,153.75,153.75,153.39,153.52,6314.0,139.3385,139.3385,139.0122,139.1301,6314.0
2021-03-16 11:00:00,153.57,153.73,153.49,153.7,6100.0,139.1754,139.3204,139.1029,139.2932,6100.0
2021-03-16 11:05:00,153.74,153.83,153.65,153.65,1859.0,139.3294,139.411,139.2479,139.2479,1859.0
2021-03-16 11:10:00,153.6,153.67,153.46,153.65,1515.0,139.2026,139.266,139.0757,139.2479,1515.0
2021-03-16 11:15:00,153.7,153.75,153.6,153.68,5137.0,139.2932,139.3385,139.2026,139.2751,5137.0
2021-03-16 11:20:00,153.67,153.67,153.45,153.56,2801.0,139.266,139.266,139.0666,139.1663,2801.0
2021-03-16 11:25:00,153.61,153.7,153.56,153.68,2002.0,139.2116,139.2932,139.1663,139.2751,2002.0
2021-03-16 11:30:00,153.63,153.71,153.61,153.64,1224.0,139.2298,139.3023,139.2116,139.2388,1224.0
2021-03-16 11:35:00,153.59,153.59,153.42,153.43,1601.0,139.1935,139.1935,139.0394,139.0485,1601.0
2021-03-16 11:40:00,153.35,153.38,153.11,153.16,5473.0,138.976,139.0032,138.7585,138.8038,5473.0
2021-03-16 11:45:00,153.24,153.43,153.24,153.33,3329.0,138.8763,139.0485,138.8763,138.9579,3329.0
2021-03-16 11:50:00,153.32,153.39,153.17,153.17,4178.0,138.9488,139.0122,138.8129,138.8129,4178.0
2021-03-16 11:55:00,153.2,153.31,153.05,153.27,2265.0,138.8401,138.9397,138.7041,138.9035,2265.0
2021-03-16 12:00:00,153.3,153.36,153.02,153.17,30567.0,138.9307,138.9851,138.6769,138.8129,30567.0
2021-03-16 12:05:00,153.21,153.22,152.93,153.05,6135.0,138.8491,138.8582,138.5954,138.7041,6135.0
2021-03-16 12:10:00,153.05,153.16,152.98,153.16,4715.0,138.7041,138.8038,138.6407,138.8038,4715.0
2021-03-16 12:15:00,153.15,153.27,153.14,153.27,4714.0,138.7947,138.9035,138.7857,138.9035,4714.0
2021-03-16 12:20:00,153.24,153.53,153.16,153.53,5134.0,138.8763,139.1391,138.8038,139.1391,5134.0
2021-03-16 12:25:00,153.53,153.76,153.49,153.67,11217.0,139.1391,139.3476,139.1029,139.266,11217.0
2021-03-16 12:30:00,153.69,153.74,153.45,153.47,15096.0,139.2841,139.3294,139.0666,139.0847,15096.0
2021-03-16 12:35:00,153.46,153.64,153.21,153.21,16815.0,139.0757,139.2388,138.8491,138.8491,16815.0
2021-03-16 12:40:00,153.26,153.31,153.14,153.31,5594.0,138.8944,138.9397,138.7857,138.9397,5594.0
2021-03-16 12:45:00,153.35,153.35,153.15,153.23,7675.0,138.976,138.976,138.7947,138.8672,7675.0
2021-03-16 12:50:00,153.16,153.28,153.16,153.24,4274.0,138.8038,138.9126,138.8038,138.8763,4274.0
2021-03-16 12:55:00,153.24,153.39,153.16,153.33,1976.0,138.8763,139.0122,138.8038,138.9579,1976.0
2021-03-16 13:00:00,153.36,153.41,153.11,153.25,18717.0,138.9851,139.0304,138.7585,138.8854,18717.0
2021-03-16 13:05:00,153.18,153.26,153.13,153.17,8811.0,138.8219,138.8944,138.7766,138.8129,8811.0
2021-03-16 13:10:00,153.2,153.28,153.1,153.22,11166.0,138.8401,138.9126,138.7494,138.8582,11166.0
2021-03-16 13:15:00,153.24,153.24,153.12,153.17,1433.0,138.8763,138.8763,138.7676,138.8129,1433.0
2021-03-16 13:20:00,153.19,153.25,153.17,153.17,2350.0,138.831,138.8854,138.8129,138.8129,2350.0
2021-03-16 13:25:00,153.15,153.28,153.05,153.06,12912.0,138.7947,138.9126,138.7041,138.7132,12912.0
2021-03-16 13:30:00,153.05,153.08,152.99,153.03,5713.0,138.7041,138.7313,138.6497,138.686,5713.0
2021-03-16 13:35:00,153.02,153.08,152.93,152.94,3901.0,138.6769,138.7313,138.5954,138.6044,3901.0
2021-03-16 13:40:00,152.92,152.97,152.84,152.96,1981.0,138.5863,138.6316,138.5138,138.6226,1981.0
2021-03-16 13:45:00,152.96,152.96,152.74,152.81,9475.0,138.6226,138.6226,138.4232,138.4866,9475.0
2021-03-16 13:50:00,152.82,152.83,152.7,152.83,7100.0,138.4957,138.5047,138.3869,138.5047,7100.0
2021-03-16 13:55:00,152.81,152.94,152.63,152.75,10682.0,138.4866,138.6044,138.3235,138.4322,10682.0
2021-03-16 14:00:00,152.71,152.79,152.68,152.76,2444.0,138.396,138.4685,138.3688,138.4413,2444.0
2021-03-16 14:05:00,152.74,152.8,152.63,152.76,4315.0,138.4232,138.4775,138.3235,138.4413,4315.0
2021-03-16 14:10:00,152.81,153.0,152.77,152.81,5776.0,138.4866,138.6588,138.4504,138.4866,5776.0
2021-03-16 14:15:00,152.81,152.93,152.71,152.93,5807.0,138.4866,138.5954,138.396,138.5954,5807.0
2021-03-16 14:20:00,152.94,153.19,152.94,153.17,2541.0,138.6044,138.831,138.6044,138.8129,2541.0
2021-03-16 14:25:00,153.25,153.59,153.21,153.53,5816.0,138.8854,139.1935,138.8491,139.1391,5816.0
2021-03-16 14:30:00,153.54,153.54,153.39,153.41,3297.0,139.1482,139.1482,139.0122,139.0304,3297.0
2021-03-16 14:35:00,153.41,153.48,153.35,153.43,2335.0,139.0304,139.0938,138.976,139.0485,2335.0
2021-03-16 14:40:00,153.49,153.77,153.42,153.77,4461.0,139.1029,139.3566,139.0394,139.3566,4461.0
2021-03-16 14:45:00,153.81,153.85,153.68,153.68,2509.0,139.3929,139.4291,139.2751,139.2751,2509.0
2021-03-16 14:50:00,153.71,153.8,153.64,153.8,3731.0,139.3023,139.3838,139.2388,139.3838,3731.0
2021-03-16 14:55:00,153.81,153.91,153.73,153.73,5560.0,139.3929,139.4835,139.3204,139.3204,5560.0
2021-03-16 15:00:00,153.73,153.73,153.63,153.64,5127.0,139.3204,139.3204,139.2298,139.2388,5127.0
2021-03-16 15:05:00,153.64,153.69,153.57,153.59,3214.0,139.2388,139.2841,139.1754,139.1935,3214.0
2021-03-16 15:10:00,153.58,153.74,153.52,153.72,5951.0,139.1844,139.3294,139.1301,139.3113,5951.0
2021-03-16 15:15:00,153.73,153.82,153.72,153.79,4269.0,139.3204,139.4019,139.3113,139.3748,4269.0
2021-03-16 15:20:00,153.81,153.81,153.63,153.68,7026.0,139.3929,139.3929,139.2298,139.2751,7026.0
2021-03-16 15:25:00,153.69,153.72,153.57,153.71,2273.0,139.2841,139.3113,139.1754,139.3023,2273.0
2021-03-16 15:30:00,153.69,153.74,153.56,153.69,3236.0,139.2841,139.3294,139.1663,139.2841,3236.0
2021-03-16 15:35:00,153.74,153.91,153.67,153.74,14678.0,139.3294,139.4835,139.266,139.3294,14678.0
2021-03-16 15:40:00,153.75,153.85,153.71,153.72,9209.0,139.3385,139.4291,139.3023,139.3113,9209.0
2021-03-16 15:45:00,153.69,153.75,153.63,153.71,8484.0,139.2841,139.3385,139.2298,139.3023,8484.0
2021-03-16 15:50:00,153.71,153.77,153.51,153.56,20446.0,139.3023,139.3566,139.121,139.1663,20446.0
2021-03-16 15:55:00,153.55,153.65,153.43,153.49,51194.0,139.1572,139.2479,139.0485,139.1029,51194.0
2021-03-17 09:30:00,155.47,155.47,154.8,154.96,26620.0,140.8973,140.8973,140.2901,140.4351,26620.0
2021-03-17 09:35:00,154.96,155.41,154.63,154.95,20468.0,140.4351,140.8429,140.136,140.426,20468.0
2021-03-17 09:40:00,154.77,155.45,154.54,155.33,12727.0,140.2629,140.8792,140.0545,140.7704,12727.0
2021-03-17 09:45:00,155.38,155.76,155.37,155.66,7317.0,140.8157,141.1601,140.8067,141.0695,7317.0
2021-03-17 09:50:00,155.61,155.72,155.04,155.34,6359.0,141.0242,141.1238,140.5076,140.7795,6359.0
2021-03-17 09:55:00,155.15,155.25,154.54,154.54,9831.0,140.6073,140.6979,140.0545,140.0545,9831.0
2021-03-17 10:00:00,154.63,154.8,154.12,154.18,11494.0,140.136,140.2901,139.6738,139.7282,11494.0
2021-03-17 10:05:00,154.21,154.27,153.91,154.17,5776.0,139.7554,139.8098,139.4835,139.7191,5776.0
2021-03-17 10:10:00,154.25,154.28,153.95,153.95,6998.0,139.7916,139.8188,139.5198,139.5198,6998.0
2021-03-17 10:15:00,154.02,154.02,153.69,153.89,5604.0,139.5832,139.5832,139.2841,139.4654,5604.0
2021-03-17 10:20:00,153.89,154.44,153.88,154.2,8023.0,139.4654,139.9638,139.4563,139.7463,8023.0
2021-03-17 10:25:00,154.25,154.58,154.25,154.48,8103.0,139.7916,140.0907,139.7916,140.0001,8103.0
2021-03-17 10:30:00,154.56,154.65,154.27,154.47,5848.0,140.0726,140.1541,139.8098,139.991,5848.0
2021-03-17 10:35:00,154.54,154.74,154.44,154.74,5404.0,140.0545,140.2357,139.9638,140.2357,5404.0
2021-03-17 10:40:00,154.74,155.21,154.74,155.21,7204.0,140.2357,140.6617,140.2357,140.6617,7204.0
2021-03-17 10:45:00,155.26,155.27,154.84,155.08,5730.0,140.707,140.716,140.3263,140.5438,5730.0
2021-03-17 10:50:00,155.06,155.48,154.85,155.48,16466.0,140.5257,140.9063,140.3354,140.9063,16466.0
2021-03-17 10:55:00,155.38,155.46,155.1,155.1,2535.0,140.8157,140.8882,140.562,140.562,2535.0
2021-03-17 11:00:00,155.11,155.3,155.11,155.25,4390.0,140.571,140.7432,140.571,140.6979,4390.0
2021-03-17 11:05:00,155.15,155.22,154.74,154.75,4602.0,140.6073,140.6707,140.2357,140.2448,4602.0
2021-03-17 11:10:00,154.81,155.1,154.7,155.02,3500.0,140.2991,140.562,140.1995,140.4895,3500.0
2021-03-17 11:15:00,155.07,155.07,154.83,154.91,5348.0,140.5348,140.5348,140.3173,140.3898,5348.0
2021-03-17 11:20:00,154.79,155.01,154.79,154.99,1805.0,140.281,140.4804,140.281,140.4623,1805.0
2021-03-17 11:25:00,154.99,155.04,154.84,154.95,5270.0,140.4623,140.5076,140.3263,140.426,5270.0
2021-03-17 11:30:00,155.01,155.19,155.0,155.19,2700.0,140.4804,140.6435,140.4713,140.6435,2700.0
2021-03-17 11:35:00,155.19,155.42,155.19,155.36,2770.0,140.6435,140.852,140.6435,140.7976,2770.0
2021-03-17 11:40:00,155.38,155.6,155.21,155.46,6494.0,140.8157,141.0151,140.6617,140.8882,6494.0
2021-03-17 11:45:00,155.53,155.79,155.45,155.66,11127.0,140.9517,141.1873,140.8792,141.0695,11127.0
2021-03-17 11:50:00,155.65,155.72,155.58,155.71,2414.0,141.0604,141.1238,140.997,141.1148,2414.0
2021-03-17 11:55:00,155.68,155.86,155.65,155.72,5236.0,141.0876,141.2507,141.0604,141.1238,5236.0
2021-03-17 12:00:00,155.74,155.8,155.49,155.64,8618.0,141.142,141.1963,140.9154,141.0513,8618.0
2021-03-17 12:05:00,155.63,155.71,155.54,155.54,2171.0,141.0423,141.1148,140.9607,140.9607,2171.0
2021-03-17 12:10:00,155.54,155.69,155.53,155.55,3663.0,140.9607,141.0967,140.9517,140.9698,3663.0
2021-03-17 12:15:00,155.54,155.54,155.38,155.4,6015.0,140.9607,140.9607,140.8157,140.8338,6015.0
2021-03-17 12:20:00,155.46,155.5,155.4,155.4,2236.0,140.8882,140.9245,140.8338,140.8338,2236.0
2021-03-17 12:25:00,155.41,155.44,155.31,155.34,4792.0,140.8429,140.8701,140.7523,140.7795,4792.0
2021-03-17 12:30:00,155.38,155.38,155.21,155.21,4924.0,140.8157,140.8157,140.6617,140.6617,4924.0
2021-03-17 12:35:00,155.18,155.18,155.08,155.12,2352.0,140.6345,140.6345,140.5438,140.5801,2352.0
2021-03-17 12:40:00,155.09,155.19,155.09,155.19,3683.0,140.5529,140.6435,140.5529,140.6435,3683.0
2021-03-17 12:45:00,155.23,155.23,155.08,155.09,6025.0,140.6798,140.6798,140.5438,140.5529,6025.0
2021-03-17 12:50:00,155.11,155.15,155.0,155.0,4155.0,140.571,140.6073,140.4713,140.4713,4155.0
2021-03-17 12:55:00,155.04,155.22,155.04,155.1,6889.0,140.5076,140.6707,140.5076,140.562,6889.0
2021-03-17 13:00:00,155.14,155.17,155.03,155.03,5444.0,140.5982,140.6254,140.4985,140.4985,5444.0
2021-03-17 13:05:00,155.03,155.29,155.02,155.25,9078.0,140.4985,140.7342,140.4895,140.6979,9078.0
2021-03-17 13:10:00,155.2,155.53,155.2,155.51,4191.0,140.6526,140.9517,140.6526,140.9335,4191.0
2021-03-17 13:15:00,155.54,155.54,155.31,155.34,4819.0,140.9607,140.9607,140.7523,140.7795,4819.0
2021-03-17 13:20:00,155.33,155.34,155.22,155.29,2103.0,140.7704,140.7795,140.6707,140.7342,2103.0
2021-03-17 13:25:00,155.28,155.29,155.14,155.21,4431.0,140.7251,140.7342,140.5982,140.6617,4431.0
2021-03-17 13:30:00,155.26,155.31,155.11,155.15,7698.0,140.707,140.7523,140.571,140.6073,7698.0
2021-03-17 13:35:00,155.1,155.14,154.79,154.82,7290.0,140.562,140.5982,140.281,140.3082,7290.0
2021-03-17 13:40:00,154.88,154.88,154.52,154.52,10346.0,140.3626,140.3626,140.0363,140.0363,10346.0
2021-03-17 13:45:00,154.58,154.62,154.52,154.56,3100.0,140.0907,140.127,140.0363,140.0726,3100.0
2021-03-17 13:50:00,154.58,154.74,154.54,154.68,2728.0,140.0907,140.2357,140.0545,140.1813,2728.0
2021-03-17 13:55:00,154.72,154.81,154.66,154.8,6287.0,140.2176,140.2991,140.1632,140.2901,6287.0
2021-03-17 14:00:00,154.78,155.73,154.78,155.21,9950.0,140.272,141.1329,140.272,140.6617,9950.0
2021-03-17 14:05:00,155.32,155.4,155.0,155.05,6302.0,140.7613,140.8338,140.4713,140.5166,6302.0
2021-03-17 14:10:00,155.04,155.04,154.63,154.84,5349.0,140.5076,140.5076,140.136,140.3263,5349.0
2021-03-17 14:15:00,154.84,154.9,154.69,154.74,5529.0,140.3263,140.3807,140.1904,140.2357,5529.0
2021-03-17 14:20:00,154.75,154.83,154.67,154.77,5379.0,140.2448,140.3173,140.1723,140.2629,5379.0
2021-03-17 14:25:00,154.86,154.91,154.64,154.74,5132.0,140.3445,140.3898,140.1451,140.2357,5132.0
2021-03-17 14:30:00,154.67,154.68,154.56,154.59,8450.0,140.1723,140.1813,140.0726,140.0998,8450.0
2021-03-17 14:35:00,154.59,154.68,154.39,154.6,11212.0,140.0998,140.1813,139.9185,140.1088,11212.0
2021-03-17 14:40:00,154.59,154.94,154.53,154.88,3907.0,140.0998,140.417,140.0454,140.3626,3907.0
2021-03-17 14:45:00,154.82,154.83,154.68,154.74,10310.0,140.3082,140.3173,140.1813,140.2357,10310.0
2021-03-17 14:50:00,154.71,154.79,154.69,154.78,3792.0,140.2085,140.281,140.1904,140.272,3792.0
2021-03-17 14:55:00,154.81,155.15,154.76,155.15,9663.0,140.2991,140.6073,140.2538,140.6073,9663.0
2021-03-17 15:00:00,155.12,155.18,154.89,154.91,13785.0,140.5801,140.6345,140.3716,140.3898,13785.0
2021-03-17 15:05:00,154.95,155.05,154.91,155.0,4510.0,140.426,140.5166,140.3898,140.4713,4510.0
2021-03-17 15:10:00,154.95,154.97,154.78,154.82,7515.0,140.426,140.4441,140.272,140.3082,7515.0
2021-03-17 15:15:00,154.84,155.04,154.8,155.01,5213.0,140.3263,140.5076,140.2901,140.4804,5213.0
2021-03-17 15:20:00,155.04,155.21,155.04,155.15,6907.0,140.5076,140.6617,140.5076,140.6073,6907.0
2021-03-17 15:25:00,155.16,155.17,154.91,155.09,8504.0,140.6163,140.6254,140.3898,140.5529,8504.0
2021-03-17 15:30:00,155.08,155.08,154.9,154.99,8456.0,140.5438,140.5438,140.3807,140.4623,8456.0
2021-03-17 15:35:00,154.98,155.2,154.91,155.1,11957.0,140.4532,140.6526,140.3898,140.562,11957.0
2021-03-17 15:40:00,155.08,155.23,155.04,155.05,10784.0,140.5438,140.6798,140.5076,140.5166,10784.0
2021-03-17 15:45:00,155.05,155.15,154.99,155.04,11420.0,140.5166,140.6073,140.4623,140.5076,11420.0
2021-03-17 15:50:00,155.04,155.04,154.52,154.73,24036.0,140.5076,140.5076,140.0363,140.2266,24036.0
2021-03-17 15:55:00,154.71,154.83,154.54,154.55,49769.0,140.2085,140.3173,140.0545,140.0635,49769.0
2021-03-18 09:30:00,154.04,154.51,154.0,154.28,14178.0,139.6013,140.0273,139.5651,139.8188,14178.0
2021-03-18 09:35:00,154.13,154.63,154.13,154.4,1870.0,139.6829,140.136,139.6829,139.9276,1870.0
2021-03-18 09:40:00,154.38,155.55,154.38,155.54,1634.0,139.9095,140.9698,139.9095,140.9607,1634.0
2021-03-18 09:45:00,155.47,155.57,154.71,154.82,6448.0,140.8973,140.9879,140.2085,140.3082,6448.0
2021-03-18 09:50:00,154.87,154.94,154.51,154.53,3305.0,140.3535,140.417,140.0273,140.0454,3305.0
2021-03-18 09:55:00,154.65,154.8,154.47,154.71,6409.0,140.1541,140.2901,139.991,140.2085,6409.0
2021-03-18 10:00:00,154.73,154.94,154.6,154.93,5139.0,140.2266,140.417,140.1088,140.4079,5139.0
2021-03-18 10:05:00,154.83,154.92,154.65,154.92,3335.0,140.3173,140.3988,140.1541,140.3988,3335.0
2021-03-18 10:10:00,154.99,155.04,154.85,154.85,925.0,140.4623,140.5076,140.3354,140.3354,925.0
2021-03-18 10:15:00,154.79,154.95,154.73,154.73,2104.0,140.281,140.426,140.2266,140.2266,2104.0
2021-03-18 10:20:00,154.8,154.89,154.55,154.6,2300.0,140.2901,140.3716,140.0635,140.1088,2300.0
2021-03-18 10:25:00,154.63,154.8,154.42,154.42,3984.0,140.136,140.2901,139.9457,139.9457,3984.0
2021-03-18 10:30:00,154.33,154.33,154.15,154.19,4151.0,139.8641,139.8641,139.701,139.7373,4151.0
2021-03-18 10:35:00,154.24,154.32,154.17,154.18,3700.0,139.7826,139.8551,139.7191,139.7282,3700.0
2021-03-18 10:40:00,154.15,154.45,154.15,154.37,1720.0,139.701,139.9729,139.701,139.9004,1720.0
2021-03-18 10:45:00,154.31,154.44,154.23,154.37,900.0,139.846,139.9638,139.7735,139.9004,900.0
2021-03-18 10:50:00,154.36,154.53,154.27,154.45,2701.0,139.8913,140.0454,139.8098,139.9729,2701.0
2021-03-18 10:55:00,154.6,155.11,154.6,155.05,7181.0,140.1088,140.571,140.1088,140.5166,7181.0
2021-03-18 11:00:00,154.99,155.16,154.77,154.77,4468.0,140.4623,140.6163,140.2629,140.2629,4468.0
2021-03-18 11:05:00,154.71,155.05,154.63,154.99,3353.0,140.2085,140.5166,140.136,140.4623,3353.0
2021-03-18 11:10:00,154.95,155.42,154.92,155.36,14000.0,140.426,140.852,140.3988,140.7976,14000.0
2021-03-18 11:15:00,155.38,155.38,155.11,155.11,6704.0,140.8157,140.8157,140.571,140.571,6704.0
2021-03-18 11:20:00,155.23,155.25,155.19,155.23,2157.0,140.6798,140.6979,140.6435,140.6798,2157.0
2021-03-18 11:25:00,155.21,155.53,155.2,155.47,8406.0,140.6617,140.9517,140.6526,140.8973,8406.0
2021-03-18 11:30:00,155.41,155.52,155.3,155.3,7630.0,140.8429,140.9426,140.7432,140.7432,7630.0
2021-03-18 11:35:00,155.27,155.63,155.21,155.62,3313.0,140.716,141.0423,140.6617,141.0332,3313.0
2021-03-18 11:40:00,155.65,155.83,155.51,155.81,4823.0,141.0604,141.2235,140.9335,141.2054,4823.0
2021-03-18 11:45:00,155.77,155.84,155.68,155.81,4250.0,141.1692,141.2326,141.0876,141.2054,4250.0
2021-03-18 11:50:00,155.81,156.12,155.75,156.03,7242.0,141.2054,141.4864,141.151,141.4048,7242.0
2021-03-18 11:55:00,156.02,156.09,155.91,156.01,5432.0,141.3957,141.4592,141.296,141.3867,5432.0
2021-03-18 12:00:00,156.07,156.1,155.95,155.99,5807.0,141.441,141.4682,141.3323,141.3685,5807.0
2021-03-18 12:05:00,156.01,156.2,156.01,156.19,6539.0,141.3867,141.5589,141.3867,141.5498,6539.0
2021-03-18 12:10:00,156.17,156.18,156.07,156.14,3299.0,141.5317,141.5407,141.441,141.5045,3299.0
2021-03-18 12:15:00,156.1,156.25,156.05,156.25,5412.0,141.4682,141.6042,141.4229,141.6042,5412.0
2021-03-18 12:20:00,156.24,156.24,155.86,155.86,3329.0,141.5951,141.5951,141.2507,141.2507,3329.0
2021-03-18 12:25:00,155.86,155.86,155.5,155.5,2007.0,141.2507,141.2507,140.9245,140.9245,2007.0
2021-03-18 12:30:00,155.43,155.65,155.41,155.62,3886.0,140.861,141.0604,140.8429,141.0332,3886.0
2021-03-18 12:35:00,155.66,155.66,155.28,155.38,2695.0,141.0695,141.0695,140.7251,140.8157,2695.0
2021-03-18 12:40:00,155.38,155.5,155.38,155.5,1300.0,140.8157,140.9245,140.8157,140.9245,1300.0
2021-03-18 12:45:00,155.6,155.69,155.56,155.58,1648.0,141.0151,141.0967,140.9788,140.997,1648.0
2021-03-18 12:50:00,155.63,155.65,155.32,155.32,3102.0,141.0423,141.0604,140.7613,140.7613,3102.0
2021-03-18 12:55:00,155.38,155.38,155.15,155.22,2800.0,140.8157,140.8157,140.6073,140.6707,2800.0
2021-03-18 13:00:00,155.27,155.29,155.16,155.24,2400.0,140.716,140.7342,140.6163,140.6888,2400.0
2021-03-18 13:05:00,155.16,155.18,155.12,155.12,1344.0,140.6163,140.6345,140.5801,140.5801,1344.0
2021-03-18 13:10:00,155.12,155.21,155.12,155.14,1415.0,140.5801,140.6617,140.5801,140.5982,1415.0
2021-03-18 13:15:00,155.1,155.22,155.1,155.22,1333.0,140.562,140.6707,140.562,140.6707,1333.0
2021-03-18 13:20:00,155.25,155.46,155.24,155.4,2655.0,140.6979,140.8882,140.6888,140.8338,2655.0
2021-03-18 13:25:00,155.41,155.66,155.38,155.64,4204.0,140.8429,141.0695,140.8157,141.0513,4204.0
2021-03-18 13:30:00,155.58,155.69,155.52,155.69,4020.0,140.997,141.0967,140.9426,141.0967,4020.0
2021-03-18 13:35:00,155.74,155.97,155.7,155.88,5440.0,141.142,141.3504,141.1057,141.2689,5440.0
2021-03-18 13:40:00,155.88,155.9,155.81,155.88,4118.0,141.2689,141.287,141.2054,141.2689,4118.0
2021-03-18 13:45:00,155.85,155.91,155.69,155.76,2964.0,141.2417,141.296,141.0967,141.1601,2964.0
2021-03-18 13:50:00,155.76,155.88,155.75,155.79,2439.0,141.1601,141.2689,141.151,141.1873,2439.0
2021-03-18 13:55:00,155.74,155.88,155.74,155.88,2327.0,141.142,141.2689,141.142,141.2689,2327.0
2021-03-18 14:00:00,155.82,155.83,155.64,155.65,2081.0,141.2145,141.2235,141.0513,141.0604,2081.0
2021-03-18 14:05:00,155.71,155.9,155.69,155.89,3941.0,141.1148,141.287,141.0967,141.2779,3941.0
2021-03-18 14:10:00,155.94,155.96,155.79,155.87,3060.0,141.3232,141.3414,141.1873,141.2598,3060.0
2021-03-18 14:15:00,155.93,155.94,155.8,155.84,3860.0,141.3142,141.3232,141.1963,141.2326,3860.0
2021-03-18 14:20:00,155.75,155.83,155.7,155.83,3325.0,141.151,141.2235,141.1057,141.2235,3325.0
2021-03-18 14:25:00,155.83,156.0,155.83,155.95,3112.0,141.2235,141.3776,141.2235,141.3323,3112.0
2021-03-18 14:30:00,155.98,156.02,155.5,155.51,14456.0,141.3595,141.3957,140.9245,140.9335,14456.0
2021-03-18 14:35:00,155.53,155.54,155.1,155.47,4845.0,140.9517,140.9607,140.562,140.8973,4845.0
2021-03-18 14:40:00,155.47,155.49,155.21,155.42,2925.0,140.8973,140.9154,140.6617,140.852,2925.0
2021-03-18 14:45:00,155.44,155.88,155.44,155.86,3121.0,140.8701,141.2689,140.8701,141.2507,3121.0
2021-03-18 14:50:00,155.84,155.84,155.62,155.62,6477.0,141.2326,141.2326,141.0332,141.0332,6477.0
2021-03-18 14:55:00,155.68,155.77,155.67,155.67,5014.0,141.0876,141.1692,141.0785,141.0785,5014.0
2021-03-18 15:00:00,155.63,155.88,155.5,155.77,11791.0,141.0423,141.2689,140.9245,141.1692,11791.0
2021-03-18 15:05:00,155.77,155.95,155.71,155.95,2910.0,141.1692,141.3323,141.1148,141.3323,2910.0
2021-03-18 15:10:00,156.1,156.15,155.92,156.0,4920.0,141.4682,141.5135,141.3051,141.3776,4920.0
2021-03-18 15:15:00,156.02,156.2,155.91,156.17,3545.0,141.3957,141.5589,141.296,141.5317,3545.0
2021-03-18 15:20:00,156.22,156.42,156.14,156.17,5108.0,141.577,141.7582,141.5045,141.5317,5108.0
2021-03-18 15:25:00,156.2,156.28,156.07,156.28,6025.0,141.5589,141.6314,141.441,141.6314,6025.0
2021-03-18 15:30:00,156.29,156.46,156.03,156.03,4216.0,141.6404,141.7945,141.4048,141.4048,4216.0
2021-03-18 15:35:00,155.95,156.08,155.87,156.08,9084.0,141.3323,141.4501,141.2598,141.4501,9084.0
2021-03-18 15:40:00,156.08,156.1,155.86,155.97,3400.0,141.4501,141.4682,141.2507,141.3504,3400.0
2021-03-18 15:45:00,156.03,156.05,155.81,155.89,6593.0,141.4048,141.4229,141.2054,141.2779,6593.0
2021-03-18 15:50:00,155.94,156.14,155.89,155.99,21170.0,141.3232,141.5045,141.2779,141.3685,21170.0
2021-03-18 15:55:00,155.98,156.15,155.92,156.14,19500.0,141.3595,141.5135,141.3051,141.5045,19500.0
2021-03-19 09:30:00,156.65,156.7,156.04,156.59,103172.0,141.9667,142.012,141.4139,141.9123,103172.0
2021-03-19 09:35:00,156.59,156.88,156.44,156.72,4291.0,141.9123,142.1751,141.7764,142.0301,4291.0
2021-03-19 09:40:00,156.6,156.95,156.43,156.84,5188.0,141.9214,142.2386,141.7673,142.1389,5188.0
2021-03-19 09:45:00,156.81,156.82,156.09,156.09,2825.0,142.1117,142.1207,141.4592,141.4592,2825.0
2021-03-19 09:50:00,156.11,156.25,155.18,155.37,6337.0,141.4773,141.6042,140.6345,140.8067,6337.0
2021-03-19 09:55:00,155.49,155.79,155.34,155.79,2730.0,140.9154,141.1873,140.7795,141.1873,2730.0
2021-03-19 10:00:00,155.74,156.02,155.74,155.86,2927.0,141.142,141.3957,141.142,141.2507,2927.0
2021-03-19 10:05:00,155.83,156.06,155.83,156.05,1701.0,141.2235,141.432,141.2235,141.4229,1701.0
2021-03-19 10:10:00,155.84,156.09,155.81,155.81,1700.0,141.2326,141.4592,141.2054,141.2054,1700.0
2021-03-19 10:15:00,155.81,155.92,155.62,155.69,1779.0,141.2054,141.3051,141.0332,141.0967,1779.0
2021-03-19 10:20:00,155.68,155.87,155.42,155.86,3885.0,141.0876,141.2598,140.852,141.2507,3885.0
2021-03-19 10:25:00,155.81,155.82,155.54,155.6,2704.0,141.2054,141.2145,140.9607,141.0151,2704.0
2021-03-19 10:30:00,155.66,155.81,155.52,155.8,2875.0,141.0695,141.2054,140.9426,141.1963,2875.0
2021-03-19 10:35:00,155.66,155.66,155.39,155.45,2771.0,141.0695,141.0695,140.8248,140.8792,2771.0
2021-03-19 10:40:00,155.48,155.74,155.35,155.55,5400.0,140.9063,141.142,140.7885,140.9698,5400.0
2021-03-19 10:45:00,155.49,155.7,155.49,155.67,3136.0,140.9154,141.1057,140.9154,141.0785,3136.0
2021-03-19 10:50:00,155.66,155.72,155.55,155.59,4800.0,141.0695,141.1238,140.9698,141.006,4800.0
2021-03-19 10:55:00,155.62,155.75,155.6,155.6,1704.0,141.0332,141.151,141.0151,141.0151,1704.0
2021-03-19 11:00:00,155.64,155.68,155.55,155.55,807.0,141.0513,141.0876,140.9698,140.9698,807.0
2021-03-19 11:05:00,155.5,155.56,155.48,155.53,1781.0,140.9245,140.9788,140.9063,140.9517,1781.0
2021-03-19 11:10:00,155.53,155.53,155.25,155.25,808.0,140.9517,140.9517,140.6979,140.6979,808.0
2021-03-19 11:15:00,155.16,155.28,155.16,155.24,1500.0,140.6163,140.7251,140.6163,140.6888,1500.0
2021-03-19 11:20:00,155.25,155.48,155.25,155.4,1651.0,140.6979,140.9063,140.6979,140.8338,1651.0
2021-03-19 11:25:00,155.43,155.49,155.37,155.48,800.0,140.861,140.9154,140.8067,140.9063,800.0
2021-03-19 11:30:00,155.39,155.59,155.3,155.59,1100.0,140.8248,141.006,140.7432,141.006,1100.0
2021-03-19 11:35:00,155.63,155.63,155.53,155.61,930.0,141.0423,141.0423,140.9517,141.0242,930.0
2021-03-19 11:40:00,155.5,155.62,155.5,155.62,976.0,140.9245,141.0332,140.9245,141.0332,976.0
2021-03-19 11:45:00,155.58,155.82,155.58,155.68,3664.0,140.997,141.2145,140.997,141.0876,3664.0
2021-03-19 11:50:00,155.68,155.83,155.59,155.69,2224.0,141.0876,141.2235,141.006,141.0967,2224.0
2021-03-19 11:55:00,155.65,155.77,155.65,155.66,1200.0,141.0604,141.1692,141.0604,141.0695,1200.0
2021-03-19 12:00:00,155.62,155.62,155.5,155.56,1130.0,141.0332,141.0332,140.9245,140.9788,1130.0
2021-03-19 12:05:00,155.51,155.7,155.49,155.7,1744.0,140.9335,141.1057,140.9154,141.1057,1744.0
2021-03-19 12:10:00,155.65,155.69,155.57,155.61,2593.0,141.0604,141.0967,140.9879,141.0242,2593.0
2021-03-19 12:15:00,155.62,155.66,155.46,155.46,5717.0,141.0332,141.0695,140.8882,140.8882,5717.0
2021-03-19 12:20:00,155.49,155.51,155.36,155.36,2550.0,140.9154,140.9335,140.7976,140.7976,2550.0
2021-03-19 12:25:00,155.38,155.41,155.23,155.23,2960.0,140.8157,140.8429,140.6798,140.6798,2960.0
2021-03-19 12:30:00,155.2,155.29,155.17,155.28,3446.0,140.6526,140.7342,140.6254,140.7251,3446.0
2021-03-19 12:35:00,155.28,155.28,155.16,155.16,1115.0,140.7251,140.7251,140.6163,140.6163,1115.0
2021-03-19 12:40:00,155.17,155.26,155.17,155.19,1229.0,140.6254,140.707,140.6254,140.6435,1229.0
2021-03-19 12:45:00,155.24,155.3,155.24,155.27,1124.0,140.6888,140.7432,140.6888,140.716,1124.0
2021-03-19 12:50:00,155.34,155.45,155.32,155.41,1453.0,140.7795,140.8792,140.7613,140.8429,1453.0
2021-03-19 12:55:00,155.38,155.67,155.38,155.67,5205.0,140.8157,141.0785,140.8157,141.0785,5205.0
2021-03-19 13:00:00,155.72,155.76,155.56,155.62,3439.0,141.1238,141.1601,140.9788,141.0332,3439.0
2021-03-19 13:05:00,155.56,155.62,155.46,155.57,2241.0,140.9788,141.0332,140.8882,140.9879,2241.0
2021-03-19 13:10:00,155.58,155.62,155.44,155.44,2436.0,140.997,141.0332,140.8701,140.8701,2436.0
2021-03-19 13:15:00,155.36,155.58,155.35,155.5,1120.0,140.7976,140.997,140.7885,140.9245,1120.0
2021-03-19 13:20:00,155.42,155.59,155.39,155.56,2401.0,140.852,141.006,140.8248,140.9788,2401.0
2021-03-19 13:25:00,155.58,155.76,155.57,155.75,1261.0,140.997,141.1601,140.9879,141.151,1261.0
2021-03-19 13:30:00,155.73,155.76,155.55,155.67,2968.0,141.1329,141.1601,140.9698,141.0785,2968.0
2021-03-19 13:35:00,155.69,155.85,155.66,155.67,3247.0,141.0967,141.2417,141.0695,141.0785,3247.0
2021-03-19 13:40:00,155.69,155.75,155.65,155.71,1606.0,141.0967,141.151,141.0604,141.1148,1606.0
2021-03-19 13:45:00,155.77,155.89,155.74,155.89,1895.0,141.1692,141.2779,141.142,141.2779,1895.0
2021-03-19 13:50:00,155.86,155.98,155.86,155.93,1061.0,141.2507,141.3595,141.2507,141.3142,1061.0
2021-03-19 13:55:00,155.91,155.91,155.77,155.85,2817.0,141.296,141.296,141.1692,141.2417,2817.0
2021-03-19 14:00:00,155.79,155.79,155.65,155.65,2720.0,141.1873,141.1873,141.0604,141.0604,2720.0
2021-03-19 14:05:00,155.67,155.8,155.66,155.74,4860.0,141.0785,141.1963,141.0695,141.142,4860.0
2021-03-19 14:10:00,155.66,155.66,155.47,155.56,4096.0,141.0695,141.0695,140.8973,140.9788,4096.0
2021-03-19 14:15:00,155.63,155.66,155.53,155.53,2800.0,141.0423,141.0695,140.9517,140.9517,2800.0
2021-03-19 14:20:00,155.59,155.67,155.52,155.67,1068.0,141.006,141.0785,140.9426,141.0785,1068.0
2021-03-19 14:25:00,155.69,155.81,155.69,155.74,2361.0,141.0967,141.2054,141.0967,141.142,2361.0
2021-03-19 14:30:00,155.74,155.77,155.67,155.77,2507.0,141.142,141.1692,141.0785,141.1692,2507.0
2021-03-19 14:35:00,155.77,155.83,155.71,155.83,2425.0,141.1692,141.2235,141.1148,141.2235,2425.0
2021-03-19 14:40:00,155.82,156.0,155.82,155.97,2940.0,141.2145,141.3776,141.2145,141.3504,2940.0
2021-03-19 14:45:00,156.01,156.08,155.97,156.02,2308.0,141.3867,141.4501,141.3504,141.3957,2308.0
2021-03-19 14:50:00,155.95,155.96,155.9,155.91,1352.0,141.3323,141.3414,141.287,141.296,1352.0
2021-03-19 14:55:00,155.84,155.96,155.75,155.9,2719.0,141.2326,141.3414,141.151,141.287,2719.0
2021-03-19 15:00:00,155.93,155.93,155.86,155.91,1827.0,141.3142,141.3142,141.2507,141.296,1827.0
2021-03-19 15:05:00,155.86,155.91,155.84,155.88,1762.0,141.2507,141.296,141.2326,141.2689,1762.0
2021-03-19 15:10:00,155.86,155.99,155.86,155.96,2150.0,141.2507,141.3685,141.2507,141.3414,2150.0
2021-03-19 15:15:00,155.93,155.95,155.59,155.59,4503.0,141.3142,141.3323,141.006,141.006,4503.0
2021-03-19 15:20:00,155.59,155.69,155.57,155.69,3953.0,141.006,141.0967,140.9879,141.0967,3953.0
2021-03-19 15:25:00,155.69,155.84,155.69,155.79,2693.0,141.0967,141.2326,141.0967,141.1873,2693.0
2021-03-19 15:30:00,155.76,155.79,155.6,155.74,5098.0,141.1601,141.1873,141.0151,141.142,5098.0
2021-03-19 15:35:00,155.78,156.05,155.78,155.91,9883.0,141.1782,141.4229,141.1782,141.296,9883.0
2021-03-19 15:40:00,155.95,155.97,155.66,155.66,4110.0,141.3323,141.3504,141.0695,141.0695,4110.0
2021-03-19 15:45:00,155.64,155.7,155.17,155.28,28415.0,141.0513,141.1057,140.6254,140.7251,28415.0
2021-03-19 15:50:00,155.1,155.33,154.73,155.22,47410.0,140.562,140.7704,140.2266,140.6707,47410.0
2021-03-19 15:55:00,155.24,155.27,154.65,154.69,100288.0,140.6888,140.716,140.1541,140.1904,100288.0
2021-03-22 09:30:00,154.09,154.66,153.93,154.5,20268.0,139.6466,140.1632,139.5016,140.0182,20268.0
2021-03-22 09:35:00,154.82,155.64,154.7,155.39,5815.0,140.3082,141.0513,140.1995,140.8248,5815.0
2021-03-22 09:40:00,155.39,155.56,155.36,155.55,1900.0,140.8248,140.9788,140.7976,140.9698,1900.0
2021-03-22 09:45:00,155.69,156.28,155.69,155.98,11634.0,141.0967,141.6314,141.0967,141.3595,11634.0
2021-03-22 09:50:00,155.93,155.93,155.64,155.76,4236.0,141.3142,141.3142,141.0513,141.1601,4236.0
2021-03-22 09:55:00,156.05,156.5,156.05,156.18,5499.0,141.4229,141.8307,141.4229,141.5407,5499.0
2021-03-22 10:00:00,156.09,156.25,155.91,155.92,4712.0,141.4592,141.6042,141.296,141.3051,4712.0
2021-03-22 10:05:00,155.99,156.2,155.76,156.2,7770.0,141.3685,141.5589,141.1601,141.5589,7770.0
2021-03-22 10:10:00,156.12,156.62,156.03,156.61,3234.0,141.4864,141.9395,141.4048,141.9304,3234.0
2021-03-22 10:15:00,156.5,156.5,156.19,156.2,2779.0,141.8307,141.8307,141.5498,141.5589,2779.0
2021-03-22 10:20:00,156.35,156.55,156.28,156.3,3295.0,141.6948,141.876,141.6314,141.6495,3295.0
2021-03-22 10:25:00,156.28,156.34,156.0,156.0,4900.0,141.6314,141.6857,141.3776,141.3776,4900.0
2021-03-22 10:30:00,156.07,156.5,156.07,156.5,3000.0,141.441,141.8307,141.441,141.8307,3000.0
2021-03-22 10:35:00,156.49,156.49,156.14,156.2,2300.0,141.8217,141.8217,141.5045,141.5589,2300.0
2021-03-22 10:40:00,156.42,156.49,156.34,156.42,2226.0,141.7582,141.8217,141.6857,141.7582,2226.0
2021-03-22 10:45:00,156.42,156.5,156.25,156.36,4087.0,141.7582,141.8307,141.6042,141.7039,4087.0
2021-03-22 10:50:00,156.31,156.31,156.06,156.13,2927.0,141.6585,141.6585,141.432,141.4954,2927.0
2021-03-22 10:55:00,156.07,156.4,156.05,156.29,4300.0,141.441,141.7401,141.4229,141.6404,4300.0
2021-03-22 11:00:00,156.26,156.26,156.02,156.02,3699.0,141.6132,141.6132,141.3957,141.3957,3699.0
2021-03-22 11:05:00,156.08,156.22,155.89,156.14,5174.0,141.4501,141.577,141.2779,141.5045,5174.0
2021-03-22 11:10:00,156.18,156.27,156.12,156.17,4319.0,141.5407,141.6223,141.4864,141.5317,4319.0
2021-03-22 11:15:00,156.19,156.37,156.13,156.17,2103.0,141.5498,141.7129,141.4954,141.5317,2103.0
2021-03-22 11:20:00,156.13,156.16,155.75,155.78,4264.0,141.4954,141.5226,141.151,141.1782,4264.0
2021-03-22 11:25:00,155.89,155.94,155.68,155.91,5996.0,141.2779,141.3232,141.0876,141.296,5996.0
2021-03-22 11:30:00,155.92,156.13,155.79,155.85,3752.0,141.3051,141.4954,141.1873,141.2417,3752.0
2021-03-22 11:35:00,155.81,156.03,155.8,155.97,2618.0,141.2054,141.4048,141.1963,141.3504,2618.0
2021-03-22 11:40:00,155.93,155.94,155.79,155.84,1254.0,141.3142,141.3232,141.1873,141.2326,1254.0
2021-03-22 11:45:00,155.75,155.75,155.54,155.62,3287.0,141.151,141.151,140.9607,141.0332,3287.0
2021-03-22 11:50:00,155.64,155.76,155.53,155.76,3535.0,141.0513,141.1601,140.9517,141.1601,3535.0
2021-03-22 11:55:00,155.82,155.82,155.65,155.7,2907.0,141.2145,141.2145,141.0604,141.1057,2907.0
2021-03-22 12:00:00,155.7,155.72,155.61,155.66,1700.0,141.1057,141.1238,141.0242,141.0695,1700.0
2021-03-22 12:05:00,155.71,155.73,155.63,155.7,3958.0,141.1148,141.1329,141.0423,141.1057,3958.0
2021-03-22 12:10:00,155.65,155.79,155.56,155.79,3173.0,141.0604,141.1873,140.9788,141.1873,3173.0
2021-03-22 12:15:00,155.73,155.91,155.7,155.88,1296.0,141.1329,141.296,141.1057,141.2689,1296.0
2021-03-22 12:20:00,155.85,155.85,155.69,155.69,1000.0,141.2417,141.2417,141.0967,141.0967,1000.0
2021-03-22 12:25:00,155.69,155.97,155.69,155.88,3300.0,141.0967,141.3504,141.0967,141.2689,3300.0
2021-03-22 12:30:00,155.93,155.94,155.72,155.77,3306.0,141.3142,141.3232,141.1238,141.1692,3306.0
2021-03-22 12:35:00,155.77,155.87,155.74,155.74,2500.0,141.1692,141.2598,141.142,141.142,2500.0
2021-03-22 12:40:00,155.77,155.87,155.73,155.83,11513.0,141.1692,141.2598,141.1329,141.2235,11513.0
2021-03-22 12:45:00,155.76,155.79,155.5,155.56,4514.0,141.1601,141.1873,140.9245,140.9788,4514.0
2021-03-22 12:50:00,155.59,155.62,155.5,155.58,3174.0,141.006,141.0332,140.9245,140.997,3174.0
2021-03-22 12:55:00,155.6,155.65,155.54,155.54,2824.0,141.0151,141.0604,140.9607,140.9607,2824.0
2021-03-22 13:00:00,155.56,155.61,155.44,155.44,3856.0,140.9788,141.0242,140.8701,140.8701,3856.0
2021-03-22 13:05:00,155.47,155.73,155.46,155.73,1650.0,140.8973,141.1329,140.8882,141.1329,1650.0
2021-03-22 13:10:00,155.73,155.73,155.42,155.54,1601.0,141.1329,141.1329,140.852,140.9607,1601.0
2021-03-22 13:15:00,155.54,155.54,155.42,155.44,2500.0,140.9607,140.9607,140.852,140.8701,2500.0
2021-03-22 13:20:00,155.44,155.44,155.3,155.36,3444.0,140.8701,140.8701,140.7432,140.7976,3444.0
2021-03-22 13:25:00,155.38,155.38,155.26,155.3,2816.0,140.8157,140.8157,140.707,140.7432,2816.0
2021-03-22 13:30:00,155.31,155.42,155.29,155.42,3544.0,140.7523,140.852,140.7342,140.852,3544.0
2021-03-22 13:35:00,155.33,155.38,155.23,155.34,2796.0,140.7704,140.8157,140.6798,140.7795,2796.0
2021-03-22 13:40:00,155.38,155.4,155.27,155.32,1955.0,140.8157,140.8338,140.716,140.7613,1955.0
2021-03-22 13:45:00,155.26,155.37,155.22,155.22,1200.0,140.707,140.8067,140.6707,140.6707,1200.0
2021-03-22 13:50:00,155.24,155.24,155.24,155.24,200.0,140.6888,140.6888,140.6888,140.6888,200.0
2021-03-22 13:55:00,155.24,155.25,154.97,155.03,2940.0,140.6888,140.6979,140.4441,140.4985,2940.0
2021-03-22 14:00:00,155.04,155.22,155.04,155.21,2400.0,140.5076,140.6707,140.5076,140.6617,2400.0
2021-03-22 14:05:00,155.16,155.38,155.15,155.34,1817.0,140.6163,140.8157,140.6073,140.7795,1817.0
2021-03-22 14:10:00,155.35,155.59,155.35,155.59,1500.0,140.7885,141.006,140.7885,141.006,1500.0
2021-03-22 14:15:00,155.57,155.72,155.57,155.7,5715.0,140.9879,141.1238,140.9879,141.1057,5715.0
2021-03-22 14:20:00,155.7,155.7,155.56,155.56,1753.0,141.1057,141.1057,140.9788,140.9788,1753.0
2021-03-22 14:25:00,155.61,155.67,155.51,155.62,2200.0,141.0242,141.0785,140.9335,141.0332,2200.0
2021-03-22 14:30:00,155.6,155.7,155.56,155.65,1925.0,141.0151,141.1057,140.9788,141.0604,1925.0
2021-03-22 14:35:00,155.65,155.8,155.65,155.79,1929.0,141.0604,141.1963,141.0604,141.1873,1929.0
2021-03-22 14:40:00,155.85,155.9,155.74,155.88,2228.0,141.2417,141.287,141.142,141.2689,2228.0
2021-03-22 14:45:00,155.84,155.85,155.62,155.63,1151.0,141.2326,141.2417,141.0332,141.0423,1151.0
2021-03-22 14:50:00,155.66,155.77,155.58,155.67,4353.0,141.0695,141.1692,140.997,141.0785,4353.0
2021-03-22 14:55:00,155.65,155.7,155.61,155.62,911.0,141.0604,141.1057,141.0242,141.0332,911.0
2021-03-22 15:00:00,155.6,155.8,155.59,155.69,2722.0,141.0151,141.1963,141.006,141.0967,2722.0
2021-03-22 15:05:00,155.76,155.93,155.73,155.9,2101.0,141.1601,141.3142,141.1329,141.287,2101.0
2021-03-22 15:10:00,155.88,156.08,155.84,156.0,4540.0,141.2689,141.4501,141.2326,141.3776,4540.0
2021-03-22 15:15:00,156.01,156.01,155.89,155.9,2385.0,141.3867,141.3867,141.2779,141.287,2385.0
2021-03-22 15:20:00,155.89,155.9,155.72,155.81,3923.0,141.2779,141.287,141.1238,141.2054,3923.0
2021-03-22 15:25:00,155.74,155.95,155.73,155.88,3360.0,141.142,141.3323,141.1329,141.2689,3360.0
2021-03-22 15:30:00,155.86,155.93,155.73,155.93,5338.0,141.2507,141.3142,141.1329,141.3142,5338.0
2021-03-22 15:35:00,155.92,156.15,155.89,156.02,7114.0,141.3051,141.5135,141.2779,141.3957,7114.0
2021-03-22 15:40:00,156.04,156.04,155.85,156.01,6608.0,141.4139,141.4139,141.2417,141.3867,6608.0
2021-03-22 15:45:00,156.05,156.17,155.99,156.14,9248.0,141.4229,141.5317,141.3685,141.5045,9248.0
2021-03-22 15:50:00,156.17,156.38,156.17,156.36,9869.0,141.5317,141.722,141.5317,141.7039,9869.0
2021-03-22 15:55:00,156.4,156.6,156.35,156.37,31754.0,141.7401,141.9214,141.6948,141.7129,31754.0
2021-03-23 09:30:00,156.58,156.92,156.12,156.74,23232.0,141.9032,142.2114,141.4864,142.0482,23232.0
2021-03-23 09:35:00,156.76,156.76,156.12,156.12,5525.0,142.0664,142.0664,141.4864,141.4864,5525.0
2021-03-23 09:40:00,156.19,156.28,155.84,155.9,3096.0,141.5498,141.6314,141.2326,141.287,3096.0
2021-03-23 09:45:00,156.05,156.72,156.05,156.72,4100.0,141.4229,142.0301,141.4229,142.0301,4100.0
2021-03-23 09:50:00,156.66,156.76,156.41,156.54,2313.0,141.9757,142.0664,141.7492,141.867,2313.0
2021-03-23 09:55:00,156.6,156.75,156.42,156.42,800.0,141.9214,142.0573,141.7582,141.7582,800.0
2021-03-23 10:00:00,156.42,156.67,156.42,156.66,2101.0,141.7582,141.9848,141.7582,141.9757,2101.0
2021-03-23 10:05:00,156.5,156.51,156.29,156.4,1300.0,141.8307,141.8398,141.6404,141.7401,1300.0
2021-03-23 10:10:00,156.5,156.5,156.21,156.21,3078.0,141.8307,141.8307,141.5679,141.5679,3078.0
2021-03-23 10:15:00,156.25,156.69,156.24,156.63,3329.0,141.6042,142.0029,141.5951,141.9486,3329.0
2021-03-23 10:20:00,156.67,156.86,156.63,156.81,2100.0,141.9848,142.157,141.9486,142.1117,2100.0
2021-03-23 10:25:00,156.7,156.8,156.66,156.74,7504.0,142.012,142.1026,141.9757,142.0482,7504.0
2021-03-23 10:30:00,156.74,156.9,156.72,156.86,4328.0,142.0482,142.1932,142.0301,142.157,4328.0
2021-03-23 10:35:00,156.82,156.82,156.65,156.76,2011.0,142.1207,142.1207,141.9667,142.0664,2011.0
2021-03-23 10:40:00,156.74,156.74,156.56,156.59,5267.0,142.0482,142.0482,141.8851,141.9123,5267.0
2021-03-23 10:45:00,156.59,156.59,156.22,156.32,3600.0,141.9123,141.9123,141.577,141.6676,3600.0
2021-03-23 10:50:00,156.26,156.57,156.22,156.57,5430.0,141.6132,141.8942,141.577,141.8942,5430.0
2021-03-23 10:55:00,156.52,156.66,156.32,156.35,2224.0,141.8489,141.9757,141.6676,141.6948,2224.0
2021-03-23 11:00:00,156.42,156.54,156.28,156.5,5578.0,141.7582,141.867,141.6314,141.8307,5578.0
2021-03-23 11:05:00,156.37,156.49,156.15,156.49,2001.0,141.7129,141.8217,141.5135,141.8217,2001.0
2021-03-23 11:10:00,156.53,156.75,156.52,156.59,3302.0,141.8579,142.0573,141.8489,141.9123,3302.0
2021-03-23 11:15:00,156.55,156.6,156.45,156.48,3398.0,141.876,141.9214,141.7854,141.8126,3398.0
2021-03-23 11:20:00,156.53,156.78,156.52,156.73,2702.0,141.8579,142.0845,141.8489,142.0392,2702.0
2021-03-23 11:25:00,156.77,157.08,156.74,157.02,4985.0,142.0754,142.3564,142.0482,142.302,4985.0
2021-03-23 11:30:00,157.02,157.15,157.02,157.15,2025.0,142.302,142.4198,142.302,142.4198,2025.0
2021-03-23 11:35:00,157.2,157.2,157.02,157.13,2522.0,142.4651,142.4651,142.302,142.4017,2522.0
2021-03-23 11:40:00,157.13,157.13,156.86,156.87,3501.0,142.4017,142.4017,142.157,142.1661,3501.0
2021-03-23 11:45:00,156.89,156.97,156.68,156.71,5337.0,142.1842,142.2567,141.9939,142.0211,5337.0
2021-03-23 11:50:00,156.81,156.98,156.81,156.96,1131.0,142.1117,142.2657,142.1117,142.2476,1131.0
2021-03-23 11:55:00,156.93,157.18,156.89,157.09,4173.0,142.2204,142.447,142.1842,142.3654,4173.0
2021-03-23 12:00:00,157.16,157.24,157.05,157.09,3201.0,142.4289,142.5014,142.3292,142.3654,3201.0
2021-03-23 12:05:00,157.09,157.12,156.68,156.77,4912.0,142.3654,142.3926,141.9939,142.0754,4912.0
2021-03-23 12:10:00,156.8,156.96,156.8,156.95,5090.0,142.1026,142.2476,142.1026,142.2386,5090.0
2021-03-23 12:15:00,156.93,156.94,156.69,156.81,4057.0,142.2204,142.2295,142.0029,142.1117,4057.0
2021-03-23 12:20:00,156.71,156.77,156.59,156.66,4848.0,142.0211,142.0754,141.9123,141.9757,4848.0
2021-03-23 12:25:00,156.72,156.72,156.34,156.34,4334.0,142.0301,142.0301,141.6857,141.6857,4334.0
2021-03-23 12:30:00,156.41,156.49,156.2,156.37,4425.0,141.7492,141.8217,141.5589,141.7129,4425.0
2021-03-23 12:35:00,156.4,156.47,156.36,156.45,2312.0,141.7401,141.8035,141.7039,141.7854,2312.0
2021-03-23 12:40:00,156.37,156.38,156.25,156.25,1801.0,141.7129,141.722,141.6042,141.6042,1801.0
2021-03-23 12:45:00,156.22,156.35,156.22,156.35,2278.0,141.577,141.6948,141.577,141.6948,2278.0
2021-03-23 12:50:00,156.32,156.65,156.32,156.57,8276.0,141.6676,141.9667,141.6676,141.8942,8276.0
2021-03-23 12:55:00,156.64,156.68,156.53,156.53,4013.0,141.9576,141.9939,141.8579,141.8579,4013.0
2021-03-23 13:00:00,156.67,156.67,156.55,156.6,2701.0,141.9848,141.9848,141.876,141.9214,2701.0
2021-03-23 13:05:00,156.55,156.62,156.5,156.53,2800.0,141.876,141.9395,141.8307,141.8579,2800.0
2021-03-23 13:10:00,156.62,156.71,156.57,156.7,1490.0,141.9395,142.0211,141.8942,142.012,1490.0
2021-03-23 13:15:00,156.66,156.66,156.51,156.6,2416.0,141.9757,141.9757,141.8398,141.9214,2416.0
2021-03-23 13:20:00,156.6,156.6,156.5,156.56,1980.0,141.9214,141.9214,141.8307,141.8851,1980.0
2021-03-23 13:25:00,156.56,156.56,156.4,156.46,1470.0,141.8851,141.8851,141.7401,141.7945,1470.0
2021-03-23 13:30:00,156.44,156.58,156.44,156.51,1869.0,141.7764,141.9032,141.7764,141.8398,1869.0
2021-03-23 13:35:00,156.54,156.63,156.54,156.58,2101.0,141.867,141.9486,141.867,141.9032,2101.0
2021-03-23 13:40:00,156.51,156.57,156.41,156.41,957.0,141.8398,141.8942,141.7492,141.7492,957.0
2021-03-23 13:45:00,156.43,156.56,156.42,156.56,2316.0,141.7673,141.8851,141.7582,141.8851,2316.0
2021-03-23 13:50:00,156.52,156.75,156.52,156.74,7060.0,141.8489,142.0573,141.8489,142.0482,7060.0
2021-03-23 13:55:00,156.73,156.93,156.73,156.8,3808.0,142.0392,142.2204,142.0392,142.1026,3808.0
2021-03-23 14:00:00,156.81,156.87,156.58,156.64,6245.0,142.1117,142.1661,141.9032,141.9576,6245.0
2021-03-23 14:05:00,156.61,156.72,156.47,156.71,3893.0,141.9304,142.0301,141.8035,142.0211,3893.0
2021-03-23 14:10:00,156.66,156.73,156.63,156.72,3201.0,141.9757,142.0392,141.9486,142.0301,3201.0
2021-03-23 14:15:00,156.68,156.73,156.57,156.57,800.0,141.9939,142.0392,141.8942,141.8942,800.0
2021-03-23 14:20:00,156.57,156.73,156.47,156.73,2112.0,141.8942,142.0392,141.8035,142.0392,2112.0
2021-03-23 14:25:00,156.65,156.83,156.65,156.83,1524.0,141.9667,142.1298,141.9667,142.1298,1524.0
2021-03-23 14:30:00,156.86,156.9,156.67,156.73,3530.0,142.157,142.1932,141.9848,142.0392,3530.0
2021-03-23 14:35:00,156.72,156.87,156.69,156.85,2401.0,142.0301,142.1661,142.0029,142.1479,2401.0
2021-03-23 14:40:00,156.85,156.86,156.69,156.86,2261.0,142.1479,142.157,142.0029,142.157,2261.0
2021-03-23 14:45:00,156.87,156.87,156.78,156.83,2224.0,142.1661,142.1661,142.0845,142.1298,2224.0
2021-03-23 14:50:00,156.83,157.01,156.82,156.97,1500.0,142.1298,142.2929,142.1207,142.2567,1500.0
2021-03-23 14:55:00,156.94,157.19,156.88,157.06,5622.0,142.2295,142.4561,142.1751,142.3382,5622.0
2021-03-23 15:00:00,157.11,157.23,157.1,157.15,4153.0,142.3836,142.4923,142.3745,142.4198,4153.0
2021-03-23 15:05:00,157.12,157.2,157.12,157.16,3000.0,142.3926,142.4651,142.3926,142.4289,3000.0
2021-03-23 15:10:00,157.19,157.19,156.97,157.03,2857.0,142.4561,142.4561,142.2567,142.3111,2857.0
2021-03-23 15:15:00,156.87,156.9,156.7,156.86,5913.0,142.1661,142.1932,142.012,142.157,5913.0
2021-03-23 15:20:00,156.78,156.81,156.61,156.61,3364.0,142.0845,142.1117,141.9304,141.9304,3364.0
2021-03-23 15:25:00,156.54,156.73,156.45,156.62,3469.0,141.867,142.0392,141.7854,141.9395,3469.0
2021-03-23 15:30:00,156.53,156.74,156.53,156.61,5010.0,141.8579,142.0482,141.8579,141.9304,5010.0
2021-03-23 15:35:00,156.59,156.81,156.46,156.81,6312.0,141.9123,142.1117,141.7945,142.1117,6312.0
2021-03-23 15:40:00,156.8,156.82,156.49,156.54,7964.0,142.1026,142.1207,141.8217,141.867,7964.0
2021-03-23 15:45:00,156.57,156.87,156.56,156.74,9382.0,141.8942,142.1661,141.8851,142.0482,9382.0
2021-03-23 15:50:00,156.52,156.67,156.41,156.65,10358.0,141.8489,141.9848,141.7492,141.9667,10358.0
2021-03-23 15:55:00,156.69,156.98,156.57,156.87,45557.0,142.0029,142.2657,141.8942,142.1661,45557.0
2021-03-24 09:30:00,156.05,156.11,154.92,155.13,19922.0,141.4229,141.4773,140.3988,140.5892,19922.0
2021-03-24 09:35:00,154.95,155.94,154.95,155.94,4151.0,140.426,141.3232,140.426,141.3232,4151.0
2021-03-24 09:40:00,155.85,156.13,155.85,156.11,4100.0,141.2417,141.4954,141.2417,141.4773,4100.0
2021-03-24 09:45:00,156.12,156.75,156.12,156.73,3277.0,141.4864,142.0573,141.4864,142.0392,3277.0
2021-03-24 09:50:00,156.91,157.1,156.46,156.59,6933.0,142.2023,142.3745,141.7945,141.9123,6933.0
2021-03-24 09:55:00,156.62,156.78,156.41,156.5,3168.0,141.9395,142.0845,141.7492,141.8307,3168.0
2021-03-24 10:00:00,156.4,156.44,156.11,156.2,3113.0,141.7401,141.7764,141.4773,141.5589,3113.0
2021-03-24 10:05:00,156.19,156.38,156.06,156.1,4102.0,141.5498,141.722,141.432,141.4682,4102.0
2021-03-24 10:10:00,156.18,156.29,156.05,156.21,2302.0,141.5407,141.6404,141.4229,141.5679,2302.0
2021-03-24 10:15:00,156.25,156.36,156.15,156.16,1987.0,141.6042,141.7039,141.5135,141.5226,1987.0
2021-03-24 10:20:00,156.31,156.34,156.14,156.34,1952.0,141.6585,141.6857,141.5045,141.6857,1952.0
2021-03-24 10:25:00,156.35,156.35,156.14,156.31,1879.0,141.6948,141.6948,141.5045,141.6585,1879.0
2021-03-24 10:30:00,156.38,156.5,156.27,156.27,2033.0,141.722,141.8307,141.6223,141.6223,2033.0
2021-03-24 10:35:00,156.22,156.26,156.09,156.09,2562.0,141.577,141.6132,141.4592,141.4592,2562.0
2021-03-24 10:40:00,156.13,156.27,156.02,156.25,3979.0,141.4954,141.6223,141.3957,141.6042,3979.0
2021-03-24 10:45:00,156.31,156.31,156.07,156.27,4926.0,141.6585,141.6585,141.441,141.6223,4926.0
2021-03-24 10:50:00,156.48,156.55,156.34,156.34,4586.0,141.8126,141.876,141.6857,141.6857,4586.0
2021-03-24 10:55:00,156.35,156.7,156.34,156.69,5217.0,141.6948,142.012,141.6857,142.0029,5217.0
2021-03-24 11:00:00,156.7,157.0,156.5,156.92,4408.0,142.012,142.2839,141.8307,142.2114,4408.0
2021-03-24 11:05:00,156.99,156.99,156.77,156.81,3700.0,142.2748,142.2748,142.0754,142.1117,3700.0
2021-03-24 11:10:00,156.85,156.92,156.76,156.76,5795.0,142.1479,142.2114,142.0664,142.0664,5795.0
2021-03-24 11:15:00,156.83,157.09,156.83,156.96,3092.0,142.1298,142.3654,142.1298,142.2476,3092.0
2021-03-24 11:20:00,156.96,156.96,156.78,156.85,4377.0,142.2476,142.2476,142.0845,142.1479,4377.0
2021-03-24 11:25:00,156.83,156.87,156.63,156.87,5404.0,142.1298,142.1661,141.9486,142.1661,5404.0
2021-03-24 11:30:00,156.82,156.88,156.74,156.84,7102.0,142.1207,142.1751,142.0482,142.1389,7102.0
2021-03-24 11:35:00,156.87,156.98,156.75,156.98,11238.0,142.1661,142.2657,142.0573,142.2657,11238.0
2021-03-24 11:40:00,156.94,157.05,156.92,157.04,3303.0,142.2295,142.3292,142.2114,142.3201,3303.0
2021-03-24 11:45:00,157.09,157.36,157.07,157.22,8026.0,142.3654,142.6101,142.3473,142.4832,8026.0
2021-03-24 11:50:00,157.21,157.38,157.18,157.27,5014.0,142.4742,142.6283,142.447,142.5286,5014.0
2021-03-24 11:55:00,157.29,157.49,157.24,157.49,8981.0,142.5467,142.7279,142.5014,142.7279,8981.0
2021-03-24 12:00:00,157.47,157.61,157.34,157.38,4661.0,142.7098,142.8367,142.592,142.6283,4661.0
2021-03-24 12:05:00,157.35,157.43,157.29,157.37,1970.0,142.6011,142.6736,142.5467,142.6192,1970.0
2021-03-24 12:10:00,157.35,157.39,157.17,157.17,5095.0,142.6011,142.6373,142.4379,142.4379,5095.0
2021-03-24 12:15:00,157.19,157.41,157.19,157.33,2244.0,142.4561,142.6554,142.4561,142.5829,2244.0
2021-03-24 12:20:00,157.3,157.3,157.18,157.19,19821.0,142.5557,142.5557,142.447,142.4561,19821.0
2021-03-24 12:25:00,157.18,157.38,157.12,157.3,4648.0,142.447,142.6283,142.3926,142.5557,4648.0
2021-03-24 12:30:00,157.3,157.5,157.27,157.35,4313.0,142.5557,142.737,142.5286,142.6011,4313.0
2021-03-24 12:35:00,157.41,157.47,157.36,157.37,1900.0,142.6554,142.7098,142.6101,142.6192,1900.0
2021-03-24 12:40:00,157.36,157.45,157.27,157.45,3364.0,142.6101,142.6917,142.5286,142.6917,3364.0
2021-03-24 12:45:00,157.36,157.41,157.28,157.28,822.0,142.6101,142.6554,142.5376,142.5376,822.0
2021-03-24 12:50:00,157.32,157.48,157.32,157.34,2874.0,142.5739,142.7189,142.5739,142.592,2874.0
2021-03-24 12:55:00,157.37,157.41,157.22,157.28,11182.0,142.6192,142.6554,142.4832,142.5376,11182.0
2021-03-24 13:00:00,157.25,157.34,157.14,157.29,4658.0,142.5104,142.592,142.4107,142.5467,4658.0
2021-03-24 13:05:00,157.27,157.36,157.2,157.36,8614.0,142.5286,142.6101,142.4651,142.6101,8614.0
2021-03-24 13:10:00,157.35,157.45,157.33,157.45,2771.0,142.6011,142.6917,142.5829,142.6917,2771.0
2021-03-24 13:15:00,157.35,157.35,157.26,157.34,2201.0,142.6011,142.6011,142.5195,142.592,2201.0
2021-03-24 13:20:00,157.3,157.36,157.29,157.29,2107.0,142.5557,142.6101,142.5467,142.5467,2107.0
2021-03-24 13:25:00,157.31,157.37,157.24,157.36,14239.0,142.5648,142.6192,142.5014,142.6101,14239.0
2021-03-24 13:30:00,157.3,157.32,157.07,157.07,3729.0,142.5557,142.5739,142.3473,142.3473,3729.0
2021-03-24 13:35:00,157.17,157.17,157.04,157.1,1788.0,142.4379,142.4379,142.3201,142.3745,1788.0
2021-03-24 13:40:00,157.09,157.1,156.91,157.1,6397.0,142.3654,142.3745,142.2023,142.3745,6397.0
2021-03-24 13:45:00,157.1,157.29,157.02,157.26,3999.0,142.3745,142.5467,142.302,142.5195,3999.0
2021-03-24 13:50:00,157.37,157.45,157.2,157.25,2903.0,142.6192,142.6917,142.4651,142.5104,2903.0
2021-03-24 13:55:00,157.28,157.34,157.2,157.26,4015.0,142.5376,142.592,142.4651,142.5195,4015.0
2021-03-24 14:00:00,157.23,157.26,157.15,157.22,4558.0,142.4923,142.5195,142.4198,142.4832,4558.0
2021-03-24 14:05:00,157.26,157.41,157.15,157.35,5544.0,142.5195,142.6554,142.4198,142.6011,5544.0
2021-03-24 14:10:00,157.36,157.62,157.36,157.62,3162.0,142.6101,142.8458,142.6101,142.8458,3162.0
2021-03-24 14:15:00,157.68,157.88,157.63,157.78,3269.0,142.9001,143.0814,142.8548,142.9908,3269.0
2021-03-24 14:20:00,157.72,158.1,157.72,157.96,4570.0,142.9364,143.2808,142.9364,143.1539,4570.0
2021-03-24 14:25:00,157.91,157.91,157.49,157.49,5740.0,143.1086,143.1086,142.7279,142.7279,5740.0
2021-03-24 14:30:00,157.49,157.62,157.45,157.53,4533.0,142.7279,142.8458,142.6917,142.7642,4533.0
2021-03-24 14:35:00,157.58,157.78,157.57,157.77,6498.0,142.8095,142.9908,142.8004,142.9817,6498.0
2021-03-24 14:40:00,157.77,157.8,157.67,157.72,8484.0,142.9817,143.0089,142.8911,142.9364,8484.0
2021-03-24 14:45:00,157.73,157.93,157.68,157.84,8540.0,142.9454,143.1267,142.9001,143.0451,8540.0
2021-03-24 14:50:00,157.82,158.09,157.82,157.84,4177.0,143.027,143.2717,143.027,143.0451,4177.0
2021-03-24 14:55:00,157.85,158.25,157.84,157.97,5917.0,143.0542,143.4167,143.0451,143.1629,5917.0
2021-03-24 15:00:00,157.92,158.04,157.88,157.96,3262.0,143.1176,143.2264,143.0814,143.1539,3262.0
2021-03-24 15:05:00,157.93,158.05,157.93,158.05,9186.0,143.1267,143.2354,143.1267,143.2354,9186.0
2021-03-24 15:10:00,158.05,158.23,158.01,158.15,10101.0,143.2354,143.3986,143.1992,143.3261,10101.0
2021-03-24 15:15:00,158.14,158.24,158.12,158.16,12254.0,143.317,143.4076,143.2989,143.3351,12254.0
2021-03-24 15:20:00,158.18,158.2,157.94,158.04,14196.0,143.3533,143.3714,143.1358,143.2264,14196.0
2021-03-24 15:25:00,157.98,158.08,157.84,157.84,8060.0,143.172,143.2626,143.0451,143.0451,8060.0
2021-03-24 15:30:00,157.84,158.0,157.78,157.93,15732.0,143.0451,143.1901,142.9908,143.1267,15732.0
2021-03-24 15:35:00,157.9,158.06,157.86,158.02,26301.0,143.0995,143.2445,143.0633,143.2083,26301.0
2021-03-24 15:40:00,158.02,158.16,157.83,157.91,21032.0,143.2083,143.3351,143.0361,143.1086,21032.0
2021-03-24 15:45:00,157.87,157.97,157.69,157.82,15217.0,143.0723,143.1629,142.9092,143.027,15217.0
2021-03-24 15:50:00,157.79,157.92,157.7,157.92,27004.0,142.9998,143.1176,142.9183,143.1176,27004.0
2021-03-24 15:55:00,157.86,157.86,157.26,157.26,77579.0,143.0633,143.0633,142.5195,142.5195,77579.0
2021-03-25 09:30:00,157.81,157.93,157.3,157.57,15431.0,143.0179,143.1267,142.5557,142.8004,15431.0
2021-03-25 09:35:00,157.33,157.42,156.91,157.15,3149.0,142.5829,142.6645,142.2023,142.4198,3149.0
2021-03-25 09:40:00,157.0,157.15,156.7,156.7,11508.0,142.2839,142.4198,142.012,142.012,11508.0
2021-03-25 09:45:00,156.51,156.88,156.51,156.84,6893.0,141.8398,142.1751,141.8398,142.1389,6893.0
2021-03-25 09:50:00,156.86,157.09,156.34,156.38,8813.0,142.157,142.3654,141.6857,141.722,8813.0
2021-03-25 09:55:00,156.26,156.55,156.18,156.38,3898.0,141.6132,141.876,141.5407,141.722,3898.0
2021-03-25 10:00:00,156.42,156.66,156.34,156.59,4448.0,141.7582,141.9757,141.6857,141.9123,4448.0
2021-03-25 10:05:00,156.55,156.96,156.51,156.75,6604.0,141.876,142.2476,141.8398,142.0573,6604.0
2021-03-25 10:10:00,156.77,156.93,156.77,156.85,2427.0,142.0754,142.2204,142.0754,142.1479,2427.0
2021-03-25 10:15:00,156.9,157.16,156.9,157.06,5669.0,142.1932,142.4289,142.1932,142.3382,5669.0
2021-03-25 10:20:00,157.08,157.17,156.95,156.99,5908.0,142.3564,142.4379,142.2386,142.2748,5908.0
2021-03-25 10:25:00,156.9,157.05,156.82,157.03,2699.0,142.1932,142.3292,142.1207,142.3111,2699.0
2021-03-25 10:30:00,157.08,157.15,156.92,157.15,5002.0,142.3564,142.4198,142.2114,142.4198,5002.0
2021-03-25 10:35:00,157.2,157.5,157.2,157.32,4428.0,142.4651,142.737,142.4651,142.5739,4428.0
2021-03-25 10:40:00,157.4,157.62,157.31,157.59,8323.0,142.6464,142.8458,142.5648,142.8186,8323.0
2021-03-25 10:45:00,157.69,157.81,157.6,157.79,4631.0,142.9092,143.0179,142.8276,142.9998,4631.0
2021-03-25 10:50:00,157.85,158.23,157.85,158.16,15567.0,143.0542,143.3986,143.0542,143.3351,15567.0
2021-03-25 10:55:00,158.16,158.31,158.0,158.15,10911.0,143.3351,143.4711,143.1901,143.3261,10911.0
2021-03-25 11:00:00,158.17,158.33,158.11,158.24,4892.0,143.3442,143.4892,143.2898,143.4076,4892.0
2021-03-25 11:05:00,158.24,158.47,158.23,158.3,6765.0,143.4076,143.6161,143.3986,143.462,6765.0
2021-03-25 11:10:00,158.34,158.61,158.34,158.57,4927.0,143.4983,143.743,143.4983,143.7067,4927.0
2021-03-25 11:15:00,158.58,158.58,158.16,158.27,3519.0,143.7158,143.7158,143.3351,143.4348,3519.0
2021-03-25 11:20:00,158.27,158.29,158.01,158.02,4008.0,143.4348,143.453,143.1992,143.2083,4008.0
2021-03-25 11:25:00,158.03,158.23,158.0,158.08,7604.0,143.2173,143.3986,143.1901,143.2626,7604.0
2021-03-25 11:30:00,158.1,158.13,157.76,157.76,7654.0,143.2808,143.308,142.9726,142.9726,7654.0
2021-03-25 11:35:00,157.8,157.86,157.5,157.54,7243.0,143.0089,143.0633,142.737,142.7733,7243.0
2021-03-25 11:40:00,157.5,157.53,157.33,157.36,4396.0,142.737,142.7642,142.5829,142.6101,4396.0
2021-03-25 11:45:00,157.38,157.42,157.24,157.42,4637.0,142.6283,142.6645,142.5014,142.6645,4637.0
2021-03-25 11:50:00,157.41,157.49,157.27,157.27,5294.0,142.6554,142.7279,142.5286,142.5286,5294.0
2021-03-25 11:55:00,157.36,157.56,157.36,157.56,5786.0,142.6101,142.7914,142.6101,142.7914,5786.0
2021-03-25 12:00:00,157.55,157.56,157.15,157.27,5549.0,142.7823,142.7914,142.4198,142.5286,5549.0
2021-03-25 12:05:00,157.28,157.53,157.28,157.45,8159.0,142.5376,142.7642,142.5376,142.6917,8159.0
2021-03-25 12:10:00,157.5,157.51,157.44,157.45,2000.0,142.737,142.7461,142.6826,142.6917,2000.0
2021-03-25 12:15:00,157.41,157.45,157.15,157.18,3938.0,142.6554,142.6917,142.4198,142.447,3938.0
2021-03-25 12:20:00,157.21,157.26,156.92,156.96,5802.0,142.4742,142.5195,142.2114,142.2476,5802.0
2021-03-25 12:25:00,156.95,157.12,156.85,156.91,5241.0,142.2386,142.3926,142.1479,142.2023,5241.0
2021-03-25 12:30:00,157.0,157.16,156.93,156.93,3166.0,142.2839,142.4289,142.2204,142.2204,3166.0
2021-03-25 12:35:00,156.93,157.17,156.92,157.13,4084.0,142.2204,142.4379,142.2114,142.4017,4084.0
2021-03-25 12:40:00,157.13,157.22,157.03,157.19,3654.0,142.4017,142.4832,142.3111,142.4561,3654.0
2021-03-25 12:45:00,157.17,157.21,156.99,157.05,2205.0,142.4379,142.4742,142.2748,142.3292,2205.0
2021-03-25 12:50:00,157.04,157.07,156.83,157.05,3350.0,142.3201,142.3473,142.1298,142.3292,3350.0
2021-03-25 12:55:00,157.11,157.31,157.07,157.31,2062.0,142.3836,142.5648,142.3473,142.5648,2062.0
2021-03-25 13:00:00,157.29,157.58,157.29,157.57,3435.0,142.5467,142.8095,142.5467,142.8004,3435.0
2021-03-25 13:05:00,157.53,157.65,157.34,157.42,4308.0,142.7642,142.8729,142.592,142.6645,4308.0
2021-03-25 13:10:00,157.42,157.49,157.22,157.26,18127.0,142.6645,142.7279,142.4832,142.5195,18127.0
2021-03-25 13:15:00,157.32,157.44,157.27,157.34,15860.0,142.5739,142.6826,142.5286,142.592,15860.0
2021-03-25 13:20:00,157.35,157.42,157.24,157.33,8349.0,142.6011,142.6645,142.5014,142.5829,8349.0
2021-03-25 13:25:00,157.39,157.45,157.2,157.21,20559.0,142.6373,142.6917,142.4651,142.4742,20559.0
2021-03-25 13:30:00,157.24,157.53,157.16,157.37,29713.0,142.5014,142.7642,142.4289,142.6192,29713.0
2021-03-25 13:35:00,157.37,157.44,157.32,157.44,1955.0,142.6192,142.6826,142.5739,142.6826,1955.0
2021-03-25 13:40:00,157.46,157.59,157.34,157.46,10901.0,142.7008,142.8186,142.592,142.7008,10901.0
2021-03-25 13:45:00,157.51,157.59,157.46,157.58,3800.0,142.7461,142.8186,142.7008,142.8095,3800.0
2021-03-25 13:50:00,157.57,157.67,157.36,157.53,10731.0,142.8004,142.8911,142.6101,142.7642,10731.0
2021-03-25 13:55:00,157.59,157.59,157.38,157.38,1946.0,142.8186,142.8186,142.6283,142.6283,1946.0
2021-03-25 14:00:00,157.31,157.32,157.24,157.27,2100.0,142.5648,142.5739,142.5014,142.5286,2100.0
2021-03-25 14:05:00,157.28,157.34,157.06,157.06,3950.0,142.5376,142.592,142.3382,142.3382,3950.0
2021-03-25 14:10:00,157.03,157.25,156.98,157.19,4150.0,142.3111,142.5104,142.2657,142.4561,4150.0
2021-03-25 14:15:00,157.22,157.22,157.03,157.1,2301.0,142.4832,142.4832,142.3111,142.3745,2301.0
2021-03-25 14:20:00,157.06,157.24,157.06,157.14,3152.0,142.3382,142.5014,142.3382,142.4107,3152.0
2021-03-25 14:25:00,157.1,157.25,157.08,157.2,3610.0,142.3745,142.5104,142.3564,142.4651,3610.0
2021-03-25 14:30:00,157.25,157.26,157.12,157.17,2440.0,142.5104,142.5195,142.3926,142.4379,2440.0
2021-03-25 14:35:00,157.2,157.21,157.0,157.0,2602.0,142.4651,142.4742,142.2839,142.2839,2602.0
2021-03-25 14:40:00,157.09,157.13,157.06,157.06,2733.0,142.3654,142.4017,142.3382,142.3382,2733.0
2021-03-25 14:45:00,157.0,157.2,156.98,157.16,2705.0,142.2839,142.4651,142.2657,142.4289,2705.0
2021-03-25 14:50:00,157.19,157.29,157.17,157.18,2600.0,142.4561,142.5467,142.4379,142.447,2600.0
2021-03-25 14:55:00,157.22,157.23,157.01,157.21,2154.0,142.4832,142.4923,142.2929,142.4742,2154.0
2021-03-25 15:00:00,157.17,157.26,157.06,157.12,4964.0,142.4379,142.5195,142.3382,142.3926,4964.0
2021-03-25 15:05:00,157.16,157.22,157.06,157.11,3998.0,142.4289,142.4832,142.3382,142.3836,3998.0
2021-03-25 15:10:00,157.07,157.22,157.07,157.12,4212.0,142.3473,142.4832,142.3473,142.3926,4212.0
2021-03-25 15:15:00,157.14,157.3,157.07,157.07,17482.0,142.4107,142.5557,142.3473,142.3473,17482.0
2021-03-25 15:20:00,157.09,157.13,157.01,157.1,3786.0,142.3654,142.4017,142.2929,142.3745,3786.0
2021-03-25 15:25:00,157.02,157.17,157.02,157.14,3146.0,142.302,142.4379,142.302,142.4107,3146.0
2021-03-25 15:30:00,157.15,157.35,157.13,157.26,9704.0,142.4198,142.6011,142.4017,142.5195,9704.0
2021-03-25 15:35:00,157.25,157.26,157.06,157.08,5188.0,142.5104,142.5195,142.3382,142.3564,5188.0
2021-03-25 15:40:00,157.05,157.06,156.96,156.99,4830.0,142.3292,142.3382,142.2476,142.2748,4830.0
2021-03-25 15:45:00,156.97,157.01,156.83,156.89,4306.0,142.2567,142.2929,142.1298,142.1842,4306.0
2021-03-25 15:50:00,156.96,157.3,156.96,157.3,18715.0,142.2476,142.5557,142.2476,142.5557,18715.0
2021-03-25 15:55:00,157.19,157.37,157.03,157.04,49241.0,142.4561,142.6192,142.3111,142.3201,49241.0
2021-03-26 09:30:00,157.38,157.72,157.0,157.72,10157.0,142.6283,142.9364,142.2839,142.9364,10157.0
2021-03-26 09:35:00,157.85,157.86,157.38,157.38,1336.0,143.0542,143.0633,142.6283,142.6283,1336.0
2021-03-26 09:40:00,157.14,157.64,157.14,157.64,1800.0,142.4107,142.8639,142.4107,142.8639,1800.0
2021-03-26 09:45:00,157.43,157.49,157.12,157.15,2081.0,142.6736,142.7279,142.3926,142.4198,2081.0
2021-03-26 09:50:00,157.21,157.22,156.57,156.82,4251.0,142.4742,142.4832,141.8942,142.1207,4251.0
2021-03-26 09:55:00,156.86,157.15,156.68,157.15,3713.0,142.157,142.4198,141.9939,142.4198,3713.0
2021-03-26 10:00:00,157.15,157.52,157.15,157.52,3006.0,142.4198,142.7551,142.4198,142.7551,3006.0
2021-03-26 10:05:00,157.53,157.54,156.87,156.87,2159.0,142.7642,142.7733,142.1661,142.1661,2159.0
2021-03-26 10:10:00,157.23,157.36,157.06,157.06,2408.0,142.4923,142.6101,142.3382,142.3382,2408.0
2021-03-26 10:15:00,156.96,157.34,156.96,157.32,1274.0,142.2476,142.592,142.2476,142.5739,1274.0
2021-03-26 10:20:00,157.22,157.27,156.95,157.05,3011.0,142.4832,142.5286,142.2386,142.3292,3011.0
2021-03-26 10:25:00,157.18,157.36,157.02,157.02,1637.0,142.447,142.6101,142.302,142.302,1637.0
2021-03-26 10:30:00,156.95,157.0,156.84,156.89,3035.0,142.2386,142.2839,142.1389,142.1842,3035.0
2021-03-26 10:35:00,156.88,156.88,156.55,156.55,4621.0,142.1751,142.1751,141.876,141.876,4621.0
2021-03-26 10:40:00,156.85,156.91,156.74,156.75,3186.0,142.1479,142.2023,142.0482,142.0573,3186.0
2021-03-26 10:45:00,156.81,157.5,156.81,157.5,1382.0,142.1117,142.737,142.1117,142.737,1382.0
2021-03-26 10:50:00,157.45,157.54,157.27,157.54,3490.0,142.6917,142.7733,142.5286,142.7733,3490.0
2021-03-26 10:55:00,157.46,157.55,157.21,157.23,2602.0,142.7008,142.7823,142.4742,142.4923,2602.0
2021-03-26 11:00:00,157.3,157.68,157.3,157.64,3319.0,142.5557,142.9001,142.5557,142.8639,3319.0
2021-03-26 11:05:00,157.53,157.58,157.44,157.58,1977.0,142.7642,142.8095,142.6826,142.8095,1977.0
2021-03-26 11:10:00,157.52,157.66,157.43,157.66,2626.0,142.7551,142.882,142.6736,142.882,2626.0
2021-03-26 11:15:00,157.63,157.63,157.47,157.53,1700.0,142.8548,142.8548,142.7098,142.7642,1700.0
2021-03-26 11:20:00,157.61,157.81,157.52,157.81,1700.0,142.8367,143.0179,142.7551,143.0179,1700.0
2021-03-26 11:25:00,157.81,157.9,157.66,157.8,3747.0,143.0179,143.0995,142.882,143.0089,3747.0
2021-03-26 11:30:00,157.94,157.94,157.55,157.55,2961.0,143.1358,143.1358,142.7823,142.7823,2961.0
2021-03-26 11:35:00,157.61,157.77,157.59,157.7,3535.0,142.8367,142.9817,142.8186,142.9183,3535.0
2021-03-26 11:40:00,157.71,157.75,157.71,157.71,1603.0,142.9273,142.9636,142.9273,142.9273,1603.0
2021-03-26 11:45:00,157.64,158.03,157.64,158.0,4902.0,142.8639,143.2173,142.8639,143.1901,4902.0
2021-03-26 11:50:00,158.06,158.06,157.93,157.94,3600.0,143.2445,143.2445,143.1267,143.1358,3600.0
2021-03-26 11:55:00,157.92,158.14,157.9,157.9,2701.0,143.1176,143.317,143.0995,143.0995,2701.0
2021-03-26 12:00:00,157.98,158.19,157.98,158.19,2465.0,143.172,143.3623,143.172,143.3623,2465.0
2021-03-26 12:05:00,158.2,158.24,158.16,158.18,1958.0,143.3714,143.4076,143.3351,143.3533,1958.0
2021-03-26 12:10:00,158.2,158.2,158.04,158.05,1606.0,143.3714,143.3714,143.2264,143.2354,1606.0
2021-03-26 12:15:00,158.1,158.18,157.94,157.94,2400.0,143.2808,143.3533,143.1358,143.1358,2400.0
2021-03-26 12:20:00,157.85,158.0,157.77,158.0,2701.0,143.0542,143.1901,142.9817,143.1901,2701.0
2021-03-26 12:25:00,158.0,158.21,157.98,158.15,2931.0,143.1901,143.3805,143.172,143.3261,2931.0
2021-03-26 12:30:00,158.09,158.26,158.05,158.22,2102.0,143.2717,143.4258,143.2354,143.3895,2102.0
2021-03-26 12:35:00,158.23,158.37,158.23,158.37,600.0,143.3986,143.5255,143.3986,143.5255,600.0
2021-03-26 12:40:00,158.38,158.53,158.38,158.49,2108.0,143.5345,143.6705,143.5345,143.6342,2108.0
2021-03-26 12:45:00,158.57,158.6,158.33,158.37,3025.0,143.7067,143.7339,143.4892,143.5255,3025.0
2021-03-26 12:50:00,158.44,158.44,158.15,158.28,2428.0,143.5889,143.5889,143.3261,143.4439,2428.0
2021-03-26 12:55:00,158.42,158.43,158.35,158.35,557.0,143.5708,143.5798,143.5073,143.5073,557.0
2021-03-26 13:00:00,158.28,158.28,158.11,158.14,1400.0,143.4439,143.4439,143.2898,143.317,1400.0
2021-03-26 13:05:00,158.23,158.42,158.2,158.41,852.0,143.3986,143.5708,143.3714,143.5617,852.0
2021-03-26 13:10:00,158.4,158.4,158.25,158.26,1400.0,143.5526,143.5526,143.4167,143.4258,1400.0
2021-03-26 13:15:00,158.22,158.22,158.11,158.11,1034.0,143.3895,143.3895,143.2898,143.2898,1034.0
2021-03-26 13:20:00,158.15,158.24,158.06,158.24,2531.0,143.3261,143.4076,143.2445,143.4076,2531.0
2021-03-26 13:25:00,158.25,158.25,158.24,158.25,100.0,143.4167,143.4167,143.4076,143.4167,100.0
2021-03-26 13:30:00,158.3,158.3,158.23,158.23,1300.0,143.462,143.462,143.3986,143.3986,1300.0
2021-03-26 13:35:00,158.24,158.24,158.13,158.13,1801.0,143.4076,143.4076,143.308,143.308,1801.0
2021-03-26 13:40:00,158.06,158.12,157.98,158.12,1814.0,143.2445,143.2989,143.172,143.2989,1814.0
2021-03-26 13:45:00,158.19,158.22,158.17,158.22,1010.0,143.3623,143.3895,143.3442,143.3895,1010.0
2021-03-26 13:50:00,158.21,158.27,158.19,158.2,678.0,143.3805,143.4348,143.3623,143.3714,678.0
2021-03-26 13:55:00,158.32,158.49,158.29,158.43,1100.0,143.4801,143.6342,143.453,143.5798,1100.0
2021-03-26 14:00:00,158.46,158.46,158.09,158.09,4382.0,143.607,143.607,143.2717,143.2717,4382.0
2021-03-26 14:05:00,158.0,158.17,157.9,157.97,5296.0,143.1901,143.3442,143.0995,143.1629,5296.0
2021-03-26 14:10:00,157.92,158.15,157.92,158.0,2546.0,143.1176,143.3261,143.1176,143.1901,2546.0
2021-03-26 14:15:00,157.94,157.96,157.65,157.74,4086.0,143.1358,143.1539,142.8729,142.9545,4086.0
2021-03-26 14:20:00,157.86,158.04,157.77,157.94,4256.0,143.0633,143.2264,142.9817,143.1358,4256.0
2021-03-26 14:25:00,157.99,158.38,157.83,158.25,9662.0,143.1811,143.5345,143.0361,143.4167,9662.0
2021-03-26 14:30:00,158.34,158.55,158.34,158.46,3410.0,143.4983,143.6886,143.4983,143.607,3410.0
2021-03-26 14:35:00,158.46,158.5,158.38,158.47,2207.0,143.607,143.6433,143.5345,143.6161,2207.0
2021-03-26 14:40:00,158.49,158.5,158.39,158.45,1327.0,143.6342,143.6433,143.5436,143.598,1327.0
2021-03-26 14:45:00,158.49,158.58,158.44,158.52,3522.0,143.6342,143.7158,143.5889,143.6614,3522.0
2021-03-26 14:50:00,158.49,158.63,158.48,158.61,6990.0,143.6342,143.7611,143.6251,143.743,6990.0
2021-03-26 14:55:00,158.66,158.7,158.52,158.57,4385.0,143.7883,143.8245,143.6614,143.7067,4385.0
2021-03-26 15:00:00,158.53,158.58,158.45,158.5,7063.0,143.6705,143.7158,143.598,143.6433,7063.0
2021-03-26 15:05:00,158.45,158.47,158.25,158.44,1500.0,143.598,143.6161,143.4167,143.5889,1500.0
2021-03-26 15:10:00,158.44,158.65,158.41,158.48,6934.0,143.5889,143.7792,143.5617,143.6251,6934.0
2021-03-26 15:15:00,158.49,158.65,158.49,158.51,2500.0,143.6342,143.7792,143.6342,143.6523,2500.0
2021-03-26 15:20:00,158.48,158.54,158.23,158.23,3972.0,143.6251,143.6795,143.3986,143.3986,3972.0
2021-03-26 15:25:00,158.25,158.31,158.16,158.22,5840.0,143.4167,143.4711,143.3351,143.3895,5840.0
2021-03-26 15:30:00,158.25,158.7,158.21,158.65,7375.0,143.4167,143.8245,143.3805,143.7792,7375.0
2021-03-26 15:35:00,158.69,158.87,158.58,158.58,8814.0,143.8155,143.9786,143.7158,143.7158,8814.0
2021-03-26 15:40:00,158.65,158.74,158.51,158.59,5624.0,143.7792,143.8608,143.6523,143.7248,5624.0
2021-03-26 15:45:00,158.59,158.88,158.5,158.85,8202.0,143.7248,143.9877,143.6433,143.9605,8202.0
2021-03-26 15:50:00,158.82,158.95,158.68,158.95,15564.0,143.9333,144.0511,143.8064,144.0511,15564.0
2021-03-26 15:55:00,158.95,159.29,158.88,159.28,95319.0,144.0511,144.3592,143.9877,144.3502,95319.0
2021-03-29 09:30:00,158.8,159.28,158.79,158.79,18413.0,143.9151,144.3502,143.9061,143.9061,18413.0
2021-03-29 09:35:00,159.05,159.11,158.65,158.95,4156.0,144.1417,144.1961,143.7792,144.0511,4156.0
2021-03-29 09:40:00,158.9,159.5,158.81,159.33,6601.0,144.0058,144.5495,143.9242,144.3955,6601.0
2021-03-29 09:45:00,159.48,159.75,159.24,159.44,4461.0,144.5314,144.7761,144.3139,144.4952,4461.0
2021-03-29 09:50:00,159.41,159.54,159.02,159.06,3312.0,144.468,144.5858,144.1145,144.1508,3312.0
2021-03-29 09:55:00,159.15,159.34,158.96,158.96,3839.0,144.2323,144.4045,144.0602,144.0602,3839.0
2021-03-29 10:00:00,159.1,159.39,158.98,158.98,3723.0,144.187,144.4498,144.0783,144.0783,3723.0
2021-03-29 10:05:00,159.05,159.69,159.04,159.57,2585.0,144.1417,144.7217,144.1327,144.613,2585.0
2021-03-29 10:10:00,159.57,159.61,159.34,159.34,1727.0,144.613,144.6492,144.4045,144.4045,1727.0
2021-03-29 10:15:00,159.45,159.45,159.08,159.11,3828.0,144.5042,144.5042,144.1689,144.1961,3828.0
2021-03-29 10:20:00,159.07,159.53,159.07,159.43,3986.0,144.1598,144.5767,144.1598,144.4861,3986.0
2021-03-29 10:25:00,159.5,159.67,159.35,159.35,2796.0,144.5495,144.7036,144.4136,144.4136,2796.0
2021-03-29 10:30:00,159.44,159.58,159.31,159.32,2583.0,144.4952,144.622,144.3773,144.3864,2583.0
2021-03-29 10:35:00,159.39,159.51,159.11,159.51,5022.0,144.4498,144.5586,144.1961,144.5586,5022.0
2021-03-29 10:40:00,159.46,159.55,159.34,159.36,1810.0,144.5133,144.5948,144.4045,144.4227,1810.0
2021-03-29 10:45:00,159.31,159.49,159.27,159.49,1870.0,144.3773,144.5405,144.3411,144.5405,1870.0
2021-03-29 10:50:00,159.62,159.66,159.44,159.66,3054.0,144.6583,144.6945,144.4952,144.6945,3054.0
2021-03-29 10:55:00,159.64,159.64,159.41,159.5,3296.0,144.6764,144.6764,144.468,144.5495,3296.0
2021-03-29 11:00:00,159.5,159.75,159.49,159.67,2077.0,144.5495,144.7761,144.5405,144.7036,2077.0
2021-03-29 11:05:00,159.64,159.79,159.59,159.6,3925.0,144.6764,144.8124,144.6311,144.6402,3925.0
2021-03-29 11:10:00,159.6,160.1,159.6,160.05,10365.0,144.6402,145.0933,144.6402,145.048,10365.0
2021-03-29 11:15:00,160.08,160.08,159.92,160.02,4093.0,145.0752,145.0752,144.9302,145.0208,4093.0
2021-03-29 11:20:00,160.01,160.05,159.75,159.97,6213.0,145.0117,145.048,144.7761,144.9755,6213.0
2021-03-29 11:25:00,160.03,160.25,160.03,160.25,5340.0,145.0299,145.2292,145.0299,145.2292,5340.0
2021-03-29 11:30:00,160.28,160.28,160.03,160.03,4929.0,145.2564,145.2564,145.0299,145.0299,4929.0
2021-03-29 11:35:00,159.96,160.12,159.92,160.07,5995.0,144.9664,145.1114,144.9302,145.0661,5995.0
2021-03-29 11:40:00,159.94,159.94,159.77,159.88,2176.0,144.9483,144.9483,144.7942,144.8939,2176.0
2021-03-29 11:45:00,159.92,160.02,159.89,159.93,2232.0,144.9302,145.0208,144.903,144.9392,2232.0
2021-03-29 11:50:00,159.94,159.96,159.59,159.66,4673.0,144.9483,144.9664,144.6311,144.6945,4673.0
2021-03-29 11:55:00,159.61,159.81,159.59,159.78,3208.0,144.6492,144.8305,144.6311,144.8033,3208.0
2021-03-29 12:00:00,159.84,159.87,159.72,159.72,2074.0,144.8577,144.8849,144.7489,144.7489,2074.0
2021-03-29 12:05:00,159.81,159.87,159.78,159.78,1556.0,144.8305,144.8849,144.8033,144.8033,1556.0
2021-03-29 12:10:00,159.81,159.82,159.75,159.76,2174.0,144.8305,144.8395,144.7761,144.7852,2174.0
2021-03-29 12:15:00,159.77,159.94,159.75,159.91,2300.0,144.7942,144.9483,144.7761,144.9211,2300.0
2021-03-29 12:20:00,159.88,160.04,159.88,159.95,3099.0,144.8939,145.0389,144.8939,144.9574,3099.0
2021-03-29 12:25:00,159.94,160.2,159.94,160.16,3977.0,144.9483,145.1839,144.9483,145.1477,3977.0
2021-03-29 12:30:00,160.19,160.19,159.97,160.09,3856.0,145.1749,145.1749,144.9755,145.0842,3856.0
2021-03-29 12:35:00,160.09,160.09,159.8,159.8,3273.0,145.0842,145.0842,144.8214,144.8214,3273.0
2021-03-29 12:40:00,159.83,160.02,159.83,159.97,7144.0,144.8486,145.0208,144.8486,144.9755,7144.0
2021-03-29 12:45:00,159.98,160.1,159.92,160.08,4217.0,144.9845,145.0933,144.9302,145.0752,4217.0
2021-03-29 12:50:00,160.05,160.12,159.95,159.99,4480.0,145.048,145.1114,144.9574,144.9936,4480.0
2021-03-29 12:55:00,159.98,160.05,159.94,159.95,2819.0,144.9845,145.048,144.9483,144.9574,2819.0
2021-03-29 13:00:00,160.03,160.15,160.0,160.15,2014.0,145.0299,145.1386,145.0027,145.1386,2014.0
2021-03-29 13:05:00,160.21,160.25,160.02,160.02,4469.0,145.193,145.2292,145.0208,145.0208,4469.0
2021-03-29 13:10:00,160.05,160.12,160.0,160.0,2566.0,145.048,145.1114,145.0027,145.0027,2566.0
2021-03-29 13:15:00,160.0,160.1,159.98,160.07,2373.0,145.0027,145.0933,144.9845,145.0661,2373.0
2021-03-29 13:20:00,160.05,160.12,160.03,160.07,3000.0,145.048,145.1114,145.0299,145.0661,3000.0
2021-03-29 13:25:00,160.15,160.32,160.08,160.3,4817.0,145.1386,145.2927,145.0752,145.2745,4817.0
2021-03-29 13:30:00,160.26,160.46,160.25,160.43,3594.0,145.2383,145.4196,145.2292,145.3924,3594.0
2021-03-29 13:35:00,160.47,160.5,160.33,160.33,2399.0,145.4286,145.4558,145.3017,145.3017,2399.0
2021-03-29 13:40:00,160.34,160.49,160.31,160.43,3137.0,145.3108,145.4467,145.2836,145.3924,3137.0
2021-03-29 13:45:00,160.49,160.73,160.45,160.72,11991.0,145.4467,145.6642,145.4105,145.6552,11991.0
2021-03-29 13:50:00,160.72,160.92,160.71,160.86,6642.0,145.6552,145.8364,145.6461,145.7821,6642.0
2021-03-29 13:55:00,160.84,160.87,160.72,160.83,4129.0,145.7639,145.7911,145.6552,145.7549,4129.0
2021-03-29 14:00:00,160.91,160.91,160.77,160.9,3723.0,145.8274,145.8274,145.7005,145.8183,3723.0
2021-03-29 14:05:00,160.94,161.02,160.9,161.01,6234.0,145.8546,145.9271,145.8183,145.918,6234.0
2021-03-29 14:10:00,161.03,161.03,160.78,160.88,8358.0,145.9361,145.9361,145.7096,145.8002,8358.0
2021-03-29 14:15:00,160.86,161.21,160.85,161.17,14715.0,145.7821,146.0993,145.773,146.063,14715.0
2021-03-29 14:20:00,161.2,161.28,161.1,161.14,4964.0,146.0902,146.1627,145.9996,146.0358,4964.0
2021-03-29 14:25:00,161.12,161.36,161.11,161.32,6782.0,146.0177,146.2352,146.0086,146.1989,6782.0
2021-03-29 14:30:00,161.26,161.32,161.05,161.2,5153.0,146.1446,146.1989,145.9542,146.0902,5153.0
2021-03-29 14:35:00,161.24,161.25,161.1,161.15,3359.0,146.1264,146.1355,145.9996,146.0449,3359.0
2021-03-29 14:40:00,161.2,161.37,161.19,161.36,4661.0,146.0902,146.2443,146.0811,146.2352,4661.0
2021-03-29 14:45:00,161.36,161.52,161.32,161.42,6450.0,146.2352,146.3802,146.1989,146.2896,6450.0
2021-03-29 14:50:00,161.36,161.44,161.2,161.26,4441.0,146.2352,146.3077,146.0902,146.1446,4441.0
2021-03-29 14:55:00,161.27,161.46,161.13,161.46,5312.0,146.1536,146.3258,146.0268,146.3258,5312.0
2021-03-29 15:00:00,161.48,161.65,161.46,161.62,16643.0,146.3439,146.498,146.3258,146.4708,16643.0
2021-03-29 15:05:00,161.62,161.68,161.56,161.66,5159.0,146.4708,146.5252,146.4164,146.5071,5159.0
2021-03-29 15:10:00,161.66,161.71,161.21,161.22,7046.0,146.5071,146.5524,146.0993,146.1083,7046.0
2021-03-29 15:15:00,161.25,161.32,161.11,161.25,4750.0,146.1355,146.1989,146.0086,146.1355,4750.0
2021-03-29 15:20:00,161.19,161.29,161.13,161.16,4843.0,146.0811,146.1718,146.0268,146.0539,4843.0
2021-03-29 15:25:00,161.06,161.27,161.06,161.25,4470.0,145.9633,146.1536,145.9633,146.1355,4470.0
2021-03-29 15:30:00,161.22,161.41,161.21,161.23,6231.0,146.1083,146.2805,146.0993,146.1174,6231.0
2021-03-29 15:35:00,161.21,161.23,161.01,161.06,8717.0,146.0993,146.1174,145.918,145.9633,8717.0
2021-03-29 15:40:00,161.02,161.08,160.92,161.05,10859.0,145.9271,145.9814,145.8364,145.9542,10859.0
2021-03-29 15:45:00,161.02,161.06,160.94,161.0,11905.0,145.9271,145.9633,145.8546,145.9089,11905.0
2021-03-29 15:50:00,160.99,161.21,160.98,161.18,21860.0,145.8999,146.0993,145.8908,146.0721,21860.0
2021-03-29 15:55:00,161.2,161.31,161.04,161.05,35560.0,146.0902,146.1899,145.9452,145.9542,35560.0
2021-03-30 09:30:00,160.9,161.21,160.6,160.61,10566.0,145.8183,146.0993,145.5464,145.5555,10566.0
2021-03-30 09:35:00,160.76,161.51,160.58,161.0,10246.0,145.6914,146.3711,145.5283,145.9089,10246.0
2021-03-30 09:40:00,160.74,161.47,160.65,161.39,6092.0,145.6733,146.3349,145.5917,146.2624,6092.0
2021-03-30 09:45:00,161.53,161.56,160.94,161.19,5412.0,146.3893,146.4164,145.8546,146.0811,5412.0
2021-03-30 09:50:00,161.1,161.27,160.91,160.99,8285.0,145.9996,146.1536,145.8274,145.8999,8285.0
2021-03-30 09:55:00,160.96,160.99,160.36,160.48,7462.0,145.8727,145.8999,145.3289,145.4377,7462.0
2021-03-30 10:00:00,160.39,160.75,160.26,160.34,5628.0,145.3561,145.6824,145.2383,145.3108,5628.0
2021-03-30 10:05:00,160.38,160.65,160.22,160.44,4822.0,145.3471,145.5917,145.202,145.4014,4822.0
2021-03-30 10:10:00,160.5,160.71,160.44,160.64,2768.0,145.4558,145.6461,145.4014,145.5827,2768.0
2021-03-30 10:15:00,160.68,160.89,160.59,160.78,4336.0,145.6189,145.8092,145.5374,145.7096,4336.0
2021-03-30 10:20:00,160.81,161.1,160.74,161.09,5411.0,145.7367,145.9996,145.6733,145.9905,5411.0
2021-03-30 10:25:00,161.06,161.26,161.01,161.26,4056.0,145.9633,146.1446,145.918,146.1446,4056.0
2021-03-30 10:30:00,161.16,161.3,161.04,161.06,3200.0,146.0539,146.1808,145.9452,145.9633,3200.0
2021-03-30 10:35:00,161.09,161.1,160.66,160.7,5018.0,145.9905,145.9996,145.6008,145.6371,5018.0
2021-03-30 10:40:00,160.75,160.93,160.5,160.61,18117.0,145.6824,145.8455,145.4558,145.5555,18117.0
2021-03-30 10:45:00,160.6,160.69,160.36,160.43,7975.0,145.5464,145.628,145.3289,145.3924,7975.0
2021-03-30 10:50:00,160.37,160.44,160.21,160.27,3690.0,145.338,145.4014,145.193,145.2474,3690.0
2021-03-30 10:55:00,160.07,160.07,159.7,159.75,8510.0,145.0661,145.0661,144.7308,144.7761,8510.0
2021-03-30 11:00:00,159.71,160.23,159.64,159.82,13343.0,144.7399,145.2111,144.6764,144.8395,13343.0
2021-03-30 11:05:00,159.82,160.03,159.74,159.79,12053.0,144.8395,145.0299,144.767,144.8124,12053.0
2021-03-30 11:10:00,159.75,159.75,159.22,159.41,11992.0,144.7761,144.7761,144.2958,144.468,11992.0
2021-03-30 11:15:00,159.41,159.53,159.29,159.36,2924.0,144.468,144.5767,144.3592,144.4227,2924.0
2021-03-30 11:20:00,159.37,159.49,159.24,159.45,4523.0,144.4317,144.5405,144.3139,144.5042,4523.0
2021-03-30 11:25:00,159.45,159.75,159.45,159.58,5859.0,144.5042,144.7761,144.5042,144.622,5859.0
2021-03-30 11:30:00,159.56,159.61,159.4,159.49,4243.0,144.6039,144.6492,144.4589,144.5405,4243.0
2021-03-30 11:35:00,159.55,159.62,159.28,159.44,5597.0,144.5948,144.6583,144.3502,144.4952,5597.0
2021-03-30 11:40:00,159.48,159.91,159.44,159.86,4930.0,144.5314,144.9211,144.4952,144.8758,4930.0
2021-03-30 11:45:00,159.85,159.94,159.75,159.93,7290.0,144.8667,144.9483,144.7761,144.9392,7290.0
2021-03-30 11:50:00,159.95,160.25,159.94,160.03,5560.0,144.9574,145.2292,144.9483,145.0299,5560.0
2021-03-30 11:55:00,160.05,160.06,159.5,159.59,8403.0,145.048,145.057,144.5495,144.6311,8403.0
2021-03-30 12:00:00,159.52,159.73,159.44,159.44,5790.0,144.5677,144.758,144.4952,144.4952,5790.0
2021-03-30 12:05:00,159.44,159.53,159.39,159.44,3570.0,144.4952,144.5767,144.4498,144.4952,3570.0
2021-03-30 12:10:00,159.43,159.53,159.39,159.47,4419.0,144.4861,144.5767,144.4498,144.5223,4419.0
2021-03-30 12:15:00,159.44,159.44,159.19,159.23,6341.0,144.4952,144.4952,144.2686,144.3048,6341.0
2021-03-30 12:20:00,159.27,159.27,159.1,159.25,6229.0,144.3411,144.3411,144.187,144.323,6229.0
2021-03-30 12:25:00,159.21,159.21,158.98,158.98,5123.0,144.2867,144.2867,144.0783,144.0783,5123.0
2021-03-30 12:30:00,158.97,159.16,158.97,159.12,4382.0,144.0692,144.2414,144.0692,144.2052,4382.0
2021-03-30 12:35:00,159.09,159.09,158.91,158.91,3781.0,144.178,144.178,144.0148,144.0148,3781.0
2021-03-30 12:40:00,158.99,159.08,158.94,158.98,4666.0,144.0873,144.1689,144.042,144.0783,4666.0
2021-03-30 12:45:00,158.99,159.11,158.9,158.9,3250.0,144.0873,144.1961,144.0058,144.0058,3250.0
2021-03-30 12:50:00,158.87,159.01,158.83,159.01,6110.0,143.9786,144.1055,143.9423,144.1055,6110.0
2021-03-30 12:55:00,158.97,159.15,158.94,159.15,3613.0,144.0692,144.2323,144.042,144.2323,3613.0
2021-03-30 13:00:00,159.24,159.26,159.1,159.19,6435.0,144.3139,144.332,144.187,144.2686,6435.0
2021-03-30 13:05:00,159.19,159.29,159.16,159.29,4052.0,144.2686,144.3592,144.2414,144.3592,4052.0
2021-03-30 13:10:00,159.27,159.4,159.22,159.4,2964.0,144.3411,144.4589,144.2958,144.4589,2964.0
2021-03-30 13:15:00,159.4,159.6,159.36,159.57,4271.0,144.4589,144.6402,144.4227,144.613,4271.0
2021-03-30 13:20:00,159.5,159.57,159.36,159.45,9590.0,144.5495,144.613,144.4227,144.5042,9590.0
2021-03-30 13:25:00,159.44,159.58,159.36,159.39,8718.0,144.4952,144.622,144.4227,144.4498,8718.0
2021-03-30 13:30:00,159.42,159.49,159.36,159.39,4346.0,144.477,144.5405,144.4227,144.4498,4346.0
2021-03-30 13:35:00,159.42,159.6,159.42,159.5,6840.0,144.477,144.6402,144.477,144.5495,6840.0
2021-03-30 13:40:00,159.5,159.64,159.49,159.59,3870.0,144.5495,144.6764,144.5405,144.6311,3870.0
2021-03-30 13:45:00,159.59,159.64,159.55,159.62,3554.0,144.6311,144.6764,144.5948,144.6583,3554.0
2021-03-30 13:50:00,159.65,159.87,159.65,159.84,4060.0,144.6855,144.8849,144.6855,144.8577,4060.0
2021-03-30 13:55:00,159.85,159.93,159.73,159.73,8466.0,144.8667,144.9392,144.758,144.758,8466.0
2021-03-30 14:00:00,159.67,159.71,159.47,159.5,7050.0,144.7036,144.7399,144.5223,144.5495,7050.0
2021-03-30 14:05:00,159.5,159.5,159.4,159.48,5044.0,144.5495,144.5495,144.4589,144.5314,5044.0
2021-03-30 14:10:00,159.47,159.54,159.47,159.53,4999.0,144.5223,144.5858,144.5223,144.5767,4999.0
2021-03-30 14:15:00,159.52,159.55,159.45,159.5,3800.0,144.5677,144.5948,144.5042,144.5495,3800.0
2021-03-30 14:20:00,159.47,159.55,159.43,159.45,3696.0,144.5223,144.5948,144.4861,144.5042,3696.0
2021-03-30 14:25:00,159.42,159.42,159.23,159.27,4149.0,144.477,144.477,144.3048,144.3411,4149.0
2021-03-30 14:30:00,159.29,159.29,159.12,159.12,4391.0,144.3592,144.3592,144.2052,144.2052,4391.0
2021-03-30 14:35:00,159.08,159.19,159.02,159.16,4670.0,144.1689,144.2686,144.1145,144.2414,4670.0
2021-03-30 14:40:00,159.18,159.2,159.11,159.18,4950.0,144.2595,144.2777,144.1961,144.2595,4950.0
2021-03-30 14:45:00,159.16,159.33,159.13,159.33,4164.0,144.2414,144.3955,144.2142,144.3955,4164.0
2021-03-30 14:50:00,159.31,159.31,159.21,159.25,5811.0,144.3773,144.3773,144.2867,144.323,5811.0
2021-03-30 14:55:00,159.28,159.39,159.11,159.39,6836.0,144.3502,144.4498,144.1961,144.4498,6836.0
2021-03-30 15:00:00,159.32,159.34,159.22,159.22,6414.0,144.3864,144.4045,144.2958,144.2958,6414.0
2021-03-30 15:05:00,159.2,159.23,158.92,158.95,9803.0,144.2777,144.3048,144.0239,144.0511,9803.0
2021-03-30 15:10:00,158.93,158.93,158.79,158.84,4366.0,144.033,144.033,143.9061,143.9514,4366.0
2021-03-30 15:15:00,158.83,159.01,158.82,158.9,8212.0,143.9423,144.1055,143.9333,144.0058,8212.0
2021-03-30 15:20:00,158.92,158.97,158.87,158.92,4602.0,144.0239,144.0692,143.9786,144.0239,4602.0
2021-03-30 15:25:00,158.94,158.94,158.77,158.81,6130.0,144.042,144.042,143.888,143.9242,6130.0
2021-03-30 15:30:00,158.8,158.84,158.63,158.67,7251.0,143.9151,143.9514,143.7611,143.7973,7251.0
2021-03-30 15:35:00,158.69,158.81,158.55,158.56,13207.0,143.8155,143.9242,143.6886,143.6976,13207.0
2021-03-30 15:40:00,158.59,158.67,158.54,158.63,6490.0,143.7248,143.7973,143.6795,143.7611,6490.0
2021-03-30 15:45:00,158.64,158.67,158.59,158.61,12630.0,143.7701,143.7973,143.7248,143.743,12630.0
2021-03-30 15:50:00,158.58,158.7,158.53,158.62,20609.0,143.7158,143.8245,143.6705,143.752,20609.0
2021-03-30 15:55:00,158.59,158.86,158.43,158.86,66005.0,143.7248,143.9695,143.5798,143.9695,66005.0
2021-03-31 09:30:00,158.39,158.86,157.69,157.95,19345.0,143.5436,143.9695,142.9092,143.1448,19345.0
2021-03-31 09:35:00,158.04,158.87,157.97,158.65,4098.0,143.2264,143.9786,143.1629,143.7792,4098.0
2021-03-31 09:40:00,158.97,159.0,157.98,158.09,4362.0,144.0692,144.0964,143.172,143.2717,4362.0
2021-03-31 09:45:00,158.09,158.61,157.99,158.42,2943.0,143.2717,143.743,143.1811,143.5708,2943.0
2021-03-31 09:50:00,158.32,158.5,158.01,158.35,3533.0,143.4801,143.6433,143.1992,143.5073,3533.0
2021-03-31 09:55:00,158.28,158.28,157.89,158.1,2586.0,143.4439,143.4439,143.0904,143.2808,2586.0
2021-03-31 10:00:00,157.98,158.36,157.85,158.31,3823.0,143.172,143.5164,143.0542,143.4711,3823.0
2021-03-31 10:05:00,158.42,158.5,158.06,158.22,2312.0,143.5708,143.6433,143.2445,143.3895,2312.0
2021-03-31 10:10:00,158.25,158.6,158.22,158.37,3106.0,143.4167,143.7339,143.3895,143.5255,3106.0
2021-03-31 10:15:00,158.4,158.6,158.29,158.34,4304.0,143.5526,143.7339,143.453,143.4983,4304.0
2021-03-31 10:20:00,158.51,158.71,158.43,158.6,2808.0,143.6523,143.8336,143.5798,143.7339,2808.0
2021-03-31 10:25:00,158.51,158.77,158.45,158.77,3677.0,143.6523,143.888,143.598,143.888,3677.0
2021-03-31 10:30:00,158.66,158.7,158.45,158.52,5362.0,143.7883,143.8245,143.598,143.6614,5362.0
2021-03-31 10:35:00,158.57,158.72,158.55,158.66,4012.0,143.7067,143.8426,143.6886,143.7883,4012.0
2021-03-31 10:40:00,158.65,159.02,158.65,158.86,5759.0,143.7792,144.1145,143.7792,143.9695,5759.0
2021-03-31 10:45:00,158.79,159.19,158.75,159.19,7088.0,143.9061,144.2686,143.8698,144.2686,7088.0
2021-03-31 10:50:00,159.2,159.21,158.86,159.04,13596.0,144.2777,144.2867,143.9695,144.1327,13596.0
2021-03-31 10:55:00,159.1,159.5,159.1,159.25,6358.0,144.187,144.5495,144.187,144.323,6358.0
2021-03-31 11:00:00,159.18,159.46,159.16,159.46,8036.0,144.2595,144.5133,144.2414,144.5133,8036.0
2021-03-31 11:05:00,159.44,159.48,159.13,159.32,6821.0,144.4952,144.5314,144.2142,144.3864,6821.0
2021-03-31 11:10:00,159.44,159.55,159.23,159.26,7418.0,144.4952,144.5948,144.3048,144.332,7418.0
2021-03-31 11:15:00,159.28,159.3,159.1,159.1,2815.0,144.3502,144.3683,144.187,144.187,2815.0
2021-03-31 11:20:00,159.01,159.23,159.01,159.13,3125.0,144.1055,144.3048,144.1055,144.2142,3125.0
2021-03-31 11:25:00,159.23,159.32,159.15,159.22,3120.0,144.3048,144.3864,144.2323,144.2958,3120.0
2021-03-31 11:30:00,159.19,159.26,159.05,159.05,4955.0,144.2686,144.332,144.1417,144.1417,4955.0
2021-03-31 11:35:00,159.06,159.38,159.03,159.32,3440.0,144.1508,144.4408,144.1236,144.3864,3440.0
2021-03-31 11:40:00,159.35,159.64,159.35,159.63,5745.0,144.4136,144.6764,144.4136,144.6674,5745.0
2021-03-31 11:45:00,159.64,159.67,159.48,159.67,5182.0,144.6764,144.7036,144.5314,144.7036,5182.0
2021-03-31 11:50:00,159.6,159.7,159.52,159.59,7828.0,144.6402,144.7308,144.5677,144.6311,7828.0
2021-03-31 11:55:00,159.54,159.63,159.25,159.38,6357.0,144.5858,144.6674,144.323,144.4408,6357.0
2021-03-31 12:00:00,159.45,159.58,159.4,159.45,3680.0,144.5042,144.622,144.4589,144.5042,3680.0
2021-03-31 12:05:00,159.4,159.59,159.25,159.37,5256.0,144.4589,144.6311,144.323,144.4317,5256.0
2021-03-31 12:10:00,159.33,159.4,159.18,159.18,3080.0,144.3955,144.4589,144.2595,144.2595,3080.0
2021-03-31 12:15:00,159.25,159.28,159.09,159.27,5824.0,144.323,144.3502,144.178,144.3411,5824.0
2021-03-31 12:20:00,159.19,159.25,159.06,159.07,8413.0,144.2686,144.323,144.1508,144.1598,8413.0
2021-03-31 12:25:00,159.14,159.35,159.12,159.3,2956.0,144.2233,144.4136,144.2052,144.3683,2956.0
2021-03-31 12:30:00,159.31,159.5,159.31,159.37,4000.0,144.3773,144.5495,144.3773,144.4317,4000.0
2021-03-31 12:35:00,159.46,159.47,159.03,159.11,4587.0,144.5133,144.5223,144.1236,144.1961,4587.0
2021-03-31 12:40:00,159.1,159.13,158.93,158.96,3444.0,144.187,144.2142,144.033,144.0602,3444.0
2021-03-31 12:45:00,158.95,159.18,158.95,159.11,4127.0,144.0511,144.2595,144.0511,144.1961,4127.0
2021-03-31 12:50:00,159.06,159.13,158.88,158.99,6093.0,144.1508,144.2142,143.9877,144.0873,6093.0
2021-03-31 12:55:00,158.93,159.01,158.81,158.81,3842.0,144.033,144.1055,143.9242,143.9242,3842.0
2021-03-31 13:00:00,158.77,158.98,158.74,158.98,2743.0,143.888,144.0783,143.8608,144.0783,2743.0
2021-03-31 13:05:00,158.86,158.9,158.73,158.9,2409.0,143.9695,144.0058,143.8517,144.0058,2409.0
2021-03-31 13:10:00,158.96,159.12,158.94,158.95,2733.0,144.0602,144.2052,144.042,144.0511,2733.0
2021-03-31 13:15:00,159.04,159.04,158.77,158.84,3083.0,144.1327,144.1327,143.888,143.9514,3083.0
2021-03-31 13:20:00,158.83,158.86,158.76,158.78,3236.0,143.9423,143.9695,143.8789,143.897,3236.0
2021-03-31 13:25:00,158.79,158.88,158.74,158.85,3142.0,143.9061,143.9877,143.8608,143.9605,3142.0
2021-03-31 13:30:00,158.88,158.88,158.72,158.72,2559.0,143.9877,143.9877,143.8426,143.8426,2559.0
2021-03-31 13:35:00,158.73,158.98,158.71,158.83,3397.0,143.8517,144.0783,143.8336,143.9423,3397.0
2021-03-31 13:40:00,158.78,158.85,158.67,158.67,4907.0,143.897,143.9605,143.7973,143.7973,4907.0
2021-03-31 13:45:00,158.62,158.77,158.62,158.69,4071.0,143.752,143.888,143.752,143.8155,4071.0
2021-03-31 13:50:00,158.72,158.79,158.71,158.79,3050.0,143.8426,143.9061,143.8336,143.9061,3050.0
2021-03-31 13:55:00,158.94,159.37,158.77,159.36,18398.0,144.042,144.4317,143.888,144.4227,18398.0
2021-03-31 14:00:00,159.39,159.4,158.95,159.11,27939.0,144.4498,144.4589,144.0511,144.1961,27939.0
2021-03-31 14:05:00,159.11,159.16,158.99,159.05,3195.0,144.1961,144.2414,144.0873,144.1417,3195.0
2021-03-31 14:10:00,159.07,159.38,159.01,159.21,7537.0,144.1598,144.4408,144.1055,144.2867,7537.0
2021-03-31 14:15:00,159.38,159.38,159.16,159.26,8150.0,144.4408,144.4408,144.2414,144.332,8150.0
2021-03-31 14:20:00,159.29,159.31,158.98,158.98,4429.0,144.3592,144.3773,144.0783,144.0783,4429.0
2021-03-31 14:25:00,158.97,158.98,158.66,158.68,6110.0,144.0692,144.0783,143.7883,143.8064,6110.0
2021-03-31 14:30:00,158.65,158.66,158.53,158.56,6367.0,143.7792,143.7883,143.6705,143.6976,6367.0
2021-03-31 14:35:00,158.53,158.57,158.4,158.42,7132.0,143.6705,143.7067,143.5526,143.5708,7132.0
2021-03-31 14:40:00,158.44,158.44,158.22,158.22,4122.0,143.5889,143.5889,143.3895,143.3895,4122.0
2021-03-31 14:45:00,158.15,158.28,157.98,158.14,6857.0,143.3261,143.4439,143.172,143.317,6857.0
2021-03-31 14:50:00,158.13,158.21,158.06,158.14,3225.0,143.308,143.3805,143.2445,143.317,3225.0
2021-03-31 14:55:00,158.22,158.29,158.12,158.13,4102.0,143.3895,143.453,143.2989,143.308,4102.0
2021-03-31 15:00:00,158.14,158.18,157.96,158.11,8212.0,143.317,143.3533,143.1539,143.2898,8212.0
2021-03-31 15:05:00,158.08,158.13,157.96,158.0,7597.0,143.2626,143.308,143.1539,143.1901,7597.0
2021-03-31 15:10:00,158.04,158.05,157.86,157.98,5630.0,143.2264,143.2354,143.0633,143.172,5630.0
2021-03-31 15:15:00,157.98,158.14,157.91,158.06,5178.0,143.172,143.317,143.1086,143.2445,5178.0
2021-03-31 15:20:00,158.07,158.13,157.96,157.99,5398.0,143.2536,143.308,143.1539,143.1811,5398.0
2021-03-31 15:25:00,158.04,158.14,157.99,158.14,4331.0,143.2264,143.317,143.1811,143.317,4331.0
2021-03-31 15:30:00,158.12,158.36,158.09,158.25,6798.0,143.2989,143.5164,143.2717,143.4167,6798.0
2021-03-31 15:35:00,158.25,158.28,158.08,158.08,13290.0,143.4167,143.4439,143.2626,143.2626,13290.0
2021-03-31 15:40:00,158.09,158.1,157.73,157.76,11531.0,143.2717,143.2808,142.9454,142.9726,11531.0
2021-03-31 15:45:00,157.75,157.94,157.68,157.94,19513.0,142.9636,143.1358,142.9001,143.1358,19513.0
2021-03-31 15:50:00,157.79,158.49,157.79,158.43,20815.0,142.9998,143.6342,142.9998,143.5798,20815.0
2021-03-31 15:55:00,158.46,158.56,157.98,158.17,72984.0,143.607,143.6976,143.172,143.3442,72984.0
2021-04-01 09:30:00,158.19,158.19,157.47,157.5,20896.0,143.3623,143.3623,142.7098,142.737,20896.0
2021-04-01 09:35:00,157.65,157.75,157.26,157.26,3003.0,142.8729,142.9636,142.5195,142.5195,3003.0
2021-04-01 09:40:00,157.16,157.31,156.77,156.77,9535.0,142.4289,142.5648,142.0754,142.0754,9535.0
2021-04-01 09:45:00,156.84,157.15,156.76,157.06,5044.0,142.1389,142.4198,142.0664,142.3382,5044.0
2021-04-01 09:50:00,157.1,157.26,156.78,156.78,4439.0,142.3745,142.5195,142.0845,142.0845,4439.0
2021-04-01 09:55:00,156.81,156.88,156.28,156.53,8500.0,142.1117,142.1751,141.6314,141.8579,8500.0
2021-04-01 10:00:00,156.51,156.98,156.39,156.98,3426.0,141.8398,142.2657,141.731,142.2657,3426.0
2021-04-01 10:05:00,157.03,157.03,156.59,156.6,3516.0,142.3111,142.3111,141.9123,141.9214,3516.0
2021-04-01 10:10:00,156.67,156.99,156.57,156.98,4129.0,141.9848,142.2748,141.8942,142.2657,4129.0
2021-04-01 10:15:00,157.01,157.09,156.78,156.89,4851.0,142.2929,142.3654,142.0845,142.1842,4851.0
2021-04-01 10:20:00,156.89,157.03,156.82,157.03,2460.0,142.1842,142.3111,142.1207,142.3111,2460.0
2021-04-01 10:25:00,157.02,157.27,157.02,157.27,2970.0,142.302,142.5286,142.302,142.5286,2970.0
2021-04-01 10:30:00,157.2,157.61,157.2,157.51,4843.0,142.4651,142.8367,142.4651,142.7461,4843.0
2021-04-01 10:35:00,157.49,157.58,157.36,157.42,2399.0,142.7279,142.8095,142.6101,142.6645,2399.0
2021-04-01 10:40:00,157.43,157.5,157.22,157.22,2404.0,142.6736,142.737,142.4832,142.4832,2404.0
2021-04-01 10:45:00,157.23,157.27,157.04,157.04,4900.0,142.4923,142.5286,142.3201,142.3201,4900.0
2021-04-01 10:50:00,157.1,157.46,157.1,157.46,5189.0,142.3745,142.7008,142.3745,142.7008,5189.0
2021-04-01 10:55:00,157.46,157.73,157.46,157.6,5533.0,142.7008,142.9454,142.7008,142.8276,5533.0
2021-04-01 11:00:00,157.67,157.87,157.58,157.74,2875.0,142.8911,143.0723,142.8095,142.9545,2875.0
2021-04-01 11:05:00,157.83,158.23,157.83,158.12,6085.0,143.0361,143.3986,143.0361,143.2989,6085.0
2021-04-01 11:10:00,158.1,158.39,158.1,158.26,8957.0,143.2808,143.5436,143.2808,143.4258,8957.0
2021-04-01 11:15:00,158.27,158.29,158.09,158.27,3879.0,143.4348,143.453,143.2717,143.4348,3879.0
2021-04-01 11:20:00,158.25,158.59,158.24,158.51,8792.0,143.4167,143.7248,143.4076,143.6523,8792.0
2021-04-01 11:25:00,158.46,158.47,158.1,158.3,15376.0,143.607,143.6161,143.2808,143.462,15376.0
2021-04-01 11:30:00,158.35,158.44,158.11,158.36,15312.0,143.5073,143.5889,143.2898,143.5164,15312.0
2021-04-01 11:35:00,158.27,158.5,158.21,158.41,8034.0,143.4348,143.6433,143.3805,143.5617,8034.0
2021-04-01 11:40:00,158.42,158.72,158.42,158.55,6350.0,143.5708,143.8426,143.5708,143.6886,6350.0
2021-04-01 11:45:00,158.59,158.71,158.5,158.6,6835.0,143.7248,143.8336,143.6433,143.7339,6835.0
2021-04-01 11:50:00,158.67,158.67,158.3,158.37,5557.0,143.7973,143.7973,143.462,143.5255,5557.0
2021-04-01 11:55:00,158.32,158.63,158.3,158.61,4461.0,143.4801,143.7611,143.462,143.743,4461.0
2021-04-01 12:00:00,158.65,158.83,158.65,158.78,4653.0,143.7792,143.9423,143.7792,143.897,4653.0
2021-04-01 12:05:00,158.82,159.06,158.76,159.06,6194.0,143.9333,144.1508,143.8789,144.1508,6194.0
2021-04-01 12:10:00,159.03,159.2,158.88,158.98,15890.0,144.1236,144.2777,143.9877,144.0783,15890.0
2021-04-01 12:15:00,158.98,158.98,158.68,158.74,6244.0,144.0783,144.0783,143.8064,143.8608,6244.0
2021-04-01 12:20:00,158.77,158.77,158.62,158.71,2735.0,143.888,143.888,143.752,143.8336,2735.0
2021-04-01 12:25:00,158.67,158.89,158.67,158.89,2200.0,143.7973,143.9967,143.7973,143.9967,2200.0
2021-04-01 12:30:00,158.85,159.32,158.8,159.31,15965.0,143.9605,144.3864,143.9151,144.3773,15965.0
2021-04-01 12:35:00,159.34,159.34,159.01,159.06,5029.0,144.4045,144.4045,144.1055,144.1508,5029.0
2021-04-01 12:40:00,159.1,159.11,158.94,158.95,8120.0,144.187,144.1961,144.042,144.0511,8120.0
2021-04-01 12:45:00,158.94,159.01,158.89,158.94,2504.0,144.042,144.1055,143.9967,144.042,2504.0
2021-04-01 12:50:00,158.94,159.13,158.94,159.1,2963.0,144.042,144.2142,144.042,144.187,2963.0
2021-04-01 12:55:00,159.13,159.28,159.11,159.14,4680.0,144.2142,144.3502,144.1961,144.2233,4680.0
2021-04-01 13:00:00,159.14,159.14,158.95,159.06,1800.0,144.2233,144.2233,144.0511,144.1508,1800.0
2021-04-01 13:05:00,159.09,159.11,159.05,159.05,909.0,144.178,144.1961,144.1417,144.1417,909.0
2021-04-01 13:10:00,159.1,159.16,158.97,159.02,3395.0,144.187,144.2414,144.0692,144.1145,3395.0
2021-04-01 13:15:00,159.05,159.52,159.05,159.52,4231.0,144.1417,144.5677,144.1417,144.5677,4231.0
2021-04-01 13:20:00,159.47,159.47,159.09,159.09,5244.0,144.5223,144.5223,144.178,144.178,5244.0
2021-04-01 13:25:00,159.13,159.38,159.1,159.31,1955.0,144.2142,144.4408,144.187,144.3773,1955.0
2021-04-01 13:30:00,159.37,159.37,159.17,159.17,2802.0,144.4317,144.4317,144.2505,144.2505,2802.0
2021-04-01 13:35:00,159.23,159.27,159.12,159.15,5368.0,144.3048,144.3411,144.2052,144.2323,5368.0
2021-04-01 13:40:00,159.13,159.16,159.04,159.1,3394.0,144.2142,144.2414,144.1327,144.187,3394.0
2021-04-01 13:45:00,159.06,159.1,158.9,158.9,5755.0,144.1508,144.187,144.0058,144.0058,5755.0
2021-04-01 13:50:00,158.92,159.09,158.84,159.03,4166.0,144.0239,144.178,143.9514,144.1236,4166.0
2021-04-01 13:55:00,158.97,159.28,158.93,159.19,8211.0,144.0692,144.3502,144.033,144.2686,8211.0
2021-04-01 14:00:00,159.16,159.28,159.13,159.19,5973.0,144.2414,144.3502,144.2142,144.2686,5973.0
2021-04-01 14:05:00,159.18,159.19,158.98,159.14,9991.0,144.2595,144.2686,144.0783,144.2233,9991.0
2021-04-01 14:10:00,159.17,159.18,159.0,159.11,6173.0,144.2505,144.2595,144.0964,144.1961,6173.0
2021-04-01 14:15:00,159.09,159.17,159.04,159.11,3263.0,144.178,144.2505,144.1327,144.1961,3263.0
2021-04-01 14:20:00,159.05,159.14,159.03,159.11,3611.0,144.1417,144.2233,144.1236,144.1961,3611.0
2021-04-01 14:25:00,159.13,159.16,158.99,159.1,14207.0,144.2142,144.2414,144.0873,144.187,14207.0
2021-04-01 14:30:00,159.1,159.11,158.93,159.06,7587.0,144.187,144.1961,144.033,144.1508,7587.0
2021-04-01 14:35:00,159.06,159.17,159.01,159.02,6195.0,144.1508,144.2505,144.1055,144.1145,6195.0
2021-04-01 14:40:00,159.04,159.16,159.04,159.11,5568.0,144.1327,144.2414,144.1327,144.1961,5568.0
2021-04-01 14:45:00,159.16,159.16,158.96,159.01,14365.0,144.2414,144.2414,144.0602,144.1055,14365.0
2021-04-01 14:50:00,159.0,159.03,158.98,159.03,998.0,144.0964,144.1236,144.0783,144.1236,998.0
2021-04-01 14:55:00,159.09,159.14,159.05,159.08,4490.0,144.178,144.2233,144.1417,144.1689,4490.0
2021-04-01 15:00:00,159.06,159.06,158.91,158.99,5099.0,144.1508,144.1508,144.0148,144.0873,5099.0
2021-04-01 15:05:00,159.03,159.17,159.03,159.15,1941.0,144.1236,144.2505,144.1236,144.2323,1941.0
2021-04-01 15:10:00,159.2,159.27,159.17,159.27,7636.0,144.2777,144.3411,144.2505,144.3411,7636.0
2021-04-01 15:15:00,159.27,159.3,159.17,159.22,4632.0,144.3411,144.3683,144.2505,144.2958,4632.0
2021-04-01 15:20:00,159.25,159.25,159.02,159.02,4082.0,144.323,144.323,144.1145,144.1145,4082.0
2021-04-01 15:25:00,159.07,159.16,159.01,159.07,4023.0,144.1598,144.2414,144.1055,144.1598,4023.0
2021-04-01 15:30:00,159.08,159.13,158.99,159.02,6891.0,144.1689,144.2142,144.0873,144.1145,6891.0
2021-04-01 15:35:00,159.02,159.07,158.73,158.77,6970.0,144.1145,144.1598,143.8517,143.888,6970.0
2021-04-01 15:40:00,158.84,158.96,158.81,158.85,8634.0,143.9514,144.0602,143.9242,143.9605,8634.0
2021-04-01 15:45:00,158.84,159.04,158.84,159.03,15159.0,143.9514,144.1327,143.9514,144.1236,15159.0
2021-04-01 15:50:00,159.02,159.02,158.67,158.74,31612.0,144.1145,144.1145,143.7973,143.8608,31612.0
2021-04-01 15:55:00,158.77,158.97,158.7,158.71,27351.0,143.888,144.0692,143.8245,143.8336,27351.0
2021-04-05 09:30:00,158.97,159.23,158.67,159.04,14729.0,144.0692,144.3048,143.7973,144.1327,14729.0
2021-04-05 09:35:00,159.18,159.55,159.12,159.55,4064.0,144.2595,144.5948,144.2052,144.5948,4064.0
2021-04-05 09:40:00,159.53,159.8,159.41,159.8,2450.0,144.5767,144.8214,144.468,144.8214,2450.0
2021-04-05 09:45:00,159.58,159.8,159.29,159.57,8740.0,144.622,144.8214,144.3592,144.613,8740.0
2021-04-05 09:50:00,159.46,159.9,159.38,159.87,10192.0,144.5133,144.912,144.4408,144.8849,10192.0
2021-04-05 09:55:00,159.87,159.88,159.5,159.84,4422.0,144.8849,144.8939,144.5495,144.8577,4422.0
2021-04-05 10:00:00,159.95,159.98,159.7,159.98,5327.0,144.9574,144.9845,144.7308,144.9845,5327.0
2021-04-05 10:05:00,159.93,160.31,159.93,160.17,4300.0,144.9392,145.2836,144.9392,145.1567,4300.0
2021-04-05 10:10:00,160.25,160.72,160.25,160.7,6429.0,145.2292,145.6552,145.2292,145.6371,6429.0
2021-04-05 10:15:00,160.7,161.02,160.7,161.02,6575.0,145.6371,145.9271,145.6371,145.9271,6575.0
2021-04-05 10:20:00,161.08,161.35,160.94,161.06,8330.0,145.9814,146.2261,145.8546,145.9633,8330.0
2021-04-05 10:25:00,161.09,161.1,160.67,161.02,12434.0,145.9905,145.9996,145.6099,145.9271,12434.0
2021-04-05 10:30:00,161.03,161.05,160.43,160.47,9374.0,145.9361,145.9542,145.3924,145.4286,9374.0
2021-04-05 10:35:00,160.45,160.49,160.18,160.28,3908.0,145.4105,145.4467,145.1658,145.2564,3908.0
2021-04-05 10:40:00,160.28,160.5,160.18,160.18,3067.0,145.2564,145.4558,145.1658,145.1658,3067.0
2021-04-05 10:45:00,160.12,160.43,159.87,159.94,7250.0,145.1114,145.3924,144.8849,144.9483,7250.0
2021-04-05 10:50:00,159.89,160.01,159.8,159.85,8918.0,144.903,145.0117,144.8214,144.8667,8918.0
2021-04-05 10:55:00,159.69,160.28,159.61,160.2,6744.0,144.7217,145.2564,144.6492,145.1839,6744.0
2021-04-05 11:00:00,160.12,160.17,159.91,159.98,6497.0,145.1114,145.1567,144.9211,144.9845,6497.0
2021-04-05 11:05:00,160.0,160.0,159.51,159.74,6641.0,145.0027,145.0027,144.5586,144.767,6641.0
2021-04-05 11:10:00,159.73,160.01,159.69,159.7,7545.0,144.758,145.0117,144.7217,144.7308,7545.0
2021-04-05 11:15:00,159.62,159.65,159.17,159.17,4737.0,144.6583,144.6855,144.2505,144.2505,4737.0
2021-04-05 11:20:00,159.19,159.3,159.01,159.15,5401.0,144.2686,144.3683,144.1055,144.2323,5401.0
2021-04-05 11:25:00,159.18,159.33,159.04,159.26,7009.0,144.2595,144.3955,144.1327,144.332,7009.0
2021-04-05 11:30:00,159.21,159.5,159.14,159.5,6856.0,144.2867,144.5495,144.2233,144.5495,6856.0
2021-04-05 11:35:00,159.51,159.71,159.5,159.63,5898.0,144.5586,144.7399,144.5495,144.6674,5898.0
2021-04-05 11:40:00,159.67,159.82,159.47,159.81,8080.0,144.7036,144.8395,144.5223,144.8305,8080.0
2021-04-05 11:45:00,159.8,159.9,159.69,159.82,7342.0,144.8214,144.912,144.7217,144.8395,7342.0
2021-04-05 11:50:00,159.85,159.9,159.45,159.7,7410.0,144.8667,144.912,144.5042,144.7308,7410.0
2021-04-05 11:55:00,159.66,159.86,159.65,159.69,6588.0,144.6945,144.8758,144.6855,144.7217,6588.0
2021-04-05 12:00:00,159.72,160.0,159.7,159.71,7628.0,144.7489,145.0027,144.7308,144.7399,7628.0
2021-04-05 12:05:00,159.7,160.0,159.7,159.92,1910.0,144.7308,145.0027,144.7308,144.9302,1910.0
2021-04-05 12:10:00,159.91,159.97,159.79,159.84,7268.0,144.9211,144.9755,144.8124,144.8577,7268.0
2021-04-05 12:15:00,159.79,159.79,159.48,159.53,5395.0,144.8124,144.8124,144.5314,144.5767,5395.0
2021-04-05 12:20:00,159.45,159.56,159.34,159.34,6121.0,144.5042,144.6039,144.4045,144.4045,6121.0
2021-04-05 12:25:00,159.29,159.45,159.25,159.41,5180.0,144.3592,144.5042,144.323,144.468,5180.0
2021-04-05 12:30:00,159.36,159.53,159.22,159.44,5815.0,144.4227,144.5767,144.2958,144.4952,5815.0
2021-04-05 12:35:00,159.48,159.71,159.46,159.71,6061.0,144.5314,144.7399,144.5133,144.7399,6061.0
2021-04-05 12:40:00,159.66,159.7,159.42,159.43,6398.0,144.6945,144.7308,144.477,144.4861,6398.0
2021-04-05 12:45:00,159.37,159.4,159.24,159.34,8657.0,144.4317,144.4589,144.3139,144.4045,8657.0
2021-04-05 12:50:00,159.34,159.37,159.01,159.01,4340.0,144.4045,144.4317,144.1055,144.1055,4340.0
2021-04-05 12:55:00,158.95,159.17,158.95,159.14,6608.0,144.0511,144.2505,144.0511,144.2233,6608.0
2021-04-05 13:00:00,159.14,159.46,159.14,159.4,4551.0,144.2233,144.5133,144.2233,144.4589,4551.0
2021-04-05 13:05:00,159.46,159.61,159.3,159.3,6127.0,144.5133,144.6492,144.3683,144.3683,6127.0
2021-04-05 13:10:00,159.36,159.51,159.25,159.31,6026.0,144.4227,144.5586,144.323,144.3773,6026.0
2021-04-05 13:15:00,159.32,159.33,158.95,158.95,8109.0,144.3864,144.3955,144.0511,144.0511,8109.0
2021-04-05 13:20:00,158.95,159.04,158.83,158.83,3033.0,144.0511,144.1327,143.9423,143.9423,3033.0
2021-04-05 13:25:00,158.83,158.99,158.76,158.86,4493.0,143.9423,144.0873,143.8789,143.9695,4493.0
2021-04-05 13:30:00,159.01,159.03,158.77,158.97,4000.0,144.1055,144.1236,143.888,144.0692,4000.0
2021-04-05 13:35:00,159.0,159.01,158.77,158.78,2537.0,144.0964,144.1055,143.888,143.897,2537.0
2021-04-05 13:40:00,158.81,158.87,158.62,158.7,3821.0,143.9242,143.9786,143.752,143.8245,3821.0
2021-04-05 13:45:00,158.63,158.71,158.56,158.71,2524.0,143.7611,143.8336,143.6976,143.8336,2524.0
2021-04-05 13:50:00,158.7,158.8,158.57,158.65,8409.0,143.8245,143.9151,143.7067,143.7792,8409.0
2021-04-05 13:55:00,158.63,158.79,158.63,158.75,3630.0,143.7611,143.9061,143.7611,143.8698,3630.0
2021-04-05 14:00:00,158.77,158.82,158.64,158.73,3439.0,143.888,143.9333,143.7701,143.8517,3439.0
2021-04-05 14:05:00,158.72,158.86,158.7,158.81,3598.0,143.8426,143.9695,143.8245,143.9242,3598.0
2021-04-05 14:10:00,158.81,158.91,158.71,158.78,3735.0,143.9242,144.0148,143.8336,143.897,3735.0
2021-04-05 14:15:00,158.75,158.87,158.73,158.84,3932.0,143.8698,143.9786,143.8517,143.9514,3932.0
2021-04-05 14:20:00,158.85,158.85,158.67,158.8,3083.0,143.9605,143.9605,143.7973,143.9151,3083.0
2021-04-05 14:25:00,158.78,158.95,158.71,158.92,2386.0,143.897,144.0511,143.8336,144.0239,2386.0
2021-04-05 14:30:00,158.96,159.19,158.93,159.16,5705.0,144.0602,144.2686,144.033,144.2414,5705.0
2021-04-05 14:35:00,159.16,159.4,159.11,159.36,7774.0,144.2414,144.4589,144.1961,144.4227,7774.0
2021-04-05 14:40:00,159.31,159.35,159.19,159.24,6402.0,144.3773,144.4136,144.2686,144.3139,6402.0
2021-04-05 14:45:00,159.25,159.25,159.07,159.08,5623.0,144.323,144.323,144.1598,144.1689,5623.0
2021-04-05 14:50:00,159.02,159.08,158.79,158.95,6924.0,144.1145,144.1689,143.9061,144.0511,6924.0
2021-04-05 14:55:00,158.92,159.01,158.7,158.7,9361.0,144.0239,144.1055,143.8245,143.8245,9361.0
2021-04-05 15:00:00,158.69,158.97,158.69,158.9,9383.0,143.8155,144.0692,143.8155,144.0058,9383.0
2021-04-05 15:05:00,158.9,158.92,158.82,158.9,6514.0,144.0058,144.0239,143.9333,144.0058,6514.0
2021-04-05 15:10:00,158.9,159.08,158.89,159.08,4753.0,144.0058,144.1689,143.9967,144.1689,4753.0
2021-04-05 15:15:00,159.04,159.3,159.02,159.3,4596.0,144.1327,144.3683,144.1145,144.3683,4596.0
2021-04-05 15:20:00,159.3,159.3,159.16,159.17,7728.0,144.3683,144.3683,144.2414,144.2505,7728.0
2021-04-05 15:25:00,159.12,159.16,158.86,159.15,13467.0,144.2052,144.2414,143.9695,144.2323,13467.0
2021-04-05 15:30:00,159.1,159.47,159.1,159.42,8601.0,144.187,144.5223,144.187,144.477,8601.0
2021-04-05 15:35:00,159.44,159.65,159.41,159.54,9600.0,144.4952,144.6855,144.468,144.5858,9600.0
2021-04-05 15:40:00,159.53,159.53,159.28,159.45,10031.0,144.5767,144.5767,144.3502,144.5042,10031.0
2021-04-05 15:45:00,159.48,159.6,159.42,159.49,9311.0,144.5314,144.6402,144.477,144.5405,9311.0
2021-04-05 15:50:00,159.45,159.59,159.36,159.48,12237.0,144.5042,144.6311,144.4227,144.5314,12237.0
2021-04-05 15:55:00,159.46,159.59,159.27,159.39,37407.0,144.5133,144.6311,144.3411,144.4498,37407.0
2021-04-06 09:30:00,159.6,160.38,159.23,159.6,22098.0,144.6402,145.3471,144.3048,144.6402,22098.0
2021-04-06 09:35:00,159.56,160.07,159.33,160.06,6798.0,144.6039,145.0661,144.3955,145.057,6798.0
2021-04-06 09:40:00,160.1,160.28,159.9,160.1,8097.0,145.0933,145.2564,144.912,145.0933,8097.0
2021-04-06 09:45:00,160.0,160.23,159.82,160.23,5494.0,145.0027,145.2111,144.8395,145.2111,5494.0
2021-04-06 09:50:00,160.17,160.4,160.05,160.3,3900.0,145.1567,145.3652,145.048,145.2745,3900.0
2021-04-06 09:55:00,160.16,160.25,159.92,159.95,9020.0,145.1477,145.2292,144.9302,144.9574,9020.0
2021-04-06 10:00:00,160.14,160.14,159.9,159.93,5720.0,145.1295,145.1295,144.912,144.9392,5720.0
2021-04-06 10:05:00,160.01,160.44,159.99,160.36,9007.0,145.0117,145.4014,144.9936,145.3289,9007.0
2021-04-06 10:10:00,160.45,160.46,160.12,160.23,5307.0,145.4105,145.4196,145.1114,145.2111,5307.0
2021-04-06 10:15:00,160.31,160.6,160.21,160.45,5845.0,145.2836,145.5464,145.193,145.4105,5845.0
2021-04-06 10:20:00,160.51,160.74,160.4,160.53,6543.0,145.4649,145.6733,145.3652,145.483,6543.0
2021-04-06 10:25:00,160.66,160.75,160.51,160.52,5280.0,145.6008,145.6824,145.4649,145.4739,5280.0
2021-04-06 10:30:00,160.48,160.72,160.36,160.67,5951.0,145.4377,145.6552,145.3289,145.6099,5951.0
2021-04-06 10:35:00,160.61,160.61,160.31,160.31,2322.0,145.5555,145.5555,145.2836,145.2836,2322.0
2021-04-06 10:40:00,160.27,160.31,159.86,159.86,4810.0,145.2474,145.2836,144.8758,144.8758,4810.0
2021-04-06 10:45:00,159.97,160.34,159.97,160.27,4645.0,144.9755,145.3108,144.9755,145.2474,4645.0
2021-04-06 10:50:00,160.28,160.28,160.06,160.1,5582.0,145.2564,145.2564,145.057,145.0933,5582.0
2021-04-06 10:55:00,160.06,160.18,160.0,160.09,7600.0,145.057,145.1658,145.0027,145.0842,7600.0
2021-04-06 11:00:00,160.0,160.29,160.0,160.21,17438.0,145.0027,145.2655,145.0027,145.193,17438.0
2021-04-06 11:05:00,160.3,160.45,160.27,160.43,5328.0,145.2745,145.4105,145.2474,145.3924,5328.0
2021-04-06 11:10:00,160.42,160.45,160.22,160.27,4500.0,145.3833,145.4105,145.202,145.2474,4500.0
2021-04-06 11:15:00,160.42,160.57,160.37,160.54,2703.0,145.3833,145.5192,145.338,145.4921,2703.0
2021-04-06 11:20:00,160.53,160.59,160.47,160.53,1107.0,145.483,145.5374,145.4286,145.483,1107.0
2021-04-06 11:25:00,160.47,160.56,160.25,160.39,4240.0,145.4286,145.5102,145.2292,145.3561,4240.0
2021-04-06 11:30:00,160.29,160.48,160.2,160.26,17424.0,145.2655,145.4377,145.1839,145.2383,17424.0
2021-04-06 11:35:00,160.2,160.2,159.96,160.16,17955.0,145.1839,145.1839,144.9664,145.1477,17955.0
2021-04-06 11:40:00,160.15,160.2,159.9,159.97,20254.0,145.1386,145.1839,144.912,144.9755,20254.0
2021-04-06 11:45:00,160.02,160.19,160.01,160.13,6300.0,145.0208,145.1749,145.0117,145.1205,6300.0
2021-04-06 11:50:00,160.14,160.39,160.14,160.33,48136.0,145.1295,145.3561,145.1295,145.3017,48136.0
2021-04-06 11:55:00,160.33,160.33,160.16,160.27,2600.0,145.3017,145.3017,145.1477,145.2474,2600.0
2021-04-06 12:00:00,160.33,160.52,160.26,160.51,2625.0,145.3017,145.4739,145.2383,145.4649,2625.0
2021-04-06 12:05:00,160.58,160.58,160.4,160.55,1601.0,145.5283,145.5283,145.3652,145.5011,1601.0
2021-04-06 12:10:00,160.59,160.89,160.55,160.89,5086.0,145.5374,145.8092,145.5011,145.8092,5086.0
2021-04-06 12:15:00,160.89,161.0,160.87,160.92,10182.0,145.8092,145.9089,145.7911,145.8364,10182.0
2021-04-06 12:20:00,160.97,161.01,160.67,160.82,3218.0,145.8817,145.918,145.6099,145.7458,3218.0
2021-04-06 12:25:00,160.83,161.01,160.77,161.0,3361.0,145.7549,145.918,145.7005,145.9089,3361.0
2021-04-06 12:30:00,161.0,161.0,160.82,160.94,1364.0,145.9089,145.9089,145.7458,145.8546,1364.0
2021-04-06 12:35:00,160.87,160.87,160.6,160.67,1635.0,145.7911,145.7911,145.5464,145.6099,1635.0
2021-04-06 12:40:00,160.73,160.77,160.66,160.77,2479.0,145.6642,145.7005,145.6008,145.7005,2479.0
2021-04-06 12:45:00,160.8,160.97,160.8,160.91,7628.0,145.7277,145.8817,145.7277,145.8274,7628.0
2021-04-06 12:50:00,161.0,161.07,160.91,161.07,2167.0,145.9089,145.9724,145.8274,145.9724,2167.0
2021-04-06 12:55:00,161.03,161.07,160.96,161.07,3769.0,145.9361,145.9724,145.8727,145.9724,3769.0
2021-04-06 13:00:00,161.08,161.08,160.95,161.03,1393.0,145.9814,145.9814,145.8636,145.9361,1393.0
2021-04-06 13:05:00,161.03,161.33,161.03,161.32,4176.0,145.9361,146.208,145.9361,146.1989,4176.0
2021-04-06 13:10:00,161.3,161.32,160.85,160.97,8000.0,146.1808,146.1989,145.773,145.8817,8000.0
2021-04-06 13:15:00,161.0,161.35,160.98,161.3,5496.0,145.9089,146.2261,145.8908,146.1808,5496.0
2021-04-06 13:20:00,161.37,161.37,161.24,161.24,3207.0,146.2443,146.2443,146.1264,146.1264,3207.0
2021-04-06 13:25:00,161.21,161.43,161.21,161.43,3589.0,146.0993,146.2986,146.0993,146.2986,3589.0
2021-04-06 13:30:00,161.48,161.55,161.4,161.4,16169.0,146.3439,146.4074,146.2714,146.2714,16169.0
2021-04-06 13:35:00,161.37,161.45,160.98,161.15,3446.0,146.2443,146.3168,145.8908,146.0449,3446.0
2021-04-06 13:40:00,161.1,161.2,160.99,161.06,3214.0,145.9996,146.0902,145.8999,145.9633,3214.0
2021-04-06 13:45:00,161.06,161.15,161.01,161.09,4015.0,145.9633,146.0449,145.918,145.9905,4015.0
2021-04-06 13:50:00,161.06,161.24,161.06,161.19,4696.0,145.9633,146.1264,145.9633,146.0811,4696.0
2021-04-06 13:55:00,161.2,161.37,161.16,161.35,4829.0,146.0902,146.2443,146.0539,146.2261,4829.0
2021-04-06 14:00:00,161.26,161.26,161.02,161.02,2410.0,146.1446,146.1446,145.9271,145.9271,2410.0
2021-04-06 14:05:00,161.05,161.05,160.95,161.02,1853.0,145.9542,145.9542,145.8636,145.9271,1853.0
2021-04-06 14:10:00,160.95,160.97,160.87,160.87,2405.0,145.8636,145.8817,145.7911,145.7911,2405.0
2021-04-06 14:15:00,160.9,160.94,160.79,160.85,4990.0,145.8183,145.8546,145.7186,145.773,4990.0
2021-04-06 14:20:00,160.85,160.94,160.83,160.89,4597.0,145.773,145.8546,145.7549,145.8092,4597.0
2021-04-06 14:25:00,160.9,160.95,160.85,160.89,2200.0,145.8183,145.8636,145.773,145.8092,2200.0
2021-04-06 14:30:00,160.83,160.89,160.77,160.84,6748.0,145.7549,145.8092,145.7005,145.7639,6748.0
2021-04-06 14:35:00,160.87,161.16,160.84,161.1,8926.0,145.7911,146.0539,145.7639,145.9996,8926.0
2021-04-06 14:40:00,161.13,161.27,160.98,161.06,7582.0,146.0268,146.1536,145.8908,145.9633,7582.0
2021-04-06 14:45:00,161.05,161.09,160.97,161.07,2033.0,145.9542,145.9905,145.8817,145.9724,2033.0
2021-04-06 14:50:00,161.03,161.06,160.93,161.03,3596.0,145.9361,145.9633,145.8455,145.9361,3596.0
2021-04-06 14:55:00,161.09,161.12,160.86,160.87,3603.0,145.9905,146.0177,145.7821,145.7911,3603.0
2021-04-06 15:00:00,160.82,160.86,160.63,160.64,4309.0,145.7458,145.7821,145.5736,145.5827,4309.0
2021-04-06 15:05:00,160.67,160.78,160.67,160.77,4863.0,145.6099,145.7096,145.6099,145.7005,4863.0
2021-04-06 15:10:00,160.69,160.72,160.63,160.71,1500.0,145.628,145.6552,145.5736,145.6461,1500.0
2021-04-06 15:15:00,160.67,160.84,160.66,160.74,3507.0,145.6099,145.7639,145.6008,145.6733,3507.0
2021-04-06 15:20:00,160.74,160.81,160.66,160.75,5010.0,145.6733,145.7367,145.6008,145.6824,5010.0
2021-04-06 15:25:00,160.73,160.83,160.69,160.81,7520.0,145.6642,145.7549,145.628,145.7367,7520.0
2021-04-06 15:30:00,160.83,160.83,160.45,160.53,5038.0,145.7549,145.7549,145.4105,145.483,5038.0
2021-04-06 15:35:00,160.54,160.64,160.43,160.47,11887.0,145.4921,145.5827,145.3924,145.4286,11887.0
2021-04-06 15:40:00,160.48,160.64,160.46,160.59,6047.0,145.4377,145.5827,145.4196,145.5374,6047.0
2021-04-06 15:45:00,160.59,160.72,160.59,160.67,7020.0,145.5374,145.6552,145.5374,145.6099,7020.0
2021-04-06 15:50:00,160.65,160.72,160.42,160.52,30547.0,145.5917,145.6552,145.3833,145.4739,30547.0
2021-04-06 15:55:00,160.55,160.76,160.5,160.75,50778.0,145.5011,145.6914,145.4558,145.6824,50778.0
2021-04-07 09:30:00,161.0,161.37,161.0,161.36,9342.0,145.9089,146.2443,145.9089,146.2352,9342.0
2021-04-07 09:35:00,160.76,161.15,160.76,160.88,2555.0,145.6914,146.0449,145.6914,145.8002,2555.0
2021-04-07 09:40:00,160.96,160.96,160.4,160.67,2935.0,145.8727,145.8727,145.3652,145.6099,2935.0
2021-04-07 09:45:00,160.69,160.69,160.34,160.68,13524.0,145.628,145.628,145.3108,145.6189,13524.0
2021-04-07 09:50:00,160.68,160.82,160.65,160.81,1000.0,145.6189,145.7458,145.5917,145.7367,1000.0
2021-04-07 09:55:00,160.91,160.98,160.26,160.32,2700.0,145.8274,145.8908,145.2383,145.2927,2700.0
2021-04-07 10:00:00,160.34,160.59,160.31,160.54,1997.0,145.3108,145.5374,145.2836,145.4921,1997.0
2021-04-07 10:05:00,160.5,160.81,160.5,160.52,2039.0,145.4558,145.7367,145.4558,145.4739,2039.0
2021-04-07 10:10:00,160.55,160.56,160.51,160.52,1413.0,145.5011,145.5102,145.4649,145.4739,1413.0
2021-04-07 10:15:00,160.17,160.32,160.06,160.28,3119.0,145.1567,145.2927,145.057,145.2564,3119.0
2021-04-07 10:20:00,160.4,160.5,160.34,160.34,1100.0,145.3652,145.4558,145.3108,145.3108,1100.0
2021-04-07 10:25:00,160.23,160.3,160.03,160.03,1559.0,145.2111,145.2745,145.0299,145.0299,1559.0
2021-04-07 10:30:00,160.13,160.33,159.93,160.19,2727.0,145.1205,145.3017,144.9392,145.1749,2727.0
2021-04-07 10:35:00,160.11,160.27,160.1,160.18,2755.0,145.1024,145.2474,145.0933,145.1658,2755.0
2021-04-07 10:40:00,160.23,160.44,160.17,160.17,2801.0,145.2111,145.4014,145.1567,145.1567,2801.0
2021-04-07 10:45:00,160.17,160.37,160.06,160.36,4245.0,145.1567,145.338,145.057,145.3289,4245.0
2021-04-07 10:50:00,160.4,160.58,160.38,160.56,2953.0,145.3652,145.5283,145.3471,145.5102,2953.0
2021-04-07 10:55:00,160.51,160.56,160.3,160.38,4100.0,145.4649,145.5102,145.2745,145.3471,4100.0
2021-04-07 11:00:00,160.32,160.43,160.2,160.33,4657.0,145.2927,145.3924,145.1839,145.3017,4657.0
2021-04-07 11:05:00,160.26,160.37,160.19,160.36,3100.0,145.2383,145.338,145.1749,145.3289,3100.0
2021-04-07 11:10:00,160.37,160.48,160.28,160.44,3544.0,145.338,145.4377,145.2564,145.4014,3544.0
2021-04-07 11:15:00,160.43,160.51,160.41,160.5,2100.0,145.3924,145.4649,145.3742,145.4558,2100.0
2021-04-07 11:20:00,160.56,160.68,160.56,160.59,3247.0,145.5102,145.6189,145.5102,145.5374,3247.0
2021-04-07 11:25:00,160.59,160.61,160.44,160.47,4595.0,145.5374,145.5555,145.4014,145.4286,4595.0
2021-04-07 11:30:00,160.46,160.74,160.41,160.74,3294.0,145.4196,145.6733,145.3742,145.6733,3294.0
2021-04-07 11:35:00,160.8,160.85,160.73,160.76,4191.0,145.7277,145.773,145.6642,145.6914,4191.0
2021-04-07 11:40:00,160.88,160.94,160.65,160.72,6347.0,145.8002,145.8546,145.5917,145.6552,6347.0
2021-04-07 11:45:00,160.65,160.72,160.62,160.66,2796.0,145.5917,145.6552,145.5646,145.6008,2796.0
2021-04-07 11:50:00,160.69,160.69,160.52,160.59,3242.0,145.628,145.628,145.4739,145.5374,3242.0
2021-04-07 11:55:00,160.59,160.75,160.59,160.71,1525.0,145.5374,145.6824,145.5374,145.6461,1525.0
2021-04-07 12:00:00,160.77,160.87,160.76,160.83,2217.0,145.7005,145.7911,145.6914,145.7549,2217.0
2021-04-07 12:05:00,160.77,160.77,160.57,160.69,5330.0,145.7005,145.7005,145.5192,145.628,5330.0
2021-04-07 12:10:00,160.72,160.76,160.6,160.6,2517.0,145.6552,145.6914,145.5464,145.5464,2517.0
2021-04-07 12:15:00,160.59,160.6,160.46,160.47,3225.0,145.5374,145.5464,145.4196,145.4286,3225.0
2021-04-07 12:20:00,160.44,160.46,160.37,160.46,1804.0,145.4014,145.4196,145.338,145.4196,1804.0
2021-04-07 12:25:00,160.46,160.61,160.42,160.44,4016.0,145.4196,145.5555,145.3833,145.4014,4016.0
2021-04-07 12:30:00,160.39,160.39,160.28,160.28,1504.0,145.3561,145.3561,145.2564,145.2564,1504.0
2021-04-07 12:35:00,160.27,160.37,160.24,160.33,3524.0,145.2474,145.338,145.2202,145.3017,3524.0
2021-04-07 12:40:00,160.29,160.29,160.15,160.15,2636.0,145.2655,145.2655,145.1386,145.1386,2636.0
2021-04-07 12:45:00,160.19,160.3,160.04,160.3,8969.0,145.1749,145.2745,145.0389,145.2745,8969.0
2021-04-07 12:50:00,160.37,160.46,160.27,160.34,3496.0,145.338,145.4196,145.2474,145.3108,3496.0
2021-04-07 12:55:00,160.28,160.28,160.14,160.2,2202.0,145.2564,145.2564,145.1295,145.1839,2202.0
2021-04-07 13:00:00,160.15,160.25,160.15,160.25,1400.0,145.1386,145.2292,145.1386,145.2292,1400.0
2021-04-07 13:05:00,160.22,160.22,160.12,160.13,1855.0,145.202,145.202,145.1114,145.1205,1855.0
2021-04-07 13:10:00,160.12,160.27,160.12,160.21,4888.0,145.1114,145.2474,145.1114,145.193,4888.0
2021-04-07 13:15:00,160.22,160.31,160.21,160.21,2773.0,145.202,145.2836,145.193,145.193,2773.0
2021-04-07 13:20:00,160.19,160.23,160.07,160.08,4535.0,145.1749,145.2111,145.0661,145.0752,4535.0
2021-04-07 13:25:00,160.15,160.26,160.09,160.25,4201.0,145.1386,145.2383,145.0842,145.2292,4201.0
2021-04-07 13:30:00,160.15,160.23,160.06,160.06,4763.0,145.1386,145.2111,145.057,145.057,4763.0
2021-04-07 13:35:00,160.1,160.16,159.98,160.0,8301.0,145.0933,145.1477,144.9845,145.0027,8301.0
2021-04-07 13:40:00,160.01,160.09,159.95,159.98,1506.0,145.0117,145.0842,144.9574,144.9845,1506.0
2021-04-07 13:45:00,159.91,160.1,159.91,160.02,5065.0,144.9211,145.0933,144.9211,145.0208,5065.0
2021-04-07 13:50:00,159.94,160.17,159.94,160.11,3102.0,144.9483,145.1567,144.9483,145.1024,3102.0
2021-04-07 13:55:00,160.07,160.3,160.05,160.3,4704.0,145.0661,145.2745,145.048,145.2745,4704.0
2021-04-07 14:00:00,160.28,160.4,160.16,160.17,6581.0,145.2564,145.3652,145.1477,145.1567,6581.0
2021-04-07 14:05:00,160.12,160.28,160.12,160.14,3606.0,145.1114,145.2564,145.1114,145.1295,3606.0
2021-04-07 14:10:00,160.05,160.16,160.01,160.11,2991.0,145.048,145.1477,145.0117,145.1024,2991.0
2021-04-07 14:15:00,160.06,160.12,160.03,160.05,1500.0,145.057,145.1114,145.0299,145.048,1500.0
2021-04-07 14:20:00,160.07,160.12,160.01,160.08,2966.0,145.0661,145.1114,145.0117,145.0752,2966.0
2021-04-07 14:25:00,160.11,160.11,159.95,160.04,3011.0,145.1024,145.1024,144.9574,145.0389,3011.0
2021-04-07 14:30:00,160.02,160.24,160.02,160.17,8865.0,145.0208,145.2202,145.0208,145.1567,8865.0
2021-04-07 14:35:00,160.2,160.21,160.09,160.16,4889.0,145.1839,145.193,145.0842,145.1477,4889.0
2021-04-07 14:40:00,160.19,160.23,160.16,160.21,2600.0,145.1749,145.2111,145.1477,145.193,2600.0
2021-04-07 14:45:00,160.2,160.26,160.16,160.25,3082.0,145.1839,145.2383,145.1477,145.2292,3082.0
2021-04-07 14:50:00,160.27,160.27,160.06,160.11,4472.0,145.2474,145.2474,145.057,145.1024,4472.0
2021-04-07 14:55:00,160.15,160.26,160.15,160.23,2700.0,145.1386,145.2383,145.1386,145.2111,2700.0
2021-04-07 15:00:00,160.24,160.4,160.23,160.34,6900.0,145.2202,145.3652,145.2111,145.3108,6900.0
2021-04-07 15:05:00,160.34,160.34,160.12,160.26,9533.0,145.3108,145.3108,145.1114,145.2383,9533.0
2021-04-07 15:10:00,160.24,160.44,160.24,160.41,5147.0,145.2202,145.4014,145.2202,145.3742,5147.0
2021-04-07 15:15:00,160.39,160.39,160.29,160.31,5026.0,145.3561,145.3561,145.2655,145.2836,5026.0
2021-04-07 15:20:00,160.37,160.4,160.25,160.25,6284.0,145.338,145.3652,145.2292,145.2292,6284.0
2021-04-07 15:25:00,160.27,160.44,160.25,160.41,7106.0,145.2474,145.4014,145.2292,145.3742,7106.0
2021-04-07 15:30:00,160.43,160.5,160.34,160.5,8680.0,145.3924,145.4558,145.3108,145.4558,8680.0
2021-04-07 15:35:00,160.47,160.65,160.45,160.65,16143.0,145.4286,145.5917,145.4105,145.5917,16143.0
2021-04-07 15:40:00,160.65,160.83,160.64,160.83,9715.0,145.5917,145.7549,145.5827,145.7549,9715.0
2021-04-07 15:45:00,160.84,160.96,160.82,160.9,25137.0,145.7639,145.8727,145.7458,145.8183,25137.0
2021-04-07 15:50:00,160.89,160.89,160.52,160.61,17827.0,145.8092,145.8092,145.4739,145.5555,17827.0
2021-04-07 15:55:00,160.61,160.67,160.51,160.57,36591.0,145.5555,145.6099,145.4649,145.5192,36591.0
2021-04-08 09:30:00,160.5,160.51,159.82,160.19,13761.0,145.4558,145.4649,144.8395,145.1749,13761.0
2021-04-08 09:35:00,160.04,160.44,159.89,160.44,5428.0,145.0389,145.4014,144.903,145.4014,5428.0
2021-04-08 09:40:00,160.25,160.47,160.2,160.47,8036.0,145.2292,145.4286,145.1839,145.4286,8036.0
2021-04-08 09:45:00,160.53,161.06,160.53,160.99,4100.0,145.483,145.9633,145.483,145.8999,4100.0
2021-04-08 09:50:00,160.83,160.84,160.59,160.68,2948.0,145.7549,145.7639,145.5374,145.6189,2948.0
2021-04-08 09:55:00,160.71,160.71,160.28,160.28,2784.0,145.6461,145.6461,145.2564,145.2564,2784.0
2021-04-08 10:00:00,160.3,160.43,160.2,160.33,7406.0,145.2745,145.3924,145.1839,145.3017,7406.0
2021-04-08 10:05:00,160.37,160.42,160.12,160.12,3609.0,145.338,145.3833,145.1114,145.1114,3609.0
2021-04-08 10:10:00,160.15,160.74,160.15,160.72,1780.0,145.1386,145.6733,145.1386,145.6552,1780.0
2021-04-08 10:15:00,160.45,160.46,160.35,160.4,1500.0,145.4105,145.4196,145.3199,145.3652,1500.0
2021-04-08 10:20:00,160.5,160.6,160.5,160.59,3436.0,145.4558,145.5464,145.4558,145.5374,3436.0
2021-04-08 10:25:00,160.54,160.64,160.43,160.64,4445.0,145.4921,145.5827,145.3924,145.5827,4445.0
2021-04-08 10:30:00,160.57,160.57,160.24,160.43,2581.0,145.5192,145.5192,145.2202,145.3924,2581.0
2021-04-08 10:35:00,160.49,160.55,160.44,160.46,2472.0,145.4467,145.5011,145.4014,145.4196,2472.0
2021-04-08 10:40:00,160.35,160.37,160.02,160.02,2186.0,145.3199,145.338,145.0208,145.0208,2186.0
2021-04-08 10:45:00,160.08,160.33,160.08,160.19,4636.0,145.0752,145.3017,145.0752,145.1749,4636.0
2021-04-08 10:50:00,160.18,160.34,160.14,160.18,7573.0,145.1658,145.3108,145.1295,145.1658,7573.0
2021-04-08 10:55:00,160.18,160.18,159.93,160.0,3782.0,145.1658,145.1658,144.9392,145.0027,3782.0
2021-04-08 11:00:00,160.04,160.09,159.94,159.99,6258.0,145.0389,145.0842,144.9483,144.9936,6258.0
2021-04-08 11:05:00,160.05,160.16,160.02,160.04,1915.0,145.048,145.1477,145.0208,145.0389,1915.0
2021-04-08 11:10:00,160.02,160.1,159.95,160.09,2328.0,145.0208,145.0933,144.9574,145.0842,2328.0
2021-04-08 11:15:00,160.04,160.17,160.0,160.17,1568.0,145.0389,145.1567,145.0027,145.1567,1568.0
2021-04-08 11:20:00,160.14,160.21,160.09,160.12,3127.0,145.1295,145.193,145.0842,145.1114,3127.0
2021-04-08 11:25:00,160.13,160.17,160.05,160.05,4319.0,145.1205,145.1567,145.048,145.048,4319.0
2021-04-08 11:30:00,160.08,160.08,159.96,160.02,2704.0,145.0752,145.0752,144.9664,145.0208,2704.0
2021-04-08 11:35:00,159.97,159.98,159.86,159.86,2241.0,144.9755,144.9845,144.8758,144.8758,2241.0
2021-04-08 11:40:00,159.86,159.89,159.67,159.7,11583.0,144.8758,144.903,144.7036,144.7308,11583.0
2021-04-08 11:45:00,159.69,159.69,159.5,159.55,6982.0,144.7217,144.7217,144.5495,144.5948,6982.0
2021-04-08 11:50:00,159.6,159.81,159.6,159.79,4679.0,144.6402,144.8305,144.6402,144.8124,4679.0
2021-04-08 11:55:00,159.65,159.78,159.6,159.69,8595.0,144.6855,144.8033,144.6402,144.7217,8595.0
2021-04-08 12:00:00,159.61,159.82,159.54,159.82,2786.0,144.6492,144.8395,144.5858,144.8395,2786.0
2021-04-08 12:05:00,159.8,159.82,159.6,159.65,4101.0,144.8214,144.8395,144.6402,144.6855,4101.0
2021-04-08 12:10:00,159.64,159.74,159.62,159.69,4285.0,144.6764,144.767,144.6583,144.7217,4285.0
2021-04-08 12:15:00,159.66,159.74,159.66,159.66,1245.0,144.6945,144.767,144.6945,144.6945,1245.0
2021-04-08 12:20:00,159.57,159.68,159.5,159.58,7707.0,144.613,144.7127,144.5495,144.622,7707.0
2021-04-08 12:25:00,159.58,159.75,159.56,159.73,5008.0,144.622,144.7761,144.6039,144.758,5008.0
2021-04-08 12:30:00,159.73,159.83,159.62,159.78,2902.0,144.758,144.8486,144.6583,144.8033,2902.0
2021-04-08 12:35:00,159.77,159.77,159.68,159.77,1602.0,144.7942,144.7942,144.7127,144.7942,1602.0
2021-04-08 12:40:00,159.8,159.8,159.72,159.79,2669.0,144.8214,144.8214,144.7489,144.8124,2669.0
2021-04-08 12:45:00,159.82,159.84,159.75,159.77,3295.0,144.8395,144.8577,144.7761,144.7942,3295.0
2021-04-08 12:50:00,159.73,159.73,159.6,159.6,3700.0,144.758,144.758,144.6402,144.6402,3700.0
2021-04-08 12:55:00,159.6,159.62,159.53,159.62,3402.0,144.6402,144.6583,144.5767,144.6583,3402.0
2021-04-08 13:00:00,159.54,159.59,159.49,159.58,2036.0,144.5858,144.6311,144.5405,144.622,2036.0
2021-04-08 13:05:00,159.57,159.59,159.5,159.52,2448.0,144.613,144.6311,144.5495,144.5677,2448.0
2021-04-08 13:10:00,159.54,159.62,159.51,159.59,6892.0,144.5858,144.6583,144.5586,144.6311,6892.0
2021-04-08 13:15:00,159.62,159.64,159.5,159.59,3984.0,144.6583,144.6764,144.5495,144.6311,3984.0
2021-04-08 13:20:00,159.56,159.71,159.55,159.66,5402.0,144.6039,144.7399,144.5948,144.6945,5402.0
2021-04-08 13:25:00,159.68,159.78,159.67,159.71,6051.0,144.7127,144.8033,144.7036,144.7399,6051.0
2021-04-08 13:30:00,159.72,159.76,159.65,159.72,8382.0,144.7489,144.7852,144.6855,144.7489,8382.0
2021-04-08 13:35:00,159.75,159.86,159.71,159.8,6361.0,144.7761,144.8758,144.7399,144.8214,6361.0
2021-04-08 13:40:00,159.82,159.97,159.78,159.94,7437.0,144.8395,144.9755,144.8033,144.9483,7437.0
2021-04-08 13:45:00,159.93,159.94,159.67,159.79,6023.0,144.9392,144.9483,144.7036,144.8124,6023.0
2021-04-08 13:50:00,159.81,159.98,159.72,159.91,5374.0,144.8305,144.9845,144.7489,144.9211,5374.0
2021-04-08 13:55:00,159.87,159.91,159.75,159.78,7169.0,144.8849,144.9211,144.7761,144.8033,7169.0
2021-04-08 14:00:00,159.79,159.81,159.61,159.64,9757.0,144.8124,144.8305,144.6492,144.6764,9757.0
2021-04-08 14:05:00,159.59,159.66,159.4,159.49,10665.0,144.6311,144.6945,144.4589,144.5405,10665.0
2021-04-08 14:10:00,159.49,159.63,159.45,159.59,7341.0,144.5405,144.6674,144.5042,144.6311,7341.0
2021-04-08 14:15:00,159.63,159.66,159.56,159.66,3105.0,144.6674,144.6945,144.6039,144.6945,3105.0
2021-04-08 14:20:00,159.63,159.68,159.41,159.45,9349.0,144.6674,144.7127,144.468,144.5042,9349.0
2021-04-08 14:25:00,159.44,159.55,159.43,159.55,8495.0,144.4952,144.5948,144.4861,144.5948,8495.0
2021-04-08 14:30:00,159.47,159.61,159.44,159.61,3419.0,144.5223,144.6492,144.4952,144.6492,3419.0
2021-04-08 14:35:00,159.61,159.7,159.56,159.57,5776.0,144.6492,144.7308,144.6039,144.613,5776.0
2021-04-08 14:40:00,159.52,159.57,159.47,159.53,6697.0,144.5677,144.613,144.5223,144.5767,6697.0
2021-04-08 14:45:00,159.48,159.69,159.48,159.66,12826.0,144.5314,144.7217,144.5314,144.6945,12826.0
2021-04-08 14:50:00,159.62,159.7,159.55,159.68,11190.0,144.6583,144.7308,144.5948,144.7127,11190.0
2021-04-08 14:55:00,159.67,159.8,159.67,159.73,5268.0,144.7036,144.8214,144.7036,144.758,5268.0
2021-04-08 15:00:00,159.72,159.74,159.67,159.67,2086.0,144.7489,144.767,144.7036,144.7036,2086.0
2021-04-08 15:05:00,159.67,159.69,159.58,159.64,3326.0,144.7036,144.7217,144.622,144.6764,3326.0
2021-04-08 15:10:00,159.64,159.67,159.61,159.64,3253.0,144.6764,144.7036,144.6492,144.6764,3253.0
2021-04-08 15:15:00,159.64,159.66,159.54,159.66,3594.0,144.6764,144.6945,144.5858,144.6945,3594.0
2021-04-08 15:20:00,159.63,159.64,159.6,159.61,3107.0,144.6674,144.6764,144.6402,144.6492,3107.0
2021-04-08 15:25:00,159.62,159.69,159.62,159.69,7188.0,144.6583,144.7217,144.6583,144.7217,7188.0
2021-04-08 15:30:00,159.69,159.96,159.68,159.88,7509.0,144.7217,144.9664,144.7127,144.8939,7509.0
2021-04-08 15:35:00,159.87,159.89,159.74,159.8,5998.0,144.8849,144.903,144.767,144.8214,5998.0
2021-04-08 15:40:00,159.8,159.99,159.79,159.99,6482.0,144.8214,144.9936,144.8124,144.9936,6482.0
2021-04-08 15:45:00,159.96,159.96,159.67,159.71,11893.0,144.9664,144.9664,144.7036,144.7399,11893.0
2021-04-08 15:50:00,159.68,159.92,159.68,159.89,21319.0,144.7127,144.9302,144.7127,144.903,21319.0
2021-04-08 15:55:00,159.89,160.13,159.87,159.99,59373.0,144.903,145.1205,144.8849,144.9936,59373.0
2021-04-09 09:30:00,160.63,160.81,160.2,160.81,21986.0,145.5736,145.7367,145.1839,145.7367,21986.0
2021-04-09 09:35:00,160.64,160.64,160.3,160.3,3100.0,145.5827,145.5827,145.2745,145.2745,3100.0
2021-04-09 09:40:00,160.49,160.5,159.67,159.67,5143.0,145.4467,145.4558,144.7036,144.7036,5143.0
2021-04-09 09:45:00,159.85,159.94,159.55,159.65,4070.0,144.8667,144.9483,144.5948,144.6855,4070.0
2021-04-09 09:50:00,159.57,159.79,159.46,159.61,3674.0,144.613,144.8124,144.5133,144.6492,3674.0
2021-04-09 09:55:00,159.51,159.55,159.36,159.38,2060.0,144.5586,144.5948,144.4227,144.4408,2060.0
2021-04-09 10:00:00,159.5,159.75,159.46,159.65,3818.0,144.5495,144.7761,144.5133,144.6855,3818.0
2021-04-09 10:05:00,159.62,159.62,159.34,159.34,2698.0,144.6583,144.6583,144.4045,144.4045,2698.0
2021-04-09 10:10:00,159.34,159.38,159.33,159.37,2151.0,144.4045,144.4408,144.3955,144.4317,2151.0
2021-04-09 10:15:00,159.37,159.42,159.29,159.38,2529.0,144.4317,144.477,144.3592,144.4408,2529.0
2021-04-09 10:20:00,159.39,159.63,159.39,159.47,4108.0,144.4498,144.6674,144.4498,144.5223,4108.0
2021-04-09 10:25:00,159.56,159.72,159.53,159.71,1400.0,144.6039,144.7489,144.5767,144.7399,1400.0
2021-04-09 10:30:00,159.73,159.77,159.66,159.77,2612.0,144.758,144.7942,144.6945,144.7942,2612.0
2021-04-09 10:35:00,159.72,159.72,159.42,159.42,2854.0,144.7489,144.7489,144.477,144.477,2854.0
2021-04-09 10:40:00,159.58,159.58,159.26,159.33,2775.0,144.622,144.622,144.332,144.3955,2775.0
2021-04-09 10:45:00,159.45,159.46,159.29,159.46,4609.0,144.5042,144.5133,144.3592,144.5133,4609.0
2021-04-09 10:50:00,159.41,159.54,159.27,159.27,2190.0,144.468,144.5858,144.3411,144.3411,2190.0
2021-04-09 10:55:00,159.33,159.42,159.29,159.36,3305.0,144.3955,144.477,144.3592,144.4227,3305.0
2021-04-09 11:00:00,159.31,159.44,159.15,159.22,6983.0,144.3773,144.4952,144.2323,144.2958,6983.0
2021-04-09 11:05:00,159.25,159.58,159.25,159.5,9099.0,144.323,144.622,144.323,144.5495,9099.0
2021-04-09 11:10:00,159.58,159.63,159.54,159.55,2912.0,144.622,144.6674,144.5858,144.5948,2912.0
2021-04-09 11:15:00,159.52,159.52,159.14,159.14,5542.0,144.5677,144.5677,144.2233,144.2233,5542.0
2021-04-09 11:20:00,159.16,159.47,159.11,159.47,4181.0,144.2414,144.5223,144.1961,144.5223,4181.0
2021-04-09 11:25:00,159.43,159.51,159.37,159.48,5904.0,144.4861,144.5586,144.4317,144.5314,5904.0
2021-04-09 11:30:00,159.46,159.49,159.3,159.32,4301.0,144.5133,144.5405,144.3683,144.3864,4301.0
2021-04-09 11:35:00,159.27,159.36,159.22,159.22,5000.0,144.3411,144.4227,144.2958,144.2958,5000.0
2021-04-09 11:40:00,159.27,159.42,159.27,159.41,6329.0,144.3411,144.477,144.3411,144.468,6329.0
2021-04-09 11:45:00,159.35,159.45,159.34,159.38,2915.0,144.4136,144.5042,144.4045,144.4408,2915.0
2021-04-09 11:50:00,159.36,159.46,159.34,159.36,2508.0,144.4227,144.5133,144.4045,144.4227,2508.0
2021-04-09 11:55:00,159.4,159.5,159.34,159.36,3042.0,144.4589,144.5495,144.4045,144.4227,3042.0
2021-04-09 12:00:00,159.39,159.45,159.36,159.36,2129.0,144.4498,144.5042,144.4227,144.4227,2129.0
2021-04-09 12:05:00,159.36,159.38,159.26,159.34,6201.0,144.4227,144.4408,144.332,144.4045,6201.0
2021-04-09 12:10:00,159.39,159.51,159.34,159.36,6835.0,144.4498,144.5586,144.4045,144.4227,6835.0
2021-04-09 12:15:00,159.37,159.38,159.28,159.36,4095.0,144.4317,144.4408,144.3502,144.4227,4095.0
2021-04-09 12:20:00,159.36,159.42,159.28,159.35,3906.0,144.4227,144.477,144.3502,144.4136,3906.0
2021-04-09 12:25:00,159.38,159.43,159.34,159.39,3201.0,144.4408,144.4861,144.4045,144.4498,3201.0
2021-04-09 12:30:00,159.38,159.43,159.35,159.38,4261.0,144.4408,144.4861,144.4136,144.4408,4261.0
2021-04-09 12:35:00,159.34,159.37,159.29,159.35,3785.0,144.4045,144.4317,144.3592,144.4136,3785.0
2021-04-09 12:40:00,159.36,159.37,159.3,159.36,5177.0,144.4227,144.4317,144.3683,144.4227,5177.0
2021-04-09 12:45:00,159.36,159.39,159.34,159.38,5062.0,144.4227,144.4498,144.4045,144.4408,5062.0
2021-04-09 12:50:00,159.36,159.36,159.05,159.05,3598.0,144.4227,144.4227,144.1417,144.1417,3598.0
2021-04-09 12:55:00,159.04,159.12,158.95,158.95,2926.0,144.1327,144.2052,144.0511,144.0511,2926.0
2021-04-09 13:00:00,158.94,158.94,158.7,158.7,1314.0,144.042,144.042,143.8245,143.8245,1314.0
2021-04-09 13:05:00,158.73,158.78,158.62,158.78,2300.0,143.8517,143.897,143.752,143.897,2300.0
2021-04-09 13:10:00,158.77,158.8,158.72,158.77,3995.0,143.888,143.9151,143.8426,143.888,3995.0
2021-04-09 13:15:00,158.82,158.91,158.76,158.86,1800.0,143.9333,144.0148,143.8789,143.9695,1800.0
2021-04-09 13:20:00,158.86,158.88,158.78,158.78,3943.0,143.9695,143.9877,143.897,143.897,3943.0
2021-04-09 13:25:00,158.79,158.82,158.7,158.76,3800.0,143.9061,143.9333,143.8245,143.8789,3800.0
2021-04-09 13:30:00,158.75,158.86,158.73,158.73,3400.0,143.8698,143.9695,143.8517,143.8517,3400.0
2021-04-09 13:35:00,158.83,158.87,158.77,158.8,1400.0,143.9423,143.9786,143.888,143.9151,1400.0
2021-04-09 13:40:00,158.85,158.97,158.79,158.93,1715.0,143.9605,144.0692,143.9061,144.033,1715.0
2021-04-09 13:45:00,158.93,158.98,158.91,158.92,1400.0,144.033,144.0783,144.0148,144.0239,1400.0
2021-04-09 13:50:00,158.91,158.94,158.81,158.91,1700.0,144.0148,144.042,143.9242,144.0148,1700.0
2021-04-09 13:55:00,158.94,159.02,158.9,158.97,2405.0,144.042,144.1145,144.0058,144.0692,2405.0
2021-04-09 14:00:00,159.0,159.02,158.96,159.02,1300.0,144.0964,144.1145,144.0602,144.1145,1300.0
2021-04-09 14:05:00,159.02,159.16,159.02,159.13,2653.0,144.1145,144.2414,144.1145,144.2142,2653.0
2021-04-09 14:10:00,159.18,159.2,159.08,159.2,1623.0,144.2595,144.2777,144.1689,144.2777,1623.0
2021-04-09 14:15:00,159.21,159.27,159.16,159.23,1146.0,144.2867,144.3411,144.2414,144.3048,1146.0
2021-04-09 14:20:00,159.19,159.33,159.19,159.27,2496.0,144.2686,144.3955,144.2686,144.3411,2496.0
2021-04-09 14:25:00,159.28,159.34,159.26,159.28,1316.0,144.3502,144.4045,144.332,144.3502,1316.0
2021-04-09 14:30:00,159.34,159.34,159.19,159.28,3054.0,144.4045,144.4045,144.2686,144.3502,3054.0
2021-04-09 14:35:00,159.3,159.33,159.19,159.25,2241.0,144.3683,144.3955,144.2686,144.323,2241.0
2021-04-09 14:40:00,159.25,159.25,159.13,159.18,2625.0,144.323,144.323,144.2142,144.2595,2625.0
2021-04-09 14:45:00,159.16,159.24,159.13,159.23,2509.0,144.2414,144.3139,144.2142,144.3048,2509.0
2021-04-09 14:50:00,159.3,159.33,159.23,159.28,3998.0,144.3683,144.3955,144.3048,144.3502,3998.0
2021-04-09 14:55:00,159.32,159.35,159.28,159.35,2047.0,144.3864,144.4136,144.3502,144.4136,2047.0
2021-04-09 15:00:00,159.3,159.37,159.25,159.34,12224.0,144.3683,144.4317,144.323,144.4045,12224.0
2021-04-09 15:05:00,159.4,159.51,159.31,159.43,3865.0,144.4589,144.5586,144.3773,144.4861,3865.0
2021-04-09 15:10:00,159.43,159.47,159.34,159.38,3427.0,144.4861,144.5223,144.4045,144.4408,3427.0
2021-04-09 15:15:00,159.32,159.48,159.32,159.43,5307.0,144.3864,144.5314,144.3864,144.4861,5307.0
2021-04-09 15:20:00,159.41,159.51,159.35,159.44,5404.0,144.468,144.5586,144.4136,144.4952,5404.0
2021-04-09 15:25:00,159.48,159.51,159.42,159.51,3072.0,144.5314,144.5586,144.477,144.5586,3072.0
2021-04-09 15:30:00,159.47,159.57,159.45,159.55,8019.0,144.5223,144.613,144.5042,144.5948,8019.0
2021-04-09 15:35:00,159.53,159.64,159.42,159.58,6799.0,144.5767,144.6764,144.477,144.622,6799.0
2021-04-09 15:40:00,159.56,159.61,159.4,159.41,11851.0,144.6039,144.6492,144.4589,144.468,11851.0
2021-04-09 15:45:00,159.4,159.63,159.38,159.56,12096.0,144.4589,144.6674,144.4408,144.6039,12096.0
2021-04-09 15:50:00,159.54,159.62,159.41,159.47,17874.0,144.5858,144.6583,144.468,144.5223,17874.0
2021-04-09 15:55:00,159.47,159.65,159.34,159.49,44460.0,144.5223,144.6855,144.4045,144.5405,44460.0
2021-04-12 09:30:00,159.56,159.56,159.05,159.22,18023.0,144.6039,144.6039,144.1417,144.2958,18023.0
2021-04-12 09:35:00,159.33,159.66,159.33,159.66,1886.0,144.3955,144.6945,144.3955,144.6945,1886.0
2021-04-12 09:40:00,159.44,159.9,159.41,159.9,2300.0,144.4952,144.912,144.468,144.912,2300.0
2021-04-12 09:45:00,159.98,160.21,159.94,160.21,3659.0,144.9845,145.193,144.9483,145.193,3659.0
2021-04-12 09:50:00,160.28,160.29,159.78,159.78,1879.0,145.2564,145.2655,144.8033,144.8033,1879.0
2021-04-12 09:55:00,160.03,160.16,159.87,159.98,1690.0,145.0299,145.1477,144.8849,144.9845,1690.0
2021-04-12 10:00:00,160.08,160.28,159.93,159.93,2268.0,145.0752,145.2564,144.9392,144.9392,2268.0
2021-04-12 10:05:00,159.91,159.95,159.81,159.81,1700.0,144.9211,144.9574,144.8305,144.8305,1700.0
2021-04-12 10:10:00,159.82,160.04,159.82,160.04,3150.0,144.8395,145.0389,144.8395,145.0389,3150.0
2021-04-12 10:15:00,159.9,159.98,159.82,159.88,3116.0,144.912,144.9845,144.8395,144.8939,3116.0
2021-04-12 10:20:00,159.91,160.19,159.87,160.19,2039.0,144.9211,145.1749,144.8849,145.1749,2039.0
2021-04-12 10:25:00,160.16,160.27,160.1,160.1,1801.0,145.1477,145.2474,145.0933,145.0933,1801.0
2021-04-12 10:30:00,159.93,160.09,159.92,159.97,5187.0,144.9392,145.0842,144.9302,144.9755,5187.0
2021-04-12 10:35:00,159.97,160.05,159.9,159.97,9169.0,144.9755,145.048,144.912,144.9755,9169.0
2021-04-12 10:40:00,159.99,160.22,159.97,160.11,11553.0,144.9936,145.202,144.9755,145.1024,11553.0
2021-04-12 10:45:00,160.08,160.09,159.98,159.99,4958.0,145.0752,145.0842,144.9845,144.9936,4958.0
2021-04-12 10:50:00,159.87,159.92,159.7,159.7,3253.0,144.8849,144.9302,144.7308,144.7308,3253.0
2021-04-12 10:55:00,159.73,159.83,159.63,159.82,3938.0,144.758,144.8486,144.6674,144.8395,3938.0
2021-04-12 11:00:00,159.79,159.93,159.79,159.79,8018.0,144.8124,144.9392,144.8124,144.8124,8018.0
2021-04-12 11:05:00,159.77,159.92,159.71,159.82,9347.0,144.7942,144.9302,144.7399,144.8395,9347.0
2021-04-12 11:10:00,159.84,159.97,159.66,159.94,24231.0,144.8577,144.9755,144.6945,144.9483,24231.0
2021-04-12 11:15:00,159.89,159.89,159.65,159.65,2936.0,144.903,144.903,144.6855,144.6855,2936.0
2021-04-12 11:20:00,159.69,159.83,159.6,159.73,3767.0,144.7217,144.8486,144.6402,144.758,3767.0
2021-04-12 11:25:00,159.74,159.83,159.67,159.67,2101.0,144.767,144.8486,144.7036,144.7036,2101.0
2021-04-12 11:30:00,159.7,159.77,159.65,159.69,3477.0,144.7308,144.7942,144.6855,144.7217,3477.0
2021-04-12 11:35:00,159.72,159.81,159.69,159.81,3073.0,144.7489,144.8305,144.7217,144.8305,3073.0
2021-04-12 11:40:00,159.85,159.87,159.58,159.58,6096.0,144.8667,144.8849,144.622,144.622,6096.0
2021-04-12 11:45:00,159.59,159.84,159.58,159.76,3700.0,144.6311,144.8577,144.622,144.7852,3700.0
2021-04-12 11:50:00,159.76,159.81,159.74,159.81,1900.0,144.7852,144.8305,144.767,144.8305,1900.0
2021-04-12 11:55:00,159.84,159.84,159.7,159.71,4808.0,144.8577,144.8577,144.7308,144.7399,4808.0
2021-04-12 12:00:00,159.71,159.73,159.66,159.73,2435.0,144.7399,144.758,144.6945,144.758,2435.0
2021-04-12 12:05:00,159.74,159.8,159.66,159.76,4199.0,144.767,144.8214,144.6945,144.7852,4199.0
2021-04-12 12:10:00,159.82,159.83,159.67,159.7,4690.0,144.8395,144.8486,144.7036,144.7308,4690.0
2021-04-12 12:15:00,159.67,159.75,159.64,159.69,5899.0,144.7036,144.7761,144.6764,144.7217,5899.0
2021-04-12 12:20:00,159.69,159.75,159.64,159.67,13134.0,144.7217,144.7761,144.6764,144.7036,13134.0
2021-04-12 12:25:00,159.64,159.67,159.58,159.59,3818.0,144.6764,144.7036,144.622,144.6311,3818.0
2021-04-12 12:30:00,159.62,159.69,159.56,159.69,9239.0,144.6583,144.7217,144.6039,144.7217,9239.0
2021-04-12 12:35:00,159.63,159.66,159.56,159.58,7213.0,144.6674,144.6945,144.6039,144.622,7213.0
2021-04-12 12:40:00,159.66,159.77,159.66,159.69,1900.0,144.6945,144.7942,144.6945,144.7217,1900.0
2021-04-12 12:45:00,159.69,159.8,159.56,159.56,7277.0,144.7217,144.8214,144.6039,144.6039,7277.0
2021-04-12 12:50:00,159.56,159.63,159.49,159.51,13426.0,144.6039,144.6674,144.5405,144.5586,13426.0
2021-04-12 12:55:00,159.53,159.59,159.51,159.53,5518.0,144.5767,144.6311,144.5586,144.5767,5518.0
2021-04-12 13:00:00,159.55,159.55,159.43,159.45,4899.0,144.5948,144.5948,144.4861,144.5042,4899.0
2021-04-12 13:05:00,159.49,159.49,159.29,159.29,7250.0,144.5405,144.5405,144.3592,144.3592,7250.0
2021-04-12 13:10:00,159.33,159.34,159.26,159.34,2549.0,144.3955,144.4045,144.332,144.4045,2549.0
2021-04-12 13:15:00,159.34,159.34,159.24,159.32,8843.0,144.4045,144.4045,144.3139,144.3864,8843.0
2021-04-12 13:20:00,159.32,159.36,159.25,159.29,6519.0,144.3864,144.4227,144.323,144.3592,6519.0
2021-04-12 13:25:00,159.29,159.32,159.16,159.16,2951.0,144.3592,144.3864,144.2414,144.2414,2951.0
2021-04-12 13:30:00,159.15,159.2,159.1,159.2,7787.0,144.2323,144.2777,144.187,144.2777,7787.0
2021-04-12 13:35:00,159.22,159.3,159.19,159.3,7761.0,144.2958,144.3683,144.2686,144.3683,7761.0
2021-04-12 13:40:00,159.32,159.49,159.32,159.44,13388.0,144.3864,144.5405,144.3864,144.4952,13388.0
2021-04-12 13:45:00,159.44,159.48,159.32,159.33,9898.0,144.4952,144.5314,144.3864,144.3955,9898.0
2021-04-12 13:50:00,159.34,159.34,159.2,159.23,5145.0,144.4045,144.4045,144.2777,144.3048,5145.0
2021-04-12 13:55:00,159.23,159.28,159.16,159.19,4808.0,144.3048,144.3502,144.2414,144.2686,4808.0
2021-04-12 14:00:00,159.23,159.33,159.2,159.28,13863.0,144.3048,144.3955,144.2777,144.3502,13863.0
2021-04-12 14:05:00,159.3,159.42,159.3,159.41,5097.0,144.3683,144.477,144.3683,144.468,5097.0
2021-04-12 14:10:00,159.37,159.38,159.33,159.37,8334.0,144.4317,144.4408,144.3955,144.4317,8334.0
2021-04-12 14:15:00,159.36,159.36,159.21,159.28,16823.0,144.4227,144.4227,144.2867,144.3502,16823.0
2021-04-12 14:20:00,159.25,159.27,159.18,159.18,2042.0,144.323,144.3411,144.2595,144.2595,2042.0
2021-04-12 14:25:00,159.2,159.26,159.13,159.24,6375.0,144.2777,144.332,144.2142,144.3139,6375.0
2021-04-12 14:30:00,159.22,159.28,159.17,159.26,4363.0,144.2958,144.3502,144.2505,144.332,4363.0
2021-04-12 14:35:00,159.26,159.32,159.1,159.16,8474.0,144.332,144.3864,144.187,144.2414,8474.0
2021-04-12 14:40:00,159.17,159.26,159.08,159.21,8129.0,144.2505,144.332,144.1689,144.2867,8129.0
2021-04-12 14:45:00,159.17,159.24,159.16,159.22,4826.0,144.2505,144.3139,144.2414,144.2958,4826.0
2021-04-12 14:50:00,159.21,159.25,159.16,159.18,5040.0,144.2867,144.323,144.2414,144.2595,5040.0
2021-04-12 14:55:00,159.21,159.27,159.14,159.27,9970.0,144.2867,144.3411,144.2233,144.3411,9970.0
2021-04-12 15:00:00,159.29,159.37,159.23,159.23,8985.0,144.3592,144.4317,144.3048,144.3048,8985.0
2021-04-12 15:05:00,159.27,159.43,159.27,159.37,12119.0,144.3411,144.4861,144.3411,144.4317,12119.0
2021-04-12 15:10:00,159.34,159.39,159.24,159.27,5118.0,144.4045,144.4498,144.3139,144.3411,5118.0
2021-04-12 15:15:00,159.26,159.26,159.09,159.12,4678.0,144.332,144.332,144.178,144.2052,4678.0
2021-04-12 15:20:00,159.14,159.14,159.01,159.09,15039.0,144.2233,144.2233,144.1055,144.178,15039.0
2021-04-12 15:25:00,159.02,159.21,158.97,159.12,7462.0,144.1145,144.2867,144.0692,144.2052,7462.0
2021-04-12 15:30:00,159.16,159.31,159.12,159.24,14909.0,144.2414,144.3773,144.2052,144.3139,14909.0
2021-04-12 15:35:00,159.29,159.4,159.24,159.4,20864.0,144.3592,144.4589,144.3139,144.4589,20864.0
2021-04-12 15:40:00,159.4,159.46,159.21,159.33,21041.0,144.4589,144.5133,144.2867,144.3955,21041.0
2021-04-12 15:45:00,159.35,159.65,159.34,159.55,29248.0,144.4136,144.6855,144.4045,144.5948,29248.0
2021-04-12 15:50:00,159.51,159.58,159.4,159.5,30954.0,144.5586,144.622,144.4589,144.5495,30954.0
2021-04-12 15:55:00,159.44,159.71,159.42,159.62,54580.0,144.4952,144.7399,144.477,144.6583,54580.0
2021-04-13 09:30:00,158.55,159.16,158.46,159.13,23504.0,143.6886,144.2414,143.607,144.2142,23504.0
2021-04-13 09:35:00,159.16,159.31,158.82,158.82,9381.0,144.2414,144.3773,143.9333,143.9333,9381.0
2021-04-13 09:40:00,158.78,158.81,158.56,158.56,4632.0,143.897,143.9242,143.6976,143.6976,4632.0
2021-04-13 09:45:00,158.45,158.61,158.18,158.61,7529.0,143.598,143.743,143.3533,143.743,7529.0
2021-04-13 09:50:00,158.75,158.75,158.39,158.47,3220.0,143.8698,143.8698,143.5436,143.6161,3220.0
2021-04-13 09:55:00,158.36,158.98,158.32,158.93,12630.0,143.5164,144.0783,143.4801,144.033,12630.0
2021-04-13 10:00:00,158.94,159.17,158.82,158.83,11364.0,144.042,144.2505,143.9333,143.9423,11364.0
2021-04-13 10:05:00,158.92,159.46,158.89,159.41,8969.0,144.0239,144.5133,143.9967,144.468,8969.0
2021-04-13 10:10:00,159.49,159.65,159.14,159.2,11739.0,144.5405,144.6855,144.2233,144.2777,11739.0
2021-04-13 10:15:00,159.09,159.53,159.06,159.49,10416.0,144.178,144.5767,144.1508,144.5405,10416.0
2021-04-13 10:20:00,159.51,159.53,159.24,159.25,6075.0,144.5586,144.5767,144.3139,144.323,6075.0
2021-04-13 10:25:00,159.16,159.16,158.54,158.67,8261.0,144.2414,144.2414,143.6795,143.7973,8261.0
2021-04-13 10:30:00,158.67,158.79,158.56,158.58,14463.0,143.7973,143.9061,143.6976,143.7158,14463.0
2021-04-13 10:35:00,158.59,158.6,158.36,158.49,19363.0,143.7248,143.7339,143.5164,143.6342,19363.0
2021-04-13 10:40:00,158.52,158.82,158.48,158.79,8378.0,143.6614,143.9333,143.6251,143.9061,8378.0
2021-04-13 10:45:00,158.8,158.97,158.8,158.93,10619.0,143.9151,144.0692,143.9151,144.033,10619.0
2021-04-13 10:50:00,158.94,158.94,158.71,158.84,8587.0,144.042,144.042,143.8336,143.9514,8587.0
2021-04-13 10:55:00,158.81,158.91,158.79,158.81,3904.0,143.9242,144.0148,143.9061,143.9242,3904.0
2021-04-13 11:00:00,158.69,158.75,158.55,158.64,5619.0,143.8155,143.8698,143.6886,143.7701,5619.0
2021-04-13 11:05:00,158.63,158.92,158.62,158.82,4858.0,143.7611,144.0239,143.752,143.9333,4858.0
2021-04-13 11:10:00,158.91,158.98,158.72,158.9,6804.0,144.0148,144.0783,143.8426,144.0058,6804.0
2021-04-13 11:15:00,158.87,159.11,158.87,158.99,8796.0,143.9786,144.1961,143.9786,144.0873,8796.0
2021-04-13 11:20:00,158.96,159.29,158.96,159.18,8939.0,144.0602,144.3592,144.0602,144.2595,8939.0
2021-04-13 11:25:00,159.12,159.12,158.97,159.09,7097.0,144.2052,144.2052,144.0692,144.178,7097.0
2021-04-13 11:30:00,159.13,159.13,158.96,158.96,7239.0,144.2142,144.2142,144.0602,144.0602,7239.0
2021-04-13 11:35:00,159.0,159.08,158.93,158.99,10268.0,144.0964,144.1689,144.033,144.0873,10268.0
2021-04-13 11:40:00,158.99,159.06,158.96,158.96,7220.0,144.0873,144.1508,144.0602,144.0602,7220.0
2021-04-13 11:45:00,158.9,159.1,158.88,159.1,7461.0,144.0058,144.187,143.9877,144.187,7461.0
2021-04-13 11:50:00,159.14,159.14,159.01,159.08,7341.0,144.2233,144.2233,144.1055,144.1689,7341.0
2021-04-13 11:55:00,159.06,159.08,158.96,159.06,8046.0,144.1508,144.1689,144.0602,144.1508,8046.0
2021-04-13 12:00:00,159.07,159.2,159.06,159.14,7908.0,144.1598,144.2777,144.1508,144.2233,7908.0
2021-04-13 12:05:00,159.11,159.15,159.08,159.08,10007.0,144.1961,144.2323,144.1689,144.1689,10007.0
2021-04-13 12:10:00,159.08,159.09,158.98,159.0,4878.0,144.1689,144.178,144.0783,144.0964,4878.0
2021-04-13 12:15:00,158.99,159.02,158.92,159.0,5069.0,144.0873,144.1145,144.0239,144.0964,5069.0
2021-04-13 12:20:00,159.0,159.01,158.98,158.98,3113.0,144.0964,144.1055,144.0783,144.0783,3113.0
2021-04-13 12:25:00,158.98,159.14,158.95,159.09,6804.0,144.0783,144.2233,144.0511,144.178,6804.0
2021-04-13 12:30:00,159.09,159.1,158.95,158.99,4763.0,144.178,144.187,144.0511,144.0873,4763.0
2021-04-13 12:35:00,159.06,159.17,159.06,159.14,2500.0,144.1508,144.2505,144.1508,144.2233,2500.0
2021-04-13 12:40:00,159.16,159.26,159.15,159.2,6967.0,144.2414,144.332,144.2323,144.2777,6967.0
2021-04-13 12:45:00,159.17,159.18,159.03,159.06,12447.0,144.2505,144.2595,144.1236,144.1508,12447.0
2021-04-13 12:50:00,159.03,159.17,159.02,159.15,5240.0,144.1236,144.2505,144.1145,144.2323,5240.0
2021-04-13 12:55:00,159.12,159.23,159.12,159.16,5223.0,144.2052,144.3048,144.2052,144.2414,5223.0
2021-04-13 13:00:00,159.2,159.24,159.13,159.19,6470.0,144.2777,144.3139,144.2142,144.2686,6470.0
2021-04-13 13:05:00,159.19,159.24,159.02,159.1,6704.0,144.2686,144.3139,144.1145,144.187,6704.0
2021-04-13 13:10:00,159.12,159.12,159.01,159.1,3815.0,144.2052,144.2052,144.1055,144.187,3815.0
2021-04-13 13:15:00,159.08,159.16,159.06,159.14,7666.0,144.1689,144.2414,144.1508,144.2233,7666.0
2021-04-13 13:20:00,159.14,159.15,159.07,159.09,3300.0,144.2233,144.2323,144.1598,144.178,3300.0
2021-04-13 13:25:00,159.07,159.09,159.03,159.05,3719.0,144.1598,144.178,144.1236,144.1417,3719.0
2021-04-13 13:30:00,159.05,159.1,158.97,159.0,4584.0,144.1417,144.187,144.0692,144.0964,4584.0
2021-04-13 13:35:00,159.03,159.11,159.0,159.03,2306.0,144.1236,144.1961,144.0964,144.1236,2306.0
2021-04-13 13:40:00,159.04,159.09,158.97,159.08,2198.0,144.1327,144.178,144.0692,144.1689,2198.0
2021-04-13 13:45:00,159.03,159.03,158.9,159.0,9324.0,144.1236,144.1236,144.0058,144.0964,9324.0
2021-04-13 13:50:00,158.97,159.01,158.89,158.89,3501.0,144.0692,144.1055,143.9967,143.9967,3501.0
2021-04-13 13:55:00,158.9,159.0,158.9,158.97,3303.0,144.0058,144.0964,144.0058,144.0692,3303.0
2021-04-13 14:00:00,158.99,159.01,158.96,159.01,4198.0,144.0873,144.1055,144.0602,144.1055,4198.0
2021-04-13 14:05:00,158.99,159.01,158.93,158.95,3600.0,144.0873,144.1055,144.033,144.0511,3600.0
2021-04-13 14:10:00,158.94,159.03,158.94,159.01,4393.0,144.042,144.1236,144.042,144.1055,4393.0
2021-04-13 14:15:00,159.0,159.14,158.99,159.11,4655.0,144.0964,144.2233,144.0873,144.1961,4655.0
2021-04-13 14:20:00,159.11,159.16,159.02,159.05,5093.0,144.1961,144.2414,144.1145,144.1417,5093.0
2021-04-13 14:25:00,159.05,159.05,158.91,159.01,4553.0,144.1417,144.1417,144.0148,144.1055,4553.0
2021-04-13 14:30:00,159.0,159.08,159.0,159.05,5233.0,144.0964,144.1689,144.0964,144.1417,5233.0
2021-04-13 14:35:00,159.07,159.08,159.02,159.05,4541.0,144.1598,144.1689,144.1145,144.1417,4541.0
2021-04-13 14:40:00,159.07,159.09,158.99,159.09,6079.0,144.1598,144.178,144.0873,144.178,6079.0
2021-04-13 14:45:00,159.07,159.1,159.03,159.09,5204.0,144.1598,144.187,144.1236,144.178,5204.0
2021-04-13 14:50:00,159.09,159.09,159.03,159.06,6307.0,144.178,144.178,144.1236,144.1508,6307.0
2021-04-13 14:55:00,159.06,159.08,159.01,159.08,4427.0,144.1508,144.1689,144.1055,144.1689,4427.0
2021-04-13 15:00:00,159.08,159.16,159.02,159.16,7033.0,144.1689,144.2414,144.1145,144.2414,7033.0
2021-04-13 15:05:00,159.11,159.11,159.0,159.07,4859.0,144.1961,144.1961,144.0964,144.1598,4859.0
2021-04-13 15:10:00,159.07,159.07,158.87,158.88,5859.0,144.1598,144.1598,143.9786,143.9877,5859.0
2021-04-13 15:15:00,158.88,158.88,158.7,158.84,10760.0,143.9877,143.9877,143.8245,143.9514,10760.0
2021-04-13 15:20:00,158.79,158.84,158.72,158.79,7263.0,143.9061,143.9514,143.8426,143.9061,7263.0
2021-04-13 15:25:00,158.79,158.84,158.77,158.81,10192.0,143.9061,143.9514,143.888,143.9242,10192.0
2021-04-13 15:30:00,158.81,158.84,158.58,158.59,18386.0,143.9242,143.9514,143.7158,143.7248,18386.0
2021-04-13 15:35:00,158.57,158.72,158.54,158.6,19667.0,143.7067,143.8426,143.6795,143.7339,19667.0
2021-04-13 15:40:00,158.61,158.65,158.55,158.58,9095.0,143.743,143.7792,143.6886,143.7158,9095.0
2021-04-13 15:45:00,158.58,158.65,158.45,158.63,26218.0,143.7158,143.7792,143.598,143.7611,26218.0
2021-04-13 15:50:00,158.61,158.63,158.48,158.6,18987.0,143.743,143.7611,143.6251,143.7339,18987.0
2021-04-13 15:55:00,158.61,158.86,158.57,158.81,47160.0,143.743,143.9695,143.7067,143.9242,47160.0
2021-04-14 09:30:00,158.86,159.04,157.61,157.72,17168.0,143.9695,144.1327,142.8367,142.9364,17168.0
2021-04-14 09:35:00,157.82,157.86,157.5,157.64,5797.0,143.027,143.0633,142.737,142.8639,5797.0
2021-04-14 09:40:00,157.71,158.02,157.55,157.55,5837.0,142.9273,143.2083,142.7823,142.7823,5837.0
2021-04-14 09:45:00,157.51,157.69,157.3,157.49,2451.0,142.7461,142.9092,142.5557,142.7279,2451.0
2021-04-14 09:50:00,157.56,157.59,157.29,157.35,4827.0,142.7914,142.8186,142.5467,142.6011,4827.0
2021-04-14 09:55:00,157.36,157.36,156.98,157.01,3773.0,142.6101,142.6101,142.2657,142.2929,3773.0
2021-04-14 10:00:00,157.04,157.33,156.99,157.15,5457.0,142.3201,142.5829,142.2748,142.4198,5457.0
2021-04-14 10:05:00,156.92,157.07,156.87,156.98,4537.0,142.2114,142.3473,142.1661,142.2657,4537.0
2021-04-14 10:10:00,156.94,157.06,156.9,156.93,2749.0,142.2295,142.3382,142.1932,142.2204,2749.0
2021-04-14 10:15:00,156.96,157.16,156.96,157.08,3221.0,142.2476,142.4289,142.2476,142.3564,3221.0
2021-04-14 10:20:00,157.08,157.37,157.08,157.26,2602.0,142.3564,142.6192,142.3564,142.5195,2602.0
2021-04-14 10:25:00,157.31,157.77,157.31,157.59,3693.0,142.5648,142.9817,142.5648,142.8186,3693.0
2021-04-14 10:30:00,157.64,157.74,157.4,157.74,11381.0,142.8639,142.9545,142.6464,142.9545,11381.0
2021-04-14 10:35:00,157.74,157.74,157.59,157.69,11382.0,142.9545,142.9545,142.8186,142.9092,11382.0
2021-04-14 10:40:00,157.72,157.83,157.55,157.61,7152.0,142.9364,143.0361,142.7823,142.8367,7152.0
2021-04-14 10:45:00,157.54,157.54,157.32,157.34,4842.0,142.7733,142.7733,142.5739,142.592,4842.0
2021-04-14 10:50:00,157.34,157.34,157.12,157.21,6673.0,142.592,142.592,142.3926,142.4742,6673.0
2021-04-14 10:55:00,157.24,157.44,157.23,157.39,3313.0,142.5014,142.6826,142.4923,142.6373,3313.0
2021-04-14 11:00:00,157.37,157.7,157.36,157.45,9442.0,142.6192,142.9183,142.6101,142.6917,9442.0
2021-04-14 11:05:00,157.47,157.77,157.45,157.73,5546.0,142.7098,142.9817,142.6917,142.9454,5546.0
2021-04-14 11:10:00,157.72,158.0,157.71,157.78,8070.0,142.9364,143.1901,142.9273,142.9908,8070.0
2021-04-14 11:15:00,157.78,158.06,157.75,158.06,3179.0,142.9908,143.2445,142.9636,143.2445,3179.0
2021-04-14 11:20:00,158.02,158.05,157.92,158.0,10300.0,143.2083,143.2354,143.1176,143.1901,10300.0
2021-04-14 11:25:00,157.97,158.02,157.89,158.0,9305.0,143.1629,143.2083,143.0904,143.1901,9305.0
2021-04-14 11:30:00,157.96,158.18,157.96,158.14,4036.0,143.1539,143.3533,143.1539,143.317,4036.0
2021-04-14 11:35:00,158.16,158.16,157.96,157.96,5097.0,143.3351,143.3351,143.1539,143.1539,5097.0
2021-04-14 11:40:00,157.92,157.97,157.84,157.96,5904.0,143.1176,143.1629,143.0451,143.1539,5904.0
2021-04-14 11:45:00,157.93,157.96,157.79,157.8,3945.0,143.1267,143.1539,142.9998,143.0089,3945.0
2021-04-14 11:50:00,157.8,157.84,157.65,157.69,3952.0,143.0089,143.0451,142.8729,142.9092,3952.0
2021-04-14 11:55:00,157.71,157.74,157.6,157.62,6446.0,142.9273,142.9545,142.8276,142.8458,6446.0
2021-04-14 12:00:00,157.62,157.71,157.58,157.62,3907.0,142.8458,142.9273,142.8095,142.8458,3907.0
2021-04-14 12:05:00,157.67,157.79,157.64,157.79,1707.0,142.8911,142.9998,142.8639,142.9998,1707.0
2021-04-14 12:10:00,157.79,157.79,157.72,157.75,2300.0,142.9998,142.9998,142.9364,142.9636,2300.0
2021-04-14 12:15:00,157.74,157.75,157.62,157.63,3204.0,142.9545,142.9636,142.8458,142.8548,3204.0
2021-04-14 12:20:00,157.66,157.74,157.53,157.53,2301.0,142.882,142.9545,142.7642,142.7642,2301.0
2021-04-14 12:25:00,157.53,157.54,157.44,157.53,5742.0,142.7642,142.7733,142.6826,142.7642,5742.0
2021-04-14 12:30:00,157.51,157.57,157.46,157.49,6769.0,142.7461,142.8004,142.7008,142.7279,6769.0
2021-04-14 12:35:00,157.49,157.49,157.43,157.48,1706.0,142.7279,142.7279,142.6736,142.7189,1706.0
2021-04-14 12:40:00,157.47,157.53,157.46,157.5,2710.0,142.7098,142.7642,142.7008,142.737,2710.0
2021-04-14 12:45:00,157.46,157.46,157.39,157.42,2407.0,142.7008,142.7008,142.6373,142.6645,2407.0
2021-04-14 12:50:00,157.44,157.6,157.43,157.6,2605.0,142.6826,142.8276,142.6736,142.8276,2605.0
2021-04-14 12:55:00,157.61,157.77,157.61,157.77,2484.0,142.8367,142.9817,142.8367,142.9817,2484.0
2021-04-14 13:00:00,157.77,157.86,157.71,157.86,8234.0,142.9817,143.0633,142.9273,143.0633,8234.0
2021-04-14 13:05:00,157.89,157.93,157.86,157.88,7301.0,143.0904,143.1267,143.0633,143.0814,7301.0
2021-04-14 13:10:00,157.88,158.12,157.88,158.12,4239.0,143.0814,143.2989,143.0814,143.2989,4239.0
2021-04-14 13:15:00,158.12,158.12,157.97,157.97,7300.0,143.2989,143.2989,143.1629,143.1629,7300.0
2021-04-14 13:20:00,158.0,158.0,157.95,157.99,3025.0,143.1901,143.1901,143.1448,143.1811,3025.0
2021-04-14 13:25:00,158.04,158.14,157.99,158.14,3054.0,143.2264,143.317,143.1811,143.317,3054.0
2021-04-14 13:30:00,158.15,158.2,158.09,158.13,7634.0,143.3261,143.3714,143.2717,143.308,7634.0
2021-04-14 13:35:00,158.14,158.28,158.14,158.2,2087.0,143.317,143.4439,143.317,143.3714,2087.0
2021-04-14 13:40:00,158.22,158.32,158.22,158.32,4218.0,143.3895,143.4801,143.3895,143.4801,4218.0
2021-04-14 13:45:00,158.3,158.32,158.2,158.21,4338.0,143.462,143.4801,143.3714,143.3805,4338.0
2021-04-14 13:50:00,158.21,158.29,158.15,158.28,5601.0,143.3805,143.453,143.3261,143.4439,5601.0
2021-04-14 13:55:00,158.26,158.33,158.1,158.17,5200.0,143.4258,143.4892,143.2808,143.3442,5200.0
2021-04-14 14:00:00,158.18,158.23,158.0,158.03,9328.0,143.3533,143.3986,143.1901,143.2173,9328.0
2021-04-14 14:05:00,158.03,158.04,157.87,157.92,4154.0,143.2173,143.2264,143.0723,143.1176,4154.0
2021-04-14 14:10:00,157.89,157.99,157.88,157.9,1669.0,143.0904,143.1811,143.0814,143.0995,1669.0
2021-04-14 14:15:00,157.87,157.91,157.74,157.8,4426.0,143.0723,143.1086,142.9545,143.0089,4426.0
2021-04-14 14:20:00,157.8,157.87,157.71,157.86,2636.0,143.0089,143.0723,142.9273,143.0633,2636.0
2021-04-14 14:25:00,157.86,158.01,157.82,157.87,4204.0,143.0633,143.1992,143.027,143.0723,4204.0
2021-04-14 14:30:00,157.87,157.87,157.73,157.81,4397.0,143.0723,143.0723,142.9454,143.0179,4397.0
2021-04-14 14:35:00,157.76,157.81,157.75,157.78,3106.0,142.9726,143.0179,142.9636,142.9908,3106.0
2021-04-14 14:40:00,157.77,157.83,157.75,157.76,2357.0,142.9817,143.0361,142.9636,142.9726,2357.0
2021-04-14 14:45:00,157.77,157.78,157.66,157.67,3035.0,142.9817,142.9908,142.882,142.8911,3035.0
2021-04-14 14:50:00,157.64,157.66,157.55,157.55,4156.0,142.8639,142.882,142.7823,142.7823,4156.0
2021-04-14 14:55:00,157.53,157.77,157.52,157.68,5803.0,142.7642,142.9817,142.7551,142.9001,5803.0
2021-04-14 15:00:00,157.69,157.87,157.66,157.85,4816.0,142.9092,143.0723,142.882,143.0542,4816.0
2021-04-14 15:05:00,157.89,157.92,157.83,157.92,3945.0,143.0904,143.1176,143.0361,143.1176,3945.0
2021-04-14 15:10:00,157.92,158.09,157.89,158.09,3585.0,143.1176,143.2717,143.0904,143.2717,3585.0
2021-04-14 15:15:00,158.06,158.07,157.92,157.96,15622.0,143.2445,143.2536,143.1176,143.1539,15622.0
2021-04-14 15:20:00,157.96,157.96,157.88,157.92,3999.0,143.1539,143.1539,143.0814,143.1176,3999.0
2021-04-14 15:25:00,157.93,157.96,157.87,157.96,2841.0,143.1267,143.1539,143.0723,143.1539,2841.0
2021-04-14 15:30:00,157.95,158.16,157.92,158.09,9192.0,143.1448,143.3351,143.1176,143.2717,9192.0
2021-04-14 15:35:00,158.07,158.07,157.87,158.0,8899.0,143.2536,143.2536,143.0723,143.1901,8899.0
2021-04-14 15:40:00,157.97,158.16,157.93,158.16,6561.0,143.1629,143.3351,143.1267,143.3351,6561.0
2021-04-14 15:45:00,158.17,158.22,157.99,158.11,10223.0,143.3442,143.3895,143.1811,143.2898,10223.0
2021-04-14 15:50:00,158.09,158.27,158.09,158.23,21126.0,143.2717,143.4348,143.2717,143.3986,21126.0
2021-04-14 15:55:00,158.22,158.26,158.07,158.21,46806.0,143.3895,143.4258,143.2536,143.3805,46806.0
2021-04-15 09:30:00,161.0,161.0,159.58,159.92,42630.0,145.9089,145.9089,144.622,144.9302,42630.0
2021-04-15 09:35:00,159.92,160.23,159.79,160.15,21860.0,144.9302,145.2111,144.8124,145.1386,21860.0
2021-04-15 09:40:00,160.24,160.33,159.98,160.03,6480.0,145.2202,145.3017,144.9845,145.0299,6480.0
2021-04-15 09:45:00,159.92,160.04,159.66,159.78,7156.0,144.9302,145.0389,144.6945,144.8033,7156.0
2021-04-15 09:50:00,159.78,160.11,159.6,159.73,11001.0,144.8033,145.1024,144.6402,144.758,11001.0
2021-04-15 09:55:00,159.69,159.79,159.62,159.63,3053.0,144.7217,144.8124,144.6583,144.6674,3053.0
2021-04-15 10:00:00,159.77,160.21,159.76,160.21,12643.0,144.7942,145.193,144.7852,145.193,12643.0
2021-04-15 10:05:00,160.12,160.41,160.06,160.12,5454.0,145.1114,145.3742,145.057,145.1114,5454.0
2021-04-15 10:10:00,160.11,160.11,159.82,159.91,4100.0,145.1024,145.1024,144.8395,144.9211,4100.0
2021-04-15 10:15:00,159.96,160.32,159.91,160.26,10022.0,144.9664,145.2927,144.9211,145.2383,10022.0
2021-04-15 10:20:00,160.26,160.54,160.21,160.42,4383.0,145.2383,145.4921,145.193,145.3833,4383.0
2021-04-15 10:25:00,160.5,160.5,160.26,160.29,2943.0,145.4558,145.4558,145.2383,145.2655,2943.0
2021-04-15 10:30:00,160.31,160.68,160.26,160.59,6325.0,145.2836,145.6189,145.2383,145.5374,6325.0
2021-04-15 10:35:00,160.47,160.68,160.29,160.68,14743.0,145.4286,145.6189,145.2655,145.6189,14743.0
2021-04-15 10:40:00,160.62,160.79,160.55,160.59,5668.0,145.5646,145.7186,145.5011,145.5374,5668.0
2021-04-15 10:45:00,160.53,160.56,160.23,160.36,3147.0,145.483,145.5102,145.2111,145.3289,3147.0
2021-04-15 10:50:00,160.33,160.41,160.29,160.4,3468.0,145.3017,145.3742,145.2655,145.3652,3468.0
2021-04-15 10:55:00,160.43,160.44,160.26,160.36,4073.0,145.3924,145.4014,145.2383,145.3289,4073.0
2021-04-15 11:00:00,160.38,160.79,160.37,160.71,6351.0,145.3471,145.7186,145.338,145.6461,6351.0
2021-04-15 11:05:00,160.71,160.81,160.59,160.77,2321.0,145.6461,145.7367,145.5374,145.7005,2321.0
2021-04-15 11:10:00,160.73,160.89,160.72,160.82,2941.0,145.6642,145.8092,145.6552,145.7458,2941.0
2021-04-15 11:15:00,160.84,161.1,160.8,161.08,6863.0,145.7639,145.9996,145.7277,145.9814,6863.0
2021-04-15 11:20:00,161.08,161.09,160.92,160.95,3909.0,145.9814,145.9905,145.8364,145.8636,3909.0
2021-04-15 11:25:00,160.91,160.96,160.85,160.94,2638.0,145.8274,145.8727,145.773,145.8546,2638.0
2021-04-15 11:30:00,160.93,161.1,160.92,160.97,5153.0,145.8455,145.9996,145.8364,145.8817,5153.0
2021-04-15 11:35:00,160.97,160.99,160.38,160.38,8443.0,145.8817,145.8999,145.3471,145.3471,8443.0
2021-04-15 11:40:00,160.44,160.49,160.19,160.22,8503.0,145.4014,145.4467,145.1749,145.202,8503.0
2021-04-15 11:45:00,160.22,160.27,160.18,160.2,5758.0,145.202,145.2474,145.1658,145.1839,5758.0
2021-04-15 11:50:00,160.17,160.22,160.05,160.16,6970.0,145.1567,145.202,145.048,145.1477,6970.0
2021-04-15 11:55:00,160.06,160.31,160.06,160.14,2300.0,145.057,145.2836,145.057,145.1295,2300.0
2021-04-15 12:00:00,160.14,160.36,160.12,160.35,5449.0,145.1295,145.3289,145.1114,145.3199,5449.0
2021-04-15 12:05:00,160.33,160.39,160.18,160.18,5839.0,145.3017,145.3561,145.1658,145.1658,5839.0
2021-04-15 12:10:00,160.19,160.41,160.16,160.4,2479.0,145.1749,145.3742,145.1477,145.3652,2479.0
2021-04-15 12:15:00,160.39,160.63,160.38,160.61,3761.0,145.3561,145.5736,145.3471,145.5555,3761.0
2021-04-15 12:20:00,160.67,160.7,160.43,160.44,6270.0,145.6099,145.6371,145.3924,145.4014,6270.0
2021-04-15 12:25:00,160.45,160.54,160.43,160.49,5882.0,145.4105,145.4921,145.3924,145.4467,5882.0
2021-04-15 12:30:00,160.53,160.61,160.45,160.45,5211.0,145.483,145.5555,145.4105,145.4105,5211.0
2021-04-15 12:35:00,160.39,160.54,160.33,160.53,5367.0,145.3561,145.4921,145.3017,145.483,5367.0
2021-04-15 12:40:00,160.53,160.62,160.45,160.59,3243.0,145.483,145.5646,145.4105,145.5374,3243.0
2021-04-15 12:45:00,160.58,160.69,160.57,160.69,3378.0,145.5283,145.628,145.5192,145.628,3378.0
2021-04-15 12:50:00,160.67,160.67,160.56,160.56,3454.0,145.6099,145.6099,145.5102,145.5102,3454.0
2021-04-15 12:55:00,160.56,160.84,160.56,160.73,5830.0,145.5102,145.7639,145.5102,145.6642,5830.0
2021-04-15 13:00:00,160.67,161.04,160.58,161.03,29798.0,145.6099,145.9452,145.5283,145.9361,29798.0
2021-04-15 13:05:00,161.02,161.24,160.96,161.23,4476.0,145.9271,146.1264,145.8727,146.1174,4476.0
2021-04-15 13:10:00,161.25,161.27,161.13,161.18,3586.0,146.1355,146.1536,146.0268,146.0721,3586.0
2021-04-15 13:15:00,161.2,161.3,161.08,161.28,12706.0,146.0902,146.1808,145.9814,146.1627,12706.0
2021-04-15 13:20:00,161.33,161.35,161.16,161.16,20663.0,146.208,146.2261,146.0539,146.0539,20663.0
2021-04-15 13:25:00,161.19,161.19,160.78,160.85,39318.0,146.0811,146.0811,145.7096,145.773,39318.0
2021-04-15 13:30:00,160.89,160.9,160.68,160.81,15212.0,145.8092,145.8183,145.6189,145.7367,15212.0
2021-04-15 13:35:00,160.83,160.9,160.76,160.83,8092.0,145.7549,145.8183,145.6914,145.7549,8092.0
2021-04-15 13:40:00,160.83,160.84,160.62,160.63,3943.0,145.7549,145.7639,145.5646,145.5736,3943.0
2021-04-15 13:45:00,160.64,160.71,160.48,160.5,8240.0,145.5827,145.6461,145.4377,145.4558,8240.0
2021-04-15 13:50:00,160.5,160.66,160.46,160.6,3157.0,145.4558,145.6008,145.4196,145.5464,3157.0
2021-04-15 13:55:00,160.63,160.74,160.49,160.51,3702.0,145.5736,145.6733,145.4467,145.4649,3702.0
2021-04-15 14:00:00,160.53,160.74,160.53,160.59,5908.0,145.483,145.6733,145.483,145.5374,5908.0
2021-04-15 14:05:00,160.67,160.7,160.55,160.55,4311.0,145.6099,145.6371,145.5011,145.5011,4311.0
2021-04-15 14:10:00,160.55,160.77,160.52,160.7,3446.0,145.5011,145.7005,145.4739,145.6371,3446.0
2021-04-15 14:15:00,160.74,160.77,160.66,160.7,3438.0,145.6733,145.7005,145.6008,145.6371,3438.0
2021-04-15 14:20:00,160.73,160.73,160.58,160.68,1929.0,145.6642,145.6642,145.5283,145.6189,1929.0
2021-04-15 14:25:00,160.72,160.82,160.71,160.76,2211.0,145.6552,145.7458,145.6461,145.6914,2211.0
2021-04-15 14:30:00,160.75,160.92,160.64,160.87,5656.0,145.6824,145.8364,145.5827,145.7911,5656.0
2021-04-15 14:35:00,160.86,160.91,160.82,160.83,3000.0,145.7821,145.8274,145.7458,145.7549,3000.0
2021-04-15 14:40:00,160.85,160.89,160.68,160.69,6077.0,145.773,145.8092,145.6189,145.628,6077.0
2021-04-15 14:45:00,160.71,160.82,160.6,160.82,8741.0,145.6461,145.7458,145.5464,145.7458,8741.0
2021-04-15 14:50:00,160.8,160.99,160.8,160.97,4000.0,145.7277,145.8999,145.7277,145.8817,4000.0
2021-04-15 14:55:00,160.93,160.97,160.88,160.95,3454.0,145.8455,145.8817,145.8002,145.8636,3454.0
2021-04-15 15:00:00,160.93,161.02,160.93,161.01,4595.0,145.8455,145.9271,145.8455,145.918,4595.0
2021-04-15 15:05:00,160.98,160.98,160.85,160.85,4518.0,145.8908,145.8908,145.773,145.773,4518.0
2021-04-15 15:10:00,160.83,160.86,160.61,160.67,6822.0,145.7549,145.7821,145.5555,145.6099,6822.0
2021-04-15 15:15:00,160.69,160.81,160.67,160.74,4573.0,145.628,145.7367,145.6099,145.6733,4573.0
2021-04-15 15:20:00,160.82,160.89,160.78,160.87,5290.0,145.7458,145.8092,145.7096,145.7911,5290.0
2021-04-15 15:25:00,160.89,161.03,160.86,160.96,4179.0,145.8092,145.9361,145.7821,145.8727,4179.0
2021-04-15 15:30:00,160.97,160.98,160.85,160.92,12934.0,145.8817,145.8908,145.773,145.8364,12934.0
2021-04-15 15:35:00,160.91,160.96,160.83,160.84,8553.0,145.8274,145.8727,145.7549,145.7639,8553.0
2021-04-15 15:40:00,160.86,160.93,160.76,160.86,10551.0,145.7821,145.8455,145.6914,145.7821,10551.0
2021-04-15 15:45:00,160.87,161.14,160.79,161.14,13783.0,145.7911,146.0358,145.7186,146.0358,13783.0
2021-04-15 15:50:00,161.11,161.11,160.64,160.64,20844.0,146.0086,146.0086,145.5827,145.5827,20844.0
2021-04-15 15:55:00,160.77,161.0,160.76,160.92,49955.0,145.7005,145.9089,145.6914,145.8364,49955.0
2021-04-16 09:30:00,161.31,161.37,160.85,160.85,44783.0,146.1899,146.2443,145.773,145.773,44783.0
2021-04-16 09:35:00,160.84,161.01,160.66,160.66,3734.0,145.7639,145.918,145.6008,145.6008,3734.0
2021-04-16 09:40:00,160.81,160.94,160.37,160.38,2683.0,145.7367,145.8546,145.338,145.3471,2683.0
2021-04-16 09:45:00,160.5,160.5,160.13,160.17,7108.0,145.4558,145.4558,145.1205,145.1567,7108.0
2021-04-16 09:50:00,160.12,160.52,160.12,160.52,5068.0,145.1114,145.4739,145.1114,145.4739,5068.0
2021-04-16 09:55:00,160.61,160.85,160.61,160.85,2529.0,145.5555,145.773,145.5555,145.773,2529.0
2021-04-16 10:00:00,160.95,160.95,160.6,160.71,6955.0,145.8636,145.8636,145.5464,145.6461,6955.0
2021-04-16 10:05:00,160.67,160.97,160.66,160.73,2614.0,145.6099,145.8817,145.6008,145.6642,2614.0
2021-04-16 10:10:00,160.72,161.04,160.72,160.89,6053.0,145.6552,145.9452,145.6552,145.8092,6053.0
2021-04-16 10:15:00,160.97,161.05,160.79,160.79,4404.0,145.8817,145.9542,145.7186,145.7186,4404.0
2021-04-16 10:20:00,160.73,160.73,160.58,160.59,2002.0,145.6642,145.6642,145.5283,145.5374,2002.0
2021-04-16 10:25:00,160.58,160.59,160.44,160.49,6937.0,145.5283,145.5374,145.4014,145.4467,6937.0
2021-04-16 10:30:00,160.42,160.55,160.42,160.54,7019.0,145.3833,145.5011,145.3833,145.4921,7019.0
2021-04-16 10:35:00,160.57,160.63,160.48,160.51,3301.0,145.5192,145.5736,145.4377,145.4649,3301.0
2021-04-16 10:40:00,160.46,160.48,160.33,160.33,2293.0,145.4196,145.4377,145.3017,145.3017,2293.0
2021-04-16 10:45:00,160.35,160.45,160.33,160.38,2472.0,145.3199,145.4105,145.3017,145.3471,2472.0
2021-04-16 10:50:00,160.4,160.46,160.34,160.46,1941.0,145.3652,145.4196,145.3108,145.4196,1941.0
2021-04-16 10:55:00,160.46,160.66,160.45,160.65,2801.0,145.4196,145.6008,145.4105,145.5917,2801.0
2021-04-16 11:00:00,160.75,160.8,160.67,160.8,4603.0,145.6824,145.7277,145.6099,145.7277,4603.0
2021-04-16 11:05:00,160.78,160.84,160.69,160.82,4842.0,145.7096,145.7639,145.628,145.7458,4842.0
2021-04-16 11:10:00,160.87,160.96,160.73,160.73,4606.0,145.7911,145.8727,145.6642,145.6642,4606.0
2021-04-16 11:15:00,160.7,160.89,160.7,160.84,920.0,145.6371,145.8092,145.6371,145.7639,920.0
2021-04-16 11:20:00,160.87,160.89,160.73,160.75,2102.0,145.7911,145.8092,145.6642,145.6824,2102.0
2021-04-16 11:25:00,160.7,160.71,160.56,160.59,3101.0,145.6371,145.6461,145.5102,145.5374,3101.0
2021-04-16 11:30:00,160.63,160.66,160.56,160.64,2746.0,145.5736,145.6008,145.5102,145.5827,2746.0
2021-04-16 11:35:00,160.66,160.76,160.64,160.72,4365.0,145.6008,145.6914,145.5827,145.6552,4365.0
2021-04-16 11:40:00,160.61,160.68,160.56,160.68,2324.0,145.5555,145.6189,145.5102,145.6189,2324.0
2021-04-16 11:45:00,160.71,160.91,160.71,160.84,1939.0,145.6461,145.8274,145.6461,145.7639,1939.0
2021-04-16 11:50:00,160.87,160.9,160.81,160.81,4030.0,145.7911,145.8183,145.7367,145.7367,4030.0
2021-04-16 11:55:00,160.87,160.92,160.81,160.92,3355.0,145.7911,145.8364,145.7367,145.8364,3355.0
2021-04-16 12:00:00,160.89,160.97,160.83,160.89,4108.0,145.8092,145.8817,145.7549,145.8092,4108.0
2021-04-16 12:05:00,160.88,160.94,160.85,160.94,3812.0,145.8002,145.8546,145.773,145.8546,3812.0
2021-04-16 12:10:00,160.96,161.01,160.87,161.01,3362.0,145.8727,145.918,145.7911,145.918,3362.0
2021-04-16 12:15:00,161.03,161.03,160.97,161.02,3183.0,145.9361,145.9361,145.8817,145.9271,3183.0
2021-04-16 12:20:00,161.03,161.16,161.03,161.09,3597.0,145.9361,146.0539,145.9361,145.9905,3597.0
2021-04-16 12:25:00,161.14,161.18,161.1,161.14,1974.0,146.0358,146.0721,145.9996,146.0358,1974.0
2021-04-16 12:30:00,161.17,161.26,161.17,161.26,2691.0,146.063,146.1446,146.063,146.1446,2691.0
2021-04-16 12:35:00,161.24,161.3,161.22,161.25,3306.0,146.1264,146.1808,146.1083,146.1355,3306.0
2021-04-16 12:40:00,161.2,161.25,161.16,161.2,8034.0,146.0902,146.1355,146.0539,146.0902,8034.0
2021-04-16 12:45:00,161.25,161.25,161.08,161.16,5072.0,146.1355,146.1355,145.9814,146.0539,5072.0
2021-04-16 12:50:00,161.11,161.11,160.92,160.92,15249.0,146.0086,146.0086,145.8364,145.8364,15249.0
2021-04-16 12:55:00,160.88,160.92,160.8,160.84,6028.0,145.8002,145.8364,145.7277,145.7639,6028.0
2021-04-16 13:00:00,160.84,160.86,160.8,160.81,3308.0,145.7639,145.7821,145.7277,145.7367,3308.0
2021-04-16 13:05:00,160.81,160.9,160.78,160.81,6401.0,145.7367,145.8183,145.7096,145.7367,6401.0
2021-04-16 13:10:00,160.79,160.83,160.74,160.82,9375.0,145.7186,145.7549,145.6733,145.7458,9375.0
2021-04-16 13:15:00,160.84,160.88,160.79,160.83,5117.0,145.7639,145.8002,145.7186,145.7549,5117.0
2021-04-16 13:20:00,160.82,160.89,160.82,160.84,4566.0,145.7458,145.8092,145.7458,145.7639,4566.0
2021-04-16 13:25:00,160.82,160.82,160.75,160.78,6799.0,145.7458,145.7458,145.6824,145.7096,6799.0
2021-04-16 13:30:00,160.8,160.83,160.71,160.79,4929.0,145.7277,145.7549,145.6461,145.7186,4929.0
2021-04-16 13:35:00,160.78,160.83,160.75,160.81,5518.0,145.7096,145.7549,145.6824,145.7367,5518.0
2021-04-16 13:40:00,160.79,160.8,160.74,160.75,4899.0,145.7186,145.7277,145.6733,145.6824,4899.0
2021-04-16 13:45:00,160.74,160.78,160.73,160.77,3399.0,145.6733,145.7096,145.6642,145.7005,3399.0
2021-04-16 13:50:00,160.77,160.79,160.72,160.72,4991.0,145.7005,145.7186,145.6552,145.6552,4991.0
2021-04-16 13:55:00,160.75,160.8,160.73,160.78,2801.0,145.6824,145.7277,145.6642,145.7096,2801.0
2021-04-16 14:00:00,160.76,160.92,160.76,160.91,7836.0,145.6914,145.8364,145.6914,145.8274,7836.0
2021-04-16 14:05:00,160.9,160.96,160.88,160.91,3580.0,145.8183,145.8727,145.8002,145.8274,3580.0
2021-04-16 14:10:00,160.97,161.07,160.96,161.07,5514.0,145.8817,145.9724,145.8727,145.9724,5514.0
2021-04-16 14:15:00,161.11,161.2,160.98,160.98,6942.0,146.0086,146.0902,145.8908,145.8908,6942.0
2021-04-16 14:20:00,161.01,161.06,160.98,161.03,5551.0,145.918,145.9633,145.8908,145.9361,5551.0
2021-04-16 14:25:00,161.04,161.04,160.94,160.94,3083.0,145.9452,145.9452,145.8546,145.8546,3083.0
2021-04-16 14:30:00,160.94,161.05,160.94,161.0,4498.0,145.8546,145.9542,145.8546,145.9089,4498.0
2021-04-16 14:35:00,161.01,161.04,160.89,161.0,5608.0,145.918,145.9452,145.8092,145.9089,5608.0
2021-04-16 14:40:00,161.02,161.13,160.97,161.09,5240.0,145.9271,146.0268,145.8817,145.9905,5240.0
2021-04-16 14:45:00,161.1,161.13,161.02,161.12,7075.0,145.9996,146.0268,145.9271,146.0177,7075.0
2021-04-16 14:50:00,161.09,161.14,161.03,161.04,6428.0,145.9905,146.0358,145.9361,145.9452,6428.0
2021-04-16 14:55:00,161.03,161.09,161.0,161.05,2721.0,145.9361,145.9905,145.9089,145.9542,2721.0
2021-04-16 15:00:00,161.06,161.08,161.0,161.06,4709.0,145.9633,145.9814,145.9089,145.9633,4709.0
2021-04-16 15:05:00,161.03,161.11,161.01,161.11,3956.0,145.9361,146.0086,145.918,146.0086,3956.0
2021-04-16 15:10:00,161.09,161.24,161.07,161.24,2710.0,145.9905,146.1264,145.9724,146.1264,2710.0
2021-04-16 15:15:00,161.21,161.3,161.21,161.28,1083.0,146.0993,146.1808,146.0993,146.1627,1083.0
2021-04-16 15:20:00,161.29,161.35,161.22,161.26,14104.0,146.1718,146.2261,146.1083,146.1446,14104.0
2021-04-16 15:25:00,161.29,161.29,161.18,161.22,3035.0,146.1718,146.1718,146.0721,146.1083,3035.0
2021-04-16 15:30:00,161.23,161.4,161.21,161.37,7696.0,146.1174,146.2714,146.0993,146.2443,7696.0
2021-04-16 15:35:00,161.36,161.51,161.35,161.5,6762.0,146.2352,146.3711,146.2261,146.3621,6762.0
2021-04-16 15:40:00,161.51,161.53,161.39,161.39,7913.0,146.3711,146.3893,146.2624,146.2624,7913.0
2021-04-16 15:45:00,161.39,161.44,161.34,161.4,10760.0,146.2624,146.3077,146.2171,146.2714,10760.0
2021-04-16 15:50:00,161.38,161.4,161.04,161.09,25017.0,146.2533,146.2714,145.9452,145.9905,25017.0
2021-04-16 15:55:00,161.08,161.16,160.9,160.98,45371.0,145.9814,146.0539,145.8183,145.8908,45371.0
2021-04-19 09:30:00,161.01,161.01,160.29,160.66,12049.0,145.918,145.918,145.2655,145.6008,12049.0
2021-04-19 09:35:00,160.63,160.63,159.86,160.14,6485.0,145.5736,145.5736,144.8758,145.1295,6485.0
2021-04-19 09:40:00,159.96,160.1,159.6,159.6,7310.0,144.9664,145.0933,144.6402,144.6402,7310.0
2021-04-19 09:45:00,159.52,160.38,159.52,160.3,6707.0,144.5677,145.3471,144.5677,145.2745,6707.0
2021-04-19 09:50:00,160.31,160.36,160.21,160.3,3165.0,145.2836,145.3289,145.193,145.2745,3165.0
2021-04-19 09:55:00,160.31,160.56,160.16,160.37,6537.0,145.2836,145.5102,145.1477,145.338,6537.0
2021-04-19 10:00:00,160.36,160.7,160.35,160.52,4231.0,145.3289,145.6371,145.3199,145.4739,4231.0
2021-04-19 10:05:00,160.56,160.72,160.42,160.61,3177.0,145.5102,145.6552,145.3833,145.5555,3177.0
2021-04-19 10:10:00,160.58,160.78,160.51,160.52,5726.0,145.5283,145.7096,145.4649,145.4739,5726.0
2021-04-19 10:15:00,160.48,160.81,160.27,160.81,4171.0,145.4377,145.7367,145.2474,145.7367,4171.0
2021-04-19 10:20:00,160.95,161.09,160.83,160.98,1607.0,145.8636,145.9905,145.7549,145.8908,1607.0
2021-04-19 10:25:00,160.84,160.89,160.5,160.66,3504.0,145.7639,145.8092,145.4558,145.6008,3504.0
2021-04-19 10:30:00,160.58,160.92,160.58,160.89,1625.0,145.5283,145.8364,145.5283,145.8092,1625.0
2021-04-19 10:35:00,160.89,161.16,160.8,161.16,5653.0,145.8092,146.0539,145.7277,146.0539,5653.0
2021-04-19 10:40:00,161.14,161.14,160.9,161.0,4417.0,146.0358,146.0358,145.8183,145.9089,4417.0
2021-04-19 10:45:00,160.99,161.04,160.82,161.01,8258.0,145.8999,145.9452,145.7458,145.918,8258.0
2021-04-19 10:50:00,161.04,161.09,160.92,161.09,3211.0,145.9452,145.9905,145.8364,145.9905,3211.0
2021-04-19 10:55:00,161.04,161.3,160.88,161.3,1652.0,145.9452,146.1808,145.8002,146.1808,1652.0
2021-04-19 11:00:00,161.25,161.34,161.19,161.25,3113.0,146.1355,146.2171,146.0811,146.1355,3113.0
2021-04-19 11:05:00,161.35,161.35,161.15,161.26,2243.0,146.2261,146.2261,146.0449,146.1446,2243.0
2021-04-19 11:10:00,161.33,161.48,161.24,161.48,1672.0,146.208,146.3439,146.1264,146.3439,1672.0
2021-04-19 11:15:00,161.4,161.41,161.31,161.33,1910.0,146.2714,146.2805,146.1899,146.208,1910.0
2021-04-19 11:20:00,161.43,161.52,161.37,161.4,2432.0,146.2986,146.3802,146.2443,146.2714,2432.0
2021-04-19 11:25:00,161.38,161.38,161.1,161.32,3708.0,146.2533,146.2533,145.9996,146.1989,3708.0
2021-04-19 11:30:00,161.3,161.58,161.3,161.56,4598.0,146.1808,146.4346,146.1808,146.4164,4598.0
2021-04-19 11:35:00,161.52,161.6,161.3,161.38,4130.0,146.3802,146.4527,146.1808,146.2533,4130.0
2021-04-19 11:40:00,161.35,161.35,161.01,161.21,6721.0,146.2261,146.2261,145.918,146.0993,6721.0
2021-04-19 11:45:00,161.13,161.44,161.11,161.28,4359.0,146.0268,146.3077,146.0086,146.1627,4359.0
2021-04-19 11:50:00,161.24,161.46,161.2,161.46,2298.0,146.1264,146.3258,146.0902,146.3258,2298.0
2021-04-19 11:55:00,161.47,161.48,161.35,161.46,3417.0,146.3349,146.3439,146.2261,146.3258,3417.0
2021-04-19 12:00:00,161.47,161.52,161.33,161.41,2957.0,146.3349,146.3802,146.208,146.2805,2957.0
2021-04-19 12:05:00,161.41,161.54,161.32,161.53,2516.0,146.2805,146.3983,146.1989,146.3893,2516.0
2021-04-19 12:10:00,161.55,161.55,161.39,161.45,1500.0,146.4074,146.4074,146.2624,146.3168,1500.0
2021-04-19 12:15:00,161.47,161.48,161.34,161.4,4890.0,146.3349,146.3439,146.2171,146.2714,4890.0
2021-04-19 12:20:00,161.39,161.39,161.25,161.32,2250.0,146.2624,146.2624,146.1355,146.1989,2250.0
2021-04-19 12:25:00,161.32,161.38,161.28,161.38,2054.0,146.1989,146.2533,146.1627,146.2533,2054.0
2021-04-19 12:30:00,161.35,161.41,161.27,161.27,1418.0,146.2261,146.2805,146.1536,146.1536,1418.0
2021-04-19 12:35:00,161.25,161.31,161.23,161.27,2035.0,146.1355,146.1899,146.1174,146.1536,2035.0
2021-04-19 12:40:00,161.22,161.45,161.22,161.42,3806.0,146.1083,146.3168,146.1083,146.2896,3806.0
2021-04-19 12:45:00,161.41,161.53,161.37,161.5,1840.0,146.2805,146.3893,146.2443,146.3621,1840.0
2021-04-19 12:50:00,161.47,161.5,161.44,161.46,1603.0,146.3349,146.3621,146.3077,146.3258,1603.0
2021-04-19 12:55:00,161.46,161.57,161.4,161.55,3373.0,146.3258,146.4255,146.2714,146.4074,3373.0
2021-04-19 13:00:00,161.54,161.61,161.49,161.53,1640.0,146.3983,146.4618,146.353,146.3893,1640.0
2021-04-19 13:05:00,161.55,161.55,161.44,161.44,520.0,146.4074,146.4074,146.3077,146.3077,520.0
2021-04-19 13:10:00,161.48,161.51,161.4,161.42,1520.0,146.3439,146.3711,146.2714,146.2896,1520.0
2021-04-19 13:15:00,161.39,161.54,161.39,161.52,1630.0,146.2624,146.3983,146.2624,146.3802,1630.0
2021-04-19 13:20:00,161.52,161.52,161.34,161.42,3695.0,146.3802,146.3802,146.2171,146.2896,3695.0
2021-04-19 13:25:00,161.46,161.56,161.46,161.48,1910.0,146.3258,146.4164,146.3258,146.3439,1910.0
2021-04-19 13:30:00,161.47,161.49,161.34,161.39,8186.0,146.3349,146.353,146.2171,146.2624,8186.0
2021-04-19 13:35:00,161.4,161.41,161.26,161.26,2521.0,146.2714,146.2805,146.1446,146.1446,2521.0
2021-04-19 13:40:00,161.27,161.28,161.09,161.1,3428.0,146.1536,146.1627,145.9905,145.9996,3428.0
2021-04-19 13:45:00,161.1,161.11,160.92,160.99,4971.0,145.9996,146.0086,145.8364,145.8999,4971.0
2021-04-19 13:50:00,161.01,161.11,160.99,161.07,3282.0,145.918,146.0086,145.8999,145.9724,3282.0
2021-04-19 13:55:00,161.07,161.11,161.05,161.05,3221.0,145.9724,146.0086,145.9542,145.9542,3221.0
2021-04-19 14:00:00,161.03,161.03,160.88,161.01,3003.0,145.9361,145.9361,145.8002,145.918,3003.0
2021-04-19 14:05:00,161.04,161.07,160.95,160.95,1010.0,145.9452,145.9724,145.8636,145.8636,1010.0
2021-04-19 14:10:00,160.98,161.02,160.93,160.97,2471.0,145.8908,145.9271,145.8455,145.8817,2471.0
2021-04-19 14:15:00,160.98,161.01,160.91,160.95,1499.0,145.8908,145.918,145.8274,145.8636,1499.0
2021-04-19 14:20:00,161.0,161.03,160.94,161.0,1787.0,145.9089,145.9361,145.8546,145.9089,1787.0
2021-04-19 14:25:00,161.05,161.05,160.99,161.05,3065.0,145.9542,145.9542,145.8999,145.9542,3065.0
2021-04-19 14:30:00,161.05,161.08,161.01,161.05,2677.0,145.9542,145.9814,145.918,145.9542,2677.0
2021-04-19 14:35:00,161.06,161.06,160.96,161.0,3110.0,145.9633,145.9633,145.8727,145.9089,3110.0
2021-04-19 14:40:00,161.0,161.13,160.99,161.13,4411.0,145.9089,146.0268,145.8999,146.0268,4411.0
2021-04-19 14:45:00,161.12,161.17,161.08,161.12,2017.0,146.0177,146.063,145.9814,146.0177,2017.0
2021-04-19 14:50:00,161.1,161.13,161.05,161.09,3707.0,145.9996,146.0268,145.9542,145.9905,3707.0
2021-04-19 14:55:00,161.14,161.14,160.89,160.99,5408.0,146.0358,146.0358,145.8092,145.8999,5408.0
2021-04-19 15:00:00,160.98,161.04,160.86,160.88,6805.0,145.8908,145.9452,145.7821,145.8002,6805.0
2021-04-19 15:05:00,160.9,160.91,160.84,160.87,4445.0,145.8183,145.8274,145.7639,145.7911,4445.0
2021-04-19 15:10:00,160.9,160.97,160.72,160.75,3334.0,145.8183,145.8817,145.6552,145.6824,3334.0
2021-04-19 15:15:00,160.77,160.8,160.54,160.63,10397.0,145.7005,145.7277,145.4921,145.5736,10397.0
2021-04-19 15:20:00,160.63,160.7,160.49,160.55,7206.0,145.5736,145.6371,145.4467,145.5011,7206.0
2021-04-19 15:25:00,160.56,160.66,160.47,160.51,3324.0,145.5102,145.6008,145.4286,145.4649,3324.0
2021-04-19 15:30:00,160.52,160.78,160.45,160.77,10058.0,145.4739,145.7096,145.4105,145.7005,10058.0
2021-04-19 15:35:00,160.76,161.06,160.71,160.97,8141.0,145.6914,145.9633,145.6461,145.8817,8141.0
2021-04-19 15:40:00,161.02,161.25,160.96,161.2,5701.0,145.9271,146.1355,145.8727,146.0902,5701.0
2021-04-19 15:45:00,161.26,161.3,161.11,161.12,11509.0,146.1446,146.1808,146.0086,146.0177,11509.0
2021-04-19 15:50:00,161.14,161.28,161.08,161.1,26132.0,146.0358,146.1627,145.9814,145.9996,26132.0
2021-04-19 15:55:00,161.11,161.16,160.81,161.12,60369.0,146.0086,146.0539,145.7367,146.0177,60369.0
2021-04-20 09:30:00,160.65,161.28,160.44,161.28,15992.0,145.5917,146.1627,145.4014,146.1627,15992.0
2021-04-20 09:35:00,161.17,161.17,160.54,160.81,3929.0,146.063,146.063,145.4921,145.7367,3929.0
2021-04-20 09:40:00,161.1,161.1,160.44,160.6,5218.0,145.9996,145.9996,145.4014,145.5464,5218.0
2021-04-20 09:45:00,160.53,160.8,160.28,160.75,4500.0,145.483,145.7277,145.2564,145.6824,4500.0
2021-04-20 09:50:00,160.72,161.04,160.72,160.86,6435.0,145.6552,145.9452,145.6552,145.7821,6435.0
2021-04-20 09:55:00,161.04,161.2,160.94,160.94,2570.0,145.9452,146.0902,145.8546,145.8546,2570.0
2021-04-20 10:00:00,161.06,161.5,160.93,161.5,3433.0,145.9633,146.3621,145.8455,146.3621,3433.0
2021-04-20 10:05:00,161.36,161.54,161.31,161.34,4513.0,146.2352,146.3983,146.1899,146.2171,4513.0
2021-04-20 10:10:00,161.59,161.6,161.39,161.5,2812.0,146.4436,146.4527,146.2624,146.3621,2812.0
2021-04-20 10:15:00,161.57,161.62,161.46,161.53,2886.0,146.4255,146.4708,146.3258,146.3893,2886.0
2021-04-20 10:20:00,161.5,161.93,161.5,161.86,3745.0,146.3621,146.7518,146.3621,146.6883,3745.0
2021-04-20 10:25:00,161.79,161.84,161.61,161.72,5220.0,146.6249,146.6702,146.4618,146.5614,5220.0
2021-04-20 10:30:00,161.92,162.08,161.8,161.93,6455.0,146.7427,146.8877,146.6339,146.7518,6455.0
2021-04-20 10:35:00,161.94,162.23,161.87,162.11,6089.0,146.7608,147.0236,146.6974,146.9149,6089.0
2021-04-20 10:40:00,162.07,162.45,161.88,162.31,5446.0,146.8786,147.223,146.7065,147.0961,5446.0
2021-04-20 10:45:00,162.26,162.5,162.26,162.4,2217.0,147.0508,147.2683,147.0508,147.1777,2217.0
2021-04-20 10:50:00,162.46,162.57,162.31,162.33,3639.0,147.2321,147.3318,147.0961,147.1143,3639.0
2021-04-20 10:55:00,162.28,162.29,162.1,162.2,5184.0,147.069,147.078,146.9058,146.9965,5184.0
2021-04-20 11:00:00,162.1,162.29,162.05,162.22,3800.0,146.9058,147.078,146.8605,147.0146,3800.0
2021-04-20 11:05:00,162.3,162.47,162.3,162.39,3679.0,147.0871,147.2411,147.0871,147.1686,3679.0
2021-04-20 11:10:00,162.51,162.79,162.38,162.79,3931.0,147.2774,147.5312,147.1596,147.5312,3931.0
2021-04-20 11:15:00,162.69,163.09,162.56,163.08,6019.0,147.4405,147.803,147.3227,147.794,6019.0
2021-04-20 11:20:00,163.12,163.19,162.96,163.07,4505.0,147.8302,147.8937,147.6852,147.7849,4505.0
2021-04-20 11:25:00,163.03,163.07,162.73,162.73,2673.0,147.7487,147.7849,147.4768,147.4768,2673.0
2021-04-20 11:30:00,162.77,162.82,162.49,162.66,3938.0,147.513,147.5583,147.2593,147.4133,3938.0
2021-04-20 11:35:00,162.73,162.89,162.61,162.75,5585.0,147.4768,147.6218,147.368,147.4949,5585.0
2021-04-20 11:40:00,162.75,162.91,162.7,162.87,5369.0,147.4949,147.6399,147.4496,147.6037,5369.0
2021-04-20 11:45:00,162.83,162.83,162.39,162.49,7635.0,147.5674,147.5674,147.1686,147.2593,7635.0
2021-04-20 11:50:00,162.5,162.61,162.34,162.46,6991.0,147.2683,147.368,147.1233,147.2321,6991.0
2021-04-20 11:55:00,162.42,162.42,162.06,162.18,6722.0,147.1958,147.1958,146.8696,146.9783,6722.0
2021-04-20 12:00:00,162.15,162.16,162.12,162.16,1566.0,146.9511,146.9602,146.924,146.9602,1566.0
2021-04-20 12:05:00,162.13,162.29,162.1,162.23,4123.0,146.933,147.078,146.9058,147.0236,4123.0
2021-04-20 12:10:00,162.18,162.23,162.06,162.1,6253.0,146.9783,147.0236,146.8696,146.9058,6253.0
2021-04-20 12:15:00,162.08,162.27,161.98,162.27,13511.0,146.8877,147.0599,146.7971,147.0599,13511.0
2021-04-20 12:20:00,162.24,162.41,162.22,162.35,2201.0,147.0327,147.1868,147.0146,147.1324,2201.0
2021-04-20 12:25:00,162.37,162.37,162.22,162.28,4359.0,147.1505,147.1505,147.0146,147.069,4359.0
2021-04-20 12:30:00,162.32,162.5,162.29,162.5,4009.0,147.1052,147.2683,147.078,147.2683,4009.0
2021-04-20 12:35:00,162.45,162.45,162.33,162.35,2200.0,147.223,147.223,147.1143,147.1324,2200.0
2021-04-20 12:40:00,162.37,162.46,162.31,162.46,2614.0,147.1505,147.2321,147.0961,147.2321,2614.0
2021-04-20 12:45:00,162.41,162.44,162.24,162.24,2987.0,147.1868,147.214,147.0327,147.0327,2987.0
2021-04-20 12:50:00,162.27,162.39,162.26,162.3,3310.0,147.0599,147.1686,147.0508,147.0871,3310.0
2021-04-20 12:55:00,162.31,162.4,162.31,162.39,2924.0,147.0961,147.1777,147.0961,147.1686,2924.0
2021-04-20 13:00:00,162.38,162.38,162.17,162.18,3705.0,147.1596,147.1596,146.9693,146.9783,3705.0
2021-04-20 13:05:00,162.19,162.27,162.11,162.17,4615.0,146.9874,147.0599,146.9149,146.9693,4615.0
2021-04-20 13:10:00,162.19,162.25,162.12,162.22,3280.0,146.9874,147.0418,146.924,147.0146,3280.0
2021-04-20 13:15:00,162.24,162.26,162.01,162.01,4237.0,147.0327,147.0508,146.8243,146.8243,4237.0
2021-04-20 13:20:00,162.01,162.01,161.86,161.87,5190.0,146.8243,146.8243,146.6883,146.6974,5190.0
2021-04-20 13:25:00,161.89,161.94,161.78,161.78,2367.0,146.7155,146.7608,146.6158,146.6158,2367.0
2021-04-20 13:30:00,161.77,161.78,161.58,161.59,6224.0,146.6068,146.6158,146.4346,146.4436,6224.0
2021-04-20 13:35:00,161.66,161.7,161.56,161.64,2446.0,146.5071,146.5433,146.4164,146.4889,2446.0
2021-04-20 13:40:00,161.63,161.67,161.61,161.62,3100.0,146.4799,146.5161,146.4618,146.4708,3100.0
2021-04-20 13:45:00,161.64,161.69,161.49,161.52,4648.0,146.4889,146.5343,146.353,146.3802,4648.0
2021-04-20 13:50:00,161.51,161.66,161.51,161.63,4308.0,146.3711,146.5071,146.3711,146.4799,4308.0
2021-04-20 13:55:00,161.57,161.63,161.43,161.51,3272.0,146.4255,146.4799,146.2986,146.3711,3272.0
2021-04-20 14:00:00,161.56,161.6,161.46,161.59,3235.0,146.4164,146.4527,146.3258,146.4436,3235.0
2021-04-20 14:05:00,161.62,161.62,161.5,161.59,3752.0,146.4708,146.4708,146.3621,146.4436,3752.0
2021-04-20 14:10:00,161.58,161.66,161.54,161.61,2270.0,146.4346,146.5071,146.3983,146.4618,2270.0
2021-04-20 14:15:00,161.64,161.69,161.53,161.67,6121.0,146.4889,146.5343,146.3893,146.5161,6121.0
2021-04-20 14:20:00,161.69,161.7,161.58,161.58,5821.0,146.5343,146.5433,146.4346,146.4346,5821.0
2021-04-20 14:25:00,161.58,161.64,161.51,161.57,6418.0,146.4346,146.4889,146.3711,146.4255,6418.0
2021-04-20 14:30:00,161.55,161.6,161.5,161.51,3700.0,146.4074,146.4527,146.3621,146.3711,3700.0
2021-04-20 14:35:00,161.52,161.64,161.51,161.59,7872.0,146.3802,146.4889,146.3711,146.4436,7872.0
2021-04-20 14:40:00,161.59,161.72,161.59,161.64,11027.0,146.4436,146.5614,146.4436,146.4889,11027.0
2021-04-20 14:45:00,161.55,161.64,161.52,161.64,2504.0,146.4074,146.4889,146.3802,146.4889,2504.0
2021-04-20 14:50:00,161.66,161.68,161.43,161.47,10318.0,146.5071,146.5252,146.2986,146.3349,10318.0
2021-04-20 14:55:00,161.46,161.46,161.34,161.37,8091.0,146.3258,146.3258,146.2171,146.2443,8091.0
2021-04-20 15:00:00,161.39,161.48,161.38,161.46,6757.0,146.2624,146.3439,146.2533,146.3258,6757.0
2021-04-20 15:05:00,161.44,161.44,161.36,161.42,2805.0,146.3077,146.3077,146.2352,146.2896,2805.0
2021-04-20 15:10:00,161.36,161.49,161.35,161.45,3117.0,146.2352,146.353,146.2261,146.3168,3117.0
2021-04-20 15:15:00,161.49,161.53,161.44,161.48,3249.0,146.353,146.3893,146.3077,146.3439,3249.0
2021-04-20 15:20:00,161.48,161.5,161.42,161.46,4419.0,146.3439,146.3621,146.2896,146.3258,4419.0
2021-04-20 15:25:00,161.44,161.64,161.44,161.62,8454.0,146.3077,146.4889,146.3077,146.4708,8454.0
2021-04-20 15:30:00,161.58,161.79,161.58,161.79,9030.0,146.4346,146.6249,146.4346,146.6249,9030.0
2021-04-20 15:35:00,161.75,161.76,161.52,161.66,12673.0,146.5886,146.5977,146.3802,146.5071,12673.0
2021-04-20 15:40:00,161.69,162.11,161.69,162.03,18479.0,146.5343,146.9149,146.5343,146.8424,18479.0
2021-04-20 15:45:00,162.06,162.06,161.93,161.99,19529.0,146.8696,146.8696,146.7518,146.8061,19529.0
2021-04-20 15:50:00,161.99,162.06,161.73,162.0,26873.0,146.8061,146.8696,146.5705,146.8152,26873.0
2021-04-20 15:55:00,162.03,162.2,161.92,162.13,42553.0,146.8424,146.9965,146.7427,146.933,42553.0
2021-04-21 09:30:00,162.79,163.99,162.79,163.0,15801.0,147.5312,148.6187,147.5312,147.7215,15801.0
2021-04-21 09:35:00,163.09,163.44,162.85,162.89,3684.0,147.803,148.1202,147.5855,147.6218,3684.0
2021-04-21 09:40:00,163.09,163.35,162.83,163.15,7222.0,147.803,148.0387,147.5674,147.8574,7222.0
2021-04-21 09:45:00,163.14,163.27,162.83,162.85,4719.0,147.8483,147.9662,147.5674,147.5855,4719.0
2021-04-21 09:50:00,162.86,163.32,162.85,163.32,2206.0,147.5946,148.0115,147.5855,148.0115,2206.0
2021-04-21 09:55:00,163.35,163.75,163.3,163.67,6385.0,148.0387,148.4012,147.9933,148.3287,6385.0
2021-04-21 10:00:00,163.67,163.68,163.36,163.5,4041.0,148.3287,148.3377,148.0477,148.1746,4041.0
2021-04-21 10:05:00,163.5,163.5,163.18,163.26,3661.0,148.1746,148.1746,147.8846,147.9571,3661.0
2021-04-21 10:10:00,163.23,163.32,163.1,163.13,5576.0,147.9299,148.0115,147.8121,147.8393,5576.0
2021-04-21 10:15:00,163.06,163.31,163.06,163.1,2994.0,147.7758,148.0024,147.7758,147.8121,2994.0
2021-04-21 10:20:00,163.13,163.33,163.03,163.33,4540.0,147.8393,148.0205,147.7487,148.0205,4540.0
2021-04-21 10:25:00,163.3,163.6,163.26,163.6,4257.0,147.9933,148.2652,147.9571,148.2652,4257.0
2021-04-21 10:30:00,163.61,163.81,163.48,163.61,13393.0,148.2743,148.4555,148.1565,148.2743,13393.0
2021-04-21 10:35:00,163.66,163.66,163.52,163.55,5933.0,148.3196,148.3196,148.1927,148.2199,5933.0
2021-04-21 10:40:00,163.59,163.59,163.25,163.25,4935.0,148.2562,148.2562,147.948,147.948,4935.0
2021-04-21 10:45:00,163.24,163.34,163.13,163.32,17163.0,147.939,148.0296,147.8393,148.0115,17163.0
2021-04-21 10:50:00,163.25,163.55,163.25,163.42,6820.0,147.948,148.2199,147.948,148.1021,6820.0
2021-04-21 10:55:00,163.34,163.44,163.29,163.42,2601.0,148.0296,148.1202,147.9843,148.1021,2601.0
2021-04-21 11:00:00,163.51,163.53,163.32,163.41,6330.0,148.1837,148.2018,148.0115,148.093,6330.0
2021-04-21 11:05:00,163.4,163.6,163.16,163.53,5040.0,148.084,148.2652,147.8665,148.2018,5040.0
2021-04-21 11:10:00,163.55,163.75,163.5,163.67,8812.0,148.2199,148.4012,148.1746,148.3287,8812.0
2021-04-21 11:15:00,163.59,163.7,163.49,163.52,3334.0,148.2562,148.3559,148.1655,148.1927,3334.0
2021-04-21 11:20:00,163.51,163.53,163.4,163.42,5443.0,148.1837,148.2018,148.084,148.1021,5443.0
2021-04-21 11:25:00,163.46,163.8,163.46,163.8,5163.0,148.1384,148.4465,148.1384,148.4465,5163.0
2021-04-21 11:30:00,163.75,163.78,163.57,163.57,6022.0,148.4012,148.4284,148.238,148.238,6022.0
2021-04-21 11:35:00,163.58,163.77,163.56,163.71,2866.0,148.2471,148.4193,148.229,148.3649,2866.0
2021-04-21 11:40:00,163.69,163.69,163.45,163.53,4547.0,148.3468,148.3468,148.1293,148.2018,4547.0
2021-04-21 11:45:00,163.56,163.57,163.29,163.29,10384.0,148.229,148.238,147.9843,147.9843,10384.0
2021-04-21 11:50:00,163.27,163.28,163.05,163.06,2805.0,147.9662,147.9752,147.7668,147.7758,2805.0
2021-04-21 11:55:00,163.06,163.24,163.01,163.2,8277.0,147.7758,147.939,147.7305,147.9027,8277.0
2021-04-21 12:00:00,163.27,163.34,163.21,163.34,4761.0,147.9662,148.0296,147.9118,148.0296,4761.0
2021-04-21 12:05:00,163.39,163.54,163.34,163.54,6365.0,148.0749,148.2109,148.0296,148.2109,6365.0
2021-04-21 12:10:00,163.52,163.71,163.5,163.68,5399.0,148.1927,148.3649,148.1746,148.3377,5399.0
2021-04-21 12:15:00,163.72,163.76,163.68,163.72,4240.0,148.374,148.4102,148.3377,148.374,4240.0
2021-04-21 12:20:00,163.64,163.64,163.38,163.41,3997.0,148.3015,148.3015,148.0659,148.093,3997.0
2021-04-21 12:25:00,163.37,163.49,163.36,163.42,11722.0,148.0568,148.1655,148.0477,148.1021,11722.0
2021-04-21 12:30:00,163.41,163.47,163.18,163.25,3649.0,148.093,148.1474,147.8846,147.948,3649.0
2021-04-21 12:35:00,163.2,163.2,162.91,162.99,3628.0,147.9027,147.9027,147.6399,147.7124,3628.0
2021-04-21 12:40:00,162.92,163.22,162.92,163.22,3957.0,147.649,147.9208,147.649,147.9208,3957.0
2021-04-21 12:45:00,163.25,163.57,163.22,163.39,6087.0,147.948,148.238,147.9208,148.0749,6087.0
2021-04-21 12:50:00,163.41,163.41,163.25,163.36,3525.0,148.093,148.093,147.948,148.0477,3525.0
2021-04-21 12:55:00,163.34,163.38,163.3,163.38,2400.0,148.0296,148.0659,147.9933,148.0659,2400.0
2021-04-21 13:00:00,163.41,163.43,163.3,163.37,2704.0,148.093,148.1112,147.9933,148.0568,2704.0
2021-04-21 13:05:00,163.42,163.54,163.35,163.43,7661.0,148.1021,148.2109,148.0387,148.1112,7661.0
2021-04-21 13:10:00,163.46,163.48,163.4,163.4,2937.0,148.1384,148.1565,148.084,148.084,2937.0
2021-04-21 13:15:00,163.4,163.42,163.23,163.28,2877.0,148.084,148.1021,147.9299,147.9752,2877.0
2021-04-21 13:20:00,163.27,163.34,163.22,163.34,3795.0,147.9662,148.0296,147.9208,148.0296,3795.0
2021-04-21 13:25:00,163.37,163.38,163.3,163.34,1689.0,148.0568,148.0659,147.9933,148.0296,1689.0
2021-04-21 13:30:00,163.36,163.42,163.11,163.2,6105.0,148.0477,148.1021,147.8212,147.9027,6105.0
2021-04-21 13:35:00,163.27,163.32,163.13,163.32,3605.0,147.9662,148.0115,147.8393,148.0115,3605.0
2021-04-21 13:40:00,163.33,163.35,163.2,163.21,3002.0,148.0205,148.0387,147.9027,147.9118,3002.0
2021-04-21 13:45:00,163.27,163.3,163.17,163.17,5443.0,147.9662,147.9933,147.8755,147.8755,5443.0
2021-04-21 13:50:00,163.16,163.22,163.03,163.07,3314.0,147.8665,147.9208,147.7487,147.7849,3314.0
2021-04-21 13:55:00,163.08,163.12,162.91,162.99,5228.0,147.794,147.8302,147.6399,147.7124,5228.0
2021-04-21 14:00:00,163.02,163.1,162.91,162.96,2231.0,147.7396,147.8121,147.6399,147.6852,2231.0
2021-04-21 14:05:00,162.98,163.04,162.94,163.01,8513.0,147.7033,147.7577,147.6671,147.7305,8513.0
2021-04-21 14:10:00,163.04,163.04,162.85,162.93,6870.0,147.7577,147.7577,147.5855,147.658,6870.0
2021-04-21 14:15:00,162.91,162.98,162.85,162.85,4709.0,147.6399,147.7033,147.5855,147.5855,4709.0
2021-04-21 14:20:00,162.84,162.97,162.84,162.95,4433.0,147.5765,147.6943,147.5765,147.6762,4433.0
2021-04-21 14:25:00,162.98,163.01,162.87,162.94,1802.0,147.7033,147.7305,147.6037,147.6671,1802.0
2021-04-21 14:30:00,162.95,162.95,162.89,162.9,2273.0,147.6762,147.6762,147.6218,147.6308,2273.0
2021-04-21 14:35:00,162.89,162.97,162.89,162.94,5293.0,147.6218,147.6943,147.6218,147.6671,5293.0
2021-04-21 14:40:00,162.91,162.91,162.84,162.85,3758.0,147.6399,147.6399,147.5765,147.5855,3758.0
2021-04-21 14:45:00,162.85,162.94,162.82,162.94,2213.0,147.5855,147.6671,147.5583,147.6671,2213.0
2021-04-21 14:50:00,162.97,163.06,162.95,162.97,5242.0,147.6943,147.7758,147.6762,147.6943,5242.0
2021-04-21 14:55:00,162.98,163.1,162.98,163.1,4600.0,147.7033,147.8121,147.7033,147.8121,4600.0
2021-04-21 15:00:00,163.06,163.06,162.97,163.02,5634.0,147.7758,147.7758,147.6943,147.7396,5634.0
2021-04-21 15:05:00,163.04,163.12,163.0,163.1,6913.0,147.7577,147.8302,147.7215,147.8121,6913.0
2021-04-21 15:10:00,163.1,163.2,163.07,163.2,5260.0,147.8121,147.9027,147.7849,147.9027,5260.0
2021-04-21 15:15:00,163.19,163.21,163.03,163.1,7068.0,147.8937,147.9118,147.7487,147.8121,7068.0
2021-04-21 15:20:00,163.12,163.15,163.06,163.09,4003.0,147.8302,147.8574,147.7758,147.803,4003.0
2021-04-21 15:25:00,163.1,163.15,163.01,163.12,4727.0,147.8121,147.8574,147.7305,147.8302,4727.0
2021-04-21 15:30:00,163.12,163.3,163.01,163.27,6757.0,147.8302,147.9933,147.7305,147.9662,6757.0
2021-04-21 15:35:00,163.31,163.43,163.16,163.22,19148.0,148.0024,148.1112,147.8665,147.9208,19148.0
2021-04-21 15:40:00,163.24,163.35,163.2,163.26,14296.0,147.939,148.0387,147.9027,147.9571,14296.0
2021-04-21 15:45:00,163.22,163.33,163.16,163.3,8474.0,147.9208,148.0205,147.8665,147.9933,8474.0
2021-04-21 15:50:00,163.36,163.36,163.15,163.24,20103.0,148.0477,148.0477,147.8574,147.939,20103.0
2021-04-21 15:55:00,163.23,163.31,162.88,162.94,37543.0,147.9299,148.0024,147.6127,147.6671,37543.0
2021-04-22 09:30:00,162.99,162.99,161.56,161.99,18213.0,147.7124,147.7124,146.4164,146.8061,18213.0
2021-04-22 09:35:00,162.1,162.55,162.08,162.55,1725.0,146.9058,147.3136,146.8877,147.3136,1725.0
2021-04-22 09:40:00,162.65,162.7,162.41,162.41,3810.0,147.4043,147.4496,147.1868,147.1868,3810.0
2021-04-22 09:45:00,162.59,162.92,162.4,162.71,6240.0,147.3499,147.649,147.1777,147.4587,6240.0
2021-04-22 09:50:00,162.79,162.94,162.68,162.8,2755.0,147.5312,147.6671,147.4315,147.5402,2755.0
2021-04-22 09:55:00,162.77,163.11,162.71,163.11,5584.0,147.513,147.8212,147.4587,147.8212,5584.0
2021-04-22 10:00:00,163.02,163.08,162.87,162.87,4451.0,147.7396,147.794,147.6037,147.6037,4451.0
2021-04-22 10:05:00,162.87,163.18,162.75,163.18,4175.0,147.6037,147.8846,147.4949,147.8846,4175.0
2021-04-22 10:10:00,163.14,163.41,163.1,163.13,5876.0,147.8483,148.093,147.8121,147.8393,5876.0
2021-04-22 10:15:00,162.98,163.2,162.98,163.17,2055.0,147.7033,147.9027,147.7033,147.8755,2055.0
2021-04-22 10:20:00,163.08,163.31,162.97,163.15,2099.0,147.794,148.0024,147.6943,147.8574,2099.0
2021-04-22 10:25:00,163.06,163.16,162.92,162.92,3556.0,147.7758,147.8665,147.649,147.649,3556.0
2021-04-22 10:30:00,162.89,162.94,162.84,162.93,3933.0,147.6218,147.6671,147.5765,147.658,3933.0
2021-04-22 10:35:00,162.98,163.06,162.88,163.06,2000.0,147.7033,147.7758,147.6127,147.7758,2000.0
2021-04-22 10:40:00,163.03,163.03,162.66,162.75,3279.0,147.7487,147.7487,147.4133,147.4949,3279.0
2021-04-22 10:45:00,162.75,162.75,162.57,162.64,3603.0,147.4949,147.4949,147.3318,147.3952,3603.0
2021-04-22 10:50:00,162.61,162.82,162.61,162.7,2123.0,147.368,147.5583,147.368,147.4496,2123.0
2021-04-22 10:55:00,162.7,162.89,162.7,162.79,3890.0,147.4496,147.6218,147.4496,147.5312,3890.0
2021-04-22 11:00:00,162.88,162.97,162.76,162.93,5722.0,147.6127,147.6943,147.504,147.658,5722.0
2021-04-22 11:05:00,162.99,163.25,162.99,163.19,3291.0,147.7124,147.948,147.7124,147.8937,3291.0
2021-04-22 11:10:00,163.13,163.26,163.04,163.12,2550.0,147.8393,147.9571,147.7577,147.8302,2550.0
2021-04-22 11:15:00,163.08,163.14,163.04,163.14,2259.0,147.794,147.8483,147.7577,147.8483,2259.0
2021-04-22 11:20:00,163.06,163.06,162.81,162.92,5205.0,147.7758,147.7758,147.5493,147.649,5205.0
2021-04-22 11:25:00,162.92,162.92,162.81,162.85,1500.0,147.649,147.649,147.5493,147.5855,1500.0
2021-04-22 11:30:00,162.88,162.99,162.86,162.95,4675.0,147.6127,147.7124,147.5946,147.6762,4675.0
2021-04-22 11:35:00,162.99,163.0,162.8,162.8,2465.0,147.7124,147.7215,147.5402,147.5402,2465.0
2021-04-22 11:40:00,162.76,162.84,162.72,162.74,3325.0,147.504,147.5765,147.4677,147.4858,3325.0
2021-04-22 11:45:00,162.77,162.9,162.68,162.88,4125.0,147.513,147.6308,147.4315,147.6127,4125.0
2021-04-22 11:50:00,162.84,163.03,162.82,162.89,4617.0,147.5765,147.7487,147.5583,147.6218,4617.0
2021-04-22 11:55:00,162.88,162.89,162.7,162.89,7085.0,147.6127,147.6218,147.4496,147.6218,7085.0
2021-04-22 12:00:00,162.84,163.09,162.84,163.08,2100.0,147.5765,147.803,147.5765,147.794,2100.0
2021-04-22 12:05:00,163.1,163.1,162.82,162.86,3331.0,147.8121,147.8121,147.5583,147.5946,3331.0
2021-04-22 12:10:00,162.89,162.98,162.85,162.86,2376.0,147.6218,147.7033,147.5855,147.5946,2376.0
2021-04-22 12:15:00,162.88,162.9,162.76,162.76,2571.0,147.6127,147.6308,147.504,147.504,2571.0
2021-04-22 12:20:00,162.82,162.86,162.8,162.83,2806.0,147.5583,147.5946,147.5402,147.5674,2806.0
2021-04-22 12:25:00,162.73,162.83,162.73,162.81,400.0,147.4768,147.5674,147.4768,147.5493,400.0
2021-04-22 12:30:00,162.87,163.0,162.87,162.96,2413.0,147.6037,147.7215,147.6037,147.6852,2413.0
2021-04-22 12:35:00,162.88,162.94,162.88,162.92,2560.0,147.6127,147.6671,147.6127,147.649,2560.0
2021-04-22 12:40:00,162.91,162.92,162.83,162.84,10572.0,147.6399,147.649,147.5674,147.5765,10572.0
2021-04-22 12:45:00,162.83,162.95,162.82,162.94,8272.0,147.5674,147.6762,147.5583,147.6671,8272.0
2021-04-22 12:50:00,162.96,162.99,162.89,162.94,4497.0,147.6852,147.7124,147.6218,147.6671,4497.0
2021-04-22 12:55:00,162.93,162.94,162.88,162.88,2176.0,147.658,147.6671,147.6127,147.6127,2176.0
2021-04-22 13:00:00,162.89,162.91,162.85,162.86,2402.0,147.6218,147.6399,147.5855,147.5946,2402.0
2021-04-22 13:05:00,162.88,163.02,162.44,162.48,7125.0,147.6127,147.7396,147.214,147.2502,7125.0
2021-04-22 13:10:00,162.49,162.63,162.31,162.63,2500.0,147.2593,147.3862,147.0961,147.3862,2500.0
2021-04-22 13:15:00,162.57,162.67,162.52,162.52,1701.0,147.3318,147.4224,147.2865,147.2865,1701.0
2021-04-22 13:20:00,162.52,162.62,162.39,162.4,3000.0,147.2865,147.3771,147.1686,147.1777,3000.0
2021-04-22 13:25:00,162.37,162.41,162.3,162.3,2000.0,147.1505,147.1868,147.0871,147.0871,2000.0
2021-04-22 13:30:00,162.25,162.43,162.22,162.43,2900.0,147.0418,147.2049,147.0146,147.2049,2900.0
2021-04-22 13:35:00,162.34,162.52,162.33,162.36,3869.0,147.1233,147.2865,147.1143,147.1415,3869.0
2021-04-22 13:40:00,162.35,162.36,162.26,162.28,9527.0,147.1324,147.1415,147.0508,147.069,9527.0
2021-04-22 13:45:00,162.23,162.31,162.12,162.24,2351.0,147.0236,147.0961,146.924,147.0327,2351.0
2021-04-22 13:50:00,162.22,162.35,162.06,162.06,1910.0,147.0146,147.1324,146.8696,146.8696,1910.0
2021-04-22 13:55:00,162.06,162.26,162.01,162.24,4048.0,146.8696,147.0508,146.8243,147.0327,4048.0
2021-04-22 14:00:00,162.22,162.35,162.16,162.25,2438.0,147.0146,147.1324,146.9602,147.0418,2438.0
2021-04-22 14:05:00,162.17,162.34,162.16,162.22,3968.0,146.9693,147.1233,146.9602,147.0146,3968.0
2021-04-22 14:10:00,162.13,162.23,162.13,162.17,2112.0,146.933,147.0236,146.933,146.9693,2112.0
2021-04-22 14:15:00,162.11,162.12,162.03,162.06,8868.0,146.9149,146.924,146.8424,146.8696,8868.0
2021-04-22 14:20:00,162.15,162.15,162.02,162.11,4097.0,146.9511,146.9511,146.8333,146.9149,4097.0
2021-04-22 14:25:00,162.16,162.28,162.11,162.28,3896.0,146.9602,147.069,146.9149,147.069,3896.0
2021-04-22 14:30:00,162.29,162.38,162.27,162.31,4024.0,147.078,147.1596,147.0599,147.0961,4024.0
2021-04-22 14:35:00,162.43,162.51,162.42,162.44,2222.0,147.2049,147.2774,147.1958,147.214,2222.0
2021-04-22 14:40:00,162.36,162.54,162.34,162.51,3510.0,147.1415,147.3046,147.1233,147.2774,3510.0
2021-04-22 14:45:00,162.48,162.74,162.48,162.74,3921.0,147.2502,147.4858,147.2502,147.4858,3921.0
2021-04-22 14:50:00,162.77,162.79,162.6,162.64,3331.0,147.513,147.5312,147.359,147.3952,3331.0
2021-04-22 14:55:00,162.63,162.76,162.49,162.5,6530.0,147.3862,147.504,147.2593,147.2683,6530.0
2021-04-22 15:00:00,162.46,162.48,162.37,162.43,3742.0,147.2321,147.2502,147.1505,147.2049,3742.0
2021-04-22 15:05:00,162.41,162.48,162.34,162.39,5056.0,147.1868,147.2502,147.1233,147.1686,5056.0
2021-04-22 15:10:00,162.4,162.46,162.38,162.38,1900.0,147.1777,147.2321,147.1596,147.1596,1900.0
2021-04-22 15:15:00,162.35,162.38,162.28,162.34,3508.0,147.1324,147.1596,147.069,147.1233,3508.0
2021-04-22 15:20:00,162.35,162.42,162.34,162.4,4384.0,147.1324,147.1958,147.1233,147.1777,4384.0
2021-04-22 15:25:00,162.41,162.51,162.37,162.51,4361.0,147.1868,147.2774,147.1505,147.2774,4361.0
2021-04-22 15:30:00,162.49,162.64,162.44,162.59,8417.0,147.2593,147.3952,147.214,147.3499,8417.0
2021-04-22 15:35:00,162.58,162.68,162.41,162.44,8133.0,147.3408,147.4315,147.1868,147.214,8133.0
2021-04-22 15:40:00,162.46,162.55,162.44,162.44,5047.0,147.2321,147.3136,147.214,147.214,5047.0
2021-04-22 15:45:00,162.43,162.65,162.43,162.53,13123.0,147.2049,147.4043,147.2049,147.2955,13123.0
2021-04-22 15:50:00,162.52,162.56,162.38,162.44,17233.0,147.2865,147.3227,147.1596,147.214,17233.0
2021-04-22 15:55:00,162.47,162.57,162.14,162.18,63277.0,147.2411,147.3318,146.9421,146.9783,63277.0
2021-04-23 09:30:00,162.21,162.56,161.89,161.99,14466.0,147.0055,147.3227,146.7155,146.8061,14466.0
2021-04-23 09:35:00,161.86,162.28,161.52,161.52,9924.0,146.6883,147.069,146.3802,146.3802,9924.0
2021-04-23 09:40:00,161.51,161.78,161.49,161.58,5364.0,146.3711,146.6158,146.353,146.4346,5364.0
2021-04-23 09:45:00,161.62,162.08,161.49,161.94,6214.0,146.4708,146.8877,146.353,146.7608,6214.0
2021-04-23 09:50:00,161.89,162.08,161.82,162.02,2815.0,146.7155,146.8877,146.6521,146.8333,2815.0
2021-04-23 09:55:00,162.15,162.18,161.84,162.01,4902.0,146.9511,146.9783,146.6702,146.8243,4902.0
2021-04-23 10:00:00,162.0,162.38,161.98,162.07,8838.0,146.8152,147.1596,146.7971,146.8786,8838.0
2021-04-23 10:05:00,162.07,162.18,162.02,162.18,2709.0,146.8786,146.9783,146.8333,146.9783,2709.0
2021-04-23 10:10:00,162.12,162.15,161.87,162.07,7342.0,146.924,146.9511,146.6974,146.8786,7342.0
2021-04-23 10:15:00,162.11,162.19,162.03,162.08,2217.0,146.9149,146.9874,146.8424,146.8877,2217.0
2021-04-23 10:20:00,162.02,162.03,161.68,161.76,4739.0,146.8333,146.8424,146.5252,146.5977,4739.0
2021-04-23 10:25:00,161.69,161.72,161.5,161.67,5890.0,146.5343,146.5614,146.3621,146.5161,5890.0
2021-04-23 10:30:00,161.7,162.33,161.7,162.33,7411.0,146.5433,147.1143,146.5433,147.1143,7411.0
2021-04-23 10:35:00,162.38,162.39,162.09,162.2,4600.0,147.1596,147.1686,146.8968,146.9965,4600.0
2021-04-23 10:40:00,162.15,162.28,162.03,162.27,4566.0,146.9511,147.069,146.8424,147.0599,4566.0
2021-04-23 10:45:00,162.26,162.42,162.23,162.32,3357.0,147.0508,147.1958,147.0236,147.1052,3357.0
2021-04-23 10:50:00,162.35,162.35,162.17,162.27,3906.0,147.1324,147.1324,146.9693,147.0599,3906.0
2021-04-23 10:55:00,162.34,162.57,162.26,162.53,5914.0,147.1233,147.3318,147.0508,147.2955,5914.0
2021-04-23 11:00:00,162.59,162.59,162.15,162.19,8297.0,147.3499,147.3499,146.9511,146.9874,8297.0
2021-04-23 11:05:00,162.23,162.23,162.1,162.17,3189.0,147.0236,147.0236,146.9058,146.9693,3189.0
2021-04-23 11:10:00,162.22,162.35,162.21,162.21,1638.0,147.0146,147.1324,147.0055,147.0055,1638.0
2021-04-23 11:15:00,162.21,162.44,162.21,162.36,3243.0,147.0055,147.214,147.0055,147.1415,3243.0
2021-04-23 11:20:00,162.35,162.44,162.28,162.44,2400.0,147.1324,147.214,147.069,147.214,2400.0
2021-04-23 11:25:00,162.49,162.58,162.44,162.44,2357.0,147.2593,147.3408,147.214,147.214,2357.0
2021-04-23 11:30:00,162.45,162.58,162.42,162.42,2002.0,147.223,147.3408,147.1958,147.1958,2002.0
2021-04-23 11:35:00,162.4,162.43,162.24,162.28,5829.0,147.1777,147.2049,147.0327,147.069,5829.0
2021-04-23 11:40:00,162.3,162.3,162.16,162.21,1022.0,147.0871,147.0871,146.9602,147.0055,1022.0
2021-04-23 11:45:00,162.24,162.24,162.08,162.11,2314.0,147.0327,147.0327,146.8877,146.9149,2314.0
2021-04-23 11:50:00,162.17,162.2,162.04,162.1,2428.0,146.9693,146.9965,146.8515,146.9058,2428.0
2021-04-23 11:55:00,162.11,162.29,162.09,162.22,3369.0,146.9149,147.078,146.8968,147.0146,3369.0
2021-04-23 12:00:00,162.23,162.33,162.2,162.33,2207.0,147.0236,147.1143,146.9965,147.1143,2207.0
2021-04-23 12:05:00,162.32,162.33,162.14,162.14,1995.0,147.1052,147.1143,146.9421,146.9421,1995.0
2021-04-23 12:10:00,162.13,162.13,162.04,162.04,1550.0,146.933,146.933,146.8515,146.8515,1550.0
2021-04-23 12:15:00,162.11,162.2,162.1,162.13,4181.0,146.9149,146.9965,146.9058,146.933,4181.0
2021-04-23 12:20:00,162.1,162.15,162.06,162.07,1900.0,146.9058,146.9511,146.8696,146.8786,1900.0
2021-04-23 12:25:00,162.09,162.16,162.08,162.1,5408.0,146.8968,146.9602,146.8877,146.9058,5408.0
2021-04-23 12:30:00,162.12,162.24,162.07,162.19,3558.0,146.924,147.0327,146.8786,146.9874,3558.0
2021-04-23 12:35:00,162.22,162.23,162.17,162.2,1325.0,147.0146,147.0236,146.9693,146.9965,1325.0
2021-04-23 12:40:00,162.16,162.18,162.0,162.04,4332.0,146.9602,146.9783,146.8152,146.8515,4332.0
2021-04-23 12:45:00,161.99,162.13,161.97,162.08,4158.0,146.8061,146.933,146.788,146.8877,4158.0
2021-04-23 12:50:00,162.09,162.13,162.02,162.07,3006.0,146.8968,146.933,146.8333,146.8786,3006.0
2021-04-23 12:55:00,162.13,162.13,161.85,161.85,4500.0,146.933,146.933,146.6793,146.6793,4500.0
2021-04-23 13:00:00,161.83,161.88,161.74,161.74,2510.0,146.6611,146.7065,146.5796,146.5796,2510.0
2021-04-23 13:05:00,161.77,161.82,161.74,161.82,5543.0,146.6068,146.6521,146.5796,146.6521,5543.0
2021-04-23 13:10:00,161.77,161.77,161.69,161.7,1824.0,146.6068,146.6068,146.5343,146.5433,1824.0
2021-04-23 13:15:00,161.72,161.72,161.62,161.66,3324.0,146.5614,146.5614,146.4708,146.5071,3324.0
2021-04-23 13:20:00,161.66,161.68,161.6,161.68,1278.0,146.5071,146.5252,146.4527,146.5252,1278.0
2021-04-23 13:25:00,161.67,161.67,161.57,161.61,700.0,146.5161,146.5161,146.4255,146.4618,700.0
2021-04-23 13:30:00,161.64,161.66,161.61,161.61,853.0,146.4889,146.5071,146.4618,146.4618,853.0
2021-04-23 13:35:00,161.62,161.68,161.57,161.66,5967.0,146.4708,146.5252,146.4255,146.5071,5967.0
2021-04-23 13:40:00,161.73,161.74,161.61,161.61,1300.0,146.5705,146.5796,146.4618,146.4618,1300.0
2021-04-23 13:45:00,161.56,161.56,161.39,161.51,5325.0,146.4164,146.4164,146.2624,146.3711,5325.0
2021-04-23 13:50:00,161.47,161.48,161.36,161.41,2773.0,146.3349,146.3439,146.2352,146.2805,2773.0
2021-04-23 13:55:00,161.46,161.47,161.35,161.35,1795.0,146.3258,146.3349,146.2261,146.2261,1795.0
2021-04-23 14:00:00,161.37,161.44,161.3,161.39,3406.0,146.2443,146.3077,146.1808,146.2624,3406.0
2021-04-23 14:05:00,161.4,161.53,161.34,161.45,4065.0,146.2714,146.3893,146.2171,146.3168,4065.0
2021-04-23 14:10:00,161.47,161.5,161.33,161.34,5100.0,146.3349,146.3621,146.208,146.2171,5100.0
2021-04-23 14:15:00,161.36,161.45,161.35,161.35,1605.0,146.2352,146.3168,146.2261,146.2261,1605.0
2021-04-23 14:20:00,161.32,161.38,161.32,161.38,2365.0,146.1989,146.2533,146.1989,146.2533,2365.0
2021-04-23 14:25:00,161.23,161.29,161.15,161.29,2439.0,146.1174,146.1718,146.0449,146.1718,2439.0
2021-04-23 14:30:00,161.32,161.52,161.3,161.44,4035.0,146.1989,146.3802,146.1808,146.3077,4035.0
2021-04-23 14:35:00,161.38,161.39,161.31,161.37,2906.0,146.2533,146.2624,146.1899,146.2443,2906.0
2021-04-23 14:40:00,161.41,161.54,161.4,161.49,2984.0,146.2805,146.3983,146.2714,146.353,2984.0
2021-04-23 14:45:00,161.45,161.48,161.34,161.4,1600.0,146.3168,146.3439,146.2171,146.2714,1600.0
2021-04-23 14:50:00,161.41,161.46,161.36,161.42,2801.0,146.2805,146.3258,146.2352,146.2896,2801.0
2021-04-23 14:55:00,161.35,161.49,161.35,161.36,2231.0,146.2261,146.353,146.2261,146.2352,2231.0
2021-04-23 15:00:00,161.29,161.44,161.29,161.39,2542.0,146.1718,146.3077,146.1718,146.2624,2542.0
2021-04-23 15:05:00,161.41,161.57,161.41,161.55,4337.0,146.2805,146.4255,146.2805,146.4074,4337.0
2021-04-23 15:10:00,161.56,161.57,161.44,161.55,5448.0,146.4164,146.4255,146.3077,146.4074,5448.0
2021-04-23 15:15:00,161.51,161.62,161.51,161.59,3790.0,146.3711,146.4708,146.3711,146.4436,3790.0
2021-04-23 15:20:00,161.6,161.76,161.6,161.75,3323.0,146.4527,146.5977,146.4527,146.5886,3323.0
2021-04-23 15:25:00,161.76,161.76,161.66,161.76,4560.0,146.5977,146.5977,146.5071,146.5977,4560.0
2021-04-23 15:30:00,161.78,161.92,161.78,161.92,4225.0,146.6158,146.7427,146.6158,146.7427,4225.0
2021-04-23 15:35:00,161.84,161.87,161.73,161.77,6053.0,146.6702,146.6974,146.5705,146.6068,6053.0
2021-04-23 15:40:00,161.84,161.88,161.7,161.74,5537.0,146.6702,146.7065,146.5433,146.5796,5537.0
2021-04-23 15:45:00,161.72,161.72,161.55,161.61,8792.0,146.5614,146.5614,146.4074,146.4618,8792.0
2021-04-23 15:50:00,161.65,161.7,161.45,161.49,14930.0,146.498,146.5433,146.3168,146.353,14930.0
2021-04-23 15:55:00,161.47,161.54,161.39,161.41,36023.0,146.3349,146.3983,146.2624,146.2805,36023.0
2021-04-26 09:30:00,161.64,161.64,159.89,159.89,25683.0,146.4889,146.4889,144.903,144.903,25683.0
2021-04-26 09:35:00,160.1,160.28,159.69,160.25,5553.0,145.0933,145.2564,144.7217,145.2292,5553.0
2021-04-26 09:40:00,159.85,159.85,159.63,159.63,907.0,144.8667,144.8667,144.6674,144.6674,907.0
2021-04-26 09:45:00,159.79,160.02,159.69,159.85,2519.0,144.8124,145.0208,144.7217,144.8667,2519.0
2021-04-26 09:50:00,159.95,160.27,159.75,160.04,7711.0,144.9574,145.2474,144.7761,145.0389,7711.0
2021-04-26 09:55:00,159.84,159.92,159.69,159.72,4000.0,144.8577,144.9302,144.7217,144.7489,4000.0
2021-04-26 10:00:00,159.81,160.05,159.81,159.92,3273.0,144.8305,145.048,144.8305,144.9302,3273.0
2021-04-26 10:05:00,159.97,160.04,159.61,159.68,18875.0,144.9755,145.0389,144.6492,144.7127,18875.0
2021-04-26 10:10:00,159.7,160.1,159.7,160.02,1496.0,144.7308,145.0933,144.7308,145.0208,1496.0
2021-04-26 10:15:00,160.1,160.18,159.88,160.09,18946.0,145.0933,145.1658,144.8939,145.0842,18946.0
2021-04-26 10:20:00,160.16,160.39,160.07,160.21,4684.0,145.1477,145.3561,145.0661,145.193,4684.0
2021-04-26 10:25:00,160.24,160.31,160.07,160.07,2418.0,145.2202,145.2836,145.0661,145.0661,2418.0
2021-04-26 10:30:00,160.11,160.23,160.0,160.0,5008.0,145.1024,145.2111,145.0027,145.0027,5008.0
2021-04-26 10:35:00,159.98,159.98,159.58,159.73,2299.0,144.9845,144.9845,144.622,144.758,2299.0
2021-04-26 10:40:00,159.66,159.67,159.54,159.65,2791.0,144.6945,144.7036,144.5858,144.6855,2791.0
2021-04-26 10:45:00,159.64,159.94,159.57,159.94,2647.0,144.6764,144.9483,144.613,144.9483,2647.0
2021-04-26 10:50:00,159.99,159.99,159.68,159.75,1485.0,144.9936,144.9936,144.7127,144.7761,1485.0
2021-04-26 10:55:00,159.76,159.86,159.72,159.78,5048.0,144.7852,144.8758,144.7489,144.8033,5048.0
2021-04-26 11:00:00,159.73,159.81,159.6,159.62,3061.0,144.758,144.8305,144.6402,144.6583,3061.0
2021-04-26 11:05:00,159.66,159.72,159.65,159.66,4855.0,144.6945,144.7489,144.6855,144.6945,4855.0
2021-04-26 11:10:00,159.65,159.65,159.48,159.56,5277.0,144.6855,144.6855,144.5314,144.6039,5277.0
2021-04-26 11:15:00,159.58,159.58,159.34,159.39,2918.0,144.622,144.622,144.4045,144.4498,2918.0
2021-04-26 11:20:00,159.4,159.52,159.3,159.45,8460.0,144.4589,144.5677,144.3683,144.5042,8460.0
2021-04-26 11:25:00,159.46,159.53,159.31,159.52,3863.0,144.5133,144.5767,144.3773,144.5677,3863.0
2021-04-26 11:30:00,159.57,159.73,159.57,159.7,5934.0,144.613,144.758,144.613,144.7308,5934.0
2021-04-26 11:35:00,159.65,159.88,159.65,159.85,7068.0,144.6855,144.8939,144.6855,144.8667,7068.0
2021-04-26 11:40:00,159.84,159.94,159.63,159.63,4089.0,144.8577,144.9483,144.6674,144.6674,4089.0
2021-04-26 11:45:00,159.61,160.03,159.56,160.03,4092.0,144.6492,145.0299,144.6039,145.0299,4092.0
2021-04-26 11:50:00,159.94,159.94,159.71,159.73,2876.0,144.9483,144.9483,144.7399,144.758,2876.0
2021-04-26 11:55:00,159.73,159.73,159.35,159.49,4154.0,144.758,144.758,144.4136,144.5405,4154.0
2021-04-26 12:00:00,159.38,159.52,159.3,159.48,3401.0,144.4408,144.5677,144.3683,144.5314,3401.0
2021-04-26 12:05:00,159.51,159.51,159.43,159.46,2080.0,144.5586,144.5586,144.4861,144.5133,2080.0
2021-04-26 12:10:00,159.48,159.5,159.4,159.43,2299.0,144.5314,144.5495,144.4589,144.4861,2299.0
2021-04-26 12:15:00,159.45,159.49,159.37,159.38,2385.0,144.5042,144.5405,144.4317,144.4408,2385.0
2021-04-26 12:20:00,159.29,159.39,159.29,159.31,3922.0,144.3592,144.4498,144.3592,144.3773,3922.0
2021-04-26 12:25:00,159.28,159.28,159.16,159.19,4708.0,144.3502,144.3502,144.2414,144.2686,4708.0
2021-04-26 12:30:00,159.2,159.32,159.18,159.28,1217.0,144.2777,144.3864,144.2595,144.3502,1217.0
2021-04-26 12:35:00,159.28,159.35,159.27,159.27,2736.0,144.3502,144.4136,144.3411,144.3411,2736.0
2021-04-26 12:40:00,159.29,159.49,159.29,159.47,17193.0,144.3592,144.5405,144.3592,144.5223,17193.0
2021-04-26 12:45:00,159.46,159.49,159.35,159.41,3226.0,144.5133,144.5405,144.4136,144.468,3226.0
2021-04-26 12:50:00,159.41,159.43,159.31,159.42,5067.0,144.468,144.4861,144.3773,144.477,5067.0
2021-04-26 12:55:00,159.44,159.44,159.29,159.35,1363.0,144.4952,144.4952,144.3592,144.4136,1363.0
2021-04-26 13:00:00,159.32,159.32,159.19,159.23,3822.0,144.3864,144.3864,144.2686,144.3048,3822.0
2021-04-26 13:05:00,159.24,159.31,159.19,159.31,5770.0,144.3139,144.3773,144.2686,144.3773,5770.0
2021-04-26 13:10:00,159.19,159.22,159.09,159.2,5492.0,144.2686,144.2958,144.178,144.2777,5492.0
2021-04-26 13:15:00,159.17,159.17,159.06,159.07,2212.0,144.2505,144.2505,144.1508,144.1598,2212.0
2021-04-26 13:20:00,159.02,159.13,158.99,159.11,3728.0,144.1145,144.2142,144.0873,144.1961,3728.0
2021-04-26 13:25:00,159.19,159.19,159.1,159.1,2300.0,144.2686,144.2686,144.187,144.187,2300.0
2021-04-26 13:30:00,159.16,159.25,159.16,159.18,2857.0,144.2414,144.323,144.2414,144.2595,2857.0
2021-04-26 13:35:00,159.2,159.4,159.2,159.35,1644.0,144.2777,144.4589,144.2777,144.4136,1644.0
2021-04-26 13:40:00,159.35,159.35,159.24,159.28,2403.0,144.4136,144.4136,144.3139,144.3502,2403.0
2021-04-26 13:45:00,159.31,159.33,159.28,159.31,1397.0,144.3773,144.3955,144.3502,144.3773,1397.0
2021-04-26 13:50:00,159.23,159.27,159.17,159.24,1701.0,144.3048,144.3411,144.2505,144.3139,1701.0
2021-04-26 13:55:00,159.22,159.3,159.2,159.2,2616.0,144.2958,144.3683,144.2777,144.2777,2616.0
2021-04-26 14:00:00,159.17,159.19,159.1,159.12,1343.0,144.2505,144.2686,144.187,144.2052,1343.0
2021-04-26 14:05:00,159.13,159.2,159.1,159.2,2475.0,144.2142,144.2777,144.187,144.2777,2475.0
2021-04-26 14:10:00,159.17,159.25,159.15,159.22,1310.0,144.2505,144.323,144.2323,144.2958,1310.0
2021-04-26 14:15:00,159.24,159.24,159.1,159.22,9937.0,144.3139,144.3139,144.187,144.2958,9937.0
2021-04-26 14:20:00,159.27,159.33,159.23,159.23,2508.0,144.3411,144.3955,144.3048,144.3048,2508.0
2021-04-26 14:25:00,159.28,159.31,159.25,159.29,2288.0,144.3502,144.3773,144.323,144.3592,2288.0
2021-04-26 14:30:00,159.31,159.51,159.31,159.45,2216.0,144.3773,144.5586,144.3773,144.5042,2216.0
2021-04-26 14:35:00,159.41,159.48,159.33,159.33,4235.0,144.468,144.5314,144.3955,144.3955,4235.0
2021-04-26 14:40:00,159.39,159.56,159.38,159.56,3893.0,144.4498,144.6039,144.4408,144.6039,3893.0
2021-04-26 14:45:00,159.61,159.62,159.48,159.58,3809.0,144.6492,144.6583,144.5314,144.622,3809.0
2021-04-26 14:50:00,159.57,159.57,159.41,159.54,2504.0,144.613,144.613,144.468,144.5858,2504.0
2021-04-26 14:55:00,159.51,159.59,159.49,159.59,5019.0,144.5586,144.6311,144.5405,144.6311,5019.0
2021-04-26 15:00:00,159.61,159.66,159.59,159.66,3287.0,144.6492,144.6945,144.6311,144.6945,3287.0
2021-04-26 15:05:00,159.65,159.66,159.58,159.62,1700.0,144.6855,144.6945,144.622,144.6583,1700.0
2021-04-26 15:10:00,159.62,159.71,159.6,159.67,3699.0,144.6583,144.7399,144.6402,144.7036,3699.0
2021-04-26 15:15:00,159.65,159.65,159.53,159.57,5039.0,144.6855,144.6855,144.5767,144.613,5039.0
2021-04-26 15:20:00,159.56,159.58,159.4,159.42,10036.0,144.6039,144.622,144.4589,144.477,10036.0
2021-04-26 15:25:00,159.4,159.41,159.07,159.07,5079.0,144.4589,144.468,144.1598,144.1598,5079.0
2021-04-26 15:30:00,159.11,159.24,159.01,159.21,11099.0,144.1961,144.3139,144.1055,144.2867,11099.0
2021-04-26 15:35:00,159.24,159.35,159.08,159.08,6533.0,144.3139,144.4136,144.1689,144.1689,6533.0
2021-04-26 15:40:00,159.12,159.23,159.08,159.18,9002.0,144.2052,144.3048,144.1689,144.2595,9002.0
2021-04-26 15:45:00,159.19,159.24,159.05,159.08,11522.0,144.2686,144.3139,144.1417,144.1689,11522.0
2021-04-26 15:50:00,159.08,159.26,159.0,159.06,30764.0,144.1689,144.332,144.0964,144.1508,30764.0
2021-04-26 15:55:00,159.08,159.15,158.81,159.1,44780.0,144.1689,144.2323,143.9242,144.187,44780.0
2021-04-27 09:30:00,159.09,159.09,158.65,158.91,12125.0,144.178,144.178,143.7792,144.0148,12125.0
2021-04-27 09:35:00,158.97,158.98,158.31,158.49,8335.0,144.0692,144.0783,143.4711,143.6342,8335.0
2021-04-27 09:40:00,158.51,158.95,158.3,158.91,2027.0,143.6523,144.0511,143.462,144.0148,2027.0
2021-04-27 09:45:00,159.05,159.44,158.77,159.0,12923.0,144.1417,144.4952,143.888,144.0964,12923.0
2021-04-27 09:50:00,158.97,159.03,158.4,158.4,5357.0,144.0692,144.1236,143.5526,143.5526,5357.0
2021-04-27 09:55:00,158.48,158.69,158.23,158.34,4950.0,143.6251,143.8155,143.3986,143.4983,4950.0
2021-04-27 10:00:00,158.5,158.64,158.43,158.5,3003.0,143.6433,143.7701,143.5798,143.6433,3003.0
2021-04-27 10:05:00,158.43,158.56,158.42,158.48,3112.0,143.5798,143.6976,143.5708,143.6251,3112.0
2021-04-27 10:10:00,158.51,158.75,158.51,158.59,6601.0,143.6523,143.8698,143.6523,143.7248,6601.0
2021-04-27 10:15:00,158.74,158.98,158.59,158.85,9135.0,143.8608,144.0783,143.7248,143.9605,9135.0
2021-04-27 10:20:00,158.83,158.83,158.47,158.56,4505.0,143.9423,143.9423,143.6161,143.6976,4505.0
2021-04-27 10:25:00,158.5,158.67,158.5,158.67,5425.0,143.6433,143.7973,143.6433,143.7973,5425.0
2021-04-27 10:30:00,158.62,158.71,158.56,158.62,3909.0,143.752,143.8336,143.6976,143.752,3909.0
2021-04-27 10:35:00,158.62,158.75,158.55,158.6,3100.0,143.752,143.8698,143.6886,143.7339,3100.0
2021-04-27 10:40:00,158.5,158.53,158.33,158.53,12697.0,143.6433,143.6705,143.4892,143.6705,12697.0
2021-04-27 10:45:00,158.55,158.62,158.41,158.48,5702.0,143.6886,143.752,143.5617,143.6251,5702.0
2021-04-27 10:50:00,158.49,158.52,158.16,158.52,42186.0,143.6342,143.6614,143.3351,143.6614,42186.0
2021-04-27 10:55:00,158.5,158.54,158.35,158.38,10346.0,143.6433,143.6795,143.5073,143.5345,10346.0
2021-04-27 11:00:00,158.34,158.37,158.11,158.21,9796.0,143.4983,143.5255,143.2898,143.3805,9796.0
2021-04-27 11:05:00,158.19,158.21,158.0,158.08,7511.0,143.3623,143.3805,143.1901,143.2626,7511.0
2021-04-27 11:10:00,158.04,158.36,157.94,158.22,10065.0,143.2264,143.5164,143.1358,143.3895,10065.0
2021-04-27 11:15:00,158.22,158.37,158.17,158.33,4153.0,143.3895,143.5255,143.3442,143.4892,4153.0
2021-04-27 11:20:00,158.3,158.39,158.2,158.26,11226.0,143.462,143.5436,143.3714,143.4258,11226.0
2021-04-27 11:25:00,158.2,158.29,158.08,158.29,6534.0,143.3714,143.453,143.2626,143.453,6534.0
2021-04-27 11:30:00,158.23,158.33,158.2,158.26,4922.0,143.3986,143.4892,143.3714,143.4258,4922.0
2021-04-27 11:35:00,158.28,158.28,158.08,158.17,5336.0,143.4439,143.4439,143.2626,143.3442,5336.0
2021-04-27 11:40:00,158.11,158.44,158.1,158.39,6647.0,143.2898,143.5889,143.2808,143.5436,6647.0
2021-04-27 11:45:00,158.4,158.67,158.4,158.67,6170.0,143.5526,143.7973,143.5526,143.7973,6170.0
2021-04-27 11:50:00,158.67,158.79,158.54,158.6,7936.0,143.7973,143.9061,143.6795,143.7339,7936.0
2021-04-27 11:55:00,158.65,158.87,158.6,158.73,11777.0,143.7792,143.9786,143.7339,143.8517,11777.0
2021-04-27 12:00:00,158.72,158.74,158.55,158.69,5488.0,143.8426,143.8608,143.6886,143.8155,5488.0
2021-04-27 12:05:00,158.65,158.87,158.65,158.87,6105.0,143.7792,143.9786,143.7792,143.9786,6105.0
2021-04-27 12:10:00,158.81,158.87,158.71,158.76,5286.0,143.9242,143.9786,143.8336,143.8789,5286.0
2021-04-27 12:15:00,158.74,158.85,158.71,158.81,3800.0,143.8608,143.9605,143.8336,143.9242,3800.0
2021-04-27 12:20:00,158.85,158.89,158.75,158.76,7020.0,143.9605,143.9967,143.8698,143.8789,7020.0
2021-04-27 12:25:00,158.75,158.79,158.59,158.75,8590.0,143.8698,143.9061,143.7248,143.8698,8590.0
2021-04-27 12:30:00,158.78,158.92,158.76,158.84,6278.0,143.897,144.0239,143.8789,143.9514,6278.0
2021-04-27 12:35:00,158.83,158.94,158.82,158.86,3768.0,143.9423,144.042,143.9333,143.9695,3768.0
2021-04-27 12:40:00,158.84,158.9,158.71,158.78,4238.0,143.9514,144.0058,143.8336,143.897,4238.0
2021-04-27 12:45:00,158.77,158.89,158.74,158.85,6644.0,143.888,143.9967,143.8608,143.9605,6644.0
2021-04-27 12:50:00,158.8,158.83,158.72,158.83,2879.0,143.9151,143.9423,143.8426,143.9423,2879.0
2021-04-27 12:55:00,158.81,158.93,158.81,158.93,4428.0,143.9242,144.033,143.9242,144.033,4428.0
2021-04-27 13:00:00,158.88,158.96,158.74,158.74,4842.0,143.9877,144.0602,143.8608,143.8608,4842.0
2021-04-27 13:05:00,158.75,158.95,158.75,158.93,5755.0,143.8698,144.0511,143.8698,144.033,5755.0
2021-04-27 13:10:00,158.95,159.14,158.95,159.1,8220.0,144.0511,144.2233,144.0511,144.187,8220.0
2021-04-27 13:15:00,159.09,159.18,159.09,159.17,5449.0,144.178,144.2595,144.178,144.2505,5449.0
2021-04-27 13:20:00,159.17,159.38,159.15,159.31,15821.0,144.2505,144.4408,144.2323,144.3773,15821.0
2021-04-27 13:25:00,159.26,159.41,159.22,159.39,14614.0,144.332,144.468,144.2958,144.4498,14614.0
2021-04-27 13:30:00,159.43,159.45,159.07,159.16,7775.0,144.4861,144.5042,144.1598,144.2414,7775.0
2021-04-27 13:35:00,159.17,159.32,159.06,159.13,9201.0,144.2505,144.3864,144.1508,144.2142,9201.0
2021-04-27 13:40:00,159.09,159.14,159.03,159.13,6643.0,144.178,144.2233,144.1236,144.2142,6643.0
2021-04-27 13:45:00,159.11,159.22,159.03,159.08,8421.0,144.1961,144.2958,144.1236,144.1689,8421.0
2021-04-27 13:50:00,159.11,159.17,159.0,159.05,11977.0,144.1961,144.2505,144.0964,144.1417,11977.0
2021-04-27 13:55:00,159.09,159.11,159.03,159.03,2412.0,144.178,144.1961,144.1236,144.1236,2412.0
2021-04-27 14:00:00,158.99,159.1,158.98,159.04,6776.0,144.0873,144.187,144.0783,144.1327,6776.0
2021-04-27 14:05:00,159.06,159.28,159.06,159.2,6683.0,144.1508,144.3502,144.1508,144.2777,6683.0
2021-04-27 14:10:00,159.24,159.25,159.09,159.1,2725.0,144.3139,144.323,144.178,144.187,2725.0
2021-04-27 14:15:00,159.09,159.12,159.02,159.05,2709.0,144.178,144.2052,144.1145,144.1417,2709.0
2021-04-27 14:20:00,159.05,159.19,159.01,159.04,6275.0,144.1417,144.2686,144.1055,144.1327,6275.0
2021-04-27 14:25:00,159.02,159.2,158.98,159.12,8112.0,144.1145,144.2777,144.0783,144.2052,8112.0
2021-04-27 14:30:00,159.17,159.26,159.06,159.13,10268.0,144.2505,144.332,144.1508,144.2142,10268.0
2021-04-27 14:35:00,159.17,159.19,159.08,159.18,4697.0,144.2505,144.2686,144.1689,144.2595,4697.0
2021-04-27 14:40:00,159.18,159.21,159.07,159.12,3697.0,144.2595,144.2867,144.1598,144.2052,3697.0
2021-04-27 14:45:00,159.1,159.19,158.94,159.03,20122.0,144.187,144.2686,144.042,144.1236,20122.0
2021-04-27 14:50:00,159.06,159.13,159.03,159.06,6578.0,144.1508,144.2142,144.1236,144.1508,6578.0
2021-04-27 14:55:00,159.02,159.15,159.02,159.11,4836.0,144.1145,144.2323,144.1145,144.1961,4836.0
2021-04-27 15:00:00,159.09,159.1,158.84,158.84,6532.0,144.178,144.187,143.9514,143.9514,6532.0
2021-04-27 15:05:00,158.86,158.87,158.72,158.79,9527.0,143.9695,143.9786,143.8426,143.9061,9527.0
2021-04-27 15:10:00,158.75,158.83,158.7,158.83,8872.0,143.8698,143.9423,143.8245,143.9423,8872.0
2021-04-27 15:15:00,158.82,159.0,158.82,158.9,11544.0,143.9333,144.0964,143.9333,144.0058,11544.0
2021-04-27 15:20:00,158.87,158.93,158.77,158.88,7911.0,143.9786,144.033,143.888,143.9877,7911.0
2021-04-27 15:25:00,158.91,159.01,158.87,158.99,9562.0,144.0148,144.1055,143.9786,144.0873,9562.0
2021-04-27 15:30:00,158.99,158.99,158.82,158.9,14924.0,144.0873,144.0873,143.9333,144.0058,14924.0
2021-04-27 15:35:00,158.9,158.96,158.87,158.91,12738.0,144.0058,144.0602,143.9786,144.0148,12738.0
2021-04-27 15:40:00,158.91,158.94,158.74,158.85,13674.0,144.0148,144.042,143.8608,143.9605,13674.0
2021-04-27 15:45:00,158.82,158.85,158.64,158.76,13345.0,143.9333,143.9605,143.7701,143.8789,13345.0
2021-04-27 15:50:00,158.73,158.78,158.63,158.67,18667.0,143.8517,143.897,143.7611,143.7973,18667.0
2021-04-27 15:55:00,158.67,158.81,158.64,158.71,54875.0,143.7973,143.9242,143.7701,143.8336,54875.0
2021-04-28 09:30:00,159.26,160.95,159.26,160.87,24548.0,144.332,145.8636,144.332,145.7911,24548.0
2021-04-28 09:35:00,160.77,160.77,159.95,159.95,12915.0,145.7005,145.7005,144.9574,144.9574,12915.0
2021-04-28 09:40:00,159.9,160.06,159.36,159.75,4902.0,144.912,145.057,144.4227,144.7761,4902.0
2021-04-28 09:45:00,159.68,159.78,159.07,159.22,13151.0,144.7127,144.8033,144.1598,144.2958,13151.0
2021-04-28 09:50:00,159.27,159.55,159.24,159.25,12779.0,144.3411,144.5948,144.3139,144.323,12779.0
2021-04-28 09:55:00,159.37,159.38,159.08,159.08,3844.0,144.4317,144.4408,144.1689,144.1689,3844.0
2021-04-28 10:00:00,159.08,159.12,158.84,158.84,4400.0,144.1689,144.2052,143.9514,143.9514,4400.0
2021-04-28 10:05:00,158.87,158.98,158.85,158.87,3592.0,143.9786,144.0783,143.9605,143.9786,3592.0
2021-04-28 10:10:00,158.89,158.98,158.72,158.83,6649.0,143.9967,144.0783,143.8426,143.9423,6649.0
2021-04-28 10:15:00,158.83,158.83,158.53,158.53,1700.0,143.9423,143.9423,143.6705,143.6705,1700.0
2021-04-28 10:20:00,158.5,158.67,158.5,158.55,5032.0,143.6433,143.7973,143.6433,143.6886,5032.0
2021-04-28 10:25:00,158.56,158.99,158.56,158.99,5532.0,143.6976,144.0873,143.6976,144.0873,5532.0
2021-04-28 10:30:00,159.01,159.16,158.99,159.04,6794.0,144.1055,144.2414,144.0873,144.1327,6794.0
2021-04-28 10:35:00,159.04,159.1,158.96,159.09,3885.0,144.1327,144.187,144.0602,144.178,3885.0
2021-04-28 10:40:00,159.17,159.23,158.94,158.94,7269.0,144.2505,144.3048,144.042,144.042,7269.0
2021-04-28 10:45:00,158.96,159.14,158.84,159.14,3687.0,144.0602,144.2233,143.9514,144.2233,3687.0
2021-04-28 10:50:00,159.16,159.18,158.96,158.99,4168.0,144.2414,144.2595,144.0602,144.0873,4168.0
2021-04-28 10:55:00,159.03,159.43,159.03,159.13,8593.0,144.1236,144.4861,144.1236,144.2142,8593.0
2021-04-28 11:00:00,159.15,159.39,159.08,159.39,5426.0,144.2323,144.4498,144.1689,144.4498,5426.0
2021-04-28 11:05:00,159.39,159.44,159.25,159.3,4611.0,144.4498,144.4952,144.323,144.3683,4611.0
2021-04-28 11:10:00,159.33,159.41,159.31,159.33,7665.0,144.3955,144.468,144.3773,144.3955,7665.0
2021-04-28 11:15:00,159.29,159.48,159.28,159.44,6844.0,144.3592,144.5314,144.3502,144.4952,6844.0
2021-04-28 11:20:00,159.42,159.5,159.37,159.37,6318.0,144.477,144.5495,144.4317,144.4317,6318.0
2021-04-28 11:25:00,159.35,159.77,159.33,159.41,25938.0,144.4136,144.7942,144.3955,144.468,25938.0
2021-04-28 11:30:00,159.43,159.43,159.13,159.29,8890.0,144.4861,144.4861,144.2142,144.3592,8890.0
2021-04-28 11:35:00,159.28,159.28,159.06,159.1,3813.0,144.3502,144.3502,144.1508,144.187,3813.0
2021-04-28 11:40:00,159.09,159.09,158.87,158.94,5453.0,144.178,144.178,143.9786,144.042,5453.0
2021-04-28 11:45:00,158.91,159.01,158.89,158.99,6815.0,144.0148,144.1055,143.9967,144.0873,6815.0
2021-04-28 11:50:00,158.96,159.12,158.95,159.0,7462.0,144.0602,144.2052,144.0511,144.0964,7462.0
2021-04-28 11:55:00,158.98,159.3,158.98,159.3,13761.0,144.0783,144.3683,144.0783,144.3683,13761.0
2021-04-28 12:00:00,159.3,159.43,159.15,159.28,10748.0,144.3683,144.4861,144.2323,144.3502,10748.0
2021-04-28 12:05:00,159.24,159.29,159.04,159.04,4388.0,144.3139,144.3592,144.1327,144.1327,4388.0
2021-04-28 12:10:00,159.08,159.21,159.08,159.11,3661.0,144.1689,144.2867,144.1689,144.1961,3661.0
2021-04-28 12:15:00,159.11,159.18,159.02,159.16,4491.0,144.1961,144.2595,144.1145,144.2414,4491.0
2021-04-28 12:20:00,159.1,159.11,159.0,159.03,4276.0,144.187,144.1961,144.0964,144.1236,4276.0
2021-04-28 12:25:00,159.05,159.06,158.98,159.0,7849.0,144.1417,144.1508,144.0783,144.0964,7849.0
2021-04-28 12:30:00,159.0,159.09,158.98,159.08,10055.0,144.0964,144.178,144.0783,144.1689,10055.0
2021-04-28 12:35:00,159.1,159.1,158.77,158.78,8020.0,144.187,144.187,143.888,143.897,8020.0
2021-04-28 12:40:00,158.87,158.94,158.82,158.94,11075.0,143.9786,144.042,143.9333,144.042,11075.0
2021-04-28 12:45:00,158.94,159.18,158.83,159.18,8920.0,144.042,144.2595,143.9423,144.2595,8920.0
2021-04-28 12:50:00,159.16,159.16,159.01,159.1,9855.0,144.2414,144.2414,144.1055,144.187,9855.0
2021-04-28 12:55:00,159.08,159.14,158.97,159.0,4330.0,144.1689,144.2233,144.0692,144.0964,4330.0
2021-04-28 13:00:00,158.99,159.33,158.98,159.32,16543.0,144.0873,144.3955,144.0783,144.3864,16543.0
2021-04-28 13:05:00,159.39,159.43,158.95,158.95,12168.0,144.4498,144.4861,144.0511,144.0511,12168.0
2021-04-28 13:10:00,158.96,159.04,158.93,159.0,3984.0,144.0602,144.1327,144.033,144.0964,3984.0
2021-04-28 13:15:00,158.96,158.96,158.74,158.85,5967.0,144.0602,144.0602,143.8608,143.9605,5967.0
2021-04-28 13:20:00,158.81,159.0,158.81,158.84,9558.0,143.9242,144.0964,143.9242,143.9514,9558.0
2021-04-28 13:25:00,158.89,159.14,158.89,159.14,8085.0,143.9967,144.2233,143.9967,144.2233,8085.0
2021-04-28 13:30:00,159.14,159.24,159.08,159.24,6696.0,144.2233,144.3139,144.1689,144.3139,6696.0
2021-04-28 13:35:00,159.21,159.26,158.94,159.09,8769.0,144.2867,144.332,144.042,144.178,8769.0
2021-04-28 13:40:00,159.09,159.13,158.93,159.13,9956.0,144.178,144.2142,144.033,144.2142,9956.0
2021-04-28 13:45:00,159.16,159.31,159.11,159.19,8548.0,144.2414,144.3773,144.1961,144.2686,8548.0
2021-04-28 13:50:00,159.18,159.18,159.07,159.1,6238.0,144.2595,144.2595,144.1598,144.187,6238.0
2021-04-28 13:55:00,159.11,159.19,159.05,159.11,6777.0,144.1961,144.2686,144.1417,144.1961,6777.0
2021-04-28 14:00:00,159.15,159.21,158.96,158.96,8015.0,144.2323,144.2867,144.0602,144.0602,8015.0
2021-04-28 14:05:00,159.04,159.11,158.94,158.99,6441.0,144.1327,144.1961,144.042,144.0873,6441.0
2021-04-28 14:10:00,159.03,159.05,158.95,159.05,3535.0,144.1236,144.1417,144.0511,144.1417,3535.0
2021-04-28 14:15:00,159.03,159.19,159.02,159.18,5900.0,144.1236,144.2686,144.1145,144.2595,5900.0
2021-04-28 14:20:00,159.17,159.21,159.09,159.1,6345.0,144.2505,144.2867,144.178,144.187,6345.0
2021-04-28 14:25:00,159.02,159.13,159.02,159.1,4332.0,144.1145,144.2142,144.1145,144.187,4332.0
2021-04-28 14:30:00,159.1,159.36,159.1,159.36,8171.0,144.187,144.4227,144.187,144.4227,8171.0
2021-04-28 14:35:00,159.34,159.63,159.34,159.54,13478.0,144.4045,144.6674,144.4045,144.5858,13478.0
2021-04-28 14:40:00,159.57,159.6,159.3,159.35,15928.0,144.613,144.6402,144.3683,144.4136,15928.0
2021-04-28 14:45:00,159.35,159.48,159.25,159.25,9390.0,144.4136,144.5314,144.323,144.323,9390.0
2021-04-28 14:50:00,159.29,159.32,159.15,159.17,6376.0,144.3592,144.3864,144.2323,144.2505,6376.0
2021-04-28 14:55:00,159.18,159.18,158.99,159.13,24966.0,144.2595,144.2595,144.0873,144.2142,24966.0
2021-04-28 15:00:00,159.17,159.29,158.96,158.96,9411.0,144.2505,144.3592,144.0602,144.0602,9411.0
2021-04-28 15:05:00,158.94,158.99,158.85,158.99,7580.0,144.042,144.0873,143.9605,144.0873,7580.0
2021-04-28 15:10:00,158.98,158.98,158.71,158.84,8616.0,144.0783,144.0783,143.8336,143.9514,8616.0
2021-04-28 15:15:00,158.87,158.95,158.76,158.9,7284.0,143.9786,144.0511,143.8789,144.0058,7284.0
2021-04-28 15:20:00,158.89,159.07,158.89,159.06,10387.0,143.9967,144.1598,143.9967,144.1508,10387.0
2021-04-28 15:25:00,159.07,159.12,158.95,159.01,14504.0,144.1598,144.2052,144.0511,144.1055,14504.0
2021-04-28 15:30:00,159.03,159.22,158.99,159.2,23456.0,144.1236,144.2958,144.0873,144.2777,23456.0
2021-04-28 15:35:00,159.2,159.41,159.17,159.26,39529.0,144.2777,144.468,144.2505,144.332,39529.0
2021-04-28 15:40:00,159.26,159.44,159.12,159.27,33284.0,144.332,144.4952,144.2052,144.3411,33284.0
2021-04-28 15:45:00,159.27,159.39,159.13,159.13,32358.0,144.3411,144.4498,144.2142,144.2142,32358.0
2021-04-28 15:50:00,159.11,159.16,159.0,159.01,41435.0,144.1961,144.2414,144.0964,144.1055,41435.0
2021-04-28 15:55:00,158.98,159.11,158.86,158.87,64122.0,144.0783,144.1961,143.9695,143.9786,64122.0
2021-04-29 09:30:00,160.02,161.44,159.5,161.44,26426.0,145.0208,146.3077,144.5495,146.3077,26426.0
2021-04-29 09:35:00,161.36,163.22,161.15,162.9,21632.0,146.2352,147.9208,146.0449,147.6308,21632.0
2021-04-29 09:40:00,163.21,163.85,162.79,163.53,14356.0,147.9118,148.4918,147.5312,148.2018,14356.0
2021-04-29 09:45:00,163.53,164.24,163.39,164.07,43105.0,148.2018,148.8452,148.0749,148.6912,43105.0
2021-04-29 09:50:00,163.84,163.96,163.06,163.27,19219.0,148.4827,148.5915,147.7758,147.9662,19219.0
2021-04-29 09:55:00,163.28,163.61,162.99,163.56,45393.0,147.9752,148.2743,147.7124,148.229,45393.0
2021-04-29 10:00:00,163.42,163.58,163.27,163.53,25543.0,148.1021,148.2471,147.9662,148.2018,25543.0
2021-04-29 10:05:00,163.7,164.11,163.55,163.68,22129.0,148.3559,148.7274,148.2199,148.3377,22129.0
2021-04-29 10:10:00,163.63,163.63,162.85,163.06,9969.0,148.2924,148.2924,147.5855,147.7758,9969.0
2021-04-29 10:15:00,163.02,163.97,163.02,163.82,17981.0,147.7396,148.6005,147.7396,148.4646,17981.0
2021-04-29 10:20:00,163.74,163.83,163.16,163.38,9486.0,148.3921,148.4737,147.8665,148.0659,9486.0
2021-04-29 10:25:00,163.41,164.37,163.41,164.18,9832.0,148.093,148.9631,148.093,148.7909,9832.0
2021-04-29 10:30:00,164.2,164.45,163.92,164.0,13317.0,148.809,149.0356,148.5552,148.6277,13317.0
2021-04-29 10:35:00,164.07,164.39,164.01,164.32,6094.0,148.6912,148.9812,148.6368,148.9177,6094.0
2021-04-29 10:40:00,164.18,164.5,164.14,164.28,12253.0,148.7909,149.0809,148.7546,148.8815,12253.0
2021-04-29 10:45:00,164.38,164.66,164.28,164.65,7523.0,148.9721,149.2259,148.8815,149.2168,7523.0
2021-04-29 10:50:00,164.58,164.77,164.18,164.18,9691.0,149.1534,149.3256,148.7909,148.7909,9691.0
2021-04-29 10:55:00,164.18,164.65,164.18,164.28,7427.0,148.7909,149.2168,148.7909,148.8815,7427.0
2021-04-29 11:00:00,164.2,164.68,164.1,164.42,9005.0,148.809,149.244,148.7184,149.0084,9005.0
2021-04-29 11:05:00,164.51,164.87,164.49,164.87,8032.0,149.0899,149.4162,149.0718,149.4162,8032.0
2021-04-29 11:10:00,164.83,164.92,164.65,164.74,10223.0,149.3799,149.4615,149.2168,149.2984,10223.0
2021-04-29 11:15:00,164.8,164.85,164.65,164.65,8183.0,149.3527,149.3981,149.2168,149.2168,8183.0
2021-04-29 11:20:00,164.65,164.66,164.38,164.61,5878.0,149.2168,149.2259,148.9721,149.1806,5878.0
2021-04-29 11:25:00,164.63,164.68,164.29,164.41,5190.0,149.1987,149.244,148.8906,148.9993,5190.0
2021-04-29 11:30:00,164.32,164.48,164.19,164.33,6265.0,148.9177,149.0627,148.7999,148.9268,6265.0
2021-04-29 11:35:00,164.26,164.27,164.05,164.15,9695.0,148.8634,148.8724,148.673,148.7637,9695.0
2021-04-29 11:40:00,164.13,164.13,163.76,163.85,8877.0,148.7456,148.7456,148.4102,148.4918,8877.0
2021-04-29 11:45:00,163.88,163.92,163.73,163.8,8142.0,148.519,148.5552,148.383,148.4465,8142.0
2021-04-29 11:50:00,163.75,164.41,163.75,164.11,11882.0,148.4012,148.9993,148.4012,148.7274,11882.0
2021-04-29 11:55:00,164.09,164.5,163.89,164.28,5857.0,148.7093,149.0809,148.528,148.8815,5857.0
2021-04-29 12:00:00,164.28,164.7,164.23,164.7,2992.0,148.8815,149.2621,148.8362,149.2621,2992.0
2021-04-29 12:05:00,164.69,164.81,164.58,164.79,5019.0,149.2531,149.3618,149.1534,149.3437,5019.0
2021-04-29 12:10:00,164.85,164.98,164.84,164.98,3398.0,149.3981,149.5159,149.389,149.5159,3398.0
2021-04-29 12:15:00,164.95,165.16,164.87,165.16,10995.0,149.4887,149.679,149.4162,149.679,10995.0
2021-04-29 12:20:00,165.22,165.32,165.13,165.22,8234.0,149.7334,149.824,149.6518,149.7334,8234.0
2021-04-29 12:25:00,165.26,165.37,164.81,164.93,15297.0,149.7696,149.8693,149.3618,149.4706,15297.0
2021-04-29 12:30:00,164.95,165.12,164.88,164.92,14796.0,149.4887,149.6428,149.4253,149.4615,14796.0
2021-04-29 12:35:00,164.94,165.1,164.86,165.01,6364.0,149.4796,149.6246,149.4071,149.5431,6364.0
2021-04-29 12:40:00,165.08,165.26,165.06,165.06,5917.0,149.6065,149.7696,149.5884,149.5884,5917.0
2021-04-29 12:45:00,165.12,165.17,164.67,164.67,24785.0,149.6428,149.6881,149.2349,149.2349,24785.0
2021-04-29 12:50:00,164.63,164.71,164.44,164.47,18366.0,149.1987,149.2712,149.0265,149.0537,18366.0
2021-04-29 12:55:00,164.49,164.93,164.46,164.77,27020.0,149.0718,149.4706,149.0446,149.3256,27020.0
2021-04-29 13:00:00,164.77,165.22,164.75,165.12,9047.0,149.3256,149.7334,149.3074,149.6428,9047.0
2021-04-29 13:05:00,165.17,165.5,165.11,165.4,10968.0,149.6881,149.9871,149.6337,149.8965,10968.0
2021-04-29 13:10:00,165.41,165.41,165.17,165.36,6777.0,149.9056,149.9056,149.6881,149.8603,6777.0
2021-04-29 13:15:00,165.36,165.47,165.2,165.25,6843.0,149.8603,149.9599,149.7153,149.7606,6843.0
2021-04-29 13:20:00,165.27,165.5,165.24,165.24,6479.0,149.7787,149.9871,149.7515,149.7515,6479.0
2021-04-29 13:25:00,165.2,165.37,165.16,165.16,11038.0,149.7153,149.8693,149.679,149.679,11038.0
2021-04-29 13:30:00,165.17,165.23,164.84,164.84,4736.0,149.6881,149.7424,149.389,149.389,4736.0
2021-04-29 13:35:00,164.84,164.87,164.73,164.87,13012.0,149.389,149.4162,149.2893,149.4162,13012.0
2021-04-29 13:40:00,164.8,164.97,164.8,164.97,6852.0,149.3527,149.5068,149.3527,149.5068,6852.0
2021-04-29 13:45:00,164.93,164.93,164.56,164.61,5880.0,149.4706,149.4706,149.1352,149.1806,5880.0
2021-04-29 13:50:00,164.55,164.63,164.43,164.63,8430.0,149.1262,149.1987,149.0174,149.1987,8430.0
2021-04-29 13:55:00,164.65,164.72,164.5,164.56,3400.0,149.2168,149.2802,149.0809,149.1352,3400.0
2021-04-29 14:00:00,164.57,164.91,164.57,164.81,4722.0,149.1443,149.4524,149.1443,149.3618,4722.0
2021-04-29 14:05:00,164.81,165.01,164.66,164.66,3396.0,149.3618,149.5431,149.2259,149.2259,3396.0
2021-04-29 14:10:00,164.68,164.75,164.56,164.57,5312.0,149.244,149.3074,149.1352,149.1443,5312.0
2021-04-29 14:15:00,164.62,164.68,164.47,164.47,2733.0,149.1896,149.244,149.0537,149.0537,2733.0
2021-04-29 14:20:00,164.46,164.63,164.46,164.48,5214.0,149.0446,149.1987,149.0446,149.0627,5214.0
2021-04-29 14:25:00,164.49,164.54,164.41,164.44,4700.0,149.0718,149.1171,148.9993,149.0265,4700.0
2021-04-29 14:30:00,164.46,164.51,164.32,164.4,6686.0,149.0446,149.0899,148.9177,148.9902,6686.0
2021-04-29 14:35:00,164.42,164.43,164.27,164.27,6986.0,149.0084,149.0174,148.8724,148.8724,6986.0
2021-04-29 14:40:00,164.27,164.45,164.22,164.45,8700.0,148.8724,149.0356,148.8271,149.0356,8700.0
2021-04-29 14:45:00,164.43,164.62,164.42,164.52,4643.0,149.0174,149.1896,149.0084,149.099,4643.0
2021-04-29 14:50:00,164.47,164.48,164.29,164.34,7037.0,149.0537,149.0627,148.8906,148.9359,7037.0
2021-04-29 14:55:00,164.29,164.3,164.1,164.1,10206.0,148.8906,148.8996,148.7184,148.7184,10206.0
2021-04-29 15:00:00,164.1,164.53,164.1,164.39,17902.0,148.7184,149.1081,148.7184,148.9812,17902.0
2021-04-29 15:05:00,164.38,164.38,164.23,164.31,8747.0,148.9721,148.9721,148.8362,148.9087,8747.0
2021-04-29 15:10:00,164.31,164.7,164.23,164.65,8690.0,148.9087,149.2621,148.8362,149.2168,8690.0
2021-04-29 15:15:00,164.66,164.78,164.49,164.58,20796.0,149.2259,149.3346,149.0718,149.1534,20796.0
2021-04-29 15:20:00,164.57,164.65,164.51,164.51,6543.0,149.1443,149.2168,149.0899,149.0899,6543.0
2021-04-29 15:25:00,164.54,164.56,164.44,164.51,9883.0,149.1171,149.1352,149.0265,149.0899,9883.0
2021-04-29 15:30:00,164.48,164.48,164.31,164.34,12174.0,149.0627,149.0627,148.9087,148.9359,12174.0
2021-04-29 15:35:00,164.35,164.54,164.3,164.39,14005.0,148.9449,149.1171,148.8996,148.9812,14005.0
2021-04-29 15:40:00,164.4,164.5,164.34,164.42,22199.0,148.9902,149.0809,148.9359,149.0084,22199.0
2021-04-29 15:45:00,164.42,164.58,164.35,164.52,24085.0,149.0084,149.1534,148.9449,149.099,24085.0
2021-04-29 15:50:00,164.49,164.49,163.93,164.0,49987.0,149.0718,149.0718,148.5643,148.6277,49987.0
2021-04-29 15:55:00,163.98,164.39,163.92,164.2,102542.0,148.6096,148.9812,148.5552,148.809,102542.0
2021-04-30 09:30:00,163.92,164.65,163.16,164.56,43566.0,148.5552,149.2168,147.8665,149.1352,43566.0
2021-04-30 09:35:00,164.49,164.99,164.33,164.82,16755.0,149.0718,149.5249,148.9268,149.3709,16755.0
2021-04-30 09:40:00,164.7,164.88,164.45,164.5,11309.0,149.2621,149.4253,149.0356,149.0809,11309.0
2021-04-30 09:45:00,164.54,164.56,163.69,163.69,10507.0,149.1171,149.1352,148.3468,148.3468,10507.0
2021-04-30 09:50:00,163.82,164.38,163.82,164.11,6342.0,148.4646,148.9721,148.4646,148.7274,6342.0
2021-04-30 09:55:00,164.12,164.12,163.59,163.95,17241.0,148.7365,148.7365,148.2562,148.5824,17241.0
2021-04-30 10:00:00,163.96,164.04,163.65,164.03,10782.0,148.5915,148.664,148.3105,148.6549,10782.0
2021-04-30 10:05:00,164.17,164.17,163.66,163.73,13809.0,148.7818,148.7818,148.3196,148.383,13809.0
2021-04-30 10:10:00,163.69,163.75,163.36,163.55,6758.0,148.3468,148.4012,148.0477,148.2199,6758.0
2021-04-30 10:15:00,163.53,163.81,163.44,163.78,7056.0,148.2018,148.4555,148.1202,148.4284,7056.0
2021-04-30 10:20:00,163.79,163.83,163.61,163.67,4757.0,148.4374,148.4737,148.2743,148.3287,4757.0
2021-04-30 10:25:00,163.63,163.75,163.5,163.72,17155.0,148.2924,148.4012,148.1746,148.374,17155.0
2021-04-30 10:30:00,163.75,164.07,163.69,164.04,12008.0,148.4012,148.6912,148.3468,148.664,12008.0
2021-04-30 10:35:00,164.01,164.02,163.74,163.83,9082.0,148.6368,148.6459,148.3921,148.4737,9082.0
2021-04-30 10:40:00,163.84,163.86,163.76,163.78,5843.0,148.4827,148.5009,148.4102,148.4284,5843.0
2021-04-30 10:45:00,163.73,163.89,163.6,163.89,7015.0,148.383,148.528,148.2652,148.528,7015.0
2021-04-30 10:50:00,163.92,163.96,163.8,163.89,6521.0,148.5552,148.5915,148.4465,148.528,6521.0
2021-04-30 10:55:00,163.94,163.95,163.66,163.76,5435.0,148.5734,148.5824,148.3196,148.4102,5435.0
2021-04-30 11:00:00,163.78,163.82,163.61,163.79,4201.0,148.4284,148.4646,148.2743,148.4374,4201.0
2021-04-30 11:05:00,163.79,164.26,163.79,164.12,3955.0,148.4374,148.8634,148.4374,148.7365,3955.0
2021-04-30 11:10:00,164.08,164.19,163.91,164.16,4465.0,148.7002,148.7999,148.5462,148.7727,4465.0
2021-04-30 11:15:00,164.05,164.14,163.86,164.11,5675.0,148.673,148.7546,148.5009,148.7274,5675.0
2021-04-30 11:20:00,164.08,164.24,164.08,164.2,2409.0,148.7002,148.8452,148.7002,148.809,2409.0
2021-04-30 11:25:00,164.16,164.16,163.84,163.84,5975.0,148.7727,148.7727,148.4827,148.4827,5975.0
2021-04-30 11:30:00,163.79,163.79,163.54,163.72,4514.0,148.4374,148.4374,148.2109,148.374,4514.0
2021-04-30 11:35:00,163.68,163.77,163.61,163.69,2400.0,148.3377,148.4193,148.2743,148.3468,2400.0
2021-04-30 11:40:00,163.68,163.84,163.62,163.84,2428.0,148.3377,148.4827,148.2834,148.4827,2428.0
2021-04-30 11:45:00,163.83,164.11,163.77,164.1,7041.0,148.4737,148.7274,148.4193,148.7184,7041.0
2021-04-30 11:50:00,164.07,164.07,163.81,163.89,7193.0,148.6912,148.6912,148.4555,148.528,7193.0
2021-04-30 11:55:00,163.93,164.12,163.92,164.06,3185.0,148.5643,148.7365,148.5552,148.6821,3185.0
2021-04-30 12:00:00,164.06,164.12,163.93,164.08,5174.0,148.6821,148.7365,148.5643,148.7002,5174.0
2021-04-30 12:05:00,164.08,164.08,163.95,163.99,2533.0,148.7002,148.7002,148.5824,148.6187,2533.0
2021-04-30 12:10:00,164.0,164.01,163.94,163.98,3335.0,148.6277,148.6368,148.5734,148.6096,3335.0
2021-04-30 12:15:00,164.01,164.15,164.01,164.11,3820.0,148.6368,148.7637,148.6368,148.7274,3820.0
2021-04-30 12:20:00,164.12,164.25,164.06,164.2,4703.0,148.7365,148.8543,148.6821,148.809,4703.0
2021-04-30 12:25:00,164.24,164.24,164.13,164.16,3298.0,148.8452,148.8452,148.7456,148.7727,3298.0
2021-04-30 12:30:00,164.11,164.13,163.94,164.0,3298.0,148.7274,148.7456,148.5734,148.6277,3298.0
2021-04-30 12:35:00,164.0,164.06,163.89,163.89,2779.0,148.6277,148.6821,148.528,148.528,2779.0
2021-04-30 12:40:00,163.98,164.14,163.98,164.11,2000.0,148.6096,148.7546,148.6096,148.7274,2000.0
2021-04-30 12:45:00,164.11,164.16,164.01,164.13,4524.0,148.7274,148.7727,148.6368,148.7456,4524.0
2021-04-30 12:50:00,164.16,164.16,163.98,164.03,5819.0,148.7727,148.7727,148.6096,148.6549,5819.0
2021-04-30 12:55:00,164.03,164.09,163.95,163.95,4835.0,148.6549,148.7093,148.5824,148.5824,4835.0
2021-04-30 13:00:00,163.99,164.18,163.99,164.06,7118.0,148.6187,148.7909,148.6187,148.6821,7118.0
2021-04-30 13:05:00,164.09,164.11,163.94,163.94,3904.0,148.7093,148.7274,148.5734,148.5734,3904.0
2021-04-30 13:10:00,164.0,164.0,163.81,163.81,3144.0,148.6277,148.6277,148.4555,148.4555,3144.0
2021-04-30 13:15:00,163.79,163.87,163.73,163.73,4011.0,148.4374,148.5099,148.383,148.383,4011.0
2021-04-30 13:20:00,163.75,163.8,163.56,163.76,7034.0,148.4012,148.4465,148.229,148.4102,7034.0
2021-04-30 13:25:00,163.78,163.98,163.77,163.97,6248.0,148.4284,148.6096,148.4193,148.6005,6248.0
2021-04-30 13:30:00,163.93,164.0,163.9,163.99,3501.0,148.5643,148.6277,148.5371,148.6187,3501.0
2021-04-30 13:35:00,163.96,163.96,163.84,163.84,5500.0,148.5915,148.5915,148.4827,148.4827,5500.0
2021-04-30 13:40:00,163.87,164.06,163.87,164.06,3042.0,148.5099,148.6821,148.5099,148.6821,3042.0
2021-04-30 13:45:00,164.06,164.13,163.85,164.03,7270.0,148.6821,148.7456,148.4918,148.6549,7270.0
2021-04-30 13:50:00,163.98,163.99,163.88,163.88,6295.0,148.6096,148.6187,148.519,148.519,6295.0
2021-04-30 13:55:00,163.9,163.93,163.8,163.88,3631.0,148.5371,148.5643,148.4465,148.519,3631.0
2021-04-30 14:00:00,163.89,163.98,163.83,163.89,2313.0,148.528,148.6096,148.4737,148.528,2313.0
2021-04-30 14:05:00,163.93,163.95,163.83,163.92,2356.0,148.5643,148.5824,148.4737,148.5552,2356.0
2021-04-30 14:10:00,163.94,163.95,163.85,163.88,6248.0,148.5734,148.5824,148.4918,148.519,6248.0
2021-04-30 14:15:00,163.92,164.03,163.92,163.99,5858.0,148.5552,148.6549,148.5552,148.6187,5858.0
2021-04-30 14:20:00,163.95,163.99,163.9,163.94,8331.0,148.5824,148.6187,148.5371,148.5734,8331.0
2021-04-30 14:25:00,164.02,164.1,164.01,164.05,4794.0,148.6459,148.7184,148.6368,148.673,4794.0
2021-04-30 14:30:00,164.06,164.13,163.9,163.98,7065.0,148.6821,148.7456,148.5371,148.6096,7065.0
2021-04-30 14:35:00,163.92,163.97,163.83,163.97,5459.0,148.5552,148.6005,148.4737,148.6005,5459.0
2021-04-30 14:40:00,163.94,164.07,163.92,164.03,7706.0,148.5734,148.6912,148.5552,148.6549,7706.0
2021-04-30 14:45:00,164.01,164.11,163.97,164.1,5962.0,148.6368,148.7274,148.6005,148.7184,5962.0
2021-04-30 14:50:00,164.07,164.3,164.07,164.25,5175.0,148.6912,148.8996,148.6912,148.8543,5175.0
2021-04-30 14:55:00,164.27,164.27,164.08,164.26,10812.0,148.8724,148.8724,148.7002,148.8634,10812.0
2021-04-30 15:00:00,164.27,164.35,164.25,164.29,9054.0,148.8724,148.9449,148.8543,148.8906,9054.0
2021-04-30 15:05:00,164.28,164.35,164.21,164.3,8947.0,148.8815,148.9449,148.8181,148.8996,8947.0
2021-04-30 15:10:00,164.28,164.38,164.16,164.33,8394.0,148.8815,148.9721,148.7727,148.9268,8394.0
2021-04-30 15:15:00,164.31,164.54,164.29,164.51,8736.0,148.9087,149.1171,148.8906,149.0899,8736.0
2021-04-30 15:20:00,164.56,164.66,164.45,164.66,8864.0,149.1352,149.2259,149.0356,149.2259,8864.0
2021-04-30 15:25:00,164.65,164.95,164.6,164.88,22799.0,149.2168,149.4887,149.1715,149.4253,22799.0
2021-04-30 15:30:00,164.9,164.93,164.72,164.74,11781.0,149.4434,149.4706,149.2802,149.2984,11781.0
2021-04-30 15:35:00,164.72,164.9,164.71,164.77,14085.0,149.2802,149.4434,149.2712,149.3256,14085.0
2021-04-30 15:40:00,164.81,164.86,164.71,164.72,15653.0,149.3618,149.4071,149.2712,149.2802,15653.0
2021-04-30 15:45:00,164.71,164.85,164.55,164.8,20151.0,149.2712,149.3981,149.1262,149.3527,20151.0
2021-04-30 15:50:00,164.78,164.78,164.36,164.45,43928.0,149.3346,149.3346,148.954,149.0356,43928.0
2021-04-30 15:55:00,164.42,164.54,164.17,164.54,78099.0,149.0084,149.1171,148.7818,149.1171,78099.0
2021-05-03 09:30:00,164.7,164.92,164.27,164.79,20163.0,149.2621,149.4615,148.8724,149.3437,20163.0
2021-05-03 09:35:00,164.65,164.82,164.65,164.74,4516.0,149.2168,149.3709,149.2168,149.2984,4516.0
2021-05-03 09:40:00,164.87,165.41,164.56,165.35,7608.0,149.4162,149.9056,149.1352,149.8512,7608.0
2021-05-03 09:45:00,165.3,165.62,165.28,165.45,10670.0,149.8059,150.0959,149.7878,149.9418,10670.0
2021-05-03 09:50:00,165.5,165.5,165.16,165.31,3866.0,149.9871,149.9871,149.679,149.8149,3866.0
2021-05-03 09:55:00,165.41,165.6,165.09,165.6,3746.0,149.9056,150.0778,149.6156,150.0778,3746.0
2021-05-03 10:00:00,165.5,165.54,164.99,165.08,5836.0,149.9871,150.0234,149.5249,149.6065,5836.0
2021-05-03 10:05:00,165.09,165.13,164.87,165.06,4569.0,149.6156,149.6518,149.4162,149.5884,4569.0
2021-05-03 10:10:00,165.09,165.3,165.09,165.23,2729.0,149.6156,149.8059,149.6156,149.7424,2729.0
2021-05-03 10:15:00,165.3,165.47,165.3,165.44,3980.0,149.8059,149.9599,149.8059,149.9328,3980.0
2021-05-03 10:20:00,165.49,165.77,165.49,165.73,7191.0,149.9781,150.2318,149.9781,150.1956,7191.0
2021-05-03 10:25:00,165.83,165.89,165.74,165.79,6475.0,150.2862,150.3406,150.2046,150.25,6475.0
2021-05-03 10:30:00,165.77,165.88,165.73,165.84,3232.0,150.2318,150.3315,150.1956,150.2953,3232.0
2021-05-03 10:35:00,165.79,166.02,165.75,166.02,15395.0,150.25,150.4584,150.2137,150.4584,15395.0
2021-05-03 10:40:00,166.12,166.14,165.93,165.94,3856.0,150.549,150.5671,150.3768,150.3859,3856.0
2021-05-03 10:45:00,165.99,166.3,165.99,166.18,6765.0,150.4312,150.7121,150.4312,150.6034,6765.0
2021-05-03 10:50:00,166.18,166.25,166.02,166.19,5933.0,150.6034,150.6668,150.4584,150.6125,5933.0
2021-05-03 10:55:00,166.18,166.34,166.06,166.34,3600.0,150.6034,150.7484,150.4946,150.7484,3600.0
2021-05-03 11:00:00,166.36,166.47,166.14,166.33,8440.0,150.7665,150.8662,150.5671,150.7393,8440.0
2021-05-03 11:05:00,166.33,166.35,166.14,166.14,5793.0,150.7393,150.7575,150.5671,150.5671,5793.0
2021-05-03 11:10:00,166.14,166.15,166.01,166.11,6419.0,150.5671,150.5762,150.4493,150.54,6419.0
2021-05-03 11:15:00,166.1,166.48,166.1,166.4,10540.0,150.5309,150.8753,150.5309,150.8028,10540.0
2021-05-03 11:20:00,166.37,166.39,166.18,166.18,5764.0,150.7756,150.7937,150.6034,150.6034,5764.0
2021-05-03 11:25:00,166.2,166.43,166.19,166.4,5685.0,150.6215,150.83,150.6125,150.8028,5685.0
2021-05-03 11:30:00,166.38,166.47,166.29,166.42,10495.0,150.7847,150.8662,150.7031,150.8209,10495.0
2021-05-03 11:35:00,166.46,166.54,166.2,166.22,9414.0,150.8572,150.9297,150.6215,150.6396,9414.0
2021-05-03 11:40:00,166.24,166.51,166.24,166.51,8083.0,150.6578,150.9025,150.6578,150.9025,8083.0
2021-05-03 11:45:00,166.52,166.73,166.51,166.71,8784.0,150.9115,151.1018,150.9025,151.0837,8784.0
2021-05-03 11:50:00,166.69,166.69,166.5,166.64,6220.0,151.0656,151.0656,150.8934,151.0203,6220.0
2021-05-03 11:55:00,166.7,166.89,166.68,166.89,4300.0,151.0747,151.2468,151.0565,151.2468,4300.0
2021-05-03 12:00:00,166.89,166.94,166.77,166.8,6029.0,151.2468,151.2922,151.1381,151.1653,6029.0
2021-05-03 12:05:00,166.82,166.83,166.74,166.76,1887.0,151.1834,151.1925,151.1109,151.129,1887.0
2021-05-03 12:10:00,166.8,166.95,166.8,166.9,7223.0,151.1653,151.3012,151.1653,151.2559,7223.0
2021-05-03 12:15:00,166.91,166.95,166.87,166.92,3427.0,151.265,151.3012,151.2287,151.274,3427.0
2021-05-03 12:20:00,166.96,167.06,166.88,167.01,6286.0,151.3103,151.4009,151.2378,151.3556,6286.0
2021-05-03 12:25:00,167.01,167.02,166.86,166.87,4340.0,151.3556,151.3647,151.2197,151.2287,4340.0
2021-05-03 12:30:00,166.93,167.18,166.93,167.15,4215.0,151.2831,151.5097,151.2831,151.4825,4215.0
2021-05-03 12:35:00,167.18,167.27,167.12,167.23,8170.0,151.5097,151.5912,151.4553,151.555,8170.0
2021-05-03 12:40:00,167.25,167.31,167.23,167.25,3366.0,151.5731,151.6275,151.555,151.5731,3366.0
2021-05-03 12:45:00,167.34,167.39,167.24,167.28,11365.0,151.6547,151.7,151.564,151.6003,11365.0
2021-05-03 12:50:00,167.3,167.47,167.3,167.46,2174.0,151.6184,151.7725,151.6184,151.7634,2174.0
2021-05-03 12:55:00,167.5,167.62,167.43,167.53,8295.0,151.7997,151.9084,151.7362,151.8269,8295.0
2021-05-03 13:00:00,167.57,167.57,167.35,167.35,5518.0,151.8631,151.8631,151.6637,151.6637,5518.0
2021-05-03 13:05:00,167.35,167.43,167.28,167.42,3847.0,151.6637,151.7362,151.6003,151.7272,3847.0
2021-05-03 13:10:00,167.44,167.45,167.33,167.38,6652.0,151.7453,151.7544,151.6456,151.6909,6652.0
2021-05-03 13:15:00,167.4,167.5,167.4,167.45,5538.0,151.709,151.7997,151.709,151.7544,5538.0
2021-05-03 13:20:00,167.47,167.58,167.45,167.54,7591.0,151.7725,151.8722,151.7544,151.8359,7591.0
2021-05-03 13:25:00,167.49,167.78,167.45,167.75,6813.0,151.7906,152.0534,151.7544,152.0262,6813.0
2021-05-03 13:30:00,167.76,167.79,167.59,167.77,7279.0,152.0353,152.0625,151.8812,152.0444,7279.0
2021-05-03 13:35:00,167.75,167.8,167.61,167.71,6519.0,152.0262,152.0715,151.8994,151.99,6519.0
2021-05-03 13:40:00,167.66,167.66,167.54,167.56,3312.0,151.9447,151.9447,151.8359,151.854,3312.0
2021-05-03 13:45:00,167.58,167.62,167.52,167.53,5473.0,151.8722,151.9084,151.8178,151.8269,5473.0
2021-05-03 13:50:00,167.56,167.63,167.54,167.57,4042.0,151.854,151.9175,151.8359,151.8631,4042.0
2021-05-03 13:55:00,167.58,167.7,167.58,167.69,4657.0,151.8722,151.9809,151.8722,151.9719,4657.0
2021-05-03 14:00:00,167.67,167.67,167.58,167.62,2911.0,151.9537,151.9537,151.8722,151.9084,2911.0
2021-05-03 14:05:00,167.61,167.63,167.37,167.48,6860.0,151.8994,151.9175,151.6819,151.7815,6860.0
2021-05-03 14:10:00,167.44,167.5,167.38,167.38,3279.0,151.7453,151.7997,151.6909,151.6909,3279.0
2021-05-03 14:15:00,167.37,167.48,167.34,167.35,6606.0,151.6819,151.7815,151.6547,151.6637,6606.0
2021-05-03 14:20:00,167.35,167.39,167.31,167.39,3528.0,151.6637,151.7,151.6275,151.7,3528.0
2021-05-03 14:25:00,167.39,167.39,167.25,167.3,2834.0,151.7,151.7,151.5731,151.6184,2834.0
2021-05-03 14:30:00,167.28,167.41,167.09,167.1,7101.0,151.6003,151.7181,151.4281,151.4372,7101.0
2021-05-03 14:35:00,167.1,167.23,167.05,167.23,2448.0,151.4372,151.555,151.3918,151.555,2448.0
2021-05-03 14:40:00,167.19,167.3,167.19,167.3,5151.0,151.5187,151.6184,151.5187,151.6184,5151.0
2021-05-03 14:45:00,167.27,167.3,167.2,167.22,3731.0,151.5912,151.6184,151.5278,151.5459,3731.0
2021-05-03 14:50:00,167.32,167.48,167.31,167.35,12579.0,151.6365,151.7815,151.6275,151.6637,12579.0
2021-05-03 14:55:00,167.37,167.4,167.22,167.28,9884.0,151.6819,151.709,151.5459,151.6003,9884.0
2021-05-03 15:00:00,167.25,167.26,167.13,167.13,2987.0,151.5731,151.5822,151.4644,151.4644,2987.0
2021-05-03 15:05:00,167.16,167.16,167.05,167.12,4137.0,151.4915,151.4915,151.3918,151.4553,4137.0
2021-05-03 15:10:00,167.12,167.12,166.96,166.97,7197.0,151.4553,151.4553,151.3103,151.3193,7197.0
2021-05-03 15:15:00,166.97,166.98,166.75,166.75,9116.0,151.3193,151.3284,151.12,151.12,9116.0
2021-05-03 15:20:00,166.76,166.8,166.66,166.69,11202.0,151.129,151.1653,151.0384,151.0656,11202.0
2021-05-03 15:25:00,166.69,166.92,166.65,166.92,17055.0,151.0656,151.274,151.0293,151.274,17055.0
2021-05-03 15:30:00,166.93,166.94,166.73,166.86,15558.0,151.2831,151.2922,151.1018,151.2197,15558.0
2021-05-03 15:35:00,166.84,167.1,166.84,166.9,24575.0,151.2015,151.4372,151.2015,151.2559,24575.0
2021-05-03 15:40:00,166.94,166.94,166.77,166.84,9341.0,151.2922,151.2922,151.1381,151.2015,9341.0
2021-05-03 15:45:00,166.82,166.82,166.53,166.56,12056.0,151.1834,151.1834,150.9206,150.9478,12056.0
2021-05-03 15:50:00,166.53,166.65,166.36,166.55,19994.0,150.9206,151.0293,150.7665,150.9387,19994.0
2021-05-03 15:55:00,166.5,166.81,166.38,166.8,71474.0,150.8934,151.1743,150.7847,151.1653,71474.0
2021-05-04 09:30:00,166.89,167.25,166.5,167.15,17712.0,151.2468,151.5731,150.8934,151.4825,17712.0
2021-05-04 09:35:00,167.18,167.26,166.5,166.5,14495.0,151.5097,151.5822,150.8934,150.8934,14495.0
2021-05-04 09:40:00,166.53,166.58,166.13,166.58,5811.0,150.9206,150.9659,150.5581,150.9659,5811.0
2021-05-04 09:45:00,166.53,166.71,166.13,166.13,12436.0,150.9206,151.0837,150.5581,150.5581,12436.0
2021-05-04 09:50:00,166.07,166.84,166.03,166.84,14202.0,150.5037,151.2015,150.4675,151.2015,14202.0
2021-05-04 09:55:00,166.75,167.3,166.63,167.29,17645.0,151.12,151.6184,151.0112,151.6094,17645.0
2021-05-04 10:00:00,167.3,167.33,167.04,167.22,11945.0,151.6184,151.6456,151.3828,151.5459,11945.0
2021-05-04 10:05:00,167.17,167.8,167.16,167.36,10750.0,151.5006,152.0715,151.4915,151.6728,10750.0
2021-05-04 10:10:00,167.25,167.93,167.25,167.93,11706.0,151.5731,152.1894,151.5731,152.1894,11706.0
2021-05-04 10:15:00,167.85,167.89,167.5,167.56,4604.0,152.1169,152.1531,151.7997,151.854,4604.0
2021-05-04 10:20:00,167.47,167.5,166.63,166.64,18708.0,151.7725,151.7997,151.0112,151.0203,18708.0
2021-05-04 10:25:00,166.6,166.67,166.15,166.33,12333.0,150.984,151.0475,150.5762,150.7393,12333.0
2021-05-04 10:30:00,166.25,166.26,165.84,165.84,16801.0,150.6668,150.6759,150.2953,150.2953,16801.0
2021-05-04 10:35:00,165.91,166.05,165.83,166.02,12284.0,150.3587,150.4856,150.2862,150.4584,12284.0
2021-05-04 10:40:00,166.06,166.07,165.76,166.01,5034.0,150.4946,150.5037,150.2228,150.4493,5034.0
2021-05-04 10:45:00,166.0,166.24,165.89,166.24,11952.0,150.4403,150.6578,150.3406,150.6578,11952.0
2021-05-04 10:50:00,166.2,166.72,166.14,166.66,16560.0,150.6215,151.0928,150.5671,151.0384,16560.0
2021-05-04 10:55:00,166.71,166.75,166.55,166.64,18310.0,151.0837,151.12,150.9387,151.0203,18310.0
2021-05-04 11:00:00,166.64,166.79,166.43,166.71,15081.0,151.0203,151.1562,150.83,151.0837,15081.0
2021-05-04 11:05:00,166.81,167.07,166.63,167.07,21324.0,151.1743,151.41,151.0112,151.41,21324.0
2021-05-04 11:10:00,167.07,167.11,166.66,166.84,9126.0,151.41,151.4462,151.0384,151.2015,9126.0
2021-05-04 11:15:00,166.83,166.94,166.73,166.85,7695.0,151.1925,151.2922,151.1018,151.2106,7695.0
2021-05-04 11:20:00,166.78,166.78,166.62,166.66,6473.0,151.1472,151.1472,151.0022,151.0384,6473.0
2021-05-04 11:25:00,166.76,166.85,166.64,166.76,8358.0,151.129,151.2106,151.0203,151.129,8358.0
2021-05-04 11:30:00,166.73,166.75,166.56,166.7,8136.0,151.1018,151.12,150.9478,151.0747,8136.0
2021-05-04 11:35:00,166.69,166.98,166.67,166.89,13363.0,151.0656,151.3284,151.0475,151.2468,13363.0
2021-05-04 11:40:00,166.87,167.01,166.71,167.0,9786.0,151.2287,151.3556,151.0837,151.3465,9786.0
2021-05-04 11:45:00,166.96,166.98,166.72,166.73,10186.0,151.3103,151.3284,151.0928,151.1018,10186.0
2021-05-04 11:50:00,166.75,166.79,166.44,166.47,6165.0,151.12,151.1562,150.839,150.8662,6165.0
2021-05-04 11:55:00,166.51,166.68,166.31,166.61,14892.0,150.9025,151.0565,150.7212,150.9931,14892.0
2021-05-04 12:00:00,166.59,166.72,166.55,166.64,14856.0,150.975,151.0928,150.9387,151.0203,14856.0
2021-05-04 12:05:00,166.74,166.9,166.69,166.76,9971.0,151.1109,151.2559,151.0656,151.129,9971.0
2021-05-04 12:10:00,166.7,166.7,166.57,166.6,8969.0,151.0747,151.0747,150.9568,150.984,8969.0
2021-05-04 12:15:00,166.67,166.67,166.54,166.64,5168.0,151.0475,151.0475,150.9297,151.0203,5168.0
2021-05-04 12:20:00,166.68,166.83,166.64,166.69,8974.0,151.0565,151.1925,151.0203,151.0656,8974.0
2021-05-04 12:25:00,166.74,166.79,166.57,166.59,9142.0,151.1109,151.1562,150.9568,150.975,9142.0
2021-05-04 12:30:00,166.54,166.58,166.47,166.49,13156.0,150.9297,150.9659,150.8662,150.8843,13156.0
2021-05-04 12:35:00,166.54,166.58,166.17,166.21,4407.0,150.9297,150.9659,150.5943,150.6306,4407.0
2021-05-04 12:40:00,166.2,166.37,166.15,166.15,5116.0,150.6215,150.7756,150.5762,150.5762,5116.0
2021-05-04 12:45:00,166.19,166.38,166.11,166.21,13245.0,150.6125,150.7847,150.54,150.6306,13245.0
2021-05-04 12:50:00,166.23,166.25,166.06,166.09,7342.0,150.6487,150.6668,150.4946,150.5218,7342.0
2021-05-04 12:55:00,166.09,166.09,165.97,165.99,7736.0,150.5218,150.5218,150.4131,150.4312,7736.0
2021-05-04 13:00:00,165.96,166.15,165.91,166.12,6852.0,150.404,150.5762,150.3587,150.549,6852.0
2021-05-04 13:05:00,166.08,166.08,165.87,166.05,9096.0,150.5128,150.5128,150.3225,150.4856,9096.0
2021-05-04 13:10:00,166.08,166.23,166.01,166.15,12424.0,150.5128,150.6487,150.4493,150.5762,12424.0
2021-05-04 13:15:00,166.13,166.17,166.06,166.09,8780.0,150.5581,150.5943,150.4946,150.5218,8780.0
2021-05-04 13:20:00,166.16,166.2,166.05,166.09,4162.0,150.5853,150.6215,150.4856,150.5218,4162.0
2021-05-04 13:25:00,166.12,166.2,165.95,165.95,7534.0,150.549,150.6215,150.395,150.395,7534.0
2021-05-04 13:30:00,166.05,166.19,166.0,166.0,8931.0,150.4856,150.6125,150.4403,150.4403,8931.0
2021-05-04 13:35:00,166.03,166.1,165.98,166.03,6257.0,150.4675,150.5309,150.4221,150.4675,6257.0
2021-05-04 13:40:00,166.05,166.21,166.04,166.19,6085.0,150.4856,150.6306,150.4765,150.6125,6085.0
2021-05-04 13:45:00,166.18,166.26,166.0,166.08,4750.0,150.6034,150.6759,150.4403,150.5128,4750.0
2021-05-04 13:50:00,166.03,166.14,166.02,166.11,2591.0,150.4675,150.5671,150.4584,150.54,2591.0
2021-05-04 13:55:00,166.14,166.29,166.11,166.25,2434.0,150.5671,150.7031,150.54,150.6668,2434.0
2021-05-04 14:00:00,166.29,166.43,166.24,166.43,3534.0,150.7031,150.83,150.6578,150.83,3534.0
2021-05-04 14:05:00,166.46,166.48,166.37,166.4,3331.0,150.8572,150.8753,150.7756,150.8028,3331.0
2021-05-04 14:10:00,166.38,166.38,166.18,166.18,2200.0,150.7847,150.7847,150.6034,150.6034,2200.0
2021-05-04 14:15:00,166.22,166.23,166.03,166.03,2900.0,150.6396,150.6487,150.4675,150.4675,2900.0
2021-05-04 14:20:00,166.05,166.11,165.95,166.05,9222.0,150.4856,150.54,150.395,150.4856,9222.0
2021-05-04 14:25:00,166.05,166.08,166.01,166.05,3468.0,150.4856,150.5128,150.4493,150.4856,3468.0
2021-05-04 14:30:00,166.06,166.1,165.98,165.99,3654.0,150.4946,150.5309,150.4221,150.4312,3654.0
2021-05-04 14:35:00,166.01,166.29,166.01,166.29,4616.0,150.4493,150.7031,150.4493,150.7031,4616.0
2021-05-04 14:40:00,166.27,166.36,166.18,166.18,8345.0,150.685,150.7665,150.6034,150.6034,8345.0
2021-05-04 14:45:00,166.2,166.26,166.15,166.25,7154.0,150.6215,150.6759,150.5762,150.6668,7154.0
2021-05-04 14:50:00,166.28,166.29,166.2,166.21,5345.0,150.694,150.7031,150.6215,150.6306,5345.0
2021-05-04 14:55:00,166.22,166.37,166.17,166.21,12226.0,150.6396,150.7756,150.5943,150.6306,12226.0
2021-05-04 15:00:00,166.21,166.34,166.16,166.23,10324.0,150.6306,150.7484,150.5853,150.6487,10324.0
2021-05-04 15:05:00,166.25,166.25,165.91,166.03,19561.0,150.6668,150.6668,150.3587,150.4675,19561.0
2021-05-04 15:10:00,166.07,166.23,165.95,166.2,11642.0,150.5037,150.6487,150.395,150.6215,11642.0
2021-05-04 15:15:00,166.19,166.19,166.08,166.18,5782.0,150.6125,150.6125,150.5128,150.6034,5782.0
2021-05-04 15:20:00,166.16,166.18,166.03,166.06,12102.0,150.5853,150.6034,150.4675,150.4946,12102.0
2021-05-04 15:25:00,166.04,166.34,166.0,166.31,13837.0,150.4765,150.7484,150.4403,150.7212,13837.0
2021-05-04 15:30:00,166.31,166.36,166.2,166.35,13201.0,150.7212,150.7665,150.6215,150.7575,13201.0
2021-05-04 15:35:00,166.36,166.44,166.29,166.42,16613.0,150.7665,150.839,150.7031,150.8209,16613.0
2021-05-04 15:40:00,166.48,166.6,166.28,166.33,15184.0,150.8753,150.984,150.694,150.7393,15184.0
2021-05-04 15:45:00,166.37,166.49,166.33,166.4,10422.0,150.7756,150.8843,150.7393,150.8028,10422.0
2021-05-04 15:50:00,166.55,166.67,166.5,166.55,17189.0,150.9387,151.0475,150.8934,150.9387,17189.0
2021-05-04 15:55:00,166.56,166.92,166.55,166.92,61384.0,150.9478,151.274,150.9387,151.274,61384.0
2021-05-05 09:30:00,166.72,167.3,166.54,166.54,13716.0,151.0928,151.6184,150.9297,150.9297,13716.0
2021-05-05 09:35:00,166.77,166.86,166.17,166.51,4142.0,151.1381,151.2197,150.5943,150.9025,4142.0
2021-05-05 09:40:00,166.74,166.79,166.4,166.46,2616.0,151.1109,151.1562,150.8028,150.8572,2616.0
2021-05-05 09:45:00,166.02,166.31,165.94,166.31,2859.0,150.4584,150.7212,150.3859,150.7212,2859.0
2021-05-05 09:50:00,166.4,166.57,166.14,166.2,5182.0,150.8028,150.9568,150.5671,150.6215,5182.0
2021-05-05 09:55:00,166.34,166.56,166.32,166.56,2522.0,150.7484,150.9478,150.7303,150.9478,2522.0
2021-05-05 10:00:00,166.66,166.78,166.49,166.72,3549.0,151.0384,151.1472,150.8843,151.0928,3549.0
2021-05-05 10:05:00,166.74,167.08,166.49,166.99,6961.0,151.1109,151.419,150.8843,151.3375,6961.0
2021-05-05 10:10:00,166.93,167.08,166.79,166.79,4485.0,151.2831,151.419,151.1562,151.1562,4485.0
2021-05-05 10:15:00,166.78,166.86,166.36,166.36,2890.0,151.1472,151.2197,150.7665,150.7665,2890.0
2021-05-05 10:20:00,166.43,166.76,166.39,166.76,6398.0,150.83,151.129,150.7937,151.129,6398.0
2021-05-05 10:25:00,166.81,167.06,166.73,166.89,6831.0,151.1743,151.4009,151.1018,151.2468,6831.0
2021-05-05 10:30:00,166.83,166.83,166.52,166.64,2893.0,151.1925,151.1925,150.9115,151.0203,2893.0
2021-05-05 10:35:00,166.69,166.71,166.4,166.43,2701.0,151.0656,151.0837,150.8028,150.83,2701.0
2021-05-05 10:40:00,166.42,166.58,166.33,166.37,4666.0,150.8209,150.9659,150.7393,150.7756,4666.0
2021-05-05 10:45:00,166.36,166.52,166.29,166.29,2502.0,150.7665,150.9115,150.7031,150.7031,2502.0
2021-05-05 10:50:00,166.33,166.41,166.31,166.33,1957.0,150.7393,150.8118,150.7212,150.7393,1957.0
2021-05-05 10:55:00,166.3,166.31,166.19,166.24,3710.0,150.7121,150.7212,150.6125,150.6578,3710.0
2021-05-05 11:00:00,166.27,166.47,166.04,166.04,5085.0,150.685,150.8662,150.4765,150.4765,5085.0
2021-05-05 11:05:00,166.02,166.34,166.02,166.28,5682.0,150.4584,150.7484,150.4584,150.694,5682.0
2021-05-05 11:10:00,166.28,166.54,166.25,166.54,8220.0,150.694,150.9297,150.6668,150.9297,8220.0
2021-05-05 11:15:00,166.52,166.69,166.51,166.62,9304.0,150.9115,151.0656,150.9025,151.0022,9304.0
2021-05-05 11:20:00,166.68,166.71,166.61,166.71,3897.0,151.0565,151.0837,150.9931,151.0837,3897.0
2021-05-05 11:25:00,166.66,166.67,166.54,166.63,4137.0,151.0384,151.0475,150.9297,151.0112,4137.0
2021-05-05 11:30:00,166.61,166.66,166.57,166.65,6922.0,150.9931,151.0384,150.9568,151.0293,6922.0
2021-05-05 11:35:00,166.67,166.89,166.64,166.81,5683.0,151.0475,151.2468,151.0203,151.1743,5683.0
2021-05-05 11:40:00,166.82,166.87,166.74,166.8,6224.0,151.1834,151.2287,151.1109,151.1653,6224.0
2021-05-05 11:45:00,166.8,167.09,166.78,167.08,8990.0,151.1653,151.4281,151.1472,151.419,8990.0
2021-05-05 11:50:00,167.06,167.12,166.78,166.79,8125.0,151.4009,151.4553,151.1472,151.1562,8125.0
2021-05-05 11:55:00,166.78,166.81,166.65,166.69,3736.0,151.1472,151.1743,151.0293,151.0656,3736.0
2021-05-05 12:00:00,166.7,166.78,166.62,166.78,7237.0,151.0747,151.1472,151.0022,151.1472,7237.0
2021-05-05 12:05:00,166.81,166.84,166.75,166.79,8957.0,151.1743,151.2015,151.12,151.1562,8957.0
2021-05-05 12:10:00,166.82,166.98,166.82,166.96,8911.0,151.1834,151.3284,151.1834,151.3103,8911.0
2021-05-05 12:15:00,166.97,167.2,166.97,167.1,5731.0,151.3193,151.5278,151.3193,151.4372,5731.0
2021-05-05 12:20:00,167.09,167.1,166.96,166.96,2869.0,151.4281,151.4372,151.3103,151.3103,2869.0
2021-05-05 12:25:00,167.0,167.03,166.89,166.9,4786.0,151.3465,151.3737,151.2468,151.2559,4786.0
2021-05-05 12:30:00,166.93,167.11,166.9,167.08,4295.0,151.2831,151.4462,151.2559,151.419,4295.0
2021-05-05 12:35:00,167.09,167.1,166.96,167.0,10377.0,151.4281,151.4372,151.3103,151.3465,10377.0
2021-05-05 12:40:00,167.02,167.09,166.97,166.99,7756.0,151.3647,151.4281,151.3193,151.3375,7756.0
2021-05-05 12:45:00,166.94,167.09,166.9,167.01,10334.0,151.2922,151.4281,151.2559,151.3556,10334.0
2021-05-05 12:50:00,167.02,167.2,167.0,167.2,7582.0,151.3647,151.5278,151.3465,151.5278,7582.0
2021-05-05 12:55:00,167.2,167.27,167.13,167.14,4614.0,151.5278,151.5912,151.4644,151.4734,4614.0
2021-05-05 13:00:00,167.17,167.28,167.17,167.28,1913.0,151.5006,151.6003,151.5006,151.6003,1913.0
2021-05-05 13:05:00,167.33,167.37,167.24,167.24,3410.0,151.6456,151.6819,151.564,151.564,3410.0
2021-05-05 13:10:00,167.25,167.4,167.24,167.39,3569.0,151.5731,151.709,151.564,151.7,3569.0
2021-05-05 13:15:00,167.39,167.55,167.37,167.54,4773.0,151.7,151.845,151.6819,151.8359,4773.0
2021-05-05 13:20:00,167.54,167.58,167.49,167.58,7437.0,151.8359,151.8722,151.7906,151.8722,7437.0
2021-05-05 13:25:00,167.65,167.65,167.4,167.42,3345.0,151.9356,151.9356,151.709,151.7272,3345.0
2021-05-05 13:30:00,167.4,167.65,167.4,167.65,6840.0,151.709,151.9356,151.709,151.9356,6840.0
2021-05-05 13:35:00,167.61,167.61,167.51,167.51,3597.0,151.8994,151.8994,151.8087,151.8087,3597.0
2021-05-05 13:40:00,167.52,167.58,167.47,167.47,3072.0,151.8178,151.8722,151.7725,151.7725,3072.0
2021-05-05 13:45:00,167.46,167.53,167.46,167.5,4130.0,151.7634,151.8269,151.7634,151.7997,4130.0
2021-05-05 13:50:00,167.52,167.67,167.51,167.67,8665.0,151.8178,151.9537,151.8087,151.9537,8665.0
2021-05-05 13:55:00,167.69,167.72,167.61,167.72,6078.0,151.9719,151.999,151.8994,151.999,6078.0
2021-05-05 14:00:00,167.74,167.88,167.74,167.84,7296.0,152.0172,152.1441,152.0172,152.1078,7296.0
2021-05-05 14:05:00,167.84,167.88,167.79,167.79,7679.0,152.1078,152.1441,152.0625,152.0625,7679.0
2021-05-05 14:10:00,167.78,167.97,167.68,167.93,9174.0,152.0534,152.2256,151.9628,152.1894,9174.0
2021-05-05 14:15:00,167.94,168.1,167.94,168.01,10179.0,152.1984,152.3434,152.1984,152.2619,10179.0
2021-05-05 14:20:00,167.99,168.05,167.9,167.96,7276.0,152.2437,152.2981,152.1622,152.2166,7276.0
2021-05-05 14:25:00,168.0,168.18,167.96,168.11,5685.0,152.2528,152.4159,152.2166,152.3525,5685.0
2021-05-05 14:30:00,168.12,168.3,168.12,168.24,5032.0,152.3616,152.5247,152.3616,152.4703,5032.0
2021-05-05 14:35:00,168.25,168.37,168.22,168.31,9153.0,152.4794,152.5881,152.4522,152.5337,9153.0
2021-05-05 14:40:00,168.34,168.43,168.33,168.42,8610.0,152.5609,152.6425,152.5519,152.6334,8610.0
2021-05-05 14:45:00,168.47,168.55,168.41,168.48,6368.0,152.6787,152.7512,152.6244,152.6878,6368.0
2021-05-05 14:50:00,168.49,168.49,168.3,168.43,11911.0,152.6969,152.6969,152.5247,152.6425,11911.0
2021-05-05 14:55:00,168.4,168.42,168.2,168.31,6045.0,152.6153,152.6334,152.4341,152.5337,6045.0
2021-05-05 15:00:00,168.31,168.46,168.23,168.43,7855.0,152.5337,152.6697,152.4612,152.6425,7855.0
2021-05-05 15:05:00,168.48,168.55,168.46,168.55,6274.0,152.6878,152.7512,152.6697,152.7512,6274.0
2021-05-05 15:10:00,168.55,168.59,168.44,168.49,10571.0,152.7512,152.7875,152.6516,152.6969,10571.0
2021-05-05 15:15:00,168.5,168.59,168.47,168.59,3663.0,152.7059,152.7875,152.6787,152.7875,3663.0
2021-05-05 15:20:00,168.59,168.71,168.55,168.71,7044.0,152.7875,152.8963,152.7512,152.8963,7044.0
2021-05-05 15:25:00,168.71,168.9,168.68,168.9,11206.0,152.8963,153.0684,152.8691,153.0684,11206.0
2021-05-05 15:30:00,168.92,168.93,168.66,168.71,14660.0,153.0866,153.0956,152.8509,152.8963,14660.0
2021-05-05 15:35:00,168.72,168.74,168.45,168.47,10588.0,152.9053,152.9234,152.6606,152.6787,10588.0
2021-05-05 15:40:00,168.47,168.66,168.39,168.62,12652.0,152.6787,152.8509,152.6062,152.8147,12652.0
2021-05-05 15:45:00,168.6,168.62,168.25,168.25,13624.0,152.7966,152.8147,152.4794,152.4794,13624.0
2021-05-05 15:50:00,168.25,168.39,168.14,168.38,27614.0,152.4794,152.6062,152.3797,152.5972,27614.0
2021-05-05 15:55:00,168.33,168.5,168.28,168.29,47823.0,152.5519,152.7059,152.5066,152.5156,47823.0
2021-05-06 09:30:00,169.28,170.79,169.12,170.79,34222.0,153.4128,154.7813,153.2678,154.7813,34222.0
2021-05-06 09:35:00,170.55,170.55,169.24,169.49,7746.0,154.5638,154.5638,153.3766,153.6031,7746.0
2021-05-06 09:40:00,169.43,169.51,168.97,169.0,5124.0,153.5488,153.6213,153.1319,153.1591,5124.0
2021-05-06 09:45:00,169.05,169.23,168.86,168.86,6212.0,153.2044,153.3675,153.0322,153.0322,6212.0
2021-05-06 09:50:00,169.06,169.31,168.8,169.29,3349.0,153.2134,153.44,152.9778,153.4219,3349.0
2021-05-06 09:55:00,169.27,169.67,169.17,169.67,5851.0,153.4038,153.7663,153.3131,153.7663,5851.0
2021-05-06 10:00:00,169.42,169.6,169.16,169.6,3911.0,153.5397,153.7028,153.3041,153.7028,3911.0
2021-05-06 10:05:00,169.38,169.57,169.3,169.36,4035.0,153.5035,153.6756,153.4309,153.4853,4035.0
2021-05-06 10:10:00,169.25,169.41,169.25,169.34,5049.0,153.3856,153.5306,153.3856,153.4672,5049.0
2021-05-06 10:15:00,169.16,169.66,169.05,169.58,7004.0,153.3041,153.7572,153.2044,153.6847,7004.0
2021-05-06 10:20:00,169.51,169.7,169.37,169.7,4814.0,153.6213,153.7935,153.4944,153.7935,4814.0
2021-05-06 10:25:00,169.5,169.59,169.45,169.52,3057.0,153.6122,153.6938,153.5669,153.6303,3057.0
2021-05-06 10:30:00,169.57,169.59,169.45,169.5,2223.0,153.6756,153.6938,153.5669,153.6122,2223.0
2021-05-06 10:35:00,169.51,169.73,169.44,169.51,9368.0,153.6213,153.8206,153.5578,153.6213,9368.0
2021-05-06 10:40:00,169.51,169.51,169.32,169.4,5998.0,153.6213,153.6213,153.4491,153.5216,5998.0
2021-05-06 10:45:00,169.46,169.69,169.21,169.67,7820.0,153.576,153.7844,153.3494,153.7663,7820.0
2021-05-06 10:50:00,169.75,169.75,169.34,169.5,7863.0,153.8388,153.8388,153.4672,153.6122,7863.0
2021-05-06 10:55:00,169.52,169.74,169.5,169.62,7730.0,153.6303,153.8297,153.6122,153.721,7730.0
2021-05-06 11:00:00,169.66,170.21,169.66,170.14,9980.0,153.7572,154.2557,153.7572,154.1922,9980.0
2021-05-06 11:05:00,170.08,170.3,169.97,169.97,4634.0,154.1378,154.3372,154.0381,154.0381,4634.0
2021-05-06 11:10:00,170.0,170.17,169.98,170.17,7057.0,154.0653,154.2194,154.0472,154.2194,7057.0
2021-05-06 11:15:00,170.21,170.27,169.95,169.96,5637.0,154.2557,154.31,154.02,154.0291,5637.0
2021-05-06 11:20:00,169.93,169.96,169.7,169.71,4875.0,154.0019,154.0291,153.7935,153.8025,4875.0
2021-05-06 11:25:00,169.75,170.08,169.68,169.91,10547.0,153.8388,154.1378,153.7753,153.9838,10547.0
2021-05-06 11:30:00,169.91,170.14,169.91,170.06,6323.0,153.9838,154.1922,153.9838,154.1197,6323.0
2021-05-06 11:35:00,170.05,170.1,169.87,169.87,2899.0,154.1106,154.156,153.9475,153.9475,2899.0
2021-05-06 11:40:00,169.98,170.14,169.82,169.93,5413.0,154.0472,154.1922,153.9022,154.0019,5413.0
2021-05-06 11:45:00,169.99,170.25,169.94,170.11,15206.0,154.0563,154.2919,154.011,154.165,15206.0
2021-05-06 11:50:00,170.11,170.2,169.9,169.9,10604.0,154.165,154.2466,153.9747,153.9747,10604.0
2021-05-06 11:55:00,169.94,170.0,169.77,169.77,6507.0,154.011,154.0653,153.8569,153.8569,6507.0
2021-05-06 12:00:00,169.77,170.05,169.76,169.95,6112.0,153.8569,154.1106,153.8478,154.02,6112.0
2021-05-06 12:05:00,169.94,169.95,169.83,169.89,6550.0,154.011,154.02,153.9113,153.9656,6550.0
2021-05-06 12:10:00,169.81,169.85,169.77,169.8,3093.0,153.8931,153.9294,153.8569,153.8841,3093.0
2021-05-06 12:15:00,169.87,169.87,169.55,169.66,8288.0,153.9475,153.9475,153.6575,153.7572,8288.0
2021-05-06 12:20:00,169.64,169.65,169.33,169.43,6461.0,153.7391,153.7481,153.4581,153.5488,6461.0
2021-05-06 12:25:00,169.45,169.64,169.44,169.64,2353.0,153.5669,153.7391,153.5578,153.7391,2353.0
2021-05-06 12:30:00,169.63,169.63,169.46,169.47,4842.0,153.73,153.73,153.576,153.585,4842.0
2021-05-06 12:35:00,169.49,169.5,169.27,169.47,6278.0,153.6031,153.6122,153.4038,153.585,6278.0
2021-05-06 12:40:00,169.41,169.5,169.33,169.48,8384.0,153.5306,153.6122,153.4581,153.5941,8384.0
2021-05-06 12:45:00,169.49,169.52,169.36,169.47,2950.0,153.6031,153.6303,153.4853,153.585,2950.0
2021-05-06 12:50:00,169.43,169.43,169.29,169.33,2688.0,153.5488,153.5488,153.4219,153.4581,2688.0
2021-05-06 12:55:00,169.29,169.38,169.24,169.27,3785.0,153.4219,153.5035,153.3766,153.4038,3785.0
2021-05-06 13:00:00,169.25,169.36,169.21,169.23,2882.0,153.3856,153.4853,153.3494,153.3675,2882.0
2021-05-06 13:05:00,169.23,169.3,169.12,169.3,4109.0,153.3675,153.4309,153.2678,153.4309,4109.0
2021-05-06 13:10:00,169.3,169.32,169.0,169.03,5010.0,153.4309,153.4491,153.1591,153.1863,5010.0
2021-05-06 13:15:00,169.01,169.06,168.85,168.88,4856.0,153.1681,153.2134,153.0231,153.0503,4856.0
2021-05-06 13:20:00,168.89,168.97,168.77,168.86,4979.0,153.0594,153.1319,152.9506,153.0322,4979.0
2021-05-06 13:25:00,168.84,168.84,168.6,168.74,12458.0,153.0141,153.0141,152.7966,152.9234,12458.0
2021-05-06 13:30:00,168.77,168.88,168.76,168.77,5487.0,152.9506,153.0503,152.9416,152.9506,5487.0
2021-05-06 13:35:00,168.69,168.69,168.48,168.56,4843.0,152.8781,152.8781,152.6878,152.7603,4843.0
2021-05-06 13:40:00,168.55,168.77,168.55,168.75,3416.0,152.7512,152.9506,152.7512,152.9325,3416.0
2021-05-06 13:45:00,168.79,168.95,168.78,168.86,5066.0,152.9688,153.1138,152.9597,153.0322,5066.0
2021-05-06 13:50:00,168.81,168.86,168.75,168.83,4915.0,152.9869,153.0322,152.9325,153.005,4915.0
2021-05-06 13:55:00,168.81,169.11,168.8,169.02,10246.0,152.9869,153.2588,152.9778,153.1772,10246.0
2021-05-06 14:00:00,169.04,169.04,168.61,168.68,6197.0,153.1953,153.1953,152.8056,152.8691,6197.0
2021-05-06 14:05:00,168.72,168.79,168.48,168.61,5762.0,152.9053,152.9688,152.6878,152.8056,5762.0
2021-05-06 14:10:00,168.69,168.73,168.54,168.63,2622.0,152.8781,152.9144,152.7422,152.8238,2622.0
2021-05-06 14:15:00,168.62,168.79,168.62,168.67,7572.0,152.8147,152.9688,152.8147,152.86,7572.0
2021-05-06 14:20:00,168.7,168.88,168.7,168.8,2227.0,152.8872,153.0503,152.8872,152.9778,2227.0
2021-05-06 14:25:00,168.81,168.82,168.73,168.75,1952.0,152.9869,152.9959,152.9144,152.9325,1952.0
2021-05-06 14:30:00,168.8,168.85,168.74,168.79,2358.0,152.9778,153.0231,152.9234,152.9688,2358.0
2021-05-06 14:35:00,168.79,168.8,168.62,168.69,2898.0,152.9688,152.9778,152.8147,152.8781,2898.0
2021-05-06 14:40:00,168.64,168.64,168.3,168.32,3380.0,152.8328,152.8328,152.5247,152.5428,3380.0
2021-05-06 14:45:00,168.3,168.51,168.26,168.28,2299.0,152.5247,152.715,152.4884,152.5066,2299.0
2021-05-06 14:50:00,168.31,168.34,168.25,168.27,4832.0,152.5337,152.5609,152.4794,152.4975,4832.0
2021-05-06 14:55:00,168.28,168.46,168.28,168.31,5111.0,152.5066,152.6697,152.5066,152.5337,5111.0
2021-05-06 15:00:00,168.3,168.3,168.09,168.1,3475.0,152.5247,152.5247,152.3344,152.3434,3475.0
2021-05-06 15:05:00,168.02,168.18,168.02,168.1,6958.0,152.2709,152.4159,152.2709,152.3434,6958.0
2021-05-06 15:10:00,168.12,168.15,167.92,167.99,2634.0,152.3616,152.3887,152.1803,152.2437,2634.0
2021-05-06 15:15:00,167.95,168.09,167.95,168.07,3802.0,152.2075,152.3344,152.2075,152.3162,3802.0
2021-05-06 15:20:00,168.05,168.26,167.97,168.2,3742.0,152.2981,152.4884,152.2256,152.4341,3742.0
2021-05-06 15:25:00,168.19,168.19,168.05,168.1,3321.0,152.425,152.425,152.2981,152.3434,3321.0
2021-05-06 15:30:00,168.08,168.15,167.93,168.13,6757.0,152.3253,152.3887,152.1894,152.3706,6757.0
2021-05-06 15:35:00,168.14,168.33,168.02,168.33,7484.0,152.3797,152.5519,152.2709,152.5519,7484.0
2021-05-06 15:40:00,168.36,168.44,168.3,168.36,5659.0,152.5791,152.6516,152.5247,152.5791,5659.0
2021-05-06 15:45:00,168.34,168.4,168.09,168.19,5345.0,152.5609,152.6153,152.3344,152.425,5345.0
2021-05-06 15:50:00,168.21,168.46,168.2,168.32,30555.0,152.4431,152.6697,152.4341,152.5428,30555.0
2021-05-06 15:55:00,168.24,168.68,168.23,168.64,30785.0,152.4703,152.8691,152.4612,152.8328,30785.0
2021-05-07 09:30:00,168.63,169.08,168.53,168.54,21713.0,152.8238,153.2316,152.7331,152.7422,21713.0
2021-05-07 09:35:00,168.53,168.56,168.18,168.18,3670.0,152.7331,152.7603,152.4159,152.4159,3670.0
2021-05-07 09:40:00,167.97,168.26,167.74,167.87,5224.0,152.2256,152.4884,152.0172,152.135,5224.0
2021-05-07 09:45:00,167.92,168.14,167.82,168.01,4535.0,152.1803,152.3797,152.0897,152.2619,4535.0
2021-05-07 09:50:00,168.06,168.71,168.05,168.36,5373.0,152.3072,152.8963,152.2981,152.5791,5373.0
2021-05-07 09:55:00,168.64,168.78,168.21,168.21,2415.0,152.8328,152.9597,152.4431,152.4431,2415.0
2021-05-07 10:00:00,168.14,169.13,168.14,168.94,6902.0,152.3797,153.2769,152.3797,153.1047,6902.0
2021-05-07 10:05:00,168.9,168.93,168.76,168.92,3715.0,153.0684,153.0956,152.9416,153.0866,3715.0
2021-05-07 10:10:00,168.84,169.09,168.84,168.89,3443.0,153.0141,153.2406,153.0141,153.0594,3443.0
2021-05-07 10:15:00,168.92,168.96,168.66,168.67,2633.0,153.0866,153.1228,152.8509,152.86,2633.0
2021-05-07 10:20:00,168.66,168.87,168.61,168.84,3140.0,152.8509,153.0413,152.8056,153.0141,3140.0
2021-05-07 10:25:00,168.82,168.82,168.63,168.77,2578.0,152.9959,152.9959,152.8238,152.9506,2578.0
2021-05-07 10:30:00,168.79,168.96,168.71,168.87,6019.0,152.9688,153.1228,152.8963,153.0413,6019.0
2021-05-07 10:35:00,168.85,168.93,168.5,168.5,4560.0,153.0231,153.0956,152.7059,152.7059,4560.0
2021-05-07 10:40:00,168.43,168.52,168.08,168.15,6701.0,152.6425,152.7241,152.3253,152.3887,6701.0
2021-05-07 10:45:00,168.15,168.55,168.13,168.53,5131.0,152.3887,152.7512,152.3706,152.7331,5131.0
2021-05-07 10:50:00,168.49,168.61,168.32,168.57,2210.0,152.6969,152.8056,152.5428,152.7694,2210.0
2021-05-07 10:55:00,168.46,168.61,168.44,168.47,3403.0,152.6697,152.8056,152.6516,152.6787,3403.0
2021-05-07 11:00:00,168.5,168.55,168.38,168.46,1747.0,152.7059,152.7512,152.5972,152.6697,1747.0
2021-05-07 11:05:00,168.5,168.53,168.4,168.44,6584.0,152.7059,152.7331,152.6153,152.6516,6584.0
2021-05-07 11:10:00,168.46,168.76,168.44,168.72,3279.0,152.6697,152.9416,152.6516,152.9053,3279.0
2021-05-07 11:15:00,168.72,168.73,168.4,168.45,3754.0,152.9053,152.9144,152.6153,152.6606,3754.0
2021-05-07 11:20:00,168.49,168.82,168.44,168.76,3824.0,152.6969,152.9959,152.6516,152.9416,3824.0
2021-05-07 11:25:00,168.73,168.75,168.55,168.74,2083.0,152.9144,152.9325,152.7512,152.9234,2083.0
2021-05-07 11:30:00,168.77,168.93,168.74,168.78,4466.0,152.9506,153.0956,152.9234,152.9597,4466.0
2021-05-07 11:35:00,168.82,168.86,168.66,168.74,5567.0,152.9959,153.0322,152.8509,152.9234,5567.0
2021-05-07 11:40:00,168.68,168.86,168.68,168.8,4727.0,152.8691,153.0322,152.8691,152.9778,4727.0
2021-05-07 11:45:00,168.8,168.8,168.41,168.41,6703.0,152.9778,152.9778,152.6244,152.6244,6703.0
2021-05-07 11:50:00,168.44,168.44,168.28,168.43,2811.0,152.6516,152.6516,152.5066,152.6425,2811.0
2021-05-07 11:55:00,168.43,168.58,168.43,168.58,3927.0,152.6425,152.7784,152.6425,152.7784,3927.0
2021-05-07 12:00:00,168.59,168.63,168.5,168.57,9395.0,152.7875,152.8238,152.7059,152.7694,9395.0
2021-05-07 12:05:00,168.57,168.68,168.3,168.68,5028.0,152.7694,152.8691,152.5247,152.8691,5028.0
2021-05-07 12:10:00,168.65,168.68,168.4,168.53,5342.0,152.8419,152.8691,152.6153,152.7331,5342.0
2021-05-07 12:15:00,168.49,168.56,168.48,168.51,1863.0,152.6969,152.7603,152.6878,152.715,1863.0
2021-05-07 12:20:00,168.36,168.4,168.26,168.3,1568.0,152.5791,152.6153,152.4884,152.5247,1568.0
2021-05-07 12:25:00,168.33,168.36,167.96,167.96,2480.0,152.5519,152.5791,152.2166,152.2166,2480.0
2021-05-07 12:30:00,167.99,167.99,167.82,167.88,2333.0,152.2437,152.2437,152.0897,152.1441,2333.0
2021-05-07 12:35:00,167.88,167.88,167.66,167.79,8661.0,152.1441,152.1441,151.9447,152.0625,8661.0
2021-05-07 12:40:00,167.84,167.85,167.73,167.85,7645.0,152.1078,152.1169,152.0081,152.1169,7645.0
2021-05-07 12:45:00,167.81,167.81,167.59,167.63,3669.0,152.0806,152.0806,151.8812,151.9175,3669.0
2021-05-07 12:50:00,167.66,167.71,167.6,167.67,1977.0,151.9447,151.99,151.8903,151.9537,1977.0
2021-05-07 12:55:00,167.59,167.67,167.47,167.47,3100.0,151.8812,151.9537,151.7725,151.7725,3100.0
2021-05-07 13:00:00,167.5,167.67,167.49,167.65,2165.0,151.7997,151.9537,151.7906,151.9356,2165.0
2021-05-07 13:05:00,167.65,167.73,167.55,167.59,4893.0,151.9356,152.0081,151.845,151.8812,4893.0
2021-05-07 13:10:00,167.57,167.59,167.4,167.53,4608.0,151.8631,151.8812,151.709,151.8269,4608.0
2021-05-07 13:15:00,167.52,167.59,167.45,167.59,1440.0,151.8178,151.8812,151.7544,151.8812,1440.0
2021-05-07 13:20:00,167.57,167.73,167.45,167.73,4997.0,151.8631,152.0081,151.7544,152.0081,4997.0
2021-05-07 13:25:00,167.74,167.74,167.56,167.67,1930.0,152.0172,152.0172,151.854,151.9537,1930.0
2021-05-07 13:30:00,167.68,167.89,167.65,167.84,4480.0,151.9628,152.1531,151.9356,152.1078,4480.0
2021-05-07 13:35:00,167.82,167.91,167.79,167.89,5278.0,152.0897,152.1712,152.0625,152.1531,5278.0
2021-05-07 13:40:00,167.88,167.89,167.74,167.87,2233.0,152.1441,152.1531,152.0172,152.135,2233.0
2021-05-07 13:45:00,167.82,168.02,167.82,168.0,3102.0,152.0897,152.2709,152.0897,152.2528,3102.0
2021-05-07 13:50:00,168.0,168.18,167.97,168.17,4809.0,152.2528,152.4159,152.2256,152.4069,4809.0
2021-05-07 13:55:00,168.1,168.25,168.09,168.17,4581.0,152.3434,152.4794,152.3344,152.4069,4581.0
2021-05-07 14:00:00,168.17,168.4,168.16,168.26,4838.0,152.4069,152.6153,152.3978,152.4884,4838.0
2021-05-07 14:05:00,168.25,168.34,168.12,168.19,6649.0,152.4794,152.5609,152.3616,152.425,6649.0
2021-05-07 14:10:00,168.15,168.29,168.15,168.24,6139.0,152.3887,152.5156,152.3887,152.4703,6139.0
2021-05-07 14:15:00,168.27,168.32,168.21,168.32,2407.0,152.4975,152.5428,152.4431,152.5428,2407.0
2021-05-07 14:20:00,168.33,168.43,168.24,168.25,4362.0,152.5519,152.6425,152.4703,152.4794,4362.0
2021-05-07 14:25:00,168.31,168.35,168.25,168.25,3135.0,152.5337,152.57,152.4794,152.4794,3135.0
2021-05-07 14:30:00,168.25,168.4,168.25,168.25,4174.0,152.4794,152.6153,152.4794,152.4794,4174.0
2021-05-07 14:35:00,168.24,168.5,168.24,168.33,5906.0,152.4703,152.7059,152.4703,152.5519,5906.0
2021-05-07 14:40:00,168.35,168.48,168.35,168.44,3300.0,152.57,152.6878,152.57,152.6516,3300.0
2021-05-07 14:45:00,168.4,168.47,168.27,168.27,2200.0,152.6153,152.6787,152.4975,152.4975,2200.0
2021-05-07 14:50:00,168.32,168.33,168.13,168.13,8379.0,152.5428,152.5519,152.3706,152.3706,8379.0
2021-05-07 14:55:00,168.12,168.15,168.04,168.08,7314.0,152.3616,152.3887,152.2891,152.3253,7314.0
2021-05-07 15:00:00,168.08,168.25,168.03,168.21,4600.0,152.3253,152.4794,152.28,152.4431,4600.0
2021-05-07 15:05:00,168.22,168.36,168.21,168.27,6750.0,152.4522,152.5791,152.4431,152.4975,6750.0
2021-05-07 15:10:00,168.28,168.41,168.19,168.36,3713.0,152.5066,152.6244,152.425,152.5791,3713.0
2021-05-07 15:15:00,168.34,168.43,168.31,168.36,2293.0,152.5609,152.6425,152.5337,152.5791,2293.0
2021-05-07 15:20:00,168.31,168.44,168.31,168.31,2510.0,152.5337,152.6516,152.5337,152.5337,2510.0
2021-05-07 15:25:00,168.4,168.4,168.19,168.27,7277.0,152.6153,152.6153,152.425,152.4975,7277.0
2021-05-07 15:30:00,168.25,168.58,168.25,168.53,11410.0,152.4794,152.7784,152.4794,152.7331,11410.0
2021-05-07 15:35:00,168.52,168.59,168.29,168.48,15968.0,152.7241,152.7875,152.5156,152.6878,15968.0
2021-05-07 15:40:00,168.47,168.48,168.35,168.36,8047.0,152.6787,152.6878,152.57,152.5791,8047.0
2021-05-07 15:45:00,168.41,168.52,168.24,168.52,10939.0,152.6244,152.7241,152.4703,152.7241,10939.0
2021-05-07 15:50:00,168.62,168.62,168.45,168.56,22437.0,152.8147,152.8147,152.6606,152.7603,22437.0
2021-05-07 15:55:00,168.54,168.54,168.32,168.5,42319.0,152.7422,152.7422,152.5428,152.7059,42319.0
2021-05-10 09:30:00,168.86,169.82,168.78,169.82,16654.0,153.0322,153.9022,152.9597,153.9022,16654.0
2021-05-10 09:35:00,169.9,170.24,169.84,169.96,11678.0,153.9747,154.2828,153.9203,154.0291,11678.0
2021-05-10 09:40:00,169.97,170.3,169.76,169.97,5468.0,154.0381,154.3372,153.8478,154.0381,5468.0
2021-05-10 09:45:00,170.12,170.16,169.86,170.07,5073.0,154.1741,154.2103,153.9385,154.1288,5073.0
2021-05-10 09:50:00,170.0,170.3,169.9,170.05,11155.0,154.0653,154.3372,153.9747,154.1106,11155.0
2021-05-10 09:55:00,170.12,170.4,170.04,170.21,8457.0,154.1741,154.4278,154.1016,154.2557,8457.0
2021-05-10 10:00:00,170.21,170.37,170.15,170.25,8649.0,154.2557,154.4007,154.2013,154.2919,8649.0
2021-05-10 10:05:00,170.22,170.22,169.95,169.95,5729.0,154.2647,154.2647,154.02,154.02,5729.0
2021-05-10 10:10:00,170.04,170.1,169.55,169.7,6169.0,154.1016,154.156,153.6575,153.7935,6169.0
2021-05-10 10:15:00,169.61,169.74,169.31,169.31,1879.0,153.7119,153.8297,153.44,153.44,1879.0
2021-05-10 10:20:00,169.23,169.65,169.04,169.54,5401.0,153.3675,153.7481,153.1953,153.6485,5401.0
2021-05-10 10:25:00,169.47,169.84,169.41,169.75,2378.0,153.585,153.9203,153.5306,153.8388,2378.0
2021-05-10 10:30:00,169.9,170.11,169.76,170.11,5062.0,153.9747,154.165,153.8478,154.165,5062.0
2021-05-10 10:35:00,170.05,170.12,169.93,170.02,2381.0,154.1106,154.1741,154.0019,154.0835,2381.0
2021-05-10 10:40:00,170.09,170.27,170.09,170.17,2852.0,154.1469,154.31,154.1469,154.2194,2852.0
2021-05-10 10:45:00,170.22,170.69,170.22,170.58,3534.0,154.2647,154.6907,154.2647,154.591,3534.0
2021-05-10 10:50:00,170.69,170.74,170.32,170.38,1931.0,154.6907,154.736,154.3553,154.4097,1931.0
2021-05-10 10:55:00,170.39,170.54,170.28,170.45,3351.0,154.4188,154.5547,154.3191,154.4732,3351.0
2021-05-10 11:00:00,170.46,170.6,170.46,170.53,2161.0,154.4822,154.6091,154.4822,154.5457,2161.0
2021-05-10 11:05:00,170.53,170.71,170.44,170.61,2564.0,154.5457,154.7088,154.4641,154.6182,2564.0
2021-05-10 11:10:00,170.63,170.84,170.63,170.83,2586.0,154.6363,154.8266,154.6363,154.8175,2586.0
2021-05-10 11:15:00,170.85,170.96,170.84,170.92,2400.0,154.8357,154.9354,154.8266,154.8991,2400.0
2021-05-10 11:20:00,170.88,170.94,170.77,170.81,4849.0,154.8629,154.9172,154.7632,154.7994,4849.0
2021-05-10 11:25:00,170.83,171.14,170.82,170.89,8616.0,154.8175,155.0985,154.8085,154.8719,8616.0
2021-05-10 11:30:00,170.9,170.94,170.8,170.83,8356.0,154.881,154.9172,154.7903,154.8175,8356.0
2021-05-10 11:35:00,170.81,171.13,170.76,170.97,3817.0,154.7994,155.0894,154.7541,154.9444,3817.0
2021-05-10 11:40:00,170.96,171.02,170.84,170.94,5826.0,154.9354,154.9897,154.8266,154.9172,5826.0
2021-05-10 11:45:00,170.86,170.9,170.63,170.63,5213.0,154.8447,154.881,154.6363,154.6363,5213.0
2021-05-10 11:50:00,170.66,171.07,170.65,171.07,3849.0,154.6635,155.035,154.6544,155.035,3849.0
2021-05-10 11:55:00,171.02,171.06,170.83,170.88,2062.0,154.9897,155.026,154.8175,154.8629,2062.0
2021-05-10 12:00:00,170.89,170.89,170.75,170.78,3896.0,154.8719,154.8719,154.745,154.7722,3896.0
2021-05-10 12:05:00,170.75,170.79,170.61,170.66,2108.0,154.745,154.7813,154.6182,154.6635,2108.0
2021-05-10 12:10:00,170.68,170.7,170.57,170.63,1923.0,154.6816,154.6997,154.5819,154.6363,1923.0
2021-05-10 12:15:00,170.62,170.64,170.45,170.45,2011.0,154.6272,154.6453,154.4732,154.4732,2011.0
2021-05-10 12:20:00,170.46,170.49,170.37,170.49,2131.0,154.4822,154.5094,154.4007,154.5094,2131.0
2021-05-10 12:25:00,170.53,170.68,170.49,170.66,2239.0,154.5457,154.6816,154.5094,154.6635,2239.0
2021-05-10 12:30:00,170.61,170.63,170.52,170.54,1188.0,154.6182,154.6363,154.5366,154.5547,1188.0
2021-05-10 12:35:00,170.55,170.59,170.45,170.48,2812.0,154.5638,154.6,154.4732,154.5003,2812.0
2021-05-10 12:40:00,170.47,170.52,170.43,170.49,2554.0,154.4913,154.5366,154.455,154.5094,2554.0
2021-05-10 12:45:00,170.46,170.47,170.4,170.4,738.0,154.4822,154.4913,154.4278,154.4278,738.0
2021-05-10 12:50:00,170.33,170.46,170.32,170.44,941.0,154.3644,154.4822,154.3553,154.4641,941.0
2021-05-10 12:55:00,170.42,170.42,170.35,170.35,6311.0,154.446,154.446,154.3825,154.3825,6311.0
2021-05-10 13:00:00,170.35,170.63,170.35,170.59,2380.0,154.3825,154.6363,154.3825,154.6,2380.0
2021-05-10 13:05:00,170.57,170.72,170.54,170.66,1617.0,154.5819,154.7178,154.5547,154.6635,1617.0
2021-05-10 13:10:00,170.74,170.75,170.63,170.75,1527.0,154.736,154.745,154.6363,154.745,1527.0
2021-05-10 13:15:00,170.81,170.88,170.7,170.7,2380.0,154.7994,154.8629,154.6997,154.6997,2380.0
2021-05-10 13:20:00,170.6,170.65,170.52,170.52,1512.0,154.6091,154.6544,154.5366,154.5366,1512.0
2021-05-10 13:25:00,170.46,170.58,170.45,170.58,2893.0,154.4822,154.591,154.4732,154.591,2893.0
2021-05-10 13:30:00,170.61,170.62,170.33,170.5,2602.0,154.6182,154.6272,154.3644,154.5185,2602.0
2021-05-10 13:35:00,170.52,170.6,170.52,170.56,1133.0,154.5366,154.6091,154.5366,154.5728,1133.0
2021-05-10 13:40:00,170.59,170.64,170.56,170.62,1645.0,154.6,154.6453,154.5728,154.6272,1645.0
2021-05-10 13:45:00,170.62,170.62,170.44,170.52,1032.0,154.6272,154.6272,154.4641,154.5366,1032.0
2021-05-10 13:50:00,170.52,170.6,170.45,170.59,4950.0,154.5366,154.6091,154.4732,154.6,4950.0
2021-05-10 13:55:00,170.6,170.6,170.32,170.32,1727.0,154.6091,154.6091,154.3553,154.3553,1727.0
2021-05-10 14:00:00,170.33,170.4,170.17,170.27,2496.0,154.3644,154.4278,154.2194,154.31,2496.0
2021-05-10 14:05:00,170.29,170.32,170.27,170.32,731.0,154.3282,154.3553,154.31,154.3553,731.0
2021-05-10 14:10:00,170.41,170.41,170.35,170.37,2534.0,154.4369,154.4369,154.3825,154.4007,2534.0
2021-05-10 14:15:00,170.29,170.29,170.1,170.16,1874.0,154.3282,154.3282,154.156,154.2103,1874.0
2021-05-10 14:20:00,170.19,170.21,170.02,170.18,2104.0,154.2375,154.2557,154.0835,154.2285,2104.0
2021-05-10 14:25:00,170.18,170.24,170.09,170.24,2924.0,154.2285,154.2828,154.1469,154.2828,2924.0
2021-05-10 14:30:00,170.16,170.26,170.16,170.21,1616.0,154.2103,154.301,154.2103,154.2557,1616.0
2021-05-10 14:35:00,170.27,170.31,170.17,170.24,3368.0,154.31,154.3463,154.2194,154.2828,3368.0
2021-05-10 14:40:00,170.16,170.23,170.04,170.04,2900.0,154.2103,154.2738,154.1016,154.1016,2900.0
2021-05-10 14:45:00,170.04,170.22,170.0,170.22,3532.0,154.1016,154.2647,154.0653,154.2647,3532.0
2021-05-10 14:50:00,170.21,170.24,169.99,170.15,6471.0,154.2557,154.2828,154.0563,154.2013,6471.0
2021-05-10 14:55:00,170.18,170.35,170.1,170.34,3653.0,154.2285,154.3825,154.156,154.3735,3653.0
2021-05-10 15:00:00,170.32,170.36,170.11,170.15,9563.0,154.3553,154.3916,154.165,154.2013,9563.0
2021-05-10 15:05:00,170.18,170.18,170.03,170.12,4515.0,154.2285,154.2285,154.0925,154.1741,4515.0
2021-05-10 15:10:00,170.13,170.42,170.13,170.4,2008.0,154.1832,154.446,154.1832,154.4278,2008.0
2021-05-10 15:15:00,170.41,170.42,170.23,170.28,4657.0,154.4369,154.446,154.2738,154.3191,4657.0
2021-05-10 15:20:00,170.29,170.39,170.26,170.27,3763.0,154.3282,154.4188,154.301,154.31,3763.0
2021-05-10 15:25:00,170.3,170.4,170.21,170.4,5954.0,154.3372,154.4278,154.2557,154.4278,5954.0
2021-05-10 15:30:00,170.4,170.53,170.35,170.49,5644.0,154.4278,154.5457,154.3825,154.5094,5644.0
2021-05-10 15:35:00,170.5,170.55,170.41,170.55,6327.0,154.5185,154.5638,154.4369,154.5638,6327.0
2021-05-10 15:40:00,170.54,170.71,170.52,170.69,13075.0,154.5547,154.7088,154.5366,154.6907,13075.0
2021-05-10 15:45:00,170.72,170.82,170.44,170.58,18248.0,154.7178,154.8085,154.4641,154.591,18248.0
2021-05-10 15:50:00,170.47,170.55,170.36,170.4,18922.0,154.4913,154.5638,154.3916,154.4278,18922.0
2021-05-10 15:55:00,170.45,170.5,170.2,170.33,27469.0,154.4732,154.5185,154.2466,154.3644,27469.0
2021-05-11 09:30:00,171.83,172.16,170.46,170.69,46865.0,155.7238,156.0229,154.4822,154.6907,46865.0
2021-05-11 09:35:00,170.84,171.24,170.68,171.16,12045.0,154.8266,155.1891,154.6816,155.1166,12045.0
2021-05-11 09:40:00,171.06,171.16,170.47,170.89,16317.0,155.026,155.1166,154.4913,154.8719,16317.0
2021-05-11 09:45:00,170.87,171.11,170.45,170.58,11840.0,154.8538,155.0713,154.4732,154.591,11840.0
2021-05-11 09:50:00,170.71,170.72,169.82,169.82,9099.0,154.7088,154.7178,153.9022,153.9022,9099.0
2021-05-11 09:55:00,169.78,170.0,169.7,169.95,6734.0,153.866,154.0653,153.7935,154.02,6734.0
2021-05-11 10:00:00,170.05,170.52,170.03,170.52,9837.0,154.1106,154.5366,154.0925,154.5366,9837.0
2021-05-11 10:05:00,170.53,171.0,170.53,170.99,5579.0,154.5457,154.9716,154.5457,154.9625,5579.0
2021-05-11 10:10:00,170.92,171.2,170.85,171.19,8115.0,154.8991,155.1529,154.8357,155.1438,8115.0
2021-05-11 10:15:00,171.13,171.42,171.08,171.31,7460.0,155.0894,155.3522,155.0441,155.2525,7460.0
2021-05-11 10:20:00,171.32,171.32,170.67,170.67,9258.0,155.2616,155.2616,154.6725,154.6725,9258.0
2021-05-11 10:25:00,170.62,170.87,170.57,170.85,16301.0,154.6272,154.8538,154.5819,154.8357,16301.0
2021-05-11 10:30:00,170.82,170.86,170.27,170.34,12635.0,154.8085,154.8447,154.31,154.3735,12635.0
2021-05-11 10:35:00,170.4,170.55,170.3,170.44,5956.0,154.4278,154.5638,154.3372,154.4641,5956.0
2021-05-11 10:40:00,170.34,170.56,170.18,170.26,9098.0,154.3735,154.5728,154.2285,154.301,9098.0
2021-05-11 10:45:00,170.28,170.6,170.09,170.13,10197.0,154.3191,154.6091,154.1469,154.1832,10197.0
2021-05-11 10:50:00,170.11,170.36,170.1,170.36,4696.0,154.165,154.3916,154.156,154.3916,4696.0
2021-05-11 10:55:00,170.33,170.59,170.3,170.55,9059.0,154.3644,154.6,154.3372,154.5638,9059.0
2021-05-11 11:00:00,170.53,170.64,170.32,170.45,8667.0,154.5457,154.6453,154.3553,154.4732,8667.0
2021-05-11 11:05:00,170.39,170.39,170.07,170.15,2328.0,154.4188,154.4188,154.1288,154.2013,2328.0
2021-05-11 11:10:00,170.13,170.13,169.42,169.67,3623.0,154.1832,154.1832,153.5397,153.7663,3623.0
2021-05-11 11:15:00,169.61,169.64,169.35,169.61,4821.0,153.7119,153.7391,153.4763,153.7119,4821.0
2021-05-11 11:20:00,169.69,169.76,169.53,169.56,2726.0,153.7844,153.8478,153.6394,153.6666,2726.0
2021-05-11 11:25:00,169.56,169.94,169.52,169.94,3573.0,153.6666,154.011,153.6303,154.011,3573.0
2021-05-11 11:30:00,170.03,170.14,169.87,170.14,4273.0,154.0925,154.1922,153.9475,154.1922,4273.0
2021-05-11 11:35:00,170.19,170.19,169.78,169.79,6825.0,154.2375,154.2375,153.866,153.875,6825.0
2021-05-11 11:40:00,169.79,169.79,169.56,169.72,4737.0,153.875,153.875,153.6666,153.8116,4737.0
2021-05-11 11:45:00,169.74,169.77,169.5,169.53,9435.0,153.8297,153.8569,153.6122,153.6394,9435.0
2021-05-11 11:50:00,169.58,169.69,169.56,169.69,1270.0,153.6847,153.7844,153.6666,153.7844,1270.0
2021-05-11 11:55:00,169.67,169.9,169.65,169.7,6222.0,153.7663,153.9747,153.7481,153.7935,6222.0
2021-05-11 12:00:00,169.63,169.67,169.44,169.61,5604.0,153.73,153.7663,153.5578,153.7119,5604.0
2021-05-11 12:05:00,169.61,169.68,169.41,169.41,3032.0,153.7119,153.7753,153.5306,153.5306,3032.0
2021-05-11 12:10:00,169.42,169.42,169.31,169.37,805.0,153.5397,153.5397,153.44,153.4944,805.0
2021-05-11 12:15:00,169.41,169.52,169.4,169.44,3316.0,153.5306,153.6303,153.5216,153.5578,3316.0
2021-05-11 12:20:00,169.45,169.46,169.31,169.31,5517.0,153.5669,153.576,153.44,153.44,5517.0
2021-05-11 12:25:00,169.28,169.28,169.13,169.13,700.0,153.4128,153.4128,153.2769,153.2769,700.0
2021-05-11 12:30:00,169.12,169.13,169.01,169.11,2429.0,153.2678,153.2769,153.1681,153.2588,2429.0
2021-05-11 12:35:00,169.09,169.16,169.07,169.11,2312.0,153.2406,153.3041,153.2225,153.2588,2312.0
2021-05-11 12:40:00,169.08,169.08,168.7,168.75,2925.0,153.2316,153.2316,152.8872,152.9325,2925.0
2021-05-11 12:45:00,168.77,168.78,168.58,168.66,4753.0,152.9506,152.9597,152.7784,152.8509,4753.0
2021-05-11 12:50:00,168.74,168.76,168.6,168.62,3022.0,152.9234,152.9416,152.7966,152.8147,3022.0
2021-05-11 12:55:00,168.68,168.73,168.61,168.62,2353.0,152.8691,152.9144,152.8056,152.8147,2353.0
2021-05-11 13:00:00,168.63,168.63,168.41,168.57,2809.0,152.8238,152.8238,152.6244,152.7694,2809.0
2021-05-11 13:05:00,168.57,168.67,168.47,168.66,4723.0,152.7694,152.86,152.6787,152.8509,4723.0
2021-05-11 13:10:00,168.71,168.8,168.7,168.76,3677.0,152.8963,152.9778,152.8872,152.9416,3677.0
2021-05-11 13:15:00,168.76,168.8,168.62,168.77,8374.0,152.9416,152.9778,152.8147,152.9506,8374.0
2021-05-11 13:20:00,168.81,168.85,168.59,168.68,2871.0,152.9869,153.0231,152.7875,152.8691,2871.0
2021-05-11 13:25:00,168.71,168.86,168.67,168.71,4073.0,152.8963,153.0322,152.86,152.8963,4073.0
2021-05-11 13:30:00,168.74,168.85,168.69,168.82,2900.0,152.9234,153.0231,152.8781,152.9959,2900.0
2021-05-11 13:35:00,168.81,168.86,168.7,168.78,5826.0,152.9869,153.0322,152.8872,152.9597,5826.0
2021-05-11 13:40:00,168.79,169.0,168.78,169.0,5306.0,152.9688,153.1591,152.9597,153.1591,5306.0
2021-05-11 13:45:00,169.11,169.2,169.05,169.12,2410.0,153.2588,153.3403,153.2044,153.2678,2410.0
2021-05-11 13:50:00,169.13,169.13,168.93,168.93,5147.0,153.2769,153.2769,153.0956,153.0956,5147.0
2021-05-11 13:55:00,169.0,169.31,168.99,169.24,6842.0,153.1591,153.44,153.15,153.3766,6842.0
2021-05-11 14:00:00,169.22,169.22,168.85,168.85,5754.0,153.3584,153.3584,153.0231,153.0231,5754.0
2021-05-11 14:05:00,168.84,168.93,168.79,168.8,1300.0,153.0141,153.0956,152.9688,152.9778,1300.0
2021-05-11 14:10:00,168.78,168.9,168.74,168.78,2919.0,152.9597,153.0684,152.9234,152.9597,2919.0
2021-05-11 14:15:00,168.76,168.76,168.64,168.67,3305.0,152.9416,152.9416,152.8328,152.86,3305.0
2021-05-11 14:20:00,168.73,168.91,168.73,168.84,3157.0,152.9144,153.0775,152.9144,153.0141,3157.0
2021-05-11 14:25:00,168.87,168.97,168.75,168.91,2730.0,153.0413,153.1319,152.9325,153.0775,2730.0
2021-05-11 14:30:00,168.99,168.99,168.72,168.76,4257.0,153.15,153.15,152.9053,152.9416,4257.0
2021-05-11 14:35:00,168.8,168.84,168.65,168.66,2305.0,152.9778,153.0141,152.8419,152.8509,2305.0
2021-05-11 14:40:00,168.69,168.8,168.61,168.78,4752.0,152.8781,152.9778,152.8056,152.9597,4752.0
2021-05-11 14:45:00,168.81,168.88,168.74,168.88,2216.0,152.9869,153.0503,152.9234,153.0503,2216.0
2021-05-11 14:50:00,168.94,169.03,168.91,168.95,3804.0,153.1047,153.1863,153.0775,153.1138,3804.0
2021-05-11 14:55:00,169.04,169.21,168.98,169.21,2261.0,153.1953,153.3494,153.1409,153.3494,2261.0
2021-05-11 15:00:00,169.18,169.19,169.04,169.05,5721.0,153.3222,153.3313,153.1953,153.2044,5721.0
2021-05-11 15:05:00,169.08,169.16,169.02,169.08,5185.0,153.2316,153.3041,153.1772,153.2316,5185.0
2021-05-11 15:10:00,169.06,169.07,168.94,168.94,2401.0,153.2134,153.2225,153.1047,153.1047,2401.0
2021-05-11 15:15:00,168.93,169.18,168.82,169.18,3730.0,153.0956,153.3222,152.9959,153.3222,3730.0
2021-05-11 15:20:00,169.17,169.25,169.04,169.12,4039.0,153.3131,153.3856,153.1953,153.2678,4039.0
2021-05-11 15:25:00,169.2,169.24,169.03,169.03,3853.0,153.3403,153.3766,153.1863,153.1863,3853.0
2021-05-11 15:30:00,169.01,169.01,168.61,168.69,9200.0,153.1681,153.1681,152.8056,152.8781,9200.0
2021-05-11 15:35:00,168.62,168.69,168.5,168.59,7883.0,152.8147,152.8781,152.7059,152.7875,7883.0
2021-05-11 15:40:00,168.59,168.85,168.59,168.73,10149.0,152.7875,153.0231,152.7875,152.9144,10149.0
2021-05-11 15:45:00,168.75,168.86,168.69,168.84,9629.0,152.9325,153.0322,152.8781,153.0141,9629.0
2021-05-11 15:50:00,168.9,169.05,168.79,168.87,11946.0,153.0684,153.2044,152.9688,153.0413,11946.0
2021-05-11 15:55:00,168.88,169.02,168.67,168.86,33470.0,153.0503,153.1772,152.86,153.0322,33470.0
2021-05-12 09:30:00,169.05,169.14,167.79,168.22,13646.0,153.2044,153.2859,152.0625,152.4522,13646.0
2021-05-12 09:35:00,168.25,168.89,168.1,168.89,4505.0,152.4794,153.0594,152.3434,153.0594,4505.0
2021-05-12 09:40:00,169.06,169.52,169.02,169.46,6713.0,153.2134,153.6303,153.1772,153.576,6713.0
2021-05-12 09:45:00,169.23,169.42,168.46,168.46,5163.0,153.3675,153.5397,152.6697,152.6697,5163.0
2021-05-12 09:50:00,168.4,169.06,168.4,169.03,5357.0,152.6153,153.2134,152.6153,153.1863,5357.0
2021-05-12 09:55:00,168.82,169.02,168.57,168.8,5000.0,152.9959,153.1772,152.7694,152.9778,5000.0
2021-05-12 10:00:00,168.73,168.83,168.17,168.22,14848.0,152.9144,153.005,152.4069,152.4522,14848.0
2021-05-12 10:05:00,168.45,168.73,168.16,168.65,8673.0,152.6606,152.9144,152.3978,152.8419,8673.0
2021-05-12 10:10:00,168.61,168.96,168.52,168.87,4628.0,152.8056,153.1228,152.7241,153.0413,4628.0
2021-05-12 10:15:00,168.78,169.01,168.69,169.01,3022.0,152.9597,153.1681,152.8781,153.1681,3022.0
2021-05-12 10:20:00,169.07,169.42,168.98,169.37,7007.0,153.2225,153.5397,153.1409,153.4944,7007.0
2021-05-12 10:25:00,169.36,169.42,169.17,169.28,11284.0,153.4853,153.5397,153.3131,153.4128,11284.0
2021-05-12 10:30:00,169.28,169.28,168.66,168.79,7183.0,153.4128,153.4128,152.8509,152.9688,7183.0
2021-05-12 10:35:00,168.84,169.15,168.83,169.02,7675.0,153.0141,153.295,153.005,153.1772,7675.0
2021-05-12 10:40:00,168.96,168.96,168.57,168.81,6465.0,153.1228,153.1228,152.7694,152.9869,6465.0
2021-05-12 10:45:00,168.8,168.94,168.68,168.68,8423.0,152.9778,153.1047,152.8691,152.8691,8423.0
2021-05-12 10:50:00,168.68,169.06,168.62,168.91,5320.0,152.8691,153.2134,152.8147,153.0775,5320.0
2021-05-12 10:55:00,168.83,169.11,168.69,168.91,6545.0,153.005,153.2588,152.8781,153.0775,6545.0
2021-05-12 11:00:00,168.85,168.87,168.48,168.76,8564.0,153.0231,153.0413,152.6878,152.9416,8564.0
2021-05-12 11:05:00,168.72,168.72,168.45,168.61,7740.0,152.9053,152.9053,152.6606,152.8056,7740.0
2021-05-12 11:10:00,168.59,168.67,168.4,168.67,3050.0,152.7875,152.86,152.6153,152.86,3050.0
2021-05-12 11:15:00,168.58,168.76,168.47,168.76,3865.0,152.7784,152.9416,152.6787,152.9416,3865.0
2021-05-12 11:20:00,168.73,168.76,168.65,168.74,1502.0,152.9144,152.9416,152.8419,152.9234,1502.0
2021-05-12 11:25:00,168.66,169.03,168.63,169.03,1117.0,152.8509,153.1863,152.8238,153.1863,1117.0
2021-05-12 11:30:00,169.09,169.21,168.94,168.94,6560.0,153.2406,153.3494,153.1047,153.1047,6560.0
2021-05-12 11:35:00,169.04,169.05,168.91,169.05,1798.0,153.1953,153.2044,153.0775,153.2044,1798.0
2021-05-12 11:40:00,169.11,169.37,169.01,169.3,2548.0,153.2588,153.4944,153.1681,153.4309,2548.0
2021-05-12 11:45:00,169.28,169.28,169.11,169.13,2241.0,153.4128,153.4128,153.2588,153.2769,2241.0
2021-05-12 11:50:00,169.09,169.13,168.93,168.97,2476.0,153.2406,153.2769,153.0956,153.1319,2476.0
2021-05-12 11:55:00,168.94,169.01,168.76,168.78,2407.0,153.1047,153.1681,152.9416,152.9597,2407.0
2021-05-12 12:00:00,168.9,169.0,168.83,168.97,2500.0,153.0684,153.1591,153.005,153.1319,2500.0
2021-05-12 12:05:00,169.05,169.09,169.02,169.04,4416.0,153.2044,153.2406,153.1772,153.1953,4416.0
2021-05-12 12:10:00,169.01,169.06,168.84,168.86,4566.0,153.1681,153.2134,153.0141,153.0322,4566.0
2021-05-12 12:15:00,168.81,169.12,168.81,169.11,1812.0,152.9869,153.2678,152.9869,153.2588,1812.0
2021-05-12 12:20:00,169.18,169.19,169.09,169.19,2755.0,153.3222,153.3313,153.2406,153.3313,2755.0
2021-05-12 12:25:00,169.14,169.17,168.93,168.97,4480.0,153.2859,153.3131,153.0956,153.1319,4480.0
2021-05-12 12:30:00,168.91,168.94,168.73,168.73,3712.0,153.0775,153.1047,152.9144,152.9144,3712.0
2021-05-12 12:35:00,168.69,168.73,168.65,168.72,2220.0,152.8781,152.9144,152.8419,152.9053,2220.0
2021-05-12 12:40:00,168.66,168.72,168.5,168.6,3201.0,152.8509,152.9053,152.7059,152.7966,3201.0
2021-05-12 12:45:00,168.58,168.62,168.53,168.58,1247.0,152.7784,152.8147,152.7331,152.7784,1247.0
2021-05-12 12:50:00,168.61,168.73,168.59,168.66,2416.0,152.8056,152.9144,152.7875,152.8509,2416.0
2021-05-12 12:55:00,168.68,168.71,168.6,168.71,2055.0,152.8691,152.8963,152.7966,152.8963,2055.0
2021-05-12 13:00:00,168.63,168.74,168.56,168.74,4398.0,152.8238,152.9234,152.7603,152.9234,4398.0
2021-05-12 13:05:00,168.82,168.88,168.63,168.63,8490.0,152.9959,153.0503,152.8238,152.8238,8490.0
2021-05-12 13:10:00,168.66,168.79,168.64,168.79,6290.0,152.8509,152.9688,152.8328,152.9688,6290.0
2021-05-12 13:15:00,168.74,168.74,168.4,168.4,3326.0,152.9234,152.9234,152.6153,152.6153,3326.0
2021-05-12 13:20:00,168.4,168.4,168.18,168.21,2810.0,152.6153,152.6153,152.4159,152.4431,2810.0
2021-05-12 13:25:00,168.18,168.25,168.04,168.25,11575.0,152.4159,152.4794,152.2891,152.4794,11575.0
2021-05-12 13:30:00,168.25,168.25,168.07,168.1,9772.0,152.4794,152.4794,152.3162,152.3434,9772.0
2021-05-12 13:35:00,168.11,168.2,168.05,168.12,8747.0,152.3525,152.4341,152.2981,152.3616,8747.0
2021-05-12 13:40:00,168.08,168.08,168.01,168.01,4718.0,152.3253,152.3253,152.2619,152.2619,4718.0
2021-05-12 13:45:00,168.03,168.16,168.01,168.01,4810.0,152.28,152.3978,152.2619,152.2619,4810.0
2021-05-12 13:50:00,167.99,168.05,167.96,168.04,2249.0,152.2437,152.2981,152.2166,152.2891,2249.0
2021-05-12 13:55:00,168.12,168.29,167.96,168.28,12145.0,152.3616,152.5156,152.2166,152.5066,12145.0
2021-05-12 14:00:00,168.34,168.37,168.15,168.19,7063.0,152.5609,152.5881,152.3887,152.425,7063.0
2021-05-12 14:05:00,168.25,168.29,168.12,168.17,11301.0,152.4794,152.5156,152.3616,152.4069,11301.0
2021-05-12 14:10:00,168.2,168.25,168.15,168.21,3163.0,152.4341,152.4794,152.3887,152.4431,3163.0
2021-05-12 14:15:00,168.17,168.3,168.1,168.3,6210.0,152.4069,152.5247,152.3434,152.5247,6210.0
2021-05-12 14:20:00,168.33,168.43,168.2,168.43,6952.0,152.5519,152.6425,152.4341,152.6425,6952.0
2021-05-12 14:25:00,168.39,168.42,167.99,167.99,20020.0,152.6062,152.6334,152.2437,152.2437,20020.0
2021-05-12 14:30:00,168.01,168.47,167.95,168.29,14036.0,152.2619,152.6787,152.2075,152.5156,14036.0
2021-05-12 14:35:00,168.31,168.41,168.22,168.41,2178.0,152.5337,152.6244,152.4522,152.6244,2178.0
2021-05-12 14:40:00,168.4,168.51,168.31,168.37,5425.0,152.6153,152.715,152.5337,152.5881,5425.0
2021-05-12 14:45:00,168.36,168.4,168.3,168.34,8342.0,152.5791,152.6153,152.5247,152.5609,8342.0
2021-05-12 14:50:00,168.39,168.49,168.23,168.26,13002.0,152.6062,152.6969,152.4612,152.4884,13002.0
2021-05-12 14:55:00,168.31,168.55,168.27,168.54,8125.0,152.5337,152.7512,152.4975,152.7422,8125.0
2021-05-12 15:00:00,168.58,168.69,168.53,168.69,2700.0,152.7784,152.8781,152.7331,152.8781,2700.0
2021-05-12 15:05:00,168.75,168.79,168.61,168.77,10704.0,152.9325,152.9688,152.8056,152.9506,10704.0
2021-05-12 15:10:00,168.75,168.77,168.53,168.64,12996.0,152.9325,152.9506,152.7331,152.8328,12996.0
2021-05-12 15:15:00,168.64,168.64,168.49,168.51,7380.0,152.8328,152.8328,152.6969,152.715,7380.0
2021-05-12 15:20:00,168.46,168.51,168.15,168.16,12473.0,152.6697,152.715,152.3887,152.3978,12473.0
2021-05-12 15:25:00,168.12,168.14,167.99,168.05,8696.0,152.3616,152.3797,152.2437,152.2981,8696.0
2021-05-12 15:30:00,168.01,168.26,168.01,168.11,16262.0,152.2619,152.4884,152.2619,152.3525,16262.0
2021-05-12 15:35:00,168.08,168.08,167.78,167.91,14502.0,152.3253,152.3253,152.0534,152.1712,14502.0
2021-05-12 15:40:00,167.9,168.19,167.89,168.19,14904.0,152.1622,152.425,152.1531,152.425,14904.0
2021-05-12 15:45:00,168.1,168.19,167.87,167.91,17606.0,152.3434,152.425,152.135,152.1712,17606.0
2021-05-12 15:50:00,167.75,167.83,167.44,167.59,28262.0,152.0262,152.0987,151.7453,151.8812,28262.0
2021-05-12 15:55:00,167.54,167.81,167.52,167.56,74023.0,151.8359,152.0806,151.8178,151.854,74023.0
2021-05-13 09:30:00,167.26,168.45,167.1,168.01,19944.0,151.5822,152.6606,151.4372,152.2619,19944.0
2021-05-13 09:35:00,168.2,168.9,167.89,168.75,8649.0,152.4341,153.0684,152.1531,152.9325,8649.0
2021-05-13 09:40:00,168.8,169.02,168.51,168.98,3638.0,152.9778,153.1772,152.715,153.1409,3638.0
2021-05-13 09:45:00,168.85,169.47,168.79,169.42,5436.0,153.0231,153.585,152.9688,153.5397,5436.0
2021-05-13 09:50:00,169.44,169.53,168.95,168.95,8430.0,153.5578,153.6394,153.1138,153.1138,8430.0
2021-05-13 09:55:00,169.03,169.39,169.03,169.23,7785.0,153.1863,153.5125,153.1863,153.3675,7785.0
2021-05-13 10:00:00,169.36,169.56,169.1,169.56,37843.0,153.4853,153.6666,153.2497,153.6666,37843.0
2021-05-13 10:05:00,169.53,169.88,169.35,169.4,6633.0,153.6394,153.9566,153.4763,153.5216,6633.0
2021-05-13 10:10:00,169.47,169.86,169.43,169.86,10740.0,153.585,153.9385,153.5488,153.9385,10740.0
2021-05-13 10:15:00,169.86,170.32,169.86,170.05,9918.0,153.9385,154.3553,153.9385,154.1106,9918.0
2021-05-13 10:20:00,170.18,170.35,169.98,170.11,7242.0,154.2285,154.3825,154.0472,154.165,7242.0
2021-05-13 10:25:00,170.11,170.46,170.03,170.45,8634.0,154.165,154.4822,154.0925,154.4732,8634.0
2021-05-13 10:30:00,170.47,170.54,170.29,170.29,7550.0,154.4913,154.5547,154.3282,154.3282,7550.0
2021-05-13 10:35:00,170.33,170.45,170.29,170.3,6801.0,154.3644,154.4732,154.3282,154.3372,6801.0
2021-05-13 10:40:00,170.3,170.58,170.23,170.38,7572.0,154.3372,154.591,154.2738,154.4097,7572.0
2021-05-13 10:45:00,170.49,170.62,170.43,170.47,6918.0,154.5094,154.6272,154.455,154.4913,6918.0
2021-05-13 10:50:00,170.42,170.71,170.39,170.43,5914.0,154.446,154.7088,154.4188,154.455,5914.0
2021-05-13 10:55:00,170.5,170.91,170.48,170.79,5053.0,154.5185,154.89,154.5003,154.7813,5053.0
2021-05-13 11:00:00,170.82,170.99,170.77,170.82,8029.0,154.8085,154.9625,154.7632,154.8085,8029.0
2021-05-13 11:05:00,170.86,170.95,170.41,170.52,12733.0,154.8447,154.9263,154.4369,154.5366,12733.0
2021-05-13 11:10:00,170.53,170.6,170.33,170.47,6846.0,154.5457,154.6091,154.3644,154.4913,6846.0
2021-05-13 11:15:00,170.53,170.7,170.46,170.48,9584.0,154.5457,154.6997,154.4822,154.5003,9584.0
2021-05-13 11:20:00,170.46,170.65,170.39,170.58,4252.0,154.4822,154.6544,154.4188,154.591,4252.0
2021-05-13 11:25:00,170.54,170.77,170.51,170.55,10421.0,154.5547,154.7632,154.5275,154.5638,10421.0
2021-05-13 11:30:00,170.61,170.64,170.33,170.51,21074.0,154.6182,154.6453,154.3644,154.5275,21074.0
2021-05-13 11:35:00,170.55,170.85,170.53,170.79,6288.0,154.5638,154.8357,154.5457,154.7813,6288.0
2021-05-13 11:40:00,170.82,171.0,170.78,171.0,6160.0,154.8085,154.9716,154.7722,154.9716,6160.0
2021-05-13 11:45:00,171.02,171.02,170.9,170.97,8094.0,154.9897,154.9897,154.881,154.9444,8094.0
2021-05-13 11:50:00,171.0,171.16,170.9,171.12,13929.0,154.9716,155.1166,154.881,155.0804,13929.0
2021-05-13 11:55:00,171.18,171.23,171.08,171.19,5069.0,155.1347,155.18,155.0441,155.1438,5069.0
2021-05-13 12:00:00,171.16,171.38,171.05,171.3,3997.0,155.1166,155.316,155.0169,155.2435,3997.0
2021-05-13 12:05:00,171.31,171.5,171.26,171.45,3660.0,155.2525,155.4247,155.2072,155.3794,3660.0
2021-05-13 12:10:00,171.48,171.48,171.24,171.24,5670.0,155.4066,155.4066,155.1891,155.1891,5670.0
2021-05-13 12:15:00,171.27,171.44,171.25,171.44,4650.0,155.2163,155.3704,155.1982,155.3704,4650.0
2021-05-13 12:20:00,171.41,171.66,171.33,171.53,5903.0,155.3432,155.5697,155.2707,155.4519,5903.0
2021-05-13 12:25:00,171.59,171.85,171.59,171.77,5206.0,155.5063,155.7419,155.5063,155.6694,5206.0
2021-05-13 12:30:00,171.74,171.79,171.57,171.61,6535.0,155.6422,155.6876,155.4882,155.5244,6535.0
2021-05-13 12:35:00,171.66,171.91,171.66,171.85,2654.0,155.5697,155.7963,155.5697,155.7419,2654.0
2021-05-13 12:40:00,171.83,172.02,171.83,172.02,6391.0,155.7238,155.896,155.7238,155.896,6391.0
2021-05-13 12:45:00,172.02,172.04,171.83,171.93,7001.0,155.896,155.9141,155.7238,155.8144,7001.0
2021-05-13 12:50:00,171.97,172.04,171.76,172.0,5835.0,155.8507,155.9141,155.6604,155.8779,5835.0
2021-05-13 12:55:00,172.06,172.1,171.83,172.09,4199.0,155.9322,155.9685,155.7238,155.9594,4199.0
2021-05-13 13:00:00,172.01,172.01,171.81,171.91,5655.0,155.8869,155.8869,155.7057,155.7963,5655.0
2021-05-13 13:05:00,171.93,171.95,171.81,171.87,5435.0,155.8144,155.8326,155.7057,155.7601,5435.0
2021-05-13 13:10:00,171.87,171.9,171.68,171.76,4927.0,155.7601,155.7872,155.5879,155.6604,4927.0
2021-05-13 13:15:00,171.81,171.91,171.59,171.59,4796.0,155.7057,155.7963,155.5063,155.5063,4796.0
2021-05-13 13:20:00,171.65,171.74,171.44,171.68,10414.0,155.5607,155.6422,155.3704,155.5879,10414.0
2021-05-13 13:25:00,171.71,171.93,171.7,171.9,7532.0,155.6151,155.8144,155.606,155.7872,7532.0
2021-05-13 13:30:00,171.86,171.97,171.81,171.86,11098.0,155.751,155.8507,155.7057,155.751,11098.0
2021-05-13 13:35:00,171.89,172.1,171.79,172.05,13896.0,155.7782,155.9685,155.6876,155.9232,13896.0
2021-05-13 13:40:00,172.05,172.54,171.95,172.46,8416.0,155.9232,156.3673,155.8326,156.2948,8416.0
2021-05-13 13:45:00,172.39,172.52,172.32,172.35,9202.0,156.2313,156.3491,156.1679,156.1951,9202.0
2021-05-13 13:50:00,172.33,172.33,172.03,172.09,10207.0,156.1769,156.1769,155.9051,155.9594,10207.0
2021-05-13 13:55:00,172.11,172.37,172.11,172.3,13497.0,155.9776,156.2132,155.9776,156.1497,13497.0
2021-05-13 14:00:00,172.24,172.28,172.18,172.2,14867.0,156.0954,156.1316,156.041,156.0591,14867.0
2021-05-13 14:05:00,172.24,172.32,171.82,171.97,20380.0,156.0954,156.1679,155.7147,155.8507,20380.0
2021-05-13 14:10:00,171.94,172.0,171.77,171.84,40428.0,155.8235,155.8779,155.6694,155.7329,40428.0
2021-05-13 14:15:00,171.82,172.37,171.8,172.37,5809.0,155.7147,156.2132,155.6966,156.2132,5809.0
2021-05-13 14:20:00,172.37,172.44,172.04,172.19,15377.0,156.2132,156.2766,155.9141,156.0501,15377.0
2021-05-13 14:25:00,172.2,172.28,172.13,172.22,6649.0,156.0591,156.1316,155.9957,156.0772,6649.0
2021-05-13 14:30:00,172.23,172.33,172.06,172.09,9361.0,156.0863,156.1769,155.9322,155.9594,9361.0
2021-05-13 14:35:00,172.11,172.12,171.73,171.82,9567.0,155.9776,155.9866,155.6332,155.7147,9567.0
2021-05-13 14:40:00,171.82,171.98,171.72,171.85,6347.0,155.7147,155.8597,155.6241,155.7419,6347.0
2021-05-13 14:45:00,171.85,172.0,171.81,171.91,5038.0,155.7419,155.8779,155.7057,155.7963,5038.0
2021-05-13 14:50:00,171.89,172.15,171.81,172.09,5862.0,155.7782,156.0138,155.7057,155.9594,5862.0
2021-05-13 14:55:00,172.14,172.16,172.03,172.03,9761.0,156.0047,156.0229,155.9051,155.9051,9761.0
2021-05-13 15:00:00,172.02,172.18,171.86,171.97,8713.0,155.896,156.041,155.751,155.8507,8713.0
2021-05-13 15:05:00,171.99,172.1,171.87,172.1,9426.0,155.8688,155.9685,155.7601,155.9685,9426.0
2021-05-13 15:10:00,172.15,172.2,172.05,172.1,6959.0,156.0138,156.0591,155.9232,155.9685,6959.0
2021-05-13 15:15:00,172.14,172.26,172.1,172.13,9876.0,156.0047,156.1135,155.9685,155.9957,9876.0
2021-05-13 15:20:00,172.14,172.31,172.01,172.31,6162.0,156.0047,156.1588,155.8869,156.1588,6162.0
2021-05-13 15:25:00,172.31,172.4,172.09,172.33,15583.0,156.1588,156.2404,155.9594,156.1769,15583.0
2021-05-13 15:30:00,172.36,172.49,172.18,172.18,13229.0,156.2041,156.3219,156.041,156.041,13229.0
2021-05-13 15:35:00,172.18,172.22,171.9,171.97,22592.0,156.041,156.0772,155.7872,155.8507,22592.0
2021-05-13 15:40:00,171.97,171.97,171.82,171.93,18900.0,155.8507,155.8507,155.7147,155.8144,18900.0
2021-05-13 15:45:00,171.92,172.0,171.8,171.98,19634.0,155.8054,155.8779,155.6966,155.8597,19634.0
2021-05-13 15:50:00,171.97,172.03,171.79,171.85,36234.0,155.8507,155.9051,155.6876,155.7419,36234.0
2021-05-13 15:55:00,171.85,171.89,171.59,171.66,78906.0,155.7419,155.7782,155.5063,155.5697,78906.0
2021-05-14 09:30:00,172.05,172.88,172.01,172.02,13965.0,155.9232,156.6754,155.8869,155.896,13965.0
2021-05-14 09:35:00,172.09,172.82,171.86,172.82,4641.0,155.9594,156.621,155.751,156.621,4641.0
2021-05-14 09:40:00,172.92,173.46,172.87,173.29,5152.0,156.7116,157.201,156.6663,157.047,5152.0
2021-05-14 09:45:00,173.37,173.64,173.16,173.48,10565.0,157.1195,157.3641,156.9291,157.2191,10565.0
2021-05-14 09:50:00,173.47,173.6,172.95,173.16,5468.0,157.2101,157.3279,156.7388,156.9291,5468.0
2021-05-14 09:55:00,173.17,173.17,172.81,172.81,2949.0,156.9382,156.9382,156.6119,156.6119,2949.0
2021-05-14 10:00:00,172.91,172.91,172.51,172.65,6546.0,156.7026,156.7026,156.3401,156.4669,6546.0
2021-05-14 10:05:00,172.53,172.85,172.53,172.74,4596.0,156.3582,156.6482,156.3582,156.5485,4596.0
2021-05-14 10:10:00,172.68,172.68,172.42,172.68,3956.0,156.4941,156.4941,156.2585,156.4941,3956.0
2021-05-14 10:15:00,172.68,172.75,172.5,172.59,6506.0,156.4941,156.5576,156.331,156.4126,6506.0
2021-05-14 10:20:00,172.59,172.83,172.49,172.5,7151.0,156.4126,156.6301,156.3219,156.331,7151.0
2021-05-14 10:25:00,172.51,172.61,172.06,172.06,3900.0,156.3401,156.4307,155.9322,155.9322,3900.0
2021-05-14 10:30:00,172.0,172.36,171.87,172.36,3565.0,155.8779,156.2041,155.7601,156.2041,3565.0
2021-05-14 10:35:00,172.26,172.33,172.15,172.22,3607.0,156.1135,156.1769,156.0138,156.0772,3607.0
2021-05-14 10:40:00,172.22,172.29,171.98,172.27,9859.0,156.0772,156.1407,155.8597,156.1226,9859.0
2021-05-14 10:45:00,172.31,172.47,172.14,172.38,3799.0,156.1588,156.3038,156.0047,156.2223,3799.0
2021-05-14 10:50:00,172.29,172.34,172.13,172.13,3604.0,156.1407,156.186,155.9957,155.9957,3604.0
2021-05-14 10:55:00,172.21,172.54,172.16,172.38,2803.0,156.0682,156.3673,156.0229,156.2223,2803.0
2021-05-14 11:00:00,172.34,172.55,172.3,172.52,6563.0,156.186,156.3763,156.1497,156.3491,6563.0
2021-05-14 11:05:00,172.48,172.52,172.38,172.5,2209.0,156.3129,156.3491,156.2223,156.331,2209.0
2021-05-14 11:10:00,172.52,172.55,172.11,172.25,5386.0,156.3491,156.3763,155.9776,156.1044,5386.0
2021-05-14 11:15:00,172.35,172.39,172.18,172.18,4608.0,156.1951,156.2313,156.041,156.041,4608.0
2021-05-14 11:20:00,172.24,172.51,172.19,172.44,2572.0,156.0954,156.3401,156.0501,156.2766,2572.0
2021-05-14 11:25:00,172.47,172.49,172.39,172.4,2484.0,156.3038,156.3219,156.2313,156.2404,2484.0
2021-05-14 11:30:00,172.39,172.54,172.26,172.46,2846.0,156.2313,156.3673,156.1135,156.2948,2846.0
2021-05-14 11:35:00,172.45,172.53,172.37,172.39,5244.0,156.2857,156.3582,156.2132,156.2313,5244.0
2021-05-14 11:40:00,172.42,172.52,172.34,172.42,3435.0,156.2585,156.3491,156.186,156.2585,3435.0
2021-05-14 11:45:00,172.41,172.41,172.22,172.27,3828.0,156.2494,156.2494,156.0772,156.1226,3828.0
2021-05-14 11:50:00,172.25,172.28,172.03,172.09,3558.0,156.1044,156.1316,155.9051,155.9594,3558.0
2021-05-14 11:55:00,172.12,172.18,171.97,171.97,6614.0,155.9866,156.041,155.8507,155.8507,6614.0
2021-05-14 12:00:00,172.01,172.09,171.91,172.05,5704.0,155.8869,155.9594,155.7963,155.9232,5704.0
2021-05-14 12:05:00,172.07,172.09,171.93,171.99,4964.0,155.9413,155.9594,155.8144,155.8688,4964.0
2021-05-14 12:10:00,172.0,172.05,171.83,172.03,3878.0,155.8779,155.9232,155.7238,155.9051,3878.0
2021-05-14 12:15:00,172.12,172.16,172.0,172.11,3258.0,155.9866,156.0229,155.8779,155.9776,3258.0
2021-05-14 12:20:00,172.04,172.13,171.96,172.06,6612.0,155.9141,155.9957,155.8416,155.9322,6612.0
2021-05-14 12:25:00,172.09,172.09,171.98,172.03,4911.0,155.9594,155.9594,155.8597,155.9051,4911.0
2021-05-14 12:30:00,172.0,172.1,171.96,171.99,5829.0,155.8779,155.9685,155.8416,155.8688,5829.0
2021-05-14 12:35:00,172.04,172.1,171.98,172.06,3896.0,155.9141,155.9685,155.8597,155.9322,3896.0
2021-05-14 12:40:00,171.99,172.06,171.98,172.03,7765.0,155.8688,155.9322,155.8597,155.9051,7765.0
2021-05-14 12:45:00,172.03,172.11,171.99,172.05,8570.0,155.9051,155.9776,155.8688,155.9232,8570.0
2021-05-14 12:50:00,172.04,172.36,172.04,172.31,13675.0,155.9141,156.2041,155.9141,156.1588,13675.0
2021-05-14 12:55:00,172.36,172.37,172.17,172.27,24166.0,156.2041,156.2132,156.0319,156.1226,24166.0
2021-05-14 13:00:00,172.27,172.53,172.27,172.5,3316.0,156.1226,156.3582,156.1226,156.331,3316.0
2021-05-14 13:05:00,172.5,172.55,172.34,172.39,8573.0,156.331,156.3763,156.186,156.2313,8573.0
2021-05-14 13:10:00,172.39,172.52,172.35,172.47,4722.0,156.2313,156.3491,156.1951,156.3038,4722.0
2021-05-14 13:15:00,172.43,172.45,172.29,172.39,7629.0,156.2676,156.2857,156.1407,156.2313,7629.0
2021-05-14 13:20:00,172.39,172.41,172.29,172.3,4395.0,156.2313,156.2494,156.1407,156.1497,4395.0
2021-05-14 13:25:00,172.29,172.3,172.07,172.07,5113.0,156.1407,156.1497,155.9413,155.9413,5113.0
2021-05-14 13:30:00,172.11,172.32,172.11,172.32,5248.0,155.9776,156.1679,155.9776,156.1679,5248.0
2021-05-14 13:35:00,172.37,172.42,172.23,172.25,3900.0,156.2132,156.2585,156.0863,156.1044,3900.0
2021-05-14 13:40:00,172.27,172.4,172.21,172.4,3500.0,156.1226,156.2404,156.0682,156.2404,3500.0
2021-05-14 13:45:00,172.4,172.46,172.18,172.18,5234.0,156.2404,156.2948,156.041,156.041,5234.0
2021-05-14 13:50:00,172.14,172.17,171.99,172.0,4685.0,156.0047,156.0319,155.8688,155.8779,4685.0
2021-05-14 13:55:00,172.0,172.06,171.95,171.98,4643.0,155.8779,155.9322,155.8326,155.8597,4643.0
2021-05-14 14:00:00,171.96,172.0,171.82,171.83,4636.0,155.8416,155.8779,155.7147,155.7238,4636.0
2021-05-14 14:05:00,171.86,171.91,171.84,171.88,2685.0,155.751,155.7963,155.7329,155.7691,2685.0
2021-05-14 14:10:00,171.89,171.96,171.76,171.77,4329.0,155.7782,155.8416,155.6604,155.6694,4329.0
2021-05-14 14:15:00,171.8,171.84,171.68,171.8,4200.0,155.6966,155.7329,155.5879,155.6966,4200.0
2021-05-14 14:20:00,171.77,171.77,171.61,171.74,3499.0,155.6694,155.6694,155.5244,155.6422,3499.0
2021-05-14 14:25:00,171.72,171.72,171.62,171.68,2589.0,155.6241,155.6241,155.5335,155.5879,2589.0
2021-05-14 14:30:00,171.69,171.77,171.65,171.76,6266.0,155.5969,155.6694,155.5607,155.6604,6266.0
2021-05-14 14:35:00,171.75,171.8,171.72,171.76,3205.0,155.6513,155.6966,155.6241,155.6604,3205.0
2021-05-14 14:40:00,171.76,171.79,171.7,171.74,3826.0,155.6604,155.6876,155.606,155.6422,3826.0
2021-05-14 14:45:00,171.73,171.87,171.73,171.82,2477.0,155.6332,155.7601,155.6332,155.7147,2477.0
2021-05-14 14:50:00,171.79,171.89,171.77,171.82,3420.0,155.6876,155.7782,155.6694,155.7147,3420.0
2021-05-14 14:55:00,171.8,171.8,171.63,171.65,2956.0,155.6966,155.6966,155.5426,155.5607,2956.0
2021-05-14 15:00:00,171.67,171.75,171.64,171.71,5115.0,155.5788,155.6513,155.5516,155.6151,5115.0
2021-05-14 15:05:00,171.74,171.81,171.69,171.78,3699.0,155.6422,155.7057,155.5969,155.6785,3699.0
2021-05-14 15:10:00,171.76,171.81,171.72,171.8,3913.0,155.6604,155.7057,155.6241,155.6966,3913.0
2021-05-14 15:15:00,171.82,171.88,171.75,171.77,1809.0,155.7147,155.7691,155.6513,155.6694,1809.0
2021-05-14 15:20:00,171.74,171.76,171.54,171.55,4816.0,155.6422,155.6604,155.461,155.47,4816.0
2021-05-14 15:25:00,171.52,171.64,171.51,171.56,2670.0,155.4429,155.5516,155.4338,155.4791,2670.0
2021-05-14 15:30:00,171.55,171.57,171.46,171.57,5634.0,155.47,155.4882,155.3885,155.4882,5634.0
2021-05-14 15:35:00,171.59,171.64,171.3,171.34,6518.0,155.5063,155.5516,155.2435,155.2797,6518.0
2021-05-14 15:40:00,171.34,171.46,171.25,171.38,8557.0,155.2797,155.3885,155.1982,155.316,8557.0
2021-05-14 15:45:00,171.34,171.4,171.21,171.31,10006.0,155.2797,155.3341,155.1619,155.2525,10006.0
2021-05-14 15:50:00,171.28,171.44,171.21,171.37,13849.0,155.2254,155.3704,155.1619,155.3069,13849.0
2021-05-14 15:55:00,171.38,171.41,171.11,171.12,47433.0,155.316,155.3432,155.0713,155.0804,47433.0
2021-05-17 09:30:00,171.23,172.24,171.23,171.83,12899.0,155.18,156.0954,155.18,155.7238,12899.0
2021-05-17 09:35:00,171.73,172.01,171.5,171.75,3586.0,155.6332,155.8869,155.4247,155.6513,3586.0
2021-05-17 09:40:00,171.74,172.09,171.74,171.81,1820.0,155.6422,155.9594,155.6422,155.7057,1820.0
2021-05-17 09:45:00,171.82,171.88,171.32,171.34,4600.0,155.7147,155.7691,155.2616,155.2797,4600.0
2021-05-17 09:50:00,171.5,172.01,171.4,171.62,5340.0,155.4247,155.8869,155.3341,155.5335,5340.0
2021-05-17 09:55:00,171.79,172.18,171.79,172.15,2847.0,155.6876,156.041,155.6876,156.0138,2847.0
2021-05-17 10:00:00,172.17,172.76,172.13,172.3,6369.0,156.0319,156.5666,155.9957,156.1497,6369.0
2021-05-17 10:05:00,172.3,172.38,171.98,171.99,2701.0,156.1497,156.2223,155.8597,155.8688,2701.0
2021-05-17 10:10:00,171.93,172.14,171.77,171.95,1906.0,155.8144,156.0047,155.6694,155.8326,1906.0
2021-05-17 10:15:00,171.83,171.91,171.64,171.68,5543.0,155.7238,155.7963,155.5516,155.5879,5543.0
2021-05-17 10:20:00,171.62,171.88,171.55,171.7,2108.0,155.5335,155.7691,155.47,155.606,2108.0
2021-05-17 10:25:00,171.64,171.75,171.53,171.53,8027.0,155.5516,155.6513,155.4519,155.4519,8027.0
2021-05-17 10:30:00,171.58,171.6,171.26,171.46,4500.0,155.4972,155.5154,155.2072,155.3885,4500.0
2021-05-17 10:35:00,171.35,171.39,171.11,171.11,4453.0,155.2888,155.325,155.0713,155.0713,4453.0
2021-05-17 10:40:00,171.09,171.18,170.71,170.74,2830.0,155.0532,155.1347,154.7088,154.736,2830.0
2021-05-17 10:45:00,170.87,171.19,170.82,170.95,6569.0,154.8538,155.1438,154.8085,154.9263,6569.0
2021-05-17 10:50:00,170.92,171.08,170.83,171.05,3950.0,154.8991,155.0441,154.8175,155.0169,3950.0
2021-05-17 10:55:00,171.03,171.26,171.0,171.17,4754.0,154.9988,155.2072,154.9716,155.1257,4754.0
2021-05-17 11:00:00,171.17,171.21,171.0,171.19,10851.0,155.1257,155.1619,154.9716,155.1438,10851.0
2021-05-17 11:05:00,171.36,171.44,171.29,171.33,4666.0,155.2979,155.3704,155.2344,155.2707,4666.0
2021-05-17 11:10:00,171.3,171.41,171.21,171.37,5396.0,155.2435,155.3432,155.1619,155.3069,5396.0
2021-05-17 11:15:00,171.35,171.43,171.31,171.34,5016.0,155.2888,155.3613,155.2525,155.2797,5016.0
2021-05-17 11:20:00,171.39,171.52,171.37,171.5,5998.0,155.325,155.4429,155.3069,155.4247,5998.0
2021-05-17 11:25:00,171.52,171.57,171.2,171.2,9425.0,155.4429,155.4882,155.1529,155.1529,9425.0
2021-05-17 11:30:00,171.19,171.43,171.18,171.41,5442.0,155.1438,155.3613,155.1347,155.3432,5442.0
2021-05-17 11:35:00,171.41,171.78,171.39,171.78,9927.0,155.3432,155.6785,155.325,155.6785,9927.0
2021-05-17 11:40:00,171.78,171.89,171.6,171.85,7084.0,155.6785,155.7782,155.5154,155.7419,7084.0
2021-05-17 11:45:00,171.85,172.08,171.79,171.97,8168.0,155.7419,155.9504,155.6876,155.8507,8168.0
2021-05-17 11:50:00,171.97,171.97,171.76,171.94,6638.0,155.8507,155.8507,155.6604,155.8235,6638.0
2021-05-17 11:55:00,171.94,172.12,171.91,172.12,5054.0,155.8235,155.9866,155.7963,155.9866,5054.0
2021-05-17 12:00:00,172.15,172.3,172.14,172.28,5222.0,156.0138,156.1497,156.0047,156.1316,5222.0
2021-05-17 12:05:00,172.3,172.31,172.19,172.3,3300.0,156.1497,156.1588,156.0501,156.1497,3300.0
2021-05-17 12:10:00,172.36,172.65,172.32,172.53,7921.0,156.2041,156.4669,156.1679,156.3582,7921.0
2021-05-17 12:15:00,172.58,172.58,172.29,172.34,8285.0,156.4035,156.4035,156.1407,156.186,8285.0
2021-05-17 12:20:00,172.35,172.59,172.24,172.59,3704.0,156.1951,156.4126,156.0954,156.4126,3704.0
2021-05-17 12:25:00,172.56,172.69,172.49,172.53,6095.0,156.3854,156.5032,156.3219,156.3582,6095.0
2021-05-17 12:30:00,172.56,172.71,172.51,172.53,7324.0,156.3854,156.5213,156.3401,156.3582,7324.0
2021-05-17 12:35:00,172.58,172.82,172.58,172.79,5290.0,156.4035,156.621,156.4035,156.5938,5290.0
2021-05-17 12:40:00,172.78,172.82,172.64,172.79,7129.0,156.5848,156.621,156.4579,156.5938,7129.0
2021-05-17 12:45:00,172.8,172.92,172.68,172.72,4641.0,156.6029,156.7116,156.4941,156.5304,4641.0
2021-05-17 12:50:00,172.74,172.84,172.73,172.84,3499.0,156.5485,156.6391,156.5394,156.6391,3499.0
2021-05-17 12:55:00,172.79,172.97,172.73,172.97,2367.0,156.5938,156.7569,156.5394,156.7569,2367.0
2021-05-17 13:00:00,172.96,173.0,172.77,172.79,7822.0,156.7479,156.7841,156.5757,156.5938,7822.0
2021-05-17 13:05:00,172.81,172.9,172.71,172.89,6473.0,156.6119,156.6935,156.5213,156.6844,6473.0
2021-05-17 13:10:00,172.96,173.0,172.92,173.0,7427.0,156.7479,156.7841,156.7116,156.7841,7427.0
2021-05-17 13:15:00,173.01,173.21,172.99,173.17,7622.0,156.7932,156.9745,156.7751,156.9382,7622.0
2021-05-17 13:20:00,173.17,173.17,172.97,173.06,7070.0,156.9382,156.9382,156.7569,156.8385,7070.0
2021-05-17 13:25:00,173.11,173.3,173.1,173.23,7181.0,156.8838,157.056,156.8748,156.9926,7181.0
2021-05-17 13:30:00,173.19,173.32,173.16,173.2,11832.0,156.9563,157.0741,156.9291,156.9654,11832.0
2021-05-17 13:35:00,173.24,173.67,173.22,173.37,70430.0,157.0016,157.3913,156.9835,157.1195,70430.0
2021-05-17 13:40:00,173.26,173.47,173.04,173.44,9166.0,157.0198,157.2101,156.8204,157.1829,9166.0
2021-05-17 13:45:00,173.44,173.51,173.28,173.29,8445.0,157.1829,157.2463,157.0379,157.047,8445.0
2021-05-17 13:50:00,173.28,173.36,173.18,173.28,7932.0,157.0379,157.1104,156.9473,157.0379,7932.0
2021-05-17 13:55:00,173.34,173.45,173.32,173.43,6262.0,157.0923,157.192,157.0741,157.1738,6262.0
2021-05-17 14:00:00,173.39,173.54,173.2,173.5,5900.0,157.1376,157.2735,156.9654,157.2373,5900.0
2021-05-17 14:05:00,173.47,173.56,173.31,173.45,8434.0,157.2101,157.2916,157.0651,157.192,8434.0
2021-05-17 14:10:00,173.46,173.54,173.39,173.53,4163.0,157.201,157.2735,157.1376,157.2645,4163.0
2021-05-17 14:15:00,173.52,173.59,173.47,173.53,6743.0,157.2554,157.3188,157.2101,157.2645,6743.0
2021-05-17 14:20:00,173.53,173.64,173.44,173.58,7519.0,157.2645,157.3641,157.1829,157.3098,7519.0
2021-05-17 14:25:00,173.66,173.8,173.66,173.71,6497.0,157.3823,157.5091,157.3823,157.4276,6497.0
2021-05-17 14:30:00,173.71,173.71,173.43,173.49,9593.0,157.4276,157.4276,157.1738,157.2282,9593.0
2021-05-17 14:35:00,173.45,173.63,173.43,173.62,7757.0,157.192,157.3551,157.1738,157.346,7757.0
2021-05-17 14:40:00,173.68,173.79,173.61,173.79,5968.0,157.4004,157.5001,157.337,157.5001,5968.0
2021-05-17 14:45:00,173.73,173.74,173.53,173.7,6273.0,157.4457,157.4548,157.2645,157.4185,6273.0
2021-05-17 14:50:00,173.7,173.81,173.59,173.74,8035.0,157.4185,157.5182,157.3188,157.4548,8035.0
2021-05-17 14:55:00,173.74,173.83,173.67,173.82,8170.0,157.4548,157.5363,157.3913,157.5273,8170.0
2021-05-17 15:00:00,173.76,173.78,173.49,173.49,9260.0,157.4729,157.491,157.2282,157.2282,9260.0
2021-05-17 15:05:00,173.45,173.6,173.4,173.58,8710.0,157.192,157.3279,157.1466,157.3098,8710.0
2021-05-17 15:10:00,173.6,173.74,173.53,173.65,6013.0,157.3279,157.4548,157.2645,157.3732,6013.0
2021-05-17 15:15:00,173.65,173.65,173.4,173.45,7087.0,157.3732,157.3732,157.1466,157.192,7087.0
2021-05-17 15:20:00,173.44,173.53,173.44,173.47,6296.0,157.1829,157.2645,157.1829,157.2101,6296.0
2021-05-17 15:25:00,173.42,173.46,173.29,173.29,12253.0,157.1648,157.201,157.047,157.047,12253.0
2021-05-17 15:30:00,173.23,173.33,173.08,173.1,20784.0,156.9926,157.0832,156.8566,156.8748,20784.0
2021-05-17 15:35:00,173.1,173.11,172.78,172.98,17618.0,156.8748,156.8838,156.5848,156.766,17618.0
2021-05-17 15:40:00,173.0,173.4,172.97,173.29,25877.0,156.7841,157.1466,156.7569,157.047,25877.0
2021-05-17 15:45:00,173.28,173.37,173.06,173.14,26273.0,157.0379,157.1195,156.8385,156.911,26273.0
2021-05-17 15:50:00,173.04,173.09,172.72,172.75,30093.0,156.8204,156.8657,156.5304,156.5576,30093.0
2021-05-17 15:55:00,172.73,172.77,172.49,172.49,59634.0,156.5394,156.5757,156.3219,156.3219,59634.0
2021-05-18 09:30:00,172.32,173.96,172.32,173.96,21315.0,156.1679,157.6542,156.1679,157.6542,21315.0
2021-05-18 09:35:00,173.9,173.95,172.87,173.39,6518.0,157.5998,157.6451,156.6663,157.1376,6518.0
2021-05-18 09:40:00,173.37,173.39,173.07,173.35,6070.0,157.1195,157.1376,156.8476,157.1013,6070.0
2021-05-18 09:45:00,173.47,173.52,172.86,172.9,8778.0,157.2101,157.2554,156.6573,156.6935,8778.0
2021-05-18 09:50:00,172.89,173.1,172.74,173.1,10358.0,156.6844,156.8748,156.5485,156.8748,10358.0
2021-05-18 09:55:00,173.07,173.11,172.36,172.48,11797.0,156.8476,156.8838,156.2041,156.3129,11797.0
2021-05-18 10:00:00,172.65,172.74,172.35,172.66,10422.0,156.4669,156.5485,156.1951,156.476,10422.0
2021-05-18 10:05:00,172.74,173.07,172.67,172.87,13426.0,156.5485,156.8476,156.4851,156.6663,13426.0
2021-05-18 10:10:00,172.83,173.43,172.78,173.22,13245.0,156.6301,157.1738,156.5848,156.9835,13245.0
2021-05-18 10:15:00,173.12,173.61,173.12,173.6,12880.0,156.8929,157.337,156.8929,157.3279,12880.0
2021-05-18 10:20:00,173.54,173.61,173.35,173.53,17028.0,157.2735,157.337,157.1013,157.2645,17028.0
2021-05-18 10:25:00,173.48,173.67,173.41,173.59,18806.0,157.2191,157.3913,157.1557,157.3188,18806.0
2021-05-18 10:30:00,173.58,173.65,173.39,173.61,24771.0,157.3098,157.3732,157.1376,157.337,24771.0
2021-05-18 10:35:00,173.57,173.67,173.28,173.51,32207.0,157.3007,157.3913,157.0379,157.2463,32207.0
2021-05-18 10:40:00,173.54,173.99,173.47,173.92,17701.0,157.2735,157.6813,157.2101,157.6179,17701.0
2021-05-18 10:45:00,173.92,174.24,173.91,174.12,23284.0,157.6179,157.9079,157.6088,157.7992,23284.0
2021-05-18 10:50:00,174.05,174.12,173.71,173.8,13321.0,157.7357,157.7992,157.4276,157.5091,13321.0
2021-05-18 10:55:00,173.82,173.82,173.42,173.46,5593.0,157.5273,157.5273,157.1648,157.201,5593.0
2021-05-18 11:00:00,173.5,173.73,173.47,173.67,9698.0,157.2373,157.4457,157.2101,157.3913,9698.0
2021-05-18 11:05:00,173.63,173.63,173.36,173.57,7676.0,157.3551,157.3551,157.1104,157.3007,7676.0
2021-05-18 11:10:00,173.57,173.67,173.46,173.49,10828.0,157.3007,157.3913,157.201,157.2282,10828.0
2021-05-18 11:15:00,173.48,173.64,173.47,173.62,8665.0,157.2191,157.3641,157.2101,157.346,8665.0
2021-05-18 11:20:00,173.58,173.88,173.58,173.86,7910.0,157.3098,157.5817,157.3098,157.5635,7910.0
2021-05-18 11:25:00,173.89,173.9,173.8,173.84,7377.0,157.5907,157.5998,157.5091,157.5454,7377.0
2021-05-18 11:30:00,173.82,173.84,173.71,173.84,7229.0,157.5273,157.5454,157.4276,157.5454,7229.0
2021-05-18 11:35:00,173.79,173.89,173.65,173.77,7790.0,157.5001,157.5907,157.3732,157.482,7790.0
2021-05-18 11:40:00,173.74,173.81,173.63,173.76,7035.0,157.4548,157.5182,157.3551,157.4729,7035.0
2021-05-18 11:45:00,173.72,173.77,173.62,173.62,9511.0,157.4366,157.482,157.346,157.346,9511.0
2021-05-18 11:50:00,173.62,173.66,173.46,173.58,9439.0,157.346,157.3823,157.201,157.3098,9439.0
2021-05-18 11:55:00,173.62,173.62,173.46,173.56,8427.0,157.346,157.346,157.201,157.2916,8427.0
2021-05-18 12:00:00,173.53,173.69,173.44,173.63,7108.0,157.2645,157.4095,157.1829,157.3551,7108.0
2021-05-18 12:05:00,173.63,173.72,173.5,173.54,4450.0,157.3551,157.4366,157.2373,157.2735,4450.0
2021-05-18 12:10:00,173.51,173.56,173.47,173.53,5498.0,157.2463,157.2916,157.2101,157.2645,5498.0
2021-05-18 12:15:00,173.5,173.57,173.45,173.45,4891.0,157.2373,157.3007,157.192,157.192,4891.0
2021-05-18 12:20:00,173.44,173.53,173.41,173.41,7475.0,157.1829,157.2645,157.1557,157.1557,7475.0
2021-05-18 12:25:00,173.39,173.39,173.29,173.37,6372.0,157.1376,157.1376,157.047,157.1195,6372.0
2021-05-18 12:30:00,173.4,173.41,173.3,173.32,11814.0,157.1466,157.1557,157.056,157.0741,11814.0
2021-05-18 12:35:00,173.33,173.4,173.32,173.32,5404.0,157.0832,157.1466,157.0741,157.0741,5404.0
2021-05-18 12:40:00,173.31,173.42,173.29,173.35,7458.0,157.0651,157.1648,157.047,157.1013,7458.0
2021-05-18 12:45:00,173.37,173.44,173.33,173.44,5332.0,157.1195,157.1829,157.0832,157.1829,5332.0
2021-05-18 12:50:00,173.43,173.43,173.37,173.4,4858.0,157.1738,157.1738,157.1195,157.1466,4858.0
2021-05-18 12:55:00,173.39,173.51,173.38,173.51,6098.0,157.1376,157.2463,157.1285,157.2463,6098.0
2021-05-18 13:00:00,173.51,173.59,173.46,173.58,8418.0,157.2463,157.3188,157.201,157.3098,8418.0
2021-05-18 13:05:00,173.59,173.66,173.5,173.66,7940.0,157.3188,157.3823,157.2373,157.3823,7940.0
2021-05-18 13:10:00,173.65,173.75,173.62,173.69,7188.0,157.3732,157.4638,157.346,157.4095,7188.0
2021-05-18 13:15:00,173.73,173.73,173.55,173.67,10239.0,157.4457,157.4457,157.2826,157.3913,10239.0
2021-05-18 13:20:00,173.69,173.9,173.68,173.87,11974.0,157.4095,157.5998,157.4004,157.5726,11974.0
2021-05-18 13:25:00,173.85,173.89,173.58,173.63,8710.0,157.5545,157.5907,157.3098,157.3551,8710.0
2021-05-18 13:30:00,173.59,173.61,173.41,173.54,7724.0,157.3188,157.337,157.1557,157.2735,7724.0
2021-05-18 13:35:00,173.54,173.62,173.49,173.56,8688.0,157.2735,157.346,157.2282,157.2916,8688.0
2021-05-18 13:40:00,173.57,173.69,173.53,173.64,7800.0,157.3007,157.4095,157.2645,157.3641,7800.0
2021-05-18 13:45:00,173.62,173.68,173.57,173.65,4435.0,157.346,157.4004,157.3007,157.3732,4435.0
2021-05-18 13:50:00,173.65,173.75,173.63,173.64,4221.0,157.3732,157.4638,157.3551,157.3641,4221.0
2021-05-18 13:55:00,173.63,173.68,173.57,173.57,5122.0,157.3551,157.4004,157.3007,157.3007,5122.0
2021-05-18 14:00:00,173.57,173.65,173.54,173.6,8133.0,157.3007,157.3732,157.2735,157.3279,8133.0
2021-05-18 14:05:00,173.57,173.57,173.48,173.48,8117.0,157.3007,157.3007,157.2191,157.2191,8117.0
2021-05-18 14:10:00,173.52,173.56,173.43,173.54,5019.0,157.2554,157.2916,157.1738,157.2735,5019.0
2021-05-18 14:15:00,173.52,173.55,173.47,173.49,4963.0,157.2554,157.2826,157.2101,157.2282,4963.0
2021-05-18 14:20:00,173.47,173.51,173.39,173.44,5757.0,157.2101,157.2463,157.1376,157.1829,5757.0
2021-05-18 14:25:00,173.42,173.54,173.41,173.51,5387.0,157.1648,157.2735,157.1557,157.2463,5387.0
2021-05-18 14:30:00,173.51,173.56,173.48,173.52,5661.0,157.2463,157.2916,157.2191,157.2554,5661.0
2021-05-18 14:35:00,173.55,173.76,173.53,173.75,9515.0,157.2826,157.4729,157.2645,157.4638,9515.0
2021-05-18 14:40:00,173.75,173.87,173.74,173.87,9130.0,157.4638,157.5726,157.4548,157.5726,9130.0
2021-05-18 14:45:00,173.86,173.97,173.84,173.88,9132.0,157.5635,157.6632,157.5454,157.5817,9132.0
2021-05-18 14:50:00,173.93,174.02,173.9,173.91,8023.0,157.627,157.7085,157.5998,157.6088,8023.0
2021-05-18 14:55:00,173.95,174.01,173.81,173.97,18914.0,157.6451,157.6995,157.5182,157.6632,18914.0
2021-05-18 15:00:00,173.97,173.97,173.75,173.88,11949.0,157.6632,157.6632,157.4638,157.5817,11949.0
2021-05-18 15:05:00,173.87,173.87,173.76,173.8,7979.0,157.5726,157.5726,157.4729,157.5091,7979.0
2021-05-18 15:10:00,173.77,173.85,173.73,173.73,10148.0,157.482,157.5545,157.4457,157.4457,10148.0
2021-05-18 15:15:00,173.75,173.75,173.51,173.71,14288.0,157.4638,157.4638,157.2463,157.4276,14288.0
2021-05-18 15:20:00,173.69,173.75,173.59,173.59,11043.0,157.4095,157.4638,157.3188,157.3188,11043.0
2021-05-18 15:25:00,173.58,173.68,173.43,173.48,8830.0,157.3098,157.4004,157.1738,157.2191,8830.0
2021-05-18 15:30:00,173.46,173.46,173.31,173.35,11725.0,157.201,157.201,157.0651,157.1013,11725.0
2021-05-18 15:35:00,173.33,173.37,173.27,173.31,9356.0,157.0832,157.1195,157.0288,157.0651,9356.0
2021-05-18 15:40:00,173.34,173.46,173.23,173.24,10615.0,157.0923,157.201,156.9926,157.0016,10615.0
2021-05-18 15:45:00,173.24,173.26,173.04,173.08,11986.0,157.0016,157.0198,156.8204,156.8566,11986.0
2021-05-18 15:50:00,173.05,173.05,172.81,172.85,23112.0,156.8294,156.8294,156.6119,156.6482,23112.0
2021-05-18 15:55:00,172.86,173.05,172.71,172.8,53036.0,156.6573,156.8294,156.5213,156.6029,53036.0
2021-05-19 09:30:00,172.18,172.51,171.25,171.77,23251.0,156.041,156.3401,155.1982,155.6694,23251.0
2021-05-19 09:35:00,171.95,172.15,171.62,171.86,8540.0,155.8326,156.0138,155.5335,155.751,8540.0
2021-05-19 09:40:00,172.05,172.73,172.05,172.55,2910.0,155.9232,156.5394,155.9232,156.3763,2910.0
2021-05-19 09:45:00,172.48,172.53,171.8,172.15,6049.0,156.3129,156.3582,155.6966,156.0138,6049.0
2021-05-19 09:50:00,172.02,172.77,171.89,172.77,8003.0,155.896,156.5757,155.7782,156.5757,8003.0
2021-05-19 09:55:00,172.7,173.0,172.67,172.77,7380.0,156.5123,156.7841,156.4851,156.5757,7380.0
2021-05-19 10:00:00,172.85,173.08,172.59,172.81,8109.0,156.6482,156.8566,156.4126,156.6119,8109.0
2021-05-19 10:05:00,172.9,172.9,172.28,172.37,6537.0,156.6935,156.6935,156.1316,156.2132,6537.0
2021-05-19 10:10:00,172.45,172.53,172.21,172.29,5855.0,156.2857,156.3582,156.0682,156.1407,5855.0
2021-05-19 10:15:00,172.39,172.39,172.06,172.29,2988.0,156.2313,156.2313,155.9322,156.1407,2988.0
2021-05-19 10:20:00,172.25,172.39,171.97,171.97,9431.0,156.1044,156.2313,155.8507,155.8507,9431.0
2021-05-19 10:25:00,172.0,172.32,171.87,172.11,6377.0,155.8779,156.1679,155.7601,155.9776,6377.0
2021-05-19 10:30:00,172.16,172.38,172.06,172.35,6568.0,156.0229,156.2223,155.9322,156.1951,6568.0
2021-05-19 10:35:00,172.39,172.41,171.94,171.95,6741.0,156.2313,156.2494,155.8235,155.8326,6741.0
2021-05-19 10:40:00,171.91,171.93,171.55,171.61,5886.0,155.7963,155.8144,155.47,155.5244,5886.0
2021-05-19 10:45:00,171.77,171.79,171.58,171.7,9515.0,155.6694,155.6876,155.4972,155.606,9515.0
2021-05-19 10:50:00,171.75,171.98,171.75,171.83,7688.0,155.6513,155.8597,155.6513,155.7238,7688.0
2021-05-19 10:55:00,171.9,171.9,171.69,171.81,4460.0,155.7872,155.7872,155.5969,155.7057,4460.0
2021-05-19 11:00:00,171.83,172.03,171.81,171.88,5017.0,155.7238,155.9051,155.7057,155.7691,5017.0
2021-05-19 11:05:00,171.88,172.43,171.82,172.38,9247.0,155.7691,156.2676,155.7147,156.2223,9247.0
2021-05-19 11:10:00,172.46,172.57,172.37,172.43,10135.0,156.2948,156.3944,156.2132,156.2676,10135.0
2021-05-19 11:15:00,172.42,172.63,172.41,172.52,19422.0,156.2585,156.4488,156.2494,156.3491,19422.0
2021-05-19 11:20:00,172.52,172.55,172.36,172.48,5644.0,156.3491,156.3763,156.2041,156.3129,5644.0
2021-05-19 11:25:00,172.46,172.6,172.38,172.42,4797.0,156.2948,156.4216,156.2223,156.2585,4797.0
2021-05-19 11:30:00,172.38,172.45,172.3,172.45,3873.0,156.2223,156.2857,156.1497,156.2857,3873.0
2021-05-19 11:35:00,172.47,172.47,172.03,172.03,3687.0,156.3038,156.3038,155.9051,155.9051,3687.0
2021-05-19 11:40:00,172.01,172.01,171.85,171.99,5107.0,155.8869,155.8869,155.7419,155.8688,5107.0
2021-05-19 11:45:00,171.95,172.04,171.95,171.97,3821.0,155.8326,155.9141,155.8326,155.8507,3821.0
2021-05-19 11:50:00,171.97,172.22,171.96,172.08,9030.0,155.8507,156.0772,155.8416,155.9504,9030.0
2021-05-19 11:55:00,172.13,172.26,172.06,172.26,5091.0,155.9957,156.1135,155.9322,156.1135,5091.0
2021-05-19 12:00:00,172.28,172.36,172.23,172.36,3950.0,156.1316,156.2041,156.0863,156.2041,3950.0
2021-05-19 12:05:00,172.39,172.42,172.28,172.41,3822.0,156.2313,156.2585,156.1316,156.2494,3822.0
2021-05-19 12:10:00,172.42,172.43,172.19,172.21,5606.0,156.2585,156.2676,156.0501,156.0682,5606.0
2021-05-19 12:15:00,172.19,172.26,172.16,172.18,5364.0,156.0501,156.1135,156.0229,156.041,5364.0
2021-05-19 12:20:00,172.17,172.26,172.1,172.1,8070.0,156.0319,156.1135,155.9685,155.9685,8070.0
2021-05-19 12:25:00,172.08,172.21,172.05,172.08,5344.0,155.9504,156.0682,155.9232,155.9504,5344.0
2021-05-19 12:30:00,172.04,172.26,172.04,172.26,4119.0,155.9141,156.1135,155.9141,156.1135,4119.0
2021-05-19 12:35:00,172.25,172.31,172.21,172.22,3798.0,156.1044,156.1588,156.0682,156.0772,3798.0
2021-05-19 12:40:00,172.24,172.27,172.13,172.16,5799.0,156.0954,156.1226,155.9957,156.0229,5799.0
2021-05-19 12:45:00,172.18,172.26,172.16,172.23,2818.0,156.041,156.1135,156.0229,156.0863,2818.0
2021-05-19 12:50:00,172.25,172.48,172.21,172.45,4982.0,156.1044,156.3129,156.0682,156.2857,4982.0
2021-05-19 12:55:00,172.44,172.44,172.35,172.36,4224.0,156.2766,156.2766,156.1951,156.2041,4224.0
2021-05-19 13:00:00,172.38,172.46,172.36,172.42,2800.0,156.2223,156.2948,156.2041,156.2585,2800.0
2021-05-19 13:05:00,172.38,172.51,172.35,172.43,5991.0,156.2223,156.3401,156.1951,156.2676,5991.0
2021-05-19 13:10:00,172.47,172.63,172.46,172.55,3926.0,156.3038,156.4488,156.2948,156.3763,3926.0
2021-05-19 13:15:00,172.55,172.55,172.43,172.44,3024.0,156.3763,156.3763,156.2676,156.2766,3024.0
2021-05-19 13:20:00,172.46,172.47,172.22,172.31,6896.0,156.2948,156.3038,156.0772,156.1588,6896.0
2021-05-19 13:25:00,172.31,172.34,172.24,172.33,3707.0,156.1588,156.186,156.0954,156.1769,3707.0
2021-05-19 13:30:00,172.36,172.41,172.34,172.41,4007.0,156.2041,156.2494,156.186,156.2494,4007.0
2021-05-19 13:35:00,172.37,172.37,172.25,172.34,2578.0,156.2132,156.2132,156.1044,156.186,2578.0
2021-05-19 13:40:00,172.29,172.3,172.1,172.1,4637.0,156.1407,156.1497,155.9685,155.9685,4637.0
2021-05-19 13:45:00,172.22,172.22,172.16,172.17,3066.0,156.0772,156.0772,156.0229,156.0319,3066.0
2021-05-19 13:50:00,172.21,172.3,172.21,172.3,5669.0,156.0682,156.1497,156.0682,156.1497,5669.0
2021-05-19 13:55:00,172.29,172.33,172.17,172.17,2286.0,156.1407,156.1769,156.0319,156.0319,2286.0
2021-05-19 14:00:00,172.14,172.19,171.66,171.71,4415.0,156.0047,156.0501,155.5697,155.6151,4415.0
2021-05-19 14:05:00,171.71,171.77,171.43,171.52,5706.0,155.6151,155.6694,155.3613,155.4429,5706.0
2021-05-19 14:10:00,171.35,171.4,171.25,171.3,8014.0,155.2888,155.3341,155.1982,155.2435,8014.0
2021-05-19 14:15:00,171.28,171.47,171.25,171.39,7920.0,155.2254,155.3975,155.1982,155.325,7920.0
2021-05-19 14:20:00,171.45,171.87,171.4,171.73,9770.0,155.3794,155.7601,155.3341,155.6332,9770.0
2021-05-19 14:25:00,171.7,171.72,171.53,171.72,5531.0,155.606,155.6241,155.4519,155.6241,5531.0
2021-05-19 14:30:00,171.67,171.9,171.6,171.66,8549.0,155.5788,155.7872,155.5154,155.5697,8549.0
2021-05-19 14:35:00,171.59,171.66,171.44,171.44,2900.0,155.5063,155.5697,155.3704,155.3704,2900.0
2021-05-19 14:40:00,171.45,171.47,171.32,171.33,3555.0,155.3794,155.3975,155.2616,155.2707,3555.0
2021-05-19 14:45:00,171.25,171.51,171.25,171.46,5750.0,155.1982,155.4338,155.1982,155.3885,5750.0
2021-05-19 14:50:00,171.45,171.45,171.29,171.32,6802.0,155.3794,155.3794,155.2344,155.2616,6802.0
2021-05-19 14:55:00,171.32,171.52,171.26,171.26,8354.0,155.2616,155.4429,155.2072,155.2072,8354.0
2021-05-19 15:00:00,171.25,171.32,171.12,171.22,5242.0,155.1982,155.2616,155.0804,155.171,5242.0
2021-05-19 15:05:00,171.27,171.39,171.27,171.34,3931.0,155.2163,155.325,155.2163,155.2797,3931.0
2021-05-19 15:10:00,171.33,171.53,171.31,171.43,4993.0,155.2707,155.4519,155.2525,155.3613,4993.0
2021-05-19 15:15:00,171.46,171.56,171.41,171.48,4064.0,155.3885,155.4791,155.3432,155.4066,4064.0
2021-05-19 15:20:00,171.48,171.62,171.4,171.55,5700.0,155.4066,155.5335,155.3341,155.47,5700.0
2021-05-19 15:25:00,171.59,171.59,171.47,171.58,4179.0,155.5063,155.5063,155.3975,155.4972,4179.0
2021-05-19 15:30:00,171.58,171.58,171.25,171.48,14734.0,155.4972,155.4972,155.1982,155.4066,14734.0
2021-05-19 15:35:00,171.48,171.63,171.43,171.61,15738.0,155.4066,155.5426,155.3613,155.5244,15738.0
2021-05-19 15:40:00,171.63,171.88,171.6,171.8,16739.0,155.5426,155.7691,155.5154,155.6966,16739.0
2021-05-19 15:45:00,171.77,171.88,171.7,171.8,9821.0,155.6694,155.7691,155.606,155.6966,9821.0
2021-05-19 15:50:00,171.78,172.12,171.72,172.06,26459.0,155.6785,155.9866,155.6241,155.9322,26459.0
2021-05-19 15:55:00,172.01,172.3,171.9,172.28,61787.0,155.8869,156.1497,155.7872,156.1316,61787.0
2021-05-20 09:30:00,171.61,172.44,171.46,172.13,21483.0,156.2468,157.0025,156.1103,156.7203,21483.0
2021-05-20 09:35:00,172.08,172.55,172.08,172.09,3978.0,156.6748,157.1027,156.6748,156.6839,3978.0
2021-05-20 09:40:00,172.24,172.58,172.2,172.44,2277.0,156.8204,157.13,156.784,157.0025,2277.0
2021-05-20 09:45:00,172.37,172.87,172.37,172.67,2868.0,156.9388,157.394,156.9388,157.2119,2868.0
2021-05-20 09:50:00,172.66,172.89,172.32,172.69,5067.0,157.2028,157.4122,156.8933,157.2301,5067.0
2021-05-20 09:55:00,172.74,172.74,172.36,172.37,2984.0,157.2757,157.2757,156.9297,156.9388,2984.0
2021-05-20 10:00:00,172.33,172.65,172.26,172.57,3800.0,156.9024,157.1937,156.8386,157.1209,3800.0
2021-05-20 10:05:00,172.6,172.69,172.44,172.56,6241.0,157.1482,157.2301,157.0025,157.1118,6241.0
2021-05-20 10:10:00,172.56,172.56,172.32,172.47,3018.0,157.1118,157.1118,156.8933,157.0298,3018.0
2021-05-20 10:15:00,172.58,172.77,172.54,172.54,5194.0,157.13,157.303,157.0936,157.0936,5194.0
2021-05-20 10:20:00,172.55,172.76,172.44,172.64,2650.0,157.1027,157.2939,157.0025,157.1846,2650.0
2021-05-20 10:25:00,172.69,172.71,172.62,172.66,1892.0,157.2301,157.2484,157.1664,157.2028,1892.0
2021-05-20 10:30:00,172.72,172.95,172.68,172.72,6772.0,157.2575,157.4669,157.221,157.2575,6772.0
2021-05-20 10:35:00,172.8,173.15,172.64,173.15,6295.0,157.3303,157.649,157.1846,157.649,6295.0
2021-05-20 10:40:00,173.06,173.06,172.69,172.78,4169.0,157.567,157.567,157.2301,157.3121,4169.0
2021-05-20 10:45:00,172.79,172.98,172.79,172.92,3921.0,157.3212,157.4942,157.3212,157.4396,3921.0
2021-05-20 10:50:00,172.92,173.2,172.89,173.11,6349.0,157.4396,157.6945,157.4122,157.6125,6349.0
2021-05-20 10:55:00,173.18,173.22,173.07,173.12,4639.0,157.6763,157.7127,157.5761,157.6217,4639.0
2021-05-20 11:00:00,173.13,173.22,173.03,173.1,4231.0,157.6308,157.7127,157.5397,157.6034,4231.0
2021-05-20 11:05:00,173.14,173.5,173.13,173.41,8349.0,157.6399,157.9676,157.6308,157.8857,8349.0
2021-05-20 11:10:00,173.41,173.45,173.15,173.15,6577.0,157.8857,157.9221,157.649,157.649,6577.0
2021-05-20 11:15:00,173.2,173.26,173.18,173.19,3871.0,157.6945,157.7491,157.6763,157.6854,3871.0
2021-05-20 11:20:00,173.18,173.38,173.15,173.31,4342.0,157.6763,157.8584,157.649,157.7946,4342.0
2021-05-20 11:25:00,173.29,173.36,173.18,173.29,3542.0,157.7764,157.8402,157.6763,157.7764,3542.0
2021-05-20 11:30:00,173.3,173.32,173.14,173.15,3321.0,157.7855,157.8037,157.6399,157.649,3321.0
2021-05-20 11:35:00,173.19,173.31,173.16,173.19,1775.0,157.6854,157.7946,157.6581,157.6854,1775.0
2021-05-20 11:40:00,173.21,173.47,173.2,173.41,3734.0,157.7036,157.9403,157.6945,157.8857,3734.0
2021-05-20 11:45:00,173.45,173.71,173.45,173.7,3282.0,157.9221,158.1588,157.9221,158.1497,3282.0
2021-05-20 11:50:00,173.7,173.73,173.57,173.57,4722.0,158.1497,158.177,158.0314,158.0314,4722.0
2021-05-20 11:55:00,173.59,173.62,173.41,173.42,1877.0,158.0496,158.0769,157.8857,157.8948,1877.0
2021-05-20 12:00:00,173.39,173.51,173.34,173.44,2899.0,157.8675,157.9767,157.822,157.913,2899.0
2021-05-20 12:05:00,173.45,173.45,173.27,173.38,2245.0,157.9221,157.9221,157.7582,157.8584,2245.0
2021-05-20 12:10:00,173.38,173.52,173.38,173.47,3134.0,157.8584,157.9858,157.8584,157.9403,3134.0
2021-05-20 12:15:00,173.46,173.55,173.32,173.33,2845.0,157.9312,158.0132,157.8037,157.8129,2845.0
2021-05-20 12:20:00,173.41,173.67,173.41,173.63,3611.0,157.8857,158.1224,157.8857,158.086,3611.0
2021-05-20 12:25:00,173.67,173.81,173.67,173.7,4453.0,158.1224,158.2499,158.1224,158.1497,4453.0
2021-05-20 12:30:00,173.75,174.0,173.75,174.0,3992.0,158.1953,158.4229,158.1953,158.4229,3992.0
2021-05-20 12:35:00,174.1,174.16,173.9,174.1,4020.0,158.5139,158.5685,158.3318,158.5139,4020.0
2021-05-20 12:40:00,174.14,174.14,173.85,173.89,3794.0,158.5503,158.5503,158.2863,158.3227,3794.0
2021-05-20 12:45:00,173.87,173.89,173.8,173.88,2413.0,158.3045,158.3227,158.2408,158.3136,2413.0
2021-05-20 12:50:00,173.9,173.92,173.72,173.8,5847.0,158.3318,158.35,158.1679,158.2408,5847.0
2021-05-20 12:55:00,173.76,173.91,173.75,173.84,1505.0,158.2044,158.3409,158.1953,158.2772,1505.0
2021-05-20 13:00:00,173.88,173.88,173.73,173.75,3048.0,158.3136,158.3136,158.177,158.1953,3048.0
2021-05-20 13:05:00,173.77,173.9,173.76,173.9,1620.0,158.2135,158.3318,158.2044,158.3318,1620.0
2021-05-20 13:10:00,173.87,173.89,173.76,173.8,2267.0,158.3045,158.3227,158.2044,158.2408,2267.0
2021-05-20 13:15:00,173.83,173.99,173.83,173.89,3152.0,158.2681,158.4138,158.2681,158.3227,3152.0
2021-05-20 13:20:00,173.95,173.95,173.79,173.79,3522.0,158.3773,158.3773,158.2317,158.2317,3522.0
2021-05-20 13:25:00,173.82,173.93,173.82,173.93,1786.0,158.259,158.3591,158.259,158.3591,1786.0
2021-05-20 13:30:00,173.94,174.04,173.94,173.96,3562.0,158.3682,158.4593,158.3682,158.3865,3562.0
2021-05-20 13:35:00,173.95,173.96,173.9,173.93,2056.0,158.3773,158.3865,158.3318,158.3591,2056.0
2021-05-20 13:40:00,173.91,173.91,173.79,173.79,2339.0,158.3409,158.3409,158.2317,158.2317,2339.0
2021-05-20 13:45:00,173.76,173.76,173.61,173.71,3648.0,158.2044,158.2044,158.0678,158.1588,3648.0
2021-05-20 13:50:00,173.71,173.78,173.69,173.78,2417.0,158.1588,158.2226,158.1406,158.2226,2417.0
2021-05-20 13:55:00,173.81,173.95,173.8,173.95,4343.0,158.2499,158.3773,158.2408,158.3773,4343.0
2021-05-20 14:00:00,173.99,174.07,173.99,174.04,1600.0,158.4138,158.4866,158.4138,158.4593,1600.0
2021-05-20 14:05:00,174.01,174.11,174.01,174.07,2874.0,158.432,158.523,158.432,158.4866,2874.0
2021-05-20 14:10:00,174.07,174.1,173.98,174.0,5466.0,158.4866,158.5139,158.4047,158.4229,5466.0
2021-05-20 14:15:00,173.99,173.99,173.77,173.81,2706.0,158.4138,158.4138,158.2135,158.2499,2706.0
2021-05-20 14:20:00,173.8,173.8,173.73,173.8,1879.0,158.2408,158.2408,158.177,158.2408,1879.0
2021-05-20 14:25:00,173.77,173.85,173.75,173.81,2871.0,158.2135,158.2863,158.1953,158.2499,2871.0
2021-05-20 14:30:00,173.83,173.83,173.63,173.64,3645.0,158.2681,158.2681,158.086,158.0951,3645.0
2021-05-20 14:35:00,173.65,173.73,173.64,173.69,2564.0,158.1042,158.177,158.0951,158.1406,2564.0
2021-05-20 14:40:00,173.75,173.79,173.7,173.74,3661.0,158.1953,158.2317,158.1497,158.1861,3661.0
2021-05-20 14:45:00,173.71,173.73,173.65,173.68,2497.0,158.1588,158.177,158.1042,158.1315,2497.0
2021-05-20 14:50:00,173.67,173.68,173.57,173.63,1500.0,158.1224,158.1315,158.0314,158.086,1500.0
2021-05-20 14:55:00,173.59,173.59,173.35,173.37,4699.0,158.0496,158.0496,157.8311,157.8493,4699.0
2021-05-20 15:00:00,173.35,173.4,173.18,173.24,2815.0,157.8311,157.8766,157.6763,157.7309,2815.0
2021-05-20 15:05:00,173.22,173.34,173.13,173.29,3258.0,157.7127,157.822,157.6308,157.7764,3258.0
2021-05-20 15:10:00,173.29,173.48,173.28,173.44,5784.0,157.7764,157.9494,157.7673,157.913,5784.0
2021-05-20 15:15:00,173.46,173.6,173.46,173.57,2931.0,157.9312,158.0587,157.9312,158.0314,2931.0
2021-05-20 15:20:00,173.55,173.79,173.55,173.79,3006.0,158.0132,158.2317,158.0132,158.2317,3006.0
2021-05-20 15:25:00,173.84,173.93,173.77,173.93,3140.0,158.2772,158.3591,158.2135,158.3591,3140.0
2021-05-20 15:30:00,173.92,173.92,173.64,173.64,10813.0,158.35,158.35,158.0951,158.0951,10813.0
2021-05-20 15:35:00,173.66,173.74,173.47,173.47,6907.0,158.1133,158.1861,157.9403,157.9403,6907.0
2021-05-20 15:40:00,173.47,173.5,173.27,173.32,6871.0,157.9403,157.9676,157.7582,157.8037,6871.0
2021-05-20 15:45:00,173.32,173.32,172.93,172.95,12557.0,157.8037,157.8037,157.4487,157.4669,12557.0
2021-05-20 15:50:00,172.97,173.44,172.96,173.43,19783.0,157.4851,157.913,157.476,157.9039,19783.0
2021-05-20 15:55:00,173.35,173.38,172.96,173.07,47135.0,157.8311,157.8584,157.476,157.5761,47135.0
2021-05-21 09:30:00,173.58,174.55,173.58,174.4,27396.0,158.0405,158.9236,158.0405,158.7871,27396.0
2021-05-21 09:35:00,174.41,174.74,174.31,174.38,4563.0,158.7962,159.0966,158.7051,158.7689,4563.0
2021-05-21 09:40:00,174.28,174.38,173.53,173.68,4210.0,158.6778,158.7689,157.9949,158.1315,4210.0
2021-05-21 09:45:00,173.75,173.92,173.48,173.48,3516.0,158.1953,158.35,157.9494,157.9494,3516.0
2021-05-21 09:50:00,173.42,173.84,173.26,173.48,4367.0,157.8948,158.2772,157.7491,157.9494,4367.0
2021-05-21 09:55:00,173.66,173.99,173.55,173.99,3050.0,158.1133,158.4138,158.0132,158.4138,3050.0
2021-05-21 10:00:00,173.83,173.84,173.45,173.53,5143.0,158.2681,158.2772,157.9221,157.9949,5143.0
2021-05-21 10:05:00,173.43,173.82,173.43,173.5,3957.0,157.9039,158.259,157.9039,157.9676,3957.0
2021-05-21 10:10:00,173.57,173.68,173.46,173.63,2063.0,158.0314,158.1315,157.9312,158.086,2063.0
2021-05-21 10:15:00,173.71,174.09,173.71,174.05,5661.0,158.1588,158.5048,158.1588,158.4684,5661.0
2021-05-21 10:20:00,174.06,174.1,173.66,173.66,3191.0,158.4775,158.5139,158.1133,158.1133,3191.0
2021-05-21 10:25:00,173.85,174.04,173.85,173.85,4699.0,158.2863,158.4593,158.2863,158.2863,4699.0
2021-05-21 10:30:00,173.92,173.93,173.82,173.82,2237.0,158.35,158.3591,158.259,158.259,2237.0
2021-05-21 10:35:00,173.77,173.87,173.75,173.81,2498.0,158.2135,158.3045,158.1953,158.2499,2498.0
2021-05-21 10:40:00,173.88,174.05,173.87,173.87,4735.0,158.3136,158.4684,158.3045,158.3045,4735.0
2021-05-21 10:45:00,173.88,174.18,173.87,174.18,7143.0,158.3136,158.5868,158.3045,158.5868,7143.0
2021-05-21 10:50:00,174.24,174.24,173.93,173.93,7246.0,158.6414,158.6414,158.3591,158.3591,7246.0
2021-05-21 10:55:00,173.99,174.06,173.69,173.77,9948.0,158.4138,158.4775,158.1406,158.2135,9948.0
2021-05-21 11:00:00,173.83,173.91,173.75,173.83,6710.0,158.2681,158.3409,158.1953,158.2681,6710.0
2021-05-21 11:05:00,173.79,174.01,173.77,173.99,6660.0,158.2317,158.432,158.2135,158.4138,6660.0
2021-05-21 11:10:00,173.95,174.13,173.9,173.99,10016.0,158.3773,158.5412,158.3318,158.4138,10016.0
2021-05-21 11:15:00,174.04,174.14,174.02,174.06,5839.0,158.4593,158.5503,158.4411,158.4775,5839.0
2021-05-21 11:20:00,174.1,174.31,174.1,174.27,4780.0,158.5139,158.7051,158.5139,158.6687,4780.0
2021-05-21 11:25:00,174.22,174.25,174.08,174.1,5824.0,158.6232,158.6505,158.4957,158.5139,5824.0
2021-05-21 11:30:00,174.06,174.21,174.02,174.17,4496.0,158.4775,158.6141,158.4411,158.5777,4496.0
2021-05-21 11:35:00,174.14,174.14,173.85,173.85,3806.0,158.5503,158.5503,158.2863,158.2863,3806.0
2021-05-21 11:40:00,173.82,173.88,173.66,173.68,6599.0,158.259,158.3136,158.1133,158.1315,6599.0
2021-05-21 11:45:00,173.71,173.87,173.63,173.82,3494.0,158.1588,158.3045,158.086,158.259,3494.0
2021-05-21 11:50:00,173.81,173.81,173.66,173.66,3097.0,158.2499,158.2499,158.1133,158.1133,3097.0
2021-05-21 11:55:00,173.73,173.83,173.55,173.68,4185.0,158.177,158.2681,158.0132,158.1315,4185.0
2021-05-21 12:00:00,173.68,173.68,173.59,173.67,3682.0,158.1315,158.1315,158.0496,158.1224,3682.0
2021-05-21 12:05:00,173.67,173.74,173.42,173.43,4728.0,158.1224,158.1861,157.8948,157.9039,4728.0
2021-05-21 12:10:00,173.41,173.62,173.41,173.56,2500.0,157.8857,158.0769,157.8857,158.0223,2500.0
2021-05-21 12:15:00,173.58,173.65,173.56,173.58,1959.0,158.0405,158.1042,158.0223,158.0405,1959.0
2021-05-21 12:20:00,173.58,173.58,173.43,173.43,2704.0,158.0405,158.0405,157.9039,157.9039,2704.0
2021-05-21 12:25:00,173.47,173.47,173.38,173.47,3687.0,157.9403,157.9403,157.8584,157.9403,3687.0
2021-05-21 12:30:00,173.49,173.51,173.44,173.46,5030.0,157.9585,157.9767,157.913,157.9312,5030.0
2021-05-21 12:35:00,173.49,173.52,173.46,173.46,963.0,157.9585,157.9858,157.9312,157.9312,963.0
2021-05-21 12:40:00,173.51,173.58,173.51,173.53,1400.0,157.9767,158.0405,157.9767,157.9949,1400.0
2021-05-21 12:45:00,173.55,173.55,173.44,173.44,1600.0,158.0132,158.0132,157.913,157.913,1600.0
2021-05-21 12:50:00,173.46,173.54,173.42,173.44,3083.0,157.9312,158.0041,157.8948,157.913,3083.0
2021-05-21 12:55:00,173.41,173.44,173.34,173.42,6017.0,157.8857,157.913,157.822,157.8948,6017.0
2021-05-21 13:00:00,173.44,173.59,173.44,173.59,2526.0,157.913,158.0496,157.913,158.0496,2526.0
2021-05-21 13:05:00,173.59,173.66,173.59,173.59,2227.0,158.0496,158.1133,158.0496,158.0496,2227.0
2021-05-21 13:10:00,173.59,173.6,173.55,173.55,2337.0,158.0496,158.0587,158.0132,158.0132,2337.0
2021-05-21 13:15:00,173.58,173.65,173.58,173.59,1462.0,158.0405,158.1042,158.0405,158.0496,1462.0
2021-05-21 13:20:00,173.56,173.68,173.52,173.62,4269.0,158.0223,158.1315,157.9858,158.0769,4269.0
2021-05-21 13:25:00,173.65,173.78,173.65,173.75,3779.0,158.1042,158.2226,158.1042,158.1953,3779.0
2021-05-21 13:30:00,173.75,173.83,173.74,173.81,2642.0,158.1953,158.2681,158.1861,158.2499,2642.0
2021-05-21 13:35:00,173.8,173.94,173.79,173.94,3339.0,158.2408,158.3682,158.2317,158.3682,3339.0
2021-05-21 13:40:00,173.89,173.9,173.71,173.79,4073.0,158.3227,158.3318,158.1588,158.2317,4073.0
2021-05-21 13:45:00,173.86,173.9,173.83,173.86,2428.0,158.2954,158.3318,158.2681,158.2954,2428.0
2021-05-21 13:50:00,173.9,173.91,173.81,173.86,2000.0,158.3318,158.3409,158.2499,158.2954,2000.0
2021-05-21 13:55:00,173.84,173.86,173.72,173.72,2850.0,158.2772,158.2954,158.1679,158.1679,2850.0
2021-05-21 14:00:00,173.71,173.73,173.64,173.71,3176.0,158.1588,158.177,158.0951,158.1588,3176.0
2021-05-21 14:05:00,173.79,173.9,173.73,173.88,2989.0,158.2317,158.3318,158.177,158.3136,2989.0
2021-05-21 14:10:00,173.89,173.93,173.87,173.89,1712.0,158.3227,158.3591,158.3045,158.3227,1712.0
2021-05-21 14:15:00,173.89,173.95,173.88,173.95,2245.0,158.3227,158.3773,158.3136,158.3773,2245.0
2021-05-21 14:20:00,173.94,173.94,173.81,173.85,2569.0,158.3682,158.3682,158.2499,158.2863,2569.0
2021-05-21 14:25:00,173.84,173.84,173.73,173.79,2927.0,158.2772,158.2772,158.177,158.2317,2927.0
2021-05-21 14:30:00,173.83,173.93,173.83,173.85,3452.0,158.2681,158.3591,158.2681,158.2863,3452.0
2021-05-21 14:35:00,173.87,173.88,173.72,173.72,2714.0,158.3045,158.3136,158.1679,158.1679,2714.0
2021-05-21 14:40:00,173.75,173.79,173.66,173.66,1803.0,158.1953,158.2317,158.1133,158.1133,1803.0
2021-05-21 14:45:00,173.72,173.85,173.69,173.74,2149.0,158.1679,158.2863,158.1406,158.1861,2149.0
2021-05-21 14:50:00,173.77,173.85,173.75,173.81,2402.0,158.2135,158.2863,158.1953,158.2499,2402.0
2021-05-21 14:55:00,173.87,173.89,173.81,173.81,4322.0,158.3045,158.3227,158.2499,158.2499,4322.0
2021-05-21 15:00:00,173.84,173.84,173.74,173.79,2900.0,158.2772,158.2772,158.1861,158.2317,2900.0
2021-05-21 15:05:00,173.78,173.81,173.76,173.78,2355.0,158.2226,158.2499,158.2044,158.2226,2355.0
2021-05-21 15:10:00,173.76,173.85,173.75,173.77,3579.0,158.2044,158.2863,158.1953,158.2135,3579.0
2021-05-21 15:15:00,173.77,173.87,173.73,173.78,6441.0,158.2135,158.3045,158.177,158.2226,6441.0
2021-05-21 15:20:00,173.77,173.97,173.76,173.94,5595.0,158.2135,158.3956,158.2044,158.3682,5595.0
2021-05-21 15:25:00,173.94,173.94,173.86,173.9,3611.0,158.3682,158.3682,158.2954,158.3318,3611.0
2021-05-21 15:30:00,173.88,173.9,173.79,173.88,8372.0,158.3136,158.3318,158.2317,158.3136,8372.0
2021-05-21 15:35:00,173.9,173.95,173.81,173.81,8563.0,158.3318,158.3773,158.2499,158.2499,8563.0
2021-05-21 15:40:00,173.79,173.87,173.73,173.73,8100.0,158.2317,158.3045,158.177,158.177,8100.0
2021-05-21 15:45:00,173.72,173.89,173.58,173.89,13327.0,158.1679,158.3227,158.0405,158.3227,13327.0
2021-05-21 15:50:00,173.91,173.95,173.73,173.73,21890.0,158.3409,158.3773,158.177,158.177,21890.0
2021-05-21 15:55:00,173.74,173.92,173.59,173.72,45289.0,158.1861,158.35,158.0496,158.1679,45289.0
2021-05-24 09:30:00,174.01,174.91,174.01,174.58,12005.0,158.432,159.2514,158.432,158.9509,12005.0
2021-05-24 09:35:00,174.66,174.69,174.05,174.52,2996.0,159.0238,159.0511,158.4684,158.8963,2996.0
2021-05-24 09:40:00,174.61,174.79,173.87,173.99,4422.0,158.9783,159.1421,158.3045,158.4138,4422.0
2021-05-24 09:45:00,173.94,174.02,173.81,174.02,3116.0,158.3682,158.4411,158.2499,158.4411,3116.0
2021-05-24 09:50:00,173.84,173.93,173.75,173.92,3410.0,158.2772,158.3591,158.1953,158.35,3410.0
2021-05-24 09:55:00,173.78,174.11,173.77,174.07,3516.0,158.2226,158.523,158.2135,158.4866,3516.0
2021-05-24 10:00:00,174.18,174.5,174.15,174.5,9826.0,158.5868,158.8781,158.5594,158.8781,9826.0
2021-05-24 10:05:00,174.47,174.73,174.44,174.71,6413.0,158.8508,159.0875,158.8235,159.0693,6413.0
2021-05-24 10:10:00,174.66,174.73,174.29,174.56,6504.0,159.0238,159.0875,158.6869,158.9327,6504.0
2021-05-24 10:15:00,174.6,174.71,174.44,174.67,5562.0,158.9692,159.0693,158.8235,159.0329,5562.0
2021-05-24 10:20:00,174.64,174.73,174.58,174.61,5416.0,159.0056,159.0875,158.9509,158.9783,5416.0
2021-05-24 10:25:00,174.65,174.73,174.5,174.59,5089.0,159.0147,159.0875,158.8781,158.9601,5089.0
2021-05-24 10:30:00,174.66,174.83,174.66,174.8,6409.0,159.0238,159.1786,159.0238,159.1513,6409.0
2021-05-24 10:35:00,174.81,174.83,174.54,174.58,9243.0,159.1604,159.1786,158.9145,158.9509,9243.0
2021-05-24 10:40:00,174.56,174.81,174.56,174.69,3364.0,158.9327,159.1604,158.9327,159.0511,3364.0
2021-05-24 10:45:00,174.75,174.9,174.69,174.9,4196.0,159.1057,159.2423,159.0511,159.2423,4196.0
2021-05-24 10:50:00,174.92,174.98,174.86,174.86,4307.0,159.2605,159.3151,159.2059,159.2059,4307.0
2021-05-24 10:55:00,174.87,175.09,174.86,174.99,8917.0,159.215,159.4153,159.2059,159.3242,8917.0
2021-05-24 11:00:00,175.02,175.03,174.68,174.68,5907.0,159.3516,159.3607,159.042,159.042,5907.0
2021-05-24 11:05:00,174.67,174.83,174.67,174.7,3995.0,159.0329,159.1786,159.0329,159.0602,3995.0
2021-05-24 11:10:00,174.67,174.71,174.47,174.47,4664.0,159.0329,159.0693,158.8508,158.8508,4664.0
2021-05-24 11:15:00,174.39,174.68,174.39,174.61,4069.0,158.778,159.042,158.778,158.9783,4069.0
2021-05-24 11:20:00,174.61,174.69,174.57,174.61,2445.0,158.9783,159.0511,158.9418,158.9783,2445.0
2021-05-24 11:25:00,174.6,174.69,174.58,174.59,4882.0,158.9692,159.0511,158.9509,158.9601,4882.0
2021-05-24 11:30:00,174.62,174.66,174.48,174.49,4074.0,158.9874,159.0238,158.8599,158.869,4074.0
2021-05-24 11:35:00,174.49,174.5,174.37,174.49,4726.0,158.869,158.8781,158.7597,158.869,4726.0
2021-05-24 11:40:00,174.51,174.53,174.43,174.44,2833.0,158.8872,158.9054,158.8144,158.8235,2833.0
2021-05-24 11:45:00,174.47,174.47,174.21,174.25,8817.0,158.8508,158.8508,158.6141,158.6505,8817.0
2021-05-24 11:50:00,174.24,174.45,174.23,174.32,7072.0,158.6414,158.8326,158.6323,158.7142,7072.0
2021-05-24 11:55:00,174.31,174.4,174.17,174.33,3100.0,158.7051,158.7871,158.5777,158.7233,3100.0
2021-05-24 12:00:00,174.33,174.46,174.33,174.46,2096.0,158.7233,158.8417,158.7233,158.8417,2096.0
2021-05-24 12:05:00,174.5,174.54,174.45,174.5,2853.0,158.8781,158.9145,158.8326,158.8781,2853.0
2021-05-24 12:10:00,174.49,174.55,174.48,174.55,2242.0,158.869,158.9236,158.8599,158.9236,2242.0
2021-05-24 12:15:00,174.52,174.56,174.48,174.48,2100.0,158.8963,158.9327,158.8599,158.8599,2100.0
2021-05-24 12:20:00,174.5,174.56,174.49,174.56,3712.0,158.8781,158.9327,158.869,158.9327,3712.0
2021-05-24 12:25:00,174.55,174.61,174.55,174.58,2826.0,158.9236,158.9783,158.9236,158.9509,2826.0
2021-05-24 12:30:00,174.6,174.71,174.55,174.7,3435.0,158.9692,159.0693,158.9236,159.0602,3435.0
2021-05-24 12:35:00,174.68,174.73,174.66,174.73,3029.0,159.042,159.0875,159.0238,159.0875,3029.0
2021-05-24 12:40:00,174.71,174.78,174.69,174.78,2423.0,159.0693,159.133,159.0511,159.133,2423.0
2021-05-24 12:45:00,174.77,174.82,174.74,174.79,3611.0,159.1239,159.1695,159.0966,159.1421,3611.0
2021-05-24 12:50:00,174.8,174.83,174.78,174.79,3040.0,159.1513,159.1786,159.133,159.1421,3040.0
2021-05-24 12:55:00,174.81,174.87,174.77,174.86,3101.0,159.1604,159.215,159.1239,159.2059,3101.0
2021-05-24 13:00:00,174.87,174.87,174.75,174.79,2655.0,159.215,159.215,159.1057,159.1421,2655.0
2021-05-24 13:05:00,174.81,174.82,174.72,174.72,2140.0,159.1604,159.1695,159.0784,159.0784,2140.0
2021-05-24 13:10:00,174.68,174.68,174.59,174.68,2469.0,159.042,159.042,158.9601,159.042,2469.0
2021-05-24 13:15:00,174.7,174.85,174.7,174.82,5630.0,159.0602,159.1968,159.0602,159.1695,5630.0
2021-05-24 13:20:00,174.84,174.86,174.72,174.77,2858.0,159.1877,159.2059,159.0784,159.1239,2858.0
2021-05-24 13:25:00,174.76,174.77,174.7,174.73,1730.0,159.1148,159.1239,159.0602,159.0875,1730.0
2021-05-24 13:30:00,174.72,174.85,174.72,174.8,3884.0,159.0784,159.1968,159.0784,159.1513,3884.0
2021-05-24 13:35:00,174.78,174.79,174.65,174.69,2712.0,159.133,159.1421,159.0147,159.0511,2712.0
2021-05-24 13:40:00,174.63,174.63,174.5,174.59,2009.0,158.9965,158.9965,158.8781,158.9601,2009.0
2021-05-24 13:45:00,174.57,174.63,174.57,174.62,3271.0,158.9418,158.9965,158.9418,158.9874,3271.0
2021-05-24 13:50:00,174.63,174.65,174.59,174.6,2556.0,158.9965,159.0147,158.9601,158.9692,2556.0
2021-05-24 13:55:00,174.58,174.67,174.48,174.61,3626.0,158.9509,159.0329,158.8599,158.9783,3626.0
2021-05-24 14:00:00,174.66,174.68,174.63,174.64,2213.0,159.0238,159.042,158.9965,159.0056,2213.0
2021-05-24 14:05:00,174.64,174.7,174.6,174.69,3300.0,159.0056,159.0602,158.9692,159.0511,3300.0
2021-05-24 14:10:00,174.69,174.8,174.68,174.77,1721.0,159.0511,159.1513,159.042,159.1239,1721.0
2021-05-24 14:15:00,174.75,174.82,174.75,174.81,2738.0,159.1057,159.1695,159.1057,159.1604,2738.0
2021-05-24 14:20:00,174.85,174.87,174.77,174.77,2876.0,159.1968,159.215,159.1239,159.1239,2876.0
2021-05-24 14:25:00,174.76,174.78,174.72,174.72,1300.0,159.1148,159.133,159.0784,159.0784,1300.0
2021-05-24 14:30:00,174.75,174.81,174.61,174.61,4035.0,159.1057,159.1604,158.9783,158.9783,4035.0
2021-05-24 14:35:00,174.59,174.61,174.49,174.59,3732.0,158.9601,158.9783,158.869,158.9601,3732.0
2021-05-24 14:40:00,174.59,174.89,174.58,174.89,7121.0,158.9601,159.2332,158.9509,159.2332,7121.0
2021-05-24 14:45:00,174.86,174.86,174.61,174.62,2801.0,159.2059,159.2059,158.9783,158.9874,2801.0
2021-05-24 14:50:00,174.61,174.63,174.38,174.41,2635.0,158.9783,158.9965,158.7689,158.7962,2635.0
2021-05-24 14:55:00,174.39,174.51,174.39,174.49,3584.0,158.778,158.8872,158.778,158.869,3584.0
2021-05-24 15:00:00,174.48,174.53,174.47,174.53,3556.0,158.8599,158.9054,158.8508,158.9054,3556.0
2021-05-24 15:05:00,174.55,174.55,174.44,174.45,4777.0,158.9236,158.9236,158.8235,158.8326,4777.0
2021-05-24 15:10:00,174.43,174.44,174.28,174.28,3061.0,158.8144,158.8235,158.6778,158.6778,3061.0
2021-05-24 15:15:00,174.26,174.36,174.25,174.3,4318.0,158.6596,158.7506,158.6505,158.696,4318.0
2021-05-24 15:20:00,174.37,174.41,174.35,174.35,6221.0,158.7597,158.7962,158.7415,158.7415,6221.0
2021-05-24 15:25:00,174.37,174.41,174.3,174.3,3606.0,158.7597,158.7962,158.696,158.696,3606.0
2021-05-24 15:30:00,174.29,174.49,174.28,174.49,2882.0,158.6869,158.869,158.6778,158.869,2882.0
2021-05-24 15:35:00,174.49,174.52,174.4,174.4,8940.0,158.869,158.8963,158.7871,158.7871,8940.0
2021-05-24 15:40:00,174.42,174.47,174.33,174.37,5891.0,158.8053,158.8508,158.7233,158.7597,5891.0
2021-05-24 15:45:00,174.34,174.43,174.31,174.33,8556.0,158.7324,158.8144,158.7051,158.7233,8556.0
2021-05-24 15:50:00,174.34,174.38,174.21,174.25,9293.0,158.7324,158.7689,158.6141,158.6505,9293.0
2021-05-24 15:55:00,174.2,174.21,173.93,174.1,31637.0,158.605,158.6141,158.3591,158.5139,31637.0
2021-05-25 09:30:00,174.08,174.08,173.27,173.28,9662.0,158.4957,158.4957,157.7582,157.7673,9662.0
2021-05-25 09:35:00,173.49,173.49,172.27,172.31,8429.0,157.9585,157.9585,156.8477,156.8842,8429.0
2021-05-25 09:40:00,172.63,173.2,172.63,172.91,2469.0,157.1755,157.6945,157.1755,157.4305,2469.0
2021-05-25 09:45:00,172.81,173.14,172.65,172.65,1448.0,157.3394,157.6399,157.1937,157.1937,1448.0
2021-05-25 09:50:00,172.75,173.7,172.75,173.46,9523.0,157.2848,158.1497,157.2848,157.9312,9523.0
2021-05-25 09:55:00,173.42,173.69,173.32,173.69,2738.0,157.8948,158.1406,157.8037,158.1406,2738.0
2021-05-25 10:00:00,173.68,173.79,173.42,173.74,5322.0,158.1315,158.2317,157.8948,158.1861,5322.0
2021-05-25 10:05:00,173.64,173.76,173.44,173.53,2562.0,158.0951,158.2044,157.913,157.9949,2562.0
2021-05-25 10:10:00,173.53,173.59,173.3,173.34,2699.0,157.9949,158.0496,157.7855,157.822,2699.0
2021-05-25 10:15:00,173.4,173.4,173.21,173.3,2532.0,157.8766,157.8766,157.7036,157.7855,2532.0
2021-05-25 10:20:00,173.25,173.33,173.18,173.22,4459.0,157.74,157.8129,157.6763,157.7127,4459.0
2021-05-25 10:25:00,173.24,173.33,173.21,173.25,2894.0,157.7309,157.8129,157.7036,157.74,2894.0
2021-05-25 10:30:00,173.25,173.61,173.25,173.59,7680.0,157.74,158.0678,157.74,158.0496,7680.0
2021-05-25 10:35:00,173.64,173.8,173.58,173.59,5869.0,158.0951,158.2408,158.0405,158.0496,5869.0
2021-05-25 10:40:00,173.57,173.61,173.5,173.53,4605.0,158.0314,158.0678,157.9676,157.9949,4605.0
2021-05-25 10:45:00,173.56,173.56,173.36,173.38,5195.0,158.0223,158.0223,157.8402,157.8584,5195.0
2021-05-25 10:50:00,173.33,173.37,173.25,173.31,4441.0,157.8129,157.8493,157.74,157.7946,4441.0
2021-05-25 10:55:00,173.33,173.35,173.24,173.32,4694.0,157.8129,157.8311,157.7309,157.8037,4694.0
2021-05-25 11:00:00,173.32,173.53,173.26,173.53,9208.0,157.8037,157.9949,157.7491,157.9949,9208.0
2021-05-25 11:05:00,173.59,173.61,173.52,173.59,5373.0,158.0496,158.0678,157.9858,158.0496,5373.0
2021-05-25 11:10:00,173.56,173.82,173.55,173.8,6335.0,158.0223,158.259,158.0132,158.2408,6335.0
2021-05-25 11:15:00,173.8,174.14,173.79,174.14,10195.0,158.2408,158.5503,158.2317,158.5503,10195.0
2021-05-25 11:20:00,174.15,174.15,173.84,173.84,5664.0,158.5594,158.5594,158.2772,158.2772,5664.0
2021-05-25 11:25:00,173.86,173.93,173.74,173.75,2929.0,158.2954,158.3591,158.1861,158.1953,2929.0
2021-05-25 11:30:00,173.74,173.95,173.64,173.9,6661.0,158.1861,158.3773,158.0951,158.3318,6661.0
2021-05-25 11:35:00,173.84,173.9,173.73,173.73,3127.0,158.2772,158.3318,158.177,158.177,3127.0
2021-05-25 11:40:00,173.7,173.7,173.49,173.49,3584.0,158.1497,158.1497,157.9585,157.9585,3584.0
2021-05-25 11:45:00,173.57,173.68,173.54,173.64,3770.0,158.0314,158.1315,158.0041,158.0951,3770.0
2021-05-25 11:50:00,173.49,173.64,173.44,173.6,4585.0,157.9585,158.0951,157.913,158.0587,4585.0
2021-05-25 11:55:00,173.62,173.74,173.62,173.74,3257.0,158.0769,158.1861,158.0769,158.1861,3257.0
2021-05-25 12:00:00,173.7,173.7,173.62,173.64,2002.0,158.1497,158.1497,158.0769,158.0951,2002.0
2021-05-25 12:05:00,173.63,173.86,173.59,173.8,5626.0,158.086,158.2954,158.0496,158.2408,5626.0
2021-05-25 12:10:00,173.8,173.89,173.79,173.88,2430.0,158.2408,158.3227,158.2317,158.3136,2430.0
2021-05-25 12:15:00,173.87,174.01,173.86,173.99,3568.0,158.3045,158.432,158.2954,158.4138,3568.0
2021-05-25 12:20:00,174.0,174.06,173.97,174.06,3304.0,158.4229,158.4775,158.3956,158.4775,3304.0
2021-05-25 12:25:00,174.09,174.13,174.03,174.09,3229.0,158.5048,158.5412,158.4502,158.5048,3229.0
2021-05-25 12:30:00,174.09,174.13,173.98,173.99,3671.0,158.5048,158.5412,158.4047,158.4138,3671.0
2021-05-25 12:35:00,173.98,174.06,173.96,174.01,1755.0,158.4047,158.4775,158.3865,158.432,1755.0
2021-05-25 12:40:00,174.04,174.29,174.03,174.29,2893.0,158.4593,158.6869,158.4502,158.6869,2893.0
2021-05-25 12:45:00,174.27,174.27,174.13,174.15,2847.0,158.6687,158.6687,158.5412,158.5594,2847.0
2021-05-25 12:50:00,174.17,174.21,174.14,174.21,2212.0,158.5777,158.6141,158.5503,158.6141,2212.0
2021-05-25 12:55:00,174.18,174.21,174.1,174.11,1599.0,158.5868,158.6141,158.5139,158.523,1599.0
2021-05-25 13:00:00,174.06,174.06,173.78,173.86,4335.0,158.4775,158.4775,158.2226,158.2954,4335.0
2021-05-25 13:05:00,173.83,173.97,173.8,173.89,3399.0,158.2681,158.3956,158.2408,158.3227,3399.0
2021-05-25 13:10:00,173.94,174.0,173.87,174.0,3207.0,158.3682,158.4229,158.3045,158.4229,3207.0
2021-05-25 13:15:00,173.98,174.02,173.91,173.91,2413.0,158.4047,158.4411,158.3409,158.3409,2413.0
2021-05-25 13:20:00,173.89,173.99,173.89,173.95,1854.0,158.3227,158.4138,158.3227,158.3773,1854.0
2021-05-25 13:25:00,173.97,173.99,173.91,173.99,1954.0,158.3956,158.4138,158.3409,158.4138,1954.0
2021-05-25 13:30:00,174.0,174.07,173.94,174.06,2583.0,158.4229,158.4866,158.3682,158.4775,2583.0
2021-05-25 13:35:00,174.1,174.1,173.97,173.98,2737.0,158.5139,158.5139,158.3956,158.4047,2737.0
2021-05-25 13:40:00,173.96,174.04,173.9,174.0,3413.0,158.3865,158.4593,158.3318,158.4229,3413.0
2021-05-25 13:45:00,174.0,174.0,173.93,173.98,801.0,158.4229,158.4229,158.3591,158.4047,801.0
2021-05-25 13:50:00,174.01,174.13,174.01,174.03,5485.0,158.432,158.5412,158.432,158.4502,5485.0
2021-05-25 13:55:00,174.03,174.07,173.91,173.94,1799.0,158.4502,158.4866,158.3409,158.3682,1799.0
2021-05-25 14:00:00,173.95,174.03,173.94,174.03,2863.0,158.3773,158.4502,158.3682,158.4502,2863.0
2021-05-25 14:05:00,174.0,174.18,174.0,174.12,4677.0,158.4229,158.5868,158.4229,158.5321,4677.0
2021-05-25 14:10:00,174.09,174.12,174.04,174.12,1700.0,158.5048,158.5321,158.4593,158.5321,1700.0
2021-05-25 14:15:00,174.11,174.16,174.06,174.13,1146.0,158.523,158.5685,158.4775,158.5412,1146.0
2021-05-25 14:20:00,174.1,174.13,174.04,174.04,2752.0,158.5139,158.5412,158.4593,158.4593,2752.0
2021-05-25 14:25:00,174.09,174.12,173.94,174.01,3534.0,158.5048,158.5321,158.3682,158.432,3534.0
2021-05-25 14:30:00,174.02,174.25,174.02,174.25,4556.0,158.4411,158.6505,158.4411,158.6505,4556.0
2021-05-25 14:35:00,174.24,174.42,174.23,174.34,9157.0,158.6414,158.8053,158.6323,158.7324,9157.0
2021-05-25 14:40:00,174.35,174.39,174.32,174.36,4844.0,158.7415,158.778,158.7142,158.7506,4844.0
2021-05-25 14:45:00,174.4,174.44,174.36,174.41,6699.0,158.7871,158.8235,158.7506,158.7962,6699.0
2021-05-25 14:50:00,174.41,174.5,174.28,174.33,5565.0,158.7962,158.8781,158.6778,158.7233,5565.0
2021-05-25 14:55:00,174.38,174.51,174.38,174.4,2194.0,158.7689,158.8872,158.7689,158.7871,2194.0
2021-05-25 15:00:00,174.38,174.48,174.34,174.42,3978.0,158.7689,158.8599,158.7324,158.8053,3978.0
2021-05-25 15:05:00,174.39,174.52,174.39,174.47,3942.0,158.778,158.8963,158.778,158.8508,3942.0
2021-05-25 15:10:00,174.51,174.6,174.46,174.57,2703.0,158.8872,158.9692,158.8417,158.9418,2703.0
2021-05-25 15:15:00,174.59,174.69,174.51,174.59,2674.0,158.9601,159.0511,158.8872,158.9601,2674.0
2021-05-25 15:20:00,174.58,174.65,174.52,174.6,3369.0,158.9509,159.0147,158.8963,158.9692,3369.0
2021-05-25 15:25:00,174.64,174.69,174.54,174.54,3172.0,159.0056,159.0511,158.9145,158.9145,3172.0
2021-05-25 15:30:00,174.6,174.67,174.49,174.49,4307.0,158.9692,159.0329,158.869,158.869,4307.0
2021-05-25 15:35:00,174.57,174.66,174.55,174.63,4787.0,158.9418,159.0238,158.9236,158.9965,4787.0
2021-05-25 15:40:00,174.61,174.64,174.53,174.56,9044.0,158.9783,159.0056,158.9054,158.9327,9044.0
2021-05-25 15:45:00,174.57,174.64,174.48,174.48,5707.0,158.9418,159.0056,158.8599,158.8599,5707.0
2021-05-25 15:50:00,174.47,174.52,174.35,174.46,25927.0,158.8508,158.8963,158.7415,158.8417,25927.0
2021-05-25 15:55:00,174.48,174.75,174.45,174.72,48086.0,158.8599,159.1057,158.8326,159.0784,48086.0
2021-05-26 09:30:00,174.38,174.51,174.2,174.49,19053.0,158.7689,158.8872,158.605,158.869,19053.0
2021-05-26 09:35:00,174.57,174.57,174.26,174.27,3175.0,158.9418,158.9418,158.6596,158.6687,3175.0
2021-05-26 09:40:00,174.46,174.65,174.46,174.46,1437.0,158.8417,159.0147,158.8417,158.8417,1437.0
2021-05-26 09:45:00,174.55,174.55,174.28,174.43,3381.0,158.9236,158.9236,158.6778,158.8144,3381.0
2021-05-26 09:50:00,174.45,174.76,174.4,174.54,5777.0,158.8326,159.1148,158.7871,158.9145,5777.0
2021-05-26 09:55:00,174.48,174.75,174.31,174.75,4517.0,158.8599,159.1057,158.7051,159.1057,4517.0
2021-05-26 10:00:00,174.75,174.75,174.52,174.64,7409.0,159.1057,159.1057,158.8963,159.0056,7409.0
2021-05-26 10:05:00,174.46,174.62,174.45,174.62,913.0,158.8417,158.9874,158.8326,158.9874,913.0
2021-05-26 10:10:00,174.53,174.67,174.46,174.61,2608.0,158.9054,159.0329,158.8417,158.9783,2608.0
2021-05-26 10:15:00,174.67,174.82,174.4,174.71,7435.0,159.0329,159.1695,158.7871,159.0693,7435.0
2021-05-26 10:20:00,174.82,174.89,174.68,174.81,3826.0,159.1695,159.2332,159.042,159.1604,3826.0
2021-05-26 10:25:00,174.89,174.94,174.75,174.78,5173.0,159.2332,159.2787,159.1057,159.133,5173.0
2021-05-26 10:30:00,174.81,175.02,174.77,174.78,11480.0,159.1604,159.3516,159.1239,159.133,11480.0
2021-05-26 10:35:00,174.8,174.98,174.78,174.8,3378.0,159.1513,159.3151,159.133,159.1513,3378.0
2021-05-26 10:40:00,174.78,174.82,174.68,174.76,4436.0,159.133,159.1695,159.042,159.1148,4436.0
2021-05-26 10:45:00,174.73,174.75,174.5,174.62,4477.0,159.0875,159.1057,158.8781,158.9874,4477.0
2021-05-26 10:50:00,174.63,174.72,174.5,174.54,6299.0,158.9965,159.0784,158.8781,158.9145,6299.0
2021-05-26 10:55:00,174.65,174.8,174.64,174.8,2699.0,159.0147,159.1513,159.0056,159.1513,2699.0
2021-05-26 11:00:00,174.83,175.02,174.83,174.96,5607.0,159.1786,159.3516,159.1786,159.2969,5607.0
2021-05-26 11:05:00,175.0,175.21,174.98,175.1,7631.0,159.3333,159.5245,159.3151,159.4244,7631.0
2021-05-26 11:10:00,175.06,175.16,175.02,175.09,7717.0,159.388,159.479,159.3516,159.4153,7717.0
2021-05-26 11:15:00,175.09,175.15,175.01,175.06,5064.0,159.4153,159.4699,159.3425,159.388,5064.0
2021-05-26 11:20:00,175.08,175.15,174.93,175.15,7829.0,159.4062,159.4699,159.2696,159.4699,7829.0
2021-05-26 11:25:00,175.12,175.22,175.12,175.21,7541.0,159.4426,159.5337,159.4426,159.5245,7541.0
2021-05-26 11:30:00,175.21,175.22,175.11,175.15,3679.0,159.5245,159.5337,159.4335,159.4699,3679.0
2021-05-26 11:35:00,175.11,175.2,175.05,175.13,5167.0,159.4335,159.5154,159.3789,159.4517,5167.0
2021-05-26 11:40:00,175.16,175.16,175.01,175.06,10844.0,159.479,159.479,159.3425,159.388,10844.0
2021-05-26 11:45:00,175.05,175.21,175.05,175.12,13118.0,159.3789,159.5245,159.3789,159.4426,13118.0
2021-05-26 11:50:00,175.08,175.08,174.96,174.97,2627.0,159.4062,159.4062,159.2969,159.306,2627.0
2021-05-26 11:55:00,174.99,175.09,174.79,174.95,15705.0,159.3242,159.4153,159.1421,159.2878,15705.0
2021-05-26 12:00:00,174.95,174.97,174.84,174.93,6667.0,159.2878,159.306,159.1877,159.2696,6667.0
2021-05-26 12:05:00,174.92,175.06,174.9,175.05,4201.0,159.2605,159.388,159.2423,159.3789,4201.0
2021-05-26 12:10:00,175.02,175.04,174.98,175.0,2497.0,159.3516,159.3698,159.3151,159.3333,2497.0
2021-05-26 12:15:00,175.04,175.17,175.02,175.14,3040.0,159.3698,159.4881,159.3516,159.4608,3040.0
2021-05-26 12:20:00,175.15,175.23,175.13,175.19,3200.0,159.4699,159.5428,159.4517,159.5063,3200.0
2021-05-26 12:25:00,175.16,175.16,175.05,175.06,1197.0,159.479,159.479,159.3789,159.388,1197.0
2021-05-26 12:30:00,175.09,175.1,175.07,175.08,1508.0,159.4153,159.4244,159.3971,159.4062,1508.0
2021-05-26 12:35:00,175.1,175.18,175.04,175.06,4841.0,159.4244,159.4972,159.3698,159.388,4841.0
2021-05-26 12:40:00,175.06,175.15,175.05,175.05,4385.0,159.388,159.4699,159.3789,159.3789,4385.0
2021-05-26 12:45:00,175.05,175.12,175.03,175.12,2021.0,159.3789,159.4426,159.3607,159.4426,2021.0
2021-05-26 12:50:00,175.07,175.07,174.84,174.84,2191.0,159.3971,159.3971,159.1877,159.1877,2191.0
2021-05-26 12:55:00,174.88,175.01,174.87,174.91,4654.0,159.2241,159.3425,159.215,159.2514,4654.0
2021-05-26 13:00:00,174.89,174.91,174.8,174.84,3202.0,159.2332,159.2514,159.1513,159.1877,3202.0
2021-05-26 13:05:00,174.8,174.84,174.72,174.78,11530.0,159.1513,159.1877,159.0784,159.133,11530.0
2021-05-26 13:10:00,174.8,174.81,174.74,174.77,4340.0,159.1513,159.1604,159.0966,159.1239,4340.0
2021-05-26 13:15:00,174.78,174.79,174.63,174.63,3680.0,159.133,159.1421,158.9965,158.9965,3680.0
2021-05-26 13:20:00,174.62,174.66,174.53,174.54,3827.0,158.9874,159.0238,158.9054,158.9145,3827.0
2021-05-26 13:25:00,174.56,174.56,174.49,174.5,4464.0,158.9327,158.9327,158.869,158.8781,4464.0
2021-05-26 13:30:00,174.49,174.58,174.46,174.57,2876.0,158.869,158.9509,158.8417,158.9418,2876.0
2021-05-26 13:35:00,174.56,174.63,174.54,174.62,3862.0,158.9327,158.9965,158.9145,158.9874,3862.0
2021-05-26 13:40:00,174.59,174.65,174.48,174.5,17004.0,158.9601,159.0147,158.8599,158.8781,17004.0
2021-05-26 13:45:00,174.53,174.65,174.53,174.62,6155.0,158.9054,159.0147,158.9054,158.9874,6155.0
2021-05-26 13:50:00,174.6,174.62,174.5,174.6,3878.0,158.9692,158.9874,158.8781,158.9692,3878.0
2021-05-26 13:55:00,174.59,174.62,174.5,174.51,6192.0,158.9601,158.9874,158.8781,158.8872,6192.0
2021-05-26 14:00:00,174.49,174.52,174.34,174.38,3100.0,158.869,158.8963,158.7324,158.7689,3100.0
2021-05-26 14:05:00,174.34,174.4,174.3,174.35,2717.0,158.7324,158.7871,158.696,158.7415,2717.0
2021-05-26 14:10:00,174.36,174.41,174.36,174.4,1426.0,158.7506,158.7962,158.7506,158.7871,1426.0
2021-05-26 14:15:00,174.41,174.45,174.24,174.28,3325.0,158.7962,158.8326,158.6414,158.6778,3325.0
2021-05-26 14:20:00,174.24,174.33,174.18,174.22,4725.0,158.6414,158.7233,158.5868,158.6232,4725.0
2021-05-26 14:25:00,174.18,174.26,174.14,174.25,3270.0,158.5868,158.6596,158.5503,158.6505,3270.0
2021-05-26 14:30:00,174.26,174.29,174.24,174.29,1605.0,158.6596,158.6869,158.6414,158.6869,1605.0
2021-05-26 14:35:00,174.27,174.32,174.18,174.2,4445.0,158.6687,158.7142,158.5868,158.605,4445.0
2021-05-26 14:40:00,174.17,174.23,174.13,174.16,2626.0,158.5777,158.6323,158.5412,158.5685,2626.0
2021-05-26 14:45:00,174.13,174.15,174.03,174.08,2408.0,158.5412,158.5594,158.4502,158.4957,2408.0
2021-05-26 14:50:00,174.08,174.08,173.85,173.86,7697.0,158.4957,158.4957,158.2863,158.2954,7697.0
2021-05-26 14:55:00,173.86,173.92,173.79,173.82,6046.0,158.2954,158.35,158.2317,158.259,6046.0
2021-05-26 15:00:00,173.81,173.97,173.78,173.87,7897.0,158.2499,158.3956,158.2226,158.3045,7897.0
2021-05-26 15:05:00,173.9,173.92,173.83,173.83,2307.0,158.3318,158.35,158.2681,158.2681,2307.0
2021-05-26 15:10:00,173.82,173.99,173.82,173.93,1700.0,158.259,158.4138,158.259,158.3591,1700.0
2021-05-26 15:15:00,173.95,173.99,173.87,173.97,4365.0,158.3773,158.4138,158.3045,158.3956,4365.0
2021-05-26 15:20:00,173.97,174.0,173.93,173.99,3961.0,158.3956,158.4229,158.3591,158.4138,3961.0
2021-05-26 15:25:00,174.0,174.09,173.97,174.06,4483.0,158.4229,158.5048,158.3956,158.4775,4483.0
2021-05-26 15:30:00,174.02,174.1,173.99,174.06,3713.0,158.4411,158.5139,158.4138,158.4775,3713.0
2021-05-26 15:35:00,174.08,174.18,174.08,174.17,4627.0,158.4957,158.5868,158.4957,158.5777,4627.0
2021-05-26 15:40:00,174.2,174.34,174.2,174.22,9052.0,158.605,158.7324,158.605,158.6232,9052.0
2021-05-26 15:45:00,174.21,174.29,174.16,174.28,10398.0,158.6141,158.6869,158.5685,158.6778,10398.0
2021-05-26 15:50:00,174.27,174.28,174.09,174.09,16441.0,158.6687,158.6778,158.5048,158.5048,16441.0
2021-05-26 15:55:00,174.15,174.38,174.13,174.3,28081.0,158.5594,158.7689,158.5412,158.696,28081.0
2021-05-27 09:30:00,174.3,174.3,173.75,173.97,10496.0,158.696,158.696,158.1953,158.3956,10496.0
2021-05-27 09:35:00,174.03,174.15,173.79,174.02,1699.0,158.4502,158.5594,158.2317,158.4411,1699.0
2021-05-27 09:40:00,173.99,174.69,173.99,174.46,7852.0,158.4138,159.0511,158.4138,158.8417,7852.0
2021-05-27 09:45:00,174.59,174.91,174.54,174.59,3727.0,158.9601,159.2514,158.9145,158.9601,3727.0
2021-05-27 09:50:00,174.84,174.88,174.44,174.44,4971.0,159.1877,159.2241,158.8235,158.8235,4971.0
2021-05-27 09:55:00,174.45,174.62,174.45,174.53,4549.0,158.8326,158.9874,158.8326,158.9054,4549.0
2021-05-27 10:00:00,174.53,174.74,174.46,174.64,7118.0,158.9054,159.0966,158.8417,159.0056,7118.0
2021-05-27 10:05:00,174.63,174.81,174.49,174.59,7405.0,158.9965,159.1604,158.869,158.9601,7405.0
2021-05-27 10:10:00,174.6,174.83,174.59,174.72,3880.0,158.9692,159.1786,158.9601,159.0784,3880.0
2021-05-27 10:15:00,174.78,174.87,174.4,174.41,4887.0,159.133,159.215,158.7871,158.7962,4887.0
2021-05-27 10:20:00,174.36,174.4,174.18,174.25,3011.0,158.7506,158.7871,158.5868,158.6505,3011.0
2021-05-27 10:25:00,174.25,174.46,174.23,174.46,3144.0,158.6505,158.8417,158.6323,158.8417,3144.0
2021-05-27 10:30:00,174.51,174.55,174.19,174.31,7019.0,158.8872,158.9236,158.5959,158.7051,7019.0
2021-05-27 10:35:00,174.31,174.35,174.24,174.25,3486.0,158.7051,158.7415,158.6414,158.6505,3486.0
2021-05-27 10:40:00,174.24,174.53,174.24,174.53,2766.0,158.6414,158.9054,158.6414,158.9054,2766.0
2021-05-27 10:45:00,174.58,174.62,174.45,174.49,5302.0,158.9509,158.9874,158.8326,158.869,5302.0
2021-05-27 10:50:00,174.59,174.61,174.37,174.6,5179.0,158.9601,158.9783,158.7597,158.9692,5179.0
2021-05-27 10:55:00,174.51,174.52,174.2,174.24,12605.0,158.8872,158.8963,158.605,158.6414,12605.0
2021-05-27 11:00:00,174.26,174.34,174.18,174.33,5676.0,158.6596,158.7324,158.5868,158.7233,5676.0
2021-05-27 11:05:00,174.31,174.36,174.27,174.31,2927.0,158.7051,158.7506,158.6687,158.7051,2927.0
2021-05-27 11:10:00,174.32,174.34,174.06,174.2,7944.0,158.7142,158.7324,158.4775,158.605,7944.0
2021-05-27 11:15:00,174.14,174.14,173.91,173.97,3769.0,158.5503,158.5503,158.3409,158.3956,3769.0
2021-05-27 11:20:00,173.97,173.98,173.88,173.94,2105.0,158.3956,158.4047,158.3136,158.3682,2105.0
2021-05-27 11:25:00,173.91,174.08,173.91,173.97,2368.0,158.3409,158.4957,158.3409,158.3956,2368.0
2021-05-27 11:30:00,174.04,174.23,174.0,174.18,3440.0,158.4593,158.6323,158.4229,158.5868,3440.0
2021-05-27 11:35:00,174.24,174.27,174.12,174.22,2624.0,158.6414,158.6687,158.5321,158.6232,2624.0
2021-05-27 11:40:00,174.17,174.4,174.17,174.23,5322.0,158.5777,158.7871,158.5777,158.6323,5322.0
2021-05-27 11:45:00,174.3,174.3,174.2,174.21,2131.0,158.696,158.696,158.605,158.6141,2131.0
2021-05-27 11:50:00,174.2,174.2,174.09,174.16,2839.0,158.605,158.605,158.5048,158.5685,2839.0
2021-05-27 11:55:00,174.16,174.3,174.16,174.28,2473.0,158.5685,158.696,158.5685,158.6778,2473.0
2021-05-27 12:00:00,174.27,174.31,174.08,174.16,2635.0,158.6687,158.7051,158.4957,158.5685,2635.0
2021-05-27 12:05:00,174.09,174.13,174.02,174.08,1104.0,158.5048,158.5412,158.4411,158.4957,1104.0
2021-05-27 12:10:00,174.05,174.12,174.0,174.1,6573.0,158.4684,158.5321,158.4229,158.5139,6573.0
2021-05-27 12:15:00,174.1,174.21,174.1,174.2,2052.0,158.5139,158.6141,158.5139,158.605,2052.0
2021-05-27 12:20:00,174.21,174.24,174.15,174.15,2570.0,158.6141,158.6414,158.5594,158.5594,2570.0
2021-05-27 12:25:00,174.13,174.18,174.1,174.18,823.0,158.5412,158.5868,158.5139,158.5868,823.0
2021-05-27 12:30:00,174.19,174.32,174.19,174.32,3024.0,158.5959,158.7142,158.5959,158.7142,3024.0
2021-05-27 12:35:00,174.33,174.42,174.29,174.29,3058.0,158.7233,158.8053,158.6869,158.6869,3058.0
2021-05-27 12:40:00,174.31,174.35,174.18,174.23,3342.0,158.7051,158.7415,158.5868,158.6323,3342.0
2021-05-27 12:45:00,174.17,174.25,174.16,174.19,1720.0,158.5777,158.6505,158.5685,158.5959,1720.0
2021-05-27 12:50:00,174.21,174.25,174.14,174.25,2913.0,158.6141,158.6505,158.5503,158.6505,2913.0
2021-05-27 12:55:00,174.28,174.28,174.19,174.19,1450.0,158.6778,158.6778,158.5959,158.5959,1450.0
2021-05-27 13:00:00,174.24,174.39,174.22,174.29,2604.0,158.6414,158.778,158.6232,158.6869,2604.0
2021-05-27 13:05:00,174.26,174.37,174.26,174.34,2172.0,158.6596,158.7597,158.6596,158.7324,2172.0
2021-05-27 13:10:00,174.33,174.43,174.29,174.38,4379.0,158.7233,158.8144,158.6869,158.7689,4379.0
2021-05-27 13:15:00,174.34,174.45,174.32,174.41,2108.0,158.7324,158.8326,158.7142,158.7962,2108.0
2021-05-27 13:20:00,174.36,174.53,174.36,174.51,2643.0,158.7506,158.9054,158.7506,158.8872,2643.0
2021-05-27 13:25:00,174.48,174.49,174.38,174.4,1404.0,158.8599,158.869,158.7689,158.7871,1404.0
2021-05-27 13:30:00,174.43,174.49,174.41,174.41,1500.0,158.8144,158.869,158.7962,158.7962,1500.0
2021-05-27 13:35:00,174.45,174.49,174.38,174.42,4807.0,158.8326,158.869,158.7689,158.8053,4807.0
2021-05-27 13:40:00,174.43,174.46,174.38,174.44,2556.0,158.8144,158.8417,158.7689,158.8235,2556.0
2021-05-27 13:45:00,174.37,174.46,174.34,174.43,1369.0,158.7597,158.8417,158.7324,158.8144,1369.0
2021-05-27 13:50:00,174.4,174.4,174.25,174.28,2678.0,158.7871,158.7871,158.6505,158.6778,2678.0
2021-05-27 13:55:00,174.3,174.33,174.13,174.13,5099.0,158.696,158.7233,158.5412,158.5412,5099.0
2021-05-27 14:00:00,174.12,174.17,174.03,174.13,4451.0,158.5321,158.5777,158.4502,158.5412,4451.0
2021-05-27 14:05:00,174.12,174.16,173.96,174.0,3000.0,158.5321,158.5685,158.3865,158.4229,3000.0
2021-05-27 14:10:00,174.0,174.01,173.82,173.83,4314.0,158.4229,158.432,158.259,158.2681,4314.0
2021-05-27 14:15:00,173.84,173.84,173.71,173.73,2187.0,158.2772,158.2772,158.1588,158.177,2187.0
2021-05-27 14:20:00,173.75,173.83,173.7,173.76,3706.0,158.1953,158.2681,158.1497,158.2044,3706.0
2021-05-27 14:25:00,173.78,173.78,173.64,173.69,3432.0,158.2226,158.2226,158.0951,158.1406,3432.0
2021-05-27 14:30:00,173.64,173.75,173.6,173.75,2352.0,158.0951,158.1953,158.0587,158.1953,2352.0
2021-05-27 14:35:00,173.7,173.71,173.56,173.59,1910.0,158.1497,158.1588,158.0223,158.0496,1910.0
2021-05-27 14:40:00,173.62,173.63,173.59,173.63,1091.0,158.0769,158.086,158.0496,158.086,1091.0
2021-05-27 14:45:00,173.63,173.8,173.63,173.74,4045.0,158.086,158.2408,158.086,158.1861,4045.0
2021-05-27 14:50:00,173.71,173.76,173.69,173.73,2309.0,158.1588,158.2044,158.1406,158.177,2309.0
2021-05-27 14:55:00,173.74,173.84,173.74,173.81,4609.0,158.1861,158.2772,158.1861,158.2499,4609.0
2021-05-27 15:00:00,173.76,173.79,173.59,173.59,5387.0,158.2044,158.2317,158.0496,158.0496,5387.0
2021-05-27 15:05:00,173.61,173.61,173.47,173.53,3270.0,158.0678,158.0678,157.9403,157.9949,3270.0
2021-05-27 15:10:00,173.55,173.67,173.55,173.64,2336.0,158.0132,158.1224,158.0132,158.0951,2336.0
2021-05-27 15:15:00,173.64,173.7,173.58,173.64,5448.0,158.0951,158.1497,158.0405,158.0951,5448.0
2021-05-27 15:20:00,173.65,173.65,173.01,173.51,14844.0,158.1042,158.1042,157.5215,157.9767,14844.0
2021-05-27 15:25:00,173.55,173.61,173.49,173.56,3589.0,158.0132,158.0678,157.9585,158.0223,3589.0
2021-05-27 15:30:00,173.54,173.55,173.43,173.51,4471.0,158.0041,158.0132,157.9039,157.9767,4471.0
2021-05-27 15:35:00,173.52,173.52,173.22,173.25,6613.0,157.9858,157.9858,157.7127,157.74,6613.0
2021-05-27 15:40:00,173.23,173.48,173.23,173.26,8489.0,157.7218,157.9494,157.7218,157.7491,8489.0
2021-05-27 15:45:00,173.3,173.49,173.29,173.44,11347.0,157.7855,157.9585,157.7764,157.913,11347.0
2021-05-27 15:50:00,173.43,173.44,173.23,173.28,21369.0,157.9039,157.913,157.7218,157.7673,21369.0
2021-05-27 15:55:00,173.28,173.67,173.15,173.49,63405.0,157.7673,158.1224,157.649,157.9585,63405.0
2021-05-28 09:30:00,173.52,173.99,173.28,173.59,38032.0,157.9858,158.4138,157.7673,158.0496,38032.0
2021-05-28 09:35:00,173.72,174.19,173.72,173.91,4649.0,158.1679,158.5959,158.1679,158.3409,4649.0
2021-05-28 09:40:00,173.91,174.02,173.68,173.97,5589.0,158.3409,158.4411,158.1315,158.3956,5589.0
2021-05-28 09:45:00,174.01,174.22,174.01,174.06,7041.0,158.432,158.6232,158.432,158.4775,7041.0
2021-05-28 09:50:00,173.99,174.1,173.94,173.98,5802.0,158.4138,158.5139,158.3682,158.4047,5802.0
2021-05-28 09:55:00,173.96,173.96,173.8,173.8,4879.0,158.3865,158.3865,158.2408,158.2408,4879.0
2021-05-28 10:00:00,173.87,173.97,173.56,173.59,14793.0,158.3045,158.3956,158.0223,158.0496,14793.0
2021-05-28 10:05:00,173.55,173.65,173.12,173.15,20353.0,158.0132,158.1042,157.6217,157.649,20353.0
2021-05-28 10:10:00,173.17,173.49,173.07,173.49,9359.0,157.6672,157.9585,157.5761,157.9585,9359.0
2021-05-28 10:15:00,173.51,173.79,173.44,173.78,3264.0,157.9767,158.2317,157.913,158.2226,3264.0
2021-05-28 10:20:00,173.69,173.7,173.49,173.7,4627.0,158.1406,158.1497,157.9585,158.1497,4627.0
2021-05-28 10:25:00,173.69,174.04,173.67,173.97,3831.0,158.1406,158.4593,158.1224,158.3956,3831.0
2021-05-28 10:30:00,173.94,173.94,173.67,173.9,8733.0,158.3682,158.3682,158.1224,158.3318,8733.0
2021-05-28 10:35:00,173.89,173.94,173.7,173.71,5007.0,158.3227,158.3682,158.1497,158.1588,5007.0
2021-05-28 10:40:00,173.73,173.74,173.56,173.74,2539.0,158.177,158.1861,158.0223,158.1861,2539.0
2021-05-28 10:45:00,173.72,173.84,173.65,173.81,6084.0,158.1679,158.2772,158.1042,158.2499,6084.0
2021-05-28 10:50:00,173.83,173.97,173.67,173.68,6277.0,158.2681,158.3956,158.1224,158.1315,6277.0
2021-05-28 10:55:00,173.64,173.8,173.6,173.66,6319.0,158.0951,158.2408,158.0587,158.1133,6319.0
2021-05-28 11:00:00,173.6,173.62,173.55,173.61,2643.0,158.0587,158.0769,158.0132,158.0678,2643.0
2021-05-28 11:05:00,173.62,173.69,173.51,173.55,4534.0,158.0769,158.1406,157.9767,158.0132,4534.0
2021-05-28 11:10:00,173.49,173.51,173.38,173.49,4180.0,157.9585,157.9767,157.8584,157.9585,4180.0
2021-05-28 11:15:00,173.51,173.54,173.41,173.52,6327.0,157.9767,158.0041,157.8857,157.9858,6327.0
2021-05-28 11:20:00,173.55,173.58,173.48,173.57,2081.0,158.0132,158.0405,157.9494,158.0314,2081.0
2021-05-28 11:25:00,173.59,173.62,173.53,173.62,1024.0,158.0496,158.0769,157.9949,158.0769,1024.0
2021-05-28 11:30:00,173.62,173.73,173.61,173.7,3933.0,158.0769,158.177,158.0678,158.1497,3933.0
2021-05-28 11:35:00,173.7,173.88,173.69,173.87,2713.0,158.1497,158.3136,158.1406,158.3045,2713.0
2021-05-28 11:40:00,173.85,173.9,173.71,173.8,6354.0,158.2863,158.3318,158.1588,158.2408,6354.0
2021-05-28 11:45:00,173.73,173.74,173.48,173.51,4300.0,158.177,158.1861,157.9494,157.9767,4300.0
2021-05-28 11:50:00,173.56,173.67,173.52,173.64,4556.0,158.0223,158.1224,157.9858,158.0951,4556.0
2021-05-28 11:55:00,173.68,173.75,173.57,173.6,2793.0,158.1315,158.1953,158.0314,158.0587,2793.0
2021-05-28 12:00:00,173.56,173.57,173.49,173.56,2327.0,158.0223,158.0314,157.9585,158.0223,2327.0
2021-05-28 12:05:00,173.56,173.74,173.56,173.64,4885.0,158.0223,158.1861,158.0223,158.0951,4885.0
2021-05-28 12:10:00,173.64,173.69,173.55,173.62,2903.0,158.0951,158.1406,158.0132,158.0769,2903.0
2021-05-28 12:15:00,173.62,173.63,173.51,173.52,4150.0,158.0769,158.086,157.9767,157.9858,4150.0
2021-05-28 12:20:00,173.54,173.57,173.51,173.57,2120.0,158.0041,158.0314,157.9767,158.0314,2120.0
2021-05-28 12:25:00,173.67,173.78,173.63,173.78,13442.0,158.1224,158.2226,158.086,158.2226,13442.0
2021-05-28 12:30:00,173.75,173.78,173.69,173.69,12760.0,158.1953,158.2226,158.1406,158.1406,12760.0
2021-05-28 12:35:00,173.66,173.71,173.59,173.65,5826.0,158.1133,158.1588,158.0496,158.1042,5826.0
2021-05-28 12:40:00,173.58,173.64,173.52,173.56,3358.0,158.0405,158.0951,157.9858,158.0223,3358.0
2021-05-28 12:45:00,173.54,173.55,173.43,173.45,2770.0,158.0041,158.0132,157.9039,157.9221,2770.0
2021-05-28 12:50:00,173.51,173.51,173.38,173.46,3817.0,157.9767,157.9767,157.8584,157.9312,3817.0
2021-05-28 12:55:00,173.48,173.49,173.36,173.41,2524.0,157.9494,157.9585,157.8402,157.8857,2524.0
2021-05-28 13:00:00,173.42,173.43,173.34,173.37,1122.0,157.8948,157.9039,157.822,157.8493,1122.0
2021-05-28 13:05:00,173.42,173.42,173.32,173.32,1652.0,157.8948,157.8948,157.8037,157.8037,1652.0
2021-05-28 13:10:00,173.3,173.39,173.25,173.39,3246.0,157.7855,157.8675,157.74,157.8675,3246.0
2021-05-28 13:15:00,173.44,173.45,173.33,173.37,1970.0,157.913,157.9221,157.8129,157.8493,1970.0
2021-05-28 13:20:00,173.41,173.46,173.24,173.28,2446.0,157.8857,157.9312,157.7309,157.7673,2446.0
2021-05-28 13:25:00,173.28,173.31,173.19,173.28,2703.0,157.7673,157.7946,157.6854,157.7673,2703.0
2021-05-28 13:30:00,173.28,173.32,173.24,173.29,3360.0,157.7673,157.8037,157.7309,157.7764,3360.0
2021-05-28 13:35:00,173.32,173.43,173.29,173.35,3340.0,157.8037,157.9039,157.7764,157.8311,3340.0
2021-05-28 13:40:00,173.35,173.47,173.33,173.4,1205.0,157.8311,157.9403,157.8129,157.8766,1205.0
2021-05-28 13:45:00,173.41,173.44,173.29,173.32,4682.0,157.8857,157.913,157.7764,157.8037,4682.0
2021-05-28 13:50:00,173.3,173.33,173.27,173.29,2647.0,157.7855,157.8129,157.7582,157.7764,2647.0
2021-05-28 13:55:00,173.29,173.31,173.24,173.27,2361.0,157.7764,157.7946,157.7309,157.7582,2361.0
2021-05-28 14:00:00,173.28,173.3,173.14,173.2,5045.0,157.7673,157.7855,157.6399,157.6945,5045.0
2021-05-28 14:05:00,173.23,173.34,173.2,173.32,10307.0,157.7218,157.822,157.6945,157.8037,10307.0
2021-05-28 14:10:00,173.35,173.49,173.33,173.41,4928.0,157.8311,157.9585,157.8129,157.8857,4928.0
2021-05-28 14:15:00,173.4,173.42,173.34,173.38,4825.0,157.8766,157.8948,157.822,157.8584,4825.0
2021-05-28 14:20:00,173.35,173.45,173.31,173.36,5501.0,157.8311,157.9221,157.7946,157.8402,5501.0
2021-05-28 14:25:00,173.37,173.41,173.27,173.31,7511.0,157.8493,157.8857,157.7582,157.7946,7511.0
2021-05-28 14:30:00,173.31,173.39,173.29,173.37,7189.0,157.7946,157.8675,157.7764,157.8493,7189.0
2021-05-28 14:35:00,173.35,173.53,173.32,173.5,4450.0,157.8311,157.9949,157.8037,157.9676,4450.0
2021-05-28 14:40:00,173.54,173.56,173.5,173.53,1381.0,158.0041,158.0223,157.9676,157.9949,1381.0
2021-05-28 14:45:00,173.56,173.66,173.54,173.64,2026.0,158.0223,158.1133,158.0041,158.0951,2026.0
2021-05-28 14:50:00,173.6,173.6,173.52,173.53,4120.0,158.0587,158.0587,157.9858,157.9949,4120.0
2021-05-28 14:55:00,173.57,173.61,173.46,173.48,9242.0,158.0314,158.0678,157.9312,157.9494,9242.0
2021-05-28 15:00:00,173.43,173.43,173.27,173.34,6547.0,157.9039,157.9039,157.7582,157.822,6547.0
2021-05-28 15:05:00,173.31,173.36,173.26,173.35,3893.0,157.7946,157.8402,157.7491,157.8311,3893.0
2021-05-28 15:10:00,173.38,173.45,173.27,173.38,8032.0,157.8584,157.9221,157.7582,157.8584,8032.0
2021-05-28 15:15:00,173.36,173.37,173.24,173.27,4485.0,157.8402,157.8493,157.7309,157.7582,4485.0
2021-05-28 15:20:00,173.28,173.3,173.22,173.24,6893.0,157.7673,157.7855,157.7127,157.7309,6893.0
2021-05-28 15:25:00,173.24,173.27,173.2,173.23,3699.0,157.7309,157.7582,157.6945,157.7218,3699.0
2021-05-28 15:30:00,173.22,173.48,173.21,173.44,8823.0,157.7127,157.9494,157.7036,157.913,8823.0
2021-05-28 15:35:00,173.44,173.61,173.43,173.51,5333.0,157.913,158.0678,157.9039,157.9767,5333.0
2021-05-28 15:40:00,173.47,173.47,173.31,173.39,6038.0,157.9403,157.9403,157.7946,157.8675,6038.0
2021-05-28 15:45:00,173.41,173.46,173.36,173.42,12184.0,157.8857,157.9312,157.8402,157.8948,12184.0
2021-05-28 15:50:00,173.4,173.48,173.17,173.21,21688.0,157.8766,157.9494,157.6672,157.7036,21688.0
2021-05-28 15:55:00,173.17,173.31,173.02,173.1,48267.0,157.6672,157.7946,157.5306,157.6034,48267.0
2021-06-01 09:30:00,173.66,174.6,173.66,174.01,24908.0,158.1133,158.9692,158.1133,158.432,24908.0
2021-06-01 09:35:00,174.19,174.3,173.82,174.3,2000.0,158.5959,158.696,158.259,158.696,2000.0
2021-06-01 09:40:00,174.28,174.28,173.61,173.61,6971.0,158.6778,158.6778,158.0678,158.0678,6971.0
2021-06-01 09:45:00,173.48,173.72,173.3,173.36,5107.0,157.9494,158.1679,157.7855,157.8402,5107.0
2021-06-01 09:50:00,173.4,173.47,173.33,173.35,4071.0,157.8766,157.9403,157.8129,157.8311,4071.0
2021-06-01 09:55:00,173.51,173.62,173.44,173.53,2624.0,157.9767,158.0769,157.913,157.9949,2624.0
2021-06-01 10:00:00,173.45,173.45,173.26,173.31,4352.0,157.9221,157.9221,157.7491,157.7946,4352.0
2021-06-01 10:05:00,173.37,173.5,173.36,173.42,1726.0,157.8493,157.9676,157.8402,157.8948,1726.0
2021-06-01 10:10:00,173.37,173.48,173.26,173.42,4238.0,157.8493,157.9494,157.7491,157.8948,4238.0
2021-06-01 10:15:00,173.44,173.6,173.36,173.37,6425.0,157.913,158.0587,157.8402,157.8493,6425.0
2021-06-01 10:20:00,173.39,173.5,173.31,173.48,5415.0,157.8675,157.9676,157.7946,157.9494,5415.0
2021-06-01 10:25:00,173.44,173.48,173.41,173.48,1304.0,157.913,157.9494,157.8857,157.9494,1304.0
2021-06-01 10:30:00,173.46,173.47,173.32,173.42,4278.0,157.9312,157.9403,157.8037,157.8948,4278.0
2021-06-01 10:35:00,173.38,173.47,173.2,173.47,7420.0,157.8584,157.9403,157.6945,157.9403,7420.0
2021-06-01 10:40:00,173.49,173.49,173.35,173.44,2404.0,157.9585,157.9585,157.8311,157.913,2404.0
2021-06-01 10:45:00,173.48,173.66,173.4,173.65,3285.0,157.9494,158.1133,157.8766,158.1042,3285.0
2021-06-01 10:50:00,173.67,173.68,173.38,173.42,4889.0,158.1224,158.1315,157.8584,157.8948,4889.0
2021-06-01 10:55:00,173.35,173.52,173.28,173.52,2554.0,157.8311,157.9858,157.7673,157.9858,2554.0
2021-06-01 11:00:00,173.44,173.44,173.05,173.07,5511.0,157.913,157.913,157.5579,157.5761,5511.0
2021-06-01 11:05:00,173.02,173.15,173.0,173.15,5341.0,157.5306,157.649,157.5124,157.649,5341.0
2021-06-01 11:10:00,173.19,173.37,173.11,173.34,1470.0,157.6854,157.8493,157.6125,157.822,1470.0
2021-06-01 11:15:00,173.31,173.34,173.25,173.27,2938.0,157.7946,157.822,157.74,157.7582,2938.0
2021-06-01 11:20:00,173.25,173.37,173.23,173.37,2831.0,157.74,157.8493,157.7218,157.8493,2831.0
2021-06-01 11:25:00,173.4,173.41,173.26,173.3,3481.0,157.8766,157.8857,157.7491,157.7855,3481.0
2021-06-01 11:30:00,173.29,173.29,173.17,173.2,3778.0,157.7764,157.7764,157.6672,157.6945,3778.0
2021-06-01 11:35:00,173.17,173.2,173.08,173.18,2949.0,157.6672,157.6945,157.5852,157.6763,2949.0
2021-06-01 11:40:00,173.13,173.16,173.13,173.16,1710.0,157.6308,157.6581,157.6308,157.6581,1710.0
2021-06-01 11:45:00,173.18,173.26,173.13,173.26,6098.0,157.6763,157.7491,157.6308,157.7491,6098.0
2021-06-01 11:50:00,173.31,173.31,173.23,173.26,3622.0,157.7946,157.7946,157.7218,157.7491,3622.0
2021-06-01 11:55:00,173.27,173.37,173.22,173.22,1490.0,157.7582,157.8493,157.7127,157.7127,1490.0
2021-06-01 12:00:00,173.2,173.25,173.11,173.19,5020.0,157.6945,157.74,157.6125,157.6854,5020.0
2021-06-01 12:05:00,173.19,173.24,173.16,173.24,2393.0,157.6854,157.7309,157.6581,157.7309,2393.0
2021-06-01 12:10:00,173.17,173.19,173.13,173.19,1622.0,157.6672,157.6854,157.6308,157.6854,1622.0
2021-06-01 12:15:00,173.14,173.16,173.02,173.02,4338.0,157.6399,157.6581,157.5306,157.5306,4338.0
2021-06-01 12:20:00,173.03,173.04,172.89,172.89,11171.0,157.5397,157.5488,157.4122,157.4122,11171.0
2021-06-01 12:25:00,172.86,172.94,172.75,172.81,10581.0,157.3849,157.4578,157.2848,157.3394,10581.0
2021-06-01 12:30:00,172.87,172.99,172.87,172.97,2200.0,157.394,157.5033,157.394,157.4851,2200.0
2021-06-01 12:35:00,172.94,172.99,172.84,172.99,2167.0,157.4578,157.5033,157.3667,157.5033,2167.0
2021-06-01 12:40:00,173.04,173.09,173.02,173.05,1401.0,157.5488,157.5943,157.5306,157.5579,1401.0
2021-06-01 12:45:00,173.09,173.1,172.94,172.96,4525.0,157.5943,157.6034,157.4578,157.476,4525.0
2021-06-01 12:50:00,172.94,172.94,172.78,172.84,2243.0,157.4578,157.4578,157.3121,157.3667,2243.0
2021-06-01 12:55:00,172.82,172.89,172.82,172.85,1269.0,157.3485,157.4122,157.3485,157.3758,1269.0
2021-06-01 13:00:00,172.84,172.9,172.81,172.81,2451.0,157.3667,157.4213,157.3394,157.3394,2451.0
2021-06-01 13:05:00,172.78,172.78,172.61,172.64,4653.0,157.3121,157.3121,157.1573,157.1846,4653.0
2021-06-01 13:10:00,172.66,172.7,172.58,172.58,1512.0,157.2028,157.2393,157.13,157.13,1512.0
2021-06-01 13:15:00,172.57,172.63,172.56,172.59,726.0,157.1209,157.1755,157.1118,157.1391,726.0
2021-06-01 13:20:00,172.61,172.63,172.58,172.58,2574.0,157.1573,157.1755,157.13,157.13,2574.0
2021-06-01 13:25:00,172.57,172.62,172.53,172.53,4159.0,157.1209,157.1664,157.0845,157.0845,4159.0
2021-06-01 13:30:00,172.47,172.5,172.41,172.49,3700.0,157.0298,157.0572,156.9752,157.0481,3700.0
2021-06-01 13:35:00,172.47,172.62,172.44,172.62,3873.0,157.0298,157.1664,157.0025,157.1664,3873.0
2021-06-01 13:40:00,172.56,172.61,172.53,172.55,2003.0,157.1118,157.1573,157.0845,157.1027,2003.0
2021-06-01 13:45:00,172.56,172.66,172.56,172.66,906.0,157.1118,157.2028,157.1118,157.2028,906.0
2021-06-01 13:50:00,172.63,172.64,172.53,172.53,2571.0,157.1755,157.1846,157.0845,157.0845,2571.0
2021-06-01 13:55:00,172.53,172.63,172.52,172.6,3784.0,157.0845,157.1755,157.0754,157.1482,3784.0
2021-06-01 14:00:00,172.63,172.65,172.59,172.62,8031.0,157.1755,157.1937,157.1391,157.1664,8031.0
2021-06-01 14:05:00,172.66,172.71,172.61,172.63,3703.0,157.2028,157.2484,157.1573,157.1755,3703.0
2021-06-01 14:10:00,172.63,172.7,172.55,172.55,3809.0,157.1755,157.2393,157.1027,157.1027,3809.0
2021-06-01 14:15:00,172.54,172.55,172.49,172.5,2925.0,157.0936,157.1027,157.0481,157.0572,2925.0
2021-06-01 14:20:00,172.47,172.52,172.42,172.45,6177.0,157.0298,157.0754,156.9843,157.0116,6177.0
2021-06-01 14:25:00,172.44,172.52,172.43,172.48,6908.0,157.0025,157.0754,156.9934,157.0389,6908.0
2021-06-01 14:30:00,172.49,172.5,172.37,172.4,6390.0,157.0481,157.0572,156.9388,156.9661,6390.0
2021-06-01 14:35:00,172.41,172.43,172.28,172.28,5268.0,156.9752,156.9934,156.8569,156.8569,5268.0
2021-06-01 14:40:00,172.28,172.3,172.09,172.13,7504.0,156.8569,156.8751,156.6839,156.7203,7504.0
2021-06-01 14:45:00,172.13,172.17,172.1,172.13,4490.0,156.7203,156.7567,156.693,156.7203,4490.0
2021-06-01 14:50:00,172.19,172.22,172.16,172.17,3487.0,156.7749,156.8022,156.7476,156.7567,3487.0
2021-06-01 14:55:00,172.17,172.23,172.16,172.21,2485.0,156.7567,156.8113,156.7476,156.7931,2485.0
2021-06-01 15:00:00,172.25,172.46,172.22,172.38,10381.0,156.8295,157.0207,156.8022,156.9479,10381.0
2021-06-01 15:05:00,172.35,172.38,172.22,172.32,4722.0,156.9206,156.9479,156.8022,156.8933,4722.0
2021-06-01 15:10:00,172.33,172.41,172.21,172.35,11801.0,156.9024,156.9752,156.7931,156.9206,11801.0
2021-06-01 15:15:00,172.35,172.42,172.28,172.41,5446.0,156.9206,156.9843,156.8569,156.9752,5446.0
2021-06-01 15:20:00,172.39,172.41,172.37,172.37,2999.0,156.957,156.9752,156.9388,156.9388,2999.0
2021-06-01 15:25:00,172.38,172.38,172.25,172.26,4792.0,156.9479,156.9479,156.8295,156.8386,4792.0
2021-06-01 15:30:00,172.26,172.26,172.09,172.13,9937.0,156.8386,156.8386,156.6839,156.7203,9937.0
2021-06-01 15:35:00,172.13,172.13,171.87,171.96,12710.0,156.7203,156.7203,156.4836,156.5655,12710.0
2021-06-01 15:40:00,171.99,172.21,171.97,172.21,8711.0,156.5928,156.7931,156.5746,156.7931,8711.0
2021-06-01 15:45:00,172.21,172.43,172.2,172.32,10437.0,156.7931,156.9934,156.784,156.8933,10437.0
2021-06-01 15:50:00,172.4,172.6,172.38,172.59,21080.0,156.9661,157.1482,156.9479,157.1391,21080.0
2021-06-01 15:55:00,172.59,172.69,172.46,172.65,56835.0,157.1391,157.2301,157.0207,157.1937,56835.0
2021-06-02 09:30:00,173.27,173.54,173.02,173.54,7922.0,157.7582,158.0041,157.5306,158.0041,7922.0
2021-06-02 09:35:00,173.24,173.28,172.97,172.99,4066.0,157.7309,157.7673,157.4851,157.5033,4066.0
2021-06-02 09:40:00,172.87,172.95,172.73,172.94,1800.0,157.394,157.4669,157.2666,157.4578,1800.0
2021-06-02 09:45:00,172.97,173.15,172.97,173.06,700.0,157.4851,157.649,157.4851,157.567,700.0
2021-06-02 09:50:00,173.12,173.32,173.12,173.28,3300.0,157.6217,157.8037,157.6217,157.7673,3300.0
2021-06-02 09:55:00,173.31,173.69,173.31,173.67,1348.0,157.7946,158.1406,157.7946,158.1224,1348.0
2021-06-02 10:00:00,173.65,173.71,173.43,173.43,2702.0,158.1042,158.1588,157.9039,157.9039,2702.0
2021-06-02 10:05:00,173.34,173.43,173.19,173.37,1681.0,157.822,157.9039,157.6854,157.8493,1681.0
2021-06-02 10:10:00,173.37,173.69,173.37,173.57,4120.0,157.8493,158.1406,157.8493,158.0314,4120.0
2021-06-02 10:15:00,173.61,173.62,173.29,173.29,2501.0,158.0678,158.0769,157.7764,157.7764,2501.0
2021-06-02 10:20:00,173.34,173.51,173.34,173.47,2190.0,157.822,157.9767,157.822,157.9403,2190.0
2021-06-02 10:25:00,173.51,173.58,173.48,173.5,1900.0,157.9767,158.0405,157.9494,157.9676,1900.0
2021-06-02 10:30:00,173.45,173.46,173.3,173.43,3655.0,157.9221,157.9312,157.7855,157.9039,3655.0
2021-06-02 10:35:00,173.41,173.41,173.14,173.14,4842.0,157.8857,157.8857,157.6399,157.6399,4842.0
2021-06-02 10:40:00,173.23,173.26,173.04,173.15,3100.0,157.7218,157.7491,157.5488,157.649,3100.0
2021-06-02 10:45:00,173.19,173.31,173.12,173.17,2920.0,157.6854,157.7946,157.6217,157.6672,2920.0
2021-06-02 10:50:00,173.14,173.14,173.01,173.06,1314.0,157.6399,157.6399,157.5215,157.567,1314.0
2021-06-02 10:55:00,173.12,173.18,173.04,173.18,3100.0,157.6217,157.6763,157.5488,157.6763,3100.0
2021-06-02 11:00:00,173.24,173.39,173.19,173.23,4817.0,157.7309,157.8675,157.6854,157.7218,4817.0
2021-06-02 11:05:00,173.09,173.2,173.04,173.19,1947.0,157.5943,157.6945,157.5488,157.6854,1947.0
2021-06-02 11:10:00,173.21,173.28,173.16,173.28,1898.0,157.7036,157.7673,157.6581,157.7673,1898.0
2021-06-02 11:15:00,173.28,173.44,173.25,173.44,2964.0,157.7673,157.913,157.74,157.913,2964.0
2021-06-02 11:20:00,173.42,173.52,173.42,173.47,2442.0,157.8948,157.9858,157.8948,157.9403,2442.0
2021-06-02 11:25:00,173.44,173.61,173.44,173.59,2000.0,157.913,158.0678,157.913,158.0496,2000.0
2021-06-02 11:30:00,173.51,173.61,173.49,173.61,2964.0,157.9767,158.0678,157.9585,158.0678,2964.0
2021-06-02 11:35:00,173.68,173.69,173.57,173.6,2257.0,158.1315,158.1406,158.0314,158.0587,2257.0
2021-06-02 11:40:00,173.59,173.69,173.58,173.69,2728.0,158.0496,158.1406,158.0405,158.1406,2728.0
2021-06-02 11:45:00,173.69,173.74,173.68,173.72,909.0,158.1406,158.1861,158.1315,158.1679,909.0
2021-06-02 11:50:00,173.72,173.73,173.69,173.73,1748.0,158.1679,158.177,158.1406,158.177,1748.0
2021-06-02 11:55:00,173.7,173.81,173.69,173.77,3003.0,158.1497,158.2499,158.1406,158.2135,3003.0
2021-06-02 12:00:00,173.77,173.93,173.76,173.86,7621.0,158.2135,158.3591,158.2044,158.2954,7621.0
2021-06-02 12:05:00,173.87,173.87,173.79,173.79,4153.0,158.3045,158.3045,158.2317,158.2317,4153.0
2021-06-02 12:10:00,173.79,173.83,173.78,173.81,2451.0,158.2317,158.2681,158.2226,158.2499,2451.0
2021-06-02 12:15:00,173.89,174.1,173.89,174.08,5867.0,158.3227,158.5139,158.3227,158.4957,5867.0
2021-06-02 12:20:00,174.08,174.12,174.08,174.09,1773.0,158.4957,158.5321,158.4957,158.5048,1773.0
2021-06-02 12:25:00,174.09,174.21,174.01,174.17,3002.0,158.5048,158.6141,158.432,158.5777,3002.0
2021-06-02 12:30:00,174.18,174.18,173.98,173.98,4161.0,158.5868,158.5868,158.4047,158.4047,4161.0
2021-06-02 12:35:00,174.0,174.06,173.94,174.06,3662.0,158.4229,158.4775,158.3682,158.4775,3662.0
2021-06-02 12:40:00,174.11,174.19,174.01,174.07,7757.0,158.523,158.5959,158.432,158.4866,7757.0
2021-06-02 12:45:00,174.08,174.08,173.95,173.98,2710.0,158.4957,158.4957,158.3773,158.4047,2710.0
2021-06-02 12:50:00,173.98,174.11,173.98,174.08,4297.0,158.4047,158.523,158.4047,158.4957,4297.0
2021-06-02 12:55:00,174.15,174.22,174.13,174.22,1269.0,158.5594,158.6232,158.5412,158.6232,1269.0
2021-06-02 13:00:00,174.21,174.21,174.1,174.17,3217.0,158.6141,158.6141,158.5139,158.5777,3217.0
2021-06-02 13:05:00,174.1,174.1,173.87,173.94,9118.0,158.5139,158.5139,158.3045,158.3682,9118.0
2021-06-02 13:10:00,173.96,174.01,173.9,174.01,3919.0,158.3865,158.432,158.3318,158.432,3919.0
2021-06-02 13:15:00,174.01,174.1,174.0,174.09,1700.0,158.432,158.5139,158.4229,158.5048,1700.0
2021-06-02 13:20:00,174.07,174.08,173.94,174.0,2250.0,158.4866,158.4957,158.3682,158.4229,2250.0
2021-06-02 13:25:00,173.97,174.11,173.97,174.11,1620.0,158.3956,158.523,158.3956,158.523,1620.0
2021-06-02 13:30:00,174.1,174.1,173.96,173.99,2100.0,158.5139,158.5139,158.3865,158.4138,2100.0
2021-06-02 13:35:00,174.0,174.02,173.93,174.0,1554.0,158.4229,158.4411,158.3591,158.4229,1554.0
2021-06-02 13:40:00,174.0,174.05,173.95,174.05,2433.0,158.4229,158.4684,158.3773,158.4684,2433.0
2021-06-02 13:45:00,174.05,174.15,174.05,174.09,2000.0,158.4684,158.5594,158.4684,158.5048,2000.0
2021-06-02 13:50:00,174.06,174.11,174.02,174.02,2922.0,158.4775,158.523,158.4411,158.4411,2922.0
2021-06-02 13:55:00,174.0,174.0,173.93,173.99,4320.0,158.4229,158.4229,158.3591,158.4138,4320.0
2021-06-02 14:00:00,174.0,174.03,173.97,173.99,5627.0,158.4229,158.4502,158.3956,158.4138,5627.0
2021-06-02 14:05:00,173.98,174.01,173.85,173.89,3470.0,158.4047,158.432,158.2863,158.3227,3470.0
2021-06-02 14:10:00,173.88,173.88,173.78,173.88,2301.0,158.3136,158.3136,158.2226,158.3136,2301.0
2021-06-02 14:15:00,173.86,173.89,173.84,173.86,1250.0,158.2954,158.3227,158.2772,158.2954,1250.0
2021-06-02 14:20:00,173.84,173.86,173.74,173.75,3467.0,158.2772,158.2954,158.1861,158.1953,3467.0
2021-06-02 14:25:00,173.74,173.77,173.69,173.69,2824.0,158.1861,158.2135,158.1406,158.1406,2824.0
2021-06-02 14:30:00,173.67,173.71,173.66,173.71,2758.0,158.1224,158.1588,158.1133,158.1588,2758.0
2021-06-02 14:35:00,173.69,173.69,173.56,173.59,4136.0,158.1406,158.1406,158.0223,158.0496,4136.0
2021-06-02 14:40:00,173.59,173.63,173.55,173.61,1800.0,158.0496,158.086,158.0132,158.0678,1800.0
2021-06-02 14:45:00,173.61,173.63,173.54,173.55,2100.0,158.0678,158.086,158.0041,158.0132,2100.0
2021-06-02 14:50:00,173.55,173.57,173.43,173.47,3201.0,158.0132,158.0314,157.9039,157.9403,3201.0
2021-06-02 14:55:00,173.44,173.52,173.43,173.48,1828.0,157.913,157.9858,157.9039,157.9494,1828.0
2021-06-02 15:00:00,173.48,173.48,173.38,173.42,3476.0,157.9494,157.9494,157.8584,157.8948,3476.0
2021-06-02 15:05:00,173.38,173.41,173.33,173.36,4841.0,157.8584,157.8857,157.8129,157.8402,4841.0
2021-06-02 15:10:00,173.34,173.36,173.29,173.33,3382.0,157.822,157.8402,157.7764,157.8129,3382.0
2021-06-02 15:15:00,173.33,173.39,173.26,173.34,3570.0,157.8129,157.8675,157.7491,157.822,3570.0
2021-06-02 15:20:00,173.34,173.36,173.24,173.3,5186.0,157.822,157.8402,157.7309,157.7855,5186.0
2021-06-02 15:25:00,173.33,173.4,173.27,173.39,3116.0,157.8129,157.8766,157.7582,157.8675,3116.0
2021-06-02 15:30:00,173.37,173.42,173.27,173.29,9610.0,157.8493,157.8948,157.7582,157.7764,9610.0
2021-06-02 15:35:00,173.29,173.41,173.29,173.38,5761.0,157.7764,157.8857,157.7764,157.8584,5761.0
2021-06-02 15:40:00,173.37,173.45,173.31,173.4,8130.0,157.8493,157.9221,157.7946,157.8766,8130.0
2021-06-02 15:45:00,173.4,173.4,173.15,173.15,11351.0,157.8766,157.8766,157.649,157.649,11351.0
2021-06-02 15:50:00,173.16,173.39,173.16,173.37,24318.0,157.6581,157.8675,157.6581,157.8493,24318.0
2021-06-02 15:55:00,173.38,173.58,173.37,173.56,62971.0,157.8584,158.0405,157.8493,158.0223,62971.0
2021-06-03 09:30:00,173.26,173.4,173.12,173.4,8470.0,157.7491,157.8766,157.6217,157.8766,8470.0
2021-06-03 09:35:00,173.36,173.5,173.33,173.5,5100.0,157.8402,157.9676,157.8129,157.9676,5100.0
2021-06-03 09:40:00,173.63,173.76,173.51,173.62,4041.0,158.086,158.2044,157.9767,158.0769,4041.0
2021-06-03 09:45:00,173.62,173.62,173.26,173.47,2715.0,158.0769,158.0769,157.7491,157.9403,2715.0
2021-06-03 09:50:00,173.41,173.78,173.41,173.58,2912.0,157.8857,158.2226,157.8857,158.0405,2912.0
2021-06-03 09:55:00,173.38,173.78,173.38,173.64,1300.0,157.8584,158.2226,157.8584,158.0951,1300.0
2021-06-03 10:00:00,173.65,173.71,173.51,173.51,1897.0,158.1042,158.1588,157.9767,157.9767,1897.0
2021-06-03 10:05:00,173.52,173.55,173.27,173.27,4977.0,157.9858,158.0132,157.7582,157.7582,4977.0
2021-06-03 10:10:00,173.25,173.5,173.2,173.47,5078.0,157.74,157.9676,157.6945,157.9403,5078.0
2021-06-03 10:15:00,173.48,173.69,173.45,173.61,5737.0,157.9494,158.1406,157.9221,158.0678,5737.0
2021-06-03 10:20:00,173.61,173.68,173.43,173.45,2907.0,158.0678,158.1315,157.9039,157.9221,2907.0
2021-06-03 10:25:00,173.43,173.43,173.09,173.09,5554.0,157.9039,157.9039,157.5943,157.5943,5554.0
2021-06-03 10:30:00,173.16,173.32,172.99,172.99,3551.0,157.6581,157.8037,157.5033,157.5033,3551.0
2021-06-03 10:35:00,172.95,173.08,172.86,172.91,4134.0,157.4669,157.5852,157.3849,157.4305,4134.0
2021-06-03 10:40:00,172.9,172.9,172.7,172.73,3097.0,157.4213,157.4213,157.2393,157.2666,3097.0
2021-06-03 10:45:00,172.73,172.94,172.66,172.88,3213.0,157.2666,157.4578,157.2028,157.4031,3213.0
2021-06-03 10:50:00,173.0,173.11,172.9,173.11,3974.0,157.5124,157.6125,157.4213,157.6125,3974.0
2021-06-03 10:55:00,173.08,173.2,173.08,173.09,3089.0,157.5852,157.6945,157.5852,157.5943,3089.0
2021-06-03 11:00:00,173.09,173.48,173.09,173.48,4225.0,157.5943,157.9494,157.5943,157.9494,4225.0
2021-06-03 11:05:00,173.49,173.76,173.47,173.76,4648.0,157.9585,158.2044,157.9403,158.2044,4648.0
2021-06-03 11:10:00,173.92,173.96,173.67,173.73,5004.0,158.35,158.3865,158.1224,158.177,5004.0
2021-06-03 11:15:00,173.67,173.87,173.67,173.87,1516.0,158.1224,158.3045,158.1224,158.3045,1516.0
2021-06-03 11:20:00,173.93,173.93,173.88,173.91,2529.0,158.3591,158.3591,158.3136,158.3409,2529.0
2021-06-03 11:25:00,173.92,174.0,173.83,173.86,2647.0,158.35,158.4229,158.2681,158.2954,2647.0
2021-06-03 11:30:00,173.87,174.02,173.84,173.91,5041.0,158.3045,158.4411,158.2772,158.3409,5041.0
2021-06-03 11:35:00,173.87,173.93,173.74,173.82,1535.0,158.3045,158.3591,158.1861,158.259,1535.0
2021-06-03 11:40:00,173.86,174.0,173.83,174.0,3648.0,158.2954,158.4229,158.2681,158.4229,3648.0
2021-06-03 11:45:00,174.0,174.01,173.82,173.83,5390.0,158.4229,158.432,158.259,158.2681,5390.0
2021-06-03 11:50:00,173.82,173.85,173.73,173.8,3035.0,158.259,158.2863,158.177,158.2408,3035.0
2021-06-03 11:55:00,173.83,173.92,173.78,173.81,1849.0,158.2681,158.35,158.2226,158.2499,1849.0
2021-06-03 12:00:00,173.84,173.93,173.81,173.81,3101.0,158.2772,158.3591,158.2499,158.2499,3101.0
2021-06-03 12:05:00,173.84,173.91,173.78,173.79,1685.0,158.2772,158.3409,158.2226,158.2317,1685.0
2021-06-03 12:10:00,173.78,173.8,173.71,173.76,2048.0,158.2226,158.2408,158.1588,158.2044,2048.0
2021-06-03 12:15:00,173.7,173.78,173.63,173.63,2210.0,158.1497,158.2226,158.086,158.086,2210.0
2021-06-03 12:20:00,173.69,173.82,173.69,173.82,5345.0,158.1406,158.259,158.1406,158.259,5345.0
2021-06-03 12:25:00,173.74,173.77,173.68,173.71,2825.0,158.1861,158.2135,158.1315,158.1588,2825.0
2021-06-03 12:30:00,173.77,173.94,173.77,173.87,1600.0,158.2135,158.3682,158.2135,158.3045,1600.0
2021-06-03 12:35:00,173.83,173.86,173.74,173.84,1749.0,158.2681,158.2954,158.1861,158.2772,1749.0
2021-06-03 12:40:00,173.8,173.88,173.8,173.88,500.0,158.2408,158.3136,158.2408,158.3136,500.0
2021-06-03 12:45:00,173.85,173.86,173.81,173.83,1553.0,158.2863,158.2954,158.2499,158.2681,1553.0
2021-06-03 12:50:00,173.81,173.82,173.68,173.68,1193.0,158.2499,158.259,158.1315,158.1315,1193.0
2021-06-03 12:55:00,173.65,173.65,173.51,173.54,3225.0,158.1042,158.1042,157.9767,158.0041,3225.0
2021-06-03 13:00:00,173.52,173.53,173.46,173.5,2580.0,157.9858,157.9949,157.9312,157.9676,2580.0
2021-06-03 13:05:00,173.52,173.62,173.41,173.47,2391.0,157.9858,158.0769,157.8857,157.9403,2391.0
2021-06-03 13:10:00,173.56,173.57,173.45,173.48,3255.0,158.0223,158.0314,157.9221,157.9494,3255.0
2021-06-03 13:15:00,173.49,173.49,173.39,173.45,2610.0,157.9585,157.9585,157.8675,157.9221,2610.0
2021-06-03 13:20:00,173.51,173.51,173.31,173.5,2630.0,157.9767,157.9767,157.7946,157.9676,2630.0
2021-06-03 13:25:00,173.5,173.5,173.31,173.31,2627.0,157.9676,157.9676,157.7946,157.7946,2627.0
2021-06-03 13:30:00,173.36,173.38,173.33,173.38,1970.0,157.8402,157.8584,157.8129,157.8584,1970.0
2021-06-03 13:35:00,173.32,173.41,173.32,173.41,1200.0,157.8037,157.8857,157.8037,157.8857,1200.0
2021-06-03 13:40:00,173.45,173.61,173.36,173.61,2431.0,157.9221,158.0678,157.8402,158.0678,2431.0
2021-06-03 13:45:00,173.59,173.63,173.54,173.63,1500.0,158.0496,158.086,158.0041,158.086,1500.0
2021-06-03 13:50:00,173.58,173.58,173.5,173.54,1639.0,158.0405,158.0405,157.9676,158.0041,1639.0
2021-06-03 13:55:00,173.56,173.56,173.5,173.54,720.0,158.0223,158.0223,157.9676,158.0041,720.0
2021-06-03 14:00:00,173.47,173.57,173.47,173.56,1582.0,157.9403,158.0314,157.9403,158.0223,1582.0
2021-06-03 14:05:00,173.61,173.69,173.56,173.69,1594.0,158.0678,158.1406,158.0223,158.1406,1594.0
2021-06-03 14:10:00,173.67,173.67,173.62,173.66,927.0,158.1224,158.1224,158.0769,158.1133,927.0
2021-06-03 14:15:00,173.67,173.71,173.64,173.71,1042.0,158.1224,158.1588,158.0951,158.1588,1042.0
2021-06-03 14:20:00,173.7,173.76,173.69,173.73,1500.0,158.1497,158.2044,158.1406,158.177,1500.0
2021-06-03 14:25:00,173.74,173.81,173.6,173.65,2555.0,158.1861,158.2499,158.0587,158.1042,2555.0
2021-06-03 14:30:00,173.65,173.76,173.64,173.7,1933.0,158.1042,158.2044,158.0951,158.1497,1933.0
2021-06-03 14:35:00,173.72,173.77,173.69,173.72,2469.0,158.1679,158.2135,158.1406,158.1679,2469.0
2021-06-03 14:40:00,173.71,173.75,173.7,173.72,1086.0,158.1588,158.1953,158.1497,158.1679,1086.0
2021-06-03 14:45:00,173.69,173.73,173.67,173.72,1662.0,158.1406,158.177,158.1224,158.1679,1662.0
2021-06-03 14:50:00,173.73,173.85,173.73,173.85,1823.0,158.177,158.2863,158.177,158.2863,1823.0
2021-06-03 14:55:00,173.81,173.87,173.81,173.85,1685.0,158.2499,158.3045,158.2499,158.2863,1685.0
2021-06-03 15:00:00,173.83,173.86,173.78,173.83,3206.0,158.2681,158.2954,158.2226,158.2681,3206.0
2021-06-03 15:05:00,173.83,173.83,173.66,173.67,3360.0,158.2681,158.2681,158.1133,158.1224,3360.0
2021-06-03 15:10:00,173.7,173.81,173.7,173.79,2167.0,158.1497,158.2499,158.1497,158.2317,2167.0
2021-06-03 15:15:00,173.79,173.8,173.72,173.8,1993.0,158.2317,158.2408,158.1679,158.2408,1993.0
2021-06-03 15:20:00,173.8,173.8,173.7,173.71,1746.0,158.2408,158.2408,158.1497,158.1588,1746.0
2021-06-03 15:25:00,173.72,173.77,173.63,173.75,2380.0,158.1679,158.2135,158.086,158.1953,2380.0
2021-06-03 15:30:00,173.74,174.05,173.73,174.05,3710.0,158.1861,158.4684,158.177,158.4684,3710.0
2021-06-03 15:35:00,174.09,174.29,174.09,174.25,6684.0,158.5048,158.6869,158.5048,158.6505,6684.0
2021-06-03 15:40:00,174.3,174.31,174.18,174.28,9478.0,158.696,158.7051,158.5868,158.6778,9478.0
2021-06-03 15:45:00,174.27,174.36,174.27,174.31,11409.0,158.6687,158.7506,158.6687,158.7051,11409.0
2021-06-03 15:50:00,174.33,174.44,174.27,174.44,21042.0,158.7233,158.8235,158.6687,158.8235,21042.0
2021-06-03 15:55:00,174.4,174.63,174.29,174.54,72856.0,158.7871,158.9965,158.6869,158.9145,72856.0
2021-06-04 09:30:00,174.86,174.95,174.23,174.95,25005.0,159.2059,159.2878,158.6323,159.2878,25005.0
2021-06-04 09:35:00,174.86,174.88,174.5,174.64,2444.0,159.2059,159.2241,158.8781,159.0056,2444.0
2021-06-04 09:40:00,174.82,175.14,174.77,174.91,6012.0,159.1695,159.4608,159.1239,159.2514,6012.0
2021-06-04 09:45:00,174.91,174.91,174.52,174.67,3024.0,159.2514,159.2514,158.8963,159.0329,3024.0
2021-06-04 09:50:00,174.68,174.84,174.66,174.67,600.0,159.042,159.1877,159.0238,159.0329,600.0
2021-06-04 09:55:00,174.65,174.7,174.51,174.61,1614.0,159.0147,159.0602,158.8872,158.9783,1614.0
2021-06-04 10:00:00,174.73,174.86,174.73,174.79,2680.0,159.0875,159.2059,159.0875,159.1421,2680.0
2021-06-04 10:05:00,174.78,174.89,174.73,174.89,1400.0,159.133,159.2332,159.0875,159.2332,1400.0
2021-06-04 10:10:00,174.96,175.11,174.94,175.11,3366.0,159.2969,159.4335,159.2787,159.4335,3366.0
2021-06-04 10:15:00,175.1,175.17,174.97,174.97,1660.0,159.4244,159.4881,159.306,159.306,1660.0
2021-06-04 10:20:00,175.03,175.06,174.83,174.83,2145.0,159.3607,159.388,159.1786,159.1786,2145.0
2021-06-04 10:25:00,174.88,174.9,174.74,174.74,3015.0,159.2241,159.2423,159.0966,159.0966,3015.0
2021-06-04 10:30:00,174.76,174.97,174.71,174.97,5962.0,159.1148,159.306,159.0693,159.306,5962.0
2021-06-04 10:35:00,174.97,175.15,174.97,175.11,4829.0,159.306,159.4699,159.306,159.4335,4829.0
2021-06-04 10:40:00,175.09,175.19,175.06,175.19,3642.0,159.4153,159.5063,159.388,159.5063,3642.0
2021-06-04 10:45:00,175.22,175.27,174.97,174.97,4469.0,159.5337,159.5792,159.306,159.306,4469.0
2021-06-04 10:50:00,175.02,175.11,175.0,175.1,1957.0,159.3516,159.4335,159.3333,159.4244,1957.0
2021-06-04 10:55:00,175.11,175.2,175.08,175.09,1831.0,159.4335,159.5154,159.4062,159.4153,1831.0
2021-06-04 11:00:00,175.12,175.55,175.12,175.54,10227.0,159.4426,159.8341,159.4426,159.825,10227.0
2021-06-04 11:05:00,175.48,175.48,175.12,175.19,2605.0,159.7704,159.7704,159.4426,159.5063,2605.0
2021-06-04 11:10:00,175.19,175.25,175.1,175.21,3125.0,159.5063,159.561,159.4244,159.5245,3125.0
2021-06-04 11:15:00,175.18,175.22,175.06,175.06,2664.0,159.4972,159.5337,159.388,159.388,2664.0
2021-06-04 11:20:00,175.1,175.1,174.85,174.85,2563.0,159.4244,159.4244,159.1968,159.1968,2563.0
2021-06-04 11:25:00,174.87,174.91,174.71,174.88,3124.0,159.215,159.2514,159.0693,159.2241,3124.0
2021-06-04 11:30:00,174.89,174.94,174.82,174.86,2580.0,159.2332,159.2787,159.1695,159.2059,2580.0
2021-06-04 11:35:00,174.87,174.93,174.71,174.71,3871.0,159.215,159.2696,159.0693,159.0693,3871.0
2021-06-04 11:40:00,174.71,174.73,174.5,174.54,5092.0,159.0693,159.0875,158.8781,158.9145,5092.0
2021-06-04 11:45:00,174.59,174.63,174.47,174.53,3466.0,158.9601,158.9965,158.8508,158.9054,3466.0
2021-06-04 11:50:00,174.53,174.59,174.47,174.53,3000.0,158.9054,158.9601,158.8508,158.9054,3000.0
2021-06-04 11:55:00,174.5,174.66,174.47,174.66,1818.0,158.8781,159.0238,158.8508,159.0238,1818.0
2021-06-04 12:00:00,174.64,174.74,174.64,174.68,765.0,159.0056,159.0966,159.0056,159.042,765.0
2021-06-04 12:05:00,174.73,174.73,174.54,174.54,7529.0,159.0875,159.0875,158.9145,158.9145,7529.0
2021-06-04 12:10:00,174.65,174.68,174.64,174.64,921.0,159.0147,159.042,159.0056,159.0056,921.0
2021-06-04 12:15:00,174.56,174.56,174.38,174.42,1770.0,158.9327,158.9327,158.7689,158.8053,1770.0
2021-06-04 12:20:00,174.42,174.43,174.36,174.36,1317.0,158.8053,158.8144,158.7506,158.7506,1317.0
2021-06-04 12:25:00,174.36,174.52,174.36,174.45,2109.0,158.7506,158.8963,158.7506,158.8326,2109.0
2021-06-04 12:30:00,174.39,174.5,174.39,174.5,659.0,158.778,158.8781,158.778,158.8781,659.0
2021-06-04 12:35:00,174.53,174.57,174.5,174.52,1850.0,158.9054,158.9418,158.8781,158.8963,1850.0
2021-06-04 12:40:00,174.51,174.64,174.49,174.61,3392.0,158.8872,159.0056,158.869,158.9783,3392.0
2021-06-04 12:45:00,174.64,174.68,174.6,174.63,2441.0,159.0056,159.042,158.9692,158.9965,2441.0
2021-06-04 12:50:00,174.61,174.62,174.56,174.57,2451.0,158.9783,158.9874,158.9327,158.9418,2451.0
2021-06-04 12:55:00,174.54,174.64,174.54,174.56,1301.0,158.9145,159.0056,158.9145,158.9327,1301.0
2021-06-04 13:00:00,174.56,174.59,174.47,174.47,1011.0,158.9327,158.9601,158.8508,158.8508,1011.0
2021-06-04 13:05:00,174.48,174.54,174.45,174.53,2737.0,158.8599,158.9145,158.8326,158.9054,2737.0
2021-06-04 13:10:00,174.5,174.5,174.47,174.47,1071.0,158.8781,158.8781,158.8508,158.8508,1071.0
2021-06-04 13:15:00,174.47,174.56,174.38,174.5,3196.0,158.8508,158.9327,158.7689,158.8781,3196.0
2021-06-04 13:20:00,174.43,174.43,174.37,174.37,5982.0,158.8144,158.8144,158.7597,158.7597,5982.0
2021-06-04 13:25:00,174.3,174.33,174.28,174.3,893.0,158.696,158.7233,158.6778,158.696,893.0
2021-06-04 13:30:00,174.31,174.34,174.26,174.34,818.0,158.7051,158.7324,158.6596,158.7324,818.0
2021-06-04 13:35:00,174.31,174.33,174.22,174.33,2317.0,158.7051,158.7233,158.6232,158.7233,2317.0
2021-06-04 13:40:00,174.35,174.4,174.31,174.39,1623.0,158.7415,158.7871,158.7051,158.778,1623.0
2021-06-04 13:45:00,174.4,174.44,174.32,174.33,2131.0,158.7871,158.8235,158.7142,158.7233,2131.0
2021-06-04 13:50:00,174.35,174.35,174.28,174.33,1159.0,158.7415,158.7415,158.6778,158.7233,1159.0
2021-06-04 13:55:00,174.35,174.35,174.24,174.27,10185.0,158.7415,158.7415,158.6414,158.6687,10185.0
2021-06-04 14:00:00,174.31,174.43,174.28,174.41,2487.0,158.7051,158.8144,158.6778,158.7962,2487.0
2021-06-04 14:05:00,174.41,174.46,174.38,174.42,1751.0,158.7962,158.8417,158.7689,158.8053,1751.0
2021-06-04 14:10:00,174.44,174.46,174.39,174.42,1359.0,158.8235,158.8417,158.778,158.8053,1359.0
2021-06-04 14:15:00,174.44,174.5,174.43,174.5,2600.0,158.8235,158.8781,158.8144,158.8781,2600.0
2021-06-04 14:20:00,174.51,174.55,174.44,174.51,1670.0,158.8872,158.9236,158.8235,158.8872,1670.0
2021-06-04 14:25:00,174.5,174.52,174.45,174.51,875.0,158.8781,158.8963,158.8326,158.8872,875.0
2021-06-04 14:30:00,174.49,174.58,174.45,174.58,2073.0,158.869,158.9509,158.8326,158.9509,2073.0
2021-06-04 14:35:00,174.58,174.71,174.56,174.71,1362.0,158.9509,159.0693,158.9327,159.0693,1362.0
2021-06-04 14:40:00,174.71,174.71,174.59,174.59,814.0,159.0693,159.0693,158.9601,158.9601,814.0
2021-06-04 14:45:00,174.56,174.6,174.52,174.58,1601.0,158.9327,158.9692,158.8963,158.9509,1601.0
2021-06-04 14:50:00,174.58,174.62,174.49,174.53,5212.0,158.9509,158.9874,158.869,158.9054,5212.0
2021-06-04 14:55:00,174.54,174.59,174.54,174.56,1655.0,158.9145,158.9601,158.9145,158.9327,1655.0
2021-06-04 15:00:00,174.55,174.74,174.55,174.69,2242.0,158.9236,159.0966,158.9236,159.0511,2242.0
2021-06-04 15:05:00,174.68,174.74,174.67,174.74,2161.0,159.042,159.0966,159.0329,159.0966,2161.0
2021-06-04 15:10:00,174.72,174.8,174.72,174.78,1538.0,159.0784,159.1513,159.0784,159.133,1538.0
2021-06-04 15:15:00,174.78,174.78,174.65,174.65,2836.0,159.133,159.133,159.0147,159.0147,2836.0
2021-06-04 15:20:00,174.66,174.73,174.64,174.69,1873.0,159.0238,159.0875,159.0056,159.0511,1873.0
2021-06-04 15:25:00,174.71,174.74,174.66,174.74,3425.0,159.0693,159.0966,159.0238,159.0966,3425.0
2021-06-04 15:30:00,174.79,174.79,174.64,174.73,4878.0,159.1421,159.1421,159.0056,159.0875,4878.0
2021-06-04 15:35:00,174.72,174.76,174.62,174.65,3392.0,159.0784,159.1148,158.9874,159.0147,3392.0
2021-06-04 15:40:00,174.66,174.77,174.66,174.73,7048.0,159.0238,159.1239,159.0238,159.0875,7048.0
2021-06-04 15:45:00,174.75,174.9,174.75,174.83,14383.0,159.1057,159.2423,159.1057,159.1786,14383.0
2021-06-04 15:50:00,174.83,174.89,174.73,174.85,30598.0,159.1786,159.2332,159.0875,159.1968,30598.0
2021-06-04 15:55:00,174.86,174.93,174.73,174.9,49572.0,159.2059,159.2696,159.0875,159.2423,49572.0
2021-06-07 09:30:00,175.4,175.4,174.5,175.16,10728.0,159.6975,159.6975,158.8781,159.479,10728.0
2021-06-07 09:35:00,175.29,175.38,175.0,175.05,3301.0,159.5974,159.6793,159.3333,159.3789,3301.0
2021-06-07 09:40:00,175.09,175.13,174.83,174.95,1225.0,159.4153,159.4517,159.1786,159.2878,1225.0
2021-06-07 09:45:00,174.93,174.93,174.48,174.48,800.0,159.2696,159.2696,158.8599,158.8599,800.0
2021-06-07 09:50:00,174.66,175.16,174.66,175.04,2696.0,159.0238,159.479,159.0238,159.3698,2696.0
2021-06-07 09:55:00,175.06,175.06,174.76,174.77,1099.0,159.388,159.388,159.1148,159.1239,1099.0
2021-06-07 10:00:00,174.69,174.69,174.48,174.66,2401.0,159.0511,159.0511,158.8599,159.0238,2401.0
2021-06-07 10:05:00,174.43,174.44,174.19,174.22,3795.0,158.8144,158.8235,158.5959,158.6232,3795.0
2021-06-07 10:10:00,174.33,174.45,174.13,174.16,5503.0,158.7233,158.8326,158.5412,158.5685,5503.0
2021-06-07 10:15:00,174.15,174.32,174.05,174.08,3422.0,158.5594,158.7142,158.4684,158.4957,3422.0
2021-06-07 10:20:00,174.02,174.11,173.94,173.99,2200.0,158.4411,158.523,158.3682,158.4138,2200.0
2021-06-07 10:25:00,173.95,173.96,173.92,173.95,800.0,158.3773,158.3865,158.35,158.3773,800.0
2021-06-07 10:30:00,173.92,173.96,173.83,173.88,2477.0,158.35,158.3865,158.2681,158.3136,2477.0
2021-06-07 10:35:00,173.82,173.82,173.63,173.69,1400.0,158.259,158.259,158.086,158.1406,1400.0
2021-06-07 10:40:00,173.68,173.68,173.48,173.51,1150.0,158.1315,158.1315,157.9494,157.9767,1150.0
2021-06-07 10:45:00,173.62,173.68,173.58,173.58,1121.0,158.0769,158.1315,158.0405,158.0405,1121.0
2021-06-07 10:50:00,173.58,173.6,173.5,173.52,1217.0,158.0405,158.0587,157.9676,157.9858,1217.0
2021-06-07 10:55:00,173.4,173.41,173.33,173.33,2068.0,157.8766,157.8857,157.8129,157.8129,2068.0
2021-06-07 11:00:00,173.35,173.72,173.35,173.68,2232.0,157.8311,158.1679,157.8311,158.1315,2232.0
2021-06-07 11:05:00,173.66,173.66,173.47,173.51,1200.0,158.1133,158.1133,157.9403,157.9767,1200.0
2021-06-07 11:10:00,173.5,173.54,173.49,173.53,1400.0,157.9676,158.0041,157.9585,157.9949,1400.0
2021-06-07 11:15:00,173.69,173.69,173.62,173.62,300.0,158.1406,158.1406,158.0769,158.0769,300.0
2021-06-07 11:20:00,173.69,173.69,173.25,173.35,1383.0,158.1406,158.1406,157.74,157.8311,1383.0
2021-06-07 11:25:00,173.36,173.4,173.2,173.26,2306.0,157.8402,157.8766,157.6945,157.7491,2306.0
2021-06-07 11:30:00,173.25,173.33,173.22,173.22,1747.0,157.74,157.8129,157.7127,157.7127,1747.0
2021-06-07 11:35:00,173.25,173.4,173.25,173.29,800.0,157.74,157.8766,157.74,157.7764,800.0
2021-06-07 11:40:00,173.24,173.26,173.19,173.25,1529.0,157.7309,157.7491,157.6854,157.74,1529.0
2021-06-07 11:45:00,173.25,173.36,173.22,173.22,795.0,157.74,157.8402,157.7127,157.7127,795.0
2021-06-07 11:50:00,173.19,173.19,172.91,173.0,3113.0,157.6854,157.6854,157.4305,157.5124,3113.0
2021-06-07 11:55:00,172.89,173.09,172.89,173.09,2307.0,157.4122,157.5943,157.4122,157.5943,2307.0
2021-06-07 12:00:00,173.06,173.19,172.99,173.12,3555.0,157.567,157.6854,157.5033,157.6217,3555.0
2021-06-07 12:05:00,173.13,173.14,173.06,173.12,1292.0,157.6308,157.6399,157.567,157.6217,1292.0
2021-06-07 12:10:00,173.14,173.22,173.14,173.18,1400.0,157.6399,157.7127,157.6399,157.6763,1400.0
2021-06-07 12:15:00,173.12,173.12,173.05,173.08,2328.0,157.6217,157.6217,157.5579,157.5852,2328.0
2021-06-07 12:20:00,173.1,173.12,173.03,173.03,1210.0,157.6034,157.6217,157.5397,157.5397,1210.0
2021-06-07 12:25:00,173.01,173.1,172.97,173.1,1613.0,157.5215,157.6034,157.4851,157.6034,1613.0
2021-06-07 12:30:00,173.12,173.12,172.95,173.06,2329.0,157.6217,157.6217,157.4669,157.567,2329.0
2021-06-07 12:35:00,172.98,173.01,172.83,172.83,1315.0,157.4942,157.5215,157.3576,157.3576,1315.0
2021-06-07 12:40:00,172.82,172.92,172.81,172.88,10356.0,157.3485,157.4396,157.3394,157.4031,10356.0
2021-06-07 12:45:00,172.89,173.19,172.88,173.19,2300.0,157.4122,157.6854,157.4031,157.6854,2300.0
2021-06-07 12:50:00,173.27,173.27,173.07,173.07,1200.0,157.7582,157.7582,157.5761,157.5761,1200.0
2021-06-07 12:55:00,173.03,173.11,173.03,173.11,2305.0,157.5397,157.6125,157.5397,157.6125,2305.0
2021-06-07 13:00:00,173.09,173.21,173.07,173.21,2220.0,157.5943,157.7036,157.5761,157.7036,2220.0
2021-06-07 13:05:00,173.17,173.17,173.12,173.13,800.0,157.6672,157.6672,157.6217,157.6308,800.0
2021-06-07 13:10:00,173.16,173.36,173.16,173.32,2472.0,157.6581,157.8402,157.6581,157.8037,2472.0
2021-06-07 13:15:00,173.3,173.32,173.25,173.25,1212.0,157.7855,157.8037,157.74,157.74,1212.0
2021-06-07 13:20:00,173.17,173.18,173.1,173.13,1200.0,157.6672,157.6763,157.6034,157.6308,1200.0
2021-06-07 13:25:00,173.13,173.18,173.02,173.14,3304.0,157.6308,157.6763,157.5306,157.6399,3304.0
2021-06-07 13:30:00,173.2,173.25,173.16,173.17,1450.0,157.6945,157.74,157.6581,157.6672,1450.0
2021-06-07 13:35:00,173.18,173.18,173.17,173.17,200.0,157.6763,157.6763,157.6672,157.6672,200.0
2021-06-07 13:40:00,173.18,173.18,173.11,173.14,1313.0,157.6763,157.6763,157.6125,157.6399,1313.0
2021-06-07 13:45:00,173.12,173.12,172.93,172.93,6054.0,157.6217,157.6217,157.4487,157.4487,6054.0
2021-06-07 13:50:00,172.97,173.17,172.97,173.17,1028.0,157.4851,157.6672,157.4851,157.6672,1028.0
2021-06-07 13:55:00,173.16,173.2,173.16,173.19,1208.0,157.6581,157.6945,157.6581,157.6854,1208.0
2021-06-07 14:00:00,173.2,173.24,173.15,173.16,2123.0,157.6945,157.7309,157.649,157.6581,2123.0
2021-06-07 14:05:00,173.16,173.19,173.03,173.08,3079.0,157.6581,157.6854,157.5397,157.5852,3079.0
2021-06-07 14:10:00,173.03,173.09,173.03,173.08,1100.0,157.5397,157.5943,157.5397,157.5852,1100.0
2021-06-07 14:15:00,173.06,173.1,173.02,173.04,1700.0,157.567,157.6034,157.5306,157.5488,1700.0
2021-06-07 14:20:00,173.08,173.1,173.05,173.08,1355.0,157.5852,157.6034,157.5579,157.5852,1355.0
2021-06-07 14:25:00,173.09,173.14,173.03,173.11,1322.0,157.5943,157.6399,157.5397,157.6125,1322.0
2021-06-07 14:30:00,173.09,173.17,173.08,173.08,2834.0,157.5943,157.6672,157.5852,157.5852,2834.0
2021-06-07 14:35:00,173.12,173.27,173.11,173.24,2207.0,157.6217,157.7582,157.6125,157.7309,2207.0
2021-06-07 14:40:00,173.22,173.29,173.22,173.28,841.0,157.7127,157.7764,157.7127,157.7673,841.0
2021-06-07 14:45:00,173.38,173.47,173.33,173.42,1747.0,157.8584,157.9403,157.8129,157.8948,1747.0
2021-06-07 14:50:00,173.43,173.43,173.37,173.37,902.0,157.9039,157.9039,157.8493,157.8493,902.0
2021-06-07 14:55:00,173.38,173.38,173.29,173.32,2301.0,157.8584,157.8584,157.7764,157.8037,2301.0
2021-06-07 15:00:00,173.4,173.52,173.4,173.52,1712.0,157.8766,157.9858,157.8766,157.9858,1712.0
2021-06-07 15:05:00,173.56,173.59,173.4,173.45,3531.0,158.0223,158.0496,157.8766,157.9221,3531.0
2021-06-07 15:10:00,173.51,173.57,173.48,173.56,3200.0,157.9767,158.0314,157.9494,158.0223,3200.0
2021-06-07 15:15:00,173.56,173.56,173.37,173.44,2980.0,158.0223,158.0223,157.8493,157.913,2980.0
2021-06-07 15:20:00,173.47,173.47,173.35,173.35,2096.0,157.9403,157.9403,157.8311,157.8311,2096.0
2021-06-07 15:25:00,173.34,173.44,173.34,173.38,1755.0,157.822,157.913,157.822,157.8584,1755.0
2021-06-07 15:30:00,173.44,173.54,173.43,173.43,5787.0,157.913,158.0041,157.9039,157.9039,5787.0
2021-06-07 15:35:00,173.45,173.6,173.45,173.51,7526.0,157.9221,158.0587,157.9221,157.9767,7526.0
2021-06-07 15:40:00,173.52,173.69,173.42,173.47,9033.0,157.9858,158.1406,157.8948,157.9403,9033.0
2021-06-07 15:45:00,173.45,173.64,173.43,173.6,9103.0,157.9221,158.0951,157.9039,158.0587,9103.0
2021-06-07 15:50:00,173.61,173.71,173.51,173.66,14634.0,158.0678,158.1588,157.9767,158.1133,14634.0
2021-06-07 15:55:00,173.68,174.08,173.68,174.08,57085.0,158.1315,158.4957,158.1315,158.4957,57085.0
2021-06-08 09:30:00,174.29,174.29,173.68,174.16,8490.0,158.6869,158.6869,158.1315,158.5685,8490.0
2021-06-08 09:35:00,173.99,174.07,173.81,173.89,889.0,158.4138,158.4866,158.2499,158.3227,889.0
2021-06-08 09:40:00,173.92,174.03,173.89,174.03,1592.0,158.35,158.4502,158.3227,158.4502,1592.0
2021-06-08 09:45:00,173.99,174.26,173.95,173.97,2384.0,158.4138,158.6596,158.3773,158.3956,2384.0
2021-06-08 09:50:00,173.93,174.13,173.92,174.05,4311.0,158.3591,158.5412,158.35,158.4684,4311.0
2021-06-08 09:55:00,173.97,174.06,173.69,173.69,1600.0,158.3956,158.4775,158.1406,158.1406,1600.0
2021-06-08 10:00:00,173.69,173.83,173.59,173.76,2382.0,158.1406,158.2681,158.0496,158.2044,2382.0
2021-06-08 10:05:00,173.82,173.86,173.65,173.65,1468.0,158.259,158.2954,158.1042,158.1042,1468.0
2021-06-08 10:10:00,173.52,173.59,173.4,173.4,1551.0,157.9858,158.0496,157.8766,157.8766,1551.0
2021-06-08 10:15:00,173.44,173.57,173.28,173.31,2296.0,157.913,158.0314,157.7673,157.7946,2296.0
2021-06-08 10:20:00,173.36,173.42,173.34,173.36,802.0,157.8402,157.8948,157.822,157.8402,802.0
2021-06-08 10:25:00,173.18,173.22,173.1,173.2,1796.0,157.6763,157.7127,157.6034,157.6945,1796.0
2021-06-08 10:30:00,173.21,173.23,173.09,173.15,2088.0,157.7036,157.7218,157.5943,157.649,2088.0
2021-06-08 10:35:00,173.22,173.4,173.17,173.37,2975.0,157.7127,157.8766,157.6672,157.8493,2975.0
2021-06-08 10:40:00,173.42,173.56,173.4,173.5,6356.0,157.8948,158.0223,157.8766,157.9676,6356.0
2021-06-08 10:45:00,173.47,173.48,173.28,173.28,2285.0,157.9403,157.9494,157.7673,157.7673,2285.0
2021-06-08 10:50:00,173.31,173.33,173.2,173.33,2219.0,157.7946,157.8129,157.6945,157.8129,2219.0
2021-06-08 10:55:00,173.29,173.4,173.29,173.35,1400.0,157.7764,157.8766,157.7764,157.8311,1400.0
2021-06-08 11:00:00,173.35,173.52,173.35,173.46,1241.0,157.8311,157.9858,157.8311,157.9312,1241.0
2021-06-08 11:05:00,173.57,173.61,173.52,173.61,1155.0,158.0314,158.0678,157.9858,158.0678,1155.0
2021-06-08 11:10:00,173.59,173.59,173.38,173.44,2630.0,158.0496,158.0496,157.8584,157.913,2630.0
2021-06-08 11:15:00,173.45,173.48,173.33,173.41,2513.0,157.9221,157.9494,157.8129,157.8857,2513.0
2021-06-08 11:20:00,173.35,173.39,173.27,173.28,1377.0,157.8311,157.8675,157.7582,157.7673,1377.0
2021-06-08 11:25:00,173.31,173.31,173.1,173.15,1911.0,157.7946,157.7946,157.6034,157.649,1911.0
2021-06-08 11:30:00,173.12,173.33,173.08,173.32,1763.0,157.6217,157.8129,157.5852,157.8037,1763.0
2021-06-08 11:35:00,173.36,173.39,173.3,173.36,3721.0,157.8402,157.8675,157.7855,157.8402,3721.0
2021-06-08 11:40:00,173.42,173.69,173.34,173.68,2797.0,157.8948,158.1406,157.822,158.1315,2797.0
2021-06-08 11:45:00,173.72,173.73,173.64,173.73,10434.0,158.1679,158.177,158.0951,158.177,10434.0
2021-06-08 11:50:00,173.71,173.76,173.68,173.69,29140.0,158.1588,158.2044,158.1315,158.1406,29140.0
2021-06-08 11:55:00,173.65,173.66,173.4,173.41,3742.0,158.1042,158.1133,157.8766,157.8857,3742.0
2021-06-08 12:00:00,173.42,173.59,173.42,173.58,910.0,157.8948,158.0496,157.8948,158.0405,910.0
2021-06-08 12:05:00,173.59,173.6,173.57,173.59,500.0,158.0496,158.0587,158.0314,158.0496,500.0
2021-06-08 12:10:00,173.56,173.63,173.5,173.5,1800.0,158.0223,158.086,157.9676,157.9676,1800.0
2021-06-08 12:15:00,173.51,173.61,173.49,173.61,2091.0,157.9767,158.0678,157.9585,158.0678,2091.0
2021-06-08 12:20:00,173.66,173.88,173.58,173.79,11374.0,158.1133,158.3136,158.0405,158.2317,11374.0
2021-06-08 12:25:00,173.87,173.87,173.84,173.84,678.0,158.3045,158.3045,158.2772,158.2772,678.0
2021-06-08 12:30:00,173.78,173.92,173.78,173.88,2210.0,158.2226,158.35,158.2226,158.3136,2210.0
2021-06-08 12:35:00,173.79,173.82,173.62,173.62,800.0,158.2317,158.259,158.0769,158.0769,800.0
2021-06-08 12:40:00,173.64,173.72,173.63,173.69,2062.0,158.0951,158.1679,158.086,158.1406,2062.0
2021-06-08 12:45:00,173.64,173.7,173.61,173.61,2497.0,158.0951,158.1497,158.0678,158.0678,2497.0
2021-06-08 12:50:00,173.63,173.68,173.59,173.59,1506.0,158.086,158.1315,158.0496,158.0496,1506.0
2021-06-08 12:55:00,173.53,173.54,173.46,173.46,1350.0,157.9949,158.0041,157.9312,157.9312,1350.0
2021-06-08 13:00:00,173.52,173.65,173.48,173.65,2253.0,157.9858,158.1042,157.9494,158.1042,2253.0
2021-06-08 13:05:00,173.63,173.64,173.51,173.51,3012.0,158.086,158.0951,157.9767,157.9767,3012.0
2021-06-08 13:10:00,173.44,173.45,173.29,173.44,5528.0,157.913,157.9221,157.7764,157.913,5528.0
2021-06-08 13:15:00,173.41,173.5,173.31,173.4,2451.0,157.8857,157.9676,157.7946,157.8766,2451.0
2021-06-08 13:20:00,173.41,173.47,173.32,173.34,1300.0,157.8857,157.9403,157.8037,157.822,1300.0
2021-06-08 13:25:00,173.3,173.34,173.23,173.34,2880.0,157.7855,157.822,157.7218,157.822,2880.0
2021-06-08 13:30:00,173.39,173.5,173.39,173.5,1769.0,157.8675,157.9676,157.8675,157.9676,1769.0
2021-06-08 13:35:00,173.52,173.55,173.49,173.54,1400.0,157.9858,158.0132,157.9585,158.0041,1400.0
2021-06-08 13:40:00,173.54,173.65,173.54,173.65,1833.0,158.0041,158.1042,158.0041,158.1042,1833.0
2021-06-08 13:45:00,173.64,173.65,173.49,173.53,2215.0,158.0951,158.1042,157.9585,157.9949,2215.0
2021-06-08 13:50:00,173.57,173.63,173.49,173.49,2002.0,158.0314,158.086,157.9585,157.9585,2002.0
2021-06-08 13:55:00,173.48,173.49,173.47,173.47,411.0,157.9494,157.9585,157.9403,157.9403,411.0
2021-06-08 14:00:00,173.4,173.56,173.4,173.56,1703.0,157.8766,158.0223,157.8766,158.0223,1703.0
2021-06-08 14:05:00,173.56,173.58,173.5,173.58,2795.0,158.0223,158.0405,157.9676,158.0405,2795.0
2021-06-08 14:10:00,173.53,173.63,173.47,173.55,6233.0,157.9949,158.086,157.9403,158.0132,6233.0
2021-06-08 14:15:00,173.61,173.66,173.59,173.63,1896.0,158.0678,158.1133,158.0496,158.086,1896.0
2021-06-08 14:20:00,173.65,173.79,173.65,173.77,3025.0,158.1042,158.2317,158.1042,158.2135,3025.0
2021-06-08 14:25:00,173.83,173.83,173.77,173.77,1602.0,158.2681,158.2681,158.2135,158.2135,1602.0
2021-06-08 14:30:00,173.8,173.9,173.79,173.82,2997.0,158.2408,158.3318,158.2317,158.259,2997.0
2021-06-08 14:35:00,173.79,173.87,173.77,173.81,2823.0,158.2317,158.3045,158.2135,158.2499,2823.0
2021-06-08 14:40:00,173.83,173.87,173.77,173.81,1450.0,158.2681,158.3045,158.2135,158.2499,1450.0
2021-06-08 14:45:00,173.82,173.88,173.79,173.88,1312.0,158.259,158.3136,158.2317,158.3136,1312.0
2021-06-08 14:50:00,173.87,173.94,173.85,173.94,3531.0,158.3045,158.3682,158.2863,158.3682,3531.0
2021-06-08 14:55:00,173.96,174.03,173.9,173.9,7424.0,158.3865,158.4502,158.3318,158.3318,7424.0
2021-06-08 15:00:00,173.91,173.96,173.84,173.96,5715.0,158.3409,158.3865,158.2772,158.3865,5715.0
2021-06-08 15:05:00,173.94,173.94,173.85,173.9,3050.0,158.3682,158.3682,158.2863,158.3318,3050.0
2021-06-08 15:10:00,173.88,173.88,173.78,173.85,3392.0,158.3136,158.3136,158.2226,158.2863,3392.0
2021-06-08 15:15:00,173.85,173.85,173.76,173.8,5905.0,158.2863,158.2863,158.2044,158.2408,5905.0
2021-06-08 15:20:00,173.83,173.87,173.75,173.77,3892.0,158.2681,158.3045,158.1953,158.2135,3892.0
2021-06-08 15:25:00,173.78,173.79,173.64,173.64,9397.0,158.2226,158.2317,158.0951,158.0951,9397.0
2021-06-08 15:30:00,173.65,173.69,173.48,173.48,3577.0,158.1042,158.1406,157.9494,157.9494,3577.0
2021-06-08 15:35:00,173.47,173.52,173.4,173.42,4398.0,157.9403,157.9858,157.8766,157.8948,4398.0
2021-06-08 15:40:00,173.42,173.61,173.35,173.56,8568.0,157.8948,158.0678,157.8311,158.0223,8568.0
2021-06-08 15:45:00,173.54,173.63,173.49,173.63,6508.0,158.0041,158.086,157.9585,158.086,6508.0
2021-06-08 15:50:00,173.68,173.74,173.57,173.57,16448.0,158.1315,158.1861,158.0314,158.0314,16448.0
2021-06-08 15:55:00,173.58,173.71,173.46,173.59,28133.0,158.0405,158.1588,157.9312,158.0496,28133.0
2021-06-09 09:30:00,173.11,173.11,172.54,172.72,11476.0,157.6125,157.6125,157.0936,157.2575,11476.0
2021-06-09 09:35:00,172.71,173.34,172.7,173.2,4433.0,157.2484,157.822,157.2393,157.6945,4433.0
2021-06-09 09:40:00,173.21,173.58,173.04,173.14,2893.0,157.7036,158.0405,157.5488,157.6399,2893.0
2021-06-09 09:45:00,173.19,173.19,172.84,173.15,8079.0,157.6854,157.6854,157.3667,157.649,8079.0
2021-06-09 09:50:00,173.19,173.4,173.1,173.4,3891.0,157.6854,157.8766,157.6034,157.8766,3891.0
2021-06-09 09:55:00,173.4,173.54,173.33,173.36,2896.0,157.8766,158.0041,157.8129,157.8402,2896.0
2021-06-09 10:00:00,173.34,173.35,173.08,173.29,4234.0,157.822,157.8311,157.5852,157.7764,4234.0
2021-06-09 10:05:00,173.32,173.32,173.09,173.09,1720.0,157.8037,157.8037,157.5943,157.5943,1720.0
2021-06-09 10:10:00,173.06,173.09,172.76,172.91,3299.0,157.567,157.5943,157.2939,157.4305,3299.0
2021-06-09 10:15:00,172.9,173.33,172.83,173.27,2942.0,157.4213,157.8129,157.3576,157.7582,2942.0
2021-06-09 10:20:00,173.22,173.22,173.07,173.07,1603.0,157.7127,157.7127,157.5761,157.5761,1603.0
2021-06-09 10:25:00,173.0,173.01,172.85,172.99,2539.0,157.5124,157.5215,157.3758,157.5033,2539.0
2021-06-09 10:30:00,172.97,173.06,172.96,172.98,2032.0,157.4851,157.567,157.476,157.4942,2032.0
2021-06-09 10:35:00,172.94,172.94,172.78,172.78,3402.0,157.4578,157.4578,157.3121,157.3121,3402.0
2021-06-09 10:40:00,172.74,172.83,172.69,172.69,3171.0,157.2757,157.3576,157.2301,157.2301,3171.0
2021-06-09 10:45:00,172.75,173.06,172.65,173.01,3779.0,157.2848,157.567,157.1937,157.5215,3779.0
2021-06-09 10:50:00,173.05,173.05,172.83,172.92,3153.0,157.5579,157.5579,157.3576,157.4396,3153.0
2021-06-09 10:55:00,172.89,173.02,172.84,172.99,6729.0,157.4122,157.5306,157.3667,157.5033,6729.0
2021-06-09 11:00:00,173.1,173.22,173.06,173.14,1828.0,157.6034,157.7127,157.567,157.6399,1828.0
2021-06-09 11:05:00,173.14,173.14,172.99,173.0,2724.0,157.6399,157.6399,157.5033,157.5124,2724.0
2021-06-09 11:10:00,173.07,173.18,173.03,173.15,2175.0,157.5761,157.6763,157.5397,157.649,2175.0
2021-06-09 11:15:00,173.19,173.25,173.13,173.25,2397.0,157.6854,157.74,157.6308,157.74,2397.0
2021-06-09 11:20:00,173.28,173.31,173.11,173.13,944.0,157.7673,157.7946,157.6125,157.6308,944.0
2021-06-09 11:25:00,173.19,173.35,173.18,173.34,2625.0,157.6854,157.8311,157.6763,157.822,2625.0
2021-06-09 11:30:00,173.33,173.38,173.28,173.28,3184.0,157.8129,157.8584,157.7673,157.7673,3184.0
2021-06-09 11:35:00,173.28,173.35,173.26,173.27,1297.0,157.7673,157.8311,157.7491,157.7582,1297.0
2021-06-09 11:40:00,173.34,173.41,173.27,173.38,2907.0,157.822,157.8857,157.7582,157.8584,2907.0
2021-06-09 11:45:00,173.36,173.37,173.24,173.28,2494.0,157.8402,157.8493,157.7309,157.7673,2494.0
2021-06-09 11:50:00,173.31,173.52,173.27,173.44,2748.0,157.7946,157.9858,157.7582,157.913,2748.0
2021-06-09 11:55:00,173.42,173.59,173.41,173.48,1733.0,157.8948,158.0496,157.8857,157.9494,1733.0
2021-06-09 12:00:00,173.49,173.51,173.48,173.48,926.0,157.9585,157.9767,157.9494,157.9494,926.0
2021-06-09 12:05:00,173.45,173.47,173.37,173.42,1300.0,157.9221,157.9403,157.8493,157.8948,1300.0
2021-06-09 12:10:00,173.37,173.38,173.28,173.35,1710.0,157.8493,157.8584,157.7673,157.8311,1710.0
2021-06-09 12:15:00,173.33,173.36,173.25,173.25,750.0,157.8129,157.8402,157.74,157.74,750.0
2021-06-09 12:20:00,173.24,173.24,173.12,173.13,1568.0,157.7309,157.7309,157.6217,157.6308,1568.0
2021-06-09 12:25:00,173.13,173.13,172.97,172.97,1975.0,157.6308,157.6308,157.4851,157.4851,1975.0
2021-06-09 12:30:00,172.97,173.09,172.97,173.09,2247.0,157.4851,157.5943,157.4851,157.5943,2247.0
2021-06-09 12:35:00,173.09,173.13,173.08,173.13,1072.0,157.5943,157.6308,157.5852,157.6308,1072.0
2021-06-09 12:40:00,173.13,173.13,173.07,173.07,1843.0,157.6308,157.6308,157.5761,157.5761,1843.0
2021-06-09 12:45:00,173.01,173.01,172.88,172.93,2345.0,157.5215,157.5215,157.4031,157.4487,2345.0
2021-06-09 12:50:00,172.92,173.09,172.92,173.08,1715.0,157.4396,157.5943,157.4396,157.5852,1715.0
2021-06-09 12:55:00,173.06,173.08,172.95,173.0,2339.0,157.567,157.5852,157.4669,157.5124,2339.0
2021-06-09 13:00:00,172.98,173.03,172.94,172.94,1534.0,157.4942,157.5397,157.4578,157.4578,1534.0
2021-06-09 13:05:00,172.8,172.81,172.78,172.8,1517.0,157.3303,157.3394,157.3121,157.3303,1517.0
2021-06-09 13:10:00,172.81,172.82,172.78,172.82,1004.0,157.3394,157.3485,157.3121,157.3485,1004.0
2021-06-09 13:15:00,172.88,173.05,172.85,173.05,1227.0,157.4031,157.5579,157.3758,157.5579,1227.0
2021-06-09 13:20:00,173.04,173.11,173.02,173.1,1899.0,157.5488,157.6125,157.5306,157.6034,1899.0
2021-06-09 13:25:00,173.06,173.1,173.03,173.08,2552.0,157.567,157.6034,157.5397,157.5852,2552.0
2021-06-09 13:30:00,173.07,173.08,173.01,173.03,1414.0,157.5761,157.5852,157.5215,157.5397,1414.0
2021-06-09 13:35:00,173.06,173.18,173.06,173.17,1023.0,157.567,157.6763,157.567,157.6672,1023.0
2021-06-09 13:40:00,173.15,173.3,173.15,173.3,800.0,157.649,157.7855,157.649,157.7855,800.0
2021-06-09 13:45:00,173.23,173.29,173.21,173.21,1691.0,157.7218,157.7764,157.7036,157.7036,1691.0
2021-06-09 13:50:00,173.24,173.24,173.12,173.12,900.0,157.7309,157.7309,157.6217,157.6217,900.0
2021-06-09 13:55:00,173.08,173.17,173.07,173.11,2226.0,157.5852,157.6672,157.5761,157.6125,2226.0
2021-06-09 14:00:00,173.06,173.06,172.94,172.94,2155.0,157.567,157.567,157.4578,157.4578,2155.0
2021-06-09 14:05:00,172.96,173.04,172.96,172.99,1254.0,157.476,157.5488,157.476,157.5033,1254.0
2021-06-09 14:10:00,173.06,173.18,173.05,173.09,2420.0,157.567,157.6763,157.5579,157.5943,2420.0
2021-06-09 14:15:00,173.1,173.15,173.03,173.15,2566.0,157.6034,157.649,157.5397,157.649,2566.0
2021-06-09 14:20:00,173.06,173.11,172.98,173.04,2913.0,157.567,157.6125,157.4942,157.5488,2913.0
2021-06-09 14:25:00,173.0,173.08,173.0,173.03,939.0,157.5124,157.5852,157.5124,157.5397,939.0
2021-06-09 14:30:00,173.08,173.21,173.06,173.21,1300.0,157.5852,157.7036,157.567,157.7036,1300.0
2021-06-09 14:35:00,173.23,173.25,173.15,173.19,2190.0,157.7218,157.74,157.649,157.6854,2190.0
2021-06-09 14:40:00,173.19,173.19,173.09,173.15,2340.0,157.6854,157.6854,157.5943,157.649,2340.0
2021-06-09 14:45:00,173.14,173.17,173.11,173.14,3080.0,157.6399,157.6672,157.6125,157.6399,3080.0
2021-06-09 14:50:00,173.17,173.17,173.1,173.16,2600.0,157.6672,157.6672,157.6034,157.6581,2600.0
2021-06-09 14:55:00,173.12,173.24,173.12,173.22,1835.0,157.6217,157.7309,157.6217,157.7127,1835.0
2021-06-09 15:00:00,173.05,173.05,172.93,172.98,3406.0,157.5579,157.5579,157.4487,157.4942,3406.0
2021-06-09 15:05:00,173.04,173.17,173.03,173.11,2900.0,157.5488,157.6672,157.5397,157.6125,2900.0
2021-06-09 15:10:00,173.16,173.17,173.05,173.14,2735.0,157.6581,157.6672,157.5579,157.6399,2735.0
2021-06-09 15:15:00,173.18,173.19,173.07,173.09,2996.0,157.6763,157.6854,157.5761,157.5943,2996.0
2021-06-09 15:20:00,173.13,173.18,173.08,173.08,2461.0,157.6308,157.6763,157.5852,157.5852,2461.0
2021-06-09 15:25:00,173.05,173.15,173.0,173.08,3652.0,157.5579,157.649,157.5124,157.5852,3652.0
2021-06-09 15:30:00,173.05,173.14,172.88,172.88,5859.0,157.5579,157.6399,157.4031,157.4031,5859.0
2021-06-09 15:35:00,172.85,172.98,172.83,172.9,4970.0,157.3758,157.4942,157.3576,157.4213,4970.0
2021-06-09 15:40:00,172.88,172.92,172.67,172.81,12948.0,157.4031,157.4396,157.2119,157.3394,12948.0
2021-06-09 15:45:00,172.74,172.92,172.74,172.91,8302.0,157.2757,157.4396,157.2757,157.4305,8302.0
2021-06-09 15:50:00,173.0,173.07,172.79,172.8,18416.0,157.5124,157.5761,157.3212,157.3303,18416.0
2021-06-09 15:55:00,172.8,172.94,172.76,172.87,25719.0,157.3303,157.4578,157.2939,157.394,25719.0
2021-06-10 09:30:00,172.79,173.13,172.79,172.83,8804.0,157.3212,157.6308,157.3212,157.3576,8804.0
2021-06-10 09:35:00,173.03,173.16,172.91,173.16,1871.0,157.5397,157.6581,157.4305,157.6581,1871.0
2021-06-10 09:40:00,173.24,173.24,173.05,173.06,800.0,157.7309,157.7309,157.5579,157.567,800.0
2021-06-10 09:45:00,172.98,173.12,172.92,173.12,1309.0,157.4942,157.6217,157.4396,157.6217,1309.0
2021-06-10 09:50:00,173.16,173.26,173.04,173.22,4794.0,157.6581,157.7491,157.5488,157.7127,4794.0
2021-06-10 09:55:00,173.13,173.33,173.09,173.33,6037.0,157.6308,157.8129,157.5943,157.8129,6037.0
2021-06-10 10:00:00,173.34,173.41,173.26,173.27,2190.0,157.822,157.8857,157.7491,157.7582,2190.0
2021-06-10 10:05:00,173.26,173.39,173.25,173.31,2460.0,157.7491,157.8675,157.74,157.7946,2460.0
2021-06-10 10:10:00,173.35,173.54,173.35,173.48,3147.0,157.8311,158.0041,157.8311,157.9494,3147.0
2021-06-10 10:15:00,173.48,173.51,173.36,173.51,1974.0,157.9494,157.9767,157.8402,157.9767,1974.0
2021-06-10 10:20:00,173.55,173.56,173.44,173.5,2731.0,158.0132,158.0223,157.913,157.9676,2731.0
2021-06-10 10:25:00,173.51,173.57,173.4,173.42,1271.0,157.9767,158.0314,157.8766,157.8948,1271.0
2021-06-10 10:30:00,173.47,173.58,173.43,173.45,2200.0,157.9403,158.0405,157.9039,157.9221,2200.0
2021-06-10 10:35:00,173.45,173.58,173.43,173.46,2908.0,157.9221,158.0405,157.9039,157.9312,2908.0
2021-06-10 10:40:00,173.49,173.54,173.38,173.53,3227.0,157.9585,158.0041,157.8584,157.9949,3227.0
2021-06-10 10:45:00,173.46,173.72,173.42,173.58,3606.0,157.9312,158.1679,157.8948,158.0405,3606.0
2021-06-10 10:50:00,173.58,173.63,173.43,173.43,24713.0,158.0405,158.086,157.9039,157.9039,24713.0
2021-06-10 10:55:00,173.43,173.43,173.31,173.42,2732.0,157.9039,157.9039,157.7946,157.8948,2732.0
2021-06-10 11:00:00,173.45,173.63,173.45,173.61,2398.0,157.9221,158.086,157.9221,158.0678,2398.0
2021-06-10 11:05:00,173.59,173.67,173.47,173.56,6000.0,158.0496,158.1224,157.9403,158.0223,6000.0
2021-06-10 11:10:00,173.56,173.83,173.55,173.79,4936.0,158.0223,158.2681,158.0132,158.2317,4936.0
2021-06-10 11:15:00,173.7,173.87,173.69,173.87,2311.0,158.1497,158.3045,158.1406,158.3045,2311.0
2021-06-10 11:20:00,173.9,174.0,173.76,174.0,8651.0,158.3318,158.4229,158.2044,158.4229,8651.0
2021-06-10 11:25:00,174.0,174.0,173.98,173.98,200.0,158.4229,158.4229,158.4047,158.4047,200.0
2021-06-10 11:30:00,174.03,174.14,174.02,174.12,2198.0,158.4502,158.5503,158.4411,158.5321,2198.0
2021-06-10 11:35:00,174.08,174.17,174.08,174.17,700.0,158.4957,158.5777,158.4957,158.5777,700.0
2021-06-10 11:40:00,174.17,174.3,174.14,174.3,1767.0,158.5777,158.696,158.5503,158.696,1767.0
2021-06-10 11:45:00,174.36,174.37,174.33,174.37,1600.0,158.7506,158.7597,158.7233,158.7597,1600.0
2021-06-10 11:50:00,174.34,174.41,174.34,174.37,2150.0,158.7324,158.7962,158.7324,158.7597,2150.0
2021-06-10 11:55:00,174.43,174.46,174.37,174.37,1473.0,158.8144,158.8417,158.7597,158.7597,1473.0
2021-06-10 12:00:00,174.38,174.43,174.21,174.26,2881.0,158.7689,158.8144,158.6141,158.6596,2881.0
2021-06-10 12:05:00,174.34,174.49,174.34,174.48,1516.0,158.7324,158.869,158.7324,158.8599,1516.0
2021-06-10 12:10:00,174.45,174.57,174.41,174.41,2913.0,158.8326,158.9418,158.7962,158.7962,2913.0
2021-06-10 12:15:00,174.42,174.49,174.42,174.45,1292.0,158.8053,158.869,158.8053,158.8326,1292.0
2021-06-10 12:20:00,174.46,174.48,174.36,174.36,1055.0,158.8417,158.8599,158.7506,158.7506,1055.0
2021-06-10 12:25:00,174.36,174.38,174.3,174.3,2688.0,158.7506,158.7689,158.696,158.696,2688.0
2021-06-10 12:30:00,174.34,174.37,174.34,174.36,733.0,158.7324,158.7597,158.7324,158.7506,733.0
2021-06-10 12:35:00,174.35,174.47,174.32,174.47,2384.0,158.7415,158.8508,158.7142,158.8508,2384.0
2021-06-10 12:40:00,174.45,174.45,174.33,174.33,2011.0,158.8326,158.8326,158.7233,158.7233,2011.0
2021-06-10 12:45:00,174.42,174.45,174.39,174.39,1170.0,158.8053,158.8326,158.778,158.778,1170.0
2021-06-10 12:50:00,174.42,174.44,174.42,174.44,539.0,158.8053,158.8235,158.8053,158.8235,539.0
2021-06-10 12:55:00,174.4,174.4,174.33,174.34,1600.0,158.7871,158.7871,158.7233,158.7324,1600.0
2021-06-10 13:00:00,174.41,174.45,174.38,174.45,986.0,158.7962,158.8326,158.7689,158.8326,986.0
2021-06-10 13:05:00,174.5,174.55,174.49,174.55,1002.0,158.8781,158.9236,158.869,158.9236,1002.0
2021-06-10 13:10:00,174.54,174.64,174.54,174.63,2216.0,158.9145,159.0056,158.9145,158.9965,2216.0
2021-06-10 13:15:00,174.65,174.66,174.42,174.47,801.0,159.0147,159.0238,158.8053,158.8508,801.0
2021-06-10 13:20:00,174.47,174.47,174.4,174.4,1641.0,158.8508,158.8508,158.7871,158.7871,1641.0
2021-06-10 13:25:00,174.39,174.4,174.3,174.39,1931.0,158.778,158.7871,158.696,158.778,1931.0
2021-06-10 13:30:00,174.41,174.43,174.36,174.4,1508.0,158.7962,158.8144,158.7506,158.7871,1508.0
2021-06-10 13:35:00,174.43,174.45,174.34,174.41,2748.0,158.8144,158.8326,158.7324,158.7962,2748.0
2021-06-10 13:40:00,174.41,174.41,174.39,174.41,800.0,158.7962,158.7962,158.778,158.7962,800.0
2021-06-10 13:45:00,174.39,174.45,174.36,174.41,2097.0,158.778,158.8326,158.7506,158.7962,2097.0
2021-06-10 13:50:00,174.38,174.42,174.36,174.38,1968.0,158.7689,158.8053,158.7506,158.7689,1968.0
2021-06-10 13:55:00,174.41,174.46,174.35,174.35,649.0,158.7962,158.8417,158.7415,158.7415,649.0
2021-06-10 14:00:00,174.4,174.46,174.36,174.36,2554.0,158.7871,158.8417,158.7506,158.7506,2554.0
2021-06-10 14:05:00,174.38,174.38,174.16,174.26,4478.0,158.7689,158.7689,158.5685,158.6596,4478.0
2021-06-10 14:10:00,174.29,174.36,174.29,174.29,1114.0,158.6869,158.7506,158.6869,158.6869,1114.0
2021-06-10 14:15:00,174.24,174.27,174.22,174.22,500.0,158.6414,158.6687,158.6232,158.6232,500.0
2021-06-10 14:20:00,174.16,174.23,174.15,174.15,1676.0,158.5685,158.6323,158.5594,158.5594,1676.0
2021-06-10 14:25:00,174.13,174.25,174.13,174.25,617.0,158.5412,158.6505,158.5412,158.6505,617.0
2021-06-10 14:30:00,174.22,174.23,174.14,174.23,2334.0,158.6232,158.6323,158.5503,158.6323,2334.0
2021-06-10 14:35:00,174.22,174.22,174.17,174.21,1039.0,158.6232,158.6232,158.5777,158.6141,1039.0
2021-06-10 14:40:00,174.18,174.23,174.13,174.13,1939.0,158.5868,158.6323,158.5412,158.5412,1939.0
2021-06-10 14:45:00,174.09,174.1,173.98,174.0,3128.0,158.5048,158.5139,158.4047,158.4229,3128.0
2021-06-10 14:50:00,173.97,174.03,173.95,174.0,5202.0,158.3956,158.4502,158.3773,158.4229,5202.0
2021-06-10 14:55:00,173.99,174.03,173.96,173.97,5852.0,158.4138,158.4502,158.3865,158.3956,5852.0
2021-06-10 15:00:00,173.89,174.04,173.88,174.0,2290.0,158.3227,158.4593,158.3136,158.4229,2290.0
2021-06-10 15:05:00,174.0,174.02,173.96,173.98,3500.0,158.4229,158.4411,158.3865,158.4047,3500.0
2021-06-10 15:10:00,173.99,174.02,173.89,173.95,3578.0,158.4138,158.4411,158.3227,158.3773,3578.0
2021-06-10 15:15:00,173.89,174.0,173.89,174.0,2577.0,158.3227,158.4229,158.3227,158.4229,2577.0
2021-06-10 15:20:00,174.0,174.03,173.97,173.97,6863.0,158.4229,158.4502,158.3956,158.3956,6863.0
2021-06-10 15:25:00,173.95,174.06,173.92,174.0,7875.0,158.3773,158.4775,158.35,158.4229,7875.0
2021-06-10 15:30:00,173.98,174.02,173.9,173.99,8522.0,158.4047,158.4411,158.3318,158.4138,8522.0
2021-06-10 15:35:00,173.98,174.14,173.96,174.13,6821.0,158.4047,158.5503,158.3865,158.5412,6821.0
2021-06-10 15:40:00,174.17,174.28,174.16,174.21,6020.0,158.5777,158.6778,158.5685,158.6141,6020.0
2021-06-10 15:45:00,174.2,174.2,174.08,174.19,6391.0,158.605,158.605,158.4957,158.5959,6391.0
2021-06-10 15:50:00,174.26,174.35,174.23,174.25,14625.0,158.6596,158.7415,158.6323,158.6505,14625.0
2021-06-10 15:55:00,174.22,174.49,174.2,174.39,27420.0,158.6232,158.869,158.605,158.778,27420.0
2021-06-11 09:30:00,175.08,175.08,174.34,174.35,10572.0,159.4062,159.4062,158.7324,158.7415,10572.0
2021-06-11 09:35:00,174.1,174.11,173.89,173.9,2617.0,158.5139,158.523,158.3227,158.3318,2617.0
2021-06-11 09:40:00,173.97,174.31,173.95,174.31,800.0,158.3956,158.7051,158.3773,158.7051,800.0
2021-06-11 09:45:00,174.32,174.37,174.22,174.33,1396.0,158.7142,158.7597,158.6232,158.7233,1396.0
2021-06-11 09:50:00,174.17,174.38,174.09,174.17,3396.0,158.5777,158.7689,158.5048,158.5777,3396.0
2021-06-11 09:55:00,174.0,174.11,174.0,174.11,200.0,158.4229,158.523,158.4229,158.523,200.0
2021-06-11 10:00:00,174.52,174.64,174.07,174.27,1739.0,158.8963,159.0056,158.4866,158.6687,1739.0
2021-06-11 10:05:00,174.34,174.34,174.13,174.15,1801.0,158.7324,158.7324,158.5412,158.5594,1801.0
2021-06-11 10:10:00,174.1,174.1,173.87,173.87,1065.0,158.5139,158.5139,158.3045,158.3045,1065.0
2021-06-11 10:15:00,173.91,174.02,173.91,173.94,1145.0,158.3409,158.4411,158.3409,158.3682,1145.0
2021-06-11 10:20:00,173.84,173.84,173.7,173.74,2231.0,158.2772,158.2772,158.1497,158.1861,2231.0
2021-06-11 10:25:00,173.79,173.97,173.77,173.86,1250.0,158.2317,158.3956,158.2135,158.2954,1250.0
2021-06-11 10:30:00,173.93,173.95,173.86,173.86,991.0,158.3591,158.3773,158.2954,158.2954,991.0
2021-06-11 10:35:00,173.83,173.83,173.58,173.58,2085.0,158.2681,158.2681,158.0405,158.0405,2085.0
2021-06-11 10:40:00,173.58,173.78,173.53,173.74,1613.0,158.0405,158.2226,157.9949,158.1861,1613.0
2021-06-11 10:45:00,173.78,174.03,173.75,174.03,2047.0,158.2226,158.4502,158.1953,158.4502,2047.0
2021-06-11 10:50:00,174.05,174.23,173.99,174.23,2641.0,158.4684,158.6323,158.4138,158.6323,2641.0
2021-06-11 10:55:00,174.22,174.29,174.12,174.24,2403.0,158.6232,158.6869,158.5321,158.6414,2403.0
2021-06-11 11:00:00,174.24,174.31,174.1,174.16,2516.0,158.6414,158.7051,158.5139,158.5685,2516.0
2021-06-11 11:05:00,174.09,174.27,174.01,174.19,2253.0,158.5048,158.6687,158.432,158.5959,2253.0
2021-06-11 11:10:00,174.18,174.18,174.02,174.12,2962.0,158.5868,158.5868,158.4411,158.5321,2962.0
2021-06-11 11:15:00,174.14,174.14,174.05,174.05,1467.0,158.5503,158.5503,158.4684,158.4684,1467.0
2021-06-11 11:20:00,174.01,174.01,173.79,173.79,1176.0,158.432,158.432,158.2317,158.2317,1176.0
2021-06-11 11:25:00,173.83,173.87,173.75,173.77,1764.0,158.2681,158.3045,158.1953,158.2135,1764.0
2021-06-11 11:30:00,173.81,173.83,173.68,173.68,1827.0,158.2499,158.2681,158.1315,158.1315,1827.0
2021-06-11 11:35:00,173.7,173.84,173.64,173.82,4259.0,158.1497,158.2772,158.0951,158.259,4259.0
2021-06-11 11:40:00,173.73,173.77,173.66,173.66,1522.0,158.177,158.2135,158.1133,158.1133,1522.0
2021-06-11 11:45:00,173.69,173.81,173.66,173.76,3534.0,158.1406,158.2499,158.1133,158.2044,3534.0
2021-06-11 11:50:00,173.78,173.85,173.77,173.81,984.0,158.2226,158.2863,158.2135,158.2499,984.0
2021-06-11 11:55:00,173.79,173.82,173.74,173.76,1642.0,158.2317,158.259,158.1861,158.2044,1642.0
2021-06-11 12:00:00,173.77,173.77,173.66,173.66,1360.0,158.2135,158.2135,158.1133,158.1133,1360.0
2021-06-11 12:05:00,173.68,173.68,173.5,173.5,1760.0,158.1315,158.1315,157.9676,157.9676,1760.0
2021-06-11 12:10:00,173.44,173.64,173.44,173.64,1485.0,157.913,158.0951,157.913,158.0951,1485.0
2021-06-11 12:15:00,173.65,173.84,173.65,173.79,1135.0,158.1042,158.2772,158.1042,158.2317,1135.0
2021-06-11 12:20:00,173.79,173.84,173.66,173.79,1000.0,158.2317,158.2772,158.1133,158.2317,1000.0
2021-06-11 12:25:00,173.82,173.84,173.78,173.78,903.0,158.259,158.2772,158.2226,158.2226,903.0
2021-06-11 12:30:00,173.86,173.87,173.73,173.75,1105.0,158.2954,158.3045,158.177,158.1953,1105.0
2021-06-11 12:35:00,173.73,173.73,173.62,173.63,3189.0,158.177,158.177,158.0769,158.086,3189.0
2021-06-11 12:40:00,173.65,173.69,173.58,173.67,1901.0,158.1042,158.1406,158.0405,158.1224,1901.0
2021-06-11 12:45:00,173.74,173.76,173.7,173.71,907.0,158.1861,158.2044,158.1497,158.1588,907.0
2021-06-11 12:50:00,173.68,173.71,173.62,173.66,2529.0,158.1315,158.1588,158.0769,158.1133,2529.0
2021-06-11 12:55:00,173.59,173.68,173.59,173.65,1744.0,158.0496,158.1315,158.0496,158.1042,1744.0
2021-06-11 13:00:00,173.61,173.64,173.6,173.61,955.0,158.0678,158.0951,158.0587,158.0678,955.0
2021-06-11 13:05:00,173.59,173.59,173.55,173.57,951.0,158.0496,158.0496,158.0132,158.0314,951.0
2021-06-11 13:10:00,173.54,173.54,173.53,173.53,200.0,158.0041,158.0041,157.9949,157.9949,200.0
2021-06-11 13:15:00,173.55,173.57,173.52,173.57,3122.0,158.0132,158.0314,157.9858,158.0314,3122.0
2021-06-11 13:20:00,173.56,173.59,173.54,173.54,505.0,158.0223,158.0496,158.0041,158.0041,505.0
2021-06-11 13:25:00,173.54,173.57,173.44,173.51,1510.0,158.0041,158.0314,157.913,157.9767,1510.0
2021-06-11 13:30:00,173.49,173.51,173.4,173.47,2420.0,157.9585,157.9767,157.8766,157.9403,2420.0
2021-06-11 13:35:00,173.57,173.57,173.49,173.52,800.0,158.0314,158.0314,157.9585,157.9858,800.0
2021-06-11 13:40:00,173.48,173.6,173.48,173.57,913.0,157.9494,158.0587,157.9494,158.0314,913.0
2021-06-11 13:45:00,173.58,173.62,173.58,173.62,897.0,158.0405,158.0769,158.0405,158.0769,897.0
2021-06-11 13:50:00,173.66,173.71,173.66,173.71,4176.0,158.1133,158.1588,158.1133,158.1588,4176.0
2021-06-11 13:55:00,173.69,173.75,173.68,173.75,802.0,158.1406,158.1953,158.1315,158.1953,802.0
2021-06-11 14:00:00,173.79,173.83,173.74,173.8,1403.0,158.2317,158.2681,158.1861,158.2408,1403.0
2021-06-11 14:05:00,173.76,173.91,173.75,173.86,2628.0,158.2044,158.3409,158.1953,158.2954,2628.0
2021-06-11 14:10:00,173.84,173.87,173.82,173.87,1200.0,158.2772,158.3045,158.259,158.3045,1200.0
2021-06-11 14:15:00,173.88,173.89,173.85,173.86,1221.0,158.3136,158.3227,158.2863,158.2954,1221.0
2021-06-11 14:20:00,173.79,173.95,173.79,173.95,1427.0,158.2317,158.3773,158.2317,158.3773,1427.0
2021-06-11 14:25:00,173.99,174.02,173.95,174.02,888.0,158.4138,158.4411,158.3773,158.4411,888.0
2021-06-11 14:30:00,174.0,174.12,173.96,174.07,2139.0,158.4229,158.5321,158.3865,158.4866,2139.0
2021-06-11 14:35:00,174.07,174.07,174.03,174.04,1423.0,158.4866,158.4866,158.4502,158.4593,1423.0
2021-06-11 14:40:00,174.04,174.04,173.96,174.01,1450.0,158.4593,158.4593,158.3865,158.432,1450.0
2021-06-11 14:45:00,174.04,174.04,174.0,174.0,800.0,158.4593,158.4593,158.4229,158.4229,800.0
2021-06-11 14:50:00,174.0,174.04,173.95,174.02,1733.0,158.4229,158.4593,158.3773,158.4411,1733.0
2021-06-11 14:55:00,174.03,174.1,174.03,174.1,1200.0,158.4502,158.5139,158.4502,158.5139,1200.0
2021-06-11 15:00:00,174.09,174.11,174.04,174.08,1392.0,158.5048,158.523,158.4593,158.4957,1392.0
2021-06-11 15:05:00,174.08,174.1,174.05,174.09,1151.0,158.4957,158.5139,158.4684,158.5048,1151.0
2021-06-11 15:10:00,174.13,174.14,174.11,174.11,771.0,158.5412,158.5503,158.523,158.523,771.0
2021-06-11 15:15:00,174.14,174.14,174.03,174.1,1303.0,158.5503,158.5503,158.4502,158.5139,1303.0
2021-06-11 15:20:00,174.03,174.07,173.97,173.97,2242.0,158.4502,158.4866,158.3956,158.3956,2242.0
2021-06-11 15:25:00,173.98,174.08,173.98,174.08,1062.0,158.4047,158.4957,158.4047,158.4957,1062.0
2021-06-11 15:30:00,174.07,174.09,173.99,174.05,2807.0,158.4866,158.5048,158.4138,158.4684,2807.0
2021-06-11 15:35:00,174.04,174.04,173.94,174.01,1836.0,158.4593,158.4593,158.3682,158.432,1836.0
2021-06-11 15:40:00,174.0,174.27,174.0,174.27,1715.0,158.4229,158.6687,158.4229,158.6687,1715.0
2021-06-11 15:45:00,174.27,174.42,174.27,174.42,6401.0,158.6687,158.8053,158.6687,158.8053,6401.0
2021-06-11 15:50:00,174.39,174.52,174.33,174.4,9674.0,158.778,158.8963,158.7233,158.7871,9674.0
2021-06-11 15:55:00,174.39,174.85,174.36,174.79,45703.0,158.778,159.1968,158.7506,159.1421,45703.0
2021-06-14 09:30:00,174.41,174.41,173.79,173.79,6156.0,158.7962,158.7962,158.2317,158.2317,6156.0
2021-06-14 09:35:00,173.81,173.94,173.19,173.36,7683.0,158.2499,158.3682,157.6854,157.8402,7683.0
2021-06-14 09:40:00,173.38,173.61,173.37,173.47,7010.0,157.8584,158.0678,157.8493,157.9403,7010.0
2021-06-14 09:45:00,173.42,173.44,173.2,173.21,3730.0,157.8948,157.913,157.6945,157.7036,3730.0
2021-06-14 09:50:00,173.0,173.33,172.99,173.33,3600.0,157.5124,157.8129,157.5033,157.8129,3600.0
2021-06-14 09:55:00,173.26,173.41,173.25,173.4,1951.0,157.7491,157.8857,157.74,157.8766,1951.0
2021-06-14 10:00:00,173.26,173.52,173.23,173.29,4022.0,157.7491,157.9858,157.7218,157.7764,4022.0
2021-06-14 10:05:00,173.35,173.44,173.25,173.4,3111.0,157.8311,157.913,157.74,157.8766,3111.0
2021-06-14 10:10:00,173.34,173.36,173.2,173.28,1000.0,157.822,157.8402,157.6945,157.7673,1000.0
2021-06-14 10:15:00,173.17,173.24,172.95,173.15,1804.0,157.6672,157.7309,157.4669,157.649,1804.0
2021-06-14 10:20:00,173.07,173.23,173.04,173.04,1427.0,157.5761,157.7218,157.5488,157.5488,1427.0
2021-06-14 10:25:00,173.01,173.23,173.0,173.22,2937.0,157.5215,157.7218,157.5124,157.7127,2937.0
2021-06-14 10:30:00,173.33,173.37,173.27,173.33,2570.0,157.8129,157.8493,157.7582,157.8129,2570.0
2021-06-14 10:35:00,173.44,173.66,173.43,173.53,2706.0,157.913,158.1133,157.9039,157.9949,2706.0
2021-06-14 10:40:00,173.52,173.63,173.3,173.32,2002.0,157.9858,158.086,157.7855,157.8037,2002.0
2021-06-14 10:45:00,173.41,173.46,173.32,173.46,3121.0,157.8857,157.9312,157.8037,157.9312,3121.0
2021-06-14 10:50:00,173.45,173.5,173.35,173.45,3565.0,157.9221,157.9676,157.8311,157.9221,3565.0
2021-06-14 10:55:00,173.43,173.62,173.43,173.61,2831.0,157.9039,158.0769,157.9039,158.0678,2831.0
2021-06-14 11:00:00,173.6,173.69,173.55,173.66,4611.0,158.0587,158.1406,158.0132,158.1133,4611.0
2021-06-14 11:05:00,173.66,173.84,173.59,173.79,1000.0,158.1133,158.2772,158.0496,158.2317,1000.0
2021-06-14 11:10:00,173.79,173.82,173.57,173.65,5183.0,158.2317,158.259,158.0314,158.1042,5183.0
2021-06-14 11:15:00,173.68,173.78,173.51,173.73,4402.0,158.1315,158.2226,157.9767,158.177,4402.0
2021-06-14 11:20:00,173.73,173.84,173.69,173.83,4498.0,158.177,158.2772,158.1406,158.2681,4498.0
2021-06-14 11:25:00,173.86,173.88,173.76,173.78,1500.0,158.2954,158.3136,158.2044,158.2226,1500.0
2021-06-14 11:30:00,173.79,173.92,173.79,173.92,817.0,158.2317,158.35,158.2317,158.35,817.0
2021-06-14 11:35:00,173.96,174.01,173.93,173.94,1500.0,158.3865,158.432,158.3591,158.3682,1500.0
2021-06-14 11:40:00,173.89,173.89,173.87,173.87,210.0,158.3227,158.3227,158.3045,158.3045,210.0
2021-06-14 11:45:00,173.89,173.89,173.71,173.78,2932.0,158.3227,158.3227,158.1588,158.2226,2932.0
2021-06-14 11:50:00,173.79,173.94,173.79,173.84,2304.0,158.2317,158.3682,158.2317,158.2772,2304.0
2021-06-14 11:55:00,173.84,173.94,173.77,173.77,1120.0,158.2772,158.3682,158.2135,158.2135,1120.0
2021-06-14 12:00:00,173.78,173.8,173.74,173.76,627.0,158.2226,158.2408,158.1861,158.2044,627.0
2021-06-14 12:05:00,173.75,173.75,173.7,173.71,2314.0,158.1953,158.1953,158.1497,158.1588,2314.0
2021-06-14 12:10:00,173.68,173.78,173.68,173.78,1219.0,158.1315,158.2226,158.1315,158.2226,1219.0
2021-06-14 12:15:00,173.76,173.77,173.68,173.7,1523.0,158.2044,158.2135,158.1315,158.1497,1523.0
2021-06-14 12:20:00,173.66,173.7,173.62,173.7,719.0,158.1133,158.1497,158.0769,158.1497,719.0
2021-06-14 12:25:00,173.69,173.88,173.69,173.88,2499.0,158.1406,158.3136,158.1406,158.3136,2499.0
2021-06-14 12:30:00,173.89,173.93,173.76,173.77,1304.0,158.3227,158.3591,158.2044,158.2135,1304.0
2021-06-14 12:35:00,173.76,173.79,173.64,173.68,2632.0,158.2044,158.2317,158.0951,158.1315,2632.0
2021-06-14 12:40:00,173.7,173.75,173.69,173.75,1117.0,158.1497,158.1953,158.1406,158.1953,1117.0
2021-06-14 12:45:00,173.75,173.81,173.72,173.77,2489.0,158.1953,158.2499,158.1679,158.2135,2489.0
2021-06-14 12:50:00,173.72,173.76,173.68,173.69,956.0,158.1679,158.2044,158.1315,158.1406,956.0
2021-06-14 12:55:00,173.69,173.69,173.67,173.67,400.0,158.1406,158.1406,158.1224,158.1224,400.0
2021-06-14 13:00:00,173.68,173.75,173.67,173.71,1391.0,158.1315,158.1953,158.1224,158.1588,1391.0
2021-06-14 13:05:00,173.75,173.8,173.73,173.73,1200.0,158.1953,158.2408,158.177,158.177,1200.0
2021-06-14 13:10:00,173.74,173.75,173.74,173.74,502.0,158.1861,158.1953,158.1861,158.1861,502.0
2021-06-14 13:15:00,173.77,173.85,173.75,173.78,1975.0,158.2135,158.2863,158.1953,158.2226,1975.0
2021-06-14 13:20:00,173.79,173.79,173.68,173.75,731.0,158.2317,158.2317,158.1315,158.1953,731.0
2021-06-14 13:25:00,173.76,173.81,173.71,173.78,1800.0,158.2044,158.2499,158.1588,158.2226,1800.0
2021-06-14 13:30:00,173.65,173.76,173.65,173.76,700.0,158.1042,158.2044,158.1042,158.2044,700.0
2021-06-14 13:35:00,173.74,173.75,173.73,173.74,400.0,158.1861,158.1953,158.177,158.1861,400.0
2021-06-14 13:40:00,173.73,173.79,173.65,173.71,2278.0,158.177,158.2317,158.1042,158.1588,2278.0
2021-06-14 13:45:00,173.81,173.82,173.73,173.79,515.0,158.2499,158.259,158.177,158.2317,515.0
2021-06-14 13:50:00,173.81,173.95,173.81,173.88,1136.0,158.2499,158.3773,158.2499,158.3136,1136.0
2021-06-14 13:55:00,173.88,173.88,173.85,173.85,345.0,158.3136,158.3136,158.2863,158.2863,345.0
2021-06-14 14:00:00,173.86,173.86,173.83,173.84,506.0,158.2954,158.2954,158.2681,158.2772,506.0
2021-06-14 14:05:00,173.84,173.9,173.79,173.84,1800.0,158.2772,158.3318,158.2317,158.2772,1800.0
2021-06-14 14:10:00,173.84,173.93,173.84,173.88,1602.0,158.2772,158.3591,158.2772,158.3136,1602.0
2021-06-14 14:15:00,173.9,173.93,173.86,173.91,1238.0,158.3318,158.3591,158.2954,158.3409,1238.0
2021-06-14 14:20:00,173.95,174.04,173.94,174.03,2069.0,158.3773,158.4593,158.3682,158.4502,2069.0
2021-06-14 14:25:00,173.99,174.05,173.97,174.0,2637.0,158.4138,158.4684,158.3956,158.4229,2637.0
2021-06-14 14:30:00,174.0,174.05,173.98,174.03,2105.0,158.4229,158.4684,158.4047,158.4502,2105.0
2021-06-14 14:35:00,174.06,174.06,174.0,174.01,600.0,158.4775,158.4775,158.4229,158.432,600.0
2021-06-14 14:40:00,174.08,174.19,174.08,174.15,2440.0,158.4957,158.5959,158.4957,158.5594,2440.0
2021-06-14 14:45:00,174.19,174.54,174.18,174.33,7048.0,158.5959,158.9145,158.5868,158.7233,7048.0
2021-06-14 14:50:00,174.33,174.44,174.31,174.43,3187.0,158.7233,158.8235,158.7051,158.8144,3187.0
2021-06-14 14:55:00,174.45,174.51,174.36,174.36,7627.0,158.8326,158.8872,158.7506,158.7506,7627.0
2021-06-14 15:00:00,174.38,174.43,174.38,174.42,4006.0,158.7689,158.8144,158.7689,158.8053,4006.0
2021-06-14 15:05:00,174.41,174.43,174.32,174.42,6398.0,158.7962,158.8144,158.7142,158.8053,6398.0
2021-06-14 15:10:00,174.4,174.47,174.39,174.4,1222.0,158.7871,158.8508,158.778,158.7871,1222.0
2021-06-14 15:15:00,174.38,174.48,174.37,174.4,4296.0,158.7689,158.8599,158.7597,158.7871,4296.0
2021-06-14 15:20:00,174.4,174.43,174.36,174.4,900.0,158.7871,158.8144,158.7506,158.7871,900.0
2021-06-14 15:25:00,174.39,174.42,174.33,174.42,2409.0,158.778,158.8053,158.7233,158.8053,2409.0
2021-06-14 15:30:00,174.43,174.44,174.33,174.39,3990.0,158.8144,158.8235,158.7233,158.778,3990.0
2021-06-14 15:35:00,174.39,174.49,174.38,174.49,4936.0,158.778,158.869,158.7689,158.869,4936.0
2021-06-14 15:40:00,174.51,174.59,174.45,174.55,4743.0,158.8872,158.9601,158.8326,158.9236,4743.0
2021-06-14 15:45:00,174.49,174.63,174.47,174.61,8114.0,158.869,158.9965,158.8508,158.9783,8114.0
2021-06-14 15:50:00,174.62,174.66,174.47,174.59,13030.0,158.9874,159.0238,158.8508,158.9601,13030.0
2021-06-14 15:55:00,174.57,174.67,174.39,174.67,50967.0,158.9418,159.0329,158.778,159.0329,50967.0
2021-06-15 09:30:00,174.81,175.0,174.0,174.11,13986.0,159.1604,159.3333,158.4229,158.523,13986.0
2021-06-15 09:35:00,174.05,174.38,173.95,173.95,1588.0,158.4684,158.7689,158.3773,158.3773,1588.0
2021-06-15 09:40:00,174.11,174.11,173.91,173.93,2580.0,158.523,158.523,158.3409,158.3591,2580.0
2021-06-15 09:45:00,174.06,174.21,173.87,173.98,2122.0,158.4775,158.6141,158.3045,158.4047,2122.0
2021-06-15 09:50:00,173.95,174.11,173.92,173.97,800.0,158.3773,158.523,158.35,158.3956,800.0
2021-06-15 09:55:00,173.94,174.15,173.86,174.14,2873.0,158.3682,158.5594,158.2954,158.5503,2873.0
2021-06-15 10:00:00,174.16,174.24,174.11,174.18,2160.0,158.5685,158.6414,158.523,158.5868,2160.0
2021-06-15 10:05:00,174.29,174.43,174.29,174.37,1693.0,158.6869,158.8144,158.6869,158.7597,1693.0
2021-06-15 10:10:00,174.55,174.68,174.42,174.66,1600.0,158.9236,159.042,158.8053,159.0238,1600.0
2021-06-15 10:15:00,174.54,174.54,174.33,174.52,2203.0,158.9145,158.9145,158.7233,158.8963,2203.0
2021-06-15 10:20:00,174.55,174.68,174.5,174.61,2344.0,158.9236,159.042,158.8781,158.9783,2344.0
2021-06-15 10:25:00,174.67,175.07,174.64,175.07,1535.0,159.0329,159.3971,159.0056,159.3971,1535.0
2021-06-15 10:30:00,175.0,175.0,174.83,174.94,1765.0,159.3333,159.3333,159.1786,159.2787,1765.0
2021-06-15 10:35:00,174.8,174.8,174.62,174.67,1001.0,159.1513,159.1513,158.9874,159.0329,1001.0
2021-06-15 10:40:00,174.71,174.86,174.7,174.86,925.0,159.0693,159.2059,159.0602,159.2059,925.0
2021-06-15 10:45:00,174.85,174.88,174.78,174.88,2122.0,159.1968,159.2241,159.133,159.2241,2122.0
2021-06-15 10:50:00,174.82,174.86,174.77,174.82,1711.0,159.1695,159.2059,159.1239,159.1695,1711.0
2021-06-15 10:55:00,174.81,174.84,174.74,174.84,2786.0,159.1604,159.1877,159.0966,159.1877,2786.0
2021-06-15 11:00:00,174.78,174.82,174.75,174.75,1017.0,159.133,159.1695,159.1057,159.1057,1017.0
2021-06-15 11:05:00,174.66,174.66,174.51,174.57,1067.0,159.0238,159.0238,158.8872,158.9418,1067.0
2021-06-15 11:10:00,174.59,174.61,174.41,174.42,3284.0,158.9601,158.9783,158.7962,158.8053,3284.0
2021-06-15 11:15:00,174.45,174.56,174.45,174.56,1615.0,158.8326,158.9327,158.8326,158.9327,1615.0
2021-06-15 11:20:00,174.6,174.77,174.6,174.72,2580.0,158.9692,159.1239,158.9692,159.0784,2580.0
2021-06-15 11:25:00,174.75,174.89,174.62,174.83,4794.0,159.1057,159.2332,158.9874,159.1786,4794.0
2021-06-15 11:30:00,174.81,174.86,174.67,174.69,2041.0,159.1604,159.2059,159.0329,159.0511,2041.0
2021-06-15 11:35:00,174.65,174.72,174.59,174.59,909.0,159.0147,159.0784,158.9601,158.9601,909.0
2021-06-15 11:40:00,174.61,174.67,174.6,174.66,1570.0,158.9783,159.0329,158.9692,159.0238,1570.0
2021-06-15 11:45:00,174.62,174.66,174.54,174.58,1970.0,158.9874,159.0238,158.9145,158.9509,1970.0
2021-06-15 11:50:00,174.52,174.53,174.48,174.48,604.0,158.8963,158.9054,158.8599,158.8599,604.0
2021-06-15 11:55:00,174.52,174.57,174.5,174.5,1700.0,158.8963,158.9418,158.8781,158.8781,1700.0
2021-06-15 12:00:00,174.49,174.49,174.45,174.45,960.0,158.869,158.869,158.8326,158.8326,960.0
2021-06-15 12:05:00,174.42,174.54,174.42,174.53,697.0,158.8053,158.9145,158.8053,158.9054,697.0
2021-06-15 12:10:00,174.54,174.54,174.46,174.46,500.0,158.9145,158.9145,158.8417,158.8417,500.0
2021-06-15 12:15:00,174.46,174.53,174.46,174.47,1306.0,158.8417,158.9054,158.8417,158.8508,1306.0
2021-06-15 12:20:00,174.49,174.54,174.48,174.54,965.0,158.869,158.9145,158.8599,158.9145,965.0
2021-06-15 12:25:00,174.53,174.56,174.5,174.56,703.0,158.9054,158.9327,158.8781,158.9327,703.0
2021-06-15 12:30:00,174.49,174.55,174.46,174.55,622.0,158.869,158.9236,158.8417,158.9236,622.0
2021-06-15 12:35:00,174.59,174.6,174.47,174.47,1407.0,158.9601,158.9692,158.8508,158.8508,1407.0
2021-06-15 12:40:00,174.45,174.52,174.43,174.49,1561.0,158.8326,158.8963,158.8144,158.869,1561.0
2021-06-15 12:45:00,174.51,174.6,174.51,174.59,501.0,158.8872,158.9692,158.8872,158.9601,501.0
2021-06-15 12:50:00,174.64,174.64,174.57,174.57,1000.0,159.0056,159.0056,158.9418,158.9418,1000.0
2021-06-15 12:55:00,174.46,174.63,174.42,174.63,1798.0,158.8417,158.9965,158.8053,158.9965,1798.0
2021-06-15 13:00:00,174.61,174.64,174.54,174.54,1100.0,158.9783,159.0056,158.9145,158.9145,1100.0
2021-06-15 13:05:00,174.5,174.59,174.5,174.59,941.0,158.8781,158.9601,158.8781,158.9601,941.0
2021-06-15 13:10:00,174.43,174.53,174.43,174.48,904.0,158.8144,158.9054,158.8144,158.8599,904.0
2021-06-15 13:15:00,174.47,174.48,174.43,174.43,200.0,158.8508,158.8599,158.8144,158.8144,200.0
2021-06-15 13:20:00,174.47,174.52,174.46,174.52,400.0,158.8508,158.8963,158.8417,158.8963,400.0
2021-06-15 13:25:00,174.52,174.56,174.49,174.56,1198.0,158.8963,158.9327,158.869,158.9327,1198.0
2021-06-15 13:30:00,174.52,174.6,174.52,174.6,1004.0,158.8963,158.9692,158.8963,158.9692,1004.0
2021-06-15 13:35:00,174.62,174.62,174.55,174.61,1427.0,158.9874,158.9874,158.9236,158.9783,1427.0
2021-06-15 13:40:00,174.63,174.63,174.48,174.56,1759.0,158.9965,158.9965,158.8599,158.9327,1759.0
2021-06-15 13:45:00,174.48,174.48,174.43,174.48,1159.0,158.8599,158.8599,158.8144,158.8599,1159.0
2021-06-15 13:50:00,174.54,174.6,174.54,174.55,1526.0,158.9145,158.9692,158.9145,158.9236,1526.0
2021-06-15 13:55:00,174.56,174.67,174.56,174.67,1300.0,158.9327,159.0329,158.9327,159.0329,1300.0
2021-06-15 14:00:00,174.68,174.71,174.65,174.68,1347.0,159.042,159.0693,159.0147,159.042,1347.0
2021-06-15 14:05:00,174.71,174.73,174.55,174.61,4154.0,159.0693,159.0875,158.9236,158.9783,4154.0
2021-06-15 14:10:00,174.54,174.6,174.52,174.54,1500.0,158.9145,158.9692,158.8963,158.9145,1500.0
2021-06-15 14:15:00,174.58,174.63,174.52,174.57,2273.0,158.9509,158.9965,158.8963,158.9418,2273.0
2021-06-15 14:20:00,174.59,174.62,174.52,174.62,4010.0,158.9601,158.9874,158.8963,158.9874,4010.0
2021-06-15 14:25:00,174.61,174.62,174.59,174.6,1889.0,158.9783,158.9874,158.9601,158.9692,1889.0
2021-06-15 14:30:00,174.6,174.66,174.59,174.66,2342.0,158.9692,159.0238,158.9601,159.0238,2342.0
2021-06-15 14:35:00,174.64,174.75,174.64,174.75,2361.0,159.0056,159.1057,159.0056,159.1057,2361.0
2021-06-15 14:40:00,174.69,174.7,174.6,174.69,1017.0,159.0511,159.0602,158.9692,159.0511,1017.0
2021-06-15 14:45:00,174.74,174.85,174.74,174.85,1700.0,159.0966,159.1968,159.0966,159.1968,1700.0
2021-06-15 14:50:00,174.88,174.99,174.88,174.97,2022.0,159.2241,159.3242,159.2241,159.306,2022.0
2021-06-15 14:55:00,174.97,174.98,174.85,174.86,2218.0,159.306,159.3151,159.1968,159.2059,2218.0
2021-06-15 15:00:00,174.7,174.7,174.64,174.67,700.0,159.0602,159.0602,159.0056,159.0329,700.0
2021-06-15 15:05:00,174.59,174.65,174.54,174.61,2509.0,158.9601,159.0147,158.9145,158.9783,2509.0
2021-06-15 15:10:00,174.59,174.6,174.5,174.6,953.0,158.9601,158.9692,158.8781,158.9692,953.0
2021-06-15 15:15:00,174.6,174.69,174.6,174.64,815.0,158.9692,159.0511,158.9692,159.0056,815.0
2021-06-15 15:20:00,174.62,174.66,174.62,174.63,544.0,158.9874,159.0238,158.9874,158.9965,544.0
2021-06-15 15:25:00,174.67,174.68,174.45,174.5,1508.0,159.0329,159.042,158.8326,158.8781,1508.0
2021-06-15 15:30:00,174.48,174.54,174.47,174.51,2065.0,158.8599,158.9145,158.8508,158.8872,2065.0
2021-06-15 15:35:00,174.47,174.6,174.46,174.58,1501.0,158.8508,158.9692,158.8417,158.9509,1501.0
2021-06-15 15:40:00,174.61,174.61,174.51,174.53,2563.0,158.9783,158.9783,158.8872,158.9054,2563.0
2021-06-15 15:45:00,174.57,174.81,174.57,174.8,7899.0,158.9418,159.1604,158.9418,159.1513,7899.0
2021-06-15 15:50:00,174.75,174.75,174.59,174.63,8962.0,159.1057,159.1057,158.9601,158.9965,8962.0
2021-06-15 15:55:00,174.67,174.86,174.59,174.85,35933.0,159.0329,159.2059,158.9601,159.1968,35933.0
2021-06-16 09:30:00,175.14,175.14,174.73,174.88,10712.0,159.4608,159.4608,159.0875,159.2241,10712.0
2021-06-16 09:35:00,174.97,175.17,174.97,175.17,999.0,159.306,159.4881,159.306,159.4881,999.0
2021-06-16 09:40:00,175.12,175.27,175.04,175.27,626.0,159.4426,159.5792,159.3698,159.5792,626.0
2021-06-16 09:45:00,175.25,175.25,174.87,174.87,2076.0,159.561,159.561,159.215,159.215,2076.0
2021-06-16 09:50:00,174.94,174.98,174.42,174.46,2861.0,159.2787,159.3151,158.8053,158.8417,2861.0
2021-06-16 09:55:00,174.45,174.71,174.45,174.68,3559.0,158.8326,159.0693,158.8326,159.042,3559.0
2021-06-16 10:00:00,174.7,175.0,174.66,174.74,8318.0,159.0602,159.3333,159.0238,159.0966,8318.0
2021-06-16 10:05:00,174.66,174.81,174.49,174.59,4695.0,159.0238,159.1604,158.869,158.9601,4695.0
2021-06-16 10:10:00,174.59,174.75,174.53,174.67,4001.0,158.9601,159.1057,158.9054,159.0329,4001.0
2021-06-16 10:15:00,174.66,174.79,174.65,174.71,2242.0,159.0238,159.1421,159.0147,159.0693,2242.0
2021-06-16 10:20:00,174.65,174.89,174.65,174.89,2210.0,159.0147,159.2332,159.0147,159.2332,2210.0
2021-06-16 10:25:00,174.83,174.87,174.79,174.87,1066.0,159.1786,159.215,159.1421,159.215,1066.0
2021-06-16 10:30:00,174.93,174.93,174.78,174.91,1405.0,159.2696,159.2696,159.133,159.2514,1405.0
2021-06-16 10:35:00,174.87,174.95,174.79,174.79,1562.0,159.215,159.2878,159.1421,159.1421,1562.0
2021-06-16 10:40:00,174.73,174.75,174.64,174.73,2161.0,159.0875,159.1057,159.0056,159.0875,2161.0
2021-06-16 10:45:00,174.72,174.77,174.72,174.74,1316.0,159.0784,159.1239,159.0784,159.0966,1316.0
2021-06-16 10:50:00,174.76,174.83,174.76,174.8,2026.0,159.1148,159.1786,159.1148,159.1513,2026.0
2021-06-16 10:55:00,174.85,174.96,174.79,174.81,3264.0,159.1968,159.2969,159.1421,159.1604,3264.0
2021-06-16 11:00:00,174.82,174.94,174.71,174.71,2744.0,159.1695,159.2787,159.0693,159.0693,2744.0
2021-06-16 11:05:00,174.69,174.87,174.69,174.78,1556.0,159.0511,159.215,159.0511,159.133,1556.0
2021-06-16 11:10:00,174.83,174.83,174.7,174.74,1600.0,159.1786,159.1786,159.0602,159.0966,1600.0
2021-06-16 11:15:00,174.72,174.92,174.72,174.91,1520.0,159.0784,159.2605,159.0784,159.2514,1520.0
2021-06-16 11:20:00,174.96,174.97,174.69,174.74,3740.0,159.2969,159.306,159.0511,159.0966,3740.0
2021-06-16 11:25:00,174.77,174.78,174.69,174.75,1194.0,159.1239,159.133,159.0511,159.1057,1194.0
2021-06-16 11:30:00,174.73,174.84,174.65,174.7,3112.0,159.0875,159.1877,159.0147,159.0602,3112.0
2021-06-16 11:35:00,174.66,174.76,174.65,174.76,4605.0,159.0238,159.1148,159.0147,159.1148,4605.0
2021-06-16 11:40:00,174.75,174.82,174.73,174.8,5500.0,159.1057,159.1695,159.0875,159.1513,5500.0
2021-06-16 11:45:00,174.74,174.84,174.71,174.74,4589.0,159.0966,159.1877,159.0693,159.0966,4589.0
2021-06-16 11:50:00,174.75,174.79,174.63,174.67,3654.0,159.1057,159.1421,158.9965,159.0329,3654.0
2021-06-16 11:55:00,174.68,174.93,174.68,174.85,1903.0,159.042,159.2696,159.042,159.1968,1903.0
2021-06-16 12:00:00,174.82,174.82,174.66,174.67,1800.0,159.1695,159.1695,159.0238,159.0329,1800.0
2021-06-16 12:05:00,174.67,174.9,174.67,174.83,2792.0,159.0329,159.2423,159.0329,159.1786,2792.0
2021-06-16 12:10:00,174.84,175.03,174.83,175.03,700.0,159.1877,159.3607,159.1786,159.3607,700.0
2021-06-16 12:15:00,174.93,174.98,174.91,174.98,800.0,159.2696,159.3151,159.2514,159.3151,800.0
2021-06-16 12:20:00,174.93,174.93,174.78,174.8,1528.0,159.2696,159.2696,159.133,159.1513,1528.0
2021-06-16 12:25:00,174.74,174.85,174.72,174.84,2995.0,159.0966,159.1968,159.0784,159.1877,2995.0
2021-06-16 12:30:00,174.85,174.88,174.75,174.75,1689.0,159.1968,159.2241,159.1057,159.1057,1689.0
2021-06-16 12:35:00,174.75,174.76,174.69,174.7,1514.0,159.1057,159.1148,159.0511,159.0602,1514.0
2021-06-16 12:40:00,174.65,174.81,174.65,174.79,1901.0,159.0147,159.1604,159.0147,159.1421,1901.0
2021-06-16 12:45:00,174.75,174.75,174.65,174.65,2711.0,159.1057,159.1057,159.0147,159.0147,2711.0
2021-06-16 12:50:00,174.68,174.71,174.6,174.68,2803.0,159.042,159.0693,158.9692,159.042,2803.0
2021-06-16 12:55:00,174.68,174.74,174.62,174.72,3236.0,159.042,159.0966,158.9874,159.0784,3236.0
2021-06-16 13:00:00,174.74,174.76,174.64,174.67,1400.0,159.0966,159.1148,159.0056,159.0329,1400.0
2021-06-16 13:05:00,174.6,174.62,174.53,174.53,2973.0,158.9692,158.9874,158.9054,158.9054,2973.0
2021-06-16 13:10:00,174.54,174.62,174.54,174.57,1300.0,158.9145,158.9874,158.9145,158.9418,1300.0
2021-06-16 13:15:00,174.56,174.57,174.46,174.46,1595.0,158.9327,158.9418,158.8417,158.8417,1595.0
2021-06-16 13:20:00,174.4,174.4,174.34,174.39,1400.0,158.7871,158.7871,158.7324,158.778,1400.0
2021-06-16 13:25:00,174.39,174.39,174.3,174.3,5605.0,158.778,158.778,158.696,158.696,5605.0
2021-06-16 13:30:00,174.3,174.3,174.21,174.21,4926.0,158.696,158.696,158.6141,158.6141,4926.0
2021-06-16 13:35:00,174.22,174.25,174.18,174.19,1403.0,158.6232,158.6505,158.5868,158.5959,1403.0
2021-06-16 13:40:00,174.19,174.22,174.19,174.2,1200.0,158.5959,158.6232,158.5959,158.605,1200.0
2021-06-16 13:45:00,174.18,174.18,174.02,174.02,2904.0,158.5868,158.5868,158.4411,158.4411,2904.0
2021-06-16 13:50:00,174.03,174.06,173.94,174.06,1730.0,158.4502,158.4775,158.3682,158.4775,1730.0
2021-06-16 13:55:00,174.07,174.1,174.01,174.04,3824.0,158.4866,158.5139,158.432,158.4593,3824.0
2021-06-16 14:00:00,173.96,173.96,173.0,173.07,3729.0,158.3865,158.3865,157.5124,157.5761,3729.0
2021-06-16 14:05:00,172.96,173.34,172.82,173.17,2329.0,157.476,157.822,157.3485,157.6672,2329.0
2021-06-16 14:10:00,173.01,173.03,172.78,172.84,2039.0,157.5215,157.5397,157.3121,157.3667,2039.0
2021-06-16 14:15:00,172.84,172.96,172.68,172.96,1805.0,157.3667,157.476,157.221,157.476,1805.0
2021-06-16 14:20:00,172.94,173.16,172.91,172.97,3861.0,157.4578,157.6581,157.4305,157.4851,3861.0
2021-06-16 14:25:00,173.01,173.03,172.87,172.93,3200.0,157.5215,157.5397,157.394,157.4487,3200.0
2021-06-16 14:30:00,172.85,173.28,172.85,173.05,4430.0,157.3758,157.7673,157.3758,157.5579,4430.0
2021-06-16 14:35:00,173.01,173.2,172.86,173.11,3471.0,157.5215,157.6945,157.3849,157.6125,3471.0
2021-06-16 14:40:00,172.87,172.97,172.79,172.86,2815.0,157.394,157.4851,157.3212,157.3849,2815.0
2021-06-16 14:45:00,172.81,173.04,172.79,172.93,7366.0,157.3394,157.5488,157.3212,157.4487,7366.0
2021-06-16 14:50:00,172.84,173.06,172.84,173.06,5174.0,157.3667,157.567,157.3667,157.567,5174.0
2021-06-16 14:55:00,173.07,173.26,172.99,173.17,4250.0,157.5761,157.7491,157.5033,157.6672,4250.0
2021-06-16 15:00:00,173.18,173.44,173.15,173.42,4588.0,157.6763,157.913,157.649,157.8948,4588.0
2021-06-16 15:05:00,173.44,173.44,173.32,173.34,3157.0,157.913,157.913,157.8037,157.822,3157.0
2021-06-16 15:10:00,173.31,173.32,173.18,173.29,5556.0,157.7946,157.8037,157.6763,157.7764,5556.0
2021-06-16 15:15:00,173.24,173.29,173.17,173.2,5219.0,157.7309,157.7764,157.6672,157.6945,5219.0
2021-06-16 15:20:00,173.22,173.23,172.97,173.1,12780.0,157.7127,157.7218,157.4851,157.6034,12780.0
2021-06-16 15:25:00,173.12,173.21,172.97,173.02,5986.0,157.6217,157.7036,157.4851,157.5306,5986.0
2021-06-16 15:30:00,173.03,173.07,172.91,172.97,8814.0,157.5397,157.5761,157.4305,157.4851,8814.0
2021-06-16 15:35:00,172.94,173.06,172.92,172.95,9209.0,157.4578,157.567,157.4396,157.4669,9209.0
2021-06-16 15:40:00,172.95,173.12,172.8,172.87,11605.0,157.4669,157.6217,157.3303,157.394,11605.0
2021-06-16 15:45:00,172.82,172.86,172.77,172.84,14177.0,157.3485,157.3849,157.303,157.3667,14177.0
2021-06-16 15:50:00,172.85,172.86,172.54,172.64,27395.0,157.3758,157.3849,157.0936,157.1846,27395.0
2021-06-16 15:55:00,172.65,172.7,172.54,172.67,49081.0,157.1937,157.2393,157.0936,157.2119,49081.0
2021-06-17 09:30:00,172.67,172.98,172.5,172.96,8949.0,157.2119,157.4942,157.0572,157.476,8949.0
2021-06-17 09:35:00,172.92,173.14,172.73,172.92,1224.0,157.4396,157.6399,157.2666,157.4396,1224.0
2021-06-17 09:40:00,172.86,172.89,172.48,172.48,2346.0,157.3849,157.4122,157.0389,157.0389,2346.0
2021-06-17 09:45:00,172.58,172.65,172.38,172.53,2786.0,157.13,157.1937,156.9479,157.0845,2786.0
2021-06-17 09:50:00,172.46,172.56,172.22,172.27,5022.0,157.0207,157.1118,156.8022,156.8477,5022.0
2021-06-17 09:55:00,172.19,172.19,171.64,171.64,4700.0,156.7749,156.7749,156.2741,156.2741,4700.0
2021-06-17 10:00:00,171.63,172.2,171.54,172.2,3738.0,156.265,156.784,156.1831,156.784,3738.0
2021-06-17 10:05:00,172.31,172.32,171.94,172.05,2822.0,156.8842,156.8933,156.5473,156.6474,2822.0
2021-06-17 10:10:00,171.95,171.95,171.6,171.61,722.0,156.5564,156.5564,156.2377,156.2468,722.0
2021-06-17 10:15:00,171.67,171.85,171.59,171.85,2390.0,156.3015,156.4653,156.2286,156.4653,2390.0
2021-06-17 10:20:00,171.95,172.0,171.73,171.82,2979.0,156.5564,156.6019,156.3561,156.438,2979.0
2021-06-17 10:25:00,171.79,171.82,171.62,171.7,1050.0,156.4107,156.438,156.2559,156.3288,1050.0
2021-06-17 10:30:00,171.69,171.87,171.64,171.83,1539.0,156.3197,156.4836,156.2741,156.4471,1539.0
2021-06-17 10:35:00,171.92,172.07,171.92,172.03,1812.0,156.5291,156.6657,156.5291,156.6292,1812.0
2021-06-17 10:40:00,172.03,172.13,171.87,171.93,1205.0,156.6292,156.7203,156.4836,156.5382,1205.0
2021-06-17 10:45:00,172.03,172.07,171.92,171.99,3829.0,156.6292,156.6657,156.5291,156.5928,3829.0
2021-06-17 10:50:00,172.0,172.06,172.0,172.04,3169.0,156.6019,156.6565,156.6019,156.6383,3169.0
2021-06-17 10:55:00,172.02,172.09,172.02,172.08,1134.0,156.6201,156.6839,156.6201,156.6748,1134.0
2021-06-17 11:00:00,172.12,172.19,172.03,172.19,1447.0,156.7112,156.7749,156.6292,156.7749,1447.0
2021-06-17 11:05:00,172.25,172.32,172.21,172.31,1131.0,156.8295,156.8933,156.7931,156.8842,1131.0
2021-06-17 11:10:00,172.2,172.39,172.2,172.36,953.0,156.784,156.957,156.784,156.9297,953.0
2021-06-17 11:15:00,172.42,172.43,172.38,172.38,519.0,156.9843,156.9934,156.9479,156.9479,519.0
2021-06-17 11:20:00,172.38,172.55,172.31,172.54,1537.0,156.9479,157.1027,156.8842,157.0936,1537.0
2021-06-17 11:25:00,172.57,172.66,172.57,172.66,400.0,157.1209,157.2028,157.1209,157.2028,400.0
2021-06-17 11:30:00,172.81,172.98,172.77,172.94,1740.0,157.3394,157.4942,157.303,157.4578,1740.0
2021-06-17 11:35:00,173.0,173.1,172.71,172.71,2142.0,157.5124,157.6034,157.2484,157.2484,2142.0
2021-06-17 11:40:00,172.72,172.93,172.69,172.93,1383.0,157.2575,157.4487,157.2301,157.4487,1383.0
2021-06-17 11:45:00,172.99,173.09,172.91,173.05,2332.0,157.5033,157.5943,157.4305,157.5579,2332.0
2021-06-17 11:50:00,173.01,173.19,173.01,173.19,702.0,157.5215,157.6854,157.5215,157.6854,702.0
2021-06-17 11:55:00,173.16,173.22,173.02,173.06,900.0,157.6581,157.7127,157.5306,157.567,900.0
2021-06-17 12:00:00,172.97,173.19,172.97,173.19,2467.0,157.4851,157.6854,157.4851,157.6854,2467.0
2021-06-17 12:05:00,173.08,173.1,173.03,173.04,900.0,157.5852,157.6034,157.5397,157.5488,900.0
2021-06-17 12:10:00,173.03,173.22,172.98,173.18,2136.0,157.5397,157.7127,157.4942,157.6763,2136.0
2021-06-17 12:15:00,173.13,173.17,173.05,173.15,1750.0,157.6308,157.6672,157.5579,157.649,1750.0
2021-06-17 12:20:00,173.05,173.12,172.93,172.93,1821.0,157.5579,157.6217,157.4487,157.4487,1821.0
2021-06-17 12:25:00,173.02,173.16,172.98,173.16,1070.0,157.5306,157.6581,157.4942,157.6581,1070.0
2021-06-17 12:30:00,173.11,173.16,172.96,172.96,2783.0,157.6125,157.6581,157.476,157.476,2783.0
2021-06-17 12:35:00,172.98,173.17,172.94,173.04,2328.0,157.4942,157.6672,157.4578,157.5488,2328.0
2021-06-17 12:40:00,172.99,173.16,172.98,173.05,1439.0,157.5033,157.6581,157.4942,157.5579,1439.0
2021-06-17 12:45:00,173.11,173.14,172.81,172.81,1536.0,157.6125,157.6399,157.3394,157.3394,1536.0
2021-06-17 12:50:00,172.9,172.9,172.86,172.87,500.0,157.4213,157.4213,157.3849,157.394,500.0
2021-06-17 12:55:00,172.99,173.18,172.97,173.08,1920.0,157.5033,157.6763,157.4851,157.5852,1920.0
2021-06-17 13:00:00,173.27,173.35,173.27,173.27,936.0,157.7582,157.8311,157.7582,157.7582,936.0
2021-06-17 13:05:00,173.3,173.45,173.3,173.38,2139.0,157.7855,157.9221,157.7855,157.8584,2139.0
2021-06-17 13:10:00,173.38,173.42,173.34,173.34,7000.0,157.8584,157.8948,157.822,157.822,7000.0
2021-06-17 13:15:00,173.32,173.32,173.08,173.15,1050.0,157.8037,157.8037,157.5852,157.649,1050.0
2021-06-17 13:20:00,173.01,173.26,173.01,173.19,2105.0,157.5215,157.7491,157.5215,157.6854,2105.0
2021-06-17 13:25:00,173.32,173.43,173.28,173.36,3207.0,157.8037,157.9039,157.7673,157.8402,3207.0
2021-06-17 13:30:00,173.37,173.45,173.26,173.38,6456.0,157.8493,157.9221,157.7491,157.8584,6456.0
2021-06-17 13:35:00,173.35,173.35,173.19,173.28,1883.0,157.8311,157.8311,157.6854,157.7673,1883.0
2021-06-17 13:40:00,173.28,173.3,173.16,173.16,881.0,157.7673,157.7855,157.6581,157.6581,881.0
2021-06-17 13:45:00,173.07,173.07,172.95,172.98,1735.0,157.5761,157.5761,157.4669,157.4942,1735.0
2021-06-17 13:50:00,172.96,173.02,172.86,172.97,2483.0,157.476,157.5306,157.3849,157.4851,2483.0
2021-06-17 13:55:00,172.97,173.11,172.97,173.09,1400.0,157.4851,157.6125,157.4851,157.5943,1400.0
2021-06-17 14:00:00,173.13,173.23,173.04,173.23,1961.0,157.6308,157.7218,157.5488,157.7218,1961.0
2021-06-17 14:05:00,173.19,173.2,173.01,173.04,3483.0,157.6854,157.6945,157.5215,157.5488,3483.0
2021-06-17 14:10:00,173.08,173.28,173.08,173.21,1848.0,157.5852,157.7673,157.5852,157.7036,1848.0
2021-06-17 14:15:00,173.21,173.26,173.19,173.19,2331.0,157.7036,157.7491,157.6854,157.6854,2331.0
2021-06-17 14:20:00,173.23,173.29,173.16,173.2,1388.0,157.7218,157.7764,157.6581,157.6945,1388.0
2021-06-17 14:25:00,173.11,173.37,173.11,173.37,1972.0,157.6125,157.8493,157.6125,157.8493,1972.0
2021-06-17 14:30:00,173.36,173.44,173.32,173.44,2670.0,157.8402,157.913,157.8037,157.913,2670.0
2021-06-17 14:35:00,173.39,173.4,173.24,173.25,1985.0,157.8675,157.8766,157.7309,157.74,1985.0
2021-06-17 14:40:00,173.28,173.34,173.24,173.26,1521.0,157.7673,157.822,157.7309,157.7491,1521.0
2021-06-17 14:45:00,173.28,173.35,173.2,173.28,3469.0,157.7673,157.8311,157.6945,157.7673,3469.0
2021-06-17 14:50:00,173.26,173.26,173.08,173.13,6948.0,157.7491,157.7491,157.5852,157.6308,6948.0
2021-06-17 14:55:00,173.12,173.2,173.12,173.2,2281.0,157.6217,157.6945,157.6217,157.6945,2281.0
2021-06-17 15:00:00,173.17,173.43,173.17,173.43,3998.0,157.6672,157.9039,157.6672,157.9039,3998.0
2021-06-17 15:05:00,173.39,173.54,173.34,173.39,4248.0,157.8675,158.0041,157.822,157.8675,4248.0
2021-06-17 15:10:00,173.4,173.49,173.37,173.46,1749.0,157.8766,157.9585,157.8493,157.9312,1749.0
2021-06-17 15:15:00,173.4,173.48,173.38,173.47,2569.0,157.8766,157.9494,157.8584,157.9403,2569.0
2021-06-17 15:20:00,173.48,173.52,173.35,173.51,2749.0,157.9494,157.9858,157.8311,157.9767,2749.0
2021-06-17 15:25:00,173.49,173.53,173.39,173.4,2634.0,157.9585,157.9949,157.8675,157.8766,2634.0
2021-06-17 15:30:00,173.43,173.59,173.4,173.56,4867.0,157.9039,158.0496,157.8766,158.0223,4867.0
2021-06-17 15:35:00,173.51,173.63,173.43,173.63,6662.0,157.9767,158.086,157.9039,158.086,6662.0
2021-06-17 15:40:00,173.61,173.64,173.5,173.55,5986.0,158.0678,158.0951,157.9676,158.0132,5986.0
2021-06-17 15:45:00,173.53,173.76,173.5,173.62,4409.0,157.9949,158.2044,157.9676,158.0769,4409.0
2021-06-17 15:50:00,173.64,173.76,173.62,173.73,10707.0,158.0951,158.2044,158.0769,158.177,10707.0
2021-06-17 15:55:00,173.67,173.68,173.46,173.51,34853.0,158.1224,158.1315,157.9312,157.9767,34853.0
2021-06-18 09:30:00,172.53,172.53,171.86,172.03,125850.0,157.0845,157.0845,156.4745,156.6292,125850.0
2021-06-18 09:35:00,172.28,172.28,172.0,172.0,2110.0,156.8569,156.8569,156.6019,156.6019,2110.0
2021-06-18 09:40:00,171.68,172.12,171.62,172.09,2217.0,156.3106,156.7112,156.2559,156.6839,2217.0
2021-06-18 09:45:00,172.1,172.15,172.08,172.09,999.0,156.693,156.7385,156.6748,156.6839,999.0
2021-06-18 09:50:00,171.74,171.76,171.44,171.49,600.0,156.3652,156.3834,156.0921,156.1376,600.0
2021-06-18 09:55:00,171.46,171.95,171.36,171.95,2068.0,156.1103,156.5564,156.0192,156.5564,2068.0
2021-06-18 10:00:00,171.9,171.9,171.64,171.78,3578.0,156.5109,156.5109,156.2741,156.4016,3578.0
2021-06-18 10:05:00,171.65,171.94,171.64,171.92,2686.0,156.2833,156.5473,156.2741,156.5291,2686.0
2021-06-18 10:10:00,171.75,171.85,171.69,171.81,2413.0,156.3743,156.4653,156.3197,156.4289,2413.0
2021-06-18 10:15:00,171.82,171.83,171.6,171.6,2708.0,156.438,156.4471,156.2377,156.2377,2708.0
2021-06-18 10:20:00,171.54,171.54,171.31,171.31,2537.0,156.1831,156.1831,155.9737,155.9737,2537.0
2021-06-18 10:25:00,171.42,171.77,171.42,171.54,6508.0,156.0738,156.3925,156.0738,156.1831,6508.0
2021-06-18 10:30:00,171.45,171.6,171.28,171.6,1620.0,156.1012,156.2377,155.9464,156.2377,1620.0
2021-06-18 10:35:00,171.62,171.76,171.52,171.56,2349.0,156.2559,156.3834,156.1649,156.2013,2349.0
2021-06-18 10:40:00,171.56,171.8,171.48,171.63,2946.0,156.2013,156.4198,156.1285,156.265,2946.0
2021-06-18 10:45:00,171.58,171.59,171.31,171.36,1629.0,156.2195,156.2286,155.9737,156.0192,1629.0
2021-06-18 10:50:00,171.3,171.42,171.29,171.31,2504.0,155.9646,156.0738,155.9555,155.9737,2504.0
2021-06-18 10:55:00,171.24,171.35,171.2,171.32,2101.0,155.91,156.0101,155.8735,155.9828,2101.0
2021-06-18 11:00:00,171.26,171.3,171.14,171.18,3371.0,155.9282,155.9646,155.8189,155.8553,3371.0
2021-06-18 11:05:00,171.08,171.11,170.93,170.98,3383.0,155.7643,155.7916,155.6277,155.6732,3383.0
2021-06-18 11:10:00,170.95,171.08,170.93,171.05,5824.0,155.6459,155.7643,155.6277,155.737,5824.0
2021-06-18 11:15:00,171.07,171.21,171.04,171.16,3913.0,155.7552,155.8826,155.7279,155.8371,3913.0
2021-06-18 11:20:00,171.12,171.34,171.1,171.34,2508.0,155.8007,156.001,155.7825,156.001,2508.0
2021-06-18 11:25:00,171.34,171.34,171.25,171.29,3918.0,156.001,156.001,155.9191,155.9555,3918.0
2021-06-18 11:30:00,171.35,171.7,171.34,171.66,2765.0,156.0101,156.3288,156.001,156.2924,2765.0
2021-06-18 11:35:00,171.6,171.61,171.49,171.61,2023.0,156.2377,156.2468,156.1376,156.2468,2023.0
2021-06-18 11:40:00,171.61,171.63,171.4,171.46,2725.0,156.2468,156.265,156.0556,156.1103,2725.0
2021-06-18 11:45:00,171.5,171.73,171.5,171.73,2370.0,156.1467,156.3561,156.1467,156.3561,2370.0
2021-06-18 11:50:00,171.76,171.78,171.7,171.72,2491.0,156.3834,156.4016,156.3288,156.347,2491.0
2021-06-18 11:55:00,171.72,171.8,171.69,171.8,5050.0,156.347,156.4198,156.3197,156.4198,5050.0
2021-06-18 12:00:00,171.78,171.78,171.64,171.67,1921.0,156.4016,156.4016,156.2741,156.3015,1921.0
2021-06-18 12:05:00,171.7,171.96,171.7,171.92,2449.0,156.3288,156.5655,156.3288,156.5291,2449.0
2021-06-18 12:10:00,171.92,171.97,171.91,171.94,1379.0,156.5291,156.5746,156.52,156.5473,1379.0
2021-06-18 12:15:00,171.87,171.87,171.72,171.72,3154.0,156.4836,156.4836,156.347,156.347,3154.0
2021-06-18 12:20:00,171.73,171.74,171.59,171.63,1923.0,156.3561,156.3652,156.2286,156.265,1923.0
2021-06-18 12:25:00,171.64,171.75,171.6,171.71,4280.0,156.2741,156.3743,156.2377,156.3379,4280.0
2021-06-18 12:30:00,171.65,171.66,171.61,171.66,1708.0,156.2833,156.2924,156.2468,156.2924,1708.0
2021-06-18 12:35:00,171.63,171.63,171.55,171.55,1169.0,156.265,156.265,156.1922,156.1922,1169.0
2021-06-18 12:40:00,171.52,171.58,171.44,171.55,2832.0,156.1649,156.2195,156.0921,156.1922,2832.0
2021-06-18 12:45:00,171.42,171.46,171.4,171.46,729.0,156.0738,156.1103,156.0556,156.1103,729.0
2021-06-18 12:50:00,171.46,171.6,171.46,171.6,1171.0,156.1103,156.2377,156.1103,156.2377,1171.0
2021-06-18 12:55:00,171.57,171.57,171.49,171.56,1746.0,156.2104,156.2104,156.1376,156.2013,1746.0
2021-06-18 13:00:00,171.57,171.6,171.53,171.58,2728.0,156.2104,156.2377,156.174,156.2195,2728.0
2021-06-18 13:05:00,171.61,171.64,171.56,171.63,1673.0,156.2468,156.2741,156.2013,156.265,1673.0
2021-06-18 13:10:00,171.58,171.73,171.58,171.67,2747.0,156.2195,156.3561,156.2195,156.3015,2747.0
2021-06-18 13:15:00,171.7,171.76,171.6,171.6,1312.0,156.3288,156.3834,156.2377,156.2377,1312.0
2021-06-18 13:20:00,171.6,171.6,171.46,171.5,3400.0,156.2377,156.2377,156.1103,156.1467,3400.0
2021-06-18 13:25:00,171.48,171.48,171.36,171.43,2051.0,156.1285,156.1285,156.0192,156.0829,2051.0
2021-06-18 13:30:00,171.48,171.48,171.42,171.43,1147.0,156.1285,156.1285,156.0738,156.0829,1147.0
2021-06-18 13:35:00,171.44,171.49,171.41,171.44,1783.0,156.0921,156.1376,156.0647,156.0921,1783.0
2021-06-18 13:40:00,171.47,171.47,171.41,171.41,423.0,156.1194,156.1194,156.0647,156.0647,423.0
2021-06-18 13:45:00,171.39,171.4,171.35,171.35,1493.0,156.0465,156.0556,156.0101,156.0101,1493.0
2021-06-18 13:50:00,171.35,171.5,171.34,171.5,2126.0,156.0101,156.1467,156.001,156.1467,2126.0
2021-06-18 13:55:00,171.52,171.64,171.48,171.64,1304.0,156.1649,156.2741,156.1285,156.2741,1304.0
2021-06-18 14:00:00,171.64,171.77,171.6,171.7,5034.0,156.2741,156.3925,156.2377,156.3288,5034.0
2021-06-18 14:05:00,171.7,171.77,171.61,171.7,3395.0,156.3288,156.3925,156.2468,156.3288,3395.0
2021-06-18 14:10:00,171.7,171.7,171.49,171.58,7089.0,156.3288,156.3288,156.1376,156.2195,7089.0
2021-06-18 14:15:00,171.6,171.61,171.51,171.61,2530.0,156.2377,156.2468,156.1558,156.2468,2530.0
2021-06-18 14:20:00,171.67,171.68,171.63,171.67,1330.0,156.3015,156.3106,156.265,156.3015,1330.0
2021-06-18 14:25:00,171.62,171.66,171.6,171.66,2265.0,156.2559,156.2924,156.2377,156.2924,2265.0
2021-06-18 14:30:00,171.63,171.67,171.58,171.63,3380.0,156.265,156.3015,156.2195,156.265,3380.0
2021-06-18 14:35:00,171.62,171.62,171.54,171.59,1727.0,156.2559,156.2559,156.1831,156.2286,1727.0
2021-06-18 14:40:00,171.63,171.71,171.6,171.67,2541.0,156.265,156.3379,156.2377,156.3015,2541.0
2021-06-18 14:45:00,171.7,171.76,171.67,171.72,3125.0,156.3288,156.3834,156.3015,156.347,3125.0
2021-06-18 14:50:00,171.73,171.84,171.71,171.8,3214.0,156.3561,156.4562,156.3379,156.4198,3214.0
2021-06-18 14:55:00,171.77,171.8,171.68,171.77,5554.0,156.3925,156.4198,156.3106,156.3925,5554.0
2021-06-18 15:00:00,171.8,171.88,171.73,171.77,7984.0,156.4198,156.4927,156.3561,156.3925,7984.0
2021-06-18 15:05:00,171.77,171.78,171.59,171.59,6782.0,156.3925,156.4016,156.2286,156.2286,6782.0
2021-06-18 15:10:00,171.65,171.81,171.64,171.77,5504.0,156.2833,156.4289,156.2741,156.3925,5504.0
2021-06-18 15:15:00,171.75,171.77,171.69,171.7,3394.0,156.3743,156.3925,156.3197,156.3288,3394.0
2021-06-18 15:20:00,171.72,171.8,171.69,171.74,3090.0,156.347,156.4198,156.3197,156.3652,3090.0
2021-06-18 15:25:00,171.75,171.78,171.72,171.72,3201.0,156.3743,156.4016,156.347,156.347,3201.0
2021-06-18 15:30:00,171.65,171.83,171.64,171.73,9239.0,156.2833,156.4471,156.2741,156.3561,9239.0
2021-06-18 15:35:00,171.7,171.7,171.53,171.54,6672.0,156.3288,156.3288,156.174,156.1831,6672.0
2021-06-18 15:40:00,171.52,171.52,171.4,171.5,6060.0,156.1649,156.1649,156.0556,156.1467,6060.0
2021-06-18 15:45:00,171.46,171.48,171.12,171.13,17048.0,156.1103,156.1285,155.8007,155.8098,17048.0
2021-06-18 15:50:00,171.16,171.23,170.7,170.8,45932.0,155.8371,155.9009,155.4183,155.5093,45932.0
2021-06-18 15:55:00,170.7,170.83,170.37,170.51,93283.0,155.4183,155.5367,155.1178,155.2453,93283.0
2021-06-21 09:30:00,171.44,171.92,171.18,171.65,12585.0,156.0921,156.5291,155.8553,156.2833,12585.0
2021-06-21 09:35:00,171.81,172.24,171.8,171.91,8760.0,156.4289,156.8204,156.4198,156.52,8760.0
2021-06-21 09:40:00,171.83,171.92,171.65,171.71,8282.0,156.4471,156.5291,156.2833,156.3379,8282.0
2021-06-21 09:45:00,171.82,171.82,171.21,171.39,4500.0,156.438,156.438,155.8826,156.0465,4500.0
2021-06-21 09:50:00,171.3,171.59,171.3,171.52,1272.0,155.9646,156.2286,155.9646,156.1649,1272.0
2021-06-21 09:55:00,171.56,171.63,171.39,171.43,1888.0,156.2013,156.265,156.0465,156.0829,1888.0
2021-06-21 10:00:00,171.37,171.53,171.3,171.49,2119.0,156.0283,156.174,155.9646,156.1376,2119.0
2021-06-21 10:05:00,171.49,171.64,171.46,171.64,1148.0,156.1376,156.2741,156.1103,156.2741,1148.0
2021-06-21 10:10:00,171.62,171.62,171.49,171.52,3097.0,156.2559,156.2559,156.1376,156.1649,3097.0
2021-06-21 10:15:00,171.58,171.91,171.58,171.86,2288.0,156.2195,156.52,156.2195,156.4745,2288.0
2021-06-21 10:20:00,171.96,172.06,171.91,171.97,2635.0,156.5655,156.6565,156.52,156.5746,2635.0
2021-06-21 10:25:00,171.9,171.99,171.83,171.92,3252.0,156.5109,156.5928,156.4471,156.5291,3252.0
2021-06-21 10:30:00,172.0,172.0,171.8,171.8,1585.0,156.6019,156.6019,156.4198,156.4198,1585.0
2021-06-21 10:35:00,171.8,171.82,171.67,171.75,1890.0,156.4198,156.438,156.3015,156.3743,1890.0
2021-06-21 10:40:00,171.78,171.81,171.66,171.72,3060.0,156.4016,156.4289,156.2924,156.347,3060.0
2021-06-21 10:45:00,171.73,171.89,171.73,171.78,2786.0,156.3561,156.5018,156.3561,156.4016,2786.0
2021-06-21 10:50:00,171.85,171.9,171.82,171.86,1804.0,156.4653,156.5109,156.438,156.4745,1804.0
2021-06-21 10:55:00,171.85,171.98,171.81,171.81,2788.0,156.4653,156.5837,156.4289,156.4289,2788.0
2021-06-21 11:00:00,171.79,171.81,171.67,171.72,4047.0,156.4107,156.4289,156.3015,156.347,4047.0
2021-06-21 11:05:00,171.78,171.82,171.61,171.61,1355.0,156.4016,156.438,156.2468,156.2468,1355.0
2021-06-21 11:10:00,171.66,171.69,171.43,171.43,2578.0,156.2924,156.3197,156.0829,156.0829,2578.0
2021-06-21 11:15:00,171.4,171.72,171.4,171.69,2713.0,156.0556,156.347,156.0556,156.3197,2713.0
2021-06-21 11:20:00,171.66,171.79,171.66,171.73,1808.0,156.2924,156.4107,156.2924,156.3561,1808.0
2021-06-21 11:25:00,171.7,171.76,171.69,171.74,2157.0,156.3288,156.3834,156.3197,156.3652,2157.0
2021-06-21 11:30:00,171.84,171.96,171.81,171.95,1500.0,156.4562,156.5655,156.4289,156.5564,1500.0
2021-06-21 11:35:00,171.95,171.96,171.83,171.87,1815.0,156.5564,156.5655,156.4471,156.4836,1815.0
2021-06-21 11:40:00,171.85,171.88,171.7,171.72,3396.0,156.4653,156.4927,156.3288,156.347,3396.0
2021-06-21 11:45:00,171.77,171.88,171.77,171.86,1952.0,156.3925,156.4927,156.3925,156.4745,1952.0
2021-06-21 11:50:00,171.85,171.95,171.8,171.8,3288.0,156.4653,156.5564,156.4198,156.4198,3288.0
2021-06-21 11:55:00,171.8,171.8,171.57,171.69,6637.0,156.4198,156.4198,156.2104,156.3197,6637.0
2021-06-21 12:00:00,171.61,171.65,171.58,171.61,2654.0,156.2468,156.2833,156.2195,156.2468,2654.0
2021-06-21 12:05:00,171.58,171.58,171.45,171.52,3333.0,156.2195,156.2195,156.1012,156.1649,3333.0
2021-06-21 12:10:00,171.49,171.49,171.38,171.38,1536.0,156.1376,156.1376,156.0374,156.0374,1536.0
2021-06-21 12:15:00,171.36,171.41,171.27,171.27,3790.0,156.0192,156.0647,155.9373,155.9373,3790.0
2021-06-21 12:20:00,171.3,171.35,171.3,171.34,500.0,155.9646,156.0101,155.9646,156.001,500.0
2021-06-21 12:25:00,171.34,171.39,171.29,171.29,2106.0,156.001,156.0465,155.9555,155.9555,2106.0
2021-06-21 12:30:00,171.34,171.43,171.34,171.43,1148.0,156.001,156.0829,156.001,156.0829,1148.0
2021-06-21 12:35:00,171.46,171.62,171.44,171.5,2156.0,156.1103,156.2559,156.0921,156.1467,2156.0
2021-06-21 12:40:00,171.52,171.52,171.33,171.33,1671.0,156.1649,156.1649,155.9919,155.9919,1671.0
2021-06-21 12:45:00,171.33,171.33,171.26,171.26,3250.0,155.9919,155.9919,155.9282,155.9282,3250.0
2021-06-21 12:50:00,171.41,171.41,171.3,171.31,1008.0,156.0647,156.0647,155.9646,155.9737,1008.0
2021-06-21 12:55:00,171.38,171.53,171.38,171.5,1778.0,156.0374,156.174,156.0374,156.1467,1778.0
2021-06-21 13:00:00,171.54,171.68,171.54,171.68,500.0,156.1831,156.3106,156.1831,156.3106,500.0
2021-06-21 13:05:00,171.71,171.83,171.71,171.77,2511.0,156.3379,156.4471,156.3379,156.3925,2511.0
2021-06-21 13:10:00,171.79,171.93,171.79,171.93,1456.0,156.4107,156.5382,156.4107,156.5382,1456.0
2021-06-21 13:15:00,171.92,171.93,171.79,171.8,1638.0,156.5291,156.5382,156.4107,156.4198,1638.0
2021-06-21 13:20:00,171.8,171.8,171.72,171.75,2239.0,156.4198,156.4198,156.347,156.3743,2239.0
2021-06-21 13:25:00,171.76,171.87,171.74,171.78,1555.0,156.3834,156.4836,156.3652,156.4016,1555.0
2021-06-21 13:30:00,171.78,171.78,171.7,171.76,1923.0,156.4016,156.4016,156.3288,156.3834,1923.0
2021-06-21 13:35:00,171.77,171.77,171.6,171.64,2042.0,156.3925,156.3925,156.2377,156.2741,2042.0
2021-06-21 13:40:00,171.7,171.79,171.7,171.79,1274.0,156.3288,156.4107,156.3288,156.4107,1274.0
2021-06-21 13:45:00,171.85,171.86,171.82,171.82,731.0,156.4653,156.4745,156.438,156.438,731.0
2021-06-21 13:50:00,171.85,171.91,171.81,171.81,1846.0,156.4653,156.52,156.4289,156.4289,1846.0
2021-06-21 13:55:00,171.8,171.8,171.69,171.69,2391.0,156.4198,156.4198,156.3197,156.3197,2391.0
2021-06-21 14:00:00,171.73,171.76,171.6,171.6,1990.0,156.3561,156.3834,156.2377,156.2377,1990.0
2021-06-21 14:05:00,171.61,171.62,171.54,171.61,900.0,156.2468,156.2559,156.1831,156.2468,900.0
2021-06-21 14:10:00,171.68,171.75,171.66,171.72,2398.0,156.3106,156.3743,156.2924,156.347,2398.0
2021-06-21 14:15:00,171.76,171.83,171.76,171.82,1294.0,156.3834,156.4471,156.3834,156.438,1294.0
2021-06-21 14:20:00,171.79,171.79,171.68,171.7,1204.0,156.4107,156.4107,156.3106,156.3288,1204.0
2021-06-21 14:25:00,171.67,171.71,171.67,171.71,808.0,156.3015,156.3379,156.3015,156.3379,808.0
2021-06-21 14:30:00,171.72,171.76,171.72,171.73,1094.0,156.347,156.3834,156.347,156.3561,1094.0
2021-06-21 14:35:00,171.72,171.82,171.7,171.75,2940.0,156.347,156.438,156.3288,156.3743,2940.0
2021-06-21 14:40:00,171.76,171.87,171.76,171.81,1502.0,156.3834,156.4836,156.3834,156.4289,1502.0
2021-06-21 14:45:00,171.83,171.88,171.8,171.88,2677.0,156.4471,156.4927,156.4198,156.4927,2677.0
2021-06-21 14:50:00,171.84,171.84,171.77,171.79,1680.0,156.4562,156.4562,156.3925,156.4107,1680.0
2021-06-21 14:55:00,171.78,171.88,171.78,171.84,2048.0,156.4016,156.4927,156.4016,156.4562,2048.0
2021-06-21 15:00:00,171.8,171.85,171.8,171.81,2483.0,156.4198,156.4653,156.4198,156.4289,2483.0
2021-06-21 15:05:00,171.78,171.92,171.77,171.92,3474.0,156.4016,156.5291,156.3925,156.5291,3474.0
2021-06-21 15:10:00,171.89,171.9,171.79,171.79,1367.0,156.5018,156.5109,156.4107,156.4107,1367.0
2021-06-21 15:15:00,171.78,171.97,171.77,171.96,2638.0,156.4016,156.5746,156.3925,156.5655,2638.0
2021-06-21 15:20:00,171.92,171.97,171.9,171.97,1804.0,156.5291,156.5746,156.5109,156.5746,1804.0
2021-06-21 15:25:00,171.92,172.1,171.9,172.06,3672.0,156.5291,156.693,156.5109,156.6565,3672.0
2021-06-21 15:30:00,172.04,172.09,172.0,172.02,2550.0,156.6383,156.6839,156.6019,156.6201,2550.0
2021-06-21 15:35:00,172.05,172.14,171.98,172.13,3160.0,156.6474,156.7294,156.5837,156.7203,3160.0
2021-06-21 15:40:00,172.14,172.18,172.03,172.03,5545.0,156.7294,156.7658,156.6292,156.6292,5545.0
2021-06-21 15:45:00,172.06,172.09,172.02,172.07,5187.0,156.6565,156.6839,156.6201,156.6657,5187.0
2021-06-21 15:50:00,172.14,172.28,171.98,172.28,8035.0,156.7294,156.8569,156.5837,156.8569,8035.0
2021-06-21 15:55:00,172.23,172.26,172.02,172.24,28631.0,156.8113,156.8386,156.6201,156.8204,28631.0
2021-06-22 09:30:00,172.84,173.08,172.15,172.54,17674.0,157.3667,157.5852,156.7385,157.0936,17674.0
2021-06-22 09:35:00,172.62,172.65,172.28,172.51,2699.0,157.1664,157.1937,156.8569,157.0663,2699.0
2021-06-22 09:40:00,172.49,172.61,172.09,172.61,1200.0,157.0481,157.1573,156.6839,157.1573,1200.0
2021-06-22 09:45:00,172.54,172.55,172.3,172.46,1874.0,157.0936,157.1027,156.8751,157.0207,1874.0
2021-06-22 09:50:00,172.33,172.51,172.3,172.51,1388.0,156.9024,157.0663,156.8751,157.0663,1388.0
2021-06-22 09:55:00,172.51,172.56,172.38,172.56,2096.0,157.0663,157.1118,156.9479,157.1118,2096.0
2021-06-22 10:00:00,172.56,172.6,172.4,172.58,4762.0,157.1118,157.1482,156.9661,157.13,4762.0
2021-06-22 10:05:00,172.56,172.64,172.36,172.55,3168.0,157.1118,157.1846,156.9297,157.1027,3168.0
2021-06-22 10:10:00,172.5,172.5,172.38,172.41,1100.0,157.0572,157.0572,156.9479,156.9752,1100.0
2021-06-22 10:15:00,172.47,172.75,172.45,172.47,1931.0,157.0298,157.2848,157.0116,157.0298,1931.0
2021-06-22 10:20:00,172.56,172.79,172.47,172.72,3229.0,157.1118,157.3212,157.0298,157.2575,3229.0
2021-06-22 10:25:00,172.73,172.83,172.68,172.75,3861.0,157.2666,157.3576,157.221,157.2848,3861.0
2021-06-22 10:30:00,172.72,173.12,172.72,173.03,5327.0,157.2575,157.6217,157.2575,157.5397,5327.0
2021-06-22 10:35:00,173.05,173.18,173.01,173.14,3629.0,157.5579,157.6763,157.5215,157.6399,3629.0
2021-06-22 10:40:00,173.14,173.19,173.04,173.19,3470.0,157.6399,157.6854,157.5488,157.6854,3470.0
2021-06-22 10:45:00,173.22,173.34,173.04,173.05,3760.0,157.7127,157.822,157.5488,157.5579,3760.0
2021-06-22 10:50:00,173.21,173.21,173.14,173.19,1350.0,157.7036,157.7036,157.6399,157.6854,1350.0
2021-06-22 10:55:00,173.17,173.24,173.17,173.22,2528.0,157.6672,157.7309,157.6672,157.7127,2528.0
2021-06-22 11:00:00,173.24,173.28,173.18,173.23,1482.0,157.7309,157.7673,157.6763,157.7218,1482.0
2021-06-22 11:05:00,173.25,173.3,173.21,173.24,1900.0,157.74,157.7855,157.7036,157.7309,1900.0
2021-06-22 11:10:00,173.25,173.44,173.25,173.44,3639.0,157.74,157.913,157.74,157.913,3639.0
2021-06-22 11:15:00,173.51,173.56,173.33,173.33,2808.0,157.9767,158.0223,157.8129,157.8129,2808.0
2021-06-22 11:20:00,173.37,173.39,173.08,173.12,4316.0,157.8493,157.8675,157.5852,157.6217,4316.0
2021-06-22 11:25:00,173.12,173.21,173.06,173.15,4737.0,157.6217,157.7036,157.567,157.649,4737.0
2021-06-22 11:30:00,173.2,173.21,173.14,173.14,2000.0,157.6945,157.7036,157.6399,157.6399,2000.0
2021-06-22 11:35:00,173.07,173.08,173.0,173.04,1101.0,157.5761,157.5852,157.5124,157.5488,1101.0
2021-06-22 11:40:00,173.08,173.27,173.08,173.24,2745.0,157.5852,157.7582,157.5852,157.7309,2745.0
2021-06-22 11:45:00,173.24,173.24,173.14,173.14,2065.0,157.7309,157.7309,157.6399,157.6399,2065.0
2021-06-22 11:50:00,173.1,173.1,172.91,172.97,6262.0,157.6034,157.6034,157.4305,157.4851,6262.0
2021-06-22 11:55:00,172.92,173.03,172.89,172.89,8561.0,157.4396,157.5397,157.4122,157.4122,8561.0
2021-06-22 12:00:00,172.87,172.89,172.68,172.74,6767.0,157.394,157.4122,157.221,157.2757,6767.0
2021-06-22 12:05:00,172.8,173.05,172.8,172.97,2765.0,157.3303,157.5579,157.3303,157.4851,2765.0
2021-06-22 12:10:00,173.0,173.06,172.97,172.98,2435.0,157.5124,157.567,157.4851,157.4942,2435.0
2021-06-22 12:15:00,172.97,173.0,172.95,172.95,936.0,157.4851,157.5124,157.4669,157.4669,936.0
2021-06-22 12:20:00,172.94,172.96,172.81,172.92,3189.0,157.4578,157.476,157.3394,157.4396,3189.0
2021-06-22 12:25:00,172.96,172.96,172.85,172.95,2595.0,157.476,157.476,157.3758,157.4669,2595.0
2021-06-22 12:30:00,172.88,172.88,172.71,172.76,4206.0,157.4031,157.4031,157.2484,157.2939,4206.0
2021-06-22 12:35:00,172.81,172.86,172.75,172.86,5687.0,157.3394,157.3849,157.2848,157.3849,5687.0
2021-06-22 12:40:00,172.81,172.87,172.8,172.83,2208.0,157.3394,157.394,157.3303,157.3576,2208.0
2021-06-22 12:45:00,172.8,172.81,172.73,172.73,3829.0,157.3303,157.3394,157.2666,157.2666,3829.0
2021-06-22 12:50:00,172.75,172.82,172.75,172.82,2198.0,157.2848,157.3485,157.2848,157.3485,2198.0
2021-06-22 12:55:00,172.81,172.88,172.8,172.81,2500.0,157.3394,157.4031,157.3303,157.3394,2500.0
2021-06-22 13:00:00,172.85,172.85,172.74,172.83,1898.0,157.3758,157.3758,157.2757,157.3576,1898.0
2021-06-22 13:05:00,172.88,172.96,172.81,172.96,2152.0,157.4031,157.476,157.3394,157.476,2152.0
2021-06-22 13:10:00,172.94,172.97,172.92,172.97,2357.0,157.4578,157.4851,157.4396,157.4851,2357.0
2021-06-22 13:15:00,172.95,173.02,172.93,173.02,1304.0,157.4669,157.5306,157.4487,157.5306,1304.0
2021-06-22 13:20:00,172.99,173.05,172.98,173.05,2754.0,157.5033,157.5579,157.4942,157.5579,2754.0
2021-06-22 13:25:00,173.07,173.07,173.02,173.07,1303.0,157.5761,157.5761,157.5306,157.5761,1303.0
2021-06-22 13:30:00,173.04,173.04,172.98,172.98,1781.0,157.5488,157.5488,157.4942,157.4942,1781.0
2021-06-22 13:35:00,173.01,173.01,172.96,172.96,500.0,157.5215,157.5215,157.476,157.476,500.0
2021-06-22 13:40:00,172.92,173.03,172.92,172.97,1760.0,157.4396,157.5397,157.4396,157.4851,1760.0
2021-06-22 13:45:00,172.98,173.05,172.97,173.05,1800.0,157.4942,157.5579,157.4851,157.5579,1800.0
2021-06-22 13:50:00,173.07,173.1,173.04,173.08,1689.0,157.5761,157.6034,157.5488,157.5852,1689.0
2021-06-22 13:55:00,173.06,173.06,172.98,173.01,801.0,157.567,157.567,157.4942,157.5215,801.0
2021-06-22 14:00:00,173.04,173.04,172.91,172.91,1149.0,157.5488,157.5488,157.4305,157.4305,1149.0
2021-06-22 14:05:00,172.82,172.82,172.77,172.82,1010.0,157.3485,157.3485,157.303,157.3485,1010.0
2021-06-22 14:10:00,172.79,172.79,172.63,172.66,1252.0,157.3212,157.3212,157.1755,157.2028,1252.0
2021-06-22 14:15:00,172.68,172.81,172.66,172.71,1252.0,157.221,157.3394,157.2028,157.2484,1252.0
2021-06-22 14:20:00,172.69,172.74,172.69,172.71,1000.0,157.2301,157.2757,157.2301,157.2484,1000.0
2021-06-22 14:25:00,172.76,172.76,172.63,172.7,1424.0,157.2939,157.2939,157.1755,157.2393,1424.0
2021-06-22 14:30:00,172.74,172.74,172.73,172.73,353.0,157.2757,157.2757,157.2666,157.2666,353.0
2021-06-22 14:35:00,172.74,172.81,172.74,172.81,904.0,157.2757,157.3394,157.2757,157.3394,904.0
2021-06-22 14:40:00,172.87,172.96,172.7,172.73,6898.0,157.394,157.476,157.2393,157.2666,6898.0
2021-06-22 14:45:00,172.74,172.74,172.62,172.62,1595.0,157.2757,157.2757,157.1664,157.1664,1595.0
2021-06-22 14:50:00,172.58,172.61,172.53,172.61,1519.0,157.13,157.1573,157.0845,157.1573,1519.0
2021-06-22 14:55:00,172.61,172.61,172.52,172.56,1001.0,157.1573,157.1573,157.0754,157.1118,1001.0
2021-06-22 15:00:00,172.57,172.59,172.51,172.57,2253.0,157.1209,157.1391,157.0663,157.1209,2253.0
2021-06-22 15:05:00,172.56,172.56,172.4,172.5,4951.0,157.1118,157.1118,156.9661,157.0572,4951.0
2021-06-22 15:10:00,172.55,172.63,172.52,172.53,2000.0,157.1027,157.1755,157.0754,157.0845,2000.0
2021-06-22 15:15:00,172.53,172.53,172.4,172.44,4305.0,157.0845,157.0845,156.9661,157.0025,4305.0
2021-06-22 15:20:00,172.56,172.78,172.55,172.67,4421.0,157.1118,157.3121,157.1027,157.2119,4421.0
2021-06-22 15:25:00,172.69,172.73,172.64,172.73,947.0,157.2301,157.2666,157.1846,157.2666,947.0
2021-06-22 15:30:00,172.68,172.76,172.6,172.64,4483.0,157.221,157.2939,157.1482,157.1846,4483.0
2021-06-22 15:35:00,172.62,172.73,172.56,172.59,4586.0,157.1664,157.2666,157.1118,157.1391,4586.0
2021-06-22 15:40:00,172.53,172.6,172.48,172.51,7550.0,157.0845,157.1482,157.0389,157.0663,7550.0
2021-06-22 15:45:00,172.53,172.59,172.33,172.4,8922.0,157.0845,157.1391,156.9024,156.9661,8922.0
2021-06-22 15:50:00,172.4,172.4,172.1,172.34,14071.0,156.9661,156.9661,156.693,156.9115,14071.0
2021-06-22 15:55:00,172.29,172.37,172.18,172.3,23624.0,156.866,156.9388,156.7658,156.8751,23624.0
2021-06-23 09:30:00,171.63,171.63,171.24,171.29,6470.0,156.265,156.265,155.91,155.9555,6470.0
2021-06-23 09:35:00,171.26,171.26,171.26,171.26,290.0,155.9282,155.9282,155.9282,155.9282,290.0
2021-06-23 09:40:00,171.14,171.14,171.05,171.05,437.0,155.8189,155.8189,155.737,155.737,437.0
2021-06-23 09:45:00,171.01,171.43,171.0,171.43,2584.0,155.7005,156.0829,155.6914,156.0829,2584.0
2021-06-23 09:50:00,171.45,171.45,171.12,171.3,2073.0,156.1012,156.1012,155.8007,155.9646,2073.0
2021-06-23 09:55:00,171.34,171.48,171.26,171.34,2698.0,156.001,156.1285,155.9282,156.001,2698.0
2021-06-23 10:00:00,171.3,171.44,171.28,171.31,2404.0,155.9646,156.0921,155.9464,155.9737,2404.0
2021-06-23 10:05:00,171.33,171.4,171.19,171.33,1915.0,155.9919,156.0556,155.8644,155.9919,1915.0
2021-06-23 10:10:00,171.35,171.35,171.26,171.26,751.0,156.0101,156.0101,155.9282,155.9282,751.0
2021-06-23 10:15:00,171.37,171.41,171.32,171.38,1725.0,156.0283,156.0647,155.9828,156.0374,1725.0
2021-06-23 10:20:00,171.34,171.37,171.24,171.24,653.0,156.001,156.0283,155.91,155.91,653.0
2021-06-23 10:25:00,171.2,171.3,171.18,171.3,12520.0,155.8735,155.9646,155.8553,155.9646,12520.0
2021-06-23 10:30:00,171.3,171.34,170.98,171.33,3786.0,155.9646,156.001,155.6732,155.9919,3786.0
2021-06-23 10:35:00,171.3,171.38,171.23,171.34,3415.0,155.9646,156.0374,155.9009,156.001,3415.0
2021-06-23 10:40:00,171.43,171.51,171.33,171.51,11963.0,156.0829,156.1558,155.9919,156.1558,11963.0
2021-06-23 10:45:00,171.53,171.57,171.4,171.54,3439.0,156.174,156.2104,156.0556,156.1831,3439.0
2021-06-23 10:50:00,171.56,171.69,171.56,171.62,1801.0,156.2013,156.3197,156.2013,156.2559,1801.0
2021-06-23 10:55:00,171.64,171.77,171.63,171.77,675.0,156.2741,156.3925,156.265,156.3925,675.0
2021-06-23 11:00:00,171.75,171.77,171.54,171.59,3248.0,156.3743,156.3925,156.1831,156.2286,3248.0
2021-06-23 11:05:00,171.57,171.58,171.47,171.58,1328.0,156.2104,156.2195,156.1194,156.2195,1328.0
2021-06-23 11:10:00,171.51,171.53,171.42,171.47,2200.0,156.1558,156.174,156.0738,156.1194,2200.0
2021-06-23 11:15:00,171.43,171.45,171.33,171.35,1811.0,156.0829,156.1012,155.9919,156.0101,1811.0
2021-06-23 11:20:00,171.33,171.42,171.15,171.38,2360.0,155.9919,156.0738,155.828,156.0374,2360.0
2021-06-23 11:25:00,171.44,171.44,171.34,171.36,891.0,156.0921,156.0921,156.001,156.0192,891.0
2021-06-23 11:30:00,171.41,171.48,171.3,171.48,1263.0,156.0647,156.1285,155.9646,156.1285,1263.0
2021-06-23 11:35:00,171.51,171.59,171.41,171.41,4090.0,156.1558,156.2286,156.0647,156.0647,4090.0
2021-06-23 11:40:00,171.45,171.51,171.45,171.51,1347.0,156.1012,156.1558,156.1012,156.1558,1347.0
2021-06-23 11:45:00,171.48,171.61,171.48,171.49,2377.0,156.1285,156.2468,156.1285,156.1376,2377.0
2021-06-23 11:50:00,171.47,171.47,171.32,171.42,2129.0,156.1194,156.1194,155.9828,156.0738,2129.0
2021-06-23 11:55:00,171.44,171.69,171.4,171.69,3600.0,156.0921,156.3197,156.0556,156.3197,3600.0
2021-06-23 12:00:00,171.7,171.7,171.58,171.61,1974.0,156.3288,156.3288,156.2195,156.2468,1974.0
2021-06-23 12:05:00,171.63,171.67,171.59,171.59,3660.0,156.265,156.3015,156.2286,156.2286,3660.0
2021-06-23 12:10:00,171.58,171.61,171.54,171.61,2892.0,156.2195,156.2468,156.1831,156.2468,2892.0
2021-06-23 12:15:00,171.57,171.57,171.36,171.4,6494.0,156.2104,156.2104,156.0192,156.0556,6494.0
2021-06-23 12:20:00,171.4,171.42,171.32,171.36,2601.0,156.0556,156.0738,155.9828,156.0192,2601.0
2021-06-23 12:25:00,171.34,171.4,171.32,171.32,858.0,156.001,156.0556,155.9828,155.9828,858.0
2021-06-23 12:30:00,171.31,171.38,171.23,171.25,1047.0,155.9737,156.0374,155.9009,155.9191,1047.0
2021-06-23 12:35:00,171.24,171.26,171.13,171.15,1350.0,155.91,155.9282,155.8098,155.828,1350.0
2021-06-23 12:40:00,171.18,171.21,171.09,171.12,1800.0,155.8553,155.8826,155.7734,155.8007,1800.0
2021-06-23 12:45:00,171.13,171.18,171.04,171.05,2830.0,155.8098,155.8553,155.7279,155.737,2830.0
2021-06-23 12:50:00,171.1,171.1,170.98,170.98,1004.0,155.7825,155.7825,155.6732,155.6732,1004.0
2021-06-23 12:55:00,170.96,171.04,170.96,171.0,1204.0,155.655,155.7279,155.655,155.6914,1204.0
2021-06-23 13:00:00,171.06,171.11,170.95,170.98,1941.0,155.7461,155.7916,155.6459,155.6732,1941.0
2021-06-23 13:05:00,170.98,171.0,170.91,170.97,1216.0,155.6732,155.6914,155.6095,155.6641,1216.0
2021-06-23 13:10:00,171.06,171.17,171.02,171.17,1621.0,155.7461,155.8462,155.7097,155.8462,1621.0
2021-06-23 13:15:00,171.18,171.2,171.09,171.09,1200.0,155.8553,155.8735,155.7734,155.7734,1200.0
2021-06-23 13:20:00,171.12,171.22,171.12,171.2,1639.0,155.8007,155.8917,155.8007,155.8735,1639.0
2021-06-23 13:25:00,171.22,171.29,171.22,171.26,1883.0,155.8917,155.9555,155.8917,155.9282,1883.0
2021-06-23 13:30:00,171.31,171.31,171.19,171.19,4351.0,155.9737,155.9737,155.8644,155.8644,4351.0
2021-06-23 13:35:00,171.11,171.12,171.01,171.01,2725.0,155.7916,155.8007,155.7005,155.7005,2725.0
2021-06-23 13:40:00,171.08,171.17,171.04,171.08,3480.0,155.7643,155.8462,155.7279,155.7643,3480.0
2021-06-23 13:45:00,171.11,171.25,171.11,171.17,2321.0,155.7916,155.9191,155.7916,155.8462,2321.0
2021-06-23 13:50:00,171.19,171.22,171.1,171.15,2902.0,155.8644,155.8917,155.7825,155.828,2902.0
2021-06-23 13:55:00,171.13,171.15,171.11,171.13,1420.0,155.8098,155.828,155.7916,155.8098,1420.0
2021-06-23 14:00:00,171.05,171.05,170.96,170.98,2418.0,155.737,155.737,155.655,155.6732,2418.0
2021-06-23 14:05:00,170.99,171.0,170.93,170.94,1207.0,155.6823,155.6914,155.6277,155.6368,1207.0
2021-06-23 14:10:00,170.99,170.99,170.85,170.94,2371.0,155.6823,155.6823,155.5549,155.6368,2371.0
2021-06-23 14:15:00,170.92,171.0,170.88,170.97,2034.0,155.6186,155.6914,155.5822,155.6641,2034.0
2021-06-23 14:20:00,170.89,170.89,170.8,170.83,1512.0,155.5913,155.5913,155.5093,155.5367,1512.0
2021-06-23 14:25:00,170.84,170.89,170.81,170.81,1303.0,155.5458,155.5913,155.5185,155.5185,1303.0
2021-06-23 14:30:00,170.78,170.79,170.67,170.7,3164.0,155.4911,155.5002,155.391,155.4183,3164.0
2021-06-23 14:35:00,170.71,170.71,170.56,170.6,3200.0,155.4274,155.4274,155.2908,155.3273,3200.0
2021-06-23 14:40:00,170.59,170.59,170.39,170.53,7028.0,155.3181,155.3181,155.1361,155.2635,7028.0
2021-06-23 14:45:00,170.52,170.52,170.46,170.48,2586.0,155.2544,155.2544,155.1998,155.218,2586.0
2021-06-23 14:50:00,170.49,170.52,170.4,170.41,2592.0,155.2271,155.2544,155.1452,155.1543,2592.0
2021-06-23 14:55:00,170.42,170.54,170.42,170.49,3629.0,155.1634,155.2726,155.1634,155.2271,3629.0
2021-06-23 15:00:00,170.56,170.56,170.52,170.55,3524.0,155.2908,155.2908,155.2544,155.2817,3524.0
2021-06-23 15:05:00,170.56,170.62,170.54,170.59,3266.0,155.2908,155.3455,155.2726,155.3181,3266.0
2021-06-23 15:10:00,170.61,170.68,170.61,170.67,2674.0,155.3364,155.4001,155.3364,155.391,2674.0
2021-06-23 15:15:00,170.75,170.83,170.74,170.74,3937.0,155.4638,155.5367,155.4547,155.4547,3937.0
2021-06-23 15:20:00,170.76,170.76,170.67,170.67,1238.0,155.4729,155.4729,155.391,155.391,1238.0
2021-06-23 15:25:00,170.7,170.9,170.67,170.8,4210.0,155.4183,155.6004,155.391,155.5093,4210.0
2021-06-23 15:30:00,170.78,170.87,170.77,170.77,7347.0,155.4911,155.5731,155.482,155.482,7347.0
2021-06-23 15:35:00,170.76,170.82,170.69,170.69,5442.0,155.4729,155.5276,155.4092,155.4092,5442.0
2021-06-23 15:40:00,170.71,170.79,170.71,170.73,2861.0,155.4274,155.5002,155.4274,155.4456,2861.0
2021-06-23 15:45:00,170.74,170.86,170.66,170.66,8733.0,155.4547,155.564,155.3819,155.3819,8733.0
2021-06-23 15:50:00,170.68,170.68,170.45,170.45,9133.0,155.4001,155.4001,155.1907,155.1907,9133.0
2021-06-23 15:55:00,170.5,170.53,170.33,170.38,24260.0,155.2362,155.2635,155.0814,155.1269,24260.0
2021-06-24 09:30:00,170.1,171.48,169.49,171.13,42088.0,154.872,156.1285,154.3166,155.8098,42088.0
2021-06-24 09:35:00,170.81,171.92,170.67,171.81,78341.0,155.5185,156.5291,155.391,156.4289,78341.0
2021-06-24 09:40:00,171.76,171.78,170.9,171.76,98285.0,156.3834,156.4016,155.6004,156.3834,98285.0
2021-06-24 09:45:00,171.71,171.8,170.58,171.06,139001.0,156.3379,156.4198,155.309,155.7461,139001.0
2021-06-24 09:50:00,171.06,171.72,170.55,171.5,72733.0,155.7461,156.347,155.2817,156.1467,72733.0
2021-06-24 09:55:00,171.5,172.4,171.35,172.32,136772.0,156.1467,156.9661,156.0101,156.8933,136772.0
2021-06-24 10:00:00,172.42,172.96,172.15,172.62,72251.0,156.9843,157.476,156.7385,157.1664,72251.0
2021-06-24 10:05:00,172.61,173.62,172.57,172.94,87587.0,157.1573,158.0769,157.1209,157.4578,87587.0
2021-06-24 10:10:00,172.94,172.96,171.13,171.56,63217.0,157.4578,157.476,155.8098,156.2013,63217.0
2021-06-24 10:15:00,171.34,172.03,171.34,171.38,16228.0,156.001,156.6292,156.001,156.0374,16228.0
2021-06-24 10:20:00,171.28,171.86,171.28,171.75,10538.0,155.9464,156.4745,155.9464,156.3743,10538.0
2021-06-24 10:25:00,171.76,172.23,171.72,172.16,7744.0,156.3834,156.8113,156.347,156.7476,7744.0
2021-06-24 10:30:00,172.17,172.61,172.09,172.3,31081.0,156.7567,157.1573,156.6839,156.8751,31081.0
2021-06-24 10:35:00,172.26,172.77,172.11,172.59,19399.0,156.8386,157.303,156.7021,157.1391,19399.0
2021-06-24 10:40:00,172.61,172.97,172.58,172.81,12176.0,157.1573,157.4851,157.13,157.3394,12176.0
2021-06-24 10:45:00,172.76,173.06,172.65,172.95,18408.0,157.2939,157.567,157.1937,157.4669,18408.0
2021-06-24 10:50:00,172.95,173.19,172.86,172.9,8275.0,157.4669,157.6854,157.3849,157.4213,8275.0
2021-06-24 10:55:00,172.93,172.99,172.84,172.98,11560.0,157.4487,157.5033,157.3667,157.4942,11560.0
2021-06-24 11:00:00,172.96,173.3,172.95,173.1,32094.0,157.476,157.7855,157.4669,157.6034,32094.0
2021-06-24 11:05:00,173.09,173.29,173.02,173.24,12085.0,157.5943,157.7764,157.5306,157.7309,12085.0
2021-06-24 11:10:00,173.28,173.5,173.24,173.49,17908.0,157.7673,157.9676,157.7309,157.9585,17908.0
2021-06-24 11:15:00,173.56,173.56,173.03,173.16,15810.0,158.0223,158.0223,157.5397,157.6581,15810.0
2021-06-24 11:20:00,173.13,173.19,173.0,173.15,13239.0,157.6308,157.6854,157.5124,157.649,13239.0
2021-06-24 11:25:00,173.15,173.37,173.1,173.37,11790.0,157.649,157.8493,157.6034,157.8493,11790.0
2021-06-24 11:30:00,173.3,173.37,173.25,173.34,7759.0,157.7855,157.8493,157.74,157.822,7759.0
2021-06-24 11:35:00,173.33,173.41,173.28,173.33,6262.0,157.8129,157.8857,157.7673,157.8129,6262.0
2021-06-24 11:40:00,173.36,173.37,172.92,173.04,10051.0,157.8402,157.8493,157.4396,157.5488,10051.0
2021-06-24 11:45:00,173.0,173.01,172.83,172.89,4245.0,157.5124,157.5215,157.3576,157.4122,4245.0
2021-06-24 11:50:00,172.89,172.9,172.51,172.56,6085.0,157.4122,157.4213,157.0663,157.1118,6085.0
2021-06-24 11:55:00,172.56,172.56,172.38,172.4,2950.0,157.1118,157.1118,156.9479,156.9661,2950.0
2021-06-24 12:00:00,172.41,172.56,172.41,172.55,6285.0,156.9752,157.1118,156.9752,157.1027,6285.0
2021-06-24 12:05:00,172.53,172.6,172.47,172.5,9940.0,157.0845,157.1482,157.0298,157.0572,9940.0
2021-06-24 12:10:00,172.48,172.59,172.47,172.53,6563.0,157.0389,157.1391,157.0298,157.0845,6563.0
2021-06-24 12:15:00,172.54,172.57,172.49,172.53,2889.0,157.0936,157.1209,157.0481,157.0845,2889.0
2021-06-24 12:20:00,172.55,172.61,172.54,172.54,3560.0,157.1027,157.1573,157.0936,157.0936,3560.0
2021-06-24 12:25:00,172.57,172.59,172.44,172.49,4820.0,157.1209,157.1391,157.0025,157.0481,4820.0
2021-06-24 12:30:00,172.46,172.69,172.46,172.67,2636.0,157.0207,157.2301,157.0207,157.2119,2636.0
2021-06-24 12:35:00,172.68,172.75,172.65,172.7,2113.0,157.221,157.2848,157.1937,157.2393,2113.0
2021-06-24 12:40:00,172.72,172.74,172.6,172.67,2854.0,157.2575,157.2757,157.1482,157.2119,2854.0
2021-06-24 12:45:00,172.67,172.69,172.61,172.64,3679.0,157.2119,157.2301,157.1573,157.1846,3679.0
2021-06-24 12:50:00,172.63,172.63,172.33,172.49,9123.0,157.1755,157.1755,156.9024,157.0481,9123.0
2021-06-24 12:55:00,172.49,172.56,172.47,172.54,2461.0,157.0481,157.1118,157.0298,157.0936,2461.0
2021-06-24 13:00:00,172.56,172.57,172.33,172.36,5098.0,157.1118,157.1209,156.9024,156.9297,5098.0
2021-06-24 13:05:00,172.36,172.41,172.28,172.34,2853.0,156.9297,156.9752,156.8569,156.9115,2853.0
2021-06-24 13:10:00,172.37,172.52,172.33,172.52,3610.0,156.9388,157.0754,156.9024,157.0754,3610.0
2021-06-24 13:15:00,172.47,172.47,172.27,172.44,2020.0,157.0298,157.0298,156.8477,157.0025,2020.0
2021-06-24 13:20:00,172.36,172.39,172.21,172.22,4515.0,156.9297,156.957,156.7931,156.8022,4515.0
2021-06-24 13:25:00,172.2,172.3,172.13,172.22,4434.0,156.784,156.8751,156.7203,156.8022,4434.0
2021-06-24 13:30:00,172.24,172.29,172.22,172.22,3024.0,156.8204,156.866,156.8022,156.8022,3024.0
2021-06-24 13:35:00,172.22,172.43,172.22,172.3,8457.0,156.8022,156.9934,156.8022,156.8751,8457.0
2021-06-24 13:40:00,172.34,172.57,172.34,172.55,5373.0,156.9115,157.1209,156.9115,157.1027,5373.0
2021-06-24 13:45:00,172.57,172.59,172.43,172.53,2722.0,157.1209,157.1391,156.9934,157.0845,2722.0
2021-06-24 13:50:00,172.5,172.63,172.41,172.41,3334.0,157.0572,157.1755,156.9752,156.9752,3334.0
2021-06-24 13:55:00,172.44,172.45,172.28,172.28,2593.0,157.0025,157.0116,156.8569,156.8569,2593.0
2021-06-24 14:00:00,172.25,172.36,172.24,172.33,1393.0,156.8295,156.9297,156.8204,156.9024,1393.0
2021-06-24 14:05:00,172.31,172.52,172.31,172.46,2924.0,156.8842,157.0754,156.8842,157.0207,2924.0
2021-06-24 14:10:00,172.45,172.45,172.27,172.28,2944.0,157.0116,157.0116,156.8477,156.8569,2944.0
2021-06-24 14:15:00,172.31,172.4,172.3,172.39,2100.0,156.8842,156.9661,156.8751,156.957,2100.0
2021-06-24 14:20:00,172.51,172.54,172.47,172.5,2171.0,157.0663,157.0936,157.0298,157.0572,2171.0
2021-06-24 14:25:00,172.51,172.61,172.46,172.61,3195.0,157.0663,157.1573,157.0207,157.1573,3195.0
2021-06-24 14:30:00,172.57,172.6,172.53,172.53,2296.0,157.1209,157.1482,157.0845,157.0845,2296.0
2021-06-24 14:35:00,172.52,172.62,172.47,172.58,2160.0,157.0754,157.1664,157.0298,157.13,2160.0
2021-06-24 14:40:00,172.56,172.63,172.52,172.63,2133.0,157.1118,157.1755,157.0754,157.1755,2133.0
2021-06-24 14:45:00,172.65,172.71,172.63,172.69,1500.0,157.1937,157.2484,157.1755,157.2301,1500.0
2021-06-24 14:50:00,172.66,172.74,172.64,172.71,2118.0,157.2028,157.2757,157.1846,157.2484,2118.0
2021-06-24 14:55:00,172.69,173.04,172.54,173.04,15324.0,157.2301,157.5488,157.0936,157.5488,15324.0
2021-06-24 15:00:00,173.07,173.26,172.72,172.76,19680.0,157.5761,157.7491,157.2575,157.2939,19680.0
2021-06-24 15:05:00,172.82,173.01,172.82,172.89,3608.0,157.3485,157.5215,157.3485,157.4122,3608.0
2021-06-24 15:10:00,172.88,173.0,172.81,172.87,1730.0,157.4031,157.5124,157.3394,157.394,1730.0
2021-06-24 15:15:00,172.87,172.89,172.53,172.53,9768.0,157.394,157.4122,157.0845,157.0845,9768.0
2021-06-24 15:20:00,172.62,172.62,172.41,172.53,5622.0,157.1664,157.1664,156.9752,157.0845,5622.0
2021-06-24 15:25:00,172.56,172.63,172.51,172.63,7408.0,157.1118,157.1755,157.0663,157.1755,7408.0
2021-06-24 15:30:00,172.6,172.6,172.42,172.56,7861.0,157.1482,157.1482,156.9843,157.1118,7861.0
2021-06-24 15:35:00,172.51,172.52,172.25,172.31,4898.0,157.0663,157.0754,156.8295,156.8842,4898.0
2021-06-24 15:40:00,172.28,172.49,172.28,172.4,11305.0,156.8569,157.0481,156.8569,156.9661,11305.0
2021-06-24 15:45:00,172.38,172.71,172.37,172.71,14332.0,156.9479,157.2484,156.9388,157.2484,14332.0
2021-06-24 15:50:00,172.72,172.74,172.4,172.44,35798.0,157.2575,157.2757,156.9661,157.0025,35798.0
2021-06-24 15:55:00,172.45,172.47,172.21,172.39,42607.0,157.0116,157.0298,156.7931,156.957,42607.0
2021-06-25 09:30:00,172.55,172.84,172.34,172.38,20297.0,157.1027,157.3667,156.9115,156.9479,20297.0
2021-06-25 09:35:00,172.39,172.57,172.07,172.19,3377.0,156.957,157.1209,156.6657,156.7749,3377.0
2021-06-25 09:40:00,172.33,172.33,172.05,172.05,6334.0,156.9024,156.9024,156.6474,156.6474,6334.0
2021-06-25 09:45:00,172.08,172.1,171.97,172.08,5095.0,156.6748,156.693,156.5746,156.6748,5095.0
2021-06-25 09:50:00,172.12,172.4,172.12,172.22,5240.0,156.7112,156.9661,156.7112,156.8022,5240.0
2021-06-25 09:55:00,172.33,172.57,172.28,172.57,10126.0,156.9024,157.1209,156.8569,157.1209,10126.0
2021-06-25 10:00:00,172.48,172.57,172.38,172.38,3136.0,157.0389,157.1209,156.9479,156.9479,3136.0
2021-06-25 10:05:00,172.46,172.48,172.16,172.39,6564.0,157.0207,157.0389,156.7476,156.957,6564.0
2021-06-25 10:10:00,172.29,172.38,172.11,172.13,5339.0,156.866,156.9479,156.7021,156.7203,5339.0
2021-06-25 10:15:00,172.16,172.34,172.06,172.34,2272.0,156.7476,156.9115,156.6565,156.9115,2272.0
2021-06-25 10:20:00,172.34,172.6,172.32,172.58,7001.0,156.9115,157.1482,156.8933,157.13,7001.0
2021-06-25 10:25:00,172.54,172.8,172.43,172.47,13895.0,157.0936,157.3303,156.9934,157.0298,13895.0
2021-06-25 10:30:00,172.43,172.54,172.31,172.44,5385.0,156.9934,157.0936,156.8842,157.0025,5385.0
2021-06-25 10:35:00,172.44,172.49,172.25,172.35,8736.0,157.0025,157.0481,156.8295,156.9206,8736.0
2021-06-25 10:40:00,172.39,172.41,172.26,172.3,3938.0,156.957,156.9752,156.8386,156.8751,3938.0
2021-06-25 10:45:00,172.31,172.39,172.3,172.35,4939.0,156.8842,156.957,156.8751,156.9206,4939.0
2021-06-25 10:50:00,172.38,172.41,172.32,172.37,3947.0,156.9479,156.9752,156.8933,156.9388,3947.0
2021-06-25 10:55:00,172.37,172.54,172.32,172.53,7480.0,156.9388,157.0936,156.8933,157.0845,7480.0
2021-06-25 11:00:00,172.48,172.5,172.34,172.34,6071.0,157.0389,157.0572,156.9115,156.9115,6071.0
2021-06-25 11:05:00,172.35,172.42,172.29,172.39,7811.0,156.9206,156.9843,156.866,156.957,7811.0
2021-06-25 11:10:00,172.37,172.5,172.34,172.46,2453.0,156.9388,157.0572,156.9115,157.0207,2453.0
2021-06-25 11:15:00,172.47,172.62,172.43,172.55,4505.0,157.0298,157.1664,156.9934,157.1027,4505.0
2021-06-25 11:20:00,172.59,172.65,172.56,172.65,1650.0,157.1391,157.1937,157.1118,157.1937,1650.0
2021-06-25 11:25:00,172.67,172.67,172.62,172.63,7421.0,157.2119,157.2119,157.1664,157.1755,7421.0
2021-06-25 11:30:00,172.61,172.72,172.59,172.72,2689.0,157.1573,157.2575,157.1391,157.2575,2689.0
2021-06-25 11:35:00,172.71,172.75,172.69,172.7,2312.0,157.2484,157.2848,157.2301,157.2393,2312.0
2021-06-25 11:40:00,172.7,172.8,172.68,172.78,4441.0,157.2393,157.3303,157.221,157.3121,4441.0
2021-06-25 11:45:00,172.78,172.99,172.75,172.99,2664.0,157.3121,157.5033,157.2848,157.5033,2664.0
2021-06-25 11:50:00,172.94,172.97,172.88,172.88,7226.0,157.4578,157.4851,157.4031,157.4031,7226.0
2021-06-25 11:55:00,172.89,172.91,172.81,172.81,5666.0,157.4122,157.4305,157.3394,157.3394,5666.0
2021-06-25 12:00:00,172.78,172.8,172.55,172.66,3344.0,157.3121,157.3303,157.1027,157.2028,3344.0
2021-06-25 12:05:00,172.65,172.68,172.62,172.63,1178.0,157.1937,157.221,157.1664,157.1755,1178.0
2021-06-25 12:10:00,172.69,172.95,172.69,172.95,1807.0,157.2301,157.4669,157.2301,157.4669,1807.0
2021-06-25 12:15:00,172.89,172.96,172.88,172.93,4650.0,157.4122,157.476,157.4031,157.4487,4650.0
2021-06-25 12:20:00,172.91,172.93,172.88,172.91,4080.0,157.4305,157.4487,157.4031,157.4305,4080.0
2021-06-25 12:25:00,172.94,173.01,172.93,172.95,4829.0,157.4578,157.5215,157.4487,157.4669,4829.0
2021-06-25 12:30:00,172.97,173.1,172.97,173.09,2752.0,157.4851,157.6034,157.4851,157.5943,2752.0
2021-06-25 12:35:00,173.1,173.1,172.97,173.08,2142.0,157.6034,157.6034,157.4851,157.5852,2142.0
2021-06-25 12:40:00,173.1,173.11,173.03,173.04,2644.0,157.6034,157.6125,157.5397,157.5488,2644.0
2021-06-25 12:45:00,173.03,173.14,173.03,173.12,2648.0,157.5397,157.6399,157.5397,157.6217,2648.0
2021-06-25 12:50:00,173.11,173.14,173.09,173.11,1337.0,157.6125,157.6399,157.5943,157.6125,1337.0
2021-06-25 12:55:00,173.08,173.21,173.08,173.19,1310.0,157.5852,157.7036,157.5852,157.6854,1310.0
2021-06-25 13:00:00,173.18,173.26,173.18,173.24,1504.0,157.6763,157.7491,157.6763,157.7309,1504.0
2021-06-25 13:05:00,173.24,173.3,173.24,173.3,3747.0,157.7309,157.7855,157.7309,157.7855,3747.0
2021-06-25 13:10:00,173.28,173.33,173.28,173.3,1784.0,157.7673,157.8129,157.7673,157.7855,1784.0
2021-06-25 13:15:00,173.31,173.31,173.2,173.2,1879.0,157.7946,157.7946,157.6945,157.6945,1879.0
2021-06-25 13:20:00,173.24,173.26,173.21,173.22,1000.0,157.7309,157.7491,157.7036,157.7127,1000.0
2021-06-25 13:25:00,173.19,173.24,173.14,173.24,2670.0,157.6854,157.7309,157.6399,157.7309,2670.0
2021-06-25 13:30:00,173.22,173.32,173.22,173.26,1478.0,157.7127,157.8037,157.7127,157.7491,1478.0
2021-06-25 13:35:00,173.23,173.23,173.13,173.19,2330.0,157.7218,157.7218,157.6308,157.6854,2330.0
2021-06-25 13:40:00,173.17,173.31,173.17,173.31,1329.0,157.6672,157.7946,157.6672,157.7946,1329.0
2021-06-25 13:45:00,173.29,173.31,173.22,173.28,5186.0,157.7764,157.7946,157.7127,157.7673,5186.0
2021-06-25 13:50:00,173.24,173.29,173.24,173.28,1050.0,157.7309,157.7764,157.7309,157.7673,1050.0
2021-06-25 13:55:00,173.35,173.38,173.3,173.34,4593.0,157.8311,157.8584,157.7855,157.822,4593.0
2021-06-25 14:00:00,173.34,174.06,173.32,173.61,148750.0,157.822,158.4775,157.8037,158.0678,148750.0
2021-06-25 14:05:00,173.53,173.57,173.22,173.5,59846.0,157.9949,158.0314,157.7127,157.9676,59846.0
2021-06-25 14:10:00,173.57,173.69,173.45,173.65,26647.0,158.0314,158.1406,157.9221,158.1042,26647.0
2021-06-25 14:15:00,173.68,173.74,173.47,173.56,9975.0,158.1315,158.1861,157.9403,158.0223,9975.0
2021-06-25 14:20:00,173.54,173.61,173.39,173.58,25443.0,158.0041,158.0678,157.8675,158.0405,25443.0
2021-06-25 14:25:00,173.58,173.7,173.55,173.7,5670.0,158.0405,158.1497,158.0132,158.1497,5670.0
2021-06-25 14:30:00,173.69,173.83,173.66,173.81,4193.0,158.1406,158.2681,158.1133,158.2499,4193.0
2021-06-25 14:35:00,173.77,173.83,173.7,173.73,9444.0,158.2135,158.2681,158.1497,158.177,9444.0
2021-06-25 14:40:00,173.75,173.9,173.75,173.83,3435.0,158.1953,158.3318,158.1953,158.2681,3435.0
2021-06-25 14:45:00,173.83,174.09,173.78,174.04,15530.0,158.2681,158.5048,158.2226,158.4593,15530.0
2021-06-25 14:50:00,174.07,174.2,174.01,174.19,9879.0,158.4866,158.605,158.432,158.5959,9879.0
2021-06-25 14:55:00,174.19,174.32,174.12,174.12,21856.0,158.5959,158.7142,158.5321,158.5321,21856.0
2021-06-25 15:00:00,174.07,174.21,173.98,174.16,6201.0,158.4866,158.6141,158.4047,158.5685,6201.0
2021-06-25 15:05:00,174.19,174.53,174.15,174.3,11312.0,158.5959,158.9054,158.5594,158.696,11312.0
2021-06-25 15:10:00,174.32,174.38,174.25,174.35,3995.0,158.7142,158.7689,158.6505,158.7415,3995.0
2021-06-25 15:15:00,174.36,174.53,174.33,174.36,10500.0,158.7506,158.9054,158.7233,158.7506,10500.0
2021-06-25 15:20:00,174.35,174.35,174.19,174.33,9139.0,158.7415,158.7415,158.5959,158.7233,9139.0
2021-06-25 15:25:00,174.31,174.36,174.2,174.24,15595.0,158.7051,158.7506,158.605,158.6414,15595.0
2021-06-25 15:30:00,174.2,174.29,174.06,174.27,12646.0,158.605,158.6869,158.4775,158.6687,12646.0
2021-06-25 15:35:00,174.3,174.57,174.26,174.47,15999.0,158.696,158.9418,158.6596,158.8508,15999.0
2021-06-25 15:40:00,174.47,174.55,174.41,174.55,7923.0,158.8508,158.9236,158.7962,158.9236,7923.0
2021-06-25 15:45:00,174.53,174.75,174.49,174.75,26815.0,158.9054,159.1057,158.869,159.1057,26815.0
2021-06-25 15:50:00,174.73,175.2,174.46,174.94,93595.0,159.0875,159.5154,158.8417,159.2787,93595.0
2021-06-25 15:55:00,174.9,175.34,174.84,175.06,147861.0,159.2423,159.6429,159.1877,159.388,147861.0
2021-06-28 09:30:00,175.15,175.3,174.58,175.1,25330.0,159.4699,159.6065,158.9509,159.4244,25330.0
2021-06-28 09:35:00,175.27,175.27,174.28,174.45,6690.0,159.5792,159.5792,158.6778,158.8326,6690.0
2021-06-28 09:40:00,174.47,174.56,174.25,174.51,5950.0,158.8508,158.9327,158.6505,158.8872,5950.0
2021-06-28 09:45:00,174.55,174.89,174.55,174.86,7638.0,158.9236,159.2332,158.9236,159.2059,7638.0
2021-06-28 09:50:00,174.8,175.23,174.8,175.23,3502.0,159.1513,159.5428,159.1513,159.5428,3502.0
2021-06-28 09:55:00,175.14,175.62,175.12,175.62,9158.0,159.4608,159.8978,159.4426,159.8978,9158.0
2021-06-28 10:00:00,175.59,175.66,175.27,175.5,7608.0,159.8705,159.9343,159.5792,159.7886,7608.0
2021-06-28 10:05:00,175.53,175.6,175.37,175.54,3314.0,159.8159,159.8796,159.6702,159.825,3314.0
2021-06-28 10:10:00,175.54,175.86,175.49,175.49,5360.0,159.825,160.1164,159.7795,159.7795,5360.0
2021-06-28 10:15:00,175.52,175.52,175.21,175.27,5371.0,159.8068,159.8068,159.5245,159.5792,5371.0
2021-06-28 10:20:00,175.27,175.31,175.0,175.31,13506.0,159.5792,159.6156,159.3333,159.6156,13506.0
2021-06-28 10:25:00,175.37,175.5,175.26,175.38,3575.0,159.6702,159.7886,159.5701,159.6793,3575.0
2021-06-28 10:30:00,175.39,175.39,175.0,175.03,8662.0,159.6884,159.6884,159.3333,159.3607,8662.0
2021-06-28 10:35:00,175.03,175.1,174.89,175.06,4837.0,159.3607,159.4244,159.2332,159.388,4837.0
2021-06-28 10:40:00,175.03,175.1,174.92,174.97,5177.0,159.3607,159.4244,159.2605,159.306,5177.0
2021-06-28 10:45:00,174.98,175.04,174.88,174.9,9152.0,159.3151,159.3698,159.2241,159.2423,9152.0
2021-06-28 10:50:00,174.95,175.01,174.69,174.69,3077.0,159.2878,159.3425,159.0511,159.0511,3077.0
2021-06-28 10:55:00,174.69,174.78,174.6,174.6,3768.0,159.0511,159.133,158.9692,158.9692,3768.0
2021-06-28 11:00:00,174.64,174.79,174.6,174.78,4011.0,159.0056,159.1421,158.9692,159.133,4011.0
2021-06-28 11:05:00,174.85,174.95,174.63,174.67,4859.0,159.1968,159.2878,158.9965,159.0329,4859.0
2021-06-28 11:10:00,174.64,174.64,174.39,174.59,4926.0,159.0056,159.0056,158.778,158.9601,4926.0
2021-06-28 11:15:00,174.61,174.61,174.47,174.52,3809.0,158.9783,158.9783,158.8508,158.8963,3809.0
2021-06-28 11:20:00,174.46,174.5,174.31,174.4,4546.0,158.8417,158.8781,158.7051,158.7871,4546.0
2021-06-28 11:25:00,174.38,174.66,174.36,174.49,10026.0,158.7689,159.0238,158.7506,158.869,10026.0
2021-06-28 11:30:00,174.48,174.63,174.32,174.39,4616.0,158.8599,158.9965,158.7142,158.778,4616.0
2021-06-28 11:35:00,174.43,174.5,174.31,174.31,5003.0,158.8144,158.8781,158.7051,158.7051,5003.0
2021-06-28 11:40:00,174.31,174.45,174.29,174.39,4300.0,158.7051,158.8326,158.6869,158.778,4300.0
2021-06-28 11:45:00,174.4,174.88,174.4,174.88,8313.0,158.7871,159.2241,158.7871,159.2241,8313.0
2021-06-28 11:50:00,174.88,174.89,174.64,174.64,7216.0,159.2241,159.2332,159.0056,159.0056,7216.0
2021-06-28 11:55:00,174.59,174.62,174.49,174.51,4315.0,158.9601,158.9874,158.869,158.8872,4315.0
2021-06-28 12:00:00,174.53,174.58,174.41,174.47,4258.0,158.9054,158.9509,158.7962,158.8508,4258.0
2021-06-28 12:05:00,174.44,174.54,174.43,174.44,3643.0,158.8235,158.9145,158.8144,158.8235,3643.0
2021-06-28 12:10:00,174.41,174.44,174.39,174.41,3827.0,158.7962,158.8235,158.778,158.7962,3827.0
2021-06-28 12:15:00,174.39,174.41,174.3,174.3,3537.0,158.778,158.7962,158.696,158.696,3537.0
2021-06-28 12:20:00,174.34,174.35,174.06,174.12,5985.0,158.7324,158.7415,158.4775,158.5321,5985.0
2021-06-28 12:25:00,174.17,174.26,174.02,174.06,2098.0,158.5777,158.6596,158.4411,158.4775,2098.0
2021-06-28 12:30:00,174.04,174.09,173.96,173.98,2929.0,158.4593,158.5048,158.3865,158.4047,2929.0
2021-06-28 12:35:00,173.98,174.21,173.98,174.16,2750.0,158.4047,158.6141,158.4047,158.5685,2750.0
2021-06-28 12:40:00,174.14,174.21,174.04,174.1,3562.0,158.5503,158.6141,158.4593,158.5139,3562.0
2021-06-28 12:45:00,174.1,174.1,173.97,174.04,1967.0,158.5139,158.5139,158.3956,158.4593,1967.0
2021-06-28 12:50:00,174.02,174.12,173.97,174.06,1868.0,158.4411,158.5321,158.3956,158.4775,1868.0
2021-06-28 12:55:00,174.04,174.04,173.89,173.9,1767.0,158.4593,158.4593,158.3227,158.3318,1767.0
2021-06-28 13:00:00,173.86,174.09,173.86,174.02,9095.0,158.2954,158.5048,158.2954,158.4411,9095.0
2021-06-28 13:05:00,174.05,174.06,173.94,174.03,3944.0,158.4684,158.4775,158.3682,158.4502,3944.0
2021-06-28 13:10:00,174.05,174.11,173.86,173.95,3125.0,158.4684,158.523,158.2954,158.3773,3125.0
2021-06-28 13:15:00,173.94,174.01,173.87,173.89,2501.0,158.3682,158.432,158.3045,158.3227,2501.0
2021-06-28 13:20:00,173.92,174.05,173.92,174.03,2565.0,158.35,158.4684,158.35,158.4502,2565.0
2021-06-28 13:25:00,174.04,174.05,173.93,174.05,1800.0,158.4593,158.4684,158.3591,158.4684,1800.0
2021-06-28 13:30:00,174.05,174.05,173.94,174.04,2856.0,158.4684,158.4684,158.3682,158.4593,2856.0
2021-06-28 13:35:00,174.09,174.18,174.06,174.17,3863.0,158.5048,158.5868,158.4775,158.5777,3863.0
2021-06-28 13:40:00,174.23,174.33,174.21,174.33,2163.0,158.6323,158.7233,158.6141,158.7233,2163.0
2021-06-28 13:45:00,174.33,174.35,174.27,174.32,8175.0,158.7233,158.7415,158.6687,158.7142,8175.0
2021-06-28 13:50:00,174.33,174.42,174.28,174.42,3615.0,158.7233,158.8053,158.6778,158.8053,3615.0
2021-06-28 13:55:00,174.41,174.48,174.41,174.48,1211.0,158.7962,158.8599,158.7962,158.8599,1211.0
2021-06-28 14:00:00,174.51,174.56,174.43,174.43,3740.0,158.8872,158.9327,158.8144,158.8144,3740.0
2021-06-28 14:05:00,174.46,174.52,174.4,174.48,6380.0,158.8417,158.8963,158.7871,158.8599,6380.0
2021-06-28 14:10:00,174.46,174.55,174.43,174.54,5236.0,158.8417,158.9236,158.8144,158.9145,5236.0
2021-06-28 14:15:00,174.51,174.51,174.33,174.38,4215.0,158.8872,158.8872,158.7233,158.7689,4215.0
2021-06-28 14:20:00,174.37,174.42,174.32,174.34,3148.0,158.7597,158.8053,158.7142,158.7324,3148.0
2021-06-28 14:25:00,174.37,174.37,174.28,174.29,2124.0,158.7597,158.7597,158.6778,158.6869,2124.0
2021-06-28 14:30:00,174.29,174.39,174.29,174.39,4303.0,158.6869,158.778,158.6869,158.778,4303.0
2021-06-28 14:35:00,174.34,174.37,174.28,174.37,1947.0,158.7324,158.7597,158.6778,158.7597,1947.0
2021-06-28 14:40:00,174.33,174.39,174.1,174.25,11711.0,158.7233,158.778,158.5139,158.6505,11711.0
2021-06-28 14:45:00,174.23,174.32,174.21,174.3,6757.0,158.6323,158.7142,158.6141,158.696,6757.0
2021-06-28 14:50:00,174.28,174.28,174.11,174.19,4755.0,158.6778,158.6778,158.523,158.5959,4755.0
2021-06-28 14:55:00,174.19,174.22,174.12,174.12,6268.0,158.5959,158.6232,158.5321,158.5321,6268.0
2021-06-28 15:00:00,174.21,174.34,174.19,174.24,3550.0,158.6141,158.7324,158.5959,158.6414,3550.0
2021-06-28 15:05:00,174.26,174.37,174.21,174.3,3191.0,158.6596,158.7597,158.6141,158.696,3191.0
2021-06-28 15:10:00,174.31,174.48,174.2,174.47,3451.0,158.7051,158.8599,158.605,158.8508,3451.0
2021-06-28 15:15:00,174.5,174.55,174.5,174.53,3580.0,158.8781,158.9236,158.8781,158.9054,3580.0
2021-06-28 15:20:00,174.52,174.58,174.48,174.58,2000.0,158.8963,158.9509,158.8599,158.9509,2000.0
2021-06-28 15:25:00,174.61,174.67,174.54,174.54,3490.0,158.9783,159.0329,158.9145,158.9145,3490.0
2021-06-28 15:30:00,174.59,174.69,174.56,174.61,3145.0,158.9601,159.0511,158.9327,158.9783,3145.0
2021-06-28 15:35:00,174.58,174.72,174.55,174.69,4421.0,158.9509,159.0784,158.9236,159.0511,4421.0
2021-06-28 15:40:00,174.7,174.85,174.69,174.8,3713.0,159.0602,159.1968,159.0511,159.1513,3713.0
2021-06-28 15:45:00,174.8,174.8,174.66,174.67,9102.0,159.1513,159.1513,159.0238,159.0329,9102.0
2021-06-28 15:50:00,174.69,174.83,174.57,174.57,16480.0,159.0511,159.1786,158.9418,158.9418,16480.0
2021-06-28 15:55:00,174.57,174.69,174.44,174.54,56704.0,158.9418,159.0511,158.8235,158.9145,56704.0
2021-06-29 09:30:00,174.18,174.56,174.07,174.37,14353.0,158.5868,158.9327,158.4866,158.7597,14353.0
2021-06-29 09:35:00,174.39,174.88,174.26,174.52,7904.0,158.778,159.2241,158.6596,158.8963,7904.0
2021-06-29 09:40:00,174.74,174.74,174.27,174.49,8524.0,159.0966,159.0966,158.6687,158.869,8524.0
2021-06-29 09:45:00,174.53,174.87,174.4,174.46,8277.0,158.9054,159.215,158.7871,158.8417,8277.0
2021-06-29 09:50:00,174.36,174.46,174.03,174.03,3487.0,158.7506,158.8417,158.4502,158.4502,3487.0
2021-06-29 09:55:00,173.99,174.07,173.79,173.79,3649.0,158.4138,158.4866,158.2317,158.2317,3649.0
2021-06-29 10:00:00,173.78,174.08,173.74,173.81,3406.0,158.2226,158.4957,158.1861,158.2499,3406.0
2021-06-29 10:05:00,173.8,174.26,173.8,174.19,5419.0,158.2408,158.6596,158.2408,158.5959,5419.0
2021-06-29 10:10:00,174.17,174.2,174.06,174.16,3634.0,158.5777,158.605,158.4775,158.5685,3634.0
2021-06-29 10:15:00,174.16,174.2,173.87,173.88,3124.0,158.5685,158.605,158.3045,158.3136,3124.0
2021-06-29 10:20:00,173.9,173.99,173.75,173.81,3620.0,158.3318,158.4138,158.1953,158.2499,3620.0
2021-06-29 10:25:00,173.88,173.88,173.54,173.61,4426.0,158.3136,158.3136,158.0041,158.0678,4426.0
2021-06-29 10:30:00,173.58,173.58,173.35,173.35,4701.0,158.0405,158.0405,157.8311,157.8311,4701.0
2021-06-29 10:35:00,173.43,173.79,173.42,173.79,5534.0,157.9039,158.2317,157.8948,158.2317,5534.0
2021-06-29 10:40:00,173.88,173.88,173.71,173.73,5507.0,158.3136,158.3136,158.1588,158.177,5507.0
2021-06-29 10:45:00,173.65,173.78,173.63,173.78,2878.0,158.1042,158.2226,158.086,158.2226,2878.0
2021-06-29 10:50:00,173.78,173.91,173.78,173.91,1773.0,158.2226,158.3409,158.2226,158.3409,1773.0
2021-06-29 10:55:00,173.89,173.99,173.86,173.87,3146.0,158.3227,158.4138,158.2954,158.3045,3146.0
2021-06-29 11:00:00,173.75,173.76,173.56,173.68,3530.0,158.1953,158.2044,158.0223,158.1315,3530.0
2021-06-29 11:05:00,173.8,173.91,173.72,173.8,2600.0,158.2408,158.3409,158.1679,158.2408,2600.0
2021-06-29 11:10:00,173.84,173.88,173.82,173.85,765.0,158.2772,158.3136,158.259,158.2863,765.0
2021-06-29 11:15:00,173.73,173.73,173.62,173.71,1300.0,158.177,158.177,158.0769,158.1588,1300.0
2021-06-29 11:20:00,173.66,173.66,173.5,173.55,3090.0,158.1133,158.1133,157.9676,158.0132,3090.0
2021-06-29 11:25:00,173.58,173.79,173.57,173.74,4942.0,158.0405,158.2317,158.0314,158.1861,4942.0
2021-06-29 11:30:00,173.7,173.8,173.64,173.64,2960.0,158.1497,158.2408,158.0951,158.0951,2960.0
2021-06-29 11:35:00,173.63,173.71,173.47,173.67,4444.0,158.086,158.1588,157.9403,158.1224,4444.0
2021-06-29 11:40:00,173.66,173.72,173.53,173.55,10189.0,158.1133,158.1679,157.9949,158.0132,10189.0
2021-06-29 11:45:00,173.56,173.6,173.51,173.51,1584.0,158.0223,158.0587,157.9767,157.9767,1584.0
2021-06-29 11:50:00,173.39,173.48,173.25,173.31,8735.0,157.8675,157.9494,157.74,157.7946,8735.0
2021-06-29 11:55:00,173.33,173.33,173.03,173.08,22601.0,157.8129,157.8129,157.5397,157.5852,22601.0
2021-06-29 12:00:00,173.04,173.4,173.04,173.22,8982.0,157.5488,157.8766,157.5488,157.7127,8982.0
2021-06-29 12:05:00,173.22,173.24,173.01,173.04,6953.0,157.7127,157.7309,157.5215,157.5488,6953.0
2021-06-29 12:10:00,173.05,173.08,172.86,172.86,1610.0,157.5579,157.5852,157.3849,157.3849,1610.0
2021-06-29 12:15:00,172.96,173.07,172.91,173.06,4614.0,157.476,157.5761,157.4305,157.567,4614.0
2021-06-29 12:20:00,173.12,173.12,172.95,173.03,7429.0,157.6217,157.6217,157.4669,157.5397,7429.0
2021-06-29 12:25:00,173.03,173.15,172.95,173.15,2644.0,157.5397,157.649,157.4669,157.649,2644.0
2021-06-29 12:30:00,173.15,173.25,173.14,173.24,4426.0,157.649,157.74,157.6399,157.7309,4426.0
2021-06-29 12:35:00,173.25,173.25,173.14,173.16,2407.0,157.74,157.74,157.6399,157.6581,2407.0
2021-06-29 12:40:00,173.19,173.27,173.14,173.16,3525.0,157.6854,157.7582,157.6399,157.6581,3525.0
2021-06-29 12:45:00,173.15,173.4,173.14,173.4,4717.0,157.649,157.8766,157.6399,157.8766,4717.0
2021-06-29 12:50:00,173.33,173.33,173.25,173.31,2221.0,157.8129,157.8129,157.74,157.7946,2221.0
2021-06-29 12:55:00,173.33,173.36,173.14,173.15,3245.0,157.8129,157.8402,157.6399,157.649,3245.0
2021-06-29 13:00:00,173.21,173.21,173.13,173.18,1850.0,157.7036,157.7036,157.6308,157.6763,1850.0
2021-06-29 13:05:00,173.18,173.27,173.1,173.1,5452.0,157.6763,157.7582,157.6034,157.6034,5452.0
2021-06-29 13:10:00,173.1,173.14,172.94,173.0,8535.0,157.6034,157.6399,157.4578,157.5124,8535.0
2021-06-29 13:15:00,173.04,173.11,173.04,173.11,1907.0,157.5488,157.6125,157.5488,157.6125,1907.0
2021-06-29 13:20:00,173.11,173.11,172.77,172.77,2962.0,157.6125,157.6125,157.303,157.303,2962.0
2021-06-29 13:25:00,172.74,172.92,172.74,172.85,6623.0,157.2757,157.4396,157.2757,157.3758,6623.0
2021-06-29 13:30:00,172.85,172.86,172.62,172.62,12254.0,157.3758,157.3849,157.1664,157.1664,12254.0
2021-06-29 13:35:00,172.65,172.65,172.46,172.56,4648.0,157.1937,157.1937,157.0207,157.1118,4648.0
2021-06-29 13:40:00,172.55,172.55,172.38,172.42,2301.0,157.1027,157.1027,156.9479,156.9843,2301.0
2021-06-29 13:45:00,172.4,172.52,172.34,172.5,11137.0,156.9661,157.0754,156.9115,157.0572,11137.0
2021-06-29 13:50:00,172.52,172.67,172.52,172.59,3229.0,157.0754,157.2119,157.0754,157.1391,3229.0
2021-06-29 13:55:00,172.52,172.52,172.37,172.41,3253.0,157.0754,157.0754,156.9388,156.9752,3253.0
2021-06-29 14:00:00,172.38,172.69,172.34,172.69,4610.0,156.9479,157.2301,156.9115,157.2301,4610.0
2021-06-29 14:05:00,172.62,172.62,172.44,172.49,18213.0,157.1664,157.1664,157.0025,157.0481,18213.0
2021-06-29 14:10:00,172.49,172.53,172.17,172.19,20514.0,157.0481,157.0845,156.7567,156.7749,20514.0
2021-06-29 14:15:00,172.17,172.39,172.1,172.36,62127.0,156.7567,156.957,156.693,156.9297,62127.0
2021-06-29 14:20:00,172.33,172.33,172.2,172.25,3167.0,156.9024,156.9024,156.784,156.8295,3167.0
2021-06-29 14:25:00,172.27,172.32,172.24,172.24,8090.0,156.8477,156.8933,156.8204,156.8204,8090.0
2021-06-29 14:30:00,172.24,172.24,172.05,172.05,4156.0,156.8204,156.8204,156.6474,156.6474,4156.0
2021-06-29 14:35:00,172.05,172.2,172.04,172.09,5326.0,156.6474,156.784,156.6383,156.6839,5326.0
2021-06-29 14:40:00,172.06,172.14,172.06,172.11,3991.0,156.6565,156.7294,156.6565,156.7021,3991.0
2021-06-29 14:45:00,172.1,172.2,172.08,172.14,8544.0,156.693,156.784,156.6748,156.7294,8544.0
2021-06-29 14:50:00,172.11,172.11,171.91,171.94,3486.0,156.7021,156.7021,156.52,156.5473,3486.0
2021-06-29 14:55:00,171.94,172.0,171.86,171.94,3300.0,156.5473,156.6019,156.4745,156.5473,3300.0
2021-06-29 15:00:00,172.02,172.03,171.75,171.8,8637.0,156.6201,156.6292,156.3743,156.4198,8637.0
2021-06-29 15:05:00,171.8,171.81,171.72,171.76,19404.0,156.4198,156.4289,156.347,156.3834,19404.0
2021-06-29 15:10:00,171.76,171.82,171.62,171.64,8632.0,156.3834,156.438,156.2559,156.2741,8632.0
2021-06-29 15:15:00,171.59,171.87,171.52,171.85,5829.0,156.2286,156.4836,156.1649,156.4653,5829.0
2021-06-29 15:20:00,171.88,172.08,171.87,171.95,9603.0,156.4927,156.6748,156.4836,156.5564,9603.0
2021-06-29 15:25:00,171.96,171.99,171.8,171.86,12517.0,156.5655,156.5928,156.4198,156.4745,12517.0
2021-06-29 15:30:00,171.87,171.9,171.69,171.79,7490.0,156.4836,156.5109,156.3197,156.4107,7490.0
2021-06-29 15:35:00,171.74,171.95,171.69,171.95,10251.0,156.3652,156.5564,156.3197,156.5564,10251.0
2021-06-29 15:40:00,171.94,172.05,171.79,171.83,15658.0,156.5473,156.6474,156.4107,156.4471,15658.0
2021-06-29 15:45:00,171.82,171.95,171.72,171.87,22462.0,156.438,156.5564,156.347,156.4836,22462.0
2021-06-29 15:50:00,171.93,172.23,171.93,172.1,32374.0,156.5382,156.8113,156.5382,156.693,32374.0
2021-06-29 15:55:00,172.11,172.17,171.89,171.92,66787.0,156.7021,156.7567,156.5018,156.5291,66787.0
2021-06-30 09:30:00,172.0,173.01,171.9,172.93,15925.0,156.6019,157.5215,156.5109,157.4487,15925.0
2021-06-30 09:35:00,173.0,173.25,172.76,172.76,9575.0,157.5124,157.74,157.2939,157.2939,9575.0
2021-06-30 09:40:00,172.79,172.85,172.67,172.8,4261.0,157.3212,157.3758,157.2119,157.3303,4261.0
2021-06-30 09:45:00,172.8,172.8,172.56,172.74,13740.0,157.3303,157.3303,157.1118,157.2757,13740.0
2021-06-30 09:50:00,172.8,173.06,172.71,173.02,17370.0,157.3303,157.567,157.2484,157.5306,17370.0
2021-06-30 09:55:00,172.98,173.24,172.79,173.24,3000.0,157.4942,157.7309,157.3212,157.7309,3000.0
2021-06-30 10:00:00,173.24,173.36,172.87,173.25,7529.0,157.7309,157.8402,157.394,157.74,7529.0
2021-06-30 10:05:00,173.27,173.38,173.05,173.21,3498.0,157.7582,157.8584,157.5579,157.7036,3498.0
2021-06-30 10:10:00,173.31,173.32,172.82,172.95,6053.0,157.7946,157.8037,157.3485,157.4669,6053.0
2021-06-30 10:15:00,172.96,173.03,172.78,172.91,4177.0,157.476,157.5397,157.3121,157.4305,4177.0
2021-06-30 10:20:00,172.99,173.08,172.91,172.91,5002.0,157.5033,157.5852,157.4305,157.4305,5002.0
2021-06-30 10:25:00,172.91,173.28,172.88,173.28,4008.0,157.4305,157.7673,157.4031,157.7673,4008.0
2021-06-30 10:30:00,173.22,173.49,173.22,173.45,4378.0,157.7127,157.9585,157.7127,157.9221,4378.0
2021-06-30 10:35:00,173.44,173.65,173.44,173.56,4794.0,157.913,158.1042,157.913,158.0223,4794.0
2021-06-30 10:40:00,173.53,173.64,173.5,173.61,6770.0,157.9949,158.0951,157.9676,158.0678,6770.0
2021-06-30 10:45:00,173.66,173.84,173.65,173.83,7392.0,158.1133,158.2772,158.1042,158.2681,7392.0
2021-06-30 10:50:00,173.81,173.81,173.58,173.77,17480.0,158.2499,158.2499,158.0405,158.2135,17480.0
2021-06-30 10:55:00,173.74,173.94,173.63,173.94,19236.0,158.1861,158.3682,158.086,158.3682,19236.0
2021-06-30 11:00:00,173.96,173.96,173.77,173.81,7012.0,158.3865,158.3865,158.2135,158.2499,7012.0
2021-06-30 11:05:00,173.83,173.86,173.62,173.69,9887.0,158.2681,158.2954,158.0769,158.1406,9887.0
2021-06-30 11:10:00,173.68,173.71,173.59,173.65,3757.0,158.1315,158.1588,158.0496,158.1042,3757.0
2021-06-30 11:15:00,173.64,173.82,173.59,173.82,7489.0,158.0951,158.259,158.0496,158.259,7489.0
2021-06-30 11:20:00,173.8,173.91,173.77,173.88,6056.0,158.2408,158.3409,158.2135,158.3136,6056.0
2021-06-30 11:25:00,173.9,173.9,173.78,173.84,5020.0,158.3318,158.3318,158.2226,158.2772,5020.0
2021-06-30 11:30:00,173.8,173.9,173.68,173.71,6259.0,158.2408,158.3318,158.1315,158.1588,6259.0
2021-06-30 11:35:00,173.71,173.89,173.69,173.87,4237.0,158.1588,158.3227,158.1406,158.3045,4237.0
2021-06-30 11:40:00,173.87,173.92,173.74,173.89,6144.0,158.3045,158.35,158.1861,158.3227,6144.0
2021-06-30 11:45:00,173.97,174.05,173.92,173.94,2450.0,158.3956,158.4684,158.35,158.3682,2450.0
2021-06-30 11:50:00,173.96,174.05,173.9,174.05,4051.0,158.3865,158.4684,158.3318,158.4684,4051.0
2021-06-30 11:55:00,174.11,174.25,174.03,174.05,7350.0,158.523,158.6505,158.4502,158.4684,7350.0
2021-06-30 12:00:00,174.03,174.17,173.95,174.13,5961.0,158.4502,158.5777,158.3773,158.5412,5961.0
2021-06-30 12:05:00,174.11,174.12,173.97,173.98,3475.0,158.523,158.5321,158.3956,158.4047,3475.0
2021-06-30 12:10:00,173.96,173.97,173.71,173.71,6908.0,158.3865,158.3956,158.1588,158.1588,6908.0
2021-06-30 12:15:00,173.71,173.78,173.69,173.71,3723.0,158.1588,158.2226,158.1406,158.1588,3723.0
2021-06-30 12:20:00,173.69,173.75,173.62,173.75,6458.0,158.1406,158.1953,158.0769,158.1953,6458.0
2021-06-30 12:25:00,173.75,173.89,173.75,173.79,6093.0,158.1953,158.3227,158.1953,158.2317,6093.0
2021-06-30 12:30:00,173.79,173.87,173.79,173.83,2520.0,158.2317,158.3045,158.2317,158.2681,2520.0
2021-06-30 12:35:00,173.86,173.9,173.75,173.85,5764.0,158.2954,158.3318,158.1953,158.2863,5764.0
2021-06-30 12:40:00,173.85,173.96,173.83,173.86,3783.0,158.2863,158.3865,158.2681,158.2954,3783.0
2021-06-30 12:45:00,173.83,173.86,173.78,173.85,3251.0,158.2681,158.2954,158.2226,158.2863,3251.0
2021-06-30 12:50:00,173.84,173.87,173.76,173.79,4169.0,158.2772,158.3045,158.2044,158.2317,4169.0
2021-06-30 12:55:00,173.82,173.92,173.73,173.76,4957.0,158.259,158.35,158.177,158.2044,4957.0
2021-06-30 13:00:00,173.8,173.8,173.62,173.67,4522.0,158.2408,158.2408,158.0769,158.1224,4522.0
2021-06-30 13:05:00,173.65,173.71,173.62,173.64,3775.0,158.1042,158.1588,158.0769,158.0951,3775.0
2021-06-30 13:10:00,173.64,173.67,173.53,173.57,2325.0,158.0951,158.1224,157.9949,158.0314,2325.0
2021-06-30 13:15:00,173.61,173.66,173.58,173.61,3050.0,158.0678,158.1133,158.0405,158.0678,3050.0
2021-06-30 13:20:00,173.63,173.63,173.47,173.53,3942.0,158.086,158.086,157.9403,157.9949,3942.0
2021-06-30 13:25:00,173.49,173.55,173.48,173.49,5680.0,157.9585,158.0132,157.9494,157.9585,5680.0
2021-06-30 13:30:00,173.5,173.58,173.46,173.5,8218.0,157.9676,158.0405,157.9312,157.9676,8218.0
2021-06-30 13:35:00,173.49,173.71,173.49,173.71,5622.0,157.9585,158.1588,157.9585,158.1588,5622.0
2021-06-30 13:40:00,173.72,173.73,173.57,173.6,3907.0,158.1679,158.177,158.0314,158.0587,3907.0
2021-06-30 13:45:00,173.64,173.67,173.61,173.66,4734.0,158.0951,158.1224,158.0678,158.1133,4734.0
2021-06-30 13:50:00,173.66,173.67,173.52,173.57,4644.0,158.1133,158.1224,157.9858,158.0314,4644.0
2021-06-30 13:55:00,173.57,173.65,173.53,173.63,2889.0,158.0314,158.1042,157.9949,158.086,2889.0
2021-06-30 14:00:00,173.65,173.77,173.59,173.77,5419.0,158.1042,158.2135,158.0496,158.2135,5419.0
2021-06-30 14:05:00,173.78,173.83,173.73,173.83,4885.0,158.2226,158.2681,158.177,158.2681,4885.0
2021-06-30 14:10:00,173.8,174.0,173.77,173.99,4763.0,158.2408,158.4229,158.2135,158.4138,4763.0
2021-06-30 14:15:00,173.98,174.01,173.91,173.91,7124.0,158.4047,158.432,158.3409,158.3409,7124.0
2021-06-30 14:20:00,173.92,173.98,173.9,173.9,8272.0,158.35,158.4047,158.3318,158.3318,8272.0
2021-06-30 14:25:00,173.9,173.93,173.85,173.93,4500.0,158.3318,158.3591,158.2863,158.3591,4500.0
2021-06-30 14:30:00,173.91,173.94,173.81,173.83,7002.0,158.3409,158.3682,158.2499,158.2681,7002.0
2021-06-30 14:35:00,173.8,173.81,173.64,173.71,6253.0,158.2408,158.2499,158.0951,158.1588,6253.0
2021-06-30 14:40:00,173.69,173.77,173.68,173.77,6254.0,158.1406,158.2135,158.1315,158.2135,6254.0
2021-06-30 14:45:00,173.71,173.71,173.49,173.51,5472.0,158.1588,158.1588,157.9585,157.9767,5472.0
2021-06-30 14:50:00,173.51,173.56,173.48,173.55,9045.0,157.9767,158.0223,157.9494,158.0132,9045.0
2021-06-30 14:55:00,173.55,173.62,173.51,173.51,6621.0,158.0132,158.0769,157.9767,157.9767,6621.0
2021-06-30 15:00:00,173.57,173.68,173.57,173.59,7233.0,158.0314,158.1315,158.0314,158.0496,7233.0
2021-06-30 15:05:00,173.61,173.68,173.57,173.67,7532.0,158.0678,158.1315,158.0314,158.1224,7532.0
2021-06-30 15:10:00,173.7,173.77,173.69,173.7,8279.0,158.1497,158.2135,158.1406,158.1497,8279.0
2021-06-30 15:15:00,173.71,173.73,173.67,173.72,9689.0,158.1588,158.177,158.1224,158.1679,9689.0
2021-06-30 15:20:00,173.74,173.74,173.61,173.66,9592.0,158.1861,158.1861,158.0678,158.1133,9592.0
2021-06-30 15:25:00,173.68,173.68,173.51,173.56,6733.0,158.1315,158.1315,157.9767,158.0223,6733.0
2021-06-30 15:30:00,173.55,173.67,173.4,173.66,16434.0,158.0132,158.1224,157.8766,158.1133,16434.0
2021-06-30 15:35:00,173.69,173.89,173.68,173.86,16571.0,158.1406,158.3227,158.1315,158.2954,16571.0
2021-06-30 15:40:00,173.87,173.87,173.71,173.82,17212.0,158.3045,158.3045,158.1588,158.259,17212.0
2021-06-30 15:45:00,173.85,174.05,173.83,174.0,22378.0,158.2863,158.4684,158.2681,158.4229,22378.0
2021-06-30 15:50:00,174.0,174.18,173.83,174.14,59117.0,158.4229,158.5868,158.2681,158.5503,59117.0
2021-06-30 15:55:00,174.16,174.4,174.15,174.17,99982.0,158.5685,158.7871,158.5594,158.5777,99982.0
2021-07-01 09:30:00,174.21,174.23,173.67,174.23,9030.0,158.6141,158.6323,158.1224,158.6323,9030.0
2021-07-01 09:35:00,174.02,174.73,174.01,174.73,5662.0,158.4411,159.0875,158.432,159.0875,5662.0
2021-07-01 09:40:00,174.69,174.77,174.59,174.72,6950.0,159.0511,159.1239,158.9601,159.0784,6950.0
2021-07-01 09:45:00,174.63,174.64,174.38,174.47,5164.0,158.9965,159.0056,158.7689,158.8508,5164.0
2021-07-01 09:50:00,174.59,174.7,174.47,174.55,6702.0,158.9601,159.0602,158.8508,158.9236,6702.0
2021-07-01 09:55:00,174.65,174.65,174.44,174.46,3298.0,159.0147,159.0147,158.8235,158.8417,3298.0
2021-07-01 10:00:00,174.47,174.9,174.44,174.76,6891.0,158.8508,159.2423,158.8235,159.1148,6891.0
2021-07-01 10:05:00,174.77,174.78,174.34,174.41,18492.0,159.1239,159.133,158.7324,158.7962,18492.0
2021-07-01 10:10:00,174.22,174.41,174.16,174.38,4397.0,158.6232,158.7962,158.5685,158.7689,4397.0
2021-07-01 10:15:00,174.28,174.33,174.19,174.29,2991.0,158.6778,158.7233,158.5959,158.6869,2991.0
2021-07-01 10:20:00,174.21,174.21,173.99,174.05,3957.0,158.6141,158.6141,158.4138,158.4684,3957.0
2021-07-01 10:25:00,173.93,174.07,173.91,173.95,2250.0,158.3591,158.4866,158.3409,158.3773,2250.0
2021-07-01 10:30:00,174.01,174.11,173.97,174.1,4076.0,158.432,158.523,158.3956,158.5139,4076.0
2021-07-01 10:35:00,174.2,174.25,174.16,174.16,3000.0,158.605,158.6505,158.5685,158.5685,3000.0
2021-07-01 10:40:00,174.21,174.27,174.09,174.14,3438.0,158.6141,158.6687,158.5048,158.5503,3438.0
2021-07-01 10:45:00,174.13,174.38,174.13,174.38,3395.0,158.5412,158.7689,158.5412,158.7689,3395.0
2021-07-01 10:50:00,174.41,174.45,174.12,174.19,7156.0,158.7962,158.8326,158.5321,158.5959,7156.0
2021-07-01 10:55:00,174.22,174.32,174.19,174.32,2390.0,158.6232,158.7142,158.5959,158.7142,2390.0
2021-07-01 11:00:00,174.34,174.64,174.34,174.64,7457.0,158.7324,159.0056,158.7324,159.0056,7457.0
2021-07-01 11:05:00,174.64,174.69,174.52,174.57,4694.0,159.0056,159.0511,158.8963,158.9418,4694.0
2021-07-01 11:10:00,174.52,174.85,174.52,174.84,3178.0,158.8963,159.1968,158.8963,159.1877,3178.0
2021-07-01 11:15:00,174.84,174.88,174.82,174.87,6670.0,159.1877,159.2241,159.1695,159.215,6670.0
2021-07-01 11:20:00,174.88,175.17,174.86,175.07,12236.0,159.2241,159.4881,159.2059,159.3971,12236.0
2021-07-01 11:25:00,175.09,175.22,175.04,175.19,11980.0,159.4153,159.5337,159.3698,159.5063,11980.0
2021-07-01 11:30:00,175.15,175.29,175.15,175.23,4053.0,159.4699,159.5974,159.4699,159.5428,4053.0
2021-07-01 11:35:00,175.22,175.37,175.22,175.37,5105.0,159.5337,159.6702,159.5337,159.6702,5105.0
2021-07-01 11:40:00,175.29,175.3,175.17,175.18,3768.0,159.5974,159.6065,159.4881,159.4972,3768.0
2021-07-01 11:45:00,175.21,175.23,175.06,175.06,1919.0,159.5245,159.5428,159.388,159.388,1919.0
2021-07-01 11:50:00,175.06,175.09,175.03,175.05,3803.0,159.388,159.4153,159.3607,159.3789,3803.0
2021-07-01 11:55:00,175.06,175.23,175.03,175.22,4982.0,159.388,159.5428,159.3607,159.5337,4982.0
2021-07-01 12:00:00,175.19,175.4,175.18,175.4,4313.0,159.5063,159.6975,159.4972,159.6975,4313.0
2021-07-01 12:05:00,175.36,175.44,175.34,175.44,5965.0,159.6611,159.734,159.6429,159.734,5965.0
2021-07-01 12:10:00,175.43,175.43,175.15,175.19,8374.0,159.7249,159.7249,159.4699,159.5063,8374.0
2021-07-01 12:15:00,175.19,175.27,175.18,175.2,1801.0,159.5063,159.5792,159.4972,159.5154,1801.0
2021-07-01 12:20:00,175.22,175.27,175.18,175.19,2891.0,159.5337,159.5792,159.4972,159.5063,2891.0
2021-07-01 12:25:00,175.16,175.24,175.15,175.22,7317.0,159.479,159.5519,159.4699,159.5337,7317.0
2021-07-01 12:30:00,175.21,175.43,175.16,175.35,3505.0,159.5245,159.7249,159.479,159.652,3505.0
2021-07-01 12:35:00,175.39,175.42,175.32,175.39,4593.0,159.6884,159.7157,159.6247,159.6884,4593.0
2021-07-01 12:40:00,175.42,175.46,175.28,175.29,5110.0,159.7157,159.7522,159.5883,159.5974,5110.0
2021-07-01 12:45:00,175.29,175.31,175.26,175.28,1999.0,159.5974,159.6156,159.5701,159.5883,1999.0
2021-07-01 12:50:00,175.3,175.43,175.3,175.4,2302.0,159.6065,159.7249,159.6065,159.6975,2302.0
2021-07-01 12:55:00,175.36,175.36,175.12,175.12,4580.0,159.6611,159.6611,159.4426,159.4426,4580.0
2021-07-01 13:00:00,175.12,175.17,175.11,175.12,1783.0,159.4426,159.4881,159.4335,159.4426,1783.0
2021-07-01 13:05:00,175.15,175.22,175.01,175.01,2568.0,159.4699,159.5337,159.3425,159.3425,2568.0
2021-07-01 13:10:00,175.05,175.12,175.03,175.12,1150.0,159.3789,159.4426,159.3607,159.4426,1150.0
2021-07-01 13:15:00,175.15,175.25,175.15,175.23,1421.0,159.4699,159.561,159.4699,159.5428,1421.0
2021-07-01 13:20:00,175.25,175.25,175.0,175.08,7823.0,159.561,159.561,159.3333,159.4062,7823.0
2021-07-01 13:25:00,175.02,175.05,175.0,175.05,958.0,159.3516,159.3789,159.3333,159.3789,958.0
2021-07-01 13:30:00,175.08,175.11,174.83,174.84,10520.0,159.4062,159.4335,159.1786,159.1877,10520.0
2021-07-01 13:35:00,174.86,175.03,174.83,174.9,5246.0,159.2059,159.3607,159.1786,159.2423,5246.0
2021-07-01 13:40:00,174.9,174.9,174.63,174.65,40639.0,159.2423,159.2423,158.9965,159.0147,40639.0
2021-07-01 13:45:00,174.65,174.65,174.55,174.55,6971.0,159.0147,159.0147,158.9236,158.9236,6971.0
2021-07-01 13:50:00,174.54,174.67,174.54,174.66,2952.0,158.9145,159.0329,158.9145,159.0238,2952.0
2021-07-01 13:55:00,174.64,174.72,174.62,174.65,2385.0,159.0056,159.0784,158.9874,159.0147,2385.0
2021-07-01 14:00:00,174.63,174.63,174.49,174.52,5332.0,158.9965,158.9965,158.869,158.8963,5332.0
2021-07-01 14:05:00,174.5,174.65,174.48,174.65,6544.0,158.8781,159.0147,158.8599,159.0147,6544.0
2021-07-01 14:10:00,174.75,174.78,174.63,174.64,4158.0,159.1057,159.133,158.9965,159.0056,4158.0
2021-07-01 14:15:00,174.61,174.64,174.53,174.61,4812.0,158.9783,159.0056,158.9054,158.9783,4812.0
2021-07-01 14:20:00,174.59,174.64,174.54,174.64,3530.0,158.9601,159.0056,158.9145,159.0056,3530.0
2021-07-01 14:25:00,174.63,174.76,174.59,174.59,8149.0,158.9965,159.1148,158.9601,158.9601,8149.0
2021-07-01 14:30:00,174.59,174.63,174.51,174.55,5004.0,158.9601,158.9965,158.8872,158.9236,5004.0
2021-07-01 14:35:00,174.55,174.6,174.38,174.45,8482.0,158.9236,158.9692,158.7689,158.8326,8482.0
2021-07-01 14:40:00,174.44,174.45,174.34,174.35,5002.0,158.8235,158.8326,158.7324,158.7415,5002.0
2021-07-01 14:45:00,174.36,174.39,174.09,174.19,6729.0,158.7506,158.778,158.5048,158.5959,6729.0
2021-07-01 14:50:00,174.23,174.23,174.1,174.1,4106.0,158.6323,158.6323,158.5139,158.5139,4106.0
2021-07-01 14:55:00,174.15,174.24,174.04,174.2,5724.0,158.5594,158.6414,158.4593,158.605,5724.0
2021-07-01 15:00:00,174.16,174.2,173.92,173.94,7658.0,158.5685,158.605,158.35,158.3682,7658.0
2021-07-01 15:05:00,173.94,174.01,173.92,173.97,6025.0,158.3682,158.432,158.35,158.3956,6025.0
2021-07-01 15:10:00,174.01,174.07,174.01,174.06,3755.0,158.432,158.4866,158.432,158.4775,3755.0
2021-07-01 15:15:00,174.05,174.06,173.76,173.76,11695.0,158.4684,158.4775,158.2044,158.2044,11695.0
2021-07-01 15:20:00,173.75,173.88,173.73,173.84,4773.0,158.1953,158.3136,158.177,158.2772,4773.0
2021-07-01 15:25:00,173.83,173.87,173.79,173.81,6157.0,158.2681,158.3045,158.2317,158.2499,6157.0
2021-07-01 15:30:00,173.81,173.83,173.51,173.55,11518.0,158.2499,158.2681,157.9767,158.0132,11518.0
2021-07-01 15:35:00,173.55,173.61,173.44,173.49,10577.0,158.0132,158.0678,157.913,157.9585,10577.0
2021-07-01 15:40:00,173.49,173.57,173.44,173.51,13706.0,157.9585,158.0314,157.913,157.9767,13706.0
2021-07-01 15:45:00,173.5,173.68,173.48,173.67,17501.0,157.9676,158.1315,157.9494,158.1224,17501.0
2021-07-01 15:50:00,173.72,173.77,173.49,173.64,27778.0,158.1679,158.2135,157.9585,158.0951,27778.0
2021-07-01 15:55:00,173.65,173.71,173.45,173.7,59447.0,158.1042,158.1588,157.9221,158.1497,59447.0
2021-07-02 09:30:00,174.33,174.57,174.18,174.56,10566.0,158.7233,158.9418,158.5868,158.9327,10566.0
2021-07-02 09:35:00,174.62,174.66,174.26,174.61,3075.0,158.9874,159.0238,158.6596,158.9783,3075.0
2021-07-02 09:40:00,174.42,174.47,174.38,174.47,620.0,158.8053,158.8508,158.7689,158.8508,620.0
2021-07-02 09:45:00,174.37,174.73,174.3,174.7,7681.0,158.7597,159.0875,158.696,159.0602,7681.0
2021-07-02 09:50:00,174.6,174.76,174.34,174.76,4266.0,158.9692,159.1148,158.7324,159.1148,4266.0
2021-07-02 09:55:00,174.78,174.79,174.6,174.75,3424.0,159.133,159.1421,158.9692,159.1057,3424.0
2021-07-02 10:00:00,174.77,174.91,174.65,174.69,7243.0,159.1239,159.2514,159.0147,159.0511,7243.0
2021-07-02 10:05:00,174.63,174.69,174.38,174.44,1607.0,158.9965,159.0511,158.7689,158.8235,1607.0
2021-07-02 10:10:00,174.46,174.56,174.25,174.26,6983.0,158.8417,158.9327,158.6505,158.6596,6983.0
2021-07-02 10:15:00,174.29,174.4,174.26,174.29,1911.0,158.6869,158.7871,158.6596,158.6869,1911.0
2021-07-02 10:20:00,174.33,174.34,174.21,174.22,1461.0,158.7233,158.7324,158.6141,158.6232,1461.0
2021-07-02 10:25:00,174.2,174.2,174.01,174.09,5043.0,158.605,158.605,158.432,158.5048,5043.0
2021-07-02 10:30:00,174.3,174.43,174.27,174.38,3826.0,158.696,158.8144,158.6687,158.7689,3826.0
2021-07-02 10:35:00,174.37,174.39,174.34,174.38,1220.0,158.7597,158.778,158.7324,158.7689,1220.0
2021-07-02 10:40:00,174.41,174.41,174.15,174.17,4343.0,158.7962,158.7962,158.5594,158.5777,4343.0
2021-07-02 10:45:00,174.11,174.19,174.01,174.02,2130.0,158.523,158.5959,158.432,158.4411,2130.0
2021-07-02 10:50:00,174.04,174.07,173.91,173.95,2700.0,158.4593,158.4866,158.3409,158.3773,2700.0
2021-07-02 10:55:00,174.0,174.02,173.88,173.99,2080.0,158.4229,158.4411,158.3136,158.4138,2080.0
2021-07-02 11:00:00,173.98,174.24,173.97,174.24,6690.0,158.4047,158.6414,158.3956,158.6414,6690.0
2021-07-02 11:05:00,174.22,174.22,173.85,173.97,6286.0,158.6232,158.6232,158.2863,158.3956,6286.0
2021-07-02 11:10:00,174.0,174.21,173.96,174.19,3104.0,158.4229,158.6141,158.3865,158.5959,3104.0
2021-07-02 11:15:00,174.21,174.27,174.16,174.19,4041.0,158.6141,158.6687,158.5685,158.5959,4041.0
2021-07-02 11:20:00,174.18,174.2,174.11,174.2,1502.0,158.5868,158.605,158.523,158.605,1502.0
2021-07-02 11:25:00,174.27,174.27,174.15,174.22,2110.0,158.6687,158.6687,158.5594,158.6232,2110.0
2021-07-02 11:30:00,174.34,174.34,174.12,174.12,2119.0,158.7324,158.7324,158.5321,158.5321,2119.0
2021-07-02 11:35:00,174.15,174.25,174.08,174.08,2519.0,158.5594,158.6505,158.4957,158.4957,2519.0
2021-07-02 11:40:00,174.19,174.19,174.04,174.04,3203.0,158.5959,158.5959,158.4593,158.4593,3203.0
2021-07-02 11:45:00,174.1,174.26,174.03,174.18,3491.0,158.5139,158.6596,158.4502,158.5868,3491.0
2021-07-02 11:50:00,174.26,174.34,174.24,174.26,3678.0,158.6596,158.7324,158.6414,158.6596,3678.0
2021-07-02 11:55:00,174.31,174.32,174.3,174.31,409.0,158.7051,158.7142,158.696,158.7051,409.0
2021-07-02 12:00:00,174.36,174.36,174.16,174.18,2999.0,158.7506,158.7506,158.5685,158.5868,2999.0
2021-07-02 12:05:00,174.12,174.33,174.12,174.33,3669.0,158.5321,158.7233,158.5321,158.7233,3669.0
2021-07-02 12:10:00,174.38,174.44,174.36,174.39,4123.0,158.7689,158.8235,158.7506,158.778,4123.0
2021-07-02 12:15:00,174.35,174.43,174.31,174.43,1952.0,158.7415,158.8144,158.7051,158.8144,1952.0
2021-07-02 12:20:00,174.38,174.46,174.37,174.39,1800.0,158.7689,158.8417,158.7597,158.778,1800.0
2021-07-02 12:25:00,174.37,174.41,174.18,174.26,2341.0,158.7597,158.7962,158.5868,158.6596,2341.0
2021-07-02 12:30:00,174.27,174.28,174.22,174.28,1690.0,158.6687,158.6778,158.6232,158.6778,1690.0
2021-07-02 12:35:00,174.25,174.28,174.21,174.27,1401.0,158.6505,158.6778,158.6141,158.6687,1401.0
2021-07-02 12:40:00,174.29,174.31,174.19,174.2,2465.0,158.6869,158.7051,158.5959,158.605,2465.0
2021-07-02 12:45:00,174.16,174.16,174.11,174.13,3470.0,158.5685,158.5685,158.523,158.5412,3470.0
2021-07-02 12:50:00,174.16,174.3,174.09,174.27,1740.0,158.5685,158.696,158.5048,158.6687,1740.0
2021-07-02 12:55:00,174.3,174.33,174.22,174.22,1667.0,158.696,158.7233,158.6232,158.6232,1667.0
2021-07-02 13:00:00,174.25,174.26,174.25,174.26,200.0,158.6505,158.6596,158.6505,158.6596,200.0
2021-07-02 13:05:00,174.42,174.42,174.27,174.27,1521.0,158.8053,158.8053,158.6687,158.6687,1521.0
2021-07-02 13:10:00,174.27,174.28,174.19,174.2,800.0,158.6687,158.6778,158.5959,158.605,800.0
2021-07-02 13:15:00,174.2,174.28,174.12,174.13,3690.0,158.605,158.6778,158.5321,158.5412,3690.0
2021-07-02 13:20:00,174.19,174.27,174.15,174.26,23344.0,158.5959,158.6687,158.5594,158.6596,23344.0
2021-07-02 13:25:00,174.2,174.38,174.19,174.3,3100.0,158.605,158.7689,158.5959,158.696,3100.0
2021-07-02 13:30:00,174.32,174.38,174.25,174.25,4590.0,158.7142,158.7689,158.6505,158.6505,4590.0
2021-07-02 13:35:00,174.25,174.31,174.25,174.31,1926.0,158.6505,158.7051,158.6505,158.7051,1926.0
2021-07-02 13:40:00,174.28,174.35,174.28,174.34,3765.0,158.6778,158.7415,158.6778,158.7324,3765.0
2021-07-02 13:45:00,174.36,174.37,174.27,174.33,1706.0,158.7506,158.7597,158.6687,158.7233,1706.0
2021-07-02 13:50:00,174.33,174.35,174.29,174.33,1622.0,158.7233,158.7415,158.6869,158.7233,1622.0
2021-07-02 13:55:00,174.3,174.48,174.3,174.47,4672.0,158.696,158.8599,158.696,158.8508,4672.0
2021-07-02 14:00:00,174.47,174.55,174.45,174.55,3947.0,158.8508,158.9236,158.8326,158.9236,3947.0
2021-07-02 14:05:00,174.59,174.64,174.44,174.44,8451.0,158.9601,159.0056,158.8235,158.8235,8451.0
2021-07-02 14:10:00,174.47,174.51,174.34,174.39,3903.0,158.8508,158.8872,158.7324,158.778,3903.0
2021-07-02 14:15:00,174.33,174.37,174.3,174.37,1841.0,158.7233,158.7597,158.696,158.7597,1841.0
2021-07-02 14:20:00,174.33,174.39,174.29,174.29,1676.0,158.7233,158.778,158.6869,158.6869,1676.0
2021-07-02 14:25:00,174.33,174.33,174.24,174.33,1756.0,158.7233,158.7233,158.6414,158.7233,1756.0
2021-07-02 14:30:00,174.36,174.42,174.3,174.4,1837.0,158.7506,158.8053,158.696,158.7871,1837.0
2021-07-02 14:35:00,174.44,174.47,174.36,174.36,2003.0,158.8235,158.8508,158.7506,158.7506,2003.0
2021-07-02 14:40:00,174.39,174.49,174.34,174.37,4807.0,158.778,158.869,158.7324,158.7597,4807.0
2021-07-02 14:45:00,174.39,174.39,174.27,174.28,2947.0,158.778,158.778,158.6687,158.6778,2947.0
2021-07-02 14:50:00,174.3,174.34,174.18,174.19,9754.0,158.696,158.7324,158.5868,158.5959,9754.0
2021-07-02 14:55:00,174.21,174.24,174.17,174.24,1309.0,158.6141,158.6414,158.5777,158.6414,1309.0
2021-07-02 15:00:00,174.2,174.28,174.15,174.28,700.0,158.605,158.6778,158.5594,158.6778,700.0
2021-07-02 15:05:00,174.34,174.45,174.31,174.37,3109.0,158.7324,158.8326,158.7051,158.7597,3109.0
2021-07-02 15:10:00,174.34,174.43,174.23,174.23,2290.0,158.7324,158.8144,158.6323,158.6323,2290.0
2021-07-02 15:15:00,174.22,174.22,174.02,174.02,2936.0,158.6232,158.6232,158.4411,158.4411,2936.0
2021-07-02 15:20:00,174.0,174.08,173.93,174.0,5060.0,158.4229,158.4957,158.3591,158.4229,5060.0
2021-07-02 15:25:00,173.96,174.08,173.93,174.03,4653.0,158.3865,158.4957,158.3591,158.4502,4653.0
2021-07-02 15:30:00,174.0,174.09,173.95,174.0,4865.0,158.4229,158.5048,158.3773,158.4229,4865.0
2021-07-02 15:35:00,173.95,174.12,173.94,174.1,3968.0,158.3773,158.5321,158.3682,158.5139,3968.0
2021-07-02 15:40:00,174.12,174.2,174.11,174.12,7246.0,158.5321,158.605,158.523,158.5321,7246.0
2021-07-02 15:45:00,174.09,174.14,174.03,174.14,7556.0,158.5048,158.5503,158.4502,158.5503,7556.0
2021-07-02 15:50:00,174.04,174.14,173.98,173.99,15429.0,158.4593,158.5503,158.4047,158.4138,15429.0
2021-07-02 15:55:00,173.98,174.06,173.65,174.03,56172.0,158.4047,158.4775,158.1042,158.4502,56172.0
2021-07-06 09:30:00,174.11,174.25,173.75,174.13,15712.0,158.523,158.6505,158.1953,158.5412,15712.0
2021-07-06 09:35:00,174.06,174.25,174.04,174.11,5179.0,158.4775,158.6505,158.4593,158.523,5179.0
2021-07-06 09:40:00,174.07,174.26,174.07,174.26,5890.0,158.4866,158.6596,158.4866,158.6596,5890.0
2021-07-06 09:45:00,174.32,174.38,174.07,174.15,6651.0,158.7142,158.7689,158.4866,158.5594,6651.0
2021-07-06 09:50:00,174.13,174.32,174.13,174.32,4930.0,158.5412,158.7142,158.5412,158.7142,4930.0
2021-07-06 09:55:00,174.36,174.44,174.22,174.29,5115.0,158.7506,158.8235,158.6232,158.6869,5115.0
2021-07-06 10:00:00,174.3,174.41,174.17,174.19,5955.0,158.696,158.7962,158.5777,158.5959,5955.0
2021-07-06 10:05:00,174.18,174.26,174.01,174.01,6060.0,158.5868,158.6596,158.432,158.432,6060.0
2021-07-06 10:10:00,174.04,174.04,173.85,173.87,5719.0,158.4593,158.4593,158.2863,158.3045,5719.0
2021-07-06 10:15:00,173.85,173.87,173.7,173.81,4006.0,158.2863,158.3045,158.1497,158.2499,4006.0
2021-07-06 10:20:00,173.84,173.87,173.67,173.8,2711.0,158.2772,158.3045,158.1224,158.2408,2711.0
2021-07-06 10:25:00,173.77,173.86,173.62,173.65,24223.0,158.2135,158.2954,158.0769,158.1042,24223.0
2021-07-06 10:30:00,173.67,173.67,173.52,173.53,4025.0,158.1224,158.1224,157.9858,157.9949,4025.0
2021-07-06 10:35:00,173.59,173.66,173.56,173.59,4338.0,158.0496,158.1133,158.0223,158.0496,4338.0
2021-07-06 10:40:00,173.58,173.58,173.29,173.4,6295.0,158.0405,158.0405,157.7764,157.8766,6295.0
2021-07-06 10:45:00,173.43,173.43,173.08,173.15,7620.0,157.9039,157.9039,157.5852,157.649,7620.0
2021-07-06 10:50:00,173.15,173.16,173.0,173.15,4522.0,157.649,157.6581,157.5124,157.649,4522.0
2021-07-06 10:55:00,173.08,173.24,173.08,173.22,3404.0,157.5852,157.7309,157.5852,157.7127,3404.0
2021-07-06 11:00:00,173.19,173.37,173.17,173.25,10938.0,157.6854,157.8493,157.6672,157.74,10938.0
2021-07-06 11:05:00,173.21,173.32,173.1,173.31,3438.0,157.7036,157.8037,157.6034,157.7946,3438.0
2021-07-06 11:10:00,173.3,173.48,173.3,173.47,6276.0,157.7855,157.9494,157.7855,157.9403,6276.0
2021-07-06 11:15:00,173.49,173.66,173.42,173.42,7533.0,157.9585,158.1133,157.8948,157.8948,7533.0
2021-07-06 11:20:00,173.47,173.64,173.43,173.59,4815.0,157.9403,158.0951,157.9039,158.0496,4815.0
2021-07-06 11:25:00,173.63,173.66,173.41,173.41,11039.0,158.086,158.1133,157.8857,157.8857,11039.0
2021-07-06 11:30:00,173.41,173.55,173.36,173.5,8350.0,157.8857,158.0132,157.8402,157.9676,8350.0
2021-07-06 11:35:00,173.59,173.7,173.47,173.57,18369.0,158.0496,158.1497,157.9403,158.0314,18369.0
2021-07-06 11:40:00,173.59,173.79,173.53,173.79,17224.0,158.0496,158.2317,157.9949,158.2317,17224.0
2021-07-06 11:45:00,173.76,174.04,173.76,174.0,2705.0,158.2044,158.4593,158.2044,158.4229,2705.0
2021-07-06 11:50:00,174.05,174.05,173.89,174.03,4626.0,158.4684,158.4684,158.3227,158.4502,4626.0
2021-07-06 11:55:00,174.1,174.21,174.08,174.18,4400.0,158.5139,158.6141,158.4957,158.5868,4400.0
2021-07-06 12:00:00,174.16,174.23,174.03,174.23,3104.0,158.5685,158.6323,158.4502,158.6323,3104.0
2021-07-06 12:05:00,174.21,174.3,174.15,174.19,5271.0,158.6141,158.696,158.5594,158.5959,5271.0
2021-07-06 12:10:00,174.25,174.47,174.24,174.45,5954.0,158.6505,158.8508,158.6414,158.8326,5954.0
2021-07-06 12:15:00,174.48,174.65,174.45,174.62,5151.0,158.8599,159.0147,158.8326,158.9874,5151.0
2021-07-06 12:20:00,174.62,174.73,174.52,174.6,7653.0,158.9874,159.0875,158.8963,158.9692,7653.0
2021-07-06 12:25:00,174.6,174.6,174.48,174.58,7003.0,158.9692,158.9692,158.8599,158.9509,7003.0
2021-07-06 12:30:00,174.64,174.64,174.36,174.43,6059.0,159.0056,159.0056,158.7506,158.8144,6059.0
2021-07-06 12:35:00,174.42,174.5,174.39,174.47,4700.0,158.8053,158.8781,158.778,158.8508,4700.0
2021-07-06 12:40:00,174.46,174.51,174.41,174.46,3752.0,158.8417,158.8872,158.7962,158.8417,3752.0
2021-07-06 12:45:00,174.5,174.57,174.45,174.57,1936.0,158.8781,158.9418,158.8326,158.9418,1936.0
2021-07-06 12:50:00,174.55,174.55,174.43,174.46,2917.0,158.9236,158.9236,158.8144,158.8417,2917.0
2021-07-06 12:55:00,174.47,174.47,174.35,174.35,1901.0,158.8508,158.8508,158.7415,158.7415,1901.0
2021-07-06 13:00:00,174.33,174.46,174.33,174.42,4598.0,158.7233,158.8417,158.7233,158.8053,4598.0
2021-07-06 13:05:00,174.43,174.43,174.35,174.41,2077.0,158.8144,158.8144,158.7415,158.7962,2077.0
2021-07-06 13:10:00,174.44,174.5,174.41,174.41,4599.0,158.8235,158.8781,158.7962,158.7962,4599.0
2021-07-06 13:15:00,174.46,174.46,174.36,174.36,2910.0,158.8417,158.8417,158.7506,158.7506,2910.0
2021-07-06 13:20:00,174.41,174.43,174.38,174.38,4051.0,158.7962,158.8144,158.7689,158.7689,4051.0
2021-07-06 13:25:00,174.38,174.38,174.22,174.29,3875.0,158.7689,158.7689,158.6232,158.6869,3875.0
2021-07-06 13:30:00,174.26,174.44,174.26,174.36,2521.0,158.6596,158.8235,158.6596,158.7506,2521.0
2021-07-06 13:35:00,174.41,174.41,174.27,174.27,1959.0,158.7962,158.7962,158.6687,158.6687,1959.0
2021-07-06 13:40:00,174.27,174.33,174.2,174.33,3355.0,158.6687,158.7233,158.605,158.7233,3355.0
2021-07-06 13:45:00,174.31,174.4,174.29,174.39,4325.0,158.7051,158.7871,158.6869,158.778,4325.0
2021-07-06 13:50:00,174.41,174.44,174.37,174.44,1300.0,158.7962,158.8235,158.7597,158.8235,1300.0
2021-07-06 13:55:00,174.52,174.59,174.44,174.46,2906.0,158.8963,158.9601,158.8235,158.8417,2906.0
2021-07-06 14:00:00,174.5,174.61,174.48,174.61,5048.0,158.8781,158.9783,158.8599,158.9783,5048.0
2021-07-06 14:05:00,174.64,174.66,174.57,174.66,2877.0,159.0056,159.0238,158.9418,159.0238,2877.0
2021-07-06 14:10:00,174.66,174.66,174.52,174.53,3842.0,159.0238,159.0238,158.8963,158.9054,3842.0
2021-07-06 14:15:00,174.51,174.59,174.51,174.59,1724.0,158.8872,158.9601,158.8872,158.9601,1724.0
2021-07-06 14:20:00,174.6,174.61,174.55,174.55,2964.0,158.9692,158.9783,158.9236,158.9236,2964.0
2021-07-06 14:25:00,174.57,174.73,174.53,174.71,3286.0,158.9418,159.0875,158.9054,159.0693,3286.0
2021-07-06 14:30:00,174.83,174.95,174.83,174.92,2853.0,159.1786,159.2878,159.1786,159.2605,2853.0
2021-07-06 14:35:00,174.88,174.88,174.73,174.73,3050.0,159.2241,159.2241,159.0875,159.0875,3050.0
2021-07-06 14:40:00,174.68,174.8,174.61,174.79,5433.0,159.042,159.1513,158.9783,159.1421,5433.0
2021-07-06 14:45:00,174.75,174.75,174.62,174.68,5813.0,159.1057,159.1057,158.9874,159.042,5813.0
2021-07-06 14:50:00,174.67,174.8,174.65,174.74,3238.0,159.0329,159.1513,159.0147,159.0966,3238.0
2021-07-06 14:55:00,174.77,174.8,174.71,174.74,7948.0,159.1239,159.1513,159.0693,159.0966,7948.0
2021-07-06 15:00:00,174.71,174.83,174.69,174.83,3470.0,159.0693,159.1786,159.0511,159.1786,3470.0
2021-07-06 15:05:00,174.86,174.97,174.84,174.97,2680.0,159.2059,159.306,159.1877,159.306,2680.0
2021-07-06 15:10:00,174.96,175.0,174.94,174.95,1785.0,159.2969,159.3333,159.2787,159.2878,1785.0
2021-07-06 15:15:00,174.94,174.94,174.85,174.88,7598.0,159.2787,159.2787,159.1968,159.2241,7598.0
2021-07-06 15:20:00,174.9,175.07,174.81,175.05,6370.0,159.2423,159.3971,159.1604,159.3789,6370.0
2021-07-06 15:25:00,175.07,175.2,175.04,175.15,8402.0,159.3971,159.5154,159.3698,159.4699,8402.0
2021-07-06 15:30:00,175.16,175.24,175.13,175.15,6680.0,159.479,159.5519,159.4517,159.4699,6680.0
2021-07-06 15:35:00,175.11,175.38,175.11,175.33,9602.0,159.4335,159.6793,159.4335,159.6338,9602.0
2021-07-06 15:40:00,175.34,175.42,175.18,175.19,11566.0,159.6429,159.7157,159.4972,159.5063,11566.0
2021-07-06 15:45:00,175.21,175.42,175.2,175.39,10936.0,159.5245,159.7157,159.5154,159.6884,10936.0
2021-07-06 15:50:00,175.41,175.42,175.11,175.21,27428.0,159.7066,159.7157,159.4335,159.5245,27428.0
2021-07-06 15:55:00,175.18,175.19,175.04,175.16,47753.0,159.4972,159.5063,159.3698,159.479,47753.0
2021-07-07 09:30:00,175.08,175.5,174.94,175.5,13737.0,159.4062,159.7886,159.2787,159.7886,13737.0
2021-07-07 09:35:00,175.69,176.0,175.69,175.9,11101.0,159.9616,160.2438,159.9616,160.1528,11101.0
2021-07-07 09:40:00,175.92,175.92,175.55,175.56,3139.0,160.171,160.171,159.8341,159.8432,3139.0
2021-07-07 09:45:00,175.68,175.96,175.55,175.83,3682.0,159.9525,160.2074,159.8341,160.089,3682.0
2021-07-07 09:50:00,175.89,176.0,175.86,175.89,3072.0,160.1437,160.2438,160.1164,160.1437,3072.0
2021-07-07 09:55:00,175.83,175.83,175.62,175.72,4681.0,160.089,160.089,159.8978,159.9889,4681.0
2021-07-07 10:00:00,175.8,176.08,175.77,176.08,11123.0,160.0617,160.3167,160.0344,160.3167,11123.0
2021-07-07 10:05:00,176.0,176.17,175.98,176.15,5015.0,160.2438,160.3986,160.2256,160.3804,5015.0
2021-07-07 10:10:00,176.12,176.12,175.96,176.01,3554.0,160.3531,160.3531,160.2074,160.2529,3554.0
2021-07-07 10:15:00,176.12,176.32,176.07,176.27,3068.0,160.3531,160.5352,160.3076,160.4897,3068.0
2021-07-07 10:20:00,176.32,176.67,176.32,176.62,5838.0,160.5352,160.8538,160.5352,160.8083,5838.0
2021-07-07 10:25:00,176.67,176.96,176.66,176.89,5554.0,160.8538,161.1179,160.8447,161.0541,5554.0
2021-07-07 10:30:00,176.9,177.05,176.89,176.99,5520.0,161.0633,161.1998,161.0541,161.1452,5520.0
2021-07-07 10:35:00,176.97,177.32,176.96,177.31,5381.0,161.127,161.4457,161.1179,161.4365,5381.0
2021-07-07 10:40:00,177.33,177.68,177.28,177.68,10165.0,161.4548,161.7734,161.4092,161.7734,10165.0
2021-07-07 10:45:00,177.67,177.79,177.56,177.79,7336.0,161.7643,161.8736,161.6642,161.8736,7336.0
2021-07-07 10:50:00,177.79,177.79,177.61,177.71,7169.0,161.8736,161.8736,161.7097,161.8007,7169.0
2021-07-07 10:55:00,177.78,177.87,177.75,177.82,9156.0,161.8645,161.9464,161.8372,161.9009,9156.0
2021-07-07 11:00:00,177.86,177.87,177.7,177.75,8882.0,161.9373,161.9464,161.7916,161.8372,8882.0
2021-07-07 11:05:00,177.73,177.97,177.73,177.94,6957.0,161.8189,162.0375,161.8189,162.0101,6957.0
2021-07-07 11:10:00,177.94,177.99,177.58,177.63,8900.0,162.0101,162.0557,161.6824,161.7279,8900.0
2021-07-07 11:15:00,177.59,177.72,177.42,177.67,5557.0,161.6915,161.8098,161.5367,161.7643,5557.0
2021-07-07 11:20:00,177.69,177.87,177.69,177.77,5132.0,161.7825,161.9464,161.7825,161.8554,5132.0
2021-07-07 11:25:00,177.8,177.96,177.75,177.9,6620.0,161.8827,162.0284,161.8372,161.9737,6620.0
2021-07-07 11:30:00,177.9,178.11,177.88,178.11,5875.0,161.9737,162.1649,161.9555,162.1649,5875.0
2021-07-07 11:35:00,178.08,178.2,178.01,178.12,9303.0,162.1376,162.2469,162.0739,162.174,9303.0
2021-07-07 11:40:00,178.11,178.11,177.77,177.95,25775.0,162.1649,162.1649,161.8554,162.0193,25775.0
2021-07-07 11:45:00,177.95,178.07,177.94,178.07,3036.0,162.0193,162.1285,162.0101,162.1285,3036.0
2021-07-07 11:50:00,178.06,178.19,178.03,178.18,9428.0,162.1194,162.2378,162.0921,162.2287,9428.0
2021-07-07 11:55:00,178.19,178.22,178.1,178.13,7698.0,162.2378,162.2651,162.1558,162.1831,7698.0
2021-07-07 12:00:00,178.14,178.33,178.14,178.33,5519.0,162.1922,162.3652,162.1922,162.3652,5519.0
2021-07-07 12:05:00,178.3,178.33,178.19,178.28,18041.0,162.3379,162.3652,162.2378,162.3197,18041.0
2021-07-07 12:10:00,178.31,178.36,178.25,178.3,9159.0,162.347,162.3925,162.2924,162.3379,9159.0
2021-07-07 12:15:00,178.3,178.32,178.13,178.16,3763.0,162.3379,162.3561,162.1831,162.2105,3763.0
2021-07-07 12:20:00,178.14,178.14,177.76,177.76,5701.0,162.1922,162.1922,161.8463,161.8463,5701.0
2021-07-07 12:25:00,177.67,177.68,177.55,177.59,6879.0,161.7643,161.7734,161.6551,161.6915,6879.0
2021-07-07 12:30:00,177.55,177.57,177.43,177.57,7241.0,161.6551,161.6733,161.5458,161.6733,7241.0
2021-07-07 12:35:00,177.58,177.58,177.32,177.37,3289.0,161.6824,161.6824,161.4457,161.4912,3289.0
2021-07-07 12:40:00,177.31,177.31,177.07,177.07,4412.0,161.4365,161.4365,161.218,161.218,4412.0
2021-07-07 12:45:00,177.03,177.1,177.0,177.09,3285.0,161.1816,161.2453,161.1543,161.2362,3285.0
2021-07-07 12:50:00,177.04,177.05,176.88,176.99,3900.0,161.1907,161.1998,161.045,161.1452,3900.0
2021-07-07 12:55:00,176.98,177.01,176.88,177.0,3431.0,161.1361,161.1634,161.045,161.1543,3431.0
2021-07-07 13:00:00,176.99,177.12,176.88,176.88,7628.0,161.1452,161.2636,161.045,161.045,7628.0
2021-07-07 13:05:00,176.91,176.95,176.77,176.86,5478.0,161.0724,161.1088,160.9449,161.0268,5478.0
2021-07-07 13:10:00,176.86,176.86,176.71,176.72,5664.0,161.0268,161.0268,160.8903,160.8994,5664.0
2021-07-07 13:15:00,176.66,176.76,176.62,176.68,7111.0,160.8447,160.9358,160.8083,160.8629,7111.0
2021-07-07 13:20:00,176.68,176.74,176.53,176.54,4091.0,160.8629,160.9176,160.7264,160.7355,4091.0
2021-07-07 13:25:00,176.57,176.69,176.52,176.53,5832.0,160.7628,160.8721,160.7173,160.7264,5832.0
2021-07-07 13:30:00,176.51,176.57,176.44,176.45,7901.0,160.7082,160.7628,160.6444,160.6535,7901.0
2021-07-07 13:35:00,176.47,176.52,176.44,176.46,2884.0,160.6717,160.7173,160.6444,160.6626,2884.0
2021-07-07 13:40:00,176.45,176.56,176.45,176.56,5132.0,160.6535,160.7537,160.6535,160.7537,5132.0
2021-07-07 13:45:00,176.6,176.76,176.6,176.71,5470.0,160.7901,160.9358,160.7901,160.8903,5470.0
2021-07-07 13:50:00,176.74,176.74,176.43,176.53,7130.0,160.9176,160.9176,160.6353,160.7264,7130.0
2021-07-07 13:55:00,176.53,176.66,176.47,176.53,13074.0,160.7264,160.8447,160.6717,160.7264,13074.0
2021-07-07 14:00:00,176.55,176.57,176.37,176.47,9932.0,160.7446,160.7628,160.5807,160.6717,9932.0
2021-07-07 14:05:00,176.52,176.83,176.38,176.83,12264.0,160.7173,160.9995,160.5898,160.9995,12264.0
2021-07-07 14:10:00,176.83,176.9,176.69,176.9,5236.0,160.9995,161.0633,160.8721,161.0633,5236.0
2021-07-07 14:15:00,176.93,176.93,176.76,176.86,13691.0,161.0906,161.0906,160.9358,161.0268,13691.0
2021-07-07 14:20:00,176.83,176.87,176.65,176.65,6164.0,160.9995,161.0359,160.8356,160.8356,6164.0
2021-07-07 14:25:00,176.7,176.75,176.51,176.51,3154.0,160.8812,160.9267,160.7082,160.7082,3154.0
2021-07-07 14:30:00,176.5,176.69,176.37,176.65,6875.0,160.6991,160.8721,160.5807,160.8356,6875.0
2021-07-07 14:35:00,176.65,176.65,176.45,176.55,2464.0,160.8356,160.8356,160.6535,160.7446,2464.0
2021-07-07 14:40:00,176.53,176.59,176.49,176.51,3078.0,160.7264,160.781,160.69,160.7082,3078.0
2021-07-07 14:45:00,176.56,176.59,176.49,176.52,5550.0,160.7537,160.781,160.69,160.7173,5550.0
2021-07-07 14:50:00,176.52,176.54,176.38,176.41,4333.0,160.7173,160.7355,160.5898,160.6171,4333.0
2021-07-07 14:55:00,176.46,176.48,176.26,176.4,8618.0,160.6626,160.6809,160.4805,160.608,8618.0
2021-07-07 15:00:00,176.33,176.48,176.33,176.43,3300.0,160.5443,160.6809,160.5443,160.6353,3300.0
2021-07-07 15:05:00,176.41,176.46,176.39,176.39,1804.0,160.6171,160.6626,160.5989,160.5989,1804.0
2021-07-07 15:10:00,176.39,176.4,176.23,176.29,3776.0,160.5989,160.608,160.4532,160.5079,3776.0
2021-07-07 15:15:00,176.28,176.29,176.18,176.28,5262.0,160.4988,160.5079,160.4077,160.4988,5262.0
2021-07-07 15:20:00,176.36,176.42,176.32,176.42,3061.0,160.5716,160.6262,160.5352,160.6262,3061.0
2021-07-07 15:25:00,176.43,176.55,176.42,176.5,3929.0,160.6353,160.7446,160.6262,160.6991,3929.0
2021-07-07 15:30:00,176.48,176.56,176.36,176.56,5418.0,160.6809,160.7537,160.5716,160.7537,5418.0
2021-07-07 15:35:00,176.56,176.63,176.35,176.52,14521.0,160.7537,160.8174,160.5625,160.7173,14521.0
2021-07-07 15:40:00,176.53,176.63,176.45,176.58,16628.0,160.7264,160.8174,160.6535,160.7719,16628.0
2021-07-07 15:45:00,176.57,176.6,176.47,176.47,15624.0,160.7628,160.7901,160.6717,160.6717,15624.0
2021-07-07 15:50:00,176.42,176.66,176.42,176.52,20735.0,160.6262,160.8447,160.6262,160.7173,20735.0
2021-07-07 15:55:00,176.55,176.7,176.42,176.56,60442.0,160.7446,160.8812,160.6262,160.7537,60442.0
2021-07-08 09:30:00,175.91,176.25,175.56,176.21,42925.0,160.1619,160.4714,159.8432,160.435,42925.0
2021-07-08 09:35:00,176.44,176.8,176.21,176.72,5339.0,160.6444,160.9722,160.435,160.8994,5339.0
2021-07-08 09:40:00,176.72,177.19,176.71,177.19,7128.0,160.8994,161.3273,160.8903,161.3273,7128.0
2021-07-08 09:45:00,177.15,177.39,177.0,177.26,18266.0,161.2909,161.5094,161.1543,161.391,18266.0
2021-07-08 09:50:00,177.3,177.47,176.93,177.36,6501.0,161.4274,161.5822,161.0906,161.4821,6501.0
2021-07-08 09:55:00,177.5,177.5,177.33,177.4,2007.0,161.6095,161.6095,161.4548,161.5185,2007.0
2021-07-08 10:00:00,177.41,177.41,177.04,177.08,5525.0,161.5276,161.5276,161.1907,161.2271,5525.0
2021-07-08 10:05:00,176.97,176.97,176.61,176.67,4074.0,161.127,161.127,160.7992,160.8538,4074.0
2021-07-08 10:10:00,176.66,176.73,176.4,176.47,4233.0,160.8447,160.9085,160.608,160.6717,4233.0
2021-07-08 10:15:00,176.39,176.39,175.97,176.09,3673.0,160.5989,160.5989,160.2165,160.3258,3673.0
2021-07-08 10:20:00,175.99,176.21,175.87,176.05,4692.0,160.2347,160.435,160.1255,160.2893,4692.0
2021-07-08 10:25:00,176.0,176.13,175.79,176.13,3159.0,160.2438,160.3622,160.0526,160.3622,3159.0
2021-07-08 10:30:00,176.03,176.17,175.91,175.91,3677.0,160.2711,160.3986,160.1619,160.1619,3677.0
2021-07-08 10:35:00,176.0,176.22,175.9,176.22,3141.0,160.2438,160.4441,160.1528,160.4441,3141.0
2021-07-08 10:40:00,176.21,176.4,175.95,176.16,6038.0,160.435,160.608,160.1983,160.3895,6038.0
2021-07-08 10:45:00,176.18,176.22,175.99,176.09,1999.0,160.4077,160.4441,160.2347,160.3258,1999.0
2021-07-08 10:50:00,176.08,176.49,176.07,176.43,2110.0,160.3167,160.69,160.3076,160.6353,2110.0
2021-07-08 10:55:00,176.49,176.57,176.11,176.16,4428.0,160.69,160.7628,160.344,160.3895,4428.0
2021-07-08 11:00:00,176.22,176.36,176.13,176.13,3352.0,160.4441,160.5716,160.3622,160.3622,3352.0
2021-07-08 11:05:00,176.13,176.36,176.01,176.36,2431.0,160.3622,160.5716,160.2529,160.5716,2431.0
2021-07-08 11:10:00,176.41,176.44,176.33,176.33,3977.0,160.6171,160.6444,160.5443,160.5443,3977.0
2021-07-08 11:15:00,176.36,176.57,176.3,176.55,2723.0,160.5716,160.7628,160.517,160.7446,2723.0
2021-07-08 11:20:00,176.54,176.65,176.54,176.56,3093.0,160.7355,160.8356,160.7355,160.7537,3093.0
2021-07-08 11:25:00,176.57,176.57,176.4,176.49,3104.0,160.7628,160.7628,160.608,160.69,3104.0
2021-07-08 11:30:00,176.44,176.48,176.32,176.37,2959.0,160.6444,160.6809,160.5352,160.5807,2959.0
2021-07-08 11:35:00,176.37,176.37,176.11,176.28,2800.0,160.5807,160.5807,160.344,160.4988,2800.0
2021-07-08 11:40:00,176.32,176.37,176.29,176.37,3143.0,160.5352,160.5807,160.5079,160.5807,3143.0
2021-07-08 11:45:00,176.39,176.6,176.34,176.53,5449.0,160.5989,160.7901,160.5534,160.7264,5449.0
2021-07-08 11:50:00,176.63,176.63,176.44,176.45,3379.0,160.8174,160.8174,160.6444,160.6535,3379.0
2021-07-08 11:55:00,176.46,176.66,176.46,176.56,4633.0,160.6626,160.8447,160.6626,160.7537,4633.0
2021-07-08 12:00:00,176.53,176.58,176.44,176.48,2216.0,160.7264,160.7719,160.6444,160.6809,2216.0
2021-07-08 12:05:00,176.52,176.55,176.22,176.22,31151.0,160.7173,160.7446,160.4441,160.4441,31151.0
2021-07-08 12:10:00,176.18,176.18,175.82,175.98,9267.0,160.4077,160.4077,160.0799,160.2256,9267.0
2021-07-08 12:15:00,176.14,176.22,176.14,176.16,400.0,160.3713,160.4441,160.3713,160.3895,400.0
2021-07-08 12:20:00,176.2,176.29,176.12,176.15,4249.0,160.4259,160.5079,160.3531,160.3804,4249.0
2021-07-08 12:25:00,176.2,176.42,176.2,176.35,10863.0,160.4259,160.6262,160.4259,160.5625,10863.0
2021-07-08 12:30:00,176.38,176.46,176.28,176.46,1620.0,160.5898,160.6626,160.4988,160.6626,1620.0
2021-07-08 12:35:00,176.42,176.42,176.27,176.29,700.0,160.6262,160.6262,160.4897,160.5079,700.0
2021-07-08 12:40:00,176.37,176.37,176.34,176.36,905.0,160.5807,160.5807,160.5534,160.5716,905.0
2021-07-08 12:45:00,176.4,176.44,176.4,176.42,2110.0,160.608,160.6444,160.608,160.6262,2110.0
2021-07-08 12:50:00,176.45,176.49,176.39,176.39,1550.0,160.6535,160.69,160.5989,160.5989,1550.0
2021-07-08 12:55:00,176.41,176.51,176.41,176.44,2405.0,160.6171,160.7082,160.6171,160.6444,2405.0
2021-07-08 13:00:00,176.38,176.38,176.29,176.32,1039.0,160.5898,160.5898,160.5079,160.5352,1039.0
2021-07-08 13:05:00,176.25,176.32,176.13,176.19,5910.0,160.4714,160.5352,160.3622,160.4168,5910.0
2021-07-08 13:10:00,176.14,176.19,176.01,176.19,4201.0,160.3713,160.4168,160.2529,160.4168,4201.0
2021-07-08 13:15:00,176.22,176.35,176.21,176.35,3000.0,160.4441,160.5625,160.435,160.5625,3000.0
2021-07-08 13:20:00,176.3,176.32,176.21,176.26,5258.0,160.517,160.5352,160.435,160.4805,5258.0
2021-07-08 13:25:00,176.29,176.38,176.28,176.28,3030.0,160.5079,160.5898,160.4988,160.4988,3030.0
2021-07-08 13:30:00,176.34,176.44,176.22,176.25,5866.0,160.5534,160.6444,160.4441,160.4714,5866.0
2021-07-08 13:35:00,176.24,176.31,176.22,176.26,4166.0,160.4623,160.5261,160.4441,160.4805,4166.0
2021-07-08 13:40:00,176.25,176.35,176.13,176.35,5523.0,160.4714,160.5625,160.3622,160.5625,5523.0
2021-07-08 13:45:00,176.29,176.35,176.1,176.1,7260.0,160.5079,160.5625,160.3349,160.3349,7260.0
2021-07-08 13:50:00,176.05,176.12,175.95,176.05,8093.0,160.2893,160.3531,160.1983,160.2893,8093.0
2021-07-08 13:55:00,176.01,176.16,175.96,176.1,5377.0,160.2529,160.3895,160.2074,160.3349,5377.0
2021-07-08 14:00:00,176.06,176.14,176.03,176.07,3265.0,160.2985,160.3713,160.2711,160.3076,3265.0
2021-07-08 14:05:00,176.06,176.09,175.89,175.89,6340.0,160.2985,160.3258,160.1437,160.1437,6340.0
2021-07-08 14:10:00,175.91,176.07,175.84,176.02,7772.0,160.1619,160.3076,160.0981,160.262,7772.0
2021-07-08 14:15:00,176.03,176.04,175.79,175.85,8611.0,160.2711,160.2802,160.0526,160.1073,8611.0
2021-07-08 14:20:00,175.82,175.88,175.79,175.83,2263.0,160.0799,160.1346,160.0526,160.089,2263.0
2021-07-08 14:25:00,175.78,175.81,175.69,175.75,7752.0,160.0435,160.0708,159.9616,160.0162,7752.0
2021-07-08 14:30:00,175.72,175.79,175.65,175.74,5239.0,159.9889,160.0526,159.9252,160.0071,5239.0
2021-07-08 14:35:00,175.72,175.72,175.42,175.43,5867.0,159.9889,159.9889,159.7157,159.7249,5867.0
2021-07-08 14:40:00,175.48,175.51,175.31,175.35,6446.0,159.7704,159.7977,159.6156,159.652,6446.0
2021-07-08 14:45:00,175.38,175.49,175.37,175.41,6747.0,159.6793,159.7795,159.6702,159.7066,6747.0
2021-07-08 14:50:00,175.47,175.51,175.44,175.49,1706.0,159.7613,159.7977,159.734,159.7795,1706.0
2021-07-08 14:55:00,175.5,175.65,175.5,175.54,3139.0,159.7886,159.9252,159.7886,159.825,3139.0
2021-07-08 15:00:00,175.56,175.68,175.5,175.5,2332.0,159.8432,159.9525,159.7886,159.7886,2332.0
2021-07-08 15:05:00,175.49,175.61,175.47,175.51,2652.0,159.7795,159.8887,159.7613,159.7977,2652.0
2021-07-08 15:10:00,175.48,175.5,175.31,175.31,4051.0,159.7704,159.7886,159.6156,159.6156,4051.0
2021-07-08 15:15:00,175.34,175.37,175.21,175.31,6512.0,159.6429,159.6702,159.5245,159.6156,6512.0
2021-07-08 15:20:00,175.33,175.46,175.31,175.4,8318.0,159.6338,159.7522,159.6156,159.6975,8318.0
2021-07-08 15:25:00,175.39,175.39,175.3,175.38,3510.0,159.6884,159.6884,159.6065,159.6793,3510.0
2021-07-08 15:30:00,175.39,175.45,175.22,175.33,8480.0,159.6884,159.7431,159.5337,159.6338,8480.0
2021-07-08 15:35:00,175.37,175.47,175.19,175.26,13229.0,159.6702,159.7613,159.5063,159.5701,13229.0
2021-07-08 15:40:00,175.28,175.28,175.01,175.15,20447.0,159.5883,159.5883,159.3425,159.4699,20447.0
2021-07-08 15:45:00,175.15,175.18,175.01,175.02,17349.0,159.4699,159.4972,159.3425,159.3516,17349.0
2021-07-08 15:50:00,175.0,175.51,174.99,175.44,22613.0,159.3333,159.7977,159.3242,159.734,22613.0
2021-07-08 15:55:00,175.43,175.81,175.38,175.78,73901.0,159.7249,160.0708,159.6793,160.0435,73901.0
2021-07-09 09:30:00,176.55,176.55,176.21,176.53,19825.0,160.7446,160.7446,160.435,160.7264,19825.0
2021-07-09 09:35:00,176.74,176.96,176.68,176.91,1300.0,160.9176,161.1179,160.8629,161.0724,1300.0
2021-07-09 09:40:00,177.21,177.21,176.61,176.79,6073.0,161.3455,161.3455,160.7992,160.9631,6073.0
2021-07-09 09:45:00,176.72,176.82,176.72,176.79,1673.0,160.8994,160.9904,160.8994,160.9631,1673.0
2021-07-09 09:50:00,176.82,177.01,176.8,177.01,1280.0,160.9904,161.1634,160.9722,161.1634,1280.0
2021-07-09 09:55:00,177.0,177.04,176.89,177.01,2564.0,161.1543,161.1907,161.0541,161.1634,2564.0
2021-07-09 10:00:00,176.97,177.08,176.93,176.97,10593.0,161.127,161.2271,161.0906,161.127,10593.0
2021-07-09 10:05:00,177.04,177.04,176.83,176.89,3270.0,161.1907,161.1907,160.9995,161.0541,3270.0
2021-07-09 10:10:00,176.95,176.96,176.75,176.95,4093.0,161.1088,161.1179,160.9267,161.1088,4093.0
2021-07-09 10:15:00,176.99,177.14,176.97,177.04,3594.0,161.1452,161.2818,161.127,161.1907,3594.0
2021-07-09 10:20:00,176.91,177.06,176.85,177.06,5273.0,161.0724,161.2089,161.0177,161.2089,5273.0
2021-07-09 10:25:00,177.06,177.17,176.97,176.97,2675.0,161.2089,161.3091,161.127,161.127,2675.0
2021-07-09 10:30:00,176.96,177.04,176.65,176.67,5602.0,161.1179,161.1907,160.8356,160.8538,5602.0
2021-07-09 10:35:00,176.64,176.64,176.45,176.45,1951.0,160.8265,160.8265,160.6535,160.6535,1951.0
2021-07-09 10:40:00,176.47,176.61,176.43,176.61,1740.0,160.6717,160.7992,160.6353,160.7992,1740.0
2021-07-09 10:45:00,176.58,176.7,176.55,176.66,2063.0,160.7719,160.8812,160.7446,160.8447,2063.0
2021-07-09 10:50:00,176.61,176.78,176.61,176.75,1566.0,160.7992,160.954,160.7992,160.9267,1566.0
2021-07-09 10:55:00,176.72,176.72,176.44,176.44,1501.0,160.8994,160.8994,160.6444,160.6444,1501.0
2021-07-09 11:00:00,176.45,176.45,176.35,176.36,1519.0,160.6535,160.6535,160.5625,160.5716,1519.0
2021-07-09 11:05:00,176.36,176.36,176.32,176.34,902.0,160.5716,160.5716,160.5352,160.5534,902.0
2021-07-09 11:10:00,176.47,176.5,176.29,176.34,4557.0,160.6717,160.6991,160.5079,160.5534,4557.0
2021-07-09 11:15:00,176.31,176.32,176.18,176.21,11963.0,160.5261,160.5352,160.4077,160.435,11963.0
2021-07-09 11:20:00,176.2,176.44,176.2,176.41,4892.0,160.4259,160.6444,160.4259,160.6171,4892.0
2021-07-09 11:25:00,176.51,176.73,176.51,176.73,3123.0,160.7082,160.9085,160.7082,160.9085,3123.0
2021-07-09 11:30:00,176.81,177.03,176.81,176.91,3872.0,160.9813,161.1816,160.9813,161.0724,3872.0
2021-07-09 11:35:00,176.84,176.91,176.84,176.89,1329.0,161.0086,161.0724,161.0086,161.0541,1329.0
2021-07-09 11:40:00,176.82,176.84,176.78,176.8,4040.0,160.9904,161.0086,160.954,160.9722,4040.0
2021-07-09 11:45:00,176.77,176.85,176.64,176.64,4819.0,160.9449,161.0177,160.8265,160.8265,4819.0
2021-07-09 11:50:00,176.65,176.8,176.62,176.71,1619.0,160.8356,160.9722,160.8083,160.8903,1619.0
2021-07-09 11:55:00,176.71,176.71,176.38,176.5,1729.0,160.8903,160.8903,160.5898,160.6991,1729.0
2021-07-09 12:00:00,176.46,176.5,176.4,176.4,1508.0,160.6626,160.6991,160.608,160.608,1508.0
2021-07-09 12:05:00,176.41,176.44,176.34,176.44,1710.0,160.6171,160.6444,160.5534,160.6444,1710.0
2021-07-09 12:10:00,176.4,176.43,176.37,176.43,1796.0,160.608,160.6353,160.5807,160.6353,1796.0
2021-07-09 12:15:00,176.43,176.43,176.22,176.32,3020.0,160.6353,160.6353,160.4441,160.5352,3020.0
2021-07-09 12:20:00,176.3,176.42,176.29,176.3,21072.0,160.517,160.6262,160.5079,160.517,21072.0
2021-07-09 12:25:00,176.23,176.23,176.16,176.2,733.0,160.4532,160.4532,160.3895,160.4259,733.0
2021-07-09 12:30:00,176.19,176.29,176.1,176.29,3810.0,160.4168,160.5079,160.3349,160.5079,3810.0
2021-07-09 12:35:00,176.29,176.45,176.27,176.45,1600.0,160.5079,160.6535,160.4897,160.6535,1600.0
2021-07-09 12:40:00,176.41,176.41,176.4,176.41,702.0,160.6171,160.6171,160.608,160.6171,702.0
2021-07-09 12:45:00,176.39,176.39,176.33,176.37,1701.0,160.5989,160.5989,160.5443,160.5807,1701.0
2021-07-09 12:50:00,176.33,176.46,176.33,176.46,1554.0,160.5443,160.6626,160.5443,160.6626,1554.0
2021-07-09 12:55:00,176.4,176.4,176.34,176.34,2060.0,160.608,160.608,160.5534,160.5534,2060.0
2021-07-09 13:00:00,176.37,176.42,176.37,176.42,1250.0,160.5807,160.6262,160.5807,160.6262,1250.0
2021-07-09 13:05:00,176.48,176.48,176.32,176.38,1906.0,160.6809,160.6809,160.5352,160.5898,1906.0
2021-07-09 13:10:00,176.36,176.38,176.34,176.38,1121.0,160.5716,160.5898,160.5534,160.5898,1121.0
2021-07-09 13:15:00,176.38,176.39,176.32,176.35,1200.0,160.5898,160.5989,160.5352,160.5625,1200.0
2021-07-09 13:20:00,176.37,176.44,176.37,176.38,2562.0,160.5807,160.6444,160.5807,160.5898,2562.0
2021-07-09 13:25:00,176.37,176.43,176.37,176.43,400.0,160.5807,160.6353,160.5807,160.6353,400.0
2021-07-09 13:30:00,176.66,176.66,176.58,176.6,1600.0,160.8447,160.8447,160.7719,160.7901,1600.0
2021-07-09 13:35:00,176.6,176.61,176.42,176.43,6629.0,160.7901,160.7992,160.6262,160.6353,6629.0
2021-07-09 13:40:00,176.42,176.78,176.38,176.74,5935.0,160.6262,160.954,160.5898,160.9176,5935.0
2021-07-09 13:45:00,176.75,176.85,176.62,176.71,6175.0,160.9267,161.0177,160.8083,160.8903,6175.0
2021-07-09 13:50:00,176.72,176.9,176.72,176.85,1536.0,160.8994,161.0633,160.8994,161.0177,1536.0
2021-07-09 13:55:00,176.9,176.9,176.78,176.81,3792.0,161.0633,161.0633,160.954,160.9813,3792.0
2021-07-09 14:00:00,176.81,176.82,176.69,176.72,4329.0,160.9813,160.9904,160.8721,160.8994,4329.0
2021-07-09 14:05:00,176.74,176.74,176.62,176.62,2550.0,160.9176,160.9176,160.8083,160.8083,2550.0
2021-07-09 14:10:00,176.63,176.72,176.63,176.72,1801.0,160.8174,160.8994,160.8174,160.8994,1801.0
2021-07-09 14:15:00,176.7,176.73,176.67,176.72,3496.0,160.8812,160.9085,160.8538,160.8994,3496.0
2021-07-09 14:20:00,176.67,176.75,176.61,176.74,2092.0,160.8538,160.9267,160.7992,160.9176,2092.0
2021-07-09 14:25:00,176.75,176.76,176.62,176.62,1735.0,160.9267,160.9358,160.8083,160.8083,1735.0
2021-07-09 14:30:00,176.63,176.73,176.63,176.72,2407.0,160.8174,160.9085,160.8174,160.8994,2407.0
2021-07-09 14:35:00,176.71,176.92,176.71,176.91,1931.0,160.8903,161.0815,160.8903,161.0724,1931.0
2021-07-09 14:40:00,176.93,177.0,176.93,176.99,2017.0,161.0906,161.1543,161.0906,161.1452,2017.0
2021-07-09 14:45:00,176.99,176.99,176.95,176.99,1325.0,161.1452,161.1452,161.1088,161.1452,1325.0
2021-07-09 14:50:00,176.98,177.08,176.98,177.04,4098.0,161.1361,161.2271,161.1361,161.1907,4098.0
2021-07-09 14:55:00,177.05,177.08,177.02,177.07,1900.0,161.1998,161.2271,161.1725,161.218,1900.0
2021-07-09 15:00:00,177.07,177.1,176.98,177.01,7208.0,161.218,161.2453,161.1361,161.1634,7208.0
2021-07-09 15:05:00,177.01,177.05,176.93,176.93,8893.0,161.1634,161.1998,161.0906,161.0906,8893.0
2021-07-09 15:10:00,176.9,176.93,176.83,176.87,6068.0,161.0633,161.0906,160.9995,161.0359,6068.0
2021-07-09 15:15:00,176.89,176.91,176.85,176.9,5221.0,161.0541,161.0724,161.0177,161.0633,5221.0
2021-07-09 15:20:00,176.88,176.88,176.72,176.73,3879.0,161.045,161.045,160.8994,160.9085,3879.0
2021-07-09 15:25:00,176.72,176.84,176.72,176.76,4329.0,160.8994,161.0086,160.8994,160.9358,4329.0
2021-07-09 15:30:00,176.77,176.83,176.72,176.79,7484.0,160.9449,160.9995,160.8994,160.9631,7484.0
2021-07-09 15:35:00,176.81,176.85,176.75,176.81,8008.0,160.9813,161.0177,160.9267,160.9813,8008.0
2021-07-09 15:40:00,176.81,176.87,176.65,176.68,8416.0,160.9813,161.0359,160.8356,160.8629,8416.0
2021-07-09 15:45:00,176.66,176.73,176.63,176.72,10971.0,160.8447,160.9085,160.8174,160.8994,10971.0
2021-07-09 15:50:00,176.78,176.94,176.64,176.93,20762.0,160.954,161.0997,160.8265,161.0906,20762.0
2021-07-09 15:55:00,176.9,176.9,176.58,176.77,49624.0,161.0633,161.0633,160.7719,160.9449,49624.0
2021-07-12 09:30:00,176.4,176.69,176.01,176.29,18164.0,160.608,160.8721,160.2529,160.5079,18164.0
2021-07-12 09:35:00,176.5,176.68,176.19,176.27,3089.0,160.6991,160.8629,160.4168,160.4897,3089.0
2021-07-12 09:40:00,176.4,176.75,176.33,176.46,3017.0,160.608,160.9267,160.5443,160.6626,3017.0
2021-07-12 09:45:00,176.57,176.67,176.4,176.47,2282.0,160.7628,160.8538,160.608,160.6717,2282.0
2021-07-12 09:50:00,176.31,176.31,176.2,176.22,1735.0,160.5261,160.5261,160.4259,160.4441,1735.0
2021-07-12 09:55:00,176.18,176.23,176.03,176.03,2273.0,160.4077,160.4532,160.2711,160.2711,2273.0
2021-07-12 10:00:00,175.92,175.92,175.46,175.61,3344.0,160.171,160.171,159.7522,159.8887,3344.0
2021-07-12 10:05:00,175.7,175.83,175.69,175.81,1976.0,159.9707,160.089,159.9616,160.0708,1976.0
2021-07-12 10:10:00,175.89,175.93,175.78,175.8,3361.0,160.1437,160.1801,160.0435,160.0617,3361.0
2021-07-12 10:15:00,175.87,175.98,175.75,175.97,7830.0,160.1255,160.2256,160.0162,160.2165,7830.0
2021-07-12 10:20:00,176.0,176.01,175.77,175.87,3085.0,160.2438,160.2529,160.0344,160.1255,3085.0
2021-07-12 10:25:00,175.67,175.8,175.63,175.75,4002.0,159.9434,160.0617,159.9069,160.0162,4002.0
2021-07-12 10:30:00,175.78,176.04,175.78,175.95,4157.0,160.0435,160.2802,160.0435,160.1983,4157.0
2021-07-12 10:35:00,175.99,176.02,175.86,176.0,1700.0,160.2347,160.262,160.1164,160.2438,1700.0
2021-07-12 10:40:00,176.05,176.11,175.95,175.95,3399.0,160.2893,160.344,160.1983,160.1983,3399.0
2021-07-12 10:45:00,175.97,176.21,175.93,176.1,2212.0,160.2165,160.435,160.1801,160.3349,2212.0
2021-07-12 10:50:00,176.18,176.22,175.99,175.99,3933.0,160.4077,160.4441,160.2347,160.2347,3933.0
2021-07-12 10:55:00,175.89,176.0,175.89,176.0,2400.0,160.1437,160.2438,160.1437,160.2438,2400.0
2021-07-12 11:00:00,175.99,175.99,175.78,175.81,2649.0,160.2347,160.2347,160.0435,160.0708,2649.0
2021-07-12 11:05:00,175.83,175.87,175.71,175.71,1485.0,160.089,160.1255,159.9798,159.9798,1485.0
2021-07-12 11:10:00,175.69,175.78,175.66,175.73,2195.0,159.9616,160.0435,159.9343,159.998,2195.0
2021-07-12 11:15:00,175.69,175.89,175.63,175.88,3953.0,159.9616,160.1437,159.9069,160.1346,3953.0
2021-07-12 11:20:00,175.92,175.94,175.82,175.84,3005.0,160.171,160.1892,160.0799,160.0981,3005.0
2021-07-12 11:25:00,175.82,175.82,175.55,175.63,13755.0,160.0799,160.0799,159.8341,159.9069,13755.0
2021-07-12 11:30:00,175.62,175.62,175.5,175.53,4773.0,159.8978,159.8978,159.7886,159.8159,4773.0
2021-07-12 11:35:00,175.5,175.57,175.47,175.55,5163.0,159.7886,159.8523,159.7613,159.8341,5163.0
2021-07-12 11:40:00,175.54,175.64,175.44,175.64,12010.0,159.825,159.9161,159.734,159.9161,12010.0
2021-07-12 11:45:00,175.65,175.66,175.46,175.46,4507.0,159.9252,159.9343,159.7522,159.7522,4507.0
2021-07-12 11:50:00,175.46,175.55,175.33,175.52,6504.0,159.7522,159.8341,159.6338,159.8068,6504.0
2021-07-12 11:55:00,175.47,175.52,175.41,175.49,3135.0,159.7613,159.8068,159.7066,159.7795,3135.0
2021-07-12 12:00:00,175.55,175.73,175.54,175.63,3517.0,159.8341,159.998,159.825,159.9069,3517.0
2021-07-12 12:05:00,175.64,175.66,175.49,175.59,4862.0,159.9161,159.9343,159.7795,159.8705,4862.0
2021-07-12 12:10:00,175.56,175.59,175.49,175.56,4100.0,159.8432,159.8705,159.7795,159.8432,4100.0
2021-07-12 12:15:00,175.59,175.68,175.58,175.65,3962.0,159.8705,159.9525,159.8614,159.9252,3962.0
2021-07-12 12:20:00,175.68,175.69,175.61,175.66,2900.0,159.9525,159.9616,159.8887,159.9343,2900.0
2021-07-12 12:25:00,175.64,175.72,175.56,175.68,3517.0,159.9161,159.9889,159.8432,159.9525,3517.0
2021-07-12 12:30:00,175.68,175.77,175.65,175.65,2948.0,159.9525,160.0344,159.9252,159.9252,2948.0
2021-07-12 12:35:00,175.65,175.77,175.64,175.74,1000.0,159.9252,160.0344,159.9161,160.0071,1000.0
2021-07-12 12:40:00,175.7,175.75,175.66,175.66,2410.0,159.9707,160.0162,159.9343,159.9343,2410.0
2021-07-12 12:45:00,175.65,175.69,175.62,175.62,3771.0,159.9252,159.9616,159.8978,159.8978,3771.0
2021-07-12 12:50:00,175.64,175.65,175.45,175.48,6732.0,159.9161,159.9252,159.7431,159.7704,6732.0
2021-07-12 12:55:00,175.49,175.51,175.48,175.48,1589.0,159.7795,159.7977,159.7704,159.7704,1589.0
2021-07-12 13:00:00,175.46,175.46,175.39,175.42,1998.0,159.7522,159.7522,159.6884,159.7157,1998.0
2021-07-12 13:05:00,175.43,175.57,175.43,175.45,8794.0,159.7249,159.8523,159.7249,159.7431,8794.0
2021-07-12 13:10:00,175.48,175.62,175.48,175.51,3300.0,159.7704,159.8978,159.7704,159.7977,3300.0
2021-07-12 13:15:00,175.53,175.57,175.48,175.53,2773.0,159.8159,159.8523,159.7704,159.8159,2773.0
2021-07-12 13:20:00,175.54,175.65,175.52,175.53,3397.0,159.825,159.9252,159.8068,159.8159,3397.0
2021-07-12 13:25:00,175.52,175.76,175.52,175.76,3774.0,159.8068,160.0253,159.8068,160.0253,3774.0
2021-07-12 13:30:00,175.76,175.76,175.68,175.71,1200.0,160.0253,160.0253,159.9525,159.9798,1200.0
2021-07-12 13:35:00,175.71,175.72,175.67,175.69,1923.0,159.9798,159.9889,159.9434,159.9616,1923.0
2021-07-12 13:40:00,175.66,175.7,175.56,175.64,3475.0,159.9343,159.9707,159.8432,159.9161,3475.0
2021-07-12 13:45:00,175.64,175.65,175.57,175.6,3197.0,159.9161,159.9252,159.8523,159.8796,3197.0
2021-07-12 13:50:00,175.56,175.63,175.56,175.62,1686.0,159.8432,159.9069,159.8432,159.8978,1686.0
2021-07-12 13:55:00,175.62,175.68,175.62,175.68,1673.0,159.8978,159.9525,159.8978,159.9525,1673.0
2021-07-12 14:00:00,175.64,175.67,175.57,175.59,3790.0,159.9161,159.9434,159.8523,159.8705,3790.0
2021-07-12 14:05:00,175.57,175.66,175.57,175.62,2450.0,159.8523,159.9343,159.8523,159.8978,2450.0
2021-07-12 14:10:00,175.64,175.66,175.62,175.64,2602.0,159.9161,159.9343,159.8978,159.9161,2602.0
2021-07-12 14:15:00,175.64,175.71,175.6,175.6,3245.0,159.9161,159.9798,159.8796,159.8796,3245.0
2021-07-12 14:20:00,175.61,175.64,175.58,175.59,3600.0,159.8887,159.9161,159.8614,159.8705,3600.0
2021-07-12 14:25:00,175.62,175.63,175.56,175.56,2200.0,159.8978,159.9069,159.8432,159.8432,2200.0
2021-07-12 14:30:00,175.56,175.62,175.51,175.61,3964.0,159.8432,159.8978,159.7977,159.8887,3964.0
2021-07-12 14:35:00,175.6,175.67,175.56,175.63,2562.0,159.8796,159.9434,159.8432,159.9069,2562.0
2021-07-12 14:40:00,175.61,175.75,175.6,175.72,12504.0,159.8887,160.0162,159.8796,159.9889,12504.0
2021-07-12 14:45:00,175.69,175.69,175.67,175.67,400.0,159.9616,159.9616,159.9434,159.9434,400.0
2021-07-12 14:50:00,175.67,175.77,175.67,175.74,4167.0,159.9434,160.0344,159.9434,160.0071,4167.0
2021-07-12 14:55:00,175.76,175.82,175.76,175.76,3955.0,160.0253,160.0799,160.0253,160.0253,3955.0
2021-07-12 15:00:00,175.78,175.8,175.7,175.72,3544.0,160.0435,160.0617,159.9707,159.9889,3544.0
2021-07-12 15:05:00,175.76,175.77,175.71,175.76,2502.0,160.0253,160.0344,159.9798,160.0253,2502.0
2021-07-12 15:10:00,175.74,175.81,175.7,175.81,5995.0,160.0071,160.0708,159.9707,160.0708,5995.0
2021-07-12 15:15:00,175.81,175.93,175.79,175.91,7711.0,160.0708,160.1801,160.0526,160.1619,7711.0
2021-07-12 15:20:00,175.94,176.14,175.92,176.14,7459.0,160.1892,160.3713,160.171,160.3713,7459.0
2021-07-12 15:25:00,176.17,176.22,176.16,176.2,7822.0,160.3986,160.4441,160.3895,160.4259,7822.0
2021-07-12 15:30:00,176.19,176.19,176.04,176.15,9406.0,160.4168,160.4168,160.2802,160.3804,9406.0
2021-07-12 15:35:00,176.17,176.23,176.15,176.16,11358.0,160.3986,160.4532,160.3804,160.3895,11358.0
2021-07-12 15:40:00,176.16,176.49,176.16,176.46,14172.0,160.3895,160.69,160.3895,160.6626,14172.0
2021-07-12 15:45:00,176.44,176.53,176.39,176.47,30581.0,160.6444,160.7264,160.5989,160.6717,30581.0
2021-07-12 15:50:00,176.49,176.87,176.48,176.64,51701.0,160.69,161.0359,160.6809,160.8265,51701.0
2021-07-12 15:55:00,176.66,176.85,176.37,176.83,90950.0,160.8447,161.0177,160.5807,160.9995,90950.0
2021-07-13 09:30:00,176.4,177.09,176.37,176.97,18843.0,160.608,161.2362,160.5807,161.127,18843.0
2021-07-13 09:35:00,176.98,177.09,176.23,176.34,12984.0,161.1361,161.2362,160.4532,160.5534,12984.0
2021-07-13 09:40:00,176.23,176.53,176.23,176.34,4882.0,160.4532,160.7264,160.4532,160.5534,4882.0
2021-07-13 09:45:00,176.44,176.45,175.58,175.78,7367.0,160.6444,160.6535,159.8614,160.0435,7367.0
2021-07-13 09:50:00,175.89,176.62,175.82,176.55,4572.0,160.1437,160.8083,160.0799,160.7446,4572.0
2021-07-13 09:55:00,176.42,176.42,176.0,176.0,3738.0,160.6262,160.6262,160.2438,160.2438,3738.0
2021-07-13 10:00:00,176.06,176.24,175.94,176.11,7320.0,160.2985,160.4623,160.1892,160.344,7320.0
2021-07-13 10:05:00,176.15,176.28,176.11,176.28,2400.0,160.3804,160.4988,160.344,160.4988,2400.0
2021-07-13 10:10:00,176.28,176.37,176.18,176.18,2110.0,160.4988,160.5807,160.4077,160.4077,2110.0
2021-07-13 10:15:00,176.25,176.43,176.24,176.41,1754.0,160.4714,160.6353,160.4623,160.6171,1754.0
2021-07-13 10:20:00,176.39,176.63,176.39,176.44,4645.0,160.5989,160.8174,160.5989,160.6444,4645.0
2021-07-13 10:25:00,176.52,176.8,176.51,176.79,3101.0,160.7173,160.9722,160.7082,160.9631,3101.0
2021-07-13 10:30:00,176.69,176.69,176.54,176.55,3605.0,160.8721,160.8721,160.7355,160.7446,3605.0
2021-07-13 10:35:00,176.58,176.72,176.52,176.69,2004.0,160.7719,160.8994,160.7173,160.8721,2004.0
2021-07-13 10:40:00,176.61,176.68,176.57,176.58,1712.0,160.7992,160.8629,160.7628,160.7719,1712.0
2021-07-13 10:45:00,176.59,176.67,176.54,176.67,3049.0,160.781,160.8538,160.7355,160.8538,3049.0
2021-07-13 10:50:00,176.65,176.65,176.43,176.44,5439.0,160.8356,160.8356,160.6353,160.6444,5439.0
2021-07-13 10:55:00,176.48,176.57,176.48,176.52,1525.0,160.6809,160.7628,160.6809,160.7173,1525.0
2021-07-13 11:00:00,176.53,176.64,176.48,176.64,2010.0,160.7264,160.8265,160.6809,160.8265,2010.0
2021-07-13 11:05:00,176.77,176.82,176.63,176.65,1950.0,160.9449,160.9904,160.8174,160.8356,1950.0
2021-07-13 11:10:00,176.66,176.82,176.62,176.78,3609.0,160.8447,160.9904,160.8083,160.954,3609.0
2021-07-13 11:15:00,176.82,176.83,176.81,176.81,700.0,160.9904,160.9995,160.9813,160.9813,700.0
2021-07-13 11:20:00,176.8,176.81,176.7,176.7,2005.0,160.9722,160.9813,160.8812,160.8812,2005.0
2021-07-13 11:25:00,176.7,176.81,176.63,176.75,1824.0,160.8812,160.9813,160.8174,160.9267,1824.0
2021-07-13 11:30:00,176.77,176.88,176.76,176.83,1798.0,160.9449,161.045,160.9358,160.9995,1798.0
2021-07-13 11:35:00,176.84,176.84,176.65,176.65,1709.0,161.0086,161.0086,160.8356,160.8356,1709.0
2021-07-13 11:40:00,176.57,176.59,176.53,176.54,1413.0,160.7628,160.781,160.7264,160.7355,1413.0
2021-07-13 11:45:00,176.5,176.59,176.5,176.59,805.0,160.6991,160.781,160.6991,160.781,805.0
2021-07-13 11:50:00,176.59,176.6,176.48,176.59,2026.0,160.781,160.7901,160.6809,160.781,2026.0
2021-07-13 11:55:00,176.58,176.69,176.58,176.63,3553.0,160.7719,160.8721,160.7719,160.8174,3553.0
2021-07-13 12:00:00,176.61,176.61,176.46,176.56,2259.0,160.7992,160.7992,160.6626,160.7537,2259.0
2021-07-13 12:05:00,176.52,176.52,176.38,176.48,2031.0,160.7173,160.7173,160.5898,160.6809,2031.0
2021-07-13 12:10:00,176.49,176.52,176.26,176.32,3674.0,160.69,160.7173,160.4805,160.5352,3674.0
2021-07-13 12:15:00,176.31,176.46,176.31,176.46,1058.0,160.5261,160.6626,160.5261,160.6626,1058.0
2021-07-13 12:20:00,176.42,176.42,176.16,176.19,1767.0,160.6262,160.6262,160.3895,160.4168,1767.0
2021-07-13 12:25:00,176.17,176.19,176.05,176.1,1791.0,160.3986,160.4168,160.2893,160.3349,1791.0
2021-07-13 12:30:00,176.11,176.19,176.07,176.11,1850.0,160.344,160.4168,160.3076,160.344,1850.0
2021-07-13 12:35:00,176.12,176.12,176.03,176.03,1634.0,160.3531,160.3531,160.2711,160.2711,1634.0
2021-07-13 12:40:00,176.04,176.09,176.03,176.03,1008.0,160.2802,160.3258,160.2711,160.2711,1008.0
2021-07-13 12:45:00,176.03,176.18,176.02,176.18,1175.0,160.2711,160.4077,160.262,160.4077,1175.0
2021-07-13 12:50:00,176.25,176.27,176.2,176.27,1014.0,160.4714,160.4897,160.4259,160.4897,1014.0
2021-07-13 12:55:00,176.27,176.28,176.22,176.22,1316.0,160.4897,160.4988,160.4441,160.4441,1316.0
2021-07-13 13:00:00,176.22,176.22,176.11,176.14,2342.0,160.4441,160.4441,160.344,160.3713,2342.0
2021-07-13 13:05:00,176.16,176.18,176.14,176.14,560.0,160.3895,160.4077,160.3713,160.3713,560.0
2021-07-13 13:10:00,176.1,176.1,175.99,175.99,2286.0,160.3349,160.3349,160.2347,160.2347,2286.0
2021-07-13 13:15:00,176.02,176.02,175.9,175.9,2497.0,160.262,160.262,160.1528,160.1528,2497.0
2021-07-13 13:20:00,175.89,175.96,175.74,175.88,4835.0,160.1437,160.2074,160.0071,160.1346,4835.0
2021-07-13 13:25:00,175.82,175.9,175.7,175.7,7159.0,160.0799,160.1528,159.9707,159.9707,7159.0
2021-07-13 13:30:00,175.71,175.82,175.61,175.69,17149.0,159.9798,160.0799,159.8887,159.9616,17149.0
2021-07-13 13:35:00,175.72,175.8,175.71,175.8,2068.0,159.9889,160.0617,159.9798,160.0617,2068.0
2021-07-13 13:40:00,175.78,175.85,175.7,175.79,2503.0,160.0435,160.1073,159.9707,160.0526,2503.0
2021-07-13 13:45:00,175.82,175.89,175.8,175.84,1338.0,160.0799,160.1437,160.0617,160.0981,1338.0
2021-07-13 13:50:00,175.8,175.98,175.77,175.92,3913.0,160.0617,160.2256,160.0344,160.171,3913.0
2021-07-13 13:55:00,175.95,176.02,175.94,175.97,1906.0,160.1983,160.262,160.1892,160.2165,1906.0
2021-07-13 14:00:00,175.9,175.92,175.81,175.88,2212.0,160.1528,160.171,160.0708,160.1346,2212.0
2021-07-13 14:05:00,175.91,175.96,175.82,175.87,1767.0,160.1619,160.2074,160.0799,160.1255,1767.0
2021-07-13 14:10:00,175.85,175.85,175.68,175.8,2339.0,160.1073,160.1073,159.9525,160.0617,2339.0
2021-07-13 14:15:00,175.84,175.85,175.8,175.8,1100.0,160.0981,160.1073,160.0617,160.0617,1100.0
2021-07-13 14:20:00,175.85,175.93,175.84,175.86,4809.0,160.1073,160.1801,160.0981,160.1164,4809.0
2021-07-13 14:25:00,175.91,175.91,175.79,175.8,4222.0,160.1619,160.1619,160.0526,160.0617,4222.0
2021-07-13 14:30:00,175.79,175.81,175.66,175.71,1960.0,160.0526,160.0708,159.9343,159.9798,1960.0
2021-07-13 14:35:00,175.7,175.7,175.59,175.61,1796.0,159.9707,159.9707,159.8705,159.8887,1796.0
2021-07-13 14:40:00,175.59,175.69,175.57,175.66,7914.0,159.8705,159.9616,159.8523,159.9343,7914.0
2021-07-13 14:45:00,175.65,175.7,175.6,175.64,6031.0,159.9252,159.9707,159.8796,159.9161,6031.0
2021-07-13 14:50:00,175.64,175.72,175.58,175.62,7442.0,159.9161,159.9889,159.8614,159.8978,7442.0
2021-07-13 14:55:00,175.63,175.95,175.63,175.95,9032.0,159.9069,160.1983,159.9069,160.1983,9032.0
2021-07-13 15:00:00,175.94,176.11,175.9,176.03,14476.0,160.1892,160.344,160.1528,160.2711,14476.0
2021-07-13 15:05:00,176.02,176.02,175.63,175.63,3487.0,160.262,160.262,159.9069,159.9069,3487.0
2021-07-13 15:10:00,175.61,175.61,175.48,175.55,3822.0,159.8887,159.8887,159.7704,159.8341,3822.0
2021-07-13 15:15:00,175.52,175.52,175.29,175.29,5212.0,159.8068,159.8068,159.5974,159.5974,5212.0
2021-07-13 15:20:00,175.29,175.39,175.28,175.36,6355.0,159.5974,159.6884,159.5883,159.6611,6355.0
2021-07-13 15:25:00,175.39,175.6,175.38,175.53,8740.0,159.6884,159.8796,159.6793,159.8159,8740.0
2021-07-13 15:30:00,175.5,175.61,175.32,175.61,16258.0,159.7886,159.8887,159.6247,159.8887,16258.0
2021-07-13 15:35:00,175.64,175.88,175.55,175.87,8582.0,159.9161,160.1346,159.8341,160.1255,8582.0
2021-07-13 15:40:00,175.81,175.87,175.72,175.75,10985.0,160.0708,160.1255,159.9889,160.0162,10985.0
2021-07-13 15:45:00,175.77,175.88,175.65,175.65,14541.0,160.0344,160.1346,159.9252,159.9252,14541.0
2021-07-13 15:50:00,175.68,175.81,175.53,175.8,34934.0,159.9525,160.0708,159.8159,160.0617,34934.0
2021-07-13 15:55:00,175.78,175.95,175.66,175.94,51889.0,160.0435,160.1983,159.9343,160.1892,51889.0
2021-07-14 09:30:00,176.03,176.44,175.5,175.62,13805.0,160.2711,160.6444,159.7886,159.8978,13805.0
2021-07-14 09:35:00,175.86,176.51,175.84,176.5,2355.0,160.1164,160.7082,160.0981,160.6991,2355.0
2021-07-14 09:40:00,176.45,176.57,176.09,176.57,1900.0,160.6535,160.7628,160.3258,160.7628,1900.0
2021-07-14 09:45:00,176.3,176.57,176.3,176.43,2696.0,160.517,160.7628,160.517,160.6353,2696.0
2021-07-14 09:50:00,176.43,176.53,176.04,176.04,3881.0,160.6353,160.7264,160.2802,160.2802,3881.0
2021-07-14 09:55:00,176.2,176.21,176.01,176.06,2516.0,160.4259,160.435,160.2529,160.2985,2516.0
2021-07-14 10:00:00,176.15,176.15,175.87,175.94,1302.0,160.3804,160.3804,160.1255,160.1892,1302.0
2021-07-14 10:05:00,175.87,176.06,175.87,176.06,3416.0,160.1255,160.2985,160.1255,160.2985,3416.0
2021-07-14 10:10:00,175.97,176.1,175.87,176.03,2599.0,160.2165,160.3349,160.1255,160.2711,2599.0
2021-07-14 10:15:00,176.01,176.16,176.01,176.16,1001.0,160.2529,160.3895,160.2529,160.3895,1001.0
2021-07-14 10:20:00,176.2,176.2,176.01,176.18,5115.0,160.4259,160.4259,160.2529,160.4077,5115.0
2021-07-14 10:25:00,176.16,176.58,176.15,176.58,5601.0,160.3895,160.7719,160.3804,160.7719,5601.0
2021-07-14 10:30:00,176.53,176.75,176.38,176.64,4012.0,160.7264,160.9267,160.5898,160.8265,4012.0
2021-07-14 10:35:00,176.64,176.93,176.62,176.93,1715.0,160.8265,161.0906,160.8083,161.0906,1715.0
2021-07-14 10:40:00,176.95,177.07,176.89,176.91,4577.0,161.1088,161.218,161.0541,161.0724,4577.0
2021-07-14 10:45:00,177.02,177.02,176.88,177.0,2119.0,161.1725,161.1725,161.045,161.1543,2119.0
2021-07-14 10:50:00,177.07,177.28,177.07,177.08,2359.0,161.218,161.4092,161.218,161.2271,2359.0
2021-07-14 10:55:00,177.19,177.36,177.19,177.22,1933.0,161.3273,161.4821,161.3273,161.3546,1933.0
2021-07-14 11:00:00,177.17,177.17,176.89,177.16,3206.0,161.3091,161.3091,161.0541,161.3,3206.0
2021-07-14 11:05:00,177.17,177.17,176.99,177.13,1407.0,161.3091,161.3091,161.1452,161.2727,1407.0
2021-07-14 11:10:00,177.1,177.37,177.1,177.2,2420.0,161.2453,161.4912,161.2453,161.3364,2420.0
2021-07-14 11:15:00,177.19,177.36,177.18,177.29,600.0,161.3273,161.4821,161.3182,161.4183,600.0
2021-07-14 11:20:00,177.34,177.52,177.34,177.47,2812.0,161.4639,161.6277,161.4639,161.5822,2812.0
2021-07-14 11:25:00,177.46,177.57,177.36,177.36,4201.0,161.5731,161.6733,161.4821,161.4821,4201.0
2021-07-14 11:30:00,177.39,177.39,177.17,177.17,1576.0,161.5094,161.5094,161.3091,161.3091,1576.0
2021-07-14 11:35:00,177.31,177.39,177.14,177.39,3785.0,161.4365,161.5094,161.2818,161.5094,3785.0
2021-07-14 11:40:00,177.34,177.38,177.28,177.29,2013.0,161.4639,161.5003,161.4092,161.4183,2013.0
2021-07-14 11:45:00,177.34,177.34,177.29,177.29,400.0,161.4639,161.4639,161.4183,161.4183,400.0
2021-07-14 11:50:00,177.28,177.53,177.28,177.52,2110.0,161.4092,161.6369,161.4092,161.6277,2110.0
2021-07-14 11:55:00,177.45,177.54,177.45,177.51,1813.0,161.564,161.646,161.564,161.6186,1813.0
2021-07-14 12:00:00,177.51,177.51,177.43,177.43,1625.0,161.6186,161.6186,161.5458,161.5458,1625.0
2021-07-14 12:05:00,177.46,177.49,177.37,177.37,1603.0,161.5731,161.6004,161.4912,161.4912,1603.0
2021-07-14 12:10:00,177.41,177.54,177.41,177.54,2100.0,161.5276,161.646,161.5276,161.646,2100.0
2021-07-14 12:15:00,177.57,177.75,177.57,177.7,3150.0,161.6733,161.8372,161.6733,161.7916,3150.0
2021-07-14 12:20:00,177.72,177.8,177.58,177.58,3934.0,161.8098,161.8827,161.6824,161.6824,3934.0
2021-07-14 12:25:00,177.62,177.65,177.62,177.65,2008.0,161.7188,161.7461,161.7188,161.7461,2008.0
2021-07-14 12:30:00,177.7,177.73,177.57,177.57,2183.0,161.7916,161.8189,161.6733,161.6733,2183.0
2021-07-14 12:35:00,177.6,177.67,177.43,177.43,1627.0,161.7006,161.7643,161.5458,161.5458,1627.0
2021-07-14 12:40:00,177.4,177.44,177.37,177.44,1544.0,161.5185,161.5549,161.4912,161.5549,1544.0
2021-07-14 12:45:00,177.45,177.45,177.32,177.32,1602.0,161.564,161.564,161.4457,161.4457,1602.0
2021-07-14 12:50:00,177.28,177.3,177.2,177.3,1041.0,161.4092,161.4274,161.3364,161.4274,1041.0
2021-07-14 12:55:00,177.27,177.34,177.22,177.22,1604.0,161.4001,161.4639,161.3546,161.3546,1604.0
2021-07-14 13:00:00,177.1,177.14,177.1,177.14,1141.0,161.2453,161.2818,161.2453,161.2818,1141.0
2021-07-14 13:05:00,177.19,177.23,177.15,177.15,2616.0,161.3273,161.3637,161.2909,161.2909,2616.0
2021-07-14 13:10:00,177.21,177.3,177.21,177.27,1838.0,161.3455,161.4274,161.3455,161.4001,1838.0
2021-07-14 13:15:00,177.3,177.32,177.19,177.23,1376.0,161.4274,161.4457,161.3273,161.3637,1376.0
2021-07-14 13:20:00,177.19,177.26,177.16,177.21,2068.0,161.3273,161.391,161.3,161.3455,2068.0
2021-07-14 13:25:00,177.26,177.36,177.26,177.3,2420.0,161.391,161.4821,161.391,161.4274,2420.0
2021-07-14 13:30:00,177.31,177.31,177.23,177.25,948.0,161.4365,161.4365,161.3637,161.3819,948.0
2021-07-14 13:35:00,177.39,177.42,177.35,177.42,1500.0,161.5094,161.5367,161.473,161.5367,1500.0
2021-07-14 13:40:00,177.43,177.5,177.42,177.5,1901.0,161.5458,161.6095,161.5367,161.6095,1901.0
2021-07-14 13:45:00,177.48,177.56,177.42,177.56,2199.0,161.5913,161.6642,161.5367,161.6642,2199.0
2021-07-14 13:50:00,177.57,177.66,177.56,177.66,1721.0,161.6733,161.7552,161.6642,161.7552,1721.0
2021-07-14 13:55:00,177.66,177.66,177.61,177.61,1000.0,161.7552,161.7552,161.7097,161.7097,1000.0
2021-07-14 14:00:00,177.68,177.74,177.68,177.69,3100.0,161.7734,161.8281,161.7734,161.7825,3100.0
2021-07-14 14:05:00,177.68,177.78,177.64,177.75,3812.0,161.7734,161.8645,161.737,161.8372,3812.0
2021-07-14 14:10:00,177.78,177.78,177.66,177.66,1640.0,161.8645,161.8645,161.7552,161.7552,1640.0
2021-07-14 14:15:00,177.72,177.86,177.72,177.78,1423.0,161.8098,161.9373,161.8098,161.8645,1423.0
2021-07-14 14:20:00,177.76,177.76,177.66,177.67,2985.0,161.8463,161.8463,161.7552,161.7643,2985.0
2021-07-14 14:25:00,177.72,177.81,177.7,177.74,3116.0,161.8098,161.8918,161.7916,161.8281,3116.0
2021-07-14 14:30:00,177.78,177.96,177.77,177.92,3065.0,161.8645,162.0284,161.8554,161.9919,3065.0
2021-07-14 14:35:00,177.91,177.96,177.81,177.88,4697.0,161.9828,162.0284,161.8918,161.9555,4697.0
2021-07-14 14:40:00,177.86,177.93,177.83,177.93,2297.0,161.9373,162.001,161.91,162.001,2297.0
2021-07-14 14:45:00,177.95,177.95,177.76,177.76,2523.0,162.0193,162.0193,161.8463,161.8463,2523.0
2021-07-14 14:50:00,177.78,177.78,177.65,177.68,1903.0,161.8645,161.8645,161.7461,161.7734,1903.0
2021-07-14 14:55:00,177.7,177.77,177.69,177.75,1400.0,161.7916,161.8554,161.7825,161.8372,1400.0
2021-07-14 15:00:00,177.77,177.84,177.74,177.79,3640.0,161.8554,161.9191,161.8281,161.8736,3640.0
2021-07-14 15:05:00,177.78,177.86,177.78,177.86,1500.0,161.8645,161.9373,161.8645,161.9373,1500.0
2021-07-14 15:10:00,177.87,177.9,177.85,177.9,2166.0,161.9464,161.9737,161.9282,161.9737,2166.0
2021-07-14 15:15:00,177.87,177.93,177.81,177.93,2067.0,161.9464,162.001,161.8918,162.001,2067.0
2021-07-14 15:20:00,177.91,177.93,177.87,177.93,1700.0,161.9828,162.001,161.9464,162.001,1700.0
2021-07-14 15:25:00,177.93,177.94,177.77,177.77,3160.0,162.001,162.0101,161.8554,161.8554,3160.0
2021-07-14 15:30:00,177.77,178.01,177.77,177.95,13300.0,161.8554,162.0739,161.8554,162.0193,13300.0
2021-07-14 15:35:00,177.95,177.98,177.68,177.69,6156.0,162.0193,162.0466,161.7734,161.7825,6156.0
2021-07-14 15:40:00,177.7,177.7,177.5,177.58,7774.0,161.7916,161.7916,161.6095,161.6824,7774.0
2021-07-14 15:45:00,177.62,177.78,177.61,177.64,10015.0,161.7188,161.8645,161.7097,161.737,10015.0
2021-07-14 15:50:00,177.61,177.62,177.44,177.51,20842.0,161.7097,161.7188,161.5549,161.6186,20842.0
2021-07-14 15:55:00,177.43,177.71,177.35,177.7,51657.0,161.5458,161.8007,161.473,161.7916,51657.0
2021-07-15 09:30:00,177.2,177.86,177.2,177.71,7203.0,161.3364,161.9373,161.3364,161.8007,7203.0
2021-07-15 09:35:00,177.78,177.83,177.66,177.68,1780.0,161.8645,161.91,161.7552,161.7734,1780.0
2021-07-15 09:40:00,177.67,178.09,177.48,177.98,5516.0,161.7643,162.1467,161.5913,162.0466,5516.0
2021-07-15 09:45:00,177.97,178.18,177.92,177.92,2193.0,162.0375,162.2287,161.9919,161.9919,2193.0
2021-07-15 09:50:00,177.67,177.82,177.62,177.69,2615.0,161.7643,161.9009,161.7188,161.7825,2615.0
2021-07-15 09:55:00,177.76,177.84,177.52,177.52,6540.0,161.8463,161.9191,161.6277,161.6277,6540.0
2021-07-15 10:00:00,177.5,177.91,177.5,177.82,4869.0,161.6095,161.9828,161.6095,161.9009,4869.0
2021-07-15 10:05:00,177.86,178.06,177.85,177.99,2782.0,161.9373,162.1194,161.9282,162.0557,2782.0
2021-07-15 10:10:00,177.93,178.05,177.93,177.95,2081.0,162.001,162.1103,162.001,162.0193,2081.0
2021-07-15 10:15:00,177.87,178.15,177.86,178.09,1859.0,161.9464,162.2013,161.9373,162.1467,1859.0
2021-07-15 10:20:00,177.98,178.03,177.74,177.74,793.0,162.0466,162.0921,161.8281,161.8281,793.0
2021-07-15 10:25:00,177.74,177.81,177.67,177.7,1374.0,161.8281,161.8918,161.7643,161.7916,1374.0
2021-07-15 10:30:00,177.48,177.84,177.47,177.83,1494.0,161.5913,161.9191,161.5822,161.91,1494.0
2021-07-15 10:35:00,177.77,177.77,177.65,177.7,1528.0,161.8554,161.8554,161.7461,161.7916,1528.0
2021-07-15 10:40:00,177.75,177.75,177.52,177.58,2100.0,161.8372,161.8372,161.6277,161.6824,2100.0
2021-07-15 10:45:00,177.49,177.68,177.42,177.66,5772.0,161.6004,161.7734,161.5367,161.7552,5772.0
2021-07-15 10:50:00,177.7,177.74,177.53,177.58,3589.0,161.7916,161.8281,161.6369,161.6824,3589.0
2021-07-15 10:55:00,177.52,177.52,177.51,177.52,100.0,161.6277,161.6277,161.6186,161.6277,100.0
2021-07-15 11:00:00,177.48,177.48,177.35,177.43,2410.0,161.5913,161.5913,161.473,161.5458,2410.0
2021-07-15 11:05:00,177.46,177.52,177.45,177.52,2046.0,161.5731,161.6277,161.564,161.6277,2046.0
2021-07-15 11:10:00,177.5,177.56,177.46,177.53,2167.0,161.6095,161.6642,161.5731,161.6369,2167.0
2021-07-15 11:15:00,177.51,177.53,177.41,177.42,2258.0,161.6186,161.6369,161.5276,161.5367,2258.0
2021-07-15 11:20:00,177.42,177.57,177.39,177.57,2524.0,161.5367,161.6733,161.5094,161.6733,2524.0
2021-07-15 11:25:00,177.55,177.61,177.52,177.61,1803.0,161.6551,161.7097,161.6277,161.7097,1803.0
2021-07-15 11:30:00,177.58,177.67,177.55,177.63,1898.0,161.6824,161.7643,161.6551,161.7279,1898.0
2021-07-15 11:35:00,177.64,177.64,177.54,177.61,1790.0,161.737,161.737,161.646,161.7097,1790.0
2021-07-15 11:40:00,177.59,177.87,177.59,177.76,1185.0,161.6915,161.9464,161.6915,161.8463,1185.0
2021-07-15 11:45:00,177.83,177.88,177.83,177.88,509.0,161.91,161.9555,161.91,161.9555,509.0
2021-07-15 11:50:00,177.9,177.9,177.78,177.79,1220.0,161.9737,161.9737,161.8645,161.8736,1220.0
2021-07-15 11:55:00,177.77,177.81,177.7,177.75,1207.0,161.8554,161.8918,161.7916,161.8372,1207.0
2021-07-15 12:00:00,177.8,177.87,177.79,177.87,606.0,161.8827,161.9464,161.8736,161.9464,606.0
2021-07-15 12:05:00,177.9,178.05,177.9,177.95,3582.0,161.9737,162.1103,161.9737,162.0193,3582.0
2021-07-15 12:10:00,178.05,178.17,177.99,178.02,2166.0,162.1103,162.2196,162.0557,162.083,2166.0
2021-07-15 12:15:00,178.03,178.15,177.97,178.13,804.0,162.0921,162.2013,162.0375,162.1831,804.0
2021-07-15 12:20:00,178.15,178.18,178.1,178.16,1060.0,162.2013,162.2287,162.1558,162.2105,1060.0
2021-07-15 12:25:00,178.13,178.15,178.08,178.15,2658.0,162.1831,162.2013,162.1376,162.2013,2658.0
2021-07-15 12:30:00,178.19,178.32,178.18,178.32,1302.0,162.2378,162.3561,162.2287,162.3561,1302.0
2021-07-15 12:35:00,178.36,178.37,178.28,178.3,1563.0,162.3925,162.4017,162.3197,162.3379,1563.0
2021-07-15 12:40:00,178.29,178.46,178.29,178.4,2697.0,162.3288,162.4836,162.3288,162.429,2697.0
2021-07-15 12:45:00,178.43,178.5,178.4,178.48,928.0,162.4563,162.52,162.429,162.5018,928.0
2021-07-15 12:50:00,178.45,178.63,178.45,178.63,901.0,162.4745,162.6384,162.4745,162.6384,901.0
2021-07-15 12:55:00,178.6,178.62,178.54,178.58,950.0,162.6111,162.6293,162.5564,162.5929,950.0
2021-07-15 13:00:00,178.62,178.65,178.55,178.65,2836.0,162.6293,162.6566,162.5655,162.6566,2836.0
2021-07-15 13:05:00,178.7,178.75,178.7,178.74,900.0,162.7021,162.7476,162.7021,162.7385,900.0
2021-07-15 13:10:00,178.73,178.79,178.7,178.7,2878.0,162.7294,162.7841,162.7021,162.7021,2878.0
2021-07-15 13:15:00,178.62,178.64,178.49,178.59,3957.0,162.6293,162.6475,162.5109,162.602,3957.0
2021-07-15 13:20:00,178.6,178.6,178.49,178.57,2608.0,162.6111,162.6111,162.5109,162.5837,2608.0
2021-07-15 13:25:00,178.6,178.68,178.56,178.68,848.0,162.6111,162.6839,162.5746,162.6839,848.0
2021-07-15 13:30:00,178.7,178.72,178.64,178.7,3837.0,162.7021,162.7203,162.6475,162.7021,3837.0
2021-07-15 13:35:00,178.7,178.91,178.67,178.83,3046.0,162.7021,162.8933,162.6748,162.8205,3046.0
2021-07-15 13:40:00,178.83,178.9,178.78,178.78,1600.0,162.8205,162.8842,162.7749,162.7749,1600.0
2021-07-15 13:45:00,178.72,178.99,178.71,178.94,5417.0,162.7203,162.9661,162.7112,162.9206,5417.0
2021-07-15 13:50:00,179.0,179.13,178.97,179.07,2547.0,162.9753,163.0936,162.9479,163.039,2547.0
2021-07-15 13:55:00,179.05,179.11,178.99,179.11,1449.0,163.0208,163.0754,162.9661,163.0754,1449.0
2021-07-15 14:00:00,179.09,179.1,178.98,178.99,1368.0,163.0572,163.0663,162.957,162.9661,1368.0
2021-07-15 14:05:00,178.99,179.09,178.98,179.09,3255.0,162.9661,163.0572,162.957,163.0572,3255.0
2021-07-15 14:10:00,179.09,179.18,179.06,179.18,1949.0,163.0572,163.1391,163.0299,163.1391,1949.0
2021-07-15 14:15:00,179.16,179.18,179.04,179.12,2295.0,163.1209,163.1391,163.0117,163.0845,2295.0
2021-07-15 14:20:00,179.15,179.18,179.11,179.15,1818.0,163.1118,163.1391,163.0754,163.1118,1818.0
2021-07-15 14:25:00,179.14,179.25,179.14,179.23,2500.0,163.1027,163.2029,163.1027,163.1847,2500.0
2021-07-15 14:30:00,179.17,179.17,179.02,179.07,2352.0,163.13,163.13,162.9935,163.039,2352.0
2021-07-15 14:35:00,179.09,179.09,178.84,178.85,1800.0,163.0572,163.0572,162.8296,162.8387,1800.0
2021-07-15 14:40:00,178.86,178.87,178.76,178.8,2268.0,162.8478,162.8569,162.7567,162.7932,2268.0
2021-07-15 14:45:00,178.82,178.88,178.74,178.86,2458.0,162.8114,162.866,162.7385,162.8478,2458.0
2021-07-15 14:50:00,178.9,178.9,178.61,178.81,20000.0,162.8842,162.8842,162.6202,162.8023,20000.0
2021-07-15 14:55:00,178.87,178.91,178.74,178.91,1621.0,162.8569,162.8933,162.7385,162.8933,1621.0
2021-07-15 15:00:00,178.89,178.95,178.89,178.94,2404.0,162.8751,162.9297,162.8751,162.9206,2404.0
2021-07-15 15:05:00,178.94,179.05,178.94,179.04,1811.0,162.9206,163.0208,162.9206,163.0117,1811.0
2021-07-15 15:10:00,179.09,179.32,179.08,179.29,1903.0,163.0572,163.2666,163.0481,163.2393,1903.0
2021-07-15 15:15:00,179.35,179.46,179.34,179.44,4153.0,163.2939,163.3941,163.2848,163.3759,4153.0
2021-07-15 15:20:00,179.46,179.59,179.44,179.58,6773.0,163.3941,163.5124,163.3759,163.5033,6773.0
2021-07-15 15:25:00,179.62,179.62,179.55,179.55,4334.0,163.5397,163.5397,163.476,163.476,4334.0
2021-07-15 15:30:00,179.57,179.6,179.5,179.57,4084.0,163.4942,163.5215,163.4305,163.4942,4084.0
2021-07-15 15:35:00,179.55,179.64,179.49,179.52,7754.0,163.476,163.558,163.4214,163.4487,7754.0
2021-07-15 15:40:00,179.56,179.59,179.31,179.42,9528.0,163.4851,163.5124,163.2575,163.3577,9528.0
2021-07-15 15:45:00,179.44,179.52,179.38,179.42,9994.0,163.3759,163.4487,163.3212,163.3577,9994.0
2021-07-15 15:50:00,179.4,179.63,179.4,179.59,21874.0,163.3394,163.5489,163.3394,163.5124,21874.0
2021-07-15 15:55:00,179.56,179.65,179.44,179.47,50607.0,163.4851,163.5671,163.3759,163.4032,50607.0
2021-07-16 09:30:00,179.83,179.83,179.22,179.49,20001.0,163.7309,163.7309,163.1756,163.4214,20001.0
2021-07-16 09:35:00,179.55,179.81,179.34,179.41,3125.0,163.476,163.7127,163.2848,163.3485,3125.0
2021-07-16 09:40:00,179.55,179.77,179.42,179.77,1600.0,163.476,163.6763,163.3577,163.6763,1600.0
2021-07-16 09:45:00,179.7,179.82,179.67,179.82,851.0,163.6126,163.7218,163.5853,163.7218,851.0
2021-07-16 09:50:00,179.58,179.73,179.46,179.54,1905.0,163.5033,163.6399,163.3941,163.4669,1905.0
2021-07-16 09:55:00,179.51,179.94,179.5,179.94,2296.0,163.4396,163.8311,163.4305,163.8311,2296.0
2021-07-16 10:00:00,179.91,180.0,179.81,179.81,4493.0,163.8038,163.8857,163.7127,163.7127,4493.0
2021-07-16 10:05:00,179.96,180.36,179.96,180.33,1608.0,163.8493,164.2135,163.8493,164.1862,1608.0
2021-07-16 10:10:00,180.33,180.4,179.76,180.0,3463.0,164.1862,164.2499,163.6672,163.8857,3463.0
2021-07-16 10:15:00,179.88,179.99,179.79,179.88,701.0,163.7765,163.8766,163.6945,163.7765,701.0
2021-07-16 10:20:00,179.82,179.82,179.65,179.72,1100.0,163.7218,163.7218,163.5671,163.6308,1100.0
2021-07-16 10:25:00,179.67,179.81,179.61,179.81,2100.0,163.5853,163.7127,163.5306,163.7127,2100.0
2021-07-16 10:30:00,179.8,179.84,179.55,179.55,1604.0,163.7036,163.7401,163.476,163.476,1604.0
2021-07-16 10:35:00,179.47,179.72,179.47,179.69,1657.0,163.4032,163.6308,163.4032,163.6035,1657.0
2021-07-16 10:40:00,179.64,179.74,179.56,179.56,2064.0,163.558,163.649,163.4851,163.4851,2064.0
2021-07-16 10:45:00,179.56,179.72,179.51,179.71,2026.0,163.4851,163.6308,163.4396,163.6217,2026.0
2021-07-16 10:50:00,179.85,179.86,179.8,179.81,2012.0,163.7492,163.7583,163.7036,163.7127,2012.0
2021-07-16 10:55:00,179.88,179.98,179.78,179.78,3331.0,163.7765,163.8675,163.6854,163.6854,3331.0
2021-07-16 11:00:00,179.84,179.95,179.8,179.93,1412.0,163.7401,163.8402,163.7036,163.822,1412.0
2021-07-16 11:05:00,179.75,179.94,179.71,179.94,901.0,163.6581,163.8311,163.6217,163.8311,901.0
2021-07-16 11:10:00,179.92,179.98,179.72,179.72,6524.0,163.8129,163.8675,163.6308,163.6308,6524.0
2021-07-16 11:15:00,179.66,179.8,179.63,179.8,2643.0,163.5762,163.7036,163.5489,163.7036,2643.0
2021-07-16 11:20:00,179.79,179.95,179.78,179.78,1430.0,163.6945,163.8402,163.6854,163.6854,1430.0
2021-07-16 11:25:00,179.75,179.82,179.67,179.67,10838.0,163.6581,163.7218,163.5853,163.5853,10838.0
2021-07-16 11:30:00,179.7,179.96,179.61,179.96,2560.0,163.6126,163.8493,163.5306,163.8493,2560.0
2021-07-16 11:35:00,179.82,179.87,179.78,179.81,1628.0,163.7218,163.7674,163.6854,163.7127,1628.0
2021-07-16 11:40:00,179.83,179.85,179.75,179.75,2357.0,163.7309,163.7492,163.6581,163.6581,2357.0
2021-07-16 11:45:00,179.81,179.86,179.74,179.84,2644.0,163.7127,163.7583,163.649,163.7401,2644.0
2021-07-16 11:50:00,179.87,180.04,179.86,179.98,1504.0,163.7674,163.9221,163.7583,163.8675,1504.0
2021-07-16 11:55:00,179.94,179.95,179.84,179.88,1085.0,163.8311,163.8402,163.7401,163.7765,1085.0
2021-07-16 12:00:00,179.87,180.01,179.83,180.01,3577.0,163.7674,163.8948,163.7309,163.8948,3577.0
2021-07-16 12:05:00,180.07,180.08,180.03,180.04,900.0,163.9495,163.9586,163.913,163.9221,900.0
2021-07-16 12:10:00,180.11,180.11,180.04,180.11,2276.0,163.9859,163.9859,163.9221,163.9859,2276.0
2021-07-16 12:15:00,180.12,180.27,180.12,180.23,1001.0,163.995,164.1316,163.995,164.0951,1001.0
2021-07-16 12:20:00,180.23,180.23,180.14,180.14,528.0,164.0951,164.0951,164.0132,164.0132,528.0
2021-07-16 12:25:00,180.16,180.29,180.12,180.13,2495.0,164.0314,164.1498,163.995,164.0041,2495.0
2021-07-16 12:30:00,180.11,180.28,180.08,180.28,2091.0,163.9859,164.1407,163.9586,164.1407,2091.0
2021-07-16 12:35:00,180.33,180.33,180.26,180.3,700.0,164.1862,164.1862,164.1225,164.1589,700.0
2021-07-16 12:40:00,180.26,180.31,180.26,180.31,339.0,164.1225,164.168,164.1225,164.168,339.0
2021-07-16 12:45:00,180.26,180.32,180.25,180.28,1534.0,164.1225,164.1771,164.1133,164.1407,1534.0
2021-07-16 12:50:00,180.3,180.3,180.2,180.28,1695.0,164.1589,164.1589,164.0678,164.1407,1695.0
2021-07-16 12:55:00,180.31,180.36,180.12,180.12,2350.0,164.168,164.2135,163.995,163.995,2350.0
2021-07-16 13:00:00,180.04,180.13,180.03,180.13,1066.0,163.9221,164.0041,163.913,164.0041,1066.0
2021-07-16 13:05:00,180.15,180.17,180.11,180.16,900.0,164.0223,164.0405,163.9859,164.0314,900.0
2021-07-16 13:10:00,180.15,180.24,180.13,180.24,3151.0,164.0223,164.1042,164.0041,164.1042,3151.0
2021-07-16 13:15:00,180.26,180.35,180.26,180.33,992.0,164.1225,164.2044,164.1225,164.1862,992.0
2021-07-16 13:20:00,180.34,180.37,180.22,180.31,2881.0,164.1953,164.2226,164.086,164.168,2881.0
2021-07-16 13:25:00,180.35,180.35,180.32,180.34,400.0,164.2044,164.2044,164.1771,164.1953,400.0
2021-07-16 13:30:00,180.32,180.39,180.28,180.39,2090.0,164.1771,164.2408,164.1407,164.2408,2090.0
2021-07-16 13:35:00,180.39,180.56,180.39,180.56,2582.0,164.2408,164.3956,164.2408,164.3956,2582.0
2021-07-16 13:40:00,180.52,180.54,180.32,180.39,3527.0,164.3592,164.3774,164.1771,164.2408,3527.0
2021-07-16 13:45:00,180.42,180.44,180.29,180.29,3182.0,164.2681,164.2863,164.1498,164.1498,3182.0
2021-07-16 13:50:00,180.38,180.55,180.38,180.55,1101.0,164.2317,164.3865,164.2317,164.3865,1101.0
2021-07-16 13:55:00,180.5,180.58,180.43,180.5,3082.0,164.341,164.4138,164.2772,164.341,3082.0
2021-07-16 14:00:00,180.43,180.49,180.33,180.38,6686.0,164.2772,164.3319,164.1862,164.2317,6686.0
2021-07-16 14:05:00,180.37,180.37,180.32,180.35,1183.0,164.2226,164.2226,164.1771,164.2044,1183.0
2021-07-16 14:10:00,180.32,180.39,180.17,180.25,4265.0,164.1771,164.2408,164.0405,164.1133,4265.0
2021-07-16 14:15:00,180.32,180.33,180.19,180.21,3709.0,164.1771,164.1862,164.0587,164.0769,3709.0
2021-07-16 14:20:00,180.23,180.25,180.14,180.19,3250.0,164.0951,164.1133,164.0132,164.0587,3250.0
2021-07-16 14:25:00,180.17,180.27,180.14,180.14,3066.0,164.0405,164.1316,164.0132,164.0132,3066.0
2021-07-16 14:30:00,180.16,180.21,179.97,180.03,3974.0,164.0314,164.0769,163.8584,163.913,3974.0
2021-07-16 14:35:00,179.95,180.04,179.95,180.04,2605.0,163.8402,163.9221,163.8402,163.9221,2605.0
2021-07-16 14:40:00,180.01,180.08,179.93,179.99,3139.0,163.8948,163.9586,163.822,163.8766,3139.0
2021-07-16 14:45:00,179.98,180.04,179.94,180.02,2526.0,163.8675,163.9221,163.8311,163.9039,2526.0
2021-07-16 14:50:00,179.99,180.08,179.98,180.02,3685.0,163.8766,163.9586,163.8675,163.9039,3685.0
2021-07-16 14:55:00,180.0,180.13,179.95,180.11,2098.0,163.8857,164.0041,163.8402,163.9859,2098.0
2021-07-16 15:00:00,180.21,180.21,180.0,180.05,2623.0,164.0769,164.0769,163.8857,163.9313,2623.0
2021-07-16 15:05:00,180.06,180.11,179.85,179.88,8272.0,163.9404,163.9859,163.7492,163.7765,8272.0
2021-07-16 15:10:00,179.89,179.95,179.85,179.95,5782.0,163.7856,163.8402,163.7492,163.8402,5782.0
2021-07-16 15:15:00,179.96,180.15,179.96,180.15,4024.0,163.8493,164.0223,163.8493,164.0223,4024.0
2021-07-16 15:20:00,180.2,180.28,180.14,180.14,9648.0,164.0678,164.1407,164.0132,164.0132,9648.0
2021-07-16 15:25:00,180.17,180.23,180.13,180.21,6629.0,164.0405,164.0951,164.0041,164.0769,6629.0
2021-07-16 15:30:00,180.2,180.21,180.14,180.17,9256.0,164.0678,164.0769,164.0132,164.0405,9256.0
2021-07-16 15:35:00,180.14,180.2,180.04,180.18,12952.0,164.0132,164.0678,163.9221,164.0496,12952.0
2021-07-16 15:40:00,180.16,180.21,179.95,179.95,8498.0,164.0314,164.0769,163.8402,163.8402,8498.0
2021-07-16 15:45:00,179.93,179.98,179.76,179.8,9893.0,163.822,163.8675,163.6672,163.7036,9893.0
2021-07-16 15:50:00,179.78,180.12,179.78,180.11,33104.0,163.6854,163.995,163.6854,163.9859,33104.0
2021-07-16 15:55:00,180.1,180.23,179.91,179.94,78597.0,163.9768,164.0951,163.8038,163.8311,78597.0
2021-07-19 09:30:00,179.62,180.43,179.31,180.42,24834.0,163.5397,164.2772,163.2575,164.2681,24834.0
2021-07-19 09:35:00,180.58,181.17,180.5,181.12,7989.0,164.4138,164.951,164.341,164.9055,7989.0
2021-07-19 09:40:00,181.15,181.26,180.66,180.84,19668.0,164.9328,165.0329,164.4866,164.6505,19668.0
2021-07-19 09:45:00,180.94,180.99,180.09,180.28,7531.0,164.7416,164.7871,163.9677,164.1407,7531.0
2021-07-19 09:50:00,180.22,180.39,179.68,179.93,7916.0,164.086,164.2408,163.5944,163.822,7916.0
2021-07-19 09:55:00,179.82,180.23,179.77,180.13,4550.0,163.7218,164.0951,163.6763,164.0041,4550.0
2021-07-19 10:00:00,180.23,180.38,180.14,180.28,6496.0,164.0951,164.2317,164.0132,164.1407,6496.0
2021-07-19 10:05:00,180.31,180.41,179.93,180.36,6177.0,164.168,164.259,163.822,164.2135,6177.0
2021-07-19 10:10:00,180.22,180.68,180.22,180.59,9755.0,164.086,164.5049,164.086,164.4229,9755.0
2021-07-19 10:15:00,180.55,180.76,180.1,180.17,15001.0,164.3865,164.5777,163.9768,164.0405,15001.0
2021-07-19 10:20:00,180.11,180.13,179.73,179.92,12485.0,163.9859,164.0041,163.6399,163.8129,12485.0
2021-07-19 10:25:00,179.85,180.15,179.85,180.13,11412.0,163.7492,164.0223,163.7492,164.0041,11412.0
2021-07-19 10:30:00,180.14,180.14,179.63,179.83,15111.0,164.0132,164.0132,163.5489,163.7309,15111.0
2021-07-19 10:35:00,179.72,179.79,179.5,179.56,15094.0,163.6308,163.6945,163.4305,163.4851,15094.0
2021-07-19 10:40:00,179.49,179.5,179.07,179.31,8651.0,163.4214,163.4305,163.039,163.2575,8651.0
2021-07-19 10:45:00,179.24,179.34,179.11,179.18,3280.0,163.1938,163.2848,163.0754,163.1391,3280.0
2021-07-19 10:50:00,179.33,179.33,178.78,179.0,8191.0,163.2757,163.2757,162.7749,162.9753,8191.0
2021-07-19 10:55:00,179.0,179.43,178.99,179.41,12444.0,162.9753,163.3668,162.9661,163.3485,12444.0
2021-07-19 11:00:00,179.43,179.58,179.25,179.55,11191.0,163.3668,163.5033,163.2029,163.476,11191.0
2021-07-19 11:05:00,179.55,179.7,179.33,179.37,14638.0,163.476,163.6126,163.2757,163.3121,14638.0
2021-07-19 11:10:00,179.28,179.36,178.92,179.03,3956.0,163.2302,163.303,162.9024,163.0026,3956.0
2021-07-19 11:15:00,179.08,179.18,179.07,179.14,2660.0,163.0481,163.1391,163.039,163.1027,2660.0
2021-07-19 11:20:00,179.2,179.2,178.96,178.97,4432.0,163.1573,163.1573,162.9388,162.9479,4432.0
2021-07-19 11:25:00,178.97,179.21,178.97,179.16,6818.0,162.9479,163.1665,162.9479,163.1209,6818.0
2021-07-19 11:30:00,179.09,179.37,179.0,179.0,6353.0,163.0572,163.3121,162.9753,162.9753,6353.0
2021-07-19 11:35:00,179.0,179.04,178.79,178.81,2257.0,162.9753,163.0117,162.7841,162.8023,2257.0
2021-07-19 11:40:00,178.74,178.99,178.69,178.92,3052.0,162.7385,162.9661,162.693,162.9024,3052.0
2021-07-19 11:45:00,178.84,178.96,178.66,178.66,3678.0,162.8296,162.9388,162.6657,162.6657,3678.0
2021-07-19 11:50:00,178.61,178.78,178.61,178.63,3044.0,162.6202,162.7749,162.6202,162.6384,3044.0
2021-07-19 11:55:00,178.66,178.8,178.62,178.7,2978.0,162.6657,162.7932,162.6293,162.7021,2978.0
2021-07-19 12:00:00,178.67,178.67,178.36,178.36,4888.0,162.6748,162.6748,162.3925,162.3925,4888.0
2021-07-19 12:05:00,178.18,178.26,178.13,178.13,1475.0,162.2287,162.3015,162.1831,162.1831,1475.0
2021-07-19 12:10:00,178.16,178.33,178.16,178.3,2127.0,162.2105,162.3652,162.2105,162.3379,2127.0
2021-07-19 12:15:00,178.28,178.46,178.27,178.27,1989.0,162.3197,162.4836,162.3106,162.3106,1989.0
2021-07-19 12:20:00,178.35,178.48,178.29,178.37,2675.0,162.3834,162.5018,162.3288,162.4017,2675.0
2021-07-19 12:25:00,178.52,178.58,178.5,178.54,2547.0,162.5382,162.5929,162.52,162.5564,2547.0
2021-07-19 12:30:00,178.47,178.75,178.47,178.71,3906.0,162.4927,162.7476,162.4927,162.7112,3906.0
2021-07-19 12:35:00,178.76,178.89,178.76,178.83,1345.0,162.7567,162.8751,162.7567,162.8205,1345.0
2021-07-19 12:40:00,178.85,178.85,178.53,178.64,1625.0,162.8387,162.8387,162.5473,162.6475,1625.0
2021-07-19 12:45:00,178.59,178.7,178.53,178.53,2717.0,162.602,162.7021,162.5473,162.5473,2717.0
2021-07-19 12:50:00,178.53,178.57,178.45,178.56,6524.0,162.5473,162.5837,162.4745,162.5746,6524.0
2021-07-19 12:55:00,178.49,178.74,178.47,178.65,1991.0,162.5109,162.7385,162.4927,162.6566,1991.0
2021-07-19 13:00:00,178.67,178.67,178.55,178.55,1350.0,162.6748,162.6748,162.5655,162.5655,1350.0
2021-07-19 13:05:00,178.56,178.71,178.54,178.66,4433.0,162.5746,162.7112,162.5564,162.6657,4433.0
2021-07-19 13:10:00,178.65,178.83,178.64,178.79,6515.0,162.6566,162.8205,162.6475,162.7841,6515.0
2021-07-19 13:15:00,178.8,178.98,178.75,178.89,2599.0,162.7932,162.957,162.7476,162.8751,2599.0
2021-07-19 13:20:00,178.85,178.88,178.7,178.72,2892.0,162.8387,162.866,162.7021,162.7203,2892.0
2021-07-19 13:25:00,178.64,178.64,178.53,178.53,1242.0,162.6475,162.6475,162.5473,162.5473,1242.0
2021-07-19 13:30:00,178.41,178.44,178.34,178.39,2700.0,162.4381,162.4654,162.3743,162.4199,2700.0
2021-07-19 13:35:00,178.43,178.44,178.28,178.38,2410.0,162.4563,162.4654,162.3197,162.4108,2410.0
2021-07-19 13:40:00,178.31,178.39,178.21,178.35,6418.0,162.347,162.4199,162.256,162.3834,6418.0
2021-07-19 13:45:00,178.41,178.48,178.25,178.34,2744.0,162.4381,162.5018,162.2924,162.3743,2744.0
2021-07-19 13:50:00,178.36,178.75,178.36,178.72,3586.0,162.3925,162.7476,162.3925,162.7203,3586.0
2021-07-19 13:55:00,178.81,178.85,178.67,178.72,3031.0,162.8023,162.8387,162.6748,162.7203,3031.0
2021-07-19 14:00:00,178.76,178.91,178.67,178.74,5316.0,162.7567,162.8933,162.6748,162.7385,5316.0
2021-07-19 14:05:00,178.71,178.74,178.64,178.67,1484.0,162.7112,162.7385,162.6475,162.6748,1484.0
2021-07-19 14:10:00,178.6,178.9,178.6,178.69,4035.0,162.6111,162.8842,162.6111,162.693,4035.0
2021-07-19 14:15:00,178.73,178.78,178.6,178.75,5005.0,162.7294,162.7749,162.6111,162.7476,5005.0
2021-07-19 14:20:00,178.75,178.87,178.68,178.8,5806.0,162.7476,162.8569,162.6839,162.7932,5806.0
2021-07-19 14:25:00,178.78,178.78,178.53,178.6,7813.0,162.7749,162.7749,162.5473,162.6111,7813.0
2021-07-19 14:30:00,178.55,178.61,178.45,178.55,2930.0,162.5655,162.6202,162.4745,162.5655,2930.0
2021-07-19 14:35:00,178.55,178.62,178.3,178.31,3027.0,162.5655,162.6293,162.3379,162.347,3027.0
2021-07-19 14:40:00,178.28,178.3,178.1,178.1,2684.0,162.3197,162.3379,162.1558,162.1558,2684.0
2021-07-19 14:45:00,178.11,178.44,178.06,178.33,6836.0,162.1649,162.4654,162.1194,162.3652,6836.0
2021-07-19 14:50:00,178.35,178.35,178.15,178.16,4161.0,162.3834,162.3834,162.2013,162.2105,4161.0
2021-07-19 14:55:00,178.13,178.39,178.13,178.37,4028.0,162.1831,162.4199,162.1831,162.4017,4028.0
2021-07-19 15:00:00,178.32,178.55,178.27,178.49,4412.0,162.3561,162.5655,162.3106,162.5109,4412.0
2021-07-19 15:05:00,178.53,178.57,178.4,178.55,8590.0,162.5473,162.5837,162.429,162.5655,8590.0
2021-07-19 15:10:00,178.54,178.7,178.46,178.47,5040.0,162.5564,162.7021,162.4836,162.4927,5040.0
2021-07-19 15:15:00,178.43,178.61,178.38,178.44,4715.0,162.4563,162.6202,162.4108,162.4654,4715.0
2021-07-19 15:20:00,178.46,178.5,178.31,178.31,6415.0,162.4836,162.52,162.347,162.347,6415.0
2021-07-19 15:25:00,178.3,178.5,178.24,178.43,6216.0,162.3379,162.52,162.2833,162.4563,6216.0
2021-07-19 15:30:00,178.41,178.57,178.37,178.5,5576.0,162.4381,162.5837,162.4017,162.52,5576.0
2021-07-19 15:35:00,178.49,178.93,178.45,178.82,8062.0,162.5109,162.9115,162.4745,162.8114,8062.0
2021-07-19 15:40:00,178.81,179.04,178.81,179.02,16121.0,162.8023,163.0117,162.8023,162.9935,16121.0
2021-07-19 15:45:00,179.06,179.15,178.9,178.98,26136.0,163.0299,163.1118,162.8842,162.957,26136.0
2021-07-19 15:50:00,178.94,179.3,178.9,179.18,50225.0,162.9206,163.2484,162.8842,163.1391,50225.0
2021-07-19 15:55:00,179.21,179.49,179.02,179.44,85058.0,163.1665,163.4214,162.9935,163.3759,85058.0
2021-07-20 09:30:00,180.28,180.29,179.95,180.2,13596.0,164.1407,164.1498,163.8402,164.0678,13596.0
2021-07-20 09:35:00,180.48,181.01,180.37,181.01,1700.0,164.3228,164.8053,164.2226,164.8053,1700.0
2021-07-20 09:40:00,181.01,181.46,180.84,181.46,1835.0,164.8053,165.215,164.6505,165.215,1835.0
2021-07-20 09:45:00,181.49,181.49,180.95,181.32,5818.0,165.2423,165.2423,164.7507,165.0876,5818.0
2021-07-20 09:50:00,181.14,181.36,181.1,181.36,1786.0,164.9237,165.124,164.8873,165.124,1786.0
2021-07-20 09:55:00,181.36,181.69,181.23,181.63,5426.0,165.124,165.4244,165.0056,165.3698,5426.0
2021-07-20 10:00:00,181.69,182.24,181.44,182.12,8800.0,165.4244,165.9252,165.1968,165.8159,8800.0
2021-07-20 10:05:00,182.11,182.11,181.74,181.84,3115.0,165.8068,165.8068,165.47,165.561,3115.0
2021-07-20 10:10:00,181.74,181.79,181.4,181.44,5829.0,165.47,165.5155,165.1604,165.1968,5829.0
2021-07-20 10:15:00,181.38,181.46,181.09,181.37,4075.0,165.1422,165.215,164.8781,165.1331,4075.0
2021-07-20 10:20:00,181.35,181.35,181.1,181.2,4921.0,165.1149,165.1149,164.8873,164.9783,4921.0
2021-07-20 10:25:00,181.23,181.27,181.05,181.16,3494.0,165.0056,165.042,164.8417,164.9419,3494.0
2021-07-20 10:30:00,181.11,181.25,180.91,181.11,3731.0,164.8964,165.0238,164.7143,164.8964,3731.0
2021-07-20 10:35:00,181.07,181.07,180.92,180.99,3982.0,164.8599,164.8599,164.7234,164.7871,3982.0
2021-07-20 10:40:00,181.01,181.15,180.99,181.15,2701.0,164.8053,164.9328,164.7871,164.9328,2701.0
2021-07-20 10:45:00,181.08,181.4,181.08,181.33,5337.0,164.869,165.1604,164.869,165.0967,5337.0
2021-07-20 10:50:00,181.23,181.25,180.91,181.0,5462.0,165.0056,165.0238,164.7143,164.7962,5462.0
2021-07-20 10:55:00,181.02,181.09,180.84,180.91,4105.0,164.8144,164.8781,164.6505,164.7143,4105.0
2021-07-20 11:00:00,180.96,181.0,180.75,181.0,6842.0,164.7598,164.7962,164.5686,164.7962,6842.0
2021-07-20 11:05:00,181.04,181.04,180.75,180.86,6247.0,164.8326,164.8326,164.5686,164.6687,6247.0
2021-07-20 11:10:00,180.82,180.88,180.75,180.77,3400.0,164.6323,164.6869,164.5686,164.5868,3400.0
2021-07-20 11:15:00,180.82,180.93,180.74,180.74,2045.0,164.6323,164.7325,164.5595,164.5595,2045.0
2021-07-20 11:20:00,180.73,180.91,180.66,180.81,6661.0,164.5504,164.7143,164.4866,164.6232,6661.0
2021-07-20 11:25:00,180.81,180.82,180.5,180.5,4025.0,164.6232,164.6323,164.341,164.341,4025.0
2021-07-20 11:30:00,180.51,180.59,180.44,180.47,4399.0,164.3501,164.4229,164.2863,164.3137,4399.0
2021-07-20 11:35:00,180.4,180.4,180.0,180.16,4308.0,164.2499,164.2499,163.8857,164.0314,4308.0
2021-07-20 11:40:00,180.2,180.28,180.15,180.15,1934.0,164.0678,164.1407,164.0223,164.0223,1934.0
2021-07-20 11:45:00,180.15,180.27,180.04,180.04,2426.0,164.0223,164.1316,163.9221,163.9221,2426.0
2021-07-20 11:50:00,180.07,180.25,180.07,180.2,4729.0,163.9495,164.1133,163.9495,164.0678,4729.0
2021-07-20 11:55:00,180.24,180.54,180.19,180.53,4755.0,164.1042,164.3774,164.0587,164.3683,4755.0
2021-07-20 12:00:00,180.54,180.66,180.35,180.36,6302.0,164.3774,164.4866,164.2044,164.2135,6302.0
2021-07-20 12:05:00,180.4,180.44,180.27,180.31,3135.0,164.2499,164.2863,164.1316,164.168,3135.0
2021-07-20 12:10:00,180.32,180.54,180.29,180.42,5329.0,164.1771,164.3774,164.1498,164.2681,5329.0
2021-07-20 12:15:00,180.5,180.56,180.42,180.56,2370.0,164.341,164.3956,164.2681,164.3956,2370.0
2021-07-20 12:20:00,180.52,180.52,180.36,180.42,3641.0,164.3592,164.3592,164.2135,164.2681,3641.0
2021-07-20 12:25:00,180.47,180.47,180.19,180.24,2500.0,164.3137,164.3137,164.0587,164.1042,2500.0
2021-07-20 12:30:00,180.26,180.45,180.21,180.39,4198.0,164.1225,164.2954,164.0769,164.2408,4198.0
2021-07-20 12:35:00,180.38,180.38,180.09,180.12,2232.0,164.2317,164.2317,163.9677,163.995,2232.0
2021-07-20 12:40:00,180.06,180.06,179.87,179.87,2449.0,163.9404,163.9404,163.7674,163.7674,2449.0
2021-07-20 12:45:00,179.84,180.13,179.81,180.1,3459.0,163.7401,164.0041,163.7127,163.9768,3459.0
2021-07-20 12:50:00,180.11,180.35,180.09,180.35,2372.0,163.9859,164.2044,163.9677,164.2044,2372.0
2021-07-20 12:55:00,180.33,180.42,180.24,180.24,5622.0,164.1862,164.2681,164.1042,164.1042,5622.0
2021-07-20 13:00:00,180.27,180.45,180.14,180.18,5142.0,164.1316,164.2954,164.0132,164.0496,5142.0
2021-07-20 13:05:00,180.18,180.18,180.0,180.14,4500.0,164.0496,164.0496,163.8857,164.0132,4500.0
2021-07-20 13:10:00,180.17,180.19,179.99,179.99,1893.0,164.0405,164.0587,163.8766,163.8766,1893.0
2021-07-20 13:15:00,180.03,180.16,179.99,180.0,2766.0,163.913,164.0314,163.8766,163.8857,2766.0
2021-07-20 13:20:00,180.05,180.14,180.02,180.02,3589.0,163.9313,164.0132,163.9039,163.9039,3589.0
2021-07-20 13:25:00,180.08,180.11,179.92,180.08,1520.0,163.9586,163.9859,163.8129,163.9586,1520.0
2021-07-20 13:30:00,180.1,180.4,180.1,180.4,4550.0,163.9768,164.2499,163.9768,164.2499,4550.0
2021-07-20 13:35:00,180.44,180.44,180.19,180.19,2274.0,164.2863,164.2863,164.0587,164.0587,2274.0
2021-07-20 13:40:00,180.22,180.3,180.12,180.22,3732.0,164.086,164.1589,163.995,164.086,3732.0
2021-07-20 13:45:00,180.21,180.34,180.21,180.34,1900.0,164.0769,164.1953,164.0769,164.1953,1900.0
2021-07-20 13:50:00,180.34,180.48,180.29,180.42,4081.0,164.1953,164.3228,164.1498,164.2681,4081.0
2021-07-20 13:55:00,180.39,180.41,180.36,180.38,1480.0,164.2408,164.259,164.2135,164.2317,1480.0
2021-07-20 14:00:00,180.39,180.54,180.39,180.53,3527.0,164.2408,164.3774,164.2408,164.3683,3527.0
2021-07-20 14:05:00,180.55,180.63,180.5,180.57,2800.0,164.3865,164.4593,164.341,164.4047,2800.0
2021-07-20 14:10:00,180.55,180.68,180.52,180.52,5045.0,164.3865,164.5049,164.3592,164.3592,5045.0
2021-07-20 14:15:00,180.56,180.74,180.55,180.63,4527.0,164.3956,164.5595,164.3865,164.4593,4527.0
2021-07-20 14:20:00,180.57,180.63,180.46,180.58,5679.0,164.4047,164.4593,164.3045,164.4138,5679.0
2021-07-20 14:25:00,180.58,180.89,180.45,180.68,11947.0,164.4138,164.6961,164.2954,164.5049,11947.0
2021-07-20 14:30:00,180.65,180.8,180.59,180.74,8642.0,164.4775,164.6141,164.4229,164.5595,8642.0
2021-07-20 14:35:00,180.83,180.83,180.7,180.7,2695.0,164.6414,164.6414,164.5231,164.5231,2695.0
2021-07-20 14:40:00,180.77,180.85,180.73,180.75,3854.0,164.5868,164.6596,164.5504,164.5686,3854.0
2021-07-20 14:45:00,180.78,180.79,180.63,180.67,3466.0,164.5959,164.605,164.4593,164.4957,3466.0
2021-07-20 14:50:00,180.6,180.64,180.42,180.42,9125.0,164.432,164.4684,164.2681,164.2681,9125.0
2021-07-20 14:55:00,180.41,180.52,180.34,180.43,3476.0,164.259,164.3592,164.1953,164.2772,3476.0
2021-07-20 15:00:00,180.43,180.52,180.42,180.52,3844.0,164.2772,164.3592,164.2681,164.3592,3844.0
2021-07-20 15:05:00,180.56,180.58,180.26,180.26,4675.0,164.3956,164.4138,164.1225,164.1225,4675.0
2021-07-20 15:10:00,180.2,180.59,180.17,180.52,7152.0,164.0678,164.4229,164.0405,164.3592,7152.0
2021-07-20 15:15:00,180.55,180.56,180.45,180.51,3671.0,164.3865,164.3956,164.2954,164.3501,3671.0
2021-07-20 15:20:00,180.58,180.69,180.54,180.65,3944.0,164.4138,164.514,164.3774,164.4775,3944.0
2021-07-20 15:25:00,180.64,180.66,180.34,180.4,4327.0,164.4684,164.4866,164.1953,164.2499,4327.0
2021-07-20 15:30:00,180.41,180.68,180.35,180.59,5185.0,164.259,164.5049,164.2044,164.4229,5185.0
2021-07-20 15:35:00,180.58,180.67,180.44,180.51,9916.0,164.4138,164.4957,164.2863,164.3501,9916.0
2021-07-20 15:40:00,180.49,180.68,180.47,180.59,11619.0,164.3319,164.5049,164.3137,164.4229,11619.0
2021-07-20 15:45:00,180.59,180.62,180.36,180.55,17956.0,164.4229,164.4502,164.2135,164.3865,17956.0
2021-07-20 15:50:00,180.57,180.72,180.3,180.36,39642.0,164.4047,164.5413,164.1589,164.2135,39642.0
2021-07-20 15:55:00,180.35,180.39,180.14,180.33,40245.0,164.2044,164.2408,164.0132,164.1862,40245.0
2021-07-21 09:30:00,180.7,180.77,180.62,180.71,7261.0,164.5231,164.5868,164.4502,164.5322,7261.0
2021-07-21 09:35:00,180.31,180.4,180.0,180.0,1367.0,164.168,164.2499,163.8857,163.8857,1367.0
2021-07-21 09:40:00,180.07,180.13,179.82,179.92,4024.0,163.9495,164.0041,163.7218,163.8129,4024.0
2021-07-21 09:45:00,179.66,180.01,179.66,180.01,500.0,163.5762,163.8948,163.5762,163.8948,500.0
2021-07-21 09:50:00,180.07,180.2,180.07,180.2,800.0,163.9495,164.0678,163.9495,164.0678,800.0
2021-07-21 09:55:00,179.64,179.68,179.43,179.43,1093.0,163.558,163.5944,163.3668,163.3668,1093.0
2021-07-21 10:00:00,179.51,179.65,179.35,179.43,907.0,163.4396,163.5671,163.2939,163.3668,907.0
2021-07-21 10:05:00,179.6,179.73,179.41,179.48,2783.0,163.5215,163.6399,163.3485,163.4123,2783.0
2021-07-21 10:10:00,179.69,179.79,179.54,179.55,3384.0,163.6035,163.6945,163.4669,163.476,3384.0
2021-07-21 10:15:00,179.48,179.5,179.0,179.23,4621.0,163.4123,163.4305,162.9753,163.1847,4621.0
2021-07-21 10:20:00,179.21,179.21,178.91,179.02,6236.0,163.1665,163.1665,162.8933,162.9935,6236.0
2021-07-21 10:25:00,179.16,179.33,178.94,179.23,3121.0,163.1209,163.2757,162.9206,163.1847,3121.0
2021-07-21 10:30:00,179.29,179.53,179.29,179.41,2658.0,163.2393,163.4578,163.2393,163.3485,2658.0
2021-07-21 10:35:00,179.42,179.56,179.34,179.34,1544.0,163.3577,163.4851,163.2848,163.2848,1544.0
2021-07-21 10:40:00,179.44,179.53,179.25,179.51,4728.0,163.3759,163.4578,163.2029,163.4396,4728.0
2021-07-21 10:45:00,179.47,179.81,179.47,179.78,2923.0,163.4032,163.7127,163.4032,163.6854,2923.0
2021-07-21 10:50:00,179.8,180.02,179.59,179.93,4789.0,163.7036,163.9039,163.5124,163.822,4789.0
2021-07-21 10:55:00,179.93,180.0,179.83,179.92,2234.0,163.822,163.8857,163.7309,163.8129,2234.0
2021-07-21 11:00:00,179.93,179.98,179.62,179.71,3204.0,163.822,163.8675,163.5397,163.6217,3204.0
2021-07-21 11:05:00,179.7,179.7,179.51,179.51,600.0,163.6126,163.6126,163.4396,163.4396,600.0
2021-07-21 11:10:00,179.61,179.61,179.43,179.43,3103.0,163.5306,163.5306,163.3668,163.3668,3103.0
2021-07-21 11:15:00,179.46,179.47,179.28,179.47,3305.0,163.3941,163.4032,163.2302,163.4032,3305.0
2021-07-21 11:20:00,179.43,179.56,179.43,179.49,1106.0,163.3668,163.4851,163.3668,163.4214,1106.0
2021-07-21 11:25:00,179.55,179.55,179.25,179.33,3353.0,163.476,163.476,163.2029,163.2757,3353.0
2021-07-21 11:30:00,179.34,179.71,179.34,179.61,2038.0,163.2848,163.6217,163.2848,163.5306,2038.0
2021-07-21 11:35:00,179.67,179.67,179.37,179.44,2114.0,163.5853,163.5853,163.3121,163.3759,2114.0
2021-07-21 11:40:00,179.5,179.52,179.38,179.42,4555.0,163.4305,163.4487,163.3212,163.3577,4555.0
2021-07-21 11:45:00,179.38,179.38,179.14,179.19,10109.0,163.3212,163.3212,163.1027,163.1482,10109.0
2021-07-21 11:50:00,179.19,179.56,179.14,179.34,5472.0,163.1482,163.4851,163.1027,163.2848,5472.0
2021-07-21 11:55:00,179.46,179.6,179.29,179.29,3656.0,163.3941,163.5215,163.2393,163.2393,3656.0
2021-07-21 12:00:00,179.26,179.26,179.05,179.09,11408.0,163.212,163.212,163.0208,163.0572,11408.0
2021-07-21 12:05:00,179.05,179.07,178.73,178.82,4144.0,163.0208,163.039,162.7294,162.8114,4144.0
2021-07-21 12:10:00,178.79,178.82,178.6,178.61,2171.0,162.7841,162.8114,162.6111,162.6202,2171.0
2021-07-21 12:15:00,178.54,178.63,178.54,178.59,1484.0,162.5564,162.6384,162.5564,162.602,1484.0
2021-07-21 12:20:00,178.66,178.72,178.45,178.47,2579.0,162.6657,162.7203,162.4745,162.4927,2579.0
2021-07-21 12:25:00,178.4,178.44,178.3,178.39,3725.0,162.429,162.4654,162.3379,162.4199,3725.0
2021-07-21 12:30:00,178.37,178.42,178.37,178.41,1000.0,162.4017,162.4472,162.4017,162.4381,1000.0
2021-07-21 12:35:00,178.35,178.47,178.35,178.43,1200.0,162.3834,162.4927,162.3834,162.4563,1200.0
2021-07-21 12:40:00,178.43,178.48,178.39,178.46,1129.0,162.4563,162.5018,162.4199,162.4836,1129.0
2021-07-21 12:45:00,178.43,178.47,178.38,178.39,600.0,162.4563,162.4927,162.4108,162.4199,600.0
2021-07-21 12:50:00,178.4,178.41,178.35,178.4,1006.0,162.429,162.4381,162.3834,162.429,1006.0
2021-07-21 12:55:00,178.3,178.46,178.3,178.46,1605.0,162.3379,162.4836,162.3379,162.4836,1605.0
2021-07-21 13:00:00,178.48,178.48,178.42,178.47,700.0,162.5018,162.5018,162.4472,162.4927,700.0
2021-07-21 13:05:00,178.45,178.48,178.34,178.35,824.0,162.4745,162.5018,162.3743,162.3834,824.0
2021-07-21 13:10:00,178.34,178.34,178.21,178.24,2420.0,162.3743,162.3743,162.256,162.2833,2420.0
2021-07-21 13:15:00,178.24,178.32,178.23,178.25,606.0,162.2833,162.3561,162.2742,162.2924,606.0
2021-07-21 13:20:00,178.31,178.37,178.3,178.37,1185.0,162.347,162.4017,162.3379,162.4017,1185.0
2021-07-21 13:25:00,178.38,178.38,178.28,178.38,1425.0,162.4108,162.4108,162.3197,162.4108,1425.0
2021-07-21 13:30:00,178.36,178.53,178.36,178.47,1406.0,162.3925,162.5473,162.3925,162.4927,1406.0
2021-07-21 13:35:00,178.44,178.55,178.43,178.55,2204.0,162.4654,162.5655,162.4563,162.5655,2204.0
2021-07-21 13:40:00,178.57,178.59,178.32,178.4,2897.0,162.5837,162.602,162.3561,162.429,2897.0
2021-07-21 13:45:00,178.49,178.49,178.22,178.23,4046.0,162.5109,162.5109,162.2651,162.2742,4046.0
2021-07-21 13:50:00,178.3,178.47,178.3,178.38,1668.0,162.3379,162.4927,162.3379,162.4108,1668.0
2021-07-21 13:55:00,178.42,178.47,178.27,178.39,1561.0,162.4472,162.4927,162.3106,162.4199,1561.0
2021-07-21 14:00:00,178.28,178.32,178.26,178.31,806.0,162.3197,162.3561,162.3015,162.347,806.0
2021-07-21 14:05:00,178.29,178.42,178.29,178.42,1507.0,162.3288,162.4472,162.3288,162.4472,1507.0
2021-07-21 14:10:00,178.45,178.48,178.4,178.46,1425.0,162.4745,162.5018,162.429,162.4836,1425.0
2021-07-21 14:15:00,178.44,178.47,178.37,178.37,1805.0,162.4654,162.4927,162.4017,162.4017,1805.0
2021-07-21 14:20:00,178.43,178.52,178.4,178.52,1932.0,162.4563,162.5382,162.429,162.5382,1932.0
2021-07-21 14:25:00,178.54,178.54,178.48,178.49,517.0,162.5564,162.5564,162.5018,162.5109,517.0
2021-07-21 14:30:00,178.54,178.59,178.54,178.58,676.0,162.5564,162.602,162.5564,162.5929,676.0
2021-07-21 14:35:00,178.63,178.73,178.62,178.73,1620.0,162.6384,162.7294,162.6293,162.7294,1620.0
2021-07-21 14:40:00,178.81,178.84,178.71,178.72,1985.0,162.8023,162.8296,162.7112,162.7203,1985.0
2021-07-21 14:45:00,178.72,178.77,178.7,178.7,2120.0,162.7203,162.7658,162.7021,162.7021,2120.0
2021-07-21 14:50:00,178.72,178.82,178.72,178.82,916.0,162.7203,162.8114,162.7203,162.8114,916.0
2021-07-21 14:55:00,178.84,178.87,178.78,178.78,2045.0,162.8296,162.8569,162.7749,162.7749,2045.0
2021-07-21 15:00:00,178.77,178.83,178.71,178.76,2223.0,162.7658,162.8205,162.7112,162.7567,2223.0
2021-07-21 15:05:00,178.77,178.82,178.77,178.8,1994.0,162.7658,162.8114,162.7658,162.7932,1994.0
2021-07-21 15:10:00,178.76,178.76,178.45,178.5,4621.0,162.7567,162.7567,162.4745,162.52,4621.0
2021-07-21 15:15:00,178.51,178.68,178.49,178.49,4308.0,162.5291,162.6839,162.5109,162.5109,4308.0
2021-07-21 15:20:00,178.51,178.61,178.5,178.57,3696.0,162.5291,162.6202,162.52,162.5837,3696.0
2021-07-21 15:25:00,178.52,178.59,178.44,178.52,2649.0,162.5382,162.602,162.4654,162.5382,2649.0
2021-07-21 15:30:00,178.52,178.65,178.5,178.52,3683.0,162.5382,162.6566,162.52,162.5382,3683.0
2021-07-21 15:35:00,178.56,178.56,178.23,178.24,6616.0,162.5746,162.5746,162.2742,162.2833,6616.0
2021-07-21 15:40:00,178.19,178.37,178.18,178.25,5502.0,162.2378,162.4017,162.2287,162.2924,5502.0
2021-07-21 15:45:00,178.24,178.3,178.13,178.21,14023.0,162.2833,162.3379,162.1831,162.256,14023.0
2021-07-21 15:50:00,178.19,178.19,177.91,178.13,32623.0,162.2378,162.2378,161.9828,162.1831,32623.0
2021-07-21 15:55:00,178.13,178.16,177.91,178.02,47503.0,162.1831,162.2105,161.9828,162.083,47503.0
2021-07-22 09:30:00,177.48,178.0,177.03,177.03,11323.0,161.5913,162.0648,161.1816,161.1816,11323.0
2021-07-22 09:35:00,177.0,177.0,176.63,176.78,2064.0,161.1543,161.1543,160.8174,160.954,2064.0
2021-07-22 09:40:00,177.13,177.17,176.89,176.96,1300.0,161.2727,161.3091,161.0541,161.1179,1300.0
2021-07-22 09:45:00,176.89,177.07,176.7,177.07,1660.0,161.0541,161.218,160.8812,161.218,1660.0
2021-07-22 09:50:00,177.04,177.15,176.89,176.99,1343.0,161.1907,161.2909,161.0541,161.1452,1343.0
2021-07-22 09:55:00,176.91,177.17,176.69,177.13,11707.0,161.0724,161.3091,160.8721,161.2727,11707.0
2021-07-22 10:00:00,177.11,177.16,176.9,176.99,5152.0,161.2545,161.3,161.0633,161.1452,5152.0
2021-07-22 10:05:00,176.99,176.99,176.76,176.85,3143.0,161.1452,161.1452,160.9358,161.0177,3143.0
2021-07-22 10:10:00,177.1,177.2,176.7,176.75,1305.0,161.2453,161.3364,160.8812,160.9267,1305.0
2021-07-22 10:15:00,176.95,177.03,176.95,177.0,1200.0,161.1088,161.1816,161.1088,161.1543,1200.0
2021-07-22 10:20:00,177.01,177.15,176.9,177.13,1243.0,161.1634,161.2909,161.0633,161.2727,1243.0
2021-07-22 10:25:00,177.07,177.07,176.89,176.93,704.0,161.218,161.218,161.0541,161.0906,704.0
2021-07-22 10:30:00,176.99,177.21,176.99,177.2,1398.0,161.1452,161.3455,161.1452,161.3364,1398.0
2021-07-22 10:35:00,177.25,177.36,177.22,177.36,800.0,161.3819,161.4821,161.3546,161.4821,800.0
2021-07-22 10:40:00,177.37,177.41,177.27,177.27,1519.0,161.4912,161.5276,161.4001,161.4001,1519.0
2021-07-22 10:45:00,177.32,177.5,177.32,177.49,2094.0,161.4457,161.6095,161.4457,161.6004,2094.0
2021-07-22 10:50:00,177.5,177.66,177.47,177.58,2228.0,161.6095,161.7552,161.5822,161.6824,2228.0
2021-07-22 10:55:00,177.63,178.01,177.63,177.9,3264.0,161.7279,162.0739,161.7279,161.9737,3264.0
2021-07-22 11:00:00,177.86,177.86,177.5,177.5,3751.0,161.9373,161.9373,161.6095,161.6095,3751.0
2021-07-22 11:05:00,177.5,177.77,177.49,177.71,3050.0,161.6095,161.8554,161.6004,161.8007,3050.0
2021-07-22 11:10:00,177.7,177.95,177.69,177.93,1606.0,161.7916,162.0193,161.7825,162.001,1606.0
2021-07-22 11:15:00,178.02,178.2,177.92,177.94,2700.0,162.083,162.2469,161.9919,162.0101,2700.0
2021-07-22 11:20:00,177.89,178.0,177.85,177.93,4597.0,161.9646,162.0648,161.9282,162.001,4597.0
2021-07-22 11:25:00,177.91,177.92,177.71,177.77,4139.0,161.9828,161.9919,161.8007,161.8554,4139.0
2021-07-22 11:30:00,177.75,177.84,177.7,177.76,4631.0,161.8372,161.9191,161.7916,161.8463,4631.0
2021-07-22 11:35:00,177.8,177.81,177.64,177.64,8393.0,161.8827,161.8918,161.737,161.737,8393.0
2021-07-22 11:40:00,177.64,177.75,177.64,177.74,3807.0,161.737,161.8372,161.737,161.8281,3807.0
2021-07-22 11:45:00,177.77,177.81,177.65,177.65,1829.0,161.8554,161.8918,161.7461,161.7461,1829.0
2021-07-22 11:50:00,177.59,177.63,177.4,177.41,1600.0,161.6915,161.7279,161.5185,161.5276,1600.0
2021-07-22 11:55:00,177.41,177.6,177.38,177.53,2439.0,161.5276,161.7006,161.5003,161.6369,2439.0
2021-07-22 12:00:00,177.57,177.83,177.57,177.82,5568.0,161.6733,161.91,161.6733,161.9009,5568.0
2021-07-22 12:05:00,177.82,177.85,177.72,177.74,3379.0,161.9009,161.9282,161.8098,161.8281,3379.0
2021-07-22 12:10:00,177.73,177.74,177.62,177.71,2348.0,161.8189,161.8281,161.7188,161.8007,2348.0
2021-07-22 12:15:00,177.68,177.72,177.57,177.59,2150.0,161.7734,161.8098,161.6733,161.6915,2150.0
2021-07-22 12:20:00,177.53,177.53,177.28,177.28,2740.0,161.6369,161.6369,161.4092,161.4092,2740.0
2021-07-22 12:25:00,177.23,177.33,177.2,177.28,3163.0,161.3637,161.4548,161.3364,161.4092,3163.0
2021-07-22 12:30:00,177.19,177.19,177.11,177.14,1651.0,161.3273,161.3273,161.2545,161.2818,1651.0
2021-07-22 12:35:00,177.18,177.3,177.18,177.3,1407.0,161.3182,161.4274,161.3182,161.4274,1407.0
2021-07-22 12:40:00,177.32,177.36,177.29,177.33,3024.0,161.4457,161.4821,161.4183,161.4548,3024.0
2021-07-22 12:45:00,177.31,177.31,177.1,177.11,2850.0,161.4365,161.4365,161.2453,161.2545,2850.0
2021-07-22 12:50:00,177.13,177.2,177.08,177.08,3097.0,161.2727,161.3364,161.2271,161.2271,3097.0
2021-07-22 12:55:00,177.07,177.17,177.06,177.06,3723.0,161.218,161.3091,161.2089,161.2089,3723.0
2021-07-22 13:00:00,177.04,177.04,176.95,177.03,1426.0,161.1907,161.1907,161.1088,161.1816,1426.0
2021-07-22 13:05:00,177.03,177.07,176.92,177.04,4510.0,161.1816,161.218,161.0815,161.1907,4510.0
2021-07-22 13:10:00,177.0,177.07,177.0,177.04,1875.0,161.1543,161.218,161.1543,161.1907,1875.0
2021-07-22 13:15:00,177.01,177.02,176.91,177.0,2780.0,161.1634,161.1725,161.0724,161.1543,2780.0
2021-07-22 13:20:00,176.98,177.08,176.98,177.06,2415.0,161.1361,161.2271,161.1361,161.2089,2415.0
2021-07-22 13:25:00,177.05,177.14,177.04,177.06,1859.0,161.1998,161.2818,161.1907,161.2089,1859.0
2021-07-22 13:30:00,177.07,177.26,177.07,177.23,2471.0,161.218,161.391,161.218,161.3637,2471.0
2021-07-22 13:35:00,177.24,177.25,177.19,177.25,2228.0,161.3728,161.3819,161.3273,161.3819,2228.0
2021-07-22 13:40:00,177.24,177.26,177.15,177.17,2337.0,161.3728,161.391,161.2909,161.3091,2337.0
2021-07-22 13:45:00,177.17,177.17,177.06,177.06,2655.0,161.3091,161.3091,161.2089,161.2089,2655.0
2021-07-22 13:50:00,177.09,177.16,177.07,177.14,3299.0,161.2362,161.3,161.218,161.2818,3299.0
2021-07-22 13:55:00,177.16,177.16,177.07,177.08,2394.0,161.3,161.3,161.218,161.2271,2394.0
2021-07-22 14:00:00,177.12,177.17,177.11,177.17,2070.0,161.2636,161.3091,161.2545,161.3091,2070.0
2021-07-22 14:05:00,177.16,177.21,177.06,177.06,1936.0,161.3,161.3455,161.2089,161.2089,1936.0
2021-07-22 14:10:00,177.03,177.13,177.03,177.13,2299.0,161.1816,161.2727,161.1816,161.2727,2299.0
2021-07-22 14:15:00,177.14,177.19,176.94,177.01,2200.0,161.2818,161.3273,161.0997,161.1634,2200.0
2021-07-22 14:20:00,177.04,177.04,176.9,176.9,1500.0,161.1907,161.1907,161.0633,161.0633,1500.0
2021-07-22 14:25:00,176.92,176.99,176.9,176.92,2281.0,161.0815,161.1452,161.0633,161.0815,2281.0
2021-07-22 14:30:00,176.87,177.1,176.84,177.07,4858.0,161.0359,161.2453,161.0086,161.218,4858.0
2021-07-22 14:35:00,177.05,177.07,177.01,177.03,1619.0,161.1998,161.218,161.1634,161.1816,1619.0
2021-07-22 14:40:00,177.03,177.12,176.99,177.12,1992.0,161.1816,161.2636,161.1452,161.2636,1992.0
2021-07-22 14:45:00,177.12,177.25,177.12,177.25,2207.0,161.2636,161.3819,161.2636,161.3819,2207.0
2021-07-22 14:50:00,177.21,177.21,177.11,177.12,3758.0,161.3455,161.3455,161.2545,161.2636,3758.0
2021-07-22 14:55:00,177.12,177.15,177.02,177.09,3232.0,161.2636,161.2909,161.1725,161.2362,3232.0
2021-07-22 15:00:00,177.05,177.05,176.98,177.01,1553.0,161.1998,161.1998,161.1361,161.1634,1553.0
2021-07-22 15:05:00,176.98,177.0,176.91,176.95,2086.0,161.1361,161.1543,161.0724,161.1088,2086.0
2021-07-22 15:10:00,176.95,177.03,176.95,177.03,3179.0,161.1088,161.1816,161.1088,161.1816,3179.0
2021-07-22 15:15:00,177.03,177.06,176.94,177.01,3138.0,161.1816,161.2089,161.0997,161.1634,3138.0
2021-07-22 15:20:00,177.03,177.13,177.03,177.04,1759.0,161.1816,161.2727,161.1816,161.1907,1759.0
2021-07-22 15:25:00,177.03,177.18,177.03,177.12,4017.0,161.1816,161.3182,161.1816,161.2636,4017.0
2021-07-22 15:30:00,177.11,177.26,177.04,177.11,6384.0,161.2545,161.391,161.1907,161.2545,6384.0
2021-07-22 15:35:00,177.11,177.19,177.1,177.19,4648.0,161.2545,161.3273,161.2453,161.3273,4648.0
2021-07-22 15:40:00,177.18,177.27,177.12,177.21,10802.0,161.3182,161.4001,161.2636,161.3455,10802.0
2021-07-22 15:45:00,177.22,177.28,177.1,177.14,10530.0,161.3546,161.4092,161.2453,161.2818,10530.0
2021-07-22 15:50:00,177.14,177.23,176.85,176.93,21346.0,161.2818,161.3637,161.0177,161.0906,21346.0
2021-07-22 15:55:00,176.93,176.97,176.71,176.97,41877.0,161.0906,161.127,160.8903,161.127,41877.0
2021-07-23 09:30:00,177.11,177.11,176.79,176.94,7207.0,161.2545,161.2545,160.9631,161.0997,7207.0
2021-07-23 09:35:00,176.95,176.95,176.79,176.84,2614.0,161.1088,161.1088,160.9631,161.0086,2614.0
2021-07-23 09:40:00,176.85,177.11,176.85,177.1,3518.0,161.0177,161.2545,161.0177,161.2453,3518.0
2021-07-23 09:45:00,177.07,177.31,177.06,177.27,3931.0,161.218,161.4365,161.2089,161.4001,3931.0
2021-07-23 09:50:00,177.47,177.47,177.33,177.43,2050.0,161.5822,161.5822,161.4548,161.5458,2050.0
2021-07-23 09:55:00,177.43,177.47,177.38,177.47,488.0,161.5458,161.5822,161.5003,161.5822,488.0
2021-07-23 10:00:00,177.44,177.98,177.44,177.86,2143.0,161.5549,162.0466,161.5549,161.9373,2143.0
2021-07-23 10:05:00,177.95,178.27,177.95,178.11,7771.0,162.0193,162.3106,162.0193,162.1649,7771.0
2021-07-23 10:10:00,178.21,178.35,178.13,178.29,3148.0,162.256,162.3834,162.1831,162.3288,3148.0
2021-07-23 10:15:00,178.37,178.37,178.11,178.15,1899.0,162.4017,162.4017,162.1649,162.2013,1899.0
2021-07-23 10:20:00,178.13,178.36,178.08,178.08,4307.0,162.1831,162.3925,162.1376,162.1376,4307.0
2021-07-23 10:25:00,178.06,178.1,177.83,177.83,2187.0,162.1194,162.1558,161.91,161.91,2187.0
2021-07-23 10:30:00,177.94,178.06,177.93,177.93,3994.0,162.0101,162.1194,162.001,162.001,3994.0
2021-07-23 10:35:00,178.03,178.28,178.03,178.14,1935.0,162.0921,162.3197,162.0921,162.1922,1935.0
2021-07-23 10:40:00,178.44,178.44,178.44,178.44,100.0,162.4654,162.4654,162.4654,162.4654,100.0
2021-07-23 10:45:00,178.44,178.67,178.36,178.67,1997.0,162.4654,162.6748,162.3925,162.6748,1997.0
2021-07-23 10:50:00,178.61,178.89,178.56,178.74,5190.0,162.6202,162.8751,162.5746,162.7385,5190.0
2021-07-23 10:55:00,178.75,178.76,178.67,178.69,2229.0,162.7476,162.7567,162.6748,162.693,2229.0
2021-07-23 11:00:00,178.72,178.96,178.71,178.96,6896.0,162.7203,162.9388,162.7112,162.9388,6896.0
2021-07-23 11:05:00,178.91,178.97,178.85,178.9,2038.0,162.8933,162.9479,162.8387,162.8842,2038.0
2021-07-23 11:10:00,178.91,178.94,178.84,178.93,2851.0,162.8933,162.9206,162.8296,162.9115,2851.0
2021-07-23 11:15:00,178.9,179.12,178.84,179.12,2336.0,162.8842,163.0845,162.8296,163.0845,2336.0
2021-07-23 11:20:00,179.14,179.16,179.0,179.0,1952.0,163.1027,163.1209,162.9753,162.9753,1952.0
2021-07-23 11:25:00,179.0,179.0,178.94,179.0,3159.0,162.9753,162.9753,162.9206,162.9753,3159.0
2021-07-23 11:30:00,179.06,179.06,178.79,178.79,4000.0,163.0299,163.0299,162.7841,162.7841,4000.0
2021-07-23 11:35:00,178.75,178.76,178.68,178.69,3399.0,162.7476,162.7567,162.6839,162.693,3399.0
2021-07-23 11:40:00,178.68,178.85,178.67,178.85,4142.0,162.6839,162.8387,162.6748,162.8387,4142.0
2021-07-23 11:45:00,178.88,179.11,178.85,179.04,3672.0,162.866,163.0754,162.8387,163.0117,3672.0
2021-07-23 11:50:00,179.02,179.02,178.88,178.91,3583.0,162.9935,162.9935,162.866,162.8933,3583.0
2021-07-23 11:55:00,178.93,179.14,178.88,178.9,3216.0,162.9115,163.1027,162.866,162.8842,3216.0
2021-07-23 12:00:00,178.94,179.12,178.94,179.05,2003.0,162.9206,163.0845,162.9206,163.0208,2003.0
2021-07-23 12:05:00,179.09,179.15,178.91,179.1,2847.0,163.0572,163.1118,162.8933,163.0663,2847.0
2021-07-23 12:10:00,179.16,179.16,178.86,178.89,1012.0,163.1209,163.1209,162.8478,162.8751,1012.0
2021-07-23 12:15:00,178.88,178.92,178.8,178.82,2753.0,162.866,162.9024,162.7932,162.8114,2753.0
2021-07-23 12:20:00,178.76,178.96,178.76,178.94,4902.0,162.7567,162.9388,162.7567,162.9206,4902.0
2021-07-23 12:25:00,178.96,179.09,178.95,179.07,2226.0,162.9388,163.0572,162.9297,163.039,2226.0
2021-07-23 12:30:00,179.16,179.16,179.01,179.09,1422.0,163.1209,163.1209,162.9844,163.0572,1422.0
2021-07-23 12:35:00,179.09,179.16,179.04,179.13,1503.0,163.0572,163.1209,163.0117,163.0936,1503.0
2021-07-23 12:40:00,179.14,179.14,178.96,179.0,6358.0,163.1027,163.1027,162.9388,162.9753,6358.0
2021-07-23 12:45:00,179.0,179.02,178.83,178.84,4094.0,162.9753,162.9935,162.8205,162.8296,4094.0
2021-07-23 12:50:00,178.84,179.06,178.84,179.05,3266.0,162.8296,163.0299,162.8296,163.0208,3266.0
2021-07-23 12:55:00,179.16,179.22,179.12,179.22,1004.0,163.1209,163.1756,163.0845,163.1756,1004.0
2021-07-23 13:00:00,179.22,179.33,179.19,179.19,1618.0,163.1756,163.2757,163.1482,163.1482,1618.0
2021-07-23 13:05:00,179.25,179.33,179.18,179.21,2502.0,163.2029,163.2757,163.1391,163.1665,2502.0
2021-07-23 13:10:00,179.29,179.35,179.21,179.29,3254.0,163.2393,163.2939,163.1665,163.2393,3254.0
2021-07-23 13:15:00,179.32,179.41,179.3,179.4,2942.0,163.2666,163.3485,163.2484,163.3394,2942.0
2021-07-23 13:20:00,179.4,179.41,179.13,179.13,1733.0,163.3394,163.3485,163.0936,163.0936,1733.0
2021-07-23 13:25:00,179.1,179.18,179.04,179.17,1615.0,163.0663,163.1391,163.0117,163.13,1615.0
2021-07-23 13:30:00,179.13,179.16,179.03,179.11,1867.0,163.0936,163.1209,163.0026,163.0754,1867.0
2021-07-23 13:35:00,179.08,179.13,178.99,179.13,2028.0,163.0481,163.0936,162.9661,163.0936,2028.0
2021-07-23 13:40:00,179.13,179.22,179.07,179.17,1300.0,163.0936,163.1756,163.039,163.13,1300.0
2021-07-23 13:45:00,179.22,179.27,179.09,179.2,4882.0,163.1756,163.2211,163.0572,163.1573,4882.0
2021-07-23 13:50:00,179.2,179.2,178.95,178.95,1000.0,163.1573,163.1573,162.9297,162.9297,1000.0
2021-07-23 13:55:00,179.0,179.01,178.9,178.92,2037.0,162.9753,162.9844,162.8842,162.9024,2037.0
2021-07-23 14:00:00,178.8,178.91,178.72,178.8,2960.0,162.7932,162.8933,162.7203,162.7932,2960.0
2021-07-23 14:05:00,178.73,178.92,178.73,178.92,2685.0,162.7294,162.9024,162.7294,162.9024,2685.0
2021-07-23 14:10:00,178.9,178.94,178.85,178.93,1474.0,162.8842,162.9206,162.8387,162.9115,1474.0
2021-07-23 14:15:00,178.93,179.01,178.91,178.97,1746.0,162.9115,162.9844,162.8933,162.9479,1746.0
2021-07-23 14:20:00,178.87,179.03,178.87,178.95,1775.0,162.8569,163.0026,162.8569,162.9297,1775.0
2021-07-23 14:25:00,178.92,178.99,178.9,178.97,1813.0,162.9024,162.9661,162.8842,162.9479,1813.0
2021-07-23 14:30:00,178.99,178.99,178.9,178.99,1860.0,162.9661,162.9661,162.8842,162.9661,1860.0
2021-07-23 14:35:00,178.99,178.99,178.88,178.97,2244.0,162.9661,162.9661,162.866,162.9479,2244.0
2021-07-23 14:40:00,178.97,179.0,178.9,178.99,3913.0,162.9479,162.9753,162.8842,162.9661,3913.0
2021-07-23 14:45:00,179.01,179.12,178.99,179.12,2100.0,162.9844,163.0845,162.9661,163.0845,2100.0
2021-07-23 14:50:00,179.12,179.14,179.04,179.11,3107.0,163.0845,163.1027,163.0117,163.0754,3107.0
2021-07-23 14:55:00,179.1,179.12,179.01,179.08,2413.0,163.0663,163.0845,162.9844,163.0481,2413.0
2021-07-23 15:00:00,179.12,179.23,179.09,179.18,2400.0,163.0845,163.1847,163.0572,163.1391,2400.0
2021-07-23 15:05:00,179.19,179.24,179.17,179.18,3231.0,163.1482,163.1938,163.13,163.1391,3231.0
2021-07-23 15:10:00,179.14,179.16,179.03,179.06,2507.0,163.1027,163.1209,163.0026,163.0299,2507.0
2021-07-23 15:15:00,179.03,179.16,179.02,179.11,1800.0,163.0026,163.1209,162.9935,163.0754,1800.0
2021-07-23 15:20:00,179.14,179.23,179.12,179.15,5908.0,163.1027,163.1847,163.0845,163.1118,5908.0
2021-07-23 15:25:00,179.15,179.2,179.08,179.19,4130.0,163.1118,163.1573,163.0481,163.1482,4130.0
2021-07-23 15:30:00,179.22,179.28,179.17,179.28,5831.0,163.1756,163.2302,163.13,163.2302,5831.0
2021-07-23 15:35:00,179.26,179.34,179.18,179.34,5302.0,163.212,163.2848,163.1391,163.2848,5302.0
2021-07-23 15:40:00,179.36,179.4,179.26,179.3,10798.0,163.303,163.3394,163.212,163.2484,10798.0
2021-07-23 15:45:00,179.32,179.34,179.06,179.06,10942.0,163.2666,163.2848,163.0299,163.0299,10942.0
2021-07-23 15:50:00,179.14,179.28,179.06,179.24,17884.0,163.1027,163.2302,163.0299,163.1938,17884.0
2021-07-23 15:55:00,179.21,179.28,179.08,179.25,46676.0,163.1665,163.2302,163.0481,163.2029,46676.0
2021-07-26 09:30:00,179.02,179.41,178.89,179.41,6590.0,162.9935,163.3485,162.8751,163.3485,6590.0
2021-07-26 09:35:00,179.23,179.26,179.19,179.26,594.0,163.1847,163.212,163.1482,163.212,594.0
2021-07-26 09:40:00,179.1,179.1,178.78,179.05,3452.0,163.0663,163.0663,162.7749,163.0208,3452.0
2021-07-26 09:45:00,179.03,179.3,178.86,179.16,1478.0,163.0026,163.2484,162.8478,163.1209,1478.0
2021-07-26 09:50:00,179.1,179.15,178.82,178.82,1260.0,163.0663,163.1118,162.8114,162.8114,1260.0
2021-07-26 09:55:00,178.96,179.11,178.88,178.93,1124.0,162.9388,163.0754,162.866,162.9115,1124.0
2021-07-26 10:00:00,178.95,178.95,178.35,178.35,1139.0,162.9297,162.9297,162.3834,162.3834,1139.0
2021-07-26 10:05:00,178.62,178.64,178.38,178.58,1400.0,162.6293,162.6475,162.4108,162.5929,1400.0
2021-07-26 10:10:00,178.56,178.71,178.38,178.61,2302.0,162.5746,162.7112,162.4108,162.6202,2302.0
2021-07-26 10:15:00,178.6,178.78,178.6,178.77,1401.0,162.6111,162.7749,162.6111,162.7658,1401.0
2021-07-26 10:20:00,178.72,178.75,178.61,178.68,1374.0,162.7203,162.7476,162.6202,162.6839,1374.0
2021-07-26 10:25:00,178.8,178.89,178.76,178.89,2851.0,162.7932,162.8751,162.7567,162.8751,2851.0
2021-07-26 10:30:00,178.86,178.87,178.67,178.72,1316.0,162.8478,162.8569,162.6748,162.7203,1316.0
2021-07-26 10:35:00,178.73,178.87,178.72,178.85,1329.0,162.7294,162.8569,162.7203,162.8387,1329.0
2021-07-26 10:40:00,178.73,178.83,178.69,178.83,900.0,162.7294,162.8205,162.693,162.8205,900.0
2021-07-26 10:45:00,178.94,179.05,178.93,178.94,1740.0,162.9206,163.0208,162.9115,162.9206,1740.0
2021-07-26 10:50:00,178.88,178.92,178.84,178.9,951.0,162.866,162.9024,162.8296,162.8842,951.0
2021-07-26 10:55:00,178.89,178.89,178.69,178.78,2837.0,162.8751,162.8751,162.693,162.7749,2837.0
2021-07-26 11:00:00,178.77,178.82,178.64,178.67,4512.0,162.7658,162.8114,162.6475,162.6748,4512.0
2021-07-26 11:05:00,178.67,178.76,178.61,178.76,2948.0,162.6748,162.7567,162.6202,162.7567,2948.0
2021-07-26 11:10:00,178.82,178.92,178.82,178.92,700.0,162.8114,162.9024,162.8114,162.9024,700.0
2021-07-26 11:15:00,178.86,178.96,178.86,178.93,931.0,162.8478,162.9388,162.8478,162.9115,931.0
2021-07-26 11:20:00,178.89,179.07,178.89,179.03,3098.0,162.8751,163.039,162.8751,163.0026,3098.0
2021-07-26 11:25:00,179.03,179.11,178.98,179.04,1569.0,163.0026,163.0754,162.957,163.0117,1569.0
2021-07-26 11:30:00,179.04,179.21,179.04,179.12,700.0,163.0117,163.1665,163.0117,163.0845,700.0
2021-07-26 11:35:00,179.18,179.18,178.91,178.97,3000.0,163.1391,163.1391,162.8933,162.9479,3000.0
2021-07-26 11:40:00,179.07,179.07,178.93,178.93,800.0,163.039,163.039,162.9115,162.9115,800.0
2021-07-26 11:45:00,178.93,178.93,178.77,178.78,2180.0,162.9115,162.9115,162.7658,162.7749,2180.0
2021-07-26 11:50:00,178.78,178.94,178.76,178.89,2399.0,162.7749,162.9206,162.7567,162.8751,2399.0
2021-07-26 11:55:00,178.87,179.03,178.87,178.99,2047.0,162.8569,163.0026,162.8569,162.9661,2047.0
2021-07-26 12:00:00,179.05,179.1,179.05,179.08,1631.0,163.0208,163.0663,163.0208,163.0481,1631.0
2021-07-26 12:05:00,179.02,179.04,178.98,179.04,2136.0,162.9935,163.0117,162.957,163.0117,2136.0
2021-07-26 12:10:00,178.99,179.04,178.91,178.96,15105.0,162.9661,163.0117,162.8933,162.9388,15105.0
2021-07-26 12:15:00,178.98,179.08,178.98,179.08,1300.0,162.957,163.0481,162.957,163.0481,1300.0
2021-07-26 12:20:00,179.04,179.06,178.89,178.89,1400.0,163.0117,163.0299,162.8751,162.8751,1400.0
2021-07-26 12:25:00,178.86,178.87,178.77,178.79,1105.0,162.8478,162.8569,162.7658,162.7841,1105.0
2021-07-26 12:30:00,178.82,178.9,178.79,178.9,1326.0,162.8114,162.8842,162.7841,162.8842,1326.0
2021-07-26 12:35:00,178.91,178.93,178.69,178.71,1524.0,162.8933,162.9115,162.693,162.7112,1524.0
2021-07-26 12:40:00,178.66,178.84,178.63,178.84,1785.0,162.6657,162.8296,162.6384,162.8296,1785.0
2021-07-26 12:45:00,178.85,178.89,178.81,178.89,643.0,162.8387,162.8751,162.8023,162.8751,643.0
2021-07-26 12:50:00,178.84,179.01,178.81,179.01,2168.0,162.8296,162.9844,162.8023,162.9844,2168.0
2021-07-26 12:55:00,178.98,179.11,178.98,179.11,800.0,162.957,163.0754,162.957,163.0754,800.0
2021-07-26 13:00:00,179.08,179.26,179.08,179.22,1101.0,163.0481,163.212,163.0481,163.1756,1101.0
2021-07-26 13:05:00,179.21,179.27,179.2,179.23,1119.0,163.1665,163.2211,163.1573,163.1847,1119.0
2021-07-26 13:10:00,179.23,179.36,179.2,179.36,1405.0,163.1847,163.303,163.1573,163.303,1405.0
2021-07-26 13:15:00,179.37,179.39,179.16,179.17,5739.0,163.3121,163.3303,163.1209,163.13,5739.0
2021-07-26 13:20:00,179.18,179.18,178.94,178.95,3706.0,163.1391,163.1391,162.9206,162.9297,3706.0
2021-07-26 13:25:00,178.97,178.98,178.95,178.98,1121.0,162.9479,162.957,162.9297,162.957,1121.0
2021-07-26 13:30:00,178.98,179.03,178.84,178.88,3541.0,162.957,163.0026,162.8296,162.866,3541.0
2021-07-26 13:35:00,178.88,178.91,178.85,178.88,2400.0,162.866,162.8933,162.8387,162.866,2400.0
2021-07-26 13:40:00,178.87,178.88,178.72,178.73,3150.0,162.8569,162.866,162.7203,162.7294,3150.0
2021-07-26 13:45:00,178.76,178.78,178.71,178.77,2675.0,162.7567,162.7749,162.7112,162.7658,2675.0
2021-07-26 13:50:00,178.77,178.84,178.77,178.77,2471.0,162.7658,162.8296,162.7658,162.7658,2471.0
2021-07-26 13:55:00,178.78,178.79,178.63,178.67,5651.0,162.7749,162.7841,162.6384,162.6748,5651.0
2021-07-26 14:00:00,178.68,178.8,178.66,178.68,6698.0,162.6839,162.7932,162.6657,162.6839,6698.0
2021-07-26 14:05:00,178.7,178.8,178.67,178.75,1763.0,162.7021,162.7932,162.6748,162.7476,1763.0
2021-07-26 14:10:00,178.8,178.81,178.75,178.75,823.0,162.7932,162.8023,162.7476,162.7476,823.0
2021-07-26 14:15:00,178.73,178.78,178.7,178.78,4806.0,162.7294,162.7749,162.7021,162.7749,4806.0
2021-07-26 14:20:00,178.77,178.77,178.68,178.69,3002.0,162.7658,162.7658,162.6839,162.693,3002.0
2021-07-26 14:25:00,178.7,178.75,178.56,178.59,5190.0,162.7021,162.7476,162.5746,162.602,5190.0
2021-07-26 14:30:00,178.61,178.68,178.6,178.67,2401.0,162.6202,162.6839,162.6111,162.6748,2401.0
2021-07-26 14:35:00,178.65,178.67,178.63,178.65,3159.0,162.6566,162.6748,162.6384,162.6566,3159.0
2021-07-26 14:40:00,178.66,178.67,178.6,178.62,4635.0,162.6657,162.6748,162.6111,162.6293,4635.0
2021-07-26 14:45:00,178.63,178.63,178.56,178.59,4293.0,162.6384,162.6384,162.5746,162.602,4293.0
2021-07-26 14:50:00,178.61,178.63,178.56,178.59,4658.0,162.6202,162.6384,162.5746,162.602,4658.0
2021-07-26 14:55:00,178.57,178.62,178.46,178.52,7735.0,162.5837,162.6293,162.4836,162.5382,7735.0
2021-07-26 15:00:00,178.5,178.55,178.4,178.53,4446.0,162.52,162.5655,162.429,162.5473,4446.0
2021-07-26 15:05:00,178.52,178.55,178.46,178.53,4075.0,162.5382,162.5655,162.4836,162.5473,4075.0
2021-07-26 15:10:00,178.52,178.56,178.47,178.47,2155.0,162.5382,162.5746,162.4927,162.4927,2155.0
2021-07-26 15:15:00,178.47,178.52,178.41,178.42,4470.0,162.4927,162.5382,162.4381,162.4472,4470.0
2021-07-26 15:20:00,178.44,178.44,178.02,178.23,33240.0,162.4654,162.4654,162.083,162.2742,33240.0
2021-07-26 15:25:00,178.27,178.31,178.15,178.15,4431.0,162.3106,162.347,162.2013,162.2013,4431.0
2021-07-26 15:30:00,178.12,178.3,178.09,178.16,7933.0,162.174,162.3379,162.1467,162.2105,7933.0
2021-07-26 15:35:00,178.15,178.15,177.97,178.07,11318.0,162.2013,162.2013,162.0375,162.1285,11318.0
2021-07-26 15:40:00,178.1,178.16,177.96,178.0,10017.0,162.1558,162.2105,162.0284,162.0648,10017.0
2021-07-26 15:45:00,177.98,178.08,177.9,178.06,9459.0,162.0466,162.1376,161.9737,162.1194,9459.0
2021-07-26 15:50:00,178.02,178.14,177.99,178.04,25681.0,162.083,162.1922,162.0557,162.1012,25681.0
2021-07-26 15:55:00,178.02,178.1,177.85,177.94,56772.0,162.083,162.1558,161.9282,162.0101,56772.0
2021-07-27 09:30:00,177.79,178.33,177.79,178.02,6452.0,161.8736,162.3652,161.8736,162.083,6452.0
2021-07-27 09:35:00,178.01,178.2,177.72,177.76,9931.0,162.0739,162.2469,161.8098,161.8463,9931.0
2021-07-27 09:40:00,178.0,178.24,177.94,178.1,8643.0,162.0648,162.2833,162.0101,162.1558,8643.0
2021-07-27 09:45:00,177.9,178.05,177.62,177.8,7938.0,161.9737,162.1103,161.7188,161.8827,7938.0
2021-07-27 09:50:00,177.98,178.1,177.98,178.08,5153.0,162.0466,162.1558,162.0466,162.1376,5153.0
2021-07-27 09:55:00,178.1,178.62,178.07,178.62,2613.0,162.1558,162.6293,162.1285,162.6293,2613.0
2021-07-27 10:00:00,178.67,178.95,178.56,178.95,11078.0,162.6748,162.9297,162.5746,162.9297,11078.0
2021-07-27 10:05:00,178.96,179.08,178.88,178.95,9805.0,162.9388,163.0481,162.866,162.9297,9805.0
2021-07-27 10:10:00,178.95,179.45,178.95,179.31,11967.0,162.9297,163.385,162.9297,163.2575,11967.0
2021-07-27 10:15:00,179.24,179.56,179.22,179.56,7497.0,163.1938,163.4851,163.1756,163.4851,7497.0
2021-07-27 10:20:00,179.49,179.67,179.47,179.5,4014.0,163.4214,163.5853,163.4032,163.4305,4014.0
2021-07-27 10:25:00,179.55,179.64,179.48,179.58,2930.0,163.476,163.558,163.4123,163.5033,2930.0
2021-07-27 10:30:00,179.58,179.58,179.27,179.36,1928.0,163.5033,163.5033,163.2211,163.303,1928.0
2021-07-27 10:35:00,179.33,179.7,179.33,179.42,3859.0,163.2757,163.6126,163.2757,163.3577,3859.0
2021-07-27 10:40:00,179.39,179.5,179.33,179.39,4262.0,163.3303,163.4305,163.2757,163.3303,4262.0
2021-07-27 10:45:00,179.43,179.49,179.3,179.45,2700.0,163.3668,163.4214,163.2484,163.385,2700.0
2021-07-27 10:50:00,179.45,179.45,178.96,179.07,4058.0,163.385,163.385,162.9388,163.039,4058.0
2021-07-27 10:55:00,179.14,179.14,178.78,178.78,2718.0,163.1027,163.1027,162.7749,162.7749,2718.0
2021-07-27 11:00:00,178.82,178.88,178.65,178.88,3373.0,162.8114,162.866,162.6566,162.866,3373.0
2021-07-27 11:05:00,178.89,178.97,178.79,178.9,6866.0,162.8751,162.9479,162.7841,162.8842,6866.0
2021-07-27 11:10:00,178.87,178.91,178.74,178.87,3803.0,162.8569,162.8933,162.7385,162.8569,3803.0
2021-07-27 11:15:00,178.93,179.22,178.89,178.99,5334.0,162.9115,163.1756,162.8751,162.9661,5334.0
2021-07-27 11:20:00,178.99,179.14,178.89,179.13,6629.0,162.9661,163.1027,162.8751,163.0936,6629.0
2021-07-27 11:25:00,179.07,179.08,178.84,178.97,6824.0,163.039,163.0481,162.8296,162.9479,6824.0
2021-07-27 11:30:00,179.05,179.3,178.88,179.06,10549.0,163.0208,163.2484,162.866,163.0299,10549.0
2021-07-27 11:35:00,179.13,179.51,179.12,179.51,4126.0,163.0936,163.4396,163.0845,163.4396,4126.0
2021-07-27 11:40:00,179.58,179.76,179.44,179.64,4018.0,163.5033,163.6672,163.3759,163.558,4018.0
2021-07-27 11:45:00,179.7,179.72,179.41,179.44,5840.0,163.6126,163.6308,163.3485,163.3759,5840.0
2021-07-27 11:50:00,179.4,179.4,179.12,179.12,4504.0,163.3394,163.3394,163.0845,163.0845,4504.0
2021-07-27 11:55:00,179.01,179.09,178.9,179.0,2228.0,162.9844,163.0572,162.8842,162.9753,2228.0
2021-07-27 12:00:00,178.94,179.2,178.94,179.14,9983.0,162.9206,163.1573,162.9206,163.1027,9983.0
2021-07-27 12:05:00,179.08,179.23,178.74,178.75,11095.0,163.0481,163.1847,162.7385,162.7476,11095.0
2021-07-27 12:10:00,178.75,178.77,178.39,178.57,70546.0,162.7476,162.7658,162.4199,162.5837,70546.0
2021-07-27 12:15:00,178.65,178.65,178.47,178.52,19025.0,162.6566,162.6566,162.4927,162.5382,19025.0
2021-07-27 12:20:00,178.55,178.61,178.34,178.34,10367.0,162.5655,162.6202,162.3743,162.3743,10367.0
2021-07-27 12:25:00,178.28,178.64,178.27,178.64,3436.0,162.3197,162.6475,162.3106,162.6475,3436.0
2021-07-27 12:30:00,178.65,178.84,178.5,178.84,3001.0,162.6566,162.8296,162.52,162.8296,3001.0
2021-07-27 12:35:00,178.95,179.01,178.82,178.85,2967.0,162.9297,162.9844,162.8114,162.8387,2967.0
2021-07-27 12:40:00,178.87,178.96,178.8,178.8,4943.0,162.8569,162.9388,162.7932,162.7932,4943.0
2021-07-27 12:45:00,178.88,178.88,178.62,178.67,3097.0,162.866,162.866,162.6293,162.6748,3097.0
2021-07-27 12:50:00,178.66,178.88,178.66,178.88,4674.0,162.6657,162.866,162.6657,162.866,4674.0
2021-07-27 12:55:00,178.89,178.93,178.84,178.84,2111.0,162.8751,162.9115,162.8296,162.8296,2111.0
2021-07-27 13:00:00,178.87,178.87,178.71,178.76,6753.0,162.8569,162.8569,162.7112,162.7567,6753.0
2021-07-27 13:05:00,178.77,178.9,178.74,178.89,3501.0,162.7658,162.8842,162.7385,162.8751,3501.0
2021-07-27 13:10:00,178.84,178.9,178.83,178.89,3436.0,162.8296,162.8842,162.8205,162.8751,3436.0
2021-07-27 13:15:00,178.91,178.94,178.81,178.89,4309.0,162.8933,162.9206,162.8023,162.8751,4309.0
2021-07-27 13:20:00,178.88,178.88,178.77,178.88,2050.0,162.866,162.866,162.7658,162.866,2050.0
2021-07-27 13:25:00,178.91,179.18,178.91,179.18,2322.0,162.8933,163.1391,162.8933,163.1391,2322.0
2021-07-27 13:30:00,179.1,179.1,178.85,178.87,3458.0,163.0663,163.0663,162.8387,162.8569,3458.0
2021-07-27 13:35:00,178.93,179.01,178.9,178.96,6341.0,162.9115,162.9844,162.8842,162.9388,6341.0
2021-07-27 13:40:00,178.97,178.98,178.69,178.73,2413.0,162.9479,162.957,162.693,162.7294,2413.0
2021-07-27 13:45:00,178.75,178.9,178.71,178.9,2000.0,162.7476,162.8842,162.7112,162.8842,2000.0
2021-07-27 13:50:00,178.83,178.83,178.62,178.72,2927.0,162.8205,162.8205,162.6293,162.7203,2927.0
2021-07-27 13:55:00,178.71,178.71,178.42,178.44,7652.0,162.7112,162.7112,162.4472,162.4654,7652.0
2021-07-27 14:00:00,178.43,178.53,178.4,178.53,4715.0,162.4563,162.5473,162.429,162.5473,4715.0
2021-07-27 14:05:00,178.49,178.5,178.43,178.49,2402.0,162.5109,162.52,162.4563,162.5109,2402.0
2021-07-27 14:10:00,178.52,178.74,178.52,178.73,1645.0,162.5382,162.7385,162.5382,162.7294,1645.0
2021-07-27 14:15:00,178.7,178.77,178.5,178.57,3044.0,162.7021,162.7658,162.52,162.5837,3044.0
2021-07-27 14:20:00,178.56,178.65,178.55,178.62,3260.0,162.5746,162.6566,162.5655,162.6293,3260.0
2021-07-27 14:25:00,178.52,178.52,178.47,178.5,800.0,162.5382,162.5382,162.4927,162.52,800.0
2021-07-27 14:30:00,178.47,178.47,178.3,178.33,4207.0,162.4927,162.4927,162.3379,162.3652,4207.0
2021-07-27 14:35:00,178.33,178.39,178.31,178.31,3131.0,162.3652,162.4199,162.347,162.347,3131.0
2021-07-27 14:40:00,178.22,178.5,178.22,178.45,5500.0,162.2651,162.52,162.2651,162.4745,5500.0
2021-07-27 14:45:00,178.44,178.64,178.44,178.64,1929.0,162.4654,162.6475,162.4654,162.6475,1929.0
2021-07-27 14:50:00,178.52,178.64,178.45,178.45,3491.0,162.5382,162.6475,162.4745,162.4745,3491.0
2021-07-27 14:55:00,178.48,178.57,178.46,178.46,2412.0,162.5018,162.5837,162.4836,162.4836,2412.0
2021-07-27 15:00:00,178.47,178.6,178.47,178.54,2817.0,162.4927,162.6111,162.4927,162.5564,2817.0
2021-07-27 15:05:00,178.53,178.78,178.53,178.78,2030.0,162.5473,162.7749,162.5473,162.7749,2030.0
2021-07-27 15:10:00,178.81,179.04,178.74,179.03,4023.0,162.8023,163.0117,162.7385,163.0026,4023.0
2021-07-27 15:15:00,179.02,179.02,178.64,178.64,4892.0,162.9935,162.9935,162.6475,162.6475,4892.0
2021-07-27 15:20:00,178.67,178.8,178.66,178.75,4515.0,162.6748,162.7932,162.6657,162.7476,4515.0
2021-07-27 15:25:00,178.79,178.8,178.66,178.68,2257.0,162.7841,162.7932,162.6657,162.6839,2257.0
2021-07-27 15:30:00,178.67,178.79,178.62,178.67,6676.0,162.6748,162.7841,162.6293,162.6748,6676.0
2021-07-27 15:35:00,178.64,178.82,178.64,178.77,11346.0,162.6475,162.8114,162.6475,162.7658,11346.0
2021-07-27 15:40:00,178.76,179.04,178.76,179.03,6096.0,162.7567,163.0117,162.7567,163.0026,6096.0
2021-07-27 15:45:00,179.01,179.23,178.97,179.21,13610.0,162.9844,163.1847,162.9479,163.1665,13610.0
2021-07-27 15:50:00,179.23,179.41,179.11,179.34,30171.0,163.1847,163.3485,163.0754,163.2848,30171.0
2021-07-27 15:55:00,179.37,179.5,179.21,179.21,38447.0,163.3121,163.4305,163.1665,163.1665,38447.0
2021-07-28 09:30:00,178.63,179.07,177.52,177.94,17429.0,162.6384,163.039,161.6277,162.0101,17429.0
2021-07-28 09:35:00,178.19,178.48,177.73,178.3,5974.0,162.2378,162.5018,161.8189,162.3379,5974.0
2021-07-28 09:40:00,178.49,178.71,178.23,178.25,16252.0,162.5109,162.7112,162.2742,162.2924,16252.0
2021-07-28 09:45:00,178.3,178.44,177.6,177.6,3392.0,162.3379,162.4654,161.7006,161.7006,3392.0
2021-07-28 09:50:00,177.58,177.83,177.22,177.71,3421.0,161.6824,161.91,161.3546,161.8007,3421.0
2021-07-28 09:55:00,177.72,177.84,177.54,177.54,3100.0,161.8098,161.9191,161.646,161.646,3100.0
2021-07-28 10:00:00,177.65,177.68,177.2,177.45,6647.0,161.7461,161.7734,161.3364,161.564,6647.0
2021-07-28 10:05:00,177.6,177.6,177.13,177.13,2735.0,161.7006,161.7006,161.2727,161.2727,2735.0
2021-07-28 10:10:00,177.07,177.27,176.95,177.27,5032.0,161.218,161.4001,161.1088,161.4001,5032.0
2021-07-28 10:15:00,177.28,177.42,177.02,177.18,4714.0,161.4092,161.5367,161.1725,161.3182,4714.0
2021-07-28 10:20:00,177.17,177.57,177.15,177.28,4940.0,161.3091,161.6733,161.2909,161.4092,4940.0
2021-07-28 10:25:00,177.38,178.02,177.37,178.01,3301.0,161.5003,162.083,161.4912,162.0739,3301.0
2021-07-28 10:30:00,177.95,178.26,177.86,178.2,5926.0,162.0193,162.3015,161.9373,162.2469,5926.0
2021-07-28 10:35:00,178.2,178.33,177.86,177.91,8936.0,162.2469,162.3652,161.9373,161.9828,8936.0
2021-07-28 10:40:00,177.89,177.97,177.73,177.93,5078.0,161.9646,162.0375,161.8189,162.001,5078.0
2021-07-28 10:45:00,177.9,177.98,177.44,177.44,4851.0,161.9737,162.0466,161.5549,161.5549,4851.0
2021-07-28 10:50:00,177.37,177.37,177.02,177.03,6659.0,161.4912,161.4912,161.1725,161.1816,6659.0
2021-07-28 10:55:00,177.07,177.22,176.98,177.01,7714.0,161.218,161.3546,161.1361,161.1634,7714.0
2021-07-28 11:00:00,176.97,176.97,176.77,176.83,2568.0,161.127,161.127,160.9449,160.9995,2568.0
2021-07-28 11:05:00,176.86,176.9,176.72,176.8,3709.0,161.0268,161.0633,160.8994,160.9722,3709.0
2021-07-28 11:10:00,176.77,176.78,176.52,176.58,4551.0,160.9449,160.954,160.7173,160.7719,4551.0
2021-07-28 11:15:00,176.61,176.65,176.23,176.25,5765.0,160.7992,160.8356,160.4532,160.4714,5765.0
2021-07-28 11:20:00,176.32,176.44,176.27,176.42,3214.0,160.5352,160.6444,160.4897,160.6262,3214.0
2021-07-28 11:25:00,176.43,176.7,176.43,176.69,1204.0,160.6353,160.8812,160.6353,160.8721,1204.0
2021-07-28 11:30:00,176.67,176.72,176.51,176.6,7281.0,160.8538,160.8994,160.7082,160.7901,7281.0
2021-07-28 11:35:00,176.59,176.97,176.59,176.97,1853.0,160.781,161.127,160.781,161.127,1853.0
2021-07-28 11:40:00,177.06,177.28,176.87,177.21,8902.0,161.2089,161.4092,161.0359,161.3455,8902.0
2021-07-28 11:45:00,177.17,177.17,176.92,176.96,4800.0,161.3091,161.3091,161.0815,161.1179,4800.0
2021-07-28 11:50:00,176.78,176.78,176.57,176.76,3208.0,160.954,160.954,160.7628,160.9358,3208.0
2021-07-28 11:55:00,176.71,176.78,176.64,176.64,2026.0,160.8903,160.954,160.8265,160.8265,2026.0
2021-07-28 12:00:00,176.68,176.78,176.58,176.65,7544.0,160.8629,160.954,160.7719,160.8356,7544.0
2021-07-28 12:05:00,176.62,176.66,176.44,176.44,2394.0,160.8083,160.8447,160.6444,160.6444,2394.0
2021-07-28 12:10:00,176.46,176.46,176.26,176.33,3062.0,160.6626,160.6626,160.4805,160.5443,3062.0
2021-07-28 12:15:00,176.27,176.46,176.27,176.33,3165.0,160.4897,160.6626,160.4897,160.5443,3165.0
2021-07-28 12:20:00,176.32,176.39,176.25,176.39,5886.0,160.5352,160.5989,160.4714,160.5989,5886.0
2021-07-28 12:25:00,176.34,176.4,176.32,176.32,4940.0,160.5534,160.608,160.5352,160.5352,4940.0
2021-07-28 12:30:00,176.34,176.35,176.02,176.02,8085.0,160.5534,160.5625,160.262,160.262,8085.0
2021-07-28 12:35:00,176.02,176.2,175.91,176.0,38367.0,160.262,160.4259,160.1619,160.2438,38367.0
2021-07-28 12:40:00,176.0,176.08,175.71,175.77,86653.0,160.2438,160.3167,159.9798,160.0344,86653.0
2021-07-28 12:45:00,175.71,176.09,175.59,176.09,10809.0,159.9798,160.3258,159.8705,160.3258,10809.0
2021-07-28 12:50:00,176.09,176.31,176.01,176.08,7321.0,160.3258,160.5261,160.2529,160.3167,7321.0
2021-07-28 12:55:00,176.08,176.14,175.99,176.14,4927.0,160.3167,160.3713,160.2347,160.3713,4927.0
2021-07-28 13:00:00,176.16,176.16,175.66,175.66,3513.0,160.3895,160.3895,159.9343,159.9343,3513.0
2021-07-28 13:05:00,175.62,175.84,175.59,175.79,6972.0,159.8978,160.0981,159.8705,160.0526,6972.0
2021-07-28 13:10:00,175.76,175.82,175.69,175.69,6728.0,160.0253,160.0799,159.9616,159.9616,6728.0
2021-07-28 13:15:00,175.68,175.71,175.48,175.55,6167.0,159.9525,159.9798,159.7704,159.8341,6167.0
2021-07-28 13:20:00,175.57,175.7,175.57,175.62,5025.0,159.8523,159.9707,159.8523,159.8978,5025.0
2021-07-28 13:25:00,175.6,175.67,175.4,175.42,4627.0,159.8796,159.9434,159.6975,159.7157,4627.0
2021-07-28 13:30:00,175.43,175.85,175.43,175.75,13745.0,159.7249,160.1073,159.7249,160.0162,13745.0
2021-07-28 13:35:00,175.77,175.77,175.43,175.49,8842.0,160.0344,160.0344,159.7249,159.7795,8842.0
2021-07-28 13:40:00,175.58,175.77,175.55,175.71,9265.0,159.8614,160.0344,159.8341,159.9798,9265.0
2021-07-28 13:45:00,175.75,175.99,175.74,175.79,8206.0,160.0162,160.2347,160.0071,160.0526,8206.0
2021-07-28 13:50:00,175.77,176.18,175.73,175.93,9191.0,160.0344,160.4077,159.998,160.1801,9191.0
2021-07-28 13:55:00,175.9,176.01,175.74,176.0,12198.0,160.1528,160.2529,160.0071,160.2438,12198.0
2021-07-28 14:00:00,175.76,175.76,175.49,175.7,5434.0,160.0253,160.0253,159.7795,159.9707,5434.0
2021-07-28 14:05:00,175.75,176.13,175.66,176.13,3700.0,160.0162,160.3622,159.9343,160.3622,3700.0
2021-07-28 14:10:00,176.19,176.55,176.19,176.54,2328.0,160.4168,160.7446,160.4168,160.7355,2328.0
2021-07-28 14:15:00,176.61,176.61,176.52,176.61,1700.0,160.7992,160.7992,160.7173,160.7992,1700.0
2021-07-28 14:20:00,176.61,176.75,176.48,176.48,9254.0,160.7992,160.9267,160.6809,160.6809,9254.0
2021-07-28 14:25:00,176.46,176.52,176.46,176.5,2682.0,160.6626,160.7173,160.6626,160.6991,2682.0
2021-07-28 14:30:00,176.49,176.58,176.43,176.58,2349.0,160.69,160.7719,160.6353,160.7719,2349.0
2021-07-28 14:35:00,176.43,176.52,176.34,176.48,2302.0,160.6353,160.7173,160.5534,160.6809,2302.0
2021-07-28 14:40:00,176.48,176.49,176.4,176.47,6787.0,160.6809,160.69,160.608,160.6717,6787.0
2021-07-28 14:45:00,176.49,176.53,176.41,176.5,3916.0,160.69,160.7264,160.6171,160.6991,3916.0
2021-07-28 14:50:00,176.49,176.66,176.32,176.6,4760.0,160.69,160.8447,160.5352,160.7901,4760.0
2021-07-28 14:55:00,176.54,176.67,176.51,176.51,2219.0,160.7355,160.8538,160.7082,160.7082,2219.0
2021-07-28 15:00:00,176.52,176.56,176.24,176.27,8105.0,160.7173,160.7537,160.4623,160.4897,8105.0
2021-07-28 15:05:00,176.31,176.31,176.0,176.02,10897.0,160.5261,160.5261,160.2438,160.262,10897.0
2021-07-28 15:10:00,175.97,176.33,175.97,176.29,6809.0,160.2165,160.5443,160.2165,160.5079,6809.0
2021-07-28 15:15:00,176.31,176.47,176.3,176.33,3493.0,160.5261,160.6717,160.517,160.5443,3493.0
2021-07-28 15:20:00,176.32,176.34,176.17,176.23,4441.0,160.5352,160.5534,160.3986,160.4532,4441.0
2021-07-28 15:25:00,176.24,176.27,176.15,176.27,2890.0,160.4623,160.4897,160.3804,160.4897,2890.0
2021-07-28 15:30:00,176.3,176.39,176.24,176.32,5464.0,160.517,160.5989,160.4623,160.5352,5464.0
2021-07-28 15:35:00,176.35,176.39,176.17,176.26,10616.0,160.5625,160.5989,160.3986,160.4805,10616.0
2021-07-28 15:40:00,176.2,176.43,176.2,176.43,10441.0,160.4259,160.6353,160.4259,160.6353,10441.0
2021-07-28 15:45:00,176.4,176.7,176.27,176.63,14983.0,160.608,160.8812,160.4897,160.8174,14983.0
2021-07-28 15:50:00,176.64,176.69,176.42,176.57,29552.0,160.8265,160.8721,160.6262,160.7628,29552.0
2021-07-28 15:55:00,176.55,176.66,176.3,176.35,50990.0,160.7446,160.8447,160.517,160.5625,50990.0
2021-07-29 09:30:00,175.25,175.35,174.62,174.74,29981.0,159.561,159.652,158.9874,159.0966,29981.0
2021-07-29 09:35:00,174.66,175.49,174.2,175.49,42886.0,159.0238,159.7795,158.605,159.7795,42886.0
2021-07-29 09:40:00,175.23,177.11,175.23,177.11,25010.0,159.5428,161.2545,159.5428,161.2545,25010.0
2021-07-29 09:45:00,177.11,177.43,176.79,177.14,14617.0,161.2545,161.5458,160.9631,161.2818,14617.0
2021-07-29 09:50:00,177.01,177.33,176.49,177.2,7165.0,161.1634,161.4548,160.69,161.3364,7165.0
2021-07-29 09:55:00,177.05,177.77,176.8,177.77,5949.0,161.1998,161.8554,160.9722,161.8554,5949.0
2021-07-29 10:00:00,177.74,177.86,177.14,177.15,7205.0,161.8281,161.9373,161.2818,161.2909,7205.0
2021-07-29 10:05:00,177.12,177.47,177.06,177.42,4284.0,161.2636,161.5822,161.2089,161.5367,4284.0
2021-07-29 10:10:00,177.32,177.38,176.78,176.84,11877.0,161.4457,161.5003,160.954,161.0086,11877.0
2021-07-29 10:15:00,176.82,176.94,176.62,176.75,5678.0,160.9904,161.0997,160.8083,160.9267,5678.0
2021-07-29 10:20:00,176.74,177.49,176.74,177.49,3933.0,160.9176,161.6004,160.9176,161.6004,3933.0
2021-07-29 10:25:00,177.34,177.75,177.33,177.57,10912.0,161.4639,161.8372,161.4548,161.6733,10912.0
2021-07-29 10:30:00,177.61,178.0,177.57,177.88,6608.0,161.7097,162.0648,161.6733,161.9555,6608.0
2021-07-29 10:35:00,177.79,178.19,177.55,178.19,9685.0,161.8736,162.2378,161.6551,162.2378,9685.0
2021-07-29 10:40:00,178.34,178.34,177.64,177.83,9791.0,162.3743,162.3743,161.737,161.91,9791.0
2021-07-29 10:45:00,178.13,178.33,177.84,178.23,4204.0,162.1831,162.3652,161.9191,162.2742,4204.0
2021-07-29 10:50:00,178.19,178.41,177.99,178.41,10911.0,162.2378,162.4381,162.0557,162.4381,10911.0
2021-07-29 10:55:00,178.38,178.42,177.99,178.09,8971.0,162.4108,162.4472,162.0557,162.1467,8971.0
2021-07-29 11:00:00,178.08,178.47,178.08,178.39,7042.0,162.1376,162.4927,162.1376,162.4199,7042.0
2021-07-29 11:05:00,178.34,178.42,178.11,178.16,7080.0,162.3743,162.4472,162.1649,162.2105,7080.0
2021-07-29 11:10:00,178.19,179.15,178.15,179.0,14615.0,162.2378,163.1118,162.2013,162.9753,14615.0
2021-07-29 11:15:00,178.96,179.07,178.35,178.61,6840.0,162.9388,163.039,162.3834,162.6202,6840.0
2021-07-29 11:20:00,178.48,178.53,178.2,178.25,5624.0,162.5018,162.5473,162.2469,162.2924,5624.0
2021-07-29 11:25:00,178.37,178.74,178.24,178.24,10826.0,162.4017,162.7385,162.2833,162.2833,10826.0
2021-07-29 11:30:00,178.24,178.67,178.19,178.67,9019.0,162.2833,162.6748,162.2378,162.6748,9019.0
2021-07-29 11:35:00,178.58,178.71,178.38,178.52,5588.0,162.5929,162.7112,162.4108,162.5382,5588.0
2021-07-29 11:40:00,178.58,178.58,178.14,178.25,6648.0,162.5929,162.5929,162.1922,162.2924,6648.0
2021-07-29 11:45:00,178.15,178.15,177.81,177.83,7515.0,162.2013,162.2013,161.8918,161.91,7515.0
2021-07-29 11:50:00,177.67,177.98,177.64,177.96,4441.0,161.7643,162.0466,161.737,162.0284,4441.0
2021-07-29 11:55:00,177.9,178.07,177.89,177.89,5108.0,161.9737,162.1285,161.9646,161.9646,5108.0
2021-07-29 12:00:00,177.73,178.0,177.69,178.0,4426.0,161.8189,162.0648,161.7825,162.0648,4426.0
2021-07-29 12:05:00,178.03,178.21,177.83,177.95,4122.0,162.0921,162.256,161.91,162.0193,4122.0
2021-07-29 12:10:00,177.92,178.23,177.9,178.18,6540.0,161.9919,162.2742,161.9737,162.2287,6540.0
2021-07-29 12:15:00,178.1,178.12,177.73,177.84,5342.0,162.1558,162.174,161.8189,161.9191,5342.0
2021-07-29 12:20:00,177.86,178.13,177.81,178.13,5426.0,161.9373,162.1831,161.8918,162.1831,5426.0
2021-07-29 12:25:00,178.15,178.15,177.76,177.76,2826.0,162.2013,162.2013,161.8463,161.8463,2826.0
2021-07-29 12:30:00,177.76,178.05,177.71,178.02,4560.0,161.8463,162.1103,161.8007,162.083,4560.0
2021-07-29 12:35:00,178.12,178.22,178.12,178.13,4228.0,162.174,162.2651,162.174,162.1831,4228.0
2021-07-29 12:40:00,178.26,178.39,178.22,178.31,4530.0,162.3015,162.4199,162.2651,162.347,4530.0
2021-07-29 12:45:00,178.29,178.41,178.28,178.37,4945.0,162.3288,162.4381,162.3197,162.4017,4945.0
2021-07-29 12:50:00,178.27,178.42,178.24,178.26,6078.0,162.3106,162.4472,162.2833,162.3015,6078.0
2021-07-29 12:55:00,178.26,178.32,177.85,177.89,2393.0,162.3015,162.3561,161.9282,161.9646,2393.0
2021-07-29 13:00:00,177.79,178.13,177.79,178.13,2500.0,161.8736,162.1831,161.8736,162.1831,2500.0
2021-07-29 13:05:00,178.08,178.28,178.08,178.23,4932.0,162.1376,162.3197,162.1376,162.2742,4932.0
2021-07-29 13:10:00,178.17,178.25,178.07,178.21,1910.0,162.2196,162.2924,162.1285,162.256,1910.0
2021-07-29 13:15:00,178.27,178.27,178.01,178.07,2385.0,162.3106,162.3106,162.0739,162.1285,2385.0
2021-07-29 13:20:00,178.13,178.33,178.02,178.33,3282.0,162.1831,162.3652,162.083,162.3652,3282.0
2021-07-29 13:25:00,178.43,178.43,178.15,178.16,4156.0,162.4563,162.4563,162.2013,162.2105,4156.0
2021-07-29 13:30:00,178.16,178.3,178.15,178.23,4858.0,162.2105,162.3379,162.2013,162.2742,4858.0
2021-07-29 13:35:00,178.23,178.47,178.22,178.41,3309.0,162.2742,162.4927,162.2651,162.4381,3309.0
2021-07-29 13:40:00,178.51,178.76,178.51,178.61,5248.0,162.5291,162.7567,162.5291,162.6202,5248.0
2021-07-29 13:45:00,178.53,178.66,178.31,178.57,5006.0,162.5473,162.6657,162.347,162.5837,5006.0
2021-07-29 13:50:00,178.63,178.78,178.51,178.51,3641.0,162.6384,162.7749,162.5291,162.5291,3641.0
2021-07-29 13:55:00,178.53,178.74,178.51,178.61,3681.0,162.5473,162.7385,162.5291,162.6202,3681.0
2021-07-29 14:00:00,178.65,178.76,178.54,178.74,17149.0,162.6566,162.7567,162.5564,162.7385,17149.0
2021-07-29 14:05:00,178.62,178.75,178.42,178.42,5344.0,162.6293,162.7476,162.4472,162.4472,5344.0
2021-07-29 14:10:00,178.56,178.77,178.49,178.68,2165.0,162.5746,162.7658,162.5109,162.6839,2165.0
2021-07-29 14:15:00,178.73,178.9,178.63,178.82,5143.0,162.7294,162.8842,162.6384,162.8114,5143.0
2021-07-29 14:20:00,178.8,178.88,178.45,178.55,17924.0,162.7932,162.866,162.4745,162.5655,17924.0
2021-07-29 14:25:00,178.46,178.61,178.44,178.49,3418.0,162.4836,162.6202,162.4654,162.5109,3418.0
2021-07-29 14:30:00,178.44,178.49,178.37,178.46,3663.0,162.4654,162.5109,162.4017,162.4836,3663.0
2021-07-29 14:35:00,178.46,178.68,178.4,178.43,3455.0,162.4836,162.6839,162.429,162.4563,3455.0
2021-07-29 14:40:00,178.5,178.54,178.31,178.41,3805.0,162.52,162.5564,162.347,162.4381,3805.0
2021-07-29 14:45:00,178.48,178.48,178.24,178.34,5274.0,162.5018,162.5018,162.2833,162.3743,5274.0
2021-07-29 14:50:00,178.29,178.61,178.21,178.56,10748.0,162.3288,162.6202,162.256,162.5746,10748.0
2021-07-29 14:55:00,178.59,178.62,178.49,178.53,8744.0,162.602,162.6293,162.5109,162.5473,8744.0
2021-07-29 15:00:00,178.49,178.71,178.49,178.69,6178.0,162.5109,162.7112,162.5109,162.693,6178.0
2021-07-29 15:05:00,178.65,178.72,178.6,178.72,7452.0,162.6566,162.7203,162.6111,162.7203,7452.0
2021-07-29 15:10:00,178.72,178.77,178.52,178.56,8841.0,162.7203,162.7658,162.5382,162.5746,8841.0
2021-07-29 15:15:00,178.52,178.76,178.46,178.69,7275.0,162.5382,162.7567,162.4836,162.693,7275.0
2021-07-29 15:20:00,178.69,178.77,178.55,178.73,10074.0,162.693,162.7658,162.5655,162.7294,10074.0
2021-07-29 15:25:00,178.72,178.93,178.67,178.93,6729.0,162.7203,162.9115,162.6748,162.9115,6729.0
2021-07-29 15:30:00,178.92,179.06,178.73,178.98,17288.0,162.9024,163.0299,162.7294,162.957,17288.0
2021-07-29 15:35:00,178.99,179.29,178.96,179.22,11499.0,162.9661,163.2393,162.9388,163.1756,11499.0
2021-07-29 15:40:00,179.22,179.23,178.92,178.95,11315.0,163.1756,163.1847,162.9024,162.9297,11315.0
2021-07-29 15:45:00,178.95,179.02,178.56,178.72,18244.0,162.9297,162.9935,162.5746,162.7203,18244.0
2021-07-29 15:50:00,178.75,178.9,178.64,178.78,31493.0,162.7476,162.8842,162.6475,162.7749,31493.0
2021-07-29 15:55:00,178.73,178.76,178.51,178.51,65011.0,162.7294,162.7567,162.5291,162.5291,65011.0
2021-07-30 09:30:00,178.65,178.85,178.16,178.55,8292.0,162.6566,162.8387,162.2105,162.5655,8292.0
2021-07-30 09:35:00,178.88,179.68,178.62,179.33,17050.0,162.866,163.5944,162.6293,163.2757,17050.0
2021-07-30 09:40:00,179.32,179.56,179.09,179.2,1800.0,163.2666,163.4851,163.0572,163.1573,1800.0
2021-07-30 09:45:00,178.92,178.97,178.69,178.69,2234.0,162.9024,162.9479,162.693,162.693,2234.0
2021-07-30 09:50:00,178.94,178.94,178.76,178.77,1899.0,162.9206,162.9206,162.7567,162.7658,1899.0
2021-07-30 09:55:00,178.76,178.99,178.47,178.93,2919.0,162.7567,162.9661,162.4927,162.9115,2919.0
2021-07-30 10:00:00,178.86,178.86,178.16,178.65,2315.0,162.8478,162.8478,162.2105,162.6566,2315.0
2021-07-30 10:05:00,178.56,178.8,178.44,178.56,4309.0,162.5746,162.7932,162.4654,162.5746,4309.0
2021-07-30 10:10:00,178.56,178.73,178.5,178.5,1620.0,162.5746,162.7294,162.52,162.52,1620.0
2021-07-30 10:15:00,178.6,178.8,178.49,178.8,2645.0,162.6111,162.7932,162.5109,162.7932,2645.0
2021-07-30 10:20:00,178.9,178.9,178.71,178.86,1443.0,162.8842,162.8842,162.7112,162.8478,1443.0
2021-07-30 10:25:00,178.75,178.75,178.27,178.28,2801.0,162.7476,162.7476,162.3106,162.3197,2801.0
2021-07-30 10:30:00,178.17,178.53,178.17,178.41,5249.0,162.2196,162.5473,162.2196,162.4381,5249.0
2021-07-30 10:35:00,178.48,178.74,178.41,178.73,3124.0,162.5018,162.7385,162.4381,162.7294,3124.0
2021-07-30 10:40:00,178.71,178.93,178.65,178.93,3047.0,162.7112,162.9115,162.6566,162.9115,3047.0
2021-07-30 10:45:00,179.0,179.0,178.86,178.88,2037.0,162.9753,162.9753,162.8478,162.866,2037.0
2021-07-30 10:50:00,178.89,179.18,178.89,179.04,3522.0,162.8751,163.1391,162.8751,163.0117,3522.0
2021-07-30 10:55:00,179.09,179.15,178.95,179.09,3264.0,163.0572,163.1118,162.9297,163.0572,3264.0
2021-07-30 11:00:00,178.97,178.97,178.56,178.73,3648.0,162.9479,162.9479,162.5746,162.7294,3648.0
2021-07-30 11:05:00,178.73,178.91,178.72,178.83,897.0,162.7294,162.8933,162.7203,162.8205,897.0
2021-07-30 11:10:00,178.87,179.35,178.87,179.35,2916.0,162.8569,163.2939,162.8569,163.2939,2916.0
2021-07-30 11:15:00,179.41,179.41,179.15,179.15,800.0,163.3485,163.3485,163.1118,163.1118,800.0
2021-07-30 11:20:00,179.27,179.27,179.01,179.24,7266.0,163.2211,163.2211,162.9844,163.1938,7266.0
2021-07-30 11:25:00,179.29,179.39,179.25,179.25,2250.0,163.2393,163.3303,163.2029,163.2029,2250.0
2021-07-30 11:30:00,179.2,179.2,179.05,179.11,2148.0,163.1573,163.1573,163.0208,163.0754,2148.0
2021-07-30 11:35:00,179.13,179.42,179.13,179.18,2226.0,163.0936,163.3577,163.0936,163.1391,2226.0
2021-07-30 11:40:00,179.25,179.25,179.0,179.07,2954.0,163.2029,163.2029,162.9753,163.039,2954.0
2021-07-30 11:45:00,179.12,179.12,178.98,178.98,4729.0,163.0845,163.0845,162.957,162.957,4729.0
2021-07-30 11:50:00,178.95,178.95,178.9,178.9,600.0,162.9297,162.9297,162.8842,162.8842,600.0
2021-07-30 11:55:00,178.87,178.89,178.8,178.89,770.0,162.8569,162.8751,162.7932,162.8751,770.0
2021-07-30 12:00:00,178.85,178.91,178.85,178.85,400.0,162.8387,162.8933,162.8387,162.8387,400.0
2021-07-30 12:05:00,178.86,179.02,178.86,178.98,3645.0,162.8478,162.9935,162.8478,162.957,3645.0
2021-07-30 12:10:00,179.0,179.09,179.0,179.05,1163.0,162.9753,163.0572,162.9753,163.0208,1163.0
2021-07-30 12:15:00,179.03,179.07,179.02,179.06,2084.0,163.0026,163.039,162.9935,163.0299,2084.0
2021-07-30 12:20:00,179.07,179.16,179.01,179.1,3506.0,163.039,163.1209,162.9844,163.0663,3506.0
2021-07-30 12:25:00,179.18,179.39,179.18,179.32,2511.0,163.1391,163.3303,163.1391,163.2666,2511.0
2021-07-30 12:30:00,179.31,179.36,179.22,179.35,1629.0,163.2575,163.303,163.1756,163.2939,1629.0
2021-07-30 12:35:00,179.34,179.38,179.34,179.37,1000.0,163.2848,163.3212,163.2848,163.3121,1000.0
2021-07-30 12:40:00,179.46,179.48,179.42,179.44,1133.0,163.3941,163.4123,163.3577,163.3759,1133.0
2021-07-30 12:45:00,179.43,179.43,179.41,179.43,1016.0,163.3668,163.3668,163.3485,163.3668,1016.0
2021-07-30 12:50:00,179.41,179.44,179.37,179.42,3530.0,163.3485,163.3759,163.3121,163.3577,3530.0
2021-07-30 12:55:00,179.41,179.56,179.41,179.56,4773.0,163.3485,163.4851,163.3485,163.4851,4773.0
2021-07-30 13:00:00,179.58,179.78,179.58,179.61,7321.0,163.5033,163.6854,163.5033,163.5306,7321.0
2021-07-30 13:05:00,179.6,179.6,179.46,179.46,821.0,163.5215,163.5215,163.3941,163.3941,821.0
2021-07-30 13:10:00,179.51,179.52,179.38,179.38,1580.0,163.4396,163.4487,163.3212,163.3212,1580.0
2021-07-30 13:15:00,179.27,179.36,179.27,179.28,1708.0,163.2211,163.303,163.2211,163.2302,1708.0
2021-07-30 13:20:00,179.33,179.34,179.11,179.25,6019.0,163.2757,163.2848,163.0754,163.2029,6019.0
2021-07-30 13:25:00,179.25,179.47,179.25,179.45,5956.0,163.2029,163.4032,163.2029,163.385,5956.0
2021-07-30 13:30:00,179.45,179.45,179.29,179.29,1636.0,163.385,163.385,163.2393,163.2393,1636.0
2021-07-30 13:35:00,179.32,179.38,179.28,179.38,2015.0,163.2666,163.3212,163.2302,163.3212,2015.0
2021-07-30 13:40:00,179.3,179.38,179.27,179.31,1396.0,163.2484,163.3212,163.2211,163.2575,1396.0
2021-07-30 13:45:00,179.28,179.28,179.21,179.24,1354.0,163.2302,163.2302,163.1665,163.1938,1354.0
2021-07-30 13:50:00,179.25,179.35,179.25,179.33,2479.0,163.2029,163.2939,163.2029,163.2757,2479.0
2021-07-30 13:55:00,179.3,179.34,179.26,179.26,1703.0,163.2484,163.2848,163.212,163.212,1703.0
2021-07-30 14:00:00,179.23,179.29,179.17,179.29,6738.0,163.1847,163.2393,163.13,163.2393,6738.0
2021-07-30 14:05:00,179.19,179.19,179.13,179.17,2925.0,163.1482,163.1482,163.0936,163.13,2925.0
2021-07-30 14:10:00,179.15,179.15,179.09,179.1,2329.0,163.1118,163.1118,163.0572,163.0663,2329.0
2021-07-30 14:15:00,179.14,179.14,179.01,179.08,3950.0,163.1027,163.1027,162.9844,163.0481,3950.0
2021-07-30 14:20:00,179.08,179.08,178.93,179.0,1569.0,163.0481,163.0481,162.9115,162.9753,1569.0
2021-07-30 14:25:00,178.95,178.99,178.92,178.96,3200.0,162.9297,162.9661,162.9024,162.9388,3200.0
2021-07-30 14:30:00,178.96,179.14,178.96,179.14,2842.0,162.9388,163.1027,162.9388,163.1027,2842.0
2021-07-30 14:35:00,179.18,179.19,179.03,179.04,1415.0,163.1391,163.1482,163.0026,163.0117,1415.0
2021-07-30 14:40:00,179.07,179.21,179.07,179.17,1269.0,163.039,163.1665,163.039,163.13,1269.0
2021-07-30 14:45:00,179.17,179.18,178.99,178.99,1681.0,163.13,163.1391,162.9661,162.9661,1681.0
2021-07-30 14:50:00,179.08,179.14,179.01,179.03,2002.0,163.0481,163.1027,162.9844,163.0026,2002.0
2021-07-30 14:55:00,179.07,179.09,179.04,179.05,1940.0,163.039,163.0572,163.0117,163.0208,1940.0
2021-07-30 15:00:00,179.08,179.19,179.07,179.17,4304.0,163.0481,163.1482,163.039,163.13,4304.0
2021-07-30 15:05:00,179.15,179.19,179.07,179.15,3480.0,163.1118,163.1482,163.039,163.1118,3480.0
2021-07-30 15:10:00,179.17,179.24,179.14,179.2,1531.0,163.13,163.1938,163.1027,163.1573,1531.0
2021-07-30 15:15:00,179.18,179.22,179.14,179.16,2683.0,163.1391,163.1756,163.1027,163.1209,2683.0
2021-07-30 15:20:00,179.05,179.13,179.02,179.1,2529.0,163.0208,163.0936,162.9935,163.0663,2529.0
2021-07-30 15:25:00,179.06,179.22,179.06,179.13,2744.0,163.0299,163.1756,163.0299,163.0936,2744.0
2021-07-30 15:30:00,179.14,179.4,179.13,179.33,5459.0,163.1027,163.3394,163.0936,163.2757,5459.0
2021-07-30 15:35:00,179.32,179.35,179.24,179.24,6071.0,163.2666,163.2939,163.1938,163.1938,6071.0
2021-07-30 15:40:00,179.28,179.42,179.27,179.27,7866.0,163.2302,163.3577,163.2211,163.2211,7866.0
2021-07-30 15:45:00,179.33,179.36,179.13,179.13,14982.0,163.2757,163.303,163.0936,163.0936,14982.0
2021-07-30 15:50:00,179.15,179.17,178.95,179.05,18585.0,163.1118,163.13,162.9297,163.0208,18585.0
2021-07-30 15:55:00,179.03,179.04,178.84,178.84,39450.0,163.0026,163.0117,162.8296,162.8296,39450.0
2021-08-02 09:30:00,179.55,179.55,178.82,179.02,11199.0,163.476,163.476,162.8114,162.9935,11199.0
2021-08-02 09:35:00,179.01,179.01,178.48,178.77,2308.0,162.9844,162.9844,162.5018,162.7658,2308.0
2021-08-02 09:40:00,178.77,179.33,178.61,179.09,3192.0,162.7658,163.2757,162.6202,163.0572,3192.0
2021-08-02 09:45:00,178.94,179.27,178.94,178.99,1317.0,162.9206,163.2211,162.9206,162.9661,1317.0
2021-08-02 09:50:00,178.96,179.03,178.64,178.65,2271.0,162.9388,163.0026,162.6475,162.6566,2271.0
2021-08-02 09:55:00,178.65,178.65,177.79,177.83,5506.0,162.6566,162.6566,161.8736,161.91,5506.0
2021-08-02 10:00:00,177.84,178.05,177.71,177.92,2792.0,161.9191,162.1103,161.8007,161.9919,2792.0
2021-08-02 10:05:00,177.89,178.2,177.89,177.96,998.0,161.9646,162.2469,161.9646,162.0284,998.0
2021-08-02 10:10:00,177.96,178.1,177.9,178.05,2055.0,162.0284,162.1558,161.9737,162.1103,2055.0
2021-08-02 10:15:00,178.05,178.28,178.01,178.23,3591.0,162.1103,162.3197,162.0739,162.2742,3591.0
2021-08-02 10:20:00,178.33,178.58,178.27,178.58,3586.0,162.3652,162.5929,162.3106,162.5929,3586.0
2021-08-02 10:25:00,178.62,178.72,178.46,178.62,3743.0,162.6293,162.7203,162.4836,162.6293,3743.0
2021-08-02 10:30:00,178.65,178.72,178.56,178.68,2287.0,162.6566,162.7203,162.5746,162.6839,2287.0
2021-08-02 10:35:00,178.64,178.72,178.54,178.71,1919.0,162.6475,162.7203,162.5564,162.7112,1919.0
2021-08-02 10:40:00,178.67,178.81,178.65,178.69,1700.0,162.6748,162.8023,162.6566,162.693,1700.0
2021-08-02 10:45:00,178.57,178.65,178.53,178.62,1848.0,162.5837,162.6566,162.5473,162.6293,1848.0
2021-08-02 10:50:00,178.65,178.71,178.54,178.67,2540.0,162.6566,162.7112,162.5564,162.6748,2540.0
2021-08-02 10:55:00,178.71,178.97,178.61,178.85,2967.0,162.7112,162.9479,162.6202,162.8387,2967.0
2021-08-02 11:00:00,178.96,179.14,178.96,179.03,1129.0,162.9388,163.1027,162.9388,163.0026,1129.0
2021-08-02 11:05:00,179.02,179.05,178.9,179.04,2444.0,162.9935,163.0208,162.8842,163.0117,2444.0
2021-08-02 11:10:00,179.14,179.15,178.87,178.97,1600.0,163.1027,163.1118,162.8569,162.9479,1600.0
2021-08-02 11:15:00,178.95,178.95,178.82,178.94,1684.0,162.9297,162.9297,162.8114,162.9206,1684.0
2021-08-02 11:20:00,178.93,179.02,178.87,178.93,1273.0,162.9115,162.9935,162.8569,162.9115,1273.0
2021-08-02 11:25:00,178.87,179.06,178.87,179.01,1888.0,162.8569,163.0299,162.8569,162.9844,1888.0
2021-08-02 11:30:00,179.02,179.24,179.02,179.23,3966.0,162.9935,163.1938,162.9935,163.1847,3966.0
2021-08-02 11:35:00,179.18,179.19,179.13,179.14,1428.0,163.1391,163.1482,163.0936,163.1027,1428.0
2021-08-02 11:40:00,179.14,179.28,179.13,179.21,700.0,163.1027,163.2302,163.0936,163.1665,700.0
2021-08-02 11:45:00,179.2,179.2,179.08,179.14,1304.0,163.1573,163.1573,163.0481,163.1027,1304.0
2021-08-02 11:50:00,179.14,179.14,179.04,179.14,2995.0,163.1027,163.1027,163.0117,163.1027,2995.0
2021-08-02 11:55:00,179.14,179.24,178.9,178.91,2717.0,163.1027,163.1938,162.8842,162.8933,2717.0
2021-08-02 12:00:00,178.95,179.17,178.95,179.1,1600.0,162.9297,163.13,162.9297,163.0663,1600.0
2021-08-02 12:05:00,179.08,179.18,178.99,179.15,4116.0,163.0481,163.1391,162.9661,163.1118,4116.0
2021-08-02 12:10:00,179.18,179.31,179.16,179.25,2619.0,163.1391,163.2575,163.1209,163.2029,2619.0
2021-08-02 12:15:00,179.18,179.18,178.98,178.99,3772.0,163.1391,163.1391,162.957,162.9661,3772.0
2021-08-02 12:20:00,179.0,179.0,178.84,178.9,1510.0,162.9753,162.9753,162.8296,162.8842,1510.0
2021-08-02 12:25:00,178.96,179.01,178.85,178.86,1500.0,162.9388,162.9844,162.8387,162.8478,1500.0
2021-08-02 12:30:00,178.84,179.0,178.82,178.94,2505.0,162.8296,162.9753,162.8114,162.9206,2505.0
2021-08-02 12:35:00,178.97,178.97,178.87,178.89,1537.0,162.9479,162.9479,162.8569,162.8751,1537.0
2021-08-02 12:40:00,178.87,178.92,178.83,178.84,1404.0,162.8569,162.9024,162.8205,162.8296,1404.0
2021-08-02 12:45:00,178.8,178.83,178.74,178.78,2911.0,162.7932,162.8205,162.7385,162.7749,2911.0
2021-08-02 12:50:00,178.78,178.9,178.78,178.78,1100.0,162.7749,162.8842,162.7749,162.7749,1100.0
2021-08-02 12:55:00,178.81,178.85,178.8,178.81,1486.0,162.8023,162.8387,162.7932,162.8023,1486.0
2021-08-02 13:00:00,178.8,178.86,178.75,178.8,2600.0,162.7932,162.8478,162.7476,162.7932,2600.0
2021-08-02 13:05:00,178.71,178.92,178.71,178.88,2635.0,162.7112,162.9024,162.7112,162.866,2635.0
2021-08-02 13:10:00,178.84,178.85,178.78,178.81,825.0,162.8296,162.8387,162.7749,162.8023,825.0
2021-08-02 13:15:00,178.8,178.87,178.75,178.75,2157.0,162.7932,162.8569,162.7476,162.7476,2157.0
2021-08-02 13:20:00,178.68,178.77,178.68,178.7,803.0,162.6839,162.7658,162.6839,162.7021,803.0
2021-08-02 13:25:00,178.71,178.72,178.6,178.6,800.0,162.7112,162.7203,162.6111,162.6111,800.0
2021-08-02 13:30:00,178.61,178.64,178.5,178.5,1601.0,162.6202,162.6475,162.52,162.52,1601.0
2021-08-02 13:35:00,178.45,178.45,178.37,178.37,2395.0,162.4745,162.4745,162.4017,162.4017,2395.0
2021-08-02 13:40:00,178.36,178.49,178.34,178.49,890.0,162.3925,162.5109,162.3743,162.5109,890.0
2021-08-02 13:45:00,178.42,178.49,178.41,178.44,1255.0,162.4472,162.5109,162.4381,162.4654,1255.0
2021-08-02 13:50:00,178.45,178.55,178.45,178.47,855.0,162.4745,162.5655,162.4745,162.4927,855.0
2021-08-02 13:55:00,178.48,178.57,178.43,178.48,2802.0,162.5018,162.5837,162.4563,162.5018,2802.0
2021-08-02 14:00:00,178.48,178.51,178.37,178.38,1401.0,162.5018,162.5291,162.4017,162.4108,1401.0
2021-08-02 14:05:00,178.45,178.45,178.31,178.36,2467.0,162.4745,162.4745,162.347,162.3925,2467.0
2021-08-02 14:10:00,178.33,178.37,178.33,178.34,1670.0,162.3652,162.4017,162.3652,162.3743,1670.0
2021-08-02 14:15:00,178.35,178.37,178.3,178.3,1601.0,162.3834,162.4017,162.3379,162.3379,1601.0
2021-08-02 14:20:00,178.31,178.33,178.22,178.23,5517.0,162.347,162.3652,162.2651,162.2742,5517.0
2021-08-02 14:25:00,178.17,178.3,178.17,178.26,2014.0,162.2196,162.3379,162.2196,162.3015,2014.0
2021-08-02 14:30:00,178.26,178.26,178.19,178.23,2524.0,162.3015,162.3015,162.2378,162.2742,2524.0
2021-08-02 14:35:00,178.26,178.41,178.25,178.41,3410.0,162.3015,162.4381,162.2924,162.4381,3410.0
2021-08-02 14:40:00,178.4,178.4,178.29,178.37,2102.0,162.429,162.429,162.3288,162.4017,2102.0
2021-08-02 14:45:00,178.38,178.38,178.19,178.26,1205.0,162.4108,162.4108,162.2378,162.3015,1205.0
2021-08-02 14:50:00,178.35,178.35,178.26,178.27,1414.0,162.3834,162.3834,162.3015,162.3106,1414.0
2021-08-02 14:55:00,178.3,178.34,178.25,178.25,1614.0,162.3379,162.3743,162.2924,162.2924,1614.0
2021-08-02 15:00:00,178.23,178.25,178.16,178.19,2669.0,162.2742,162.2924,162.2105,162.2378,2669.0
2021-08-02 15:05:00,178.18,178.22,178.11,178.2,3849.0,162.2287,162.2651,162.1649,162.2469,3849.0
2021-08-02 15:10:00,178.21,178.27,178.21,178.27,4232.0,162.256,162.3106,162.256,162.3106,4232.0
2021-08-02 15:15:00,178.26,178.42,178.26,178.42,3963.0,162.3015,162.4472,162.3015,162.4472,3963.0
2021-08-02 15:20:00,178.4,178.43,178.26,178.43,6198.0,162.429,162.4563,162.3015,162.4563,6198.0
2021-08-02 15:25:00,178.36,178.41,178.26,178.37,4065.0,162.3925,162.4381,162.3015,162.4017,4065.0
2021-08-02 15:30:00,178.34,178.38,178.2,178.37,13168.0,162.3743,162.4108,162.2469,162.4017,13168.0
2021-08-02 15:35:00,178.33,178.45,178.32,178.37,9839.0,162.3652,162.4745,162.3561,162.4017,9839.0
2021-08-02 15:40:00,178.45,178.49,178.24,178.24,10054.0,162.4745,162.5109,162.2833,162.2833,10054.0
2021-08-02 15:45:00,178.25,178.31,178.19,178.24,12083.0,162.2924,162.347,162.2378,162.2833,12083.0
2021-08-02 15:50:00,178.22,178.53,178.22,178.28,24364.0,162.2651,162.5473,162.2651,162.3197,24364.0
2021-08-02 15:55:00,178.27,178.53,178.12,178.41,63675.0,162.3106,162.5473,162.174,162.4381,63675.0
2021-08-03 09:30:00,178.45,178.6,178.14,178.15,5786.0,162.4745,162.6111,162.1922,162.2013,5786.0
2021-08-03 09:35:00,178.3,178.87,178.3,178.87,1645.0,162.3379,162.8569,162.3379,162.8569,1645.0
2021-08-03 09:40:00,178.88,179.14,178.53,179.14,1800.0,162.866,163.1027,162.5473,163.1027,1800.0
2021-08-03 09:45:00,179.0,179.0,178.82,178.82,902.0,162.9753,162.9753,162.8114,162.8114,902.0
2021-08-03 09:50:00,178.95,178.95,178.79,178.88,1303.0,162.9297,162.9297,162.7841,162.866,1303.0
2021-08-03 09:55:00,178.93,179.05,178.81,178.94,1687.0,162.9115,163.0208,162.8023,162.9206,1687.0
2021-08-03 10:00:00,178.95,179.28,178.95,179.08,3358.0,162.9297,163.2302,162.9297,163.0481,3358.0
2021-08-03 10:05:00,179.06,179.31,179.05,179.23,3324.0,163.0299,163.2575,163.0208,163.1847,3324.0
2021-08-03 10:10:00,179.29,179.29,179.04,179.04,2343.0,163.2393,163.2393,163.0117,163.0117,2343.0
2021-08-03 10:15:00,179.07,179.22,179.07,179.09,4896.0,163.039,163.1756,163.039,163.0572,4896.0
2021-08-03 10:20:00,179.18,179.44,179.14,179.41,3317.0,163.1391,163.3759,163.1027,163.3485,3317.0
2021-08-03 10:25:00,179.46,179.53,179.25,179.33,4299.0,163.3941,163.4578,163.2029,163.2757,4299.0
2021-08-03 10:30:00,179.32,179.74,179.29,179.63,8350.0,163.2666,163.649,163.2393,163.5489,8350.0
2021-08-03 10:35:00,179.59,179.61,178.98,179.17,24792.0,163.5124,163.5306,162.957,163.13,24792.0
2021-08-03 10:40:00,179.11,179.18,179.03,179.08,1395.0,163.0754,163.1391,163.0026,163.0481,1395.0
2021-08-03 10:45:00,179.15,179.26,178.93,179.21,2595.0,163.1118,163.212,162.9115,163.1665,2595.0
2021-08-03 10:50:00,179.26,179.43,179.25,179.3,3505.0,163.212,163.3668,163.2029,163.2484,3505.0
2021-08-03 10:55:00,179.24,179.41,179.2,179.28,2882.0,163.1938,163.3485,163.1573,163.2302,2882.0
2021-08-03 11:00:00,179.25,179.32,179.14,179.2,2382.0,163.2029,163.2666,163.1027,163.1573,2382.0
2021-08-03 11:05:00,179.21,179.37,179.1,179.1,2331.0,163.1665,163.3121,163.0663,163.0663,2331.0
2021-08-03 11:10:00,179.11,179.39,179.11,179.26,1920.0,163.0754,163.3303,163.0754,163.212,1920.0
2021-08-03 11:15:00,179.2,179.29,179.11,179.11,1207.0,163.1573,163.2393,163.0754,163.0754,1207.0
2021-08-03 11:20:00,179.08,179.26,179.03,179.21,2557.0,163.0481,163.212,163.0026,163.1665,2557.0
2021-08-03 11:25:00,179.27,179.37,179.22,179.3,2106.0,163.2211,163.3121,163.1756,163.2484,2106.0
2021-08-03 11:30:00,179.41,179.56,179.36,179.56,1866.0,163.3485,163.4851,163.303,163.4851,1866.0
2021-08-03 11:35:00,179.49,179.53,179.26,179.26,2885.0,163.4214,163.4578,163.212,163.212,2885.0
2021-08-03 11:40:00,179.31,179.8,179.3,179.7,5329.0,163.2575,163.7036,163.2484,163.6126,5329.0
2021-08-03 11:45:00,179.68,179.72,179.53,179.66,3458.0,163.5944,163.6308,163.4578,163.5762,3458.0
2021-08-03 11:50:00,179.6,179.61,179.41,179.61,3113.0,163.5215,163.5306,163.3485,163.5306,3113.0
2021-08-03 11:55:00,179.55,179.66,179.5,179.6,1933.0,163.476,163.5762,163.4305,163.5215,1933.0
2021-08-03 12:00:00,179.56,179.6,179.47,179.56,3024.0,163.4851,163.5215,163.4032,163.4851,3024.0
2021-08-03 12:05:00,179.6,179.63,179.21,179.4,14563.0,163.5215,163.5489,163.1665,163.3394,14563.0
2021-08-03 12:10:00,179.4,179.62,179.4,179.54,3547.0,163.3394,163.5397,163.3394,163.4669,3547.0
2021-08-03 12:15:00,179.48,179.52,179.36,179.37,1703.0,163.4123,163.4487,163.303,163.3121,1703.0
2021-08-03 12:20:00,179.41,179.55,179.41,179.55,1584.0,163.3485,163.476,163.3485,163.476,1584.0
2021-08-03 12:25:00,179.56,179.69,179.56,179.69,825.0,163.4851,163.6035,163.4851,163.6035,825.0
2021-08-03 12:30:00,179.72,179.74,179.65,179.65,1320.0,163.6308,163.649,163.5671,163.5671,1320.0
2021-08-03 12:35:00,179.65,179.65,179.58,179.6,1070.0,163.5671,163.5671,163.5033,163.5215,1070.0
2021-08-03 12:40:00,179.72,179.82,179.72,179.76,2811.0,163.6308,163.7218,163.6308,163.6672,2811.0
2021-08-03 12:45:00,179.7,179.71,179.55,179.59,3405.0,163.6126,163.6217,163.476,163.5124,3405.0
2021-08-03 12:50:00,179.59,179.69,179.58,179.58,1655.0,163.5124,163.6035,163.5033,163.5033,1655.0
2021-08-03 12:55:00,179.61,179.7,179.58,179.7,2060.0,163.5306,163.6126,163.5033,163.6126,2060.0
2021-08-03 13:00:00,179.68,179.87,179.68,179.85,1319.0,163.5944,163.7674,163.5944,163.7492,1319.0
2021-08-03 13:05:00,179.8,179.89,179.8,179.87,1500.0,163.7036,163.7856,163.7036,163.7674,1500.0
2021-08-03 13:10:00,179.9,179.96,179.86,179.96,1651.0,163.7947,163.8493,163.7583,163.8493,1651.0
2021-08-03 13:15:00,179.98,180.17,179.93,180.17,3972.0,163.8675,164.0405,163.822,164.0405,3972.0
2021-08-03 13:20:00,180.12,180.18,180.03,180.07,2312.0,163.995,164.0496,163.913,163.9495,2312.0
2021-08-03 13:25:00,180.11,180.17,180.01,180.01,1178.0,163.9859,164.0405,163.8948,163.8948,1178.0
2021-08-03 13:30:00,180.03,180.13,179.97,180.04,2200.0,163.913,164.0041,163.8584,163.9221,2200.0
2021-08-03 13:35:00,180.0,180.08,179.97,180.08,2541.0,163.8857,163.9586,163.8584,163.9586,2541.0
2021-08-03 13:40:00,180.07,180.08,179.86,179.86,3186.0,163.9495,163.9586,163.7583,163.7583,3186.0
2021-08-03 13:45:00,179.91,179.98,179.82,179.98,5393.0,163.8038,163.8675,163.7218,163.8675,5393.0
2021-08-03 13:50:00,179.97,180.02,179.82,179.82,1790.0,163.8584,163.9039,163.7218,163.7218,1790.0
2021-08-03 13:55:00,179.82,179.84,179.79,179.79,1205.0,163.7218,163.7401,163.6945,163.6945,1205.0
2021-08-03 14:00:00,179.79,179.92,179.79,179.91,2252.0,163.6945,163.8129,163.6945,163.8038,2252.0
2021-08-03 14:05:00,179.92,180.09,179.92,180.01,1700.0,163.8129,163.9677,163.8129,163.8948,1700.0
2021-08-03 14:10:00,180.0,180.14,180.0,180.14,1780.0,163.8857,164.0132,163.8857,164.0132,1780.0
2021-08-03 14:15:00,180.06,180.12,180.0,180.0,2685.0,163.9404,163.995,163.8857,163.8857,2685.0
2021-08-03 14:20:00,179.99,179.99,179.94,179.94,995.0,163.8766,163.8766,163.8311,163.8311,995.0
2021-08-03 14:25:00,179.91,179.98,179.88,179.88,1436.0,163.8038,163.8675,163.7765,163.7765,1436.0
2021-08-03 14:30:00,179.98,180.04,179.88,179.88,872.0,163.8675,163.9221,163.7765,163.7765,872.0
2021-08-03 14:35:00,179.87,179.87,179.77,179.78,1834.0,163.7674,163.7674,163.6763,163.6854,1834.0
2021-08-03 14:40:00,179.8,179.83,179.71,179.79,2456.0,163.7036,163.7309,163.6217,163.6945,2456.0
2021-08-03 14:45:00,179.79,179.79,179.68,179.78,1768.0,163.6945,163.6945,163.5944,163.6854,1768.0
2021-08-03 14:50:00,179.82,179.87,179.78,179.85,1302.0,163.7218,163.7674,163.6854,163.7492,1302.0
2021-08-03 14:55:00,179.84,179.9,179.83,179.88,900.0,163.7401,163.7947,163.7309,163.7765,900.0
2021-08-03 15:00:00,179.9,179.94,179.84,179.87,2100.0,163.7947,163.8311,163.7401,163.7674,2100.0
2021-08-03 15:05:00,179.87,179.93,179.81,179.83,1000.0,163.7674,163.822,163.7127,163.7309,1000.0
2021-08-03 15:10:00,179.86,179.89,179.8,179.87,1200.0,163.7583,163.7856,163.7036,163.7674,1200.0
2021-08-03 15:15:00,179.92,179.93,179.87,179.88,1930.0,163.8129,163.822,163.7674,163.7765,1930.0
2021-08-03 15:20:00,179.95,179.95,179.79,179.8,2728.0,163.8402,163.8402,163.6945,163.7036,2728.0
2021-08-03 15:25:00,179.77,179.77,179.6,179.67,2789.0,163.6763,163.6763,163.5215,163.5853,2789.0
2021-08-03 15:30:00,179.63,179.77,179.56,179.75,4739.0,163.5489,163.6763,163.4851,163.6581,4739.0
2021-08-03 15:35:00,179.75,179.79,179.63,179.63,7702.0,163.6581,163.6945,163.5489,163.5489,7702.0
2021-08-03 15:40:00,179.68,179.78,179.6,179.68,5262.0,163.5944,163.6854,163.5215,163.5944,5262.0
2021-08-03 15:45:00,179.68,179.75,179.66,179.66,4899.0,163.5944,163.6581,163.5762,163.5762,4899.0
2021-08-03 15:50:00,179.71,179.72,179.49,179.62,14568.0,163.6217,163.6308,163.4214,163.5397,14568.0
2021-08-03 15:55:00,179.59,179.89,179.57,179.89,36273.0,163.5124,163.7856,163.4942,163.7856,36273.0
2021-08-04 09:30:00,180.0,180.08,179.56,179.83,11660.0,163.8857,163.9586,163.4851,163.7309,11660.0
2021-08-04 09:35:00,179.5,179.5,178.8,178.8,796.0,163.4305,163.4305,162.7932,162.7932,796.0
2021-08-04 09:40:00,178.8,179.34,178.5,179.3,2073.0,162.7932,163.2848,162.52,163.2484,2073.0
2021-08-04 09:45:00,179.29,179.29,178.94,179.1,1101.0,163.2393,163.2393,162.9206,163.0663,1101.0
2021-08-04 09:50:00,178.9,179.2,178.83,179.17,2600.0,162.8842,163.1573,162.8205,163.13,2600.0
2021-08-04 09:55:00,179.26,179.32,179.09,179.23,3201.0,163.212,163.2666,163.0572,163.1847,3201.0
2021-08-04 10:00:00,179.38,179.38,179.12,179.33,1899.0,163.3212,163.3212,163.0845,163.2757,1899.0
2021-08-04 10:05:00,179.21,179.22,178.7,178.8,2359.0,163.1665,163.1756,162.7021,162.7932,2359.0
2021-08-04 10:10:00,178.64,178.98,178.64,178.95,2296.0,162.6475,162.957,162.6475,162.9297,2296.0
2021-08-04 10:15:00,178.77,178.77,178.44,178.5,3591.0,162.7658,162.7658,162.4654,162.52,3591.0
2021-08-04 10:20:00,178.51,178.6,178.41,178.59,1701.0,162.5291,162.6111,162.4381,162.602,1701.0
2021-08-04 10:25:00,178.56,178.66,178.36,178.59,4187.0,162.5746,162.6657,162.3925,162.602,4187.0
2021-08-04 10:30:00,178.58,178.99,178.58,178.68,7264.0,162.5929,162.9661,162.5929,162.6839,7264.0
2021-08-04 10:35:00,178.8,178.8,178.54,178.75,1116.0,162.7932,162.7932,162.5564,162.7476,1116.0
2021-08-04 10:40:00,178.74,179.18,178.74,179.02,1829.0,162.7385,163.1391,162.7385,162.9935,1829.0
2021-08-04 10:45:00,178.9,178.91,178.62,178.62,3192.0,162.8842,162.8933,162.6293,162.6293,3192.0
2021-08-04 10:50:00,178.6,178.66,178.39,178.62,3500.0,162.6111,162.6657,162.4199,162.6293,3500.0
2021-08-04 10:55:00,178.72,178.86,178.53,178.67,5301.0,162.7203,162.8478,162.5473,162.6748,5301.0
2021-08-04 11:00:00,178.64,178.64,178.25,178.39,2812.0,162.6475,162.6475,162.2924,162.4199,2812.0
2021-08-04 11:05:00,178.3,178.34,178.18,178.32,3299.0,162.3379,162.3743,162.2287,162.3561,3299.0
2021-08-04 11:10:00,178.42,178.45,178.41,178.42,1984.0,162.4472,162.4745,162.4381,162.4472,1984.0
2021-08-04 11:15:00,178.4,178.48,178.32,178.36,2200.0,162.429,162.5018,162.3561,162.3925,2200.0
2021-08-04 11:20:00,178.32,178.38,178.12,178.37,3217.0,162.3561,162.4108,162.174,162.4017,3217.0
2021-08-04 11:25:00,178.26,178.26,178.05,178.06,1809.0,162.3015,162.3015,162.1103,162.1194,1809.0
2021-08-04 11:30:00,178.12,178.28,178.07,178.26,2214.0,162.174,162.3197,162.1285,162.3015,2214.0
2021-08-04 11:35:00,178.31,178.48,178.3,178.43,4369.0,162.347,162.5018,162.3379,162.4563,4369.0
2021-08-04 11:40:00,178.54,178.54,178.38,178.53,2805.0,162.5564,162.5564,162.4108,162.5473,2805.0
2021-08-04 11:45:00,178.53,178.68,178.53,178.63,1337.0,162.5473,162.6839,162.5473,162.6384,1337.0
2021-08-04 11:50:00,178.76,178.89,178.67,178.79,2306.0,162.7567,162.8751,162.6748,162.7841,2306.0
2021-08-04 11:55:00,178.71,178.98,178.66,178.93,6936.0,162.7112,162.957,162.6657,162.9115,6936.0
2021-08-04 12:00:00,178.93,179.01,178.92,179.01,1139.0,162.9115,162.9844,162.9024,162.9844,1139.0
2021-08-04 12:05:00,178.93,179.07,178.93,178.96,3113.0,162.9115,163.039,162.9115,162.9388,3113.0
2021-08-04 12:10:00,178.92,179.05,178.91,179.05,1898.0,162.9024,163.0208,162.8933,163.0208,1898.0
2021-08-04 12:15:00,179.02,179.1,178.95,179.04,2977.0,162.9935,163.0663,162.9297,163.0117,2977.0
2021-08-04 12:20:00,179.01,179.01,178.76,178.8,2403.0,162.9844,162.9844,162.7567,162.7932,2403.0
2021-08-04 12:25:00,178.84,178.84,178.75,178.78,5446.0,162.8296,162.8296,162.7476,162.7749,5446.0
2021-08-04 12:30:00,178.82,178.89,178.81,178.89,5754.0,162.8114,162.8751,162.8023,162.8751,5754.0
2021-08-04 12:35:00,178.92,179.04,178.91,179.0,3102.0,162.9024,163.0117,162.8933,162.9753,3102.0
2021-08-04 12:40:00,179.03,179.04,178.95,179.03,4500.0,163.0026,163.0117,162.9297,163.0026,4500.0
2021-08-04 12:45:00,178.99,179.1,178.99,179.07,1223.0,162.9661,163.0663,162.9661,163.039,1223.0
2021-08-04 12:50:00,179.04,179.04,178.82,178.84,2453.0,163.0117,163.0117,162.8114,162.8296,2453.0
2021-08-04 12:55:00,178.87,178.92,178.81,178.89,4963.0,162.8569,162.9024,162.8023,162.8751,4963.0
2021-08-04 13:00:00,178.85,179.01,178.76,178.84,6564.0,162.8387,162.9844,162.7567,162.8296,6564.0
2021-08-04 13:05:00,178.86,178.97,178.86,178.92,2190.0,162.8478,162.9479,162.8478,162.9024,2190.0
2021-08-04 13:10:00,178.77,178.78,178.56,178.62,1400.0,162.7658,162.7749,162.5746,162.6293,1400.0
2021-08-04 13:15:00,178.64,178.69,178.51,178.51,1374.0,162.6475,162.693,162.5291,162.5291,1374.0
2021-08-04 13:20:00,178.6,178.69,178.6,178.6,3201.0,162.6111,162.693,162.6111,162.6111,3201.0
2021-08-04 13:25:00,178.61,178.61,178.4,178.42,1300.0,162.6202,162.6202,162.429,162.4472,1300.0
2021-08-04 13:30:00,178.47,178.52,178.39,178.49,3472.0,162.4927,162.5382,162.4199,162.5109,3472.0
2021-08-04 13:35:00,178.55,178.69,178.55,178.67,3171.0,162.5655,162.693,162.5655,162.6748,3171.0
2021-08-04 13:40:00,178.6,178.6,178.49,178.57,2445.0,162.6111,162.6111,162.5109,162.5837,2445.0
2021-08-04 13:45:00,178.51,178.56,178.36,178.56,2500.0,162.5291,162.5746,162.3925,162.5746,2500.0
2021-08-04 13:50:00,178.57,178.66,178.42,178.44,3900.0,162.5837,162.6657,162.4472,162.4654,3900.0
2021-08-04 13:55:00,178.48,178.48,178.21,178.27,3550.0,162.5018,162.5018,162.256,162.3106,3550.0
2021-08-04 14:00:00,178.3,178.6,178.3,178.56,4617.0,162.3379,162.6111,162.3379,162.5746,4617.0
2021-08-04 14:05:00,178.56,178.57,178.44,178.56,1496.0,162.5746,162.5837,162.4654,162.5746,1496.0
2021-08-04 14:10:00,178.43,178.45,178.23,178.23,1101.0,162.4563,162.4745,162.2742,162.2742,1101.0
2021-08-04 14:15:00,178.31,178.31,178.21,178.21,2800.0,162.347,162.347,162.256,162.256,2800.0
2021-08-04 14:20:00,178.17,178.31,178.04,178.3,3563.0,162.2196,162.347,162.1012,162.3379,3563.0
2021-08-04 14:25:00,178.26,178.33,178.24,178.31,2570.0,162.3015,162.3652,162.2833,162.347,2570.0
2021-08-04 14:30:00,178.31,178.51,178.31,178.51,1700.0,162.347,162.5291,162.347,162.5291,1700.0
2021-08-04 14:35:00,178.53,178.53,178.37,178.38,2685.0,162.5473,162.5473,162.4017,162.4108,2685.0
2021-08-04 14:40:00,178.39,178.53,178.39,178.48,2518.0,162.4199,162.5473,162.4199,162.5018,2518.0
2021-08-04 14:45:00,178.46,178.49,178.37,178.42,1432.0,162.4836,162.5109,162.4017,162.4472,1432.0
2021-08-04 14:50:00,178.34,178.38,178.24,178.24,1415.0,162.3743,162.4108,162.2833,162.2833,1415.0
2021-08-04 14:55:00,178.33,178.4,178.26,178.33,1497.0,162.3652,162.429,162.3015,162.3652,1497.0
2021-08-04 15:00:00,178.37,178.57,178.33,178.56,3409.0,162.4017,162.5837,162.3652,162.5746,3409.0
2021-08-04 15:05:00,178.55,178.57,178.42,178.45,1662.0,162.5655,162.5837,162.4472,162.4745,1662.0
2021-08-04 15:10:00,178.48,178.51,178.29,178.32,1900.0,162.5018,162.5291,162.3288,162.3561,1900.0
2021-08-04 15:15:00,178.28,178.48,178.28,178.44,2379.0,162.3197,162.5018,162.3197,162.4654,2379.0
2021-08-04 15:20:00,178.46,178.58,178.44,178.5,3310.0,162.4836,162.5929,162.4654,162.52,3310.0
2021-08-04 15:25:00,178.53,178.64,178.48,178.59,3103.0,162.5473,162.6475,162.5018,162.602,3103.0
2021-08-04 15:30:00,178.56,178.59,178.41,178.43,6564.0,162.5746,162.602,162.4381,162.4563,6564.0
2021-08-04 15:35:00,178.47,178.85,178.46,178.85,11987.0,162.4927,162.8387,162.4836,162.8387,11987.0
2021-08-04 15:40:00,178.85,178.89,178.65,178.74,15185.0,162.8387,162.8751,162.6566,162.7385,15185.0
2021-08-04 15:45:00,178.78,178.89,178.59,178.69,23277.0,162.7749,162.8751,162.602,162.693,23277.0
2021-08-04 15:50:00,178.7,178.7,178.21,178.24,14991.0,162.7021,162.7021,162.256,162.2833,14991.0
2021-08-04 15:55:00,178.27,178.3,178.11,178.14,35446.0,162.3106,162.3379,162.1649,162.1922,35446.0
2021-08-05 09:30:00,179.0,179.18,178.66,178.76,8723.0,162.9753,163.1391,162.6657,162.7567,8723.0
2021-08-05 09:35:00,178.94,179.26,178.93,178.93,1500.0,162.9206,163.212,162.9115,162.9115,1500.0
2021-08-05 09:40:00,178.58,178.97,178.58,178.97,2364.0,162.5929,162.9479,162.5929,162.9479,2364.0
2021-08-05 09:45:00,178.95,179.2,178.91,179.07,3960.0,162.9297,163.1573,162.8933,163.039,3960.0
2021-08-05 09:50:00,179.11,179.19,178.99,179.12,3180.0,163.0754,163.1482,162.9661,163.0845,3180.0
2021-08-05 09:55:00,179.14,179.35,179.08,179.34,7324.0,163.1027,163.2939,163.0481,163.2848,7324.0
2021-08-05 10:00:00,179.35,179.52,179.21,179.52,12176.0,163.2939,163.4487,163.1665,163.4487,12176.0
2021-08-05 10:05:00,179.61,179.7,179.49,179.7,11108.0,163.5306,163.6126,163.4214,163.6126,11108.0
2021-08-05 10:10:00,179.76,179.83,179.38,179.55,5429.0,163.6672,163.7309,163.3212,163.476,5429.0
2021-08-05 10:15:00,179.63,179.76,179.5,179.6,3142.0,163.5489,163.6672,163.4305,163.5215,3142.0
2021-08-05 10:20:00,179.71,179.8,179.52,179.65,3586.0,163.6217,163.7036,163.4487,163.5671,3586.0
2021-08-05 10:25:00,179.57,179.57,178.96,179.14,5199.0,163.4942,163.4942,162.9388,163.1027,5199.0
2021-08-05 10:30:00,179.05,179.14,178.8,178.8,2706.0,163.0208,163.1027,162.7932,162.7932,2706.0
2021-08-05 10:35:00,178.68,178.85,178.58,178.73,3805.0,162.6839,162.8387,162.5929,162.7294,3805.0
2021-08-05 10:40:00,178.76,178.99,178.76,178.96,2707.0,162.7567,162.9661,162.7567,162.9388,2707.0
2021-08-05 10:45:00,178.98,179.04,178.94,179.0,1561.0,162.957,163.0117,162.9206,162.9753,1561.0
2021-08-05 10:50:00,178.92,179.05,178.84,178.89,2215.0,162.9024,163.0208,162.8296,162.8751,2215.0
2021-08-05 10:55:00,178.88,178.92,178.68,178.84,2250.0,162.866,162.9024,162.6839,162.8296,2250.0
2021-08-05 11:00:00,178.73,178.73,178.63,178.72,9313.0,162.7294,162.7294,162.6384,162.7203,9313.0
2021-08-05 11:05:00,178.71,178.83,178.6,178.73,6119.0,162.7112,162.8205,162.6111,162.7294,6119.0
2021-08-05 11:10:00,178.69,178.69,178.42,178.5,2891.0,162.693,162.693,162.4472,162.52,2891.0
2021-08-05 11:15:00,178.5,178.9,178.5,178.75,11145.0,162.52,162.8842,162.52,162.7476,11145.0
2021-08-05 11:20:00,178.74,178.85,178.7,178.8,3985.0,162.7385,162.8387,162.7021,162.7932,3985.0
2021-08-05 11:25:00,178.8,178.98,178.72,178.72,2746.0,162.7932,162.957,162.7203,162.7203,2746.0
2021-08-05 11:30:00,178.7,178.7,178.55,178.66,2434.0,162.7021,162.7021,162.5655,162.6657,2434.0
2021-08-05 11:35:00,178.69,178.77,178.62,178.77,6753.0,162.693,162.7658,162.6293,162.7658,6753.0
2021-08-05 11:40:00,178.82,179.01,178.81,178.97,4739.0,162.8114,162.9844,162.8023,162.9479,4739.0
2021-08-05 11:45:00,178.96,179.12,178.94,179.12,4289.0,162.9388,163.0845,162.9206,163.0845,4289.0
2021-08-05 11:50:00,179.1,179.12,179.01,179.01,2956.0,163.0663,163.0845,162.9844,162.9844,2956.0
2021-08-05 11:55:00,179.02,179.06,178.95,178.97,1797.0,162.9935,163.0299,162.9297,162.9479,1797.0
2021-08-05 12:00:00,178.97,179.08,178.86,179.08,4527.0,162.9479,163.0481,162.8478,163.0481,4527.0
2021-08-05 12:05:00,179.09,179.13,178.99,179.11,3005.0,163.0572,163.0936,162.9661,163.0754,3005.0
2021-08-05 12:10:00,179.11,179.17,179.06,179.15,3024.0,163.0754,163.13,163.0299,163.1118,3024.0
2021-08-05 12:15:00,179.08,179.22,179.04,179.22,1851.0,163.0481,163.1756,163.0117,163.1756,1851.0
2021-08-05 12:20:00,179.21,179.32,179.17,179.25,3890.0,163.1665,163.2666,163.13,163.2029,3890.0
2021-08-05 12:25:00,179.33,179.41,179.3,179.37,2224.0,163.2757,163.3485,163.2484,163.3121,2224.0
2021-08-05 12:30:00,179.39,179.39,179.32,179.35,2693.0,163.3303,163.3303,163.2666,163.2939,2693.0
2021-08-05 12:35:00,179.38,179.39,179.33,179.39,1695.0,163.3212,163.3303,163.2757,163.3303,1695.0
2021-08-05 12:40:00,179.37,179.38,179.22,179.38,4815.0,163.3121,163.3212,163.1756,163.3212,4815.0
2021-08-05 12:45:00,179.33,179.33,179.17,179.18,1433.0,163.2757,163.2757,163.13,163.1391,1433.0
2021-08-05 12:50:00,179.15,179.22,179.14,179.18,2098.0,163.1118,163.1756,163.1027,163.1391,2098.0
2021-08-05 12:55:00,179.21,179.3,179.2,179.23,2147.0,163.1665,163.2484,163.1573,163.1847,2147.0
2021-08-05 13:00:00,179.22,179.25,179.13,179.14,1937.0,163.1756,163.2029,163.0936,163.1027,1937.0
2021-08-05 13:05:00,179.14,179.14,179.04,179.06,1715.0,163.1027,163.1027,163.0117,163.0299,1715.0
2021-08-05 13:10:00,179.09,179.16,179.07,179.07,1725.0,163.0572,163.1209,163.039,163.039,1725.0
2021-08-05 13:15:00,179.0,179.02,178.93,179.01,3150.0,162.9753,162.9935,162.9115,162.9844,3150.0
2021-08-05 13:20:00,178.99,179.05,178.97,179.04,2059.0,162.9661,163.0208,162.9479,163.0117,2059.0
2021-08-05 13:25:00,179.04,179.04,178.95,178.99,1791.0,163.0117,163.0117,162.9297,162.9661,1791.0
2021-08-05 13:30:00,178.96,179.07,178.96,179.05,1214.0,162.9388,163.039,162.9388,163.0208,1214.0
2021-08-05 13:35:00,179.0,179.07,178.98,179.03,2383.0,162.9753,163.039,162.957,163.0026,2383.0
2021-08-05 13:40:00,179.07,179.07,178.99,179.03,600.0,163.039,163.039,162.9661,163.0026,600.0
2021-08-05 13:45:00,179.05,179.07,178.98,179.02,1608.0,163.0208,163.039,162.957,162.9935,1608.0
2021-08-05 13:50:00,178.99,179.0,178.93,178.93,1906.0,162.9661,162.9753,162.9115,162.9115,1906.0
2021-08-05 13:55:00,178.96,179.03,178.96,178.99,700.0,162.9388,163.0026,162.9388,162.9661,700.0
2021-08-05 14:00:00,179.03,179.23,179.03,179.15,5518.0,163.0026,163.1847,163.0026,163.1118,5518.0
2021-08-05 14:05:00,179.13,179.19,179.12,179.16,1575.0,163.0936,163.1482,163.0845,163.1209,1575.0
2021-08-05 14:10:00,179.15,179.15,178.98,179.02,1969.0,163.1118,163.1118,162.957,162.9935,1969.0
2021-08-05 14:15:00,179.0,179.08,178.99,179.05,2600.0,162.9753,163.0481,162.9661,163.0208,2600.0
2021-08-05 14:20:00,178.99,179.03,178.9,178.9,1300.0,162.9661,163.0026,162.8842,162.8842,1300.0
2021-08-05 14:25:00,178.89,178.93,178.87,178.93,2147.0,162.8751,162.9115,162.8569,162.9115,2147.0
2021-08-05 14:30:00,178.96,178.97,178.9,178.93,2714.0,162.9388,162.9479,162.8842,162.9115,2714.0
2021-08-05 14:35:00,178.87,178.93,178.85,178.92,2974.0,162.8569,162.9115,162.8387,162.9024,2974.0
2021-08-05 14:40:00,178.91,178.94,178.82,178.82,1601.0,162.8933,162.9206,162.8114,162.8114,1601.0
2021-08-05 14:45:00,178.8,178.8,178.69,178.75,2454.0,162.7932,162.7932,162.693,162.7476,2454.0
2021-08-05 14:50:00,178.76,178.81,178.61,178.64,2962.0,162.7567,162.8023,162.6202,162.6475,2962.0
2021-08-05 14:55:00,178.6,178.75,178.58,178.74,3080.0,162.6111,162.7476,162.5929,162.7385,3080.0
2021-08-05 15:00:00,178.73,178.75,178.69,178.71,1701.0,162.7294,162.7476,162.693,162.7112,1701.0
2021-08-05 15:05:00,178.72,178.72,178.63,178.63,3169.0,162.7203,162.7203,162.6384,162.6384,3169.0
2021-08-05 15:10:00,178.67,178.68,178.59,178.61,1500.0,162.6748,162.6839,162.602,162.6202,1500.0
2021-08-05 15:15:00,178.61,178.7,178.61,178.68,2617.0,162.6202,162.7021,162.6202,162.6839,2617.0
2021-08-05 15:20:00,178.63,178.69,178.63,178.68,724.0,162.6384,162.693,162.6384,162.6839,724.0
2021-08-05 15:25:00,178.66,178.91,178.65,178.9,2697.0,162.6657,162.8933,162.6566,162.8842,2697.0
2021-08-05 15:30:00,178.87,179.02,178.84,178.93,5262.0,162.8569,162.9935,162.8296,162.9115,5262.0
2021-08-05 15:35:00,178.97,178.97,178.81,178.85,3625.0,162.9479,162.9479,162.8023,162.8387,3625.0
2021-08-05 15:40:00,178.81,178.89,178.75,178.75,6501.0,162.8023,162.8751,162.7476,162.7476,6501.0
2021-08-05 15:45:00,178.74,178.87,178.73,178.87,8004.0,162.7385,162.8569,162.7294,162.8569,8004.0
2021-08-05 15:50:00,178.86,178.86,178.65,178.7,17074.0,162.8478,162.8478,162.6566,162.7021,17074.0
2021-08-05 15:55:00,178.69,178.86,178.58,178.74,58635.0,162.693,162.8478,162.5929,162.7385,58635.0
2021-08-06 09:30:00,179.2,179.25,178.77,178.96,5839.0,163.1573,163.2029,162.7658,162.9388,5839.0
2021-08-06 09:35:00,179.26,179.4,179.2,179.29,993.0,163.212,163.3394,163.1573,163.2393,993.0
2021-08-06 09:40:00,179.64,179.78,179.64,179.78,350.0,163.558,163.6854,163.558,163.6854,350.0
2021-08-06 09:45:00,179.72,179.74,179.17,179.28,3396.0,163.6308,163.649,163.13,163.2302,3396.0
2021-08-06 09:50:00,179.37,179.37,179.08,179.22,2289.0,163.3121,163.3121,163.0481,163.1756,2289.0
2021-08-06 09:55:00,179.15,179.15,178.96,178.96,1674.0,163.1118,163.1118,162.9388,162.9388,1674.0
2021-08-06 10:00:00,179.06,179.06,178.84,179.03,1746.0,163.0299,163.0299,162.8296,163.0026,1746.0
2021-08-06 10:05:00,179.11,179.37,179.11,179.3,1301.0,163.0754,163.3121,163.0754,163.2484,1301.0
2021-08-06 10:10:00,179.39,179.39,179.23,179.23,2686.0,163.3303,163.3303,163.1847,163.1847,2686.0
2021-08-06 10:15:00,179.24,179.27,179.04,179.16,6085.0,163.1938,163.2211,163.0117,163.1209,6085.0
2021-08-06 10:20:00,179.25,179.45,179.24,179.24,2925.0,163.2029,163.385,163.1938,163.1938,2925.0
2021-08-06 10:25:00,179.01,179.01,178.94,178.94,600.0,162.9844,162.9844,162.9206,162.9206,600.0
2021-08-06 10:30:00,178.91,178.93,178.78,178.93,4051.0,162.8933,162.9115,162.7749,162.9115,4051.0
2021-08-06 10:35:00,178.93,179.2,178.83,179.07,1730.0,162.9115,163.1573,162.8205,163.039,1730.0
2021-08-06 10:40:00,179.01,179.01,178.87,179.0,2516.0,162.9844,162.9844,162.8569,162.9753,2516.0
2021-08-06 10:45:00,178.97,179.06,178.93,179.06,5339.0,162.9479,163.0299,162.9115,163.0299,5339.0
2021-08-06 10:50:00,178.98,178.99,178.8,178.88,2100.0,162.957,162.9661,162.7932,162.866,2100.0
2021-08-06 10:55:00,178.88,178.88,178.75,178.75,3933.0,162.866,162.866,162.7476,162.7476,3933.0
2021-08-06 11:00:00,178.69,178.69,178.5,178.59,1618.0,162.693,162.693,162.52,162.602,1618.0
2021-08-06 11:05:00,178.61,178.84,178.6,178.72,3100.0,162.6202,162.8296,162.6111,162.7203,3100.0
2021-08-06 11:10:00,178.75,178.75,178.62,178.62,4162.0,162.7476,162.7476,162.6293,162.6293,4162.0
2021-08-06 11:15:00,178.59,178.66,178.5,178.66,3774.0,162.602,162.6657,162.52,162.6657,3774.0
2021-08-06 11:20:00,178.7,178.82,178.67,178.78,5313.0,162.7021,162.8114,162.6748,162.7749,5313.0
2021-08-06 11:25:00,178.78,178.81,178.56,178.73,9595.0,162.7749,162.8023,162.5746,162.7294,9595.0
2021-08-06 11:30:00,178.66,178.68,178.63,178.67,1923.0,162.6657,162.6839,162.6384,162.6748,1923.0
2021-08-06 11:35:00,178.61,178.66,178.45,178.45,2205.0,162.6202,162.6657,162.4745,162.4745,2205.0
2021-08-06 11:40:00,178.4,178.44,178.28,178.42,1985.0,162.429,162.4654,162.3197,162.4472,1985.0
2021-08-06 11:45:00,178.42,178.58,178.33,178.58,2728.0,162.4472,162.5929,162.3652,162.5929,2728.0
2021-08-06 11:50:00,178.59,178.59,178.5,178.53,2493.0,162.602,162.602,162.52,162.5473,2493.0
2021-08-06 11:55:00,178.57,178.59,178.46,178.46,2046.0,162.5837,162.602,162.4836,162.4836,2046.0
2021-08-06 12:00:00,178.43,178.47,178.32,178.46,1114.0,162.4563,162.4927,162.3561,162.4836,1114.0
2021-08-06 12:05:00,178.5,178.5,178.33,178.42,2510.0,162.52,162.52,162.3652,162.4472,2510.0
2021-08-06 12:10:00,178.43,178.43,178.26,178.29,2400.0,162.4563,162.4563,162.3015,162.3288,2400.0
2021-08-06 12:15:00,178.33,178.33,178.22,178.28,2530.0,162.3652,162.3652,162.2651,162.3197,2530.0
2021-08-06 12:20:00,178.23,178.24,178.14,178.23,2196.0,162.2742,162.2833,162.1922,162.2742,2196.0
2021-08-06 12:25:00,178.34,178.53,178.32,178.47,2150.0,162.3743,162.5473,162.3561,162.4927,2150.0
2021-08-06 12:30:00,178.52,178.61,178.52,178.59,986.0,162.5382,162.6202,162.5382,162.602,986.0
2021-08-06 12:35:00,178.58,178.64,178.56,178.64,900.0,162.5929,162.6475,162.5746,162.6475,900.0
2021-08-06 12:40:00,178.57,178.7,178.5,178.5,2179.0,162.5837,162.7021,162.52,162.52,2179.0
2021-08-06 12:45:00,178.49,178.54,178.42,178.42,4428.0,162.5109,162.5564,162.4472,162.4472,4428.0
2021-08-06 12:50:00,178.46,178.51,178.4,178.4,2765.0,162.4836,162.5291,162.429,162.429,2765.0
2021-08-06 12:55:00,178.38,178.43,178.35,178.41,1099.0,162.4108,162.4563,162.3834,162.4381,1099.0
2021-08-06 13:00:00,178.47,178.5,178.25,178.35,2500.0,162.4927,162.52,162.2924,162.3834,2500.0
2021-08-06 13:05:00,178.33,178.41,178.33,178.41,1025.0,162.3652,162.4381,162.3652,162.4381,1025.0
2021-08-06 13:10:00,178.43,178.58,178.42,178.56,3125.0,162.4563,162.5929,162.4472,162.5746,3125.0
2021-08-06 13:15:00,178.62,178.83,178.62,178.83,900.0,162.6293,162.8205,162.6293,162.8205,900.0
2021-08-06 13:20:00,178.78,178.82,178.6,178.74,3375.0,162.7749,162.8114,162.6111,162.7385,3375.0
2021-08-06 13:25:00,178.82,178.96,178.79,178.87,1447.0,162.8114,162.9388,162.7841,162.8569,1447.0
2021-08-06 13:30:00,178.86,178.99,178.86,178.97,2054.0,162.8478,162.9661,162.8478,162.9479,2054.0
2021-08-06 13:35:00,178.96,179.05,178.92,179.05,1406.0,162.9388,163.0208,162.9024,163.0208,1406.0
2021-08-06 13:40:00,178.96,179.0,178.89,178.99,1360.0,162.9388,162.9753,162.8751,162.9661,1360.0
2021-08-06 13:45:00,178.98,179.05,178.92,178.95,2044.0,162.957,163.0208,162.9024,162.9297,2044.0
2021-08-06 13:50:00,178.94,178.99,178.85,178.99,2825.0,162.9206,162.9661,162.8387,162.9661,2825.0
2021-08-06 13:55:00,179.04,179.06,178.95,178.98,1301.0,163.0117,163.0299,162.9297,162.957,1301.0
2021-08-06 14:00:00,178.93,179.08,178.93,178.95,1100.0,162.9115,163.0481,162.9115,162.9297,1100.0
2021-08-06 14:05:00,178.92,178.99,178.75,178.82,1200.0,162.9024,162.9661,162.7476,162.8114,1200.0
2021-08-06 14:10:00,178.8,178.94,178.8,178.86,1903.0,162.7932,162.9206,162.7932,162.8478,1903.0
2021-08-06 14:15:00,178.91,178.92,178.86,178.87,1000.0,162.8933,162.9024,162.8478,162.8569,1000.0
2021-08-06 14:20:00,178.82,178.96,178.8,178.83,2000.0,162.8114,162.9388,162.7932,162.8205,2000.0
2021-08-06 14:25:00,178.83,179.07,178.83,179.06,1498.0,162.8205,163.039,162.8205,163.0299,1498.0
2021-08-06 14:30:00,179.09,179.1,179.0,179.09,2932.0,163.0572,163.0663,162.9753,163.0572,2932.0
2021-08-06 14:35:00,178.98,178.98,178.84,178.84,892.0,162.957,162.957,162.8296,162.8296,892.0
2021-08-06 14:40:00,178.87,178.89,178.84,178.89,708.0,162.8569,162.8751,162.8296,162.8751,708.0
2021-08-06 14:45:00,178.93,178.93,178.8,178.81,1556.0,162.9115,162.9115,162.7932,162.8023,1556.0
2021-08-06 14:50:00,178.83,178.86,178.69,178.75,1347.0,162.8205,162.8478,162.693,162.7476,1347.0
2021-08-06 14:55:00,178.76,178.85,178.74,178.74,2560.0,162.7567,162.8387,162.7385,162.7385,2560.0
2021-08-06 15:00:00,178.69,178.79,178.69,178.76,1700.0,162.693,162.7841,162.693,162.7567,1700.0
2021-08-06 15:05:00,178.75,178.77,178.7,178.77,1100.0,162.7476,162.7658,162.7021,162.7658,1100.0
2021-08-06 15:10:00,178.72,178.77,178.72,178.73,3607.0,162.7203,162.7658,162.7203,162.7294,3607.0
2021-08-06 15:15:00,178.75,178.77,178.69,178.77,2421.0,162.7476,162.7658,162.693,162.7658,2421.0
2021-08-06 15:20:00,178.78,178.86,178.73,178.73,2615.0,162.7749,162.8478,162.7294,162.7294,2615.0
2021-08-06 15:25:00,178.77,178.8,178.72,178.78,1508.0,162.7658,162.7932,162.7203,162.7749,1508.0
2021-08-06 15:30:00,178.81,178.85,178.71,178.77,4834.0,162.8023,162.8387,162.7112,162.7658,4834.0
2021-08-06 15:35:00,178.77,178.77,178.52,178.54,5384.0,162.7658,162.7658,162.5382,162.5564,5384.0
2021-08-06 15:40:00,178.63,178.64,178.46,178.59,5228.0,162.6384,162.6475,162.4836,162.602,5228.0
2021-08-06 15:45:00,178.52,178.73,178.51,178.65,4898.0,162.5382,162.7294,162.5291,162.6566,4898.0
2021-08-06 15:50:00,178.62,178.67,178.47,178.63,8612.0,162.6293,162.6748,162.4927,162.6384,8612.0
2021-08-06 15:55:00,178.6,178.65,178.48,178.59,34042.0,162.6111,162.6566,162.5018,162.602,34042.0
2021-08-09 09:30:00,178.59,179.04,178.46,179.04,7197.0,162.602,163.0117,162.4836,163.0117,7197.0
2021-08-09 09:35:00,178.89,179.05,178.89,178.97,1166.0,162.8751,163.0208,162.8751,162.9479,1166.0
2021-08-09 09:40:00,179.0,179.0,178.85,178.88,825.0,162.9753,162.9753,162.8387,162.866,825.0
2021-08-09 09:45:00,178.81,178.97,178.8,178.86,4231.0,162.8023,162.9479,162.7932,162.8478,4231.0
2021-08-09 09:50:00,178.84,179.0,178.78,178.94,1420.0,162.8296,162.9753,162.7749,162.9206,1420.0
2021-08-09 09:55:00,178.93,178.94,178.65,178.66,1607.0,162.9115,162.9206,162.6566,162.6657,1607.0
2021-08-09 10:00:00,178.62,179.07,178.44,178.99,6409.0,162.6293,163.039,162.4654,162.9661,6409.0
2021-08-09 10:05:00,178.97,179.19,178.87,179.15,2600.0,162.9479,163.1482,162.8569,163.1118,2600.0
2021-08-09 10:10:00,179.06,179.17,179.01,179.08,4285.0,163.0299,163.13,162.9844,163.0481,4285.0
2021-08-09 10:15:00,179.08,179.27,179.06,179.2,1527.0,163.0481,163.2211,163.0299,163.1573,1527.0
2021-08-09 10:20:00,179.16,179.16,178.91,179.02,4399.0,163.1209,163.1209,162.8933,162.9935,4399.0
2021-08-09 10:25:00,179.07,179.07,178.95,179.0,900.0,163.039,163.039,162.9297,162.9753,900.0
2021-08-09 10:30:00,179.0,179.05,178.94,179.0,3707.0,162.9753,163.0208,162.9206,162.9753,3707.0
2021-08-09 10:35:00,178.96,179.09,178.9,179.04,4125.0,162.9388,163.0572,162.8842,163.0117,4125.0
2021-08-09 10:40:00,179.05,179.11,178.84,178.84,2028.0,163.0208,163.0754,162.8296,162.8296,2028.0
2021-08-09 10:45:00,178.89,178.92,178.67,178.67,1481.0,162.8751,162.9024,162.6748,162.6748,1481.0
2021-08-09 10:50:00,178.6,178.74,178.44,178.5,4575.0,162.6111,162.7385,162.4654,162.52,4575.0
2021-08-09 10:55:00,178.47,178.61,178.47,178.61,1045.0,162.4927,162.6202,162.4927,162.6202,1045.0
2021-08-09 11:00:00,178.46,178.51,178.14,178.14,1659.0,162.4836,162.5291,162.1922,162.1922,1659.0
2021-08-09 11:05:00,178.14,178.44,178.13,178.44,2333.0,162.1922,162.4654,162.1831,162.4654,2333.0
2021-08-09 11:10:00,178.36,178.54,178.33,178.54,6100.0,162.3925,162.5564,162.3652,162.5564,6100.0
2021-08-09 11:15:00,178.49,178.56,178.44,178.56,3572.0,162.5109,162.5746,162.4654,162.5746,3572.0
2021-08-09 11:20:00,178.62,178.62,178.47,178.47,1966.0,162.6293,162.6293,162.4927,162.4927,1966.0
2021-08-09 11:25:00,178.56,178.56,178.42,178.43,1332.0,162.5746,162.5746,162.4472,162.4563,1332.0
2021-08-09 11:30:00,178.37,178.39,178.25,178.25,2200.0,162.4017,162.4199,162.2924,162.2924,2200.0
2021-08-09 11:35:00,178.21,178.41,178.2,178.39,5353.0,162.256,162.4381,162.2469,162.4199,5353.0
2021-08-09 11:40:00,178.43,178.43,178.35,178.35,700.0,162.4563,162.4563,162.3834,162.3834,700.0
2021-08-09 11:45:00,178.42,178.59,178.37,178.59,4019.0,162.4472,162.602,162.4017,162.602,4019.0
2021-08-09 11:50:00,178.54,178.64,178.46,178.5,3147.0,162.5564,162.6475,162.4836,162.52,3147.0
2021-08-09 11:55:00,178.49,178.51,178.38,178.51,1000.0,162.5109,162.5291,162.4108,162.5291,1000.0
2021-08-09 12:00:00,178.45,178.51,178.31,178.39,2216.0,162.4745,162.5291,162.347,162.4199,2216.0
2021-08-09 12:05:00,178.4,178.43,178.3,178.3,1525.0,162.429,162.4563,162.3379,162.3379,1525.0
2021-08-09 12:10:00,178.33,178.43,178.32,178.37,826.0,162.3652,162.4563,162.3561,162.4017,826.0
2021-08-09 12:15:00,178.33,178.4,178.3,178.37,1013.0,162.3652,162.429,162.3379,162.4017,1013.0
2021-08-09 12:20:00,178.37,178.38,178.23,178.38,4482.0,162.4017,162.4108,162.2742,162.4108,4482.0
2021-08-09 12:25:00,178.36,178.44,178.35,178.38,1499.0,162.3925,162.4654,162.3834,162.4108,1499.0
2021-08-09 12:30:00,178.44,178.46,178.37,178.37,1500.0,162.4654,162.4836,162.4017,162.4017,1500.0
2021-08-09 12:35:00,178.37,178.39,178.32,178.32,3407.0,162.4017,162.4199,162.3561,162.3561,3407.0
2021-08-09 12:40:00,178.32,178.43,178.32,178.41,3698.0,162.3561,162.4563,162.3561,162.4381,3698.0
2021-08-09 12:45:00,178.37,178.4,178.34,178.35,1321.0,162.4017,162.429,162.3743,162.3834,1321.0
2021-08-09 12:50:00,178.36,178.36,178.22,178.22,1042.0,162.3925,162.3925,162.2651,162.2651,1042.0
2021-08-09 12:55:00,178.26,178.32,178.24,178.25,2185.0,162.3015,162.3561,162.2833,162.2924,2185.0
2021-08-09 13:00:00,178.29,178.32,178.27,178.27,1310.0,162.3288,162.3561,162.3106,162.3106,1310.0
2021-08-09 13:05:00,178.28,178.39,178.28,178.39,2788.0,162.3197,162.4199,162.3197,162.4199,2788.0
2021-08-09 13:10:00,178.4,178.41,178.32,178.4,2518.0,162.429,162.4381,162.3561,162.429,2518.0
2021-08-09 13:15:00,178.4,178.55,178.39,178.53,1567.0,162.429,162.5655,162.4199,162.5473,1567.0
2021-08-09 13:20:00,178.55,178.6,178.55,178.59,1964.0,162.5655,162.6111,162.5655,162.602,1964.0
2021-08-09 13:25:00,178.55,178.68,178.55,178.61,2309.0,162.5655,162.6839,162.5655,162.6202,2309.0
2021-08-09 13:30:00,178.65,178.68,178.65,178.68,875.0,162.6566,162.6839,162.6566,162.6839,875.0
2021-08-09 13:35:00,178.63,178.63,178.46,178.52,1701.0,162.6384,162.6384,162.4836,162.5382,1701.0
2021-08-09 13:40:00,178.4,178.43,178.31,178.31,600.0,162.429,162.4563,162.347,162.347,600.0
2021-08-09 13:45:00,178.31,178.35,178.26,178.31,1565.0,162.347,162.3834,162.3015,162.347,1565.0
2021-08-09 13:50:00,178.37,178.37,178.3,178.34,1507.0,162.4017,162.4017,162.3379,162.3743,1507.0
2021-08-09 13:55:00,178.38,178.38,178.28,178.28,1959.0,162.4108,162.4108,162.3197,162.3197,1959.0
2021-08-09 14:00:00,178.3,178.44,178.3,178.39,9090.0,162.3379,162.4654,162.3379,162.4199,9090.0
2021-08-09 14:05:00,178.39,178.46,178.3,178.3,2278.0,162.4199,162.4836,162.3379,162.3379,2278.0
2021-08-09 14:10:00,178.32,178.43,178.27,178.42,1387.0,162.3561,162.4563,162.3106,162.4472,1387.0
2021-08-09 14:15:00,178.44,178.44,178.34,178.34,1200.0,162.4654,162.4654,162.3743,162.3743,1200.0
2021-08-09 14:20:00,178.35,178.38,178.34,178.37,1496.0,162.3834,162.4108,162.3743,162.4017,1496.0
2021-08-09 14:25:00,178.4,178.51,178.4,178.51,1497.0,162.429,162.5291,162.429,162.5291,1497.0
2021-08-09 14:30:00,178.59,178.59,178.52,178.55,1560.0,162.602,162.602,162.5382,162.5655,1560.0
2021-08-09 14:35:00,178.6,178.65,178.59,178.59,1013.0,162.6111,162.6566,162.602,162.602,1013.0
2021-08-09 14:40:00,178.55,178.59,178.5,178.58,1801.0,162.5655,162.602,162.52,162.5929,1801.0
2021-08-09 14:45:00,178.53,178.55,178.45,178.46,900.0,162.5473,162.5655,162.4745,162.4836,900.0
2021-08-09 14:50:00,178.46,178.49,178.46,178.48,1644.0,162.4836,162.5109,162.4836,162.5018,1644.0
2021-08-09 14:55:00,178.49,178.49,178.41,178.46,749.0,162.5109,162.5109,162.4381,162.4836,749.0
2021-08-09 15:00:00,178.41,178.46,178.38,178.46,964.0,162.4381,162.4836,162.4108,162.4836,964.0
2021-08-09 15:05:00,178.42,178.44,178.35,178.41,1256.0,162.4472,162.4654,162.3834,162.4381,1256.0
2021-08-09 15:10:00,178.44,178.51,178.4,178.5,1803.0,162.4654,162.5291,162.429,162.52,1803.0
2021-08-09 15:15:00,178.45,178.48,178.32,178.33,2594.0,162.4745,162.5018,162.3561,162.3652,2594.0
2021-08-09 15:20:00,178.3,178.47,178.3,178.47,2880.0,162.3379,162.4927,162.3379,162.4927,2880.0
2021-08-09 15:25:00,178.49,178.61,178.44,178.61,1794.0,162.5109,162.6202,162.4654,162.6202,1794.0
2021-08-09 15:30:00,178.68,178.71,178.57,178.67,2709.0,162.6839,162.7112,162.5837,162.6748,2709.0
2021-08-09 15:35:00,178.64,178.77,178.61,178.67,4169.0,162.6475,162.7658,162.6202,162.6748,4169.0
2021-08-09 15:40:00,178.64,178.64,178.44,178.55,4546.0,162.6475,162.6475,162.4654,162.5655,4546.0
2021-08-09 15:45:00,178.51,178.6,178.5,178.56,3894.0,162.5291,162.6111,162.52,162.5746,3894.0
2021-08-09 15:50:00,178.64,178.68,178.5,178.55,11324.0,162.6475,162.6839,162.52,162.5655,11324.0
2021-08-09 15:55:00,178.55,178.57,178.38,178.4,34212.0,162.5655,162.5837,162.4108,162.429,34212.0
2021-08-10 09:30:00,178.79,178.79,178.42,178.42,8628.0,162.7841,162.7841,162.4472,162.4472,8628.0
2021-08-10 09:35:00,178.42,178.72,178.27,178.72,1962.0,162.4472,162.7203,162.3106,162.7203,1962.0
2021-08-10 09:40:00,178.94,179.05,178.9,178.99,1816.0,162.9206,163.0208,162.8842,162.9661,1816.0
2021-08-10 09:45:00,179.0,179.03,178.65,178.65,2860.0,162.9753,163.0026,162.6566,162.6566,2860.0
2021-08-10 09:50:00,178.86,178.86,178.51,178.62,1931.0,162.8478,162.8478,162.5291,162.6293,1931.0
2021-08-10 09:55:00,178.84,179.22,178.81,179.14,8199.0,162.8296,163.1756,162.8023,163.1027,8199.0
2021-08-10 10:00:00,179.03,179.35,179.03,179.26,2034.0,163.0026,163.2939,163.0026,163.212,2034.0
2021-08-10 10:05:00,179.34,179.34,179.07,179.14,1738.0,163.2848,163.2848,163.039,163.1027,1738.0
2021-08-10 10:10:00,179.05,179.06,178.79,178.93,1500.0,163.0208,163.0299,162.7841,162.9115,1500.0
2021-08-10 10:15:00,179.06,179.06,178.6,178.67,3315.0,163.0299,163.0299,162.6111,162.6748,3315.0
2021-08-10 10:20:00,178.78,178.96,178.71,178.79,4015.0,162.7749,162.9388,162.7112,162.7841,4015.0
2021-08-10 10:25:00,178.69,178.81,178.69,178.81,1341.0,162.693,162.8023,162.693,162.8023,1341.0
2021-08-10 10:30:00,178.82,179.09,178.78,178.92,3117.0,162.8114,163.0572,162.7749,162.9024,3117.0
2021-08-10 10:35:00,178.87,178.9,178.6,178.6,2210.0,162.8569,162.8842,162.6111,162.6111,2210.0
2021-08-10 10:40:00,178.53,178.83,178.53,178.78,4198.0,162.5473,162.8205,162.5473,162.7749,4198.0
2021-08-10 10:45:00,178.75,178.76,178.55,178.63,2684.0,162.7476,162.7567,162.5655,162.6384,2684.0
2021-08-10 10:50:00,178.56,178.91,178.56,178.8,3385.0,162.5746,162.8933,162.5746,162.7932,3385.0
2021-08-10 10:55:00,178.75,178.95,178.59,178.88,8600.0,162.7476,162.9297,162.602,162.866,8600.0
2021-08-10 11:00:00,178.83,179.01,178.68,179.01,2100.0,162.8205,162.9844,162.6839,162.9844,2100.0
2021-08-10 11:05:00,179.04,179.15,179.04,179.05,2323.0,163.0117,163.1118,163.0117,163.0208,2323.0
2021-08-10 11:10:00,179.1,179.12,178.88,178.97,3944.0,163.0663,163.0845,162.866,162.9479,3944.0
2021-08-10 11:15:00,179.11,179.11,179.01,179.05,1300.0,163.0754,163.0754,162.9844,163.0208,1300.0
2021-08-10 11:20:00,179.09,179.24,179.02,179.02,3139.0,163.0572,163.1938,162.9935,162.9935,3139.0
2021-08-10 11:25:00,178.98,179.01,178.77,179.0,2580.0,162.957,162.9844,162.7658,162.9753,2580.0
2021-08-10 11:30:00,179.01,179.02,178.87,178.93,3984.0,162.9844,162.9935,162.8569,162.9115,3984.0
2021-08-10 11:35:00,178.97,179.11,178.97,179.06,1600.0,162.9479,163.0754,162.9479,163.0299,1600.0
2021-08-10 11:40:00,178.96,179.25,178.96,179.16,3154.0,162.9388,163.2029,162.9388,163.1209,3154.0
2021-08-10 11:45:00,179.24,179.3,179.2,179.3,1112.0,163.1938,163.2484,163.1573,163.2484,1112.0
2021-08-10 11:50:00,179.32,179.37,179.19,179.24,3188.0,163.2666,163.3121,163.1482,163.1938,3188.0
2021-08-10 11:55:00,179.2,179.29,179.18,179.25,600.0,163.1573,163.2393,163.1391,163.2029,600.0
2021-08-10 12:00:00,179.16,179.17,178.91,178.95,2565.0,163.1209,163.13,162.8933,162.9297,2565.0
2021-08-10 12:05:00,178.92,178.92,178.88,178.9,500.0,162.9024,162.9024,162.866,162.8842,500.0
2021-08-10 12:10:00,178.89,178.9,178.74,178.74,2971.0,162.8751,162.8842,162.7385,162.7385,2971.0
2021-08-10 12:15:00,178.79,178.87,178.66,178.66,2588.0,162.7841,162.8569,162.6657,162.6657,2588.0
2021-08-10 12:20:00,178.65,178.68,178.59,178.65,3352.0,162.6566,162.6839,162.602,162.6566,3352.0
2021-08-10 12:25:00,178.63,178.68,178.51,178.58,2346.0,162.6384,162.6839,162.5291,162.5929,2346.0
2021-08-10 12:30:00,178.56,178.6,178.51,178.51,1518.0,162.5746,162.6111,162.5291,162.5291,1518.0
2021-08-10 12:35:00,178.56,178.56,178.45,178.47,1022.0,162.5746,162.5746,162.4745,162.4927,1022.0
2021-08-10 12:40:00,178.47,178.5,178.41,178.42,1096.0,162.4927,162.52,162.4381,162.4472,1096.0
2021-08-10 12:45:00,178.43,178.56,178.39,178.56,1607.0,162.4563,162.5746,162.4199,162.5746,1607.0
2021-08-10 12:50:00,178.56,178.57,178.47,178.51,1102.0,162.5746,162.5837,162.4927,162.5291,1102.0
2021-08-10 12:55:00,178.46,178.53,178.46,178.53,700.0,162.4836,162.5473,162.4836,162.5473,700.0
2021-08-10 13:00:00,178.55,178.55,178.34,178.37,1802.0,162.5655,162.5655,162.3743,162.4017,1802.0
2021-08-10 13:05:00,178.32,178.36,178.25,178.28,2668.0,162.3561,162.3925,162.2924,162.3197,2668.0
2021-08-10 13:10:00,178.3,178.3,178.18,178.22,820.0,162.3379,162.3379,162.2287,162.2651,820.0
2021-08-10 13:15:00,178.3,178.35,178.25,178.35,734.0,162.3379,162.3834,162.2924,162.3834,734.0
2021-08-10 13:20:00,178.32,178.34,178.22,178.27,3570.0,162.3561,162.3743,162.2651,162.3106,3570.0
2021-08-10 13:25:00,178.3,178.32,178.25,178.31,1650.0,162.3379,162.3561,162.2924,162.347,1650.0
2021-08-10 13:30:00,178.27,178.31,178.27,178.28,609.0,162.3106,162.347,162.3106,162.3197,609.0
2021-08-10 13:35:00,178.39,178.44,178.35,178.35,1350.0,162.4199,162.4654,162.3834,162.3834,1350.0
2021-08-10 13:40:00,178.38,178.46,178.34,178.46,1200.0,162.4108,162.4836,162.3743,162.4836,1200.0
2021-08-10 13:45:00,178.39,178.49,178.37,178.45,3010.0,162.4199,162.5109,162.4017,162.4745,3010.0
2021-08-10 13:50:00,178.48,178.51,178.47,178.49,804.0,162.5018,162.5291,162.4927,162.5109,804.0
2021-08-10 13:55:00,178.42,178.56,178.41,178.56,1666.0,162.4472,162.5746,162.4381,162.5746,1666.0
2021-08-10 14:00:00,178.57,178.67,178.55,178.67,3004.0,162.5837,162.6748,162.5655,162.6748,3004.0
2021-08-10 14:05:00,178.75,178.79,178.69,178.74,2000.0,162.7476,162.7841,162.693,162.7385,2000.0
2021-08-10 14:10:00,178.78,178.87,178.75,178.75,2300.0,162.7749,162.8569,162.7476,162.7476,2300.0
2021-08-10 14:15:00,178.78,178.79,178.7,178.72,3117.0,162.7749,162.7841,162.7021,162.7203,3117.0
2021-08-10 14:20:00,178.81,178.83,178.79,178.8,918.0,162.8023,162.8205,162.7841,162.7932,918.0
2021-08-10 14:25:00,178.81,178.83,178.81,178.81,803.0,162.8023,162.8205,162.8023,162.8023,803.0
2021-08-10 14:30:00,178.84,178.84,178.74,178.74,1455.0,162.8296,162.8296,162.7385,162.7385,1455.0
2021-08-10 14:35:00,178.76,178.83,178.72,178.74,6898.0,162.7567,162.8205,162.7203,162.7385,6898.0
2021-08-10 14:40:00,178.69,178.69,178.62,178.62,1124.0,162.693,162.693,162.6293,162.6293,1124.0
2021-08-10 14:45:00,178.61,178.62,178.58,178.59,503.0,162.6202,162.6293,162.5929,162.602,503.0
2021-08-10 14:50:00,178.56,178.59,178.55,178.56,1565.0,162.5746,162.602,162.5655,162.5746,1565.0
2021-08-10 14:55:00,178.56,178.6,178.55,178.55,1200.0,162.5746,162.6111,162.5655,162.5655,1200.0
2021-08-10 15:00:00,178.55,178.62,178.52,178.62,1450.0,162.5655,162.6293,162.5382,162.6293,1450.0
2021-08-10 15:05:00,178.58,178.58,178.48,178.48,1202.0,162.5929,162.5929,162.5018,162.5018,1202.0
2021-08-10 15:10:00,178.48,178.53,178.41,178.53,1711.0,162.5018,162.5473,162.4381,162.5473,1711.0
2021-08-10 15:15:00,178.53,178.6,178.52,178.52,1000.0,162.5473,162.6111,162.5382,162.5382,1000.0
2021-08-10 15:20:00,178.52,178.57,178.52,178.56,2347.0,162.5382,162.5837,162.5382,162.5746,2347.0
2021-08-10 15:25:00,178.62,178.65,178.56,178.63,2458.0,162.6293,162.6566,162.5746,162.6384,2458.0
2021-08-10 15:30:00,178.62,178.64,178.43,178.59,4905.0,162.6293,162.6475,162.4563,162.602,4905.0
2021-08-10 15:35:00,178.66,178.75,178.61,178.73,3364.0,162.6657,162.7476,162.6202,162.7294,3364.0
2021-08-10 15:40:00,178.75,178.75,178.62,178.67,3377.0,162.7476,162.7476,162.6293,162.6748,3377.0
2021-08-10 15:45:00,178.68,178.71,178.59,178.63,8658.0,162.6839,162.7112,162.602,162.6384,8658.0
2021-08-10 15:50:00,178.67,178.83,178.65,178.78,12954.0,162.6748,162.8205,162.6566,162.7749,12954.0
2021-08-10 15:55:00,178.8,178.98,178.72,178.96,35823.0,162.7932,162.957,162.7203,162.9388,35823.0
2021-08-11 09:30:00,179.17,179.48,179.17,179.32,6304.0,163.13,163.4123,163.13,163.2666,6304.0
2021-08-11 09:35:00,179.47,179.47,179.06,179.06,1800.0,163.4032,163.4032,163.0299,163.0299,1800.0
2021-08-11 09:40:00,179.04,179.17,178.96,179.1,2067.0,163.0117,163.13,162.9388,163.0663,2067.0
2021-08-11 09:45:00,179.19,179.22,178.92,179.0,1794.0,163.1482,163.1756,162.9024,162.9753,1794.0
2021-08-11 09:50:00,178.9,179.26,178.9,179.22,1816.0,162.8842,163.212,162.8842,163.1756,1816.0
2021-08-11 09:55:00,179.14,179.32,179.1,179.1,1729.0,163.1027,163.2666,163.0663,163.0663,1729.0
2021-08-11 10:00:00,179.23,179.25,179.04,179.04,1030.0,163.1847,163.2029,163.0117,163.0117,1030.0
2021-08-11 10:05:00,178.96,179.34,178.96,179.34,1000.0,162.9388,163.2848,162.9388,163.2848,1000.0
2021-08-11 10:10:00,179.45,179.45,179.1,179.15,2251.0,163.385,163.385,163.0663,163.1118,2251.0
2021-08-11 10:15:00,179.17,179.45,179.17,179.32,1877.0,163.13,163.385,163.13,163.2666,1877.0
2021-08-11 10:20:00,179.27,179.44,179.25,179.36,1500.0,163.2211,163.3759,163.2029,163.303,1500.0
2021-08-11 10:25:00,179.34,179.47,179.33,179.44,1800.0,163.2848,163.4032,163.2757,163.3759,1800.0
2021-08-11 10:30:00,179.48,179.48,179.26,179.41,6272.0,163.4123,163.4123,163.212,163.3485,6272.0
2021-08-11 10:35:00,179.38,179.5,179.31,179.36,3066.0,163.3212,163.4305,163.2575,163.303,3066.0
2021-08-11 10:40:00,179.44,179.49,179.21,179.21,2021.0,163.3759,163.4214,163.1665,163.1665,2021.0
2021-08-11 10:45:00,179.31,179.37,179.17,179.29,2276.0,163.2575,163.3121,163.13,163.2393,2276.0
2021-08-11 10:50:00,179.26,179.38,179.25,179.25,1050.0,163.212,163.3212,163.2029,163.2029,1050.0
2021-08-11 10:55:00,179.32,179.58,179.32,179.49,3296.0,163.2666,163.5033,163.2666,163.4214,3296.0
2021-08-11 11:00:00,179.49,179.72,179.44,179.7,2947.0,163.4214,163.6308,163.3759,163.6126,2947.0
2021-08-11 11:05:00,179.66,179.69,179.55,179.67,3324.0,163.5762,163.6035,163.476,163.5853,3324.0
2021-08-11 11:10:00,179.68,179.7,179.53,179.7,2055.0,163.5944,163.6126,163.4578,163.6126,2055.0
2021-08-11 11:15:00,179.72,179.78,179.63,179.67,1836.0,163.6308,163.6854,163.5489,163.5853,1836.0
2021-08-11 11:20:00,179.63,179.63,179.51,179.53,2196.0,163.5489,163.5489,163.4396,163.4578,2196.0
2021-08-11 11:25:00,179.58,179.74,179.53,179.71,3600.0,163.5033,163.649,163.4578,163.6217,3600.0
2021-08-11 11:30:00,179.67,179.72,179.49,179.55,1644.0,163.5853,163.6308,163.4214,163.476,1644.0
2021-08-11 11:35:00,179.58,179.76,179.56,179.7,1211.0,163.5033,163.6672,163.4851,163.6126,1211.0
2021-08-11 11:40:00,179.66,179.68,179.6,179.68,977.0,163.5762,163.5944,163.5215,163.5944,977.0
2021-08-11 11:45:00,179.75,179.84,179.7,179.84,915.0,163.6581,163.7401,163.6126,163.7401,915.0
2021-08-11 11:50:00,179.82,179.88,179.75,179.76,2800.0,163.7218,163.7765,163.6581,163.6672,2800.0
2021-08-11 11:55:00,179.79,179.79,179.65,179.74,1906.0,163.6945,163.6945,163.5671,163.649,1906.0
2021-08-11 12:00:00,179.8,179.85,179.5,179.5,3187.0,163.7036,163.7492,163.4305,163.4305,3187.0
2021-08-11 12:05:00,179.58,179.58,179.41,179.41,2641.0,163.5033,163.5033,163.3485,163.3485,2641.0
2021-08-11 12:10:00,179.52,179.53,179.47,179.47,415.0,163.4487,163.4578,163.4032,163.4032,415.0
2021-08-11 12:15:00,179.44,179.46,179.41,179.43,1093.0,163.3759,163.3941,163.3485,163.3668,1093.0
2021-08-11 12:20:00,179.37,179.37,179.16,179.16,1941.0,163.3121,163.3121,163.1209,163.1209,1941.0
2021-08-11 12:25:00,179.14,179.19,179.03,179.07,2392.0,163.1027,163.1482,163.0026,163.039,2392.0
2021-08-11 12:30:00,179.07,179.12,179.07,179.07,1112.0,163.039,163.0845,163.039,163.039,1112.0
2021-08-11 12:35:00,178.94,179.0,178.94,178.95,1920.0,162.9206,162.9753,162.9206,162.9297,1920.0
2021-08-11 12:40:00,178.94,178.97,178.93,178.93,1803.0,162.9206,162.9479,162.9115,162.9115,1803.0
2021-08-11 12:45:00,178.95,178.95,178.84,178.85,929.0,162.9297,162.9297,162.8296,162.8387,929.0
2021-08-11 12:50:00,178.91,178.93,178.87,178.89,2101.0,162.8933,162.9115,162.8569,162.8751,2101.0
2021-08-11 12:55:00,178.84,178.9,178.8,178.88,3821.0,162.8296,162.8842,162.7932,162.866,3821.0
2021-08-11 13:00:00,178.75,178.86,178.7,178.77,3530.0,162.7476,162.8478,162.7021,162.7658,3530.0
2021-08-11 13:05:00,178.75,178.92,178.75,178.92,950.0,162.7476,162.9024,162.7476,162.9024,950.0
2021-08-11 13:10:00,178.91,178.92,178.8,178.8,1250.0,162.8933,162.9024,162.7932,162.7932,1250.0
2021-08-11 13:15:00,178.9,178.97,178.8,178.81,2792.0,162.8842,162.9479,162.7932,162.8023,2792.0
2021-08-11 13:20:00,178.86,178.91,178.8,178.83,1602.0,162.8478,162.8933,162.7932,162.8205,1602.0
2021-08-11 13:25:00,178.83,178.87,178.81,178.81,700.0,162.8205,162.8569,162.8023,162.8023,700.0
2021-08-11 13:30:00,178.84,178.84,178.73,178.84,1985.0,162.8296,162.8296,162.7294,162.8296,1985.0
2021-08-11 13:35:00,178.83,178.9,178.81,178.88,3100.0,162.8205,162.8842,162.8023,162.866,3100.0
2021-08-11 13:40:00,178.89,179.1,178.88,179.1,600.0,162.8751,163.0663,162.866,163.0663,600.0
2021-08-11 13:45:00,179.07,179.16,179.04,179.14,1945.0,163.039,163.1209,163.0117,163.1027,1945.0
2021-08-11 13:50:00,179.29,179.29,179.22,179.24,1729.0,163.2393,163.2393,163.1756,163.1938,1729.0
2021-08-11 13:55:00,179.23,179.28,179.14,179.28,2586.0,163.1847,163.2302,163.1027,163.2302,2586.0
2021-08-11 14:00:00,179.31,179.31,179.19,179.2,900.0,163.2575,163.2575,163.1482,163.1573,900.0
2021-08-11 14:05:00,179.2,179.21,179.08,179.16,2168.0,163.1573,163.1665,163.0481,163.1209,2168.0
2021-08-11 14:10:00,179.1,179.1,179.02,179.02,800.0,163.0663,163.0663,162.9935,162.9935,800.0
2021-08-11 14:15:00,179.05,179.08,179.01,179.06,1830.0,163.0208,163.0481,162.9844,163.0299,1830.0
2021-08-11 14:20:00,179.11,179.16,179.11,179.12,1500.0,163.0754,163.1209,163.0754,163.0845,1500.0
2021-08-11 14:25:00,179.11,179.12,178.97,178.97,1387.0,163.0754,163.0845,162.9479,162.9479,1387.0
2021-08-11 14:30:00,178.99,179.12,178.99,179.04,2275.0,162.9661,163.0845,162.9661,163.0117,2275.0
2021-08-11 14:35:00,179.06,179.17,179.06,179.14,1133.0,163.0299,163.13,163.0299,163.1027,1133.0
2021-08-11 14:40:00,179.13,179.14,179.1,179.11,1100.0,163.0936,163.1027,163.0663,163.0754,1100.0
2021-08-11 14:45:00,179.08,179.08,179.05,179.06,600.0,163.0481,163.0481,163.0208,163.0299,600.0
2021-08-11 14:50:00,179.08,179.08,178.98,179.02,1652.0,163.0481,163.0481,162.957,162.9935,1652.0
2021-08-11 14:55:00,178.98,179.0,178.92,178.92,2404.0,162.957,162.9753,162.9024,162.9024,2404.0
2021-08-11 15:00:00,178.98,179.08,178.96,179.03,1399.0,162.957,163.0481,162.9388,163.0026,1399.0
2021-08-11 15:05:00,179.08,179.08,178.91,178.96,2617.0,163.0481,163.0481,162.8933,162.9388,2617.0
2021-08-11 15:10:00,179.03,179.03,178.91,178.91,1300.0,163.0026,163.0026,162.8933,162.8933,1300.0
2021-08-11 15:15:00,178.94,178.97,178.8,178.8,3795.0,162.9206,162.9479,162.7932,162.7932,3795.0
2021-08-11 15:20:00,178.83,178.96,178.83,178.95,5322.0,162.8205,162.9388,162.8205,162.9297,5322.0
2021-08-11 15:25:00,178.95,179.04,178.93,179.03,1686.0,162.9297,163.0117,162.9115,163.0026,1686.0
2021-08-11 15:30:00,179.05,179.12,179.04,179.07,1729.0,163.0208,163.0845,163.0117,163.039,1729.0
2021-08-11 15:35:00,179.09,179.11,178.86,178.91,5315.0,163.0572,163.0754,162.8478,162.8933,5315.0
2021-08-11 15:40:00,178.88,178.89,178.75,178.79,4444.0,162.866,162.8751,162.7476,162.7841,4444.0
2021-08-11 15:45:00,178.75,178.77,178.65,178.74,8846.0,162.7476,162.7658,162.6566,162.7385,8846.0
2021-08-11 15:50:00,178.68,178.7,178.46,178.46,20206.0,162.6839,162.7021,162.4836,162.4836,20206.0
2021-08-11 15:55:00,178.4,178.79,178.4,178.67,49629.0,162.429,162.7841,162.429,162.6748,49629.0
2021-08-12 09:30:00,179.22,179.24,178.51,178.66,13361.0,163.1756,163.1938,162.5291,162.6657,13361.0
2021-08-12 09:35:00,178.39,178.51,178.31,178.39,3943.0,162.4199,162.5291,162.347,162.4199,3943.0
2021-08-12 09:40:00,178.39,178.77,178.38,178.77,1800.0,162.4199,162.7658,162.4108,162.7658,1800.0
2021-08-12 09:45:00,178.8,178.83,178.58,178.62,1299.0,162.7932,162.8205,162.5929,162.6293,1299.0
2021-08-12 09:50:00,178.64,178.88,178.61,178.88,1320.0,162.6475,162.866,162.6202,162.866,1320.0
2021-08-12 09:55:00,178.6,178.63,178.25,178.63,2670.0,162.6111,162.6384,162.2924,162.6384,2670.0
2021-08-12 10:00:00,178.6,178.75,178.35,178.35,2408.0,162.6111,162.7476,162.3834,162.3834,2408.0
2021-08-12 10:05:00,178.51,178.66,178.5,178.58,2170.0,162.5291,162.6657,162.52,162.5929,2170.0
2021-08-12 10:10:00,178.49,178.67,178.34,178.34,3302.0,162.5109,162.6748,162.3743,162.3743,3302.0
2021-08-12 10:15:00,178.46,178.74,178.4,178.48,2806.0,162.4836,162.7385,162.429,162.5018,2806.0
2021-08-12 10:20:00,178.44,178.49,178.11,178.15,3090.0,162.4654,162.5109,162.1649,162.2013,3090.0
2021-08-12 10:25:00,178.22,178.38,178.19,178.34,2693.0,162.2651,162.4108,162.2378,162.3743,2693.0
2021-08-12 10:30:00,178.35,178.35,178.13,178.14,2000.0,162.3834,162.3834,162.1831,162.1922,2000.0
2021-08-12 10:35:00,178.08,178.36,178.05,178.32,3865.0,162.1376,162.3925,162.1103,162.3561,3865.0
2021-08-12 10:40:00,178.29,178.45,178.28,178.42,3612.0,162.3288,162.4745,162.3197,162.4472,3612.0
2021-08-12 10:45:00,178.27,178.33,178.16,178.16,3316.0,162.3106,162.3652,162.2105,162.2105,3316.0
2021-08-12 10:50:00,178.14,178.43,178.05,178.43,4002.0,162.1922,162.4563,162.1103,162.4563,4002.0
2021-08-12 10:55:00,178.43,178.55,178.33,178.46,5450.0,162.4563,162.5655,162.3652,162.4836,5450.0
2021-08-12 11:00:00,178.47,178.56,178.37,178.5,3060.0,162.4927,162.5746,162.4017,162.52,3060.0
2021-08-12 11:05:00,178.42,178.47,178.41,178.41,1300.0,162.4472,162.4927,162.4381,162.4381,1300.0
2021-08-12 11:10:00,178.4,178.4,178.08,178.11,2000.0,162.429,162.429,162.1376,162.1649,2000.0
2021-08-12 11:15:00,178.12,178.18,178.04,178.08,1459.0,162.174,162.2287,162.1012,162.1376,1459.0
2021-08-12 11:20:00,178.09,178.22,178.09,178.22,2613.0,162.1467,162.2651,162.1467,162.2651,2613.0
2021-08-12 11:25:00,178.17,178.26,177.92,177.94,1300.0,162.2196,162.3015,161.9919,162.0101,1300.0
2021-08-12 11:30:00,178.01,178.01,177.75,177.95,3162.0,162.0739,162.0739,161.8372,162.0193,3162.0
2021-08-12 11:35:00,177.92,177.93,177.79,177.89,1954.0,161.9919,162.001,161.8736,161.9646,1954.0
2021-08-12 11:40:00,177.85,177.85,177.7,177.73,1884.0,161.9282,161.9282,161.7916,161.8189,1884.0
2021-08-12 11:45:00,177.73,177.83,177.71,177.83,3379.0,161.8189,161.91,161.8007,161.91,3379.0
2021-08-12 11:50:00,177.93,177.93,177.77,177.82,1692.0,162.001,162.001,161.8554,161.9009,1692.0
2021-08-12 11:55:00,177.83,177.83,177.63,177.64,898.0,161.91,161.91,161.7279,161.737,898.0
2021-08-12 12:00:00,177.6,177.72,177.6,177.68,3207.0,161.7006,161.8098,161.7006,161.7734,3207.0
2021-08-12 12:05:00,177.68,177.76,177.62,177.76,2410.0,161.7734,161.8463,161.7188,161.8463,2410.0
2021-08-12 12:10:00,177.71,177.76,177.71,177.74,1222.0,161.8007,161.8463,161.8007,161.8281,1222.0
2021-08-12 12:15:00,177.73,177.8,177.69,177.72,2490.0,161.8189,161.8827,161.7825,161.8098,2490.0
2021-08-12 12:20:00,177.66,177.69,177.56,177.56,2588.0,161.7552,161.7825,161.6642,161.6642,2588.0
2021-08-12 12:25:00,177.53,177.7,177.53,177.7,2636.0,161.6369,161.7916,161.6369,161.7916,2636.0
2021-08-12 12:30:00,177.72,177.83,177.71,177.8,3860.0,161.8098,161.91,161.8007,161.8827,3860.0
2021-08-12 12:35:00,177.76,177.79,177.72,177.72,1000.0,161.8463,161.8736,161.8098,161.8098,1000.0
2021-08-12 12:40:00,177.72,177.82,177.68,177.76,3220.0,161.8098,161.9009,161.7734,161.8463,3220.0
2021-08-12 12:45:00,177.72,177.78,177.68,177.68,3703.0,161.8098,161.8645,161.7734,161.7734,3703.0
2021-08-12 12:50:00,177.69,177.89,177.67,177.82,2516.0,161.7825,161.9646,161.7643,161.9009,2516.0
2021-08-12 12:55:00,177.88,178.0,177.86,177.95,3667.0,161.9555,162.0648,161.9373,162.0193,3667.0
2021-08-12 13:00:00,177.94,178.23,177.94,178.23,2803.0,162.0101,162.2742,162.0101,162.2742,2803.0
2021-08-12 13:05:00,178.14,178.34,178.09,178.09,4969.0,162.1922,162.3743,162.1467,162.1467,4969.0
2021-08-12 13:10:00,178.19,178.27,178.14,178.27,3562.0,162.2378,162.3106,162.1922,162.3106,3562.0
2021-08-12 13:15:00,178.25,178.35,178.1,178.35,1776.0,162.2924,162.3834,162.1558,162.3834,1776.0
2021-08-12 13:20:00,178.32,178.48,178.26,178.46,4000.0,162.3561,162.5018,162.3015,162.4836,4000.0
2021-08-12 13:25:00,178.41,178.41,178.28,178.32,3360.0,162.4381,162.4381,162.3197,162.3561,3360.0
2021-08-12 13:30:00,178.3,178.32,178.19,178.19,1627.0,162.3379,162.3561,162.2378,162.2378,1627.0
2021-08-12 13:35:00,178.11,178.11,177.97,178.01,3389.0,162.1649,162.1649,162.0375,162.0739,3389.0
2021-08-12 13:40:00,178.05,178.13,178.02,178.03,2235.0,162.1103,162.1831,162.083,162.0921,2235.0
2021-08-12 13:45:00,177.99,178.09,177.98,178.01,700.0,162.0557,162.1467,162.0466,162.0739,700.0
2021-08-12 13:50:00,177.98,178.09,177.98,178.02,927.0,162.0466,162.1467,162.0466,162.083,927.0
2021-08-12 13:55:00,177.98,178.03,177.96,178.03,1509.0,162.0466,162.0921,162.0284,162.0921,1509.0
2021-08-12 14:00:00,178.0,178.01,177.92,177.95,1890.0,162.0648,162.0739,161.9919,162.0193,1890.0
2021-08-12 14:05:00,177.91,177.98,177.9,177.9,2228.0,161.9828,162.0466,161.9737,161.9737,2228.0
2021-08-12 14:10:00,177.92,177.94,177.82,177.82,1184.0,161.9919,162.0101,161.9009,161.9009,1184.0
2021-08-12 14:15:00,177.8,177.88,177.8,177.88,1014.0,161.8827,161.9555,161.8827,161.9555,1014.0
2021-08-12 14:20:00,177.88,177.98,177.87,177.88,3640.0,161.9555,162.0466,161.9464,161.9555,3640.0
2021-08-12 14:25:00,177.87,177.92,177.87,177.92,1244.0,161.9464,161.9919,161.9464,161.9919,1244.0
2021-08-12 14:30:00,177.93,177.95,177.92,177.95,1014.0,162.001,162.0193,161.9919,162.0193,1014.0
2021-08-12 14:35:00,177.93,178.03,177.9,177.91,4093.0,162.001,162.0921,161.9737,161.9828,4093.0
2021-08-12 14:40:00,177.92,177.93,177.74,177.75,1218.0,161.9919,162.001,161.8281,161.8372,1218.0
2021-08-12 14:45:00,177.74,177.79,177.67,177.75,2816.0,161.8281,161.8736,161.7643,161.8372,2816.0
2021-08-12 14:50:00,177.73,177.81,177.71,177.75,2226.0,161.8189,161.8918,161.8007,161.8372,2226.0
2021-08-12 14:55:00,177.77,177.79,177.7,177.74,1226.0,161.8554,161.8736,161.7916,161.8281,1226.0
2021-08-12 15:00:00,177.79,177.8,177.67,177.69,1701.0,161.8736,161.8827,161.7643,161.7825,1701.0
2021-08-12 15:05:00,177.63,177.65,177.46,177.46,3899.0,161.7279,161.7461,161.5731,161.5731,3899.0
2021-08-12 15:10:00,177.46,177.6,177.46,177.58,4128.0,161.5731,161.7006,161.5731,161.6824,4128.0
2021-08-12 15:15:00,177.58,177.58,177.52,177.56,2190.0,161.6824,161.6824,161.6277,161.6642,2190.0
2021-08-12 15:20:00,177.53,177.55,177.47,177.53,3795.0,161.6369,161.6551,161.5822,161.6369,3795.0
2021-08-12 15:25:00,177.53,177.63,177.52,177.62,2386.0,161.6369,161.7279,161.6277,161.7188,2386.0
2021-08-12 15:30:00,177.6,177.63,177.54,177.61,4899.0,161.7006,161.7279,161.646,161.7097,4899.0
2021-08-12 15:35:00,177.61,177.75,177.59,177.7,5525.0,161.7097,161.8372,161.6915,161.7916,5525.0
2021-08-12 15:40:00,177.72,177.75,177.61,177.75,8502.0,161.8098,161.8372,161.7097,161.8372,8502.0
2021-08-12 15:45:00,177.74,177.77,177.66,177.66,8240.0,161.8281,161.8554,161.7552,161.7552,8240.0
2021-08-12 15:50:00,177.69,177.72,177.54,177.54,19014.0,161.7825,161.8098,161.646,161.646,19014.0
2021-08-12 15:55:00,177.52,177.67,177.41,177.65,49669.0,161.6277,161.7643,161.5276,161.7461,49669.0
2021-08-13 09:30:00,178.15,178.72,178.12,178.42,6415.0,162.2013,162.7203,162.174,162.4472,6415.0
2021-08-13 09:35:00,178.48,178.49,178.3,178.49,400.0,162.5018,162.5109,162.3379,162.5109,400.0
2021-08-13 09:40:00,178.35,178.48,178.35,178.46,1129.0,162.3834,162.5018,162.3834,162.4836,1129.0
2021-08-13 09:45:00,178.45,178.7,178.45,178.65,1415.0,162.4745,162.7021,162.4745,162.6566,1415.0
2021-08-13 09:50:00,178.86,179.2,178.83,179.2,3360.0,162.8478,163.1573,162.8205,163.1573,3360.0
2021-08-13 09:55:00,179.15,179.27,179.13,179.13,1475.0,163.1118,163.2211,163.0936,163.0936,1475.0
2021-08-13 10:00:00,178.94,179.08,178.94,179.08,300.0,162.9206,163.0481,162.9206,163.0481,300.0
2021-08-13 10:05:00,179.31,179.51,179.29,179.39,1572.0,163.2575,163.4396,163.2393,163.3303,1572.0
2021-08-13 10:10:00,179.38,179.38,178.88,178.97,5320.0,163.3212,163.3212,162.866,162.9479,5320.0
2021-08-13 10:15:00,179.03,179.04,178.57,178.82,2912.0,163.0026,163.0117,162.5837,162.8114,2912.0
2021-08-13 10:20:00,178.75,178.85,178.75,178.78,1370.0,162.7476,162.8387,162.7476,162.7749,1370.0
2021-08-13 10:25:00,178.78,178.99,178.75,178.99,2129.0,162.7749,162.9661,162.7476,162.9661,2129.0
2021-08-13 10:30:00,178.92,178.96,178.59,178.59,1391.0,162.9024,162.9388,162.602,162.602,1391.0
2021-08-13 10:35:00,178.64,178.89,178.64,178.73,1773.0,162.6475,162.8751,162.6475,162.7294,1773.0
2021-08-13 10:40:00,178.94,178.97,178.8,178.91,1002.0,162.9206,162.9479,162.7932,162.8933,1002.0
2021-08-13 10:45:00,178.99,179.03,178.94,178.94,600.0,162.9661,163.0026,162.9206,162.9206,600.0
2021-08-13 10:50:00,179.07,179.09,179.02,179.06,1006.0,163.039,163.0572,162.9935,163.0299,1006.0
2021-08-13 10:55:00,179.1,179.21,179.03,179.21,1198.0,163.0663,163.1665,163.0026,163.1665,1198.0
2021-08-13 11:00:00,179.19,179.21,178.86,178.92,3761.0,163.1482,163.1665,162.8478,162.9024,3761.0
2021-08-13 11:05:00,178.9,179.06,178.87,179.06,2405.0,162.8842,163.0299,162.8569,163.0299,2405.0
2021-08-13 11:10:00,179.16,179.16,179.07,179.09,732.0,163.1209,163.1209,163.039,163.0572,732.0
2021-08-13 11:15:00,179.2,179.28,179.17,179.28,1859.0,163.1573,163.2302,163.13,163.2302,1859.0
2021-08-13 11:20:00,179.33,179.41,179.33,179.4,1880.0,163.2757,163.3485,163.2757,163.3394,1880.0
2021-08-13 11:25:00,179.43,179.45,179.14,179.24,5905.0,163.3668,163.385,163.1027,163.1938,5905.0
2021-08-13 11:30:00,179.26,179.26,179.13,179.13,1698.0,163.212,163.212,163.0936,163.0936,1698.0
2021-08-13 11:35:00,179.16,179.25,179.16,179.23,1043.0,163.1209,163.2029,163.1209,163.1847,1043.0
2021-08-13 11:40:00,179.33,179.51,179.27,179.51,1600.0,163.2757,163.4396,163.2211,163.4396,1600.0
2021-08-13 11:45:00,179.48,179.48,179.17,179.34,3568.0,163.4123,163.4123,163.13,163.2848,3568.0
2021-08-13 11:50:00,179.32,179.36,179.26,179.36,844.0,163.2666,163.303,163.212,163.303,844.0
2021-08-13 11:55:00,179.4,179.4,179.34,179.35,1404.0,163.3394,163.3394,163.2848,163.2939,1404.0
2021-08-13 12:00:00,179.27,179.32,179.24,179.25,1016.0,163.2211,163.2666,163.1938,163.2029,1016.0
2021-08-13 12:05:00,179.27,179.42,179.27,179.39,2115.0,163.2211,163.3577,163.2211,163.3303,2115.0
2021-08-13 12:10:00,179.42,179.42,179.32,179.36,1590.0,163.3577,163.3577,163.2666,163.303,1590.0
2021-08-13 12:15:00,179.42,179.44,179.38,179.38,768.0,163.3577,163.3759,163.3212,163.3212,768.0
2021-08-13 12:20:00,179.42,179.53,179.42,179.52,905.0,163.3577,163.4578,163.3577,163.4487,905.0
2021-08-13 12:25:00,179.47,179.5,179.38,179.39,2973.0,163.4032,163.4305,163.3212,163.3303,2973.0
2021-08-13 12:30:00,179.41,179.43,179.39,179.43,1548.0,163.3485,163.3668,163.3303,163.3668,1548.0
2021-08-13 12:35:00,179.34,179.45,179.34,179.43,952.0,163.2848,163.385,163.2848,163.3668,952.0
2021-08-13 12:40:00,179.43,179.51,179.39,179.49,2052.0,163.3668,163.4396,163.3303,163.4214,2052.0
2021-08-13 12:45:00,179.47,179.5,179.35,179.37,2012.0,163.4032,163.4305,163.2939,163.3121,2012.0
2021-08-13 12:50:00,179.4,179.51,179.4,179.47,1253.0,163.3394,163.4396,163.3394,163.4032,1253.0
2021-08-13 12:55:00,179.5,179.5,179.44,179.5,1050.0,163.4305,163.4305,163.3759,163.4305,1050.0
2021-08-13 13:00:00,179.49,179.49,179.18,179.27,10684.0,163.4214,163.4214,163.1391,163.2211,10684.0
2021-08-13 13:05:00,179.27,179.27,179.18,179.2,37564.0,163.2211,163.2211,163.1391,163.1573,37564.0
2021-08-13 13:10:00,179.2,179.22,179.15,179.16,2716.0,163.1573,163.1756,163.1118,163.1209,2716.0
2021-08-13 13:15:00,179.21,179.26,179.19,179.26,886.0,163.1665,163.212,163.1482,163.212,886.0
2021-08-13 13:20:00,179.23,179.26,179.09,179.09,6960.0,163.1847,163.212,163.0572,163.0572,6960.0
2021-08-13 13:25:00,179.16,179.2,179.15,179.16,3608.0,163.1209,163.1573,163.1118,163.1209,3608.0
2021-08-13 13:30:00,179.15,179.15,179.08,179.13,1378.0,163.1118,163.1118,163.0481,163.0936,1378.0
2021-08-13 13:35:00,179.09,179.18,179.06,179.17,1022.0,163.0572,163.1391,163.0299,163.13,1022.0
2021-08-13 13:40:00,179.16,179.29,179.16,179.24,2174.0,163.1209,163.2393,163.1209,163.1938,2174.0
2021-08-13 13:45:00,179.22,179.32,179.21,179.31,1511.0,163.1756,163.2666,163.1665,163.2575,1511.0
2021-08-13 13:50:00,179.38,179.38,179.35,179.35,283.0,163.3212,163.3212,163.2939,163.2939,283.0
2021-08-13 13:55:00,179.45,179.45,179.45,179.45,100.0,163.385,163.385,163.385,163.385,100.0
2021-08-13 14:00:00,179.44,179.45,179.4,179.43,1012.0,163.3759,163.385,163.3394,163.3668,1012.0
2021-08-13 14:05:00,179.38,179.53,179.38,179.53,930.0,163.3212,163.4578,163.3212,163.4578,930.0
2021-08-13 14:10:00,179.49,179.61,179.48,179.61,643.0,163.4214,163.5306,163.4123,163.5306,643.0
2021-08-13 14:15:00,179.65,179.71,179.65,179.71,1374.0,163.5671,163.6217,163.5671,163.6217,1374.0
2021-08-13 14:20:00,179.7,179.7,179.62,179.63,809.0,163.6126,163.6126,163.5397,163.5489,809.0
2021-08-13 14:25:00,179.67,179.67,179.66,179.67,201.0,163.5853,163.5853,163.5762,163.5853,201.0
2021-08-13 14:30:00,179.64,179.7,179.51,179.51,936.0,163.558,163.6126,163.4396,163.4396,936.0
2021-08-13 14:35:00,179.53,179.53,179.53,179.53,100.0,163.4578,163.4578,163.4578,163.4578,100.0
2021-08-13 14:40:00,179.55,179.71,179.55,179.71,300.0,163.476,163.6217,163.476,163.6217,300.0
2021-08-13 14:45:00,179.66,179.66,179.57,179.57,500.0,163.5762,163.5762,163.4942,163.4942,500.0
2021-08-13 14:50:00,179.58,179.61,179.56,179.61,800.0,163.5033,163.5306,163.4851,163.5306,800.0
2021-08-13 14:55:00,179.58,179.59,179.5,179.56,708.0,163.5033,163.5124,163.4305,163.4851,708.0
2021-08-13 15:00:00,179.53,179.68,179.49,179.6,1482.0,163.4578,163.5944,163.4214,163.5215,1482.0
2021-08-13 15:05:00,179.59,179.67,179.59,179.65,1054.0,163.5124,163.5853,163.5124,163.5671,1054.0
2021-08-13 15:10:00,179.7,179.73,179.69,179.71,1201.0,163.6126,163.6399,163.6035,163.6217,1201.0
2021-08-13 15:15:00,179.65,179.65,179.48,179.52,2032.0,163.5671,163.5671,163.4123,163.4487,2032.0
2021-08-13 15:20:00,179.49,179.51,179.38,179.38,1123.0,163.4214,163.4396,163.3212,163.3212,1123.0
2021-08-13 15:25:00,179.38,179.45,179.35,179.42,1874.0,163.3212,163.385,163.2939,163.3577,1874.0
2021-08-13 15:30:00,179.47,179.58,179.42,179.5,2505.0,163.4032,163.5033,163.3577,163.4305,2505.0
2021-08-13 15:35:00,179.53,179.62,179.51,179.54,1636.0,163.4578,163.5397,163.4396,163.4669,1636.0
2021-08-13 15:40:00,179.53,179.53,179.37,179.39,3858.0,163.4578,163.4578,163.3121,163.3303,3858.0
2021-08-13 15:45:00,179.38,179.43,179.3,179.38,7823.0,163.3212,163.3668,163.2484,163.3212,7823.0
2021-08-13 15:50:00,179.41,179.43,179.16,179.16,11706.0,163.3485,163.3668,163.1209,163.1209,11706.0
2021-08-13 15:55:00,179.2,179.42,179.16,179.41,25093.0,163.1573,163.3577,163.1209,163.3485,25093.0
2021-08-16 09:30:00,179.65,180.48,179.65,179.9,15118.0,163.5671,164.3228,163.5671,163.7947,15118.0
2021-08-16 09:35:00,179.96,180.12,179.89,179.89,1723.0,163.8493,163.995,163.7856,163.7856,1723.0
2021-08-16 09:40:00,179.89,180.39,179.87,180.16,5450.0,163.7856,164.2408,163.7674,164.0314,5450.0
2021-08-16 09:45:00,180.03,180.03,179.68,179.77,2520.0,163.913,163.913,163.5944,163.6763,2520.0
2021-08-16 09:50:00,179.77,180.02,179.76,179.91,2450.0,163.6763,163.9039,163.6672,163.8038,2450.0
2021-08-16 09:55:00,180.13,180.43,180.13,180.43,2808.0,164.0041,164.2772,164.0041,164.2772,2808.0
2021-08-16 10:00:00,180.55,180.55,180.13,180.17,1273.0,164.3865,164.3865,164.0041,164.0405,1273.0
2021-08-16 10:05:00,180.25,180.56,180.24,180.56,1517.0,164.1133,164.3956,164.1042,164.3956,1517.0
2021-08-16 10:10:00,180.62,180.62,180.25,180.58,1720.0,164.4502,164.4502,164.1133,164.4138,1720.0
2021-08-16 10:15:00,180.53,180.74,180.45,180.74,2247.0,164.3683,164.5595,164.2954,164.5595,2247.0
2021-08-16 10:20:00,180.67,180.69,180.45,180.45,2636.0,164.4957,164.514,164.2954,164.2954,2636.0
2021-08-16 10:25:00,180.49,180.81,180.43,180.55,2316.0,164.3319,164.6232,164.2772,164.3865,2316.0
2021-08-16 10:30:00,180.7,180.8,180.38,180.49,3798.0,164.5231,164.6141,164.2317,164.3319,3798.0
2021-08-16 10:35:00,180.46,180.46,180.17,180.24,2327.0,164.3045,164.3045,164.0405,164.1042,2327.0
2021-08-16 10:40:00,180.18,180.53,180.17,180.5,1480.0,164.0496,164.3683,164.0405,164.341,1480.0
2021-08-16 10:45:00,180.51,180.7,180.38,180.63,4184.0,164.3501,164.5231,164.2317,164.4593,4184.0
2021-08-16 10:50:00,180.58,180.74,180.54,180.67,900.0,164.4138,164.5595,164.3774,164.4957,900.0
2021-08-16 10:55:00,180.65,180.67,180.47,180.67,1817.0,164.4775,164.4957,164.3137,164.4957,1817.0
2021-08-16 11:00:00,180.61,180.81,180.58,180.81,1500.0,164.4411,164.6232,164.4138,164.6232,1500.0
2021-08-16 11:05:00,180.9,180.9,180.61,180.65,3300.0,164.7052,164.7052,164.4411,164.4775,3300.0
2021-08-16 11:10:00,180.57,180.72,180.57,180.59,2080.0,164.4047,164.5413,164.4047,164.4229,2080.0
2021-08-16 11:15:00,180.52,180.52,180.3,180.35,2112.0,164.3592,164.3592,164.1589,164.2044,2112.0
2021-08-16 11:20:00,180.43,180.48,180.34,180.34,1100.0,164.2772,164.3228,164.1953,164.1953,1100.0
2021-08-16 11:25:00,180.34,180.57,180.34,180.48,1400.0,164.1953,164.4047,164.1953,164.3228,1400.0
2021-08-16 11:30:00,180.47,180.48,180.35,180.44,2098.0,164.3137,164.3228,164.2044,164.2863,2098.0
2021-08-16 11:35:00,180.53,180.53,180.35,180.36,1000.0,164.3683,164.3683,164.2044,164.2135,1000.0
2021-08-16 11:40:00,180.31,180.34,180.21,180.34,1919.0,164.168,164.1953,164.0769,164.1953,1919.0
2021-08-16 11:45:00,180.31,180.35,180.31,180.31,700.0,164.168,164.2044,164.168,164.168,700.0
2021-08-16 11:50:00,180.31,180.36,180.21,180.27,3613.0,164.168,164.2135,164.0769,164.1316,3613.0
2021-08-16 11:55:00,180.33,180.52,180.3,180.52,651.0,164.1862,164.3592,164.1589,164.3592,651.0
2021-08-16 12:00:00,180.56,180.7,180.5,180.7,1995.0,164.3956,164.5231,164.341,164.5231,1995.0
2021-08-16 12:05:00,180.56,180.6,180.52,180.54,1485.0,164.3956,164.432,164.3592,164.3774,1485.0
2021-08-16 12:10:00,180.54,180.61,180.5,180.59,3410.0,164.3774,164.4411,164.341,164.4229,3410.0
2021-08-16 12:15:00,180.62,180.67,180.62,180.62,2015.0,164.4502,164.4957,164.4502,164.4502,2015.0
2021-08-16 12:20:00,180.56,180.75,180.56,180.75,1206.0,164.3956,164.5686,164.3956,164.5686,1206.0
2021-08-16 12:25:00,180.76,180.81,180.72,180.76,1503.0,164.5777,164.6232,164.5413,164.5777,1503.0
2021-08-16 12:30:00,180.86,180.89,180.75,180.75,1766.0,164.6687,164.6961,164.5686,164.5686,1766.0
2021-08-16 12:35:00,180.76,180.8,180.71,180.78,2300.0,164.5777,164.6141,164.5322,164.5959,2300.0
2021-08-16 12:40:00,180.81,180.84,180.78,180.82,703.0,164.6232,164.6505,164.5959,164.6323,703.0
2021-08-16 12:45:00,180.84,180.86,180.73,180.76,903.0,164.6505,164.6687,164.5504,164.5777,903.0
2021-08-16 12:50:00,180.81,180.94,180.81,180.92,1100.0,164.6232,164.7416,164.6232,164.7234,1100.0
2021-08-16 12:55:00,180.91,180.91,180.85,180.87,1800.0,164.7143,164.7143,164.6596,164.6778,1800.0
2021-08-16 13:00:00,180.85,180.85,180.72,180.77,2440.0,164.6596,164.6596,164.5413,164.5868,2440.0
2021-08-16 13:05:00,180.78,180.87,180.78,180.85,1400.0,164.5959,164.6778,164.5959,164.6596,1400.0
2021-08-16 13:10:00,180.82,180.93,180.78,180.9,1223.0,164.6323,164.7325,164.5959,164.7052,1223.0
2021-08-16 13:15:00,180.86,180.86,180.78,180.78,835.0,164.6687,164.6687,164.5959,164.5959,835.0
2021-08-16 13:20:00,180.78,180.86,180.74,180.75,1750.0,164.5959,164.6687,164.5595,164.5686,1750.0
2021-08-16 13:25:00,180.71,180.74,180.65,180.65,1300.0,164.5322,164.5595,164.4775,164.4775,1300.0
2021-08-16 13:30:00,180.72,180.87,180.72,180.74,1440.0,164.5413,164.6778,164.5413,164.5595,1440.0
2021-08-16 13:35:00,180.68,180.79,180.68,180.78,3372.0,164.5049,164.605,164.5049,164.5959,3372.0
2021-08-16 13:40:00,180.77,180.77,180.68,180.69,1500.0,164.5868,164.5868,164.5049,164.514,1500.0
2021-08-16 13:45:00,180.71,180.72,180.57,180.59,1611.0,164.5322,164.5413,164.4047,164.4229,1611.0
2021-08-16 13:50:00,180.57,180.57,180.45,180.46,1807.0,164.4047,164.4047,164.2954,164.3045,1807.0
2021-08-16 13:55:00,180.48,180.65,180.47,180.65,4994.0,164.3228,164.4775,164.3137,164.4775,4994.0
2021-08-16 14:00:00,180.76,180.76,180.59,180.63,3010.0,164.5777,164.5777,164.4229,164.4593,3010.0
2021-08-16 14:05:00,180.63,180.63,180.52,180.52,1079.0,164.4593,164.4593,164.3592,164.3592,1079.0
2021-08-16 14:10:00,180.57,180.57,180.45,180.46,1658.0,164.4047,164.4047,164.2954,164.3045,1658.0
2021-08-16 14:15:00,180.44,180.63,180.44,180.62,1988.0,164.2863,164.4593,164.2863,164.4502,1988.0
2021-08-16 14:20:00,180.63,180.71,180.55,180.7,1920.0,164.4593,164.5322,164.3865,164.5231,1920.0
2021-08-16 14:25:00,180.75,180.76,180.63,180.63,1705.0,164.5686,164.5777,164.4593,164.4593,1705.0
2021-08-16 14:30:00,180.58,180.66,180.5,180.54,900.0,164.4138,164.4866,164.341,164.3774,900.0
2021-08-16 14:35:00,180.59,180.64,180.48,180.52,1200.0,164.4229,164.4684,164.3228,164.3592,1200.0
2021-08-16 14:40:00,180.44,180.55,180.44,180.53,902.0,164.2863,164.3865,164.2863,164.3683,902.0
2021-08-16 14:45:00,180.46,180.5,180.36,180.37,1940.0,164.3045,164.341,164.2135,164.2226,1940.0
2021-08-16 14:50:00,180.46,180.55,180.4,180.5,2681.0,164.3045,164.3865,164.2499,164.341,2681.0
2021-08-16 14:55:00,180.47,180.51,180.38,180.38,2701.0,164.3137,164.3501,164.2317,164.2317,2701.0
2021-08-16 15:00:00,180.39,180.44,180.38,180.4,2409.0,164.2408,164.2863,164.2317,164.2499,2409.0
2021-08-16 15:05:00,180.38,180.44,180.32,180.39,1700.0,164.2317,164.2863,164.1771,164.2408,1700.0
2021-08-16 15:10:00,180.43,180.5,180.37,180.38,1604.0,164.2772,164.341,164.2226,164.2317,1604.0
2021-08-16 15:15:00,180.38,180.45,180.38,180.4,1584.0,164.2317,164.2954,164.2317,164.2499,1584.0
2021-08-16 15:20:00,180.37,180.55,180.36,180.5,1990.0,164.2226,164.3865,164.2135,164.341,1990.0
2021-08-16 15:25:00,180.5,180.56,180.47,180.56,2630.0,164.341,164.3956,164.3137,164.3956,2630.0
2021-08-16 15:30:00,180.56,180.58,180.48,180.58,3635.0,164.3956,164.4138,164.3228,164.4138,3635.0
2021-08-16 15:35:00,180.58,180.85,180.53,180.84,7925.0,164.4138,164.6596,164.3683,164.6505,7925.0
2021-08-16 15:40:00,180.87,180.94,180.8,180.92,4086.0,164.6778,164.7416,164.6141,164.7234,4086.0
2021-08-16 15:45:00,180.93,181.03,180.91,180.91,6941.0,164.7325,164.8235,164.7143,164.7143,6941.0
2021-08-16 15:50:00,180.9,181.19,180.9,181.14,11940.0,164.7052,164.9692,164.7052,164.9237,11940.0
2021-08-16 15:55:00,181.1,181.23,181.06,181.15,19116.0,164.8873,165.0056,164.8508,164.9328,19116.0
2021-08-17 09:30:00,181.43,181.44,181.0,181.39,7306.0,165.1877,165.1968,164.7962,165.1513,7306.0
2021-08-17 09:35:00,181.19,181.49,181.0,181.07,5684.0,164.9692,165.2423,164.7962,164.8599,5684.0
2021-08-17 09:40:00,180.99,181.36,180.99,181.1,2550.0,164.7871,165.124,164.7871,164.8873,2550.0
2021-08-17 09:45:00,181.0,181.21,180.85,181.21,1900.0,164.7962,164.9874,164.6596,164.9874,1900.0
2021-08-17 09:50:00,181.22,181.45,181.16,181.25,2090.0,164.9965,165.2059,164.9419,165.0238,2090.0
2021-08-17 09:55:00,181.23,181.4,181.16,181.26,1600.0,165.0056,165.1604,164.9419,165.0329,1600.0
2021-08-17 10:00:00,181.39,181.54,181.25,181.54,2032.0,165.1513,165.2879,165.0238,165.2879,2032.0
2021-08-17 10:05:00,181.58,182.03,181.58,181.95,6871.0,165.3243,165.734,165.3243,165.6612,6871.0
2021-08-17 10:10:00,181.97,182.08,181.77,181.8,3339.0,165.6794,165.7795,165.4973,165.5246,3339.0
2021-08-17 10:15:00,181.72,181.88,181.71,181.86,1177.0,165.4517,165.5974,165.4426,165.5792,1177.0
2021-08-17 10:20:00,181.88,182.02,181.61,181.62,3829.0,165.5974,165.7249,165.3516,165.3607,3829.0
2021-08-17 10:25:00,181.58,181.58,181.27,181.37,4748.0,165.3243,165.3243,165.042,165.1331,4748.0
2021-08-17 10:30:00,181.39,181.46,181.31,181.41,2854.0,165.1513,165.215,165.0785,165.1695,2854.0
2021-08-17 10:35:00,181.57,181.57,181.35,181.42,6488.0,165.3152,165.3152,165.1149,165.1786,6488.0
2021-08-17 10:40:00,181.45,181.67,181.45,181.66,1400.0,165.2059,165.4062,165.2059,165.3971,1400.0
2021-08-17 10:45:00,181.66,181.98,181.66,181.85,2488.0,165.3971,165.6885,165.3971,165.5701,2488.0
2021-08-17 10:50:00,181.87,182.12,181.77,182.12,3923.0,165.5883,165.8159,165.4973,165.8159,3923.0
2021-08-17 10:55:00,182.03,182.22,182.03,182.12,2732.0,165.734,165.907,165.734,165.8159,2732.0
2021-08-17 11:00:00,182.25,182.56,182.24,182.55,1500.0,165.9343,166.2165,165.9252,166.2074,1500.0
2021-08-17 11:05:00,182.5,182.62,182.44,182.55,3949.0,166.1619,166.2712,166.1073,166.2074,3949.0
2021-08-17 11:10:00,182.56,182.7,182.55,182.65,5305.0,166.2165,166.344,166.2074,166.2985,5305.0
2021-08-17 11:15:00,182.63,182.65,182.42,182.51,1905.0,166.2803,166.2985,166.0891,166.171,1905.0
2021-08-17 11:20:00,182.57,182.63,182.51,182.54,5859.0,166.2257,166.2803,166.171,166.1983,5859.0
2021-08-17 11:25:00,182.53,182.66,182.42,182.64,6264.0,166.1892,166.3076,166.0891,166.2894,6264.0
2021-08-17 11:30:00,182.65,182.7,182.6,182.61,3506.0,166.2985,166.344,166.253,166.2621,3506.0
2021-08-17 11:35:00,182.6,182.71,182.57,182.62,1984.0,166.253,166.3531,166.2257,166.2712,1984.0
2021-08-17 11:40:00,182.63,182.63,182.53,182.53,3215.0,166.2803,166.2803,166.1892,166.1892,3215.0
2021-08-17 11:45:00,182.61,182.62,182.31,182.38,3406.0,166.2621,166.2712,165.9889,166.0527,3406.0
2021-08-17 11:50:00,182.34,182.47,182.32,182.43,2335.0,166.0162,166.1346,165.998,166.0982,2335.0
2021-08-17 11:55:00,182.46,182.57,182.36,182.57,5044.0,166.1255,166.2257,166.0345,166.2257,5044.0
2021-08-17 12:00:00,182.49,182.54,182.44,182.44,2405.0,166.1528,166.1983,166.1073,166.1073,2405.0
2021-08-17 12:05:00,182.41,182.41,182.26,182.26,3632.0,166.08,166.08,165.9434,165.9434,3632.0
2021-08-17 12:10:00,182.26,182.3,182.16,182.18,6254.0,165.9434,165.9798,165.8524,165.8706,6254.0
2021-08-17 12:15:00,182.11,182.13,181.94,182.11,3407.0,165.8068,165.825,165.6521,165.8068,3407.0
2021-08-17 12:20:00,182.07,182.09,181.93,181.93,19447.0,165.7704,165.7886,165.6429,165.6429,19447.0
2021-08-17 12:25:00,181.9,181.93,181.85,181.88,3898.0,165.6156,165.6429,165.5701,165.5974,3898.0
2021-08-17 12:30:00,181.85,181.89,181.74,181.88,1928.0,165.5701,165.6065,165.47,165.5974,1928.0
2021-08-17 12:35:00,181.82,181.82,181.6,181.63,2802.0,165.5428,165.5428,165.3425,165.3698,2802.0
2021-08-17 12:40:00,181.62,181.64,181.5,181.64,3624.0,165.3607,165.3789,165.2514,165.3789,3624.0
2021-08-17 12:45:00,181.72,181.72,181.47,181.5,5385.0,165.4517,165.4517,165.2241,165.2514,5385.0
2021-08-17 12:50:00,181.55,181.68,181.46,181.62,8827.0,165.297,165.4153,165.215,165.3607,8827.0
2021-08-17 12:55:00,181.56,181.58,181.34,181.42,2046.0,165.3061,165.3243,165.1058,165.1786,2046.0
2021-08-17 13:00:00,181.55,181.55,181.4,181.45,1550.0,165.297,165.297,165.1604,165.2059,1550.0
2021-08-17 13:05:00,181.33,181.36,181.16,181.27,2732.0,165.0967,165.124,164.9419,165.042,2732.0
2021-08-17 13:10:00,181.27,181.58,181.26,181.52,2685.0,165.042,165.3243,165.0329,165.2697,2685.0
2021-08-17 13:15:00,181.48,181.48,181.2,181.29,16000.0,165.2332,165.2332,164.9783,165.0602,16000.0
2021-08-17 13:20:00,181.34,181.44,181.34,181.39,2284.0,165.1058,165.1968,165.1058,165.1513,2284.0
2021-08-17 13:25:00,181.31,181.41,181.31,181.41,717.0,165.0785,165.1695,165.0785,165.1695,717.0
2021-08-17 13:30:00,181.44,181.44,181.36,181.36,3472.0,165.1968,165.1968,165.124,165.124,3472.0
2021-08-17 13:35:00,181.28,181.29,181.27,181.29,900.0,165.0511,165.0602,165.042,165.0602,900.0
2021-08-17 13:40:00,181.27,181.37,181.24,181.32,2385.0,165.042,165.1331,165.0147,165.0876,2385.0
2021-08-17 13:45:00,181.44,181.47,181.33,181.33,3632.0,165.1968,165.2241,165.0967,165.0967,3632.0
2021-08-17 13:50:00,181.38,181.49,181.38,181.49,1749.0,165.1422,165.2423,165.1422,165.2423,1749.0
2021-08-17 13:55:00,181.52,181.52,181.32,181.36,2776.0,165.2697,165.2697,165.0876,165.124,2776.0
2021-08-17 14:00:00,181.34,181.42,181.34,181.39,1801.0,165.1058,165.1786,165.1058,165.1513,1801.0
2021-08-17 14:05:00,181.37,181.57,181.36,181.51,4225.0,165.1331,165.3152,165.124,165.2605,4225.0
2021-08-17 14:10:00,181.5,181.65,181.49,181.65,2336.0,165.2514,165.388,165.2423,165.388,2336.0
2021-08-17 14:15:00,181.59,181.66,181.59,181.64,1325.0,165.3334,165.3971,165.3334,165.3789,1325.0
2021-08-17 14:20:00,181.64,181.67,181.52,181.52,2639.0,165.3789,165.4062,165.2697,165.2697,2639.0
2021-08-17 14:25:00,181.59,181.62,181.55,181.61,2346.0,165.3334,165.3607,165.297,165.3516,2346.0
2021-08-17 14:30:00,181.49,181.55,181.49,181.51,1686.0,165.2423,165.297,165.2423,165.2605,1686.0
2021-08-17 14:35:00,181.5,181.5,181.37,181.44,1750.0,165.2514,165.2514,165.1331,165.1968,1750.0
2021-08-17 14:40:00,181.43,181.47,181.4,181.44,1199.0,165.1877,165.2241,165.1604,165.1968,1199.0
2021-08-17 14:45:00,181.48,181.58,181.47,181.54,3034.0,165.2332,165.3243,165.2241,165.2879,3034.0
2021-08-17 14:50:00,181.55,181.57,181.52,181.55,24361.0,165.297,165.3152,165.2697,165.297,24361.0
2021-08-17 14:55:00,181.56,181.67,181.56,181.62,4409.0,165.3061,165.4062,165.3061,165.3607,4409.0
2021-08-17 15:00:00,181.63,181.74,181.6,181.71,2982.0,165.3698,165.47,165.3425,165.4426,2982.0
2021-08-17 15:05:00,181.73,181.91,181.72,181.87,4048.0,165.4609,165.6247,165.4517,165.5883,4048.0
2021-08-17 15:10:00,181.88,181.98,181.88,181.96,1538.0,165.5974,165.6885,165.5974,165.6703,1538.0
2021-08-17 15:15:00,181.94,182.13,181.94,182.02,6084.0,165.6521,165.825,165.6521,165.7249,6084.0
2021-08-17 15:20:00,182.0,182.17,181.99,182.1,22808.0,165.7067,165.8615,165.6976,165.7977,22808.0
2021-08-17 15:25:00,181.99,182.11,181.89,182.02,3684.0,165.6976,165.8068,165.6065,165.7249,3684.0
2021-08-17 15:30:00,182.06,182.17,182.06,182.17,5872.0,165.7613,165.8615,165.7613,165.8615,5872.0
2021-08-17 15:35:00,182.14,182.15,181.87,181.87,10231.0,165.8341,165.8433,165.5883,165.5883,10231.0
2021-08-17 15:40:00,181.83,181.85,181.73,181.75,13105.0,165.5519,165.5701,165.4609,165.4791,13105.0
2021-08-17 15:45:00,181.67,181.92,181.63,181.91,16121.0,165.4062,165.6338,165.3698,165.6247,16121.0
2021-08-17 15:50:00,181.92,182.29,181.91,182.14,23082.0,165.6338,165.9707,165.6247,165.8341,23082.0
2021-08-17 15:55:00,182.09,182.23,182.0,182.21,33349.0,165.7886,165.9161,165.7067,165.8979,33349.0
2021-08-18 09:30:00,181.73,181.93,181.18,181.55,8222.0,165.4609,165.6429,164.9601,165.297,8222.0
2021-08-18 09:35:00,181.39,181.48,181.31,181.48,2188.0,165.1513,165.2332,165.0785,165.2332,2188.0
2021-08-18 09:40:00,181.34,181.46,181.19,181.35,2720.0,165.1058,165.215,164.9692,165.1149,2720.0
2021-08-18 09:45:00,181.38,181.71,181.26,181.67,5403.0,165.1422,165.4426,165.0329,165.4062,5403.0
2021-08-18 09:50:00,181.72,181.74,181.14,181.18,3602.0,165.4517,165.47,164.9237,164.9601,3602.0
2021-08-18 09:55:00,181.06,181.08,180.77,180.9,5524.0,164.8508,164.869,164.5868,164.7052,5524.0
2021-08-18 10:00:00,180.94,181.57,180.92,181.52,5197.0,164.7416,165.3152,164.7234,165.2697,5197.0
2021-08-18 10:05:00,181.41,181.45,181.06,181.34,6147.0,165.1695,165.2059,164.8508,165.1058,6147.0
2021-08-18 10:10:00,181.32,181.58,181.32,181.36,3629.0,165.0876,165.3243,165.0876,165.124,3629.0
2021-08-18 10:15:00,181.39,181.55,181.21,181.21,1480.0,165.1513,165.297,164.9874,164.9874,1480.0
2021-08-18 10:20:00,181.2,181.2,181.06,181.07,1389.0,164.9783,164.9783,164.8508,164.8599,1389.0
2021-08-18 10:25:00,181.18,181.48,181.18,181.18,4566.0,164.9601,165.2332,164.9601,164.9601,4566.0
2021-08-18 10:30:00,181.23,181.43,181.22,181.25,809.0,165.0056,165.1877,164.9965,165.0238,809.0
2021-08-18 10:35:00,181.28,181.28,180.86,180.86,2925.0,165.0511,165.0511,164.6687,164.6687,2925.0
2021-08-18 10:40:00,180.85,180.92,180.79,180.87,3078.0,164.6596,164.7234,164.605,164.6778,3078.0
2021-08-18 10:45:00,180.84,180.86,180.69,180.84,3460.0,164.6505,164.6687,164.514,164.6505,3460.0
2021-08-18 10:50:00,180.88,180.95,180.67,180.7,3495.0,164.6869,164.7507,164.4957,164.5231,3495.0
2021-08-18 10:55:00,180.72,180.82,180.38,180.66,6252.0,164.5413,164.6323,164.2317,164.4866,6252.0
2021-08-18 11:00:00,180.53,180.57,180.23,180.32,4044.0,164.3683,164.4047,164.0951,164.1771,4044.0
2021-08-18 11:05:00,180.22,180.37,180.19,180.37,2360.0,164.086,164.2226,164.0587,164.2226,2360.0
2021-08-18 11:10:00,180.35,180.35,180.17,180.24,2780.0,164.2044,164.2044,164.0405,164.1042,2780.0
2021-08-18 11:15:00,180.25,180.47,180.12,180.44,4598.0,164.1133,164.3137,163.995,164.2863,4598.0
2021-08-18 11:20:00,180.43,180.43,180.36,180.4,2402.0,164.2772,164.2772,164.2135,164.2499,2402.0
2021-08-18 11:25:00,180.48,180.78,180.46,180.77,3348.0,164.3228,164.5959,164.3045,164.5868,3348.0
2021-08-18 11:30:00,180.84,181.01,180.81,180.81,3800.0,164.6505,164.8053,164.6232,164.6232,3800.0
2021-08-18 11:35:00,180.85,180.85,180.48,180.48,2709.0,164.6596,164.6596,164.3228,164.3228,2709.0
2021-08-18 11:40:00,180.53,180.67,180.53,180.67,2754.0,164.3683,164.4957,164.3683,164.4957,2754.0
2021-08-18 11:45:00,180.65,180.81,180.64,180.81,2754.0,164.4775,164.6232,164.4684,164.6232,2754.0
2021-08-18 11:50:00,180.84,180.85,180.55,180.57,9133.0,164.6505,164.6596,164.3865,164.4047,9133.0
2021-08-18 11:55:00,180.61,180.61,180.46,180.53,2502.0,164.4411,164.4411,164.3045,164.3683,2502.0
2021-08-18 12:00:00,180.59,180.76,180.55,180.63,4768.0,164.4229,164.5777,164.3865,164.4593,4768.0
2021-08-18 12:05:00,180.63,180.7,180.63,180.68,600.0,164.4593,164.5231,164.4593,164.5049,600.0
2021-08-18 12:10:00,180.68,180.91,180.63,180.89,4787.0,164.5049,164.7143,164.4593,164.6961,4787.0
2021-08-18 12:15:00,180.89,181.19,180.89,181.16,4019.0,164.6961,164.9692,164.6961,164.9419,4019.0
2021-08-18 12:20:00,181.11,181.2,181.09,181.12,1336.0,164.8964,164.9783,164.8781,164.9055,1336.0
2021-08-18 12:25:00,181.13,181.13,180.94,180.94,3155.0,164.9146,164.9146,164.7416,164.7416,3155.0
2021-08-18 12:30:00,180.85,180.93,180.82,180.86,2062.0,164.6596,164.7325,164.6323,164.6687,2062.0
2021-08-18 12:35:00,180.81,180.81,180.66,180.73,3048.0,164.6232,164.6232,164.4866,164.5504,3048.0
2021-08-18 12:40:00,180.73,180.83,180.7,180.74,1778.0,164.5504,164.6414,164.5231,164.5595,1778.0
2021-08-18 12:45:00,180.79,180.88,180.75,180.76,1920.0,164.605,164.6869,164.5686,164.5777,1920.0
2021-08-18 12:50:00,180.81,180.84,180.72,180.77,2008.0,164.6232,164.6505,164.5413,164.5868,2008.0
2021-08-18 12:55:00,180.73,180.73,180.64,180.73,2501.0,164.5504,164.5504,164.4684,164.5504,2501.0
2021-08-18 13:00:00,180.73,180.81,180.69,180.71,2141.0,164.5504,164.6232,164.514,164.5322,2141.0
2021-08-18 13:05:00,180.72,180.79,180.71,180.72,2704.0,164.5413,164.605,164.5322,164.5413,2704.0
2021-08-18 13:10:00,180.71,180.71,180.6,180.61,1900.0,164.5322,164.5322,164.432,164.4411,1900.0
2021-08-18 13:15:00,180.58,180.66,180.58,180.66,400.0,164.4138,164.4866,164.4138,164.4866,400.0
2021-08-18 13:20:00,180.66,180.71,180.57,180.59,1883.0,164.4866,164.5322,164.4047,164.4229,1883.0
2021-08-18 13:25:00,180.55,180.58,180.54,180.55,873.0,164.3865,164.4138,164.3774,164.3865,873.0
2021-08-18 13:30:00,180.6,180.67,180.55,180.59,3437.0,164.432,164.4957,164.3865,164.4229,3437.0
2021-08-18 13:35:00,180.68,180.74,180.65,180.74,915.0,164.5049,164.5595,164.4775,164.5595,915.0
2021-08-18 13:40:00,180.75,180.81,180.75,180.75,1802.0,164.5686,164.6232,164.5686,164.5686,1802.0
2021-08-18 13:45:00,180.73,180.74,180.69,180.7,900.0,164.5504,164.5595,164.514,164.5231,900.0
2021-08-18 13:50:00,180.69,180.74,180.65,180.74,1117.0,164.514,164.5595,164.4775,164.5595,1117.0
2021-08-18 13:55:00,180.79,180.79,180.67,180.68,2348.0,164.605,164.605,164.4957,164.5049,2348.0
2021-08-18 14:00:00,180.67,180.81,180.67,180.81,1300.0,164.4957,164.6232,164.4957,164.6232,1300.0
2021-08-18 14:05:00,180.84,180.84,180.76,180.76,900.0,164.6505,164.6505,164.5777,164.5777,900.0
2021-08-18 14:10:00,180.77,180.77,180.42,180.46,2548.0,164.5868,164.5868,164.2681,164.3045,2548.0
2021-08-18 14:15:00,180.42,180.42,180.16,180.3,2244.0,164.2681,164.2681,164.0314,164.1589,2244.0
2021-08-18 14:20:00,180.38,180.45,180.2,180.45,2108.0,164.2317,164.2954,164.0678,164.2954,2108.0
2021-08-18 14:25:00,180.33,180.42,180.26,180.36,3149.0,164.1862,164.2681,164.1225,164.2135,3149.0
2021-08-18 14:30:00,180.39,180.51,180.39,180.45,2247.0,164.2408,164.3501,164.2408,164.2954,2247.0
2021-08-18 14:35:00,180.51,180.51,180.28,180.28,1100.0,164.3501,164.3501,164.1407,164.1407,1100.0
2021-08-18 14:40:00,180.18,180.18,180.13,180.16,1326.0,164.0496,164.0496,164.0041,164.0314,1326.0
2021-08-18 14:45:00,180.09,180.1,179.94,179.95,4170.0,163.9677,163.9768,163.8311,163.8402,4170.0
2021-08-18 14:50:00,179.94,179.96,179.79,179.83,3578.0,163.8311,163.8493,163.6945,163.7309,3578.0
2021-08-18 14:55:00,179.85,180.01,179.8,179.94,4186.0,163.7492,163.8948,163.7036,163.8311,4186.0
2021-08-18 15:00:00,179.94,180.01,179.88,179.97,2404.0,163.8311,163.8948,163.7765,163.8584,2404.0
2021-08-18 15:05:00,179.93,180.03,179.93,179.94,1418.0,163.822,163.913,163.822,163.8311,1418.0
2021-08-18 15:10:00,179.9,180.02,179.89,180.0,3888.0,163.7947,163.9039,163.7856,163.8857,3888.0
2021-08-18 15:15:00,180.0,180.26,179.95,180.25,4763.0,163.8857,164.1225,163.8402,164.1133,4763.0
2021-08-18 15:20:00,180.23,180.23,179.96,179.96,3559.0,164.0951,164.0951,163.8493,163.8493,3559.0
2021-08-18 15:25:00,179.92,179.94,179.65,179.69,12332.0,163.8129,163.8311,163.5671,163.6035,12332.0
2021-08-18 15:30:00,179.65,179.69,179.42,179.61,17375.0,163.5671,163.6035,163.3577,163.5306,17375.0
2021-08-18 15:35:00,179.61,179.82,179.61,179.82,7042.0,163.5306,163.7218,163.5306,163.7218,7042.0
2021-08-18 15:40:00,179.82,180.14,179.79,180.14,10010.0,163.7218,164.0132,163.6945,164.0132,10010.0
2021-08-18 15:45:00,180.14,180.14,179.64,179.72,11147.0,164.0132,164.0132,163.558,163.6308,11147.0
2021-08-18 15:50:00,179.74,179.74,179.46,179.69,31490.0,163.649,163.649,163.3941,163.6035,31490.0
2021-08-18 15:55:00,179.69,179.7,179.35,179.47,54349.0,163.6035,163.6126,163.2939,163.4032,54349.0
2021-08-19 09:30:00,177.66,178.72,177.6,178.54,15901.0,162.5638,163.5337,162.5089,163.369,15901.0
2021-08-19 09:35:00,178.71,179.38,178.71,179.29,4527.0,163.5245,164.1376,163.5245,164.0553,4527.0
2021-08-19 09:40:00,179.39,179.75,179.07,179.6,5463.0,164.1468,164.4762,163.854,164.3389,5463.0
2021-08-19 09:45:00,179.57,179.64,179.24,179.54,5339.0,164.3115,164.3755,164.0095,164.284,5339.0
2021-08-19 09:50:00,179.55,179.86,179.47,179.48,2700.0,164.2932,164.5768,164.22,164.2291,2700.0
2021-08-19 09:55:00,179.58,180.02,179.58,179.94,4350.0,164.3206,164.7232,164.3206,164.65,4350.0
2021-08-19 10:00:00,179.89,180.18,179.79,179.95,3996.0,164.6043,164.8696,164.5128,164.6592,3996.0
2021-08-19 10:05:00,179.92,179.95,179.65,179.81,5046.0,164.6317,164.6592,164.3847,164.5311,5046.0
2021-08-19 10:10:00,180.0,180.01,179.72,179.86,2404.0,164.7049,164.7141,164.4487,164.5768,2404.0
2021-08-19 10:15:00,179.8,180.01,179.66,179.84,3766.0,164.5219,164.7141,164.3938,164.5585,3766.0
2021-08-19 10:20:00,179.89,179.92,179.74,179.92,2000.0,164.6043,164.6317,164.467,164.6317,2000.0
2021-08-19 10:25:00,179.96,179.97,179.85,179.94,1255.0,164.6683,164.6775,164.5677,164.65,1255.0
2021-08-19 10:30:00,179.99,180.27,179.98,180.21,4634.0,164.6958,164.952,164.6866,164.8971,4634.0
2021-08-19 10:35:00,180.17,180.22,179.89,180.2,3587.0,164.8605,164.9062,164.6043,164.8879,3587.0
2021-08-19 10:40:00,180.11,180.21,179.99,180.21,3577.0,164.8056,164.8971,164.6958,164.8971,3577.0
2021-08-19 10:45:00,180.21,180.52,180.13,180.32,6261.0,164.8971,165.1807,164.8239,164.9977,6261.0
2021-08-19 10:50:00,180.25,180.35,180.1,180.35,4589.0,164.9337,165.0252,164.7964,165.0252,4589.0
2021-08-19 10:55:00,180.28,180.57,180.28,180.57,3129.0,164.9611,165.2265,164.9611,165.2265,3129.0
2021-08-19 11:00:00,180.52,180.52,180.04,180.33,4613.0,165.1807,165.1807,164.7415,165.0069,4613.0
2021-08-19 11:05:00,180.35,180.59,180.35,180.54,2571.0,165.0252,165.2448,165.0252,165.199,2571.0
2021-08-19 11:10:00,180.53,180.83,180.53,180.62,2306.0,165.1899,165.4644,165.1899,165.2722,2306.0
2021-08-19 11:15:00,180.67,180.71,180.48,180.7,5803.0,165.318,165.3546,165.1441,165.3455,5803.0
2021-08-19 11:20:00,180.61,180.81,180.53,180.81,2857.0,165.2631,165.4461,165.1899,165.4461,2857.0
2021-08-19 11:25:00,180.8,180.86,180.51,180.59,2343.0,165.437,165.4919,165.1716,165.2448,2343.0
2021-08-19 11:30:00,180.73,180.83,180.66,180.66,4126.0,165.3729,165.4644,165.3088,165.3088,4126.0
2021-08-19 11:35:00,180.66,180.69,180.62,180.65,1856.0,165.3088,165.3363,165.2722,165.2997,1856.0
2021-08-19 11:40:00,180.6,180.79,180.5,180.79,1228.0,165.2539,165.4278,165.1624,165.4278,1228.0
2021-08-19 11:45:00,180.78,181.05,180.78,181.05,3610.0,165.4187,165.6657,165.4187,165.6657,3610.0
2021-08-19 11:50:00,181.09,181.15,180.99,181.02,5606.0,165.7023,165.7572,165.6108,165.6383,5606.0
2021-08-19 11:55:00,181.07,181.07,180.9,180.92,1984.0,165.684,165.684,165.5285,165.5468,1984.0
2021-08-19 12:00:00,180.94,181.02,180.93,180.98,1584.0,165.5651,165.6383,165.5559,165.6017,1584.0
2021-08-19 12:05:00,180.97,180.99,180.65,180.74,3859.0,165.5925,165.6108,165.2997,165.3821,3859.0
2021-08-19 12:10:00,180.8,180.97,180.66,180.95,6830.0,165.437,165.5925,165.3088,165.5742,6830.0
2021-08-19 12:15:00,180.93,180.96,180.73,180.76,3254.0,165.5559,165.5834,165.3729,165.4004,3254.0
2021-08-19 12:20:00,180.76,180.81,180.66,180.68,2756.0,165.4004,165.4461,165.3088,165.3271,2756.0
2021-08-19 12:25:00,180.74,180.74,180.65,180.7,2126.0,165.3821,165.3821,165.2997,165.3455,2126.0
2021-08-19 12:30:00,180.69,180.75,180.61,180.62,3005.0,165.3363,165.3912,165.2631,165.2722,3005.0
2021-08-19 12:35:00,180.56,180.62,180.49,180.5,1880.0,165.2173,165.2722,165.1533,165.1624,1880.0
2021-08-19 12:40:00,180.47,180.47,180.32,180.42,2600.0,165.135,165.135,164.9977,165.0892,2600.0
2021-08-19 12:45:00,180.36,180.47,180.25,180.45,2901.0,165.0343,165.135,164.9337,165.1167,2901.0
2021-08-19 12:50:00,180.42,180.64,180.42,180.58,2000.0,165.0892,165.2905,165.0892,165.2356,2000.0
2021-08-19 12:55:00,180.6,180.6,180.38,180.39,2965.0,165.2539,165.2539,165.0526,165.0618,2965.0
2021-08-19 13:00:00,180.44,180.48,180.36,180.36,500.0,165.1075,165.1441,165.0343,165.0343,500.0
2021-08-19 13:05:00,180.37,180.46,180.27,180.32,3861.0,165.0435,165.1258,164.952,164.9977,3861.0
2021-08-19 13:10:00,180.31,180.33,180.18,180.26,2660.0,164.9886,165.0069,164.8696,164.9428,2660.0
2021-08-19 13:15:00,180.22,180.28,180.15,180.19,1402.0,164.9062,164.9611,164.8422,164.8788,1402.0
2021-08-19 13:20:00,180.19,180.23,180.05,180.05,1400.0,164.8788,164.9154,164.7507,164.7507,1400.0
2021-08-19 13:25:00,180.11,180.11,179.81,179.95,4229.0,164.8056,164.8056,164.5311,164.6592,4229.0
2021-08-19 13:30:00,179.97,179.97,179.81,179.85,3134.0,164.6775,164.6775,164.5311,164.5677,3134.0
2021-08-19 13:35:00,179.88,180.0,179.86,179.94,2225.0,164.5951,164.7049,164.5768,164.65,2225.0
2021-08-19 13:40:00,180.01,180.01,179.88,179.88,3251.0,164.7141,164.7141,164.5951,164.5951,3251.0
2021-08-19 13:45:00,179.89,179.9,179.77,179.78,920.0,164.6043,164.6134,164.4945,164.5036,920.0
2021-08-19 13:50:00,179.81,179.81,179.59,179.61,1854.0,164.5311,164.5311,164.3298,164.3481,1854.0
2021-08-19 13:55:00,179.63,179.64,179.53,179.56,1899.0,164.3664,164.3755,164.2749,164.3023,1899.0
2021-08-19 14:00:00,179.55,179.58,179.4,179.45,3329.0,164.2932,164.3206,164.1559,164.2017,3329.0
2021-08-19 14:05:00,179.39,179.57,179.39,179.54,2494.0,164.1468,164.3115,164.1468,164.284,2494.0
2021-08-19 14:10:00,179.51,179.57,179.47,179.54,1421.0,164.2566,164.3115,164.22,164.284,1421.0
2021-08-19 14:15:00,179.52,179.58,179.43,179.46,1902.0,164.2657,164.3206,164.1834,164.2108,1902.0
2021-08-19 14:20:00,179.52,179.66,179.52,179.66,500.0,164.2657,164.3938,164.2657,164.3938,500.0
2021-08-19 14:25:00,179.66,179.71,179.47,179.47,3533.0,164.3938,164.4396,164.22,164.22,3533.0
2021-08-19 14:30:00,179.42,179.5,179.36,179.4,3125.0,164.1742,164.2474,164.1193,164.1559,3125.0
2021-08-19 14:35:00,179.45,179.46,179.4,179.43,1005.0,164.2017,164.2108,164.1559,164.1834,1005.0
2021-08-19 14:40:00,179.35,179.45,179.33,179.42,1413.0,164.1102,164.2017,164.0919,164.1742,1413.0
2021-08-19 14:45:00,179.39,179.51,179.32,179.51,1300.0,164.1468,164.2566,164.0827,164.2566,1300.0
2021-08-19 14:50:00,179.47,179.81,179.47,179.8,3405.0,164.22,164.5311,164.22,164.5219,3405.0
2021-08-19 14:55:00,179.83,179.91,179.81,179.86,1400.0,164.5494,164.6226,164.5311,164.5768,1400.0
2021-08-19 15:00:00,179.91,180.1,179.91,180.05,3350.0,164.6226,164.7964,164.6226,164.7507,3350.0
2021-08-19 15:05:00,180.03,180.06,179.88,180.0,1914.0,164.7324,164.7598,164.5951,164.7049,1914.0
2021-08-19 15:10:00,180.05,180.09,179.98,180.0,1654.0,164.7507,164.7873,164.6866,164.7049,1654.0
2021-08-19 15:15:00,179.99,180.13,179.99,180.09,2205.0,164.6958,164.8239,164.6958,164.7873,2205.0
2021-08-19 15:20:00,180.16,180.44,180.15,180.44,3367.0,164.8513,165.1075,164.8422,165.1075,3367.0
2021-08-19 15:25:00,180.41,180.46,180.33,180.45,1758.0,165.0801,165.1258,165.0069,165.1167,1758.0
2021-08-19 15:30:00,180.4,180.53,180.31,180.53,4201.0,165.0709,165.1899,164.9886,165.1899,4201.0
2021-08-19 15:35:00,180.54,180.54,180.32,180.32,3776.0,165.199,165.199,164.9977,164.9977,3776.0
2021-08-19 15:40:00,180.29,180.33,180.11,180.33,6057.0,164.9703,165.0069,164.8056,165.0069,6057.0
2021-08-19 15:45:00,180.32,180.46,180.27,180.46,7268.0,164.9977,165.1258,164.952,165.1258,7268.0
2021-08-19 15:50:00,180.38,180.45,180.23,180.28,13148.0,165.0526,165.1167,164.9154,164.9611,13148.0
2021-08-19 15:55:00,180.31,180.33,180.12,180.33,23046.0,164.9886,165.0069,164.8147,165.0069,23046.0
2021-08-20 09:30:00,180.25,180.46,179.13,180.07,9947.0,164.9337,165.1258,163.9089,164.769,9947.0
2021-08-20 09:35:00,179.62,180.46,179.62,180.37,800.0,164.3572,165.1258,164.3572,165.0435,800.0
2021-08-20 09:40:00,180.01,180.07,180.01,180.07,1793.0,164.7141,164.769,164.7141,164.769,1793.0
2021-08-20 09:45:00,180.36,180.51,180.31,180.51,600.0,165.0343,165.1716,164.9886,165.1716,600.0
2021-08-20 09:50:00,180.48,180.67,180.44,180.59,2532.0,165.1441,165.318,165.1075,165.2448,2532.0
2021-08-20 09:55:00,180.56,180.64,180.55,180.6,675.0,165.2173,165.2905,165.2082,165.2539,675.0
2021-08-20 10:00:00,180.66,180.85,180.4,180.84,2893.0,165.3088,165.4827,165.0709,165.4736,2893.0
2021-08-20 10:05:00,180.87,180.94,180.82,180.92,600.0,165.501,165.5651,165.4553,165.5468,600.0
2021-08-20 10:10:00,181.03,181.03,180.61,180.68,4346.0,165.6474,165.6474,165.2631,165.3271,4346.0
2021-08-20 10:15:00,180.61,180.84,180.6,180.84,921.0,165.2631,165.4736,165.2539,165.4736,921.0
2021-08-20 10:20:00,180.93,181.08,180.84,181.08,996.0,165.5559,165.6932,165.4736,165.6932,996.0
2021-08-20 10:25:00,180.98,180.98,180.81,180.88,1302.0,165.6017,165.6017,165.4461,165.5102,1302.0
2021-08-20 10:30:00,180.73,180.73,180.67,180.67,300.0,165.3729,165.3729,165.318,165.318,300.0
2021-08-20 10:35:00,180.86,181.05,180.86,180.9,1496.0,165.4919,165.6657,165.4919,165.5285,1496.0
2021-08-20 10:40:00,180.8,180.83,180.76,180.76,600.0,165.437,165.4644,165.4004,165.4004,600.0
2021-08-20 10:45:00,180.81,180.99,180.75,180.88,1886.0,165.4461,165.6108,165.3912,165.5102,1886.0
2021-08-20 10:50:00,180.86,180.89,180.83,180.83,1978.0,165.4919,165.5193,165.4644,165.4644,1978.0
2021-08-20 10:55:00,180.89,181.06,180.8,180.85,5321.0,165.5193,165.6749,165.437,165.4827,5321.0
2021-08-20 11:00:00,180.92,180.93,180.71,180.71,2523.0,165.5468,165.5559,165.3546,165.3546,2523.0
2021-08-20 11:05:00,180.76,180.86,180.73,180.8,1118.0,165.4004,165.4919,165.3729,165.437,1118.0
2021-08-20 11:10:00,180.86,180.86,180.72,180.79,951.0,165.4919,165.4919,165.3638,165.4278,951.0
2021-08-20 11:15:00,180.74,180.74,180.56,180.56,1000.0,165.3821,165.3821,165.2173,165.2173,1000.0
2021-08-20 11:20:00,180.5,180.54,180.44,180.52,1297.0,165.1624,165.199,165.1075,165.1807,1297.0
2021-08-20 11:25:00,180.5,180.5,180.41,180.41,1320.0,165.1624,165.1624,165.0801,165.0801,1320.0
2021-08-20 11:30:00,180.42,180.66,180.35,180.56,2452.0,165.0892,165.3088,165.0252,165.2173,2452.0
2021-08-20 11:35:00,180.56,180.65,180.46,180.46,2500.0,165.2173,165.2997,165.1258,165.1258,2500.0
2021-08-20 11:40:00,180.5,180.63,180.49,180.63,2101.0,165.1624,165.2814,165.1533,165.2814,2101.0
2021-08-20 11:45:00,180.66,180.74,180.63,180.69,2797.0,165.3088,165.3821,165.2814,165.3363,2797.0
2021-08-20 11:50:00,180.53,180.66,180.53,180.59,977.0,165.1899,165.3088,165.1899,165.2448,977.0
2021-08-20 11:55:00,180.52,180.64,180.49,180.63,1202.0,165.1807,165.2905,165.1533,165.2814,1202.0
2021-08-20 12:00:00,180.57,180.6,180.55,180.57,600.0,165.2265,165.2539,165.2082,165.2265,600.0
2021-08-20 12:05:00,180.61,180.61,180.5,180.52,1293.0,165.2631,165.2631,165.1624,165.1807,1293.0
2021-08-20 12:10:00,180.5,180.54,180.46,180.5,3613.0,165.1624,165.199,165.1258,165.1624,3613.0
2021-08-20 12:15:00,180.51,180.51,180.37,180.43,3198.0,165.1716,165.1716,165.0435,165.0984,3198.0
2021-08-20 12:20:00,180.42,180.56,180.42,180.53,900.0,165.0892,165.2173,165.0892,165.1899,900.0
2021-08-20 12:25:00,180.48,180.57,180.44,180.57,1200.0,165.1441,165.2265,165.1075,165.2265,1200.0
2021-08-20 12:30:00,180.53,180.55,180.4,180.4,1000.0,165.1899,165.2082,165.0709,165.0709,1000.0
2021-08-20 12:35:00,180.44,180.55,180.44,180.55,2580.0,165.1075,165.2082,165.1075,165.2082,2580.0
2021-08-20 12:40:00,180.57,180.59,180.49,180.49,2710.0,165.2265,165.2448,165.1533,165.1533,2710.0
2021-08-20 12:45:00,180.52,180.59,180.48,180.53,6624.0,165.1807,165.2448,165.1441,165.1899,6624.0
2021-08-20 12:50:00,180.48,180.51,180.44,180.51,1373.0,165.1441,165.1716,165.1075,165.1716,1373.0
2021-08-20 12:55:00,180.49,180.49,180.39,180.39,2093.0,165.1533,165.1533,165.0618,165.0618,2093.0
2021-08-20 13:00:00,180.38,180.39,180.25,180.36,4004.0,165.0526,165.0618,164.9337,165.0343,4004.0
2021-08-20 13:05:00,180.29,180.29,180.21,180.22,2500.0,164.9703,164.9703,164.8971,164.9062,2500.0
2021-08-20 13:10:00,180.2,180.25,180.2,180.25,2882.0,164.8879,164.9337,164.8879,164.9337,2882.0
2021-08-20 13:15:00,180.16,180.18,180.07,180.12,2564.0,164.8513,164.8696,164.769,164.8147,2564.0
2021-08-20 13:20:00,180.09,180.12,180.04,180.08,2780.0,164.7873,164.8147,164.7415,164.7781,2780.0
2021-08-20 13:25:00,180.02,180.09,179.95,180.06,3603.0,164.7232,164.7873,164.6592,164.7598,3603.0
2021-08-20 13:30:00,180.0,180.14,179.98,180.09,2220.0,164.7049,164.833,164.6866,164.7873,2220.0
2021-08-20 13:35:00,180.11,180.25,180.11,180.23,2426.0,164.8056,164.9337,164.8056,164.9154,2426.0
2021-08-20 13:40:00,180.2,180.21,180.08,180.1,2808.0,164.8879,164.8971,164.7781,164.7964,2808.0
2021-08-20 13:45:00,180.09,180.09,179.96,180.04,2415.0,164.7873,164.7873,164.6683,164.7415,2415.0
2021-08-20 13:50:00,179.99,180.02,179.89,179.93,2329.0,164.6958,164.7232,164.6043,164.6409,2329.0
2021-08-20 13:55:00,179.93,179.98,179.88,179.95,2811.0,164.6409,164.6866,164.5951,164.6592,2811.0
2021-08-20 14:00:00,179.9,179.9,179.77,179.86,3100.0,164.6134,164.6134,164.4945,164.5768,3100.0
2021-08-20 14:05:00,179.77,179.92,179.77,179.9,2003.0,164.4945,164.6317,164.4945,164.6134,2003.0
2021-08-20 14:10:00,179.85,179.88,179.76,179.83,3241.0,164.5677,164.5951,164.4853,164.5494,3241.0
2021-08-20 14:15:00,179.82,179.87,179.71,179.71,2716.0,164.5402,164.586,164.4396,164.4396,2716.0
2021-08-20 14:20:00,179.72,179.74,179.6,179.69,3306.0,164.4487,164.467,164.3389,164.4213,3306.0
2021-08-20 14:25:00,179.7,179.88,179.7,179.88,3601.0,164.4304,164.5951,164.4304,164.5951,3601.0
2021-08-20 14:30:00,179.85,179.85,179.77,179.84,2195.0,164.5677,164.5677,164.4945,164.5585,2195.0
2021-08-20 14:35:00,179.86,179.94,179.85,179.85,1225.0,164.5768,164.65,164.5677,164.5677,1225.0
2021-08-20 14:40:00,179.87,179.98,179.81,179.98,2974.0,164.586,164.6866,164.5311,164.6866,2974.0
2021-08-20 14:45:00,179.94,179.95,179.86,179.88,2520.0,164.65,164.6592,164.5768,164.5951,2520.0
2021-08-20 14:50:00,179.85,179.97,179.84,179.97,2592.0,164.5677,164.6775,164.5585,164.6775,2592.0
2021-08-20 14:55:00,179.92,179.95,179.83,179.83,1811.0,164.6317,164.6592,164.5494,164.5494,1811.0
2021-08-20 15:00:00,179.8,180.01,179.8,179.92,4398.0,164.5219,164.7141,164.5219,164.6317,4398.0
2021-08-20 15:05:00,179.96,179.96,179.85,179.89,2290.0,164.6683,164.6683,164.5677,164.6043,2290.0
2021-08-20 15:10:00,179.94,180.14,179.94,180.14,3348.0,164.65,164.833,164.65,164.833,3348.0
2021-08-20 15:15:00,180.12,180.18,180.12,180.18,2442.0,164.8147,164.8696,164.8147,164.8696,2442.0
2021-08-20 15:20:00,180.25,180.42,180.25,180.38,2825.0,164.9337,165.0892,164.9337,165.0526,2825.0
2021-08-20 15:25:00,180.36,180.4,180.29,180.39,2347.0,165.0343,165.0709,164.9703,165.0618,2347.0
2021-08-20 15:30:00,180.37,180.38,180.24,180.38,3501.0,165.0435,165.0526,164.9245,165.0526,3501.0
2021-08-20 15:35:00,180.39,180.39,180.19,180.21,6648.0,165.0618,165.0618,164.8788,164.8971,6648.0
2021-08-20 15:40:00,180.22,180.31,180.13,180.24,7608.0,164.9062,164.9886,164.8239,164.9245,7608.0
2021-08-20 15:45:00,180.23,180.36,180.14,180.2,11008.0,164.9154,165.0343,164.833,164.8879,11008.0
2021-08-20 15:50:00,180.17,180.27,180.08,180.14,22209.0,164.8605,164.952,164.7781,164.833,22209.0
2021-08-20 15:55:00,180.12,180.19,179.93,180.09,39086.0,164.8147,164.8788,164.6409,164.7873,39086.0
2021-08-23 09:30:00,180.0,180.01,179.32,179.64,10447.0,164.7049,164.7141,164.0827,164.3755,10447.0
2021-08-23 09:35:00,179.85,179.85,179.57,179.58,2271.0,164.5677,164.5677,164.3115,164.3206,2271.0
2021-08-23 09:40:00,179.68,179.68,179.2,179.2,1277.0,164.4121,164.4121,163.9729,163.9729,1277.0
2021-08-23 09:45:00,179.04,179.11,178.96,179.02,1300.0,163.8265,163.8906,163.7533,163.8082,1300.0
2021-08-23 09:50:00,179.06,179.07,178.84,178.85,2618.0,163.8448,163.854,163.6435,163.6526,2618.0
2021-08-23 09:55:00,178.86,179.31,178.86,179.31,2098.0,163.6618,164.0736,163.6618,164.0736,2098.0
2021-08-23 10:00:00,179.46,179.83,179.42,179.75,1306.0,164.2108,164.5494,164.1742,164.4762,1306.0
2021-08-23 10:05:00,179.87,180.16,179.79,180.11,9078.0,164.586,164.8513,164.5128,164.8056,9078.0
2021-08-23 10:10:00,180.03,180.15,179.82,179.9,4875.0,164.7324,164.8422,164.5402,164.6134,4875.0
2021-08-23 10:15:00,179.96,180.01,179.74,179.91,4203.0,164.6683,164.7141,164.467,164.6226,4203.0
2021-08-23 10:20:00,179.92,179.94,179.75,179.86,4815.0,164.6317,164.65,164.4762,164.5768,4815.0
2021-08-23 10:25:00,179.82,180.1,179.75,180.04,4265.0,164.5402,164.7964,164.4762,164.7415,4265.0
2021-08-23 10:30:00,180.06,180.21,179.97,180.11,2493.0,164.7598,164.8971,164.6775,164.8056,2493.0
2021-08-23 10:35:00,180.13,180.23,180.02,180.03,3175.0,164.8239,164.9154,164.7232,164.7324,3175.0
2021-08-23 10:40:00,180.03,180.25,179.94,180.01,3323.0,164.7324,164.9337,164.65,164.7141,3323.0
2021-08-23 10:45:00,180.0,180.22,180.0,180.17,1000.0,164.7049,164.9062,164.7049,164.8605,1000.0
2021-08-23 10:50:00,180.1,180.14,179.93,180.02,4346.0,164.7964,164.833,164.6409,164.7232,4346.0
2021-08-23 10:55:00,179.99,180.06,179.94,180.02,4328.0,164.6958,164.7598,164.65,164.7232,4328.0
2021-08-23 11:00:00,180.01,180.35,180.01,180.29,4755.0,164.7141,165.0252,164.7141,164.9703,4755.0
2021-08-23 11:05:00,180.31,180.41,180.26,180.27,2450.0,164.9886,165.0801,164.9428,164.952,2450.0
2021-08-23 11:10:00,180.22,180.22,180.13,180.14,2438.0,164.9062,164.9062,164.8239,164.833,2438.0
2021-08-23 11:15:00,180.22,180.25,180.11,180.19,3346.0,164.9062,164.9337,164.8056,164.8788,3346.0
2021-08-23 11:20:00,180.15,180.15,179.99,180.02,2062.0,164.8422,164.8422,164.6958,164.7232,2062.0
2021-08-23 11:25:00,180.03,180.04,179.82,179.91,2318.0,164.7324,164.7415,164.5402,164.6226,2318.0
2021-08-23 11:30:00,179.93,180.04,179.93,179.97,3024.0,164.6409,164.7415,164.6409,164.6775,3024.0
2021-08-23 11:35:00,180.01,180.04,179.88,179.89,2021.0,164.7141,164.7415,164.5951,164.6043,2021.0
2021-08-23 11:40:00,179.91,179.98,179.84,179.98,2313.0,164.6226,164.6866,164.5585,164.6866,2313.0
2021-08-23 11:45:00,179.96,179.96,179.8,179.81,2503.0,164.6683,164.6683,164.5219,164.5311,2503.0
2021-08-23 11:50:00,179.76,179.88,179.69,179.84,3414.0,164.4853,164.5951,164.4213,164.5585,3414.0
2021-08-23 11:55:00,179.89,179.91,179.65,179.65,3426.0,164.6043,164.6226,164.3847,164.3847,3426.0
2021-08-23 12:00:00,179.75,179.78,179.67,179.77,2756.0,164.4762,164.5036,164.403,164.4945,2756.0
2021-08-23 12:05:00,179.74,179.82,179.73,179.76,2082.0,164.467,164.5402,164.4579,164.4853,2082.0
2021-08-23 12:10:00,179.66,179.68,179.61,179.61,706.0,164.3938,164.4121,164.3481,164.3481,706.0
2021-08-23 12:15:00,179.56,179.65,179.48,179.55,4530.0,164.3023,164.3847,164.2291,164.2932,4530.0
2021-08-23 12:20:00,179.51,179.61,179.51,179.6,1621.0,164.2566,164.3481,164.2566,164.3389,1621.0
2021-08-23 12:25:00,179.62,179.75,179.6,179.6,2654.0,164.3572,164.4762,164.3389,164.3389,2654.0
2021-08-23 12:30:00,179.62,179.66,179.56,179.56,2300.0,164.3572,164.3938,164.3023,164.3023,2300.0
2021-08-23 12:35:00,179.59,179.74,179.57,179.74,1652.0,164.3298,164.467,164.3115,164.467,1652.0
2021-08-23 12:40:00,179.75,179.77,179.66,179.71,3602.0,164.4762,164.4945,164.3938,164.4396,3602.0
2021-08-23 12:45:00,179.75,179.75,179.67,179.67,1606.0,164.4762,164.4762,164.403,164.403,1606.0
2021-08-23 12:50:00,179.67,179.73,179.61,179.67,3138.0,164.403,164.4579,164.3481,164.403,3138.0
2021-08-23 12:55:00,179.65,179.72,179.62,179.72,1785.0,164.3847,164.4487,164.3572,164.4487,1785.0
2021-08-23 13:00:00,179.69,179.69,179.67,179.69,700.0,164.4213,164.4213,164.403,164.4213,700.0
2021-08-23 13:05:00,179.71,179.75,179.67,179.72,2630.0,164.4396,164.4762,164.403,164.4487,2630.0
2021-08-23 13:10:00,179.72,179.84,179.67,179.84,1500.0,164.4487,164.5585,164.403,164.5585,1500.0
2021-08-23 13:15:00,179.81,179.85,179.77,179.79,1930.0,164.5311,164.5677,164.4945,164.5128,1930.0
2021-08-23 13:20:00,179.73,179.77,179.66,179.75,2551.0,164.4579,164.4945,164.3938,164.4762,2551.0
2021-08-23 13:25:00,179.72,179.73,179.57,179.57,1702.0,164.4487,164.4579,164.3115,164.3115,1702.0
2021-08-23 13:30:00,179.59,179.65,179.52,179.57,2512.0,164.3298,164.3847,164.2657,164.3115,2512.0
2021-08-23 13:35:00,179.52,179.62,179.47,179.59,3791.0,164.2657,164.3572,164.22,164.3298,3791.0
2021-08-23 13:40:00,179.64,179.7,179.62,179.67,3335.0,164.3755,164.4304,164.3572,164.403,3335.0
2021-08-23 13:45:00,179.7,179.7,179.6,179.63,1420.0,164.4304,164.4304,164.3389,164.3664,1420.0
2021-08-23 13:50:00,179.64,179.64,179.52,179.52,2301.0,164.3755,164.3755,164.2657,164.2657,2301.0
2021-08-23 13:55:00,179.56,179.58,179.49,179.58,2544.0,164.3023,164.3206,164.2383,164.3206,2544.0
2021-08-23 14:00:00,179.56,179.63,179.52,179.58,2616.0,164.3023,164.3664,164.2657,164.3206,2616.0
2021-08-23 14:05:00,179.61,179.62,179.55,179.55,1148.0,164.3481,164.3572,164.2932,164.2932,1148.0
2021-08-23 14:10:00,179.51,179.53,179.4,179.43,2645.0,164.2566,164.2749,164.1559,164.1834,2645.0
2021-08-23 14:15:00,179.4,179.43,179.34,179.37,2775.0,164.1559,164.1834,164.101,164.1285,2775.0
2021-08-23 14:20:00,179.4,179.4,179.28,179.28,2104.0,164.1559,164.1559,164.0461,164.0461,2104.0
2021-08-23 14:25:00,179.32,179.38,179.3,179.3,3883.0,164.0827,164.1376,164.0644,164.0644,3883.0
2021-08-23 14:30:00,179.32,179.38,179.31,179.37,1013.0,164.0827,164.1376,164.0736,164.1285,1013.0
2021-08-23 14:35:00,179.39,179.41,179.36,179.36,3533.0,164.1468,164.1651,164.1193,164.1193,3533.0
2021-08-23 14:40:00,179.41,179.41,179.3,179.3,5786.0,164.1651,164.1651,164.0644,164.0644,5786.0
2021-08-23 14:45:00,179.28,179.3,179.21,179.24,3127.0,164.0461,164.0644,163.9821,164.0095,3127.0
2021-08-23 14:50:00,179.25,179.28,179.18,179.27,2809.0,164.0187,164.0461,163.9546,164.037,2809.0
2021-08-23 14:55:00,179.22,179.28,179.2,179.27,2509.0,163.9912,164.0461,163.9729,164.037,2509.0
2021-08-23 15:00:00,179.27,179.28,179.23,179.23,5109.0,164.037,164.0461,164.0004,164.0004,5109.0
2021-08-23 15:05:00,179.26,179.36,179.24,179.31,6486.0,164.0278,164.1193,164.0095,164.0736,6486.0
2021-08-23 15:10:00,179.31,179.35,179.21,179.33,5687.0,164.0736,164.1102,163.9821,164.0919,5687.0
2021-08-23 15:15:00,179.35,179.35,179.24,179.26,4895.0,164.1102,164.1102,164.0095,164.0278,4895.0
2021-08-23 15:20:00,179.24,179.52,179.24,179.52,8114.0,164.0095,164.2657,164.0095,164.2657,8114.0
2021-08-23 15:25:00,179.5,179.61,179.47,179.49,6145.0,164.2474,164.3481,164.22,164.2383,6145.0
2021-08-23 15:30:00,179.51,179.51,179.29,179.5,8677.0,164.2566,164.2566,164.0553,164.2474,8677.0
2021-08-23 15:35:00,179.5,179.54,179.13,179.24,13652.0,164.2474,164.284,163.9089,164.0095,13652.0
2021-08-23 15:40:00,179.22,179.22,179.11,179.18,7138.0,163.9912,163.9912,163.8906,163.9546,7138.0
2021-08-23 15:45:00,179.19,179.19,179.07,179.16,15007.0,163.9638,163.9638,163.854,163.9363,15007.0
2021-08-23 15:50:00,179.15,179.15,178.92,178.96,27855.0,163.9272,163.9272,163.7167,163.7533,27855.0
2021-08-23 15:55:00,178.98,178.98,178.69,178.76,57490.0,163.7716,163.7716,163.5062,163.5703,57490.0
2021-08-24 09:30:00,178.73,178.83,178.25,178.25,20002.0,163.5428,163.6343,163.1036,163.1036,20002.0
2021-08-24 09:35:00,178.19,178.26,177.95,178.02,8575.0,163.0487,163.1128,162.8291,162.8932,8575.0
2021-08-24 09:40:00,177.83,177.88,177.63,177.73,7908.0,162.7193,162.7651,162.5363,162.6278,7908.0
2021-08-24 09:45:00,177.78,177.78,177.36,177.67,3405.0,162.6736,162.6736,162.2893,162.5729,3405.0
2021-08-24 09:50:00,177.7,177.73,177.31,177.48,3124.0,162.6004,162.6278,162.2435,162.3991,3124.0
2021-08-24 09:55:00,177.41,177.55,177.35,177.54,8698.0,162.335,162.4631,162.2801,162.454,8698.0
2021-08-24 10:00:00,177.51,177.84,177.44,177.77,7531.0,162.4265,162.7285,162.3625,162.6644,7531.0
2021-08-24 10:05:00,177.91,178.16,177.9,178.12,3026.0,162.7925,163.0213,162.7834,162.9847,3026.0
2021-08-24 10:10:00,178.18,178.37,178.13,178.37,6839.0,163.0396,163.2134,162.9938,163.2134,6839.0
2021-08-24 10:15:00,178.31,178.43,178.17,178.28,3959.0,163.1585,163.2683,163.0304,163.1311,3959.0
2021-08-24 10:20:00,178.32,178.32,178.05,178.13,4153.0,163.1677,163.1677,162.9206,162.9938,4153.0
2021-08-24 10:25:00,178.16,178.16,178.01,178.11,1756.0,163.0213,163.0213,162.884,162.9755,1756.0
2021-08-24 10:30:00,178.08,178.08,177.78,177.83,2902.0,162.9481,162.9481,162.6736,162.7193,2902.0
2021-08-24 10:35:00,177.86,177.9,177.77,177.77,1737.0,162.7468,162.7834,162.6644,162.6644,1737.0
2021-08-24 10:40:00,177.7,177.87,177.67,177.75,2241.0,162.6004,162.7559,162.5729,162.6461,2241.0
2021-08-24 10:45:00,177.8,178.06,177.79,177.97,2360.0,162.6919,162.9298,162.6827,162.8474,2360.0
2021-08-24 10:50:00,177.97,178.05,177.87,177.87,1200.0,162.8474,162.9206,162.7559,162.7559,1200.0
2021-08-24 10:55:00,177.86,177.99,177.74,177.78,1349.0,162.7468,162.8657,162.637,162.6736,1349.0
2021-08-24 11:00:00,177.78,177.87,177.54,177.57,4076.0,162.6736,162.7559,162.454,162.4814,4076.0
2021-08-24 11:05:00,177.5,177.55,177.44,177.47,2502.0,162.4174,162.4631,162.3625,162.3899,2502.0
2021-08-24 11:10:00,177.46,177.49,177.31,177.34,2797.0,162.3808,162.4082,162.2435,162.271,2797.0
2021-08-24 11:15:00,177.29,177.49,177.27,177.43,5560.0,162.2252,162.4082,162.2069,162.3533,5560.0
2021-08-24 11:20:00,177.45,177.6,177.4,177.57,2459.0,162.3716,162.5089,162.3259,162.4814,2459.0
2021-08-24 11:25:00,177.61,177.67,177.52,177.57,2403.0,162.518,162.5729,162.4357,162.4814,2403.0
2021-08-24 11:30:00,177.53,177.54,177.44,177.52,2363.0,162.4448,162.454,162.3625,162.4357,2363.0
2021-08-24 11:35:00,177.58,177.61,177.43,177.53,1961.0,162.4906,162.518,162.3533,162.4448,1961.0
2021-08-24 11:40:00,177.55,177.56,177.35,177.39,2321.0,162.4631,162.4723,162.2801,162.3167,2321.0
2021-08-24 11:45:00,177.36,177.43,177.32,177.4,3210.0,162.2893,162.3533,162.2527,162.3259,3210.0
2021-08-24 11:50:00,177.37,177.43,177.28,177.28,2800.0,162.2984,162.3533,162.2161,162.2161,2800.0
2021-08-24 11:55:00,177.27,177.33,176.98,176.98,4785.0,162.2069,162.2618,161.9415,161.9415,4785.0
2021-08-24 12:00:00,177.03,177.09,176.81,176.81,5677.0,161.9873,162.0422,161.786,161.786,5677.0
2021-08-24 12:05:00,176.79,176.93,176.75,176.81,6667.0,161.7677,161.8958,161.7311,161.786,6667.0
2021-08-24 12:10:00,176.82,176.89,176.77,176.77,6493.0,161.7951,161.8592,161.7494,161.7494,6493.0
2021-08-24 12:15:00,176.81,176.87,176.71,176.87,4810.0,161.786,161.8409,161.6945,161.8409,4810.0
2021-08-24 12:20:00,176.88,176.93,176.84,176.93,5861.0,161.85,161.8958,161.8134,161.8958,5861.0
2021-08-24 12:25:00,176.96,176.96,176.69,176.7,4620.0,161.9232,161.9232,161.6762,161.6853,4620.0
2021-08-24 12:30:00,176.69,176.69,176.51,176.51,4104.0,161.6762,161.6762,161.5115,161.5115,4104.0
2021-08-24 12:35:00,176.46,176.5,176.39,176.49,2628.0,161.4657,161.5023,161.4017,161.4932,2628.0
2021-08-24 12:40:00,176.44,176.56,176.43,176.52,4400.0,161.4474,161.5572,161.4383,161.5206,4400.0
2021-08-24 12:45:00,176.51,176.51,176.32,176.35,4843.0,161.5115,161.5115,161.3376,161.3651,4843.0
2021-08-24 12:50:00,176.37,176.44,176.36,176.44,1842.0,161.3834,161.4474,161.3742,161.4474,1842.0
2021-08-24 12:55:00,176.48,176.58,176.47,176.58,1606.0,161.484,161.5755,161.4749,161.5755,1606.0
2021-08-24 13:00:00,176.59,176.68,176.55,176.63,2830.0,161.5847,161.667,161.5481,161.6213,2830.0
2021-08-24 13:05:00,176.65,176.75,176.6,176.75,1579.0,161.6396,161.7311,161.5938,161.7311,1579.0
2021-08-24 13:10:00,176.78,176.86,176.75,176.84,2284.0,161.7585,161.8317,161.7311,161.8134,2284.0
2021-08-24 13:15:00,176.84,176.98,176.8,176.95,2460.0,161.8134,161.9415,161.7768,161.9141,2460.0
2021-08-24 13:20:00,176.94,177.08,176.9,177.08,3007.0,161.9049,162.0331,161.8683,162.0331,3007.0
2021-08-24 13:25:00,177.04,177.06,176.94,176.94,4497.0,161.9964,162.0148,161.9049,161.9049,4497.0
2021-08-24 13:30:00,176.96,176.96,176.96,176.96,100.0,161.9232,161.9232,161.9232,161.9232,100.0
2021-08-24 13:35:00,176.95,176.99,176.89,176.95,2757.0,161.9141,161.9507,161.8592,161.9141,2757.0
2021-08-24 13:40:00,176.94,176.99,176.92,176.99,2835.0,161.9049,161.9507,161.8866,161.9507,2835.0
2021-08-24 13:45:00,177.05,177.05,176.77,176.77,11911.0,162.0056,162.0056,161.7494,161.7494,11911.0
2021-08-24 13:50:00,176.75,176.75,176.66,176.66,1249.0,161.7311,161.7311,161.6487,161.6487,1249.0
2021-08-24 13:55:00,176.63,176.63,176.51,176.56,2562.0,161.6213,161.6213,161.5115,161.5572,2562.0
2021-08-24 14:00:00,176.63,176.63,176.55,176.6,1492.0,161.6213,161.6213,161.5481,161.5938,1492.0
2021-08-24 14:05:00,176.65,176.73,176.63,176.72,1602.0,161.6396,161.7128,161.6213,161.7036,1602.0
2021-08-24 14:10:00,176.73,176.76,176.68,176.71,2008.0,161.7128,161.7402,161.667,161.6945,2008.0
2021-08-24 14:15:00,176.78,176.82,176.78,176.81,1526.0,161.7585,161.7951,161.7585,161.786,1526.0
2021-08-24 14:20:00,176.8,176.87,176.76,176.87,2841.0,161.7768,161.8409,161.7402,161.8409,2841.0
2021-08-24 14:25:00,176.87,176.87,176.75,176.75,4808.0,161.8409,161.8409,161.7311,161.7311,4808.0
2021-08-24 14:30:00,176.73,176.75,176.69,176.72,1134.0,161.7128,161.7311,161.6762,161.7036,1134.0
2021-08-24 14:35:00,176.69,176.7,176.58,176.63,3353.0,161.6762,161.6853,161.5755,161.6213,3353.0
2021-08-24 14:40:00,176.64,176.64,176.6,176.6,2785.0,161.6304,161.6304,161.5938,161.5938,2785.0
2021-08-24 14:45:00,176.59,176.71,176.59,176.7,2305.0,161.5847,161.6945,161.5847,161.6853,2305.0
2021-08-24 14:50:00,176.75,176.75,176.68,176.68,2201.0,161.7311,161.7311,161.667,161.667,2201.0
2021-08-24 14:55:00,176.66,176.83,176.66,176.83,5009.0,161.6487,161.8043,161.6487,161.8043,5009.0
2021-08-24 15:00:00,176.83,176.86,176.77,176.85,2675.0,161.8043,161.8317,161.7494,161.8226,2675.0
2021-08-24 15:05:00,176.85,176.88,176.84,176.88,4324.0,161.8226,161.85,161.8134,161.85,4324.0
2021-08-24 15:10:00,176.88,176.88,176.8,176.8,3216.0,161.85,161.85,161.7768,161.7768,3216.0
2021-08-24 15:15:00,176.8,176.8,176.64,176.65,5536.0,161.7768,161.7768,161.6304,161.6396,5536.0
2021-08-24 15:20:00,176.66,176.71,176.57,176.57,5686.0,161.6487,161.6945,161.5664,161.5664,5686.0
2021-08-24 15:25:00,176.54,176.56,176.49,176.52,2300.0,161.5389,161.5572,161.4932,161.5206,2300.0
2021-08-24 15:30:00,176.54,176.57,176.45,176.51,6883.0,161.5389,161.5664,161.4566,161.5115,6883.0
2021-08-24 15:35:00,176.51,176.64,176.48,176.54,10584.0,161.5115,161.6304,161.484,161.5389,10584.0
2021-08-24 15:40:00,176.54,176.55,176.47,176.51,10518.0,161.5389,161.5481,161.4749,161.5115,10518.0
2021-08-24 15:45:00,176.55,176.59,176.3,176.34,16492.0,161.5481,161.5847,161.3193,161.3559,16492.0
2021-08-24 15:50:00,176.33,176.37,176.27,176.37,20926.0,161.3468,161.3834,161.2919,161.3834,20926.0
2021-08-24 15:55:00,176.37,176.4,176.1,176.19,65799.0,161.3834,161.4108,161.1363,161.2187,65799.0
2021-08-25 09:30:00,175.79,176.1,175.32,175.37,12285.0,160.8527,161.1363,160.4226,160.4684,12285.0
2021-08-25 09:35:00,175.58,175.58,175.26,175.44,1050.0,160.6605,160.6605,160.3677,160.5324,1050.0
2021-08-25 09:40:00,175.33,175.51,175.33,175.45,2148.0,160.4318,160.5965,160.4318,160.5416,2148.0
2021-08-25 09:45:00,175.45,175.57,175.23,175.23,1039.0,160.5416,160.6514,160.3403,160.3403,1039.0
2021-08-25 09:50:00,175.17,175.23,175.06,175.23,1240.0,160.2853,160.3403,160.1847,160.3403,1240.0
2021-08-25 09:55:00,175.21,175.44,175.05,175.37,1300.0,160.3219,160.5324,160.1755,160.4684,1300.0
2021-08-25 10:00:00,175.33,175.7,175.28,175.7,2714.0,160.4318,160.7703,160.386,160.7703,2714.0
2021-08-25 10:05:00,175.78,175.98,175.78,175.82,519.0,160.8435,161.0265,160.8435,160.8801,519.0
2021-08-25 10:10:00,175.79,175.94,175.79,175.85,1947.0,160.8527,160.9899,160.8527,160.9076,1947.0
2021-08-25 10:15:00,175.7,175.85,175.43,175.43,1133.0,160.7703,160.9076,160.5233,160.5233,1133.0
2021-08-25 10:20:00,175.42,175.79,175.42,175.68,1342.0,160.5141,160.8527,160.5141,160.752,1342.0
2021-08-25 10:25:00,175.71,175.79,175.69,175.73,1211.0,160.7795,160.8527,160.7612,160.7978,1211.0
2021-08-25 10:30:00,175.6,175.77,175.58,175.77,596.0,160.6788,160.8344,160.6605,160.8344,596.0
2021-08-25 10:35:00,175.74,175.84,175.64,175.64,1100.0,160.8069,160.8984,160.7154,160.7154,1100.0
2021-08-25 10:40:00,175.69,175.71,175.61,175.67,715.0,160.7612,160.7795,160.688,160.7429,715.0
2021-08-25 10:45:00,175.67,175.78,175.61,175.72,1401.0,160.7429,160.8435,160.688,160.7886,1401.0
2021-08-25 10:50:00,175.78,175.78,175.55,175.64,4695.0,160.8435,160.8435,160.6331,160.7154,4695.0
2021-08-25 10:55:00,175.56,175.56,175.34,175.36,1713.0,160.6422,160.6422,160.4409,160.4592,1713.0
2021-08-25 11:00:00,175.33,175.49,175.29,175.29,1700.0,160.4318,160.5782,160.3952,160.3952,1700.0
2021-08-25 11:05:00,175.22,175.37,175.12,175.37,2178.0,160.3311,160.4684,160.2396,160.4684,2178.0
2021-08-25 11:10:00,175.41,175.41,175.26,175.31,1127.0,160.505,160.505,160.3677,160.4135,1127.0
2021-08-25 11:15:00,175.34,175.46,175.3,175.4,1950.0,160.4409,160.5507,160.4043,160.4958,1950.0
2021-08-25 11:20:00,175.37,175.47,175.28,175.33,1797.0,160.4684,160.5599,160.386,160.4318,1797.0
2021-08-25 11:25:00,175.36,175.36,175.23,175.32,4699.0,160.4592,160.4592,160.3403,160.4226,4699.0
2021-08-25 11:30:00,175.34,175.4,175.29,175.37,3040.0,160.4409,160.4958,160.3952,160.4684,3040.0
2021-08-25 11:35:00,175.4,175.44,175.37,175.44,3326.0,160.4958,160.5324,160.4684,160.5324,3326.0
2021-08-25 11:40:00,175.45,175.45,175.39,175.44,2514.0,160.5416,160.5416,160.4867,160.5324,2514.0
2021-08-25 11:45:00,175.43,175.43,175.34,175.42,3190.0,160.5233,160.5233,160.4409,160.5141,3190.0
2021-08-25 11:50:00,175.44,175.56,175.41,175.53,2504.0,160.5324,160.6422,160.505,160.6148,2504.0
2021-08-25 11:55:00,175.58,175.63,175.54,175.58,2700.0,160.6605,160.7063,160.6239,160.6605,2700.0
2021-08-25 12:00:00,175.67,175.76,175.62,175.76,3112.0,160.7429,160.8252,160.6971,160.8252,3112.0
2021-08-25 12:05:00,175.77,175.85,175.74,175.85,600.0,160.8344,160.9076,160.8069,160.9076,600.0
2021-08-25 12:10:00,175.76,175.78,175.5,175.59,14311.0,160.8252,160.8435,160.5873,160.6697,14311.0
2021-08-25 12:15:00,175.56,175.65,175.48,175.65,4440.0,160.6422,160.7246,160.569,160.7246,4440.0
2021-08-25 12:20:00,175.67,175.68,175.59,175.68,1406.0,160.7429,160.752,160.6697,160.752,1406.0
2021-08-25 12:25:00,175.67,175.74,175.67,175.74,750.0,160.7429,160.8069,160.7429,160.8069,750.0
2021-08-25 12:30:00,175.72,175.8,175.72,175.78,1885.0,160.7886,160.8618,160.7886,160.8435,1885.0
2021-08-25 12:35:00,175.8,175.83,175.72,175.83,1604.0,160.8618,160.8893,160.7886,160.8893,1604.0
2021-08-25 12:40:00,175.86,175.99,175.85,175.85,2615.0,160.9167,161.0357,160.9076,160.9076,2615.0
2021-08-25 12:45:00,175.87,175.88,175.7,175.75,2110.0,160.9259,160.935,160.7703,160.8161,2110.0
2021-08-25 12:50:00,175.81,175.81,175.7,175.75,2797.0,160.871,160.871,160.7703,160.8161,2797.0
2021-08-25 12:55:00,175.71,175.87,175.71,175.79,2762.0,160.7795,160.9259,160.7795,160.8527,2762.0
2021-08-25 13:00:00,175.76,175.91,175.73,175.91,5999.0,160.8252,160.9625,160.7978,160.9625,5999.0
2021-08-25 13:05:00,175.91,175.93,175.86,175.86,3325.0,160.9625,160.9808,160.9167,160.9167,3325.0
2021-08-25 13:10:00,175.86,175.86,175.71,175.82,2832.0,160.9167,160.9167,160.7795,160.8801,2832.0
2021-08-25 13:15:00,175.78,175.8,175.73,175.76,2521.0,160.8435,160.8618,160.7978,160.8252,2521.0
2021-08-25 13:20:00,175.76,175.77,175.58,175.62,4640.0,160.8252,160.8344,160.6605,160.6971,4640.0
2021-08-25 13:25:00,175.62,175.64,175.53,175.61,4693.0,160.6971,160.7154,160.6148,160.688,4693.0
2021-08-25 13:30:00,175.61,175.66,175.57,175.63,2204.0,160.688,160.7337,160.6514,160.7063,2204.0
2021-08-25 13:35:00,175.59,175.59,175.42,175.47,3519.0,160.6697,160.6697,160.5141,160.5599,3519.0
2021-08-25 13:40:00,175.41,175.6,175.39,175.57,3708.0,160.505,160.6788,160.4867,160.6514,3708.0
2021-08-25 13:45:00,175.55,175.75,175.53,175.73,6684.0,160.6331,160.8161,160.6148,160.7978,6684.0
2021-08-25 13:50:00,175.73,175.77,175.67,175.68,2534.0,160.7978,160.8344,160.7429,160.752,2534.0
2021-08-25 13:55:00,175.68,175.68,175.61,175.64,1750.0,160.752,160.752,160.688,160.7154,1750.0
2021-08-25 14:00:00,175.63,175.76,175.63,175.72,2103.0,160.7063,160.8252,160.7063,160.7886,2103.0
2021-08-25 14:05:00,175.73,175.81,175.66,175.67,2630.0,160.7978,160.871,160.7337,160.7429,2630.0
2021-08-25 14:10:00,175.63,175.84,175.63,175.84,3861.0,160.7063,160.8984,160.7063,160.8984,3861.0
2021-08-25 14:15:00,175.88,175.9,175.86,175.86,2002.0,160.935,160.9533,160.9167,160.9167,2002.0
2021-08-25 14:20:00,175.89,175.99,175.89,175.97,2270.0,160.9442,161.0357,160.9442,161.0174,2270.0
2021-08-25 14:25:00,175.98,175.98,175.88,175.9,2736.0,161.0265,161.0265,160.935,160.9533,2736.0
2021-08-25 14:30:00,175.88,175.93,175.87,175.89,3264.0,160.935,160.9808,160.9259,160.9442,3264.0
2021-08-25 14:35:00,175.9,175.9,175.74,175.8,4022.0,160.9533,160.9533,160.8069,160.8618,4022.0
2021-08-25 14:40:00,175.8,175.91,175.79,175.91,2050.0,160.8618,160.9625,160.8527,160.9625,2050.0
2021-08-25 14:45:00,175.88,175.89,175.8,175.8,1600.0,160.935,160.9442,160.8618,160.8618,1600.0
2021-08-25 14:50:00,175.72,175.85,175.72,175.83,2254.0,160.7886,160.9076,160.7886,160.8893,2254.0
2021-08-25 14:55:00,175.83,175.95,175.81,175.89,1300.0,160.8893,160.9991,160.871,160.9442,1300.0
2021-08-25 15:00:00,175.86,175.91,175.81,175.91,2286.0,160.9167,160.9625,160.871,160.9625,2286.0
2021-08-25 15:05:00,175.95,175.96,175.91,175.92,1750.0,160.9991,161.0082,160.9625,160.9716,1750.0
2021-08-25 15:10:00,175.89,176.02,175.87,175.98,3906.0,160.9442,161.0631,160.9259,161.0265,3906.0
2021-08-25 15:15:00,175.93,176.12,175.93,176.08,3706.0,160.9808,161.1546,160.9808,161.118,3706.0
2021-08-25 15:20:00,176.05,176.05,175.91,176.0,6642.0,161.0906,161.0906,160.9625,161.0448,6642.0
2021-08-25 15:25:00,175.97,175.97,175.81,175.81,2500.0,161.0174,161.0174,160.871,160.871,2500.0
2021-08-25 15:30:00,175.85,176.11,175.84,176.11,6469.0,160.9076,161.1455,160.8984,161.1455,6469.0
2021-08-25 15:35:00,176.08,176.23,176.07,176.15,8240.0,161.118,161.2553,161.1089,161.1821,8240.0
2021-08-25 15:40:00,176.19,176.19,176.0,176.0,5567.0,161.2187,161.2187,161.0448,161.0448,5567.0
2021-08-25 15:45:00,176.03,176.13,175.93,175.95,17153.0,161.0723,161.1638,160.9808,160.9991,17153.0
2021-08-25 15:50:00,175.95,175.98,175.83,175.91,24099.0,160.9991,161.0265,160.8893,160.9625,24099.0
2021-08-25 15:55:00,175.88,175.92,175.58,175.59,42561.0,160.935,160.9716,160.6605,160.6697,42561.0
2021-08-26 09:30:00,175.14,175.35,174.84,174.84,8031.0,160.2579,160.4501,159.9834,159.9834,8031.0
2021-08-26 09:35:00,174.86,175.13,174.76,175.12,1997.0,160.0017,160.2487,159.9102,160.2396,1997.0
2021-08-26 09:40:00,175.25,175.32,175.24,175.24,759.0,160.3586,160.4226,160.3494,160.3494,759.0
2021-08-26 09:45:00,175.16,175.16,174.67,174.91,3348.0,160.2762,160.2762,159.8278,160.0474,3348.0
2021-08-26 09:50:00,174.93,174.94,174.62,174.63,2306.0,160.0657,160.0749,159.7821,159.7912,2306.0
2021-08-26 09:55:00,174.59,174.72,174.47,174.49,3906.0,159.7546,159.8736,159.6448,159.6631,3906.0
2021-08-26 10:00:00,174.48,174.74,174.48,174.72,6066.0,159.654,159.8919,159.654,159.8736,6066.0
2021-08-26 10:05:00,174.79,174.95,174.68,174.84,2434.0,159.9376,160.084,159.837,159.9834,2434.0
2021-08-26 10:10:00,174.89,175.18,174.83,175.07,3974.0,160.0291,160.2945,159.9742,160.1938,3974.0
2021-08-26 10:15:00,175.14,175.14,174.96,175.02,2784.0,160.2579,160.2579,160.0932,160.1481,2784.0
2021-08-26 10:20:00,175.04,175.09,174.92,174.96,3963.0,160.1664,160.2121,160.0566,160.0932,3963.0
2021-08-26 10:25:00,174.99,175.07,174.66,174.81,6078.0,160.1206,160.1938,159.8187,159.9559,6078.0
2021-08-26 10:30:00,174.72,174.74,174.57,174.74,1511.0,159.8736,159.8919,159.7363,159.8919,1511.0
2021-08-26 10:35:00,174.75,175.02,174.75,174.89,2054.0,159.901,160.1481,159.901,160.0291,2054.0
2021-08-26 10:40:00,174.85,175.04,174.85,174.99,1516.0,159.9925,160.1664,159.9925,160.1206,1516.0
2021-08-26 10:45:00,174.98,175.16,174.92,175.08,3500.0,160.1115,160.2762,160.0566,160.203,3500.0
2021-08-26 10:50:00,175.14,175.21,175.1,175.2,2092.0,160.2579,160.3219,160.2213,160.3128,2092.0
2021-08-26 10:55:00,175.19,175.32,175.18,175.32,2046.0,160.3036,160.4226,160.2945,160.4226,2046.0
2021-08-26 11:00:00,175.36,175.48,175.32,175.42,3360.0,160.4592,160.569,160.4226,160.5141,3360.0
2021-08-26 11:05:00,175.43,175.75,175.42,175.7,2673.0,160.5233,160.8161,160.5141,160.7703,2673.0
2021-08-26 11:10:00,175.66,175.67,175.58,175.6,1747.0,160.7337,160.7429,160.6605,160.6788,1747.0
2021-08-26 11:15:00,175.54,175.57,175.45,175.54,1905.0,160.6239,160.6514,160.5416,160.6239,1905.0
2021-08-26 11:20:00,175.63,175.64,175.37,175.41,2957.0,160.7063,160.7154,160.4684,160.505,2957.0
2021-08-26 11:25:00,175.4,175.5,175.32,175.34,8068.0,160.4958,160.5873,160.4226,160.4409,8068.0
2021-08-26 11:30:00,175.36,175.42,175.19,175.31,6812.0,160.4592,160.5141,160.3036,160.4135,6812.0
2021-08-26 11:35:00,175.32,175.48,175.32,175.48,5540.0,160.4226,160.569,160.4226,160.569,5540.0
2021-08-26 11:40:00,175.47,175.48,175.33,175.46,2000.0,160.5599,160.569,160.4318,160.5507,2000.0
2021-08-26 11:45:00,175.38,175.45,175.33,175.35,3374.0,160.4775,160.5416,160.4318,160.4501,3374.0
2021-08-26 11:50:00,175.4,175.51,175.4,175.49,2189.0,160.4958,160.5965,160.4958,160.5782,2189.0
2021-08-26 11:55:00,175.5,175.63,175.44,175.47,3302.0,160.5873,160.7063,160.5324,160.5599,3302.0
2021-08-26 12:00:00,175.47,175.56,175.47,175.54,1300.0,160.5599,160.6422,160.5599,160.6239,1300.0
2021-08-26 12:05:00,175.62,175.68,175.58,175.64,1400.0,160.6971,160.752,160.6605,160.7154,1400.0
2021-08-26 12:10:00,175.75,175.83,175.71,175.72,2680.0,160.8161,160.8893,160.7795,160.7886,2680.0
2021-08-26 12:15:00,175.72,175.76,175.69,175.72,1178.0,160.7886,160.8252,160.7612,160.7886,1178.0
2021-08-26 12:20:00,175.7,175.7,175.33,175.36,3822.0,160.7703,160.7703,160.4318,160.4592,3822.0
2021-08-26 12:25:00,175.36,175.36,175.18,175.24,3551.0,160.4592,160.4592,160.2945,160.3494,3551.0
2021-08-26 12:30:00,175.2,175.29,175.18,175.25,3001.0,160.3128,160.3952,160.2945,160.3586,3001.0
2021-08-26 12:35:00,175.25,175.26,175.15,175.16,2073.0,160.3586,160.3677,160.267,160.2762,2073.0
2021-08-26 12:40:00,175.08,175.09,175.04,175.06,2196.0,160.203,160.2121,160.1664,160.1847,2196.0
2021-08-26 12:45:00,175.09,175.12,175.05,175.09,3107.0,160.2121,160.2396,160.1755,160.2121,3107.0
2021-08-26 12:50:00,175.12,175.14,175.05,175.08,2372.0,160.2396,160.2579,160.1755,160.203,2372.0
2021-08-26 12:55:00,175.13,175.24,175.09,175.2,2500.0,160.2487,160.3494,160.2121,160.3128,2500.0
2021-08-26 13:00:00,175.2,175.25,175.2,175.24,1796.0,160.3128,160.3586,160.3128,160.3494,1796.0
2021-08-26 13:05:00,175.22,175.22,175.13,175.13,1866.0,160.3311,160.3311,160.2487,160.2487,1866.0
2021-08-26 13:10:00,175.12,175.2,175.08,175.17,2549.0,160.2396,160.3128,160.203,160.2853,2549.0
2021-08-26 13:15:00,175.14,175.31,175.13,175.21,5475.0,160.2579,160.4135,160.2487,160.3219,5475.0
2021-08-26 13:20:00,175.18,175.24,175.15,175.21,1547.0,160.2945,160.3494,160.267,160.3219,1547.0
2021-08-26 13:25:00,175.17,175.31,175.17,175.31,1871.0,160.2853,160.4135,160.2853,160.4135,1871.0
2021-08-26 13:30:00,175.29,175.44,175.29,175.43,3951.0,160.3952,160.5324,160.3952,160.5233,3951.0
2021-08-26 13:35:00,175.45,175.45,175.38,175.45,1389.0,160.5416,160.5416,160.4775,160.5416,1389.0
2021-08-26 13:40:00,175.42,175.48,175.41,175.45,1935.0,160.5141,160.569,160.505,160.5416,1935.0
2021-08-26 13:45:00,175.46,175.46,175.35,175.37,2400.0,160.5507,160.5507,160.4501,160.4684,2400.0
2021-08-26 13:50:00,175.37,175.41,175.34,175.39,1560.0,160.4684,160.505,160.4409,160.4867,1560.0
2021-08-26 13:55:00,175.45,175.46,175.4,175.4,2212.0,160.5416,160.5507,160.4958,160.4958,2212.0
2021-08-26 14:00:00,175.39,175.41,175.3,175.4,1661.0,160.4867,160.505,160.4043,160.4958,1661.0
2021-08-26 14:05:00,175.37,175.39,175.1,175.11,6250.0,160.4684,160.4867,160.2213,160.2304,6250.0
2021-08-26 14:10:00,175.14,175.23,175.02,175.22,5442.0,160.2579,160.3403,160.1481,160.3311,5442.0
2021-08-26 14:15:00,175.19,175.3,175.15,175.15,2647.0,160.3036,160.4043,160.267,160.267,2647.0
2021-08-26 14:20:00,175.1,175.26,175.1,175.21,1112.0,160.2213,160.3677,160.2213,160.3219,1112.0
2021-08-26 14:25:00,175.16,175.21,175.15,175.18,1110.0,160.2762,160.3219,160.267,160.2945,1110.0
2021-08-26 14:30:00,175.15,175.24,175.15,175.24,1100.0,160.267,160.3494,160.267,160.3494,1100.0
2021-08-26 14:35:00,175.31,175.33,175.28,175.33,1926.0,160.4135,160.4318,160.386,160.4318,1926.0
2021-08-26 14:40:00,175.34,175.44,175.33,175.44,2147.0,160.4409,160.5324,160.4318,160.5324,2147.0
2021-08-26 14:45:00,175.48,175.55,175.48,175.54,1502.0,160.569,160.6331,160.569,160.6239,1502.0
2021-08-26 14:50:00,175.54,175.54,175.44,175.44,3682.0,160.6239,160.6239,160.5324,160.5324,3682.0
2021-08-26 14:55:00,175.48,175.61,175.45,175.53,1981.0,160.569,160.688,160.5416,160.6148,1981.0
2021-08-26 15:00:00,175.53,175.67,175.49,175.67,1599.0,160.6148,160.7429,160.5782,160.7429,1599.0
2021-08-26 15:05:00,175.68,175.68,175.62,175.65,1744.0,160.752,160.752,160.6971,160.7246,1744.0
2021-08-26 15:10:00,175.63,175.67,175.57,175.65,2346.0,160.7063,160.7429,160.6514,160.7246,2346.0
2021-08-26 15:15:00,175.65,175.7,175.59,175.59,3108.0,160.7246,160.7703,160.6697,160.6697,3108.0
2021-08-26 15:20:00,175.51,175.55,175.45,175.55,2251.0,160.5965,160.6331,160.5416,160.6331,2251.0
2021-08-26 15:25:00,175.51,175.51,175.36,175.36,2571.0,160.5965,160.5965,160.4592,160.4592,2571.0
2021-08-26 15:30:00,175.34,175.44,175.31,175.43,5112.0,160.4409,160.5324,160.4135,160.5233,5112.0
2021-08-26 15:35:00,175.45,175.53,175.28,175.32,7955.0,160.5416,160.6148,160.386,160.4226,7955.0
2021-08-26 15:40:00,175.32,175.33,175.21,175.21,4862.0,160.4226,160.4318,160.3219,160.3219,4862.0
2021-08-26 15:45:00,175.14,175.19,174.92,174.95,23304.0,160.2579,160.3036,160.0566,160.084,23304.0
2021-08-26 15:50:00,174.94,175.27,174.94,175.2,20093.0,160.0749,160.3769,160.0749,160.3128,20093.0
2021-08-26 15:55:00,175.17,175.19,175.07,175.12,24004.0,160.2853,160.3036,160.1938,160.2396,24004.0
2021-08-27 09:30:00,175.67,175.67,175.0,175.3,8106.0,160.7429,160.7429,160.1298,160.4043,8106.0
2021-08-27 09:35:00,175.06,175.34,174.75,174.75,2039.0,160.1847,160.4409,159.901,159.901,2039.0
2021-08-27 09:40:00,174.92,175.14,174.66,174.9,1443.0,160.0566,160.2579,159.8187,160.0383,1443.0
2021-08-27 09:45:00,174.78,175.17,174.77,175.17,1651.0,159.9285,160.2853,159.9193,160.2853,1651.0
2021-08-27 09:50:00,175.14,175.5,175.14,175.25,2399.0,160.2579,160.5873,160.2579,160.3586,2399.0
2021-08-27 09:55:00,175.45,175.45,174.93,175.1,2500.0,160.5416,160.5416,160.0657,160.2213,2500.0
2021-08-27 10:00:00,174.78,175.23,174.78,175.23,2402.0,159.9285,160.3403,159.9285,160.3403,2402.0
2021-08-27 10:05:00,175.29,175.5,175.18,175.4,2201.0,160.3952,160.5873,160.2945,160.4958,2201.0
2021-08-27 10:10:00,175.4,175.64,175.4,175.64,1635.0,160.4958,160.7154,160.4958,160.7154,1635.0
2021-08-27 10:15:00,175.62,175.8,175.62,175.7,2182.0,160.6971,160.8618,160.6971,160.7703,2182.0
2021-08-27 10:20:00,175.72,175.79,175.52,175.52,903.0,160.7886,160.8527,160.6056,160.6056,903.0
2021-08-27 10:25:00,175.58,175.79,175.57,175.6,1954.0,160.6605,160.8527,160.6514,160.6788,1954.0
2021-08-27 10:30:00,175.51,175.79,175.51,175.68,1727.0,160.5965,160.8527,160.5965,160.752,1727.0
2021-08-27 10:35:00,175.67,175.7,175.48,175.57,2344.0,160.7429,160.7703,160.569,160.6514,2344.0
2021-08-27 10:40:00,175.58,175.64,175.34,175.44,1418.0,160.6605,160.7154,160.4409,160.5324,1418.0
2021-08-27 10:45:00,175.41,175.62,175.36,175.59,1507.0,160.505,160.6971,160.4592,160.6697,1507.0
2021-08-27 10:50:00,175.61,175.72,175.56,175.66,3929.0,160.688,160.7886,160.6422,160.7337,3929.0
2021-08-27 10:55:00,175.69,175.71,175.44,175.47,2400.0,160.7612,160.7795,160.5324,160.5599,2400.0
2021-08-27 11:00:00,175.37,175.62,175.37,175.61,2529.0,160.4684,160.6971,160.4684,160.688,2529.0
2021-08-27 11:05:00,175.58,175.8,175.56,175.75,4308.0,160.6605,160.8618,160.6422,160.8161,4308.0
2021-08-27 11:10:00,175.8,175.96,175.74,175.92,2215.0,160.8618,161.0082,160.8069,160.9716,2215.0
2021-08-27 11:15:00,175.86,175.86,175.7,175.79,1604.0,160.9167,160.9167,160.7703,160.8527,1604.0
2021-08-27 11:20:00,175.73,175.75,175.52,175.53,2402.0,160.7978,160.8161,160.6056,160.6148,2402.0
2021-08-27 11:25:00,175.53,175.57,175.42,175.5,2725.0,160.6148,160.6514,160.5141,160.5873,2725.0
2021-08-27 11:30:00,175.5,175.68,175.49,175.68,2840.0,160.5873,160.752,160.5782,160.752,2840.0
2021-08-27 11:35:00,175.7,175.8,175.58,175.8,2840.0,160.7703,160.8618,160.6605,160.8618,2840.0
2021-08-27 11:40:00,175.77,175.78,175.66,175.73,1700.0,160.8344,160.8435,160.7337,160.7978,1700.0
2021-08-27 11:45:00,175.75,175.8,175.7,175.75,2902.0,160.8161,160.8618,160.7703,160.8161,2902.0
2021-08-27 11:50:00,175.75,175.76,175.66,175.75,2152.0,160.8161,160.8252,160.7337,160.8161,2152.0
2021-08-27 11:55:00,175.78,175.9,175.58,175.58,3407.0,160.8435,160.9533,160.6605,160.6605,3407.0
2021-08-27 12:00:00,175.59,175.59,175.49,175.5,4287.0,160.6697,160.6697,160.5782,160.5873,4287.0
2021-08-27 12:05:00,175.48,175.54,175.4,175.54,5575.0,160.569,160.6239,160.4958,160.6239,5575.0
2021-08-27 12:10:00,175.61,175.71,175.61,175.66,4332.0,160.688,160.7795,160.688,160.7337,4332.0
2021-08-27 12:15:00,175.71,175.74,175.63,175.74,1950.0,160.7795,160.8069,160.7063,160.8069,1950.0
2021-08-27 12:20:00,175.75,175.8,175.71,175.75,5736.0,160.8161,160.8618,160.7795,160.8161,5736.0
2021-08-27 12:25:00,175.71,175.96,175.64,175.96,14104.0,160.7795,161.0082,160.7154,161.0082,14104.0
2021-08-27 12:30:00,175.95,176.11,175.94,176.07,3735.0,160.9991,161.1455,160.9899,161.1089,3735.0
2021-08-27 12:35:00,176.08,176.18,175.84,175.86,17756.0,161.118,161.2095,160.8984,160.9167,17756.0
2021-08-27 12:40:00,175.86,175.9,175.77,175.87,6669.0,160.9167,160.9533,160.8344,160.9259,6669.0
2021-08-27 12:45:00,175.95,176.06,175.94,176.06,1201.0,160.9991,161.0997,160.9899,161.0997,1201.0
2021-08-27 12:50:00,176.09,176.18,176.08,176.08,1322.0,161.1272,161.2095,161.118,161.118,1322.0
2021-08-27 12:55:00,176.06,176.21,176.04,176.21,4668.0,161.0997,161.237,161.0814,161.237,4668.0
2021-08-27 13:00:00,176.23,176.29,176.18,176.22,3247.0,161.2553,161.3102,161.2095,161.2461,3247.0
2021-08-27 13:05:00,176.2,176.2,176.04,176.13,2805.0,161.2278,161.2278,161.0814,161.1638,2805.0
2021-08-27 13:10:00,176.14,176.23,176.13,176.18,2810.0,161.1729,161.2553,161.1638,161.2095,2810.0
2021-08-27 13:15:00,176.18,176.26,176.15,176.17,2671.0,161.2095,161.2827,161.1821,161.2004,2671.0
2021-08-27 13:20:00,176.16,176.17,176.07,176.08,3576.0,161.1912,161.2004,161.1089,161.118,3576.0
2021-08-27 13:25:00,176.06,176.07,176.01,176.02,2111.0,161.0997,161.1089,161.054,161.0631,2111.0
2021-08-27 13:30:00,176.02,176.18,176.02,176.18,2650.0,161.0631,161.2095,161.0631,161.2095,2650.0
2021-08-27 13:35:00,176.14,176.16,176.06,176.11,1858.0,161.1729,161.1912,161.0997,161.1455,1858.0
2021-08-27 13:40:00,176.1,176.12,176.05,176.1,2559.0,161.1363,161.1546,161.0906,161.1363,2559.0
2021-08-27 13:45:00,176.09,176.15,176.09,176.1,2458.0,161.1272,161.1821,161.1272,161.1363,2458.0
2021-08-27 13:50:00,176.08,176.08,175.93,176.01,3484.0,161.118,161.118,160.9808,161.054,3484.0
2021-08-27 13:55:00,175.98,175.99,175.93,175.97,1191.0,161.0265,161.0357,160.9808,161.0174,1191.0
2021-08-27 14:00:00,175.96,175.96,175.85,175.89,3355.0,161.0082,161.0082,160.9076,160.9442,3355.0
2021-08-27 14:05:00,175.93,176.01,175.93,175.98,2611.0,160.9808,161.054,160.9808,161.0265,2611.0
2021-08-27 14:10:00,175.97,176.02,175.97,176.0,600.0,161.0174,161.0631,161.0174,161.0448,600.0
2021-08-27 14:15:00,175.96,176.03,175.96,176.03,597.0,161.0082,161.0723,161.0082,161.0723,597.0
2021-08-27 14:20:00,176.03,176.05,175.91,175.92,1432.0,161.0723,161.0906,160.9625,160.9716,1432.0
2021-08-27 14:25:00,175.94,175.94,175.85,175.88,3095.0,160.9899,160.9899,160.9076,160.935,3095.0
2021-08-27 14:30:00,175.84,175.87,175.75,175.78,2915.0,160.8984,160.9259,160.8161,160.8435,2915.0
2021-08-27 14:35:00,175.83,175.91,175.74,175.83,3149.0,160.8893,160.9625,160.8069,160.8893,3149.0
2021-08-27 14:40:00,175.85,175.85,175.76,175.77,808.0,160.9076,160.9076,160.8252,160.8344,808.0
2021-08-27 14:45:00,175.8,175.8,175.65,175.65,3315.0,160.8618,160.8618,160.7246,160.7246,3315.0
2021-08-27 14:50:00,175.65,175.72,175.65,175.7,2834.0,160.7246,160.7886,160.7246,160.7703,2834.0
2021-08-27 14:55:00,175.67,175.68,175.51,175.51,3994.0,160.7429,160.752,160.5965,160.5965,3994.0
2021-08-27 15:00:00,175.57,175.63,175.51,175.63,2602.0,160.6514,160.7063,160.5965,160.7063,2602.0
2021-08-27 15:05:00,175.63,175.72,175.6,175.68,3849.0,160.7063,160.7886,160.6788,160.752,3849.0
2021-08-27 15:10:00,175.66,175.81,175.65,175.75,3614.0,160.7337,160.871,160.7246,160.8161,3614.0
2021-08-27 15:15:00,175.78,175.78,175.6,175.69,2230.0,160.8435,160.8435,160.6788,160.7612,2230.0
2021-08-27 15:20:00,175.71,175.79,175.71,175.77,2060.0,160.7795,160.8527,160.7795,160.8344,2060.0
2021-08-27 15:25:00,175.8,175.83,175.67,175.67,1930.0,160.8618,160.8893,160.7429,160.7429,1930.0
2021-08-27 15:30:00,175.64,175.72,175.59,175.72,2593.0,160.7154,160.7886,160.6697,160.7886,2593.0
2021-08-27 15:35:00,175.76,175.79,175.69,175.69,3600.0,160.8252,160.8527,160.7612,160.7612,3600.0
2021-08-27 15:40:00,175.65,175.81,175.65,175.78,3374.0,160.7246,160.871,160.7246,160.8435,3374.0
2021-08-27 15:45:00,175.8,175.9,175.8,175.84,4582.0,160.8618,160.9533,160.8618,160.8984,4582.0
2021-08-27 15:50:00,175.87,175.89,175.71,175.76,9395.0,160.9259,160.9442,160.7795,160.8252,9395.0
2021-08-27 15:55:00,175.72,175.75,175.58,175.64,30489.0,160.7886,160.8161,160.6605,160.7154,30489.0
2021-08-30 09:30:00,175.27,176.08,175.27,176.05,11271.0,160.3769,161.118,160.3769,161.0906,11271.0
2021-08-30 09:35:00,176.0,176.45,176.0,176.21,2960.0,161.0448,161.4566,161.0448,161.237,2960.0
2021-08-30 09:40:00,176.24,176.4,176.2,176.24,1677.0,161.2644,161.4108,161.2278,161.2644,1677.0
2021-08-30 09:45:00,176.38,176.64,176.38,176.64,1450.0,161.3925,161.6304,161.3925,161.6304,1450.0
2021-08-30 09:50:00,176.67,176.74,176.55,176.55,3436.0,161.6579,161.7219,161.5481,161.5481,3436.0
2021-08-30 09:55:00,176.55,176.74,176.5,176.53,2423.0,161.5481,161.7219,161.5023,161.5298,2423.0
2021-08-30 10:00:00,176.49,176.76,176.49,176.74,2901.0,161.4932,161.7402,161.4932,161.7219,2901.0
2021-08-30 10:05:00,176.74,176.92,176.73,176.83,2247.0,161.7219,161.8866,161.7128,161.8043,2247.0
2021-08-30 10:10:00,176.81,176.87,176.71,176.86,2971.0,161.786,161.8409,161.6945,161.8317,2971.0
2021-08-30 10:15:00,176.92,177.08,176.92,177.08,4609.0,161.8866,162.0331,161.8866,162.0331,4609.0
2021-08-30 10:20:00,177.11,177.22,176.96,177.14,5441.0,162.0605,162.1612,161.9232,162.088,5441.0
2021-08-30 10:25:00,177.05,177.1,176.85,176.95,8517.0,162.0056,162.0514,161.8226,161.9141,8517.0
2021-08-30 10:30:00,176.95,176.98,176.82,176.9,2936.0,161.9141,161.9415,161.7951,161.8683,2936.0
2021-08-30 10:35:00,176.86,177.08,176.82,176.99,6347.0,161.8317,162.0331,161.7951,161.9507,6347.0
2021-08-30 10:40:00,176.97,177.17,176.96,177.1,2807.0,161.9324,162.1154,161.9232,162.0514,2807.0
2021-08-30 10:45:00,177.07,177.33,177.07,177.2,5185.0,162.0239,162.2618,162.0239,162.1429,5185.0
2021-08-30 10:50:00,177.29,177.49,177.28,177.36,3017.0,162.2252,162.4082,162.2161,162.2893,3017.0
2021-08-30 10:55:00,177.35,177.35,176.96,176.96,4919.0,162.2801,162.2801,161.9232,161.9232,4919.0
2021-08-30 11:00:00,176.97,177.03,176.86,177.01,4111.0,161.9324,161.9873,161.8317,161.969,4111.0
2021-08-30 11:05:00,177.02,177.26,177.01,177.07,10144.0,161.9781,162.1978,161.969,162.0239,10144.0
2021-08-30 11:10:00,177.1,177.1,176.88,176.9,3274.0,162.0514,162.0514,161.85,161.8683,3274.0
2021-08-30 11:15:00,176.85,177.1,176.85,177.1,2420.0,161.8226,162.0514,161.8226,162.0514,2420.0
2021-08-30 11:20:00,177.05,177.05,176.88,176.9,2854.0,162.0056,162.0056,161.85,161.8683,2854.0
2021-08-30 11:25:00,176.86,176.95,176.85,176.95,4720.0,161.8317,161.9141,161.8226,161.9141,4720.0
2021-08-30 11:30:00,176.93,177.0,176.87,176.89,4169.0,161.8958,161.9598,161.8409,161.8592,4169.0
2021-08-30 11:35:00,176.9,177.01,176.9,176.99,2862.0,161.8683,161.969,161.8683,161.9507,2862.0
2021-08-30 11:40:00,176.97,176.99,176.84,176.84,2509.0,161.9324,161.9507,161.8134,161.8134,2509.0
2021-08-30 11:45:00,176.86,176.88,176.81,176.82,2246.0,161.8317,161.85,161.786,161.7951,2246.0
2021-08-30 11:50:00,176.83,176.86,176.71,176.72,4550.0,161.8043,161.8317,161.6945,161.7036,4550.0
2021-08-30 11:55:00,176.72,176.77,176.49,176.49,1732.0,161.7036,161.7494,161.4932,161.4932,1732.0
2021-08-30 12:00:00,176.45,176.53,176.43,176.44,2700.0,161.4566,161.5298,161.4383,161.4474,2700.0
2021-08-30 12:05:00,176.45,176.54,176.41,176.42,4897.0,161.4566,161.5389,161.42,161.4291,4897.0
2021-08-30 12:10:00,176.45,176.45,176.31,176.31,1550.0,161.4566,161.4566,161.3285,161.3285,1550.0
2021-08-30 12:15:00,176.31,176.37,176.26,176.3,4000.0,161.3285,161.3834,161.2827,161.3193,4000.0
2021-08-30 12:20:00,176.3,176.34,176.25,176.28,1967.0,161.3193,161.3559,161.2736,161.301,1967.0
2021-08-30 12:25:00,176.3,176.4,176.24,176.37,2560.0,161.3193,161.4108,161.2644,161.3834,2560.0
2021-08-30 12:30:00,176.36,176.36,176.23,176.28,1800.0,161.3742,161.3742,161.2553,161.301,1800.0
2021-08-30 12:35:00,176.31,176.38,176.31,176.38,1200.0,161.3285,161.3925,161.3285,161.3925,1200.0
2021-08-30 12:40:00,176.38,176.51,176.37,176.45,3916.0,161.3925,161.5115,161.3834,161.4566,3916.0
2021-08-30 12:45:00,176.45,176.46,176.39,176.46,2948.0,161.4566,161.4657,161.4017,161.4657,2948.0
2021-08-30 12:50:00,176.47,176.5,176.43,176.44,2450.0,161.4749,161.5023,161.4383,161.4474,2450.0
2021-08-30 12:55:00,176.42,176.48,176.4,176.43,1052.0,161.4291,161.484,161.4108,161.4383,1052.0
2021-08-30 13:00:00,176.43,176.43,176.33,176.39,2600.0,161.4383,161.4383,161.3468,161.4017,2600.0
2021-08-30 13:05:00,176.35,176.47,176.35,176.46,3235.0,161.3651,161.4749,161.3651,161.4657,3235.0
2021-08-30 13:10:00,176.46,176.53,176.46,176.49,5904.0,161.4657,161.5298,161.4657,161.4932,5904.0
2021-08-30 13:15:00,176.52,176.58,176.47,176.54,4665.0,161.5206,161.5755,161.4749,161.5389,4665.0
2021-08-30 13:20:00,176.52,176.61,176.49,176.6,2392.0,161.5206,161.603,161.4932,161.5938,2392.0
2021-08-30 13:25:00,176.61,176.64,176.57,176.57,3225.0,161.603,161.6304,161.5664,161.5664,3225.0
2021-08-30 13:30:00,176.59,176.59,176.49,176.51,1448.0,161.5847,161.5847,161.4932,161.5115,1448.0
2021-08-30 13:35:00,176.5,176.5,176.41,176.48,2287.0,161.5023,161.5023,161.42,161.484,2287.0
2021-08-30 13:40:00,176.44,176.48,176.43,176.46,1696.0,161.4474,161.484,161.4383,161.4657,1696.0
2021-08-30 13:45:00,176.45,176.57,176.45,176.52,2458.0,161.4566,161.5664,161.4566,161.5206,2458.0
2021-08-30 13:50:00,176.54,176.6,176.52,176.59,1980.0,161.5389,161.5938,161.5206,161.5847,1980.0
2021-08-30 13:55:00,176.58,176.58,176.52,176.53,2920.0,161.5755,161.5755,161.5206,161.5298,2920.0
2021-08-30 14:00:00,176.51,176.55,176.46,176.53,3137.0,161.5115,161.5481,161.4657,161.5298,3137.0
2021-08-30 14:05:00,176.52,176.52,176.46,176.48,2100.0,161.5206,161.5206,161.4657,161.484,2100.0
2021-08-30 14:10:00,176.46,176.46,176.43,176.46,1682.0,161.4657,161.4657,161.4383,161.4657,1682.0
2021-08-30 14:15:00,176.46,176.56,176.46,176.49,1960.0,161.4657,161.5572,161.4657,161.4932,1960.0
2021-08-30 14:20:00,176.45,176.49,176.41,176.48,902.0,161.4566,161.4932,161.42,161.484,902.0
2021-08-30 14:25:00,176.5,176.51,176.47,176.47,900.0,161.5023,161.5115,161.4749,161.4749,900.0
2021-08-30 14:30:00,176.49,176.5,176.45,176.49,1444.0,161.4932,161.5023,161.4566,161.4932,1444.0
2021-08-30 14:35:00,176.48,176.51,176.43,176.43,2159.0,161.484,161.5115,161.4383,161.4383,2159.0
2021-08-30 14:40:00,176.45,176.47,176.38,176.38,1430.0,161.4566,161.4749,161.3925,161.3925,1430.0
2021-08-30 14:45:00,176.34,176.39,176.33,176.33,1110.0,161.3559,161.4017,161.3468,161.3468,1110.0
2021-08-30 14:50:00,176.35,176.35,176.3,176.3,1645.0,161.3651,161.3651,161.3193,161.3193,1645.0
2021-08-30 14:55:00,176.27,176.3,176.22,176.26,1938.0,161.2919,161.3193,161.2461,161.2827,1938.0
2021-08-30 15:00:00,176.23,176.24,176.14,176.16,5833.0,161.2553,161.2644,161.1729,161.1912,5833.0
2021-08-30 15:05:00,176.17,176.24,176.16,176.23,5144.0,161.2004,161.2644,161.1912,161.2553,5144.0
2021-08-30 15:10:00,176.25,176.36,176.24,176.34,3262.0,161.2736,161.3742,161.2644,161.3559,3262.0
2021-08-30 15:15:00,176.33,176.33,176.19,176.19,2903.0,161.3468,161.3468,161.2187,161.2187,2903.0
2021-08-30 15:20:00,176.21,176.41,176.19,176.4,2380.0,161.237,161.42,161.2187,161.4108,2380.0
2021-08-30 15:25:00,176.43,176.44,176.1,176.11,3607.0,161.4383,161.4474,161.1363,161.1455,3607.0
2021-08-30 15:30:00,176.15,176.19,176.08,176.1,4639.0,161.1821,161.2187,161.118,161.1363,4639.0
2021-08-30 15:35:00,176.15,176.43,176.13,176.41,5094.0,161.1821,161.4383,161.1638,161.42,5094.0
2021-08-30 15:40:00,176.42,176.55,176.41,176.53,7654.0,161.4291,161.5481,161.42,161.5298,7654.0
2021-08-30 15:45:00,176.53,176.53,176.32,176.4,5246.0,161.5298,161.5298,161.3376,161.4108,5246.0
2021-08-30 15:50:00,176.39,176.57,176.38,176.52,8097.0,161.4017,161.5664,161.3925,161.5206,8097.0
2021-08-30 15:55:00,176.56,176.63,176.47,176.48,22927.0,161.5572,161.6213,161.4749,161.484,22927.0
2021-08-31 09:30:00,176.38,176.62,176.2,176.61,14568.0,161.3925,161.6121,161.2278,161.603,14568.0
2021-08-31 09:35:00,176.61,177.04,176.6,177.04,2327.0,161.603,161.9964,161.5938,161.9964,2327.0
2021-08-31 09:40:00,177.02,177.08,176.78,176.89,6193.0,161.9781,162.0331,161.7585,161.8592,6193.0
2021-08-31 09:45:00,177.0,177.42,177.0,177.3,6682.0,161.9598,162.3442,161.9598,162.2344,6682.0
2021-08-31 09:50:00,177.35,177.76,177.27,177.76,6518.0,162.2801,162.6553,162.2069,162.6553,6518.0
2021-08-31 09:55:00,177.79,177.79,177.6,177.71,4431.0,162.6827,162.6827,162.5089,162.6095,4431.0
2021-08-31 10:00:00,177.66,177.9,177.66,177.66,6358.0,162.5638,162.7834,162.5638,162.5638,6358.0
2021-08-31 10:05:00,177.85,178.0,177.53,177.85,6267.0,162.7376,162.8749,162.4448,162.7376,6267.0
2021-08-31 10:10:00,177.89,177.9,177.42,177.46,4628.0,162.7742,162.7834,162.3442,162.3808,4628.0
2021-08-31 10:15:00,177.46,177.52,177.35,177.35,2655.0,162.3808,162.4357,162.2801,162.2801,2655.0
2021-08-31 10:20:00,177.46,177.47,177.1,177.22,2057.0,162.3808,162.3899,162.0514,162.1612,2057.0
2021-08-31 10:25:00,177.3,177.66,177.3,177.59,4144.0,162.2344,162.5638,162.2344,162.4997,4144.0
2021-08-31 10:30:00,177.65,177.7,177.59,177.63,5973.0,162.5546,162.6004,162.4997,162.5363,5973.0
2021-08-31 10:35:00,177.59,177.66,177.48,177.54,7400.0,162.4997,162.5638,162.3991,162.454,7400.0
2021-08-31 10:40:00,177.6,177.64,177.53,177.53,1802.0,162.5089,162.5455,162.4448,162.4448,1802.0
2021-08-31 10:45:00,177.43,177.54,177.42,177.45,1516.0,162.3533,162.454,162.3442,162.3716,1516.0
2021-08-31 10:50:00,177.45,177.46,177.37,177.42,2823.0,162.3716,162.3808,162.2984,162.3442,2823.0
2021-08-31 10:55:00,177.38,177.65,177.37,177.64,2838.0,162.3076,162.5546,162.2984,162.5455,2838.0
2021-08-31 11:00:00,177.67,177.84,177.59,177.66,19069.0,162.5729,162.7285,162.4997,162.5638,19069.0
2021-08-31 11:05:00,177.64,177.73,177.53,177.71,4285.0,162.5455,162.6278,162.4448,162.6095,4285.0
2021-08-31 11:10:00,177.72,177.86,177.72,177.76,2912.0,162.6187,162.7468,162.6187,162.6553,2912.0
2021-08-31 11:15:00,177.82,177.89,177.71,177.74,7099.0,162.7102,162.7742,162.6095,162.637,7099.0
2021-08-31 11:20:00,177.74,177.8,177.65,177.7,4500.0,162.637,162.6919,162.5546,162.6004,4500.0
2021-08-31 11:25:00,177.73,177.86,177.69,177.71,5201.0,162.6278,162.7468,162.5912,162.6095,5201.0
2021-08-31 11:30:00,177.75,177.93,177.69,177.78,7695.0,162.6461,162.8108,162.5912,162.6736,7695.0
2021-08-31 11:35:00,177.75,177.79,177.69,177.69,2599.0,162.6461,162.6827,162.5912,162.5912,2599.0
2021-08-31 11:40:00,177.74,177.8,177.6,177.74,5622.0,162.637,162.6919,162.5089,162.637,5622.0
2021-08-31 11:45:00,177.71,177.71,177.52,177.57,3451.0,162.6095,162.6095,162.4357,162.4814,3451.0
2021-08-31 11:50:00,177.51,177.56,177.44,177.47,4438.0,162.4265,162.4723,162.3625,162.3899,4438.0
2021-08-31 11:55:00,177.45,177.6,177.42,177.6,3281.0,162.3716,162.5089,162.3442,162.5089,3281.0
2021-08-31 12:00:00,177.59,177.64,177.54,177.59,3619.0,162.4997,162.5455,162.454,162.4997,3619.0
2021-08-31 12:05:00,177.56,177.61,177.53,177.55,3360.0,162.4723,162.518,162.4448,162.4631,3360.0
2021-08-31 12:10:00,177.58,177.66,177.58,177.63,2979.0,162.4906,162.5638,162.4906,162.5363,2979.0
2021-08-31 12:15:00,177.62,177.65,177.43,177.5,4282.0,162.5272,162.5546,162.3533,162.4174,4282.0
2021-08-31 12:20:00,177.52,177.52,177.43,177.44,4959.0,162.4357,162.4357,162.3533,162.3625,4959.0
2021-08-31 12:25:00,177.45,177.51,177.31,177.31,3362.0,162.3716,162.4265,162.2435,162.2435,3362.0
2021-08-31 12:30:00,177.31,177.39,177.22,177.22,3219.0,162.2435,162.3167,162.1612,162.1612,3219.0
2021-08-31 12:35:00,177.24,177.31,177.2,177.24,3118.0,162.1795,162.2435,162.1429,162.1795,3118.0
2021-08-31 12:40:00,177.26,177.4,177.2,177.37,2485.0,162.1978,162.3259,162.1429,162.2984,2485.0
2021-08-31 12:45:00,177.34,177.34,177.25,177.33,3122.0,162.271,162.271,162.1886,162.2618,3122.0
2021-08-31 12:50:00,177.3,177.3,177.22,177.24,2169.0,162.2344,162.2344,162.1612,162.1795,2169.0
2021-08-31 12:55:00,177.22,177.28,177.15,177.27,4849.0,162.1612,162.2161,162.0971,162.2069,4849.0
2021-08-31 13:00:00,177.27,177.27,177.21,177.24,1612.0,162.2069,162.2069,162.152,162.1795,1612.0
2021-08-31 13:05:00,177.26,177.35,177.21,177.32,3010.0,162.1978,162.2801,162.152,162.2527,3010.0
2021-08-31 13:10:00,177.31,177.31,177.2,177.27,2155.0,162.2435,162.2435,162.1429,162.2069,2155.0
2021-08-31 13:15:00,177.3,177.3,177.17,177.21,3041.0,162.2344,162.2344,162.1154,162.152,3041.0
2021-08-31 13:20:00,177.17,177.23,177.17,177.2,3119.0,162.1154,162.1703,162.1154,162.1429,3119.0
2021-08-31 13:25:00,177.18,177.18,176.99,177.14,5693.0,162.1246,162.1246,161.9507,162.088,5693.0
2021-08-31 13:30:00,177.16,177.22,177.11,177.13,3252.0,162.1063,162.1612,162.0605,162.0788,3252.0
2021-08-31 13:35:00,177.09,177.12,177.0,177.01,2478.0,162.0422,162.0697,161.9598,161.969,2478.0
2021-08-31 13:40:00,176.99,177.03,176.95,177.0,1691.0,161.9507,161.9873,161.9141,161.9598,1691.0
2021-08-31 13:45:00,177.01,177.15,177.01,177.09,3672.0,161.969,162.0971,161.969,162.0422,3672.0
2021-08-31 13:50:00,177.08,177.08,177.01,177.07,1804.0,162.0331,162.0331,161.969,162.0239,1804.0
2021-08-31 13:55:00,177.03,177.18,177.03,177.17,3201.0,161.9873,162.1246,161.9873,162.1154,3201.0
2021-08-31 14:00:00,177.21,177.4,177.2,177.23,4897.0,162.152,162.3259,162.1429,162.1703,4897.0
2021-08-31 14:05:00,177.24,177.29,177.2,177.25,2314.0,162.1795,162.2252,162.1429,162.1886,2314.0
2021-08-31 14:10:00,177.26,177.26,177.19,177.22,2700.0,162.1978,162.1978,162.1337,162.1612,2700.0
2021-08-31 14:15:00,177.29,177.48,177.28,177.28,3310.0,162.2252,162.3991,162.2161,162.2161,3310.0
2021-08-31 14:20:00,177.29,177.35,177.24,177.24,3360.0,162.2252,162.2801,162.1795,162.1795,3360.0
2021-08-31 14:25:00,177.27,177.37,177.26,177.37,2900.0,162.2069,162.2984,162.1978,162.2984,2900.0
2021-08-31 14:30:00,177.38,177.47,177.33,177.44,2283.0,162.3076,162.3899,162.2618,162.3625,2283.0
2021-08-31 14:35:00,177.47,177.51,177.4,177.41,3008.0,162.3899,162.4265,162.3259,162.335,3008.0
2021-08-31 14:40:00,177.45,177.45,177.36,177.39,3022.0,162.3716,162.3716,162.2893,162.3167,3022.0
2021-08-31 14:45:00,177.4,177.41,177.28,177.32,5895.0,162.3259,162.335,162.2161,162.2527,5895.0
2021-08-31 14:50:00,177.37,177.49,177.35,177.35,4622.0,162.2984,162.4082,162.2801,162.2801,4622.0
2021-08-31 14:55:00,177.36,177.5,177.35,177.5,2393.0,162.2893,162.4174,162.2801,162.4174,2393.0
2021-08-31 15:00:00,177.51,177.52,177.38,177.38,3929.0,162.4265,162.4357,162.3076,162.3076,3929.0
2021-08-31 15:05:00,177.38,177.42,177.33,177.4,4377.0,162.3076,162.3442,162.2618,162.3259,4377.0
2021-08-31 15:10:00,177.38,177.55,177.36,177.46,5949.0,162.3076,162.4631,162.2893,162.3808,5949.0
2021-08-31 15:15:00,177.49,177.61,177.49,177.61,2928.0,162.4082,162.518,162.4082,162.518,2928.0
2021-08-31 15:20:00,177.63,177.69,177.61,177.61,7772.0,162.5363,162.5912,162.518,162.518,7772.0
2021-08-31 15:25:00,177.61,177.73,177.52,177.55,9398.0,162.518,162.6278,162.4357,162.4631,9398.0
2021-08-31 15:30:00,177.57,177.76,177.45,177.68,7748.0,162.4814,162.6553,162.3716,162.5821,7748.0
2021-08-31 15:35:00,177.7,177.76,177.66,177.7,10446.0,162.6004,162.6553,162.5638,162.6004,10446.0
2021-08-31 15:40:00,177.69,177.82,177.64,177.74,11256.0,162.5912,162.7102,162.5455,162.637,11256.0
2021-08-31 15:45:00,177.76,177.84,177.67,177.82,18671.0,162.6553,162.7285,162.5729,162.7102,18671.0
2021-08-31 15:50:00,177.84,177.88,177.69,177.7,42798.0,162.7285,162.7651,162.5912,162.6004,42798.0
2021-08-31 15:55:00,177.67,177.97,177.67,177.7,65114.0,162.5729,162.8474,162.5729,162.6004,65114.0
2021-09-01 09:30:00,178.25,178.32,177.82,177.95,13249.0,163.1036,163.1677,162.7102,162.8291,13249.0
2021-09-01 09:35:00,178.19,178.19,177.82,178.0,1452.0,163.0487,163.0487,162.7102,162.8749,1452.0
2021-09-01 09:40:00,177.88,178.17,177.88,178.06,1000.0,162.7651,163.0304,162.7651,162.9298,1000.0
2021-09-01 09:45:00,178.06,178.28,177.91,177.95,2516.0,162.9298,163.1311,162.7925,162.8291,2516.0
2021-09-01 09:50:00,178.0,178.35,178.0,178.26,1122.0,162.8749,163.1951,162.8749,163.1128,1122.0
2021-09-01 09:55:00,178.33,178.4,178.17,178.4,1068.0,163.1768,163.2409,163.0304,163.2409,1068.0
2021-09-01 10:00:00,178.19,178.21,177.72,178.01,4039.0,163.0487,163.067,162.6187,162.884,4039.0
2021-09-01 10:05:00,178.12,178.37,177.96,178.37,7697.0,162.9847,163.2134,162.8383,163.2134,7697.0
2021-09-01 10:10:00,178.35,178.5,178.28,178.28,2556.0,163.1951,163.3324,163.1311,163.1311,2556.0
2021-09-01 10:15:00,178.14,178.14,177.88,177.94,2308.0,163.003,163.003,162.7651,162.82,2308.0
2021-09-01 10:20:00,177.9,177.9,177.54,177.63,2464.0,162.7834,162.7834,162.454,162.5363,2464.0
2021-09-01 10:25:00,177.63,177.64,177.49,177.49,1200.0,162.5363,162.5455,162.4082,162.4082,1200.0
2021-09-01 10:30:00,177.44,177.54,177.35,177.35,3249.0,162.3625,162.454,162.2801,162.2801,3249.0
2021-09-01 10:35:00,177.36,177.5,177.29,177.43,2408.0,162.2893,162.4174,162.2252,162.3533,2408.0
2021-09-01 10:40:00,177.43,177.43,177.22,177.24,1470.0,162.3533,162.3533,162.1612,162.1795,1470.0
2021-09-01 10:45:00,177.24,177.36,177.13,177.13,3006.0,162.1795,162.2893,162.0788,162.0788,3006.0
2021-09-01 10:50:00,177.08,177.12,176.93,177.09,2664.0,162.0331,162.0697,161.8958,162.0422,2664.0
2021-09-01 10:55:00,177.0,177.11,176.89,177.07,3255.0,161.9598,162.0605,161.8592,162.0239,3255.0
2021-09-01 11:00:00,177.09,177.12,176.87,176.94,2109.0,162.0422,162.0697,161.8409,161.9049,2109.0
2021-09-01 11:05:00,176.92,177.01,176.9,176.91,3500.0,161.8866,161.969,161.8683,161.8775,3500.0
2021-09-01 11:10:00,176.93,177.02,176.87,177.02,2810.0,161.8958,161.9781,161.8409,161.9781,2810.0
2021-09-01 11:15:00,177.04,177.1,176.77,176.98,2706.0,161.9964,162.0514,161.7494,161.9415,2706.0
2021-09-01 11:20:00,177.04,177.04,176.88,177.0,2773.0,161.9964,161.9964,161.85,161.9598,2773.0
2021-09-01 11:25:00,176.97,177.23,176.97,177.2,1619.0,161.9324,162.1703,161.9324,162.1429,1619.0
2021-09-01 11:30:00,177.33,177.4,177.25,177.28,2520.0,162.2618,162.3259,162.1886,162.2161,2520.0
2021-09-01 11:35:00,177.31,177.49,177.31,177.46,1791.0,162.2435,162.4082,162.2435,162.3808,1791.0
2021-09-01 11:40:00,177.45,177.57,177.44,177.56,1439.0,162.3716,162.4814,162.3625,162.4723,1439.0
2021-09-01 11:45:00,177.61,177.69,177.57,177.57,2000.0,162.518,162.5912,162.4814,162.4814,2000.0
2021-09-01 11:50:00,177.59,177.63,177.51,177.61,1274.0,162.4997,162.5363,162.4265,162.518,1274.0
2021-09-01 11:55:00,177.68,177.75,177.65,177.75,1104.0,162.5821,162.6461,162.5546,162.6461,1104.0
2021-09-01 12:00:00,177.79,177.86,177.75,177.79,3020.0,162.6827,162.7468,162.6461,162.6827,3020.0
2021-09-01 12:05:00,177.78,177.86,177.75,177.78,1400.0,162.6736,162.7468,162.6461,162.6736,1400.0
2021-09-01 12:10:00,177.75,177.79,177.7,177.78,1600.0,162.6461,162.6827,162.6004,162.6736,1600.0
2021-09-01 12:15:00,177.81,177.86,177.76,177.78,3433.0,162.701,162.7468,162.6553,162.6736,3433.0
2021-09-01 12:20:00,177.78,177.84,177.75,177.82,2000.0,162.6736,162.7285,162.6461,162.7102,2000.0
2021-09-01 12:25:00,177.76,177.79,177.71,177.78,1929.0,162.6553,162.6827,162.6095,162.6736,1929.0
2021-09-01 12:30:00,177.79,177.83,177.79,177.8,1640.0,162.6827,162.7193,162.6827,162.6919,1640.0
2021-09-01 12:35:00,177.83,177.97,177.81,177.93,3587.0,162.7193,162.8474,162.701,162.8108,3587.0
2021-09-01 12:40:00,177.93,177.94,177.86,177.94,1890.0,162.8108,162.82,162.7468,162.82,1890.0
2021-09-01 12:45:00,178.01,178.01,177.92,177.95,2306.0,162.884,162.884,162.8017,162.8291,2306.0
2021-09-01 12:50:00,177.92,178.04,177.89,178.04,2250.0,162.8017,162.9115,162.7742,162.9115,2250.0
2021-09-01 12:55:00,178.01,178.06,178.0,178.03,2612.0,162.884,162.9298,162.8749,162.9023,2612.0
2021-09-01 13:00:00,178.01,178.02,177.94,178.01,2350.0,162.884,162.8932,162.82,162.884,2350.0
2021-09-01 13:05:00,178.07,178.15,178.07,178.13,900.0,162.9389,163.0121,162.9389,162.9938,900.0
2021-09-01 13:10:00,178.16,178.19,178.03,178.05,2845.0,163.0213,163.0487,162.9023,162.9206,2845.0
2021-09-01 13:15:00,178.1,178.11,178.03,178.09,2401.0,162.9664,162.9755,162.9023,162.9572,2401.0
2021-09-01 13:20:00,178.1,178.13,178.04,178.07,3068.0,162.9664,162.9938,162.9115,162.9389,3068.0
2021-09-01 13:25:00,178.14,178.14,178.12,178.12,2205.0,163.003,163.003,162.9847,162.9847,2205.0
2021-09-01 13:30:00,178.15,178.21,178.13,178.21,2448.0,163.0121,163.067,162.9938,163.067,2448.0
2021-09-01 13:35:00,178.23,178.25,178.14,178.18,1906.0,163.0853,163.1036,163.003,163.0396,1906.0
2021-09-01 13:40:00,178.17,178.21,178.14,178.19,6092.0,163.0304,163.067,163.003,163.0487,6092.0
2021-09-01 13:45:00,178.18,178.24,178.18,178.23,2778.0,163.0396,163.0945,163.0396,163.0853,2778.0
2021-09-01 13:50:00,178.24,178.27,178.17,178.19,3160.0,163.0945,163.1219,163.0304,163.0487,3160.0
2021-09-01 13:55:00,178.17,178.23,178.15,178.22,5092.0,163.0304,163.0853,163.0121,163.0762,5092.0
2021-09-01 14:00:00,178.21,178.3,178.21,178.27,3181.0,163.067,163.1494,163.067,163.1219,3181.0
2021-09-01 14:05:00,178.35,178.39,178.32,178.37,3196.0,163.1951,163.2317,163.1677,163.2134,3196.0
2021-09-01 14:10:00,178.36,178.39,178.3,178.36,4301.0,163.2043,163.2317,163.1494,163.2043,4301.0
2021-09-01 14:15:00,178.33,178.47,178.33,178.44,2272.0,163.1768,163.3049,163.1768,163.2775,2272.0
2021-09-01 14:20:00,178.41,178.49,178.41,178.42,2379.0,163.25,163.3232,163.25,163.2592,2379.0
2021-09-01 14:25:00,178.42,178.45,178.39,178.44,1496.0,163.2592,163.2866,163.2317,163.2775,1496.0
2021-09-01 14:30:00,178.4,178.5,178.34,178.5,2320.0,163.2409,163.3324,163.186,163.3324,2320.0
2021-09-01 14:35:00,178.53,178.55,178.45,178.45,1150.0,163.3598,163.3781,163.2866,163.2866,1150.0
2021-09-01 14:40:00,178.44,178.44,178.31,178.33,28634.0,163.2775,163.2775,163.1585,163.1768,28634.0
2021-09-01 14:45:00,178.34,178.35,178.26,178.26,1122.0,163.186,163.1951,163.1128,163.1128,1122.0
2021-09-01 14:50:00,178.21,178.23,178.14,178.14,700.0,163.067,163.0853,163.003,163.003,700.0
2021-09-01 14:55:00,178.19,178.32,178.18,178.29,2762.0,163.0487,163.1677,163.0396,163.1402,2762.0
2021-09-01 15:00:00,178.29,178.32,178.23,178.23,2043.0,163.1402,163.1677,163.0853,163.0853,2043.0
2021-09-01 15:05:00,178.22,178.3,178.19,178.29,3036.0,163.0762,163.1494,163.0487,163.1402,3036.0
2021-09-01 15:10:00,178.32,178.35,178.3,178.35,1300.0,163.1677,163.1951,163.1494,163.1951,1300.0
2021-09-01 15:15:00,178.4,178.5,178.4,178.48,1939.0,163.2409,163.3324,163.2409,163.3141,1939.0
2021-09-01 15:20:00,178.52,178.55,178.42,178.43,1762.0,163.3507,163.3781,163.2592,163.2683,1762.0
2021-09-01 15:25:00,178.41,178.47,178.38,178.43,3252.0,163.25,163.3049,163.2226,163.2683,3252.0
2021-09-01 15:30:00,178.4,178.4,178.21,178.3,4213.0,163.2409,163.2409,163.067,163.1494,4213.0
2021-09-01 15:35:00,178.31,178.31,178.06,178.13,5443.0,163.1585,163.1585,162.9298,162.9938,5443.0
2021-09-01 15:40:00,178.11,178.19,177.99,178.03,8454.0,162.9755,163.0487,162.8657,162.9023,8454.0
2021-09-01 15:45:00,178.03,178.22,178.03,178.17,7826.0,162.9023,163.0762,162.9023,163.0304,7826.0
2021-09-01 15:50:00,178.24,178.3,178.14,178.26,14877.0,163.0945,163.1494,163.003,163.1128,14877.0
2021-09-01 15:55:00,178.24,178.28,178.12,178.22,30447.0,163.0945,163.1311,162.9847,163.0762,30447.0
2021-09-02 09:30:00,178.3,178.62,178.3,178.3,5745.0,163.1494,163.4422,163.1494,163.1494,5745.0
2021-09-02 09:35:00,178.31,178.87,178.31,178.83,2105.0,163.1585,163.6709,163.1585,163.6343,2105.0
2021-09-02 09:40:00,178.74,178.94,178.63,178.89,1422.0,163.552,163.735,163.4513,163.6893,1422.0
2021-09-02 09:45:00,179.13,179.17,179.02,179.1,4792.0,163.9089,163.9455,163.8082,163.8814,4792.0
2021-09-02 09:50:00,179.09,179.09,178.83,178.86,3142.0,163.8723,163.8723,163.6343,163.6618,3142.0
2021-09-02 09:55:00,178.81,178.85,178.63,178.65,6333.0,163.616,163.6526,163.4513,163.4696,6333.0
2021-09-02 10:00:00,178.64,178.83,178.43,178.43,2454.0,163.4605,163.6343,163.2683,163.2683,2454.0
2021-09-02 10:05:00,178.43,178.44,178.02,178.44,3574.0,163.2683,163.2775,162.8932,163.2775,3574.0
2021-09-02 10:10:00,178.43,178.65,178.43,178.6,1927.0,163.2683,163.4696,163.2683,163.4239,1927.0
2021-09-02 10:15:00,178.64,178.67,178.42,178.46,700.0,163.4605,163.4879,163.2592,163.2958,700.0
2021-09-02 10:20:00,178.46,178.62,178.46,178.53,1100.0,163.2958,163.4422,163.2958,163.3598,1100.0
2021-09-02 10:25:00,178.52,178.59,178.51,178.59,502.0,163.3507,163.4147,163.3415,163.4147,502.0
2021-09-02 10:30:00,178.51,178.51,178.44,178.49,862.0,163.3415,163.3415,163.2775,163.3232,862.0
2021-09-02 10:35:00,178.57,178.62,178.12,178.12,3142.0,163.3964,163.4422,162.9847,162.9847,3142.0
2021-09-02 10:40:00,178.15,178.15,177.9,177.95,4012.0,163.0121,163.0121,162.7834,162.8291,4012.0
2021-09-02 10:45:00,178.0,178.21,178.0,178.07,1427.0,162.8749,163.067,162.8749,162.9389,1427.0
2021-09-02 10:50:00,177.92,178.05,177.9,178.02,2266.0,162.8017,162.9206,162.7834,162.8932,2266.0
2021-09-02 10:55:00,178.03,178.2,177.91,178.2,2300.0,162.9023,163.0579,162.7925,163.0579,2300.0
2021-09-02 11:00:00,178.25,178.25,177.96,178.01,2054.0,163.1036,163.1036,162.8383,162.884,2054.0
2021-09-02 11:05:00,177.94,177.97,177.83,177.97,1100.0,162.82,162.8474,162.7193,162.8474,1100.0
2021-09-02 11:10:00,177.9,177.95,177.73,177.8,2148.0,162.7834,162.8291,162.6278,162.6919,2148.0
2021-09-02 11:15:00,177.79,177.97,177.77,177.96,6331.0,162.6827,162.8474,162.6644,162.8383,6331.0
2021-09-02 11:20:00,177.92,178.05,177.92,178.05,4806.0,162.8017,162.9206,162.8017,162.9206,4806.0
2021-09-02 11:25:00,178.05,178.09,178.03,178.03,3014.0,162.9206,162.9572,162.9023,162.9023,3014.0
2021-09-02 11:30:00,178.0,178.06,177.92,178.06,1735.0,162.8749,162.9298,162.8017,162.9298,1735.0
2021-09-02 11:35:00,178.11,178.23,178.11,178.21,1212.0,162.9755,163.0853,162.9755,163.067,1212.0
2021-09-02 11:40:00,178.17,178.17,177.88,177.88,2168.0,163.0304,163.0304,162.7651,162.7651,2168.0
2021-09-02 11:45:00,177.88,178.06,177.88,177.98,1374.0,162.7651,162.9298,162.7651,162.8566,1374.0
2021-09-02 11:50:00,177.95,177.98,177.93,177.97,1438.0,162.8291,162.8566,162.8108,162.8474,1438.0
2021-09-02 11:55:00,177.97,178.03,177.97,177.99,587.0,162.8474,162.9023,162.8474,162.8657,587.0
2021-09-02 12:00:00,177.93,177.94,177.86,177.93,1831.0,162.8108,162.82,162.7468,162.8108,1831.0
2021-09-02 12:05:00,177.98,178.04,177.98,178.01,1242.0,162.8566,162.9115,162.8566,162.884,1242.0
2021-09-02 12:10:00,177.95,178.05,177.91,178.02,2326.0,162.8291,162.9206,162.7925,162.8932,2326.0
2021-09-02 12:15:00,178.02,178.06,178.02,178.04,1640.0,162.8932,162.9298,162.8932,162.9115,1640.0
2021-09-02 12:20:00,178.06,178.06,177.94,178.0,1805.0,162.9298,162.9298,162.82,162.8749,1805.0
2021-09-02 12:25:00,177.99,178.0,177.96,177.96,1185.0,162.8657,162.8749,162.8383,162.8383,1185.0
2021-09-02 12:30:00,177.94,178.02,177.91,177.93,1896.0,162.82,162.8932,162.7925,162.8108,1896.0
2021-09-02 12:35:00,177.95,177.95,177.95,177.95,100.0,162.8291,162.8291,162.8291,162.8291,100.0
2021-09-02 12:40:00,177.91,178.0,177.87,177.96,2800.0,162.7925,162.8749,162.7559,162.8383,2800.0
2021-09-02 12:45:00,177.94,177.99,177.94,177.96,1069.0,162.82,162.8657,162.82,162.8383,1069.0
2021-09-02 12:50:00,177.96,177.96,177.84,177.84,1136.0,162.8383,162.8383,162.7285,162.7285,1136.0
2021-09-02 12:55:00,177.81,177.95,177.81,177.9,2249.0,162.701,162.8291,162.701,162.7834,2249.0
2021-09-02 13:00:00,177.93,177.93,177.9,177.9,1483.0,162.8108,162.8108,162.7834,162.7834,1483.0
2021-09-02 13:05:00,177.93,177.93,177.77,177.78,1250.0,162.8108,162.8108,162.6644,162.6736,1250.0
2021-09-02 13:10:00,177.81,177.83,177.72,177.73,998.0,162.701,162.7193,162.6187,162.6278,998.0
2021-09-02 13:15:00,177.76,177.76,177.7,177.74,1642.0,162.6553,162.6553,162.6004,162.637,1642.0
2021-09-02 13:20:00,177.7,177.79,177.6,177.75,3646.0,162.6004,162.6827,162.5089,162.6461,3646.0
2021-09-02 13:25:00,177.71,177.74,177.67,177.74,1601.0,162.6095,162.637,162.5729,162.637,1601.0
2021-09-02 13:30:00,177.69,177.74,177.64,177.64,1700.0,162.5912,162.637,162.5455,162.5455,1700.0
2021-09-02 13:35:00,177.68,177.75,177.58,177.64,1622.0,162.5821,162.6461,162.4906,162.5455,1622.0
2021-09-02 13:40:00,177.63,177.72,177.62,177.68,400.0,162.5363,162.6187,162.5272,162.5821,400.0
2021-09-02 13:45:00,177.69,177.69,177.56,177.61,1965.0,162.5912,162.5912,162.4723,162.518,1965.0
2021-09-02 13:50:00,177.6,177.62,177.57,177.59,2153.0,162.5089,162.5272,162.4814,162.4997,2153.0
2021-09-02 13:55:00,177.56,177.56,177.45,177.45,710.0,162.4723,162.4723,162.3716,162.3716,710.0
2021-09-02 14:00:00,177.44,177.56,177.42,177.56,1750.0,162.3625,162.4723,162.3442,162.4723,1750.0
2021-09-02 14:05:00,177.55,177.78,177.55,177.66,2103.0,162.4631,162.6736,162.4631,162.5638,2103.0
2021-09-02 14:10:00,177.67,177.67,177.56,177.66,1930.0,162.5729,162.5729,162.4723,162.5638,1930.0
2021-09-02 14:15:00,177.63,177.66,177.63,177.66,216.0,162.5363,162.5638,162.5363,162.5638,216.0
2021-09-02 14:20:00,177.64,177.7,177.63,177.63,962.0,162.5455,162.6004,162.5363,162.5363,962.0
2021-09-02 14:25:00,177.6,177.66,177.59,177.59,1200.0,162.5089,162.5638,162.4997,162.4997,1200.0
2021-09-02 14:30:00,177.62,177.73,177.62,177.69,1403.0,162.5272,162.6278,162.5272,162.5912,1403.0
2021-09-02 14:35:00,177.6,177.6,177.56,177.58,600.0,162.5089,162.5089,162.4723,162.4906,600.0
2021-09-02 14:40:00,177.51,177.55,177.5,177.55,500.0,162.4265,162.4631,162.4174,162.4631,500.0
2021-09-02 14:45:00,177.59,177.59,177.57,177.58,500.0,162.4997,162.4997,162.4814,162.4906,500.0
2021-09-02 14:50:00,177.57,177.68,177.57,177.64,1265.0,162.4814,162.5821,162.4814,162.5455,1265.0
2021-09-02 14:55:00,177.65,177.79,177.65,177.75,1050.0,162.5546,162.6827,162.5546,162.6461,1050.0
2021-09-02 15:00:00,177.81,177.82,177.71,177.71,1531.0,162.701,162.7102,162.6095,162.6095,1531.0
2021-09-02 15:05:00,177.7,177.7,177.61,177.62,1652.0,162.6004,162.6004,162.518,162.5272,1652.0
2021-09-02 15:10:00,177.55,177.72,177.55,177.71,2514.0,162.4631,162.6187,162.4631,162.6095,2514.0
2021-09-02 15:15:00,177.68,177.74,177.58,177.67,2449.0,162.5821,162.637,162.4906,162.5729,2449.0
2021-09-02 15:20:00,177.7,177.77,177.63,177.77,2895.0,162.6004,162.6644,162.5363,162.6644,2895.0
2021-09-02 15:25:00,177.78,177.89,177.77,177.86,3192.0,162.6736,162.7742,162.6644,162.7468,3192.0
2021-09-02 15:30:00,177.87,177.94,177.84,177.85,4222.0,162.7559,162.82,162.7285,162.7376,4222.0
2021-09-02 15:35:00,177.87,177.91,177.69,177.84,8496.0,162.7559,162.7925,162.5912,162.7285,8496.0
2021-09-02 15:40:00,177.82,177.97,177.82,177.9,8368.0,162.7102,162.8474,162.7102,162.7834,8368.0
2021-09-02 15:45:00,177.88,177.92,177.76,177.81,7174.0,162.7651,162.8017,162.6553,162.701,7174.0
2021-09-02 15:50:00,177.85,178.16,177.85,178.13,17954.0,162.7376,163.0213,162.7376,162.9938,17954.0
2021-09-02 15:55:00,178.12,178.27,178.11,178.24,22482.0,162.9847,163.1219,162.9755,163.0945,22482.0
2021-09-03 09:30:00,178.17,178.17,177.99,177.99,7694.0,163.0304,163.0304,162.8657,162.8657,7694.0
2021-09-03 09:35:00,178.13,178.24,177.83,178.03,1747.0,162.9938,163.0945,162.7193,162.9023,1747.0
2021-09-03 09:40:00,177.9,177.9,177.66,177.72,5077.0,162.7834,162.7834,162.5638,162.6187,5077.0
2021-09-03 09:45:00,177.72,177.72,177.12,177.2,5361.0,162.6187,162.6187,162.0697,162.1429,5361.0
2021-09-03 09:50:00,177.19,177.26,176.81,177.14,6381.0,162.1337,162.1978,161.786,162.088,6381.0
2021-09-03 09:55:00,177.11,177.29,177.0,177.23,4343.0,162.0605,162.2252,161.9598,162.1703,4343.0
2021-09-03 10:00:00,177.28,177.47,177.02,177.47,11451.0,162.2161,162.3899,161.9781,162.3899,11451.0
2021-09-03 10:05:00,177.33,177.43,177.11,177.4,3424.0,162.2618,162.3533,162.0605,162.3259,3424.0
2021-09-03 10:10:00,177.43,177.43,176.9,177.16,3600.0,162.3533,162.3533,161.8683,162.1063,3600.0
2021-09-03 10:15:00,177.12,177.17,177.0,177.14,1620.0,162.0697,162.1154,161.9598,162.088,1620.0
2021-09-03 10:20:00,177.19,177.32,177.05,177.2,4517.0,162.1337,162.2527,162.0056,162.1429,4517.0
2021-09-03 10:25:00,177.21,177.38,177.21,177.3,2136.0,162.152,162.3076,162.152,162.2344,2136.0
2021-09-03 10:30:00,177.29,177.32,177.12,177.32,3831.0,162.2252,162.2527,162.0697,162.2527,3831.0
2021-09-03 10:35:00,177.37,177.37,177.21,177.25,2093.0,162.2984,162.2984,162.152,162.1886,2093.0
2021-09-03 10:40:00,177.25,177.31,177.0,177.25,4038.0,162.1886,162.2435,161.9598,162.1886,4038.0
2021-09-03 10:45:00,177.29,177.49,177.28,177.49,2191.0,162.2252,162.4082,162.2161,162.4082,2191.0
2021-09-03 10:50:00,177.49,177.68,177.41,177.47,7162.0,162.4082,162.5821,162.335,162.3899,7162.0
2021-09-03 10:55:00,177.4,177.69,177.38,177.51,2661.0,162.3259,162.5912,162.3076,162.4265,2661.0
2021-09-03 11:00:00,177.37,177.38,177.31,177.31,1873.0,162.2984,162.3076,162.2435,162.2435,1873.0
2021-09-03 11:05:00,177.36,177.6,177.36,177.6,1663.0,162.2893,162.5089,162.2893,162.5089,1663.0
2021-09-03 11:10:00,177.56,177.64,177.46,177.49,4553.0,162.4723,162.5455,162.3808,162.4082,4553.0
2021-09-03 11:15:00,177.47,177.62,177.47,177.62,950.0,162.3899,162.5272,162.3899,162.5272,950.0
2021-09-03 11:20:00,177.61,177.65,177.47,177.58,3579.0,162.518,162.5546,162.3899,162.4906,3579.0
2021-09-03 11:25:00,177.59,177.64,177.52,177.57,1011.0,162.4997,162.5455,162.4357,162.4814,1011.0
2021-09-03 11:30:00,177.53,177.68,177.52,177.68,1515.0,162.4448,162.5821,162.4357,162.5821,1515.0
2021-09-03 11:35:00,177.65,177.73,177.53,177.54,3504.0,162.5546,162.6278,162.4448,162.454,3504.0
2021-09-03 11:40:00,177.63,177.66,177.57,177.65,1776.0,162.5363,162.5638,162.4814,162.5546,1776.0
2021-09-03 11:45:00,177.66,177.75,177.64,177.7,3272.0,162.5638,162.6461,162.5455,162.6004,3272.0
2021-09-03 11:50:00,177.72,177.72,177.58,177.6,5541.0,162.6187,162.6187,162.4906,162.5089,5541.0
2021-09-03 11:55:00,177.59,177.76,177.57,177.74,3981.0,162.4997,162.6553,162.4814,162.637,3981.0
2021-09-03 12:00:00,177.79,177.86,177.79,177.84,800.0,162.6827,162.7468,162.6827,162.7285,800.0
2021-09-03 12:05:00,177.84,177.95,177.82,177.9,2411.0,162.7285,162.8291,162.7102,162.7834,2411.0
2021-09-03 12:10:00,177.94,178.09,177.94,178.04,1518.0,162.82,162.9572,162.82,162.9115,1518.0
2021-09-03 12:15:00,178.02,178.02,177.94,177.94,1356.0,162.8932,162.8932,162.82,162.82,1356.0
2021-09-03 12:20:00,177.95,177.95,177.94,177.95,300.0,162.8291,162.8291,162.82,162.8291,300.0
2021-09-03 12:25:00,178.02,178.02,177.9,177.96,1000.0,162.8932,162.8932,162.7834,162.8383,1000.0
2021-09-03 12:30:00,177.86,177.91,177.85,177.9,580.0,162.7468,162.7925,162.7376,162.7834,580.0
2021-09-03 12:35:00,177.87,177.92,177.84,177.89,1556.0,162.7559,162.8017,162.7285,162.7742,1556.0
2021-09-03 12:40:00,177.86,177.97,177.86,177.97,1601.0,162.7468,162.8474,162.7468,162.8474,1601.0
2021-09-03 12:45:00,177.96,177.96,177.86,177.89,690.0,162.8383,162.8383,162.7468,162.7742,690.0
2021-09-03 12:50:00,177.81,177.83,177.74,177.83,1322.0,162.701,162.7193,162.637,162.7193,1322.0
2021-09-03 12:55:00,177.85,177.88,177.85,177.88,800.0,162.7376,162.7651,162.7376,162.7651,800.0
2021-09-03 13:00:00,177.84,177.84,177.79,177.82,1241.0,162.7285,162.7285,162.6827,162.7102,1241.0
2021-09-03 13:05:00,177.8,177.82,177.77,177.77,700.0,162.6919,162.7102,162.6644,162.6644,700.0
2021-09-03 13:10:00,177.73,177.87,177.73,177.84,1200.0,162.6278,162.7559,162.6278,162.7285,1200.0
2021-09-03 13:15:00,177.87,177.92,177.86,177.92,409.0,162.7559,162.8017,162.7468,162.8017,409.0
2021-09-03 13:20:00,178.0,178.0,177.95,177.96,1204.0,162.8749,162.8749,162.8291,162.8383,1204.0
2021-09-03 13:25:00,178.02,178.03,177.97,178.02,1205.0,162.8932,162.9023,162.8474,162.8932,1205.0
2021-09-03 13:30:00,178.02,178.07,177.98,178.01,1439.0,162.8932,162.9389,162.8566,162.884,1439.0
2021-09-03 13:35:00,178.03,178.09,178.03,178.08,1100.0,162.9023,162.9572,162.9023,162.9481,1100.0
2021-09-03 13:40:00,178.1,178.18,178.1,178.17,1659.0,162.9664,163.0396,162.9664,163.0304,1659.0
2021-09-03 13:45:00,178.2,178.23,178.19,178.21,1138.0,163.0579,163.0853,163.0487,163.067,1138.0
2021-09-03 13:50:00,178.2,178.24,178.19,178.24,955.0,163.0579,163.0945,163.0487,163.0945,955.0
2021-09-03 13:55:00,178.29,178.29,178.23,178.26,500.0,163.1402,163.1402,163.0853,163.1128,500.0
2021-09-03 14:00:00,178.26,178.27,178.2,178.23,5798.0,163.1128,163.1219,163.0579,163.0853,5798.0
2021-09-03 14:05:00,178.35,178.35,178.35,178.35,100.0,163.1951,163.1951,163.1951,163.1951,100.0
2021-09-03 14:10:00,178.28,178.29,178.24,178.24,500.0,163.1311,163.1402,163.0945,163.0945,500.0
2021-09-03 14:15:00,178.32,178.34,178.3,178.31,818.0,163.1677,163.186,163.1494,163.1585,818.0
2021-09-03 14:20:00,178.32,178.35,178.24,178.24,1776.0,163.1677,163.1951,163.0945,163.0945,1776.0
2021-09-03 14:25:00,178.3,178.3,178.24,178.27,1601.0,163.1494,163.1494,163.0945,163.1219,1601.0
2021-09-03 14:30:00,178.28,178.29,178.17,178.23,2299.0,163.1311,163.1402,163.0304,163.0853,2299.0
2021-09-03 14:35:00,178.26,178.31,178.25,178.26,1322.0,163.1128,163.1585,163.1036,163.1128,1322.0
2021-09-03 14:40:00,178.26,178.3,178.25,178.25,2300.0,163.1128,163.1494,163.1036,163.1036,2300.0
2021-09-03 14:45:00,178.27,178.27,178.16,178.16,2707.0,163.1219,163.1219,163.0213,163.0213,2707.0
2021-09-03 14:50:00,178.14,178.17,178.02,178.04,4949.0,163.003,163.0304,162.8932,162.9115,4949.0
2021-09-03 14:55:00,178.03,178.04,177.93,177.97,2259.0,162.9023,162.9115,162.8108,162.8474,2259.0
2021-09-03 15:00:00,177.95,177.99,177.91,177.94,4700.0,162.8291,162.8657,162.7925,162.82,4700.0
2021-09-03 15:05:00,177.92,177.94,177.85,177.91,3014.0,162.8017,162.82,162.7376,162.7925,3014.0
2021-09-03 15:10:00,177.9,178.13,177.9,178.13,2299.0,162.7834,162.9938,162.7834,162.9938,2299.0
2021-09-03 15:15:00,178.19,178.19,178.1,178.13,1314.0,163.0487,163.0487,162.9664,162.9938,1314.0
2021-09-03 15:20:00,178.09,178.11,178.01,178.02,2011.0,162.9572,162.9755,162.884,162.8932,2011.0
2021-09-03 15:25:00,178.05,178.08,177.99,178.06,2927.0,162.9206,162.9481,162.8657,162.9298,2927.0
2021-09-03 15:30:00,178.08,178.13,178.04,178.12,1490.0,162.9481,162.9938,162.9115,162.9847,1490.0
2021-09-03 15:35:00,178.14,178.14,177.99,178.0,2828.0,163.003,163.003,162.8657,162.8749,2828.0
2021-09-03 15:40:00,178.0,178.06,177.98,178.0,3810.0,162.8749,162.9298,162.8566,162.8749,3810.0
2021-09-03 15:45:00,178.0,178.03,177.94,177.95,3164.0,162.8749,162.9023,162.82,162.8291,3164.0
2021-09-03 15:50:00,177.98,178.09,177.98,177.99,3568.0,162.8566,162.9572,162.8566,162.8657,3568.0
2021-09-03 15:55:00,178.04,178.13,177.96,178.0,26724.0,162.9115,162.9938,162.8383,162.8749,26724.0
2021-09-07 09:30:00,177.93,177.93,177.02,177.09,17844.0,162.8108,162.8108,161.9781,162.0422,17844.0
2021-09-07 09:35:00,177.0,177.23,176.8,176.86,8751.0,161.9598,162.1703,161.7768,161.8317,8751.0
2021-09-07 09:40:00,176.9,177.0,176.73,176.92,6178.0,161.8683,161.9598,161.7128,161.8866,6178.0
2021-09-07 09:45:00,176.84,176.93,175.96,176.05,9320.0,161.8134,161.8958,161.0082,161.0906,9320.0
2021-09-07 09:50:00,175.79,176.07,175.68,176.05,6982.0,160.8527,161.1089,160.752,161.0906,6982.0
2021-09-07 09:55:00,176.03,176.3,175.95,176.03,2284.0,161.0723,161.3193,160.9991,161.0723,2284.0
2021-09-07 10:00:00,176.09,176.1,175.84,175.94,2263.0,161.1272,161.1363,160.8984,160.9899,2263.0
2021-09-07 10:05:00,175.95,176.15,175.66,175.71,3576.0,160.9991,161.1821,160.7337,160.7795,3576.0
2021-09-07 10:10:00,175.69,175.69,175.14,175.22,3777.0,160.7612,160.7612,160.2579,160.3311,3777.0
2021-09-07 10:15:00,175.31,175.44,175.23,175.23,2100.0,160.4135,160.5324,160.3403,160.3403,2100.0
2021-09-07 10:20:00,175.15,175.32,175.12,175.31,2800.0,160.267,160.4226,160.2396,160.4135,2800.0
2021-09-07 10:25:00,175.32,175.44,175.18,175.31,36283.0,160.4226,160.5324,160.2945,160.4135,36283.0
2021-09-07 10:30:00,175.22,175.22,175.06,175.1,11303.0,160.3311,160.3311,160.1847,160.2213,11303.0
2021-09-07 10:35:00,175.13,175.21,174.81,174.81,7361.0,160.2487,160.3219,159.9559,159.9559,7361.0
2021-09-07 10:40:00,174.88,174.88,174.72,174.81,1300.0,160.02,160.02,159.8736,159.9559,1300.0
2021-09-07 10:45:00,174.75,175.34,174.73,175.2,16519.0,159.901,160.4409,159.8827,160.3128,16519.0
2021-09-07 10:50:00,175.23,175.26,174.8,174.95,2412.0,160.3403,160.3677,159.9468,160.084,2412.0
2021-09-07 10:55:00,175.09,175.26,174.97,175.07,3902.0,160.2121,160.3677,160.1023,160.1938,3902.0
2021-09-07 11:00:00,174.92,175.1,174.89,175.04,1400.0,160.0566,160.2213,160.0291,160.1664,1400.0
2021-09-07 11:05:00,175.06,175.23,175.06,175.22,9184.0,160.1847,160.3403,160.1847,160.3311,9184.0
2021-09-07 11:10:00,175.21,175.23,174.93,174.93,3266.0,160.3219,160.3403,160.0657,160.0657,3266.0
2021-09-07 11:15:00,174.85,175.04,174.85,174.92,2287.0,159.9925,160.1664,159.9925,160.0566,2287.0
2021-09-07 11:20:00,174.78,174.81,174.62,174.62,3196.0,159.9285,159.9559,159.7821,159.7821,3196.0
2021-09-07 11:25:00,174.62,174.71,174.6,174.66,2263.0,159.7821,159.8644,159.7638,159.8187,2263.0
2021-09-07 11:30:00,174.69,174.82,174.62,174.81,2017.0,159.8461,159.9651,159.7821,159.9559,2017.0
2021-09-07 11:35:00,174.8,174.93,174.74,174.93,2735.0,159.9468,160.0657,159.8919,160.0657,2735.0
2021-09-07 11:40:00,174.91,175.0,174.87,174.9,2000.0,160.0474,160.1298,160.0108,160.0383,2000.0
2021-09-07 11:45:00,174.9,174.9,174.72,174.72,2110.0,160.0383,160.0383,159.8736,159.8736,2110.0
2021-09-07 11:50:00,174.66,174.81,174.6,174.8,2600.0,159.8187,159.9559,159.7638,159.9468,2600.0
2021-09-07 11:55:00,174.76,174.83,174.68,174.83,1500.0,159.9102,159.9742,159.837,159.9742,1500.0
2021-09-07 12:00:00,174.87,175.0,174.83,174.99,1999.0,160.0108,160.1298,159.9742,160.1206,1999.0
2021-09-07 12:05:00,175.0,175.12,174.98,175.06,3597.0,160.1298,160.2396,160.1115,160.1847,3597.0
2021-09-07 12:10:00,175.07,175.19,175.01,175.14,3202.0,160.1938,160.3036,160.1389,160.2579,3202.0
2021-09-07 12:15:00,175.15,175.21,174.94,174.99,5075.0,160.267,160.3219,160.0749,160.1206,5075.0
2021-09-07 12:20:00,175.06,175.26,175.06,175.22,1150.0,160.1847,160.3677,160.1847,160.3311,1150.0
2021-09-07 12:25:00,175.29,175.3,175.06,175.07,7556.0,160.3952,160.4043,160.1847,160.1938,7556.0
2021-09-07 12:30:00,175.17,175.25,175.13,175.25,1523.0,160.2853,160.3586,160.2487,160.3586,1523.0
2021-09-07 12:35:00,175.23,175.33,175.2,175.25,2964.0,160.3403,160.4318,160.3128,160.3586,2964.0
2021-09-07 12:40:00,175.28,175.28,175.14,175.14,1791.0,160.386,160.386,160.2579,160.2579,1791.0
2021-09-07 12:45:00,175.14,175.31,175.14,175.25,4003.0,160.2579,160.4135,160.2579,160.3586,4003.0
2021-09-07 12:50:00,175.25,175.29,175.17,175.18,7365.0,160.3586,160.3952,160.2853,160.2945,7365.0
2021-09-07 12:55:00,175.14,175.17,175.1,175.13,3317.0,160.2579,160.2853,160.2213,160.2487,3317.0
2021-09-07 13:00:00,175.1,175.13,174.99,175.0,4120.0,160.2213,160.2487,160.1206,160.1298,4120.0
2021-09-07 13:05:00,174.98,175.05,174.92,174.92,2910.0,160.1115,160.1755,160.0566,160.0566,2910.0
2021-09-07 13:10:00,174.94,175.0,174.91,174.95,4669.0,160.0749,160.1298,160.0474,160.084,4669.0
2021-09-07 13:15:00,174.96,175.06,174.94,175.06,1854.0,160.0932,160.1847,160.0749,160.1847,1854.0
2021-09-07 13:20:00,175.06,175.09,174.99,175.06,1646.0,160.1847,160.2121,160.1206,160.1847,1646.0
2021-09-07 13:25:00,175.09,175.09,174.87,174.98,2292.0,160.2121,160.2121,160.0108,160.1115,2292.0
2021-09-07 13:30:00,174.94,175.0,174.94,174.98,500.0,160.0749,160.1298,160.0749,160.1115,500.0
2021-09-07 13:35:00,174.97,175.06,174.95,175.06,1071.0,160.1023,160.1847,160.084,160.1847,1071.0
2021-09-07 13:40:00,175.08,175.1,174.93,174.93,1015.0,160.203,160.2213,160.0657,160.0657,1015.0
2021-09-07 13:45:00,174.97,175.04,174.94,175.04,1850.0,160.1023,160.1664,160.0749,160.1664,1850.0
2021-09-07 13:50:00,174.99,175.14,174.98,175.12,900.0,160.1206,160.2579,160.1115,160.2396,900.0
2021-09-07 13:55:00,175.15,175.16,175.06,175.12,1720.0,160.267,160.2762,160.1847,160.2396,1720.0
2021-09-07 14:00:00,175.12,175.19,175.09,175.19,1016.0,160.2396,160.3036,160.2121,160.3036,1016.0
2021-09-07 14:05:00,175.14,175.14,175.04,175.07,2470.0,160.2579,160.2579,160.1664,160.1938,2470.0
2021-09-07 14:10:00,175.08,175.11,175.04,175.04,842.0,160.203,160.2304,160.1664,160.1664,842.0
2021-09-07 14:15:00,175.01,175.03,174.9,174.9,1200.0,160.1389,160.1572,160.0383,160.0383,1200.0
2021-09-07 14:20:00,174.88,174.88,174.75,174.8,2303.0,160.02,160.02,159.901,159.9468,2303.0
2021-09-07 14:25:00,174.82,174.85,174.81,174.81,856.0,159.9651,159.9925,159.9559,159.9559,856.0
2021-09-07 14:30:00,174.75,174.77,174.72,174.77,1513.0,159.901,159.9193,159.8736,159.9193,1513.0
2021-09-07 14:35:00,174.72,174.81,174.7,174.74,1101.0,159.8736,159.9559,159.8553,159.8919,1101.0
2021-09-07 14:40:00,174.71,174.76,174.69,174.74,1500.0,159.8644,159.9102,159.8461,159.8919,1500.0
2021-09-07 14:45:00,174.67,174.74,174.63,174.64,1868.0,159.8278,159.8919,159.7912,159.8004,1868.0
2021-09-07 14:50:00,174.66,174.76,174.65,174.73,3205.0,159.8187,159.9102,159.8095,159.8827,3205.0
2021-09-07 14:55:00,174.72,174.77,174.72,174.75,1709.0,159.8736,159.9193,159.8736,159.901,1709.0
2021-09-07 15:00:00,174.73,174.9,174.73,174.9,22940.0,159.8827,160.0383,159.8827,160.0383,22940.0
2021-09-07 15:05:00,174.9,174.95,174.85,174.88,2661.0,160.0383,160.084,159.9925,160.02,2661.0
2021-09-07 15:10:00,174.88,174.88,174.75,174.75,1336.0,160.02,160.02,159.901,159.901,1336.0
2021-09-07 15:15:00,174.74,174.74,174.67,174.7,1951.0,159.8919,159.8919,159.8278,159.8553,1951.0
2021-09-07 15:20:00,174.67,174.69,174.61,174.63,3397.0,159.8278,159.8461,159.7729,159.7912,3397.0
2021-09-07 15:25:00,174.64,174.64,174.56,174.57,1380.0,159.8004,159.8004,159.7272,159.7363,1380.0
2021-09-07 15:30:00,174.57,174.59,174.51,174.51,3750.0,159.7363,159.7546,159.6814,159.6814,3750.0
2021-09-07 15:35:00,174.52,174.52,174.12,174.12,8204.0,159.6906,159.6906,159.3246,159.3246,8204.0
2021-09-07 15:40:00,174.11,174.19,173.87,173.89,11326.0,159.3154,159.3886,159.0958,159.1141,11326.0
2021-09-07 15:45:00,173.88,173.99,173.8,173.96,11474.0,159.105,159.2056,159.0318,159.1782,11474.0
2021-09-07 15:50:00,174.0,174.0,173.63,173.84,19790.0,159.2148,159.2148,158.8762,159.0684,19790.0
2021-09-07 15:55:00,173.81,173.9,173.69,173.74,38642.0,159.0409,159.1233,158.9311,158.9769,38642.0
2021-09-08 09:30:00,173.72,173.84,173.29,173.83,14253.0,158.9586,159.0684,158.5651,159.0592,14253.0
2021-09-08 09:35:00,173.79,174.39,173.79,174.27,6767.0,159.0226,159.5716,159.0226,159.4618,6767.0
2021-09-08 09:40:00,174.39,174.5,174.09,174.32,7539.0,159.5716,159.6723,159.2971,159.5076,7539.0
2021-09-08 09:45:00,174.17,174.5,174.1,174.29,4546.0,159.3703,159.6723,159.3063,159.4801,4546.0
2021-09-08 09:50:00,174.24,174.55,174.24,174.55,3703.0,159.4344,159.718,159.4344,159.718,3703.0
2021-09-08 09:55:00,174.64,174.77,174.49,174.67,3359.0,159.8004,159.9193,159.6631,159.8278,3359.0
2021-09-08 10:00:00,174.77,175.29,174.77,175.24,5218.0,159.9193,160.3952,159.9193,160.3494,5218.0
2021-09-08 10:05:00,175.18,175.37,175.03,175.06,4550.0,160.2945,160.4684,160.1572,160.1847,4550.0
2021-09-08 10:10:00,174.77,174.85,174.56,174.57,5031.0,159.9193,159.9925,159.7272,159.7363,5031.0
2021-09-08 10:15:00,174.6,174.85,174.6,174.82,5554.0,159.7638,159.9925,159.7638,159.9651,5554.0
2021-09-08 10:20:00,174.86,174.96,174.8,174.91,2291.0,160.0017,160.0932,159.9468,160.0474,2291.0
2021-09-08 10:25:00,174.97,175.27,174.93,175.27,3147.0,160.1023,160.3769,160.0657,160.3769,3147.0
2021-09-08 10:30:00,175.3,175.34,175.13,175.19,4426.0,160.4043,160.4409,160.2487,160.3036,4426.0
2021-09-08 10:35:00,175.36,175.44,175.28,175.44,3318.0,160.4592,160.5324,160.386,160.5324,3318.0
2021-09-08 10:40:00,175.5,175.5,175.32,175.46,7853.0,160.5873,160.5873,160.4226,160.5507,7853.0
2021-09-08 10:45:00,175.4,175.46,175.22,175.39,3348.0,160.4958,160.5507,160.3311,160.4867,3348.0
2021-09-08 10:50:00,175.34,175.69,175.29,175.69,2570.0,160.4409,160.7612,160.3952,160.7612,2570.0
2021-09-08 10:55:00,175.65,176.06,175.65,175.96,5950.0,160.7246,161.0997,160.7246,161.0082,5950.0
2021-09-08 11:00:00,175.95,176.39,175.95,176.29,6358.0,160.9991,161.4017,160.9991,161.3102,6358.0
2021-09-08 11:05:00,176.3,176.32,175.9,175.9,4675.0,161.3193,161.3376,160.9533,160.9533,4675.0
2021-09-08 11:10:00,175.89,176.0,175.87,175.97,12223.0,160.9442,161.0448,160.9259,161.0174,12223.0
2021-09-08 11:15:00,176.04,176.09,175.83,175.93,5847.0,161.0814,161.1272,160.8893,160.9808,5847.0
2021-09-08 11:20:00,175.91,175.95,175.74,175.8,3417.0,160.9625,160.9991,160.8069,160.8618,3417.0
2021-09-08 11:25:00,175.8,175.81,175.67,175.67,1550.0,160.8618,160.871,160.7429,160.7429,1550.0
2021-09-08 11:30:00,175.73,175.83,175.73,175.74,2720.0,160.7978,160.8893,160.7978,160.8069,2720.0
2021-09-08 11:35:00,175.77,175.88,175.76,175.85,15245.0,160.8344,160.935,160.8252,160.9076,15245.0
2021-09-08 11:40:00,175.81,175.89,175.81,175.83,3089.0,160.871,160.9442,160.871,160.8893,3089.0
2021-09-08 11:45:00,175.91,176.01,175.9,175.9,1600.0,160.9625,161.054,160.9533,160.9533,1600.0
2021-09-08 11:50:00,175.9,176.11,175.89,176.11,5269.0,160.9533,161.1455,160.9442,161.1455,5269.0
2021-09-08 11:55:00,176.07,176.16,176.05,176.12,2950.0,161.1089,161.1912,161.0906,161.1546,2950.0
2021-09-08 12:00:00,176.18,176.23,176.07,176.07,4597.0,161.2095,161.2553,161.1089,161.1089,4597.0
2021-09-08 12:05:00,176.04,176.24,176.04,176.23,2741.0,161.0814,161.2644,161.0814,161.2553,2741.0
2021-09-08 12:10:00,176.26,176.47,176.15,176.31,14547.0,161.2827,161.4749,161.1821,161.3285,14547.0
2021-09-08 12:15:00,176.28,176.29,176.17,176.21,3070.0,161.301,161.3102,161.2004,161.237,3070.0
2021-09-08 12:20:00,176.21,176.24,176.11,176.23,2023.0,161.237,161.2644,161.1455,161.2553,2023.0
2021-09-08 12:25:00,176.13,176.17,175.99,176.02,4062.0,161.1638,161.2004,161.0357,161.0631,4062.0
2021-09-08 12:30:00,175.99,176.07,175.96,175.96,1868.0,161.0357,161.1089,161.0082,161.0082,1868.0
2021-09-08 12:35:00,175.91,175.92,175.78,175.81,2801.0,160.9625,160.9716,160.8435,160.871,2801.0
2021-09-08 12:40:00,175.78,175.86,175.76,175.84,1237.0,160.8435,160.9167,160.8252,160.8984,1237.0
2021-09-08 12:45:00,175.95,176.04,175.94,176.0,544.0,160.9991,161.0814,160.9899,161.0448,544.0
2021-09-08 12:50:00,175.97,175.97,175.77,175.82,2871.0,161.0174,161.0174,160.8344,160.8801,2871.0
2021-09-08 12:55:00,175.79,175.91,175.79,175.89,1922.0,160.8527,160.9625,160.8527,160.9442,1922.0
2021-09-08 13:00:00,175.84,176.02,175.83,175.91,5560.0,160.8984,161.0631,160.8893,160.9625,5560.0
2021-09-08 13:05:00,175.94,175.98,175.92,175.92,3602.0,160.9899,161.0265,160.9716,160.9716,3602.0
2021-09-08 13:10:00,175.98,176.12,175.92,176.12,2592.0,161.0265,161.1546,160.9716,161.1546,2592.0
2021-09-08 13:15:00,176.05,176.28,176.05,176.22,5740.0,161.0906,161.301,161.0906,161.2461,5740.0
2021-09-08 13:20:00,176.25,176.39,176.23,176.35,6233.0,161.2736,161.4017,161.2553,161.3651,6233.0
2021-09-08 13:25:00,176.31,176.33,176.19,176.28,2450.0,161.3285,161.3468,161.2187,161.301,2450.0
2021-09-08 13:30:00,176.29,176.3,176.22,176.24,2621.0,161.3102,161.3193,161.2461,161.2644,2621.0
2021-09-08 13:35:00,176.22,176.24,176.12,176.16,2252.0,161.2461,161.2644,161.1546,161.1912,2252.0
2021-09-08 13:40:00,176.17,176.24,176.14,176.17,3481.0,161.2004,161.2644,161.1729,161.2004,3481.0
2021-09-08 13:45:00,176.16,176.39,176.16,176.34,4322.0,161.1912,161.4017,161.1912,161.3559,4322.0
2021-09-08 13:50:00,176.33,176.33,176.16,176.25,3491.0,161.3468,161.3468,161.1912,161.2736,3491.0
2021-09-08 13:55:00,176.22,176.31,176.22,176.25,1500.0,161.2461,161.3285,161.2461,161.2736,1500.0
2021-09-08 14:00:00,176.24,176.44,176.22,176.36,3780.0,161.2644,161.4474,161.2461,161.3742,3780.0
2021-09-08 14:05:00,176.35,176.35,176.17,176.28,1211.0,161.3651,161.3651,161.2004,161.301,1211.0
2021-09-08 14:10:00,176.35,176.46,176.35,176.4,2595.0,161.3651,161.4657,161.3651,161.4108,2595.0
2021-09-08 14:15:00,176.42,176.44,176.35,176.36,5040.0,161.4291,161.4474,161.3651,161.3742,5040.0
2021-09-08 14:20:00,176.34,176.48,176.3,176.48,6246.0,161.3559,161.484,161.3193,161.484,6246.0
2021-09-08 14:25:00,176.46,176.56,176.45,176.49,1975.0,161.4657,161.5572,161.4566,161.4932,1975.0
2021-09-08 14:30:00,176.46,176.6,176.45,176.57,4710.0,161.4657,161.5938,161.4566,161.5664,4710.0
2021-09-08 14:35:00,176.57,176.58,176.46,176.52,6490.0,161.5664,161.5755,161.4657,161.5206,6490.0
2021-09-08 14:40:00,176.52,176.56,176.46,176.5,4467.0,161.5206,161.5572,161.4657,161.5023,4467.0
2021-09-08 14:45:00,176.49,176.53,176.42,176.45,6105.0,161.4932,161.5298,161.4291,161.4566,6105.0
2021-09-08 14:50:00,176.44,176.63,176.44,176.62,1807.0,161.4474,161.6213,161.4474,161.6121,1807.0
2021-09-08 14:55:00,176.61,176.63,176.55,176.59,2310.0,161.603,161.6213,161.5481,161.5847,2310.0
2021-09-08 15:00:00,176.62,176.64,176.59,176.64,13012.0,161.6121,161.6304,161.5847,161.6304,13012.0
2021-09-08 15:05:00,176.66,176.74,176.63,176.68,2296.0,161.6487,161.7219,161.6213,161.667,2296.0
2021-09-08 15:10:00,176.68,176.69,176.59,176.69,5224.0,161.667,161.6762,161.5847,161.6762,5224.0
2021-09-08 15:15:00,176.71,176.75,176.6,176.66,4252.0,161.6945,161.7311,161.5938,161.6487,4252.0
2021-09-08 15:20:00,176.64,176.64,176.41,176.45,3239.0,161.6304,161.6304,161.42,161.4566,3239.0
2021-09-08 15:25:00,176.48,176.48,176.4,176.43,2790.0,161.484,161.484,161.4108,161.4383,2790.0
2021-09-08 15:30:00,176.45,176.61,176.4,176.43,4740.0,161.4566,161.603,161.4108,161.4383,4740.0
2021-09-08 15:35:00,176.36,176.36,176.18,176.3,7304.0,161.3742,161.3742,161.2095,161.3193,7304.0
2021-09-08 15:40:00,176.38,176.47,176.27,176.47,5977.0,161.3925,161.4749,161.2919,161.4749,5977.0
2021-09-08 15:45:00,176.47,176.59,176.41,176.58,10806.0,161.4749,161.5847,161.42,161.5755,10806.0
2021-09-08 15:50:00,176.6,176.64,176.49,176.54,17892.0,161.5938,161.6304,161.4932,161.5389,17892.0
2021-09-08 15:55:00,176.54,176.68,176.5,176.65,38929.0,161.5389,161.667,161.5023,161.6396,38929.0
2021-09-09 09:30:00,176.58,176.58,175.98,175.98,8832.0,161.5755,161.5755,161.0265,161.0265,8832.0
2021-09-09 09:35:00,175.98,176.12,175.86,176.12,1159.0,161.0265,161.1546,160.9167,161.1546,1159.0
2021-09-09 09:40:00,176.11,176.2,176.07,176.2,2807.0,161.1455,161.2278,161.1089,161.2278,2807.0
2021-09-09 09:45:00,176.22,176.4,176.22,176.4,1401.0,161.2461,161.4108,161.2461,161.4108,1401.0
2021-09-09 09:50:00,176.4,176.68,176.28,176.59,2039.0,161.4108,161.667,161.301,161.5847,2039.0
2021-09-09 09:55:00,176.5,176.55,176.11,176.13,3153.0,161.5023,161.5481,161.1455,161.1638,3153.0
2021-09-09 10:00:00,176.19,176.21,175.96,176.12,4254.0,161.2187,161.237,161.0082,161.1546,4254.0
2021-09-09 10:05:00,176.15,176.15,175.9,175.98,2800.0,161.1821,161.1821,160.9533,161.0265,2800.0
2021-09-09 10:10:00,176.0,176.16,175.97,175.97,2594.0,161.0448,161.1912,161.0174,161.0174,2594.0
2021-09-09 10:15:00,176.32,176.33,175.79,175.79,2569.0,161.3376,161.3468,160.8527,160.8527,2569.0
2021-09-09 10:20:00,175.91,175.94,175.82,175.84,1203.0,160.9625,160.9899,160.8801,160.8984,1203.0
2021-09-09 10:25:00,175.78,175.98,175.76,175.76,2200.0,160.8435,161.0265,160.8252,160.8252,2200.0
2021-09-09 10:30:00,175.78,176.0,175.77,175.81,3362.0,160.8435,161.0448,160.8344,160.871,3362.0
2021-09-09 10:35:00,175.78,175.78,175.39,175.47,3631.0,160.8435,160.8435,160.4867,160.5599,3631.0
2021-09-09 10:40:00,175.51,175.53,175.21,175.22,2400.0,160.5965,160.6148,160.3219,160.3311,2400.0
2021-09-09 10:45:00,175.18,175.55,175.18,175.46,15709.0,160.2945,160.6331,160.2945,160.5507,15709.0
2021-09-09 10:50:00,175.37,175.38,175.24,175.31,1800.0,160.4684,160.4775,160.3494,160.4135,1800.0
2021-09-09 10:55:00,175.2,175.4,175.19,175.4,1317.0,160.3128,160.4958,160.3036,160.4958,1317.0
2021-09-09 11:00:00,175.4,175.47,175.3,175.3,2274.0,160.4958,160.5599,160.4043,160.4043,2274.0
2021-09-09 11:05:00,175.34,175.55,175.34,175.55,1500.0,160.4409,160.6331,160.4409,160.6331,1500.0
2021-09-09 11:10:00,175.59,175.63,175.5,175.63,1300.0,160.6697,160.7063,160.5873,160.7063,1300.0
2021-09-09 11:15:00,175.52,175.52,175.35,175.44,927.0,160.6056,160.6056,160.4501,160.5324,927.0
2021-09-09 11:20:00,175.5,175.65,175.5,175.65,900.0,160.5873,160.7246,160.5873,160.7246,900.0
2021-09-09 11:25:00,175.73,175.77,175.68,175.74,800.0,160.7978,160.8344,160.752,160.8069,800.0
2021-09-09 11:30:00,175.71,175.85,175.67,175.72,2798.0,160.7795,160.9076,160.7429,160.7886,2798.0
2021-09-09 11:35:00,175.74,175.82,175.63,175.63,1768.0,160.8069,160.8801,160.7063,160.7063,1768.0
2021-09-09 11:40:00,175.61,175.66,175.59,175.62,4700.0,160.688,160.7337,160.6697,160.6971,4700.0
2021-09-09 11:45:00,175.56,175.86,175.56,175.73,11453.0,160.6422,160.9167,160.6422,160.7978,11453.0
2021-09-09 11:50:00,175.68,175.69,175.48,175.5,2115.0,160.752,160.7612,160.569,160.5873,2115.0
2021-09-09 11:55:00,175.49,175.64,175.49,175.58,500.0,160.5782,160.7154,160.5782,160.6605,500.0
2021-09-09 12:00:00,175.46,175.5,175.3,175.33,4886.0,160.5507,160.5873,160.4043,160.4318,4886.0
2021-09-09 12:05:00,175.41,175.42,175.29,175.39,3608.0,160.505,160.5141,160.3952,160.4867,3608.0
2021-09-09 12:10:00,175.4,175.44,175.35,175.35,1292.0,160.4958,160.5324,160.4501,160.4501,1292.0
2021-09-09 12:15:00,175.28,175.31,175.25,175.25,1300.0,160.386,160.4135,160.3586,160.3586,1300.0
2021-09-09 12:20:00,175.23,175.33,175.23,175.33,400.0,160.3403,160.4318,160.3403,160.4318,400.0
2021-09-09 12:25:00,175.3,175.3,175.13,175.19,2428.0,160.4043,160.4043,160.2487,160.3036,2428.0
2021-09-09 12:30:00,175.12,175.29,174.99,175.24,4759.0,160.2396,160.3952,160.1206,160.3494,4759.0
2021-09-09 12:35:00,175.21,175.42,175.18,175.4,13023.0,160.3219,160.5141,160.2945,160.4958,13023.0
2021-09-09 12:40:00,175.38,175.42,175.29,175.32,13374.0,160.4775,160.5141,160.3952,160.4226,13374.0
2021-09-09 12:45:00,175.27,175.31,175.24,175.28,813.0,160.3769,160.4135,160.3494,160.386,813.0
2021-09-09 12:50:00,175.32,175.32,175.21,175.23,1756.0,160.4226,160.4226,160.3219,160.3403,1756.0
2021-09-09 12:55:00,175.29,175.29,175.2,175.21,1208.0,160.3952,160.3952,160.3128,160.3219,1208.0
2021-09-09 13:00:00,175.25,175.39,175.25,175.39,815.0,160.3586,160.4867,160.3586,160.4867,815.0
2021-09-09 13:05:00,175.41,175.51,175.4,175.47,865.0,160.505,160.5965,160.4958,160.5599,865.0
2021-09-09 13:10:00,175.45,175.62,175.43,175.56,1931.0,160.5416,160.6971,160.5233,160.6422,1931.0
2021-09-09 13:15:00,175.58,175.64,175.49,175.49,2654.0,160.6605,160.7154,160.5782,160.5782,2654.0
2021-09-09 13:20:00,175.42,175.53,175.31,175.53,3545.0,160.5141,160.6148,160.4135,160.6148,3545.0
2021-09-09 13:25:00,175.54,175.61,175.48,175.5,3281.0,160.6239,160.688,160.569,160.5873,3281.0
2021-09-09 13:30:00,175.43,175.48,175.31,175.36,4108.0,160.5233,160.569,160.4135,160.4592,4108.0
2021-09-09 13:35:00,175.4,175.53,175.4,175.5,2936.0,160.4958,160.6148,160.4958,160.5873,2936.0
2021-09-09 13:40:00,175.51,175.68,175.5,175.62,4228.0,160.5965,160.752,160.5873,160.6971,4228.0
2021-09-09 13:45:00,175.62,175.62,175.54,175.58,3654.0,160.6971,160.6971,160.6239,160.6605,3654.0
2021-09-09 13:50:00,175.55,175.61,175.54,175.6,1950.0,160.6331,160.688,160.6239,160.6788,1950.0
2021-09-09 13:55:00,175.61,175.61,175.54,175.58,1659.0,160.688,160.688,160.6239,160.6605,1659.0
2021-09-09 14:00:00,175.51,175.54,175.3,175.31,3900.0,160.5965,160.6239,160.4043,160.4135,3900.0
2021-09-09 14:05:00,175.31,175.45,175.3,175.45,1250.0,160.4135,160.5416,160.4043,160.5416,1250.0
2021-09-09 14:10:00,175.22,175.31,175.22,175.3,1449.0,160.3311,160.4135,160.3311,160.4043,1449.0
2021-09-09 14:15:00,175.28,175.38,175.28,175.31,1259.0,160.386,160.4775,160.386,160.4135,1259.0
2021-09-09 14:20:00,175.35,175.43,175.3,175.35,2221.0,160.4501,160.5233,160.4043,160.4501,2221.0
2021-09-09 14:25:00,175.39,175.39,175.37,175.39,300.0,160.4867,160.4867,160.4684,160.4867,300.0
2021-09-09 14:30:00,175.37,175.39,175.29,175.29,1800.0,160.4684,160.4867,160.3952,160.3952,1800.0
2021-09-09 14:35:00,175.39,175.39,175.26,175.27,3311.0,160.4867,160.4867,160.3677,160.3769,3311.0
2021-09-09 14:40:00,175.32,175.38,175.27,175.31,2700.0,160.4226,160.4775,160.3769,160.4135,2700.0
2021-09-09 14:45:00,175.32,175.43,175.16,175.37,24878.0,160.4226,160.5233,160.2762,160.4684,24878.0
2021-09-09 14:50:00,175.37,175.53,175.36,175.46,1829.0,160.4684,160.6148,160.4592,160.5507,1829.0
2021-09-09 14:55:00,175.51,175.58,175.49,175.53,2156.0,160.5965,160.6605,160.5782,160.6148,2156.0
2021-09-09 15:00:00,175.55,175.55,175.36,175.41,4348.0,160.6331,160.6331,160.4592,160.505,4348.0
2021-09-09 15:05:00,175.4,175.45,175.34,175.34,2050.0,160.4958,160.5416,160.4409,160.4409,2050.0
2021-09-09 15:10:00,175.38,175.53,175.35,175.36,1567.0,160.4775,160.6148,160.4501,160.4592,1567.0
2021-09-09 15:15:00,175.35,175.38,175.31,175.31,1786.0,160.4501,160.4775,160.4135,160.4135,1786.0
2021-09-09 15:20:00,175.33,175.39,175.31,175.34,5810.0,160.4318,160.4867,160.4135,160.4409,5810.0
2021-09-09 15:25:00,175.38,175.47,175.35,175.46,1644.0,160.4775,160.5599,160.4501,160.5507,1644.0
2021-09-09 15:30:00,175.43,175.46,175.25,175.38,7161.0,160.5233,160.5507,160.3586,160.4775,7161.0
2021-09-09 15:35:00,175.37,175.53,175.37,175.44,4329.0,160.4684,160.6148,160.4684,160.5324,4329.0
2021-09-09 15:40:00,175.44,175.63,175.42,175.49,6606.0,160.5324,160.7063,160.5141,160.5782,6606.0
2021-09-09 15:45:00,175.48,175.53,175.4,175.41,12590.0,160.569,160.6148,160.4958,160.505,12590.0
2021-09-09 15:50:00,175.37,175.38,175.16,175.25,16006.0,160.4684,160.4775,160.2762,160.3586,16006.0
2021-09-09 15:55:00,175.24,175.46,175.24,175.4,42394.0,160.3494,160.5507,160.3494,160.4958,42394.0
2021-09-10 09:30:00,175.32,175.48,175.3,175.3,5769.0,160.4226,160.569,160.4043,160.4043,5769.0
2021-09-10 09:35:00,175.2,175.31,175.06,175.31,593.0,160.3128,160.4135,160.1847,160.4135,593.0
2021-09-10 09:40:00,175.31,175.43,175.09,175.09,2913.0,160.4135,160.5233,160.2121,160.2121,2913.0
2021-09-10 09:45:00,175.01,175.11,174.9,174.9,1604.0,160.1389,160.2304,160.0383,160.0383,1604.0
2021-09-10 09:50:00,174.8,175.11,174.8,175.11,1400.0,159.9468,160.2304,159.9468,160.2304,1400.0
2021-09-10 09:55:00,175.12,175.12,174.74,174.74,1917.0,160.2396,160.2396,159.8919,159.8919,1917.0
2021-09-10 10:00:00,175.03,175.24,174.9,175.19,2304.0,160.1572,160.3494,160.0383,160.3036,2304.0
2021-09-10 10:05:00,175.28,175.3,175.16,175.16,2063.0,160.386,160.4043,160.2762,160.2762,2063.0
2021-09-10 10:10:00,175.27,175.27,175.17,175.27,1862.0,160.3769,160.3769,160.2853,160.3769,1862.0
2021-09-10 10:15:00,175.18,175.27,175.05,175.05,1837.0,160.2945,160.3769,160.1755,160.1755,1837.0
2021-09-10 10:20:00,175.09,175.2,175.07,175.18,1330.0,160.2121,160.3128,160.1938,160.2945,1330.0
2021-09-10 10:25:00,175.19,175.23,174.96,175.17,1901.0,160.3036,160.3403,160.0932,160.2853,1901.0
2021-09-10 10:30:00,175.08,175.08,174.87,175.07,1468.0,160.203,160.203,160.0108,160.1938,1468.0
2021-09-10 10:35:00,175.23,175.32,174.95,175.01,6128.0,160.3403,160.4226,160.084,160.1389,6128.0
2021-09-10 10:40:00,174.98,175.02,174.9,174.92,1256.0,160.1115,160.1481,160.0383,160.0566,1256.0
2021-09-10 10:45:00,174.9,175.11,174.87,175.0,2101.0,160.0383,160.2304,160.0108,160.1298,2101.0
2021-09-10 10:50:00,175.02,175.03,174.93,174.96,1731.0,160.1481,160.1572,160.0657,160.0932,1731.0
2021-09-10 10:55:00,174.81,174.98,174.75,174.83,2604.0,159.9559,160.1115,159.901,159.9742,2604.0
2021-09-10 11:00:00,174.79,174.93,174.78,174.93,947.0,159.9376,160.0657,159.9285,160.0657,947.0
2021-09-10 11:05:00,174.86,174.89,174.78,174.84,1500.0,160.0017,160.0291,159.9285,159.9834,1500.0
2021-09-10 11:10:00,174.97,174.98,174.77,174.81,2684.0,160.1023,160.1115,159.9193,159.9559,2684.0
2021-09-10 11:15:00,174.8,174.85,174.67,174.67,4167.0,159.9468,159.9925,159.8278,159.8278,4167.0
2021-09-10 11:20:00,174.81,174.87,174.71,174.71,3647.0,159.9559,160.0108,159.8644,159.8644,3647.0
2021-09-10 11:25:00,174.71,174.77,174.64,174.76,3336.0,159.8644,159.9193,159.8004,159.9102,3336.0
2021-09-10 11:30:00,174.75,174.79,174.29,174.29,8318.0,159.901,159.9376,159.4801,159.4801,8318.0
2021-09-10 11:35:00,174.37,174.49,174.3,174.42,7560.0,159.5533,159.6631,159.4893,159.5991,7560.0
2021-09-10 11:40:00,174.42,174.53,174.39,174.53,1301.0,159.5991,159.6997,159.5716,159.6997,1301.0
2021-09-10 11:45:00,174.64,174.71,174.62,174.62,1744.0,159.8004,159.8644,159.7821,159.7821,1744.0
2021-09-10 11:50:00,174.63,174.64,174.54,174.59,2566.0,159.7912,159.8004,159.7089,159.7546,2566.0
2021-09-10 11:55:00,174.56,174.64,174.45,174.58,3176.0,159.7272,159.8004,159.6265,159.7455,3176.0
2021-09-10 12:00:00,174.68,174.73,174.63,174.72,1700.0,159.837,159.8827,159.7912,159.8736,1700.0
2021-09-10 12:05:00,174.77,174.87,174.74,174.84,2400.0,159.9193,160.0108,159.8919,159.9834,2400.0
2021-09-10 12:10:00,174.86,174.9,174.75,174.78,1708.0,160.0017,160.0383,159.901,159.9285,1708.0
2021-09-10 12:15:00,174.88,174.88,174.71,174.76,1914.0,160.02,160.02,159.8644,159.9102,1914.0
2021-09-10 12:20:00,174.78,174.84,174.77,174.82,1100.0,159.9285,159.9834,159.9193,159.9651,1100.0
2021-09-10 12:25:00,174.8,174.86,174.67,174.7,4502.0,159.9468,160.0017,159.8278,159.8553,4502.0
2021-09-10 12:30:00,174.71,174.78,174.7,174.75,4828.0,159.8644,159.9285,159.8553,159.901,4828.0
2021-09-10 12:35:00,174.87,174.99,174.81,174.97,2305.0,160.0108,160.1206,159.9559,160.1023,2305.0
2021-09-10 12:40:00,175.0,175.03,174.89,174.91,4836.0,160.1298,160.1572,160.0291,160.0474,4836.0
2021-09-10 12:45:00,174.91,175.05,174.91,175.04,4954.0,160.0474,160.1755,160.0474,160.1664,4954.0
2021-09-10 12:50:00,175.04,175.16,175.0,175.16,2741.0,160.1664,160.2762,160.1298,160.2762,2741.0
2021-09-10 12:55:00,175.1,175.19,175.08,175.11,3152.0,160.2213,160.3036,160.203,160.2304,3152.0
2021-09-10 13:00:00,175.07,175.19,175.07,175.19,6786.0,160.1938,160.3036,160.1938,160.3036,6786.0
2021-09-10 13:05:00,175.16,175.31,175.16,175.29,2746.0,160.2762,160.4135,160.2762,160.3952,2746.0
2021-09-10 13:10:00,175.29,175.3,175.2,175.2,1739.0,160.3952,160.4043,160.3128,160.3128,1739.0
2021-09-10 13:15:00,175.15,175.28,175.12,175.27,7000.0,160.267,160.386,160.2396,160.3769,7000.0
2021-09-10 13:20:00,175.3,175.39,175.13,175.13,5610.0,160.4043,160.4867,160.2487,160.2487,5610.0
2021-09-10 13:25:00,175.13,175.16,175.07,175.1,2577.0,160.2487,160.2762,160.1938,160.2213,2577.0
2021-09-10 13:30:00,175.12,175.23,175.12,175.23,1700.0,160.2396,160.3403,160.2396,160.3403,1700.0
2021-09-10 13:35:00,175.29,175.31,175.23,175.23,1700.0,160.3952,160.4135,160.3403,160.3403,1700.0
2021-09-10 13:40:00,175.28,175.29,175.24,175.24,980.0,160.386,160.3952,160.3494,160.3494,980.0
2021-09-10 13:45:00,175.24,175.31,175.24,175.3,914.0,160.3494,160.4135,160.3494,160.4043,914.0
2021-09-10 13:50:00,175.31,175.33,175.25,175.33,2600.0,160.4135,160.4318,160.3586,160.4318,2600.0
2021-09-10 13:55:00,175.34,175.36,175.3,175.32,1005.0,160.4409,160.4592,160.4043,160.4226,1005.0
2021-09-10 14:00:00,175.32,175.32,175.27,175.31,1605.0,160.4226,160.4226,160.3769,160.4135,1605.0
2021-09-10 14:05:00,175.27,175.34,175.27,175.31,1100.0,160.3769,160.4409,160.3769,160.4135,1100.0
2021-09-10 14:10:00,175.28,175.32,175.24,175.32,1060.0,160.386,160.4226,160.3494,160.4226,1060.0
2021-09-10 14:15:00,175.34,175.37,175.31,175.37,1841.0,160.4409,160.4684,160.4135,160.4684,1841.0
2021-09-10 14:20:00,175.36,175.47,175.33,175.47,3236.0,160.4592,160.5599,160.4318,160.5599,3236.0
2021-09-10 14:25:00,175.46,175.51,175.43,175.47,1832.0,160.5507,160.5965,160.5233,160.5599,1832.0
2021-09-10 14:30:00,175.43,175.61,175.43,175.61,2004.0,160.5233,160.688,160.5233,160.688,2004.0
2021-09-10 14:35:00,175.56,175.68,175.56,175.68,6277.0,160.6422,160.752,160.6422,160.752,6277.0
2021-09-10 14:40:00,175.7,175.73,175.55,175.59,8126.0,160.7703,160.7978,160.6331,160.6697,8126.0
2021-09-10 14:45:00,175.62,175.68,175.59,175.66,6055.0,160.6971,160.752,160.6697,160.7337,6055.0
2021-09-10 14:50:00,175.67,175.71,175.56,175.59,2180.0,160.7429,160.7795,160.6422,160.6697,2180.0
2021-09-10 14:55:00,175.64,175.68,175.53,175.53,5750.0,160.7154,160.752,160.6148,160.6148,5750.0
2021-09-10 15:00:00,175.57,175.63,175.55,175.63,1481.0,160.6514,160.7063,160.6331,160.7063,1481.0
2021-09-10 15:05:00,175.66,175.79,175.65,175.71,2211.0,160.7337,160.8527,160.7246,160.7795,2211.0
2021-09-10 15:10:00,175.71,175.74,175.62,175.74,2312.0,160.7795,160.8069,160.6971,160.8069,2312.0
2021-09-10 15:15:00,175.72,175.76,175.66,175.68,3076.0,160.7886,160.8252,160.7337,160.752,3076.0
2021-09-10 15:20:00,175.69,175.69,175.61,175.67,1413.0,160.7612,160.7612,160.688,160.7429,1413.0
2021-09-10 15:25:00,175.63,175.68,175.5,175.68,1705.0,160.7063,160.752,160.5873,160.752,1705.0
2021-09-10 15:30:00,175.73,175.85,175.69,175.76,8196.0,160.7978,160.9076,160.7612,160.8252,8196.0
2021-09-10 15:35:00,175.77,175.77,175.58,175.58,6499.0,160.8344,160.8344,160.6605,160.6605,6499.0
2021-09-10 15:40:00,175.54,175.55,175.42,175.51,7011.0,160.6239,160.6331,160.5141,160.5965,7011.0
2021-09-10 15:45:00,175.57,175.58,175.38,175.4,6255.0,160.6514,160.6605,160.4775,160.4958,6255.0
2021-09-10 15:50:00,175.41,175.41,175.23,175.3,23574.0,160.505,160.505,160.3403,160.4043,23574.0
2021-09-10 15:55:00,175.3,175.3,175.0,175.05,28777.0,160.4043,160.4043,160.1298,160.1755,28777.0
2021-09-13 09:30:00,175.57,176.34,175.57,176.32,18919.0,160.6514,161.3559,160.6514,161.3376,18919.0
2021-09-13 09:35:00,176.05,176.43,176.04,176.43,1774.0,161.0906,161.4383,161.0814,161.4383,1774.0
2021-09-13 09:40:00,176.62,176.74,176.46,176.71,1796.0,161.6121,161.7219,161.4657,161.6945,1796.0
2021-09-13 09:45:00,176.85,176.89,176.56,176.68,3466.0,161.8226,161.8592,161.5572,161.667,3466.0
2021-09-13 09:50:00,176.62,176.76,176.55,176.76,1460.0,161.6121,161.7402,161.5481,161.7402,1460.0
2021-09-13 09:55:00,176.76,177.0,176.76,176.97,1404.0,161.7402,161.9598,161.7402,161.9324,1404.0
2021-09-13 10:00:00,177.01,177.01,176.52,176.85,3222.0,161.969,161.969,161.5206,161.8226,3222.0
2021-09-13 10:05:00,176.82,177.11,176.8,177.06,3501.0,161.7951,162.0605,161.7768,162.0148,3501.0
2021-09-13 10:10:00,177.09,177.27,177.05,177.24,2325.0,162.0422,162.2069,162.0056,162.1795,2325.0
2021-09-13 10:15:00,177.17,177.18,176.7,176.75,2508.0,162.1154,162.1246,161.6853,161.7311,2508.0
2021-09-13 10:20:00,176.71,176.79,176.54,176.64,1600.0,161.6945,161.7677,161.5389,161.6304,1600.0
2021-09-13 10:25:00,176.65,176.67,176.4,176.62,4320.0,161.6396,161.6579,161.4108,161.6121,4320.0
2021-09-13 10:30:00,176.68,176.88,176.68,176.83,1200.0,161.667,161.85,161.667,161.8043,1200.0
2021-09-13 10:35:00,176.69,176.78,176.68,176.71,1164.0,161.6762,161.7585,161.667,161.6945,1164.0
2021-09-13 10:40:00,176.62,176.62,176.45,176.46,1548.0,161.6121,161.6121,161.4566,161.4657,1548.0
2021-09-13 10:45:00,176.46,176.64,176.24,176.3,3587.0,161.4657,161.6304,161.2644,161.3193,3587.0
2021-09-13 10:50:00,176.23,176.47,176.23,176.43,1651.0,161.2553,161.4749,161.2553,161.4383,1651.0
2021-09-13 10:55:00,176.44,176.47,176.23,176.28,4420.0,161.4474,161.4749,161.2553,161.301,4420.0
2021-09-13 11:00:00,176.27,176.31,176.03,176.19,2757.0,161.2919,161.3285,161.0723,161.2187,2757.0
2021-09-13 11:05:00,176.15,176.17,176.1,176.17,999.0,161.1821,161.2004,161.1363,161.2004,999.0
2021-09-13 11:10:00,176.17,176.31,176.15,176.31,2237.0,161.2004,161.3285,161.1821,161.3285,2237.0
2021-09-13 11:15:00,176.29,176.34,176.19,176.26,994.0,161.3102,161.3559,161.2187,161.2827,994.0
2021-09-13 11:20:00,176.26,176.38,176.14,176.37,1000.0,161.2827,161.3925,161.1729,161.3834,1000.0
2021-09-13 11:25:00,176.4,176.5,176.3,176.35,2238.0,161.4108,161.5023,161.3193,161.3651,2238.0
2021-09-13 11:30:00,176.4,176.42,176.25,176.25,1362.0,161.4108,161.4291,161.2736,161.2736,1362.0
2021-09-13 11:35:00,176.24,176.31,176.22,176.29,1700.0,161.2644,161.3285,161.2461,161.3102,1700.0
2021-09-13 11:40:00,176.46,176.46,176.27,176.36,700.0,161.4657,161.4657,161.2919,161.3742,700.0
2021-09-13 11:45:00,176.35,176.48,176.32,176.32,2000.0,161.3651,161.484,161.3376,161.3376,2000.0
2021-09-13 11:50:00,176.31,176.39,176.28,176.37,1800.0,161.3285,161.4017,161.301,161.3834,1800.0
2021-09-13 11:55:00,176.3,176.42,176.26,176.26,3114.0,161.3193,161.4291,161.2827,161.2827,3114.0
2021-09-13 12:00:00,176.25,176.25,176.11,176.11,800.0,161.2736,161.2736,161.1455,161.1455,800.0
2021-09-13 12:05:00,176.02,176.15,175.91,175.91,2007.0,161.0631,161.1821,160.9625,160.9625,2007.0
2021-09-13 12:10:00,175.99,176.07,175.99,176.03,1700.0,161.0357,161.1089,161.0357,161.0723,1700.0
2021-09-13 12:15:00,176.0,176.09,175.98,175.98,1900.0,161.0448,161.1272,161.0265,161.0265,1900.0
2021-09-13 12:20:00,175.95,176.02,175.95,176.02,579.0,160.9991,161.0631,160.9991,161.0631,579.0
2021-09-13 12:25:00,176.0,176.1,175.99,176.03,1800.0,161.0448,161.1363,161.0357,161.0723,1800.0
2021-09-13 12:30:00,175.98,176.01,175.86,175.88,1275.0,161.0265,161.054,160.9167,160.935,1275.0
2021-09-13 12:35:00,175.93,175.96,175.86,175.89,1410.0,160.9808,161.0082,160.9167,160.9442,1410.0
2021-09-13 12:40:00,175.89,175.91,175.82,175.85,2145.0,160.9442,160.9625,160.8801,160.9076,2145.0
2021-09-13 12:45:00,175.85,175.87,175.8,175.8,1880.0,160.9076,160.9259,160.8618,160.8618,1880.0
2021-09-13 12:50:00,175.82,175.83,175.6,175.6,1700.0,160.8801,160.8893,160.6788,160.6788,1700.0
2021-09-13 12:55:00,175.65,175.65,175.41,175.58,1822.0,160.7246,160.7246,160.505,160.6605,1822.0
2021-09-13 13:00:00,175.63,175.7,175.6,175.66,2042.0,160.7063,160.7703,160.6788,160.7337,2042.0
2021-09-13 13:05:00,175.58,175.63,175.53,175.59,2070.0,160.6605,160.7063,160.6148,160.6697,2070.0
2021-09-13 13:10:00,175.56,175.56,175.43,175.47,1729.0,160.6422,160.6422,160.5233,160.5599,1729.0
2021-09-13 13:15:00,175.52,175.65,175.52,175.61,2216.0,160.6056,160.7246,160.6056,160.688,2216.0
2021-09-13 13:20:00,175.6,175.79,175.6,175.76,1716.0,160.6788,160.8527,160.6788,160.8252,1716.0
2021-09-13 13:25:00,175.75,175.81,175.74,175.79,1709.0,160.8161,160.871,160.8069,160.8527,1709.0
2021-09-13 13:30:00,175.79,175.89,175.63,175.8,2919.0,160.8527,160.9442,160.7063,160.8618,2919.0
2021-09-13 13:35:00,175.79,175.83,175.78,175.78,901.0,160.8527,160.8893,160.8435,160.8435,901.0
2021-09-13 13:40:00,175.74,175.86,175.71,175.82,2367.0,160.8069,160.9167,160.7795,160.8801,2367.0
2021-09-13 13:45:00,175.81,175.88,175.81,175.84,1638.0,160.871,160.935,160.871,160.8984,1638.0
2021-09-13 13:50:00,175.72,175.8,175.71,175.72,1862.0,160.7886,160.8618,160.7795,160.7886,1862.0
2021-09-13 13:55:00,175.73,175.79,175.73,175.78,1491.0,160.7978,160.8527,160.7978,160.8435,1491.0
2021-09-13 14:00:00,175.76,175.77,175.7,175.72,842.0,160.8252,160.8344,160.7703,160.7886,842.0
2021-09-13 14:05:00,175.74,175.74,175.61,175.61,1365.0,160.8069,160.8069,160.688,160.688,1365.0
2021-09-13 14:10:00,175.57,175.57,175.47,175.48,1244.0,160.6514,160.6514,160.5599,160.569,1244.0
2021-09-13 14:15:00,175.51,175.52,175.4,175.43,3172.0,160.5965,160.6056,160.4958,160.5233,3172.0
2021-09-13 14:20:00,175.4,175.61,175.36,175.61,2793.0,160.4958,160.688,160.4592,160.688,2793.0
2021-09-13 14:25:00,175.54,175.64,175.49,175.53,2400.0,160.6239,160.7154,160.5782,160.6148,2400.0
2021-09-13 14:30:00,175.52,175.56,175.48,175.49,1400.0,160.6056,160.6422,160.569,160.5782,1400.0
2021-09-13 14:35:00,175.41,175.45,175.41,175.45,800.0,160.505,160.5416,160.505,160.5416,800.0
2021-09-13 14:40:00,175.47,175.55,175.44,175.55,1007.0,160.5599,160.6331,160.5324,160.6331,1007.0
2021-09-13 14:45:00,175.63,175.69,175.6,175.62,600.0,160.7063,160.7612,160.6788,160.6971,600.0
2021-09-13 14:50:00,175.58,175.58,175.47,175.56,1937.0,160.6605,160.6605,160.5599,160.6422,1937.0
2021-09-13 14:55:00,175.51,175.57,175.49,175.5,1220.0,160.5965,160.6514,160.5782,160.5873,1220.0
2021-09-13 15:00:00,175.53,175.53,175.4,175.49,2003.0,160.6148,160.6148,160.4958,160.5782,2003.0
2021-09-13 15:05:00,175.47,175.52,175.46,175.48,1918.0,160.5599,160.6056,160.5507,160.569,1918.0
2021-09-13 15:10:00,175.48,175.54,175.43,175.53,1715.0,160.569,160.6239,160.5233,160.6148,1715.0
2021-09-13 15:15:00,175.54,175.68,175.53,175.55,2804.0,160.6239,160.752,160.6148,160.6331,2804.0
2021-09-13 15:20:00,175.5,175.51,175.4,175.49,2959.0,160.5873,160.5965,160.4958,160.5782,2959.0
2021-09-13 15:25:00,175.55,175.73,175.55,175.73,1096.0,160.6331,160.7978,160.6331,160.7978,1096.0
2021-09-13 15:30:00,175.78,175.8,175.66,175.8,2785.0,160.8435,160.8618,160.7337,160.8618,2785.0
2021-09-13 15:35:00,175.8,175.86,175.75,175.83,4320.0,160.8618,160.9167,160.8161,160.8893,4320.0
2021-09-13 15:40:00,175.8,175.8,175.58,175.6,5638.0,160.8618,160.8618,160.6605,160.6788,5638.0
2021-09-13 15:45:00,175.62,175.66,175.5,175.51,6937.0,160.6971,160.7337,160.5873,160.5965,6937.0
2021-09-13 15:50:00,175.53,175.7,175.44,175.5,15259.0,160.6148,160.7703,160.5324,160.5873,15259.0
2021-09-13 15:55:00,175.46,175.63,175.36,175.47,35081.0,160.5507,160.7063,160.4592,160.5599,35081.0
2021-09-14 09:30:00,175.47,175.93,175.3,175.92,13779.0,160.5599,160.9808,160.4043,160.9716,13779.0
2021-09-14 09:35:00,175.74,175.85,175.11,175.17,3475.0,160.8069,160.9076,160.2304,160.2853,3475.0
2021-09-14 09:40:00,175.01,175.95,175.01,175.95,4761.0,160.1389,160.9991,160.1389,160.9991,4761.0
2021-09-14 09:45:00,175.78,175.78,174.94,174.94,2800.0,160.8435,160.8435,160.0749,160.0749,2800.0
2021-09-14 09:50:00,174.88,174.89,174.38,174.47,3580.0,160.02,160.0291,159.5625,159.6448,3580.0
2021-09-14 09:55:00,174.52,174.65,174.43,174.6,4637.0,159.6906,159.8095,159.6082,159.7638,4637.0
2021-09-14 10:00:00,174.62,174.94,174.54,174.83,6138.0,159.7821,160.0749,159.7089,159.9742,6138.0
2021-09-14 10:05:00,174.88,174.88,174.55,174.58,1430.0,160.02,160.02,159.718,159.7455,1430.0
2021-09-14 10:10:00,174.53,174.82,174.45,174.82,3048.0,159.6997,159.9651,159.6265,159.9651,3048.0
2021-09-14 10:15:00,174.78,175.01,174.76,174.76,1825.0,159.9285,160.1389,159.9102,159.9102,1825.0
2021-09-14 10:20:00,174.68,174.71,174.53,174.7,3081.0,159.837,159.8644,159.6997,159.8553,3081.0
2021-09-14 10:25:00,174.63,174.93,174.57,174.93,6477.0,159.7912,160.0657,159.7363,160.0657,6477.0
2021-09-14 10:30:00,174.92,175.09,174.75,174.75,3608.0,160.0566,160.2121,159.901,159.901,3608.0
2021-09-14 10:35:00,174.81,175.06,174.8,174.97,4828.0,159.9559,160.1847,159.9468,160.1023,4828.0
2021-09-14 10:40:00,175.02,175.25,174.95,175.17,2045.0,160.1481,160.3586,160.084,160.2853,2045.0
2021-09-14 10:45:00,175.2,175.22,175.01,175.01,3702.0,160.3128,160.3311,160.1389,160.1389,3702.0
2021-09-14 10:50:00,175.02,175.06,174.92,174.92,3525.0,160.1481,160.1847,160.0566,160.0566,3525.0
2021-09-14 10:55:00,174.91,175.06,174.88,174.88,3751.0,160.0474,160.1847,160.02,160.02,3751.0
2021-09-14 11:00:00,174.94,175.14,174.92,174.98,5950.0,160.0749,160.2579,160.0566,160.1115,5950.0
2021-09-14 11:05:00,174.94,175.12,174.87,174.93,5942.0,160.0749,160.2396,160.0108,160.0657,5942.0
2021-09-14 11:10:00,174.82,174.88,174.71,174.71,3258.0,159.9651,160.02,159.8644,159.8644,3258.0
2021-09-14 11:15:00,174.7,174.8,174.68,174.73,2201.0,159.8553,159.9468,159.837,159.8827,2201.0
2021-09-14 11:20:00,174.72,174.91,174.7,174.91,1327.0,159.8736,160.0474,159.8553,160.0474,1327.0
2021-09-14 11:25:00,174.93,174.97,174.89,174.97,1704.0,160.0657,160.1023,160.0291,160.1023,1704.0
2021-09-14 11:30:00,174.97,175.03,174.84,174.84,3665.0,160.1023,160.1572,159.9834,159.9834,3665.0
2021-09-14 11:35:00,174.83,174.88,174.65,174.66,3081.0,159.9742,160.02,159.8095,159.8187,3081.0
2021-09-14 11:40:00,174.71,174.75,174.68,174.75,1280.0,159.8644,159.901,159.837,159.901,1280.0
2021-09-14 11:45:00,174.79,174.83,174.68,174.74,3311.0,159.9376,159.9742,159.837,159.8919,3311.0
2021-09-14 11:50:00,174.66,174.66,174.47,174.47,2073.0,159.8187,159.8187,159.6448,159.6448,2073.0
2021-09-14 11:55:00,174.5,174.51,174.42,174.45,1505.0,159.6723,159.6814,159.5991,159.6265,1505.0
2021-09-14 12:00:00,174.46,174.6,174.38,174.6,2595.0,159.6357,159.7638,159.5625,159.7638,2595.0
2021-09-14 12:05:00,174.59,174.66,174.55,174.62,2142.0,159.7546,159.8187,159.718,159.7821,2142.0
2021-09-14 12:10:00,174.59,174.67,174.53,174.66,1378.0,159.7546,159.8278,159.6997,159.8187,1378.0
2021-09-14 12:15:00,174.63,174.73,174.63,174.73,1602.0,159.7912,159.8827,159.7912,159.8827,1602.0
2021-09-14 12:20:00,174.73,174.78,174.73,174.73,840.0,159.8827,159.9285,159.8827,159.8827,840.0
2021-09-14 12:25:00,174.76,174.86,174.76,174.85,790.0,159.9102,160.0017,159.9102,159.9925,790.0
2021-09-14 12:30:00,174.87,174.95,174.86,174.9,2288.0,160.0108,160.084,160.0017,160.0383,2288.0
2021-09-14 12:35:00,174.9,175.06,174.81,174.86,5347.0,160.0383,160.1847,159.9559,160.0017,5347.0
2021-09-14 12:40:00,174.89,174.89,174.77,174.79,1157.0,160.0291,160.0291,159.9193,159.9376,1157.0
2021-09-14 12:45:00,174.74,174.74,174.6,174.66,2742.0,159.8919,159.8919,159.7638,159.8187,2742.0
2021-09-14 12:50:00,174.63,174.72,174.61,174.67,901.0,159.7912,159.8736,159.7729,159.8278,901.0
2021-09-14 12:55:00,174.63,174.76,174.61,174.71,2027.0,159.7912,159.9102,159.7729,159.8644,2027.0
2021-09-14 13:00:00,174.7,174.78,174.68,174.75,1794.0,159.8553,159.9285,159.837,159.901,1794.0
2021-09-14 13:05:00,174.78,174.85,174.62,174.62,2076.0,159.9285,159.9925,159.7821,159.7821,2076.0
2021-09-14 13:10:00,174.55,174.55,174.47,174.47,1112.0,159.718,159.718,159.6448,159.6448,1112.0
2021-09-14 13:15:00,174.5,174.62,174.5,174.62,1561.0,159.6723,159.7821,159.6723,159.7821,1561.0
2021-09-14 13:20:00,174.61,174.61,174.5,174.54,520.0,159.7729,159.7729,159.6723,159.7089,520.0
2021-09-14 13:25:00,174.5,174.51,174.46,174.51,600.0,159.6723,159.6814,159.6357,159.6814,600.0
2021-09-14 13:30:00,174.5,174.52,174.39,174.4,1300.0,159.6723,159.6906,159.5716,159.5808,1300.0
2021-09-14 13:35:00,174.4,174.48,174.37,174.42,1501.0,159.5808,159.654,159.5533,159.5991,1501.0
2021-09-14 13:40:00,174.42,174.44,174.38,174.39,863.0,159.5991,159.6174,159.5625,159.5716,863.0
2021-09-14 13:45:00,174.37,174.47,174.35,174.45,2479.0,159.5533,159.6448,159.535,159.6265,2479.0
2021-09-14 13:50:00,174.45,174.49,174.41,174.42,3477.0,159.6265,159.6631,159.5899,159.5991,3477.0
2021-09-14 13:55:00,174.43,174.48,174.41,174.48,1420.0,159.6082,159.654,159.5899,159.654,1420.0
2021-09-14 14:00:00,174.52,174.54,174.48,174.48,1014.0,159.6906,159.7089,159.654,159.654,1014.0
2021-09-14 14:05:00,174.49,174.58,174.48,174.56,1256.0,159.6631,159.7455,159.654,159.7272,1256.0
2021-09-14 14:10:00,174.57,174.57,174.36,174.41,8967.0,159.7363,159.7363,159.5442,159.5899,8967.0
2021-09-14 14:15:00,174.4,174.47,174.4,174.47,1101.0,159.5808,159.6448,159.5808,159.6448,1101.0
2021-09-14 14:20:00,174.41,174.44,174.39,174.39,600.0,159.5899,159.6174,159.5716,159.5716,600.0
2021-09-14 14:25:00,174.41,174.44,174.38,174.42,1668.0,159.5899,159.6174,159.5625,159.5991,1668.0
2021-09-14 14:30:00,174.35,174.39,174.34,174.35,2500.0,159.535,159.5716,159.5259,159.535,2500.0
2021-09-14 14:35:00,174.34,174.49,174.34,174.49,2001.0,159.5259,159.6631,159.5259,159.6631,2001.0
2021-09-14 14:40:00,174.47,174.48,174.41,174.41,300.0,159.6448,159.654,159.5899,159.5899,300.0
2021-09-14 14:45:00,174.42,174.53,174.42,174.51,2314.0,159.5991,159.6997,159.5991,159.6814,2314.0
2021-09-14 14:50:00,174.47,174.54,174.41,174.53,1536.0,159.6448,159.7089,159.5899,159.6997,1536.0
2021-09-14 14:55:00,174.45,174.56,174.45,174.56,900.0,159.6265,159.7272,159.6265,159.7272,900.0
2021-09-14 15:00:00,174.53,174.54,174.47,174.54,1460.0,159.6997,159.7089,159.6448,159.7089,1460.0
2021-09-14 15:05:00,174.56,174.58,174.45,174.47,1190.0,159.7272,159.7455,159.6265,159.6448,1190.0
2021-09-14 15:10:00,174.44,174.5,174.41,174.42,1316.0,159.6174,159.6723,159.5899,159.5991,1316.0
2021-09-14 15:15:00,174.42,174.46,174.38,174.38,1235.0,159.5991,159.6357,159.5625,159.5625,1235.0
2021-09-14 15:20:00,174.35,174.46,174.32,174.32,2215.0,159.535,159.6357,159.5076,159.5076,2215.0
2021-09-14 15:25:00,174.3,174.3,174.19,174.19,2400.0,159.4893,159.4893,159.3886,159.3886,2400.0
2021-09-14 15:30:00,174.21,174.39,174.2,174.28,3645.0,159.4069,159.5716,159.3978,159.471,3645.0
2021-09-14 15:35:00,174.21,174.28,174.1,174.25,4151.0,159.4069,159.471,159.3063,159.4435,4151.0
2021-09-14 15:40:00,174.25,174.45,174.25,174.41,3426.0,159.4435,159.6265,159.4435,159.5899,3426.0
2021-09-14 15:45:00,174.39,174.49,174.27,174.31,6628.0,159.5716,159.6631,159.4618,159.4984,6628.0
2021-09-14 15:50:00,174.29,174.61,174.24,174.53,13600.0,159.4801,159.7729,159.4344,159.6997,13600.0
2021-09-14 15:55:00,174.49,174.62,174.4,174.53,35433.0,159.6631,159.7821,159.5808,159.6997,35433.0
2021-09-15 09:30:00,174.29,174.82,174.29,174.59,12526.0,159.4801,159.9651,159.4801,159.7546,12526.0
2021-09-15 09:35:00,174.6,174.6,174.22,174.49,1906.0,159.7638,159.7638,159.4161,159.6631,1906.0
2021-09-15 09:40:00,174.5,174.72,174.49,174.72,300.0,159.6723,159.8736,159.6631,159.8736,300.0
2021-09-15 09:45:00,174.63,174.73,174.58,174.67,697.0,159.7912,159.8827,159.7455,159.8278,697.0
2021-09-15 09:50:00,174.9,175.1,174.85,175.07,1440.0,160.0383,160.2213,159.9925,160.1938,1440.0
2021-09-15 09:55:00,175.29,175.67,175.28,175.52,6370.0,160.3952,160.7429,160.386,160.6056,6370.0
2021-09-15 10:00:00,175.51,175.7,175.47,175.48,3994.0,160.5965,160.7703,160.5599,160.569,3994.0
2021-09-15 10:05:00,175.61,175.61,175.31,175.52,2501.0,160.688,160.688,160.4135,160.6056,2501.0
2021-09-15 10:10:00,175.53,175.9,175.48,175.9,1785.0,160.6148,160.9533,160.569,160.9533,1785.0
2021-09-15 10:15:00,175.79,176.02,175.71,176.02,3722.0,160.8527,161.0631,160.7795,161.0631,3722.0
2021-09-15 10:20:00,176.03,176.05,175.8,175.8,1100.0,161.0723,161.0906,160.8618,160.8618,1100.0
2021-09-15 10:25:00,175.82,175.82,175.64,175.64,596.0,160.8801,160.8801,160.7154,160.7154,596.0
2021-09-15 10:30:00,175.76,175.86,175.57,175.57,2070.0,160.8252,160.9167,160.6514,160.6514,2070.0
2021-09-15 10:35:00,175.58,175.83,175.57,175.75,5831.0,160.6605,160.8893,160.6514,160.8161,5831.0
2021-09-15 10:40:00,175.73,175.89,175.64,175.7,4418.0,160.7978,160.9442,160.7154,160.7703,4418.0
2021-09-15 10:45:00,175.73,175.82,175.18,175.33,18758.0,160.7978,160.8801,160.2945,160.4318,18758.0
2021-09-15 10:50:00,175.36,175.55,175.34,175.44,1600.0,160.4592,160.6331,160.4409,160.5324,1600.0
2021-09-15 10:55:00,175.41,175.52,175.4,175.48,2053.0,160.505,160.6056,160.4958,160.569,2053.0
2021-09-15 11:00:00,175.44,175.48,175.31,175.44,2501.0,160.5324,160.569,160.4135,160.5324,2501.0
2021-09-15 11:05:00,175.49,175.52,175.26,175.28,2148.0,160.5782,160.6056,160.3677,160.386,2148.0
2021-09-15 11:10:00,175.2,175.44,175.2,175.36,1456.0,160.3128,160.5324,160.3128,160.4592,1456.0
2021-09-15 11:15:00,175.33,175.34,175.22,175.32,2709.0,160.4318,160.4409,160.3311,160.4226,2709.0
2021-09-15 11:20:00,175.35,175.36,175.18,175.35,2514.0,160.4501,160.4592,160.2945,160.4501,2514.0
2021-09-15 11:25:00,175.33,175.41,175.33,175.39,1600.0,160.4318,160.505,160.4318,160.4867,1600.0
2021-09-15 11:30:00,175.35,175.39,175.23,175.31,3100.0,160.4501,160.4867,160.3403,160.4135,3100.0
2021-09-15 11:35:00,175.26,175.41,175.26,175.39,1700.0,160.3677,160.505,160.3677,160.4867,1700.0
2021-09-15 11:40:00,175.37,175.48,175.32,175.42,1786.0,160.4684,160.569,160.4226,160.5141,1786.0
2021-09-15 11:45:00,175.38,175.38,175.27,175.29,1809.0,160.4775,160.4775,160.3769,160.3952,1809.0
2021-09-15 11:50:00,175.27,175.35,175.27,175.33,1351.0,160.3769,160.4501,160.3769,160.4318,1351.0
2021-09-15 11:55:00,175.34,175.38,175.29,175.38,1000.0,160.4409,160.4775,160.3952,160.4775,1000.0
2021-09-15 12:00:00,175.36,175.37,175.22,175.22,2306.0,160.4592,160.4684,160.3311,160.3311,2306.0
2021-09-15 12:05:00,175.25,175.4,175.25,175.34,2113.0,160.3586,160.4958,160.3586,160.4409,2113.0
2021-09-15 12:10:00,175.3,175.37,175.3,175.37,806.0,160.4043,160.4684,160.4043,160.4684,806.0
2021-09-15 12:15:00,175.53,175.57,175.46,175.54,1491.0,160.6148,160.6514,160.5507,160.6239,1491.0
2021-09-15 12:20:00,175.49,175.6,175.49,175.59,1472.0,160.5782,160.6788,160.5782,160.6697,1472.0
2021-09-15 12:25:00,175.66,175.69,175.57,175.63,2039.0,160.7337,160.7612,160.6514,160.7063,2039.0
2021-09-15 12:30:00,175.63,175.72,175.6,175.6,3000.0,160.7063,160.7886,160.6788,160.6788,3000.0
2021-09-15 12:35:00,175.6,175.74,175.53,175.74,2371.0,160.6788,160.8069,160.6148,160.8069,2371.0
2021-09-15 12:40:00,175.71,176.03,175.71,176.03,3048.0,160.7795,161.0723,160.7795,161.0723,3048.0
2021-09-15 12:45:00,175.97,175.97,175.84,175.91,1514.0,161.0174,161.0174,160.8984,160.9625,1514.0
2021-09-15 12:50:00,175.93,176.01,175.9,175.94,1006.0,160.9808,161.054,160.9533,160.9899,1006.0
2021-09-15 12:55:00,176.1,176.14,176.0,176.0,1902.0,161.1363,161.1729,161.0448,161.0448,1902.0
2021-09-15 13:00:00,175.97,176.14,175.95,176.12,2200.0,161.0174,161.1729,160.9991,161.1546,2200.0
2021-09-15 13:05:00,176.12,176.17,176.06,176.07,1301.0,161.1546,161.2004,161.0997,161.1089,1301.0
2021-09-15 13:10:00,176.17,176.18,176.17,176.18,600.0,161.2004,161.2095,161.2004,161.2095,600.0
2021-09-15 13:15:00,176.18,176.24,176.16,176.16,1398.0,161.2095,161.2644,161.1912,161.1912,1398.0
2021-09-15 13:20:00,176.24,176.28,176.17,176.2,1510.0,161.2644,161.301,161.2004,161.2278,1510.0
2021-09-15 13:25:00,176.28,176.28,176.16,176.22,2201.0,161.301,161.301,161.1912,161.2461,2201.0
2021-09-15 13:30:00,176.22,176.25,176.19,176.25,786.0,161.2461,161.2736,161.2187,161.2736,786.0
2021-09-15 13:35:00,176.15,176.23,176.15,176.21,1370.0,161.1821,161.2553,161.1821,161.237,1370.0
2021-09-15 13:40:00,176.15,176.24,176.14,176.21,1104.0,161.1821,161.2644,161.1729,161.237,1104.0
2021-09-15 13:45:00,176.25,176.27,176.13,176.13,1207.0,161.2736,161.2919,161.1638,161.1638,1207.0
2021-09-15 13:50:00,176.1,176.14,176.1,176.14,601.0,161.1363,161.1729,161.1363,161.1729,601.0
2021-09-15 13:55:00,176.18,176.18,176.07,176.07,3985.0,161.2095,161.2095,161.1089,161.1089,3985.0
2021-09-15 14:00:00,176.07,176.07,175.9,175.96,2376.0,161.1089,161.1089,160.9533,161.0082,2376.0
2021-09-15 14:05:00,175.99,176.1,175.98,176.02,2100.0,161.0357,161.1363,161.0265,161.0631,2100.0
2021-09-15 14:10:00,176.02,176.02,175.86,175.86,1855.0,161.0631,161.0631,160.9167,160.9167,1855.0
2021-09-15 14:15:00,175.89,175.9,175.76,175.77,2250.0,160.9442,160.9533,160.8252,160.8344,2250.0
2021-09-15 14:20:00,175.77,175.82,175.66,175.69,2415.0,160.8344,160.8801,160.7337,160.7612,2415.0
2021-09-15 14:25:00,175.69,175.83,175.69,175.73,2129.0,160.7612,160.8893,160.7612,160.7978,2129.0
2021-09-15 14:30:00,175.74,175.93,175.73,175.79,3207.0,160.8069,160.9808,160.7978,160.8527,3207.0
2021-09-15 14:35:00,175.8,175.92,175.78,175.78,2905.0,160.8618,160.9716,160.8435,160.8435,2905.0
2021-09-15 14:40:00,175.8,175.85,175.77,175.8,2035.0,160.8618,160.9076,160.8344,160.8618,2035.0
2021-09-15 14:45:00,175.8,175.88,175.79,175.84,2612.0,160.8618,160.935,160.8527,160.8984,2612.0
2021-09-15 14:50:00,175.83,175.83,175.69,175.72,2275.0,160.8893,160.8893,160.7612,160.7886,2275.0
2021-09-15 14:55:00,175.71,175.76,175.64,175.64,1778.0,160.7795,160.8252,160.7154,160.7154,1778.0
2021-09-15 15:00:00,175.65,175.65,175.56,175.59,1900.0,160.7246,160.7246,160.6422,160.6697,1900.0
2021-09-15 15:05:00,175.56,175.57,175.49,175.54,2213.0,160.6422,160.6514,160.5782,160.6239,2213.0
2021-09-15 15:10:00,175.56,175.64,175.55,175.59,1100.0,160.6422,160.7154,160.6331,160.6697,1100.0
2021-09-15 15:15:00,175.64,175.72,175.6,175.66,3011.0,160.7154,160.7886,160.6788,160.7337,3011.0
2021-09-15 15:20:00,175.64,175.65,175.42,175.5,4056.0,160.7154,160.7246,160.5141,160.5873,4056.0
2021-09-15 15:25:00,175.58,175.63,175.51,175.61,2251.0,160.6605,160.7063,160.5965,160.688,2251.0
2021-09-15 15:30:00,175.58,175.73,175.58,175.71,2874.0,160.6605,160.7978,160.6605,160.7795,2874.0
2021-09-15 15:35:00,175.74,175.74,175.59,175.66,4820.0,160.8069,160.8069,160.6697,160.7337,4820.0
2021-09-15 15:40:00,175.65,175.65,175.49,175.56,4533.0,160.7246,160.7246,160.5782,160.6422,4533.0
2021-09-15 15:45:00,175.54,175.64,175.42,175.46,8135.0,160.6239,160.7154,160.5141,160.5507,8135.0
2021-09-15 15:50:00,175.45,175.45,175.17,175.17,14265.0,160.5416,160.5416,160.2853,160.2853,14265.0
2021-09-15 15:55:00,175.18,175.2,175.03,175.07,30963.0,160.2945,160.3128,160.1572,160.1938,30963.0
2021-09-16 09:30:00,175.14,176.0,174.54,176.0,9252.0,160.2579,161.0448,159.7089,161.0448,9252.0
2021-09-16 09:35:00,175.78,176.05,175.61,175.85,3100.0,160.8435,161.0906,160.688,160.9076,3100.0
2021-09-16 09:40:00,175.68,175.68,174.99,175.05,5988.0,160.752,160.752,160.1206,160.1755,5988.0
2021-09-16 09:45:00,175.1,175.3,174.91,174.97,1987.0,160.2213,160.4043,160.0474,160.1023,1987.0
2021-09-16 09:50:00,175.0,175.25,174.95,174.95,1682.0,160.1298,160.3586,160.084,160.084,1682.0
2021-09-16 09:55:00,174.9,175.19,174.63,174.69,2065.0,160.0383,160.3036,159.7912,159.8461,2065.0
2021-09-16 10:00:00,174.62,174.8,174.46,174.46,4499.0,159.7821,159.9468,159.6357,159.6357,4499.0
2021-09-16 10:05:00,174.49,174.75,174.31,174.69,3116.0,159.6631,159.901,159.4984,159.8461,3116.0
2021-09-16 10:10:00,174.64,174.65,174.33,174.33,2300.0,159.8004,159.8095,159.5167,159.5167,2300.0
2021-09-16 10:15:00,174.36,174.48,174.21,174.21,2605.0,159.5442,159.654,159.4069,159.4069,2605.0
2021-09-16 10:20:00,174.14,174.17,173.79,173.79,8956.0,159.3429,159.3703,159.0226,159.0226,8956.0
2021-09-16 10:25:00,173.84,174.13,173.84,174.13,2212.0,159.0684,159.3337,159.0684,159.3337,2212.0
2021-09-16 10:30:00,174.0,174.03,173.85,173.92,1969.0,159.2148,159.2422,159.0775,159.1416,1969.0
2021-09-16 10:35:00,174.04,174.17,174.04,174.12,3209.0,159.2514,159.3703,159.2514,159.3246,3209.0
2021-09-16 10:40:00,174.03,174.1,174.01,174.1,1599.0,159.2422,159.3063,159.2239,159.3063,1599.0
2021-09-16 10:45:00,174.08,174.18,174.07,174.08,6135.0,159.288,159.3795,159.2788,159.288,6135.0
2021-09-16 10:50:00,174.14,174.23,174.01,174.14,1844.0,159.3429,159.4252,159.2239,159.3429,1844.0
2021-09-16 10:55:00,174.16,174.55,174.16,174.54,2400.0,159.3612,159.718,159.3612,159.7089,2400.0
2021-09-16 11:00:00,174.45,174.56,174.36,174.36,4265.0,159.6265,159.7272,159.5442,159.5442,4265.0
2021-09-16 11:05:00,174.41,174.49,174.37,174.37,2088.0,159.5899,159.6631,159.5533,159.5533,2088.0
2021-09-16 11:10:00,174.52,174.52,174.44,174.5,1209.0,159.6906,159.6906,159.6174,159.6723,1209.0
2021-09-16 11:15:00,174.4,174.41,174.28,174.39,1235.0,159.5808,159.5899,159.471,159.5716,1235.0
2021-09-16 11:20:00,174.42,174.76,174.42,174.76,2009.0,159.5991,159.9102,159.5991,159.9102,2009.0
2021-09-16 11:25:00,174.81,174.84,174.73,174.8,1206.0,159.9559,159.9834,159.8827,159.9468,1206.0
2021-09-16 11:30:00,174.84,174.86,174.73,174.75,1598.0,159.9834,160.0017,159.8827,159.901,1598.0
2021-09-16 11:35:00,174.73,174.81,174.71,174.81,832.0,159.8827,159.9559,159.8644,159.9559,832.0
2021-09-16 11:40:00,174.89,174.98,174.84,174.91,1603.0,160.0291,160.1115,159.9834,160.0474,1603.0
2021-09-16 11:45:00,174.89,174.95,174.81,174.92,1400.0,160.0291,160.084,159.9559,160.0566,1400.0
2021-09-16 11:50:00,174.87,174.92,174.87,174.91,907.0,160.0108,160.0566,160.0108,160.0474,907.0
2021-09-16 11:55:00,174.9,175.02,174.76,175.0,8916.0,160.0383,160.1481,159.9102,160.1298,8916.0
2021-09-16 12:00:00,174.99,175.09,174.96,174.97,2603.0,160.1206,160.2121,160.0932,160.1023,2603.0
2021-09-16 12:05:00,174.97,175.14,174.95,175.1,2807.0,160.1023,160.2579,160.084,160.2213,2807.0
2021-09-16 12:10:00,175.1,175.16,175.06,175.16,2157.0,160.2213,160.2762,160.1847,160.2762,2157.0
2021-09-16 12:15:00,175.21,175.33,175.21,175.33,1357.0,160.3219,160.4318,160.3219,160.4318,1357.0
2021-09-16 12:20:00,175.36,175.37,175.16,175.16,1681.0,160.4592,160.4684,160.2762,160.2762,1681.0
2021-09-16 12:25:00,175.25,175.3,175.21,175.3,1108.0,160.3586,160.4043,160.3219,160.4043,1108.0
2021-09-16 12:30:00,175.31,175.31,175.27,175.29,805.0,160.4135,160.4135,160.3769,160.3952,805.0
2021-09-16 12:35:00,175.32,175.38,175.32,175.33,1034.0,160.4226,160.4775,160.4226,160.4318,1034.0
2021-09-16 12:40:00,175.34,175.35,175.26,175.35,902.0,160.4409,160.4501,160.3677,160.4501,902.0
2021-09-16 12:45:00,175.44,175.45,175.42,175.43,400.0,160.5324,160.5416,160.5141,160.5233,400.0
2021-09-16 12:50:00,175.39,175.39,175.18,175.19,1784.0,160.4867,160.4867,160.2945,160.3036,1784.0
2021-09-16 12:55:00,175.26,175.35,175.23,175.3,1600.0,160.3677,160.4501,160.3403,160.4043,1600.0
2021-09-16 13:00:00,175.23,175.23,175.18,175.21,1503.0,160.3403,160.3403,160.2945,160.3219,1503.0
2021-09-16 13:05:00,175.17,175.17,175.11,175.11,1400.0,160.2853,160.2853,160.2304,160.2304,1400.0
2021-09-16 13:10:00,175.04,175.14,175.04,175.06,1812.0,160.1664,160.2579,160.1664,160.1847,1812.0
2021-09-16 13:15:00,175.14,175.14,175.05,175.07,956.0,160.2579,160.2579,160.1755,160.1938,956.0
2021-09-16 13:20:00,175.1,175.21,175.06,175.06,2230.0,160.2213,160.3219,160.1847,160.1847,2230.0
2021-09-16 13:25:00,175.07,175.12,175.05,175.11,1554.0,160.1938,160.2396,160.1755,160.2304,1554.0
2021-09-16 13:30:00,175.17,175.17,175.03,175.03,2213.0,160.2853,160.2853,160.1572,160.1572,2213.0
2021-09-16 13:35:00,175.0,175.05,175.0,175.0,1100.0,160.1298,160.1755,160.1298,160.1298,1100.0
2021-09-16 13:40:00,175.05,175.09,174.98,174.98,2402.0,160.1755,160.2121,160.1115,160.1115,2402.0
2021-09-16 13:45:00,175.01,175.02,174.94,174.97,1862.0,160.1389,160.1481,160.0749,160.1023,1862.0
2021-09-16 13:50:00,175.03,175.2,175.03,175.13,1141.0,160.1572,160.3128,160.1572,160.2487,1141.0
2021-09-16 13:55:00,175.11,175.29,175.11,175.22,2251.0,160.2304,160.3952,160.2304,160.3311,2251.0
2021-09-16 14:00:00,175.22,175.35,175.22,175.3,1400.0,160.3311,160.4501,160.3311,160.4043,1400.0
2021-09-16 14:05:00,175.25,175.4,175.25,175.4,520.0,160.3586,160.4958,160.3586,160.4958,520.0
2021-09-16 14:10:00,175.46,175.54,175.42,175.42,2028.0,160.5507,160.6239,160.5141,160.5141,2028.0
2021-09-16 14:15:00,175.43,175.44,175.35,175.43,1800.0,160.5233,160.5324,160.4501,160.5233,1800.0
2021-09-16 14:20:00,175.39,175.44,175.36,175.43,2494.0,160.4867,160.5324,160.4592,160.5233,2494.0
2021-09-16 14:25:00,175.43,175.43,175.32,175.34,1600.0,160.5233,160.5233,160.4226,160.4409,1600.0
2021-09-16 14:30:00,175.38,175.42,175.34,175.42,1000.0,160.4775,160.5141,160.4409,160.5141,1000.0
2021-09-16 14:35:00,175.47,175.52,175.42,175.48,843.0,160.5599,160.6056,160.5141,160.569,843.0
2021-09-16 14:40:00,175.48,175.48,175.38,175.44,700.0,160.569,160.569,160.4775,160.5324,700.0
2021-09-16 14:45:00,175.46,175.55,175.46,175.54,700.0,160.5507,160.6331,160.5507,160.6239,700.0
2021-09-16 14:50:00,175.61,175.66,175.59,175.65,2616.0,160.688,160.7337,160.6697,160.7246,2616.0
2021-09-16 14:55:00,175.63,175.84,175.63,175.76,1609.0,160.7063,160.8984,160.7063,160.8252,1609.0
2021-09-16 15:00:00,175.83,175.86,175.76,175.84,1831.0,160.8893,160.9167,160.8252,160.8984,1831.0
2021-09-16 15:05:00,175.83,176.05,175.82,175.96,3547.0,160.8893,161.0906,160.8801,161.0082,3547.0
2021-09-16 15:10:00,175.92,176.01,175.92,175.98,1500.0,160.9716,161.054,160.9716,161.0265,1500.0
2021-09-16 15:15:00,176.03,176.1,176.0,176.03,2160.0,161.0723,161.1363,161.0448,161.0723,2160.0
2021-09-16 15:20:00,176.09,176.12,176.04,176.06,2354.0,161.1272,161.1546,161.0814,161.0997,2354.0
2021-09-16 15:25:00,176.08,176.15,176.04,176.05,2715.0,161.118,161.1821,161.0814,161.0906,2715.0
2021-09-16 15:30:00,176.08,176.29,176.06,176.19,7003.0,161.118,161.3102,161.0997,161.2187,7003.0
2021-09-16 15:35:00,176.21,176.22,175.98,176.04,4649.0,161.237,161.2461,161.0265,161.0814,4649.0
2021-09-16 15:40:00,176.02,176.02,175.86,175.87,5223.0,161.0631,161.0631,160.9167,160.9259,5223.0
2021-09-16 15:45:00,175.84,175.85,175.62,175.63,8516.0,160.8984,160.9076,160.6971,160.7063,8516.0
2021-09-16 15:50:00,175.65,175.65,175.47,175.56,10484.0,160.7246,160.7246,160.5599,160.6422,10484.0
2021-09-16 15:55:00,175.58,175.75,175.5,175.52,25047.0,160.6605,160.8161,160.5873,160.6056,25047.0
2021-09-17 09:30:00,175.04,175.17,174.78,175.01,116098.0,160.1664,160.2853,159.9285,160.1389,116098.0
2021-09-17 09:35:00,175.0,175.12,174.66,175.01,1800.0,160.1298,160.2396,159.8187,160.1389,1800.0
2021-09-17 09:40:00,175.03,175.5,175.01,175.14,851.0,160.1572,160.5873,160.1389,160.2579,851.0
2021-09-17 09:45:00,175.2,175.62,175.2,175.48,2916.0,160.3128,160.6971,160.3128,160.569,2916.0
2021-09-17 09:50:00,175.34,175.34,174.91,175.2,3401.0,160.4409,160.4409,160.0474,160.3128,3401.0
2021-09-17 09:55:00,175.23,175.34,175.07,175.07,600.0,160.3403,160.4409,160.1938,160.1938,600.0
2021-09-17 10:00:00,175.2,175.21,175.04,175.05,1629.0,160.3128,160.3219,160.1664,160.1755,1629.0
2021-09-17 10:05:00,175.26,175.42,175.16,175.42,922.0,160.3677,160.5141,160.2762,160.5141,922.0
2021-09-17 10:10:00,175.39,175.46,175.23,175.37,2607.0,160.4867,160.5507,160.3403,160.4684,2607.0
2021-09-17 10:15:00,175.23,175.3,175.1,175.3,2597.0,160.3403,160.4043,160.2213,160.4043,2597.0
2021-09-17 10:20:00,175.29,175.56,175.29,175.56,2166.0,160.3952,160.6422,160.3952,160.6422,2166.0
2021-09-17 10:25:00,175.47,175.67,175.35,175.53,3500.0,160.5599,160.7429,160.4501,160.6148,3500.0
2021-09-17 10:30:00,175.71,175.79,175.57,175.7,7311.0,160.7795,160.8527,160.6514,160.7703,7311.0
2021-09-17 10:35:00,175.6,175.64,175.47,175.59,4353.0,160.6788,160.7154,160.5599,160.6697,4353.0
2021-09-17 10:40:00,175.52,175.52,175.22,175.26,6071.0,160.6056,160.6056,160.3311,160.3677,6071.0
2021-09-17 10:45:00,175.21,175.29,175.07,175.29,2017.0,160.3219,160.3952,160.1938,160.3952,2017.0
2021-09-17 10:50:00,175.32,175.47,175.29,175.42,2195.0,160.4226,160.5599,160.3952,160.5141,2195.0
2021-09-17 10:55:00,175.53,175.55,175.4,175.52,1600.0,160.6148,160.6331,160.4958,160.6056,1600.0
2021-09-17 11:00:00,175.69,175.69,175.5,175.5,1861.0,160.7612,160.7612,160.5873,160.5873,1861.0
2021-09-17 11:05:00,175.46,175.61,175.4,175.51,2084.0,160.5507,160.688,160.4958,160.5965,2084.0
2021-09-17 11:10:00,175.57,175.77,175.53,175.77,1004.0,160.6514,160.8344,160.6148,160.8344,1004.0
2021-09-17 11:15:00,175.88,176.03,175.64,175.65,3107.0,160.935,161.0723,160.7154,160.7246,3107.0
2021-09-17 11:20:00,175.64,175.76,175.51,175.67,2851.0,160.7154,160.8252,160.5965,160.7429,2851.0
2021-09-17 11:25:00,175.72,175.72,175.64,175.66,1302.0,160.7886,160.7886,160.7154,160.7337,1302.0
2021-09-17 11:30:00,175.64,175.8,175.64,175.8,1324.0,160.7154,160.8618,160.7154,160.8618,1324.0
2021-09-17 11:35:00,175.71,175.79,175.71,175.74,817.0,160.7795,160.8527,160.7795,160.8069,817.0
2021-09-17 11:40:00,175.63,175.89,175.6,175.89,1522.0,160.7063,160.9442,160.6788,160.9442,1522.0
2021-09-17 11:45:00,175.85,175.95,175.85,175.95,593.0,160.9076,160.9991,160.9076,160.9991,593.0
2021-09-17 11:50:00,175.83,175.86,175.77,175.77,400.0,160.8893,160.9167,160.8344,160.8344,400.0
2021-09-17 11:55:00,175.83,175.87,175.83,175.87,326.0,160.8893,160.9259,160.8893,160.9259,326.0
2021-09-17 12:00:00,175.99,176.04,175.99,176.02,600.0,161.0357,161.0814,161.0357,161.0631,600.0
2021-09-17 12:05:00,175.97,176.09,175.93,176.07,700.0,161.0174,161.1272,160.9808,161.1089,700.0
2021-09-17 12:10:00,176.03,176.03,175.83,175.83,1219.0,161.0723,161.0723,160.8893,160.8893,1219.0
2021-09-17 12:15:00,175.85,175.93,175.81,175.83,6162.0,160.9076,160.9808,160.871,160.8893,6162.0
2021-09-17 12:20:00,175.86,176.08,175.86,176.08,1991.0,160.9167,161.118,160.9167,161.118,1991.0
2021-09-17 12:25:00,176.06,176.06,175.94,175.98,823.0,161.0997,161.0997,160.9899,161.0265,823.0
2021-09-17 12:30:00,175.95,176.0,175.95,175.97,1173.0,160.9991,161.0448,160.9991,161.0174,1173.0
2021-09-17 12:35:00,176.0,176.11,176.0,176.11,2198.0,161.0448,161.1455,161.0448,161.1455,2198.0
2021-09-17 12:40:00,176.11,176.11,176.07,176.1,802.0,161.1455,161.1455,161.1089,161.1363,802.0
2021-09-17 12:45:00,176.12,176.17,176.06,176.06,1972.0,161.1546,161.2004,161.0997,161.0997,1972.0
2021-09-17 12:50:00,176.08,176.13,175.86,175.89,1384.0,161.118,161.1638,160.9167,160.9442,1384.0
2021-09-17 12:55:00,175.84,175.98,175.84,175.96,886.0,160.8984,161.0265,160.8984,161.0082,886.0
2021-09-17 13:00:00,175.95,175.95,175.88,175.91,719.0,160.9991,160.9991,160.935,160.9625,719.0
2021-09-17 13:05:00,175.89,175.91,175.82,175.82,1657.0,160.9442,160.9625,160.8801,160.8801,1657.0
2021-09-17 13:10:00,175.82,175.84,175.78,175.78,1000.0,160.8801,160.8984,160.8435,160.8435,1000.0
2021-09-17 13:15:00,175.83,175.84,175.76,175.79,1539.0,160.8893,160.8984,160.8252,160.8527,1539.0
2021-09-17 13:20:00,175.74,175.75,175.69,175.7,1554.0,160.8069,160.8161,160.7612,160.7703,1554.0
2021-09-17 13:25:00,175.69,175.73,175.62,175.73,1761.0,160.7612,160.7978,160.6971,160.7978,1761.0
2021-09-17 13:30:00,175.76,175.87,175.74,175.87,2405.0,160.8252,160.9259,160.8069,160.9259,2405.0
2021-09-17 13:35:00,175.85,175.88,175.75,175.75,801.0,160.9076,160.935,160.8161,160.8161,801.0
2021-09-17 13:40:00,175.77,175.78,175.66,175.66,10347.0,160.8344,160.8435,160.7337,160.7337,10347.0
2021-09-17 13:45:00,175.69,175.71,175.57,175.57,1888.0,160.7612,160.7795,160.6514,160.6514,1888.0
2021-09-17 13:50:00,175.63,175.7,175.57,175.7,2328.0,160.7063,160.7703,160.6514,160.7703,2328.0
2021-09-17 13:55:00,175.7,175.76,175.64,175.72,2655.0,160.7703,160.8252,160.7154,160.7886,2655.0
2021-09-17 14:00:00,175.75,175.8,175.72,175.77,1963.0,160.8161,160.8618,160.7886,160.8344,1963.0
2021-09-17 14:05:00,175.79,176.0,175.78,175.97,2355.0,160.8527,161.0448,160.8435,161.0174,2355.0
2021-09-17 14:10:00,176.04,176.19,176.04,176.08,9193.0,161.0814,161.2187,161.0814,161.118,9193.0
2021-09-17 14:15:00,176.0,176.05,175.95,175.95,1083.0,161.0448,161.0906,160.9991,160.9991,1083.0
2021-09-17 14:20:00,175.98,176.16,175.98,176.13,3893.0,161.0265,161.1912,161.0265,161.1638,3893.0
2021-09-17 14:25:00,176.14,176.21,175.97,176.03,3376.0,161.1729,161.237,161.0174,161.0723,3376.0
2021-09-17 14:30:00,175.99,176.02,175.95,175.96,770.0,161.0357,161.0631,160.9991,161.0082,770.0
2021-09-17 14:35:00,175.95,176.06,175.95,176.0,2356.0,160.9991,161.0997,160.9991,161.0448,2356.0
2021-09-17 14:40:00,176.0,176.03,175.9,175.94,2076.0,161.0448,161.0723,160.9533,160.9899,2076.0
2021-09-17 14:45:00,175.98,175.99,175.85,175.85,1713.0,161.0265,161.0357,160.9076,160.9076,1713.0
2021-09-17 14:50:00,175.85,175.96,175.85,175.96,2728.0,160.9076,161.0082,160.9076,161.0082,2728.0
2021-09-17 14:55:00,175.96,176.04,175.84,175.97,6003.0,161.0082,161.0814,160.8984,161.0174,6003.0
2021-09-17 15:00:00,175.96,176.02,175.96,175.97,6040.0,161.0082,161.0631,161.0082,161.0174,6040.0
2021-09-17 15:05:00,175.97,175.97,175.71,175.71,2718.0,161.0174,161.0174,160.7795,160.7795,2718.0
2021-09-17 15:10:00,175.68,175.69,175.57,175.57,2506.0,160.752,160.7612,160.6514,160.6514,2506.0
2021-09-17 15:15:00,175.53,175.53,175.41,175.42,5690.0,160.6148,160.6148,160.505,160.5141,5690.0
2021-09-17 15:20:00,175.44,175.51,175.41,175.48,3422.0,160.5324,160.5965,160.505,160.569,3422.0
2021-09-17 15:25:00,175.49,175.49,175.32,175.37,4167.0,160.5782,160.5782,160.4226,160.4684,4167.0
2021-09-17 15:30:00,175.35,175.39,175.04,175.09,7668.0,160.4501,160.4867,160.1664,160.2121,7668.0
2021-09-17 15:35:00,175.1,175.26,175.05,175.18,7638.0,160.2213,160.3677,160.1755,160.2945,7638.0
2021-09-17 15:40:00,175.18,175.47,175.18,175.42,11158.0,160.2945,160.5599,160.2945,160.5141,11158.0
2021-09-17 15:45:00,175.45,175.45,175.18,175.24,15530.0,160.5416,160.5416,160.2945,160.3494,15530.0
2021-09-17 15:50:00,175.28,175.51,175.14,175.31,70809.0,160.386,160.5965,160.2579,160.4135,70809.0
2021-09-17 15:55:00,175.3,175.33,175.02,175.1,76897.0,160.4043,160.4318,160.1481,160.2213,76897.0
2021-09-20 09:30:00,174.32,174.85,174.14,174.6,8791.0,159.5076,159.9925,159.3429,159.7638,8791.0
2021-09-20 09:35:00,174.57,174.95,174.09,174.67,3500.0,159.7363,160.084,159.2971,159.8278,3500.0
2021-09-20 09:40:00,174.59,174.75,174.46,174.46,800.0,159.7546,159.901,159.6357,159.6357,800.0
2021-09-20 09:45:00,174.44,174.61,174.27,174.3,3816.0,159.6174,159.7729,159.4618,159.4893,3816.0
2021-09-20 09:50:00,174.18,175.02,174.04,175.02,2936.0,159.3795,160.1481,159.2514,160.1481,2936.0
2021-09-20 09:55:00,175.05,175.08,174.79,174.79,3408.0,160.1755,160.203,159.9376,159.9376,3408.0
2021-09-20 10:00:00,174.8,174.9,174.53,174.64,2368.0,159.9468,160.0383,159.6997,159.8004,2368.0
2021-09-20 10:05:00,174.77,174.87,174.52,174.52,2731.0,159.9193,160.0108,159.6906,159.6906,2731.0
2021-09-20 10:10:00,174.38,174.52,174.26,174.32,2174.0,159.5625,159.6906,159.4527,159.5076,2174.0
2021-09-20 10:15:00,174.14,174.29,173.98,174.29,8123.0,159.3429,159.4801,159.1965,159.4801,8123.0
2021-09-20 10:20:00,174.42,174.92,174.42,174.92,4304.0,159.5991,160.0566,159.5991,160.0566,4304.0
2021-09-20 10:25:00,175.06,175.13,174.92,175.12,2827.0,160.1847,160.2487,160.0566,160.2396,2827.0
2021-09-20 10:30:00,175.12,175.21,175.11,175.17,1217.0,160.2396,160.3219,160.2304,160.2853,1217.0
2021-09-20 10:35:00,175.23,175.23,174.88,174.95,2258.0,160.3403,160.3403,160.02,160.084,2258.0
2021-09-20 10:40:00,174.89,174.89,174.36,174.36,3653.0,160.0291,160.0291,159.5442,159.5442,3653.0
2021-09-20 10:45:00,174.37,174.7,174.36,174.63,5249.0,159.5533,159.8553,159.5442,159.7912,5249.0
2021-09-20 10:50:00,174.46,174.57,174.42,174.5,2331.0,159.6357,159.7363,159.5991,159.6723,2331.0
2021-09-20 10:55:00,174.5,174.5,174.3,174.38,1503.0,159.6723,159.6723,159.4893,159.5625,1503.0
2021-09-20 11:00:00,174.49,174.71,174.25,174.71,4717.0,159.6631,159.8644,159.4435,159.8644,4717.0
2021-09-20 11:05:00,174.67,174.67,174.43,174.53,1800.0,159.8278,159.8278,159.6082,159.6997,1800.0
2021-09-20 11:10:00,174.46,174.66,174.39,174.61,4241.0,159.6357,159.8187,159.5716,159.7729,4241.0
2021-09-20 11:15:00,174.54,174.55,174.4,174.49,2312.0,159.7089,159.718,159.5808,159.6631,2312.0
2021-09-20 11:20:00,174.7,174.7,174.57,174.6,2943.0,159.8553,159.8553,159.7363,159.7638,2943.0
2021-09-20 11:25:00,174.64,174.64,174.46,174.58,3560.0,159.8004,159.8004,159.6357,159.7455,3560.0
2021-09-20 11:30:00,174.61,174.61,174.38,174.44,3130.0,159.7729,159.7729,159.5625,159.6174,3130.0
2021-09-20 11:35:00,174.5,174.58,174.4,174.41,2426.0,159.6723,159.7455,159.5808,159.5899,2426.0
2021-09-20 11:40:00,174.38,174.4,174.26,174.35,2127.0,159.5625,159.5808,159.4527,159.535,2127.0
2021-09-20 11:45:00,174.35,174.47,174.3,174.3,1859.0,159.535,159.6448,159.4893,159.4893,1859.0
2021-09-20 11:50:00,174.22,174.22,174.05,174.1,2030.0,159.4161,159.4161,159.2605,159.3063,2030.0
2021-09-20 11:55:00,174.1,174.1,173.95,174.01,1700.0,159.3063,159.3063,159.169,159.2239,1700.0
2021-09-20 12:00:00,173.94,173.96,173.82,173.82,1705.0,159.1599,159.1782,159.0501,159.0501,1705.0
2021-09-20 12:05:00,173.89,173.91,173.77,173.81,3502.0,159.1141,159.1324,159.0043,159.0409,3502.0
2021-09-20 12:10:00,173.79,173.84,173.72,173.78,2722.0,159.0226,159.0684,158.9586,159.0135,2722.0
2021-09-20 12:15:00,173.8,173.86,173.73,173.73,2513.0,159.0318,159.0867,158.9677,158.9677,2513.0
2021-09-20 12:20:00,173.75,173.84,173.72,173.76,2745.0,158.986,159.0684,158.9586,158.9952,2745.0
2021-09-20 12:25:00,173.78,173.96,173.78,173.89,1407.0,159.0135,159.1782,159.0135,159.1141,1407.0
2021-09-20 12:30:00,173.88,173.94,173.75,173.75,1450.0,159.105,159.1599,158.986,158.986,1450.0
2021-09-20 12:35:00,173.77,173.86,173.75,173.81,1307.0,159.0043,159.0867,158.986,159.0409,1307.0
2021-09-20 12:40:00,173.83,173.85,173.59,173.67,3119.0,159.0592,159.0775,158.8396,158.9128,3119.0
2021-09-20 12:45:00,173.63,173.71,173.59,173.59,3030.0,158.8762,158.9494,158.8396,158.8396,3030.0
2021-09-20 12:50:00,173.57,173.63,173.53,173.53,1204.0,158.8213,158.8762,158.7847,158.7847,1204.0
2021-09-20 12:55:00,173.52,173.54,173.35,173.35,3486.0,158.7756,158.7939,158.62,158.62,3486.0
2021-09-20 13:00:00,173.38,173.38,173.22,173.22,500.0,158.6474,158.6474,158.501,158.501,500.0
2021-09-20 13:05:00,173.17,173.2,172.93,172.94,2654.0,158.4553,158.4827,158.2357,158.2448,2654.0
2021-09-20 13:10:00,172.93,173.06,172.93,173.06,2919.0,158.2357,158.3546,158.2357,158.3546,2919.0
2021-09-20 13:15:00,173.03,173.09,172.89,172.98,3008.0,158.3272,158.3821,158.1991,158.2814,3008.0
2021-09-20 13:20:00,172.93,173.12,172.93,173.12,4340.0,158.2357,158.4095,158.2357,158.4095,4340.0
2021-09-20 13:25:00,173.14,173.23,173.09,173.22,1879.0,158.4278,158.5102,158.3821,158.501,1879.0
2021-09-20 13:30:00,173.16,173.28,173.1,173.1,2420.0,158.4461,158.5559,158.3912,158.3912,2420.0
2021-09-20 13:35:00,173.16,173.28,173.14,173.25,2676.0,158.4461,158.5559,158.4278,158.5285,2676.0
2021-09-20 13:40:00,173.28,173.28,173.13,173.17,2323.0,158.5559,158.5559,158.4187,158.4553,2323.0
2021-09-20 13:45:00,173.1,173.3,173.1,173.27,1300.0,158.3912,158.5742,158.3912,158.5468,1300.0
2021-09-20 13:50:00,173.26,173.33,173.22,173.23,4741.0,158.5376,158.6017,158.501,158.5102,4741.0
2021-09-20 13:55:00,173.29,173.31,173.16,173.19,1007.0,158.5651,158.5834,158.4461,158.4736,1007.0
2021-09-20 14:00:00,173.18,173.2,173.06,173.1,2155.0,158.4644,158.4827,158.3546,158.3912,2155.0
2021-09-20 14:05:00,173.13,173.19,172.99,173.0,2216.0,158.4187,158.4736,158.2906,158.2997,2216.0
2021-09-20 14:10:00,172.93,172.93,172.76,172.76,1607.0,158.2357,158.2357,158.0801,158.0801,1607.0
2021-09-20 14:15:00,172.75,172.85,172.75,172.83,2227.0,158.071,158.1625,158.071,158.1442,2227.0
2021-09-20 14:20:00,172.8,172.89,172.55,172.55,2894.0,158.1167,158.1991,157.888,157.888,2894.0
2021-09-20 14:25:00,172.64,172.69,172.6,172.67,1100.0,157.9703,158.0161,157.9337,157.9978,1100.0
2021-09-20 14:30:00,172.59,172.64,172.35,172.39,3345.0,157.9246,157.9703,157.705,157.7416,3345.0
2021-09-20 14:35:00,172.42,172.42,172.27,172.28,1629.0,157.769,157.769,157.6318,157.6409,1629.0
2021-09-20 14:40:00,172.31,172.41,172.21,172.3,3079.0,157.6684,157.7599,157.5769,157.6592,3079.0
2021-09-20 14:45:00,172.25,172.35,172.21,172.27,3475.0,157.6135,157.705,157.5769,157.6318,3475.0
2021-09-20 14:50:00,172.27,172.3,172.21,172.25,2054.0,157.6318,157.6592,157.5769,157.6135,2054.0
2021-09-20 14:55:00,172.23,172.47,172.21,172.31,2982.0,157.5952,157.8148,157.5769,157.6684,2982.0
2021-09-20 15:00:00,172.41,172.49,172.26,172.27,2914.0,157.7599,157.8331,157.6226,157.6318,2914.0
2021-09-20 15:05:00,172.29,172.29,172.14,172.25,2642.0,157.6501,157.6501,157.5128,157.6135,2642.0
2021-09-20 15:10:00,172.24,172.27,172.07,172.14,3091.0,157.6043,157.6318,157.4488,157.5128,3091.0
2021-09-20 15:15:00,172.15,172.15,171.89,172.04,2614.0,157.522,157.522,157.2841,157.4213,2614.0
2021-09-20 15:20:00,172.12,172.33,172.06,172.16,3655.0,157.4945,157.6867,157.4396,157.5311,3655.0
2021-09-20 15:25:00,172.18,172.28,172.12,172.24,3629.0,157.5494,157.6409,157.4945,157.6043,3629.0
2021-09-20 15:30:00,172.31,172.61,172.23,172.61,4775.0,157.6684,157.9429,157.5952,157.9429,4775.0
2021-09-20 15:35:00,172.62,172.73,172.5,172.5,7524.0,157.952,158.0527,157.8422,157.8422,7524.0
2021-09-20 15:40:00,172.5,172.84,172.49,172.82,8555.0,157.8422,158.1533,157.8331,158.135,8555.0
2021-09-20 15:45:00,172.82,173.02,172.59,172.68,16526.0,158.135,158.318,157.9246,158.0069,16526.0
2021-09-20 15:50:00,172.75,173.25,172.74,173.12,21524.0,158.071,158.5285,158.0618,158.4095,21524.0
2021-09-20 15:55:00,173.1,173.45,173.04,173.43,39122.0,158.3912,158.7115,158.3363,158.6932,39122.0
2021-09-21 09:30:00,173.95,173.95,173.38,173.46,12875.0,159.169,159.169,158.6474,158.7207,12875.0
2021-09-21 09:35:00,173.63,173.99,173.62,173.62,2331.0,158.8762,159.2056,158.8671,158.8671,2331.0
2021-09-21 09:40:00,173.84,174.37,173.7,174.36,1003.0,159.0684,159.5533,158.9403,159.5442,1003.0
2021-09-21 09:45:00,174.48,174.75,174.45,174.66,2528.0,159.654,159.901,159.6265,159.8187,2528.0
2021-09-21 09:50:00,174.52,174.58,174.38,174.45,4439.0,159.6906,159.7455,159.5625,159.6265,4439.0
2021-09-21 09:55:00,174.55,174.77,174.41,174.46,2537.0,159.718,159.9193,159.5899,159.6357,2537.0
2021-09-21 10:00:00,174.49,174.61,174.43,174.43,950.0,159.6631,159.7729,159.6082,159.6082,950.0
2021-09-21 10:05:00,174.38,174.54,174.25,174.32,2621.0,159.5625,159.7089,159.4435,159.5076,2621.0
2021-09-21 10:10:00,174.21,174.21,173.78,173.8,1442.0,159.4069,159.4069,159.0135,159.0318,1442.0
2021-09-21 10:15:00,173.87,173.93,173.59,173.62,6008.0,159.0958,159.1507,158.8396,158.8671,6008.0
2021-09-21 10:20:00,173.44,173.53,173.3,173.33,1880.0,158.7024,158.7847,158.5742,158.6017,1880.0
2021-09-21 10:25:00,173.24,173.48,173.15,173.32,2802.0,158.5193,158.739,158.437,158.5925,2802.0
2021-09-21 10:30:00,173.18,173.23,173.02,173.07,900.0,158.4644,158.5102,158.318,158.3638,900.0
2021-09-21 10:35:00,172.88,172.9,172.66,172.88,3900.0,158.1899,158.2082,157.9886,158.1899,3900.0
2021-09-21 10:40:00,172.89,173.08,172.83,173.08,1573.0,158.1991,158.3729,158.1442,158.3729,1573.0
2021-09-21 10:45:00,173.06,173.09,172.9,173.01,4965.0,158.3546,158.3821,158.2082,158.3089,4965.0
2021-09-21 10:50:00,172.95,173.24,172.95,173.24,3371.0,158.254,158.5193,158.254,158.5193,3371.0
2021-09-21 10:55:00,173.25,173.47,173.25,173.32,1901.0,158.5285,158.7298,158.5285,158.5925,1901.0
2021-09-21 11:00:00,173.32,173.32,173.0,173.03,1968.0,158.5925,158.5925,158.2997,158.3272,1968.0
2021-09-21 11:05:00,173.0,173.23,173.0,173.21,3004.0,158.2997,158.5102,158.2997,158.4919,3004.0
2021-09-21 11:10:00,173.24,173.24,173.15,173.21,1235.0,158.5193,158.5193,158.437,158.4919,1235.0
2021-09-21 11:15:00,173.23,173.23,172.89,172.89,1353.0,158.5102,158.5102,158.1991,158.1991,1353.0
2021-09-21 11:20:00,172.97,172.97,172.84,172.84,600.0,158.2723,158.2723,158.1533,158.1533,600.0
2021-09-21 11:25:00,172.75,172.84,172.75,172.77,950.0,158.071,158.1533,158.071,158.0893,950.0
2021-09-21 11:30:00,172.73,173.03,172.73,172.94,2414.0,158.0527,158.3272,158.0527,158.2448,2414.0
2021-09-21 11:35:00,173.03,173.03,172.9,172.9,1501.0,158.3272,158.3272,158.2082,158.2082,1501.0
2021-09-21 11:40:00,172.97,173.11,172.97,173.07,1800.0,158.2723,158.4004,158.2723,158.3638,1800.0
2021-09-21 11:45:00,173.07,173.16,173.04,173.05,2011.0,158.3638,158.4461,158.3363,158.3455,2011.0
2021-09-21 11:50:00,173.09,173.1,172.84,172.92,3227.0,158.3821,158.3912,158.1533,158.2265,3227.0
2021-09-21 11:55:00,172.87,172.93,172.83,172.89,2626.0,158.1808,158.2357,158.1442,158.1991,2626.0
2021-09-21 12:00:00,172.9,173.12,172.9,172.94,3436.0,158.2082,158.4095,158.2082,158.2448,3436.0
2021-09-21 12:05:00,172.95,173.06,172.93,172.97,2726.0,158.254,158.3546,158.2357,158.2723,2726.0
2021-09-21 12:10:00,173.03,173.18,173.03,173.12,2102.0,158.3272,158.4644,158.3272,158.4095,2102.0
2021-09-21 12:15:00,173.16,173.16,172.85,172.88,4185.0,158.4461,158.4461,158.1625,158.1899,4185.0
2021-09-21 12:20:00,172.91,173.0,172.84,173.0,1917.0,158.2174,158.2997,158.1533,158.2997,1917.0
2021-09-21 12:25:00,172.9,172.93,172.73,172.73,2130.0,158.2082,158.2357,158.0527,158.0527,2130.0
2021-09-21 12:30:00,172.71,172.73,172.61,172.69,5245.0,158.0344,158.0527,157.9429,158.0161,5245.0
2021-09-21 12:35:00,172.8,172.81,172.77,172.81,1495.0,158.1167,158.1259,158.0893,158.1259,1495.0
2021-09-21 12:40:00,172.77,172.79,172.63,172.63,3050.0,158.0893,158.1076,157.9612,157.9612,3050.0
2021-09-21 12:45:00,172.64,172.73,172.6,172.73,3103.0,157.9703,158.0527,157.9337,158.0527,3103.0
2021-09-21 12:50:00,172.67,172.75,172.61,172.72,5370.0,157.9978,158.071,157.9429,158.0435,5370.0
2021-09-21 12:55:00,172.75,172.87,172.71,172.81,4757.0,158.071,158.1808,158.0344,158.1259,4757.0
2021-09-21 13:00:00,172.84,172.9,172.7,172.7,2676.0,158.1533,158.2082,158.0252,158.0252,2676.0
2021-09-21 13:05:00,172.75,172.85,172.65,172.71,4400.0,158.071,158.1625,157.9795,158.0344,4400.0
2021-09-21 13:10:00,172.62,172.69,172.55,172.65,2179.0,157.952,158.0161,157.888,157.9795,2179.0
2021-09-21 13:15:00,172.63,172.68,172.5,172.6,3286.0,157.9612,158.0069,157.8422,157.9337,3286.0
2021-09-21 13:20:00,172.62,172.63,172.4,172.41,2126.0,157.952,157.9612,157.7507,157.7599,2126.0
2021-09-21 13:25:00,172.41,172.41,172.27,172.27,1864.0,157.7599,157.7599,157.6318,157.6318,1864.0
2021-09-21 13:30:00,172.22,172.26,172.19,172.24,1071.0,157.586,157.6226,157.5586,157.6043,1071.0
2021-09-21 13:35:00,172.16,172.19,172.16,172.16,802.0,157.5311,157.5586,157.5311,157.5311,802.0
2021-09-21 13:40:00,172.05,172.11,171.98,172.11,2950.0,157.4305,157.4854,157.3664,157.4854,2950.0
2021-09-21 13:45:00,172.11,172.19,172.01,172.08,7058.0,157.4854,157.5586,157.3939,157.4579,7058.0
2021-09-21 13:50:00,172.15,172.16,171.9,171.9,1339.0,157.522,157.5311,157.2932,157.2932,1339.0
2021-09-21 13:55:00,171.91,171.97,171.86,171.97,5056.0,157.3024,157.3573,157.2566,157.3573,5056.0
2021-09-21 14:00:00,172.02,172.11,171.99,172.09,1402.0,157.403,157.4854,157.3756,157.4671,1402.0
2021-09-21 14:05:00,172.11,172.21,172.11,172.18,1406.0,157.4854,157.5769,157.4854,157.5494,1406.0
2021-09-21 14:10:00,172.05,172.08,171.97,171.97,1560.0,157.4305,157.4579,157.3573,157.3573,1560.0
2021-09-21 14:15:00,171.94,171.94,171.86,171.86,827.0,157.3298,157.3298,157.2566,157.2566,827.0
2021-09-21 14:20:00,171.82,171.82,171.69,171.78,3344.0,157.22,157.22,157.1011,157.1834,3344.0
2021-09-21 14:25:00,171.71,171.71,171.62,171.64,740.0,157.1194,157.1194,157.037,157.0553,740.0
2021-09-21 14:30:00,171.71,171.83,171.7,171.79,2106.0,157.1194,157.2292,157.1102,157.1926,2106.0
2021-09-21 14:35:00,171.81,171.85,171.73,171.85,2824.0,157.2109,157.2475,157.1377,157.2475,2824.0
2021-09-21 14:40:00,171.89,171.9,171.77,171.77,1950.0,157.2841,157.2932,157.1743,157.1743,1950.0
2021-09-21 14:45:00,171.75,171.81,171.7,171.7,1458.0,157.156,157.2109,157.1102,157.1102,1458.0
2021-09-21 14:50:00,171.76,172.05,171.76,171.77,9726.0,157.1651,157.4305,157.1651,157.1743,9726.0
2021-09-21 14:55:00,171.77,171.85,171.71,171.85,1700.0,157.1743,157.2475,157.1194,157.2475,1700.0
2021-09-21 15:00:00,171.86,172.1,171.86,171.86,9311.0,157.2566,157.4762,157.2566,157.2566,9311.0
2021-09-21 15:05:00,171.89,172.09,171.89,172.02,5695.0,157.2841,157.4671,157.2841,157.403,5695.0
2021-09-21 15:10:00,172.03,172.12,172.03,172.09,2837.0,157.4122,157.4945,157.4122,157.4671,2837.0
2021-09-21 15:15:00,172.09,172.27,172.03,172.22,26784.0,157.4671,157.6318,157.4122,157.586,26784.0
2021-09-21 15:20:00,172.26,172.3,172.04,172.07,11446.0,157.6226,157.6592,157.4213,157.4488,11446.0
2021-09-21 15:25:00,172.09,172.2,172.02,172.2,5152.0,157.4671,157.5677,157.403,157.5677,5152.0
2021-09-21 15:30:00,172.23,172.33,172.19,172.31,4186.0,157.5952,157.6867,157.5586,157.6684,4186.0
2021-09-21 15:35:00,172.29,172.32,172.14,172.3,4020.0,157.6501,157.6775,157.5128,157.6592,4020.0
2021-09-21 15:40:00,172.24,172.4,172.2,172.33,6130.0,157.6043,157.7507,157.5677,157.6867,6130.0
2021-09-21 15:45:00,172.31,172.31,172.0,172.01,10062.0,157.6684,157.6684,157.3847,157.3939,10062.0
2021-09-21 15:50:00,171.99,172.08,171.92,171.96,24574.0,157.3756,157.4579,157.3115,157.3481,24574.0
2021-09-21 15:55:00,171.91,171.95,171.7,171.76,40865.0,157.3024,157.339,157.1102,157.1651,40865.0
2021-09-22 09:30:00,172.8,172.86,172.0,172.08,11435.0,158.1167,158.1716,157.3847,157.4579,11435.0
2021-09-22 09:35:00,171.94,171.94,171.38,171.6,2480.0,157.3298,157.3298,156.8174,157.0187,2480.0
2021-09-22 09:40:00,171.46,171.73,171.42,171.72,2308.0,156.8906,157.1377,156.854,157.1285,2308.0
2021-09-22 09:45:00,171.72,171.79,171.07,171.15,3326.0,157.1285,157.1926,156.5337,156.6069,3326.0
2021-09-22 09:50:00,171.19,171.19,170.69,170.73,8077.0,156.6435,156.6435,156.186,156.2226,8077.0
2021-09-22 09:55:00,170.83,171.36,170.79,171.35,3622.0,156.3141,156.7991,156.2775,156.7899,3622.0
2021-09-22 10:00:00,171.38,171.81,171.3,171.55,5807.0,156.8174,157.2109,156.7442,156.9729,5807.0
2021-09-22 10:05:00,171.52,171.66,171.21,171.27,6249.0,156.9455,157.0736,156.6618,156.7167,6249.0
2021-09-22 10:10:00,171.28,171.48,171.13,171.29,3244.0,156.7259,156.9089,156.5886,156.735,3244.0
2021-09-22 10:15:00,171.36,171.65,171.35,171.55,6633.0,156.7991,157.0645,156.7899,156.9729,6633.0
2021-09-22 10:20:00,171.52,171.61,171.46,171.48,1948.0,156.9455,157.0279,156.8906,156.9089,1948.0
2021-09-22 10:25:00,171.42,171.82,171.41,171.75,6228.0,156.854,157.22,156.8448,157.156,6228.0
2021-09-22 10:30:00,171.79,172.04,171.67,171.67,5977.0,157.1926,157.4213,157.0828,157.0828,5977.0
2021-09-22 10:35:00,171.64,171.81,171.42,171.7,11847.0,157.0553,157.2109,156.854,157.1102,11847.0
2021-09-22 10:40:00,171.71,171.82,171.49,171.5,4643.0,157.1194,157.22,156.918,156.9272,4643.0
2021-09-22 10:45:00,171.53,171.7,171.51,171.62,3421.0,156.9546,157.1102,156.9363,157.037,3421.0
2021-09-22 10:50:00,171.59,171.72,171.54,171.71,2843.0,157.0096,157.1285,156.9638,157.1194,2843.0
2021-09-22 10:55:00,171.72,172.04,171.68,172.02,4909.0,157.1285,157.4213,157.0919,157.403,4909.0
2021-09-22 11:00:00,172.19,172.31,172.19,172.2,3409.0,157.5586,157.6684,157.5586,157.5677,3409.0
2021-09-22 11:05:00,172.2,172.59,172.19,172.59,3682.0,157.5677,157.9246,157.5586,157.9246,3682.0
2021-09-22 11:10:00,172.54,172.65,172.39,172.39,3833.0,157.8788,157.9795,157.7416,157.7416,3833.0
2021-09-22 11:15:00,172.41,172.44,172.3,172.31,3129.0,157.7599,157.7873,157.6592,157.6684,3129.0
2021-09-22 11:20:00,172.31,172.38,172.25,172.31,2487.0,157.6684,157.7324,157.6135,157.6684,2487.0
2021-09-22 11:25:00,172.31,172.31,172.15,172.22,1625.0,157.6684,157.6684,157.522,157.586,1625.0
2021-09-22 11:30:00,172.35,172.4,172.32,172.39,1567.0,157.705,157.7507,157.6775,157.7416,1567.0
2021-09-22 11:35:00,172.43,172.51,172.34,172.39,1980.0,157.7782,157.8514,157.6958,157.7416,1980.0
2021-09-22 11:40:00,172.42,172.59,172.39,172.59,3400.0,157.769,157.9246,157.7416,157.9246,3400.0
2021-09-22 11:45:00,172.62,172.71,172.53,172.65,4375.0,157.952,158.0344,157.8697,157.9795,4375.0
2021-09-22 11:50:00,172.64,172.82,172.54,172.59,4922.0,157.9703,158.135,157.8788,157.9246,4922.0
2021-09-22 11:55:00,172.59,172.76,172.59,172.69,1000.0,157.9246,158.0801,157.9246,158.0161,1000.0
2021-09-22 12:00:00,172.72,172.8,172.69,172.79,1942.0,158.0435,158.1167,158.0161,158.1076,1942.0
2021-09-22 12:05:00,172.77,172.77,172.7,172.73,1718.0,158.0893,158.0893,158.0252,158.0527,1718.0
2021-09-22 12:10:00,172.7,172.77,172.68,172.68,2818.0,158.0252,158.0893,158.0069,158.0069,2818.0
2021-09-22 12:15:00,172.67,172.8,172.65,172.78,3043.0,157.9978,158.1167,157.9795,158.0984,3043.0
2021-09-22 12:20:00,172.9,173.22,172.84,173.0,8602.0,158.2082,158.501,158.1533,158.2997,8602.0
2021-09-22 12:25:00,172.98,172.98,172.71,172.72,9403.0,158.2814,158.2814,158.0344,158.0435,9403.0
2021-09-22 12:30:00,172.74,172.81,172.69,172.69,2720.0,158.0618,158.1259,158.0161,158.0161,2720.0
2021-09-22 12:35:00,172.72,172.73,172.61,172.61,2000.0,158.0435,158.0527,157.9429,157.9429,2000.0
2021-09-22 12:40:00,172.65,172.82,172.65,172.79,3301.0,157.9795,158.135,157.9795,158.1076,3301.0
2021-09-22 12:45:00,172.79,172.83,172.76,172.83,1300.0,158.1076,158.1442,158.0801,158.1442,1300.0
2021-09-22 12:50:00,172.83,172.9,172.81,172.82,2302.0,158.1442,158.2082,158.1259,158.135,2302.0
2021-09-22 12:55:00,172.85,173.01,172.85,173.01,1215.0,158.1625,158.3089,158.1625,158.3089,1215.0
2021-09-22 13:00:00,173.02,173.04,172.92,172.94,2200.0,158.318,158.3363,158.2265,158.2448,2200.0
2021-09-22 13:05:00,173.0,173.0,172.77,172.78,6188.0,158.2997,158.2997,158.0893,158.0984,6188.0
2021-09-22 13:10:00,172.79,172.79,172.66,172.66,2771.0,158.1076,158.1076,157.9886,157.9886,2771.0
2021-09-22 13:15:00,172.67,172.72,172.64,172.64,2368.0,157.9978,158.0435,157.9703,157.9703,2368.0
2021-09-22 13:20:00,172.69,172.75,172.67,172.73,2713.0,158.0161,158.071,157.9978,158.0527,2713.0
2021-09-22 13:25:00,172.73,172.86,172.73,172.83,1334.0,158.0527,158.1716,158.0527,158.1442,1334.0
2021-09-22 13:30:00,172.83,172.85,172.71,172.74,4299.0,158.1442,158.1625,158.0344,158.0618,4299.0
2021-09-22 13:35:00,172.72,172.72,172.6,172.63,2119.0,158.0435,158.0435,157.9337,157.9612,2119.0
2021-09-22 13:40:00,172.61,172.71,172.59,172.59,2232.0,157.9429,158.0344,157.9246,157.9246,2232.0
2021-09-22 13:45:00,172.59,172.62,172.56,172.58,2182.0,157.9246,157.952,157.8971,157.9154,2182.0
2021-09-22 13:50:00,172.56,172.57,172.43,172.49,1640.0,157.8971,157.9063,157.7782,157.8331,1640.0
2021-09-22 13:55:00,172.55,172.55,172.27,172.39,4010.0,157.888,157.888,157.6318,157.7416,4010.0
2021-09-22 14:00:00,172.31,172.5,172.01,172.49,4100.0,157.6684,157.8422,157.3939,157.8331,4100.0
2021-09-22 14:05:00,172.5,172.68,172.34,172.44,3206.0,157.8422,158.0069,157.6958,157.7873,3206.0
2021-09-22 14:10:00,172.43,172.57,172.4,172.54,3829.0,157.7782,157.9063,157.7507,157.8788,3829.0
2021-09-22 14:15:00,172.58,172.63,172.29,172.37,4300.0,157.9154,157.9612,157.6501,157.7233,4300.0
2021-09-22 14:20:00,172.28,172.46,172.13,172.23,6484.0,157.6409,157.8056,157.5037,157.5952,6484.0
2021-09-22 14:25:00,172.18,172.24,172.09,172.17,4803.0,157.5494,157.6043,157.4671,157.5403,4803.0
2021-09-22 14:30:00,172.21,172.4,172.17,172.38,8032.0,157.5769,157.7507,157.5403,157.7324,8032.0
2021-09-22 14:35:00,172.33,172.38,172.15,172.15,3719.0,157.6867,157.7324,157.522,157.522,3719.0
2021-09-22 14:40:00,172.2,172.22,171.91,172.13,5151.0,157.5677,157.586,157.3024,157.5037,5151.0
2021-09-22 14:45:00,172.09,172.17,171.95,171.96,3832.0,157.4671,157.5403,157.339,157.3481,3832.0
2021-09-22 14:50:00,171.97,172.2,171.91,172.19,3612.0,157.3573,157.5677,157.3024,157.5586,3612.0
2021-09-22 14:55:00,172.19,172.35,172.16,172.23,4974.0,157.5586,157.705,157.5311,157.5952,4974.0
2021-09-22 15:00:00,172.27,172.39,172.19,172.37,4728.0,157.6318,157.7416,157.5586,157.7233,4728.0
2021-09-22 15:05:00,172.4,172.43,172.23,172.36,2665.0,157.7507,157.7782,157.5952,157.7141,2665.0
2021-09-22 15:10:00,172.4,172.67,172.4,172.67,3179.0,157.7507,157.9978,157.7507,157.9978,3179.0
2021-09-22 15:15:00,172.6,172.8,172.59,172.8,9026.0,157.9337,158.1167,157.9246,158.1167,9026.0
2021-09-22 15:20:00,172.74,172.75,172.48,172.49,6513.0,158.0618,158.071,157.8239,157.8331,6513.0
2021-09-22 15:25:00,172.47,172.47,172.32,172.32,7955.0,157.8148,157.8148,157.6775,157.6775,7955.0
2021-09-22 15:30:00,172.3,172.3,171.95,172.03,6281.0,157.6592,157.6592,157.339,157.4122,6281.0
2021-09-22 15:35:00,171.97,172.19,171.97,172.17,5769.0,157.3573,157.5586,157.3573,157.5403,5769.0
2021-09-22 15:40:00,172.16,172.18,171.96,172.01,6692.0,157.5311,157.5494,157.3481,157.3939,6692.0
2021-09-22 15:45:00,171.99,172.15,171.95,171.97,10624.0,157.3756,157.522,157.339,157.3573,10624.0
2021-09-22 15:50:00,171.92,172.24,171.9,172.14,18969.0,157.3115,157.6043,157.2932,157.5128,18969.0
2021-09-22 15:55:00,172.15,172.41,172.03,172.38,67506.0,157.522,157.7599,157.4122,157.7324,67506.0
2021-09-23 09:30:00,172.79,173.19,172.36,173.13,8063.0,158.1076,158.4736,157.7141,158.4187,8063.0
2021-09-23 09:35:00,173.05,173.84,173.05,173.72,5793.0,158.3455,159.0684,158.3455,158.9586,5793.0
2021-09-23 09:40:00,173.84,173.99,173.65,173.8,2749.0,159.0684,159.2056,158.8945,159.0318,2749.0
2021-09-23 09:45:00,173.7,174.18,173.65,174.02,1777.0,158.9403,159.3795,158.8945,159.2331,1777.0
2021-09-23 09:50:00,174.11,174.67,174.1,174.5,6979.0,159.3154,159.8278,159.3063,159.6723,6979.0
2021-09-23 09:55:00,174.39,174.48,174.08,174.13,2589.0,159.5716,159.654,159.288,159.3337,2589.0
2021-09-23 10:00:00,174.23,174.24,173.69,173.69,3465.0,159.4252,159.4344,158.9311,158.9311,3465.0
2021-09-23 10:05:00,173.68,173.9,173.53,173.77,3243.0,158.922,159.1233,158.7847,159.0043,3243.0
2021-09-23 10:10:00,173.78,173.78,173.5,173.71,1600.0,159.0135,159.0135,158.7573,158.9494,1600.0
2021-09-23 10:15:00,173.76,173.84,173.68,173.82,1880.0,158.9952,159.0684,158.922,159.0501,1880.0
2021-09-23 10:20:00,173.94,174.03,173.85,173.85,2130.0,159.1599,159.2422,159.0775,159.0775,2130.0
2021-09-23 10:25:00,173.84,174.02,173.77,173.84,5134.0,159.0684,159.2331,159.0043,159.0684,5134.0
2021-09-23 10:30:00,173.81,173.81,173.49,173.49,3318.0,159.0409,159.0409,158.7481,158.7481,3318.0
2021-09-23 10:35:00,173.64,173.68,173.46,173.46,1465.0,158.8854,158.922,158.7207,158.7207,1465.0
2021-09-23 10:40:00,173.37,173.38,173.26,173.26,1429.0,158.6383,158.6474,158.5376,158.5376,1429.0
2021-09-23 10:45:00,173.22,173.63,173.21,173.4,3253.0,158.501,158.8762,158.4919,158.6658,3253.0
2021-09-23 10:50:00,173.41,173.5,173.33,173.5,1608.0,158.6749,158.7573,158.6017,158.7573,1608.0
2021-09-23 10:55:00,173.44,173.47,173.34,173.4,2422.0,158.7024,158.7298,158.6108,158.6658,2422.0
2021-09-23 11:00:00,173.21,173.37,173.05,173.05,5102.0,158.4919,158.6383,158.3455,158.3455,5102.0
2021-09-23 11:05:00,173.01,173.34,173.0,173.34,3710.0,158.3089,158.6108,158.2997,158.6108,3710.0
2021-09-23 11:10:00,173.38,173.46,173.3,173.3,1300.0,158.6474,158.7207,158.5742,158.5742,1300.0
2021-09-23 11:15:00,173.35,173.35,172.98,173.08,2676.0,158.62,158.62,158.2814,158.3729,2676.0
2021-09-23 11:20:00,173.09,173.13,173.0,173.08,1300.0,158.3821,158.4187,158.2997,158.3729,1300.0
2021-09-23 11:25:00,173.14,173.23,173.08,173.23,3801.0,158.4278,158.5102,158.3729,158.5102,3801.0
2021-09-23 11:30:00,173.21,173.38,173.21,173.29,1718.0,158.4919,158.6474,158.4919,158.5651,1718.0
2021-09-23 11:35:00,173.27,173.46,173.27,173.43,4802.0,158.5468,158.7207,158.5468,158.6932,4802.0
2021-09-23 11:40:00,173.39,173.46,173.31,173.31,3114.0,158.6566,158.7207,158.5834,158.5834,3114.0
2021-09-23 11:45:00,173.31,173.31,173.02,173.08,1800.0,158.5834,158.5834,158.318,158.3729,1800.0
2021-09-23 11:50:00,173.03,173.21,173.02,173.2,1304.0,158.3272,158.4919,158.318,158.4827,1304.0
2021-09-23 11:55:00,173.17,173.23,173.08,173.13,2715.0,158.4553,158.5102,158.3729,158.4187,2715.0
2021-09-23 12:00:00,173.11,173.29,173.08,173.23,2100.0,158.4004,158.5651,158.3729,158.5102,2100.0
2021-09-23 12:05:00,173.23,173.31,173.1,173.12,2327.0,158.5102,158.5834,158.3912,158.4095,2327.0
2021-09-23 12:10:00,173.05,173.16,173.05,173.14,900.0,158.3455,158.4461,158.3455,158.4278,900.0
2021-09-23 12:15:00,173.12,173.15,173.06,173.06,900.0,158.4095,158.437,158.3546,158.3546,900.0
2021-09-23 12:20:00,173.09,173.09,173.04,173.06,601.0,158.3821,158.3821,158.3363,158.3546,601.0
2021-09-23 12:25:00,173.05,173.22,173.05,173.22,1600.0,158.3455,158.501,158.3455,158.501,1600.0
2021-09-23 12:30:00,173.3,173.45,173.3,173.32,6717.0,158.5742,158.7115,158.5742,158.5925,6717.0
2021-09-23 12:35:00,173.43,173.43,173.35,173.36,1238.0,158.6932,158.6932,158.62,158.6291,1238.0
2021-09-23 12:40:00,173.36,173.36,173.28,173.28,1400.0,158.6291,158.6291,158.5559,158.5559,1400.0
2021-09-23 12:45:00,173.37,173.39,173.31,173.35,1500.0,158.6383,158.6566,158.5834,158.62,1500.0
2021-09-23 12:50:00,173.39,173.41,173.37,173.41,3256.0,158.6566,158.6749,158.6383,158.6749,3256.0
2021-09-23 12:55:00,173.38,173.4,173.35,173.38,1549.0,158.6474,158.6658,158.62,158.6474,1549.0
2021-09-23 13:00:00,173.33,173.45,173.33,173.44,1559.0,158.6017,158.7115,158.6017,158.7024,1559.0
2021-09-23 13:05:00,173.4,173.42,173.37,173.42,1200.0,158.6658,158.6841,158.6383,158.6841,1200.0
2021-09-23 13:10:00,173.43,173.45,173.37,173.4,2541.0,158.6932,158.7115,158.6383,158.6658,2541.0
2021-09-23 13:15:00,173.43,173.69,173.42,173.68,3700.0,158.6932,158.9311,158.6841,158.922,3700.0
2021-09-23 13:20:00,173.7,173.75,173.55,173.61,2461.0,158.9403,158.986,158.803,158.8579,2461.0
2021-09-23 13:25:00,173.59,173.59,173.39,173.39,2818.0,158.8396,158.8396,158.6566,158.6566,2818.0
2021-09-23 13:30:00,173.42,173.47,173.42,173.46,1507.0,158.6841,158.7298,158.6841,158.7207,1507.0
2021-09-23 13:35:00,173.42,173.58,173.42,173.58,1896.0,158.6841,158.8305,158.6841,158.8305,1896.0
2021-09-23 13:40:00,173.59,173.61,173.5,173.57,1400.0,158.8396,158.8579,158.7573,158.8213,1400.0
2021-09-23 13:45:00,173.54,173.58,173.51,173.58,2305.0,158.7939,158.8305,158.7664,158.8305,2305.0
2021-09-23 13:50:00,173.56,173.73,173.56,173.73,2320.0,158.8122,158.9677,158.8122,158.9677,2320.0
2021-09-23 13:55:00,173.76,173.89,173.76,173.85,998.0,158.9952,159.1141,158.9952,159.0775,998.0
2021-09-23 14:00:00,173.85,173.86,173.8,173.8,1600.0,159.0775,159.0867,159.0318,159.0318,1600.0
2021-09-23 14:05:00,173.77,173.86,173.77,173.77,2162.0,159.0043,159.0867,159.0043,159.0043,2162.0
2021-09-23 14:10:00,173.66,173.69,173.64,173.68,700.0,158.9037,158.9311,158.8854,158.922,700.0
2021-09-23 14:15:00,173.64,173.64,173.56,173.56,572.0,158.8854,158.8854,158.8122,158.8122,572.0
2021-09-23 14:20:00,173.48,173.5,173.43,173.5,1952.0,158.739,158.7573,158.6932,158.7573,1952.0
2021-09-23 14:25:00,173.5,173.59,173.47,173.59,1000.0,158.7573,158.8396,158.7298,158.8396,1000.0
2021-09-23 14:30:00,173.59,173.78,173.58,173.71,3242.0,158.8396,159.0135,158.8305,158.9494,3242.0
2021-09-23 14:35:00,173.73,173.88,173.73,173.82,3961.0,158.9677,159.105,158.9677,159.0501,3961.0
2021-09-23 14:40:00,173.78,173.78,173.71,173.75,2119.0,159.0135,159.0135,158.9494,158.986,2119.0
2021-09-23 14:45:00,173.71,173.75,173.7,173.73,1800.0,158.9494,158.986,158.9403,158.9677,1800.0
2021-09-23 14:50:00,173.76,173.87,173.74,173.87,1742.0,158.9952,159.0958,158.9769,159.0958,1742.0
2021-09-23 14:55:00,173.86,173.93,173.86,173.87,5979.0,159.0867,159.1507,159.0867,159.0958,5979.0
2021-09-23 15:00:00,173.88,173.89,173.78,173.84,4069.0,159.105,159.1141,159.0135,159.0684,4069.0
2021-09-23 15:05:00,173.86,173.86,173.59,173.59,3328.0,159.0867,159.0867,158.8396,158.8396,3328.0
2021-09-23 15:10:00,173.57,173.62,173.45,173.46,2726.0,158.8213,158.8671,158.7115,158.7207,2726.0
2021-09-23 15:15:00,173.46,173.57,173.42,173.55,2377.0,158.7207,158.8213,158.6841,158.803,2377.0
2021-09-23 15:20:00,173.54,173.58,173.49,173.56,6142.0,158.7939,158.8305,158.7481,158.8122,6142.0
2021-09-23 15:25:00,173.55,173.61,173.49,173.52,6602.0,158.803,158.8579,158.7481,158.7756,6602.0
2021-09-23 15:30:00,173.5,173.5,173.31,173.38,7645.0,158.7573,158.7573,158.5834,158.6474,7645.0
2021-09-23 15:35:00,173.4,173.44,173.3,173.33,3816.0,158.6658,158.7024,158.5742,158.6017,3816.0
2021-09-23 15:40:00,173.36,173.48,173.31,173.37,10695.0,158.6291,158.739,158.5834,158.6383,10695.0
2021-09-23 15:45:00,173.34,173.42,173.23,173.32,9758.0,158.6108,158.6841,158.5102,158.5925,9758.0
2021-09-23 15:50:00,173.36,173.5,173.33,173.49,19107.0,158.6291,158.7573,158.6017,158.7481,19107.0
2021-09-23 15:55:00,173.46,173.48,173.04,173.09,88853.0,158.7207,158.739,158.3363,158.3821,88853.0
2021-09-24 09:30:00,173.58,174.26,173.09,174.26,15085.0,158.8305,159.4527,158.3821,159.4527,15085.0
2021-09-24 09:35:00,174.31,174.33,173.93,174.3,5420.0,159.4984,159.5167,159.1507,159.4893,5420.0
2021-09-24 09:40:00,174.29,174.48,174.04,174.47,5097.0,159.4801,159.654,159.2514,159.6448,5097.0
2021-09-24 09:45:00,174.56,174.85,174.45,174.78,5811.0,159.7272,159.9925,159.6265,159.9285,5811.0
2021-09-24 09:50:00,174.89,175.13,174.6,174.61,17864.0,160.0291,160.2487,159.7638,159.7729,17864.0
2021-09-24 09:55:00,174.6,174.73,174.53,174.71,1666.0,159.7638,159.8827,159.6997,159.8644,1666.0
2021-09-24 10:00:00,174.86,175.07,174.77,174.78,5314.0,160.0017,160.1938,159.9193,159.9285,5314.0
2021-09-24 10:05:00,174.79,174.82,174.5,174.59,2997.0,159.9376,159.9651,159.6723,159.7546,2997.0
2021-09-24 10:10:00,174.49,175.04,174.48,175.03,3320.0,159.6631,160.1664,159.654,160.1572,3320.0
2021-09-24 10:15:00,174.97,174.98,174.72,174.83,4257.0,160.1023,160.1115,159.8736,159.9742,4257.0
2021-09-24 10:20:00,174.81,174.81,174.59,174.65,2285.0,159.9559,159.9559,159.7546,159.8095,2285.0
2021-09-24 10:25:00,174.63,174.63,174.24,174.25,3860.0,159.7912,159.7912,159.4344,159.4435,3860.0
2021-09-24 10:30:00,174.28,174.65,174.28,174.56,1446.0,159.471,159.8095,159.471,159.7272,1446.0
2021-09-24 10:35:00,174.64,174.64,174.28,174.3,4000.0,159.8004,159.8004,159.471,159.4893,4000.0
2021-09-24 10:40:00,174.39,174.49,174.2,174.25,3152.0,159.5716,159.6631,159.3978,159.4435,3152.0
2021-09-24 10:45:00,174.28,174.65,174.28,174.43,7839.0,159.471,159.8095,159.471,159.6082,7839.0
2021-09-24 10:50:00,174.44,174.53,174.29,174.29,4257.0,159.6174,159.6997,159.4801,159.4801,4257.0
2021-09-24 10:55:00,174.31,174.39,174.29,174.32,3048.0,159.4984,159.5716,159.4801,159.5076,3048.0
2021-09-24 11:00:00,174.35,174.41,174.26,174.41,2606.0,159.535,159.5899,159.4527,159.5899,2606.0
2021-09-24 11:05:00,174.38,174.44,174.34,174.35,2794.0,159.5625,159.6174,159.5259,159.535,2794.0
2021-09-24 11:10:00,174.36,174.4,174.1,174.1,2550.0,159.5442,159.5808,159.3063,159.3063,2550.0
2021-09-24 11:15:00,174.08,174.15,173.88,174.11,3536.0,159.288,159.352,159.105,159.3154,3536.0
2021-09-24 11:20:00,174.12,174.12,173.85,173.96,2945.0,159.3246,159.3246,159.0775,159.1782,2945.0
2021-09-24 11:25:00,174.0,174.12,173.96,174.03,15192.0,159.2148,159.3246,159.1782,159.2422,15192.0
2021-09-24 11:30:00,174.03,174.1,173.99,174.04,9368.0,159.2422,159.3063,159.2056,159.2514,9368.0
2021-09-24 11:35:00,174.06,174.13,173.95,174.07,15202.0,159.2697,159.3337,159.169,159.2788,15202.0
2021-09-24 11:40:00,174.05,174.06,173.92,174.0,2946.0,159.2605,159.2697,159.1416,159.2148,2946.0
2021-09-24 11:45:00,173.97,174.18,173.96,174.18,3144.0,159.1873,159.3795,159.1782,159.3795,3144.0
2021-09-24 11:50:00,174.2,174.35,174.18,174.29,1652.0,159.3978,159.535,159.3795,159.4801,1652.0
2021-09-24 11:55:00,174.29,174.34,174.23,174.3,4408.0,159.4801,159.5259,159.4252,159.4893,4408.0
2021-09-24 12:00:00,174.31,174.4,174.26,174.37,7490.0,159.4984,159.5808,159.4527,159.5533,7490.0
2021-09-24 12:05:00,174.35,174.46,174.34,174.43,2077.0,159.535,159.6357,159.5259,159.6082,2077.0
2021-09-24 12:10:00,174.44,174.46,174.4,174.41,1881.0,159.6174,159.6357,159.5808,159.5899,1881.0
2021-09-24 12:15:00,174.4,174.47,174.4,174.47,1104.0,159.5808,159.6448,159.5808,159.6448,1104.0
2021-09-24 12:20:00,174.51,174.62,174.51,174.62,1409.0,159.6814,159.7821,159.6814,159.7821,1409.0
2021-09-24 12:25:00,174.6,174.6,174.37,174.37,3553.0,159.7638,159.7638,159.5533,159.5533,3553.0
2021-09-24 12:30:00,174.42,174.48,174.38,174.47,1994.0,159.5991,159.654,159.5625,159.6448,1994.0
2021-09-24 12:35:00,174.49,174.51,174.44,174.51,2865.0,159.6631,159.6814,159.6174,159.6814,2865.0
2021-09-24 12:40:00,174.51,174.54,174.45,174.45,9326.0,159.6814,159.7089,159.6265,159.6265,9326.0
2021-09-24 12:45:00,174.45,174.45,174.34,174.38,3039.0,159.6265,159.6265,159.5259,159.5625,3039.0
2021-09-24 12:50:00,174.34,174.34,174.24,174.31,4172.0,159.5259,159.5259,159.4344,159.4984,4172.0
2021-09-24 12:55:00,174.3,174.33,174.24,174.24,1915.0,159.4893,159.5167,159.4344,159.4344,1915.0
2021-09-24 13:00:00,174.23,174.23,174.05,174.09,7969.0,159.4252,159.4252,159.2605,159.2971,7969.0
2021-09-24 13:05:00,174.13,174.13,173.99,174.04,3356.0,159.3337,159.3337,159.2056,159.2514,3356.0
2021-09-24 13:10:00,174.0,174.08,173.97,174.02,4298.0,159.2148,159.288,159.1873,159.2331,4298.0
2021-09-24 13:15:00,174.04,174.04,173.9,173.97,2701.0,159.2514,159.2514,159.1233,159.1873,2701.0
2021-09-24 13:20:00,173.95,173.95,173.87,173.95,2183.0,159.169,159.169,159.0958,159.169,2183.0
2021-09-24 13:25:00,173.96,174.1,173.89,174.1,2208.0,159.1782,159.3063,159.1141,159.3063,2208.0
2021-09-24 13:30:00,174.08,174.17,174.05,174.05,3486.0,159.288,159.3703,159.2605,159.2605,3486.0
2021-09-24 13:35:00,174.0,174.07,173.96,174.07,3384.0,159.2148,159.2788,159.1782,159.2788,3384.0
2021-09-24 13:40:00,174.03,174.11,174.03,174.07,2903.0,159.2422,159.3154,159.2422,159.2788,2903.0
2021-09-24 13:45:00,174.1,174.28,174.1,174.28,5599.0,159.3063,159.471,159.3063,159.471,5599.0
2021-09-24 13:50:00,174.28,174.37,174.25,174.37,3339.0,159.471,159.5533,159.4435,159.5533,3339.0
2021-09-24 13:55:00,174.36,174.47,174.35,174.42,3784.0,159.5442,159.6448,159.535,159.5991,3784.0
2021-09-24 14:00:00,174.44,174.49,174.4,174.4,3136.0,159.6174,159.6631,159.5808,159.5808,3136.0
2021-09-24 14:05:00,174.39,174.5,174.36,174.36,4156.0,159.5716,159.6723,159.5442,159.5442,4156.0
2021-09-24 14:10:00,174.4,174.51,174.39,174.41,3653.0,159.5808,159.6814,159.5716,159.5899,3653.0
2021-09-24 14:15:00,174.4,174.54,174.4,174.48,3647.0,159.5808,159.7089,159.5808,159.654,3647.0
2021-09-24 14:20:00,174.5,174.54,174.44,174.44,1472.0,159.6723,159.7089,159.6174,159.6174,1472.0
2021-09-24 14:25:00,174.48,174.54,174.47,174.54,1652.0,159.654,159.7089,159.6448,159.7089,1652.0
2021-09-24 14:30:00,174.55,174.59,174.49,174.59,1555.0,159.718,159.7546,159.6631,159.7546,1555.0
2021-09-24 14:35:00,174.59,174.67,174.58,174.6,3522.0,159.7546,159.8278,159.7455,159.7638,3522.0
2021-09-24 14:40:00,174.53,174.59,174.52,174.58,2056.0,159.6997,159.7546,159.6906,159.7455,2056.0
2021-09-24 14:45:00,174.62,174.73,174.61,174.64,3455.0,159.7821,159.8827,159.7729,159.8004,3455.0
2021-09-24 14:50:00,174.63,174.64,174.47,174.47,22293.0,159.7912,159.8004,159.6448,159.6448,22293.0
2021-09-24 14:55:00,174.52,174.68,174.52,174.68,2038.0,159.6906,159.837,159.6906,159.837,2038.0
2021-09-24 15:00:00,174.66,174.69,174.49,174.5,4098.0,159.8187,159.8461,159.6631,159.6723,4098.0
2021-09-24 15:05:00,174.5,174.56,174.49,174.5,1992.0,159.6723,159.7272,159.6631,159.6723,1992.0
2021-09-24 15:10:00,174.52,174.56,174.41,174.49,3156.0,159.6906,159.7272,159.5899,159.6631,3156.0
2021-09-24 15:15:00,174.46,174.56,174.45,174.5,3286.0,159.6357,159.7272,159.6265,159.6723,3286.0
2021-09-24 15:20:00,174.47,174.68,174.47,174.65,3248.0,159.6448,159.837,159.6448,159.8095,3248.0
2021-09-24 15:25:00,174.66,174.7,174.56,174.66,9176.0,159.8187,159.8553,159.7272,159.8187,9176.0
2021-09-24 15:30:00,174.66,174.75,174.65,174.67,4863.0,159.8187,159.901,159.8095,159.8278,4863.0
2021-09-24 15:35:00,174.69,174.78,174.58,174.65,11922.0,159.8461,159.9285,159.7455,159.8095,11922.0
2021-09-24 15:40:00,174.64,174.67,174.6,174.61,7224.0,159.8004,159.8278,159.7638,159.7729,7224.0
2021-09-24 15:45:00,174.6,174.72,174.58,174.63,8228.0,159.7638,159.8736,159.7455,159.7912,8228.0
2021-09-24 15:50:00,174.61,174.67,174.47,174.56,17687.0,159.7729,159.8278,159.6448,159.7272,17687.0
2021-09-24 15:55:00,174.5,174.52,173.94,174.03,102771.0,159.6723,159.6906,159.1599,159.2422,102771.0
2021-09-27 09:30:00,173.75,173.75,173.3,173.58,10668.0,158.986,158.986,158.5742,158.8305,10668.0
2021-09-27 09:35:00,173.88,174.04,173.78,174.04,3348.0,159.105,159.2514,159.0135,159.2514,3348.0
2021-09-27 09:40:00,173.96,174.12,173.96,174.12,400.0,159.1782,159.3246,159.1782,159.3246,400.0
2021-09-27 09:45:00,174.45,174.63,174.33,174.47,900.0,159.6265,159.7912,159.5167,159.6448,900.0
2021-09-27 09:50:00,174.48,174.58,174.29,174.43,1472.0,159.654,159.7455,159.4801,159.6082,1472.0
2021-09-27 09:55:00,174.48,174.76,174.37,174.41,2553.0,159.654,159.9102,159.5533,159.5899,2553.0
2021-09-27 10:00:00,174.41,174.55,174.33,174.33,704.0,159.5899,159.718,159.5167,159.5167,704.0
2021-09-27 10:05:00,174.18,174.54,174.18,174.54,1635.0,159.3795,159.7089,159.3795,159.7089,1635.0
2021-09-27 10:10:00,174.64,174.84,174.51,174.51,2128.0,159.8004,159.9834,159.6814,159.6814,2128.0
2021-09-27 10:15:00,174.57,174.78,174.57,174.77,1200.0,159.7363,159.9285,159.7363,159.9193,1200.0
2021-09-27 10:20:00,174.86,175.05,174.52,174.52,2204.0,160.0017,160.1755,159.6906,159.6906,2204.0
2021-09-27 10:25:00,174.33,174.47,174.3,174.35,1300.0,159.5167,159.6448,159.4893,159.535,1300.0
2021-09-27 10:30:00,174.4,174.46,174.15,174.25,1963.0,159.5808,159.6357,159.352,159.4435,1963.0
2021-09-27 10:35:00,174.15,174.21,174.12,174.18,1800.0,159.352,159.4069,159.3246,159.3795,1800.0
2021-09-27 10:40:00,174.34,174.39,174.08,174.09,3500.0,159.5259,159.5716,159.288,159.2971,3500.0
2021-09-27 10:45:00,174.11,174.11,173.89,173.89,1300.0,159.3154,159.3154,159.1141,159.1141,1300.0
2021-09-27 10:50:00,173.81,173.84,173.66,173.67,3046.0,159.0409,159.0684,158.9037,158.9128,3046.0
2021-09-27 10:55:00,173.51,173.76,173.51,173.63,2400.0,158.7664,158.9952,158.7664,158.8762,2400.0
2021-09-27 11:00:00,173.77,173.86,173.73,173.86,1939.0,159.0043,159.0867,158.9677,159.0867,1939.0
2021-09-27 11:05:00,173.78,173.78,173.58,173.58,1420.0,159.0135,159.0135,158.8305,158.8305,1420.0
2021-09-27 11:10:00,173.55,173.76,173.55,173.76,1100.0,158.803,158.9952,158.803,158.9952,1100.0
2021-09-27 11:15:00,173.74,173.79,173.59,173.59,2301.0,158.9769,159.0226,158.8396,158.8396,2301.0
2021-09-27 11:20:00,173.66,173.71,173.46,173.5,1026.0,158.9037,158.9494,158.7207,158.7573,1026.0
2021-09-27 11:25:00,173.48,173.97,173.48,173.97,7806.0,158.739,159.1873,158.739,159.1873,7806.0
2021-09-27 11:30:00,174.01,174.06,173.67,173.78,4601.0,159.2239,159.2697,158.9128,159.0135,4601.0
2021-09-27 11:35:00,173.84,173.89,173.7,173.7,2016.0,159.0684,159.1141,158.9403,158.9403,2016.0
2021-09-27 11:40:00,173.71,173.71,173.41,173.45,1265.0,158.9494,158.9494,158.6749,158.7115,1265.0
2021-09-27 11:45:00,173.46,173.46,173.31,173.41,1942.0,158.7207,158.7207,158.5834,158.6749,1942.0
2021-09-27 11:50:00,173.39,173.41,173.28,173.41,2345.0,158.6566,158.6749,158.5559,158.6749,2345.0
2021-09-27 11:55:00,173.36,173.41,173.24,173.28,1750.0,158.6291,158.6749,158.5193,158.5559,1750.0
2021-09-27 12:00:00,173.32,173.32,173.08,173.13,5389.0,158.5925,158.5925,158.3729,158.4187,5389.0
2021-09-27 12:05:00,173.13,173.37,173.12,173.37,1505.0,158.4187,158.6383,158.4095,158.6383,1505.0
2021-09-27 12:10:00,173.35,173.38,173.25,173.28,2171.0,158.62,158.6474,158.5285,158.5559,2171.0
2021-09-27 12:15:00,173.37,173.4,173.32,173.37,1822.0,158.6383,158.6658,158.5925,158.6383,1822.0
2021-09-27 12:20:00,173.34,173.35,173.21,173.28,1788.0,158.6108,158.62,158.4919,158.5559,1788.0
2021-09-27 12:25:00,173.23,173.34,173.23,173.26,1806.0,158.5102,158.6108,158.5102,158.5376,1806.0
2021-09-27 12:30:00,173.23,173.23,172.99,172.99,2335.0,158.5102,158.5102,158.2906,158.2906,2335.0
2021-09-27 12:35:00,172.93,172.93,172.77,172.78,2464.0,158.2357,158.2357,158.0893,158.0984,2464.0
2021-09-27 12:40:00,172.68,172.68,172.47,172.47,2483.0,158.0069,158.0069,157.8148,157.8148,2483.0
2021-09-27 12:45:00,172.46,172.49,172.36,172.43,4833.0,157.8056,157.8331,157.7141,157.7782,4833.0
2021-09-27 12:50:00,172.41,172.41,172.35,172.36,1661.0,157.7599,157.7599,157.705,157.7141,1661.0
2021-09-27 12:55:00,172.33,172.48,172.33,172.48,2400.0,157.6867,157.8239,157.6867,157.8239,2400.0
2021-09-27 13:00:00,172.49,172.64,172.42,172.63,3827.0,157.8331,157.9703,157.769,157.9612,3827.0
2021-09-27 13:05:00,172.58,172.64,172.55,172.64,2912.0,157.9154,157.9703,157.888,157.9703,2912.0
2021-09-27 13:10:00,172.68,172.68,172.52,172.56,1850.0,158.0069,158.0069,157.8605,157.8971,1850.0
2021-09-27 13:15:00,172.55,172.58,172.47,172.54,2420.0,157.888,157.9154,157.8148,157.8788,2420.0
2021-09-27 13:20:00,172.51,172.57,172.47,172.54,2338.0,157.8514,157.9063,157.8148,157.8788,2338.0
2021-09-27 13:25:00,172.47,172.51,172.39,172.42,2127.0,157.8148,157.8514,157.7416,157.769,2127.0
2021-09-27 13:30:00,172.43,172.44,172.39,172.42,2850.0,157.7782,157.7873,157.7416,157.769,2850.0
2021-09-27 13:35:00,172.4,172.4,172.31,172.32,6014.0,157.7507,157.7507,157.6684,157.6775,6014.0
2021-09-27 13:40:00,172.33,172.33,172.24,172.26,2191.0,157.6867,157.6867,157.6043,157.6226,2191.0
2021-09-27 13:45:00,172.24,172.31,172.23,172.26,4169.0,157.6043,157.6684,157.5952,157.6226,4169.0
2021-09-27 13:50:00,172.26,172.26,172.05,172.05,3563.0,157.6226,157.6226,157.4305,157.4305,3563.0
2021-09-27 13:55:00,172.08,172.25,172.06,172.2,8599.0,157.4579,157.6135,157.4396,157.5677,8599.0
2021-09-27 14:00:00,172.19,172.3,172.19,172.28,5437.0,157.5586,157.6592,157.5586,157.6409,5437.0
2021-09-27 14:05:00,172.22,172.22,171.91,171.91,2880.0,157.586,157.586,157.3024,157.3024,2880.0
2021-09-27 14:10:00,171.91,171.96,171.79,171.88,2698.0,157.3024,157.3481,157.1926,157.2749,2698.0
2021-09-27 14:15:00,171.95,172.01,171.93,171.95,2337.0,157.339,157.3939,157.3207,157.339,2337.0
2021-09-27 14:20:00,171.93,172.01,171.93,171.94,2808.0,157.3207,157.3939,157.3207,157.3298,2808.0
2021-09-27 14:25:00,171.97,172.11,171.93,172.11,3166.0,157.3573,157.4854,157.3207,157.4854,3166.0
2021-09-27 14:30:00,172.11,172.24,172.1,172.22,2789.0,157.4854,157.6043,157.4762,157.586,2789.0
2021-09-27 14:35:00,172.2,172.21,172.09,172.12,4054.0,157.5677,157.5769,157.4671,157.4945,4054.0
2021-09-27 14:40:00,172.06,172.21,172.01,172.13,6685.0,157.4396,157.5769,157.3939,157.5037,6685.0
2021-09-27 14:45:00,172.12,172.17,172.02,172.03,9782.0,157.4945,157.5403,157.403,157.4122,9782.0
2021-09-27 14:50:00,171.99,172.03,171.94,171.94,2600.0,157.3756,157.4122,157.3298,157.3298,2600.0
2021-09-27 14:55:00,172.01,172.08,171.95,171.98,3022.0,157.3939,157.4579,157.339,157.3664,3022.0
2021-09-27 15:00:00,171.97,172.07,171.9,171.91,5374.0,157.3573,157.4488,157.2932,157.3024,5374.0
2021-09-27 15:05:00,171.89,171.93,171.86,171.93,1962.0,157.2841,157.3207,157.2566,157.3207,1962.0
2021-09-27 15:10:00,171.94,172.0,171.91,171.96,3273.0,157.3298,157.3847,157.3024,157.3481,3273.0
2021-09-27 15:15:00,171.96,172.02,171.86,171.86,8247.0,157.3481,157.403,157.2566,157.2566,8247.0
2021-09-27 15:20:00,171.86,171.86,171.73,171.73,4685.0,157.2566,157.2566,157.1377,157.1377,4685.0
2021-09-27 15:25:00,171.74,171.74,171.53,171.53,5939.0,157.1468,157.1468,156.9546,156.9546,5939.0
2021-09-27 15:30:00,171.5,171.63,171.32,171.32,7464.0,156.9272,157.0462,156.7625,156.7625,7464.0
2021-09-27 15:35:00,171.36,171.37,170.97,171.0,16386.0,156.7991,156.8082,156.4422,156.4697,16386.0
2021-09-27 15:40:00,171.04,171.17,170.92,171.14,15605.0,156.5063,156.6252,156.3965,156.5978,15605.0
2021-09-27 15:45:00,171.13,171.15,170.93,170.93,25515.0,156.5886,156.6069,156.4056,156.4056,25515.0
2021-09-27 15:50:00,170.89,170.89,170.63,170.81,31366.0,156.369,156.369,156.1311,156.2958,31366.0
2021-09-27 15:55:00,170.82,171.01,170.78,170.89,52022.0,156.305,156.4788,156.2684,156.369,52022.0
2021-09-28 09:30:00,170.5,170.91,169.64,169.84,12864.0,156.0122,156.3873,155.2252,155.4083,12864.0
2021-09-28 09:35:00,169.74,170.3,169.72,170.3,4417.0,155.3167,155.8292,155.2984,155.8292,4417.0
2021-09-28 09:40:00,170.19,170.5,170.03,170.5,3081.0,155.7285,156.0122,155.5821,156.0122,3081.0
2021-09-28 09:45:00,170.62,170.62,169.79,169.79,2517.0,156.122,156.122,155.3625,155.3625,2517.0
2021-09-28 09:50:00,169.84,169.95,169.4,169.6,8509.0,155.4083,155.5089,155.0056,155.1886,8509.0
2021-09-28 09:55:00,169.66,169.99,169.6,169.75,14004.0,155.2435,155.5455,155.1886,155.3259,14004.0
2021-09-28 10:00:00,169.71,169.86,169.52,169.84,3004.0,155.2893,155.4266,155.1154,155.4083,3004.0
2021-09-28 10:05:00,169.95,170.43,169.95,170.02,3277.0,155.5089,155.9481,155.5089,155.573,3277.0
2021-09-28 10:10:00,170.02,170.02,169.47,169.48,2920.0,155.573,155.573,155.0697,155.0788,2920.0
2021-09-28 10:15:00,169.41,169.61,169.27,169.48,3435.0,155.0148,155.1978,154.8867,155.0788,3435.0
2021-09-28 10:20:00,169.5,169.67,169.37,169.67,6279.0,155.0971,155.2527,154.9782,155.2527,6279.0
2021-09-28 10:25:00,169.83,169.99,169.58,169.88,14460.0,155.3991,155.5455,155.1703,155.4449,14460.0
2021-09-28 10:30:00,169.8,169.8,169.41,169.42,1908.0,155.3717,155.3717,155.0148,155.0239,1908.0
2021-09-28 10:35:00,169.48,169.71,169.41,169.53,5465.0,155.0788,155.2893,155.0148,155.1246,5465.0
2021-09-28 10:40:00,169.34,169.55,169.1,169.39,7070.0,154.9507,155.1429,154.7311,154.9965,7070.0
2021-09-28 10:45:00,169.44,169.53,169.27,169.28,3583.0,155.0422,155.1246,154.8867,154.8958,3583.0
2021-09-28 10:50:00,169.31,169.46,169.25,169.25,4004.0,154.9233,155.0605,154.8684,154.8684,4004.0
2021-09-28 10:55:00,169.24,169.24,168.94,169.17,11406.0,154.8592,154.8592,154.5847,154.7952,11406.0
2021-09-28 11:00:00,169.21,169.24,169.0,169.11,5095.0,154.8318,154.8592,154.6396,154.7403,5095.0
2021-09-28 11:05:00,169.13,169.13,168.85,168.99,2857.0,154.7586,154.7586,154.5024,154.6305,2857.0
2021-09-28 11:10:00,169.08,169.08,168.94,168.97,1731.0,154.7128,154.7128,154.5847,154.6122,1731.0
2021-09-28 11:15:00,168.97,168.97,168.75,168.97,3006.0,154.6122,154.6122,154.4109,154.6122,3006.0
2021-09-28 11:20:00,168.9,169.02,168.83,168.83,2060.0,154.5481,154.6579,154.4841,154.4841,2060.0
2021-09-28 11:25:00,168.89,168.92,168.67,168.67,2727.0,154.539,154.5664,154.3377,154.3377,2727.0
2021-09-28 11:30:00,168.66,168.8,168.58,168.76,4757.0,154.3285,154.4566,154.2553,154.42,4757.0
2021-09-28 11:35:00,168.71,168.88,168.66,168.76,2301.0,154.3743,154.5298,154.3285,154.42,2301.0
2021-09-28 11:40:00,168.8,168.82,168.5,168.51,4083.0,154.4566,154.4749,154.1821,154.1913,4083.0
2021-09-28 11:45:00,168.54,168.63,168.49,168.49,2543.0,154.2187,154.3011,154.173,154.173,2543.0
2021-09-28 11:50:00,168.56,168.56,168.29,168.3,4327.0,154.237,154.237,153.99,153.9991,4327.0
2021-09-28 11:55:00,168.29,168.46,168.27,168.45,3505.0,153.99,154.1455,153.9717,154.1364,3505.0
2021-09-28 12:00:00,168.25,168.25,168.02,168.07,3841.0,153.9534,153.9534,153.7429,153.7887,3841.0
2021-09-28 12:05:00,168.09,168.19,168.0,168.12,1701.0,153.807,153.8985,153.7246,153.8344,1701.0
2021-09-28 12:10:00,168.14,168.14,168.0,168.02,1751.0,153.8527,153.8527,153.7246,153.7429,1751.0
2021-09-28 12:15:00,167.99,168.03,167.96,168.03,2155.0,153.7155,153.7521,153.688,153.7521,2155.0
2021-09-28 12:20:00,168.07,168.07,167.9,167.98,2018.0,153.7887,153.7887,153.6331,153.7063,2018.0
2021-09-28 12:25:00,168.04,168.13,167.99,167.99,3255.0,153.7612,153.8436,153.7155,153.7155,3255.0
2021-09-28 12:30:00,167.89,168.03,167.83,168.02,2643.0,153.6239,153.7521,153.569,153.7429,2643.0
2021-09-28 12:35:00,168.0,168.01,167.87,167.88,2961.0,153.7246,153.7338,153.6056,153.6148,2961.0
2021-09-28 12:40:00,167.93,168.02,167.82,167.89,2674.0,153.6606,153.7429,153.5599,153.6239,2674.0
2021-09-28 12:45:00,167.89,167.93,167.8,167.92,2002.0,153.6239,153.6606,153.5416,153.6514,2002.0
2021-09-28 12:50:00,167.93,168.12,167.86,168.02,2941.0,153.6606,153.8344,153.5965,153.7429,2941.0
2021-09-28 12:55:00,168.05,168.12,168.01,168.09,2639.0,153.7704,153.8344,153.7338,153.807,2639.0
2021-09-28 13:00:00,168.03,168.04,167.89,168.0,1592.0,153.7521,153.7612,153.6239,153.7246,1592.0
2021-09-28 13:05:00,168.06,168.29,168.06,168.23,2912.0,153.7795,153.99,153.7795,153.9351,2912.0
2021-09-28 13:10:00,168.15,168.18,168.02,168.16,1911.0,153.8619,153.8893,153.7429,153.871,1911.0
2021-09-28 13:15:00,168.26,168.33,168.21,168.33,1730.0,153.9625,154.0266,153.9168,154.0266,1730.0
2021-09-28 13:20:00,168.19,168.23,168.13,168.2,2506.0,153.8985,153.9351,153.8436,153.9076,2506.0
2021-09-28 13:25:00,168.26,168.31,168.14,168.17,4046.0,153.9625,154.0083,153.8527,153.8802,4046.0
2021-09-28 13:30:00,168.13,168.2,168.11,168.16,2619.0,153.8436,153.9076,153.8253,153.871,2619.0
2021-09-28 13:35:00,168.25,168.26,168.16,168.2,1200.0,153.9534,153.9625,153.871,153.9076,1200.0
2021-09-28 13:40:00,168.28,168.32,168.22,168.27,2431.0,153.9808,154.0174,153.9259,153.9717,2431.0
2021-09-28 13:45:00,168.37,168.37,168.25,168.31,1879.0,154.0632,154.0632,153.9534,154.0083,1879.0
2021-09-28 13:50:00,168.38,168.46,168.35,168.42,2170.0,154.0723,154.1455,154.0449,154.1089,2170.0
2021-09-28 13:55:00,168.37,168.5,168.3,168.3,3845.0,154.0632,154.1821,153.9991,153.9991,3845.0
2021-09-28 14:00:00,168.3,168.49,168.28,168.41,2524.0,153.9991,154.173,153.9808,154.0998,2524.0
2021-09-28 14:05:00,168.45,168.45,168.37,168.4,2705.0,154.1364,154.1364,154.0632,154.0906,2705.0
2021-09-28 14:10:00,168.38,168.44,168.24,168.35,3010.0,154.0723,154.1272,153.9442,154.0449,3010.0
2021-09-28 14:15:00,168.41,168.66,168.39,168.58,1801.0,154.0998,154.3285,154.0815,154.2553,1801.0
2021-09-28 14:20:00,168.59,168.78,168.59,168.78,1801.0,154.2645,154.4383,154.2645,154.4383,1801.0
2021-09-28 14:25:00,168.75,168.82,168.71,168.82,1300.0,154.4109,154.4749,154.3743,154.4749,1300.0
2021-09-28 14:30:00,168.72,168.89,168.72,168.78,2464.0,154.3834,154.539,154.3834,154.4383,2464.0
2021-09-28 14:35:00,168.79,168.81,168.59,168.73,4883.0,154.4475,154.4658,154.2645,154.3926,4883.0
2021-09-28 14:40:00,168.86,168.97,168.81,168.95,2743.0,154.5115,154.6122,154.4658,154.5939,2743.0
2021-09-28 14:45:00,169.03,169.08,168.95,168.99,1960.0,154.6671,154.7128,154.5939,154.6305,1960.0
2021-09-28 14:50:00,169.01,169.07,168.98,169.05,4979.0,154.6488,154.7037,154.6213,154.6854,4979.0
2021-09-28 14:55:00,169.08,169.22,169.04,169.14,2982.0,154.7128,154.8409,154.6762,154.7677,2982.0
2021-09-28 15:00:00,169.09,169.37,169.01,169.37,2743.0,154.722,154.9782,154.6488,154.9782,2743.0
2021-09-28 15:05:00,169.3,169.4,169.27,169.35,5050.0,154.9141,155.0056,154.8867,154.9599,5050.0
2021-09-28 15:10:00,169.31,169.34,169.22,169.22,1979.0,154.9233,154.9507,154.8409,154.8409,1979.0
2021-09-28 15:15:00,169.24,169.34,169.23,169.27,3464.0,154.8592,154.9507,154.8501,154.8867,3464.0
2021-09-28 15:20:00,169.24,169.45,169.16,169.16,6360.0,154.8592,155.0514,154.786,154.786,6360.0
2021-09-28 15:25:00,169.12,169.29,169.09,169.15,4526.0,154.7494,154.905,154.722,154.7769,4526.0
2021-09-28 15:30:00,169.14,169.29,169.04,169.22,10950.0,154.7677,154.905,154.6762,154.8409,10950.0
2021-09-28 15:35:00,169.16,169.59,169.16,169.18,12691.0,154.786,155.1795,154.786,154.8043,12691.0
2021-09-28 15:40:00,169.14,169.35,169.06,169.06,11995.0,154.7677,154.9599,154.6945,154.6945,11995.0
2021-09-28 15:45:00,169.09,169.13,168.7,168.73,11854.0,154.722,154.7586,154.3651,154.3926,11854.0
2021-09-28 15:50:00,168.67,168.88,168.58,168.82,22234.0,154.3377,154.5298,154.2553,154.4749,22234.0
2021-09-28 15:55:00,168.84,168.89,168.57,168.69,77407.0,154.4932,154.539,154.2462,154.356,77407.0
2021-09-29 09:30:00,169.2,170.14,169.17,169.68,12688.0,154.8226,155.6828,154.7952,155.2618,12688.0
2021-09-29 09:35:00,169.66,170.44,169.57,170.44,9754.0,155.2435,155.9573,155.1612,155.9573,9754.0
2021-09-29 09:40:00,170.46,170.51,170.05,170.11,5100.0,155.9756,156.0213,155.6004,155.6553,5100.0
2021-09-29 09:45:00,170.24,170.54,170.21,170.21,1600.0,155.7743,156.0488,155.7468,155.7468,1600.0
2021-09-29 09:50:00,170.27,170.96,170.16,170.64,3424.0,155.8017,156.4331,155.7011,156.1403,3424.0
2021-09-29 09:55:00,170.75,171.18,170.75,171.14,3400.0,156.2409,156.6344,156.2409,156.5978,3400.0
2021-09-29 10:00:00,171.0,171.37,170.99,171.08,6010.0,156.4697,156.8082,156.4605,156.5429,6010.0
2021-09-29 10:05:00,171.09,171.15,170.88,171.06,3442.0,156.552,156.6069,156.3599,156.5246,3442.0
2021-09-29 10:10:00,171.14,171.43,170.42,171.28,22967.0,156.5978,156.8631,155.939,156.7259,22967.0
2021-09-29 10:15:00,171.33,171.36,171.23,171.25,6921.0,156.7716,156.7991,156.6801,156.6984,6921.0
2021-09-29 10:20:00,171.3,171.59,171.26,171.39,12075.0,156.7442,157.0096,156.7076,156.8265,12075.0
2021-09-29 10:25:00,171.45,171.82,171.38,171.75,5116.0,156.8814,157.22,156.8174,157.156,5116.0
2021-09-29 10:30:00,171.77,171.89,171.41,171.44,9003.0,157.1743,157.2841,156.8448,156.8723,9003.0
2021-09-29 10:35:00,171.45,171.6,171.41,171.56,12421.0,156.8814,157.0187,156.8448,156.9821,12421.0
2021-09-29 10:40:00,171.58,171.61,171.45,171.59,6916.0,157.0004,157.0279,156.8814,157.0096,6916.0
2021-09-29 10:45:00,171.56,171.8,171.56,171.61,8393.0,156.9821,157.2017,156.9821,157.0279,8393.0
2021-09-29 10:50:00,171.6,171.73,171.48,171.54,11702.0,157.0187,157.1377,156.9089,156.9638,11702.0
2021-09-29 10:55:00,171.64,172.01,171.64,171.9,8562.0,157.0553,157.3939,157.0553,157.2932,8562.0
2021-09-29 11:00:00,171.84,171.91,171.54,171.58,8472.0,157.2383,157.3024,156.9638,157.0004,8472.0
2021-09-29 11:05:00,171.66,171.84,171.65,171.8,3980.0,157.0736,157.2383,157.0645,157.2017,3980.0
2021-09-29 11:10:00,171.72,171.72,171.46,171.6,3800.0,157.1285,157.1285,156.8906,157.0187,3800.0
2021-09-29 11:15:00,171.68,171.78,171.63,171.65,2800.0,157.0919,157.1834,157.0462,157.0645,2800.0
2021-09-29 11:20:00,171.72,171.99,171.69,171.99,5525.0,157.1285,157.3756,157.1011,157.3756,5525.0
2021-09-29 11:25:00,171.99,171.99,171.84,171.97,4309.0,157.3756,157.3756,157.2383,157.3573,4309.0
2021-09-29 11:30:00,171.94,172.22,171.94,172.22,4459.0,157.3298,157.586,157.3298,157.586,4459.0
2021-09-29 11:35:00,172.2,172.35,172.2,172.31,4518.0,157.5677,157.705,157.5677,157.6684,4518.0
2021-09-29 11:40:00,172.3,172.34,172.09,172.09,2439.0,157.6592,157.6958,157.4671,157.4671,2439.0
2021-09-29 11:45:00,172.07,172.26,171.99,172.19,3544.0,157.4488,157.6226,157.3756,157.5586,3544.0
2021-09-29 11:50:00,172.25,172.25,172.06,172.06,2101.0,157.6135,157.6135,157.4396,157.4396,2101.0
2021-09-29 11:55:00,172.11,172.21,172.09,172.15,3153.0,157.4854,157.5769,157.4671,157.522,3153.0
2021-09-29 12:00:00,172.12,172.16,172.05,172.1,2738.0,157.4945,157.5311,157.4305,157.4762,2738.0
2021-09-29 12:05:00,172.17,172.22,171.92,171.92,1971.0,157.5403,157.586,157.3115,157.3115,1971.0
2021-09-29 12:10:00,171.96,171.98,171.88,171.9,3098.0,157.3481,157.3664,157.2749,157.2932,3098.0
2021-09-29 12:15:00,171.86,171.86,171.75,171.86,1847.0,157.2566,157.2566,157.156,157.2566,1847.0
2021-09-29 12:20:00,171.87,172.01,171.86,172.0,2960.0,157.2658,157.3939,157.2566,157.3847,2960.0
2021-09-29 12:25:00,172.01,172.11,171.96,172.03,7198.0,157.3939,157.4854,157.3481,157.4122,7198.0
2021-09-29 12:30:00,172.06,172.18,171.98,172.16,7380.0,157.4396,157.5494,157.3664,157.5311,7380.0
2021-09-29 12:35:00,172.19,172.25,172.01,172.13,3857.0,157.5586,157.6135,157.3939,157.5037,3857.0
2021-09-29 12:40:00,172.09,172.1,172.02,172.09,2737.0,157.4671,157.4762,157.403,157.4671,2737.0
2021-09-29 12:45:00,172.07,172.14,172.02,172.1,3170.0,157.4488,157.5128,157.403,157.4762,3170.0
2021-09-29 12:50:00,172.07,172.25,172.07,172.13,2424.0,157.4488,157.6135,157.4488,157.5037,2424.0
2021-09-29 12:55:00,172.09,172.12,171.97,172.1,1717.0,157.4671,157.4945,157.3573,157.4762,1717.0
2021-09-29 13:00:00,172.05,172.05,171.93,171.94,1100.0,157.4305,157.4305,157.3207,157.3298,1100.0
2021-09-29 13:05:00,171.91,172.04,171.91,171.98,2813.0,157.3024,157.4213,157.3024,157.3664,2813.0
2021-09-29 13:10:00,171.99,171.99,171.75,171.75,1779.0,157.3756,157.3756,157.156,157.156,1779.0
2021-09-29 13:15:00,171.75,171.82,171.75,171.77,3089.0,157.156,157.22,157.156,157.1743,3089.0
2021-09-29 13:20:00,171.78,171.79,171.62,171.62,2456.0,157.1834,157.1926,157.037,157.037,2456.0
2021-09-29 13:25:00,171.62,171.63,171.57,171.62,1200.0,157.037,157.0462,156.9912,157.037,1200.0
2021-09-29 13:30:00,171.57,171.6,171.53,171.59,1849.0,156.9912,157.0187,156.9546,157.0096,1849.0
2021-09-29 13:35:00,171.61,171.62,171.51,171.56,2580.0,157.0279,157.037,156.9363,156.9821,2580.0
2021-09-29 13:40:00,171.58,171.68,171.54,171.65,1402.0,157.0004,157.0919,156.9638,157.0645,1402.0
2021-09-29 13:45:00,171.63,171.66,171.49,171.54,2153.0,157.0462,157.0736,156.918,156.9638,2153.0
2021-09-29 13:50:00,171.56,171.64,171.56,171.59,1002.0,156.9821,157.0553,156.9821,157.0096,1002.0
2021-09-29 13:55:00,171.59,171.72,171.59,171.72,1797.0,157.0096,157.1285,157.0096,157.1285,1797.0
2021-09-29 14:00:00,171.72,171.79,171.69,171.72,1812.0,157.1285,157.1926,157.1011,157.1285,1812.0
2021-09-29 14:05:00,171.72,171.87,171.68,171.81,2709.0,157.1285,157.2658,157.0919,157.2109,2709.0
2021-09-29 14:10:00,171.83,172.05,171.82,172.05,6900.0,157.2292,157.4305,157.22,157.4305,6900.0
2021-09-29 14:15:00,172.0,172.05,171.94,172.01,2510.0,157.3847,157.4305,157.3298,157.3939,2510.0
2021-09-29 14:20:00,172.01,172.16,171.98,172.11,2887.0,157.3939,157.5311,157.3664,157.4854,2887.0
2021-09-29 14:25:00,172.1,172.19,172.08,172.18,1767.0,157.4762,157.5586,157.4579,157.5494,1767.0
2021-09-29 14:30:00,172.25,172.42,172.24,172.42,1763.0,157.6135,157.769,157.6043,157.769,1763.0
2021-09-29 14:35:00,172.41,172.64,172.38,172.56,3045.0,157.7599,157.9703,157.7324,157.8971,3045.0
2021-09-29 14:40:00,172.62,172.63,172.51,172.51,2158.0,157.952,157.9612,157.8514,157.8514,2158.0
2021-09-29 14:45:00,172.52,172.52,172.37,172.43,3779.0,157.8605,157.8605,157.7233,157.7782,3779.0
2021-09-29 14:50:00,172.47,172.55,172.42,172.51,3096.0,157.8148,157.888,157.769,157.8514,3096.0
2021-09-29 14:55:00,172.5,172.5,172.41,172.42,1687.0,157.8422,157.8422,157.7599,157.769,1687.0
2021-09-29 15:00:00,172.41,172.41,172.17,172.18,3874.0,157.7599,157.7599,157.5403,157.5494,3874.0
2021-09-29 15:05:00,172.2,172.44,172.16,172.44,4135.0,157.5677,157.7873,157.5311,157.7873,4135.0
2021-09-29 15:10:00,172.46,172.6,172.46,172.6,1417.0,157.8056,157.9337,157.8056,157.9337,1417.0
2021-09-29 15:15:00,172.64,172.69,172.49,172.49,3005.0,157.9703,158.0161,157.8331,157.8331,3005.0
2021-09-29 15:20:00,172.48,172.55,172.4,172.53,3601.0,157.8239,157.888,157.7507,157.8697,3601.0
2021-09-29 15:25:00,172.53,172.69,172.53,172.67,4460.0,157.8697,158.0161,157.8697,157.9978,4460.0
2021-09-29 15:30:00,172.69,172.76,172.59,172.76,4786.0,158.0161,158.0801,157.9246,158.0801,4786.0
2021-09-29 15:35:00,172.72,172.72,172.41,172.51,8025.0,158.0435,158.0435,157.7599,157.8514,8025.0
2021-09-29 15:40:00,172.51,172.51,172.26,172.29,10395.0,157.8514,157.8514,157.6226,157.6501,10395.0
2021-09-29 15:45:00,172.25,172.39,172.19,172.38,10649.0,157.6135,157.7416,157.5586,157.7324,10649.0
2021-09-29 15:50:00,172.34,172.34,172.0,172.02,19581.0,157.6958,157.6958,157.3847,157.403,19581.0
2021-09-29 15:55:00,172.0,172.03,171.84,171.92,49786.0,157.3847,157.4122,157.2383,157.3115,49786.0
2021-09-30 09:30:00,172.65,172.65,171.93,172.31,9623.0,157.9795,157.9795,157.3207,157.6684,9623.0
2021-09-30 09:35:00,172.08,172.33,172.07,172.33,1100.0,157.4579,157.6867,157.4488,157.6867,1100.0
2021-09-30 09:40:00,172.38,172.83,172.37,172.68,4354.0,157.7324,158.1442,157.7233,158.0069,4354.0
2021-09-30 09:45:00,172.79,172.79,172.07,172.19,1275.0,158.1076,158.1076,157.4488,157.5586,1275.0
2021-09-30 09:50:00,172.14,172.5,172.14,172.47,6102.0,157.5128,157.8422,157.5128,157.8148,6102.0
2021-09-30 09:55:00,172.4,172.4,172.06,172.11,1218.0,157.7507,157.7507,157.4396,157.4854,1218.0
2021-09-30 10:00:00,172.04,172.22,171.89,171.89,4923.0,157.4213,157.586,157.2841,157.2841,4923.0
2021-09-30 10:05:00,171.88,172.04,171.75,171.75,3992.0,157.2749,157.4213,157.156,157.156,3992.0
2021-09-30 10:10:00,171.79,171.92,171.57,171.58,1356.0,157.1926,157.3115,156.9912,157.0004,1356.0
2021-09-30 10:15:00,171.63,172.21,171.62,172.14,2514.0,157.0462,157.5769,157.037,157.5128,2514.0
2021-09-30 10:20:00,172.15,172.31,172.11,172.31,2617.0,157.522,157.6684,157.4854,157.6684,2617.0
2021-09-30 10:25:00,172.11,172.26,172.11,172.25,3522.0,157.4854,157.6226,157.4854,157.6135,3522.0
2021-09-30 10:30:00,172.3,172.46,172.21,172.43,5947.0,157.6592,157.8056,157.5769,157.7782,5947.0
2021-09-30 10:35:00,172.32,172.34,172.09,172.27,5819.0,157.6775,157.6958,157.4671,157.6318,5819.0
2021-09-30 10:40:00,172.21,172.21,171.78,171.8,5541.0,157.5769,157.5769,157.1834,157.2017,5541.0
2021-09-30 10:45:00,171.87,171.95,171.73,171.73,4728.0,157.2658,157.339,157.1377,157.1377,4728.0
2021-09-30 10:50:00,171.7,171.71,171.54,171.6,2942.0,157.1102,157.1194,156.9638,157.0187,2942.0
2021-09-30 10:55:00,171.6,171.86,171.47,171.86,2237.0,157.0187,157.2566,156.8997,157.2566,2237.0
2021-09-30 11:00:00,171.74,171.8,171.61,171.69,4598.0,157.1468,157.2017,157.0279,157.1011,4598.0
2021-09-30 11:05:00,171.66,171.66,171.57,171.58,2832.0,157.0736,157.0736,156.9912,157.0004,2832.0
2021-09-30 11:10:00,171.58,171.78,171.58,171.77,3907.0,157.0004,157.1834,157.0004,157.1743,3907.0
2021-09-30 11:15:00,171.8,171.87,171.78,171.78,1426.0,157.2017,157.2658,157.1834,157.1834,1426.0
2021-09-30 11:20:00,171.75,171.76,171.57,171.57,4060.0,157.156,157.1651,156.9912,156.9912,4060.0
2021-09-30 11:25:00,171.45,171.45,171.29,171.43,3231.0,156.8814,156.8814,156.735,156.8631,3231.0
2021-09-30 11:30:00,171.42,171.42,171.14,171.22,4879.0,156.854,156.854,156.5978,156.671,4879.0
2021-09-30 11:35:00,171.24,171.24,171.12,171.12,3344.0,156.6893,156.6893,156.5795,156.5795,3344.0
2021-09-30 11:40:00,171.06,171.06,170.87,170.87,4400.0,156.5246,156.5246,156.3507,156.3507,4400.0
2021-09-30 11:45:00,170.9,170.94,170.76,170.81,1524.0,156.3782,156.4148,156.2501,156.2958,1524.0
2021-09-30 11:50:00,170.9,171.12,170.86,171.12,1808.0,156.3782,156.5795,156.3416,156.5795,1808.0
2021-09-30 11:55:00,171.12,171.16,171.0,171.07,1500.0,156.5795,156.6161,156.4697,156.5337,1500.0
2021-09-30 12:00:00,171.04,171.1,170.85,170.85,3265.0,156.5063,156.5612,156.3324,156.3324,3265.0
2021-09-30 12:05:00,170.87,170.87,170.75,170.78,6308.0,156.3507,156.3507,156.2409,156.2684,6308.0
2021-09-30 12:10:00,170.86,170.9,170.61,170.67,7912.0,156.3416,156.3782,156.1128,156.1677,7912.0
2021-09-30 12:15:00,170.66,170.76,170.55,170.76,6075.0,156.1586,156.2501,156.0579,156.2501,6075.0
2021-09-30 12:20:00,170.69,170.83,170.6,170.72,2700.0,156.186,156.3141,156.1037,156.2135,2700.0
2021-09-30 12:25:00,170.72,170.77,170.6,170.64,25964.0,156.2135,156.2592,156.1037,156.1403,25964.0
2021-09-30 12:30:00,170.63,170.89,170.57,170.88,11172.0,156.1311,156.369,156.0762,156.3599,11172.0
2021-09-30 12:35:00,170.99,171.18,170.96,171.05,5313.0,156.4605,156.6344,156.4331,156.5154,5313.0
2021-09-30 12:40:00,171.05,171.05,170.92,171.03,6174.0,156.5154,156.5154,156.3965,156.4971,6174.0
2021-09-30 12:45:00,170.99,171.07,170.96,171.05,3025.0,156.4605,156.5337,156.4331,156.5154,3025.0
2021-09-30 12:50:00,171.06,171.1,170.84,170.89,3115.0,156.5246,156.5612,156.3233,156.369,3115.0
2021-09-30 12:55:00,170.92,170.92,170.75,170.8,2017.0,156.3965,156.3965,156.2409,156.2867,2017.0
2021-09-30 13:00:00,170.83,170.92,170.78,170.92,1929.0,156.3141,156.3965,156.2684,156.3965,1929.0
2021-09-30 13:05:00,170.85,171.0,170.84,171.0,3390.0,156.3324,156.4697,156.3233,156.4697,3390.0
2021-09-30 13:10:00,171.0,171.0,170.82,170.86,2880.0,156.4697,156.4697,156.305,156.3416,2880.0
2021-09-30 13:15:00,170.89,170.99,170.89,170.96,2420.0,156.369,156.4605,156.369,156.4331,2420.0
2021-09-30 13:20:00,170.98,171.05,170.8,170.8,3890.0,156.4514,156.5154,156.2867,156.2867,3890.0
2021-09-30 13:25:00,170.8,170.8,170.58,170.66,2742.0,156.2867,156.2867,156.0854,156.1586,2742.0
2021-09-30 13:30:00,170.65,170.68,170.58,170.63,2090.0,156.1494,156.1769,156.0854,156.1311,2090.0
2021-09-30 13:35:00,170.6,170.74,170.57,170.74,2290.0,156.1037,156.2318,156.0762,156.2318,2290.0
2021-09-30 13:40:00,170.8,170.8,170.64,170.71,2869.0,156.2867,156.2867,156.1403,156.2043,2869.0
2021-09-30 13:45:00,170.66,170.73,170.6,170.61,1753.0,156.1586,156.2226,156.1037,156.1128,1753.0
2021-09-30 13:50:00,170.63,170.76,170.62,170.75,1743.0,156.1311,156.2501,156.122,156.2409,1743.0
2021-09-30 13:55:00,170.71,170.72,170.62,170.62,2041.0,156.2043,156.2135,156.122,156.122,2041.0
2021-09-30 14:00:00,170.61,170.94,170.61,170.91,2721.0,156.1128,156.4148,156.1128,156.3873,2721.0
2021-09-30 14:05:00,170.94,171.25,170.94,171.25,6637.0,156.4148,156.6984,156.4148,156.6984,6637.0
2021-09-30 14:10:00,171.23,171.24,170.97,171.05,10411.0,156.6801,156.6893,156.4422,156.5154,10411.0
2021-09-30 14:15:00,171.05,171.05,170.86,170.86,764.0,156.5154,156.5154,156.3416,156.3416,764.0
2021-09-30 14:20:00,170.81,170.88,170.74,170.88,1700.0,156.2958,156.3599,156.2318,156.3599,1700.0
2021-09-30 14:25:00,170.87,170.97,170.86,170.97,1416.0,156.3507,156.4422,156.3416,156.4422,1416.0
2021-09-30 14:30:00,171.03,171.18,171.0,171.17,2605.0,156.4971,156.6344,156.4697,156.6252,2605.0
2021-09-30 14:35:00,171.2,171.23,171.16,171.16,2600.0,156.6527,156.6801,156.6161,156.6161,2600.0
2021-09-30 14:40:00,171.14,171.46,171.14,171.46,902.0,156.5978,156.8906,156.5978,156.8906,902.0
2021-09-30 14:45:00,171.46,171.58,171.45,171.49,1800.0,156.8906,157.0004,156.8814,156.918,1800.0
2021-09-30 14:50:00,171.7,171.7,171.51,171.51,3072.0,157.1102,157.1102,156.9363,156.9363,3072.0
2021-09-30 14:55:00,171.42,171.42,171.37,171.41,1065.0,156.854,156.854,156.8082,156.8448,1065.0
2021-09-30 15:00:00,171.35,171.48,171.26,171.32,2113.0,156.7899,156.9089,156.7076,156.7625,2113.0
2021-09-30 15:05:00,171.34,171.42,171.31,171.35,3450.0,156.7808,156.854,156.7533,156.7899,3450.0
2021-09-30 15:10:00,171.44,171.57,171.44,171.46,2637.0,156.8723,156.9912,156.8723,156.8906,2637.0
2021-09-30 15:15:00,171.52,171.61,171.44,171.47,2093.0,156.9455,157.0279,156.8723,156.8997,2093.0
2021-09-30 15:20:00,171.4,171.4,171.2,171.2,2314.0,156.8357,156.8357,156.6527,156.6527,2314.0
2021-09-30 15:25:00,171.14,171.18,171.01,171.02,3525.0,156.5978,156.6344,156.4788,156.488,3525.0
2021-09-30 15:30:00,171.02,171.27,171.01,171.21,3219.0,156.488,156.7167,156.4788,156.6618,3219.0
2021-09-30 15:35:00,171.16,171.16,170.72,170.72,3130.0,156.6161,156.6161,156.2135,156.2135,3130.0
2021-09-30 15:40:00,170.69,170.75,170.52,170.55,5780.0,156.186,156.2409,156.0305,156.0579,5780.0
2021-09-30 15:45:00,170.53,170.53,170.25,170.25,5476.0,156.0396,156.0396,155.7834,155.7834,5476.0
2021-09-30 15:50:00,170.18,170.2,169.78,169.86,13948.0,155.7194,155.7377,155.3534,155.4266,13948.0
2021-09-30 15:55:00,169.86,169.89,169.24,169.26,60271.0,155.4266,155.454,154.8592,154.8775,60271.0
2021-10-01 09:30:00,170.01,170.57,169.64,170.22,9373.0,155.5638,156.0762,155.2252,155.756,9373.0
2021-10-01 09:35:00,170.13,170.3,169.77,170.09,8896.0,155.6736,155.8292,155.3442,155.637,8896.0
2021-10-01 09:40:00,169.8,170.23,169.8,169.89,5154.0,155.3717,155.7651,155.3717,155.454,5154.0
2021-10-01 09:45:00,169.82,170.1,169.81,169.81,5037.0,155.39,155.6462,155.3808,155.3808,5037.0
2021-10-01 09:50:00,169.71,169.71,169.19,169.31,2917.0,155.2893,155.2893,154.8135,154.9233,2917.0
2021-10-01 09:55:00,169.28,169.29,169.11,169.22,3703.0,154.8958,154.905,154.7403,154.8409,3703.0
2021-10-01 10:00:00,169.05,169.16,168.8,168.8,4394.0,154.6854,154.786,154.4566,154.4566,4394.0
2021-10-01 10:05:00,168.8,169.76,168.72,169.76,7055.0,154.4566,155.3351,154.3834,155.3351,7055.0
2021-10-01 10:10:00,169.65,169.82,169.41,169.49,7175.0,155.2344,155.39,155.0148,155.088,7175.0
2021-10-01 10:15:00,169.46,169.57,169.34,169.52,3003.0,155.0605,155.1612,154.9507,155.1154,3003.0
2021-10-01 10:20:00,169.46,169.46,168.97,169.03,6270.0,155.0605,155.0605,154.6122,154.6671,6270.0
2021-10-01 10:25:00,169.11,169.69,169.03,169.62,3654.0,154.7403,155.271,154.6671,155.2069,3654.0
2021-10-01 10:30:00,169.63,169.76,169.48,169.48,4700.0,155.2161,155.3351,155.0788,155.0788,4700.0
2021-10-01 10:35:00,169.56,169.72,169.31,169.61,1840.0,155.152,155.2984,154.9233,155.1978,1840.0
2021-10-01 10:40:00,169.49,169.72,169.47,169.58,7400.0,155.088,155.2984,155.0697,155.1703,7400.0
2021-10-01 10:45:00,169.6,169.6,169.2,169.34,5900.0,155.1886,155.1886,154.8226,154.9507,5900.0
2021-10-01 10:50:00,169.33,169.39,169.1,169.39,3035.0,154.9416,154.9965,154.7311,154.9965,3035.0
2021-10-01 10:55:00,169.38,169.67,169.37,169.55,9445.0,154.9873,155.2527,154.9782,155.1429,9445.0
2021-10-01 11:00:00,169.45,169.51,169.37,169.43,4006.0,155.0514,155.1063,154.9782,155.0331,4006.0
2021-10-01 11:05:00,169.4,169.41,169.05,169.18,3077.0,155.0056,155.0148,154.6854,154.8043,3077.0
2021-10-01 11:10:00,169.19,169.84,169.19,169.8,7150.0,154.8135,155.4083,154.8135,155.3717,7150.0
2021-10-01 11:15:00,169.75,169.83,169.66,169.74,1805.0,155.3259,155.3991,155.2435,155.3167,1805.0
2021-10-01 11:20:00,169.77,169.95,169.69,169.89,2901.0,155.3442,155.5089,155.271,155.454,2901.0
2021-10-01 11:25:00,169.94,169.94,169.78,169.89,3008.0,155.4998,155.4998,155.3534,155.454,3008.0
2021-10-01 11:30:00,169.82,170.11,169.76,170.11,6126.0,155.39,155.6553,155.3351,155.6553,6126.0
2021-10-01 11:35:00,170.14,170.43,170.09,170.41,8547.0,155.6828,155.9481,155.637,155.9298,8547.0
2021-10-01 11:40:00,170.37,170.42,170.21,170.41,3930.0,155.8932,155.939,155.7468,155.9298,3930.0
2021-10-01 11:45:00,170.47,170.52,170.38,170.48,7837.0,155.9847,156.0305,155.9024,155.9939,7837.0
2021-10-01 11:50:00,170.43,170.66,170.25,170.62,8399.0,155.9481,156.1586,155.7834,156.122,8399.0
2021-10-01 11:55:00,170.57,170.57,170.23,170.3,3304.0,156.0762,156.0762,155.7651,155.8292,3304.0
2021-10-01 12:00:00,170.38,170.52,170.28,170.33,5767.0,155.9024,156.0305,155.8109,155.8566,5767.0
2021-10-01 12:05:00,170.28,170.53,170.27,170.43,4961.0,155.8109,156.0396,155.8017,155.9481,4961.0
2021-10-01 12:10:00,170.53,170.53,170.34,170.34,2649.0,156.0396,156.0396,155.8658,155.8658,2649.0
2021-10-01 12:15:00,170.27,170.4,170.18,170.36,4956.0,155.8017,155.9207,155.7194,155.8841,4956.0
2021-10-01 12:20:00,170.42,170.55,170.34,170.43,7097.0,155.939,156.0579,155.8658,155.9481,7097.0
2021-10-01 12:25:00,170.46,170.46,170.33,170.41,2101.0,155.9756,155.9756,155.8566,155.9298,2101.0
2021-10-01 12:30:00,170.34,170.42,170.25,170.25,5450.0,155.8658,155.939,155.7834,155.7834,5450.0
2021-10-01 12:35:00,170.25,170.32,170.23,170.32,3250.0,155.7834,155.8475,155.7651,155.8475,3250.0
2021-10-01 12:40:00,170.28,170.42,170.27,170.36,1347.0,155.8109,155.939,155.8017,155.8841,1347.0
2021-10-01 12:45:00,170.37,170.55,170.37,170.48,4113.0,155.8932,156.0579,155.8932,155.9939,4113.0
2021-10-01 12:50:00,170.51,170.66,170.47,170.65,4550.0,156.0213,156.1586,155.9847,156.1494,4550.0
2021-10-01 12:55:00,170.59,170.68,170.42,170.55,8606.0,156.0945,156.1769,155.939,156.0579,8606.0
2021-10-01 13:00:00,170.55,170.71,170.42,170.69,1300.0,156.0579,156.2043,155.939,156.186,1300.0
2021-10-01 13:05:00,170.73,170.76,170.65,170.74,6443.0,156.2226,156.2501,156.1494,156.2318,6443.0
2021-10-01 13:10:00,170.74,170.74,170.38,170.38,7936.0,156.2318,156.2318,155.9024,155.9024,7936.0
2021-10-01 13:15:00,170.4,170.54,170.4,170.47,5246.0,155.9207,156.0488,155.9207,155.9847,5246.0
2021-10-01 13:20:00,170.44,170.44,170.31,170.39,4200.0,155.9573,155.9573,155.8383,155.9115,4200.0
2021-10-01 13:25:00,170.43,170.45,170.29,170.29,2300.0,155.9481,155.9664,155.82,155.82,2300.0
2021-10-01 13:30:00,170.3,170.52,170.3,170.52,3405.0,155.8292,156.0305,155.8292,156.0305,3405.0
2021-10-01 13:35:00,170.59,170.65,170.46,170.46,2800.0,156.0945,156.1494,155.9756,155.9756,2800.0
2021-10-01 13:40:00,170.52,170.67,170.45,170.67,11070.0,156.0305,156.1677,155.9664,156.1677,11070.0
2021-10-01 13:45:00,170.66,171.0,170.66,171.0,1900.0,156.1586,156.4697,156.1586,156.4697,1900.0
2021-10-01 13:50:00,170.97,171.19,170.93,171.13,6781.0,156.4422,156.6435,156.4056,156.5886,6781.0
2021-10-01 13:55:00,171.14,171.22,171.03,171.03,21131.0,156.5978,156.671,156.4971,156.4971,21131.0
2021-10-01 14:00:00,171.02,171.03,170.83,170.98,7118.0,156.488,156.4971,156.3141,156.4514,7118.0
2021-10-01 14:05:00,171.08,171.15,171.02,171.03,3783.0,156.5429,156.6069,156.488,156.4971,3783.0
2021-10-01 14:10:00,171.06,171.17,171.06,171.1,1300.0,156.5246,156.6252,156.5246,156.5612,1300.0
2021-10-01 14:15:00,171.14,171.2,171.13,171.14,1535.0,156.5978,156.6527,156.5886,156.5978,1535.0
2021-10-01 14:20:00,171.23,171.23,171.13,171.18,1100.0,156.6801,156.6801,156.5886,156.6344,1100.0
2021-10-01 14:25:00,171.14,171.16,171.07,171.07,2633.0,156.5978,156.6161,156.5337,156.5337,2633.0
2021-10-01 14:30:00,171.06,171.08,170.93,170.97,1881.0,156.5246,156.5429,156.4056,156.4422,1881.0
2021-10-01 14:35:00,171.01,171.15,170.97,171.08,600.0,156.4788,156.6069,156.4422,156.5429,600.0
2021-10-01 14:40:00,171.05,171.05,170.87,170.9,2300.0,156.5154,156.5154,156.3507,156.3782,2300.0
2021-10-01 14:45:00,170.87,171.07,170.8,171.02,2113.0,156.3507,156.5337,156.2867,156.488,2113.0
2021-10-01 14:50:00,171.02,171.11,170.99,171.02,2090.0,156.488,156.5703,156.4605,156.488,2090.0
2021-10-01 14:55:00,171.13,171.36,171.13,171.25,1290.0,156.5886,156.7991,156.5886,156.6984,1290.0
2021-10-01 15:00:00,171.24,171.47,171.23,171.39,2201.0,156.6893,156.8997,156.6801,156.8265,2201.0
2021-10-01 15:05:00,171.44,171.49,171.27,171.36,2257.0,156.8723,156.918,156.7167,156.7991,2257.0
2021-10-01 15:10:00,171.38,171.57,171.38,171.53,2167.0,156.8174,156.9912,156.8174,156.9546,2167.0
2021-10-01 15:15:00,171.56,171.62,171.36,171.4,3595.0,156.9821,157.037,156.7991,156.8357,3595.0
2021-10-01 15:20:00,171.4,171.68,171.39,171.68,7961.0,156.8357,157.0919,156.8265,157.0919,7961.0
2021-10-01 15:25:00,171.63,171.65,171.51,171.59,2450.0,157.0462,157.0645,156.9363,157.0096,2450.0
2021-10-01 15:30:00,171.58,171.64,171.4,171.64,5305.0,157.0004,157.0553,156.8357,157.0553,5305.0
2021-10-01 15:35:00,171.61,171.61,171.03,171.03,11194.0,157.0279,157.0279,156.4971,156.4971,11194.0
2021-10-01 15:40:00,170.97,171.17,170.94,171.07,10244.0,156.4422,156.6252,156.4148,156.5337,10244.0
2021-10-01 15:45:00,171.17,171.17,170.96,171.14,16302.0,156.6252,156.6252,156.4331,156.5978,16302.0
2021-10-01 15:50:00,171.2,171.43,171.04,171.13,27349.0,156.6527,156.8631,156.5063,156.5886,27349.0
2021-10-01 15:55:00,171.14,171.16,170.6,170.83,56844.0,156.5978,156.6161,156.1037,156.3141,56844.0
2021-10-04 09:30:00,171.18,172.46,170.93,172.3,17570.0,156.6344,157.8056,156.4056,157.6592,17570.0
2021-10-04 09:35:00,172.47,172.88,172.35,172.88,6377.0,157.8148,158.1899,157.705,158.1899,6377.0
2021-10-04 09:40:00,172.79,172.93,172.44,172.48,8967.0,158.1076,158.2357,157.7873,157.8239,8967.0
2021-10-04 09:45:00,172.56,172.86,172.45,172.74,4318.0,157.8971,158.1716,157.7965,158.0618,4318.0
2021-10-04 09:50:00,172.8,172.91,172.53,172.63,9202.0,158.1167,158.2174,157.8697,157.9612,9202.0
2021-10-04 09:55:00,172.6,172.9,172.49,172.86,4447.0,157.9337,158.2082,157.8331,158.1716,4447.0
2021-10-04 10:00:00,172.86,172.88,172.24,172.42,9215.0,158.1716,158.1899,157.6043,157.769,9215.0
2021-10-04 10:05:00,172.36,172.36,171.93,171.94,4297.0,157.7141,157.7141,157.3207,157.3298,4297.0
2021-10-04 10:10:00,171.9,172.31,171.9,172.2,3544.0,157.2932,157.6684,157.2932,157.5677,3544.0
2021-10-04 10:15:00,172.2,172.27,172.1,172.27,2606.0,157.5677,157.6318,157.4762,157.6318,2606.0
2021-10-04 10:20:00,172.25,172.26,171.75,171.79,3161.0,157.6135,157.6226,157.156,157.1926,3161.0
2021-10-04 10:25:00,171.7,171.75,171.57,171.68,3602.0,157.1102,157.156,156.9912,157.0919,3602.0
2021-10-04 10:30:00,171.68,171.68,171.46,171.48,2341.0,157.0919,157.0919,156.8906,156.9089,2341.0
2021-10-04 10:35:00,171.24,171.24,170.9,170.9,4026.0,156.6893,156.6893,156.3782,156.3782,4026.0
2021-10-04 10:40:00,170.88,171.11,170.88,170.94,4691.0,156.3599,156.5703,156.3599,156.4148,4691.0
2021-10-04 10:45:00,170.89,171.11,170.89,170.93,5700.0,156.369,156.5703,156.369,156.4056,5700.0
2021-10-04 10:50:00,170.92,170.95,170.51,170.56,15120.0,156.3965,156.4239,156.0213,156.0671,15120.0
2021-10-04 10:55:00,170.52,170.53,170.23,170.23,5731.0,156.0305,156.0396,155.7651,155.7651,5731.0
2021-10-04 11:00:00,170.2,170.55,170.17,170.5,7464.0,155.7377,156.0579,155.7102,156.0122,7464.0
2021-10-04 11:05:00,170.52,170.89,170.43,170.89,3912.0,156.0305,156.369,155.9481,156.369,3912.0
2021-10-04 11:10:00,170.81,171.12,170.72,171.0,7326.0,156.2958,156.5795,156.2135,156.4697,7326.0
2021-10-04 11:15:00,170.99,171.33,170.94,171.1,7380.0,156.4605,156.7716,156.4148,156.5612,7380.0
2021-10-04 11:20:00,171.08,171.09,170.75,170.75,5673.0,156.5429,156.552,156.2409,156.2409,5673.0
2021-10-04 11:25:00,170.81,170.89,170.72,170.8,3339.0,156.2958,156.369,156.2135,156.2867,3339.0
2021-10-04 11:30:00,170.79,170.79,170.22,170.22,2481.0,156.2775,156.2775,155.756,155.756,2481.0
2021-10-04 11:35:00,170.13,170.13,169.76,169.76,4895.0,155.6736,155.6736,155.3351,155.3351,4895.0
2021-10-04 11:40:00,169.79,170.12,169.73,170.12,6944.0,155.3625,155.6645,155.3076,155.6645,6944.0
2021-10-04 11:45:00,170.02,170.29,170.02,170.22,2551.0,155.573,155.82,155.573,155.756,2551.0
2021-10-04 11:50:00,170.2,170.29,170.1,170.14,2002.0,155.7377,155.82,155.6462,155.6828,2002.0
2021-10-04 11:55:00,170.07,170.45,169.92,170.42,5052.0,155.6187,155.9664,155.4815,155.939,5052.0
2021-10-04 12:00:00,170.3,170.3,170.16,170.21,2564.0,155.8292,155.8292,155.7011,155.7468,2564.0
2021-10-04 12:05:00,170.14,170.47,170.14,170.36,3673.0,155.6828,155.9847,155.6828,155.8841,3673.0
2021-10-04 12:10:00,170.42,170.47,170.38,170.42,2911.0,155.939,155.9847,155.9024,155.939,2911.0
2021-10-04 12:15:00,170.38,170.43,170.17,170.17,3234.0,155.9024,155.9481,155.7102,155.7102,3234.0
2021-10-04 12:20:00,170.16,170.2,170.01,170.06,4517.0,155.7011,155.7377,155.5638,155.6096,4517.0
2021-10-04 12:25:00,170.0,170.08,169.95,169.95,2953.0,155.5547,155.6279,155.5089,155.5089,2953.0
2021-10-04 12:30:00,169.94,170.1,169.94,170.01,3365.0,155.4998,155.6462,155.4998,155.5638,3365.0
2021-10-04 12:35:00,170.01,170.15,169.97,170.03,3145.0,155.5638,155.6919,155.5272,155.5821,3145.0
2021-10-04 12:40:00,170.07,170.08,169.92,170.0,3126.0,155.6187,155.6279,155.4815,155.5547,3126.0
2021-10-04 12:45:00,170.0,170.06,169.98,170.06,3213.0,155.5547,155.6096,155.5364,155.6096,3213.0
2021-10-04 12:50:00,170.08,170.11,169.92,170.1,2899.0,155.6279,155.6553,155.4815,155.6462,2899.0
2021-10-04 12:55:00,170.1,170.21,170.06,170.06,2400.0,155.6462,155.7468,155.6096,155.6096,2400.0
2021-10-04 13:00:00,170.04,170.1,169.94,169.98,2815.0,155.5913,155.6462,155.4998,155.5364,2815.0
2021-10-04 13:05:00,170.01,170.33,170.01,170.28,3082.0,155.5638,155.8566,155.5638,155.8109,3082.0
2021-10-04 13:10:00,170.24,170.38,170.23,170.33,2186.0,155.7743,155.9024,155.7651,155.8566,2186.0
2021-10-04 13:15:00,170.29,170.36,170.18,170.2,4264.0,155.82,155.8841,155.7194,155.7377,4264.0
2021-10-04 13:20:00,170.21,170.34,170.1,170.24,3900.0,155.7468,155.8658,155.6462,155.7743,3900.0
2021-10-04 13:25:00,170.22,170.22,170.08,170.08,2268.0,155.756,155.756,155.6279,155.6279,2268.0
2021-10-04 13:30:00,170.08,170.26,170.08,170.26,1815.0,155.6279,155.7926,155.6279,155.7926,1815.0
2021-10-04 13:35:00,170.24,170.29,170.08,170.13,4242.0,155.7743,155.82,155.6279,155.6736,4242.0
2021-10-04 13:40:00,170.1,170.22,170.04,170.19,3115.0,155.6462,155.756,155.5913,155.7285,3115.0
2021-10-04 13:45:00,170.19,170.21,170.02,170.18,3213.0,155.7285,155.7468,155.573,155.7194,3213.0
2021-10-04 13:50:00,170.14,170.18,170.02,170.07,2203.0,155.6828,155.7194,155.573,155.6187,2203.0
2021-10-04 13:55:00,170.09,170.09,169.99,170.03,4035.0,155.637,155.637,155.5455,155.5821,4035.0
2021-10-04 14:00:00,170.02,170.27,169.97,170.17,7664.0,155.573,155.8017,155.5272,155.7102,7664.0
2021-10-04 14:05:00,170.22,170.29,170.16,170.16,2140.0,155.756,155.82,155.7011,155.7011,2140.0
2021-10-04 14:10:00,170.16,170.16,169.98,170.04,4910.0,155.7011,155.7011,155.5364,155.5913,4910.0
2021-10-04 14:15:00,170.11,170.18,170.05,170.16,3715.0,155.6553,155.7194,155.6004,155.7011,3715.0
2021-10-04 14:20:00,170.22,170.23,170.13,170.18,4731.0,155.756,155.7651,155.6736,155.7194,4731.0
2021-10-04 14:25:00,170.15,170.29,170.05,170.28,2700.0,155.6919,155.82,155.6004,155.8109,2700.0
2021-10-04 14:30:00,170.32,170.37,170.19,170.31,3562.0,155.8475,155.8932,155.7285,155.8383,3562.0
2021-10-04 14:35:00,170.34,170.46,170.24,170.46,2500.0,155.8658,155.9756,155.7743,155.9756,2500.0
2021-10-04 14:40:00,170.32,170.51,170.31,170.47,5078.0,155.8475,156.0213,155.8383,155.9847,5078.0
2021-10-04 14:45:00,170.53,170.75,170.53,170.75,3328.0,156.0396,156.2409,156.0396,156.2409,3328.0
2021-10-04 14:50:00,170.72,170.72,170.55,170.65,3500.0,156.2135,156.2135,156.0579,156.1494,3500.0
2021-10-04 14:55:00,170.65,170.65,170.52,170.56,2210.0,156.1494,156.1494,156.0305,156.0671,2210.0
2021-10-04 15:00:00,170.53,170.72,170.46,170.63,3739.0,156.0396,156.2135,155.9756,156.1311,3739.0
2021-10-04 15:05:00,170.56,170.6,170.43,170.43,3812.0,156.0671,156.1037,155.9481,155.9481,3812.0
2021-10-04 15:10:00,170.39,170.79,170.26,170.58,13827.0,155.9115,156.2775,155.7926,156.0854,13827.0
2021-10-04 15:15:00,170.63,170.9,170.59,170.65,18183.0,156.1311,156.3782,156.0945,156.1494,18183.0
2021-10-04 15:20:00,170.65,171.46,170.65,171.43,61469.0,156.1494,156.8906,156.1494,156.8631,61469.0
2021-10-04 15:25:00,171.41,171.77,171.31,171.63,29226.0,156.8448,157.1743,156.7533,157.0462,29226.0
2021-10-04 15:30:00,171.63,171.82,171.42,171.74,13790.0,157.0462,157.22,156.854,157.1468,13790.0
2021-10-04 15:35:00,171.74,172.01,171.54,171.56,22964.0,157.1468,157.3939,156.9638,156.9821,22964.0
2021-10-04 15:40:00,171.58,171.77,171.35,171.71,16157.0,157.0004,157.1743,156.7899,157.1194,16157.0
2021-10-04 15:45:00,171.74,171.86,171.43,171.44,19939.0,157.1468,157.2566,156.8631,156.8723,19939.0
2021-10-04 15:50:00,171.39,171.4,171.12,171.16,23855.0,156.8265,156.8357,156.5795,156.6161,23855.0
2021-10-04 15:55:00,171.18,171.9,171.18,171.57,112405.0,156.6344,157.2932,156.6344,156.9912,112405.0
2021-10-05 09:30:00,172.68,173.33,171.65,173.28,24043.0,158.0069,158.6017,157.0645,158.5559,24043.0
2021-10-05 09:35:00,173.0,173.47,172.74,173.26,13100.0,158.2997,158.7298,158.0618,158.5376,13100.0
2021-10-05 09:40:00,173.3,173.3,172.72,172.72,4608.0,158.5742,158.5742,158.0435,158.0435,4608.0
2021-10-05 09:45:00,172.81,173.54,172.81,173.12,2953.0,158.1259,158.7939,158.1259,158.4095,2953.0
2021-10-05 09:50:00,173.13,173.48,173.07,173.47,3086.0,158.4187,158.739,158.3638,158.7298,3086.0
2021-10-05 09:55:00,173.49,173.62,173.18,173.62,9055.0,158.7481,158.8671,158.4644,158.8671,9055.0
2021-10-05 10:00:00,173.59,174.02,173.59,174.02,3083.0,158.8396,159.2331,158.8396,159.2331,3083.0
2021-10-05 10:05:00,173.87,174.22,173.73,174.15,6180.0,159.0958,159.4161,158.9677,159.352,6180.0
2021-10-05 10:10:00,174.14,174.39,174.06,174.31,6815.0,159.3429,159.5716,159.2697,159.4984,6815.0
2021-10-05 10:15:00,174.38,174.63,174.2,174.26,16265.0,159.5625,159.7912,159.3978,159.4527,16265.0
2021-10-05 10:20:00,174.2,174.21,174.02,174.17,2050.0,159.3978,159.4069,159.2331,159.3703,2050.0
2021-10-05 10:25:00,174.17,174.71,174.16,174.71,6900.0,159.3703,159.8644,159.3612,159.8644,6900.0
2021-10-05 10:30:00,174.81,175.08,174.74,174.82,14741.0,159.9559,160.203,159.8919,159.9651,14741.0
2021-10-05 10:35:00,174.75,174.9,174.64,174.76,18329.0,159.901,160.0383,159.8004,159.9102,18329.0
2021-10-05 10:40:00,174.82,174.84,174.67,174.78,16703.0,159.9651,159.9834,159.8278,159.9285,16703.0
2021-10-05 10:45:00,174.8,175.09,174.73,175.09,8160.0,159.9468,160.2121,159.8827,160.2121,8160.0
2021-10-05 10:50:00,175.0,175.54,174.93,175.37,11876.0,160.1298,160.6239,160.0657,160.4684,11876.0
2021-10-05 10:55:00,175.33,175.34,175.08,175.17,12921.0,160.4318,160.4409,160.203,160.2853,12921.0
2021-10-05 11:00:00,175.14,175.35,174.96,175.34,6864.0,160.2579,160.4501,160.0932,160.4409,6864.0
2021-10-05 11:05:00,175.33,175.6,175.29,175.5,9384.0,160.4318,160.6788,160.3952,160.5873,9384.0
2021-10-05 11:10:00,175.53,175.64,175.45,175.64,9319.0,160.6148,160.7154,160.5416,160.7154,9319.0
2021-10-05 11:15:00,175.6,175.63,175.39,175.58,9057.0,160.6788,160.7063,160.4867,160.6605,9057.0
2021-10-05 11:20:00,175.56,175.65,175.46,175.55,6644.0,160.6422,160.7246,160.5507,160.6331,6644.0
2021-10-05 11:25:00,175.55,175.82,175.55,175.62,8444.0,160.6331,160.8801,160.6331,160.6971,8444.0
2021-10-05 11:30:00,175.64,175.64,175.5,175.58,2615.0,160.7154,160.7154,160.5873,160.6605,2615.0
2021-10-05 11:35:00,175.59,175.63,175.24,175.24,5756.0,160.6697,160.7063,160.3494,160.3494,5756.0
2021-10-05 11:40:00,175.2,175.32,174.99,175.31,18133.0,160.3128,160.4226,160.1206,160.4135,18133.0
2021-10-05 11:45:00,175.34,175.64,175.34,175.56,5181.0,160.4409,160.7154,160.4409,160.6422,5181.0
2021-10-05 11:50:00,175.54,175.57,175.37,175.53,3262.0,160.6239,160.6514,160.4684,160.6148,3262.0
2021-10-05 11:55:00,175.57,175.67,175.46,175.62,5430.0,160.6514,160.7429,160.5507,160.6971,5430.0
2021-10-05 12:00:00,175.53,175.53,175.09,175.09,2588.0,160.6148,160.6148,160.2121,160.2121,2588.0
2021-10-05 12:05:00,175.13,175.18,175.0,175.12,4149.0,160.2487,160.2945,160.1298,160.2396,4149.0
2021-10-05 12:10:00,175.17,175.24,175.07,175.1,2707.0,160.2853,160.3494,160.1938,160.2213,2707.0
2021-10-05 12:15:00,175.08,175.08,175.0,175.01,2650.0,160.203,160.203,160.1298,160.1389,2650.0
2021-10-05 12:20:00,175.04,175.22,174.98,175.07,4208.0,160.1664,160.3311,160.1115,160.1938,4208.0
2021-10-05 12:25:00,175.05,175.1,174.67,174.71,12231.0,160.1755,160.2213,159.8278,159.8644,12231.0
2021-10-05 12:30:00,174.66,174.8,174.57,174.8,2333.0,159.8187,159.9468,159.7363,159.9468,2333.0
2021-10-05 12:35:00,174.81,174.82,174.55,174.58,1821.0,159.9559,159.9651,159.718,159.7455,1821.0
2021-10-05 12:40:00,174.53,174.53,174.16,174.18,6220.0,159.6997,159.6997,159.3612,159.3795,6220.0
2021-10-05 12:45:00,174.21,174.29,174.11,174.11,4049.0,159.4069,159.4801,159.3154,159.3154,4049.0
2021-10-05 12:50:00,173.91,174.1,173.91,174.1,12221.0,159.1324,159.3063,159.1324,159.3063,12221.0
2021-10-05 12:55:00,174.09,174.31,174.09,174.31,3836.0,159.2971,159.4984,159.2971,159.4984,3836.0
2021-10-05 13:00:00,174.35,174.4,174.25,174.4,2887.0,159.535,159.5808,159.4435,159.5808,2887.0
2021-10-05 13:05:00,174.41,174.46,174.33,174.42,3090.0,159.5899,159.6357,159.5167,159.5991,3090.0
2021-10-05 13:10:00,174.42,174.47,174.35,174.37,3202.0,159.5991,159.6448,159.535,159.5533,3202.0
2021-10-05 13:15:00,174.37,174.61,174.37,174.59,4542.0,159.5533,159.7729,159.5533,159.7546,4542.0
2021-10-05 13:20:00,174.62,174.68,174.59,174.59,4763.0,159.7821,159.837,159.7546,159.7546,4763.0
2021-10-05 13:25:00,174.66,174.72,174.55,174.64,3532.0,159.8187,159.8736,159.718,159.8004,3532.0
2021-10-05 13:30:00,174.65,174.79,174.65,174.78,2513.0,159.8095,159.9376,159.8095,159.9285,2513.0
2021-10-05 13:35:00,174.78,175.17,174.7,175.16,8739.0,159.9285,160.2853,159.8553,160.2762,8739.0
2021-10-05 13:40:00,175.13,175.19,174.85,175.06,23175.0,160.2487,160.3036,159.9925,160.1847,23175.0
2021-10-05 13:45:00,175.02,175.26,174.95,175.21,3836.0,160.1481,160.3677,160.084,160.3219,3836.0
2021-10-05 13:50:00,175.19,175.19,175.05,175.05,2535.0,160.3036,160.3036,160.1755,160.1755,2535.0
2021-10-05 13:55:00,175.06,175.15,175.0,175.02,5082.0,160.1847,160.267,160.1298,160.1481,5082.0
2021-10-05 14:00:00,175.03,175.06,174.84,174.84,3709.0,160.1572,160.1847,159.9834,159.9834,3709.0
2021-10-05 14:05:00,174.76,174.79,174.69,174.71,2129.0,159.9102,159.9376,159.8461,159.8644,2129.0
2021-10-05 14:10:00,174.66,174.72,174.63,174.64,2553.0,159.8187,159.8736,159.7912,159.8004,2553.0
2021-10-05 14:15:00,174.63,174.68,174.47,174.61,4115.0,159.7912,159.837,159.6448,159.7729,4115.0
2021-10-05 14:20:00,174.58,174.71,174.55,174.63,3886.0,159.7455,159.8644,159.718,159.7912,3886.0
2021-10-05 14:25:00,174.62,174.73,174.6,174.68,2544.0,159.7821,159.8827,159.7638,159.837,2544.0
2021-10-05 14:30:00,174.76,174.91,174.74,174.88,3007.0,159.9102,160.0474,159.8919,160.02,3007.0
2021-10-05 14:35:00,174.9,174.95,174.69,174.72,3160.0,160.0383,160.084,159.8461,159.8736,3160.0
2021-10-05 14:40:00,174.73,174.73,174.62,174.62,1900.0,159.8827,159.8827,159.7821,159.7821,1900.0
2021-10-05 14:45:00,174.6,174.72,174.54,174.58,2399.0,159.7638,159.8736,159.7089,159.7455,2399.0
2021-10-05 14:50:00,174.58,174.61,174.52,174.52,1740.0,159.7455,159.7729,159.6906,159.6906,1740.0
2021-10-05 14:55:00,174.46,174.46,174.34,174.34,2078.0,159.6357,159.6357,159.5259,159.5259,2078.0
2021-10-05 15:00:00,174.33,174.33,174.21,174.25,2792.0,159.5167,159.5167,159.4069,159.4435,2792.0
2021-10-05 15:05:00,174.24,174.27,174.13,174.17,5459.0,159.4344,159.4618,159.3337,159.3703,5459.0
2021-10-05 15:10:00,174.22,174.41,174.16,174.39,7834.0,159.4161,159.5899,159.3612,159.5716,7834.0
2021-10-05 15:15:00,174.39,174.43,174.21,174.21,3595.0,159.5716,159.6082,159.4069,159.4069,3595.0
2021-10-05 15:20:00,174.27,174.27,174.18,174.25,3214.0,159.4618,159.4618,159.3795,159.4435,3214.0
2021-10-05 15:25:00,174.25,174.39,174.16,174.31,6451.0,159.4435,159.5716,159.3612,159.4984,6451.0
2021-10-05 15:30:00,174.31,174.47,174.19,174.47,8359.0,159.4984,159.6448,159.3886,159.6448,8359.0
2021-10-05 15:35:00,174.51,174.69,174.42,174.65,17032.0,159.6814,159.8461,159.5991,159.8095,17032.0
2021-10-05 15:40:00,174.7,174.75,174.44,174.6,19251.0,159.8553,159.901,159.6174,159.7638,19251.0
2021-10-05 15:45:00,174.59,174.67,174.52,174.67,16233.0,159.7546,159.8278,159.6906,159.8278,16233.0
2021-10-05 15:50:00,174.68,174.84,174.52,174.53,31385.0,159.837,159.9834,159.6906,159.6997,31385.0
2021-10-05 15:55:00,174.51,174.68,174.37,174.47,55168.0,159.6814,159.837,159.5533,159.6448,55168.0
2021-10-06 09:30:00,174.23,174.77,173.55,174.06,12681.0,159.4252,159.9193,158.803,159.2697,12681.0
2021-10-06 09:35:00,174.07,174.86,174.07,174.78,3786.0,159.2788,160.0017,159.2788,159.9285,3786.0
2021-10-06 09:40:00,174.74,174.76,174.49,174.49,1768.0,159.8919,159.9102,159.6631,159.6631,1768.0
2021-10-06 09:45:00,174.43,175.13,174.33,175.12,8641.0,159.6082,160.2487,159.5167,160.2396,8641.0
2021-10-06 09:50:00,175.11,175.3,174.74,175.22,5865.0,160.2304,160.4043,159.8919,160.3311,5865.0
2021-10-06 09:55:00,175.25,175.33,175.08,175.18,9212.0,160.3586,160.4318,160.203,160.2945,9212.0
2021-10-06 10:00:00,175.09,175.53,174.81,174.89,6661.0,160.2121,160.6148,159.9559,160.0291,6661.0
2021-10-06 10:05:00,175.06,175.45,175.02,175.16,4780.0,160.1847,160.5416,160.1481,160.2762,4780.0
2021-10-06 10:10:00,175.16,175.61,175.1,175.46,5030.0,160.2762,160.688,160.2213,160.5507,5030.0
2021-10-06 10:15:00,175.46,175.47,174.99,175.14,4600.0,160.5507,160.5599,160.1206,160.2579,4600.0
2021-10-06 10:20:00,175.1,175.43,174.82,175.43,8144.0,160.2213,160.5233,159.9651,160.5233,8144.0
2021-10-06 10:25:00,175.5,175.55,175.43,175.44,5181.0,160.5873,160.6331,160.5233,160.5324,5181.0
2021-10-06 10:30:00,175.55,175.64,175.41,175.53,5999.0,160.6331,160.7154,160.505,160.6148,5999.0
2021-10-06 10:35:00,175.62,175.89,175.59,175.89,7338.0,160.6971,160.9442,160.6697,160.9442,7338.0
2021-10-06 10:40:00,175.93,176.05,175.86,175.91,8103.0,160.9808,161.0906,160.9167,160.9625,8103.0
2021-10-06 10:45:00,175.95,176.03,175.69,175.82,12583.0,160.9991,161.0723,160.7612,160.8801,12583.0
2021-10-06 10:50:00,175.84,176.03,175.77,175.99,11733.0,160.8984,161.0723,160.8344,161.0357,11733.0
2021-10-06 10:55:00,176.0,176.5,175.87,176.5,8753.0,161.0448,161.5023,160.9259,161.5023,8753.0
2021-10-06 11:00:00,176.49,176.49,176.11,176.22,6819.0,161.4932,161.4932,161.1455,161.2461,6819.0
2021-10-06 11:05:00,176.19,176.2,175.93,175.96,11676.0,161.2187,161.2278,160.9808,161.0082,11676.0
2021-10-06 11:10:00,176.01,176.16,175.92,176.14,7977.0,161.054,161.1912,160.9716,161.1729,7977.0
2021-10-06 11:15:00,176.17,176.35,176.17,176.26,5674.0,161.2004,161.3651,161.2004,161.2827,5674.0
2021-10-06 11:20:00,176.28,176.36,176.02,176.02,8654.0,161.301,161.3742,161.0631,161.0631,8654.0
2021-10-06 11:25:00,176.03,176.04,175.79,175.81,7451.0,161.0723,161.0814,160.8527,160.871,7451.0
2021-10-06 11:30:00,175.81,175.81,175.6,175.61,7974.0,160.871,160.871,160.6788,160.688,7974.0
2021-10-06 11:35:00,175.56,175.56,175.42,175.42,6145.0,160.6422,160.6422,160.5141,160.5141,6145.0
2021-10-06 11:40:00,175.47,175.54,175.4,175.41,6981.0,160.5599,160.6239,160.4958,160.505,6981.0
2021-10-06 11:45:00,175.47,175.54,175.38,175.46,8932.0,160.5599,160.6239,160.4775,160.5507,8932.0
2021-10-06 11:50:00,175.5,175.64,175.47,175.63,12300.0,160.5873,160.7154,160.5599,160.7063,12300.0
2021-10-06 11:55:00,175.63,175.69,175.61,175.67,10081.0,160.7063,160.7612,160.688,160.7429,10081.0
2021-10-06 12:00:00,175.67,175.7,175.53,175.53,8739.0,160.7429,160.7703,160.6148,160.6148,8739.0
2021-10-06 12:05:00,175.52,175.52,175.33,175.33,3758.0,160.6056,160.6056,160.4318,160.4318,3758.0
2021-10-06 12:10:00,175.33,175.35,175.05,175.22,7927.0,160.4318,160.4501,160.1755,160.3311,7927.0
2021-10-06 12:15:00,175.22,175.45,175.18,175.43,8580.0,160.3311,160.5416,160.2945,160.5233,8580.0
2021-10-06 12:20:00,175.4,175.5,175.37,175.5,4069.0,160.4958,160.5873,160.4684,160.5873,4069.0
2021-10-06 12:25:00,175.51,175.64,175.43,175.59,6687.0,160.5965,160.7154,160.5233,160.6697,6687.0
2021-10-06 12:30:00,175.55,175.84,175.53,175.84,9213.0,160.6331,160.8984,160.6148,160.8984,9213.0
2021-10-06 12:35:00,175.84,175.91,175.8,175.87,8860.0,160.8984,160.9625,160.8618,160.9259,8860.0
2021-10-06 12:40:00,175.89,175.92,175.81,175.91,6323.0,160.9442,160.9716,160.871,160.9625,6323.0
2021-10-06 12:45:00,175.94,176.15,175.91,176.04,13616.0,160.9899,161.1821,160.9625,161.0814,13616.0
2021-10-06 12:50:00,176.04,176.07,175.95,175.95,5995.0,161.0814,161.1089,160.9991,160.9991,5995.0
2021-10-06 12:55:00,175.91,175.92,175.78,175.89,7710.0,160.9625,160.9716,160.8435,160.9442,7710.0
2021-10-06 13:00:00,175.91,176.0,175.83,175.91,5623.0,160.9625,161.0448,160.8893,160.9625,5623.0
2021-10-06 13:05:00,175.89,175.89,175.68,175.84,5210.0,160.9442,160.9442,160.752,160.8984,5210.0
2021-10-06 13:10:00,175.76,175.93,175.73,175.93,5878.0,160.8252,160.9808,160.7978,160.9808,5878.0
2021-10-06 13:15:00,175.94,176.09,175.94,176.03,5715.0,160.9899,161.1272,160.9899,161.0723,5715.0
2021-10-06 13:20:00,176.03,176.29,175.99,176.27,6988.0,161.0723,161.3102,161.0357,161.2919,6988.0
2021-10-06 13:25:00,176.28,176.52,176.27,176.52,4016.0,161.301,161.5206,161.2919,161.5206,4016.0
2021-10-06 13:30:00,176.53,176.82,176.53,176.82,5697.0,161.5298,161.7951,161.5298,161.7951,5697.0
2021-10-06 13:35:00,176.84,177.21,176.8,177.16,7544.0,161.8134,162.152,161.7768,162.1063,7544.0
2021-10-06 13:40:00,177.11,177.17,176.98,177.15,5432.0,162.0605,162.1154,161.9415,162.0971,5432.0
2021-10-06 13:45:00,177.16,177.39,177.16,177.38,6798.0,162.1063,162.3167,162.1063,162.3076,6798.0
2021-10-06 13:50:00,177.38,177.38,177.08,177.2,9452.0,162.3076,162.3076,162.0331,162.1429,9452.0
2021-10-06 13:55:00,177.22,177.33,177.15,177.33,5894.0,162.1612,162.2618,162.0971,162.2618,5894.0
2021-10-06 14:00:00,177.35,177.38,177.0,177.3,10785.0,162.2801,162.3076,161.9598,162.2344,10785.0
2021-10-06 14:05:00,177.37,177.42,177.29,177.4,2870.0,162.2984,162.3442,162.2252,162.3259,2870.0
2021-10-06 14:10:00,177.43,177.83,177.43,177.83,4162.0,162.3533,162.7193,162.3533,162.7193,4162.0
2021-10-06 14:15:00,177.77,178.03,177.77,178.03,2790.0,162.6644,162.9023,162.6644,162.9023,2790.0
2021-10-06 14:20:00,178.06,178.08,177.77,177.81,12025.0,162.9298,162.9481,162.6644,162.701,12025.0
2021-10-06 14:25:00,177.81,177.81,177.6,177.74,9572.0,162.701,162.701,162.5089,162.637,9572.0
2021-10-06 14:30:00,177.76,177.78,177.57,177.64,4771.0,162.6553,162.6736,162.4814,162.5455,4771.0
2021-10-06 14:35:00,177.62,177.62,177.44,177.6,5898.0,162.5272,162.5272,162.3625,162.5089,5898.0
2021-10-06 14:40:00,177.64,177.77,177.58,177.7,3852.0,162.5455,162.6644,162.4906,162.6004,3852.0
2021-10-06 14:45:00,177.67,177.81,177.67,177.76,2488.0,162.5729,162.701,162.5729,162.6553,2488.0
2021-10-06 14:50:00,177.79,177.89,177.71,177.89,5625.0,162.6827,162.7742,162.6095,162.7742,5625.0
2021-10-06 14:55:00,177.9,177.92,177.76,177.83,6395.0,162.7834,162.8017,162.6553,162.7193,6395.0
2021-10-06 15:00:00,177.79,177.85,177.67,177.8,4358.0,162.6827,162.7376,162.5729,162.6919,4358.0
2021-10-06 15:05:00,177.88,177.98,177.82,177.93,4711.0,162.7651,162.8566,162.7102,162.8108,4711.0
2021-10-06 15:10:00,177.98,178.14,177.95,178.11,6693.0,162.8566,163.003,162.8291,162.9755,6693.0
2021-10-06 15:15:00,178.12,178.37,178.12,178.34,7573.0,162.9847,163.2134,162.9847,163.186,7573.0
2021-10-06 15:20:00,178.35,178.35,178.09,178.13,7004.0,163.1951,163.1951,162.9572,162.9938,7004.0
2021-10-06 15:25:00,178.11,178.23,177.99,178.23,7835.0,162.9755,163.0853,162.8657,163.0853,7835.0
2021-10-06 15:30:00,178.23,178.44,178.19,178.41,13334.0,163.0853,163.2775,163.0487,163.25,13334.0
2021-10-06 15:35:00,178.39,178.42,178.15,178.4,12584.0,163.2317,163.2592,163.0121,163.2409,12584.0
2021-10-06 15:40:00,178.43,178.72,178.43,178.69,22302.0,163.2683,163.5337,163.2683,163.5062,22302.0
2021-10-06 15:45:00,178.68,178.74,178.48,178.71,29368.0,163.4971,163.552,163.3141,163.5245,29368.0
2021-10-06 15:50:00,178.71,178.93,178.58,178.74,56218.0,163.5245,163.7259,163.4056,163.552,56218.0
2021-10-06 15:55:00,178.69,178.84,178.53,178.55,111911.0,163.5062,163.6435,163.3598,163.3781,111911.0
2021-10-07 09:30:00,179.12,179.88,178.9,179.73,17302.0,163.8997,164.5951,163.6984,164.4579,17302.0
2021-10-07 09:35:00,179.94,180.28,179.94,180.06,10384.0,164.65,164.9611,164.65,164.7598,10384.0
2021-10-07 09:40:00,179.99,180.49,179.86,180.23,22281.0,164.6958,165.1533,164.5768,164.9154,22281.0
2021-10-07 09:45:00,180.16,180.62,180.08,180.23,21516.0,164.8513,165.2722,164.7781,164.9154,21516.0
2021-10-07 09:50:00,180.27,180.47,180.12,180.12,3906.0,164.952,165.135,164.8147,164.8147,3906.0
2021-10-07 09:55:00,180.1,180.58,180.09,180.41,8348.0,164.7964,165.2356,164.7873,165.0801,8348.0
2021-10-07 10:00:00,180.49,180.77,180.35,180.77,6987.0,165.1533,165.4095,165.0252,165.4095,6987.0
2021-10-07 10:05:00,180.78,180.99,180.74,180.99,4200.0,165.4187,165.6108,165.3821,165.6108,4200.0
2021-10-07 10:10:00,180.99,181.02,180.82,180.9,4727.0,165.6108,165.6383,165.4553,165.5285,4727.0
2021-10-07 10:15:00,180.88,181.03,180.82,180.92,4097.0,165.5102,165.6474,165.4553,165.5468,4097.0
2021-10-07 10:20:00,180.9,180.93,180.7,180.7,4054.0,165.5285,165.5559,165.3455,165.3455,4054.0
2021-10-07 10:25:00,180.53,180.58,180.39,180.39,5382.0,165.1899,165.2356,165.0618,165.0618,5382.0
2021-10-07 10:30:00,180.44,180.44,179.79,179.79,7383.0,165.1075,165.1075,164.5128,164.5128,7383.0
2021-10-07 10:35:00,179.75,179.79,179.54,179.57,2600.0,164.4762,164.5128,164.284,164.3115,2600.0
2021-10-07 10:40:00,179.57,179.67,179.41,179.44,2600.0,164.3115,164.403,164.1651,164.1925,2600.0
2021-10-07 10:45:00,179.41,179.41,179.21,179.34,6477.0,164.1651,164.1651,163.9821,164.101,6477.0
2021-10-07 10:50:00,179.39,179.64,179.39,179.58,10572.0,164.1468,164.3755,164.1468,164.3206,10572.0
2021-10-07 10:55:00,179.69,179.98,179.63,179.92,15061.0,164.4213,164.6866,164.3664,164.6317,15061.0
2021-10-07 11:00:00,179.9,179.99,179.82,179.83,6935.0,164.6134,164.6958,164.5402,164.5494,6935.0
2021-10-07 11:05:00,179.76,179.85,179.48,179.62,10973.0,164.4853,164.5677,164.2291,164.3572,10973.0
2021-10-07 11:10:00,179.66,179.66,179.27,179.27,4575.0,164.3938,164.3938,164.037,164.037,4575.0
2021-10-07 11:15:00,179.26,179.26,179.09,179.16,3729.0,164.0278,164.0278,163.8723,163.9363,3729.0
2021-10-07 11:20:00,179.14,179.16,179.09,179.13,1728.0,163.918,163.9363,163.8723,163.9089,1728.0
2021-10-07 11:25:00,179.15,179.3,179.11,179.18,3772.0,163.9272,164.0644,163.8906,163.9546,3772.0
2021-10-07 11:30:00,179.19,179.24,179.06,179.24,2200.0,163.9638,164.0095,163.8448,164.0095,2200.0
2021-10-07 11:35:00,179.2,179.49,179.2,179.45,5865.0,163.9729,164.2383,163.9729,164.2017,5865.0
2021-10-07 11:40:00,179.47,179.72,179.47,179.71,8278.0,164.22,164.4487,164.22,164.4396,8278.0
2021-10-07 11:45:00,179.75,179.84,179.72,179.82,8425.0,164.4762,164.5585,164.4487,164.5402,8425.0
2021-10-07 11:50:00,179.83,179.87,179.69,179.84,10885.0,164.5494,164.586,164.4213,164.5585,10885.0
2021-10-07 11:55:00,179.87,179.99,179.85,179.96,2080.0,164.586,164.6958,164.5677,164.6683,2080.0
2021-10-07 12:00:00,179.95,180.04,179.95,179.95,4857.0,164.6592,164.7415,164.6592,164.6592,4857.0
2021-10-07 12:05:00,179.92,179.96,179.87,179.89,4685.0,164.6317,164.6683,164.586,164.6043,4685.0
2021-10-07 12:10:00,179.91,179.91,179.71,179.71,7396.0,164.6226,164.6226,164.4396,164.4396,7396.0
2021-10-07 12:15:00,179.74,179.81,179.66,179.81,6869.0,164.467,164.5311,164.3938,164.5311,6869.0
2021-10-07 12:20:00,179.83,179.84,179.68,179.84,4162.0,164.5494,164.5585,164.4121,164.5585,4162.0
2021-10-07 12:25:00,179.79,179.79,179.59,179.73,5811.0,164.5128,164.5128,164.3298,164.4579,5811.0
2021-10-07 12:30:00,179.77,179.91,179.73,179.91,8263.0,164.4945,164.6226,164.4579,164.6226,8263.0
2021-10-07 12:35:00,179.99,180.03,179.98,180.03,1056.0,164.6958,164.7324,164.6866,164.7324,1056.0
2021-10-07 12:40:00,180.02,180.16,179.93,180.11,8738.0,164.7232,164.8513,164.6409,164.8056,8738.0
2021-10-07 12:45:00,180.1,180.17,180.07,180.17,2330.0,164.7964,164.8605,164.769,164.8605,2330.0
2021-10-07 12:50:00,180.26,180.44,180.26,180.34,7910.0,164.9428,165.1075,164.9428,165.016,7910.0
2021-10-07 12:55:00,180.29,180.42,180.29,180.42,3795.0,164.9703,165.0892,164.9703,165.0892,3795.0
2021-10-07 13:00:00,180.35,180.36,180.19,180.31,12341.0,165.0252,165.0343,164.8788,164.9886,12341.0
2021-10-07 13:05:00,180.34,180.34,180.05,180.17,7666.0,165.016,165.016,164.7507,164.8605,7666.0
2021-10-07 13:10:00,180.17,180.32,180.11,180.16,11104.0,164.8605,164.9977,164.8056,164.8513,11104.0
2021-10-07 13:15:00,180.18,180.33,180.14,180.26,9199.0,164.8696,165.0069,164.833,164.9428,9199.0
2021-10-07 13:20:00,180.26,180.37,180.14,180.36,6060.0,164.9428,165.0435,164.833,165.0343,6060.0
2021-10-07 13:25:00,180.36,180.42,180.33,180.37,3712.0,165.0343,165.0892,165.0069,165.0435,3712.0
2021-10-07 13:30:00,180.34,180.39,180.21,180.32,14048.0,165.016,165.0618,164.8971,164.9977,14048.0
2021-10-07 13:35:00,180.26,180.27,180.13,180.13,5476.0,164.9428,164.952,164.8239,164.8239,5476.0
2021-10-07 13:40:00,180.13,180.29,180.04,180.18,9947.0,164.8239,164.9703,164.7415,164.8696,9947.0
2021-10-07 13:45:00,180.12,180.2,180.0,180.17,7854.0,164.8147,164.8879,164.7049,164.8605,7854.0
2021-10-07 13:50:00,180.09,180.12,179.96,180.12,3555.0,164.7873,164.8147,164.6683,164.8147,3555.0
2021-10-07 13:55:00,180.08,180.08,179.79,179.79,8190.0,164.7781,164.7781,164.5128,164.5128,8190.0
2021-10-07 14:00:00,179.78,179.8,179.59,179.68,6200.0,164.5036,164.5219,164.3298,164.4121,6200.0
2021-10-07 14:05:00,179.67,179.73,179.64,179.71,6732.0,164.403,164.4579,164.3755,164.4396,6732.0
2021-10-07 14:10:00,179.68,179.69,179.55,179.55,3002.0,164.4121,164.4213,164.2932,164.2932,3002.0
2021-10-07 14:15:00,179.58,179.58,179.27,179.41,13218.0,164.3206,164.3206,164.037,164.1651,13218.0
2021-10-07 14:20:00,179.36,179.36,179.21,179.21,3425.0,164.1193,164.1193,163.9821,163.9821,3425.0
2021-10-07 14:25:00,179.2,179.24,179.15,179.2,3293.0,163.9729,164.0095,163.9272,163.9729,3293.0
2021-10-07 14:30:00,179.18,179.18,179.07,179.09,2207.0,163.9546,163.9546,163.854,163.8723,2207.0
2021-10-07 14:35:00,179.06,179.09,178.95,178.96,7098.0,163.8448,163.8723,163.7442,163.7533,7098.0
2021-10-07 14:40:00,178.99,179.03,178.89,178.91,3016.0,163.7808,163.8174,163.6893,163.7076,3016.0
2021-10-07 14:45:00,178.9,178.91,178.8,178.8,5685.0,163.6984,163.7076,163.6069,163.6069,5685.0
2021-10-07 14:50:00,178.78,178.79,178.58,178.58,8399.0,163.5886,163.5977,163.4056,163.4056,8399.0
2021-10-07 14:55:00,178.61,178.61,177.75,177.76,28354.0,163.433,163.433,162.6461,162.6553,28354.0
2021-10-07 15:00:00,177.77,177.96,177.6,177.95,14683.0,162.6644,162.8383,162.5089,162.8291,14683.0
2021-10-07 15:05:00,177.98,178.42,177.97,178.28,5722.0,162.8566,163.2592,162.8474,163.1311,5722.0
2021-10-07 15:10:00,178.24,178.24,177.98,178.21,8327.0,163.0945,163.0945,162.8566,163.067,8327.0
2021-10-07 15:15:00,178.18,178.33,178.17,178.32,6943.0,163.0396,163.1768,163.0304,163.1677,6943.0
2021-10-07 15:20:00,178.25,178.25,178.17,178.2,4801.0,163.1036,163.1036,163.0304,163.0579,4801.0
2021-10-07 15:25:00,178.23,178.23,177.99,178.1,5243.0,163.0853,163.0853,162.8657,162.9664,5243.0
2021-10-07 15:30:00,178.13,178.23,178.02,178.14,8073.0,162.9938,163.0853,162.8932,163.003,8073.0
2021-10-07 15:35:00,178.11,178.13,177.69,177.75,10710.0,162.9755,162.9938,162.5912,162.6461,10710.0
2021-10-07 15:40:00,177.76,177.8,177.55,177.55,14315.0,162.6553,162.6919,162.4631,162.4631,14315.0
2021-10-07 15:45:00,177.54,177.68,177.44,177.68,22022.0,162.454,162.5821,162.3625,162.5821,22022.0
2021-10-07 15:50:00,177.65,177.78,177.49,177.75,33675.0,162.5546,162.6736,162.4082,162.6461,33675.0
2021-10-07 15:55:00,177.74,178.17,177.5,178.0,111066.0,162.637,163.0304,162.4174,162.8749,111066.0
2021-10-08 09:30:00,178.15,178.4,177.73,178.14,12731.0,163.0121,163.2409,162.6278,163.003,12731.0
2021-10-08 09:35:00,177.95,178.2,177.92,178.0,5663.0,162.8291,163.0579,162.8017,162.8749,5663.0
2021-10-08 09:40:00,178.1,178.12,177.05,177.12,7151.0,162.9664,162.9847,162.0056,162.0697,7151.0
2021-10-08 09:45:00,177.22,177.46,177.19,177.41,2696.0,162.1612,162.3808,162.1337,162.335,2696.0
2021-10-08 09:50:00,177.23,177.6,177.07,177.49,4010.0,162.1703,162.5089,162.0239,162.4082,4010.0
2021-10-08 09:55:00,177.41,177.56,177.33,177.44,4995.0,162.335,162.4723,162.2618,162.3625,4995.0
2021-10-08 10:00:00,177.39,177.86,177.38,177.86,6435.0,162.3167,162.7468,162.3076,162.7468,6435.0
2021-10-08 10:05:00,177.81,177.96,177.64,177.69,7073.0,162.701,162.8383,162.5455,162.5912,7073.0
2021-10-08 10:10:00,177.66,177.66,177.2,177.31,2600.0,162.5638,162.5638,162.1429,162.2435,2600.0
2021-10-08 10:15:00,177.21,177.36,177.1,177.34,2414.0,162.152,162.2893,162.0514,162.271,2414.0
2021-10-08 10:20:00,177.34,177.56,177.28,177.28,4501.0,162.271,162.4723,162.2161,162.2161,4501.0
2021-10-08 10:25:00,177.19,177.32,177.03,177.07,6629.0,162.1337,162.2527,161.9873,162.0239,6629.0
2021-10-08 10:30:00,177.14,177.42,177.09,177.32,4500.0,162.088,162.3442,162.0422,162.2527,4500.0
2021-10-08 10:35:00,177.39,177.43,177.32,177.41,4575.0,162.3167,162.3533,162.2527,162.335,4575.0
2021-10-08 10:40:00,177.43,177.92,177.39,177.92,4062.0,162.3533,162.8017,162.3167,162.8017,4062.0
2021-10-08 10:45:00,177.99,178.03,177.83,177.84,3443.0,162.8657,162.9023,162.7193,162.7285,3443.0
2021-10-08 10:50:00,177.78,177.81,177.57,177.72,4280.0,162.6736,162.701,162.4814,162.6187,4280.0
2021-10-08 10:55:00,177.65,177.83,177.65,177.78,4120.0,162.5546,162.7193,162.5546,162.6736,4120.0
2021-10-08 11:00:00,177.79,177.81,177.64,177.66,2441.0,162.6827,162.701,162.5455,162.5638,2441.0
2021-10-08 11:05:00,177.7,177.81,177.66,177.74,1700.0,162.6004,162.701,162.5638,162.637,1700.0
2021-10-08 11:10:00,177.76,177.86,177.61,177.85,5915.0,162.6553,162.7468,162.518,162.7376,5915.0
2021-10-08 11:15:00,177.89,178.17,177.88,178.17,3425.0,162.7742,163.0304,162.7651,163.0304,3425.0
2021-10-08 11:20:00,178.13,178.27,178.13,178.18,5659.0,162.9938,163.1219,162.9938,163.0396,5659.0
2021-10-08 11:25:00,178.22,178.26,178.09,178.23,1724.0,163.0762,163.1128,162.9572,163.0853,1724.0
2021-10-08 11:30:00,178.22,178.22,177.91,178.04,4346.0,163.0762,163.0762,162.7925,162.9115,4346.0
2021-10-08 11:35:00,178.01,178.07,177.94,178.06,2079.0,162.884,162.9389,162.82,162.9298,2079.0
2021-10-08 11:40:00,178.02,178.17,178.02,178.12,3267.0,162.8932,163.0304,162.8932,162.9847,3267.0
2021-10-08 11:45:00,178.13,178.19,178.06,178.19,2646.0,162.9938,163.0487,162.9298,163.0487,2646.0
2021-10-08 11:50:00,178.18,178.18,177.96,178.04,1973.0,163.0396,163.0396,162.8383,162.9115,1973.0
2021-10-08 11:55:00,178.13,178.13,177.97,178.1,2202.0,162.9938,162.9938,162.8474,162.9664,2202.0
2021-10-08 12:00:00,178.1,178.24,178.07,178.18,2675.0,162.9664,163.0945,162.9389,163.0396,2675.0
2021-10-08 12:05:00,178.19,178.22,178.18,178.2,1661.0,163.0487,163.0762,163.0396,163.0579,1661.0
2021-10-08 12:10:00,178.21,178.23,178.15,178.17,1409.0,163.067,163.0853,163.0121,163.0304,1409.0
2021-10-08 12:15:00,178.11,178.12,178.03,178.03,805.0,162.9755,162.9847,162.9023,162.9023,805.0
2021-10-08 12:20:00,178.05,178.15,178.03,178.15,2796.0,162.9206,163.0121,162.9023,163.0121,2796.0
2021-10-08 12:25:00,178.18,178.29,178.16,178.25,2512.0,163.0396,163.1402,163.0213,163.1036,2512.0
2021-10-08 12:30:00,178.23,178.49,178.23,178.49,1410.0,163.0853,163.3232,163.0853,163.3232,1410.0
2021-10-08 12:35:00,178.46,178.53,178.45,178.53,2800.0,163.2958,163.3598,163.2866,163.3598,2800.0
2021-10-08 12:40:00,178.48,178.56,178.43,178.52,1800.0,163.3141,163.3873,163.2683,163.3507,1800.0
2021-10-08 12:45:00,178.52,178.59,178.51,178.54,3143.0,163.3507,163.4147,163.3415,163.369,3143.0
2021-10-08 12:50:00,178.55,178.65,178.54,178.6,1794.0,163.3781,163.4696,163.369,163.4239,1794.0
2021-10-08 12:55:00,178.61,178.63,178.4,178.4,3891.0,163.433,163.4513,163.2409,163.2409,3891.0
2021-10-08 13:00:00,178.45,178.45,178.32,178.37,2110.0,163.2866,163.2866,163.1677,163.2134,2110.0
2021-10-08 13:05:00,178.4,178.5,178.28,178.28,4068.0,163.2409,163.3324,163.1311,163.1311,4068.0
2021-10-08 13:10:00,178.29,178.37,178.2,178.31,3801.0,163.1402,163.2134,163.0579,163.1585,3801.0
2021-10-08 13:15:00,178.3,178.3,178.08,178.08,2400.0,163.1494,163.1494,162.9481,162.9481,2400.0
2021-10-08 13:20:00,178.13,178.17,178.07,178.07,1004.0,162.9938,163.0304,162.9389,162.9389,1004.0
2021-10-08 13:25:00,178.07,178.33,178.07,178.32,4827.0,162.9389,163.1768,162.9389,163.1677,4827.0
2021-10-08 13:30:00,178.24,178.24,178.05,178.11,7233.0,163.0945,163.0945,162.9206,162.9755,7233.0
2021-10-08 13:35:00,178.07,178.07,177.89,177.89,1840.0,162.9389,162.9389,162.7742,162.7742,1840.0
2021-10-08 13:40:00,177.86,177.86,177.67,177.72,4628.0,162.7468,162.7468,162.5729,162.6187,4628.0
2021-10-08 13:45:00,177.75,177.9,177.7,177.9,2366.0,162.6461,162.7834,162.6004,162.7834,2366.0
2021-10-08 13:50:00,177.87,177.91,177.73,177.74,2721.0,162.7559,162.7925,162.6278,162.637,2721.0
2021-10-08 13:55:00,177.75,177.85,177.71,177.8,8200.0,162.6461,162.7376,162.6095,162.6919,8200.0
2021-10-08 14:00:00,177.81,178.05,177.79,178.05,8832.0,162.701,162.9206,162.6827,162.9206,8832.0
2021-10-08 14:05:00,178.07,178.29,178.06,178.25,3317.0,162.9389,163.1402,162.9298,163.1036,3317.0
2021-10-08 14:10:00,178.25,178.32,178.22,178.31,1461.0,163.1036,163.1677,163.0762,163.1585,1461.0
2021-10-08 14:15:00,178.29,178.54,178.24,178.48,4107.0,163.1402,163.369,163.0945,163.3141,4107.0
2021-10-08 14:20:00,178.46,178.63,178.46,178.63,3080.0,163.2958,163.4513,163.2958,163.4513,3080.0
2021-10-08 14:25:00,178.57,178.72,178.57,178.72,2365.0,163.3964,163.5337,163.3964,163.5337,2365.0
2021-10-08 14:30:00,178.73,178.8,178.71,178.74,1801.0,163.5428,163.6069,163.5245,163.552,1801.0
2021-10-08 14:35:00,178.64,178.67,178.52,178.52,1280.0,163.4605,163.4879,163.3507,163.3507,1280.0
2021-10-08 14:40:00,178.54,178.55,178.47,178.49,3682.0,163.369,163.3781,163.3049,163.3232,3682.0
2021-10-08 14:45:00,178.52,178.59,178.51,178.52,2810.0,163.3507,163.4147,163.3415,163.3507,2810.0
2021-10-08 14:50:00,178.49,178.49,178.43,178.43,2682.0,163.3232,163.3232,163.2683,163.2683,2682.0
2021-10-08 14:55:00,178.36,178.44,178.34,178.39,3284.0,163.2043,163.2775,163.186,163.2317,3284.0
2021-10-08 15:00:00,178.4,178.53,178.4,178.43,4095.0,163.2409,163.3598,163.2409,163.2683,4095.0
2021-10-08 15:05:00,178.42,178.47,178.36,178.47,3883.0,163.2592,163.3049,163.2043,163.3049,3883.0
2021-10-08 15:10:00,178.53,178.68,178.53,178.55,4860.0,163.3598,163.4971,163.3598,163.3781,4860.0
2021-10-08 15:15:00,178.57,178.57,178.44,178.49,2757.0,163.3964,163.3964,163.2775,163.3232,2757.0
2021-10-08 15:20:00,178.49,178.49,178.42,178.46,5246.0,163.3232,163.3232,163.2592,163.2958,5246.0
2021-10-08 15:25:00,178.46,178.56,178.41,178.47,5056.0,163.2958,163.3873,163.25,163.3049,5056.0
2021-10-08 15:30:00,178.51,178.53,178.38,178.4,6965.0,163.3415,163.3598,163.2226,163.2409,6965.0
2021-10-08 15:35:00,178.35,178.35,178.11,178.11,6614.0,163.1951,163.1951,162.9755,162.9755,6614.0
2021-10-08 15:40:00,178.11,178.11,177.65,177.73,9478.0,162.9755,162.9755,162.5546,162.6278,9478.0
2021-10-08 15:45:00,177.68,177.86,177.66,177.66,13033.0,162.5821,162.7468,162.5638,162.5638,13033.0
2021-10-08 15:50:00,177.64,177.71,177.55,177.56,21765.0,162.5455,162.6095,162.4631,162.4723,21765.0
2021-10-08 15:55:00,177.56,177.77,177.55,177.74,41674.0,162.4723,162.6644,162.4631,162.637,41674.0
2021-10-11 09:30:00,177.68,178.19,177.67,178.19,12812.0,162.5821,163.0487,162.5729,163.0487,12812.0
2021-10-11 09:35:00,178.15,178.29,177.69,177.86,11452.0,163.0121,163.1402,162.5912,162.7468,11452.0
2021-10-11 09:40:00,177.86,177.96,177.65,177.65,3118.0,162.7468,162.8383,162.5546,162.5546,3118.0
2021-10-11 09:45:00,177.39,177.5,177.22,177.39,1706.0,162.3167,162.4174,162.1612,162.3167,1706.0
2021-10-11 09:50:00,177.41,178.21,177.37,178.21,8797.0,162.335,163.067,162.2984,163.067,8797.0
2021-10-11 09:55:00,178.09,178.55,178.09,178.53,6205.0,162.9572,163.3781,162.9572,163.3598,6205.0
2021-10-11 10:00:00,178.5,178.55,178.15,178.22,9249.0,163.3324,163.3781,163.0121,163.0762,9249.0
2021-10-11 10:05:00,178.16,178.42,178.09,178.27,5566.0,163.0213,163.2592,162.9572,163.1219,5566.0
2021-10-11 10:10:00,178.2,178.48,178.2,178.45,5611.0,163.0579,163.3141,163.0579,163.2866,5611.0
2021-10-11 10:15:00,178.48,178.76,178.45,178.65,10680.0,163.3141,163.5703,163.2866,163.4696,10680.0
2021-10-11 10:20:00,178.71,178.71,178.45,178.62,6512.0,163.5245,163.5245,163.2866,163.4422,6512.0
2021-10-11 10:25:00,178.58,178.59,178.26,178.4,9854.0,163.4056,163.4147,163.1128,163.2409,9854.0
2021-10-11 10:30:00,178.4,178.62,178.35,178.56,4216.0,163.2409,163.4422,163.1951,163.3873,4216.0
2021-10-11 10:35:00,178.51,178.52,178.34,178.41,4626.0,163.3415,163.3507,163.186,163.25,4626.0
2021-10-11 10:40:00,178.44,178.56,178.4,178.5,6816.0,163.2775,163.3873,163.2409,163.3324,6816.0
2021-10-11 10:45:00,178.54,178.77,178.5,178.75,6068.0,163.369,163.5794,163.3324,163.5611,6068.0
2021-10-11 10:50:00,178.68,178.83,178.67,178.71,3826.0,163.4971,163.6343,163.4879,163.5245,3826.0
2021-10-11 10:55:00,178.72,178.91,178.63,178.84,6866.0,163.5337,163.7076,163.4513,163.6435,6866.0
2021-10-11 11:00:00,178.85,178.88,178.72,178.8,4651.0,163.6526,163.6801,163.5337,163.6069,4651.0
2021-10-11 11:05:00,178.85,178.96,178.66,178.66,5748.0,163.6526,163.7533,163.4788,163.4788,5748.0
2021-10-11 11:10:00,178.64,178.66,178.23,178.24,5181.0,163.4605,163.4788,163.0853,163.0945,5181.0
2021-10-11 11:15:00,178.17,178.28,178.12,178.18,4945.0,163.0304,163.1311,162.9847,163.0396,4945.0
2021-10-11 11:20:00,178.09,178.19,177.96,178.09,5872.0,162.9572,163.0487,162.8383,162.9572,5872.0
2021-10-11 11:25:00,178.08,178.13,177.87,177.87,6101.0,162.9481,162.9938,162.7559,162.7559,6101.0
2021-10-11 11:30:00,177.89,178.1,177.86,177.98,4686.0,162.7742,162.9664,162.7468,162.8566,4686.0
2021-10-11 11:35:00,178.1,178.18,178.06,178.11,5706.0,162.9664,163.0396,162.9298,162.9755,5706.0
2021-10-11 11:40:00,178.14,178.28,178.08,178.22,4477.0,163.003,163.1311,162.9481,163.0762,4477.0
2021-10-11 11:45:00,178.22,178.42,178.19,178.24,4688.0,163.0762,163.2592,163.0487,163.0945,4688.0
2021-10-11 11:50:00,178.25,178.25,177.88,177.88,4339.0,163.1036,163.1036,162.7651,162.7651,4339.0
2021-10-11 11:55:00,177.89,177.93,177.77,177.77,3331.0,162.7742,162.8108,162.6644,162.6644,3331.0
2021-10-11 12:00:00,177.83,177.93,177.73,177.73,4623.0,162.7193,162.8108,162.6278,162.6278,4623.0
2021-10-11 12:05:00,177.75,177.75,177.58,177.63,2805.0,162.6461,162.6461,162.4906,162.5363,2805.0
2021-10-11 12:10:00,177.63,177.76,177.56,177.61,5330.0,162.5363,162.6553,162.4723,162.518,5330.0
2021-10-11 12:15:00,177.56,177.69,177.49,177.64,2414.0,162.4723,162.5912,162.4082,162.5455,2414.0
2021-10-11 12:20:00,177.59,177.75,177.59,177.67,5020.0,162.4997,162.6461,162.4997,162.5729,5020.0
2021-10-11 12:25:00,177.68,177.8,177.64,177.76,1961.0,162.5821,162.6919,162.5455,162.6553,1961.0
2021-10-11 12:30:00,177.79,177.9,177.76,177.84,5360.0,162.6827,162.7834,162.6553,162.7285,5360.0
2021-10-11 12:35:00,177.94,177.94,177.85,177.85,4397.0,162.82,162.82,162.7376,162.7376,4397.0
2021-10-11 12:40:00,177.84,177.92,177.79,177.92,4406.0,162.7285,162.8017,162.6827,162.8017,4406.0
2021-10-11 12:45:00,177.93,178.05,177.93,178.02,2269.0,162.8108,162.9206,162.8108,162.8932,2269.0
2021-10-11 12:50:00,178.03,178.04,177.85,177.97,5848.0,162.9023,162.9115,162.7376,162.8474,5848.0
2021-10-11 12:55:00,177.98,178.01,177.75,177.99,9121.0,162.8566,162.884,162.6461,162.8657,9121.0
2021-10-11 13:00:00,178.08,178.12,177.89,177.92,4302.0,162.9481,162.9847,162.7742,162.8017,4302.0
2021-10-11 13:05:00,177.92,177.96,177.68,177.76,6018.0,162.8017,162.8383,162.5821,162.6553,6018.0
2021-10-11 13:10:00,177.81,177.93,177.8,177.89,4076.0,162.701,162.8108,162.6919,162.7742,4076.0
2021-10-11 13:15:00,177.94,178.18,177.91,178.09,4516.0,162.82,163.0396,162.7925,162.9572,4516.0
2021-10-11 13:20:00,178.04,178.15,177.96,178.06,3806.0,162.9115,163.0121,162.8383,162.9298,3806.0
2021-10-11 13:25:00,178.03,178.08,177.9,177.9,3902.0,162.9023,162.9481,162.7834,162.7834,3902.0
2021-10-11 13:30:00,177.93,178.02,177.9,177.96,4721.0,162.8108,162.8932,162.7834,162.8383,4721.0
2021-10-11 13:35:00,177.97,178.15,177.97,178.11,2787.0,162.8474,163.0121,162.8474,162.9755,2787.0
2021-10-11 13:40:00,178.08,178.15,178.04,178.12,5221.0,162.9481,163.0121,162.9115,162.9847,5221.0
2021-10-11 13:45:00,178.1,178.2,177.92,177.96,5419.0,162.9664,163.0579,162.8017,162.8383,5419.0
2021-10-11 13:50:00,177.98,178.08,177.95,178.01,4419.0,162.8566,162.9481,162.8291,162.884,4419.0
2021-10-11 13:55:00,178.05,178.09,177.9,178.05,4863.0,162.9206,162.9572,162.7834,162.9206,4863.0
2021-10-11 14:00:00,178.03,178.29,178.03,178.15,4766.0,162.9023,163.1402,162.9023,163.0121,4766.0
2021-10-11 14:05:00,178.16,178.25,178.13,178.21,3468.0,163.0213,163.1036,162.9938,163.067,3468.0
2021-10-11 14:10:00,178.27,178.45,178.21,178.45,5208.0,163.1219,163.2866,163.067,163.2866,5208.0
2021-10-11 14:15:00,178.31,178.33,178.26,178.28,3946.0,163.1585,163.1768,163.1128,163.1311,3946.0
2021-10-11 14:20:00,178.26,178.3,178.18,178.27,3851.0,163.1128,163.1494,163.0396,163.1219,3851.0
2021-10-11 14:25:00,178.25,178.4,178.23,178.38,3743.0,163.1036,163.2409,163.0853,163.2226,3743.0
2021-10-11 14:30:00,178.36,178.47,178.35,178.43,5122.0,163.2043,163.3049,163.1951,163.2683,5122.0
2021-10-11 14:35:00,178.42,178.45,178.25,178.25,4283.0,163.2592,163.2866,163.1036,163.1036,4283.0
2021-10-11 14:40:00,178.33,178.42,178.3,178.36,2143.0,163.1768,163.2592,163.1494,163.2043,2143.0
2021-10-11 14:45:00,178.42,178.42,178.29,178.29,5678.0,163.2592,163.2592,163.1402,163.1402,5678.0
2021-10-11 14:50:00,178.32,178.35,178.18,178.33,4452.0,163.1677,163.1951,163.0396,163.1768,4452.0
2021-10-11 14:55:00,178.33,178.49,178.3,178.39,4900.0,163.1768,163.3232,163.1494,163.2317,4900.0
2021-10-11 15:00:00,178.38,178.51,178.36,178.51,4525.0,163.2226,163.3415,163.2043,163.3415,4525.0
2021-10-11 15:05:00,178.51,178.51,178.37,178.44,7664.0,163.3415,163.3415,163.2134,163.2775,7664.0
2021-10-11 15:10:00,178.45,178.57,178.43,178.5,6443.0,163.2866,163.3964,163.2683,163.3324,6443.0
2021-10-11 15:15:00,178.49,178.49,178.33,178.42,8301.0,163.3232,163.3232,163.1768,163.2592,8301.0
2021-10-11 15:20:00,178.39,178.4,178.27,178.31,6426.0,163.2317,163.2409,163.1219,163.1585,6426.0
2021-10-11 15:25:00,178.29,178.32,178.19,178.26,7804.0,163.1402,163.1677,163.0487,163.1128,7804.0
2021-10-11 15:30:00,178.26,178.4,178.16,178.27,10107.0,163.1128,163.2409,163.0213,163.1219,10107.0
2021-10-11 15:35:00,178.27,178.69,178.26,178.69,12152.0,163.1219,163.5062,163.1128,163.5062,12152.0
2021-10-11 15:40:00,178.69,178.76,178.59,178.62,16541.0,163.5062,163.5703,163.4147,163.4422,16541.0
2021-10-11 15:45:00,178.69,178.75,178.3,178.34,30322.0,163.5062,163.5611,163.1494,163.186,30322.0
2021-10-11 15:50:00,178.36,178.36,178.16,178.29,28293.0,163.2043,163.2043,163.0213,163.1402,28293.0
2021-10-11 15:55:00,178.32,178.34,178.05,178.21,52273.0,163.1677,163.186,162.9206,163.067,52273.0
2021-10-12 09:30:00,178.53,178.53,177.79,178.18,12263.0,163.3598,163.3598,162.6827,163.0396,12263.0
2021-10-12 09:35:00,178.36,178.42,177.96,178.13,4596.0,163.2043,163.2592,162.8383,162.9938,4596.0
2021-10-12 09:40:00,178.19,178.56,177.84,178.07,7772.0,163.0487,163.3873,162.7285,162.9389,7772.0
2021-10-12 09:45:00,178.07,178.07,177.74,177.78,6043.0,162.9389,162.9389,162.637,162.6736,6043.0
2021-10-12 09:50:00,177.81,178.49,177.81,178.47,4503.0,162.701,163.3232,162.701,163.3049,4503.0
2021-10-12 09:55:00,178.44,178.57,178.43,178.47,10060.0,163.2775,163.3964,163.2683,163.3049,10060.0
2021-10-12 10:00:00,178.56,178.65,178.26,178.44,2846.0,163.3873,163.4696,163.1128,163.2775,2846.0
2021-10-12 10:05:00,178.35,178.35,178.03,178.13,3260.0,163.1951,163.1951,162.9023,162.9938,3260.0
2021-10-12 10:10:00,178.0,178.15,177.93,178.06,5268.0,162.8749,163.0121,162.8108,162.9298,5268.0
2021-10-12 10:15:00,178.1,178.48,178.1,178.41,11534.0,162.9664,163.3141,162.9664,163.25,11534.0
2021-10-12 10:20:00,178.42,178.46,178.29,178.34,5129.0,163.2592,163.2958,163.1402,163.186,5129.0
2021-10-12 10:25:00,178.38,178.42,178.05,178.21,5726.0,163.2226,163.2592,162.9206,163.067,5726.0
2021-10-12 10:30:00,178.17,178.44,177.95,178.4,8974.0,163.0304,163.2775,162.8291,163.2409,8974.0
2021-10-12 10:35:00,178.39,178.62,178.31,178.53,6457.0,163.2317,163.4422,163.1585,163.3598,6457.0
2021-10-12 10:40:00,178.62,178.66,178.21,178.21,7345.0,163.4422,163.4788,163.067,163.067,7345.0
2021-10-12 10:45:00,178.24,178.5,178.19,178.5,3540.0,163.0945,163.3324,163.0487,163.3324,3540.0
2021-10-12 10:50:00,178.48,178.61,178.36,178.37,3541.0,163.3141,163.433,163.2043,163.2134,3541.0
2021-10-12 10:55:00,178.41,178.66,178.41,178.43,3184.0,163.25,163.4788,163.25,163.2683,3184.0
2021-10-12 11:00:00,178.49,178.69,178.49,178.62,4779.0,163.3232,163.5062,163.3232,163.4422,4779.0
2021-10-12 11:05:00,178.61,179.14,178.6,179.14,8335.0,163.433,163.918,163.4239,163.918,8335.0
2021-10-12 11:10:00,179.1,179.2,179.02,179.14,3729.0,163.8814,163.9729,163.8082,163.918,3729.0
2021-10-12 11:15:00,179.05,179.15,178.98,179.09,4100.0,163.8357,163.9272,163.7716,163.8723,4100.0
2021-10-12 11:20:00,179.05,179.52,179.04,179.39,9435.0,163.8357,164.2657,163.8265,164.1468,9435.0
2021-10-12 11:25:00,179.37,179.5,179.31,179.44,4921.0,164.1285,164.2474,164.0736,164.1925,4921.0
2021-10-12 11:30:00,179.49,179.49,179.3,179.3,3981.0,164.2383,164.2383,164.0644,164.0644,3981.0
2021-10-12 11:35:00,179.32,179.51,179.28,179.42,10432.0,164.0827,164.2566,164.0461,164.1742,10432.0
2021-10-12 11:40:00,179.43,179.45,179.27,179.36,5262.0,164.1834,164.2017,164.037,164.1193,5262.0
2021-10-12 11:45:00,179.38,179.53,179.38,179.42,10255.0,164.1376,164.2749,164.1376,164.1742,10255.0
2021-10-12 11:50:00,179.43,179.52,179.31,179.51,6722.0,164.1834,164.2657,164.0736,164.2566,6722.0
2021-10-12 11:55:00,179.55,179.6,179.47,179.56,4272.0,164.2932,164.3389,164.22,164.3023,4272.0
2021-10-12 12:00:00,179.58,179.96,179.58,179.84,8231.0,164.3206,164.6683,164.3206,164.5585,8231.0
2021-10-12 12:05:00,179.85,179.92,179.81,179.81,5736.0,164.5677,164.6317,164.5311,164.5311,5736.0
2021-10-12 12:10:00,179.8,179.91,179.77,179.87,13381.0,164.5219,164.6226,164.4945,164.586,13381.0
2021-10-12 12:15:00,179.92,179.96,179.8,179.8,8181.0,164.6317,164.6683,164.5219,164.5219,8181.0
2021-10-12 12:20:00,179.87,179.98,179.83,179.89,10037.0,164.586,164.6866,164.5494,164.6043,10037.0
2021-10-12 12:25:00,179.89,179.96,179.75,179.83,46719.0,164.6043,164.6683,164.4762,164.5494,46719.0
2021-10-12 12:30:00,179.82,179.91,179.63,179.79,32192.0,164.5402,164.6226,164.3664,164.5128,32192.0
2021-10-12 12:35:00,179.8,179.99,179.6,179.92,32801.0,164.5219,164.6958,164.3389,164.6317,32801.0
2021-10-12 12:40:00,179.93,180.24,179.87,180.2,33453.0,164.6409,164.9245,164.586,164.8879,33453.0
2021-10-12 12:45:00,180.21,180.57,180.15,180.54,21103.0,164.8971,165.2265,164.8422,165.199,21103.0
2021-10-12 12:50:00,180.52,180.58,180.33,180.52,34517.0,165.1807,165.2356,165.0069,165.1807,34517.0
2021-10-12 12:55:00,180.55,180.59,179.67,179.7,31625.0,165.2082,165.2448,164.403,164.4304,31625.0
2021-10-12 13:00:00,179.74,180.05,179.66,180.05,10593.0,164.467,164.7507,164.3938,164.7507,10593.0
2021-10-12 13:05:00,180.05,180.15,179.94,180.14,15958.0,164.7507,164.8422,164.65,164.833,15958.0
2021-10-12 13:10:00,180.08,180.31,179.98,180.2,16209.0,164.7781,164.9886,164.6866,164.8879,16209.0
2021-10-12 13:15:00,180.12,180.44,180.12,180.44,9795.0,164.8147,165.1075,164.8147,165.1075,9795.0
2021-10-12 13:20:00,180.44,180.65,180.18,180.18,39048.0,165.1075,165.2997,164.8696,164.8696,39048.0
2021-10-12 13:25:00,180.22,180.48,180.18,180.48,4088.0,164.9062,165.1441,164.8696,165.1441,4088.0
2021-10-12 13:30:00,180.45,180.53,180.28,180.36,4949.0,165.1167,165.1899,164.9611,165.0343,4949.0
2021-10-12 13:35:00,180.33,180.37,180.12,180.12,5222.0,165.0069,165.0435,164.8147,164.8147,5222.0
2021-10-12 13:40:00,180.05,180.05,179.9,179.94,4325.0,164.7507,164.7507,164.6134,164.65,4325.0
2021-10-12 13:45:00,179.94,180.02,179.87,179.94,6425.0,164.65,164.7232,164.586,164.65,6425.0
2021-10-12 13:50:00,179.97,180.09,179.83,179.83,13294.0,164.6775,164.7873,164.5494,164.5494,13294.0
2021-10-12 13:55:00,179.86,179.97,179.81,179.94,8783.0,164.5768,164.6775,164.5311,164.65,8783.0
2021-10-12 14:00:00,179.93,179.95,179.8,179.81,9719.0,164.6409,164.6592,164.5219,164.5311,9719.0
2021-10-12 14:05:00,179.82,179.82,179.59,179.68,7071.0,164.5402,164.5402,164.3298,164.4121,7071.0
2021-10-12 14:10:00,179.7,179.79,179.54,179.54,6629.0,164.4304,164.5128,164.284,164.284,6629.0
2021-10-12 14:15:00,179.55,179.94,179.54,179.64,24623.0,164.2932,164.65,164.284,164.3755,24623.0
2021-10-12 14:20:00,179.62,179.82,179.51,179.57,20386.0,164.3572,164.5402,164.2566,164.3115,20386.0
2021-10-12 14:25:00,179.52,179.58,179.37,179.55,10898.0,164.2657,164.3206,164.1285,164.2932,10898.0
2021-10-12 14:30:00,179.56,179.63,179.34,179.43,17416.0,164.3023,164.3664,164.101,164.1834,17416.0
2021-10-12 14:35:00,179.42,179.42,178.98,178.98,7175.0,164.1742,164.1742,163.7716,163.7716,7175.0
2021-10-12 14:40:00,179.02,179.1,178.96,178.98,5531.0,163.8082,163.8814,163.7533,163.7716,5531.0
2021-10-12 14:45:00,178.96,179.05,178.96,179.01,6031.0,163.7533,163.8357,163.7533,163.7991,6031.0
2021-10-12 14:50:00,178.98,179.34,178.93,179.24,14472.0,163.7716,164.101,163.7259,164.0095,14472.0
2021-10-12 14:55:00,179.21,179.21,179.01,179.17,8472.0,163.9821,163.9821,163.7991,163.9455,8472.0
2021-10-12 15:00:00,179.2,179.28,179.16,179.28,8432.0,163.9729,164.0461,163.9363,164.0461,8432.0
2021-10-12 15:05:00,179.3,179.47,179.27,179.41,7928.0,164.0644,164.22,164.037,164.1651,7928.0
2021-10-12 15:10:00,179.41,179.44,179.35,179.38,9243.0,164.1651,164.1925,164.1102,164.1376,9243.0
2021-10-12 15:15:00,179.36,179.42,179.23,179.42,10251.0,164.1193,164.1742,164.0004,164.1742,10251.0
2021-10-12 15:20:00,179.39,179.49,179.27,179.41,11086.0,164.1468,164.2383,164.037,164.1651,11086.0
2021-10-12 15:25:00,179.41,179.51,179.28,179.35,21917.0,164.1651,164.2566,164.0461,164.1102,21917.0
2021-10-12 15:30:00,179.36,179.42,179.16,179.23,20393.0,164.1193,164.1742,163.9363,164.0004,20393.0
2021-10-12 15:35:00,179.23,179.23,179.02,179.02,21248.0,164.0004,164.0004,163.8082,163.8082,21248.0
2021-10-12 15:40:00,178.97,179.06,178.75,178.76,22612.0,163.7625,163.8448,163.5611,163.5703,22612.0
2021-10-12 15:45:00,178.76,178.84,178.6,178.82,24015.0,163.5703,163.6435,163.4239,163.6252,24015.0
2021-10-12 15:50:00,178.85,178.96,178.73,178.94,45060.0,163.6526,163.7533,163.5428,163.735,45060.0
2021-10-12 15:55:00,178.94,179.52,178.94,179.49,99863.0,163.735,164.2657,163.735,164.2383,99863.0
2021-10-13 09:30:00,179.93,180.35,179.61,180.31,14927.0,164.6409,165.0252,164.3481,164.9886,14927.0
2021-10-13 09:35:00,180.27,180.5,179.89,179.91,9784.0,164.952,165.1624,164.6043,164.6226,9784.0
2021-10-13 09:40:00,179.75,179.78,179.24,179.25,3048.0,164.4762,164.5036,164.0095,164.0187,3048.0
2021-10-13 09:45:00,179.11,179.23,179.0,179.15,3117.0,163.8906,164.0004,163.7899,163.9272,3117.0
2021-10-13 09:50:00,179.31,179.31,178.68,178.8,3010.0,164.0736,164.0736,163.4971,163.6069,3010.0
2021-10-13 09:55:00,178.5,178.8,178.41,178.42,7321.0,163.3324,163.6069,163.25,163.2592,7321.0
2021-10-13 10:00:00,178.4,178.61,178.23,178.44,4262.0,163.2409,163.433,163.0853,163.2775,4262.0
2021-10-13 10:05:00,178.42,178.77,178.4,178.66,5439.0,163.2592,163.5794,163.2409,163.4788,5439.0
2021-10-13 10:10:00,178.65,178.68,178.19,178.23,5687.0,163.4696,163.4971,163.0487,163.0853,5687.0
2021-10-13 10:15:00,178.14,178.28,177.77,177.79,1800.0,163.003,163.1311,162.6644,162.6827,1800.0
2021-10-13 10:20:00,177.79,177.79,177.28,177.56,3280.0,162.6827,162.6827,162.2161,162.4723,3280.0
2021-10-13 10:25:00,177.58,177.73,177.46,177.48,5041.0,162.4906,162.6278,162.3808,162.3991,5041.0
2021-10-13 10:30:00,177.61,178.02,177.61,178.01,5405.0,162.518,162.8932,162.518,162.884,5405.0
2021-10-13 10:35:00,178.07,178.19,178.0,178.12,4104.0,162.9389,163.0487,162.8749,162.9847,4104.0
2021-10-13 10:40:00,178.17,178.24,177.94,178.23,3241.0,163.0304,163.0945,162.82,163.0853,3241.0
2021-10-13 10:45:00,178.31,178.43,178.07,178.07,2158.0,163.1585,163.2683,162.9389,162.9389,2158.0
2021-10-13 10:50:00,178.01,178.2,177.94,177.96,3043.0,162.884,163.0579,162.82,162.8383,3043.0
2021-10-13 10:55:00,177.91,178.27,177.91,178.27,5342.0,162.7925,163.1219,162.7925,163.1219,5342.0
2021-10-13 11:00:00,178.29,178.36,178.17,178.17,5202.0,163.1402,163.2043,163.0304,163.0304,5202.0
2021-10-13 11:05:00,178.14,178.19,178.03,178.06,4390.0,163.003,163.0487,162.9023,162.9298,4390.0
2021-10-13 11:10:00,178.01,178.22,177.98,178.08,4853.0,162.884,163.0762,162.8566,162.9481,4853.0
2021-10-13 11:15:00,178.08,178.18,178.05,178.18,6713.0,162.9481,163.0396,162.9206,163.0396,6713.0
2021-10-13 11:20:00,178.19,178.27,178.11,178.22,3504.0,163.0487,163.1219,162.9755,163.0762,3504.0
2021-10-13 11:25:00,178.19,178.3,178.13,178.3,5347.0,163.0487,163.1494,162.9938,163.1494,5347.0
2021-10-13 11:30:00,178.33,178.45,178.3,178.45,2608.0,163.1768,163.2866,163.1494,163.2866,2608.0
2021-10-13 11:35:00,178.49,178.7,178.41,178.7,1501.0,163.3232,163.5154,163.25,163.5154,1501.0
2021-10-13 11:40:00,178.75,178.95,178.75,178.92,2677.0,163.5611,163.7442,163.5611,163.7167,2677.0
2021-10-13 11:45:00,178.89,179.24,178.89,179.06,9409.0,163.6893,164.0095,163.6893,163.8448,9409.0
2021-10-13 11:50:00,179.03,179.14,178.99,179.14,4298.0,163.8174,163.918,163.7808,163.918,4298.0
2021-10-13 11:55:00,179.17,179.24,179.16,179.21,3832.0,163.9455,164.0095,163.9363,163.9821,3832.0
2021-10-13 12:00:00,179.2,179.32,179.15,179.32,2638.0,163.9729,164.0827,163.9272,164.0827,2638.0
2021-10-13 12:05:00,179.31,179.35,179.2,179.21,3314.0,164.0736,164.1102,163.9729,163.9821,3314.0
2021-10-13 12:10:00,179.25,179.33,179.17,179.17,2300.0,164.0187,164.0919,163.9455,163.9455,2300.0
2021-10-13 12:15:00,179.17,179.21,179.05,179.2,3294.0,163.9455,163.9821,163.8357,163.9729,3294.0
2021-10-13 12:20:00,179.21,179.24,179.19,179.22,3115.0,163.9821,164.0095,163.9638,163.9912,3115.0
2021-10-13 12:25:00,179.22,179.31,179.22,179.29,3670.0,163.9912,164.0736,163.9912,164.0553,3670.0
2021-10-13 12:30:00,179.27,179.33,179.18,179.33,2032.0,164.037,164.0919,163.9546,164.0919,2032.0
2021-10-13 12:35:00,179.3,179.34,179.21,179.32,2602.0,164.0644,164.101,163.9821,164.0827,2602.0
2021-10-13 12:40:00,179.31,179.51,179.31,179.51,4375.0,164.0736,164.2566,164.0736,164.2566,4375.0
2021-10-13 12:45:00,179.51,179.66,179.37,179.42,8455.0,164.2566,164.3938,164.1285,164.1742,8455.0
2021-10-13 12:50:00,179.43,179.44,179.25,179.44,5033.0,164.1834,164.1925,164.0187,164.1925,5033.0
2021-10-13 12:55:00,179.47,179.47,179.3,179.36,4000.0,164.22,164.22,164.0644,164.1193,4000.0
2021-10-13 13:00:00,179.4,179.52,179.23,179.52,4113.0,164.1559,164.2657,164.0004,164.2657,4113.0
2021-10-13 13:05:00,179.53,179.64,179.52,179.59,4171.0,164.2749,164.3755,164.2657,164.3298,4171.0
2021-10-13 13:10:00,179.59,179.75,179.59,179.75,3262.0,164.3298,164.4762,164.3298,164.4762,3262.0
2021-10-13 13:15:00,179.71,179.77,179.64,179.77,1817.0,164.4396,164.4945,164.3755,164.4945,1817.0
2021-10-13 13:20:00,179.79,179.86,179.74,179.86,4248.0,164.5128,164.5768,164.467,164.5768,4248.0
2021-10-13 13:25:00,179.91,179.91,179.79,179.84,3014.0,164.6226,164.6226,164.5128,164.5585,3014.0
2021-10-13 13:30:00,179.8,179.98,179.77,179.91,3800.0,164.5219,164.6866,164.4945,164.6226,3800.0
2021-10-13 13:35:00,179.88,180.15,179.83,180.09,3265.0,164.5951,164.8422,164.5494,164.7873,3265.0
2021-10-13 13:40:00,180.09,180.1,180.02,180.1,1858.0,164.7873,164.7964,164.7232,164.7964,1858.0
2021-10-13 13:45:00,180.09,180.13,180.05,180.06,2630.0,164.7873,164.8239,164.7507,164.7598,2630.0
2021-10-13 13:50:00,180.01,180.08,179.96,180.06,1633.0,164.7141,164.7781,164.6683,164.7598,1633.0
2021-10-13 13:55:00,180.12,180.37,180.11,180.25,9548.0,164.8147,165.0435,164.8056,164.9337,9548.0
2021-10-13 14:00:00,180.28,180.61,180.22,180.39,20308.0,164.9611,165.2631,164.9062,165.0618,20308.0
2021-10-13 14:05:00,180.23,180.31,179.69,179.79,4658.0,164.9154,164.9886,164.4213,164.5128,4658.0
2021-10-13 14:10:00,179.74,180.06,179.74,180.06,1724.0,164.467,164.7598,164.467,164.7598,1724.0
2021-10-13 14:15:00,180.03,180.1,179.99,180.0,3639.0,164.7324,164.7964,164.6958,164.7049,3639.0
2021-10-13 14:20:00,179.97,180.18,179.96,180.07,12819.0,164.6775,164.8696,164.6683,164.769,12819.0
2021-10-13 14:25:00,180.04,180.05,179.88,179.89,8483.0,164.7415,164.7507,164.5951,164.6043,8483.0
2021-10-13 14:30:00,179.88,179.88,179.77,179.77,3826.0,164.5951,164.5951,164.4945,164.4945,3826.0
2021-10-13 14:35:00,179.77,179.87,179.72,179.73,3021.0,164.4945,164.586,164.4487,164.4579,3021.0
2021-10-13 14:40:00,179.69,179.73,179.56,179.66,2918.0,164.4213,164.4579,164.3023,164.3938,2918.0
2021-10-13 14:45:00,179.67,179.85,179.67,179.84,4314.0,164.403,164.5677,164.403,164.5585,4314.0
2021-10-13 14:50:00,179.82,179.87,179.78,179.83,3160.0,164.5402,164.586,164.5036,164.5494,3160.0
2021-10-13 14:55:00,179.81,179.83,179.73,179.79,4370.0,164.5311,164.5494,164.4579,164.5128,4370.0
2021-10-13 15:00:00,179.78,179.86,179.58,179.58,5800.0,164.5036,164.5768,164.3206,164.3206,5800.0
2021-10-13 15:05:00,179.61,179.95,179.59,179.95,5827.0,164.3481,164.6592,164.3298,164.6592,5827.0
2021-10-13 15:10:00,179.97,179.98,179.8,179.94,9747.0,164.6775,164.6866,164.5219,164.65,9747.0
2021-10-13 15:15:00,179.9,179.96,179.86,179.88,4592.0,164.6134,164.6683,164.5768,164.5951,4592.0
2021-10-13 15:20:00,179.9,180.05,179.85,180.0,5462.0,164.6134,164.7507,164.5677,164.7049,5462.0
2021-10-13 15:25:00,179.98,180.07,179.92,180.07,4077.0,164.6866,164.769,164.6317,164.769,4077.0
2021-10-13 15:30:00,180.02,180.08,179.91,179.94,9405.0,164.7232,164.7781,164.6226,164.65,9405.0
2021-10-13 15:35:00,179.91,180.21,179.91,180.0,17557.0,164.6226,164.8971,164.6226,164.7049,17557.0
2021-10-13 15:40:00,180.03,180.07,179.81,179.81,12534.0,164.7324,164.769,164.5311,164.5311,12534.0
2021-10-13 15:45:00,179.81,180.04,179.74,180.01,14233.0,164.5311,164.7415,164.467,164.7141,14233.0
2021-10-13 15:50:00,179.99,180.18,179.98,180.14,21237.0,164.6958,164.8696,164.6866,164.833,21237.0
2021-10-13 15:55:00,180.14,180.23,179.99,180.14,51118.0,164.833,164.9154,164.6958,164.833,51118.0
2021-10-14 09:30:00,181.0,181.06,180.64,181.06,12214.0,165.62,165.6749,165.2905,165.6749,12214.0
2021-10-14 09:35:00,180.87,180.96,180.19,180.19,6880.0,165.501,165.5834,164.8788,164.8788,6880.0
2021-10-14 09:40:00,180.39,180.43,180.17,180.17,5644.0,165.0618,165.0984,164.8605,164.8605,5644.0
2021-10-14 09:45:00,180.22,180.5,180.14,180.14,6785.0,164.9062,165.1624,164.833,164.833,6785.0
2021-10-14 09:50:00,180.12,180.12,179.86,180.02,2803.0,164.8147,164.8147,164.5768,164.7232,2803.0
2021-10-14 09:55:00,179.93,180.19,179.93,180.16,8902.0,164.6409,164.8788,164.6409,164.8513,8902.0
2021-10-14 10:00:00,180.24,181.06,180.24,180.92,6402.0,164.9245,165.6749,164.9245,165.5468,6402.0
2021-10-14 10:05:00,180.96,181.14,180.77,180.78,5662.0,165.5834,165.7481,165.4095,165.4187,5662.0
2021-10-14 10:10:00,180.8,181.0,180.75,180.91,4572.0,165.437,165.62,165.3912,165.5376,4572.0
2021-10-14 10:15:00,180.97,181.01,180.74,180.74,3104.0,165.5925,165.6291,165.3821,165.3821,3104.0
2021-10-14 10:20:00,180.84,180.87,180.52,180.63,4694.0,165.4736,165.501,165.1807,165.2814,4694.0
2021-10-14 10:25:00,180.57,180.57,180.32,180.46,4041.0,165.2265,165.2265,164.9977,165.1258,4041.0
2021-10-14 10:30:00,180.49,180.52,180.15,180.19,6521.0,165.1533,165.1807,164.8422,164.8788,6521.0
2021-10-14 10:35:00,180.15,180.49,180.09,180.34,7119.0,164.8422,165.1533,164.7873,165.016,7119.0
2021-10-14 10:40:00,180.33,180.51,180.31,180.31,3827.0,165.0069,165.1716,164.9886,164.9886,3827.0
2021-10-14 10:45:00,180.38,181.2,180.38,181.16,4868.0,165.0526,165.803,165.0526,165.7664,4868.0
2021-10-14 10:50:00,181.16,181.38,181.11,181.2,6028.0,165.7664,165.9677,165.7206,165.803,6028.0
2021-10-14 10:55:00,181.14,181.71,181.11,181.71,9091.0,165.7481,166.2696,165.7206,166.2696,9091.0
2021-10-14 11:00:00,181.75,181.77,181.36,181.53,6088.0,166.3062,166.3245,165.9494,166.1049,6088.0
2021-10-14 11:05:00,181.69,181.87,181.63,181.83,7205.0,166.2513,166.416,166.1964,166.3794,7205.0
2021-10-14 11:10:00,181.78,181.78,181.62,181.71,5165.0,166.3337,166.3337,166.1873,166.2696,5165.0
2021-10-14 11:15:00,181.69,181.91,181.69,181.88,5826.0,166.2513,166.4526,166.2513,166.4252,5826.0
2021-10-14 11:20:00,181.88,182.0,181.88,181.99,3611.0,166.4252,166.535,166.4252,166.5258,3611.0
2021-10-14 11:25:00,181.91,181.91,181.65,181.69,4412.0,166.4526,166.4526,166.2147,166.2513,4412.0
2021-10-14 11:30:00,181.69,181.86,181.69,181.75,10094.0,166.2513,166.4069,166.2513,166.3062,10094.0
2021-10-14 11:35:00,181.76,181.76,181.6,181.6,2607.0,166.3154,166.3154,166.169,166.169,2607.0
2021-10-14 11:40:00,181.49,181.59,181.44,181.59,3417.0,166.0683,166.1598,166.0226,166.1598,3417.0
2021-10-14 11:45:00,181.5,181.52,181.36,181.52,3341.0,166.0775,166.0958,165.9494,166.0958,3341.0
2021-10-14 11:50:00,181.47,181.56,181.34,181.56,4714.0,166.05,166.1324,165.9311,166.1324,4714.0
2021-10-14 11:55:00,181.56,181.61,181.53,181.6,3388.0,166.1324,166.1781,166.1049,166.169,3388.0
2021-10-14 12:00:00,181.62,181.85,181.62,181.76,2848.0,166.1873,166.3977,166.1873,166.3154,2848.0
2021-10-14 12:05:00,181.77,181.78,181.67,181.7,2256.0,166.3245,166.3337,166.233,166.2605,2256.0
2021-10-14 12:10:00,181.75,181.78,181.69,181.78,2247.0,166.3062,166.3337,166.2513,166.3337,2247.0
2021-10-14 12:15:00,181.74,181.87,181.72,181.85,5254.0,166.2971,166.416,166.2788,166.3977,5254.0
2021-10-14 12:20:00,181.89,181.93,181.73,181.74,4405.0,166.4343,166.4709,166.2879,166.2971,4405.0
2021-10-14 12:25:00,181.82,181.88,181.71,181.73,8041.0,166.3703,166.4252,166.2696,166.2879,8041.0
2021-10-14 12:30:00,181.72,181.82,181.71,181.78,1807.0,166.2788,166.3703,166.2696,166.3337,1807.0
2021-10-14 12:35:00,181.83,181.83,181.72,181.78,3223.0,166.3794,166.3794,166.2788,166.3337,3223.0
2021-10-14 12:40:00,181.75,181.78,181.64,181.72,3179.0,166.3062,166.3337,166.2056,166.2788,3179.0
2021-10-14 12:45:00,181.74,181.74,181.57,181.63,3317.0,166.2971,166.2971,166.1415,166.1964,3317.0
2021-10-14 12:50:00,181.67,181.78,181.67,181.78,781.0,166.233,166.3337,166.233,166.3337,781.0
2021-10-14 12:55:00,181.83,181.86,181.72,181.85,3749.0,166.3794,166.4069,166.2788,166.3977,3749.0
2021-10-14 13:00:00,181.9,181.92,181.76,181.76,4430.0,166.4435,166.4618,166.3154,166.3154,4430.0
2021-10-14 13:05:00,181.75,181.83,181.73,181.75,3969.0,166.3062,166.3794,166.2879,166.3062,3969.0
2021-10-14 13:10:00,181.77,181.83,181.73,181.83,2618.0,166.3245,166.3794,166.2879,166.3794,2618.0
2021-10-14 13:15:00,181.85,181.95,181.85,181.86,3381.0,166.3977,166.4892,166.3977,166.4069,3381.0
2021-10-14 13:20:00,181.87,181.87,181.79,181.79,924.0,166.416,166.416,166.3428,166.3428,924.0
2021-10-14 13:25:00,181.81,181.83,181.69,181.8,5219.0,166.3611,166.3794,166.2513,166.352,5219.0
2021-10-14 13:30:00,181.81,181.88,181.78,181.81,2264.0,166.3611,166.4252,166.3337,166.3611,2264.0
2021-10-14 13:35:00,181.81,181.94,181.8,181.83,2323.0,166.3611,166.4801,166.352,166.3794,2323.0
2021-10-14 13:40:00,181.87,182.09,181.87,182.02,2354.0,166.416,166.6173,166.416,166.5533,2354.0
2021-10-14 13:45:00,182.02,182.02,181.92,181.96,2382.0,166.5533,166.5533,166.4618,166.4984,2382.0
2021-10-14 13:50:00,181.93,181.93,181.78,181.78,3528.0,166.4709,166.4709,166.3337,166.3337,3528.0
2021-10-14 13:55:00,181.78,181.9,181.73,181.86,6392.0,166.3337,166.4435,166.2879,166.4069,6392.0
2021-10-14 14:00:00,181.82,181.86,181.63,181.64,6227.0,166.3703,166.4069,166.1964,166.2056,6227.0
2021-10-14 14:05:00,181.64,181.72,181.64,181.64,3496.0,166.2056,166.2788,166.2056,166.2056,3496.0
2021-10-14 14:10:00,181.63,181.85,181.61,181.85,6567.0,166.1964,166.3977,166.1781,166.3977,6567.0
2021-10-14 14:15:00,181.87,181.87,181.76,181.76,5873.0,166.416,166.416,166.3154,166.3154,5873.0
2021-10-14 14:20:00,181.75,181.94,181.75,181.94,2107.0,166.3062,166.4801,166.3062,166.4801,2107.0
2021-10-14 14:25:00,181.89,181.89,181.83,181.89,5779.0,166.4343,166.4343,166.3794,166.4343,5779.0
2021-10-14 14:30:00,181.87,181.91,181.83,181.91,1798.0,166.416,166.4526,166.3794,166.4526,1798.0
2021-10-14 14:35:00,181.91,181.92,181.84,181.92,4757.0,166.4526,166.4618,166.3886,166.4618,4757.0
2021-10-14 14:40:00,181.91,181.91,181.86,181.87,2700.0,166.4526,166.4526,166.4069,166.416,2700.0
2021-10-14 14:45:00,181.89,181.97,181.89,181.97,5221.0,166.4343,166.5075,166.4343,166.5075,5221.0
2021-10-14 14:50:00,181.93,182.0,181.88,181.97,4141.0,166.4709,166.535,166.4252,166.5075,4141.0
2021-10-14 14:55:00,181.95,182.01,181.94,182.01,4027.0,166.4892,166.5441,166.4801,166.5441,4027.0
2021-10-14 15:00:00,182.0,182.09,181.99,182.09,4694.0,166.535,166.6173,166.5258,166.6173,4694.0
2021-10-14 15:05:00,182.12,182.18,182.06,182.06,9108.0,166.6448,166.6997,166.5899,166.5899,9108.0
2021-10-14 15:10:00,182.03,182.07,181.96,182.06,3604.0,166.5624,166.599,166.4984,166.5899,3604.0
2021-10-14 15:15:00,182.02,182.05,181.84,181.94,2211.0,166.5533,166.5807,166.3886,166.4801,2211.0
2021-10-14 15:20:00,181.93,182.01,181.82,181.83,3679.0,166.4709,166.5441,166.3703,166.3794,3679.0
2021-10-14 15:25:00,181.82,181.84,181.75,181.78,6020.0,166.3703,166.3886,166.3062,166.3337,6020.0
2021-10-14 15:30:00,181.77,181.83,181.66,181.73,6870.0,166.3245,166.3794,166.2239,166.2879,6870.0
2021-10-14 15:35:00,181.75,181.77,181.6,181.66,9662.0,166.3062,166.3245,166.169,166.2239,9662.0
2021-10-14 15:40:00,181.67,181.85,181.59,181.81,11940.0,166.233,166.3977,166.1598,166.3611,11940.0
2021-10-14 15:45:00,181.79,181.85,181.74,181.84,11639.0,166.3428,166.3977,166.2971,166.3886,11639.0
2021-10-14 15:50:00,181.86,182.04,181.86,181.91,25169.0,166.4069,166.5716,166.4069,166.4526,25169.0
2021-10-14 15:55:00,181.92,182.23,181.88,182.2,53793.0,166.4618,166.7454,166.4252,166.718,53793.0
2021-10-15 09:30:00,182.17,182.25,181.63,181.78,31604.0,166.6905,166.7637,166.1964,166.3337,31604.0
2021-10-15 09:35:00,182.07,182.11,181.64,181.64,2700.0,166.599,166.6356,166.2056,166.2056,2700.0
2021-10-15 09:40:00,181.59,181.61,181.21,181.3,4313.0,166.1598,166.1781,165.8121,165.8945,4313.0
2021-10-15 09:45:00,181.31,181.68,181.31,181.44,5073.0,165.9036,166.2422,165.9036,166.0226,5073.0
2021-10-15 09:50:00,181.54,181.67,181.35,181.35,5706.0,166.1141,166.233,165.9402,165.9402,5706.0
2021-10-15 09:55:00,181.34,181.61,181.14,181.53,4225.0,165.9311,166.1781,165.7481,166.1049,4225.0
2021-10-15 10:00:00,181.48,181.76,181.43,181.74,5056.0,166.0592,166.3154,166.0134,166.2971,5056.0
2021-10-15 10:05:00,181.9,181.9,181.76,181.78,2313.0,166.4435,166.4435,166.3154,166.3337,2313.0
2021-10-15 10:10:00,181.76,181.77,181.4,181.4,17457.0,166.3154,166.3245,165.986,165.986,17457.0
2021-10-15 10:15:00,181.47,181.47,181.29,181.29,3381.0,166.05,166.05,165.8853,165.8853,3381.0
2021-10-15 10:20:00,181.26,181.41,181.05,181.37,5822.0,165.8579,165.9951,165.6657,165.9585,5822.0
2021-10-15 10:25:00,181.35,181.41,181.09,181.09,3395.0,165.9402,165.9951,165.7023,165.7023,3395.0
2021-10-15 10:30:00,181.07,181.21,181.07,181.18,2737.0,165.684,165.8121,165.684,165.7847,2737.0
2021-10-15 10:35:00,181.15,181.26,181.06,181.26,5614.0,165.7572,165.8579,165.6749,165.8579,5614.0
2021-10-15 10:40:00,181.21,181.28,181.03,181.05,3443.0,165.8121,165.8762,165.6474,165.6657,3443.0
2021-10-15 10:45:00,181.04,181.21,181.03,181.11,4172.0,165.6566,165.8121,165.6474,165.7206,4172.0
2021-10-15 10:50:00,181.09,181.1,180.75,180.75,5489.0,165.7023,165.7115,165.3912,165.3912,5489.0
2021-10-15 10:55:00,180.78,180.78,180.56,180.68,5446.0,165.4187,165.4187,165.2173,165.3271,5446.0
2021-10-15 11:00:00,180.68,180.74,180.45,180.5,14271.0,165.3271,165.3821,165.1167,165.1624,14271.0
2021-10-15 11:05:00,180.48,180.68,180.41,180.53,11980.0,165.1441,165.3271,165.0801,165.1899,11980.0
2021-10-15 11:10:00,180.56,180.75,180.4,180.42,5042.0,165.2173,165.3912,165.0709,165.0892,5042.0
2021-10-15 11:15:00,180.44,180.46,180.31,180.37,4692.0,165.1075,165.1258,164.9886,165.0435,4692.0
2021-10-15 11:20:00,180.39,180.4,180.26,180.35,6998.0,165.0618,165.0709,164.9428,165.0252,6998.0
2021-10-15 11:25:00,180.35,180.61,180.33,180.61,17838.0,165.0252,165.2631,165.0069,165.2631,17838.0
2021-10-15 11:30:00,180.64,180.89,180.64,180.73,9208.0,165.2905,165.5193,165.2905,165.3729,9208.0
2021-10-15 11:35:00,180.68,180.68,180.21,180.21,4138.0,165.3271,165.3271,164.8971,164.8971,4138.0
2021-10-15 11:40:00,180.17,180.4,180.17,180.4,5433.0,164.8605,165.0709,164.8605,165.0709,5433.0
2021-10-15 11:45:00,180.41,180.46,180.33,180.34,6197.0,165.0801,165.1258,165.0069,165.016,6197.0
2021-10-15 11:50:00,180.31,180.31,180.09,180.09,3953.0,164.9886,164.9886,164.7873,164.7873,3953.0
2021-10-15 11:55:00,180.09,180.15,180.05,180.07,6123.0,164.7873,164.8422,164.7507,164.769,6123.0
2021-10-15 12:00:00,180.06,180.24,180.06,180.24,5929.0,164.7598,164.9245,164.7598,164.9245,5929.0
2021-10-15 12:05:00,180.26,180.27,180.18,180.24,4250.0,164.9428,164.952,164.8696,164.9245,4250.0
2021-10-15 12:10:00,180.24,180.27,180.18,180.22,2622.0,164.9245,164.952,164.8696,164.9062,2622.0
2021-10-15 12:15:00,180.23,180.44,180.22,180.44,4018.0,164.9154,165.1075,164.9062,165.1075,4018.0
2021-10-15 12:20:00,180.4,180.51,180.36,180.51,3726.0,165.0709,165.1716,165.0343,165.1716,3726.0
2021-10-15 12:25:00,180.47,180.56,180.43,180.53,4673.0,165.135,165.2173,165.0984,165.1899,4673.0
2021-10-15 12:30:00,180.53,180.67,180.5,180.64,3641.0,165.1899,165.318,165.1624,165.2905,3641.0
2021-10-15 12:35:00,180.65,180.65,180.45,180.45,3476.0,165.2997,165.2997,165.1167,165.1167,3476.0
2021-10-15 12:40:00,180.44,180.44,180.31,180.38,5872.0,165.1075,165.1075,164.9886,165.0526,5872.0
2021-10-15 12:45:00,180.4,180.48,180.29,180.29,5361.0,165.0709,165.1441,164.9703,164.9703,5361.0
2021-10-15 12:50:00,180.3,180.33,180.21,180.23,5049.0,164.9794,165.0069,164.8971,164.9154,5049.0
2021-10-15 12:55:00,180.21,180.23,179.94,179.94,11607.0,164.8971,164.9154,164.65,164.65,11607.0
2021-10-15 13:00:00,180.0,180.07,179.92,179.94,5730.0,164.7049,164.769,164.6317,164.65,5730.0
2021-10-15 13:05:00,179.92,180.17,179.9,180.02,10199.0,164.6317,164.8605,164.6134,164.7232,10199.0
2021-10-15 13:10:00,180.02,180.02,179.91,179.94,3647.0,164.7232,164.7232,164.6226,164.65,3647.0
2021-10-15 13:15:00,179.94,179.96,179.79,179.81,9654.0,164.65,164.6683,164.5128,164.5311,9654.0
2021-10-15 13:20:00,179.79,179.79,179.69,179.7,5851.0,164.5128,164.5128,164.4213,164.4304,5851.0
2021-10-15 13:25:00,179.68,179.74,179.6,179.74,8328.0,164.4121,164.467,164.3389,164.467,8328.0
2021-10-15 13:30:00,179.74,180.16,179.74,180.14,5854.0,164.467,164.8513,164.467,164.833,5854.0
2021-10-15 13:35:00,180.16,180.39,180.01,180.06,17040.0,164.8513,165.0618,164.7141,164.7598,17040.0
2021-10-15 13:40:00,180.07,180.18,180.04,180.11,6794.0,164.769,164.8696,164.7415,164.8056,6794.0
2021-10-15 13:45:00,180.11,180.27,180.1,180.22,4472.0,164.8056,164.952,164.7964,164.9062,4472.0
2021-10-15 13:50:00,180.25,180.25,180.12,180.12,5489.0,164.9337,164.9337,164.8147,164.8147,5489.0
2021-10-15 13:55:00,180.13,180.19,180.03,180.07,3898.0,164.8239,164.8788,164.7324,164.769,3898.0
2021-10-15 14:00:00,180.07,180.31,180.07,180.29,5842.0,164.769,164.9886,164.769,164.9703,5842.0
2021-10-15 14:05:00,180.29,180.51,180.24,180.51,9340.0,164.9703,165.1716,164.9245,165.1716,9340.0
2021-10-15 14:10:00,180.49,180.7,180.48,180.61,5560.0,165.1533,165.3455,165.1441,165.2631,5560.0
2021-10-15 14:15:00,180.63,180.64,180.45,180.49,5035.0,165.2814,165.2905,165.1167,165.1533,5035.0
2021-10-15 14:20:00,180.5,180.5,180.33,180.44,4530.0,165.1624,165.1624,165.0069,165.1075,4530.0
2021-10-15 14:25:00,180.46,180.65,180.46,180.53,19657.0,165.1258,165.2997,165.1258,165.1899,19657.0
2021-10-15 14:30:00,180.55,180.57,180.38,180.53,6829.0,165.2082,165.2265,165.0526,165.1899,6829.0
2021-10-15 14:35:00,180.53,180.53,180.41,180.48,5847.0,165.1899,165.1899,165.0801,165.1441,5847.0
2021-10-15 14:40:00,180.46,180.56,180.4,180.56,5912.0,165.1258,165.2173,165.0709,165.2173,5912.0
2021-10-15 14:45:00,180.56,180.56,180.49,180.56,6207.0,165.2173,165.2173,165.1533,165.2173,6207.0
2021-10-15 14:50:00,180.58,180.62,180.33,180.41,10281.0,165.2356,165.2722,165.0069,165.0801,10281.0
2021-10-15 14:55:00,180.4,180.53,180.37,180.52,5610.0,165.0709,165.1899,165.0435,165.1807,5610.0
2021-10-15 15:00:00,180.49,180.61,180.46,180.46,8576.0,165.1533,165.2631,165.1258,165.1258,8576.0
2021-10-15 15:05:00,180.47,180.54,180.25,180.29,11105.0,165.135,165.199,164.9337,164.9703,11105.0
2021-10-15 15:10:00,180.29,180.37,180.18,180.35,7461.0,164.9703,165.0435,164.8696,165.0252,7461.0
2021-10-15 15:15:00,180.34,180.39,180.14,180.17,7880.0,165.016,165.0618,164.833,164.8605,7880.0
2021-10-15 15:20:00,180.18,180.18,179.98,180.07,10437.0,164.8696,164.8696,164.6866,164.769,10437.0
2021-10-15 15:25:00,180.06,180.28,180.05,180.18,22640.0,164.7598,164.9611,164.7507,164.8696,22640.0
2021-10-15 15:30:00,180.18,180.18,179.67,179.75,44069.0,164.8696,164.8696,164.403,164.4762,44069.0
2021-10-15 15:35:00,179.74,179.88,179.44,179.53,36106.0,164.467,164.5951,164.1925,164.2749,36106.0
2021-10-15 15:40:00,179.55,179.67,179.05,179.16,62187.0,164.2932,164.403,163.8357,163.9363,62187.0
2021-10-15 15:45:00,179.16,179.44,179.09,179.44,78348.0,163.9363,164.1925,163.8723,164.1925,78348.0
2021-10-15 15:50:00,179.53,179.66,179.2,179.42,131804.0,164.2749,164.3938,163.9729,164.1742,131804.0
2021-10-15 15:55:00,179.46,179.75,179.33,179.54,124361.0,164.2108,164.4762,164.0919,164.284,124361.0
2021-10-18 09:30:00,179.65,179.65,178.48,179.02,14229.0,164.3847,164.3847,163.3141,163.8082,14229.0
2021-10-18 09:35:00,179.04,179.04,178.75,178.88,995.0,163.8265,163.8265,163.5611,163.6801,995.0
2021-10-18 09:40:00,178.81,178.98,178.42,178.98,1302.0,163.616,163.7716,163.2592,163.7716,1302.0
2021-10-18 09:45:00,179.15,179.16,178.77,179.02,1505.0,163.9272,163.9363,163.5794,163.8082,1505.0
2021-10-18 09:50:00,179.09,179.23,178.93,179.09,2185.0,163.8723,164.0004,163.7259,163.8723,2185.0
2021-10-18 09:55:00,179.26,179.36,179.2,179.25,3389.0,164.0278,164.1193,163.9729,164.0187,3389.0
2021-10-18 10:00:00,179.18,179.37,179.16,179.35,2725.0,163.9546,164.1285,163.9363,164.1102,2725.0
2021-10-18 10:05:00,179.46,179.49,179.23,179.24,3691.0,164.2108,164.2383,164.0004,164.0095,3691.0
2021-10-18 10:10:00,179.23,179.23,178.95,179.0,1000.0,164.0004,164.0004,163.7442,163.7899,1000.0
2021-10-18 10:15:00,178.87,178.89,178.54,178.63,2802.0,163.6709,163.6893,163.369,163.4513,2802.0
2021-10-18 10:20:00,178.77,178.77,178.57,178.65,1900.0,163.5794,163.5794,163.3964,163.4696,1900.0
2021-10-18 10:25:00,178.61,178.75,178.6,178.75,2219.0,163.433,163.5611,163.4239,163.5611,2219.0
2021-10-18 10:30:00,178.69,178.93,178.59,178.89,3542.0,163.5062,163.7259,163.4147,163.6893,3542.0
2021-10-18 10:35:00,178.91,178.99,178.81,178.95,2397.0,163.7076,163.7808,163.616,163.7442,2397.0
2021-10-18 10:40:00,178.93,179.12,178.93,179.0,6433.0,163.7259,163.8997,163.7259,163.7899,6433.0
2021-10-18 10:45:00,179.02,179.08,178.88,179.08,2640.0,163.8082,163.8631,163.6801,163.8631,2640.0
2021-10-18 10:50:00,179.07,179.18,179.02,179.14,2335.0,163.854,163.9546,163.8082,163.918,2335.0
2021-10-18 10:55:00,179.17,179.35,179.16,179.34,3995.0,163.9455,164.1102,163.9363,164.101,3995.0
2021-10-18 11:00:00,179.3,179.39,179.26,179.39,2868.0,164.0644,164.1468,164.0278,164.1468,2868.0
2021-10-18 11:05:00,179.4,179.48,179.35,179.48,1731.0,164.1559,164.2291,164.1102,164.2291,1731.0
2021-10-18 11:10:00,179.46,179.54,179.42,179.53,4022.0,164.2108,164.284,164.1742,164.2749,4022.0
2021-10-18 11:15:00,179.54,179.86,179.54,179.86,3259.0,164.284,164.5768,164.284,164.5768,3259.0
2021-10-18 11:20:00,179.95,179.97,179.81,179.82,7511.0,164.6592,164.6775,164.5311,164.5402,7511.0
2021-10-18 11:25:00,179.81,179.81,179.58,179.58,2827.0,164.5311,164.5311,164.3206,164.3206,2827.0
2021-10-18 11:30:00,179.58,179.76,179.57,179.71,2503.0,164.3206,164.4853,164.3115,164.4396,2503.0
2021-10-18 11:35:00,179.75,179.75,179.62,179.66,2338.0,164.4762,164.4762,164.3572,164.3938,2338.0
2021-10-18 11:40:00,179.66,179.71,179.62,179.68,4226.0,164.3938,164.4396,164.3572,164.4121,4226.0
2021-10-18 11:45:00,179.74,179.74,179.7,179.7,955.0,164.467,164.467,164.4304,164.4304,955.0
2021-10-18 11:50:00,179.65,179.68,179.59,179.6,2457.0,164.3847,164.4121,164.3298,164.3389,2457.0
2021-10-18 11:55:00,179.6,179.6,179.44,179.44,1819.0,164.3389,164.3389,164.1925,164.1925,1819.0
2021-10-18 12:00:00,179.49,179.54,179.39,179.49,3697.0,164.2383,164.284,164.1468,164.2383,3697.0
2021-10-18 12:05:00,179.54,179.68,179.54,179.64,1995.0,164.284,164.4121,164.284,164.3755,1995.0
2021-10-18 12:10:00,179.64,179.7,179.64,179.65,1644.0,164.3755,164.4304,164.3755,164.3847,1644.0
2021-10-18 12:15:00,179.67,179.72,179.62,179.72,4247.0,164.403,164.4487,164.3572,164.4487,4247.0
2021-10-18 12:20:00,179.68,179.69,179.55,179.55,2031.0,164.4121,164.4213,164.2932,164.2932,2031.0
2021-10-18 12:25:00,179.47,179.63,179.47,179.63,2198.0,164.22,164.3664,164.22,164.3664,2198.0
2021-10-18 12:30:00,179.6,179.71,179.59,179.71,444.0,164.3389,164.4396,164.3298,164.4396,444.0
2021-10-18 12:35:00,179.67,179.67,179.52,179.54,2953.0,164.403,164.403,164.2657,164.284,2953.0
2021-10-18 12:40:00,179.53,179.53,179.45,179.46,1602.0,164.2749,164.2749,164.2017,164.2108,1602.0
2021-10-18 12:45:00,179.52,179.55,179.5,179.5,1209.0,164.2657,164.2932,164.2474,164.2474,1209.0
2021-10-18 12:50:00,179.43,179.48,179.38,179.4,1945.0,164.1834,164.2291,164.1376,164.1559,1945.0
2021-10-18 12:55:00,179.41,179.56,179.37,179.5,2341.0,164.1651,164.3023,164.1285,164.2474,2341.0
2021-10-18 13:00:00,179.51,179.67,179.51,179.67,800.0,164.2566,164.403,164.2566,164.403,800.0
2021-10-18 13:05:00,179.78,179.78,179.75,179.77,2228.0,164.5036,164.5036,164.4762,164.4945,2228.0
2021-10-18 13:10:00,179.75,179.79,179.68,179.69,2444.0,164.4762,164.5128,164.4121,164.4213,2444.0
2021-10-18 13:15:00,179.67,179.67,179.57,179.57,2103.0,164.403,164.403,164.3115,164.3115,2103.0
2021-10-18 13:20:00,179.55,179.61,179.53,179.57,1711.0,164.2932,164.3481,164.2749,164.3115,1711.0
2021-10-18 13:25:00,179.58,179.59,179.48,179.48,2400.0,164.3206,164.3298,164.2291,164.2291,2400.0
2021-10-18 13:30:00,179.51,179.54,179.48,179.51,1553.0,164.2566,164.284,164.2291,164.2566,1553.0
2021-10-18 13:35:00,179.45,179.45,179.26,179.26,1648.0,164.2017,164.2017,164.0278,164.0278,1648.0
2021-10-18 13:40:00,179.24,179.26,179.22,179.24,1985.0,164.0095,164.0278,163.9912,164.0095,1985.0
2021-10-18 13:45:00,179.23,179.24,179.14,179.14,3064.0,164.0004,164.0095,163.918,163.918,3064.0
2021-10-18 13:50:00,179.09,179.34,179.09,179.31,2429.0,163.8723,164.101,163.8723,164.0736,2429.0
2021-10-18 13:55:00,179.35,179.41,179.28,179.28,3234.0,164.1102,164.1651,164.0461,164.0461,3234.0
2021-10-18 14:00:00,179.3,179.3,179.24,179.25,1130.0,164.0644,164.0644,164.0095,164.0187,1130.0
2021-10-18 14:05:00,179.35,179.38,179.29,179.36,1433.0,164.1102,164.1376,164.0553,164.1193,1433.0
2021-10-18 14:10:00,179.34,179.43,179.31,179.43,2075.0,164.101,164.1834,164.0736,164.1834,2075.0
2021-10-18 14:15:00,179.46,179.51,179.42,179.42,5164.0,164.2108,164.2566,164.1742,164.1742,5164.0
2021-10-18 14:20:00,179.39,179.44,179.26,179.29,1889.0,164.1468,164.1925,164.0278,164.0553,1889.0
2021-10-18 14:25:00,179.29,179.4,179.28,179.38,3611.0,164.0553,164.1559,164.0461,164.1376,3611.0
2021-10-18 14:30:00,179.36,179.48,179.31,179.48,2484.0,164.1193,164.2291,164.0736,164.2291,2484.0
2021-10-18 14:35:00,179.47,179.54,179.45,179.51,1945.0,164.22,164.284,164.2017,164.2566,1945.0
2021-10-18 14:40:00,179.53,179.64,179.53,179.62,3288.0,164.2749,164.3755,164.2749,164.3572,3288.0
2021-10-18 14:45:00,179.63,179.63,179.57,179.61,2924.0,164.3664,164.3664,164.3115,164.3481,2924.0
2021-10-18 14:50:00,179.63,179.71,179.63,179.71,2142.0,164.3664,164.4396,164.3664,164.4396,2142.0
2021-10-18 14:55:00,179.7,179.77,179.62,179.64,7763.0,164.4304,164.4945,164.3572,164.3755,7763.0
2021-10-18 15:00:00,179.66,179.66,179.58,179.61,2088.0,164.3938,164.3938,164.3206,164.3481,2088.0
2021-10-18 15:05:00,179.61,179.62,179.52,179.52,4992.0,164.3481,164.3572,164.2657,164.2657,4992.0
2021-10-18 15:10:00,179.59,179.67,179.57,179.64,4737.0,164.3298,164.403,164.3115,164.3755,4737.0
2021-10-18 15:15:00,179.61,179.64,179.59,179.61,2552.0,164.3481,164.3755,164.3298,164.3481,2552.0
2021-10-18 15:20:00,179.58,179.61,179.47,179.49,4269.0,164.3206,164.3481,164.22,164.2383,4269.0
2021-10-18 15:25:00,179.47,179.5,179.35,179.4,4071.0,164.22,164.2474,164.1102,164.1559,4071.0
2021-10-18 15:30:00,179.37,179.37,179.21,179.23,5191.0,164.1285,164.1285,163.9821,164.0004,5191.0
2021-10-18 15:35:00,179.18,179.23,179.04,179.07,8722.0,163.9546,164.0004,163.8265,163.854,8722.0
2021-10-18 15:40:00,179.09,179.15,178.87,178.91,7078.0,163.8723,163.9272,163.6709,163.7076,7078.0
2021-10-18 15:45:00,178.91,179.07,178.9,179.07,9255.0,163.7076,163.854,163.6984,163.854,9255.0
2021-10-18 15:50:00,179.08,179.17,178.95,179.05,17349.0,163.8631,163.9455,163.7442,163.8357,17349.0
2021-10-18 15:55:00,179.04,179.04,178.72,178.72,43917.0,163.8265,163.8265,163.5337,163.5337,43917.0
2021-10-19 09:30:00,178.82,179.2,178.82,179.2,11405.0,163.6252,163.9729,163.6252,163.9729,11405.0
2021-10-19 09:35:00,178.81,179.22,178.74,178.74,3258.0,163.616,163.9912,163.552,163.552,3258.0
2021-10-19 09:40:00,178.84,178.84,178.49,178.65,3665.0,163.6435,163.6435,163.3232,163.4696,3665.0
2021-10-19 09:45:00,178.75,178.93,178.67,178.67,4500.0,163.5611,163.7259,163.4879,163.4879,4500.0
2021-10-19 09:50:00,178.49,178.63,178.37,178.37,5316.0,163.3232,163.4513,163.2134,163.2134,5316.0
2021-10-19 09:55:00,178.43,178.5,178.37,178.5,2716.0,163.2683,163.3324,163.2134,163.3324,2716.0
2021-10-19 10:00:00,178.56,179.03,178.52,179.02,4232.0,163.3873,163.8174,163.3507,163.8082,4232.0
2021-10-19 10:05:00,179.02,179.04,178.93,179.04,815.0,163.8082,163.8265,163.7259,163.8265,815.0
2021-10-19 10:10:00,179.06,179.18,179.03,179.03,1385.0,163.8448,163.9546,163.8174,163.8174,1385.0
2021-10-19 10:15:00,179.05,179.05,178.89,178.97,1333.0,163.8357,163.8357,163.6893,163.7625,1333.0
2021-10-19 10:20:00,179.0,179.16,178.92,179.16,1616.0,163.7899,163.9363,163.7167,163.9363,1616.0
2021-10-19 10:25:00,179.11,179.24,179.11,179.2,2110.0,163.8906,164.0095,163.8906,163.9729,2110.0
2021-10-19 10:30:00,179.19,179.24,179.01,179.01,3487.0,163.9638,164.0095,163.7991,163.7991,3487.0
2021-10-19 10:35:00,179.01,179.07,178.85,179.04,3590.0,163.7991,163.854,163.6526,163.8265,3590.0
2021-10-19 10:40:00,179.13,179.36,179.13,179.36,3759.0,163.9089,164.1193,163.9089,164.1193,3759.0
2021-10-19 10:45:00,179.36,179.36,179.06,179.06,2100.0,164.1193,164.1193,163.8448,163.8448,2100.0
2021-10-19 10:50:00,179.14,179.3,179.11,179.2,3174.0,163.918,164.0644,163.8906,163.9729,3174.0
2021-10-19 10:55:00,179.2,179.2,179.1,179.12,3427.0,163.9729,163.9729,163.8814,163.8997,3427.0
2021-10-19 11:00:00,179.13,179.4,179.11,179.37,3785.0,163.9089,164.1559,163.8906,164.1285,3785.0
2021-10-19 11:05:00,179.43,179.43,179.34,179.38,800.0,164.1834,164.1834,164.101,164.1376,800.0
2021-10-19 11:10:00,179.37,179.37,179.23,179.35,5270.0,164.1285,164.1285,164.0004,164.1102,5270.0
2021-10-19 11:15:00,179.37,179.57,179.37,179.45,3522.0,164.1285,164.3115,164.1285,164.2017,3522.0
2021-10-19 11:20:00,179.42,179.44,179.34,179.34,2506.0,164.1742,164.1925,164.101,164.101,2506.0
2021-10-19 11:25:00,179.41,179.47,179.4,179.43,1200.0,164.1651,164.22,164.1559,164.1834,1200.0
2021-10-19 11:30:00,179.4,179.45,179.3,179.34,7168.0,164.1559,164.2017,164.0644,164.101,7168.0
2021-10-19 11:35:00,179.37,179.37,179.15,179.16,4301.0,164.1285,164.1285,163.9272,163.9363,4301.0
2021-10-19 11:40:00,179.11,179.29,179.11,179.27,5193.0,163.8906,164.0553,163.8906,164.037,5193.0
2021-10-19 11:45:00,179.33,179.34,179.25,179.31,6456.0,164.0919,164.101,164.0187,164.0736,6456.0
2021-10-19 11:50:00,179.33,179.46,179.28,179.46,2921.0,164.0919,164.2108,164.0461,164.2108,2921.0
2021-10-19 11:55:00,179.46,179.75,179.44,179.73,7811.0,164.2108,164.4762,164.1925,164.4579,7811.0
2021-10-19 12:00:00,179.74,179.9,179.74,179.9,3632.0,164.467,164.6134,164.467,164.6134,3632.0
2021-10-19 12:05:00,179.88,179.88,179.75,179.75,4069.0,164.5951,164.5951,164.4762,164.4762,4069.0
2021-10-19 12:10:00,179.83,179.87,179.77,179.84,2022.0,164.5494,164.586,164.4945,164.5585,2022.0
2021-10-19 12:15:00,179.86,179.97,179.84,179.94,3301.0,164.5768,164.6775,164.5585,164.65,3301.0
2021-10-19 12:20:00,179.96,180.07,179.95,180.04,5336.0,164.6683,164.769,164.6592,164.7415,5336.0
2021-10-19 12:25:00,180.02,180.14,180.02,180.03,5679.0,164.7232,164.833,164.7232,164.7324,5679.0
2021-10-19 12:30:00,180.08,180.23,180.06,180.15,1447.0,164.7781,164.9154,164.7598,164.8422,1447.0
2021-10-19 12:35:00,180.19,180.24,180.03,180.03,2070.0,164.8788,164.9245,164.7324,164.7324,2070.0
2021-10-19 12:40:00,180.01,180.04,179.92,179.93,2519.0,164.7141,164.7415,164.6317,164.6409,2519.0
2021-10-19 12:45:00,179.91,179.92,179.81,179.81,951.0,164.6226,164.6317,164.5311,164.5311,951.0
2021-10-19 12:50:00,179.82,180.02,179.76,179.97,6009.0,164.5402,164.7232,164.4853,164.6775,6009.0
2021-10-19 12:55:00,179.98,179.99,179.92,179.92,1200.0,164.6866,164.6958,164.6317,164.6317,1200.0
2021-10-19 13:00:00,179.81,179.88,179.77,179.83,8502.0,164.5311,164.5951,164.4945,164.5494,8502.0
2021-10-19 13:05:00,179.76,179.78,179.7,179.72,3205.0,164.4853,164.5036,164.4304,164.4487,3205.0
2021-10-19 13:10:00,179.67,179.67,179.57,179.57,1665.0,164.403,164.403,164.3115,164.3115,1665.0
2021-10-19 13:15:00,179.56,179.56,179.39,179.4,1700.0,164.3023,164.3023,164.1468,164.1559,1700.0
2021-10-19 13:20:00,179.34,179.48,179.34,179.48,1927.0,164.101,164.2291,164.101,164.2291,1927.0
2021-10-19 13:25:00,179.48,179.48,179.36,179.36,897.0,164.2291,164.2291,164.1193,164.1193,897.0
2021-10-19 13:30:00,179.28,179.28,179.2,179.22,2731.0,164.0461,164.0461,163.9729,163.9912,2731.0
2021-10-19 13:35:00,179.2,179.38,179.16,179.37,3844.0,163.9729,164.1376,163.9363,164.1285,3844.0
2021-10-19 13:40:00,179.39,179.39,179.28,179.36,3098.0,164.1468,164.1468,164.0461,164.1193,3098.0
2021-10-19 13:45:00,179.35,179.44,179.33,179.44,1553.0,164.1102,164.1925,164.0919,164.1925,1553.0
2021-10-19 13:50:00,179.4,179.43,179.33,179.33,2033.0,164.1559,164.1834,164.0919,164.0919,2033.0
2021-10-19 13:55:00,179.37,179.48,179.37,179.44,2752.0,164.1285,164.2291,164.1285,164.1925,2752.0
2021-10-19 14:00:00,179.44,179.44,179.34,179.36,2146.0,164.1925,164.1925,164.101,164.1193,2146.0
2021-10-19 14:05:00,179.41,179.51,179.34,179.51,5583.0,164.1651,164.2566,164.101,164.2566,5583.0
2021-10-19 14:10:00,179.49,179.58,179.49,179.52,3331.0,164.2383,164.3206,164.2383,164.2657,3331.0
2021-10-19 14:15:00,179.48,179.66,179.48,179.66,3288.0,164.2291,164.3938,164.2291,164.3938,3288.0
2021-10-19 14:20:00,179.66,179.66,179.59,179.59,3633.0,164.3938,164.3938,164.3298,164.3298,3633.0
2021-10-19 14:25:00,179.63,179.7,179.61,179.69,1739.0,164.3664,164.4304,164.3481,164.4213,1739.0
2021-10-19 14:30:00,179.69,179.71,179.59,179.62,3240.0,164.4213,164.4396,164.3298,164.3572,3240.0
2021-10-19 14:35:00,179.78,179.78,179.69,179.74,2934.0,164.5036,164.5036,164.4213,164.467,2934.0
2021-10-19 14:40:00,179.71,179.77,179.69,179.73,1521.0,164.4396,164.4945,164.4213,164.4579,1521.0
2021-10-19 14:45:00,179.72,179.72,179.63,179.67,2814.0,164.4487,164.4487,164.3664,164.403,2814.0
2021-10-19 14:50:00,179.67,179.78,179.67,179.77,3446.0,164.403,164.5036,164.403,164.4945,3446.0
2021-10-19 14:55:00,179.8,179.8,179.75,179.77,2290.0,164.5219,164.5219,164.4762,164.4945,2290.0
2021-10-19 15:00:00,179.8,179.85,179.74,179.83,4411.0,164.5219,164.5677,164.467,164.5494,4411.0
2021-10-19 15:05:00,179.8,179.85,179.77,179.79,4000.0,164.5219,164.5677,164.4945,164.5128,4000.0
2021-10-19 15:10:00,179.8,179.9,179.76,179.9,2093.0,164.5219,164.6134,164.4853,164.6134,2093.0
2021-10-19 15:15:00,179.91,180.09,179.89,180.05,4301.0,164.6226,164.7873,164.6043,164.7507,4301.0
2021-10-19 15:20:00,180.05,180.09,179.92,179.94,3839.0,164.7507,164.7873,164.6317,164.65,3839.0
2021-10-19 15:25:00,179.91,180.0,179.91,179.97,3854.0,164.6226,164.7049,164.6226,164.6775,3854.0
2021-10-19 15:30:00,179.98,179.98,179.84,179.92,6681.0,164.6866,164.6866,164.5585,164.6317,6681.0
2021-10-19 15:35:00,179.9,179.93,179.61,179.67,6109.0,164.6134,164.6409,164.3481,164.403,6109.0
2021-10-19 15:40:00,179.68,179.73,179.57,179.62,8320.0,164.4121,164.4579,164.3115,164.3572,8320.0
2021-10-19 15:45:00,179.65,179.82,179.58,179.82,7399.0,164.3847,164.5402,164.3206,164.5402,7399.0
2021-10-19 15:50:00,179.81,179.94,179.79,179.89,19734.0,164.5311,164.65,164.5128,164.6043,19734.0
2021-10-19 15:55:00,179.92,179.92,179.69,179.74,41716.0,164.6317,164.6317,164.4213,164.467,41716.0
2021-10-20 09:30:00,179.9,180.32,179.73,180.24,8258.0,164.6134,164.9977,164.4579,164.9245,8258.0
2021-10-20 09:35:00,180.34,180.45,180.34,180.45,400.0,165.016,165.1167,165.016,165.1167,400.0
2021-10-20 09:40:00,180.44,180.63,180.43,180.63,909.0,165.1075,165.2814,165.0984,165.2814,909.0
2021-10-20 09:45:00,180.54,180.72,180.51,180.58,2321.0,165.199,165.3638,165.1716,165.2356,2321.0
2021-10-20 09:50:00,180.53,180.99,180.52,180.99,6791.0,165.1899,165.6108,165.1807,165.6108,6791.0
2021-10-20 09:55:00,180.9,181.02,180.5,180.5,6419.0,165.5285,165.6383,165.1624,165.1624,6419.0
2021-10-20 10:00:00,180.66,180.67,180.55,180.63,1012.0,165.3088,165.318,165.2082,165.2814,1012.0
2021-10-20 10:05:00,180.49,180.52,180.29,180.29,1072.0,165.1533,165.1807,164.9703,164.9703,1072.0
2021-10-20 10:10:00,180.3,180.32,179.92,180.0,2284.0,164.9794,164.9977,164.6317,164.7049,2284.0
2021-10-20 10:15:00,179.9,180.08,179.87,179.98,2363.0,164.6134,164.7781,164.586,164.6866,2363.0
2021-10-20 10:20:00,180.1,180.17,180.09,180.1,1157.0,164.7964,164.8605,164.7873,164.7964,1157.0
2021-10-20 10:25:00,180.14,180.27,180.1,180.16,1300.0,164.833,164.952,164.7964,164.8513,1300.0
2021-10-20 10:30:00,180.1,180.13,180.02,180.11,1500.0,164.7964,164.8239,164.7232,164.8056,1500.0
2021-10-20 10:35:00,180.08,180.17,180.06,180.15,2120.0,164.7781,164.8605,164.7598,164.8422,2120.0
2021-10-20 10:40:00,180.18,180.22,179.99,180.0,1928.0,164.8696,164.9062,164.6958,164.7049,1928.0
2021-10-20 10:45:00,179.99,180.24,179.98,180.17,2505.0,164.6958,164.9245,164.6866,164.8605,2505.0
2021-10-20 10:50:00,180.21,180.34,180.19,180.3,1692.0,164.8971,165.016,164.8788,164.9794,1692.0
2021-10-20 10:55:00,180.33,180.45,180.32,180.45,2100.0,165.0069,165.1167,164.9977,165.1167,2100.0
2021-10-20 11:00:00,180.47,180.47,180.27,180.37,1002.0,165.135,165.135,164.952,165.0435,1002.0
2021-10-20 11:05:00,180.45,180.56,180.43,180.55,1663.0,165.1167,165.2173,165.0984,165.2082,1663.0
2021-10-20 11:10:00,180.41,180.49,180.37,180.47,2415.0,165.0801,165.1533,165.0435,165.135,2415.0
2021-10-20 11:15:00,180.5,180.5,180.4,180.45,2105.0,165.1624,165.1624,165.0709,165.1167,2105.0
2021-10-20 11:20:00,180.43,180.56,180.43,180.45,2860.0,165.0984,165.2173,165.0984,165.1167,2860.0
2021-10-20 11:25:00,180.49,180.53,180.4,180.45,2435.0,165.1533,165.1899,165.0709,165.1167,2435.0
2021-10-20 11:30:00,180.49,180.54,180.3,180.3,2302.0,165.1533,165.199,164.9794,164.9794,2302.0
2021-10-20 11:35:00,180.27,180.39,180.11,180.3,4466.0,164.952,165.0618,164.8056,164.9794,4466.0
2021-10-20 11:40:00,180.36,180.36,180.13,180.13,1638.0,165.0343,165.0343,164.8239,164.8239,1638.0
2021-10-20 11:45:00,180.34,180.34,180.17,180.17,2102.0,165.016,165.016,164.8605,164.8605,2102.0
2021-10-20 11:50:00,180.15,180.28,180.05,180.25,3155.0,164.8422,164.9611,164.7507,164.9337,3155.0
2021-10-20 11:55:00,180.29,180.29,180.11,180.15,1554.0,164.9703,164.9703,164.8056,164.8422,1554.0
2021-10-20 12:00:00,180.11,180.21,180.04,180.17,1604.0,164.8056,164.8971,164.7415,164.8605,1604.0
2021-10-20 12:05:00,180.17,180.2,180.15,180.16,530.0,164.8605,164.8879,164.8422,164.8513,530.0
2021-10-20 12:10:00,180.15,180.39,180.15,180.31,1789.0,164.8422,165.0618,164.8422,164.9886,1789.0
2021-10-20 12:15:00,180.31,180.4,180.29,180.36,2246.0,164.9886,165.0709,164.9703,165.0343,2246.0
2021-10-20 12:20:00,180.31,180.35,180.26,180.26,3403.0,164.9886,165.0252,164.9428,164.9428,3403.0
2021-10-20 12:25:00,180.28,180.38,180.25,180.38,1216.0,164.9611,165.0526,164.9337,165.0526,1216.0
2021-10-20 12:30:00,180.31,180.39,180.3,180.3,1719.0,164.9886,165.0618,164.9794,164.9794,1719.0
2021-10-20 12:35:00,180.33,180.47,180.33,180.47,1298.0,165.0069,165.135,165.0069,165.135,1298.0
2021-10-20 12:40:00,180.52,180.64,180.52,180.62,4785.0,165.1807,165.2905,165.1807,165.2722,4785.0
2021-10-20 12:45:00,180.56,180.68,180.56,180.64,2976.0,165.2173,165.3271,165.2173,165.2905,2976.0
2021-10-20 12:50:00,180.68,180.8,180.68,180.73,2634.0,165.3271,165.437,165.3271,165.3729,2634.0
2021-10-20 12:55:00,180.69,180.83,180.69,180.78,2607.0,165.3363,165.4644,165.3363,165.4187,2607.0
2021-10-20 13:00:00,180.76,180.76,180.57,180.57,2160.0,165.4004,165.4004,165.2265,165.2265,2160.0
2021-10-20 13:05:00,180.59,180.69,180.52,180.65,2033.0,165.2448,165.3363,165.1807,165.2997,2033.0
2021-10-20 13:10:00,180.68,180.77,180.68,180.77,1821.0,165.3271,165.4095,165.3271,165.4095,1821.0
2021-10-20 13:15:00,180.78,180.85,180.74,180.84,4154.0,165.4187,165.4827,165.3821,165.4736,4154.0
2021-10-20 13:20:00,180.92,181.0,180.9,181.0,1173.0,165.5468,165.62,165.5285,165.62,1173.0
2021-10-20 13:25:00,180.86,180.89,180.81,180.82,2343.0,165.4919,165.5193,165.4461,165.4553,2343.0
2021-10-20 13:30:00,180.79,180.79,180.53,180.53,1300.0,165.4278,165.4278,165.1899,165.1899,1300.0
2021-10-20 13:35:00,180.56,180.69,180.56,180.69,1011.0,165.2173,165.3363,165.2173,165.3363,1011.0
2021-10-20 13:40:00,180.6,180.6,180.49,180.49,1050.0,165.2539,165.2539,165.1533,165.1533,1050.0
2021-10-20 13:45:00,180.55,180.59,180.51,180.52,1532.0,165.2082,165.2448,165.1716,165.1807,1532.0
2021-10-20 13:50:00,180.48,180.53,180.44,180.45,1310.0,165.1441,165.1899,165.1075,165.1167,1310.0
2021-10-20 13:55:00,180.49,180.53,180.39,180.4,647.0,165.1533,165.1899,165.0618,165.0709,647.0
2021-10-20 14:00:00,180.38,180.46,180.37,180.42,2588.0,165.0526,165.1258,165.0435,165.0892,2588.0
2021-10-20 14:05:00,180.35,180.43,180.35,180.43,680.0,165.0252,165.0984,165.0252,165.0984,680.0
2021-10-20 14:10:00,180.37,180.4,180.31,180.31,2204.0,165.0435,165.0709,164.9886,164.9886,2204.0
2021-10-20 14:15:00,180.23,180.31,180.14,180.15,2404.0,164.9154,164.9886,164.833,164.8422,2404.0
2021-10-20 14:20:00,180.14,180.21,180.14,180.16,2633.0,164.833,164.8971,164.833,164.8513,2633.0
2021-10-20 14:25:00,180.19,180.25,180.19,180.25,781.0,164.8788,164.9337,164.8788,164.9337,781.0
2021-10-20 14:30:00,180.28,180.46,180.28,180.37,4113.0,164.9611,165.1258,164.9611,165.0435,4113.0
2021-10-20 14:35:00,180.35,180.41,180.25,180.4,3961.0,165.0252,165.0801,164.9337,165.0709,3961.0
2021-10-20 14:40:00,180.43,180.44,180.3,180.36,2036.0,165.0984,165.1075,164.9794,165.0343,2036.0
2021-10-20 14:45:00,180.35,180.35,180.27,180.29,800.0,165.0252,165.0252,164.952,164.9703,800.0
2021-10-20 14:50:00,180.32,180.37,180.32,180.35,668.0,164.9977,165.0435,164.9977,165.0252,668.0
2021-10-20 14:55:00,180.49,180.49,180.39,180.39,1936.0,165.1533,165.1533,165.0618,165.0618,1936.0
2021-10-20 15:00:00,180.43,180.47,180.34,180.37,1342.0,165.0984,165.135,165.016,165.0435,1342.0
2021-10-20 15:05:00,180.38,180.41,180.38,180.4,1489.0,165.0526,165.0801,165.0526,165.0709,1489.0
2021-10-20 15:10:00,180.39,180.44,180.23,180.27,2681.0,165.0618,165.1075,164.9154,164.952,2681.0
2021-10-20 15:15:00,180.26,180.26,180.21,180.22,1130.0,164.9428,164.9428,164.8971,164.9062,1130.0
2021-10-20 15:20:00,180.22,180.29,180.19,180.19,1969.0,164.9062,164.9703,164.8788,164.8788,1969.0
2021-10-20 15:25:00,180.19,180.21,180.0,180.02,2439.0,164.8788,164.8971,164.7049,164.7232,2439.0
2021-10-20 15:30:00,180.03,180.06,179.89,179.91,6797.0,164.7324,164.7598,164.6043,164.6226,6797.0
2021-10-20 15:35:00,179.88,180.02,179.85,179.98,6561.0,164.5951,164.7232,164.5677,164.6866,6561.0
2021-10-20 15:40:00,179.99,180.2,179.99,180.14,4892.0,164.6958,164.8879,164.6958,164.833,4892.0
2021-10-20 15:45:00,180.11,180.21,180.11,180.19,6692.0,164.8056,164.8971,164.8056,164.8788,6692.0
2021-10-20 15:50:00,180.17,180.22,180.05,180.18,14160.0,164.8605,164.9062,164.7507,164.8696,14160.0
2021-10-20 15:55:00,180.16,180.2,180.05,180.19,26661.0,164.8513,164.8879,164.7507,164.8788,26661.0
2021-10-21 09:30:00,181.84,181.84,180.35,180.5,17769.0,166.3886,166.3886,165.0252,165.1624,17769.0
2021-10-21 09:35:00,180.31,180.32,180.08,180.08,1500.0,164.9886,164.9977,164.7781,164.7781,1500.0
2021-10-21 09:40:00,179.95,179.95,179.7,179.79,2602.0,164.6592,164.6592,164.4304,164.5128,2602.0
2021-10-21 09:45:00,179.83,179.89,179.64,179.89,3199.0,164.5494,164.6043,164.3755,164.6043,3199.0
2021-10-21 09:50:00,179.96,180.26,179.96,180.2,2640.0,164.6683,164.9428,164.6683,164.8879,2640.0
2021-10-21 09:55:00,180.18,180.18,179.95,180.08,1313.0,164.8696,164.8696,164.6592,164.7781,1313.0
2021-10-21 10:00:00,179.85,180.02,179.75,179.9,5721.0,164.5677,164.7232,164.4762,164.6134,5721.0
2021-10-21 10:05:00,179.96,180.18,179.96,180.18,2400.0,164.6683,164.8696,164.6683,164.8696,2400.0
2021-10-21 10:10:00,180.23,180.34,180.09,180.13,2099.0,164.9154,165.016,164.7873,164.8239,2099.0
2021-10-21 10:15:00,180.12,180.38,179.98,180.38,2627.0,164.8147,165.0526,164.6866,165.0526,2627.0
2021-10-21 10:20:00,180.3,180.54,180.29,180.36,5516.0,164.9794,165.199,164.9703,165.0343,5516.0
2021-10-21 10:25:00,180.4,180.44,180.04,180.13,3960.0,165.0709,165.1075,164.7415,164.8239,3960.0
2021-10-21 10:30:00,180.2,180.46,180.19,180.33,2682.0,164.8879,165.1258,164.8788,165.0069,2682.0
2021-10-21 10:35:00,180.19,180.28,180.09,180.16,1624.0,164.8788,164.9611,164.7873,164.8513,1624.0
2021-10-21 10:40:00,180.14,180.24,180.09,180.23,3300.0,164.833,164.9245,164.7873,164.9154,3300.0
2021-10-21 10:45:00,180.18,180.53,180.12,180.47,1971.0,164.8696,165.1899,164.8147,165.135,1971.0
2021-10-21 10:50:00,180.43,180.63,180.42,180.63,1091.0,165.0984,165.2814,165.0892,165.2814,1091.0
2021-10-21 10:55:00,180.71,180.78,180.55,180.56,2716.0,165.3546,165.4187,165.2082,165.2173,2716.0
2021-10-21 11:00:00,180.59,180.74,180.57,180.59,3257.0,165.2448,165.3821,165.2265,165.2448,3257.0
2021-10-21 11:05:00,180.63,180.96,180.63,180.9,2309.0,165.2814,165.5834,165.2814,165.5285,2309.0
2021-10-21 11:10:00,180.89,180.89,180.7,180.71,1168.0,165.5193,165.5193,165.3455,165.3546,1168.0
2021-10-21 11:15:00,180.71,180.89,180.71,180.77,1295.0,165.3546,165.5193,165.3546,165.4095,1295.0
2021-10-21 11:20:00,180.75,180.85,180.71,180.81,3272.0,165.3912,165.4827,165.3546,165.4461,3272.0
2021-10-21 11:25:00,180.85,180.87,180.45,180.49,2978.0,165.4827,165.501,165.1167,165.1533,2978.0
2021-10-21 11:30:00,180.4,180.59,180.4,180.59,1443.0,165.0709,165.2448,165.0709,165.2448,1443.0
2021-10-21 11:35:00,180.57,180.6,180.45,180.47,5029.0,165.2265,165.2539,165.1167,165.135,5029.0
2021-10-21 11:40:00,180.39,180.39,180.25,180.35,2724.0,165.0618,165.0618,164.9337,165.0252,2724.0
2021-10-21 11:45:00,180.22,180.28,180.16,180.22,1773.0,164.9062,164.9611,164.8513,164.9062,1773.0
2021-10-21 11:50:00,180.22,180.41,180.22,180.39,1607.0,164.9062,165.0801,164.9062,165.0618,1607.0
2021-10-21 11:55:00,180.37,180.47,180.36,180.46,2701.0,165.0435,165.135,165.0343,165.1258,2701.0
2021-10-21 12:00:00,180.41,180.48,180.41,180.42,1881.0,165.0801,165.1441,165.0801,165.0892,1881.0
2021-10-21 12:05:00,180.45,180.45,180.28,180.39,2152.0,165.1167,165.1167,164.9611,165.0618,2152.0
2021-10-21 12:10:00,180.44,180.44,180.31,180.35,2298.0,165.1075,165.1075,164.9886,165.0252,2298.0
2021-10-21 12:15:00,180.37,180.38,180.33,180.38,1367.0,165.0435,165.0526,165.0069,165.0526,1367.0
2021-10-21 12:20:00,180.33,180.34,180.15,180.19,2367.0,165.0069,165.016,164.8422,164.8788,2367.0
2021-10-21 12:25:00,180.21,180.3,180.12,180.3,1250.0,164.8971,164.9794,164.8147,164.9794,1250.0
2021-10-21 12:30:00,180.28,180.41,180.27,180.41,2914.0,164.9611,165.0801,164.952,165.0801,2914.0
2021-10-21 12:35:00,180.35,180.35,180.17,180.2,1441.0,165.0252,165.0252,164.8605,164.8879,1441.0
2021-10-21 12:40:00,180.19,180.32,180.16,180.31,1791.0,164.8788,164.9977,164.8513,164.9886,1791.0
2021-10-21 12:45:00,180.36,180.38,180.3,180.34,2192.0,165.0343,165.0526,164.9794,165.016,2192.0
2021-10-21 12:50:00,180.34,180.34,180.23,180.28,1621.0,165.016,165.016,164.9154,164.9611,1621.0
2021-10-21 12:55:00,180.26,180.32,180.19,180.19,2235.0,164.9428,164.9977,164.8788,164.8788,2235.0
2021-10-21 13:00:00,180.27,180.27,180.22,180.27,1629.0,164.952,164.952,164.9062,164.952,1629.0
2021-10-21 13:05:00,180.28,180.29,180.24,180.29,1159.0,164.9611,164.9703,164.9245,164.9703,1159.0
2021-10-21 13:10:00,180.25,180.33,180.24,180.29,2064.0,164.9337,165.0069,164.9245,164.9703,2064.0
2021-10-21 13:15:00,180.26,180.32,180.26,180.3,806.0,164.9428,164.9977,164.9428,164.9794,806.0
2021-10-21 13:20:00,180.32,180.34,180.3,180.34,921.0,164.9977,165.016,164.9794,165.016,921.0
2021-10-21 13:25:00,180.34,180.38,180.27,180.37,1998.0,165.016,165.0526,164.952,165.0435,1998.0
2021-10-21 13:30:00,180.38,180.43,180.38,180.39,1404.0,165.0526,165.0984,165.0526,165.0618,1404.0
2021-10-21 13:35:00,180.39,180.44,180.31,180.33,5368.0,165.0618,165.1075,164.9886,165.0069,5368.0
2021-10-21 13:40:00,180.31,180.35,180.2,180.2,4657.0,164.9886,165.0252,164.8879,164.8879,4657.0
2021-10-21 13:45:00,180.22,180.24,180.15,180.17,3116.0,164.9062,164.9245,164.8422,164.8605,3116.0
2021-10-21 13:50:00,180.17,180.21,180.13,180.14,6932.0,164.8605,164.8971,164.8239,164.833,6932.0
2021-10-21 13:55:00,180.11,180.23,180.07,180.16,4054.0,164.8056,164.9154,164.769,164.8513,4054.0
2021-10-21 14:00:00,180.17,180.27,180.15,180.17,5543.0,164.8605,164.952,164.8422,164.8605,5543.0
2021-10-21 14:05:00,180.19,180.19,180.09,180.14,5234.0,164.8788,164.8788,164.7873,164.833,5234.0
2021-10-21 14:10:00,180.12,180.16,180.08,180.09,1000.0,164.8147,164.8513,164.7781,164.7873,1000.0
2021-10-21 14:15:00,180.06,180.16,180.03,180.11,2502.0,164.7598,164.8513,164.7324,164.8056,2502.0
2021-10-21 14:20:00,180.15,180.15,179.92,179.95,1687.0,164.8422,164.8422,164.6317,164.6592,1687.0
2021-10-21 14:25:00,179.95,180.02,179.88,180.02,2365.0,164.6592,164.7232,164.5951,164.7232,2365.0
2021-10-21 14:30:00,179.99,180.05,179.92,179.95,1926.0,164.6958,164.7507,164.6317,164.6592,1926.0
2021-10-21 14:35:00,179.93,179.94,179.76,179.8,2301.0,164.6409,164.65,164.4853,164.5219,2301.0
2021-10-21 14:40:00,179.8,179.84,179.79,179.82,2256.0,164.5219,164.5585,164.5128,164.5402,2256.0
2021-10-21 14:45:00,179.82,179.86,179.77,179.79,2597.0,164.5402,164.5768,164.4945,164.5128,2597.0
2021-10-21 14:50:00,179.8,179.86,179.8,179.86,2061.0,164.5219,164.5768,164.5219,164.5768,2061.0
2021-10-21 14:55:00,179.88,180.05,179.85,180.03,7557.0,164.5951,164.7507,164.5677,164.7324,7557.0
2021-10-21 15:00:00,180.07,180.22,180.07,180.19,2914.0,164.769,164.9062,164.769,164.8788,2914.0
2021-10-21 15:05:00,180.2,180.23,180.11,180.19,4823.0,164.8879,164.9154,164.8056,164.8788,4823.0
2021-10-21 15:10:00,180.19,180.22,180.06,180.08,4184.0,164.8788,164.9062,164.7598,164.7781,4184.0
2021-10-21 15:15:00,180.07,180.09,179.98,180.03,8635.0,164.769,164.7873,164.6866,164.7324,8635.0
2021-10-21 15:20:00,180.02,180.1,179.98,180.1,2248.0,164.7232,164.7964,164.6866,164.7964,2248.0
2021-10-21 15:25:00,180.06,180.18,180.06,180.14,1290.0,164.7598,164.8696,164.7598,164.833,1290.0
2021-10-21 15:30:00,180.11,180.11,179.99,180.0,4354.0,164.8056,164.8056,164.6958,164.7049,4354.0
2021-10-21 15:35:00,180.04,180.23,180.04,180.23,3512.0,164.7415,164.9154,164.7415,164.9154,3512.0
2021-10-21 15:40:00,180.21,180.27,180.09,180.12,4079.0,164.8971,164.952,164.7873,164.8147,4079.0
2021-10-21 15:45:00,180.13,180.18,180.05,180.09,6690.0,164.8239,164.8696,164.7507,164.7873,6690.0
2021-10-21 15:50:00,180.05,180.09,179.98,180.07,9210.0,164.7507,164.7873,164.6866,164.769,9210.0
2021-10-21 15:55:00,180.08,180.37,179.98,180.25,33506.0,164.7781,165.0435,164.6866,164.9337,33506.0
2021-10-22 09:30:00,180.32,180.45,180.1,180.35,6346.0,164.9977,165.1167,164.7964,165.0252,6346.0
2021-10-22 09:35:00,180.72,181.34,180.67,181.31,1960.0,165.3638,165.9311,165.318,165.9036,1960.0
2021-10-22 09:40:00,181.16,181.16,181.15,181.16,419.0,165.7664,165.7664,165.7572,165.7664,419.0
2021-10-22 09:45:00,181.2,181.3,181.01,181.06,600.0,165.803,165.8945,165.6291,165.6749,600.0
2021-10-22 09:50:00,180.92,181.05,180.59,180.59,1653.0,165.5468,165.6657,165.2448,165.2448,1653.0
2021-10-22 09:55:00,180.59,180.9,180.59,180.74,2164.0,165.2448,165.5285,165.2448,165.3821,2164.0
2021-10-22 10:00:00,180.86,180.96,180.82,180.88,1015.0,165.4919,165.5834,165.4553,165.5102,1015.0
2021-10-22 10:05:00,180.99,181.17,180.99,181.17,1662.0,165.6108,165.7755,165.6108,165.7755,1662.0
2021-10-22 10:10:00,181.1,181.1,180.83,180.9,720.0,165.7115,165.7115,165.4644,165.5285,720.0
2021-10-22 10:15:00,180.97,181.14,180.97,181.11,2180.0,165.5925,165.7481,165.5925,165.7206,2180.0
2021-10-22 10:20:00,181.23,181.41,181.21,181.29,424.0,165.8304,165.9951,165.8121,165.8853,424.0
2021-10-22 10:25:00,181.21,181.41,181.21,181.39,1496.0,165.8121,165.9951,165.8121,165.9768,1496.0
2021-10-22 10:30:00,181.4,181.4,181.27,181.28,1284.0,165.986,165.986,165.867,165.8762,1284.0
2021-10-22 10:35:00,181.25,181.37,181.21,181.34,2019.0,165.8487,165.9585,165.8121,165.9311,2019.0
2021-10-22 10:40:00,181.41,181.49,181.41,181.49,496.0,165.9951,166.0683,165.9951,166.0683,496.0
2021-10-22 10:45:00,181.56,181.68,181.51,181.68,1609.0,166.1324,166.2422,166.0866,166.2422,1609.0
2021-10-22 10:50:00,181.69,181.69,181.58,181.58,1724.0,166.2513,166.2513,166.1507,166.1507,1724.0
2021-10-22 10:55:00,181.61,181.62,181.47,181.47,722.0,166.1781,166.1873,166.05,166.05,722.0
2021-10-22 11:00:00,181.5,181.51,181.41,181.46,4266.0,166.0775,166.0866,165.9951,166.0409,4266.0
2021-10-22 11:05:00,181.5,181.67,181.41,181.66,1517.0,166.0775,166.233,165.9951,166.2239,1517.0
2021-10-22 11:10:00,181.59,181.59,181.41,181.41,1012.0,166.1598,166.1598,165.9951,165.9951,1012.0
2021-10-22 11:15:00,181.37,181.44,181.34,181.42,1359.0,165.9585,166.0226,165.9311,166.0043,1359.0
2021-10-22 11:20:00,181.34,181.53,181.34,181.39,1127.0,165.9311,166.1049,165.9311,165.9768,1127.0
2021-10-22 11:25:00,181.37,181.67,181.37,181.49,1879.0,165.9585,166.233,165.9585,166.0683,1879.0
2021-10-22 11:30:00,181.44,181.44,181.36,181.41,500.0,166.0226,166.0226,165.9494,165.9951,500.0
2021-10-22 11:35:00,181.18,181.35,181.16,181.2,2245.0,165.7847,165.9402,165.7664,165.803,2245.0
2021-10-22 11:40:00,181.36,181.52,181.32,181.49,1716.0,165.9494,166.0958,165.9128,166.0683,1716.0
2021-10-22 11:45:00,181.51,181.56,181.38,181.4,1125.0,166.0866,166.1324,165.9677,165.986,1125.0
2021-10-22 11:50:00,181.48,181.62,181.45,181.59,1504.0,166.0592,166.1873,166.0317,166.1598,1504.0
2021-10-22 11:55:00,181.64,181.68,181.51,181.57,1664.0,166.2056,166.2422,166.0866,166.1415,1664.0
2021-10-22 12:00:00,181.47,181.53,181.31,181.53,2606.0,166.05,166.1049,165.9036,166.1049,2606.0
2021-10-22 12:05:00,181.53,181.63,181.53,181.62,1120.0,166.1049,166.1964,166.1049,166.1873,1120.0
2021-10-22 12:10:00,181.58,181.67,181.57,181.66,962.0,166.1507,166.233,166.1415,166.2239,962.0
2021-10-22 12:15:00,181.58,181.71,181.54,181.69,2826.0,166.1507,166.2696,166.1141,166.2513,2826.0
2021-10-22 12:20:00,181.76,181.76,181.56,181.6,2200.0,166.3154,166.3154,166.1324,166.169,2200.0
2021-10-22 12:25:00,181.61,181.68,181.56,181.63,1376.0,166.1781,166.2422,166.1324,166.1964,1376.0
2021-10-22 12:30:00,181.62,181.66,181.56,181.64,3838.0,166.1873,166.2239,166.1324,166.2056,3838.0
2021-10-22 12:35:00,181.7,181.89,181.69,181.83,2928.0,166.2605,166.4343,166.2513,166.3794,2928.0
2021-10-22 12:40:00,181.86,181.99,181.86,181.91,627.0,166.4069,166.5258,166.4069,166.4526,627.0
2021-10-22 12:45:00,181.93,181.93,181.85,181.92,1809.0,166.4709,166.4709,166.3977,166.4618,1809.0
2021-10-22 12:50:00,181.92,181.92,181.82,181.82,400.0,166.4618,166.4618,166.3703,166.3703,400.0
2021-10-22 12:55:00,181.79,181.86,181.77,181.8,1945.0,166.3428,166.4069,166.3245,166.352,1945.0
2021-10-22 13:00:00,181.8,181.8,181.71,181.71,1027.0,166.352,166.352,166.2696,166.2696,1027.0
2021-10-22 13:05:00,181.72,181.8,181.7,181.8,2815.0,166.2788,166.352,166.2605,166.352,2815.0
2021-10-22 13:10:00,181.83,181.84,181.82,181.82,500.0,166.3794,166.3886,166.3703,166.3703,500.0
2021-10-22 13:15:00,181.78,181.88,181.77,181.83,2199.0,166.3337,166.4252,166.3245,166.3794,2199.0
2021-10-22 13:20:00,181.9,181.92,181.86,181.88,1260.0,166.4435,166.4618,166.4069,166.4252,1260.0
2021-10-22 13:25:00,181.87,181.96,181.87,181.96,800.0,166.416,166.4984,166.416,166.4984,800.0
2021-10-22 13:30:00,181.96,181.97,181.85,181.86,1974.0,166.4984,166.5075,166.3977,166.4069,1974.0
2021-10-22 13:35:00,181.88,182.01,181.88,182.0,10221.0,166.4252,166.5441,166.4252,166.535,10221.0
2021-10-22 13:40:00,181.96,182.17,181.96,182.05,2132.0,166.4984,166.6905,166.4984,166.5807,2132.0
2021-10-22 13:45:00,182.01,182.1,182.0,182.1,1416.0,166.5441,166.6265,166.535,166.6265,1416.0
2021-10-22 13:50:00,182.14,182.14,182.04,182.06,702.0,166.6631,166.6631,166.5716,166.5899,702.0
2021-10-22 13:55:00,182.01,182.14,182.01,182.07,3947.0,166.5441,166.6631,166.5441,166.599,3947.0
2021-10-22 14:00:00,182.02,182.09,181.99,182.09,1260.0,166.5533,166.6173,166.5258,166.6173,1260.0
2021-10-22 14:05:00,182.02,182.27,181.99,182.18,3880.0,166.5533,166.782,166.5258,166.6997,3880.0
2021-10-22 14:10:00,182.28,182.35,182.26,182.26,1906.0,166.7912,166.8552,166.7729,166.7729,1906.0
2021-10-22 14:15:00,182.33,182.33,182.21,182.21,3313.0,166.8369,166.8369,166.7271,166.7271,3313.0
2021-10-22 14:20:00,182.31,182.42,182.31,182.41,1300.0,166.8186,166.9193,166.8186,166.9101,1300.0
2021-10-22 14:25:00,182.41,182.52,182.37,182.5,1448.0,166.9101,167.0108,166.8735,166.9925,1448.0
2021-10-22 14:30:00,182.5,182.66,182.5,182.66,679.0,166.9925,167.1389,166.9925,167.1389,679.0
2021-10-22 14:35:00,182.68,182.69,182.61,182.64,753.0,167.1572,167.1664,167.0932,167.1206,753.0
2021-10-22 14:40:00,182.64,182.64,182.56,182.59,1300.0,167.1206,167.1206,167.0474,167.0749,1300.0
2021-10-22 14:45:00,182.59,182.63,182.54,182.56,2280.0,167.0749,167.1115,167.0291,167.0474,2280.0
2021-10-22 14:50:00,182.57,182.61,182.41,182.42,4594.0,167.0566,167.0932,166.9101,166.9193,4594.0
2021-10-22 14:55:00,182.39,182.39,182.19,182.23,5869.0,166.8918,166.8918,166.7088,166.7454,5869.0
2021-10-22 15:00:00,182.26,182.4,182.26,182.35,2685.0,166.7729,166.901,166.7729,166.8552,2685.0
2021-10-22 15:05:00,182.37,182.4,182.24,182.34,2569.0,166.8735,166.901,166.7546,166.8461,2569.0
2021-10-22 15:10:00,182.37,182.37,182.17,182.18,3402.0,166.8735,166.8735,166.6905,166.6997,3402.0
2021-10-22 15:15:00,182.17,182.17,182.01,182.02,3487.0,166.6905,166.6905,166.5441,166.5533,3487.0
2021-10-22 15:20:00,182.05,182.25,182.04,182.13,5803.0,166.5807,166.7637,166.5716,166.6539,5803.0
2021-10-22 15:25:00,182.12,182.26,182.08,182.26,1552.0,166.6448,166.7729,166.6082,166.7729,1552.0
2021-10-22 15:30:00,182.24,182.38,182.22,182.32,3686.0,166.7546,166.8827,166.7363,166.8278,3686.0
2021-10-22 15:35:00,182.34,182.35,182.17,182.22,6642.0,166.8461,166.8552,166.6905,166.7363,6642.0
2021-10-22 15:40:00,182.21,182.34,182.12,182.3,4330.0,166.7271,166.8461,166.6448,166.8095,4330.0
2021-10-22 15:45:00,182.33,182.48,182.31,182.32,4855.0,166.8369,166.9742,166.8186,166.8278,4855.0
2021-10-22 15:50:00,182.31,182.31,182.12,182.23,14882.0,166.8186,166.8186,166.6448,166.7454,14882.0
2021-10-22 15:55:00,182.22,182.22,182.02,182.11,25587.0,166.7363,166.7363,166.5533,166.6356,25587.0
2021-10-25 09:30:00,182.04,182.07,181.26,181.26,6867.0,166.5716,166.599,165.8579,165.8579,6867.0
2021-10-25 09:35:00,181.0,181.0,180.59,180.76,1519.0,165.62,165.62,165.2448,165.4004,1519.0
2021-10-25 09:40:00,180.85,181.16,180.85,181.16,400.0,165.4827,165.7664,165.4827,165.7664,400.0
2021-10-25 09:45:00,180.97,181.2,180.9,181.16,3255.0,165.5925,165.803,165.5285,165.7664,3255.0
2021-10-25 09:50:00,181.03,181.03,180.72,180.94,1001.0,165.6474,165.6474,165.3638,165.5651,1001.0
2021-10-25 09:55:00,180.91,181.05,180.89,181.05,600.0,165.5376,165.6657,165.5193,165.6657,600.0
2021-10-25 10:00:00,181.11,181.63,181.05,181.55,4293.0,165.7206,166.1964,165.6657,166.1232,4293.0
2021-10-25 10:05:00,181.44,181.45,181.25,181.3,1882.0,166.0226,166.0317,165.8487,165.8945,1882.0
2021-10-25 10:10:00,181.25,181.33,180.97,180.97,1904.0,165.8487,165.9219,165.5925,165.5925,1904.0
2021-10-25 10:15:00,180.95,181.24,180.94,181.12,1310.0,165.5742,165.8396,165.5651,165.7298,1310.0
2021-10-25 10:20:00,181.2,181.24,180.91,181.07,2905.0,165.803,165.8396,165.5376,165.684,2905.0
2021-10-25 10:25:00,181.09,181.27,180.99,181.21,3100.0,165.7023,165.867,165.6108,165.8121,3100.0
2021-10-25 10:30:00,181.39,181.4,181.3,181.36,1100.0,165.9768,165.986,165.8945,165.9494,1100.0
2021-10-25 10:35:00,181.41,181.64,181.3,181.64,3930.0,165.9951,166.2056,165.8945,166.2056,3930.0
2021-10-25 10:40:00,181.65,181.78,181.57,181.71,2395.0,166.2147,166.3337,166.1415,166.2696,2395.0
2021-10-25 10:45:00,181.68,181.68,181.47,181.48,1800.0,166.2422,166.2422,166.05,166.0592,1800.0
2021-10-25 10:50:00,181.52,181.58,181.48,181.52,2418.0,166.0958,166.1507,166.0592,166.0958,2418.0
2021-10-25 10:55:00,181.58,181.64,181.52,181.64,1802.0,166.1507,166.2056,166.0958,166.2056,1802.0
2021-10-25 11:00:00,181.55,181.59,181.37,181.4,2625.0,166.1232,166.1598,165.9585,165.986,2625.0
2021-10-25 11:05:00,181.35,181.36,181.16,181.17,6038.0,165.9402,165.9494,165.7664,165.7755,6038.0
2021-10-25 11:10:00,181.18,181.35,181.18,181.35,3779.0,165.7847,165.9402,165.7847,165.9402,3779.0
2021-10-25 11:15:00,181.33,181.36,181.2,181.29,9838.0,165.9219,165.9494,165.803,165.8853,9838.0
2021-10-25 11:20:00,181.25,181.25,181.15,181.2,1304.0,165.8487,165.8487,165.7572,165.803,1304.0
2021-10-25 11:25:00,181.19,181.19,181.02,181.04,1197.0,165.7938,165.7938,165.6383,165.6566,1197.0
2021-10-25 11:30:00,181.09,181.24,181.09,181.21,812.0,165.7023,165.8396,165.7023,165.8121,812.0
2021-10-25 11:35:00,181.31,181.31,181.2,181.23,1221.0,165.9036,165.9036,165.803,165.8304,1221.0
2021-10-25 11:40:00,181.28,181.49,181.28,181.39,4001.0,165.8762,166.0683,165.8762,165.9768,4001.0
2021-10-25 11:45:00,181.29,181.29,181.19,181.2,2145.0,165.8853,165.8853,165.7938,165.803,2145.0
2021-10-25 11:50:00,181.19,181.36,181.19,181.35,1542.0,165.7938,165.9494,165.7938,165.9402,1542.0
2021-10-25 11:55:00,181.45,181.55,181.45,181.45,1318.0,166.0317,166.1232,166.0317,166.0317,1318.0
2021-10-25 12:00:00,181.46,181.46,181.31,181.32,2315.0,166.0409,166.0409,165.9036,165.9128,2315.0
2021-10-25 12:05:00,181.34,181.42,181.3,181.37,3968.0,165.9311,166.0043,165.8945,165.9585,3968.0
2021-10-25 12:10:00,181.34,181.46,181.34,181.45,1581.0,165.9311,166.0409,165.9311,166.0317,1581.0
2021-10-25 12:15:00,181.44,181.47,181.28,181.29,1597.0,166.0226,166.05,165.8762,165.8853,1597.0
2021-10-25 12:20:00,181.32,181.34,181.27,181.28,1237.0,165.9128,165.9311,165.867,165.8762,1237.0
2021-10-25 12:25:00,181.29,181.29,181.15,181.15,1940.0,165.8853,165.8853,165.7572,165.7572,1940.0
2021-10-25 12:30:00,181.12,181.13,181.06,181.11,1812.0,165.7298,165.7389,165.6749,165.7206,1812.0
2021-10-25 12:35:00,181.14,181.14,180.93,180.93,2114.0,165.7481,165.7481,165.5559,165.5559,2114.0
2021-10-25 12:40:00,180.9,180.91,180.76,180.76,1604.0,165.5285,165.5376,165.4004,165.4004,1604.0
2021-10-25 12:45:00,180.77,180.81,180.72,180.81,1012.0,165.4095,165.4461,165.3638,165.4461,1012.0
2021-10-25 12:50:00,180.74,180.85,180.74,180.83,1415.0,165.3821,165.4827,165.3821,165.4644,1415.0
2021-10-25 12:55:00,180.8,180.87,180.77,180.87,1707.0,165.437,165.501,165.4095,165.501,1707.0
2021-10-25 13:00:00,180.86,180.99,180.85,180.98,2200.0,165.4919,165.6108,165.4827,165.6017,2200.0
2021-10-25 13:05:00,181.02,181.09,180.97,181.02,5021.0,165.6383,165.7023,165.5925,165.6383,5021.0
2021-10-25 13:10:00,181.06,181.13,180.94,180.95,8683.0,165.6749,165.7389,165.5651,165.5742,8683.0
2021-10-25 13:15:00,180.9,180.97,180.77,180.8,5832.0,165.5285,165.5925,165.4095,165.437,5832.0
2021-10-25 13:20:00,180.84,180.87,180.76,180.79,2386.0,165.4736,165.501,165.4004,165.4278,2386.0
2021-10-25 13:25:00,180.8,180.95,180.77,180.92,3609.0,165.437,165.5742,165.4095,165.5468,3609.0
2021-10-25 13:30:00,180.99,180.99,180.88,180.92,2696.0,165.6108,165.6108,165.5102,165.5468,2696.0
2021-10-25 13:35:00,180.93,181.0,180.92,180.99,2027.0,165.5559,165.62,165.5468,165.6108,2027.0
2021-10-25 13:40:00,180.94,181.12,180.93,181.07,6783.0,165.5651,165.7298,165.5559,165.684,6783.0
2021-10-25 13:45:00,181.06,181.08,180.97,181.05,3906.0,165.6749,165.6932,165.5925,165.6657,3906.0
2021-10-25 13:50:00,181.06,181.12,181.01,181.01,3601.0,165.6749,165.7298,165.6291,165.6291,3601.0
2021-10-25 13:55:00,181.05,181.13,180.98,180.99,3846.0,165.6657,165.7389,165.6017,165.6108,3846.0
2021-10-25 14:00:00,180.98,181.09,180.92,181.09,4028.0,165.6017,165.7023,165.5468,165.7023,4028.0
2021-10-25 14:05:00,181.04,181.21,181.03,181.03,3593.0,165.6566,165.8121,165.6474,165.6474,3593.0
2021-10-25 14:10:00,180.98,181.0,180.9,180.96,3333.0,165.6017,165.62,165.5285,165.5834,3333.0
2021-10-25 14:15:00,180.96,181.03,180.96,181.03,2520.0,165.5834,165.6474,165.5834,165.6474,2520.0
2021-10-25 14:20:00,180.99,181.03,180.95,181.03,3521.0,165.6108,165.6474,165.5742,165.6474,3521.0
2021-10-25 14:25:00,181.06,181.08,180.92,180.94,3207.0,165.6749,165.6932,165.5468,165.5651,3207.0
2021-10-25 14:30:00,180.95,180.99,180.89,180.93,2243.0,165.5742,165.6108,165.5193,165.5559,2243.0
2021-10-25 14:35:00,180.91,180.93,180.77,180.77,1824.0,165.5376,165.5559,165.4095,165.4095,1824.0
2021-10-25 14:40:00,180.76,180.8,180.68,180.73,2827.0,165.4004,165.437,165.3271,165.3729,2827.0
2021-10-25 14:45:00,180.68,180.8,180.68,180.8,1817.0,165.3271,165.437,165.3271,165.437,1817.0
2021-10-25 14:50:00,180.71,180.79,180.7,180.75,1525.0,165.3546,165.4278,165.3455,165.3912,1525.0
2021-10-25 14:55:00,180.76,180.76,180.69,180.7,1833.0,165.4004,165.4004,165.3363,165.3455,1833.0
2021-10-25 15:00:00,180.74,180.79,180.7,180.71,8101.0,165.3821,165.4278,165.3455,165.3546,8101.0
2021-10-25 15:05:00,180.76,180.79,180.49,180.52,2514.0,165.4004,165.4278,165.1533,165.1807,2514.0
2021-10-25 15:10:00,180.49,180.51,180.38,180.4,3306.0,165.1533,165.1716,165.0526,165.0709,3306.0
2021-10-25 15:15:00,180.45,180.47,180.3,180.3,2305.0,165.1167,165.135,164.9794,164.9794,2305.0
2021-10-25 15:20:00,180.28,180.28,180.2,180.26,4460.0,164.9611,164.9611,164.8879,164.9428,4460.0
2021-10-25 15:25:00,180.3,180.32,180.14,180.26,5979.0,164.9794,164.9977,164.833,164.9428,5979.0
2021-10-25 15:30:00,180.24,180.6,180.21,180.6,7540.0,164.9245,165.2539,164.8971,165.2539,7540.0
2021-10-25 15:35:00,180.62,180.63,180.51,180.58,10185.0,165.2722,165.2814,165.1716,165.2356,10185.0
2021-10-25 15:40:00,180.54,180.54,180.33,180.33,12537.0,165.199,165.199,165.0069,165.0069,12537.0
2021-10-25 15:45:00,180.31,180.32,180.17,180.31,13617.0,164.9886,164.9977,164.8605,164.9886,13617.0
2021-10-25 15:50:00,180.28,180.31,180.14,180.15,20725.0,164.9611,164.9886,164.833,164.8422,20725.0
2021-10-25 15:55:00,180.16,180.3,180.11,180.23,49357.0,164.8513,164.9794,164.8056,164.9154,49357.0
2021-10-26 09:30:00,180.88,181.44,180.25,181.28,8084.0,165.5102,166.0226,164.9337,165.8762,8084.0
2021-10-26 09:35:00,181.22,181.4,180.63,180.85,1700.0,165.8213,165.986,165.2814,165.4827,1700.0
2021-10-26 09:40:00,180.71,180.84,180.3,180.46,1502.0,165.3546,165.4736,164.9794,165.1258,1502.0
2021-10-26 09:45:00,180.3,180.59,180.22,180.59,1720.0,164.9794,165.2448,164.9062,165.2448,1720.0
2021-10-26 09:50:00,180.78,180.86,180.68,180.78,1033.0,165.4187,165.4919,165.3271,165.4187,1033.0
2021-10-26 09:55:00,180.84,180.86,180.52,180.66,3872.0,165.4736,165.4919,165.1807,165.3088,3872.0
2021-10-26 10:00:00,180.71,181.12,180.7,180.89,6056.0,165.3546,165.7298,165.3455,165.5193,6056.0
2021-10-26 10:05:00,180.94,181.03,180.86,180.87,5873.0,165.5651,165.6474,165.4919,165.501,5873.0
2021-10-26 10:10:00,180.89,181.04,180.82,181.04,3510.0,165.5193,165.6566,165.4553,165.6566,3510.0
2021-10-26 10:15:00,181.0,181.26,180.97,181.16,5309.0,165.62,165.8579,165.5925,165.7664,5309.0
2021-10-26 10:20:00,181.25,181.29,181.08,181.24,3274.0,165.8487,165.8853,165.6932,165.8396,3274.0
2021-10-26 10:25:00,181.2,181.35,181.14,181.2,3900.0,165.803,165.9402,165.7481,165.803,3900.0
2021-10-26 10:30:00,181.18,181.41,181.13,181.24,3483.0,165.7847,165.9951,165.7389,165.8396,3483.0
2021-10-26 10:35:00,181.19,181.37,181.05,181.37,3876.0,165.7938,165.9585,165.6657,165.9585,3876.0
2021-10-26 10:40:00,181.29,181.32,181.02,181.02,4444.0,165.8853,165.9128,165.6383,165.6383,4444.0
2021-10-26 10:45:00,181.01,181.34,180.96,181.28,3580.0,165.6291,165.9311,165.5834,165.8762,3580.0
2021-10-26 10:50:00,181.35,181.44,181.01,181.1,4500.0,165.9402,166.0226,165.6291,165.7115,4500.0
2021-10-26 10:55:00,181.18,181.22,181.11,181.22,1918.0,165.7847,165.8213,165.7206,165.8213,1918.0
2021-10-26 11:00:00,181.27,181.45,181.27,181.45,2755.0,165.867,166.0317,165.867,166.0317,2755.0
2021-10-26 11:05:00,181.49,181.62,181.43,181.5,4455.0,166.0683,166.1873,166.0134,166.0775,4455.0
2021-10-26 11:10:00,181.47,181.61,181.4,181.57,4616.0,166.05,166.1781,165.986,166.1415,4616.0
2021-10-26 11:15:00,181.53,181.62,181.43,181.53,6053.0,166.1049,166.1873,166.0134,166.1049,6053.0
2021-10-26 11:20:00,181.52,181.64,181.52,181.64,903.0,166.0958,166.2056,166.0958,166.2056,903.0
2021-10-26 11:25:00,181.61,181.65,181.51,181.57,3829.0,166.1781,166.2147,166.0866,166.1415,3829.0
2021-10-26 11:30:00,181.62,181.77,181.56,181.56,4620.0,166.1873,166.3245,166.1324,166.1324,4620.0
2021-10-26 11:35:00,181.57,181.77,181.57,181.77,1602.0,166.1415,166.3245,166.1415,166.3245,1602.0
2021-10-26 11:40:00,181.86,181.9,181.74,181.87,8414.0,166.4069,166.4435,166.2971,166.416,8414.0
2021-10-26 11:45:00,181.81,181.81,181.72,181.78,2785.0,166.3611,166.3611,166.2788,166.3337,2785.0
2021-10-26 11:50:00,181.75,181.78,181.59,181.67,5213.0,166.3062,166.3337,166.1598,166.233,5213.0
2021-10-26 11:55:00,181.55,181.76,181.49,181.71,3410.0,166.1232,166.3154,166.0683,166.2696,3410.0
2021-10-26 12:00:00,181.61,181.9,181.6,181.76,2146.0,166.1781,166.4435,166.169,166.3154,2146.0
2021-10-26 12:05:00,181.69,181.92,181.68,181.92,800.0,166.2513,166.4618,166.2422,166.4618,800.0
2021-10-26 12:10:00,181.78,181.78,181.66,181.72,3152.0,166.3337,166.3337,166.2239,166.2788,3152.0
2021-10-26 12:15:00,181.66,181.66,181.47,181.48,2040.0,166.2239,166.2239,166.05,166.0592,2040.0
2021-10-26 12:20:00,181.47,181.47,181.36,181.38,1400.0,166.05,166.05,165.9494,165.9677,1400.0
2021-10-26 12:25:00,181.38,181.5,181.26,181.5,2480.0,165.9677,166.0775,165.8579,166.0775,2480.0
2021-10-26 12:30:00,181.44,181.51,181.38,181.51,1107.0,166.0226,166.0866,165.9677,166.0866,1107.0
2021-10-26 12:35:00,181.54,181.65,181.49,181.65,1700.0,166.1141,166.2147,166.0683,166.2147,1700.0
2021-10-26 12:40:00,181.67,181.88,181.67,181.79,8702.0,166.233,166.4252,166.233,166.3428,8702.0
2021-10-26 12:45:00,181.83,182.03,181.83,181.95,1623.0,166.3794,166.5624,166.3794,166.4892,1623.0
2021-10-26 12:50:00,181.91,181.92,181.76,181.89,7348.0,166.4526,166.4618,166.3154,166.4343,7348.0
2021-10-26 12:55:00,181.89,181.92,181.81,181.92,3363.0,166.4343,166.4618,166.3611,166.4618,3363.0
2021-10-26 13:00:00,181.91,181.91,181.74,181.85,2881.0,166.4526,166.4526,166.2971,166.3977,2881.0
2021-10-26 13:05:00,181.74,181.82,181.74,181.81,1701.0,166.2971,166.3703,166.2971,166.3611,1701.0
2021-10-26 13:10:00,181.78,181.81,181.7,181.81,1425.0,166.3337,166.3611,166.2605,166.3611,1425.0
2021-10-26 13:15:00,181.84,181.98,181.84,181.9,1746.0,166.3886,166.5167,166.3886,166.4435,1746.0
2021-10-26 13:20:00,181.9,182.0,181.8,181.92,3578.0,166.4435,166.535,166.352,166.4618,3578.0
2021-10-26 13:25:00,181.9,181.97,181.84,181.97,1323.0,166.4435,166.5075,166.3886,166.5075,1323.0
2021-10-26 13:30:00,181.97,182.01,181.82,181.82,2903.0,166.5075,166.5441,166.3703,166.3703,2903.0
2021-10-26 13:35:00,181.78,181.87,181.67,181.87,3539.0,166.3337,166.416,166.233,166.416,3539.0
2021-10-26 13:40:00,181.88,181.88,181.77,181.79,2620.0,166.4252,166.4252,166.3245,166.3428,2620.0
2021-10-26 13:45:00,181.79,181.82,181.73,181.82,1702.0,166.3428,166.3703,166.2879,166.3703,1702.0
2021-10-26 13:50:00,181.77,181.81,181.7,181.7,4485.0,166.3245,166.3611,166.2605,166.2605,4485.0
2021-10-26 13:55:00,181.7,181.71,181.66,181.68,1890.0,166.2605,166.2696,166.2239,166.2422,1890.0
2021-10-26 14:00:00,181.72,181.84,181.7,181.78,2706.0,166.2788,166.3886,166.2605,166.3337,2706.0
2021-10-26 14:05:00,181.78,181.78,181.65,181.66,2204.0,166.3337,166.3337,166.2147,166.2239,2204.0
2021-10-26 14:10:00,181.66,181.77,181.66,181.71,3226.0,166.2239,166.3245,166.2239,166.2696,3226.0
2021-10-26 14:15:00,181.75,181.84,181.75,181.76,3214.0,166.3062,166.3886,166.3062,166.3154,3214.0
2021-10-26 14:20:00,181.73,181.78,181.72,181.73,6704.0,166.2879,166.3337,166.2788,166.2879,6704.0
2021-10-26 14:25:00,181.75,181.76,181.64,181.65,1510.0,166.3062,166.3154,166.2056,166.2147,1510.0
2021-10-26 14:30:00,181.65,181.7,181.6,181.68,4707.0,166.2147,166.2605,166.169,166.2422,4707.0
2021-10-26 14:35:00,181.68,181.69,181.52,181.52,5650.0,166.2422,166.2513,166.0958,166.0958,5650.0
2021-10-26 14:40:00,181.54,181.6,181.5,181.6,3840.0,166.1141,166.169,166.0775,166.169,3840.0
2021-10-26 14:45:00,181.63,181.78,181.63,181.76,3736.0,166.1964,166.3337,166.1964,166.3154,3736.0
2021-10-26 14:50:00,181.76,181.83,181.73,181.82,2767.0,166.3154,166.3794,166.2879,166.3703,2767.0
2021-10-26 14:55:00,181.87,181.97,181.87,181.91,3101.0,166.416,166.5075,166.416,166.4526,3101.0
2021-10-26 15:00:00,181.94,181.95,181.75,181.88,18222.0,166.4801,166.4892,166.3062,166.4252,18222.0
2021-10-26 15:05:00,181.86,181.88,181.76,181.88,5000.0,166.4069,166.4252,166.3154,166.4252,5000.0
2021-10-26 15:10:00,181.89,182.01,181.88,182.0,4502.0,166.4343,166.5441,166.4252,166.535,4502.0
2021-10-26 15:15:00,181.99,182.18,181.98,182.11,4809.0,166.5258,166.6997,166.5167,166.6356,4809.0
2021-10-26 15:20:00,182.11,182.22,182.11,182.22,3167.0,166.6356,166.7363,166.6356,166.7363,3167.0
2021-10-26 15:25:00,182.24,182.32,182.19,182.21,4196.0,166.7546,166.8278,166.7088,166.7271,4196.0
2021-10-26 15:30:00,182.21,182.31,182.12,182.26,4048.0,166.7271,166.8186,166.6448,166.7729,4048.0
2021-10-26 15:35:00,182.25,182.25,182.14,182.16,8184.0,166.7637,166.7637,166.6631,166.6814,8184.0
2021-10-26 15:40:00,182.2,182.23,182.08,182.18,5371.0,166.718,166.7454,166.6082,166.6997,5371.0
2021-10-26 15:45:00,182.18,182.2,182.07,182.09,12967.0,166.6997,166.718,166.599,166.6173,12967.0
2021-10-26 15:50:00,182.07,182.15,181.97,182.01,17516.0,166.599,166.6722,166.5075,166.5441,17516.0
2021-10-26 15:55:00,182.05,182.05,181.67,181.71,38032.0,166.5807,166.5807,166.233,166.2696,38032.0
2021-10-27 09:30:00,182.42,182.61,182.24,182.34,15747.0,166.9193,167.0932,166.7546,166.8461,15747.0
2021-10-27 09:35:00,182.25,182.31,181.79,182.04,8987.0,166.7637,166.8186,166.3428,166.5716,8987.0
2021-10-27 09:40:00,182.01,182.1,181.77,181.95,3913.0,166.5441,166.6265,166.3245,166.4892,3913.0
2021-10-27 09:45:00,181.99,182.38,181.93,182.38,16664.0,166.5258,166.8827,166.4709,166.8827,16664.0
2021-10-27 09:50:00,182.34,182.49,182.0,182.3,15717.0,166.8461,166.9833,166.535,166.8095,15717.0
2021-10-27 09:55:00,182.38,182.43,182.17,182.29,9399.0,166.8827,166.9284,166.6905,166.8003,9399.0
2021-10-27 10:00:00,182.32,182.44,182.02,182.39,11932.0,166.8278,166.9376,166.5533,166.8918,11932.0
2021-10-27 10:05:00,182.24,182.33,181.09,181.09,11778.0,166.7546,166.8369,165.7023,165.7023,11778.0
2021-10-27 10:10:00,181.09,181.8,181.09,181.57,6377.0,165.7023,166.352,165.7023,166.1415,6377.0
2021-10-27 10:15:00,181.47,181.47,180.91,181.06,4698.0,166.05,166.05,165.5376,165.6749,4698.0
2021-10-27 10:20:00,181.18,181.25,180.71,180.72,2720.0,165.7847,165.8487,165.3546,165.3638,2720.0
2021-10-27 10:25:00,180.64,181.0,180.39,181.0,5065.0,165.2905,165.62,165.0618,165.62,5065.0
2021-10-27 10:30:00,180.9,181.21,180.79,181.13,3605.0,165.5285,165.8121,165.4278,165.7389,3605.0
2021-10-27 10:35:00,181.1,181.3,181.03,181.04,5260.0,165.7115,165.8945,165.6474,165.6566,5260.0
2021-10-27 10:40:00,181.03,181.05,180.89,180.99,4906.0,165.6474,165.6657,165.5193,165.6108,4906.0
2021-10-27 10:45:00,181.06,181.09,180.84,180.86,6920.0,165.6749,165.7023,165.4736,165.4919,6920.0
2021-10-27 10:50:00,180.92,180.92,180.67,180.9,3812.0,165.5468,165.5468,165.318,165.5285,3812.0
2021-10-27 10:55:00,180.89,180.89,180.68,180.81,16339.0,165.5193,165.5193,165.3271,165.4461,16339.0
2021-10-27 11:00:00,180.77,180.87,180.6,180.86,6003.0,165.4095,165.501,165.2539,165.4919,6003.0
2021-10-27 11:05:00,180.84,180.88,180.62,180.62,5665.0,165.4736,165.5102,165.2722,165.2722,5665.0
2021-10-27 11:10:00,180.61,180.71,180.42,180.71,2474.0,165.2631,165.3546,165.0892,165.3546,2474.0
2021-10-27 11:15:00,180.75,180.75,180.51,180.65,3437.0,165.3912,165.3912,165.1716,165.2997,3437.0
2021-10-27 11:20:00,180.7,180.73,180.61,180.7,8777.0,165.3455,165.3729,165.2631,165.3455,8777.0
2021-10-27 11:25:00,180.75,180.78,180.55,180.58,4157.0,165.3912,165.4187,165.2082,165.2356,4157.0
2021-10-27 11:30:00,180.5,180.54,180.31,180.33,5767.0,165.1624,165.199,164.9886,165.0069,5767.0
2021-10-27 11:35:00,180.3,180.47,180.22,180.42,5885.0,164.9794,165.135,164.9062,165.0892,5885.0
2021-10-27 11:40:00,180.44,180.51,180.27,180.37,6501.0,165.1075,165.1716,164.952,165.0435,6501.0
2021-10-27 11:45:00,180.46,180.47,180.36,180.37,1996.0,165.1258,165.135,165.0343,165.0435,1996.0
2021-10-27 11:50:00,180.44,180.53,180.36,180.4,6077.0,165.1075,165.1899,165.0343,165.0709,6077.0
2021-10-27 11:55:00,180.38,180.38,180.08,180.1,3610.0,165.0526,165.0526,164.7781,164.7964,3610.0
2021-10-27 12:00:00,180.2,180.2,180.02,180.1,4290.0,164.8879,164.8879,164.7232,164.7964,4290.0
2021-10-27 12:05:00,180.05,180.24,180.05,180.19,7485.0,164.7507,164.9245,164.7507,164.8788,7485.0
2021-10-27 12:10:00,180.2,180.29,180.14,180.18,3565.0,164.8879,164.9703,164.833,164.8696,3565.0
2021-10-27 12:15:00,180.21,180.21,180.03,180.03,2479.0,164.8971,164.8971,164.7324,164.7324,2479.0
2021-10-27 12:20:00,180.03,180.25,179.97,179.99,7401.0,164.7324,164.9337,164.6775,164.6958,7401.0
2021-10-27 12:25:00,179.95,180.14,179.95,180.09,5461.0,164.6592,164.833,164.6592,164.7873,5461.0
2021-10-27 12:30:00,180.11,180.11,179.8,179.9,9996.0,164.8056,164.8056,164.5219,164.6134,9996.0
2021-10-27 12:35:00,179.86,179.89,179.65,179.74,3640.0,164.5768,164.6043,164.3847,164.467,3640.0
2021-10-27 12:40:00,179.65,179.73,179.54,179.58,3906.0,164.3847,164.4579,164.284,164.3206,3906.0
2021-10-27 12:45:00,179.64,179.66,179.34,179.4,3480.0,164.3755,164.3938,164.101,164.1559,3480.0
2021-10-27 12:50:00,179.37,179.39,179.05,179.14,19954.0,164.1285,164.1468,163.8357,163.918,19954.0
2021-10-27 12:55:00,179.09,179.19,178.87,178.91,4944.0,163.8723,163.9638,163.6709,163.7076,4944.0
2021-10-27 13:00:00,178.98,178.98,178.63,178.7,7282.0,163.7716,163.7716,163.4513,163.5154,7282.0
2021-10-27 13:05:00,178.7,178.84,178.64,178.71,3873.0,163.5154,163.6435,163.4605,163.5245,3873.0
2021-10-27 13:10:00,178.62,178.83,178.61,178.8,6186.0,163.4422,163.6343,163.433,163.6069,6186.0
2021-10-27 13:15:00,178.77,178.89,178.74,178.87,14733.0,163.5794,163.6893,163.552,163.6709,14733.0
2021-10-27 13:20:00,178.88,178.95,178.77,178.94,5230.0,163.6801,163.7442,163.5794,163.735,5230.0
2021-10-27 13:25:00,178.9,179.04,178.9,179.03,4642.0,163.6984,163.8265,163.6984,163.8174,4642.0
2021-10-27 13:30:00,179.02,179.12,178.92,179.05,7897.0,163.8082,163.8997,163.7167,163.8357,7897.0
2021-10-27 13:35:00,179.02,179.4,178.98,179.4,3953.0,163.8082,164.1559,163.7716,164.1559,3953.0
2021-10-27 13:40:00,179.41,179.43,179.29,179.34,4430.0,164.1651,164.1834,164.0553,164.101,4430.0
2021-10-27 13:45:00,179.41,179.54,179.41,179.51,3572.0,164.1651,164.284,164.1651,164.2566,3572.0
2021-10-27 13:50:00,179.59,179.66,179.53,179.66,2306.0,164.3298,164.3938,164.2749,164.3938,2306.0
2021-10-27 13:55:00,179.72,179.88,179.67,179.83,3622.0,164.4487,164.5951,164.403,164.5494,3622.0
2021-10-27 14:00:00,179.86,180.03,179.85,180.03,7182.0,164.5768,164.7324,164.5677,164.7324,7182.0
2021-10-27 14:05:00,180.06,180.1,179.94,179.94,3319.0,164.7598,164.7964,164.65,164.65,3319.0
2021-10-27 14:10:00,179.9,180.19,179.77,180.18,3566.0,164.6134,164.8788,164.4945,164.8696,3566.0
2021-10-27 14:15:00,180.2,180.23,180.1,180.16,4250.0,164.8879,164.9154,164.7964,164.8513,4250.0
2021-10-27 14:20:00,180.21,180.36,180.13,180.19,6406.0,164.8971,165.0343,164.8239,164.8788,6406.0
2021-10-27 14:25:00,180.13,180.25,180.08,180.23,3404.0,164.8239,164.9337,164.7781,164.9154,3404.0
2021-10-27 14:30:00,180.24,180.25,180.1,180.11,4738.0,164.9245,164.9337,164.7964,164.8056,4738.0
2021-10-27 14:35:00,180.19,180.29,180.13,180.22,5942.0,164.8788,164.9703,164.8239,164.9062,5942.0
2021-10-27 14:40:00,180.21,180.24,180.06,180.13,3172.0,164.8971,164.9245,164.7598,164.8239,3172.0
2021-10-27 14:45:00,180.09,180.16,180.03,180.16,2928.0,164.7873,164.8513,164.7324,164.8513,2928.0
2021-10-27 14:50:00,180.17,180.25,180.1,180.21,5660.0,164.8605,164.9337,164.7964,164.8971,5660.0
2021-10-27 14:55:00,180.2,180.33,180.1,180.27,6145.0,164.8879,165.0069,164.7964,164.952,6145.0
2021-10-27 15:00:00,180.26,180.33,180.07,180.08,10000.0,164.9428,165.0069,164.769,164.7781,10000.0
2021-10-27 15:05:00,180.06,180.09,179.99,180.06,5250.0,164.7598,164.7873,164.6958,164.7598,5250.0
2021-10-27 15:10:00,180.07,180.07,179.89,179.93,9379.0,164.769,164.769,164.6043,164.6409,9379.0
2021-10-27 15:15:00,179.97,180.18,179.92,179.92,8584.0,164.6775,164.8696,164.6317,164.6317,8584.0
2021-10-27 15:20:00,179.94,179.95,179.62,179.67,13009.0,164.65,164.6592,164.3572,164.403,13009.0
2021-10-27 15:25:00,179.69,179.88,179.67,179.85,14536.0,164.4213,164.5951,164.403,164.5677,14536.0
2021-10-27 15:30:00,179.86,179.97,179.65,179.81,16655.0,164.5768,164.6775,164.3847,164.5311,16655.0
2021-10-27 15:35:00,179.8,179.82,179.58,179.71,14574.0,164.5219,164.5402,164.3206,164.4396,14574.0
2021-10-27 15:40:00,179.68,179.73,179.54,179.67,15271.0,164.4121,164.4579,164.284,164.403,15271.0
2021-10-27 15:45:00,179.68,179.7,179.5,179.53,13454.0,164.4121,164.4304,164.2474,164.2749,13454.0
2021-10-27 15:50:00,179.58,179.62,179.43,179.44,32593.0,164.3206,164.3572,164.1834,164.1925,32593.0
2021-10-27 15:55:00,179.39,179.68,179.36,179.51,52230.0,164.1468,164.4121,164.1193,164.2566,52230.0
2021-10-28 09:30:00,178.8,179.94,178.0,179.19,32230.0,163.6069,164.65,162.8749,163.9638,32230.0
2021-10-28 09:35:00,179.0,179.94,178.8,179.49,68395.0,163.7899,164.65,163.6069,164.2383,68395.0
2021-10-28 09:40:00,179.55,179.66,178.73,178.96,94419.0,164.2932,164.3938,163.5428,163.7533,94419.0
2021-10-28 09:45:00,179.0,179.53,178.88,179.45,26429.0,163.7899,164.2749,163.6801,164.2017,26429.0
2021-10-28 09:50:00,179.45,179.86,179.34,179.79,8258.0,164.2017,164.5768,164.101,164.5128,8258.0
2021-10-28 09:55:00,179.71,179.79,179.39,179.69,8620.0,164.4396,164.5128,164.1468,164.4213,8620.0
2021-10-28 10:00:00,179.88,180.71,179.8,180.47,20134.0,164.5951,165.3546,164.5219,165.135,20134.0
2021-10-28 10:05:00,180.48,181.2,180.33,181.19,15424.0,165.1441,165.803,165.0069,165.7938,15424.0
2021-10-28 10:10:00,181.05,181.05,179.75,180.02,18362.0,165.6657,165.6657,164.4762,164.7232,18362.0
2021-10-28 10:15:00,180.08,180.97,180.07,180.97,14345.0,164.7781,165.5925,164.769,165.5925,14345.0
2021-10-28 10:20:00,180.99,181.06,180.72,180.89,14517.0,165.6108,165.6749,165.3638,165.5193,14517.0
2021-10-28 10:25:00,180.88,181.08,180.83,180.91,11612.0,165.5102,165.6932,165.4644,165.5376,11612.0
2021-10-28 10:30:00,180.91,181.2,180.58,180.91,12442.0,165.5376,165.803,165.2356,165.5376,12442.0
2021-10-28 10:35:00,180.94,181.64,180.85,181.53,12025.0,165.5651,166.2056,165.4827,166.1049,12025.0
2021-10-28 10:40:00,181.53,181.57,181.07,181.07,11164.0,166.1049,166.1415,165.684,165.684,11164.0
2021-10-28 10:45:00,181.17,181.92,181.16,181.58,13062.0,165.7755,166.4618,165.7664,166.1507,13062.0
2021-10-28 10:50:00,181.66,181.81,181.42,181.61,21904.0,166.2239,166.3611,166.0043,166.1781,21904.0
2021-10-28 10:55:00,181.6,181.6,181.04,181.13,9680.0,166.169,166.169,165.6566,165.7389,9680.0
2021-10-28 11:00:00,181.18,181.27,180.99,181.13,8848.0,165.7847,165.867,165.6108,165.7389,8848.0
2021-10-28 11:05:00,181.13,181.13,180.79,180.83,16014.0,165.7389,165.7389,165.4278,165.4644,16014.0
2021-10-28 11:10:00,180.91,181.04,180.71,180.74,13986.0,165.5376,165.6566,165.3546,165.3821,13986.0
2021-10-28 11:15:00,180.72,180.82,180.6,180.66,17332.0,165.3638,165.4553,165.2539,165.3088,17332.0
2021-10-28 11:20:00,180.66,180.66,179.79,179.84,42832.0,165.3088,165.3088,164.5128,164.5585,42832.0
2021-10-28 11:25:00,179.87,180.12,179.84,179.93,41922.0,164.586,164.8147,164.5585,164.6409,41922.0
2021-10-28 11:30:00,179.91,179.99,179.63,179.77,26232.0,164.6226,164.6958,164.3664,164.4945,26232.0
2021-10-28 11:35:00,179.77,180.29,179.76,180.29,13126.0,164.4945,164.9703,164.4853,164.9703,13126.0
2021-10-28 11:40:00,180.26,180.38,179.82,179.83,19207.0,164.9428,165.0526,164.5402,164.5494,19207.0
2021-10-28 11:45:00,179.74,179.82,179.31,179.36,10848.0,164.467,164.5402,164.0736,164.1193,10848.0
2021-10-28 11:50:00,179.36,179.49,179.3,179.44,8420.0,164.1193,164.2383,164.0644,164.1925,8420.0
2021-10-28 11:55:00,179.48,179.8,179.41,179.77,13099.0,164.2291,164.5219,164.1651,164.4945,13099.0
2021-10-28 12:00:00,179.77,180.29,179.77,180.25,9808.0,164.4945,164.9703,164.4945,164.9337,9808.0
2021-10-28 12:05:00,180.25,180.32,179.96,180.32,18426.0,164.9337,164.9977,164.6683,164.9977,18426.0
2021-10-28 12:10:00,180.3,180.3,179.98,180.16,10181.0,164.9794,164.9794,164.6866,164.8513,10181.0
2021-10-28 12:15:00,180.22,180.43,180.15,180.15,4257.0,164.9062,165.0984,164.8422,164.8422,4257.0
2021-10-28 12:20:00,180.14,180.16,179.91,180.13,36811.0,164.833,164.8513,164.6226,164.8239,36811.0
2021-10-28 12:25:00,180.02,180.13,179.92,180.01,4497.0,164.7232,164.8239,164.6317,164.7141,4497.0
2021-10-28 12:30:00,179.96,180.01,179.76,179.76,4662.0,164.6683,164.7141,164.4853,164.4853,4662.0
2021-10-28 12:35:00,179.85,179.87,179.66,179.87,8051.0,164.5677,164.586,164.3938,164.586,8051.0
2021-10-28 12:40:00,179.84,179.85,179.67,179.68,4498.0,164.5585,164.5677,164.403,164.4121,4498.0
2021-10-28 12:45:00,179.67,179.8,179.61,179.61,13540.0,164.403,164.5219,164.3481,164.3481,13540.0
2021-10-28 12:50:00,179.6,179.69,179.57,179.65,14065.0,164.3389,164.4213,164.3115,164.3847,14065.0
2021-10-28 12:55:00,179.65,179.82,179.54,179.58,27292.0,164.3847,164.5402,164.284,164.3206,27292.0
2021-10-28 13:00:00,179.58,179.72,179.52,179.62,11657.0,164.3206,164.4487,164.2657,164.3572,11657.0
2021-10-28 13:05:00,179.66,179.9,179.66,179.85,7543.0,164.3938,164.6134,164.3938,164.5677,7543.0
2021-10-28 13:10:00,179.79,179.96,179.73,179.9,9954.0,164.5128,164.6683,164.4579,164.6134,9954.0
2021-10-28 13:15:00,179.9,179.9,179.75,179.75,7226.0,164.6134,164.6134,164.4762,164.4762,7226.0
2021-10-28 13:20:00,179.78,179.86,179.71,179.72,8237.0,164.5036,164.5768,164.4396,164.4487,8237.0
2021-10-28 13:25:00,179.74,179.86,179.69,179.86,2800.0,164.467,164.5768,164.4213,164.5768,2800.0
2021-10-28 13:30:00,179.82,180.18,179.76,180.18,1700.0,164.5402,164.8696,164.4853,164.8696,1700.0
2021-10-28 13:35:00,180.15,180.18,179.97,180.01,4027.0,164.8422,164.8696,164.6775,164.7141,4027.0
2021-10-28 13:40:00,180.05,180.39,180.05,180.17,6900.0,164.7507,165.0618,164.7507,164.8605,6900.0
2021-10-28 13:45:00,180.23,180.23,180.17,180.21,2200.0,164.9154,164.9154,164.8605,164.8971,2200.0
2021-10-28 13:50:00,180.22,180.25,180.12,180.25,5356.0,164.9062,164.9337,164.8147,164.9337,5356.0
2021-10-28 13:55:00,180.24,180.3,180.07,180.07,5119.0,164.9245,164.9794,164.769,164.769,5119.0
2021-10-28 14:00:00,180.09,180.35,180.04,180.32,4836.0,164.7873,165.0252,164.7415,164.9977,4836.0
2021-10-28 14:05:00,180.37,180.52,180.33,180.43,6416.0,165.0435,165.1807,165.0069,165.0984,6416.0
2021-10-28 14:10:00,180.42,180.65,180.38,180.53,4580.0,165.0892,165.2997,165.0526,165.1899,4580.0
2021-10-28 14:15:00,180.48,180.52,180.4,180.42,13791.0,165.1441,165.1807,165.0709,165.0892,13791.0
2021-10-28 14:20:00,180.44,180.48,180.23,180.24,4141.0,165.1075,165.1441,164.9154,164.9245,4141.0
2021-10-28 14:25:00,180.28,180.56,180.24,180.46,7570.0,164.9611,165.2173,164.9245,165.1258,7570.0
2021-10-28 14:30:00,180.51,180.51,180.13,180.13,6223.0,165.1716,165.1716,164.8239,164.8239,6223.0
2021-10-28 14:35:00,180.16,180.22,180.1,180.21,6651.0,164.8513,164.9062,164.7964,164.8971,6651.0
2021-10-28 14:40:00,180.24,180.4,180.2,180.39,5586.0,164.9245,165.0709,164.8879,165.0618,5586.0
2021-10-28 14:45:00,180.38,180.38,180.25,180.26,5918.0,165.0526,165.0526,164.9337,164.9428,5918.0
2021-10-28 14:50:00,180.28,180.28,180.1,180.15,4790.0,164.9611,164.9611,164.7964,164.8422,4790.0
2021-10-28 14:55:00,180.1,180.2,179.97,180.09,8794.0,164.7964,164.8879,164.6775,164.7873,8794.0
2021-10-28 15:00:00,180.08,180.13,180.01,180.01,7698.0,164.7781,164.8239,164.7141,164.7141,7698.0
2021-10-28 15:05:00,180.0,180.15,179.94,180.04,14565.0,164.7049,164.8422,164.65,164.7415,14565.0
2021-10-28 15:10:00,180.06,180.16,179.97,180.06,10077.0,164.7598,164.8513,164.6775,164.7598,10077.0
2021-10-28 15:15:00,180.01,180.15,179.95,180.01,12954.0,164.7141,164.8422,164.6592,164.7141,12954.0
2021-10-28 15:20:00,179.97,180.15,179.95,180.15,12291.0,164.6775,164.8422,164.6592,164.8422,12291.0
2021-10-28 15:25:00,180.13,180.13,179.76,179.76,8921.0,164.8239,164.8239,164.4853,164.4853,8921.0
2021-10-28 15:30:00,179.75,179.75,179.56,179.63,12754.0,164.4762,164.4762,164.3023,164.3664,12754.0
2021-10-28 15:35:00,179.61,179.62,179.36,179.37,14618.0,164.3481,164.3572,164.1193,164.1285,14618.0
2021-10-28 15:40:00,179.41,179.44,179.0,179.07,26758.0,164.1651,164.1925,163.7899,163.854,26758.0
2021-10-28 15:45:00,179.09,179.09,178.55,178.75,49131.0,163.8723,163.8723,163.3781,163.5611,49131.0
2021-10-28 15:50:00,178.75,179.06,178.65,178.84,76890.0,163.5611,163.8448,163.4696,163.6435,76890.0
2021-10-28 15:55:00,178.83,179.57,178.77,179.47,150259.0,163.6343,164.3115,163.5794,164.22,150259.0
2021-10-29 09:30:00,176.22,177.25,175.81,176.97,33499.0,161.2461,162.1886,160.871,161.9324,33499.0
2021-10-29 09:35:00,177.65,178.25,177.53,177.81,5127.0,162.5546,163.1036,162.4448,162.701,5127.0
2021-10-29 09:40:00,177.59,178.16,177.52,177.77,4004.0,162.4997,163.0213,162.4357,162.6644,4004.0
2021-10-29 09:45:00,177.73,177.85,177.59,177.78,3505.0,162.6278,162.7376,162.4997,162.6736,3505.0
2021-10-29 09:50:00,177.96,177.98,177.59,177.59,3336.0,162.8383,162.8566,162.4997,162.4997,3336.0
2021-10-29 09:55:00,177.58,177.79,177.03,177.14,6480.0,162.4906,162.6827,161.9873,162.088,6480.0
2021-10-29 10:00:00,177.07,177.75,176.99,177.73,5181.0,162.0239,162.6461,161.9507,162.6278,5181.0
2021-10-29 10:05:00,177.58,177.84,177.5,177.69,4045.0,162.4906,162.7285,162.4174,162.5912,4045.0
2021-10-29 10:10:00,177.66,178.0,177.54,177.55,7118.0,162.5638,162.8749,162.454,162.4631,7118.0
2021-10-29 10:15:00,177.51,177.96,177.51,177.89,3446.0,162.4265,162.8383,162.4265,162.7742,3446.0
2021-10-29 10:20:00,177.96,178.1,177.71,177.71,3383.0,162.8383,162.9664,162.6095,162.6095,3383.0
2021-10-29 10:25:00,177.68,177.68,177.53,177.65,2841.0,162.5821,162.5821,162.4448,162.5546,2841.0
2021-10-29 10:30:00,177.6,177.73,177.08,177.23,3514.0,162.5089,162.6278,162.0331,162.1703,3514.0
2021-10-29 10:35:00,177.22,177.34,177.14,177.26,3479.0,162.1612,162.271,162.088,162.1978,3479.0
2021-10-29 10:40:00,177.31,177.35,177.24,177.35,4012.0,162.2435,162.2801,162.1795,162.2801,4012.0
2021-10-29 10:45:00,177.33,177.51,177.32,177.4,4421.0,162.2618,162.4265,162.2527,162.3259,4421.0
2021-10-29 10:50:00,177.36,177.46,176.97,177.0,6143.0,162.2893,162.3808,161.9324,161.9598,6143.0
2021-10-29 10:55:00,176.98,177.39,176.97,177.15,3680.0,161.9415,162.3167,161.9324,162.0971,3680.0
2021-10-29 11:00:00,177.16,177.21,176.98,177.04,3968.0,162.1063,162.152,161.9415,161.9964,3968.0
2021-10-29 11:05:00,177.0,177.24,176.95,177.09,4039.0,161.9598,162.1795,161.9141,162.0422,4039.0
2021-10-29 11:10:00,177.05,177.19,176.86,176.86,4428.0,162.0056,162.1337,161.8317,161.8317,4428.0
2021-10-29 11:15:00,176.62,176.74,176.46,176.46,3987.0,161.6121,161.7219,161.4657,161.4657,3987.0
2021-10-29 11:20:00,176.41,176.41,176.21,176.21,2604.0,161.42,161.42,161.237,161.237,2604.0
2021-10-29 11:25:00,176.2,176.26,176.09,176.12,2768.0,161.2278,161.2827,161.1272,161.1546,2768.0
2021-10-29 11:30:00,176.12,176.22,175.97,176.03,4407.0,161.1546,161.2461,161.0174,161.0723,4407.0
2021-10-29 11:35:00,175.98,175.98,175.78,175.8,3285.0,161.0265,161.0265,160.8435,160.8618,3285.0
2021-10-29 11:40:00,175.76,175.83,175.69,175.83,2965.0,160.8252,160.8893,160.7612,160.8893,2965.0
2021-10-29 11:45:00,175.86,176.02,175.86,175.99,2845.0,160.9167,161.0631,160.9167,161.0357,2845.0
2021-10-29 11:50:00,175.98,176.24,175.94,176.21,6329.0,161.0265,161.2644,160.9899,161.237,6329.0
2021-10-29 11:55:00,176.18,176.22,176.07,176.1,2812.0,161.2095,161.2461,161.1089,161.1363,2812.0
2021-10-29 12:00:00,176.07,176.1,176.0,176.06,3008.0,161.1089,161.1363,161.0448,161.0997,3008.0
2021-10-29 12:05:00,176.05,176.23,176.05,176.23,3891.0,161.0906,161.2553,161.0906,161.2553,3891.0
2021-10-29 12:10:00,176.26,176.37,176.19,176.2,3485.0,161.2827,161.3834,161.2187,161.2278,3485.0
2021-10-29 12:15:00,176.25,176.34,176.25,176.33,1005.0,161.2736,161.3559,161.2736,161.3468,1005.0
2021-10-29 12:20:00,176.35,176.57,176.34,176.57,2708.0,161.3651,161.5664,161.3559,161.5664,2708.0
2021-10-29 12:25:00,176.53,176.62,176.46,176.51,2898.0,161.5298,161.6121,161.4657,161.5115,2898.0
2021-10-29 12:30:00,176.47,176.47,176.38,176.39,1860.0,161.4749,161.4749,161.3925,161.4017,1860.0
2021-10-29 12:35:00,176.44,176.48,176.38,176.38,1282.0,161.4474,161.484,161.3925,161.3925,1282.0
2021-10-29 12:40:00,176.39,176.4,176.22,176.4,4121.0,161.4017,161.4108,161.2461,161.4108,4121.0
2021-10-29 12:45:00,176.37,176.43,176.33,176.39,3700.0,161.3834,161.4383,161.3468,161.4017,3700.0
2021-10-29 12:50:00,176.36,176.47,176.36,176.43,1874.0,161.3742,161.4749,161.3742,161.4383,1874.0
2021-10-29 12:55:00,176.47,176.48,176.38,176.38,1600.0,161.4749,161.484,161.3925,161.3925,1600.0
2021-10-29 13:00:00,176.37,176.37,176.21,176.21,2317.0,161.3834,161.3834,161.237,161.237,2317.0
2021-10-29 13:05:00,176.23,176.36,176.19,176.24,2322.0,161.2553,161.3742,161.2187,161.2644,2322.0
2021-10-29 13:10:00,176.24,176.24,176.1,176.1,1431.0,161.2644,161.2644,161.1363,161.1363,1431.0
2021-10-29 13:15:00,176.08,176.08,176.02,176.08,700.0,161.118,161.118,161.0631,161.118,700.0
2021-10-29 13:20:00,176.06,176.17,176.06,176.15,2487.0,161.0997,161.2004,161.0997,161.1821,2487.0
2021-10-29 13:25:00,176.14,176.35,176.14,176.32,3630.0,161.1729,161.3651,161.1729,161.3376,3630.0
2021-10-29 13:30:00,176.28,176.44,176.26,176.44,3552.0,161.301,161.4474,161.2827,161.4474,3552.0
2021-10-29 13:35:00,176.44,176.44,176.22,176.26,3902.0,161.4474,161.4474,161.2461,161.2827,3902.0
2021-10-29 13:40:00,176.23,176.32,176.21,176.24,1924.0,161.2553,161.3376,161.237,161.2644,1924.0
2021-10-29 13:45:00,176.25,176.26,176.18,176.22,2327.0,161.2736,161.2827,161.2095,161.2461,2327.0
2021-10-29 13:50:00,176.2,176.23,176.14,176.15,3326.0,161.2278,161.2553,161.1729,161.1821,3326.0
2021-10-29 13:55:00,176.18,176.28,176.18,176.25,1442.0,161.2095,161.301,161.2095,161.2736,1442.0
2021-10-29 14:00:00,176.21,176.21,176.12,176.16,3887.0,161.237,161.237,161.1546,161.1912,3887.0
2021-10-29 14:05:00,176.08,176.08,175.73,175.73,3757.0,161.118,161.118,160.7978,160.7978,3757.0
2021-10-29 14:10:00,175.76,175.78,175.58,175.66,5798.0,160.8252,160.8435,160.6605,160.7337,5798.0
2021-10-29 14:15:00,175.67,175.76,175.62,175.71,5666.0,160.7429,160.8252,160.6971,160.7795,5666.0
2021-10-29 14:20:00,175.71,175.78,175.67,175.67,2361.0,160.7795,160.8435,160.7429,160.7429,2361.0
2021-10-29 14:25:00,175.64,175.67,175.46,175.47,3458.0,160.7154,160.7429,160.5507,160.5599,3458.0
2021-10-29 14:30:00,175.47,175.64,175.46,175.49,4252.0,160.5599,160.7154,160.5507,160.5782,4252.0
2021-10-29 14:35:00,175.5,175.5,175.42,175.5,4689.0,160.5873,160.5873,160.5141,160.5873,4689.0
2021-10-29 14:40:00,175.51,175.63,175.49,175.53,2609.0,160.5965,160.7063,160.5782,160.6148,2609.0
2021-10-29 14:45:00,175.52,175.53,175.36,175.38,5462.0,160.6056,160.6148,160.4592,160.4775,5462.0
2021-10-29 14:50:00,175.41,175.47,175.28,175.28,3976.0,160.505,160.5599,160.386,160.386,3976.0
2021-10-29 14:55:00,175.3,175.31,175.02,175.07,2590.0,160.4043,160.4135,160.1481,160.1938,2590.0
2021-10-29 15:00:00,175.02,175.13,174.96,175.12,6618.0,160.1481,160.2487,160.0932,160.2396,6618.0
2021-10-29 15:05:00,175.13,175.32,175.08,175.09,3210.0,160.2487,160.4226,160.203,160.2121,3210.0
2021-10-29 15:10:00,175.06,175.06,174.83,174.89,2200.0,160.1847,160.1847,159.9742,160.0291,2200.0
2021-10-29 15:15:00,174.9,174.92,174.55,174.67,4897.0,160.0383,160.0566,159.718,159.8278,4897.0
2021-10-29 15:20:00,174.68,174.94,174.68,174.71,2500.0,159.837,160.0749,159.837,159.8644,2500.0
2021-10-29 15:25:00,174.64,174.67,174.47,174.66,5015.0,159.8004,159.8278,159.6448,159.8187,5015.0
2021-10-29 15:30:00,174.67,174.79,174.48,174.49,14286.0,159.8278,159.9376,159.654,159.6631,14286.0
2021-10-29 15:35:00,174.46,174.69,174.39,174.69,6386.0,159.6357,159.8461,159.5716,159.8461,6386.0
2021-10-29 15:40:00,174.7,174.97,174.69,174.89,16040.0,159.8553,160.1023,159.8461,160.0291,16040.0
2021-10-29 15:45:00,174.88,175.01,174.83,174.83,16275.0,160.02,160.1389,159.9742,159.9742,16275.0
2021-10-29 15:50:00,174.82,174.96,174.76,174.9,31051.0,159.9651,160.0932,159.9102,160.0383,31051.0
2021-10-29 15:55:00,174.87,175.36,174.87,175.32,120060.0,160.0108,160.4592,160.0108,160.4226,120060.0
2021-11-01 09:30:00,175.4,175.87,175.3,175.3,10374.0,160.4958,160.9259,160.4043,160.4043,10374.0
2021-11-01 09:35:00,175.28,175.58,175.18,175.54,1600.0,160.386,160.6605,160.2945,160.6239,1600.0
2021-11-01 09:40:00,175.76,175.98,175.22,175.68,5300.0,160.8252,161.0265,160.3311,160.752,5300.0
2021-11-01 09:45:00,175.58,175.58,175.23,175.42,3395.0,160.6605,160.6605,160.3403,160.5141,3395.0
2021-11-01 09:50:00,175.4,175.56,174.83,175.19,15780.0,160.4958,160.6422,159.9742,160.3036,15780.0
2021-11-01 09:55:00,175.18,175.77,175.18,175.77,3100.0,160.2945,160.8344,160.2945,160.8344,3100.0
2021-11-01 10:00:00,175.58,176.15,175.51,175.51,4885.0,160.6605,161.1821,160.5965,160.5965,4885.0
2021-11-01 10:05:00,175.36,175.61,175.0,175.12,10096.0,160.4592,160.688,160.1298,160.2396,10096.0
2021-11-01 10:10:00,175.09,175.18,174.67,174.7,7278.0,160.2121,160.2945,159.8278,159.8553,7278.0
2021-11-01 10:15:00,174.9,174.9,174.6,174.79,3217.0,160.0383,160.0383,159.7638,159.9376,3217.0
2021-11-01 10:20:00,174.68,174.69,174.25,174.43,3776.0,159.837,159.8461,159.4435,159.6082,3776.0
2021-11-01 10:25:00,174.58,174.68,174.43,174.48,2100.0,159.7455,159.837,159.6082,159.654,2100.0
2021-11-01 10:30:00,174.37,174.68,174.35,174.68,3123.0,159.5533,159.837,159.535,159.837,3123.0
2021-11-01 10:35:00,174.54,174.61,174.05,174.12,3393.0,159.7089,159.7729,159.2605,159.3246,3393.0
2021-11-01 10:40:00,174.12,174.25,174.06,174.18,2184.0,159.3246,159.4435,159.2697,159.3795,2184.0
2021-11-01 10:45:00,174.26,174.26,173.93,173.99,4405.0,159.4527,159.4527,159.1507,159.2056,4405.0
2021-11-01 10:50:00,174.05,174.5,174.04,174.46,4656.0,159.2605,159.6723,159.2514,159.6357,4656.0
2021-11-01 10:55:00,174.46,174.65,174.45,174.65,1497.0,159.6357,159.8095,159.6265,159.8095,1497.0
2021-11-01 11:00:00,174.66,175.01,174.64,175.01,6698.0,159.8187,160.1389,159.8004,160.1389,6698.0
2021-11-01 11:05:00,175.04,175.15,174.74,174.78,13996.0,160.1664,160.267,159.8919,159.9285,13996.0
2021-11-01 11:10:00,174.78,174.92,174.72,174.75,6083.0,159.9285,160.0566,159.8736,159.901,6083.0
2021-11-01 11:15:00,174.78,174.78,174.68,174.78,4674.0,159.9285,159.9285,159.837,159.9285,4674.0
2021-11-01 11:20:00,174.73,174.84,174.69,174.8,5110.0,159.8827,159.9834,159.8461,159.9468,5110.0
2021-11-01 11:25:00,174.81,174.87,174.67,174.73,4010.0,159.9559,160.0108,159.8278,159.8827,4010.0
2021-11-01 11:30:00,174.7,174.92,174.68,174.92,4034.0,159.8553,160.0566,159.837,160.0566,4034.0
2021-11-01 11:35:00,174.9,175.18,174.87,175.15,10019.0,160.0383,160.2945,160.0108,160.267,10019.0
2021-11-01 11:40:00,175.12,175.41,175.09,175.4,2909.0,160.2396,160.505,160.2121,160.4958,2909.0
2021-11-01 11:45:00,175.37,175.53,175.34,175.48,3424.0,160.4684,160.6148,160.4409,160.569,3424.0
2021-11-01 11:50:00,175.44,175.56,175.36,175.5,3683.0,160.5324,160.6422,160.4592,160.5873,3683.0
2021-11-01 11:55:00,175.55,175.71,175.5,175.69,2066.0,160.6331,160.7795,160.5873,160.7612,2066.0
2021-11-01 12:00:00,175.71,175.87,175.7,175.81,6890.0,160.7795,160.9259,160.7703,160.871,6890.0
2021-11-01 12:05:00,175.78,175.89,175.52,175.54,11752.0,160.8435,160.9442,160.6056,160.6239,11752.0
2021-11-01 12:10:00,175.56,175.58,175.25,175.27,16449.0,160.6422,160.6605,160.3586,160.3769,16449.0
2021-11-01 12:15:00,175.31,175.42,175.28,175.29,5457.0,160.4135,160.5141,160.386,160.3952,5457.0
2021-11-01 12:20:00,175.37,175.42,175.27,175.27,7051.0,160.4684,160.5141,160.3769,160.3769,7051.0
2021-11-01 12:25:00,175.33,175.49,175.25,175.4,5402.0,160.4318,160.5782,160.3586,160.4958,5402.0
2021-11-01 12:30:00,175.4,175.77,175.4,175.75,4028.0,160.4958,160.8344,160.4958,160.8161,4028.0
2021-11-01 12:35:00,175.71,176.04,175.66,175.96,3089.0,160.7795,161.0814,160.7337,161.0082,3089.0
2021-11-01 12:40:00,175.94,176.07,175.75,175.75,8774.0,160.9899,161.1089,160.8161,160.8161,8774.0
2021-11-01 12:45:00,175.74,175.85,175.53,175.85,3157.0,160.8069,160.9076,160.6148,160.9076,3157.0
2021-11-01 12:50:00,175.83,176.16,175.79,176.05,3633.0,160.8893,161.1912,160.8527,161.0906,3633.0
2021-11-01 12:55:00,176.02,176.2,176.01,176.07,4525.0,161.0631,161.2278,161.054,161.1089,4525.0
2021-11-01 13:00:00,176.04,176.04,175.94,175.99,4286.0,161.0814,161.0814,160.9899,161.0357,4286.0
2021-11-01 13:05:00,175.99,176.03,175.9,176.03,3073.0,161.0357,161.0723,160.9533,161.0723,3073.0
2021-11-01 13:10:00,175.96,176.03,175.86,175.92,3746.0,161.0082,161.0723,160.9167,160.9716,3746.0
2021-11-01 13:15:00,175.91,176.0,175.86,176.0,2405.0,160.9625,161.0448,160.9167,161.0448,2405.0
2021-11-01 13:20:00,176.03,176.05,175.96,175.96,1802.0,161.0723,161.0906,161.0082,161.0082,1802.0
2021-11-01 13:25:00,175.99,176.03,175.89,175.89,4066.0,161.0357,161.0723,160.9442,160.9442,4066.0
2021-11-01 13:30:00,175.85,175.86,175.65,175.65,3878.0,160.9076,160.9167,160.7246,160.7246,3878.0
2021-11-01 13:35:00,175.62,175.65,175.34,175.45,5789.0,160.6971,160.7246,160.4409,160.5416,5789.0
2021-11-01 13:40:00,175.46,175.5,175.4,175.5,4051.0,160.5507,160.5873,160.4958,160.5873,4051.0
2021-11-01 13:45:00,175.45,175.46,175.21,175.27,6917.0,160.5416,160.5507,160.3219,160.3769,6917.0
2021-11-01 13:50:00,175.19,175.19,175.11,175.18,1830.0,160.3036,160.3036,160.2304,160.2945,1830.0
2021-11-01 13:55:00,175.24,175.27,175.17,175.19,2002.0,160.3494,160.3769,160.2853,160.3036,2002.0
2021-11-01 14:00:00,175.21,175.26,174.92,174.92,5108.0,160.3219,160.3677,160.0566,160.0566,5108.0
2021-11-01 14:05:00,174.94,174.96,174.89,174.96,1074.0,160.0749,160.0932,160.0291,160.0932,1074.0
2021-11-01 14:10:00,174.97,175.08,174.92,175.08,2231.0,160.1023,160.203,160.0566,160.203,2231.0
2021-11-01 14:15:00,175.03,175.09,174.98,175.09,2327.0,160.1572,160.2121,160.1115,160.2121,2327.0
2021-11-01 14:20:00,175.06,175.06,174.87,174.87,2747.0,160.1847,160.1847,160.0108,160.0108,2747.0
2021-11-01 14:25:00,174.86,174.89,174.76,174.85,2101.0,160.0017,160.0291,159.9102,159.9925,2101.0
2021-11-01 14:30:00,174.85,175.03,174.85,175.0,2531.0,159.9925,160.1572,159.9925,160.1298,2531.0
2021-11-01 14:35:00,175.0,175.2,174.99,175.15,2951.0,160.1298,160.3128,160.1206,160.267,2951.0
2021-11-01 14:40:00,175.22,175.22,175.06,175.13,1702.0,160.3311,160.3311,160.1847,160.2487,1702.0
2021-11-01 14:45:00,175.1,175.16,175.08,175.12,1300.0,160.2213,160.2762,160.203,160.2396,1300.0
2021-11-01 14:50:00,175.06,175.11,174.91,174.98,1319.0,160.1847,160.2304,160.0474,160.1115,1319.0
2021-11-01 14:55:00,174.96,175.01,174.88,174.99,5415.0,160.0932,160.1389,160.02,160.1206,5415.0
2021-11-01 15:00:00,174.97,174.97,174.89,174.93,3112.0,160.1023,160.1023,160.0291,160.0657,3112.0
2021-11-01 15:05:00,174.96,175.01,174.93,175.01,1300.0,160.0932,160.1389,160.0657,160.1389,1300.0
2021-11-01 15:10:00,174.97,174.97,174.86,174.89,4286.0,160.1023,160.1023,160.0017,160.0291,4286.0
2021-11-01 15:15:00,174.92,174.99,174.9,174.9,4168.0,160.0566,160.1206,160.0383,160.0383,4168.0
2021-11-01 15:20:00,174.9,174.95,174.62,174.69,7444.0,160.0383,160.084,159.7821,159.8461,7444.0
2021-11-01 15:25:00,174.69,174.69,174.57,174.63,5703.0,159.8461,159.8461,159.7363,159.7912,5703.0
2021-11-01 15:30:00,174.6,174.74,174.57,174.67,4903.0,159.7638,159.8919,159.7363,159.8278,4903.0
2021-11-01 15:35:00,174.67,174.71,174.33,174.35,6359.0,159.8278,159.8644,159.5167,159.535,6359.0
2021-11-01 15:40:00,174.36,174.45,174.31,174.37,5355.0,159.5442,159.6265,159.4984,159.5533,5355.0
2021-11-01 15:45:00,174.42,174.51,174.35,174.46,8277.0,159.5991,159.6814,159.535,159.6357,8277.0
2021-11-01 15:50:00,174.5,174.74,174.5,174.65,18478.0,159.6723,159.8919,159.6723,159.8095,18478.0
2021-11-01 15:55:00,174.68,174.71,174.52,174.7,51219.0,159.837,159.8644,159.6906,159.8553,51219.0
2021-11-02 09:30:00,175.27,175.27,174.14,174.3,13173.0,160.3769,160.3769,159.3429,159.4893,13173.0
2021-11-02 09:35:00,173.75,174.12,173.7,174.09,1869.0,158.986,159.3246,158.9403,159.2971,1869.0
2021-11-02 09:40:00,174.09,174.18,173.78,173.78,3098.0,159.2971,159.3795,159.0135,159.0135,3098.0
2021-11-02 09:45:00,173.92,173.96,173.7,173.9,9854.0,159.1416,159.1782,158.9403,159.1233,9854.0
2021-11-02 09:50:00,173.78,173.88,173.65,173.72,7466.0,159.0135,159.105,158.8945,158.9586,7466.0
2021-11-02 09:55:00,173.71,173.89,173.5,173.5,4787.0,158.9494,159.1141,158.7573,158.7573,4787.0
2021-11-02 10:00:00,173.5,173.62,173.16,173.29,8296.0,158.7573,158.8671,158.4461,158.5651,8296.0
2021-11-02 10:05:00,173.25,173.4,172.72,173.38,7239.0,158.5285,158.6658,158.0435,158.6474,7239.0
2021-11-02 10:10:00,173.44,173.75,173.21,173.75,1819.0,158.7024,158.986,158.4919,158.986,1819.0
2021-11-02 10:15:00,173.62,173.73,173.39,173.39,4955.0,158.8671,158.9677,158.6566,158.6566,4955.0
2021-11-02 10:20:00,173.67,174.09,173.58,174.09,5724.0,158.9128,159.2971,158.8305,159.2971,5724.0
2021-11-02 10:25:00,173.94,173.95,173.72,173.89,5139.0,159.1599,159.169,158.9586,159.1141,5139.0
2021-11-02 10:30:00,173.95,174.0,173.87,173.92,1881.0,159.169,159.2148,159.0958,159.1416,1881.0
2021-11-02 10:35:00,173.91,173.93,173.8,173.81,3854.0,159.1324,159.1507,159.0318,159.0409,3854.0
2021-11-02 10:40:00,173.81,174.11,173.81,174.1,2545.0,159.0409,159.3154,159.0409,159.3063,2545.0
2021-11-02 10:45:00,174.0,174.42,173.99,174.39,1808.0,159.2148,159.5991,159.2056,159.5716,1808.0
2021-11-02 10:50:00,174.29,174.38,174.2,174.2,3732.0,159.4801,159.5625,159.3978,159.3978,3732.0
2021-11-02 10:55:00,174.11,174.41,174.04,174.41,2921.0,159.3154,159.5899,159.2514,159.5899,2921.0
2021-11-02 11:00:00,174.42,174.46,174.22,174.33,3137.0,159.5991,159.6357,159.4161,159.5167,3137.0
2021-11-02 11:05:00,174.29,174.56,174.28,174.56,2205.0,159.4801,159.7272,159.471,159.7272,2205.0
2021-11-02 11:10:00,174.52,174.57,174.47,174.51,1848.0,159.6906,159.7363,159.6448,159.6814,1848.0
2021-11-02 11:15:00,174.47,174.58,174.39,174.43,4193.0,159.6448,159.7455,159.5716,159.6082,4193.0
2021-11-02 11:20:00,174.48,174.51,174.22,174.31,2257.0,159.654,159.6814,159.4161,159.4984,2257.0
2021-11-02 11:25:00,174.31,174.46,174.23,174.46,2871.0,159.4984,159.6357,159.4252,159.6357,2871.0
2021-11-02 11:30:00,174.43,174.55,174.34,174.55,5145.0,159.6082,159.718,159.5259,159.718,5145.0
2021-11-02 11:35:00,174.48,174.48,174.37,174.47,3072.0,159.654,159.654,159.5533,159.6448,3072.0
2021-11-02 11:40:00,174.44,174.53,174.33,174.36,2503.0,159.6174,159.6997,159.5167,159.5442,2503.0
2021-11-02 11:45:00,174.33,174.52,174.33,174.43,3817.0,159.5167,159.6906,159.5167,159.6082,3817.0
2021-11-02 11:50:00,174.42,174.42,174.23,174.23,2958.0,159.5991,159.5991,159.4252,159.4252,2958.0
2021-11-02 11:55:00,174.31,174.38,174.3,174.31,2342.0,159.4984,159.5625,159.4893,159.4984,2342.0
2021-11-02 12:00:00,174.29,174.29,174.23,174.24,1884.0,159.4801,159.4801,159.4252,159.4344,1884.0
2021-11-02 12:05:00,174.29,174.37,174.23,174.3,4345.0,159.4801,159.5533,159.4252,159.4893,4345.0
2021-11-02 12:10:00,174.43,174.47,174.34,174.39,2142.0,159.6082,159.6448,159.5259,159.5716,2142.0
2021-11-02 12:15:00,174.33,174.42,174.33,174.42,2523.0,159.5167,159.5991,159.5167,159.5991,2523.0
2021-11-02 12:20:00,174.42,174.6,174.23,174.27,2141.0,159.5991,159.7638,159.4252,159.4618,2141.0
2021-11-02 12:25:00,174.27,174.49,174.27,174.41,7526.0,159.4618,159.6631,159.4618,159.5899,7526.0
2021-11-02 12:30:00,174.4,174.56,174.36,174.48,1902.0,159.5808,159.7272,159.5442,159.654,1902.0
2021-11-02 12:35:00,174.56,174.76,174.47,174.76,4355.0,159.7272,159.9102,159.6448,159.9102,4355.0
2021-11-02 12:40:00,174.7,174.85,174.6,174.66,6377.0,159.8553,159.9925,159.7638,159.8187,6377.0
2021-11-02 12:45:00,174.61,174.63,174.43,174.59,4271.0,159.7729,159.7912,159.6082,159.7546,4271.0
2021-11-02 12:50:00,174.59,174.72,174.59,174.67,5009.0,159.7546,159.8736,159.7546,159.8278,5009.0
2021-11-02 12:55:00,174.68,174.99,174.62,174.93,1916.0,159.837,160.1206,159.7821,160.0657,1916.0
2021-11-02 13:00:00,174.99,175.2,174.99,175.06,3347.0,160.1206,160.3128,160.1206,160.1847,3347.0
2021-11-02 13:05:00,175.19,175.21,175.04,175.2,5182.0,160.3036,160.3219,160.1664,160.3128,5182.0
2021-11-02 13:10:00,175.14,175.26,175.08,175.26,5100.0,160.2579,160.3677,160.203,160.3677,5100.0
2021-11-02 13:15:00,175.26,175.27,175.18,175.22,3415.0,160.3677,160.3769,160.2945,160.3311,3415.0
2021-11-02 13:20:00,175.19,175.26,175.09,175.22,4873.0,160.3036,160.3677,160.2121,160.3311,4873.0
2021-11-02 13:25:00,175.21,175.23,175.11,175.12,2059.0,160.3219,160.3403,160.2304,160.2396,2059.0
2021-11-02 13:30:00,175.15,175.15,175.0,175.01,1406.0,160.267,160.267,160.1298,160.1389,1406.0
2021-11-02 13:35:00,175.07,175.36,175.07,175.36,2787.0,160.1938,160.4592,160.1938,160.4592,2787.0
2021-11-02 13:40:00,175.27,175.31,175.18,175.18,2627.0,160.3769,160.4135,160.2945,160.2945,2627.0
2021-11-02 13:45:00,175.25,175.27,175.2,175.21,1728.0,160.3586,160.3769,160.3128,160.3219,1728.0
2021-11-02 13:50:00,175.21,175.22,175.12,175.15,3508.0,160.3219,160.3311,160.2396,160.267,3508.0
2021-11-02 13:55:00,175.28,175.42,175.21,175.42,2437.0,160.386,160.5141,160.3219,160.5141,2437.0
2021-11-02 14:00:00,175.44,175.49,175.36,175.45,2729.0,160.5324,160.5782,160.4592,160.5416,2729.0
2021-11-02 14:05:00,175.46,175.59,175.45,175.5,3200.0,160.5507,160.6697,160.5416,160.5873,3200.0
2021-11-02 14:10:00,175.5,175.68,175.48,175.64,5695.0,160.5873,160.752,160.569,160.7154,5695.0
2021-11-02 14:15:00,175.59,175.84,175.59,175.76,8292.0,160.6697,160.8984,160.6697,160.8252,8292.0
2021-11-02 14:20:00,175.73,175.98,175.72,175.98,2966.0,160.7978,161.0265,160.7886,161.0265,2966.0
2021-11-02 14:25:00,175.9,175.95,175.78,175.94,4639.0,160.9533,160.9991,160.8435,160.9899,4639.0
2021-11-02 14:30:00,175.93,176.02,175.8,175.92,4518.0,160.9808,161.0631,160.8618,160.9716,4518.0
2021-11-02 14:35:00,175.91,176.06,175.91,176.01,1926.0,160.9625,161.0997,160.9625,161.054,1926.0
2021-11-02 14:40:00,176.01,176.09,175.98,176.0,4230.0,161.054,161.1272,161.0265,161.0448,4230.0
2021-11-02 14:45:00,175.96,176.09,175.93,176.03,4235.0,161.0082,161.1272,160.9808,161.0723,4235.0
2021-11-02 14:50:00,176.03,176.11,175.99,176.11,2455.0,161.0723,161.1455,161.0357,161.1455,2455.0
2021-11-02 14:55:00,176.17,176.25,176.0,176.08,3019.0,161.2004,161.2736,161.0448,161.118,3019.0
2021-11-02 15:00:00,176.16,176.27,176.13,176.22,2798.0,161.1912,161.2919,161.1638,161.2461,2798.0
2021-11-02 15:05:00,176.23,176.23,176.09,176.17,3859.0,161.2553,161.2553,161.1272,161.2004,3859.0
2021-11-02 15:10:00,176.19,176.21,175.89,175.94,2604.0,161.2187,161.237,160.9442,160.9899,2604.0
2021-11-02 15:15:00,175.89,176.0,175.87,175.91,1800.0,160.9442,161.0448,160.9259,160.9625,1800.0
2021-11-02 15:20:00,175.89,175.93,175.66,175.67,5508.0,160.9442,160.9808,160.7337,160.7429,5508.0
2021-11-02 15:25:00,175.73,175.81,175.67,175.69,3822.0,160.7978,160.871,160.7429,160.7612,3822.0
2021-11-02 15:30:00,175.64,175.72,175.56,175.68,5575.0,160.7154,160.7886,160.6422,160.752,5575.0
2021-11-02 15:35:00,175.67,175.67,175.4,175.4,4836.0,160.7429,160.7429,160.4958,160.4958,4836.0
2021-11-02 15:40:00,175.32,175.45,175.28,175.43,5930.0,160.4226,160.5416,160.386,160.5233,5930.0
2021-11-02 15:45:00,175.47,175.53,175.29,175.33,8711.0,160.5599,160.6148,160.3952,160.4318,8711.0
2021-11-02 15:50:00,175.36,175.38,175.22,175.37,12674.0,160.4592,160.4775,160.3311,160.4684,12674.0
2021-11-02 15:55:00,175.39,175.54,175.26,175.51,40048.0,160.4867,160.6239,160.3677,160.5965,40048.0
2021-11-03 09:30:00,175.51,176.6,175.51,176.49,7801.0,160.5965,161.5938,160.5965,161.4932,7801.0
2021-11-03 09:35:00,176.46,177.0,176.43,176.96,6655.0,161.4657,161.9598,161.4383,161.9232,6655.0
2021-11-03 09:40:00,177.0,177.0,176.02,176.11,6777.0,161.9598,161.9598,161.0631,161.1455,6777.0
2021-11-03 09:45:00,175.97,176.27,175.92,176.27,1600.0,161.0174,161.2919,160.9716,161.2919,1600.0
2021-11-03 09:50:00,176.0,176.06,175.7,175.89,3428.0,161.0448,161.0997,160.7703,160.9442,3428.0
2021-11-03 09:55:00,175.91,175.98,175.78,175.94,4716.0,160.9625,161.0265,160.8435,160.9899,4716.0
2021-11-03 10:00:00,176.04,176.07,175.71,175.87,5538.0,161.0814,161.1089,160.7795,160.9259,5538.0
2021-11-03 10:05:00,176.13,176.13,175.57,175.69,4601.0,161.1638,161.1638,160.6514,160.7612,4601.0
2021-11-03 10:10:00,175.88,175.88,175.52,175.56,1768.0,160.935,160.935,160.6056,160.6422,1768.0
2021-11-03 10:15:00,175.5,175.55,175.39,175.55,1004.0,160.5873,160.6331,160.4867,160.6331,1004.0
2021-11-03 10:20:00,175.39,175.42,175.22,175.3,3389.0,160.4867,160.5141,160.3311,160.4043,3389.0
2021-11-03 10:25:00,175.26,175.42,175.22,175.22,1685.0,160.3677,160.5141,160.3311,160.3311,1685.0
2021-11-03 10:30:00,175.3,175.3,175.17,175.25,2012.0,160.4043,160.4043,160.2853,160.3586,2012.0
2021-11-03 10:35:00,175.22,175.24,175.1,175.13,2940.0,160.3311,160.3494,160.2213,160.2487,2940.0
2021-11-03 10:40:00,175.2,175.28,175.12,175.13,2728.0,160.3128,160.386,160.2396,160.2487,2728.0
2021-11-03 10:45:00,175.05,175.25,175.01,175.17,4996.0,160.1755,160.3586,160.1389,160.2853,4996.0
2021-11-03 10:50:00,175.22,175.33,175.1,175.27,1792.0,160.3311,160.4318,160.2213,160.3769,1792.0
2021-11-03 10:55:00,175.25,175.36,175.23,175.23,6083.0,160.3586,160.4592,160.3403,160.3403,6083.0
2021-11-03 11:00:00,175.19,175.24,175.15,175.19,1546.0,160.3036,160.3494,160.267,160.3036,1546.0
2021-11-03 11:05:00,175.2,175.4,175.2,175.33,3029.0,160.3128,160.4958,160.3128,160.4318,3029.0
2021-11-03 11:10:00,175.2,175.33,175.08,175.27,2568.0,160.3128,160.4318,160.203,160.3769,2568.0
2021-11-03 11:15:00,175.25,175.49,175.09,175.48,7682.0,160.3586,160.5782,160.2121,160.569,7682.0
2021-11-03 11:20:00,175.49,175.58,175.43,175.5,3202.0,160.5782,160.6605,160.5233,160.5873,3202.0
2021-11-03 11:25:00,175.45,175.45,175.24,175.27,1301.0,160.5416,160.5416,160.3494,160.3769,1301.0
2021-11-03 11:30:00,175.26,175.26,175.12,175.12,2843.0,160.3677,160.3677,160.2396,160.2396,2843.0
2021-11-03 11:35:00,175.17,175.32,175.02,175.02,4050.0,160.2853,160.4226,160.1481,160.1481,4050.0
2021-11-03 11:40:00,175.1,175.13,175.01,175.13,2570.0,160.2213,160.2487,160.1389,160.2487,2570.0
2021-11-03 11:45:00,175.08,175.08,174.9,174.9,1102.0,160.203,160.203,160.0383,160.0383,1102.0
2021-11-03 11:50:00,174.89,175.17,174.89,175.06,3151.0,160.0291,160.2853,160.0291,160.1847,3151.0
2021-11-03 11:55:00,175.13,175.13,175.02,175.06,1201.0,160.2487,160.2487,160.1481,160.1847,1201.0
2021-11-03 12:00:00,175.04,175.12,175.01,175.09,1580.0,160.1664,160.2396,160.1389,160.2121,1580.0
2021-11-03 12:05:00,175.15,175.38,175.15,175.38,1787.0,160.267,160.4775,160.267,160.4775,1787.0
2021-11-03 12:10:00,175.31,175.47,175.31,175.47,1586.0,160.4135,160.5599,160.4135,160.5599,1586.0
2021-11-03 12:15:00,175.38,175.46,175.38,175.43,1965.0,160.4775,160.5507,160.4775,160.5233,1965.0
2021-11-03 12:20:00,175.42,175.54,175.35,175.52,1488.0,160.5141,160.6239,160.4501,160.6056,1488.0
2021-11-03 12:25:00,175.62,175.63,175.52,175.55,2109.0,160.6971,160.7063,160.6056,160.6331,2109.0
2021-11-03 12:30:00,175.59,175.66,175.56,175.6,2618.0,160.6697,160.7337,160.6422,160.6788,2618.0
2021-11-03 12:35:00,175.54,175.56,175.43,175.55,2521.0,160.6239,160.6422,160.5233,160.6331,2521.0
2021-11-03 12:40:00,175.48,175.54,175.42,175.48,1542.0,160.569,160.6239,160.5141,160.569,1542.0
2021-11-03 12:45:00,175.47,175.47,175.25,175.25,3019.0,160.5599,160.5599,160.3586,160.3586,3019.0
2021-11-03 12:50:00,175.31,175.4,175.25,175.4,1304.0,160.4135,160.4958,160.3586,160.4958,1304.0
2021-11-03 12:55:00,175.39,175.39,175.29,175.37,2309.0,160.4867,160.4867,160.3952,160.4684,2309.0
2021-11-03 13:00:00,175.38,175.38,175.26,175.26,1201.0,160.4775,160.4775,160.3677,160.3677,1201.0
2021-11-03 13:05:00,175.2,175.24,175.15,175.23,2238.0,160.3128,160.3494,160.267,160.3403,2238.0
2021-11-03 13:10:00,175.28,175.41,175.27,175.41,1588.0,160.386,160.505,160.3769,160.505,1588.0
2021-11-03 13:15:00,175.36,175.37,175.26,175.36,1475.0,160.4592,160.4684,160.3677,160.4592,1475.0
2021-11-03 13:20:00,175.34,175.39,175.28,175.33,2766.0,160.4409,160.4867,160.386,160.4318,2766.0
2021-11-03 13:25:00,175.38,175.53,175.27,175.45,2241.0,160.4775,160.6148,160.3769,160.5416,2241.0
2021-11-03 13:30:00,175.5,175.66,175.47,175.66,3066.0,160.5873,160.7337,160.5599,160.7337,3066.0
2021-11-03 13:35:00,175.65,175.69,175.53,175.59,2642.0,160.7246,160.7612,160.6148,160.6697,2642.0
2021-11-03 13:40:00,175.55,175.57,175.4,175.43,3637.0,160.6331,160.6514,160.4958,160.5233,3637.0
2021-11-03 13:45:00,175.43,175.43,175.32,175.34,1809.0,160.5233,160.5233,160.4226,160.4409,1809.0
2021-11-03 13:50:00,175.36,175.36,175.26,175.3,1099.0,160.4592,160.4592,160.3677,160.4043,1099.0
2021-11-03 13:55:00,175.33,175.44,175.32,175.4,2562.0,160.4318,160.5324,160.4226,160.4958,2562.0
2021-11-03 14:00:00,175.45,175.83,175.45,175.83,1968.0,160.5416,160.8893,160.5416,160.8893,1968.0
2021-11-03 14:05:00,175.73,175.74,175.59,175.59,1709.0,160.7978,160.8069,160.6697,160.6697,1709.0
2021-11-03 14:10:00,175.64,175.8,175.58,175.58,2230.0,160.7154,160.8618,160.6605,160.6605,2230.0
2021-11-03 14:15:00,175.53,175.56,175.49,175.55,1236.0,160.6148,160.6422,160.5782,160.6331,1236.0
2021-11-03 14:20:00,175.44,175.73,175.36,175.64,1928.0,160.5324,160.7978,160.4592,160.7154,1928.0
2021-11-03 14:25:00,175.64,175.7,175.54,175.54,1706.0,160.7154,160.7703,160.6239,160.6239,1706.0
2021-11-03 14:30:00,175.56,175.74,175.53,175.74,2550.0,160.6422,160.8069,160.6148,160.8069,2550.0
2021-11-03 14:35:00,175.69,175.76,175.65,175.76,2911.0,160.7612,160.8252,160.7246,160.8252,2911.0
2021-11-03 14:40:00,175.8,176.06,175.76,176.06,3353.0,160.8618,161.0997,160.8252,161.0997,3353.0
2021-11-03 14:45:00,176.15,176.38,176.15,176.35,3693.0,161.1821,161.3925,161.1821,161.3651,3693.0
2021-11-03 14:50:00,176.29,176.51,176.27,176.4,4569.0,161.3102,161.5115,161.2919,161.4108,4569.0
2021-11-03 14:55:00,176.44,176.44,176.19,176.19,3220.0,161.4474,161.4474,161.2187,161.2187,3220.0
2021-11-03 15:00:00,176.14,176.24,176.11,176.15,3208.0,161.1729,161.2644,161.1455,161.1821,3208.0
2021-11-03 15:05:00,176.11,176.32,176.1,176.32,2610.0,161.1455,161.3376,161.1363,161.3376,2610.0
2021-11-03 15:10:00,176.31,176.32,176.17,176.18,2759.0,161.3285,161.3376,161.2004,161.2095,2759.0
2021-11-03 15:15:00,176.1,176.13,176.02,176.07,1479.0,161.1363,161.1638,161.0631,161.1089,1479.0
2021-11-03 15:20:00,176.08,176.25,176.04,176.17,3289.0,161.118,161.2736,161.0814,161.2004,3289.0
2021-11-03 15:25:00,176.14,176.15,175.85,175.87,3712.0,161.1729,161.1821,160.9076,160.9259,3712.0
2021-11-03 15:30:00,175.98,176.16,175.87,176.16,5428.0,161.0265,161.1912,160.9259,161.1912,5428.0
2021-11-03 15:35:00,176.13,176.34,176.12,176.29,5904.0,161.1638,161.3559,161.1546,161.3102,5904.0
2021-11-03 15:40:00,176.34,176.45,176.27,176.45,4727.0,161.3559,161.4566,161.2919,161.4566,4727.0
2021-11-03 15:45:00,176.45,176.66,176.39,176.66,11703.0,161.4566,161.6487,161.4017,161.6487,11703.0
2021-11-03 15:50:00,176.69,176.69,176.36,176.4,16204.0,161.6762,161.6762,161.3742,161.4108,16204.0
2021-11-03 15:55:00,176.38,176.56,176.3,176.55,46201.0,161.3925,161.5572,161.3193,161.5481,46201.0
2021-11-04 09:30:00,176.37,176.37,175.69,176.01,7627.0,161.3834,161.3834,160.7612,161.054,7627.0
2021-11-04 09:35:00,176.06,176.84,176.06,176.48,1814.0,161.0997,161.8134,161.0997,161.484,1814.0
2021-11-04 09:40:00,176.39,176.69,176.39,176.57,1061.0,161.4017,161.6762,161.4017,161.5664,1061.0
2021-11-04 09:45:00,176.51,176.57,176.35,176.43,988.0,161.5115,161.5664,161.3651,161.4383,988.0
2021-11-04 09:50:00,176.3,176.63,176.3,176.63,2153.0,161.3193,161.6213,161.3193,161.6213,2153.0
2021-11-04 09:55:00,176.69,176.85,176.62,176.62,4067.0,161.6762,161.8226,161.6121,161.6121,4067.0
2021-11-04 10:00:00,176.62,176.64,176.15,176.28,9864.0,161.6121,161.6304,161.1821,161.301,9864.0
2021-11-04 10:05:00,176.15,176.15,175.58,175.74,3209.0,161.1821,161.1821,160.6605,160.8069,3209.0
2021-11-04 10:10:00,175.72,176.13,175.72,175.94,3532.0,160.7886,161.1638,160.7886,160.9899,3532.0
2021-11-04 10:15:00,176.05,176.14,175.93,175.93,2300.0,161.0906,161.1729,160.9808,160.9808,2300.0
2021-11-04 10:20:00,175.82,176.08,175.82,175.87,1200.0,160.8801,161.118,160.8801,160.9259,1200.0
2021-11-04 10:25:00,175.82,175.82,175.68,175.71,1101.0,160.8801,160.8801,160.752,160.7795,1101.0
2021-11-04 10:30:00,175.77,175.9,175.64,175.86,2911.0,160.8344,160.9533,160.7154,160.9167,2911.0
2021-11-04 10:35:00,175.92,176.01,175.64,175.77,7437.0,160.9716,161.054,160.7154,160.8344,7437.0
2021-11-04 10:40:00,175.69,176.01,175.69,175.93,4131.0,160.7612,161.054,160.7612,160.9808,4131.0
2021-11-04 10:45:00,175.86,175.86,175.61,175.74,1624.0,160.9167,160.9167,160.688,160.8069,1624.0
2021-11-04 10:50:00,175.67,175.78,175.62,175.74,1560.0,160.7429,160.8435,160.6971,160.8069,1560.0
2021-11-04 10:55:00,175.79,175.8,175.66,175.75,3707.0,160.8527,160.8618,160.7337,160.8161,3707.0
2021-11-04 11:00:00,175.67,175.95,175.67,175.95,2124.0,160.7429,160.9991,160.7429,160.9991,2124.0
2021-11-04 11:05:00,175.94,175.94,175.69,175.69,1116.0,160.9899,160.9899,160.7612,160.7612,1116.0
2021-11-04 11:10:00,175.64,175.79,175.5,175.57,3040.0,160.7154,160.8527,160.5873,160.6514,3040.0
2021-11-04 11:15:00,175.63,175.78,175.5,175.78,1923.0,160.7063,160.8435,160.5873,160.8435,1923.0
2021-11-04 11:20:00,175.8,175.92,175.73,175.86,4887.0,160.8618,160.9716,160.7978,160.9167,4887.0
2021-11-04 11:25:00,175.87,176.16,175.85,176.11,2441.0,160.9259,161.1912,160.9076,161.1455,2441.0
2021-11-04 11:30:00,176.02,176.14,175.82,175.82,3082.0,161.0631,161.1729,160.8801,160.8801,3082.0
2021-11-04 11:35:00,175.82,175.86,175.73,175.86,1724.0,160.8801,160.9167,160.7978,160.9167,1724.0
2021-11-04 11:40:00,175.72,175.75,175.62,175.64,1700.0,160.7886,160.8161,160.6971,160.7154,1700.0
2021-11-04 11:45:00,175.64,175.68,175.58,175.58,1002.0,160.7154,160.752,160.6605,160.6605,1002.0
2021-11-04 11:50:00,175.63,175.7,175.58,175.59,2008.0,160.7063,160.7703,160.6605,160.6697,2008.0
2021-11-04 11:55:00,175.61,175.65,175.55,175.62,1807.0,160.688,160.7246,160.6331,160.6971,1807.0
2021-11-04 12:00:00,175.53,175.56,175.45,175.51,1922.0,160.6148,160.6422,160.5416,160.5965,1922.0
2021-11-04 12:05:00,175.57,175.65,175.45,175.65,3616.0,160.6514,160.7246,160.5416,160.7246,3616.0
2021-11-04 12:10:00,175.62,175.79,175.62,175.78,3195.0,160.6971,160.8527,160.6971,160.8435,3195.0
2021-11-04 12:15:00,175.8,175.8,175.55,175.55,2942.0,160.8618,160.8618,160.6331,160.6331,2942.0
2021-11-04 12:20:00,175.52,175.64,175.41,175.64,3382.0,160.6056,160.7154,160.505,160.7154,3382.0
2021-11-04 12:25:00,175.69,175.79,175.64,175.79,4403.0,160.7612,160.8527,160.7154,160.8527,4403.0
2021-11-04 12:30:00,175.76,175.98,175.76,175.98,1300.0,160.8252,161.0265,160.8252,161.0265,1300.0
2021-11-04 12:35:00,176.06,176.11,175.91,176.11,2803.0,161.0997,161.1455,160.9625,161.1455,2803.0
2021-11-04 12:40:00,176.0,176.01,175.9,175.9,2396.0,161.0448,161.054,160.9533,160.9533,2396.0
2021-11-04 12:45:00,175.9,175.91,175.65,175.69,2530.0,160.9533,160.9625,160.7246,160.7612,2530.0
2021-11-04 12:50:00,175.68,175.9,175.64,175.9,3750.0,160.752,160.9533,160.7154,160.9533,3750.0
2021-11-04 12:55:00,175.86,175.87,175.67,175.68,3075.0,160.9167,160.9259,160.7429,160.752,3075.0
2021-11-04 13:00:00,175.69,175.83,175.69,175.71,4213.0,160.7612,160.8893,160.7612,160.7795,4213.0
2021-11-04 13:05:00,175.74,175.85,175.62,175.84,3647.0,160.8069,160.9076,160.6971,160.8984,3647.0
2021-11-04 13:10:00,175.8,175.8,175.7,175.71,2090.0,160.8618,160.8618,160.7703,160.7795,2090.0
2021-11-04 13:15:00,175.71,175.78,175.7,175.78,1330.0,160.7795,160.8435,160.7703,160.8435,1330.0
2021-11-04 13:20:00,175.75,175.75,175.5,175.5,2360.0,160.8161,160.8161,160.5873,160.5873,2360.0
2021-11-04 13:25:00,175.55,175.55,175.26,175.26,1380.0,160.6331,160.6331,160.3677,160.3677,1380.0
2021-11-04 13:30:00,175.25,175.35,175.19,175.19,2941.0,160.3586,160.4501,160.3036,160.3036,2941.0
2021-11-04 13:35:00,175.26,175.28,175.24,175.26,2859.0,160.3677,160.386,160.3494,160.3677,2859.0
2021-11-04 13:40:00,175.24,175.32,175.19,175.24,1600.0,160.3494,160.4226,160.3036,160.3494,1600.0
2021-11-04 13:45:00,175.19,175.27,175.17,175.2,2093.0,160.3036,160.3769,160.2853,160.3128,2093.0
2021-11-04 13:50:00,175.2,175.2,175.0,175.02,1604.0,160.3128,160.3128,160.1298,160.1481,1604.0
2021-11-04 13:55:00,174.95,175.06,174.9,174.95,3032.0,160.084,160.1847,160.0383,160.084,3032.0
2021-11-04 14:00:00,174.99,175.01,174.66,174.66,4584.0,160.1206,160.1389,159.8187,159.8187,4584.0
2021-11-04 14:05:00,174.73,174.73,174.6,174.6,2577.0,159.8827,159.8827,159.7638,159.7638,2577.0
2021-11-04 14:10:00,174.54,174.6,174.46,174.46,2827.0,159.7089,159.7638,159.6357,159.6357,2827.0
2021-11-04 14:15:00,174.5,174.53,174.41,174.43,4176.0,159.6723,159.6997,159.5899,159.6082,4176.0
2021-11-04 14:20:00,174.47,174.57,174.47,174.51,1769.0,159.6448,159.7363,159.6448,159.6814,1769.0
2021-11-04 14:25:00,174.6,174.62,174.45,174.52,3233.0,159.7638,159.7821,159.6265,159.6906,3233.0
2021-11-04 14:30:00,174.46,174.76,174.42,174.76,2985.0,159.6357,159.9102,159.5991,159.9102,2985.0
2021-11-04 14:35:00,174.8,174.8,174.64,174.72,2602.0,159.9468,159.9468,159.8004,159.8736,2602.0
2021-11-04 14:40:00,174.67,174.69,174.54,174.59,3229.0,159.8278,159.8461,159.7089,159.7546,3229.0
2021-11-04 14:45:00,174.59,174.65,174.57,174.59,1426.0,159.7546,159.8095,159.7363,159.7546,1426.0
2021-11-04 14:50:00,174.58,174.78,174.58,174.74,3870.0,159.7455,159.9285,159.7455,159.8919,3870.0
2021-11-04 14:55:00,174.83,174.91,174.77,174.91,1966.0,159.9742,160.0474,159.9193,160.0474,1966.0
2021-11-04 15:00:00,174.94,175.05,174.82,174.82,6610.0,160.0749,160.1755,159.9651,159.9651,6610.0
2021-11-04 15:05:00,174.87,175.04,174.82,175.04,3986.0,160.0108,160.1664,159.9651,160.1664,3986.0
2021-11-04 15:10:00,175.02,175.2,174.96,175.1,2402.0,160.1481,160.3128,160.0932,160.2213,2402.0
2021-11-04 15:15:00,175.1,175.1,174.84,174.89,3518.0,160.2213,160.2213,159.9834,160.0291,3518.0
2021-11-04 15:20:00,174.92,174.93,174.79,174.88,2641.0,160.0566,160.0657,159.9376,160.02,2641.0
2021-11-04 15:25:00,174.91,174.94,174.8,174.85,3302.0,160.0474,160.0749,159.9468,159.9925,3302.0
2021-11-04 15:30:00,174.88,174.94,174.72,174.78,6247.0,160.02,160.0749,159.8736,159.9285,6247.0
2021-11-04 15:35:00,174.75,174.86,174.75,174.84,3247.0,159.901,160.0017,159.901,159.9834,3247.0
2021-11-04 15:40:00,174.89,174.9,174.74,174.9,5739.0,160.0291,160.0383,159.8919,160.0383,5739.0
2021-11-04 15:45:00,174.93,175.0,174.87,174.91,9030.0,160.0657,160.1298,160.0108,160.0474,9030.0
2021-11-04 15:50:00,174.95,175.2,174.92,175.19,13919.0,160.084,160.3128,160.0566,160.3036,13919.0
2021-11-04 15:55:00,175.17,175.37,175.02,175.37,49636.0,160.2853,160.4684,160.1481,160.4684,49636.0
2021-11-05 09:30:00,175.93,176.59,175.9,176.59,9922.0,160.9808,161.5847,160.9533,161.5847,9922.0
2021-11-05 09:35:00,176.58,176.65,176.24,176.41,4279.0,161.5755,161.6396,161.2644,161.42,4279.0
2021-11-05 09:40:00,176.48,176.77,176.47,176.63,2502.0,161.484,161.7494,161.4749,161.6213,2502.0
2021-11-05 09:45:00,176.62,176.62,176.25,176.25,2967.0,161.6121,161.6121,161.2736,161.2736,2967.0
2021-11-05 09:50:00,176.17,176.84,176.17,176.84,2399.0,161.2004,161.8134,161.2004,161.8134,2399.0
2021-11-05 09:55:00,176.99,177.06,176.77,176.88,1788.0,161.9507,162.0148,161.7494,161.85,1788.0
2021-11-05 10:00:00,176.79,176.9,176.6,176.68,5572.0,161.7677,161.8683,161.5938,161.667,5572.0
2021-11-05 10:05:00,176.62,176.74,176.45,176.7,3815.0,161.6121,161.7219,161.4566,161.6853,3815.0
2021-11-05 10:10:00,176.54,176.54,176.2,176.26,1800.0,161.5389,161.5389,161.2278,161.2827,1800.0
2021-11-05 10:15:00,176.25,176.37,176.17,176.18,3650.0,161.2736,161.3834,161.2004,161.2095,3650.0
2021-11-05 10:20:00,176.34,176.61,176.25,176.41,3577.0,161.3559,161.603,161.2736,161.42,3577.0
2021-11-05 10:25:00,176.5,176.76,176.5,176.52,2410.0,161.5023,161.7402,161.5023,161.5206,2410.0
2021-11-05 10:30:00,176.63,176.91,176.63,176.71,2345.0,161.6213,161.8775,161.6213,161.6945,2345.0
2021-11-05 10:35:00,176.73,176.82,176.63,176.82,2258.0,161.7128,161.7951,161.6213,161.7951,2258.0
2021-11-05 10:40:00,176.66,176.93,176.65,176.85,3414.0,161.6487,161.8958,161.6396,161.8226,3414.0
2021-11-05 10:45:00,176.79,176.84,176.62,176.74,5804.0,161.7677,161.8134,161.6121,161.7219,5804.0
2021-11-05 10:50:00,176.7,176.74,176.58,176.58,2016.0,161.6853,161.7219,161.5755,161.5755,2016.0
2021-11-05 10:55:00,176.63,176.63,176.43,176.46,2650.0,161.6213,161.6213,161.4383,161.4657,2650.0
2021-11-05 11:00:00,176.62,176.63,176.32,176.32,1201.0,161.6121,161.6213,161.3376,161.3376,1201.0
2021-11-05 11:05:00,176.27,176.27,176.1,176.17,1852.0,161.2919,161.2919,161.1363,161.2004,1852.0
2021-11-05 11:10:00,176.28,176.35,175.94,175.94,2300.0,161.301,161.3651,160.9899,160.9899,2300.0
2021-11-05 11:15:00,175.92,175.94,175.75,175.8,2139.0,160.9716,160.9899,160.8161,160.8618,2139.0
2021-11-05 11:20:00,175.81,175.85,175.68,175.84,3653.0,160.871,160.9076,160.752,160.8984,3653.0
2021-11-05 11:25:00,175.81,175.88,175.76,175.88,1200.0,160.871,160.935,160.8252,160.935,1200.0
2021-11-05 11:30:00,175.84,175.9,175.73,175.9,1414.0,160.8984,160.9533,160.7978,160.9533,1414.0
2021-11-05 11:35:00,175.81,175.82,175.5,175.56,2807.0,160.871,160.8801,160.5873,160.6422,2807.0
2021-11-05 11:40:00,175.69,175.69,175.48,175.6,1542.0,160.7612,160.7612,160.569,160.6788,1542.0
2021-11-05 11:45:00,175.58,175.58,175.37,175.57,1497.0,160.6605,160.6605,160.4684,160.6514,1497.0
2021-11-05 11:50:00,175.5,175.53,175.33,175.5,2466.0,160.5873,160.6148,160.4318,160.5873,2466.0
2021-11-05 11:55:00,175.46,175.52,175.13,175.14,2911.0,160.5507,160.6056,160.2487,160.2579,2911.0
2021-11-05 12:00:00,175.17,175.35,175.16,175.31,1700.0,160.2853,160.4501,160.2762,160.4135,1700.0
2021-11-05 12:05:00,175.41,175.41,175.13,175.13,3329.0,160.505,160.505,160.2487,160.2487,3329.0
2021-11-05 12:10:00,175.08,175.13,174.95,175.04,4506.0,160.203,160.2487,160.084,160.1664,4506.0
2021-11-05 12:15:00,175.05,175.22,175.04,175.09,2283.0,160.1755,160.3311,160.1664,160.2121,2283.0
2021-11-05 12:20:00,175.09,175.27,175.06,175.18,3058.0,160.2121,160.3769,160.1847,160.2945,3058.0
2021-11-05 12:25:00,175.19,175.26,175.1,175.24,5271.0,160.3036,160.3677,160.2213,160.3494,5271.0
2021-11-05 12:30:00,175.15,175.19,175.1,175.14,2068.0,160.267,160.3036,160.2213,160.2579,2068.0
2021-11-05 12:35:00,175.17,175.27,175.1,175.26,1528.0,160.2853,160.3769,160.2213,160.3677,1528.0
2021-11-05 12:40:00,175.17,175.32,175.16,175.26,2572.0,160.2853,160.4226,160.2762,160.3677,2572.0
2021-11-05 12:45:00,175.25,175.28,175.18,175.22,3108.0,160.3586,160.386,160.2945,160.3311,3108.0
2021-11-05 12:50:00,175.27,175.36,175.26,175.36,1614.0,160.3769,160.4592,160.3677,160.4592,1614.0
2021-11-05 12:55:00,175.31,175.4,175.31,175.39,2398.0,160.4135,160.4958,160.4135,160.4867,2398.0
2021-11-05 13:00:00,175.5,175.5,175.49,175.49,356.0,160.5873,160.5873,160.5782,160.5782,356.0
2021-11-05 13:05:00,175.43,175.47,175.31,175.34,2621.0,160.5233,160.5599,160.4135,160.4409,2621.0
2021-11-05 13:10:00,175.38,175.38,175.3,175.33,1914.0,160.4775,160.4775,160.4043,160.4318,1914.0
2021-11-05 13:15:00,175.31,175.4,175.3,175.36,2125.0,160.4135,160.4958,160.4043,160.4592,2125.0
2021-11-05 13:20:00,175.36,175.36,175.17,175.17,2940.0,160.4592,160.4592,160.2853,160.2853,2940.0
2021-11-05 13:25:00,175.17,175.31,175.1,175.31,5150.0,160.2853,160.4135,160.2213,160.4135,5150.0
2021-11-05 13:30:00,175.35,175.36,175.14,175.27,6211.0,160.4501,160.4592,160.2579,160.3769,6211.0
2021-11-05 13:35:00,175.21,175.21,175.1,175.13,1748.0,160.3219,160.3219,160.2213,160.2487,1748.0
2021-11-05 13:40:00,175.09,175.09,174.95,175.06,3242.0,160.2121,160.2121,160.084,160.1847,3242.0
2021-11-05 13:45:00,175.12,175.14,175.0,175.0,1643.0,160.2396,160.2579,160.1298,160.1298,1643.0
2021-11-05 13:50:00,174.98,175.12,174.96,175.12,1723.0,160.1115,160.2396,160.0932,160.2396,1723.0
2021-11-05 13:55:00,175.07,175.17,175.05,175.17,2246.0,160.1938,160.2853,160.1755,160.2853,2246.0
2021-11-05 14:00:00,175.18,175.28,175.17,175.21,2873.0,160.2945,160.386,160.2853,160.3219,2873.0
2021-11-05 14:05:00,175.17,175.27,175.17,175.22,1080.0,160.2853,160.3769,160.2853,160.3311,1080.0
2021-11-05 14:10:00,175.18,175.28,175.16,175.25,2873.0,160.2945,160.386,160.2762,160.3586,2873.0
2021-11-05 14:15:00,175.21,175.26,175.2,175.24,2337.0,160.3219,160.3677,160.3128,160.3494,2337.0
2021-11-05 14:20:00,175.26,175.38,175.23,175.36,2616.0,160.3677,160.4775,160.3403,160.4592,2616.0
2021-11-05 14:25:00,175.31,175.55,175.3,175.55,5586.0,160.4135,160.6331,160.4043,160.6331,5586.0
2021-11-05 14:30:00,175.51,175.64,175.51,175.59,2697.0,160.5965,160.7154,160.5965,160.6697,2697.0
2021-11-05 14:35:00,175.58,175.67,175.56,175.63,4976.0,160.6605,160.7429,160.6422,160.7063,4976.0
2021-11-05 14:40:00,175.59,175.73,175.59,175.72,3149.0,160.6697,160.7978,160.6697,160.7886,3149.0
2021-11-05 14:45:00,175.69,175.69,175.59,175.61,3574.0,160.7612,160.7612,160.6697,160.688,3574.0
2021-11-05 14:50:00,175.64,175.7,175.54,175.57,11884.0,160.7154,160.7703,160.6239,160.6514,11884.0
2021-11-05 14:55:00,175.58,175.58,175.4,175.48,6213.0,160.6605,160.6605,160.4958,160.569,6213.0
2021-11-05 15:00:00,175.5,175.56,175.43,175.53,2320.0,160.5873,160.6422,160.5233,160.6148,2320.0
2021-11-05 15:05:00,175.55,175.62,175.54,175.58,1466.0,160.6331,160.6971,160.6239,160.6605,1466.0
2021-11-05 15:10:00,175.61,175.61,175.43,175.48,4005.0,160.688,160.688,160.5233,160.569,4005.0
2021-11-05 15:15:00,175.45,175.51,175.35,175.51,3596.0,160.5416,160.5965,160.4501,160.5965,3596.0
2021-11-05 15:20:00,175.44,175.49,175.21,175.49,10745.0,160.5324,160.5782,160.3219,160.5782,10745.0
2021-11-05 15:25:00,175.48,175.48,175.27,175.36,3323.0,160.569,160.569,160.3769,160.4592,3323.0
2021-11-05 15:30:00,175.34,175.49,175.19,175.49,6496.0,160.4409,160.5782,160.3036,160.5782,6496.0
2021-11-05 15:35:00,175.52,175.67,175.48,175.48,4623.0,160.6056,160.7429,160.569,160.569,4623.0
2021-11-05 15:40:00,175.47,175.51,175.18,175.18,5897.0,160.5599,160.5965,160.2945,160.2945,5897.0
2021-11-05 15:45:00,175.15,175.38,175.12,175.28,9533.0,160.267,160.4775,160.2396,160.386,9533.0
2021-11-05 15:50:00,175.34,175.41,175.16,175.2,15326.0,160.4409,160.505,160.2762,160.3128,15326.0
2021-11-05 15:55:00,175.2,175.49,175.07,175.38,39768.0,160.3128,160.5782,160.1938,160.4775,39768.0
2021-11-08 09:30:00,175.87,175.87,174.7,174.87,14563.0,160.9259,160.9259,159.8553,160.0108,14563.0
2021-11-08 09:35:00,175.0,175.02,174.17,174.17,1655.0,160.1298,160.1481,159.3703,159.3703,1655.0
2021-11-08 09:40:00,174.21,174.21,173.8,173.8,2716.0,159.4069,159.4069,159.0318,159.0318,2716.0
2021-11-08 09:45:00,173.94,174.19,173.82,174.13,1806.0,159.1599,159.3886,159.0501,159.3337,1806.0
2021-11-08 09:50:00,173.98,174.0,173.62,173.62,2920.0,159.1965,159.2148,158.8671,158.8671,2920.0
2021-11-08 09:55:00,173.68,173.7,173.38,173.58,1520.0,158.922,158.9403,158.6474,158.8305,1520.0
2021-11-08 10:00:00,173.6,173.68,173.36,173.36,2525.0,158.8488,158.922,158.6291,158.6291,2525.0
2021-11-08 10:05:00,173.46,173.51,173.14,173.14,3282.0,158.7207,158.7664,158.4278,158.4278,3282.0
2021-11-08 10:10:00,173.19,173.45,173.15,173.36,1702.0,158.4736,158.7115,158.437,158.6291,1702.0
2021-11-08 10:15:00,173.42,173.6,173.19,173.6,2436.0,158.6841,158.8488,158.4736,158.8488,2436.0
2021-11-08 10:20:00,173.45,173.74,173.45,173.6,1400.0,158.7115,158.9769,158.7115,158.8488,1400.0
2021-11-08 10:25:00,173.67,173.69,173.48,173.63,1472.0,158.9128,158.9311,158.739,158.8762,1472.0
2021-11-08 10:30:00,173.71,173.86,173.67,173.86,2323.0,158.9494,159.0867,158.9128,159.0867,2323.0
2021-11-08 10:35:00,173.88,173.88,173.61,173.62,1734.0,159.105,159.105,158.8579,158.8671,1734.0
2021-11-08 10:40:00,173.62,173.68,173.44,173.49,3207.0,158.8671,158.922,158.7024,158.7481,3207.0
2021-11-08 10:45:00,173.48,173.72,173.44,173.49,2704.0,158.739,158.9586,158.7024,158.7481,2704.0
2021-11-08 10:50:00,173.47,173.49,173.35,173.41,7891.0,158.7298,158.7481,158.62,158.6749,7891.0
2021-11-08 10:55:00,173.42,173.51,173.38,173.38,7554.0,158.6841,158.7664,158.6474,158.6474,7554.0
2021-11-08 11:00:00,173.39,173.57,173.39,173.51,3775.0,158.6566,158.8213,158.6566,158.7664,3775.0
2021-11-08 11:05:00,173.47,173.51,173.3,173.3,6128.0,158.7298,158.7664,158.5742,158.5742,6128.0
2021-11-08 11:10:00,173.25,173.3,173.15,173.16,2374.0,158.5285,158.5742,158.437,158.4461,2374.0
2021-11-08 11:15:00,173.27,173.46,173.25,173.3,6704.0,158.5468,158.7207,158.5285,158.5742,6704.0
2021-11-08 11:20:00,173.31,173.32,173.21,173.25,4236.0,158.5834,158.5925,158.4919,158.5285,4236.0
2021-11-08 11:25:00,173.32,173.42,173.25,173.37,1341.0,158.5925,158.6841,158.5285,158.6383,1341.0
2021-11-08 11:30:00,173.4,173.51,173.3,173.49,4803.0,158.6658,158.7664,158.5742,158.7481,4803.0
2021-11-08 11:35:00,173.56,173.62,173.41,173.49,3803.0,158.8122,158.8671,158.6749,158.7481,3803.0
2021-11-08 11:40:00,173.53,173.54,173.44,173.44,1500.0,158.7847,158.7939,158.7024,158.7024,1500.0
2021-11-08 11:45:00,173.47,173.52,173.47,173.5,600.0,158.7298,158.7756,158.7298,158.7573,600.0
2021-11-08 11:50:00,173.56,173.56,173.46,173.48,1686.0,158.8122,158.8122,158.7207,158.739,1686.0
2021-11-08 11:55:00,173.46,173.46,173.3,173.39,900.0,158.7207,158.7207,158.5742,158.6566,900.0
2021-11-08 12:00:00,173.46,173.46,173.39,173.39,2200.0,158.7207,158.7207,158.6566,158.6566,2200.0
2021-11-08 12:05:00,173.37,173.4,173.27,173.31,2738.0,158.6383,158.6658,158.5468,158.5834,2738.0
2021-11-08 12:10:00,173.33,173.48,173.33,173.48,1200.0,158.6017,158.739,158.6017,158.739,1200.0
2021-11-08 12:15:00,173.41,173.65,173.41,173.58,2872.0,158.6749,158.8945,158.6749,158.8305,2872.0
2021-11-08 12:20:00,173.58,173.64,173.55,173.55,1660.0,158.8305,158.8854,158.803,158.803,1660.0
2021-11-08 12:25:00,173.54,173.59,173.54,173.59,706.0,158.7939,158.8396,158.7939,158.8396,706.0
2021-11-08 12:30:00,173.58,173.61,173.53,173.53,2446.0,158.8305,158.8579,158.7847,158.7847,2446.0
2021-11-08 12:35:00,173.56,173.56,173.44,173.48,1829.0,158.8122,158.8122,158.7024,158.739,1829.0
2021-11-08 12:40:00,173.46,173.46,173.34,173.37,800.0,158.7207,158.7207,158.6108,158.6383,800.0
2021-11-08 12:45:00,173.43,173.47,173.38,173.39,2709.0,158.6932,158.7298,158.6474,158.6566,2709.0
2021-11-08 12:50:00,173.42,173.5,173.41,173.44,1542.0,158.6841,158.7573,158.6749,158.7024,1542.0
2021-11-08 12:55:00,173.42,173.42,173.34,173.4,1599.0,158.6841,158.6841,158.6108,158.6658,1599.0
2021-11-08 13:00:00,173.37,173.37,173.26,173.26,901.0,158.6383,158.6383,158.5376,158.5376,901.0
2021-11-08 13:05:00,173.25,173.27,173.11,173.12,3912.0,158.5285,158.5468,158.4004,158.4095,3912.0
2021-11-08 13:10:00,173.19,173.32,173.16,173.32,7951.0,158.4736,158.5925,158.4461,158.5925,7951.0
2021-11-08 13:15:00,173.36,173.52,173.32,173.47,3808.0,158.6291,158.7756,158.5925,158.7298,3808.0
2021-11-08 13:20:00,173.52,173.81,173.52,173.75,2050.0,158.7756,159.0409,158.7756,158.986,2050.0
2021-11-08 13:25:00,173.82,173.82,173.72,173.75,3498.0,159.0501,159.0501,158.9586,158.986,3498.0
2021-11-08 13:30:00,173.73,173.78,173.69,173.78,1153.0,158.9677,159.0135,158.9311,159.0135,1153.0
2021-11-08 13:35:00,173.91,173.91,173.84,173.85,1514.0,159.1324,159.1324,159.0684,159.0775,1514.0
2021-11-08 13:40:00,173.84,174.02,173.83,174.02,600.0,159.0684,159.2331,159.0592,159.2331,600.0
2021-11-08 13:45:00,174.1,174.1,173.93,173.98,2637.0,159.3063,159.3063,159.1507,159.1965,2637.0
2021-11-08 13:50:00,174.02,174.09,173.99,174.05,1400.0,159.2331,159.2971,159.2056,159.2605,1400.0
2021-11-08 13:55:00,174.1,174.23,174.1,174.23,1488.0,159.3063,159.4252,159.3063,159.4252,1488.0
2021-11-08 14:00:00,174.2,174.23,174.16,174.23,2501.0,159.3978,159.4252,159.3612,159.4252,2501.0
2021-11-08 14:05:00,174.23,174.23,174.04,174.07,2742.0,159.4252,159.4252,159.2514,159.2788,2742.0
2021-11-08 14:10:00,174.08,174.13,174.03,174.03,2183.0,159.288,159.3337,159.2422,159.2422,2183.0
2021-11-08 14:15:00,174.02,174.06,174.01,174.03,1958.0,159.2331,159.2697,159.2239,159.2422,1958.0
2021-11-08 14:20:00,174.03,174.1,174.03,174.1,1495.0,159.2422,159.3063,159.2422,159.3063,1495.0
2021-11-08 14:25:00,174.08,174.13,174.03,174.11,4107.0,159.288,159.3337,159.2422,159.3154,4107.0
2021-11-08 14:30:00,174.07,174.08,174.01,174.02,3727.0,159.2788,159.288,159.2239,159.2331,3727.0
2021-11-08 14:35:00,174.0,174.04,173.83,173.9,2927.0,159.2148,159.2514,159.0592,159.1233,2927.0
2021-11-08 14:40:00,173.89,173.93,173.84,173.93,2100.0,159.1141,159.1507,159.0684,159.1507,2100.0
2021-11-08 14:45:00,174.01,174.04,173.99,174.03,600.0,159.2239,159.2514,159.2056,159.2422,600.0
2021-11-08 14:50:00,174.06,174.08,173.9,173.91,3279.0,159.2697,159.288,159.1233,159.1324,3279.0
2021-11-08 14:55:00,173.89,173.93,173.87,173.93,2877.0,159.1141,159.1507,159.0958,159.1507,2877.0
2021-11-08 15:00:00,173.97,174.04,173.97,174.04,3181.0,159.1873,159.2514,159.1873,159.2514,3181.0
2021-11-08 15:05:00,174.01,174.1,173.96,174.0,4224.0,159.2239,159.3063,159.1782,159.2148,4224.0
2021-11-08 15:10:00,174.05,174.09,173.97,174.0,3109.0,159.2605,159.2971,159.1873,159.2148,3109.0
2021-11-08 15:15:00,174.01,174.04,173.94,173.96,4799.0,159.2239,159.2514,159.1599,159.1782,4799.0
2021-11-08 15:20:00,173.94,174.07,173.93,174.02,3652.0,159.1599,159.2788,159.1507,159.2331,3652.0
2021-11-08 15:25:00,174.02,174.13,174.0,174.07,2536.0,159.2331,159.3337,159.2148,159.2788,2536.0
2021-11-08 15:30:00,174.16,174.51,174.13,174.45,7842.0,159.3612,159.6814,159.3337,159.6265,7842.0
2021-11-08 15:35:00,174.44,174.61,174.4,174.57,8462.0,159.6174,159.7729,159.5808,159.7363,8462.0
2021-11-08 15:40:00,174.57,174.74,174.57,174.68,9888.0,159.7363,159.8919,159.7363,159.837,9888.0
2021-11-08 15:45:00,174.7,174.71,174.57,174.7,10600.0,159.8553,159.8644,159.7363,159.8553,10600.0
2021-11-08 15:50:00,174.74,174.84,174.67,174.72,15233.0,159.8919,159.9834,159.8278,159.8736,15233.0
2021-11-08 15:55:00,174.7,174.78,174.66,174.74,28003.0,159.8553,159.9285,159.8187,159.8919,28003.0
2021-11-09 09:30:00,174.28,175.06,174.09,174.7,10590.0,159.471,160.1847,159.2971,159.8553,10590.0
2021-11-09 09:35:00,174.5,174.91,174.2,174.2,6831.0,159.6723,160.0474,159.3978,159.3978,6831.0
2021-11-09 09:40:00,174.29,174.56,174.22,174.56,3400.0,159.4801,159.7272,159.4161,159.7272,3400.0
2021-11-09 09:45:00,174.6,174.85,174.5,174.72,4693.0,159.7638,159.9925,159.6723,159.8736,4693.0
2021-11-09 09:50:00,174.74,174.99,174.52,174.85,7694.0,159.8919,160.1206,159.6906,159.9925,7694.0
2021-11-09 09:55:00,174.82,175.35,174.7,175.13,4257.0,159.9651,160.4501,159.8553,160.2487,4257.0
2021-11-09 10:00:00,175.3,175.3,174.64,174.79,5256.0,160.4043,160.4043,159.8004,159.9376,5256.0
2021-11-09 10:05:00,174.86,175.03,174.62,174.67,4616.0,160.0017,160.1572,159.7821,159.8278,4616.0
2021-11-09 10:10:00,174.75,174.76,174.33,174.37,9299.0,159.901,159.9102,159.5167,159.5533,9299.0
2021-11-09 10:15:00,174.37,174.49,174.12,174.49,5200.0,159.5533,159.6631,159.3246,159.6631,5200.0
2021-11-09 10:20:00,174.46,174.81,174.45,174.81,1542.0,159.6357,159.9559,159.6265,159.9559,1542.0
2021-11-09 10:25:00,174.78,174.96,174.75,174.93,3707.0,159.9285,160.0932,159.901,160.0657,3707.0
2021-11-09 10:30:00,174.84,174.87,174.69,174.73,2965.0,159.9834,160.0108,159.8461,159.8827,2965.0
2021-11-09 10:35:00,174.88,174.88,174.51,174.51,6400.0,160.02,160.02,159.6814,159.6814,6400.0
2021-11-09 10:40:00,174.48,174.79,174.32,174.79,4665.0,159.654,159.9376,159.5076,159.9376,4665.0
2021-11-09 10:45:00,174.74,174.89,174.67,174.89,1308.0,159.8919,160.0291,159.8278,160.0291,1308.0
2021-11-09 10:50:00,174.9,175.02,174.83,175.02,3708.0,160.0383,160.1481,159.9742,160.1481,3708.0
2021-11-09 10:55:00,175.02,175.02,174.62,174.63,3530.0,160.1481,160.1481,159.7821,159.7912,3530.0
2021-11-09 11:00:00,174.7,175.0,174.7,174.85,3913.0,159.8553,160.1298,159.8553,159.9925,3913.0
2021-11-09 11:05:00,174.82,174.82,174.63,174.64,2953.0,159.9651,159.9651,159.7912,159.8004,2953.0
2021-11-09 11:10:00,174.67,174.7,174.5,174.58,3197.0,159.8278,159.8553,159.6723,159.7455,3197.0
2021-11-09 11:15:00,174.73,174.73,174.59,174.67,4337.0,159.8827,159.8827,159.7546,159.8278,4337.0
2021-11-09 11:20:00,174.64,174.85,174.58,174.81,1687.0,159.8004,159.9925,159.7455,159.9559,1687.0
2021-11-09 11:25:00,174.65,174.74,174.58,174.61,2249.0,159.8095,159.8919,159.7455,159.7729,2249.0
2021-11-09 11:30:00,174.7,174.7,174.57,174.65,2987.0,159.8553,159.8553,159.7363,159.8095,2987.0
2021-11-09 11:35:00,174.62,175.0,174.62,174.93,3267.0,159.7821,160.1298,159.7821,160.0657,3267.0
2021-11-09 11:40:00,174.96,175.05,174.87,174.91,3398.0,160.0932,160.1755,160.0108,160.0474,3398.0
2021-11-09 11:45:00,175.01,175.16,175.0,175.09,3911.0,160.1389,160.2762,160.1298,160.2121,3911.0
2021-11-09 11:50:00,175.08,175.08,174.84,174.86,1306.0,160.203,160.203,159.9834,160.0017,1306.0
2021-11-09 11:55:00,174.92,175.0,174.78,175.0,2801.0,160.0566,160.1298,159.9285,160.1298,2801.0
2021-11-09 12:00:00,174.97,175.25,174.92,175.25,4712.0,160.1023,160.3586,160.0566,160.3586,4712.0
2021-11-09 12:05:00,175.17,175.28,175.1,175.12,3781.0,160.2853,160.386,160.2213,160.2396,3781.0
2021-11-09 12:10:00,175.09,175.3,175.04,175.18,3379.0,160.2121,160.4043,160.1664,160.2945,3379.0
2021-11-09 12:15:00,175.23,175.23,175.19,175.22,1000.0,160.3403,160.3403,160.3036,160.3311,1000.0
2021-11-09 12:20:00,175.18,175.21,175.12,175.17,1720.0,160.2945,160.3219,160.2396,160.2853,1720.0
2021-11-09 12:25:00,175.22,175.34,175.21,175.28,3187.0,160.3311,160.4409,160.3219,160.386,3187.0
2021-11-09 12:30:00,175.27,175.31,175.17,175.2,5427.0,160.3769,160.4135,160.2853,160.3128,5427.0
2021-11-09 12:35:00,175.18,175.29,175.18,175.25,4046.0,160.2945,160.3952,160.2945,160.3586,4046.0
2021-11-09 12:40:00,175.26,175.4,175.22,175.38,3503.0,160.3677,160.4958,160.3311,160.4775,3503.0
2021-11-09 12:45:00,175.38,175.38,175.2,175.2,2028.0,160.4775,160.4775,160.3128,160.3128,2028.0
2021-11-09 12:50:00,175.24,175.34,175.24,175.31,4712.0,160.3494,160.4409,160.3494,160.4135,4712.0
2021-11-09 12:55:00,175.31,175.45,175.31,175.4,3100.0,160.4135,160.5416,160.4135,160.4958,3100.0
2021-11-09 13:00:00,175.42,175.45,175.3,175.3,3014.0,160.5141,160.5416,160.4043,160.4043,3014.0
2021-11-09 13:05:00,175.37,175.37,175.28,175.3,1779.0,160.4684,160.4684,160.386,160.4043,1779.0
2021-11-09 13:10:00,175.3,175.3,175.23,175.24,3300.0,160.4043,160.4043,160.3403,160.3494,3300.0
2021-11-09 13:15:00,175.22,175.3,175.22,175.23,2385.0,160.3311,160.4043,160.3311,160.3403,2385.0
2021-11-09 13:20:00,175.27,175.33,175.26,175.31,1100.0,160.3769,160.4318,160.3677,160.4135,1100.0
2021-11-09 13:25:00,175.31,175.32,175.26,175.3,2674.0,160.4135,160.4226,160.3677,160.4043,2674.0
2021-11-09 13:30:00,175.34,175.42,175.33,175.38,3098.0,160.4409,160.5141,160.4318,160.4775,3098.0
2021-11-09 13:35:00,175.37,175.4,175.27,175.3,4420.0,160.4684,160.4958,160.3769,160.4043,4420.0
2021-11-09 13:40:00,175.26,175.39,175.26,175.38,1900.0,160.3677,160.4867,160.3677,160.4775,1900.0
2021-11-09 13:45:00,175.39,175.39,175.32,175.39,1900.0,160.4867,160.4867,160.4226,160.4867,1900.0
2021-11-09 13:50:00,175.38,175.47,175.34,175.47,2052.0,160.4775,160.5599,160.4409,160.5599,2052.0
2021-11-09 13:55:00,175.5,175.57,175.47,175.53,5468.0,160.5873,160.6514,160.5599,160.6148,5468.0
2021-11-09 14:00:00,175.56,175.61,175.53,175.58,3175.0,160.6422,160.688,160.6148,160.6605,3175.0
2021-11-09 14:05:00,175.62,175.62,175.38,175.39,4114.0,160.6971,160.6971,160.4775,160.4867,4114.0
2021-11-09 14:10:00,175.42,175.45,175.26,175.38,1900.0,160.5141,160.5416,160.3677,160.4775,1900.0
2021-11-09 14:15:00,175.38,175.41,175.31,175.35,2038.0,160.4775,160.505,160.4135,160.4501,2038.0
2021-11-09 14:20:00,175.34,175.36,175.26,175.3,3467.0,160.4409,160.4592,160.3677,160.4043,3467.0
2021-11-09 14:25:00,175.32,175.33,175.25,175.28,3539.0,160.4226,160.4318,160.3586,160.386,3539.0
2021-11-09 14:30:00,175.25,175.26,175.2,175.25,3943.0,160.3586,160.3677,160.3128,160.3586,3943.0
2021-11-09 14:35:00,175.25,175.38,175.25,175.34,2064.0,160.3586,160.4775,160.3586,160.4409,2064.0
2021-11-09 14:40:00,175.36,175.5,175.34,175.42,2502.0,160.4592,160.5873,160.4409,160.5141,2502.0
2021-11-09 14:45:00,175.44,175.55,175.4,175.55,655.0,160.5324,160.6331,160.4958,160.6331,655.0
2021-11-09 14:50:00,175.52,175.53,175.45,175.47,2190.0,160.6056,160.6148,160.5416,160.5599,2190.0
2021-11-09 14:55:00,175.43,175.51,175.38,175.5,5775.0,160.5233,160.5965,160.4775,160.5873,5775.0
2021-11-09 15:00:00,175.44,175.55,175.44,175.48,2759.0,160.5324,160.6331,160.5324,160.569,2759.0
2021-11-09 15:05:00,175.48,175.53,175.45,175.5,2678.0,160.569,160.6148,160.5416,160.5873,2678.0
2021-11-09 15:10:00,175.53,175.62,175.52,175.58,4023.0,160.6148,160.6971,160.6056,160.6605,4023.0
2021-11-09 15:15:00,175.58,175.67,175.58,175.65,1620.0,160.6605,160.7429,160.6605,160.7246,1620.0
2021-11-09 15:20:00,175.65,175.65,175.5,175.52,6486.0,160.7246,160.7246,160.5873,160.6056,6486.0
2021-11-09 15:25:00,175.51,175.51,175.39,175.43,3520.0,160.5965,160.5965,160.4867,160.5233,3520.0
2021-11-09 15:30:00,175.43,175.45,175.24,175.31,5120.0,160.5233,160.5416,160.3494,160.4135,5120.0
2021-11-09 15:35:00,175.35,175.44,175.34,175.36,3796.0,160.4501,160.5324,160.4409,160.4592,3796.0
2021-11-09 15:40:00,175.39,175.65,175.38,175.6,5849.0,160.4867,160.7246,160.4775,160.6788,5849.0
2021-11-09 15:45:00,175.63,175.7,175.53,175.65,8599.0,160.7063,160.7703,160.6148,160.7246,8599.0
2021-11-09 15:50:00,175.65,176.0,175.65,175.95,19818.0,160.7246,161.0448,160.7246,160.9991,19818.0
2021-11-09 15:55:00,175.95,176.2,175.93,176.16,52333.0,160.9991,161.2278,160.9808,161.1912,52333.0
2021-11-10 09:30:00,176.7,177.33,176.41,177.02,13564.0,161.6853,162.2618,161.42,161.9781,13564.0
2021-11-10 09:35:00,176.73,177.16,176.72,177.02,1700.0,161.7128,162.1063,161.7036,161.9781,1700.0
2021-11-10 09:40:00,177.1,177.26,176.61,176.61,1659.0,162.0514,162.1978,161.603,161.603,1659.0
2021-11-10 09:45:00,176.98,176.98,176.45,176.5,4179.0,161.9415,161.9415,161.4566,161.5023,4179.0
2021-11-10 09:50:00,176.64,177.08,176.58,176.99,5301.0,161.6304,162.0331,161.5755,161.9507,5301.0
2021-11-10 09:55:00,176.84,176.95,176.62,176.76,3781.0,161.8134,161.9141,161.6121,161.7402,3781.0
2021-11-10 10:00:00,176.78,176.92,176.7,176.71,2440.0,161.7585,161.8866,161.6853,161.6945,2440.0
2021-11-10 10:05:00,176.59,176.77,176.38,176.77,2320.0,161.5847,161.7494,161.3925,161.7494,2320.0
2021-11-10 10:10:00,176.64,176.64,176.34,176.37,1270.0,161.6304,161.6304,161.3559,161.3834,1270.0
2021-11-10 10:15:00,176.44,176.46,176.11,176.31,3549.0,161.4474,161.4657,161.1455,161.3285,3549.0
2021-11-10 10:20:00,176.5,176.94,176.5,176.94,2210.0,161.5023,161.9049,161.5023,161.9049,2210.0
2021-11-10 10:25:00,176.79,176.86,176.56,176.59,3488.0,161.7677,161.8317,161.5572,161.5847,3488.0
2021-11-10 10:30:00,176.62,176.87,176.61,176.81,816.0,161.6121,161.8409,161.603,161.786,816.0
2021-11-10 10:35:00,176.92,177.05,176.89,176.89,2013.0,161.8866,162.0056,161.8592,161.8592,2013.0
2021-11-10 10:40:00,176.97,177.07,176.95,176.95,2049.0,161.9324,162.0239,161.9141,161.9141,2049.0
2021-11-10 10:45:00,177.07,177.31,177.02,177.31,1511.0,162.0239,162.2435,161.9781,162.2435,1511.0
2021-11-10 10:50:00,177.39,177.44,177.39,177.44,826.0,162.3167,162.3625,162.3167,162.3625,826.0
2021-11-10 10:55:00,177.5,177.5,177.36,177.47,1218.0,162.4174,162.4174,162.2893,162.3899,1218.0
2021-11-10 11:00:00,177.57,177.63,177.4,177.54,1817.0,162.4814,162.5363,162.3259,162.454,1817.0
2021-11-10 11:05:00,177.57,177.72,177.53,177.72,874.0,162.4814,162.6187,162.4448,162.6187,874.0
2021-11-10 11:10:00,177.71,177.76,177.65,177.67,2176.0,162.6095,162.6553,162.5546,162.5729,2176.0
2021-11-10 11:15:00,177.69,177.71,177.63,177.66,3694.0,162.5912,162.6095,162.5363,162.5638,3694.0
2021-11-10 11:20:00,177.76,177.81,177.76,177.81,303.0,162.6553,162.701,162.6553,162.701,303.0
2021-11-10 11:25:00,177.76,177.89,177.73,177.76,2657.0,162.6553,162.7742,162.6278,162.6553,2657.0
2021-11-10 11:30:00,177.8,178.07,177.49,178.06,15475.0,162.6919,162.9389,162.4082,162.9298,15475.0
2021-11-10 11:35:00,178.03,178.12,177.82,177.97,5414.0,162.9023,162.9847,162.7102,162.8474,5414.0
2021-11-10 11:40:00,178.04,178.04,177.95,178.03,2222.0,162.9115,162.9115,162.8291,162.9023,2222.0
2021-11-10 11:45:00,178.03,178.08,177.96,177.96,526.0,162.9023,162.9481,162.8383,162.8383,526.0
2021-11-10 11:50:00,177.96,178.01,177.82,177.96,2637.0,162.8383,162.884,162.7102,162.8383,2637.0
2021-11-10 11:55:00,177.98,178.08,177.98,177.99,1996.0,162.8566,162.9481,162.8566,162.8657,1996.0
2021-11-10 12:00:00,178.02,178.05,177.95,177.95,400.0,162.8932,162.9206,162.8291,162.8291,400.0
2021-11-10 12:05:00,177.95,178.24,177.94,178.24,2661.0,162.8291,163.0945,162.82,163.0945,2661.0
2021-11-10 12:10:00,178.22,178.4,178.22,178.31,4784.0,163.0762,163.2409,163.0762,163.1585,4784.0
2021-11-10 12:15:00,178.26,178.28,178.21,178.22,1205.0,163.1128,163.1311,163.067,163.0762,1205.0
2021-11-10 12:20:00,178.18,178.31,178.18,178.3,1877.0,163.0396,163.1585,163.0396,163.1494,1877.0
2021-11-10 12:25:00,178.29,178.46,178.29,178.46,2179.0,163.1402,163.2958,163.1402,163.2958,2179.0
2021-11-10 12:30:00,178.47,178.5,178.24,178.24,1787.0,163.3049,163.3324,163.0945,163.0945,1787.0
2021-11-10 12:35:00,178.25,178.37,178.25,178.33,1581.0,163.1036,163.2134,163.1036,163.1768,1581.0
2021-11-10 12:40:00,178.33,178.35,178.23,178.34,1731.0,163.1768,163.1951,163.0853,163.186,1731.0
2021-11-10 12:45:00,178.26,178.32,178.18,178.21,1993.0,163.1128,163.1677,163.0396,163.067,1993.0
2021-11-10 12:50:00,178.21,178.25,178.16,178.2,1701.0,163.067,163.1036,163.0213,163.0579,1701.0
2021-11-10 12:55:00,178.2,178.44,178.2,178.35,2481.0,163.0579,163.2775,163.0579,163.1951,2481.0
2021-11-10 13:00:00,178.43,178.43,178.24,178.29,1372.0,163.2683,163.2683,163.0945,163.1402,1372.0
2021-11-10 13:05:00,178.24,178.29,178.15,178.29,3962.0,163.0945,163.1402,163.0121,163.1402,3962.0
2021-11-10 13:10:00,178.25,178.46,178.24,178.36,2579.0,163.1036,163.2958,163.0945,163.2043,2579.0
2021-11-10 13:15:00,178.36,178.56,178.35,178.52,3645.0,163.2043,163.3873,163.1951,163.3507,3645.0
2021-11-10 13:20:00,178.52,178.6,178.43,178.6,2373.0,163.3507,163.4239,163.2683,163.4239,2373.0
2021-11-10 13:25:00,178.58,178.7,178.57,178.66,2168.0,163.4056,163.5154,163.3964,163.4788,2168.0
2021-11-10 13:30:00,178.65,178.7,178.59,178.61,1760.0,163.4696,163.5154,163.4147,163.433,1760.0
2021-11-10 13:35:00,178.62,178.67,178.58,178.64,839.0,163.4422,163.4879,163.4056,163.4605,839.0
2021-11-10 13:40:00,178.61,178.62,178.54,178.57,3863.0,163.433,163.4422,163.369,163.3964,3863.0
2021-11-10 13:45:00,178.63,178.67,178.56,178.66,1746.0,163.4513,163.4879,163.3873,163.4788,1746.0
2021-11-10 13:50:00,178.66,178.85,178.66,178.85,4791.0,163.4788,163.6526,163.4788,163.6526,4791.0
2021-11-10 13:55:00,178.81,178.9,178.74,178.9,4356.0,163.616,163.6984,163.552,163.6984,4356.0
2021-11-10 14:00:00,178.81,178.9,178.75,178.9,2000.0,163.616,163.6984,163.5611,163.6984,2000.0
2021-11-10 14:05:00,178.86,179.0,178.8,178.8,2303.0,163.6618,163.7899,163.6069,163.6069,2303.0
2021-11-10 14:10:00,178.81,178.9,178.81,178.89,3507.0,163.616,163.6984,163.616,163.6893,3507.0
2021-11-10 14:15:00,178.89,179.1,178.88,179.09,2566.0,163.6893,163.8814,163.6801,163.8723,2566.0
2021-11-10 14:20:00,179.09,179.25,179.09,179.25,4643.0,163.8723,164.0187,163.8723,164.0187,4643.0
2021-11-10 14:25:00,179.39,179.55,179.3,179.55,3670.0,164.1468,164.2932,164.0644,164.2932,3670.0
2021-11-10 14:30:00,179.53,179.54,179.35,179.37,3600.0,164.2749,164.284,164.1102,164.1285,3600.0
2021-11-10 14:35:00,179.31,179.37,179.28,179.33,1641.0,164.0736,164.1285,164.0461,164.0919,1641.0
2021-11-10 14:40:00,179.37,179.4,179.24,179.31,4804.0,164.1285,164.1559,164.0095,164.0736,4804.0
2021-11-10 14:45:00,179.39,179.56,179.29,179.41,3871.0,164.1468,164.3023,164.0553,164.1651,3871.0
2021-11-10 14:50:00,179.42,179.54,179.41,179.47,1308.0,164.1742,164.284,164.1651,164.22,1308.0
2021-11-10 14:55:00,179.54,179.56,179.44,179.52,1355.0,164.284,164.3023,164.1925,164.2657,1355.0
2021-11-10 15:00:00,179.52,179.59,179.37,179.37,3544.0,164.2657,164.3298,164.1285,164.1285,3544.0
2021-11-10 15:05:00,179.37,179.37,179.04,179.04,2204.0,164.1285,164.1285,163.8265,163.8265,2204.0
2021-11-10 15:10:00,178.99,179.19,178.97,179.05,5362.0,163.7808,163.9638,163.7625,163.8357,5362.0
2021-11-10 15:15:00,179.06,179.08,178.92,179.08,3500.0,163.8448,163.8631,163.7167,163.8631,3500.0
2021-11-10 15:20:00,179.12,179.17,178.91,178.91,3331.0,163.8997,163.9455,163.7076,163.7076,3331.0
2021-11-10 15:25:00,178.96,179.26,178.96,179.23,7605.0,163.7533,164.0278,163.7533,164.0004,7605.0
2021-11-10 15:30:00,179.26,179.37,179.14,179.21,3670.0,164.0278,164.1285,163.918,163.9821,3670.0
2021-11-10 15:35:00,179.23,179.26,179.07,179.17,7617.0,164.0004,164.0278,163.854,163.9455,7617.0
2021-11-10 15:40:00,179.14,179.48,179.14,179.35,10310.0,163.918,164.2291,163.918,164.1102,10310.0
2021-11-10 15:45:00,179.37,179.86,179.37,179.81,12438.0,164.1285,164.5768,164.1285,164.5311,12438.0
2021-11-10 15:50:00,179.99,180.0,179.82,179.92,15366.0,164.6958,164.7049,164.5402,164.6317,15366.0
2021-11-10 15:55:00,179.92,179.99,179.34,179.56,75724.0,164.6317,164.6958,164.101,164.3023,75724.0
2021-11-11 09:30:00,179.55,179.55,178.29,178.94,13671.0,164.2932,164.2932,163.1402,163.735,13671.0
2021-11-11 09:35:00,178.77,179.0,178.64,178.93,6058.0,163.5794,163.7899,163.4605,163.7259,6058.0
2021-11-11 09:40:00,178.61,179.09,178.6,178.76,2124.0,163.433,163.8723,163.4239,163.5703,2124.0
2021-11-11 09:45:00,178.59,179.06,178.59,178.73,2011.0,163.4147,163.8448,163.4147,163.5428,2011.0
2021-11-11 09:50:00,178.58,178.6,178.0,178.0,3471.0,163.4056,163.4239,162.8749,162.8749,3471.0
2021-11-11 09:55:00,178.01,178.33,177.95,178.24,2376.0,162.884,163.1768,162.8291,163.0945,2376.0
2021-11-11 10:00:00,178.25,178.5,178.23,178.44,727.0,163.1036,163.3324,163.0853,163.2775,727.0
2021-11-11 10:05:00,178.29,178.3,178.03,178.18,1650.0,163.1402,163.1494,162.9023,163.0396,1650.0
2021-11-11 10:10:00,178.16,178.33,178.01,178.32,917.0,163.0213,163.1768,162.884,163.1677,917.0
2021-11-11 10:15:00,178.3,178.63,178.3,178.55,2600.0,163.1494,163.4513,163.1494,163.3781,2600.0
2021-11-11 10:20:00,178.54,178.54,178.2,178.23,1576.0,163.369,163.369,163.0579,163.0853,1576.0
2021-11-11 10:25:00,178.26,178.62,178.17,178.61,2098.0,163.1128,163.4422,163.0304,163.433,2098.0
2021-11-11 10:30:00,178.57,178.78,178.5,178.78,503.0,163.3964,163.5886,163.3324,163.5886,503.0
2021-11-11 10:35:00,178.76,178.76,178.64,178.66,1912.0,163.5703,163.5703,163.4605,163.4788,1912.0
2021-11-11 10:40:00,178.31,178.62,178.31,178.56,2247.0,163.1585,163.4422,163.1585,163.3873,2247.0
2021-11-11 10:45:00,178.49,178.49,178.15,178.21,2000.0,163.3232,163.3232,163.0121,163.067,2000.0
2021-11-11 10:50:00,178.14,178.14,178.01,178.01,840.0,163.003,163.003,162.884,162.884,840.0
2021-11-11 10:55:00,178.05,178.1,177.91,178.07,1572.0,162.9206,162.9664,162.7925,162.9389,1572.0
2021-11-11 11:00:00,178.06,178.13,177.77,177.9,1200.0,162.9298,162.9938,162.6644,162.7834,1200.0
2021-11-11 11:05:00,177.9,177.9,177.64,177.74,2500.0,162.7834,162.7834,162.5455,162.637,2500.0
2021-11-11 11:10:00,177.79,177.79,177.67,177.74,3225.0,162.6827,162.6827,162.5729,162.637,3225.0
2021-11-11 11:15:00,177.65,177.8,177.65,177.8,1000.0,162.5546,162.6919,162.5546,162.6919,1000.0
2021-11-11 11:20:00,177.79,178.08,177.76,178.0,2418.0,162.6827,162.9481,162.6553,162.8749,2418.0
2021-11-11 11:25:00,178.08,178.08,178.07,178.08,800.0,162.9481,162.9481,162.9389,162.9481,800.0
2021-11-11 11:30:00,178.17,178.38,178.12,178.38,2700.0,163.0304,163.2226,162.9847,163.2226,2700.0
2021-11-11 11:35:00,178.42,178.58,178.36,178.57,2171.0,163.2592,163.4056,163.2043,163.3964,2171.0
2021-11-11 11:40:00,178.53,178.62,178.53,178.6,2000.0,163.3598,163.4422,163.3598,163.4239,2000.0
2021-11-11 11:45:00,178.51,178.51,178.18,178.2,2808.0,163.3415,163.3415,163.0396,163.0579,2808.0
2021-11-11 11:50:00,178.3,178.3,178.02,178.11,2001.0,163.1494,163.1494,162.8932,162.9755,2001.0
2021-11-11 11:55:00,178.17,178.34,178.17,178.28,1965.0,163.0304,163.186,163.0304,163.1311,1965.0
2021-11-11 12:00:00,178.47,178.53,178.42,178.49,500.0,163.3049,163.3598,163.2592,163.3232,500.0
2021-11-11 12:05:00,178.48,178.48,178.36,178.45,902.0,163.3141,163.3141,163.2043,163.2866,902.0
2021-11-11 12:10:00,178.37,178.48,178.33,178.48,1214.0,163.2134,163.3141,163.1768,163.3141,1214.0
2021-11-11 12:15:00,178.42,178.52,178.33,178.43,1671.0,163.2592,163.3507,163.1768,163.2683,1671.0
2021-11-11 12:20:00,178.49,178.49,178.32,178.45,1649.0,163.3232,163.3232,163.1677,163.2866,1649.0
2021-11-11 12:25:00,178.38,178.4,178.34,178.39,796.0,163.2226,163.2409,163.186,163.2317,796.0
2021-11-11 12:30:00,178.36,178.45,178.25,178.34,1545.0,163.2043,163.2866,163.1036,163.186,1545.0
2021-11-11 12:35:00,178.41,178.41,178.28,178.28,688.0,163.25,163.25,163.1311,163.1311,688.0
2021-11-11 12:40:00,178.25,178.27,178.15,178.15,2986.0,163.1036,163.1219,163.0121,163.0121,2986.0
2021-11-11 12:45:00,178.18,178.21,178.07,178.07,2337.0,163.0396,163.067,162.9389,162.9389,2337.0
2021-11-11 12:50:00,178.14,178.17,178.06,178.11,1700.0,163.003,163.0304,162.9298,162.9755,1700.0
2021-11-11 12:55:00,178.07,178.07,178.03,178.04,700.0,162.9389,162.9389,162.9023,162.9115,700.0
2021-11-11 13:00:00,177.98,177.98,177.62,177.7,5505.0,162.8566,162.8566,162.5272,162.6004,5505.0
2021-11-11 13:05:00,177.68,177.71,177.57,177.57,3524.0,162.5821,162.6095,162.4814,162.4814,3524.0
2021-11-11 13:10:00,177.59,177.63,177.49,177.5,3001.0,162.4997,162.5363,162.4082,162.4174,3001.0
2021-11-11 13:15:00,177.53,177.68,177.52,177.59,6491.0,162.4448,162.5821,162.4357,162.4997,6491.0
2021-11-11 13:20:00,177.63,177.72,177.59,177.67,4923.0,162.5363,162.6187,162.4997,162.5729,4923.0
2021-11-11 13:25:00,177.69,177.78,177.68,177.78,2583.0,162.5912,162.6736,162.5821,162.6736,2583.0
2021-11-11 13:30:00,177.84,177.89,177.82,177.82,2762.0,162.7285,162.7742,162.7102,162.7102,2762.0
2021-11-11 13:35:00,177.84,178.07,177.84,177.9,4525.0,162.7285,162.9389,162.7285,162.7834,4525.0
2021-11-11 13:40:00,177.9,177.95,177.89,177.9,1350.0,162.7834,162.8291,162.7742,162.7834,1350.0
2021-11-11 13:45:00,177.88,177.88,177.82,177.87,1700.0,162.7651,162.7651,162.7102,162.7559,1700.0
2021-11-11 13:50:00,177.86,177.98,177.83,177.98,1602.0,162.7468,162.8566,162.7193,162.8566,1602.0
2021-11-11 13:55:00,177.95,178.02,177.93,177.96,2300.0,162.8291,162.8932,162.8108,162.8383,2300.0
2021-11-11 14:00:00,177.99,178.14,177.93,178.09,1789.0,162.8657,163.003,162.8108,162.9572,1789.0
2021-11-11 14:05:00,178.15,178.35,178.15,178.35,2292.0,163.0121,163.1951,163.0121,163.1951,2292.0
2021-11-11 14:10:00,178.4,178.48,178.36,178.36,1450.0,163.2409,163.3141,163.2043,163.2043,1450.0
2021-11-11 14:15:00,178.43,178.43,178.36,178.37,1060.0,163.2683,163.2683,163.2043,163.2134,1060.0
2021-11-11 14:20:00,178.36,178.47,178.36,178.46,716.0,163.2043,163.3049,163.2043,163.2958,716.0
2021-11-11 14:25:00,178.37,178.39,178.3,178.36,1601.0,163.2134,163.2317,163.1494,163.2043,1601.0
2021-11-11 14:30:00,178.4,178.45,178.32,178.37,1950.0,163.2409,163.2866,163.1677,163.2134,1950.0
2021-11-11 14:35:00,178.31,178.47,178.28,178.47,1730.0,163.1585,163.3049,163.1311,163.3049,1730.0
2021-11-11 14:40:00,178.45,178.61,178.44,178.58,3321.0,163.2866,163.433,163.2775,163.4056,3321.0
2021-11-11 14:45:00,178.54,178.62,178.53,178.61,1516.0,163.369,163.4422,163.3598,163.433,1516.0
2021-11-11 14:50:00,178.65,178.67,178.6,178.61,1414.0,163.4696,163.4879,163.4239,163.433,1414.0
2021-11-11 14:55:00,178.61,178.61,178.5,178.53,2496.0,163.433,163.433,163.3324,163.3598,2496.0
2021-11-11 15:00:00,178.49,178.5,178.32,178.32,3898.0,163.3232,163.3324,163.1677,163.1677,3898.0
2021-11-11 15:05:00,178.39,178.4,178.23,178.28,2535.0,163.2317,163.2409,163.0853,163.1311,2535.0
2021-11-11 15:10:00,178.3,178.42,178.29,178.37,1827.0,163.1494,163.2592,163.1402,163.2134,1827.0
2021-11-11 15:15:00,178.37,178.42,178.33,178.33,3348.0,163.2134,163.2592,163.1768,163.1768,3348.0
2021-11-11 15:20:00,178.38,178.42,178.33,178.33,2374.0,163.2226,163.2592,163.1768,163.1768,2374.0
2021-11-11 15:25:00,178.29,178.41,178.29,178.38,2865.0,163.1402,163.25,163.1402,163.2226,2865.0
2021-11-11 15:30:00,178.35,178.36,178.21,178.25,3948.0,163.1951,163.2043,163.067,163.1036,3948.0
2021-11-11 15:35:00,178.24,178.34,178.23,178.23,4719.0,163.0945,163.186,163.0853,163.0853,4719.0
2021-11-11 15:40:00,178.23,178.26,178.11,178.11,4949.0,163.0853,163.1128,162.9755,162.9755,4949.0
2021-11-11 15:45:00,178.15,178.34,178.13,178.23,7552.0,163.0121,163.186,162.9938,163.0853,7552.0
2021-11-11 15:50:00,178.27,178.38,178.25,178.3,11083.0,163.1219,163.2226,163.1036,163.1494,11083.0
2021-11-11 15:55:00,178.3,178.39,178.23,178.35,26378.0,163.1494,163.2317,163.0853,163.1951,26378.0
2021-11-12 09:30:00,178.85,178.97,178.35,178.7,7142.0,163.6526,163.7625,163.1951,163.5154,7142.0
2021-11-12 09:35:00,178.59,178.75,178.5,178.75,300.0,163.4147,163.5611,163.3324,163.5611,300.0
2021-11-12 09:40:00,178.44,178.66,178.29,178.63,881.0,163.2775,163.4788,163.1402,163.4513,881.0
2021-11-12 09:45:00,178.37,178.57,178.16,178.57,2076.0,163.2134,163.3964,163.0213,163.3964,2076.0
2021-11-12 09:50:00,178.33,178.52,178.17,178.25,1720.0,163.1768,163.3507,163.0304,163.1036,1720.0
2021-11-12 09:55:00,178.12,178.16,177.9,177.92,1438.0,162.9847,163.0213,162.7834,162.8017,1438.0
2021-11-12 10:00:00,177.9,177.9,177.54,177.74,1901.0,162.7834,162.7834,162.454,162.637,1901.0
2021-11-12 10:05:00,177.94,178.15,177.91,178.03,5816.0,162.82,163.0121,162.7925,162.9023,5816.0
2021-11-12 10:10:00,178.2,178.23,177.95,177.96,1943.0,163.0579,163.0853,162.8291,162.8383,1943.0
2021-11-12 10:15:00,178.02,178.18,177.95,178.18,1002.0,162.8932,163.0396,162.8291,163.0396,1002.0
2021-11-12 10:20:00,178.23,178.31,178.05,178.15,1832.0,163.0853,163.1585,162.9206,163.0121,1832.0
2021-11-12 10:25:00,178.02,178.02,177.93,177.93,502.0,162.8932,162.8932,162.8108,162.8108,502.0
2021-11-12 10:30:00,177.77,178.03,177.77,177.82,1079.0,162.6644,162.9023,162.6644,162.7102,1079.0
2021-11-12 10:35:00,177.8,178.13,177.8,178.08,1843.0,162.6919,162.9938,162.6919,162.9481,1843.0
2021-11-12 10:40:00,178.1,178.33,178.1,178.14,1311.0,162.9664,163.1768,162.9664,163.003,1311.0
2021-11-12 10:45:00,178.0,178.02,177.91,177.91,5100.0,162.8749,162.8932,162.7925,162.7925,5100.0
2021-11-12 10:50:00,177.93,178.09,177.92,178.06,1700.0,162.8108,162.9572,162.8017,162.9298,1700.0
2021-11-12 10:55:00,178.01,178.26,178.01,178.2,2886.0,162.884,163.1128,162.884,163.0579,2886.0
2021-11-12 11:00:00,178.26,178.47,178.26,178.42,1131.0,163.1128,163.3049,163.1128,163.2592,1131.0
2021-11-12 11:05:00,178.42,178.44,178.23,178.37,9191.0,163.2592,163.2775,163.0853,163.2134,9191.0
2021-11-12 11:10:00,178.34,178.34,178.16,178.21,8627.0,163.186,163.186,163.0213,163.067,8627.0
2021-11-12 11:15:00,178.25,178.49,178.2,178.49,2834.0,163.1036,163.3232,163.0579,163.3232,2834.0
2021-11-12 11:20:00,178.6,178.63,178.48,178.53,2300.0,163.4239,163.4513,163.3141,163.3598,2300.0
2021-11-12 11:25:00,178.48,178.6,178.34,178.52,2198.0,163.3141,163.4239,163.186,163.3507,2198.0
2021-11-12 11:30:00,178.53,178.6,178.49,178.54,2533.0,163.3598,163.4239,163.3232,163.369,2533.0
2021-11-12 11:35:00,178.53,178.58,178.47,178.5,1913.0,163.3598,163.4056,163.3049,163.3324,1913.0
2021-11-12 11:40:00,178.48,178.55,178.47,178.54,1200.0,163.3141,163.3781,163.3049,163.369,1200.0
2021-11-12 11:45:00,178.54,178.69,178.54,178.62,1471.0,163.369,163.5062,163.369,163.4422,1471.0
2021-11-12 11:50:00,178.54,178.72,178.54,178.65,3062.0,163.369,163.5337,163.369,163.4696,3062.0
2021-11-12 11:55:00,178.6,178.75,178.57,178.75,1000.0,163.4239,163.5611,163.3964,163.5611,1000.0
2021-11-12 12:00:00,178.75,178.78,178.63,178.63,1237.0,163.5611,163.5886,163.4513,163.4513,1237.0
2021-11-12 12:05:00,178.66,178.77,178.65,178.65,939.0,163.4788,163.5794,163.4696,163.4696,939.0
2021-11-12 12:10:00,178.67,178.73,178.62,178.73,2689.0,163.4879,163.5428,163.4422,163.5428,2689.0
2021-11-12 12:15:00,178.67,178.76,178.57,178.58,1671.0,163.4879,163.5703,163.3964,163.4056,1671.0
2021-11-12 12:20:00,178.56,178.71,178.54,178.71,2651.0,163.3873,163.5245,163.369,163.5245,2651.0
2021-11-12 12:25:00,178.75,178.97,178.74,178.97,1100.0,163.5611,163.7625,163.552,163.7625,1100.0
2021-11-12 12:30:00,178.9,178.94,178.74,178.78,2157.0,163.6984,163.735,163.552,163.5886,2157.0
2021-11-12 12:35:00,178.74,178.78,178.66,178.78,1353.0,163.552,163.5886,163.4788,163.5886,1353.0
2021-11-12 12:40:00,178.72,178.72,178.55,178.56,1400.0,163.5337,163.5337,163.3781,163.3873,1400.0
2021-11-12 12:45:00,178.59,178.59,178.46,178.47,1200.0,163.4147,163.4147,163.2958,163.3049,1200.0
2021-11-12 12:50:00,178.44,178.44,178.25,178.29,1655.0,163.2775,163.2775,163.1036,163.1402,1655.0
2021-11-12 12:55:00,178.3,178.41,178.26,178.31,1218.0,163.1494,163.25,163.1128,163.1585,1218.0
2021-11-12 13:00:00,178.31,178.35,178.22,178.24,2648.0,163.1585,163.1951,163.0762,163.0945,2648.0
2021-11-12 13:05:00,178.3,178.3,178.2,178.23,1302.0,163.1494,163.1494,163.0579,163.0853,1302.0
2021-11-12 13:10:00,178.17,178.35,178.16,178.35,950.0,163.0304,163.1951,163.0213,163.1951,950.0
2021-11-12 13:15:00,178.23,178.24,178.13,178.21,1100.0,163.0853,163.0945,162.9938,163.067,1100.0
2021-11-12 13:20:00,178.19,178.19,178.16,178.16,600.0,163.0487,163.0487,163.0213,163.0213,600.0
2021-11-12 13:25:00,178.17,178.17,178.08,178.08,1650.0,163.0304,163.0304,162.9481,162.9481,1650.0
2021-11-12 13:30:00,178.16,178.25,178.16,178.25,4250.0,163.0213,163.1036,163.0213,163.1036,4250.0
2021-11-12 13:35:00,178.28,178.34,178.18,178.26,2252.0,163.1311,163.186,163.0396,163.1128,2252.0
2021-11-12 13:40:00,178.28,178.28,178.2,178.2,727.0,163.1311,163.1311,163.0579,163.0579,727.0
2021-11-12 13:45:00,178.18,178.28,178.18,178.24,2112.0,163.0396,163.1311,163.0396,163.0945,2112.0
2021-11-12 13:50:00,178.25,178.33,178.22,178.26,1212.0,163.1036,163.1768,163.0762,163.1128,1212.0
2021-11-12 13:55:00,178.23,178.28,178.19,178.19,4076.0,163.0853,163.1311,163.0487,163.0487,4076.0
2021-11-12 14:00:00,178.19,178.19,178.09,178.11,1182.0,163.0487,163.0487,162.9572,162.9755,1182.0
2021-11-12 14:05:00,178.05,178.05,177.82,177.83,1442.0,162.9206,162.9206,162.7102,162.7193,1442.0
2021-11-12 14:10:00,177.76,177.91,177.76,177.88,1481.0,162.6553,162.7925,162.6553,162.7651,1481.0
2021-11-12 14:15:00,177.95,177.95,177.8,177.81,2375.0,162.8291,162.8291,162.6919,162.701,2375.0
2021-11-12 14:20:00,177.75,177.75,177.63,177.72,3088.0,162.6461,162.6461,162.5363,162.6187,3088.0
2021-11-12 14:25:00,177.76,177.76,177.7,177.75,1400.0,162.6553,162.6553,162.6004,162.6461,1400.0
2021-11-12 14:30:00,177.68,177.68,177.58,177.6,1964.0,162.5821,162.5821,162.4906,162.5089,1964.0
2021-11-12 14:35:00,177.55,177.66,177.55,177.66,4816.0,162.4631,162.5638,162.4631,162.5638,4816.0
2021-11-12 14:40:00,177.72,177.75,177.63,177.68,1908.0,162.6187,162.6461,162.5363,162.5821,1908.0
2021-11-12 14:45:00,177.72,177.85,177.69,177.85,2050.0,162.6187,162.7376,162.5912,162.7376,2050.0
2021-11-12 14:50:00,177.85,177.85,177.78,177.8,1365.0,162.7376,162.7376,162.6736,162.6919,1365.0
2021-11-12 14:55:00,177.82,177.91,177.78,177.86,1779.0,162.7102,162.7925,162.6736,162.7468,1779.0
2021-11-12 15:00:00,177.81,177.88,177.7,177.7,2710.0,162.701,162.7651,162.6004,162.6004,2710.0
2021-11-12 15:05:00,177.74,177.76,177.66,177.68,5104.0,162.637,162.6553,162.5638,162.5821,5104.0
2021-11-12 15:10:00,177.66,177.92,177.65,177.86,3209.0,162.5638,162.8017,162.5546,162.7468,3209.0
2021-11-12 15:15:00,177.88,177.92,177.83,177.88,1250.0,162.7651,162.8017,162.7193,162.7651,1250.0
2021-11-12 15:20:00,177.94,178.11,177.94,178.03,3222.0,162.82,162.9755,162.82,162.9023,3222.0
2021-11-12 15:25:00,178.02,178.02,177.88,177.89,2803.0,162.8932,162.8932,162.7651,162.7742,2803.0
2021-11-12 15:30:00,177.84,178.04,177.84,177.95,5478.0,162.7285,162.9115,162.7285,162.8291,5478.0
2021-11-12 15:35:00,178.02,178.11,177.88,177.92,3408.0,162.8932,162.9755,162.7651,162.8017,3408.0
2021-11-12 15:40:00,177.89,177.91,177.74,177.86,4858.0,162.7742,162.7925,162.637,162.7468,4858.0
2021-11-12 15:45:00,177.84,177.84,177.55,177.59,8771.0,162.7285,162.7285,162.4631,162.4997,8771.0
2021-11-12 15:50:00,177.58,177.73,177.57,177.61,8633.0,162.4906,162.6278,162.4814,162.518,8633.0
2021-11-12 15:55:00,177.61,177.76,177.46,177.7,36715.0,162.518,162.6553,162.3808,162.6004,36715.0
2021-11-15 09:30:00,178.09,178.48,177.91,178.05,10636.0,162.9572,163.3141,162.7925,162.9206,10636.0
2021-11-15 09:35:00,178.38,178.39,177.75,177.86,2327.0,163.2226,163.2317,162.6461,162.7468,2327.0
2021-11-15 09:40:00,177.9,177.9,177.5,177.58,1800.0,162.7834,162.7834,162.4174,162.4906,1800.0
2021-11-15 09:45:00,177.66,177.77,177.51,177.75,2286.0,162.5638,162.6644,162.4265,162.6461,2286.0
2021-11-15 09:50:00,177.74,177.74,177.12,177.25,1053.0,162.637,162.637,162.0697,162.1886,1053.0
2021-11-15 09:55:00,177.25,177.45,177.25,177.3,2527.0,162.1886,162.3716,162.1886,162.2344,2527.0
2021-11-15 10:00:00,177.15,177.44,177.06,177.24,5857.0,162.0971,162.3625,162.0148,162.1795,5857.0
2021-11-15 10:05:00,177.22,177.42,177.03,177.4,2237.0,162.1612,162.3442,161.9873,162.3259,2237.0
2021-11-15 10:10:00,177.35,177.67,177.29,177.55,840.0,162.2801,162.5729,162.2252,162.4631,840.0
2021-11-15 10:15:00,177.5,177.64,177.41,177.41,1132.0,162.4174,162.5455,162.335,162.335,1132.0
2021-11-15 10:20:00,177.61,177.76,177.57,177.57,906.0,162.518,162.6553,162.4814,162.4814,906.0
2021-11-15 10:25:00,177.64,177.78,177.53,177.62,2885.0,162.5455,162.6736,162.4448,162.5272,2885.0
2021-11-15 10:30:00,177.67,177.81,177.51,177.58,2612.0,162.5729,162.701,162.4265,162.4906,2612.0
2021-11-15 10:35:00,177.53,177.63,177.43,177.5,3125.0,162.4448,162.5363,162.3533,162.4174,3125.0
2021-11-15 10:40:00,177.52,177.64,177.49,177.55,1700.0,162.4357,162.5455,162.4082,162.4631,1700.0
2021-11-15 10:45:00,177.6,177.86,177.57,177.79,2908.0,162.5089,162.7468,162.4814,162.6827,2908.0
2021-11-15 10:50:00,177.79,177.8,177.63,177.63,1873.0,162.6827,162.6919,162.5363,162.5363,1873.0
2021-11-15 10:55:00,177.56,177.74,177.55,177.65,1607.0,162.4723,162.637,162.4631,162.5546,1607.0
2021-11-15 11:00:00,177.66,177.83,177.66,177.76,2194.0,162.5638,162.7193,162.5638,162.6553,2194.0
2021-11-15 11:05:00,177.66,177.72,177.6,177.67,3173.0,162.5638,162.6187,162.5089,162.5729,3173.0
2021-11-15 11:10:00,177.65,177.67,177.44,177.67,2930.0,162.5546,162.5729,162.3625,162.5729,2930.0
2021-11-15 11:15:00,177.71,177.93,177.69,177.93,2864.0,162.6095,162.8108,162.5912,162.8108,2864.0
2021-11-15 11:20:00,177.89,178.0,177.74,177.89,1940.0,162.7742,162.8749,162.637,162.7742,1940.0
2021-11-15 11:25:00,177.72,177.81,177.72,177.74,1650.0,162.6187,162.701,162.6187,162.637,1650.0
2021-11-15 11:30:00,177.68,177.68,177.55,177.65,2497.0,162.5821,162.5821,162.4631,162.5546,2497.0
2021-11-15 11:35:00,177.59,177.63,177.42,177.63,1204.0,162.4997,162.5363,162.3442,162.5363,1204.0
2021-11-15 11:40:00,177.6,177.66,177.56,177.58,2029.0,162.5089,162.5638,162.4723,162.4906,2029.0
2021-11-15 11:45:00,177.5,177.54,177.37,177.43,1400.0,162.4174,162.454,162.2984,162.3533,1400.0
2021-11-15 11:50:00,177.43,177.8,177.42,177.76,1856.0,162.3533,162.6919,162.3442,162.6553,1856.0
2021-11-15 11:55:00,177.72,177.84,177.66,177.78,1607.0,162.6187,162.7285,162.5638,162.6736,1607.0
2021-11-15 12:00:00,177.78,177.79,177.64,177.75,3713.0,162.6736,162.6827,162.5455,162.6461,3713.0
2021-11-15 12:05:00,177.76,177.81,177.72,177.78,710.0,162.6553,162.701,162.6187,162.6736,710.0
2021-11-15 12:10:00,177.83,178.04,177.75,177.97,2822.0,162.7193,162.9115,162.6461,162.8474,2822.0
2021-11-15 12:15:00,177.86,178.0,177.84,177.93,1794.0,162.7468,162.8749,162.7285,162.8108,1794.0
2021-11-15 12:20:00,177.95,178.02,177.94,178.02,2475.0,162.8291,162.8932,162.82,162.8932,2475.0
2021-11-15 12:25:00,177.95,178.05,177.92,178.0,1971.0,162.8291,162.9206,162.8017,162.8749,1971.0
2021-11-15 12:30:00,178.05,178.12,177.99,178.03,1955.0,162.9206,162.9847,162.8657,162.9023,1955.0
2021-11-15 12:35:00,178.01,178.04,177.85,177.85,3617.0,162.884,162.9115,162.7376,162.7376,3617.0
2021-11-15 12:40:00,177.84,177.84,177.77,177.8,3116.0,162.7285,162.7285,162.6644,162.6919,3116.0
2021-11-15 12:45:00,177.78,177.78,177.63,177.65,810.0,162.6736,162.6736,162.5363,162.5546,810.0
2021-11-15 12:50:00,177.66,177.85,177.66,177.75,3935.0,162.5638,162.7376,162.5638,162.6461,3935.0
2021-11-15 12:55:00,177.8,177.81,177.7,177.79,2046.0,162.6919,162.701,162.6004,162.6827,2046.0
2021-11-15 13:00:00,177.77,177.81,177.76,177.81,1506.0,162.6644,162.701,162.6553,162.701,1506.0
2021-11-15 13:05:00,177.77,177.83,177.71,177.71,1609.0,162.6644,162.7193,162.6095,162.6095,1609.0
2021-11-15 13:10:00,177.75,177.85,177.71,177.85,1827.0,162.6461,162.7376,162.6095,162.7376,1827.0
2021-11-15 13:15:00,177.82,177.9,177.72,177.72,1752.0,162.7102,162.7834,162.6187,162.6187,1752.0
2021-11-15 13:20:00,177.75,177.84,177.73,177.84,1782.0,162.6461,162.7285,162.6278,162.7285,1782.0
2021-11-15 13:25:00,177.86,178.02,177.81,177.81,3186.0,162.7468,162.8932,162.701,162.701,3186.0
2021-11-15 13:30:00,177.88,177.88,177.82,177.82,700.0,162.7651,162.7651,162.7102,162.7102,700.0
2021-11-15 13:35:00,177.86,177.92,177.84,177.92,1777.0,162.7468,162.8017,162.7285,162.8017,1777.0
2021-11-15 13:40:00,177.86,177.86,177.79,177.82,2480.0,162.7468,162.7468,162.6827,162.7102,2480.0
2021-11-15 13:45:00,177.81,177.86,177.8,177.86,1802.0,162.701,162.7468,162.6919,162.7468,1802.0
2021-11-15 13:50:00,177.93,178.0,177.83,178.0,1827.0,162.8108,162.8749,162.7193,162.8749,1827.0
2021-11-15 13:55:00,177.96,177.96,177.79,177.95,2744.0,162.8383,162.8383,162.6827,162.8291,2744.0
2021-11-15 14:00:00,177.89,177.96,177.75,177.93,6482.0,162.7742,162.8383,162.6461,162.8108,6482.0
2021-11-15 14:05:00,177.85,177.93,177.79,177.82,3410.0,162.7376,162.8108,162.6827,162.7102,3410.0
2021-11-15 14:10:00,177.82,177.82,177.66,177.73,2425.0,162.7102,162.7102,162.5638,162.6278,2425.0
2021-11-15 14:15:00,177.71,177.76,177.61,177.61,2639.0,162.6095,162.6553,162.518,162.518,2639.0
2021-11-15 14:20:00,177.69,177.76,177.55,177.62,4136.0,162.5912,162.6553,162.4631,162.5272,4136.0
2021-11-15 14:25:00,177.58,177.58,177.43,177.43,3616.0,162.4906,162.4906,162.3533,162.3533,3616.0
2021-11-15 14:30:00,177.41,177.51,177.35,177.43,3420.0,162.335,162.4265,162.2801,162.3533,3420.0
2021-11-15 14:35:00,177.38,177.48,177.38,177.43,2551.0,162.3076,162.3991,162.3076,162.3533,2551.0
2021-11-15 14:40:00,177.42,177.42,177.34,177.34,4790.0,162.3442,162.3442,162.271,162.271,4790.0
2021-11-15 14:45:00,177.34,177.36,177.22,177.25,1945.0,162.271,162.2893,162.1612,162.1886,1945.0
2021-11-15 14:50:00,177.21,177.25,177.2,177.25,1544.0,162.152,162.1886,162.1429,162.1886,1544.0
2021-11-15 14:55:00,177.26,177.3,177.09,177.13,3685.0,162.1978,162.2344,162.0422,162.0788,3685.0
2021-11-15 15:00:00,177.12,177.18,177.04,177.14,3533.0,162.0697,162.1246,161.9964,162.088,3533.0
2021-11-15 15:05:00,177.13,177.13,176.91,176.96,3310.0,162.0788,162.0788,161.8775,161.9232,3310.0
2021-11-15 15:10:00,176.88,176.88,176.62,176.68,3825.0,161.85,161.85,161.6121,161.667,3825.0
2021-11-15 15:15:00,176.67,176.76,176.62,176.71,3175.0,161.6579,161.7402,161.6121,161.6945,3175.0
2021-11-15 15:20:00,176.64,176.96,176.64,176.9,3940.0,161.6304,161.9232,161.6304,161.8683,3940.0
2021-11-15 15:25:00,176.92,176.95,176.84,176.92,5864.0,161.8866,161.9141,161.8134,161.8866,5864.0
2021-11-15 15:30:00,176.9,177.02,176.89,176.92,7946.0,161.8683,161.9781,161.8592,161.8866,7946.0
2021-11-15 15:35:00,176.89,176.91,176.71,176.74,12140.0,161.8592,161.8775,161.6945,161.7219,12140.0
2021-11-15 15:40:00,176.74,177.0,176.74,176.91,9868.0,161.7219,161.9598,161.7219,161.8775,9868.0
2021-11-15 15:45:00,176.89,176.95,176.87,176.9,10534.0,161.8592,161.9141,161.8409,161.8683,10534.0
2021-11-15 15:50:00,176.89,177.0,176.82,176.95,16237.0,161.8592,161.9598,161.7951,161.9141,16237.0
2021-11-15 15:55:00,176.97,177.49,176.96,177.47,57213.0,161.9324,162.4082,161.9232,162.3899,57213.0
2021-11-16 09:30:00,177.89,178.44,177.59,178.44,8188.0,162.7742,163.2775,162.4997,163.2775,8188.0
2021-11-16 09:35:00,178.47,178.5,177.89,178.38,3055.0,163.3049,163.3324,162.7742,163.2226,3055.0
2021-11-16 09:40:00,178.53,178.58,178.38,178.38,2577.0,163.3598,163.4056,163.2226,163.2226,2577.0
2021-11-16 09:45:00,178.44,178.44,178.08,178.4,5543.0,163.2775,163.2775,162.9481,163.2409,5543.0
2021-11-16 09:50:00,178.51,178.59,178.34,178.43,9911.0,163.3415,163.4147,163.186,163.2683,9911.0
2021-11-16 09:55:00,178.7,178.7,177.94,178.13,4174.0,163.5154,163.5154,162.82,162.9938,4174.0
2021-11-16 10:00:00,178.15,178.43,178.01,178.02,2497.0,163.0121,163.2683,162.884,162.8932,2497.0
2021-11-16 10:05:00,178.14,178.43,178.13,178.43,3554.0,163.003,163.2683,162.9938,163.2683,3554.0
2021-11-16 10:10:00,178.48,178.53,178.39,178.39,1738.0,163.3141,163.3598,163.2317,163.2317,1738.0
2021-11-16 10:15:00,178.42,178.57,178.42,178.52,2751.0,163.2592,163.3964,163.2592,163.3507,2751.0
2021-11-16 10:20:00,178.47,178.62,178.43,178.45,3087.0,163.3049,163.4422,163.2683,163.2866,3087.0
2021-11-16 10:25:00,178.42,178.62,178.41,178.62,1339.0,163.2592,163.4422,163.25,163.4422,1339.0
2021-11-16 10:30:00,178.71,178.77,178.4,178.4,5935.0,163.5245,163.5794,163.2409,163.2409,5935.0
2021-11-16 10:35:00,178.51,178.6,178.39,178.51,5127.0,163.3415,163.4239,163.2317,163.3415,5127.0
2021-11-16 10:40:00,178.57,178.73,178.57,178.73,4276.0,163.3964,163.5428,163.3964,163.5428,4276.0
2021-11-16 10:45:00,178.66,178.71,178.61,178.71,1415.0,163.4788,163.5245,163.433,163.5245,1415.0
2021-11-16 10:50:00,178.68,178.8,178.58,178.8,5087.0,163.4971,163.6069,163.4056,163.6069,5087.0
2021-11-16 10:55:00,178.81,178.83,178.45,178.45,3506.0,163.616,163.6343,163.2866,163.2866,3506.0
2021-11-16 11:00:00,178.45,178.5,178.45,178.46,500.0,163.2866,163.3324,163.2866,163.2958,500.0
2021-11-16 11:05:00,178.53,178.56,178.35,178.35,3637.0,163.3598,163.3873,163.1951,163.1951,3637.0
2021-11-16 11:10:00,178.37,178.54,178.37,178.47,1715.0,163.2134,163.369,163.2134,163.3049,1715.0
2021-11-16 11:15:00,178.44,178.85,178.42,178.7,6218.0,163.2775,163.6526,163.2592,163.5154,6218.0
2021-11-16 11:20:00,178.68,178.68,178.45,178.46,1901.0,163.4971,163.4971,163.2866,163.2958,1901.0
2021-11-16 11:25:00,178.47,178.63,178.47,178.51,2442.0,163.3049,163.4513,163.3049,163.3415,2442.0
2021-11-16 11:30:00,178.53,178.67,178.52,178.53,1537.0,163.3598,163.4879,163.3507,163.3598,1537.0
2021-11-16 11:35:00,178.6,178.93,178.6,178.93,2782.0,163.4239,163.7259,163.4239,163.7259,2782.0
2021-11-16 11:40:00,178.85,179.05,178.7,178.7,6843.0,163.6526,163.8357,163.5154,163.5154,6843.0
2021-11-16 11:45:00,178.73,178.73,178.55,178.57,1801.0,163.5428,163.5428,163.3781,163.3964,1801.0
2021-11-16 11:50:00,178.46,178.46,178.41,178.44,900.0,163.2958,163.2958,163.25,163.2775,900.0
2021-11-16 11:55:00,178.44,178.53,178.43,178.47,2617.0,163.2775,163.3598,163.2683,163.3049,2617.0
2021-11-16 12:00:00,178.56,178.66,178.55,178.56,2955.0,163.3873,163.4788,163.3781,163.3873,2955.0
2021-11-16 12:05:00,178.56,178.74,178.51,178.69,3217.0,163.3873,163.552,163.3415,163.5062,3217.0
2021-11-16 12:10:00,178.67,178.69,178.48,178.5,1954.0,163.4879,163.5062,163.3141,163.3324,1954.0
2021-11-16 12:15:00,178.49,178.49,178.34,178.45,1322.0,163.3232,163.3232,163.186,163.2866,1322.0
2021-11-16 12:20:00,178.54,178.58,178.45,178.52,3646.0,163.369,163.4056,163.2866,163.3507,3646.0
2021-11-16 12:25:00,178.52,178.52,178.19,178.19,2296.0,163.3507,163.3507,163.0487,163.0487,2296.0
2021-11-16 12:30:00,178.25,178.41,178.24,178.4,2562.0,163.1036,163.25,163.0945,163.2409,2562.0
2021-11-16 12:35:00,178.39,178.43,178.31,178.39,1400.0,163.2317,163.2683,163.1585,163.2317,1400.0
2021-11-16 12:40:00,178.44,178.55,178.44,178.51,3748.0,163.2775,163.3781,163.2775,163.3415,3748.0
2021-11-16 12:45:00,178.53,178.59,178.45,178.45,2019.0,163.3598,163.4147,163.2866,163.2866,2019.0
2021-11-16 12:50:00,178.44,178.51,178.44,178.47,1683.0,163.2775,163.3415,163.2775,163.3049,1683.0
2021-11-16 12:55:00,178.46,178.46,178.27,178.31,3998.0,163.2958,163.2958,163.1219,163.1585,3998.0
2021-11-16 13:00:00,178.3,178.31,178.28,178.29,1712.0,163.1494,163.1585,163.1311,163.1402,1712.0
2021-11-16 13:05:00,178.28,178.48,178.28,178.48,1528.0,163.1311,163.3141,163.1311,163.3141,1528.0
2021-11-16 13:10:00,178.47,178.48,178.38,178.4,2920.0,163.3049,163.3141,163.2226,163.2409,2920.0
2021-11-16 13:15:00,178.44,178.45,178.35,178.35,2646.0,163.2775,163.2866,163.1951,163.1951,2646.0
2021-11-16 13:20:00,178.43,178.62,178.43,178.58,4657.0,163.2683,163.4422,163.2683,163.4056,4657.0
2021-11-16 13:25:00,178.65,178.67,178.57,178.57,1619.0,163.4696,163.4879,163.3964,163.3964,1619.0
2021-11-16 13:30:00,178.69,178.94,178.69,178.83,3123.0,163.5062,163.735,163.5062,163.6343,3123.0
2021-11-16 13:35:00,178.83,178.86,178.8,178.86,713.0,163.6343,163.6618,163.6069,163.6618,713.0
2021-11-16 13:40:00,178.85,178.91,178.79,178.79,3727.0,163.6526,163.7076,163.5977,163.5977,3727.0
2021-11-16 13:45:00,178.79,178.83,178.74,178.83,1229.0,163.5977,163.6343,163.552,163.6343,1229.0
2021-11-16 13:50:00,178.9,178.94,178.85,178.89,3023.0,163.6984,163.735,163.6526,163.6893,3023.0
2021-11-16 13:55:00,178.86,178.94,178.77,178.77,4519.0,163.6618,163.735,163.5794,163.5794,4519.0
2021-11-16 14:00:00,178.79,178.82,178.76,178.79,2015.0,163.5977,163.6252,163.5703,163.5977,2015.0
2021-11-16 14:05:00,178.76,178.97,178.76,178.84,3928.0,163.5703,163.7625,163.5703,163.6435,3928.0
2021-11-16 14:10:00,178.82,178.85,178.73,178.77,1629.0,163.6252,163.6526,163.5428,163.5794,1629.0
2021-11-16 14:15:00,178.75,178.83,178.72,178.8,3278.0,163.5611,163.6343,163.5337,163.6069,3278.0
2021-11-16 14:20:00,178.8,178.8,178.52,178.52,2196.0,163.6069,163.6069,163.3507,163.3507,2196.0
2021-11-16 14:25:00,178.55,178.55,178.36,178.4,3020.0,163.3781,163.3781,163.2043,163.2409,3020.0
2021-11-16 14:30:00,178.38,178.62,178.37,178.56,5536.0,163.2226,163.4422,163.2134,163.3873,5536.0
2021-11-16 14:35:00,178.56,178.64,178.48,178.48,3447.0,163.3873,163.4605,163.3141,163.3141,3447.0
2021-11-16 14:40:00,178.52,178.56,178.49,178.5,2400.0,163.3507,163.3873,163.3232,163.3324,2400.0
2021-11-16 14:45:00,178.5,178.5,178.32,178.32,3053.0,163.3324,163.3324,163.1677,163.1677,3053.0
2021-11-16 14:50:00,178.37,178.37,178.3,178.3,4552.0,163.2134,163.2134,163.1494,163.1494,4552.0
2021-11-16 14:55:00,178.3,178.3,178.16,178.16,3233.0,163.1494,163.1494,163.0213,163.0213,3233.0
2021-11-16 15:00:00,178.18,178.22,178.13,178.14,4426.0,163.0396,163.0762,162.9938,163.003,4426.0
2021-11-16 15:05:00,178.1,178.13,177.98,178.13,3350.0,162.9664,162.9938,162.8566,162.9938,3350.0
2021-11-16 15:10:00,178.13,178.18,178.07,178.1,4775.0,162.9938,163.0396,162.9389,162.9664,4775.0
2021-11-16 15:15:00,178.12,178.19,178.07,178.12,2510.0,162.9847,163.0487,162.9389,162.9847,2510.0
2021-11-16 15:20:00,178.15,178.23,178.14,178.2,2832.0,163.0121,163.0853,163.003,163.0579,2832.0
2021-11-16 15:25:00,178.19,178.2,178.03,178.14,2550.0,163.0487,163.0579,162.9023,163.003,2550.0
2021-11-16 15:30:00,178.18,178.25,178.14,178.24,2382.0,163.0396,163.1036,163.003,163.0945,2382.0
2021-11-16 15:35:00,178.24,178.25,178.06,178.09,4387.0,163.0945,163.1036,162.9298,162.9572,4387.0
2021-11-16 15:40:00,178.14,178.19,178.07,178.09,4217.0,163.003,163.0487,162.9389,162.9572,4217.0
2021-11-16 15:45:00,178.09,178.14,177.87,177.88,8678.0,162.9572,163.003,162.7559,162.7651,8678.0
2021-11-16 15:50:00,177.88,177.93,177.68,177.72,14792.0,162.7651,162.8108,162.5821,162.6187,14792.0
2021-11-16 15:55:00,177.71,177.84,177.68,177.73,34058.0,162.6095,162.7285,162.5821,162.6278,34058.0
2021-11-17 09:30:00,177.72,177.86,177.5,177.86,7783.0,162.6187,162.7468,162.4174,162.7468,7783.0
2021-11-17 09:35:00,177.63,177.96,177.55,177.96,3501.0,162.5363,162.8383,162.4631,162.8383,3501.0
2021-11-17 09:40:00,177.98,178.08,177.75,177.9,2953.0,162.8566,162.9481,162.6461,162.7834,2953.0
2021-11-17 09:45:00,178.03,178.03,177.44,177.77,2000.0,162.9023,162.9023,162.3625,162.6644,2000.0
2021-11-17 09:50:00,177.79,178.64,177.78,178.64,3300.0,162.6827,163.4605,162.6736,163.4605,3300.0
2021-11-17 09:55:00,178.46,178.55,178.23,178.36,2002.0,163.2958,163.3781,163.0853,163.2043,2002.0
2021-11-17 10:00:00,178.25,178.44,178.25,178.35,2575.0,163.1036,163.2775,163.1036,163.1951,2575.0
2021-11-17 10:05:00,178.47,178.59,178.38,178.38,1684.0,163.3049,163.4147,163.2226,163.2226,1684.0
2021-11-17 10:10:00,178.41,178.81,178.41,178.61,5229.0,163.25,163.616,163.25,163.433,5229.0
2021-11-17 10:15:00,178.69,178.76,178.59,178.59,1801.0,163.5062,163.5703,163.4147,163.4147,1801.0
2021-11-17 10:20:00,178.59,178.61,178.48,178.61,1825.0,163.4147,163.433,163.3141,163.433,1825.0
2021-11-17 10:25:00,178.78,178.88,178.69,178.84,2202.0,163.5886,163.6801,163.5062,163.6435,2202.0
2021-11-17 10:30:00,178.85,178.95,178.65,178.95,3722.0,163.6526,163.7442,163.4696,163.7442,3722.0
2021-11-17 10:35:00,178.84,179.11,178.78,179.04,4357.0,163.6435,163.8906,163.5886,163.8265,4357.0
2021-11-17 10:40:00,179.02,179.26,178.98,179.12,3640.0,163.8082,164.0278,163.7716,163.8997,3640.0
2021-11-17 10:45:00,178.97,179.4,178.97,179.21,4123.0,163.7625,164.1559,163.7625,163.9821,4123.0
2021-11-17 10:50:00,179.17,179.44,179.16,179.35,2147.0,163.9455,164.1925,163.9363,164.1102,2147.0
2021-11-17 10:55:00,179.38,179.39,179.29,179.29,2112.0,164.1376,164.1468,164.0553,164.0553,2112.0
2021-11-17 11:00:00,179.32,179.39,179.2,179.25,4709.0,164.0827,164.1468,163.9729,164.0187,4709.0
2021-11-17 11:05:00,179.28,179.46,179.28,179.46,1642.0,164.0461,164.2108,164.0461,164.2108,1642.0
2021-11-17 11:10:00,179.42,179.42,179.15,179.2,1810.0,164.1742,164.1742,163.9272,163.9729,1810.0
2021-11-17 11:15:00,179.3,179.63,179.25,179.62,7758.0,164.0644,164.3664,164.0187,164.3572,7758.0
2021-11-17 11:20:00,179.59,179.65,179.56,179.58,3432.0,164.3298,164.3847,164.3023,164.3206,3432.0
2021-11-17 11:25:00,179.7,179.75,179.58,179.58,2936.0,164.4304,164.4762,164.3206,164.3206,2936.0
2021-11-17 11:30:00,179.6,179.63,179.41,179.41,3370.0,164.3389,164.3664,164.1651,164.1651,3370.0
2021-11-17 11:35:00,179.4,179.41,179.31,179.32,900.0,164.1559,164.1651,164.0736,164.0827,900.0
2021-11-17 11:40:00,179.35,179.49,179.26,179.49,5465.0,164.1102,164.2383,164.0278,164.2383,5465.0
2021-11-17 11:45:00,179.48,179.67,179.46,179.59,1557.0,164.2291,164.403,164.2108,164.3298,1557.0
2021-11-17 11:50:00,179.68,179.68,179.5,179.59,1515.0,164.4121,164.4121,164.2474,164.3298,1515.0
2021-11-17 11:55:00,179.56,179.64,179.3,179.34,1626.0,164.3023,164.3755,164.0644,164.101,1626.0
2021-11-17 12:00:00,179.37,179.51,179.3,179.3,2033.0,164.1285,164.2566,164.0644,164.0644,2033.0
2021-11-17 12:05:00,179.28,179.3,179.21,179.25,2277.0,164.0461,164.0644,163.9821,164.0187,2277.0
2021-11-17 12:10:00,179.3,179.3,179.13,179.18,1600.0,164.0644,164.0644,163.9089,163.9546,1600.0
2021-11-17 12:15:00,179.17,179.24,179.09,179.23,3509.0,163.9455,164.0095,163.8723,164.0004,3509.0
2021-11-17 12:20:00,179.18,179.35,179.16,179.31,3400.0,163.9546,164.1102,163.9363,164.0736,3400.0
2021-11-17 12:25:00,179.33,179.33,179.23,179.26,2122.0,164.0919,164.0919,164.0004,164.0278,2122.0
2021-11-17 12:30:00,179.33,179.52,179.28,179.45,2925.0,164.0919,164.2657,164.0461,164.2017,2925.0
2021-11-17 12:35:00,179.49,179.49,179.34,179.34,528.0,164.2383,164.2383,164.101,164.101,528.0
2021-11-17 12:40:00,179.27,179.35,179.19,179.2,1839.0,164.037,164.1102,163.9638,163.9729,1839.0
2021-11-17 12:45:00,179.17,179.22,179.15,179.2,3250.0,163.9455,163.9912,163.9272,163.9729,3250.0
2021-11-17 12:50:00,179.24,179.35,179.12,179.35,2056.0,164.0095,164.1102,163.8997,164.1102,2056.0
2021-11-17 12:55:00,179.39,179.39,179.32,179.32,404.0,164.1468,164.1468,164.0827,164.0827,404.0
2021-11-17 13:00:00,179.39,179.39,179.3,179.37,2872.0,164.1468,164.1468,164.0644,164.1285,2872.0
2021-11-17 13:05:00,179.39,179.46,179.39,179.46,5542.0,164.1468,164.2108,164.1468,164.2108,5542.0
2021-11-17 13:10:00,179.4,179.41,179.37,179.37,1188.0,164.1559,164.1651,164.1285,164.1285,1188.0
2021-11-17 13:15:00,179.35,179.38,179.28,179.28,1423.0,164.1102,164.1376,164.0461,164.0461,1423.0
2021-11-17 13:20:00,179.21,179.26,179.21,179.26,481.0,163.9821,164.0278,163.9821,164.0278,481.0
2021-11-17 13:25:00,179.28,179.28,179.21,179.21,1600.0,164.0461,164.0461,163.9821,163.9821,1600.0
2021-11-17 13:30:00,179.25,179.25,179.15,179.22,5822.0,164.0187,164.0187,163.9272,163.9912,5822.0
2021-11-17 13:35:00,179.19,179.24,179.18,179.22,2180.0,163.9638,164.0095,163.9546,163.9912,2180.0
2021-11-17 13:40:00,179.24,179.24,178.95,179.01,1771.0,164.0095,164.0095,163.7442,163.7991,1771.0
2021-11-17 13:45:00,179.0,179.0,178.93,178.94,2822.0,163.7899,163.7899,163.7259,163.735,2822.0
2021-11-17 13:50:00,178.93,178.98,178.9,178.94,3801.0,163.7259,163.7716,163.6984,163.735,3801.0
2021-11-17 13:55:00,178.92,178.94,178.83,178.83,901.0,163.7167,163.735,163.6343,163.6343,901.0
2021-11-17 14:00:00,178.83,178.94,178.79,178.81,3336.0,163.6343,163.735,163.5977,163.616,3336.0
2021-11-17 14:05:00,178.82,178.85,178.76,178.83,2632.0,163.6252,163.6526,163.5703,163.6343,2632.0
2021-11-17 14:10:00,178.81,178.95,178.81,178.95,2384.0,163.616,163.7442,163.616,163.7442,2384.0
2021-11-17 14:15:00,178.94,178.94,178.8,178.84,3794.0,163.735,163.735,163.6069,163.6435,3794.0
2021-11-17 14:20:00,178.84,178.85,178.73,178.83,3843.0,163.6435,163.6526,163.5428,163.6343,3843.0
2021-11-17 14:25:00,178.81,178.96,178.81,178.93,2529.0,163.616,163.7533,163.616,163.7259,2529.0
2021-11-17 14:30:00,178.97,179.07,178.97,179.07,3398.0,163.7625,163.854,163.7625,163.854,3398.0
2021-11-17 14:35:00,179.06,179.09,178.93,179.0,4085.0,163.8448,163.8723,163.7259,163.7899,4085.0
2021-11-17 14:40:00,179.0,179.1,178.99,179.1,2906.0,163.7899,163.8814,163.7808,163.8814,2906.0
2021-11-17 14:45:00,179.06,179.09,179.03,179.03,1912.0,163.8448,163.8723,163.8174,163.8174,1912.0
2021-11-17 14:50:00,179.03,179.21,179.03,179.2,4251.0,163.8174,163.9821,163.8174,163.9729,4251.0
2021-11-17 14:55:00,179.18,179.2,179.11,179.11,2064.0,163.9546,163.9729,163.8906,163.8906,2064.0
2021-11-17 15:00:00,179.13,179.2,179.13,179.19,2104.0,163.9089,163.9729,163.9089,163.9638,2104.0
2021-11-17 15:05:00,179.19,179.31,179.18,179.21,4869.0,163.9638,164.0736,163.9546,163.9821,4869.0
2021-11-17 15:10:00,179.2,179.2,179.05,179.05,3807.0,163.9729,163.9729,163.8357,163.8357,3807.0
2021-11-17 15:15:00,179.1,179.13,179.07,179.09,2881.0,163.8814,163.9089,163.854,163.8723,2881.0
2021-11-17 15:20:00,179.09,179.13,179.08,179.09,1841.0,163.8723,163.9089,163.8631,163.8723,1841.0
2021-11-17 15:25:00,179.11,179.11,178.95,179.05,5971.0,163.8906,163.8906,163.7442,163.8357,5971.0
2021-11-17 15:30:00,178.94,179.28,178.94,179.27,2690.0,163.735,164.0461,163.735,164.037,2690.0
2021-11-17 15:35:00,179.3,179.44,179.29,179.44,4540.0,164.0644,164.1925,164.0553,164.1925,4540.0
2021-11-17 15:40:00,179.44,179.56,179.42,179.54,5856.0,164.1925,164.3023,164.1742,164.284,5856.0
2021-11-17 15:45:00,179.51,179.7,179.51,179.57,7638.0,164.2566,164.4304,164.2566,164.3115,7638.0
2021-11-17 15:50:00,179.6,179.61,179.43,179.43,15155.0,164.3389,164.3481,164.1834,164.1834,15155.0
2021-11-17 15:55:00,179.43,179.43,179.28,179.34,46955.0,164.1834,164.1834,164.0461,164.101,46955.0
2021-11-18 09:30:00,178.42,178.7,177.99,178.69,11935.0,164.0759,164.3334,163.6805,164.3242,11935.0
2021-11-18 09:35:00,178.72,178.87,178.44,178.56,3035.0,164.3518,164.4897,164.0943,164.2046,3035.0
2021-11-18 09:40:00,178.49,178.64,178.12,178.26,4571.0,164.1403,164.2782,163.8,163.9288,4571.0
2021-11-18 09:45:00,178.39,178.79,178.35,178.79,9930.0,164.0483,164.4161,164.0115,164.4161,9930.0
2021-11-18 09:50:00,178.86,179.0,178.67,178.78,4433.0,164.4805,164.6093,164.3058,164.4069,4433.0
2021-11-18 09:55:00,178.81,178.9,178.63,178.72,5189.0,164.4345,164.5173,164.269,164.3518,5189.0
2021-11-18 10:00:00,178.82,178.89,178.61,178.7,7853.0,164.4437,164.5081,164.2506,164.3334,7853.0
2021-11-18 10:05:00,178.64,179.01,178.56,178.99,4990.0,164.2782,164.6185,164.2046,164.6001,4990.0
2021-11-18 10:10:00,179.05,179.28,178.96,179.21,5874.0,164.6552,164.8668,164.5725,164.8024,5874.0
2021-11-18 10:15:00,179.14,179.23,179.05,179.18,3435.0,164.738,164.8208,164.6552,164.7748,3435.0
2021-11-18 10:20:00,179.15,179.28,178.89,178.89,5600.0,164.7472,164.8668,164.5081,164.5081,5600.0
2021-11-18 10:25:00,178.82,178.83,178.55,178.65,2636.0,164.4437,164.4529,164.1954,164.2874,2636.0
2021-11-18 10:30:00,178.64,178.93,178.5,178.85,9294.0,164.2782,164.5449,164.1495,164.4713,9294.0
2021-11-18 10:35:00,178.87,178.93,178.75,178.78,3891.0,164.4897,164.5449,164.3794,164.4069,3891.0
2021-11-18 10:40:00,178.79,178.79,178.71,178.72,2920.0,164.4161,164.4161,164.3426,164.3518,2920.0
2021-11-18 10:45:00,178.73,178.73,178.34,178.34,2400.0,164.361,164.361,164.0023,164.0023,2400.0
2021-11-18 10:50:00,178.45,178.78,178.38,178.74,5294.0,164.1035,164.4069,164.0391,164.3702,5294.0
2021-11-18 10:55:00,178.8,179.07,178.69,178.99,5635.0,164.4253,164.6736,164.3242,164.6001,5635.0
2021-11-18 11:00:00,179.06,179.1,178.85,178.94,4218.0,164.6644,164.7012,164.4713,164.5541,4218.0
2021-11-18 11:05:00,178.89,179.15,178.89,178.96,5773.0,164.5081,164.7472,164.5081,164.5725,5773.0
2021-11-18 11:10:00,178.94,179.01,178.88,178.91,2768.0,164.5541,164.6185,164.4989,164.5265,2768.0
2021-11-18 11:15:00,178.95,179.04,178.83,178.83,4098.0,164.5633,164.646,164.4529,164.4529,4098.0
2021-11-18 11:20:00,178.83,179.0,178.83,178.87,5577.0,164.4529,164.6093,164.4529,164.4897,5577.0
2021-11-18 11:25:00,178.89,178.94,178.83,178.93,2791.0,164.5081,164.5541,164.4529,164.5449,2791.0
2021-11-18 11:30:00,178.96,179.06,178.95,179.06,5557.0,164.5725,164.6644,164.5633,164.6644,5557.0
2021-11-18 11:35:00,179.09,179.22,179.07,179.13,5649.0,164.692,164.8116,164.6736,164.7288,5649.0
2021-11-18 11:40:00,179.12,179.12,178.78,178.78,3309.0,164.7196,164.7196,164.4069,164.4069,3309.0
2021-11-18 11:45:00,178.78,178.78,178.66,178.75,2221.0,164.4069,164.4069,164.2966,164.3794,2221.0
2021-11-18 11:50:00,178.71,178.74,178.63,178.63,2208.0,164.3426,164.3702,164.269,164.269,2208.0
2021-11-18 11:55:00,178.6,178.6,178.41,178.46,2938.0,164.2414,164.2414,164.0667,164.1127,2938.0
2021-11-18 12:00:00,178.46,179.04,178.46,178.95,6163.0,164.1127,164.646,164.1127,164.5633,6163.0
2021-11-18 12:05:00,178.94,178.94,178.83,178.9,2100.0,164.5541,164.5541,164.4529,164.5173,2100.0
2021-11-18 12:10:00,178.88,178.94,178.86,178.92,1899.0,164.4989,164.5541,164.4805,164.5357,1899.0
2021-11-18 12:15:00,178.89,178.93,178.81,178.88,2032.0,164.5081,164.5449,164.4345,164.4989,2032.0
2021-11-18 12:20:00,178.91,178.99,178.88,178.94,3389.0,164.5265,164.6001,164.4989,164.5541,3389.0
2021-11-18 12:25:00,178.94,179.01,178.74,178.74,2579.0,164.5541,164.6185,164.3702,164.3702,2579.0
2021-11-18 12:30:00,178.76,179.11,178.7,179.08,5938.0,164.3886,164.7104,164.3334,164.6828,5938.0
2021-11-18 12:35:00,179.09,179.1,178.94,178.95,2001.0,164.692,164.7012,164.5541,164.5633,2001.0
2021-11-18 12:40:00,178.92,179.06,178.91,179.06,1597.0,164.5357,164.6644,164.5265,164.6644,1597.0
2021-11-18 12:45:00,179.13,179.21,179.08,179.19,3143.0,164.7288,164.8024,164.6828,164.784,3143.0
2021-11-18 12:50:00,179.18,179.28,179.02,179.04,3727.0,164.7748,164.8668,164.6277,164.646,3727.0
2021-11-18 12:55:00,179.07,179.12,178.98,178.98,3182.0,164.6736,164.7196,164.5909,164.5909,3182.0
2021-11-18 13:00:00,178.94,179.01,178.91,178.94,761.0,164.5541,164.6185,164.5265,164.5541,761.0
2021-11-18 13:05:00,178.95,178.97,178.8,178.81,2683.0,164.5633,164.5817,164.4253,164.4345,2683.0
2021-11-18 13:10:00,178.72,178.87,178.72,178.85,3512.0,164.3518,164.4897,164.3518,164.4713,3512.0
2021-11-18 13:15:00,178.82,178.88,178.78,178.86,1863.0,164.4437,164.4989,164.4069,164.4805,1863.0
2021-11-18 13:20:00,178.82,178.98,178.82,178.96,3633.0,164.4437,164.5909,164.4437,164.5725,3633.0
2021-11-18 13:25:00,178.96,179.04,178.95,179.02,3087.0,164.5725,164.646,164.5633,164.6277,3087.0
2021-11-18 13:30:00,179.03,179.05,178.93,179.03,2898.0,164.6369,164.6552,164.5449,164.6369,2898.0
2021-11-18 13:35:00,179.0,179.25,178.97,179.25,4599.0,164.6093,164.8392,164.5817,164.8392,4599.0
2021-11-18 13:40:00,179.22,179.22,179.03,179.17,8144.0,164.8116,164.8116,164.6369,164.7656,8144.0
2021-11-18 13:45:00,179.19,179.25,179.1,179.2,2058.0,164.784,164.8392,164.7012,164.7932,2058.0
2021-11-18 13:50:00,179.25,179.53,179.25,179.46,6707.0,164.8392,165.0967,164.8392,165.0323,6707.0
2021-11-18 13:55:00,179.46,179.59,179.39,179.49,4850.0,165.0323,165.1518,164.9679,165.0599,4850.0
2021-11-18 14:00:00,179.52,179.6,179.47,179.59,2495.0,165.0875,165.161,165.0415,165.1518,2495.0
2021-11-18 14:05:00,179.61,179.65,179.38,179.43,4104.0,165.1702,165.207,164.9587,165.0047,4104.0
2021-11-18 14:10:00,179.42,179.47,179.41,179.46,2352.0,164.9955,165.0415,164.9863,165.0323,2352.0
2021-11-18 14:15:00,179.41,179.6,179.38,179.59,3447.0,164.9863,165.161,164.9587,165.1518,3447.0
2021-11-18 14:20:00,179.64,179.9,179.64,179.83,8366.0,165.1978,165.4369,165.1978,165.3725,8366.0
2021-11-18 14:25:00,179.84,179.85,179.7,179.8,2701.0,165.3817,165.3909,165.253,165.3449,2701.0
2021-11-18 14:30:00,179.89,179.98,179.87,179.95,2202.0,165.4277,165.5105,165.4093,165.4829,2202.0
2021-11-18 14:35:00,179.91,179.99,179.77,179.77,4702.0,165.4461,165.5197,165.3174,165.3174,4702.0
2021-11-18 14:40:00,179.73,179.9,179.71,179.84,4161.0,165.2806,165.4369,165.2622,165.3817,4161.0
2021-11-18 14:45:00,179.84,179.93,179.79,179.84,3006.0,165.3817,165.4645,165.3357,165.3817,3006.0
2021-11-18 14:50:00,179.85,179.9,179.73,179.88,4287.0,165.3909,165.4369,165.2806,165.4185,4287.0
2021-11-18 14:55:00,179.87,180.13,179.87,180.12,8504.0,165.4093,165.6484,165.4093,165.6392,8504.0
2021-11-18 15:00:00,180.05,180.05,179.85,179.85,3648.0,165.5748,165.5748,165.3909,165.3909,3648.0
2021-11-18 15:05:00,179.89,179.93,179.82,179.89,5854.0,165.4277,165.4645,165.3633,165.4277,5854.0
2021-11-18 15:10:00,179.92,180.1,179.92,179.98,4628.0,165.4553,165.6208,165.4553,165.5105,4628.0
2021-11-18 15:15:00,180.03,180.1,179.9,179.95,4870.0,165.5565,165.6208,165.4369,165.4829,4870.0
2021-11-18 15:20:00,179.95,180.02,179.88,179.98,4908.0,165.4829,165.5473,165.4185,165.5105,4908.0
2021-11-18 15:25:00,179.97,180.22,179.97,180.16,6968.0,165.5013,165.7312,165.5013,165.676,6968.0
2021-11-18 15:30:00,180.15,180.28,180.02,180.26,9423.0,165.6668,165.7864,165.5473,165.768,9423.0
2021-11-18 15:35:00,180.28,180.34,180.12,180.34,12184.0,165.7864,165.8415,165.6392,165.8415,12184.0
2021-11-18 15:40:00,180.26,180.54,180.26,180.33,13426.0,165.768,166.0255,165.768,165.8323,13426.0
2021-11-18 15:45:00,180.33,180.42,180.24,180.36,19484.0,165.8323,165.9151,165.7496,165.8599,19484.0
2021-11-18 15:50:00,180.32,180.35,180.18,180.25,27463.0,165.8231,165.8507,165.6944,165.7588,27463.0
2021-11-18 15:55:00,180.28,180.39,180.09,180.11,51589.0,165.7864,165.8875,165.6116,165.63,51589.0
2021-11-19 09:30:00,181.0,181.15,180.47,180.93,45814.0,166.4485,166.5864,165.9611,166.3841,45814.0
2021-11-19 09:35:00,180.94,181.36,180.72,181.21,4216.0,166.3933,166.7795,166.191,166.6416,4216.0
2021-11-19 09:40:00,181.17,181.42,180.84,180.84,2719.0,166.6048,166.8347,166.3013,166.3013,2719.0
2021-11-19 09:45:00,181.04,181.13,180.38,180.6,7500.0,166.4853,166.568,165.8783,166.0806,7500.0
2021-11-19 09:50:00,180.57,180.71,180.29,180.65,12683.0,166.053,166.1818,165.7956,166.1266,12683.0
2021-11-19 09:55:00,180.64,180.64,180.48,180.58,2405.0,166.1174,166.1174,165.9703,166.0622,2405.0
2021-11-19 10:00:00,180.53,180.68,180.41,180.59,4804.0,166.0163,166.1542,165.9059,166.0714,4804.0
2021-11-19 10:05:00,180.59,181.2,180.59,181.2,6545.0,166.0714,166.6324,166.0714,166.6324,6545.0
2021-11-19 10:10:00,181.24,181.41,181.14,181.14,11246.0,166.6692,166.8255,166.5772,166.5772,11246.0
2021-11-19 10:15:00,181.22,181.27,180.97,181.12,4337.0,166.6508,166.6968,166.4209,166.5588,4337.0
2021-11-19 10:20:00,181.11,181.11,180.5,180.56,4674.0,166.5496,166.5496,165.9887,166.0438,4674.0
2021-11-19 10:25:00,180.44,180.57,180.32,180.32,3753.0,165.9335,166.053,165.8231,165.8231,3753.0
2021-11-19 10:30:00,180.33,180.48,180.3,180.44,5445.0,165.8323,165.9703,165.8047,165.9335,5445.0
2021-11-19 10:35:00,180.44,180.78,180.44,180.71,6411.0,165.9335,166.2462,165.9335,166.1818,6411.0
2021-11-19 10:40:00,180.66,180.73,180.57,180.62,3505.0,166.1358,166.2002,166.053,166.099,3505.0
2021-11-19 10:45:00,180.54,180.54,180.39,180.47,6400.0,166.0255,166.0255,165.8875,165.9611,6400.0
2021-11-19 10:50:00,180.5,180.54,180.27,180.31,4730.0,165.9887,166.0255,165.7772,165.8139,4730.0
2021-11-19 10:55:00,180.32,180.37,180.27,180.34,5522.0,165.8231,165.8691,165.7772,165.8415,5522.0
2021-11-19 11:00:00,180.3,180.3,180.07,180.19,3860.0,165.8047,165.8047,165.5932,165.7036,3860.0
2021-11-19 11:05:00,180.19,180.33,180.18,180.25,7346.0,165.7036,165.8323,165.6944,165.7588,7346.0
2021-11-19 11:10:00,180.28,180.46,180.27,180.41,7371.0,165.7864,165.9519,165.7772,165.9059,7371.0
2021-11-19 11:15:00,180.38,180.38,180.3,180.34,2001.0,165.8783,165.8783,165.8047,165.8415,2001.0
2021-11-19 11:20:00,180.3,180.35,180.21,180.29,2175.0,165.8047,165.8507,165.722,165.7956,2175.0
2021-11-19 11:25:00,180.28,180.29,180.09,180.14,6682.0,165.7864,165.7956,165.6116,165.6576,6682.0
2021-11-19 11:30:00,180.09,180.1,179.76,179.81,1900.0,165.6116,165.6208,165.3082,165.3541,1900.0
2021-11-19 11:35:00,179.86,179.86,179.74,179.8,3910.0,165.4001,165.4001,165.2898,165.3449,3910.0
2021-11-19 11:40:00,179.8,179.8,179.57,179.58,5366.0,165.3449,165.3449,165.1334,165.1426,5366.0
2021-11-19 11:45:00,179.55,179.55,179.39,179.44,4664.0,165.115,165.115,164.9679,165.0139,4664.0
2021-11-19 11:50:00,179.33,179.44,179.27,179.39,3495.0,164.9127,165.0139,164.8576,164.9679,3495.0
2021-11-19 11:55:00,179.36,179.42,179.31,179.38,4190.0,164.9403,164.9955,164.8943,164.9587,4190.0
2021-11-19 12:00:00,179.27,179.29,179.02,179.06,3324.0,164.8576,164.8759,164.6277,164.6644,3324.0
2021-11-19 12:05:00,179.08,179.27,179.02,179.22,7533.0,164.6828,164.8576,164.6277,164.8116,7533.0
2021-11-19 12:10:00,179.24,179.3,179.2,179.23,2779.0,164.83,164.8851,164.7932,164.8208,2779.0
2021-11-19 12:15:00,179.18,179.36,179.16,179.36,4230.0,164.7748,164.9403,164.7564,164.9403,4230.0
2021-11-19 12:20:00,179.33,179.49,179.33,179.46,2110.0,164.9127,165.0599,164.9127,165.0323,2110.0
2021-11-19 12:25:00,179.49,179.49,179.38,179.44,3870.0,165.0599,165.0599,164.9587,165.0139,3870.0
2021-11-19 12:30:00,179.42,179.49,179.4,179.48,3366.0,164.9955,165.0599,164.9771,165.0507,3366.0
2021-11-19 12:35:00,179.5,179.63,179.5,179.62,3869.0,165.0691,165.1886,165.0691,165.1794,3869.0
2021-11-19 12:40:00,179.65,179.69,179.61,179.69,2648.0,165.207,165.2438,165.1702,165.2438,2648.0
2021-11-19 12:45:00,179.66,179.7,179.63,179.65,2451.0,165.2162,165.253,165.1886,165.207,2451.0
2021-11-19 12:50:00,179.65,179.87,179.64,179.83,4501.0,165.207,165.4093,165.1978,165.3725,4501.0
2021-11-19 12:55:00,179.85,179.85,179.69,179.71,3523.0,165.3909,165.3909,165.2438,165.2622,3523.0
2021-11-19 13:00:00,179.67,179.69,179.59,179.65,2493.0,165.2254,165.2438,165.1518,165.207,2493.0
2021-11-19 13:05:00,179.68,179.69,179.52,179.53,2607.0,165.2346,165.2438,165.0875,165.0967,2607.0
2021-11-19 13:10:00,179.55,179.62,179.55,179.61,4264.0,165.115,165.1794,165.115,165.1702,4264.0
2021-11-19 13:15:00,179.63,179.78,179.6,179.78,2588.0,165.1886,165.3266,165.161,165.3266,2588.0
2021-11-19 13:20:00,179.75,179.82,179.74,179.78,3053.0,165.299,165.3633,165.2898,165.3266,3053.0
2021-11-19 13:25:00,179.77,179.95,179.76,179.85,6912.0,165.3174,165.4829,165.3082,165.3909,6912.0
2021-11-19 13:30:00,179.85,179.85,179.77,179.8,2427.0,165.3909,165.3909,165.3174,165.3449,2427.0
2021-11-19 13:35:00,179.81,179.87,179.8,179.84,3037.0,165.3541,165.4093,165.3449,165.3817,3037.0
2021-11-19 13:40:00,179.81,180.1,179.8,180.09,3453.0,165.3541,165.6208,165.3449,165.6116,3453.0
2021-11-19 13:45:00,180.08,180.1,179.96,179.98,7149.0,165.6024,165.6208,165.4921,165.5105,7149.0
2021-11-19 13:50:00,180.05,180.1,180.02,180.07,2057.0,165.5748,165.6208,165.5473,165.5932,2057.0
2021-11-19 13:55:00,180.06,180.22,180.06,180.22,4637.0,165.584,165.7312,165.584,165.7312,4637.0
2021-11-19 14:00:00,180.2,180.25,180.15,180.24,4643.0,165.7128,165.7588,165.6668,165.7496,4643.0
2021-11-19 14:05:00,180.24,180.29,180.21,180.29,5295.0,165.7496,165.7956,165.722,165.7956,5295.0
2021-11-19 14:10:00,180.28,180.36,180.28,180.34,3260.0,165.7864,165.8599,165.7864,165.8415,3260.0
2021-11-19 14:15:00,180.33,180.35,180.28,180.35,3385.0,165.8323,165.8507,165.7864,165.8507,3385.0
2021-11-19 14:20:00,180.35,180.36,180.02,180.07,8497.0,165.8507,165.8599,165.5473,165.5932,8497.0
2021-11-19 14:25:00,180.06,180.06,179.8,179.82,3103.0,165.584,165.584,165.3449,165.3633,3103.0
2021-11-19 14:30:00,179.82,179.82,179.66,179.66,6213.0,165.3633,165.3633,165.2162,165.2162,6213.0
2021-11-19 14:35:00,179.65,179.69,179.6,179.6,2067.0,165.207,165.2438,165.161,165.161,2067.0
2021-11-19 14:40:00,179.62,179.7,179.6,179.7,6629.0,165.1794,165.253,165.161,165.253,6629.0
2021-11-19 14:45:00,179.69,179.75,179.65,179.7,4316.0,165.2438,165.299,165.207,165.253,4316.0
2021-11-19 14:50:00,179.7,179.76,179.68,179.74,3864.0,165.253,165.3082,165.2346,165.2898,3864.0
2021-11-19 14:55:00,179.75,179.76,179.59,179.62,6295.0,165.299,165.3082,165.1518,165.1794,6295.0
2021-11-19 15:00:00,179.59,179.59,179.46,179.47,2971.0,165.1518,165.1518,165.0323,165.0415,2971.0
2021-11-19 15:05:00,179.43,179.47,179.35,179.38,5526.0,165.0047,165.0415,164.9311,164.9587,5526.0
2021-11-19 15:10:00,179.37,179.39,179.22,179.23,4599.0,164.9495,164.9679,164.8116,164.8208,4599.0
2021-11-19 15:15:00,179.25,179.25,179.08,179.09,4631.0,164.8392,164.8392,164.6828,164.692,4631.0
2021-11-19 15:20:00,179.08,179.39,179.08,179.37,6246.0,164.6828,164.9679,164.6828,164.9495,6246.0
2021-11-19 15:25:00,179.37,179.54,179.36,179.53,9071.0,164.9495,165.1058,164.9403,165.0967,9071.0
2021-11-19 15:30:00,179.54,179.74,179.5,179.64,12790.0,165.1058,165.2898,165.0691,165.1978,12790.0
2021-11-19 15:35:00,179.64,179.67,179.42,179.42,10120.0,165.1978,165.2254,164.9955,164.9955,10120.0
2021-11-19 15:40:00,179.42,179.42,179.18,179.21,17689.0,164.9955,164.9955,164.7748,164.8024,17689.0
2021-11-19 15:45:00,179.2,179.2,179.02,179.18,19611.0,164.7932,164.7932,164.6277,164.7748,19611.0
2021-11-19 15:50:00,179.12,179.15,178.82,178.86,33550.0,164.7196,164.7472,164.4437,164.4805,33550.0
2021-11-19 15:55:00,178.86,179.48,178.79,179.33,137903.0,164.4805,165.0507,164.4161,164.9127,137903.0
2021-11-22 09:30:00,178.76,179.14,178.33,178.7,11988.0,164.3886,164.738,163.9931,164.3334,11988.0
2021-11-22 09:35:00,178.79,178.8,178.03,178.49,3456.0,164.4161,164.4253,163.7172,164.1403,3456.0
2021-11-22 09:40:00,178.17,178.44,178.08,178.08,1819.0,163.846,164.0943,163.7632,163.7632,1819.0
2021-11-22 09:45:00,178.0,178.75,177.92,178.59,3190.0,163.6897,164.3794,163.6161,164.2322,3190.0
2021-11-22 09:50:00,178.68,178.78,178.56,178.61,2346.0,164.315,164.4069,164.2046,164.2506,2346.0
2021-11-22 09:55:00,178.63,179.01,178.62,179.0,2359.0,164.269,164.6185,164.2598,164.6093,2359.0
2021-11-22 10:00:00,179.1,179.1,178.83,178.83,3504.0,164.7012,164.7012,164.4529,164.4529,3504.0
2021-11-22 10:05:00,178.8,178.81,178.63,178.74,2507.0,164.4253,164.4345,164.269,164.3702,2507.0
2021-11-22 10:10:00,178.73,178.92,178.68,178.83,2375.0,164.361,164.5357,164.315,164.4529,2375.0
2021-11-22 10:15:00,178.76,178.76,178.5,178.5,1118.0,164.3886,164.3886,164.1495,164.1495,1118.0
2021-11-22 10:20:00,178.42,178.58,178.42,178.43,2059.0,164.0759,164.223,164.0759,164.0851,2059.0
2021-11-22 10:25:00,178.56,178.86,178.49,178.86,2579.0,164.2046,164.4805,164.1403,164.4805,2579.0
2021-11-22 10:30:00,178.87,178.99,178.78,178.91,2962.0,164.4897,164.6001,164.4069,164.5265,2962.0
2021-11-22 10:35:00,178.87,179.17,178.85,179.17,2100.0,164.4897,164.7656,164.4713,164.7656,2100.0
2021-11-22 10:40:00,179.11,179.25,179.11,179.11,2412.0,164.7104,164.8392,164.7104,164.7104,2412.0
2021-11-22 10:45:00,179.22,179.6,179.12,179.54,5373.0,164.8116,165.161,164.7196,165.1058,5373.0
2021-11-22 10:50:00,179.54,180.0,179.48,180.0,9673.0,165.1058,165.5289,165.0507,165.5289,9673.0
2021-11-22 10:55:00,179.93,180.1,179.82,179.91,6372.0,165.4645,165.6208,165.3633,165.4461,6372.0
2021-11-22 11:00:00,179.88,180.14,179.83,180.14,2003.0,165.4185,165.6576,165.3725,165.6576,2003.0
2021-11-22 11:05:00,180.17,180.37,180.02,180.1,3669.0,165.6852,165.8691,165.5473,165.6208,3669.0
2021-11-22 11:10:00,180.02,180.32,180.01,180.32,2135.0,165.5473,165.8231,165.5381,165.8231,2135.0
2021-11-22 11:15:00,180.23,180.38,180.14,180.38,4005.0,165.7404,165.8783,165.6576,165.8783,4005.0
2021-11-22 11:20:00,180.36,180.84,180.36,180.84,3365.0,165.8599,166.3013,165.8599,166.3013,3365.0
2021-11-22 11:25:00,180.93,181.5,180.91,181.35,8931.0,166.3841,166.9083,166.3657,166.7703,8931.0
2021-11-22 11:30:00,181.34,181.72,181.34,181.69,4489.0,166.7611,167.1106,166.7611,167.083,4489.0
2021-11-22 11:35:00,181.57,181.77,181.47,181.7,5163.0,166.9726,167.1566,166.8807,167.0922,5163.0
2021-11-22 11:40:00,181.62,182.23,181.52,182.03,13442.0,167.0186,167.5796,166.9267,167.3957,13442.0
2021-11-22 11:45:00,182.0,182.17,181.96,182.06,3961.0,167.3681,167.5244,167.3313,167.4233,3961.0
2021-11-22 11:50:00,182.01,182.05,181.91,181.97,3310.0,167.3773,167.4141,167.2853,167.3405,3310.0
2021-11-22 11:55:00,181.91,182.01,181.82,181.97,2893.0,167.2853,167.3773,167.2025,167.3405,2893.0
2021-11-22 12:00:00,182.0,182.27,181.98,182.23,3103.0,167.3681,167.6164,167.3497,167.5796,3103.0
2021-11-22 12:05:00,182.27,182.48,182.24,182.48,4336.0,167.6164,167.8095,167.5888,167.8095,4336.0
2021-11-22 12:10:00,182.44,182.45,181.98,182.02,1631.0,167.7727,167.7819,167.3497,167.3865,1631.0
2021-11-22 12:15:00,182.02,182.25,182.02,182.05,1792.0,167.3865,167.598,167.3865,167.4141,1792.0
2021-11-22 12:20:00,182.05,182.12,182.03,182.11,1161.0,167.4141,167.4784,167.3957,167.4692,1161.0
2021-11-22 12:25:00,181.88,181.89,181.73,181.75,3154.0,167.2577,167.2669,167.1198,167.1382,3154.0
2021-11-22 12:30:00,181.81,181.81,181.56,181.66,5046.0,167.1934,167.1934,166.9635,167.0554,5046.0
2021-11-22 12:35:00,181.66,181.87,181.61,181.81,2418.0,167.0554,167.2485,167.0094,167.1934,2418.0
2021-11-22 12:40:00,181.84,181.89,181.76,181.81,3490.0,167.2209,167.2669,167.1474,167.1934,3490.0
2021-11-22 12:45:00,181.77,181.77,181.6,181.73,2462.0,167.1566,167.1566,167.0002,167.1198,2462.0
2021-11-22 12:50:00,181.65,181.69,181.51,181.69,2627.0,167.0462,167.083,166.9175,167.083,2627.0
2021-11-22 12:55:00,181.7,181.83,181.64,181.76,6217.0,167.0922,167.2117,167.037,167.1474,6217.0
2021-11-22 13:00:00,181.83,181.91,181.78,181.91,1200.0,167.2117,167.2853,167.1658,167.2853,1200.0
2021-11-22 13:05:00,181.91,181.91,181.61,181.67,2935.0,167.2853,167.2853,167.0094,167.0646,2935.0
2021-11-22 13:10:00,181.73,181.73,181.58,181.6,1262.0,167.1198,167.1198,166.9818,167.0002,1262.0
2021-11-22 13:15:00,181.61,181.61,181.34,181.34,2801.0,167.0094,167.0094,166.7611,166.7611,2801.0
2021-11-22 13:20:00,181.34,181.53,181.31,181.53,3700.0,166.7611,166.9359,166.7335,166.9359,3700.0
2021-11-22 13:25:00,181.53,181.65,181.53,181.59,1578.0,166.9359,167.0462,166.9359,166.991,1578.0
2021-11-22 13:30:00,181.6,181.74,181.6,181.62,1738.0,167.0002,167.129,167.0002,167.0186,1738.0
2021-11-22 13:35:00,181.61,181.7,181.55,181.55,1100.0,167.0094,167.0922,166.9543,166.9543,1100.0
2021-11-22 13:40:00,181.53,181.59,181.52,181.53,1199.0,166.9359,166.991,166.9267,166.9359,1199.0
2021-11-22 13:45:00,181.58,181.58,181.49,181.51,3212.0,166.9818,166.9818,166.8991,166.9175,3212.0
2021-11-22 13:50:00,181.57,181.6,181.48,181.49,900.0,166.9726,167.0002,166.8899,166.8991,900.0
2021-11-22 13:55:00,181.42,181.44,181.31,181.43,5786.0,166.8347,166.8531,166.7335,166.8439,5786.0
2021-11-22 14:00:00,181.36,181.47,181.35,181.38,733.0,166.7795,166.8807,166.7703,166.7979,733.0
2021-11-22 14:05:00,181.38,181.38,181.13,181.16,2818.0,166.7979,166.7979,166.568,166.5956,2818.0
2021-11-22 14:10:00,181.15,181.15,181.07,181.07,1721.0,166.5864,166.5864,166.5128,166.5128,1721.0
2021-11-22 14:15:00,181.0,181.0,180.91,180.91,4905.0,166.4485,166.4485,166.3657,166.3657,4905.0
2021-11-22 14:20:00,180.97,181.03,180.91,180.99,3702.0,166.4209,166.4761,166.3657,166.4393,3702.0
2021-11-22 14:25:00,181.05,181.05,180.82,180.85,2263.0,166.4945,166.4945,166.2829,166.3105,2263.0
2021-11-22 14:30:00,180.86,180.86,180.68,180.75,1600.0,166.3197,166.3197,166.1542,166.2186,1600.0
2021-11-22 14:35:00,180.78,181.0,180.78,181.0,1613.0,166.2462,166.4485,166.2462,166.4485,1613.0
2021-11-22 14:40:00,181.0,181.0,180.84,180.84,1400.0,166.4485,166.4485,166.3013,166.3013,1400.0
2021-11-22 14:45:00,180.81,180.84,180.75,180.84,2614.0,166.2737,166.3013,166.2186,166.3013,2614.0
2021-11-22 14:50:00,180.86,181.02,180.86,181.02,2369.0,166.3197,166.4669,166.3197,166.4669,2369.0
2021-11-22 14:55:00,181.06,181.15,180.97,180.98,2165.0,166.5036,166.5864,166.4209,166.4301,2165.0
2021-11-22 15:00:00,180.98,181.05,180.63,180.63,2781.0,166.4301,166.4945,166.1082,166.1082,2781.0
2021-11-22 15:05:00,180.73,180.85,180.68,180.77,3208.0,166.2002,166.3105,166.1542,166.237,3208.0
2021-11-22 15:10:00,180.82,181.01,180.82,181.01,2709.0,166.2829,166.4577,166.2829,166.4577,2709.0
2021-11-22 15:15:00,180.98,181.08,180.97,181.01,3274.0,166.4301,166.522,166.4209,166.4577,3274.0
2021-11-22 15:20:00,180.99,181.3,180.91,181.3,7154.0,166.4393,166.7244,166.3657,166.7244,7154.0
2021-11-22 15:25:00,181.38,181.47,181.28,181.43,6430.0,166.7979,166.8807,166.706,166.8439,6430.0
2021-11-22 15:30:00,181.32,181.36,181.21,181.33,6332.0,166.7427,166.7795,166.6416,166.7519,6332.0
2021-11-22 15:35:00,181.33,181.48,181.25,181.4,7957.0,166.7519,166.8899,166.6784,166.8163,7957.0
2021-11-22 15:40:00,181.41,181.42,181.12,181.15,11311.0,166.8255,166.8347,166.5588,166.5864,11311.0
2021-11-22 15:45:00,181.13,181.2,180.93,180.96,16295.0,166.568,166.6324,166.3841,166.4117,16295.0
2021-11-22 15:50:00,180.96,181.05,180.77,180.82,28444.0,166.4117,166.4945,166.237,166.2829,28444.0
2021-11-22 15:55:00,180.82,181.17,180.76,181.15,69948.0,166.2829,166.6048,166.2278,166.5864,69948.0
2021-11-23 09:30:00,181.27,182.0,181.27,181.66,17425.0,166.6968,167.3681,166.6968,167.0554,17425.0
2021-11-23 09:35:00,181.46,181.93,181.39,181.75,7318.0,166.8715,167.3037,166.8071,167.1382,7318.0
2021-11-23 09:40:00,181.65,182.01,181.51,181.68,13693.0,167.0462,167.3773,166.9175,167.0738,13693.0
2021-11-23 09:45:00,181.62,182.27,181.61,182.12,17508.0,167.0186,167.6164,167.0094,167.4784,17508.0
2021-11-23 09:50:00,182.23,182.41,182.03,182.28,15252.0,167.5796,167.7451,167.3957,167.6256,15252.0
2021-11-23 09:55:00,182.25,182.77,182.2,182.65,16372.0,167.598,168.0762,167.552,167.9658,16372.0
2021-11-23 10:00:00,182.52,182.77,181.88,182.05,12116.0,167.8463,168.0762,167.2577,167.4141,12116.0
2021-11-23 10:05:00,181.95,182.03,181.45,181.58,12914.0,167.3221,167.3957,166.8623,166.9818,12914.0
2021-11-23 10:10:00,181.74,182.15,181.73,182.02,13070.0,167.129,167.506,167.1198,167.3865,13070.0
2021-11-23 10:15:00,181.88,182.53,181.88,182.1,8167.0,167.2577,167.8555,167.2577,167.46,8167.0
2021-11-23 10:20:00,182.15,182.23,181.78,181.86,10460.0,167.506,167.5796,167.1658,167.2393,10460.0
2021-11-23 10:25:00,181.87,182.18,181.84,182.05,14268.0,167.2485,167.5336,167.2209,167.4141,14268.0
2021-11-23 10:30:00,182.06,182.63,182.06,182.48,7777.0,167.4233,167.9474,167.4233,167.8095,7777.0
2021-11-23 10:35:00,182.42,182.42,182.13,182.34,5012.0,167.7543,167.7543,167.4876,167.6807,5012.0
2021-11-23 10:40:00,182.25,182.85,182.25,182.68,5638.0,167.598,168.1497,167.598,167.9934,5638.0
2021-11-23 10:45:00,182.7,182.83,182.6,182.81,3451.0,168.0118,168.1313,167.9198,168.113,3451.0
2021-11-23 10:50:00,182.89,183.4,182.81,183.34,5920.0,168.1865,168.6555,168.113,168.6003,5920.0
2021-11-23 10:55:00,183.52,183.72,183.45,183.63,6965.0,168.7659,168.9498,168.7015,168.867,6965.0
2021-11-23 11:00:00,183.63,183.63,183.27,183.48,5290.0,168.867,168.867,168.536,168.7291,5290.0
2021-11-23 11:05:00,183.38,183.38,183.05,183.08,4095.0,168.6371,168.6371,168.3337,168.3612,4095.0
2021-11-23 11:10:00,183.08,183.56,183.07,183.55,10431.0,168.3612,168.8027,168.3521,168.7935,10431.0
2021-11-23 11:15:00,183.49,183.57,183.35,183.49,16971.0,168.7383,168.8119,168.6095,168.7383,16971.0
2021-11-23 11:20:00,183.45,183.66,183.38,183.64,12740.0,168.7015,168.8946,168.6371,168.8762,12740.0
2021-11-23 11:25:00,183.57,183.73,183.51,183.6,5826.0,168.8119,168.959,168.7567,168.8394,5826.0
2021-11-23 11:30:00,183.59,183.63,183.02,183.02,11295.0,168.8302,168.867,168.3061,168.3061,11295.0
2021-11-23 11:35:00,183.0,183.0,182.69,182.7,6123.0,168.2877,168.2877,168.0026,168.0118,6123.0
2021-11-23 11:40:00,182.56,182.9,182.47,182.76,4826.0,167.8831,168.1957,167.8003,168.067,4826.0
2021-11-23 11:45:00,182.74,182.99,182.67,182.75,4397.0,168.0486,168.2785,167.9842,168.0578,4397.0
2021-11-23 11:50:00,182.7,183.04,182.7,182.89,5228.0,168.0118,168.3245,168.0118,168.1865,5228.0
2021-11-23 11:55:00,182.89,182.93,182.75,182.84,4210.0,168.1865,168.2233,168.0578,168.1405,4210.0
2021-11-23 12:00:00,182.83,182.94,182.74,182.93,4338.0,168.1313,168.2325,168.0486,168.2233,4338.0
2021-11-23 12:05:00,182.81,182.99,182.77,182.84,4931.0,168.113,168.2785,168.0762,168.1405,4931.0
2021-11-23 12:10:00,182.94,183.1,182.73,182.75,3310.0,168.2325,168.3796,168.0394,168.0578,3310.0
2021-11-23 12:15:00,182.68,182.8,182.51,182.51,3218.0,167.9934,168.1038,167.8371,167.8371,3218.0
2021-11-23 12:20:00,182.52,182.64,182.39,182.4,6079.0,167.8463,167.9566,167.7267,167.7359,6079.0
2021-11-23 12:25:00,182.36,182.47,182.27,182.31,7272.0,167.6991,167.8003,167.6164,167.6532,7272.0
2021-11-23 12:30:00,182.23,182.3,182.1,182.2,4865.0,167.5796,167.644,167.46,167.552,4865.0
2021-11-23 12:35:00,182.13,182.34,182.13,182.28,6300.0,167.4876,167.6807,167.4876,167.6256,6300.0
2021-11-23 12:40:00,182.31,182.44,182.31,182.39,2206.0,167.6532,167.7727,167.6532,167.7267,2206.0
2021-11-23 12:45:00,182.36,182.36,182.11,182.16,8330.0,167.6991,167.6991,167.4692,167.5152,8330.0
2021-11-23 12:50:00,182.21,182.35,182.14,182.2,2582.0,167.5612,167.6899,167.4968,167.552,2582.0
2021-11-23 12:55:00,182.25,182.42,181.98,182.02,13710.0,167.598,167.7543,167.3497,167.3865,13710.0
2021-11-23 13:00:00,181.99,182.23,181.95,182.22,4149.0,167.3589,167.5796,167.3221,167.5704,4149.0
2021-11-23 13:05:00,182.23,182.37,182.15,182.34,6245.0,167.5796,167.7083,167.506,167.6807,6245.0
2021-11-23 13:10:00,182.34,182.6,182.29,182.56,4416.0,167.6807,167.9198,167.6348,167.8831,4416.0
2021-11-23 13:15:00,182.48,182.54,182.32,182.33,5217.0,167.8095,167.8647,167.6624,167.6715,5217.0
2021-11-23 13:20:00,182.27,182.44,182.05,182.15,2077.0,167.6164,167.7727,167.4141,167.506,2077.0
2021-11-23 13:25:00,182.19,182.44,182.13,182.27,5197.0,167.5428,167.7727,167.4876,167.6164,5197.0
2021-11-23 13:30:00,182.26,182.26,182.16,182.16,1370.0,167.6072,167.6072,167.5152,167.5152,1370.0
2021-11-23 13:35:00,182.22,182.48,182.15,182.26,31740.0,167.5704,167.8095,167.506,167.6072,31740.0
2021-11-23 13:40:00,182.23,182.32,182.15,182.28,3806.0,167.5796,167.6624,167.506,167.6256,3806.0
2021-11-23 13:45:00,182.23,182.27,182.04,182.16,4938.0,167.5796,167.6164,167.4049,167.5152,4938.0
2021-11-23 13:50:00,182.27,182.32,182.15,182.31,57075.0,167.6164,167.6624,167.506,167.6532,57075.0
2021-11-23 13:55:00,182.36,182.4,182.21,182.35,4679.0,167.6991,167.7359,167.5612,167.6899,4679.0
2021-11-23 14:00:00,182.31,182.31,182.02,182.02,3335.0,167.6532,167.6532,167.3865,167.3865,3335.0
2021-11-23 14:05:00,182.06,182.15,181.99,182.05,4761.0,167.4233,167.506,167.3589,167.4141,4761.0
2021-11-23 14:10:00,182.08,182.16,182.02,182.16,4607.0,167.4416,167.5152,167.3865,167.5152,4607.0
2021-11-23 14:15:00,182.24,182.29,182.06,182.06,3100.0,167.5888,167.6348,167.4233,167.4233,3100.0
2021-11-23 14:20:00,182.02,182.12,182.01,182.04,3662.0,167.3865,167.4784,167.3773,167.4049,3662.0
2021-11-23 14:25:00,181.98,182.17,181.98,182.09,3039.0,167.3497,167.5244,167.3497,167.4508,3039.0
2021-11-23 14:30:00,182.12,182.17,181.82,181.82,2936.0,167.4784,167.5244,167.2025,167.2025,2936.0
2021-11-23 14:35:00,181.85,181.99,181.78,181.92,3670.0,167.2301,167.3589,167.1658,167.2945,3670.0
2021-11-23 14:40:00,181.96,182.0,181.9,182.0,2836.0,167.3313,167.3681,167.2761,167.3681,2836.0
2021-11-23 14:45:00,181.91,181.99,181.75,181.99,4147.0,167.2853,167.3589,167.1382,167.3589,4147.0
2021-11-23 14:50:00,181.83,181.85,181.69,181.78,3517.0,167.2117,167.2301,167.083,167.1658,3517.0
2021-11-23 14:55:00,181.73,181.98,181.73,181.89,2903.0,167.1198,167.3497,167.1198,167.2669,2903.0
2021-11-23 15:00:00,181.88,181.97,181.73,181.73,5254.0,167.2577,167.3405,167.1198,167.1198,5254.0
2021-11-23 15:05:00,181.76,182.01,181.75,181.97,6681.0,167.1474,167.3773,167.1382,167.3405,6681.0
2021-11-23 15:10:00,181.98,182.0,181.77,181.79,7400.0,167.3497,167.3681,167.1566,167.175,7400.0
2021-11-23 15:15:00,181.78,182.09,181.78,181.91,7146.0,167.1658,167.4508,167.1658,167.2853,7146.0
2021-11-23 15:20:00,181.88,182.06,181.83,181.95,5346.0,167.2577,167.4233,167.2117,167.3221,5346.0
2021-11-23 15:25:00,181.93,182.21,181.91,182.12,7733.0,167.3037,167.5612,167.2853,167.4784,7733.0
2021-11-23 15:30:00,182.11,182.21,181.92,182.17,10004.0,167.4692,167.5612,167.2945,167.5244,10004.0
2021-11-23 15:35:00,182.24,182.26,182.04,182.08,8935.0,167.5888,167.6072,167.4049,167.4416,8935.0
2021-11-23 15:40:00,182.08,182.19,181.89,181.9,9903.0,167.4416,167.5428,167.2669,167.2761,9903.0
2021-11-23 15:45:00,181.9,182.1,181.9,182.05,14206.0,167.2761,167.46,167.2761,167.4141,14206.0
2021-11-23 15:50:00,182.04,182.34,182.04,182.14,27802.0,167.4049,167.6807,167.4049,167.4968,27802.0
2021-11-23 15:55:00,182.13,182.23,181.98,182.22,44750.0,167.4876,167.5796,167.3497,167.5704,44750.0
2021-11-24 09:30:00,182.21,182.21,181.67,182.0,10188.0,167.5612,167.5612,167.0646,167.3681,10188.0
2021-11-24 09:35:00,182.18,182.41,182.04,182.34,8407.0,167.5336,167.7451,167.4049,167.6807,8407.0
2021-11-24 09:40:00,182.2,182.54,182.06,182.38,3311.0,167.552,167.8647,167.4233,167.7175,3311.0
2021-11-24 09:45:00,182.51,182.55,181.88,182.31,1928.0,167.8371,167.8739,167.2577,167.6532,1928.0
2021-11-24 09:50:00,182.25,182.34,181.55,181.56,2490.0,167.598,167.6807,166.9543,166.9635,2490.0
2021-11-24 09:55:00,181.61,182.07,181.51,182.07,6440.0,167.0094,167.4324,166.9175,167.4324,6440.0
2021-11-24 10:00:00,182.1,182.25,181.85,182.19,5444.0,167.46,167.598,167.2301,167.5428,5444.0
2021-11-24 10:05:00,182.0,182.17,181.94,182.03,1612.0,167.3681,167.5244,167.3129,167.3957,1612.0
2021-11-24 10:10:00,181.95,182.03,181.74,181.78,3250.0,167.3221,167.3957,167.129,167.1658,3250.0
2021-11-24 10:15:00,181.63,181.97,181.57,181.83,3713.0,167.0278,167.3405,166.9726,167.2117,3713.0
2021-11-24 10:20:00,181.83,181.89,181.6,181.6,1200.0,167.2117,167.2669,167.0002,167.0002,1200.0
2021-11-24 10:25:00,181.39,181.54,181.34,181.51,3143.0,166.8071,166.9451,166.7611,166.9175,3143.0
2021-11-24 10:30:00,181.37,181.37,180.91,181.01,3152.0,166.7887,166.7887,166.3657,166.4577,3152.0
2021-11-24 10:35:00,181.12,181.12,180.85,180.97,3381.0,166.5588,166.5588,166.3105,166.4209,3381.0
2021-11-24 10:40:00,180.96,180.97,180.82,180.88,4367.0,166.4117,166.4209,166.2829,166.3381,4367.0
2021-11-24 10:45:00,180.83,180.94,180.8,180.94,2142.0,166.2921,166.3933,166.2646,166.3933,2142.0
2021-11-24 10:50:00,180.85,180.9,180.78,180.8,3788.0,166.3105,166.3565,166.2462,166.2646,3788.0
2021-11-24 10:55:00,180.83,180.83,180.71,180.74,3105.0,166.2921,166.2921,166.1818,166.2094,3105.0
2021-11-24 11:00:00,180.71,180.84,180.7,180.83,3109.0,166.1818,166.3013,166.1726,166.2921,3109.0
2021-11-24 11:05:00,180.76,180.78,180.59,180.59,1726.0,166.2278,166.2462,166.0714,166.0714,1726.0
2021-11-24 11:10:00,180.64,181.0,180.64,180.92,5845.0,166.1174,166.4485,166.1174,166.3749,5845.0
2021-11-24 11:15:00,180.96,181.0,180.81,180.88,2618.0,166.4117,166.4485,166.2737,166.3381,2618.0
2021-11-24 11:20:00,180.8,180.81,180.67,180.67,642.0,166.2646,166.2737,166.145,166.145,642.0
2021-11-24 11:25:00,180.59,180.69,180.58,180.67,1937.0,166.0714,166.1634,166.0622,166.145,1937.0
2021-11-24 11:30:00,180.67,180.93,180.59,180.84,4934.0,166.145,166.3841,166.0714,166.3013,4934.0
2021-11-24 11:35:00,180.81,180.81,180.5,180.6,2430.0,166.2737,166.2737,165.9887,166.0806,2430.0
2021-11-24 11:40:00,180.58,180.74,180.52,180.61,2617.0,166.0622,166.2094,166.0071,166.0898,2617.0
2021-11-24 11:45:00,180.67,180.81,180.66,180.81,900.0,166.145,166.2737,166.1358,166.2737,900.0
2021-11-24 11:50:00,180.73,180.73,180.66,180.66,1048.0,166.2002,166.2002,166.1358,166.1358,1048.0
2021-11-24 11:55:00,180.72,180.84,180.71,180.8,3988.0,166.191,166.3013,166.1818,166.2646,3988.0
2021-11-24 12:00:00,180.8,180.8,180.65,180.69,726.0,166.2646,166.2646,166.1266,166.1634,726.0
2021-11-24 12:05:00,180.64,180.96,180.64,180.95,4366.0,166.1174,166.4117,166.1174,166.4025,4366.0
2021-11-24 12:10:00,180.91,181.0,180.9,180.94,4724.0,166.3657,166.4485,166.3565,166.3933,4724.0
2021-11-24 12:15:00,181.0,181.0,180.75,180.84,22486.0,166.4485,166.4485,166.2186,166.3013,22486.0
2021-11-24 12:20:00,180.89,181.0,180.89,181.0,7352.0,166.3473,166.4485,166.3473,166.4485,7352.0
2021-11-24 12:25:00,181.0,181.07,180.86,180.97,6660.0,166.4485,166.5128,166.3197,166.4209,6660.0
2021-11-24 12:30:00,180.98,181.0,180.89,180.9,1594.0,166.4301,166.4485,166.3473,166.3565,1594.0
2021-11-24 12:35:00,180.82,180.82,180.7,180.77,1168.0,166.2829,166.2829,166.1726,166.237,1168.0
2021-11-24 12:40:00,180.75,180.82,180.63,180.64,2635.0,166.2186,166.2829,166.1082,166.1174,2635.0
2021-11-24 12:45:00,180.59,180.61,180.52,180.61,3637.0,166.0714,166.0898,166.0071,166.0898,3637.0
2021-11-24 12:50:00,180.6,180.62,180.51,180.52,703.0,166.0806,166.099,165.9979,166.0071,703.0
2021-11-24 12:55:00,180.53,180.63,180.53,180.63,2931.0,166.0163,166.1082,166.0163,166.1082,2931.0
2021-11-24 13:00:00,180.67,180.67,180.51,180.61,2360.0,166.145,166.145,165.9979,166.0898,2360.0
2021-11-24 13:05:00,180.6,180.63,180.52,180.63,3586.0,166.0806,166.1082,166.0071,166.1082,3586.0
2021-11-24 13:10:00,180.63,180.71,180.59,180.68,2940.0,166.1082,166.1818,166.0714,166.1542,2940.0
2021-11-24 13:15:00,180.64,180.64,180.49,180.52,12026.0,166.1174,166.1174,165.9795,166.0071,12026.0
2021-11-24 13:20:00,180.56,180.57,180.27,180.27,2034.0,166.0438,166.053,165.7772,165.7772,2034.0
2021-11-24 13:25:00,180.26,180.38,180.26,180.3,2949.0,165.768,165.8783,165.768,165.8047,2949.0
2021-11-24 13:30:00,180.28,180.4,180.22,180.34,2841.0,165.7864,165.8967,165.7312,165.8415,2841.0
2021-11-24 13:35:00,180.42,180.45,180.28,180.28,1321.0,165.9151,165.9427,165.7864,165.7864,1321.0
2021-11-24 13:40:00,180.25,180.33,180.22,180.27,2691.0,165.7588,165.8323,165.7312,165.7772,2691.0
2021-11-24 13:45:00,180.23,180.35,180.23,180.35,1495.0,165.7404,165.8507,165.7404,165.8507,1495.0
2021-11-24 13:50:00,180.35,180.37,180.3,180.3,1083.0,165.8507,165.8691,165.8047,165.8047,1083.0
2021-11-24 13:55:00,180.36,180.67,180.36,180.56,3504.0,165.8599,166.145,165.8599,166.0438,3504.0
2021-11-24 14:00:00,180.68,180.81,180.58,180.6,4011.0,166.1542,166.2737,166.0622,166.0806,4011.0
2021-11-24 14:05:00,180.59,180.59,180.31,180.44,4221.0,166.0714,166.0714,165.8139,165.9335,4221.0
2021-11-24 14:10:00,180.42,180.61,180.4,180.61,2091.0,165.9151,166.0898,165.8967,166.0898,2091.0
2021-11-24 14:15:00,180.62,180.64,180.59,180.64,1721.0,166.099,166.1174,166.0714,166.1174,1721.0
2021-11-24 14:20:00,180.68,180.8,180.56,180.58,2976.0,166.1542,166.2646,166.0438,166.0622,2976.0
2021-11-24 14:25:00,180.56,180.64,180.55,180.64,2716.0,166.0438,166.1174,166.0346,166.1174,2716.0
2021-11-24 14:30:00,180.68,180.81,180.66,180.77,1647.0,166.1542,166.2737,166.1358,166.237,1647.0
2021-11-24 14:35:00,180.79,180.79,180.74,180.75,1065.0,166.2554,166.2554,166.2094,166.2186,1065.0
2021-11-24 14:40:00,180.71,180.71,180.55,180.61,4412.0,166.1818,166.1818,166.0346,166.0898,4412.0
2021-11-24 14:45:00,180.61,180.77,180.61,180.69,3893.0,166.0898,166.237,166.0898,166.1634,3893.0
2021-11-24 14:50:00,180.62,180.76,180.58,180.71,4747.0,166.099,166.2278,166.0622,166.1818,4747.0
2021-11-24 14:55:00,180.71,180.73,180.62,180.62,2238.0,166.1818,166.2002,166.099,166.099,2238.0
2021-11-24 15:00:00,180.64,180.68,180.61,180.63,5975.0,166.1174,166.1542,166.0898,166.1082,5975.0
2021-11-24 15:05:00,180.65,181.02,180.64,180.88,9282.0,166.1266,166.4669,166.1174,166.3381,9282.0
2021-11-24 15:10:00,180.85,180.86,180.77,180.86,3562.0,166.3105,166.3197,166.237,166.3197,3562.0
2021-11-24 15:15:00,180.9,180.98,180.89,180.94,3688.0,166.3565,166.4301,166.3473,166.3933,3688.0
2021-11-24 15:20:00,180.94,181.01,180.91,180.94,7403.0,166.3933,166.4577,166.3657,166.3933,7403.0
2021-11-24 15:25:00,180.93,180.97,180.91,180.96,3175.0,166.3841,166.4209,166.3657,166.4117,3175.0
2021-11-24 15:30:00,180.95,181.16,180.87,181.01,15471.0,166.4025,166.5956,166.3289,166.4577,15471.0
2021-11-24 15:35:00,180.94,181.01,180.85,180.95,4247.0,166.3933,166.4577,166.3105,166.4025,4247.0
2021-11-24 15:40:00,180.91,180.91,180.65,180.74,12312.0,166.3657,166.3657,166.1266,166.2094,12312.0
2021-11-24 15:45:00,180.73,180.78,180.61,180.63,8586.0,166.2002,166.2462,166.0898,166.1082,8586.0
2021-11-24 15:50:00,180.59,180.98,180.58,180.94,21973.0,166.0714,166.4301,166.0622,166.3933,21973.0
2021-11-24 15:55:00,180.94,181.0,180.87,180.97,37108.0,166.3933,166.4485,166.3289,166.4209,37108.0
2021-11-26 09:30:00,180.43,181.57,180.43,181.53,10001.0,165.9243,166.9726,165.9243,166.9359,10001.0
2021-11-26 09:35:00,181.43,181.77,180.83,180.84,11575.0,166.8439,167.1566,166.2921,166.3013,11575.0
2021-11-26 09:40:00,180.75,180.92,180.22,180.63,7425.0,166.2186,166.3749,165.7312,166.1082,7425.0
2021-11-26 09:45:00,180.65,180.65,180.22,180.48,6942.0,166.1266,166.1266,165.7312,165.9703,6942.0
2021-11-26 09:50:00,180.53,180.59,179.67,180.19,6279.0,166.0163,166.0714,165.2254,165.7036,6279.0
2021-11-26 09:55:00,179.99,180.09,179.71,179.9,4737.0,165.5197,165.6116,165.2622,165.4369,4737.0
2021-11-26 10:00:00,179.89,179.95,179.36,179.47,7667.0,165.4277,165.4829,164.9403,165.0415,7667.0
2021-11-26 10:05:00,179.54,179.91,179.38,179.62,7787.0,165.1058,165.4461,164.9587,165.1794,7787.0
2021-11-26 10:10:00,179.51,179.57,179.38,179.43,3956.0,165.0783,165.1334,164.9587,165.0047,3956.0
2021-11-26 10:15:00,179.69,179.77,179.2,179.59,3080.0,165.2438,165.3174,164.7932,165.1518,3080.0
2021-11-26 10:20:00,179.65,179.87,179.56,179.72,4452.0,165.207,165.4093,165.1242,165.2714,4452.0
2021-11-26 10:25:00,179.65,179.98,179.65,179.88,3624.0,165.207,165.5105,165.207,165.4185,3624.0
2021-11-26 10:30:00,179.88,180.11,179.63,180.11,2990.0,165.4185,165.63,165.1886,165.63,2990.0
2021-11-26 10:35:00,180.12,180.55,180.09,180.55,4268.0,165.6392,166.0346,165.6116,166.0346,4268.0
2021-11-26 10:40:00,180.59,180.59,180.19,180.47,5028.0,166.0714,166.0714,165.7036,165.9611,5028.0
2021-11-26 10:45:00,180.57,180.57,180.08,180.14,3004.0,166.053,166.053,165.6024,165.6576,3004.0
2021-11-26 10:50:00,180.2,180.21,179.95,180.03,4167.0,165.7128,165.722,165.4829,165.5565,4167.0
2021-11-26 10:55:00,180.0,180.28,179.99,180.19,2125.0,165.5289,165.7864,165.5197,165.7036,2125.0
2021-11-26 11:00:00,180.11,180.12,179.72,179.72,4562.0,165.63,165.6392,165.2714,165.2714,4562.0
2021-11-26 11:05:00,179.67,179.8,179.61,179.72,3215.0,165.2254,165.3449,165.1702,165.2714,3215.0
2021-11-26 11:10:00,179.81,179.85,179.57,179.66,3598.0,165.3541,165.3909,165.1334,165.2162,3598.0
2021-11-26 11:15:00,179.57,179.58,179.26,179.44,1847.0,165.1334,165.1426,164.8484,165.0139,1847.0
2021-11-26 11:20:00,179.42,179.53,179.34,179.45,5145.0,164.9955,165.0967,164.9219,165.0231,5145.0
2021-11-26 11:25:00,179.37,179.42,179.21,179.29,5750.0,164.9495,164.9955,164.8024,164.8759,5750.0
2021-11-26 11:30:00,179.3,179.34,178.56,178.56,2180.0,164.8851,164.9219,164.2046,164.2046,2180.0
2021-11-26 11:35:00,178.67,178.94,178.66,178.79,6129.0,164.3058,164.5541,164.2966,164.4161,6129.0
2021-11-26 11:40:00,178.79,179.34,178.75,179.16,5414.0,164.4161,164.9219,164.3794,164.7564,5414.0
2021-11-26 11:45:00,179.04,179.12,178.64,178.74,5163.0,164.646,164.7196,164.2782,164.3702,5163.0
2021-11-26 11:50:00,178.82,178.86,178.5,178.6,6241.0,164.4437,164.4805,164.1495,164.2414,6241.0
2021-11-26 11:55:00,178.65,178.76,178.57,178.67,2001.0,164.2874,164.3886,164.2138,164.3058,2001.0
2021-11-26 12:00:00,178.71,178.83,178.22,178.53,9680.0,164.3426,164.4529,163.892,164.177,9680.0
2021-11-26 12:05:00,178.51,178.9,178.51,178.9,2887.0,164.1587,164.5173,164.1587,164.5173,2887.0
2021-11-26 12:10:00,178.91,178.93,178.63,178.78,3655.0,164.5265,164.5449,164.269,164.4069,3655.0
2021-11-26 12:15:00,178.83,178.83,178.42,178.54,4135.0,164.4529,164.4529,164.0759,164.1862,4135.0
2021-11-26 12:20:00,178.54,178.75,178.54,178.75,3547.0,164.1862,164.3794,164.1862,164.3794,3547.0
2021-11-26 12:25:00,178.75,179.0,178.75,178.89,1640.0,164.3794,164.6093,164.3794,164.5081,1640.0
2021-11-26 12:30:00,178.91,179.0,178.74,178.84,3566.0,164.5265,164.6093,164.3702,164.4621,3566.0
2021-11-26 12:35:00,178.86,178.92,178.68,178.78,9554.0,164.4805,164.5357,164.315,164.4069,9554.0
2021-11-26 12:40:00,178.72,178.74,178.34,178.49,5617.0,164.3518,164.3702,164.0023,164.1403,5617.0
2021-11-26 12:45:00,178.52,178.53,178.29,178.31,10104.0,164.1679,164.177,163.9563,163.9747,10104.0
2021-11-26 12:50:00,178.22,178.29,177.47,177.54,21171.0,163.892,163.9563,163.2023,163.2666,21171.0
2021-11-26 12:55:00,177.54,178.3,177.54,178.09,37504.0,163.2666,163.9655,163.2666,163.7724,37504.0
2021-11-29 09:30:00,178.56,178.56,176.96,177.44,17477.0,164.2046,164.2046,162.7333,163.1747,17477.0
2021-11-29 09:35:00,177.59,178.33,177.54,177.54,6154.0,163.3126,163.9931,163.2666,163.2666,6154.0
2021-11-29 09:40:00,177.75,178.22,177.7,178.12,1117.0,163.4598,163.892,163.4138,163.8,1117.0
2021-11-29 09:45:00,178.1,178.56,178.0,178.45,3825.0,163.7816,164.2046,163.6897,164.1035,3825.0
2021-11-29 09:50:00,178.48,178.54,178.0,178.2,7363.0,164.1311,164.1862,163.6897,163.8736,7363.0
2021-11-29 09:55:00,178.47,178.61,178.25,178.48,3200.0,164.1219,164.2506,163.9196,164.1311,3200.0
2021-11-29 10:00:00,178.39,179.0,178.28,178.9,4202.0,164.0483,164.6093,163.9471,164.5173,4202.0
2021-11-29 10:05:00,178.9,179.35,178.83,179.25,2077.0,164.5173,164.9311,164.4529,164.8392,2077.0
2021-11-29 10:10:00,179.24,179.7,179.15,179.69,4871.0,164.83,165.253,164.7472,165.2438,4871.0
2021-11-29 10:15:00,179.6,179.92,179.54,179.55,5190.0,165.161,165.4553,165.1058,165.115,5190.0
2021-11-29 10:20:00,179.48,179.86,179.39,179.78,4313.0,165.0507,165.4001,164.9679,165.3266,4313.0
2021-11-29 10:25:00,179.83,179.91,179.5,179.62,4115.0,165.3725,165.4461,165.0691,165.1794,4115.0
2021-11-29 10:30:00,179.57,179.68,179.44,179.64,2918.0,165.1334,165.2346,165.0139,165.1978,2918.0
2021-11-29 10:35:00,179.6,179.64,179.26,179.43,6149.0,165.161,165.1978,164.8484,165.0047,6149.0
2021-11-29 10:40:00,179.36,179.36,178.97,179.02,23581.0,164.9403,164.9403,164.5817,164.6277,23581.0
2021-11-29 10:45:00,179.06,179.06,178.77,178.89,14341.0,164.6644,164.6644,164.3978,164.5081,14341.0
2021-11-29 10:50:00,178.91,179.13,178.9,179.03,2755.0,164.5265,164.7288,164.5173,164.6369,2755.0
2021-11-29 10:55:00,179.15,179.15,178.81,178.81,5474.0,164.7472,164.7472,164.4345,164.4345,5474.0
2021-11-29 11:00:00,178.87,178.89,178.72,178.75,2286.0,164.4897,164.5081,164.3518,164.3794,2286.0
2021-11-29 11:05:00,178.73,179.34,178.73,179.28,43322.0,164.361,164.9219,164.361,164.8668,43322.0
2021-11-29 11:10:00,179.28,179.31,178.98,178.99,6147.0,164.8668,164.8943,164.5909,164.6001,6147.0
2021-11-29 11:15:00,179.06,179.22,179.02,179.12,4752.0,164.6644,164.8116,164.6277,164.7196,4752.0
2021-11-29 11:20:00,179.14,179.18,179.07,179.11,4548.0,164.738,164.7748,164.6736,164.7104,4548.0
2021-11-29 11:25:00,179.05,179.1,178.96,179.09,4050.0,164.6552,164.7012,164.5725,164.692,4050.0
2021-11-29 11:30:00,179.16,179.44,179.12,179.31,2563.0,164.7564,165.0139,164.7196,164.8943,2563.0
2021-11-29 11:35:00,179.31,179.37,179.1,179.17,5806.0,164.8943,164.9495,164.7012,164.7656,5806.0
2021-11-29 11:40:00,179.12,179.12,178.87,178.95,3281.0,164.7196,164.7196,164.4897,164.5633,3281.0
2021-11-29 11:45:00,179.09,179.1,178.63,178.72,2547.0,164.692,164.7012,164.269,164.3518,2547.0
2021-11-29 11:50:00,178.71,178.77,178.58,178.69,3771.0,164.3426,164.3978,164.223,164.3242,3771.0
2021-11-29 11:55:00,178.74,178.76,178.61,178.71,3157.0,164.3702,164.3886,164.2506,164.3426,3157.0
2021-11-29 12:00:00,178.65,178.73,178.53,178.58,5827.0,164.2874,164.361,164.177,164.223,5827.0
2021-11-29 12:05:00,178.71,178.87,178.71,178.82,4624.0,164.3426,164.4897,164.3426,164.4437,4624.0
2021-11-29 12:10:00,178.9,178.9,178.64,178.65,3024.0,164.5173,164.5173,164.2782,164.2874,3024.0
2021-11-29 12:15:00,178.65,178.67,178.37,178.52,19029.0,164.2874,164.3058,164.0299,164.1679,19029.0
2021-11-29 12:20:00,178.46,178.74,178.46,178.74,4370.0,164.1127,164.3702,164.1127,164.3702,4370.0
2021-11-29 12:25:00,178.67,178.67,178.45,178.56,3080.0,164.3058,164.3058,164.1035,164.2046,3080.0
2021-11-29 12:30:00,178.51,178.69,178.51,178.66,3059.0,164.1587,164.3242,164.1587,164.2966,3059.0
2021-11-29 12:35:00,178.66,178.72,178.6,178.67,6422.0,164.2966,164.3518,164.2414,164.3058,6422.0
2021-11-29 12:40:00,178.72,178.77,178.61,178.66,12169.0,164.3518,164.3978,164.2506,164.2966,12169.0
2021-11-29 12:45:00,178.63,178.64,178.56,178.64,8168.0,164.269,164.2782,164.2046,164.2782,8168.0
2021-11-29 12:50:00,178.58,178.63,178.57,178.63,1265.0,164.223,164.269,164.2138,164.269,1265.0
2021-11-29 12:55:00,178.54,178.61,178.51,178.61,1678.0,164.1862,164.2506,164.1587,164.2506,1678.0
2021-11-29 13:00:00,178.62,178.69,178.62,178.64,3887.0,164.2598,164.3242,164.2598,164.2782,3887.0
2021-11-29 13:05:00,178.67,178.79,178.65,178.75,2326.0,164.3058,164.4161,164.2874,164.3794,2326.0
2021-11-29 13:10:00,178.83,179.1,178.83,179.1,2221.0,164.4529,164.7012,164.4529,164.7012,2221.0
2021-11-29 13:15:00,179.11,179.2,179.1,179.14,2444.0,164.7104,164.7932,164.7012,164.738,2444.0
2021-11-29 13:20:00,179.09,179.16,179.07,179.11,2297.0,164.692,164.7564,164.6736,164.7104,2297.0
2021-11-29 13:25:00,179.03,179.12,179.03,179.08,1027.0,164.6369,164.7196,164.6369,164.6828,1027.0
2021-11-29 13:30:00,179.11,179.23,179.11,179.17,3758.0,164.7104,164.8208,164.7104,164.7656,3758.0
2021-11-29 13:35:00,179.17,179.17,179.05,179.13,2567.0,164.7656,164.7656,164.6552,164.7288,2567.0
2021-11-29 13:40:00,179.13,179.13,178.97,178.98,3583.0,164.7288,164.7288,164.5817,164.5909,3583.0
2021-11-29 13:45:00,179.0,179.02,178.91,178.94,2542.0,164.6093,164.6277,164.5265,164.5541,2542.0
2021-11-29 13:50:00,178.99,179.13,178.99,179.09,2452.0,164.6001,164.7288,164.6001,164.692,2452.0
2021-11-29 13:55:00,179.1,179.13,179.07,179.13,2432.0,164.7012,164.7288,164.6736,164.7288,2432.0
2021-11-29 14:00:00,179.08,179.17,179.04,179.17,4595.0,164.6828,164.7656,164.646,164.7656,4595.0
2021-11-29 14:05:00,179.19,179.22,179.07,179.17,13239.0,164.784,164.8116,164.6736,164.7656,13239.0
2021-11-29 14:10:00,179.18,179.24,179.09,179.1,10253.0,164.7748,164.83,164.692,164.7012,10253.0
2021-11-29 14:15:00,179.09,179.18,179.08,179.16,4937.0,164.692,164.7748,164.6828,164.7564,4937.0
2021-11-29 14:20:00,179.13,179.16,179.05,179.12,2938.0,164.7288,164.7564,164.6552,164.7196,2938.0
2021-11-29 14:25:00,179.12,179.24,179.12,179.21,4581.0,164.7196,164.83,164.7196,164.8024,4581.0
2021-11-29 14:30:00,179.23,179.34,179.18,179.34,11584.0,164.8208,164.9219,164.7748,164.9219,11584.0
2021-11-29 14:35:00,179.31,179.33,179.19,179.19,5224.0,164.8943,164.9127,164.784,164.784,5224.0
2021-11-29 14:40:00,179.22,179.22,178.85,178.85,6786.0,164.8116,164.8116,164.4713,164.4713,6786.0
2021-11-29 14:45:00,178.82,179.07,178.82,179.06,5758.0,164.4437,164.6736,164.4437,164.6644,5758.0
2021-11-29 14:50:00,178.99,179.0,178.93,178.96,3207.0,164.6001,164.6093,164.5449,164.5725,3207.0
2021-11-29 14:55:00,178.96,179.02,178.9,178.97,2901.0,164.5725,164.6277,164.5173,164.5817,2901.0
2021-11-29 15:00:00,179.02,179.32,179.01,179.2,8766.0,164.6277,164.9035,164.6185,164.7932,8766.0
2021-11-29 15:05:00,179.21,179.23,179.01,179.05,4541.0,164.8024,164.8208,164.6185,164.6552,4541.0
2021-11-29 15:10:00,179.08,179.25,179.0,179.23,6187.0,164.6828,164.8392,164.6093,164.8208,6187.0
2021-11-29 15:15:00,179.23,179.27,179.11,179.13,4646.0,164.8208,164.8576,164.7104,164.7288,4646.0
2021-11-29 15:20:00,179.16,179.23,179.05,179.14,3525.0,164.7564,164.8208,164.6552,164.738,3525.0
2021-11-29 15:25:00,179.16,179.32,179.11,179.23,3751.0,164.7564,164.9035,164.7104,164.8208,3751.0
2021-11-29 15:30:00,179.23,179.26,179.14,179.24,11921.0,164.8208,164.8484,164.738,164.83,11921.0
2021-11-29 15:35:00,179.26,179.51,179.2,179.51,10831.0,164.8484,165.0783,164.7932,165.0783,10831.0
2021-11-29 15:40:00,179.48,179.51,179.14,179.18,14985.0,165.0507,165.0783,164.738,164.7748,14985.0
2021-11-29 15:45:00,179.17,179.18,179.02,179.07,9067.0,164.7656,164.7748,164.6277,164.6736,9067.0
2021-11-29 15:50:00,179.09,179.23,179.01,179.18,15528.0,164.692,164.8208,164.6185,164.7748,15528.0
2021-11-29 15:55:00,179.14,179.27,179.07,179.13,52127.0,164.738,164.8576,164.6736,164.7288,52127.0
2021-11-30 09:30:00,178.1,178.49,177.03,177.08,18946.0,163.7816,164.1403,162.7976,162.8436,18946.0
2021-11-30 09:35:00,177.15,177.18,176.25,176.57,13984.0,162.908,162.9356,162.0803,162.3746,13984.0
2021-11-30 09:40:00,176.73,177.22,176.66,177.22,8608.0,162.5218,162.9724,162.4574,162.9724,8608.0
2021-11-30 09:45:00,177.18,177.27,176.62,176.95,18688.0,162.9356,163.0183,162.4206,162.7241,18688.0
2021-11-30 09:50:00,176.85,177.44,176.79,177.44,12204.0,162.6321,163.1747,162.5769,163.1747,12204.0
2021-11-30 09:55:00,177.4,177.81,177.22,177.53,14808.0,163.1379,163.5149,162.9724,163.2574,14808.0
2021-11-30 10:00:00,177.53,178.07,177.43,178.0,13475.0,163.2574,163.754,163.1655,163.6897,13475.0
2021-11-30 10:05:00,178.07,178.67,178.07,178.66,6860.0,163.754,164.3058,163.754,164.2966,6860.0
2021-11-30 10:10:00,178.77,179.01,178.6,178.93,7943.0,164.3978,164.6185,164.2414,164.5449,7943.0
2021-11-30 10:15:00,178.89,179.32,178.89,179.15,12571.0,164.5081,164.9035,164.5081,164.7472,12571.0
2021-11-30 10:20:00,179.14,179.26,178.93,179.0,11777.0,164.738,164.8484,164.5449,164.6093,11777.0
2021-11-30 10:25:00,178.97,178.97,178.48,178.51,7635.0,164.5817,164.5817,164.1311,164.1587,7635.0
2021-11-30 10:30:00,178.55,179.0,178.55,178.84,8335.0,164.1954,164.6093,164.1954,164.4621,8335.0
2021-11-30 10:35:00,178.91,178.91,178.44,178.45,5267.0,164.5265,164.5265,164.0943,164.1035,5267.0
2021-11-30 10:40:00,178.47,178.52,178.25,178.34,7125.0,164.1219,164.1679,163.9196,164.0023,7125.0
2021-11-30 10:45:00,178.27,178.34,178.04,178.09,4317.0,163.938,164.0023,163.7264,163.7724,4317.0
2021-11-30 10:50:00,178.09,178.1,177.55,177.64,5041.0,163.7724,163.7816,163.2758,163.3586,5041.0
2021-11-30 10:55:00,177.68,178.03,177.64,178.03,5419.0,163.3954,163.7172,163.3586,163.7172,5419.0
2021-11-30 11:00:00,177.95,177.99,177.4,177.69,11333.0,163.6437,163.6805,163.1379,163.4046,11333.0
2021-11-30 11:05:00,177.74,178.2,177.73,178.05,3445.0,163.4506,163.8736,163.4414,163.7356,3445.0
2021-11-30 11:10:00,178.11,178.36,178.09,178.35,4164.0,163.7908,164.0207,163.7724,164.0115,4164.0
2021-11-30 11:15:00,178.25,178.45,178.07,178.1,6642.0,163.9196,164.1035,163.754,163.7816,6642.0
2021-11-30 11:20:00,178.22,178.37,178.11,178.15,6814.0,163.892,164.0299,163.7908,163.8276,6814.0
2021-11-30 11:25:00,178.1,178.39,177.97,178.03,7230.0,163.7816,164.0483,163.6621,163.7172,7230.0
2021-11-30 11:30:00,178.06,178.39,177.95,178.39,5506.0,163.7448,164.0483,163.6437,164.0483,5506.0
2021-11-30 11:35:00,178.41,178.62,178.41,178.6,5595.0,164.0667,164.2598,164.0667,164.2414,5595.0
2021-11-30 11:40:00,178.46,178.76,178.46,178.58,4136.0,164.1127,164.3886,164.1127,164.223,4136.0
2021-11-30 11:45:00,178.51,178.54,178.3,178.54,5067.0,164.1587,164.1862,163.9655,164.1862,5067.0
2021-11-30 11:50:00,178.56,178.61,178.17,178.18,6065.0,164.2046,164.2506,163.846,163.8552,6065.0
2021-11-30 11:55:00,178.21,178.53,178.09,178.43,4347.0,163.8828,164.177,163.7724,164.0851,4347.0
2021-11-30 12:00:00,178.28,178.59,178.28,178.56,5904.0,163.9471,164.2322,163.9471,164.2046,5904.0
2021-11-30 12:05:00,178.56,178.69,178.45,178.54,4357.0,164.2046,164.3242,164.1035,164.1862,4357.0
2021-11-30 12:10:00,178.51,178.67,178.4,178.59,7864.0,164.1587,164.3058,164.0575,164.2322,7864.0
2021-11-30 12:15:00,178.57,178.79,178.56,178.76,5814.0,164.2138,164.4161,164.2046,164.3886,5814.0
2021-11-30 12:20:00,178.69,179.08,178.56,179.05,7504.0,164.3242,164.6828,164.2046,164.6552,7504.0
2021-11-30 12:25:00,179.09,179.18,178.95,179.01,7561.0,164.692,164.7748,164.5633,164.6185,7561.0
2021-11-30 12:30:00,179.06,179.24,178.88,179.09,9001.0,164.6644,164.83,164.4989,164.692,9001.0
2021-11-30 12:35:00,179.16,179.21,178.69,178.75,5496.0,164.7564,164.8024,164.3242,164.3794,5496.0
2021-11-30 12:40:00,178.72,178.91,178.64,178.87,5412.0,164.3518,164.5265,164.2782,164.4897,5412.0
2021-11-30 12:45:00,178.86,178.92,178.62,178.75,4171.0,164.4805,164.5357,164.2598,164.3794,4171.0
2021-11-30 12:50:00,178.81,178.84,178.66,178.66,3076.0,164.4345,164.4621,164.2966,164.2966,3076.0
2021-11-30 12:55:00,178.56,178.56,178.34,178.41,4395.0,164.2046,164.2046,164.0023,164.0667,4395.0
2021-11-30 13:00:00,178.44,178.49,178.14,178.14,5981.0,164.0943,164.1403,163.8184,163.8184,5981.0
2021-11-30 13:05:00,178.12,178.12,178.01,178.02,6532.0,163.8,163.8,163.6989,163.708,6532.0
2021-11-30 13:10:00,178.03,178.12,177.99,178.03,3644.0,163.7172,163.8,163.6805,163.7172,3644.0
2021-11-30 13:15:00,178.1,178.43,178.1,178.42,5582.0,163.7816,164.0851,163.7816,164.0759,5582.0
2021-11-30 13:20:00,178.44,178.51,178.29,178.3,5277.0,164.0943,164.1587,163.9563,163.9655,5277.0
2021-11-30 13:25:00,178.28,178.55,178.24,178.47,4887.0,163.9471,164.1954,163.9104,164.1219,4887.0
2021-11-30 13:30:00,178.5,178.68,178.42,178.44,5219.0,164.1495,164.315,164.0759,164.0943,5219.0
2021-11-30 13:35:00,178.37,178.38,178.21,178.29,4541.0,164.0299,164.0391,163.8828,163.9563,4541.0
2021-11-30 13:40:00,178.35,178.61,178.35,178.58,3326.0,164.0115,164.2506,164.0115,164.223,3326.0
2021-11-30 13:45:00,178.61,178.81,178.56,178.72,5888.0,164.2506,164.4345,164.2046,164.3518,5888.0
2021-11-30 13:50:00,178.75,178.86,178.67,178.86,4708.0,164.3794,164.4805,164.3058,164.4805,4708.0
2021-11-30 13:55:00,178.85,178.94,178.77,178.86,4566.0,164.4713,164.5541,164.3978,164.4805,4566.0
2021-11-30 14:00:00,178.81,178.99,178.7,178.92,15210.0,164.4345,164.6001,164.3334,164.5357,15210.0
2021-11-30 14:05:00,178.97,179.02,178.86,178.95,3649.0,164.5817,164.6277,164.4805,164.5633,3649.0
2021-11-30 14:10:00,178.99,179.02,178.75,178.75,3298.0,164.6001,164.6277,164.3794,164.3794,3298.0
2021-11-30 14:15:00,178.77,179.0,178.76,178.95,3786.0,164.3978,164.6093,164.3886,164.5633,3786.0
2021-11-30 14:20:00,178.96,178.96,178.88,178.94,2660.0,164.5725,164.5725,164.4989,164.5541,2660.0
2021-11-30 14:25:00,178.88,179.08,178.78,178.86,6946.0,164.4989,164.6828,164.4069,164.4805,6946.0
2021-11-30 14:30:00,178.92,179.05,178.84,179.0,2880.0,164.5357,164.6552,164.4621,164.6093,2880.0
2021-11-30 14:35:00,179.05,179.27,179.05,179.09,7065.0,164.6552,164.8576,164.6552,164.692,7065.0
2021-11-30 14:40:00,179.08,179.09,178.85,178.98,6494.0,164.6828,164.692,164.4713,164.5909,6494.0
2021-11-30 14:45:00,179.0,179.01,178.84,178.97,6943.0,164.6093,164.6185,164.4621,164.5817,6943.0
2021-11-30 14:50:00,178.88,178.95,178.71,178.77,11236.0,164.4989,164.5633,164.3426,164.3978,11236.0
2021-11-30 14:55:00,178.78,178.9,178.52,178.52,13469.0,164.4069,164.5173,164.1679,164.1679,13469.0
2021-11-30 15:00:00,178.57,178.65,178.32,178.39,7264.0,164.2138,164.2874,163.9839,164.0483,7264.0
2021-11-30 15:05:00,178.36,178.36,177.91,177.94,8406.0,164.0207,164.0207,163.6069,163.6345,8406.0
2021-11-30 15:10:00,177.95,178.14,177.9,177.96,7207.0,163.6437,163.8184,163.5977,163.6529,7207.0
2021-11-30 15:15:00,178.01,178.19,178.01,178.08,9074.0,163.6989,163.8644,163.6989,163.7632,9074.0
2021-11-30 15:20:00,178.06,178.2,177.98,178.02,7365.0,163.7448,163.8736,163.6713,163.708,7365.0
2021-11-30 15:25:00,178.03,178.29,177.93,178.16,18287.0,163.7172,163.9563,163.6253,163.8368,18287.0
2021-11-30 15:30:00,178.13,178.15,177.65,177.66,21893.0,163.8092,163.8276,163.3678,163.377,21893.0
2021-11-30 15:35:00,177.64,177.95,177.5,177.9,21100.0,163.3586,163.6437,163.2299,163.5977,21100.0
2021-11-30 15:40:00,177.9,177.92,177.49,177.62,38116.0,163.5977,163.6161,163.2207,163.3402,38116.0
2021-11-30 15:45:00,177.62,177.81,177.11,177.17,27629.0,163.3402,163.5149,162.8712,162.9264,27629.0
2021-11-30 15:50:00,177.25,177.55,177.05,177.55,65076.0,163.0,163.2758,162.816,163.2758,65076.0
2021-11-30 15:55:00,177.58,178.1,177.46,177.47,230082.0,163.3034,163.7816,163.1931,163.2023,230082.0
2021-12-01 09:30:00,178.81,179.27,178.17,179.19,14685.0,164.4345,164.8576,163.846,164.784,14685.0
2021-12-01 09:35:00,179.08,179.37,178.66,178.72,4933.0,164.6828,164.9495,164.2966,164.3518,4933.0
2021-12-01 09:40:00,179.0,179.0,178.0,178.0,3616.0,164.6093,164.6093,163.6897,163.6897,3616.0
2021-12-01 09:45:00,177.99,178.23,177.54,177.54,6003.0,163.6805,163.9012,163.2666,163.2666,6003.0
2021-12-01 09:50:00,177.55,177.57,177.29,177.38,7238.0,163.2758,163.2942,163.0367,163.1195,7238.0
2021-12-01 09:55:00,177.1,177.12,176.56,176.68,6776.0,162.862,162.8804,162.3654,162.4758,6776.0
2021-12-01 10:00:00,176.46,176.84,176.46,176.59,7339.0,162.2735,162.6229,162.2735,162.393,7339.0
2021-12-01 10:05:00,176.7,176.94,176.7,176.81,4065.0,162.4942,162.7149,162.4942,162.5953,4065.0
2021-12-01 10:10:00,176.72,176.83,176.58,176.64,6022.0,162.5126,162.6137,162.3838,162.439,6022.0
2021-12-01 10:15:00,176.54,176.9,176.53,176.68,7533.0,162.347,162.6781,162.3378,162.4758,7533.0
2021-12-01 10:20:00,176.75,176.89,176.3,176.3,9058.0,162.5402,162.6689,162.1263,162.1263,9058.0
2021-12-01 10:25:00,176.33,176.37,176.0,176.12,2816.0,162.1539,162.1907,161.8504,161.9608,2816.0
2021-12-01 10:30:00,176.11,176.19,175.59,175.68,9070.0,161.9516,162.0252,161.4734,161.5562,9070.0
2021-12-01 10:35:00,175.65,175.66,175.08,175.25,9971.0,161.5286,161.5378,161.0044,161.1607,9971.0
2021-12-01 10:40:00,175.23,175.98,175.14,175.83,8457.0,161.1424,161.8321,161.0596,161.6941,8457.0
2021-12-01 10:45:00,175.89,175.99,175.53,175.55,9115.0,161.7493,161.8413,161.4182,161.4366,9115.0
2021-12-01 10:50:00,175.68,176.11,175.54,176.06,8700.0,161.5562,161.9516,161.4274,161.9056,8700.0
2021-12-01 10:55:00,176.02,176.17,175.66,176.02,7924.0,161.8688,162.0068,161.5378,161.8688,7924.0
2021-12-01 11:00:00,175.97,176.32,175.91,176.18,5292.0,161.8229,162.1447,161.7677,162.016,5292.0
2021-12-01 11:05:00,176.18,176.3,176.04,176.06,6502.0,162.016,162.1263,161.8872,161.9056,6502.0
2021-12-01 11:10:00,176.12,176.23,176.02,176.18,8280.0,161.9608,162.062,161.8688,162.016,8280.0
2021-12-01 11:15:00,176.15,176.47,176.08,176.31,3514.0,161.9884,162.2827,161.924,162.1355,3514.0
2021-12-01 11:20:00,176.37,176.66,176.34,176.54,7247.0,162.1907,162.4574,162.1631,162.347,7247.0
2021-12-01 11:25:00,176.49,176.67,176.41,176.53,8801.0,162.3011,162.4666,162.2275,162.3378,8801.0
2021-12-01 11:30:00,176.51,176.83,176.37,176.73,7601.0,162.3194,162.6137,162.1907,162.5218,7601.0
2021-12-01 11:35:00,176.66,177.41,176.61,177.33,5311.0,162.4574,163.1471,162.4114,163.0735,5311.0
2021-12-01 11:40:00,177.33,177.75,177.31,177.7,6035.0,163.0735,163.4598,163.0551,163.4138,6035.0
2021-12-01 11:45:00,177.62,177.72,177.38,177.69,11246.0,163.3402,163.4322,163.1195,163.4046,11246.0
2021-12-01 11:50:00,177.76,177.86,177.46,177.83,7889.0,163.469,163.5609,163.1931,163.5333,7889.0
2021-12-01 11:55:00,177.72,178.23,177.64,178.22,10476.0,163.4322,163.9012,163.3586,163.892,10476.0
2021-12-01 12:00:00,178.14,178.47,177.82,178.4,14097.0,163.8184,164.1219,163.5241,164.0575,14097.0
2021-12-01 12:05:00,178.42,178.54,178.36,178.48,4366.0,164.0759,164.1862,164.0207,164.1311,4366.0
2021-12-01 12:10:00,178.38,178.49,178.38,178.46,1424.0,164.0391,164.1403,164.0391,164.1127,1424.0
2021-12-01 12:15:00,178.41,178.49,177.83,177.84,3337.0,164.0667,164.1403,163.5333,163.5425,3337.0
2021-12-01 12:20:00,177.9,177.92,177.78,177.78,4431.0,163.5977,163.6161,163.4873,163.4873,4431.0
2021-12-01 12:25:00,177.86,177.92,177.81,177.82,4293.0,163.5609,163.6161,163.5149,163.5241,4293.0
2021-12-01 12:30:00,177.93,177.98,177.77,177.77,4084.0,163.6253,163.6713,163.4781,163.4781,4084.0
2021-12-01 12:35:00,177.71,178.1,177.69,178.1,3678.0,163.423,163.7816,163.4046,163.7816,3678.0
2021-12-01 12:40:00,178.04,178.09,177.87,177.87,2462.0,163.7264,163.7724,163.5701,163.5701,2462.0
2021-12-01 12:45:00,177.84,177.93,177.82,177.88,2454.0,163.5425,163.6253,163.5241,163.5793,2454.0
2021-12-01 12:50:00,177.92,177.92,177.73,177.85,5590.0,163.6161,163.6161,163.4414,163.5517,5590.0
2021-12-01 12:55:00,177.8,178.38,177.76,178.22,17244.0,163.5057,164.0391,163.469,163.892,17244.0
2021-12-01 13:00:00,178.2,178.33,178.15,178.21,1379.0,163.8736,163.9931,163.8276,163.8828,1379.0
2021-12-01 13:05:00,178.08,178.15,177.78,178.0,5557.0,163.7632,163.8276,163.4873,163.6897,5557.0
2021-12-01 13:10:00,177.98,178.24,177.9,178.18,3157.0,163.6713,163.9104,163.5977,163.8552,3157.0
2021-12-01 13:15:00,178.21,178.24,177.9,177.98,4101.0,163.8828,163.9104,163.5977,163.6713,4101.0
2021-12-01 13:20:00,178.01,178.08,177.98,178.08,1103.0,163.6989,163.7632,163.6713,163.7632,1103.0
2021-12-01 13:25:00,178.1,178.43,178.1,178.43,4096.0,163.7816,164.0851,163.7816,164.0851,4096.0
2021-12-01 13:30:00,178.34,178.39,178.21,178.34,3573.0,164.0023,164.0483,163.8828,164.0023,3573.0
2021-12-01 13:35:00,178.34,178.34,178.02,178.06,4491.0,164.0023,164.0023,163.708,163.7448,4491.0
2021-12-01 13:40:00,178.06,178.06,177.78,178.01,2219.0,163.7448,163.7448,163.4873,163.6989,2219.0
2021-12-01 13:45:00,177.91,177.95,177.73,177.78,3022.0,163.6069,163.6437,163.4414,163.4873,3022.0
2021-12-01 13:50:00,177.84,178.08,177.77,178.08,2264.0,163.5425,163.7632,163.4781,163.7632,2264.0
2021-12-01 13:55:00,178.09,178.11,177.87,177.89,2963.0,163.7724,163.7908,163.5701,163.5885,2963.0
2021-12-01 14:00:00,177.91,178.11,177.84,177.87,3757.0,163.6069,163.7908,163.5425,163.5701,3757.0
2021-12-01 14:05:00,177.95,178.5,177.9,178.13,22218.0,163.6437,164.1495,163.5977,163.8092,22218.0
2021-12-01 14:10:00,178.15,178.15,177.65,177.92,4352.0,163.8276,163.8276,163.3678,163.6161,4352.0
2021-12-01 14:15:00,178.0,178.15,178.0,178.0,2895.0,163.6897,163.8276,163.6897,163.6897,2895.0
2021-12-01 14:20:00,178.09,178.4,178.09,178.35,2457.0,163.7724,164.0575,163.7724,164.0115,2457.0
2021-12-01 14:25:00,178.42,178.52,178.34,178.4,3685.0,164.0759,164.1679,164.0023,164.0575,3685.0
2021-12-01 14:30:00,178.41,178.73,178.41,178.53,3265.0,164.0667,164.361,164.0667,164.177,3265.0
2021-12-01 14:35:00,178.5,178.59,178.3,178.37,4718.0,164.1495,164.2322,163.9655,164.0299,4718.0
2021-12-01 14:40:00,178.3,178.3,177.99,177.99,4038.0,163.9655,163.9655,163.6805,163.6805,4038.0
2021-12-01 14:45:00,177.99,178.11,177.88,177.94,2362.0,163.6805,163.7908,163.5793,163.6345,2362.0
2021-12-01 14:50:00,177.88,177.91,177.61,177.61,3521.0,163.5793,163.6069,163.331,163.331,3521.0
2021-12-01 14:55:00,177.62,177.86,177.61,177.84,5963.0,163.3402,163.5609,163.331,163.5425,5963.0
2021-12-01 15:00:00,177.89,178.03,177.81,177.81,4532.0,163.5885,163.7172,163.5149,163.5149,4532.0
2021-12-01 15:05:00,177.74,177.98,177.72,177.83,8450.0,163.4506,163.6713,163.4322,163.5333,8450.0
2021-12-01 15:10:00,177.9,177.92,177.78,177.85,2890.0,163.5977,163.6161,163.4873,163.5517,2890.0
2021-12-01 15:15:00,177.79,177.81,177.48,177.66,5357.0,163.4965,163.5149,163.2115,163.377,5357.0
2021-12-01 15:20:00,177.59,177.6,177.35,177.35,4829.0,163.3126,163.3218,163.0919,163.0919,4829.0
2021-12-01 15:25:00,177.28,177.46,177.23,177.44,4864.0,163.0275,163.1931,162.9816,163.1747,4864.0
2021-12-01 15:30:00,177.2,177.28,176.88,176.9,6995.0,162.954,163.0275,162.6597,162.6781,6995.0
2021-12-01 15:35:00,176.88,177.08,176.72,176.98,9410.0,162.6597,162.8436,162.5126,162.7517,9410.0
2021-12-01 15:40:00,177.07,177.1,176.8,176.91,8377.0,162.8344,162.862,162.5861,162.6873,8377.0
2021-12-01 15:45:00,176.88,176.94,176.41,176.52,16143.0,162.6597,162.7149,162.2275,162.3286,16143.0
2021-12-01 15:50:00,176.48,176.53,176.13,176.21,23199.0,162.2919,162.3378,161.97,162.0436,23199.0
2021-12-01 15:55:00,176.21,176.21,175.44,175.46,56494.0,162.0436,162.0436,161.3355,161.3539,56494.0
2021-12-02 09:30:00,176.19,177.17,176.0,176.02,15260.0,162.0252,162.9264,161.8504,161.8688,15260.0
2021-12-02 09:35:00,175.88,176.45,175.87,176.09,3919.0,161.7401,162.2643,161.7309,161.9332,3919.0
2021-12-02 09:40:00,176.01,176.17,175.77,175.98,5207.0,161.8596,162.0068,161.6389,161.8321,5207.0
2021-12-02 09:45:00,175.9,176.47,175.79,175.79,14000.0,161.7585,162.2827,161.6573,161.6573,14000.0
2021-12-02 09:50:00,176.02,176.61,176.02,176.53,6695.0,161.8688,162.4114,161.8688,162.3378,6695.0
2021-12-02 09:55:00,176.45,176.74,176.25,176.66,2936.0,162.2643,162.531,162.0803,162.4574,2936.0
2021-12-02 10:00:00,176.73,177.46,176.67,177.36,4264.0,162.5218,163.1931,162.4666,163.1011,4264.0
2021-12-02 10:05:00,177.42,177.45,177.2,177.2,3362.0,163.1563,163.1839,162.954,162.954,3362.0
2021-12-02 10:10:00,177.22,177.63,177.21,177.38,3588.0,162.9724,163.3494,162.9632,163.1195,3588.0
2021-12-02 10:15:00,177.48,177.88,177.45,177.88,2489.0,163.2115,163.5793,163.1839,163.5793,2489.0
2021-12-02 10:20:00,178.23,178.23,177.53,177.53,4934.0,163.9012,163.9012,163.2574,163.2574,4934.0
2021-12-02 10:25:00,177.49,177.62,177.39,177.53,826.0,163.2207,163.3402,163.1287,163.2574,826.0
2021-12-02 10:30:00,177.61,177.87,177.36,177.4,2446.0,163.331,163.5701,163.1011,163.1379,2446.0
2021-12-02 10:35:00,177.36,177.65,177.29,177.41,2537.0,163.1011,163.3678,163.0367,163.1471,2537.0
2021-12-02 10:40:00,177.38,177.59,177.32,177.49,3002.0,163.1195,163.3126,163.0643,163.2207,3002.0
2021-12-02 10:45:00,177.4,177.77,177.3,177.76,3807.0,163.1379,163.4781,163.0459,163.469,3807.0
2021-12-02 10:50:00,177.76,177.8,177.26,177.26,4953.0,163.469,163.5057,163.0091,163.0091,4953.0
2021-12-02 10:55:00,177.41,177.44,176.88,177.29,5242.0,163.1471,163.1747,162.6597,163.0367,5242.0
2021-12-02 11:00:00,177.42,177.74,177.41,177.64,3550.0,163.1563,163.4506,163.1471,163.3586,3550.0
2021-12-02 11:05:00,177.61,177.85,177.55,177.85,3343.0,163.331,163.5517,163.2758,163.5517,3343.0
2021-12-02 11:10:00,177.66,177.66,177.42,177.52,2230.0,163.377,163.377,163.1563,163.2482,2230.0
2021-12-02 11:15:00,177.51,177.64,177.38,177.64,3276.0,163.2391,163.3586,163.1195,163.3586,3276.0
2021-12-02 11:20:00,177.61,177.87,177.59,177.61,3132.0,163.331,163.5701,163.3126,163.331,3132.0
2021-12-02 11:25:00,177.61,177.66,177.33,177.33,3679.0,163.331,163.377,163.0735,163.0735,3679.0
2021-12-02 11:30:00,177.35,177.35,176.96,176.99,2183.0,163.0919,163.0919,162.7333,162.7609,2183.0
2021-12-02 11:35:00,176.95,177.23,176.93,177.23,4747.0,162.7241,162.9816,162.7057,162.9816,4747.0
2021-12-02 11:40:00,177.25,177.48,177.21,177.22,2620.0,163.0,163.2115,162.9632,162.9724,2620.0
2021-12-02 11:45:00,177.17,177.24,177.1,177.2,2521.0,162.9264,162.9908,162.862,162.954,2521.0
2021-12-02 11:50:00,177.24,177.38,177.16,177.38,2800.0,162.9908,163.1195,162.9172,163.1195,2800.0
2021-12-02 11:55:00,177.43,177.48,177.23,177.42,3691.0,163.1655,163.2115,162.9816,163.1563,3691.0
2021-12-02 12:00:00,177.45,177.5,177.42,177.46,2278.0,163.1839,163.2299,163.1563,163.1931,2278.0
2021-12-02 12:05:00,177.45,177.5,177.36,177.44,1596.0,163.1839,163.2299,163.1011,163.1747,1596.0
2021-12-02 12:10:00,177.5,177.53,177.43,177.5,3485.0,163.2299,163.2574,163.1655,163.2299,3485.0
2021-12-02 12:15:00,177.5,177.54,177.28,177.44,8200.0,163.2299,163.2666,163.0275,163.1747,8200.0
2021-12-02 12:20:00,177.41,177.41,177.16,177.17,1201.0,163.1471,163.1471,162.9172,162.9264,1201.0
2021-12-02 12:25:00,177.07,177.1,176.81,176.88,2664.0,162.8344,162.862,162.5953,162.6597,2664.0
2021-12-02 12:30:00,176.87,176.94,176.71,176.77,3982.0,162.6505,162.7149,162.5034,162.5585,3982.0
2021-12-02 12:35:00,176.61,176.94,176.61,176.83,3499.0,162.4114,162.7149,162.4114,162.6137,3499.0
2021-12-02 12:40:00,176.8,176.81,176.61,176.61,1424.0,162.5861,162.5953,162.4114,162.4114,1424.0
2021-12-02 12:45:00,176.69,177.22,176.65,177.22,3852.0,162.485,162.9724,162.4482,162.9724,3852.0
2021-12-02 12:50:00,177.27,177.51,177.27,177.46,4660.0,163.0183,163.2391,163.0183,163.1931,4660.0
2021-12-02 12:55:00,177.46,177.51,177.32,177.45,2601.0,163.1931,163.2391,163.0643,163.1839,2601.0
2021-12-02 13:00:00,177.34,177.5,177.19,177.48,4230.0,163.0827,163.2299,162.9448,163.2115,4230.0
2021-12-02 13:05:00,177.53,177.53,177.39,177.44,7055.0,163.2574,163.2574,163.1287,163.1747,7055.0
2021-12-02 13:10:00,177.48,177.55,177.47,177.5,10506.0,163.2115,163.2758,163.2023,163.2299,10506.0
2021-12-02 13:15:00,177.48,177.55,177.42,177.5,9488.0,163.2115,163.2758,163.1563,163.2299,9488.0
2021-12-02 13:20:00,177.5,177.55,177.36,177.37,18775.0,163.2299,163.2758,163.1011,163.1103,18775.0
2021-12-02 13:25:00,177.39,177.45,177.29,177.36,3307.0,163.1287,163.1839,163.0367,163.1011,3307.0
2021-12-02 13:30:00,177.43,177.55,177.36,177.5,9433.0,163.1655,163.2758,163.1011,163.2299,9433.0
2021-12-02 13:35:00,177.5,177.98,177.49,177.98,14608.0,163.2299,163.6713,163.2207,163.6713,14608.0
2021-12-02 13:40:00,178.15,178.16,178.02,178.08,3642.0,163.8276,163.8368,163.708,163.7632,3642.0
2021-12-02 13:45:00,178.2,178.2,177.84,177.88,3385.0,163.8736,163.8736,163.5425,163.5793,3385.0
2021-12-02 13:50:00,177.9,177.99,177.75,177.99,3409.0,163.5977,163.6805,163.4598,163.6805,3409.0
2021-12-02 13:55:00,178.04,178.17,178.04,178.17,1772.0,163.7264,163.846,163.7264,163.846,1772.0
2021-12-02 14:00:00,178.14,178.22,178.04,178.1,3815.0,163.8184,163.892,163.7264,163.7816,3815.0
2021-12-02 14:05:00,178.03,178.05,177.91,177.98,4695.0,163.7172,163.7356,163.6069,163.6713,4695.0
2021-12-02 14:10:00,177.98,178.03,177.96,177.97,3281.0,163.6713,163.7172,163.6529,163.6621,3281.0
2021-12-02 14:15:00,177.98,178.02,177.85,177.96,4991.0,163.6713,163.708,163.5517,163.6529,4991.0
2021-12-02 14:20:00,178.0,178.02,177.85,177.99,5365.0,163.6897,163.708,163.5517,163.6805,5365.0
2021-12-02 14:25:00,178.01,178.02,177.96,178.0,6188.0,163.6989,163.708,163.6529,163.6897,6188.0
2021-12-02 14:30:00,178.0,178.0,177.86,177.87,4166.0,163.6897,163.6897,163.5609,163.5701,4166.0
2021-12-02 14:35:00,177.93,177.98,177.85,177.98,2387.0,163.6253,163.6713,163.5517,163.6713,2387.0
2021-12-02 14:40:00,177.91,177.91,177.64,177.64,3401.0,163.6069,163.6069,163.3586,163.3586,3401.0
2021-12-02 14:45:00,177.67,177.68,177.5,177.53,2444.0,163.3862,163.3954,163.2299,163.2574,2444.0
2021-12-02 14:50:00,177.58,177.66,177.51,177.66,5158.0,163.3034,163.377,163.2391,163.377,5158.0
2021-12-02 14:55:00,177.68,177.71,177.58,177.62,1757.0,163.3954,163.423,163.3034,163.3402,1757.0
2021-12-02 15:00:00,177.62,177.72,177.49,177.51,4230.0,163.3402,163.4322,163.2207,163.2391,4230.0
2021-12-02 15:05:00,177.48,177.64,177.41,177.64,3194.0,163.2115,163.3586,163.1471,163.3586,3194.0
2021-12-02 15:10:00,177.72,177.79,177.54,177.76,8363.0,163.4322,163.4965,163.2666,163.469,8363.0
2021-12-02 15:15:00,177.83,177.83,177.51,177.6,5640.0,163.5333,163.5333,163.2391,163.3218,5640.0
2021-12-02 15:20:00,177.58,177.59,177.45,177.47,5846.0,163.3034,163.3126,163.1839,163.2023,5846.0
2021-12-02 15:25:00,177.51,177.62,177.42,177.62,5008.0,163.2391,163.3402,163.1563,163.3402,5008.0
2021-12-02 15:30:00,177.65,177.81,177.59,177.7,6441.0,163.3678,163.5149,163.3126,163.4138,6441.0
2021-12-02 15:35:00,177.7,177.73,177.41,177.48,9277.0,163.4138,163.4414,163.1471,163.2115,9277.0
2021-12-02 15:40:00,177.48,177.66,177.38,177.39,7856.0,163.2115,163.377,163.1195,163.1287,7856.0
2021-12-02 15:45:00,177.34,177.4,177.06,177.22,14743.0,163.0827,163.1379,162.8252,162.9724,14743.0
2021-12-02 15:50:00,177.17,177.26,176.96,177.04,23801.0,162.9264,163.0091,162.7333,162.8068,23801.0
2021-12-02 15:55:00,177.04,177.04,176.59,176.63,79467.0,162.8068,162.8068,162.393,162.4298,79467.0
2021-12-03 09:30:00,178.03,178.53,177.73,178.5,8800.0,163.7172,164.177,163.4414,164.1495,8800.0
2021-12-03 09:35:00,178.37,178.72,178.07,178.36,2203.0,164.0299,164.3518,163.754,164.0207,2203.0
2021-12-03 09:40:00,178.49,178.73,178.35,178.47,3204.0,164.1403,164.361,164.0115,164.1219,3204.0
2021-12-03 09:45:00,178.39,178.46,178.08,178.09,2650.0,164.0483,164.1127,163.7632,163.7724,2650.0
2021-12-03 09:50:00,178.19,178.67,177.96,178.67,3803.0,163.8644,164.3058,163.6529,164.3058,3803.0
2021-12-03 09:55:00,178.6,178.73,178.26,178.26,4562.0,164.2414,164.361,163.9288,163.9288,4562.0
2021-12-03 10:00:00,178.25,178.69,177.94,178.69,4943.0,163.9196,164.3242,163.6345,164.3242,4943.0
2021-12-03 10:05:00,178.77,178.85,178.54,178.56,4206.0,164.3978,164.4713,164.1862,164.2046,4206.0
2021-12-03 10:10:00,178.54,178.6,177.88,177.89,2587.0,164.1862,164.2414,163.5793,163.5885,2587.0
2021-12-03 10:15:00,177.99,178.4,177.99,178.33,3501.0,163.6805,164.0575,163.6805,163.9931,3501.0
2021-12-03 10:20:00,178.39,178.69,178.22,178.69,4600.0,164.0483,164.3242,163.892,164.3242,4600.0
2021-12-03 10:25:00,178.67,179.12,178.66,179.12,20900.0,164.3058,164.7196,164.2966,164.7196,20900.0
2021-12-03 10:30:00,179.02,179.02,178.63,178.64,3771.0,164.6277,164.6277,164.269,164.2782,3771.0
2021-12-03 10:35:00,178.64,179.03,178.63,179.02,3075.0,164.2782,164.6369,164.269,164.6277,3075.0
2021-12-03 10:40:00,179.02,179.02,178.54,178.55,4569.0,164.6277,164.6277,164.1862,164.1954,4569.0
2021-12-03 10:45:00,178.58,178.83,178.57,178.74,5226.0,164.223,164.4529,164.2138,164.3702,5226.0
2021-12-03 10:50:00,178.7,178.77,178.57,178.57,4525.0,164.3334,164.3978,164.2138,164.2138,4525.0
2021-12-03 10:55:00,178.61,178.99,178.6,178.68,5240.0,164.2506,164.6001,164.2414,164.315,5240.0
2021-12-03 11:00:00,178.46,178.69,178.3,178.69,2194.0,164.1127,164.3242,163.9655,164.3242,2194.0
2021-12-03 11:05:00,178.61,178.63,178.26,178.63,6509.0,164.2506,164.269,163.9288,164.269,6509.0
2021-12-03 11:10:00,178.63,179.19,178.56,179.17,7023.0,164.269,164.784,164.2046,164.7656,7023.0
2021-12-03 11:15:00,179.1,179.5,179.01,179.43,2576.0,164.7012,165.0691,164.6185,165.0047,2576.0
2021-12-03 11:20:00,179.36,179.65,179.3,179.41,6810.0,164.9403,165.207,164.8851,164.9863,6810.0
2021-12-03 11:25:00,179.46,179.61,179.45,179.48,5315.0,165.0323,165.1702,165.0231,165.0507,5315.0
2021-12-03 11:30:00,179.47,179.56,179.2,179.51,4346.0,165.0415,165.1242,164.7932,165.0783,4346.0
2021-12-03 11:35:00,179.5,179.5,179.16,179.41,5827.0,165.0691,165.0691,164.7564,164.9863,5827.0
2021-12-03 11:40:00,179.31,179.32,178.84,178.89,7372.0,164.8943,164.9035,164.4621,164.5081,7372.0
2021-12-03 11:45:00,178.86,179.32,178.78,179.21,5423.0,164.4805,164.9035,164.4069,164.8024,5423.0
2021-12-03 11:50:00,179.11,179.31,179.04,179.17,15335.0,164.7104,164.8943,164.646,164.7656,15335.0
2021-12-03 11:55:00,179.09,179.25,179.04,179.16,1720.0,164.692,164.8392,164.646,164.7564,1720.0
2021-12-03 12:00:00,179.38,179.67,179.32,179.41,2424.0,164.9587,165.2254,164.9035,164.9863,2424.0
2021-12-03 12:05:00,179.35,179.69,179.35,179.66,2282.0,164.9311,165.2438,164.9311,165.2162,2282.0
2021-12-03 12:10:00,179.63,179.68,179.51,179.55,3978.0,165.1886,165.2346,165.0783,165.115,3978.0
2021-12-03 12:15:00,179.54,179.65,179.4,179.55,4724.0,165.1058,165.207,164.9771,165.115,4724.0
2021-12-03 12:20:00,179.49,179.67,179.49,179.67,4501.0,165.0599,165.2254,165.0599,165.2254,4501.0
2021-12-03 12:25:00,179.7,179.94,179.69,179.81,4097.0,165.253,165.4737,165.2438,165.3541,4097.0
2021-12-03 12:30:00,179.9,179.9,179.66,179.69,4119.0,165.4369,165.4369,165.2162,165.2438,4119.0
2021-12-03 12:35:00,179.69,179.77,179.49,179.57,3327.0,165.2438,165.3174,165.0599,165.1334,3327.0
2021-12-03 12:40:00,179.5,179.54,179.31,179.31,1403.0,165.0691,165.1058,164.8943,164.8943,1403.0
2021-12-03 12:45:00,179.2,179.21,179.05,179.05,1715.0,164.7932,164.8024,164.6552,164.6552,1715.0
2021-12-03 12:50:00,179.0,179.21,179.0,179.16,4284.0,164.6093,164.8024,164.6093,164.7564,4284.0
2021-12-03 12:55:00,179.16,179.45,179.15,179.37,4745.0,164.7564,165.0231,164.7472,164.9495,4745.0
2021-12-03 13:00:00,179.32,179.39,179.26,179.39,2819.0,164.9035,164.9679,164.8484,164.9679,2819.0
2021-12-03 13:05:00,179.33,179.43,179.23,179.23,3964.0,164.9127,165.0047,164.8208,164.8208,3964.0
2021-12-03 13:10:00,179.2,179.32,179.15,179.2,4417.0,164.7932,164.9035,164.7472,164.7932,4417.0
2021-12-03 13:15:00,179.24,179.4,179.19,179.34,1200.0,164.83,164.9771,164.784,164.9219,1200.0
2021-12-03 13:20:00,179.35,179.42,179.33,179.4,2400.0,164.9311,164.9955,164.9127,164.9771,2400.0
2021-12-03 13:25:00,179.45,179.54,179.25,179.25,918.0,165.0231,165.1058,164.8392,164.8392,918.0
2021-12-03 13:30:00,179.29,179.44,179.28,179.36,2000.0,164.8759,165.0139,164.8668,164.9403,2000.0
2021-12-03 13:35:00,179.48,179.5,179.42,179.42,1400.0,165.0507,165.0691,164.9955,164.9955,1400.0
2021-12-03 13:40:00,179.42,179.54,179.38,179.53,3619.0,164.9955,165.1058,164.9587,165.0967,3619.0
2021-12-03 13:45:00,179.54,179.69,179.44,179.46,2981.0,165.1058,165.2438,165.0139,165.0323,2981.0
2021-12-03 13:50:00,179.51,179.75,179.51,179.51,3169.0,165.0783,165.299,165.0783,165.0783,3169.0
2021-12-03 13:55:00,179.53,179.6,179.42,179.52,3762.0,165.0967,165.161,164.9955,165.0875,3762.0
2021-12-03 14:00:00,179.47,179.47,179.32,179.33,1520.0,165.0415,165.0415,164.9035,164.9127,1520.0
2021-12-03 14:05:00,179.4,179.45,179.33,179.37,2202.0,164.9771,165.0231,164.9127,164.9495,2202.0
2021-12-03 14:10:00,179.42,179.57,179.37,179.43,3021.0,164.9955,165.1334,164.9495,165.0047,3021.0
2021-12-03 14:15:00,179.34,179.35,179.14,179.14,1025.0,164.9219,164.9311,164.738,164.738,1025.0
2021-12-03 14:20:00,179.21,179.46,179.06,179.41,3985.0,164.8024,165.0323,164.6644,164.9863,3985.0
2021-12-03 14:25:00,179.26,179.26,179.1,179.2,1520.0,164.8484,164.8484,164.7012,164.7932,1520.0
2021-12-03 14:30:00,179.23,179.31,179.01,179.22,3738.0,164.8208,164.8943,164.6185,164.8116,3738.0
2021-12-03 14:35:00,179.22,179.3,179.07,179.12,3188.0,164.8116,164.8851,164.6736,164.7196,3188.0
2021-12-03 14:40:00,179.08,179.21,179.07,179.14,3479.0,164.6828,164.8024,164.6736,164.738,3479.0
2021-12-03 14:45:00,179.13,179.2,179.0,179.0,3773.0,164.7288,164.7932,164.6093,164.6093,3773.0
2021-12-03 14:50:00,179.0,179.08,178.92,178.99,4213.0,164.6093,164.6828,164.5357,164.6001,4213.0
2021-12-03 14:55:00,178.96,179.0,178.85,178.87,2033.0,164.5725,164.6093,164.4713,164.4897,2033.0
2021-12-03 15:00:00,178.86,179.19,178.77,179.16,7256.0,164.4805,164.784,164.3978,164.7564,7256.0
2021-12-03 15:05:00,179.02,179.24,179.0,179.0,3658.0,164.6277,164.83,164.6093,164.6093,3658.0
2021-12-03 15:10:00,179.04,179.31,179.04,179.27,2496.0,164.646,164.8943,164.646,164.8576,2496.0
2021-12-03 15:15:00,179.29,179.31,178.81,178.86,3947.0,164.8759,164.8943,164.4345,164.4805,3947.0
2021-12-03 15:20:00,178.86,179.15,178.84,178.98,7362.0,164.4805,164.7472,164.4621,164.5909,7362.0
2021-12-03 15:25:00,178.98,179.16,178.91,178.91,8205.0,164.5909,164.7564,164.5265,164.5265,8205.0
2021-12-03 15:30:00,178.91,179.2,178.78,179.19,9211.0,164.5265,164.7932,164.4069,164.784,9211.0
2021-12-03 15:35:00,179.19,179.27,178.85,179.06,20896.0,164.784,164.8576,164.4713,164.6644,20896.0
2021-12-03 15:40:00,179.06,179.07,178.94,178.94,10131.0,164.6644,164.6736,164.5541,164.5541,10131.0
2021-12-03 15:45:00,178.93,179.07,178.85,179.07,14409.0,164.5449,164.6736,164.4713,164.6736,14409.0
2021-12-03 15:50:00,179.08,179.31,179.01,179.03,47580.0,164.6828,164.8943,164.6185,164.6369,47580.0
2021-12-03 15:55:00,179.04,179.61,179.03,179.6,47597.0,164.646,165.1702,164.6369,165.161,47597.0
2021-12-06 09:30:00,181.19,181.65,181.0,181.48,16707.0,166.6232,167.0462,166.4485,166.8899,16707.0
2021-12-06 09:35:00,181.74,182.01,181.64,182.0,3344.0,167.129,167.3773,167.037,167.3681,3344.0
2021-12-06 09:40:00,181.92,181.96,181.4,181.76,3800.0,167.2945,167.3313,166.8163,167.1474,3800.0
2021-12-06 09:45:00,181.76,181.9,181.5,181.56,4576.0,167.1474,167.2761,166.9083,166.9635,4576.0
2021-12-06 09:50:00,181.56,181.81,180.97,181.57,6502.0,166.9635,167.1934,166.4209,166.9726,6502.0
2021-12-06 09:55:00,181.42,181.8,181.18,181.39,2842.0,166.8347,167.1842,166.614,166.8071,2842.0
2021-12-06 10:00:00,181.5,181.61,181.1,181.49,4152.0,166.9083,167.0094,166.5404,166.8991,4152.0
2021-12-06 10:05:00,181.42,181.56,181.27,181.36,2700.0,166.8347,166.9635,166.6968,166.7795,2700.0
2021-12-06 10:10:00,181.26,181.37,181.13,181.24,3813.0,166.6876,166.7887,166.568,166.6692,3813.0
2021-12-06 10:15:00,180.98,181.18,180.92,181.13,4105.0,166.4301,166.614,166.3749,166.568,4105.0
2021-12-06 10:20:00,181.07,181.07,180.74,180.81,3142.0,166.5128,166.5128,166.2094,166.2737,3142.0
2021-12-06 10:25:00,180.79,180.98,180.65,180.74,5837.0,166.2554,166.4301,166.1266,166.2094,5837.0
2021-12-06 10:30:00,180.69,181.39,180.65,181.25,12535.0,166.1634,166.8071,166.1266,166.6784,12535.0
2021-12-06 10:35:00,181.25,181.29,181.04,181.21,3821.0,166.6784,166.7152,166.4853,166.6416,3821.0
2021-12-06 10:40:00,181.29,181.54,181.07,181.54,6138.0,166.7152,166.9451,166.5128,166.9451,6138.0
2021-12-06 10:45:00,181.57,181.61,181.34,181.49,4923.0,166.9726,167.0094,166.7611,166.8991,4923.0
2021-12-06 10:50:00,181.56,181.82,181.44,181.69,5422.0,166.9635,167.2025,166.8531,167.083,5422.0
2021-12-06 10:55:00,181.68,181.68,181.54,181.54,5093.0,167.0738,167.0738,166.9451,166.9451,5093.0
2021-12-06 11:00:00,181.59,181.71,181.44,181.47,7947.0,166.991,167.1014,166.8531,166.8807,7947.0
2021-12-06 11:05:00,181.51,181.57,181.03,181.09,5085.0,166.9175,166.9726,166.4761,166.5312,5085.0
2021-12-06 11:10:00,181.15,181.37,181.09,181.19,7222.0,166.5864,166.7887,166.5312,166.6232,7222.0
2021-12-06 11:15:00,181.1,181.43,181.04,181.43,5862.0,166.5404,166.8439,166.4853,166.8439,5862.0
2021-12-06 11:20:00,181.43,181.48,181.25,181.27,4182.0,166.8439,166.8899,166.6784,166.6968,4182.0
2021-12-06 11:25:00,181.25,181.37,181.09,181.18,5348.0,166.6784,166.7887,166.5312,166.614,5348.0
2021-12-06 11:30:00,181.17,181.17,180.75,180.75,4706.0,166.6048,166.6048,166.2186,166.2186,4706.0
2021-12-06 11:35:00,180.67,180.81,180.58,180.78,4662.0,166.145,166.2737,166.0622,166.2462,4662.0
2021-12-06 11:40:00,180.7,180.73,180.42,180.72,33041.0,166.1726,166.2002,165.9151,166.191,33041.0
2021-12-06 11:45:00,180.78,180.78,180.46,180.64,5189.0,166.2462,166.2462,165.9519,166.1174,5189.0
2021-12-06 11:50:00,180.73,180.99,180.64,180.95,5033.0,166.2002,166.4393,166.1174,166.4025,5033.0
2021-12-06 11:55:00,180.85,180.89,180.55,180.75,7535.0,166.3105,166.3473,166.0346,166.2186,7535.0
2021-12-06 12:00:00,180.74,180.98,180.54,180.82,6788.0,166.2094,166.4301,166.0255,166.2829,6788.0
2021-12-06 12:05:00,180.84,180.88,180.63,180.66,5660.0,166.3013,166.3381,166.1082,166.1358,5660.0
2021-12-06 12:10:00,180.65,180.68,180.57,180.57,1507.0,166.1266,166.1542,166.053,166.053,1507.0
2021-12-06 12:15:00,180.42,180.73,180.26,180.73,5026.0,165.9151,166.2002,165.768,166.2002,5026.0
2021-12-06 12:20:00,180.72,180.91,180.71,180.81,1714.0,166.191,166.3657,166.1818,166.2737,1714.0
2021-12-06 12:25:00,180.81,180.83,180.7,180.71,2016.0,166.2737,166.2921,166.1726,166.1818,2016.0
2021-12-06 12:30:00,180.75,180.82,180.57,180.82,5143.0,166.2186,166.2829,166.053,166.2829,5143.0
2021-12-06 12:35:00,180.78,180.78,180.65,180.68,2440.0,166.2462,166.2462,166.1266,166.1542,2440.0
2021-12-06 12:40:00,180.68,180.86,180.67,180.74,3000.0,166.1542,166.3197,166.145,166.2094,3000.0
2021-12-06 12:45:00,180.72,180.91,180.66,180.88,3426.0,166.191,166.3657,166.1358,166.3381,3426.0
2021-12-06 12:50:00,180.9,180.9,180.79,180.88,4396.0,166.3565,166.3565,166.2554,166.3381,4396.0
2021-12-06 12:55:00,180.88,181.03,180.83,181.01,10309.0,166.3381,166.4761,166.2921,166.4577,10309.0
2021-12-06 13:00:00,181.06,181.09,180.99,181.02,2700.0,166.5036,166.5312,166.4393,166.4669,2700.0
2021-12-06 13:05:00,181.0,181.0,180.82,180.82,3665.0,166.4485,166.4485,166.2829,166.2829,3665.0
2021-12-06 13:10:00,180.8,180.8,180.51,180.51,6963.0,166.2646,166.2646,165.9979,165.9979,6963.0
2021-12-06 13:15:00,180.5,181.12,180.36,181.02,9390.0,165.9887,166.5588,165.8599,166.4669,9390.0
2021-12-06 13:20:00,181.06,181.19,180.84,180.89,3411.0,166.5036,166.6232,166.3013,166.3473,3411.0
2021-12-06 13:25:00,180.89,181.11,180.86,181.05,13423.0,166.3473,166.5496,166.3197,166.4945,13423.0
2021-12-06 13:30:00,181.07,181.14,180.91,180.92,7482.0,166.5128,166.5772,166.3657,166.3749,7482.0
2021-12-06 13:35:00,180.87,180.88,180.73,180.81,4589.0,166.3289,166.3381,166.2002,166.2737,4589.0
2021-12-06 13:40:00,180.81,181.18,180.8,181.18,4759.0,166.2737,166.614,166.2646,166.614,4759.0
2021-12-06 13:45:00,181.19,181.23,181.11,181.13,4193.0,166.6232,166.66,166.5496,166.568,4193.0
2021-12-06 13:50:00,181.14,181.33,181.01,181.26,4073.0,166.5772,166.7519,166.4577,166.6876,4073.0
2021-12-06 13:55:00,181.28,181.36,181.05,181.09,2840.0,166.706,166.7795,166.4945,166.5312,2840.0
2021-12-06 14:00:00,181.13,181.27,181.05,181.14,4507.0,166.568,166.6968,166.4945,166.5772,4507.0
2021-12-06 14:05:00,181.09,181.09,180.91,180.91,3548.0,166.5312,166.5312,166.3657,166.3657,3548.0
2021-12-06 14:10:00,180.94,181.16,180.93,181.09,3258.0,166.3933,166.5956,166.3841,166.5312,3258.0
2021-12-06 14:15:00,181.08,181.08,180.92,181.0,3233.0,166.522,166.522,166.3749,166.4485,3233.0
2021-12-06 14:20:00,181.0,181.15,180.99,181.15,2719.0,166.4485,166.5864,166.4393,166.5864,2719.0
2021-12-06 14:25:00,181.21,181.33,181.12,181.16,3845.0,166.6416,166.7519,166.5588,166.5956,3845.0
2021-12-06 14:30:00,181.19,181.21,181.12,181.19,3157.0,166.6232,166.6416,166.5588,166.6232,3157.0
2021-12-06 14:35:00,181.22,181.27,181.15,181.23,4349.0,166.6508,166.6968,166.5864,166.66,4349.0
2021-12-06 14:40:00,181.27,181.27,181.08,181.08,11744.0,166.6968,166.6968,166.522,166.522,11744.0
2021-12-06 14:45:00,181.03,181.04,180.87,180.95,2671.0,166.4761,166.4853,166.3289,166.4025,2671.0
2021-12-06 14:50:00,180.84,180.89,180.71,180.75,3785.0,166.3013,166.3473,166.1818,166.2186,3785.0
2021-12-06 14:55:00,180.76,180.96,180.72,180.96,6716.0,166.2278,166.4117,166.191,166.4117,6716.0
2021-12-06 15:00:00,180.99,181.1,180.95,180.95,3617.0,166.4393,166.5404,166.4025,166.4025,3617.0
2021-12-06 15:05:00,180.9,180.91,180.83,180.89,3016.0,166.3565,166.3657,166.2921,166.3473,3016.0
2021-12-06 15:10:00,180.88,180.88,180.6,180.68,8433.0,166.3381,166.3381,166.0806,166.1542,8433.0
2021-12-06 15:15:00,180.72,180.89,180.6,180.6,5691.0,166.191,166.3473,166.0806,166.0806,5691.0
2021-12-06 15:20:00,180.56,180.69,180.51,180.52,7585.0,166.0438,166.1634,165.9979,166.0071,7585.0
2021-12-06 15:25:00,180.57,180.62,180.43,180.57,4737.0,166.053,166.099,165.9243,166.053,4737.0
2021-12-06 15:30:00,180.59,180.67,180.43,180.53,11842.0,166.0714,166.145,165.9243,166.0163,11842.0
2021-12-06 15:35:00,180.6,180.64,180.45,180.58,12313.0,166.0806,166.1174,165.9427,166.0622,12313.0
2021-12-06 15:40:00,180.52,180.76,180.46,180.71,13492.0,166.0071,166.2278,165.9519,166.1818,13492.0
2021-12-06 15:45:00,180.73,180.76,180.41,180.56,27630.0,166.2002,166.2278,165.9059,166.0438,27630.0
2021-12-06 15:50:00,180.77,180.87,180.55,180.84,31771.0,166.237,166.3289,166.0346,166.3013,31771.0
2021-12-06 15:55:00,180.84,180.85,180.53,180.7,66731.0,166.3013,166.3105,166.0163,166.1726,66731.0
2021-12-07 09:30:00,180.78,180.99,179.89,180.7,19277.0,166.2462,166.4393,165.4277,166.1726,19277.0
2021-12-07 09:35:00,180.72,181.19,180.43,181.19,1765.0,166.191,166.6232,165.9243,166.6232,1765.0
2021-12-07 09:40:00,180.91,181.48,180.85,181.48,5060.0,166.3657,166.8899,166.3105,166.8899,5060.0
2021-12-07 09:45:00,181.47,181.63,181.01,181.58,3401.0,166.8807,167.0278,166.4577,166.9818,3401.0
2021-12-07 09:50:00,181.65,181.85,181.37,181.7,3536.0,167.0462,167.2301,166.7887,167.0922,3536.0
2021-12-07 09:55:00,181.61,181.99,181.51,181.97,5826.0,167.0094,167.3589,166.9175,167.3405,5826.0
2021-12-07 10:00:00,181.94,182.55,181.94,182.51,9820.0,167.3129,167.8739,167.3129,167.8371,9820.0
2021-12-07 10:05:00,182.64,182.75,182.12,182.12,4255.0,167.9566,168.0578,167.4784,167.4784,4255.0
2021-12-07 10:10:00,182.13,182.41,182.0,182.09,3700.0,167.4876,167.7451,167.3681,167.4508,3700.0
2021-12-07 10:15:00,182.15,182.37,182.08,182.12,3121.0,167.506,167.7083,167.4416,167.4784,3121.0
2021-12-07 10:20:00,182.1,182.26,181.97,182.2,4820.0,167.46,167.6072,167.3405,167.552,4820.0
2021-12-07 10:25:00,182.34,182.34,182.05,182.29,3030.0,167.6807,167.6807,167.4141,167.6348,3030.0
2021-12-07 10:30:00,182.17,182.51,182.16,182.47,5552.0,167.5244,167.8371,167.5152,167.8003,5552.0
2021-12-07 10:35:00,182.48,182.61,182.29,182.46,4467.0,167.8095,167.929,167.6348,167.7911,4467.0
2021-12-07 10:40:00,182.38,182.67,182.38,182.64,5190.0,167.7175,167.9842,167.7175,167.9566,5190.0
2021-12-07 10:45:00,182.65,182.89,182.52,182.75,6561.0,167.9658,168.1865,167.8463,168.0578,6561.0
2021-12-07 10:50:00,182.75,183.1,182.74,183.0,4301.0,168.0578,168.3796,168.0486,168.2877,4301.0
2021-12-07 10:55:00,183.09,183.1,182.8,182.8,2380.0,168.3704,168.3796,168.1038,168.1038,2380.0
2021-12-07 11:00:00,182.8,183.0,182.68,182.89,4369.0,168.1038,168.2877,167.9934,168.1865,4369.0
2021-12-07 11:05:00,182.92,183.2,182.79,183.2,4649.0,168.2141,168.4716,168.0946,168.4716,4649.0
2021-12-07 11:10:00,183.15,183.28,183.09,183.13,6985.0,168.4256,168.5452,168.3704,168.4072,6985.0
2021-12-07 11:15:00,183.14,183.19,182.96,183.0,6997.0,168.4164,168.4624,168.2509,168.2877,6997.0
2021-12-07 11:20:00,183.01,183.07,182.92,183.01,3260.0,168.2969,168.3521,168.2141,168.2969,3260.0
2021-12-07 11:25:00,183.02,183.17,182.96,183.06,3185.0,168.3061,168.444,168.2509,168.3429,3185.0
2021-12-07 11:30:00,183.02,183.02,182.74,182.91,2265.0,168.3061,168.3061,168.0486,168.2049,2265.0
2021-12-07 11:35:00,182.75,182.75,182.6,182.69,1514.0,168.0578,168.0578,167.9198,168.0026,1514.0
2021-12-07 11:40:00,182.68,182.78,182.55,182.69,2158.0,167.9934,168.0854,167.8739,168.0026,2158.0
2021-12-07 11:45:00,182.55,182.55,182.29,182.46,2350.0,167.8739,167.8739,167.6348,167.7911,2350.0
2021-12-07 11:50:00,182.53,182.61,182.5,182.58,2560.0,167.8555,167.929,167.8279,167.9014,2560.0
2021-12-07 11:55:00,182.5,182.5,181.92,181.92,1820.0,167.8279,167.8279,167.2945,167.2945,1820.0
2021-12-07 12:00:00,181.92,181.99,181.51,181.74,3905.0,167.2945,167.3589,166.9175,167.129,3905.0
2021-12-07 12:05:00,181.72,181.8,181.54,181.55,2337.0,167.1106,167.1842,166.9451,166.9543,2337.0
2021-12-07 12:10:00,181.59,182.02,181.53,181.83,13658.0,166.991,167.3865,166.9359,167.2117,13658.0
2021-12-07 12:15:00,181.75,181.89,181.61,181.89,1889.0,167.1382,167.2669,167.0094,167.2669,1889.0
2021-12-07 12:20:00,181.71,181.98,181.71,181.92,1739.0,167.1014,167.3497,167.1014,167.2945,1739.0
2021-12-07 12:25:00,181.92,181.94,181.7,181.9,3632.0,167.2945,167.3129,167.0922,167.2761,3632.0
2021-12-07 12:30:00,181.86,181.87,181.67,181.75,1807.0,167.2393,167.2485,167.0646,167.1382,1807.0
2021-12-07 12:35:00,181.71,181.71,181.56,181.56,600.0,167.1014,167.1014,166.9635,166.9635,600.0
2021-12-07 12:40:00,181.59,181.7,181.56,181.58,2300.0,166.991,167.0922,166.9635,166.9818,2300.0
2021-12-07 12:45:00,181.65,181.69,181.48,181.57,1909.0,167.0462,167.083,166.8899,166.9726,1909.0
2021-12-07 12:50:00,181.59,181.69,181.54,181.56,2609.0,166.991,167.083,166.9451,166.9635,2609.0
2021-12-07 12:55:00,181.45,181.55,181.36,181.43,2000.0,166.8623,166.9543,166.7795,166.8439,2000.0
2021-12-07 13:00:00,181.48,181.55,181.47,181.5,2970.0,166.8899,166.9543,166.8807,166.9083,2970.0
2021-12-07 13:05:00,181.59,181.77,181.54,181.77,4047.0,166.991,167.1566,166.9451,167.1566,4047.0
2021-12-07 13:10:00,181.8,181.91,181.72,181.86,2535.0,167.1842,167.2853,167.1106,167.2393,2535.0
2021-12-07 13:15:00,181.78,181.86,181.71,181.71,2362.0,167.1658,167.2393,167.1014,167.1014,2362.0
2021-12-07 13:20:00,181.75,181.8,181.49,181.72,3918.0,167.1382,167.1842,166.8991,167.1106,3918.0
2021-12-07 13:25:00,181.77,181.77,181.55,181.62,3068.0,167.1566,167.1566,166.9543,167.0186,3068.0
2021-12-07 13:30:00,181.56,181.61,181.43,181.61,8314.0,166.9635,167.0094,166.8439,167.0094,8314.0
2021-12-07 13:35:00,181.66,181.69,181.48,181.67,2516.0,167.0554,167.083,166.8899,167.0646,2516.0
2021-12-07 13:40:00,181.51,181.68,181.51,181.55,2400.0,166.9175,167.0738,166.9175,166.9543,2400.0
2021-12-07 13:45:00,181.62,181.8,181.55,181.71,3155.0,167.0186,167.1842,166.9543,167.1014,3155.0
2021-12-07 13:50:00,181.67,181.91,181.58,181.77,2531.0,167.0646,167.2853,166.9818,167.1566,2531.0
2021-12-07 13:55:00,181.78,181.79,181.63,181.64,1844.0,167.1658,167.175,167.0278,167.037,1844.0
2021-12-07 14:00:00,181.67,181.73,181.59,181.63,4592.0,167.0646,167.1198,166.991,167.0278,4592.0
2021-12-07 14:05:00,181.6,181.6,181.48,181.56,2416.0,167.0002,167.0002,166.8899,166.9635,2416.0
2021-12-07 14:10:00,181.53,181.58,181.46,181.57,5058.0,166.9359,166.9818,166.8715,166.9726,5058.0
2021-12-07 14:15:00,181.65,181.81,181.57,181.81,3005.0,167.0462,167.1934,166.9726,167.1934,3005.0
2021-12-07 14:20:00,181.75,181.88,181.67,181.88,3078.0,167.1382,167.2577,167.0646,167.2577,3078.0
2021-12-07 14:25:00,181.81,181.94,181.78,181.78,1246.0,167.1934,167.3129,167.1658,167.1658,1246.0
2021-12-07 14:30:00,181.82,181.85,181.76,181.78,2037.0,167.2025,167.2301,167.1474,167.1658,2037.0
2021-12-07 14:35:00,181.73,181.77,181.7,181.76,1250.0,167.1198,167.1566,167.0922,167.1474,1250.0
2021-12-07 14:40:00,181.71,181.81,181.71,181.76,2566.0,167.1014,167.1934,167.1014,167.1474,2566.0
2021-12-07 14:45:00,181.81,181.83,181.68,181.77,1464.0,167.1934,167.2117,167.0738,167.1566,1464.0
2021-12-07 14:50:00,181.76,181.85,181.76,181.85,800.0,167.1474,167.2301,167.1474,167.2301,800.0
2021-12-07 14:55:00,181.82,182.1,181.81,182.06,3532.0,167.2025,167.46,167.1934,167.4233,3532.0
2021-12-07 15:00:00,182.0,182.12,181.83,181.98,2176.0,167.3681,167.4784,167.2117,167.3497,2176.0
2021-12-07 15:05:00,182.0,182.1,181.97,181.97,1594.0,167.3681,167.46,167.3405,167.3405,1594.0
2021-12-07 15:10:00,181.99,182.16,181.94,182.04,2187.0,167.3589,167.5152,167.3129,167.4049,2187.0
2021-12-07 15:15:00,182.06,182.06,181.96,182.02,794.0,167.4233,167.4233,167.3313,167.3865,794.0
2021-12-07 15:20:00,181.97,182.02,181.93,181.93,2547.0,167.3405,167.3865,167.3037,167.3037,2547.0
2021-12-07 15:25:00,181.92,182.19,181.9,182.19,2870.0,167.2945,167.5428,167.2761,167.5428,2870.0
2021-12-07 15:30:00,182.15,182.27,182.07,182.12,5115.0,167.506,167.6164,167.4324,167.4784,5115.0
2021-12-07 15:35:00,182.08,182.13,182.03,182.1,5365.0,167.4416,167.4876,167.3957,167.46,5365.0
2021-12-07 15:40:00,182.11,182.31,182.11,182.26,4295.0,167.4692,167.6532,167.4692,167.6072,4295.0
2021-12-07 15:45:00,182.28,182.34,182.02,182.25,8579.0,167.6256,167.6807,167.3865,167.598,8579.0
2021-12-07 15:50:00,182.24,182.24,181.96,182.12,17133.0,167.5888,167.5888,167.3313,167.4784,17133.0
2021-12-07 15:55:00,182.1,182.4,182.0,182.02,55296.0,167.46,167.7359,167.3681,167.3865,55296.0
2021-12-08 09:30:00,181.95,182.72,181.81,182.04,15261.0,167.3221,168.0302,167.1934,167.4049,15261.0
2021-12-08 09:35:00,182.0,183.44,182.0,183.25,7778.0,167.3681,168.6923,167.3681,168.5176,7778.0
2021-12-08 09:40:00,183.44,183.47,182.68,182.69,9069.0,168.6923,168.7199,167.9934,168.0026,9069.0
2021-12-08 09:45:00,182.48,182.59,181.99,182.08,7548.0,167.8095,167.9106,167.3589,167.4416,7548.0
2021-12-08 09:50:00,181.96,182.83,181.96,182.64,1035.0,167.3313,168.1313,167.3313,167.9566,1035.0
2021-12-08 09:55:00,182.88,183.13,182.61,182.7,4040.0,168.1773,168.4072,167.929,168.0118,4040.0
2021-12-08 10:00:00,182.83,183.35,182.56,183.14,5471.0,168.1313,168.6095,167.8831,168.4164,5471.0
2021-12-08 10:05:00,183.27,183.28,182.78,182.88,3793.0,168.536,168.5452,168.0854,168.1773,3793.0
2021-12-08 10:10:00,182.95,183.1,182.86,182.97,5206.0,168.2417,168.3796,168.1589,168.2601,5206.0
2021-12-08 10:15:00,182.9,183.44,182.9,183.12,4300.0,168.1957,168.6923,168.1957,168.398,4300.0
2021-12-08 10:20:00,183.17,183.17,182.68,182.69,2946.0,168.444,168.444,167.9934,168.0026,2946.0
2021-12-08 10:25:00,182.33,182.73,182.32,182.36,1752.0,167.6715,168.0394,167.6624,167.6991,1752.0
2021-12-08 10:30:00,182.18,182.44,182.0,182.12,2724.0,167.5336,167.7727,167.3681,167.4784,2724.0
2021-12-08 10:35:00,181.98,182.15,181.68,182.02,2841.0,167.3497,167.506,167.0738,167.3865,2841.0
2021-12-08 10:40:00,181.97,182.04,181.58,182.03,8029.0,167.3405,167.4049,166.9818,167.3957,8029.0
2021-12-08 10:45:00,182.04,182.12,181.84,182.12,2348.0,167.4049,167.4784,167.2209,167.4784,2348.0
2021-12-08 10:50:00,181.92,182.04,181.3,181.39,4629.0,167.2945,167.4049,166.7244,166.8071,4629.0
2021-12-08 10:55:00,181.56,181.56,181.07,181.25,4793.0,166.9635,166.9635,166.5128,166.6784,4793.0
2021-12-08 11:00:00,181.31,181.53,181.3,181.49,4700.0,166.7335,166.9359,166.7244,166.8991,4700.0
2021-12-08 11:05:00,181.39,181.59,181.26,181.53,2100.0,166.8071,166.991,166.6876,166.9359,2100.0
2021-12-08 11:10:00,181.43,181.68,181.29,181.29,3539.0,166.8439,167.0738,166.7152,166.7152,3539.0
2021-12-08 11:15:00,181.28,181.36,181.09,181.36,6879.0,166.706,166.7795,166.5312,166.7795,6879.0
2021-12-08 11:20:00,181.31,181.46,181.18,181.24,6180.0,166.7335,166.8715,166.614,166.6692,6180.0
2021-12-08 11:25:00,181.28,181.48,181.25,181.4,2756.0,166.706,166.8899,166.6784,166.8163,2756.0
2021-12-08 11:30:00,181.43,181.45,181.21,181.28,4645.0,166.8439,166.8623,166.6416,166.706,4645.0
2021-12-08 11:35:00,181.29,181.32,180.9,180.92,3476.0,166.7152,166.7427,166.3565,166.3749,3476.0
2021-12-08 11:40:00,180.82,180.98,180.67,180.67,6376.0,166.2829,166.4301,166.145,166.145,6376.0
2021-12-08 11:45:00,180.71,181.17,180.71,181.04,5403.0,166.1818,166.6048,166.1818,166.4853,5403.0
2021-12-08 11:50:00,180.97,181.24,180.96,181.04,2356.0,166.4209,166.6692,166.4117,166.4853,2356.0
2021-12-08 11:55:00,181.0,181.15,180.84,181.15,3883.0,166.4485,166.5864,166.3013,166.5864,3883.0
2021-12-08 12:00:00,181.13,181.26,181.08,181.19,5316.0,166.568,166.6876,166.522,166.6232,5316.0
2021-12-08 12:05:00,181.22,181.22,180.91,181.1,1835.0,166.6508,166.6508,166.3657,166.5404,1835.0
2021-12-08 12:10:00,181.17,181.21,180.93,180.93,1895.0,166.6048,166.6416,166.3841,166.3841,1895.0
2021-12-08 12:15:00,181.03,181.03,180.83,180.9,3364.0,166.4761,166.4761,166.2921,166.3565,3364.0
2021-12-08 12:20:00,180.92,180.96,180.8,180.83,4672.0,166.3749,166.4117,166.2646,166.2921,4672.0
2021-12-08 12:25:00,180.79,180.79,180.64,180.73,2583.0,166.2554,166.2554,166.1174,166.2002,2583.0
2021-12-08 12:30:00,180.66,180.82,180.65,180.77,2214.0,166.1358,166.2829,166.1266,166.237,2214.0
2021-12-08 12:35:00,180.58,181.09,180.58,180.95,7390.0,166.0622,166.5312,166.0622,166.4025,7390.0
2021-12-08 12:40:00,181.0,181.23,181.0,181.22,914.0,166.4485,166.66,166.4485,166.6508,914.0
2021-12-08 12:45:00,181.23,181.36,181.16,181.36,4747.0,166.66,166.7795,166.5956,166.7795,4747.0
2021-12-08 12:50:00,181.39,181.59,181.39,181.56,3373.0,166.8071,166.991,166.8071,166.9635,3373.0
2021-12-08 12:55:00,181.62,181.83,181.54,181.81,4461.0,167.0186,167.2117,166.9451,167.1934,4461.0
2021-12-08 13:00:00,181.96,182.2,181.96,182.13,1100.0,167.3313,167.552,167.3313,167.4876,1100.0
2021-12-08 13:05:00,182.13,182.27,181.99,182.27,2377.0,167.4876,167.6164,167.3589,167.6164,2377.0
2021-12-08 13:10:00,182.2,182.39,182.2,182.34,2012.0,167.552,167.7267,167.552,167.6807,2012.0
2021-12-08 13:15:00,182.28,182.28,181.94,182.03,2078.0,167.6256,167.6256,167.3129,167.3957,2078.0
2021-12-08 13:20:00,182.04,182.08,181.91,182.01,3066.0,167.4049,167.4416,167.2853,167.3773,3066.0
2021-12-08 13:25:00,181.93,182.25,181.93,182.22,4506.0,167.3037,167.598,167.3037,167.5704,4506.0
2021-12-08 13:30:00,182.17,182.36,182.17,182.19,1592.0,167.5244,167.6991,167.5244,167.5428,1592.0
2021-12-08 13:35:00,182.12,182.24,182.03,182.23,3581.0,167.4784,167.5888,167.3957,167.5796,3581.0
2021-12-08 13:40:00,182.24,182.32,182.08,182.22,7538.0,167.5888,167.6624,167.4416,167.5704,7538.0
2021-12-08 13:45:00,182.24,182.24,182.13,182.13,1857.0,167.5888,167.5888,167.4876,167.4876,1857.0
2021-12-08 13:50:00,182.03,182.42,181.95,182.42,1711.0,167.3957,167.7543,167.3221,167.7543,1711.0
2021-12-08 13:55:00,182.32,182.41,182.25,182.25,1717.0,167.6624,167.7451,167.598,167.598,1717.0
2021-12-08 14:00:00,182.25,182.42,182.21,182.37,1704.0,167.598,167.7543,167.5612,167.7083,1704.0
2021-12-08 14:05:00,182.38,182.46,182.32,182.32,2084.0,167.7175,167.7911,167.6624,167.6624,2084.0
2021-12-08 14:10:00,182.33,182.44,182.32,182.43,1335.0,167.6715,167.7727,167.6624,167.7635,1335.0
2021-12-08 14:15:00,182.44,182.45,182.24,182.34,2078.0,167.7727,167.7819,167.5888,167.6807,2078.0
2021-12-08 14:20:00,182.35,182.4,182.35,182.36,500.0,167.6899,167.7359,167.6899,167.6991,500.0
2021-12-08 14:25:00,182.42,182.43,182.28,182.43,1876.0,167.7543,167.7635,167.6256,167.7635,1876.0
2021-12-08 14:30:00,182.36,182.42,182.28,182.36,2310.0,167.6991,167.7543,167.6256,167.6991,2310.0
2021-12-08 14:35:00,182.37,182.49,182.28,182.48,2747.0,167.7083,167.8187,167.6256,167.8095,2747.0
2021-12-08 14:40:00,182.52,182.6,182.46,182.52,2826.0,167.8463,167.9198,167.7911,167.8463,2826.0
2021-12-08 14:45:00,182.5,182.64,182.5,182.56,2645.0,167.8279,167.9566,167.8279,167.8831,2645.0
2021-12-08 14:50:00,182.59,182.68,182.56,182.57,3055.0,167.9106,167.9934,167.8831,167.8923,3055.0
2021-12-08 14:55:00,182.56,182.76,182.51,182.7,6556.0,167.8831,168.067,167.8371,168.0118,6556.0
2021-12-08 15:00:00,182.87,183.08,182.77,182.86,5701.0,168.1681,168.3612,168.0762,168.1589,5701.0
2021-12-08 15:05:00,182.82,182.89,182.79,182.85,2873.0,168.1222,168.1865,168.0946,168.1497,2873.0
2021-12-08 15:10:00,182.86,182.87,182.81,182.85,1715.0,168.1589,168.1681,168.113,168.1497,1715.0
2021-12-08 15:15:00,182.88,183.08,182.88,183.07,2486.0,168.1773,168.3612,168.1773,168.3521,2486.0
2021-12-08 15:20:00,183.03,183.3,183.03,183.14,5333.0,168.3153,168.5636,168.3153,168.4164,5333.0
2021-12-08 15:25:00,183.17,183.18,182.9,183.18,7272.0,168.444,168.4532,168.1957,168.4532,7272.0
2021-12-08 15:30:00,183.17,183.21,182.92,182.95,7071.0,168.444,168.4808,168.2141,168.2417,7071.0
2021-12-08 15:35:00,182.87,183.13,182.75,182.84,9491.0,168.1681,168.4072,168.0578,168.1405,9491.0
2021-12-08 15:40:00,182.86,183.35,182.86,183.31,14377.0,168.1589,168.6095,168.1589,168.5728,14377.0
2021-12-08 15:45:00,183.31,183.5,183.23,183.24,14108.0,168.5728,168.7475,168.4992,168.5084,14108.0
2021-12-08 15:50:00,183.28,183.44,183.15,183.28,33300.0,168.5452,168.6923,168.4256,168.5452,33300.0
2021-12-08 15:55:00,183.28,183.51,183.21,183.21,81802.0,168.5452,168.7567,168.4808,168.4808,81802.0
2021-12-09 09:30:00,183.15,183.38,182.84,183.0,7715.0,168.4256,168.6371,168.1405,168.2877,7715.0
2021-12-09 09:35:00,182.94,182.94,182.51,182.71,1200.0,168.2325,168.2325,167.8371,168.021,1200.0
2021-12-09 09:40:00,182.72,183.09,182.72,182.87,800.0,168.0302,168.3704,168.0302,168.1681,800.0
2021-12-09 09:45:00,182.9,183.2,182.57,183.2,3502.0,168.1957,168.4716,167.8923,168.4716,3502.0
2021-12-09 09:50:00,182.98,183.38,182.98,183.25,1648.0,168.2693,168.6371,168.2693,168.5176,1648.0
2021-12-09 09:55:00,183.24,183.25,183.07,183.07,800.0,168.5084,168.5176,168.3521,168.3521,800.0
2021-12-09 10:00:00,182.76,182.78,182.64,182.64,1000.0,168.067,168.0854,167.9566,167.9566,1000.0
2021-12-09 10:05:00,182.62,182.82,182.6,182.82,618.0,167.9382,168.1222,167.9198,168.1222,618.0
2021-12-09 10:10:00,182.63,182.75,182.63,182.75,2000.0,167.9474,168.0578,167.9474,168.0578,2000.0
2021-12-09 10:15:00,182.83,182.95,182.83,182.92,700.0,168.1313,168.2417,168.1313,168.2141,700.0
2021-12-09 10:20:00,183.01,183.16,182.84,182.99,2600.0,168.2969,168.4348,168.1405,168.2785,2600.0
2021-12-09 10:25:00,183.05,183.16,183.05,183.16,573.0,168.3337,168.4348,168.3337,168.4348,573.0
2021-12-09 10:30:00,182.99,183.14,182.96,183.04,1956.0,168.2785,168.4164,168.2509,168.3245,1956.0
2021-12-09 10:35:00,183.22,183.22,183.07,183.1,717.0,168.49,168.49,168.3521,168.3796,717.0
2021-12-09 10:40:00,183.18,183.38,183.17,183.31,2025.0,168.4532,168.6371,168.444,168.5728,2025.0
2021-12-09 10:45:00,183.31,183.35,183.12,183.24,1241.0,168.5728,168.6095,168.398,168.5084,1241.0
2021-12-09 10:50:00,183.33,183.66,183.31,183.51,4640.0,168.5912,168.8946,168.5728,168.7567,4640.0
2021-12-09 10:55:00,183.4,183.45,183.23,183.31,2163.0,168.6555,168.7015,168.4992,168.5728,2163.0
2021-12-09 11:00:00,183.31,183.63,183.27,183.4,5578.0,168.5728,168.867,168.536,168.6555,5578.0
2021-12-09 11:05:00,183.59,183.61,183.25,183.26,3552.0,168.8302,168.8486,168.5176,168.5268,3552.0
2021-12-09 11:10:00,183.21,183.31,183.03,183.08,3403.0,168.4808,168.5728,168.3153,168.3612,3403.0
2021-12-09 11:15:00,183.02,183.02,182.94,182.94,515.0,168.3061,168.3061,168.2325,168.2325,515.0
2021-12-09 11:20:00,182.9,182.93,182.82,182.82,537.0,168.1957,168.2233,168.1222,168.1222,537.0
2021-12-09 11:25:00,182.94,182.99,182.92,182.99,1688.0,168.2325,168.2785,168.2141,168.2785,1688.0
2021-12-09 11:30:00,182.93,182.93,182.85,182.92,1020.0,168.2233,168.2233,168.1497,168.2141,1020.0
2021-12-09 11:35:00,182.91,182.94,182.9,182.91,2867.0,168.2049,168.2325,168.1957,168.2049,2867.0
2021-12-09 11:40:00,182.91,183.08,182.9,183.0,816.0,168.2049,168.3612,168.1957,168.2877,816.0
2021-12-09 11:45:00,182.95,182.97,182.89,182.97,1000.0,168.2417,168.2601,168.1865,168.2601,1000.0
2021-12-09 11:50:00,183.01,183.1,183.01,183.09,800.0,168.2969,168.3796,168.2969,168.3704,800.0
2021-12-09 11:55:00,183.14,183.14,183.1,183.13,700.0,168.4164,168.4164,168.3796,168.4072,700.0
2021-12-09 12:00:00,183.18,183.24,183.18,183.24,521.0,168.4532,168.5084,168.4532,168.5084,521.0
2021-12-09 12:05:00,183.28,183.34,183.15,183.15,3468.0,168.5452,168.6003,168.4256,168.4256,3468.0
2021-12-09 12:10:00,183.23,183.23,183.1,183.16,800.0,168.4992,168.4992,168.3796,168.4348,800.0
2021-12-09 12:15:00,183.1,183.23,183.1,183.22,844.0,168.3796,168.4992,168.3796,168.49,844.0
2021-12-09 12:20:00,183.17,183.19,183.15,183.19,618.0,168.444,168.4624,168.4256,168.4624,618.0
2021-12-09 12:25:00,183.21,183.23,183.21,183.23,700.0,168.4808,168.4992,168.4808,168.4992,700.0
2021-12-09 12:30:00,183.13,183.29,183.12,183.25,2880.0,168.4072,168.5544,168.398,168.5176,2880.0
2021-12-09 12:35:00,183.33,183.33,183.33,183.33,100.0,168.5912,168.5912,168.5912,168.5912,100.0
2021-12-09 12:40:00,183.24,183.38,183.24,183.36,2140.0,168.5084,168.6371,168.5084,168.6187,2140.0
2021-12-09 12:45:00,183.28,183.35,183.17,183.17,7062.0,168.5452,168.6095,168.444,168.444,7062.0
2021-12-09 12:50:00,183.32,183.32,183.22,183.28,783.0,168.582,168.582,168.49,168.5452,783.0
2021-12-09 12:55:00,183.33,183.44,183.33,183.44,506.0,168.5912,168.6923,168.5912,168.6923,506.0
2021-12-09 13:00:00,183.49,183.49,183.29,183.35,1800.0,168.7383,168.7383,168.5544,168.6095,1800.0
2021-12-09 13:05:00,183.53,183.8,183.53,183.71,2384.0,168.7751,169.0234,168.7751,168.9406,2384.0
2021-12-09 13:10:00,183.74,183.75,183.7,183.7,1231.0,168.9682,168.9774,168.9314,168.9314,1231.0
2021-12-09 13:15:00,183.78,183.79,183.78,183.78,308.0,169.005,169.0142,169.005,169.005,308.0
2021-12-09 13:20:00,183.74,183.82,183.64,183.82,900.0,168.9682,169.0418,168.8762,169.0418,900.0
2021-12-09 13:25:00,183.81,184.17,183.81,184.17,1803.0,169.0326,169.3636,169.0326,169.3636,1803.0
2021-12-09 13:30:00,184.17,184.23,184.1,184.1,1201.0,169.3636,169.4188,169.2992,169.2992,1201.0
2021-12-09 13:35:00,184.15,184.29,184.15,184.29,1793.0,169.3452,169.474,169.3452,169.474,1793.0
2021-12-09 13:40:00,184.2,184.44,184.2,184.44,1242.0,169.3912,169.6119,169.3912,169.6119,1242.0
2021-12-09 13:45:00,184.47,184.62,184.39,184.62,1427.0,169.6395,169.7774,169.5659,169.7774,1427.0
2021-12-09 13:50:00,184.63,184.66,184.33,184.33,2622.0,169.7866,169.8142,169.5108,169.5108,2622.0
2021-12-09 13:55:00,184.48,184.5,184.4,184.43,1406.0,169.6487,169.6671,169.5751,169.6027,1406.0
2021-12-09 14:00:00,184.39,184.39,184.16,184.2,2524.0,169.5659,169.5659,169.3544,169.3912,2524.0
2021-12-09 14:05:00,184.24,184.37,184.18,184.24,2750.0,169.428,169.5475,169.3728,169.428,2750.0
2021-12-09 14:10:00,184.23,184.3,184.23,184.3,944.0,169.4188,169.4832,169.4188,169.4832,944.0
2021-12-09 14:15:00,184.28,184.29,184.19,184.29,4743.0,169.4648,169.474,169.382,169.474,4743.0
2021-12-09 14:20:00,184.34,184.45,184.24,184.34,5901.0,169.52,169.6211,169.428,169.52,5901.0
2021-12-09 14:25:00,184.37,184.37,184.29,184.35,2100.0,169.5475,169.5475,169.474,169.5291,2100.0
2021-12-09 14:30:00,184.29,184.31,184.27,184.3,4124.0,169.474,169.4924,169.4556,169.4832,4124.0
2021-12-09 14:35:00,184.28,184.36,184.28,184.36,1914.0,169.4648,169.5383,169.4648,169.5383,1914.0
2021-12-09 14:40:00,184.34,184.34,184.28,184.3,2408.0,169.52,169.52,169.4648,169.4832,2408.0
2021-12-09 14:45:00,184.28,184.32,184.26,184.3,4142.0,169.4648,169.5016,169.4464,169.4832,4142.0
2021-12-09 14:50:00,184.3,184.35,184.28,184.34,2005.0,169.4832,169.5291,169.4648,169.52,2005.0
2021-12-09 14:55:00,184.33,184.36,184.22,184.24,21170.0,169.5108,169.5383,169.4096,169.428,21170.0
2021-12-09 15:00:00,184.14,184.14,183.59,183.75,3828.0,169.336,169.336,168.8302,168.9774,3828.0
2021-12-09 15:05:00,183.67,184.16,183.66,184.16,5712.0,168.9038,169.3544,168.8946,169.3544,5712.0
2021-12-09 15:10:00,184.2,184.28,184.12,184.28,5552.0,169.3912,169.4648,169.3176,169.4648,5552.0
2021-12-09 15:15:00,184.25,184.37,184.25,184.25,8747.0,169.4372,169.5475,169.4372,169.4372,8747.0
2021-12-09 15:20:00,184.25,184.25,184.06,184.07,3503.0,169.4372,169.4372,169.2625,169.2717,3503.0
2021-12-09 15:25:00,184.01,184.01,183.81,183.82,2109.0,169.2165,169.2165,169.0326,169.0418,2109.0
2021-12-09 15:30:00,183.76,183.97,183.73,183.89,6350.0,168.9866,169.1797,168.959,169.1061,6350.0
2021-12-09 15:35:00,183.97,184.12,183.88,183.93,3832.0,169.1797,169.3176,169.0969,169.1429,3832.0
2021-12-09 15:40:00,183.88,183.92,183.61,183.79,4458.0,169.0969,169.1337,168.8486,169.0142,4458.0
2021-12-09 15:45:00,183.8,183.95,183.7,183.78,7677.0,169.0234,169.1613,168.9314,169.005,7677.0
2021-12-09 15:50:00,183.74,183.99,183.71,183.97,12088.0,168.9682,169.1981,168.9406,169.1797,12088.0
2021-12-09 15:55:00,183.99,184.05,183.48,183.49,42915.0,169.1981,169.2533,168.7291,168.7383,42915.0
2021-12-10 09:30:00,184.66,184.66,184.0,184.15,7962.0,169.8142,169.8142,169.2073,169.3452,7962.0
2021-12-10 09:35:00,184.03,184.59,183.99,184.59,1732.0,169.2349,169.7499,169.1981,169.7499,1732.0
2021-12-10 09:40:00,184.55,185.38,184.55,185.38,9068.0,169.7131,170.4763,169.7131,170.4763,9068.0
2021-12-10 09:45:00,185.37,185.76,185.22,185.76,3102.0,170.4671,170.8258,170.3292,170.8258,3102.0
2021-12-10 09:50:00,185.75,185.84,185.28,185.35,3471.0,170.8166,170.8994,170.3844,170.4488,3471.0
2021-12-10 09:55:00,185.42,185.84,185.41,185.84,1800.0,170.5131,170.8994,170.5039,170.8994,1800.0
2021-12-10 10:00:00,185.91,185.91,185.35,185.45,4158.0,170.9637,170.9637,170.4488,170.5407,4158.0
2021-12-10 10:05:00,185.48,185.56,185.24,185.53,3255.0,170.5683,170.6419,170.3476,170.6143,3255.0
2021-12-10 10:10:00,185.36,185.36,185.09,185.1,1633.0,170.4579,170.4579,170.2097,170.2189,1633.0
2021-12-10 10:15:00,185.03,185.2,184.92,185.19,2796.0,170.1545,170.3108,170.0533,170.3016,2796.0
2021-12-10 10:20:00,185.17,185.18,184.78,184.9,3100.0,170.2832,170.2924,169.9246,170.0349,3100.0
2021-12-10 10:25:00,184.9,185.25,184.9,185.14,3000.0,170.0349,170.3568,170.0349,170.2556,3000.0
2021-12-10 10:30:00,185.22,185.34,185.22,185.34,1202.0,170.3292,170.4396,170.3292,170.4396,1202.0
2021-12-10 10:35:00,185.35,185.55,185.35,185.42,2401.0,170.4488,170.6327,170.4488,170.5131,2401.0
2021-12-10 10:40:00,185.3,185.35,184.96,185.21,1973.0,170.4028,170.4488,170.0901,170.32,1973.0
2021-12-10 10:45:00,185.31,185.61,185.25,185.51,4934.0,170.412,170.6879,170.3568,170.5959,4934.0
2021-12-10 10:50:00,185.61,185.61,185.1,185.1,1619.0,170.6879,170.6879,170.2189,170.2189,1619.0
2021-12-10 10:55:00,185.09,185.31,185.03,185.31,3780.0,170.2097,170.412,170.1545,170.412,3780.0
2021-12-10 11:00:00,185.21,185.53,185.19,185.46,2080.0,170.32,170.6143,170.3016,170.5499,2080.0
2021-12-10 11:05:00,185.47,185.47,185.21,185.38,2601.0,170.5591,170.5591,170.32,170.4763,2601.0
2021-12-10 11:10:00,185.31,185.34,185.17,185.34,2719.0,170.412,170.4396,170.2832,170.4396,2719.0
2021-12-10 11:15:00,185.3,185.47,185.21,185.21,4909.0,170.4028,170.5591,170.32,170.32,4909.0
2021-12-10 11:20:00,185.22,185.58,185.22,185.52,5397.0,170.3292,170.6603,170.3292,170.6051,5397.0
2021-12-10 11:25:00,185.51,185.64,185.51,185.59,700.0,170.5959,170.7154,170.5959,170.6695,700.0
2021-12-10 11:30:00,185.51,185.72,185.42,185.72,2159.0,170.5959,170.789,170.5131,170.789,2159.0
2021-12-10 11:35:00,185.64,185.76,185.41,185.41,3250.0,170.7154,170.8258,170.5039,170.5039,3250.0
2021-12-10 11:40:00,185.38,185.48,185.35,185.46,2680.0,170.4763,170.5683,170.4488,170.5499,2680.0
2021-12-10 11:45:00,185.47,185.53,185.29,185.32,4565.0,170.5591,170.6143,170.3936,170.4212,4565.0
2021-12-10 11:50:00,185.37,185.48,185.3,185.45,1415.0,170.4671,170.5683,170.4028,170.5407,1415.0
2021-12-10 11:55:00,185.48,185.6,185.48,185.6,1156.0,170.5683,170.6787,170.5683,170.6787,1156.0
2021-12-10 12:00:00,185.6,185.79,185.59,185.79,2077.0,170.6787,170.8534,170.6695,170.8534,2077.0
2021-12-10 12:05:00,185.86,185.87,185.69,185.78,5231.0,170.9178,170.9269,170.7614,170.8442,5231.0
2021-12-10 12:10:00,185.72,185.72,185.49,185.49,1700.0,170.789,170.789,170.5775,170.5775,1700.0
2021-12-10 12:15:00,185.48,185.72,185.48,185.69,1307.0,170.5683,170.789,170.5683,170.7614,1307.0
2021-12-10 12:20:00,185.66,185.66,185.41,185.41,2515.0,170.7338,170.7338,170.5039,170.5039,2515.0
2021-12-10 12:25:00,185.43,185.48,185.2,185.2,1949.0,170.5223,170.5683,170.3108,170.3108,1949.0
2021-12-10 12:30:00,185.25,185.35,185.25,185.32,1600.0,170.3568,170.4488,170.3568,170.4212,1600.0
2021-12-10 12:35:00,185.32,185.38,185.29,185.33,1000.0,170.4212,170.4763,170.3936,170.4304,1000.0
2021-12-10 12:40:00,185.29,185.45,185.29,185.45,1501.0,170.3936,170.5407,170.3936,170.5407,1501.0
2021-12-10 12:45:00,185.58,185.58,185.49,185.49,3833.0,170.6603,170.6603,170.5775,170.5775,3833.0
2021-12-10 12:50:00,185.49,185.54,185.43,185.49,1344.0,170.5775,170.6235,170.5223,170.5775,1344.0
2021-12-10 12:55:00,185.47,185.55,185.47,185.47,3417.0,170.5591,170.6327,170.5591,170.5591,3417.0
2021-12-10 13:00:00,185.57,185.84,185.57,185.84,1201.0,170.6511,170.8994,170.6511,170.8994,1201.0
2021-12-10 13:05:00,185.8,185.8,185.72,185.76,2291.0,170.8626,170.8626,170.789,170.8258,2291.0
2021-12-10 13:10:00,185.72,185.77,185.68,185.73,3388.0,170.789,170.835,170.7522,170.7982,3388.0
2021-12-10 13:15:00,185.81,185.87,185.76,185.76,1385.0,170.8718,170.9269,170.8258,170.8258,1385.0
2021-12-10 13:20:00,185.69,185.78,185.69,185.73,942.0,170.7614,170.8442,170.7614,170.7982,942.0
2021-12-10 13:25:00,185.77,185.77,185.67,185.67,751.0,170.835,170.835,170.743,170.743,751.0
2021-12-10 13:30:00,185.78,185.88,185.77,185.87,2743.0,170.8442,170.9361,170.835,170.9269,2743.0
2021-12-10 13:35:00,185.92,186.11,185.86,186.0,2331.0,170.9729,171.1477,170.9178,171.0465,2331.0
2021-12-10 13:40:00,186.0,186.05,185.97,186.01,2036.0,171.0465,171.0925,171.0189,171.0557,2036.0
2021-12-10 13:45:00,186.03,186.03,185.84,185.89,700.0,171.0741,171.0741,170.8994,170.9453,700.0
2021-12-10 13:50:00,185.84,185.87,185.79,185.79,3786.0,170.8994,170.9269,170.8534,170.8534,3786.0
2021-12-10 13:55:00,185.78,185.88,185.78,185.87,1573.0,170.8442,170.9361,170.8442,170.9269,1573.0
2021-12-10 14:00:00,185.93,185.93,185.85,185.9,1220.0,170.9821,170.9821,170.9086,170.9545,1220.0
2021-12-10 14:05:00,185.92,185.92,185.82,185.85,2990.0,170.9729,170.9729,170.881,170.9086,2990.0
2021-12-10 14:10:00,185.91,186.14,185.9,186.13,2601.0,170.9637,171.1752,170.9545,171.166,2601.0
2021-12-10 14:15:00,186.09,186.21,186.09,186.15,2510.0,171.1293,171.2396,171.1293,171.1844,2510.0
2021-12-10 14:20:00,186.2,186.3,186.19,186.19,1347.0,171.2304,171.3224,171.2212,171.2212,1347.0
2021-12-10 14:25:00,186.18,186.23,186.15,186.21,1722.0,171.212,171.258,171.1844,171.2396,1722.0
2021-12-10 14:30:00,186.24,186.25,186.13,186.13,2830.0,171.2672,171.2764,171.166,171.166,2830.0
2021-12-10 14:35:00,186.08,186.09,186.06,186.08,812.0,171.1201,171.1293,171.1017,171.1201,812.0
2021-12-10 14:40:00,186.14,186.14,186.14,186.14,352.0,171.1752,171.1752,171.1752,171.1752,352.0
2021-12-10 14:45:00,186.12,186.12,185.99,186.03,1807.0,171.1568,171.1568,171.0373,171.0741,1807.0
2021-12-10 14:50:00,186.01,186.06,185.83,185.95,5161.0,171.0557,171.1017,170.8902,171.0005,5161.0
2021-12-10 14:55:00,185.95,186.08,185.92,186.0,4153.0,171.0005,171.1201,170.9729,171.0465,4153.0
2021-12-10 15:00:00,186.01,186.07,185.93,186.07,5328.0,171.0557,171.1109,170.9821,171.1109,5328.0
2021-12-10 15:05:00,185.96,186.11,185.94,186.06,3397.0,171.0097,171.1477,170.9913,171.1017,3397.0
2021-12-10 15:10:00,186.01,186.27,185.95,186.26,1993.0,171.0557,171.2948,171.0005,171.2856,1993.0
2021-12-10 15:15:00,186.22,186.22,186.09,186.2,1665.0,171.2488,171.2488,171.1293,171.2304,1665.0
2021-12-10 15:20:00,186.22,186.32,186.18,186.27,2686.0,171.2488,171.3408,171.212,171.2948,2686.0
2021-12-10 15:25:00,186.22,186.28,186.17,186.24,1996.0,171.2488,171.304,171.2028,171.2672,1996.0
2021-12-10 15:30:00,186.21,186.32,186.04,186.31,8298.0,171.2396,171.3408,171.0833,171.3316,8298.0
2021-12-10 15:35:00,186.29,186.49,186.24,186.44,8680.0,171.3132,171.4971,171.2672,171.4511,8680.0
2021-12-10 15:40:00,186.42,186.55,186.39,186.52,5679.0,171.4327,171.5523,171.4051,171.5247,5679.0
2021-12-10 15:45:00,186.55,186.65,186.53,186.62,8443.0,171.5523,171.6442,171.5339,171.6167,8443.0
2021-12-10 15:50:00,186.65,186.77,186.35,186.35,11149.0,171.6442,171.7546,171.3684,171.3684,11149.0
2021-12-10 15:55:00,186.35,186.55,186.28,186.51,45168.0,171.3684,171.5523,171.304,171.5155,45168.0
2021-12-13 09:30:00,186.2,186.97,186.2,186.95,15263.0,171.2304,171.9385,171.2304,171.9201,15263.0
2021-12-13 09:35:00,186.73,186.73,186.06,186.46,1121.0,171.7178,171.7178,171.1017,171.4695,1121.0
2021-12-13 09:40:00,186.33,186.33,185.91,186.14,1685.0,171.35,171.35,170.9637,171.1752,1685.0
2021-12-13 09:45:00,186.2,186.23,185.7,185.98,3469.0,171.2304,171.258,170.7706,171.0281,3469.0
2021-12-13 09:50:00,186.3,186.53,186.15,186.43,4490.0,171.3224,171.5339,171.1844,171.4419,4490.0
2021-12-13 09:55:00,186.25,186.51,185.9,186.06,2199.0,171.2764,171.5155,170.9545,171.1017,2199.0
2021-12-13 10:00:00,186.16,186.29,186.03,186.1,3614.0,171.1936,171.3132,171.0741,171.1385,3614.0
2021-12-13 10:05:00,186.01,186.01,185.48,185.48,3356.0,171.0557,171.0557,170.5683,170.5683,3356.0
2021-12-13 10:10:00,185.56,185.64,185.38,185.52,10099.0,170.6419,170.7154,170.4763,170.6051,10099.0
2021-12-13 10:15:00,185.46,185.7,185.42,185.53,4090.0,170.5499,170.7706,170.5131,170.6143,4090.0
2021-12-13 10:20:00,185.45,185.74,185.17,185.68,5879.0,170.5407,170.8074,170.2832,170.7522,5879.0
2021-12-13 10:25:00,185.66,185.79,185.35,185.79,2220.0,170.7338,170.8534,170.4488,170.8534,2220.0
2021-12-13 10:30:00,185.73,185.8,185.48,185.63,2826.0,170.7982,170.8626,170.5683,170.7062,2826.0
2021-12-13 10:35:00,185.54,185.92,185.54,185.67,3698.0,170.6235,170.9729,170.6235,170.743,3698.0
2021-12-13 10:40:00,185.62,185.71,185.35,185.47,3489.0,170.697,170.7798,170.4488,170.5591,3489.0
2021-12-13 10:45:00,185.58,185.69,185.55,185.56,4563.0,170.6603,170.7614,170.6327,170.6419,4563.0
2021-12-13 10:50:00,185.72,186.0,185.55,185.9,4305.0,170.789,171.0465,170.6327,170.9545,4305.0
2021-12-13 10:55:00,185.82,185.93,185.78,185.89,2367.0,170.881,170.9821,170.8442,170.9453,2367.0
2021-12-13 11:00:00,185.96,186.2,185.72,185.72,6524.0,171.0097,171.2304,170.789,170.789,6524.0
2021-12-13 11:05:00,185.83,186.26,185.83,186.18,6279.0,170.8902,171.2856,170.8902,171.212,6279.0
2021-12-13 11:10:00,186.2,186.29,185.96,186.29,6657.0,171.2304,171.3132,171.0097,171.3132,6657.0
2021-12-13 11:15:00,186.26,186.83,186.26,186.83,2030.0,171.2856,171.8098,171.2856,171.8098,2030.0
2021-12-13 11:20:00,186.86,186.89,186.47,186.66,5435.0,171.8374,171.8649,171.4787,171.6534,5435.0
2021-12-13 11:25:00,186.65,186.96,186.65,186.96,1223.0,171.6442,171.9293,171.6442,171.9293,1223.0
2021-12-13 11:30:00,187.01,187.19,186.94,187.18,2844.0,171.9753,172.1408,171.9109,172.1316,2844.0
2021-12-13 11:35:00,187.21,187.45,187.12,187.45,3699.0,172.1592,172.3799,172.0765,172.3799,3699.0
2021-12-13 11:40:00,187.59,187.66,187.41,187.5,3226.0,172.5087,172.573,172.3431,172.4259,3226.0
2021-12-13 11:45:00,187.63,187.94,187.63,187.91,4578.0,172.5455,172.8305,172.5455,172.8029,4578.0
2021-12-13 11:50:00,188.0,188.11,187.92,188.11,5663.0,172.8857,172.9869,172.8121,172.9869,5663.0
2021-12-13 11:55:00,188.24,188.38,188.14,188.28,2220.0,173.1064,173.2352,173.0145,173.1432,2220.0
2021-12-13 12:00:00,188.27,188.63,188.27,188.6,5799.0,173.134,173.4651,173.134,173.4375,5799.0
2021-12-13 12:05:00,188.63,188.64,188.39,188.41,3414.0,173.4651,173.4743,173.2444,173.2627,3414.0
2021-12-13 12:10:00,188.19,188.3,188.08,188.15,2138.0,173.0604,173.1616,172.9593,173.0236,2138.0
2021-12-13 12:15:00,188.22,188.22,188.1,188.14,1705.0,173.088,173.088,172.9777,173.0145,1705.0
2021-12-13 12:20:00,188.07,188.13,188.07,188.09,1220.0,172.9501,173.0053,172.9501,172.9685,1220.0
2021-12-13 12:25:00,188.09,188.16,188.09,188.09,900.0,172.9685,173.0328,172.9685,172.9685,900.0
2021-12-13 12:30:00,188.02,188.02,187.76,187.86,3458.0,172.9041,172.9041,172.665,172.757,3458.0
2021-12-13 12:35:00,187.92,188.03,187.91,188.03,897.0,172.8121,172.9133,172.8029,172.9133,897.0
2021-12-13 12:40:00,188.12,188.16,188.01,188.01,1523.0,172.9961,173.0328,172.8949,172.8949,1523.0
2021-12-13 12:45:00,187.92,188.02,187.92,188.02,1339.0,172.8121,172.9041,172.8121,172.9041,1339.0
2021-12-13 12:50:00,188.03,188.27,188.02,188.27,1400.0,172.9133,173.134,172.9041,173.134,1400.0
2021-12-13 12:55:00,188.25,188.41,188.25,188.38,2259.0,173.1156,173.2627,173.1156,173.2352,2259.0
2021-12-13 13:00:00,188.42,188.47,188.23,188.26,1623.0,173.2719,173.3179,173.0972,173.1248,1623.0
2021-12-13 13:05:00,188.34,188.45,188.29,188.45,2033.0,173.1984,173.2995,173.1524,173.2995,2033.0
2021-12-13 13:10:00,188.44,188.51,188.38,188.43,1914.0,173.2903,173.3547,173.2352,173.2811,1914.0
2021-12-13 13:15:00,188.45,188.68,188.45,188.67,1629.0,173.2995,173.511,173.2995,173.5018,1629.0
2021-12-13 13:20:00,188.67,188.67,188.59,188.59,1812.0,173.5018,173.5018,173.4283,173.4283,1812.0
2021-12-13 13:25:00,188.58,188.73,188.56,188.73,1120.0,173.4191,173.557,173.4007,173.557,1120.0
2021-12-13 13:30:00,188.73,188.74,188.63,188.63,1982.0,173.557,173.5662,173.4651,173.4651,1982.0
2021-12-13 13:35:00,188.78,188.78,188.52,188.52,1341.0,173.603,173.603,173.3639,173.3639,1341.0
2021-12-13 13:40:00,188.49,188.5,188.29,188.32,1847.0,173.3363,173.3455,173.1524,173.18,1847.0
2021-12-13 13:45:00,188.28,188.53,188.28,188.53,2501.0,173.1432,173.3731,173.1432,173.3731,2501.0
2021-12-13 13:50:00,188.48,188.58,188.45,188.49,2973.0,173.3271,173.4191,173.2995,173.3363,2973.0
2021-12-13 13:55:00,188.5,188.8,188.5,188.8,2232.0,173.3455,173.6214,173.3455,173.6214,2232.0
2021-12-13 14:00:00,188.8,188.84,188.65,188.7,6031.0,173.6214,173.6582,173.4834,173.5294,6031.0
2021-12-13 14:05:00,188.78,188.8,188.61,188.75,3230.0,173.603,173.6214,173.4467,173.5754,3230.0
2021-12-13 14:10:00,188.8,188.83,188.75,188.83,2831.0,173.6214,173.649,173.5754,173.649,2831.0
2021-12-13 14:15:00,188.83,188.98,188.79,188.91,3731.0,173.649,173.7869,173.6122,173.7225,3731.0
2021-12-13 14:20:00,188.92,189.24,188.92,189.24,20444.0,173.7317,174.026,173.7317,174.026,20444.0
2021-12-13 14:25:00,189.23,189.28,189.09,189.25,16189.0,174.0168,174.0628,173.8881,174.0352,16189.0
2021-12-13 14:30:00,189.24,189.24,188.91,188.92,1844.0,174.026,174.026,173.7225,173.7317,1844.0
2021-12-13 14:35:00,188.88,189.13,188.76,189.1,6172.0,173.695,173.9249,173.5846,173.8973,6172.0
2021-12-13 14:40:00,189.18,189.26,189.12,189.2,1867.0,173.9708,174.0444,173.9157,173.9892,1867.0
2021-12-13 14:45:00,189.22,189.25,189.12,189.24,1000.0,174.0076,174.0352,173.9157,174.026,1000.0
2021-12-13 14:50:00,189.24,189.34,189.23,189.32,1522.0,174.026,174.118,174.0168,174.0996,1522.0
2021-12-13 14:55:00,189.34,189.37,189.26,189.28,2804.0,174.118,174.1456,174.0444,174.0628,2804.0
2021-12-13 15:00:00,189.33,189.36,189.19,189.25,3263.0,174.1088,174.1364,173.98,174.0352,3263.0
2021-12-13 15:05:00,189.34,189.37,189.09,189.09,2500.0,174.118,174.1456,173.8881,173.8881,2500.0
2021-12-13 15:10:00,189.09,189.26,189.0,189.26,5592.0,173.8881,174.0444,173.8053,174.0444,5592.0
2021-12-13 15:15:00,189.2,189.21,189.02,189.09,6060.0,173.9892,173.9984,173.8237,173.8881,6060.0
2021-12-13 15:20:00,189.12,189.32,189.03,189.29,5875.0,173.9157,174.0996,173.8329,174.072,5875.0
2021-12-13 15:25:00,189.29,189.36,189.13,189.13,9369.0,174.072,174.1364,173.9249,173.9249,9369.0
2021-12-13 15:30:00,189.15,189.27,188.93,189.27,15689.0,173.9433,174.0536,173.7409,174.0536,15689.0
2021-12-13 15:35:00,189.23,189.28,189.0,189.13,16582.0,174.0168,174.0628,173.8053,173.9249,16582.0
2021-12-13 15:40:00,189.17,189.41,189.17,189.31,6518.0,173.9616,174.1823,173.9616,174.0904,6518.0
2021-12-13 15:45:00,189.28,189.5,189.11,189.11,12049.0,174.0628,174.2651,173.9065,173.9065,12049.0
2021-12-13 15:50:00,189.07,189.17,188.84,188.93,26858.0,173.8697,173.9616,173.6582,173.7409,26858.0
2021-12-13 15:55:00,188.93,188.93,188.61,188.7,33766.0,173.7409,173.7409,173.4467,173.5294,33766.0
2021-12-14 09:30:00,188.95,189.42,188.17,188.8,16253.0,173.7593,174.1915,173.042,173.6214,16253.0
2021-12-14 09:35:00,188.42,188.97,188.0,188.16,3252.0,173.2719,173.7777,172.8857,173.0328,3252.0
2021-12-14 09:40:00,188.15,188.51,188.0,188.37,1620.0,173.0236,173.3547,172.8857,173.226,1620.0
2021-12-14 09:45:00,188.28,188.45,188.08,188.39,1740.0,173.1432,173.2995,172.9593,173.2444,1740.0
2021-12-14 09:50:00,188.14,188.59,188.06,188.3,3530.0,173.0145,173.4283,172.9409,173.1616,3530.0
2021-12-14 09:55:00,188.34,188.5,187.75,187.75,3388.0,173.1984,173.3455,172.6558,172.6558,3388.0
2021-12-14 10:00:00,187.78,188.32,187.77,188.31,7143.0,172.6834,173.18,172.6742,173.1708,7143.0
2021-12-14 10:05:00,188.36,188.41,187.74,187.8,1445.0,173.2168,173.2627,172.6466,172.7018,1445.0
2021-12-14 10:10:00,187.67,187.74,187.31,187.7,6235.0,172.5822,172.6466,172.2512,172.6098,6235.0
2021-12-14 10:15:00,187.75,187.94,187.6,187.63,3689.0,172.6558,172.8305,172.5179,172.5455,3689.0
2021-12-14 10:20:00,187.59,187.61,187.2,187.37,2401.0,172.5087,172.5271,172.15,172.3064,2401.0
2021-12-14 10:25:00,187.36,187.53,187.28,187.44,3126.0,172.2972,172.4535,172.2236,172.3707,3126.0
2021-12-14 10:30:00,187.58,188.17,187.44,187.96,7436.0,172.4995,173.042,172.3707,172.8489,7436.0
2021-12-14 10:35:00,187.93,187.98,187.76,187.76,1016.0,172.8213,172.8673,172.665,172.665,1016.0
2021-12-14 10:40:00,187.85,188.12,187.79,187.86,4419.0,172.7478,172.9961,172.6926,172.757,4419.0
2021-12-14 10:45:00,187.76,187.88,187.69,187.88,5373.0,172.665,172.7754,172.6006,172.7754,5373.0
2021-12-14 10:50:00,187.93,188.22,187.8,187.8,4911.0,172.8213,173.088,172.7018,172.7018,4911.0
2021-12-14 10:55:00,187.78,188.03,187.72,187.99,2786.0,172.6834,172.9133,172.6282,172.8765,2786.0
2021-12-14 11:00:00,188.05,188.12,187.88,188.01,4739.0,172.9317,172.9961,172.7754,172.8949,4739.0
2021-12-14 11:05:00,188.07,188.19,187.92,188.07,4047.0,172.9501,173.0604,172.8121,172.9501,4047.0
2021-12-14 11:10:00,188.06,188.17,187.89,187.93,6750.0,172.9409,173.042,172.7845,172.8213,6750.0
2021-12-14 11:15:00,187.92,187.95,187.59,187.7,5485.0,172.8121,172.8397,172.5087,172.6098,5485.0
2021-12-14 11:20:00,187.6,187.67,187.46,187.66,2641.0,172.5179,172.5822,172.3891,172.573,2641.0
2021-12-14 11:25:00,187.66,187.89,187.62,187.62,3219.0,172.573,172.7845,172.5363,172.5363,3219.0
2021-12-14 11:30:00,187.45,187.5,187.26,187.39,2923.0,172.3799,172.4259,172.2052,172.3247,2923.0
2021-12-14 11:35:00,187.22,187.44,187.08,187.44,3373.0,172.1684,172.3707,172.0397,172.3707,3373.0
2021-12-14 11:40:00,187.41,187.49,187.2,187.46,2458.0,172.3431,172.4167,172.15,172.3891,2458.0
2021-12-14 11:45:00,187.48,187.59,187.31,187.46,3743.0,172.4075,172.5087,172.2512,172.3891,3743.0
2021-12-14 11:50:00,187.4,187.59,187.35,187.54,4563.0,172.3339,172.5087,172.288,172.4627,4563.0
2021-12-14 11:55:00,187.45,187.62,187.44,187.55,2542.0,172.3799,172.5363,172.3707,172.4719,2542.0
2021-12-14 12:00:00,187.49,187.5,187.36,187.48,2303.0,172.4167,172.4259,172.2972,172.4075,2303.0
2021-12-14 12:05:00,187.51,187.52,187.3,187.39,2750.0,172.4351,172.4443,172.242,172.3247,2750.0
2021-12-14 12:10:00,187.31,187.31,187.08,187.12,2202.0,172.2512,172.2512,172.0397,172.0765,2202.0
2021-12-14 12:15:00,187.02,187.27,186.87,187.26,10042.0,171.9845,172.2144,171.8466,172.2052,10042.0
2021-12-14 12:20:00,187.28,187.4,187.15,187.21,2844.0,172.2236,172.3339,172.104,172.1592,2844.0
2021-12-14 12:25:00,187.1,187.26,187.01,187.05,2280.0,172.0581,172.2052,171.9753,172.0121,2280.0
2021-12-14 12:30:00,187.11,187.18,187.08,187.16,1382.0,172.0673,172.1316,172.0397,172.1132,1382.0
2021-12-14 12:35:00,187.11,187.19,186.96,187.02,7431.0,172.0673,172.1408,171.9293,171.9845,7431.0
2021-12-14 12:40:00,186.96,186.97,186.85,186.94,1854.0,171.9293,171.9385,171.8282,171.9109,1854.0
2021-12-14 12:45:00,186.98,187.0,186.91,186.92,1432.0,171.9477,171.9661,171.8833,171.8925,1432.0
2021-12-14 12:50:00,186.93,187.09,186.92,187.0,2106.0,171.9017,172.0489,171.8925,171.9661,2106.0
2021-12-14 12:55:00,187.05,187.06,186.98,186.99,3388.0,172.0121,172.0213,171.9477,171.9569,3388.0
2021-12-14 13:00:00,187.02,187.09,187.0,187.0,1900.0,171.9845,172.0489,171.9661,171.9661,1900.0
2021-12-14 13:05:00,186.93,186.98,186.9,186.98,800.0,171.9017,171.9477,171.8741,171.9477,800.0
2021-12-14 13:10:00,187.01,187.14,186.96,186.98,2427.0,171.9753,172.0948,171.9293,171.9477,2427.0
2021-12-14 13:15:00,187.02,187.13,187.01,187.13,802.0,171.9845,172.0856,171.9753,172.0856,802.0
2021-12-14 13:20:00,187.21,187.21,187.14,187.17,1525.0,172.1592,172.1592,172.0948,172.1224,1525.0
2021-12-14 13:25:00,187.14,187.25,187.12,187.18,1737.0,172.0948,172.196,172.0765,172.1316,1737.0
2021-12-14 13:30:00,187.29,187.29,187.2,187.27,2621.0,172.2328,172.2328,172.15,172.2144,2621.0
2021-12-14 13:35:00,187.15,187.22,187.04,187.04,1215.0,172.104,172.1684,172.0029,172.0029,1215.0
2021-12-14 13:40:00,187.02,187.12,186.91,187.09,2413.0,171.9845,172.0765,171.8833,172.0489,2413.0
2021-12-14 13:45:00,187.13,187.13,186.97,187.0,620.0,172.0856,172.0856,171.9385,171.9661,620.0
2021-12-14 13:50:00,187.02,187.08,186.93,186.93,1358.0,171.9845,172.0397,171.9017,171.9017,1358.0
2021-12-14 13:55:00,186.88,187.06,186.88,187.02,2260.0,171.8557,172.0213,171.8557,171.9845,2260.0
2021-12-14 14:00:00,187.07,187.51,187.07,187.51,4999.0,172.0305,172.4351,172.0305,172.4351,4999.0
2021-12-14 14:05:00,187.51,187.51,187.17,187.17,3197.0,172.4351,172.4351,172.1224,172.1224,3197.0
2021-12-14 14:10:00,187.1,187.18,187.01,187.01,3251.0,172.0581,172.1316,171.9753,171.9753,3251.0
2021-12-14 14:15:00,187.0,187.05,186.92,187.03,1033.0,171.9661,172.0121,171.8925,171.9937,1033.0
2021-12-14 14:20:00,187.07,187.15,186.99,187.1,2036.0,172.0305,172.104,171.9569,172.0581,2036.0
2021-12-14 14:25:00,187.14,187.14,187.06,187.1,981.0,172.0948,172.0948,172.0213,172.0581,981.0
2021-12-14 14:30:00,187.11,187.12,187.04,187.09,1808.0,172.0673,172.0765,172.0029,172.0489,1808.0
2021-12-14 14:35:00,187.05,187.06,186.92,186.92,1056.0,172.0121,172.0213,171.8925,171.8925,1056.0
2021-12-14 14:40:00,186.88,187.01,186.87,187.01,1644.0,171.8557,171.9753,171.8466,171.9753,1644.0
2021-12-14 14:45:00,187.07,187.18,187.07,187.13,802.0,172.0305,172.1316,172.0305,172.0856,802.0
2021-12-14 14:50:00,187.06,187.27,187.06,187.25,1684.0,172.0213,172.2144,172.0213,172.196,1684.0
2021-12-14 14:55:00,187.19,187.43,187.18,187.37,2136.0,172.1408,172.3615,172.1316,172.3064,2136.0
2021-12-14 15:00:00,187.33,187.33,187.25,187.25,806.0,172.2696,172.2696,172.196,172.196,806.0
2021-12-14 15:05:00,187.32,187.46,187.31,187.46,1920.0,172.2604,172.3891,172.2512,172.3891,1920.0
2021-12-14 15:10:00,187.46,187.59,187.44,187.59,2099.0,172.3891,172.5087,172.3707,172.5087,2099.0
2021-12-14 15:15:00,187.62,187.73,187.62,187.66,2400.0,172.5363,172.6374,172.5363,172.573,2400.0
2021-12-14 15:20:00,187.74,187.86,187.45,187.45,6887.0,172.6466,172.757,172.3799,172.3799,6887.0
2021-12-14 15:25:00,187.52,187.72,187.49,187.7,3892.0,172.4443,172.6282,172.4167,172.6098,3892.0
2021-12-14 15:30:00,187.7,187.96,187.57,187.88,7241.0,172.6098,172.8489,172.4903,172.7754,7241.0
2021-12-14 15:35:00,187.88,188.15,187.87,188.15,8579.0,172.7754,173.0236,172.7662,173.0236,8579.0
2021-12-14 15:40:00,188.1,188.1,187.66,187.76,6722.0,172.9777,172.9777,172.573,172.665,6722.0
2021-12-14 15:45:00,187.77,187.85,187.69,187.7,5978.0,172.6742,172.7478,172.6006,172.6098,5978.0
2021-12-14 15:50:00,187.71,187.84,187.64,187.64,12215.0,172.619,172.7386,172.5546,172.5546,12215.0
2021-12-14 15:55:00,187.63,187.69,187.44,187.68,28577.0,172.5455,172.6006,172.3707,172.5914,28577.0
2021-12-15 09:30:00,187.94,189.22,187.94,189.2,17639.0,172.8305,174.0076,172.8305,173.9892,17639.0
2021-12-15 09:35:00,189.22,189.22,188.92,189.01,900.0,174.0076,174.0076,173.7317,173.8145,900.0
2021-12-15 09:40:00,189.04,189.34,188.75,189.05,4722.0,173.8421,174.118,173.5754,173.8513,4722.0
2021-12-15 09:45:00,189.01,189.12,188.82,188.88,2726.0,173.8145,173.9157,173.6398,173.695,2726.0
2021-12-15 09:50:00,189.05,189.27,189.02,189.27,1306.0,173.8513,174.0536,173.8237,174.0536,1306.0
2021-12-15 09:55:00,189.19,189.24,188.54,188.95,5946.0,173.98,174.026,173.3823,173.7593,5946.0
2021-12-15 10:00:00,188.86,188.96,188.33,188.68,6965.0,173.6766,173.7685,173.1892,173.511,6965.0
2021-12-15 10:05:00,188.77,189.17,188.59,189.09,4250.0,173.5938,173.9616,173.4283,173.8881,4250.0
2021-12-15 10:10:00,189.14,189.25,188.88,188.91,4836.0,173.9341,174.0352,173.695,173.7225,4836.0
2021-12-15 10:15:00,188.98,189.61,188.9,189.53,4772.0,173.7869,174.3663,173.7133,174.2927,4772.0
2021-12-15 10:20:00,189.55,189.8,189.14,189.22,4991.0,174.3111,174.541,173.9341,174.0076,4991.0
2021-12-15 10:25:00,189.0,189.0,188.92,188.93,400.0,173.8053,173.8053,173.7317,173.7409,400.0
2021-12-15 10:30:00,188.99,189.11,188.73,189.11,3287.0,173.7961,173.9065,173.557,173.9065,3287.0
2021-12-15 10:35:00,189.11,189.38,189.09,189.38,3274.0,173.9065,174.1548,173.8881,174.1548,3274.0
2021-12-15 10:40:00,189.36,189.54,189.33,189.34,1700.0,174.1364,174.3019,174.1088,174.118,1700.0
2021-12-15 10:45:00,189.19,189.7,189.19,189.56,2463.0,173.98,174.449,173.98,174.3203,2463.0
2021-12-15 10:50:00,189.56,189.8,189.54,189.8,7980.0,174.3203,174.541,174.3019,174.541,7980.0
2021-12-15 10:55:00,189.92,189.92,189.49,189.7,4342.0,174.6513,174.6513,174.2559,174.449,4342.0
2021-12-15 11:00:00,189.63,189.74,189.54,189.72,6650.0,174.3847,174.4858,174.3019,174.4674,6650.0
2021-12-15 11:05:00,189.71,189.75,189.48,189.54,3248.0,174.4582,174.495,174.2467,174.3019,3248.0
2021-12-15 11:10:00,189.5,189.67,189.28,189.67,4067.0,174.2651,174.4214,174.0628,174.4214,4067.0
2021-12-15 11:15:00,189.61,189.8,189.48,189.8,4848.0,174.3663,174.541,174.2467,174.541,4848.0
2021-12-15 11:20:00,189.79,189.98,189.73,189.87,2377.0,174.5318,174.7065,174.4766,174.6054,2377.0
2021-12-15 11:25:00,189.8,189.8,189.52,189.77,1941.0,174.541,174.541,174.2835,174.5134,1941.0
2021-12-15 11:30:00,189.68,189.84,189.68,189.84,2270.0,174.4306,174.5778,174.4306,174.5778,2270.0
2021-12-15 11:35:00,189.89,190.0,189.7,189.95,3391.0,174.6238,174.7249,174.449,174.6789,3391.0
2021-12-15 11:40:00,189.84,190.1,189.84,190.04,3255.0,174.5778,174.8169,174.5778,174.7617,3255.0
2021-12-15 11:45:00,190.0,190.0,189.87,189.87,1100.0,174.7249,174.7249,174.6054,174.6054,1100.0
2021-12-15 11:50:00,189.86,190.1,189.82,190.1,2470.0,174.5962,174.8169,174.5594,174.8169,2470.0
2021-12-15 11:55:00,190.09,190.16,189.89,189.89,2700.0,174.8077,174.8721,174.6238,174.6238,2700.0
2021-12-15 12:00:00,189.97,190.01,189.81,189.98,2423.0,174.6973,174.7341,174.5502,174.7065,2423.0
2021-12-15 12:05:00,189.99,190.15,189.94,190.15,2770.0,174.7157,174.8629,174.6697,174.8629,2770.0
2021-12-15 12:10:00,190.14,190.37,190.14,190.37,2689.0,174.8537,175.0652,174.8537,175.0652,2689.0
2021-12-15 12:15:00,190.37,190.4,190.28,190.28,1101.0,175.0652,175.0928,174.9824,174.9824,1101.0
2021-12-15 12:20:00,190.37,190.42,190.23,190.26,3497.0,175.0652,175.1111,174.9364,174.964,3497.0
2021-12-15 12:25:00,190.26,190.32,190.1,190.32,3717.0,174.964,175.0192,174.8169,175.0192,3717.0
2021-12-15 12:30:00,190.26,190.26,189.95,190.01,3864.0,174.964,174.964,174.6789,174.7341,3864.0
2021-12-15 12:35:00,190.01,190.17,190.01,190.09,3785.0,174.7341,174.8812,174.7341,174.8077,3785.0
2021-12-15 12:40:00,190.06,190.06,189.97,189.99,2687.0,174.7801,174.7801,174.6973,174.7157,2687.0
2021-12-15 12:45:00,190.03,190.28,190.03,190.12,1696.0,174.7525,174.9824,174.7525,174.8353,1696.0
2021-12-15 12:50:00,190.08,190.08,189.85,189.85,1989.0,174.7985,174.7985,174.587,174.587,1989.0
2021-12-15 12:55:00,189.92,189.99,189.86,189.99,2150.0,174.6513,174.7157,174.5962,174.7157,2150.0
2021-12-15 13:00:00,189.99,190.04,189.9,189.98,2278.0,174.7157,174.7617,174.633,174.7065,2278.0
2021-12-15 13:05:00,190.04,190.1,189.9,190.02,2979.0,174.7617,174.8169,174.633,174.7433,2979.0
2021-12-15 13:10:00,190.03,190.03,189.78,189.82,2473.0,174.7525,174.7525,174.5226,174.5594,2473.0
2021-12-15 13:15:00,189.84,189.96,189.79,189.94,3000.0,174.5778,174.6881,174.5318,174.6697,3000.0
2021-12-15 13:20:00,189.9,189.91,189.69,189.74,4332.0,174.633,174.6422,174.4398,174.4858,4332.0
2021-12-15 13:25:00,189.66,189.66,189.21,189.25,8417.0,174.4122,174.4122,173.9984,174.0352,8417.0
2021-12-15 13:30:00,189.21,189.47,189.21,189.34,6282.0,173.9984,174.2375,173.9984,174.118,6282.0
2021-12-15 13:35:00,189.29,189.31,189.06,189.1,3989.0,174.072,174.0904,173.8605,173.8973,3989.0
2021-12-15 13:40:00,189.1,189.1,188.84,188.84,4999.0,173.8973,173.8973,173.6582,173.6582,4999.0
2021-12-15 13:45:00,188.93,189.22,188.93,189.0,5946.0,173.7409,174.0076,173.7409,173.8053,5946.0
2021-12-15 13:50:00,189.06,189.27,189.03,189.11,2428.0,173.8605,174.0536,173.8329,173.9065,2428.0
2021-12-15 13:55:00,189.1,189.39,188.97,189.39,3285.0,173.8973,174.164,173.7777,174.164,3285.0
2021-12-15 14:00:00,189.42,189.43,188.66,188.85,4475.0,174.1915,174.2007,173.4926,173.6674,4475.0
2021-12-15 14:05:00,188.85,189.4,188.84,189.4,3300.0,173.6674,174.1732,173.6582,174.1732,3300.0
2021-12-15 14:10:00,189.34,189.76,189.21,189.62,5672.0,174.118,174.5042,173.9984,174.3755,5672.0
2021-12-15 14:15:00,189.62,189.69,189.43,189.43,6192.0,174.3755,174.4398,174.2007,174.2007,6192.0
2021-12-15 14:20:00,189.41,189.56,189.26,189.28,2155.0,174.1823,174.3203,174.0444,174.0628,2155.0
2021-12-15 14:25:00,189.26,189.36,189.07,189.22,6468.0,174.0444,174.1364,173.8697,174.0076,6468.0
2021-12-15 14:30:00,189.19,189.41,189.13,189.27,4393.0,173.98,174.1823,173.9249,174.0536,4393.0
2021-12-15 14:35:00,189.34,189.66,189.31,189.66,4030.0,174.118,174.4122,174.0904,174.4122,4030.0
2021-12-15 14:40:00,189.68,189.86,189.6,189.67,4505.0,174.4306,174.5962,174.3571,174.4214,4505.0
2021-12-15 14:45:00,189.65,189.92,189.65,189.73,5135.0,174.4031,174.6513,174.4031,174.4766,5135.0
2021-12-15 14:50:00,189.68,189.8,189.4,189.53,4286.0,174.4306,174.541,174.1732,174.2927,4286.0
2021-12-15 14:55:00,189.5,189.63,189.27,189.53,2973.0,174.2651,174.3847,174.0536,174.2927,2973.0
2021-12-15 15:00:00,189.63,189.72,189.34,189.38,6212.0,174.3847,174.4674,174.118,174.1548,6212.0
2021-12-15 15:05:00,189.33,189.76,189.29,189.65,3536.0,174.1088,174.5042,174.072,174.4031,3536.0
2021-12-15 15:10:00,189.68,189.75,189.42,189.51,3575.0,174.4306,174.495,174.1915,174.2743,3575.0
2021-12-15 15:15:00,189.55,189.82,189.55,189.63,5418.0,174.3111,174.5594,174.3111,174.3847,5418.0
2021-12-15 15:20:00,189.63,189.76,189.61,189.69,7101.0,174.3847,174.5042,174.3663,174.4398,7101.0
2021-12-15 15:25:00,189.84,190.11,189.81,190.07,5403.0,174.5778,174.8261,174.5502,174.7893,5403.0
2021-12-15 15:30:00,190.07,190.13,189.39,189.44,12238.0,174.7893,174.8445,174.164,174.2099,12238.0
2021-12-15 15:35:00,189.42,189.55,189.32,189.34,13978.0,174.1915,174.3111,174.0996,174.118,13978.0
2021-12-15 15:40:00,189.34,189.6,189.31,189.35,18694.0,174.118,174.3571,174.0904,174.1272,18694.0
2021-12-15 15:45:00,189.37,189.49,189.2,189.26,21606.0,174.1456,174.2559,173.9892,174.0444,21606.0
2021-12-15 15:50:00,189.3,189.69,189.3,189.66,20639.0,174.0812,174.4398,174.0812,174.4122,20639.0
2021-12-15 15:55:00,189.66,189.81,189.55,189.77,44192.0,174.4122,174.5502,174.3111,174.5134,44192.0
2021-12-16 09:30:00,189.77,190.37,189.76,189.84,7469.0,174.5134,175.0652,174.5042,174.5778,7469.0
2021-12-16 09:35:00,189.77,190.04,189.68,190.03,2907.0,174.5134,174.7617,174.4306,174.7525,2907.0
2021-12-16 09:40:00,189.73,190.35,189.37,189.81,3600.0,174.4766,175.0468,174.1456,174.5502,3600.0
2021-12-16 09:45:00,189.88,190.15,189.8,189.8,3076.0,174.6146,174.8629,174.541,174.541,3076.0
2021-12-16 09:50:00,190.08,190.09,189.7,189.86,2348.0,174.7985,174.8077,174.449,174.5962,2348.0
2021-12-16 09:55:00,189.86,190.22,189.7,190.2,2449.0,174.5962,174.9272,174.449,174.9088,2449.0
2021-12-16 10:00:00,190.25,190.43,190.06,190.06,7168.0,174.9548,175.1203,174.7801,174.7801,7168.0
2021-12-16 10:05:00,190.26,190.44,190.19,190.44,2070.0,174.964,175.1295,174.8996,175.1295,2070.0
2021-12-16 10:10:00,190.56,190.71,190.52,190.54,1536.0,175.2399,175.3778,175.2031,175.2215,1536.0
2021-12-16 10:15:00,190.52,190.64,190.4,190.45,2240.0,175.2031,175.3135,175.0928,175.1387,2240.0
2021-12-16 10:20:00,190.48,190.49,190.3,190.3,1500.0,175.1663,175.1755,175.0008,175.0008,1500.0
2021-12-16 10:25:00,190.37,190.37,190.17,190.32,1600.0,175.0652,175.0652,174.8812,175.0192,1600.0
2021-12-16 10:30:00,190.29,190.49,190.23,190.34,2713.0,174.9916,175.1755,174.9364,175.0376,2713.0
2021-12-16 10:35:00,190.37,190.67,190.37,190.67,1611.0,175.0652,175.3411,175.0652,175.3411,1611.0
2021-12-16 10:40:00,190.7,190.74,190.65,190.69,1260.0,175.3686,175.4054,175.3227,175.3594,1260.0
2021-12-16 10:45:00,190.76,190.77,190.62,190.62,1104.0,175.4238,175.433,175.2951,175.2951,1104.0
2021-12-16 10:50:00,190.74,190.99,190.65,190.99,5448.0,175.4054,175.6353,175.3227,175.6353,5448.0
2021-12-16 10:55:00,190.9,191.0,190.85,191.0,1350.0,175.5526,175.6445,175.5066,175.6445,1350.0
2021-12-16 11:00:00,190.9,191.37,190.84,191.37,6056.0,175.5526,175.9848,175.4974,175.9848,6056.0
2021-12-16 11:05:00,191.27,191.38,191.16,191.3,1974.0,175.8928,175.994,175.7917,175.9204,1974.0
2021-12-16 11:10:00,191.25,191.35,191.15,191.21,1834.0,175.8744,175.9664,175.7825,175.8376,1834.0
2021-12-16 11:15:00,191.22,191.54,191.22,191.36,2643.0,175.8468,176.1411,175.8468,175.9756,2643.0
2021-12-16 11:20:00,191.47,191.48,191.2,191.43,1954.0,176.0767,176.0859,175.8284,176.04,1954.0
2021-12-16 11:25:00,191.33,191.45,191.22,191.37,1125.0,175.948,176.0583,175.8468,175.9848,1125.0
2021-12-16 11:30:00,191.25,191.35,191.21,191.33,3632.0,175.8744,175.9664,175.8376,175.948,3632.0
2021-12-16 11:35:00,191.31,191.46,191.31,191.44,1695.0,175.9296,176.0675,175.9296,176.0491,1695.0
2021-12-16 11:40:00,191.36,191.36,191.14,191.19,4630.0,175.9756,175.9756,175.7733,175.8192,4630.0
2021-12-16 11:45:00,191.25,191.3,191.06,191.19,4740.0,175.8744,175.9204,175.6997,175.8192,4740.0
2021-12-16 11:50:00,191.19,191.42,191.16,191.3,4002.0,175.8192,176.0308,175.7917,175.9204,4002.0
2021-12-16 11:55:00,191.39,191.78,191.34,191.78,1996.0,176.0032,176.3618,175.9572,176.3618,1996.0
2021-12-16 12:00:00,191.7,191.72,191.36,191.54,2490.0,176.2882,176.3066,175.9756,176.1411,2490.0
2021-12-16 12:05:00,191.52,191.62,191.51,191.52,1892.0,176.1227,176.2147,176.1135,176.1227,1892.0
2021-12-16 12:10:00,191.46,191.68,191.46,191.6,947.0,176.0675,176.2699,176.0675,176.1963,947.0
2021-12-16 12:15:00,191.58,191.78,191.58,191.78,2005.0,176.1779,176.3618,176.1779,176.3618,2005.0
2021-12-16 12:20:00,191.72,191.91,191.68,191.91,7183.0,176.3066,176.4814,176.2699,176.4814,7183.0
2021-12-16 12:25:00,191.85,191.85,191.69,191.84,2032.0,176.4262,176.4262,176.279,176.417,2032.0
2021-12-16 12:30:00,191.73,191.77,191.65,191.65,1225.0,176.3158,176.3526,176.2423,176.2423,1225.0
2021-12-16 12:35:00,191.59,191.98,191.59,191.9,1868.0,176.1871,176.5457,176.1871,176.4722,1868.0
2021-12-16 12:40:00,191.93,192.24,191.9,192.24,1800.0,176.4998,176.7848,176.4722,176.7848,1800.0
2021-12-16 12:45:00,192.08,192.08,191.92,191.95,2775.0,176.6377,176.6377,176.4906,176.5181,2775.0
2021-12-16 12:50:00,191.92,192.08,191.89,192.08,2101.0,176.4906,176.6377,176.463,176.6377,2101.0
2021-12-16 12:55:00,192.2,192.26,192.12,192.13,3636.0,176.748,176.8032,176.6745,176.6837,3636.0
2021-12-16 13:00:00,192.2,192.27,192.17,192.17,1203.0,176.748,176.8124,176.7205,176.7205,1203.0
2021-12-16 13:05:00,192.11,192.11,191.71,191.72,3658.0,176.6653,176.6653,176.2974,176.3066,3658.0
2021-12-16 13:10:00,191.58,191.83,191.5,191.8,2465.0,176.1779,176.4078,176.1043,176.3802,2465.0
2021-12-16 13:15:00,191.81,191.87,191.38,191.87,21119.0,176.3894,176.4446,175.994,176.4446,21119.0
2021-12-16 13:20:00,191.91,192.14,191.87,192.14,2693.0,176.4814,176.6929,176.4446,176.6929,2693.0
2021-12-16 13:25:00,192.14,192.14,191.82,191.94,2456.0,176.6929,176.6929,176.3986,176.5089,2456.0
2021-12-16 13:30:00,191.94,191.96,191.87,191.93,1850.0,176.5089,176.5273,176.4446,176.4998,1850.0
2021-12-16 13:35:00,191.93,191.94,191.7,191.7,3210.0,176.4998,176.5089,176.2882,176.2882,3210.0
2021-12-16 13:40:00,191.68,191.75,191.61,191.72,2158.0,176.2699,176.3342,176.2055,176.3066,2158.0
2021-12-16 13:45:00,191.72,191.76,191.58,191.68,2409.0,176.3066,176.3434,176.1779,176.2699,2409.0
2021-12-16 13:50:00,191.68,191.94,191.64,191.94,2679.0,176.2699,176.5089,176.2331,176.5089,2679.0
2021-12-16 13:55:00,191.84,192.0,191.8,191.9,2226.0,176.417,176.5641,176.3802,176.4722,2226.0
2021-12-16 14:00:00,191.95,192.01,191.9,191.96,2100.0,176.5181,176.5733,176.4722,176.5273,2100.0
2021-12-16 14:05:00,191.95,192.33,191.94,192.32,1941.0,176.5181,176.8676,176.5089,176.8584,1941.0
2021-12-16 14:10:00,192.31,192.48,192.23,192.4,3427.0,176.8492,177.0055,176.7756,176.932,3427.0
2021-12-16 14:15:00,192.42,192.51,192.25,192.45,4787.0,176.9504,177.0331,176.794,176.9779,4787.0
2021-12-16 14:20:00,192.51,192.66,192.41,192.49,3811.0,177.0331,177.1711,176.9412,177.0147,3811.0
2021-12-16 14:25:00,192.56,192.56,192.32,192.32,2860.0,177.0791,177.0791,176.8584,176.8584,2860.0
2021-12-16 14:30:00,192.32,192.36,192.26,192.36,3734.0,176.8584,176.8952,176.8032,176.8952,3734.0
2021-12-16 14:35:00,192.36,192.45,192.16,192.34,5042.0,176.8952,176.9779,176.7113,176.8768,5042.0
2021-12-16 14:40:00,192.4,192.41,192.28,192.29,3375.0,176.932,176.9412,176.8216,176.8308,3375.0
2021-12-16 14:45:00,192.22,192.23,191.82,191.82,5225.0,176.7664,176.7756,176.3986,176.3986,5225.0
2021-12-16 14:50:00,191.74,191.81,191.52,191.52,4953.0,176.325,176.3894,176.1227,176.1227,4953.0
2021-12-16 14:55:00,191.58,191.84,191.5,191.8,6366.0,176.1779,176.417,176.1043,176.3802,6366.0
2021-12-16 15:00:00,191.86,191.95,191.81,191.81,6341.0,176.4354,176.5181,176.3894,176.3894,6341.0
2021-12-16 15:05:00,191.81,191.81,191.61,191.71,6461.0,176.3894,176.3894,176.2055,176.2974,6461.0
2021-12-16 15:10:00,191.7,191.72,191.47,191.71,9435.0,176.2882,176.3066,176.0767,176.2974,9435.0
2021-12-16 15:15:00,191.79,191.95,191.6,191.6,10357.0,176.371,176.5181,176.1963,176.1963,10357.0
2021-12-16 15:20:00,191.61,191.76,191.5,191.5,9873.0,176.2055,176.3434,176.1043,176.1043,9873.0
2021-12-16 15:25:00,191.5,192.0,191.5,191.82,14138.0,176.1043,176.5641,176.1043,176.3986,14138.0
2021-12-16 15:30:00,191.88,191.9,191.57,191.73,15268.0,176.4538,176.4722,176.1687,176.3158,15268.0
2021-12-16 15:35:00,191.71,192.15,191.68,192.05,16174.0,176.2974,176.7021,176.2699,176.6101,16174.0
2021-12-16 15:40:00,192.05,192.29,191.89,191.98,17627.0,176.6101,176.8308,176.463,176.5457,17627.0
2021-12-16 15:45:00,192.0,192.27,191.91,191.91,22612.0,176.5641,176.8124,176.4814,176.4814,22612.0
2021-12-16 15:50:00,191.98,192.35,191.93,192.1,27923.0,176.5457,176.886,176.4998,176.6561,27923.0
2021-12-16 15:55:00,192.05,192.18,191.99,192.09,63827.0,176.6101,176.7297,176.5549,176.6469,63827.0
2021-12-17 09:30:00,191.38,192.19,191.01,191.24,170740.0,175.994,176.7388,175.6537,175.8652,170740.0
2021-12-17 09:35:00,191.27,191.68,191.01,191.6,4289.0,175.8928,176.2699,175.6537,176.1963,4289.0
2021-12-17 09:40:00,191.83,192.59,191.83,192.51,3672.0,176.4078,177.1067,176.4078,177.0331,3672.0
2021-12-17 09:45:00,192.39,192.66,191.3,191.3,5342.0,176.9228,177.1711,175.9204,175.9204,5342.0
2021-12-17 09:50:00,191.52,191.56,191.14,191.25,4794.0,176.1227,176.1595,175.7733,175.8744,4794.0
2021-12-17 09:55:00,191.37,191.37,190.68,190.78,5057.0,175.9848,175.9848,175.3502,175.4422,5057.0
2021-12-17 10:00:00,190.79,191.46,190.61,190.7,8546.0,175.4514,176.0675,175.2859,175.3686,8546.0
2021-12-17 10:05:00,190.65,190.85,190.6,190.83,7764.0,175.3227,175.5066,175.2767,175.4882,7764.0
2021-12-17 10:10:00,190.78,190.84,190.49,190.84,4785.0,175.4422,175.4974,175.1755,175.4974,4785.0
2021-12-17 10:15:00,190.83,191.35,190.69,190.93,10449.0,175.4882,175.9664,175.3594,175.5801,10449.0
2021-12-17 10:20:00,190.87,191.15,190.87,190.95,4634.0,175.525,175.7825,175.525,175.5985,4634.0
2021-12-17 10:25:00,190.9,190.9,190.41,190.41,6497.0,175.5526,175.5526,175.102,175.102,6497.0
2021-12-17 10:30:00,190.53,190.9,190.53,190.89,3207.0,175.2123,175.5526,175.2123,175.5434,3207.0
2021-12-17 10:35:00,190.9,190.9,190.52,190.52,4635.0,175.5526,175.5526,175.2031,175.2031,4635.0
2021-12-17 10:40:00,190.69,190.7,190.21,190.54,4891.0,175.3594,175.3686,174.918,175.2215,4891.0
2021-12-17 10:45:00,190.5,190.69,190.39,190.52,5137.0,175.1847,175.3594,175.0836,175.2031,5137.0
2021-12-17 10:50:00,190.59,190.68,190.42,190.57,5894.0,175.2675,175.3502,175.1111,175.2491,5894.0
2021-12-17 10:55:00,190.74,190.86,190.64,190.78,2100.0,175.4054,175.5158,175.3135,175.4422,2100.0
2021-12-17 11:00:00,190.63,190.81,190.35,190.38,3317.0,175.3043,175.4698,175.0468,175.0744,3317.0
2021-12-17 11:05:00,190.29,190.5,190.29,190.37,3170.0,174.9916,175.1847,174.9916,175.0652,3170.0
2021-12-17 11:10:00,190.36,190.66,190.36,190.56,4366.0,175.056,175.3319,175.056,175.2399,4366.0
2021-12-17 11:15:00,190.6,190.74,190.58,190.58,2321.0,175.2767,175.4054,175.2583,175.2583,2321.0
2021-12-17 11:20:00,190.55,190.57,190.25,190.3,4550.0,175.2307,175.2491,174.9548,175.0008,4550.0
2021-12-17 11:25:00,190.25,190.25,189.79,189.81,5777.0,174.9548,174.9548,174.5318,174.5502,5777.0
2021-12-17 11:30:00,189.81,190.04,189.78,189.88,5632.0,174.5502,174.7617,174.5226,174.6146,5632.0
2021-12-17 11:35:00,189.91,190.2,189.71,189.79,5812.0,174.6422,174.9088,174.4582,174.5318,5812.0
2021-12-17 11:40:00,189.84,190.05,189.84,189.97,1800.0,174.5778,174.7709,174.5778,174.6973,1800.0
2021-12-17 11:45:00,189.89,189.9,189.66,189.67,3428.0,174.6238,174.633,174.4122,174.4214,3428.0
2021-12-17 11:50:00,189.67,189.75,189.51,189.75,1400.0,174.4214,174.495,174.2743,174.495,1400.0
2021-12-17 11:55:00,189.62,189.76,189.57,189.75,4348.0,174.3755,174.5042,174.3295,174.495,4348.0
2021-12-17 12:00:00,189.57,189.71,189.4,189.71,5402.0,174.3295,174.4582,174.1732,174.4582,5402.0
2021-12-17 12:05:00,189.78,189.84,189.4,189.4,2360.0,174.5226,174.5778,174.1732,174.1732,2360.0
2021-12-17 12:10:00,189.43,189.52,189.31,189.31,1808.0,174.2007,174.2835,174.0904,174.0904,1808.0
2021-12-17 12:15:00,189.32,189.6,189.3,189.45,6946.0,174.0996,174.3571,174.0812,174.2191,6946.0
2021-12-17 12:20:00,189.58,189.79,189.52,189.65,5784.0,174.3387,174.5318,174.2835,174.4031,5784.0
2021-12-17 12:25:00,189.65,189.65,189.49,189.57,3000.0,174.4031,174.4031,174.2559,174.3295,3000.0
2021-12-17 12:30:00,189.7,190.09,189.69,189.95,9993.0,174.449,174.8077,174.4398,174.6789,9993.0
2021-12-17 12:35:00,190.0,190.11,189.9,189.96,3380.0,174.7249,174.8261,174.633,174.6881,3380.0
2021-12-17 12:40:00,189.9,189.91,189.74,189.81,12959.0,174.633,174.6422,174.4858,174.5502,12959.0
2021-12-17 12:45:00,189.8,190.1,189.79,190.09,11260.0,174.541,174.8169,174.5318,174.8077,11260.0
2021-12-17 12:50:00,190.24,190.38,190.22,190.3,3300.0,174.9456,175.0744,174.9272,175.0008,3300.0
2021-12-17 12:55:00,190.25,190.35,190.15,190.27,3114.0,174.9548,175.0468,174.8629,174.9732,3114.0
2021-12-17 13:00:00,190.15,190.19,190.06,190.12,1546.0,174.8629,174.8996,174.7801,174.8353,1546.0
2021-12-17 13:05:00,190.05,190.1,189.94,189.96,3089.0,174.7709,174.8169,174.6697,174.6881,3089.0
2021-12-17 13:10:00,189.93,189.96,189.87,189.95,2580.0,174.6605,174.6881,174.6054,174.6789,2580.0
2021-12-17 13:15:00,189.93,189.93,189.78,189.91,1109.0,174.6605,174.6605,174.5226,174.6422,1109.0
2021-12-17 13:20:00,189.79,189.83,189.7,189.73,1008.0,174.5318,174.5686,174.449,174.4766,1008.0
2021-12-17 13:25:00,189.81,189.93,189.76,189.93,2342.0,174.5502,174.6605,174.5042,174.6605,2342.0
2021-12-17 13:30:00,189.85,189.94,189.75,189.86,900.0,174.587,174.6697,174.495,174.5962,900.0
2021-12-17 13:35:00,189.91,189.91,189.8,189.85,2518.0,174.6422,174.6422,174.541,174.587,2518.0
2021-12-17 13:40:00,189.83,189.89,189.76,189.87,11782.0,174.5686,174.6238,174.5042,174.6054,11782.0
2021-12-17 13:45:00,189.93,190.21,189.91,190.21,5125.0,174.6605,174.918,174.6422,174.918,5125.0
2021-12-17 13:50:00,190.2,190.22,190.09,190.15,3404.0,174.9088,174.9272,174.8077,174.8629,3404.0
2021-12-17 13:55:00,190.18,190.31,190.16,190.3,800.0,174.8904,175.01,174.8721,175.0008,800.0
2021-12-17 14:00:00,190.3,190.3,190.06,190.09,7640.0,175.0008,175.0008,174.7801,174.8077,7640.0
2021-12-17 14:05:00,190.1,190.1,190.03,190.09,1220.0,174.8169,174.8169,174.7525,174.8077,1220.0
2021-12-17 14:10:00,190.07,190.13,189.95,190.07,2342.0,174.7893,174.8445,174.6789,174.7893,2342.0
2021-12-17 14:15:00,190.1,190.21,190.09,190.17,1013.0,174.8169,174.918,174.8077,174.8812,1013.0
2021-12-17 14:20:00,190.21,190.21,190.04,190.12,5516.0,174.918,174.918,174.7617,174.8353,5516.0
2021-12-17 14:25:00,190.16,190.16,189.75,189.84,4741.0,174.8721,174.8721,174.495,174.5778,4741.0
2021-12-17 14:30:00,189.83,189.85,189.59,189.69,3770.0,174.5686,174.587,174.3479,174.4398,3770.0
2021-12-17 14:35:00,189.7,189.7,189.56,189.6,1639.0,174.449,174.449,174.3203,174.3571,1639.0
2021-12-17 14:40:00,189.57,189.58,189.48,189.48,3365.0,174.3295,174.3387,174.2467,174.2467,3365.0
2021-12-17 14:45:00,189.53,189.78,189.53,189.65,2310.0,174.2927,174.5226,174.2927,174.4031,2310.0
2021-12-17 14:50:00,189.56,189.61,189.53,189.54,3212.0,174.3203,174.3663,174.2927,174.3019,3212.0
2021-12-17 14:55:00,189.54,189.55,189.45,189.48,5753.0,174.3019,174.3111,174.2191,174.2467,5753.0
2021-12-17 15:00:00,189.43,189.55,189.37,189.4,4525.0,174.2007,174.3111,174.1456,174.1732,4525.0
2021-12-17 15:05:00,189.37,189.39,189.1,189.1,4021.0,174.1456,174.164,173.8973,173.8973,4021.0
2021-12-17 15:10:00,189.17,189.26,189.1,189.22,7116.0,173.9616,174.0444,173.8973,174.0076,7116.0
2021-12-17 15:15:00,189.27,189.28,189.06,189.18,6564.0,174.0536,174.0628,173.8605,173.9708,6564.0
2021-12-17 15:20:00,189.13,189.28,189.06,189.25,5275.0,173.9249,174.0628,173.8605,174.0352,5275.0
2021-12-17 15:25:00,189.3,189.32,189.18,189.18,3597.0,174.0812,174.0996,173.9708,173.9708,3597.0
2021-12-17 15:30:00,189.17,189.37,188.98,189.04,12841.0,173.9616,174.1456,173.7869,173.8421,12841.0
2021-12-17 15:35:00,189.14,189.21,188.72,188.9,11220.0,173.9341,173.9984,173.5478,173.7133,11220.0
2021-12-17 15:40:00,188.91,189.17,188.91,188.96,10277.0,173.7225,173.9616,173.7225,173.7685,10277.0
2021-12-17 15:45:00,188.94,188.99,188.26,188.26,27351.0,173.7501,173.7961,173.1248,173.1248,27351.0
2021-12-17 15:50:00,188.1,188.18,187.27,187.94,64653.0,172.9777,173.0512,172.2144,172.8305,64653.0
2021-12-17 15:55:00,187.82,188.08,187.57,187.6,142009.0,172.7202,172.9593,172.4903,172.5179,142009.0
2021-12-20 09:30:00,186.66,187.85,186.37,187.8,12049.0,171.6534,172.7478,171.3867,172.7018,12049.0
2021-12-20 09:35:00,187.59,187.74,186.9,187.61,7553.0,172.5087,172.6466,171.8741,172.5271,7553.0
2021-12-20 09:40:00,187.4,187.47,186.91,187.26,2353.0,172.3339,172.3983,171.8833,172.2052,2353.0
2021-12-20 09:45:00,187.09,187.77,187.09,187.37,3810.0,172.0489,172.6742,172.0489,172.3064,3810.0
2021-12-20 09:50:00,187.34,187.5,186.9,187.09,5835.0,172.2788,172.4259,171.8741,172.0489,5835.0
2021-12-20 09:55:00,187.21,187.43,186.95,187.43,3300.0,172.1592,172.3615,171.9201,172.3615,3300.0
2021-12-20 10:00:00,187.28,187.54,187.1,187.52,4888.0,172.2236,172.4627,172.0581,172.4443,4888.0
2021-12-20 10:05:00,187.44,187.44,186.56,186.76,4341.0,172.3707,172.3707,171.5615,171.7454,4341.0
2021-12-20 10:10:00,186.83,186.92,186.61,186.82,1700.0,171.8098,171.8925,171.6075,171.8006,1700.0
2021-12-20 10:15:00,186.8,186.8,186.05,186.06,3006.0,171.7822,171.7822,171.0925,171.1017,3006.0
2021-12-20 10:20:00,186.0,186.19,185.72,185.84,4680.0,171.0465,171.2212,170.789,170.8994,4680.0
2021-12-20 10:25:00,185.86,185.91,185.72,185.75,5204.0,170.9178,170.9637,170.789,170.8166,5204.0
2021-12-20 10:30:00,185.75,186.29,185.75,186.29,2125.0,170.8166,171.3132,170.8166,171.3132,2125.0
2021-12-20 10:35:00,186.21,186.59,186.21,186.59,3536.0,171.2396,171.5891,171.2396,171.5891,3536.0
2021-12-20 10:40:00,186.46,186.51,186.26,186.48,1400.0,171.4695,171.5155,171.2856,171.4879,1400.0
2021-12-20 10:45:00,186.55,186.69,186.37,186.5,2316.0,171.5523,171.681,171.3867,171.5063,2316.0
2021-12-20 10:50:00,186.56,186.59,186.48,186.58,2041.0,171.5615,171.5891,171.4879,171.5799,2041.0
2021-12-20 10:55:00,186.59,186.84,186.41,186.65,4728.0,171.5891,171.819,171.4235,171.6442,4728.0
2021-12-20 11:00:00,186.85,186.99,186.75,186.99,601.0,171.8282,171.9569,171.7362,171.9569,601.0
2021-12-20 11:05:00,186.9,186.92,186.7,186.88,2385.0,171.8741,171.8925,171.6902,171.8557,2385.0
2021-12-20 11:10:00,186.88,187.05,186.81,187.03,4097.0,171.8557,172.0121,171.7914,171.9937,4097.0
2021-12-20 11:15:00,187.18,187.27,187.18,187.25,700.0,172.1316,172.2144,172.1316,172.196,700.0
2021-12-20 11:20:00,187.38,187.5,187.25,187.5,1861.0,172.3156,172.4259,172.196,172.4259,1861.0
2021-12-20 11:25:00,187.43,187.5,187.24,187.26,3224.0,172.3615,172.4259,172.1868,172.2052,3224.0
2021-12-20 11:30:00,187.16,187.16,186.92,187.04,2977.0,172.1132,172.1132,171.8925,172.0029,2977.0
2021-12-20 11:35:00,187.0,187.01,186.82,186.98,1130.0,171.9661,171.9753,171.8006,171.9477,1130.0
2021-12-20 11:40:00,186.98,186.98,186.71,186.79,900.0,171.9477,171.9477,171.6994,171.773,900.0
2021-12-20 11:45:00,186.65,186.83,186.44,186.83,2848.0,171.6442,171.8098,171.4511,171.8098,2848.0
2021-12-20 11:50:00,186.85,186.88,186.69,186.88,2002.0,171.8282,171.8557,171.681,171.8557,2002.0
2021-12-20 11:55:00,186.89,187.16,186.79,187.06,4920.0,171.8649,172.1132,171.773,172.0213,4920.0
2021-12-20 12:00:00,186.98,187.14,186.98,187.1,920.0,171.9477,172.0948,171.9477,172.0581,920.0
2021-12-20 12:05:00,187.13,187.32,187.12,187.28,2100.0,172.0856,172.2604,172.0765,172.2236,2100.0
2021-12-20 12:10:00,187.25,187.42,187.22,187.27,2522.0,172.196,172.3523,172.1684,172.2144,2522.0
2021-12-20 12:15:00,187.27,187.47,187.18,187.47,3239.0,172.2144,172.3983,172.1316,172.3983,3239.0
2021-12-20 12:20:00,187.42,187.43,187.26,187.26,2526.0,172.3523,172.3615,172.2052,172.2052,2526.0
2021-12-20 12:25:00,187.25,187.3,187.11,187.29,2602.0,172.196,172.242,172.0673,172.2328,2602.0
2021-12-20 12:30:00,187.27,187.27,187.02,187.02,1727.0,172.2144,172.2144,171.9845,171.9845,1727.0
2021-12-20 12:35:00,187.0,187.17,186.89,187.14,3330.0,171.9661,172.1224,171.8649,172.0948,3330.0
2021-12-20 12:40:00,187.17,187.31,187.17,187.31,979.0,172.1224,172.2512,172.1224,172.2512,979.0
2021-12-20 12:45:00,187.3,187.3,187.07,187.07,1403.0,172.242,172.242,172.0305,172.0305,1403.0
2021-12-20 12:50:00,187.18,187.45,187.07,187.45,2500.0,172.1316,172.3799,172.0305,172.3799,2500.0
2021-12-20 12:55:00,187.41,187.41,187.23,187.24,1480.0,172.3431,172.3431,172.1776,172.1868,1480.0
2021-12-20 13:00:00,187.23,187.32,187.12,187.3,1978.0,172.1776,172.2604,172.0765,172.242,1978.0
2021-12-20 13:05:00,187.4,187.4,187.31,187.33,2325.0,172.3339,172.3339,172.2512,172.2696,2325.0
2021-12-20 13:10:00,187.24,187.3,187.15,187.24,2799.0,172.1868,172.242,172.104,172.1868,2799.0
2021-12-20 13:15:00,187.21,187.34,187.21,187.34,1399.0,172.1592,172.2788,172.1592,172.2788,1399.0
2021-12-20 13:20:00,187.34,187.44,187.27,187.44,2427.0,172.2788,172.3707,172.2144,172.3707,2427.0
2021-12-20 13:25:00,187.44,187.73,187.37,187.72,2207.0,172.3707,172.6374,172.3064,172.6282,2207.0
2021-12-20 13:30:00,187.76,187.84,187.76,187.84,1313.0,172.665,172.7386,172.665,172.7386,1313.0
2021-12-20 13:35:00,187.91,187.99,187.84,187.99,1738.0,172.8029,172.8765,172.7386,172.8765,1738.0
2021-12-20 13:40:00,187.99,187.99,187.76,187.81,1703.0,172.8765,172.8765,172.665,172.711,1703.0
2021-12-20 13:45:00,187.85,187.92,187.81,187.82,925.0,172.7478,172.8121,172.711,172.7202,925.0
2021-12-20 13:50:00,187.84,187.93,187.78,187.92,1000.0,172.7386,172.8213,172.6834,172.8121,1000.0
2021-12-20 13:55:00,187.94,187.96,187.8,187.84,1873.0,172.8305,172.8489,172.7018,172.7386,1873.0
2021-12-20 14:00:00,187.81,187.93,187.8,187.93,895.0,172.711,172.8213,172.7018,172.8213,895.0
2021-12-20 14:05:00,187.92,187.93,187.79,187.79,2104.0,172.8121,172.8213,172.6926,172.6926,2104.0
2021-12-20 14:10:00,187.82,187.95,187.77,187.89,2941.0,172.7202,172.8397,172.6742,172.7845,2941.0
2021-12-20 14:15:00,187.91,187.91,187.7,187.7,2217.0,172.8029,172.8029,172.6098,172.6098,2217.0
2021-12-20 14:20:00,187.65,187.66,187.48,187.57,2447.0,172.5638,172.573,172.4075,172.4903,2447.0
2021-12-20 14:25:00,187.49,187.5,187.41,187.41,800.0,172.4167,172.4259,172.3431,172.3431,800.0
2021-12-20 14:30:00,187.48,187.48,187.27,187.42,3132.0,172.4075,172.4075,172.2144,172.3523,3132.0
2021-12-20 14:35:00,187.41,187.43,187.32,187.43,2200.0,172.3431,172.3615,172.2604,172.3615,2200.0
2021-12-20 14:40:00,187.5,187.5,187.42,187.5,1672.0,172.4259,172.4259,172.3523,172.4259,1672.0
2021-12-20 14:45:00,187.46,187.47,187.4,187.47,1000.0,172.3891,172.3983,172.3339,172.3983,1000.0
2021-12-20 14:50:00,187.5,187.58,187.46,187.5,1938.0,172.4259,172.4995,172.3891,172.4259,1938.0
2021-12-20 14:55:00,187.54,187.6,187.37,187.37,4488.0,172.4627,172.5179,172.3064,172.3064,4488.0
2021-12-20 15:00:00,187.34,187.53,187.31,187.47,3406.0,172.2788,172.4535,172.2512,172.3983,3406.0
2021-12-20 15:05:00,187.42,187.42,187.28,187.4,1784.0,172.3523,172.3523,172.2236,172.3339,1784.0
2021-12-20 15:10:00,187.41,187.46,187.25,187.25,3445.0,172.3431,172.3891,172.196,172.196,3445.0
2021-12-20 15:15:00,187.24,187.42,187.19,187.19,2324.0,172.1868,172.3523,172.1408,172.1408,2324.0
2021-12-20 15:20:00,187.27,187.42,187.26,187.32,2760.0,172.2144,172.3523,172.2052,172.2604,2760.0
2021-12-20 15:25:00,187.26,187.52,187.19,187.45,3934.0,172.2052,172.4443,172.1408,172.3799,3934.0
2021-12-20 15:30:00,187.42,187.61,187.29,187.6,5418.0,172.3523,172.5271,172.2328,172.5179,5418.0
2021-12-20 15:35:00,187.57,187.66,187.5,187.61,6889.0,172.4903,172.573,172.4259,172.5271,6889.0
2021-12-20 15:40:00,187.6,187.62,187.41,187.5,9724.0,172.5179,172.5363,172.3431,172.4259,9724.0
2021-12-20 15:45:00,187.5,187.81,187.46,187.74,5854.0,172.4259,172.711,172.3891,172.6466,5854.0
2021-12-20 15:50:00,187.74,187.95,187.68,187.71,13892.0,172.6466,172.8397,172.5914,172.619,13892.0
2021-12-20 15:55:00,187.73,188.08,187.73,187.86,42307.0,172.6374,172.9593,172.6374,172.757,42307.0
2021-12-21 09:30:00,187.74,189.41,187.59,189.41,43111.0,172.6466,174.1823,172.5087,174.1823,43111.0
2021-12-21 09:35:00,189.13,189.41,188.11,188.7,5336.0,173.9249,174.1823,172.9869,173.5294,5336.0
2021-12-21 09:40:00,188.41,188.82,188.14,188.82,1340.0,173.2627,173.6398,173.0145,173.6398,1340.0
2021-12-21 09:45:00,188.42,188.42,187.91,187.91,1763.0,173.2719,173.2719,172.8029,172.8029,1763.0
2021-12-21 09:50:00,187.9,188.31,187.89,188.21,3141.0,172.7937,173.1708,172.7845,173.0788,3141.0
2021-12-21 09:55:00,188.09,188.24,187.56,187.77,2239.0,172.9685,173.1064,172.4811,172.6742,2239.0
2021-12-21 10:00:00,187.78,187.91,187.11,187.16,4300.0,172.6834,172.8029,172.0673,172.1132,4300.0
2021-12-21 10:05:00,187.32,187.33,187.01,187.18,2800.0,172.2604,172.2696,171.9753,172.1316,2800.0
2021-12-21 10:10:00,187.32,187.37,187.1,187.27,2602.0,172.2604,172.3064,172.0581,172.2144,2602.0
2021-12-21 10:15:00,187.38,187.49,187.13,187.13,1900.0,172.3156,172.4167,172.0856,172.0856,1900.0
2021-12-21 10:20:00,187.22,187.79,187.15,187.49,3253.0,172.1684,172.6926,172.104,172.4167,3253.0
2021-12-21 10:25:00,187.36,187.44,187.24,187.36,700.0,172.2972,172.3707,172.1868,172.2972,700.0
2021-12-21 10:30:00,187.2,187.31,187.02,187.04,4361.0,172.15,172.2512,171.9845,172.0029,4361.0
2021-12-21 10:35:00,187.05,187.14,186.96,186.98,1794.0,172.0121,172.0948,171.9293,171.9477,1794.0
2021-12-21 10:40:00,186.65,186.89,186.56,186.56,1950.0,171.6442,171.8649,171.5615,171.5615,1950.0
2021-12-21 10:45:00,186.56,186.56,186.39,186.5,1223.0,171.5615,171.5615,171.4051,171.5063,1223.0
2021-12-21 10:50:00,186.65,186.67,186.65,186.67,200.0,171.6442,171.6626,171.6442,171.6626,200.0
2021-12-21 10:55:00,186.75,186.94,186.58,186.58,2690.0,171.7362,171.9109,171.5799,171.5799,2690.0
2021-12-21 11:00:00,186.58,186.68,186.14,186.14,804.0,171.5799,171.6718,171.1752,171.1752,804.0
2021-12-21 11:05:00,186.27,186.34,186.18,186.2,3514.0,171.2948,171.3592,171.212,171.2304,3514.0
2021-12-21 11:10:00,186.31,186.49,186.2,186.49,1414.0,171.3316,171.4971,171.2304,171.4971,1414.0
2021-12-21 11:15:00,186.3,186.4,186.08,186.35,1807.0,171.3224,171.4143,171.1201,171.3684,1807.0
2021-12-21 11:20:00,186.43,186.59,186.41,186.59,1300.0,171.4419,171.5891,171.4235,171.5891,1300.0
2021-12-21 11:25:00,186.41,186.54,186.33,186.46,3000.0,171.4235,171.5431,171.35,171.4695,3000.0
2021-12-21 11:30:00,186.55,186.81,186.54,186.79,6100.0,171.5523,171.7914,171.5431,171.773,6100.0
2021-12-21 11:35:00,186.85,186.91,186.78,186.91,2714.0,171.8282,171.8833,171.7638,171.8833,2714.0
2021-12-21 11:40:00,186.93,187.35,186.93,187.26,1902.0,171.9017,172.288,171.9017,172.2052,1902.0
2021-12-21 11:45:00,187.33,187.44,187.27,187.44,1612.0,172.2696,172.3707,172.2144,172.3707,1612.0
2021-12-21 11:50:00,187.41,187.73,187.41,187.72,870.0,172.3431,172.6374,172.3431,172.6282,870.0
2021-12-21 11:55:00,187.64,187.64,187.14,187.24,2852.0,172.5546,172.5546,172.0948,172.1868,2852.0
2021-12-21 12:00:00,187.34,187.4,187.29,187.36,4678.0,172.2788,172.3339,172.2328,172.2972,4678.0
2021-12-21 12:05:00,187.46,187.6,187.46,187.6,1118.0,172.3891,172.5179,172.3891,172.5179,1118.0
2021-12-21 12:10:00,187.58,187.85,187.58,187.69,1404.0,172.4995,172.7478,172.4995,172.6006,1404.0
2021-12-21 12:15:00,187.63,187.66,187.55,187.66,898.0,172.5455,172.573,172.4719,172.573,898.0
2021-12-21 12:20:00,187.7,187.79,187.7,187.78,1661.0,172.6098,172.6926,172.6098,172.6834,1661.0
2021-12-21 12:25:00,187.65,187.76,187.63,187.69,1251.0,172.5638,172.665,172.5455,172.6006,1251.0
2021-12-21 12:30:00,187.76,187.84,187.68,187.84,810.0,172.665,172.7386,172.5914,172.7386,810.0
2021-12-21 12:35:00,187.82,188.04,187.79,187.97,1177.0,172.7202,172.9225,172.6926,172.8581,1177.0
2021-12-21 12:40:00,188.01,188.01,187.86,187.9,952.0,172.8949,172.8949,172.757,172.7937,952.0
2021-12-21 12:45:00,187.79,187.82,187.71,187.81,1974.0,172.6926,172.7202,172.619,172.711,1974.0
2021-12-21 12:50:00,187.84,187.85,187.64,187.84,3142.0,172.7386,172.7478,172.5546,172.7386,3142.0
2021-12-21 12:55:00,187.87,187.89,187.71,187.71,400.0,172.7662,172.7845,172.619,172.619,400.0
2021-12-21 13:00:00,187.79,187.79,187.64,187.73,1388.0,172.6926,172.6926,172.5546,172.6374,1388.0
2021-12-21 13:05:00,187.72,187.72,187.53,187.53,2408.0,172.6282,172.6282,172.4535,172.4535,2408.0
2021-12-21 13:10:00,187.63,187.63,187.45,187.47,1838.0,172.5455,172.5455,172.3799,172.3983,1838.0
2021-12-21 13:15:00,187.46,187.49,187.31,187.31,1201.0,172.3891,172.4167,172.2512,172.2512,1201.0
2021-12-21 13:20:00,187.19,187.38,187.19,187.29,1662.0,172.1408,172.3156,172.1408,172.2328,1662.0
2021-12-21 13:25:00,187.41,187.44,187.29,187.39,2222.0,172.3431,172.3707,172.2328,172.3247,2222.0
2021-12-21 13:30:00,187.37,187.43,187.29,187.36,1284.0,172.3064,172.3615,172.2328,172.2972,1284.0
2021-12-21 13:35:00,187.43,187.59,187.43,187.59,821.0,172.3615,172.5087,172.3615,172.5087,821.0
2021-12-21 13:40:00,187.37,187.37,187.36,187.36,400.0,172.3064,172.3064,172.2972,172.2972,400.0
2021-12-21 13:45:00,187.46,187.66,187.46,187.48,1767.0,172.3891,172.573,172.3891,172.4075,1767.0
2021-12-21 13:50:00,187.63,187.71,187.49,187.65,1362.0,172.5455,172.619,172.4167,172.5638,1362.0
2021-12-21 13:55:00,187.6,187.68,187.53,187.57,1364.0,172.5179,172.5914,172.4535,172.4903,1364.0
2021-12-21 14:00:00,187.47,187.5,187.34,187.34,1300.0,172.3983,172.4259,172.2788,172.2788,1300.0
2021-12-21 14:05:00,187.41,187.41,187.12,187.18,1351.0,172.3431,172.3431,172.0765,172.1316,1351.0
2021-12-21 14:10:00,187.18,187.26,187.14,187.14,1238.0,172.1316,172.2052,172.0948,172.0948,1238.0
2021-12-21 14:15:00,187.11,187.11,186.79,186.81,1367.0,172.0673,172.0673,171.773,171.7914,1367.0
2021-12-21 14:20:00,186.82,187.0,186.82,187.0,1027.0,171.8006,171.9661,171.8006,171.9661,1027.0
2021-12-21 14:25:00,186.94,187.06,186.9,186.96,1502.0,171.9109,172.0213,171.8741,171.9293,1502.0
2021-12-21 14:30:00,187.13,187.13,187.1,187.13,350.0,172.0856,172.0856,172.0581,172.0856,350.0
2021-12-21 14:35:00,187.15,187.19,187.01,187.01,2000.0,172.104,172.1408,171.9753,171.9753,2000.0
2021-12-21 14:40:00,186.95,186.95,186.84,186.84,600.0,171.9201,171.9201,171.819,171.819,600.0
2021-12-21 14:45:00,186.9,187.1,186.9,186.96,1502.0,171.8741,172.0581,171.8741,171.9293,1502.0
2021-12-21 14:50:00,187.06,187.06,186.85,186.91,1989.0,172.0213,172.0213,171.8282,171.8833,1989.0
2021-12-21 14:55:00,186.91,187.11,186.9,187.06,1982.0,171.8833,172.0673,171.8741,172.0213,1982.0
2021-12-21 15:00:00,187.0,187.2,187.0,187.07,3679.0,171.9661,172.15,171.9661,172.0305,3679.0
2021-12-21 15:05:00,187.01,187.22,187.01,187.14,400.0,171.9753,172.1684,171.9753,172.0948,400.0
2021-12-21 15:10:00,186.92,187.03,186.9,187.03,1210.0,171.8925,171.9937,171.8741,171.9937,1210.0
2021-12-21 15:15:00,187.11,187.29,187.06,187.29,933.0,172.0673,172.2328,172.0213,172.2328,933.0
2021-12-21 15:20:00,187.37,187.55,187.35,187.55,1866.0,172.3064,172.4719,172.288,172.4719,1866.0
2021-12-21 15:25:00,187.41,187.5,187.31,187.4,6218.0,172.3431,172.4259,172.2512,172.3339,6218.0
2021-12-21 15:30:00,187.38,187.38,187.08,187.11,2830.0,172.3156,172.3156,172.0397,172.0673,2830.0
2021-12-21 15:35:00,187.06,187.06,186.93,187.02,4093.0,172.0213,172.0213,171.9017,171.9845,4093.0
2021-12-21 15:40:00,187.09,187.29,187.09,187.2,3725.0,172.0489,172.2328,172.0489,172.15,3725.0
2021-12-21 15:45:00,187.21,187.23,187.05,187.12,3901.0,172.1592,172.1776,172.0121,172.0765,3901.0
2021-12-21 15:50:00,187.04,187.43,186.91,187.37,10929.0,172.0029,172.3615,171.8833,172.3064,10929.0
2021-12-21 15:55:00,187.37,187.51,187.24,187.39,24512.0,172.3064,172.4351,172.1868,172.3247,24512.0
2021-12-22 09:30:00,187.98,188.1,187.9,187.93,7125.0,172.8673,172.9777,172.7937,172.8213,7125.0
2021-12-22 09:35:00,188.11,188.18,187.64,187.64,600.0,172.9869,173.0512,172.5546,172.5546,600.0
2021-12-22 09:40:00,187.58,187.9,187.36,187.36,1040.0,172.4995,172.7937,172.2972,172.2972,1040.0
2021-12-22 09:45:00,187.48,187.82,187.32,187.69,1635.0,172.4075,172.7202,172.2604,172.6006,1635.0
2021-12-22 09:50:00,187.74,188.16,187.65,187.75,2300.0,172.6466,173.0328,172.5638,172.6558,2300.0
2021-12-22 09:55:00,187.83,187.85,187.27,187.28,2882.0,172.7294,172.7478,172.2144,172.2236,2882.0
2021-12-22 10:00:00,187.35,187.86,187.35,187.86,1837.0,172.288,172.757,172.288,172.757,1837.0
2021-12-22 10:05:00,187.88,188.17,187.88,188.07,4101.0,172.7754,173.042,172.7754,172.9501,4101.0
2021-12-22 10:10:00,187.96,188.1,187.63,187.77,4012.0,172.8489,172.9777,172.5455,172.6742,4012.0
2021-12-22 10:15:00,187.82,187.93,187.39,187.54,3560.0,172.7202,172.8213,172.3247,172.4627,3560.0
2021-12-22 10:20:00,187.65,187.94,187.65,187.85,1000.0,172.5638,172.8305,172.5638,172.7478,1000.0
2021-12-22 10:25:00,187.9,188.06,187.75,188.05,2906.0,172.7937,172.9409,172.6558,172.9317,2906.0
2021-12-22 10:30:00,187.95,188.18,187.87,188.18,1900.0,172.8397,173.0512,172.7662,173.0512,1900.0
2021-12-22 10:35:00,188.18,188.24,187.94,187.94,1854.0,173.0512,173.1064,172.8305,172.8305,1854.0
2021-12-22 10:40:00,188.03,188.51,187.89,188.47,5542.0,172.9133,173.3547,172.7845,173.3179,5542.0
2021-12-22 10:45:00,188.47,188.54,188.22,188.37,2319.0,173.3179,173.3823,173.088,173.226,2319.0
2021-12-22 10:50:00,188.37,188.54,188.36,188.53,1358.0,173.226,173.3823,173.2168,173.3731,1358.0
2021-12-22 10:55:00,188.7,188.83,188.59,188.59,920.0,173.5294,173.649,173.4283,173.4283,920.0
2021-12-22 11:00:00,188.65,188.69,188.6,188.69,600.0,173.4834,173.5202,173.4375,173.5202,600.0
2021-12-22 11:05:00,188.65,188.65,188.42,188.42,314.0,173.4834,173.4834,173.2719,173.2719,314.0
2021-12-22 11:10:00,188.47,188.47,188.39,188.39,907.0,173.3179,173.3179,173.2444,173.2444,907.0
2021-12-22 11:15:00,188.44,188.48,188.3,188.41,1601.0,173.2903,173.3271,173.1616,173.2627,1601.0
2021-12-22 11:20:00,188.29,188.51,188.27,188.36,1623.0,173.1524,173.3547,173.134,173.2168,1623.0
2021-12-22 11:25:00,188.4,188.43,188.3,188.3,800.0,173.2535,173.2811,173.1616,173.1616,800.0
2021-12-22 11:30:00,188.23,188.32,188.23,188.29,1000.0,173.0972,173.18,173.0972,173.1524,1000.0
2021-12-22 11:35:00,188.24,188.34,188.09,188.1,3139.0,173.1064,173.1984,172.9685,172.9777,3139.0
2021-12-22 11:40:00,187.96,187.96,187.85,187.91,803.0,172.8489,172.8489,172.7478,172.8029,803.0
2021-12-22 11:45:00,187.94,188.02,187.93,187.98,1404.0,172.8305,172.9041,172.8213,172.8673,1404.0
2021-12-22 11:50:00,187.98,188.24,187.98,188.03,1740.0,172.8673,173.1064,172.8673,172.9133,1740.0
2021-12-22 11:55:00,187.94,188.23,187.94,187.97,1849.0,172.8305,173.0972,172.8305,172.8581,1849.0
2021-12-22 12:00:00,187.95,188.06,187.89,188.06,1046.0,172.8397,172.9409,172.7845,172.9409,1046.0
2021-12-22 12:05:00,188.01,188.15,188.01,188.11,800.0,172.8949,173.0236,172.8949,172.9869,800.0
2021-12-22 12:10:00,188.11,188.28,188.07,188.17,3300.0,172.9869,173.1432,172.9501,173.042,3300.0
2021-12-22 12:15:00,188.16,188.2,188.06,188.13,1500.0,173.0328,173.0696,172.9409,173.0053,1500.0
2021-12-22 12:20:00,188.13,188.29,188.13,188.28,730.0,173.0053,173.1524,173.0053,173.1432,730.0
2021-12-22 12:25:00,188.3,188.31,188.24,188.3,1200.0,173.1616,173.1708,173.1064,173.1616,1200.0
2021-12-22 12:30:00,188.1,188.3,188.07,188.3,1900.0,172.9777,173.1616,172.9501,173.1616,1900.0
2021-12-22 12:35:00,188.12,188.14,188.1,188.13,417.0,172.9961,173.0145,172.9777,173.0053,417.0
2021-12-22 12:40:00,188.16,188.18,188.04,188.18,13968.0,173.0328,173.0512,172.9225,173.0512,13968.0
2021-12-22 12:45:00,188.1,188.3,188.1,188.3,1523.0,172.9777,173.1616,172.9777,173.1616,1523.0
2021-12-22 12:50:00,188.44,188.55,188.39,188.45,1651.0,173.2903,173.3915,173.2444,173.2995,1651.0
2021-12-22 12:55:00,188.52,188.53,188.42,188.47,700.0,173.3639,173.3731,173.2719,173.3179,700.0
2021-12-22 13:00:00,188.35,188.41,188.25,188.32,2160.0,173.2076,173.2627,173.1156,173.18,2160.0
2021-12-22 13:05:00,188.29,188.38,188.16,188.38,600.0,173.1524,173.2352,173.0328,173.2352,600.0
2021-12-22 13:10:00,188.42,188.43,188.27,188.43,2701.0,173.2719,173.2811,173.134,173.2811,2701.0
2021-12-22 13:15:00,188.34,188.4,188.3,188.31,663.0,173.1984,173.2535,173.1616,173.1708,663.0
2021-12-22 13:20:00,188.3,188.49,188.3,188.43,1561.0,173.1616,173.3363,173.1616,173.2811,1561.0
2021-12-22 13:25:00,188.39,188.43,188.35,188.43,800.0,173.2444,173.2811,173.2076,173.2811,800.0
2021-12-22 13:30:00,188.43,188.59,188.42,188.59,2376.0,173.2811,173.4283,173.2719,173.4283,2376.0
2021-12-22 13:35:00,188.41,188.67,188.41,188.67,725.0,173.2627,173.5018,173.2627,173.5018,725.0
2021-12-22 13:40:00,188.56,188.65,188.55,188.57,500.0,173.4007,173.4834,173.3915,173.4099,500.0
2021-12-22 13:45:00,188.55,188.56,188.39,188.4,1528.0,173.3915,173.4007,173.2444,173.2535,1528.0
2021-12-22 13:50:00,188.45,188.5,188.45,188.45,800.0,173.2995,173.3455,173.2995,173.2995,800.0
2021-12-22 13:55:00,188.41,188.44,188.34,188.34,2564.0,173.2627,173.2903,173.1984,173.1984,2564.0
2021-12-22 14:00:00,188.39,188.4,188.15,188.18,3589.0,173.2444,173.2535,173.0236,173.0512,3589.0
2021-12-22 14:05:00,188.24,188.45,188.22,188.39,2460.0,173.1064,173.2995,173.088,173.2444,2460.0
2021-12-22 14:10:00,188.45,188.5,188.39,188.39,2123.0,173.2995,173.3455,173.2444,173.2444,2123.0
2021-12-22 14:15:00,188.53,188.54,188.43,188.46,1077.0,173.3731,173.3823,173.2811,173.3087,1077.0
2021-12-22 14:20:00,188.47,188.63,188.4,188.63,1400.0,173.3179,173.4651,173.2535,173.4651,1400.0
2021-12-22 14:25:00,188.44,188.52,188.41,188.52,700.0,173.2903,173.3639,173.2627,173.3639,700.0
2021-12-22 14:30:00,188.42,188.42,188.27,188.36,1437.0,173.2719,173.2719,173.134,173.2168,1437.0
2021-12-22 14:35:00,188.33,188.48,188.33,188.44,1115.0,173.1892,173.3271,173.1892,173.2903,1115.0
2021-12-22 14:40:00,188.38,188.49,188.25,188.25,1200.0,173.2352,173.3363,173.1156,173.1156,1200.0
2021-12-22 14:45:00,188.38,188.42,188.19,188.42,1492.0,173.2352,173.2719,173.0604,173.2719,1492.0
2021-12-22 14:50:00,188.37,188.5,188.33,188.5,1570.0,173.226,173.3455,173.1892,173.3455,1570.0
2021-12-22 14:55:00,188.51,188.52,188.4,188.44,1319.0,173.3547,173.3639,173.2535,173.2903,1319.0
2021-12-22 15:00:00,188.41,188.47,188.3,188.35,2562.0,173.2627,173.3179,173.1616,173.2076,2562.0
2021-12-22 15:05:00,188.42,188.42,188.36,188.38,1275.0,173.2719,173.2719,173.2168,173.2352,1275.0
2021-12-22 15:10:00,188.33,188.47,188.33,188.44,822.0,173.1892,173.3179,173.1892,173.2903,822.0
2021-12-22 15:15:00,188.4,188.49,188.32,188.45,4367.0,173.2535,173.3363,173.18,173.2995,4367.0
2021-12-22 15:20:00,188.49,188.49,188.36,188.42,3479.0,173.3363,173.3363,173.2168,173.2719,3479.0
2021-12-22 15:25:00,188.44,188.68,188.43,188.68,2003.0,173.2903,173.511,173.2811,173.511,2003.0
2021-12-22 15:30:00,188.56,188.8,188.51,188.8,4253.0,173.4007,173.6214,173.3547,173.6214,4253.0
2021-12-22 15:35:00,188.78,188.79,188.63,188.69,4930.0,173.603,173.6122,173.4651,173.5202,4930.0
2021-12-22 15:40:00,188.61,188.96,188.61,188.96,4676.0,173.4467,173.7685,173.4467,173.7685,4676.0
2021-12-22 15:45:00,188.92,189.05,188.85,189.05,6928.0,173.7317,173.8513,173.6674,173.8513,6928.0
2021-12-22 15:50:00,189.1,189.2,189.03,189.03,14001.0,173.8973,173.9892,173.8329,173.8329,14001.0
2021-12-22 15:55:00,189.07,189.11,188.83,188.88,38503.0,173.8697,173.9065,173.649,173.695,38503.0
2021-12-23 09:30:00,189.28,189.45,189.16,189.25,8218.0,174.0628,174.2191,173.9524,174.0352,8218.0
2021-12-23 09:35:00,189.49,189.99,189.49,189.94,1200.0,174.2559,174.7157,174.2559,174.6697,1200.0
2021-12-23 09:40:00,189.96,189.96,189.49,189.74,1534.0,174.6881,174.6881,174.2559,174.4858,1534.0
2021-12-23 09:45:00,189.62,190.05,189.62,190.0,2551.0,174.3755,174.7709,174.3755,174.7249,2551.0
2021-12-23 09:50:00,189.74,189.77,189.5,189.55,918.0,174.4858,174.5134,174.2651,174.3111,918.0
2021-12-23 09:55:00,189.57,189.73,189.5,189.69,3004.0,174.3295,174.4766,174.2651,174.4398,3004.0
2021-12-23 10:00:00,189.72,189.97,189.71,189.89,2460.0,174.4674,174.6973,174.4582,174.6238,2460.0
2021-12-23 10:05:00,189.71,189.73,189.34,189.46,624.0,174.4582,174.4766,174.118,174.2283,624.0
2021-12-23 10:10:00,189.39,189.51,189.27,189.5,1069.0,174.164,174.2743,174.0536,174.2651,1069.0
2021-12-23 10:15:00,189.44,189.55,189.39,189.55,1930.0,174.2099,174.3111,174.164,174.3111,1930.0
2021-12-23 10:20:00,189.58,189.69,189.56,189.61,1024.0,174.3387,174.4398,174.3203,174.3663,1024.0
2021-12-23 10:25:00,189.56,189.78,189.56,189.78,650.0,174.3203,174.5226,174.3203,174.5226,650.0
2021-12-23 10:30:00,189.72,189.73,189.41,189.5,1598.0,174.4674,174.4766,174.1823,174.2651,1598.0
2021-12-23 10:35:00,189.4,189.49,189.39,189.4,800.0,174.1732,174.2559,174.164,174.1732,800.0
2021-12-23 10:40:00,189.41,189.49,189.33,189.48,3360.0,174.1823,174.2559,174.1088,174.2467,3360.0
2021-12-23 10:45:00,189.53,189.66,189.51,189.52,2016.0,174.2927,174.4122,174.2743,174.2835,2016.0
2021-12-23 10:50:00,189.64,189.75,189.64,189.73,1323.0,174.3939,174.495,174.3939,174.4766,1323.0
2021-12-23 10:55:00,189.69,189.81,189.68,189.8,953.0,174.4398,174.5502,174.4306,174.541,953.0
2021-12-23 11:00:00,189.71,189.76,189.66,189.74,1601.0,174.4582,174.5042,174.4122,174.4858,1601.0
2021-12-23 11:05:00,189.67,189.82,189.63,189.64,500.0,174.4214,174.5594,174.3847,174.3939,500.0
2021-12-23 11:10:00,189.65,189.81,189.64,189.64,1065.0,174.4031,174.5502,174.3939,174.3939,1065.0
2021-12-23 11:15:00,189.68,189.69,189.61,189.61,1277.0,174.4306,174.4398,174.3663,174.3663,1277.0
2021-12-23 11:20:00,189.5,189.5,189.37,189.37,304.0,174.2651,174.2651,174.1456,174.1456,304.0
2021-12-23 11:25:00,189.43,189.48,189.24,189.42,1759.0,174.2007,174.2467,174.026,174.1915,1759.0
2021-12-23 11:30:00,189.27,189.35,189.15,189.15,711.0,174.0536,174.1272,173.9433,173.9433,711.0
2021-12-23 11:35:00,189.17,189.38,189.14,189.31,2910.0,173.9616,174.1548,173.9341,174.0904,2910.0
2021-12-23 11:40:00,189.39,189.4,189.24,189.27,901.0,174.164,174.1732,174.026,174.0536,901.0
2021-12-23 11:45:00,189.26,189.41,189.26,189.4,2110.0,174.0444,174.1823,174.0444,174.1732,2110.0
2021-12-23 11:50:00,189.4,189.55,189.38,189.55,520.0,174.1732,174.3111,174.1548,174.3111,520.0
2021-12-23 11:55:00,189.55,189.55,189.55,189.55,0.0,174.3111,174.3111,174.3111,174.3111,0.0
2021-12-23 12:00:00,189.35,189.42,189.3,189.3,2454.0,174.1272,174.1915,174.0812,174.0812,2454.0
2021-12-23 12:05:00,189.3,189.3,189.01,189.05,1333.0,174.0812,174.0812,173.8145,173.8513,1333.0
2021-12-23 12:10:00,188.98,189.08,188.98,189.08,432.0,173.7869,173.8789,173.7869,173.8789,432.0
2021-12-23 12:15:00,188.99,189.22,188.99,189.22,1910.0,173.7961,174.0076,173.7961,174.0076,1910.0
2021-12-23 12:20:00,189.0,189.01,188.91,188.92,689.0,173.8053,173.8145,173.7225,173.7317,689.0
2021-12-23 12:25:00,188.98,189.01,188.98,189.0,1436.0,173.7869,173.8145,173.7869,173.8053,1436.0
2021-12-23 12:30:00,188.89,188.97,188.75,188.75,1002.0,173.7042,173.7777,173.5754,173.5754,1002.0
2021-12-23 12:35:00,188.8,188.8,188.71,188.78,1170.0,173.6214,173.6214,173.5386,173.603,1170.0
2021-12-23 12:40:00,188.75,188.76,188.68,188.68,500.0,173.5754,173.5846,173.511,173.511,500.0
2021-12-23 12:45:00,188.68,188.68,188.58,188.65,700.0,173.511,173.511,173.4191,173.4834,700.0
2021-12-23 12:50:00,188.69,188.78,188.69,188.78,650.0,173.5202,173.603,173.5202,173.603,650.0
2021-12-23 12:55:00,188.82,188.82,188.7,188.73,1509.0,173.6398,173.6398,173.5294,173.557,1509.0
2021-12-23 13:00:00,188.71,188.72,188.69,188.69,200.0,173.5386,173.5478,173.5202,173.5202,200.0
2021-12-23 13:05:00,188.72,188.76,188.62,188.62,1236.0,173.5478,173.5846,173.4559,173.4559,1236.0
2021-12-23 13:10:00,188.47,188.5,188.38,188.5,2866.0,173.3179,173.3455,173.2352,173.3455,2866.0
2021-12-23 13:15:00,188.53,188.53,188.37,188.38,800.0,173.3731,173.3731,173.226,173.2352,800.0
2021-12-23 13:20:00,188.34,188.34,188.34,188.34,100.0,173.1984,173.1984,173.1984,173.1984,100.0
2021-12-23 13:25:00,188.37,188.46,188.37,188.4,861.0,173.226,173.3087,173.226,173.2535,861.0
2021-12-23 13:30:00,188.42,188.5,188.4,188.4,1000.0,173.2719,173.3455,173.2535,173.2535,1000.0
2021-12-23 13:35:00,188.46,188.47,188.45,188.47,500.0,173.3087,173.3179,173.2995,173.3179,500.0
2021-12-23 13:40:00,188.44,188.44,188.33,188.33,400.0,173.2903,173.2903,173.1892,173.1892,400.0
2021-12-23 13:45:00,188.3,188.39,188.29,188.33,1540.0,173.1616,173.2444,173.1524,173.1892,1540.0
2021-12-23 13:50:00,188.43,188.51,188.37,188.46,587.0,173.2811,173.3547,173.226,173.3087,587.0
2021-12-23 13:55:00,188.46,188.46,188.41,188.43,932.0,173.3087,173.3087,173.2627,173.2811,932.0
2021-12-23 14:00:00,188.52,188.72,188.52,188.65,1657.0,173.3639,173.5478,173.3639,173.4834,1657.0
2021-12-23 14:05:00,188.63,188.69,188.63,188.69,700.0,173.4651,173.5202,173.4651,173.5202,700.0
2021-12-23 14:10:00,188.7,188.84,188.7,188.83,1866.0,173.5294,173.6582,173.5294,173.649,1866.0
2021-12-23 14:15:00,188.71,188.82,188.71,188.78,1008.0,173.5386,173.6398,173.5386,173.603,1008.0
2021-12-23 14:20:00,188.72,188.72,188.65,188.65,1206.0,173.5478,173.5478,173.4834,173.4834,1206.0
2021-12-23 14:25:00,188.67,188.68,188.57,188.57,3200.0,173.5018,173.511,173.4099,173.4099,3200.0
2021-12-23 14:30:00,188.62,188.7,188.62,188.7,501.0,173.4559,173.5294,173.4559,173.5294,501.0
2021-12-23 14:35:00,188.68,188.74,188.65,188.72,821.0,173.511,173.5662,173.4834,173.5478,821.0
2021-12-23 14:40:00,188.72,188.72,188.62,188.62,1097.0,173.5478,173.5478,173.4559,173.4559,1097.0
2021-12-23 14:45:00,188.64,188.79,188.64,188.79,1000.0,173.4743,173.6122,173.4743,173.6122,1000.0
2021-12-23 14:50:00,188.84,188.89,188.82,188.82,1702.0,173.6582,173.7042,173.6398,173.6398,1702.0
2021-12-23 14:55:00,188.86,188.92,188.78,188.92,1400.0,173.6766,173.7317,173.603,173.7317,1400.0
2021-12-23 15:00:00,188.87,188.87,188.66,188.66,2503.0,173.6858,173.6858,173.4926,173.4926,2503.0
2021-12-23 15:05:00,188.72,188.72,188.57,188.71,1300.0,173.5478,173.5478,173.4099,173.5386,1300.0
2021-12-23 15:10:00,188.76,188.77,188.63,188.77,1034.0,173.5846,173.5938,173.4651,173.5938,1034.0
2021-12-23 15:15:00,188.83,188.85,188.63,188.8,4014.0,173.649,173.6674,173.4651,173.6214,4014.0
2021-12-23 15:20:00,188.67,188.84,188.65,188.84,1610.0,173.5018,173.6582,173.4834,173.6582,1610.0
2021-12-23 15:25:00,188.87,188.9,188.77,188.82,1947.0,173.6858,173.7133,173.5938,173.6398,1947.0
2021-12-23 15:30:00,188.77,188.8,188.62,188.65,4427.0,173.5938,173.6214,173.4559,173.4834,4427.0
2021-12-23 15:35:00,188.59,188.84,188.59,188.71,2831.0,173.4283,173.6582,173.4283,173.5386,2831.0
2021-12-23 15:40:00,188.64,188.85,188.64,188.82,4293.0,173.4743,173.6674,173.4743,173.6398,4293.0
2021-12-23 15:45:00,188.79,189.11,188.79,189.06,4450.0,173.6122,173.9065,173.6122,173.8605,4450.0
2021-12-23 15:50:00,189.05,189.11,188.89,188.9,10543.0,173.8513,173.9065,173.7042,173.7133,10543.0
2021-12-23 15:55:00,188.93,188.98,188.41,188.44,15748.0,173.7409,173.7869,173.2627,173.2903,15748.0
2021-12-27 09:30:00,188.69,189.26,188.17,188.61,6156.0,173.5202,174.0444,173.042,173.4467,6156.0
2021-12-27 09:35:00,189.05,189.08,188.53,188.53,1152.0,173.8513,173.8789,173.3731,173.3731,1152.0
2021-12-27 09:40:00,188.6,188.6,188.36,188.43,400.0,173.4375,173.4375,173.2168,173.2811,400.0
2021-12-27 09:45:00,188.62,188.92,188.54,188.54,599.0,173.4559,173.7317,173.3823,173.3823,599.0
2021-12-27 09:50:00,188.97,189.17,188.97,189.17,1087.0,173.7777,173.9616,173.7777,173.9616,1087.0
2021-12-27 09:55:00,189.23,189.23,188.68,188.7,1816.0,174.0168,174.0168,173.511,173.5294,1816.0
2021-12-27 10:00:00,188.73,188.78,188.49,188.78,1711.0,173.557,173.603,173.3363,173.603,1711.0
2021-12-27 10:05:00,188.9,188.9,188.63,188.65,1019.0,173.7133,173.7133,173.4651,173.4834,1019.0
2021-12-27 10:10:00,188.62,188.7,188.62,188.65,1623.0,173.4559,173.5294,173.4559,173.4834,1623.0
2021-12-27 10:15:00,188.6,189.02,188.6,189.0,967.0,173.4375,173.8237,173.4375,173.8053,967.0
2021-12-27 10:20:00,189.01,189.05,188.62,188.62,1100.0,173.8145,173.8513,173.4559,173.4559,1100.0
2021-12-27 10:25:00,188.71,188.76,188.49,188.49,1184.0,173.5386,173.5846,173.3363,173.3363,1184.0
2021-12-27 10:30:00,188.88,188.88,188.73,188.73,600.0,173.695,173.695,173.557,173.557,600.0
2021-12-27 10:35:00,188.72,189.07,188.71,188.8,2012.0,173.5478,173.8697,173.5386,173.6214,2012.0
2021-12-27 10:40:00,188.89,189.13,188.89,188.93,1100.0,173.7042,173.9249,173.7042,173.7409,1100.0
2021-12-27 10:45:00,188.94,188.95,188.92,188.94,1015.0,173.7501,173.7593,173.7317,173.7501,1015.0
2021-12-27 10:50:00,188.92,189.01,188.89,188.89,1610.0,173.7317,173.8145,173.7042,173.7042,1610.0
2021-12-27 10:55:00,188.85,189.04,188.85,189.03,1597.0,173.6674,173.8421,173.6674,173.8329,1597.0
2021-12-27 11:00:00,188.97,189.13,188.9,189.13,1477.0,173.7777,173.9249,173.7133,173.9249,1477.0
2021-12-27 11:05:00,189.13,189.21,189.03,189.05,3146.0,173.9249,173.9984,173.8329,173.8513,3146.0
2021-12-27 11:10:00,188.9,188.9,188.83,188.84,600.0,173.7133,173.7133,173.649,173.6582,600.0
2021-12-27 11:15:00,188.9,188.93,188.78,188.92,1042.0,173.7133,173.7409,173.603,173.7317,1042.0
2021-12-27 11:20:00,188.91,188.91,188.73,188.76,750.0,173.7225,173.7225,173.557,173.5846,750.0
2021-12-27 11:25:00,188.75,188.85,188.74,188.85,342.0,173.5754,173.6674,173.5662,173.6674,342.0
2021-12-27 11:30:00,188.89,188.99,188.89,188.99,503.0,173.7042,173.7961,173.7042,173.7961,503.0
2021-12-27 11:35:00,188.91,188.92,188.9,188.9,529.0,173.7225,173.7317,173.7133,173.7133,529.0
2021-12-27 11:40:00,188.78,188.78,188.77,188.77,200.0,173.603,173.603,173.5938,173.5938,200.0
2021-12-27 11:45:00,188.67,188.86,188.66,188.86,858.0,173.5018,173.6766,173.4926,173.6766,858.0
2021-12-27 11:50:00,188.86,188.89,188.85,188.86,500.0,173.6766,173.7042,173.6674,173.6766,500.0
2021-12-27 11:55:00,188.78,189.01,188.78,188.99,1794.0,173.603,173.8145,173.603,173.7961,1794.0
2021-12-27 12:00:00,188.93,189.08,188.92,189.08,697.0,173.7409,173.8789,173.7317,173.8789,697.0
2021-12-27 12:05:00,188.99,189.0,188.91,188.91,800.0,173.7961,173.8053,173.7225,173.7225,800.0
2021-12-27 12:10:00,188.95,189.01,188.86,188.87,1319.0,173.7593,173.8145,173.6766,173.6858,1319.0
2021-12-27 12:15:00,188.9,188.99,188.88,188.99,1100.0,173.7133,173.7961,173.695,173.7961,1100.0
2021-12-27 12:20:00,189.17,189.18,189.11,189.16,404.0,173.9616,173.9708,173.9065,173.9524,404.0
2021-12-27 12:25:00,189.17,189.17,189.03,189.03,1028.0,173.9616,173.9616,173.8329,173.8329,1028.0
2021-12-27 12:30:00,189.03,189.07,189.03,189.04,735.0,173.8329,173.8697,173.8329,173.8421,735.0
2021-12-27 12:35:00,189.13,189.17,189.13,189.17,300.0,173.9249,173.9616,173.9249,173.9616,300.0
2021-12-27 12:40:00,189.23,189.29,189.23,189.27,1042.0,174.0168,174.072,174.0168,174.0536,1042.0
2021-12-27 12:45:00,189.24,189.24,189.11,189.13,637.0,174.026,174.026,173.9065,173.9249,637.0
2021-12-27 12:50:00,189.18,189.21,189.14,189.21,625.0,173.9708,173.9984,173.9341,173.9984,625.0
2021-12-27 12:55:00,189.17,189.19,189.17,189.19,307.0,173.9616,173.98,173.9616,173.98,307.0
2021-12-27 13:00:00,189.13,189.2,189.06,189.2,600.0,173.9249,173.9892,173.8605,173.9892,600.0
2021-12-27 13:05:00,189.18,189.18,189.11,189.16,600.0,173.9708,173.9708,173.9065,173.9524,600.0
2021-12-27 13:10:00,189.17,189.22,189.17,189.22,960.0,173.9616,174.0076,173.9616,174.0076,960.0
2021-12-27 13:15:00,189.06,189.17,189.06,189.12,1058.0,173.8605,173.9616,173.8605,173.9157,1058.0
2021-12-27 13:20:00,189.01,189.01,189.01,189.01,100.0,173.8145,173.8145,173.8145,173.8145,100.0
2021-12-27 13:25:00,189.01,189.08,189.0,189.08,330.0,173.8145,173.8789,173.8053,173.8789,330.0
2021-12-27 13:30:00,189.07,189.11,189.06,189.11,900.0,173.8697,173.9065,173.8605,173.9065,900.0
2021-12-27 13:35:00,189.12,189.17,189.11,189.17,600.0,173.9157,173.9616,173.9065,173.9616,600.0
2021-12-27 13:40:00,189.17,189.19,189.12,189.13,800.0,173.9616,173.98,173.9157,173.9249,800.0
2021-12-27 13:45:00,189.19,189.23,189.11,189.11,522.0,173.98,174.0168,173.9065,173.9065,522.0
2021-12-27 13:50:00,189.14,189.22,189.13,189.13,1342.0,173.9341,174.0076,173.9249,173.9249,1342.0
2021-12-27 13:55:00,189.22,189.27,189.22,189.27,610.0,174.0076,174.0536,174.0076,174.0536,610.0
2021-12-27 14:00:00,189.15,189.19,189.12,189.19,1495.0,173.9433,173.98,173.9157,173.98,1495.0
2021-12-27 14:05:00,189.07,189.07,188.99,189.06,800.0,173.8697,173.8697,173.7961,173.8605,800.0
2021-12-27 14:10:00,189.11,189.22,189.11,189.22,2902.0,173.9065,174.0076,173.9065,174.0076,2902.0
2021-12-27 14:15:00,189.16,189.22,189.15,189.22,720.0,173.9524,174.0076,173.9433,174.0076,720.0
2021-12-27 14:20:00,189.24,189.3,189.19,189.3,761.0,174.026,174.0812,173.98,174.0812,761.0
2021-12-27 14:25:00,189.37,189.44,189.37,189.44,427.0,174.1456,174.2099,174.1456,174.2099,427.0
2021-12-27 14:30:00,189.3,189.38,189.25,189.38,2336.0,174.0812,174.1548,174.0352,174.1548,2336.0
2021-12-27 14:35:00,189.38,189.45,189.32,189.32,1000.0,174.1548,174.2191,174.0996,174.0996,1000.0
2021-12-27 14:40:00,189.35,189.47,189.3,189.34,2238.0,174.1272,174.2375,174.0812,174.118,2238.0
2021-12-27 14:45:00,189.21,189.21,189.14,189.14,300.0,173.9984,173.9984,173.9341,173.9341,300.0
2021-12-27 14:50:00,189.19,189.2,189.05,189.13,600.0,173.98,173.9892,173.8513,173.9249,600.0
2021-12-27 14:55:00,189.12,189.17,189.12,189.17,579.0,173.9157,173.9616,173.9157,173.9616,579.0
2021-12-27 15:00:00,189.1,189.19,189.04,189.18,2224.0,173.8973,173.98,173.8421,173.9708,2224.0
2021-12-27 15:05:00,189.29,189.29,189.09,189.1,1304.0,174.072,174.072,173.8881,173.8973,1304.0
2021-12-27 15:10:00,189.06,189.1,189.01,189.09,811.0,173.8605,173.8973,173.8145,173.8881,811.0
2021-12-27 15:15:00,189.01,189.17,188.97,189.12,1637.0,173.8145,173.9616,173.7777,173.9157,1637.0
2021-12-27 15:20:00,189.15,189.2,189.15,189.2,300.0,173.9433,173.9892,173.9433,173.9892,300.0
2021-12-27 15:25:00,189.25,189.28,189.2,189.28,1511.0,174.0352,174.0628,173.9892,174.0628,1511.0
2021-12-27 15:30:00,189.29,189.55,189.28,189.51,3141.0,174.072,174.3111,174.0628,174.2743,3141.0
2021-12-27 15:35:00,189.48,189.6,189.45,189.54,2299.0,174.2467,174.3571,174.2191,174.3019,2299.0
2021-12-27 15:40:00,189.61,189.65,189.53,189.55,2444.0,174.3663,174.4031,174.2927,174.3111,2444.0
2021-12-27 15:45:00,189.58,189.69,189.58,189.64,5198.0,174.3387,174.4398,174.3387,174.3939,5198.0
2021-12-27 15:50:00,189.66,189.84,189.62,189.76,11722.0,174.4122,174.5778,174.3755,174.5042,11722.0
2021-12-27 15:55:00,189.74,189.93,189.65,189.93,24749.0,174.4858,174.6605,174.4031,174.6605,24749.0
2021-12-28 09:30:00,189.91,190.37,189.91,189.94,9180.0,174.6422,175.0652,174.6422,174.6697,9180.0
2021-12-28 09:35:00,190.45,190.7,190.2,190.7,841.0,175.1387,175.3686,174.9088,175.3686,841.0
2021-12-28 09:40:00,190.41,190.43,190.05,190.26,2285.0,175.102,175.1203,174.7709,174.964,2285.0
2021-12-28 09:45:00,190.4,190.58,190.4,190.44,1004.0,175.0928,175.2583,175.0928,175.1295,1004.0
2021-12-28 09:50:00,190.54,190.6,190.27,190.31,1128.0,175.2215,175.2767,174.9732,175.01,1128.0
2021-12-28 09:55:00,190.37,190.55,190.35,190.55,3149.0,175.0652,175.2307,175.0468,175.2307,3149.0
2021-12-28 10:00:00,190.59,190.59,190.46,190.5,802.0,175.2675,175.2675,175.1479,175.1847,802.0
2021-12-28 10:05:00,190.49,190.58,190.45,190.58,2106.0,175.1755,175.2583,175.1387,175.2583,2106.0
2021-12-28 10:10:00,190.64,190.74,190.58,190.71,3079.0,175.3135,175.4054,175.2583,175.3778,3079.0
2021-12-28 10:15:00,190.78,190.79,190.65,190.74,1916.0,175.4422,175.4514,175.3227,175.4054,1916.0
2021-12-28 10:20:00,190.69,190.69,190.48,190.54,604.0,175.3594,175.3594,175.1663,175.2215,604.0
2021-12-28 10:25:00,190.43,190.5,190.39,190.48,933.0,175.1203,175.1847,175.0836,175.1663,933.0
2021-12-28 10:30:00,190.4,190.48,190.35,190.37,1464.0,175.0928,175.1663,175.0468,175.0652,1464.0
2021-12-28 10:35:00,190.21,190.46,190.21,190.46,1176.0,174.918,175.1479,174.918,175.1479,1176.0
2021-12-28 10:40:00,190.47,190.6,190.47,190.51,600.0,175.1571,175.2767,175.1571,175.1939,600.0
2021-12-28 10:45:00,190.61,190.61,190.4,190.49,1512.0,175.2859,175.2859,175.0928,175.1755,1512.0
2021-12-28 10:50:00,190.58,190.67,190.57,190.63,1440.0,175.2583,175.3411,175.2491,175.3043,1440.0
2021-12-28 10:55:00,190.63,190.65,190.57,190.58,801.0,175.3043,175.3227,175.2491,175.2583,801.0
2021-12-28 11:00:00,190.56,190.58,190.55,190.58,400.0,175.2399,175.2583,175.2307,175.2583,400.0
2021-12-28 11:05:00,190.62,190.81,190.62,190.75,2727.0,175.2951,175.4698,175.2951,175.4146,2727.0
2021-12-28 11:10:00,190.71,191.07,190.71,190.96,1753.0,175.3778,175.7089,175.3778,175.6077,1753.0
2021-12-28 11:15:00,191.05,191.11,191.01,191.08,1300.0,175.6905,175.7457,175.6537,175.7181,1300.0
2021-12-28 11:20:00,191.06,191.16,191.02,191.16,1114.0,175.6997,175.7917,175.6629,175.7917,1114.0
2021-12-28 11:25:00,191.22,191.22,191.07,191.07,779.0,175.8468,175.8468,175.7089,175.7089,779.0
2021-12-28 11:30:00,191.16,191.29,190.97,190.99,3499.0,175.7917,175.9112,175.6169,175.6353,3499.0
2021-12-28 11:35:00,190.97,190.97,190.83,190.93,810.0,175.6169,175.6169,175.4882,175.5801,810.0
2021-12-28 11:40:00,190.91,190.92,190.72,190.82,1324.0,175.5618,175.571,175.387,175.479,1324.0
2021-12-28 11:45:00,190.75,190.81,190.73,190.75,1217.0,175.4146,175.4698,175.3962,175.4146,1217.0
2021-12-28 11:50:00,190.66,190.72,190.4,190.42,3720.0,175.3319,175.387,175.0928,175.1111,3720.0
2021-12-28 11:55:00,190.48,190.63,190.41,190.59,3004.0,175.1663,175.3043,175.102,175.2675,3004.0
2021-12-28 12:00:00,190.68,190.71,190.68,190.71,400.0,175.3502,175.3778,175.3502,175.3778,400.0
2021-12-28 12:05:00,190.7,190.7,190.49,190.49,1013.0,175.3686,175.3686,175.1755,175.1755,1013.0
2021-12-28 12:10:00,190.49,190.58,190.43,190.49,1293.0,175.1755,175.2583,175.1203,175.1755,1293.0
2021-12-28 12:15:00,190.5,190.53,190.46,190.53,716.0,175.1847,175.2123,175.1479,175.2123,716.0
2021-12-28 12:20:00,190.62,190.62,190.55,190.56,469.0,175.2951,175.2951,175.2307,175.2399,469.0
2021-12-28 12:25:00,190.55,190.55,190.4,190.45,1297.0,175.2307,175.2307,175.0928,175.1387,1297.0
2021-12-28 12:30:00,190.53,190.53,190.28,190.28,1706.0,175.2123,175.2123,174.9824,174.9824,1706.0
2021-12-28 12:35:00,190.25,190.28,190.18,190.24,1642.0,174.9548,174.9824,174.8904,174.9456,1642.0
2021-12-28 12:40:00,190.24,190.29,190.18,190.25,900.0,174.9456,174.9916,174.8904,174.9548,900.0
2021-12-28 12:45:00,190.24,190.29,190.11,190.11,1162.0,174.9456,174.9916,174.8261,174.8261,1162.0
2021-12-28 12:50:00,190.15,190.23,190.11,190.23,524.0,174.8629,174.9364,174.8261,174.9364,524.0
2021-12-28 12:55:00,190.26,190.41,190.26,190.36,401.0,174.964,175.102,174.964,175.056,401.0
2021-12-28 13:00:00,190.39,190.39,190.24,190.32,1399.0,175.0836,175.0836,174.9456,175.0192,1399.0
2021-12-28 13:05:00,190.43,190.47,190.39,190.46,1700.0,175.1203,175.1571,175.0836,175.1479,1700.0
2021-12-28 13:10:00,190.55,190.55,190.38,190.41,2148.0,175.2307,175.2307,175.0744,175.102,2148.0
2021-12-28 13:15:00,190.38,190.47,190.37,190.47,700.0,175.0744,175.1571,175.0652,175.1571,700.0
2021-12-28 13:20:00,190.48,190.52,190.42,190.42,888.0,175.1663,175.2031,175.1111,175.1111,888.0
2021-12-28 13:25:00,190.51,190.53,190.45,190.46,645.0,175.1939,175.2123,175.1387,175.1479,645.0
2021-12-28 13:30:00,190.5,190.61,190.48,190.61,1316.0,175.1847,175.2859,175.1663,175.2859,1316.0
2021-12-28 13:35:00,190.62,190.68,190.62,190.68,300.0,175.2951,175.3502,175.2951,175.3502,300.0
2021-12-28 13:40:00,190.69,190.77,190.58,190.6,2324.0,175.3594,175.433,175.2583,175.2767,2324.0
2021-12-28 13:45:00,190.59,190.66,190.53,190.61,950.0,175.2675,175.3319,175.2123,175.2859,950.0
2021-12-28 13:50:00,190.74,190.79,190.74,190.79,200.0,175.4054,175.4514,175.4054,175.4514,200.0
2021-12-28 13:55:00,190.69,190.81,190.69,190.8,832.0,175.3594,175.4698,175.3594,175.4606,832.0
2021-12-28 14:00:00,190.79,190.8,190.73,190.75,613.0,175.4514,175.4606,175.3962,175.4146,613.0
2021-12-28 14:05:00,190.8,190.8,190.69,190.69,900.0,175.4606,175.4606,175.3594,175.3594,900.0
2021-12-28 14:10:00,190.66,190.67,190.51,190.51,1313.0,175.3319,175.3411,175.1939,175.1939,1313.0
2021-12-28 14:15:00,190.53,190.63,190.5,190.51,1769.0,175.2123,175.3043,175.1847,175.1939,1769.0
2021-12-28 14:20:00,190.46,190.68,190.46,190.66,1305.0,175.1479,175.3502,175.1479,175.3319,1305.0
2021-12-28 14:25:00,190.7,190.7,190.56,190.56,600.0,175.3686,175.3686,175.2399,175.2399,600.0
2021-12-28 14:30:00,190.58,190.58,190.54,190.55,500.0,175.2583,175.2583,175.2215,175.2307,500.0
2021-12-28 14:35:00,190.59,190.62,190.59,190.61,601.0,175.2675,175.2951,175.2675,175.2859,601.0
2021-12-28 14:40:00,190.55,190.65,190.55,190.65,1034.0,175.2307,175.3227,175.2307,175.3227,1034.0
2021-12-28 14:45:00,190.65,190.68,190.59,190.59,1000.0,175.3227,175.3502,175.2675,175.2675,1000.0
2021-12-28 14:50:00,190.63,190.64,190.59,190.63,905.0,175.3043,175.3135,175.2675,175.3043,905.0
2021-12-28 14:55:00,190.63,190.65,190.5,190.5,1200.0,175.3043,175.3227,175.1847,175.1847,1200.0
2021-12-28 15:00:00,190.55,190.6,190.47,190.56,2244.0,175.2307,175.2767,175.1571,175.2399,2244.0
2021-12-28 15:05:00,190.56,190.67,190.56,190.66,1384.0,175.2399,175.3411,175.2399,175.3319,1384.0
2021-12-28 15:10:00,190.62,190.63,190.53,190.57,1231.0,175.2951,175.3043,175.2123,175.2491,1231.0
2021-12-28 15:15:00,190.57,190.57,190.48,190.48,1000.0,175.2491,175.2491,175.1663,175.1663,1000.0
2021-12-28 15:20:00,190.44,190.51,190.37,190.48,2757.0,175.1295,175.1939,175.0652,175.1663,2757.0
2021-12-28 15:25:00,190.59,190.59,190.5,190.51,1500.0,175.2675,175.2675,175.1847,175.1939,1500.0
2021-12-28 15:30:00,190.5,190.53,190.38,190.42,1921.0,175.1847,175.2123,175.0744,175.1111,1921.0
2021-12-28 15:35:00,190.39,190.44,190.19,190.44,6488.0,175.0836,175.1295,174.8996,175.1295,6488.0
2021-12-28 15:40:00,190.49,190.72,190.48,190.65,4697.0,175.1755,175.387,175.1663,175.3227,4697.0
2021-12-28 15:45:00,190.69,190.79,190.61,190.79,6298.0,175.3594,175.4514,175.2859,175.4514,6298.0
2021-12-28 15:50:00,190.74,190.83,190.63,190.83,11353.0,175.4054,175.4882,175.3043,175.4882,11353.0
2021-12-28 15:55:00,190.8,191.02,190.75,190.95,20599.0,175.4606,175.6629,175.4146,175.5985,20599.0
2021-12-29 09:30:00,191.01,191.24,190.88,191.06,8446.0,175.6537,175.8652,175.5342,175.6997,8446.0
2021-12-29 09:35:00,190.68,191.12,190.58,191.0,2100.0,175.3502,175.7549,175.2583,175.6445,2100.0
2021-12-29 09:40:00,190.98,191.3,190.71,190.84,1700.0,175.6261,175.9204,175.3778,175.4974,1700.0
2021-12-29 09:45:00,191.15,191.48,191.06,191.47,2112.0,175.7825,176.0859,175.6997,176.0767,2112.0
2021-12-29 09:50:00,191.29,191.29,190.49,190.5,23440.0,175.9112,175.9112,175.1755,175.1847,23440.0
2021-12-29 09:55:00,190.57,191.05,190.57,190.9,2718.0,175.2491,175.6905,175.2491,175.5526,2718.0
2021-12-29 10:00:00,191.03,191.2,190.82,191.2,1962.0,175.6721,175.8284,175.479,175.8284,1962.0
2021-12-29 10:05:00,191.39,191.48,191.22,191.48,1322.0,176.0032,176.0859,175.8468,176.0859,1322.0
2021-12-29 10:10:00,191.41,191.87,191.41,191.78,4420.0,176.0216,176.4446,176.0216,176.3618,4420.0
2021-12-29 10:15:00,191.79,192.11,191.79,192.01,2419.0,176.371,176.6653,176.371,176.5733,2419.0
2021-12-29 10:20:00,191.86,191.86,191.69,191.82,3997.0,176.4354,176.4354,176.279,176.3986,3997.0
2021-12-29 10:25:00,191.79,191.8,191.56,191.56,1500.0,176.371,176.3802,176.1595,176.1595,1500.0
2021-12-29 10:30:00,191.61,191.81,191.6,191.66,892.0,176.2055,176.3894,176.1963,176.2515,892.0
2021-12-29 10:35:00,191.57,191.8,191.55,191.8,1110.0,176.1687,176.3802,176.1503,176.3802,1110.0
2021-12-29 10:40:00,191.69,191.69,191.52,191.69,1200.0,176.279,176.279,176.1227,176.279,1200.0
2021-12-29 10:45:00,191.73,191.74,191.49,191.56,2973.0,176.3158,176.325,176.0951,176.1595,2973.0
2021-12-29 10:50:00,191.54,191.71,191.53,191.71,1304.0,176.1411,176.2974,176.1319,176.2974,1304.0
2021-12-29 10:55:00,191.67,191.69,191.44,191.5,3825.0,176.2607,176.279,176.0491,176.1043,3825.0
2021-12-29 11:00:00,191.6,191.7,191.3,191.3,4762.0,176.1963,176.2882,175.9204,175.9204,4762.0
2021-12-29 11:05:00,191.37,191.37,191.3,191.34,1700.0,175.9848,175.9848,175.9204,175.9572,1700.0
2021-12-29 11:10:00,191.39,191.39,191.11,191.19,2210.0,176.0032,176.0032,175.7457,175.8192,2210.0
2021-12-29 11:15:00,191.23,191.53,191.23,191.53,4848.0,175.856,176.1319,175.856,176.1319,4848.0
2021-12-29 11:20:00,191.6,191.68,191.54,191.6,3015.0,176.1963,176.2699,176.1411,176.1963,3015.0
2021-12-29 11:25:00,191.67,191.84,191.64,191.7,1600.0,176.2607,176.417,176.2331,176.2882,1600.0
2021-12-29 11:30:00,191.73,191.83,191.7,191.8,1405.0,176.3158,176.4078,176.2882,176.3802,1405.0
2021-12-29 11:35:00,191.83,191.92,191.72,191.73,2700.0,176.4078,176.4906,176.3066,176.3158,2700.0
2021-12-29 11:40:00,191.65,191.87,191.65,191.87,502.0,176.2423,176.4446,176.2423,176.4446,502.0
2021-12-29 11:45:00,191.99,192.0,191.91,192.0,926.0,176.5549,176.5641,176.4814,176.5641,926.0
2021-12-29 11:50:00,191.99,192.13,191.99,192.06,602.0,176.5549,176.6837,176.5549,176.6193,602.0
2021-12-29 11:55:00,192.01,192.07,192.0,192.07,1680.0,176.5733,176.6285,176.5641,176.6285,1680.0
2021-12-29 12:00:00,191.9,192.14,191.83,191.91,3337.0,176.4722,176.6929,176.4078,176.4814,3337.0
2021-12-29 12:05:00,191.87,192.01,191.87,192.0,512.0,176.4446,176.5733,176.4446,176.5641,512.0
2021-12-29 12:10:00,191.99,191.99,191.95,191.96,417.0,176.5549,176.5549,176.5181,176.5273,417.0
2021-12-29 12:15:00,192.05,192.12,192.05,192.12,1297.0,176.6101,176.6745,176.6101,176.6745,1297.0
2021-12-29 12:20:00,192.16,192.18,191.96,191.96,2362.0,176.7113,176.7297,176.5273,176.5273,2362.0
2021-12-29 12:25:00,192.0,192.1,191.98,192.1,901.0,176.5641,176.6561,176.5457,176.6561,901.0
2021-12-29 12:30:00,192.14,192.14,192.08,192.1,600.0,176.6929,176.6929,176.6377,176.6561,600.0
2021-12-29 12:35:00,192.14,192.22,192.14,192.22,2034.0,176.6929,176.7664,176.6929,176.7664,2034.0
2021-12-29 12:40:00,192.21,192.21,192.05,192.07,1750.0,176.7572,176.7572,176.6101,176.6285,1750.0
2021-12-29 12:45:00,192.04,192.04,192.03,192.03,200.0,176.6009,176.6009,176.5917,176.5917,200.0
2021-12-29 12:50:00,192.0,192.09,191.85,191.85,850.0,176.5641,176.6469,176.4262,176.4262,850.0
2021-12-29 12:55:00,191.94,191.98,191.88,191.89,800.0,176.5089,176.5457,176.4538,176.463,800.0
2021-12-29 13:00:00,191.89,191.89,191.89,191.89,0.0,176.463,176.463,176.463,176.463,0.0
2021-12-29 13:05:00,191.99,192.05,191.98,192.02,1500.0,176.5549,176.6101,176.5457,176.5825,1500.0
2021-12-29 13:10:00,192.02,192.05,191.91,192.05,1553.0,176.5825,176.6101,176.4814,176.6101,1553.0
2021-12-29 13:15:00,192.0,192.0,192.0,192.0,208.0,176.5641,176.5641,176.5641,176.5641,208.0
2021-12-29 13:20:00,192.16,192.18,192.12,192.12,400.0,176.7113,176.7297,176.6745,176.6745,400.0
2021-12-29 13:25:00,192.17,192.19,192.0,192.08,1990.0,176.7205,176.7388,176.5641,176.6377,1990.0
2021-12-29 13:30:00,192.06,192.1,192.0,192.1,900.0,176.6193,176.6561,176.5641,176.6561,900.0
2021-12-29 13:35:00,192.02,192.03,192.02,192.02,800.0,176.5825,176.5917,176.5825,176.5825,800.0
2021-12-29 13:40:00,192.07,192.07,192.07,192.07,530.0,176.6285,176.6285,176.6285,176.6285,530.0
2021-12-29 13:45:00,192.09,192.12,192.05,192.12,1193.0,176.6469,176.6745,176.6101,176.6745,1193.0
2021-12-29 13:50:00,192.2,192.25,192.2,192.25,1594.0,176.748,176.794,176.748,176.794,1594.0
2021-12-29 13:55:00,192.25,192.32,192.25,192.29,1453.0,176.794,176.8584,176.794,176.8308,1453.0
2021-12-29 14:00:00,192.31,192.32,192.21,192.31,2259.0,176.8492,176.8584,176.7572,176.8492,2259.0
2021-12-29 14:05:00,192.3,192.37,192.23,192.23,2653.0,176.84,176.9044,176.7756,176.7756,2653.0
2021-12-29 14:10:00,192.3,192.3,192.08,192.11,1847.0,176.84,176.84,176.6377,176.6653,1847.0
2021-12-29 14:15:00,192.16,192.24,192.16,192.23,500.0,176.7113,176.7848,176.7113,176.7756,500.0
2021-12-29 14:20:00,192.19,192.22,192.16,192.16,709.0,176.7388,176.7664,176.7113,176.7113,709.0
2021-12-29 14:25:00,192.22,192.25,192.13,192.17,1243.0,176.7664,176.794,176.6837,176.7205,1243.0
2021-12-29 14:30:00,192.11,192.18,192.01,192.01,2367.0,176.6653,176.7297,176.5733,176.5733,2367.0
2021-12-29 14:35:00,192.1,192.1,192.01,192.01,500.0,176.6561,176.6561,176.5733,176.5733,500.0
2021-12-29 14:40:00,192.0,192.06,192.0,192.06,200.0,176.5641,176.6193,176.5641,176.6193,200.0
2021-12-29 14:45:00,191.99,192.15,191.99,192.09,2094.0,176.5549,176.7021,176.5549,176.6469,2094.0
2021-12-29 14:50:00,192.05,192.05,191.97,191.99,1619.0,176.6101,176.6101,176.5365,176.5549,1619.0
2021-12-29 14:55:00,192.0,192.0,191.96,192.0,401.0,176.5641,176.5641,176.5273,176.5641,401.0
2021-12-29 15:00:00,192.02,192.12,192.02,192.12,931.0,176.5825,176.6745,176.5825,176.6745,931.0
2021-12-29 15:05:00,192.13,192.16,192.09,192.09,1610.0,176.6837,176.7113,176.6469,176.6469,1610.0
2021-12-29 15:10:00,192.14,192.16,192.1,192.14,800.0,176.6929,176.7113,176.6561,176.6929,800.0
2021-12-29 15:15:00,192.18,192.27,192.17,192.24,2304.0,176.7297,176.8124,176.7205,176.7848,2304.0
2021-12-29 15:20:00,192.28,192.44,192.27,192.36,559.0,176.8216,176.9688,176.8124,176.8952,559.0
2021-12-29 15:25:00,192.43,192.5,192.42,192.48,1803.0,176.9596,177.0239,176.9504,177.0055,1803.0
2021-12-29 15:30:00,192.48,192.6,192.4,192.55,4400.0,177.0055,177.1159,176.932,177.0699,4400.0
2021-12-29 15:35:00,192.54,192.7,192.52,192.57,2661.0,177.0607,177.2078,177.0423,177.0883,2661.0
2021-12-29 15:40:00,192.41,192.41,192.24,192.28,1972.0,176.9412,176.9412,176.7848,176.8216,1972.0
2021-12-29 15:45:00,192.28,192.4,192.28,192.36,3283.0,176.8216,176.932,176.8216,176.8952,3283.0
2021-12-29 15:50:00,192.33,192.39,192.1,192.13,12786.0,176.8676,176.9228,176.6561,176.6837,12786.0
2021-12-29 15:55:00,192.11,192.18,191.81,191.84,35746.0,176.6653,176.7297,176.3894,176.417,35746.0
2021-12-30 09:30:00,192.59,192.59,191.94,192.26,7895.0,177.1067,177.1067,176.5089,176.8032,7895.0
2021-12-30 09:35:00,192.0,192.09,191.88,192.06,900.0,176.5641,176.6469,176.4538,176.6193,900.0
2021-12-30 09:40:00,192.2,192.2,192.2,192.2,127.0,176.748,176.748,176.748,176.748,127.0
2021-12-30 09:45:00,192.01,192.14,191.9,191.9,1701.0,176.5733,176.6929,176.4722,176.4722,1701.0
2021-12-30 09:50:00,191.82,191.82,191.66,191.66,1346.0,176.3986,176.3986,176.2515,176.2515,1346.0
2021-12-30 09:55:00,191.47,192.02,191.47,191.6,4032.0,176.0767,176.5825,176.0767,176.1963,4032.0
2021-12-30 10:00:00,191.53,191.68,191.39,191.39,1008.0,176.1319,176.2699,176.0032,176.0032,1008.0
2021-12-30 10:05:00,191.46,191.6,191.37,191.53,1493.0,176.0675,176.1963,175.9848,176.1319,1493.0
2021-12-30 10:10:00,191.6,191.71,191.6,191.66,1127.0,176.1963,176.2974,176.1963,176.2515,1127.0
2021-12-30 10:15:00,191.74,191.74,191.53,191.53,2609.0,176.325,176.325,176.1319,176.1319,2609.0
2021-12-30 10:20:00,191.6,191.67,191.43,191.58,1295.0,176.1963,176.2607,176.04,176.1779,1295.0
2021-12-30 10:25:00,191.7,191.7,191.61,191.61,291.0,176.2882,176.2882,176.2055,176.2055,291.0
2021-12-30 10:30:00,191.47,191.5,191.4,191.46,1550.0,176.0767,176.1043,176.0124,176.0675,1550.0
2021-12-30 10:35:00,191.43,191.43,191.16,191.3,1013.0,176.04,176.04,175.7917,175.9204,1013.0
2021-12-30 10:40:00,191.28,191.5,191.27,191.5,1382.0,175.902,176.1043,175.8928,176.1043,1382.0
2021-12-30 10:45:00,191.5,191.61,191.42,191.61,1400.0,176.1043,176.2055,176.0308,176.2055,1400.0
2021-12-30 10:50:00,191.6,191.76,191.47,191.62,1435.0,176.1963,176.3434,176.0767,176.2147,1435.0
2021-12-30 10:55:00,191.52,191.73,191.51,191.72,1899.0,176.1227,176.3158,176.1135,176.3066,1899.0
2021-12-30 11:00:00,191.66,191.76,191.5,191.5,1284.0,176.2515,176.3434,176.1043,176.1043,1284.0
2021-12-30 11:05:00,191.48,191.57,191.45,191.57,1878.0,176.0859,176.1687,176.0583,176.1687,1878.0
2021-12-30 11:10:00,191.6,191.6,191.51,191.55,1487.0,176.1963,176.1963,176.1135,176.1503,1487.0
2021-12-30 11:15:00,191.55,191.58,191.49,191.58,524.0,176.1503,176.1779,176.0951,176.1779,524.0
2021-12-30 11:20:00,191.6,191.66,191.52,191.57,791.0,176.1963,176.2515,176.1227,176.1687,791.0
2021-12-30 11:25:00,191.6,191.6,191.6,191.6,422.0,176.1963,176.1963,176.1963,176.1963,422.0
2021-12-30 11:30:00,191.65,191.73,191.65,191.67,895.0,176.2423,176.3158,176.2423,176.2607,895.0
2021-12-30 11:35:00,191.6,191.8,191.52,191.74,4871.0,176.1963,176.3802,176.1227,176.325,4871.0
2021-12-30 11:40:00,191.66,191.76,191.59,191.75,1192.0,176.2515,176.3434,176.1871,176.3342,1192.0
2021-12-30 11:45:00,191.66,191.69,191.65,191.69,611.0,176.2515,176.279,176.2423,176.279,611.0
2021-12-30 11:50:00,191.68,191.7,191.45,191.52,2904.0,176.2699,176.2882,176.0583,176.1227,2904.0
2021-12-30 11:55:00,191.54,191.6,191.53,191.6,511.0,176.1411,176.1963,176.1319,176.1963,511.0
2021-12-30 12:00:00,191.54,191.54,191.54,191.54,200.0,176.1411,176.1411,176.1411,176.1411,200.0
2021-12-30 12:05:00,191.51,191.57,191.45,191.45,1137.0,176.1135,176.1687,176.0583,176.0583,1137.0
2021-12-30 12:10:00,191.43,191.48,191.18,191.18,3001.0,176.04,176.0859,175.81,175.81,3001.0
2021-12-30 12:15:00,191.12,191.18,191.12,191.14,400.0,175.7549,175.81,175.7549,175.7733,400.0
2021-12-30 12:20:00,191.15,191.24,191.14,191.23,833.0,175.7825,175.8652,175.7733,175.856,833.0
2021-12-30 12:25:00,191.24,191.35,191.24,191.35,611.0,175.8652,175.9664,175.8652,175.9664,611.0
2021-12-30 12:30:00,191.46,191.55,191.46,191.52,1200.0,176.0675,176.1503,176.0675,176.1227,1200.0
2021-12-30 12:35:00,191.54,191.54,191.37,191.37,2132.0,176.1411,176.1411,175.9848,175.9848,2132.0
2021-12-30 12:40:00,191.42,191.46,191.35,191.41,1015.0,176.0308,176.0675,175.9664,176.0216,1015.0
2021-12-30 12:45:00,191.37,191.37,191.33,191.33,200.0,175.9848,175.9848,175.948,175.948,200.0
2021-12-30 12:50:00,191.37,191.38,191.23,191.24,1362.0,175.9848,175.994,175.856,175.8652,1362.0
2021-12-30 12:55:00,191.26,191.28,191.21,191.21,420.0,175.8836,175.902,175.8376,175.8376,420.0
2021-12-30 13:00:00,191.28,191.36,191.25,191.25,710.0,175.902,175.9756,175.8744,175.8744,710.0
2021-12-30 13:05:00,191.3,191.36,191.29,191.3,800.0,175.9204,175.9756,175.9112,175.9204,800.0
2021-12-30 13:10:00,191.3,191.36,191.3,191.36,725.0,175.9204,175.9756,175.9204,175.9756,725.0
2021-12-30 13:15:00,191.33,191.33,191.16,191.18,1972.0,175.948,175.948,175.7917,175.81,1972.0
2021-12-30 13:20:00,191.13,191.13,191.12,191.12,501.0,175.7641,175.7641,175.7549,175.7549,501.0
2021-12-30 13:25:00,191.14,191.22,191.12,191.13,907.0,175.7733,175.8468,175.7549,175.7641,907.0
2021-12-30 13:30:00,191.11,191.15,191.09,191.11,1155.0,175.7457,175.7825,175.7273,175.7457,1155.0
2021-12-30 13:35:00,191.05,191.13,191.04,191.13,1648.0,175.6905,175.7641,175.6813,175.7641,1648.0
2021-12-30 13:40:00,191.17,191.17,191.05,191.08,606.0,175.8009,175.8009,175.6905,175.7181,606.0
2021-12-30 13:45:00,191.12,191.27,191.12,191.19,738.0,175.7549,175.8928,175.7549,175.8192,738.0
2021-12-30 13:50:00,191.24,191.32,191.21,191.21,1441.0,175.8652,175.9388,175.8376,175.8376,1441.0
2021-12-30 13:55:00,191.31,191.48,191.31,191.48,1134.0,175.9296,176.0859,175.9296,176.0859,1134.0
2021-12-30 14:00:00,191.53,191.57,191.48,191.48,1108.0,176.1319,176.1687,176.0859,176.0859,1108.0
2021-12-30 14:05:00,191.57,191.57,191.47,191.52,1348.0,176.1687,176.1687,176.0767,176.1227,1348.0
2021-12-30 14:10:00,191.55,191.55,191.43,191.43,1280.0,176.1503,176.1503,176.04,176.04,1280.0
2021-12-30 14:15:00,191.47,191.59,191.44,191.58,1126.0,176.0767,176.1871,176.0491,176.1779,1126.0
2021-12-30 14:20:00,191.61,191.66,191.57,191.65,3204.0,176.2055,176.2515,176.1687,176.2423,3204.0
2021-12-30 14:25:00,191.65,191.66,191.58,191.62,1168.0,176.2423,176.2515,176.1779,176.2147,1168.0
2021-12-30 14:30:00,191.69,191.77,191.66,191.66,600.0,176.279,176.3526,176.2515,176.2515,600.0
2021-12-30 14:35:00,191.71,191.72,191.65,191.72,1412.0,176.2974,176.3066,176.2423,176.3066,1412.0
2021-12-30 14:40:00,191.7,191.84,191.7,191.83,1179.0,176.2882,176.417,176.2882,176.4078,1179.0
2021-12-30 14:45:00,191.81,191.82,191.75,191.81,1122.0,176.3894,176.3986,176.3342,176.3894,1122.0
2021-12-30 14:50:00,191.72,191.72,191.6,191.64,1921.0,176.3066,176.3066,176.1963,176.2331,1921.0
2021-12-30 14:55:00,191.62,191.72,191.62,191.69,920.0,176.2147,176.3066,176.2147,176.279,920.0
2021-12-30 15:00:00,191.69,191.69,191.47,191.55,1144.0,176.279,176.279,176.0767,176.1503,1144.0
2021-12-30 15:05:00,191.71,191.76,191.65,191.67,2202.0,176.2974,176.3434,176.2423,176.2607,2202.0
2021-12-30 15:10:00,191.82,191.86,191.65,191.65,1715.0,176.3986,176.4354,176.2423,176.2423,1715.0
2021-12-30 15:15:00,191.71,191.84,191.66,191.84,1323.0,176.2974,176.417,176.2515,176.417,1323.0
2021-12-30 15:20:00,191.73,191.81,191.62,191.63,1935.0,176.3158,176.3894,176.2147,176.2239,1935.0
2021-12-30 15:25:00,191.74,191.74,191.64,191.69,1500.0,176.325,176.325,176.2331,176.279,1500.0
2021-12-30 15:30:00,191.64,191.65,191.5,191.59,2393.0,176.2331,176.2423,176.1043,176.1871,2393.0
2021-12-30 15:35:00,191.59,191.77,191.53,191.77,3714.0,176.1871,176.3526,176.1319,176.3526,3714.0
2021-12-30 15:40:00,191.8,191.85,191.64,191.67,4095.0,176.3802,176.4262,176.2331,176.2607,4095.0
2021-12-30 15:45:00,191.69,191.85,191.61,191.72,6359.0,176.279,176.4262,176.2055,176.3066,6359.0
2021-12-30 15:50:00,191.76,191.76,191.39,191.55,8039.0,176.3434,176.3434,176.0032,176.1503,8039.0
2021-12-30 15:55:00,191.56,191.56,191.09,191.31,26086.0,176.1595,176.1595,175.7273,175.9296,26086.0
2021-12-31 09:30:00,190.95,191.6,190.95,191.6,2595.0,175.5985,176.1963,175.5985,176.1963,2595.0
2021-12-31 09:35:00,191.4,191.71,191.33,191.33,1100.0,176.0124,176.2974,175.948,175.948,1100.0
2021-12-31 09:40:00,191.91,191.91,191.91,191.91,100.0,176.4814,176.4814,176.4814,176.4814,100.0
2021-12-31 09:45:00,191.66,191.76,191.2,191.58,1200.0,176.2515,176.3434,175.8284,176.1779,1200.0
2021-12-31 09:50:00,191.6,191.62,191.1,191.1,1445.0,176.1963,176.2147,175.7365,175.7365,1445.0
2021-12-31 09:55:00,191.14,191.2,191.12,191.2,1191.0,175.7733,175.8284,175.7549,175.8284,1191.0
2021-12-31 10:00:00,191.28,191.3,191.21,191.22,732.0,175.902,175.9204,175.8376,175.8468,732.0
2021-12-31 10:05:00,191.45,191.45,191.18,191.4,843.0,176.0583,176.0583,175.81,176.0124,843.0
2021-12-31 10:10:00,191.54,191.59,191.37,191.59,404.0,176.1411,176.1871,175.9848,176.1871,404.0
2021-12-31 10:15:00,191.6,191.8,191.58,191.8,858.0,176.1963,176.3802,176.1779,176.3802,858.0
2021-12-31 10:20:00,191.9,191.94,191.84,191.94,1522.0,176.4722,176.5089,176.417,176.5089,1522.0
2021-12-31 10:25:00,191.78,192.1,191.76,191.97,1822.0,176.3618,176.6561,176.3434,176.5365,1822.0
2021-12-31 10:30:00,191.96,192.01,191.84,192.01,2025.0,176.5273,176.5733,176.417,176.5733,2025.0
2021-12-31 10:35:00,192.0,192.13,191.96,192.03,2023.0,176.5641,176.6837,176.5273,176.5917,2023.0
2021-12-31 10:40:00,192.0,192.11,191.95,192.11,2143.0,176.5641,176.6653,176.5181,176.6653,2143.0
2021-12-31 10:45:00,192.1,192.22,192.03,192.22,1505.0,176.6561,176.7664,176.5917,176.7664,1505.0
2021-12-31 10:50:00,192.33,192.34,192.22,192.34,1238.0,176.8676,176.8768,176.7664,176.8768,1238.0
2021-12-31 10:55:00,192.33,192.39,192.33,192.39,500.0,176.8676,176.9228,176.8676,176.9228,500.0
2021-12-31 11:00:00,192.33,192.48,192.32,192.32,2982.0,176.8676,177.0055,176.8584,176.8584,2982.0
2021-12-31 11:05:00,192.3,192.37,192.28,192.28,519.0,176.84,176.9044,176.8216,176.8216,519.0
2021-12-31 11:10:00,192.22,192.61,192.22,192.58,860.0,176.7664,177.1251,176.7664,177.0975,860.0
2021-12-31 11:15:00,192.48,192.55,192.4,192.4,1525.0,177.0055,177.0699,176.932,176.932,1525.0
2021-12-31 11:20:00,192.28,192.28,192.08,192.08,2303.0,176.8216,176.8216,176.6377,176.6377,2303.0
2021-12-31 11:25:00,192.07,192.07,191.87,192.0,1218.0,176.6285,176.6285,176.4446,176.5641,1218.0
2021-12-31 11:30:00,191.92,191.96,191.85,191.96,1400.0,176.4906,176.5273,176.4262,176.5273,1400.0
2021-12-31 11:35:00,192.02,192.06,192.01,192.06,300.0,176.5825,176.6193,176.5733,176.6193,300.0
2021-12-31 11:40:00,192.09,192.1,191.99,191.99,1608.0,176.6469,176.6561,176.5549,176.5549,1608.0
2021-12-31 11:45:00,192.04,192.09,192.04,192.09,600.0,176.6009,176.6469,176.6009,176.6469,600.0
2021-12-31 11:50:00,192.09,192.29,192.09,192.17,1112.0,176.6469,176.8308,176.6469,176.7205,1112.0
2021-12-31 11:55:00,192.12,192.33,192.12,192.23,1866.0,176.6745,176.8676,176.6745,176.7756,1866.0
2021-12-31 12:00:00,192.21,192.22,192.11,192.12,2889.0,176.7572,176.7664,176.6653,176.6745,2889.0
2021-12-31 12:05:00,192.19,192.25,192.18,192.2,1273.0,176.7388,176.794,176.7297,176.748,1273.0
2021-12-31 12:10:00,192.2,192.33,192.2,192.29,2840.0,176.748,176.8676,176.748,176.8308,2840.0
2021-12-31 12:15:00,192.32,192.33,192.13,192.16,3140.0,176.8584,176.8676,176.6837,176.7113,3140.0
2021-12-31 12:20:00,192.14,192.21,192.14,192.21,1176.0,176.6929,176.7572,176.6929,176.7572,1176.0
2021-12-31 12:25:00,192.2,192.29,192.19,192.22,1744.0,176.748,176.8308,176.7388,176.7664,1744.0
2021-12-31 12:30:00,192.24,192.24,192.21,192.24,659.0,176.7848,176.7848,176.7572,176.7848,659.0
2021-12-31 12:35:00,192.28,192.36,192.23,192.23,1599.0,176.8216,176.8952,176.7756,176.7756,1599.0
2021-12-31 12:40:00,192.28,192.29,192.28,192.29,200.0,176.8216,176.8308,176.8216,176.8308,200.0
2021-12-31 12:45:00,192.43,192.43,192.38,192.43,1405.0,176.9596,176.9596,176.9136,176.9596,1405.0
2021-12-31 12:50:00,192.46,192.46,192.4,192.46,1400.0,176.9871,176.9871,176.932,176.9871,1400.0
2021-12-31 12:55:00,192.48,192.52,192.48,192.52,440.0,177.0055,177.0423,177.0055,177.0423,440.0
2021-12-31 13:00:00,192.53,192.75,192.53,192.75,1749.0,177.0515,177.2538,177.0515,177.2538,1749.0
2021-12-31 13:05:00,192.75,192.75,192.66,192.7,1824.0,177.2538,177.2538,177.1711,177.2078,1824.0
2021-12-31 13:10:00,192.62,192.68,192.62,192.64,1000.0,177.1343,177.1895,177.1343,177.1527,1000.0
2021-12-31 13:15:00,192.67,192.67,192.57,192.59,1362.0,177.1803,177.1803,177.0883,177.1067,1362.0
2021-12-31 13:20:00,192.61,192.73,192.61,192.61,2090.0,177.1251,177.2354,177.1251,177.1251,2090.0
2021-12-31 13:25:00,192.68,192.88,192.68,192.88,1200.0,177.1895,177.3734,177.1895,177.3734,1200.0
2021-12-31 13:30:00,192.9,192.93,192.81,192.81,2843.0,177.3918,177.4194,177.309,177.309,2843.0
2021-12-31 13:35:00,192.83,192.83,192.79,192.79,200.0,177.3274,177.3274,177.2906,177.2906,200.0
2021-12-31 13:40:00,192.75,192.76,192.7,192.76,1446.0,177.2538,177.263,177.2078,177.263,1446.0
2021-12-31 13:45:00,192.7,192.7,192.62,192.7,1899.0,177.2078,177.2078,177.1343,177.2078,1899.0
2021-12-31 13:50:00,192.75,192.84,192.75,192.77,1272.0,177.2538,177.3366,177.2538,177.2722,1272.0
2021-12-31 13:55:00,192.82,192.92,192.78,192.92,2160.0,177.3182,177.4102,177.2814,177.4102,2160.0
2021-12-31 14:00:00,193.0,193.08,192.93,193.08,2497.0,177.4837,177.5573,177.4194,177.5573,2497.0
2021-12-31 14:05:00,193.12,193.19,193.11,193.11,3058.0,177.5941,177.6585,177.5849,177.5849,3058.0
2021-12-31 14:10:00,193.09,193.22,193.09,193.18,1355.0,177.5665,177.686,177.5665,177.6493,1355.0
2021-12-31 14:15:00,193.17,193.25,193.09,193.22,1900.0,177.6401,177.7136,177.5665,177.686,1900.0
2021-12-31 14:20:00,193.18,193.27,193.16,193.16,1533.0,177.6493,177.732,177.6309,177.6309,1533.0
2021-12-31 14:25:00,193.1,193.12,192.9,193.03,3016.0,177.5757,177.5941,177.3918,177.5113,3016.0
2021-12-31 14:30:00,192.99,192.99,192.71,192.8,4336.0,177.4745,177.4745,177.217,177.2998,4336.0
2021-12-31 14:35:00,192.75,192.94,192.75,192.94,1065.0,177.2538,177.4286,177.2538,177.4286,1065.0
2021-12-31 14:40:00,192.99,193.08,192.98,192.99,5191.0,177.4745,177.5573,177.4653,177.4745,5191.0
2021-12-31 14:45:00,193.03,193.17,193.03,193.17,1616.0,177.5113,177.6401,177.5113,177.6401,1616.0
2021-12-31 14:50:00,193.11,193.22,193.08,193.17,1510.0,177.5849,177.686,177.5573,177.6401,1510.0
2021-12-31 14:55:00,193.2,193.24,193.18,193.2,1407.0,177.6677,177.7044,177.6493,177.6677,1407.0
2021-12-31 15:00:00,193.29,193.29,193.16,193.23,2228.0,177.7504,177.7504,177.6309,177.6952,2228.0
2021-12-31 15:05:00,193.17,193.29,193.15,193.27,1807.0,177.6401,177.7504,177.6217,177.732,1807.0
2021-12-31 15:10:00,193.3,193.33,193.1,193.1,3896.0,177.7596,177.7872,177.5757,177.5757,3896.0
2021-12-31 15:15:00,193.1,193.23,193.1,193.23,3400.0,177.5757,177.6952,177.5757,177.6952,3400.0
2021-12-31 15:20:00,193.14,193.37,193.14,193.35,2311.0,177.6125,177.824,177.6125,177.8056,2311.0
2021-12-31 15:25:00,193.45,193.55,193.44,193.54,3838.0,177.8976,177.9895,177.8884,177.9803,3838.0
2021-12-31 15:30:00,193.57,193.65,193.56,193.6,4273.0,178.0079,178.0815,177.9987,178.0355,4273.0
2021-12-31 15:35:00,193.61,193.91,193.54,193.91,6844.0,178.0447,178.3206,177.9803,178.3206,6844.0
2021-12-31 15:40:00,193.9,193.9,193.54,193.7,10040.0,178.3114,178.3114,177.9803,178.1275,10040.0
2021-12-31 15:45:00,193.71,193.95,193.68,193.82,10078.0,178.1366,178.3574,178.1091,178.2378,10078.0
2021-12-31 15:50:00,193.9,194.01,193.49,193.61,25193.0,178.3114,178.4125,177.9343,178.0447,25193.0
2021-12-31 15:55:00,193.71,193.72,193.42,193.52,45329.0,178.1366,178.1458,177.87,177.9619,45329.0
2022-01-03 09:30:00,192.88,192.88,191.45,191.77,11007.0,177.3734,177.3734,176.0583,176.3526,11007.0
2022-01-03 09:35:00,192.07,192.75,192.07,192.48,3699.0,176.6285,177.2538,176.6285,177.0055,3699.0
2022-01-03 09:40:00,192.53,192.84,192.48,192.84,2451.0,177.0515,177.3366,177.0055,177.3366,2451.0
2022-01-03 09:45:00,192.63,192.7,191.9,192.2,1814.0,177.1435,177.2078,176.4722,176.748,1814.0
2022-01-03 09:50:00,192.3,192.32,192.06,192.26,7322.0,176.84,176.8584,176.6193,176.8032,7322.0
2022-01-03 09:55:00,192.06,192.06,191.45,191.46,3347.0,176.6193,176.6193,176.0583,176.0675,3347.0
2022-01-03 10:00:00,191.19,191.26,190.93,191.05,2925.0,175.8192,175.8836,175.5801,175.6905,2925.0
2022-01-03 10:05:00,191.1,191.57,190.96,191.32,13354.0,175.7365,176.1687,175.6077,175.9388,13354.0
2022-01-03 10:10:00,191.5,191.97,191.5,191.7,4470.0,176.1043,176.5365,176.1043,176.2882,4470.0
2022-01-03 10:15:00,191.53,191.76,191.37,191.69,1300.0,176.1319,176.3434,175.9848,176.279,1300.0
2022-01-03 10:20:00,191.76,191.92,191.6,191.71,2035.0,176.3434,176.4906,176.1963,176.2974,2035.0
2022-01-03 10:25:00,191.6,191.73,191.43,191.62,2416.0,176.1963,176.3158,176.04,176.2147,2416.0
2022-01-03 10:30:00,191.6,191.6,191.02,191.36,4962.0,176.1963,176.1963,175.6629,175.9756,4962.0
2022-01-03 10:35:00,191.28,191.29,191.08,191.18,2008.0,175.902,175.9112,175.7181,175.81,2008.0
2022-01-03 10:40:00,191.11,191.33,191.04,191.23,1646.0,175.7457,175.948,175.6813,175.856,1646.0
2022-01-03 10:45:00,191.3,191.8,191.2,191.76,2739.0,175.9204,176.3802,175.8284,176.3434,2739.0
2022-01-03 10:50:00,191.73,191.73,191.4,191.4,2841.0,176.3158,176.3158,176.0124,176.0124,2841.0
2022-01-03 10:55:00,191.5,191.84,191.5,191.83,2774.0,176.1043,176.417,176.1043,176.4078,2774.0
2022-01-03 11:00:00,191.83,191.83,191.44,191.44,3624.0,176.4078,176.4078,176.0491,176.0491,3624.0
2022-01-03 11:05:00,191.43,191.47,191.29,191.36,1401.0,176.04,176.0767,175.9112,175.9756,1401.0
2022-01-03 11:10:00,191.36,191.59,191.36,191.45,2028.0,175.9756,176.1871,175.9756,176.0583,2028.0
2022-01-03 11:15:00,191.41,191.55,191.39,191.5,1669.0,176.0216,176.1503,176.0032,176.1043,1669.0
2022-01-03 11:20:00,191.54,192.03,191.46,191.9,19826.0,176.1411,176.5917,176.0675,176.4722,19826.0
2022-01-03 11:25:00,191.97,191.97,191.66,191.66,2587.0,176.5365,176.5365,176.2515,176.2515,2587.0
2022-01-03 11:30:00,191.62,191.66,191.37,191.38,1424.0,176.2147,176.2515,175.9848,175.994,1424.0
2022-01-03 11:35:00,191.48,191.57,191.34,191.56,2266.0,176.0859,176.1687,175.9572,176.1595,2266.0
2022-01-03 11:40:00,191.63,191.65,191.58,191.58,2058.0,176.2239,176.2423,176.1779,176.1779,2058.0
2022-01-03 11:45:00,191.59,191.68,191.46,191.46,2462.0,176.1871,176.2699,176.0675,176.0675,2462.0
2022-01-03 11:50:00,191.48,191.64,191.47,191.64,2378.0,176.0859,176.2331,176.0767,176.2331,2378.0
2022-01-03 11:55:00,191.7,191.84,191.65,191.76,5443.0,176.2882,176.417,176.2423,176.3434,5443.0
2022-01-03 12:00:00,191.75,191.78,191.63,191.63,1233.0,176.3342,176.3618,176.2239,176.2239,1233.0
2022-01-03 12:05:00,191.6,191.85,191.6,191.85,4437.0,176.1963,176.4262,176.1963,176.4262,4437.0
2022-01-03 12:10:00,191.9,192.08,191.88,192.01,2569.0,176.4722,176.6377,176.4538,176.5733,2569.0
2022-01-03 12:15:00,191.99,192.29,191.99,192.29,1943.0,176.5549,176.8308,176.5549,176.8308,1943.0
2022-01-03 12:20:00,192.28,192.28,192.1,192.23,3204.0,176.8216,176.8216,176.6561,176.7756,3204.0
2022-01-03 12:25:00,192.27,192.37,192.2,192.29,2019.0,176.8124,176.9044,176.748,176.8308,2019.0
2022-01-03 12:30:00,192.24,192.24,191.99,192.04,2444.0,176.7848,176.7848,176.5549,176.6009,2444.0
2022-01-03 12:35:00,192.08,192.08,191.9,191.99,1306.0,176.6377,176.6377,176.4722,176.5549,1306.0
2022-01-03 12:40:00,191.93,191.93,191.78,191.78,1300.0,176.4998,176.4998,176.3618,176.3618,1300.0
2022-01-03 12:45:00,191.77,191.89,191.67,191.67,4212.0,176.3526,176.463,176.2607,176.2607,4212.0
2022-01-03 12:50:00,191.55,191.56,191.43,191.48,2686.0,176.1503,176.1595,176.04,176.0859,2686.0
2022-01-03 12:55:00,191.53,191.54,191.31,191.37,6178.0,176.1319,176.1411,175.9296,175.9848,6178.0
2022-01-03 13:00:00,191.45,191.48,191.41,191.41,1102.0,176.0583,176.0859,176.0216,176.0216,1102.0
2022-01-03 13:05:00,191.27,191.33,191.17,191.28,8319.0,175.8928,175.948,175.8009,175.902,8319.0
2022-01-03 13:10:00,191.46,191.62,191.46,191.61,1859.0,176.0675,176.2147,176.0675,176.2055,1859.0
2022-01-03 13:15:00,191.66,191.78,191.6,191.6,1896.0,176.2515,176.3618,176.1963,176.1963,1896.0
2022-01-03 13:20:00,191.55,191.72,191.55,191.72,1592.0,176.1503,176.3066,176.1503,176.3066,1592.0
2022-01-03 13:25:00,191.64,191.88,191.63,191.88,1329.0,176.2331,176.4538,176.2239,176.4538,1329.0
2022-01-03 13:30:00,191.88,191.98,191.81,191.87,3017.0,176.4538,176.5457,176.3894,176.4446,3017.0
2022-01-03 13:35:00,191.91,191.91,191.79,191.88,1953.0,176.4814,176.4814,176.371,176.4538,1953.0
2022-01-03 13:40:00,191.8,191.8,191.69,191.78,1869.0,176.3802,176.3802,176.279,176.3618,1869.0
2022-01-03 13:45:00,191.92,191.92,191.89,191.89,605.0,176.4906,176.4906,176.463,176.463,605.0
2022-01-03 13:50:00,191.97,192.2,191.97,192.2,4276.0,176.5365,176.748,176.5365,176.748,4276.0
2022-01-03 13:55:00,192.28,192.33,192.21,192.33,1829.0,176.8216,176.8676,176.7572,176.8676,1829.0
2022-01-03 14:00:00,192.28,192.4,192.23,192.4,1524.0,176.8216,176.932,176.7756,176.932,1524.0
2022-01-03 14:05:00,192.47,192.65,192.47,192.65,3833.0,176.9963,177.1619,176.9963,177.1619,3833.0
2022-01-03 14:10:00,192.73,192.85,192.65,192.78,747.0,177.2354,177.3458,177.1619,177.2814,747.0
2022-01-03 14:15:00,192.72,192.85,192.68,192.69,3261.0,177.2262,177.3458,177.1895,177.1987,3261.0
2022-01-03 14:20:00,192.73,192.75,192.65,192.65,1871.0,177.2354,177.2538,177.1619,177.1619,1871.0
2022-01-03 14:25:00,192.73,192.76,192.66,192.76,1136.0,177.2354,177.263,177.1711,177.263,1136.0
2022-01-03 14:30:00,192.67,192.7,192.33,192.33,2907.0,177.1803,177.2078,176.8676,176.8676,2907.0
2022-01-03 14:35:00,192.25,192.54,192.23,192.48,3890.0,176.794,177.0607,176.7756,177.0055,3890.0
2022-01-03 14:40:00,192.56,192.58,192.43,192.46,5371.0,177.0791,177.0975,176.9596,176.9871,5371.0
2022-01-03 14:45:00,192.52,192.52,192.35,192.39,1944.0,177.0423,177.0423,176.886,176.9228,1944.0
2022-01-03 14:50:00,192.49,192.49,192.42,192.42,1824.0,177.0147,177.0147,176.9504,176.9504,1824.0
2022-01-03 14:55:00,192.4,192.43,192.28,192.28,1571.0,176.932,176.9596,176.8216,176.8216,1571.0
2022-01-03 15:00:00,192.28,192.3,192.13,192.18,1929.0,176.8216,176.84,176.6837,176.7297,1929.0
2022-01-03 15:05:00,192.22,192.26,192.15,192.16,3249.0,176.7664,176.8032,176.7021,176.7113,3249.0
2022-01-03 15:10:00,192.23,192.23,192.09,192.15,2400.0,176.7756,176.7756,176.6469,176.7021,2400.0
2022-01-03 15:15:00,192.16,192.23,192.04,192.22,2361.0,176.7113,176.7756,176.6009,176.7664,2361.0
2022-01-03 15:20:00,192.33,192.52,192.32,192.47,2626.0,176.8676,177.0423,176.8584,176.9963,2626.0
2022-01-03 15:25:00,192.41,192.41,192.24,192.25,2099.0,176.9412,176.9412,176.7848,176.794,2099.0
2022-01-03 15:30:00,192.31,192.58,192.31,192.57,4304.0,176.8492,177.0975,176.8492,177.0883,4304.0
2022-01-03 15:35:00,192.62,193.13,192.62,192.85,19931.0,177.1343,177.6033,177.1343,177.3458,19931.0
2022-01-03 15:40:00,192.89,193.05,192.78,192.93,6371.0,177.3826,177.5297,177.2814,177.4194,6371.0
2022-01-03 15:45:00,192.93,193.33,192.89,193.24,11046.0,177.4194,177.7872,177.3826,177.7044,11046.0
2022-01-03 15:50:00,193.28,193.47,193.05,193.12,20145.0,177.7412,177.9159,177.5297,177.5941,20145.0
2022-01-03 15:55:00,193.12,193.33,192.97,193.26,44013.0,177.5941,177.7872,177.4561,177.7228,44013.0
2022-01-04 09:30:00,193.38,193.7,193.09,193.65,7582.0,177.8332,178.1275,177.5665,178.0815,7582.0
2022-01-04 09:35:00,193.73,194.05,193.49,193.79,5229.0,178.155,178.4493,177.9343,178.2102,5229.0
2022-01-04 09:40:00,193.78,194.12,193.78,194.01,3023.0,178.201,178.5137,178.201,178.4125,3023.0
2022-01-04 09:45:00,194.16,194.16,193.65,193.65,1800.0,178.5505,178.5505,178.0815,178.0815,1800.0
2022-01-04 09:50:00,193.65,194.1,193.31,193.78,1814.0,178.0815,178.4953,177.7688,178.201,1814.0
2022-01-04 09:55:00,194.0,194.41,193.65,194.17,1833.0,178.4033,178.7804,178.0815,178.5597,1833.0
2022-01-04 10:00:00,194.12,194.58,194.12,194.45,2727.0,178.5137,178.9367,178.5137,178.8172,2727.0
2022-01-04 10:05:00,194.27,194.66,194.27,194.56,3643.0,178.6516,179.0103,178.6516,178.9183,3643.0
2022-01-04 10:10:00,194.65,194.7,194.33,194.7,3452.0,179.0011,179.0471,178.7068,179.0471,3452.0
2022-01-04 10:15:00,194.46,194.62,194.4,194.5,1822.0,178.8264,178.9735,178.7712,178.8631,1822.0
2022-01-04 10:20:00,194.35,194.6,194.3,194.45,8319.0,178.7252,178.9551,178.6792,178.8172,8319.0
2022-01-04 10:25:00,194.27,194.48,193.98,194.48,1161.0,178.6516,178.8447,178.3849,178.8447,1161.0
2022-01-04 10:30:00,194.35,194.57,194.3,194.57,3554.0,178.7252,178.9275,178.6792,178.9275,3554.0
2022-01-04 10:35:00,194.53,195.09,194.53,194.98,3538.0,178.8907,179.4057,178.8907,179.3045,3538.0
2022-01-04 10:40:00,194.92,195.37,194.92,195.37,4329.0,179.2494,179.6632,179.2494,179.6632,4329.0
2022-01-04 10:45:00,195.44,195.44,195.23,195.44,2800.0,179.7276,179.7276,179.5344,179.7276,2800.0
2022-01-04 10:50:00,195.51,195.62,195.35,195.6,3325.0,179.7919,179.8931,179.6448,179.8747,3325.0
2022-01-04 10:55:00,195.66,196.07,195.66,195.78,3872.0,179.9299,180.3069,179.9299,180.0402,3872.0
2022-01-04 11:00:00,195.82,196.18,195.82,195.92,4360.0,180.077,180.4081,180.077,180.169,4360.0
2022-01-04 11:05:00,195.99,196.03,195.46,195.67,5161.0,180.2333,180.2701,179.746,179.9391,5161.0
2022-01-04 11:10:00,195.59,195.75,195.49,195.66,2830.0,179.8655,180.0126,179.7735,179.9299,2830.0
2022-01-04 11:15:00,195.7,195.79,195.19,195.19,3670.0,179.9667,180.0494,179.4977,179.4977,3670.0
2022-01-04 11:20:00,195.11,195.49,195.11,195.4,4029.0,179.4241,179.7735,179.4241,179.6908,4029.0
2022-01-04 11:25:00,195.54,195.78,195.54,195.74,2303.0,179.8195,180.0402,179.8195,180.0034,2303.0
2022-01-04 11:30:00,195.79,195.9,195.59,195.9,4267.0,180.0494,180.1506,179.8655,180.1506,4267.0
2022-01-04 11:35:00,195.83,195.83,195.35,195.49,6031.0,180.0862,180.0862,179.6448,179.7735,6031.0
2022-01-04 11:40:00,195.52,195.88,195.52,195.7,3432.0,179.8011,180.1322,179.8011,179.9667,3432.0
2022-01-04 11:45:00,195.71,195.71,195.46,195.53,4222.0,179.9759,179.9759,179.746,179.8103,4222.0
2022-01-04 11:50:00,195.55,195.68,195.3,195.64,2610.0,179.8287,179.9483,179.5988,179.9115,2610.0
2022-01-04 11:55:00,195.71,195.88,195.69,195.7,1898.0,179.9759,180.1322,179.9575,179.9667,1898.0
2022-01-04 12:00:00,195.64,195.69,195.55,195.66,1477.0,179.9115,179.9575,179.8287,179.9299,1477.0
2022-01-04 12:05:00,195.67,195.71,195.67,195.71,600.0,179.9391,179.9759,179.9391,179.9759,600.0
2022-01-04 12:10:00,195.66,195.84,195.65,195.76,1505.0,179.9299,180.0954,179.9207,180.0218,1505.0
2022-01-04 12:15:00,195.7,195.7,195.48,195.52,3458.0,179.9667,179.9667,179.7643,179.8011,3458.0
2022-01-04 12:20:00,195.49,195.64,195.3,195.53,5314.0,179.7735,179.9115,179.5988,179.8103,5314.0
2022-01-04 12:25:00,195.57,195.57,195.37,195.45,2305.0,179.8471,179.8471,179.6632,179.7368,2305.0
2022-01-04 12:30:00,195.46,195.46,195.17,195.27,2075.0,179.746,179.746,179.4793,179.5712,2075.0
2022-01-04 12:35:00,195.24,195.33,195.2,195.28,923.0,179.5436,179.6264,179.5069,179.5804,923.0
2022-01-04 12:40:00,195.32,195.32,195.08,195.22,3881.0,179.6172,179.6172,179.3965,179.5253,3881.0
2022-01-04 12:45:00,195.14,195.27,194.97,195.03,1648.0,179.4517,179.5712,179.2954,179.3505,1648.0
2022-01-04 12:50:00,195.01,195.14,195.01,195.14,2613.0,179.3321,179.4517,179.3321,179.4517,2613.0
2022-01-04 12:55:00,195.17,195.21,194.9,195.21,959.0,179.4793,179.5161,179.231,179.5161,959.0
2022-01-04 13:00:00,195.12,195.2,195.06,195.11,1313.0,179.4333,179.5069,179.3781,179.4241,1313.0
2022-01-04 13:05:00,195.06,195.11,195.03,195.05,1104.0,179.3781,179.4241,179.3505,179.3689,1104.0
2022-01-04 13:10:00,195.0,195.16,194.9,194.9,1756.0,179.3229,179.4701,179.231,179.231,1756.0
2022-01-04 13:15:00,194.9,195.06,194.9,195.06,1850.0,179.231,179.3781,179.231,179.3781,1850.0
2022-01-04 13:20:00,195.14,195.19,195.04,195.1,1646.0,179.4517,179.4977,179.3597,179.4149,1646.0
2022-01-04 13:25:00,195.08,195.13,195.06,195.09,800.0,179.3965,179.4425,179.3781,179.4057,800.0
2022-01-04 13:30:00,195.11,195.27,194.99,194.99,3902.0,179.4241,179.5712,179.3137,179.3137,3902.0
2022-01-04 13:35:00,194.97,194.97,194.68,194.68,1600.0,179.2954,179.2954,179.0287,179.0287,1600.0
2022-01-04 13:40:00,194.76,194.92,194.76,194.9,1691.0,179.1022,179.2494,179.1022,179.231,1691.0
2022-01-04 13:45:00,194.93,195.01,194.79,194.79,2250.0,179.2586,179.3321,179.1298,179.1298,2250.0
2022-01-04 13:50:00,194.86,194.96,194.76,194.95,3495.0,179.1942,179.2862,179.1022,179.277,3495.0
2022-01-04 13:55:00,194.96,195.03,194.8,194.81,3237.0,179.2862,179.3505,179.139,179.1482,3237.0
2022-01-04 14:00:00,194.87,195.34,194.87,195.34,3499.0,179.2034,179.6356,179.2034,179.6356,3499.0
2022-01-04 14:05:00,195.4,195.4,195.22,195.33,3509.0,179.6908,179.6908,179.5253,179.6264,3509.0
2022-01-04 14:10:00,195.28,195.39,195.18,195.19,3694.0,179.5804,179.6816,179.4885,179.4977,3694.0
2022-01-04 14:15:00,195.17,195.39,195.17,195.24,2400.0,179.4793,179.6816,179.4793,179.5436,2400.0
2022-01-04 14:20:00,195.19,195.24,195.07,195.07,1769.0,179.4977,179.5436,179.3873,179.3873,1769.0
2022-01-04 14:25:00,195.25,195.37,195.21,195.32,1317.0,179.5528,179.6632,179.5161,179.6172,1317.0
2022-01-04 14:30:00,195.42,195.5,195.28,195.33,3263.0,179.7092,179.7827,179.5804,179.6264,3263.0
2022-01-04 14:35:00,195.29,195.29,195.14,195.19,1400.0,179.5896,179.5896,179.4517,179.4977,1400.0
2022-01-04 14:40:00,195.25,195.55,195.25,195.43,2417.0,179.5528,179.8287,179.5528,179.7184,2417.0
2022-01-04 14:45:00,195.41,195.57,195.33,195.57,2416.0,179.7,179.8471,179.6264,179.8471,2416.0
2022-01-04 14:50:00,195.52,195.52,195.3,195.3,3520.0,179.8011,179.8011,179.5988,179.5988,3520.0
2022-01-04 14:55:00,195.24,195.3,195.09,195.14,2856.0,179.5436,179.5988,179.4057,179.4517,2856.0
2022-01-04 15:00:00,195.19,195.24,195.04,195.06,5900.0,179.4977,179.5436,179.3597,179.3781,5900.0
2022-01-04 15:05:00,195.02,195.11,194.92,194.94,3300.0,179.3413,179.4241,179.2494,179.2678,3300.0
2022-01-04 15:10:00,194.94,194.96,194.87,194.87,2946.0,179.2678,179.2862,179.2034,179.2034,2946.0
2022-01-04 15:15:00,194.93,195.1,194.92,195.04,4203.0,179.2586,179.4149,179.2494,179.3597,4203.0
2022-01-04 15:20:00,195.04,195.41,195.04,195.22,12274.0,179.3597,179.7,179.3597,179.5253,12274.0
2022-01-04 15:25:00,195.17,195.33,194.97,195.32,5577.0,179.4793,179.6264,179.2954,179.6172,5577.0
2022-01-04 15:30:00,195.33,195.33,195.11,195.11,7299.0,179.6264,179.6264,179.4241,179.4241,7299.0
2022-01-04 15:35:00,195.09,195.3,194.91,194.98,6675.0,179.4057,179.5988,179.2402,179.3045,6675.0
2022-01-04 15:40:00,195.03,195.44,194.99,195.33,9573.0,179.3505,179.7276,179.3137,179.6264,9573.0
2022-01-04 15:45:00,195.39,195.5,195.28,195.44,17894.0,179.6816,179.7827,179.5804,179.7276,17894.0
2022-01-04 15:50:00,195.57,195.58,195.04,195.07,33438.0,179.8471,179.8563,179.3597,179.3873,33438.0
2022-01-04 15:55:00,195.07,195.15,194.85,194.87,48715.0,179.3873,179.4609,179.185,179.2034,48715.0
2022-01-05 09:30:00,195.7,196.93,195.69,196.19,13080.0,179.9667,181.0978,179.9575,180.4173,13080.0
2022-01-05 09:35:00,196.11,196.3,195.88,196.3,1106.0,180.3437,180.5184,180.1322,180.5184,1106.0
2022-01-05 09:40:00,195.82,196.44,195.81,196.32,5185.0,180.077,180.6472,180.0678,180.5368,5185.0
2022-01-05 09:45:00,196.22,196.29,195.91,195.91,2058.0,180.4449,180.5092,180.1598,180.1598,2058.0
2022-01-05 09:50:00,196.24,196.77,196.1,196.77,2400.0,180.4632,180.9506,180.3345,180.9506,2400.0
2022-01-05 09:55:00,196.7,196.9,196.43,196.45,6195.0,180.8863,181.0702,180.638,180.6564,6195.0
2022-01-05 10:00:00,196.1,196.53,195.82,196.47,3352.0,180.3345,180.7299,180.077,180.6748,3352.0
2022-01-05 10:05:00,196.42,196.81,196.41,196.73,2391.0,180.6288,180.9874,180.6196,180.9139,2391.0
2022-01-05 10:10:00,196.74,197.22,196.71,196.98,5524.0,180.9231,181.3645,180.8955,181.1438,5524.0
2022-01-05 10:15:00,197.0,197.29,197.0,197.29,2540.0,181.1621,181.4288,181.1621,181.4288,2540.0
2022-01-05 10:20:00,197.15,197.59,197.15,197.45,5644.0,181.3001,181.7047,181.3001,181.576,5644.0
2022-01-05 10:25:00,197.61,197.61,197.4,197.4,1044.0,181.7231,181.7231,181.53,181.53,1044.0
2022-01-05 10:30:00,197.6,197.6,197.27,197.36,2061.0,181.7139,181.7139,181.4104,181.4932,2061.0
2022-01-05 10:35:00,197.42,197.93,197.42,197.87,2262.0,181.5484,182.0174,181.5484,181.9622,2262.0
2022-01-05 10:40:00,197.87,197.95,197.57,197.93,7093.0,181.9622,182.0358,181.6863,182.0174,7093.0
2022-01-05 10:45:00,197.97,198.17,197.97,198.13,8050.0,182.0542,182.2381,182.0542,182.2013,8050.0
2022-01-05 10:50:00,197.98,197.98,197.58,197.63,2333.0,182.0634,182.0634,181.6955,181.7415,2333.0
2022-01-05 10:55:00,197.45,197.64,197.38,197.52,2280.0,181.576,181.7507,181.5116,181.6403,2280.0
2022-01-05 11:00:00,197.62,197.8,197.33,197.33,1935.0,181.7323,181.8978,181.4656,181.4656,1935.0
2022-01-05 11:05:00,197.32,197.33,197.13,197.31,3382.0,181.4564,181.4656,181.2817,181.4472,3382.0
2022-01-05 11:10:00,197.29,197.66,197.26,197.59,2496.0,181.4288,181.7691,181.4012,181.7047,2496.0
2022-01-05 11:15:00,197.5,197.6,197.38,197.58,2603.0,181.622,181.7139,181.5116,181.6955,2603.0
2022-01-05 11:20:00,197.65,197.65,197.24,197.31,1748.0,181.7599,181.7599,181.3829,181.4472,1748.0
2022-01-05 11:25:00,197.26,197.28,197.0,197.08,1457.0,181.4012,181.4196,181.1621,181.2357,1457.0
2022-01-05 11:30:00,197.03,197.13,196.97,197.0,2706.0,181.1897,181.2817,181.1346,181.1621,2706.0
2022-01-05 11:35:00,197.03,197.19,196.94,197.14,6645.0,181.1897,181.3369,181.107,181.2909,6645.0
2022-01-05 11:40:00,197.0,197.19,196.84,197.11,3720.0,181.1621,181.3369,181.015,181.2633,3720.0
2022-01-05 11:45:00,197.18,197.32,197.17,197.26,1838.0,181.3277,181.4564,181.3185,181.4012,1838.0
2022-01-05 11:50:00,197.26,197.32,197.24,197.25,1100.0,181.4012,181.4564,181.3829,181.3921,1100.0
2022-01-05 11:55:00,197.26,197.34,197.03,197.11,3587.0,181.4012,181.4748,181.1897,181.2633,3587.0
2022-01-05 12:00:00,197.11,197.24,197.0,197.0,2403.0,181.2633,181.3829,181.1621,181.1621,2403.0
2022-01-05 12:05:00,196.94,197.25,196.94,197.07,4218.0,181.107,181.3921,181.107,181.2265,4218.0
2022-01-05 12:10:00,197.34,197.4,197.16,197.27,1669.0,181.4748,181.53,181.3093,181.4104,1669.0
2022-01-05 12:15:00,197.22,197.33,197.09,197.26,2443.0,181.3645,181.4656,181.2449,181.4012,2443.0
2022-01-05 12:20:00,197.3,197.37,197.23,197.24,1290.0,181.438,181.5024,181.3737,181.3829,1290.0
2022-01-05 12:25:00,197.35,197.4,197.35,197.36,1204.0,181.484,181.53,181.484,181.4932,1204.0
2022-01-05 12:30:00,197.43,197.44,197.29,197.33,3200.0,181.5576,181.5668,181.4288,181.4656,3200.0
2022-01-05 12:35:00,197.27,197.44,197.25,197.33,2222.0,181.4104,181.5668,181.3921,181.4656,2222.0
2022-01-05 12:40:00,197.43,197.58,197.38,197.44,2078.0,181.5576,181.6955,181.5116,181.5668,2078.0
2022-01-05 12:45:00,197.48,197.68,197.48,197.67,1974.0,181.6036,181.7875,181.6036,181.7783,1974.0
2022-01-05 12:50:00,197.65,197.68,197.56,197.57,1702.0,181.7599,181.7875,181.6771,181.6863,1702.0
2022-01-05 12:55:00,197.57,197.68,197.52,197.63,1850.0,181.6863,181.7875,181.6403,181.7415,1850.0
2022-01-05 13:00:00,197.68,197.77,197.57,197.76,2337.0,181.7875,181.8702,181.6863,181.861,2337.0
2022-01-05 13:05:00,197.72,197.72,197.61,197.63,726.0,181.8243,181.8243,181.7231,181.7415,726.0
2022-01-05 13:10:00,197.68,197.68,197.37,197.45,7375.0,181.7875,181.7875,181.5024,181.576,7375.0
2022-01-05 13:15:00,197.44,197.51,197.37,197.39,2885.0,181.5668,181.6311,181.5024,181.5208,2885.0
2022-01-05 13:20:00,197.45,197.6,197.38,197.6,2603.0,181.576,181.7139,181.5116,181.7139,2603.0
2022-01-05 13:25:00,197.6,197.6,197.29,197.31,3134.0,181.7139,181.7139,181.4288,181.4472,3134.0
2022-01-05 13:30:00,197.35,197.49,197.26,197.3,2428.0,181.484,181.6128,181.4012,181.438,2428.0
2022-01-05 13:35:00,197.29,197.59,197.25,197.53,4141.0,181.4288,181.7047,181.3921,181.6495,4141.0
2022-01-05 13:40:00,197.69,197.69,197.56,197.63,1614.0,181.7967,181.7967,181.6771,181.7415,1614.0
2022-01-05 13:45:00,197.81,197.81,197.77,197.8,300.0,181.907,181.907,181.8702,181.8978,300.0
2022-01-05 13:50:00,197.77,197.85,197.62,197.62,2272.0,181.8702,181.9438,181.7323,181.7323,2272.0
2022-01-05 13:55:00,197.62,197.7,197.56,197.64,2085.0,181.7323,181.8059,181.6771,181.7507,2085.0
2022-01-05 14:00:00,197.64,197.66,197.41,197.56,2871.0,181.7507,181.7691,181.5392,181.6771,2871.0
2022-01-05 14:05:00,197.61,197.67,197.33,197.33,2384.0,181.7231,181.7783,181.4656,181.4656,2384.0
2022-01-05 14:10:00,197.37,197.57,197.21,197.57,5725.0,181.5024,181.6863,181.3553,181.6863,5725.0
2022-01-05 14:15:00,197.63,197.65,197.14,197.21,2725.0,181.7415,181.7599,181.2909,181.3553,2725.0
2022-01-05 14:20:00,197.29,197.69,197.29,197.69,3302.0,181.4288,181.7967,181.4288,181.7967,3302.0
2022-01-05 14:25:00,197.64,197.8,197.47,197.47,3057.0,181.7507,181.8978,181.5944,181.5944,3057.0
2022-01-05 14:30:00,197.45,197.47,197.29,197.33,4104.0,181.576,181.5944,181.4288,181.4656,4104.0
2022-01-05 14:35:00,197.4,197.43,197.26,197.33,2445.0,181.53,181.5576,181.4012,181.4656,2445.0
2022-01-05 14:40:00,197.22,197.26,197.1,197.13,3909.0,181.3645,181.4012,181.2541,181.2817,3909.0
2022-01-05 14:45:00,197.16,197.42,197.1,197.42,5213.0,181.3093,181.5484,181.2541,181.5484,5213.0
2022-01-05 14:50:00,197.36,197.48,197.2,197.33,6215.0,181.4932,181.6036,181.3461,181.4656,6215.0
2022-01-05 14:55:00,197.41,197.57,197.36,197.47,2501.0,181.5392,181.6863,181.4932,181.5944,2501.0
2022-01-05 15:00:00,197.43,197.8,197.38,197.72,3130.0,181.5576,181.8978,181.5116,181.8243,3130.0
2022-01-05 15:05:00,197.78,197.81,197.63,197.74,3649.0,181.8794,181.907,181.7415,181.8427,3649.0
2022-01-05 15:10:00,197.69,197.78,197.29,197.3,5405.0,181.7967,181.8794,181.4288,181.438,5405.0
2022-01-05 15:15:00,197.22,197.53,197.2,197.38,10813.0,181.3645,181.6495,181.3461,181.5116,10813.0
2022-01-05 15:20:00,197.35,197.73,197.33,197.73,6963.0,181.484,181.8335,181.4656,181.8335,6963.0
2022-01-05 15:25:00,197.73,197.92,197.62,197.91,6112.0,181.8335,182.0082,181.7323,181.999,6112.0
2022-01-05 15:30:00,197.86,197.94,197.79,197.92,16586.0,181.953,182.0266,181.8886,182.0082,16586.0
2022-01-05 15:35:00,197.93,198.06,197.68,197.73,14247.0,182.0174,182.1369,181.7875,181.8335,14247.0
2022-01-05 15:40:00,197.71,197.94,197.53,197.79,11439.0,181.8151,182.0266,181.6495,181.8886,11439.0
2022-01-05 15:45:00,197.8,198.02,197.66,197.66,23113.0,181.8978,182.1001,181.7691,181.7691,23113.0
2022-01-05 15:50:00,197.6,197.94,197.27,197.59,52238.0,181.7139,182.0266,181.4104,181.7047,52238.0
2022-01-05 15:55:00,197.61,197.65,196.96,197.09,72477.0,181.7231,181.7599,181.1254,181.2449,72477.0
2022-01-06 09:30:00,197.58,197.75,196.95,196.95,9312.0,181.6955,181.8519,181.1162,181.1162,9312.0
2022-01-06 09:35:00,196.86,197.33,196.25,197.13,4309.0,181.0334,181.4656,180.4724,181.2817,4309.0
2022-01-06 09:40:00,197.11,197.11,196.14,196.81,2189.0,181.2633,181.2633,180.3713,180.9874,2189.0
2022-01-06 09:45:00,196.44,196.66,196.28,196.65,1552.0,180.6472,180.8495,180.5,180.8403,1552.0
2022-01-06 09:50:00,196.68,197.02,196.66,196.81,1500.0,180.8679,181.1805,180.8495,180.9874,1500.0
2022-01-06 09:55:00,197.0,197.8,197.0,197.57,3168.0,181.1621,181.8978,181.1621,181.6863,3168.0
2022-01-06 10:00:00,197.34,198.25,197.34,198.25,2800.0,181.4748,182.3117,181.4748,182.3117,2800.0
2022-01-06 10:05:00,198.15,198.25,197.95,198.0,2487.0,182.2197,182.3117,182.0358,182.0818,2487.0
2022-01-06 10:10:00,198.12,198.5,198.12,198.38,4469.0,182.1921,182.5416,182.1921,182.4312,4469.0
2022-01-06 10:15:00,198.32,198.32,197.74,198.0,2329.0,182.376,182.376,181.8427,182.0818,2329.0
2022-01-06 10:20:00,198.2,198.43,198.2,198.23,1126.0,182.2657,182.4772,182.2657,182.2933,1126.0
2022-01-06 10:25:00,198.3,198.31,197.7,197.7,1610.0,182.3576,182.3668,181.8059,181.8059,1610.0
2022-01-06 10:30:00,197.76,197.82,197.51,197.51,3059.0,181.861,181.9162,181.6311,181.6311,3059.0
2022-01-06 10:35:00,197.47,197.86,197.31,197.85,28584.0,181.5944,181.953,181.4472,181.9438,28584.0
2022-01-06 10:40:00,197.94,198.6,197.93,198.6,1635.0,182.0266,182.6335,182.0174,182.6335,1635.0
2022-01-06 10:45:00,198.64,198.64,198.23,198.3,2575.0,182.6703,182.6703,182.2933,182.3576,2575.0
2022-01-06 10:50:00,198.27,198.27,197.94,197.95,1132.0,182.33,182.33,182.0266,182.0358,1132.0
2022-01-06 10:55:00,197.9,198.01,197.24,197.24,4502.0,181.9898,182.0909,181.3829,181.3829,4502.0
2022-01-06 11:00:00,197.3,197.34,197.11,197.19,3352.0,181.438,181.4748,181.2633,181.3369,3352.0
2022-01-06 11:05:00,197.26,197.49,197.08,197.37,1928.0,181.4012,181.6128,181.2357,181.5024,1928.0
2022-01-06 11:10:00,197.45,197.46,197.02,197.34,4664.0,181.576,181.5852,181.1805,181.4748,4664.0
2022-01-06 11:15:00,197.43,197.67,197.23,197.41,2160.0,181.5576,181.7783,181.3737,181.5392,2160.0
2022-01-06 11:20:00,197.25,197.4,197.25,197.4,1000.0,181.3921,181.53,181.3921,181.53,1000.0
2022-01-06 11:25:00,197.39,197.63,197.28,197.43,1949.0,181.5208,181.7415,181.4196,181.5576,1949.0
2022-01-06 11:30:00,197.55,197.9,197.55,197.73,835.0,181.6679,181.9898,181.6679,181.8335,835.0
2022-01-06 11:35:00,197.99,198.1,197.57,197.58,3100.0,182.0726,182.1737,181.6863,181.6955,3100.0
2022-01-06 11:40:00,197.74,197.9,197.53,197.53,1600.0,181.8427,181.9898,181.6495,181.6495,1600.0
2022-01-06 11:45:00,197.53,197.75,197.53,197.65,2050.0,181.6495,181.8519,181.6495,181.7599,2050.0
2022-01-06 11:50:00,197.7,197.92,197.59,197.92,3377.0,181.8059,182.0082,181.7047,182.0082,3377.0
2022-01-06 11:55:00,197.81,197.87,197.7,197.84,3508.0,181.907,181.9622,181.8059,181.9346,3508.0
2022-01-06 12:00:00,197.79,197.87,197.58,197.61,1881.0,181.8886,181.9622,181.6955,181.7231,1881.0
2022-01-06 12:05:00,197.69,197.69,197.31,197.37,2600.0,181.7967,181.7967,181.4472,181.5024,2600.0
2022-01-06 12:10:00,197.47,197.58,197.46,197.58,2018.0,181.5944,181.6955,181.5852,181.6955,2018.0
2022-01-06 12:15:00,197.59,197.84,197.59,197.8,2102.0,181.7047,181.9346,181.7047,181.8978,2102.0
2022-01-06 12:20:00,197.79,198.02,197.7,198.01,1305.0,181.8886,182.1001,181.8059,182.0909,1305.0
2022-01-06 12:25:00,197.94,197.95,197.78,197.84,1607.0,182.0266,182.0358,181.8794,181.9346,1607.0
2022-01-06 12:30:00,197.92,197.93,197.82,197.92,2000.0,182.0082,182.0174,181.9162,182.0082,2000.0
2022-01-06 12:35:00,197.89,198.01,197.81,197.87,1710.0,181.9806,182.0909,181.907,181.9622,1710.0
2022-01-06 12:40:00,197.77,197.93,197.7,197.88,1800.0,181.8702,182.0174,181.8059,181.9714,1800.0
2022-01-06 12:45:00,197.95,198.0,197.87,197.89,2655.0,182.0358,182.0818,181.9622,181.9806,2655.0
2022-01-06 12:50:00,197.85,197.89,197.73,197.75,2100.0,181.9438,181.9806,181.8335,181.8519,2100.0
2022-01-06 12:55:00,197.8,197.8,197.7,197.7,909.0,181.8978,181.8978,181.8059,181.8059,909.0
2022-01-06 13:00:00,197.8,197.81,197.64,197.73,2188.0,181.8978,181.907,181.7507,181.8335,2188.0
2022-01-06 13:05:00,197.69,197.82,197.68,197.78,3058.0,181.7967,181.9162,181.7875,181.8794,3058.0
2022-01-06 13:10:00,197.81,197.87,197.65,197.76,2415.0,181.907,181.9622,181.7599,181.861,2415.0
2022-01-06 13:15:00,197.75,197.82,197.66,197.82,2475.0,181.8519,181.9162,181.7691,181.9162,2475.0
2022-01-06 13:20:00,197.86,197.86,197.74,197.74,514.0,181.953,181.953,181.8427,181.8427,514.0
2022-01-06 13:25:00,197.95,198.1,197.89,198.02,2180.0,182.0358,182.1737,181.9806,182.1001,2180.0
2022-01-06 13:30:00,198.03,198.2,197.95,198.2,2200.0,182.1093,182.2657,182.0358,182.2657,2200.0
2022-01-06 13:35:00,198.3,198.43,198.26,198.43,2637.0,182.3576,182.4772,182.3209,182.4772,2637.0
2022-01-06 13:40:00,198.34,198.34,197.9,197.9,2065.0,182.3944,182.3944,181.9898,181.9898,2065.0
2022-01-06 13:45:00,197.94,198.0,197.71,197.84,4564.0,182.0266,182.0818,181.8151,181.9346,4564.0
2022-01-06 13:50:00,197.89,197.98,197.73,197.76,2267.0,181.9806,182.0634,181.8335,181.861,2267.0
2022-01-06 13:55:00,197.86,197.86,197.65,197.75,3447.0,181.953,181.953,181.7599,181.8519,3447.0
2022-01-06 14:00:00,197.83,198.03,197.58,197.68,2884.0,181.9254,182.1093,181.6955,181.7875,2884.0
2022-01-06 14:05:00,197.76,197.98,197.75,197.83,4537.0,181.861,182.0634,181.8519,181.9254,4537.0
2022-01-06 14:10:00,197.94,197.97,197.71,197.74,2096.0,182.0266,182.0542,181.8151,181.8427,2096.0
2022-01-06 14:15:00,197.8,197.86,197.62,197.67,3737.0,181.8978,181.953,181.7323,181.7783,3737.0
2022-01-06 14:20:00,197.75,197.88,197.66,197.86,2478.0,181.8519,181.9714,181.7691,181.953,2478.0
2022-01-06 14:25:00,197.87,198.08,197.86,198.0,2511.0,181.9622,182.1553,181.953,182.0818,2511.0
2022-01-06 14:30:00,198.0,198.33,197.99,198.23,3039.0,182.0818,182.3852,182.0726,182.2933,3039.0
2022-01-06 14:35:00,198.08,198.2,198.03,198.2,1468.0,182.1553,182.2657,182.1093,182.2657,1468.0
2022-01-06 14:40:00,198.21,198.21,198.03,198.07,2398.0,182.2749,182.2749,182.1093,182.1461,2398.0
2022-01-06 14:45:00,198.22,198.25,198.1,198.23,1954.0,182.2841,182.3117,182.1737,182.2933,1954.0
2022-01-06 14:50:00,198.25,198.33,198.19,198.27,2500.0,182.3117,182.3852,182.2565,182.33,2500.0
2022-01-06 14:55:00,198.25,198.41,198.21,198.27,4248.0,182.3117,182.4588,182.2749,182.33,4248.0
2022-01-06 15:00:00,198.24,198.28,197.75,197.9,3102.0,182.3025,182.3392,181.8519,181.9898,3102.0
2022-01-06 15:05:00,197.86,197.86,197.76,197.81,2318.0,181.953,181.953,181.861,181.907,2318.0
2022-01-06 15:10:00,197.81,197.95,197.66,197.7,3896.0,181.907,182.0358,181.7691,181.8059,3896.0
2022-01-06 15:15:00,197.57,197.61,197.29,197.34,6925.0,181.6863,181.7231,181.4288,181.4748,6925.0
2022-01-06 15:20:00,197.31,197.47,197.02,197.07,2185.0,181.4472,181.5944,181.1805,181.2265,2185.0
2022-01-06 15:25:00,197.02,197.13,196.99,196.99,3708.0,181.1805,181.2817,181.153,181.153,3708.0
2022-01-06 15:30:00,196.98,197.01,196.72,196.91,6997.0,181.1438,181.1713,180.9047,181.0794,6997.0
2022-01-06 15:35:00,196.89,197.03,196.72,197.02,7330.0,181.061,181.1897,180.9047,181.1805,7330.0
2022-01-06 15:40:00,197.07,197.37,197.05,197.18,10295.0,181.2265,181.5024,181.2081,181.3277,10295.0
2022-01-06 15:45:00,197.22,197.31,197.01,197.01,10639.0,181.3645,181.4472,181.1713,181.1713,10639.0
2022-01-06 15:50:00,196.94,196.99,196.63,196.9,23403.0,181.107,181.153,180.8219,181.0702,23403.0
2022-01-06 15:55:00,196.89,196.94,196.53,196.55,46706.0,181.061,181.107,180.7299,180.7483,46706.0
2022-01-07 09:30:00,196.45,196.45,195.32,195.57,20079.0,180.6564,180.6564,179.6172,179.8471,20079.0
2022-01-07 09:35:00,195.98,196.0,195.76,195.81,5598.0,180.2242,180.2425,180.0218,180.0678,5598.0
2022-01-07 09:40:00,195.7,195.78,195.37,195.66,37317.0,179.9667,180.0402,179.6632,179.9299,37317.0
2022-01-07 09:45:00,195.46,196.33,195.46,196.01,20385.0,179.746,180.546,179.746,180.2517,20385.0
2022-01-07 09:50:00,195.82,196.04,195.63,195.94,2700.0,180.077,180.2793,179.9023,180.1874,2700.0
2022-01-07 09:55:00,196.0,196.01,195.63,195.78,2832.0,180.2425,180.2517,179.9023,180.0402,2832.0
2022-01-07 10:00:00,195.78,196.01,195.55,195.98,3019.0,180.0402,180.2517,179.8287,180.2242,3019.0
2022-01-07 10:05:00,195.76,196.17,195.7,196.17,21095.0,180.0218,180.3989,179.9667,180.3989,21095.0
2022-01-07 10:10:00,196.05,196.18,195.88,195.97,5347.0,180.2885,180.4081,180.1322,180.215,5347.0
2022-01-07 10:15:00,196.02,196.39,196.01,196.37,4611.0,180.2609,180.6012,180.2517,180.5828,4611.0
2022-01-07 10:20:00,196.48,196.73,196.42,196.42,6732.0,180.684,180.9139,180.6288,180.6288,6732.0
2022-01-07 10:25:00,196.53,196.54,196.23,196.4,8211.0,180.7299,180.7391,180.4541,180.6104,8211.0
2022-01-07 10:30:00,196.43,196.46,196.19,196.23,5119.0,180.638,180.6656,180.4173,180.4541,5119.0
2022-01-07 10:35:00,196.26,196.41,196.19,196.35,5834.0,180.4816,180.6196,180.4173,180.5644,5834.0
2022-01-07 10:40:00,196.39,196.51,196.23,196.45,8501.0,180.6012,180.7115,180.4541,180.6564,8501.0
2022-01-07 10:45:00,196.53,196.85,196.48,196.78,8506.0,180.7299,181.0242,180.684,180.9598,8506.0
2022-01-07 10:50:00,196.91,197.2,196.6,197.16,8542.0,181.0794,181.3461,180.7943,181.3093,8542.0
2022-01-07 10:55:00,197.01,197.04,196.53,196.74,4413.0,181.1713,181.1989,180.7299,180.9231,4413.0
2022-01-07 11:00:00,196.73,196.73,196.26,196.43,2924.0,180.9139,180.9139,180.4816,180.638,2924.0
2022-01-07 11:05:00,196.42,196.69,196.42,196.69,2220.0,180.6288,180.8771,180.6288,180.8771,2220.0
2022-01-07 11:10:00,196.67,196.78,196.4,196.4,2855.0,180.8587,180.9598,180.6104,180.6104,2855.0
2022-01-07 11:15:00,196.35,196.62,196.3,196.56,2779.0,180.5644,180.8127,180.5184,180.7575,2779.0
2022-01-07 11:20:00,196.54,196.56,196.05,196.15,4490.0,180.7391,180.7575,180.2885,180.3805,4490.0
2022-01-07 11:25:00,196.23,196.23,196.07,196.09,2875.0,180.4541,180.4541,180.3069,180.3253,2875.0
2022-01-07 11:30:00,196.11,196.11,195.71,195.77,2574.0,180.3437,180.3437,179.9759,180.031,2574.0
2022-01-07 11:35:00,195.79,196.06,195.73,195.95,4556.0,180.0494,180.2977,179.9943,180.1966,4556.0
2022-01-07 11:40:00,196.0,196.12,195.97,195.97,2608.0,180.2425,180.3529,180.215,180.215,2608.0
2022-01-07 11:45:00,196.04,196.09,195.95,196.03,1733.0,180.2793,180.3253,180.1966,180.2701,1733.0
2022-01-07 11:50:00,196.15,196.15,196.05,196.07,2156.0,180.3805,180.3805,180.2885,180.3069,2156.0
2022-01-07 11:55:00,196.15,196.41,196.12,196.41,3631.0,180.3805,180.6196,180.3529,180.6196,3631.0
2022-01-07 12:00:00,196.3,196.35,196.25,196.28,2580.0,180.5184,180.5644,180.4724,180.5,2580.0
2022-01-07 12:05:00,196.28,196.35,196.08,196.08,4465.0,180.5,180.5644,180.3161,180.3161,4465.0
2022-01-07 12:10:00,196.02,196.02,195.8,195.8,1977.0,180.2609,180.2609,180.0586,180.0586,1977.0
2022-01-07 12:15:00,195.86,195.95,195.72,195.84,3027.0,180.1138,180.1966,179.9851,180.0954,3027.0
2022-01-07 12:20:00,195.83,196.08,195.83,196.0,4984.0,180.0862,180.3161,180.0862,180.2425,4984.0
2022-01-07 12:25:00,195.95,195.95,195.87,195.93,1234.0,180.1966,180.1966,180.123,180.1782,1234.0
2022-01-07 12:30:00,195.94,196.13,195.94,196.1,4555.0,180.1874,180.3621,180.1874,180.3345,4555.0
2022-01-07 12:35:00,196.11,196.14,195.9,195.91,1878.0,180.3437,180.3713,180.1506,180.1598,1878.0
2022-01-07 12:40:00,195.88,195.94,195.81,195.81,1824.0,180.1322,180.1874,180.0678,180.0678,1824.0
2022-01-07 12:45:00,195.83,195.96,195.79,195.79,3097.0,180.0862,180.2058,180.0494,180.0494,3097.0
2022-01-07 12:50:00,195.76,195.85,195.68,195.68,1211.0,180.0218,180.1046,179.9483,179.9483,1211.0
2022-01-07 12:55:00,195.63,195.63,195.46,195.55,3327.0,179.9023,179.9023,179.746,179.8287,3327.0
2022-01-07 13:00:00,195.49,195.68,195.39,195.39,1940.0,179.7735,179.9483,179.6816,179.6816,1940.0
2022-01-07 13:05:00,195.47,195.57,195.39,195.53,2585.0,179.7552,179.8471,179.6816,179.8103,2585.0
2022-01-07 13:10:00,195.49,195.64,195.49,195.55,7198.0,179.7735,179.9115,179.7735,179.8287,7198.0
2022-01-07 13:15:00,195.5,195.58,195.43,195.43,2088.0,179.7827,179.8563,179.7184,179.7184,2088.0
2022-01-07 13:20:00,195.41,195.87,195.35,195.87,31640.0,179.7,180.123,179.6448,180.123,31640.0
2022-01-07 13:25:00,195.94,195.98,195.83,195.91,5929.0,180.1874,180.2242,180.0862,180.1598,5929.0
2022-01-07 13:30:00,195.87,195.96,195.87,195.96,4399.0,180.123,180.2058,180.123,180.2058,4399.0
2022-01-07 13:35:00,195.96,196.15,195.92,195.92,6999.0,180.2058,180.3805,180.169,180.169,6999.0
2022-01-07 13:40:00,195.95,195.95,195.59,195.65,5127.0,180.1966,180.1966,179.8655,179.9207,5127.0
2022-01-07 13:45:00,195.65,195.73,195.62,195.68,3000.0,179.9207,179.9943,179.8931,179.9483,3000.0
2022-01-07 13:50:00,195.67,195.83,195.63,195.83,4959.0,179.9391,180.0862,179.9023,180.0862,4959.0
2022-01-07 13:55:00,195.85,195.9,195.8,195.86,3381.0,180.1046,180.1506,180.0586,180.1138,3381.0
2022-01-07 14:00:00,195.92,195.93,195.77,195.93,10384.0,180.169,180.1782,180.031,180.1782,10384.0
2022-01-07 14:05:00,195.99,196.0,195.82,195.96,12250.0,180.2333,180.2425,180.077,180.2058,12250.0
2022-01-07 14:10:00,195.95,196.03,195.91,195.93,6858.0,180.1966,180.2701,180.1598,180.1782,6858.0
2022-01-07 14:15:00,196.0,196.36,195.98,196.36,9752.0,180.2425,180.5736,180.2242,180.5736,9752.0
2022-01-07 14:20:00,196.44,196.56,196.3,196.52,3925.0,180.6472,180.7575,180.5184,180.7207,3925.0
2022-01-07 14:25:00,196.48,196.48,196.26,196.26,5025.0,180.684,180.684,180.4816,180.4816,5025.0
2022-01-07 14:30:00,196.25,196.32,196.22,196.23,3434.0,180.4724,180.5368,180.4449,180.4541,3434.0
2022-01-07 14:35:00,196.13,196.29,196.06,196.29,1982.0,180.3621,180.5092,180.2977,180.5092,1982.0
2022-01-07 14:40:00,196.34,196.38,196.23,196.38,4511.0,180.5552,180.592,180.4541,180.592,4511.0
2022-01-07 14:45:00,196.4,196.4,196.22,196.25,5596.0,180.6104,180.6104,180.4449,180.4724,5596.0
2022-01-07 14:50:00,196.27,196.27,196.19,196.19,2682.0,180.4908,180.4908,180.4173,180.4173,2682.0
2022-01-07 14:55:00,196.24,196.37,196.2,196.22,5307.0,180.4632,180.5828,180.4265,180.4449,5307.0
2022-01-07 15:00:00,196.22,196.34,196.15,196.15,4069.0,180.4449,180.5552,180.3805,180.3805,4069.0
2022-01-07 15:05:00,196.21,196.28,196.16,196.16,3165.0,180.4357,180.5,180.3897,180.3897,3165.0
2022-01-07 15:10:00,196.16,196.17,196.09,196.15,2259.0,180.3897,180.3989,180.3253,180.3805,2259.0
2022-01-07 15:15:00,196.11,196.15,195.92,195.92,3726.0,180.3437,180.3805,180.169,180.169,3726.0
2022-01-07 15:20:00,195.94,195.95,195.7,195.84,10999.0,180.1874,180.1966,179.9667,180.0954,10999.0
2022-01-07 15:25:00,195.84,195.86,195.74,195.81,6522.0,180.0954,180.1138,180.0034,180.0678,6522.0
2022-01-07 15:30:00,195.79,195.81,195.65,195.7,9753.0,180.0494,180.0678,179.9207,179.9667,9753.0
2022-01-07 15:35:00,195.71,195.89,195.69,195.79,11044.0,179.9759,180.1414,179.9575,180.0494,11044.0
2022-01-07 15:40:00,195.84,195.87,195.58,195.58,9830.0,180.0954,180.123,179.8563,179.8563,9830.0
2022-01-07 15:45:00,195.58,195.75,195.55,195.59,8531.0,179.8563,180.0126,179.8287,179.8655,8531.0
2022-01-07 15:50:00,195.55,195.73,195.46,195.58,23944.0,179.8287,179.9943,179.746,179.8563,23944.0
2022-01-07 15:55:00,195.57,195.98,195.54,195.89,85502.0,179.8471,180.2242,179.8195,180.1414,85502.0
2022-01-10 09:30:00,196.21,197.31,195.89,197.16,16305.0,180.4357,181.4472,180.1414,181.3093,16305.0
2022-01-10 09:35:00,197.29,197.69,197.06,197.23,7284.0,181.4288,181.7967,181.2173,181.3737,7284.0
2022-01-10 09:40:00,197.07,197.36,196.8,197.03,2655.0,181.2265,181.4932,180.9782,181.1897,2655.0
2022-01-10 09:45:00,196.96,197.06,196.3,196.3,6806.0,181.1254,181.2173,180.5184,180.5184,6806.0
2022-01-10 09:50:00,196.15,196.59,196.15,196.39,4548.0,180.3805,180.7851,180.3805,180.6012,4548.0
2022-01-10 09:55:00,196.48,196.92,196.48,196.88,1305.0,180.684,181.0886,180.684,181.0518,1305.0
2022-01-10 10:00:00,196.62,197.1,196.59,196.9,5609.0,180.8127,181.2541,180.7851,181.0702,5609.0
2022-01-10 10:05:00,196.87,196.95,196.58,196.72,4430.0,181.0426,181.1162,180.7759,180.9047,4430.0
2022-01-10 10:10:00,196.75,196.86,196.42,196.56,3599.0,180.9322,181.0334,180.6288,180.7575,3599.0
2022-01-10 10:15:00,196.45,196.5,196.21,196.24,3329.0,180.6564,180.7023,180.4357,180.4632,3329.0
2022-01-10 10:20:00,196.33,196.41,196.1,196.31,2587.0,180.546,180.6196,180.3345,180.5276,2587.0
2022-01-10 10:25:00,196.12,196.45,196.1,196.39,3207.0,180.3529,180.6564,180.3345,180.6012,3207.0
2022-01-10 10:30:00,196.5,196.73,196.41,196.73,3981.0,180.7023,180.9139,180.6196,180.9139,3981.0
2022-01-10 10:35:00,196.74,197.32,196.74,197.0,8463.0,180.9231,181.4564,180.9231,181.1621,8463.0
2022-01-10 10:40:00,197.28,197.28,196.83,197.04,6441.0,181.4196,181.4196,181.0058,181.1989,6441.0
2022-01-10 10:45:00,196.93,197.07,196.84,197.07,2805.0,181.0978,181.2265,181.015,181.2265,2805.0
2022-01-10 10:50:00,196.93,197.14,196.69,196.72,4885.0,181.0978,181.2909,180.8771,180.9047,4885.0
2022-01-10 10:55:00,196.7,196.86,196.61,196.7,1701.0,180.8863,181.0334,180.8035,180.8863,1701.0
2022-01-10 11:00:00,196.71,196.72,196.57,196.7,1802.0,180.8955,180.9047,180.7667,180.8863,1802.0
2022-01-10 11:05:00,196.78,196.89,196.68,196.77,4130.0,180.9598,181.061,180.8679,180.9506,4130.0
2022-01-10 11:10:00,196.71,196.74,196.59,196.64,2907.0,180.8955,180.9231,180.7851,180.8311,2907.0
2022-01-10 11:15:00,196.56,196.57,195.92,195.95,5704.0,180.7575,180.7667,180.169,180.1966,5704.0
2022-01-10 11:20:00,196.01,196.37,195.85,196.33,3668.0,180.2517,180.5828,180.1046,180.546,3668.0
2022-01-10 11:25:00,196.29,196.38,196.09,196.21,5034.0,180.5092,180.592,180.3253,180.4357,5034.0
2022-01-10 11:30:00,196.26,196.32,195.75,195.79,6852.0,180.4816,180.5368,180.0126,180.0494,6852.0
2022-01-10 11:35:00,195.84,195.97,195.79,195.8,2302.0,180.0954,180.215,180.0494,180.0586,2302.0
2022-01-10 11:40:00,195.86,195.92,195.65,195.65,3219.0,180.1138,180.169,179.9207,179.9207,3219.0
2022-01-10 11:45:00,195.56,195.94,195.45,195.85,1831.0,179.8379,180.1874,179.7368,180.1046,1831.0
2022-01-10 11:50:00,195.78,195.9,195.57,195.58,3715.0,180.0402,180.1506,179.8471,179.8563,3715.0
2022-01-10 11:55:00,195.63,195.66,195.57,195.62,1150.0,179.9023,179.9299,179.8471,179.8931,1150.0
2022-01-10 12:00:00,195.58,195.89,195.58,195.89,3901.0,179.8563,180.1414,179.8563,180.1414,3901.0
2022-01-10 12:05:00,195.84,195.84,195.62,195.62,4516.0,180.0954,180.0954,179.8931,179.8931,4516.0
2022-01-10 12:10:00,195.64,195.67,195.45,195.6,3304.0,179.9115,179.9391,179.7368,179.8747,3304.0
2022-01-10 12:15:00,195.6,195.93,195.6,195.93,2402.0,179.8747,180.1782,179.8747,180.1782,2402.0
2022-01-10 12:20:00,195.88,195.88,195.59,195.66,3367.0,180.1322,180.1322,179.8655,179.9299,3367.0
2022-01-10 12:25:00,195.63,195.75,195.53,195.61,8561.0,179.9023,180.0126,179.8103,179.8839,8561.0
2022-01-10 12:30:00,195.68,195.69,195.5,195.66,1913.0,179.9483,179.9575,179.7827,179.9299,1913.0
2022-01-10 12:35:00,195.66,195.75,195.58,195.58,5459.0,179.9299,180.0126,179.8563,179.8563,5459.0
2022-01-10 12:40:00,195.56,195.59,195.18,195.21,19834.0,179.8379,179.8655,179.4885,179.5161,19834.0
2022-01-10 12:45:00,195.21,195.34,195.21,195.26,1552.0,179.5161,179.6356,179.5161,179.562,1552.0
2022-01-10 12:50:00,195.2,195.42,195.05,195.31,9987.0,179.5069,179.7092,179.3689,179.608,9987.0
2022-01-10 12:55:00,195.32,195.37,195.06,195.09,2784.0,179.6172,179.6632,179.3781,179.4057,2784.0
2022-01-10 13:00:00,195.22,195.37,195.14,195.19,2631.0,179.5253,179.6632,179.4517,179.4977,2631.0
2022-01-10 13:05:00,195.3,195.3,195.15,195.24,1871.0,179.5988,179.5988,179.4609,179.5436,1871.0
2022-01-10 13:10:00,195.27,195.42,195.26,195.42,3136.0,179.5712,179.7092,179.562,179.7092,3136.0
2022-01-10 13:15:00,195.43,195.43,195.08,195.11,5138.0,179.7184,179.7184,179.3965,179.4241,5138.0
2022-01-10 13:20:00,195.13,195.16,194.85,194.85,5554.0,179.4425,179.4701,179.185,179.185,5554.0
2022-01-10 13:25:00,194.89,194.97,194.82,194.86,5774.0,179.2218,179.2954,179.1574,179.1942,5774.0
2022-01-10 13:30:00,194.8,194.87,194.74,194.79,4121.0,179.139,179.2034,179.0838,179.1298,4121.0
2022-01-10 13:35:00,194.84,194.89,194.62,194.69,2917.0,179.1758,179.2218,178.9735,179.0379,2917.0
2022-01-10 13:40:00,194.66,194.84,194.59,194.69,3121.0,179.0103,179.1758,178.9459,179.0379,3121.0
2022-01-10 13:45:00,194.7,194.89,194.7,194.85,3823.0,179.0471,179.2218,179.0471,179.185,3823.0
2022-01-10 13:50:00,194.93,194.99,194.8,194.93,7556.0,179.2586,179.3137,179.139,179.2586,7556.0
2022-01-10 13:55:00,195.03,195.22,194.97,195.22,2245.0,179.3505,179.5253,179.2954,179.5253,2245.0
2022-01-10 14:00:00,195.23,195.24,195.11,195.11,2624.0,179.5344,179.5436,179.4241,179.4241,2624.0
2022-01-10 14:05:00,195.18,195.58,195.18,195.53,6204.0,179.4885,179.8563,179.4885,179.8103,6204.0
2022-01-10 14:10:00,195.55,195.58,195.45,195.46,3003.0,179.8287,179.8563,179.7368,179.746,3003.0
2022-01-10 14:15:00,195.54,195.71,195.48,195.52,2630.0,179.8195,179.9759,179.7643,179.8011,2630.0
2022-01-10 14:20:00,195.45,195.45,195.16,195.19,1465.0,179.7368,179.7368,179.4701,179.4977,1465.0
2022-01-10 14:25:00,195.15,195.27,195.1,195.1,3725.0,179.4609,179.5712,179.4149,179.4149,3725.0
2022-01-10 14:30:00,195.06,195.06,194.85,194.93,4362.0,179.3781,179.3781,179.185,179.2586,4362.0
2022-01-10 14:35:00,195.04,195.18,194.87,195.02,1648.0,179.3597,179.4885,179.2034,179.3413,1648.0
2022-01-10 14:40:00,195.0,195.08,194.92,195.08,1520.0,179.3229,179.3965,179.2494,179.3965,1520.0
2022-01-10 14:45:00,194.98,195.24,194.98,195.01,2682.0,179.3045,179.5436,179.3045,179.3321,2682.0
2022-01-10 14:50:00,194.96,194.99,194.69,194.76,2560.0,179.2862,179.3137,179.0379,179.1022,2560.0
2022-01-10 14:55:00,194.77,195.09,194.75,195.02,4685.0,179.1114,179.4057,179.093,179.3413,4685.0
2022-01-10 15:00:00,194.95,195.02,194.74,194.74,4439.0,179.277,179.3413,179.0838,179.0838,4439.0
2022-01-10 15:05:00,194.72,194.72,194.35,194.44,7319.0,179.0654,179.0654,178.7252,178.808,7319.0
2022-01-10 15:10:00,194.49,194.62,194.44,194.49,2972.0,178.8539,178.9735,178.808,178.8539,2972.0
2022-01-10 15:15:00,194.43,194.43,194.01,194.02,3859.0,178.7988,178.7988,178.4125,178.4217,3859.0
2022-01-10 15:20:00,194.14,194.28,194.06,194.06,3291.0,178.5321,178.6608,178.4585,178.4585,3291.0
2022-01-10 15:25:00,194.14,194.21,193.99,194.02,4633.0,178.5321,178.5965,178.3941,178.4217,4633.0
2022-01-10 15:30:00,194.06,194.11,193.9,194.11,5687.0,178.4585,178.5045,178.3114,178.5045,5687.0
2022-01-10 15:35:00,194.16,194.26,193.87,193.91,8460.0,178.5505,178.6424,178.2838,178.3206,8460.0
2022-01-10 15:40:00,193.95,194.06,193.44,193.57,7574.0,178.3574,178.4585,177.8884,178.0079,7574.0
2022-01-10 15:45:00,193.64,193.86,193.59,193.83,16362.0,178.0723,178.2746,178.0263,178.247,16362.0
2022-01-10 15:50:00,193.79,194.21,193.76,194.15,42365.0,178.2102,178.5965,178.1826,178.5413,42365.0
2022-01-10 15:55:00,194.12,194.64,194.06,194.63,59343.0,178.5137,178.9919,178.4585,178.9827,59343.0
2022-01-11 09:30:00,194.17,194.4,193.9,194.16,25373.0,178.5597,178.7712,178.3114,178.5505,25373.0
2022-01-11 09:35:00,194.16,194.16,193.55,193.84,6144.0,178.5505,178.5505,177.9895,178.2562,6144.0
2022-01-11 09:40:00,193.84,193.84,193.04,193.32,2510.0,178.2562,178.2562,177.5205,177.778,2510.0
2022-01-11 09:45:00,193.34,193.52,192.98,193.22,3587.0,177.7964,177.9619,177.4653,177.686,3587.0
2022-01-11 09:50:00,193.28,193.28,192.57,192.61,3070.0,177.7412,177.7412,177.0883,177.1251,3070.0
2022-01-11 09:55:00,192.52,192.96,192.28,192.93,9704.0,177.0423,177.4469,176.8216,177.4194,9704.0
2022-01-11 10:00:00,192.93,193.65,192.89,193.65,13851.0,177.4194,178.0815,177.3826,178.0815,13851.0
2022-01-11 10:05:00,193.59,193.89,193.26,193.34,17134.0,178.0263,178.3022,177.7228,177.7964,17134.0
2022-01-11 10:10:00,193.34,193.34,192.79,192.82,5123.0,177.7964,177.7964,177.2906,177.3182,5123.0
2022-01-11 10:15:00,192.74,193.07,192.74,192.97,1943.0,177.2446,177.5481,177.2446,177.4561,1943.0
2022-01-11 10:20:00,193.03,193.07,192.7,192.7,1641.0,177.5113,177.5481,177.2078,177.2078,1641.0
2022-01-11 10:25:00,192.71,192.84,192.57,192.7,1406.0,177.217,177.3366,177.0883,177.2078,1406.0
2022-01-11 10:30:00,192.68,192.7,192.16,192.53,3700.0,177.1895,177.2078,176.7113,177.0515,3700.0
2022-01-11 10:35:00,192.55,193.03,192.46,192.76,1980.0,177.0699,177.5113,176.9871,177.263,1980.0
2022-01-11 10:40:00,192.75,192.75,192.64,192.64,500.0,177.2538,177.2538,177.1527,177.1527,500.0
2022-01-11 10:45:00,192.73,193.01,192.56,192.85,4082.0,177.2354,177.4929,177.0791,177.3458,4082.0
2022-01-11 10:50:00,192.53,192.61,192.49,192.54,1508.0,177.0515,177.1251,177.0147,177.0607,1508.0
2022-01-11 10:55:00,192.69,192.78,192.59,192.63,3242.0,177.1987,177.2814,177.1067,177.1435,3242.0
2022-01-11 11:00:00,192.55,192.55,192.22,192.23,2841.0,177.0699,177.0699,176.7664,176.7756,2841.0
2022-01-11 11:05:00,192.2,192.48,192.2,192.31,4279.0,176.748,177.0055,176.748,176.8492,4279.0
2022-01-11 11:10:00,192.32,192.41,191.95,191.95,4048.0,176.8584,176.9412,176.5181,176.5181,4048.0
2022-01-11 11:15:00,192.03,192.23,192.01,192.05,5192.0,176.5917,176.7756,176.5733,176.6101,5192.0
2022-01-11 11:20:00,191.98,192.44,191.97,192.22,4617.0,176.5457,176.9688,176.5365,176.7664,4617.0
2022-01-11 11:25:00,192.24,192.27,191.87,191.92,2750.0,176.7848,176.8124,176.4446,176.4906,2750.0
2022-01-11 11:30:00,191.87,192.48,191.87,192.47,3264.0,176.4446,177.0055,176.4446,176.9963,3264.0
2022-01-11 11:35:00,192.39,192.7,192.39,192.4,2020.0,176.9228,177.2078,176.9228,176.932,2020.0
2022-01-11 11:40:00,192.49,192.75,192.49,192.75,2174.0,177.0147,177.2538,177.0147,177.2538,2174.0
2022-01-11 11:45:00,192.84,192.89,192.34,192.37,3946.0,177.3366,177.3826,176.8768,176.9044,3946.0
2022-01-11 11:50:00,192.5,192.74,192.45,192.61,2630.0,177.0239,177.2446,176.9779,177.1251,2630.0
2022-01-11 11:55:00,192.66,192.66,192.38,192.58,2678.0,177.1711,177.1711,176.9136,177.0975,2678.0
2022-01-11 12:00:00,192.73,192.88,192.72,192.82,4214.0,177.2354,177.3734,177.2262,177.3182,4214.0
2022-01-11 12:05:00,192.76,192.83,192.58,192.58,4697.0,177.263,177.3274,177.0975,177.0975,4697.0
2022-01-11 12:10:00,192.59,192.59,192.41,192.47,4267.0,177.1067,177.1067,176.9412,176.9963,4267.0
2022-01-11 12:15:00,192.51,192.51,192.37,192.42,4046.0,177.0331,177.0331,176.9044,176.9504,4046.0
2022-01-11 12:20:00,192.39,192.42,192.25,192.41,4572.0,176.9228,176.9504,176.794,176.9412,4572.0
2022-01-11 12:25:00,192.33,192.34,192.25,192.33,3747.0,176.8676,176.8768,176.794,176.8676,3747.0
2022-01-11 12:30:00,192.28,192.31,192.2,192.22,2503.0,176.8216,176.8492,176.748,176.7664,2503.0
2022-01-11 12:35:00,192.22,192.24,192.13,192.15,4022.0,176.7664,176.7848,176.6837,176.7021,4022.0
2022-01-11 12:40:00,192.15,192.21,192.05,192.05,4083.0,176.7021,176.7572,176.6101,176.6101,4083.0
2022-01-11 12:45:00,192.03,192.08,192.0,192.03,2854.0,176.5917,176.6377,176.5641,176.5917,2854.0
2022-01-11 12:50:00,192.04,192.36,192.04,192.36,7642.0,176.6009,176.8952,176.6009,176.8952,7642.0
2022-01-11 12:55:00,192.37,192.67,192.37,192.67,1460.0,176.9044,177.1803,176.9044,177.1803,1460.0
2022-01-11 13:00:00,192.73,193.02,192.57,192.88,3968.0,177.2354,177.5021,177.0883,177.3734,3968.0
2022-01-11 13:05:00,192.88,192.91,192.83,192.84,1226.0,177.3734,177.401,177.3274,177.3366,1226.0
2022-01-11 13:10:00,192.89,193.06,192.89,193.06,2823.0,177.3826,177.5389,177.3826,177.5389,2823.0
2022-01-11 13:15:00,193.04,193.24,192.91,192.94,7664.0,177.5205,177.7044,177.401,177.4286,7664.0
2022-01-11 13:20:00,192.93,192.99,192.93,192.96,1110.0,177.4194,177.4745,177.4194,177.4469,1110.0
2022-01-11 13:25:00,192.99,193.17,192.99,193.08,1758.0,177.4745,177.6401,177.4745,177.5573,1758.0
2022-01-11 13:30:00,193.21,193.46,193.21,193.31,3116.0,177.6768,177.9067,177.6768,177.7688,3116.0
2022-01-11 13:35:00,193.3,193.39,193.12,193.19,2725.0,177.7596,177.8424,177.5941,177.6585,2725.0
2022-01-11 13:40:00,193.23,193.28,193.21,193.24,2207.0,177.6952,177.7412,177.6768,177.7044,2207.0
2022-01-11 13:45:00,193.33,193.38,193.27,193.29,3002.0,177.7872,177.8332,177.732,177.7504,3002.0
2022-01-11 13:50:00,193.31,193.43,193.28,193.28,2365.0,177.7688,177.8792,177.7412,177.7412,2365.0
2022-01-11 13:55:00,193.33,193.33,193.29,193.29,600.0,177.7872,177.7872,177.7504,177.7504,600.0
2022-01-11 14:00:00,193.25,193.25,193.0,193.0,3029.0,177.7136,177.7136,177.4837,177.4837,3029.0
2022-01-11 14:05:00,193.01,193.04,192.93,192.97,1400.0,177.4929,177.5205,177.4194,177.4561,1400.0
2022-01-11 14:10:00,193.0,193.06,192.99,193.0,1900.0,177.4837,177.5389,177.4745,177.4837,1900.0
2022-01-11 14:15:00,192.94,193.08,192.93,193.05,2234.0,177.4286,177.5573,177.4194,177.5297,2234.0
2022-01-11 14:20:00,193.08,193.29,193.08,193.2,2307.0,177.5573,177.7504,177.5573,177.6677,2307.0
2022-01-11 14:25:00,193.23,193.41,193.15,193.36,2990.0,177.6952,177.8608,177.6217,177.8148,2990.0
2022-01-11 14:30:00,193.34,193.7,193.34,193.69,1909.0,177.7964,178.1275,177.7964,178.1183,1909.0
2022-01-11 14:35:00,193.71,193.71,193.54,193.54,3431.0,178.1366,178.1366,177.9803,177.9803,3431.0
2022-01-11 14:40:00,193.49,193.53,193.46,193.46,1410.0,177.9343,177.9711,177.9067,177.9067,1410.0
2022-01-11 14:45:00,193.38,193.4,193.3,193.3,2369.0,177.8332,177.8516,177.7596,177.7596,2369.0
2022-01-11 14:50:00,193.19,193.37,193.18,193.37,1502.0,177.6585,177.824,177.6493,177.824,1502.0
2022-01-11 14:55:00,193.44,193.5,193.32,193.42,2262.0,177.8884,177.9435,177.778,177.87,2262.0
2022-01-11 15:00:00,193.45,193.56,193.45,193.55,1454.0,177.8976,177.9987,177.8976,177.9895,1454.0
2022-01-11 15:05:00,193.45,193.93,193.45,193.87,5932.0,177.8976,178.339,177.8976,178.2838,5932.0
2022-01-11 15:10:00,193.87,193.87,193.79,193.85,3686.0,178.2838,178.2838,178.2102,178.2654,3686.0
2022-01-11 15:15:00,193.86,194.12,193.74,193.94,5875.0,178.2746,178.5137,178.1642,178.3482,5875.0
2022-01-11 15:20:00,193.95,194.14,193.94,194.06,4196.0,178.3574,178.5321,178.3482,178.4585,4196.0
2022-01-11 15:25:00,194.1,194.35,193.97,194.27,4879.0,178.4953,178.7252,178.3757,178.6516,4879.0
2022-01-11 15:30:00,194.23,194.28,194.11,194.11,26463.0,178.6148,178.6608,178.5045,178.5045,26463.0
2022-01-11 15:35:00,194.05,194.11,193.82,193.86,7810.0,178.4493,178.5045,178.2378,178.2746,7810.0
2022-01-11 15:40:00,193.86,194.12,193.86,194.0,8492.0,178.2746,178.5137,178.2746,178.4033,8492.0
2022-01-11 15:45:00,194.0,194.07,193.81,194.07,11194.0,178.4033,178.4677,178.2286,178.4677,11194.0
2022-01-11 15:50:00,194.14,194.14,193.86,194.1,16734.0,178.5321,178.5321,178.2746,178.4953,16734.0
2022-01-11 15:55:00,194.09,194.11,193.92,194.0,58049.0,178.4861,178.5045,178.3298,178.4033,58049.0
2022-01-12 09:30:00,194.0,194.0,193.08,193.26,10462.0,178.4033,178.4033,177.5573,177.7228,10462.0
2022-01-12 09:35:00,193.42,194.0,193.41,193.82,7978.0,177.87,178.4033,177.8608,178.2378,7978.0
2022-01-12 09:40:00,194.25,194.66,194.0,194.66,3208.0,178.6332,179.0103,178.4033,179.0103,3208.0
2022-01-12 09:45:00,194.52,194.81,194.52,194.75,3327.0,178.8815,179.1482,178.8815,179.093,3327.0
2022-01-12 09:50:00,194.77,194.77,194.34,194.74,4742.0,179.1114,179.1114,178.716,179.0838,4742.0
2022-01-12 09:55:00,194.72,194.78,194.35,194.78,13060.0,179.0654,179.1206,178.7252,179.1206,13060.0
2022-01-12 10:00:00,194.72,195.0,194.59,194.72,2466.0,179.0654,179.3229,178.9459,179.0654,2466.0
2022-01-12 10:05:00,194.69,195.14,194.64,194.72,2422.0,179.0379,179.4517,178.9919,179.0654,2422.0
2022-01-12 10:10:00,194.7,194.73,194.46,194.71,2750.0,179.0471,179.0746,178.8264,179.0563,2750.0
2022-01-12 10:15:00,194.92,195.09,194.92,195.09,1396.0,179.2494,179.4057,179.2494,179.4057,1396.0
2022-01-12 10:20:00,195.19,195.32,195.08,195.08,1678.0,179.4977,179.6172,179.3965,179.3965,1678.0
2022-01-12 10:25:00,195.08,195.21,194.92,195.09,2396.0,179.3965,179.5161,179.2494,179.4057,2396.0
2022-01-12 10:30:00,195.15,195.31,195.08,195.23,3200.0,179.4609,179.608,179.3965,179.5344,3200.0
2022-01-12 10:35:00,195.24,195.3,195.0,195.01,3152.0,179.5436,179.5988,179.3229,179.3321,3152.0
2022-01-12 10:40:00,195.04,195.21,194.98,194.99,1620.0,179.3597,179.5161,179.3045,179.3137,1620.0
2022-01-12 10:45:00,195.02,195.16,195.0,195.13,2741.0,179.3413,179.4701,179.3229,179.4425,2741.0
2022-01-12 10:50:00,195.13,195.7,195.13,195.65,3757.0,179.4425,179.9667,179.4425,179.9207,3757.0
2022-01-12 10:55:00,195.73,195.83,195.66,195.81,3577.0,179.9943,180.0862,179.9299,180.0678,3577.0
2022-01-12 11:00:00,195.77,195.77,195.61,195.75,4583.0,180.031,180.031,179.8839,180.0126,4583.0
2022-01-12 11:05:00,195.76,196.1,195.75,195.91,4764.0,180.0218,180.3345,180.0126,180.1598,4764.0
2022-01-12 11:10:00,196.0,196.12,195.89,196.05,4205.0,180.2425,180.3529,180.1414,180.2885,4205.0
2022-01-12 11:15:00,195.99,195.99,195.82,195.86,2212.0,180.2333,180.2333,180.077,180.1138,2212.0
2022-01-12 11:20:00,195.86,195.93,195.69,195.71,4267.0,180.1138,180.1782,179.9575,179.9759,4267.0
2022-01-12 11:25:00,195.75,195.93,195.73,195.93,3339.0,180.0126,180.1782,179.9943,180.1782,3339.0
2022-01-12 11:30:00,195.93,196.06,195.88,195.91,4574.0,180.1782,180.2977,180.1322,180.1598,4574.0
2022-01-12 11:35:00,195.91,196.07,195.89,196.05,2673.0,180.1598,180.3069,180.1414,180.2885,2673.0
2022-01-12 11:40:00,195.99,196.1,195.94,195.96,3825.0,180.2333,180.3345,180.1874,180.2058,3825.0
2022-01-12 11:45:00,196.06,196.24,196.0,196.0,1179.0,180.2977,180.4632,180.2425,180.2425,1179.0
2022-01-12 11:50:00,196.0,196.03,195.91,195.93,2013.0,180.2425,180.2701,180.1598,180.1782,2013.0
2022-01-12 11:55:00,195.94,196.12,195.93,196.06,2752.0,180.1874,180.3529,180.1782,180.2977,2752.0
2022-01-12 12:00:00,196.0,196.07,195.97,195.98,1915.0,180.2425,180.3069,180.215,180.2242,1915.0
2022-01-12 12:05:00,195.98,196.16,195.98,196.14,3232.0,180.2242,180.3897,180.2242,180.3713,3232.0
2022-01-12 12:10:00,196.18,196.18,195.92,195.92,4332.0,180.4081,180.4081,180.169,180.169,4332.0
2022-01-12 12:15:00,195.91,196.0,195.76,196.0,3413.0,180.1598,180.2425,180.0218,180.2425,3413.0
2022-01-12 12:20:00,196.0,196.04,195.93,195.97,1594.0,180.2425,180.2793,180.1782,180.215,1594.0
2022-01-12 12:25:00,196.03,196.05,195.85,195.85,3748.0,180.2701,180.2885,180.1046,180.1046,3748.0
2022-01-12 12:30:00,195.91,195.91,195.75,195.79,5288.0,180.1598,180.1598,180.0126,180.0494,5288.0
2022-01-12 12:35:00,195.79,195.88,195.43,195.56,11200.0,180.0494,180.1322,179.7184,179.8379,11200.0
2022-01-12 12:40:00,195.66,195.77,195.52,195.67,9695.0,179.9299,180.031,179.8011,179.9391,9695.0
2022-01-12 12:45:00,195.72,195.78,195.7,195.77,1607.0,179.9851,180.0402,179.9667,180.031,1607.0
2022-01-12 12:50:00,195.81,196.05,195.81,196.0,2174.0,180.0678,180.2885,180.0678,180.2425,2174.0
2022-01-12 12:55:00,195.95,195.97,195.67,195.75,7060.0,180.1966,180.215,179.9391,180.0126,7060.0
2022-01-12 13:00:00,195.79,196.09,195.79,196.09,1602.0,180.0494,180.3253,180.0494,180.3253,1602.0
2022-01-12 13:05:00,195.99,195.99,195.9,195.97,3617.0,180.2333,180.2333,180.1506,180.215,3617.0
2022-01-12 13:10:00,195.98,196.08,195.93,196.08,896.0,180.2242,180.3161,180.1782,180.3161,896.0
2022-01-12 13:15:00,196.14,196.14,195.99,196.07,2192.0,180.3713,180.3713,180.2333,180.3069,2192.0
2022-01-12 13:20:00,196.0,196.08,196.0,196.08,470.0,180.2425,180.3161,180.2425,180.3161,470.0
2022-01-12 13:25:00,196.15,196.15,195.85,195.87,4054.0,180.3805,180.3805,180.1046,180.123,4054.0
2022-01-12 13:30:00,195.87,196.05,195.86,195.95,9633.0,180.123,180.2885,180.1138,180.1966,9633.0
2022-01-12 13:35:00,196.03,196.03,195.91,195.91,733.0,180.2701,180.2701,180.1598,180.1598,733.0
2022-01-12 13:40:00,196.02,196.03,195.9,195.93,2432.0,180.2609,180.2701,180.1506,180.1782,2432.0
2022-01-12 13:45:00,195.89,195.92,195.71,195.79,5376.0,180.1414,180.169,179.9759,180.0494,5376.0
2022-01-12 13:50:00,195.78,195.93,195.75,195.9,5852.0,180.0402,180.1782,180.0126,180.1506,5852.0
2022-01-12 13:55:00,195.91,195.94,195.77,195.93,5701.0,180.1598,180.1874,180.031,180.1782,5701.0
2022-01-12 14:00:00,195.93,195.96,195.86,195.93,1321.0,180.1782,180.2058,180.1138,180.1782,1321.0
2022-01-12 14:05:00,195.87,195.93,195.72,195.72,3278.0,180.123,180.1782,179.9851,179.9851,3278.0
2022-01-12 14:10:00,195.75,195.75,195.56,195.65,2743.0,180.0126,180.0126,179.8379,179.9207,2743.0
2022-01-12 14:15:00,195.58,195.92,195.58,195.9,1709.0,179.8563,180.169,179.8563,180.1506,1709.0
2022-01-12 14:20:00,195.81,195.92,195.79,195.92,3100.0,180.0678,180.169,180.0494,180.169,3100.0
2022-01-12 14:25:00,195.99,196.0,195.7,195.82,9818.0,180.2333,180.2425,179.9667,180.077,9818.0
2022-01-12 14:30:00,195.86,196.14,195.86,196.14,1913.0,180.1138,180.3713,180.1138,180.3713,1913.0
2022-01-12 14:35:00,196.09,196.09,195.96,195.96,3090.0,180.3253,180.3253,180.2058,180.2058,3090.0
2022-01-12 14:40:00,195.94,196.0,195.93,196.0,1793.0,180.1874,180.2425,180.1782,180.2425,1793.0
2022-01-12 14:45:00,196.05,196.06,195.93,196.06,2471.0,180.2885,180.2977,180.1782,180.2977,2471.0
2022-01-12 14:50:00,196.04,196.17,195.97,196.17,2668.0,180.2793,180.3989,180.215,180.3989,2668.0
2022-01-12 14:55:00,196.16,196.17,195.91,195.91,4010.0,180.3897,180.3989,180.1598,180.1598,4010.0
2022-01-12 15:00:00,195.91,195.96,195.81,195.91,5706.0,180.1598,180.2058,180.0678,180.1598,5706.0
2022-01-12 15:05:00,195.89,195.89,195.7,195.71,4730.0,180.1414,180.1414,179.9667,179.9759,4730.0
2022-01-12 15:10:00,195.71,195.86,195.71,195.86,2738.0,179.9759,180.1138,179.9759,180.1138,2738.0
2022-01-12 15:15:00,195.85,195.92,195.81,195.9,2326.0,180.1046,180.169,180.0678,180.1506,2326.0
2022-01-12 15:20:00,195.87,195.98,195.8,195.83,8761.0,180.123,180.2242,180.0586,180.0862,8761.0
2022-01-12 15:25:00,195.88,195.95,195.73,195.78,11034.0,180.1322,180.1966,179.9943,180.0402,11034.0
2022-01-12 15:30:00,195.83,195.83,195.58,195.59,11448.0,180.0862,180.0862,179.8563,179.8655,11448.0
2022-01-12 15:35:00,195.56,195.74,195.56,195.59,9805.0,179.8379,180.0034,179.8379,179.8655,9805.0
2022-01-12 15:40:00,195.59,195.63,195.4,195.51,9963.0,179.8655,179.9023,179.6908,179.7919,9963.0
2022-01-12 15:45:00,195.51,195.89,195.5,195.86,13405.0,179.7919,180.1414,179.7827,180.1138,13405.0
2022-01-12 15:50:00,195.8,196.19,195.8,196.15,21836.0,180.0586,180.4173,180.0586,180.3805,21836.0
2022-01-12 15:55:00,196.17,196.25,195.69,195.85,47436.0,180.3989,180.4724,179.9575,180.1046,47436.0
2022-01-13 09:30:00,195.84,196.1,195.44,195.64,7752.0,180.0954,180.3345,179.7276,179.9115,7752.0
2022-01-13 09:35:00,195.98,196.2,195.8,195.8,1100.0,180.2242,180.4265,180.0586,180.0586,1100.0
2022-01-13 09:40:00,195.82,195.93,195.58,195.93,1837.0,180.077,180.1782,179.8563,180.1782,1837.0
2022-01-13 09:45:00,195.84,195.84,195.45,195.71,1732.0,180.0954,180.0954,179.7368,179.9759,1732.0
2022-01-13 09:50:00,195.67,195.7,195.39,195.7,2102.0,179.9391,179.9667,179.6816,179.9667,2102.0
2022-01-13 09:55:00,195.76,195.77,195.43,195.43,2626.0,180.0218,180.031,179.7184,179.7184,2626.0
2022-01-13 10:00:00,195.49,195.64,195.25,195.44,3505.0,179.7735,179.9115,179.5528,179.7276,3505.0
2022-01-13 10:05:00,195.25,195.45,195.25,195.45,1403.0,179.5528,179.7368,179.5528,179.7368,1403.0
2022-01-13 10:10:00,195.35,195.51,195.35,195.5,1360.0,179.6448,179.7919,179.6448,179.7827,1360.0
2022-01-13 10:15:00,195.5,195.87,195.5,195.83,1680.0,179.7827,180.123,179.7827,180.0862,1680.0
2022-01-13 10:20:00,195.81,195.94,195.71,195.94,2651.0,180.0678,180.1874,179.9759,180.1874,2651.0
2022-01-13 10:25:00,195.84,196.25,195.84,196.21,3003.0,180.0954,180.4724,180.0954,180.4357,3003.0
2022-01-13 10:30:00,196.19,196.91,196.19,196.69,5674.0,180.4173,181.0794,180.4173,180.8771,5674.0
2022-01-13 10:35:00,196.67,196.81,196.43,196.63,4757.0,180.8587,180.9874,180.638,180.8219,4757.0
2022-01-13 10:40:00,196.81,197.09,196.81,197.09,1260.0,180.9874,181.2449,180.9874,181.2449,1260.0
2022-01-13 10:45:00,196.98,196.98,196.72,196.9,3886.0,181.1438,181.1438,180.9047,181.0702,3886.0
2022-01-13 10:50:00,196.82,197.19,196.75,196.99,3728.0,180.9966,181.3369,180.9322,181.153,3728.0
2022-01-13 10:55:00,196.96,197.09,196.96,197.02,1425.0,181.1254,181.2449,181.1254,181.1805,1425.0
2022-01-13 11:00:00,196.92,197.08,196.85,197.03,3999.0,181.0886,181.2357,181.0242,181.1897,3999.0
2022-01-13 11:05:00,197.0,197.0,196.73,196.89,2707.0,181.1621,181.1621,180.9139,181.061,2707.0
2022-01-13 11:10:00,196.92,197.17,196.59,196.59,4100.0,181.0886,181.3185,180.7851,180.7851,4100.0
2022-01-13 11:15:00,196.55,196.74,196.53,196.67,3401.0,180.7483,180.9231,180.7299,180.8587,3401.0
2022-01-13 11:20:00,196.68,196.75,196.57,196.65,2651.0,180.8679,180.9322,180.7667,180.8403,2651.0
2022-01-13 11:25:00,196.58,196.71,196.51,196.62,1620.0,180.7759,180.8955,180.7115,180.8127,1620.0
2022-01-13 11:30:00,196.55,196.55,196.33,196.33,1521.0,180.7483,180.7483,180.546,180.546,1521.0
2022-01-13 11:35:00,196.17,196.31,196.17,196.28,1920.0,180.3989,180.5276,180.3989,180.5,1920.0
2022-01-13 11:40:00,196.33,196.37,196.22,196.22,2221.0,180.546,180.5828,180.4449,180.4449,2221.0
2022-01-13 11:45:00,196.24,196.41,196.24,196.39,1082.0,180.4632,180.6196,180.4632,180.6012,1082.0
2022-01-13 11:50:00,196.34,196.42,196.26,196.41,2280.0,180.5552,180.6288,180.4816,180.6196,2280.0
2022-01-13 11:55:00,196.35,196.61,196.35,196.47,1702.0,180.5644,180.8035,180.5644,180.6748,1702.0
2022-01-13 12:00:00,196.51,196.55,196.37,196.37,2000.0,180.7115,180.7483,180.5828,180.5828,2000.0
2022-01-13 12:05:00,196.37,196.46,196.22,196.23,3387.0,180.5828,180.6656,180.4449,180.4541,3387.0
2022-01-13 12:10:00,196.16,196.21,196.1,196.19,2201.0,180.3897,180.4357,180.3345,180.4173,2201.0
2022-01-13 12:15:00,196.15,196.35,196.04,196.21,4815.0,180.3805,180.5644,180.2793,180.4357,4815.0
2022-01-13 12:20:00,196.23,196.33,196.15,196.24,2200.0,180.4541,180.546,180.3805,180.4632,2200.0
2022-01-13 12:25:00,196.24,196.39,196.24,196.3,3886.0,180.4632,180.6012,180.4632,180.5184,3886.0
2022-01-13 12:30:00,196.31,196.52,196.3,196.37,2044.0,180.5276,180.7207,180.5184,180.5828,2044.0
2022-01-13 12:35:00,196.31,196.64,196.31,196.64,1700.0,180.5276,180.8311,180.5276,180.8311,1700.0
2022-01-13 12:40:00,196.72,196.78,196.64,196.78,1212.0,180.9047,180.9598,180.8311,180.9598,1212.0
2022-01-13 12:45:00,196.82,196.87,196.7,196.7,2208.0,180.9966,181.0426,180.8863,180.8863,2208.0
2022-01-13 12:50:00,196.63,196.72,196.51,196.58,2715.0,180.8219,180.9047,180.7115,180.7759,2715.0
2022-01-13 12:55:00,196.65,196.73,196.57,196.72,3083.0,180.8403,180.9139,180.7667,180.9047,3083.0
2022-01-13 13:00:00,196.74,196.82,196.69,196.77,1101.0,180.9231,180.9966,180.8771,180.9506,1101.0
2022-01-13 13:05:00,196.66,196.97,196.66,196.73,3073.0,180.8495,181.1346,180.8495,180.9139,3073.0
2022-01-13 13:10:00,196.73,197.09,196.63,196.96,2205.0,180.9139,181.2449,180.8219,181.1254,2205.0
2022-01-13 13:15:00,196.97,197.01,196.97,197.01,1603.0,181.1346,181.1713,181.1346,181.1713,1603.0
2022-01-13 13:20:00,196.94,197.15,196.94,197.15,2595.0,181.107,181.3001,181.107,181.3001,2595.0
2022-01-13 13:25:00,197.19,197.24,197.08,197.08,1776.0,181.3369,181.3829,181.2357,181.2357,1776.0
2022-01-13 13:30:00,197.0,197.0,196.88,196.93,3386.0,181.1621,181.1621,181.0518,181.0978,3386.0
2022-01-13 13:35:00,196.93,197.08,196.93,196.93,5187.0,181.0978,181.2357,181.0978,181.0978,5187.0
2022-01-13 13:40:00,196.93,196.95,196.82,196.86,4736.0,181.0978,181.1162,180.9966,181.0334,4736.0
2022-01-13 13:45:00,196.82,197.0,196.82,196.83,7334.0,180.9966,181.1621,180.9966,181.0058,7334.0
2022-01-13 13:50:00,196.82,196.82,196.51,196.51,3832.0,180.9966,180.9966,180.7115,180.7115,3832.0
2022-01-13 13:55:00,196.55,196.56,196.26,196.26,1511.0,180.7483,180.7575,180.4816,180.4816,1511.0
2022-01-13 14:00:00,196.33,196.48,196.31,196.43,2633.0,180.546,180.684,180.5276,180.638,2633.0
2022-01-13 14:05:00,196.37,196.41,196.24,196.31,1067.0,180.5828,180.6196,180.4632,180.5276,1067.0
2022-01-13 14:10:00,196.31,196.31,196.17,196.24,1757.0,180.5276,180.5276,180.3989,180.4632,1757.0
2022-01-13 14:15:00,196.13,196.25,196.12,196.12,2836.0,180.3621,180.4724,180.3529,180.3529,2836.0
2022-01-13 14:20:00,196.07,196.07,195.91,195.91,2418.0,180.3069,180.3069,180.1598,180.1598,2418.0
2022-01-13 14:25:00,195.92,195.97,195.9,195.97,1876.0,180.169,180.215,180.1506,180.215,1876.0
2022-01-13 14:30:00,196.0,196.16,195.95,196.03,3010.0,180.2425,180.3897,180.1966,180.2701,3010.0
2022-01-13 14:35:00,196.09,196.39,196.05,196.32,2471.0,180.3253,180.6012,180.2885,180.5368,2471.0
2022-01-13 14:40:00,196.32,196.47,196.31,196.46,2070.0,180.5368,180.6748,180.5276,180.6656,2070.0
2022-01-13 14:45:00,196.4,196.68,196.35,196.65,4593.0,180.6104,180.8679,180.5644,180.8403,4593.0
2022-01-13 14:50:00,196.64,196.69,196.6,196.64,4833.0,180.8311,180.8771,180.7943,180.8311,4833.0
2022-01-13 14:55:00,196.59,196.64,196.48,196.49,4038.0,180.7851,180.8311,180.684,180.6932,4038.0
2022-01-13 15:00:00,196.48,196.53,196.39,196.52,4407.0,180.684,180.7299,180.6012,180.7207,4407.0
2022-01-13 15:05:00,196.52,196.72,196.4,196.63,5149.0,180.7207,180.9047,180.6104,180.8219,5149.0
2022-01-13 15:10:00,196.64,196.77,196.58,196.69,3826.0,180.8311,180.9506,180.7759,180.8771,3826.0
2022-01-13 15:15:00,196.7,196.9,196.7,196.87,4243.0,180.8863,181.0702,180.8863,181.0426,4243.0
2022-01-13 15:20:00,196.79,197.11,196.79,197.11,5507.0,180.969,181.2633,180.969,181.2633,5507.0
2022-01-13 15:25:00,197.07,197.13,196.94,197.06,6949.0,181.2265,181.2817,181.107,181.2173,6949.0
2022-01-13 15:30:00,197.1,197.3,196.97,197.29,6899.0,181.2541,181.438,181.1346,181.4288,6899.0
2022-01-13 15:35:00,197.27,197.29,196.95,196.99,5567.0,181.4104,181.4288,181.1162,181.153,5567.0
2022-01-13 15:40:00,197.02,197.02,196.79,196.84,7458.0,181.1805,181.1805,180.969,181.015,7458.0
2022-01-13 15:45:00,196.79,196.81,196.32,196.39,13958.0,180.969,180.9874,180.5368,180.6012,13958.0
2022-01-13 15:50:00,196.34,196.56,196.3,196.46,20345.0,180.5552,180.7575,180.5184,180.6656,20345.0
2022-01-13 15:55:00,196.44,196.96,196.36,196.74,58895.0,180.6472,181.1254,180.5736,180.9231,58895.0
2022-01-14 09:30:00,196.7,196.7,196.0,196.38,10360.0,180.8863,180.8863,180.2425,180.592,10360.0
2022-01-14 09:35:00,196.42,196.42,195.42,196.31,1751.0,180.6288,180.6288,179.7092,180.5276,1751.0
2022-01-14 09:40:00,196.05,196.05,195.58,195.93,2820.0,180.2885,180.2885,179.8563,180.1782,2820.0
2022-01-14 09:45:00,195.66,196.25,195.56,196.25,2348.0,179.9299,180.4724,179.8379,180.4724,2348.0
2022-01-14 09:50:00,196.05,196.05,195.71,195.76,4101.0,180.2885,180.2885,179.9759,180.0218,4101.0
2022-01-14 09:55:00,195.66,195.81,195.49,195.77,2352.0,179.9299,180.0678,179.7735,180.031,2352.0
2022-01-14 10:00:00,195.9,196.27,195.86,196.19,3500.0,180.1506,180.4908,180.1138,180.4173,3500.0
2022-01-14 10:05:00,196.2,196.32,196.09,196.32,2226.0,180.4265,180.5368,180.3253,180.5368,2226.0
2022-01-14 10:10:00,196.28,196.29,196.0,196.04,914.0,180.5,180.5092,180.2425,180.2793,914.0
2022-01-14 10:15:00,195.97,195.97,195.57,195.72,1935.0,180.215,180.215,179.8471,179.9851,1935.0
2022-01-14 10:20:00,195.78,195.92,195.67,195.92,1000.0,180.0402,180.169,179.9391,180.169,1000.0
2022-01-14 10:25:00,195.77,196.18,195.77,196.1,2910.0,180.031,180.4081,180.031,180.3345,2910.0
2022-01-14 10:30:00,196.12,196.31,196.03,196.31,2200.0,180.3529,180.5276,180.2701,180.5276,2200.0
2022-01-14 10:35:00,196.44,196.48,196.31,196.4,2131.0,180.6472,180.684,180.5276,180.6104,2131.0
2022-01-14 10:40:00,196.31,196.69,196.31,196.66,4207.0,180.5276,180.8771,180.5276,180.8495,4207.0
2022-01-14 10:45:00,196.63,196.82,196.44,196.44,2354.0,180.8219,180.9966,180.6472,180.6472,2354.0
2022-01-14 10:50:00,196.53,196.56,196.37,196.49,4465.0,180.7299,180.7575,180.5828,180.6932,4465.0
2022-01-14 10:55:00,196.53,196.72,196.5,196.72,3560.0,180.7299,180.9047,180.7023,180.9047,3560.0
2022-01-14 11:00:00,196.88,197.08,196.68,196.69,2428.0,181.0518,181.2357,180.8679,180.8771,2428.0
2022-01-14 11:05:00,196.63,196.92,196.63,196.91,1600.0,180.8219,181.0886,180.8219,181.0794,1600.0
2022-01-14 11:10:00,196.91,196.98,196.76,196.76,3877.0,181.0794,181.1438,180.9414,180.9414,3877.0
2022-01-14 11:15:00,196.78,196.8,196.55,196.59,1896.0,180.9598,180.9782,180.7483,180.7851,1896.0
2022-01-14 11:20:00,196.47,196.76,196.47,196.7,7987.0,180.6748,180.9414,180.6748,180.8863,7987.0
2022-01-14 11:25:00,196.76,196.96,196.7,196.96,4213.0,180.9414,181.1254,180.8863,181.1254,4213.0
2022-01-14 11:30:00,196.94,197.35,196.93,197.25,11323.0,181.107,181.484,181.0978,181.3921,11323.0
2022-01-14 11:35:00,197.34,197.34,197.1,197.22,3407.0,181.4748,181.4748,181.2541,181.3645,3407.0
2022-01-14 11:40:00,197.25,197.44,197.11,197.37,3483.0,181.3921,181.5668,181.2633,181.5024,3483.0
2022-01-14 11:45:00,197.38,197.92,197.33,197.92,8529.0,181.5116,182.0082,181.4656,182.0082,8529.0
2022-01-14 11:50:00,197.96,198.25,197.96,198.12,3583.0,182.045,182.3117,182.045,182.1921,3583.0
2022-01-14 11:55:00,198.14,198.38,198.04,198.1,2787.0,182.2105,182.4312,182.1185,182.1737,2787.0
2022-01-14 12:00:00,198.33,198.37,198.18,198.18,1000.0,182.3852,182.422,182.2473,182.2473,1000.0
2022-01-14 12:05:00,198.25,198.36,198.23,198.27,3298.0,182.3117,182.4128,182.2933,182.33,3298.0
2022-01-14 12:10:00,198.34,198.36,198.17,198.17,2205.0,182.3944,182.4128,182.2381,182.2381,2205.0
2022-01-14 12:15:00,198.18,198.25,198.0,198.0,8599.0,182.2473,182.3117,182.0818,182.0818,8599.0
2022-01-14 12:20:00,197.99,198.05,197.91,198.04,4370.0,182.0726,182.1277,181.999,182.1185,4370.0
2022-01-14 12:25:00,198.01,198.09,197.93,198.0,2478.0,182.0909,182.1645,182.0174,182.0818,2478.0
2022-01-14 12:30:00,198.07,198.18,198.07,198.15,800.0,182.1461,182.2473,182.1461,182.2197,800.0
2022-01-14 12:35:00,198.1,198.44,198.09,198.31,1852.0,182.1737,182.4864,182.1645,182.3668,1852.0
2022-01-14 12:40:00,198.38,198.38,198.21,198.26,2100.0,182.4312,182.4312,182.2749,182.3209,2100.0
2022-01-14 12:45:00,198.22,198.32,198.01,198.01,3075.0,182.2841,182.376,182.0909,182.0909,3075.0
2022-01-14 12:50:00,198.07,198.07,197.73,197.83,2975.0,182.1461,182.1461,181.8335,181.9254,2975.0
2022-01-14 12:55:00,197.72,197.86,197.72,197.85,4559.0,181.8243,181.953,181.8243,181.9438,4559.0
2022-01-14 13:00:00,197.8,198.02,197.67,198.02,8037.0,181.8978,182.1001,181.7783,182.1001,8037.0
2022-01-14 13:05:00,197.98,198.1,197.84,197.84,3286.0,182.0634,182.1737,181.9346,181.9346,3286.0
2022-01-14 13:10:00,197.85,198.03,197.74,197.99,2106.0,181.9438,182.1093,181.8427,182.0726,2106.0
2022-01-14 13:15:00,197.86,198.22,197.85,198.09,893.0,181.953,182.2841,181.9438,182.1645,893.0
2022-01-14 13:20:00,198.02,198.11,197.95,198.11,1863.0,182.1001,182.1829,182.0358,182.1829,1863.0
2022-01-14 13:25:00,198.17,198.35,198.16,198.34,1521.0,182.2381,182.4036,182.2289,182.3944,1521.0
2022-01-14 13:30:00,198.26,198.31,198.24,198.3,3612.0,182.3209,182.3668,182.3025,182.3576,3612.0
2022-01-14 13:35:00,198.33,198.45,198.33,198.33,1609.0,182.3852,182.4956,182.3852,182.3852,1609.0
2022-01-14 13:40:00,198.38,198.69,198.3,198.63,7670.0,182.4312,182.7163,182.3576,182.6611,7670.0
2022-01-14 13:45:00,198.63,198.67,198.2,198.2,4426.0,182.6611,182.6979,182.2657,182.2657,4426.0
2022-01-14 13:50:00,198.12,198.17,197.96,198.01,2859.0,182.1921,182.2381,182.045,182.0909,2859.0
2022-01-14 13:55:00,198.01,198.2,198.01,198.14,3334.0,182.0909,182.2657,182.0909,182.2105,3334.0
2022-01-14 14:00:00,198.11,198.55,198.11,198.5,1567.0,182.1829,182.5875,182.1829,182.5416,1567.0
2022-01-14 14:05:00,198.48,198.48,198.32,198.35,1900.0,182.5232,182.5232,182.376,182.4036,1900.0
2022-01-14 14:10:00,198.29,198.5,198.21,198.5,3024.0,182.3484,182.5416,182.2749,182.5416,3024.0
2022-01-14 14:15:00,198.5,198.54,198.4,198.4,3102.0,182.5416,182.5783,182.4496,182.4496,3102.0
2022-01-14 14:20:00,198.39,198.48,198.3,198.48,2265.0,182.4404,182.5232,182.3576,182.5232,2265.0
2022-01-14 14:25:00,198.53,198.64,198.44,198.45,4088.0,182.5691,182.6703,182.4864,182.4956,4088.0
2022-01-14 14:30:00,198.41,198.95,198.41,198.95,3264.0,182.4588,182.9554,182.4588,182.9554,3264.0
2022-01-14 14:35:00,199.0,199.23,198.97,199.16,4716.0,183.0014,183.2129,182.9738,183.1485,4716.0
2022-01-14 14:40:00,199.12,199.18,199.02,199.02,4435.0,183.1117,183.1669,183.0198,183.0198,4435.0
2022-01-14 14:45:00,199.04,199.38,199.01,199.32,5733.0,183.0381,183.3508,183.0106,183.2956,5733.0
2022-01-14 14:50:00,199.36,199.47,199.29,199.4,3425.0,183.3324,183.4336,183.268,183.3692,3425.0
2022-01-14 14:55:00,199.39,199.39,199.19,199.27,5134.0,183.36,183.36,183.1761,183.2497,5134.0
2022-01-14 15:00:00,199.31,199.56,199.24,199.56,2780.0,183.2864,183.5163,183.2221,183.5163,2780.0
2022-01-14 15:05:00,199.56,199.58,199.35,199.46,4317.0,183.5163,183.5347,183.3232,183.4244,4317.0
2022-01-14 15:10:00,199.54,199.67,199.46,199.51,6029.0,183.4979,183.6175,183.4244,183.4704,6029.0
2022-01-14 15:15:00,199.58,199.7,199.53,199.63,5183.0,183.5347,183.6451,183.4887,183.5807,5183.0
2022-01-14 15:20:00,199.56,199.75,199.56,199.67,9646.0,183.5163,183.6911,183.5163,183.6175,9646.0
2022-01-14 15:25:00,199.63,199.67,199.41,199.5,9992.0,183.5807,183.6175,183.3784,183.4612,9992.0
2022-01-14 15:30:00,199.51,199.68,199.48,199.58,9034.0,183.4704,183.6267,183.4428,183.5347,9034.0
2022-01-14 15:35:00,199.62,199.65,199.46,199.63,6872.0,183.5715,183.5991,183.4244,183.5807,6872.0
2022-01-14 15:40:00,199.61,199.69,199.46,199.6,12984.0,183.5623,183.6359,183.4244,183.5531,12984.0
2022-01-14 15:45:00,199.62,199.92,199.57,199.82,22858.0,183.5715,183.8474,183.5255,183.7554,22858.0
2022-01-14 15:50:00,199.79,199.9,199.58,199.74,32636.0,183.7278,183.829,183.5347,183.6819,32636.0
2022-01-14 15:55:00,199.7,199.71,199.41,199.53,48758.0,183.6451,183.6543,183.3784,183.4887,48758.0
2022-01-18 09:30:00,198.13,198.76,198.13,198.76,19820.0,182.2013,182.7807,182.2013,182.7807,19820.0
2022-01-18 09:35:00,198.79,199.06,198.72,198.87,9634.0,182.8082,183.0565,182.7439,182.8818,9634.0
2022-01-18 09:40:00,198.68,198.68,197.68,197.68,5861.0,182.7071,182.7071,181.7875,181.7875,5861.0
2022-01-18 09:45:00,197.44,197.72,197.06,197.34,5338.0,181.5668,181.8243,181.2173,181.4748,5338.0
2022-01-18 09:50:00,197.39,197.53,197.26,197.36,4338.0,181.5208,181.6495,181.4012,181.4932,4338.0
2022-01-18 09:55:00,197.41,197.47,197.18,197.47,3632.0,181.5392,181.5944,181.3277,181.5944,3632.0
2022-01-18 10:00:00,197.51,197.71,196.6,196.85,7174.0,181.6311,181.8151,180.7943,181.0242,7174.0
2022-01-18 10:05:00,196.68,196.8,196.22,196.22,3783.0,180.8679,180.9782,180.4449,180.4449,3783.0
2022-01-18 10:10:00,196.2,196.29,195.87,195.9,4618.0,180.4265,180.5092,180.123,180.1506,4618.0
2022-01-18 10:15:00,195.81,195.85,195.36,195.41,16567.0,180.0678,180.1046,179.654,179.7,16567.0
2022-01-18 10:20:00,195.41,195.84,195.41,195.84,6342.0,179.7,180.0954,179.7,180.0954,6342.0
2022-01-18 10:25:00,195.93,196.01,195.47,195.75,3489.0,180.1782,180.2517,179.7552,180.0126,3489.0
2022-01-18 10:30:00,195.84,196.21,195.75,196.19,1800.0,180.0954,180.4357,180.0126,180.4173,1800.0
2022-01-18 10:35:00,196.34,197.29,196.34,197.22,3534.0,180.5552,181.4288,180.5552,181.3645,3534.0
2022-01-18 10:40:00,197.17,197.19,196.85,196.94,6892.0,181.3185,181.3369,181.0242,181.107,6892.0
2022-01-18 10:45:00,197.0,197.0,196.44,196.62,14970.0,181.1621,181.1621,180.6472,180.8127,14970.0
2022-01-18 10:50:00,196.59,196.9,196.58,196.77,53078.0,180.7851,181.0702,180.7759,180.9506,53078.0
2022-01-18 10:55:00,196.63,197.02,196.49,197.02,5635.0,180.8219,181.1805,180.6932,181.1805,5635.0
2022-01-18 11:00:00,196.96,197.15,196.8,196.99,4530.0,181.1254,181.3001,180.9782,181.153,4530.0
2022-01-18 11:05:00,197.01,197.01,196.55,196.74,3334.0,181.1713,181.1713,180.7483,180.9231,3334.0
2022-01-18 11:10:00,196.7,197.04,196.7,196.89,3250.0,180.8863,181.1989,180.8863,181.061,3250.0
2022-01-18 11:15:00,196.91,197.31,196.91,197.31,2001.0,181.0794,181.4472,181.0794,181.4472,2001.0
2022-01-18 11:20:00,197.29,197.54,197.29,197.53,1893.0,181.4288,181.6587,181.4288,181.6495,1893.0
2022-01-18 11:25:00,197.49,197.6,197.3,197.3,2742.0,181.6128,181.7139,181.438,181.438,2742.0
2022-01-18 11:30:00,197.37,197.44,197.28,197.42,2095.0,181.5024,181.5668,181.4196,181.5484,2095.0
2022-01-18 11:35:00,197.31,197.39,197.14,197.34,6188.0,181.4472,181.5208,181.2909,181.4748,6188.0
2022-01-18 11:40:00,197.36,197.43,197.27,197.43,2917.0,181.4932,181.5576,181.4104,181.5576,2917.0
2022-01-18 11:45:00,197.35,197.35,197.16,197.23,4176.0,181.484,181.484,181.3093,181.3737,4176.0
2022-01-18 11:50:00,197.18,197.25,196.84,197.0,3203.0,181.3277,181.3921,181.015,181.1621,3203.0
2022-01-18 11:55:00,196.92,197.08,196.92,197.08,1893.0,181.0886,181.2357,181.0886,181.2357,1893.0
2022-01-18 12:00:00,197.12,197.16,196.87,196.88,1502.0,181.2725,181.3093,181.0426,181.0518,1502.0
2022-01-18 12:05:00,196.86,196.86,196.64,196.73,1901.0,181.0334,181.0334,180.8311,180.9139,1901.0
2022-01-18 12:10:00,196.75,196.91,196.74,196.85,13532.0,180.9322,181.0794,180.9231,181.0242,13532.0
2022-01-18 12:15:00,196.86,196.86,196.77,196.77,1400.0,181.0334,181.0334,180.9506,180.9506,1400.0
2022-01-18 12:20:00,196.7,196.83,196.64,196.82,1737.0,180.8863,181.0058,180.8311,180.9966,1737.0
2022-01-18 12:25:00,196.82,197.13,196.8,197.0,11332.0,180.9966,181.2817,180.9782,181.1621,11332.0
2022-01-18 12:30:00,197.0,197.22,196.96,197.22,7886.0,181.1621,181.3645,181.1254,181.3645,7886.0
2022-01-18 12:35:00,197.32,197.36,197.21,197.26,3421.0,181.4564,181.4932,181.3553,181.4012,3421.0
2022-01-18 12:40:00,197.17,197.34,197.06,197.27,3206.0,181.3185,181.4748,181.2173,181.4104,3206.0
2022-01-18 12:45:00,197.28,197.39,197.1,197.1,12926.0,181.4196,181.5208,181.2541,181.2541,12926.0
2022-01-18 12:50:00,197.16,197.33,197.11,197.22,3299.0,181.3093,181.4656,181.2633,181.3645,3299.0
2022-01-18 12:55:00,197.25,197.38,197.16,197.16,5047.0,181.3921,181.5116,181.3093,181.3093,5047.0
2022-01-18 13:00:00,197.16,197.37,197.1,197.2,4585.0,181.3093,181.5024,181.2541,181.3461,4585.0
2022-01-18 13:05:00,197.25,197.47,197.23,197.45,3401.0,181.3921,181.5944,181.3737,181.576,3401.0
2022-01-18 13:10:00,197.52,197.62,197.44,197.48,4497.0,181.6403,181.7323,181.5668,181.6036,4497.0
2022-01-18 13:15:00,197.32,197.63,197.32,197.5,1500.0,181.4564,181.7415,181.4564,181.622,1500.0
2022-01-18 13:20:00,197.43,197.63,197.3,197.3,3946.0,181.5576,181.7415,181.438,181.438,3946.0
2022-01-18 13:25:00,197.31,197.38,197.29,197.34,4411.0,181.4472,181.5116,181.4288,181.4748,4411.0
2022-01-18 13:30:00,197.31,197.39,197.16,197.3,9454.0,181.4472,181.5208,181.3093,181.438,9454.0
2022-01-18 13:35:00,197.3,197.45,197.2,197.45,7535.0,181.438,181.576,181.3461,181.576,7535.0
2022-01-18 13:40:00,197.38,197.54,197.17,197.54,3757.0,181.5116,181.6587,181.3185,181.6587,3757.0
2022-01-18 13:45:00,197.59,197.61,197.35,197.35,4290.0,181.7047,181.7231,181.484,181.484,4290.0
2022-01-18 13:50:00,197.43,197.52,197.36,197.52,5832.0,181.5576,181.6403,181.4932,181.6403,5832.0
2022-01-18 13:55:00,197.53,197.88,197.51,197.88,5199.0,181.6495,181.9714,181.6311,181.9714,5199.0
2022-01-18 14:00:00,197.93,198.02,197.84,197.84,121599.0,182.0174,182.1001,181.9346,181.9346,121599.0
2022-01-18 14:05:00,197.77,197.8,197.42,197.68,6377.0,181.8702,181.8978,181.5484,181.7875,6377.0
2022-01-18 14:10:00,197.7,197.8,197.65,197.65,4078.0,181.8059,181.8978,181.7599,181.7599,4078.0
2022-01-18 14:15:00,197.71,197.9,197.7,197.77,2336.0,181.8151,181.9898,181.8059,181.8702,2336.0
2022-01-18 14:20:00,197.67,198.1,197.67,198.09,3153.0,181.7783,182.1737,181.7783,182.1645,3153.0
2022-01-18 14:25:00,198.04,198.12,197.95,198.12,3638.0,182.1185,182.1921,182.0358,182.1921,3638.0
2022-01-18 14:30:00,198.07,198.46,198.07,198.42,2282.0,182.1461,182.5048,182.1461,182.468,2282.0
2022-01-18 14:35:00,198.36,198.4,198.23,198.29,3915.0,182.4128,182.4496,182.2933,182.3484,3915.0
2022-01-18 14:40:00,198.22,198.29,198.17,198.17,3105.0,182.2841,182.3484,182.2381,182.2381,3105.0
2022-01-18 14:45:00,198.27,198.31,198.1,198.14,2685.0,182.33,182.3668,182.1737,182.2105,2685.0
2022-01-18 14:50:00,198.06,198.19,198.06,198.14,4412.0,182.1369,182.2565,182.1369,182.2105,4412.0
2022-01-18 14:55:00,198.12,198.19,198.04,198.09,3500.0,182.1921,182.2565,182.1185,182.1645,3500.0
2022-01-18 15:00:00,198.1,198.17,197.74,197.75,4676.0,182.1737,182.2381,181.8427,181.8519,4676.0
2022-01-18 15:05:00,197.8,197.81,197.5,197.61,5443.0,181.8978,181.907,181.622,181.7231,5443.0
2022-01-18 15:10:00,197.63,197.68,197.57,197.66,1668.0,181.7415,181.7875,181.6863,181.7691,1668.0
2022-01-18 15:15:00,197.58,197.58,197.28,197.34,3257.0,181.6955,181.6955,181.4196,181.4748,3257.0
2022-01-18 15:20:00,197.24,197.33,197.23,197.29,3112.0,181.3829,181.4656,181.3737,181.4288,3112.0
2022-01-18 15:25:00,197.25,197.47,197.24,197.47,3928.0,181.3921,181.5944,181.3829,181.5944,3928.0
2022-01-18 15:30:00,197.48,197.81,197.47,197.64,7868.0,181.6036,181.907,181.5944,181.7507,7868.0
2022-01-18 15:35:00,197.67,197.71,197.48,197.65,8330.0,181.7783,181.8151,181.6036,181.7599,8330.0
2022-01-18 15:40:00,197.64,197.79,197.52,197.69,12871.0,181.7507,181.8886,181.6403,181.7967,12871.0
2022-01-18 15:45:00,197.69,198.12,197.69,197.95,33045.0,181.7967,182.1921,181.7967,182.0358,33045.0
2022-01-18 15:50:00,197.92,198.26,197.88,197.98,48953.0,182.0082,182.3209,181.9714,182.0634,48953.0
2022-01-18 15:55:00,198.03,198.54,198.01,198.39,101612.0,182.1093,182.5783,182.0909,182.4404,101612.0
2022-01-19 09:30:00,199.15,199.53,198.94,199.12,20497.0,183.1393,183.4887,182.9462,183.1117,20497.0
2022-01-19 09:35:00,199.26,199.4,199.2,199.33,4288.0,183.2405,183.3692,183.1853,183.3048,4288.0
2022-01-19 09:40:00,199.53,199.67,199.1,199.53,7598.0,183.4887,183.6175,183.0933,183.4887,7598.0
2022-01-19 09:45:00,199.64,200.63,199.63,200.56,7697.0,183.5899,184.5003,183.5807,184.4359,7697.0
2022-01-19 09:50:00,200.58,200.58,199.79,199.92,9730.0,184.4543,184.4543,183.7278,183.8474,9730.0
2022-01-19 09:55:00,199.8,200.21,199.79,200.21,5937.0,183.737,184.1141,183.7278,184.1141,5937.0
2022-01-19 10:00:00,200.21,200.4,199.9,199.9,4620.0,184.1141,184.2888,183.829,183.829,4620.0
2022-01-19 10:05:00,199.67,199.67,198.86,199.45,6053.0,183.6175,183.6175,182.8726,183.4152,6053.0
2022-01-19 10:10:00,199.32,199.6,199.28,199.5,6024.0,183.2956,183.5531,183.2588,183.4612,6024.0
2022-01-19 10:15:00,199.46,199.74,199.42,199.6,4641.0,183.4244,183.6819,183.3876,183.5531,4641.0
2022-01-19 10:20:00,199.82,199.82,199.48,199.64,1935.0,183.7554,183.7554,183.4428,183.5899,1935.0
2022-01-19 10:25:00,199.45,199.56,199.26,199.56,2864.0,183.4152,183.5163,183.2405,183.5163,2864.0
2022-01-19 10:30:00,199.5,200.05,199.5,199.81,1761.0,183.4612,183.9669,183.4612,183.7462,1761.0
2022-01-19 10:35:00,199.8,200.34,199.8,200.34,2724.0,183.737,184.2336,183.737,184.2336,2724.0
2022-01-19 10:40:00,200.42,200.54,200.28,200.41,2796.0,184.3072,184.4175,184.1785,184.298,2796.0
2022-01-19 10:45:00,200.38,200.69,200.35,200.59,4191.0,184.2704,184.5555,184.2428,184.4635,4191.0
2022-01-19 10:50:00,200.49,200.8,200.49,200.77,3241.0,184.3716,184.6566,184.3716,184.6291,3241.0
2022-01-19 10:55:00,200.78,201.14,200.78,200.83,6286.0,184.6383,184.9693,184.6383,184.6842,6286.0
2022-01-19 11:00:00,200.7,200.7,200.18,200.49,5614.0,184.5647,184.5647,184.0865,184.3716,5614.0
2022-01-19 11:05:00,200.56,200.79,200.24,200.55,18709.0,184.4359,184.6475,184.1417,184.4267,18709.0
2022-01-19 11:10:00,200.58,200.8,200.45,200.68,3632.0,184.4543,184.6566,184.3348,184.5463,3632.0
2022-01-19 11:15:00,200.82,200.99,200.66,200.98,4300.0,184.675,184.8314,184.5279,184.8222,4300.0
2022-01-19 11:20:00,200.9,201.28,200.81,201.28,2991.0,184.7486,185.0981,184.6658,185.0981,2991.0
2022-01-19 11:25:00,201.21,201.3,201.09,201.16,3440.0,185.0337,185.1164,184.9233,184.9877,3440.0
2022-01-19 11:30:00,201.08,201.18,200.75,200.86,4516.0,184.9141,185.0061,184.6107,184.7118,4516.0
2022-01-19 11:35:00,200.89,200.89,200.61,200.61,7028.0,184.7394,184.7394,184.4819,184.4819,7028.0
2022-01-19 11:40:00,200.52,200.75,200.39,200.75,7307.0,184.3992,184.6107,184.2796,184.6107,7307.0
2022-01-19 11:45:00,200.75,200.8,200.54,200.61,5470.0,184.6107,184.6566,184.4175,184.4819,5470.0
2022-01-19 11:50:00,200.61,200.62,200.38,200.39,2847.0,184.4819,184.4911,184.2704,184.2796,2847.0
2022-01-19 11:55:00,200.46,200.65,200.46,200.65,3801.0,184.344,184.5187,184.344,184.5187,3801.0
2022-01-19 12:00:00,200.67,201.25,200.48,201.23,8820.0,184.5371,185.0705,184.3624,185.0521,8820.0
2022-01-19 12:05:00,201.23,201.44,200.99,200.99,6043.0,185.0521,185.2452,184.8314,184.8314,6043.0
2022-01-19 12:10:00,200.83,200.9,200.61,200.61,4767.0,184.6842,184.7486,184.4819,184.4819,4767.0
2022-01-19 12:15:00,200.66,200.78,200.45,200.51,5887.0,184.5279,184.6383,184.3348,184.39,5887.0
2022-01-19 12:20:00,200.52,200.66,200.49,200.57,4155.0,184.3992,184.5279,184.3716,184.4451,4155.0
2022-01-19 12:25:00,200.53,200.65,200.51,200.58,1620.0,184.4084,184.5187,184.39,184.4543,1620.0
2022-01-19 12:30:00,200.46,200.61,200.46,200.49,2401.0,184.344,184.4819,184.344,184.3716,2401.0
2022-01-19 12:35:00,200.63,200.63,200.08,200.08,4152.0,184.5003,184.5003,183.9945,183.9945,4152.0
2022-01-19 12:40:00,200.06,200.06,199.91,199.98,4807.0,183.9761,183.9761,183.8382,183.9026,4807.0
2022-01-19 12:45:00,199.99,200.27,199.99,200.16,11358.0,183.9118,184.1693,183.9118,184.0681,11358.0
2022-01-19 12:50:00,200.14,200.27,199.97,199.97,2479.0,184.0497,184.1693,183.8934,183.8934,2479.0
2022-01-19 12:55:00,200.02,200.13,200.02,200.13,2096.0,183.9394,184.0405,183.9394,184.0405,2096.0
2022-01-19 13:00:00,200.21,200.33,200.21,200.21,1826.0,184.1141,184.2244,184.1141,184.1141,1826.0
2022-01-19 13:05:00,200.22,200.36,200.22,200.29,1935.0,184.1233,184.252,184.1233,184.1876,1935.0
2022-01-19 13:10:00,200.22,200.26,200.17,200.19,3159.0,184.1233,184.1601,184.0773,184.0957,3159.0
2022-01-19 13:15:00,200.17,200.22,200.03,200.03,6670.0,184.0773,184.1233,183.9486,183.9486,6670.0
2022-01-19 13:20:00,200.07,200.11,199.98,200.02,4289.0,183.9853,184.0221,183.9026,183.9394,4289.0
2022-01-19 13:25:00,200.06,200.06,199.83,199.83,2229.0,183.9761,183.9761,183.7646,183.7646,2229.0
2022-01-19 13:30:00,199.81,199.81,199.63,199.68,6842.0,183.7462,183.7462,183.5807,183.6267,6842.0
2022-01-19 13:35:00,199.64,199.69,199.23,199.23,5429.0,183.5899,183.6359,183.2129,183.2129,5429.0
2022-01-19 13:40:00,199.33,199.55,199.15,199.46,6759.0,183.3048,183.5071,183.1393,183.4244,6759.0
2022-01-19 13:45:00,199.42,199.42,199.35,199.36,2397.0,183.3876,183.3876,183.3232,183.3324,2397.0
2022-01-19 13:50:00,199.34,199.37,199.26,199.26,2405.0,183.314,183.3416,183.2405,183.2405,2405.0
2022-01-19 13:55:00,199.21,199.24,199.03,199.22,5408.0,183.1945,183.2221,183.0289,183.2037,5408.0
2022-01-19 14:00:00,199.13,199.48,199.12,199.47,4449.0,183.1209,183.4428,183.1117,183.4336,4449.0
2022-01-19 14:05:00,199.48,199.55,199.41,199.47,6172.0,183.4428,183.5071,183.3784,183.4336,6172.0
2022-01-19 14:10:00,199.47,199.55,199.39,199.41,3320.0,183.4336,183.5071,183.36,183.3784,3320.0
2022-01-19 14:15:00,199.46,199.54,199.32,199.33,8988.0,183.4244,183.4979,183.2956,183.3048,8988.0
2022-01-19 14:20:00,199.37,199.48,199.31,199.42,5177.0,183.3416,183.4428,183.2864,183.3876,5177.0
2022-01-19 14:25:00,199.49,199.56,199.43,199.45,3816.0,183.452,183.5163,183.3968,183.4152,3816.0
2022-01-19 14:30:00,199.5,199.54,199.31,199.32,7095.0,183.4612,183.4979,183.2864,183.2956,7095.0
2022-01-19 14:35:00,199.34,199.49,199.28,199.39,5687.0,183.314,183.452,183.2588,183.36,5687.0
2022-01-19 14:40:00,199.34,199.34,199.18,199.25,4326.0,183.314,183.314,183.1669,183.2313,4326.0
2022-01-19 14:45:00,199.28,199.46,199.26,199.44,9187.0,183.2588,183.4244,183.2405,183.406,9187.0
2022-01-19 14:50:00,199.47,199.61,199.45,199.61,5970.0,183.4336,183.5623,183.4152,183.5623,5970.0
2022-01-19 14:55:00,199.63,200.01,199.63,200.0,12115.0,183.5807,183.9302,183.5807,183.921,12115.0
2022-01-19 15:00:00,199.99,200.06,199.94,199.99,5522.0,183.9118,183.9761,183.8658,183.9118,5522.0
2022-01-19 15:05:00,200.04,200.11,199.93,200.05,11712.0,183.9577,184.0221,183.8566,183.9669,11712.0
2022-01-19 15:10:00,200.09,200.17,200.0,200.0,13423.0,184.0037,184.0773,183.921,183.921,13423.0
2022-01-19 15:15:00,200.0,200.05,199.67,199.77,16444.0,183.921,183.9669,183.6175,183.7095,16444.0
2022-01-19 15:20:00,199.75,199.97,199.75,199.93,13934.0,183.6911,183.8934,183.6911,183.8566,13934.0
2022-01-19 15:25:00,199.88,199.97,199.83,199.88,7651.0,183.8106,183.8934,183.7646,183.8106,7651.0
2022-01-19 15:30:00,199.82,199.88,199.6,199.7,35554.0,183.7554,183.8106,183.5531,183.6451,35554.0
2022-01-19 15:35:00,199.71,199.89,199.66,199.89,9620.0,183.6543,183.8198,183.6083,183.8198,9620.0
2022-01-19 15:40:00,199.86,199.97,199.8,199.88,20156.0,183.7922,183.8934,183.737,183.8106,20156.0
2022-01-19 15:45:00,199.8,200.11,199.75,200.06,27588.0,183.737,184.0221,183.6911,183.9761,27588.0
2022-01-19 15:50:00,200.0,200.1,199.82,199.96,56033.0,183.921,184.0129,183.7554,183.8842,56033.0
2022-01-19 15:55:00,199.93,199.96,199.54,199.64,94800.0,183.8566,183.8842,183.4979,183.5899,94800.0
2022-01-20 09:30:00,199.64,200.0,198.62,198.87,20053.0,183.5899,183.921,182.6519,182.8818,20053.0
2022-01-20 09:35:00,198.83,199.02,198.5,198.65,7540.0,182.845,183.0198,182.5416,182.6795,7540.0
2022-01-20 09:40:00,198.74,199.7,198.42,199.6,4711.0,182.7623,183.6451,182.468,183.5531,4711.0
2022-01-20 09:45:00,199.33,200.14,199.2,200.04,7413.0,183.3048,184.0497,183.1853,183.9577,7413.0
2022-01-20 09:50:00,199.76,199.96,199.5,199.62,3332.0,183.7003,183.8842,183.4612,183.5715,3332.0
2022-01-20 09:55:00,199.68,200.12,199.51,199.82,5287.0,183.6267,184.0313,183.4704,183.7554,5287.0
2022-01-20 10:00:00,199.81,199.93,199.53,199.84,4122.0,183.7462,183.8566,183.4887,183.7738,4122.0
2022-01-20 10:05:00,199.83,199.83,199.36,199.64,7312.0,183.7646,183.7646,183.3324,183.5899,7312.0
2022-01-20 10:10:00,199.73,199.86,199.06,199.3,6338.0,183.6727,183.7922,183.0565,183.2772,6338.0
2022-01-20 10:15:00,199.21,199.21,198.91,199.13,4009.0,183.1945,183.1945,182.9186,183.1209,4009.0
2022-01-20 10:20:00,199.14,199.15,198.79,198.86,11988.0,183.1301,183.1393,182.8082,182.8726,11988.0
2022-01-20 10:25:00,198.9,198.99,198.7,198.7,1707.0,182.9094,182.9922,182.7255,182.7255,1707.0
2022-01-20 10:30:00,198.67,198.89,198.58,198.62,4521.0,182.6979,182.9002,182.6151,182.6519,4521.0
2022-01-20 10:35:00,198.67,198.69,198.35,198.51,1915.0,182.6979,182.7163,182.4036,182.5508,1915.0
2022-01-20 10:40:00,198.51,198.67,198.51,198.67,3059.0,182.5508,182.6979,182.5508,182.6979,3059.0
2022-01-20 10:45:00,198.68,199.05,198.57,199.05,8889.0,182.7071,183.0473,182.6059,183.0473,8889.0
2022-01-20 10:50:00,198.99,198.99,198.77,198.92,2986.0,182.9922,182.9922,182.7898,182.9278,2986.0
2022-01-20 10:55:00,198.87,199.06,198.87,199.02,4155.0,182.8818,183.0565,182.8818,183.0198,4155.0
2022-01-20 11:00:00,199.02,199.16,199.02,199.07,1685.0,183.0198,183.1485,183.0198,183.0657,1685.0
2022-01-20 11:05:00,199.07,199.09,198.82,198.99,3829.0,183.0657,183.0841,182.8358,182.9922,3829.0
2022-01-20 11:10:00,198.99,199.31,198.99,199.17,3635.0,182.9922,183.2864,182.9922,183.1577,3635.0
2022-01-20 11:15:00,199.1,199.65,199.07,199.64,3565.0,183.0933,183.5991,183.0657,183.5899,3565.0
2022-01-20 11:20:00,199.69,199.79,199.41,199.65,5207.0,183.6359,183.7278,183.3784,183.5991,5207.0
2022-01-20 11:25:00,199.64,199.85,199.61,199.61,4283.0,183.5899,183.783,183.5623,183.5623,4283.0
2022-01-20 11:30:00,199.74,200.06,199.72,200.06,5588.0,183.6819,183.9761,183.6635,183.9761,5588.0
2022-01-20 11:35:00,200.13,200.49,200.13,200.44,7900.0,184.0405,184.3716,184.0405,184.3256,7900.0
2022-01-20 11:40:00,200.37,200.38,200.14,200.26,14622.0,184.2612,184.2704,184.0497,184.1601,14622.0
2022-01-20 11:45:00,200.27,200.42,200.13,200.13,9413.0,184.1693,184.3072,184.0405,184.0405,9413.0
2022-01-20 11:50:00,200.18,200.19,199.74,199.74,5539.0,184.0865,184.0957,183.6819,183.6819,5539.0
2022-01-20 11:55:00,199.88,199.95,199.81,199.88,2808.0,183.8106,183.875,183.7462,183.8106,2808.0
2022-01-20 12:00:00,199.88,199.88,199.64,199.75,2686.0,183.8106,183.8106,183.5899,183.6911,2686.0
2022-01-20 12:05:00,199.69,199.84,199.69,199.81,1551.0,183.6359,183.7738,183.6359,183.7462,1551.0
2022-01-20 12:10:00,199.83,199.95,199.77,199.8,2610.0,183.7646,183.875,183.7095,183.737,2610.0
2022-01-20 12:15:00,199.74,199.81,199.6,199.74,2846.0,183.6819,183.7462,183.5531,183.6819,2846.0
2022-01-20 12:20:00,199.75,199.75,199.68,199.69,1783.0,183.6911,183.6911,183.6267,183.6359,1783.0
2022-01-20 12:25:00,199.76,199.87,199.76,199.78,2922.0,183.7003,183.8014,183.7003,183.7187,2922.0
2022-01-20 12:30:00,199.72,199.84,199.68,199.76,2305.0,183.6635,183.7738,183.6267,183.7003,2305.0
2022-01-20 12:35:00,199.71,199.72,199.51,199.72,2489.0,183.6543,183.6635,183.4704,183.6635,2489.0
2022-01-20 12:40:00,199.81,199.87,199.79,199.83,1709.0,183.7462,183.8014,183.7278,183.7646,1709.0
2022-01-20 12:45:00,199.8,199.83,199.67,199.67,2539.0,183.737,183.7646,183.6175,183.6175,2539.0
2022-01-20 12:50:00,199.66,199.88,199.55,199.86,4046.0,183.6083,183.8106,183.5071,183.7922,4046.0
2022-01-20 12:55:00,199.84,199.9,199.54,199.54,4702.0,183.7738,183.829,183.4979,183.4979,4702.0
2022-01-20 13:00:00,199.57,199.71,199.5,199.56,6190.0,183.5255,183.6543,183.4612,183.5163,6190.0
2022-01-20 13:05:00,199.63,199.71,199.61,199.65,2300.0,183.5807,183.6543,183.5623,183.5991,2300.0
2022-01-20 13:10:00,199.65,199.76,199.64,199.76,1196.0,183.5991,183.7003,183.5899,183.7003,1196.0
2022-01-20 13:15:00,199.82,199.85,199.65,199.65,2911.0,183.7554,183.783,183.5991,183.5991,2911.0
2022-01-20 13:20:00,199.67,199.77,199.46,199.66,4531.0,183.6175,183.7095,183.4244,183.6083,4531.0
2022-01-20 13:25:00,199.68,199.71,199.62,199.62,1464.0,183.6267,183.6543,183.5715,183.5715,1464.0
2022-01-20 13:30:00,199.71,199.94,199.64,199.64,5727.0,183.6543,183.8658,183.5899,183.5899,5727.0
2022-01-20 13:35:00,199.68,199.93,199.6,199.87,4990.0,183.6267,183.8566,183.5531,183.8014,4990.0
2022-01-20 13:40:00,199.87,199.87,199.57,199.57,2110.0,183.8014,183.8014,183.5255,183.5255,2110.0
2022-01-20 13:45:00,199.5,199.73,199.5,199.65,2851.0,183.4612,183.6727,183.4612,183.5991,2851.0
2022-01-20 13:50:00,199.75,199.82,199.59,199.62,2205.0,183.6911,183.7554,183.5439,183.5715,2205.0
2022-01-20 13:55:00,199.55,199.61,199.55,199.55,2552.0,183.5071,183.5623,183.5071,183.5071,2552.0
2022-01-20 14:00:00,199.59,199.71,199.46,199.69,3236.0,183.5439,183.6543,183.4244,183.6359,3236.0
2022-01-20 14:05:00,199.73,199.92,199.71,199.92,4114.0,183.6727,183.8474,183.6543,183.8474,4114.0
2022-01-20 14:10:00,199.92,200.04,199.91,199.98,3743.0,183.8474,183.9577,183.8382,183.9026,3743.0
2022-01-20 14:15:00,200.04,200.14,199.96,200.14,1314.0,183.9577,184.0497,183.8842,184.0497,1314.0
2022-01-20 14:20:00,199.96,200.04,199.79,199.86,3156.0,183.8842,183.9577,183.7278,183.7922,3156.0
2022-01-20 14:25:00,199.93,199.93,199.79,199.91,2314.0,183.8566,183.8566,183.7278,183.8382,2314.0
2022-01-20 14:30:00,199.84,199.98,199.78,199.81,3421.0,183.7738,183.9026,183.7187,183.7462,3421.0
2022-01-20 14:35:00,199.87,199.93,199.71,199.78,3326.0,183.8014,183.8566,183.6543,183.7187,3326.0
2022-01-20 14:40:00,199.82,199.82,199.71,199.8,3109.0,183.7554,183.7554,183.6543,183.737,3109.0
2022-01-20 14:45:00,199.75,200.05,199.75,200.05,3552.0,183.6911,183.9669,183.6911,183.9669,3552.0
2022-01-20 14:50:00,199.99,200.12,199.92,200.0,6211.0,183.9118,184.0313,183.8474,183.921,6211.0
2022-01-20 14:55:00,200.06,200.09,199.89,200.0,5537.0,183.9761,184.0037,183.8198,183.921,5537.0
2022-01-20 15:00:00,199.99,200.27,199.97,200.18,14907.0,183.9118,184.1693,183.8934,184.0865,14907.0
2022-01-20 15:05:00,200.06,200.07,199.77,199.77,3178.0,183.9761,183.9853,183.7095,183.7095,3178.0
2022-01-20 15:10:00,199.83,199.93,199.76,199.84,6156.0,183.7646,183.8566,183.7003,183.7738,6156.0
2022-01-20 15:15:00,199.91,200.01,199.85,199.97,3008.0,183.8382,183.9302,183.783,183.8934,3008.0
2022-01-20 15:20:00,199.97,199.97,199.72,199.84,3826.0,183.8934,183.8934,183.6635,183.7738,3826.0
2022-01-20 15:25:00,199.78,199.81,199.62,199.69,4922.0,183.7187,183.7462,183.5715,183.6359,4922.0
2022-01-20 15:30:00,199.64,199.64,199.29,199.47,8666.0,183.5899,183.5899,183.268,183.4336,8666.0
2022-01-20 15:35:00,199.41,199.46,199.11,199.2,4537.0,183.3784,183.4244,183.1025,183.1853,4537.0
2022-01-20 15:40:00,199.26,199.33,199.11,199.17,6556.0,183.2405,183.3048,183.1025,183.1577,6556.0
2022-01-20 15:45:00,199.25,199.29,199.06,199.12,13053.0,183.2313,183.268,183.0565,183.1117,13053.0
2022-01-20 15:50:00,199.19,199.46,198.95,199.05,19232.0,183.1761,183.4244,182.9554,183.0473,19232.0
2022-01-20 15:55:00,198.98,199.23,198.77,199.19,82810.0,182.983,183.2129,182.7898,183.1761,82810.0
2022-01-21 09:30:00,201.03,201.4,200.32,201.03,47605.0,184.8682,185.2084,184.2152,184.8682,47605.0
2022-01-21 09:35:00,201.1,201.2,200.6,201.12,7132.0,184.9325,185.0245,184.4727,184.9509,7132.0
2022-01-21 09:40:00,201.21,202.31,201.17,202.24,9063.0,185.0337,186.0453,184.9969,185.9809,9063.0
2022-01-21 09:45:00,202.31,202.31,201.68,201.73,9917.0,186.0453,186.0453,185.4659,185.5119,9917.0
2022-01-21 09:50:00,201.72,202.89,201.72,202.67,6378.0,185.5027,186.5786,185.5027,186.3763,6378.0
2022-01-21 09:55:00,202.51,202.65,202.06,202.4,9580.0,186.2292,186.3579,185.8153,186.128,9580.0
2022-01-21 10:00:00,202.21,202.21,201.67,201.92,5561.0,185.9533,185.9533,185.4567,185.6866,5561.0
2022-01-21 10:05:00,201.82,202.75,201.82,202.75,4358.0,185.5946,186.4499,185.5946,186.4499,4358.0
2022-01-21 10:10:00,202.55,202.61,202.04,202.48,2925.0,186.266,186.3211,185.797,186.2016,2925.0
2022-01-21 10:15:00,202.55,202.59,202.11,202.41,10792.0,186.266,186.3027,185.8613,186.1372,10792.0
2022-01-21 10:20:00,202.42,202.69,202.42,202.65,3148.0,186.1464,186.3947,186.1464,186.3579,3148.0
2022-01-21 10:25:00,202.74,202.74,201.86,202.08,7923.0,186.4407,186.4407,185.6314,185.8337,7923.0
2022-01-21 10:30:00,202.06,202.1,201.86,201.95,8779.0,185.8153,185.8521,185.6314,185.7142,8779.0
2022-01-21 10:35:00,201.85,201.93,201.38,201.38,4999.0,185.6222,185.6958,185.19,185.19,4999.0
2022-01-21 10:40:00,201.05,201.67,200.87,201.63,7776.0,184.8865,185.4567,184.721,185.4199,7776.0
2022-01-21 10:45:00,201.55,201.59,201.25,201.43,9001.0,185.3464,185.3831,185.0705,185.236,9001.0
2022-01-21 10:50:00,201.44,202.0,201.44,201.75,5507.0,185.2452,185.7602,185.2452,185.5303,5507.0
2022-01-21 10:55:00,201.64,201.66,201.28,201.6,1880.0,185.4291,185.4475,185.0981,185.3923,1880.0
2022-01-21 11:00:00,201.71,202.09,201.56,201.95,3389.0,185.4935,185.8429,185.3555,185.7142,3389.0
2022-01-21 11:05:00,202.0,202.04,201.55,201.67,4974.0,185.7602,185.797,185.3464,185.4567,4974.0
2022-01-21 11:10:00,201.55,201.67,201.08,201.22,7014.0,185.3464,185.4567,184.9141,185.0429,7014.0
2022-01-21 11:15:00,201.4,201.43,201.07,201.14,3549.0,185.2084,185.236,184.9049,184.9693,3549.0
2022-01-21 11:20:00,201.07,201.07,200.78,200.78,1325.0,184.9049,184.9049,184.6383,184.6383,1325.0
2022-01-21 11:25:00,200.66,200.93,200.5,200.53,4495.0,184.5279,184.7762,184.3808,184.4084,4495.0
2022-01-21 11:30:00,200.54,200.88,200.5,200.5,30552.0,184.4175,184.7302,184.3808,184.3808,30552.0
2022-01-21 11:35:00,200.58,200.81,200.48,200.66,3030.0,184.4543,184.6658,184.3624,184.5279,3030.0
2022-01-21 11:40:00,200.63,200.63,200.25,200.36,2663.0,184.5003,184.5003,184.1509,184.252,2663.0
2022-01-21 11:45:00,200.44,200.58,200.1,200.32,18724.0,184.3256,184.4543,184.0129,184.2152,18724.0
2022-01-21 11:50:00,200.59,200.72,200.22,200.26,4369.0,184.4635,184.5831,184.1233,184.1601,4369.0
2022-01-21 11:55:00,200.34,200.34,200.2,200.31,6671.0,184.2336,184.2336,184.1049,184.206,6671.0
2022-01-21 12:00:00,200.26,200.41,200.15,200.22,6094.0,184.1601,184.298,184.0589,184.1233,6094.0
2022-01-21 12:05:00,200.18,200.31,200.15,200.28,3662.0,184.0865,184.206,184.0589,184.1785,3662.0
2022-01-21 12:10:00,200.24,200.45,200.21,200.35,4394.0,184.1417,184.3348,184.1141,184.2428,4394.0
2022-01-21 12:15:00,200.41,200.72,200.39,200.6,5000.0,184.298,184.5831,184.2796,184.4727,5000.0
2022-01-21 12:20:00,200.8,200.88,200.71,200.82,1245.0,184.6566,184.7302,184.5739,184.675,1245.0
2022-01-21 12:25:00,200.76,200.76,200.36,200.61,4062.0,184.6199,184.6199,184.252,184.4819,4062.0
2022-01-21 12:30:00,200.59,200.74,200.55,200.65,2485.0,184.4635,184.6015,184.4267,184.5187,2485.0
2022-01-21 12:35:00,200.65,200.7,200.36,200.53,5846.0,184.5187,184.5647,184.252,184.4084,5846.0
2022-01-21 12:40:00,200.58,200.62,200.45,200.46,3502.0,184.4543,184.4911,184.3348,184.344,3502.0
2022-01-21 12:45:00,200.6,200.64,200.35,200.39,4446.0,184.4727,184.5095,184.2428,184.2796,4446.0
2022-01-21 12:50:00,200.35,200.54,200.34,200.48,1902.0,184.2428,184.4175,184.2336,184.3624,1902.0
2022-01-21 12:55:00,200.5,200.5,200.32,200.42,2838.0,184.3808,184.3808,184.2152,184.3072,2838.0
2022-01-21 13:00:00,200.44,200.5,200.38,200.44,1828.0,184.3256,184.3808,184.2704,184.3256,1828.0
2022-01-21 13:05:00,200.47,200.63,200.45,200.57,1773.0,184.3532,184.5003,184.3348,184.4451,1773.0
2022-01-21 13:10:00,200.55,201.0,200.55,200.95,2802.0,184.4267,184.8406,184.4267,184.7946,2802.0
2022-01-21 13:15:00,200.94,200.96,200.7,200.77,1912.0,184.7854,184.8038,184.5647,184.6291,1912.0
2022-01-21 13:20:00,200.75,200.87,200.75,200.84,2195.0,184.6107,184.721,184.6107,184.6934,2195.0
2022-01-21 13:25:00,200.75,200.83,200.67,200.71,2252.0,184.6107,184.6842,184.5371,184.5739,2252.0
2022-01-21 13:30:00,200.72,200.86,200.71,200.77,1268.0,184.5831,184.7118,184.5739,184.6291,1268.0
2022-01-21 13:35:00,200.78,200.94,200.73,200.92,3122.0,184.6383,184.7854,184.5923,184.767,3122.0
2022-01-21 13:40:00,200.95,201.08,200.87,201.03,1174.0,184.7946,184.9141,184.721,184.8682,1174.0
2022-01-21 13:45:00,200.99,201.0,200.97,201.0,650.0,184.8314,184.8406,184.813,184.8406,650.0
2022-01-21 13:50:00,201.06,201.13,201.01,201.05,2090.0,184.8957,184.9601,184.8498,184.8865,2090.0
2022-01-21 13:55:00,201.05,201.06,200.9,200.96,3013.0,184.8865,184.8957,184.7486,184.8038,3013.0
2022-01-21 14:00:00,201.03,201.18,200.94,201.18,6155.0,184.8682,185.0061,184.7854,185.0061,6155.0
2022-01-21 14:05:00,201.13,201.14,200.81,200.98,4271.0,184.9601,184.9693,184.6658,184.8222,4271.0
2022-01-21 14:10:00,200.85,200.85,200.62,200.63,1243.0,184.7026,184.7026,184.4911,184.5003,1243.0
2022-01-21 14:15:00,200.67,200.76,200.51,200.75,2300.0,184.5371,184.6199,184.39,184.6107,2300.0
2022-01-21 14:20:00,200.65,200.86,200.6,200.76,3087.0,184.5187,184.7118,184.4727,184.6199,3087.0
2022-01-21 14:25:00,200.75,200.91,200.69,200.79,3748.0,184.6107,184.7578,184.5555,184.6475,3748.0
2022-01-21 14:30:00,200.85,200.91,200.78,200.9,1305.0,184.7026,184.7578,184.6383,184.7486,1305.0
2022-01-21 14:35:00,200.84,200.97,200.84,200.84,1698.0,184.6934,184.813,184.6934,184.6934,1698.0
2022-01-21 14:40:00,200.87,200.96,200.8,200.86,2800.0,184.721,184.8038,184.6566,184.7118,2800.0
2022-01-21 14:45:00,200.87,201.0,200.87,200.93,2009.0,184.721,184.8406,184.721,184.7762,2009.0
2022-01-21 14:50:00,200.91,201.02,200.88,200.97,2182.0,184.7578,184.859,184.7302,184.813,2182.0
2022-01-21 14:55:00,200.98,200.98,200.71,200.82,2405.0,184.8222,184.8222,184.5739,184.675,2405.0
2022-01-21 15:00:00,200.77,200.87,200.72,200.73,2932.0,184.6291,184.721,184.5831,184.5923,2932.0
2022-01-21 15:05:00,200.75,200.87,200.46,200.5,3913.0,184.6107,184.721,184.344,184.3808,3913.0
2022-01-21 15:10:00,200.46,200.46,200.26,200.41,3397.0,184.344,184.344,184.1601,184.298,3397.0
2022-01-21 15:15:00,200.36,200.59,200.3,200.38,4113.0,184.252,184.4635,184.1968,184.2704,4113.0
2022-01-21 15:20:00,200.52,200.63,200.38,200.5,27125.0,184.3992,184.5003,184.2704,184.3808,27125.0
2022-01-21 15:25:00,200.5,200.53,200.11,200.24,4825.0,184.3808,184.4084,184.0221,184.1417,4825.0
2022-01-21 15:30:00,200.19,200.36,200.0,200.22,6346.0,184.0957,184.252,183.921,184.1233,6346.0
2022-01-21 15:35:00,200.2,200.28,199.95,200.03,7915.0,184.1049,184.1785,183.875,183.9486,7915.0
2022-01-21 15:40:00,200.03,200.31,200.03,200.1,10074.0,183.9486,184.206,183.9486,184.0129,10074.0
2022-01-21 15:45:00,200.04,200.45,199.97,200.35,14809.0,183.9577,184.3348,183.8934,184.2428,14809.0
2022-01-21 15:50:00,200.19,200.44,200.0,200.24,32828.0,184.0957,184.3256,183.921,184.1417,32828.0
2022-01-21 15:55:00,200.22,200.58,200.06,200.26,91115.0,184.1233,184.4543,183.9761,184.1601,91115.0
2022-01-24 09:30:00,200.12,202.0,200.12,200.65,19517.0,184.0313,185.7602,184.0313,184.5187,19517.0
2022-01-24 09:35:00,200.65,200.65,199.72,199.8,7258.0,184.5187,184.5187,183.6635,183.737,7258.0
2022-01-24 09:40:00,199.8,200.46,199.68,199.97,6935.0,183.737,184.344,183.6267,183.8934,6935.0
2022-01-24 09:45:00,199.75,200.6,199.75,200.43,11767.0,183.6911,184.4727,183.6911,184.3164,11767.0
2022-01-24 09:50:00,200.53,201.0,199.97,201.0,15423.0,184.4084,184.8406,183.8934,184.8406,15423.0
2022-01-24 09:55:00,200.79,200.79,200.2,200.44,11536.0,184.6475,184.6475,184.1049,184.3256,11536.0
2022-01-24 10:00:00,200.42,200.56,199.31,199.55,12019.0,184.3072,184.4359,183.2864,183.5071,12019.0
2022-01-24 10:05:00,199.65,199.83,199.44,199.44,12078.0,183.5991,183.7646,183.406,183.406,12078.0
2022-01-24 10:10:00,199.48,199.89,199.19,199.89,16252.0,183.4428,183.8198,183.1761,183.8198,16252.0
2022-01-24 10:15:00,199.69,200.49,199.62,200.49,10249.0,183.6359,184.3716,183.5715,184.3716,10249.0
2022-01-24 10:20:00,200.28,200.49,199.77,200.35,13911.0,184.1785,184.3716,183.7095,184.2428,13911.0
2022-01-24 10:25:00,200.33,200.67,200.12,200.39,21710.0,184.2244,184.5371,184.0313,184.2796,21710.0
2022-01-24 10:30:00,200.38,200.59,200.22,200.59,7235.0,184.2704,184.4635,184.1233,184.4635,7235.0
2022-01-24 10:35:00,200.68,201.87,200.68,201.87,12063.0,184.5463,185.6406,184.5463,185.6406,12063.0
2022-01-24 10:40:00,201.75,201.99,201.62,201.78,13886.0,185.5303,185.751,185.4107,185.5579,13886.0
2022-01-24 10:45:00,201.75,201.85,201.31,201.57,53378.0,185.5303,185.6222,185.1256,185.3647,53378.0
2022-01-24 10:50:00,201.57,201.93,201.35,201.5,7843.0,185.3647,185.6958,185.1624,185.3004,7843.0
2022-01-24 10:55:00,201.7,201.7,201.26,201.4,9439.0,185.4843,185.4843,185.0797,185.2084,9439.0
2022-01-24 11:00:00,201.35,201.9,201.35,201.5,8561.0,185.1624,185.6682,185.1624,185.3004,8561.0
2022-01-24 11:05:00,201.37,201.62,201.32,201.4,9283.0,185.1808,185.4107,185.1348,185.2084,9283.0
2022-01-24 11:10:00,201.34,201.52,201.19,201.19,5614.0,185.1532,185.3188,185.0153,185.0153,5614.0
2022-01-24 11:15:00,201.28,201.74,201.24,201.6,38280.0,185.0981,185.5211,185.0613,185.3923,38280.0
2022-01-24 11:20:00,201.6,201.75,201.33,201.41,22634.0,185.3923,185.5303,185.144,185.2176,22634.0
2022-01-24 11:25:00,201.46,201.66,200.59,200.76,11816.0,185.2636,185.4475,184.4635,184.6199,11816.0
2022-01-24 11:30:00,200.75,201.05,200.57,200.64,4241.0,184.6107,184.8865,184.4451,184.5095,4241.0
2022-01-24 11:35:00,200.66,200.73,200.32,200.32,5811.0,184.5279,184.5923,184.2152,184.2152,5811.0
2022-01-24 11:40:00,200.47,200.54,199.74,199.74,6967.0,184.3532,184.4175,183.6819,183.6819,6967.0
2022-01-24 11:45:00,199.83,200.0,199.14,199.14,10008.0,183.7646,183.921,183.1301,183.1301,10008.0
2022-01-24 11:50:00,199.32,199.46,199.04,199.38,6204.0,183.2956,183.4244,183.0381,183.3508,6204.0
2022-01-24 11:55:00,199.45,200.0,199.41,200.0,11947.0,183.4152,183.921,183.3784,183.921,11947.0
2022-01-24 12:00:00,199.89,200.45,199.88,200.16,5332.0,183.8198,184.3348,183.8106,184.0681,5332.0
2022-01-24 12:05:00,200.21,200.65,200.11,200.36,8272.0,184.1141,184.5187,184.0221,184.252,8272.0
2022-01-24 12:10:00,200.5,200.72,200.21,200.64,37354.0,184.3808,184.5831,184.1141,184.5095,37354.0
2022-01-24 12:15:00,200.61,200.75,200.38,200.52,7467.0,184.4819,184.6107,184.2704,184.3992,7467.0
2022-01-24 12:20:00,200.55,200.75,200.55,200.71,5454.0,184.4267,184.6107,184.4267,184.5739,5454.0
2022-01-24 12:25:00,200.69,200.69,200.5,200.58,6719.0,184.5555,184.5555,184.3808,184.4543,6719.0
2022-01-24 12:30:00,200.58,200.8,200.21,200.28,5469.0,184.4543,184.6566,184.1141,184.1785,5469.0
2022-01-24 12:35:00,200.28,200.29,199.93,200.08,16540.0,184.1785,184.1876,183.8566,183.9945,16540.0
2022-01-24 12:40:00,200.01,200.5,199.93,200.0,6651.0,183.9302,184.3808,183.8566,183.921,6651.0
2022-01-24 12:45:00,200.04,200.12,199.94,199.94,4526.0,183.9577,184.0313,183.8658,183.8658,4526.0
2022-01-24 12:50:00,199.95,200.17,199.69,199.83,13907.0,183.875,184.0773,183.6359,183.7646,13907.0
2022-01-24 12:55:00,199.84,199.92,199.0,199.15,16122.0,183.7738,183.8474,183.0014,183.1393,16122.0
2022-01-24 13:00:00,199.09,199.1,197.69,197.86,11803.0,183.0841,183.0933,181.7967,181.953,11803.0
2022-01-24 13:05:00,197.81,197.98,197.5,197.95,5143.0,181.907,182.0634,181.622,182.0358,5143.0
2022-01-24 13:10:00,198.21,198.21,197.58,197.88,3971.0,182.2749,182.2749,181.6955,181.9714,3971.0
2022-01-24 13:15:00,197.95,197.95,197.14,197.23,11166.0,182.0358,182.0358,181.2909,181.3737,11166.0
2022-01-24 13:20:00,197.38,197.6,197.17,197.2,12219.0,181.5116,181.7139,181.3185,181.3461,12219.0
2022-01-24 13:25:00,197.24,197.64,196.91,197.61,5406.0,181.3829,181.7507,181.0794,181.7231,5406.0
2022-01-24 13:30:00,197.35,197.6,197.25,197.4,3280.0,181.484,181.7139,181.3921,181.53,3280.0
2022-01-24 13:35:00,197.36,197.36,196.64,196.66,3371.0,181.4932,181.4932,180.8311,180.8495,3371.0
2022-01-24 13:40:00,196.74,196.81,195.95,195.95,4446.0,180.9231,180.9874,180.1966,180.1966,4446.0
2022-01-24 13:45:00,196.01,196.64,195.91,196.64,15569.0,180.2517,180.8311,180.1598,180.8311,15569.0
2022-01-24 13:50:00,196.75,197.05,196.57,196.96,6562.0,180.9322,181.2081,180.7667,181.1254,6562.0
2022-01-24 13:55:00,197.05,197.56,196.99,197.49,15743.0,181.2081,181.6771,181.153,181.6128,15743.0
2022-01-24 14:00:00,197.56,198.42,197.56,198.23,7776.0,181.6771,182.468,181.6771,182.2933,7776.0
2022-01-24 14:05:00,198.23,198.32,197.94,198.09,6087.0,182.2933,182.376,182.0266,182.1645,6087.0
2022-01-24 14:10:00,198.12,198.13,197.44,197.6,12724.0,182.1921,182.2013,181.5668,181.7139,12724.0
2022-01-24 14:15:00,197.51,197.65,197.0,197.08,6142.0,181.6311,181.7599,181.1621,181.2357,6142.0
2022-01-24 14:20:00,197.04,197.06,196.63,196.7,17317.0,181.1989,181.2173,180.8219,180.8863,17317.0
2022-01-24 14:25:00,196.69,196.95,196.56,196.72,6267.0,180.8771,181.1162,180.7575,180.9047,6267.0
2022-01-24 14:30:00,196.75,197.26,196.68,197.11,6193.0,180.9322,181.4012,180.8679,181.2633,6193.0
2022-01-24 14:35:00,197.16,197.23,196.88,196.89,3382.0,181.3093,181.3737,181.0518,181.061,3382.0
2022-01-24 14:40:00,196.8,196.87,196.69,196.73,2703.0,180.9782,181.0426,180.8771,180.9139,2703.0
2022-01-24 14:45:00,196.53,196.68,196.27,196.42,4307.0,180.7299,180.8679,180.4908,180.6288,4307.0
2022-01-24 14:50:00,196.5,196.85,196.39,196.84,5152.0,180.7023,181.0242,180.6012,181.015,5152.0
2022-01-24 14:55:00,196.91,197.47,196.9,197.45,7820.0,181.0794,181.5944,181.0702,181.576,7820.0
2022-01-24 15:00:00,197.62,198.23,197.54,198.09,5958.0,181.7323,182.2933,181.6587,182.1645,5958.0
2022-01-24 15:05:00,198.12,198.18,197.9,198.07,3538.0,182.1921,182.2473,181.9898,182.1461,3538.0
2022-01-24 15:10:00,197.99,198.56,197.98,198.35,6499.0,182.0726,182.5967,182.0634,182.4036,6499.0
2022-01-24 15:15:00,198.36,198.6,197.99,198.08,7568.0,182.4128,182.6335,182.0726,182.1553,7568.0
2022-01-24 15:20:00,198.06,198.29,197.93,197.98,4399.0,182.1369,182.3484,182.0174,182.0634,4399.0
2022-01-24 15:25:00,198.04,198.19,197.91,198.03,6355.0,182.1185,182.2565,181.999,182.1093,6355.0
2022-01-24 15:30:00,197.99,198.61,197.87,198.49,12556.0,182.0726,182.6427,181.9622,182.5324,12556.0
2022-01-24 15:35:00,198.54,198.65,198.4,198.48,8825.0,182.5783,182.6795,182.4496,182.5232,8825.0
2022-01-24 15:40:00,198.62,198.8,198.12,198.36,19527.0,182.6519,182.8174,182.1921,182.4128,19527.0
2022-01-24 15:45:00,198.38,199.6,198.38,199.43,40145.0,182.4312,183.5531,182.4312,183.3968,40145.0
2022-01-24 15:50:00,199.57,200.27,199.35,199.88,61788.0,183.5255,184.1693,183.3232,183.8106,61788.0
2022-01-24 15:55:00,199.91,200.14,199.47,199.93,130863.0,183.8382,184.0497,183.4336,183.8566,130863.0
2022-01-25 09:30:00,198.44,198.59,197.97,198.29,20177.0,182.4864,182.6243,182.0542,182.3484,20177.0
2022-01-25 09:35:00,198.52,198.96,198.29,198.32,5520.0,182.5599,182.9646,182.3484,182.376,5520.0
2022-01-25 09:40:00,198.4,198.76,198.24,198.58,5053.0,182.4496,182.7807,182.3025,182.6151,5053.0
2022-01-25 09:45:00,198.25,198.75,198.25,198.32,6022.0,182.3117,182.7715,182.3117,182.376,6022.0
2022-01-25 09:50:00,198.33,198.33,197.46,197.46,7687.0,182.3852,182.3852,181.5852,181.5852,7687.0
2022-01-25 09:55:00,197.5,197.55,196.82,197.03,10697.0,181.622,181.6679,180.9966,181.1897,10697.0
2022-01-25 10:00:00,197.04,197.05,196.35,196.53,16941.0,181.1989,181.2081,180.5644,180.7299,16941.0
2022-01-25 10:05:00,196.52,196.71,196.22,196.71,4837.0,180.7207,180.8955,180.4449,180.8955,4837.0
2022-01-25 10:10:00,196.63,196.76,196.5,196.63,7687.0,180.8219,180.9414,180.7023,180.8219,7687.0
2022-01-25 10:15:00,196.61,197.11,196.6,197.11,5332.0,180.8035,181.2633,180.7943,181.2633,5332.0
2022-01-25 10:20:00,197.21,197.58,197.21,197.58,6254.0,181.3553,181.6955,181.3553,181.6955,6254.0
2022-01-25 10:25:00,197.66,197.9,197.51,197.74,6535.0,181.7691,181.9898,181.6311,181.8427,6535.0
2022-01-25 10:30:00,197.91,197.97,197.51,197.53,7998.0,181.999,182.0542,181.6311,181.6495,7998.0
2022-01-25 10:35:00,197.49,197.63,197.01,197.28,8755.0,181.6128,181.7415,181.1713,181.4196,8755.0
2022-01-25 10:40:00,197.15,197.84,197.12,197.71,8556.0,181.3001,181.9346,181.2725,181.8151,8556.0
2022-01-25 10:45:00,197.73,197.73,197.36,197.55,5575.0,181.8335,181.8335,181.4932,181.6679,5575.0
2022-01-25 10:50:00,197.4,197.65,197.2,197.64,6833.0,181.53,181.7599,181.3461,181.7507,6833.0
2022-01-25 10:55:00,197.48,197.59,196.87,197.11,8517.0,181.6036,181.7047,181.0426,181.2633,8517.0
2022-01-25 11:00:00,197.25,197.26,196.67,196.67,4101.0,181.3921,181.4012,180.8587,180.8587,4101.0
2022-01-25 11:05:00,196.65,196.65,196.2,196.2,4899.0,180.8403,180.8403,180.4265,180.4265,4899.0
2022-01-25 11:10:00,196.35,196.47,195.83,195.83,7075.0,180.5644,180.6748,180.0862,180.0862,7075.0
2022-01-25 11:15:00,195.78,196.27,195.78,196.27,1404.0,180.0402,180.4908,180.0402,180.4908,1404.0
2022-01-25 11:20:00,196.16,196.74,196.16,196.7,6710.0,180.3897,180.9231,180.3897,180.8863,6710.0
2022-01-25 11:25:00,196.73,196.9,196.52,196.9,5769.0,180.9139,181.0702,180.7207,181.0702,5769.0
2022-01-25 11:30:00,196.78,196.93,196.56,196.56,7680.0,180.9598,181.0978,180.7575,180.7575,7680.0
2022-01-25 11:35:00,196.66,196.69,195.87,195.87,12124.0,180.8495,180.8771,180.123,180.123,12124.0
2022-01-25 11:40:00,195.75,195.75,195.23,195.36,14219.0,180.0126,180.0126,179.5344,179.654,14219.0
2022-01-25 11:45:00,195.31,195.76,195.31,195.73,7872.0,179.608,180.0218,179.608,179.9943,7872.0
2022-01-25 11:50:00,195.71,195.98,195.63,195.93,6239.0,179.9759,180.2242,179.9023,180.1782,6239.0
2022-01-25 11:55:00,195.9,196.04,195.62,195.67,3830.0,180.1506,180.2793,179.8931,179.9391,3830.0
2022-01-25 12:00:00,195.61,195.62,195.15,195.33,20718.0,179.8839,179.8931,179.4609,179.6264,20718.0
2022-01-25 12:05:00,195.3,196.08,195.29,196.05,17388.0,179.5988,180.3161,179.5896,180.2885,17388.0
2022-01-25 12:10:00,196.04,196.12,195.84,195.98,10966.0,180.2793,180.3529,180.0954,180.2242,10966.0
2022-01-25 12:15:00,195.98,196.15,195.68,195.91,10456.0,180.2242,180.3805,179.9483,180.1598,10456.0
2022-01-25 12:20:00,195.92,196.15,195.92,196.01,11387.0,180.169,180.3805,180.169,180.2517,11387.0
2022-01-25 12:25:00,196.05,196.11,195.87,195.87,5968.0,180.2885,180.3437,180.123,180.123,5968.0
2022-01-25 12:30:00,195.88,196.0,195.36,195.42,9446.0,180.1322,180.2425,179.654,179.7092,9446.0
2022-01-25 12:35:00,195.41,195.71,195.41,195.51,7734.0,179.7,179.9759,179.7,179.7919,7734.0
2022-01-25 12:40:00,195.43,195.55,195.34,195.47,2479.0,179.7184,179.8287,179.6356,179.7552,2479.0
2022-01-25 12:45:00,195.43,195.44,195.09,195.09,7862.0,179.7184,179.7276,179.4057,179.4057,7862.0
2022-01-25 12:50:00,195.07,195.43,195.06,195.26,5850.0,179.3873,179.7184,179.3781,179.562,5850.0
2022-01-25 12:55:00,195.27,195.27,194.78,194.97,4402.0,179.5712,179.5712,179.1206,179.2954,4402.0
2022-01-25 13:00:00,194.9,195.04,194.82,194.89,4674.0,179.231,179.3597,179.1574,179.2218,4674.0
2022-01-25 13:05:00,194.92,194.92,194.67,194.7,7564.0,179.2494,179.2494,179.0195,179.0471,7564.0
2022-01-25 13:10:00,194.67,194.67,194.45,194.64,11393.0,179.0195,179.0195,178.8172,178.9919,11393.0
2022-01-25 13:15:00,194.48,194.54,194.33,194.33,9461.0,178.8447,178.8999,178.7068,178.7068,9461.0
2022-01-25 13:20:00,194.3,194.75,194.28,194.69,8784.0,178.6792,179.093,178.6608,179.0379,8784.0
2022-01-25 13:25:00,194.84,195.57,194.84,195.5,4298.0,179.1758,179.8471,179.1758,179.7827,4298.0
2022-01-25 13:30:00,195.53,195.97,195.5,195.86,13116.0,179.8103,180.215,179.7827,180.1138,13116.0
2022-01-25 13:35:00,195.88,196.19,195.88,195.98,7252.0,180.1322,180.4173,180.1322,180.2242,7252.0
2022-01-25 13:40:00,195.98,196.06,195.7,195.97,10520.0,180.2242,180.2977,179.9667,180.215,10520.0
2022-01-25 13:45:00,195.89,196.19,195.7,196.19,9552.0,180.1414,180.4173,179.9667,180.4173,9552.0
2022-01-25 13:50:00,196.18,196.29,196.09,196.28,7839.0,180.4081,180.5092,180.3253,180.5,7839.0
2022-01-25 13:55:00,196.32,196.34,196.08,196.31,11221.0,180.5368,180.5552,180.3161,180.5276,11221.0
2022-01-25 14:00:00,196.43,196.48,196.2,196.22,7887.0,180.638,180.684,180.4265,180.4449,7887.0
2022-01-25 14:05:00,196.21,196.24,196.03,196.16,8226.0,180.4357,180.4632,180.2701,180.3897,8226.0
2022-01-25 14:10:00,196.16,196.6,196.15,196.52,7694.0,180.3897,180.7943,180.3805,180.7207,7694.0
2022-01-25 14:15:00,196.59,196.62,196.25,196.39,7303.0,180.7851,180.8127,180.4724,180.6012,7303.0
2022-01-25 14:20:00,196.33,196.45,196.27,196.29,8737.0,180.546,180.6564,180.4908,180.5092,8737.0
2022-01-25 14:25:00,196.24,196.28,195.86,195.86,5762.0,180.4632,180.5,180.1138,180.1138,5762.0
2022-01-25 14:30:00,195.93,196.14,195.9,196.01,5012.0,180.1782,180.3713,180.1506,180.2517,5012.0
2022-01-25 14:35:00,196.14,196.26,195.99,196.0,10372.0,180.3713,180.4816,180.2333,180.2425,10372.0
2022-01-25 14:40:00,196.0,196.38,195.92,196.35,10529.0,180.2425,180.592,180.169,180.5644,10529.0
2022-01-25 14:45:00,196.31,196.72,196.27,196.5,11297.0,180.5276,180.9047,180.4908,180.7023,11297.0
2022-01-25 14:50:00,196.55,196.67,196.5,196.61,5062.0,180.7483,180.8587,180.7023,180.8035,5062.0
2022-01-25 14:55:00,196.54,196.96,196.5,196.93,5879.0,180.7391,181.1254,180.7023,181.0978,5879.0
2022-01-25 15:00:00,196.97,197.04,196.72,196.72,6766.0,181.1346,181.1989,180.9047,180.9047,6766.0
2022-01-25 15:05:00,196.8,196.81,196.45,196.45,7705.0,180.9782,180.9874,180.6564,180.6564,7705.0
2022-01-25 15:10:00,196.38,196.58,196.33,196.38,9536.0,180.592,180.7759,180.546,180.592,9536.0
2022-01-25 15:15:00,196.52,196.52,196.26,196.27,5821.0,180.7207,180.7207,180.4816,180.4908,5821.0
2022-01-25 15:20:00,196.31,196.39,195.95,195.95,8680.0,180.5276,180.6012,180.1966,180.1966,8680.0
2022-01-25 15:25:00,195.81,195.86,195.31,195.39,12285.0,180.0678,180.1138,179.608,179.6816,12285.0
2022-01-25 15:30:00,195.45,195.45,194.47,194.53,20786.0,179.7368,179.7368,178.8355,178.8907,20786.0
2022-01-25 15:35:00,194.5,194.87,194.43,194.77,23644.0,178.8631,179.2034,178.7988,179.1114,23644.0
2022-01-25 15:40:00,194.71,195.1,194.71,194.79,22129.0,179.0563,179.4149,179.0563,179.1298,22129.0
2022-01-25 15:45:00,194.77,195.13,194.73,194.75,42563.0,179.1114,179.4425,179.0746,179.093,42563.0
2022-01-25 15:50:00,194.75,194.85,194.46,194.74,76369.0,179.093,179.185,178.8264,179.0838,76369.0
2022-01-25 15:55:00,194.76,195.06,194.71,194.77,167037.0,179.1022,179.3781,179.0563,179.1114,167037.0
2022-01-26 09:30:00,194.48,194.61,193.5,194.35,21014.0,178.8447,178.9643,177.9435,178.7252,21014.0
2022-01-26 09:35:00,194.47,194.79,194.35,194.71,5784.0,178.8355,179.1298,178.7252,179.0563,5784.0
2022-01-26 09:40:00,194.51,194.85,194.51,194.59,4554.0,178.8723,179.185,178.8723,178.9459,4554.0
2022-01-26 09:45:00,194.62,195.69,194.62,195.69,10628.0,178.9735,179.9575,178.9735,179.9575,10628.0
2022-01-26 09:50:00,195.72,195.9,195.43,195.81,8341.0,179.9851,180.1506,179.7184,180.0678,8341.0
2022-01-26 09:55:00,195.81,195.82,195.33,195.38,8088.0,180.0678,180.077,179.6264,179.6724,8088.0
2022-01-26 10:00:00,195.4,195.75,195.24,195.59,15747.0,179.6908,180.0126,179.5436,179.8655,15747.0
2022-01-26 10:05:00,195.5,195.78,195.03,195.63,5739.0,179.7827,180.0402,179.3505,179.9023,5739.0
2022-01-26 10:10:00,195.5,195.52,195.08,195.14,7799.0,179.7827,179.8011,179.3965,179.4517,7799.0
2022-01-26 10:15:00,195.15,195.34,195.07,195.17,8123.0,179.4609,179.6356,179.3873,179.4793,8123.0
2022-01-26 10:20:00,195.24,195.6,195.24,195.3,3826.0,179.5436,179.8747,179.5436,179.5988,3826.0
2022-01-26 10:25:00,195.11,195.19,194.65,194.71,6647.0,179.4241,179.4977,179.0011,179.0563,6647.0
2022-01-26 10:30:00,194.81,195.02,194.64,194.69,5408.0,179.1482,179.3413,178.9919,179.0379,5408.0
2022-01-26 10:35:00,194.71,194.97,194.5,194.53,8349.0,179.0563,179.2954,178.8631,178.8907,8349.0
2022-01-26 10:40:00,194.45,194.52,193.8,193.8,13662.0,178.8172,178.8815,178.2194,178.2194,13662.0
2022-01-26 10:45:00,193.9,194.13,193.57,193.89,12488.0,178.3114,178.5229,178.0079,178.3022,12488.0
2022-01-26 10:50:00,193.92,194.62,193.91,194.48,7391.0,178.3298,178.9735,178.3206,178.8447,7391.0
2022-01-26 10:55:00,194.54,194.72,194.29,194.62,7487.0,178.8999,179.0654,178.67,178.9735,7487.0
2022-01-26 11:00:00,194.6,194.65,194.35,194.65,10198.0,178.9551,179.0011,178.7252,179.0011,10198.0
2022-01-26 11:05:00,194.65,195.33,194.65,195.22,3800.0,179.0011,179.6264,179.0011,179.5253,3800.0
2022-01-26 11:10:00,195.26,195.44,195.11,195.19,6571.0,179.562,179.7276,179.4241,179.4977,6571.0
2022-01-26 11:15:00,195.07,195.18,194.7,194.7,3769.0,179.3873,179.4885,179.0471,179.0471,3769.0
2022-01-26 11:20:00,194.64,195.39,194.64,195.18,4307.0,178.9919,179.6816,178.9919,179.4885,4307.0
2022-01-26 11:25:00,195.19,195.4,195.05,195.12,11643.0,179.4977,179.6908,179.3689,179.4333,11643.0
2022-01-26 11:30:00,195.01,195.3,195.0,195.16,6178.0,179.3321,179.5988,179.3229,179.4701,6178.0
2022-01-26 11:35:00,195.14,195.18,194.67,194.75,5601.0,179.4517,179.4885,179.0195,179.093,5601.0
2022-01-26 11:40:00,194.83,195.03,194.75,194.83,5954.0,179.1666,179.3505,179.093,179.1666,5954.0
2022-01-26 11:45:00,194.83,194.88,194.67,194.74,3154.0,179.1666,179.2126,179.0195,179.0838,3154.0
2022-01-26 11:50:00,194.6,194.6,194.06,194.43,7377.0,178.9551,178.9551,178.4585,178.7988,7377.0
2022-01-26 11:55:00,194.43,194.92,194.43,194.62,4050.0,178.7988,179.2494,178.7988,178.9735,4050.0
2022-01-26 12:00:00,194.85,195.17,194.85,195.14,2128.0,179.185,179.4793,179.185,179.4517,2128.0
2022-01-26 12:05:00,195.14,195.2,194.94,195.03,4173.0,179.4517,179.5069,179.2678,179.3505,4173.0
2022-01-26 12:10:00,194.99,195.18,194.97,195.13,3756.0,179.3137,179.4885,179.2954,179.4425,3756.0
2022-01-26 12:15:00,195.14,195.14,194.81,194.9,5651.0,179.4517,179.4517,179.1482,179.231,5651.0
2022-01-26 12:20:00,194.92,194.94,194.59,194.59,4002.0,179.2494,179.2678,178.9459,178.9459,4002.0
2022-01-26 12:25:00,194.58,194.82,194.58,194.73,5250.0,178.9367,179.1574,178.9367,179.0746,5250.0
2022-01-26 12:30:00,194.68,194.9,194.67,194.89,4813.0,179.0287,179.231,179.0195,179.2218,4813.0
2022-01-26 12:35:00,194.87,194.88,194.51,194.53,4862.0,179.2034,179.2126,178.8723,178.8907,4862.0
2022-01-26 12:40:00,194.58,194.58,194.19,194.28,6143.0,178.9367,178.9367,178.5781,178.6608,6143.0
2022-01-26 12:45:00,194.28,194.34,194.11,194.15,5565.0,178.6608,178.716,178.5045,178.5413,5565.0
2022-01-26 12:50:00,194.16,194.3,194.11,194.24,5022.0,178.5505,178.6792,178.5045,178.624,5022.0
2022-01-26 12:55:00,194.17,194.45,194.14,194.33,4703.0,178.5597,178.8172,178.5321,178.7068,4703.0
2022-01-26 13:00:00,194.39,194.56,194.37,194.49,4582.0,178.762,178.9183,178.7436,178.8539,4582.0
2022-01-26 13:05:00,194.6,194.68,194.5,194.56,3161.0,178.9551,179.0287,178.8631,178.9183,3161.0
2022-01-26 13:10:00,194.56,194.71,194.47,194.47,6435.0,178.9183,179.0563,178.8355,178.8355,6435.0
2022-01-26 13:15:00,194.49,194.63,194.41,194.44,2712.0,178.8539,178.9827,178.7804,178.808,2712.0
2022-01-26 13:20:00,194.34,194.41,194.17,194.2,3621.0,178.716,178.7804,178.5597,178.5873,3621.0
2022-01-26 13:25:00,194.17,194.42,194.11,194.16,8203.0,178.5597,178.7896,178.5045,178.5505,8203.0
2022-01-26 13:30:00,194.16,194.28,194.13,194.28,4943.0,178.5505,178.6608,178.5229,178.6608,4943.0
2022-01-26 13:35:00,194.29,194.52,194.27,194.38,2781.0,178.67,178.8815,178.6516,178.7528,2781.0
2022-01-26 13:40:00,194.46,194.72,194.46,194.53,3592.0,178.8264,179.0654,178.8264,178.8907,3592.0
2022-01-26 13:45:00,194.49,194.77,194.33,194.7,7562.0,178.8539,179.1114,178.7068,179.0471,7562.0
2022-01-26 13:50:00,194.78,194.84,194.67,194.73,13222.0,179.1206,179.1758,179.0195,179.0746,13222.0
2022-01-26 13:55:00,194.7,194.99,194.57,194.78,7381.0,179.0471,179.3137,178.9275,179.1206,7381.0
2022-01-26 14:00:00,195.0,195.4,194.88,194.97,4292.0,179.3229,179.6908,179.2126,179.2954,4292.0
2022-01-26 14:05:00,195.17,195.17,194.5,194.5,5225.0,179.4793,179.4793,178.8631,178.8631,5225.0
2022-01-26 14:10:00,194.36,195.18,194.36,194.84,8182.0,178.7344,179.4885,178.7344,179.1758,8182.0
2022-01-26 14:15:00,194.85,194.96,194.52,194.6,7393.0,179.185,179.2862,178.8815,178.9551,7393.0
2022-01-26 14:20:00,194.61,195.09,194.61,195.07,5618.0,178.9643,179.4057,178.9643,179.3873,5618.0
2022-01-26 14:25:00,195.02,195.43,195.02,195.39,4730.0,179.3413,179.7184,179.3413,179.6816,4730.0
2022-01-26 14:30:00,195.3,195.49,194.48,194.67,9679.0,179.5988,179.7735,178.8447,179.0195,9679.0
2022-01-26 14:35:00,194.68,194.94,194.55,194.81,5400.0,179.0287,179.2678,178.9091,179.1482,5400.0
2022-01-26 14:40:00,194.84,195.0,194.38,194.56,6700.0,179.1758,179.3229,178.7528,178.9183,6700.0
2022-01-26 14:45:00,194.4,194.4,193.89,194.0,6033.0,178.7712,178.7712,178.3022,178.4033,6033.0
2022-01-26 14:50:00,194.2,194.65,194.01,194.36,9001.0,178.5873,179.0011,178.4125,178.7344,9001.0
2022-01-26 14:55:00,194.42,195.05,194.38,195.05,5501.0,178.7896,179.3689,178.7528,179.3689,5501.0
2022-01-26 15:00:00,194.93,195.18,194.48,194.51,3899.0,179.2586,179.4885,178.8447,178.8723,3899.0
2022-01-26 15:05:00,194.61,194.62,194.0,194.14,5721.0,178.9643,178.9735,178.4033,178.5321,5721.0
2022-01-26 15:10:00,194.0,194.18,193.53,193.54,5504.0,178.4033,178.5689,177.9711,177.9803,5504.0
2022-01-26 15:15:00,193.64,193.79,193.21,193.27,3302.0,178.0723,178.2102,177.6768,177.732,3302.0
2022-01-26 15:20:00,193.3,193.3,192.92,193.19,10234.0,177.7596,177.7596,177.4102,177.6585,10234.0
2022-01-26 15:25:00,193.21,193.5,192.98,193.22,3948.0,177.6768,177.9435,177.4653,177.686,3948.0
2022-01-26 15:30:00,193.2,193.68,193.2,193.43,5473.0,177.6677,178.1091,177.6677,177.8792,5473.0
2022-01-26 15:35:00,193.43,193.88,193.25,193.68,7906.0,177.8792,178.293,177.7136,178.1091,7906.0
2022-01-26 15:40:00,193.58,193.86,193.41,193.82,19654.0,178.0171,178.2746,177.8608,178.2378,19654.0
2022-01-26 15:45:00,193.81,194.08,193.48,193.77,17385.0,178.2286,178.4769,177.9251,178.1918,17385.0
2022-01-26 15:50:00,193.72,194.32,193.52,194.29,25228.0,178.1458,178.6976,177.9619,178.67,25228.0
2022-01-26 15:55:00,194.29,194.5,193.7,194.13,50758.0,178.67,178.8631,178.1275,178.5229,50758.0
2022-01-27 09:30:00,195.67,196.59,195.05,195.34,24821.0,179.9391,180.7851,179.3689,179.6356,24821.0
2022-01-27 09:35:00,195.33,195.76,194.71,194.95,6605.0,179.6264,180.0218,179.0563,179.277,6605.0
2022-01-27 09:40:00,195.03,195.64,194.86,195.33,6891.0,179.3505,179.9115,179.1942,179.6264,6891.0
2022-01-27 09:45:00,195.4,195.67,195.27,195.48,5750.0,179.6908,179.9391,179.5712,179.7643,5750.0
2022-01-27 09:50:00,195.61,196.0,195.61,195.73,3902.0,179.8839,180.2425,179.8839,179.9943,3902.0
2022-01-27 09:55:00,195.87,196.49,195.7,196.39,6792.0,180.123,180.6932,179.9667,180.6012,6792.0
2022-01-27 10:00:00,196.45,196.76,196.28,196.51,7709.0,180.6564,180.9414,180.5,180.7115,7709.0
2022-01-27 10:05:00,196.79,196.79,196.46,196.61,9621.0,180.969,180.969,180.6656,180.8035,9621.0
2022-01-27 10:10:00,196.51,196.9,196.49,196.86,9791.0,180.7115,181.0702,180.6932,181.0334,9791.0
2022-01-27 10:15:00,196.97,197.35,196.97,197.09,5734.0,181.1346,181.484,181.1346,181.2449,5734.0
2022-01-27 10:20:00,197.2,197.3,196.98,197.0,3867.0,181.3461,181.438,181.1438,181.1621,3867.0
2022-01-27 10:25:00,196.83,197.05,196.72,196.72,5849.0,181.0058,181.2081,180.9047,180.9047,5849.0
2022-01-27 10:30:00,196.72,196.89,196.6,196.71,5077.0,180.9047,181.061,180.7943,180.8955,5077.0
2022-01-27 10:35:00,196.71,196.92,196.58,196.65,2110.0,180.8955,181.0886,180.7759,180.8403,2110.0
2022-01-27 10:40:00,196.69,197.07,196.68,197.07,3217.0,180.8771,181.2265,180.8679,181.2265,3217.0
2022-01-27 10:45:00,197.05,197.2,196.92,197.16,5642.0,181.2081,181.3461,181.0886,181.3093,5642.0
2022-01-27 10:50:00,197.09,197.35,197.07,197.3,5951.0,181.2449,181.484,181.2265,181.438,5951.0
2022-01-27 10:55:00,197.25,197.65,197.19,197.49,8128.0,181.3921,181.7599,181.3369,181.6128,8128.0
2022-01-27 11:00:00,197.45,197.72,197.23,197.23,8574.0,181.576,181.8243,181.3737,181.3737,8574.0
2022-01-27 11:05:00,197.22,197.28,196.57,196.57,7706.0,181.3645,181.4196,180.7667,180.7667,7706.0
2022-01-27 11:10:00,196.55,197.07,196.37,196.98,9758.0,180.7483,181.2265,180.5828,181.1438,9758.0
2022-01-27 11:15:00,196.98,197.15,196.63,196.8,10775.0,181.1438,181.3001,180.8219,180.9782,10775.0
2022-01-27 11:20:00,196.73,196.81,196.1,196.1,2870.0,180.9139,180.9874,180.3345,180.3345,2870.0
2022-01-27 11:25:00,196.26,196.26,195.82,195.83,3187.0,180.4816,180.4816,180.077,180.0862,3187.0
2022-01-27 11:30:00,196.01,196.5,195.95,196.28,4602.0,180.2517,180.7023,180.1966,180.5,4602.0
2022-01-27 11:35:00,196.36,196.5,196.26,196.32,3322.0,180.5736,180.7023,180.4816,180.5368,3322.0
2022-01-27 11:40:00,196.39,196.44,196.08,196.15,3078.0,180.6012,180.6472,180.3161,180.3805,3078.0
2022-01-27 11:45:00,196.21,196.21,195.8,196.07,3189.0,180.4357,180.4357,180.0586,180.3069,3189.0
2022-01-27 11:50:00,196.0,196.0,195.85,195.94,2716.0,180.2425,180.2425,180.1046,180.1874,2716.0
2022-01-27 11:55:00,195.93,196.09,195.9,196.03,4420.0,180.1782,180.3253,180.1506,180.2701,4420.0
2022-01-27 12:00:00,195.99,196.1,195.83,195.95,4879.0,180.2333,180.3345,180.0862,180.1966,4879.0
2022-01-27 12:05:00,196.02,196.02,195.49,195.55,5366.0,180.2609,180.2609,179.7735,179.8287,5366.0
2022-01-27 12:10:00,195.62,195.62,195.15,195.15,4887.0,179.8931,179.8931,179.4609,179.4609,4887.0
2022-01-27 12:15:00,195.11,195.11,194.68,194.69,1041.0,179.4241,179.4241,179.0287,179.0379,1041.0
2022-01-27 12:20:00,194.53,194.73,194.46,194.59,2570.0,178.8907,179.0746,178.8264,178.9459,2570.0
2022-01-27 12:25:00,194.55,194.55,194.16,194.27,1261.0,178.9091,178.9091,178.5505,178.6516,1261.0
2022-01-27 12:30:00,194.39,194.39,194.0,194.3,3551.0,178.762,178.762,178.4033,178.6792,3551.0
2022-01-27 12:35:00,194.22,194.22,193.67,193.7,2366.0,178.6056,178.6056,178.0999,178.1275,2366.0
2022-01-27 12:40:00,193.82,193.9,193.47,193.48,1909.0,178.2378,178.3114,177.9159,177.9251,1909.0
2022-01-27 12:45:00,193.48,193.48,193.12,193.2,4200.0,177.9251,177.9251,177.5941,177.6677,4200.0
2022-01-27 12:50:00,193.23,193.58,193.23,193.37,2952.0,177.6952,178.0171,177.6952,177.824,2952.0
2022-01-27 12:55:00,193.49,193.76,193.45,193.67,3754.0,177.9343,178.1826,177.8976,178.0999,3754.0
2022-01-27 13:00:00,193.56,193.88,193.56,193.69,6499.0,177.9987,178.293,177.9987,178.1183,6499.0
2022-01-27 13:05:00,193.71,193.76,193.39,193.4,4632.0,178.1366,178.1826,177.8424,177.8516,4632.0
2022-01-27 13:10:00,193.33,193.48,193.31,193.48,1572.0,177.7872,177.9251,177.7688,177.9251,1572.0
2022-01-27 13:15:00,193.42,193.52,193.28,193.33,2750.0,177.87,177.9619,177.7412,177.7872,2750.0
2022-01-27 13:20:00,193.21,193.21,192.88,192.89,1600.0,177.6768,177.6768,177.3734,177.3826,1600.0
2022-01-27 13:25:00,192.89,192.99,192.62,192.62,3698.0,177.3826,177.4745,177.1343,177.1343,3698.0
2022-01-27 13:30:00,192.64,192.92,192.64,192.89,3077.0,177.1527,177.4102,177.1527,177.3826,3077.0
2022-01-27 13:35:00,192.99,193.08,192.81,192.86,2758.0,177.4745,177.5573,177.309,177.355,2758.0
2022-01-27 13:40:00,192.77,193.03,192.65,192.85,2937.0,177.2722,177.5113,177.1619,177.3458,2937.0
2022-01-27 13:45:00,192.86,193.16,192.85,193.16,1600.0,177.355,177.6309,177.3458,177.6309,1600.0
2022-01-27 13:50:00,193.09,193.17,192.87,192.92,3115.0,177.5665,177.6401,177.3642,177.4102,3115.0
2022-01-27 13:55:00,192.91,193.16,192.85,193.08,3468.0,177.401,177.6309,177.3458,177.5573,3468.0
2022-01-27 14:00:00,193.13,193.32,192.92,192.92,4019.0,177.6033,177.778,177.4102,177.4102,4019.0
2022-01-27 14:05:00,193.01,193.45,192.99,193.35,32086.0,177.4929,177.8976,177.4745,177.8056,32086.0
2022-01-27 14:10:00,193.34,193.41,193.15,193.2,5701.0,177.7964,177.8608,177.6217,177.6677,5701.0
2022-01-27 14:15:00,193.14,193.15,192.76,192.77,4138.0,177.6125,177.6217,177.263,177.2722,4138.0
2022-01-27 14:20:00,192.89,192.89,192.39,192.47,2500.0,177.3826,177.3826,176.9228,176.9963,2500.0
2022-01-27 14:25:00,192.35,192.41,192.3,192.31,4246.0,176.886,176.9412,176.84,176.8492,4246.0
2022-01-27 14:30:00,192.39,192.5,192.25,192.5,6348.0,176.9228,177.0239,176.794,177.0239,6348.0
2022-01-27 14:35:00,192.5,192.97,192.49,192.91,4987.0,177.0239,177.4561,177.0147,177.401,4987.0
2022-01-27 14:40:00,192.94,193.37,192.94,193.37,4156.0,177.4286,177.824,177.4286,177.824,4156.0
2022-01-27 14:45:00,193.37,193.5,193.32,193.42,5590.0,177.824,177.9435,177.778,177.87,5590.0
2022-01-27 14:50:00,193.4,193.6,193.27,193.28,8248.0,177.8516,178.0355,177.732,177.7412,8248.0
2022-01-27 14:55:00,193.34,193.35,193.14,193.32,4462.0,177.7964,177.8056,177.6125,177.778,4462.0
2022-01-27 15:00:00,193.22,194.12,193.22,194.05,13416.0,177.686,178.5137,177.686,178.4493,13416.0
2022-01-27 15:05:00,194.1,194.25,193.83,193.94,12500.0,178.4953,178.6332,178.247,178.3482,12500.0
2022-01-27 15:10:00,193.94,193.97,193.34,193.41,10866.0,178.3482,178.3757,177.7964,177.8608,10866.0
2022-01-27 15:15:00,193.35,193.6,193.26,193.6,9076.0,177.8056,178.0355,177.7228,178.0355,9076.0
2022-01-27 15:20:00,193.65,193.97,193.49,193.97,6776.0,178.0815,178.3757,177.9343,178.3757,6776.0
2022-01-27 15:25:00,193.97,194.26,193.97,194.18,5151.0,178.3757,178.6424,178.3757,178.5689,5151.0
2022-01-27 15:30:00,194.15,194.58,194.03,194.45,18034.0,178.5413,178.9367,178.4309,178.8172,18034.0
2022-01-27 15:35:00,194.45,194.57,194.1,194.21,22469.0,178.8172,178.9275,178.4953,178.5965,22469.0
2022-01-27 15:40:00,194.24,194.77,194.14,194.49,20273.0,178.624,179.1114,178.5321,178.8539,20273.0
2022-01-27 15:45:00,194.49,194.97,194.29,194.56,34518.0,178.8539,179.2954,178.67,178.9183,34518.0
2022-01-27 15:50:00,194.48,194.57,194.18,194.22,32959.0,178.8447,178.9275,178.5689,178.6056,32959.0
2022-01-27 15:55:00,194.17,194.43,194.06,194.37,64527.0,178.5597,178.7988,178.4585,178.7436,64527.0
2022-01-28 09:30:00,193.52,193.52,191.5,191.67,21965.0,177.9619,177.9619,176.1043,176.2607,21965.0
2022-01-28 09:35:00,191.51,192.08,191.0,191.08,6994.0,176.1135,176.6377,175.6445,175.7181,6994.0
2022-01-28 09:40:00,191.04,192.1,191.04,191.33,4254.0,175.6813,176.6561,175.6813,175.948,4254.0
2022-01-28 09:45:00,191.5,192.06,191.2,191.7,5983.0,176.1043,176.6193,175.8284,176.2882,5983.0
2022-01-28 09:50:00,191.54,192.36,191.45,191.84,7402.0,176.1411,176.8952,176.0583,176.417,7402.0
2022-01-28 09:55:00,191.97,192.94,191.88,192.9,7643.0,176.5365,177.4286,176.4538,177.3918,7643.0
2022-01-28 10:00:00,192.62,192.91,192.41,192.89,7366.0,177.1343,177.401,176.9412,177.3826,7366.0
2022-01-28 10:05:00,192.76,193.14,192.57,193.14,5746.0,177.263,177.6125,177.0883,177.6125,5746.0
2022-01-28 10:10:00,193.21,193.48,193.18,193.4,4304.0,177.6768,177.9251,177.6493,177.8516,4304.0
2022-01-28 10:15:00,193.38,193.79,193.38,193.71,2860.0,177.8332,178.2102,177.8332,178.1366,2860.0
2022-01-28 10:20:00,193.8,194.09,193.78,194.0,6187.0,178.2194,178.4861,178.201,178.4033,6187.0
2022-01-28 10:25:00,194.05,194.62,194.05,194.31,2210.0,178.4493,178.9735,178.4493,178.6884,2210.0
2022-01-28 10:30:00,194.25,194.42,193.85,193.85,6472.0,178.6332,178.7896,178.2654,178.2654,6472.0
2022-01-28 10:35:00,193.97,194.18,193.69,193.69,8702.0,178.3757,178.5689,178.1183,178.1183,8702.0
2022-01-28 10:40:00,193.58,193.62,193.16,193.53,4848.0,178.0171,178.0539,177.6309,177.9711,4848.0
2022-01-28 10:45:00,193.37,193.5,192.86,193.31,6657.0,177.824,177.9435,177.355,177.7688,6657.0
2022-01-28 10:50:00,193.51,193.77,193.35,193.66,5593.0,177.9527,178.1918,177.8056,178.0907,5593.0
2022-01-28 10:55:00,193.57,193.57,193.19,193.42,4351.0,178.0079,178.0079,177.6585,177.87,4351.0
2022-01-28 11:00:00,193.75,193.75,193.25,193.49,1351.0,178.1734,178.1734,177.7136,177.9343,1351.0
2022-01-28 11:05:00,193.22,193.32,192.99,193.05,5415.0,177.686,177.778,177.4745,177.5297,5415.0
2022-01-28 11:10:00,193.04,193.63,193.04,193.61,3171.0,177.5205,178.0631,177.5205,178.0447,3171.0
2022-01-28 11:15:00,193.7,193.86,193.32,193.53,6562.0,178.1275,178.2746,177.778,177.9711,6562.0
2022-01-28 11:20:00,193.51,193.61,193.36,193.61,1310.0,177.9527,178.0447,177.8148,178.0447,1310.0
2022-01-28 11:25:00,193.62,193.93,193.52,193.73,4712.0,178.0539,178.339,177.9619,178.155,4712.0
2022-01-28 11:30:00,193.84,194.14,193.84,194.14,3392.0,178.2562,178.5321,178.2562,178.5321,3392.0
2022-01-28 11:35:00,194.3,194.68,194.3,194.61,3654.0,178.6792,179.0287,178.6792,178.9643,3654.0
2022-01-28 11:40:00,194.56,195.04,194.56,194.85,3531.0,178.9183,179.3597,178.9183,179.185,3531.0
2022-01-28 11:45:00,194.92,194.93,194.65,194.7,2842.0,179.2494,179.2586,179.0011,179.0471,2842.0
2022-01-28 11:50:00,194.65,194.65,194.29,194.39,3831.0,179.0011,179.0011,178.67,178.762,3831.0
2022-01-28 11:55:00,194.52,194.55,194.36,194.5,3530.0,178.8815,178.9091,178.7344,178.8631,3530.0
2022-01-28 12:00:00,194.46,194.6,194.43,194.57,3303.0,178.8264,178.9551,178.7988,178.9275,3303.0
2022-01-28 12:05:00,194.66,194.67,194.42,194.47,5219.0,179.0103,179.0195,178.7896,178.8355,5219.0
2022-01-28 12:10:00,194.5,194.58,194.34,194.43,3257.0,178.8631,178.9367,178.716,178.7988,3257.0
2022-01-28 12:15:00,194.54,194.97,194.49,194.97,4043.0,178.8999,179.2954,178.8539,179.2954,4043.0
2022-01-28 12:20:00,194.89,195.09,194.75,195.03,3742.0,179.2218,179.4057,179.093,179.3505,3742.0
2022-01-28 12:25:00,195.02,195.15,194.86,195.14,2933.0,179.3413,179.4609,179.1942,179.4517,2933.0
2022-01-28 12:30:00,195.05,195.1,194.99,195.03,2203.0,179.3689,179.4149,179.3137,179.3505,2203.0
2022-01-28 12:35:00,194.98,194.98,194.73,194.83,2370.0,179.3045,179.3045,179.0746,179.1666,2370.0
2022-01-28 12:40:00,194.76,194.91,194.48,194.61,4607.0,179.1022,179.2402,178.8447,178.9643,4607.0
2022-01-28 12:45:00,194.34,194.4,194.07,194.4,2905.0,178.716,178.7712,178.4677,178.7712,2905.0
2022-01-28 12:50:00,194.37,194.38,194.11,194.28,1424.0,178.7436,178.7528,178.5045,178.6608,1424.0
2022-01-28 12:55:00,194.38,194.54,194.38,194.44,1802.0,178.7528,178.8999,178.7528,178.808,1802.0
2022-01-28 13:00:00,194.39,194.74,194.39,194.73,2383.0,178.762,179.0838,178.762,179.0746,2383.0
2022-01-28 13:05:00,194.96,195.09,194.8,195.09,3654.0,179.2862,179.4057,179.139,179.4057,3654.0
2022-01-28 13:10:00,194.96,195.19,194.96,194.98,1202.0,179.2862,179.4977,179.2862,179.3045,1202.0
2022-01-28 13:15:00,194.89,194.9,194.7,194.7,1755.0,179.2218,179.231,179.0471,179.0471,1755.0
2022-01-28 13:20:00,194.64,194.75,194.54,194.6,2616.0,178.9919,179.093,178.8999,178.9551,2616.0
2022-01-28 13:25:00,194.66,194.78,194.46,194.68,3200.0,179.0103,179.1206,178.8264,179.0287,3200.0
2022-01-28 13:30:00,194.83,194.9,194.71,194.9,1307.0,179.1666,179.231,179.0563,179.231,1307.0
2022-01-28 13:35:00,195.02,195.07,194.76,195.03,1623.0,179.3413,179.3873,179.1022,179.3505,1623.0
2022-01-28 13:40:00,195.1,195.34,195.1,195.31,2014.0,179.4149,179.6356,179.4149,179.608,2014.0
2022-01-28 13:45:00,195.27,195.49,195.21,195.31,1929.0,179.5712,179.7735,179.5161,179.608,1929.0
2022-01-28 13:50:00,195.5,195.54,195.4,195.49,3195.0,179.7827,179.8195,179.6908,179.7735,3195.0
2022-01-28 13:55:00,195.45,195.45,195.3,195.35,1023.0,179.7368,179.7368,179.5988,179.6448,1023.0
2022-01-28 14:00:00,195.29,195.31,194.97,195.02,3209.0,179.5896,179.608,179.2954,179.3413,3209.0
2022-01-28 14:05:00,195.11,195.32,195.1,195.32,2503.0,179.4241,179.6172,179.4149,179.6172,2503.0
2022-01-28 14:10:00,195.31,195.35,195.08,195.11,3411.0,179.608,179.6448,179.3965,179.4241,3411.0
2022-01-28 14:15:00,195.09,195.09,194.85,195.09,2832.0,179.4057,179.4057,179.185,179.4057,2832.0
2022-01-28 14:20:00,195.14,195.14,194.52,194.52,3935.0,179.4517,179.4517,178.8815,178.8815,3935.0
2022-01-28 14:25:00,194.57,194.62,194.45,194.53,3321.0,178.9275,178.9735,178.8172,178.8907,3321.0
2022-01-28 14:30:00,194.38,194.62,194.38,194.39,5035.0,178.7528,178.9735,178.7528,178.762,5035.0
2022-01-28 14:35:00,194.36,194.54,194.35,194.54,1294.0,178.7344,178.8999,178.7252,178.8999,1294.0
2022-01-28 14:40:00,194.83,194.98,194.64,194.91,6351.0,179.1666,179.3045,178.9919,179.2402,6351.0
2022-01-28 14:45:00,194.95,195.28,194.94,195.22,2641.0,179.277,179.5804,179.2678,179.5253,2641.0
2022-01-28 14:50:00,195.21,195.37,195.13,195.31,3891.0,179.5161,179.6632,179.4425,179.608,3891.0
2022-01-28 14:55:00,195.37,195.51,195.35,195.49,3809.0,179.6632,179.7919,179.6448,179.7735,3809.0
2022-01-28 15:00:00,195.5,195.7,195.41,195.68,1000.0,179.7827,179.9667,179.7,179.9483,1000.0
2022-01-28 15:05:00,195.75,196.02,195.72,195.79,2818.0,180.0126,180.2609,179.9851,180.0494,2818.0
2022-01-28 15:10:00,195.8,195.81,195.47,195.7,2746.0,180.0586,180.0678,179.7552,179.9667,2746.0
2022-01-28 15:15:00,195.75,195.81,195.54,195.7,3180.0,180.0126,180.0678,179.8195,179.9667,3180.0
2022-01-28 15:20:00,195.61,195.92,195.61,195.79,5717.0,179.8839,180.169,179.8839,180.0494,5717.0
2022-01-28 15:25:00,195.84,195.87,195.55,195.71,6057.0,180.0954,180.123,179.8287,179.9759,6057.0
2022-01-28 15:30:00,195.69,196.16,195.42,196.13,5514.0,179.9575,180.3897,179.7092,180.3621,5514.0
2022-01-28 15:35:00,196.06,196.21,196.01,196.04,5671.0,180.2977,180.4357,180.2517,180.2793,5671.0
2022-01-28 15:40:00,196.07,196.42,196.07,196.23,5965.0,180.3069,180.6288,180.3069,180.4541,5965.0
2022-01-28 15:45:00,196.28,196.68,196.19,196.51,10733.0,180.5,180.8679,180.4173,180.7115,10733.0
2022-01-28 15:50:00,196.64,196.89,196.4,196.89,20858.0,180.8311,181.061,180.6104,181.061,20858.0
2022-01-28 15:55:00,196.82,197.01,196.65,196.81,55003.0,180.9966,181.1713,180.8403,180.9874,55003.0
2022-01-31 09:30:00,195.74,196.36,195.61,196.14,8789.0,180.0034,180.5736,179.8839,180.3713,8789.0
2022-01-31 09:35:00,196.0,196.63,195.73,196.4,2348.0,180.2425,180.8219,179.9943,180.6104,2348.0
2022-01-31 09:40:00,196.32,196.55,195.56,195.97,10064.0,180.5368,180.7483,179.8379,180.215,10064.0
2022-01-31 09:45:00,195.86,195.99,195.61,195.62,4277.0,180.1138,180.2333,179.8839,179.8931,4277.0
2022-01-31 09:50:00,195.89,196.05,195.72,195.74,3987.0,180.1414,180.2885,179.9851,180.0034,3987.0
2022-01-31 09:55:00,195.63,195.97,195.49,195.5,3455.0,179.9023,180.215,179.7735,179.7827,3455.0
2022-01-31 10:00:00,195.31,195.76,195.31,195.48,2828.0,179.608,180.0218,179.608,179.7643,2828.0
2022-01-31 10:05:00,195.41,195.42,195.0,195.23,4115.0,179.7,179.7092,179.3229,179.5344,4115.0
2022-01-31 10:10:00,195.2,195.63,195.2,195.28,2622.0,179.5069,179.9023,179.5069,179.5804,2622.0
2022-01-31 10:15:00,195.49,195.7,195.49,195.65,793.0,179.7735,179.9667,179.7735,179.9207,793.0
2022-01-31 10:20:00,195.99,196.06,195.78,195.89,2153.0,180.2333,180.2977,180.0402,180.1414,2153.0
2022-01-31 10:25:00,195.96,196.06,195.74,195.91,3243.0,180.2058,180.2977,180.0034,180.1598,3243.0
2022-01-31 10:30:00,195.91,196.05,195.7,195.7,1720.0,180.1598,180.2885,179.9667,179.9667,1720.0
2022-01-31 10:35:00,195.68,195.82,195.63,195.65,1698.0,179.9483,180.077,179.9023,179.9207,1698.0
2022-01-31 10:40:00,195.7,195.72,195.6,195.6,2281.0,179.9667,179.9851,179.8747,179.8747,2281.0
2022-01-31 10:45:00,195.84,195.86,195.7,195.74,2115.0,180.0954,180.1138,179.9667,180.0034,2115.0
2022-01-31 10:50:00,195.72,196.03,195.69,195.95,2919.0,179.9851,180.2701,179.9575,180.1966,2919.0
2022-01-31 10:55:00,195.89,196.0,195.45,195.55,4669.0,180.1414,180.2425,179.7368,179.8287,4669.0
2022-01-31 11:00:00,195.72,195.72,195.3,195.3,3427.0,179.9851,179.9851,179.5988,179.5988,3427.0
2022-01-31 11:05:00,195.36,195.81,195.35,195.75,3201.0,179.654,180.0678,179.6448,180.0126,3201.0
2022-01-31 11:10:00,195.73,196.1,195.73,195.9,1972.0,179.9943,180.3345,179.9943,180.1506,1972.0
2022-01-31 11:15:00,196.03,196.4,196.03,196.38,1800.0,180.2701,180.6104,180.2701,180.592,1800.0
2022-01-31 11:20:00,196.52,196.58,196.33,196.46,3646.0,180.7207,180.7759,180.546,180.6656,3646.0
2022-01-31 11:25:00,196.46,196.48,196.24,196.37,3044.0,180.6656,180.684,180.4632,180.5828,3044.0
2022-01-31 11:30:00,196.38,196.43,196.23,196.3,2975.0,180.592,180.638,180.4541,180.5184,2975.0
2022-01-31 11:35:00,196.22,196.37,196.1,196.27,2403.0,180.4449,180.5828,180.3345,180.4908,2403.0
2022-01-31 11:40:00,196.28,196.55,196.28,196.53,2116.0,180.5,180.7483,180.5,180.7299,2116.0
2022-01-31 11:45:00,196.48,196.61,196.46,196.5,2239.0,180.684,180.8035,180.6656,180.7023,2239.0
2022-01-31 11:50:00,196.5,196.68,196.49,196.56,3089.0,180.7023,180.8679,180.6932,180.7575,3089.0
2022-01-31 11:55:00,196.67,196.67,196.43,196.51,1845.0,180.8587,180.8587,180.638,180.7115,1845.0
2022-01-31 12:00:00,196.4,196.42,196.19,196.33,7870.0,180.6104,180.6288,180.4173,180.546,7870.0
2022-01-31 12:05:00,196.35,196.49,196.33,196.42,2885.0,180.5644,180.6932,180.546,180.6288,2885.0
2022-01-31 12:10:00,196.43,196.6,196.43,196.53,2371.0,180.638,180.7943,180.638,180.7299,2371.0
2022-01-31 12:15:00,196.53,197.04,196.51,197.01,3290.0,180.7299,181.1989,180.7115,181.1713,3290.0
2022-01-31 12:20:00,196.96,197.1,196.83,196.93,3460.0,181.1254,181.2541,181.0058,181.0978,3460.0
2022-01-31 12:25:00,197.0,197.28,196.99,197.27,4014.0,181.1621,181.4196,181.153,181.4104,4014.0
2022-01-31 12:30:00,197.22,197.36,197.13,197.24,3668.0,181.3645,181.4932,181.2817,181.3829,3668.0
2022-01-31 12:35:00,197.28,197.4,197.2,197.32,2608.0,181.4196,181.53,181.3461,181.4564,2608.0
2022-01-31 12:40:00,197.22,197.27,197.15,197.27,758.0,181.3645,181.4104,181.3001,181.4104,758.0
2022-01-31 12:45:00,197.19,197.25,196.89,197.03,8655.0,181.3369,181.3921,181.061,181.1897,8655.0
2022-01-31 12:50:00,196.93,197.24,196.87,197.15,3332.0,181.0978,181.3829,181.0426,181.3001,3332.0
2022-01-31 12:55:00,197.24,197.35,197.2,197.2,1422.0,181.3829,181.484,181.3461,181.3461,1422.0
2022-01-31 13:00:00,197.18,197.22,197.08,197.22,2411.0,181.3277,181.3645,181.2357,181.3645,2411.0
2022-01-31 13:05:00,197.1,197.1,197.05,197.1,1100.0,181.2541,181.2541,181.2081,181.2541,1100.0
2022-01-31 13:10:00,197.12,197.14,196.89,197.14,2121.0,181.2725,181.2909,181.061,181.2909,2121.0
2022-01-31 13:15:00,197.19,197.19,197.04,197.16,961.0,181.3369,181.3369,181.1989,181.3093,961.0
2022-01-31 13:20:00,197.18,197.19,197.12,197.19,1677.0,181.3277,181.3369,181.2725,181.3369,1677.0
2022-01-31 13:25:00,197.14,197.36,197.14,197.36,1101.0,181.2909,181.4932,181.2909,181.4932,1101.0
2022-01-31 13:30:00,197.23,197.34,197.19,197.34,4947.0,181.3737,181.4748,181.3369,181.4748,4947.0
2022-01-31 13:35:00,197.62,197.62,197.46,197.58,3110.0,181.7323,181.7323,181.5852,181.6955,3110.0
2022-01-31 13:40:00,197.57,197.63,197.52,197.58,1200.0,181.6863,181.7415,181.6403,181.6955,1200.0
2022-01-31 13:45:00,197.52,197.57,197.4,197.44,2021.0,181.6403,181.6863,181.53,181.5668,2021.0
2022-01-31 13:50:00,197.34,197.4,197.01,197.01,4125.0,181.4748,181.53,181.1713,181.1713,4125.0
2022-01-31 13:55:00,197.07,197.42,197.07,197.33,5201.0,181.2265,181.5484,181.2265,181.4656,5201.0
2022-01-31 14:00:00,197.59,197.61,197.43,197.43,2500.0,181.7047,181.7231,181.5576,181.5576,2500.0
2022-01-31 14:05:00,197.55,197.6,197.48,197.48,1406.0,181.6679,181.7139,181.6036,181.6036,1406.0
2022-01-31 14:10:00,197.46,197.59,197.42,197.53,2335.0,181.5852,181.7047,181.5484,181.6495,2335.0
2022-01-31 14:15:00,197.45,197.45,197.3,197.3,1504.0,181.576,181.576,181.438,181.438,1504.0
2022-01-31 14:20:00,197.26,197.36,197.19,197.19,2113.0,181.4012,181.4932,181.3369,181.3369,2113.0
2022-01-31 14:25:00,197.14,197.25,197.09,197.21,1755.0,181.2909,181.3921,181.2449,181.3553,1755.0
2022-01-31 14:30:00,197.27,197.41,197.17,197.21,4274.0,181.4104,181.5392,181.3185,181.3553,4274.0
2022-01-31 14:35:00,197.24,197.3,197.24,197.3,898.0,181.3829,181.438,181.3829,181.438,898.0
2022-01-31 14:40:00,197.36,197.46,197.35,197.42,3267.0,181.4932,181.5852,181.484,181.5484,3267.0
2022-01-31 14:45:00,197.35,197.43,197.22,197.29,2588.0,181.484,181.5576,181.3645,181.4288,2588.0
2022-01-31 14:50:00,197.31,197.32,197.22,197.25,2852.0,181.4472,181.4564,181.3645,181.3921,2852.0
2022-01-31 14:55:00,197.22,197.25,197.12,197.25,4028.0,181.3645,181.3921,181.2725,181.3921,4028.0
2022-01-31 15:00:00,197.25,197.32,196.73,196.73,4796.0,181.3921,181.4564,180.9139,180.9139,4796.0
2022-01-31 15:05:00,196.7,196.82,196.65,196.72,3922.0,180.8863,180.9966,180.8403,180.9047,3922.0
2022-01-31 15:10:00,196.7,197.12,196.68,196.87,6587.0,180.8863,181.2725,180.8679,181.0426,6587.0
2022-01-31 15:15:00,196.82,196.91,196.8,196.91,3939.0,180.9966,181.0794,180.9782,181.0794,3939.0
2022-01-31 15:20:00,196.99,197.04,196.78,196.78,7536.0,181.153,181.1989,180.9598,180.9598,7536.0
2022-01-31 15:25:00,196.79,196.89,196.68,196.81,2994.0,180.969,181.061,180.8679,180.9874,2994.0
2022-01-31 15:30:00,196.9,196.96,196.69,196.7,10499.0,181.0702,181.1254,180.8771,180.8863,10499.0
2022-01-31 15:35:00,196.68,196.79,196.47,196.72,10605.0,180.8679,180.969,180.6748,180.9047,10605.0
2022-01-31 15:40:00,196.79,197.01,196.71,196.84,6433.0,180.969,181.1713,180.8955,181.015,6433.0
2022-01-31 15:45:00,196.89,196.94,196.81,196.94,7076.0,181.061,181.107,180.9874,181.107,7076.0
2022-01-31 15:50:00,196.89,197.31,196.79,197.25,21741.0,181.061,181.4472,180.969,181.3921,21741.0
2022-01-31 15:55:00,197.2,197.29,196.99,197.05,48621.0,181.3461,181.4288,181.153,181.2081,48621.0
2022-02-01 09:30:00,197.3,197.91,196.34,197.24,18799.0,181.438,181.999,180.5552,181.3829,18799.0
2022-02-01 09:35:00,197.22,197.71,197.21,197.53,3169.0,181.3645,181.8151,181.3553,181.6495,3169.0
2022-02-01 09:40:00,197.4,197.48,197.11,197.39,2828.0,181.53,181.6036,181.2633,181.5208,2828.0
2022-02-01 09:45:00,197.65,197.83,196.73,196.89,2215.0,181.7599,181.9254,180.9139,181.061,2215.0
2022-02-01 09:50:00,196.9,197.27,196.82,196.99,4932.0,181.0702,181.4104,180.9966,181.153,4932.0
2022-02-01 09:55:00,196.97,197.27,196.65,196.72,5460.0,181.1346,181.4104,180.8403,180.9047,5460.0
2022-02-01 10:00:00,196.48,196.7,196.34,196.68,2655.0,180.684,180.8863,180.5552,180.8679,2655.0
2022-02-01 10:05:00,196.53,196.82,196.21,196.66,2701.0,180.7299,180.9966,180.4357,180.8495,2701.0
2022-02-01 10:10:00,196.64,196.72,196.39,196.45,3067.0,180.8311,180.9047,180.6012,180.6564,3067.0
2022-02-01 10:15:00,196.4,196.4,195.73,195.73,1550.0,180.6104,180.6104,179.9943,179.9943,1550.0
2022-02-01 10:20:00,195.57,195.71,195.38,195.53,2293.0,179.8471,179.9759,179.6724,179.8103,2293.0
2022-02-01 10:25:00,195.85,196.01,195.6,195.63,4402.0,180.1046,180.2517,179.8747,179.9023,4402.0
2022-02-01 10:30:00,195.5,195.5,195.09,195.22,3443.0,179.7827,179.7827,179.4057,179.5253,3443.0
2022-02-01 10:35:00,195.22,195.41,195.19,195.41,1010.0,179.5253,179.7,179.4977,179.7,1010.0
2022-02-01 10:40:00,195.51,195.89,195.27,195.81,5649.0,179.7919,180.1414,179.5712,180.0678,5649.0
2022-02-01 10:45:00,195.88,195.91,195.7,195.91,4275.0,180.1322,180.1598,179.9667,180.1598,4275.0
2022-02-01 10:50:00,196.0,196.17,195.9,196.06,7871.0,180.2425,180.3989,180.1506,180.2977,7871.0
2022-02-01 10:55:00,195.96,196.11,195.6,195.73,4135.0,180.2058,180.3437,179.8747,179.9943,4135.0
2022-02-01 11:00:00,195.7,195.73,195.6,195.65,2116.0,179.9667,179.9943,179.8747,179.9207,2116.0
2022-02-01 11:05:00,195.7,195.7,195.14,195.14,3402.0,179.9667,179.9667,179.4517,179.4517,3402.0
2022-02-01 11:10:00,195.13,195.27,195.0,195.04,3533.0,179.4425,179.5712,179.3229,179.3597,3533.0
2022-02-01 11:15:00,195.06,195.11,194.88,195.05,4567.0,179.3781,179.4241,179.2126,179.3689,4567.0
2022-02-01 11:20:00,195.1,195.44,195.08,195.1,2995.0,179.4149,179.7276,179.3965,179.4149,2995.0
2022-02-01 11:25:00,195.08,195.16,194.75,194.86,2589.0,179.3965,179.4701,179.093,179.1942,2589.0
2022-02-01 11:30:00,194.87,194.87,194.47,194.65,2500.0,179.2034,179.2034,178.8355,179.0011,2500.0
2022-02-01 11:35:00,194.7,194.8,194.56,194.65,3911.0,179.0471,179.139,178.9183,179.0011,3911.0
2022-02-01 11:40:00,194.65,194.82,194.62,194.68,4409.0,179.0011,179.1574,178.9735,179.0287,4409.0
2022-02-01 11:45:00,194.71,194.72,194.41,194.55,4903.0,179.0563,179.0654,178.7804,178.9091,4903.0
2022-02-01 11:50:00,194.85,194.94,194.77,194.81,2745.0,179.185,179.2678,179.1114,179.1482,2745.0
2022-02-01 11:55:00,194.69,194.74,194.48,194.55,2013.0,179.0379,179.0838,178.8447,178.9091,2013.0
2022-02-01 12:00:00,194.56,194.86,194.55,194.86,1824.0,178.9183,179.1942,178.9091,179.1942,1824.0
2022-02-01 12:05:00,194.89,195.2,194.89,195.2,1801.0,179.2218,179.5069,179.2218,179.5069,1801.0
2022-02-01 12:10:00,195.36,195.48,195.3,195.3,2604.0,179.654,179.7643,179.5988,179.5988,2604.0
2022-02-01 12:15:00,195.29,195.46,195.21,195.21,2393.0,179.5896,179.746,179.5161,179.5161,2393.0
2022-02-01 12:20:00,195.26,195.26,195.06,195.19,2129.0,179.562,179.562,179.3781,179.4977,2129.0
2022-02-01 12:25:00,195.21,195.31,195.12,195.3,1474.0,179.5161,179.608,179.4333,179.5988,1474.0
2022-02-01 12:30:00,195.25,195.25,194.89,194.94,4099.0,179.5528,179.5528,179.2218,179.2678,4099.0
2022-02-01 12:35:00,194.94,195.04,194.89,194.9,1657.0,179.2678,179.3597,179.2218,179.231,1657.0
2022-02-01 12:40:00,194.85,194.86,194.72,194.77,2331.0,179.185,179.1942,179.0654,179.1114,2331.0
2022-02-01 12:45:00,194.83,194.91,194.66,194.77,3210.0,179.1666,179.2402,179.0103,179.1114,3210.0
2022-02-01 12:50:00,194.82,194.82,194.71,194.82,1420.0,179.1574,179.1574,179.0563,179.1574,1420.0
2022-02-01 12:55:00,194.8,194.83,194.7,194.8,4990.0,179.139,179.1666,179.0471,179.139,4990.0
2022-02-01 13:00:00,194.8,194.82,194.52,194.58,2848.0,179.139,179.1574,178.8815,178.9367,2848.0
2022-02-01 13:05:00,194.5,194.64,194.5,194.64,1500.0,178.8631,178.9919,178.8631,178.9919,1500.0
2022-02-01 13:10:00,194.63,194.83,194.63,194.73,4810.0,178.9827,179.1666,178.9827,179.0746,4810.0
2022-02-01 13:15:00,194.74,194.98,194.74,194.97,3551.0,179.0838,179.3045,179.0838,179.2954,3551.0
2022-02-01 13:20:00,194.91,195.01,194.91,195.01,1669.0,179.2402,179.3321,179.2402,179.3321,1669.0
2022-02-01 13:25:00,194.95,195.1,194.92,195.05,2624.0,179.277,179.4149,179.2494,179.3689,2624.0
2022-02-01 13:30:00,195.03,195.42,195.03,195.42,3815.0,179.3505,179.7092,179.3505,179.7092,3815.0
2022-02-01 13:35:00,195.35,195.4,195.3,195.3,2820.0,179.6448,179.6908,179.5988,179.5988,2820.0
2022-02-01 13:40:00,195.39,195.84,195.39,195.77,2028.0,179.6816,180.0954,179.6816,180.031,2028.0
2022-02-01 13:45:00,195.72,195.86,195.66,195.72,4601.0,179.9851,180.1138,179.9299,179.9851,4601.0
2022-02-01 13:50:00,195.72,196.0,195.72,196.0,2581.0,179.9851,180.2425,179.9851,180.2425,2581.0
2022-02-01 13:55:00,196.07,196.07,195.79,195.81,5832.0,180.3069,180.3069,180.0494,180.0678,5832.0
2022-02-01 14:00:00,195.81,196.03,195.74,196.0,7060.0,180.0678,180.2701,180.0034,180.2425,7060.0
2022-02-01 14:05:00,196.02,196.16,195.98,195.98,7062.0,180.2609,180.3897,180.2242,180.2242,7062.0
2022-02-01 14:10:00,195.95,196.16,195.86,195.87,6969.0,180.1966,180.3897,180.1138,180.123,6969.0
2022-02-01 14:15:00,195.94,196.01,195.88,195.97,3937.0,180.1874,180.2517,180.1322,180.215,3937.0
2022-02-01 14:20:00,195.97,196.14,195.75,195.77,8790.0,180.215,180.3713,180.0126,180.031,8790.0
2022-02-01 14:25:00,195.78,196.17,195.77,196.11,7613.0,180.0402,180.3989,180.031,180.3437,7613.0
2022-02-01 14:30:00,196.11,196.21,196.01,196.16,4430.0,180.3437,180.4357,180.2517,180.3897,4430.0
2022-02-01 14:35:00,196.16,196.2,196.01,196.07,3300.0,180.3897,180.4265,180.2517,180.3069,3300.0
2022-02-01 14:40:00,196.06,196.11,195.88,195.95,5924.0,180.2977,180.3437,180.1322,180.1966,5924.0
2022-02-01 14:45:00,195.94,196.01,195.86,195.9,1883.0,180.1874,180.2517,180.1138,180.1506,1883.0
2022-02-01 14:50:00,195.93,196.0,195.86,196.0,2533.0,180.1782,180.2425,180.1138,180.2425,2533.0
2022-02-01 14:55:00,195.97,196.2,195.93,196.03,7254.0,180.215,180.4265,180.1782,180.2701,7254.0
2022-02-01 15:00:00,196.07,196.21,196.03,196.2,6566.0,180.3069,180.4357,180.2701,180.4265,6566.0
2022-02-01 15:05:00,196.2,196.21,196.02,196.07,5895.0,180.4265,180.4357,180.2609,180.3069,5895.0
2022-02-01 15:10:00,196.15,196.36,196.08,196.11,6481.0,180.3805,180.5736,180.3161,180.3437,6481.0
2022-02-01 15:15:00,196.1,196.31,196.04,196.23,7500.0,180.3345,180.5276,180.2793,180.4541,7500.0
2022-02-01 15:20:00,196.24,196.36,196.11,196.36,8842.0,180.4632,180.5736,180.3437,180.5736,8842.0
2022-02-01 15:25:00,196.39,196.6,196.27,196.29,12492.0,180.6012,180.7943,180.4908,180.5092,12492.0
2022-02-01 15:30:00,196.26,196.33,196.01,196.04,15189.0,180.4816,180.546,180.2517,180.2793,15189.0
2022-02-01 15:35:00,196.01,196.07,195.88,196.03,16512.0,180.2517,180.3069,180.1322,180.2701,16512.0
2022-02-01 15:40:00,196.05,196.21,196.03,196.06,14895.0,180.2885,180.4357,180.2701,180.2977,14895.0
2022-02-01 15:45:00,196.06,196.24,195.98,196.24,24750.0,180.2977,180.4632,180.2242,180.4632,24750.0
2022-02-01 15:50:00,196.25,196.3,196.02,196.03,38627.0,180.4724,180.5184,180.2609,180.2701,38627.0
2022-02-01 15:55:00,196.05,196.1,195.69,195.69,74993.0,180.2885,180.3345,179.9575,179.9575,74993.0
2022-02-02 09:30:00,196.31,198.48,195.98,197.95,29419.0,180.5276,182.5232,180.2242,182.0358,29419.0
2022-02-02 09:35:00,198.01,198.15,197.26,197.83,8275.0,182.0909,182.2197,181.4012,181.9254,8275.0
2022-02-02 09:40:00,197.83,198.14,197.45,197.68,10914.0,181.9254,182.2105,181.576,181.7875,10914.0
2022-02-02 09:45:00,197.53,198.49,197.53,198.49,5018.0,181.6495,182.5324,181.6495,182.5324,5018.0
2022-02-02 09:50:00,198.23,198.34,197.39,197.39,3843.0,182.2933,182.3944,181.5208,181.5208,3843.0
2022-02-02 09:55:00,197.31,197.75,197.13,197.75,7156.0,181.4472,181.8519,181.2817,181.8519,7156.0
2022-02-02 10:00:00,197.56,197.96,197.31,197.31,5640.0,181.6771,182.045,181.4472,181.4472,5640.0
2022-02-02 10:05:00,197.31,197.38,196.96,197.33,7251.0,181.4472,181.5116,181.1254,181.4656,7251.0
2022-02-02 10:10:00,197.25,197.73,197.25,197.39,5734.0,181.3921,181.8335,181.3921,181.5208,5734.0
2022-02-02 10:15:00,197.29,197.51,197.15,197.15,7167.0,181.4288,181.6311,181.3001,181.3001,7167.0
2022-02-02 10:20:00,197.25,197.9,197.25,197.83,5682.0,181.3921,181.9898,181.3921,181.9254,5682.0
2022-02-02 10:25:00,197.75,197.75,197.35,197.35,6418.0,181.8519,181.8519,181.484,181.484,6418.0
2022-02-02 10:30:00,197.22,197.56,197.15,197.43,4582.0,181.3645,181.6771,181.3001,181.5576,4582.0
2022-02-02 10:35:00,197.49,198.39,197.49,198.33,8878.0,181.6128,182.4404,181.6128,182.3852,8878.0
2022-02-02 10:40:00,198.39,198.58,198.06,198.06,6541.0,182.4404,182.6151,182.1369,182.1369,6541.0
2022-02-02 10:45:00,198.11,198.22,197.99,198.1,5465.0,182.1829,182.2841,182.0726,182.1737,5465.0
2022-02-02 10:50:00,198.19,198.32,198.01,198.24,5896.0,182.2565,182.376,182.0909,182.3025,5896.0
2022-02-02 10:55:00,198.22,198.4,198.07,198.24,6311.0,182.2841,182.4496,182.1461,182.3025,6311.0
2022-02-02 11:00:00,198.21,198.35,198.1,198.16,5931.0,182.2749,182.4036,182.1737,182.2289,5931.0
2022-02-02 11:05:00,198.16,198.31,198.04,198.09,8647.0,182.2289,182.3668,182.1185,182.1645,8647.0
2022-02-02 11:10:00,198.06,198.41,197.94,198.36,8512.0,182.1369,182.4588,182.0266,182.4128,8512.0
2022-02-02 11:15:00,198.23,198.48,198.23,198.44,4197.0,182.2933,182.5232,182.2933,182.4864,4197.0
2022-02-02 11:20:00,198.3,198.45,198.0,198.34,10247.0,182.3576,182.4956,182.0818,182.3944,10247.0
2022-02-02 11:25:00,198.31,198.54,198.14,198.42,5524.0,182.3668,182.5783,182.2105,182.468,5524.0
2022-02-02 11:30:00,198.41,198.72,198.38,198.62,11482.0,182.4588,182.7439,182.4312,182.6519,11482.0
2022-02-02 11:35:00,198.62,199.19,198.6,198.86,8128.0,182.6519,183.1761,182.6335,182.8726,8128.0
2022-02-02 11:40:00,198.86,199.04,198.8,198.89,6794.0,182.8726,183.0381,182.8174,182.9002,6794.0
2022-02-02 11:45:00,198.85,199.35,198.8,199.34,18202.0,182.8634,183.3232,182.8174,183.314,18202.0
2022-02-02 11:50:00,199.29,199.31,198.67,198.73,6414.0,183.268,183.2864,182.6979,182.7531,6414.0
2022-02-02 11:55:00,198.79,198.8,198.41,198.41,9758.0,182.8082,182.8174,182.4588,182.4588,9758.0
2022-02-02 12:00:00,198.38,198.44,198.22,198.24,8279.0,182.4312,182.4864,182.2841,182.3025,8279.0
2022-02-02 12:05:00,198.32,198.42,198.17,198.21,7443.0,182.376,182.468,182.2381,182.2749,7443.0
2022-02-02 12:10:00,198.23,198.25,197.87,197.94,6768.0,182.2933,182.3117,181.9622,182.0266,6768.0
2022-02-02 12:15:00,197.91,198.11,197.8,197.87,6098.0,181.999,182.1829,181.8978,181.9622,6098.0
2022-02-02 12:20:00,197.69,197.91,197.62,197.85,7752.0,181.7967,181.999,181.7323,181.9438,7752.0
2022-02-02 12:25:00,197.9,197.99,197.71,197.87,6076.0,181.9898,182.0726,181.8151,181.9622,6076.0
2022-02-02 12:30:00,197.9,198.15,197.75,198.1,10149.0,181.9898,182.2197,181.8519,182.1737,10149.0
2022-02-02 12:35:00,198.1,198.1,197.79,197.81,6600.0,182.1737,182.1737,181.8886,181.907,6600.0
2022-02-02 12:40:00,197.82,197.82,197.52,197.63,7216.0,181.9162,181.9162,181.6403,181.7415,7216.0
2022-02-02 12:45:00,197.69,197.89,197.65,197.88,5161.0,181.7967,181.9806,181.7599,181.9714,5161.0
2022-02-02 12:50:00,197.89,198.02,197.68,197.72,6275.0,181.9806,182.1001,181.7875,181.8243,6275.0
2022-02-02 12:55:00,197.69,197.97,197.68,197.97,7327.0,181.7967,182.0542,181.7875,182.0542,7327.0
2022-02-02 13:00:00,197.97,198.43,197.9,198.23,15349.0,182.0542,182.4772,181.9898,182.2933,15349.0
2022-02-02 13:05:00,198.22,198.23,198.0,198.09,7454.0,182.2841,182.2933,182.0818,182.1645,7454.0
2022-02-02 13:10:00,198.08,198.28,198.0,198.2,8702.0,182.1553,182.3392,182.0818,182.2657,8702.0
2022-02-02 13:15:00,198.22,198.27,197.86,197.88,8150.0,182.2841,182.33,181.953,181.9714,8150.0
2022-02-02 13:20:00,197.89,198.2,197.85,198.19,18767.0,181.9806,182.2657,181.9438,182.2565,18767.0
2022-02-02 13:25:00,198.15,198.24,197.94,198.19,22329.0,182.2197,182.3025,182.0266,182.2565,22329.0
2022-02-02 13:30:00,198.17,198.29,198.17,198.21,6173.0,182.2381,182.3484,182.2381,182.2749,6173.0
2022-02-02 13:35:00,198.2,198.38,198.08,198.3,21050.0,182.2657,182.4312,182.1553,182.3576,21050.0
2022-02-02 13:40:00,198.31,198.46,198.28,198.3,5201.0,182.3668,182.5048,182.3392,182.3576,5201.0
2022-02-02 13:45:00,198.27,198.37,198.25,198.31,3493.0,182.33,182.422,182.3117,182.3668,3493.0
2022-02-02 13:50:00,198.35,198.75,198.26,198.75,12595.0,182.4036,182.7715,182.3209,182.7715,12595.0
2022-02-02 13:55:00,198.72,198.9,198.64,198.8,18844.0,182.7439,182.9094,182.6703,182.8174,18844.0
2022-02-02 14:00:00,198.76,198.76,198.43,198.66,10300.0,182.7807,182.7807,182.4772,182.6887,10300.0
2022-02-02 14:05:00,198.63,198.63,198.42,198.58,7268.0,182.6611,182.6611,182.468,182.6151,7268.0
2022-02-02 14:10:00,198.66,198.71,198.42,198.42,5479.0,182.6887,182.7347,182.468,182.468,5479.0
2022-02-02 14:15:00,198.47,198.7,198.36,198.64,12279.0,182.514,182.7255,182.4128,182.6703,12279.0
2022-02-02 14:20:00,198.62,198.84,198.58,198.65,9008.0,182.6519,182.8542,182.6151,182.6795,9008.0
2022-02-02 14:25:00,198.7,198.84,198.59,198.64,6655.0,182.7255,182.8542,182.6243,182.6703,6655.0
2022-02-02 14:30:00,198.72,198.77,198.39,198.4,12504.0,182.7439,182.7898,182.4404,182.4496,12504.0
2022-02-02 14:35:00,198.35,198.58,198.16,198.42,16054.0,182.4036,182.6151,182.2289,182.468,16054.0
2022-02-02 14:40:00,198.46,198.53,198.37,198.46,8589.0,182.5048,182.5691,182.422,182.5048,8589.0
2022-02-02 14:45:00,198.46,198.55,198.26,198.38,12615.0,182.5048,182.5875,182.3209,182.4312,12615.0
2022-02-02 14:50:00,198.31,198.63,198.31,198.59,10535.0,182.3668,182.6611,182.3668,182.6243,10535.0
2022-02-02 14:55:00,198.53,198.53,198.36,198.37,7559.0,182.5691,182.5691,182.4128,182.422,7559.0
2022-02-02 15:00:00,198.39,198.57,198.35,198.56,10279.0,182.4404,182.6059,182.4036,182.5967,10279.0
2022-02-02 15:05:00,198.51,198.53,198.1,198.16,8691.0,182.5508,182.5691,182.1737,182.2289,8691.0
2022-02-02 15:10:00,198.21,198.32,197.93,198.08,14972.0,182.2749,182.376,182.0174,182.1553,14972.0
2022-02-02 15:15:00,198.15,198.34,198.15,198.3,8877.0,182.2197,182.3944,182.2197,182.3576,8877.0
2022-02-02 15:20:00,198.31,198.45,198.11,198.33,12013.0,182.3668,182.4956,182.1829,182.3852,12013.0
2022-02-02 15:25:00,198.23,198.38,198.13,198.3,9186.0,182.2933,182.4312,182.2013,182.3576,9186.0
2022-02-02 15:30:00,198.35,198.48,198.23,198.47,10205.0,182.4036,182.5232,182.2933,182.514,10205.0
2022-02-02 15:35:00,198.52,198.66,198.42,198.43,14032.0,182.5599,182.6887,182.468,182.4772,14032.0
2022-02-02 15:40:00,198.43,198.61,198.35,198.4,17972.0,182.4772,182.6427,182.4036,182.4496,17972.0
2022-02-02 15:45:00,198.38,198.54,198.15,198.43,34662.0,182.4312,182.5783,182.2197,182.4772,34662.0
2022-02-02 15:50:00,198.45,198.52,198.27,198.46,54183.0,182.4956,182.5599,182.33,182.5048,54183.0
2022-02-02 15:55:00,198.46,198.56,198.1,198.56,91161.0,182.5048,182.5967,182.1737,182.5967,91161.0
2022-02-03 09:30:00,199.0,202.36,199.0,200.5,26364.0,183.0014,186.0912,183.0014,184.3808,26364.0
2022-02-03 09:35:00,200.88,201.4,200.33,201.14,19094.0,184.7302,185.2084,184.2244,184.9693,19094.0
2022-02-03 09:40:00,201.18,203.2,201.02,203.2,16668.0,185.0061,186.8637,184.859,186.8637,16668.0
2022-02-03 09:45:00,203.06,205.0,202.51,202.75,53857.0,186.735,188.519,186.2292,186.4499,53857.0
2022-02-03 09:50:00,202.89,203.9,201.84,202.9,43812.0,186.5786,187.5074,185.613,186.5878,43812.0
2022-02-03 09:55:00,202.81,204.19,202.57,204.15,13281.0,186.5051,187.7741,186.2843,187.7373,13281.0
2022-02-03 10:00:00,204.15,204.5,203.54,203.55,9720.0,187.7373,188.0592,187.1764,187.1856,9720.0
2022-02-03 10:05:00,203.53,203.83,202.79,203.0,8354.0,187.1672,187.443,186.4867,186.6798,8354.0
2022-02-03 10:10:00,202.96,203.44,202.57,202.96,6869.0,186.643,187.0844,186.2843,186.643,6869.0
2022-02-03 10:15:00,203.02,203.64,203.01,203.42,12881.0,186.6982,187.2683,186.689,187.066,12881.0
2022-02-03 10:20:00,203.28,203.86,203.07,203.82,25255.0,186.9373,187.4706,186.7442,187.4339,25255.0
2022-02-03 10:25:00,203.67,204.51,203.67,204.48,8263.0,187.2959,188.0684,187.2959,188.0408,8263.0
2022-02-03 10:30:00,204.27,204.58,203.71,204.04,17459.0,187.8477,188.1328,187.3327,187.6362,17459.0
2022-02-03 10:35:00,204.11,204.77,203.96,204.65,30106.0,187.7005,188.3075,187.5626,188.1971,30106.0
2022-02-03 10:40:00,204.74,205.57,204.56,205.53,18698.0,188.2799,189.0432,188.1144,189.0064,18698.0
2022-02-03 10:45:00,205.28,206.08,205.15,206.04,13700.0,188.7765,189.5122,188.6569,189.4754,13700.0
2022-02-03 10:50:00,205.85,206.16,205.11,205.15,13419.0,189.3007,189.5857,188.6201,188.6569,13419.0
2022-02-03 10:55:00,205.38,205.45,204.41,204.41,11791.0,188.8684,188.9328,187.9764,187.9764,11791.0
2022-02-03 11:00:00,204.53,205.53,204.53,205.3,11706.0,188.0868,189.0064,188.0868,188.7949,11706.0
2022-02-03 11:05:00,205.44,205.7,205.11,205.29,9635.0,188.9236,189.1627,188.6201,188.7857,9635.0
2022-02-03 11:10:00,205.39,205.39,204.41,204.41,8189.0,188.8776,188.8776,187.9764,187.9764,8189.0
2022-02-03 11:15:00,204.68,205.25,204.61,204.9,6116.0,188.2247,188.7489,188.1603,188.427,6116.0
2022-02-03 11:20:00,205.24,205.7,205.24,205.61,7105.0,188.7397,189.1627,188.7397,189.0799,7105.0
2022-02-03 11:25:00,205.7,205.79,205.46,205.46,6173.0,189.1627,189.2455,188.942,188.942,6173.0
2022-02-03 11:30:00,205.48,205.73,205.16,205.36,7929.0,188.9604,189.1903,188.6661,188.85,7929.0
2022-02-03 11:35:00,205.43,205.63,205.21,205.22,5283.0,188.9144,189.0983,188.7121,188.7213,5283.0
2022-02-03 11:40:00,205.36,205.36,204.64,204.64,7086.0,188.85,188.85,188.1879,188.1879,7086.0
2022-02-03 11:45:00,204.58,204.75,204.23,204.6,8674.0,188.1328,188.2891,187.8109,188.1511,8674.0
2022-02-03 11:50:00,204.77,204.77,204.36,204.6,4297.0,188.3075,188.3075,187.9304,188.1511,4297.0
2022-02-03 11:55:00,204.66,204.66,204.35,204.47,4460.0,188.2063,188.2063,187.9212,188.0316,4460.0
2022-02-03 12:00:00,204.5,204.81,204.47,204.64,5474.0,188.0592,188.3443,188.0316,188.1879,5474.0
2022-02-03 12:05:00,204.57,204.7,204.37,204.47,8526.0,188.1236,188.2431,187.9396,188.0316,8526.0
2022-02-03 12:10:00,204.37,204.56,204.26,204.29,25865.0,187.9396,188.1144,187.8385,187.8661,25865.0
2022-02-03 12:15:00,204.2,204.64,204.18,204.49,7512.0,187.7833,188.1879,187.7649,188.05,7512.0
2022-02-03 12:20:00,204.48,204.73,204.48,204.6,3798.0,188.0408,188.2707,188.0408,188.1511,3798.0
2022-02-03 12:25:00,204.56,204.97,204.45,204.88,8587.0,188.1144,188.4914,188.0132,188.4086,8587.0
2022-02-03 12:30:00,204.87,204.88,204.45,204.54,2733.0,188.3994,188.4086,188.0132,188.096,2733.0
2022-02-03 12:35:00,204.66,204.82,204.5,204.63,3744.0,188.2063,188.3535,188.0592,188.1787,3744.0
2022-02-03 12:40:00,204.77,204.85,204.62,204.75,3223.0,188.3075,188.381,188.1695,188.2891,3223.0
2022-02-03 12:45:00,204.81,204.84,204.7,204.73,6579.0,188.3443,188.3719,188.2431,188.2707,6579.0
2022-02-03 12:50:00,204.59,204.6,204.38,204.41,4478.0,188.1419,188.1511,187.9488,187.9764,4478.0
2022-02-03 12:55:00,204.45,204.73,204.36,204.72,7167.0,188.0132,188.2707,187.9304,188.2615,7167.0
2022-02-03 13:00:00,204.74,204.89,204.53,204.61,9629.0,188.2799,188.4178,188.0868,188.1603,9629.0
2022-02-03 13:05:00,204.62,204.64,204.4,204.56,7261.0,188.1695,188.1879,187.9672,188.1144,7261.0
2022-02-03 13:10:00,204.53,205.22,204.46,204.92,10875.0,188.0868,188.7213,188.0224,188.4454,10875.0
2022-02-03 13:15:00,204.95,205.57,204.95,205.36,7419.0,188.473,189.0432,188.473,188.85,7419.0
2022-02-03 13:20:00,205.46,205.46,205.23,205.3,3777.0,188.942,188.942,188.7305,188.7949,3777.0
2022-02-03 13:25:00,205.35,205.43,205.17,205.32,5905.0,188.8408,188.9144,188.6753,188.8133,5905.0
2022-02-03 13:30:00,205.35,205.35,204.94,205.02,6833.0,188.8408,188.8408,188.4638,188.5374,6833.0
2022-02-03 13:35:00,204.96,205.03,204.68,204.82,4925.0,188.4822,188.5466,188.2247,188.3535,4925.0
2022-02-03 13:40:00,204.82,205.02,204.72,204.81,15077.0,188.3535,188.5374,188.2615,188.3443,15077.0
2022-02-03 13:45:00,204.89,205.03,204.85,205.03,6803.0,188.4178,188.5466,188.381,188.5466,6803.0
2022-02-03 13:50:00,205.02,205.05,204.76,204.76,6967.0,188.5374,188.565,188.2983,188.2983,6967.0
2022-02-03 13:55:00,204.77,204.79,204.46,204.76,6105.0,188.3075,188.3259,188.0224,188.2983,6105.0
2022-02-03 14:00:00,204.77,204.89,204.59,204.79,3902.0,188.3075,188.4178,188.1419,188.3259,3902.0
2022-02-03 14:05:00,204.85,205.02,204.73,204.99,5558.0,188.381,188.5374,188.2707,188.5098,5558.0
2022-02-03 14:10:00,205.0,205.21,204.99,205.21,3194.0,188.519,188.7121,188.5098,188.7121,3194.0
2022-02-03 14:15:00,205.24,205.28,205.15,205.24,4938.0,188.7397,188.7765,188.6569,188.7397,4938.0
2022-02-03 14:20:00,205.24,205.24,204.99,205.22,7913.0,188.7397,188.7397,188.5098,188.7213,7913.0
2022-02-03 14:25:00,205.13,205.18,204.5,204.77,11814.0,188.6385,188.6845,188.0592,188.3075,11814.0
2022-02-03 14:30:00,204.68,204.72,204.53,204.59,6508.0,188.2247,188.2615,188.0868,188.1419,6508.0
2022-02-03 14:35:00,204.62,204.63,204.19,204.36,6416.0,188.1695,188.1787,187.7741,187.9304,6416.0
2022-02-03 14:40:00,204.3,204.3,204.08,204.11,6906.0,187.8753,187.8753,187.673,187.7005,6906.0
2022-02-03 14:45:00,204.16,204.39,204.02,204.21,7431.0,187.7465,187.958,187.6178,187.7925,7431.0
2022-02-03 14:50:00,204.21,204.27,203.85,203.93,14849.0,187.7925,187.8477,187.4614,187.535,14849.0
2022-02-03 14:55:00,203.93,204.07,203.69,203.88,12532.0,187.535,187.6638,187.3143,187.489,12532.0
2022-02-03 15:00:00,203.95,204.11,203.82,203.88,9223.0,187.5534,187.7005,187.4339,187.489,9223.0
2022-02-03 15:05:00,203.91,204.1,203.85,203.87,7091.0,187.5166,187.6913,187.4614,187.4798,7091.0
2022-02-03 15:10:00,204.0,204.25,203.99,204.22,12926.0,187.5994,187.8293,187.5902,187.8017,12926.0
2022-02-03 15:15:00,204.24,204.77,204.2,204.44,17744.0,187.8201,188.3075,187.7833,188.004,17744.0
2022-02-03 15:20:00,204.37,204.56,204.24,204.51,7335.0,187.9396,188.1144,187.8201,188.0684,7335.0
2022-02-03 15:25:00,204.46,204.5,204.32,204.4,6180.0,188.0224,188.0592,187.8937,187.9672,6180.0
2022-02-03 15:30:00,204.4,204.44,204.02,204.11,9313.0,187.9672,188.004,187.6178,187.7005,9313.0
2022-02-03 15:35:00,204.08,204.59,203.99,204.28,20703.0,187.673,188.1419,187.5902,187.8569,20703.0
2022-02-03 15:40:00,204.27,204.56,204.18,204.22,10015.0,187.8477,188.1144,187.7649,187.8017,10015.0
2022-02-03 15:45:00,204.19,204.36,203.94,204.15,28879.0,187.7741,187.9304,187.5442,187.7373,28879.0
2022-02-03 15:50:00,204.11,204.27,204.02,204.15,41652.0,187.7005,187.8477,187.6178,187.7373,41652.0
2022-02-03 15:55:00,204.18,204.54,203.85,203.92,77847.0,187.7649,188.096,187.4614,187.5258,77847.0
2022-02-04 09:30:00,203.66,203.75,202.05,203.19,31169.0,187.2867,187.3695,185.8062,186.8545,31169.0
2022-02-04 09:35:00,203.12,204.0,202.98,204.0,3736.0,186.7901,187.5994,186.6614,187.5994,3736.0
2022-02-04 09:40:00,204.08,204.95,204.03,204.58,13224.0,187.673,188.473,187.627,188.1328,13224.0
2022-02-04 09:45:00,204.51,204.88,204.39,204.62,5609.0,188.0684,188.4086,187.958,188.1695,5609.0
2022-02-04 09:50:00,204.72,205.34,204.56,205.14,11450.0,188.2615,188.8317,188.1144,188.6477,11450.0
2022-02-04 09:55:00,205.14,205.15,204.46,204.5,4473.0,188.6477,188.6569,188.0224,188.0592,4473.0
2022-02-04 10:00:00,204.51,204.69,203.84,204.11,8202.0,188.0684,188.2339,187.4522,187.7005,8202.0
2022-02-04 10:05:00,204.02,204.17,203.66,203.7,9915.0,187.6178,187.7557,187.2867,187.3235,9915.0
2022-02-04 10:10:00,203.8,203.92,203.1,203.13,9748.0,187.4155,187.5258,186.7717,186.7993,9748.0
2022-02-04 10:15:00,203.06,203.24,202.88,203.18,9887.0,186.735,186.9005,186.5694,186.8453,9887.0
2022-02-04 10:20:00,203.18,203.19,202.55,202.69,7622.0,186.8453,186.8545,186.266,186.3947,7622.0
2022-02-04 10:25:00,202.85,202.86,202.12,202.12,7593.0,186.5418,186.551,185.8705,185.8705,7593.0
2022-02-04 10:30:00,202.33,202.35,201.97,201.97,5243.0,186.0636,186.082,185.7326,185.7326,5243.0
2022-02-04 10:35:00,201.92,202.03,201.29,201.74,6853.0,185.6866,185.7878,185.1073,185.5211,6853.0
2022-02-04 10:40:00,201.74,202.7,201.63,202.37,11074.0,185.5211,186.4039,185.4199,186.1004,11074.0
2022-02-04 10:45:00,202.37,202.64,202.18,202.39,5728.0,186.1004,186.3487,185.9257,186.1188,5728.0
2022-02-04 10:50:00,202.46,202.84,202.46,202.72,7135.0,186.1832,186.5326,186.1832,186.4223,7135.0
2022-02-04 10:55:00,202.61,202.72,202.44,202.67,6686.0,186.3211,186.4223,186.1648,186.3763,6686.0
2022-02-04 11:00:00,202.72,203.02,202.69,202.96,8609.0,186.4223,186.6982,186.3947,186.643,8609.0
2022-02-04 11:05:00,202.91,203.33,202.83,203.33,11247.0,186.597,186.9832,186.5234,186.9832,11247.0
2022-02-04 11:10:00,203.16,203.76,203.16,203.53,8736.0,186.8269,187.3787,186.8269,187.1672,8736.0
2022-02-04 11:15:00,203.46,203.74,203.28,203.42,7591.0,187.1028,187.3603,186.9373,187.066,7591.0
2022-02-04 11:20:00,203.46,203.62,203.35,203.35,7751.0,187.1028,187.2499,187.0016,187.0016,7751.0
2022-02-04 11:25:00,203.37,203.54,203.02,203.36,6212.0,187.02,187.1764,186.6982,187.0108,6212.0
2022-02-04 11:30:00,203.31,203.58,203.29,203.53,8079.0,186.9649,187.2131,186.9465,187.1672,8079.0
2022-02-04 11:35:00,203.49,203.58,203.4,203.41,3630.0,187.1304,187.2131,187.0476,187.0568,3630.0
2022-02-04 11:40:00,203.4,203.45,203.21,203.45,3547.0,187.0476,187.0936,186.8729,187.0936,3547.0
2022-02-04 11:45:00,203.37,203.58,203.11,203.32,7170.0,187.02,187.2131,186.7809,186.9741,7170.0
2022-02-04 11:50:00,203.28,203.35,203.19,203.27,10041.0,186.9373,187.0016,186.8545,186.9281,10041.0
2022-02-04 11:55:00,203.21,203.27,203.03,203.1,5935.0,186.8729,186.9281,186.7074,186.7717,5935.0
2022-02-04 12:00:00,203.21,203.22,203.0,203.03,3048.0,186.8729,186.8821,186.6798,186.7074,3048.0
2022-02-04 12:05:00,203.12,203.19,203.06,203.18,5734.0,186.7901,186.8545,186.735,186.8453,5734.0
2022-02-04 12:10:00,203.11,203.27,202.95,203.2,6350.0,186.7809,186.9281,186.6338,186.8637,6350.0
2022-02-04 12:15:00,203.21,203.34,203.2,203.3,4923.0,186.8729,186.9924,186.8637,186.9557,4923.0
2022-02-04 12:20:00,203.21,203.26,203.12,203.17,4079.0,186.8729,186.9189,186.7901,186.8361,4079.0
2022-02-04 12:25:00,203.13,203.24,203.13,203.2,3249.0,186.7993,186.9005,186.7993,186.8637,3249.0
2022-02-04 12:30:00,203.17,203.21,202.89,203.06,10340.0,186.8361,186.8729,186.5786,186.735,10340.0
2022-02-04 12:35:00,203.07,203.12,203.02,203.02,3531.0,186.7442,186.7901,186.6982,186.6982,3531.0
2022-02-04 12:40:00,203.02,203.03,202.86,202.88,2600.0,186.6982,186.7074,186.551,186.5694,2600.0
2022-02-04 12:45:00,202.87,202.9,202.54,202.7,9397.0,186.5602,186.5878,186.2568,186.4039,9397.0
2022-02-04 12:50:00,202.62,202.67,202.32,202.48,4880.0,186.3303,186.3763,186.0544,186.2016,4880.0
2022-02-04 12:55:00,202.34,202.53,202.27,202.5,5720.0,186.0728,186.2476,186.0085,186.22,5720.0
2022-02-04 13:00:00,202.59,202.96,202.55,202.95,5871.0,186.3027,186.643,186.266,186.6338,5871.0
2022-02-04 13:05:00,202.9,203.28,202.83,203.14,7452.0,186.5878,186.9373,186.5234,186.8085,7452.0
2022-02-04 13:10:00,203.15,203.37,203.09,203.12,11912.0,186.8177,187.02,186.7625,186.7901,11912.0
2022-02-04 13:15:00,203.12,203.17,202.89,202.89,4135.0,186.7901,186.8361,186.5786,186.5786,4135.0
2022-02-04 13:20:00,202.89,203.06,202.74,202.89,4952.0,186.5786,186.735,186.4407,186.5786,4952.0
2022-02-04 13:25:00,202.74,203.0,202.61,202.86,8516.0,186.4407,186.6798,186.3211,186.551,8516.0
2022-02-04 13:30:00,202.89,202.9,202.76,202.81,2530.0,186.5786,186.5878,186.4591,186.5051,2530.0
2022-02-04 13:35:00,202.81,202.99,202.66,202.99,4953.0,186.5051,186.6706,186.3671,186.6706,4953.0
2022-02-04 13:40:00,203.0,203.19,202.95,203.11,4567.0,186.6798,186.8545,186.6338,186.7809,4567.0
2022-02-04 13:45:00,202.98,203.2,202.98,203.16,4408.0,186.6614,186.8637,186.6614,186.8269,4408.0
2022-02-04 13:50:00,203.09,203.09,202.8,202.81,5293.0,186.7625,186.7625,186.4959,186.5051,5293.0
2022-02-04 13:55:00,202.74,202.75,202.44,202.73,11088.0,186.4407,186.4499,186.1648,186.4315,11088.0
2022-02-04 14:00:00,202.79,202.94,202.75,202.88,2383.0,186.4867,186.6246,186.4499,186.5694,2383.0
2022-02-04 14:05:00,202.89,202.96,202.62,202.66,7089.0,186.5786,186.643,186.3303,186.3671,7089.0
2022-02-04 14:10:00,202.74,202.76,202.56,202.73,3205.0,186.4407,186.4591,186.2752,186.4315,3205.0
2022-02-04 14:15:00,202.64,202.86,202.64,202.77,6912.0,186.3487,186.551,186.3487,186.4683,6912.0
2022-02-04 14:20:00,202.78,202.81,202.54,202.54,6833.0,186.4775,186.5051,186.2568,186.2568,6833.0
2022-02-04 14:25:00,202.55,202.74,202.55,202.69,5055.0,186.266,186.4407,186.266,186.3947,5055.0
2022-02-04 14:30:00,202.75,202.78,202.59,202.78,5802.0,186.4499,186.4775,186.3027,186.4775,5802.0
2022-02-04 14:35:00,202.75,202.87,202.66,202.83,5368.0,186.4499,186.5602,186.3671,186.5234,5368.0
2022-02-04 14:40:00,202.96,203.0,202.66,202.73,5892.0,186.643,186.6798,186.3671,186.4315,5892.0
2022-02-04 14:45:00,202.66,202.67,202.57,202.65,1608.0,186.3671,186.3763,186.2843,186.3579,1608.0
2022-02-04 14:50:00,202.67,202.67,202.29,202.61,11371.0,186.3763,186.3763,186.0269,186.3211,11371.0
2022-02-04 14:55:00,202.61,202.88,202.48,202.87,11667.0,186.3211,186.5694,186.2016,186.5602,11667.0
2022-02-04 15:00:00,202.89,203.18,202.66,203.15,10080.0,186.5786,186.8453,186.3671,186.8177,10080.0
2022-02-04 15:05:00,203.17,203.58,203.17,203.46,18930.0,186.8361,187.2131,186.8361,187.1028,18930.0
2022-02-04 15:10:00,203.46,203.76,203.37,203.66,13653.0,187.1028,187.3787,187.02,187.2867,13653.0
2022-02-04 15:15:00,203.6,203.82,203.53,203.82,13307.0,187.2315,187.4339,187.1672,187.4339,13307.0
2022-02-04 15:20:00,203.74,203.82,203.4,203.44,6091.0,187.3603,187.4339,187.0476,187.0844,6091.0
2022-02-04 15:25:00,203.52,203.85,203.52,203.62,12522.0,187.158,187.4614,187.158,187.2499,12522.0
2022-02-04 15:30:00,203.62,204.42,203.55,204.4,31478.0,187.2499,187.9856,187.1856,187.9672,31478.0
2022-02-04 15:35:00,204.41,204.46,203.78,203.92,26974.0,187.9764,188.0224,187.3971,187.5258,26974.0
2022-02-04 15:40:00,203.86,204.01,203.74,203.75,21684.0,187.4706,187.6086,187.3603,187.3695,21684.0
2022-02-04 15:45:00,203.64,203.7,203.22,203.3,27421.0,187.2683,187.3235,186.8821,186.9557,27421.0
2022-02-04 15:50:00,203.25,203.37,202.98,203.09,27663.0,186.9097,187.02,186.6614,186.7625,27663.0
2022-02-04 15:55:00,203.06,203.06,202.71,202.78,91024.0,186.735,186.735,186.4131,186.4775,91024.0
2022-02-07 09:30:00,205.08,205.08,203.04,203.04,25502.0,188.5926,188.5926,186.7166,186.7166,25502.0
2022-02-07 09:35:00,203.28,203.28,201.37,201.38,13336.0,186.9373,186.9373,185.1808,185.19,13336.0
2022-02-07 09:40:00,201.64,202.36,201.36,201.98,10870.0,185.4291,186.0912,185.1716,185.7418,10870.0
2022-02-07 09:45:00,201.93,202.38,201.84,201.93,9177.0,185.6958,186.1096,185.613,185.6958,9177.0
2022-02-07 09:50:00,201.84,202.24,201.62,202.04,4629.0,185.613,185.9809,185.4107,185.797,4629.0
2022-02-07 09:55:00,202.07,202.42,201.81,201.93,10189.0,185.8245,186.1464,185.5854,185.6958,10189.0
2022-02-07 10:00:00,202.33,202.73,202.15,202.56,5886.0,186.0636,186.4315,185.8981,186.2752,5886.0
2022-02-07 10:05:00,202.68,202.76,202.52,202.58,2171.0,186.3855,186.4591,186.2384,186.2935,2171.0
2022-02-07 10:10:00,202.45,203.23,202.45,203.04,3418.0,186.174,186.8913,186.174,186.7166,3418.0
2022-02-07 10:15:00,203.0,203.62,202.95,203.47,3037.0,186.6798,187.2499,186.6338,187.112,3037.0
2022-02-07 10:20:00,203.48,203.58,203.37,203.39,3815.0,187.1212,187.2131,187.02,187.0384,3815.0
2022-02-07 10:25:00,203.51,203.52,203.09,203.46,5821.0,187.1488,187.158,186.7625,187.1028,5821.0
2022-02-07 10:30:00,203.44,203.95,203.43,203.92,3965.0,187.0844,187.5534,187.0752,187.5258,3965.0
2022-02-07 10:35:00,203.82,204.18,203.77,204.13,4130.0,187.4339,187.7649,187.3879,187.7189,4130.0
2022-02-07 10:40:00,204.1,204.1,203.69,203.7,3786.0,187.6913,187.6913,187.3143,187.3235,3786.0
2022-02-07 10:45:00,203.84,204.07,203.7,203.86,4166.0,187.4522,187.6638,187.3235,187.4706,4166.0
2022-02-07 10:50:00,203.89,204.27,203.6,204.2,3828.0,187.4982,187.8477,187.2315,187.7833,3828.0
2022-02-07 10:55:00,204.15,204.32,203.91,203.92,4712.0,187.7373,187.8937,187.5166,187.5258,4712.0
2022-02-07 11:00:00,203.93,204.0,203.57,203.79,9356.0,187.535,187.5994,187.204,187.4063,9356.0
2022-02-07 11:05:00,203.89,203.9,203.56,203.88,4139.0,187.4982,187.5074,187.1948,187.489,4139.0
2022-02-07 11:10:00,203.93,204.32,203.84,204.32,7861.0,187.535,187.8937,187.4522,187.8937,7861.0
2022-02-07 11:15:00,204.37,204.98,204.37,204.92,7892.0,187.9396,188.5006,187.9396,188.4454,7892.0
2022-02-07 11:20:00,204.84,204.84,204.39,204.61,3031.0,188.3719,188.3719,187.958,188.1603,3031.0
2022-02-07 11:25:00,204.56,204.81,204.48,204.69,4101.0,188.1144,188.3443,188.0408,188.2339,4101.0
2022-02-07 11:30:00,204.7,204.87,204.64,204.8,5906.0,188.2431,188.3994,188.1879,188.3351,5906.0
2022-02-07 11:35:00,204.83,205.05,204.83,204.98,8689.0,188.3627,188.565,188.3627,188.5006,8689.0
2022-02-07 11:40:00,204.96,205.2,204.95,205.11,3611.0,188.4822,188.7029,188.473,188.6201,3611.0
2022-02-07 11:45:00,205.2,205.52,205.14,205.49,12402.0,188.7029,188.9972,188.6477,188.9696,12402.0
2022-02-07 11:50:00,205.34,205.41,204.97,205.28,7589.0,188.8317,188.896,188.4914,188.7765,7589.0
2022-02-07 11:55:00,205.31,205.31,205.06,205.23,1562.0,188.8041,188.8041,188.5742,188.7305,1562.0
2022-02-07 12:00:00,205.16,205.16,204.65,204.72,4777.0,188.6661,188.6661,188.1971,188.2615,4777.0
2022-02-07 12:05:00,204.72,204.96,204.7,204.78,2791.0,188.2615,188.4822,188.2431,188.3167,2791.0
2022-02-07 12:10:00,204.76,204.94,204.76,204.86,2542.0,188.2983,188.4638,188.2983,188.3902,2542.0
2022-02-07 12:15:00,204.87,204.93,204.73,204.73,1924.0,188.3994,188.4546,188.2707,188.2707,1924.0
2022-02-07 12:20:00,204.72,204.89,204.53,204.53,5259.0,188.2615,188.4178,188.0868,188.0868,5259.0
2022-02-07 12:25:00,204.54,204.65,204.44,204.62,1144.0,188.096,188.1971,188.004,188.1695,1144.0
2022-02-07 12:30:00,204.62,204.75,204.59,204.69,3880.0,188.1695,188.2891,188.1419,188.2339,3880.0
2022-02-07 12:35:00,204.66,205.06,204.65,205.06,6827.0,188.2063,188.5742,188.1971,188.5742,6827.0
2022-02-07 12:40:00,205.02,205.1,204.95,205.01,4663.0,188.5374,188.6109,188.473,188.5282,4663.0
2022-02-07 12:45:00,205.06,205.44,205.06,205.41,15327.0,188.5742,188.9236,188.5742,188.896,15327.0
2022-02-07 12:50:00,205.41,205.83,205.25,205.33,18788.0,188.896,189.2823,188.7489,188.8225,18788.0
2022-02-07 12:55:00,205.34,205.38,205.08,205.21,25669.0,188.8317,188.8684,188.5926,188.7121,25669.0
2022-02-07 13:00:00,205.17,205.22,205.15,205.18,2409.0,188.6753,188.7213,188.6569,188.6845,2409.0
2022-02-07 13:05:00,205.15,205.34,205.06,205.29,5819.0,188.6569,188.8317,188.5742,188.7857,5819.0
2022-02-07 13:10:00,205.36,205.36,205.18,205.26,4225.0,188.85,188.85,188.6845,188.7581,4225.0
2022-02-07 13:15:00,205.29,205.3,205.18,205.24,2753.0,188.7857,188.7949,188.6845,188.7397,2753.0
2022-02-07 13:20:00,205.24,205.24,204.95,205.02,3576.0,188.7397,188.7397,188.473,188.5374,3576.0
2022-02-07 13:25:00,205.06,205.13,205.02,205.02,3986.0,188.5742,188.6385,188.5374,188.5374,3986.0
2022-02-07 13:30:00,205.11,205.15,204.66,205.14,11366.0,188.6201,188.6569,188.2063,188.6477,11366.0
2022-02-07 13:35:00,205.12,205.12,204.5,204.5,3613.0,188.6293,188.6293,188.0592,188.0592,3613.0
2022-02-07 13:40:00,204.6,204.75,204.45,204.46,6482.0,188.1511,188.2891,188.0132,188.0224,6482.0
2022-02-07 13:45:00,204.51,204.69,204.46,204.6,5128.0,188.0684,188.2339,188.0224,188.1511,5128.0
2022-02-07 13:50:00,204.64,204.7,204.47,204.52,3903.0,188.1879,188.2431,188.0316,188.0776,3903.0
2022-02-07 13:55:00,204.52,204.56,204.33,204.56,4737.0,188.0776,188.1144,187.9029,188.1144,4737.0
2022-02-07 14:00:00,204.51,204.58,204.36,204.51,8676.0,188.0684,188.1328,187.9304,188.0684,8676.0
2022-02-07 14:05:00,204.5,204.5,204.24,204.27,3374.0,188.0592,188.0592,187.8201,187.8477,3374.0
2022-02-07 14:10:00,204.34,204.58,204.3,204.46,5449.0,187.912,188.1328,187.8753,188.0224,5449.0
2022-02-07 14:15:00,204.44,204.93,204.44,204.93,5626.0,188.004,188.4546,188.004,188.4546,5626.0
2022-02-07 14:20:00,204.88,204.88,204.47,204.5,3773.0,188.4086,188.4086,188.0316,188.0592,3773.0
2022-02-07 14:25:00,204.5,204.66,204.49,204.66,3875.0,188.0592,188.2063,188.05,188.2063,3875.0
2022-02-07 14:30:00,204.68,204.91,204.48,204.91,10387.0,188.2247,188.4362,188.0408,188.4362,10387.0
2022-02-07 14:35:00,204.86,205.12,204.85,205.09,5125.0,188.3902,188.6293,188.381,188.6018,5125.0
2022-02-07 14:40:00,205.07,205.07,204.85,204.85,5506.0,188.5834,188.5834,188.381,188.381,5506.0
2022-02-07 14:45:00,204.84,204.93,204.75,204.78,4832.0,188.3719,188.4546,188.2891,188.3167,4832.0
2022-02-07 14:50:00,204.78,204.98,204.77,204.94,5757.0,188.3167,188.5006,188.3075,188.4638,5757.0
2022-02-07 14:55:00,204.9,205.08,204.89,204.94,6183.0,188.427,188.5926,188.4178,188.4638,6183.0
2022-02-07 15:00:00,204.91,204.94,204.64,204.74,5865.0,188.4362,188.4638,188.1879,188.2799,5865.0
2022-02-07 15:05:00,204.67,204.84,204.42,204.73,23595.0,188.2155,188.3719,187.9856,188.2707,23595.0
2022-02-07 15:10:00,204.72,204.79,204.63,204.79,5881.0,188.2615,188.3259,188.1787,188.3259,5881.0
2022-02-07 15:15:00,204.81,204.84,204.62,204.62,6230.0,188.3443,188.3719,188.1695,188.1695,6230.0
2022-02-07 15:20:00,204.57,204.62,204.37,204.41,7632.0,188.1236,188.1695,187.9396,187.9764,7632.0
2022-02-07 15:25:00,204.37,204.55,204.24,204.53,10310.0,187.9396,188.1052,187.8201,188.0868,10310.0
2022-02-07 15:30:00,204.43,204.91,204.37,204.8,9872.0,187.9948,188.4362,187.9396,188.3351,9872.0
2022-02-07 15:35:00,204.76,204.76,204.53,204.53,7422.0,188.2983,188.2983,188.0868,188.0868,7422.0
2022-02-07 15:40:00,204.59,204.72,204.57,204.64,11132.0,188.1419,188.2615,188.1236,188.1879,11132.0
2022-02-07 15:45:00,204.68,204.75,204.48,204.71,18857.0,188.2247,188.2891,188.0408,188.2523,18857.0
2022-02-07 15:50:00,204.79,204.93,204.48,204.52,34314.0,188.3259,188.4546,188.0408,188.0776,34314.0
2022-02-07 15:55:00,204.53,204.81,204.35,204.72,69170.0,188.0868,188.3443,187.9212,188.2615,69170.0
2022-02-08 09:30:00,205.46,205.75,205.16,205.41,14662.0,188.942,189.2087,188.6661,188.896,14662.0
2022-02-08 09:35:00,205.46,205.64,204.91,204.91,6294.0,188.942,189.1075,188.4362,188.4362,6294.0
2022-02-08 09:40:00,204.93,205.06,204.33,204.39,13388.0,188.4546,188.5742,187.9029,187.958,13388.0
2022-02-08 09:45:00,204.41,204.63,204.08,204.4,8558.0,187.9764,188.1787,187.673,187.9672,8558.0
2022-02-08 09:50:00,204.43,205.3,204.42,204.75,4446.0,187.9948,188.7949,187.9856,188.2891,4446.0
2022-02-08 09:55:00,204.91,205.49,204.84,205.21,7702.0,188.4362,188.9696,188.3719,188.7121,7702.0
2022-02-08 10:00:00,205.27,205.63,204.91,205.49,9086.0,188.7673,189.0983,188.4362,188.9696,9086.0
2022-02-08 10:05:00,205.41,205.91,205.4,205.91,8044.0,188.896,189.3558,188.8868,189.3558,8044.0
2022-02-08 10:10:00,205.86,205.86,205.3,205.31,9553.0,189.3098,189.3098,188.7949,188.8041,9553.0
2022-02-08 10:15:00,205.28,205.43,204.95,205.15,4680.0,188.7765,188.9144,188.473,188.6569,4680.0
2022-02-08 10:20:00,205.12,205.8,205.11,205.76,7293.0,188.6293,189.2547,188.6201,189.2179,7293.0
2022-02-08 10:25:00,205.84,206.16,205.63,206.13,6837.0,189.2915,189.5857,189.0983,189.5581,6837.0
2022-02-08 10:30:00,206.13,206.36,205.91,206.12,5235.0,189.5581,189.7696,189.3558,189.5489,5235.0
2022-02-08 10:35:00,206.12,206.22,205.91,206.1,3414.0,189.5489,189.6409,189.3558,189.5306,3414.0
2022-02-08 10:40:00,206.08,206.33,205.9,205.96,4651.0,189.5122,189.7421,189.3466,189.4018,4651.0
2022-02-08 10:45:00,206.01,206.41,206.01,206.17,4287.0,189.4478,189.8156,189.4478,189.5949,4287.0
2022-02-08 10:50:00,206.27,206.41,206.13,206.13,3135.0,189.6869,189.8156,189.5581,189.5581,3135.0
2022-02-08 10:55:00,206.03,206.24,205.93,206.06,6268.0,189.4662,189.6593,189.3742,189.4938,6268.0
2022-02-08 11:00:00,205.92,205.92,205.69,205.84,4700.0,189.365,189.365,189.1535,189.2915,4700.0
2022-02-08 11:05:00,205.93,206.24,205.92,206.14,6892.0,189.3742,189.6593,189.365,189.5673,6892.0
2022-02-08 11:10:00,206.1,206.34,206.1,206.34,5105.0,189.5306,189.7513,189.5306,189.7513,5105.0
2022-02-08 11:15:00,206.34,206.41,206.14,206.19,5619.0,189.7513,189.8156,189.5673,189.6133,5619.0
2022-02-08 11:20:00,206.24,206.4,206.12,206.12,4056.0,189.6593,189.8064,189.5489,189.5489,4056.0
2022-02-08 11:25:00,206.12,206.5,206.07,206.31,5210.0,189.5489,189.8984,189.503,189.7237,5210.0
2022-02-08 11:30:00,206.5,206.75,206.49,206.67,2841.0,189.8984,190.1283,189.8892,190.0547,2841.0
2022-02-08 11:35:00,206.67,206.75,206.56,206.69,5138.0,190.0547,190.1283,189.9536,190.0731,5138.0
2022-02-08 11:40:00,206.71,206.71,206.55,206.59,3716.0,190.0915,190.0915,189.9444,189.9812,3716.0
2022-02-08 11:45:00,206.53,206.54,206.16,206.33,5611.0,189.926,189.9352,189.5857,189.7421,5611.0
2022-02-08 11:50:00,206.31,206.53,206.25,206.45,3370.0,189.7237,189.926,189.6685,189.8524,3370.0
2022-02-08 11:55:00,206.43,206.64,206.41,206.64,1682.0,189.834,190.0271,189.8156,190.0271,1682.0
2022-02-08 12:00:00,206.6,206.64,206.41,206.49,2591.0,189.9904,190.0271,189.8156,189.8892,2591.0
2022-02-08 12:05:00,206.52,206.75,206.48,206.75,4335.0,189.9168,190.1283,189.88,190.1283,4335.0
2022-02-08 12:10:00,206.75,206.84,206.7,206.84,2860.0,190.1283,190.2111,190.0823,190.2111,2860.0
2022-02-08 12:15:00,206.79,206.93,206.72,206.82,4420.0,190.1651,190.2938,190.1007,190.1927,4420.0
2022-02-08 12:20:00,206.77,206.83,206.5,206.51,11091.0,190.1467,190.2019,189.8984,189.9076,11091.0
2022-02-08 12:25:00,206.54,206.6,206.45,206.52,6772.0,189.9352,189.9904,189.8524,189.9168,6772.0
2022-02-08 12:30:00,206.56,206.56,206.27,206.27,3709.0,189.9536,189.9536,189.6869,189.6869,3709.0
2022-02-08 12:35:00,206.32,206.45,206.27,206.44,6627.0,189.7329,189.8524,189.6869,189.8432,6627.0
2022-02-08 12:40:00,206.44,206.72,206.44,206.67,4567.0,189.8432,190.1007,189.8432,190.0547,4567.0
2022-02-08 12:45:00,206.76,206.83,206.59,206.7,4062.0,190.1375,190.2019,189.9812,190.0823,4062.0
2022-02-08 12:50:00,206.75,206.75,206.63,206.63,1699.0,190.1283,190.1283,190.0179,190.0179,1699.0
2022-02-08 12:55:00,206.56,206.68,206.56,206.59,2779.0,189.9536,190.0639,189.9536,189.9812,2779.0
2022-02-08 13:00:00,206.63,206.87,206.63,206.8,6033.0,190.0179,190.2386,190.0179,190.1743,6033.0
2022-02-08 13:05:00,206.81,206.82,206.53,206.53,4005.0,190.1835,190.1927,189.926,189.926,4005.0
2022-02-08 13:10:00,206.54,206.55,206.45,206.48,4393.0,189.9352,189.9444,189.8524,189.88,4393.0
2022-02-08 13:15:00,206.5,206.54,206.28,206.47,3488.0,189.8984,189.9352,189.6961,189.8708,3488.0
2022-02-08 13:20:00,206.47,206.48,206.34,206.4,2631.0,189.8708,189.88,189.7513,189.8064,2631.0
2022-02-08 13:25:00,206.39,206.39,206.16,206.22,8916.0,189.7972,189.7972,189.5857,189.6409,8916.0
2022-02-08 13:30:00,206.24,206.44,206.15,206.26,6121.0,189.6593,189.8432,189.5765,189.6777,6121.0
2022-02-08 13:35:00,206.32,206.39,206.15,206.26,7806.0,189.7329,189.7972,189.5765,189.6777,7806.0
2022-02-08 13:40:00,206.28,206.34,206.25,206.26,2205.0,189.6961,189.7513,189.6685,189.6777,2205.0
2022-02-08 13:45:00,206.27,206.36,206.24,206.34,1500.0,189.6869,189.7696,189.6593,189.7513,1500.0
2022-02-08 13:50:00,206.31,206.46,206.31,206.41,4788.0,189.7237,189.8616,189.7237,189.8156,4788.0
2022-02-08 13:55:00,206.37,206.44,206.34,206.41,1850.0,189.7788,189.8432,189.7513,189.8156,1850.0
2022-02-08 14:00:00,206.37,206.41,206.24,206.34,4027.0,189.7788,189.8156,189.6593,189.7513,4027.0
2022-02-08 14:05:00,206.31,206.37,206.29,206.32,4258.0,189.7237,189.7788,189.7053,189.7329,4258.0
2022-02-08 14:10:00,206.29,206.38,206.28,206.36,2214.0,189.7053,189.788,189.6961,189.7696,2214.0
2022-02-08 14:15:00,206.3,206.42,206.24,206.37,4259.0,189.7145,189.8248,189.6593,189.7788,4259.0
2022-02-08 14:20:00,206.33,206.49,206.18,206.24,8688.0,189.7421,189.8892,189.6041,189.6593,8688.0
2022-02-08 14:25:00,206.28,206.39,206.17,206.36,5335.0,189.6961,189.7972,189.5949,189.7696,5335.0
2022-02-08 14:30:00,206.36,206.42,206.16,206.32,10601.0,189.7696,189.8248,189.5857,189.7329,10601.0
2022-02-08 14:35:00,206.3,206.37,206.14,206.32,14866.0,189.7145,189.7788,189.5673,189.7329,14866.0
2022-02-08 14:40:00,206.32,206.34,206.01,206.12,7481.0,189.7329,189.7513,189.4478,189.5489,7481.0
2022-02-08 14:45:00,206.08,206.14,206.04,206.1,7079.0,189.5122,189.5673,189.4754,189.5306,7079.0
2022-02-08 14:50:00,206.1,206.23,206.05,206.19,7417.0,189.5306,189.6501,189.4846,189.6133,7417.0
2022-02-08 14:55:00,206.24,206.34,206.15,206.21,8464.0,189.6593,189.7513,189.5765,189.6317,8464.0
2022-02-08 15:00:00,206.21,206.28,206.15,206.26,9293.0,189.6317,189.6961,189.5765,189.6777,9293.0
2022-02-08 15:05:00,206.3,206.32,206.11,206.19,11457.0,189.7145,189.7329,189.5397,189.6133,11457.0
2022-02-08 15:10:00,206.22,206.61,206.2,206.61,11315.0,189.6409,189.9996,189.6225,189.9996,11315.0
2022-02-08 15:15:00,206.67,207.03,206.63,206.97,13291.0,190.0547,190.3858,190.0179,190.3306,13291.0
2022-02-08 15:20:00,206.97,207.05,206.87,206.92,8738.0,190.3306,190.4042,190.2386,190.2846,8738.0
2022-02-08 15:25:00,206.96,207.12,206.83,207.12,7692.0,190.3214,190.4685,190.2019,190.4685,7692.0
2022-02-08 15:30:00,207.11,207.21,207.07,207.19,7573.0,190.4594,190.5513,190.4226,190.5329,7573.0
2022-02-08 15:35:00,207.15,207.18,206.68,206.86,15364.0,190.4961,190.5237,190.0639,190.2295,15364.0
2022-02-08 15:40:00,206.88,206.96,206.78,206.79,14521.0,190.2478,190.3214,190.1559,190.1651,14521.0
2022-02-08 15:45:00,206.74,207.06,206.64,206.94,20893.0,190.1191,190.4134,190.0271,190.303,20893.0
2022-02-08 15:50:00,207.0,207.16,206.89,207.11,29530.0,190.3582,190.5053,190.257,190.4594,29530.0
2022-02-08 15:55:00,207.09,207.21,206.79,207.03,79822.0,190.441,190.5513,190.1651,190.3858,79822.0
2022-02-09 09:30:00,207.01,207.82,206.88,207.31,17004.0,190.3674,191.1123,190.2478,190.6433,17004.0
2022-02-09 09:35:00,207.2,207.42,206.97,207.25,2501.0,190.5421,190.7444,190.3306,190.5881,2501.0
2022-02-09 09:40:00,207.33,207.47,207.18,207.47,3619.0,190.6617,190.7904,190.5237,190.7904,3619.0
2022-02-09 09:45:00,207.44,207.75,207.27,207.67,3862.0,190.7628,191.0479,190.6065,190.9743,3862.0
2022-02-09 09:50:00,207.61,207.77,206.92,207.1,7089.0,190.9192,191.0663,190.2846,190.4502,7089.0
2022-02-09 09:55:00,206.92,207.21,206.84,206.89,6879.0,190.2846,190.5513,190.2111,190.257,6879.0
2022-02-09 10:00:00,206.75,206.85,206.02,206.08,16523.0,190.1283,190.2203,189.457,189.5122,16523.0
2022-02-09 10:05:00,206.07,206.52,205.96,206.22,9995.0,189.503,189.9168,189.4018,189.6409,9995.0
2022-02-09 10:10:00,206.24,206.6,206.12,206.12,6177.0,189.6593,189.9904,189.5489,189.5489,6177.0
2022-02-09 10:15:00,206.18,206.72,206.16,206.48,4808.0,189.6041,190.1007,189.5857,189.88,4808.0
2022-02-09 10:20:00,206.45,206.45,205.49,205.58,6152.0,189.8524,189.8524,188.9696,189.0524,6152.0
2022-02-09 10:25:00,205.47,205.82,205.43,205.54,20277.0,188.9512,189.2731,188.9144,189.0156,20277.0
2022-02-09 10:30:00,205.42,205.49,205.13,205.38,16719.0,188.9052,188.9696,188.6385,188.8684,16719.0
2022-02-09 10:35:00,205.38,205.52,205.02,205.18,9714.0,188.8684,188.9972,188.5374,188.6845,9714.0
2022-02-09 10:40:00,205.27,205.4,205.18,205.26,13070.0,188.7673,188.8868,188.6845,188.7581,13070.0
2022-02-09 10:45:00,205.34,205.61,205.22,205.43,9324.0,188.8317,189.0799,188.7213,188.9144,9324.0
2022-02-09 10:50:00,205.45,205.74,205.37,205.74,7834.0,188.9328,189.1995,188.8592,189.1995,7834.0
2022-02-09 10:55:00,205.73,205.8,205.41,205.8,6865.0,189.1903,189.2547,188.896,189.2547,6865.0
2022-02-09 11:00:00,205.7,205.7,205.09,205.13,6706.0,189.1627,189.1627,188.6018,188.6385,6706.0
2022-02-09 11:05:00,205.04,205.13,204.73,204.93,16582.0,188.5558,188.6385,188.2707,188.4546,16582.0
2022-02-09 11:10:00,204.89,204.89,204.56,204.64,3681.0,188.4178,188.4178,188.1144,188.1879,3681.0
2022-02-09 11:15:00,204.5,204.55,204.2,204.21,3802.0,188.0592,188.1052,187.7833,187.7925,3802.0
2022-02-09 11:20:00,204.32,204.5,204.26,204.38,9159.0,187.8937,188.0592,187.8385,187.9488,9159.0
2022-02-09 11:25:00,204.33,204.49,204.24,204.32,14799.0,187.9029,188.05,187.8201,187.8937,14799.0
2022-02-09 11:30:00,204.32,204.38,204.2,204.26,8953.0,187.8937,187.9488,187.7833,187.8385,8953.0
2022-02-09 11:35:00,204.32,204.32,203.81,203.88,10354.0,187.8937,187.8937,187.4247,187.489,10354.0
2022-02-09 11:40:00,203.94,204.22,203.83,204.18,8767.0,187.5442,187.8017,187.443,187.7649,8767.0
2022-02-09 11:45:00,204.05,204.21,203.98,204.15,12170.0,187.6454,187.7925,187.581,187.7373,12170.0
2022-02-09 11:50:00,204.18,204.23,204.0,204.0,6177.0,187.7649,187.8109,187.5994,187.5994,6177.0
2022-02-09 11:55:00,203.85,204.18,203.82,204.03,11490.0,187.4614,187.7649,187.4339,187.627,11490.0
2022-02-09 12:00:00,204.03,204.26,203.96,204.21,4691.0,187.627,187.8385,187.5626,187.7925,4691.0
2022-02-09 12:05:00,204.08,204.53,204.08,204.47,7532.0,187.673,188.0868,187.673,188.0316,7532.0
2022-02-09 12:10:00,204.42,204.42,204.14,204.18,9026.0,187.9856,187.9856,187.7281,187.7649,9026.0
2022-02-09 12:15:00,204.19,204.65,204.02,204.32,19583.0,187.7741,188.1971,187.6178,187.8937,19583.0
2022-02-09 12:20:00,204.23,204.36,204.02,204.13,3953.0,187.8109,187.9304,187.6178,187.7189,3953.0
2022-02-09 12:25:00,204.1,204.21,203.88,204.13,4969.0,187.6913,187.7925,187.489,187.7189,4969.0
2022-02-09 12:30:00,204.04,204.07,203.96,204.0,3090.0,187.6362,187.6638,187.5626,187.5994,3090.0
2022-02-09 12:35:00,204.07,204.12,203.89,204.05,5074.0,187.6638,187.7097,187.4982,187.6454,5074.0
2022-02-09 12:40:00,204.06,204.09,203.89,203.92,4614.0,187.6546,187.6821,187.4982,187.5258,4614.0
2022-02-09 12:45:00,203.85,203.89,203.74,203.78,6086.0,187.4614,187.4982,187.3603,187.3971,6086.0
2022-02-09 12:50:00,203.83,203.91,203.77,203.77,2327.0,187.443,187.5166,187.3879,187.3879,2327.0
2022-02-09 12:55:00,203.8,204.09,203.8,204.05,6200.0,187.4155,187.6821,187.4155,187.6454,6200.0
2022-02-09 13:00:00,204.1,204.27,204.1,204.14,8077.0,187.6913,187.8477,187.6913,187.7281,8077.0
2022-02-09 13:05:00,204.12,204.12,203.83,203.83,4308.0,187.7097,187.7097,187.443,187.443,4308.0
2022-02-09 13:10:00,203.87,203.91,203.68,203.71,7203.0,187.4798,187.5166,187.3051,187.3327,7203.0
2022-02-09 13:15:00,203.72,203.9,203.71,203.9,17626.0,187.3419,187.5074,187.3327,187.5074,17626.0
2022-02-09 13:20:00,203.89,203.89,203.51,203.67,13568.0,187.4982,187.4982,187.1488,187.2959,13568.0
2022-02-09 13:25:00,203.69,203.84,203.67,203.67,7908.0,187.3143,187.4522,187.2959,187.2959,7908.0
2022-02-09 13:30:00,203.63,203.68,203.39,203.45,11522.0,187.2591,187.3051,187.0384,187.0936,11522.0
2022-02-09 13:35:00,203.46,203.52,203.39,203.49,6819.0,187.1028,187.158,187.0384,187.1304,6819.0
2022-02-09 13:40:00,203.52,203.62,203.42,203.51,17618.0,187.158,187.2499,187.066,187.1488,17618.0
2022-02-09 13:45:00,203.47,203.63,203.46,203.5,13960.0,187.112,187.2591,187.1028,187.1396,13960.0
2022-02-09 13:50:00,203.5,203.94,203.44,203.72,13248.0,187.1396,187.5442,187.0844,187.3419,13248.0
2022-02-09 13:55:00,203.67,203.72,203.52,203.57,7163.0,187.2959,187.3419,187.158,187.204,7163.0
2022-02-09 14:00:00,203.53,203.74,203.45,203.71,9081.0,187.1672,187.3603,187.0936,187.3327,9081.0
2022-02-09 14:05:00,203.68,203.77,203.63,203.67,7145.0,187.3051,187.3879,187.2591,187.2959,7145.0
2022-02-09 14:10:00,203.75,203.75,203.58,203.58,4120.0,187.3695,187.3695,187.2131,187.2131,4120.0
2022-02-09 14:15:00,203.7,203.87,203.69,203.84,8759.0,187.3235,187.4798,187.3143,187.4522,8759.0
2022-02-09 14:20:00,203.86,203.86,203.73,203.76,9343.0,187.4706,187.4706,187.3511,187.3787,9343.0
2022-02-09 14:25:00,203.71,203.86,203.7,203.78,4965.0,187.3327,187.4706,187.3235,187.3971,4965.0
2022-02-09 14:30:00,203.77,203.96,203.71,203.93,10759.0,187.3879,187.5626,187.3327,187.535,10759.0
2022-02-09 14:35:00,203.99,203.99,203.85,203.87,6054.0,187.5902,187.5902,187.4614,187.4798,6054.0
2022-02-09 14:40:00,203.87,204.0,203.8,203.87,8701.0,187.4798,187.5994,187.4155,187.4798,8701.0
2022-02-09 14:45:00,203.87,203.88,203.75,203.78,7430.0,187.4798,187.489,187.3695,187.3971,7430.0
2022-02-09 14:50:00,203.82,203.83,203.58,203.67,12131.0,187.4339,187.443,187.2131,187.2959,12131.0
2022-02-09 14:55:00,203.71,203.95,203.69,203.88,17834.0,187.3327,187.5534,187.3143,187.489,17834.0
2022-02-09 15:00:00,203.88,203.89,203.53,203.53,7965.0,187.489,187.4982,187.1672,187.1672,7965.0
2022-02-09 15:05:00,203.49,203.49,203.32,203.37,6861.0,187.1304,187.1304,186.9741,187.02,6861.0
2022-02-09 15:10:00,203.41,203.5,203.4,203.47,4893.0,187.0568,187.1396,187.0476,187.112,4893.0
2022-02-09 15:15:00,203.43,203.56,203.33,203.53,11951.0,187.0752,187.1948,186.9832,187.1672,11951.0
2022-02-09 15:20:00,203.55,203.57,203.39,203.39,5630.0,187.1856,187.204,187.0384,187.0384,5630.0
2022-02-09 15:25:00,203.4,203.54,203.4,203.54,8103.0,187.0476,187.1764,187.0476,187.1764,8103.0
2022-02-09 15:30:00,203.52,203.59,203.42,203.51,18246.0,187.158,187.2223,187.066,187.1488,18246.0
2022-02-09 15:35:00,203.54,203.64,203.43,203.43,10759.0,187.1764,187.2683,187.0752,187.0752,10759.0
2022-02-09 15:40:00,203.44,203.45,203.16,203.23,17588.0,187.0844,187.0936,186.8269,186.8913,17588.0
2022-02-09 15:45:00,203.23,203.49,203.19,203.44,32554.0,186.8913,187.1304,186.8545,187.0844,32554.0
2022-02-09 15:50:00,203.47,203.59,203.23,203.37,39322.0,187.112,187.2223,186.8913,187.02,39322.0
2022-02-09 15:55:00,203.32,203.69,203.27,203.68,81052.0,186.9741,187.3143,186.9281,187.3051,81052.0
2022-02-10 09:30:00,202.61,203.82,202.01,202.32,15166.0,186.3211,187.4339,185.7694,186.0544,15166.0
2022-02-10 09:35:00,202.97,203.21,202.8,203.2,1246.0,186.6522,186.8729,186.4959,186.8637,1246.0
2022-02-10 09:40:00,203.09,203.77,203.09,203.49,2382.0,186.7625,187.3879,186.7625,187.1304,2382.0
2022-02-10 09:45:00,203.3,204.14,203.2,203.71,7429.0,186.9557,187.7281,186.8637,187.3327,7429.0
2022-02-10 09:50:00,203.85,204.08,203.25,203.46,7976.0,187.4614,187.673,186.9097,187.1028,7976.0
2022-02-10 09:55:00,203.51,203.74,203.35,203.5,4972.0,187.1488,187.3603,187.0016,187.1396,4972.0
2022-02-10 10:00:00,203.38,204.08,203.38,203.86,7292.0,187.0292,187.673,187.0292,187.4706,7292.0
2022-02-10 10:05:00,203.7,204.1,203.7,203.89,6471.0,187.3235,187.6913,187.3235,187.4982,6471.0
2022-02-10 10:10:00,204.12,204.12,203.66,204.1,4321.0,187.7097,187.7097,187.2867,187.6913,4321.0
2022-02-10 10:15:00,204.06,204.24,203.97,204.15,5383.0,187.6546,187.8201,187.5718,187.7373,5383.0
2022-02-10 10:20:00,204.2,204.26,203.85,203.92,6474.0,187.7833,187.8385,187.4614,187.5258,6474.0
2022-02-10 10:25:00,203.87,204.0,203.35,203.41,6095.0,187.4798,187.5994,187.0016,187.0568,6095.0
2022-02-10 10:30:00,203.49,203.49,202.88,202.89,5755.0,187.1304,187.1304,186.5694,186.5786,5755.0
2022-02-10 10:35:00,202.97,203.46,202.97,203.46,12152.0,186.6522,187.1028,186.6522,187.1028,12152.0
2022-02-10 10:40:00,203.44,203.7,203.39,203.6,5183.0,187.0844,187.3235,187.0384,187.2315,5183.0
2022-02-10 10:45:00,203.45,203.57,203.37,203.48,3164.0,187.0936,187.204,187.02,187.1212,3164.0
2022-02-10 10:50:00,203.51,203.63,203.37,203.46,3938.0,187.1488,187.2591,187.02,187.1028,3938.0
2022-02-10 10:55:00,203.46,203.47,203.03,203.03,6707.0,187.1028,187.112,186.7074,186.7074,6707.0
2022-02-10 11:00:00,202.95,203.11,202.84,202.94,3462.0,186.6338,186.7809,186.5326,186.6246,3462.0
2022-02-10 11:05:00,202.88,203.04,202.76,203.04,3600.0,186.5694,186.7166,186.4591,186.7166,3600.0
2022-02-10 11:10:00,202.96,203.13,202.82,203.02,4755.0,186.643,186.7993,186.5142,186.6982,4755.0
2022-02-10 11:15:00,202.95,203.21,202.9,202.95,3228.0,186.6338,186.8729,186.5878,186.6338,3228.0
2022-02-10 11:20:00,202.88,203.04,202.87,202.92,2477.0,186.5694,186.7166,186.5602,186.6062,2477.0
2022-02-10 11:25:00,202.98,202.98,202.7,202.73,2745.0,186.6614,186.6614,186.4039,186.4315,2745.0
2022-02-10 11:30:00,202.88,203.16,202.88,203.1,4051.0,186.5694,186.8269,186.5694,186.7717,4051.0
2022-02-10 11:35:00,203.0,203.15,202.82,202.87,3391.0,186.6798,186.8177,186.5142,186.5602,3391.0
2022-02-10 11:40:00,202.87,202.87,202.71,202.8,1510.0,186.5602,186.5602,186.4131,186.4959,1510.0
2022-02-10 11:45:00,202.81,202.89,202.73,202.81,2131.0,186.5051,186.5786,186.4315,186.5051,2131.0
2022-02-10 11:50:00,202.71,203.0,202.48,203.0,5465.0,186.4131,186.6798,186.2016,186.6798,5465.0
2022-02-10 11:55:00,202.99,203.1,202.87,202.9,2161.0,186.6706,186.7717,186.5602,186.5878,2161.0
2022-02-10 12:00:00,202.87,203.57,202.87,203.47,5670.0,186.5602,187.204,186.5602,187.112,5670.0
2022-02-10 12:05:00,203.71,203.76,203.39,203.54,5054.0,187.3327,187.3787,187.0384,187.1764,5054.0
2022-02-10 12:10:00,203.51,203.7,203.36,203.45,5366.0,187.1488,187.3235,187.0108,187.0936,5366.0
2022-02-10 12:15:00,203.36,203.62,203.36,203.49,5202.0,187.0108,187.2499,187.0108,187.1304,5202.0
2022-02-10 12:20:00,203.41,203.65,203.31,203.39,7005.0,187.0568,187.2775,186.9649,187.0384,7005.0
2022-02-10 12:25:00,203.31,203.58,203.29,203.42,8322.0,186.9649,187.2131,186.9465,187.066,8322.0
2022-02-10 12:30:00,203.42,203.63,203.26,203.29,5511.0,187.066,187.2591,186.9189,186.9465,5511.0
2022-02-10 12:35:00,203.41,203.6,203.33,203.5,4889.0,187.0568,187.2315,186.9832,187.1396,4889.0
2022-02-10 12:40:00,203.44,203.65,203.44,203.53,3901.0,187.0844,187.2775,187.0844,187.1672,3901.0
2022-02-10 12:45:00,203.47,203.53,202.88,203.01,3958.0,187.112,187.1672,186.5694,186.689,3958.0
2022-02-10 12:50:00,202.88,202.93,202.67,202.78,5199.0,186.5694,186.6154,186.3763,186.4775,5199.0
2022-02-10 12:55:00,202.76,202.89,202.48,202.69,2400.0,186.4591,186.5786,186.2016,186.3947,2400.0
2022-02-10 13:00:00,202.63,202.68,202.45,202.47,4340.0,186.3395,186.3855,186.174,186.1924,4340.0
2022-02-10 13:05:00,202.44,202.82,202.44,202.82,2992.0,186.1648,186.5142,186.1648,186.5142,2992.0
2022-02-10 13:10:00,202.7,203.19,202.7,203.14,6231.0,186.4039,186.8545,186.4039,186.8085,6231.0
2022-02-10 13:15:00,203.15,203.15,202.72,202.9,4642.0,186.8177,186.8177,186.4223,186.5878,4642.0
2022-02-10 13:20:00,202.97,203.13,202.89,203.02,5811.0,186.6522,186.7993,186.5786,186.6982,5811.0
2022-02-10 13:25:00,203.05,203.07,202.71,202.71,4824.0,186.7258,186.7442,186.4131,186.4131,4824.0
2022-02-10 13:30:00,202.78,202.91,202.62,202.78,3323.0,186.4775,186.597,186.3303,186.4775,3323.0
2022-02-10 13:35:00,202.6,202.98,202.59,202.96,3900.0,186.3119,186.6614,186.3027,186.643,3900.0
2022-02-10 13:40:00,202.97,203.14,202.9,203.0,4040.0,186.6522,186.8085,186.5878,186.6798,4040.0
2022-02-10 13:45:00,202.92,203.09,202.83,202.85,4206.0,186.6062,186.7625,186.5234,186.5418,4206.0
2022-02-10 13:50:00,202.86,202.91,202.62,202.63,1900.0,186.551,186.597,186.3303,186.3395,1900.0
2022-02-10 13:55:00,202.59,202.89,202.45,202.78,1525.0,186.3027,186.5786,186.174,186.4775,1525.0
2022-02-10 14:00:00,202.78,202.87,202.69,202.86,3669.0,186.4775,186.5602,186.3947,186.551,3669.0
2022-02-10 14:05:00,202.7,202.94,202.64,202.75,4507.0,186.4039,186.6246,186.3487,186.4499,4507.0
2022-02-10 14:10:00,202.78,202.78,202.51,202.58,3666.0,186.4775,186.4775,186.2292,186.2935,3666.0
2022-02-10 14:15:00,202.59,202.66,202.49,202.62,5197.0,186.3027,186.3671,186.2108,186.3303,5197.0
2022-02-10 14:20:00,202.62,203.0,202.62,203.0,11754.0,186.3303,186.6798,186.3303,186.6798,11754.0
2022-02-10 14:25:00,202.92,203.08,202.81,203.0,9921.0,186.6062,186.7533,186.5051,186.6798,9921.0
2022-02-10 14:30:00,202.96,203.05,202.68,202.84,14709.0,186.643,186.7258,186.3855,186.5326,14709.0
2022-02-10 14:35:00,202.85,203.05,202.76,202.92,9279.0,186.5418,186.7258,186.4591,186.6062,9279.0
2022-02-10 14:40:00,202.96,203.12,202.89,203.09,5559.0,186.643,186.7901,186.5786,186.7625,5559.0
2022-02-10 14:45:00,203.17,203.38,203.11,203.21,13718.0,186.8361,187.0292,186.7809,186.8729,13718.0
2022-02-10 14:50:00,203.21,203.32,202.98,203.02,12804.0,186.8729,186.9741,186.6614,186.6982,12804.0
2022-02-10 14:55:00,203.02,203.49,203.01,203.42,8919.0,186.6982,187.1304,186.689,187.066,8919.0
2022-02-10 15:00:00,203.38,203.41,203.1,203.3,8941.0,187.0292,187.0568,186.7717,186.9557,8941.0
2022-02-10 15:05:00,203.22,203.47,203.21,203.46,4585.0,186.8821,187.112,186.8729,187.1028,4585.0
2022-02-10 15:10:00,203.44,203.64,203.43,203.47,4359.0,187.0844,187.2683,187.0752,187.112,4359.0
2022-02-10 15:15:00,203.47,203.59,203.26,203.29,5411.0,187.112,187.2223,186.9189,186.9465,5411.0
2022-02-10 15:20:00,203.33,203.35,203.18,203.35,3981.0,186.9832,187.0016,186.8453,187.0016,3981.0
2022-02-10 15:25:00,203.31,203.64,203.31,203.51,9080.0,186.9649,187.2683,186.9649,187.1488,9080.0
2022-02-10 15:30:00,203.45,203.46,203.21,203.28,6646.0,187.0936,187.1028,186.8729,186.9373,6646.0
2022-02-10 15:35:00,203.35,203.58,203.17,203.23,12247.0,187.0016,187.2131,186.8361,186.8913,12247.0
2022-02-10 15:40:00,203.23,203.34,203.15,203.21,9477.0,186.8913,186.9924,186.8177,186.8729,9477.0
2022-02-10 15:45:00,203.25,203.25,203.0,203.04,18740.0,186.9097,186.9097,186.6798,186.7166,18740.0
2022-02-10 15:50:00,203.0,203.4,202.83,203.19,30739.0,186.6798,187.0476,186.5234,186.8545,30739.0
2022-02-10 15:55:00,203.2,203.63,203.18,203.43,61224.0,186.8637,187.2591,186.8453,187.0752,61224.0
2022-02-11 09:30:00,204.09,204.26,203.28,203.55,13079.0,187.6821,187.8385,186.9373,187.1856,13079.0
2022-02-11 09:35:00,203.69,204.37,203.61,204.33,8221.0,187.3143,187.9396,187.2407,187.9029,8221.0
2022-02-11 09:40:00,204.18,204.6,204.16,204.31,12170.0,187.7649,188.1511,187.7465,187.8845,12170.0
2022-02-11 09:45:00,204.31,204.6,204.14,204.47,6687.0,187.8845,188.1511,187.7281,188.0316,6687.0
2022-02-11 09:50:00,204.32,204.44,204.13,204.18,6386.0,187.8937,188.004,187.7189,187.7649,6386.0
2022-02-11 09:55:00,204.21,204.32,203.99,204.18,12094.0,187.7925,187.8937,187.5902,187.7649,12094.0
2022-02-11 10:00:00,204.16,204.31,203.75,204.01,5565.0,187.7465,187.8845,187.3695,187.6086,5565.0
2022-02-11 10:05:00,203.97,204.42,203.93,204.42,4244.0,187.5718,187.9856,187.535,187.9856,4244.0
2022-02-11 10:10:00,204.52,204.7,204.31,204.7,5100.0,188.0776,188.2431,187.8845,188.2431,5100.0
2022-02-11 10:15:00,204.71,204.85,204.57,204.85,1969.0,188.2523,188.381,188.1236,188.381,1969.0
2022-02-11 10:20:00,204.78,204.8,204.53,204.63,2148.0,188.3167,188.3351,188.0868,188.1787,2148.0
2022-02-11 10:25:00,204.76,204.92,204.7,204.92,1430.0,188.2983,188.4454,188.2431,188.4454,1430.0
2022-02-11 10:30:00,204.78,204.87,204.54,204.54,3799.0,188.3167,188.3994,188.096,188.096,3799.0
2022-02-11 10:35:00,204.41,204.55,204.31,204.44,4646.0,187.9764,188.1052,187.8845,188.004,4646.0
2022-02-11 10:40:00,204.38,204.63,204.38,204.63,1913.0,187.9488,188.1787,187.9488,188.1787,1913.0
2022-02-11 10:45:00,204.6,204.73,204.6,204.71,1200.0,188.1511,188.2707,188.1511,188.2523,1200.0
2022-02-11 10:50:00,204.67,204.71,204.38,204.4,4506.0,188.2155,188.2523,187.9488,187.9672,4506.0
2022-02-11 10:55:00,204.35,204.75,204.35,204.68,3872.0,187.9212,188.2891,187.9212,188.2247,3872.0
2022-02-11 11:00:00,204.67,204.9,204.59,204.81,4889.0,188.2155,188.427,188.1419,188.3443,4889.0
2022-02-11 11:05:00,204.77,204.85,204.6,204.6,3633.0,188.3075,188.381,188.1511,188.1511,3633.0
2022-02-11 11:10:00,204.54,204.71,204.23,204.71,3341.0,188.096,188.2523,187.8109,188.2523,3341.0
2022-02-11 11:15:00,204.71,204.74,204.28,204.33,3539.0,188.2523,188.2799,187.8569,187.9029,3539.0
2022-02-11 11:20:00,204.42,204.42,204.26,204.34,4494.0,187.9856,187.9856,187.8385,187.912,4494.0
2022-02-11 11:25:00,204.31,204.54,204.24,204.26,2350.0,187.8845,188.096,187.8201,187.8385,2350.0
2022-02-11 11:30:00,204.35,204.35,203.85,203.85,2520.0,187.9212,187.9212,187.4614,187.4614,2520.0
2022-02-11 11:35:00,203.95,203.98,203.76,203.95,2900.0,187.5534,187.581,187.3787,187.5534,2900.0
2022-02-11 11:40:00,203.9,203.94,203.67,203.8,2320.0,187.5074,187.5442,187.2959,187.4155,2320.0
2022-02-11 11:45:00,203.82,204.08,203.69,204.01,5042.0,187.4339,187.673,187.3143,187.6086,5042.0
2022-02-11 11:50:00,204.0,204.16,204.0,204.09,4217.0,187.5994,187.7465,187.5994,187.6821,4217.0
2022-02-11 11:55:00,204.13,204.57,204.0,204.52,10306.0,187.7189,188.1236,187.5994,188.0776,10306.0
2022-02-11 12:00:00,204.61,204.64,204.51,204.57,1434.0,188.1603,188.1879,188.0684,188.1236,1434.0
2022-02-11 12:05:00,204.57,204.63,204.51,204.63,1415.0,188.1236,188.1787,188.0684,188.1787,1415.0
2022-02-11 12:10:00,204.5,204.65,204.42,204.65,2553.0,188.0592,188.1971,187.9856,188.1971,2553.0
2022-02-11 12:15:00,204.64,204.74,204.55,204.56,3424.0,188.1879,188.2799,188.1052,188.1144,3424.0
2022-02-11 12:20:00,204.55,204.69,204.51,204.69,4579.0,188.1052,188.2339,188.0684,188.2339,4579.0
2022-02-11 12:25:00,204.64,205.08,204.63,205.08,5344.0,188.1879,188.5926,188.1787,188.5926,5344.0
2022-02-11 12:30:00,205.02,205.19,205.02,205.08,2973.0,188.5374,188.6937,188.5374,188.5926,2973.0
2022-02-11 12:35:00,205.01,205.01,204.82,204.9,2538.0,188.5282,188.5282,188.3535,188.427,2538.0
2022-02-11 12:40:00,204.94,205.0,204.87,204.98,2733.0,188.4638,188.519,188.3994,188.5006,2733.0
2022-02-11 12:45:00,205.01,205.05,204.91,205.04,2594.0,188.5282,188.565,188.4362,188.5558,2594.0
2022-02-11 12:50:00,204.97,205.18,204.94,205.18,2955.0,188.4914,188.6845,188.4638,188.6845,2955.0
2022-02-11 12:55:00,205.26,205.4,205.13,205.36,2551.0,188.7581,188.8868,188.6385,188.85,2551.0
2022-02-11 13:00:00,205.34,205.56,205.34,205.48,2445.0,188.8317,189.034,188.8317,188.9604,2445.0
2022-02-11 13:05:00,205.42,205.55,205.33,205.47,5523.0,188.9052,189.0248,188.8225,188.9512,5523.0
2022-02-11 13:10:00,205.47,205.49,205.21,205.26,3495.0,188.9512,188.9696,188.7121,188.7581,3495.0
2022-02-11 13:15:00,205.24,205.31,205.14,205.27,3301.0,188.7397,188.8041,188.6477,188.7673,3301.0
2022-02-11 13:20:00,205.26,205.39,205.25,205.39,921.0,188.7581,188.8776,188.7489,188.8776,921.0
2022-02-11 13:25:00,205.33,205.37,205.11,205.11,4679.0,188.8225,188.8592,188.6201,188.6201,4679.0
2022-02-11 13:30:00,204.87,205.14,204.87,205.06,3720.0,188.3994,188.6477,188.3994,188.5742,3720.0
2022-02-11 13:35:00,205.06,205.07,204.62,204.63,3665.0,188.5742,188.5834,188.1695,188.1787,3665.0
2022-02-11 13:40:00,204.63,204.63,204.18,204.18,3110.0,188.1787,188.1787,187.7649,187.7649,3110.0
2022-02-11 13:45:00,204.09,204.24,203.91,204.18,6404.0,187.6821,187.8201,187.5166,187.7649,6404.0
2022-02-11 13:50:00,204.19,204.67,204.11,204.59,11986.0,187.7741,188.2155,187.7005,188.1419,11986.0
2022-02-11 13:55:00,204.67,204.78,204.42,204.54,1968.0,188.2155,188.3167,187.9856,188.096,1968.0
2022-02-11 14:00:00,204.45,204.85,204.35,204.85,6421.0,188.0132,188.381,187.9212,188.381,6421.0
2022-02-11 14:05:00,204.77,205.08,204.62,204.86,5403.0,188.3075,188.5926,188.1695,188.3902,5403.0
2022-02-11 14:10:00,204.81,205.19,204.77,205.12,2799.0,188.3443,188.6937,188.3075,188.6293,2799.0
2022-02-11 14:15:00,205.19,205.42,205.17,205.31,4271.0,188.6937,188.9052,188.6753,188.8041,4271.0
2022-02-11 14:20:00,205.23,205.63,205.18,205.59,8207.0,188.7305,189.0983,188.6845,189.0616,8207.0
2022-02-11 14:25:00,205.58,205.58,205.09,205.21,2462.0,189.0524,189.0524,188.6018,188.7121,2462.0
2022-02-11 14:30:00,205.19,205.93,205.19,205.82,5326.0,188.6937,189.3742,188.6937,189.2731,5326.0
2022-02-11 14:35:00,205.63,205.63,205.55,205.55,932.0,189.0983,189.0983,189.0248,189.0248,932.0
2022-02-11 14:40:00,205.44,205.67,205.27,205.37,6255.0,188.9236,189.1351,188.7673,188.8592,6255.0
2022-02-11 14:45:00,205.28,205.28,205.04,205.04,6304.0,188.7765,188.7765,188.5558,188.5558,6304.0
2022-02-11 14:50:00,205.09,205.16,204.87,205.09,5643.0,188.6018,188.6661,188.3994,188.6018,5643.0
2022-02-11 14:55:00,205.17,205.46,205.17,205.45,8105.0,188.6753,188.942,188.6753,188.9328,8105.0
2022-02-11 15:00:00,205.4,205.44,205.01,205.25,6625.0,188.8868,188.9236,188.5282,188.7489,6625.0
2022-02-11 15:05:00,205.22,205.22,204.97,205.02,19907.0,188.7213,188.7213,188.4914,188.5374,19907.0
2022-02-11 15:10:00,205.06,205.34,204.86,205.07,34480.0,188.5742,188.8317,188.3902,188.5834,34480.0
2022-02-11 15:15:00,205.13,205.31,204.98,205.06,8833.0,188.6385,188.8041,188.5006,188.5742,8833.0
2022-02-11 15:20:00,205.14,205.25,204.93,205.1,8180.0,188.6477,188.7489,188.4546,188.6109,8180.0
2022-02-11 15:25:00,205.1,205.5,205.04,205.5,11281.0,188.6109,188.9788,188.5558,188.9788,11281.0
2022-02-11 15:30:00,205.53,205.54,205.03,205.49,10567.0,189.0064,189.0156,188.5466,188.9696,10567.0
2022-02-11 15:35:00,205.52,205.58,205.24,205.3,7534.0,188.9972,189.0524,188.7397,188.7949,7534.0
2022-02-11 15:40:00,205.22,205.31,204.85,205.31,8576.0,188.7213,188.8041,188.381,188.8041,8576.0
2022-02-11 15:45:00,205.28,206.0,205.28,206.0,21284.0,188.7765,189.4386,188.7765,189.4386,21284.0
2022-02-11 15:50:00,205.96,205.96,205.31,205.31,19174.0,189.4018,189.4018,188.8041,188.8041,19174.0
2022-02-11 15:55:00,205.44,205.76,205.16,205.16,49088.0,188.9236,189.2179,188.6661,188.6661,49088.0
2022-02-14 09:30:00,205.46,205.93,205.46,205.5,10859.0,188.942,189.3742,188.942,188.9788,10859.0
2022-02-14 09:35:00,205.4,205.55,204.58,204.75,4744.0,188.8868,189.0248,188.1328,188.2891,4744.0
2022-02-14 09:40:00,204.76,205.0,204.07,204.07,2875.0,188.2983,188.519,187.6638,187.6638,2875.0
2022-02-14 09:45:00,204.0,204.13,203.41,203.56,8491.0,187.5994,187.7189,187.0568,187.1948,8491.0
2022-02-14 09:50:00,203.38,203.74,203.11,203.52,2809.0,187.0292,187.3603,186.7809,187.158,2809.0
2022-02-14 09:55:00,203.59,203.79,203.48,203.77,3410.0,187.2223,187.4063,187.1212,187.3879,3410.0
2022-02-14 10:00:00,203.8,203.9,203.43,203.52,10414.0,187.4155,187.5074,187.0752,187.158,10414.0
2022-02-14 10:05:00,203.48,203.52,203.13,203.2,3424.0,187.1212,187.158,186.7993,186.8637,3424.0
2022-02-14 10:10:00,203.2,203.41,203.0,203.04,4810.0,186.8637,187.0568,186.6798,186.7166,4810.0
2022-02-14 10:15:00,202.57,202.83,202.53,202.83,3222.0,186.2843,186.5234,186.2476,186.5234,3222.0
2022-02-14 10:20:00,202.8,203.25,202.8,203.24,3648.0,186.4959,186.9097,186.4959,186.9005,3648.0
2022-02-14 10:25:00,203.31,203.47,203.05,203.37,8500.0,186.9649,187.112,186.7258,187.02,8500.0
2022-02-14 10:30:00,203.41,203.45,203.0,203.45,6509.0,187.0568,187.0936,186.6798,187.0936,6509.0
2022-02-14 10:35:00,203.45,203.45,203.02,203.04,2518.0,187.0936,187.0936,186.6982,186.7166,2518.0
2022-02-14 10:40:00,203.08,203.08,202.53,202.67,5147.0,186.7533,186.7533,186.2476,186.3763,5147.0
2022-02-14 10:45:00,202.63,202.69,202.07,202.21,5695.0,186.3395,186.3947,185.8245,185.9533,5695.0
2022-02-14 10:50:00,202.15,202.25,201.78,201.91,2120.0,185.8981,185.9901,185.5579,185.6774,2120.0
2022-02-14 10:55:00,201.94,201.97,201.7,201.92,2012.0,185.705,185.7326,185.4843,185.6866,2012.0
2022-02-14 11:00:00,201.8,202.22,201.63,202.22,4999.0,185.5763,185.9625,185.4199,185.9625,4999.0
2022-02-14 11:05:00,202.17,202.2,201.74,201.83,3456.0,185.9165,185.9441,185.5211,185.6038,3456.0
2022-02-14 11:10:00,201.88,201.93,201.34,201.56,2114.0,185.6498,185.6958,185.1532,185.3555,2114.0
2022-02-14 11:15:00,201.57,201.93,201.57,201.89,4579.0,185.3647,185.6958,185.3647,185.659,4579.0
2022-02-14 11:20:00,201.78,201.87,201.5,201.67,16593.0,185.5579,185.6406,185.3004,185.4567,16593.0
2022-02-14 11:25:00,201.41,201.61,201.3,201.49,7488.0,185.2176,185.4015,185.1164,185.2912,7488.0
2022-02-14 11:30:00,201.49,201.74,201.47,201.66,8574.0,185.2912,185.5211,185.2728,185.4475,8574.0
2022-02-14 11:35:00,201.69,201.89,201.65,201.89,3390.0,185.4751,185.659,185.4383,185.659,3390.0
2022-02-14 11:40:00,201.87,201.87,201.77,201.78,2196.0,185.6406,185.6406,185.5487,185.5579,2196.0
2022-02-14 11:45:00,201.87,202.09,201.84,201.98,2755.0,185.6406,185.8429,185.613,185.7418,2755.0
2022-02-14 11:50:00,202.0,202.01,201.37,201.37,2071.0,185.7602,185.7694,185.1808,185.1808,2071.0
2022-02-14 11:55:00,201.38,201.61,201.38,201.58,1644.0,185.19,185.4015,185.19,185.3739,1644.0
2022-02-14 12:00:00,201.67,201.75,201.54,201.54,2934.0,185.4567,185.5303,185.3372,185.3372,2934.0
2022-02-14 12:05:00,201.39,201.39,200.9,200.96,3673.0,185.1992,185.1992,184.7486,184.8038,3673.0
2022-02-14 12:10:00,200.96,201.21,200.93,201.11,2245.0,184.8038,185.0337,184.7762,184.9417,2245.0
2022-02-14 12:15:00,201.1,201.5,201.1,201.5,3288.0,184.9325,185.3004,184.9325,185.3004,3288.0
2022-02-14 12:20:00,201.6,201.6,201.39,201.53,7358.0,185.3923,185.3923,185.1992,185.328,7358.0
2022-02-14 12:25:00,201.56,201.73,201.56,201.73,909.0,185.3555,185.5119,185.3555,185.5119,909.0
2022-02-14 12:30:00,201.75,201.87,201.67,201.78,4847.0,185.5303,185.6406,185.4567,185.5579,4847.0
2022-02-14 12:35:00,201.84,202.0,201.77,201.92,6696.0,185.613,185.7602,185.5487,185.6866,6696.0
2022-02-14 12:40:00,201.94,202.07,201.82,201.87,8282.0,185.705,185.8245,185.5946,185.6406,8282.0
2022-02-14 12:45:00,201.77,201.77,201.61,201.71,2358.0,185.5487,185.5487,185.4015,185.4935,2358.0
2022-02-14 12:50:00,201.7,201.89,201.63,201.72,17113.0,185.4843,185.659,185.4199,185.5027,17113.0
2022-02-14 12:55:00,201.79,202.1,201.79,202.03,6625.0,185.5671,185.8521,185.5671,185.7878,6625.0
2022-02-14 13:00:00,202.04,202.25,202.04,202.25,4914.0,185.797,185.9901,185.797,185.9901,4914.0
2022-02-14 13:05:00,202.32,202.52,202.32,202.36,2733.0,186.0544,186.2384,186.0544,186.0912,2733.0
2022-02-14 13:10:00,202.36,202.63,202.35,202.51,3922.0,186.0912,186.3395,186.082,186.2292,3922.0
2022-02-14 13:15:00,202.37,202.46,202.19,202.33,9948.0,186.1004,186.1832,185.9349,186.0636,9948.0
2022-02-14 13:20:00,202.31,202.34,202.21,202.31,2601.0,186.0453,186.0728,185.9533,186.0453,2601.0
2022-02-14 13:25:00,202.25,202.43,202.22,202.29,2841.0,185.9901,186.1556,185.9625,186.0269,2841.0
2022-02-14 13:30:00,202.3,202.35,202.09,202.27,4485.0,186.0361,186.082,185.8429,186.0085,4485.0
2022-02-14 13:35:00,202.33,202.45,202.24,202.45,2691.0,186.0636,186.174,185.9809,186.174,2691.0
2022-02-14 13:40:00,202.42,202.42,202.14,202.2,4964.0,186.1464,186.1464,185.8889,185.9441,4964.0
2022-02-14 13:45:00,202.27,202.3,202.05,202.06,4322.0,186.0085,186.0361,185.8062,185.8153,4322.0
2022-02-14 13:50:00,201.97,201.98,201.58,201.69,4371.0,185.7326,185.7418,185.3739,185.4751,4371.0
2022-02-14 13:55:00,201.69,201.92,201.58,201.84,4254.0,185.4751,185.6866,185.3739,185.613,4254.0
2022-02-14 14:00:00,201.77,202.01,201.77,202.0,3349.0,185.5487,185.7694,185.5487,185.7602,3349.0
2022-02-14 14:05:00,201.91,201.96,201.67,201.74,3677.0,185.6774,185.7234,185.4567,185.5211,3677.0
2022-02-14 14:10:00,201.71,201.77,201.58,201.65,3591.0,185.4935,185.5487,185.3739,185.4383,3591.0
2022-02-14 14:15:00,201.65,201.75,201.59,201.75,1697.0,185.4383,185.5303,185.3831,185.5303,1697.0
2022-02-14 14:20:00,201.96,202.02,201.61,201.71,3209.0,185.7234,185.7786,185.4015,185.4935,3209.0
2022-02-14 14:25:00,201.71,202.37,201.71,202.08,6468.0,185.4935,186.1004,185.4935,185.8337,6468.0
2022-02-14 14:30:00,202.01,202.11,201.75,202.03,3946.0,185.7694,185.8613,185.5303,185.7878,3946.0
2022-02-14 14:35:00,201.94,202.08,201.92,201.94,2454.0,185.705,185.8337,185.6866,185.705,2454.0
2022-02-14 14:40:00,202.16,202.29,201.89,201.99,4752.0,185.9073,186.0269,185.659,185.751,4752.0
2022-02-14 14:45:00,201.94,201.97,201.86,201.91,1792.0,185.705,185.7326,185.6314,185.6774,1792.0
2022-02-14 14:50:00,201.92,202.19,201.87,201.93,3800.0,185.6866,185.9349,185.6406,185.6958,3800.0
2022-02-14 14:55:00,201.89,201.98,201.83,201.93,4151.0,185.659,185.7418,185.6038,185.6958,4151.0
2022-02-14 15:00:00,202.03,202.17,201.88,201.96,4075.0,185.7878,185.9165,185.6498,185.7234,4075.0
2022-02-14 15:05:00,201.89,202.39,201.88,202.26,5916.0,185.659,186.1188,185.6498,185.9993,5916.0
2022-02-14 15:10:00,202.19,202.76,202.18,202.7,7995.0,185.9349,186.4591,185.9257,186.4039,7995.0
2022-02-14 15:15:00,202.76,202.79,202.51,202.53,19818.0,186.4591,186.4867,186.2292,186.2476,19818.0
2022-02-14 15:20:00,202.54,203.0,202.42,203.0,10755.0,186.2568,186.6798,186.1464,186.6798,10755.0
2022-02-14 15:25:00,202.89,202.94,202.52,202.76,14302.0,186.5786,186.6246,186.2384,186.4591,14302.0
2022-02-14 15:30:00,202.76,203.15,202.68,203.11,17326.0,186.4591,186.8177,186.3855,186.7809,17326.0
2022-02-14 15:35:00,203.09,203.34,203.01,203.18,32672.0,186.7625,186.9924,186.689,186.8453,32672.0
2022-02-14 15:40:00,203.21,203.61,203.13,203.61,21091.0,186.8729,187.2407,186.7993,187.2407,21091.0
2022-02-14 15:45:00,203.62,203.99,203.5,203.68,35614.0,187.2499,187.5902,187.1396,187.3051,35614.0
2022-02-14 15:50:00,203.65,203.65,203.31,203.59,39108.0,187.2775,187.2775,186.9649,187.2223,39108.0
2022-02-14 15:55:00,203.59,203.72,203.23,203.34,68174.0,187.2223,187.3419,186.8913,186.9924,68174.0
2022-02-15 09:30:00,203.59,204.34,203.48,203.93,12771.0,187.2223,187.912,187.1212,187.535,12771.0
2022-02-15 09:35:00,204.16,204.85,204.11,204.85,4251.0,187.7465,188.381,187.7005,188.381,4251.0
2022-02-15 09:40:00,204.72,205.35,204.72,205.03,3745.0,188.2615,188.8408,188.2615,188.5466,3745.0
2022-02-15 09:45:00,205.16,205.63,205.09,205.3,3217.0,188.6661,189.0983,188.6018,188.7949,3217.0
2022-02-15 09:50:00,205.33,205.33,204.61,205.02,2529.0,188.8225,188.8225,188.1603,188.5374,2529.0
2022-02-15 09:55:00,204.91,204.97,204.36,204.37,6291.0,188.4362,188.4914,187.9304,187.9396,6291.0
2022-02-15 10:00:00,204.27,204.72,204.03,204.5,6372.0,187.8477,188.2615,187.627,188.0592,6372.0
2022-02-15 10:05:00,204.58,204.69,204.19,204.27,5818.0,188.1328,188.2339,187.7741,187.8477,5818.0
2022-02-15 10:10:00,204.38,204.9,204.38,204.87,7461.0,187.9488,188.427,187.9488,188.3994,7461.0
2022-02-15 10:15:00,204.79,205.19,204.79,205.15,3079.0,188.3259,188.6937,188.3259,188.6569,3079.0
2022-02-15 10:20:00,205.09,205.1,204.95,205.09,687.0,188.6018,188.6109,188.473,188.6018,687.0
2022-02-15 10:25:00,204.93,205.13,204.85,204.87,2998.0,188.4546,188.6385,188.381,188.3994,2998.0
2022-02-15 10:30:00,204.93,205.24,204.92,205.01,7640.0,188.4546,188.7397,188.4454,188.5282,7640.0
2022-02-15 10:35:00,205.07,205.25,205.06,205.24,1820.0,188.5834,188.7489,188.5742,188.7397,1820.0
2022-02-15 10:40:00,205.29,205.61,205.19,205.61,6035.0,188.7857,189.0799,188.6937,189.0799,6035.0
2022-02-15 10:45:00,205.57,205.88,205.57,205.88,5096.0,189.0432,189.3282,189.0432,189.3282,5096.0
2022-02-15 10:50:00,205.76,205.86,205.54,205.54,3633.0,189.2179,189.3098,189.0156,189.0156,3633.0
2022-02-15 10:55:00,205.57,205.79,205.55,205.61,7785.0,189.0432,189.2455,189.0248,189.0799,7785.0
2022-02-15 11:00:00,205.56,205.67,205.33,205.48,3782.0,189.034,189.1351,188.8225,188.9604,3782.0
2022-02-15 11:05:00,205.32,205.48,205.08,205.28,4541.0,188.8133,188.9604,188.5926,188.7765,4541.0
2022-02-15 11:10:00,205.27,205.41,205.05,205.06,4803.0,188.7673,188.896,188.565,188.5742,4803.0
2022-02-15 11:15:00,205.05,205.05,204.9,204.95,3720.0,188.565,188.565,188.427,188.473,3720.0
2022-02-15 11:20:00,204.97,204.97,204.56,204.6,2572.0,188.4914,188.4914,188.1144,188.1511,2572.0
2022-02-15 11:25:00,204.59,204.59,204.16,204.43,5587.0,188.1419,188.1419,187.7465,187.9948,5587.0
2022-02-15 11:30:00,204.43,204.43,204.06,204.23,3462.0,187.9948,187.9948,187.6546,187.8109,3462.0
2022-02-15 11:35:00,204.25,204.25,204.09,204.19,800.0,187.8293,187.8293,187.6821,187.7741,800.0
2022-02-15 11:40:00,204.16,204.28,204.01,204.09,1945.0,187.7465,187.8569,187.6086,187.6821,1945.0
2022-02-15 11:45:00,204.15,204.2,203.81,203.84,3794.0,187.7373,187.7833,187.4247,187.4522,3794.0
2022-02-15 11:50:00,203.8,203.81,203.54,203.81,1831.0,187.4155,187.4247,187.1764,187.4247,1831.0
2022-02-15 11:55:00,203.84,203.95,203.84,203.9,900.0,187.4522,187.5534,187.4522,187.5074,900.0
2022-02-15 12:00:00,203.92,204.08,203.9,204.07,1432.0,187.5258,187.673,187.5074,187.6638,1432.0
2022-02-15 12:05:00,204.0,204.19,204.0,204.15,2013.0,187.5994,187.7741,187.5994,187.7373,2013.0
2022-02-15 12:10:00,204.1,204.1,203.95,203.95,1545.0,187.6913,187.6913,187.5534,187.5534,1545.0
2022-02-15 12:15:00,203.96,204.21,203.94,204.08,2137.0,187.5626,187.7925,187.5442,187.673,2137.0
2022-02-15 12:20:00,204.19,204.23,203.99,204.04,2113.0,187.7741,187.8109,187.5902,187.6362,2113.0
2022-02-15 12:25:00,204.26,204.72,204.26,204.52,3156.0,187.8385,188.2615,187.8385,188.0776,3156.0
2022-02-15 12:30:00,204.47,204.61,204.46,204.46,1059.0,188.0316,188.1603,188.0224,188.0224,1059.0
2022-02-15 12:35:00,204.39,204.51,204.38,204.51,2947.0,187.958,188.0684,187.9488,188.0684,2947.0
2022-02-15 12:40:00,204.42,204.48,204.33,204.36,1142.0,187.9856,188.0408,187.9029,187.9304,1142.0
2022-02-15 12:45:00,204.38,204.4,204.07,204.07,3844.0,187.9488,187.9672,187.6638,187.6638,3844.0
2022-02-15 12:50:00,204.19,204.19,203.92,203.94,2205.0,187.7741,187.7741,187.5258,187.5442,2205.0
2022-02-15 12:55:00,204.0,204.1,203.9,204.1,2497.0,187.5994,187.6913,187.5074,187.6913,2497.0
2022-02-15 13:00:00,204.19,204.19,203.97,204.01,3421.0,187.7741,187.7741,187.5718,187.6086,3421.0
2022-02-15 13:05:00,204.0,204.0,203.77,203.87,1688.0,187.5994,187.5994,187.3879,187.4798,1688.0
2022-02-15 13:10:00,203.94,203.94,203.81,203.81,2061.0,187.5442,187.5442,187.4247,187.4247,2061.0
2022-02-15 13:15:00,203.88,203.98,203.8,203.96,1954.0,187.489,187.581,187.4155,187.5626,1954.0
2022-02-15 13:20:00,203.96,204.15,203.96,204.06,4546.0,187.5626,187.7373,187.5626,187.6546,4546.0
2022-02-15 13:25:00,204.1,204.29,204.05,204.27,3264.0,187.6913,187.8661,187.6454,187.8477,3264.0
2022-02-15 13:30:00,204.26,204.27,204.08,204.08,3581.0,187.8385,187.8477,187.673,187.673,3581.0
2022-02-15 13:35:00,204.03,204.28,204.03,204.14,18523.0,187.627,187.8569,187.627,187.7281,18523.0
2022-02-15 13:40:00,204.14,204.42,204.13,204.31,6879.0,187.7281,187.9856,187.7189,187.8845,6879.0
2022-02-15 13:45:00,204.36,204.47,204.18,204.27,18641.0,187.9304,188.0316,187.7649,187.8477,18641.0
2022-02-15 13:50:00,204.3,204.35,204.03,204.09,17733.0,187.8753,187.9212,187.627,187.6821,17733.0
2022-02-15 13:55:00,204.09,204.09,203.72,203.75,3468.0,187.6821,187.6821,187.3419,187.3695,3468.0
2022-02-15 14:00:00,203.57,203.59,203.41,203.49,3006.0,187.204,187.2223,187.0568,187.1304,3006.0
2022-02-15 14:05:00,203.47,203.48,203.13,203.24,2753.0,187.112,187.1212,186.7993,186.9005,2753.0
2022-02-15 14:10:00,203.22,203.22,203.02,203.13,2719.0,186.8821,186.8821,186.6982,186.7993,2719.0
2022-02-15 14:15:00,203.02,203.15,202.96,203.15,1200.0,186.6982,186.8177,186.643,186.8177,1200.0
2022-02-15 14:20:00,203.1,203.16,203.08,203.08,700.0,186.7717,186.8269,186.7533,186.7533,700.0
2022-02-15 14:25:00,203.13,203.21,203.01,203.18,1500.0,186.7993,186.8729,186.689,186.8453,1500.0
2022-02-15 14:30:00,203.19,203.36,203.19,203.26,3110.0,186.8545,187.0108,186.8545,186.9189,3110.0
2022-02-15 14:35:00,203.22,203.51,203.22,203.45,10727.0,186.8821,187.1488,186.8821,187.0936,10727.0
2022-02-15 14:40:00,203.49,203.53,203.11,203.25,4608.0,187.1304,187.1672,186.7809,186.9097,4608.0
2022-02-15 14:45:00,203.16,203.25,202.87,202.87,1725.0,186.8269,186.9097,186.5602,186.5602,1725.0
2022-02-15 14:50:00,202.89,202.93,202.77,202.93,1218.0,186.5786,186.6154,186.4683,186.6154,1218.0
2022-02-15 14:55:00,203.0,203.19,202.98,203.16,3201.0,186.6798,186.8545,186.6614,186.8269,3201.0
2022-02-15 15:00:00,203.18,203.28,203.18,203.28,6902.0,186.8453,186.9373,186.8453,186.9373,6902.0
2022-02-15 15:05:00,203.26,203.27,203.07,203.2,3183.0,186.9189,186.9281,186.7442,186.8637,3183.0
2022-02-15 15:10:00,203.16,203.2,203.06,203.12,2925.0,186.8269,186.8637,186.735,186.7901,2925.0
2022-02-15 15:15:00,203.09,203.16,202.86,203.13,2941.0,186.7625,186.8269,186.551,186.7993,2941.0
2022-02-15 15:20:00,203.12,203.28,203.08,203.11,4204.0,186.7901,186.9373,186.7533,186.7809,4204.0
2022-02-15 15:25:00,203.15,203.22,203.14,203.21,3542.0,186.8177,186.8821,186.8085,186.8729,3542.0
2022-02-15 15:30:00,203.15,203.15,202.7,202.88,7180.0,186.8177,186.8177,186.4039,186.5694,7180.0
2022-02-15 15:35:00,202.87,202.87,202.46,202.48,8997.0,186.5602,186.5602,186.1832,186.2016,8997.0
2022-02-15 15:40:00,202.53,202.72,202.29,202.62,5232.0,186.2476,186.4223,186.0269,186.3303,5232.0
2022-02-15 15:45:00,202.58,202.67,202.34,202.48,19762.0,186.2935,186.3763,186.0728,186.2016,19762.0
2022-02-15 15:50:00,202.5,203.07,202.49,202.64,32339.0,186.22,186.7442,186.2108,186.3487,32339.0
2022-02-15 15:55:00,202.71,202.9,202.57,202.8,52858.0,186.4131,186.5878,186.2843,186.4959,52858.0
2022-02-16 09:30:00,202.62,203.71,202.5,203.21,9444.0,186.3303,187.3327,186.22,186.8729,9444.0
2022-02-16 09:35:00,203.3,203.7,203.3,203.69,700.0,186.9557,187.3235,186.9557,187.3143,700.0
2022-02-16 09:40:00,203.9,203.99,203.49,203.66,5066.0,187.5074,187.5902,187.1304,187.2867,5066.0
2022-02-16 09:45:00,203.51,203.69,203.01,203.08,3006.0,187.1488,187.3143,186.689,186.7533,3006.0
2022-02-16 09:50:00,203.05,203.21,202.95,203.02,2896.0,186.7258,186.8729,186.6338,186.6982,2896.0
2022-02-16 09:55:00,203.09,203.09,202.48,202.6,2621.0,186.7625,186.7625,186.2016,186.3119,2621.0
2022-02-16 10:00:00,202.58,202.68,202.24,202.53,3797.0,186.2935,186.3855,185.9809,186.2476,3797.0
2022-02-16 10:05:00,202.53,202.67,202.18,202.39,4587.0,186.2476,186.3763,185.9257,186.1188,4587.0
2022-02-16 10:10:00,202.46,202.84,202.46,202.81,3037.0,186.1832,186.5326,186.1832,186.5051,3037.0
2022-02-16 10:15:00,202.76,202.76,202.4,202.53,2116.0,186.4591,186.4591,186.128,186.2476,2116.0
2022-02-16 10:20:00,202.6,202.63,202.28,202.31,1839.0,186.3119,186.3395,186.0177,186.0453,1839.0
2022-02-16 10:25:00,202.16,202.16,201.84,202.04,5290.0,185.9073,185.9073,185.613,185.797,5290.0
2022-02-16 10:30:00,202.15,202.21,201.87,201.94,7325.0,185.8981,185.9533,185.6406,185.705,7325.0
2022-02-16 10:35:00,201.91,201.98,201.49,201.49,3463.0,185.6774,185.7418,185.2912,185.2912,3463.0
2022-02-16 10:40:00,201.5,201.83,201.49,201.49,7120.0,185.3004,185.6038,185.2912,185.2912,7120.0
2022-02-16 10:45:00,201.47,201.47,201.15,201.25,3844.0,185.2728,185.2728,184.9785,185.0705,3844.0
2022-02-16 10:50:00,201.2,201.2,200.64,200.64,7077.0,185.0245,185.0245,184.5095,184.5095,7077.0
2022-02-16 10:55:00,200.57,200.99,200.4,200.99,3504.0,184.4451,184.8314,184.2888,184.8314,3504.0
2022-02-16 11:00:00,200.99,201.19,200.99,201.08,3882.0,184.8314,185.0153,184.8314,184.9141,3882.0
2022-02-16 11:05:00,201.08,201.28,200.75,200.9,7484.0,184.9141,185.0981,184.6107,184.7486,7484.0
2022-02-16 11:10:00,200.76,201.07,200.69,201.01,1106.0,184.6199,184.9049,184.5555,184.8498,1106.0
2022-02-16 11:15:00,201.15,201.15,200.89,200.89,821.0,184.9785,184.9785,184.7394,184.7394,821.0
2022-02-16 11:20:00,200.88,201.15,200.78,201.15,2656.0,184.7302,184.9785,184.6383,184.9785,2656.0
2022-02-16 11:25:00,201.21,201.66,201.21,201.51,2806.0,185.0337,185.4475,185.0337,185.3096,2806.0
2022-02-16 11:30:00,201.44,201.63,201.23,201.24,3421.0,185.2452,185.4199,185.0521,185.0613,3421.0
2022-02-16 11:35:00,201.24,201.38,201.19,201.37,4821.0,185.0613,185.19,185.0153,185.1808,4821.0
2022-02-16 11:40:00,201.32,201.43,200.95,200.95,3568.0,185.1348,185.236,184.7946,184.7946,3568.0
2022-02-16 11:45:00,201.11,201.37,201.11,201.37,1004.0,184.9417,185.1808,184.9417,185.1808,1004.0
2022-02-16 11:50:00,201.23,201.37,201.19,201.3,7671.0,185.0521,185.1808,185.0153,185.1164,7671.0
2022-02-16 11:55:00,201.27,201.33,201.12,201.23,2900.0,185.0889,185.144,184.9509,185.0521,2900.0
2022-02-16 12:00:00,201.17,201.48,201.17,201.46,3026.0,184.9969,185.282,184.9969,185.2636,3026.0
2022-02-16 12:05:00,201.39,201.55,201.16,201.29,4135.0,185.1992,185.3464,184.9877,185.1073,4135.0
2022-02-16 12:10:00,201.2,201.25,201.11,201.24,2499.0,185.0245,185.0705,184.9417,185.0613,2499.0
2022-02-16 12:15:00,201.23,201.28,201.17,201.18,2640.0,185.0521,185.0981,184.9969,185.0061,2640.0
2022-02-16 12:20:00,201.17,201.3,201.16,201.3,2238.0,184.9969,185.1164,184.9877,185.1164,2238.0
2022-02-16 12:25:00,201.29,201.59,201.24,201.49,3651.0,185.1073,185.3831,185.0613,185.2912,3651.0
2022-02-16 12:30:00,201.42,201.47,201.13,201.16,3441.0,185.2268,185.2728,184.9601,184.9877,3441.0
2022-02-16 12:35:00,201.09,201.3,201.07,201.3,2236.0,184.9233,185.1164,184.9049,185.1164,2236.0
2022-02-16 12:40:00,201.36,201.39,201.2,201.34,3172.0,185.1716,185.1992,185.0245,185.1532,3172.0
2022-02-16 12:45:00,201.21,201.54,201.17,201.53,2760.0,185.0337,185.3372,184.9969,185.328,2760.0
2022-02-16 12:50:00,201.69,201.69,201.65,201.69,500.0,185.4751,185.4751,185.4383,185.4751,500.0
2022-02-16 12:55:00,201.75,201.9,201.72,201.9,1620.0,185.5303,185.6682,185.5027,185.6682,1620.0
2022-02-16 13:00:00,201.82,201.99,201.82,201.95,3615.0,185.5946,185.751,185.5946,185.7142,3615.0
2022-02-16 13:05:00,201.95,202.26,201.95,202.23,3832.0,185.7142,185.9993,185.7142,185.9717,3832.0
2022-02-16 13:10:00,202.18,202.28,201.97,202.01,2824.0,185.9257,186.0177,185.7326,185.7694,2824.0
2022-02-16 13:15:00,202.0,202.04,201.85,201.85,2224.0,185.7602,185.797,185.6222,185.6222,2224.0
2022-02-16 13:20:00,201.88,201.88,201.72,201.83,1336.0,185.6498,185.6498,185.5027,185.6038,1336.0
2022-02-16 13:25:00,201.88,202.0,201.81,201.92,1420.0,185.6498,185.7602,185.5854,185.6866,1420.0
2022-02-16 13:30:00,201.88,201.94,201.75,201.75,2147.0,185.6498,185.705,185.5303,185.5303,2147.0
2022-02-16 13:35:00,201.77,201.92,201.72,201.85,5275.0,185.5487,185.6866,185.5027,185.6222,5275.0
2022-02-16 13:40:00,201.79,201.79,201.55,201.55,8287.0,185.5671,185.5671,185.3464,185.3464,8287.0
2022-02-16 13:45:00,201.57,201.65,201.49,201.49,400.0,185.3647,185.4383,185.2912,185.2912,400.0
2022-02-16 13:50:00,201.46,201.68,201.46,201.55,1559.0,185.2636,185.4659,185.2636,185.3464,1559.0
2022-02-16 13:55:00,201.56,201.69,201.44,201.69,1509.0,185.3555,185.4751,185.2452,185.4751,1509.0
2022-02-16 14:00:00,201.8,202.16,201.53,202.06,5441.0,185.5763,185.9073,185.328,185.8153,5441.0
2022-02-16 14:05:00,201.94,202.15,201.87,202.02,5737.0,185.705,185.8981,185.6406,185.7786,5737.0
2022-02-16 14:10:00,202.0,202.01,201.68,201.84,2254.0,185.7602,185.7694,185.4659,185.613,2254.0
2022-02-16 14:15:00,201.95,202.25,201.95,202.05,5091.0,185.7142,185.9901,185.7142,185.8062,5091.0
2022-02-16 14:20:00,202.08,202.28,202.0,202.16,6490.0,185.8337,186.0177,185.7602,185.9073,6490.0
2022-02-16 14:25:00,202.23,202.27,202.0,202.08,3600.0,185.9717,186.0085,185.7602,185.8337,3600.0
2022-02-16 14:30:00,202.1,202.31,201.9,201.9,3143.0,185.8521,186.0453,185.6682,185.6682,3143.0
2022-02-16 14:35:00,202.05,202.08,201.91,202.0,2035.0,185.8062,185.8337,185.6774,185.7602,2035.0
2022-02-16 14:40:00,202.07,202.1,201.84,201.85,8393.0,185.8245,185.8521,185.613,185.6222,8393.0
2022-02-16 14:45:00,201.95,202.04,201.82,201.86,6700.0,185.7142,185.797,185.5946,185.6314,6700.0
2022-02-16 14:50:00,201.86,202.01,201.82,201.94,4595.0,185.6314,185.7694,185.5946,185.705,4595.0
2022-02-16 14:55:00,202.09,202.24,202.05,202.24,4622.0,185.8429,185.9809,185.8062,185.9809,4622.0
2022-02-16 15:00:00,202.25,202.28,202.0,202.14,6521.0,185.9901,186.0177,185.7602,185.8889,6521.0
2022-02-16 15:05:00,202.39,202.51,202.35,202.46,4293.0,186.1188,186.2292,186.082,186.1832,4293.0
2022-02-16 15:10:00,202.42,202.43,202.34,202.37,2400.0,186.1464,186.1556,186.0728,186.1004,2400.0
2022-02-16 15:15:00,202.37,202.38,202.22,202.36,3859.0,186.1004,186.1096,185.9625,186.0912,3859.0
2022-02-16 15:20:00,202.32,202.61,202.32,202.54,6371.0,186.0544,186.3211,186.0544,186.2568,6371.0
2022-02-16 15:25:00,202.56,202.66,202.47,202.5,2111.0,186.2752,186.3671,186.1924,186.22,2111.0
2022-02-16 15:30:00,202.47,202.68,202.23,202.6,6764.0,186.1924,186.3855,185.9717,186.3119,6764.0
2022-02-16 15:35:00,202.6,202.85,202.55,202.76,6369.0,186.3119,186.5418,186.266,186.4591,6369.0
2022-02-16 15:40:00,202.76,202.88,202.72,202.72,7259.0,186.4591,186.5694,186.4223,186.4223,7259.0
2022-02-16 15:45:00,202.7,202.88,202.58,202.64,16733.0,186.4039,186.5694,186.2935,186.3487,16733.0
2022-02-16 15:50:00,202.64,202.97,202.64,202.71,18106.0,186.3487,186.6522,186.3487,186.4131,18106.0
2022-02-16 15:55:00,202.69,202.69,202.4,202.68,47618.0,186.3947,186.3947,186.128,186.3855,47618.0
2022-02-17 09:30:00,201.26,201.32,200.92,200.92,22865.0,185.9051,185.9605,185.591,185.591,22865.0
2022-02-17 09:35:00,201.06,201.06,200.51,200.64,8349.0,185.7203,185.7203,185.2123,185.3324,8349.0
2022-02-17 09:40:00,200.67,200.67,199.7,199.7,7084.0,185.3601,185.3601,184.4641,184.4641,7084.0
2022-02-17 09:45:00,199.71,200.4,199.6,200.01,11498.0,184.4733,185.1107,184.3717,184.7504,11498.0
2022-02-17 09:50:00,200.02,200.02,199.36,199.5,5351.0,184.7597,184.7597,184.15,184.2793,5351.0
2022-02-17 09:55:00,199.34,199.41,198.99,199.14,10847.0,184.1316,184.1962,183.8083,183.9468,10847.0
2022-02-17 10:00:00,199.05,199.07,198.79,198.82,10154.0,183.8637,183.8822,183.6235,183.6512,10154.0
2022-02-17 10:05:00,198.82,199.13,198.72,198.87,18501.0,183.6512,183.9376,183.5589,183.6974,18501.0
2022-02-17 10:10:00,198.84,199.4,198.84,199.18,16367.0,183.6697,184.187,183.6697,183.9838,16367.0
2022-02-17 10:15:00,199.18,199.25,198.95,199.17,7522.0,183.9838,184.0484,183.7713,183.9745,7522.0
2022-02-17 10:20:00,199.27,199.8,199.26,199.74,7038.0,184.0669,184.5565,184.0577,184.501,7038.0
2022-02-17 10:25:00,199.79,200.0,199.7,199.89,4652.0,184.5472,184.7412,184.4641,184.6396,4652.0
2022-02-17 10:30:00,199.84,199.85,199.66,199.85,3000.0,184.5934,184.6026,184.4271,184.6026,3000.0
2022-02-17 10:35:00,199.9,200.25,199.9,200.21,3709.0,184.6488,184.9721,184.6488,184.9352,3709.0
2022-02-17 10:40:00,200.18,200.32,200.15,200.25,2400.0,184.9075,185.0368,184.8798,184.9721,2400.0
2022-02-17 10:45:00,200.26,200.65,200.26,200.59,5740.0,184.9814,185.3416,184.9814,185.2862,5740.0
2022-02-17 10:50:00,200.59,200.6,200.38,200.51,3765.0,185.2862,185.2954,185.0922,185.2123,3765.0
2022-02-17 10:55:00,200.53,200.57,200.32,200.32,3789.0,185.2308,185.2677,185.0368,185.0368,3789.0
2022-02-17 11:00:00,200.32,200.57,200.32,200.4,6661.0,185.0368,185.2677,185.0368,185.1107,6661.0
2022-02-17 11:05:00,200.43,200.48,200.21,200.24,6333.0,185.1384,185.1846,184.9352,184.9629,6333.0
2022-02-17 11:10:00,200.19,200.45,200.11,200.29,5311.0,184.9167,185.1569,184.8428,185.0091,5311.0
2022-02-17 11:15:00,200.27,200.39,200.11,200.17,7252.0,184.9906,185.1014,184.8428,184.8982,7252.0
2022-02-17 11:20:00,200.02,200.11,199.82,199.86,1340.0,184.7597,184.8428,184.5749,184.6119,1340.0
2022-02-17 11:25:00,199.79,199.97,199.76,199.93,6614.0,184.5472,184.7135,184.5195,184.6765,6614.0
2022-02-17 11:30:00,199.88,200.01,199.88,199.99,3775.0,184.6304,184.7504,184.6304,184.732,3775.0
2022-02-17 11:35:00,199.95,200.12,199.95,200.04,3480.0,184.695,184.852,184.695,184.7782,3480.0
2022-02-17 11:40:00,200.06,200.43,200.06,200.43,4970.0,184.7966,185.1384,184.7966,185.1384,4970.0
2022-02-17 11:45:00,200.44,200.74,200.4,200.56,7566.0,185.1476,185.4247,185.1107,185.2585,7566.0
2022-02-17 11:50:00,200.57,200.88,200.56,200.84,6021.0,185.2677,185.5541,185.2585,185.5171,6021.0
2022-02-17 11:55:00,200.8,200.81,200.5,200.74,11274.0,185.4802,185.4894,185.2031,185.4247,11274.0
2022-02-17 12:00:00,200.7,200.94,200.56,200.94,3771.0,185.3878,185.6095,185.2585,185.6095,3771.0
2022-02-17 12:05:00,201.03,201.32,200.96,201.19,4243.0,185.6926,185.9605,185.628,185.8404,4243.0
2022-02-17 12:10:00,201.2,201.36,201.2,201.22,2584.0,185.8496,185.9974,185.8496,185.8681,2584.0
2022-02-17 12:15:00,201.25,201.53,201.24,201.49,1200.0,185.8958,186.1545,185.8866,186.1175,1200.0
2022-02-17 12:20:00,201.49,201.54,201.3,201.3,4735.0,186.1175,186.1637,185.942,185.942,4735.0
2022-02-17 12:25:00,201.39,201.39,201.23,201.29,5300.0,186.0252,186.0252,185.8774,185.9328,5300.0
2022-02-17 12:30:00,201.32,201.52,201.11,201.52,6328.0,185.9605,186.1452,185.7665,186.1452,6328.0
2022-02-17 12:35:00,201.43,201.58,201.43,201.53,6667.0,186.0621,186.2007,186.0621,186.1545,6667.0
2022-02-17 12:40:00,201.55,201.79,201.54,201.64,9217.0,186.1729,186.3946,186.1637,186.2561,9217.0
2022-02-17 12:45:00,201.75,201.8,201.64,201.74,5300.0,186.3577,186.4039,186.2561,186.3485,5300.0
2022-02-17 12:50:00,201.78,202.05,201.78,202.05,5951.0,186.3854,186.6348,186.3854,186.6348,5951.0
2022-02-17 12:55:00,202.08,202.24,202.0,202.06,7624.0,186.6625,186.8103,186.5886,186.644,7624.0
2022-02-17 13:00:00,202.14,202.22,201.97,202.11,5905.0,186.7179,186.7918,186.5609,186.6902,5905.0
2022-02-17 13:05:00,202.2,202.4,202.2,202.33,6457.0,186.7734,186.9581,186.7734,186.8934,6457.0
2022-02-17 13:10:00,202.35,202.66,202.33,202.58,10106.0,186.9119,187.1983,186.8934,187.1244,10106.0
2022-02-17 13:15:00,202.68,202.91,202.66,202.72,2190.0,187.2167,187.4292,187.1983,187.2537,2190.0
2022-02-17 13:20:00,202.77,202.84,202.69,202.82,3865.0,187.2999,187.3645,187.226,187.3461,3865.0
2022-02-17 13:25:00,202.7,202.82,202.69,202.75,3809.0,187.2352,187.3461,187.226,187.2814,3809.0
2022-02-17 13:30:00,202.72,202.72,202.57,202.67,6372.0,187.2537,187.2537,187.1151,187.2075,6372.0
2022-02-17 13:35:00,202.67,202.86,202.64,202.86,3801.0,187.2075,187.383,187.1798,187.383,3801.0
2022-02-17 13:40:00,202.85,203.15,202.85,203.15,10274.0,187.3738,187.6509,187.3738,187.6509,10274.0
2022-02-17 13:45:00,203.15,203.36,203.15,203.36,8527.0,187.6509,187.8449,187.6509,187.8449,8527.0
2022-02-17 13:50:00,203.31,203.31,203.1,203.1,5397.0,187.7987,187.7987,187.6047,187.6047,5397.0
2022-02-17 13:55:00,203.12,203.12,202.87,202.91,1550.0,187.6232,187.6232,187.3922,187.4292,1550.0
2022-02-17 14:00:00,202.94,203.05,202.85,203.05,3226.0,187.4569,187.5585,187.3738,187.5585,3226.0
2022-02-17 14:05:00,203.07,203.09,202.97,202.97,4215.0,187.577,187.5955,187.4846,187.4846,4215.0
2022-02-17 14:10:00,203.04,203.06,202.76,202.77,6288.0,187.5493,187.5677,187.2906,187.2999,6288.0
2022-02-17 14:15:00,202.76,202.85,202.75,202.84,2966.0,187.2906,187.3738,187.2814,187.3645,2966.0
2022-02-17 14:20:00,202.79,202.89,202.71,202.75,4056.0,187.3183,187.4107,187.2444,187.2814,4056.0
2022-02-17 14:25:00,202.74,202.85,202.74,202.8,5564.0,187.2722,187.3738,187.2722,187.3276,5564.0
2022-02-17 14:30:00,202.84,202.91,202.73,202.77,5326.0,187.3645,187.4292,187.2629,187.2999,5326.0
2022-02-17 14:35:00,202.75,202.91,202.64,202.9,7724.0,187.2814,187.4292,187.1798,187.4199,7724.0
2022-02-17 14:40:00,202.91,203.06,202.89,202.95,3693.0,187.4292,187.5677,187.4107,187.4661,3693.0
2022-02-17 14:45:00,203.04,203.19,203.01,203.11,8712.0,187.5493,187.6878,187.5216,187.6139,8712.0
2022-02-17 14:50:00,203.11,203.19,203.07,203.19,6265.0,187.6139,187.6878,187.577,187.6878,6265.0
2022-02-17 14:55:00,203.19,203.19,202.98,203.01,5256.0,187.6878,187.6878,187.4938,187.5216,5256.0
2022-02-17 15:00:00,203.01,203.03,202.86,202.86,6136.0,187.5216,187.54,187.383,187.383,6136.0
2022-02-17 15:05:00,202.77,202.9,202.74,202.78,10996.0,187.2999,187.4199,187.2722,187.3091,10996.0
2022-02-17 15:10:00,202.74,202.75,202.54,202.56,6760.0,187.2722,187.2814,187.0874,187.1059,6760.0
2022-02-17 15:15:00,202.66,202.69,202.41,202.57,3525.0,187.1983,187.226,186.9673,187.1151,3525.0
2022-02-17 15:20:00,202.64,202.92,202.63,202.72,9409.0,187.1798,187.4384,187.1705,187.2537,9409.0
2022-02-17 15:25:00,202.72,202.91,202.72,202.87,11620.0,187.2537,187.4292,187.2537,187.3922,11620.0
2022-02-17 15:30:00,202.9,202.9,202.58,202.63,12319.0,187.4199,187.4199,187.1244,187.1705,12319.0
2022-02-17 15:35:00,202.65,202.99,202.6,202.91,6713.0,187.189,187.5031,187.1428,187.4292,6713.0
2022-02-17 15:40:00,202.9,202.91,202.5,202.5,8573.0,187.4199,187.4292,187.0505,187.0505,8573.0
2022-02-17 15:45:00,202.51,202.66,202.31,202.31,12462.0,187.0597,187.1983,186.875,186.875,12462.0
2022-02-17 15:50:00,202.36,202.55,202.15,202.54,27379.0,186.9211,187.0967,186.7272,187.0874,27379.0
2022-02-17 15:55:00,202.51,202.65,201.99,202.03,97244.0,187.0597,187.189,186.5794,186.6163,97244.0
2022-02-18 09:30:00,201.55,203.0,201.55,202.53,42633.0,186.1729,187.5123,186.1729,187.0782,42633.0
2022-02-18 09:35:00,202.09,203.35,202.09,203.03,9671.0,186.6717,187.8356,186.6717,187.54,9671.0
2022-02-18 09:40:00,202.77,202.93,202.44,202.68,5004.0,187.2999,187.4477,186.995,187.2167,5004.0
2022-02-18 09:45:00,202.75,202.92,202.54,202.78,14892.0,187.2814,187.4384,187.0874,187.3091,14892.0
2022-02-18 09:50:00,202.65,202.8,201.53,201.86,9214.0,187.189,187.3276,186.1545,186.4593,9214.0
2022-02-18 09:55:00,201.87,202.17,201.78,202.03,5637.0,186.4685,186.7456,186.3854,186.6163,5637.0
2022-02-18 10:00:00,201.98,202.31,201.97,202.17,6249.0,186.5701,186.875,186.5609,186.7456,6249.0
2022-02-18 10:05:00,202.13,202.51,202.08,202.14,7116.0,186.7087,187.0597,186.6625,186.7179,7116.0
2022-02-18 10:10:00,202.05,202.05,201.46,201.58,6545.0,186.6348,186.6348,186.0898,186.2007,6545.0
2022-02-18 10:15:00,201.58,202.32,201.58,202.14,4362.0,186.2007,186.8842,186.2007,186.7179,4362.0
2022-02-18 10:20:00,202.06,202.13,201.83,202.05,4343.0,186.644,186.7087,186.4316,186.6348,4343.0
2022-02-18 10:25:00,202.1,202.37,202.04,202.23,2507.0,186.681,186.9304,186.6256,186.8011,2507.0
2022-02-18 10:30:00,202.06,202.26,201.83,202.11,5175.0,186.644,186.8288,186.4316,186.6902,5175.0
2022-02-18 10:35:00,202.09,202.33,202.04,202.24,4605.0,186.6717,186.8934,186.6256,186.8103,4605.0
2022-02-18 10:40:00,202.22,202.35,201.95,202.12,4824.0,186.7918,186.9119,186.5424,186.6995,4824.0
2022-02-18 10:45:00,202.06,202.12,201.62,201.67,4762.0,186.644,186.6995,186.2376,186.2838,4762.0
2022-02-18 10:50:00,201.73,202.32,201.62,202.08,5928.0,186.3392,186.8842,186.2376,186.6625,5928.0
2022-02-18 10:55:00,202.09,202.29,202.06,202.28,5706.0,186.6717,186.8565,186.644,186.8473,5706.0
2022-02-18 11:00:00,202.22,202.67,202.22,202.56,8874.0,186.7918,187.2075,186.7918,187.1059,8874.0
2022-02-18 11:05:00,202.47,202.7,202.4,202.61,6765.0,187.0228,187.2352,186.9581,187.1521,6765.0
2022-02-18 11:10:00,202.61,202.63,202.3,202.54,11980.0,187.1521,187.1705,186.8657,187.0874,11980.0
2022-02-18 11:15:00,202.55,202.8,202.23,202.24,2001.0,187.0967,187.3276,186.8011,186.8103,2001.0
2022-02-18 11:20:00,202.31,202.45,202.2,202.45,8735.0,186.875,187.0043,186.7734,187.0043,8735.0
2022-02-18 11:25:00,202.41,202.61,202.4,202.58,10649.0,186.9673,187.1521,186.9581,187.1244,10649.0
2022-02-18 11:30:00,202.6,202.75,202.47,202.49,10987.0,187.1428,187.2814,187.0228,187.0412,10987.0
2022-02-18 11:35:00,202.49,202.65,202.2,202.23,8466.0,187.0412,187.189,186.7734,186.8011,8466.0
2022-02-18 11:40:00,202.27,202.41,202.2,202.2,4973.0,186.838,186.9673,186.7734,186.7734,4973.0
2022-02-18 11:45:00,202.13,202.14,201.72,201.84,4542.0,186.7087,186.7179,186.33,186.4408,4542.0
2022-02-18 11:50:00,201.76,201.76,201.31,201.53,8016.0,186.3669,186.3669,185.9513,186.1545,8016.0
2022-02-18 11:55:00,201.49,201.49,201.1,201.14,3896.0,186.1175,186.1175,185.7573,185.7942,3896.0
2022-02-18 12:00:00,201.22,201.22,200.96,201.0,4155.0,185.8681,185.8681,185.628,185.6649,4155.0
2022-02-18 12:05:00,201.03,201.04,200.71,200.8,2491.0,185.6926,185.7019,185.397,185.4802,2491.0
2022-02-18 12:10:00,200.8,201.36,200.8,201.28,4463.0,185.4802,185.9974,185.4802,185.9235,4463.0
2022-02-18 12:15:00,201.28,201.66,201.21,201.66,3727.0,185.9235,186.2746,185.8589,186.2746,3727.0
2022-02-18 12:20:00,201.68,201.69,201.24,201.36,3218.0,186.293,186.3023,185.8866,185.9974,3218.0
2022-02-18 12:25:00,201.36,201.71,201.21,201.71,7763.0,185.9974,186.3207,185.8589,186.3207,7763.0
2022-02-18 12:30:00,201.63,201.81,201.52,201.72,10541.0,186.2468,186.4131,186.1452,186.33,10541.0
2022-02-18 12:35:00,201.72,201.84,201.53,201.71,6998.0,186.33,186.4408,186.1545,186.3207,6998.0
2022-02-18 12:40:00,201.74,201.98,201.74,201.83,6168.0,186.3485,186.5701,186.3485,186.4316,6168.0
2022-02-18 12:45:00,201.88,201.93,201.76,201.84,5261.0,186.4778,186.524,186.3669,186.4408,5261.0
2022-02-18 12:50:00,201.9,202.05,201.77,201.77,6632.0,186.4962,186.6348,186.3762,186.3762,6632.0
2022-02-18 12:55:00,201.81,201.81,201.65,201.78,15312.0,186.4131,186.4131,186.2653,186.3854,15312.0
2022-02-18 13:00:00,201.73,202.13,201.72,202.12,3916.0,186.3392,186.7087,186.33,186.6995,3916.0
2022-02-18 13:05:00,202.16,202.17,201.95,202.15,9623.0,186.7364,186.7456,186.5424,186.7272,9623.0
2022-02-18 13:10:00,202.15,202.47,202.08,202.15,14820.0,186.7272,187.0228,186.6625,186.7272,14820.0
2022-02-18 13:15:00,202.14,202.35,202.13,202.23,3670.0,186.7179,186.9119,186.7087,186.8011,3670.0
2022-02-18 13:20:00,202.15,202.41,202.07,202.3,6545.0,186.7272,186.9673,186.6533,186.8657,6545.0
2022-02-18 13:25:00,202.29,202.34,202.12,202.19,8216.0,186.8565,186.9027,186.6995,186.7641,8216.0
2022-02-18 13:30:00,202.19,202.29,201.98,202.02,5296.0,186.7641,186.8565,186.5701,186.6071,5296.0
2022-02-18 13:35:00,202.01,202.07,201.92,202.04,8677.0,186.5979,186.6533,186.5147,186.6256,8677.0
2022-02-18 13:40:00,202.12,202.21,201.97,201.98,3609.0,186.6995,186.7826,186.5609,186.5701,3609.0
2022-02-18 13:45:00,202.11,202.14,201.99,202.01,4427.0,186.6902,186.7179,186.5794,186.5979,4427.0
2022-02-18 13:50:00,201.96,202.06,201.94,202.0,2887.0,186.5517,186.644,186.5332,186.5886,2887.0
2022-02-18 13:55:00,202.09,202.21,202.04,202.04,5079.0,186.6717,186.7826,186.6256,186.6256,5079.0
2022-02-18 14:00:00,202.01,202.05,201.89,202.05,6067.0,186.5979,186.6348,186.487,186.6348,6067.0
2022-02-18 14:05:00,202.01,202.16,202.0,202.03,7240.0,186.5979,186.7364,186.5886,186.6163,7240.0
2022-02-18 14:10:00,202.01,202.31,202.01,202.31,5835.0,186.5979,186.875,186.5979,186.875,5835.0
2022-02-18 14:15:00,202.29,202.36,202.2,202.23,7993.0,186.8565,186.9211,186.7734,186.8011,7993.0
2022-02-18 14:20:00,202.24,202.42,202.24,202.36,6603.0,186.8103,186.9766,186.8103,186.9211,6603.0
2022-02-18 14:25:00,202.4,202.42,202.19,202.36,7881.0,186.9581,186.9766,186.7641,186.9211,7881.0
2022-02-18 14:30:00,202.36,202.41,202.24,202.3,8452.0,186.9211,186.9673,186.8103,186.8657,8452.0
2022-02-18 14:35:00,202.34,202.44,202.3,202.31,7937.0,186.9027,186.995,186.8657,186.875,7937.0
2022-02-18 14:40:00,202.28,202.48,202.2,202.42,6865.0,186.8473,187.032,186.7734,186.9766,6865.0
2022-02-18 14:45:00,202.42,202.46,202.26,202.41,5551.0,186.9766,187.0135,186.8288,186.9673,5551.0
2022-02-18 14:50:00,202.35,202.85,202.3,202.85,9406.0,186.9119,187.3738,186.8657,187.3738,9406.0
2022-02-18 14:55:00,202.84,202.96,202.71,202.86,8003.0,187.3645,187.4754,187.2444,187.383,8003.0
2022-02-18 15:00:00,202.82,202.96,202.65,202.68,4624.0,187.3461,187.4754,187.189,187.2167,4624.0
2022-02-18 15:05:00,202.65,202.74,202.32,202.4,4711.0,187.189,187.2722,186.8842,186.9581,4711.0
2022-02-18 15:10:00,202.51,202.57,202.18,202.34,4897.0,187.0597,187.1151,186.7549,186.9027,4897.0
2022-02-18 15:15:00,202.34,202.5,202.24,202.24,4601.0,186.9027,187.0505,186.8103,186.8103,4601.0
2022-02-18 15:20:00,202.26,202.51,202.13,202.4,5755.0,186.8288,187.0597,186.7087,186.9581,5755.0
2022-02-18 15:25:00,202.43,202.5,202.3,202.38,3780.0,186.9858,187.0505,186.8657,186.9396,3780.0
2022-02-18 15:30:00,202.31,202.35,201.94,202.12,8244.0,186.875,186.9119,186.5332,186.6995,8244.0
2022-02-18 15:35:00,202.17,202.4,202.12,202.31,7005.0,186.7456,186.9581,186.6995,186.875,7005.0
2022-02-18 15:40:00,202.38,202.71,202.32,202.66,9548.0,186.9396,187.2444,186.8842,187.1983,9548.0
2022-02-18 15:45:00,202.67,202.79,202.43,202.71,15050.0,187.2075,187.3183,186.9858,187.2444,15050.0
2022-02-18 15:50:00,202.64,202.74,202.29,202.47,21238.0,187.1798,187.2722,186.8565,187.0228,21238.0
2022-02-18 15:55:00,202.5,202.67,202.37,202.6,57726.0,187.0505,187.2075,186.9304,187.1428,57726.0
2022-02-22 09:30:00,202.15,202.92,201.31,201.31,20832.0,186.7272,187.4384,185.9513,185.9513,20832.0
2022-02-22 09:35:00,201.55,202.32,201.41,201.81,4541.0,186.1729,186.8842,186.0436,186.4131,4541.0
2022-02-22 09:40:00,201.45,202.24,201.15,201.51,7098.0,186.0806,186.8103,185.8035,186.136,7098.0
2022-02-22 09:45:00,201.42,201.93,201.21,201.93,3381.0,186.0529,186.524,185.8589,186.524,3381.0
2022-02-22 09:50:00,201.93,202.54,201.73,202.3,5628.0,186.524,187.0874,186.3392,186.8657,5628.0
2022-02-22 09:55:00,202.54,202.8,202.04,202.8,6006.0,187.0874,187.3276,186.6256,187.3276,6006.0
2022-02-22 10:00:00,202.6,202.73,202.25,202.25,6380.0,187.1428,187.2629,186.8195,186.8195,6380.0
2022-02-22 10:05:00,202.25,202.6,201.74,201.99,2632.0,186.8195,187.1428,186.3485,186.5794,2632.0
2022-02-22 10:10:00,202.02,202.02,201.3,201.3,1778.0,186.6071,186.6071,185.942,185.942,1778.0
2022-02-22 10:15:00,201.3,201.59,201.01,201.01,6018.0,185.942,186.2099,185.6741,185.6741,6018.0
2022-02-22 10:20:00,201.12,201.37,200.93,201.01,5661.0,185.7758,186.0067,185.6002,185.6741,5661.0
2022-02-22 10:25:00,201.11,201.63,201.06,201.63,4823.0,185.7665,186.2468,185.7203,186.2468,4823.0
2022-02-22 10:30:00,201.62,201.85,201.35,201.35,4015.0,186.2376,186.4501,185.9882,185.9882,4015.0
2022-02-22 10:35:00,201.45,201.51,201.03,201.46,2640.0,186.0806,186.136,185.6926,186.0898,2640.0
2022-02-22 10:40:00,201.45,201.48,201.16,201.34,2948.0,186.0806,186.1083,185.8127,185.979,2948.0
2022-02-22 10:45:00,201.34,201.57,201.24,201.24,1171.0,185.979,186.1914,185.8866,185.8866,1171.0
2022-02-22 10:50:00,201.15,201.24,200.87,201.02,5412.0,185.8035,185.8866,185.5448,185.6834,5412.0
2022-02-22 10:55:00,201.1,201.28,200.97,201.24,4488.0,185.7573,185.9235,185.6372,185.8866,4488.0
2022-02-22 11:00:00,201.31,201.96,201.28,201.95,3561.0,185.9513,186.5517,185.9235,186.5424,3561.0
2022-02-22 11:05:00,201.96,201.96,201.75,201.8,3720.0,186.5517,186.5517,186.3577,186.4039,3720.0
2022-02-22 11:10:00,201.81,201.89,201.76,201.77,1962.0,186.4131,186.487,186.3669,186.3762,1962.0
2022-02-22 11:15:00,201.77,202.01,201.74,201.98,4042.0,186.3762,186.5979,186.3485,186.5701,4042.0
2022-02-22 11:20:00,202.15,202.4,202.0,202.4,3685.0,186.7272,186.9581,186.5886,186.9581,3685.0
2022-02-22 11:25:00,202.41,202.55,202.35,202.5,2912.0,186.9673,187.0967,186.9119,187.0505,2912.0
2022-02-22 11:30:00,202.39,202.39,201.86,202.0,7484.0,186.9489,186.9489,186.4593,186.5886,7484.0
2022-02-22 11:35:00,202.03,202.18,201.86,201.86,1774.0,186.6163,186.7549,186.4593,186.4593,1774.0
2022-02-22 11:40:00,201.94,202.4,201.94,202.16,3638.0,186.5332,186.9581,186.5332,186.7364,3638.0
2022-02-22 11:45:00,202.17,202.3,202.17,202.3,2008.0,186.7456,186.8657,186.7456,186.8657,2008.0
2022-02-22 11:50:00,202.29,202.48,202.29,202.3,2338.0,186.8565,187.032,186.8565,186.8657,2338.0
2022-02-22 11:55:00,202.44,202.7,202.38,202.7,7110.0,186.995,187.2352,186.9396,187.2352,7110.0
2022-02-22 12:00:00,202.62,202.93,202.6,202.64,5373.0,187.1613,187.4477,187.1428,187.1798,5373.0
2022-02-22 12:05:00,202.67,202.9,202.64,202.8,4332.0,187.2075,187.4199,187.1798,187.3276,4332.0
2022-02-22 12:10:00,202.76,203.0,202.69,202.69,4714.0,187.2906,187.5123,187.226,187.226,4714.0
2022-02-22 12:15:00,202.69,202.83,202.68,202.75,2994.0,187.226,187.3553,187.2167,187.2814,2994.0
2022-02-22 12:20:00,202.76,202.98,202.65,202.74,3561.0,187.2906,187.4938,187.189,187.2722,3561.0
2022-02-22 12:25:00,202.75,202.75,202.32,202.33,5377.0,187.2814,187.2814,186.8842,186.8934,5377.0
2022-02-22 12:30:00,202.33,202.49,202.24,202.29,4961.0,186.8934,187.0412,186.8103,186.8565,4961.0
2022-02-22 12:35:00,202.3,202.41,202.12,202.16,3139.0,186.8657,186.9673,186.6995,186.7364,3139.0
2022-02-22 12:40:00,202.2,202.22,201.95,201.96,1951.0,186.7734,186.7918,186.5424,186.5517,1951.0
2022-02-22 12:45:00,202.0,202.2,201.86,201.86,2702.0,186.5886,186.7734,186.4593,186.4593,2702.0
2022-02-22 12:50:00,201.88,201.96,201.77,201.77,2011.0,186.4778,186.5517,186.3762,186.3762,2011.0
2022-02-22 12:55:00,201.61,201.72,201.51,201.51,1300.0,186.2284,186.33,186.136,186.136,1300.0
2022-02-22 13:00:00,201.47,201.57,201.39,201.41,1070.0,186.099,186.1914,186.0252,186.0436,1070.0
2022-02-22 13:05:00,201.45,201.57,201.44,201.53,1099.0,186.0806,186.1914,186.0713,186.1545,1099.0
2022-02-22 13:10:00,201.58,201.62,201.42,201.42,2325.0,186.2007,186.2376,186.0529,186.0529,2325.0
2022-02-22 13:15:00,201.34,201.36,201.01,201.11,2360.0,185.979,185.9974,185.6741,185.7665,2360.0
2022-02-22 13:20:00,201.26,201.45,201.22,201.45,2364.0,185.9051,186.0806,185.8681,186.0806,2364.0
2022-02-22 13:25:00,201.37,201.49,201.31,201.49,2095.0,186.0067,186.1175,185.9513,186.1175,2095.0
2022-02-22 13:30:00,201.44,201.46,201.24,201.24,2334.0,186.0713,186.0898,185.8866,185.8866,2334.0
2022-02-22 13:35:00,201.37,201.42,201.22,201.22,1355.0,186.0067,186.0529,185.8681,185.8681,1355.0
2022-02-22 13:40:00,201.28,201.46,201.11,201.19,4431.0,185.9235,186.0898,185.7665,185.8404,4431.0
2022-02-22 13:45:00,201.21,201.25,201.12,201.13,1111.0,185.8589,185.8958,185.7758,185.785,1111.0
2022-02-22 13:50:00,201.09,201.19,200.98,201.08,4940.0,185.748,185.8404,185.6464,185.7388,4940.0
2022-02-22 13:55:00,201.05,201.21,201.05,201.21,2158.0,185.7111,185.8589,185.7111,185.8589,2158.0
2022-02-22 14:00:00,201.22,201.22,201.01,201.12,1364.0,185.8681,185.8681,185.6741,185.7758,1364.0
2022-02-22 14:05:00,201.16,201.16,200.77,200.78,2769.0,185.8127,185.8127,185.4525,185.4617,2769.0
2022-02-22 14:10:00,200.85,201.09,200.77,201.02,4179.0,185.5264,185.748,185.4525,185.6834,4179.0
2022-02-22 14:15:00,201.03,201.21,201.0,201.15,2427.0,185.6926,185.8589,185.6649,185.8035,2427.0
2022-02-22 14:20:00,201.14,201.26,200.88,201.02,2346.0,185.7942,185.9051,185.5541,185.6834,2346.0
2022-02-22 14:25:00,201.3,201.41,200.96,201.09,3103.0,185.942,186.0436,185.628,185.748,3103.0
2022-02-22 14:30:00,201.08,201.23,201.03,201.09,2605.0,185.7388,185.8774,185.6926,185.748,2605.0
2022-02-22 14:35:00,201.22,201.3,201.09,201.09,1325.0,185.8681,185.942,185.748,185.748,1325.0
2022-02-22 14:40:00,201.09,201.37,201.08,201.31,3387.0,185.748,186.0067,185.7388,185.9513,3387.0
2022-02-22 14:45:00,201.36,201.68,201.17,201.68,3364.0,185.9974,186.293,185.8219,186.293,3364.0
2022-02-22 14:50:00,201.78,201.78,201.54,201.61,3800.0,186.3854,186.3854,186.1637,186.2284,3800.0
2022-02-22 14:55:00,201.54,201.76,201.54,201.74,5451.0,186.1637,186.3669,186.1637,186.3485,5451.0
2022-02-22 15:00:00,201.76,201.76,201.6,201.73,4315.0,186.3669,186.3669,186.2191,186.3392,4315.0
2022-02-22 15:05:00,201.8,201.82,201.39,201.4,3598.0,186.4039,186.4223,186.0252,186.0344,3598.0
2022-02-22 15:10:00,201.42,201.78,201.39,201.67,4094.0,186.0529,186.3854,186.0252,186.2838,4094.0
2022-02-22 15:15:00,201.73,201.88,201.63,201.77,4775.0,186.3392,186.4778,186.2468,186.3762,4775.0
2022-02-22 15:20:00,201.76,202.06,201.76,201.83,3526.0,186.3669,186.644,186.3669,186.4316,3526.0
2022-02-22 15:25:00,201.79,202.3,201.79,202.13,4363.0,186.3946,186.8657,186.3946,186.7087,4363.0
2022-02-22 15:30:00,202.13,202.31,201.89,202.22,6867.0,186.7087,186.875,186.487,186.7918,6867.0
2022-02-22 15:35:00,202.32,202.5,202.15,202.41,7884.0,186.8842,187.0505,186.7272,186.9673,7884.0
2022-02-22 15:40:00,202.43,202.43,201.92,201.92,6574.0,186.9858,186.9858,186.5147,186.5147,6574.0
2022-02-22 15:45:00,201.88,201.92,201.58,201.61,12467.0,186.4778,186.5147,186.2007,186.2284,12467.0
2022-02-22 15:50:00,201.55,201.61,201.35,201.49,20106.0,186.1729,186.2284,185.9882,186.1175,20106.0
2022-02-22 15:55:00,201.53,202.15,201.53,202.09,49759.0,186.1545,186.7272,186.1545,186.6717,49759.0
2022-02-23 09:30:00,202.62,202.62,201.92,201.93,12066.0,187.1613,187.1613,186.5147,186.524,12066.0
2022-02-23 09:35:00,201.84,201.84,201.02,201.31,3354.0,186.4408,186.4408,185.6834,185.9513,3354.0
2022-02-23 09:40:00,201.17,202.12,201.17,202.12,9331.0,185.8219,186.6995,185.8219,186.6995,9331.0
2022-02-23 09:45:00,202.24,202.24,202.03,202.03,548.0,186.8103,186.8103,186.6163,186.6163,548.0
2022-02-23 09:50:00,202.25,202.25,201.77,202.21,3785.0,186.8195,186.8195,186.3762,186.7826,3785.0
2022-02-23 09:55:00,202.06,202.45,202.02,202.15,4207.0,186.644,187.0043,186.6071,186.7272,4207.0
2022-02-23 10:00:00,202.0,202.01,201.59,201.6,2855.0,186.5886,186.5979,186.2099,186.2191,2855.0
2022-02-23 10:05:00,201.7,201.99,201.65,201.76,5507.0,186.3115,186.5794,186.2653,186.3669,5507.0
2022-02-23 10:10:00,201.63,201.65,201.43,201.43,4259.0,186.2468,186.2653,186.0621,186.0621,4259.0
2022-02-23 10:15:00,201.33,201.96,201.33,201.8,6318.0,185.9697,186.5517,185.9697,186.4039,6318.0
2022-02-23 10:20:00,201.7,202.1,201.7,201.72,5834.0,186.3115,186.681,186.3115,186.33,5834.0
2022-02-23 10:25:00,201.72,201.75,201.3,201.67,7623.0,186.33,186.3577,185.942,186.2838,7623.0
2022-02-23 10:30:00,201.46,201.57,201.38,201.52,2867.0,186.0898,186.1914,186.0159,186.1452,2867.0
2022-02-23 10:35:00,201.43,201.72,201.39,201.6,3970.0,186.0621,186.33,186.0252,186.2191,3970.0
2022-02-23 10:40:00,201.7,202.07,201.7,202.07,5199.0,186.3115,186.6533,186.3115,186.6533,5199.0
2022-02-23 10:45:00,202.02,202.02,201.84,202.0,3818.0,186.6071,186.6071,186.4408,186.5886,3818.0
2022-02-23 10:50:00,202.06,202.38,201.98,202.28,5474.0,186.644,186.9396,186.5701,186.8473,5474.0
2022-02-23 10:55:00,202.36,202.36,201.87,201.88,3825.0,186.9211,186.9211,186.4685,186.4778,3825.0
2022-02-23 11:00:00,201.94,202.21,201.94,202.0,5816.0,186.5332,186.7826,186.5332,186.5886,5816.0
2022-02-23 11:05:00,201.95,201.98,201.81,201.89,2364.0,186.5424,186.5701,186.4131,186.487,2364.0
2022-02-23 11:10:00,201.89,202.04,201.78,202.02,3619.0,186.487,186.6256,186.3854,186.6071,3619.0
2022-02-23 11:15:00,202.11,202.32,202.11,202.28,1500.0,186.6902,186.8842,186.6902,186.8473,1500.0
2022-02-23 11:20:00,202.19,202.4,202.16,202.21,2037.0,186.7641,186.9581,186.7364,186.7826,2037.0
2022-02-23 11:25:00,202.28,202.32,202.03,202.12,7358.0,186.8473,186.8842,186.6163,186.6995,7358.0
2022-02-23 11:30:00,202.09,202.15,201.9,201.96,3412.0,186.6717,186.7272,186.4962,186.5517,3412.0
2022-02-23 11:35:00,201.85,202.02,201.5,201.51,3600.0,186.4501,186.6071,186.1268,186.136,3600.0
2022-02-23 11:40:00,201.55,202.17,201.49,202.13,9692.0,186.1729,186.7456,186.1175,186.7087,9692.0
2022-02-23 11:45:00,202.14,202.29,202.14,202.24,1393.0,186.7179,186.8565,186.7179,186.8103,1393.0
2022-02-23 11:50:00,202.22,202.22,201.89,201.89,1311.0,186.7918,186.7918,186.487,186.487,1311.0
2022-02-23 11:55:00,201.89,202.01,201.81,201.93,2539.0,186.487,186.5979,186.4131,186.524,2539.0
2022-02-23 12:00:00,201.85,201.85,201.57,201.66,1594.0,186.4501,186.4501,186.1914,186.2746,1594.0
2022-02-23 12:05:00,201.72,201.78,201.54,201.69,5824.0,186.33,186.3854,186.1637,186.3023,5824.0
2022-02-23 12:10:00,201.75,201.86,201.68,201.69,2700.0,186.3577,186.4593,186.293,186.3023,2700.0
2022-02-23 12:15:00,201.74,202.13,201.71,202.08,7180.0,186.3485,186.7087,186.3207,186.6625,7180.0
2022-02-23 12:20:00,202.15,202.32,202.03,202.18,4395.0,186.7272,186.8842,186.6163,186.7549,4395.0
2022-02-23 12:25:00,202.25,202.5,202.25,202.47,2831.0,186.8195,187.0505,186.8195,187.0228,2831.0
2022-02-23 12:30:00,202.5,202.79,202.48,202.6,4361.0,187.0505,187.3183,187.032,187.1428,4361.0
2022-02-23 12:35:00,202.61,202.61,202.29,202.33,3331.0,187.1521,187.1521,186.8565,186.8934,3331.0
2022-02-23 12:40:00,202.25,202.55,202.25,202.55,2430.0,186.8195,187.0967,186.8195,187.0967,2430.0
2022-02-23 12:45:00,202.53,202.53,202.21,202.3,3902.0,187.0782,187.0782,186.7826,186.8657,3902.0
2022-02-23 12:50:00,202.35,202.59,202.26,202.59,9178.0,186.9119,187.1336,186.8288,187.1336,9178.0
2022-02-23 12:55:00,202.58,202.8,202.58,202.73,4721.0,187.1244,187.3276,187.1244,187.2629,4721.0
2022-02-23 13:00:00,202.76,202.76,202.47,202.6,3490.0,187.2906,187.2906,187.0228,187.1428,3490.0
2022-02-23 13:05:00,202.63,202.65,202.5,202.6,1833.0,187.1705,187.189,187.0505,187.1428,1833.0
2022-02-23 13:10:00,202.6,202.6,202.39,202.52,3197.0,187.1428,187.1428,186.9489,187.0689,3197.0
2022-02-23 13:15:00,202.46,202.74,202.42,202.74,1908.0,187.0135,187.2722,186.9766,187.2722,1908.0
2022-02-23 13:20:00,202.71,202.71,202.57,202.66,2218.0,187.2444,187.2444,187.1151,187.1983,2218.0
2022-02-23 13:25:00,202.66,202.83,202.66,202.69,4238.0,187.1983,187.3553,187.1983,187.226,4238.0
2022-02-23 13:30:00,202.67,202.67,202.46,202.46,3650.0,187.2075,187.2075,187.0135,187.0135,3650.0
2022-02-23 13:35:00,202.39,202.79,202.39,202.64,4422.0,186.9489,187.3183,186.9489,187.1798,4422.0
2022-02-23 13:40:00,202.67,202.79,202.66,202.79,3039.0,187.2075,187.3183,187.1983,187.3183,3039.0
2022-02-23 13:45:00,202.77,203.27,202.76,203.11,5358.0,187.2999,187.7617,187.2906,187.6139,5358.0
2022-02-23 13:50:00,203.02,203.08,202.91,202.95,6892.0,187.5308,187.5862,187.4292,187.4661,6892.0
2022-02-23 13:55:00,202.97,203.16,202.94,203.12,3729.0,187.4846,187.6601,187.4569,187.6232,3729.0
2022-02-23 14:00:00,203.06,203.13,202.82,202.87,3002.0,187.5677,187.6324,187.3461,187.3922,3002.0
2022-02-23 14:05:00,202.93,203.08,202.82,202.82,7647.0,187.4477,187.5862,187.3461,187.3461,7647.0
2022-02-23 14:10:00,202.84,202.96,202.81,202.84,2830.0,187.3645,187.4754,187.3368,187.3645,2830.0
2022-02-23 14:15:00,202.96,203.16,202.79,203.08,3593.0,187.4754,187.6601,187.3183,187.5862,3593.0
2022-02-23 14:20:00,203.02,203.07,202.83,202.83,2548.0,187.5308,187.577,187.3553,187.3553,2548.0
2022-02-23 14:25:00,202.82,203.07,202.82,203.07,5978.0,187.3461,187.577,187.3461,187.577,5978.0
2022-02-23 14:30:00,203.11,203.29,203.11,203.2,4052.0,187.6139,187.7802,187.6139,187.6971,4052.0
2022-02-23 14:35:00,203.19,203.27,203.14,203.22,3085.0,187.6878,187.7617,187.6416,187.7155,3085.0
2022-02-23 14:40:00,203.16,203.23,202.88,202.98,13604.0,187.6601,187.7248,187.4015,187.4938,13604.0
2022-02-23 14:45:00,203.02,203.21,202.95,202.98,12456.0,187.5308,187.7063,187.4661,187.4938,12456.0
2022-02-23 14:50:00,203.01,203.18,202.95,203.03,12394.0,187.5216,187.6786,187.4661,187.54,12394.0
2022-02-23 14:55:00,203.08,203.16,203.0,203.02,6882.0,187.5862,187.6601,187.5123,187.5308,6882.0
2022-02-23 15:00:00,203.02,203.04,202.69,202.69,9948.0,187.5308,187.5493,187.226,187.226,9948.0
2022-02-23 15:05:00,202.77,202.82,202.52,202.59,8752.0,187.2999,187.3461,187.0689,187.1336,8752.0
2022-02-23 15:10:00,202.61,202.62,202.26,202.48,12420.0,187.1521,187.1613,186.8288,187.032,12420.0
2022-02-23 15:15:00,202.48,202.87,202.46,202.86,7218.0,187.032,187.3922,187.0135,187.383,7218.0
2022-02-23 15:20:00,202.86,203.01,202.73,203.01,14268.0,187.383,187.5216,187.2629,187.5216,14268.0
2022-02-23 15:25:00,202.94,203.19,202.88,203.13,7188.0,187.4569,187.6878,187.4015,187.6324,7188.0
2022-02-23 15:30:00,203.07,203.12,202.66,202.78,12627.0,187.577,187.6232,187.1983,187.3091,12627.0
2022-02-23 15:35:00,202.75,203.02,202.71,202.83,9417.0,187.2814,187.5308,187.2444,187.3553,9417.0
2022-02-23 15:40:00,202.81,203.04,202.8,202.92,13819.0,187.3368,187.5493,187.3276,187.4384,13819.0
2022-02-23 15:45:00,202.94,203.12,202.8,202.97,21177.0,187.4569,187.6232,187.3276,187.4846,21177.0
2022-02-23 15:50:00,202.97,203.05,202.55,202.63,23213.0,187.4846,187.5585,187.0967,187.1705,23213.0
2022-02-23 15:55:00,202.63,202.72,202.39,202.59,45758.0,187.1705,187.2537,186.9489,187.1336,45758.0
2022-02-24 09:30:00,201.07,202.33,201.0,201.46,19188.0,185.7296,186.8934,185.6649,186.0898,19188.0
2022-02-24 09:35:00,201.44,201.44,199.84,200.0,7644.0,186.0713,186.0713,184.5934,184.7412,7644.0
2022-02-24 09:40:00,200.28,201.06,200.15,200.25,7111.0,184.9998,185.7203,184.8798,184.9721,7111.0
2022-02-24 09:45:00,200.05,200.11,199.62,200.11,4130.0,184.7874,184.8428,184.3902,184.8428,4130.0
2022-02-24 09:50:00,200.06,200.49,199.12,199.12,22635.0,184.7966,185.1938,183.9283,183.9283,22635.0
2022-02-24 09:55:00,199.13,200.28,198.73,199.86,12476.0,183.9376,184.9998,183.5681,184.6119,12476.0
2022-02-24 10:00:00,199.93,200.1,198.93,199.08,5787.0,184.6765,184.8336,183.7528,183.8914,5787.0
2022-02-24 10:05:00,199.2,199.6,198.55,198.62,13305.0,184.0022,184.3717,183.4018,183.4665,13305.0
2022-02-24 10:10:00,198.74,198.88,198.33,198.61,9221.0,183.5773,183.7067,183.1986,183.4573,9221.0
2022-02-24 10:15:00,198.62,198.82,197.85,198.06,13620.0,183.4665,183.6512,182.7552,182.9492,13620.0
2022-02-24 10:20:00,198.07,198.11,197.23,197.41,13029.0,182.9584,182.9954,182.1825,182.3488,13029.0
2022-02-24 10:25:00,197.32,197.32,196.8,197.06,14653.0,182.2657,182.2657,181.7853,182.0255,14653.0
2022-02-24 10:30:00,196.97,197.44,196.89,196.94,11497.0,181.9424,182.3765,181.8685,181.9147,11497.0
2022-02-24 10:35:00,196.91,196.93,196.59,196.59,11488.0,181.887,181.9054,181.5914,181.5914,11488.0
2022-02-24 10:40:00,196.58,197.08,196.48,196.93,15912.0,181.5821,182.044,181.4898,181.9054,15912.0
2022-02-24 10:45:00,196.81,196.89,196.18,196.4,7274.0,181.7946,181.8685,181.2126,181.4159,7274.0
2022-02-24 10:50:00,196.3,196.7,196.21,196.53,7826.0,181.3235,181.693,181.2404,181.5359,7826.0
2022-02-24 10:55:00,196.53,196.53,195.51,195.73,6865.0,181.5359,181.5359,180.5938,180.797,6865.0
2022-02-24 11:00:00,195.87,196.05,195.67,195.9,7973.0,180.9263,181.0926,180.7416,180.954,7973.0
2022-02-24 11:05:00,195.96,196.16,195.46,195.63,9799.0,181.0094,181.1942,180.5476,180.7046,9799.0
2022-02-24 11:10:00,195.54,195.62,195.25,195.34,9842.0,180.6215,180.6954,180.3536,180.4367,9842.0
2022-02-24 11:15:00,195.32,195.66,195.25,195.47,7629.0,180.4183,180.7323,180.3536,180.5568,7629.0
2022-02-24 11:20:00,195.29,195.46,195.21,195.45,6194.0,180.3905,180.5476,180.3167,180.5383,6194.0
2022-02-24 11:25:00,195.48,195.81,195.3,195.31,5967.0,180.5661,180.8709,180.3998,180.409,5967.0
2022-02-24 11:30:00,195.32,195.55,195.08,195.41,4532.0,180.4183,180.6307,180.1966,180.5014,4532.0
2022-02-24 11:35:00,195.44,195.44,194.82,195.22,4648.0,180.5291,180.5291,179.9564,180.3259,4648.0
2022-02-24 11:40:00,195.09,195.12,194.93,195.08,2111.0,180.2058,180.2335,180.058,180.1966,2111.0
2022-02-24 11:45:00,195.09,195.67,194.95,195.67,9616.0,180.2058,180.7416,180.0765,180.7416,9616.0
2022-02-24 11:50:00,195.57,196.36,195.57,196.09,10019.0,180.6492,181.3789,180.6492,181.1295,10019.0
2022-02-24 11:55:00,196.2,196.91,196.01,196.62,14307.0,181.2311,181.887,181.0556,181.6191,14307.0
2022-02-24 12:00:00,196.52,196.64,196.24,196.3,2600.0,181.5267,181.6375,181.2681,181.3235,2600.0
2022-02-24 12:05:00,196.03,196.03,195.52,195.71,2922.0,181.0741,181.0741,180.603,180.7785,2922.0
2022-02-24 12:10:00,195.59,195.71,195.42,195.63,3746.0,180.6677,180.7785,180.5106,180.7046,3746.0
2022-02-24 12:15:00,195.69,195.69,195.48,195.68,1565.0,180.76,180.76,180.5661,180.7508,1565.0
2022-02-24 12:20:00,195.69,195.69,195.3,195.41,5041.0,180.76,180.76,180.3998,180.5014,5041.0
2022-02-24 12:25:00,195.56,195.58,195.32,195.46,2529.0,180.6399,180.6584,180.4183,180.5476,2529.0
2022-02-24 12:30:00,195.39,195.39,194.54,194.54,5134.0,180.4829,180.4829,179.6978,179.6978,5134.0
2022-02-24 12:35:00,194.45,194.51,194.37,194.42,2789.0,179.6146,179.6701,179.5407,179.5869,2789.0
2022-02-24 12:40:00,194.45,195.26,194.4,195.09,5168.0,179.6146,180.3628,179.5684,180.2058,5168.0
2022-02-24 12:45:00,195.23,195.58,195.22,195.53,3498.0,180.3351,180.6584,180.3259,180.6122,3498.0
2022-02-24 12:50:00,195.6,195.75,195.36,195.55,15181.0,180.6769,180.8155,180.4552,180.6307,15181.0
2022-02-24 12:55:00,195.38,195.5,194.82,194.82,6127.0,180.4737,180.5845,179.9564,179.9564,6127.0
2022-02-24 13:00:00,194.85,194.88,194.45,194.52,4971.0,179.9841,180.0118,179.6146,179.6793,4971.0
2022-02-24 13:05:00,194.41,194.76,194.32,194.52,4199.0,179.5777,179.901,179.4946,179.6793,4199.0
2022-02-24 13:10:00,194.48,194.66,194.22,194.44,3999.0,179.6423,179.8086,179.4022,179.6054,3999.0
2022-02-24 13:15:00,194.4,194.65,194.38,194.38,2866.0,179.5684,179.7994,179.55,179.55,2866.0
2022-02-24 13:20:00,194.29,194.31,193.51,193.86,31226.0,179.4668,179.4853,178.7463,179.0696,31226.0
2022-02-24 13:25:00,193.9,194.07,193.7,193.86,8632.0,179.1066,179.2636,178.9219,179.0696,8632.0
2022-02-24 13:30:00,193.86,194.41,193.74,193.96,9088.0,179.0696,179.5777,178.9588,179.162,9088.0
2022-02-24 13:35:00,193.82,193.97,193.6,193.65,2907.0,179.0327,179.1713,178.8295,178.8757,2907.0
2022-02-24 13:40:00,193.58,193.58,193.17,193.17,4139.0,178.811,178.811,178.4323,178.4323,4139.0
2022-02-24 13:45:00,193.13,194.37,193.09,194.37,6938.0,178.3953,179.5407,178.3584,179.5407,6938.0
2022-02-24 13:50:00,194.38,194.51,194.19,194.21,4853.0,179.55,179.6701,179.3745,179.3929,4853.0
2022-02-24 13:55:00,194.19,194.67,194.14,194.27,8504.0,179.3745,179.8178,179.3283,179.4484,8504.0
2022-02-24 14:00:00,194.33,194.68,194.23,194.59,9183.0,179.5038,179.8271,179.4114,179.744,9183.0
2022-02-24 14:05:00,194.55,194.83,194.24,194.24,11373.0,179.707,179.9656,179.4207,179.4207,11373.0
2022-02-24 14:10:00,194.25,194.49,194.25,194.49,1339.0,179.4299,179.6516,179.4299,179.6516,1339.0
2022-02-24 14:15:00,194.58,194.88,194.3,194.88,4611.0,179.7347,180.0118,179.4761,180.0118,4611.0
2022-02-24 14:20:00,194.96,195.14,194.84,195.01,6187.0,180.0857,180.252,179.9749,180.1319,6187.0
2022-02-24 14:25:00,195.07,195.08,194.86,194.98,4952.0,180.1873,180.1966,179.9934,180.1042,4952.0
2022-02-24 14:30:00,194.85,195.1,194.84,194.97,6608.0,179.9841,180.215,179.9749,180.095,6608.0
2022-02-24 14:35:00,195.02,195.19,194.9,194.9,6451.0,180.1411,180.2982,180.0303,180.0303,6451.0
2022-02-24 14:40:00,194.89,194.92,194.73,194.87,3544.0,180.0211,180.0488,179.8733,180.0026,3544.0
2022-02-24 14:45:00,194.8,195.11,194.79,195.05,6208.0,179.9379,180.2243,179.9287,180.1689,6208.0
2022-02-24 14:50:00,195.01,195.16,194.81,195.03,4360.0,180.1319,180.2705,179.9472,180.1504,4360.0
2022-02-24 14:55:00,195.02,195.2,194.95,195.18,6406.0,180.1411,180.3074,180.0765,180.2889,6406.0
2022-02-24 15:00:00,195.16,195.51,195.12,195.5,8747.0,180.2705,180.5938,180.2335,180.5845,8747.0
2022-02-24 15:05:00,195.69,195.75,195.47,195.75,5753.0,180.76,180.8155,180.5568,180.8155,5753.0
2022-02-24 15:10:00,195.75,196.1,195.75,196.09,10371.0,180.8155,181.1387,180.8155,181.1295,10371.0
2022-02-24 15:15:00,196.07,196.14,195.56,195.69,14166.0,181.111,181.1757,180.6399,180.76,14166.0
2022-02-24 15:20:00,195.62,195.95,195.44,195.84,12760.0,180.6954,181.0002,180.5291,180.8986,12760.0
2022-02-24 15:25:00,195.84,196.0,195.53,195.61,16015.0,180.8986,181.0464,180.6122,180.6861,16015.0
2022-02-24 15:30:00,195.53,196.12,195.33,196.07,15431.0,180.6122,181.1572,180.4275,181.111,15431.0
2022-02-24 15:35:00,196.11,196.18,195.8,196.02,20252.0,181.148,181.2126,180.8616,181.0649,20252.0
2022-02-24 15:40:00,196.05,196.3,196.02,196.08,18844.0,181.0926,181.3235,181.0649,181.1203,18844.0
2022-02-24 15:45:00,196.07,196.5,196.04,196.22,28665.0,181.111,181.5082,181.0833,181.2496,28665.0
2022-02-24 15:50:00,196.39,197.29,196.39,197.2,38373.0,181.4066,182.238,181.4066,182.1548,38373.0
2022-02-24 15:55:00,197.23,197.29,196.66,196.82,58341.0,182.1825,182.238,181.656,181.8038,58341.0
2022-02-25 09:30:00,198.51,199.61,198.02,199.61,14371.0,183.3649,184.381,182.9123,184.381,14371.0
2022-02-25 09:35:00,199.72,200.41,199.37,200.4,6926.0,184.4826,185.1199,184.1593,185.1107,6926.0
2022-02-25 09:40:00,200.51,200.73,199.99,200.14,13384.0,185.2123,185.4155,184.732,184.8705,13384.0
2022-02-25 09:45:00,200.24,200.43,199.62,199.63,5830.0,184.9629,185.1384,184.3902,184.3994,5830.0
2022-02-25 09:50:00,199.82,199.94,199.43,199.53,5996.0,184.5749,184.6858,184.2147,184.3071,5996.0
2022-02-25 09:55:00,199.6,199.81,199.41,199.8,4238.0,184.3717,184.5657,184.1962,184.5565,4238.0
2022-02-25 10:00:00,199.85,200.53,199.85,200.53,9556.0,184.6026,185.2308,184.6026,185.2308,9556.0
2022-02-25 10:05:00,200.37,200.79,200.35,200.59,12467.0,185.083,185.4709,185.0645,185.2862,12467.0
2022-02-25 10:10:00,200.42,200.61,200.29,200.41,4298.0,185.1292,185.3047,185.0091,185.1199,4298.0
2022-02-25 10:15:00,200.4,200.65,200.13,200.54,4122.0,185.1107,185.3416,184.8613,185.24,4122.0
2022-02-25 10:20:00,200.66,200.86,200.27,200.59,4535.0,185.3508,185.5356,184.9906,185.2862,4535.0
2022-02-25 10:25:00,200.58,201.0,200.58,200.86,9382.0,185.277,185.6649,185.277,185.5356,9382.0
2022-02-25 10:30:00,201.14,201.25,201.01,201.25,1251.0,185.7942,185.8958,185.6741,185.8958,1251.0
2022-02-25 10:35:00,201.18,201.61,201.07,201.61,2614.0,185.8312,186.2284,185.7296,186.2284,2614.0
2022-02-25 10:40:00,201.61,201.75,201.2,201.34,8649.0,186.2284,186.3577,185.8496,185.979,8649.0
2022-02-25 10:45:00,201.49,201.51,201.19,201.51,2673.0,186.1175,186.136,185.8404,186.136,2673.0
2022-02-25 10:50:00,201.42,201.83,201.41,201.83,3026.0,186.0529,186.4316,186.0436,186.4316,3026.0
2022-02-25 10:55:00,201.7,201.92,201.48,201.76,4229.0,186.3115,186.5147,186.1083,186.3669,4229.0
2022-02-25 11:00:00,201.72,202.19,201.72,202.14,2705.0,186.33,186.7641,186.33,186.7179,2705.0
2022-02-25 11:05:00,202.17,202.62,201.94,202.51,5838.0,186.7456,187.1613,186.5332,187.0597,5838.0
2022-02-25 11:10:00,202.41,202.58,202.3,202.51,3142.0,186.9673,187.1244,186.8657,187.0597,3142.0
2022-02-25 11:15:00,202.41,202.42,202.11,202.21,3607.0,186.9673,186.9766,186.6902,186.7826,3607.0
2022-02-25 11:20:00,202.22,202.29,202.0,202.15,3049.0,186.7918,186.8565,186.5886,186.7272,3049.0
2022-02-25 11:25:00,202.23,202.24,201.83,201.86,6260.0,186.8011,186.8103,186.4316,186.4593,6260.0
2022-02-25 11:30:00,201.84,202.19,201.8,201.99,4654.0,186.4408,186.7641,186.4039,186.5794,4654.0
2022-02-25 11:35:00,201.99,202.17,201.81,202.17,3738.0,186.5794,186.7456,186.4131,186.7456,3738.0
2022-02-25 11:40:00,202.17,202.23,202.07,202.1,2800.0,186.7456,186.8011,186.6533,186.681,2800.0
2022-02-25 11:45:00,202.16,202.16,201.94,201.94,2095.0,186.7364,186.7364,186.5332,186.5332,2095.0
2022-02-25 11:50:00,201.87,202.04,201.8,202.0,2090.0,186.4685,186.6256,186.4039,186.5886,2090.0
2022-02-25 11:55:00,202.14,202.21,201.99,202.05,4348.0,186.7179,186.7826,186.5794,186.6348,4348.0
2022-02-25 12:00:00,202.0,202.23,201.87,202.21,4387.0,186.5886,186.8011,186.4685,186.7826,4387.0
2022-02-25 12:05:00,202.2,202.36,202.19,202.29,1969.0,186.7734,186.9211,186.7641,186.8565,1969.0
2022-02-25 12:10:00,202.26,202.66,202.25,202.6,5894.0,186.8288,187.1983,186.8195,187.1428,5894.0
2022-02-25 12:15:00,202.65,202.87,202.35,202.43,5472.0,187.189,187.3922,186.9119,186.9858,5472.0
2022-02-25 12:20:00,202.45,202.64,202.39,202.64,5569.0,187.0043,187.1798,186.9489,187.1798,5569.0
2022-02-25 12:25:00,202.65,202.95,202.54,202.92,6117.0,187.189,187.4661,187.0874,187.4384,6117.0
2022-02-25 12:30:00,202.83,203.05,202.74,203.05,2129.0,187.3553,187.5585,187.2722,187.5585,2129.0
2022-02-25 12:35:00,203.02,203.04,202.75,202.87,5213.0,187.5308,187.5493,187.2814,187.3922,5213.0
2022-02-25 12:40:00,202.87,203.18,202.83,202.99,3049.0,187.3922,187.6786,187.3553,187.5031,3049.0
2022-02-25 12:45:00,203.02,203.02,202.72,202.77,38886.0,187.5308,187.5308,187.2537,187.2999,38886.0
2022-02-25 12:50:00,202.79,203.51,202.78,203.45,27261.0,187.3183,187.9834,187.3091,187.928,27261.0
2022-02-25 12:55:00,203.46,203.54,203.13,203.13,3877.0,187.9372,188.0111,187.6324,187.6324,3877.0
2022-02-25 13:00:00,203.11,203.15,202.76,203.15,7835.0,187.6139,187.6509,187.2906,187.6509,7835.0
2022-02-25 13:05:00,202.99,203.05,202.91,202.91,3134.0,187.5031,187.5585,187.4292,187.4292,3134.0
2022-02-25 13:10:00,202.93,202.97,202.52,202.74,6742.0,187.4477,187.4846,187.0689,187.2722,6742.0
2022-02-25 13:15:00,202.68,202.72,202.48,202.6,6525.0,187.2167,187.2537,187.032,187.1428,6525.0
2022-02-25 13:20:00,202.61,202.66,202.5,202.51,6692.0,187.1521,187.1983,187.0505,187.0597,6692.0
2022-02-25 13:25:00,202.58,203.28,202.58,203.15,6249.0,187.1244,187.771,187.1244,187.6509,6249.0
2022-02-25 13:30:00,203.2,203.44,203.04,203.14,2635.0,187.6971,187.9188,187.5493,187.6416,2635.0
2022-02-25 13:35:00,203.07,203.1,202.9,202.96,3758.0,187.577,187.6047,187.4199,187.4754,3758.0
2022-02-25 13:40:00,203.12,203.49,203.12,203.47,4575.0,187.6232,187.9649,187.6232,187.9465,4575.0
2022-02-25 13:45:00,203.55,203.66,203.3,203.41,11680.0,188.0204,188.122,187.7894,187.891,11680.0
2022-02-25 13:50:00,203.51,203.67,203.39,203.41,6254.0,187.9834,188.1312,187.8726,187.891,6254.0
2022-02-25 13:55:00,203.43,203.57,203.26,203.34,8014.0,187.9095,188.0388,187.7525,187.8264,8014.0
2022-02-25 14:00:00,203.25,203.4,203.2,203.39,5105.0,187.7432,187.8818,187.6971,187.8726,5105.0
2022-02-25 14:05:00,203.27,203.38,203.2,203.31,2375.0,187.7617,187.8633,187.6971,187.7987,2375.0
2022-02-25 14:10:00,203.33,203.57,203.23,203.45,6402.0,187.8171,188.0388,187.7248,187.928,6402.0
2022-02-25 14:15:00,203.47,203.49,203.24,203.31,3276.0,187.9465,187.9649,187.734,187.7987,3276.0
2022-02-25 14:20:00,203.27,203.31,203.14,203.31,3476.0,187.7617,187.7987,187.6416,187.7987,3476.0
2022-02-25 14:25:00,203.24,203.27,203.16,203.25,1641.0,187.734,187.7617,187.6601,187.7432,1641.0
2022-02-25 14:30:00,203.29,203.3,202.94,202.95,3909.0,187.7802,187.7894,187.4569,187.4661,3909.0
2022-02-25 14:35:00,202.98,203.12,202.75,202.75,2607.0,187.4938,187.6232,187.2814,187.2814,2607.0
2022-02-25 14:40:00,202.71,202.72,202.57,202.7,5789.0,187.2444,187.2537,187.1151,187.2352,5789.0
2022-02-25 14:45:00,202.75,202.93,202.72,202.83,6478.0,187.2814,187.4477,187.2537,187.3553,6478.0
2022-02-25 14:50:00,202.83,202.83,202.59,202.6,2301.0,187.3553,187.3553,187.1336,187.1428,2301.0
2022-02-25 14:55:00,202.6,203.24,202.6,202.98,7033.0,187.1428,187.734,187.1428,187.4938,7033.0
2022-02-25 15:00:00,202.97,202.98,202.73,202.81,4666.0,187.4846,187.4938,187.2629,187.3368,4666.0
2022-02-25 15:05:00,202.76,203.14,202.76,203.03,3578.0,187.2906,187.6416,187.2906,187.54,3578.0
2022-02-25 15:10:00,203.05,203.23,202.88,203.23,3855.0,187.5585,187.7248,187.4015,187.7248,3855.0
2022-02-25 15:15:00,203.17,203.36,203.17,203.31,4039.0,187.6693,187.8449,187.6693,187.7987,4039.0
2022-02-25 15:20:00,203.38,203.71,203.37,203.67,13412.0,187.8633,188.1682,187.8541,188.1312,13412.0
2022-02-25 15:25:00,203.6,203.69,203.33,203.44,9192.0,188.0665,188.1497,187.8171,187.9188,9192.0
2022-02-25 15:30:00,203.45,203.78,203.37,203.54,16864.0,187.928,188.2328,187.8541,188.0111,16864.0
2022-02-25 15:35:00,203.42,203.48,203.03,203.42,18341.0,187.9003,187.9557,187.54,187.9003,18341.0
2022-02-25 15:40:00,203.49,203.85,203.46,203.67,15776.0,187.9649,188.2975,187.9372,188.1312,15776.0
2022-02-25 15:45:00,203.64,203.92,203.59,203.82,16753.0,188.1035,188.3621,188.0573,188.2698,16753.0
2022-02-25 15:50:00,203.85,204.29,203.85,204.19,41723.0,188.2975,188.7039,188.2975,188.6115,41723.0
2022-02-25 15:55:00,204.09,204.59,204.06,204.32,89966.0,188.5192,188.981,188.4914,188.7316,89966.0
2022-02-28 09:30:00,201.61,201.61,200.3,200.32,22702.0,186.2284,186.2284,185.0183,185.0368,22702.0
2022-02-28 09:35:00,200.51,201.6,200.51,201.25,18851.0,185.2123,186.2191,185.2123,185.8958,18851.0
2022-02-28 09:40:00,201.55,202.53,201.2,202.53,9132.0,186.1729,187.0782,185.8496,187.0782,9132.0
2022-02-28 09:45:00,202.48,202.65,202.07,202.64,5999.0,187.032,187.189,186.6533,187.1798,5999.0
2022-02-28 09:50:00,202.8,203.16,202.36,202.51,4979.0,187.3276,187.6601,186.9211,187.0597,4979.0
2022-02-28 09:55:00,202.32,202.59,201.74,202.48,7859.0,186.8842,187.1336,186.3485,187.032,7859.0
2022-02-28 10:00:00,202.2,202.82,202.2,202.51,3900.0,186.7734,187.3461,186.7734,187.0597,3900.0
2022-02-28 10:05:00,202.54,202.91,202.35,202.48,5901.0,187.0874,187.4292,186.9119,187.032,5901.0
2022-02-28 10:10:00,202.48,203.14,202.37,202.55,7863.0,187.032,187.6416,186.9304,187.0967,7863.0
2022-02-28 10:15:00,202.5,202.78,202.25,202.4,4943.0,187.0505,187.3091,186.8195,186.9581,4943.0
2022-02-28 10:20:00,202.46,202.6,202.12,202.57,5303.0,187.0135,187.1428,186.6995,187.1151,5303.0
2022-02-28 10:25:00,202.46,202.46,201.97,201.99,5016.0,187.0135,187.0135,186.5609,186.5794,5016.0
2022-02-28 10:30:00,202.06,202.53,201.85,202.2,7877.0,186.644,187.0782,186.4501,186.7734,7877.0
2022-02-28 10:35:00,202.29,202.32,201.72,202.07,5852.0,186.8565,186.8842,186.33,186.6533,5852.0
2022-02-28 10:40:00,202.21,202.47,201.91,202.41,4819.0,186.7826,187.0228,186.5055,186.9673,4819.0
2022-02-28 10:45:00,202.43,202.56,202.17,202.34,2638.0,186.9858,187.1059,186.7456,186.9027,2638.0
2022-02-28 10:50:00,202.56,202.56,201.89,202.03,5477.0,187.1059,187.1059,186.487,186.6163,5477.0
2022-02-28 10:55:00,202.11,202.48,202.09,202.44,8580.0,186.6902,187.032,186.6717,186.995,8580.0
2022-02-28 11:00:00,202.47,202.56,202.31,202.33,5687.0,187.0228,187.1059,186.875,186.8934,5687.0
2022-02-28 11:05:00,202.42,202.77,202.32,202.77,3049.0,186.9766,187.2999,186.8842,187.2999,3049.0
2022-02-28 11:10:00,202.8,202.92,202.55,202.59,4055.0,187.3276,187.4384,187.0967,187.1336,4055.0
2022-02-28 11:15:00,202.68,203.04,202.6,202.9,4468.0,187.2167,187.5493,187.1428,187.4199,4468.0
2022-02-28 11:20:00,202.88,203.03,202.75,202.87,5422.0,187.4015,187.54,187.2814,187.3922,5422.0
2022-02-28 11:25:00,202.9,202.9,202.64,202.7,2634.0,187.4199,187.4199,187.1798,187.2352,2634.0
2022-02-28 11:30:00,202.66,203.1,202.62,202.69,4220.0,187.1983,187.6047,187.1613,187.226,4220.0
2022-02-28 11:35:00,202.86,202.95,202.41,202.41,4292.0,187.383,187.4661,186.9673,186.9673,4292.0
2022-02-28 11:40:00,202.41,202.42,202.03,202.2,3516.0,186.9673,186.9766,186.6163,186.7734,3516.0
2022-02-28 11:45:00,202.28,202.28,201.82,201.84,4995.0,186.8473,186.8473,186.4223,186.4408,4995.0
2022-02-28 11:50:00,201.82,202.4,201.82,202.4,2414.0,186.4223,186.9581,186.4223,186.9581,2414.0
2022-02-28 11:55:00,202.45,202.47,202.19,202.19,5213.0,187.0043,187.0228,186.7641,186.7641,5213.0
2022-02-28 12:00:00,202.39,202.6,202.35,202.55,5343.0,186.9489,187.1428,186.9119,187.0967,5343.0
2022-02-28 12:05:00,202.63,202.7,202.35,202.36,6278.0,187.1705,187.2352,186.9119,186.9211,6278.0
2022-02-28 12:10:00,202.46,202.55,202.23,202.53,3574.0,187.0135,187.0967,186.8011,187.0782,3574.0
2022-02-28 12:15:00,202.54,202.54,202.07,202.28,4471.0,187.0874,187.0874,186.6533,186.8473,4471.0
2022-02-28 12:20:00,202.28,202.34,202.16,202.2,2300.0,186.8473,186.9027,186.7364,186.7734,2300.0
2022-02-28 12:25:00,202.15,202.39,202.02,202.03,2816.0,186.7272,186.9489,186.6071,186.6163,2816.0
2022-02-28 12:30:00,202.1,202.14,201.92,202.0,2587.0,186.681,186.7179,186.5147,186.5886,2587.0
2022-02-28 12:35:00,201.9,202.07,201.79,201.95,4926.0,186.4962,186.6533,186.3946,186.5424,4926.0
2022-02-28 12:40:00,201.91,202.03,201.71,201.8,3625.0,186.5055,186.6163,186.3207,186.4039,3625.0
2022-02-28 12:45:00,201.79,201.88,201.54,201.74,6889.0,186.3946,186.4778,186.1637,186.3485,6889.0
2022-02-28 12:50:00,201.79,201.93,201.54,201.57,2600.0,186.3946,186.524,186.1637,186.1914,2600.0
2022-02-28 12:55:00,201.72,201.72,201.42,201.45,4002.0,186.33,186.33,186.0529,186.0806,4002.0
2022-02-28 13:00:00,201.45,201.81,201.44,201.64,3180.0,186.0806,186.4131,186.0713,186.2561,3180.0
2022-02-28 13:05:00,201.64,201.89,201.64,201.81,5022.0,186.2561,186.487,186.2561,186.4131,5022.0
2022-02-28 13:10:00,201.9,202.09,201.79,201.89,3954.0,186.4962,186.6717,186.3946,186.487,3954.0
2022-02-28 13:15:00,201.83,201.92,201.69,201.77,3475.0,186.4316,186.5147,186.3023,186.3762,3475.0
2022-02-28 13:20:00,201.74,201.74,201.42,201.44,2991.0,186.3485,186.3485,186.0529,186.0713,2991.0
2022-02-28 13:25:00,201.45,201.54,201.4,201.45,2884.0,186.0806,186.1637,186.0344,186.0806,2884.0
2022-02-28 13:30:00,201.35,201.35,201.11,201.18,1725.0,185.9882,185.9882,185.7665,185.8312,1725.0
2022-02-28 13:35:00,201.12,201.19,200.97,201.08,5196.0,185.7758,185.8404,185.6372,185.7388,5196.0
2022-02-28 13:40:00,201.09,201.38,201.09,201.11,3470.0,185.748,186.0159,185.748,185.7665,3470.0
2022-02-28 13:45:00,201.24,201.33,201.15,201.31,4820.0,185.8866,185.9697,185.8035,185.9513,4820.0
2022-02-28 13:50:00,201.31,201.96,201.31,201.87,6453.0,185.9513,186.5517,185.9513,186.4685,6453.0
2022-02-28 13:55:00,201.8,201.9,201.74,201.87,2482.0,186.4039,186.4962,186.3485,186.4685,2482.0
2022-02-28 14:00:00,201.75,201.84,201.37,201.37,3702.0,186.3577,186.4408,186.0067,186.0067,3702.0
2022-02-28 14:05:00,201.3,201.3,200.84,200.9,3106.0,185.942,185.942,185.5171,185.5725,3106.0
2022-02-28 14:10:00,200.74,200.79,200.5,200.72,9717.0,185.4247,185.4709,185.2031,185.4063,9717.0
2022-02-28 14:15:00,200.67,200.92,200.62,200.89,5715.0,185.3601,185.591,185.3139,185.5633,5715.0
2022-02-28 14:20:00,200.99,201.0,200.81,200.84,1714.0,185.6557,185.6649,185.4894,185.5171,1714.0
2022-02-28 14:25:00,200.92,201.23,200.84,201.08,5456.0,185.591,185.8774,185.5171,185.7388,5456.0
2022-02-28 14:30:00,201.11,201.33,200.99,201.33,2862.0,185.7665,185.9697,185.6557,185.9697,2862.0
2022-02-28 14:35:00,201.28,201.57,201.27,201.42,5697.0,185.9235,186.1914,185.9143,186.0529,5697.0
2022-02-28 14:40:00,201.36,201.59,201.17,201.55,5977.0,185.9974,186.2099,185.8219,186.1729,5977.0
2022-02-28 14:45:00,201.48,201.48,201.15,201.25,5572.0,186.1083,186.1083,185.8035,185.8958,5572.0
2022-02-28 14:50:00,201.29,201.67,201.23,201.59,5918.0,185.9328,186.2838,185.8774,186.2099,5918.0
2022-02-28 14:55:00,201.58,201.8,201.53,201.61,14722.0,186.2007,186.4039,186.1545,186.2284,14722.0
2022-02-28 15:00:00,201.61,201.74,201.51,201.6,6093.0,186.2284,186.3485,186.136,186.2191,6093.0
2022-02-28 15:05:00,201.59,201.7,201.37,201.69,6442.0,186.2099,186.3115,186.0067,186.3023,6442.0
2022-02-28 15:10:00,201.68,201.74,201.53,201.59,8834.0,186.293,186.3485,186.1545,186.2099,8834.0
2022-02-28 15:15:00,201.59,201.85,201.52,201.8,15383.0,186.2099,186.4501,186.1452,186.4039,15383.0
2022-02-28 15:20:00,201.86,202.22,201.85,202.1,9138.0,186.4593,186.7918,186.4501,186.681,9138.0
2022-02-28 15:25:00,202.03,202.03,201.73,201.78,13528.0,186.6163,186.6163,186.3392,186.3854,13528.0
2022-02-28 15:30:00,201.7,201.75,201.17,201.23,5891.0,186.3115,186.3577,185.8219,185.8774,5891.0
2022-02-28 15:35:00,201.17,201.37,201.1,201.3,10259.0,185.8219,186.0067,185.7573,185.942,10259.0
2022-02-28 15:40:00,201.32,201.68,201.3,201.64,20617.0,185.9605,186.293,185.942,186.2561,20617.0
2022-02-28 15:45:00,201.67,202.24,201.67,202.24,18027.0,186.2838,186.8103,186.2838,186.8103,18027.0
2022-02-28 15:50:00,202.23,202.55,202.18,202.42,22840.0,186.8011,187.0967,186.7549,186.9766,22840.0
2022-02-28 15:55:00,202.43,202.91,202.12,202.27,104322.0,186.9858,187.4292,186.6995,186.838,104322.0
2022-03-01 09:30:00,202.2,203.0,201.78,203.0,15889.0,186.7734,187.5123,186.3854,187.5123,15889.0
2022-03-01 09:35:00,202.75,203.98,202.74,203.96,4900.0,187.2814,188.4176,187.2722,188.3991,4900.0
2022-03-01 09:40:00,203.92,204.49,203.79,204.01,8267.0,188.3621,188.8886,188.242,188.4453,8267.0
2022-03-01 09:45:00,203.99,203.99,203.3,203.75,13512.0,188.4268,188.4268,187.7894,188.2051,13512.0
2022-03-01 09:50:00,203.81,203.9,203.15,203.3,5732.0,188.2605,188.3437,187.6509,187.7894,5732.0
2022-03-01 09:55:00,203.19,203.71,203.08,203.08,4302.0,187.6878,188.1682,187.5862,187.5862,4302.0
2022-03-01 10:00:00,203.08,203.98,203.07,203.98,4130.0,187.5862,188.4176,187.577,188.4176,4130.0
2022-03-01 10:05:00,204.11,204.27,203.39,203.88,7472.0,188.5376,188.6854,187.8726,188.3252,7472.0
2022-03-01 10:10:00,204.2,204.2,203.87,204.12,4068.0,188.6208,188.6208,188.3159,188.5469,4068.0
2022-03-01 10:15:00,204.08,204.66,204.08,204.34,8854.0,188.5099,189.0457,188.5099,188.7501,8854.0
2022-03-01 10:20:00,204.34,204.68,203.96,203.96,9449.0,188.7501,189.0641,188.3991,188.3991,9449.0
2022-03-01 10:25:00,204.08,204.45,203.84,204.25,6301.0,188.5099,188.8517,188.2882,188.667,6301.0
2022-03-01 10:30:00,204.4,204.7,204.32,204.45,5632.0,188.8055,189.0826,188.7316,188.8517,5632.0
2022-03-01 10:35:00,204.54,204.88,204.54,204.7,4844.0,188.9348,189.2489,188.9348,189.0826,4844.0
2022-03-01 10:40:00,204.8,205.07,204.56,204.76,9693.0,189.175,189.4244,188.9533,189.138,9693.0
2022-03-01 10:45:00,204.82,205.44,204.76,205.4,8302.0,189.1935,189.7662,189.138,189.7292,8302.0
2022-03-01 10:50:00,205.43,205.78,205.17,205.18,10876.0,189.7569,190.0802,189.5168,189.526,10876.0
2022-03-01 10:55:00,205.2,205.57,205.04,205.33,9366.0,189.5445,189.8862,189.3967,189.6646,9366.0
2022-03-01 11:00:00,205.32,205.63,205.23,205.47,5595.0,189.6553,189.9417,189.5722,189.7939,5595.0
2022-03-01 11:05:00,205.47,205.73,205.37,205.64,8794.0,189.7939,190.034,189.7015,189.9509,8794.0
2022-03-01 11:10:00,205.77,205.78,205.56,205.69,6412.0,190.071,190.0802,189.877,189.9971,6412.0
2022-03-01 11:15:00,205.69,205.71,205.47,205.48,7958.0,189.9971,190.0156,189.7939,189.8031,7958.0
2022-03-01 11:20:00,205.49,205.67,205.48,205.6,3981.0,189.8123,189.9786,189.8031,189.914,3981.0
2022-03-01 11:25:00,205.53,205.9,205.46,205.9,4532.0,189.8493,190.1911,189.7846,190.1911,4532.0
2022-03-01 11:30:00,205.9,205.99,205.16,205.23,12500.0,190.1911,190.2742,189.5075,189.5722,12500.0
2022-03-01 11:35:00,205.16,205.31,204.98,205.18,14886.0,189.5075,189.6461,189.3413,189.526,14886.0
2022-03-01 11:40:00,205.21,205.33,205.12,205.3,10814.0,189.5537,189.6646,189.4706,189.6368,10814.0
2022-03-01 11:45:00,205.27,205.29,204.53,204.59,7553.0,189.6091,189.6276,188.9256,188.981,7553.0
2022-03-01 11:50:00,204.65,205.01,204.5,204.89,9386.0,189.0364,189.369,188.8979,189.2581,9386.0
2022-03-01 11:55:00,204.84,204.96,204.78,204.96,4700.0,189.2119,189.3228,189.1565,189.3228,4700.0
2022-03-01 12:00:00,204.9,204.93,204.69,204.83,4573.0,189.2674,189.2951,189.0734,189.2027,4573.0
2022-03-01 12:05:00,204.78,205.34,204.78,205.34,3678.0,189.1565,189.6738,189.1565,189.6738,3678.0
2022-03-01 12:10:00,205.35,205.41,204.79,205.41,10433.0,189.683,189.7385,189.1658,189.7385,10433.0
2022-03-01 12:15:00,205.42,205.46,205.1,205.26,6600.0,189.7477,189.7846,189.4521,189.5999,6600.0
2022-03-01 12:20:00,205.24,205.31,205.16,205.19,4112.0,189.5814,189.6461,189.5075,189.5352,4112.0
2022-03-01 12:25:00,205.22,205.46,205.19,205.45,3148.0,189.5629,189.7846,189.5352,189.7754,3148.0
2022-03-01 12:30:00,205.49,206.06,205.49,206.06,3823.0,189.8123,190.3389,189.8123,190.3389,3823.0
2022-03-01 12:35:00,206.03,206.07,205.66,205.66,39794.0,190.3111,190.3481,189.9694,189.9694,39794.0
2022-03-01 12:40:00,205.65,205.88,205.64,205.84,7815.0,189.9601,190.1726,189.9509,190.1356,7815.0
2022-03-01 12:45:00,205.85,205.96,205.74,205.86,5889.0,190.1449,190.2465,190.0433,190.1541,5889.0
2022-03-01 12:50:00,205.71,205.77,205.35,205.52,6776.0,190.0156,190.071,189.683,189.8401,6776.0
2022-03-01 12:55:00,205.51,205.65,205.37,205.65,2929.0,189.8308,189.9601,189.7015,189.9601,2929.0
2022-03-01 13:00:00,205.57,205.94,205.5,205.94,4906.0,189.8862,190.228,189.8216,190.228,4906.0
2022-03-01 13:05:00,205.91,205.91,205.48,205.68,3910.0,190.2003,190.2003,189.8031,189.9879,3910.0
2022-03-01 13:10:00,205.71,205.78,205.5,205.51,3981.0,190.0156,190.0802,189.8216,189.8308,3981.0
2022-03-01 13:15:00,205.58,205.77,205.5,205.5,4708.0,189.8955,190.071,189.8216,189.8216,4708.0
2022-03-01 13:20:00,205.56,205.6,204.96,205.0,5825.0,189.877,189.914,189.3228,189.3597,5825.0
2022-03-01 13:25:00,204.9,205.24,204.87,205.24,8623.0,189.2674,189.5814,189.2397,189.5814,8623.0
2022-03-01 13:30:00,205.17,205.28,204.83,205.0,13164.0,189.5168,189.6184,189.2027,189.3597,13164.0
2022-03-01 13:35:00,205.0,205.52,205.0,205.45,11594.0,189.3597,189.8401,189.3597,189.7754,11594.0
2022-03-01 13:40:00,205.5,206.0,205.5,205.81,11142.0,189.8216,190.2834,189.8216,190.1079,11142.0
2022-03-01 13:45:00,205.87,206.02,205.75,205.79,5137.0,190.1634,190.3019,190.0525,190.0895,5137.0
2022-03-01 13:50:00,205.74,205.75,205.45,205.46,4370.0,190.0433,190.0525,189.7754,189.7846,4370.0
2022-03-01 13:55:00,205.45,205.69,205.4,205.58,11757.0,189.7754,189.9971,189.7292,189.8955,11757.0
2022-03-01 14:00:00,205.54,205.56,204.83,204.97,10162.0,189.8585,189.877,189.2027,189.332,10162.0
2022-03-01 14:05:00,205.04,205.31,204.9,204.98,8515.0,189.3967,189.6461,189.2674,189.3413,8515.0
2022-03-01 14:10:00,204.99,205.25,204.92,205.2,8224.0,189.3505,189.5907,189.2858,189.5445,8224.0
2022-03-01 14:15:00,205.07,205.44,204.95,205.31,10809.0,189.4244,189.7662,189.3135,189.6461,10809.0
2022-03-01 14:20:00,205.47,205.87,205.37,205.76,5013.0,189.7939,190.1634,189.7015,190.0617,5013.0
2022-03-01 14:25:00,205.69,205.94,205.69,205.82,3563.0,189.9971,190.228,189.9971,190.1172,3563.0
2022-03-01 14:30:00,205.8,205.86,205.69,205.86,3860.0,190.0987,190.1541,189.9971,190.1541,3860.0
2022-03-01 14:35:00,205.89,205.96,205.75,205.91,5505.0,190.1818,190.2465,190.0525,190.2003,5505.0
2022-03-01 14:40:00,205.92,206.03,205.85,206.03,7060.0,190.2095,190.3111,190.1449,190.3111,7060.0
2022-03-01 14:45:00,206.03,206.12,205.67,205.73,8622.0,190.3111,190.3943,189.9786,190.034,8622.0
2022-03-01 14:50:00,205.66,205.66,205.39,205.39,10649.0,189.9694,189.9694,189.72,189.72,10649.0
2022-03-01 14:55:00,205.43,205.71,205.41,205.52,14691.0,189.7569,190.0156,189.7385,189.8401,14691.0
2022-03-01 15:00:00,205.51,205.96,205.51,205.91,10294.0,189.8308,190.2465,189.8308,190.2003,10294.0
2022-03-01 15:05:00,206.0,206.13,205.7,205.73,8548.0,190.2834,190.4035,190.0063,190.034,8548.0
2022-03-01 15:10:00,205.73,205.81,205.42,205.55,7438.0,190.034,190.1079,189.7477,189.8678,7438.0
2022-03-01 15:15:00,205.61,205.68,205.31,205.37,11226.0,189.9232,189.9879,189.6461,189.7015,11226.0
2022-03-01 15:20:00,205.37,205.67,205.24,205.63,7257.0,189.7015,189.9786,189.5814,189.9417,7257.0
2022-03-01 15:25:00,205.63,205.66,205.43,205.43,8904.0,189.9417,189.9694,189.7569,189.7569,8904.0
2022-03-01 15:30:00,205.45,205.63,205.19,205.59,17758.0,189.7754,189.9417,189.5352,189.9047,17758.0
2022-03-01 15:35:00,205.58,205.77,205.58,205.61,17903.0,189.8955,190.071,189.8955,189.9232,17903.0
2022-03-01 15:40:00,205.58,205.83,205.28,205.34,13405.0,189.8955,190.1264,189.6184,189.6738,13405.0
2022-03-01 15:45:00,205.26,205.36,204.8,204.82,20176.0,189.5999,189.6923,189.175,189.1935,20176.0
2022-03-01 15:50:00,204.65,205.32,204.43,205.28,37595.0,189.0364,189.6553,188.8332,189.6184,37595.0
2022-03-01 15:55:00,205.23,205.25,204.85,204.86,117061.0,189.5722,189.5907,189.2212,189.2304,117061.0
2022-03-02 09:30:00,203.57,204.97,203.57,203.92,15852.0,188.0388,189.332,188.0388,188.3621,15852.0
2022-03-02 09:35:00,203.64,203.9,203.15,203.63,11791.0,188.1035,188.3437,187.6509,188.0943,11791.0
2022-03-02 09:40:00,203.63,204.46,203.62,204.09,7006.0,188.0943,188.8609,188.085,188.5192,7006.0
2022-03-02 09:45:00,204.13,204.5,203.91,204.22,8084.0,188.5561,188.8979,188.3529,188.6392,8084.0
2022-03-02 09:50:00,204.34,204.77,204.18,204.25,10172.0,188.7501,189.1473,188.6023,188.667,10172.0
2022-03-02 09:55:00,204.4,205.03,203.95,205.03,8939.0,188.8055,189.3874,188.3898,189.3874,8939.0
2022-03-02 10:00:00,204.98,205.69,204.98,205.65,7242.0,189.3413,189.9971,189.3413,189.9601,7242.0
2022-03-02 10:05:00,205.53,205.61,204.84,204.84,8624.0,189.8493,189.9232,189.2119,189.2119,8624.0
2022-03-02 10:10:00,204.97,205.52,204.88,205.34,11602.0,189.332,189.8401,189.2489,189.6738,11602.0
2022-03-02 10:15:00,205.3,205.36,204.85,205.28,7299.0,189.6368,189.6923,189.2212,189.6184,7299.0
2022-03-02 10:20:00,205.33,205.51,205.05,205.46,19389.0,189.6646,189.8308,189.4059,189.7846,19389.0
2022-03-02 10:25:00,205.46,206.0,205.14,205.49,9758.0,189.7846,190.2834,189.4891,189.8123,9758.0
2022-03-02 10:30:00,205.33,205.68,204.97,205.56,6636.0,189.6646,189.9879,189.332,189.877,6636.0
2022-03-02 10:35:00,205.51,205.87,205.45,205.55,9284.0,189.8308,190.1634,189.7754,189.8678,9284.0
2022-03-02 10:40:00,205.6,205.69,205.39,205.51,7654.0,189.914,189.9971,189.72,189.8308,7654.0
2022-03-02 10:45:00,205.51,205.73,205.5,205.64,17291.0,189.8308,190.034,189.8216,189.9509,17291.0
2022-03-02 10:50:00,205.52,205.63,205.25,205.51,12163.0,189.8401,189.9417,189.5907,189.8308,12163.0
2022-03-02 10:55:00,205.48,205.77,205.44,205.55,14652.0,189.8031,190.071,189.7662,189.8678,14652.0
2022-03-02 11:00:00,205.56,205.92,205.28,205.72,25278.0,189.877,190.2095,189.6184,190.0248,25278.0
2022-03-02 11:05:00,205.66,205.91,205.39,205.75,12001.0,189.9694,190.2003,189.72,190.0525,12001.0
2022-03-02 11:10:00,205.76,205.88,205.49,205.83,9657.0,190.0617,190.1726,189.8123,190.1264,9657.0
2022-03-02 11:15:00,205.93,206.02,205.5,205.56,10653.0,190.2188,190.3019,189.8216,189.877,10653.0
2022-03-02 11:20:00,205.56,205.79,205.51,205.57,9416.0,189.877,190.0895,189.8308,189.8862,9416.0
2022-03-02 11:25:00,205.57,206.24,205.57,206.24,5210.0,189.8862,190.5051,189.8862,190.5051,5210.0
2022-03-02 11:30:00,206.24,206.75,206.23,206.59,4802.0,190.5051,190.9762,190.4959,190.8284,4802.0
2022-03-02 11:35:00,206.67,206.67,205.95,206.18,6712.0,190.9023,190.9023,190.2373,190.4497,6712.0
2022-03-02 11:40:00,206.23,206.52,206.18,206.33,5931.0,190.4959,190.7638,190.4497,190.5883,5931.0
2022-03-02 11:45:00,206.38,206.56,206.29,206.3,7161.0,190.6344,190.8007,190.5513,190.5605,7161.0
2022-03-02 11:50:00,206.3,206.45,206.21,206.28,5629.0,190.5605,190.6991,190.4774,190.5421,5629.0
2022-03-02 11:55:00,206.31,206.64,206.31,206.43,5917.0,190.5698,190.8746,190.5698,190.6806,5917.0
2022-03-02 12:00:00,206.5,206.69,206.4,206.64,6317.0,190.7453,190.9208,190.6529,190.8746,6317.0
2022-03-02 12:05:00,206.56,206.74,206.38,206.74,5664.0,190.8007,190.967,190.6344,190.967,5664.0
2022-03-02 12:10:00,206.74,206.88,206.53,206.53,5309.0,190.967,191.0963,190.773,190.773,5309.0
2022-03-02 12:15:00,206.5,206.77,206.32,206.64,6704.0,190.7453,190.9947,190.579,190.8746,6704.0
2022-03-02 12:20:00,206.59,206.74,206.45,206.46,7249.0,190.8284,190.967,190.6991,190.7083,7249.0
2022-03-02 12:25:00,206.54,206.66,206.28,206.66,5808.0,190.7822,190.8931,190.5421,190.8931,5808.0
2022-03-02 12:30:00,206.61,206.81,206.61,206.69,6755.0,190.8469,191.0316,190.8469,190.9208,6755.0
2022-03-02 12:35:00,206.64,206.99,206.62,206.9,5895.0,190.8746,191.1979,190.8561,191.1148,5895.0
2022-03-02 12:40:00,206.97,206.97,206.79,206.84,5396.0,191.1794,191.1794,191.0132,191.0594,5396.0
2022-03-02 12:45:00,206.74,206.91,206.64,206.77,6630.0,190.967,191.124,190.8746,190.9947,6630.0
2022-03-02 12:50:00,206.76,206.91,206.6,206.9,6201.0,190.9855,191.124,190.8377,191.1148,6201.0
2022-03-02 12:55:00,206.9,206.99,206.7,206.89,6144.0,191.1148,191.1979,190.93,191.1055,6144.0
2022-03-02 13:00:00,206.9,206.97,206.79,206.94,6865.0,191.1148,191.1794,191.0132,191.1517,6865.0
2022-03-02 13:05:00,206.99,207.27,206.85,207.05,7592.0,191.1979,191.4565,191.0686,191.2533,7592.0
2022-03-02 13:10:00,207.04,207.18,206.87,206.94,5956.0,191.2441,191.3734,191.0871,191.1517,5956.0
2022-03-02 13:15:00,206.96,207.06,206.82,206.93,3250.0,191.1702,191.2626,191.0409,191.1425,3250.0
2022-03-02 13:20:00,206.96,207.03,206.87,206.88,4394.0,191.1702,191.2349,191.0871,191.0963,4394.0
2022-03-02 13:25:00,206.88,207.39,206.87,207.34,7510.0,191.0963,191.5674,191.0871,191.5212,7510.0
2022-03-02 13:30:00,207.28,207.74,207.23,207.71,3581.0,191.4658,191.8907,191.4196,191.863,3581.0
2022-03-02 13:35:00,207.8,207.95,207.73,207.84,6411.0,191.9461,192.0847,191.8814,191.9831,6411.0
2022-03-02 13:40:00,207.88,208.17,207.88,208.14,7598.0,192.02,192.2879,192.02,192.2602,7598.0
2022-03-02 13:45:00,208.14,208.23,208.03,208.22,7550.0,192.2602,192.3433,192.1586,192.3341,7550.0
2022-03-02 13:50:00,208.28,208.33,208.13,208.33,4637.0,192.3895,192.4357,192.2509,192.4357,4637.0
2022-03-02 13:55:00,208.28,208.47,208.27,208.35,6237.0,192.3895,192.565,192.3803,192.4541,6237.0
2022-03-02 14:00:00,208.36,208.53,208.25,208.53,3818.0,192.4634,192.6204,192.3618,192.6204,3818.0
2022-03-02 14:05:00,208.64,208.65,208.45,208.49,3676.0,192.722,192.7313,192.5465,192.5835,3676.0
2022-03-02 14:10:00,208.48,208.67,208.43,208.43,8383.0,192.5742,192.7497,192.528,192.528,8383.0
2022-03-02 14:15:00,208.4,208.4,208.18,208.3,4164.0,192.5003,192.5003,192.2971,192.408,4164.0
2022-03-02 14:20:00,208.27,208.39,208.03,208.07,7066.0,192.3803,192.4911,192.1586,192.1955,7066.0
2022-03-02 14:25:00,207.97,208.18,207.77,208.03,6907.0,192.1031,192.2971,191.9184,192.1586,6907.0
2022-03-02 14:30:00,208.06,208.53,207.89,208.41,8232.0,192.1863,192.6204,192.0292,192.5096,8232.0
2022-03-02 14:35:00,208.44,208.56,208.41,208.46,4140.0,192.5373,192.6481,192.5096,192.5558,4140.0
2022-03-02 14:40:00,208.45,208.57,208.38,208.41,8230.0,192.5465,192.6574,192.4819,192.5096,8230.0
2022-03-02 14:45:00,208.34,208.34,207.89,208.09,7174.0,192.4449,192.4449,192.0292,192.214,7174.0
2022-03-02 14:50:00,208.09,208.23,207.7,207.7,6662.0,192.214,192.3433,191.8537,191.8537,6662.0
2022-03-02 14:55:00,207.71,207.88,207.7,207.79,5564.0,191.863,192.02,191.8537,191.9369,5564.0
2022-03-02 15:00:00,207.89,208.25,207.81,208.19,10745.0,192.0292,192.3618,191.9553,192.3064,10745.0
2022-03-02 15:05:00,208.16,208.3,208.1,208.17,9375.0,192.2786,192.408,192.2232,192.2879,9375.0
2022-03-02 15:10:00,208.08,208.26,208.05,208.16,6282.0,192.2047,192.371,192.177,192.2786,6282.0
2022-03-02 15:15:00,208.15,208.47,208.06,208.44,8860.0,192.2694,192.565,192.1863,192.5373,8860.0
2022-03-02 15:20:00,208.38,208.42,208.12,208.31,4933.0,192.4819,192.5188,192.2417,192.4172,4933.0
2022-03-02 15:25:00,208.36,208.54,208.26,208.54,5771.0,192.4634,192.6297,192.371,192.6297,5771.0
2022-03-02 15:30:00,208.53,208.69,208.41,208.52,8627.0,192.6204,192.7682,192.5096,192.6112,8627.0
2022-03-02 15:35:00,208.43,208.58,208.01,208.03,15169.0,192.528,192.6666,192.1401,192.1586,15169.0
2022-03-02 15:40:00,208.07,208.26,208.06,208.17,7877.0,192.1955,192.371,192.1863,192.2879,7877.0
2022-03-02 15:45:00,208.15,208.75,208.14,208.74,18778.0,192.2694,192.8236,192.2602,192.8144,18778.0
2022-03-02 15:50:00,208.79,208.94,208.49,208.49,25146.0,192.8606,192.9991,192.5835,192.5835,25146.0
2022-03-02 15:55:00,208.45,208.45,208.0,208.04,62892.0,192.5465,192.5465,192.1308,192.1678,62892.0
2022-03-03 09:30:00,208.87,209.67,208.66,208.67,11080.0,192.9345,193.6734,192.7405,192.7497,11080.0
2022-03-03 09:35:00,208.76,209.62,208.76,209.26,2485.0,192.8329,193.6273,192.8329,193.2947,2485.0
2022-03-03 09:40:00,209.21,210.2,209.2,209.93,5138.0,193.2485,194.163,193.2393,193.9136,5138.0
2022-03-03 09:45:00,209.9,210.19,209.54,209.78,3677.0,193.8859,194.1538,193.5534,193.775,3677.0
2022-03-03 09:50:00,210.09,210.09,209.62,209.82,2799.0,194.0614,194.0614,193.6273,193.812,2799.0
2022-03-03 09:55:00,209.99,210.1,209.62,209.83,3909.0,193.969,194.0706,193.6273,193.8212,3909.0
2022-03-03 10:00:00,209.81,209.94,209.13,209.14,4233.0,193.8028,193.9228,193.1746,193.1839,4233.0
2022-03-03 10:05:00,209.2,210.01,209.2,209.79,3827.0,193.2393,193.9875,193.2393,193.7843,3827.0
2022-03-03 10:10:00,209.73,210.25,209.72,210.22,4845.0,193.7289,194.2092,193.7196,194.1815,4845.0
2022-03-03 10:15:00,210.33,210.38,210.02,210.09,5134.0,194.2831,194.3293,193.9967,194.0614,5134.0
2022-03-03 10:20:00,210.25,210.41,210.14,210.15,4219.0,194.2092,194.357,194.1076,194.1168,4219.0
2022-03-03 10:25:00,210.23,210.24,210.02,210.02,4080.0,194.1907,194.2,193.9967,193.9967,4080.0
2022-03-03 10:30:00,209.87,209.98,209.78,209.79,1747.0,193.8582,193.9598,193.775,193.7843,1747.0
2022-03-03 10:35:00,209.71,209.86,209.43,209.43,3939.0,193.7104,193.8489,193.4517,193.4517,3939.0
2022-03-03 10:40:00,209.52,209.61,209.38,209.39,3073.0,193.5349,193.618,193.4056,193.4148,3073.0
2022-03-03 10:45:00,209.45,209.9,209.45,209.78,4067.0,193.4702,193.8859,193.4702,193.775,4067.0
2022-03-03 10:50:00,209.79,209.79,209.49,209.52,3754.0,193.7843,193.7843,193.5072,193.5349,3754.0
2022-03-03 10:55:00,209.65,209.7,209.2,209.37,8753.0,193.655,193.7012,193.2393,193.3963,8753.0
2022-03-03 11:00:00,209.42,209.44,209.25,209.3,5225.0,193.4425,193.461,193.2855,193.3317,5225.0
2022-03-03 11:05:00,209.32,209.48,209.16,209.31,3351.0,193.3501,193.4979,193.2023,193.3409,3351.0
2022-03-03 11:10:00,209.22,209.41,208.9,208.9,4415.0,193.2578,193.4333,192.9622,192.9622,4415.0
2022-03-03 11:15:00,208.96,209.17,208.8,209.04,5019.0,193.0176,193.2116,192.8698,193.0915,5019.0
2022-03-03 11:20:00,208.97,209.03,208.74,208.74,3550.0,193.0268,193.0823,192.8144,192.8144,3550.0
2022-03-03 11:25:00,208.87,209.0,208.6,208.66,4833.0,192.9345,193.0546,192.6851,192.7405,4833.0
2022-03-03 11:30:00,208.72,208.77,208.54,208.62,6050.0,192.7959,192.8421,192.6297,192.7035,6050.0
2022-03-03 11:35:00,208.6,208.71,208.45,208.69,3299.0,192.6851,192.7867,192.5465,192.7682,3299.0
2022-03-03 11:40:00,208.66,208.79,208.26,208.38,11758.0,192.7405,192.8606,192.371,192.4819,11758.0
2022-03-03 11:45:00,208.37,208.68,208.2,208.67,3779.0,192.4726,192.759,192.3156,192.7497,3779.0
2022-03-03 11:50:00,208.75,208.75,208.6,208.75,2224.0,192.8236,192.8236,192.6851,192.8236,2224.0
2022-03-03 11:55:00,208.76,208.76,208.33,208.48,5339.0,192.8329,192.8329,192.4357,192.5742,5339.0
2022-03-03 12:00:00,208.43,208.78,208.43,208.76,8951.0,192.528,192.8513,192.528,192.8329,8951.0
2022-03-03 12:05:00,208.78,209.02,208.78,208.88,4195.0,192.8513,193.073,192.8513,192.9437,4195.0
2022-03-03 12:10:00,208.82,208.9,208.73,208.84,3733.0,192.8883,192.9622,192.8052,192.9068,3733.0
2022-03-03 12:15:00,208.86,209.02,208.75,209.01,5761.0,192.9252,193.073,192.8236,193.0638,5761.0
2022-03-03 12:20:00,208.92,208.92,208.6,208.79,3910.0,192.9807,192.9807,192.6851,192.8606,3910.0
2022-03-03 12:25:00,208.84,208.92,208.6,208.77,2753.0,192.9068,192.9807,192.6851,192.8421,2753.0
2022-03-03 12:30:00,208.79,209.33,208.69,209.33,4793.0,192.8606,193.3594,192.7682,193.3594,4793.0
2022-03-03 12:35:00,209.09,209.34,209.03,209.21,2050.0,193.1377,193.3686,193.0823,193.2485,2050.0
2022-03-03 12:40:00,209.21,209.22,209.0,209.13,2923.0,193.2485,193.2578,193.0546,193.1746,2923.0
2022-03-03 12:45:00,209.17,209.31,209.1,209.11,2630.0,193.2116,193.3409,193.1469,193.1562,2630.0
2022-03-03 12:50:00,209.07,209.12,208.88,208.88,5346.0,193.1192,193.1654,192.9437,192.9437,5346.0
2022-03-03 12:55:00,208.9,209.13,208.9,209.03,2965.0,192.9622,193.1746,192.9622,193.0823,2965.0
2022-03-03 13:00:00,208.93,209.08,208.79,209.01,4131.0,192.9899,193.1285,192.8606,193.0638,4131.0
2022-03-03 13:05:00,209.07,209.19,208.91,209.02,2849.0,193.1192,193.2301,192.9714,193.073,2849.0
2022-03-03 13:10:00,209.0,209.29,208.87,209.13,3100.0,193.0546,193.3224,192.9345,193.1746,3100.0
2022-03-03 13:15:00,209.13,209.27,209.01,209.11,3803.0,193.1746,193.304,193.0638,193.1562,3803.0
2022-03-03 13:20:00,209.05,209.21,208.99,209.17,6195.0,193.1007,193.2485,193.0453,193.2116,6195.0
2022-03-03 13:25:00,209.06,209.19,208.95,209.13,2616.0,193.11,193.2301,193.0084,193.1746,2616.0
2022-03-03 13:30:00,209.09,209.19,208.98,209.12,3201.0,193.1377,193.2301,193.0361,193.1654,3201.0
2022-03-03 13:35:00,209.18,209.23,209.07,209.11,1602.0,193.2208,193.267,193.1192,193.1562,1602.0
2022-03-03 13:40:00,209.17,209.21,209.04,209.18,1930.0,193.2116,193.2485,193.0915,193.2208,1930.0
2022-03-03 13:45:00,209.18,209.22,209.02,209.22,2800.0,193.2208,193.2578,193.073,193.2578,2800.0
2022-03-03 13:50:00,209.23,209.31,209.14,209.3,4025.0,193.267,193.3409,193.1839,193.3317,4025.0
2022-03-03 13:55:00,209.31,209.5,209.31,209.36,4903.0,193.3409,193.5164,193.3409,193.3871,4903.0
2022-03-03 14:00:00,209.43,209.69,209.43,209.61,3021.0,193.4517,193.6919,193.4517,193.618,3021.0
2022-03-03 14:05:00,209.62,209.75,209.56,209.56,5907.0,193.6273,193.7473,193.5718,193.5718,5907.0
2022-03-03 14:10:00,209.58,209.87,209.5,209.87,6697.0,193.5903,193.8582,193.5164,193.8582,6697.0
2022-03-03 14:15:00,209.8,209.96,209.65,209.92,6508.0,193.7935,193.9413,193.655,193.9044,6508.0
2022-03-03 14:20:00,209.76,209.97,209.52,209.85,2879.0,193.7566,193.9506,193.5349,193.8397,2879.0
2022-03-03 14:25:00,209.91,210.11,209.91,210.06,2775.0,193.8951,194.0799,193.8951,194.0337,2775.0
2022-03-03 14:30:00,210.03,210.04,209.79,209.8,3431.0,194.006,194.0152,193.7843,193.7935,3431.0
2022-03-03 14:35:00,209.87,209.88,209.67,209.8,5005.0,193.8582,193.8674,193.6734,193.7935,5005.0
2022-03-03 14:40:00,209.84,209.85,209.53,209.69,4028.0,193.8305,193.8397,193.5441,193.6919,4028.0
2022-03-03 14:45:00,209.62,209.62,209.42,209.53,2573.0,193.6273,193.6273,193.4425,193.5441,2573.0
2022-03-03 14:50:00,209.5,209.5,209.16,209.22,9731.0,193.5164,193.5164,193.2023,193.2578,9731.0
2022-03-03 14:55:00,209.03,209.21,208.94,209.17,4587.0,193.0823,193.2485,192.9991,193.2116,4587.0
2022-03-03 15:00:00,209.15,209.22,208.82,208.82,2074.0,193.1931,193.2578,192.8883,192.8883,2074.0
2022-03-03 15:05:00,208.97,209.11,208.79,208.9,3367.0,193.0268,193.1562,192.8606,192.9622,3367.0
2022-03-03 15:10:00,208.88,209.08,208.85,208.99,6144.0,192.9437,193.1285,192.916,193.0453,6144.0
2022-03-03 15:15:00,209.05,209.24,208.94,209.24,5019.0,193.1007,193.2762,192.9991,193.2762,5019.0
2022-03-03 15:20:00,209.2,209.29,208.95,209.17,2231.0,193.2393,193.3224,193.0084,193.2116,2231.0
2022-03-03 15:25:00,209.17,209.23,208.95,208.99,11017.0,193.2116,193.267,193.0084,193.0453,11017.0
2022-03-03 15:30:00,208.95,209.02,208.45,208.45,16839.0,193.0084,193.073,192.5465,192.5465,16839.0
2022-03-03 15:35:00,208.45,208.5,208.28,208.46,11721.0,192.5465,192.5927,192.3895,192.5558,11721.0
2022-03-03 15:40:00,208.47,208.5,208.1,208.11,13596.0,192.565,192.5927,192.2232,192.2325,13596.0
2022-03-03 15:45:00,208.11,208.54,207.94,208.32,27790.0,192.2325,192.6297,192.0754,192.4264,27790.0
2022-03-03 15:50:00,208.22,208.46,208.08,208.42,29111.0,192.3341,192.5558,192.2047,192.5188,29111.0
2022-03-03 15:55:00,208.41,208.44,207.9,208.15,72678.0,192.5096,192.5373,192.0385,192.2694,72678.0
2022-03-04 09:30:00,206.03,206.33,205.66,206.19,12574.0,190.3111,190.5883,189.9694,190.4589,12574.0
2022-03-04 09:35:00,206.59,206.84,206.0,206.11,5969.0,190.8284,191.0594,190.2834,190.385,5969.0
2022-03-04 09:40:00,206.43,207.04,206.42,206.86,4810.0,190.6806,191.2441,190.6714,191.0778,4810.0
2022-03-04 09:45:00,206.88,207.52,206.88,207.44,7134.0,191.0963,191.6875,191.0963,191.6136,7134.0
2022-03-04 09:50:00,207.6,208.41,207.56,208.13,9557.0,191.7614,192.5096,191.7244,192.2509,9557.0
2022-03-04 09:55:00,208.04,208.19,207.79,208.11,8836.0,192.1678,192.3064,191.9369,192.2325,8836.0
2022-03-04 10:00:00,207.97,208.35,207.93,208.08,10553.0,192.1031,192.4541,192.0662,192.2047,10553.0
2022-03-04 10:05:00,207.78,208.36,207.78,208.06,17612.0,191.9276,192.4634,191.9276,192.1863,17612.0
2022-03-04 10:10:00,208.02,208.24,207.86,208.06,19928.0,192.1493,192.3525,192.0015,192.1863,19928.0
2022-03-04 10:15:00,208.01,208.51,208.01,208.51,30699.0,192.1401,192.6019,192.1401,192.6019,30699.0
2022-03-04 10:20:00,208.71,208.85,208.54,208.72,4912.0,192.7867,192.916,192.6297,192.7959,4912.0
2022-03-04 10:25:00,208.9,208.9,208.31,208.71,6347.0,192.9622,192.9622,192.4172,192.7867,6347.0
2022-03-04 10:30:00,208.74,208.85,208.69,208.81,2669.0,192.8144,192.916,192.7682,192.8791,2669.0
2022-03-04 10:35:00,208.88,209.06,208.79,209.06,2108.0,192.9437,193.11,192.8606,193.11,2108.0
2022-03-04 10:40:00,209.22,209.46,208.97,209.33,9097.0,193.2578,193.4795,193.0268,193.3594,9097.0
2022-03-04 10:45:00,209.29,209.6,209.29,209.59,3913.0,193.3224,193.6088,193.3224,193.5995,3913.0
2022-03-04 10:50:00,209.55,209.93,209.51,209.92,3243.0,193.5626,193.9136,193.5256,193.9044,3243.0
2022-03-04 10:55:00,209.9,210.07,209.9,209.98,5648.0,193.8859,194.0429,193.8859,193.9598,5648.0
2022-03-04 11:00:00,209.98,210.43,209.9,210.43,1533.0,193.9598,194.3755,193.8859,194.3755,1533.0
2022-03-04 11:05:00,210.28,210.45,210.24,210.31,1804.0,194.2369,194.3939,194.2,194.2646,1804.0
2022-03-04 11:10:00,210.33,210.33,210.01,210.13,4591.0,194.2831,194.2831,193.9875,194.0983,4591.0
2022-03-04 11:15:00,210.0,210.15,209.9,210.02,4048.0,193.9783,194.1168,193.8859,193.9967,4048.0
2022-03-04 11:20:00,210.08,210.61,210.08,210.52,22327.0,194.0522,194.5417,194.0522,194.4586,22327.0
2022-03-04 11:25:00,210.54,210.54,210.17,210.17,400.0,194.4771,194.4771,194.1353,194.1353,400.0
2022-03-04 11:30:00,210.25,210.4,209.95,210.02,2420.0,194.2092,194.3477,193.9321,193.9967,2420.0
2022-03-04 11:35:00,210.09,210.14,209.8,209.91,4012.0,194.0614,194.1076,193.7935,193.8951,4012.0
2022-03-04 11:40:00,209.91,210.05,209.9,210.02,1753.0,193.8951,194.0244,193.8859,193.9967,1753.0
2022-03-04 11:45:00,210.16,210.32,210.15,210.19,1500.0,194.1261,194.2738,194.1168,194.1538,1500.0
2022-03-04 11:50:00,210.29,210.34,210.2,210.34,2694.0,194.2461,194.2923,194.163,194.2923,2694.0
2022-03-04 11:55:00,210.26,210.45,210.11,210.36,1578.0,194.2184,194.3939,194.0799,194.3108,1578.0
2022-03-04 12:00:00,210.39,210.58,210.25,210.44,1203.0,194.3385,194.514,194.2092,194.3847,1203.0
2022-03-04 12:05:00,210.51,210.77,210.51,210.77,840.0,194.4494,194.6895,194.4494,194.6895,840.0
2022-03-04 12:10:00,210.79,210.83,210.35,210.36,2521.0,194.708,194.7449,194.3016,194.3108,2521.0
2022-03-04 12:15:00,210.46,210.62,210.42,210.62,1101.0,194.4032,194.551,194.3662,194.551,1101.0
2022-03-04 12:20:00,210.62,210.94,210.54,210.9,5862.0,194.551,194.8465,194.4771,194.8096,5862.0
2022-03-04 12:25:00,210.96,211.01,210.93,210.94,1517.0,194.865,194.9112,194.8373,194.8465,1517.0
2022-03-04 12:30:00,210.91,211.33,210.91,211.14,2550.0,194.8188,195.2068,194.8188,195.0313,2550.0
2022-03-04 12:35:00,211.12,211.14,210.66,210.66,3655.0,195.0128,195.0313,194.5879,194.5879,3655.0
2022-03-04 12:40:00,210.68,210.84,210.66,210.82,3955.0,194.6064,194.7542,194.5879,194.7357,3955.0
2022-03-04 12:45:00,210.74,210.82,210.62,210.81,1320.0,194.6618,194.7357,194.551,194.7265,1320.0
2022-03-04 12:50:00,210.89,210.89,210.57,210.77,3632.0,194.8004,194.8004,194.5048,194.6895,3632.0
2022-03-04 12:55:00,210.82,211.04,210.75,211.03,4801.0,194.7357,194.9389,194.671,194.9297,4801.0
2022-03-04 13:00:00,211.14,211.35,211.06,211.21,5224.0,195.0313,195.2253,194.9574,195.0959,5224.0
2022-03-04 13:05:00,211.33,211.45,211.24,211.44,2182.0,195.2068,195.3176,195.1237,195.3084,2182.0
2022-03-04 13:10:00,211.49,211.78,211.46,211.75,6204.0,195.3546,195.6225,195.3269,195.5947,6204.0
2022-03-04 13:15:00,211.81,211.81,211.58,211.67,3579.0,195.6502,195.6502,195.4377,195.5209,3579.0
2022-03-04 13:20:00,211.8,212.05,211.79,211.87,7509.0,195.6409,195.8719,195.6317,195.7056,7509.0
2022-03-04 13:25:00,211.94,212.06,211.78,212.06,4069.0,195.7703,195.8811,195.6225,195.8811,4069.0
2022-03-04 13:30:00,212.12,212.39,212.01,212.31,10270.0,195.9365,196.1859,195.8349,196.112,10270.0
2022-03-04 13:35:00,212.31,212.56,212.31,212.36,21697.0,196.112,196.3429,196.112,196.1582,21697.0
2022-03-04 13:40:00,212.28,212.3,211.74,211.75,10354.0,196.0843,196.1028,195.5855,195.5947,10354.0
2022-03-04 13:45:00,211.72,212.28,211.71,212.27,7886.0,195.567,196.0843,195.5578,196.0751,7886.0
2022-03-04 13:50:00,212.25,212.54,212.21,212.21,5382.0,196.0566,196.3245,196.0197,196.0197,5382.0
2022-03-04 13:55:00,212.25,212.4,212.23,212.23,17974.0,196.0566,196.1952,196.0381,196.0381,17974.0
2022-03-04 14:00:00,212.38,212.38,212.05,212.05,9761.0,196.1767,196.1767,195.8719,195.8719,9761.0
2022-03-04 14:05:00,212.01,212.24,211.94,212.13,2888.0,195.8349,196.0474,195.7703,195.9458,2888.0
2022-03-04 14:10:00,212.08,212.19,211.96,212.05,3301.0,195.8996,196.0012,195.7887,195.8719,3301.0
2022-03-04 14:15:00,211.96,212.35,211.93,212.31,3300.0,195.7887,196.149,195.761,196.112,3300.0
2022-03-04 14:20:00,212.25,212.63,212.24,212.53,2753.0,196.0566,196.4076,196.0474,196.3152,2753.0
2022-03-04 14:25:00,212.48,212.63,212.38,212.45,2840.0,196.2691,196.4076,196.1767,196.2413,2840.0
2022-03-04 14:30:00,212.54,212.64,212.34,212.51,5431.0,196.3245,196.4168,196.1397,196.2968,5431.0
2022-03-04 14:35:00,212.53,212.65,212.4,212.65,6464.0,196.3152,196.4261,196.1952,196.4261,6464.0
2022-03-04 14:40:00,212.65,212.77,212.63,212.73,3107.0,196.4261,196.5369,196.4076,196.5,3107.0
2022-03-04 14:45:00,212.61,212.66,212.52,212.54,9442.0,196.3891,196.4353,196.306,196.3245,9442.0
2022-03-04 14:50:00,212.48,212.58,212.27,212.31,8037.0,196.2691,196.3614,196.0751,196.112,8037.0
2022-03-04 14:55:00,212.38,212.47,211.74,211.88,10320.0,196.1767,196.2598,195.5855,195.7148,10320.0
2022-03-04 15:00:00,211.95,212.2,211.85,212.17,17362.0,195.7795,196.0104,195.6871,195.9827,17362.0
2022-03-04 15:05:00,212.22,212.26,211.81,211.84,5094.0,196.0289,196.0658,195.6502,195.6779,5094.0
2022-03-04 15:10:00,211.86,211.94,211.54,211.61,10154.0,195.6964,195.7703,195.4008,195.4654,10154.0
2022-03-04 15:15:00,211.64,211.85,211.58,211.67,12071.0,195.4931,195.6871,195.4377,195.5209,12071.0
2022-03-04 15:20:00,211.64,212.16,211.64,212.16,28409.0,195.4931,195.9735,195.4931,195.9735,28409.0
2022-03-04 15:25:00,212.2,212.41,212.15,212.31,35030.0,196.0104,196.2044,195.9642,196.112,35030.0
2022-03-04 15:30:00,212.32,212.76,212.23,212.64,39400.0,196.1213,196.5277,196.0381,196.4168,39400.0
2022-03-04 15:35:00,212.61,212.87,212.5,212.75,52503.0,196.3891,196.6293,196.2875,196.5185,52503.0
2022-03-04 15:40:00,212.73,213.13,212.72,212.87,48510.0,196.5,196.8695,196.4907,196.6293,48510.0
2022-03-04 15:45:00,212.9,213.18,212.61,212.66,47084.0,196.657,196.9156,196.3891,196.4353,47084.0
2022-03-04 15:50:00,212.7,213.17,212.41,212.88,71768.0,196.4723,196.9064,196.2044,196.6385,71768.0
2022-03-04 15:55:00,212.9,213.04,212.72,212.82,102698.0,196.657,196.7863,196.4907,196.5831,102698.0
2022-03-07 09:30:00,211.07,212.19,211.07,212.07,32037.0,194.9666,196.0012,194.9666,195.8903,32037.0
2022-03-07 09:35:00,211.96,212.17,211.13,211.45,20783.0,195.7887,195.9827,195.022,195.3176,20783.0
2022-03-07 09:40:00,211.62,212.14,211.29,211.84,13562.0,195.4747,195.955,195.1698,195.6779,13562.0
2022-03-07 09:45:00,211.76,212.35,211.19,212.29,6327.0,195.604,196.149,195.0775,196.0935,6327.0
2022-03-07 09:50:00,212.33,213.48,212.05,213.28,8188.0,196.1305,197.1928,195.8719,197.008,8188.0
2022-03-07 09:55:00,213.41,214.03,213.22,213.92,11856.0,197.1281,197.7008,196.9526,197.5992,11856.0
2022-03-07 10:00:00,213.91,214.65,213.78,214.13,23111.0,197.59,198.2735,197.4699,197.7932,23111.0
2022-03-07 10:05:00,214.13,215.24,214.06,215.12,10459.0,197.7932,198.8185,197.7285,198.7076,10459.0
2022-03-07 10:10:00,215.17,215.26,214.83,215.09,12288.0,198.7538,198.837,198.4398,198.6799,12288.0
2022-03-07 10:15:00,215.32,215.89,215.3,215.78,9819.0,198.8924,199.4189,198.8739,199.3173,9819.0
2022-03-07 10:20:00,215.79,216.32,215.77,215.9,12756.0,199.3265,199.8161,199.308,199.4281,12756.0
2022-03-07 10:25:00,215.85,216.11,215.57,215.9,20947.0,199.3819,199.6221,199.1233,199.4281,20947.0
2022-03-07 10:30:00,216.02,216.36,215.84,216.36,15950.0,199.539,199.853,199.3727,199.853,15950.0
2022-03-07 10:35:00,216.25,216.29,215.84,215.84,11299.0,199.7514,199.7884,199.3727,199.3727,11299.0
2022-03-07 10:40:00,215.84,216.02,215.4,215.94,12541.0,199.3727,199.539,198.9663,199.4651,12541.0
2022-03-07 10:45:00,215.85,215.98,215.55,215.93,13545.0,199.3819,199.502,199.1048,199.4558,13545.0
2022-03-07 10:50:00,215.88,215.88,214.71,214.94,14456.0,199.4097,199.4097,198.3289,198.5414,14456.0
2022-03-07 10:55:00,214.98,215.1,214.7,214.9,26213.0,198.5783,198.6892,198.3197,198.5044,26213.0
2022-03-07 11:00:00,214.94,215.03,214.12,214.16,11818.0,198.5414,198.6245,197.7839,197.8209,11818.0
2022-03-07 11:05:00,214.13,214.51,213.32,214.44,11790.0,197.7932,198.1442,197.045,198.0795,11790.0
2022-03-07 11:10:00,214.36,214.67,214.11,214.66,15289.0,198.0056,198.292,197.7747,198.2827,15289.0
2022-03-07 11:15:00,214.65,214.72,213.46,213.46,9527.0,198.2735,198.3382,197.1743,197.1743,9527.0
2022-03-07 11:20:00,213.33,213.88,213.33,213.38,16516.0,197.0542,197.5622,197.0542,197.1004,16516.0
2022-03-07 11:25:00,213.38,213.48,212.86,213.25,6164.0,197.1004,197.1928,196.6201,196.9803,6164.0
2022-03-07 11:30:00,213.19,213.44,213.0,213.31,9397.0,196.9249,197.1558,196.7494,197.0357,9397.0
2022-03-07 11:35:00,213.42,213.42,212.59,212.59,3025.0,197.1373,197.1373,196.3707,196.3707,3025.0
2022-03-07 11:40:00,212.58,212.84,212.49,212.76,4212.0,196.3614,196.6016,196.2783,196.5277,4212.0
2022-03-07 11:45:00,212.78,213.21,212.61,213.08,86429.0,196.5462,196.9434,196.3891,196.8233,86429.0
2022-03-07 11:50:00,213.08,213.49,213.0,213.49,6313.0,196.8233,197.202,196.7494,197.202,6313.0
2022-03-07 11:55:00,213.37,213.37,213.12,213.2,2841.0,197.0912,197.0912,196.8602,196.9341,2841.0
2022-03-07 12:00:00,213.1,213.5,213.08,213.21,3778.0,196.8418,197.2112,196.8233,196.9434,3778.0
2022-03-07 12:05:00,213.13,213.13,212.81,212.89,2339.0,196.8695,196.8695,196.5739,196.6478,2339.0
2022-03-07 12:10:00,212.9,213.54,212.84,213.54,9373.0,196.657,197.2482,196.6016,197.2482,9373.0
2022-03-07 12:15:00,213.55,213.75,213.36,213.51,30647.0,197.2574,197.4422,197.0819,197.2205,30647.0
2022-03-07 12:20:00,213.43,213.61,213.19,213.31,6275.0,197.1466,197.3128,196.9249,197.0357,6275.0
2022-03-07 12:25:00,213.29,214.03,213.29,213.94,6252.0,197.0173,197.7008,197.0173,197.6177,6252.0
2022-03-07 12:30:00,213.9,213.93,213.69,213.92,4688.0,197.5807,197.6084,197.3867,197.5992,4688.0
2022-03-07 12:35:00,213.92,214.08,213.82,214.01,7247.0,197.5992,197.747,197.5068,197.6823,7247.0
2022-03-07 12:40:00,213.94,214.2,213.7,214.14,9678.0,197.6177,197.8578,197.396,197.8024,9678.0
2022-03-07 12:45:00,214.13,214.28,213.87,214.03,16698.0,197.7932,197.9317,197.553,197.7008,16698.0
2022-03-07 12:50:00,214.11,214.18,213.41,213.41,5438.0,197.7747,197.8394,197.1281,197.1281,5438.0
2022-03-07 12:55:00,213.3,213.83,213.27,213.83,3702.0,197.0265,197.5161,196.9988,197.5161,3702.0
2022-03-07 13:00:00,213.9,214.15,213.82,214.14,12531.0,197.5807,197.8116,197.5068,197.8024,12531.0
2022-03-07 13:05:00,214.14,214.25,213.97,214.01,11910.0,197.8024,197.904,197.6454,197.6823,11910.0
2022-03-07 13:10:00,213.92,213.92,213.45,213.66,6252.0,197.5992,197.5992,197.165,197.359,6252.0
2022-03-07 13:15:00,213.69,213.7,213.27,213.51,7510.0,197.3867,197.396,196.9988,197.2205,7510.0
2022-03-07 13:20:00,213.61,214.07,213.61,214.05,4460.0,197.3128,197.7377,197.3128,197.7193,4460.0
2022-03-07 13:25:00,213.99,214.29,213.87,213.87,30064.0,197.6638,197.941,197.553,197.553,30064.0
2022-03-07 13:30:00,214.03,214.2,213.76,214.2,13702.0,197.7008,197.8578,197.4514,197.8578,13702.0
2022-03-07 13:35:00,214.27,214.68,214.21,214.54,7300.0,197.9225,198.3012,197.8671,198.1719,7300.0
2022-03-07 13:40:00,214.46,214.54,213.71,213.9,9374.0,198.098,198.1719,197.4052,197.5807,9374.0
2022-03-07 13:45:00,213.87,213.96,213.27,213.36,8833.0,197.553,197.6361,196.9988,197.0819,8833.0
2022-03-07 13:50:00,213.42,213.46,213.16,213.23,5104.0,197.1373,197.1743,196.8972,196.9618,5104.0
2022-03-07 13:55:00,213.35,213.45,213.25,213.44,2992.0,197.0727,197.165,196.9803,197.1558,2992.0
2022-03-07 14:00:00,213.55,213.6,213.24,213.56,4256.0,197.2574,197.3036,196.9711,197.2667,4256.0
2022-03-07 14:05:00,213.51,213.63,213.26,213.36,5715.0,197.2205,197.3313,196.9895,197.0819,5715.0
2022-03-07 14:10:00,213.31,213.31,212.91,212.92,5293.0,197.0357,197.0357,196.6662,196.6755,5293.0
2022-03-07 14:15:00,212.96,213.11,212.83,213.0,8708.0,196.7124,196.851,196.5923,196.7494,8708.0
2022-03-07 14:20:00,213.08,213.32,212.99,213.3,6327.0,196.8233,197.045,196.7401,197.0265,6327.0
2022-03-07 14:25:00,213.32,213.39,213.1,213.2,5966.0,197.045,197.1096,196.8418,196.9341,5966.0
2022-03-07 14:30:00,213.23,213.55,213.18,213.37,6789.0,196.9618,197.2574,196.9156,197.0912,6789.0
2022-03-07 14:35:00,213.6,213.7,213.52,213.69,4851.0,197.3036,197.396,197.2297,197.3867,4851.0
2022-03-07 14:40:00,213.78,213.82,213.46,213.59,7049.0,197.4699,197.5068,197.1743,197.2944,7049.0
2022-03-07 14:45:00,213.5,213.65,213.24,213.37,13766.0,197.2112,197.3498,196.9711,197.0912,13766.0
2022-03-07 14:50:00,213.34,213.45,212.88,212.95,10600.0,197.0634,197.165,196.6385,196.7032,10600.0
2022-03-07 14:55:00,212.9,213.42,212.9,213.39,19381.0,196.657,197.1373,196.657,197.1096,19381.0
2022-03-07 15:00:00,213.51,213.68,213.42,213.57,6782.0,197.2205,197.3775,197.1373,197.2759,6782.0
2022-03-07 15:05:00,213.57,213.85,213.47,213.85,10291.0,197.2759,197.5345,197.1835,197.5345,10291.0
2022-03-07 15:10:00,213.79,213.86,213.51,213.86,11120.0,197.4791,197.5438,197.2205,197.5438,11120.0
2022-03-07 15:15:00,213.89,214.09,213.77,213.9,15398.0,197.5715,197.7562,197.4606,197.5807,15398.0
2022-03-07 15:20:00,213.88,213.89,213.31,213.38,6794.0,197.5622,197.5715,197.0357,197.1004,6794.0
2022-03-07 15:25:00,213.44,213.7,213.3,213.3,9698.0,197.1558,197.396,197.0265,197.0265,9698.0
2022-03-07 15:30:00,213.2,213.41,213.08,213.41,11443.0,196.9341,197.1281,196.8233,197.1281,11443.0
2022-03-07 15:35:00,213.34,213.62,213.32,213.45,8825.0,197.0634,197.3221,197.045,197.165,8825.0
2022-03-07 15:40:00,213.48,213.82,213.28,213.79,12010.0,197.1928,197.5068,197.008,197.4791,12010.0
2022-03-07 15:45:00,213.79,213.81,213.38,213.38,25630.0,197.4791,197.4976,197.1004,197.1004,25630.0
2022-03-07 15:50:00,213.31,213.66,213.28,213.48,21829.0,197.0357,197.359,197.008,197.1928,21829.0
2022-03-07 15:55:00,213.43,213.83,213.19,213.38,53973.0,197.1466,197.5161,196.9249,197.1004,53973.0
2022-03-08 09:30:00,212.61,213.64,212.03,212.67,31833.0,196.3891,197.3406,195.8534,196.4446,31833.0
2022-03-08 09:35:00,212.68,212.69,211.24,211.59,8146.0,196.4538,196.463,195.1237,195.447,8146.0
2022-03-08 09:40:00,211.57,211.66,210.55,211.28,8441.0,195.4285,195.5116,194.4863,195.1606,8441.0
2022-03-08 09:45:00,211.27,211.27,210.0,210.31,5825.0,195.1514,195.1514,193.9783,194.2646,5825.0
2022-03-08 09:50:00,210.31,210.53,209.8,209.81,18338.0,194.2646,194.4678,193.7935,193.8028,18338.0
2022-03-08 09:55:00,209.89,209.92,209.29,209.41,8676.0,193.8767,193.9044,193.3224,193.4333,8676.0
2022-03-08 10:00:00,209.4,209.49,208.77,208.86,6283.0,193.424,193.5072,192.8421,192.9252,6283.0
2022-03-08 10:05:00,209.13,209.13,208.41,208.58,5585.0,193.1746,193.1746,192.5096,192.6666,5585.0
2022-03-08 10:10:00,207.97,208.2,207.7,208.16,5982.0,192.1031,192.3156,191.8537,192.2786,5982.0
2022-03-08 10:15:00,208.43,208.79,208.13,208.66,6988.0,192.528,192.8606,192.2509,192.7405,6988.0
2022-03-08 10:20:00,208.73,209.13,208.16,208.56,7434.0,192.8052,193.1746,192.2786,192.6481,7434.0
2022-03-08 10:25:00,208.69,208.87,208.49,208.49,4924.0,192.7682,192.9345,192.5835,192.5835,4924.0
2022-03-08 10:30:00,208.52,208.94,208.41,208.94,2237.0,192.6112,192.9991,192.5096,192.9991,2237.0
2022-03-08 10:35:00,208.91,209.18,208.53,209.07,6546.0,192.9714,193.2208,192.6204,193.1192,6546.0
2022-03-08 10:40:00,209.14,209.14,208.7,208.8,3308.0,193.1839,193.1839,192.7774,192.8698,3308.0
2022-03-08 10:45:00,208.78,208.79,207.52,207.68,4072.0,192.8513,192.8606,191.6875,191.8353,4072.0
2022-03-08 10:50:00,207.56,207.71,207.09,207.19,6228.0,191.7244,191.863,191.2903,191.3826,6228.0
2022-03-08 10:55:00,207.27,207.38,206.96,207.07,6469.0,191.4565,191.5582,191.1702,191.2718,6469.0
2022-03-08 11:00:00,206.96,206.96,206.44,206.73,5806.0,191.1702,191.1702,190.6899,190.9577,5806.0
2022-03-08 11:05:00,206.67,206.94,206.19,206.19,5220.0,190.9023,191.1517,190.4589,190.4589,5220.0
2022-03-08 11:10:00,206.06,206.98,205.96,206.98,4337.0,190.3389,191.1887,190.2465,191.1887,4337.0
2022-03-08 11:15:00,206.8,206.81,205.91,206.0,6524.0,191.0224,191.0316,190.2003,190.2834,6524.0
2022-03-08 11:20:00,205.98,206.7,205.97,206.46,4591.0,190.265,190.93,190.2557,190.7083,4591.0
2022-03-08 11:25:00,206.49,206.53,206.0,206.0,4060.0,190.7361,190.773,190.2834,190.2834,4060.0
2022-03-08 11:30:00,206.0,206.59,205.89,206.48,2059.0,190.2834,190.8284,190.1818,190.7268,2059.0
2022-03-08 11:35:00,206.5,206.5,206.18,206.23,2927.0,190.7453,190.7453,190.4497,190.4959,2927.0
2022-03-08 11:40:00,206.29,206.34,206.05,206.13,3125.0,190.5513,190.5975,190.3296,190.4035,3125.0
2022-03-08 11:45:00,206.08,206.32,205.8,205.8,6596.0,190.3573,190.579,190.0987,190.0987,6596.0
2022-03-08 11:50:00,205.66,206.09,205.6,206.09,2252.0,189.9694,190.3666,189.914,190.3666,2252.0
2022-03-08 11:55:00,206.18,206.4,205.91,206.4,7135.0,190.4497,190.6529,190.2003,190.6529,7135.0
2022-03-08 12:00:00,206.42,206.42,205.71,205.93,8161.0,190.6714,190.6714,190.0156,190.2188,8161.0
2022-03-08 12:05:00,205.89,205.89,205.15,205.79,15148.0,190.1818,190.1818,189.4983,190.0895,15148.0
2022-03-08 12:10:00,206.0,206.55,206.0,206.54,7155.0,190.2834,190.7915,190.2834,190.7822,7155.0
2022-03-08 12:15:00,206.41,207.12,206.3,207.12,9741.0,190.6622,191.318,190.5605,191.318,9741.0
2022-03-08 12:20:00,207.15,207.15,206.5,206.73,5316.0,191.3457,191.3457,190.7453,190.9577,5316.0
2022-03-08 12:25:00,206.94,207.82,206.79,207.63,4975.0,191.1517,191.9646,191.0132,191.7891,4975.0
2022-03-08 12:30:00,207.77,208.22,207.64,208.22,4512.0,191.9184,192.3341,191.7983,192.3341,4512.0
2022-03-08 12:35:00,208.31,208.54,208.14,208.15,4246.0,192.4172,192.6297,192.2602,192.2694,4246.0
2022-03-08 12:40:00,208.2,208.78,207.82,208.4,8680.0,192.3156,192.8513,191.9646,192.5003,8680.0
2022-03-08 12:45:00,208.21,208.25,207.8,207.94,3496.0,192.3248,192.3618,191.9461,192.0754,3496.0
2022-03-08 12:50:00,207.95,208.43,207.95,207.98,6478.0,192.0847,192.528,192.0847,192.1124,6478.0
2022-03-08 12:55:00,208.1,208.1,207.64,207.65,2301.0,192.2232,192.2232,191.7983,191.8076,2301.0
2022-03-08 13:00:00,207.59,207.95,207.55,207.79,5028.0,191.7521,192.0847,191.7152,191.9369,5028.0
2022-03-08 13:05:00,207.89,208.29,207.84,208.15,12746.0,192.0292,192.3987,191.9831,192.2694,12746.0
2022-03-08 13:10:00,208.07,208.39,207.95,208.22,9337.0,192.1955,192.4911,192.0847,192.3341,9337.0
2022-03-08 13:15:00,208.08,208.28,207.95,207.99,4816.0,192.2047,192.3895,192.0847,192.1216,4816.0
2022-03-08 13:20:00,207.94,208.0,207.63,207.63,2412.0,192.0754,192.1308,191.7891,191.7891,2412.0
2022-03-08 13:25:00,207.78,207.89,207.44,207.56,2753.0,191.9276,192.0292,191.6136,191.7244,2753.0
2022-03-08 13:30:00,207.49,207.52,207.19,207.25,6820.0,191.6598,191.6875,191.3826,191.4381,6820.0
2022-03-08 13:35:00,207.3,207.3,206.9,206.9,2309.0,191.4843,191.4843,191.1148,191.1148,2309.0
2022-03-08 13:40:00,206.62,206.78,206.16,206.16,6182.0,190.8561,191.0039,190.4312,190.4312,6182.0
2022-03-08 13:45:00,206.32,206.32,205.89,206.14,3495.0,190.579,190.579,190.1818,190.4128,3495.0
2022-03-08 13:50:00,206.12,206.19,205.84,205.99,2842.0,190.3943,190.4589,190.1356,190.2742,2842.0
2022-03-08 13:55:00,205.92,206.04,205.5,205.7,3229.0,190.2095,190.3204,189.8216,190.0063,3229.0
2022-03-08 14:00:00,205.57,205.7,205.21,205.24,5265.0,189.8862,190.0063,189.5537,189.5814,5265.0
2022-03-08 14:05:00,205.23,205.72,205.16,205.64,9446.0,189.5722,190.0248,189.5075,189.9509,9446.0
2022-03-08 14:10:00,205.7,205.72,205.38,205.51,5694.0,190.0063,190.0248,189.7107,189.8308,5694.0
2022-03-08 14:15:00,205.46,205.56,205.28,205.48,5133.0,189.7846,189.877,189.6184,189.8031,5133.0
2022-03-08 14:20:00,205.4,205.81,205.36,205.75,5447.0,189.7292,190.1079,189.6923,190.0525,5447.0
2022-03-08 14:25:00,205.71,206.0,205.7,206.0,3384.0,190.0156,190.2834,190.0063,190.2834,3384.0
2022-03-08 14:30:00,205.86,205.87,205.45,205.45,5138.0,190.1541,190.1634,189.7754,189.7754,5138.0
2022-03-08 14:35:00,205.57,206.0,205.57,205.91,3461.0,189.8862,190.2834,189.8862,190.2003,3461.0
2022-03-08 14:40:00,205.92,206.28,205.87,206.27,6744.0,190.2095,190.5421,190.1634,190.5328,6744.0
2022-03-08 14:45:00,206.34,206.9,206.27,206.74,4762.0,190.5975,191.1148,190.5328,190.967,4762.0
2022-03-08 14:50:00,206.8,206.8,206.42,206.49,5167.0,191.0224,191.0224,190.6714,190.7361,5167.0
2022-03-08 14:55:00,206.51,206.57,206.37,206.37,2316.0,190.7545,190.81,190.6252,190.6252,2316.0
2022-03-08 15:00:00,206.45,206.45,206.19,206.38,1866.0,190.6991,190.6991,190.4589,190.6344,1866.0
2022-03-08 15:05:00,206.36,206.36,205.97,206.17,4470.0,190.616,190.616,190.2557,190.4405,4470.0
2022-03-08 15:10:00,206.17,206.24,205.91,206.19,9883.0,190.4405,190.5051,190.2003,190.4589,9883.0
2022-03-08 15:15:00,206.31,206.59,206.06,206.26,9941.0,190.5698,190.8284,190.3389,190.5236,9941.0
2022-03-08 15:20:00,206.15,206.2,205.84,206.12,9709.0,190.422,190.4682,190.1356,190.3943,9709.0
2022-03-08 15:25:00,206.11,206.14,205.4,205.46,14250.0,190.385,190.4128,189.7292,189.7846,14250.0
2022-03-08 15:30:00,205.12,205.12,204.37,204.52,6984.0,189.4706,189.4706,188.7778,188.9164,6984.0
2022-03-08 15:35:00,204.41,205.15,204.25,205.13,10004.0,188.8147,189.4983,188.667,189.4798,10004.0
2022-03-08 15:40:00,205.08,205.38,204.76,204.77,10181.0,189.4336,189.7107,189.138,189.1473,10181.0
2022-03-08 15:45:00,204.8,204.83,204.34,204.57,11694.0,189.175,189.2027,188.7501,188.9625,11694.0
2022-03-08 15:50:00,204.5,205.41,204.46,204.73,29216.0,188.8979,189.7385,188.8609,189.1103,29216.0
2022-03-08 15:55:00,204.77,204.9,204.0,204.01,73788.0,189.1473,189.2674,188.436,188.4453,73788.0
2022-03-09 09:30:00,206.1,207.18,205.3,205.9,54988.0,190.3758,191.3734,189.6368,190.1911,54988.0
2022-03-09 09:35:00,205.78,206.12,204.8,205.36,5595.0,190.0802,190.3943,189.175,189.6923,5595.0
2022-03-09 09:40:00,205.16,206.39,204.84,206.2,7810.0,189.5075,190.6437,189.2119,190.4682,7810.0
2022-03-09 09:45:00,205.57,205.66,205.01,205.38,11568.0,189.8862,189.9694,189.369,189.7107,11568.0
2022-03-09 09:50:00,205.2,205.35,204.68,205.07,11299.0,189.5445,189.683,189.0641,189.4244,11299.0
2022-03-09 09:55:00,204.95,204.95,203.67,204.21,6417.0,189.3135,189.3135,188.1312,188.63,6417.0
2022-03-09 10:00:00,204.32,204.9,203.74,204.9,5668.0,188.7316,189.2674,188.1959,189.2674,5668.0
2022-03-09 10:05:00,204.91,205.64,204.57,205.6,8543.0,189.2766,189.9509,188.9625,189.914,8543.0
2022-03-09 10:10:00,205.59,205.94,205.32,205.32,3413.0,189.9047,190.228,189.6553,189.6553,3413.0
2022-03-09 10:15:00,205.47,205.53,205.0,205.0,5785.0,189.7939,189.8493,189.3597,189.3597,5785.0
2022-03-09 10:20:00,204.98,205.02,204.1,204.24,5124.0,189.3413,189.3782,188.5284,188.6577,5124.0
2022-03-09 10:25:00,204.24,204.24,203.71,203.86,3936.0,188.6577,188.6577,188.1682,188.3067,3936.0
2022-03-09 10:30:00,203.79,203.86,203.04,203.32,9895.0,188.242,188.3067,187.5493,187.8079,9895.0
2022-03-09 10:35:00,203.25,203.36,202.78,202.78,6446.0,187.7432,187.8449,187.3091,187.3091,6446.0
2022-03-09 10:40:00,202.76,203.01,202.38,202.83,12994.0,187.2906,187.5216,186.9396,187.3553,12994.0
2022-03-09 10:45:00,202.81,203.33,202.61,203.33,9643.0,187.3368,187.8171,187.1521,187.8171,9643.0
2022-03-09 10:50:00,203.3,203.61,203.04,203.52,6843.0,187.7894,188.0758,187.5493,187.9926,6843.0
2022-03-09 10:55:00,203.6,203.79,203.43,203.72,5062.0,188.0665,188.242,187.9095,188.1774,5062.0
2022-03-09 11:00:00,203.72,204.2,203.64,204.18,6248.0,188.1774,188.6208,188.1035,188.6023,6248.0
2022-03-09 11:05:00,204.16,204.37,204.13,204.16,2551.0,188.5838,188.7778,188.5561,188.5838,2551.0
2022-03-09 11:10:00,204.2,204.72,204.2,204.72,3457.0,188.6208,189.1011,188.6208,189.1011,3457.0
2022-03-09 11:15:00,204.77,205.16,204.67,205.16,5307.0,189.1473,189.5075,189.0549,189.5075,5307.0
2022-03-09 11:20:00,205.23,205.43,205.18,205.28,4206.0,189.5722,189.7569,189.526,189.6184,4206.0
2022-03-09 11:25:00,205.31,205.82,205.31,205.62,3633.0,189.6461,190.1172,189.6461,189.9324,3633.0
2022-03-09 11:30:00,205.64,206.26,205.63,205.85,10295.0,189.9509,190.5236,189.9417,190.1449,10295.0
2022-03-09 11:35:00,205.82,206.14,205.81,206.14,4089.0,190.1172,190.4128,190.1079,190.4128,4089.0
2022-03-09 11:40:00,206.0,206.82,205.96,206.63,4488.0,190.2834,191.0409,190.2465,190.8654,4488.0
2022-03-09 11:45:00,206.64,206.64,206.31,206.34,4293.0,190.8746,190.8746,190.5698,190.5975,4293.0
2022-03-09 11:50:00,206.25,206.58,206.03,206.54,6369.0,190.5144,190.8192,190.3111,190.7822,6369.0
2022-03-09 11:55:00,206.5,206.5,206.3,206.37,1996.0,190.7453,190.7453,190.5605,190.6252,1996.0
2022-03-09 12:00:00,206.31,206.38,206.06,206.08,8209.0,190.5698,190.6344,190.3389,190.3573,8209.0
2022-03-09 12:05:00,206.12,206.31,206.09,206.31,2643.0,190.3943,190.5698,190.3666,190.5698,2643.0
2022-03-09 12:10:00,206.23,206.54,206.21,206.54,4333.0,190.4959,190.7822,190.4774,190.7822,4333.0
2022-03-09 12:15:00,206.54,206.7,206.44,206.53,2940.0,190.7822,190.93,190.6899,190.773,2940.0
2022-03-09 12:20:00,206.42,206.7,206.42,206.61,2783.0,190.6714,190.93,190.6714,190.8469,2783.0
2022-03-09 12:25:00,206.5,206.52,206.37,206.52,1614.0,190.7453,190.7638,190.6252,190.7638,1614.0
2022-03-09 12:30:00,206.52,206.54,206.37,206.52,2470.0,190.7638,190.7822,190.6252,190.7638,2470.0
2022-03-09 12:35:00,206.47,206.56,206.24,206.24,3905.0,190.7176,190.8007,190.5051,190.5051,3905.0
2022-03-09 12:40:00,206.19,206.19,205.92,205.92,3804.0,190.4589,190.4589,190.2095,190.2095,3804.0
2022-03-09 12:45:00,205.98,205.98,205.72,205.72,2689.0,190.265,190.265,190.0248,190.0248,2689.0
2022-03-09 12:50:00,205.88,206.09,205.88,206.09,1678.0,190.1726,190.3666,190.1726,190.3666,1678.0
2022-03-09 12:55:00,206.11,206.43,206.11,206.4,3482.0,190.385,190.6806,190.385,190.6529,3482.0
2022-03-09 13:00:00,206.45,206.98,206.33,206.71,3056.0,190.6991,191.1887,190.5883,190.9393,3056.0
2022-03-09 13:05:00,206.6,206.61,206.2,206.21,3701.0,190.8377,190.8469,190.4682,190.4774,3701.0
2022-03-09 13:10:00,206.25,206.54,206.25,206.54,4283.0,190.5144,190.7822,190.5144,190.7822,4283.0
2022-03-09 13:15:00,206.58,206.68,206.43,206.46,5507.0,190.8192,190.9116,190.6806,190.7083,5507.0
2022-03-09 13:20:00,206.47,206.48,206.1,206.26,5158.0,190.7176,190.7268,190.3758,190.5236,5158.0
2022-03-09 13:25:00,206.34,206.4,206.19,206.33,2814.0,190.5975,190.6529,190.4589,190.5883,2814.0
2022-03-09 13:30:00,206.29,206.6,206.22,206.22,3696.0,190.5513,190.8377,190.4867,190.4867,3696.0
2022-03-09 13:35:00,206.26,206.49,206.2,206.48,5548.0,190.5236,190.7361,190.4682,190.7268,5548.0
2022-03-09 13:40:00,206.54,206.54,206.19,206.28,2866.0,190.7822,190.7822,190.4589,190.5421,2866.0
2022-03-09 13:45:00,206.28,206.31,206.16,206.25,3495.0,190.5421,190.5698,190.4312,190.5144,3495.0
2022-03-09 13:50:00,206.32,206.43,206.2,206.26,6125.0,190.579,190.6806,190.4682,190.5236,6125.0
2022-03-09 13:55:00,206.21,206.41,206.2,206.41,3292.0,190.4774,190.6622,190.4682,190.6622,3292.0
2022-03-09 14:00:00,206.28,206.55,206.22,206.54,5018.0,190.5421,190.7915,190.4867,190.7822,5018.0
2022-03-09 14:05:00,206.61,206.61,206.3,206.31,2936.0,190.8469,190.8469,190.5605,190.5698,2936.0
2022-03-09 14:10:00,206.41,206.54,206.18,206.49,9168.0,190.6622,190.7822,190.4497,190.7361,9168.0
2022-03-09 14:15:00,206.49,206.71,206.42,206.71,4578.0,190.7361,190.9393,190.6714,190.9393,4578.0
2022-03-09 14:20:00,206.71,206.8,206.56,206.56,4354.0,190.9393,191.0224,190.8007,190.8007,4354.0
2022-03-09 14:25:00,206.55,206.56,206.27,206.33,3959.0,190.7915,190.8007,190.5328,190.5883,3959.0
2022-03-09 14:30:00,206.3,206.47,206.3,206.4,3898.0,190.5605,190.7176,190.5605,190.6529,3898.0
2022-03-09 14:35:00,206.4,206.55,206.3,206.36,5181.0,190.6529,190.7915,190.5605,190.616,5181.0
2022-03-09 14:40:00,206.41,206.57,206.3,206.41,5675.0,190.6622,190.81,190.5605,190.6622,5675.0
2022-03-09 14:45:00,206.33,206.38,206.25,206.34,7345.0,190.5883,190.6344,190.5144,190.5975,7345.0
2022-03-09 14:50:00,206.35,206.43,206.07,206.08,8215.0,190.6067,190.6806,190.3481,190.3573,8215.0
2022-03-09 14:55:00,206.12,206.15,205.87,205.94,7595.0,190.3943,190.422,190.1634,190.228,7595.0
2022-03-09 15:00:00,205.78,206.1,205.78,205.88,7014.0,190.0802,190.3758,190.0802,190.1726,7014.0
2022-03-09 15:05:00,205.94,206.15,205.92,205.98,7038.0,190.228,190.422,190.2095,190.265,7038.0
2022-03-09 15:10:00,206.06,206.22,206.03,206.22,8023.0,190.3389,190.4867,190.3111,190.4867,8023.0
2022-03-09 15:15:00,206.2,206.25,205.87,206.01,13096.0,190.4682,190.5144,190.1634,190.2927,13096.0
2022-03-09 15:20:00,206.01,206.25,206.01,206.18,7142.0,190.2927,190.5144,190.2927,190.4497,7142.0
2022-03-09 15:25:00,206.2,206.38,205.99,206.25,11599.0,190.4682,190.6344,190.2742,190.5144,11599.0
2022-03-09 15:30:00,206.21,206.31,206.07,206.2,14189.0,190.4774,190.5698,190.3481,190.4682,14189.0
2022-03-09 15:35:00,206.17,206.32,206.14,206.21,16489.0,190.4405,190.579,190.4128,190.4774,16489.0
2022-03-09 15:40:00,206.27,206.33,206.1,206.16,12043.0,190.5328,190.5883,190.3758,190.4312,12043.0
2022-03-09 15:45:00,206.15,206.23,205.56,205.65,21393.0,190.422,190.4959,189.877,189.9601,21393.0
2022-03-09 15:50:00,205.68,205.81,205.1,205.35,25475.0,189.9879,190.1079,189.4521,189.683,25475.0
2022-03-09 15:55:00,205.28,205.28,204.68,204.97,52588.0,189.6184,189.6184,189.0641,189.332,52588.0
2022-03-10 09:30:00,204.14,204.74,203.55,204.52,9668.0,188.5653,189.1196,188.0204,188.9164,9668.0
2022-03-10 09:35:00,204.28,204.74,204.14,204.54,7571.0,188.6947,189.1196,188.5653,188.9348,7571.0
2022-03-10 09:40:00,204.52,205.15,204.37,204.67,16216.0,188.9164,189.4983,188.7778,189.0549,16216.0
2022-03-10 09:45:00,204.87,205.13,204.63,204.75,4538.0,189.2397,189.4798,189.018,189.1288,4538.0
2022-03-10 09:50:00,204.88,205.79,204.7,205.76,5205.0,189.2489,190.0895,189.0826,190.0617,5205.0
2022-03-10 09:55:00,205.8,205.8,205.3,205.72,4588.0,190.0987,190.0987,189.6368,190.0248,4588.0
2022-03-10 10:00:00,205.47,206.1,205.47,205.78,3717.0,189.7939,190.3758,189.7939,190.0802,3717.0
2022-03-10 10:05:00,205.66,205.9,205.65,205.69,3587.0,189.9694,190.1911,189.9601,189.9971,3587.0
2022-03-10 10:10:00,205.65,205.65,205.09,205.24,4785.0,189.9601,189.9601,189.4429,189.5814,4785.0
2022-03-10 10:15:00,205.3,205.75,205.15,205.25,4236.0,189.6368,190.0525,189.4983,189.5907,4236.0
2022-03-10 10:20:00,205.14,205.34,205.01,205.2,4988.0,189.4891,189.6738,189.369,189.5445,4988.0
2022-03-10 10:25:00,205.28,205.78,205.28,205.7,4250.0,189.6184,190.0802,189.6184,190.0063,4250.0
2022-03-10 10:30:00,205.73,205.89,205.17,205.19,3731.0,190.034,190.1818,189.5168,189.5352,3731.0
2022-03-10 10:35:00,205.12,205.2,204.76,205.2,4550.0,189.4706,189.5445,189.138,189.5445,4550.0
2022-03-10 10:40:00,205.25,205.45,205.14,205.45,1601.0,189.5907,189.7754,189.4891,189.7754,1601.0
2022-03-10 10:45:00,205.45,205.59,205.22,205.44,2196.0,189.7754,189.9047,189.5629,189.7662,2196.0
2022-03-10 10:50:00,205.35,205.39,205.08,205.21,2894.0,189.683,189.72,189.4336,189.5537,2894.0
2022-03-10 10:55:00,204.92,204.98,204.69,204.69,5999.0,189.2858,189.3413,189.0734,189.0734,5999.0
2022-03-10 11:00:00,204.77,205.1,204.74,204.75,6722.0,189.1473,189.4521,189.1196,189.1288,6722.0
2022-03-10 11:05:00,204.75,205.08,204.73,204.75,8293.0,189.1288,189.4336,189.1103,189.1288,8293.0
2022-03-10 11:10:00,204.75,205.05,204.62,204.93,6251.0,189.1288,189.4059,189.0087,189.2951,6251.0
2022-03-10 11:15:00,204.81,204.82,204.56,204.74,14534.0,189.1842,189.1935,188.9533,189.1196,14534.0
2022-03-10 11:20:00,204.77,204.83,204.05,204.26,24588.0,189.1473,189.2027,188.4822,188.6762,24588.0
2022-03-10 11:25:00,204.29,204.52,204.17,204.2,2400.0,188.7039,188.9164,188.5931,188.6208,2400.0
2022-03-10 11:30:00,204.13,204.22,203.52,203.55,6635.0,188.5561,188.6392,187.9926,188.0204,6635.0
2022-03-10 11:35:00,203.51,203.51,203.23,203.34,3944.0,187.9834,187.9834,187.7248,187.8264,3944.0
2022-03-10 11:40:00,203.32,203.6,202.96,203.42,5230.0,187.8079,188.0665,187.4754,187.9003,5230.0
2022-03-10 11:45:00,203.55,204.0,203.48,204.0,2216.0,188.0204,188.436,187.9557,188.436,2216.0
2022-03-10 11:50:00,203.83,204.16,203.83,204.15,1139.0,188.279,188.5838,188.279,188.5746,1139.0
2022-03-10 11:55:00,204.22,204.34,204.08,204.14,4118.0,188.6392,188.7501,188.5099,188.5653,4118.0
2022-03-10 12:00:00,204.16,204.34,203.97,204.26,4104.0,188.5838,188.7501,188.4083,188.6762,4104.0
2022-03-10 12:05:00,204.24,204.36,204.23,204.23,1810.0,188.6577,188.7686,188.6485,188.6485,1810.0
2022-03-10 12:10:00,204.25,204.25,203.98,203.98,1932.0,188.667,188.667,188.4176,188.4176,1932.0
2022-03-10 12:15:00,203.92,204.06,203.9,203.91,3201.0,188.3621,188.4914,188.3437,188.3529,3201.0
2022-03-10 12:20:00,203.99,204.06,203.88,204.05,2238.0,188.4268,188.4914,188.3252,188.4822,2238.0
2022-03-10 12:25:00,204.05,204.41,204.05,204.4,5086.0,188.4822,188.8147,188.4822,188.8055,5086.0
2022-03-10 12:30:00,204.36,204.46,204.27,204.46,815.0,188.7686,188.8609,188.6854,188.8609,815.0
2022-03-10 12:35:00,204.46,204.58,204.41,204.41,1411.0,188.8609,188.9718,188.8147,188.8147,1411.0
2022-03-10 12:40:00,204.33,204.42,204.2,204.3,3662.0,188.7408,188.824,188.6208,188.7131,3662.0
2022-03-10 12:45:00,204.22,204.26,204.04,204.07,2494.0,188.6392,188.6762,188.473,188.5007,2494.0
2022-03-10 12:50:00,204.13,204.23,204.09,204.14,1802.0,188.5561,188.6485,188.5192,188.5653,1802.0
2022-03-10 12:55:00,204.3,204.42,204.19,204.3,3807.0,188.7131,188.824,188.6115,188.7131,3807.0
2022-03-10 13:00:00,204.27,204.53,204.27,204.53,1995.0,188.6854,188.9256,188.6854,188.9256,1995.0
2022-03-10 13:05:00,204.55,204.55,204.39,204.41,1611.0,188.9441,188.9441,188.7963,188.8147,1611.0
2022-03-10 13:10:00,204.47,204.7,204.47,204.69,2166.0,188.8702,189.0826,188.8702,189.0734,2166.0
2022-03-10 13:15:00,204.74,204.83,204.71,204.71,1401.0,189.1196,189.2027,189.0919,189.0919,1401.0
2022-03-10 13:20:00,204.85,204.93,204.69,204.75,3712.0,189.2212,189.2951,189.0734,189.1288,3712.0
2022-03-10 13:25:00,204.73,204.86,204.72,204.86,3441.0,189.1103,189.2304,189.1011,189.2304,3441.0
2022-03-10 13:30:00,204.8,204.89,204.57,204.62,5439.0,189.175,189.2581,188.9625,189.0087,5439.0
2022-03-10 13:35:00,204.63,204.79,204.55,204.74,6046.0,189.018,189.1658,188.9441,189.1196,6046.0
2022-03-10 13:40:00,204.75,204.9,204.51,204.64,5528.0,189.1288,189.2674,188.9071,189.0272,5528.0
2022-03-10 13:45:00,204.6,205.18,204.6,205.1,8199.0,188.9902,189.526,188.9902,189.4521,8199.0
2022-03-10 13:50:00,205.08,205.11,204.85,204.95,4680.0,189.4336,189.4613,189.2212,189.3135,4680.0
2022-03-10 13:55:00,204.96,205.05,204.94,205.02,3806.0,189.3228,189.4059,189.3043,189.3782,3806.0
2022-03-10 14:00:00,205.01,205.07,204.73,204.85,6776.0,189.369,189.4244,189.1103,189.2212,6776.0
2022-03-10 14:05:00,204.75,204.89,204.72,204.76,1892.0,189.1288,189.2581,189.1011,189.138,1892.0
2022-03-10 14:10:00,204.69,205.1,204.68,205.0,5595.0,189.0734,189.4521,189.0641,189.3597,5595.0
2022-03-10 14:15:00,205.01,205.01,204.7,204.8,4010.0,189.369,189.369,189.0826,189.175,4010.0
2022-03-10 14:20:00,204.67,204.82,204.54,204.67,2119.0,189.0549,189.1935,188.9348,189.0549,2119.0
2022-03-10 14:25:00,204.52,204.55,204.41,204.53,3645.0,188.9164,188.9441,188.8147,188.9256,3645.0
2022-03-10 14:30:00,204.56,204.59,204.4,204.45,2796.0,188.9533,188.981,188.8055,188.8517,2796.0
2022-03-10 14:35:00,204.41,204.69,204.41,204.54,4614.0,188.8147,189.0734,188.8147,188.9348,4614.0
2022-03-10 14:40:00,204.62,204.65,204.28,204.31,3737.0,189.0087,189.0364,188.6947,188.7224,3737.0
2022-03-10 14:45:00,204.32,204.41,204.07,204.27,10476.0,188.7316,188.8147,188.5007,188.6854,10476.0
2022-03-10 14:50:00,204.17,204.38,204.17,204.25,5153.0,188.5931,188.787,188.5931,188.667,5153.0
2022-03-10 14:55:00,204.39,204.75,204.37,204.58,6038.0,188.7963,189.1288,188.7778,188.9718,6038.0
2022-03-10 15:00:00,204.62,204.89,204.62,204.8,2878.0,189.0087,189.2581,189.0087,189.175,2878.0
2022-03-10 15:05:00,204.85,205.07,204.68,204.77,4301.0,189.2212,189.4244,189.0641,189.1473,4301.0
2022-03-10 15:10:00,204.75,204.87,204.7,204.8,3761.0,189.1288,189.2397,189.0826,189.175,3761.0
2022-03-10 15:15:00,204.88,204.88,204.58,204.64,3820.0,189.2489,189.2489,188.9718,189.0272,3820.0
2022-03-10 15:20:00,204.58,204.72,204.25,204.36,5011.0,188.9718,189.1011,188.667,188.7686,5011.0
2022-03-10 15:25:00,204.28,204.59,204.22,204.59,7509.0,188.6947,188.981,188.6392,188.981,7509.0
2022-03-10 15:30:00,204.55,204.62,204.27,204.53,7516.0,188.9441,189.0087,188.6854,188.9256,7516.0
2022-03-10 15:35:00,204.54,204.94,204.54,204.94,7125.0,188.9348,189.3043,188.9348,189.3043,7125.0
2022-03-10 15:40:00,205.0,205.4,204.91,205.32,14245.0,189.3597,189.7292,189.2766,189.6553,14245.0
2022-03-10 15:45:00,205.28,205.52,205.17,205.34,14325.0,189.6184,189.8401,189.5168,189.6738,14325.0
2022-03-10 15:50:00,205.27,205.61,205.17,205.27,19594.0,189.6091,189.9232,189.5168,189.6091,19594.0
2022-03-10 15:55:00,205.26,205.37,205.12,205.14,50456.0,189.5999,189.7015,189.4706,189.4891,50456.0
2022-03-11 09:30:00,205.42,206.67,204.61,206.67,9789.0,189.7477,190.9023,188.9995,190.9023,9789.0
2022-03-11 09:35:00,206.05,207.3,206.0,207.3,7810.0,190.3296,191.4843,190.2834,191.4843,7810.0
2022-03-11 09:40:00,207.05,207.29,206.31,207.0,5834.0,191.2533,191.475,190.5698,191.2071,5834.0
2022-03-11 09:45:00,206.55,206.67,206.12,206.34,5812.0,190.7915,190.9023,190.3943,190.5975,5812.0
2022-03-11 09:50:00,206.19,206.87,206.15,206.83,4056.0,190.4589,191.0871,190.422,191.0501,4056.0
2022-03-11 09:55:00,207.02,207.28,206.77,207.2,3901.0,191.2256,191.4658,190.9947,191.3919,3901.0
2022-03-11 10:00:00,207.0,207.12,206.61,206.61,3494.0,191.2071,191.318,190.8469,190.8469,3494.0
2022-03-11 10:05:00,206.44,206.52,205.85,206.14,6754.0,190.6899,190.7638,190.1449,190.4128,6754.0
2022-03-11 10:10:00,206.04,206.61,205.88,206.6,7138.0,190.3204,190.8469,190.1726,190.8377,7138.0
2022-03-11 10:15:00,206.36,207.3,206.25,207.3,5567.0,190.616,191.4843,190.5144,191.4843,5567.0
2022-03-11 10:20:00,207.08,207.3,207.0,207.25,2335.0,191.281,191.4843,191.2071,191.4381,2335.0
2022-03-11 10:25:00,207.25,207.3,206.88,207.3,2776.0,191.4381,191.4843,191.0963,191.4843,2776.0
2022-03-11 10:30:00,207.14,207.39,207.06,207.12,2429.0,191.3365,191.5674,191.2626,191.318,2429.0
2022-03-11 10:35:00,207.14,207.5,207.14,207.45,3265.0,191.3365,191.669,191.3365,191.6228,3265.0
2022-03-11 10:40:00,207.39,207.65,207.28,207.53,3211.0,191.5674,191.8076,191.4658,191.6967,3211.0
2022-03-11 10:45:00,207.53,207.73,207.34,207.73,3032.0,191.6967,191.8814,191.5212,191.8814,3032.0
2022-03-11 10:50:00,207.82,207.95,207.77,207.94,2535.0,191.9646,192.0847,191.9184,192.0754,2535.0
2022-03-11 10:55:00,208.0,208.02,207.38,207.54,4056.0,192.1308,192.1493,191.5582,191.7059,4056.0
2022-03-11 11:00:00,207.55,207.74,207.51,207.55,2121.0,191.7152,191.8907,191.6782,191.7152,2121.0
2022-03-11 11:05:00,207.59,208.0,207.43,207.44,4933.0,191.7521,192.1308,191.6043,191.6136,4933.0
2022-03-11 11:10:00,207.4,207.62,207.13,207.62,2741.0,191.5766,191.7798,191.3272,191.7798,2741.0
2022-03-11 11:15:00,207.75,207.92,207.61,207.68,2784.0,191.8999,192.057,191.7706,191.8353,2784.0
2022-03-11 11:20:00,207.9,208.16,207.9,208.01,2478.0,192.0385,192.2786,192.0385,192.1401,2478.0
2022-03-11 11:25:00,207.96,208.01,207.72,208.0,3090.0,192.0939,192.1401,191.8722,192.1308,3090.0
2022-03-11 11:30:00,208.07,208.13,206.99,207.0,9397.0,192.1955,192.2509,191.1979,191.2071,9397.0
2022-03-11 11:35:00,206.91,207.01,206.82,206.94,4504.0,191.124,191.2164,191.0409,191.1517,4504.0
2022-03-11 11:40:00,206.82,206.93,206.46,206.46,1970.0,191.0409,191.1425,190.7083,190.7083,1970.0
2022-03-11 11:45:00,206.44,206.45,206.25,206.43,2310.0,190.6899,190.6991,190.5144,190.6806,2310.0
2022-03-11 11:50:00,206.33,206.52,206.21,206.39,2302.0,190.5883,190.7638,190.4774,190.6437,2302.0
2022-03-11 11:55:00,206.51,206.68,206.38,206.57,2607.0,190.7545,190.9116,190.6344,190.81,2607.0
2022-03-11 12:00:00,206.61,206.61,206.05,206.06,2097.0,190.8469,190.8469,190.3296,190.3389,2097.0
2022-03-11 12:05:00,206.24,206.31,206.17,206.17,2303.0,190.5051,190.5698,190.4405,190.4405,2303.0
2022-03-11 12:10:00,206.24,206.28,206.12,206.14,1901.0,190.5051,190.5421,190.3943,190.4128,1901.0
2022-03-11 12:15:00,206.11,206.24,206.06,206.11,2293.0,190.385,190.5051,190.3389,190.385,2293.0
2022-03-11 12:20:00,206.24,206.65,206.23,206.63,6511.0,190.5051,190.8838,190.4959,190.8654,6511.0
2022-03-11 12:25:00,206.65,206.7,206.49,206.52,3388.0,190.8838,190.93,190.7361,190.7638,3388.0
2022-03-11 12:30:00,206.57,206.67,206.56,206.59,2432.0,190.81,190.9023,190.8007,190.8284,2432.0
2022-03-11 12:35:00,206.53,206.54,206.28,206.28,2999.0,190.773,190.7822,190.5421,190.5421,2999.0
2022-03-11 12:40:00,206.43,206.45,206.3,206.3,1707.0,190.6806,190.6991,190.5605,190.5605,1707.0
2022-03-11 12:45:00,206.29,206.45,206.28,206.35,3825.0,190.5513,190.6991,190.5421,190.6067,3825.0
2022-03-11 12:50:00,206.36,206.64,206.36,206.54,4456.0,190.616,190.8746,190.616,190.7822,4456.0
2022-03-11 12:55:00,206.48,206.65,206.48,206.5,2313.0,190.7268,190.8838,190.7268,190.7453,2313.0
2022-03-11 13:00:00,206.5,206.56,206.46,206.5,849.0,190.7453,190.8007,190.7083,190.7453,849.0
2022-03-11 13:05:00,206.56,206.64,206.44,206.59,3547.0,190.8007,190.8746,190.6899,190.8284,3547.0
2022-03-11 13:10:00,206.6,206.62,206.46,206.51,5141.0,190.8377,190.8561,190.7083,190.7545,5141.0
2022-03-11 13:15:00,206.54,206.82,206.43,206.7,2857.0,190.7822,191.0409,190.6806,190.93,2857.0
2022-03-11 13:20:00,206.67,206.87,206.65,206.83,3223.0,190.9023,191.0871,190.8838,191.0501,3223.0
2022-03-11 13:25:00,206.9,207.22,206.89,207.07,2530.0,191.1148,191.4104,191.1055,191.2718,2530.0
2022-03-11 13:30:00,207.02,207.2,207.02,207.02,3095.0,191.2256,191.3919,191.2256,191.2256,3095.0
2022-03-11 13:35:00,207.14,207.4,207.07,207.4,3465.0,191.3365,191.5766,191.2718,191.5766,3465.0
2022-03-11 13:40:00,207.43,207.55,207.26,207.4,3779.0,191.6043,191.7152,191.4473,191.5766,3779.0
2022-03-11 13:45:00,207.5,207.63,207.39,207.58,6263.0,191.669,191.7891,191.5674,191.7429,6263.0
2022-03-11 13:50:00,207.65,207.7,207.14,207.21,4670.0,191.8076,191.8537,191.3365,191.4011,4670.0
2022-03-11 13:55:00,207.21,207.27,207.01,207.11,6408.0,191.4011,191.4565,191.2164,191.3088,6408.0
2022-03-11 14:00:00,207.09,207.23,207.03,207.2,3650.0,191.2903,191.4196,191.2349,191.3919,3650.0
2022-03-11 14:05:00,207.24,207.26,206.72,206.72,4000.0,191.4288,191.4473,190.9485,190.9485,4000.0
2022-03-11 14:10:00,206.7,206.96,206.64,206.8,7385.0,190.93,191.1702,190.8746,191.0224,7385.0
2022-03-11 14:15:00,206.77,206.88,206.77,206.84,2470.0,190.9947,191.0963,190.9947,191.0594,2470.0
2022-03-11 14:20:00,206.84,207.17,206.84,207.05,4081.0,191.0594,191.3642,191.0594,191.2533,4081.0
2022-03-11 14:25:00,207.06,207.2,206.96,207.13,6214.0,191.2626,191.3919,191.1702,191.3272,6214.0
2022-03-11 14:30:00,207.19,207.19,206.94,207.11,3593.0,191.3826,191.3826,191.1517,191.3088,3593.0
2022-03-11 14:35:00,207.13,207.13,206.65,206.76,9873.0,191.3272,191.3272,190.8838,190.9855,9873.0
2022-03-11 14:40:00,206.66,206.66,206.23,206.23,3330.0,190.8931,190.8931,190.4959,190.4959,3330.0
2022-03-11 14:45:00,206.29,206.29,206.05,206.05,2351.0,190.5513,190.5513,190.3296,190.3296,2351.0
2022-03-11 14:50:00,206.03,206.11,205.83,205.88,2743.0,190.3111,190.385,190.1264,190.1726,2743.0
2022-03-11 14:55:00,206.03,206.18,205.98,205.99,2464.0,190.3111,190.4497,190.265,190.2742,2464.0
2022-03-11 15:00:00,206.01,206.12,205.98,206.06,2949.0,190.2927,190.3943,190.265,190.3389,2949.0
2022-03-11 15:05:00,205.98,206.26,205.98,206.19,7000.0,190.265,190.5236,190.265,190.4589,7000.0
2022-03-11 15:10:00,206.22,206.36,206.13,206.36,5298.0,190.4867,190.616,190.4035,190.616,5298.0
2022-03-11 15:15:00,206.34,206.5,206.25,206.32,5273.0,190.5975,190.7453,190.5144,190.579,5273.0
2022-03-11 15:20:00,206.34,206.53,206.28,206.41,10318.0,190.5975,190.773,190.5421,190.6622,10318.0
2022-03-11 15:25:00,206.38,206.4,206.12,206.24,7678.0,190.6344,190.6529,190.3943,190.5051,7678.0
2022-03-11 15:30:00,206.19,206.19,205.66,205.79,9670.0,190.4589,190.4589,189.9694,190.0895,9670.0
2022-03-11 15:35:00,205.77,206.0,205.53,205.62,9122.0,190.071,190.2834,189.8493,189.9324,9122.0
2022-03-11 15:40:00,205.51,205.59,205.24,205.3,12114.0,189.8308,189.9047,189.5814,189.6368,12114.0
2022-03-11 15:45:00,205.3,205.45,205.12,205.15,29364.0,189.6368,189.7754,189.4706,189.4983,29364.0
2022-03-11 15:50:00,205.15,205.33,204.99,205.02,22310.0,189.4983,189.6646,189.3505,189.3782,22310.0
2022-03-11 15:55:00,205.07,205.16,204.63,204.69,53125.0,189.4244,189.5075,189.018,189.0734,53125.0
2022-03-14 09:30:00,205.83,206.55,205.75,206.12,19181.0,190.1264,190.7915,190.0525,190.3943,19181.0
2022-03-14 09:35:00,205.7,206.18,205.52,205.85,7241.0,190.0063,190.4497,189.8401,190.1449,7241.0
2022-03-14 09:40:00,206.07,206.07,205.02,205.87,6803.0,190.3481,190.3481,189.3782,190.1634,6803.0
2022-03-14 09:45:00,205.84,205.94,205.0,205.32,3755.0,190.1356,190.228,189.3597,189.6553,3755.0
2022-03-14 09:50:00,204.97,206.3,204.97,206.07,5558.0,189.332,190.5605,189.332,190.3481,5558.0
2022-03-14 09:55:00,205.89,206.49,205.83,205.86,9195.0,190.1818,190.7361,190.1264,190.1541,9195.0
2022-03-14 10:00:00,206.04,206.4,205.72,206.31,5357.0,190.3204,190.6529,190.0248,190.5698,5357.0
2022-03-14 10:05:00,206.14,206.14,205.69,205.72,2591.0,190.4128,190.4128,189.9971,190.0248,2591.0
2022-03-14 10:10:00,205.7,205.7,204.94,204.96,14250.0,190.0063,190.0063,189.3043,189.3228,14250.0
2022-03-14 10:15:00,204.88,204.92,204.43,204.63,3565.0,189.2489,189.2858,188.8332,189.018,3565.0
2022-03-14 10:20:00,204.63,205.24,204.63,205.14,5002.0,189.018,189.5814,189.018,189.4891,5002.0
2022-03-14 10:25:00,205.19,205.34,205.1,205.34,28549.0,189.5352,189.6738,189.4521,189.6738,28549.0
2022-03-14 10:30:00,205.4,206.45,205.4,206.45,6308.0,189.7292,190.6991,189.7292,190.6991,6308.0
2022-03-14 10:35:00,206.3,206.8,206.29,206.78,6498.0,190.5605,191.0224,190.5513,191.0039,6498.0
2022-03-14 10:40:00,206.8,207.32,206.72,207.32,2777.0,191.0224,191.5027,190.9485,191.5027,2777.0
2022-03-14 10:45:00,207.21,207.39,207.21,207.39,901.0,191.4011,191.5674,191.4011,191.5674,901.0
2022-03-14 10:50:00,207.4,207.48,207.09,207.38,3034.0,191.5766,191.6505,191.2903,191.5582,3034.0
2022-03-14 10:55:00,207.26,207.4,206.87,207.08,5328.0,191.4473,191.5766,191.0871,191.281,5328.0
2022-03-14 11:00:00,207.01,207.08,206.35,206.69,4005.0,191.2164,191.281,190.6067,190.9208,4005.0
2022-03-14 11:05:00,206.65,206.92,206.57,206.9,3436.0,190.8838,191.1332,190.81,191.1148,3436.0
2022-03-14 11:10:00,206.94,207.49,206.93,207.45,3259.0,191.1517,191.6598,191.1425,191.6228,3259.0
2022-03-14 11:15:00,207.38,207.6,207.36,207.52,2648.0,191.5582,191.7614,191.5397,191.6875,2648.0
2022-03-14 11:20:00,207.55,207.65,207.25,207.25,2994.0,191.7152,191.8076,191.4381,191.4381,2994.0
2022-03-14 11:25:00,207.21,207.6,207.2,207.55,2959.0,191.4011,191.7614,191.3919,191.7152,2959.0
2022-03-14 11:30:00,207.47,207.56,207.35,207.35,906.0,191.6413,191.7244,191.5304,191.5304,906.0
2022-03-14 11:35:00,207.39,207.51,207.08,207.41,4183.0,191.5674,191.6782,191.281,191.5859,4183.0
2022-03-14 11:40:00,207.35,207.4,206.9,206.98,3919.0,191.5304,191.5766,191.1148,191.1887,3919.0
2022-03-14 11:45:00,206.93,207.21,206.9,206.91,2797.0,191.1425,191.4011,191.1148,191.124,2797.0
2022-03-14 11:50:00,206.95,207.05,206.8,207.04,3289.0,191.161,191.2533,191.0224,191.2441,3289.0
2022-03-14 11:55:00,207.0,207.11,206.92,207.08,4610.0,191.2071,191.3088,191.1332,191.281,4610.0
2022-03-14 12:00:00,206.98,207.2,206.86,207.09,6555.0,191.1887,191.3919,191.0778,191.2903,6555.0
2022-03-14 12:05:00,207.06,207.25,206.87,206.94,5100.0,191.2626,191.4381,191.0871,191.1517,5100.0
2022-03-14 12:10:00,206.9,206.94,206.69,206.85,6074.0,191.1148,191.1517,190.9208,191.0686,6074.0
2022-03-14 12:15:00,206.65,206.86,206.47,206.59,5480.0,190.8838,191.0778,190.7176,190.8284,5480.0
2022-03-14 12:20:00,206.64,206.65,206.09,206.43,4261.0,190.8746,190.8838,190.3666,190.6806,4261.0
2022-03-14 12:25:00,206.43,206.99,206.43,206.79,6037.0,190.6806,191.1979,190.6806,191.0132,6037.0
2022-03-14 12:30:00,206.8,207.11,206.8,207.02,5826.0,191.0224,191.3088,191.0224,191.2256,5826.0
2022-03-14 12:35:00,207.05,207.29,206.88,207.25,6018.0,191.2533,191.475,191.0963,191.4381,6018.0
2022-03-14 12:40:00,207.24,207.24,206.74,206.74,3363.0,191.4288,191.4288,190.967,190.967,3363.0
2022-03-14 12:45:00,206.73,206.8,206.68,206.74,2238.0,190.9577,191.0224,190.9116,190.967,2238.0
2022-03-14 12:50:00,206.82,206.95,206.62,206.72,7526.0,191.0409,191.161,190.8561,190.9485,7526.0
2022-03-14 12:55:00,206.66,206.83,206.61,206.61,2360.0,190.8931,191.0501,190.8469,190.8469,2360.0
2022-03-14 13:00:00,206.58,206.71,206.5,206.5,2928.0,190.8192,190.9393,190.7453,190.7453,2928.0
2022-03-14 13:05:00,206.49,206.88,206.49,206.83,5639.0,190.7361,191.0963,190.7361,191.0501,5639.0
2022-03-14 13:10:00,206.81,207.11,206.66,206.95,6991.0,191.0316,191.3088,190.8931,191.161,6991.0
2022-03-14 13:15:00,206.93,206.98,206.68,206.78,9160.0,191.1425,191.1887,190.9116,191.0039,9160.0
2022-03-14 13:20:00,206.78,206.8,206.68,206.78,4627.0,191.0039,191.0224,190.9116,191.0039,4627.0
2022-03-14 13:25:00,206.84,206.94,206.68,206.85,10188.0,191.0594,191.1517,190.9116,191.0686,10188.0
2022-03-14 13:30:00,206.8,206.91,206.58,206.75,6057.0,191.0224,191.124,190.8192,190.9762,6057.0
2022-03-14 13:35:00,206.67,206.8,206.49,206.55,1941.0,190.9023,191.0224,190.7361,190.7915,1941.0
2022-03-14 13:40:00,206.49,206.58,206.1,206.26,5231.0,190.7361,190.8192,190.3758,190.5236,5231.0
2022-03-14 13:45:00,206.32,206.33,205.77,205.78,4364.0,190.579,190.5883,190.071,190.0802,4364.0
2022-03-14 13:50:00,205.76,205.81,205.64,205.81,4096.0,190.0617,190.1079,189.9509,190.1079,4096.0
2022-03-14 13:55:00,205.91,206.03,205.91,205.98,2602.0,190.2003,190.3111,190.2003,190.265,2602.0
2022-03-14 14:00:00,205.9,206.02,205.67,205.77,3346.0,190.1911,190.3019,189.9786,190.071,3346.0
2022-03-14 14:05:00,205.75,205.9,205.75,205.85,5863.0,190.0525,190.1911,190.0525,190.1449,5863.0
2022-03-14 14:10:00,205.8,205.8,205.57,205.7,2566.0,190.0987,190.0987,189.8862,190.0063,2566.0
2022-03-14 14:15:00,205.66,205.95,205.6,205.82,6499.0,189.9694,190.2373,189.914,190.1172,6499.0
2022-03-14 14:20:00,205.83,205.92,205.65,205.65,4416.0,190.1264,190.2095,189.9601,189.9601,4416.0
2022-03-14 14:25:00,205.75,205.75,205.46,205.46,3016.0,190.0525,190.0525,189.7846,189.7846,3016.0
2022-03-14 14:30:00,205.5,205.5,205.3,205.42,2160.0,189.8216,189.8216,189.6368,189.7477,2160.0
2022-03-14 14:35:00,205.51,205.53,205.43,205.5,1015.0,189.8308,189.8493,189.7569,189.8216,1015.0
2022-03-14 14:40:00,205.45,205.58,205.39,205.54,3446.0,189.7754,189.8955,189.72,189.8585,3446.0
2022-03-14 14:45:00,205.57,205.61,205.51,205.6,2588.0,189.8862,189.9232,189.8308,189.914,2588.0
2022-03-14 14:50:00,205.55,206.05,205.52,206.05,3506.0,189.8678,190.3296,189.8401,190.3296,3506.0
2022-03-14 14:55:00,205.99,206.1,205.89,206.04,6299.0,190.2742,190.3758,190.1818,190.3204,6299.0
2022-03-14 15:00:00,205.91,206.22,205.75,206.17,8030.0,190.2003,190.4867,190.0525,190.4405,8030.0
2022-03-14 15:05:00,206.22,206.23,205.94,206.07,7448.0,190.4867,190.4959,190.228,190.3481,7448.0
2022-03-14 15:10:00,206.05,206.4,206.02,206.27,3937.0,190.3296,190.6529,190.3019,190.5328,3937.0
2022-03-14 15:15:00,206.27,206.38,206.13,206.33,7750.0,190.5328,190.6344,190.4035,190.5883,7750.0
2022-03-14 15:20:00,206.35,206.6,206.23,206.6,8899.0,190.6067,190.8377,190.4959,190.8377,8899.0
2022-03-14 15:25:00,206.6,206.63,206.12,206.24,8363.0,190.8377,190.8654,190.3943,190.5051,8363.0
2022-03-14 15:30:00,206.18,206.29,205.74,205.85,9343.0,190.4497,190.5513,190.0433,190.1449,9343.0
2022-03-14 15:35:00,205.84,206.14,205.8,206.13,12057.0,190.1356,190.4128,190.0987,190.4035,12057.0
2022-03-14 15:40:00,206.14,206.47,206.09,206.47,10094.0,190.4128,190.7176,190.3666,190.7176,10094.0
2022-03-14 15:45:00,206.48,206.63,206.28,206.56,10391.0,190.7268,190.8654,190.5421,190.8007,10391.0
2022-03-14 15:50:00,206.56,206.67,206.24,206.58,21823.0,190.8007,190.9023,190.5051,190.8192,21823.0
2022-03-14 15:55:00,206.59,206.9,206.5,206.67,73776.0,190.8284,191.1148,190.7453,190.9023,73776.0
2022-03-15 09:30:00,207.75,208.0,205.88,206.15,18144.0,191.8999,192.1308,190.1726,190.422,18144.0
2022-03-15 09:35:00,206.37,207.2,206.36,206.97,3846.0,190.6252,191.3919,190.616,191.1794,3846.0
2022-03-15 09:40:00,206.56,206.58,205.97,206.01,5104.0,190.8007,190.8192,190.2557,190.2927,5104.0
2022-03-15 09:45:00,205.99,207.13,205.99,206.72,3300.0,190.2742,191.3272,190.2742,190.9485,3300.0
2022-03-15 09:50:00,206.6,206.63,205.87,206.12,4536.0,190.8377,190.8654,190.1634,190.3943,4536.0
2022-03-15 09:55:00,206.01,206.63,205.94,206.37,6890.0,190.2927,190.8654,190.228,190.6252,6890.0
2022-03-15 10:00:00,206.55,206.55,206.09,206.29,3366.0,190.7915,190.7915,190.3666,190.5513,3366.0
2022-03-15 10:05:00,206.29,206.3,205.85,206.06,3739.0,190.5513,190.5605,190.1449,190.3389,3739.0
2022-03-15 10:10:00,206.12,206.32,205.75,206.25,5306.0,190.3943,190.579,190.0525,190.5144,5306.0
2022-03-15 10:15:00,206.13,206.62,205.94,206.29,11027.0,190.4035,190.8561,190.228,190.5513,11027.0
2022-03-15 10:20:00,206.48,206.68,206.27,206.61,7001.0,190.7268,190.9116,190.5328,190.8469,7001.0
2022-03-15 10:25:00,206.8,206.94,206.5,206.52,7509.0,191.0224,191.1517,190.7453,190.7638,7509.0
2022-03-15 10:30:00,206.58,206.83,206.54,206.57,5051.0,190.8192,191.0501,190.7822,190.81,5051.0
2022-03-15 10:35:00,206.51,206.52,205.59,205.69,5765.0,190.7545,190.7638,189.9047,189.9971,5765.0
2022-03-15 10:40:00,205.66,205.66,205.32,205.51,2175.0,189.9694,189.9694,189.6553,189.8308,2175.0
2022-03-15 10:45:00,205.57,205.68,205.13,205.13,2622.0,189.8862,189.9879,189.4798,189.4798,2622.0
2022-03-15 10:50:00,205.09,205.18,204.89,204.9,6651.0,189.4429,189.526,189.2581,189.2674,6651.0
2022-03-15 10:55:00,204.97,205.5,204.97,205.24,2008.0,189.332,189.8216,189.332,189.5814,2008.0
2022-03-15 11:00:00,205.13,205.98,205.13,205.9,2622.0,189.4798,190.265,189.4798,190.1911,2622.0
2022-03-15 11:05:00,205.75,206.12,205.75,205.92,5217.0,190.0525,190.3943,190.0525,190.2095,5217.0
2022-03-15 11:10:00,205.84,206.04,205.71,205.83,5637.0,190.1356,190.3204,190.0156,190.1264,5637.0
2022-03-15 11:15:00,205.94,206.05,205.86,206.03,7405.0,190.228,190.3296,190.1541,190.3111,7405.0
2022-03-15 11:20:00,206.01,206.03,205.91,205.92,4291.0,190.2927,190.3111,190.2003,190.2095,4291.0
2022-03-15 11:25:00,205.86,206.06,205.85,206.06,4064.0,190.1541,190.3389,190.1449,190.3389,4064.0
2022-03-15 11:30:00,206.03,206.25,205.99,206.25,4187.0,190.3111,190.5144,190.2742,190.5144,4187.0
2022-03-15 11:35:00,206.33,206.86,206.33,206.73,3634.0,190.5883,191.0778,190.5883,190.9577,3634.0
2022-03-15 11:40:00,206.73,206.96,206.59,206.86,6027.0,190.9577,191.1702,190.8284,191.0778,6027.0
2022-03-15 11:45:00,206.91,207.33,206.91,207.22,5992.0,191.124,191.512,191.124,191.4104,5992.0
2022-03-15 11:50:00,207.21,207.28,206.98,207.13,3915.0,191.4011,191.4658,191.1887,191.3272,3915.0
2022-03-15 11:55:00,206.85,206.95,206.54,206.68,6294.0,191.0686,191.161,190.7822,190.9116,6294.0
2022-03-15 12:00:00,206.6,206.66,206.3,206.3,2906.0,190.8377,190.8931,190.5605,190.5605,2906.0
2022-03-15 12:05:00,206.15,206.39,206.01,206.39,5534.0,190.422,190.6437,190.2927,190.6437,5534.0
2022-03-15 12:10:00,206.46,206.62,206.44,206.55,3086.0,190.7083,190.8561,190.6899,190.7915,3086.0
2022-03-15 12:15:00,206.52,206.76,206.42,206.68,7560.0,190.7638,190.9855,190.6714,190.9116,7560.0
2022-03-15 12:20:00,206.82,207.18,206.82,207.17,2920.0,191.0409,191.3734,191.0409,191.3642,2920.0
2022-03-15 12:25:00,207.12,207.27,206.97,207.26,8127.0,191.318,191.4565,191.1794,191.4473,8127.0
2022-03-15 12:30:00,207.22,207.28,207.0,207.0,3689.0,191.4104,191.4658,191.2071,191.2071,3689.0
2022-03-15 12:35:00,206.99,207.21,206.99,207.19,3524.0,191.1979,191.4011,191.1979,191.3826,3524.0
2022-03-15 12:40:00,207.28,207.35,207.16,207.21,6224.0,191.4658,191.5304,191.3549,191.4011,6224.0
2022-03-15 12:45:00,207.17,207.17,206.96,206.99,4522.0,191.3642,191.3642,191.1702,191.1979,4522.0
2022-03-15 12:50:00,207.01,207.01,206.71,206.71,5967.0,191.2164,191.2164,190.9393,190.9393,5967.0
2022-03-15 12:55:00,206.8,206.92,206.76,206.81,2409.0,191.0224,191.1332,190.9855,191.0316,2409.0
2022-03-15 13:00:00,206.81,207.04,206.75,206.92,8062.0,191.0316,191.2441,190.9762,191.1332,8062.0
2022-03-15 13:05:00,206.9,206.9,206.51,206.66,1700.0,191.1148,191.1148,190.7545,190.8931,1700.0
2022-03-15 13:10:00,206.67,206.88,206.61,206.76,4040.0,190.9023,191.0963,190.8469,190.9855,4040.0
2022-03-15 13:15:00,206.76,206.85,206.71,206.75,5021.0,190.9855,191.0686,190.9393,190.9762,5021.0
2022-03-15 13:20:00,206.95,206.99,206.77,206.97,2576.0,191.161,191.1979,190.9947,191.1794,2576.0
2022-03-15 13:25:00,206.89,207.11,206.7,206.7,2179.0,191.1055,191.3088,190.93,190.93,2179.0
2022-03-15 13:30:00,206.61,206.61,206.45,206.56,2050.0,190.8469,190.8469,190.6991,190.8007,2050.0
2022-03-15 13:35:00,206.5,206.7,206.39,206.7,2153.0,190.7453,190.93,190.6437,190.93,2153.0
2022-03-15 13:40:00,206.72,207.05,206.72,206.98,2508.0,190.9485,191.2533,190.9485,191.1887,2508.0
2022-03-15 13:45:00,207.11,207.17,207.08,207.08,2525.0,191.3088,191.3642,191.281,191.281,2525.0
2022-03-15 13:50:00,207.08,207.2,207.04,207.1,2011.0,191.281,191.3919,191.2441,191.2995,2011.0
2022-03-15 13:55:00,207.2,207.26,207.15,207.26,1488.0,191.3919,191.4473,191.3457,191.4473,1488.0
2022-03-15 14:00:00,207.31,207.52,206.92,207.0,2808.0,191.4935,191.6875,191.1332,191.2071,2808.0
2022-03-15 14:05:00,207.06,207.47,207.03,207.33,5037.0,191.2626,191.6413,191.2349,191.512,5037.0
2022-03-15 14:10:00,207.42,207.57,207.42,207.5,4122.0,191.5951,191.7337,191.5951,191.669,4122.0
2022-03-15 14:15:00,207.47,207.61,207.27,207.34,4608.0,191.6413,191.7706,191.4565,191.5212,4608.0
2022-03-15 14:20:00,207.38,207.52,207.23,207.45,4119.0,191.5582,191.6875,191.4196,191.6228,4119.0
2022-03-15 14:25:00,207.52,207.55,207.42,207.52,2739.0,191.6875,191.7152,191.5951,191.6875,2739.0
2022-03-15 14:30:00,207.57,207.94,207.39,207.94,3576.0,191.7337,192.0754,191.5674,192.0754,3576.0
2022-03-15 14:35:00,207.83,207.94,207.72,207.81,4594.0,191.9738,192.0754,191.8722,191.9553,4594.0
2022-03-15 14:40:00,207.82,208.01,207.77,207.81,1766.0,191.9646,192.1401,191.9184,191.9553,1766.0
2022-03-15 14:45:00,207.87,208.38,207.87,208.16,3989.0,192.0108,192.4819,192.0108,192.2786,3989.0
2022-03-15 14:50:00,208.24,208.53,208.24,208.42,2883.0,192.3525,192.6204,192.3525,192.5188,2883.0
2022-03-15 14:55:00,208.4,208.47,208.23,208.47,3596.0,192.5003,192.565,192.3433,192.565,3596.0
2022-03-15 15:00:00,208.28,208.54,208.28,208.42,4068.0,192.3895,192.6297,192.3895,192.5188,4068.0
2022-03-15 15:05:00,208.38,208.42,208.02,208.15,6651.0,192.4819,192.5188,192.1493,192.2694,6651.0
2022-03-15 15:10:00,208.17,208.23,207.88,207.91,4863.0,192.2879,192.3433,192.02,192.0477,4863.0
2022-03-15 15:15:00,207.94,208.31,207.94,208.24,7474.0,192.0754,192.4172,192.0754,192.3525,7474.0
2022-03-15 15:20:00,208.24,208.46,208.05,208.41,7005.0,192.3525,192.5558,192.177,192.5096,7005.0
2022-03-15 15:25:00,208.33,208.46,208.19,208.26,10125.0,192.4357,192.5558,192.3064,192.371,10125.0
2022-03-15 15:30:00,208.17,208.35,208.11,208.14,9698.0,192.2879,192.4541,192.2325,192.2602,9698.0
2022-03-15 15:35:00,208.16,208.37,208.16,208.37,7185.0,192.2786,192.4726,192.2786,192.4726,7185.0
2022-03-15 15:40:00,208.42,208.65,208.29,208.52,13702.0,192.5188,192.7313,192.3987,192.6112,13702.0
2022-03-15 15:45:00,208.64,208.74,208.36,208.74,19886.0,192.722,192.8144,192.4634,192.8144,19886.0
2022-03-15 15:50:00,208.67,208.86,208.55,208.62,30681.0,192.7497,192.9252,192.6389,192.7035,30681.0
2022-03-15 15:55:00,208.67,208.83,208.36,208.82,63706.0,192.7497,192.8975,192.4634,192.8883,63706.0
2022-03-16 09:30:00,209.2,209.57,208.0,208.25,19237.0,193.2393,193.5811,192.1308,192.3618,19237.0
2022-03-16 09:35:00,208.21,208.97,207.91,208.74,7760.0,192.3248,193.0268,192.0477,192.8144,7760.0
2022-03-16 09:40:00,208.93,208.98,208.28,208.38,7885.0,192.9899,193.0361,192.3895,192.4819,7885.0
2022-03-16 09:45:00,208.36,208.93,207.27,207.27,4075.0,192.4634,192.9899,191.4565,191.4565,4075.0
2022-03-16 09:50:00,207.3,207.97,207.11,207.17,9702.0,191.4843,192.1031,191.3088,191.3642,9702.0
2022-03-16 09:55:00,207.11,207.76,207.05,207.66,13017.0,191.3088,191.9092,191.2533,191.8168,13017.0
2022-03-16 10:00:00,207.51,207.61,206.86,206.87,7549.0,191.6782,191.7706,191.0778,191.0871,7549.0
2022-03-16 10:05:00,206.76,206.77,206.17,206.44,2507.0,190.9855,190.9947,190.4405,190.6899,2507.0
2022-03-16 10:10:00,206.55,206.57,206.28,206.52,3475.0,190.7915,190.81,190.5421,190.7638,3475.0
2022-03-16 10:15:00,206.52,207.0,206.52,206.86,2120.0,190.7638,191.2071,190.7638,191.0778,2120.0
2022-03-16 10:20:00,206.81,206.82,205.51,205.53,11971.0,191.0316,191.0409,189.8308,189.8493,11971.0
2022-03-16 10:25:00,205.66,205.66,205.0,205.0,8362.0,189.9694,189.9694,189.3597,189.3597,8362.0
2022-03-16 10:30:00,204.77,205.29,204.4,205.26,6997.0,189.1473,189.6276,188.8055,189.5999,6997.0
2022-03-16 10:35:00,205.11,205.11,204.36,204.52,14130.0,189.4613,189.4613,188.7686,188.9164,14130.0
2022-03-16 10:40:00,204.5,204.74,204.07,204.25,5296.0,188.8979,189.1196,188.5007,188.667,5296.0
2022-03-16 10:45:00,204.37,204.49,203.78,203.99,14576.0,188.7778,188.8886,188.2328,188.4268,14576.0
2022-03-16 10:50:00,203.98,204.51,203.91,204.41,7155.0,188.4176,188.9071,188.3529,188.8147,7155.0
2022-03-16 10:55:00,204.31,204.9,204.14,204.9,6832.0,188.7224,189.2674,188.5653,189.2674,6832.0
2022-03-16 11:00:00,204.88,205.04,204.73,204.92,5091.0,189.2489,189.3967,189.1103,189.2858,5091.0
2022-03-16 11:05:00,204.99,204.99,204.59,204.72,2672.0,189.3505,189.3505,188.981,189.1011,2672.0
2022-03-16 11:10:00,204.83,204.83,204.35,204.35,2503.0,189.2027,189.2027,188.7593,188.7593,2503.0
2022-03-16 11:15:00,204.37,204.54,204.17,204.29,3725.0,188.7778,188.9348,188.5931,188.7039,3725.0
2022-03-16 11:20:00,204.38,204.56,204.3,204.31,4468.0,188.787,188.9533,188.7131,188.7224,4468.0
2022-03-16 11:25:00,204.29,204.73,204.24,204.69,5681.0,188.7039,189.1103,188.6577,189.0734,5681.0
2022-03-16 11:30:00,204.49,204.62,204.37,204.62,3216.0,188.8886,189.0087,188.7778,189.0087,3216.0
2022-03-16 11:35:00,204.63,204.8,204.28,204.37,2804.0,189.018,189.175,188.6947,188.7778,2804.0
2022-03-16 11:40:00,204.51,204.65,204.34,204.46,1805.0,188.9071,189.0364,188.7501,188.8609,1805.0
2022-03-16 11:45:00,204.42,204.84,204.4,204.78,6310.0,188.824,189.2119,188.8055,189.1565,6310.0
2022-03-16 11:50:00,204.82,204.87,204.72,204.83,4781.0,189.1935,189.2397,189.1011,189.2027,4781.0
2022-03-16 11:55:00,204.92,205.15,204.74,204.75,3742.0,189.2858,189.4983,189.1196,189.1288,3742.0
2022-03-16 12:00:00,204.75,204.93,204.63,204.86,2480.0,189.1288,189.2951,189.018,189.2304,2480.0
2022-03-16 12:05:00,204.78,205.15,204.77,205.15,5024.0,189.1565,189.4983,189.1473,189.4983,5024.0
2022-03-16 12:10:00,205.18,205.2,204.97,205.06,2740.0,189.526,189.5445,189.332,189.4152,2740.0
2022-03-16 12:15:00,205.07,205.31,205.05,205.14,4024.0,189.4244,189.6461,189.4059,189.4891,4024.0
2022-03-16 12:20:00,204.87,205.14,204.86,205.09,2843.0,189.2397,189.4891,189.2304,189.4429,2843.0
2022-03-16 12:25:00,205.01,205.3,204.96,205.11,4142.0,189.369,189.6368,189.3228,189.4613,4142.0
2022-03-16 12:30:00,205.31,205.64,205.3,205.56,4114.0,189.6461,189.9509,189.6368,189.877,4114.0
2022-03-16 12:35:00,205.49,205.64,205.38,205.45,5484.0,189.8123,189.9509,189.7107,189.7754,5484.0
2022-03-16 12:40:00,205.38,205.65,205.36,205.65,2358.0,189.7107,189.9601,189.6923,189.9601,2358.0
2022-03-16 12:45:00,205.57,205.6,205.22,205.22,2893.0,189.8862,189.914,189.5629,189.5629,2893.0
2022-03-16 12:50:00,205.2,205.3,205.03,205.03,3050.0,189.5445,189.6368,189.3874,189.3874,3050.0
2022-03-16 12:55:00,204.95,204.95,204.53,204.71,2756.0,189.3135,189.3135,188.9256,189.0919,2756.0
2022-03-16 13:00:00,204.77,204.8,204.58,204.58,1705.0,189.1473,189.175,188.9718,188.9718,1705.0
2022-03-16 13:05:00,204.47,204.66,204.39,204.48,7847.0,188.8702,189.0457,188.7963,188.8794,7847.0
2022-03-16 13:10:00,204.48,204.8,204.42,204.66,3045.0,188.8794,189.175,188.824,189.0457,3045.0
2022-03-16 13:15:00,204.65,204.87,204.63,204.82,4821.0,189.0364,189.2397,189.018,189.1935,4821.0
2022-03-16 13:20:00,204.9,205.12,204.79,205.1,5436.0,189.2674,189.4706,189.1658,189.4521,5436.0
2022-03-16 13:25:00,205.04,205.07,204.84,204.92,5721.0,189.3967,189.4244,189.2119,189.2858,5721.0
2022-03-16 13:30:00,204.94,205.01,204.74,204.75,5260.0,189.3043,189.369,189.1196,189.1288,5260.0
2022-03-16 13:35:00,204.68,204.72,204.5,204.6,1577.0,189.0641,189.1011,188.8979,188.9902,1577.0
2022-03-16 13:40:00,204.37,204.59,204.28,204.33,13176.0,188.7778,188.981,188.6947,188.7408,13176.0
2022-03-16 13:45:00,204.27,204.43,204.2,204.39,6655.0,188.6854,188.8332,188.6208,188.7963,6655.0
2022-03-16 13:50:00,204.39,204.54,204.39,204.4,3050.0,188.7963,188.9348,188.7963,188.8055,3050.0
2022-03-16 13:55:00,204.47,204.56,204.2,204.2,3321.0,188.8702,188.9533,188.6208,188.6208,3321.0
2022-03-16 14:00:00,204.15,204.37,203.8,203.94,24188.0,188.5746,188.7778,188.2513,188.3806,24188.0
2022-03-16 14:05:00,203.85,204.16,203.44,203.51,8357.0,188.2975,188.5838,187.9188,187.9834,8357.0
2022-03-16 14:10:00,203.51,203.72,203.41,203.67,6926.0,187.9834,188.1774,187.891,188.1312,6926.0
2022-03-16 14:15:00,203.67,203.89,203.43,203.89,4467.0,188.1312,188.3344,187.9095,188.3344,4467.0
2022-03-16 14:20:00,203.75,203.83,203.26,203.26,2183.0,188.2051,188.279,187.7525,187.7525,2183.0
2022-03-16 14:25:00,203.22,203.6,203.22,203.27,3464.0,187.7155,188.0665,187.7155,187.7617,3464.0
2022-03-16 14:30:00,203.25,203.36,202.9,203.18,7831.0,187.7432,187.8449,187.4199,187.6786,7831.0
2022-03-16 14:35:00,203.11,203.37,203.06,203.32,3831.0,187.6139,187.8541,187.5677,187.8079,3831.0
2022-03-16 14:40:00,203.26,203.71,203.2,203.27,7310.0,187.7525,188.1682,187.6971,187.7617,7310.0
2022-03-16 14:45:00,203.29,203.54,203.05,203.14,7899.0,187.7802,188.0111,187.5585,187.6416,7899.0
2022-03-16 14:50:00,203.1,203.3,203.03,203.06,3598.0,187.6047,187.7894,187.54,187.5677,3598.0
2022-03-16 14:55:00,203.26,203.46,202.78,202.78,5523.0,187.7525,187.9372,187.3091,187.3091,5523.0
2022-03-16 15:00:00,202.91,203.14,202.74,203.13,5526.0,187.4292,187.6416,187.2722,187.6324,5526.0
2022-03-16 15:05:00,203.13,203.37,202.68,202.8,8036.0,187.6324,187.8541,187.2167,187.3276,8036.0
2022-03-16 15:10:00,202.85,203.7,202.85,203.7,9616.0,187.3738,188.1589,187.3738,188.1589,9616.0
2022-03-16 15:15:00,203.74,204.4,203.6,204.38,10122.0,188.1959,188.8055,188.0665,188.787,10122.0
2022-03-16 15:20:00,204.37,204.94,204.31,204.83,26914.0,188.7778,189.3043,188.7224,189.2027,26914.0
2022-03-16 15:25:00,204.84,205.02,204.68,204.97,11324.0,189.2119,189.3782,189.0641,189.332,11324.0
2022-03-16 15:30:00,204.96,204.96,204.4,204.72,19960.0,189.3228,189.3228,188.8055,189.1011,19960.0
2022-03-16 15:35:00,204.69,205.06,204.6,205.01,24365.0,189.0734,189.4152,188.9902,189.369,24365.0
2022-03-16 15:40:00,204.93,204.98,204.09,204.22,25910.0,189.2951,189.3413,188.5192,188.6392,25910.0
2022-03-16 15:45:00,204.24,205.12,204.12,205.04,24807.0,188.6577,189.4706,188.5469,189.3967,24807.0
2022-03-16 15:50:00,205.1,205.38,204.89,205.24,24753.0,189.4521,189.7107,189.2581,189.5814,24753.0
2022-03-16 15:55:00,205.28,205.71,205.21,205.71,76123.0,189.6184,190.0156,189.5537,190.0156,76123.0
2022-03-17 09:30:00,206.47,207.32,205.98,207.11,7495.0,190.7176,191.5027,190.265,191.3088,7495.0
2022-03-17 09:35:00,207.1,207.1,206.15,206.71,2000.0,191.2995,191.2995,190.422,190.9393,2000.0
2022-03-17 09:40:00,206.43,206.43,205.87,206.19,7770.0,190.6806,190.6806,190.1634,190.4589,7770.0
2022-03-17 09:45:00,205.97,206.69,205.97,206.2,2509.0,190.2557,190.9208,190.2557,190.4682,2509.0
2022-03-17 09:50:00,206.68,206.75,205.04,205.2,7512.0,190.9116,190.9762,189.3967,189.5445,7512.0
2022-03-17 09:55:00,205.07,205.57,204.93,205.52,8987.0,189.4244,189.8862,189.2951,189.8401,8987.0
2022-03-17 10:00:00,205.31,205.85,205.3,205.61,1997.0,189.6461,190.1449,189.6368,189.9232,1997.0
2022-03-17 10:05:00,205.46,205.68,205.31,205.67,2692.0,189.7846,189.9879,189.6461,189.9786,2692.0
2022-03-17 10:10:00,205.5,206.21,205.25,206.11,5292.0,189.8216,190.4774,189.5907,190.385,5292.0
2022-03-17 10:15:00,205.88,206.37,205.88,206.2,5063.0,190.1726,190.6252,190.1726,190.4682,5063.0
2022-03-17 10:20:00,206.1,206.1,205.71,205.88,2992.0,190.3758,190.3758,190.0156,190.1726,2992.0
2022-03-17 10:25:00,205.85,206.04,205.77,205.89,3709.0,190.1449,190.3204,190.071,190.1818,3709.0
2022-03-17 10:30:00,205.88,206.21,205.66,205.72,6070.0,190.1726,190.4774,189.9694,190.0248,6070.0
2022-03-17 10:35:00,205.77,206.11,205.72,206.1,2651.0,190.071,190.385,190.0248,190.3758,2651.0
2022-03-17 10:40:00,205.97,206.48,205.8,206.37,5083.0,190.2557,190.7268,190.0987,190.6252,5083.0
2022-03-17 10:45:00,206.48,206.5,206.28,206.28,6325.0,190.7268,190.7453,190.5421,190.5421,6325.0
2022-03-17 10:50:00,206.28,206.62,206.28,206.47,5611.0,190.5421,190.8561,190.5421,190.7176,5611.0
2022-03-17 10:55:00,206.47,206.87,206.4,206.67,11308.0,190.7176,191.0871,190.6529,190.9023,11308.0
2022-03-17 11:00:00,206.74,206.89,206.6,206.7,6218.0,190.967,191.1055,190.8377,190.93,6218.0
2022-03-17 11:05:00,206.59,206.78,206.52,206.71,4850.0,190.8284,191.0039,190.7638,190.9393,4850.0
2022-03-17 11:10:00,206.69,206.97,206.57,206.64,4703.0,190.9208,191.1794,190.81,190.8746,4703.0
2022-03-17 11:15:00,206.7,206.76,206.48,206.59,2250.0,190.93,190.9855,190.7268,190.8284,2250.0
2022-03-17 11:20:00,206.58,206.83,206.48,206.83,5153.0,190.8192,191.0501,190.7268,191.0501,5153.0
2022-03-17 11:25:00,206.72,206.8,206.63,206.65,1616.0,190.9485,191.0224,190.8654,190.8838,1616.0
2022-03-17 11:30:00,206.63,206.83,206.6,206.82,2249.0,190.8654,191.0501,190.8377,191.0409,2249.0
2022-03-17 11:35:00,206.91,207.27,206.91,207.22,3782.0,191.124,191.4565,191.124,191.4104,3782.0
2022-03-17 11:40:00,207.18,207.65,206.95,207.61,12186.0,191.3734,191.8076,191.161,191.7706,12186.0
2022-03-17 11:45:00,207.69,207.85,207.61,207.83,3169.0,191.8445,191.9923,191.7706,191.9738,3169.0
2022-03-17 11:50:00,207.77,207.89,207.5,207.76,4402.0,191.9184,192.0292,191.669,191.9092,4402.0
2022-03-17 11:55:00,207.8,207.86,207.58,207.73,4786.0,191.9461,192.0015,191.7429,191.8814,4786.0
2022-03-17 12:00:00,207.69,207.69,207.26,207.26,3593.0,191.8445,191.8445,191.4473,191.4473,3593.0
2022-03-17 12:05:00,207.13,207.44,207.03,207.17,3705.0,191.3272,191.6136,191.2349,191.3642,3705.0
2022-03-17 12:10:00,207.12,207.23,206.92,207.02,5482.0,191.318,191.4196,191.1332,191.2256,5482.0
2022-03-17 12:15:00,207.02,207.62,207.01,207.62,4902.0,191.2256,191.7798,191.2164,191.7798,4902.0
2022-03-17 12:20:00,207.75,208.39,207.7,208.03,11957.0,191.8999,192.4911,191.8537,192.1586,11957.0
2022-03-17 12:25:00,208.09,208.17,207.76,207.83,2240.0,192.214,192.2879,191.9092,191.9738,2240.0
2022-03-17 12:30:00,207.92,207.98,207.67,207.79,3179.0,192.057,192.1124,191.826,191.9369,3179.0
2022-03-17 12:35:00,207.79,207.86,207.56,207.61,2500.0,191.9369,192.0015,191.7244,191.7706,2500.0
2022-03-17 12:40:00,207.61,207.7,207.3,207.3,4596.0,191.7706,191.8537,191.4843,191.4843,4596.0
2022-03-17 12:45:00,207.33,207.5,207.29,207.3,5335.0,191.512,191.669,191.475,191.4843,5335.0
2022-03-17 12:50:00,207.4,207.55,207.3,207.54,4063.0,191.5766,191.7152,191.4843,191.7059,4063.0
2022-03-17 12:55:00,207.45,207.57,207.33,207.55,6035.0,191.6228,191.7337,191.512,191.7152,6035.0
2022-03-17 13:00:00,207.58,207.58,207.36,207.45,3057.0,191.7429,191.7429,191.5397,191.6228,3057.0
2022-03-17 13:05:00,207.53,207.65,207.32,207.45,4769.0,191.6967,191.8076,191.5027,191.6228,4769.0
2022-03-17 13:10:00,207.3,207.35,207.19,207.2,3500.0,191.4843,191.5304,191.3826,191.3919,3500.0
2022-03-17 13:15:00,207.26,207.46,207.24,207.35,3394.0,191.4473,191.632,191.4288,191.5304,3394.0
2022-03-17 13:20:00,207.45,207.54,207.34,207.5,2241.0,191.6228,191.7059,191.5212,191.669,2241.0
2022-03-17 13:25:00,207.44,207.63,207.42,207.6,3003.0,191.6136,191.7891,191.5951,191.7614,3003.0
2022-03-17 13:30:00,207.61,207.78,207.46,207.66,3784.0,191.7706,191.9276,191.632,191.8168,3784.0
2022-03-17 13:35:00,207.69,207.72,207.48,207.53,4842.0,191.8445,191.8722,191.6505,191.6967,4842.0
2022-03-17 13:40:00,207.58,207.87,207.53,207.68,5012.0,191.7429,192.0108,191.6967,191.8353,5012.0
2022-03-17 13:45:00,207.65,207.74,207.61,207.67,2512.0,191.8076,191.8907,191.7706,191.826,2512.0
2022-03-17 13:50:00,207.61,207.67,207.45,207.5,4030.0,191.7706,191.826,191.6228,191.669,4030.0
2022-03-17 13:55:00,207.41,207.44,207.15,207.27,6595.0,191.5859,191.6136,191.3457,191.4565,6595.0
2022-03-17 14:00:00,207.12,207.16,206.92,207.03,5851.0,191.318,191.3549,191.1332,191.2349,5851.0
2022-03-17 14:05:00,206.99,207.12,206.82,206.82,6788.0,191.1979,191.318,191.0409,191.0409,6788.0
2022-03-17 14:10:00,206.73,206.97,206.72,206.81,3791.0,190.9577,191.1794,190.9485,191.0316,3791.0
2022-03-17 14:15:00,206.84,206.84,206.5,206.55,6236.0,191.0594,191.0594,190.7453,190.7915,6236.0
2022-03-17 14:20:00,206.51,206.63,206.33,206.37,8119.0,190.7545,190.8654,190.5883,190.6252,8119.0
2022-03-17 14:25:00,206.35,206.46,206.23,206.3,3612.0,190.6067,190.7083,190.4959,190.5605,3612.0
2022-03-17 14:30:00,206.36,206.44,206.32,206.39,4070.0,190.616,190.6899,190.579,190.6437,4070.0
2022-03-17 14:35:00,206.39,206.46,206.07,206.15,5101.0,190.6437,190.7083,190.3481,190.422,5101.0
2022-03-17 14:40:00,206.1,206.16,205.93,206.1,6039.0,190.3758,190.4312,190.2188,190.3758,6039.0
2022-03-17 14:45:00,206.14,206.29,206.0,206.29,3697.0,190.4128,190.5513,190.2834,190.5513,3697.0
2022-03-17 14:50:00,206.29,206.35,205.73,205.73,3154.0,190.5513,190.6067,190.034,190.034,3154.0
2022-03-17 14:55:00,205.81,206.04,205.61,206.03,4709.0,190.1079,190.3204,189.9232,190.3111,4709.0
2022-03-17 15:00:00,205.93,205.97,205.76,205.76,3766.0,190.2188,190.2557,190.0617,190.0617,3766.0
2022-03-17 15:05:00,205.79,205.79,205.44,205.58,4675.0,190.0895,190.0895,189.7662,189.8955,4675.0
2022-03-17 15:10:00,205.52,205.57,205.27,205.41,7123.0,189.8401,189.8862,189.6091,189.7385,7123.0
2022-03-17 15:15:00,205.41,205.46,205.23,205.39,5549.0,189.7385,189.7846,189.5722,189.72,5549.0
2022-03-17 15:20:00,205.4,205.47,205.2,205.2,5119.0,189.7292,189.7939,189.5445,189.5445,5119.0
2022-03-17 15:25:00,205.26,205.42,205.18,205.28,6363.0,189.5999,189.7477,189.526,189.6184,6363.0
2022-03-17 15:30:00,205.3,205.3,205.09,205.2,10715.0,189.6368,189.6368,189.4429,189.5445,10715.0
2022-03-17 15:35:00,205.18,205.8,205.17,205.8,19723.0,189.526,190.0987,189.5168,190.0987,19723.0
2022-03-17 15:40:00,205.79,206.16,205.79,205.92,21951.0,190.0895,190.4312,190.0895,190.2095,21951.0
2022-03-17 15:45:00,205.92,206.25,205.91,206.25,19526.0,190.2095,190.5144,190.2003,190.5144,19526.0
2022-03-17 15:50:00,206.23,206.36,206.03,206.28,39535.0,190.4959,190.616,190.3111,190.5421,39535.0
2022-03-17 15:55:00,206.25,206.74,206.13,206.72,88946.0,190.5144,190.967,190.4035,190.9485,88946.0
2022-03-18 09:30:00,206.99,206.99,205.31,206.53,116665.0,191.1979,191.1979,189.6461,190.773,116665.0
2022-03-18 09:35:00,206.9,207.06,206.72,206.73,2825.0,191.1148,191.2626,190.9485,190.9577,2825.0
2022-03-18 09:40:00,206.62,206.8,206.11,206.37,6537.0,190.8561,191.0224,190.385,190.6252,6537.0
2022-03-18 09:45:00,206.3,206.56,206.21,206.53,6994.0,190.5605,190.8007,190.4774,190.773,6994.0
2022-03-18 09:50:00,206.52,206.67,206.26,206.58,7176.0,190.7638,190.9023,190.5236,190.8192,7176.0
2022-03-18 09:55:00,206.39,206.48,205.76,205.95,4925.0,190.6437,190.7268,190.0617,190.2373,4925.0
2022-03-18 10:00:00,206.1,206.1,205.45,205.56,6320.0,190.3758,190.3758,189.7754,189.877,6320.0
2022-03-18 10:05:00,205.49,205.68,205.08,205.08,3570.0,189.8123,189.9879,189.4336,189.4336,3570.0
2022-03-18 10:10:00,205.3,205.31,204.99,204.99,11868.0,189.6368,189.6461,189.3505,189.3505,11868.0
2022-03-18 10:15:00,204.98,205.03,204.51,204.97,4966.0,189.3413,189.3874,188.9071,189.332,4966.0
2022-03-18 10:20:00,205.1,205.24,204.9,204.99,5600.0,189.4521,189.5814,189.2674,189.3505,5600.0
2022-03-18 10:25:00,204.99,205.14,204.74,204.76,6451.0,189.3505,189.4891,189.1196,189.138,6451.0
2022-03-18 10:30:00,204.75,205.73,204.75,205.73,4159.0,189.1288,190.034,189.1288,190.034,4159.0
2022-03-18 10:35:00,205.61,205.8,205.59,205.8,3812.0,189.9232,190.0987,189.9047,190.0987,3812.0
2022-03-18 10:40:00,205.83,206.0,205.63,205.7,5999.0,190.1264,190.2834,189.9417,190.0063,5999.0
2022-03-18 10:45:00,205.56,205.64,205.35,205.52,3576.0,189.877,189.9509,189.683,189.8401,3576.0
2022-03-18 10:50:00,205.55,205.86,205.34,205.68,6748.0,189.8678,190.1541,189.6738,189.9879,6748.0
2022-03-18 10:55:00,205.82,205.83,205.37,205.55,4716.0,190.1172,190.1264,189.7015,189.8678,4716.0
2022-03-18 11:00:00,205.54,205.58,205.29,205.34,5580.0,189.8585,189.8955,189.6276,189.6738,5580.0
2022-03-18 11:05:00,205.25,205.41,205.2,205.27,4412.0,189.5907,189.7385,189.5445,189.6091,4412.0
2022-03-18 11:10:00,205.23,205.57,205.23,205.4,12267.0,189.5722,189.8862,189.5722,189.7292,12267.0
2022-03-18 11:15:00,205.44,205.44,205.18,205.29,3257.0,189.7662,189.7662,189.526,189.6276,3257.0
2022-03-18 11:20:00,205.23,205.23,204.95,204.95,8194.0,189.5722,189.5722,189.3135,189.3135,8194.0
2022-03-18 11:25:00,204.94,205.25,204.85,205.06,4420.0,189.3043,189.5907,189.2212,189.4152,4420.0
2022-03-18 11:30:00,204.97,205.06,204.92,205.05,929.0,189.332,189.4152,189.2858,189.4059,929.0
2022-03-18 11:35:00,204.97,205.17,204.96,204.99,2725.0,189.332,189.5168,189.3228,189.3505,2725.0
2022-03-18 11:40:00,204.85,204.85,204.7,204.7,1330.0,189.2212,189.2212,189.0826,189.0826,1330.0
2022-03-18 11:45:00,204.69,204.7,204.63,204.7,822.0,189.0734,189.0826,189.018,189.0826,822.0
2022-03-18 11:50:00,204.79,204.85,204.55,204.55,1599.0,189.1658,189.2212,188.9441,188.9441,1599.0
2022-03-18 11:55:00,204.59,204.79,204.59,204.79,1786.0,188.981,189.1658,188.981,189.1658,1786.0
2022-03-18 12:00:00,204.61,204.8,204.59,204.64,1874.0,188.9995,189.175,188.981,189.0272,1874.0
2022-03-18 12:05:00,204.59,204.78,204.53,204.71,1340.0,188.981,189.1565,188.9256,189.0919,1340.0
2022-03-18 12:10:00,204.77,205.1,204.77,204.93,3506.0,189.1473,189.4521,189.1473,189.2951,3506.0
2022-03-18 12:15:00,204.93,204.95,204.75,204.75,1459.0,189.2951,189.3135,189.1288,189.1288,1459.0
2022-03-18 12:20:00,204.71,204.81,204.6,204.8,2865.0,189.0919,189.1842,188.9902,189.175,2865.0
2022-03-18 12:25:00,204.87,204.93,204.72,204.91,4105.0,189.2397,189.2951,189.1011,189.2766,4105.0
2022-03-18 12:30:00,204.91,205.06,204.84,205.04,3443.0,189.2766,189.4152,189.2119,189.3967,3443.0
2022-03-18 12:35:00,205.05,205.16,205.04,205.05,2315.0,189.4059,189.5075,189.3967,189.4059,2315.0
2022-03-18 12:40:00,205.0,205.0,204.87,204.87,400.0,189.3597,189.3597,189.2397,189.2397,400.0
2022-03-18 12:45:00,204.72,204.72,204.54,204.59,1283.0,189.1011,189.1011,188.9348,188.981,1283.0
2022-03-18 12:50:00,204.56,204.73,204.56,204.64,800.0,188.9533,189.1103,188.9533,189.0272,800.0
2022-03-18 12:55:00,204.65,204.68,204.52,204.52,1022.0,189.0364,189.0641,188.9164,188.9164,1022.0
2022-03-18 13:00:00,204.44,204.45,204.17,204.17,2300.0,188.8425,188.8517,188.5931,188.5931,2300.0
2022-03-18 13:05:00,204.19,204.82,204.18,204.82,5188.0,188.6115,189.1935,188.6023,189.1935,5188.0
2022-03-18 13:10:00,204.73,204.78,204.62,204.77,3911.0,189.1103,189.1565,189.0087,189.1473,3911.0
2022-03-18 13:15:00,204.7,204.93,204.7,204.74,1475.0,189.0826,189.2951,189.0826,189.1196,1475.0
2022-03-18 13:20:00,204.73,204.73,204.68,204.7,500.0,189.1103,189.1103,189.0641,189.0826,500.0
2022-03-18 13:25:00,204.8,204.87,204.77,204.77,386.0,189.175,189.2397,189.1473,189.1473,386.0
2022-03-18 13:30:00,204.77,204.77,204.44,204.54,1824.0,189.1473,189.1473,188.8425,188.9348,1824.0
2022-03-18 13:35:00,204.51,204.74,204.43,204.68,2594.0,188.9071,189.1196,188.8332,189.0641,2594.0
2022-03-18 13:40:00,204.64,204.73,204.63,204.73,1259.0,189.0272,189.1103,189.018,189.1103,1259.0
2022-03-18 13:45:00,204.78,204.85,204.78,204.8,1278.0,189.1565,189.2212,189.1565,189.175,1278.0
2022-03-18 13:50:00,204.82,204.82,204.59,204.59,2130.0,189.1935,189.1935,188.981,188.981,2130.0
2022-03-18 13:55:00,204.69,204.73,204.47,204.6,5181.0,189.0734,189.1103,188.8702,188.9902,5181.0
2022-03-18 14:00:00,204.61,204.67,204.39,204.41,1601.0,188.9995,189.0549,188.7963,188.8147,1601.0
2022-03-18 14:05:00,204.38,204.45,204.38,204.45,2246.0,188.787,188.8517,188.787,188.8517,2246.0
2022-03-18 14:10:00,204.58,204.83,204.58,204.66,5061.0,188.9718,189.2027,188.9718,189.0457,5061.0
2022-03-18 14:15:00,204.63,204.66,204.45,204.53,6475.0,189.018,189.0457,188.8517,188.9256,6475.0
2022-03-18 14:20:00,204.51,204.61,204.42,204.61,2353.0,188.9071,188.9995,188.824,188.9995,2353.0
2022-03-18 14:25:00,204.58,204.62,204.49,204.62,1711.0,188.9718,189.0087,188.8886,189.0087,1711.0
2022-03-18 14:30:00,204.64,204.79,204.53,204.7,5318.0,189.0272,189.1658,188.9256,189.0826,5318.0
2022-03-18 14:35:00,204.65,204.71,204.49,204.49,6416.0,189.0364,189.0919,188.8886,188.8886,6416.0
2022-03-18 14:40:00,204.52,204.66,204.4,204.4,13694.0,188.9164,189.0457,188.8055,188.8055,13694.0
2022-03-18 14:45:00,204.47,204.67,204.4,204.67,7683.0,188.8702,189.0549,188.8055,189.0549,7683.0
2022-03-18 14:50:00,204.71,205.03,204.68,204.98,8856.0,189.0919,189.3874,189.0641,189.3413,8856.0
2022-03-18 14:55:00,205.02,205.32,204.92,205.2,5144.0,189.3782,189.6553,189.2858,189.5445,5144.0
2022-03-18 15:00:00,205.27,205.77,205.2,205.73,8152.0,189.6091,190.071,189.5445,190.034,8152.0
2022-03-18 15:05:00,205.7,205.73,205.31,205.53,17466.0,190.0063,190.034,189.6461,189.8493,17466.0
2022-03-18 15:10:00,205.5,205.56,205.21,205.34,12833.0,189.8216,189.877,189.5537,189.6738,12833.0
2022-03-18 15:15:00,205.31,205.35,205.14,205.27,6611.0,189.6461,189.683,189.4891,189.6091,6611.0
2022-03-18 15:20:00,205.34,205.6,205.32,205.59,5252.0,189.6738,189.914,189.6553,189.9047,5252.0
2022-03-18 15:25:00,205.55,205.66,205.44,205.62,9200.0,189.8678,189.9694,189.7662,189.9324,9200.0
2022-03-18 15:30:00,205.55,206.08,205.5,206.08,13744.0,189.8678,190.3573,189.8216,190.3573,13744.0
2022-03-18 15:35:00,206.07,206.23,205.89,206.06,23133.0,190.3481,190.4959,190.1818,190.3389,23133.0
2022-03-18 15:40:00,206.06,206.4,206.06,206.35,9116.0,190.3389,190.6529,190.3389,190.6067,9116.0
2022-03-18 15:45:00,206.32,206.67,206.32,206.67,24287.0,190.579,190.9023,190.579,190.9023,24287.0
2022-03-18 15:50:00,206.58,206.85,206.23,206.35,36638.0,190.8192,191.0686,190.4959,190.6067,36638.0
2022-03-18 15:55:00,206.45,206.86,206.23,206.73,93279.0,190.6991,191.0778,190.4959,190.9577,93279.0
2022-03-21 09:30:00,207.33,208.27,207.33,208.01,10407.0,191.512,192.3803,191.512,192.1401,10407.0
2022-03-21 09:35:00,208.06,209.3,208.06,208.66,4634.0,192.1863,193.3317,192.1863,192.7405,4634.0
2022-03-21 09:40:00,208.65,208.89,207.97,208.2,3038.0,192.7313,192.9529,192.1031,192.3156,3038.0
2022-03-21 09:45:00,207.8,209.36,207.8,209.19,3390.0,191.9461,193.3871,191.9461,193.2301,3390.0
2022-03-21 09:50:00,209.23,209.65,209.02,209.43,4100.0,193.267,193.655,193.073,193.4517,4100.0
2022-03-21 09:55:00,209.62,209.62,209.08,209.08,1561.0,193.6273,193.6273,193.1285,193.1285,1561.0
2022-03-21 10:00:00,209.01,209.12,208.7,208.89,3577.0,193.0638,193.1654,192.7774,192.9529,3577.0
2022-03-21 10:05:00,209.03,209.35,209.03,209.17,2039.0,193.0823,193.3779,193.0823,193.2116,2039.0
2022-03-21 10:10:00,208.96,209.33,208.92,209.31,3855.0,193.0176,193.3594,192.9807,193.3409,3855.0
2022-03-21 10:15:00,209.16,209.22,208.98,208.99,3800.0,193.2023,193.2578,193.0361,193.0453,3800.0
2022-03-21 10:20:00,209.09,209.15,208.76,208.85,3481.0,193.1377,193.1931,192.8329,192.916,3481.0
2022-03-21 10:25:00,208.98,209.34,208.98,209.34,3501.0,193.0361,193.3686,193.0361,193.3686,3501.0
2022-03-21 10:30:00,209.39,209.41,208.91,208.91,2760.0,193.4148,193.4333,192.9714,192.9714,2760.0
2022-03-21 10:35:00,209.17,209.26,208.71,208.73,3848.0,193.2116,193.2947,192.7867,192.8052,3848.0
2022-03-21 10:40:00,208.61,208.7,208.52,208.62,2373.0,192.6943,192.7774,192.6112,192.7035,2373.0
2022-03-21 10:45:00,208.51,208.62,208.27,208.27,3634.0,192.6019,192.7035,192.3803,192.3803,3634.0
2022-03-21 10:50:00,208.27,208.34,208.0,208.34,12506.0,192.3803,192.4449,192.1308,192.4449,12506.0
2022-03-21 10:55:00,208.3,208.55,208.27,208.49,5982.0,192.408,192.6389,192.3803,192.5835,5982.0
2022-03-21 11:00:00,208.55,208.59,208.32,208.52,3036.0,192.6389,192.6758,192.4264,192.6112,3036.0
2022-03-21 11:05:00,208.48,208.58,208.3,208.3,2769.0,192.5742,192.6666,192.408,192.408,2769.0
2022-03-21 11:10:00,208.33,208.44,207.95,208.08,3001.0,192.4357,192.5373,192.0847,192.2047,3001.0
2022-03-21 11:15:00,208.17,208.27,207.86,207.87,1774.0,192.2879,192.3803,192.0015,192.0108,1774.0
2022-03-21 11:20:00,207.72,207.85,207.57,207.76,5764.0,191.8722,191.9923,191.7337,191.9092,5764.0
2022-03-21 11:25:00,207.7,207.77,207.41,207.6,3111.0,191.8537,191.9184,191.5859,191.7614,3111.0
2022-03-21 11:30:00,207.7,208.0,207.68,207.89,7935.0,191.8537,192.1308,191.8353,192.0292,7935.0
2022-03-21 11:35:00,207.93,207.93,207.48,207.55,4592.0,192.0662,192.0662,191.6505,191.7152,4592.0
2022-03-21 11:40:00,207.57,207.58,207.18,207.18,2595.0,191.7337,191.7429,191.3734,191.3734,2595.0
2022-03-21 11:45:00,207.26,207.36,207.16,207.18,3325.0,191.4473,191.5397,191.3549,191.3734,3325.0
2022-03-21 11:50:00,207.26,207.29,207.1,207.18,3675.0,191.4473,191.475,191.2995,191.3734,3675.0
2022-03-21 11:55:00,207.11,207.12,206.91,206.91,2052.0,191.3088,191.318,191.124,191.124,2052.0
2022-03-21 12:00:00,207.07,207.38,207.06,207.21,3280.0,191.2718,191.5582,191.2626,191.4011,3280.0
2022-03-21 12:05:00,207.25,207.32,207.19,207.3,2199.0,191.4381,191.5027,191.3826,191.4843,2199.0
2022-03-21 12:10:00,207.32,207.34,207.15,207.15,1405.0,191.5027,191.5212,191.3457,191.3457,1405.0
2022-03-21 12:15:00,207.15,207.4,207.15,207.33,2994.0,191.3457,191.5766,191.3457,191.512,2994.0
2022-03-21 12:20:00,207.28,207.3,207.18,207.18,1002.0,191.4658,191.4843,191.3734,191.3734,1002.0
2022-03-21 12:25:00,207.13,207.13,206.92,207.04,4541.0,191.3272,191.3272,191.1332,191.2441,4541.0
2022-03-21 12:30:00,206.9,206.9,206.53,206.74,4854.0,191.1148,191.1148,190.773,190.967,4854.0
2022-03-21 12:35:00,206.63,206.95,206.6,206.95,2700.0,190.8654,191.161,190.8377,191.161,2700.0
2022-03-21 12:40:00,206.88,206.99,206.82,206.9,2916.0,191.0963,191.1979,191.0409,191.1148,2916.0
2022-03-21 12:45:00,207.01,207.01,206.71,206.72,1100.0,191.2164,191.2164,190.9393,190.9485,1100.0
2022-03-21 12:50:00,206.77,206.77,206.47,206.47,1800.0,190.9947,190.9947,190.7176,190.7176,1800.0
2022-03-21 12:55:00,206.41,206.76,206.39,206.76,2748.0,190.6622,190.9855,190.6437,190.9855,2748.0
2022-03-21 13:00:00,206.63,206.79,206.58,206.78,1943.0,190.8654,191.0132,190.8192,191.0039,1943.0
2022-03-21 13:05:00,206.73,207.03,206.73,207.03,1867.0,190.9577,191.2349,190.9577,191.2349,1867.0
2022-03-21 13:10:00,206.73,207.01,206.73,207.01,734.0,190.9577,191.2164,190.9577,191.2164,734.0
2022-03-21 13:15:00,206.92,207.03,206.82,206.97,2202.0,191.1332,191.2349,191.0409,191.1794,2202.0
2022-03-21 13:20:00,206.92,207.16,206.84,207.16,1000.0,191.1332,191.3549,191.0594,191.3549,1000.0
2022-03-21 13:25:00,207.1,207.25,207.05,207.05,2393.0,191.2995,191.4381,191.2533,191.2533,2393.0
2022-03-21 13:30:00,207.05,207.19,207.02,207.05,1899.0,191.2533,191.3826,191.2256,191.2533,1899.0
2022-03-21 13:35:00,206.92,207.3,206.91,207.3,4136.0,191.1332,191.4843,191.124,191.4843,4136.0
2022-03-21 13:40:00,207.35,207.35,207.05,207.16,3170.0,191.5304,191.5304,191.2533,191.3549,3170.0
2022-03-21 13:45:00,207.21,207.26,207.19,207.26,1462.0,191.4011,191.4473,191.3826,191.4473,1462.0
2022-03-21 13:50:00,207.17,207.35,207.17,207.34,3037.0,191.3642,191.5304,191.3642,191.5212,3037.0
2022-03-21 13:55:00,207.32,207.44,207.32,207.42,2907.0,191.5027,191.6136,191.5027,191.5951,2907.0
2022-03-21 14:00:00,207.34,207.52,207.34,207.48,3721.0,191.5212,191.6875,191.5212,191.6505,3721.0
2022-03-21 14:05:00,207.45,207.58,207.35,207.53,2618.0,191.6228,191.7429,191.5304,191.6967,2618.0
2022-03-21 14:10:00,207.53,207.71,207.47,207.54,3316.0,191.6967,191.863,191.6413,191.7059,3316.0
2022-03-21 14:15:00,207.56,207.6,207.47,207.59,3100.0,191.7244,191.7614,191.6413,191.7521,3100.0
2022-03-21 14:20:00,207.6,207.73,207.55,207.65,3027.0,191.7614,191.8814,191.7152,191.8076,3027.0
2022-03-21 14:25:00,207.64,207.66,207.44,207.65,3772.0,191.7983,191.8168,191.6136,191.8076,3772.0
2022-03-21 14:30:00,207.63,207.8,207.62,207.67,1496.0,191.7891,191.9461,191.7798,191.826,1496.0
2022-03-21 14:35:00,207.65,208.03,207.65,208.01,5897.0,191.8076,192.1586,191.8076,192.1401,5897.0
2022-03-21 14:40:00,208.0,208.12,207.85,207.96,3082.0,192.1308,192.2417,191.9923,192.0939,3082.0
2022-03-21 14:45:00,208.06,208.1,207.9,207.91,3183.0,192.1863,192.2232,192.0385,192.0477,3183.0
2022-03-21 14:50:00,207.9,207.95,207.67,207.71,4737.0,192.0385,192.0847,191.826,191.863,4737.0
2022-03-21 14:55:00,207.71,207.72,207.5,207.62,4536.0,191.863,191.8722,191.669,191.7798,4536.0
2022-03-21 15:00:00,207.63,207.75,207.58,207.7,1980.0,191.7891,191.8999,191.7429,191.8537,1980.0
2022-03-21 15:05:00,207.71,207.88,207.7,207.78,4138.0,191.863,192.02,191.8537,191.9276,4138.0
2022-03-21 15:10:00,207.8,207.84,207.58,207.84,2092.0,191.9461,191.9831,191.7429,191.9831,2092.0
2022-03-21 15:15:00,207.83,207.91,207.75,207.86,2788.0,191.9738,192.0477,191.8999,192.0015,2788.0
2022-03-21 15:20:00,207.77,207.96,207.77,207.91,2057.0,191.9184,192.0939,191.9184,192.0477,2057.0
2022-03-21 15:25:00,208.0,208.14,207.94,208.05,3941.0,192.1308,192.2602,192.0754,192.177,3941.0
2022-03-21 15:30:00,208.11,208.21,208.02,208.1,5953.0,192.2325,192.3248,192.1493,192.2232,5953.0
2022-03-21 15:35:00,208.14,208.23,208.02,208.07,6151.0,192.2602,192.3433,192.1493,192.1955,6151.0
2022-03-21 15:40:00,208.08,208.13,207.93,208.03,7531.0,192.2047,192.2509,192.0662,192.1586,7531.0
2022-03-21 15:45:00,208.04,208.46,208.01,208.34,14906.0,192.1678,192.5558,192.1401,192.4449,14906.0
2022-03-21 15:50:00,208.37,208.53,208.08,208.16,18678.0,192.4726,192.6204,192.2047,192.2786,18678.0
2022-03-21 15:55:00,208.1,208.4,208.01,208.27,40702.0,192.2232,192.5003,192.1401,192.3803,40702.0
2022-03-22 09:30:00,208.35,208.56,207.65,207.65,7174.0,192.4541,192.6481,191.8076,191.8076,7174.0
2022-03-22 09:35:00,207.64,207.66,206.66,206.96,8813.0,191.7983,191.8168,190.8931,191.1702,8813.0
2022-03-22 09:40:00,206.96,206.96,206.96,206.96,0.0,191.1702,191.1702,191.1702,191.1702,0.0
2022-03-22 09:45:00,208.18,208.2,207.87,208.19,720.0,192.2971,192.3156,192.0108,192.3064,720.0
2022-03-22 09:50:00,208.09,208.09,207.39,207.39,1077.0,192.214,192.214,191.5674,191.5674,1077.0
2022-03-22 09:55:00,207.39,207.39,207.11,207.12,600.0,191.5674,191.5674,191.3088,191.318,600.0
2022-03-22 10:00:00,207.0,207.26,206.88,206.88,2748.0,191.2071,191.4473,191.0963,191.0963,2748.0
2022-03-22 10:05:00,206.99,207.23,206.84,207.12,3549.0,191.1979,191.4196,191.0594,191.318,3549.0
2022-03-22 10:10:00,207.03,207.19,207.02,207.19,1000.0,191.2349,191.3826,191.2256,191.3826,1000.0
2022-03-22 10:15:00,207.42,207.42,206.91,207.06,1198.0,191.5951,191.5951,191.124,191.2626,1198.0
2022-03-22 10:20:00,207.06,207.15,206.93,207.12,5404.0,191.2626,191.3457,191.1425,191.318,5404.0
2022-03-22 10:25:00,207.17,207.46,207.07,207.46,8150.0,191.3642,191.632,191.2718,191.632,8150.0
2022-03-22 10:30:00,207.26,207.26,206.87,207.11,2447.0,191.4473,191.4473,191.0871,191.3088,2447.0
2022-03-22 10:35:00,207.02,207.35,207.02,207.35,2028.0,191.2256,191.5304,191.2256,191.5304,2028.0
2022-03-22 10:40:00,207.3,207.5,207.27,207.42,1000.0,191.4843,191.669,191.4565,191.5951,1000.0
2022-03-22 10:45:00,207.3,207.32,206.93,207.13,3288.0,191.4843,191.5027,191.1425,191.3272,3288.0
2022-03-22 10:50:00,207.18,207.41,207.18,207.22,2442.0,191.3734,191.5859,191.3734,191.4104,2442.0
2022-03-22 10:55:00,207.21,207.29,207.1,207.19,1905.0,191.4011,191.475,191.2995,191.3826,1905.0
2022-03-22 11:00:00,207.16,207.36,207.05,207.05,3275.0,191.3549,191.5397,191.2533,191.2533,3275.0
2022-03-22 11:05:00,207.16,207.27,207.08,207.19,2600.0,191.3549,191.4565,191.281,191.3826,2600.0
2022-03-22 11:10:00,207.29,207.56,207.25,207.44,5153.0,191.475,191.7244,191.4381,191.6136,5153.0
2022-03-22 11:15:00,207.45,207.6,207.34,207.6,1700.0,191.6228,191.7614,191.5212,191.7614,1700.0
2022-03-22 11:20:00,207.51,207.6,207.25,207.47,5244.0,191.6782,191.7614,191.4381,191.6413,5244.0
2022-03-22 11:25:00,207.38,207.43,207.13,207.2,2908.0,191.5582,191.6043,191.3272,191.3919,2908.0
2022-03-22 11:30:00,207.28,207.53,207.1,207.1,3282.0,191.4658,191.6967,191.2995,191.2995,3282.0
2022-03-22 11:35:00,207.13,207.23,207.09,207.17,4101.0,191.3272,191.4196,191.2903,191.3642,4101.0
2022-03-22 11:40:00,207.15,207.16,206.56,206.78,5488.0,191.3457,191.3549,190.8007,191.0039,5488.0
2022-03-22 11:45:00,206.74,207.0,206.7,207.0,2798.0,190.967,191.2071,190.93,191.2071,2798.0
2022-03-22 11:50:00,207.06,207.06,206.89,206.9,2148.0,191.2626,191.2626,191.1055,191.1148,2148.0
2022-03-22 11:55:00,206.98,207.12,206.95,207.06,2103.0,191.1887,191.318,191.161,191.2626,2103.0
2022-03-22 12:00:00,207.05,207.38,207.0,207.26,3827.0,191.2533,191.5582,191.2071,191.4473,3827.0
2022-03-22 12:05:00,207.28,207.3,207.09,207.11,3012.0,191.4658,191.4843,191.2903,191.3088,3012.0
2022-03-22 12:10:00,207.05,207.44,207.0,207.43,4386.0,191.2533,191.6136,191.2071,191.6043,4386.0
2022-03-22 12:15:00,207.5,207.64,207.36,207.36,2913.0,191.669,191.7983,191.5397,191.5397,2913.0
2022-03-22 12:20:00,207.46,207.51,207.42,207.51,940.0,191.632,191.6782,191.5951,191.6782,940.0
2022-03-22 12:25:00,207.56,207.75,207.52,207.55,4134.0,191.7244,191.8999,191.6875,191.7152,4134.0
2022-03-22 12:30:00,207.55,207.7,207.41,207.6,4025.0,191.7152,191.8537,191.5859,191.7614,4025.0
2022-03-22 12:35:00,207.56,207.7,207.39,207.57,15313.0,191.7244,191.8537,191.5674,191.7337,15313.0
2022-03-22 12:40:00,207.56,207.56,207.46,207.5,2960.0,191.7244,191.7244,191.632,191.669,2960.0
2022-03-22 12:45:00,207.4,207.54,207.25,207.54,5300.0,191.5766,191.7059,191.4381,191.7059,5300.0
2022-03-22 12:50:00,207.42,207.72,207.42,207.7,4181.0,191.5951,191.8722,191.5951,191.8537,4181.0
2022-03-22 12:55:00,207.65,207.89,207.6,207.89,5114.0,191.8076,192.0292,191.7614,192.0292,5114.0
2022-03-22 13:00:00,208.09,208.21,207.96,208.08,2815.0,192.214,192.3248,192.0939,192.2047,2815.0
2022-03-22 13:05:00,208.18,208.4,208.18,208.32,2014.0,192.2971,192.5003,192.2971,192.4264,2014.0
2022-03-22 13:10:00,208.33,208.51,208.29,208.32,3842.0,192.4357,192.6019,192.3987,192.4264,3842.0
2022-03-22 13:15:00,208.41,208.41,207.9,207.96,3173.0,192.5096,192.5096,192.0385,192.0939,3173.0
2022-03-22 13:20:00,207.9,207.99,207.74,207.99,2800.0,192.0385,192.1216,191.8907,192.1216,2800.0
2022-03-22 13:25:00,208.02,208.04,207.91,207.94,2000.0,192.1493,192.1678,192.0477,192.0754,2000.0
2022-03-22 13:30:00,208.0,208.08,207.9,207.9,2400.0,192.1308,192.2047,192.0385,192.0385,2400.0
2022-03-22 13:35:00,207.83,207.99,207.7,207.73,4280.0,191.9738,192.1216,191.8537,191.8814,4280.0
2022-03-22 13:40:00,207.7,208.09,207.7,207.97,4884.0,191.8537,192.214,191.8537,192.1031,4884.0
2022-03-22 13:45:00,207.98,208.15,207.98,208.04,1529.0,192.1124,192.2694,192.1124,192.1678,1529.0
2022-03-22 13:50:00,208.01,208.06,207.88,207.9,3107.0,192.1401,192.1863,192.02,192.0385,3107.0
2022-03-22 13:55:00,207.87,207.97,207.81,207.92,3169.0,192.0108,192.1031,191.9553,192.057,3169.0
2022-03-22 14:00:00,207.87,208.01,207.8,208.0,1500.0,192.0108,192.1401,191.9461,192.1308,1500.0
2022-03-22 14:05:00,208.03,208.04,207.85,207.97,2794.0,192.1586,192.1678,191.9923,192.1031,2794.0
2022-03-22 14:10:00,207.93,208.13,207.93,208.0,3673.0,192.0662,192.2509,192.0662,192.1308,3673.0
2022-03-22 14:15:00,208.04,208.04,207.64,207.77,1332.0,192.1678,192.1678,191.7983,191.9184,1332.0
2022-03-22 14:20:00,207.88,207.9,207.74,207.9,2342.0,192.02,192.0385,191.8907,192.0385,2342.0
2022-03-22 14:25:00,207.82,207.92,207.74,207.86,2350.0,191.9646,192.057,191.8907,192.0015,2350.0
2022-03-22 14:30:00,207.89,208.12,207.81,207.96,3987.0,192.0292,192.2417,191.9553,192.0939,3987.0
2022-03-22 14:35:00,208.01,208.07,207.97,208.01,2004.0,192.1401,192.1955,192.1031,192.1401,2004.0
2022-03-22 14:40:00,208.02,208.02,207.82,207.92,2364.0,192.1493,192.1493,191.9646,192.057,2364.0
2022-03-22 14:45:00,207.88,208.14,207.81,207.82,8898.0,192.02,192.2602,191.9553,191.9646,8898.0
2022-03-22 14:50:00,207.8,208.1,207.8,207.9,3892.0,191.9461,192.2232,191.9461,192.0385,3892.0
2022-03-22 14:55:00,207.9,207.9,207.72,207.77,1515.0,192.0385,192.0385,191.8722,191.9184,1515.0
2022-03-22 15:00:00,207.7,208.02,207.7,208.02,2516.0,191.8537,192.1493,191.8537,192.1493,2516.0
2022-03-22 15:05:00,207.94,208.03,207.8,207.95,2322.0,192.0754,192.1586,191.9461,192.0847,2322.0
2022-03-22 15:10:00,207.95,208.02,207.83,207.98,4434.0,192.0847,192.1493,191.9738,192.1124,4434.0
2022-03-22 15:15:00,208.11,208.41,208.07,208.24,4871.0,192.2325,192.5096,192.1955,192.3525,4871.0
2022-03-22 15:20:00,208.23,208.4,208.12,208.35,4597.0,192.3433,192.5003,192.2417,192.4541,4597.0
2022-03-22 15:25:00,208.4,208.61,208.32,208.46,5520.0,192.5003,192.6943,192.4264,192.5558,5520.0
2022-03-22 15:30:00,208.47,208.68,208.4,208.68,5031.0,192.565,192.759,192.5003,192.759,5031.0
2022-03-22 15:35:00,208.71,208.72,208.35,208.41,11409.0,192.7867,192.7959,192.4541,192.5096,11409.0
2022-03-22 15:40:00,208.44,208.49,208.24,208.39,9225.0,192.5373,192.5835,192.3525,192.4911,9225.0
2022-03-22 15:45:00,208.39,208.72,208.38,208.71,11888.0,192.4911,192.7959,192.4819,192.7867,11888.0
2022-03-22 15:50:00,208.72,208.72,208.11,208.12,18433.0,192.7959,192.7959,192.2325,192.2417,18433.0
2022-03-22 15:55:00,208.11,208.3,207.94,208.23,49252.0,192.2325,192.408,192.0754,192.3433,49252.0
2022-03-23 09:30:00,208.89,210.22,208.89,210.22,14408.0,192.9529,194.1815,192.9529,194.1815,14408.0
2022-03-23 09:35:00,209.75,210.29,209.7,209.8,2888.0,193.7473,194.2461,193.7012,193.7935,2888.0
2022-03-23 09:40:00,209.68,209.75,209.24,209.24,1147.0,193.6827,193.7473,193.2762,193.2762,1147.0
2022-03-23 09:45:00,209.37,210.0,209.37,210.0,5698.0,193.3963,193.9783,193.3963,193.9783,5698.0
2022-03-23 09:50:00,210.0,210.3,209.91,210.1,1853.0,193.9783,194.2554,193.8951,194.0706,1853.0
2022-03-23 09:55:00,210.07,210.3,209.94,210.08,1734.0,194.0429,194.2554,193.9228,194.0522,1734.0
2022-03-23 10:00:00,210.12,210.26,209.86,209.87,3096.0,194.0891,194.2184,193.8489,193.8582,3096.0
2022-03-23 10:05:00,209.71,209.9,209.46,209.89,4428.0,193.7104,193.8859,193.4795,193.8767,4428.0
2022-03-23 10:10:00,209.86,210.1,209.44,209.44,3000.0,193.8489,194.0706,193.461,193.461,3000.0
2022-03-23 10:15:00,209.26,209.69,208.78,208.98,2043.0,193.2947,193.6919,192.8513,193.0361,2043.0
2022-03-23 10:20:00,208.82,209.18,208.75,208.96,2806.0,192.8883,193.2208,192.8236,193.0176,2806.0
2022-03-23 10:25:00,208.81,209.08,208.67,208.9,3103.0,192.8791,193.1285,192.7497,192.9622,3103.0
2022-03-23 10:30:00,208.91,208.99,208.58,208.68,2200.0,192.9714,193.0453,192.6666,192.759,2200.0
2022-03-23 10:35:00,208.65,208.8,208.32,208.4,2143.0,192.7313,192.8698,192.4264,192.5003,2143.0
2022-03-23 10:40:00,208.34,208.46,208.0,208.01,3833.0,192.4449,192.5558,192.1308,192.1401,3833.0
2022-03-23 10:45:00,208.0,208.23,207.89,208.06,2797.0,192.1308,192.3433,192.0292,192.1863,2797.0
2022-03-23 10:50:00,207.85,207.94,207.38,207.55,4520.0,191.9923,192.0754,191.5582,191.7152,4520.0
2022-03-23 10:55:00,207.64,207.66,207.12,207.26,7638.0,191.7983,191.8168,191.318,191.4473,7638.0
2022-03-23 11:00:00,207.29,207.34,206.97,207.12,3448.0,191.475,191.5212,191.1794,191.318,3448.0
2022-03-23 11:05:00,207.02,207.08,206.91,207.08,3151.0,191.2256,191.281,191.124,191.281,3151.0
2022-03-23 11:10:00,207.15,207.26,206.84,207.24,6926.0,191.3457,191.4473,191.0594,191.4288,6926.0
2022-03-23 11:15:00,207.27,207.61,207.24,207.46,4454.0,191.4565,191.7706,191.4288,191.632,4454.0
2022-03-23 11:20:00,207.35,207.35,207.06,207.3,2422.0,191.5304,191.5304,191.2626,191.4843,2422.0
2022-03-23 11:25:00,207.31,207.31,207.04,207.2,2606.0,191.4935,191.4935,191.2441,191.3919,2606.0
2022-03-23 11:30:00,207.2,207.3,206.97,206.97,882.0,191.3919,191.4843,191.1794,191.1794,882.0
2022-03-23 11:35:00,206.72,206.73,206.56,206.61,2792.0,190.9485,190.9577,190.8007,190.8469,2792.0
2022-03-23 11:40:00,206.67,206.74,206.57,206.68,2005.0,190.9023,190.967,190.81,190.9116,2005.0
2022-03-23 11:45:00,206.78,207.17,206.76,207.04,2202.0,191.0039,191.3642,190.9855,191.2441,2202.0
2022-03-23 11:50:00,206.97,207.24,206.96,206.99,2754.0,191.1794,191.4288,191.1702,191.1979,2754.0
2022-03-23 11:55:00,206.82,206.98,206.75,206.78,1773.0,191.0409,191.1887,190.9762,191.0039,1773.0
2022-03-23 12:00:00,206.88,207.09,206.88,206.89,3716.0,191.0963,191.2903,191.0963,191.1055,3716.0
2022-03-23 12:05:00,206.91,206.91,206.76,206.78,2047.0,191.124,191.124,190.9855,191.0039,2047.0
2022-03-23 12:10:00,206.92,206.92,206.75,206.75,778.0,191.1332,191.1332,190.9762,190.9762,778.0
2022-03-23 12:15:00,206.65,206.77,206.61,206.74,1726.0,190.8838,190.9947,190.8469,190.967,1726.0
2022-03-23 12:20:00,206.74,206.74,206.62,206.73,1440.0,190.967,190.967,190.8561,190.9577,1440.0
2022-03-23 12:25:00,206.84,206.99,206.72,206.99,1170.0,191.0594,191.1979,190.9485,191.1979,1170.0
2022-03-23 12:30:00,206.99,207.06,206.96,207.06,1100.0,191.1979,191.2626,191.1702,191.2626,1100.0
2022-03-23 12:35:00,207.26,207.32,207.1,207.17,2466.0,191.4473,191.5027,191.2995,191.3642,2466.0
2022-03-23 12:40:00,207.36,207.37,207.27,207.29,1308.0,191.5397,191.5489,191.4565,191.475,1308.0
2022-03-23 12:45:00,207.29,207.46,207.18,207.18,2945.0,191.475,191.632,191.3734,191.3734,2945.0
2022-03-23 12:50:00,207.17,207.26,207.03,207.12,1220.0,191.3642,191.4473,191.2349,191.318,1220.0
2022-03-23 12:55:00,207.16,207.19,207.06,207.17,1360.0,191.3549,191.3826,191.2626,191.3642,1360.0
2022-03-23 13:00:00,207.17,207.3,207.12,207.3,1403.0,191.3642,191.4843,191.318,191.4843,1403.0
2022-03-23 13:05:00,207.35,207.41,207.26,207.26,1352.0,191.5304,191.5859,191.4473,191.4473,1352.0
2022-03-23 13:10:00,207.32,207.36,207.05,207.23,1511.0,191.5027,191.5397,191.2533,191.4196,1511.0
2022-03-23 13:15:00,207.31,207.36,207.25,207.3,1252.0,191.4935,191.5397,191.4381,191.4843,1252.0
2022-03-23 13:20:00,207.2,207.45,207.2,207.28,3051.0,191.3919,191.6228,191.3919,191.4658,3051.0
2022-03-23 13:25:00,207.27,207.58,207.24,207.49,2148.0,191.4565,191.7429,191.4288,191.6598,2148.0
2022-03-23 13:30:00,207.48,207.48,207.29,207.4,2166.0,191.6505,191.6505,191.475,191.5766,2166.0
2022-03-23 13:35:00,207.33,207.55,207.33,207.35,1579.0,191.512,191.7152,191.512,191.5304,1579.0
2022-03-23 13:40:00,207.45,207.5,207.34,207.45,3179.0,191.6228,191.669,191.5212,191.6228,3179.0
2022-03-23 13:45:00,207.46,207.59,207.38,207.47,1883.0,191.632,191.7521,191.5582,191.6413,1883.0
2022-03-23 13:50:00,207.49,207.61,207.36,207.49,4240.0,191.6598,191.7706,191.5397,191.6598,4240.0
2022-03-23 13:55:00,207.49,207.51,207.29,207.29,1777.0,191.6598,191.6782,191.475,191.475,1777.0
2022-03-23 14:00:00,207.37,207.58,207.37,207.55,3025.0,191.5489,191.7429,191.5489,191.7152,3025.0
2022-03-23 14:05:00,207.61,207.72,207.56,207.72,2682.0,191.7706,191.8722,191.7244,191.8722,2682.0
2022-03-23 14:10:00,207.66,207.8,207.6,207.68,3311.0,191.8168,191.9461,191.7614,191.8353,3311.0
2022-03-23 14:15:00,207.75,207.79,207.7,207.75,1939.0,191.8999,191.9369,191.8537,191.8999,1939.0
2022-03-23 14:20:00,207.76,207.98,207.71,207.83,4128.0,191.9092,192.1124,191.863,191.9738,4128.0
2022-03-23 14:25:00,207.8,207.95,207.8,207.95,2770.0,191.9461,192.0847,191.9461,192.0847,2770.0
2022-03-23 14:30:00,207.96,207.96,207.77,207.78,1840.0,192.0939,192.0939,191.9184,191.9276,1840.0
2022-03-23 14:35:00,207.7,207.87,207.64,207.69,3637.0,191.8537,192.0108,191.7983,191.8445,3637.0
2022-03-23 14:40:00,207.75,207.85,207.56,207.56,3371.0,191.8999,191.9923,191.7244,191.7244,3371.0
2022-03-23 14:45:00,207.49,207.6,207.43,207.48,4694.0,191.6598,191.7614,191.6043,191.6505,4694.0
2022-03-23 14:50:00,207.53,207.74,207.48,207.7,6335.0,191.6967,191.8907,191.6505,191.8537,6335.0
2022-03-23 14:55:00,207.75,207.9,207.75,207.87,3194.0,191.8999,192.0385,191.8999,192.0108,3194.0
2022-03-23 15:00:00,207.85,208.14,207.76,208.0,3322.0,191.9923,192.2602,191.9092,192.1308,3322.0
2022-03-23 15:05:00,207.95,208.18,207.95,208.14,5882.0,192.0847,192.2971,192.0847,192.2602,5882.0
2022-03-23 15:10:00,208.17,208.21,208.06,208.18,3920.0,192.2879,192.3248,192.1863,192.2971,3920.0
2022-03-23 15:15:00,208.19,208.45,208.18,208.33,5899.0,192.3064,192.5465,192.2971,192.4357,5899.0
2022-03-23 15:20:00,208.32,208.34,208.21,208.26,4234.0,192.4264,192.4449,192.3248,192.371,4234.0
2022-03-23 15:25:00,208.24,208.35,208.21,208.29,8113.0,192.3525,192.4541,192.3248,192.3987,8113.0
2022-03-23 15:30:00,208.26,208.29,208.03,208.13,6663.0,192.371,192.3987,192.1586,192.2509,6663.0
2022-03-23 15:35:00,208.11,208.19,207.85,207.85,5555.0,192.2325,192.3064,191.9923,191.9923,5555.0
2022-03-23 15:40:00,207.88,207.88,207.59,207.74,8913.0,192.02,192.02,191.7521,191.8907,8913.0
2022-03-23 15:45:00,207.79,207.98,207.67,207.68,11879.0,191.9369,192.1124,191.826,191.8353,11879.0
2022-03-23 15:50:00,207.61,207.9,207.61,207.75,13801.0,191.7706,192.0385,191.7706,191.8999,13801.0
2022-03-23 15:55:00,207.78,208.08,207.53,207.71,41717.0,191.9276,192.2047,191.6967,191.863,41717.0
2022-03-24 09:30:00,209.06,209.45,208.11,208.11,5875.0,193.11,193.4702,192.2325,192.2325,5875.0
2022-03-24 09:35:00,208.26,208.85,208.25,208.33,1906.0,192.371,192.916,192.3618,192.4357,1906.0
2022-03-24 09:40:00,208.38,209.0,208.1,208.25,4149.0,192.4819,193.0546,192.2232,192.3618,4149.0
2022-03-24 09:45:00,208.45,209.29,208.41,209.13,4520.0,192.5465,193.3224,192.5096,193.1746,4520.0
2022-03-24 09:50:00,208.92,209.1,208.72,209.1,3845.0,192.9807,193.1469,192.7959,193.1469,3845.0
2022-03-24 09:55:00,208.94,208.99,208.84,208.84,1362.0,192.9991,193.0453,192.9068,192.9068,1362.0
2022-03-24 10:00:00,208.72,208.74,208.34,208.59,4384.0,192.7959,192.8144,192.4449,192.6758,4384.0
2022-03-24 10:05:00,208.61,209.1,208.4,209.1,4354.0,192.6943,193.1469,192.5003,193.1469,4354.0
2022-03-24 10:10:00,209.03,209.77,209.03,209.77,2000.0,193.0823,193.7658,193.0823,193.7658,2000.0
2022-03-24 10:15:00,209.65,209.9,209.64,209.9,2153.0,193.655,193.8859,193.6457,193.8859,2153.0
2022-03-24 10:20:00,209.83,210.06,209.62,210.06,3036.0,193.8212,194.0337,193.6273,194.0337,3036.0
2022-03-24 10:25:00,210.05,210.05,209.7,210.0,2843.0,194.0244,194.0244,193.7012,193.9783,2843.0
2022-03-24 10:30:00,210.03,210.05,209.7,209.73,1464.0,194.006,194.0244,193.7012,193.7289,1464.0
2022-03-24 10:35:00,209.57,209.84,209.55,209.65,2461.0,193.5811,193.8305,193.5626,193.655,2461.0
2022-03-24 10:40:00,209.73,209.8,209.61,209.72,2100.0,193.7289,193.7935,193.618,193.7196,2100.0
2022-03-24 10:45:00,209.69,209.69,209.28,209.44,1225.0,193.6919,193.6919,193.3132,193.461,1225.0
2022-03-24 10:50:00,209.45,209.75,209.45,209.7,5863.0,193.4702,193.7473,193.4702,193.7012,5863.0
2022-03-24 10:55:00,209.62,209.69,209.54,209.66,2171.0,193.6273,193.6919,193.5534,193.6642,2171.0
2022-03-24 11:00:00,209.79,209.9,209.69,209.75,1115.0,193.7843,193.8859,193.6919,193.7473,1115.0
2022-03-24 11:05:00,209.73,209.79,209.43,209.43,1496.0,193.7289,193.7843,193.4517,193.4517,1496.0
2022-03-24 11:10:00,209.23,209.33,209.2,209.23,1732.0,193.267,193.3594,193.2393,193.267,1732.0
2022-03-24 11:15:00,209.33,209.4,209.1,209.23,6834.0,193.3594,193.424,193.1469,193.267,6834.0
2022-03-24 11:20:00,209.27,209.27,208.67,208.67,1124.0,193.304,193.304,192.7497,192.7497,1124.0
2022-03-24 11:25:00,208.68,208.8,208.67,208.8,700.0,192.759,192.8698,192.7497,192.8698,700.0
2022-03-24 11:30:00,208.88,208.94,208.71,208.71,500.0,192.9437,192.9991,192.7867,192.7867,500.0
2022-03-24 11:35:00,208.86,209.04,208.8,209.04,900.0,192.9252,193.0915,192.8698,193.0915,900.0
2022-03-24 11:40:00,209.23,209.54,209.19,209.54,2250.0,193.267,193.5534,193.2301,193.5534,2250.0
2022-03-24 11:45:00,209.51,209.51,209.33,209.38,1801.0,193.5256,193.5256,193.3594,193.4056,1801.0
2022-03-24 11:50:00,209.59,209.76,209.53,209.61,1605.0,193.5995,193.7566,193.5441,193.618,1605.0
2022-03-24 11:55:00,209.8,209.96,209.77,209.93,1075.0,193.7935,193.9413,193.7658,193.9136,1075.0
2022-03-24 12:00:00,209.9,210.12,209.9,210.11,1130.0,193.8859,194.0891,193.8859,194.0799,1130.0
2022-03-24 12:05:00,209.9,209.99,209.79,209.83,2508.0,193.8859,193.969,193.7843,193.8212,2508.0
2022-03-24 12:10:00,209.85,209.85,209.73,209.74,1120.0,193.8397,193.8397,193.7289,193.7381,1120.0
2022-03-24 12:15:00,209.79,209.79,209.48,209.68,2258.0,193.7843,193.7843,193.4979,193.6827,2258.0
2022-03-24 12:20:00,209.61,209.61,209.0,209.01,2590.0,193.618,193.618,193.0546,193.0638,2590.0
2022-03-24 12:25:00,209.12,209.3,209.04,209.14,2338.0,193.1654,193.3317,193.0915,193.1839,2338.0
2022-03-24 12:30:00,209.39,209.61,209.39,209.61,2889.0,193.4148,193.618,193.4148,193.618,2889.0
2022-03-24 12:35:00,209.61,209.88,209.61,209.74,3221.0,193.618,193.8674,193.618,193.7381,3221.0
2022-03-24 12:40:00,209.76,209.81,209.68,209.76,2125.0,193.7566,193.8028,193.6827,193.7566,2125.0
2022-03-24 12:45:00,209.77,209.88,209.7,209.87,1634.0,193.7658,193.8674,193.7012,193.8582,1634.0
2022-03-24 12:50:00,209.87,209.87,209.75,209.84,1682.0,193.8582,193.8582,193.7473,193.8305,1682.0
2022-03-24 12:55:00,209.77,209.88,209.73,209.82,3455.0,193.7658,193.8674,193.7289,193.812,3455.0
2022-03-24 13:00:00,209.83,209.9,209.74,209.84,4095.0,193.8212,193.8859,193.7381,193.8305,4095.0
2022-03-24 13:05:00,209.91,210.08,209.85,210.05,3073.0,193.8951,194.0522,193.8397,194.0244,3073.0
2022-03-24 13:10:00,210.11,210.13,210.06,210.06,1868.0,194.0799,194.0983,194.0337,194.0337,1868.0
2022-03-24 13:15:00,210.03,210.2,210.03,210.16,1900.0,194.006,194.163,194.006,194.1261,1900.0
2022-03-24 13:20:00,210.14,210.17,210.03,210.12,3063.0,194.1076,194.1353,194.006,194.0891,3063.0
2022-03-24 13:25:00,210.18,210.19,210.08,210.11,1902.0,194.1445,194.1538,194.0522,194.0799,1902.0
2022-03-24 13:30:00,210.15,210.39,210.13,210.2,2746.0,194.1168,194.3385,194.0983,194.163,2746.0
2022-03-24 13:35:00,210.21,210.24,210.13,210.16,2349.0,194.1722,194.2,194.0983,194.1261,2349.0
2022-03-24 13:40:00,210.14,210.24,210.06,210.19,4532.0,194.1076,194.2,194.0337,194.1538,4532.0
2022-03-24 13:45:00,210.24,210.49,210.24,210.47,1438.0,194.2,194.4309,194.2,194.4124,1438.0
2022-03-24 13:50:00,210.54,210.58,210.46,210.57,2076.0,194.4771,194.514,194.4032,194.5048,2076.0
2022-03-24 13:55:00,210.56,210.61,210.31,210.34,2948.0,194.4955,194.5417,194.2646,194.2923,2948.0
2022-03-24 14:00:00,210.35,210.4,210.28,210.39,1131.0,194.3016,194.3477,194.2369,194.3385,1131.0
2022-03-24 14:05:00,210.41,210.72,210.4,210.71,2705.0,194.357,194.6433,194.3477,194.6341,2705.0
2022-03-24 14:10:00,210.65,210.98,210.61,210.98,1606.0,194.5787,194.8835,194.5417,194.8835,1606.0
2022-03-24 14:15:00,210.89,211.06,210.89,210.99,2434.0,194.8004,194.9574,194.8004,194.8927,2434.0
2022-03-24 14:20:00,210.89,210.89,210.72,210.88,2019.0,194.8004,194.8004,194.6433,194.7911,2019.0
2022-03-24 14:25:00,210.79,210.88,210.71,210.81,1548.0,194.708,194.7911,194.6341,194.7265,1548.0
2022-03-24 14:30:00,210.85,210.93,210.63,210.85,6238.0,194.7634,194.8373,194.5602,194.7634,6238.0
2022-03-24 14:35:00,210.76,210.86,210.69,210.84,2035.0,194.6803,194.7726,194.6156,194.7542,2035.0
2022-03-24 14:40:00,210.78,210.84,210.64,210.65,1903.0,194.6988,194.7542,194.5694,194.5787,1903.0
2022-03-24 14:45:00,210.47,210.59,210.45,210.51,3078.0,194.4124,194.5232,194.3939,194.4494,3078.0
2022-03-24 14:50:00,210.43,210.49,210.31,210.42,4013.0,194.3755,194.4309,194.2646,194.3662,4013.0
2022-03-24 14:55:00,210.48,210.49,210.19,210.25,3493.0,194.4216,194.4309,194.1538,194.2092,3493.0
2022-03-24 15:00:00,210.2,210.38,210.2,210.32,4239.0,194.163,194.3293,194.163,194.2738,4239.0
2022-03-24 15:05:00,210.3,210.5,210.05,210.45,6289.0,194.2554,194.4401,194.0244,194.3939,6289.0
2022-03-24 15:10:00,210.52,210.74,210.43,210.74,4777.0,194.4586,194.6618,194.3755,194.6618,4777.0
2022-03-24 15:15:00,210.77,210.89,210.68,210.83,1771.0,194.6895,194.8004,194.6064,194.7449,1771.0
2022-03-24 15:20:00,210.81,210.91,210.79,210.79,1921.0,194.7265,194.8188,194.708,194.708,1921.0
2022-03-24 15:25:00,210.73,210.95,210.73,210.95,2539.0,194.6526,194.8558,194.6526,194.8558,2539.0
2022-03-24 15:30:00,210.97,211.0,210.76,210.87,4457.0,194.8743,194.902,194.6803,194.7819,4457.0
2022-03-24 15:35:00,210.85,210.92,210.68,210.7,3914.0,194.7634,194.8281,194.6064,194.6249,3914.0
2022-03-24 15:40:00,210.65,210.79,210.58,210.78,5513.0,194.5787,194.708,194.514,194.6988,5513.0
2022-03-24 15:45:00,210.74,211.0,210.65,210.96,9638.0,194.6618,194.902,194.5787,194.865,9638.0
2022-03-24 15:50:00,210.99,211.36,210.98,211.16,25004.0,194.8927,195.2345,194.8835,195.0498,25004.0
2022-03-24 15:55:00,211.16,211.35,211.08,211.24,83773.0,195.0498,195.2253,194.9759,195.1237,83773.0
2022-03-25 09:30:00,211.8,212.49,211.71,211.84,8133.0,195.6409,196.2783,195.5578,195.6779,8133.0
2022-03-25 09:35:00,212.28,212.37,211.87,212.13,1680.0,196.0843,196.1674,195.7056,195.9458,1680.0
2022-03-25 09:40:00,212.06,212.64,212.06,212.3,3061.0,195.8811,196.4168,195.8811,196.1028,3061.0
2022-03-25 09:45:00,212.36,212.55,212.17,212.55,1342.0,196.1582,196.3337,195.9827,196.3337,1342.0
2022-03-25 09:50:00,212.54,212.61,212.06,212.5,2307.0,196.3245,196.3891,195.8811,196.2875,2307.0
2022-03-25 09:55:00,212.45,213.1,212.45,213.1,7512.0,196.2413,196.8418,196.2413,196.8418,7512.0
2022-03-25 10:00:00,213.15,213.44,213.15,213.36,2526.0,196.8879,197.1558,196.8879,197.0819,2526.0
2022-03-25 10:05:00,213.32,213.32,213.17,213.17,1753.0,197.045,197.045,196.9064,196.9064,1753.0
2022-03-25 10:10:00,213.23,213.72,213.23,213.72,5188.0,196.9618,197.4144,196.9618,197.4144,5188.0
2022-03-25 10:15:00,213.77,214.27,213.66,214.25,5832.0,197.4606,197.9225,197.359,197.904,5832.0
2022-03-25 10:20:00,214.21,214.27,214.0,214.21,3684.0,197.8671,197.9225,197.6731,197.8671,3684.0
2022-03-25 10:25:00,214.12,214.37,214.09,214.37,2673.0,197.7839,198.0149,197.7562,198.0149,2673.0
2022-03-25 10:30:00,214.31,214.84,214.3,214.83,14654.0,197.9594,198.449,197.9502,198.4398,14654.0
2022-03-25 10:35:00,214.75,214.79,214.41,214.46,3825.0,198.3659,198.4028,198.0518,198.098,3825.0
2022-03-25 10:40:00,214.47,214.47,214.2,214.21,1700.0,198.1072,198.1072,197.8578,197.8671,1700.0
2022-03-25 10:45:00,214.21,214.21,213.89,213.95,9040.0,197.8671,197.8671,197.5715,197.6269,9040.0
2022-03-25 10:50:00,214.13,214.25,213.97,214.09,4895.0,197.7932,197.904,197.6454,197.7562,4895.0
2022-03-25 10:55:00,214.09,214.45,213.74,213.98,10507.0,197.7562,198.0888,197.4329,197.6546,10507.0
2022-03-25 11:00:00,213.87,213.87,213.48,213.48,11428.0,197.553,197.553,197.1928,197.1928,11428.0
2022-03-25 11:05:00,213.57,213.76,213.29,213.29,6202.0,197.2759,197.4514,197.0173,197.0173,6202.0
2022-03-25 11:10:00,213.17,213.19,212.8,213.05,10562.0,196.9064,196.9249,196.5646,196.7956,10562.0
2022-03-25 11:15:00,213.11,213.26,212.8,212.8,7043.0,196.851,196.9895,196.5646,196.5646,7043.0
2022-03-25 11:20:00,212.87,213.03,212.86,212.96,2143.0,196.6293,196.7771,196.6201,196.7124,2143.0
2022-03-25 11:25:00,212.76,212.87,212.68,212.83,902.0,196.5277,196.6293,196.4538,196.5923,902.0
2022-03-25 11:30:00,212.73,212.77,212.4,212.64,3252.0,196.5,196.5369,196.1952,196.4168,3252.0
2022-03-25 11:35:00,212.63,213.0,212.6,212.98,7515.0,196.4076,196.7494,196.3799,196.7309,7515.0
2022-03-25 11:40:00,212.88,213.17,212.84,212.9,5137.0,196.6385,196.9064,196.6016,196.657,5137.0
2022-03-25 11:45:00,212.91,213.19,212.91,212.96,2941.0,196.6662,196.9249,196.6662,196.7124,2941.0
2022-03-25 11:50:00,213.11,213.35,213.09,213.23,4334.0,196.851,197.0727,196.8325,196.9618,4334.0
2022-03-25 11:55:00,213.19,213.19,213.04,213.09,998.0,196.9249,196.9249,196.7863,196.8325,998.0
2022-03-25 12:00:00,213.12,213.39,213.12,213.38,3641.0,196.8602,197.1096,196.8602,197.1004,3641.0
2022-03-25 12:05:00,213.39,213.76,213.39,213.7,10944.0,197.1096,197.4514,197.1096,197.396,10944.0
2022-03-25 12:10:00,213.74,214.04,213.74,214.04,3081.0,197.4329,197.71,197.4329,197.71,3081.0
2022-03-25 12:15:00,213.97,214.19,213.9,214.13,11831.0,197.6454,197.8486,197.5807,197.7932,11831.0
2022-03-25 12:20:00,214.1,214.27,214.05,214.27,5863.0,197.7655,197.9225,197.7193,197.9225,5863.0
2022-03-25 12:25:00,214.19,214.34,214.04,214.11,12100.0,197.8486,197.9871,197.71,197.7747,12100.0
2022-03-25 12:30:00,214.11,214.15,213.7,213.91,13484.0,197.7747,197.8116,197.396,197.59,13484.0
2022-03-25 12:35:00,213.98,214.13,213.62,213.7,3489.0,197.6546,197.7932,197.3221,197.396,3489.0
2022-03-25 12:40:00,213.78,213.89,213.77,213.89,900.0,197.4699,197.5715,197.4606,197.5715,900.0
2022-03-25 12:45:00,213.87,213.87,213.6,213.6,2411.0,197.553,197.553,197.3036,197.3036,2411.0
2022-03-25 12:50:00,213.45,213.5,212.88,212.92,7495.0,197.165,197.2112,196.6385,196.6755,7495.0
2022-03-25 12:55:00,212.95,213.05,212.84,212.94,3620.0,196.7032,196.7956,196.6016,196.694,3620.0
2022-03-25 13:00:00,212.94,213.08,212.86,213.05,5190.0,196.694,196.8233,196.6201,196.7956,5190.0
2022-03-25 13:05:00,213.2,213.41,213.18,213.28,3636.0,196.9341,197.1281,196.9156,197.008,3636.0
2022-03-25 13:10:00,213.22,213.4,213.16,213.31,2408.0,196.9526,197.1189,196.8972,197.0357,2408.0
2022-03-25 13:15:00,213.34,213.46,213.34,213.41,3392.0,197.0634,197.1743,197.0634,197.1281,3392.0
2022-03-25 13:20:00,213.44,213.6,213.31,213.31,3691.0,197.1558,197.3036,197.0357,197.0357,3691.0
2022-03-25 13:25:00,213.35,213.54,213.35,213.54,1848.0,197.0727,197.2482,197.0727,197.2482,1848.0
2022-03-25 13:30:00,213.49,213.61,213.38,213.39,3651.0,197.202,197.3128,197.1004,197.1096,3651.0
2022-03-25 13:35:00,213.36,213.41,213.21,213.41,1525.0,197.0819,197.1281,196.9434,197.1281,1525.0
2022-03-25 13:40:00,213.41,213.58,213.35,213.58,4624.0,197.1281,197.2851,197.0727,197.2851,4624.0
2022-03-25 13:45:00,213.66,213.78,213.61,213.67,4058.0,197.359,197.4699,197.3128,197.3683,4058.0
2022-03-25 13:50:00,213.6,213.77,213.56,213.77,4083.0,197.3036,197.4606,197.2667,197.4606,4083.0
2022-03-25 13:55:00,213.8,214.0,213.76,213.82,4347.0,197.4883,197.6731,197.4514,197.5068,4347.0
2022-03-25 14:00:00,213.79,214.01,213.79,214.0,3021.0,197.4791,197.6823,197.4791,197.6731,3021.0
2022-03-25 14:05:00,214.1,214.16,214.02,214.1,1903.0,197.7655,197.8209,197.6916,197.7655,1903.0
2022-03-25 14:10:00,214.12,214.19,214.0,214.18,3197.0,197.7839,197.8486,197.6731,197.8394,3197.0
2022-03-25 14:15:00,214.2,214.27,214.1,214.2,4383.0,197.8578,197.9225,197.7655,197.8578,4383.0
2022-03-25 14:20:00,214.15,214.25,214.0,214.0,2677.0,197.8116,197.904,197.6731,197.6731,2677.0
2022-03-25 14:25:00,213.96,214.1,213.95,214.05,2800.0,197.6361,197.7655,197.6269,197.7193,2800.0
2022-03-25 14:30:00,214.1,214.13,213.89,214.0,3307.0,197.7655,197.7932,197.5715,197.6731,3307.0
2022-03-25 14:35:00,213.91,214.08,213.91,214.0,2100.0,197.59,197.747,197.59,197.6731,2100.0
2022-03-25 14:40:00,213.91,214.07,213.91,214.0,4671.0,197.59,197.7377,197.59,197.6731,4671.0
2022-03-25 14:45:00,214.04,214.14,213.95,214.11,5510.0,197.71,197.8024,197.6269,197.7747,5510.0
2022-03-25 14:50:00,214.13,214.13,214.03,214.08,2417.0,197.7932,197.7932,197.7008,197.747,2417.0
2022-03-25 14:55:00,214.13,214.13,213.83,213.83,3829.0,197.7932,197.7932,197.5161,197.5161,3829.0
2022-03-25 15:00:00,213.9,213.9,213.75,213.81,3390.0,197.5807,197.5807,197.4422,197.4976,3390.0
2022-03-25 15:05:00,213.87,213.95,213.57,213.57,5733.0,197.553,197.6269,197.2759,197.2759,5733.0
2022-03-25 15:10:00,213.57,213.72,213.52,213.68,5205.0,197.2759,197.4144,197.2297,197.3775,5205.0
2022-03-25 15:15:00,213.67,213.76,213.43,213.58,6115.0,197.3683,197.4514,197.1466,197.2851,6115.0
2022-03-25 15:20:00,213.55,213.63,213.43,213.5,5581.0,197.2574,197.3313,197.1466,197.2112,5581.0
2022-03-25 15:25:00,213.45,213.5,213.25,213.38,7613.0,197.165,197.2112,196.9803,197.1004,7613.0
2022-03-25 15:30:00,213.29,213.68,213.29,213.57,8172.0,197.0173,197.3775,197.0173,197.2759,8172.0
2022-03-25 15:35:00,213.61,213.75,213.52,213.56,6517.0,197.3128,197.4422,197.2297,197.2667,6517.0
2022-03-25 15:40:00,213.59,213.65,213.46,213.48,9875.0,197.2944,197.3498,197.1743,197.1928,9875.0
2022-03-25 15:45:00,213.45,213.78,213.38,213.67,18399.0,197.165,197.4699,197.1004,197.3683,18399.0
2022-03-25 15:50:00,213.72,214.1,213.61,214.02,15452.0,197.4144,197.7655,197.3128,197.6916,15452.0
2022-03-25 15:55:00,214.0,214.47,213.99,214.37,46030.0,197.6731,198.1072,197.6638,198.0149,46030.0
2022-03-28 09:30:00,214.17,214.92,213.1,213.1,10154.0,197.8301,198.5229,196.8418,196.8418,10154.0
2022-03-28 09:35:00,212.88,213.18,212.37,212.59,2770.0,196.6385,196.9156,196.1674,196.3707,2770.0
2022-03-28 09:40:00,212.59,213.34,212.59,213.27,4182.0,196.3707,197.0634,196.3707,196.9988,4182.0
2022-03-28 09:45:00,213.42,214.28,213.42,214.28,3610.0,197.1373,197.9317,197.1373,197.9317,3610.0
2022-03-28 09:50:00,214.48,214.49,213.5,213.75,3228.0,198.1165,198.1257,197.2112,197.4422,3228.0
2022-03-28 09:55:00,213.51,213.82,213.2,213.78,2635.0,197.2205,197.5068,196.9341,197.4699,2635.0
2022-03-28 10:00:00,213.82,214.42,213.78,214.29,6024.0,197.5068,198.061,197.4699,197.941,6024.0
2022-03-28 10:05:00,214.29,214.29,213.48,213.85,4141.0,197.941,197.941,197.1928,197.5345,4141.0
2022-03-28 10:10:00,213.82,214.08,213.76,213.95,3103.0,197.5068,197.747,197.4514,197.6269,3103.0
2022-03-28 10:15:00,214.15,214.65,214.14,214.37,1739.0,197.8116,198.2735,197.8024,198.0149,1739.0
2022-03-28 10:20:00,214.4,214.8,214.37,214.42,2089.0,198.0426,198.4121,198.0149,198.061,2089.0
2022-03-28 10:25:00,214.45,214.46,214.08,214.19,1972.0,198.0888,198.098,197.747,197.8486,1972.0
2022-03-28 10:30:00,214.17,214.17,213.72,213.85,3179.0,197.8301,197.8301,197.4144,197.5345,3179.0
2022-03-28 10:35:00,213.85,214.21,213.85,214.1,7147.0,197.5345,197.8671,197.5345,197.7655,7147.0
2022-03-28 10:40:00,214.05,214.26,214.01,214.09,3338.0,197.7193,197.9132,197.6823,197.7562,3338.0
2022-03-28 10:45:00,213.82,213.99,213.82,213.85,2224.0,197.5068,197.6638,197.5068,197.5345,2224.0
2022-03-28 10:50:00,213.53,213.95,213.5,213.57,7519.0,197.2389,197.6269,197.2112,197.2759,7519.0
2022-03-28 10:55:00,213.59,213.78,213.48,213.67,6454.0,197.2944,197.4699,197.1928,197.3683,6454.0
2022-03-28 11:00:00,213.63,213.77,213.33,213.77,4109.0,197.3313,197.4606,197.0542,197.4606,4109.0
2022-03-28 11:05:00,213.78,213.96,213.71,213.84,1915.0,197.4699,197.6361,197.4052,197.5253,1915.0
2022-03-28 11:10:00,213.84,213.84,213.5,213.83,3591.0,197.5253,197.5253,197.2112,197.5161,3591.0
2022-03-28 11:15:00,213.8,213.88,213.64,213.85,3880.0,197.4883,197.5622,197.3406,197.5345,3880.0
2022-03-28 11:20:00,213.77,214.12,213.75,214.08,3103.0,197.4606,197.7839,197.4422,197.747,3103.0
2022-03-28 11:25:00,214.16,214.17,213.53,213.53,2892.0,197.8209,197.8301,197.2389,197.2389,2892.0
2022-03-28 11:30:00,213.63,213.86,213.55,213.78,2602.0,197.3313,197.5438,197.2574,197.4699,2602.0
2022-03-28 11:35:00,213.72,213.81,213.67,213.77,1948.0,197.4144,197.4976,197.3683,197.4606,1948.0
2022-03-28 11:40:00,213.65,213.65,213.45,213.45,1503.0,197.3498,197.3498,197.165,197.165,1503.0
2022-03-28 11:45:00,213.42,213.5,213.24,213.41,3431.0,197.1373,197.2112,196.9711,197.1281,3431.0
2022-03-28 11:50:00,213.49,213.71,213.34,213.37,2997.0,197.202,197.4052,197.0634,197.0912,2997.0
2022-03-28 11:55:00,213.45,213.57,213.45,213.51,2421.0,197.165,197.2759,197.165,197.2205,2421.0
2022-03-28 12:00:00,213.48,213.54,213.4,213.46,1646.0,197.1928,197.2482,197.1189,197.1743,1646.0
2022-03-28 12:05:00,213.45,213.51,213.4,213.45,2958.0,197.165,197.2205,197.1189,197.165,2958.0
2022-03-28 12:10:00,213.47,213.77,213.47,213.66,3139.0,197.1835,197.4606,197.1835,197.359,3139.0
2022-03-28 12:15:00,213.72,213.9,213.67,213.9,2781.0,197.4144,197.5807,197.3683,197.5807,2781.0
2022-03-28 12:20:00,213.92,213.92,213.4,213.4,2394.0,197.5992,197.5992,197.1189,197.1189,2394.0
2022-03-28 12:25:00,213.39,213.47,213.18,213.35,2234.0,197.1096,197.1835,196.9156,197.0727,2234.0
2022-03-28 12:30:00,213.46,213.54,213.31,213.31,1776.0,197.1743,197.2482,197.0357,197.0357,1776.0
2022-03-28 12:35:00,213.37,213.5,213.35,213.5,1569.0,197.0912,197.2112,197.0727,197.2112,1569.0
2022-03-28 12:40:00,213.64,213.64,213.64,213.64,200.0,197.3406,197.3406,197.3406,197.3406,200.0
2022-03-28 12:45:00,213.63,213.77,213.59,213.59,500.0,197.3313,197.4606,197.2944,197.2944,500.0
2022-03-28 12:50:00,213.56,213.62,213.46,213.62,688.0,197.2667,197.3221,197.1743,197.3221,688.0
2022-03-28 12:55:00,213.55,213.62,213.54,213.61,814.0,197.2574,197.3221,197.2482,197.3128,814.0
2022-03-28 13:00:00,213.69,213.69,213.54,213.64,1186.0,197.3867,197.3867,197.2482,197.3406,1186.0
2022-03-28 13:05:00,213.5,213.5,213.31,213.43,1500.0,197.2112,197.2112,197.0357,197.1466,1500.0
2022-03-28 13:10:00,213.31,213.45,213.27,213.45,1258.0,197.0357,197.165,196.9988,197.165,1258.0
2022-03-28 13:15:00,213.46,213.49,213.36,213.49,400.0,197.1743,197.202,197.0819,197.202,400.0
2022-03-28 13:20:00,213.53,213.56,213.42,213.46,1695.0,197.2389,197.2667,197.1373,197.1743,1695.0
2022-03-28 13:25:00,213.46,213.46,213.2,213.21,2700.0,197.1743,197.1743,196.9341,196.9434,2700.0
2022-03-28 13:30:00,213.26,213.26,213.09,213.2,1419.0,196.9895,196.9895,196.8325,196.9341,1419.0
2022-03-28 13:35:00,213.11,213.11,213.03,213.09,642.0,196.851,196.851,196.7771,196.8325,642.0
2022-03-28 13:40:00,213.15,213.34,213.15,213.34,1500.0,196.8879,197.0634,196.8879,197.0634,1500.0
2022-03-28 13:45:00,213.36,213.43,213.22,213.4,2702.0,197.0819,197.1466,196.9526,197.1189,2702.0
2022-03-28 13:50:00,213.45,213.45,213.28,213.37,1915.0,197.165,197.165,197.008,197.0912,1915.0
2022-03-28 13:55:00,213.4,213.4,213.26,213.33,1100.0,197.1189,197.1189,196.9895,197.0542,1100.0
2022-03-28 14:00:00,213.29,213.39,213.26,213.35,2000.0,197.0173,197.1096,196.9895,197.0727,2000.0
2022-03-28 14:05:00,213.33,213.45,213.18,213.4,4891.0,197.0542,197.165,196.9156,197.1189,4891.0
2022-03-28 14:10:00,213.45,213.78,213.45,213.73,2046.0,197.165,197.4699,197.165,197.4237,2046.0
2022-03-28 14:15:00,213.74,213.74,213.55,213.67,2334.0,197.4329,197.4329,197.2574,197.3683,2334.0
2022-03-28 14:20:00,213.68,213.74,213.64,213.71,1703.0,197.3775,197.4329,197.3406,197.4052,1703.0
2022-03-28 14:25:00,213.65,213.83,213.65,213.83,1400.0,197.3498,197.5161,197.3498,197.5161,1400.0
2022-03-28 14:30:00,213.83,213.91,213.77,213.82,700.0,197.5161,197.59,197.4606,197.5068,700.0
2022-03-28 14:35:00,213.88,213.9,213.68,213.77,4663.0,197.5622,197.5807,197.3775,197.4606,4663.0
2022-03-28 14:40:00,213.8,214.03,213.8,213.97,3166.0,197.4883,197.7008,197.4883,197.6454,3166.0
2022-03-28 14:45:00,214.03,214.07,213.92,213.99,3047.0,197.7008,197.7377,197.5992,197.6638,3047.0
2022-03-28 14:50:00,213.93,213.98,213.91,213.93,4035.0,197.6084,197.6546,197.59,197.6084,4035.0
2022-03-28 14:55:00,213.94,214.01,213.83,213.9,3343.0,197.6177,197.6823,197.5161,197.5807,3343.0
2022-03-28 15:00:00,213.91,213.91,213.7,213.91,2682.0,197.59,197.59,197.396,197.59,2682.0
2022-03-28 15:05:00,213.87,213.99,213.87,213.99,453.0,197.553,197.6638,197.553,197.6638,453.0
2022-03-28 15:10:00,213.93,213.93,213.83,213.89,1602.0,197.6084,197.6084,197.5161,197.5715,1602.0
2022-03-28 15:15:00,213.94,213.95,213.83,213.83,1828.0,197.6177,197.6269,197.5161,197.5161,1828.0
2022-03-28 15:20:00,213.89,213.91,213.82,213.86,4126.0,197.5715,197.59,197.5068,197.5438,4126.0
2022-03-28 15:25:00,213.8,213.82,213.71,213.77,2353.0,197.4883,197.5068,197.4052,197.4606,2353.0
2022-03-28 15:30:00,213.83,214.05,213.77,214.01,3123.0,197.5161,197.7193,197.4606,197.6823,3123.0
2022-03-28 15:35:00,214.05,214.34,214.0,214.18,5228.0,197.7193,197.9871,197.6731,197.8394,5228.0
2022-03-28 15:40:00,214.2,214.5,214.14,214.41,6347.0,197.8578,198.1349,197.8024,198.0518,6347.0
2022-03-28 15:45:00,214.41,214.45,214.26,214.39,12008.0,198.0518,198.0888,197.9132,198.0333,12008.0
2022-03-28 15:50:00,214.4,214.44,214.16,214.43,14715.0,198.0426,198.0795,197.8209,198.0703,14715.0
2022-03-28 15:55:00,214.4,214.66,214.4,214.64,31015.0,198.0426,198.2827,198.0426,198.2643,31015.0
2022-03-29 09:30:00,214.65,215.05,214.44,214.46,14627.0,198.2735,198.643,198.0795,198.098,14627.0
2022-03-29 09:35:00,214.82,215.17,213.88,214.25,4256.0,198.4305,198.7538,197.5622,197.904,4256.0
2022-03-29 09:40:00,214.0,214.28,213.64,213.86,5280.0,197.6731,197.9317,197.3406,197.5438,5280.0
2022-03-29 09:45:00,213.68,214.0,213.06,214.0,8072.0,197.3775,197.6731,196.8048,197.6731,8072.0
2022-03-29 09:50:00,214.0,214.02,213.41,213.58,5841.0,197.6731,197.6916,197.1281,197.2851,5841.0
2022-03-29 09:55:00,213.49,213.76,213.2,213.76,4376.0,197.202,197.4514,196.9341,197.4514,4376.0
2022-03-29 10:00:00,213.87,214.11,213.58,213.83,7220.0,197.553,197.7747,197.2851,197.5161,7220.0
2022-03-29 10:05:00,213.93,214.38,213.87,214.2,12748.0,197.6084,198.0241,197.553,197.8578,12748.0
2022-03-29 10:10:00,214.23,214.64,213.99,214.55,4438.0,197.8855,198.2643,197.6638,198.1811,4438.0
2022-03-29 10:15:00,214.32,214.46,214.12,214.18,4801.0,197.9687,198.098,197.7839,197.8394,4801.0
2022-03-29 10:20:00,214.27,214.27,213.72,213.8,3940.0,197.9225,197.9225,197.4144,197.4883,3940.0
2022-03-29 10:25:00,213.87,213.95,213.56,213.56,4115.0,197.553,197.6269,197.2667,197.2667,4115.0
2022-03-29 10:30:00,213.62,213.96,213.6,213.65,3731.0,197.3221,197.6361,197.3036,197.3498,3731.0
2022-03-29 10:35:00,213.56,213.59,213.28,213.42,4983.0,197.2667,197.2944,197.008,197.1373,4983.0
2022-03-29 10:40:00,213.36,213.58,212.79,212.96,10807.0,197.0819,197.2851,196.5554,196.7124,10807.0
2022-03-29 10:45:00,212.98,213.02,212.78,213.02,4834.0,196.7309,196.7679,196.5462,196.7679,4834.0
2022-03-29 10:50:00,213.0,213.17,212.8,212.9,2858.0,196.7494,196.9064,196.5646,196.657,2858.0
2022-03-29 10:55:00,213.04,213.44,212.98,213.44,4898.0,196.7863,197.1558,196.7309,197.1558,4898.0
2022-03-29 11:00:00,213.4,213.57,213.23,213.32,5538.0,197.1189,197.2759,196.9618,197.045,5538.0
2022-03-29 11:05:00,213.39,213.59,213.12,213.25,5345.0,197.1096,197.2944,196.8602,196.9803,5345.0
2022-03-29 11:10:00,213.2,213.25,212.84,212.84,4588.0,196.9341,196.9803,196.6016,196.6016,4588.0
2022-03-29 11:15:00,212.87,213.18,212.78,213.07,6602.0,196.6293,196.9156,196.5462,196.814,6602.0
2022-03-29 11:20:00,213.18,213.35,213.09,213.24,2421.0,196.9156,197.0727,196.8325,196.9711,2421.0
2022-03-29 11:25:00,213.31,213.35,213.12,213.35,4127.0,197.0357,197.0727,196.8602,197.0727,4127.0
2022-03-29 11:30:00,213.36,213.62,213.24,213.24,6566.0,197.0819,197.3221,196.9711,196.9711,6566.0
2022-03-29 11:35:00,213.24,213.39,213.1,213.13,4366.0,196.9711,197.1096,196.8418,196.8695,4366.0
2022-03-29 11:40:00,213.17,213.17,212.99,213.05,1823.0,196.9064,196.9064,196.7401,196.7956,1823.0
2022-03-29 11:45:00,213.0,213.14,212.86,213.14,2062.0,196.7494,196.8787,196.6201,196.8787,2062.0
2022-03-29 11:50:00,213.3,213.3,213.14,213.15,1330.0,197.0265,197.0265,196.8787,196.8879,1330.0
2022-03-29 11:55:00,213.25,213.34,213.2,213.34,2055.0,196.9803,197.0634,196.9341,197.0634,2055.0
2022-03-29 12:00:00,213.33,213.5,213.11,213.46,4000.0,197.0542,197.2112,196.851,197.1743,4000.0
2022-03-29 12:05:00,213.4,213.44,212.99,213.06,4275.0,197.1189,197.1558,196.7401,196.8048,4275.0
2022-03-29 12:10:00,213.0,213.16,213.0,213.13,3694.0,196.7494,196.8972,196.7494,196.8695,3694.0
2022-03-29 12:15:00,213.18,213.26,212.93,213.01,6076.0,196.9156,196.9895,196.6847,196.7586,6076.0
2022-03-29 12:20:00,212.95,213.06,212.76,212.91,2445.0,196.7032,196.8048,196.5277,196.6662,2445.0
2022-03-29 12:25:00,212.86,212.98,212.78,212.78,6738.0,196.6201,196.7309,196.5462,196.5462,6738.0
2022-03-29 12:30:00,212.75,212.82,212.24,212.31,5030.0,196.5185,196.5831,196.0474,196.112,5030.0
2022-03-29 12:35:00,212.3,212.53,212.25,212.43,7934.0,196.1028,196.3152,196.0566,196.2229,7934.0
2022-03-29 12:40:00,212.43,212.51,212.25,212.43,4451.0,196.2229,196.2968,196.0566,196.2229,4451.0
2022-03-29 12:45:00,212.41,212.76,212.39,212.67,13575.0,196.2044,196.5277,196.1859,196.4446,13575.0
2022-03-29 12:50:00,212.52,212.57,212.33,212.41,3137.0,196.306,196.3522,196.1305,196.2044,3137.0
2022-03-29 12:55:00,212.34,212.65,212.34,212.58,2705.0,196.1397,196.4261,196.1397,196.3614,2705.0
2022-03-29 13:00:00,212.59,212.93,212.53,212.84,5360.0,196.3707,196.6847,196.3152,196.6016,5360.0
2022-03-29 13:05:00,212.85,212.87,212.62,212.64,4171.0,196.6108,196.6293,196.3984,196.4168,4171.0
2022-03-29 13:10:00,212.55,212.72,212.46,212.53,3030.0,196.3337,196.4907,196.2506,196.3152,3030.0
2022-03-29 13:15:00,212.59,212.68,212.53,212.67,2835.0,196.3707,196.4538,196.3152,196.4446,2835.0
2022-03-29 13:20:00,212.58,212.6,212.39,212.44,2716.0,196.3614,196.3799,196.1859,196.2321,2716.0
2022-03-29 13:25:00,212.5,212.7,212.5,212.62,2904.0,196.2875,196.4723,196.2875,196.3984,2904.0
2022-03-29 13:30:00,212.64,212.71,212.52,212.59,3666.0,196.4168,196.4815,196.306,196.3707,3666.0
2022-03-29 13:35:00,212.63,212.82,212.62,212.81,3868.0,196.4076,196.5831,196.3984,196.5739,3868.0
2022-03-29 13:40:00,212.78,212.9,212.77,212.8,3922.0,196.5462,196.657,196.5369,196.5646,3922.0
2022-03-29 13:45:00,212.75,213.09,212.75,212.99,2812.0,196.5185,196.8325,196.5185,196.7401,2812.0
2022-03-29 13:50:00,213.0,213.0,212.84,212.96,4884.0,196.7494,196.7494,196.6016,196.7124,4884.0
2022-03-29 13:55:00,212.98,213.44,212.98,213.44,5347.0,196.7309,197.1558,196.7309,197.1558,5347.0
2022-03-29 14:00:00,213.43,213.55,213.16,213.16,4432.0,197.1466,197.2574,196.8972,196.8972,4432.0
2022-03-29 14:05:00,213.13,213.15,212.96,213.09,4014.0,196.8695,196.8879,196.7124,196.8325,4014.0
2022-03-29 14:10:00,213.12,213.37,213.11,213.34,13278.0,196.8602,197.0912,196.851,197.0634,13278.0
2022-03-29 14:15:00,213.31,213.51,213.31,213.45,3200.0,197.0357,197.2205,197.0357,197.165,3200.0
2022-03-29 14:20:00,213.51,213.61,213.5,213.56,2368.0,197.2205,197.3128,197.2112,197.2667,2368.0
2022-03-29 14:25:00,213.59,213.68,213.55,213.59,2990.0,197.2944,197.3775,197.2574,197.2944,2990.0
2022-03-29 14:30:00,213.61,213.79,213.61,213.79,7487.0,197.3128,197.4791,197.3128,197.4791,7487.0
2022-03-29 14:35:00,213.8,213.93,213.8,213.92,3802.0,197.4883,197.6084,197.4883,197.5992,3802.0
2022-03-29 14:40:00,213.88,214.09,213.88,214.05,4957.0,197.5622,197.7562,197.5622,197.7193,4957.0
2022-03-29 14:45:00,214.03,214.05,213.9,214.03,4753.0,197.7008,197.7193,197.5807,197.7008,4753.0
2022-03-29 14:50:00,213.99,214.18,213.93,214.18,3950.0,197.6638,197.8394,197.6084,197.8394,3950.0
2022-03-29 14:55:00,214.18,214.3,214.05,214.09,5267.0,197.8394,197.9502,197.7193,197.7562,5267.0
2022-03-29 15:00:00,214.15,214.36,214.13,214.36,5331.0,197.8116,198.0056,197.7932,198.0056,5331.0
2022-03-29 15:05:00,214.36,214.43,214.25,214.3,4726.0,198.0056,198.0703,197.904,197.9502,4726.0
2022-03-29 15:10:00,214.32,214.58,214.32,214.53,4753.0,197.9687,198.2088,197.9687,198.1627,4753.0
2022-03-29 15:15:00,214.5,214.55,214.27,214.36,5137.0,198.1349,198.1811,197.9225,198.0056,5137.0
2022-03-29 15:20:00,214.37,214.43,214.33,214.33,4210.0,198.0149,198.0703,197.9779,197.9779,4210.0
2022-03-29 15:25:00,214.35,214.51,214.29,214.51,4904.0,197.9964,198.1442,197.941,198.1442,4904.0
2022-03-29 15:30:00,214.47,214.68,214.45,214.68,6521.0,198.1072,198.3012,198.0888,198.3012,6521.0
2022-03-29 15:35:00,214.71,214.8,214.67,214.73,7100.0,198.3289,198.4121,198.292,198.3474,7100.0
2022-03-29 15:40:00,214.68,214.68,214.29,214.37,9820.0,198.3012,198.3012,197.941,198.0149,9820.0
2022-03-29 15:45:00,214.37,214.56,214.3,214.37,15000.0,198.0149,198.1904,197.9502,198.0149,15000.0
2022-03-29 15:50:00,214.47,214.71,214.11,214.56,31487.0,198.1072,198.3289,197.7747,198.1904,31487.0
2022-03-29 15:55:00,214.59,214.75,214.4,214.75,50332.0,198.2181,198.3659,198.0426,198.3659,50332.0
2022-03-30 09:30:00,214.55,215.17,214.15,214.15,8661.0,198.1811,198.7538,197.8116,197.8116,8661.0
2022-03-30 09:35:00,214.7,215.06,214.0,214.79,2438.0,198.3197,198.6522,197.6731,198.4028,2438.0
2022-03-30 09:40:00,215.45,215.45,214.25,214.52,2439.0,199.0125,199.0125,197.904,198.1534,2439.0
2022-03-30 09:45:00,214.53,214.98,214.33,214.98,1051.0,198.1627,198.5783,197.9779,198.5783,1051.0
2022-03-30 09:50:00,214.89,215.21,214.76,215.13,1300.0,198.4952,198.7908,198.3751,198.7169,1300.0
2022-03-30 09:55:00,215.06,215.1,214.72,214.98,1675.0,198.6522,198.6892,198.3382,198.5783,1675.0
2022-03-30 10:00:00,215.01,215.13,214.89,215.05,503.0,198.606,198.7169,198.4952,198.643,503.0
2022-03-30 10:05:00,215.03,215.28,214.8,214.82,2542.0,198.6245,198.8554,198.4121,198.4305,2542.0
2022-03-30 10:10:00,214.7,214.7,214.15,214.15,2556.0,198.3197,198.3197,197.8116,197.8116,2556.0
2022-03-30 10:15:00,214.15,214.32,214.0,214.31,2246.0,197.8116,197.9687,197.6731,197.9594,2246.0
2022-03-30 10:20:00,214.28,214.33,213.62,213.76,5213.0,197.9317,197.9779,197.3221,197.4514,5213.0
2022-03-30 10:25:00,213.45,213.61,213.3,213.3,2006.0,197.165,197.3128,197.0265,197.0265,2006.0
2022-03-30 10:30:00,213.28,213.73,213.27,213.59,2400.0,197.008,197.4237,196.9988,197.2944,2400.0
2022-03-30 10:35:00,213.81,213.85,213.69,213.8,2213.0,197.4976,197.5345,197.3867,197.4883,2213.0
2022-03-30 10:40:00,213.7,214.0,213.66,214.0,1913.0,197.396,197.6731,197.359,197.6731,1913.0
2022-03-30 10:45:00,214.21,214.54,214.21,214.35,4182.0,197.8671,198.1719,197.8671,197.9964,4182.0
2022-03-30 10:50:00,214.34,214.53,214.33,214.35,3787.0,197.9871,198.1627,197.9779,197.9964,3787.0
2022-03-30 10:55:00,214.61,214.75,214.55,214.7,1636.0,198.2365,198.3659,198.1811,198.3197,1636.0
2022-03-30 11:00:00,214.78,214.92,214.66,214.77,2576.0,198.3936,198.5229,198.2827,198.3843,2576.0
2022-03-30 11:05:00,214.74,214.93,214.66,214.76,3500.0,198.3566,198.5321,198.2827,198.3751,3500.0
2022-03-30 11:10:00,214.66,214.68,214.41,214.41,3732.0,198.2827,198.3012,198.0518,198.0518,3732.0
2022-03-30 11:15:00,214.35,214.45,214.18,214.45,2200.0,197.9964,198.0888,197.8394,198.0888,2200.0
2022-03-30 11:20:00,214.34,214.8,214.34,214.8,2845.0,197.9871,198.4121,197.9871,198.4121,2845.0
2022-03-30 11:25:00,214.89,215.1,214.81,214.9,2717.0,198.4952,198.6892,198.4213,198.5044,2717.0
2022-03-30 11:30:00,214.85,214.88,214.63,214.72,1384.0,198.4582,198.4859,198.255,198.3382,1384.0
2022-03-30 11:35:00,214.7,214.86,214.56,214.62,2000.0,198.3197,198.4675,198.1904,198.2458,2000.0
2022-03-30 11:40:00,214.76,214.86,214.68,214.78,1560.0,198.3751,198.4675,198.3012,198.3936,1560.0
2022-03-30 11:45:00,214.84,214.84,214.55,214.75,3304.0,198.449,198.449,198.1811,198.3659,3304.0
2022-03-30 11:50:00,214.75,214.92,214.75,214.76,1000.0,198.3659,198.5229,198.3659,198.3751,1000.0
2022-03-30 11:55:00,214.75,214.76,214.64,214.72,1155.0,198.3659,198.3751,198.2643,198.3382,1155.0
2022-03-30 12:00:00,214.77,214.8,214.56,214.74,1956.0,198.3843,198.4121,198.1904,198.3566,1956.0
2022-03-30 12:05:00,214.79,214.79,214.54,214.55,400.0,198.4028,198.4028,198.1719,198.1811,400.0
2022-03-30 12:10:00,214.62,214.68,214.5,214.57,2295.0,198.2458,198.3012,198.1349,198.1996,2295.0
2022-03-30 12:15:00,214.43,214.43,214.14,214.33,2113.0,198.0703,198.0703,197.8024,197.9779,2113.0
2022-03-30 12:20:00,214.39,214.39,214.28,214.31,300.0,198.0333,198.0333,197.9317,197.9594,300.0
2022-03-30 12:25:00,214.28,214.43,214.23,214.33,1600.0,197.9317,198.0703,197.8855,197.9779,1600.0
2022-03-30 12:30:00,214.39,214.44,214.37,214.43,900.0,198.0333,198.0795,198.0149,198.0703,900.0
2022-03-30 12:35:00,214.36,214.46,214.27,214.46,2660.0,198.0056,198.098,197.9225,198.098,2660.0
2022-03-30 12:40:00,214.4,214.44,214.29,214.44,1100.0,198.0426,198.0795,197.941,198.0795,1100.0
2022-03-30 12:45:00,214.45,214.67,214.45,214.63,400.0,198.0888,198.292,198.0888,198.255,400.0
2022-03-30 12:50:00,214.7,214.81,214.24,214.37,8404.0,198.3197,198.4213,197.8948,198.0149,8404.0
2022-03-30 12:55:00,214.31,214.33,214.01,214.01,1510.0,197.9594,197.9779,197.6823,197.6823,1510.0
2022-03-30 13:00:00,214.06,214.19,213.94,214.02,3653.0,197.7285,197.8486,197.6177,197.6916,3653.0
2022-03-30 13:05:00,214.03,214.06,213.92,214.04,2393.0,197.7008,197.7285,197.5992,197.71,2393.0
2022-03-30 13:10:00,214.02,214.24,213.99,214.15,1455.0,197.6916,197.8948,197.6638,197.8116,1455.0
2022-03-30 13:15:00,214.16,214.34,214.15,214.31,1498.0,197.8209,197.9871,197.8116,197.9594,1498.0
2022-03-30 13:20:00,214.43,214.49,214.37,214.37,1423.0,198.0703,198.1257,198.0149,198.0149,1423.0
2022-03-30 13:25:00,214.38,214.43,214.28,214.33,1307.0,198.0241,198.0703,197.9317,197.9779,1307.0
2022-03-30 13:30:00,214.15,214.34,214.09,214.22,5510.0,197.8116,197.9871,197.7562,197.8763,5510.0
2022-03-30 13:35:00,214.19,214.7,214.19,214.7,2100.0,197.8486,198.3197,197.8486,198.3197,2100.0
2022-03-30 13:40:00,214.71,214.86,214.71,214.81,600.0,198.3289,198.4675,198.3289,198.4213,600.0
2022-03-30 13:45:00,214.87,214.94,214.82,214.83,2125.0,198.4767,198.5414,198.4305,198.4398,2125.0
2022-03-30 13:50:00,214.84,215.0,214.8,214.8,1467.0,198.449,198.5968,198.4121,198.4121,1467.0
2022-03-30 13:55:00,214.73,214.83,214.63,214.71,3556.0,198.3474,198.4398,198.255,198.3289,3556.0
2022-03-30 14:00:00,214.67,214.97,214.55,214.93,5406.0,198.292,198.5691,198.1811,198.5321,5406.0
2022-03-30 14:05:00,214.89,214.94,214.84,214.89,995.0,198.4952,198.5414,198.449,198.4952,995.0
2022-03-30 14:10:00,215.03,215.25,214.95,215.2,2510.0,198.6245,198.8277,198.5506,198.7815,2510.0
2022-03-30 14:15:00,215.13,215.28,215.11,215.28,1100.0,198.7169,198.8554,198.6984,198.8554,1100.0
2022-03-30 14:20:00,215.3,215.57,215.3,215.48,2753.0,198.8739,199.1233,198.8739,199.0402,2753.0
2022-03-30 14:25:00,215.7,215.75,215.58,215.61,2538.0,199.2434,199.2896,199.1325,199.1603,2538.0
2022-03-30 14:30:00,215.65,215.74,215.55,215.55,1511.0,199.1972,199.2803,199.1048,199.1048,1511.0
2022-03-30 14:35:00,215.51,215.77,215.51,215.67,3151.0,199.0679,199.308,199.0679,199.2157,3151.0
2022-03-30 14:40:00,215.69,215.75,215.61,215.75,918.0,199.2341,199.2896,199.1603,199.2896,918.0
2022-03-30 14:45:00,215.7,215.8,215.67,215.79,4674.0,199.2434,199.3358,199.2157,199.3265,4674.0
2022-03-30 14:50:00,215.85,215.98,215.76,215.94,9051.0,199.3819,199.502,199.2988,199.4651,9051.0
2022-03-30 14:55:00,215.99,215.99,215.87,215.9,3832.0,199.5113,199.5113,199.4004,199.4281,3832.0
2022-03-30 15:00:00,215.89,216.11,215.89,216.09,2402.0,199.4189,199.6221,199.4189,199.6036,2402.0
2022-03-30 15:05:00,216.1,216.26,216.03,216.26,4218.0,199.6129,199.7607,199.5482,199.7607,4218.0
2022-03-30 15:10:00,216.25,216.25,216.0,216.0,3002.0,199.7514,199.7514,199.5205,199.5205,3002.0
2022-03-30 15:15:00,216.11,216.19,215.91,216.16,5078.0,199.6221,199.696,199.4374,199.6683,5078.0
2022-03-30 15:20:00,216.16,216.23,216.02,216.12,4449.0,199.6683,199.733,199.539,199.6313,4449.0
2022-03-30 15:25:00,216.08,216.19,215.98,216.04,6079.0,199.5944,199.696,199.502,199.5574,6079.0
2022-03-30 15:30:00,216.05,216.1,215.55,215.59,21647.0,199.5667,199.6129,199.1048,199.1418,21647.0
2022-03-30 15:35:00,215.63,215.82,215.6,215.7,5591.0,199.1787,199.3542,199.151,199.2434,5591.0
2022-03-30 15:40:00,215.67,215.94,215.61,215.92,9005.0,199.2157,199.4651,199.1603,199.4466,9005.0
2022-03-30 15:45:00,215.92,216.24,215.92,216.12,6005.0,199.4466,199.7422,199.4466,199.6313,6005.0
2022-03-30 15:50:00,216.02,216.2,215.88,216.18,17282.0,199.539,199.7052,199.4097,199.6868,17282.0
2022-03-30 15:55:00,216.23,216.72,216.23,216.72,47299.0,199.733,200.1856,199.733,200.1856,47299.0
2022-03-31 09:30:00,216.64,217.7,216.42,217.7,14060.0,200.1117,201.0908,199.9085,201.0908,14060.0
2022-03-31 09:35:00,217.09,217.47,216.93,217.47,3254.0,200.5273,200.8783,200.3795,200.8783,3254.0
2022-03-31 09:40:00,217.45,217.94,217.19,217.55,5715.0,200.8599,201.3125,200.6197,200.9522,5715.0
2022-03-31 09:45:00,217.35,217.93,217.35,217.86,5773.0,200.7675,201.3033,200.7675,201.2386,5773.0
2022-03-31 09:50:00,217.64,217.64,216.56,216.76,4499.0,201.0354,201.0354,200.0378,200.2225,4499.0
2022-03-31 09:55:00,216.71,217.1,216.71,216.96,4315.0,200.1763,200.5366,200.1763,200.4073,4315.0
2022-03-31 10:00:00,217.11,217.51,216.99,217.29,4833.0,200.5458,200.9153,200.435,200.7121,4833.0
2022-03-31 10:05:00,217.16,217.46,216.91,216.99,4668.0,200.592,200.8691,200.3611,200.435,4668.0
2022-03-31 10:10:00,217.09,217.13,216.86,216.87,3175.0,200.5273,200.5643,200.3149,200.3241,3175.0
2022-03-31 10:15:00,216.84,216.98,216.38,216.49,3968.0,200.2964,200.4257,199.8715,199.9731,3968.0
2022-03-31 10:20:00,216.6,216.72,216.33,216.52,3060.0,200.0747,200.1856,199.8253,200.0008,3060.0
2022-03-31 10:25:00,216.6,216.92,216.6,216.85,2869.0,200.0747,200.3703,200.0747,200.3056,2869.0
2022-03-31 10:30:00,216.68,216.94,216.57,216.94,2910.0,200.1486,200.3888,200.047,200.3888,2910.0
2022-03-31 10:35:00,216.98,217.2,216.61,216.72,3660.0,200.4257,200.6289,200.084,200.1856,3660.0
2022-03-31 10:40:00,216.73,216.8,216.59,216.59,3265.0,200.1948,200.2595,200.0655,200.0655,3265.0
2022-03-31 10:45:00,216.61,216.87,216.56,216.65,3446.0,200.084,200.3241,200.0378,200.1209,3446.0
2022-03-31 10:50:00,216.35,216.59,216.29,216.46,3200.0,199.8438,200.0655,199.7884,199.9454,3200.0
2022-03-31 10:55:00,216.41,216.54,216.31,216.53,3556.0,199.8992,200.0193,199.8068,200.0101,3556.0
2022-03-31 11:00:00,216.56,216.9,216.56,216.86,5125.0,200.0378,200.3518,200.0378,200.3149,5125.0
2022-03-31 11:05:00,216.8,216.89,216.75,216.81,2350.0,200.2595,200.3426,200.2133,200.2687,2350.0
2022-03-31 11:10:00,216.73,217.19,216.73,217.19,5943.0,200.1948,200.6197,200.1948,200.6197,5943.0
2022-03-31 11:15:00,217.14,217.64,217.13,217.52,7030.0,200.5735,201.0354,200.5643,200.9245,7030.0
2022-03-31 11:20:00,217.43,217.74,217.37,217.72,5352.0,200.8414,201.1277,200.786,201.1093,5352.0
2022-03-31 11:25:00,217.7,217.86,217.61,217.61,1600.0,201.0908,201.2386,201.0077,201.0077,1600.0
2022-03-31 11:30:00,217.6,217.8,217.44,217.44,5260.0,200.9984,201.1832,200.8506,200.8506,5260.0
2022-03-31 11:35:00,217.38,217.43,217.09,217.23,4721.0,200.7952,200.8414,200.5273,200.6567,4721.0
2022-03-31 11:40:00,217.15,217.4,217.11,217.4,1849.0,200.5828,200.8137,200.5458,200.8137,1849.0
2022-03-31 11:45:00,217.39,217.44,217.2,217.4,3484.0,200.8044,200.8506,200.6289,200.8137,3484.0
2022-03-31 11:50:00,217.35,217.52,217.29,217.52,3238.0,200.7675,200.9245,200.7121,200.9245,3238.0
2022-03-31 11:55:00,217.64,217.75,217.57,217.72,1524.0,201.0354,201.137,200.9707,201.1093,1524.0
2022-03-31 12:00:00,217.66,217.74,217.52,217.57,3846.0,201.0538,201.1277,200.9245,200.9707,3846.0
2022-03-31 12:05:00,217.53,217.65,217.5,217.56,3014.0,200.9338,201.0446,200.9061,200.9615,3014.0
2022-03-31 12:10:00,217.51,217.56,217.48,217.51,1575.0,200.9153,200.9615,200.8876,200.9153,1575.0
2022-03-31 12:15:00,217.47,217.64,217.47,217.64,1229.0,200.8783,201.0354,200.8783,201.0354,1229.0
2022-03-31 12:20:00,217.67,217.95,217.67,217.8,3957.0,201.0631,201.3217,201.0631,201.1832,3957.0
2022-03-31 12:25:00,217.74,217.77,217.48,217.48,2582.0,201.1277,201.1555,200.8876,200.8876,2582.0
2022-03-31 12:30:00,217.53,217.87,217.52,217.87,4254.0,200.9338,201.2478,200.9245,201.2478,4254.0
2022-03-31 12:35:00,217.87,217.87,217.71,217.76,2989.0,201.2478,201.2478,201.1,201.1462,2989.0
2022-03-31 12:40:00,217.77,217.93,217.71,217.88,2450.0,201.1555,201.3033,201.1,201.2571,2450.0
2022-03-31 12:45:00,217.9,217.99,217.82,217.88,2999.0,201.2755,201.3587,201.2016,201.2571,2999.0
2022-03-31 12:50:00,217.89,217.96,217.82,217.95,2900.0,201.2663,201.331,201.2016,201.3217,2900.0
2022-03-31 12:55:00,218.0,218.04,217.87,217.95,2297.0,201.3679,201.4049,201.2478,201.3217,2297.0
2022-03-31 13:00:00,217.84,217.98,217.84,217.93,2381.0,201.2201,201.3494,201.2201,201.3033,2381.0
2022-03-31 13:05:00,217.95,218.03,217.93,217.94,2479.0,201.3217,201.3956,201.3033,201.3125,2479.0
2022-03-31 13:10:00,217.95,218.06,217.94,218.03,2281.0,201.3217,201.4233,201.3125,201.3956,2281.0
2022-03-31 13:15:00,218.0,218.02,217.88,218.02,3933.0,201.3679,201.3864,201.2571,201.3864,3933.0
2022-03-31 13:20:00,217.86,218.0,217.83,218.0,4995.0,201.2386,201.3679,201.2109,201.3679,4995.0
2022-03-31 13:25:00,218.01,218.15,218.01,218.09,2576.0,201.3771,201.5065,201.3771,201.451,2576.0
2022-03-31 13:30:00,218.04,218.2,218.02,218.08,1976.0,201.4049,201.5527,201.3864,201.4418,1976.0
2022-03-31 13:35:00,218.09,218.24,218.0,218.24,5066.0,201.451,201.5896,201.3679,201.5896,5066.0
2022-03-31 13:40:00,218.22,218.31,218.07,218.2,2672.0,201.5711,201.6543,201.4326,201.5527,2672.0
2022-03-31 13:45:00,218.19,218.19,218.01,218.02,2375.0,201.5434,201.5434,201.3771,201.3864,2375.0
2022-03-31 13:50:00,217.96,218.1,217.96,218.1,2299.0,201.331,201.4603,201.331,201.4603,2299.0
2022-03-31 13:55:00,218.1,218.35,218.1,218.35,2227.0,201.4603,201.6912,201.4603,201.6912,2227.0
2022-03-31 14:00:00,218.3,218.49,218.27,218.32,4983.0,201.645,201.8205,201.6173,201.6635,4983.0
2022-03-31 14:05:00,218.29,218.46,218.17,218.18,3749.0,201.6358,201.7928,201.5249,201.5342,3749.0
2022-03-31 14:10:00,218.16,218.2,217.89,217.9,4248.0,201.5157,201.5527,201.2663,201.2755,4248.0
2022-03-31 14:15:00,217.92,218.14,217.87,218.12,4888.0,201.294,201.4972,201.2478,201.4788,4888.0
2022-03-31 14:20:00,218.15,218.22,217.97,218.08,6147.0,201.5065,201.5711,201.3402,201.4418,6147.0
2022-03-31 14:25:00,218.12,218.39,218.11,218.39,3023.0,201.4788,201.7282,201.4695,201.7282,3023.0
2022-03-31 14:30:00,218.41,218.41,218.08,218.18,3843.0,201.7466,201.7466,201.4418,201.5342,3843.0
2022-03-31 14:35:00,218.06,218.2,218.06,218.15,3056.0,201.4233,201.5527,201.4233,201.5065,3056.0
2022-03-31 14:40:00,218.09,218.12,218.04,218.1,2871.0,201.451,201.4788,201.4049,201.4603,2871.0
2022-03-31 14:45:00,218.15,218.16,218.06,218.06,3202.0,201.5065,201.5157,201.4233,201.4233,3202.0
2022-03-31 14:50:00,218.05,218.09,217.97,218.0,2843.0,201.4141,201.451,201.3402,201.3679,2843.0
2022-03-31 14:55:00,218.02,218.02,217.73,217.94,4522.0,201.3864,201.3864,201.1185,201.3125,4522.0
2022-03-31 15:00:00,217.98,218.1,217.88,218.02,4610.0,201.3494,201.4603,201.2571,201.3864,4610.0
2022-03-31 15:05:00,217.99,218.04,217.95,218.04,3646.0,201.3587,201.4049,201.3217,201.4049,3646.0
2022-03-31 15:10:00,218.07,218.11,217.99,217.99,2711.0,201.4326,201.4695,201.3587,201.3587,2711.0
2022-03-31 15:15:00,217.98,218.02,217.86,217.9,3367.0,201.3494,201.3864,201.2386,201.2755,3367.0
2022-03-31 15:20:00,217.88,217.9,217.69,217.72,7566.0,201.2571,201.2755,201.0816,201.1093,7566.0
2022-03-31 15:25:00,217.73,217.73,217.48,217.6,5857.0,201.1185,201.1185,200.8876,200.9984,5857.0
2022-03-31 15:30:00,217.63,217.68,217.27,217.46,9837.0,201.0261,201.0723,200.6936,200.8691,9837.0
2022-03-31 15:35:00,217.43,217.53,217.27,217.49,13877.0,200.8414,200.9338,200.6936,200.8968,13877.0
2022-03-31 15:40:00,217.48,217.49,216.91,217.01,16444.0,200.8876,200.8968,200.3611,200.4534,16444.0
2022-03-31 15:45:00,217.03,217.33,217.03,217.24,20762.0,200.4719,200.749,200.4719,200.6659,20762.0
2022-03-31 15:50:00,217.13,217.34,216.95,217.1,37259.0,200.5643,200.7583,200.398,200.5366,37259.0
2022-03-31 15:55:00,217.11,217.2,216.57,216.62,109541.0,200.5458,200.6289,200.047,200.0932,109541.0
2022-04-01 09:30:00,216.83,216.83,216.06,216.1,12210.0,200.2872,200.2872,199.5759,199.6129,12210.0
2022-04-01 09:35:00,216.5,217.24,216.5,216.88,2916.0,199.9824,200.6659,199.9824,200.3334,2916.0
2022-04-01 09:40:00,216.92,217.65,216.81,217.65,3938.0,200.3703,201.0446,200.2687,201.0446,3938.0
2022-04-01 09:45:00,217.55,218.3,217.45,218.22,3896.0,200.9522,201.645,200.8599,201.5711,3896.0
2022-04-01 09:50:00,218.26,218.5,217.96,217.97,2087.0,201.6081,201.8298,201.331,201.3402,2087.0
2022-04-01 09:55:00,217.93,218.09,217.38,217.53,5470.0,201.3033,201.451,200.7952,200.9338,5470.0
2022-04-01 10:00:00,217.56,218.24,217.48,217.58,4428.0,200.9615,201.5896,200.8876,200.98,4428.0
2022-04-01 10:05:00,217.86,218.2,217.74,217.93,3601.0,201.2386,201.5527,201.1277,201.3033,3601.0
2022-04-01 10:10:00,217.88,217.88,217.57,217.81,7202.0,201.2571,201.2571,200.9707,201.1924,7202.0
2022-04-01 10:15:00,217.7,217.83,217.45,217.71,2200.0,201.0908,201.2109,200.8599,201.1,2200.0
2022-04-01 10:20:00,217.67,217.72,217.36,217.42,3282.0,201.0631,201.1093,200.7767,200.8322,3282.0
2022-04-01 10:25:00,217.42,217.42,216.84,216.85,3903.0,200.8322,200.8322,200.2964,200.3056,3903.0
2022-04-01 10:30:00,216.77,216.85,216.66,216.66,4507.0,200.2318,200.3056,200.1301,200.1301,4507.0
2022-04-01 10:35:00,216.4,216.82,216.26,216.82,4808.0,199.89,200.2779,199.7607,200.2779,4808.0
2022-04-01 10:40:00,216.8,217.27,216.78,216.81,11308.0,200.2595,200.6936,200.241,200.2687,11308.0
2022-04-01 10:45:00,216.65,217.07,216.6,216.7,6033.0,200.1209,200.5089,200.0747,200.1671,6033.0
2022-04-01 10:50:00,216.65,216.88,216.62,216.83,4282.0,200.1209,200.3334,200.0932,200.2872,4282.0
2022-04-01 10:55:00,216.84,216.92,216.61,216.64,5871.0,200.2964,200.3703,200.084,200.1117,5871.0
2022-04-01 11:00:00,216.71,216.84,216.45,216.5,3370.0,200.1763,200.2964,199.9362,199.9824,3370.0
2022-04-01 11:05:00,216.57,217.1,216.57,216.98,6164.0,200.047,200.5366,200.047,200.4257,6164.0
2022-04-01 11:10:00,217.01,217.53,217.01,217.53,2003.0,200.4534,200.9338,200.4534,200.9338,2003.0
2022-04-01 11:15:00,217.45,217.79,217.42,217.79,3086.0,200.8599,201.1739,200.8322,201.1739,3086.0
2022-04-01 11:20:00,217.71,217.71,217.41,217.5,3579.0,201.1,201.1,200.8229,200.9061,3579.0
2022-04-01 11:25:00,217.59,217.79,217.51,217.64,3021.0,200.9892,201.1739,200.9153,201.0354,3021.0
2022-04-01 11:30:00,217.56,217.57,217.06,217.2,6865.0,200.9615,200.9707,200.4996,200.6289,6865.0
2022-04-01 11:35:00,217.2,217.41,217.08,217.4,4513.0,200.6289,200.8229,200.5181,200.8137,4513.0
2022-04-01 11:40:00,217.35,217.35,216.94,216.94,6360.0,200.7675,200.7675,200.3888,200.3888,6360.0
2022-04-01 11:45:00,216.85,217.0,216.73,216.87,2919.0,200.3056,200.4442,200.1948,200.3241,2919.0
2022-04-01 11:50:00,216.97,217.12,216.69,217.12,2812.0,200.4165,200.555,200.1579,200.555,2812.0
2022-04-01 11:55:00,217.09,217.27,217.08,217.19,4200.0,200.5273,200.6936,200.5181,200.6197,4200.0
2022-04-01 12:00:00,217.2,217.56,217.09,217.46,6514.0,200.6289,200.9615,200.5273,200.8691,6514.0
2022-04-01 12:05:00,217.39,217.49,217.08,217.14,3501.0,200.8044,200.8968,200.5181,200.5735,3501.0
2022-04-01 12:10:00,217.14,217.2,217.08,217.2,3717.0,200.5735,200.6289,200.5181,200.6289,3717.0
2022-04-01 12:15:00,217.2,217.5,217.08,217.08,8827.0,200.6289,200.9061,200.5181,200.5181,8827.0
2022-04-01 12:20:00,217.07,217.18,216.91,217.09,7555.0,200.5089,200.6105,200.3611,200.5273,7555.0
2022-04-01 12:25:00,217.04,217.4,216.99,217.38,4240.0,200.4812,200.8137,200.435,200.7952,4240.0
2022-04-01 12:30:00,217.33,217.71,217.33,217.61,5771.0,200.749,201.1,200.749,201.0077,5771.0
2022-04-01 12:35:00,217.55,217.72,217.51,217.63,4809.0,200.9522,201.1093,200.9153,201.0261,4809.0
2022-04-01 12:40:00,217.65,218.01,217.53,217.87,9571.0,201.0446,201.3771,200.9338,201.2478,9571.0
2022-04-01 12:45:00,217.85,218.11,217.8,218.03,6058.0,201.2294,201.4695,201.1832,201.3956,6058.0
2022-04-01 12:50:00,218.08,218.15,217.89,217.94,6757.0,201.4418,201.5065,201.2663,201.3125,6757.0
2022-04-01 12:55:00,217.99,218.23,217.99,218.22,4558.0,201.3587,201.5804,201.3587,201.5711,4558.0
2022-04-01 13:00:00,218.11,218.44,218.0,218.3,4404.0,201.4695,201.7743,201.3679,201.645,4404.0
2022-04-01 13:05:00,218.22,218.29,217.79,217.79,10924.0,201.5711,201.6358,201.1739,201.1739,10924.0
2022-04-01 13:10:00,217.74,217.77,217.6,217.74,5023.0,201.1277,201.1555,200.9984,201.1277,5023.0
2022-04-01 13:15:00,217.7,217.77,217.56,217.7,4082.0,201.0908,201.1555,200.9615,201.0908,4082.0
2022-04-01 13:20:00,217.71,217.71,217.42,217.53,3883.0,201.1,201.1,200.8322,200.9338,3883.0
2022-04-01 13:25:00,217.58,217.78,217.52,217.75,4781.0,200.98,201.1647,200.9245,201.137,4781.0
2022-04-01 13:30:00,217.7,217.78,217.6,217.74,5320.0,201.0908,201.1647,200.9984,201.1277,5320.0
2022-04-01 13:35:00,217.76,217.97,217.71,217.96,2815.0,201.1462,201.3402,201.1,201.331,2815.0
2022-04-01 13:40:00,217.93,217.96,217.56,217.56,2521.0,201.3033,201.331,200.9615,200.9615,2521.0
2022-04-01 13:45:00,217.6,217.63,217.44,217.54,3237.0,200.9984,201.0261,200.8506,200.943,3237.0
2022-04-01 13:50:00,217.66,217.88,217.61,217.87,4289.0,201.0538,201.2571,201.0077,201.2478,4289.0
2022-04-01 13:55:00,217.84,218.13,217.74,218.1,2100.0,201.2201,201.488,201.1277,201.4603,2100.0
2022-04-01 14:00:00,218.02,218.29,218.02,218.28,3502.0,201.3864,201.6358,201.3864,201.6265,3502.0
2022-04-01 14:05:00,218.3,218.4,218.18,218.34,3805.0,201.645,201.7374,201.5342,201.682,3805.0
2022-04-01 14:10:00,218.37,218.5,218.28,218.38,7265.0,201.7097,201.8298,201.6265,201.7189,7265.0
2022-04-01 14:15:00,218.45,218.47,218.2,218.2,4976.0,201.7836,201.8021,201.5527,201.5527,4976.0
2022-04-01 14:20:00,218.16,218.6,218.15,218.59,7954.0,201.5157,201.9221,201.5065,201.9129,7954.0
2022-04-01 14:25:00,218.6,218.75,218.53,218.68,3030.0,201.9221,202.0607,201.8575,201.996,3030.0
2022-04-01 14:30:00,218.68,218.7,218.51,218.63,3441.0,201.996,202.0145,201.839,201.9498,3441.0
2022-04-01 14:35:00,218.55,218.65,218.49,218.56,6311.0,201.8759,201.9683,201.8205,201.8852,6311.0
2022-04-01 14:40:00,218.52,218.62,218.49,218.62,10051.0,201.8482,201.9406,201.8205,201.9406,10051.0
2022-04-01 14:45:00,218.65,218.65,218.45,218.63,4356.0,201.9683,201.9683,201.7836,201.9498,4356.0
2022-04-01 14:50:00,218.55,218.68,218.5,218.64,8723.0,201.8759,201.996,201.8298,201.9591,8723.0
2022-04-01 14:55:00,218.71,218.74,218.44,218.46,4458.0,202.0237,202.0515,201.7743,201.7928,4458.0
2022-04-01 15:00:00,218.53,218.7,218.48,218.48,2722.0,201.8575,202.0145,201.8113,201.8113,2722.0
2022-04-01 15:05:00,218.45,218.56,218.19,218.25,18232.0,201.7836,201.8852,201.5434,201.5988,18232.0
2022-04-01 15:10:00,218.25,218.29,217.99,218.22,14331.0,201.5988,201.6358,201.3587,201.5711,14331.0
2022-04-01 15:15:00,218.22,218.45,217.93,218.07,11869.0,201.5711,201.7836,201.3033,201.4326,11869.0
2022-04-01 15:20:00,218.04,218.29,217.9,218.13,12178.0,201.4049,201.6358,201.2755,201.488,12178.0
2022-04-01 15:25:00,218.18,218.18,217.82,217.89,16096.0,201.5342,201.5342,201.2016,201.2663,16096.0
2022-04-01 15:30:00,217.92,218.11,217.82,217.98,21450.0,201.294,201.4695,201.2016,201.3494,21450.0
2022-04-01 15:35:00,218.0,218.12,217.86,218.08,29114.0,201.3679,201.4788,201.2386,201.4418,29114.0
2022-04-01 15:40:00,218.08,218.49,218.07,218.33,14823.0,201.4418,201.8205,201.4326,201.6727,14823.0
2022-04-01 15:45:00,218.28,218.47,218.18,218.21,23552.0,201.6265,201.8021,201.5342,201.5619,23552.0
2022-04-01 15:50:00,218.22,218.8,218.2,218.64,40843.0,201.5711,202.1069,201.5527,201.9591,40843.0
2022-04-01 15:55:00,218.63,218.91,218.53,218.77,82595.0,201.9498,202.2085,201.8575,202.0792,82595.0
2022-04-04 09:30:00,218.32,218.39,215.56,215.93,15506.0,201.6635,201.7282,199.1141,199.4558,15506.0
2022-04-04 09:35:00,216.13,216.16,214.73,214.95,7318.0,199.6406,199.6683,198.3474,198.5506,7318.0
2022-04-04 09:40:00,214.99,215.14,214.21,214.38,5859.0,198.5876,198.7261,197.8671,198.0241,5859.0
2022-04-04 09:45:00,214.5,214.58,214.11,214.41,7515.0,198.1349,198.2088,197.7747,198.0518,7515.0
2022-04-04 09:50:00,214.41,214.76,214.25,214.45,6844.0,198.0518,198.3751,197.904,198.0888,6844.0
2022-04-04 09:55:00,214.42,215.32,214.39,214.74,7827.0,198.061,198.8924,198.0333,198.3566,7827.0
2022-04-04 10:00:00,214.72,215.61,214.67,215.61,12276.0,198.3382,199.1603,198.292,199.1603,12276.0
2022-04-04 10:05:00,215.76,215.76,215.27,215.31,5957.0,199.2988,199.2988,198.8462,198.8831,5957.0
2022-04-04 10:10:00,214.98,214.98,214.57,214.64,2900.0,198.5783,198.5783,198.1996,198.2643,2900.0
2022-04-04 10:15:00,214.76,215.11,214.45,215.01,6945.0,198.3751,198.6984,198.0888,198.606,6945.0
2022-04-04 10:20:00,215.07,215.92,215.03,215.67,18408.0,198.6615,199.4466,198.6245,199.2157,18408.0
2022-04-04 10:25:00,215.75,215.9,215.5,215.69,5172.0,199.2896,199.4281,199.0586,199.2341,5172.0
2022-04-04 10:30:00,215.79,216.29,215.77,215.87,5215.0,199.3265,199.7884,199.308,199.4004,5215.0
2022-04-04 10:35:00,215.86,215.98,215.58,215.69,5746.0,199.3912,199.502,199.1325,199.2341,5746.0
2022-04-04 10:40:00,215.75,216.05,215.68,215.68,14495.0,199.2896,199.5667,199.2249,199.2249,14495.0
2022-04-04 10:45:00,215.62,216.03,215.58,215.9,5830.0,199.1695,199.5482,199.1325,199.4281,5830.0
2022-04-04 10:50:00,215.85,215.99,215.74,215.78,9870.0,199.3819,199.5113,199.2803,199.3173,9870.0
2022-04-04 10:55:00,215.78,216.02,215.49,215.53,12530.0,199.3173,199.539,199.0494,199.0864,12530.0
2022-04-04 11:00:00,215.49,215.79,215.28,215.28,4879.0,199.0494,199.3265,198.8554,198.8554,4879.0
2022-04-04 11:05:00,215.24,215.38,215.12,215.16,2397.0,198.8185,198.9478,198.7076,198.7446,2397.0
2022-04-04 11:10:00,214.83,214.89,214.36,214.36,10509.0,198.4398,198.4952,198.0056,198.0056,10509.0
2022-04-04 11:15:00,214.39,214.75,214.26,214.64,5607.0,198.0333,198.3659,197.9132,198.2643,5607.0
2022-04-04 11:20:00,214.51,214.71,214.3,214.41,3951.0,198.1442,198.3289,197.9502,198.0518,3951.0
2022-04-04 11:25:00,214.41,214.76,214.17,214.63,6676.0,198.0518,198.3751,197.8301,198.255,6676.0
2022-04-04 11:30:00,214.62,214.67,214.31,214.31,4065.0,198.2458,198.292,197.9594,197.9594,4065.0
2022-04-04 11:35:00,214.3,214.4,214.2,214.4,4050.0,197.9502,198.0426,197.8578,198.0426,4050.0
2022-04-04 11:40:00,214.41,214.64,214.41,214.51,4494.0,198.0518,198.2643,198.0518,198.1442,4494.0
2022-04-04 11:45:00,214.55,215.15,214.55,215.15,5842.0,198.1811,198.7353,198.1811,198.7353,5842.0
2022-04-04 11:50:00,215.15,215.15,214.7,214.8,3439.0,198.7353,198.7353,198.3197,198.4121,3439.0
2022-04-04 11:55:00,214.87,214.95,214.66,214.74,2871.0,198.4767,198.5506,198.2827,198.3566,2871.0
2022-04-04 12:00:00,214.76,214.98,214.74,214.82,5923.0,198.3751,198.5783,198.3566,198.4305,5923.0
2022-04-04 12:05:00,214.78,215.1,214.78,215.05,3378.0,198.3936,198.6892,198.3936,198.643,3378.0
2022-04-04 12:10:00,215.08,215.15,214.95,215.06,9015.0,198.6707,198.7353,198.5506,198.6522,9015.0
2022-04-04 12:15:00,215.12,215.12,214.77,214.78,4214.0,198.7076,198.7076,198.3843,198.3936,4214.0
2022-04-04 12:20:00,214.72,214.86,214.64,214.86,3716.0,198.3382,198.4675,198.2643,198.4675,3716.0
2022-04-04 12:25:00,214.84,215.12,214.8,215.09,3272.0,198.449,198.7076,198.4121,198.6799,3272.0
2022-04-04 12:30:00,215.14,215.15,214.86,214.86,4367.0,198.7261,198.7353,198.4675,198.4675,4367.0
2022-04-04 12:35:00,214.83,214.83,214.67,214.76,2333.0,198.4398,198.4398,198.292,198.3751,2333.0
2022-04-04 12:40:00,214.79,214.86,214.61,214.63,2091.0,198.4028,198.4675,198.2365,198.255,2091.0
2022-04-04 12:45:00,214.69,214.88,214.69,214.77,4657.0,198.3104,198.4859,198.3104,198.3843,4657.0
2022-04-04 12:50:00,214.85,214.91,214.65,214.71,3128.0,198.4582,198.5137,198.2735,198.3289,3128.0
2022-04-04 12:55:00,214.75,214.79,214.57,214.77,4843.0,198.3659,198.4028,198.1996,198.3843,4843.0
2022-04-04 13:00:00,214.76,214.84,214.64,214.72,3110.0,198.3751,198.449,198.2643,198.3382,3110.0
2022-04-04 13:05:00,214.79,214.97,214.75,214.75,3968.0,198.4028,198.5691,198.3659,198.3659,3968.0
2022-04-04 13:10:00,214.79,215.09,214.77,215.0,3122.0,198.4028,198.6799,198.3843,198.5968,3122.0
2022-04-04 13:15:00,214.93,215.11,214.92,215.05,2500.0,198.5321,198.6984,198.5229,198.643,2500.0
2022-04-04 13:20:00,215.05,215.15,215.04,215.04,2419.0,198.643,198.7353,198.6337,198.6337,2419.0
2022-04-04 13:25:00,215.06,215.3,215.06,215.26,12062.0,198.6522,198.8739,198.6522,198.837,12062.0
2022-04-04 13:30:00,215.23,215.51,215.22,215.39,1652.0,198.8092,199.0679,198.8,198.957,1652.0
2022-04-04 13:35:00,215.43,215.67,215.25,215.25,3773.0,198.994,199.2157,198.8277,198.8277,3773.0
2022-04-04 13:40:00,215.27,215.4,215.27,215.38,6406.0,198.8462,198.9663,198.8462,198.9478,6406.0
2022-04-04 13:45:00,215.32,215.39,215.09,215.09,1890.0,198.8924,198.957,198.6799,198.6799,1890.0
2022-04-04 13:50:00,215.13,215.32,215.13,215.31,1995.0,198.7169,198.8924,198.7169,198.8831,1995.0
2022-04-04 13:55:00,215.27,215.47,215.27,215.41,7130.0,198.8462,199.0309,198.8462,198.9755,7130.0
2022-04-04 14:00:00,215.43,215.66,215.38,215.55,5482.0,198.994,199.2064,198.9478,199.1048,5482.0
2022-04-04 14:05:00,215.64,215.72,215.56,215.56,7386.0,199.188,199.2619,199.1141,199.1141,7386.0
2022-04-04 14:10:00,215.56,215.6,215.37,215.39,7222.0,199.1141,199.151,198.9386,198.957,7222.0
2022-04-04 14:15:00,215.34,215.62,215.34,215.55,3936.0,198.9109,199.1695,198.9109,199.1048,3936.0
2022-04-04 14:20:00,215.63,216.21,215.56,216.12,27432.0,199.1787,199.7145,199.1141,199.6313,27432.0
2022-04-04 14:25:00,216.12,216.76,216.11,216.76,11778.0,199.6313,200.2225,199.6221,200.2225,11778.0
2022-04-04 14:30:00,216.75,216.94,216.59,216.6,7732.0,200.2133,200.3888,200.0655,200.0747,7732.0
2022-04-04 14:35:00,216.58,216.7,216.39,216.39,2401.0,200.0562,200.1671,199.8807,199.8807,2401.0
2022-04-04 14:40:00,216.31,216.46,216.08,216.26,3589.0,199.8068,199.9454,199.5944,199.7607,3589.0
2022-04-04 14:45:00,216.23,216.25,216.09,216.13,1704.0,199.733,199.7514,199.6036,199.6406,1704.0
2022-04-04 14:50:00,216.09,216.23,215.91,215.98,6687.0,199.6036,199.733,199.4374,199.502,6687.0
2022-04-04 14:55:00,216.02,216.25,215.95,216.19,5361.0,199.539,199.7514,199.4743,199.696,5361.0
2022-04-04 15:00:00,216.22,216.39,216.11,216.39,6011.0,199.7237,199.8807,199.6221,199.8807,6011.0
2022-04-04 15:05:00,216.42,216.47,216.21,216.22,6231.0,199.9085,199.9546,199.7145,199.7237,6231.0
2022-04-04 15:10:00,216.26,216.54,216.26,216.53,6128.0,199.7607,200.0193,199.7607,200.0101,6128.0
2022-04-04 15:15:00,216.5,216.6,216.25,216.29,7553.0,199.9824,200.0747,199.7514,199.7884,7553.0
2022-04-04 15:20:00,216.27,216.38,215.95,216.0,7753.0,199.7699,199.8715,199.4743,199.5205,7753.0
2022-04-04 15:25:00,215.97,215.97,215.7,215.9,10408.0,199.4928,199.4928,199.2434,199.4281,10408.0
2022-04-04 15:30:00,215.94,216.1,215.84,215.98,9000.0,199.4651,199.6129,199.3727,199.502,9000.0
2022-04-04 15:35:00,215.97,216.17,215.93,216.05,7392.0,199.4928,199.6775,199.4558,199.5667,7392.0
2022-04-04 15:40:00,216.13,216.41,216.13,216.34,8209.0,199.6406,199.8992,199.6406,199.8346,8209.0
2022-04-04 15:45:00,216.33,216.77,216.29,216.77,10598.0,199.8253,200.2318,199.7884,200.2318,10598.0
2022-04-04 15:50:00,216.72,216.88,216.42,216.45,25959.0,200.1856,200.3334,199.9085,199.9362,25959.0
2022-04-04 15:55:00,216.55,216.6,216.15,216.42,49320.0,200.0285,200.0747,199.6591,199.9085,49320.0
2022-04-05 09:30:00,216.41,219.64,216.41,218.77,21950.0,199.8992,202.8828,199.8992,202.0792,21950.0
2022-04-05 09:35:00,218.77,219.42,218.5,218.85,9985.0,202.0792,202.6796,201.8298,202.1531,9985.0
2022-04-05 09:40:00,219.1,220.31,219.08,220.02,11929.0,202.384,203.5017,202.3655,203.2338,11929.0
2022-04-05 09:45:00,219.91,220.75,219.82,220.65,17921.0,203.1322,203.9081,203.0491,203.8157,17921.0
2022-04-05 09:50:00,220.71,220.98,220.29,220.89,28586.0,203.8712,204.1206,203.4832,204.0374,28586.0
2022-04-05 09:55:00,220.8,220.89,220.55,220.55,7378.0,203.9543,204.0374,203.7234,203.7234,7378.0
2022-04-05 10:00:00,220.55,221.3,220.55,221.15,5256.0,203.7234,204.4161,203.7234,204.2776,5256.0
2022-04-05 10:05:00,221.14,221.27,220.97,221.0,3538.0,204.2683,204.3884,204.1113,204.139,3538.0
2022-04-05 10:10:00,221.04,221.06,220.89,220.93,3127.0,204.176,204.1945,204.0374,204.0744,3127.0
2022-04-05 10:15:00,220.99,221.5,220.82,221.13,3482.0,204.1298,204.6009,203.9728,204.2591,3482.0
2022-04-05 10:20:00,221.16,221.16,220.36,220.36,2153.0,204.2868,204.2868,203.5479,203.5479,2153.0
2022-04-05 10:25:00,220.25,220.47,219.94,219.94,3600.0,203.4462,203.6495,203.1599,203.1599,3600.0
2022-04-05 10:30:00,220.04,220.28,219.79,220.02,3048.0,203.2523,203.474,203.0213,203.2338,3048.0
2022-04-05 10:35:00,220.07,220.11,219.6,219.65,17632.0,203.28,203.3169,202.8458,202.892,17632.0
2022-04-05 10:40:00,219.75,219.85,219.5,219.5,23889.0,202.9844,203.0768,202.7535,202.7535,23889.0
2022-04-05 10:45:00,219.53,219.58,219.24,219.58,7678.0,202.7812,202.8274,202.5133,202.8274,7678.0
2022-04-05 10:50:00,219.43,219.89,219.32,219.73,4449.0,202.6888,203.1137,202.5872,202.9659,4449.0
2022-04-05 10:55:00,219.58,219.85,219.39,219.42,5084.0,202.8274,203.0768,202.6519,202.6796,5084.0
2022-04-05 11:00:00,219.37,219.9,219.33,219.38,8882.0,202.6334,203.123,202.5964,202.6426,8882.0
2022-04-05 11:05:00,219.37,219.37,219.09,219.09,2520.0,202.6334,202.6334,202.3747,202.3747,2520.0
2022-04-05 11:10:00,219.15,219.15,218.75,218.77,5622.0,202.4302,202.4302,202.0607,202.0792,5622.0
2022-04-05 11:15:00,218.79,218.91,218.65,218.82,2002.0,202.0976,202.2085,201.9683,202.1253,2002.0
2022-04-05 11:20:00,218.88,219.12,218.87,219.06,3290.0,202.1808,202.4025,202.1715,202.347,3290.0
2022-04-05 11:25:00,219.09,219.15,218.95,219.08,3001.0,202.3747,202.4302,202.2454,202.3655,3001.0
2022-04-05 11:30:00,219.14,219.44,219.11,219.38,3262.0,202.4209,202.698,202.3932,202.6426,3262.0
2022-04-05 11:35:00,219.51,219.52,219.06,219.06,2975.0,202.7627,202.7719,202.347,202.347,2975.0
2022-04-05 11:40:00,219.16,219.62,219.1,219.62,2134.0,202.4394,202.8643,202.384,202.8643,2134.0
2022-04-05 11:45:00,219.63,219.63,219.0,219.05,3093.0,202.8736,202.8736,202.2916,202.3378,3093.0
2022-04-05 11:50:00,219.06,219.07,218.93,218.94,1801.0,202.347,202.3563,202.227,202.2362,1801.0
2022-04-05 11:55:00,218.98,218.98,218.57,218.62,3238.0,202.2731,202.2731,201.8944,201.9406,3238.0
2022-04-05 12:00:00,218.54,218.79,218.42,218.79,2503.0,201.8667,202.0976,201.7559,202.0976,2503.0
2022-04-05 12:05:00,218.91,219.26,218.89,219.23,4000.0,202.2085,202.5318,202.19,202.5041,4000.0
2022-04-05 12:10:00,219.27,219.46,219.27,219.27,5493.0,202.541,202.7165,202.541,202.541,5493.0
2022-04-05 12:15:00,219.3,219.48,219.22,219.4,7796.0,202.5687,202.735,202.4948,202.6611,7796.0
2022-04-05 12:20:00,219.38,219.6,219.38,219.55,1740.0,202.6426,202.8458,202.6426,202.7997,1740.0
2022-04-05 12:25:00,219.56,219.6,219.35,219.39,5767.0,202.8089,202.8458,202.6149,202.6519,5767.0
2022-04-05 12:30:00,219.41,219.64,219.41,219.59,6890.0,202.6703,202.8828,202.6703,202.8366,6890.0
2022-04-05 12:35:00,219.65,219.7,219.47,219.69,2556.0,202.892,202.9382,202.7258,202.929,2556.0
2022-04-05 12:40:00,219.76,219.82,219.48,219.52,3623.0,202.9936,203.0491,202.735,202.7719,3623.0
2022-04-05 12:45:00,219.57,219.62,219.46,219.57,4152.0,202.8181,202.8643,202.7165,202.8181,4152.0
2022-04-05 12:50:00,219.54,219.66,219.5,219.64,3633.0,202.7904,202.9013,202.7535,202.8828,3633.0
2022-04-05 12:55:00,219.68,219.7,219.28,219.39,7276.0,202.9197,202.9382,202.5503,202.6519,7276.0
2022-04-05 13:00:00,219.28,219.56,219.27,219.56,4025.0,202.5503,202.8089,202.541,202.8089,4025.0
2022-04-05 13:05:00,219.56,219.8,219.48,219.59,6589.0,202.8089,203.0306,202.735,202.8366,6589.0
2022-04-05 13:10:00,219.68,219.73,219.43,219.44,4120.0,202.9197,202.9659,202.6888,202.698,4120.0
2022-04-05 13:15:00,219.41,219.57,219.41,219.54,4159.0,202.6703,202.8181,202.6703,202.7904,4159.0
2022-04-05 13:20:00,219.52,219.63,219.34,219.37,4414.0,202.7719,202.8736,202.6057,202.6334,4414.0
2022-04-05 13:25:00,219.38,219.4,218.72,218.93,6281.0,202.6426,202.6611,202.033,202.227,6281.0
2022-04-05 13:30:00,219.02,219.03,218.88,218.96,3563.0,202.3101,202.3193,202.1808,202.2547,3563.0
2022-04-05 13:35:00,218.91,219.19,218.91,219.11,3771.0,202.2085,202.4671,202.2085,202.3932,3771.0
2022-04-05 13:40:00,219.19,219.38,219.08,219.08,6141.0,202.4671,202.6426,202.3655,202.3655,6141.0
2022-04-05 13:45:00,219.1,219.25,219.03,219.07,6069.0,202.384,202.5225,202.3193,202.3563,6069.0
2022-04-05 13:50:00,219.06,219.18,218.91,218.98,5175.0,202.347,202.4579,202.2085,202.2731,5175.0
2022-04-05 13:55:00,218.95,219.04,218.66,218.66,4513.0,202.2454,202.3286,201.9776,201.9776,4513.0
2022-04-05 14:00:00,218.67,219.06,218.64,218.92,5483.0,201.9868,202.347,201.9591,202.2177,5483.0
2022-04-05 14:05:00,218.87,219.0,218.71,218.77,8799.0,202.1715,202.2916,202.0237,202.0792,8799.0
2022-04-05 14:10:00,218.79,218.98,218.64,218.64,10159.0,202.0976,202.2731,201.9591,201.9591,10159.0
2022-04-05 14:15:00,218.56,218.57,218.33,218.41,3216.0,201.8852,201.8944,201.6727,201.7466,3216.0
2022-04-05 14:20:00,218.55,218.94,218.52,218.9,4208.0,201.8759,202.2362,201.8482,202.1992,4208.0
2022-04-05 14:25:00,219.0,219.09,218.78,218.84,6090.0,202.2916,202.3747,202.0884,202.1438,6090.0
2022-04-05 14:30:00,218.81,218.89,218.81,218.84,600.0,202.1161,202.19,202.1161,202.1438,600.0
2022-04-05 14:35:00,218.79,218.92,218.78,218.84,2985.0,202.0976,202.2177,202.0884,202.1438,2985.0
2022-04-05 14:40:00,218.84,218.97,218.69,218.7,3184.0,202.1438,202.2639,202.0053,202.0145,3184.0
2022-04-05 14:45:00,218.71,218.74,218.62,218.62,808.0,202.0237,202.0515,201.9406,201.9406,808.0
2022-04-05 14:50:00,218.73,218.92,218.7,218.91,1366.0,202.0422,202.2177,202.0145,202.2085,1366.0
2022-04-05 14:55:00,218.9,219.05,218.66,218.66,3544.0,202.1992,202.3378,201.9776,201.9776,3544.0
2022-04-05 15:00:00,218.8,218.84,218.65,218.65,2679.0,202.1069,202.1438,201.9683,201.9683,2679.0
2022-04-05 15:05:00,218.72,218.83,218.65,218.74,9754.0,202.033,202.1346,201.9683,202.0515,9754.0
2022-04-05 15:10:00,218.96,218.96,218.67,218.67,3612.0,202.2547,202.2547,201.9868,201.9868,3612.0
2022-04-05 15:15:00,218.74,218.93,218.74,218.86,2538.0,202.0515,202.227,202.0515,202.1623,2538.0
2022-04-05 15:20:00,218.86,219.08,218.85,219.08,6233.0,202.1623,202.3655,202.1531,202.3655,6233.0
2022-04-05 15:25:00,219.2,219.2,219.04,219.06,7691.0,202.4764,202.4764,202.3286,202.347,7691.0
2022-04-05 15:30:00,219.01,219.06,218.83,218.89,4436.0,202.3009,202.347,202.1346,202.19,4436.0
2022-04-05 15:35:00,218.77,218.79,218.59,218.59,2601.0,202.0792,202.0976,201.9129,201.9129,2601.0
2022-04-05 15:40:00,218.62,218.72,218.45,218.49,10099.0,201.9406,202.033,201.7836,201.8205,10099.0
2022-04-05 15:45:00,218.48,218.5,218.17,218.23,9691.0,201.8113,201.8298,201.5249,201.5804,9691.0
2022-04-05 15:50:00,218.19,218.7,218.14,218.54,24703.0,201.5434,202.0145,201.4972,201.8667,24703.0
2022-04-05 15:55:00,218.56,218.61,218.32,218.42,41391.0,201.8852,201.9314,201.6635,201.7559,41391.0
2022-04-06 09:30:00,218.99,220.99,218.51,218.96,22032.0,202.2824,204.1298,201.839,202.2547,22032.0
2022-04-06 09:35:00,219.17,219.69,218.89,219.0,6316.0,202.4486,202.929,202.19,202.2916,6316.0
2022-04-06 09:40:00,218.9,219.69,218.62,219.69,3981.0,202.1992,202.929,201.9406,202.929,3981.0
2022-04-06 09:45:00,219.9,220.4,219.61,220.06,9460.0,203.123,203.5848,202.8551,203.2707,9460.0
2022-04-06 09:50:00,220.07,220.3,219.38,219.59,13045.0,203.28,203.4924,202.6426,202.8366,13045.0
2022-04-06 09:55:00,219.59,220.65,219.34,220.21,9995.0,202.8366,203.8157,202.6057,203.4093,9995.0
2022-04-06 10:00:00,220.83,221.37,220.39,220.39,14974.0,203.982,204.4808,203.5756,203.5756,14974.0
2022-04-06 10:05:00,220.34,220.5,220.24,220.46,4691.0,203.5294,203.6772,203.437,203.6402,4691.0
2022-04-06 10:10:00,220.31,221.25,220.24,220.7,17703.0,203.5017,204.37,203.437,203.8619,17703.0
2022-04-06 10:15:00,220.6,220.6,219.98,220.16,9646.0,203.7695,203.7695,203.1968,203.3631,9646.0
2022-04-06 10:20:00,220.16,220.24,219.68,219.85,7023.0,203.3631,203.437,202.9197,203.0768,7023.0
2022-04-06 10:25:00,219.91,220.1,219.59,219.67,5690.0,203.1322,203.3077,202.8366,202.9105,5690.0
2022-04-06 10:30:00,219.76,219.92,219.4,219.89,4582.0,202.9936,203.1414,202.6611,203.1137,4582.0
2022-04-06 10:35:00,220.03,220.08,219.84,219.9,8293.0,203.243,203.2892,203.0675,203.123,8293.0
2022-04-06 10:40:00,220.01,220.04,219.43,219.48,5649.0,203.2246,203.2523,202.6888,202.735,5649.0
2022-04-06 10:45:00,219.4,219.53,219.25,219.3,3924.0,202.6611,202.7812,202.5225,202.5687,3924.0
2022-04-06 10:50:00,219.39,219.58,219.33,219.35,4590.0,202.6519,202.8274,202.5964,202.6149,4590.0
2022-04-06 10:55:00,219.32,220.06,219.32,220.06,4863.0,202.5872,203.2707,202.5872,203.2707,4863.0
2022-04-06 11:00:00,220.0,220.0,219.65,219.95,14921.0,203.2153,203.2153,202.892,203.1691,14921.0
2022-04-06 11:05:00,219.93,219.99,219.8,219.9,7913.0,203.1507,203.2061,203.0306,203.123,7913.0
2022-04-06 11:10:00,219.87,219.89,219.69,219.69,3558.0,203.0952,203.1137,202.929,202.929,3558.0
2022-04-06 11:15:00,219.83,219.99,219.83,219.88,2006.0,203.0583,203.2061,203.0583,203.1045,2006.0
2022-04-06 11:20:00,219.83,219.99,219.8,219.99,2969.0,203.0583,203.2061,203.0306,203.2061,2969.0
2022-04-06 11:25:00,219.96,219.99,219.79,219.8,18780.0,203.1784,203.2061,203.0213,203.0306,18780.0
2022-04-06 11:30:00,219.87,220.52,219.87,220.45,9963.0,203.0952,203.6956,203.0952,203.631,9963.0
2022-04-06 11:35:00,220.51,220.75,220.36,220.53,3927.0,203.6864,203.9081,203.5479,203.7049,3927.0
2022-04-06 11:40:00,220.44,220.44,220.24,220.39,2830.0,203.6218,203.6218,203.437,203.5756,2830.0
2022-04-06 11:45:00,220.3,220.37,220.11,220.24,4099.0,203.4924,203.5571,203.3169,203.437,4099.0
2022-04-06 11:50:00,220.29,220.61,220.29,220.48,2433.0,203.4832,203.7788,203.4832,203.6587,2433.0
2022-04-06 11:55:00,220.52,220.89,220.52,220.84,2879.0,203.6956,204.0374,203.6956,203.9912,2879.0
2022-04-06 12:00:00,220.87,220.99,220.6,220.68,2407.0,204.0189,204.1298,203.7695,203.8434,2407.0
2022-04-06 12:05:00,220.74,220.94,220.71,220.9,4813.0,203.8989,204.0836,203.8712,204.0467,4813.0
2022-04-06 12:10:00,220.9,221.08,220.62,220.62,3919.0,204.0467,204.2129,203.788,203.788,3919.0
2022-04-06 12:15:00,220.65,220.78,220.61,220.65,2839.0,203.8157,203.9358,203.7788,203.8157,2839.0
2022-04-06 12:20:00,220.63,220.87,220.6,220.6,2981.0,203.7973,204.0189,203.7695,203.7695,2981.0
2022-04-06 12:25:00,220.64,220.83,220.55,220.75,3809.0,203.8065,203.982,203.7234,203.9081,3809.0
2022-04-06 12:30:00,220.78,221.04,220.7,220.9,3238.0,203.9358,204.176,203.8619,204.0467,3238.0
2022-04-06 12:35:00,220.95,221.1,220.84,221.02,3590.0,204.0928,204.2314,203.9912,204.1575,3590.0
2022-04-06 12:40:00,221.06,221.09,220.95,221.09,2550.0,204.1945,204.2222,204.0928,204.2222,2550.0
2022-04-06 12:45:00,221.14,221.46,221.04,221.22,4941.0,204.2683,204.5639,204.176,204.3422,4941.0
2022-04-06 12:50:00,221.16,221.16,220.8,220.84,2193.0,204.2868,204.2868,203.9543,203.9912,2193.0
2022-04-06 12:55:00,221.03,221.07,220.73,220.99,2703.0,204.1667,204.2037,203.8896,204.1298,2703.0
2022-04-06 13:00:00,220.97,221.1,220.95,221.1,2067.0,204.1113,204.2314,204.0928,204.2314,2067.0
2022-04-06 13:05:00,221.08,221.21,221.04,221.09,5105.0,204.2129,204.333,204.176,204.2222,5105.0
2022-04-06 13:10:00,221.11,221.26,221.03,221.25,2769.0,204.2406,204.3792,204.1667,204.37,2769.0
2022-04-06 13:15:00,221.3,221.32,220.95,220.96,3548.0,204.4161,204.4346,204.0928,204.1021,3548.0
2022-04-06 13:20:00,220.92,221.1,220.84,221.1,3360.0,204.0651,204.2314,203.9912,204.2314,3360.0
2022-04-06 13:25:00,221.04,221.13,221.03,221.03,2003.0,204.176,204.2591,204.1667,204.1667,2003.0
2022-04-06 13:30:00,221.01,221.37,221.01,221.29,3620.0,204.1483,204.4808,204.1483,204.4069,3620.0
2022-04-06 13:35:00,221.27,221.52,221.23,221.3,4904.0,204.3884,204.6194,204.3515,204.4161,4904.0
2022-04-06 13:40:00,221.27,221.27,220.98,220.98,4989.0,204.3884,204.3884,204.1206,204.1206,4989.0
2022-04-06 13:45:00,220.88,220.88,220.23,220.23,6932.0,204.0282,204.0282,203.4278,203.4278,6932.0
2022-04-06 13:50:00,220.26,220.59,220.26,220.47,4810.0,203.4555,203.7603,203.4555,203.6495,4810.0
2022-04-06 13:55:00,220.49,220.62,220.44,220.62,2192.0,203.6679,203.788,203.6218,203.788,2192.0
2022-04-06 14:00:00,220.52,220.96,220.41,220.71,2780.0,203.6956,204.1021,203.594,203.8712,2780.0
2022-04-06 14:05:00,220.48,220.66,220.36,220.39,6625.0,203.6587,203.825,203.5479,203.5756,6625.0
2022-04-06 14:10:00,220.44,220.66,220.36,220.59,4459.0,203.6218,203.825,203.5479,203.7603,4459.0
2022-04-06 14:15:00,220.53,220.66,220.4,220.66,4007.0,203.7049,203.825,203.5848,203.825,4007.0
2022-04-06 14:20:00,220.8,220.88,220.18,220.29,6038.0,203.9543,204.0282,203.3816,203.4832,6038.0
2022-04-06 14:25:00,220.24,220.62,220.21,220.5,5623.0,203.437,203.788,203.4093,203.6772,5623.0
2022-04-06 14:30:00,220.46,220.65,220.42,220.58,4066.0,203.6402,203.8157,203.6033,203.7511,4066.0
2022-04-06 14:35:00,220.55,220.57,220.33,220.46,4666.0,203.7234,203.7418,203.5201,203.6402,4666.0
2022-04-06 14:40:00,220.47,220.7,220.44,220.63,4200.0,203.6495,203.8619,203.6218,203.7973,4200.0
2022-04-06 14:45:00,220.64,220.68,220.46,220.59,3036.0,203.8065,203.8434,203.6402,203.7603,3036.0
2022-04-06 14:50:00,220.55,220.57,220.35,220.46,4435.0,203.7234,203.7418,203.5386,203.6402,4435.0
2022-04-06 14:55:00,220.47,220.54,220.38,220.41,3226.0,203.6495,203.7141,203.5663,203.594,3226.0
2022-04-06 15:00:00,220.61,220.69,220.43,220.57,4566.0,203.7788,203.8527,203.6125,203.7418,4566.0
2022-04-06 15:05:00,220.46,220.68,220.45,220.67,4426.0,203.6402,203.8434,203.631,203.8342,4426.0
2022-04-06 15:10:00,220.66,220.68,220.49,220.52,4547.0,203.825,203.8434,203.6679,203.6956,4547.0
2022-04-06 15:15:00,220.47,220.66,220.43,220.47,5286.0,203.6495,203.825,203.6125,203.6495,5286.0
2022-04-06 15:20:00,220.52,220.58,220.22,220.24,3350.0,203.6956,203.7511,203.4185,203.437,3350.0
2022-04-06 15:25:00,220.27,220.27,220.08,220.12,6286.0,203.4647,203.4647,203.2892,203.3262,6286.0
2022-04-06 15:30:00,220.17,220.46,220.17,220.44,9352.0,203.3724,203.6402,203.3724,203.6218,9352.0
2022-04-06 15:35:00,220.4,220.73,220.4,220.73,13549.0,203.5848,203.8896,203.5848,203.8896,13549.0
2022-04-06 15:40:00,220.75,220.91,220.72,220.91,6363.0,203.9081,204.0559,203.8804,204.0559,6363.0
2022-04-06 15:45:00,220.9,221.12,220.7,221.09,14590.0,204.0467,204.2499,203.8619,204.2222,14590.0
2022-04-06 15:50:00,221.12,221.6,221.12,221.29,30955.0,204.2499,204.6933,204.2499,204.4069,30955.0
2022-04-06 15:55:00,221.23,221.81,221.13,221.75,81098.0,204.3515,204.8872,204.2591,204.8318,81098.0
2022-04-07 09:30:00,221.95,222.67,221.58,221.65,18149.0,205.0165,205.6816,204.6748,204.7394,18149.0
2022-04-07 09:35:00,222.04,222.32,221.51,222.13,7601.0,205.0997,205.3583,204.6101,205.1828,7601.0
2022-04-07 09:40:00,222.23,222.63,222.13,222.63,11819.0,205.2752,205.6447,205.1828,205.6447,11819.0
2022-04-07 09:45:00,222.7,223.45,222.57,223.17,6536.0,205.7093,206.4021,205.5892,206.1435,6536.0
2022-04-07 09:50:00,223.13,223.27,222.81,223.09,5110.0,206.1065,206.2358,205.8109,206.0696,5110.0
2022-04-07 09:55:00,223.04,223.2,222.62,222.99,34905.0,206.0234,206.1712,205.6354,205.9772,34905.0
2022-04-07 10:00:00,223.17,223.21,222.68,222.69,1800.0,206.1435,206.1804,205.6909,205.7001,1800.0
2022-04-07 10:05:00,222.61,223.04,222.56,222.72,3414.0,205.6262,206.0234,205.58,205.7278,3414.0
2022-04-07 10:10:00,222.51,222.86,222.32,222.55,5629.0,205.5338,205.8571,205.3583,205.5708,5629.0
2022-04-07 10:15:00,222.55,223.27,222.54,223.03,5356.0,205.5708,206.2358,205.5615,206.0142,5356.0
2022-04-07 10:20:00,222.97,223.1,222.41,222.65,4692.0,205.9587,206.0788,205.4415,205.6631,4692.0
2022-04-07 10:25:00,222.56,222.56,221.9,221.9,4152.0,205.58,205.58,204.9704,204.9704,4152.0
2022-04-07 10:30:00,221.66,222.27,221.66,222.15,5416.0,204.7487,205.3121,204.7487,205.2013,5416.0
2022-04-07 10:35:00,222.19,222.51,222.04,222.33,7682.0,205.2382,205.5338,205.0997,205.3676,7682.0
2022-04-07 10:40:00,222.31,222.35,221.77,221.84,8265.0,205.3491,205.386,204.8503,204.9149,8265.0
2022-04-07 10:45:00,221.91,221.94,221.66,221.66,4212.0,204.9796,205.0073,204.7487,204.7487,4212.0
2022-04-07 10:50:00,221.53,221.6,221.41,221.54,7301.0,204.6286,204.6933,204.5177,204.6378,7301.0
2022-04-07 10:55:00,221.63,221.92,221.59,221.84,4049.0,204.721,204.9888,204.684,204.9149,4049.0
2022-04-07 11:00:00,221.84,221.89,221.53,221.68,7051.0,204.9149,204.9611,204.6286,204.7671,7051.0
2022-04-07 11:05:00,221.74,222.08,221.48,221.79,6687.0,204.8226,205.1366,204.5824,204.8688,6687.0
2022-04-07 11:10:00,221.65,222.07,221.65,222.07,3200.0,204.7394,205.1274,204.7394,205.1274,3200.0
2022-04-07 11:15:00,222.04,222.58,222.04,222.55,5421.0,205.0997,205.5985,205.0997,205.5708,5421.0
2022-04-07 11:20:00,222.51,222.61,221.91,221.95,7283.0,205.5338,205.6262,204.9796,205.0165,7283.0
2022-04-07 11:25:00,221.94,222.05,221.85,221.86,2731.0,205.0073,205.1089,204.9242,204.9334,2731.0
2022-04-07 11:30:00,221.86,221.98,221.77,221.96,2718.0,204.9334,205.0443,204.8503,205.0258,2718.0
2022-04-07 11:35:00,221.92,222.28,221.91,222.25,3858.0,204.9888,205.3214,204.9796,205.2937,3858.0
2022-04-07 11:40:00,222.26,222.28,222.0,222.25,4602.0,205.3029,205.3214,205.0627,205.2937,4602.0
2022-04-07 11:45:00,222.28,223.0,222.22,222.95,3300.0,205.3214,205.9864,205.2659,205.9403,3300.0
2022-04-07 11:50:00,223.12,223.25,223.0,223.17,4131.0,206.0973,206.2174,205.9864,206.1435,4131.0
2022-04-07 11:55:00,223.29,223.29,223.07,223.1,1512.0,206.2543,206.2543,206.0511,206.0788,1512.0
2022-04-07 12:00:00,223.19,223.28,223.1,223.2,3613.0,206.1619,206.2451,206.0788,206.1712,3613.0
2022-04-07 12:05:00,223.19,223.24,223.1,223.1,2322.0,206.1619,206.2081,206.0788,206.0788,2322.0
2022-04-07 12:10:00,223.08,223.08,222.88,222.9,2104.0,206.0603,206.0603,205.8756,205.8941,2104.0
2022-04-07 12:15:00,222.88,222.88,222.69,222.84,3550.0,205.8756,205.8756,205.7001,205.8386,3550.0
2022-04-07 12:20:00,222.82,223.23,222.82,223.13,2750.0,205.8202,206.1989,205.8202,206.1065,2750.0
2022-04-07 12:25:00,223.18,223.23,223.15,223.22,1600.0,206.1527,206.1989,206.125,206.1897,1600.0
2022-04-07 12:30:00,223.25,223.31,222.99,223.19,3480.0,206.2174,206.2728,205.9772,206.1619,3480.0
2022-04-07 12:35:00,223.19,223.36,222.93,223.08,5790.0,206.1619,206.319,205.9218,206.0603,5790.0
2022-04-07 12:40:00,223.2,223.29,223.06,223.14,8611.0,206.1712,206.2543,206.0419,206.1158,8611.0
2022-04-07 12:45:00,223.15,223.22,223.09,223.16,2730.0,206.125,206.1897,206.0696,206.1342,2730.0
2022-04-07 12:50:00,223.17,223.24,222.9,222.9,11834.0,206.1435,206.2081,205.8941,205.8941,11834.0
2022-04-07 12:55:00,222.93,223.12,222.8,222.91,4680.0,205.9218,206.0973,205.8017,205.9033,4680.0
2022-04-07 13:00:00,222.88,222.89,222.71,222.75,4565.0,205.8756,205.8848,205.7186,205.7555,4565.0
2022-04-07 13:05:00,222.75,222.81,222.7,222.71,1201.0,205.7555,205.8109,205.7093,205.7186,1201.0
2022-04-07 13:10:00,222.73,222.87,222.55,222.59,16435.0,205.737,205.8664,205.5708,205.6077,16435.0
2022-04-07 13:15:00,222.61,222.77,222.42,222.46,10426.0,205.6262,205.774,205.4507,205.4876,10426.0
2022-04-07 13:20:00,222.49,222.55,222.3,222.52,4787.0,205.5153,205.5708,205.3398,205.5431,4787.0
2022-04-07 13:25:00,222.57,222.57,222.22,222.37,2172.0,205.5892,205.5892,205.2659,205.4045,2172.0
2022-04-07 13:30:00,222.37,222.41,222.25,222.28,5171.0,205.4045,205.4415,205.2937,205.3214,5171.0
2022-04-07 13:35:00,222.33,222.55,222.19,222.47,4698.0,205.3676,205.5708,205.2382,205.4969,4698.0
2022-04-07 13:40:00,222.51,222.58,222.42,222.5,4181.0,205.5338,205.5985,205.4507,205.5246,4181.0
2022-04-07 13:45:00,222.6,223.01,222.5,223.01,10081.0,205.617,205.9957,205.5246,205.9957,10081.0
2022-04-07 13:50:00,222.98,223.04,222.65,222.69,5250.0,205.968,206.0234,205.6631,205.7001,5250.0
2022-04-07 13:55:00,222.67,223.07,222.57,223.07,4456.0,205.6816,206.0511,205.5892,206.0511,4456.0
2022-04-07 14:00:00,223.01,223.09,222.67,222.72,5483.0,205.9957,206.0696,205.6816,205.7278,5483.0
2022-04-07 14:05:00,222.74,222.85,222.66,222.73,4331.0,205.7463,205.8479,205.6724,205.737,4331.0
2022-04-07 14:10:00,222.76,222.96,222.75,222.95,6021.0,205.7648,205.9495,205.7555,205.9403,6021.0
2022-04-07 14:15:00,223.0,223.26,223.0,223.2,4289.0,205.9864,206.2266,205.9864,206.1712,4289.0
2022-04-07 14:20:00,223.19,223.3,223.07,223.08,3205.0,206.1619,206.2636,206.0511,206.0603,3205.0
2022-04-07 14:25:00,222.99,223.13,222.95,222.95,5713.0,205.9772,206.1065,205.9403,205.9403,5713.0
2022-04-07 14:30:00,222.98,223.15,222.89,222.92,4300.0,205.968,206.125,205.8848,205.9125,4300.0
2022-04-07 14:35:00,222.91,222.91,222.71,222.75,3000.0,205.9033,205.9033,205.7186,205.7555,3000.0
2022-04-07 14:40:00,222.84,222.87,222.74,222.77,4850.0,205.8386,205.8664,205.7463,205.774,4850.0
2022-04-07 14:45:00,222.8,223.01,222.77,222.98,2518.0,205.8017,205.9957,205.774,205.968,2518.0
2022-04-07 14:50:00,222.93,223.05,222.8,222.85,5600.0,205.9218,206.0326,205.8017,205.8479,5600.0
2022-04-07 14:55:00,222.86,223.32,222.86,223.31,3600.0,205.8571,206.282,205.8571,206.2728,3600.0
2022-04-07 15:00:00,223.28,223.29,223.05,223.13,3437.0,206.2451,206.2543,206.0326,206.1065,3437.0
2022-04-07 15:05:00,223.09,223.25,222.98,223.25,4800.0,206.0696,206.2174,205.968,206.2174,4800.0
2022-04-07 15:10:00,223.27,223.4,223.15,223.22,4030.0,206.2358,206.3559,206.125,206.1897,4030.0
2022-04-07 15:15:00,223.29,223.33,223.17,223.18,3835.0,206.2543,206.2913,206.1435,206.1527,3835.0
2022-04-07 15:20:00,223.22,223.22,222.82,222.87,7736.0,206.1897,206.1897,205.8202,205.8664,7736.0
2022-04-07 15:25:00,222.89,222.9,222.6,222.62,8173.0,205.8848,205.8941,205.617,205.6354,8173.0
2022-04-07 15:30:00,222.62,222.85,222.61,222.77,9008.0,205.6354,205.8479,205.6262,205.774,9008.0
2022-04-07 15:35:00,222.76,222.92,222.6,222.92,11011.0,205.7648,205.9125,205.617,205.9125,11011.0
2022-04-07 15:40:00,222.88,223.08,222.83,223.02,10674.0,205.8756,206.0603,205.8294,206.0049,10674.0
2022-04-07 15:45:00,223.04,223.17,222.84,223.01,13354.0,206.0234,206.1435,205.8386,205.9957,13354.0
2022-04-07 15:50:00,222.99,223.03,222.67,222.85,32336.0,205.9772,206.0142,205.6816,205.8479,32336.0
2022-04-07 15:55:00,222.84,222.92,222.56,222.75,58906.0,205.8386,205.9125,205.58,205.7555,58906.0
2022-04-08 09:30:00,223.14,223.73,222.51,222.74,16568.0,206.1158,206.6607,205.5338,205.7463,16568.0
2022-04-08 09:35:00,222.76,222.76,222.14,222.47,9714.0,205.7648,205.7648,205.1921,205.4969,9714.0
2022-04-08 09:40:00,222.49,222.85,221.82,221.83,5918.0,205.5153,205.8479,204.8965,204.9057,5918.0
2022-04-08 09:45:00,221.83,222.24,220.87,222.24,14347.0,204.9057,205.2844,204.0189,205.2844,14347.0
2022-04-08 09:50:00,222.39,223.19,222.39,222.7,6642.0,205.423,206.1619,205.423,205.7093,6642.0
2022-04-08 09:55:00,222.92,223.12,222.73,222.92,6071.0,205.9125,206.0973,205.737,205.9125,6071.0
2022-04-08 10:00:00,223.02,223.29,222.89,223.05,4926.0,206.0049,206.2543,205.8848,206.0326,4926.0
2022-04-08 10:05:00,223.0,223.26,222.7,222.7,3810.0,205.9864,206.2266,205.7093,205.7093,3810.0
2022-04-08 10:10:00,222.7,222.88,222.5,222.51,9203.0,205.7093,205.8756,205.5246,205.5338,9203.0
2022-04-08 10:15:00,222.44,222.61,222.13,222.24,4961.0,205.4692,205.6262,205.1828,205.2844,4961.0
2022-04-08 10:20:00,222.34,222.34,221.51,221.51,8527.0,205.3768,205.3768,204.6101,204.6101,8527.0
2022-04-08 10:25:00,221.47,221.7,221.13,221.56,13576.0,204.5732,204.7856,204.2591,204.6563,13576.0
2022-04-08 10:30:00,221.55,222.41,221.55,222.41,5890.0,204.6471,205.4415,204.6471,205.4415,5890.0
2022-04-08 10:35:00,222.42,222.47,222.02,222.19,7386.0,205.4507,205.4969,205.0812,205.2382,7386.0
2022-04-08 10:40:00,222.05,222.44,222.05,222.44,2790.0,205.1089,205.4692,205.1089,205.4692,2790.0
2022-04-08 10:45:00,222.44,222.73,222.38,222.54,7434.0,205.4692,205.737,205.4137,205.5615,7434.0
2022-04-08 10:50:00,222.57,222.8,222.35,222.74,4901.0,205.5892,205.8017,205.386,205.7463,4901.0
2022-04-08 10:55:00,222.72,223.16,222.66,223.16,3760.0,205.7278,206.1342,205.6724,206.1342,3760.0
2022-04-08 11:00:00,223.16,223.55,223.12,223.25,8951.0,206.1342,206.4945,206.0973,206.2174,8951.0
2022-04-08 11:05:00,223.24,223.28,222.95,223.09,5172.0,206.2081,206.2451,205.9403,206.0696,5172.0
2022-04-08 11:10:00,223.09,223.34,223.01,223.25,9999.0,206.0696,206.3005,205.9957,206.2174,9999.0
2022-04-08 11:15:00,223.29,223.44,223.07,223.4,12048.0,206.2543,206.3929,206.0511,206.3559,12048.0
2022-04-08 11:20:00,223.44,223.65,223.26,223.33,8127.0,206.3929,206.5868,206.2266,206.2913,8127.0
2022-04-08 11:25:00,223.25,223.58,223.07,223.46,8252.0,206.2174,206.5222,206.0511,206.4113,8252.0
2022-04-08 11:30:00,223.57,224.04,223.57,223.93,4665.0,206.513,206.9471,206.513,206.8455,4665.0
2022-04-08 11:35:00,223.84,223.96,223.48,223.56,5134.0,206.7624,206.8732,206.4298,206.5037,5134.0
2022-04-08 11:40:00,223.55,223.65,223.44,223.48,4344.0,206.4945,206.5868,206.3929,206.4298,4344.0
2022-04-08 11:45:00,223.48,223.6,223.08,223.1,4698.0,206.4298,206.5407,206.0603,206.0788,4698.0
2022-04-08 11:50:00,223.1,223.43,223.1,223.16,3570.0,206.0788,206.3836,206.0788,206.1342,3570.0
2022-04-08 11:55:00,223.14,223.22,223.06,223.06,4577.0,206.1158,206.1897,206.0419,206.0419,4577.0
2022-04-08 12:00:00,223.05,223.35,222.92,223.22,9803.0,206.0326,206.3097,205.9125,206.1897,9803.0
2022-04-08 12:05:00,223.25,223.4,223.19,223.25,4452.0,206.2174,206.3559,206.1619,206.2174,4452.0
2022-04-08 12:10:00,223.27,223.32,223.01,223.01,4534.0,206.2358,206.282,205.9957,205.9957,4534.0
2022-04-08 12:15:00,222.95,222.98,222.78,222.93,4823.0,205.9403,205.968,205.7832,205.9218,4823.0
2022-04-08 12:20:00,222.93,223.08,222.85,223.05,8636.0,205.9218,206.0603,205.8479,206.0326,8636.0
2022-04-08 12:25:00,222.99,223.21,222.83,223.13,5269.0,205.9772,206.1804,205.8294,206.1065,5269.0
2022-04-08 12:30:00,223.13,223.13,222.86,223.0,3464.0,206.1065,206.1065,205.8571,205.9864,3464.0
2022-04-08 12:35:00,222.99,223.11,222.98,223.07,2275.0,205.9772,206.088,205.968,206.0511,2275.0
2022-04-08 12:40:00,223.08,223.21,223.02,223.15,6291.0,206.0603,206.1804,206.0049,206.125,6291.0
2022-04-08 12:45:00,223.14,223.14,222.84,222.85,3133.0,206.1158,206.1158,205.8386,205.8479,3133.0
2022-04-08 12:50:00,222.83,223.16,222.61,223.16,9605.0,205.8294,206.1342,205.6262,206.1342,9605.0
2022-04-08 12:55:00,223.17,223.21,222.94,223.01,4075.0,206.1435,206.1804,205.931,205.9957,4075.0
2022-04-08 13:00:00,223.02,223.1,222.94,223.04,3477.0,206.0049,206.0788,205.931,206.0234,3477.0
2022-04-08 13:05:00,223.02,223.12,222.99,223.09,3069.0,206.0049,206.0973,205.9772,206.0696,3069.0
2022-04-08 13:10:00,223.07,223.28,223.06,223.24,4587.0,206.0511,206.2451,206.0419,206.2081,4587.0
2022-04-08 13:15:00,223.25,223.35,223.11,223.35,3300.0,206.2174,206.3097,206.088,206.3097,3300.0
2022-04-08 13:20:00,223.41,223.47,223.33,223.44,3300.0,206.3652,206.4206,206.2913,206.3929,3300.0
2022-04-08 13:25:00,223.42,223.44,223.31,223.35,3096.0,206.3744,206.3929,206.2728,206.3097,3096.0
2022-04-08 13:30:00,223.32,223.5,223.26,223.45,6195.0,206.282,206.4483,206.2266,206.4021,6195.0
2022-04-08 13:35:00,223.49,223.65,223.39,223.45,4313.0,206.4391,206.5868,206.3467,206.4021,4313.0
2022-04-08 13:40:00,223.41,223.46,223.2,223.2,3380.0,206.3652,206.4113,206.1712,206.1712,3380.0
2022-04-08 13:45:00,223.25,223.29,223.1,223.2,5540.0,206.2174,206.2543,206.0788,206.1712,5540.0
2022-04-08 13:50:00,223.12,223.15,222.98,223.15,3825.0,206.0973,206.125,205.968,206.125,3825.0
2022-04-08 13:55:00,223.11,223.23,223.1,223.19,2674.0,206.088,206.1989,206.0788,206.1619,2674.0
2022-04-08 14:00:00,223.22,223.31,223.14,223.19,6132.0,206.1897,206.2728,206.1158,206.1619,6132.0
2022-04-08 14:05:00,223.18,223.46,223.17,223.36,7473.0,206.1527,206.4113,206.1435,206.319,7473.0
2022-04-08 14:10:00,223.38,223.47,223.38,223.47,3620.0,206.3374,206.4206,206.3374,206.4206,3620.0
2022-04-08 14:15:00,223.46,223.57,223.4,223.56,4265.0,206.4113,206.513,206.3559,206.5037,4265.0
2022-04-08 14:20:00,223.61,223.77,223.61,223.69,5355.0,206.5499,206.6977,206.5499,206.6238,5355.0
2022-04-08 14:25:00,223.67,223.7,223.47,223.62,5366.0,206.6053,206.633,206.4206,206.5591,5366.0
2022-04-08 14:30:00,223.68,223.75,223.56,223.73,5222.0,206.6146,206.6792,206.5037,206.6607,5222.0
2022-04-08 14:35:00,223.7,223.97,223.64,223.95,9655.0,206.633,206.8824,206.5776,206.864,9655.0
2022-04-08 14:40:00,223.98,224.07,223.83,223.91,8837.0,206.8917,206.9748,206.7531,206.827,8837.0
2022-04-08 14:45:00,223.93,224.04,223.85,224.01,10475.0,206.8455,206.9471,206.7716,206.9194,10475.0
2022-04-08 14:50:00,224.01,224.33,224.01,224.31,8793.0,206.9194,207.215,206.9194,207.1965,8793.0
2022-04-08 14:55:00,224.31,224.44,224.29,224.33,10305.0,207.1965,207.3166,207.178,207.215,10305.0
2022-04-08 15:00:00,224.37,224.63,224.36,224.61,9933.0,207.2519,207.4921,207.2427,207.4736,9933.0
2022-04-08 15:05:00,224.58,224.61,224.47,224.53,9751.0,207.4459,207.4736,207.3443,207.3997,9751.0
2022-04-08 15:10:00,224.54,224.57,224.35,224.48,11692.0,207.4089,207.4367,207.2334,207.3535,11692.0
2022-04-08 15:15:00,224.49,224.74,224.4,224.6,8833.0,207.3628,207.5937,207.2796,207.4644,8833.0
2022-04-08 15:20:00,224.59,224.72,224.54,224.62,9982.0,207.4551,207.5752,207.4089,207.4828,9982.0
2022-04-08 15:25:00,224.66,224.75,224.52,224.57,12500.0,207.5198,207.6029,207.3905,207.4367,12500.0
2022-04-08 15:30:00,224.65,224.75,224.28,224.28,17713.0,207.5106,207.6029,207.1688,207.1688,17713.0
2022-04-08 15:35:00,224.28,224.32,224.1,224.18,14323.0,207.1688,207.2057,207.0025,207.0764,14323.0
2022-04-08 15:40:00,224.16,224.19,223.88,224.07,16793.0,207.0579,207.0857,206.7993,206.9748,16793.0
2022-04-08 15:45:00,224.07,224.17,223.69,223.7,24019.0,206.9748,207.0672,206.6238,206.633,24019.0
2022-04-08 15:50:00,223.56,223.77,223.47,223.55,28415.0,206.5037,206.6977,206.4206,206.4945,28415.0
2022-04-08 15:55:00,223.52,223.76,223.34,223.76,63282.0,206.4668,206.6885,206.3005,206.6885,63282.0
2022-04-11 09:30:00,224.93,226.45,224.93,226.22,22019.0,207.7692,209.1732,207.7692,208.9608,22019.0
2022-04-11 09:35:00,226.16,226.17,224.63,224.75,5451.0,208.9054,208.9146,207.4921,207.6029,5451.0
2022-04-11 09:40:00,224.8,224.86,224.4,224.4,2039.0,207.6491,207.7045,207.2796,207.2796,2039.0
2022-04-11 09:45:00,224.55,224.55,223.94,224.5,9533.0,207.4182,207.4182,206.8547,207.372,9533.0
2022-04-11 09:50:00,224.63,225.02,224.27,224.98,7800.0,207.4921,207.8523,207.1595,207.8154,7800.0
2022-04-11 09:55:00,224.98,225.27,224.38,224.54,5873.0,207.8154,208.0833,207.2612,207.4089,5873.0
2022-04-11 10:00:00,224.76,224.93,223.86,224.45,2865.0,207.6122,207.7692,206.7808,207.3258,2865.0
2022-04-11 10:05:00,224.54,224.74,223.73,223.73,5255.0,207.4089,207.5937,206.6607,206.6607,5255.0
2022-04-11 10:10:00,223.73,224.0,223.62,223.77,2758.0,206.6607,206.9101,206.5591,206.6977,2758.0
2022-04-11 10:15:00,223.79,223.97,223.6,223.76,3989.0,206.7162,206.8824,206.5407,206.6885,3989.0
2022-04-11 10:20:00,223.79,223.94,223.28,223.87,3875.0,206.7162,206.8547,206.2451,206.7901,3875.0
2022-04-11 10:25:00,223.58,224.18,223.53,224.18,1767.0,206.5222,207.0764,206.476,207.0764,1767.0
2022-04-11 10:30:00,224.03,224.08,223.18,223.19,2348.0,206.9379,206.984,206.1527,206.1619,2348.0
2022-04-11 10:35:00,223.38,223.61,223.26,223.59,8573.0,206.3374,206.5499,206.2266,206.5314,8573.0
2022-04-11 10:40:00,223.93,223.93,223.63,223.73,10708.0,206.8455,206.8455,206.5684,206.6607,10708.0
2022-04-11 10:45:00,223.75,224.0,223.65,223.71,12737.0,206.6792,206.9101,206.5868,206.6423,12737.0
2022-04-11 10:50:00,223.72,223.77,223.58,223.61,8811.0,206.6515,206.6977,206.5222,206.5499,8811.0
2022-04-11 10:55:00,223.56,223.71,223.16,223.71,10059.0,206.5037,206.6423,206.1342,206.6423,10059.0
2022-04-11 11:00:00,223.76,223.95,223.27,223.34,9282.0,206.6885,206.864,206.2358,206.3005,9282.0
2022-04-11 11:05:00,223.35,223.48,222.69,223.14,8443.0,206.3097,206.4298,205.7001,206.1158,8443.0
2022-04-11 11:10:00,223.1,223.48,222.88,223.47,4004.0,206.0788,206.4298,205.8756,206.4206,4004.0
2022-04-11 11:15:00,223.59,223.62,222.9,223.14,5742.0,206.5314,206.5591,205.8941,206.1158,5742.0
2022-04-11 11:20:00,223.19,223.37,222.94,223.24,6921.0,206.1619,206.3282,205.931,206.2081,6921.0
2022-04-11 11:25:00,223.24,223.6,223.02,223.6,6175.0,206.2081,206.5407,206.0049,206.5407,6175.0
2022-04-11 11:30:00,223.42,223.96,223.22,223.78,5054.0,206.3744,206.8732,206.1897,206.7069,5054.0
2022-04-11 11:35:00,223.8,223.8,222.94,222.97,3984.0,206.7254,206.7254,205.931,205.9587,3984.0
2022-04-11 11:40:00,222.93,223.21,222.92,223.19,4986.0,205.9218,206.1804,205.9125,206.1619,4986.0
2022-04-11 11:45:00,223.22,223.57,223.11,223.51,5221.0,206.1897,206.513,206.088,206.4575,5221.0
2022-04-11 11:50:00,223.52,223.72,223.33,223.41,3600.0,206.4668,206.6515,206.2913,206.3652,3600.0
2022-04-11 11:55:00,223.43,223.72,223.38,223.63,2230.0,206.3836,206.6515,206.3374,206.5684,2230.0
2022-04-11 12:00:00,223.6,223.72,223.24,223.24,3193.0,206.5407,206.6515,206.2081,206.2081,3193.0
2022-04-11 12:05:00,223.26,223.54,223.26,223.43,3125.0,206.2266,206.4852,206.2266,206.3836,3125.0
2022-04-11 12:10:00,223.42,223.68,223.31,223.67,4897.0,206.3744,206.6146,206.2728,206.6053,4897.0
2022-04-11 12:15:00,223.78,223.91,223.65,223.91,2217.0,206.7069,206.827,206.5868,206.827,2217.0
2022-04-11 12:20:00,223.85,223.85,223.63,223.71,4402.0,206.7716,206.7716,206.5684,206.6423,4402.0
2022-04-11 12:25:00,223.49,223.88,223.49,223.74,3224.0,206.4391,206.7993,206.4391,206.67,3224.0
2022-04-11 12:30:00,223.77,223.82,223.68,223.82,2100.0,206.6977,206.7439,206.6146,206.7439,2100.0
2022-04-11 12:35:00,223.74,223.79,223.63,223.79,2600.0,206.67,206.7162,206.5684,206.7162,2600.0
2022-04-11 12:40:00,223.73,223.93,223.59,223.59,3515.0,206.6607,206.8455,206.5314,206.5314,3515.0
2022-04-11 12:45:00,223.56,223.96,223.43,223.93,2258.0,206.5037,206.8732,206.3836,206.8455,2258.0
2022-04-11 12:50:00,223.87,223.9,223.76,223.9,1275.0,206.7901,206.8178,206.6885,206.8178,1275.0
2022-04-11 12:55:00,223.83,223.83,223.65,223.7,1969.0,206.7531,206.7531,206.5868,206.633,1969.0
2022-04-11 13:00:00,223.71,223.85,223.56,223.56,1100.0,206.6423,206.7716,206.5037,206.5037,1100.0
2022-04-11 13:05:00,223.62,223.93,223.57,223.68,3636.0,206.5591,206.8455,206.513,206.6146,3636.0
2022-04-11 13:10:00,223.76,223.91,223.76,223.88,1320.0,206.6885,206.827,206.6885,206.7993,1320.0
2022-04-11 13:15:00,223.86,224.05,223.77,223.79,2414.0,206.7808,206.9563,206.6977,206.7162,2414.0
2022-04-11 13:20:00,223.76,223.77,223.43,223.43,1700.0,206.6885,206.6977,206.3836,206.3836,1700.0
2022-04-11 13:25:00,223.24,223.39,222.95,223.01,3300.0,206.2081,206.3467,205.9403,205.9957,3300.0
2022-04-11 13:30:00,222.89,223.09,222.8,222.94,2203.0,205.8848,206.0696,205.8017,205.931,2203.0
2022-04-11 13:35:00,222.98,223.23,222.81,223.23,4181.0,205.968,206.1989,205.8109,206.1989,4181.0
2022-04-11 13:40:00,223.3,223.49,223.22,223.39,4016.0,206.2636,206.4391,206.1897,206.3467,4016.0
2022-04-11 13:45:00,223.37,223.89,223.37,223.86,2605.0,206.3282,206.8085,206.3282,206.7808,2605.0
2022-04-11 13:50:00,223.78,223.78,223.53,223.58,1385.0,206.7069,206.7069,206.476,206.5222,1385.0
2022-04-11 13:55:00,223.58,223.73,223.4,223.73,2285.0,206.5222,206.6607,206.3559,206.6607,2285.0
2022-04-11 14:00:00,223.61,223.66,223.36,223.43,4465.0,206.5499,206.5961,206.319,206.3836,4465.0
2022-04-11 14:05:00,223.46,223.76,223.46,223.76,1951.0,206.4113,206.6885,206.4113,206.6885,1951.0
2022-04-11 14:10:00,223.76,223.81,223.43,223.5,2501.0,206.6885,206.7346,206.3836,206.4483,2501.0
2022-04-11 14:15:00,223.38,223.78,223.37,223.72,3625.0,206.3374,206.7069,206.3282,206.6515,3625.0
2022-04-11 14:20:00,223.74,223.9,223.62,223.71,1300.0,206.67,206.8178,206.5591,206.6423,1300.0
2022-04-11 14:25:00,223.8,223.84,223.62,223.7,1712.0,206.7254,206.7624,206.5591,206.633,1712.0
2022-04-11 14:30:00,223.83,223.85,223.53,223.84,1400.0,206.7531,206.7716,206.476,206.7624,1400.0
2022-04-11 14:35:00,223.69,224.02,223.64,223.91,3560.0,206.6238,206.9286,206.5776,206.827,3560.0
2022-04-11 14:40:00,223.99,224.13,223.89,223.98,2600.0,206.9009,207.0302,206.8085,206.8917,2600.0
2022-04-11 14:45:00,223.96,224.03,223.82,223.97,2588.0,206.8732,206.9379,206.7439,206.8824,2588.0
2022-04-11 14:50:00,224.06,224.25,223.98,224.06,3849.0,206.9656,207.1411,206.8917,206.9656,3849.0
2022-04-11 14:55:00,224.01,224.26,224.0,224.26,3218.0,206.9194,207.1503,206.9101,207.1503,3218.0
2022-04-11 15:00:00,224.23,224.51,224.12,224.26,4925.0,207.1226,207.3812,207.021,207.1503,4925.0
2022-04-11 15:05:00,224.19,224.41,224.12,224.41,1300.0,207.0857,207.2889,207.021,207.2889,1300.0
2022-04-11 15:10:00,224.4,224.41,224.09,224.31,9936.0,207.2796,207.2889,206.9933,207.1965,9936.0
2022-04-11 15:15:00,224.2,224.26,223.96,224.2,7507.0,207.0949,207.1503,206.8732,207.0949,7507.0
2022-04-11 15:20:00,224.12,224.33,224.07,224.13,4083.0,207.021,207.215,206.9748,207.0302,4083.0
2022-04-11 15:25:00,224.16,224.32,223.86,223.86,4821.0,207.0579,207.2057,206.7808,206.7808,4821.0
2022-04-11 15:30:00,223.74,223.98,223.71,223.87,4833.0,206.67,206.8917,206.6423,206.7901,4833.0
2022-04-11 15:35:00,223.85,224.13,223.78,224.11,4911.0,206.7716,207.0302,206.7069,207.0118,4911.0
2022-04-11 15:40:00,224.17,224.43,224.07,224.22,9491.0,207.0672,207.3073,206.9748,207.1134,9491.0
2022-04-11 15:45:00,224.27,224.34,224.02,224.02,13093.0,207.1595,207.2242,206.9286,206.9286,13093.0
2022-04-11 15:50:00,224.09,224.37,223.69,223.86,12802.0,206.9933,207.2519,206.6238,206.7808,12802.0
2022-04-11 15:55:00,223.9,224.01,223.74,223.93,29420.0,206.8178,206.9194,206.67,206.8455,29420.0
2022-04-12 09:30:00,224.04,224.88,222.53,224.58,30355.0,206.9471,207.723,205.5523,207.4459,30355.0
2022-04-12 09:35:00,224.14,225.57,223.93,225.28,13172.0,207.0395,208.3604,206.8455,208.0925,13172.0
2022-04-12 09:40:00,224.96,225.59,224.27,224.86,13104.0,207.7969,208.3788,207.1595,207.7045,13104.0
2022-04-12 09:45:00,225.01,225.78,224.05,225.32,14278.0,207.8431,208.5543,206.9563,208.1294,14278.0
2022-04-12 09:50:00,225.24,225.81,224.78,225.02,10613.0,208.0555,208.5821,207.6306,207.8523,10613.0
2022-04-12 09:55:00,225.06,225.39,224.68,224.94,6717.0,207.8893,208.1941,207.5383,207.7784,6717.0
2022-04-12 10:00:00,224.92,224.98,223.8,224.22,7153.0,207.76,207.8154,206.7254,207.1134,7153.0
2022-04-12 10:05:00,224.29,224.29,223.41,223.98,11301.0,207.178,207.178,206.3652,206.8917,11301.0
2022-04-12 10:10:00,223.8,224.7,223.74,224.45,6015.0,206.7254,207.5567,206.67,207.3258,6015.0
2022-04-12 10:15:00,224.54,224.96,224.15,224.39,8405.0,207.4089,207.7969,207.0487,207.2704,8405.0
2022-04-12 10:20:00,224.39,224.82,224.28,224.62,7471.0,207.2704,207.6676,207.1688,207.4828,7471.0
2022-04-12 10:25:00,224.5,224.98,224.3,224.77,7533.0,207.372,207.8154,207.1873,207.6214,7533.0
2022-04-12 10:30:00,225.01,225.09,224.32,224.47,7110.0,207.8431,207.917,207.2057,207.3443,7110.0
2022-04-12 10:35:00,224.49,225.0,224.49,224.88,16508.0,207.3628,207.8339,207.3628,207.723,16508.0
2022-04-12 10:40:00,224.88,225.39,224.83,225.2,8991.0,207.723,208.1941,207.6768,208.0186,8991.0
2022-04-12 10:45:00,225.33,225.72,224.81,225.33,16161.0,208.1387,208.4989,207.6583,208.1387,16161.0
2022-04-12 10:50:00,225.39,225.73,225.28,225.59,7484.0,208.1941,208.5082,208.0925,208.3788,7484.0
2022-04-12 10:55:00,225.61,225.8,225.18,225.48,6223.0,208.3973,208.5728,208.0001,208.2772,6223.0
2022-04-12 11:00:00,225.59,225.95,225.29,225.95,7219.0,208.3788,208.7114,208.1017,208.7114,7219.0
2022-04-12 11:05:00,225.9,226.09,225.5,225.72,10885.0,208.6652,208.8407,208.2957,208.4989,10885.0
2022-04-12 11:10:00,225.63,225.84,225.29,225.77,13033.0,208.4158,208.6098,208.1017,208.5451,13033.0
2022-04-12 11:15:00,225.64,226.24,225.63,226.24,8182.0,208.425,208.9792,208.4158,208.9792,8182.0
2022-04-12 11:20:00,226.26,226.57,225.85,225.92,7833.0,208.9977,209.2841,208.619,208.6837,7833.0
2022-04-12 11:25:00,226.16,226.39,226.0,226.27,4331.0,208.9054,209.1178,208.7576,209.007,4331.0
2022-04-12 11:30:00,226.3,226.63,226.16,226.46,5749.0,209.0347,209.3395,208.9054,209.1825,5749.0
2022-04-12 11:35:00,226.68,226.86,226.45,226.45,6005.0,209.3857,209.5519,209.1732,209.1732,6005.0
2022-04-12 11:40:00,226.51,226.74,226.37,226.37,8063.0,209.2286,209.4411,209.0993,209.0993,8063.0
2022-04-12 11:45:00,226.43,226.94,226.3,226.94,5976.0,209.1548,209.6258,209.0347,209.6258,5976.0
2022-04-12 11:50:00,226.95,226.95,226.68,226.79,6621.0,209.6351,209.6351,209.3857,209.4873,6621.0
2022-04-12 11:55:00,226.89,227.11,226.89,226.93,5013.0,209.5797,209.7829,209.5797,209.6166,5013.0
2022-04-12 12:00:00,227.01,227.36,226.92,227.2,3620.0,209.6905,210.0138,209.6074,209.866,3620.0
2022-04-12 12:05:00,227.05,227.44,227.05,227.19,8447.0,209.7274,210.0877,209.7274,209.8568,8447.0
2022-04-12 12:10:00,227.22,227.52,227.11,227.52,7675.0,209.8845,210.1616,209.7829,210.1616,7675.0
2022-04-12 12:15:00,227.6,227.68,226.88,226.88,6444.0,210.2355,210.3094,209.5704,209.5704,6444.0
2022-04-12 12:20:00,226.89,227.08,226.84,226.92,4403.0,209.5797,209.7552,209.5335,209.6074,4403.0
2022-04-12 12:25:00,226.88,226.89,226.38,226.63,7958.0,209.5704,209.5797,209.1086,209.3395,7958.0
2022-04-12 12:30:00,226.54,226.87,226.54,226.66,5430.0,209.2564,209.5612,209.2564,209.3672,5430.0
2022-04-12 12:35:00,226.7,226.88,226.34,226.39,17057.0,209.4042,209.5704,209.0716,209.1178,17057.0
2022-04-12 12:40:00,226.42,226.42,226.14,226.26,6190.0,209.1455,209.1455,208.8869,208.9977,6190.0
2022-04-12 12:45:00,226.26,226.61,226.26,226.56,11375.0,208.9977,209.321,208.9977,209.2748,11375.0
2022-04-12 12:50:00,226.5,226.53,226.11,226.17,9156.0,209.2194,209.2471,208.8592,208.9146,9156.0
2022-04-12 12:55:00,226.16,226.3,225.95,225.99,5476.0,208.9054,209.0347,208.7114,208.7483,5476.0
2022-04-12 13:00:00,225.97,226.01,225.81,225.81,2100.0,208.7298,208.7668,208.5821,208.5821,2100.0
2022-04-12 13:05:00,225.9,225.96,225.73,225.9,4058.0,208.6652,208.7206,208.5082,208.6652,4058.0
2022-04-12 13:10:00,225.92,226.4,225.91,226.08,8605.0,208.6837,209.127,208.6744,208.8315,8605.0
2022-04-12 13:15:00,226.02,226.86,226.01,226.44,6878.0,208.776,209.5519,208.7668,209.164,6878.0
2022-04-12 13:20:00,226.46,226.52,226.24,226.33,6562.0,209.1825,209.2379,208.9792,209.0624,6562.0
2022-04-12 13:25:00,226.27,226.27,225.99,226.18,3683.0,209.007,209.007,208.7483,208.9238,3683.0
2022-04-12 13:30:00,226.0,226.5,225.95,226.3,7640.0,208.7576,209.2194,208.7114,209.0347,7640.0
2022-04-12 13:35:00,226.37,226.4,226.1,226.19,3234.0,209.0993,209.127,208.8499,208.9331,3234.0
2022-04-12 13:40:00,226.18,226.31,225.93,226.21,4655.0,208.9238,209.0439,208.6929,208.9515,4655.0
2022-04-12 13:45:00,226.15,226.22,226.04,226.09,4063.0,208.8961,208.9608,208.7945,208.8407,4063.0
2022-04-12 13:50:00,226.02,226.07,225.91,226.01,3833.0,208.776,208.8222,208.6744,208.7668,3833.0
2022-04-12 13:55:00,225.94,225.96,225.76,225.91,2537.0,208.7021,208.7206,208.5359,208.6744,2537.0
2022-04-12 14:00:00,225.85,226.12,225.8,226.04,5318.0,208.619,208.8684,208.5728,208.7945,5318.0
2022-04-12 14:05:00,225.98,226.08,225.7,225.91,7522.0,208.7391,208.8315,208.4804,208.6744,7522.0
2022-04-12 14:10:00,225.99,226.29,225.77,226.16,3428.0,208.7483,209.0254,208.5451,208.9054,3428.0
2022-04-12 14:15:00,226.16,226.27,226.05,226.12,1907.0,208.9054,209.007,208.8037,208.8684,1907.0
2022-04-12 14:20:00,226.38,226.53,226.31,226.41,5098.0,209.1086,209.2471,209.0439,209.1363,5098.0
2022-04-12 14:25:00,226.43,226.75,226.39,226.51,5748.0,209.1548,209.4503,209.1178,209.2286,5748.0
2022-04-12 14:30:00,226.62,226.65,226.48,226.57,3146.0,209.3303,209.358,209.2009,209.2841,3146.0
2022-04-12 14:35:00,226.6,226.78,226.34,226.53,13277.0,209.3118,209.478,209.0716,209.2471,13277.0
2022-04-12 14:40:00,226.46,226.46,226.19,226.24,7345.0,209.1825,209.1825,208.9331,208.9792,7345.0
2022-04-12 14:45:00,226.34,226.62,226.34,226.42,6915.0,209.0716,209.3303,209.0716,209.1455,6915.0
2022-04-12 14:50:00,226.33,226.57,226.31,226.56,5310.0,209.0624,209.2841,209.0439,209.2748,5310.0
2022-04-12 14:55:00,226.55,226.72,226.48,226.63,7572.0,209.2656,209.4226,209.2009,209.3395,7572.0
2022-04-12 15:00:00,226.62,226.67,226.44,226.45,5155.0,209.3303,209.3764,209.164,209.1732,5155.0
2022-04-12 15:05:00,226.47,226.51,226.11,226.16,6010.0,209.1917,209.2286,208.8592,208.9054,6010.0
2022-04-12 15:10:00,226.19,226.2,226.0,226.09,5231.0,208.9331,208.9423,208.7576,208.8407,5231.0
2022-04-12 15:15:00,226.16,226.2,225.9,226.06,8283.0,208.9054,208.9423,208.6652,208.813,8283.0
2022-04-12 15:20:00,226.06,226.16,225.93,226.12,7152.0,208.813,208.9054,208.6929,208.8684,7152.0
2022-04-12 15:25:00,226.1,226.1,225.89,226.02,4373.0,208.8499,208.8499,208.656,208.776,4373.0
2022-04-12 15:30:00,225.97,226.12,225.66,225.71,26451.0,208.7298,208.8684,208.4435,208.4897,26451.0
2022-04-12 15:35:00,225.66,226.23,225.61,226.22,10324.0,208.4435,208.97,208.3973,208.9608,10324.0
2022-04-12 15:40:00,226.22,226.23,226.02,226.12,11776.0,208.9608,208.97,208.776,208.8684,11776.0
2022-04-12 15:45:00,226.04,226.23,225.81,225.94,19824.0,208.7945,208.97,208.5821,208.7021,19824.0
2022-04-12 15:50:00,225.92,226.11,225.69,225.87,27463.0,208.6837,208.8592,208.4712,208.6375,27463.0
2022-04-12 15:55:00,225.91,226.4,225.91,226.06,43645.0,208.6744,209.127,208.6744,208.813,43645.0
2022-04-13 09:30:00,225.72,227.49,225.45,227.04,11632.0,208.4989,210.1339,208.2495,209.7182,11632.0
2022-04-13 09:35:00,226.88,226.88,225.86,225.97,6237.0,209.5704,209.5704,208.6282,208.7298,6237.0
2022-04-13 09:40:00,225.77,226.69,225.71,225.96,7190.0,208.5451,209.3949,208.4897,208.7206,7190.0
2022-04-13 09:45:00,225.77,225.94,225.0,225.5,10767.0,208.5451,208.7021,207.8339,208.2957,10767.0
2022-04-13 09:50:00,225.61,225.89,225.22,225.33,6268.0,208.3973,208.656,208.0371,208.1387,6268.0
2022-04-13 09:55:00,225.14,225.29,224.67,224.97,6279.0,207.9632,208.1017,207.529,207.8061,6279.0
2022-04-13 10:00:00,224.99,225.26,224.46,224.46,5775.0,207.8246,208.074,207.3351,207.3351,5775.0
2022-04-13 10:05:00,224.36,224.48,223.73,223.73,7527.0,207.2427,207.3535,206.6607,206.6607,7527.0
2022-04-13 10:10:00,223.43,224.11,223.36,223.94,4574.0,206.3836,207.0118,206.319,206.8547,4574.0
2022-04-13 10:15:00,223.77,224.13,223.53,223.74,8518.0,206.6977,207.0302,206.476,206.67,8518.0
2022-04-13 10:20:00,223.89,223.89,223.18,223.18,11671.0,206.8085,206.8085,206.1527,206.1527,11671.0
2022-04-13 10:25:00,223.19,223.66,223.05,223.56,5366.0,206.1619,206.5961,206.0326,206.5037,5366.0
2022-04-13 10:30:00,223.48,223.82,223.48,223.76,2959.0,206.4298,206.7439,206.4298,206.6885,2959.0
2022-04-13 10:35:00,223.9,224.17,223.48,223.53,4454.0,206.8178,207.0672,206.4298,206.476,4454.0
2022-04-13 10:40:00,223.58,223.58,223.06,223.18,4264.0,206.5222,206.5222,206.0419,206.1527,4264.0
2022-04-13 10:45:00,223.24,223.35,223.18,223.3,3153.0,206.2081,206.3097,206.1527,206.2636,3153.0
2022-04-13 10:50:00,223.29,223.65,223.29,223.65,4897.0,206.2543,206.5868,206.2543,206.5868,4897.0
2022-04-13 10:55:00,223.67,224.16,223.66,223.98,7718.0,206.6053,207.0579,206.5961,206.8917,7718.0
2022-04-13 11:00:00,223.9,224.11,223.8,224.11,7961.0,206.8178,207.0118,206.7254,207.0118,7961.0
2022-04-13 11:05:00,224.05,224.19,223.58,223.62,7392.0,206.9563,207.0857,206.5222,206.5591,7392.0
2022-04-13 11:10:00,223.66,223.69,223.44,223.5,7177.0,206.5961,206.6238,206.3929,206.4483,7177.0
2022-04-13 11:15:00,223.43,223.73,223.33,223.5,6810.0,206.3836,206.6607,206.2913,206.4483,6810.0
2022-04-13 11:20:00,223.4,223.4,223.14,223.26,2872.0,206.3559,206.3559,206.1158,206.2266,2872.0
2022-04-13 11:25:00,223.3,223.86,223.3,223.7,6124.0,206.2636,206.7808,206.2636,206.633,6124.0
2022-04-13 11:30:00,223.74,223.78,223.57,223.66,6357.0,206.67,206.7069,206.513,206.5961,6357.0
2022-04-13 11:35:00,223.66,223.94,223.66,223.88,3960.0,206.5961,206.8547,206.5961,206.7993,3960.0
2022-04-13 11:40:00,223.77,223.82,223.63,223.65,5961.0,206.6977,206.7439,206.5684,206.5868,5961.0
2022-04-13 11:45:00,223.59,223.59,223.24,223.26,4152.0,206.5314,206.5314,206.2081,206.2266,4152.0
2022-04-13 11:50:00,223.25,223.44,223.22,223.44,3493.0,206.2174,206.3929,206.1897,206.3929,3493.0
2022-04-13 11:55:00,223.34,223.34,223.06,223.12,5018.0,206.3005,206.3005,206.0419,206.0973,5018.0
2022-04-13 12:00:00,223.17,223.38,223.17,223.38,2066.0,206.1435,206.3374,206.1435,206.3374,2066.0
2022-04-13 12:05:00,223.38,223.66,223.32,223.65,2517.0,206.3374,206.5961,206.282,206.5868,2517.0
2022-04-13 12:10:00,223.78,223.79,223.57,223.62,6948.0,206.7069,206.7162,206.513,206.5591,6948.0
2022-04-13 12:15:00,223.66,224.06,223.66,223.99,4047.0,206.5961,206.9656,206.5961,206.9009,4047.0
2022-04-13 12:20:00,224.02,224.16,223.92,223.96,8647.0,206.9286,207.0579,206.8362,206.8732,8647.0
2022-04-13 12:25:00,223.94,224.01,223.77,223.84,4977.0,206.8547,206.9194,206.6977,206.7624,4977.0
2022-04-13 12:30:00,223.86,224.02,223.79,223.93,2910.0,206.7808,206.9286,206.7162,206.8455,2910.0
2022-04-13 12:35:00,223.97,224.07,223.71,223.71,4682.0,206.8824,206.9748,206.6423,206.6423,4682.0
2022-04-13 12:40:00,223.64,223.85,223.63,223.85,3108.0,206.5776,206.7716,206.5684,206.7716,3108.0
2022-04-13 12:45:00,223.8,224.01,223.8,223.89,3148.0,206.7254,206.9194,206.7254,206.8085,3148.0
2022-04-13 12:50:00,223.88,223.92,223.8,223.8,2855.0,206.7993,206.8362,206.7254,206.7254,2855.0
2022-04-13 12:55:00,223.82,223.89,223.75,223.81,1454.0,206.7439,206.8085,206.6792,206.7346,1454.0
2022-04-13 13:00:00,223.85,224.11,223.83,224.0,3264.0,206.7716,207.0118,206.7531,206.9101,3264.0
2022-04-13 13:05:00,223.97,224.2,223.97,224.18,4292.0,206.8824,207.0949,206.8824,207.0764,4292.0
2022-04-13 13:10:00,224.13,224.19,223.95,223.95,7310.0,207.0302,207.0857,206.864,206.864,7310.0
2022-04-13 13:15:00,223.86,224.16,223.82,224.09,4698.0,206.7808,207.0579,206.7439,206.9933,4698.0
2022-04-13 13:20:00,224.12,224.16,223.91,223.97,4276.0,207.021,207.0579,206.827,206.8824,4276.0
2022-04-13 13:25:00,223.93,224.07,223.9,224.01,6150.0,206.8455,206.9748,206.8178,206.9194,6150.0
2022-04-13 13:30:00,224.05,224.18,223.96,224.02,5109.0,206.9563,207.0764,206.8732,206.9286,5109.0
2022-04-13 13:35:00,224.03,224.2,223.88,224.2,3344.0,206.9379,207.0949,206.7993,207.0949,3344.0
2022-04-13 13:40:00,224.25,224.39,224.19,224.27,4499.0,207.1411,207.2704,207.0857,207.1595,4499.0
2022-04-13 13:45:00,224.37,224.37,224.18,224.35,2804.0,207.2519,207.2519,207.0764,207.2334,2804.0
2022-04-13 13:50:00,224.29,224.41,224.22,224.3,4250.0,207.178,207.2889,207.1134,207.1873,4250.0
2022-04-13 13:55:00,224.36,224.58,224.33,224.53,4713.0,207.2427,207.4459,207.215,207.3997,4713.0
2022-04-13 14:00:00,224.51,224.69,224.42,224.55,4631.0,207.3812,207.5475,207.2981,207.4182,4631.0
2022-04-13 14:05:00,224.52,224.72,224.52,224.63,3448.0,207.3905,207.5752,207.3905,207.4921,3448.0
2022-04-13 14:10:00,224.65,224.8,224.57,224.8,3684.0,207.5106,207.6491,207.4367,207.6491,3684.0
2022-04-13 14:15:00,224.74,225.06,224.72,225.01,2621.0,207.5937,207.8893,207.5752,207.8431,2621.0
2022-04-13 14:20:00,225.01,225.05,224.84,224.94,5916.0,207.8431,207.88,207.6861,207.7784,5916.0
2022-04-13 14:25:00,224.92,224.94,224.76,224.8,3296.0,207.76,207.7784,207.6122,207.6491,3296.0
2022-04-13 14:30:00,224.84,224.89,224.76,224.79,3026.0,207.6861,207.7322,207.6122,207.6399,3026.0
2022-04-13 14:35:00,224.83,225.0,224.82,225.0,4688.0,207.6768,207.8339,207.6676,207.8339,4688.0
2022-04-13 14:40:00,224.95,225.23,224.95,225.23,1876.0,207.7877,208.0463,207.7877,208.0463,1876.0
2022-04-13 14:45:00,225.17,225.37,225.17,225.31,4414.0,207.9909,208.1756,207.9909,208.1202,4414.0
2022-04-13 14:50:00,225.36,225.39,225.18,225.19,3633.0,208.1664,208.1941,208.0001,208.0094,3633.0
2022-04-13 14:55:00,225.25,225.33,225.19,225.29,2640.0,208.0648,208.1387,208.0094,208.1017,2640.0
2022-04-13 15:00:00,225.34,225.35,225.25,225.32,2106.0,208.1479,208.1571,208.0648,208.1294,2106.0
2022-04-13 15:05:00,225.33,225.56,225.32,225.56,4927.0,208.1387,208.3511,208.1294,208.3511,4927.0
2022-04-13 15:10:00,225.58,225.77,225.54,225.67,3924.0,208.3696,208.5451,208.3327,208.4527,3924.0
2022-04-13 15:15:00,225.62,225.7,225.55,225.59,5249.0,208.4065,208.4804,208.3419,208.3788,5249.0
2022-04-13 15:20:00,225.59,225.63,225.5,225.59,4385.0,208.3788,208.4158,208.2957,208.3788,4385.0
2022-04-13 15:25:00,225.61,225.67,225.47,225.51,6512.0,208.3973,208.4527,208.268,208.3049,6512.0
2022-04-13 15:30:00,225.5,225.61,225.4,225.56,8974.0,208.2957,208.3973,208.2033,208.3511,8974.0
2022-04-13 15:35:00,225.57,225.68,225.47,225.65,6740.0,208.3604,208.462,208.268,208.4343,6740.0
2022-04-13 15:40:00,225.67,225.76,225.5,225.67,9447.0,208.4527,208.5359,208.2957,208.4527,9447.0
2022-04-13 15:45:00,225.68,225.77,225.56,225.76,13888.0,208.462,208.5451,208.3511,208.5359,13888.0
2022-04-13 15:50:00,225.75,225.75,225.44,225.44,21733.0,208.5266,208.5266,208.2403,208.2403,21733.0
2022-04-13 15:55:00,225.43,225.65,225.36,225.57,64850.0,208.231,208.4343,208.1664,208.3604,64850.0
2022-04-14 09:30:00,226.31,227.11,225.01,226.0,25248.0,209.0439,209.7829,207.8431,208.7576,25248.0
2022-04-14 09:35:00,226.5,227.04,226.11,226.4,2950.0,209.2194,209.7182,208.8592,209.127,2950.0
2022-04-14 09:40:00,226.3,226.61,226.0,226.51,5576.0,209.0347,209.321,208.7576,209.2286,5576.0
2022-04-14 09:45:00,226.3,226.59,226.09,226.19,6222.0,209.0347,209.3025,208.8407,208.9331,6222.0
2022-04-14 09:50:00,226.18,226.44,225.63,225.89,2531.0,208.9238,209.164,208.4158,208.656,2531.0
2022-04-14 09:55:00,225.83,226.02,225.59,225.59,3164.0,208.6005,208.776,208.3788,208.3788,3164.0
2022-04-14 10:00:00,225.59,225.92,225.59,225.86,2785.0,208.3788,208.6837,208.3788,208.6282,2785.0
2022-04-14 10:05:00,225.94,226.15,225.6,225.85,5225.0,208.7021,208.8961,208.3881,208.619,5225.0
2022-04-14 10:10:00,225.78,225.78,225.51,225.54,701.0,208.5543,208.5543,208.3049,208.3327,701.0
2022-04-14 10:15:00,225.54,226.0,225.54,225.68,3700.0,208.3327,208.7576,208.3327,208.462,3700.0
2022-04-14 10:20:00,225.98,226.25,225.93,225.93,2408.0,208.7391,208.9885,208.6929,208.6929,2408.0
2022-04-14 10:25:00,226.12,226.12,225.99,226.02,1600.0,208.8684,208.8684,208.7483,208.776,1600.0
2022-04-14 10:30:00,226.08,226.25,225.85,226.04,2936.0,208.8315,208.9885,208.619,208.7945,2936.0
2022-04-14 10:35:00,226.02,226.2,225.9,226.11,2901.0,208.776,208.9423,208.6652,208.8592,2901.0
2022-04-14 10:40:00,226.13,226.63,226.13,226.58,3889.0,208.8776,209.3395,208.8776,209.2933,3889.0
2022-04-14 10:45:00,226.6,227.1,226.6,226.89,6473.0,209.3118,209.7736,209.3118,209.5797,6473.0
2022-04-14 10:50:00,226.92,226.98,226.71,226.81,2172.0,209.6074,209.6628,209.4134,209.5058,2172.0
2022-04-14 10:55:00,226.94,227.0,226.7,226.71,4476.0,209.6258,209.6813,209.4042,209.4134,4476.0
2022-04-14 11:00:00,226.75,226.8,226.32,226.53,4369.0,209.4503,209.4965,209.0531,209.2471,4369.0
2022-04-14 11:05:00,226.45,226.54,226.18,226.54,3731.0,209.1732,209.2564,208.9238,209.2564,3731.0
2022-04-14 11:10:00,226.58,226.61,226.19,226.2,3739.0,209.2933,209.321,208.9331,208.9423,3739.0
2022-04-14 11:15:00,226.2,226.34,226.0,226.16,4253.0,208.9423,209.0716,208.7576,208.9054,4253.0
2022-04-14 11:20:00,226.16,226.33,225.86,226.33,11973.0,208.9054,209.0624,208.6282,209.0624,11973.0
2022-04-14 11:25:00,226.39,226.91,226.39,226.82,8922.0,209.1178,209.5981,209.1178,209.515,8922.0
2022-04-14 11:30:00,226.97,227.0,226.75,226.75,2677.0,209.6536,209.6813,209.4503,209.4503,2677.0
2022-04-14 11:35:00,226.79,226.99,226.79,226.87,2312.0,209.4873,209.672,209.4873,209.5612,2312.0
2022-04-14 11:40:00,226.83,227.06,226.83,226.94,2085.0,209.5242,209.7367,209.5242,209.6258,2085.0
2022-04-14 11:45:00,226.94,227.02,226.8,226.8,1801.0,209.6258,209.6997,209.4965,209.4965,1801.0
2022-04-14 11:50:00,226.79,226.95,226.73,226.9,2327.0,209.4873,209.6351,209.4319,209.5889,2327.0
2022-04-14 11:55:00,226.81,227.02,226.81,226.99,2088.0,209.5058,209.6997,209.5058,209.672,2088.0
2022-04-14 12:00:00,226.95,227.38,226.95,227.3,2561.0,209.6351,210.0323,209.6351,209.9584,2561.0
2022-04-14 12:05:00,227.35,227.7,227.2,227.65,7476.0,210.0046,210.3279,209.866,210.2817,7476.0
2022-04-14 12:10:00,227.75,227.9,227.34,227.38,6382.0,210.374,210.5126,209.9953,210.0323,6382.0
2022-04-14 12:15:00,227.37,227.37,226.95,226.96,10876.0,210.023,210.023,209.6351,209.6443,10876.0
2022-04-14 12:20:00,226.92,226.99,226.83,226.84,1873.0,209.6074,209.672,209.5242,209.5335,1873.0
2022-04-14 12:25:00,226.91,227.11,226.88,227.01,3579.0,209.5981,209.7829,209.5704,209.6905,3579.0
2022-04-14 12:30:00,227.01,227.08,226.74,226.74,3478.0,209.6905,209.7552,209.4411,209.4411,3478.0
2022-04-14 12:35:00,226.7,226.9,226.7,226.85,2722.0,209.4042,209.5889,209.4042,209.5427,2722.0
2022-04-14 12:40:00,226.9,226.9,226.75,226.85,1689.0,209.5889,209.5889,209.4503,209.5427,1689.0
2022-04-14 12:45:00,226.85,226.93,226.76,226.9,2410.0,209.5427,209.6166,209.4596,209.5889,2410.0
2022-04-14 12:50:00,227.01,227.14,226.93,226.94,1500.0,209.6905,209.8106,209.6166,209.6258,1500.0
2022-04-14 12:55:00,226.85,227.1,226.85,226.99,2834.0,209.5427,209.7736,209.5427,209.672,2834.0
2022-04-14 13:00:00,227.01,227.02,226.81,226.81,1771.0,209.6905,209.6997,209.5058,209.5058,1771.0
2022-04-14 13:05:00,226.72,226.89,226.6,226.89,2000.0,209.4226,209.5797,209.3118,209.5797,2000.0
2022-04-14 13:10:00,226.92,227.1,226.9,226.97,3952.0,209.6074,209.7736,209.5889,209.6536,3952.0
2022-04-14 13:15:00,226.98,227.01,226.79,226.8,4657.0,209.6628,209.6905,209.4873,209.4965,4657.0
2022-04-14 13:20:00,226.78,226.97,226.46,226.58,4458.0,209.478,209.6536,209.1825,209.2933,4458.0
2022-04-14 13:25:00,226.59,226.6,226.38,226.52,5626.0,209.3025,209.3118,209.1086,209.2379,5626.0
2022-04-14 13:30:00,226.52,226.72,226.52,226.72,2833.0,209.2379,209.4226,209.2379,209.4226,2833.0
2022-04-14 13:35:00,226.68,226.82,226.64,226.75,2374.0,209.3857,209.515,209.3487,209.4503,2374.0
2022-04-14 13:40:00,226.74,227.06,226.73,227.06,2752.0,209.4411,209.7367,209.4319,209.7367,2752.0
2022-04-14 13:45:00,227.06,227.11,226.96,227.11,1200.0,209.7367,209.7829,209.6443,209.7829,1200.0
2022-04-14 13:50:00,227.08,227.36,227.08,227.36,1043.0,209.7552,210.0138,209.7552,210.0138,1043.0
2022-04-14 13:55:00,227.38,227.63,227.37,227.63,4042.0,210.0323,210.2632,210.023,210.2632,4042.0
2022-04-14 14:00:00,227.52,228.18,227.52,228.17,14204.0,210.1616,210.7712,210.1616,210.762,14204.0
2022-04-14 14:05:00,228.03,228.46,227.98,228.29,14756.0,210.6327,211.0299,210.5865,210.8728,14756.0
2022-04-14 14:10:00,228.17,228.17,227.81,227.96,2823.0,210.762,210.762,210.4295,210.568,2823.0
2022-04-14 14:15:00,227.82,228.4,227.8,228.33,13445.0,210.4387,210.9745,210.4202,210.9098,13445.0
2022-04-14 14:20:00,228.27,228.27,227.85,227.88,5258.0,210.8544,210.8544,210.4664,210.4941,5258.0
2022-04-14 14:25:00,227.82,228.03,227.66,227.88,2403.0,210.4387,210.6327,210.2909,210.4941,2403.0
2022-04-14 14:30:00,228.03,228.11,227.66,227.78,2737.0,210.6327,210.7066,210.2909,210.4018,2737.0
2022-04-14 14:35:00,227.8,228.01,227.8,227.85,2558.0,210.4202,210.6142,210.4202,210.4664,2558.0
2022-04-14 14:40:00,227.8,227.89,227.68,227.81,2400.0,210.4202,210.5034,210.3094,210.4295,2400.0
2022-04-14 14:45:00,227.78,227.9,227.68,227.88,1454.0,210.4018,210.5126,210.3094,210.4941,1454.0
2022-04-14 14:50:00,227.86,227.86,227.54,227.54,3482.0,210.4757,210.4757,210.1801,210.1801,3482.0
2022-04-14 14:55:00,227.63,227.63,227.21,227.21,13158.0,210.2632,210.2632,209.8752,209.8752,13158.0
2022-04-14 15:00:00,227.17,227.17,226.87,226.92,7140.0,209.8383,209.8383,209.5612,209.6074,7140.0
2022-04-14 15:05:00,226.96,226.96,226.63,226.63,7982.0,209.6443,209.6443,209.3395,209.3395,7982.0
2022-04-14 15:10:00,226.59,226.69,226.55,226.58,6162.0,209.3025,209.3949,209.2656,209.2933,6162.0
2022-04-14 15:15:00,226.58,226.86,226.56,226.77,6924.0,209.2933,209.5519,209.2748,209.4688,6924.0
2022-04-14 15:20:00,226.81,226.85,226.7,226.75,3888.0,209.5058,209.5427,209.4042,209.4503,3888.0
2022-04-14 15:25:00,226.73,226.81,226.69,226.79,5357.0,209.4319,209.5058,209.3949,209.4873,5357.0
2022-04-14 15:30:00,226.75,226.89,226.51,226.57,8741.0,209.4503,209.5797,209.2286,209.2841,8741.0
2022-04-14 15:35:00,226.53,226.84,226.48,226.6,7299.0,209.2471,209.5335,209.2009,209.3118,7299.0
2022-04-14 15:40:00,226.56,226.74,226.5,226.69,8755.0,209.2748,209.4411,209.2194,209.3949,8755.0
2022-04-14 15:45:00,226.67,226.75,226.4,226.47,12332.0,209.3764,209.4503,209.127,209.1917,12332.0
2022-04-14 15:50:00,226.47,226.47,226.08,226.26,29709.0,209.1917,209.1917,208.8315,208.9977,29709.0
2022-04-14 15:55:00,226.27,226.3,225.74,226.06,71983.0,209.007,209.0347,208.5174,208.813,71983.0
2022-04-18 09:30:00,225.5,226.92,225.5,226.44,11445.0,208.2957,209.6074,208.2957,209.164,11445.0
2022-04-18 09:35:00,226.48,227.08,226.23,226.91,3720.0,209.2009,209.7552,208.97,209.5981,3720.0
2022-04-18 09:40:00,227.12,227.12,226.32,227.1,2219.0,209.7921,209.7921,209.0531,209.7736,2219.0
2022-04-18 09:45:00,227.06,227.06,226.75,226.81,2410.0,209.7367,209.7367,209.4503,209.5058,2410.0
2022-04-18 09:50:00,226.71,227.22,226.43,226.5,2610.0,209.4134,209.8845,209.1548,209.2194,2610.0
2022-04-18 09:55:00,226.6,226.82,226.25,226.25,1565.0,209.3118,209.515,208.9885,208.9885,1565.0
2022-04-18 10:00:00,226.39,226.39,225.68,225.8,1900.0,209.1178,209.1178,208.462,208.5728,1900.0
2022-04-18 10:05:00,225.9,226.02,225.65,225.87,3036.0,208.6652,208.776,208.4343,208.6375,3036.0
2022-04-18 10:10:00,225.9,226.39,225.9,226.15,3715.0,208.6652,209.1178,208.6652,208.8961,3715.0
2022-04-18 10:15:00,226.03,226.23,225.82,225.82,2376.0,208.7853,208.97,208.5913,208.5913,2376.0
2022-04-18 10:20:00,226.04,226.1,225.73,225.85,3938.0,208.7945,208.8499,208.5082,208.619,3938.0
2022-04-18 10:25:00,225.88,225.88,225.51,225.64,3838.0,208.6467,208.6467,208.3049,208.425,3838.0
2022-04-18 10:30:00,225.67,226.0,225.5,225.98,5459.0,208.4527,208.7576,208.2957,208.7391,5459.0
2022-04-18 10:35:00,226.32,226.56,226.21,226.22,3643.0,209.0531,209.2748,208.9515,208.9608,3643.0
2022-04-18 10:40:00,225.98,226.35,225.98,226.2,3821.0,208.7391,209.0809,208.7391,208.9423,3821.0
2022-04-18 10:45:00,226.15,226.42,226.03,226.03,2326.0,208.8961,209.1455,208.7853,208.7853,2326.0
2022-04-18 10:50:00,226.13,226.2,225.97,225.97,3497.0,208.8776,208.9423,208.7298,208.7298,3497.0
2022-04-18 10:55:00,225.97,225.97,225.64,225.76,3697.0,208.7298,208.7298,208.425,208.5359,3697.0
2022-04-18 11:00:00,225.84,225.84,225.57,225.65,1538.0,208.6098,208.6098,208.3604,208.4343,1538.0
2022-04-18 11:05:00,225.76,225.76,225.49,225.57,2514.0,208.5359,208.5359,208.2865,208.3604,2514.0
2022-04-18 11:10:00,225.47,226.13,225.46,226.13,3198.0,208.268,208.8776,208.2588,208.8776,3198.0
2022-04-18 11:15:00,225.96,225.97,225.77,225.85,2516.0,208.7206,208.7298,208.5451,208.619,2516.0
2022-04-18 11:20:00,225.97,225.97,225.75,225.75,1213.0,208.7298,208.7298,208.5266,208.5266,1213.0
2022-04-18 11:25:00,225.75,225.78,225.55,225.67,2886.0,208.5266,208.5543,208.3419,208.4527,2886.0
2022-04-18 11:30:00,225.71,225.91,225.64,225.91,1802.0,208.4897,208.6744,208.425,208.6744,1802.0
2022-04-18 11:35:00,225.83,225.83,225.51,225.62,1605.0,208.6005,208.6005,208.3049,208.4065,1605.0
2022-04-18 11:40:00,225.43,225.63,225.43,225.63,1178.0,208.231,208.4158,208.231,208.4158,1178.0
2022-04-18 11:45:00,225.57,225.57,225.47,225.51,1633.0,208.3604,208.3604,208.268,208.3049,1633.0
2022-04-18 11:50:00,225.57,225.78,225.5,225.5,3690.0,208.3604,208.5543,208.2957,208.2957,3690.0
2022-04-18 11:55:00,225.43,225.47,225.34,225.4,3862.0,208.231,208.268,208.1479,208.2033,3862.0
2022-04-18 12:00:00,225.36,225.6,225.36,225.42,6527.0,208.1664,208.3881,208.1664,208.2218,6527.0
2022-04-18 12:05:00,225.45,225.53,225.37,225.37,3113.0,208.2495,208.3234,208.1756,208.1756,3113.0
2022-04-18 12:10:00,225.39,225.61,225.35,225.5,2897.0,208.1941,208.3973,208.1571,208.2957,2897.0
2022-04-18 12:15:00,225.41,225.67,225.41,225.55,3641.0,208.2126,208.4527,208.2126,208.3419,3641.0
2022-04-18 12:20:00,225.59,225.92,225.59,225.83,3337.0,208.3788,208.6837,208.3788,208.6005,3337.0
2022-04-18 12:25:00,225.9,225.9,225.65,225.81,1586.0,208.6652,208.6652,208.4343,208.5821,1586.0
2022-04-18 12:30:00,225.83,225.83,225.6,225.61,2820.0,208.6005,208.6005,208.3881,208.3973,2820.0
2022-04-18 12:35:00,225.61,225.61,225.39,225.39,1610.0,208.3973,208.3973,208.1941,208.1941,1610.0
2022-04-18 12:40:00,225.33,225.39,225.27,225.37,653.0,208.1387,208.1941,208.0833,208.1756,653.0
2022-04-18 12:45:00,225.48,225.59,225.43,225.51,2541.0,208.2772,208.3788,208.231,208.3049,2541.0
2022-04-18 12:50:00,225.55,225.66,225.55,225.6,2361.0,208.3419,208.4435,208.3419,208.3881,2361.0
2022-04-18 12:55:00,225.57,225.62,225.56,225.62,743.0,208.3604,208.4065,208.3511,208.4065,743.0
2022-04-18 13:00:00,225.66,225.68,225.59,225.59,1282.0,208.4435,208.462,208.3788,208.3788,1282.0
2022-04-18 13:05:00,225.61,225.61,225.46,225.46,2561.0,208.3973,208.3973,208.2588,208.2588,2561.0
2022-04-18 13:10:00,225.52,225.53,225.37,225.37,2212.0,208.3142,208.3234,208.1756,208.1756,2212.0
2022-04-18 13:15:00,225.36,225.42,225.04,225.04,1594.0,208.1664,208.2218,207.8708,207.8708,1594.0
2022-04-18 13:20:00,225.02,225.09,224.89,225.09,1568.0,207.8523,207.917,207.7322,207.917,1568.0
2022-04-18 13:25:00,225.13,225.36,225.13,225.33,2327.0,207.9539,208.1664,207.9539,208.1387,2327.0
2022-04-18 13:30:00,225.3,225.53,225.3,225.39,2200.0,208.111,208.3234,208.111,208.1941,2200.0
2022-04-18 13:35:00,225.51,225.56,225.45,225.56,4800.0,208.3049,208.3511,208.2495,208.3511,4800.0
2022-04-18 13:40:00,225.59,225.83,225.57,225.6,1678.0,208.3788,208.6005,208.3604,208.3881,1678.0
2022-04-18 13:45:00,225.61,225.62,225.35,225.41,2518.0,208.3973,208.4065,208.1571,208.2126,2518.0
2022-04-18 13:50:00,225.35,225.37,225.34,225.37,400.0,208.1571,208.1756,208.1479,208.1756,400.0
2022-04-18 13:55:00,225.43,225.62,225.21,225.25,2617.0,208.231,208.4065,208.0278,208.0648,2617.0
2022-04-18 14:00:00,225.2,225.28,225.19,225.2,1010.0,208.0186,208.0925,208.0094,208.0186,1010.0
2022-04-18 14:05:00,225.31,225.48,225.31,225.36,1101.0,208.1202,208.2772,208.1202,208.1664,1101.0
2022-04-18 14:10:00,225.44,225.61,225.44,225.58,1240.0,208.2403,208.3973,208.2403,208.3696,1240.0
2022-04-18 14:15:00,225.52,225.52,225.21,225.41,2607.0,208.3142,208.3142,208.0278,208.2126,2607.0
2022-04-18 14:20:00,225.43,225.43,225.28,225.28,960.0,208.231,208.231,208.0925,208.0925,960.0
2022-04-18 14:25:00,225.44,225.44,225.19,225.24,2600.0,208.2403,208.2403,208.0094,208.0555,2600.0
2022-04-18 14:30:00,225.16,225.31,225.08,225.08,2157.0,207.9816,208.1202,207.9077,207.9077,2157.0
2022-04-18 14:35:00,225.15,225.3,225.13,225.18,2777.0,207.9724,208.111,207.9539,208.0001,2777.0
2022-04-18 14:40:00,225.2,225.2,225.11,225.2,700.0,208.0186,208.0186,207.9355,208.0186,700.0
2022-04-18 14:45:00,225.22,225.27,225.1,225.26,1210.0,208.0371,208.0833,207.9262,208.074,1210.0
2022-04-18 14:50:00,225.25,225.35,225.21,225.34,2088.0,208.0648,208.1571,208.0278,208.1479,2088.0
2022-04-18 14:55:00,225.3,225.31,225.16,225.2,2293.0,208.111,208.1202,207.9816,208.0186,2293.0
2022-04-18 15:00:00,225.16,225.16,224.98,224.99,3950.0,207.9816,207.9816,207.8154,207.8246,3950.0
2022-04-18 15:05:00,224.94,224.94,224.67,224.76,3952.0,207.7784,207.7784,207.529,207.6122,3952.0
2022-04-18 15:10:00,224.77,224.88,224.64,224.65,4071.0,207.6214,207.723,207.5013,207.5106,4071.0
2022-04-18 15:15:00,224.65,224.86,224.64,224.68,2410.0,207.5106,207.7045,207.5013,207.5383,2410.0
2022-04-18 15:20:00,224.7,224.74,224.45,224.45,1200.0,207.5567,207.5937,207.3258,207.3258,1200.0
2022-04-18 15:25:00,224.5,224.5,224.33,224.38,2226.0,207.372,207.372,207.215,207.2612,2226.0
2022-04-18 15:30:00,224.37,224.37,224.08,224.12,3729.0,207.2519,207.2519,206.984,207.021,3729.0
2022-04-18 15:35:00,224.13,224.15,223.84,224.03,7299.0,207.0302,207.0487,206.7624,206.9379,7299.0
2022-04-18 15:40:00,224.01,224.14,223.96,223.96,6532.0,206.9194,207.0395,206.8732,206.8732,6532.0
2022-04-18 15:45:00,223.94,224.12,223.89,224.01,8431.0,206.8547,207.021,206.8085,206.9194,8431.0
2022-04-18 15:50:00,223.9,224.42,223.8,224.28,23072.0,206.8178,207.2981,206.7254,207.1688,23072.0
2022-04-18 15:55:00,224.21,224.51,224.17,224.47,80910.0,207.1041,207.3812,207.0672,207.3443,80910.0
2022-04-19 09:30:00,224.16,224.91,224.02,224.65,12159.0,207.0579,207.7507,206.9286,207.5106,12159.0
2022-04-19 09:35:00,224.65,225.48,224.65,225.27,2400.0,207.5106,208.2772,207.5106,208.0833,2400.0
2022-04-19 09:40:00,224.9,225.2,224.55,225.2,4860.0,207.7415,208.0186,207.4182,208.0186,4860.0
2022-04-19 09:45:00,224.82,225.42,224.82,225.13,3068.0,207.6676,208.2218,207.6676,207.9539,3068.0
2022-04-19 09:50:00,225.1,225.54,224.97,225.44,3972.0,207.9262,208.3327,207.8061,208.2403,3972.0
2022-04-19 09:55:00,225.37,225.44,225.04,225.17,2748.0,208.1756,208.2403,207.8708,207.9909,2748.0
2022-04-19 10:00:00,225.19,225.79,225.19,225.54,6175.0,208.0094,208.5636,208.0094,208.3327,6175.0
2022-04-19 10:05:00,225.49,225.91,225.48,225.75,6702.0,208.2865,208.6744,208.2772,208.5266,6702.0
2022-04-19 10:10:00,225.77,225.97,225.72,225.92,9307.0,208.5451,208.7298,208.4989,208.6837,9307.0
2022-04-19 10:15:00,225.92,225.92,225.6,225.73,7546.0,208.6837,208.6837,208.3881,208.5082,7546.0
2022-04-19 10:20:00,225.85,226.35,225.79,226.28,7176.0,208.619,209.0809,208.5636,209.0162,7176.0
2022-04-19 10:25:00,226.34,226.64,226.34,226.47,5842.0,209.0716,209.3487,209.0716,209.1917,5842.0
2022-04-19 10:30:00,226.55,226.86,226.54,226.69,4998.0,209.2656,209.5519,209.2564,209.3949,4998.0
2022-04-19 10:35:00,226.74,226.74,226.1,226.24,9188.0,209.4411,209.4411,208.8499,208.9792,9188.0
2022-04-19 10:40:00,226.25,226.25,225.79,226.0,5685.0,208.9885,208.9885,208.5636,208.7576,5685.0
2022-04-19 10:45:00,225.97,226.55,225.97,226.45,6991.0,208.7298,209.2656,208.7298,209.1732,6991.0
2022-04-19 10:50:00,226.53,226.63,226.31,226.31,3749.0,209.2471,209.3395,209.0439,209.0439,3749.0
2022-04-19 10:55:00,226.37,226.7,226.2,226.49,6281.0,209.0993,209.4042,208.9423,209.2102,6281.0
2022-04-19 11:00:00,226.53,226.81,226.36,226.8,4669.0,209.2471,209.5058,209.0901,209.4965,4669.0
2022-04-19 11:05:00,226.79,226.87,226.58,226.69,3143.0,209.4873,209.5612,209.2933,209.3949,3143.0
2022-04-19 11:10:00,226.7,226.92,226.65,226.7,8059.0,209.4042,209.6074,209.358,209.4042,8059.0
2022-04-19 11:15:00,226.7,226.95,226.7,226.85,3100.0,209.4042,209.6351,209.4042,209.5427,3100.0
2022-04-19 11:20:00,226.73,226.95,226.61,226.85,6303.0,209.4319,209.6351,209.321,209.5427,6303.0
2022-04-19 11:25:00,226.85,226.96,226.62,226.85,7622.0,209.5427,209.6443,209.3303,209.5427,7622.0
2022-04-19 11:30:00,226.87,226.9,226.76,226.8,3161.0,209.5612,209.5889,209.4596,209.4965,3161.0
2022-04-19 11:35:00,226.82,226.88,226.71,226.76,4059.0,209.515,209.5704,209.4134,209.4596,4059.0
2022-04-19 11:40:00,226.79,226.81,226.42,226.58,7637.0,209.4873,209.5058,209.1455,209.2933,7637.0
2022-04-19 11:45:00,226.6,226.87,226.48,226.87,3000.0,209.3118,209.5612,209.2009,209.5612,3000.0
2022-04-19 11:50:00,227.0,227.27,226.84,226.84,5771.0,209.6813,209.9307,209.5335,209.5335,5771.0
2022-04-19 11:55:00,226.92,227.1,226.89,226.91,4290.0,209.6074,209.7736,209.5797,209.5981,4290.0
2022-04-19 12:00:00,226.96,227.25,226.96,227.25,5836.0,209.6443,209.9122,209.6443,209.9122,5836.0
2022-04-19 12:05:00,227.26,227.26,226.98,227.0,5855.0,209.9214,209.9214,209.6628,209.6813,5855.0
2022-04-19 12:10:00,226.99,226.99,226.64,226.75,4734.0,209.672,209.672,209.3487,209.4503,4734.0
2022-04-19 12:15:00,226.68,226.94,226.58,226.7,5319.0,209.3857,209.6258,209.2933,209.4042,5319.0
2022-04-19 12:20:00,226.73,226.98,226.7,226.88,3972.0,209.4319,209.6628,209.4042,209.5704,3972.0
2022-04-19 12:25:00,226.89,226.95,226.67,226.67,4238.0,209.5797,209.6351,209.3764,209.3764,4238.0
2022-04-19 12:30:00,226.72,226.76,226.47,226.58,2836.0,209.4226,209.4596,209.1917,209.2933,2836.0
2022-04-19 12:35:00,226.55,226.63,226.44,226.47,4400.0,209.2656,209.3395,209.164,209.1917,4400.0
2022-04-19 12:40:00,226.41,226.51,226.39,226.45,2546.0,209.1363,209.2286,209.1178,209.1732,2546.0
2022-04-19 12:45:00,226.42,226.42,226.18,226.31,4414.0,209.1455,209.1455,208.9238,209.0439,4414.0
2022-04-19 12:50:00,226.31,226.47,226.25,226.27,2001.0,209.0439,209.1917,208.9885,209.007,2001.0
2022-04-19 12:55:00,226.2,226.27,226.01,226.09,5419.0,208.9423,209.007,208.7668,208.8407,5419.0
2022-04-19 13:00:00,226.11,226.19,226.06,226.08,2982.0,208.8592,208.9331,208.813,208.8315,2982.0
2022-04-19 13:05:00,226.04,226.14,225.96,225.97,4704.0,208.7945,208.8869,208.7206,208.7298,4704.0
2022-04-19 13:10:00,225.91,226.19,225.91,226.08,7648.0,208.6744,208.9331,208.6744,208.8315,7648.0
2022-04-19 13:15:00,226.14,226.39,226.14,226.27,4547.0,208.8869,209.1178,208.8869,209.007,4547.0
2022-04-19 13:20:00,226.33,226.45,226.28,226.4,7568.0,209.0624,209.1732,209.0162,209.127,7568.0
2022-04-19 13:25:00,226.39,226.51,226.17,226.17,3793.0,209.1178,209.2286,208.9146,208.9146,3793.0
2022-04-19 13:30:00,226.24,226.25,226.04,226.09,4544.0,208.9792,208.9885,208.7945,208.8407,4544.0
2022-04-19 13:35:00,226.15,226.29,226.09,226.29,2205.0,208.8961,209.0254,208.8407,209.0254,2205.0
2022-04-19 13:40:00,226.3,226.47,226.29,226.47,2374.0,209.0347,209.1917,209.0254,209.1917,2374.0
2022-04-19 13:45:00,226.38,226.54,226.38,226.54,1848.0,209.1086,209.2564,209.1086,209.2564,1848.0
2022-04-19 13:50:00,226.56,226.6,226.32,226.32,4788.0,209.2748,209.3118,209.0531,209.0531,4788.0
2022-04-19 13:55:00,226.33,226.51,226.25,226.44,6892.0,209.0624,209.2286,208.9885,209.164,6892.0
2022-04-19 14:00:00,226.5,226.71,226.48,226.68,1672.0,209.2194,209.4134,209.2009,209.3857,1672.0
2022-04-19 14:05:00,226.68,226.73,226.47,226.47,4357.0,209.3857,209.4319,209.1917,209.1917,4357.0
2022-04-19 14:10:00,226.42,226.45,225.95,226.02,7265.0,209.1455,209.1732,208.7114,208.776,7265.0
2022-04-19 14:15:00,226.0,226.08,225.98,226.04,8058.0,208.7576,208.8315,208.7391,208.7945,8058.0
2022-04-19 14:20:00,226.08,226.34,226.07,226.24,4474.0,208.8315,209.0716,208.8222,208.9792,4474.0
2022-04-19 14:25:00,226.24,226.24,226.05,226.06,4877.0,208.9792,208.9792,208.8037,208.813,4877.0
2022-04-19 14:30:00,226.07,226.19,226.03,226.05,2576.0,208.8222,208.9331,208.7853,208.8037,2576.0
2022-04-19 14:35:00,226.15,226.16,226.09,226.16,2346.0,208.8961,208.9054,208.8407,208.9054,2346.0
2022-04-19 14:40:00,226.24,226.28,226.2,226.2,2973.0,208.9792,209.0162,208.9423,208.9423,2973.0
2022-04-19 14:45:00,226.17,226.31,226.12,226.29,3195.0,208.9146,209.0439,208.8684,209.0254,3195.0
2022-04-19 14:50:00,226.3,226.42,226.3,226.33,2150.0,209.0347,209.1455,209.0347,209.0624,2150.0
2022-04-19 14:55:00,226.34,226.36,226.29,226.35,2601.0,209.0716,209.0901,209.0254,209.0809,2601.0
2022-04-19 15:00:00,226.31,226.48,226.31,226.45,2517.0,209.0439,209.2009,209.0439,209.1732,2517.0
2022-04-19 15:05:00,226.42,226.55,226.4,226.55,2933.0,209.1455,209.2656,209.127,209.2656,2933.0
2022-04-19 15:10:00,226.53,226.81,226.49,226.79,2956.0,209.2471,209.5058,209.2102,209.4873,2956.0
2022-04-19 15:15:00,226.82,227.07,226.82,226.93,5399.0,209.515,209.7459,209.515,209.6166,5399.0
2022-04-19 15:20:00,226.83,226.97,226.74,226.76,2562.0,209.5242,209.6536,209.4411,209.4596,2562.0
2022-04-19 15:25:00,226.77,226.88,226.76,226.88,3945.0,209.4688,209.5704,209.4596,209.5704,3945.0
2022-04-19 15:30:00,226.86,226.98,226.81,226.88,9364.0,209.5519,209.6628,209.5058,209.5704,9364.0
2022-04-19 15:35:00,226.89,227.06,226.76,227.03,10527.0,209.5797,209.7367,209.4596,209.709,10527.0
2022-04-19 15:40:00,227.01,227.01,226.55,226.62,11784.0,209.6905,209.6905,209.2656,209.3303,11784.0
2022-04-19 15:45:00,226.64,226.98,226.54,226.83,12298.0,209.3487,209.6628,209.2564,209.5242,12298.0
2022-04-19 15:50:00,226.87,227.39,226.87,226.97,31144.0,209.5612,210.0415,209.5612,209.6536,31144.0
2022-04-19 15:55:00,226.99,227.06,226.77,227.06,69853.0,209.672,209.7367,209.4688,209.7367,69853.0
2022-04-20 09:30:00,226.93,228.59,226.93,228.45,10466.0,209.6166,211.15,209.6166,211.0206,10466.0
2022-04-20 09:35:00,228.7,228.84,228.36,228.36,6687.0,211.2516,211.3809,210.9375,210.9375,6687.0
2022-04-20 09:40:00,228.52,228.88,228.2,228.45,4643.0,211.0853,211.4178,210.7897,211.0206,4643.0
2022-04-20 09:45:00,228.47,228.51,227.84,227.96,6635.0,211.0391,211.0761,210.4572,210.568,6635.0
2022-04-20 09:50:00,228.09,228.95,227.58,228.47,7322.0,210.6881,211.4825,210.217,211.0391,7322.0
2022-04-20 09:55:00,228.29,228.56,228.21,228.56,1774.0,210.8728,211.1222,210.7989,211.1222,1774.0
2022-04-20 10:00:00,228.69,229.11,228.69,228.91,5015.0,211.2423,211.6303,211.2423,211.4455,5015.0
2022-04-20 10:05:00,229.17,229.43,229.16,229.2,4450.0,211.6857,211.9259,211.6765,211.7134,4450.0
2022-04-20 10:10:00,229.1,229.25,228.91,229.25,2815.0,211.621,211.7596,211.4455,211.7596,2815.0
2022-04-20 10:15:00,229.06,229.47,228.73,229.47,3979.0,211.5841,211.9628,211.2793,211.9628,3979.0
2022-04-20 10:20:00,229.58,229.58,229.17,229.4,3748.0,212.0644,212.0644,211.6857,211.8982,3748.0
2022-04-20 10:25:00,229.58,229.59,229.23,229.32,3384.0,212.0644,212.0737,211.7411,211.8243,3384.0
2022-04-20 10:30:00,229.39,229.69,229.34,229.42,5901.0,211.8889,212.166,211.8427,211.9166,5901.0
2022-04-20 10:35:00,229.4,229.77,229.27,229.71,7895.0,211.8982,212.2399,211.7781,212.1845,7895.0
2022-04-20 10:40:00,229.65,229.67,229.39,229.48,4525.0,212.1291,212.1476,211.8889,211.9721,4525.0
2022-04-20 10:45:00,229.46,229.52,229.27,229.42,5530.0,211.9536,212.009,211.7781,211.9166,5530.0
2022-04-20 10:50:00,229.39,229.65,229.39,229.65,4930.0,211.8889,212.1291,211.8889,212.1291,4930.0
2022-04-20 10:55:00,229.59,229.67,229.46,229.56,6511.0,212.0737,212.1476,211.9536,212.046,6511.0
2022-04-20 11:00:00,229.57,229.65,229.2,229.25,3742.0,212.0552,212.1291,211.7134,211.7596,3742.0
2022-04-20 11:05:00,229.13,229.3,228.96,229.19,3340.0,211.6488,211.8058,211.4917,211.7042,3340.0
2022-04-20 11:10:00,229.15,229.58,229.08,229.57,3339.0,211.6672,212.0644,211.6026,212.0552,3339.0
2022-04-20 11:15:00,229.4,229.43,229.27,229.42,3238.0,211.8982,211.9259,211.7781,211.9166,3238.0
2022-04-20 11:20:00,229.38,229.4,229.17,229.38,1839.0,211.8797,211.8982,211.6857,211.8797,1839.0
2022-04-20 11:25:00,229.19,229.69,229.17,229.66,3002.0,211.7042,212.166,211.6857,212.1383,3002.0
2022-04-20 11:30:00,229.61,229.62,229.35,229.52,5056.0,212.0921,212.1014,211.852,212.009,5056.0
2022-04-20 11:35:00,229.41,229.63,229.37,229.54,2891.0,211.9074,212.1106,211.8704,212.0275,2891.0
2022-04-20 11:40:00,229.6,229.7,229.58,229.7,703.0,212.0829,212.1753,212.0644,212.1753,703.0
2022-04-20 11:45:00,229.61,229.94,229.59,229.77,5281.0,212.0921,212.397,212.0737,212.2399,5281.0
2022-04-20 11:50:00,229.82,229.85,229.61,229.68,6479.0,212.2861,212.3138,212.0921,212.1568,6479.0
2022-04-20 11:55:00,229.66,229.97,229.6,229.8,2497.0,212.1383,212.4247,212.0829,212.2676,2497.0
2022-04-20 12:00:00,229.86,229.91,229.67,229.81,3150.0,212.3231,212.3692,212.1476,212.2769,3150.0
2022-04-20 12:05:00,229.9,229.98,229.79,229.83,2899.0,212.36,212.4339,212.2584,212.2954,2899.0
2022-04-20 12:10:00,229.75,229.75,229.49,229.58,2358.0,212.2215,212.2215,211.9813,212.0644,2358.0
2022-04-20 12:15:00,229.5,229.5,229.22,229.29,3886.0,211.9905,211.9905,211.7319,211.7966,3886.0
2022-04-20 12:20:00,229.34,229.4,229.26,229.28,1819.0,211.8427,211.8982,211.7688,211.7873,1819.0
2022-04-20 12:25:00,229.55,229.61,229.24,229.32,3847.0,212.0367,212.0921,211.7504,211.8243,3847.0
2022-04-20 12:30:00,229.22,229.45,229.22,229.35,1235.0,211.7319,211.9443,211.7319,211.852,1235.0
2022-04-20 12:35:00,229.2,229.37,229.11,229.27,1620.0,211.7134,211.8704,211.6303,211.7781,1620.0
2022-04-20 12:40:00,229.32,229.39,229.27,229.33,1969.0,211.8243,211.8889,211.7781,211.8335,1969.0
2022-04-20 12:45:00,229.35,229.84,229.33,229.84,5366.0,211.852,212.3046,211.8335,212.3046,5366.0
2022-04-20 12:50:00,229.79,230.12,229.78,229.97,6460.0,212.2584,212.5632,212.2492,212.4247,6460.0
2022-04-20 12:55:00,230.03,230.05,229.94,230.05,3481.0,212.4801,212.4986,212.397,212.4986,3481.0
2022-04-20 13:00:00,230.11,230.24,230.04,230.22,10044.0,212.554,212.6741,212.4893,212.6556,10044.0
2022-04-20 13:05:00,230.1,230.21,229.84,230.01,3790.0,212.5448,212.6464,212.3046,212.4616,3790.0
2022-04-20 13:10:00,229.85,230.13,229.85,230.01,4371.0,212.3138,212.5725,212.3138,212.4616,4371.0
2022-04-20 13:15:00,230.02,230.15,229.98,230.02,4447.0,212.4709,212.5909,212.4339,212.4709,4447.0
2022-04-20 13:20:00,230.02,230.24,230.02,230.2,2673.0,212.4709,212.6741,212.4709,212.6371,2673.0
2022-04-20 13:25:00,230.26,230.41,230.2,230.41,1301.0,212.6925,212.8311,212.6371,212.8311,1301.0
2022-04-20 13:30:00,230.46,230.49,230.2,230.39,4422.0,212.8773,212.905,212.6371,212.8126,4422.0
2022-04-20 13:35:00,230.43,230.5,230.29,230.35,4923.0,212.8496,212.9142,212.7203,212.7757,4923.0
2022-04-20 13:40:00,230.38,230.61,230.38,230.49,2326.0,212.8034,213.0158,212.8034,212.905,2326.0
2022-04-20 13:45:00,230.52,230.78,230.52,230.69,6173.0,212.9327,213.1729,212.9327,213.0897,6173.0
2022-04-20 13:50:00,230.69,231.0,230.69,230.82,4632.0,213.0897,213.3761,213.0897,213.2098,4632.0
2022-04-20 13:55:00,230.77,230.87,230.62,230.86,1439.0,213.1636,213.256,213.0251,213.2468,1439.0
2022-04-20 14:00:00,230.77,230.79,230.59,230.6,2434.0,213.1636,213.1821,212.9974,213.0066,2434.0
2022-04-20 14:05:00,230.56,230.7,230.56,230.7,2036.0,212.9697,213.099,212.9697,213.099,2036.0
2022-04-20 14:10:00,230.92,230.98,230.74,230.74,2928.0,213.3022,213.3576,213.1359,213.1359,2928.0
2022-04-20 14:15:00,230.77,230.88,230.65,230.66,3166.0,213.1636,213.2652,213.0528,213.062,3166.0
2022-04-20 14:20:00,230.64,230.75,230.6,230.6,1804.0,213.0436,213.1452,213.0066,213.0066,1804.0
2022-04-20 14:25:00,230.62,230.67,230.49,230.66,27489.0,213.0251,213.0713,212.905,213.062,27489.0
2022-04-20 14:30:00,230.72,230.72,230.46,230.57,3812.0,213.1175,213.1175,212.8773,212.9789,3812.0
2022-04-20 14:35:00,230.54,230.59,230.38,230.38,2856.0,212.9512,212.9974,212.8034,212.8034,2856.0
2022-04-20 14:40:00,230.36,230.55,230.34,230.34,1824.0,212.7849,212.9604,212.7664,212.7664,1824.0
2022-04-20 14:45:00,230.39,230.45,230.27,230.28,2702.0,212.8126,212.868,212.7018,212.711,2702.0
2022-04-20 14:50:00,230.25,230.25,229.94,229.94,3755.0,212.6833,212.6833,212.397,212.397,3755.0
2022-04-20 14:55:00,230.06,230.06,229.75,229.75,3252.0,212.5078,212.5078,212.2215,212.2215,3252.0
2022-04-20 15:00:00,229.77,230.05,229.77,229.95,2391.0,212.2399,212.4986,212.2399,212.4062,2391.0
2022-04-20 15:05:00,230.05,230.12,229.89,230.12,5208.0,212.4986,212.5632,212.3508,212.5632,5208.0
2022-04-20 15:10:00,230.12,230.17,229.94,229.98,5442.0,212.5632,212.6094,212.397,212.4339,5442.0
2022-04-20 15:15:00,230.07,230.07,229.91,229.99,4092.0,212.517,212.517,212.3692,212.4431,4092.0
2022-04-20 15:20:00,230.01,230.21,230.01,230.09,5920.0,212.4616,212.6464,212.4616,212.5355,5920.0
2022-04-20 15:25:00,230.12,230.49,230.12,230.45,8550.0,212.5632,212.905,212.5632,212.868,8550.0
2022-04-20 15:30:00,230.44,230.5,230.15,230.16,6051.0,212.8588,212.9142,212.5909,212.6002,6051.0
2022-04-20 15:35:00,230.21,230.23,229.72,229.89,26968.0,212.6464,212.6648,212.1937,212.3508,26968.0
2022-04-20 15:40:00,229.92,229.92,229.47,229.67,9795.0,212.3785,212.3785,211.9628,212.1476,9795.0
2022-04-20 15:45:00,229.69,229.96,229.66,229.82,12484.0,212.166,212.4154,212.1383,212.2861,12484.0
2022-04-20 15:50:00,229.83,230.17,229.79,229.91,32089.0,212.2954,212.6094,212.2584,212.3692,32089.0
2022-04-20 15:55:00,229.93,230.1,229.63,229.79,78500.0,212.3877,212.5448,212.1106,212.2584,78500.0
2022-04-21 09:30:00,229.45,229.54,228.07,229.0,14561.0,211.9443,212.0275,210.6696,211.5287,14561.0
2022-04-21 09:35:00,229.3,229.73,229.01,229.54,3700.0,211.8058,212.203,211.5379,212.0275,3700.0
2022-04-21 09:40:00,229.83,230.42,229.65,230.39,4924.0,212.2954,212.8403,212.1291,212.8126,4924.0
2022-04-21 09:45:00,230.63,230.95,230.48,230.78,5217.0,213.0343,213.3299,212.8958,213.1729,5217.0
2022-04-21 09:50:00,230.69,230.69,230.13,230.31,5120.0,213.0897,213.0897,212.5725,212.7387,5120.0
2022-04-21 09:55:00,230.56,231.16,230.56,230.96,6211.0,212.9697,213.5239,212.9697,213.3391,6211.0
2022-04-21 10:00:00,231.0,231.26,230.85,231.26,2111.0,213.3761,213.6163,213.2375,213.6163,2111.0
2022-04-21 10:05:00,231.13,231.13,230.67,230.85,3420.0,213.4962,213.4962,213.0713,213.2375,3420.0
2022-04-21 10:10:00,230.85,231.48,230.79,231.48,4140.0,213.2375,213.8195,213.1821,213.8195,4140.0
2022-04-21 10:15:00,231.43,231.55,231.21,231.23,5022.0,213.7733,213.8841,213.5701,213.5885,5022.0
2022-04-21 10:20:00,231.29,231.6,230.86,230.93,8445.0,213.644,213.9303,213.2468,213.3114,8445.0
2022-04-21 10:25:00,231.07,231.07,230.6,230.62,2446.0,213.4407,213.4407,213.0066,213.0251,2446.0
2022-04-21 10:30:00,230.54,230.62,230.27,230.55,9036.0,212.9512,213.0251,212.7018,212.9604,9036.0
2022-04-21 10:35:00,230.57,230.72,230.14,230.72,7316.0,212.9789,213.1175,212.5817,213.1175,7316.0
2022-04-21 10:40:00,230.83,231.21,230.83,230.89,5500.0,213.2191,213.5701,213.2191,213.2745,5500.0
2022-04-21 10:45:00,230.93,230.99,230.6,230.99,4556.0,213.3114,213.3669,213.0066,213.3669,4556.0
2022-04-21 10:50:00,231.02,231.33,230.9,231.3,5957.0,213.3946,213.6809,213.2837,213.6532,5957.0
2022-04-21 10:55:00,231.29,231.41,230.93,231.37,4834.0,213.644,213.7548,213.3114,213.7179,4834.0
2022-04-21 11:00:00,231.43,231.49,230.68,230.72,4466.0,213.7733,213.8287,213.0805,213.1175,4466.0
2022-04-21 11:05:00,230.53,230.8,230.51,230.73,5881.0,212.9419,213.1913,212.9235,213.1267,5881.0
2022-04-21 11:10:00,230.83,230.95,230.65,230.67,4920.0,213.2191,213.3299,213.0528,213.0713,4920.0
2022-04-21 11:15:00,230.47,230.71,230.47,230.71,3950.0,212.8865,213.1082,212.8865,213.1082,3950.0
2022-04-21 11:20:00,230.73,230.82,230.66,230.71,1615.0,213.1267,213.2098,213.062,213.1082,1615.0
2022-04-21 11:25:00,230.65,230.66,230.36,230.36,2359.0,213.0528,213.062,212.7849,212.7849,2359.0
2022-04-21 11:30:00,230.38,230.45,230.26,230.29,6706.0,212.8034,212.868,212.6925,212.7203,6706.0
2022-04-21 11:35:00,230.33,230.61,230.28,230.52,4819.0,212.7572,213.0158,212.711,212.9327,4819.0
2022-04-21 11:40:00,230.56,230.7,230.38,230.7,4027.0,212.9697,213.099,212.8034,213.099,4027.0
2022-04-21 11:45:00,230.84,231.09,230.84,231.02,4374.0,213.2283,213.4592,213.2283,213.3946,4374.0
2022-04-21 11:50:00,231.06,231.09,230.73,231.03,3467.0,213.4315,213.4592,213.1267,213.4038,3467.0
2022-04-21 11:55:00,231.0,231.23,231.0,231.15,3728.0,213.3761,213.5885,213.3761,213.5146,3728.0
2022-04-21 12:00:00,231.0,231.0,230.48,230.61,6195.0,213.3761,213.3761,212.8958,213.0158,6195.0
2022-04-21 12:05:00,230.63,231.17,230.6,231.17,2600.0,213.0343,213.5331,213.0066,213.5331,2600.0
2022-04-21 12:10:00,231.34,231.34,230.67,230.7,5425.0,213.6901,213.6901,213.0713,213.099,5425.0
2022-04-21 12:15:00,230.75,231.0,230.68,231.0,6306.0,213.1452,213.3761,213.0805,213.3761,6306.0
2022-04-21 12:20:00,231.16,231.28,231.02,231.06,5274.0,213.5239,213.6347,213.3946,213.4315,5274.0
2022-04-21 12:25:00,231.2,231.3,231.2,231.28,1191.0,213.5608,213.6532,213.5608,213.6347,1191.0
2022-04-21 12:30:00,231.22,231.47,231.2,231.35,1392.0,213.5793,213.8102,213.5608,213.6994,1392.0
2022-04-21 12:35:00,231.37,231.42,231.0,231.0,2800.0,213.7179,213.764,213.3761,213.3761,2800.0
2022-04-21 12:40:00,230.97,231.02,230.76,230.89,3275.0,213.3484,213.3946,213.1544,213.2745,3275.0
2022-04-21 12:45:00,230.8,230.82,230.28,230.31,13146.0,213.1913,213.2098,212.711,212.7387,13146.0
2022-04-21 12:50:00,230.36,230.4,230.14,230.32,3200.0,212.7849,212.8219,212.5817,212.748,3200.0
2022-04-21 12:55:00,230.32,230.54,230.32,230.42,2505.0,212.748,212.9512,212.748,212.8403,2505.0
2022-04-21 13:00:00,230.3,230.61,230.25,230.61,2775.0,212.7295,213.0158,212.6833,213.0158,2775.0
2022-04-21 13:05:00,230.41,230.65,230.38,230.49,4273.0,212.8311,213.0528,212.8034,212.905,4273.0
2022-04-21 13:10:00,230.37,230.54,230.29,230.4,1800.0,212.7942,212.9512,212.7203,212.8219,1800.0
2022-04-21 13:15:00,230.34,230.34,230.1,230.28,4634.0,212.7664,212.7664,212.5448,212.711,4634.0
2022-04-21 13:20:00,230.15,230.44,230.09,230.39,3003.0,212.5909,212.8588,212.5355,212.8126,3003.0
2022-04-21 13:25:00,230.32,230.4,230.12,230.37,4013.0,212.748,212.8219,212.5632,212.7942,4013.0
2022-04-21 13:30:00,230.34,230.41,230.1,230.21,10276.0,212.7664,212.8311,212.5448,212.6464,10276.0
2022-04-21 13:35:00,230.18,230.18,229.84,229.84,2339.0,212.6186,212.6186,212.3046,212.3046,2339.0
2022-04-21 13:40:00,229.84,229.99,229.77,229.98,3598.0,212.3046,212.4431,212.2399,212.4339,3598.0
2022-04-21 13:45:00,230.1,230.26,229.97,230.11,2565.0,212.5448,212.6925,212.4247,212.554,2565.0
2022-04-21 13:50:00,230.14,230.21,230.07,230.12,2403.0,212.5817,212.6464,212.517,212.5632,2403.0
2022-04-21 13:55:00,230.09,230.32,230.08,230.32,5648.0,212.5355,212.748,212.5263,212.748,5648.0
2022-04-21 14:00:00,230.26,230.26,229.93,229.96,3417.0,212.6925,212.6925,212.3877,212.4154,3417.0
2022-04-21 14:05:00,230.05,230.34,230.04,230.29,2981.0,212.4986,212.7664,212.4893,212.7203,2981.0
2022-04-21 14:10:00,230.31,230.69,230.31,230.66,2728.0,212.7387,213.0897,212.7387,213.062,2728.0
2022-04-21 14:15:00,230.65,230.76,230.59,230.63,3151.0,213.0528,213.1544,212.9974,213.0343,3151.0
2022-04-21 14:20:00,230.83,230.86,230.62,230.64,3089.0,213.2191,213.2468,213.0251,213.0436,3089.0
2022-04-21 14:25:00,230.7,230.84,230.53,230.53,2521.0,213.099,213.2283,212.9419,212.9419,2521.0
2022-04-21 14:30:00,230.68,230.81,230.6,230.63,3259.0,213.0805,213.2006,213.0066,213.0343,3259.0
2022-04-21 14:35:00,230.63,230.71,230.51,230.52,2702.0,213.0343,213.1082,212.9235,212.9327,2702.0
2022-04-21 14:40:00,230.61,230.62,230.42,230.43,1410.0,213.0158,213.0251,212.8403,212.8496,1410.0
2022-04-21 14:45:00,230.47,230.47,230.11,230.11,3185.0,212.8865,212.8865,212.554,212.554,3185.0
2022-04-21 14:50:00,230.22,230.26,230.14,230.21,1455.0,212.6556,212.6925,212.5817,212.6464,1455.0
2022-04-21 14:55:00,230.15,230.23,229.99,229.99,4625.0,212.5909,212.6648,212.4431,212.4431,4625.0
2022-04-21 15:00:00,230.01,230.01,229.69,229.72,4061.0,212.4616,212.4616,212.166,212.1937,4061.0
2022-04-21 15:05:00,229.65,229.78,229.51,229.71,3200.0,212.1291,212.2492,211.9998,212.1845,3200.0
2022-04-21 15:10:00,229.63,229.7,229.55,229.59,4622.0,212.1106,212.1753,212.0367,212.0737,4622.0
2022-04-21 15:15:00,229.63,229.99,229.54,229.99,3346.0,212.1106,212.4431,212.0275,212.4431,3346.0
2022-04-21 15:20:00,229.98,229.98,229.8,229.92,3494.0,212.4339,212.4339,212.2676,212.3785,3494.0
2022-04-21 15:25:00,229.91,230.1,229.55,229.94,8302.0,212.3692,212.5448,212.0367,212.397,8302.0
2022-04-21 15:30:00,229.9,229.91,229.53,229.56,6359.0,212.36,212.3692,212.0182,212.046,6359.0
2022-04-21 15:35:00,229.54,229.55,228.89,229.14,7702.0,212.0275,212.0367,211.4271,211.658,7702.0
2022-04-21 15:40:00,229.14,229.32,229.12,229.27,8345.0,211.658,211.8243,211.6395,211.7781,8345.0
2022-04-21 15:45:00,229.18,229.2,228.59,228.59,10776.0,211.6949,211.7134,211.15,211.15,10776.0
2022-04-21 15:50:00,228.65,229.2,228.62,228.86,21823.0,211.2054,211.7134,211.1777,211.3994,21823.0
2022-04-21 15:55:00,228.91,228.96,228.52,228.78,48398.0,211.4455,211.4917,211.0853,211.3255,48398.0
2022-04-22 09:30:00,228.78,229.8,228.18,228.43,9081.0,211.3255,212.2676,210.7712,211.0022,9081.0
2022-04-22 09:35:00,228.69,228.8,227.91,228.0,9600.0,211.2423,211.3439,210.5218,210.605,9600.0
2022-04-22 09:40:00,228.1,228.1,227.1,227.13,15346.0,210.6973,210.6973,209.7736,209.8013,15346.0
2022-04-22 09:45:00,227.26,227.62,227.02,227.28,6282.0,209.9214,210.254,209.6997,209.9399,6282.0
2022-04-22 09:50:00,227.24,227.55,226.8,227.0,4703.0,209.903,210.1893,209.4965,209.6813,4703.0
2022-04-22 09:55:00,227.04,227.04,226.67,226.69,1326.0,209.7182,209.7182,209.3764,209.3949,1326.0
2022-04-22 10:00:00,226.8,227.28,226.75,227.09,9168.0,209.4965,209.9399,209.4503,209.7644,9168.0
2022-04-22 10:05:00,227.14,227.15,226.81,226.88,4127.0,209.8106,209.8198,209.5058,209.5704,4127.0
2022-04-22 10:10:00,226.78,226.9,226.43,226.71,3945.0,209.478,209.5889,209.1548,209.4134,3945.0
2022-04-22 10:15:00,227.22,227.22,226.7,227.16,1400.0,209.8845,209.8845,209.4042,209.8291,1400.0
2022-04-22 10:20:00,227.04,227.41,226.95,227.14,2931.0,209.7182,210.06,209.6351,209.8106,2931.0
2022-04-22 10:25:00,227.23,227.43,227.1,227.35,1895.0,209.8937,210.0785,209.7736,210.0046,1895.0
2022-04-22 10:30:00,227.07,227.2,226.94,226.94,2775.0,209.7459,209.866,209.6258,209.6258,2775.0
2022-04-22 10:35:00,226.96,226.99,226.64,226.98,10050.0,209.6443,209.672,209.3487,209.6628,10050.0
2022-04-22 10:40:00,226.99,227.31,226.95,227.21,5857.0,209.672,209.9676,209.6351,209.8752,5857.0
2022-04-22 10:45:00,227.09,227.16,226.59,226.59,6088.0,209.7644,209.8291,209.3025,209.3025,6088.0
2022-04-22 10:50:00,226.73,226.8,226.63,226.76,2170.0,209.4319,209.4965,209.3395,209.4596,2170.0
2022-04-22 10:55:00,226.66,226.86,226.51,226.86,6295.0,209.3672,209.5519,209.2286,209.5519,6295.0
2022-04-22 11:00:00,226.89,227.07,226.8,226.86,2650.0,209.5797,209.7459,209.4965,209.5519,2650.0
2022-04-22 11:05:00,226.92,227.17,226.71,226.92,3461.0,209.6074,209.8383,209.4134,209.6074,3461.0
2022-04-22 11:10:00,226.78,226.9,226.61,226.73,1700.0,209.478,209.5889,209.321,209.4319,1700.0
2022-04-22 11:15:00,226.81,226.92,226.63,226.67,2454.0,209.5058,209.6074,209.3395,209.3764,2454.0
2022-04-22 11:20:00,226.7,226.87,226.59,226.77,3400.0,209.4042,209.5612,209.3025,209.4688,3400.0
2022-04-22 11:25:00,226.78,227.16,226.76,226.88,3508.0,209.478,209.8291,209.4596,209.5704,3508.0
2022-04-22 11:30:00,226.92,227.04,226.16,226.16,7176.0,209.6074,209.7182,208.9054,208.9054,7176.0
2022-04-22 11:35:00,226.1,226.72,226.1,226.68,5893.0,208.8499,209.4226,208.8499,209.3857,5893.0
2022-04-22 11:40:00,226.6,226.64,226.04,226.08,6041.0,209.3118,209.3487,208.7945,208.8315,6041.0
2022-04-22 11:45:00,226.09,226.2,226.03,226.1,5392.0,208.8407,208.9423,208.7853,208.8499,5392.0
2022-04-22 11:50:00,226.11,226.13,225.88,225.97,11165.0,208.8592,208.8776,208.6467,208.7298,11165.0
2022-04-22 11:55:00,225.97,226.31,225.9,226.25,2107.0,208.7298,209.0439,208.6652,208.9885,2107.0
2022-04-22 12:00:00,226.11,226.38,226.1,226.32,2711.0,208.8592,209.1086,208.8499,209.0531,2711.0
2022-04-22 12:05:00,226.27,226.4,226.21,226.31,3135.0,209.007,209.127,208.9515,209.0439,3135.0
2022-04-22 12:10:00,226.33,226.47,226.17,226.47,5706.0,209.0624,209.1917,208.9146,209.1917,5706.0
2022-04-22 12:15:00,226.38,226.78,226.38,226.71,3378.0,209.1086,209.478,209.1086,209.4134,3378.0
2022-04-22 12:20:00,226.69,226.86,226.64,226.86,3300.0,209.3949,209.5519,209.3487,209.5519,3300.0
2022-04-22 12:25:00,226.91,227.17,226.91,227.16,2424.0,209.5981,209.8383,209.5981,209.8291,2424.0
2022-04-22 12:30:00,227.16,227.19,226.67,226.88,18722.0,209.8291,209.8568,209.3764,209.5704,18722.0
2022-04-22 12:35:00,226.83,226.83,226.52,226.6,4424.0,209.5242,209.5242,209.2379,209.3118,4424.0
2022-04-22 12:40:00,226.56,226.77,226.56,226.77,3346.0,209.2748,209.4688,209.2748,209.4688,3346.0
2022-04-22 12:45:00,226.81,226.85,226.72,226.8,4205.0,209.5058,209.5427,209.4226,209.4965,4205.0
2022-04-22 12:50:00,226.87,226.87,226.37,226.46,2730.0,209.5612,209.5612,209.0993,209.1825,2730.0
2022-04-22 12:55:00,226.4,226.53,226.33,226.45,2522.0,209.127,209.2471,209.0624,209.1732,2522.0
2022-04-22 13:00:00,226.42,226.65,226.41,226.46,2184.0,209.1455,209.358,209.1363,209.1825,2184.0
2022-04-22 13:05:00,226.51,226.92,226.5,226.81,3267.0,209.2286,209.6074,209.2194,209.5058,3267.0
2022-04-22 13:10:00,226.86,226.88,226.71,226.88,3021.0,209.5519,209.5704,209.4134,209.5704,3021.0
2022-04-22 13:15:00,226.78,226.8,226.48,226.49,3096.0,209.478,209.4965,209.2009,209.2102,3096.0
2022-04-22 13:20:00,226.42,226.42,226.18,226.39,5382.0,209.1455,209.1455,208.9238,209.1178,5382.0
2022-04-22 13:25:00,226.32,226.58,226.32,226.57,2500.0,209.0531,209.2933,209.0531,209.2841,2500.0
2022-04-22 13:30:00,226.55,226.61,226.36,226.56,5496.0,209.2656,209.321,209.0901,209.2748,5496.0
2022-04-22 13:35:00,226.49,226.5,226.11,226.12,3291.0,209.2102,209.2194,208.8592,208.8684,3291.0
2022-04-22 13:40:00,226.11,226.23,226.09,226.23,4400.0,208.8592,208.97,208.8407,208.97,4400.0
2022-04-22 13:45:00,226.24,226.35,226.23,226.31,2437.0,208.9792,209.0809,208.97,209.0439,2437.0
2022-04-22 13:50:00,226.28,226.29,225.88,226.04,7769.0,209.0162,209.0254,208.6467,208.7945,7769.0
2022-04-22 13:55:00,225.96,226.38,225.96,226.27,4924.0,208.7206,209.1086,208.7206,209.007,4924.0
2022-04-22 14:00:00,226.09,226.36,226.09,226.33,3480.0,208.8407,209.0901,208.8407,209.0624,3480.0
2022-04-22 14:05:00,226.3,226.3,226.12,226.17,1829.0,209.0347,209.0347,208.8684,208.9146,1829.0
2022-04-22 14:10:00,226.11,226.15,226.05,226.13,3694.0,208.8592,208.8961,208.8037,208.8776,3694.0
2022-04-22 14:15:00,226.08,226.27,226.04,226.17,5679.0,208.8315,209.007,208.7945,208.9146,5679.0
2022-04-22 14:20:00,226.15,226.15,225.94,225.96,3000.0,208.8961,208.8961,208.7021,208.7206,3000.0
2022-04-22 14:25:00,225.99,225.99,225.8,225.85,5985.0,208.7483,208.7483,208.5728,208.619,5985.0
2022-04-22 14:30:00,225.88,225.92,225.78,225.78,2308.0,208.6467,208.6837,208.5543,208.5543,2308.0
2022-04-22 14:35:00,225.77,225.77,225.49,225.49,3382.0,208.5451,208.5451,208.2865,208.2865,3382.0
2022-04-22 14:40:00,225.46,225.62,225.43,225.46,12466.0,208.2588,208.4065,208.231,208.2588,12466.0
2022-04-22 14:45:00,225.47,225.64,225.47,225.54,5543.0,208.268,208.425,208.268,208.3327,5543.0
2022-04-22 14:50:00,225.55,225.55,225.08,225.15,4718.0,208.3419,208.3419,207.9077,207.9724,4718.0
2022-04-22 14:55:00,225.13,225.13,224.79,224.91,8506.0,207.9539,207.9539,207.6399,207.7507,8506.0
2022-04-22 15:00:00,224.95,224.98,224.58,224.59,6780.0,207.7877,207.8154,207.4459,207.4551,6780.0
2022-04-22 15:05:00,224.57,224.71,224.42,224.7,10060.0,207.4367,207.566,207.2981,207.5567,10060.0
2022-04-22 15:10:00,224.69,225.2,224.56,225.16,9552.0,207.5475,208.0186,207.4274,207.9816,9552.0
2022-04-22 15:15:00,225.16,225.58,225.08,225.54,5632.0,207.9816,208.3696,207.9077,208.3327,5632.0
2022-04-22 15:20:00,225.59,225.64,225.27,225.27,7117.0,208.3788,208.425,208.0833,208.0833,7117.0
2022-04-22 15:25:00,225.32,225.58,225.32,225.46,5655.0,208.1294,208.3696,208.1294,208.2588,5655.0
2022-04-22 15:30:00,225.52,226.04,225.48,225.88,13656.0,208.3142,208.7945,208.2772,208.6467,13656.0
2022-04-22 15:35:00,225.9,226.07,225.61,225.91,23574.0,208.6652,208.8222,208.3973,208.6744,23574.0
2022-04-22 15:40:00,225.91,226.03,225.47,225.55,11468.0,208.6744,208.7853,208.268,208.3419,11468.0
2022-04-22 15:45:00,225.48,225.52,225.06,225.07,15600.0,208.2772,208.3142,207.8893,207.8985,15600.0
2022-04-22 15:50:00,225.0,225.0,224.17,224.48,33736.0,207.8339,207.8339,207.0672,207.3535,33736.0
2022-04-22 15:55:00,224.46,224.49,223.96,224.25,123645.0,207.3351,207.3628,206.8732,207.1411,123645.0
2022-04-25 09:30:00,224.14,224.33,223.04,223.44,25532.0,207.0395,207.215,206.0234,206.3929,25532.0
2022-04-25 09:35:00,223.31,223.4,222.69,222.9,16023.0,206.2728,206.3559,205.7001,205.8941,16023.0
2022-04-25 09:40:00,223.06,224.01,222.78,222.78,12498.0,206.0419,206.9194,205.7832,205.7832,12498.0
2022-04-25 09:45:00,222.99,223.64,222.99,223.06,13620.0,205.9772,206.5776,205.9772,206.0419,13620.0
2022-04-25 09:50:00,222.88,223.4,222.67,222.71,20271.0,205.8756,206.3559,205.6816,205.7186,20271.0
2022-04-25 09:55:00,222.69,222.82,222.13,222.19,12059.0,205.7001,205.8202,205.1828,205.2382,12059.0
2022-04-25 10:00:00,222.28,222.68,222.27,222.55,5306.0,205.3214,205.6909,205.3121,205.5708,5306.0
2022-04-25 10:05:00,222.55,222.58,222.2,222.35,8705.0,205.5708,205.5985,205.2475,205.386,8705.0
2022-04-25 10:10:00,222.41,222.65,222.24,222.58,15972.0,205.4415,205.6631,205.2844,205.5985,15972.0
2022-04-25 10:15:00,222.68,223.16,222.64,223.06,7423.0,205.6909,206.1342,205.6539,206.0419,7423.0
2022-04-25 10:20:00,223.21,223.25,222.68,222.86,8113.0,206.1804,206.2174,205.6909,205.8571,8113.0
2022-04-25 10:25:00,222.88,223.22,222.62,222.62,10638.0,205.8756,206.1897,205.6354,205.6354,10638.0
2022-04-25 10:30:00,222.57,223.45,222.55,223.45,10457.0,205.5892,206.4021,205.5708,206.4021,10457.0
2022-04-25 10:35:00,223.44,224.14,223.44,223.72,11572.0,206.3929,207.0395,206.3929,206.6515,11572.0
2022-04-25 10:40:00,223.71,223.8,222.81,222.99,9015.0,206.6423,206.7254,205.8109,205.9772,9015.0
2022-04-25 10:45:00,223.13,223.73,223.09,223.7,12223.0,206.1065,206.6607,206.0696,206.633,12223.0
2022-04-25 10:50:00,223.66,223.74,223.38,223.43,9266.0,206.5961,206.67,206.3374,206.3836,9266.0
2022-04-25 10:55:00,223.42,223.56,222.92,223.02,12113.0,206.3744,206.5037,205.9125,206.0049,12113.0
2022-04-25 11:00:00,223.0,223.33,222.97,223.25,7640.0,205.9864,206.2913,205.9587,206.2174,7640.0
2022-04-25 11:05:00,223.33,223.37,222.92,223.04,7220.0,206.2913,206.3282,205.9125,206.0234,7220.0
2022-04-25 11:10:00,223.03,223.46,222.5,223.27,10570.0,206.0142,206.4113,205.5246,206.2358,10570.0
2022-04-25 11:15:00,223.26,223.27,222.75,222.93,4404.0,206.2266,206.2358,205.7555,205.9218,4404.0
2022-04-25 11:20:00,222.95,223.06,222.54,223.03,7425.0,205.9403,206.0419,205.5615,206.0142,7425.0
2022-04-25 11:25:00,222.99,223.2,222.87,222.87,5018.0,205.9772,206.1712,205.8664,205.8664,5018.0
2022-04-25 11:30:00,222.89,222.89,222.57,222.84,4977.0,205.8848,205.8848,205.5892,205.8386,4977.0
2022-04-25 11:35:00,222.91,223.08,222.51,222.53,6413.0,205.9033,206.0603,205.5338,205.5523,6413.0
2022-04-25 11:40:00,222.54,222.61,222.33,222.38,6559.0,205.5615,205.6262,205.3676,205.4137,6559.0
2022-04-25 11:45:00,222.33,222.38,221.84,221.84,4320.0,205.3676,205.4137,204.9149,204.9149,4320.0
2022-04-25 11:50:00,221.91,221.91,221.22,221.22,6732.0,204.9796,204.9796,204.3422,204.3422,6732.0
2022-04-25 11:55:00,221.38,221.76,221.31,221.72,4999.0,204.49,204.841,204.4254,204.8041,4999.0
2022-04-25 12:00:00,221.69,221.93,221.6,221.93,5666.0,204.7764,204.9981,204.6933,204.9981,5666.0
2022-04-25 12:05:00,221.93,222.3,221.77,222.13,7297.0,204.9981,205.3398,204.8503,205.1828,7297.0
2022-04-25 12:10:00,222.07,222.12,221.48,221.48,10465.0,205.1274,205.1736,204.5824,204.5824,10465.0
2022-04-25 12:15:00,221.42,221.62,221.07,221.15,3745.0,204.527,204.7117,204.2037,204.2776,3745.0
2022-04-25 12:20:00,221.16,222.2,221.16,222.2,7802.0,204.2868,205.2475,204.2868,205.2475,7802.0
2022-04-25 12:25:00,222.18,222.4,222.01,222.09,5477.0,205.229,205.4322,205.072,205.1459,5477.0
2022-04-25 12:30:00,222.19,222.56,221.98,222.33,5094.0,205.2382,205.58,205.0443,205.3676,5094.0
2022-04-25 12:35:00,222.29,222.36,221.98,222.02,3390.0,205.3306,205.3953,205.0443,205.0812,3390.0
2022-04-25 12:40:00,221.79,221.93,221.6,221.63,3992.0,204.8688,204.9981,204.6933,204.721,3992.0
2022-04-25 12:45:00,221.51,221.78,221.46,221.63,4396.0,204.6101,204.8595,204.5639,204.721,4396.0
2022-04-25 12:50:00,221.7,221.77,221.55,221.6,3398.0,204.7856,204.8503,204.6471,204.6933,3398.0
2022-04-25 12:55:00,221.66,222.36,221.66,222.24,6724.0,204.7487,205.3953,204.7487,205.2844,6724.0
2022-04-25 13:00:00,222.41,222.45,221.71,221.96,8662.0,205.4415,205.4784,204.7949,205.0258,8662.0
2022-04-25 13:05:00,221.92,222.24,221.92,222.24,7124.0,204.9888,205.2844,204.9888,205.2844,7124.0
2022-04-25 13:10:00,222.28,222.53,222.28,222.53,5735.0,205.3214,205.5523,205.3214,205.5523,5735.0
2022-04-25 13:15:00,222.62,222.79,222.14,222.18,9881.0,205.6354,205.7925,205.1921,205.229,9881.0
2022-04-25 13:20:00,222.19,222.43,222.14,222.4,6487.0,205.2382,205.4599,205.1921,205.4322,6487.0
2022-04-25 13:25:00,222.39,222.69,222.38,222.63,16041.0,205.423,205.7001,205.4137,205.6447,16041.0
2022-04-25 13:30:00,222.7,222.98,222.66,222.77,15204.0,205.7093,205.968,205.6724,205.774,15204.0
2022-04-25 13:35:00,222.68,222.78,222.43,222.73,7522.0,205.6909,205.7832,205.4599,205.737,7522.0
2022-04-25 13:40:00,222.7,223.11,222.7,223.07,3062.0,205.7093,206.088,205.7093,206.0511,3062.0
2022-04-25 13:45:00,223.08,223.14,222.95,223.0,7564.0,206.0603,206.1158,205.9403,205.9864,7564.0
2022-04-25 13:50:00,223.13,223.4,222.91,223.38,10299.0,206.1065,206.3559,205.9033,206.3374,10299.0
2022-04-25 13:55:00,223.35,223.53,223.3,223.44,6030.0,206.3097,206.476,206.2636,206.3929,6030.0
2022-04-25 14:00:00,223.54,223.54,223.21,223.34,4700.0,206.4852,206.4852,206.1804,206.3005,4700.0
2022-04-25 14:05:00,223.37,223.6,223.36,223.59,7941.0,206.3282,206.5407,206.319,206.5314,7941.0
2022-04-25 14:10:00,223.65,223.71,223.5,223.71,5432.0,206.5868,206.6423,206.4483,206.6423,5432.0
2022-04-25 14:15:00,223.7,224.29,223.69,224.11,11850.0,206.633,207.178,206.6238,207.0118,11850.0
2022-04-25 14:20:00,224.03,224.16,223.95,223.95,5842.0,206.9379,207.0579,206.864,206.864,5842.0
2022-04-25 14:25:00,223.98,224.64,223.98,224.55,10694.0,206.8917,207.5013,206.8917,207.4182,10694.0
2022-04-25 14:30:00,224.56,224.78,224.47,224.59,12048.0,207.4274,207.6306,207.3443,207.4551,12048.0
2022-04-25 14:35:00,224.53,224.6,224.31,224.38,11103.0,207.3997,207.4644,207.1965,207.2612,11103.0
2022-04-25 14:40:00,224.29,224.44,224.11,224.23,8187.0,207.178,207.3166,207.0118,207.1226,8187.0
2022-04-25 14:45:00,224.23,224.48,224.02,224.18,11423.0,207.1226,207.3535,206.9286,207.0764,11423.0
2022-04-25 14:50:00,224.19,224.62,224.17,224.58,8851.0,207.0857,207.4828,207.0672,207.4459,8851.0
2022-04-25 14:55:00,224.54,224.74,224.45,224.53,9839.0,207.4089,207.5937,207.3258,207.3997,9839.0
2022-04-25 15:00:00,224.47,224.61,224.39,224.48,9196.0,207.3443,207.4736,207.2704,207.3535,9196.0
2022-04-25 15:05:00,224.5,224.69,224.4,224.48,14239.0,207.372,207.5475,207.2796,207.3535,14239.0
2022-04-25 15:10:00,224.55,224.9,224.54,224.8,12101.0,207.4182,207.7415,207.4089,207.6491,12101.0
2022-04-25 15:15:00,224.86,224.93,224.69,224.75,6562.0,207.7045,207.7692,207.5475,207.6029,6562.0
2022-04-25 15:20:00,224.77,225.21,224.74,225.04,9197.0,207.6214,208.0278,207.5937,207.8708,9197.0
2022-04-25 15:25:00,225.06,225.2,224.63,225.03,7735.0,207.8893,208.0186,207.4921,207.8616,7735.0
2022-04-25 15:30:00,224.97,225.09,224.79,225.01,13414.0,207.8061,207.917,207.6399,207.8431,13414.0
2022-04-25 15:35:00,225.01,225.3,225.01,225.26,11389.0,207.8431,208.111,207.8431,208.074,11389.0
2022-04-25 15:40:00,225.28,225.31,224.89,225.16,15878.0,208.0925,208.1202,207.7322,207.9816,15878.0
2022-04-25 15:45:00,225.2,225.71,225.2,225.33,22976.0,208.0186,208.4897,208.0186,208.1387,22976.0
2022-04-25 15:50:00,225.2,225.54,224.89,225.09,32841.0,208.0186,208.3327,207.7322,207.917,32841.0
2022-04-25 15:55:00,225.08,225.11,224.76,225.03,69150.0,207.9077,207.9355,207.6122,207.8616,69150.0
2022-04-26 09:30:00,224.71,225.36,224.71,225.25,12953.0,207.566,208.1664,207.566,208.0648,12953.0
2022-04-26 09:35:00,225.34,226.23,225.32,226.1,6140.0,208.1479,208.97,208.1294,208.8499,6140.0
2022-04-26 09:40:00,226.16,226.17,225.35,225.68,5738.0,208.9054,208.9146,208.1571,208.462,5738.0
2022-04-26 09:45:00,225.81,225.92,225.44,225.55,2887.0,208.5821,208.6837,208.2403,208.3419,2887.0
2022-04-26 09:50:00,225.08,225.97,225.08,225.73,2100.0,207.9077,208.7298,207.9077,208.5082,2100.0
2022-04-26 09:55:00,225.73,225.98,225.57,225.79,3620.0,208.5082,208.7391,208.3604,208.5636,3620.0
2022-04-26 10:00:00,225.8,226.0,225.66,225.76,5087.0,208.5728,208.7576,208.4435,208.5359,5087.0
2022-04-26 10:05:00,225.81,225.82,224.71,225.21,9576.0,208.5821,208.5913,207.566,208.0278,9576.0
2022-04-26 10:10:00,225.2,225.2,224.63,224.68,3176.0,208.0186,208.0186,207.4921,207.5383,3176.0
2022-04-26 10:15:00,224.67,224.67,223.62,223.78,6377.0,207.529,207.529,206.5591,206.7069,6377.0
2022-04-26 10:20:00,223.68,224.02,223.5,223.85,7366.0,206.6146,206.9286,206.4483,206.7716,7366.0
2022-04-26 10:25:00,223.97,224.21,223.92,224.09,6887.0,206.8824,207.1041,206.8362,206.9933,6887.0
2022-04-26 10:30:00,224.18,224.68,224.09,224.56,6144.0,207.0764,207.5383,206.9933,207.4274,6144.0
2022-04-26 10:35:00,224.63,224.63,224.08,224.15,5313.0,207.4921,207.4921,206.984,207.0487,5313.0
2022-04-26 10:40:00,224.08,224.15,223.65,223.65,43049.0,206.984,207.0487,206.5868,206.5868,43049.0
2022-04-26 10:45:00,223.75,224.07,223.65,224.07,4485.0,206.6792,206.9748,206.5868,206.9748,4485.0
2022-04-26 10:50:00,224.03,224.19,223.95,223.95,7197.0,206.9379,207.0857,206.864,206.864,7197.0
2022-04-26 10:55:00,224.0,224.42,223.93,224.36,9110.0,206.9101,207.2981,206.8455,207.2427,9110.0
2022-04-26 11:00:00,224.29,225.28,224.22,225.23,4209.0,207.178,208.0925,207.1134,208.0463,4209.0
2022-04-26 11:05:00,225.27,225.27,224.9,224.96,3550.0,208.0833,208.0833,207.7415,207.7969,3550.0
2022-04-26 11:10:00,224.9,225.34,224.9,225.26,3239.0,207.7415,208.1479,207.7415,208.074,3239.0
2022-04-26 11:15:00,225.24,225.6,225.24,225.42,2825.0,208.0555,208.3881,208.0555,208.2218,2825.0
2022-04-26 11:20:00,225.45,225.59,224.88,224.97,6225.0,208.2495,208.3788,207.723,207.8061,6225.0
2022-04-26 11:25:00,224.88,225.12,224.8,224.8,4610.0,207.723,207.9447,207.6491,207.6491,4610.0
2022-04-26 11:30:00,224.85,224.89,224.49,224.78,6017.0,207.6953,207.7322,207.3628,207.6306,6017.0
2022-04-26 11:35:00,224.78,224.86,224.32,224.46,2313.0,207.6306,207.7045,207.2057,207.3351,2313.0
2022-04-26 11:40:00,224.41,224.41,224.19,224.4,2019.0,207.2889,207.2889,207.0857,207.2796,2019.0
2022-04-26 11:45:00,224.45,224.71,224.37,224.64,3189.0,207.3258,207.566,207.2519,207.5013,3189.0
2022-04-26 11:50:00,224.53,224.78,224.45,224.72,4107.0,207.3997,207.6306,207.3258,207.5752,4107.0
2022-04-26 11:55:00,224.58,224.73,224.28,224.33,3560.0,207.4459,207.5845,207.1688,207.215,3560.0
2022-04-26 12:00:00,224.36,224.37,224.06,224.11,949.0,207.2427,207.2519,206.9656,207.0118,949.0
2022-04-26 12:05:00,224.17,224.28,224.17,224.28,2884.0,207.0672,207.1688,207.0672,207.1688,2884.0
2022-04-26 12:10:00,224.27,224.41,224.2,224.28,3598.0,207.1595,207.2889,207.0949,207.1688,3598.0
2022-04-26 12:15:00,224.26,224.43,224.2,224.43,2997.0,207.1503,207.3073,207.0949,207.3073,2997.0
2022-04-26 12:20:00,224.43,224.52,224.18,224.23,2206.0,207.3073,207.3905,207.0764,207.1226,2206.0
2022-04-26 12:25:00,224.06,224.58,224.06,224.5,2945.0,206.9656,207.4459,206.9656,207.372,2945.0
2022-04-26 12:30:00,224.58,224.58,224.36,224.4,2300.0,207.4459,207.4459,207.2427,207.2796,2300.0
2022-04-26 12:35:00,224.23,224.26,223.72,223.72,2500.0,207.1226,207.1503,206.6515,206.6515,2500.0
2022-04-26 12:40:00,223.58,223.63,223.4,223.47,2966.0,206.5222,206.5684,206.3559,206.4206,2966.0
2022-04-26 12:45:00,223.43,223.57,223.37,223.47,3235.0,206.3836,206.513,206.3282,206.4206,3235.0
2022-04-26 12:50:00,223.44,223.91,223.4,223.79,1980.0,206.3929,206.827,206.3559,206.7162,1980.0
2022-04-26 12:55:00,223.72,224.27,223.72,224.2,5862.0,206.6515,207.1595,206.6515,207.0949,5862.0
2022-04-26 13:00:00,224.19,224.21,223.57,223.6,4218.0,207.0857,207.1041,206.513,206.5407,4218.0
2022-04-26 13:05:00,223.6,223.75,223.58,223.6,3795.0,206.5407,206.6792,206.5222,206.5407,3795.0
2022-04-26 13:10:00,223.55,223.8,223.54,223.61,6147.0,206.4945,206.7254,206.4852,206.5499,6147.0
2022-04-26 13:15:00,223.54,223.57,223.26,223.26,2345.0,206.4852,206.513,206.2266,206.2266,2345.0
2022-04-26 13:20:00,223.29,223.48,223.16,223.23,3955.0,206.2543,206.4298,206.1342,206.1989,3955.0
2022-04-26 13:25:00,223.23,223.23,222.94,222.95,4920.0,206.1989,206.1989,205.931,205.9403,4920.0
2022-04-26 13:30:00,222.87,223.0,222.72,223.0,3177.0,205.8664,205.9864,205.7278,205.9864,3177.0
2022-04-26 13:35:00,222.79,223.0,222.79,222.98,3222.0,205.7925,205.9864,205.7925,205.968,3222.0
2022-04-26 13:40:00,223.04,223.38,222.99,223.26,3240.0,206.0234,206.3374,205.9772,206.2266,3240.0
2022-04-26 13:45:00,223.38,223.38,222.94,223.08,3010.0,206.3374,206.3374,205.931,206.0603,3010.0
2022-04-26 13:50:00,223.02,223.21,222.94,223.03,5830.0,206.0049,206.1804,205.931,206.0142,5830.0
2022-04-26 13:55:00,223.1,223.1,222.61,222.74,3678.0,206.0788,206.0788,205.6262,205.7463,3678.0
2022-04-26 14:00:00,222.78,222.84,222.48,222.49,3697.0,205.7832,205.8386,205.5061,205.5153,3697.0
2022-04-26 14:05:00,222.49,222.5,222.36,222.36,4962.0,205.5153,205.5246,205.3953,205.3953,4962.0
2022-04-26 14:10:00,222.4,222.61,222.4,222.54,7412.0,205.4322,205.6262,205.4322,205.5615,7412.0
2022-04-26 14:15:00,222.58,222.79,222.39,222.62,6319.0,205.5985,205.7925,205.423,205.6354,6319.0
2022-04-26 14:20:00,222.61,222.77,222.5,222.59,3725.0,205.6262,205.774,205.5246,205.6077,3725.0
2022-04-26 14:25:00,222.43,222.46,222.13,222.35,6512.0,205.4599,205.4876,205.1828,205.386,6512.0
2022-04-26 14:30:00,222.35,222.35,221.9,222.0,3133.0,205.386,205.386,204.9704,205.0627,3133.0
2022-04-26 14:35:00,222.08,222.37,222.08,222.33,3850.0,205.1366,205.4045,205.1366,205.3676,3850.0
2022-04-26 14:40:00,222.27,222.28,221.89,221.92,7084.0,205.3121,205.3214,204.9611,204.9888,7084.0
2022-04-26 14:45:00,221.92,222.03,221.75,221.98,5284.0,204.9888,205.0904,204.8318,205.0443,5284.0
2022-04-26 14:50:00,221.98,222.15,221.96,222.07,5157.0,205.0443,205.2013,205.0258,205.1274,5157.0
2022-04-26 14:55:00,222.11,222.15,221.7,221.82,6928.0,205.1643,205.2013,204.7856,204.8965,6928.0
2022-04-26 15:00:00,221.89,221.93,221.3,221.35,9018.0,204.9611,204.9981,204.4161,204.4623,9018.0
2022-04-26 15:05:00,221.36,221.49,221.29,221.37,7254.0,204.4716,204.5916,204.4069,204.4808,7254.0
2022-04-26 15:10:00,221.37,221.65,221.1,221.17,6771.0,204.4808,204.7394,204.2314,204.2961,6771.0
2022-04-26 15:15:00,221.09,221.15,220.68,220.78,8965.0,204.2222,204.2776,203.8434,203.9358,8965.0
2022-04-26 15:20:00,220.86,221.32,220.85,221.14,7710.0,204.0097,204.4346,204.0005,204.2683,7710.0
2022-04-26 15:25:00,221.16,221.25,220.85,221.0,8331.0,204.2868,204.37,204.0005,204.139,8331.0
2022-04-26 15:30:00,221.01,221.04,220.37,220.47,12145.0,204.1483,204.176,203.5571,203.6495,12145.0
2022-04-26 15:35:00,220.5,220.84,220.43,220.8,14875.0,203.6772,203.9912,203.6125,203.9543,14875.0
2022-04-26 15:40:00,220.81,220.88,220.34,220.78,18894.0,203.9635,204.0282,203.5294,203.9358,18894.0
2022-04-26 15:45:00,220.81,221.17,220.42,220.94,33690.0,203.9635,204.2961,203.6033,204.0836,33690.0
2022-04-26 15:50:00,220.88,221.18,220.59,220.72,26255.0,204.0282,204.3053,203.7603,203.8804,26255.0
2022-04-26 15:55:00,220.72,220.77,219.98,220.01,75083.0,203.8804,203.9266,203.1968,203.2246,75083.0
2022-04-27 09:30:00,221.32,222.74,221.29,221.54,22214.0,204.4346,205.7463,204.4069,204.6378,22214.0
2022-04-27 09:35:00,221.2,221.28,219.43,219.63,9594.0,204.3238,204.3977,202.6888,202.8736,9594.0
2022-04-27 09:40:00,219.72,220.75,219.43,220.75,15820.0,202.9567,203.9081,202.6888,203.9081,15820.0
2022-04-27 09:45:00,221.18,222.77,221.12,222.57,6325.0,204.3053,205.774,204.2499,205.5892,6325.0
2022-04-27 09:50:00,222.79,222.8,222.24,222.24,8406.0,205.7925,205.8017,205.2844,205.2844,8406.0
2022-04-27 09:55:00,222.24,222.71,222.01,222.71,6305.0,205.2844,205.7186,205.072,205.7186,6305.0
2022-04-27 10:00:00,222.82,223.66,222.74,223.12,7333.0,205.8202,206.5961,205.7463,206.0973,7333.0
2022-04-27 10:05:00,223.31,223.38,222.55,223.0,9471.0,206.2728,206.3374,205.5708,205.9864,9471.0
2022-04-27 10:10:00,222.81,222.93,222.26,222.42,6068.0,205.8109,205.9218,205.3029,205.4507,6068.0
2022-04-27 10:15:00,222.44,222.57,222.01,222.01,4424.0,205.4692,205.5892,205.072,205.072,4424.0
2022-04-27 10:20:00,221.68,222.39,221.68,222.08,4415.0,204.7671,205.423,204.7671,205.1366,4415.0
2022-04-27 10:25:00,222.14,222.75,222.03,222.33,10150.0,205.1921,205.7555,205.0904,205.3676,10150.0
2022-04-27 10:30:00,222.33,222.39,221.84,222.13,15087.0,205.3676,205.423,204.9149,205.1828,15087.0
2022-04-27 10:35:00,222.21,222.48,222.0,222.31,5184.0,205.2567,205.5061,205.0627,205.3491,5184.0
2022-04-27 10:40:00,222.4,222.96,222.4,222.73,4007.0,205.4322,205.9495,205.4322,205.737,4007.0
2022-04-27 10:45:00,222.8,223.04,222.56,222.98,6076.0,205.8017,206.0234,205.58,205.968,6076.0
2022-04-27 10:50:00,222.91,223.3,222.63,222.77,6613.0,205.9033,206.2636,205.6447,205.774,6613.0
2022-04-27 10:55:00,222.74,223.25,222.74,222.89,4548.0,205.7463,206.2174,205.7463,205.8848,4548.0
2022-04-27 11:00:00,222.85,222.94,222.42,222.68,8639.0,205.8479,205.931,205.4507,205.6909,8639.0
2022-04-27 11:05:00,222.67,222.71,222.16,222.44,6325.0,205.6816,205.7186,205.2105,205.4692,6325.0
2022-04-27 11:10:00,222.32,222.77,222.26,222.77,8564.0,205.3583,205.774,205.3029,205.774,8564.0
2022-04-27 11:15:00,222.89,223.5,222.89,223.29,7455.0,205.8848,206.4483,205.8848,206.2543,7455.0
2022-04-27 11:20:00,223.35,223.39,223.02,223.09,4742.0,206.3097,206.3467,206.0049,206.0696,4742.0
2022-04-27 11:25:00,223.25,223.34,223.0,223.28,8745.0,206.2174,206.3005,205.9864,206.2451,8745.0
2022-04-27 11:30:00,223.34,223.4,222.99,223.34,9323.0,206.3005,206.3559,205.9772,206.3005,9323.0
2022-04-27 11:35:00,223.32,223.43,223.13,223.16,3803.0,206.282,206.3836,206.1065,206.1342,3803.0
2022-04-27 11:40:00,223.09,223.25,222.87,223.16,8785.0,206.0696,206.2174,205.8664,206.1342,8785.0
2022-04-27 11:45:00,223.13,223.37,223.09,223.2,5124.0,206.1065,206.3282,206.0696,206.1712,5124.0
2022-04-27 11:50:00,223.23,223.42,223.11,223.12,5370.0,206.1989,206.3744,206.088,206.0973,5370.0
2022-04-27 11:55:00,223.12,223.48,223.09,223.48,4953.0,206.0973,206.4298,206.0696,206.4298,4953.0
2022-04-27 12:00:00,223.46,223.65,223.37,223.42,7143.0,206.4113,206.5868,206.3282,206.3744,7143.0
2022-04-27 12:05:00,223.35,223.67,223.35,223.6,7196.0,206.3097,206.6053,206.3097,206.5407,7196.0
2022-04-27 12:10:00,223.63,223.63,223.49,223.53,5902.0,206.5684,206.5684,206.4391,206.476,5902.0
2022-04-27 12:15:00,223.55,223.97,223.53,223.69,14121.0,206.4945,206.8824,206.476,206.6238,14121.0
2022-04-27 12:20:00,223.74,223.98,223.68,223.76,8679.0,206.67,206.8917,206.6146,206.6885,8679.0
2022-04-27 12:25:00,223.74,223.81,223.28,223.48,6267.0,206.67,206.7346,206.2451,206.4298,6267.0
2022-04-27 12:30:00,223.49,223.69,223.26,223.26,6621.0,206.4391,206.6238,206.2266,206.2266,6621.0
2022-04-27 12:35:00,223.21,223.64,223.2,223.64,6952.0,206.1804,206.5776,206.1712,206.5776,6952.0
2022-04-27 12:40:00,223.56,224.26,223.54,224.13,26031.0,206.5037,207.1503,206.4852,207.0302,26031.0
2022-04-27 12:45:00,224.13,224.48,223.91,224.41,7245.0,207.0302,207.3535,206.827,207.2889,7245.0
2022-04-27 12:50:00,224.42,224.42,223.99,224.08,5953.0,207.2981,207.2981,206.9009,206.984,5953.0
2022-04-27 12:55:00,224.03,224.13,223.94,224.02,3567.0,206.9379,207.0302,206.8547,206.9286,3567.0
2022-04-27 13:00:00,224.09,224.2,223.76,224.01,7499.0,206.9933,207.0949,206.6885,206.9194,7499.0
2022-04-27 13:05:00,223.94,224.0,223.52,223.56,3700.0,206.8547,206.9101,206.4668,206.5037,3700.0
2022-04-27 13:10:00,223.57,223.66,223.38,223.46,3472.0,206.513,206.5961,206.3374,206.4113,3472.0
2022-04-27 13:15:00,223.45,223.6,223.38,223.55,4256.0,206.4021,206.5407,206.3374,206.4945,4256.0
2022-04-27 13:20:00,223.61,223.84,223.55,223.59,4636.0,206.5499,206.7624,206.4945,206.5314,4636.0
2022-04-27 13:25:00,223.57,223.81,223.31,223.75,6871.0,206.513,206.7346,206.2728,206.6792,6871.0
2022-04-27 13:30:00,223.71,223.96,223.65,223.96,5543.0,206.6423,206.8732,206.5868,206.8732,5543.0
2022-04-27 13:35:00,224.06,224.23,223.91,224.1,6010.0,206.9656,207.1226,206.827,207.0025,6010.0
2022-04-27 13:40:00,224.04,224.23,223.72,223.83,8648.0,206.9471,207.1226,206.6515,206.7531,8648.0
2022-04-27 13:45:00,223.86,224.17,223.69,223.87,7206.0,206.7808,207.0672,206.6238,206.7901,7206.0
2022-04-27 13:50:00,223.89,224.13,223.83,224.13,4387.0,206.8085,207.0302,206.7531,207.0302,4387.0
2022-04-27 13:55:00,224.09,224.25,223.98,224.14,4801.0,206.9933,207.1411,206.8917,207.0395,4801.0
2022-04-27 14:00:00,224.1,224.1,223.57,223.71,7701.0,207.0025,207.0025,206.513,206.6423,7701.0
2022-04-27 14:05:00,223.71,223.9,223.62,223.82,10341.0,206.6423,206.8178,206.5591,206.7439,10341.0
2022-04-27 14:10:00,223.82,223.92,223.57,223.92,5500.0,206.7439,206.8362,206.513,206.8362,5500.0
2022-04-27 14:15:00,223.91,223.96,223.7,223.87,5020.0,206.827,206.8732,206.633,206.7901,5020.0
2022-04-27 14:20:00,223.89,224.23,223.89,224.09,4525.0,206.8085,207.1226,206.8085,206.9933,4525.0
2022-04-27 14:25:00,223.96,224.35,223.94,224.05,9533.0,206.8732,207.2334,206.8547,206.9563,9533.0
2022-04-27 14:30:00,224.07,224.14,223.83,223.95,8007.0,206.9748,207.0395,206.7531,206.864,8007.0
2022-04-27 14:35:00,223.89,223.95,223.31,223.69,5383.0,206.8085,206.864,206.2728,206.6238,5383.0
2022-04-27 14:40:00,223.71,224.2,223.7,224.14,4057.0,206.6423,207.0949,206.633,207.0395,4057.0
2022-04-27 14:45:00,224.15,224.24,223.99,224.21,5916.0,207.0487,207.1318,206.9009,207.1041,5916.0
2022-04-27 14:50:00,224.16,224.28,223.95,223.95,9290.0,207.0579,207.1688,206.864,206.864,9290.0
2022-04-27 14:55:00,223.84,223.84,223.2,223.39,5239.0,206.7624,206.7624,206.1712,206.3467,5239.0
2022-04-27 15:00:00,223.39,223.39,222.95,223.05,6769.0,206.3467,206.3467,205.9403,206.0326,6769.0
2022-04-27 15:05:00,223.01,223.28,222.9,223.23,6123.0,205.9957,206.2451,205.8941,206.1989,6123.0
2022-04-27 15:10:00,223.19,223.36,222.95,223.31,9031.0,206.1619,206.319,205.9403,206.2728,9031.0
2022-04-27 15:15:00,223.43,223.56,223.06,223.56,8154.0,206.3836,206.5037,206.0419,206.5037,8154.0
2022-04-27 15:20:00,223.51,223.56,223.25,223.3,8128.0,206.4575,206.5037,206.2174,206.2636,8128.0
2022-04-27 15:25:00,223.25,223.75,223.24,223.62,7973.0,206.2174,206.6792,206.2081,206.5591,7973.0
2022-04-27 15:30:00,223.58,223.71,222.97,222.97,21092.0,206.5222,206.6423,205.9587,205.9587,21092.0
2022-04-27 15:35:00,222.98,223.25,222.95,223.02,17585.0,205.968,206.2174,205.9403,206.0049,17585.0
2022-04-27 15:40:00,223.05,223.23,222.96,223.09,18091.0,206.0326,206.1989,205.9495,206.0696,18091.0
2022-04-27 15:45:00,223.06,223.33,222.87,222.92,23807.0,206.0419,206.2913,205.8664,205.9125,23807.0
2022-04-27 15:50:00,222.75,222.79,222.11,222.62,38718.0,205.7555,205.7925,205.1643,205.6354,38718.0
2022-04-27 15:55:00,222.68,222.8,221.97,222.27,73848.0,205.6909,205.8017,205.035,205.3121,73848.0
2022-04-28 09:30:00,228.25,228.59,225.22,225.22,34622.0,210.8359,211.15,208.0371,208.0371,34622.0
2022-04-28 09:35:00,225.5,226.74,223.95,225.69,16903.0,208.2957,209.4411,206.864,208.4712,16903.0
2022-04-28 09:40:00,225.7,225.7,223.68,225.4,12847.0,208.4804,208.4804,206.6146,208.2033,12847.0
2022-04-28 09:45:00,225.62,225.69,224.27,225.12,33799.0,208.4065,208.4712,207.1595,207.9447,33799.0
2022-04-28 09:50:00,224.76,225.39,224.3,225.03,18796.0,207.6122,208.1941,207.1873,207.8616,18796.0
2022-04-28 09:55:00,225.08,225.14,223.65,223.91,14244.0,207.9077,207.9632,206.5868,206.827,14244.0
2022-04-28 10:00:00,223.96,226.44,223.78,224.36,31214.0,206.8732,209.164,206.7069,207.2427,31214.0
2022-04-28 10:05:00,224.2,224.67,223.61,224.18,9506.0,207.0949,207.529,206.5499,207.0764,9506.0
2022-04-28 10:10:00,224.12,224.54,223.84,224.5,4576.0,207.021,207.4089,206.7624,207.372,4576.0
2022-04-28 10:15:00,224.49,225.21,223.86,224.17,16240.0,207.3628,208.0278,206.7808,207.0672,16240.0
2022-04-28 10:20:00,224.2,224.59,223.72,224.46,10328.0,207.0949,207.4551,206.6515,207.3351,10328.0
2022-04-28 10:25:00,224.4,224.56,224.15,224.34,15338.0,207.2796,207.4274,207.0487,207.2242,15338.0
2022-04-28 10:30:00,224.14,224.57,223.96,224.02,6036.0,207.0395,207.4367,206.8732,206.9286,6036.0
2022-04-28 10:35:00,224.13,224.18,223.14,223.54,13984.0,207.0302,207.0764,206.1158,206.4852,13984.0
2022-04-28 10:40:00,223.51,223.58,222.8,223.58,12424.0,206.4575,206.5222,205.8017,206.5222,12424.0
2022-04-28 10:45:00,223.48,223.59,223.1,223.37,4700.0,206.4298,206.5314,206.0788,206.3282,4700.0
2022-04-28 10:50:00,223.33,223.33,222.89,223.06,7400.0,206.2913,206.2913,205.8848,206.0419,7400.0
2022-04-28 10:55:00,222.91,224.16,222.74,223.74,9961.0,205.9033,207.0579,205.7463,206.67,9961.0
2022-04-28 11:00:00,223.69,224.07,223.2,223.5,9903.0,206.6238,206.9748,206.1712,206.4483,9903.0
2022-04-28 11:05:00,223.5,223.68,223.26,223.67,7335.0,206.4483,206.6146,206.2266,206.6053,7335.0
2022-04-28 11:10:00,223.69,224.78,223.68,224.55,12776.0,206.6238,207.6306,206.6146,207.4182,12776.0
2022-04-28 11:15:00,224.56,224.56,224.13,224.43,8210.0,207.4274,207.4274,207.0302,207.3073,8210.0
2022-04-28 11:20:00,224.46,225.06,224.41,225.06,5340.0,207.3351,207.8893,207.2889,207.8893,5340.0
2022-04-28 11:25:00,225.14,225.28,224.75,225.15,11106.0,207.9632,208.0925,207.6029,207.9724,11106.0
2022-04-28 11:30:00,225.07,225.89,225.04,225.89,7673.0,207.8985,208.656,207.8708,208.656,7673.0
2022-04-28 11:35:00,226.03,226.34,225.98,226.21,7111.0,208.7853,209.0716,208.7391,208.9515,7111.0
2022-04-28 11:40:00,226.13,226.45,225.89,226.16,7045.0,208.8776,209.1732,208.656,208.9054,7045.0
2022-04-28 11:45:00,226.21,226.21,225.7,225.81,5413.0,208.9515,208.9515,208.4804,208.5821,5413.0
2022-04-28 11:50:00,225.64,226.16,225.64,226.0,4006.0,208.425,208.9054,208.425,208.7576,4006.0
2022-04-28 11:55:00,225.88,226.08,225.79,225.82,3150.0,208.6467,208.8315,208.5636,208.5913,3150.0
2022-04-28 12:00:00,225.82,225.94,225.71,225.79,5825.0,208.5913,208.7021,208.4897,208.5636,5825.0
2022-04-28 12:05:00,225.84,225.84,225.45,225.63,2903.0,208.6098,208.6098,208.2495,208.4158,2903.0
2022-04-28 12:10:00,225.7,225.89,225.53,225.89,3474.0,208.4804,208.656,208.3234,208.656,3474.0
2022-04-28 12:15:00,225.97,226.22,225.89,226.19,4397.0,208.7298,208.9608,208.656,208.9331,4397.0
2022-04-28 12:20:00,226.14,226.4,226.08,226.17,3443.0,208.8869,209.127,208.8315,208.9146,3443.0
2022-04-28 12:25:00,226.12,226.96,226.1,226.67,7740.0,208.8684,209.6443,208.8499,209.3764,7740.0
2022-04-28 12:30:00,226.81,227.04,226.65,227.04,5613.0,209.5058,209.7182,209.358,209.7182,5613.0
2022-04-28 12:35:00,226.93,227.02,226.76,226.99,3317.0,209.6166,209.6997,209.4596,209.672,3317.0
2022-04-28 12:40:00,227.05,227.11,226.97,227.1,3900.0,209.7274,209.7829,209.6536,209.7736,3900.0
2022-04-28 12:45:00,227.08,227.21,226.76,226.88,4124.0,209.7552,209.8752,209.4596,209.5704,4124.0
2022-04-28 12:50:00,226.89,226.93,226.58,226.89,3967.0,209.5797,209.6166,209.2933,209.5797,3967.0
2022-04-28 12:55:00,226.78,227.17,226.77,226.82,3946.0,209.478,209.8383,209.4688,209.515,3946.0
2022-04-28 13:00:00,226.79,226.82,226.55,226.63,4000.0,209.4873,209.515,209.2656,209.3395,4000.0
2022-04-28 13:05:00,226.66,227.17,226.65,227.11,3847.0,209.3672,209.8383,209.358,209.7829,3847.0
2022-04-28 13:10:00,227.07,227.34,226.99,227.08,5156.0,209.7459,209.9953,209.672,209.7552,5156.0
2022-04-28 13:15:00,227.06,227.45,227.05,227.45,6131.0,209.7367,210.0969,209.7274,210.0969,6131.0
2022-04-28 13:20:00,227.5,227.56,226.88,226.88,6594.0,210.1431,210.1985,209.5704,209.5704,6594.0
2022-04-28 13:25:00,226.89,227.35,226.72,227.23,5860.0,209.5797,210.0046,209.4226,209.8937,5860.0
2022-04-28 13:30:00,227.3,227.37,227.16,227.3,4596.0,209.9584,210.023,209.8291,209.9584,4596.0
2022-04-28 13:35:00,227.35,227.35,226.97,227.22,2000.0,210.0046,210.0046,209.6536,209.8845,2000.0
2022-04-28 13:40:00,227.23,227.43,227.04,227.22,10090.0,209.8937,210.0785,209.7182,209.8845,10090.0
2022-04-28 13:45:00,227.23,227.46,227.08,227.08,7579.0,209.8937,210.1062,209.7552,209.7552,7579.0
2022-04-28 13:50:00,227.12,227.24,227.0,227.0,5288.0,209.7921,209.903,209.6813,209.6813,5288.0
2022-04-28 13:55:00,227.01,227.02,226.83,226.93,5804.0,209.6905,209.6997,209.5242,209.6166,5804.0
2022-04-28 14:00:00,227.03,227.45,227.03,227.31,5083.0,209.709,210.0969,209.709,209.9676,5083.0
2022-04-28 14:05:00,227.14,227.52,227.14,227.45,6444.0,209.8106,210.1616,209.8106,210.0969,6444.0
2022-04-28 14:10:00,227.45,227.6,227.42,227.6,4805.0,210.0969,210.2355,210.0692,210.2355,4805.0
2022-04-28 14:15:00,227.61,227.75,227.48,227.63,5291.0,210.2447,210.374,210.1246,210.2632,5291.0
2022-04-28 14:20:00,227.56,227.61,227.45,227.61,3508.0,210.1985,210.2447,210.0969,210.2447,3508.0
2022-04-28 14:25:00,227.54,227.54,227.12,227.25,3850.0,210.1801,210.1801,209.7921,209.9122,3850.0
2022-04-28 14:30:00,227.21,227.21,226.97,226.98,7469.0,209.8752,209.8752,209.6536,209.6628,7469.0
2022-04-28 14:35:00,226.91,227.14,226.65,226.79,10258.0,209.5981,209.8106,209.358,209.4873,10258.0
2022-04-28 14:40:00,226.79,227.34,226.79,227.29,5029.0,209.4873,209.9953,209.4873,209.9491,5029.0
2022-04-28 14:45:00,227.32,227.43,227.26,227.35,2850.0,209.9769,210.0785,209.9214,210.0046,2850.0
2022-04-28 14:50:00,227.34,227.52,227.2,227.27,6985.0,209.9953,210.1616,209.866,209.9307,6985.0
2022-04-28 14:55:00,227.25,227.68,227.25,227.55,8221.0,209.9122,210.3094,209.9122,210.1893,8221.0
2022-04-28 15:00:00,227.5,227.51,227.15,227.16,4715.0,210.1431,210.1524,209.8198,209.8291,4715.0
2022-04-28 15:05:00,227.22,227.48,227.03,227.36,9733.0,209.8845,210.1246,209.709,210.0138,9733.0
2022-04-28 15:10:00,227.38,227.38,227.04,227.1,9578.0,210.0323,210.0323,209.7182,209.7736,9578.0
2022-04-28 15:15:00,227.1,227.2,226.88,226.99,8056.0,209.7736,209.866,209.5704,209.672,8056.0
2022-04-28 15:20:00,227.0,227.27,226.92,227.2,8142.0,209.6813,209.9307,209.6074,209.866,8142.0
2022-04-28 15:25:00,227.14,227.25,227.1,227.22,7138.0,209.8106,209.9122,209.7736,209.8845,7138.0
2022-04-28 15:30:00,227.27,227.32,227.04,227.04,7119.0,209.9307,209.9769,209.7182,209.7182,7119.0
2022-04-28 15:35:00,227.02,227.72,226.92,227.53,14345.0,209.6997,210.3463,209.6074,210.1708,14345.0
2022-04-28 15:40:00,227.52,227.89,227.43,227.43,10825.0,210.1616,210.5034,210.0785,210.0785,10825.0
2022-04-28 15:45:00,227.4,227.66,227.29,227.46,23320.0,210.0507,210.2909,209.9491,210.1062,23320.0
2022-04-28 15:50:00,227.41,227.53,227.09,227.42,24306.0,210.06,210.1708,209.7644,210.0692,24306.0
2022-04-28 15:55:00,227.37,227.94,227.26,227.89,69280.0,210.023,210.5495,209.9214,210.5034,69280.0
2022-04-29 09:30:00,227.17,227.7,226.44,226.52,21728.0,209.8383,210.3279,209.164,209.2379,21728.0
2022-04-29 09:35:00,226.45,226.54,225.54,225.99,8076.0,209.1732,209.2564,208.3327,208.7483,8076.0
2022-04-29 09:40:00,226.32,226.32,225.82,225.98,3410.0,209.0531,209.0531,208.5913,208.7391,3410.0
2022-04-29 09:45:00,225.82,226.83,225.8,226.83,8446.0,208.5913,209.5242,208.5728,209.5242,8446.0
2022-04-29 09:50:00,226.75,226.87,225.8,225.81,4620.0,209.4503,209.5612,208.5728,208.5821,4620.0
2022-04-29 09:55:00,225.66,226.43,225.65,226.28,10770.0,208.4435,209.1548,208.4343,209.0162,10770.0
2022-04-29 10:00:00,226.35,226.88,226.35,226.81,16051.0,209.0809,209.5704,209.0809,209.5058,16051.0
2022-04-29 10:05:00,226.91,227.91,226.91,227.62,12821.0,209.5981,210.5218,209.5981,210.254,12821.0
2022-04-29 10:10:00,227.61,227.61,227.18,227.49,10187.0,210.2447,210.2447,209.8475,210.1339,10187.0
2022-04-29 10:15:00,227.51,228.0,227.31,227.31,10743.0,210.1524,210.605,209.9676,209.9676,10743.0
2022-04-29 10:20:00,227.37,227.52,227.22,227.23,4566.0,210.023,210.1616,209.8845,209.8937,4566.0
2022-04-29 10:25:00,227.28,227.58,227.27,227.37,6015.0,209.9399,210.217,209.9307,210.023,6015.0
2022-04-29 10:30:00,227.36,227.36,226.74,226.84,7088.0,210.0138,210.0138,209.4411,209.5335,7088.0
2022-04-29 10:35:00,226.86,227.62,226.62,227.6,12126.0,209.5519,210.254,209.3303,210.2355,12126.0
2022-04-29 10:40:00,227.75,227.79,227.1,227.35,4085.0,210.374,210.411,209.7736,210.0046,4085.0
2022-04-29 10:45:00,227.34,227.49,227.14,227.26,4839.0,209.9953,210.1339,209.8106,209.9214,4839.0
2022-04-29 10:50:00,227.4,227.6,227.31,227.41,7712.0,210.0507,210.2355,209.9676,210.06,7712.0
2022-04-29 10:55:00,227.3,227.3,226.54,226.65,5646.0,209.9584,209.9584,209.2564,209.358,5646.0
2022-04-29 11:00:00,226.74,226.8,226.42,226.42,5832.0,209.4411,209.4965,209.1455,209.1455,5832.0
2022-04-29 11:05:00,226.51,226.92,226.51,226.71,3399.0,209.2286,209.6074,209.2286,209.4134,3399.0
2022-04-29 11:10:00,226.69,226.98,226.6,226.75,8514.0,209.3949,209.6628,209.3118,209.4503,8514.0
2022-04-29 11:15:00,226.78,227.25,226.77,227.25,3521.0,209.478,209.9122,209.4688,209.9122,3521.0
2022-04-29 11:20:00,227.38,227.38,226.87,226.87,2000.0,210.0323,210.0323,209.5612,209.5612,2000.0
2022-04-29 11:25:00,226.8,226.9,226.69,226.89,4339.0,209.4965,209.5889,209.3949,209.5797,4339.0
2022-04-29 11:30:00,226.85,227.41,226.84,227.28,3891.0,209.5427,210.06,209.5335,209.9399,3891.0
2022-04-29 11:35:00,227.29,227.39,227.08,227.08,13271.0,209.9491,210.0415,209.7552,209.7552,13271.0
2022-04-29 11:40:00,226.93,227.4,226.89,227.06,6219.0,209.6166,210.0507,209.5797,209.7367,6219.0
2022-04-29 11:45:00,227.14,227.27,227.12,227.23,2319.0,209.8106,209.9307,209.7921,209.8937,2319.0
2022-04-29 11:50:00,227.19,227.27,226.97,227.25,3054.0,209.8568,209.9307,209.6536,209.9122,3054.0
2022-04-29 11:55:00,227.26,227.45,227.12,227.27,3164.0,209.9214,210.0969,209.7921,209.9307,3164.0
2022-04-29 12:00:00,227.27,227.27,226.66,226.66,9246.0,209.9307,209.9307,209.3672,209.3672,9246.0
2022-04-29 12:05:00,226.66,226.71,226.33,226.33,3623.0,209.3672,209.4134,209.0624,209.0624,3623.0
2022-04-29 12:10:00,226.36,226.83,226.36,226.61,3884.0,209.0901,209.5242,209.0901,209.321,3884.0
2022-04-29 12:15:00,226.63,226.7,226.52,226.57,3004.0,209.3395,209.4042,209.2379,209.2841,3004.0
2022-04-29 12:20:00,226.56,227.13,226.51,226.96,4626.0,209.2748,209.8013,209.2286,209.6443,4626.0
2022-04-29 12:25:00,227.02,227.1,226.77,226.85,3598.0,209.6997,209.7736,209.4688,209.5427,3598.0
2022-04-29 12:30:00,226.87,227.13,226.81,227.08,2276.0,209.5612,209.8013,209.5058,209.7552,2276.0
2022-04-29 12:35:00,227.07,227.59,227.06,227.59,3786.0,209.7459,210.2263,209.7367,210.2263,3786.0
2022-04-29 12:40:00,227.6,227.7,227.49,227.56,4178.0,210.2355,210.3279,210.1339,210.1985,4178.0
2022-04-29 12:45:00,227.71,227.71,227.45,227.55,4746.0,210.3371,210.3371,210.0969,210.1893,4746.0
2022-04-29 12:50:00,227.54,227.55,227.1,227.1,3838.0,210.1801,210.1893,209.7736,209.7736,3838.0
2022-04-29 12:55:00,227.13,227.57,227.13,227.56,4397.0,209.8013,210.2078,209.8013,210.1985,4397.0
2022-04-29 13:00:00,227.55,227.75,227.41,227.75,4902.0,210.1893,210.374,210.06,210.374,4902.0
2022-04-29 13:05:00,227.65,227.77,227.54,227.67,4467.0,210.2817,210.3925,210.1801,210.3001,4467.0
2022-04-29 13:10:00,227.65,227.87,227.64,227.78,4368.0,210.2817,210.4849,210.2724,210.4018,4368.0
2022-04-29 13:15:00,227.85,228.1,227.84,228.04,5510.0,210.4664,210.6973,210.4572,210.6419,5510.0
2022-04-29 13:20:00,228.12,228.57,228.07,228.56,4401.0,210.7158,211.1315,210.6696,211.1222,4401.0
2022-04-29 13:25:00,228.55,228.75,228.4,228.4,7372.0,211.113,211.2977,210.9745,210.9745,7372.0
2022-04-29 13:30:00,228.58,228.7,228.55,228.63,4736.0,211.1407,211.2516,211.113,211.1869,4736.0
2022-04-29 13:35:00,228.71,229.21,228.62,228.95,4891.0,211.2608,211.7227,211.1777,211.4825,4891.0
2022-04-29 13:40:00,228.99,228.99,228.62,228.67,6259.0,211.5194,211.5194,211.1777,211.2239,6259.0
2022-04-29 13:45:00,228.71,228.72,228.55,228.64,3461.0,211.2608,211.27,211.113,211.1961,3461.0
2022-04-29 13:50:00,228.68,228.89,228.66,228.66,4676.0,211.2331,211.4271,211.2146,211.2146,4676.0
2022-04-29 13:55:00,228.66,228.8,228.53,228.75,5368.0,211.2146,211.3439,211.0945,211.2977,5368.0
2022-04-29 14:00:00,228.75,228.75,228.4,228.44,4182.0,211.2977,211.2977,210.9745,211.0114,4182.0
2022-04-29 14:05:00,228.4,228.67,228.33,228.54,10997.0,210.9745,211.2239,210.9098,211.1038,10997.0
2022-04-29 14:10:00,228.58,228.8,228.5,228.75,5233.0,211.1407,211.3439,211.0668,211.2977,5233.0
2022-04-29 14:15:00,228.81,229.03,228.73,228.8,7444.0,211.3532,211.5564,211.2793,211.3439,7444.0
2022-04-29 14:20:00,228.73,228.73,228.08,228.19,13373.0,211.2793,211.2793,210.6789,210.7805,13373.0
2022-04-29 14:25:00,228.31,228.31,227.73,227.73,9622.0,210.8913,210.8913,210.3556,210.3556,9622.0
2022-04-29 14:30:00,227.65,227.8,227.48,227.71,5342.0,210.2817,210.4202,210.1246,210.3371,5342.0
2022-04-29 14:35:00,227.75,227.87,227.64,227.71,5580.0,210.374,210.4849,210.2724,210.3371,5580.0
2022-04-29 14:40:00,227.76,228.0,227.73,227.9,9796.0,210.3833,210.605,210.3556,210.5126,9796.0
2022-04-29 14:45:00,227.86,227.93,227.34,227.34,9146.0,210.4757,210.5403,209.9953,209.9953,9146.0
2022-04-29 14:50:00,227.41,227.41,227.12,227.13,6417.0,210.06,210.06,209.7921,209.8013,6417.0
2022-04-29 14:55:00,227.07,227.68,227.04,227.5,9528.0,209.7459,210.3094,209.7182,210.1431,9528.0
2022-04-29 15:00:00,227.42,227.45,227.17,227.42,7628.0,210.0692,210.0969,209.8383,210.0692,7628.0
2022-04-29 15:05:00,227.43,227.47,227.05,227.06,9697.0,210.0785,210.1154,209.7274,209.7367,9697.0
2022-04-29 15:10:00,227.12,227.31,226.9,227.03,11715.0,209.7921,209.9676,209.5889,209.709,11715.0
2022-04-29 15:15:00,227.0,227.24,226.88,227.16,12801.0,209.6813,209.903,209.5704,209.8291,12801.0
2022-04-29 15:20:00,227.12,227.19,226.8,227.1,10034.0,209.7921,209.8568,209.4965,209.7736,10034.0
2022-04-29 15:25:00,227.04,227.24,226.92,227.24,11423.0,209.7182,209.903,209.6074,209.903,11423.0
2022-04-29 15:30:00,227.24,227.47,226.96,227.4,17967.0,209.903,210.1154,209.6443,210.0507,17967.0
2022-04-29 15:35:00,227.34,227.77,227.24,227.5,17108.0,209.9953,210.3925,209.903,210.1431,17108.0
2022-04-29 15:40:00,227.49,227.61,227.22,227.26,22571.0,210.1339,210.2447,209.8845,209.9214,22571.0
2022-04-29 15:45:00,227.25,227.28,226.54,226.57,28359.0,209.9122,209.9399,209.2564,209.2841,28359.0
2022-04-29 15:50:00,226.54,226.55,225.83,226.0,45687.0,209.2564,209.2656,208.6005,208.7576,45687.0
2022-04-29 15:55:00,225.97,226.12,225.57,225.77,98582.0,208.7298,208.8684,208.3604,208.5451,98582.0
2022-05-02 09:30:00,226.73,228.0,226.2,226.44,20330.0,209.4319,210.605,208.9423,209.164,20330.0
2022-05-02 09:35:00,226.09,226.32,224.08,224.75,10529.0,208.8407,209.0531,206.984,207.6029,10529.0
2022-05-02 09:40:00,224.71,225.2,224.22,224.22,9243.0,207.566,208.0186,207.1134,207.1134,9243.0
2022-05-02 09:45:00,224.33,224.33,223.19,223.38,12169.0,207.215,207.215,206.1619,206.3374,12169.0
2022-05-02 09:50:00,223.24,223.38,222.4,222.41,15013.0,206.2081,206.3374,205.4322,205.4415,15013.0
2022-05-02 09:55:00,222.27,222.98,221.91,222.93,18540.0,205.3121,205.968,204.9796,205.9218,18540.0
2022-05-02 10:00:00,222.81,224.48,222.81,224.45,8169.0,205.8109,207.3535,205.8109,207.3258,8169.0
2022-05-02 10:05:00,224.45,224.53,222.45,222.53,14944.0,207.3258,207.3997,205.4784,205.5523,14944.0
2022-05-02 10:10:00,222.48,223.19,221.88,223.19,7230.0,205.5061,206.1619,204.9519,206.1619,7230.0
2022-05-02 10:15:00,223.13,223.8,222.6,223.65,11916.0,206.1065,206.7254,205.617,206.5868,11916.0
2022-05-02 10:20:00,223.7,224.21,223.39,224.17,10042.0,206.633,207.1041,206.3467,207.0672,10042.0
2022-05-02 10:25:00,224.04,225.19,224.04,224.59,18406.0,206.9471,208.0094,206.9471,207.4551,18406.0
2022-05-02 10:30:00,224.64,224.99,224.27,224.27,5258.0,207.5013,207.8246,207.1595,207.1595,5258.0
2022-05-02 10:35:00,224.34,224.41,223.35,223.59,5800.0,207.2242,207.2889,206.3097,206.5314,5800.0
2022-05-02 10:40:00,223.76,224.1,223.63,223.63,4943.0,206.6885,207.0025,206.5684,206.5684,4943.0
2022-05-02 10:45:00,223.74,224.26,223.62,224.18,4310.0,206.67,207.1503,206.5591,207.0764,4310.0
2022-05-02 10:50:00,224.2,224.31,223.63,223.75,7942.0,207.0949,207.1965,206.5684,206.6792,7942.0
2022-05-02 10:55:00,223.75,223.94,223.37,223.56,4821.0,206.6792,206.8547,206.3282,206.5037,4821.0
2022-05-02 11:00:00,223.56,223.77,222.64,222.74,3956.0,206.5037,206.6977,205.6539,205.7463,3956.0
2022-05-02 11:05:00,222.77,222.88,222.52,222.6,8484.0,205.774,205.8756,205.5431,205.617,8484.0
2022-05-02 11:10:00,222.54,222.57,221.8,222.15,5995.0,205.5615,205.5892,204.878,205.2013,5995.0
2022-05-02 11:15:00,222.13,222.2,221.52,221.55,8139.0,205.1828,205.2475,204.6194,204.6471,8139.0
2022-05-02 11:20:00,221.56,221.75,221.32,221.36,4799.0,204.6563,204.8318,204.4346,204.4716,4799.0
2022-05-02 11:25:00,221.38,221.55,220.81,221.06,18595.0,204.49,204.6471,203.9635,204.1945,18595.0
2022-05-02 11:30:00,221.17,221.66,221.06,221.28,3799.0,204.2961,204.7487,204.1945,204.3977,3799.0
2022-05-02 11:35:00,221.28,221.72,221.09,221.09,4715.0,204.3977,204.8041,204.2222,204.2222,4715.0
2022-05-02 11:40:00,221.1,221.44,220.77,221.07,4666.0,204.2314,204.5455,203.9266,204.2037,4666.0
2022-05-02 11:45:00,221.05,221.29,221.04,221.13,3065.0,204.1852,204.4069,204.176,204.2591,3065.0
2022-05-02 11:50:00,221.14,221.14,220.56,220.71,2438.0,204.2683,204.2683,203.7326,203.8712,2438.0
2022-05-02 11:55:00,220.66,220.81,220.48,220.81,3557.0,203.825,203.9635,203.6587,203.9635,3557.0
2022-05-02 12:00:00,220.8,220.88,219.81,219.96,5622.0,203.9543,204.0282,203.0398,203.1784,5622.0
2022-05-02 12:05:00,219.99,220.04,219.33,219.71,7380.0,203.2061,203.2523,202.5964,202.9474,7380.0
2022-05-02 12:10:00,219.67,219.67,219.05,219.29,5013.0,202.9105,202.9105,202.3378,202.5595,5013.0
2022-05-02 12:15:00,219.5,219.7,219.27,219.7,4465.0,202.7535,202.9382,202.541,202.9382,4465.0
2022-05-02 12:20:00,219.8,220.33,219.79,220.2,3216.0,203.0306,203.5201,203.0213,203.4001,3216.0
2022-05-02 12:25:00,220.02,220.02,219.39,219.39,2700.0,203.2338,203.2338,202.6519,202.6519,2700.0
2022-05-02 12:30:00,219.51,219.69,219.23,219.38,4702.0,202.7627,202.929,202.5041,202.6426,4702.0
2022-05-02 12:35:00,219.41,219.44,219.01,219.23,13550.0,202.6703,202.698,202.3009,202.5041,13550.0
2022-05-02 12:40:00,219.24,219.4,218.85,218.93,3207.0,202.5133,202.6611,202.1531,202.227,3207.0
2022-05-02 12:45:00,218.72,218.72,218.39,218.58,4118.0,202.033,202.033,201.7282,201.9037,4118.0
2022-05-02 12:50:00,218.5,218.63,217.89,217.95,4315.0,201.8298,201.9498,201.2663,201.3217,4315.0
2022-05-02 12:55:00,217.92,218.18,217.66,217.87,9867.0,201.294,201.5342,201.0538,201.2478,9867.0
2022-05-02 13:00:00,217.84,217.9,217.16,217.19,14160.0,201.2201,201.2755,200.592,200.6197,14160.0
2022-05-02 13:05:00,217.17,217.86,217.12,217.76,28214.0,200.6012,201.2386,200.555,201.1462,28214.0
2022-05-02 13:10:00,217.89,218.59,217.89,218.4,5956.0,201.2663,201.9129,201.2663,201.7374,5956.0
2022-05-02 13:15:00,218.5,218.53,218.18,218.31,8462.0,201.8298,201.8575,201.5342,201.6543,8462.0
2022-05-02 13:20:00,218.11,218.2,217.68,217.68,7902.0,201.4695,201.5527,201.0723,201.0723,7902.0
2022-05-02 13:25:00,217.59,217.83,217.4,217.53,5095.0,200.9892,201.2109,200.8137,200.9338,5095.0
2022-05-02 13:30:00,217.55,217.55,216.9,216.96,4814.0,200.9522,200.9522,200.3518,200.4073,4814.0
2022-05-02 13:35:00,217.01,217.26,216.87,216.96,6371.0,200.4534,200.6844,200.3241,200.4073,6371.0
2022-05-02 13:40:00,216.97,217.33,216.85,216.85,9821.0,200.4165,200.749,200.3056,200.3056,9821.0
2022-05-02 13:45:00,216.84,217.14,216.84,217.08,10050.0,200.2964,200.5735,200.2964,200.5181,10050.0
2022-05-02 13:50:00,217.03,217.14,216.65,216.65,10251.0,200.4719,200.5735,200.1209,200.1209,10251.0
2022-05-02 13:55:00,216.71,216.98,216.66,216.98,9006.0,200.1763,200.4257,200.1301,200.4257,9006.0
2022-05-02 14:00:00,216.82,217.1,216.4,216.97,9583.0,200.2779,200.5366,199.89,200.4165,9583.0
2022-05-02 14:05:00,216.99,217.45,216.81,217.1,9122.0,200.435,200.8599,200.2687,200.5366,9122.0
2022-05-02 14:10:00,217.11,217.11,216.42,216.48,2518.0,200.5458,200.5458,199.9085,199.9639,2518.0
2022-05-02 14:15:00,216.41,216.84,216.31,216.7,9327.0,199.8992,200.2964,199.8068,200.1671,9327.0
2022-05-02 14:20:00,216.75,216.94,216.57,216.57,7142.0,200.2133,200.3888,200.047,200.047,7142.0
2022-05-02 14:25:00,216.6,216.6,216.32,216.43,5370.0,200.0747,200.0747,199.8161,199.9177,5370.0
2022-05-02 14:30:00,216.34,216.39,215.76,216.19,10514.0,199.8346,199.8807,199.2988,199.696,10514.0
2022-05-02 14:35:00,216.18,216.67,216.12,216.56,7860.0,199.6868,200.1394,199.6313,200.0378,7860.0
2022-05-02 14:40:00,216.63,216.63,215.83,215.96,5059.0,200.1024,200.1024,199.3635,199.4835,5059.0
2022-05-02 14:45:00,215.97,216.5,215.97,216.18,8259.0,199.4928,199.9824,199.4928,199.6868,8259.0
2022-05-02 14:50:00,216.18,216.6,216.05,216.6,4917.0,199.6868,200.0747,199.5667,200.0747,4917.0
2022-05-02 14:55:00,216.55,216.63,215.96,216.18,5771.0,200.0285,200.1024,199.4835,199.6868,5771.0
2022-05-02 15:00:00,216.06,216.58,216.06,216.55,4863.0,199.5759,200.0562,199.5759,200.0285,4863.0
2022-05-02 15:05:00,216.5,216.78,216.49,216.66,5068.0,199.9824,200.241,199.9731,200.1301,5068.0
2022-05-02 15:10:00,216.8,217.06,216.59,217.04,6364.0,200.2595,200.4996,200.0655,200.4812,6364.0
2022-05-02 15:15:00,217.06,217.09,216.64,217.0,7870.0,200.4996,200.5273,200.1117,200.4442,7870.0
2022-05-02 15:20:00,217.01,217.66,217.01,217.54,8107.0,200.4534,201.0538,200.4534,200.943,8107.0
2022-05-02 15:25:00,217.48,217.76,217.12,217.22,11462.0,200.8876,201.1462,200.555,200.6474,11462.0
2022-05-02 15:30:00,217.29,217.7,217.29,217.69,9249.0,200.7121,201.0908,200.7121,201.0816,9249.0
2022-05-02 15:35:00,217.74,217.84,217.01,217.15,10011.0,201.1277,201.2201,200.4534,200.5828,10011.0
2022-05-02 15:40:00,217.21,217.63,216.87,216.87,14934.0,200.6382,201.0261,200.3241,200.3241,14934.0
2022-05-02 15:45:00,216.88,217.85,216.82,217.85,17135.0,200.3334,201.2294,200.2779,201.2294,17135.0
2022-05-02 15:50:00,217.72,217.77,217.17,217.29,24010.0,201.1093,201.1555,200.6012,200.7121,24010.0
2022-05-02 15:55:00,217.25,217.62,217.11,217.62,48113.0,200.6751,201.0169,200.5458,201.0169,48113.0
2022-05-03 09:30:00,218.06,219.9,218.06,219.4,24983.0,201.4233,203.123,201.4233,202.6611,24983.0
2022-05-03 09:35:00,219.48,219.78,218.17,219.03,14294.0,202.735,203.0121,201.5249,202.3193,14294.0
2022-05-03 09:40:00,219.04,220.45,218.97,220.2,7035.0,202.3286,203.631,202.2639,203.4001,7035.0
2022-05-03 09:45:00,220.31,220.81,219.61,220.29,8289.0,203.5017,203.9635,202.8551,203.4832,8289.0
2022-05-03 09:50:00,220.0,220.49,219.68,219.8,10187.0,203.2153,203.6679,202.9197,203.0306,10187.0
2022-05-03 09:55:00,219.99,220.5,219.41,219.41,7707.0,203.2061,203.6772,202.6703,202.6703,7707.0
2022-05-03 10:00:00,219.5,219.61,218.71,218.81,4031.0,202.7535,202.8551,202.0237,202.1161,4031.0
2022-05-03 10:05:00,218.92,219.28,218.32,218.32,6945.0,202.2177,202.5503,201.6635,201.6635,6945.0
2022-05-03 10:10:00,218.46,218.97,218.17,218.97,7634.0,201.7928,202.2639,201.5249,202.2639,7634.0
2022-05-03 10:15:00,218.91,219.99,218.83,219.99,5450.0,202.2085,203.2061,202.1346,203.2061,5450.0
2022-05-03 10:20:00,219.81,220.19,219.68,219.75,11218.0,203.0398,203.3908,202.9197,202.9844,11218.0
2022-05-03 10:25:00,219.91,220.09,219.74,219.89,7516.0,203.1322,203.2985,202.9752,203.1137,7516.0
2022-05-03 10:30:00,219.85,220.02,219.2,219.21,8558.0,203.0768,203.2338,202.4764,202.4856,8558.0
2022-05-03 10:35:00,219.11,219.6,218.85,219.47,9501.0,202.3932,202.8458,202.1531,202.7258,9501.0
2022-05-03 10:40:00,219.52,219.87,219.44,219.47,10898.0,202.7719,203.0952,202.698,202.7258,10898.0
2022-05-03 10:45:00,219.41,219.63,219.13,219.17,9137.0,202.6703,202.8736,202.4117,202.4486,9137.0
2022-05-03 10:50:00,219.17,219.89,219.17,219.79,13746.0,202.4486,203.1137,202.4486,203.0213,13746.0
2022-05-03 10:55:00,219.83,220.07,219.63,220.03,8138.0,203.0583,203.28,202.8736,203.243,8138.0
2022-05-03 11:00:00,219.94,220.56,219.83,220.55,7597.0,203.1599,203.7326,203.0583,203.7234,7597.0
2022-05-03 11:05:00,220.64,220.72,220.31,220.69,9588.0,203.8065,203.8804,203.5017,203.8527,9588.0
2022-05-03 11:10:00,220.93,221.3,220.77,221.07,12216.0,204.0744,204.4161,203.9266,204.2037,12216.0
2022-05-03 11:15:00,221.15,221.4,220.71,220.86,4476.0,204.2776,204.5085,203.8712,204.0097,4476.0
2022-05-03 11:20:00,220.87,221.1,220.84,221.09,3326.0,204.0189,204.2314,203.9912,204.2222,3326.0
2022-05-03 11:25:00,221.12,221.42,221.08,221.13,3871.0,204.2499,204.527,204.2129,204.2591,3871.0
2022-05-03 11:30:00,221.28,221.78,221.27,221.75,3220.0,204.3977,204.8595,204.3884,204.8318,3220.0
2022-05-03 11:35:00,221.76,221.8,221.42,221.47,8578.0,204.841,204.878,204.527,204.5732,8578.0
2022-05-03 11:40:00,221.59,221.65,221.43,221.43,7435.0,204.684,204.7394,204.5362,204.5362,7435.0
2022-05-03 11:45:00,221.35,221.41,221.22,221.36,6133.0,204.4623,204.5177,204.3422,204.4716,6133.0
2022-05-03 11:50:00,221.46,221.5,221.01,221.29,5506.0,204.5639,204.6009,204.1483,204.4069,5506.0
2022-05-03 11:55:00,221.31,221.45,221.19,221.45,3016.0,204.4254,204.5547,204.3145,204.5547,3016.0
2022-05-03 12:00:00,221.38,221.65,221.2,221.46,4736.0,204.49,204.7394,204.3238,204.5639,4736.0
2022-05-03 12:05:00,221.44,221.44,220.75,220.96,6339.0,204.5455,204.5455,203.9081,204.1021,6339.0
2022-05-03 12:10:00,220.99,221.07,220.82,220.98,5793.0,204.1298,204.2037,203.9728,204.1206,5793.0
2022-05-03 12:15:00,220.91,221.1,220.65,220.88,4202.0,204.0559,204.2314,203.8157,204.0282,4202.0
2022-05-03 12:20:00,220.91,221.23,220.88,221.07,6539.0,204.0559,204.3515,204.0282,204.2037,6539.0
2022-05-03 12:25:00,221.12,221.21,220.46,220.46,8516.0,204.2499,204.333,203.6402,203.6402,8516.0
2022-05-03 12:30:00,220.46,220.88,220.27,220.78,4091.0,203.6402,204.0282,203.4647,203.9358,4091.0
2022-05-03 12:35:00,220.66,220.79,220.38,220.38,5426.0,203.825,203.945,203.5663,203.5663,5426.0
2022-05-03 12:40:00,220.36,220.43,219.95,219.95,6414.0,203.5479,203.6125,203.1691,203.1691,6414.0
2022-05-03 12:45:00,219.94,219.98,219.65,219.65,3718.0,203.1599,203.1968,202.892,202.892,3718.0
2022-05-03 12:50:00,219.66,219.96,219.66,219.81,2201.0,202.9013,203.1784,202.9013,203.0398,2201.0
2022-05-03 12:55:00,219.7,220.04,219.68,219.79,3947.0,202.9382,203.2523,202.9197,203.0213,3947.0
2022-05-03 13:00:00,220.0,220.11,219.85,219.92,16190.0,203.2153,203.3169,203.0768,203.1414,16190.0
2022-05-03 13:05:00,219.89,220.16,219.78,220.16,7632.0,203.1137,203.3631,203.0121,203.3631,7632.0
2022-05-03 13:10:00,220.13,220.29,219.95,219.97,9728.0,203.3354,203.4832,203.1691,203.1876,9728.0
2022-05-03 13:15:00,219.84,220.11,219.84,219.96,5829.0,203.0675,203.3169,203.0675,203.1784,5829.0
2022-05-03 13:20:00,220.01,220.33,219.8,219.99,10495.0,203.2246,203.5201,203.0306,203.2061,10495.0
2022-05-03 13:25:00,219.98,220.12,219.62,219.76,5117.0,203.1968,203.3262,202.8643,202.9936,5117.0
2022-05-03 13:30:00,219.78,220.02,219.64,220.02,10147.0,203.0121,203.2338,202.8828,203.2338,10147.0
2022-05-03 13:35:00,219.97,219.99,219.72,219.95,7492.0,203.1876,203.2061,202.9567,203.1691,7492.0
2022-05-03 13:40:00,219.9,220.03,219.69,219.81,5755.0,203.123,203.243,202.929,203.0398,5755.0
2022-05-03 13:45:00,219.83,219.96,219.43,219.49,7253.0,203.0583,203.1784,202.6888,202.7442,7253.0
2022-05-03 13:50:00,219.59,219.73,219.23,219.23,5478.0,202.8366,202.9659,202.5041,202.5041,5478.0
2022-05-03 13:55:00,219.42,219.42,218.61,218.87,19525.0,202.6796,202.6796,201.9314,202.1715,19525.0
2022-05-03 14:00:00,218.86,218.87,218.43,218.57,7203.0,202.1623,202.1715,201.7651,201.8944,7203.0
2022-05-03 14:05:00,218.6,218.93,218.58,218.92,3850.0,201.9221,202.227,201.9037,202.2177,3850.0
2022-05-03 14:10:00,218.79,218.88,218.65,218.85,5644.0,202.0976,202.1808,201.9683,202.1531,5644.0
2022-05-03 14:15:00,218.77,219.09,218.74,218.83,8602.0,202.0792,202.3747,202.0515,202.1346,8602.0
2022-05-03 14:20:00,218.84,219.31,218.74,219.21,8359.0,202.1438,202.578,202.0515,202.4856,8359.0
2022-05-03 14:25:00,219.15,219.25,218.92,219.24,11848.0,202.4302,202.5225,202.2177,202.5133,11848.0
2022-05-03 14:30:00,219.2,219.4,219.16,219.27,7559.0,202.4764,202.6611,202.4394,202.541,7559.0
2022-05-03 14:35:00,219.34,219.74,219.32,219.33,8966.0,202.6057,202.9752,202.5872,202.5964,8966.0
2022-05-03 14:40:00,219.31,219.47,219.02,219.42,7168.0,202.578,202.7258,202.3101,202.6796,7168.0
2022-05-03 14:45:00,219.41,219.63,219.13,219.54,6549.0,202.6703,202.8736,202.4117,202.7904,6549.0
2022-05-03 14:50:00,219.53,220.02,219.53,219.89,8699.0,202.7812,203.2338,202.7812,203.1137,8699.0
2022-05-03 14:55:00,219.87,219.97,219.63,219.96,10222.0,203.0952,203.1876,202.8736,203.1784,10222.0
2022-05-03 15:00:00,219.99,220.0,219.67,219.67,8562.0,203.2061,203.2153,202.9105,202.9105,8562.0
2022-05-03 15:05:00,219.71,220.36,219.71,220.19,7127.0,202.9474,203.5479,202.9474,203.3908,7127.0
2022-05-03 15:10:00,220.2,220.2,219.94,220.14,8344.0,203.4001,203.4001,203.1599,203.3446,8344.0
2022-05-03 15:15:00,220.13,220.15,219.82,219.82,6014.0,203.3354,203.3539,203.0491,203.0491,6014.0
2022-05-03 15:20:00,219.83,219.98,219.46,219.9,16800.0,203.0583,203.1968,202.7165,203.123,16800.0
2022-05-03 15:25:00,219.89,220.13,219.79,219.98,11814.0,203.1137,203.3354,203.0213,203.1968,11814.0
2022-05-03 15:30:00,219.97,220.29,219.69,220.1,18039.0,203.1876,203.4832,202.929,203.3077,18039.0
2022-05-03 15:35:00,220.05,220.07,219.5,219.68,20280.0,203.2615,203.28,202.7535,202.9197,20280.0
2022-05-03 15:40:00,219.54,219.6,219.09,219.22,13686.0,202.7904,202.8458,202.3747,202.4948,13686.0
2022-05-03 15:45:00,219.19,219.49,218.94,219.18,16365.0,202.4671,202.7442,202.2362,202.4579,16365.0
2022-05-03 15:50:00,219.3,220.14,219.26,220.11,26624.0,202.5687,203.3446,202.5318,203.3169,26624.0
2022-05-03 15:55:00,220.11,220.31,219.88,220.11,48936.0,203.3169,203.5017,203.1045,203.3169,48936.0
2022-05-04 09:30:00,220.15,221.57,220.15,221.57,17517.0,203.3539,204.6655,203.3539,204.6655,17517.0
2022-05-04 09:35:00,221.18,221.6,220.75,221.46,9962.0,204.3053,204.6933,203.9081,204.5639,9962.0
2022-05-04 09:40:00,221.35,222.3,221.35,222.3,5159.0,204.4623,205.3398,204.4623,205.3398,5159.0
2022-05-04 09:45:00,222.36,222.73,221.85,221.88,11160.0,205.3953,205.737,204.9242,204.9519,11160.0
2022-05-04 09:50:00,221.69,222.86,221.68,222.86,5297.0,204.7764,205.8571,204.7671,205.8571,5297.0
2022-05-04 09:55:00,222.65,223.36,222.65,223.27,5355.0,205.6631,206.319,205.6631,206.2358,5355.0
2022-05-04 10:00:00,223.2,223.61,223.14,223.37,5848.0,206.1712,206.5499,206.1158,206.3282,5848.0
2022-05-04 10:05:00,223.23,223.29,222.79,223.05,6485.0,206.1989,206.2543,205.7925,206.0326,6485.0
2022-05-04 10:10:00,222.96,223.03,222.79,222.98,3296.0,205.9495,206.0142,205.7925,205.968,3296.0
2022-05-04 10:15:00,223.14,223.46,223.14,223.42,5253.0,206.1158,206.4113,206.1158,206.3744,5253.0
2022-05-04 10:20:00,223.4,223.63,222.73,222.88,5934.0,206.3559,206.5684,205.737,205.8756,5934.0
2022-05-04 10:25:00,222.78,223.2,222.78,223.17,6395.0,205.7832,206.1712,205.7832,206.1435,6395.0
2022-05-04 10:30:00,223.16,223.44,222.62,222.8,7466.0,206.1342,206.3929,205.6354,205.8017,7466.0
2022-05-04 10:35:00,222.87,223.4,222.8,223.24,5116.0,205.8664,206.3559,205.8017,206.2081,5116.0
2022-05-04 10:40:00,223.19,223.2,222.7,222.94,4227.0,206.1619,206.1712,205.7093,205.931,4227.0
2022-05-04 10:45:00,222.93,223.01,222.65,222.78,4859.0,205.9218,205.9957,205.6631,205.7832,4859.0
2022-05-04 10:50:00,222.73,223.25,222.64,223.0,6226.0,205.737,206.2174,205.6539,205.9864,6226.0
2022-05-04 10:55:00,222.89,223.58,222.89,223.23,3618.0,205.8848,206.5222,205.8848,206.1989,3618.0
2022-05-04 11:00:00,223.39,223.8,223.29,223.67,6420.0,206.3467,206.7254,206.2543,206.6053,6420.0
2022-05-04 11:05:00,223.8,224.0,223.67,223.93,3895.0,206.7254,206.9101,206.6053,206.8455,3895.0
2022-05-04 11:10:00,223.92,224.01,223.6,223.81,4702.0,206.8362,206.9194,206.5407,206.7346,4702.0
2022-05-04 11:15:00,223.75,223.92,223.64,223.76,3276.0,206.6792,206.8362,206.5776,206.6885,3276.0
2022-05-04 11:20:00,223.68,223.68,223.28,223.59,5625.0,206.6146,206.6146,206.2451,206.5314,5625.0
2022-05-04 11:25:00,223.81,224.06,223.57,223.66,5720.0,206.7346,206.9656,206.513,206.5961,5720.0
2022-05-04 11:30:00,223.82,223.91,223.68,223.69,4953.0,206.7439,206.827,206.6146,206.6238,4953.0
2022-05-04 11:35:00,223.7,223.7,223.36,223.48,3496.0,206.633,206.633,206.319,206.4298,3496.0
2022-05-04 11:40:00,223.54,223.75,223.54,223.74,3981.0,206.4852,206.6792,206.4852,206.67,3981.0
2022-05-04 11:45:00,223.8,224.07,223.78,224.03,2712.0,206.7254,206.9748,206.7069,206.9379,2712.0
2022-05-04 11:50:00,224.08,224.2,223.74,223.75,3201.0,206.984,207.0949,206.67,206.6792,3201.0
2022-05-04 11:55:00,223.84,223.95,223.75,223.88,2552.0,206.7624,206.864,206.6792,206.7993,2552.0
2022-05-04 12:00:00,223.84,223.86,223.54,223.73,8747.0,206.7624,206.7808,206.4852,206.6607,8747.0
2022-05-04 12:05:00,223.68,223.73,223.52,223.64,2092.0,206.6146,206.6607,206.4668,206.5776,2092.0
2022-05-04 12:10:00,223.55,223.76,223.39,223.52,5203.0,206.4945,206.6885,206.3467,206.4668,5203.0
2022-05-04 12:15:00,223.63,223.74,223.26,223.66,6238.0,206.5684,206.67,206.2266,206.5961,6238.0
2022-05-04 12:20:00,223.59,223.7,223.25,223.39,11599.0,206.5314,206.633,206.2174,206.3467,11599.0
2022-05-04 12:25:00,223.39,223.53,223.21,223.25,2398.0,206.3467,206.476,206.1804,206.2174,2398.0
2022-05-04 12:30:00,223.13,223.34,223.13,223.31,3763.0,206.1065,206.3005,206.1065,206.2728,3763.0
2022-05-04 12:35:00,223.31,223.46,223.26,223.46,2538.0,206.2728,206.4113,206.2266,206.4113,2538.0
2022-05-04 12:40:00,223.55,223.75,223.52,223.56,6827.0,206.4945,206.6792,206.4668,206.5037,6827.0
2022-05-04 12:45:00,223.58,223.72,223.43,223.69,4261.0,206.5222,206.6515,206.3836,206.6238,4261.0
2022-05-04 12:50:00,223.74,224.12,223.73,224.06,7113.0,206.67,207.021,206.6607,206.9656,7113.0
2022-05-04 12:55:00,224.06,224.09,223.77,223.96,2503.0,206.9656,206.9933,206.6977,206.8732,2503.0
2022-05-04 13:00:00,224.09,224.1,223.51,223.51,2404.0,206.9933,207.0025,206.4575,206.4575,2404.0
2022-05-04 13:05:00,223.48,223.61,223.3,223.43,1825.0,206.4298,206.5499,206.2636,206.3836,1825.0
2022-05-04 13:10:00,223.46,223.48,223.35,223.37,3709.0,206.4113,206.4298,206.3097,206.3282,3709.0
2022-05-04 13:15:00,223.46,223.7,223.46,223.65,3027.0,206.4113,206.633,206.4113,206.5868,3027.0
2022-05-04 13:20:00,223.59,223.59,223.31,223.36,2867.0,206.5314,206.5314,206.2728,206.319,2867.0
2022-05-04 13:25:00,223.42,223.47,222.96,222.96,2410.0,206.3744,206.4206,205.9495,205.9495,2410.0
2022-05-04 13:30:00,222.88,222.91,222.69,222.73,3497.0,205.8756,205.9033,205.7001,205.737,3497.0
2022-05-04 13:35:00,222.83,222.97,222.6,222.92,5757.0,205.8294,205.9587,205.617,205.9125,5757.0
2022-05-04 13:40:00,222.91,223.35,222.91,223.33,2555.0,205.9033,206.3097,205.9033,206.2913,2555.0
2022-05-04 13:45:00,223.25,223.49,223.25,223.49,2602.0,206.2174,206.4391,206.2174,206.4391,2602.0
2022-05-04 13:50:00,223.49,223.49,223.23,223.39,2177.0,206.4391,206.4391,206.1989,206.3467,2177.0
2022-05-04 13:55:00,223.43,223.53,222.7,222.94,5409.0,206.3836,206.476,205.7093,205.931,5409.0
2022-05-04 14:00:00,222.98,223.7,222.74,223.54,3269.0,205.968,206.633,205.7463,206.4852,3269.0
2022-05-04 14:05:00,223.83,223.83,223.23,223.61,6806.0,206.7531,206.7531,206.1989,206.5499,6806.0
2022-05-04 14:10:00,223.64,223.97,223.5,223.64,6168.0,206.5776,206.8824,206.4483,206.5776,6168.0
2022-05-04 14:15:00,223.55,223.66,223.19,223.29,2602.0,206.4945,206.5961,206.1619,206.2543,2602.0
2022-05-04 14:20:00,223.23,223.49,223.03,223.4,3035.0,206.1989,206.4391,206.0142,206.3559,3035.0
2022-05-04 14:25:00,223.43,224.65,223.43,224.32,6802.0,206.3836,207.5106,206.3836,207.2057,6802.0
2022-05-04 14:30:00,224.38,224.39,222.76,222.76,5484.0,207.2612,207.2704,205.7648,205.7648,5484.0
2022-05-04 14:35:00,222.73,223.97,222.72,223.87,7402.0,205.737,206.8824,205.7278,206.7901,7402.0
2022-05-04 14:40:00,223.69,224.49,223.65,224.14,9206.0,206.6238,207.3628,206.5868,207.0395,9206.0
2022-05-04 14:45:00,224.13,224.94,224.13,224.58,7651.0,207.0302,207.7784,207.0302,207.4459,7651.0
2022-05-04 14:50:00,224.39,225.04,224.39,225.04,5966.0,207.2704,207.8708,207.2704,207.8708,5966.0
2022-05-04 14:55:00,224.93,225.17,224.77,224.93,4298.0,207.7692,207.9909,207.6214,207.7692,4298.0
2022-05-04 15:00:00,224.9,224.92,224.28,224.41,4517.0,207.7415,207.76,207.1688,207.2889,4517.0
2022-05-04 15:05:00,224.61,224.85,224.31,224.81,5546.0,207.4736,207.6953,207.1965,207.6583,5546.0
2022-05-04 15:10:00,224.74,224.93,224.57,224.69,5492.0,207.5937,207.7692,207.4367,207.5475,5492.0
2022-05-04 15:15:00,224.65,224.65,224.14,224.3,11935.0,207.5106,207.5106,207.0395,207.1873,11935.0
2022-05-04 15:20:00,224.29,224.73,224.2,224.57,7455.0,207.178,207.5845,207.0949,207.4367,7455.0
2022-05-04 15:25:00,224.6,224.89,224.56,224.84,5925.0,207.4644,207.7322,207.4274,207.6861,5925.0
2022-05-04 15:30:00,224.9,225.4,224.68,225.38,12704.0,207.7415,208.2033,207.5383,208.1849,12704.0
2022-05-04 15:35:00,225.3,225.33,225.12,225.16,7441.0,208.111,208.1387,207.9447,207.9816,7441.0
2022-05-04 15:40:00,225.11,225.29,224.87,225.12,14949.0,207.9355,208.1017,207.7138,207.9447,14949.0
2022-05-04 15:45:00,225.09,225.24,224.62,225.14,21065.0,207.917,208.0555,207.4828,207.9632,21065.0
2022-05-04 15:50:00,225.14,225.33,224.76,225.15,33519.0,207.9632,208.1387,207.6122,207.9724,33519.0
2022-05-04 15:55:00,225.12,225.48,224.98,225.42,52922.0,207.9447,208.2772,207.8154,208.2218,52922.0
2022-05-05 09:30:00,224.5,225.68,224.5,225.68,21346.0,207.372,208.462,207.372,208.462,21346.0
2022-05-05 09:35:00,226.0,227.18,225.96,226.6,6695.0,208.7576,209.8475,208.7206,209.3118,6695.0
2022-05-05 09:40:00,226.48,226.87,226.25,226.26,5788.0,209.2009,209.5612,208.9885,208.9977,5788.0
2022-05-05 09:45:00,226.38,226.73,226.1,226.1,6539.0,209.1086,209.4319,208.8499,208.8499,6539.0
2022-05-05 09:50:00,226.07,226.38,225.76,225.99,5309.0,208.8222,209.1086,208.5359,208.7483,5309.0
2022-05-05 09:55:00,226.03,226.34,225.67,226.08,6198.0,208.7853,209.0716,208.4527,208.8315,6198.0
2022-05-05 10:00:00,226.15,226.5,226.12,226.42,3628.0,208.8961,209.2194,208.8684,209.1455,3628.0
2022-05-05 10:05:00,226.41,226.65,225.65,225.65,5448.0,209.1363,209.358,208.4343,208.4343,5448.0
2022-05-05 10:10:00,225.61,225.89,225.24,225.89,5066.0,208.3973,208.656,208.0555,208.656,5066.0
2022-05-05 10:15:00,225.98,226.38,225.7,226.23,6191.0,208.7391,209.1086,208.4804,208.97,6191.0
2022-05-05 10:20:00,226.17,226.31,225.7,225.94,3657.0,208.9146,209.0439,208.4804,208.7021,3657.0
2022-05-05 10:25:00,226.32,226.52,225.72,225.72,8736.0,209.0531,209.2379,208.4989,208.4989,8736.0
2022-05-05 10:30:00,225.85,226.03,225.52,225.77,5408.0,208.619,208.7853,208.3142,208.5451,5408.0
2022-05-05 10:35:00,225.96,226.58,225.78,225.96,4903.0,208.7206,209.2933,208.5543,208.7206,4903.0
2022-05-05 10:40:00,225.79,225.79,225.14,225.29,7053.0,208.5636,208.5636,207.9632,208.1017,7053.0
2022-05-05 10:45:00,225.31,225.53,224.83,225.41,12348.0,208.1202,208.3234,207.6768,208.2126,12348.0
2022-05-05 10:50:00,225.31,225.8,225.05,225.51,10907.0,208.1202,208.5728,207.88,208.3049,10907.0
2022-05-05 10:55:00,225.59,226.09,225.2,226.03,10141.0,208.3788,208.8407,208.0186,208.7853,10141.0
2022-05-05 11:00:00,226.02,226.2,225.38,225.51,7534.0,208.776,208.9423,208.1849,208.3049,7534.0
2022-05-05 11:05:00,225.58,225.68,224.55,224.82,7992.0,208.3696,208.462,207.4182,207.6676,7992.0
2022-05-05 11:10:00,224.81,225.01,224.43,224.98,38685.0,207.6583,207.8431,207.3073,207.8154,38685.0
2022-05-05 11:15:00,224.92,225.4,224.8,225.39,5610.0,207.76,208.2033,207.6491,208.1941,5610.0
2022-05-05 11:20:00,225.2,225.38,225.07,225.16,7770.0,208.0186,208.1849,207.8985,207.9816,7770.0
2022-05-05 11:25:00,225.08,225.74,225.07,225.71,8451.0,207.9077,208.5174,207.8985,208.4897,8451.0
2022-05-05 11:30:00,225.72,225.96,225.7,225.87,8198.0,208.4989,208.7206,208.4804,208.6375,8198.0
2022-05-05 11:35:00,225.77,226.18,225.71,226.18,4605.0,208.5451,208.9238,208.4897,208.9238,4605.0
2022-05-05 11:40:00,226.25,226.32,226.02,226.11,5202.0,208.9885,209.0531,208.776,208.8592,5202.0
2022-05-05 11:45:00,226.11,226.11,225.42,225.52,6463.0,208.8592,208.8592,208.2218,208.3142,6463.0
2022-05-05 11:50:00,225.42,225.42,224.39,224.47,11006.0,208.2218,208.2218,207.2704,207.3443,11006.0
2022-05-05 11:55:00,224.57,224.79,224.49,224.78,6044.0,207.4367,207.6399,207.3628,207.6306,6044.0
2022-05-05 12:00:00,224.73,224.74,224.11,224.43,8900.0,207.5845,207.5937,207.0118,207.3073,8900.0
2022-05-05 12:05:00,224.45,225.45,224.37,225.38,6115.0,207.3258,208.2495,207.2519,208.1849,6115.0
2022-05-05 12:10:00,225.36,225.43,225.0,225.38,6957.0,208.1664,208.231,207.8339,208.1849,6957.0
2022-05-05 12:15:00,225.4,225.74,225.27,225.71,7899.0,208.2033,208.5174,208.0833,208.4897,7899.0
2022-05-05 12:20:00,225.7,225.8,225.3,225.3,6512.0,208.4804,208.5728,208.111,208.111,6512.0
2022-05-05 12:25:00,225.47,225.92,225.29,225.7,5991.0,208.268,208.6837,208.1017,208.4804,5991.0
2022-05-05 12:30:00,225.65,225.82,225.43,225.43,8306.0,208.4343,208.5913,208.231,208.231,8306.0
2022-05-05 12:35:00,225.36,225.36,224.73,225.02,4864.0,208.1664,208.1664,207.5845,207.8523,4864.0
2022-05-05 12:40:00,224.92,225.33,224.91,225.14,7982.0,207.76,208.1387,207.7507,207.9632,7982.0
2022-05-05 12:45:00,225.21,225.41,225.0,225.08,8008.0,208.0278,208.2126,207.8339,207.9077,8008.0
2022-05-05 12:50:00,225.12,225.57,225.0,225.53,6817.0,207.9447,208.3604,207.8339,208.3234,6817.0
2022-05-05 12:55:00,225.51,225.85,225.51,225.85,4805.0,208.3049,208.619,208.3049,208.619,4805.0
2022-05-05 13:00:00,225.86,226.23,225.86,226.04,9802.0,208.6282,208.97,208.6282,208.7945,9802.0
2022-05-05 13:05:00,225.97,226.03,225.75,225.8,8181.0,208.7298,208.7853,208.5266,208.5728,8181.0
2022-05-05 13:10:00,225.7,225.96,225.2,225.28,4748.0,208.4804,208.7206,208.0186,208.0925,4748.0
2022-05-05 13:15:00,225.29,225.42,224.99,225.3,5669.0,208.1017,208.2218,207.8246,208.111,5669.0
2022-05-05 13:20:00,225.22,225.45,225.1,225.45,7000.0,208.0371,208.2495,207.9262,208.2495,7000.0
2022-05-05 13:25:00,225.49,225.5,225.07,225.15,9366.0,208.2865,208.2957,207.8985,207.9724,9366.0
2022-05-05 13:30:00,225.14,225.14,224.62,224.82,4747.0,207.9632,207.9632,207.4828,207.6676,4747.0
2022-05-05 13:35:00,224.97,225.63,224.89,225.53,4928.0,207.8061,208.4158,207.7322,208.3234,4928.0
2022-05-05 13:40:00,225.48,225.67,225.21,225.4,5823.0,208.2772,208.4527,208.0278,208.2033,5823.0
2022-05-05 13:45:00,225.44,225.52,225.09,225.1,2800.0,208.2403,208.3142,207.917,207.9262,2800.0
2022-05-05 13:50:00,225.03,225.03,224.62,224.64,4253.0,207.8616,207.8616,207.4828,207.5013,4253.0
2022-05-05 13:55:00,224.69,224.95,224.16,224.95,7989.0,207.5475,207.7877,207.0579,207.7877,7989.0
2022-05-05 14:00:00,224.9,225.03,224.69,224.93,6034.0,207.7415,207.8616,207.5475,207.7692,6034.0
2022-05-05 14:05:00,224.9,225.36,224.83,225.24,6895.0,207.7415,208.1664,207.6768,208.0555,6895.0
2022-05-05 14:10:00,225.31,225.38,224.86,225.16,5128.0,208.1202,208.1849,207.7045,207.9816,5128.0
2022-05-05 14:15:00,225.13,225.52,225.06,225.41,5132.0,207.9539,208.3142,207.8893,208.2126,5132.0
2022-05-05 14:20:00,225.51,225.84,225.12,225.12,5413.0,208.3049,208.6098,207.9447,207.9447,5413.0
2022-05-05 14:25:00,225.07,225.08,224.27,224.27,6014.0,207.8985,207.9077,207.1595,207.1595,6014.0
2022-05-05 14:30:00,224.25,224.46,223.81,223.81,5470.0,207.1411,207.3351,206.7346,206.7346,5470.0
2022-05-05 14:35:00,223.8,223.97,223.65,223.95,5080.0,206.7254,206.8824,206.5868,206.864,5080.0
2022-05-05 14:40:00,223.97,224.15,223.78,223.89,11900.0,206.8824,207.0487,206.7069,206.8085,11900.0
2022-05-05 14:45:00,223.89,224.29,223.89,224.28,11805.0,206.8085,207.178,206.8085,207.1688,11805.0
2022-05-05 14:50:00,224.21,224.6,224.01,224.19,8421.0,207.1041,207.4644,206.9194,207.0857,8421.0
2022-05-05 14:55:00,223.9,224.06,223.8,223.99,5011.0,206.8178,206.9656,206.7254,206.9009,5011.0
2022-05-05 15:00:00,224.0,224.07,223.3,223.3,6741.0,206.9101,206.9748,206.2636,206.2636,6741.0
2022-05-05 15:05:00,223.34,223.61,223.26,223.46,8123.0,206.3005,206.5499,206.2266,206.4113,8123.0
2022-05-05 15:10:00,223.48,223.52,223.01,223.01,8300.0,206.4298,206.4668,205.9957,205.9957,8300.0
2022-05-05 15:15:00,223.12,223.41,223.05,223.36,6014.0,206.0973,206.3652,206.0326,206.319,6014.0
2022-05-05 15:20:00,223.37,223.43,223.12,223.27,9100.0,206.3282,206.3836,206.0973,206.2358,9100.0
2022-05-05 15:25:00,223.22,223.6,223.17,223.36,9201.0,206.1897,206.5407,206.1435,206.319,9201.0
2022-05-05 15:30:00,223.31,223.48,223.03,223.34,20721.0,206.2728,206.4298,206.0142,206.3005,20721.0
2022-05-05 15:35:00,223.35,223.92,223.34,223.53,14734.0,206.3097,206.8362,206.3005,206.476,14734.0
2022-05-05 15:40:00,223.56,223.85,223.36,223.46,12920.0,206.5037,206.7716,206.319,206.4113,12920.0
2022-05-05 15:45:00,223.5,223.66,222.7,222.97,22395.0,206.4483,206.5961,205.7093,205.9587,22395.0
2022-05-05 15:50:00,222.95,224.43,222.94,223.77,34055.0,205.9403,207.3073,205.931,206.6977,34055.0
2022-05-05 15:55:00,223.8,224.04,223.55,223.84,70885.0,206.7254,206.9471,206.4945,206.7624,70885.0
2022-05-06 09:30:00,223.02,226.2,223.02,226.1,18557.0,206.0049,208.9423,206.0049,208.8499,18557.0
2022-05-06 09:35:00,226.08,226.47,225.51,225.99,14762.0,208.8315,209.1917,208.3049,208.7483,14762.0
2022-05-06 09:40:00,226.01,226.36,225.36,225.43,7240.0,208.7668,209.0901,208.1664,208.231,7240.0
2022-05-06 09:45:00,225.47,225.7,224.68,224.83,7514.0,208.268,208.4804,207.5383,207.6768,7514.0
2022-05-06 09:50:00,225.03,225.61,224.9,224.9,8748.0,207.8616,208.3973,207.7415,207.7415,8748.0
2022-05-06 09:55:00,224.92,224.98,224.47,224.89,5046.0,207.76,207.8154,207.3443,207.7322,5046.0
2022-05-06 10:00:00,225.02,225.14,224.25,224.33,10159.0,207.8523,207.9632,207.1411,207.215,10159.0
2022-05-06 10:05:00,224.21,224.8,224.14,224.62,5554.0,207.1041,207.6491,207.0395,207.4828,5554.0
2022-05-06 10:10:00,224.72,224.97,224.41,224.58,10504.0,207.5752,207.8061,207.2889,207.4459,10504.0
2022-05-06 10:15:00,224.42,224.7,223.86,224.49,7880.0,207.2981,207.5567,206.7808,207.3628,7880.0
2022-05-06 10:20:00,224.35,225.54,224.35,225.41,7701.0,207.2334,208.3327,207.2334,208.2126,7701.0
2022-05-06 10:25:00,225.29,225.82,225.19,225.39,6144.0,208.1017,208.5913,208.0094,208.1941,6144.0
2022-05-06 10:30:00,225.19,225.57,225.17,225.53,5110.0,208.0094,208.3604,207.9909,208.3234,5110.0
2022-05-06 10:35:00,225.36,225.41,224.35,224.37,13108.0,208.1664,208.2126,207.2334,207.2519,13108.0
2022-05-06 10:40:00,224.38,224.96,224.2,224.46,11618.0,207.2612,207.7969,207.0949,207.3351,11618.0
2022-05-06 10:45:00,224.45,224.91,224.29,224.4,10299.0,207.3258,207.7507,207.178,207.2796,10299.0
2022-05-06 10:50:00,224.38,224.41,224.0,224.35,9369.0,207.2612,207.2889,206.9101,207.2334,9369.0
2022-05-06 10:55:00,224.46,224.9,224.35,224.39,12523.0,207.3351,207.7415,207.2334,207.2704,12523.0
2022-05-06 11:00:00,224.33,224.51,224.09,224.39,10755.0,207.215,207.3812,206.9933,207.2704,10755.0
2022-05-06 11:05:00,224.34,224.81,224.3,224.74,7787.0,207.2242,207.6583,207.1873,207.5937,7787.0
2022-05-06 11:10:00,224.72,224.83,224.41,224.83,8320.0,207.5752,207.6768,207.2889,207.6768,8320.0
2022-05-06 11:15:00,224.88,225.4,224.72,225.12,5739.0,207.723,208.2033,207.5752,207.9447,5739.0
2022-05-06 11:20:00,225.12,225.5,224.88,224.96,12122.0,207.9447,208.2957,207.723,207.7969,12122.0
2022-05-06 11:25:00,224.95,224.95,224.44,224.64,22881.0,207.7877,207.7877,207.3166,207.5013,22881.0
2022-05-06 11:30:00,224.7,224.71,224.0,224.06,5300.0,207.5567,207.566,206.9101,206.9656,5300.0
2022-05-06 11:35:00,224.06,224.47,224.06,224.21,3452.0,206.9656,207.3443,206.9656,207.1041,3452.0
2022-05-06 11:40:00,224.22,224.38,224.04,224.29,3399.0,207.1134,207.2612,206.9471,207.178,3399.0
2022-05-06 11:45:00,224.23,224.28,223.96,224.15,3207.0,207.1226,207.1688,206.8732,207.0487,3207.0
2022-05-06 11:50:00,224.31,224.38,223.98,223.98,4046.0,207.1965,207.2612,206.8917,206.8917,4046.0
2022-05-06 11:55:00,223.97,224.1,223.52,223.81,11760.0,206.8824,207.0025,206.4668,206.7346,11760.0
2022-05-06 12:00:00,223.93,223.93,223.56,223.75,5050.0,206.8455,206.8455,206.5037,206.6792,5050.0
2022-05-06 12:05:00,223.77,224.09,223.54,223.66,19923.0,206.6977,206.9933,206.4852,206.5961,19923.0
2022-05-06 12:10:00,223.66,223.77,223.09,223.27,4102.0,206.5961,206.6977,206.0696,206.2358,4102.0
2022-05-06 12:15:00,223.32,223.7,223.32,223.56,3104.0,206.282,206.633,206.282,206.5037,3104.0
2022-05-06 12:20:00,223.52,223.79,223.51,223.72,5103.0,206.4668,206.7162,206.4575,206.6515,5103.0
2022-05-06 12:25:00,223.69,223.7,223.25,223.56,5933.0,206.6238,206.633,206.2174,206.5037,5933.0
2022-05-06 12:30:00,223.54,223.67,223.16,223.67,3306.0,206.4852,206.6053,206.1342,206.6053,3306.0
2022-05-06 12:35:00,223.6,223.62,223.16,223.49,4850.0,206.5407,206.5591,206.1342,206.4391,4850.0
2022-05-06 12:40:00,223.48,223.62,223.38,223.55,3514.0,206.4298,206.5591,206.3374,206.4945,3514.0
2022-05-06 12:45:00,223.58,223.85,223.57,223.84,5133.0,206.5222,206.7716,206.513,206.7624,5133.0
2022-05-06 12:50:00,223.77,223.87,223.46,223.87,9114.0,206.6977,206.7901,206.4113,206.7901,9114.0
2022-05-06 12:55:00,223.9,224.12,223.74,223.89,16130.0,206.8178,207.021,206.67,206.8085,16130.0
2022-05-06 13:00:00,223.79,224.4,223.64,224.4,15903.0,206.7162,207.2796,206.5776,207.2796,15903.0
2022-05-06 13:05:00,224.3,224.33,223.82,224.08,21716.0,207.1873,207.215,206.7439,206.984,21716.0
2022-05-06 13:10:00,224.09,224.22,223.63,224.14,20907.0,206.9933,207.1134,206.5684,207.0395,20907.0
2022-05-06 13:15:00,224.08,224.3,223.8,223.8,4210.0,206.984,207.1873,206.7254,206.7254,4210.0
2022-05-06 13:20:00,223.84,224.32,223.72,224.2,4648.0,206.7624,207.2057,206.6515,207.0949,4648.0
2022-05-06 13:25:00,224.2,224.61,224.09,224.61,3101.0,207.0949,207.4736,206.9933,207.4736,3101.0
2022-05-06 13:30:00,224.84,224.97,224.67,224.79,2826.0,207.6861,207.8061,207.529,207.6399,2826.0
2022-05-06 13:35:00,224.89,224.98,224.51,224.54,4759.0,207.7322,207.8154,207.3812,207.4089,4759.0
2022-05-06 13:40:00,224.67,224.76,224.45,224.69,3531.0,207.529,207.6122,207.3258,207.5475,3531.0
2022-05-06 13:45:00,224.78,224.87,224.53,224.59,4581.0,207.6306,207.7138,207.3997,207.4551,4581.0
2022-05-06 13:50:00,224.54,224.54,224.27,224.4,3951.0,207.4089,207.4089,207.1595,207.2796,3951.0
2022-05-06 13:55:00,224.48,225.0,224.47,224.93,14064.0,207.3535,207.8339,207.3443,207.7692,14064.0
2022-05-06 14:00:00,224.89,225.16,224.83,225.0,13809.0,207.7322,207.9816,207.6768,207.8339,13809.0
2022-05-06 14:05:00,224.96,224.99,224.43,224.54,7359.0,207.7969,207.8246,207.3073,207.4089,7359.0
2022-05-06 14:10:00,224.53,225.0,224.52,224.75,22450.0,207.3997,207.8339,207.3905,207.6029,22450.0
2022-05-06 14:15:00,224.88,225.34,224.87,225.1,10521.0,207.723,208.1479,207.7138,207.9262,10521.0
2022-05-06 14:20:00,225.1,225.1,224.86,224.96,6878.0,207.9262,207.9262,207.7045,207.7969,6878.0
2022-05-06 14:25:00,224.78,224.97,224.5,224.65,13962.0,207.6306,207.8061,207.372,207.5106,13962.0
2022-05-06 14:30:00,224.67,224.75,224.33,224.37,17972.0,207.529,207.6029,207.215,207.2519,17972.0
2022-05-06 14:35:00,224.33,224.4,223.86,223.99,4794.0,207.215,207.2796,206.7808,206.9009,4794.0
2022-05-06 14:40:00,224.06,224.36,224.06,224.13,4926.0,206.9656,207.2427,206.9656,207.0302,4926.0
2022-05-06 14:45:00,224.11,224.4,224.03,224.3,7955.0,207.0118,207.2796,206.9379,207.1873,7955.0
2022-05-06 14:50:00,224.31,224.83,224.3,224.77,6080.0,207.1965,207.6768,207.1873,207.6214,6080.0
2022-05-06 14:55:00,224.85,224.98,224.69,224.75,6909.0,207.6953,207.8154,207.5475,207.6029,6909.0
2022-05-06 15:00:00,224.79,225.16,224.5,224.71,14285.0,207.6399,207.9816,207.372,207.566,14285.0
2022-05-06 15:05:00,224.66,224.74,224.2,224.27,8620.0,207.5198,207.5937,207.0949,207.1595,8620.0
2022-05-06 15:10:00,224.35,224.72,224.3,224.63,16798.0,207.2334,207.5752,207.1873,207.4921,16798.0
2022-05-06 15:15:00,224.69,225.07,224.66,224.9,10639.0,207.5475,207.8985,207.5198,207.7415,10639.0
2022-05-06 15:20:00,224.86,224.86,224.56,224.7,21755.0,207.7045,207.7045,207.4274,207.5567,21755.0
2022-05-06 15:25:00,224.7,224.9,224.5,224.81,17552.0,207.5567,207.7415,207.372,207.6583,17552.0
2022-05-06 15:30:00,224.86,225.3,224.86,225.12,17972.0,207.7045,208.111,207.7045,207.9447,17972.0
2022-05-06 15:35:00,225.2,226.79,225.16,226.79,15064.0,208.0186,209.4873,207.9816,209.4873,15064.0
2022-05-06 15:40:00,226.66,226.88,226.08,226.19,15796.0,209.3672,209.5704,208.8315,208.9331,15796.0
2022-05-06 15:45:00,226.14,226.8,226.03,226.57,18072.0,208.8869,209.4965,208.7853,209.2841,18072.0
2022-05-06 15:50:00,226.47,226.79,226.14,226.18,44221.0,209.1917,209.4873,208.8869,208.9238,44221.0
2022-05-06 15:55:00,226.21,226.39,225.99,226.12,74409.0,208.9515,209.1178,208.7483,208.8684,74409.0
2022-05-09 09:30:00,224.75,225.5,224.43,224.95,18758.0,207.6029,208.2957,207.3073,207.7877,18758.0
2022-05-09 09:35:00,225.04,225.26,223.6,224.53,5392.0,207.8708,208.074,206.5407,207.3997,5392.0
2022-05-09 09:40:00,224.48,224.59,223.54,224.2,5042.0,207.3535,207.4551,206.4852,207.0949,5042.0
2022-05-09 09:45:00,223.94,224.02,223.5,224.02,7596.0,206.8547,206.9286,206.4483,206.9286,7596.0
2022-05-09 09:50:00,223.47,224.49,223.47,224.25,5250.0,206.4206,207.3628,206.4206,207.1411,5250.0
2022-05-09 09:55:00,224.25,224.79,224.25,224.79,5618.0,207.1411,207.6399,207.1411,207.6399,5618.0
2022-05-09 10:00:00,225.03,225.05,224.58,224.63,7784.0,207.8616,207.88,207.4459,207.4921,7784.0
2022-05-09 10:05:00,224.75,224.9,224.48,224.48,5067.0,207.6029,207.7415,207.3535,207.3535,5067.0
2022-05-09 10:10:00,224.72,225.15,224.7,224.81,4628.0,207.5752,207.9724,207.5567,207.6583,4628.0
2022-05-09 10:15:00,224.83,225.22,224.82,224.93,5640.0,207.6768,208.0371,207.6676,207.7692,5640.0
2022-05-09 10:20:00,224.87,225.04,224.58,224.8,5010.0,207.7138,207.8708,207.4459,207.6491,5010.0
2022-05-09 10:25:00,224.7,225.56,224.65,225.53,3888.0,207.5567,208.3511,207.5106,208.3234,3888.0
2022-05-09 10:30:00,225.71,226.8,225.71,226.56,19733.0,208.4897,209.4965,208.4897,209.2748,19733.0
2022-05-09 10:35:00,226.53,226.74,225.7,225.94,6308.0,209.2471,209.4411,208.4804,208.7021,6308.0
2022-05-09 10:40:00,225.88,226.45,225.84,226.19,3780.0,208.6467,209.1732,208.6098,208.9331,3780.0
2022-05-09 10:45:00,226.06,226.34,225.83,225.96,4386.0,208.813,209.0716,208.6005,208.7206,4386.0
2022-05-09 10:50:00,225.92,226.14,225.59,225.62,3654.0,208.6837,208.8869,208.3788,208.4065,3654.0
2022-05-09 10:55:00,225.64,225.8,225.33,225.53,3131.0,208.425,208.5728,208.1387,208.3234,3131.0
2022-05-09 11:00:00,225.47,225.96,225.47,225.62,5204.0,208.268,208.7206,208.268,208.4065,5204.0
2022-05-09 11:05:00,225.63,226.1,225.45,226.1,4037.0,208.4158,208.8499,208.2495,208.8499,4037.0
2022-05-09 11:10:00,225.94,225.96,225.62,225.64,4401.0,208.7021,208.7206,208.4065,208.425,4401.0
2022-05-09 11:15:00,225.82,226.09,225.54,225.56,4327.0,208.5913,208.8407,208.3327,208.3511,4327.0
2022-05-09 11:20:00,225.67,225.91,225.55,225.69,3235.0,208.4527,208.6744,208.3419,208.4712,3235.0
2022-05-09 11:25:00,225.61,225.68,225.19,225.22,3825.0,208.3973,208.462,208.0094,208.0371,3825.0
2022-05-09 11:30:00,225.22,225.22,224.82,224.82,3835.0,208.0371,208.0371,207.6676,207.6676,3835.0
2022-05-09 11:35:00,224.77,225.46,224.73,225.0,6413.0,207.6214,208.2588,207.5845,207.8339,6413.0
2022-05-09 11:40:00,225.07,225.22,224.87,225.04,5218.0,207.8985,208.0371,207.7138,207.8708,5218.0
2022-05-09 11:45:00,225.1,225.19,224.95,225.11,2811.0,207.9262,208.0094,207.7877,207.9355,2811.0
2022-05-09 11:50:00,225.13,225.19,224.84,224.99,3721.0,207.9539,208.0094,207.6861,207.8246,3721.0
2022-05-09 11:55:00,225.05,225.1,224.64,224.79,4717.0,207.88,207.9262,207.5013,207.6399,4717.0
2022-05-09 12:00:00,224.82,224.82,224.3,224.3,2763.0,207.6676,207.6676,207.1873,207.1873,2763.0
2022-05-09 12:05:00,224.24,224.73,224.23,224.65,3029.0,207.1318,207.5845,207.1226,207.5106,3029.0
2022-05-09 12:10:00,224.89,224.94,224.52,224.74,3980.0,207.7322,207.7784,207.3905,207.5937,3980.0
2022-05-09 12:15:00,224.92,225.09,224.66,224.72,4207.0,207.76,207.917,207.5198,207.5752,4207.0
2022-05-09 12:20:00,224.69,224.83,224.47,224.74,3389.0,207.5475,207.6768,207.3443,207.5937,3389.0
2022-05-09 12:25:00,224.76,224.76,224.52,224.69,2659.0,207.6122,207.6122,207.3905,207.5475,2659.0
2022-05-09 12:30:00,224.48,224.9,224.47,224.72,2400.0,207.3535,207.7415,207.3443,207.5752,2400.0
2022-05-09 12:35:00,224.72,224.74,224.25,224.32,3219.0,207.5752,207.5937,207.1411,207.2057,3219.0
2022-05-09 12:40:00,224.4,224.44,224.32,224.32,1800.0,207.2796,207.3166,207.2057,207.2057,1800.0
2022-05-09 12:45:00,224.25,224.28,223.95,223.98,4124.0,207.1411,207.1688,206.864,206.8917,4124.0
2022-05-09 12:50:00,223.9,223.94,223.74,223.94,1972.0,206.8178,206.8547,206.67,206.8547,1972.0
2022-05-09 12:55:00,223.92,224.04,223.79,223.96,3870.0,206.8362,206.9471,206.7162,206.8732,3870.0
2022-05-09 13:00:00,223.85,223.86,223.6,223.61,5383.0,206.7716,206.7808,206.5407,206.5499,5383.0
2022-05-09 13:05:00,223.57,223.93,223.57,223.84,3185.0,206.513,206.8455,206.513,206.7624,3185.0
2022-05-09 13:10:00,223.72,223.98,223.71,223.9,2200.0,206.6515,206.8917,206.6423,206.8178,2200.0
2022-05-09 13:15:00,224.04,224.38,223.95,224.38,4081.0,206.9471,207.2612,206.864,207.2612,4081.0
2022-05-09 13:20:00,224.33,224.45,224.19,224.26,2382.0,207.215,207.3258,207.0857,207.1503,2382.0
2022-05-09 13:25:00,224.38,224.64,224.27,224.64,4385.0,207.2612,207.5013,207.1595,207.5013,4385.0
2022-05-09 13:30:00,224.71,224.82,224.29,224.29,7269.0,207.566,207.6676,207.178,207.178,7269.0
2022-05-09 13:35:00,224.47,224.53,224.28,224.53,2860.0,207.3443,207.3997,207.1688,207.3997,2860.0
2022-05-09 13:40:00,224.54,225.15,224.54,225.15,8137.0,207.4089,207.9724,207.4089,207.9724,8137.0
2022-05-09 13:45:00,225.23,225.33,224.85,224.91,4404.0,208.0463,208.1387,207.6953,207.7507,4404.0
2022-05-09 13:50:00,224.92,224.99,224.48,224.71,4239.0,207.76,207.8246,207.3535,207.566,4239.0
2022-05-09 13:55:00,224.69,225.14,224.66,224.98,3503.0,207.5475,207.9632,207.5198,207.8154,3503.0
2022-05-09 14:00:00,225.04,225.48,225.01,225.48,3417.0,207.8708,208.2772,207.8431,208.2772,3417.0
2022-05-09 14:05:00,225.54,225.54,225.3,225.34,2600.0,208.3327,208.3327,208.111,208.1479,2600.0
2022-05-09 14:10:00,225.35,225.63,225.25,225.25,4927.0,208.1571,208.4158,208.0648,208.0648,4927.0
2022-05-09 14:15:00,225.28,225.45,225.14,225.45,2625.0,208.0925,208.2495,207.9632,208.2495,2625.0
2022-05-09 14:20:00,225.37,225.38,224.97,225.0,4369.0,208.1756,208.1849,207.8061,207.8339,4369.0
2022-05-09 14:25:00,224.93,225.01,224.79,224.96,8940.0,207.7692,207.8431,207.6399,207.7969,8940.0
2022-05-09 14:30:00,224.93,224.97,224.46,224.77,11900.0,207.7692,207.8061,207.3351,207.6214,11900.0
2022-05-09 14:35:00,224.82,224.87,224.63,224.69,12530.0,207.6676,207.7138,207.4921,207.5475,12530.0
2022-05-09 14:40:00,224.56,224.6,224.39,224.4,7571.0,207.4274,207.4644,207.2704,207.2796,7571.0
2022-05-09 14:45:00,224.4,224.41,223.92,223.93,4988.0,207.2796,207.2889,206.8362,206.8455,4988.0
2022-05-09 14:50:00,223.91,224.15,223.91,224.15,4199.0,206.827,207.0487,206.827,207.0487,4199.0
2022-05-09 14:55:00,224.13,224.26,224.05,224.05,5299.0,207.0302,207.1503,206.9563,206.9563,5299.0
2022-05-09 15:00:00,224.03,224.13,223.72,223.81,8442.0,206.9379,207.0302,206.6515,206.7346,8442.0
2022-05-09 15:05:00,223.83,224.0,223.33,223.39,8102.0,206.7531,206.9101,206.2913,206.3467,8102.0
2022-05-09 15:10:00,223.34,224.2,223.33,224.17,14487.0,206.3005,207.0949,206.2913,207.0672,14487.0
2022-05-09 15:15:00,224.27,224.27,223.62,223.8,12687.0,207.1595,207.1595,206.5591,206.7254,12687.0
2022-05-09 15:20:00,223.76,223.78,223.56,223.56,8184.0,206.6885,206.7069,206.5037,206.5037,8184.0
2022-05-09 15:25:00,223.56,223.65,223.26,223.52,8808.0,206.5037,206.5868,206.2266,206.4668,8808.0
2022-05-09 15:30:00,223.47,223.64,223.24,223.59,9984.0,206.4206,206.5776,206.2081,206.5314,9984.0
2022-05-09 15:35:00,223.59,223.9,223.41,223.84,13980.0,206.5314,206.8178,206.3652,206.7624,13980.0
2022-05-09 15:40:00,223.79,223.81,223.27,223.33,15561.0,206.7162,206.7346,206.2358,206.2913,15561.0
2022-05-09 15:45:00,223.39,223.41,222.84,222.97,15448.0,206.3467,206.3652,205.8386,205.9587,15448.0
2022-05-09 15:50:00,222.84,223.03,222.31,222.9,37132.0,205.8386,206.0142,205.3491,205.8941,37132.0
2022-05-09 15:55:00,222.99,223.46,222.9,223.19,53981.0,205.9772,206.4113,205.8941,206.1619,53981.0
2022-05-10 09:30:00,223.73,225.19,223.34,224.62,35007.0,206.6607,208.0094,206.3005,207.4828,35007.0
2022-05-10 09:35:00,224.77,225.7,224.75,225.0,19924.0,207.6214,208.4804,207.6029,207.8339,19924.0
2022-05-10 09:40:00,225.09,225.37,224.8,225.06,29675.0,207.917,208.1756,207.6491,207.8893,29675.0
2022-05-10 09:45:00,225.15,225.87,224.3,224.82,22556.0,207.9724,208.6375,207.1873,207.6676,22556.0
2022-05-10 09:50:00,224.68,225.23,224.57,224.78,11272.0,207.5383,208.0463,207.4367,207.6306,11272.0
2022-05-10 09:55:00,224.63,225.13,224.25,225.13,9504.0,207.4921,207.9539,207.1411,207.9539,9504.0
2022-05-10 10:00:00,224.92,225.18,224.47,224.62,9046.0,207.76,208.0001,207.3443,207.4828,9046.0
2022-05-10 10:05:00,224.55,224.8,223.82,224.61,7816.0,207.4182,207.6491,206.7439,207.4736,7816.0
2022-05-10 10:10:00,224.71,224.85,224.3,224.49,8063.0,207.566,207.6953,207.1873,207.3628,8063.0
2022-05-10 10:15:00,224.41,224.61,223.59,224.02,10505.0,207.2889,207.4736,206.5314,206.9286,10505.0
2022-05-10 10:20:00,223.93,224.55,223.84,224.19,11511.0,206.8455,207.4182,206.7624,207.0857,11511.0
2022-05-10 10:25:00,224.16,224.44,224.05,224.38,6234.0,207.0579,207.3166,206.9563,207.2612,6234.0
2022-05-10 10:30:00,224.5,224.54,223.78,224.32,10153.0,207.372,207.4089,206.7069,207.2057,10153.0
2022-05-10 10:35:00,224.43,224.46,223.87,224.18,8497.0,207.3073,207.3351,206.7901,207.0764,8497.0
2022-05-10 10:40:00,224.22,224.43,224.06,224.36,10920.0,207.1134,207.3073,206.9656,207.2427,10920.0
2022-05-10 10:45:00,224.44,224.77,224.38,224.69,7286.0,207.3166,207.6214,207.2612,207.5475,7286.0
2022-05-10 10:50:00,224.59,225.39,224.58,225.39,7415.0,207.4551,208.1941,207.4459,208.1941,7415.0
2022-05-10 10:55:00,225.31,225.5,225.1,225.17,14638.0,208.1202,208.2957,207.9262,207.9909,14638.0
2022-05-10 11:00:00,225.18,225.78,225.07,225.61,16884.0,208.0001,208.5543,207.8985,208.3973,16884.0
2022-05-10 11:05:00,225.59,225.59,224.66,224.84,11806.0,208.3788,208.3788,207.5198,207.6861,11806.0
2022-05-10 11:10:00,224.83,224.94,223.78,223.78,11012.0,207.6768,207.7784,206.7069,206.7069,11012.0
2022-05-10 11:15:00,223.78,224.5,223.22,224.4,12866.0,206.7069,207.372,206.1897,207.2796,12866.0
2022-05-10 11:20:00,224.33,224.66,224.13,224.19,14840.0,207.215,207.5198,207.0302,207.0857,14840.0
2022-05-10 11:25:00,224.25,224.34,223.94,224.28,7889.0,207.1411,207.2242,206.8547,207.1688,7889.0
2022-05-10 11:30:00,224.15,224.65,223.87,224.31,10959.0,207.0487,207.5106,206.7901,207.1965,10959.0
2022-05-10 11:35:00,224.31,224.65,224.11,224.38,6507.0,207.1965,207.5106,207.0118,207.2612,6507.0
2022-05-10 11:40:00,224.48,224.48,223.89,223.99,5154.0,207.3535,207.3535,206.8085,206.9009,5154.0
2022-05-10 11:45:00,223.97,224.1,223.76,224.08,5128.0,206.8824,207.0025,206.6885,206.984,5128.0
2022-05-10 11:50:00,224.0,224.3,223.94,224.2,5818.0,206.9101,207.1873,206.8547,207.0949,5818.0
2022-05-10 11:55:00,224.11,224.11,223.75,223.76,14254.0,207.0118,207.0118,206.6792,206.6885,14254.0
2022-05-10 12:00:00,223.81,223.98,223.58,223.72,8850.0,206.7346,206.8917,206.5222,206.6515,8850.0
2022-05-10 12:05:00,223.67,223.77,223.22,223.24,7636.0,206.6053,206.6977,206.1897,206.2081,7636.0
2022-05-10 12:10:00,223.42,223.83,223.24,223.59,9298.0,206.3744,206.7531,206.2081,206.5314,9298.0
2022-05-10 12:15:00,223.64,223.77,223.26,223.26,4145.0,206.5776,206.6977,206.2266,206.2266,4145.0
2022-05-10 12:20:00,223.31,223.6,223.24,223.38,4840.0,206.2728,206.5407,206.2081,206.3374,4840.0
2022-05-10 12:25:00,223.32,223.5,223.09,223.14,10504.0,206.282,206.4483,206.0696,206.1158,10504.0
2022-05-10 12:30:00,223.08,223.22,222.58,222.69,7298.0,206.0603,206.1897,205.5985,205.7001,7298.0
2022-05-10 12:35:00,222.66,223.0,222.64,222.91,5811.0,205.6724,205.9864,205.6539,205.9033,5811.0
2022-05-10 12:40:00,222.88,222.88,222.57,222.63,3978.0,205.8756,205.8756,205.5892,205.6447,3978.0
2022-05-10 12:45:00,222.65,222.73,222.37,222.46,6453.0,205.6631,205.737,205.4045,205.4876,6453.0
2022-05-10 12:50:00,222.38,222.38,221.85,222.28,5872.0,205.4137,205.4137,204.9242,205.3214,5872.0
2022-05-10 12:55:00,222.33,222.75,222.24,222.55,8216.0,205.3676,205.7555,205.2844,205.5708,8216.0
2022-05-10 13:00:00,222.61,223.1,222.56,222.9,7489.0,205.6262,206.0788,205.58,205.8941,7489.0
2022-05-10 13:05:00,222.93,223.12,222.7,222.9,4909.0,205.9218,206.0973,205.7093,205.8941,4909.0
2022-05-10 13:10:00,222.69,222.8,222.55,222.73,5962.0,205.7001,205.8017,205.5708,205.737,5962.0
2022-05-10 13:15:00,222.72,222.85,222.39,222.42,3261.0,205.7278,205.8479,205.423,205.4507,3261.0
2022-05-10 13:20:00,222.49,222.86,222.49,222.69,2946.0,205.5153,205.8571,205.5153,205.7001,2946.0
2022-05-10 13:25:00,222.87,222.98,222.69,222.81,4069.0,205.8664,205.968,205.7001,205.8109,4069.0
2022-05-10 13:30:00,222.94,222.94,222.54,222.92,2213.0,205.931,205.931,205.5615,205.9125,2213.0
2022-05-10 13:35:00,222.96,223.45,222.93,223.29,6963.0,205.9495,206.4021,205.9218,206.2543,6963.0
2022-05-10 13:40:00,223.41,223.72,223.26,223.61,4522.0,206.3652,206.6515,206.2266,206.5499,4522.0
2022-05-10 13:45:00,223.75,223.93,223.49,223.77,4229.0,206.6792,206.8455,206.4391,206.6977,4229.0
2022-05-10 13:50:00,223.71,223.84,223.63,223.67,4936.0,206.6423,206.7624,206.5684,206.6053,4936.0
2022-05-10 13:55:00,223.63,223.67,223.46,223.67,3316.0,206.5684,206.6053,206.4113,206.6053,3316.0
2022-05-10 14:00:00,223.83,224.35,223.8,224.26,8269.0,206.7531,207.2334,206.7254,207.1503,8269.0
2022-05-10 14:05:00,224.27,224.27,223.92,223.98,7917.0,207.1595,207.1595,206.8362,206.8917,7917.0
2022-05-10 14:10:00,223.88,223.96,223.49,223.94,4124.0,206.7993,206.8732,206.4391,206.8547,4124.0
2022-05-10 14:15:00,223.95,223.98,223.25,223.85,5587.0,206.864,206.8917,206.2174,206.7716,5587.0
2022-05-10 14:20:00,223.82,224.07,223.52,223.63,4209.0,206.7439,206.9748,206.4668,206.5684,4209.0
2022-05-10 14:25:00,223.54,223.57,223.08,223.27,3642.0,206.4852,206.513,206.0603,206.2358,3642.0
2022-05-10 14:30:00,223.34,223.43,223.11,223.24,4601.0,206.3005,206.3836,206.088,206.2081,4601.0
2022-05-10 14:35:00,223.3,223.49,223.1,223.17,4041.0,206.2636,206.4391,206.0788,206.1435,4041.0
2022-05-10 14:40:00,223.13,223.7,222.95,223.62,3410.0,206.1065,206.633,205.9403,206.5591,3410.0
2022-05-10 14:45:00,223.66,223.67,222.88,223.08,5547.0,206.5961,206.6053,205.8756,206.0603,5547.0
2022-05-10 14:50:00,223.21,223.34,223.08,223.17,4072.0,206.1804,206.3005,206.0603,206.1435,4072.0
2022-05-10 14:55:00,223.28,223.36,222.87,223.11,3902.0,206.2451,206.319,205.8664,206.088,3902.0
2022-05-10 15:00:00,223.24,223.54,223.07,223.17,7661.0,206.2081,206.4852,206.0511,206.1435,7661.0
2022-05-10 15:05:00,223.28,223.48,223.2,223.23,4881.0,206.2451,206.4298,206.1712,206.1989,4881.0
2022-05-10 15:10:00,223.16,223.45,223.12,223.37,5285.0,206.1342,206.4021,206.0973,206.3282,5285.0
2022-05-10 15:15:00,223.48,223.67,223.28,223.52,6130.0,206.4298,206.6053,206.2451,206.4668,6130.0
2022-05-10 15:20:00,223.5,223.5,223.02,223.12,5739.0,206.4483,206.4483,206.0049,206.0973,5739.0
2022-05-10 15:25:00,223.12,223.19,222.72,222.79,6126.0,206.0973,206.1619,205.7278,205.7925,6126.0
2022-05-10 15:30:00,222.75,222.8,222.55,222.74,10755.0,205.7555,205.8017,205.5708,205.7463,10755.0
2022-05-10 15:35:00,222.8,223.01,222.59,222.88,7657.0,205.8017,205.9957,205.6077,205.8756,7657.0
2022-05-10 15:40:00,222.81,223.15,222.79,222.91,11246.0,205.8109,206.125,205.7925,205.9033,11246.0
2022-05-10 15:45:00,222.88,223.35,222.84,223.15,21225.0,205.8756,206.3097,205.8386,206.125,21225.0
2022-05-10 15:50:00,222.74,223.26,222.63,223.19,28613.0,205.7463,206.2266,205.6447,206.1619,28613.0
2022-05-10 15:55:00,223.16,223.35,222.74,223.14,55608.0,206.1342,206.3097,205.7463,206.1158,55608.0
2022-05-11 09:30:00,222.23,224.72,222.13,223.47,20283.0,205.2752,207.5752,205.1828,206.4206,20283.0
2022-05-11 09:35:00,223.87,225.28,223.87,224.73,5937.0,206.7901,208.0925,206.7901,207.5845,5937.0
2022-05-11 09:40:00,224.53,225.28,224.53,225.16,7180.0,207.3997,208.0925,207.3997,207.9816,7180.0
2022-05-11 09:45:00,225.06,225.61,224.33,224.33,7017.0,207.8893,208.3973,207.215,207.215,7017.0
2022-05-11 09:50:00,224.23,225.05,223.96,224.93,9451.0,207.1226,207.88,206.8732,207.7692,9451.0
2022-05-11 09:55:00,224.9,225.05,224.35,224.35,13645.0,207.7415,207.88,207.2334,207.2334,13645.0
2022-05-11 10:00:00,224.3,224.75,223.87,224.6,10270.0,207.1873,207.6029,206.7901,207.4644,10270.0
2022-05-11 10:05:00,224.51,224.62,224.0,224.05,5986.0,207.3812,207.4828,206.9101,206.9563,5986.0
2022-05-11 10:10:00,224.06,224.3,223.86,224.0,5923.0,206.9656,207.1873,206.7808,206.9101,5923.0
2022-05-11 10:15:00,224.13,224.42,223.85,223.95,3508.0,207.0302,207.2981,206.7716,206.864,3508.0
2022-05-11 10:20:00,223.99,224.61,223.97,224.58,3072.0,206.9009,207.4736,206.8824,207.4459,3072.0
2022-05-11 10:25:00,224.59,224.97,224.44,224.97,3308.0,207.4551,207.8061,207.3166,207.8061,3308.0
2022-05-11 10:30:00,224.92,225.52,224.71,225.17,8554.0,207.76,208.3142,207.566,207.9909,8554.0
2022-05-11 10:35:00,225.16,225.47,225.0,225.29,7285.0,207.9816,208.268,207.8339,208.1017,7285.0
2022-05-11 10:40:00,225.27,225.86,225.27,225.8,6476.0,208.0833,208.6282,208.0833,208.5728,6476.0
2022-05-11 10:45:00,225.74,226.52,225.74,226.3,10197.0,208.5174,209.2379,208.5174,209.0347,10197.0
2022-05-11 10:50:00,226.27,226.28,225.92,226.1,4092.0,209.007,209.0162,208.6837,208.8499,4092.0
2022-05-11 10:55:00,226.0,226.3,225.6,225.81,8289.0,208.7576,209.0347,208.3881,208.5821,8289.0
2022-05-11 11:00:00,225.92,226.1,225.56,226.1,5400.0,208.6837,208.8499,208.3511,208.8499,5400.0
2022-05-11 11:05:00,226.17,226.34,226.06,226.2,9670.0,208.9146,209.0716,208.813,208.9423,9670.0
2022-05-11 11:10:00,226.06,226.54,225.9,226.54,8364.0,208.813,209.2564,208.6652,209.2564,8364.0
2022-05-11 11:15:00,226.53,226.71,226.05,226.3,7150.0,209.2471,209.4134,208.8037,209.0347,7150.0
2022-05-11 11:20:00,226.41,226.71,226.31,226.47,6903.0,209.1363,209.4134,209.0439,209.1917,6903.0
2022-05-11 11:25:00,226.43,226.62,226.16,226.62,5819.0,209.1548,209.3303,208.9054,209.3303,5819.0
2022-05-11 11:30:00,226.66,226.9,226.46,226.71,7342.0,209.3672,209.5889,209.1825,209.4134,7342.0
2022-05-11 11:35:00,226.66,227.25,226.66,227.08,6053.0,209.3672,209.9122,209.3672,209.7552,6053.0
2022-05-11 11:40:00,227.25,227.27,227.01,227.08,4701.0,209.9122,209.9307,209.6905,209.7552,4701.0
2022-05-11 11:45:00,227.09,227.17,226.9,226.93,4422.0,209.7644,209.8383,209.5889,209.6166,4422.0
2022-05-11 11:50:00,226.96,227.12,226.86,226.9,7026.0,209.6443,209.7921,209.5519,209.5889,7026.0
2022-05-11 11:55:00,226.87,226.93,226.62,226.74,6840.0,209.5612,209.6166,209.3303,209.4411,6840.0
2022-05-11 12:00:00,226.78,226.78,226.54,226.77,5480.0,209.478,209.478,209.2564,209.4688,5480.0
2022-05-11 12:05:00,226.8,227.03,226.77,226.94,6496.0,209.4965,209.709,209.4688,209.6258,6496.0
2022-05-11 12:10:00,226.87,227.11,226.68,227.11,3993.0,209.5612,209.7829,209.3857,209.7829,3993.0
2022-05-11 12:15:00,226.99,227.0,226.84,226.88,5384.0,209.672,209.6813,209.5335,209.5704,5384.0
2022-05-11 12:20:00,227.0,227.2,226.99,227.14,3100.0,209.6813,209.866,209.672,209.8106,3100.0
2022-05-11 12:25:00,227.28,227.34,226.56,226.58,4074.0,209.9399,209.9953,209.2748,209.2933,4074.0
2022-05-11 12:30:00,226.4,226.4,226.01,226.12,4123.0,209.127,209.127,208.7668,208.8684,4123.0
2022-05-11 12:35:00,226.25,226.68,226.24,226.64,4155.0,208.9885,209.3857,208.9792,209.3487,4155.0
2022-05-11 12:40:00,226.56,226.58,226.25,226.25,2295.0,209.2748,209.2933,208.9885,208.9885,2295.0
2022-05-11 12:45:00,226.26,226.37,225.95,226.37,4213.0,208.9977,209.0993,208.7114,209.0993,4213.0
2022-05-11 12:50:00,226.35,226.38,225.84,225.85,2355.0,209.0809,209.1086,208.6098,208.619,2355.0
2022-05-11 12:55:00,225.82,226.07,225.81,225.98,3176.0,208.5913,208.8222,208.5821,208.7391,3176.0
2022-05-11 13:00:00,225.98,226.04,225.64,225.89,1697.0,208.7391,208.7945,208.425,208.656,1697.0
2022-05-11 13:05:00,225.78,225.91,225.59,225.67,4500.0,208.5543,208.6744,208.3788,208.4527,4500.0
2022-05-11 13:10:00,225.76,226.1,225.76,226.04,4284.0,208.5359,208.8499,208.5359,208.7945,4284.0
2022-05-11 13:15:00,226.08,226.23,225.84,225.85,2825.0,208.8315,208.97,208.6098,208.619,2825.0
2022-05-11 13:20:00,225.82,226.15,225.82,226.15,2117.0,208.5913,208.8961,208.5913,208.8961,2117.0
2022-05-11 13:25:00,226.16,226.16,225.67,225.74,4000.0,208.9054,208.9054,208.4527,208.5174,4000.0
2022-05-11 13:30:00,225.67,226.18,225.41,226.13,1719.0,208.4527,208.9238,208.2126,208.8776,1719.0
2022-05-11 13:35:00,226.15,226.21,225.89,225.92,3141.0,208.8961,208.9515,208.656,208.6837,3141.0
2022-05-11 13:40:00,225.91,226.2,225.7,225.71,5315.0,208.6744,208.9423,208.4804,208.4897,5315.0
2022-05-11 13:45:00,225.87,225.87,225.5,225.7,2854.0,208.6375,208.6375,208.2957,208.4804,2854.0
2022-05-11 13:50:00,225.71,225.76,225.5,225.55,2298.0,208.4897,208.5359,208.2957,208.3419,2298.0
2022-05-11 13:55:00,225.6,225.67,225.38,225.42,5509.0,208.3881,208.4527,208.1849,208.2218,5509.0
2022-05-11 14:00:00,225.54,226.0,225.54,226.0,2976.0,208.3327,208.7576,208.3327,208.7576,2976.0
2022-05-11 14:05:00,225.96,226.09,225.76,226.01,5195.0,208.7206,208.8407,208.5359,208.7668,5195.0
2022-05-11 14:10:00,225.89,226.33,225.87,226.06,4650.0,208.656,209.0624,208.6375,208.813,4650.0
2022-05-11 14:15:00,226.05,226.47,225.96,226.37,4161.0,208.8037,209.1917,208.7206,209.0993,4161.0
2022-05-11 14:20:00,226.35,226.35,225.9,226.07,9760.0,209.0809,209.0809,208.6652,208.8222,9760.0
2022-05-11 14:25:00,226.2,226.4,225.84,225.94,13769.0,208.9423,209.127,208.6098,208.7021,13769.0
2022-05-11 14:30:00,225.78,226.45,225.74,226.45,3666.0,208.5543,209.1732,208.5174,209.1732,3666.0
2022-05-11 14:35:00,226.54,226.59,225.99,226.23,13674.0,209.2564,209.3025,208.7483,208.97,13674.0
2022-05-11 14:40:00,226.1,226.53,226.1,226.49,5276.0,208.8499,209.2471,208.8499,209.2102,5276.0
2022-05-11 14:45:00,226.43,226.43,225.98,225.98,6285.0,209.1548,209.1548,208.7391,208.7391,6285.0
2022-05-11 14:50:00,226.12,226.12,225.69,225.7,7421.0,208.8684,208.8684,208.4712,208.4804,7421.0
2022-05-11 14:55:00,225.91,225.91,225.63,225.63,7193.0,208.6744,208.6744,208.4158,208.4158,7193.0
2022-05-11 15:00:00,225.6,225.76,225.51,225.57,4549.0,208.3881,208.5359,208.3049,208.3604,4549.0
2022-05-11 15:05:00,225.73,226.07,225.57,226.03,6731.0,208.5082,208.8222,208.3604,208.7853,6731.0
2022-05-11 15:10:00,226.11,226.11,225.76,225.76,6099.0,208.8592,208.8592,208.5359,208.5359,6099.0
2022-05-11 15:15:00,225.82,226.06,225.49,225.93,4706.0,208.5913,208.813,208.2865,208.6929,4706.0
2022-05-11 15:20:00,225.93,226.1,225.69,225.86,2200.0,208.6929,208.8499,208.4712,208.6282,2200.0
2022-05-11 15:25:00,225.82,226.09,225.7,225.76,3356.0,208.5913,208.8407,208.4804,208.5359,3356.0
2022-05-11 15:30:00,225.82,226.0,225.69,225.69,8592.0,208.5913,208.7576,208.4712,208.4712,8592.0
2022-05-11 15:35:00,225.68,225.68,225.17,225.24,7858.0,208.462,208.462,207.9909,208.0555,7858.0
2022-05-11 15:40:00,225.22,225.42,225.0,225.04,11430.0,208.0371,208.2218,207.8339,207.8708,11430.0
2022-05-11 15:45:00,225.06,225.16,224.79,224.8,12327.0,207.8893,207.9816,207.6399,207.6491,12327.0
2022-05-11 15:50:00,225.02,225.45,224.67,224.9,17616.0,207.8523,208.2495,207.529,207.7415,17616.0
2022-05-11 15:55:00,225.0,225.1,224.61,224.63,52827.0,207.8339,207.9262,207.4736,207.4921,52827.0
2022-05-12 09:30:00,224.0,225.76,224.0,225.44,31286.0,206.9101,208.5359,206.9101,208.2403,31286.0
2022-05-12 09:35:00,225.44,225.84,224.65,225.38,18471.0,208.2403,208.6098,207.5106,208.1849,18471.0
2022-05-12 09:40:00,225.28,225.37,224.76,225.14,5728.0,208.0925,208.1756,207.6122,207.9632,5728.0
2022-05-12 09:45:00,225.17,225.5,224.97,225.33,10594.0,207.9909,208.2957,207.8061,208.1387,10594.0
2022-05-12 09:50:00,225.11,225.64,224.76,225.11,19295.0,207.9355,208.425,207.6122,207.9355,19295.0
2022-05-12 09:55:00,224.98,225.4,224.62,224.98,9436.0,207.8154,208.2033,207.4828,207.8154,9436.0
2022-05-12 10:00:00,225.02,225.49,224.25,224.39,13210.0,207.8523,208.2865,207.1411,207.2704,13210.0
2022-05-12 10:05:00,224.29,225.31,224.29,225.29,11299.0,207.178,208.1202,207.178,208.1017,11299.0
2022-05-12 10:10:00,225.3,225.6,224.46,225.23,10059.0,208.111,208.3881,207.3351,208.0463,10059.0
2022-05-12 10:15:00,225.32,225.35,224.6,224.72,5202.0,208.1294,208.1571,207.4644,207.5752,5202.0
2022-05-12 10:20:00,224.82,225.16,224.31,225.12,8251.0,207.6676,207.9816,207.1965,207.9447,8251.0
2022-05-12 10:25:00,225.14,225.17,224.3,224.31,7193.0,207.9632,207.9909,207.1873,207.1965,7193.0
2022-05-12 10:30:00,224.04,224.21,223.71,223.91,10433.0,206.9471,207.1041,206.6423,206.827,10433.0
2022-05-12 10:35:00,223.94,224.64,223.84,224.24,5754.0,206.8547,207.5013,206.7624,207.1318,5754.0
2022-05-12 10:40:00,224.28,224.43,223.75,224.0,5377.0,207.1688,207.3073,206.6792,206.9101,5377.0
2022-05-12 10:45:00,224.03,224.72,224.02,224.15,9715.0,206.9379,207.5752,206.9286,207.0487,9715.0
2022-05-12 10:50:00,224.04,224.26,223.48,223.71,7719.0,206.9471,207.1503,206.4298,206.6423,7719.0
2022-05-12 10:55:00,223.78,224.32,223.72,224.02,7525.0,206.7069,207.2057,206.6515,206.9286,7525.0
2022-05-12 11:00:00,224.02,224.2,223.71,224.2,5602.0,206.9286,207.0949,206.6423,207.0949,5602.0
2022-05-12 11:05:00,224.13,224.51,224.08,224.26,4883.0,207.0302,207.3812,206.984,207.1503,4883.0
2022-05-12 11:10:00,224.2,224.25,223.75,223.92,6470.0,207.0949,207.1411,206.6792,206.8362,6470.0
2022-05-12 11:15:00,223.87,223.87,223.26,223.46,5479.0,206.7901,206.7901,206.2266,206.4113,5479.0
2022-05-12 11:20:00,223.45,223.59,223.34,223.43,5852.0,206.4021,206.5314,206.3005,206.3836,5852.0
2022-05-12 11:25:00,223.5,223.5,223.2,223.31,5551.0,206.4483,206.4483,206.1712,206.2728,5551.0
2022-05-12 11:30:00,223.27,223.48,223.02,223.27,5550.0,206.2358,206.4298,206.0049,206.2358,5550.0
2022-05-12 11:35:00,223.38,223.72,223.33,223.66,8425.0,206.3374,206.6515,206.2913,206.5961,8425.0
2022-05-12 11:40:00,223.5,223.5,222.49,222.7,6022.0,206.4483,206.4483,205.5153,205.7093,6022.0
2022-05-12 11:45:00,222.64,222.75,222.15,222.15,9852.0,205.6539,205.7555,205.2013,205.2013,9852.0
2022-05-12 11:50:00,222.13,222.28,221.75,221.89,11683.0,205.1828,205.3214,204.8318,204.9611,11683.0
2022-05-12 11:55:00,221.86,222.38,221.86,222.23,10555.0,204.9334,205.4137,204.9334,205.2752,10555.0
2022-05-12 12:00:00,222.28,222.78,222.17,222.66,5086.0,205.3214,205.7832,205.2198,205.6724,5086.0
2022-05-12 12:05:00,222.77,222.8,222.43,222.59,8292.0,205.774,205.8017,205.4599,205.6077,8292.0
2022-05-12 12:10:00,222.48,222.74,222.48,222.59,6295.0,205.5061,205.7463,205.5061,205.6077,6295.0
2022-05-12 12:15:00,222.57,222.85,222.55,222.81,14247.0,205.5892,205.8479,205.5708,205.8109,14247.0
2022-05-12 12:20:00,222.79,222.92,222.4,222.5,9072.0,205.7925,205.9125,205.4322,205.5246,9072.0
2022-05-12 12:25:00,222.45,222.63,222.41,222.43,12221.0,205.4784,205.6447,205.4415,205.4599,12221.0
2022-05-12 12:30:00,222.42,222.68,222.34,222.39,7870.0,205.4507,205.6909,205.3768,205.423,7870.0
2022-05-12 12:35:00,222.43,222.79,222.41,222.64,7187.0,205.4599,205.7925,205.4415,205.6539,7187.0
2022-05-12 12:40:00,222.57,222.86,222.05,222.81,5806.0,205.5892,205.8571,205.1089,205.8109,5806.0
2022-05-12 12:45:00,222.84,222.87,222.34,222.47,6811.0,205.8386,205.8664,205.3768,205.4969,6811.0
2022-05-12 12:50:00,222.54,222.74,222.53,222.56,5443.0,205.5615,205.7463,205.5523,205.58,5443.0
2022-05-12 12:55:00,222.53,222.74,222.28,222.3,7411.0,205.5523,205.7463,205.3214,205.3398,7411.0
2022-05-12 13:00:00,222.27,222.56,222.13,222.43,5021.0,205.3121,205.58,205.1828,205.4599,5021.0
2022-05-12 13:05:00,222.36,222.54,222.32,222.42,3546.0,205.3953,205.5615,205.3583,205.4507,3546.0
2022-05-12 13:10:00,222.45,222.66,222.33,222.35,5570.0,205.4784,205.6724,205.3676,205.386,5570.0
2022-05-12 13:15:00,222.42,222.64,222.18,222.23,3767.0,205.4507,205.6539,205.229,205.2752,3767.0
2022-05-12 13:20:00,222.22,222.48,222.12,222.4,6773.0,205.2659,205.5061,205.1736,205.4322,6773.0
2022-05-12 13:25:00,222.45,222.51,222.05,222.06,4147.0,205.4784,205.5338,205.1089,205.1182,4147.0
2022-05-12 13:30:00,222.02,222.31,221.87,222.17,8894.0,205.0812,205.3491,204.9427,205.2198,8894.0
2022-05-12 13:35:00,222.12,222.3,221.94,222.2,4899.0,205.1736,205.3398,205.0073,205.2475,4899.0
2022-05-12 13:40:00,222.21,222.3,221.91,222.01,6160.0,205.2567,205.3398,204.9796,205.072,6160.0
2022-05-12 13:45:00,222.05,222.05,221.63,221.91,4223.0,205.1089,205.1089,204.721,204.9796,4223.0
2022-05-12 13:50:00,221.87,222.16,221.87,221.94,10316.0,204.9427,205.2105,204.9427,205.0073,10316.0
2022-05-12 13:55:00,221.98,222.1,221.86,221.98,7316.0,205.0443,205.1551,204.9334,205.0443,7316.0
2022-05-12 14:00:00,221.99,222.15,221.92,222.06,9628.0,205.0535,205.2013,204.9888,205.1182,9628.0
2022-05-12 14:05:00,222.01,222.02,221.5,221.58,9367.0,205.072,205.0812,204.6009,204.6748,9367.0
2022-05-12 14:10:00,221.53,221.93,221.53,221.93,6157.0,204.6286,204.9981,204.6286,204.9981,6157.0
2022-05-12 14:15:00,221.87,221.95,221.74,221.95,8549.0,204.9427,205.0165,204.8226,205.0165,8549.0
2022-05-12 14:20:00,221.96,222.0,221.56,221.62,6025.0,205.0258,205.0627,204.6563,204.7117,6025.0
2022-05-12 14:25:00,221.62,221.68,221.28,221.43,7118.0,204.7117,204.7671,204.3977,204.5362,7118.0
2022-05-12 14:30:00,221.43,221.6,221.27,221.31,7470.0,204.5362,204.6933,204.3884,204.4254,7470.0
2022-05-12 14:35:00,221.28,221.43,221.17,221.17,3697.0,204.3977,204.5362,204.2961,204.2961,3697.0
2022-05-12 14:40:00,221.22,221.53,221.13,221.48,5853.0,204.3422,204.6286,204.2591,204.5824,5853.0
2022-05-12 14:45:00,221.51,221.53,221.27,221.27,5395.0,204.6101,204.6286,204.3884,204.3884,5395.0
2022-05-12 14:50:00,221.14,221.69,221.14,221.59,6234.0,204.2683,204.7764,204.2683,204.684,6234.0
2022-05-12 14:55:00,221.59,221.72,221.29,221.34,5744.0,204.684,204.8041,204.4069,204.4531,5744.0
2022-05-12 15:00:00,221.4,221.59,221.35,221.52,8075.0,204.5085,204.684,204.4623,204.6194,8075.0
2022-05-12 15:05:00,221.52,221.53,221.13,221.13,5204.0,204.6194,204.6286,204.2591,204.2591,5204.0
2022-05-12 15:10:00,221.21,221.32,221.01,221.26,9962.0,204.333,204.4346,204.1483,204.3792,9962.0
2022-05-12 15:15:00,221.24,221.69,221.19,221.49,12663.0,204.3607,204.7764,204.3145,204.5916,12663.0
2022-05-12 15:20:00,221.49,222.02,221.36,221.69,40021.0,204.5916,205.0812,204.4716,204.7764,40021.0
2022-05-12 15:25:00,221.69,222.03,221.3,221.3,16561.0,204.7764,205.0904,204.4161,204.4161,16561.0
2022-05-12 15:30:00,221.28,221.82,221.28,221.39,13068.0,204.3977,204.8965,204.3977,204.4993,13068.0
2022-05-12 15:35:00,221.41,221.77,221.25,221.71,17362.0,204.5177,204.8503,204.37,204.7949,17362.0
2022-05-12 15:40:00,221.77,222.19,221.71,221.83,17483.0,204.8503,205.2382,204.7949,204.9057,17483.0
2022-05-12 15:45:00,221.84,222.24,221.79,221.95,23805.0,204.9149,205.2844,204.8688,205.0165,23805.0
2022-05-12 15:50:00,222.0,222.5,221.69,221.7,49672.0,205.0627,205.5246,204.7764,204.7856,49672.0
2022-05-12 15:55:00,221.69,222.55,221.69,222.53,77701.0,204.7764,205.5708,204.7764,205.5523,77701.0
2022-05-13 09:30:00,223.44,223.84,222.8,223.8,17878.0,206.3929,206.7624,205.8017,206.7254,17878.0
2022-05-13 09:35:00,223.51,224.11,223.51,223.75,7539.0,206.4575,207.0118,206.4575,206.6792,7539.0
2022-05-13 09:40:00,223.6,224.05,222.96,223.3,22594.0,206.5407,206.9563,205.9495,206.2636,22594.0
2022-05-13 09:45:00,222.95,222.95,221.69,221.97,6903.0,205.9403,205.9403,204.7764,205.035,6903.0
2022-05-13 09:50:00,221.86,222.22,221.34,222.2,9747.0,204.9334,205.2659,204.4531,205.2475,9747.0
2022-05-13 09:55:00,222.36,223.17,221.77,223.15,10815.0,205.3953,206.1435,204.8503,206.125,10815.0
2022-05-13 10:00:00,222.92,223.2,222.5,223.05,8255.0,205.9125,206.1712,205.5246,206.0326,8255.0
2022-05-13 10:05:00,222.85,222.97,222.63,222.74,1706.0,205.8479,205.9587,205.6447,205.7463,1706.0
2022-05-13 10:10:00,222.94,223.29,222.92,223.2,5659.0,205.931,206.2543,205.9125,206.1712,5659.0
2022-05-13 10:15:00,223.3,223.48,223.04,223.39,4263.0,206.2636,206.4298,206.0234,206.3467,4263.0
2022-05-13 10:20:00,223.4,224.2,223.36,223.97,6904.0,206.3559,207.0949,206.319,206.8824,6904.0
2022-05-13 10:25:00,223.96,224.62,223.89,224.49,4915.0,206.8732,207.4828,206.8085,207.3628,4915.0
2022-05-13 10:30:00,224.46,224.8,224.2,224.2,11365.0,207.3351,207.6491,207.0949,207.0949,11365.0
2022-05-13 10:35:00,224.27,224.44,224.21,224.3,4803.0,207.1595,207.3166,207.1041,207.1873,4803.0
2022-05-13 10:40:00,224.27,224.3,223.9,224.15,8272.0,207.1595,207.1873,206.8178,207.0487,8272.0
2022-05-13 10:45:00,224.24,224.63,224.23,224.57,7796.0,207.1318,207.4921,207.1226,207.4367,7796.0
2022-05-13 10:50:00,224.48,224.91,224.4,224.91,5134.0,207.3535,207.7507,207.2796,207.7507,5134.0
2022-05-13 10:55:00,224.88,225.0,224.78,224.88,7130.0,207.723,207.8339,207.6306,207.723,7130.0
2022-05-13 11:00:00,224.83,225.14,224.83,224.98,7799.0,207.6768,207.9632,207.6768,207.8154,7799.0
2022-05-13 11:05:00,224.98,224.98,224.55,224.92,7101.0,207.8154,207.8154,207.4182,207.76,7101.0
2022-05-13 11:10:00,224.91,224.98,224.73,224.83,7567.0,207.7507,207.8154,207.5845,207.6768,7567.0
2022-05-13 11:15:00,224.83,224.95,224.58,224.58,4853.0,207.6768,207.7877,207.4459,207.4459,4853.0
2022-05-13 11:20:00,224.56,224.68,224.45,224.5,7099.0,207.4274,207.5383,207.3258,207.372,7099.0
2022-05-13 11:25:00,224.37,224.45,224.18,224.35,6712.0,207.2519,207.3258,207.0764,207.2334,6712.0
2022-05-13 11:30:00,224.38,224.84,224.35,224.78,3334.0,207.2612,207.6861,207.2334,207.6306,3334.0
2022-05-13 11:35:00,224.74,224.89,224.67,224.82,3379.0,207.5937,207.7322,207.529,207.6676,3379.0
2022-05-13 11:40:00,224.73,224.73,224.33,224.49,5423.0,207.5845,207.5845,207.215,207.3628,5423.0
2022-05-13 11:45:00,224.58,224.58,224.27,224.42,1387.0,207.4459,207.4459,207.1595,207.2981,1387.0
2022-05-13 11:50:00,224.38,224.79,224.36,224.78,7307.0,207.2612,207.6399,207.2427,207.6306,7307.0
2022-05-13 11:55:00,224.76,224.89,224.73,224.89,2257.0,207.6122,207.7322,207.5845,207.7322,2257.0
2022-05-13 12:00:00,224.85,224.85,224.51,224.66,5678.0,207.6953,207.6953,207.3812,207.5198,5678.0
2022-05-13 12:05:00,224.64,225.19,224.62,225.19,3940.0,207.5013,208.0094,207.4828,208.0094,3940.0
2022-05-13 12:10:00,225.13,225.14,224.98,225.09,2127.0,207.9539,207.9632,207.8154,207.917,2127.0
2022-05-13 12:15:00,224.94,224.98,224.86,224.91,2396.0,207.7784,207.8154,207.7045,207.7507,2396.0
2022-05-13 12:20:00,224.92,225.02,224.8,224.85,2674.0,207.76,207.8523,207.6491,207.6953,2674.0
2022-05-13 12:25:00,224.9,225.04,224.76,225.04,4478.0,207.7415,207.8708,207.6122,207.8708,4478.0
2022-05-13 12:30:00,225.02,225.15,224.9,224.9,2177.0,207.8523,207.9724,207.7415,207.7415,2177.0
2022-05-13 12:35:00,224.8,225.07,224.78,224.91,2111.0,207.6491,207.8985,207.6306,207.7507,2111.0
2022-05-13 12:40:00,224.85,224.97,224.7,224.7,2410.0,207.6953,207.8061,207.5567,207.5567,2410.0
2022-05-13 12:45:00,224.66,224.79,224.53,224.66,5859.0,207.5198,207.6399,207.3997,207.5198,5859.0
2022-05-13 12:50:00,224.67,224.67,224.46,224.53,5379.0,207.529,207.529,207.3351,207.3997,5379.0
2022-05-13 12:55:00,224.64,224.83,224.63,224.83,3723.0,207.5013,207.6768,207.4921,207.6768,3723.0
2022-05-13 13:00:00,224.91,224.95,224.8,224.82,2800.0,207.7507,207.7877,207.6491,207.6676,2800.0
2022-05-13 13:05:00,224.85,224.87,224.6,224.61,2326.0,207.6953,207.7138,207.4644,207.4736,2326.0
2022-05-13 13:10:00,224.57,224.69,224.52,224.58,3783.0,207.4367,207.5475,207.3905,207.4459,3783.0
2022-05-13 13:15:00,224.64,224.7,224.53,224.66,2447.0,207.5013,207.5567,207.3997,207.5198,2447.0
2022-05-13 13:20:00,224.6,224.65,224.56,224.65,2700.0,207.4644,207.5106,207.4274,207.5106,2700.0
2022-05-13 13:25:00,224.62,224.7,224.39,224.39,2788.0,207.4828,207.5567,207.2704,207.2704,2788.0
2022-05-13 13:30:00,224.36,224.55,224.31,224.55,3322.0,207.2427,207.4182,207.1965,207.4182,3322.0
2022-05-13 13:35:00,224.51,224.7,224.41,224.57,3689.0,207.3812,207.5567,207.2889,207.4367,3689.0
2022-05-13 13:40:00,224.49,224.51,224.07,224.2,3048.0,207.3628,207.3812,206.9748,207.0949,3048.0
2022-05-13 13:45:00,224.15,224.5,224.13,224.5,4549.0,207.0487,207.372,207.0302,207.372,4549.0
2022-05-13 13:50:00,224.48,224.67,224.33,224.33,4607.0,207.3535,207.529,207.215,207.215,4607.0
2022-05-13 13:55:00,224.3,224.3,224.01,224.06,4726.0,207.1873,207.1873,206.9194,206.9656,4726.0
2022-05-13 14:00:00,223.85,223.92,223.33,223.34,3932.0,206.7716,206.8362,206.2913,206.3005,3932.0
2022-05-13 14:05:00,223.33,223.9,223.27,223.9,10043.0,206.2913,206.8178,206.2358,206.8178,10043.0
2022-05-13 14:10:00,223.98,224.04,223.72,223.8,4313.0,206.8917,206.9471,206.6515,206.7254,4313.0
2022-05-13 14:15:00,223.74,223.98,223.59,223.98,3911.0,206.67,206.8917,206.5314,206.8917,3911.0
2022-05-13 14:20:00,223.89,224.07,223.75,223.89,3306.0,206.8085,206.9748,206.6792,206.8085,3306.0
2022-05-13 14:25:00,223.93,223.93,223.78,223.89,1300.0,206.8455,206.8455,206.7069,206.8085,1300.0
2022-05-13 14:30:00,223.98,224.38,223.98,224.23,3863.0,206.8917,207.2612,206.8917,207.1226,3863.0
2022-05-13 14:35:00,224.21,224.21,224.07,224.08,1884.0,207.1041,207.1041,206.9748,206.984,1884.0
2022-05-13 14:40:00,224.15,224.48,224.15,224.46,3034.0,207.0487,207.3535,207.0487,207.3351,3034.0
2022-05-13 14:45:00,224.41,224.41,224.0,224.15,2615.0,207.2889,207.2889,206.9101,207.0487,2615.0
2022-05-13 14:50:00,224.09,224.62,224.06,224.62,4892.0,206.9933,207.4828,206.9656,207.4828,4892.0
2022-05-13 14:55:00,224.63,224.7,224.57,224.61,3619.0,207.4921,207.5567,207.4367,207.4736,3619.0
2022-05-13 15:00:00,224.6,224.83,224.6,224.77,2465.0,207.4644,207.6768,207.4644,207.6214,2465.0
2022-05-13 15:05:00,224.79,225.0,224.79,224.91,3967.0,207.6399,207.8339,207.6399,207.7507,3967.0
2022-05-13 15:10:00,224.91,225.05,224.91,225.05,7125.0,207.7507,207.88,207.7507,207.88,7125.0
2022-05-13 15:15:00,225.0,225.23,224.98,225.15,4598.0,207.8339,208.0463,207.8154,207.9724,4598.0
2022-05-13 15:20:00,225.11,225.35,225.09,225.3,4666.0,207.9355,208.1571,207.917,208.111,4666.0
2022-05-13 15:25:00,225.21,225.43,225.21,225.35,3742.0,208.0278,208.231,208.0278,208.1571,3742.0
2022-05-13 15:30:00,225.4,225.48,225.27,225.4,12226.0,208.2033,208.2772,208.0833,208.2033,12226.0
2022-05-13 15:35:00,225.39,226.21,225.34,225.89,36708.0,208.1941,208.9515,208.1479,208.656,36708.0
2022-05-13 15:40:00,225.85,226.26,225.84,225.95,56320.0,208.619,208.9977,208.6098,208.7114,56320.0
2022-05-13 15:45:00,226.04,226.19,225.45,225.6,12673.0,208.7945,208.9331,208.2495,208.3881,12673.0
2022-05-13 15:50:00,225.75,226.13,225.36,226.05,28831.0,208.5266,208.8776,208.1664,208.8037,28831.0
2022-05-13 15:55:00,226.05,226.14,225.61,225.98,114712.0,208.8037,208.8869,208.3973,208.7391,114712.0
2022-05-16 09:30:00,227.14,228.26,226.71,227.91,36936.0,209.8106,210.8451,209.4134,210.5218,36936.0
2022-05-16 09:35:00,227.89,228.26,226.84,227.43,6675.0,210.5034,210.8451,209.5335,210.0785,6675.0
2022-05-16 09:40:00,227.1,227.1,225.85,226.09,5858.0,209.7736,209.7736,208.619,208.8407,5858.0
2022-05-16 09:45:00,226.14,226.52,226.0,226.2,5014.0,208.8869,209.2379,208.7576,208.9423,5014.0
2022-05-16 09:50:00,226.12,226.22,225.81,226.12,3883.0,208.8684,208.9608,208.5821,208.8684,3883.0
2022-05-16 09:55:00,226.13,226.36,225.79,226.36,5432.0,208.8776,209.0901,208.5636,209.0901,5432.0
2022-05-16 10:00:00,226.36,227.21,226.36,226.65,9889.0,209.0901,209.8752,209.0901,209.358,9889.0
2022-05-16 10:05:00,226.5,226.59,226.08,226.2,6401.0,209.2194,209.3025,208.8315,208.9423,6401.0
2022-05-16 10:10:00,226.38,226.55,226.11,226.31,4052.0,209.1086,209.2656,208.8592,209.0439,4052.0
2022-05-16 10:15:00,226.36,226.36,225.57,225.64,4257.0,209.0901,209.0901,208.3604,208.425,4257.0
2022-05-16 10:20:00,225.98,226.34,225.63,225.77,5404.0,208.7391,209.0716,208.4158,208.5451,5404.0
2022-05-16 10:25:00,225.83,226.2,225.83,226.08,3597.0,208.6005,208.9423,208.6005,208.8315,3597.0
2022-05-16 10:30:00,226.08,226.39,226.02,226.15,3713.0,208.8315,209.1178,208.776,208.8961,3713.0
2022-05-16 10:35:00,226.37,226.6,226.13,226.6,4403.0,209.0993,209.3118,208.8776,209.3118,4403.0
2022-05-16 10:40:00,226.68,227.09,226.66,226.92,7648.0,209.3857,209.7644,209.3672,209.6074,7648.0
2022-05-16 10:45:00,226.98,227.02,226.56,226.73,7517.0,209.6628,209.6997,209.2748,209.4319,7517.0
2022-05-16 10:50:00,226.66,227.02,226.64,226.85,6462.0,209.3672,209.6997,209.3487,209.5427,6462.0
2022-05-16 10:55:00,226.81,227.31,226.78,227.28,7505.0,209.5058,209.9676,209.478,209.9399,7505.0
2022-05-16 11:00:00,227.25,227.51,227.05,227.07,7917.0,209.9122,210.1524,209.7274,209.7459,7917.0
2022-05-16 11:05:00,227.05,227.1,226.76,226.99,2483.0,209.7274,209.7736,209.4596,209.672,2483.0
2022-05-16 11:10:00,227.24,227.25,226.74,226.74,7323.0,209.903,209.9122,209.4411,209.4411,7323.0
2022-05-16 11:15:00,226.79,226.9,226.72,226.73,5391.0,209.4873,209.5889,209.4226,209.4319,5391.0
2022-05-16 11:20:00,226.8,227.5,226.79,227.34,10099.0,209.4965,210.1431,209.4873,209.9953,10099.0
2022-05-16 11:25:00,227.38,227.45,227.19,227.19,3738.0,210.0323,210.0969,209.8568,209.8568,3738.0
2022-05-16 11:30:00,227.19,227.52,227.15,227.52,10243.0,209.8568,210.1616,209.8198,210.1616,10243.0
2022-05-16 11:35:00,227.6,227.6,227.33,227.45,5008.0,210.2355,210.2355,209.9861,210.0969,5008.0
2022-05-16 11:40:00,227.55,227.64,227.35,227.51,5908.0,210.1893,210.2724,210.0046,210.1524,5908.0
2022-05-16 11:45:00,227.49,227.55,227.32,227.42,1774.0,210.1339,210.1893,209.9769,210.0692,1774.0
2022-05-16 11:50:00,227.47,227.56,227.45,227.5,2001.0,210.1154,210.1985,210.0969,210.1431,2001.0
2022-05-16 11:55:00,227.49,227.52,227.21,227.26,7829.0,210.1339,210.1616,209.8752,209.9214,7829.0
2022-05-16 12:00:00,227.22,227.33,227.22,227.29,2387.0,209.8845,209.9861,209.8845,209.9491,2387.0
2022-05-16 12:05:00,227.2,227.34,227.06,227.15,5305.0,209.866,209.9953,209.7367,209.8198,5305.0
2022-05-16 12:10:00,227.07,227.15,227.0,227.0,3415.0,209.7459,209.8198,209.6813,209.6813,3415.0
2022-05-16 12:15:00,227.04,227.27,227.0,227.23,10741.0,209.7182,209.9307,209.6813,209.8937,10741.0
2022-05-16 12:20:00,227.19,227.42,227.15,227.42,9320.0,209.8568,210.0692,209.8198,210.0692,9320.0
2022-05-16 12:25:00,227.51,227.82,227.47,227.82,2507.0,210.1524,210.4387,210.1154,210.4387,2507.0
2022-05-16 12:30:00,227.84,228.25,227.79,228.25,2475.0,210.4572,210.8359,210.411,210.8359,2475.0
2022-05-16 12:35:00,228.26,228.37,228.17,228.19,5171.0,210.8451,210.9467,210.762,210.7805,5171.0
2022-05-16 12:40:00,228.15,228.3,228.02,228.11,4865.0,210.7435,210.8821,210.6234,210.7066,4865.0
2022-05-16 12:45:00,228.02,228.69,228.0,228.69,7094.0,210.6234,211.2423,210.605,211.2423,7094.0
2022-05-16 12:50:00,228.61,228.61,228.41,228.48,4983.0,211.1684,211.1684,210.9837,211.0483,4983.0
2022-05-16 12:55:00,228.55,228.64,228.44,228.63,1984.0,211.113,211.1961,211.0114,211.1869,1984.0
2022-05-16 13:00:00,228.56,228.64,228.5,228.57,1794.0,211.1222,211.1961,211.0668,211.1315,1794.0
2022-05-16 13:05:00,228.53,228.64,228.42,228.46,2893.0,211.0945,211.1961,210.9929,211.0299,2893.0
2022-05-16 13:10:00,228.43,228.53,228.35,228.44,2201.0,211.0022,211.0945,210.9283,211.0114,2201.0
2022-05-16 13:15:00,228.41,228.54,228.33,228.35,3574.0,210.9837,211.1038,210.9098,210.9283,3574.0
2022-05-16 13:20:00,228.4,228.66,228.39,228.58,2711.0,210.9745,211.2146,210.9652,211.1407,2711.0
2022-05-16 13:25:00,228.57,228.64,228.48,228.63,1983.0,211.1315,211.1961,211.0483,211.1869,1983.0
2022-05-16 13:30:00,228.69,229.08,228.59,229.08,5105.0,211.2423,211.6026,211.15,211.6026,5105.0
2022-05-16 13:35:00,229.05,229.1,228.76,228.76,3797.0,211.5749,211.621,211.307,211.307,3797.0
2022-05-16 13:40:00,228.77,228.93,228.75,228.93,2800.0,211.3162,211.464,211.2977,211.464,2800.0
2022-05-16 13:45:00,229.0,229.0,228.58,228.6,2114.0,211.5287,211.5287,211.1407,211.1592,2114.0
2022-05-16 13:50:00,228.66,228.84,228.63,228.63,4454.0,211.2146,211.3809,211.1869,211.1869,4454.0
2022-05-16 13:55:00,228.76,228.9,228.73,228.81,3236.0,211.307,211.4363,211.2793,211.3532,3236.0
2022-05-16 14:00:00,228.87,228.96,228.79,228.8,2533.0,211.4086,211.4917,211.3347,211.3439,2533.0
2022-05-16 14:05:00,228.85,228.94,228.68,228.74,4311.0,211.3901,211.4733,211.2331,211.2885,4311.0
2022-05-16 14:10:00,228.8,228.8,228.62,228.64,3153.0,211.3439,211.3439,211.1777,211.1961,3153.0
2022-05-16 14:15:00,228.63,228.81,228.63,228.74,4115.0,211.1869,211.3532,211.1869,211.2885,4115.0
2022-05-16 14:20:00,228.75,228.9,228.67,228.85,2759.0,211.2977,211.4363,211.2239,211.3901,2759.0
2022-05-16 14:25:00,228.82,229.01,228.71,228.96,5784.0,211.3624,211.5379,211.2608,211.4917,5784.0
2022-05-16 14:30:00,229.0,229.06,228.91,228.97,4029.0,211.5287,211.5841,211.4455,211.501,4029.0
2022-05-16 14:35:00,228.95,229.0,228.94,228.97,2979.0,211.4825,211.5287,211.4733,211.501,2979.0
2022-05-16 14:40:00,228.99,229.08,228.87,228.93,3937.0,211.5194,211.6026,211.4086,211.464,3937.0
2022-05-16 14:45:00,228.86,228.91,228.75,228.8,3348.0,211.3994,211.4455,211.2977,211.3439,3348.0
2022-05-16 14:50:00,228.8,229.2,228.8,229.07,3668.0,211.3439,211.7134,211.3439,211.5933,3668.0
2022-05-16 14:55:00,229.06,229.27,229.03,229.18,6878.0,211.5841,211.7781,211.5564,211.6949,6878.0
2022-05-16 15:00:00,229.22,229.24,229.05,229.14,5273.0,211.7319,211.7504,211.5749,211.658,5273.0
2022-05-16 15:05:00,229.22,229.23,229.05,229.06,4356.0,211.7319,211.7411,211.5749,211.5841,4356.0
2022-05-16 15:10:00,229.04,229.04,228.8,228.83,3838.0,211.5656,211.5656,211.3439,211.3716,3838.0
2022-05-16 15:15:00,228.85,228.93,228.66,228.85,4151.0,211.3901,211.464,211.2146,211.3901,4151.0
2022-05-16 15:20:00,228.76,228.76,228.46,228.59,3201.0,211.307,211.307,211.0299,211.15,3201.0
2022-05-16 15:25:00,228.61,228.71,228.49,228.49,5080.0,211.1684,211.2608,211.0576,211.0576,5080.0
2022-05-16 15:30:00,228.49,228.92,228.49,228.85,14276.0,211.0576,211.4548,211.0576,211.3901,14276.0
2022-05-16 15:35:00,228.81,229.14,228.72,228.99,17443.0,211.3532,211.658,211.27,211.5194,17443.0
2022-05-16 15:40:00,229.15,229.4,229.04,229.34,16423.0,211.6672,211.8982,211.5656,211.8427,16423.0
2022-05-16 15:45:00,229.31,229.35,229.06,229.13,11251.0,211.815,211.852,211.5841,211.6488,11251.0
2022-05-16 15:50:00,229.16,229.64,229.15,229.51,31197.0,211.6765,212.1198,211.6672,211.9998,31197.0
2022-05-16 15:55:00,229.48,229.52,229.07,229.38,50230.0,211.9721,212.009,211.5933,211.8797,50230.0
2022-05-17 09:30:00,228.83,229.0,224.76,225.3,42674.0,211.3716,211.5287,207.6122,208.111,42674.0
2022-05-17 09:35:00,225.46,225.84,223.35,223.51,22351.0,208.2588,208.6098,206.3097,206.4575,22351.0
2022-05-17 09:40:00,223.5,223.84,222.24,222.62,12591.0,206.4483,206.7624,205.2844,205.6354,12591.0
2022-05-17 09:45:00,222.74,223.35,222.49,223.0,12951.0,205.7463,206.3097,205.5153,205.9864,12951.0
2022-05-17 09:50:00,223.0,223.3,222.72,223.25,25690.0,205.9864,206.2636,205.7278,206.2174,25690.0
2022-05-17 09:55:00,223.33,224.04,223.2,224.03,8229.0,206.2913,206.9471,206.1712,206.9379,8229.0
2022-05-17 10:00:00,224.12,225.01,224.0,224.74,14910.0,207.021,207.8431,206.9101,207.5937,14910.0
2022-05-17 10:05:00,224.66,225.42,224.66,225.19,8645.0,207.5198,208.2218,207.5198,208.0094,8645.0
2022-05-17 10:10:00,225.37,226.43,225.37,226.37,9484.0,208.1756,209.1548,208.1756,209.0993,9484.0
2022-05-17 10:15:00,226.39,226.48,226.1,226.18,8534.0,209.1178,209.2009,208.8499,208.9238,8534.0
2022-05-17 10:20:00,226.14,226.23,225.9,225.91,4225.0,208.8869,208.97,208.6652,208.6744,4225.0
2022-05-17 10:25:00,226.01,226.51,225.98,226.36,4616.0,208.7668,209.2286,208.7391,209.0901,4616.0
2022-05-17 10:30:00,226.44,226.63,226.05,226.11,5166.0,209.164,209.3395,208.8037,208.8592,5166.0
2022-05-17 10:35:00,226.31,227.0,226.29,227.0,6519.0,209.0439,209.6813,209.0254,209.6813,6519.0
2022-05-17 10:40:00,227.09,227.22,226.67,226.81,4300.0,209.7644,209.8845,209.3764,209.5058,4300.0
2022-05-17 10:45:00,226.72,227.42,226.54,227.42,19558.0,209.4226,210.0692,209.2564,210.0692,19558.0
2022-05-17 10:50:00,227.4,227.99,227.34,227.97,8095.0,210.0507,210.5957,209.9953,210.5773,8095.0
2022-05-17 10:55:00,228.09,228.54,227.88,228.01,15329.0,210.6881,211.1038,210.4941,210.6142,15329.0
2022-05-17 11:00:00,228.0,228.37,227.54,227.91,16540.0,210.605,210.9467,210.1801,210.5218,16540.0
2022-05-17 11:05:00,227.91,228.03,227.55,227.63,6995.0,210.5218,210.6327,210.1893,210.2632,6995.0
2022-05-17 11:10:00,227.62,227.62,227.25,227.55,3122.0,210.254,210.254,209.9122,210.1893,3122.0
2022-05-17 11:15:00,227.53,227.53,227.0,227.1,4444.0,210.1708,210.1708,209.6813,209.7736,4444.0
2022-05-17 11:20:00,227.23,227.35,227.0,227.09,3565.0,209.8937,210.0046,209.6813,209.7644,3565.0
2022-05-17 11:25:00,226.93,227.35,226.92,227.26,3177.0,209.6166,210.0046,209.6074,209.9214,3177.0
2022-05-17 11:30:00,227.35,227.4,227.14,227.2,4249.0,210.0046,210.0507,209.8106,209.866,4249.0
2022-05-17 11:35:00,227.14,227.17,226.76,226.98,4387.0,209.8106,209.8383,209.4596,209.6628,4387.0
2022-05-17 11:40:00,226.84,226.84,226.6,226.65,5518.0,209.5335,209.5335,209.3118,209.358,5518.0
2022-05-17 11:45:00,226.56,226.79,226.38,226.51,4409.0,209.2748,209.4873,209.1086,209.2286,4409.0
2022-05-17 11:50:00,226.57,226.93,226.38,226.84,3467.0,209.2841,209.6166,209.1086,209.5335,3467.0
2022-05-17 11:55:00,226.81,226.9,226.65,226.84,5795.0,209.5058,209.5889,209.358,209.5335,5795.0
2022-05-17 12:00:00,226.94,227.06,226.81,227.06,4747.0,209.6258,209.7367,209.5058,209.7367,4747.0
2022-05-17 12:05:00,226.89,227.29,226.87,227.29,6279.0,209.5797,209.9491,209.5612,209.9491,6279.0
2022-05-17 12:10:00,227.22,227.25,227.0,227.15,3730.0,209.8845,209.9122,209.6813,209.8198,3730.0
2022-05-17 12:15:00,227.17,227.25,227.06,227.2,4091.0,209.8383,209.9122,209.7367,209.866,4091.0
2022-05-17 12:20:00,227.2,227.26,226.91,226.92,3403.0,209.866,209.9214,209.5981,209.6074,3403.0
2022-05-17 12:25:00,226.9,226.93,226.75,226.75,3864.0,209.5889,209.6166,209.4503,209.4503,3864.0
2022-05-17 12:30:00,226.83,226.84,226.57,226.66,3312.0,209.5242,209.5335,209.2841,209.3672,3312.0
2022-05-17 12:35:00,226.71,226.73,226.6,226.71,2418.0,209.4134,209.4319,209.3118,209.4134,2418.0
2022-05-17 12:40:00,226.62,226.78,226.57,226.78,2372.0,209.3303,209.478,209.2841,209.478,2372.0
2022-05-17 12:45:00,226.88,227.34,226.88,227.34,4606.0,209.5704,209.9953,209.5704,209.9953,4606.0
2022-05-17 12:50:00,227.3,227.3,226.94,226.97,2095.0,209.9584,209.9584,209.6258,209.6536,2095.0
2022-05-17 12:55:00,226.92,227.02,226.86,226.9,2093.0,209.6074,209.6997,209.5519,209.5889,2093.0
2022-05-17 13:00:00,226.85,226.9,226.63,226.9,4594.0,209.5427,209.5889,209.3395,209.5889,4594.0
2022-05-17 13:05:00,226.95,226.96,226.82,226.91,2738.0,209.6351,209.6443,209.515,209.5981,2738.0
2022-05-17 13:10:00,226.84,226.87,226.76,226.77,1456.0,209.5335,209.5612,209.4596,209.4688,1456.0
2022-05-17 13:15:00,226.77,226.99,226.68,226.69,3974.0,209.4688,209.672,209.3857,209.3949,3974.0
2022-05-17 13:20:00,226.65,226.65,226.23,226.23,4074.0,209.358,209.358,208.97,208.97,4074.0
2022-05-17 13:25:00,226.22,226.37,226.14,226.29,5521.0,208.9608,209.0993,208.8869,209.0254,5521.0
2022-05-17 13:30:00,226.27,226.34,225.89,225.95,3675.0,209.007,209.0716,208.656,208.7114,3675.0
2022-05-17 13:35:00,225.93,226.17,225.93,226.01,4785.0,208.6929,208.9146,208.6929,208.7668,4785.0
2022-05-17 13:40:00,226.05,226.38,226.05,226.13,14231.0,208.8037,209.1086,208.8037,208.8776,14231.0
2022-05-17 13:45:00,226.13,226.13,225.97,225.99,5177.0,208.8776,208.8776,208.7298,208.7483,5177.0
2022-05-17 13:50:00,226.0,226.35,225.99,226.21,6619.0,208.7576,209.0809,208.7483,208.9515,6619.0
2022-05-17 13:55:00,226.2,226.78,226.19,226.31,14925.0,208.9423,209.478,208.9331,209.0439,14925.0
2022-05-17 14:00:00,226.24,226.24,225.68,225.7,5655.0,208.9792,208.9792,208.462,208.4804,5655.0
2022-05-17 14:05:00,225.7,225.85,225.57,225.85,6143.0,208.4804,208.619,208.3604,208.619,6143.0
2022-05-17 14:10:00,225.75,225.79,225.13,225.14,5988.0,208.5266,208.5636,207.9539,207.9632,5988.0
2022-05-17 14:15:00,225.16,225.36,225.02,225.16,4833.0,207.9816,208.1664,207.8523,207.9816,4833.0
2022-05-17 14:20:00,225.2,225.2,224.53,224.94,5006.0,208.0186,208.0186,207.3997,207.7784,5006.0
2022-05-17 14:25:00,224.87,225.01,224.65,224.69,6778.0,207.7138,207.8431,207.5106,207.5475,6778.0
2022-05-17 14:30:00,224.7,224.74,224.38,224.38,10221.0,207.5567,207.5937,207.2612,207.2612,10221.0
2022-05-17 14:35:00,224.34,224.95,224.34,224.86,8784.0,207.2242,207.7877,207.2242,207.7045,8784.0
2022-05-17 14:40:00,224.93,225.24,224.85,225.21,15971.0,207.7692,208.0555,207.6953,208.0278,15971.0
2022-05-17 14:45:00,225.22,225.36,224.99,225.36,6797.0,208.0371,208.1664,207.8246,208.1664,6797.0
2022-05-17 14:50:00,225.32,225.32,224.94,225.0,7626.0,208.1294,208.1294,207.7784,207.8339,7626.0
2022-05-17 14:55:00,225.01,225.1,224.86,224.97,11903.0,207.8431,207.9262,207.7045,207.8061,11903.0
2022-05-17 15:00:00,225.06,225.29,225.03,225.13,13318.0,207.8893,208.1017,207.8616,207.9539,13318.0
2022-05-17 15:05:00,225.16,225.42,225.1,225.36,11123.0,207.9816,208.2218,207.9262,208.1664,11123.0
2022-05-17 15:10:00,225.33,225.4,225.06,225.19,11096.0,208.1387,208.2033,207.8893,208.0094,11096.0
2022-05-17 15:15:00,225.19,225.45,225.12,225.4,9089.0,208.0094,208.2495,207.9447,208.2033,9089.0
2022-05-17 15:20:00,225.38,225.45,225.16,225.17,8851.0,208.1849,208.2495,207.9816,207.9909,8851.0
2022-05-17 15:25:00,225.13,225.17,225.06,225.17,8603.0,207.9539,207.9909,207.8893,207.9909,8603.0
2022-05-17 15:30:00,225.14,225.14,224.78,224.93,13344.0,207.9632,207.9632,207.6306,207.7692,13344.0
2022-05-17 15:35:00,224.93,225.1,224.89,225.03,14381.0,207.7692,207.9262,207.7322,207.8616,14381.0
2022-05-17 15:40:00,224.94,225.46,224.92,225.25,14335.0,207.7784,208.2588,207.76,208.0648,14335.0
2022-05-17 15:45:00,225.22,225.3,225.02,225.07,21590.0,208.0371,208.111,207.8523,207.8985,21590.0
2022-05-17 15:50:00,225.14,225.4,225.04,225.21,30161.0,207.9632,208.2033,207.8708,208.0278,30161.0
2022-05-17 15:55:00,225.24,225.49,225.08,225.4,75606.0,208.0555,208.2865,207.9077,208.2033,75606.0
2022-05-18 09:30:00,224.72,225.09,223.52,223.87,16644.0,207.5752,207.917,206.4668,206.7901,16644.0
2022-05-18 09:35:00,223.83,224.19,223.4,223.4,6207.0,206.7531,207.0857,206.3559,206.3559,6207.0
2022-05-18 09:40:00,223.4,223.4,222.38,222.38,9235.0,206.3559,206.3559,205.4137,205.4137,9235.0
2022-05-18 09:45:00,222.45,222.49,220.9,220.96,9334.0,205.4784,205.5153,204.0467,204.1021,9334.0
2022-05-18 09:50:00,221.23,221.28,219.85,220.35,10221.0,204.3515,204.3977,203.0768,203.5386,10221.0
2022-05-18 09:55:00,220.27,220.69,219.73,220.44,17850.0,203.4647,203.8527,202.9659,203.6218,17850.0
2022-05-18 10:00:00,220.24,220.24,217.51,217.61,31798.0,203.437,203.437,200.9153,201.0077,31798.0
2022-05-18 10:05:00,217.53,217.54,216.82,217.01,10384.0,200.9338,200.943,200.2779,200.4534,10384.0
2022-05-18 10:10:00,217.04,217.61,216.9,217.08,14147.0,200.4812,201.0077,200.3518,200.5181,14147.0
2022-05-18 10:15:00,217.16,217.39,216.75,217.28,11734.0,200.592,200.8044,200.2133,200.7028,11734.0
2022-05-18 10:20:00,217.17,217.47,216.62,216.86,7414.0,200.6012,200.8783,200.0932,200.3149,7414.0
2022-05-18 10:25:00,217.07,217.07,216.4,216.65,5218.0,200.5089,200.5089,199.89,200.1209,5218.0
2022-05-18 10:30:00,216.62,216.79,215.94,216.13,11636.0,200.0932,200.2502,199.4651,199.6406,11636.0
2022-05-18 10:35:00,216.26,216.66,216.0,216.52,8301.0,199.7607,200.1301,199.5205,200.0008,8301.0
2022-05-18 10:40:00,216.36,216.74,216.24,216.25,16556.0,199.853,200.204,199.7422,199.7514,16556.0
2022-05-18 10:45:00,216.09,216.25,215.76,215.93,10639.0,199.6036,199.7514,199.2988,199.4558,10639.0
2022-05-18 10:50:00,215.95,216.3,215.89,215.99,7607.0,199.4743,199.7976,199.4189,199.5113,7607.0
2022-05-18 10:55:00,216.01,216.01,215.46,215.6,14731.0,199.5297,199.5297,199.0217,199.151,14731.0
2022-05-18 11:00:00,215.56,216.38,215.45,216.26,9818.0,199.1141,199.8715,199.0125,199.7607,9818.0
2022-05-18 11:05:00,216.31,216.46,215.86,215.86,10712.0,199.8068,199.9454,199.3912,199.3912,10712.0
2022-05-18 11:10:00,215.8,216.03,215.71,215.96,12150.0,199.3358,199.5482,199.2526,199.4835,12150.0
2022-05-18 11:15:00,215.89,215.98,215.43,215.73,10875.0,199.4189,199.502,198.994,199.2711,10875.0
2022-05-18 11:20:00,215.77,216.04,215.63,215.92,17545.0,199.308,199.5574,199.1787,199.4466,17545.0
2022-05-18 11:25:00,216.0,216.75,215.92,216.75,9153.0,199.5205,200.2133,199.4466,200.2133,9153.0
2022-05-18 11:30:00,216.83,217.16,216.51,216.81,7901.0,200.2872,200.592,199.9916,200.2687,7901.0
2022-05-18 11:35:00,216.76,216.87,216.26,216.37,8102.0,200.2225,200.3241,199.7607,199.8623,8102.0
2022-05-18 11:40:00,216.43,216.5,215.74,216.01,6463.0,199.9177,199.9824,199.2803,199.5297,6463.0
2022-05-18 11:45:00,215.91,216.16,215.46,215.55,41600.0,199.4374,199.6683,199.0217,199.1048,41600.0
2022-05-18 11:50:00,215.69,215.91,215.46,215.79,14398.0,199.2341,199.4374,199.0217,199.3265,14398.0
2022-05-18 11:55:00,215.71,216.4,215.71,216.32,5956.0,199.2526,199.89,199.2526,199.8161,5956.0
2022-05-18 12:00:00,216.26,216.42,216.14,216.16,7551.0,199.7607,199.9085,199.6498,199.6683,7551.0
2022-05-18 12:05:00,216.09,216.14,215.8,216.02,15691.0,199.6036,199.6498,199.3358,199.539,15691.0
2022-05-18 12:10:00,215.94,215.98,215.17,215.28,13328.0,199.4651,199.502,198.7538,198.8554,13328.0
2022-05-18 12:15:00,215.27,215.35,214.38,214.5,10677.0,198.8462,198.9201,198.0241,198.1349,10677.0
2022-05-18 12:20:00,214.43,214.55,213.77,213.98,10981.0,198.0703,198.1811,197.4606,197.6546,10981.0
2022-05-18 12:25:00,213.92,214.41,213.85,214.23,10316.0,197.5992,198.0518,197.5345,197.8855,10316.0
2022-05-18 12:30:00,214.26,214.39,213.47,213.58,10153.0,197.9132,198.0333,197.1835,197.2851,10153.0
2022-05-18 12:35:00,213.44,213.75,213.27,213.73,8630.0,197.1558,197.4422,196.9988,197.4237,8630.0
2022-05-18 12:40:00,213.7,213.7,213.35,213.55,4454.0,197.396,197.396,197.0727,197.2574,4454.0
2022-05-18 12:45:00,213.62,213.66,212.82,212.92,9730.0,197.3221,197.359,196.5831,196.6755,9730.0
2022-05-18 12:50:00,212.92,212.95,212.52,212.7,4133.0,196.6755,196.7032,196.306,196.4723,4133.0
2022-05-18 12:55:00,212.69,212.69,212.31,212.51,8909.0,196.463,196.463,196.112,196.2968,8909.0
2022-05-18 13:00:00,212.51,212.51,212.04,212.23,5896.0,196.2968,196.2968,195.8626,196.0381,5896.0
2022-05-18 13:05:00,212.13,212.13,211.57,211.62,10001.0,195.9458,195.9458,195.4285,195.4747,10001.0
2022-05-18 13:10:00,211.59,211.71,211.28,211.36,5844.0,195.447,195.5578,195.1606,195.2345,5844.0
2022-05-18 13:15:00,211.49,211.59,210.84,210.84,4009.0,195.3546,195.447,194.7542,194.7542,4009.0
2022-05-18 13:20:00,210.98,211.09,210.37,210.37,7690.0,194.8835,194.9851,194.32,194.32,7690.0
2022-05-18 13:25:00,210.43,210.58,210.27,210.55,12751.0,194.3755,194.514,194.2277,194.4863,12751.0
2022-05-18 13:30:00,210.56,210.75,210.42,210.63,10583.0,194.4955,194.671,194.3662,194.5602,10583.0
2022-05-18 13:35:00,210.62,210.75,210.18,210.36,7647.0,194.551,194.671,194.1445,194.3108,7647.0
2022-05-18 13:40:00,210.36,210.36,209.58,209.89,7647.0,194.3108,194.3108,193.5903,193.8767,7647.0
2022-05-18 13:45:00,209.94,210.15,209.54,209.7,6951.0,193.9228,194.1168,193.5534,193.7012,6951.0
2022-05-18 13:50:00,209.7,209.87,209.37,209.41,5665.0,193.7012,193.8582,193.3963,193.4333,5665.0
2022-05-18 13:55:00,209.43,209.53,209.04,209.15,8460.0,193.4517,193.5441,193.0915,193.1931,8460.0
2022-05-18 14:00:00,209.29,209.33,209.02,209.15,5203.0,193.3224,193.3594,193.073,193.1931,5203.0
2022-05-18 14:05:00,209.13,209.23,208.87,208.96,13173.0,193.1746,193.267,192.9345,193.0176,13173.0
2022-05-18 14:10:00,209.02,209.09,208.58,208.82,6971.0,193.073,193.1377,192.6666,192.8883,6971.0
2022-05-18 14:15:00,208.69,209.18,208.36,209.05,11763.0,192.7682,193.2208,192.4634,193.1007,11763.0
2022-05-18 14:20:00,209.01,209.45,209.01,209.26,10953.0,193.0638,193.4702,193.0638,193.2947,10953.0
2022-05-18 14:25:00,209.26,209.84,209.24,209.76,11607.0,193.2947,193.8305,193.2762,193.7566,11607.0
2022-05-18 14:30:00,209.77,210.19,209.61,210.19,9003.0,193.7658,194.1538,193.618,194.1538,9003.0
2022-05-18 14:35:00,210.16,210.22,209.53,209.53,16009.0,194.1261,194.1815,193.5441,193.5441,16009.0
2022-05-18 14:40:00,209.51,209.78,209.16,209.26,8050.0,193.5256,193.775,193.2023,193.2947,8050.0
2022-05-18 14:45:00,209.05,209.45,209.05,209.24,7262.0,193.1007,193.4702,193.1007,193.2762,7262.0
2022-05-18 14:50:00,209.31,209.61,209.24,209.44,9190.0,193.3409,193.618,193.2762,193.461,9190.0
2022-05-18 14:55:00,209.35,209.58,209.1,209.1,7510.0,193.3779,193.5903,193.1469,193.1469,7510.0
2022-05-18 15:00:00,209.14,209.2,208.74,208.81,8122.0,193.1839,193.2393,192.8144,192.8791,8122.0
2022-05-18 15:05:00,208.92,208.98,208.74,208.89,7452.0,192.9807,193.0361,192.8144,192.9529,7452.0
2022-05-18 15:10:00,208.97,209.12,208.75,208.75,10923.0,193.0268,193.1654,192.8236,192.8236,10923.0
2022-05-18 15:15:00,208.7,208.92,208.61,208.76,9634.0,192.7774,192.9807,192.6943,192.8329,9634.0
2022-05-18 15:20:00,208.76,208.82,208.04,208.05,15047.0,192.8329,192.8883,192.1678,192.177,15047.0
2022-05-18 15:25:00,208.03,208.09,207.57,207.64,9877.0,192.1586,192.214,191.7337,191.7983,9877.0
2022-05-18 15:30:00,207.63,207.99,207.48,207.87,16643.0,191.7891,192.1216,191.6505,192.0108,16643.0
2022-05-18 15:35:00,207.86,208.68,207.8,208.55,19802.0,192.0015,192.759,191.9461,192.6389,19802.0
2022-05-18 15:40:00,208.55,208.76,207.69,207.93,23000.0,192.6389,192.8329,191.8445,192.0662,23000.0
2022-05-18 15:45:00,207.93,208.38,207.9,208.12,39760.0,192.0662,192.4819,192.0385,192.2417,39760.0
2022-05-18 15:50:00,208.11,208.27,207.21,207.29,53946.0,192.2325,192.3803,191.4011,191.475,53946.0
2022-05-18 15:55:00,207.28,207.85,207.14,207.69,117588.0,191.4658,191.9923,191.3365,191.8445,117588.0
2022-05-19 09:30:00,204.46,204.49,202.49,203.2,84563.0,189.6905,189.7183,187.8628,188.5215,84563.0
2022-05-19 09:35:00,203.44,203.62,202.15,202.3,36805.0,188.7442,188.9112,187.5474,187.6865,36805.0
2022-05-19 09:40:00,202.64,203.57,202.64,203.21,23904.0,188.002,188.8648,188.002,188.5308,23904.0
2022-05-19 09:45:00,203.38,203.93,202.91,203.8,35389.0,188.6885,189.1988,188.2525,189.0782,35389.0
2022-05-19 09:50:00,203.82,203.83,201.42,202.18,39895.0,189.0967,189.106,186.8701,187.5752,39895.0
2022-05-19 09:55:00,202.42,203.91,202.4,203.8,35469.0,187.7979,189.1802,187.7793,189.0782,35469.0
2022-05-19 10:00:00,203.91,204.99,203.51,203.95,26109.0,189.1802,190.1822,188.8091,189.2174,26109.0
2022-05-19 10:05:00,203.95,204.61,203.52,204.39,40366.0,189.2174,189.8297,188.8184,189.6256,40366.0
2022-05-19 10:10:00,204.52,205.58,204.47,205.54,26274.0,189.7462,190.7296,189.6998,190.6925,26274.0
2022-05-19 10:15:00,205.56,206.28,205.51,206.19,30620.0,190.7111,191.379,190.6647,191.2955,30620.0
2022-05-19 10:20:00,206.21,206.79,205.91,206.08,9600.0,191.3141,191.8522,191.0358,191.1935,9600.0
2022-05-19 10:25:00,206.06,206.06,205.01,205.11,5336.0,191.1749,191.1749,190.2008,190.2936,5336.0
2022-05-19 10:30:00,204.97,205.58,204.96,205.08,10417.0,190.1637,190.7296,190.1544,190.2657,10417.0
2022-05-19 10:35:00,204.88,204.88,204.25,204.26,11062.0,190.0802,190.0802,189.4957,189.505,11062.0
2022-05-19 10:40:00,204.29,204.5,203.45,203.68,28978.0,189.5328,189.7276,188.7535,188.9669,28978.0
2022-05-19 10:45:00,203.67,203.99,203.3,203.41,6490.0,188.9576,189.2545,188.6143,188.7164,6490.0
2022-05-19 10:50:00,203.44,203.44,202.62,203.01,6074.0,188.7442,188.7442,187.9834,188.3453,6074.0
2022-05-19 10:55:00,202.92,202.92,202.12,202.35,7083.0,188.2618,188.2618,187.5195,187.7329,7083.0
2022-05-19 11:00:00,202.51,202.75,202.26,202.62,14237.0,187.8814,188.104,187.6494,187.9834,14237.0
2022-05-19 11:05:00,202.49,202.62,201.72,202.62,11932.0,187.8628,187.9834,187.1484,187.9834,11932.0
2022-05-19 11:10:00,202.85,202.97,202.52,202.66,8084.0,188.1968,188.3081,187.8907,188.0205,8084.0
2022-05-19 11:15:00,202.55,203.14,202.55,203.14,5739.0,187.9185,188.4659,187.9185,188.4659,5739.0
2022-05-19 11:20:00,203.16,204.08,203.02,203.99,11822.0,188.4844,189.338,188.3545,189.2545,11822.0
2022-05-19 11:25:00,203.98,204.0,203.7,203.82,9125.0,189.2452,189.2637,188.9854,189.0967,9125.0
2022-05-19 11:30:00,203.98,204.9,203.94,204.9,11049.0,189.2452,190.0987,189.2081,190.0987,11049.0
2022-05-19 11:35:00,204.82,205.29,204.79,205.15,6430.0,190.0245,190.4606,189.9967,190.3307,6430.0
2022-05-19 11:40:00,205.15,205.91,205.13,205.29,9552.0,190.3307,191.0358,190.3121,190.4606,9552.0
2022-05-19 11:45:00,205.16,205.86,205.13,205.71,5296.0,190.3399,190.9894,190.3121,190.8502,5296.0
2022-05-19 11:50:00,205.68,205.78,205.38,205.38,11705.0,190.8224,190.9152,190.5441,190.5441,11705.0
2022-05-19 11:55:00,205.42,205.42,204.72,205.08,11559.0,190.5812,190.5812,189.9317,190.2657,11559.0
2022-05-19 12:00:00,204.97,204.97,204.58,204.75,3040.0,190.1637,190.1637,189.8018,189.9596,3040.0
2022-05-19 12:05:00,204.74,204.76,204.39,204.5,8955.0,189.9503,189.9688,189.6256,189.7276,8955.0
2022-05-19 12:10:00,204.42,204.69,204.39,204.55,9934.0,189.6534,189.9039,189.6256,189.774,9934.0
2022-05-19 12:15:00,204.6,204.71,204.05,204.14,9092.0,189.8204,189.9225,189.3101,189.3936,9092.0
2022-05-19 12:20:00,204.09,204.1,203.56,203.56,9209.0,189.3472,189.3565,188.8555,188.8555,9209.0
2022-05-19 12:25:00,203.59,204.04,203.59,203.91,5888.0,188.8834,189.3009,188.8834,189.1802,5888.0
2022-05-19 12:30:00,204.0,204.07,203.5,203.69,4028.0,189.2637,189.3287,188.7999,188.9761,4028.0
2022-05-19 12:35:00,203.81,203.92,203.37,203.51,4988.0,189.0875,189.1895,188.6792,188.8091,4988.0
2022-05-19 12:40:00,203.52,203.55,203.1,203.23,6404.0,188.8184,188.8462,188.4288,188.5494,6404.0
2022-05-19 12:45:00,203.21,203.27,203.0,203.1,4689.0,188.5308,188.5865,188.336,188.4288,4689.0
2022-05-19 12:50:00,203.2,203.62,203.14,203.62,4139.0,188.5215,188.9112,188.4659,188.9112,4139.0
2022-05-19 12:55:00,203.56,203.85,203.48,203.79,3079.0,188.8555,189.1246,188.7813,189.0689,3079.0
2022-05-19 13:00:00,203.8,203.82,203.27,203.39,6400.0,189.0782,189.0967,188.5865,188.6978,6400.0
2022-05-19 13:05:00,203.56,203.81,203.56,203.81,5967.0,188.8555,189.0875,188.8555,189.0875,5967.0
2022-05-19 13:10:00,203.89,204.01,203.66,203.83,2665.0,189.1617,189.273,188.9483,189.106,2665.0
2022-05-19 13:15:00,203.85,204.11,203.81,204.11,6003.0,189.1246,189.3658,189.0875,189.3658,6003.0
2022-05-19 13:20:00,204.07,204.59,204.01,204.51,4981.0,189.3287,189.8111,189.273,189.7369,4981.0
2022-05-19 13:25:00,204.48,204.7,204.38,204.38,5566.0,189.7091,189.9132,189.6163,189.6163,5566.0
2022-05-19 13:30:00,204.34,204.77,204.34,204.48,4338.0,189.5792,189.9781,189.5792,189.7091,4338.0
2022-05-19 13:35:00,204.44,204.91,204.41,204.91,3432.0,189.672,190.108,189.6441,190.108,3432.0
2022-05-19 13:40:00,204.91,205.1,204.83,204.99,4615.0,190.108,190.2843,190.0338,190.1822,4615.0
2022-05-19 13:45:00,204.97,204.97,204.66,204.76,10357.0,190.1637,190.1637,189.8761,189.9688,10357.0
2022-05-19 13:50:00,204.84,205.38,204.81,205.35,5680.0,190.0431,190.5441,190.0152,190.5162,5680.0
2022-05-19 13:55:00,205.35,205.75,205.35,205.63,5763.0,190.5162,190.8873,190.5162,190.776,5763.0
2022-05-19 14:00:00,205.63,205.63,205.0,205.12,10112.0,190.776,190.776,190.1915,190.3028,10112.0
2022-05-19 14:05:00,205.1,205.16,204.96,205.11,5073.0,190.2843,190.3399,190.1544,190.2936,5073.0
2022-05-19 14:10:00,205.14,205.35,204.96,205.05,7167.0,190.3214,190.5162,190.1544,190.2379,7167.0
2022-05-19 14:15:00,205.07,205.16,204.81,204.81,3290.0,190.2564,190.3399,190.0152,190.0152,3290.0
2022-05-19 14:20:00,204.8,205.01,204.69,204.94,4024.0,190.006,190.2008,189.9039,190.1358,4024.0
2022-05-19 14:25:00,204.96,204.96,204.66,204.76,3635.0,190.1544,190.1544,189.8761,189.9688,3635.0
2022-05-19 14:30:00,204.74,205.27,204.71,205.19,3952.0,189.9503,190.442,189.9225,190.3678,3952.0
2022-05-19 14:35:00,205.21,205.46,205.1,205.35,2506.0,190.3863,190.6183,190.2843,190.5162,2506.0
2022-05-19 14:40:00,205.31,205.42,205.11,205.4,4145.0,190.4791,190.5812,190.2936,190.5626,4145.0
2022-05-19 14:45:00,205.52,205.73,205.5,205.69,4746.0,190.6739,190.8688,190.6554,190.8317,4746.0
2022-05-19 14:50:00,205.73,206.04,205.71,205.94,6909.0,190.8688,191.1564,190.8502,191.0636,6909.0
2022-05-19 14:55:00,206.04,206.04,205.57,205.92,5919.0,191.1564,191.1564,190.7203,191.045,5919.0
2022-05-19 15:00:00,205.92,206.53,205.81,206.34,6233.0,191.045,191.611,190.943,191.4347,6233.0
2022-05-19 15:05:00,206.41,206.55,206.26,206.27,6935.0,191.4997,191.6295,191.3605,191.3698,6935.0
2022-05-19 15:10:00,206.24,206.24,205.89,206.07,7034.0,191.3419,191.3419,191.0172,191.1842,7034.0
2022-05-19 15:15:00,206.09,206.1,205.59,205.67,6494.0,191.2028,191.212,190.7389,190.8131,6494.0
2022-05-19 15:20:00,205.68,205.68,205.06,205.1,6648.0,190.8224,190.8224,190.2472,190.2843,6648.0
2022-05-19 15:25:00,205.04,205.33,204.82,204.91,7620.0,190.2286,190.4977,190.0245,190.108,7620.0
2022-05-19 15:30:00,204.87,205.15,204.77,205.04,13857.0,190.0709,190.3307,189.9781,190.2286,13857.0
2022-05-19 15:35:00,205.03,205.13,204.75,204.99,16955.0,190.2193,190.3121,189.9596,190.1822,16955.0
2022-05-19 15:40:00,205.04,205.33,204.88,205.24,18300.0,190.2286,190.4977,190.0802,190.4142,18300.0
2022-05-19 15:45:00,205.3,205.43,204.88,205.09,18829.0,190.4698,190.5904,190.0802,190.275,18829.0
2022-05-19 15:50:00,205.28,205.31,204.86,205.26,38111.0,190.4513,190.4791,190.0616,190.4327,38111.0
2022-05-19 15:55:00,205.34,205.52,205.1,205.13,70559.0,190.5069,190.6739,190.2843,190.3121,70559.0
2022-05-20 09:30:00,206.47,206.97,205.73,206.12,26557.0,191.5553,192.0192,190.8688,191.2306,26557.0
2022-05-20 09:35:00,206.09,206.73,206.01,206.73,3917.0,191.2028,191.7965,191.1285,191.7965,3917.0
2022-05-20 09:40:00,206.61,206.83,206.36,206.77,4316.0,191.6852,191.8893,191.4533,191.8336,4316.0
2022-05-20 09:45:00,206.88,207.07,206.53,206.62,8398.0,191.9357,192.112,191.611,191.6945,8398.0
2022-05-20 09:50:00,206.61,206.74,206.28,206.74,10091.0,191.6852,191.8058,191.379,191.8058,10091.0
2022-05-20 09:55:00,206.85,206.85,206.21,206.35,5946.0,191.9079,191.9079,191.3141,191.444,5946.0
2022-05-20 10:00:00,206.4,206.92,206.09,206.13,8626.0,191.4904,191.9728,191.2028,191.2399,8626.0
2022-05-20 10:05:00,206.09,206.09,205.33,205.34,4214.0,191.2028,191.2028,190.4977,190.5069,4214.0
2022-05-20 10:10:00,205.41,205.42,205.09,205.27,6354.0,190.5719,190.5812,190.275,190.442,6354.0
2022-05-20 10:15:00,205.21,205.75,205.2,205.38,3514.0,190.3863,190.8873,190.3771,190.5441,3514.0
2022-05-20 10:20:00,205.23,205.23,204.68,204.81,5682.0,190.4049,190.4049,189.8946,190.0152,5682.0
2022-05-20 10:25:00,204.72,204.86,204.07,204.32,9719.0,189.9317,190.0616,189.3287,189.5606,9719.0
2022-05-20 10:30:00,204.14,204.66,203.87,204.54,6310.0,189.3936,189.8761,189.1431,189.7647,6310.0
2022-05-20 10:35:00,204.52,205.02,204.3,205.02,4106.0,189.7462,190.2101,189.5421,190.2101,4106.0
2022-05-20 10:40:00,205.03,205.26,204.87,205.03,8360.0,190.2193,190.4327,190.0709,190.2193,8360.0
2022-05-20 10:45:00,205.12,205.49,205.12,205.29,4992.0,190.3028,190.6461,190.3028,190.4606,4992.0
2022-05-20 10:50:00,205.42,205.48,205.26,205.33,4043.0,190.5812,190.6368,190.4327,190.4977,4043.0
2022-05-20 10:55:00,205.25,205.46,205.2,205.31,3052.0,190.4234,190.6183,190.3771,190.4791,3052.0
2022-05-20 11:00:00,205.2,205.97,204.86,205.5,22994.0,190.3771,191.0914,190.0616,190.6554,22994.0
2022-05-20 11:05:00,205.61,205.85,205.45,205.45,5285.0,190.7574,190.9801,190.609,190.609,5285.0
2022-05-20 11:10:00,205.31,205.51,204.7,204.82,8764.0,190.4791,190.6647,189.9132,190.0245,8764.0
2022-05-20 11:15:00,204.95,205.22,204.91,204.91,12435.0,190.1451,190.3956,190.108,190.108,12435.0
2022-05-20 11:20:00,204.81,204.82,204.25,204.25,3996.0,190.0152,190.0245,189.4957,189.4957,3996.0
2022-05-20 11:25:00,204.3,204.55,204.05,204.48,6919.0,189.5421,189.774,189.3101,189.7091,6919.0
2022-05-20 11:30:00,204.37,204.78,204.35,204.66,6995.0,189.607,189.9874,189.5885,189.8761,6995.0
2022-05-20 11:35:00,204.69,204.75,204.1,204.1,3730.0,189.9039,189.9596,189.3565,189.3565,3730.0
2022-05-20 11:40:00,204.12,204.47,203.94,203.98,6430.0,189.3751,189.6998,189.2081,189.2452,6430.0
2022-05-20 11:45:00,204.01,204.22,204.01,204.12,2803.0,189.273,189.4678,189.273,189.3751,2803.0
2022-05-20 11:50:00,204.16,204.27,203.92,203.97,4070.0,189.4122,189.5142,189.1895,189.2359,4070.0
2022-05-20 11:55:00,204.01,204.13,203.89,203.95,2412.0,189.273,189.3843,189.1617,189.2174,2412.0
2022-05-20 12:00:00,204.06,204.12,203.91,203.91,3367.0,189.3194,189.3751,189.1802,189.1802,3367.0
2022-05-20 12:05:00,203.92,204.15,203.39,203.4,6124.0,189.1895,189.4029,188.6978,188.7071,6124.0
2022-05-20 12:10:00,203.3,203.3,202.88,203.27,4546.0,188.6143,188.6143,188.2246,188.5865,4546.0
2022-05-20 12:15:00,203.37,203.6,203.37,203.57,2550.0,188.6792,188.8926,188.6792,188.8648,2550.0
2022-05-20 12:20:00,203.66,203.86,203.59,203.86,3515.0,188.9483,189.1339,188.8834,189.1339,3515.0
2022-05-20 12:25:00,203.84,204.25,203.79,204.25,2197.0,189.1153,189.4957,189.0689,189.4957,2197.0
2022-05-20 12:30:00,204.24,204.25,203.72,203.74,4530.0,189.4864,189.4957,189.004,189.0225,4530.0
2022-05-20 12:35:00,203.63,203.81,203.4,203.68,4091.0,188.9205,189.0875,188.7071,188.9669,4091.0
2022-05-20 12:40:00,203.57,203.68,203.42,203.59,1900.0,188.8648,188.9669,188.7256,188.8834,1900.0
2022-05-20 12:45:00,203.58,203.83,203.54,203.82,3083.0,188.8741,189.106,188.837,189.0967,3083.0
2022-05-20 12:50:00,204.06,204.48,204.05,204.48,4988.0,189.3194,189.7091,189.3101,189.7091,4988.0
2022-05-20 12:55:00,204.39,204.8,204.36,204.57,6507.0,189.6256,190.006,189.5977,189.7926,6507.0
2022-05-20 13:00:00,204.65,204.68,203.83,204.11,6766.0,189.8668,189.8946,189.106,189.3658,6766.0
2022-05-20 13:05:00,204.04,204.36,203.89,204.07,8083.0,189.3009,189.5977,189.1617,189.3287,8083.0
2022-05-20 13:10:00,204.15,204.33,204.09,204.33,1600.0,189.4029,189.5699,189.3472,189.5699,1600.0
2022-05-20 13:15:00,204.29,204.47,204.2,204.28,3630.0,189.5328,189.6998,189.4493,189.5235,3630.0
2022-05-20 13:20:00,204.28,204.64,204.14,204.55,8384.0,189.5235,189.8575,189.3936,189.774,8384.0
2022-05-20 13:25:00,204.49,204.8,204.49,204.6,7150.0,189.7183,190.006,189.7183,189.8204,7150.0
2022-05-20 13:30:00,204.6,205.09,204.52,205.09,6194.0,189.8204,190.275,189.7462,190.275,6194.0
2022-05-20 13:35:00,205.09,205.61,205.07,205.58,3656.0,190.275,190.7574,190.2564,190.7296,3656.0
2022-05-20 13:40:00,205.52,205.63,205.2,205.51,6708.0,190.6739,190.776,190.3771,190.6647,6708.0
2022-05-20 13:45:00,205.43,205.94,205.43,205.89,7334.0,190.5904,191.0636,190.5904,191.0172,7334.0
2022-05-20 13:50:00,205.92,206.29,205.73,206.24,4392.0,191.045,191.3883,190.8688,191.3419,4392.0
2022-05-20 13:55:00,206.37,206.54,205.96,206.05,7300.0,191.4625,191.6203,191.0822,191.1657,7300.0
2022-05-20 14:00:00,206.06,206.25,205.9,206.19,4371.0,191.1749,191.3512,191.0265,191.2955,4371.0
2022-05-20 14:05:00,206.23,206.27,205.83,206.01,6462.0,191.3327,191.3698,190.9615,191.1285,6462.0
2022-05-20 14:10:00,206.01,206.16,205.96,206.09,6471.0,191.1285,191.2677,191.0822,191.2028,6471.0
2022-05-20 14:15:00,206.09,206.27,206.0,206.19,5852.0,191.2028,191.3698,191.1193,191.2955,5852.0
2022-05-20 14:20:00,206.27,206.54,206.19,206.45,6818.0,191.3698,191.6203,191.2955,191.5368,6818.0
2022-05-20 14:25:00,206.46,206.65,206.36,206.37,6697.0,191.546,191.7223,191.4533,191.4625,6697.0
2022-05-20 14:30:00,206.47,206.51,206.02,206.19,5714.0,191.5553,191.5924,191.1378,191.2955,5714.0
2022-05-20 14:35:00,206.26,206.38,206.25,206.38,3834.0,191.3605,191.4718,191.3512,191.4718,3834.0
2022-05-20 14:40:00,206.47,206.82,206.47,206.69,9747.0,191.5553,191.88,191.5553,191.7594,9747.0
2022-05-20 14:45:00,206.71,206.71,206.42,206.51,6927.0,191.778,191.778,191.5089,191.5924,6927.0
2022-05-20 14:50:00,206.49,206.68,206.35,206.37,7588.0,191.5739,191.7501,191.444,191.4625,7588.0
2022-05-20 14:55:00,206.37,206.54,206.31,206.32,9200.0,191.4625,191.6203,191.4069,191.4162,9200.0
2022-05-20 15:00:00,206.37,206.42,205.79,205.97,7507.0,191.4625,191.5089,190.9244,191.0914,7507.0
2022-05-20 15:05:00,205.97,206.07,205.76,205.89,7615.0,191.0914,191.1842,190.8966,191.0172,7615.0
2022-05-20 15:10:00,205.84,206.09,205.75,206.05,7191.0,190.9708,191.2028,190.8873,191.1657,7191.0
2022-05-20 15:15:00,206.08,206.33,206.05,206.29,8668.0,191.1935,191.4254,191.1657,191.3883,8668.0
2022-05-20 15:20:00,206.27,206.54,206.09,206.33,9815.0,191.3698,191.6203,191.2028,191.4254,9815.0
2022-05-20 15:25:00,206.29,206.67,206.19,206.63,10232.0,191.3883,191.7409,191.2955,191.7038,10232.0
2022-05-20 15:30:00,206.78,207.07,206.37,207.01,11402.0,191.8429,192.112,191.4625,192.0563,11402.0
2022-05-20 15:35:00,207.0,207.48,206.91,207.19,18179.0,192.047,192.4924,191.9635,192.2233,18179.0
2022-05-20 15:40:00,207.15,207.66,207.08,207.25,16430.0,192.1862,192.6594,192.1213,192.279,16430.0
2022-05-20 15:45:00,207.34,207.41,206.91,207.35,26273.0,192.3625,192.4274,191.9635,192.3717,26273.0
2022-05-20 15:50:00,207.34,207.56,206.87,206.95,25734.0,192.3625,192.5666,191.9264,192.0006,25734.0
2022-05-20 15:55:00,206.97,207.06,206.72,206.96,67442.0,192.0192,192.1027,191.7873,192.0099,67442.0
2022-05-23 09:30:00,209.56,210.48,209.28,209.56,22823.0,194.4221,195.2756,194.1623,194.4221,22823.0
2022-05-23 09:35:00,209.57,209.93,209.0,209.8,14463.0,194.4314,194.7654,193.9026,194.6448,14463.0
2022-05-23 09:40:00,209.75,209.78,209.2,209.2,4900.0,194.5984,194.6262,194.0881,194.0881,4900.0
2022-05-23 09:45:00,209.08,209.15,208.22,208.61,9260.0,193.9768,194.0417,193.1789,193.5407,9260.0
2022-05-23 09:50:00,208.3,208.3,207.56,208.09,5696.0,193.2531,193.2531,192.5666,193.0583,5696.0
2022-05-23 09:55:00,208.19,208.73,208.19,208.73,3480.0,193.1511,193.6521,193.1511,193.6521,3480.0
2022-05-23 10:00:00,208.59,208.67,208.32,208.57,4071.0,193.5222,193.5964,193.2717,193.5036,4071.0
2022-05-23 10:05:00,208.75,209.07,208.69,208.8,6612.0,193.6706,193.9675,193.615,193.717,6612.0
2022-05-23 10:10:00,208.77,208.84,208.47,208.76,6332.0,193.6892,193.7541,193.4108,193.6799,6332.0
2022-05-23 10:15:00,208.59,208.86,208.43,208.75,1900.0,193.5222,193.7727,193.3737,193.6706,1900.0
2022-05-23 10:20:00,208.4,208.95,208.33,208.95,3433.0,193.3459,193.8562,193.281,193.8562,3433.0
2022-05-23 10:25:00,209.0,209.69,208.96,209.58,5995.0,193.9026,194.5427,193.8654,194.4407,5995.0
2022-05-23 10:30:00,209.45,209.55,208.62,208.71,6875.0,194.3201,194.4128,193.55,193.6335,6875.0
2022-05-23 10:35:00,208.82,209.36,208.82,209.26,6441.0,193.7356,194.2366,193.7356,194.1438,6441.0
2022-05-23 10:40:00,209.33,209.33,209.05,209.06,3388.0,194.2087,194.2087,193.9489,193.9582,3388.0
2022-05-23 10:45:00,209.1,209.1,208.54,208.61,6016.0,193.9953,193.9953,193.4758,193.5407,6016.0
2022-05-23 10:50:00,208.75,209.1,208.4,208.65,7709.0,193.6706,193.9953,193.3459,193.5778,7709.0
2022-05-23 10:55:00,208.7,208.9,208.45,208.48,6464.0,193.6242,193.8098,193.3923,193.4201,6464.0
2022-05-23 11:00:00,208.4,209.2,208.38,209.2,8310.0,193.3459,194.0881,193.3273,194.0881,8310.0
2022-05-23 11:05:00,209.19,209.63,209.04,209.55,3469.0,194.0788,194.487,193.9397,194.4128,3469.0
2022-05-23 11:10:00,209.72,209.77,209.17,209.69,8715.0,194.5705,194.6169,194.0603,194.5427,8715.0
2022-05-23 11:15:00,209.66,210.26,209.66,210.26,3694.0,194.5149,195.0715,194.5149,195.0715,3694.0
2022-05-23 11:20:00,210.22,210.27,209.71,210.0,7513.0,195.0344,195.0808,194.5613,194.8303,7513.0
2022-05-23 11:25:00,209.93,210.27,209.74,210.27,3889.0,194.7654,195.0808,194.5891,195.0808,3889.0
2022-05-23 11:30:00,210.21,210.59,210.21,210.46,5014.0,195.0252,195.3777,195.0252,195.2571,5014.0
2022-05-23 11:35:00,210.4,210.42,210.15,210.28,2500.0,195.2014,195.22,194.9695,195.0901,2500.0
2022-05-23 11:40:00,210.21,210.31,210.13,210.13,3200.0,195.0252,195.1179,194.9509,194.9509,3200.0
2022-05-23 11:45:00,210.23,210.34,210.08,210.27,2081.0,195.0437,195.1458,194.9045,195.0808,2081.0
2022-05-23 11:50:00,210.32,210.32,210.08,210.29,2487.0,195.1272,195.1272,194.9045,195.0994,2487.0
2022-05-23 11:55:00,210.3,210.3,210.1,210.26,3700.0,195.1087,195.1087,194.9231,195.0715,3700.0
2022-05-23 12:00:00,210.3,210.4,210.04,210.13,4700.0,195.1087,195.2014,194.8674,194.9509,4700.0
2022-05-23 12:05:00,210.09,210.09,209.85,209.93,5290.0,194.9138,194.9138,194.6912,194.7654,5290.0
2022-05-23 12:10:00,209.91,210.04,209.85,210.04,3505.0,194.7468,194.8674,194.6912,194.8674,3505.0
2022-05-23 12:15:00,210.19,210.19,209.89,209.98,4280.0,195.0066,195.0066,194.7283,194.8118,4280.0
2022-05-23 12:20:00,209.97,209.97,209.85,209.85,2928.0,194.8025,194.8025,194.6912,194.6912,2928.0
2022-05-23 12:25:00,209.93,210.08,209.8,209.98,5036.0,194.7654,194.9045,194.6448,194.8118,5036.0
2022-05-23 12:30:00,209.88,209.98,209.77,209.85,5300.0,194.719,194.8118,194.6169,194.6912,5300.0
2022-05-23 12:35:00,209.87,210.17,209.82,210.17,3854.0,194.7097,194.988,194.6633,194.988,3854.0
2022-05-23 12:40:00,210.15,210.19,209.99,210.08,2703.0,194.9695,195.0066,194.821,194.9045,2703.0
2022-05-23 12:45:00,210.12,210.15,209.83,209.84,2999.0,194.9417,194.9695,194.6726,194.6819,2999.0
2022-05-23 12:50:00,209.62,209.65,209.41,209.58,6086.0,194.4778,194.5056,194.2829,194.4407,6086.0
2022-05-23 12:55:00,209.6,209.86,209.52,209.85,3926.0,194.4592,194.7004,194.385,194.6912,3926.0
2022-05-23 13:00:00,209.84,210.05,209.8,210.05,1503.0,194.6819,194.8767,194.6448,194.8767,1503.0
2022-05-23 13:05:00,209.94,209.95,209.74,209.94,2534.0,194.7747,194.7839,194.5891,194.7747,2534.0
2022-05-23 13:10:00,209.88,209.88,209.66,209.73,2844.0,194.719,194.719,194.5149,194.5798,2844.0
2022-05-23 13:15:00,209.67,209.67,209.2,209.35,2925.0,194.5242,194.5242,194.0881,194.2273,2925.0
2022-05-23 13:20:00,209.34,209.41,209.17,209.32,3502.0,194.218,194.2829,194.0603,194.1994,3502.0
2022-05-23 13:25:00,209.38,209.56,209.38,209.55,1933.0,194.2551,194.4221,194.2551,194.4128,1933.0
2022-05-23 13:30:00,209.54,209.89,209.47,209.71,4521.0,194.4036,194.7283,194.3386,194.5613,4521.0
2022-05-23 13:35:00,209.74,209.91,209.74,209.83,3616.0,194.5891,194.7468,194.5891,194.6726,3616.0
2022-05-23 13:40:00,209.83,209.95,209.76,209.9,2903.0,194.6726,194.7839,194.6077,194.7375,2903.0
2022-05-23 13:45:00,209.86,210.22,209.86,210.22,3674.0,194.7004,195.0344,194.7004,195.0344,3674.0
2022-05-23 13:50:00,210.25,210.36,210.21,210.21,2216.0,195.0623,195.1643,195.0252,195.0252,2216.0
2022-05-23 13:55:00,210.15,210.32,210.15,210.32,3754.0,194.9695,195.1272,194.9695,195.1272,3754.0
2022-05-23 14:00:00,210.37,210.49,210.33,210.45,2003.0,195.1736,195.2849,195.1365,195.2478,2003.0
2022-05-23 14:05:00,210.37,210.59,210.36,210.54,3792.0,195.1736,195.3777,195.1643,195.3313,3792.0
2022-05-23 14:10:00,210.53,210.81,210.53,210.75,4595.0,195.322,195.5818,195.322,195.5261,4595.0
2022-05-23 14:15:00,210.68,210.68,210.47,210.49,2997.0,195.4612,195.4612,195.2664,195.2849,2997.0
2022-05-23 14:20:00,210.51,210.68,210.5,210.67,4440.0,195.3035,195.4612,195.2942,195.4519,4440.0
2022-05-23 14:25:00,210.73,210.73,210.51,210.64,4318.0,195.5076,195.5076,195.3035,195.4241,4318.0
2022-05-23 14:30:00,210.59,210.72,210.47,210.65,3751.0,195.3777,195.4983,195.2664,195.4334,3751.0
2022-05-23 14:35:00,210.57,210.61,210.48,210.5,3292.0,195.3591,195.3963,195.2756,195.2942,3292.0
2022-05-23 14:40:00,210.59,210.59,210.39,210.46,6184.0,195.3777,195.3777,195.1921,195.2571,6184.0
2022-05-23 14:45:00,210.44,210.71,210.3,210.32,3627.0,195.2385,195.489,195.1087,195.1272,3627.0
2022-05-23 14:50:00,210.41,210.48,210.04,210.2,3251.0,195.2107,195.2756,194.8674,195.0159,3251.0
2022-05-23 14:55:00,210.25,210.25,209.95,210.08,4378.0,195.0623,195.0623,194.7839,194.9045,4378.0
2022-05-23 15:00:00,210.08,210.25,210.08,210.25,6790.0,194.9045,195.0623,194.9045,195.0623,6790.0
2022-05-23 15:05:00,210.22,210.22,210.04,210.09,4106.0,195.0344,195.0344,194.8674,194.9138,4106.0
2022-05-23 15:10:00,210.02,210.04,209.6,209.78,6822.0,194.8489,194.8674,194.4592,194.6262,6822.0
2022-05-23 15:15:00,209.81,209.99,209.77,209.93,6608.0,194.654,194.821,194.6169,194.7654,6608.0
2022-05-23 15:20:00,209.97,210.0,209.44,209.55,8692.0,194.8025,194.8303,194.3108,194.4128,8692.0
2022-05-23 15:25:00,209.58,209.59,209.14,209.21,17829.0,194.4407,194.4499,194.0324,194.0974,17829.0
2022-05-23 15:30:00,209.25,209.71,209.23,209.63,8220.0,194.1345,194.5613,194.1159,194.487,8220.0
2022-05-23 15:35:00,209.65,209.71,209.04,209.07,10271.0,194.5056,194.5613,193.9397,193.9675,10271.0
2022-05-23 15:40:00,209.1,209.22,208.76,208.82,9552.0,193.9953,194.1067,193.6799,193.7356,9552.0
2022-05-23 15:45:00,208.8,208.83,208.63,208.63,11343.0,193.717,193.7448,193.5593,193.5593,11343.0
2022-05-23 15:50:00,208.69,209.37,208.69,209.05,19654.0,193.615,194.2458,193.615,193.9489,19654.0
2022-05-23 15:55:00,209.01,209.47,209.0,209.25,48690.0,193.9118,194.3386,193.9026,194.1345,48690.0
2022-05-24 09:30:00,210.32,211.12,209.75,210.09,18393.0,195.1272,195.8694,194.5984,194.9138,18393.0
2022-05-24 09:35:00,210.54,211.43,210.31,211.43,2844.0,195.3313,196.157,195.1179,196.157,2844.0
2022-05-24 09:40:00,211.34,212.0,211.22,212.0,9454.0,196.0735,196.6858,195.9622,196.6858,9454.0
2022-05-24 09:45:00,212.06,212.46,211.56,211.58,7067.0,196.7415,197.1126,196.2776,196.2962,7067.0
2022-05-24 09:50:00,211.63,211.9,211.52,211.6,4246.0,196.3426,196.5931,196.2405,196.3147,4246.0
2022-05-24 09:55:00,211.69,212.57,211.66,212.4,4450.0,196.3982,197.2147,196.3704,197.057,4450.0
2022-05-24 10:00:00,212.37,212.62,211.96,212.09,7531.0,197.0291,197.2611,196.6487,196.7693,7531.0
2022-05-24 10:05:00,212.21,212.34,211.85,211.99,5665.0,196.8807,197.0013,196.5467,196.6766,5665.0
2022-05-24 10:10:00,212.14,212.14,211.2,211.25,4422.0,196.8157,196.8157,195.9436,195.99,4422.0
2022-05-24 10:15:00,211.45,211.49,210.71,210.91,3994.0,196.1756,196.2127,195.489,195.6746,3994.0
2022-05-24 10:20:00,210.79,211.24,210.75,211.21,3444.0,195.5633,195.9807,195.5261,195.9529,3444.0
2022-05-24 10:25:00,211.19,211.64,211.17,211.53,15089.0,195.9344,196.3519,195.9158,196.2498,15089.0
2022-05-24 10:30:00,211.52,211.58,211.29,211.32,6339.0,196.2405,196.2962,196.0271,196.055,6339.0
2022-05-24 10:35:00,211.24,211.93,211.17,211.93,5730.0,195.9807,196.6209,195.9158,196.6209,5730.0
2022-05-24 10:40:00,211.87,211.91,211.28,211.37,5008.0,196.5652,196.6023,196.0179,196.1014,5008.0
2022-05-24 10:45:00,211.34,211.84,211.33,211.44,5143.0,196.0735,196.5374,196.0642,196.1663,5143.0
2022-05-24 10:50:00,211.4,211.61,211.29,211.4,4867.0,196.1292,196.324,196.0271,196.1292,4867.0
2022-05-24 10:55:00,211.38,211.78,211.33,211.78,4790.0,196.1106,196.4817,196.0642,196.4817,4790.0
2022-05-24 11:00:00,211.95,212.0,211.79,211.8,2327.0,196.6395,196.6858,196.491,196.5003,2327.0
2022-05-24 11:05:00,211.87,211.87,211.61,211.76,2312.0,196.5652,196.5652,196.324,196.4632,2312.0
2022-05-24 11:10:00,211.76,211.9,211.56,211.87,4840.0,196.4632,196.5931,196.2776,196.5652,4840.0
2022-05-24 11:15:00,211.87,211.88,211.51,211.57,5999.0,196.5652,196.5745,196.2312,196.2869,5999.0
2022-05-24 11:20:00,211.56,211.65,211.31,211.48,4295.0,196.2776,196.3611,196.0457,196.2034,4295.0
2022-05-24 11:25:00,211.51,211.57,211.38,211.47,3130.0,196.2312,196.2869,196.1106,196.1941,3130.0
2022-05-24 11:30:00,211.45,211.73,211.37,211.48,4446.0,196.1756,196.4354,196.1014,196.2034,4446.0
2022-05-24 11:35:00,211.45,211.58,211.43,211.58,1305.0,196.1756,196.2962,196.157,196.2962,1305.0
2022-05-24 11:40:00,211.51,211.82,211.43,211.81,5089.0,196.2312,196.5189,196.157,196.5096,5089.0
2022-05-24 11:45:00,211.78,212.12,211.7,212.03,2101.0,196.4817,196.7972,196.4075,196.7137,2101.0
2022-05-24 11:50:00,212.16,212.2,212.06,212.09,2059.0,196.8343,196.8714,196.7415,196.7693,2059.0
2022-05-24 11:55:00,211.97,212.5,211.93,212.31,3157.0,196.658,197.1497,196.6209,196.9735,3157.0
2022-05-24 12:00:00,212.21,212.25,212.0,212.25,1941.0,196.8807,196.9178,196.6858,196.9178,1941.0
2022-05-24 12:05:00,212.2,212.35,212.14,212.3,2589.0,196.8714,197.0106,196.8157,196.9642,2589.0
2022-05-24 12:10:00,212.25,212.43,212.22,212.27,2602.0,196.9178,197.0848,196.89,196.9363,2602.0
2022-05-24 12:15:00,212.32,212.56,212.13,212.14,1300.0,196.9827,197.2054,196.8065,196.8157,1300.0
2022-05-24 12:20:00,212.19,212.2,211.98,212.11,2475.0,196.8621,196.8714,196.6673,196.7879,2475.0
2022-05-24 12:25:00,212.04,212.13,211.85,211.85,1889.0,196.723,196.8065,196.5467,196.5467,1889.0
2022-05-24 12:30:00,211.93,211.93,211.55,211.55,1925.0,196.6209,196.6209,196.2684,196.2684,1925.0
2022-05-24 12:35:00,211.47,211.49,211.35,211.47,4842.0,196.1941,196.2127,196.0828,196.1941,4842.0
2022-05-24 12:40:00,211.4,211.57,211.37,211.49,3504.0,196.1292,196.2869,196.1014,196.2127,3504.0
2022-05-24 12:45:00,211.53,211.73,211.4,211.7,2800.0,196.2498,196.4354,196.1292,196.4075,2800.0
2022-05-24 12:50:00,211.78,212.08,211.77,211.95,2600.0,196.4817,196.7601,196.4725,196.6395,2600.0
2022-05-24 12:55:00,211.95,212.31,211.95,212.22,2501.0,196.6395,196.9735,196.6395,196.89,2501.0
2022-05-24 13:00:00,211.93,211.94,211.74,211.8,1958.0,196.6209,196.6302,196.4446,196.5003,1958.0
2022-05-24 13:05:00,211.78,211.88,211.69,211.69,1741.0,196.4817,196.5745,196.3982,196.3982,1741.0
2022-05-24 13:10:00,211.65,211.88,211.65,211.82,2920.0,196.3611,196.5745,196.3611,196.5189,2920.0
2022-05-24 13:15:00,211.8,212.04,211.78,212.0,3095.0,196.5003,196.723,196.4817,196.6858,3095.0
2022-05-24 13:20:00,211.93,212.13,211.84,212.03,2470.0,196.6209,196.8065,196.5374,196.7137,2470.0
2022-05-24 13:25:00,212.06,212.33,212.06,212.33,2351.0,196.7415,196.992,196.7415,196.992,2351.0
2022-05-24 13:30:00,212.34,212.35,212.04,212.19,2099.0,197.0013,197.0106,196.723,196.8621,2099.0
2022-05-24 13:35:00,212.12,212.39,212.0,212.38,3464.0,196.7972,197.0477,196.6858,197.0384,3464.0
2022-05-24 13:40:00,212.4,212.62,212.4,212.56,4419.0,197.057,197.2611,197.057,197.2054,4419.0
2022-05-24 13:45:00,212.64,212.84,212.58,212.79,4420.0,197.2796,197.4652,197.224,197.4188,4420.0
2022-05-24 13:50:00,212.73,212.81,212.7,212.79,2115.0,197.3631,197.4373,197.3353,197.4188,2115.0
2022-05-24 13:55:00,212.83,213.0,212.64,212.64,6408.0,197.4559,197.6136,197.2796,197.2796,6408.0
2022-05-24 14:00:00,212.67,212.67,212.32,212.32,1824.0,197.3074,197.3074,196.9827,196.9827,1824.0
2022-05-24 14:05:00,212.33,212.66,212.33,212.66,5240.0,196.992,197.2982,196.992,197.2982,5240.0
2022-05-24 14:10:00,212.8,212.95,212.67,212.67,4354.0,197.4281,197.5672,197.3074,197.3074,4354.0
2022-05-24 14:15:00,212.71,212.8,212.62,212.75,2057.0,197.3446,197.4281,197.2611,197.3817,2057.0
2022-05-24 14:20:00,212.7,212.98,212.69,212.89,4938.0,197.3353,197.5951,197.326,197.5116,4938.0
2022-05-24 14:25:00,212.96,213.05,212.8,212.98,3652.0,197.5765,197.66,197.4281,197.5951,3652.0
2022-05-24 14:30:00,212.93,213.15,212.85,213.15,3973.0,197.5487,197.7528,197.4744,197.7528,3973.0
2022-05-24 14:35:00,213.17,213.39,213.17,213.36,4840.0,197.7713,197.9754,197.7713,197.9476,4840.0
2022-05-24 14:40:00,213.36,213.36,212.76,212.76,3588.0,197.9476,197.9476,197.3909,197.3909,3588.0
2022-05-24 14:45:00,212.74,212.88,212.6,212.6,10580.0,197.3724,197.5023,197.2425,197.2425,10580.0
2022-05-24 14:50:00,212.55,212.55,212.26,212.32,2500.0,197.1961,197.1961,196.9271,196.9827,2500.0
2022-05-24 14:55:00,212.27,212.63,212.15,212.63,3315.0,196.9363,197.2703,196.825,197.2703,3315.0
2022-05-24 15:00:00,212.5,213.03,212.5,212.91,6600.0,197.1497,197.6414,197.1497,197.5301,6600.0
2022-05-24 15:05:00,212.96,213.08,212.89,212.89,2511.0,197.5765,197.6878,197.5116,197.5116,2511.0
2022-05-24 15:10:00,213.1,213.23,213.07,213.09,4192.0,197.7064,197.827,197.6786,197.6971,4192.0
2022-05-24 15:15:00,213.15,213.2,213.06,213.08,3197.0,197.7528,197.7992,197.6693,197.6878,3197.0
2022-05-24 15:20:00,213.19,213.38,213.01,213.25,3223.0,197.7899,197.9662,197.6229,197.8456,3223.0
2022-05-24 15:25:00,213.23,213.48,213.08,213.48,2924.0,197.827,198.0589,197.6878,198.0589,2924.0
2022-05-24 15:30:00,213.52,213.58,213.38,213.43,9035.0,198.096,198.1517,197.9662,198.0125,9035.0
2022-05-24 15:35:00,213.42,213.78,213.36,213.59,13673.0,198.0033,198.3373,197.9476,198.161,13673.0
2022-05-24 15:40:00,213.62,213.62,213.1,213.1,10862.0,198.1888,198.1888,197.7064,197.7064,10862.0
2022-05-24 15:45:00,213.16,213.57,213.13,213.34,12311.0,197.7621,198.1424,197.7342,197.9291,12311.0
2022-05-24 15:50:00,213.36,213.45,212.76,212.93,21806.0,197.9476,198.0311,197.3909,197.5487,21806.0
2022-05-24 15:55:00,212.88,213.51,212.8,213.51,42370.0,197.5023,198.0868,197.4281,198.0868,42370.0
2022-05-25 09:30:00,213.45,213.45,211.79,212.06,16262.0,198.0311,198.0311,196.491,196.7415,16262.0
2022-05-25 09:35:00,212.05,212.17,211.08,211.17,10430.0,196.7322,196.8436,195.8323,195.9158,10430.0
2022-05-25 09:40:00,211.25,211.36,210.39,211.16,23108.0,195.99,196.0921,195.1921,195.9065,23108.0
2022-05-25 09:45:00,210.89,211.67,210.88,211.48,3360.0,195.656,196.3797,195.6468,196.2034,3360.0
2022-05-25 09:50:00,211.99,213.03,211.99,212.89,3143.0,196.6766,197.6414,196.6766,197.5116,3143.0
2022-05-25 09:55:00,212.83,212.84,212.2,212.33,2924.0,197.4559,197.4652,196.8714,196.992,2924.0
2022-05-25 10:00:00,212.06,212.58,212.02,212.33,2154.0,196.7415,197.224,196.7044,196.992,2154.0
2022-05-25 10:05:00,212.38,212.84,212.36,212.56,3106.0,197.0384,197.4652,197.0198,197.2054,3106.0
2022-05-25 10:10:00,212.67,212.89,212.44,212.69,6143.0,197.3074,197.5116,197.0941,197.326,6143.0
2022-05-25 10:15:00,212.7,213.18,212.53,213.06,3516.0,197.3353,197.7806,197.1776,197.6693,3516.0
2022-05-25 10:20:00,212.84,213.02,212.14,212.15,4800.0,197.4652,197.6322,196.8157,196.825,4800.0
2022-05-25 10:25:00,212.23,212.49,212.2,212.48,3791.0,196.8992,197.1405,196.8714,197.1312,3791.0
2022-05-25 10:30:00,212.42,212.64,212.22,212.34,6445.0,197.0755,197.2796,196.89,197.0013,6445.0
2022-05-25 10:35:00,212.4,212.95,212.29,212.81,3392.0,197.057,197.5672,196.9549,197.4373,3392.0
2022-05-25 10:40:00,212.78,213.05,212.51,212.8,4625.0,197.4095,197.66,197.159,197.4281,4625.0
2022-05-25 10:45:00,212.68,212.97,212.31,212.93,9955.0,197.3167,197.5858,196.9735,197.5487,9955.0
2022-05-25 10:50:00,212.92,213.21,212.91,212.99,6921.0,197.5394,197.8084,197.5301,197.6043,6921.0
2022-05-25 10:55:00,212.99,213.18,212.95,213.11,4366.0,197.6043,197.7806,197.5672,197.7157,4366.0
2022-05-25 11:00:00,213.31,213.31,212.93,213.05,8720.0,197.9012,197.9012,197.5487,197.66,8720.0
2022-05-25 11:05:00,213.08,213.19,212.92,213.03,23043.0,197.6878,197.7899,197.5394,197.6414,23043.0
2022-05-25 11:10:00,213.07,213.19,212.98,213.14,6408.0,197.6786,197.7899,197.5951,197.7435,6408.0
2022-05-25 11:15:00,213.2,213.45,213.2,213.45,3208.0,197.7992,198.0311,197.7992,198.0311,3208.0
2022-05-25 11:20:00,213.44,213.76,213.42,213.42,4443.0,198.0218,198.3187,198.0033,198.0033,4443.0
2022-05-25 11:25:00,213.42,213.43,213.17,213.17,5984.0,198.0033,198.0125,197.7713,197.7713,5984.0
2022-05-25 11:30:00,213.11,213.26,212.95,213.2,23784.0,197.7157,197.8548,197.5672,197.7992,23784.0
2022-05-25 11:35:00,213.06,213.07,212.59,212.75,11580.0,197.6693,197.6786,197.2332,197.3817,11580.0
2022-05-25 11:40:00,212.79,213.04,212.59,212.96,3300.0,197.4188,197.6507,197.2332,197.5765,3300.0
2022-05-25 11:45:00,212.95,213.01,212.8,212.81,2304.0,197.5672,197.6229,197.4281,197.4373,2304.0
2022-05-25 11:50:00,212.88,212.93,212.82,212.84,3025.0,197.5023,197.5487,197.4466,197.4652,3025.0
2022-05-25 11:55:00,212.88,213.17,212.88,213.14,2510.0,197.5023,197.7713,197.5023,197.7435,2510.0
2022-05-25 12:00:00,213.09,213.35,213.09,213.19,4435.0,197.6971,197.9383,197.6971,197.7899,4435.0
2022-05-25 12:05:00,213.17,213.18,212.76,212.8,2744.0,197.7713,197.7806,197.3909,197.4281,2744.0
2022-05-25 12:10:00,212.79,212.79,212.41,212.6,3277.0,197.4188,197.4188,197.0662,197.2425,3277.0
2022-05-25 12:15:00,212.63,212.77,212.55,212.59,2300.0,197.2703,197.4002,197.1961,197.2332,2300.0
2022-05-25 12:20:00,212.62,212.63,212.2,212.28,2830.0,197.2611,197.2703,196.8714,196.9456,2830.0
2022-05-25 12:25:00,212.27,212.31,211.94,212.31,3196.0,196.9363,196.9735,196.6302,196.9735,3196.0
2022-05-25 12:30:00,212.28,212.35,212.13,212.2,2760.0,196.9456,197.0106,196.8065,196.8714,2760.0
2022-05-25 12:35:00,212.18,212.2,211.88,211.98,4835.0,196.8528,196.8714,196.5745,196.6673,4835.0
2022-05-25 12:40:00,212.0,212.28,212.0,212.23,1567.0,196.6858,196.9456,196.6858,196.8992,1567.0
2022-05-25 12:45:00,212.2,212.2,211.91,211.98,4115.0,196.8714,196.8714,196.6023,196.6673,4115.0
2022-05-25 12:50:00,211.9,211.93,211.56,211.58,3946.0,196.5931,196.6209,196.2776,196.2962,3946.0
2022-05-25 12:55:00,211.6,211.68,211.49,211.55,4961.0,196.3147,196.389,196.2127,196.2684,4961.0
2022-05-25 13:00:00,211.53,211.6,211.36,211.36,3551.0,196.2498,196.3147,196.0921,196.0921,3551.0
2022-05-25 13:05:00,211.45,211.56,211.45,211.56,4765.0,196.1756,196.2776,196.1756,196.2776,4765.0
2022-05-25 13:10:00,211.5,211.53,211.36,211.52,5893.0,196.222,196.2498,196.0921,196.2405,5893.0
2022-05-25 13:15:00,211.6,211.94,211.57,211.84,2807.0,196.3147,196.6302,196.2869,196.5374,2807.0
2022-05-25 13:20:00,211.84,211.88,211.68,211.78,2399.0,196.5374,196.5745,196.389,196.4817,2399.0
2022-05-25 13:25:00,211.71,211.9,211.71,211.9,3210.0,196.4168,196.5931,196.4168,196.5931,3210.0
2022-05-25 13:30:00,211.9,211.99,211.83,211.85,3287.0,196.5931,196.6766,196.5281,196.5467,3287.0
2022-05-25 13:35:00,211.81,211.99,211.77,211.81,3810.0,196.5096,196.6766,196.4725,196.5096,3810.0
2022-05-25 13:40:00,211.77,211.84,211.68,211.78,3464.0,196.4725,196.5374,196.389,196.4817,3464.0
2022-05-25 13:45:00,211.79,211.9,211.77,211.87,3314.0,196.491,196.5931,196.4725,196.5652,3314.0
2022-05-25 13:50:00,211.9,211.9,211.4,211.48,4337.0,196.5931,196.5931,196.1292,196.2034,4337.0
2022-05-25 13:55:00,211.44,211.46,211.28,211.41,2492.0,196.1663,196.1849,196.0179,196.1385,2492.0
2022-05-25 14:00:00,211.33,211.94,211.3,211.58,6930.0,196.0642,196.6302,196.0364,196.2962,6930.0
2022-05-25 14:05:00,211.89,211.89,210.95,211.17,3328.0,196.5838,196.5838,195.7117,195.9158,3328.0
2022-05-25 14:10:00,211.18,211.58,211.05,211.26,4417.0,195.9251,196.2962,195.8045,195.9993,4417.0
2022-05-25 14:15:00,211.24,211.82,211.24,211.47,4700.0,195.9807,196.5189,195.9807,196.1941,4700.0
2022-05-25 14:20:00,211.45,211.85,211.44,211.85,3682.0,196.1756,196.5467,196.1663,196.5467,3682.0
2022-05-25 14:25:00,211.92,212.41,211.82,212.33,5212.0,196.6116,197.0662,196.5189,196.992,5212.0
2022-05-25 14:30:00,212.36,212.42,212.18,212.28,6601.0,197.0198,197.0755,196.8528,196.9456,6601.0
2022-05-25 14:35:00,212.27,212.32,211.83,211.83,4708.0,196.9363,196.9827,196.5281,196.5281,4708.0
2022-05-25 14:40:00,211.87,212.0,211.73,211.73,6008.0,196.5652,196.6858,196.4354,196.4354,6008.0
2022-05-25 14:45:00,211.82,211.93,211.75,211.76,7800.0,196.5189,196.6209,196.4539,196.4632,7800.0
2022-05-25 14:50:00,211.87,211.97,211.36,211.59,11790.0,196.5652,196.658,196.0921,196.3055,11790.0
2022-05-25 14:55:00,211.62,211.91,211.61,211.71,6532.0,196.3333,196.6023,196.324,196.4168,6532.0
2022-05-25 15:00:00,211.7,212.25,211.63,212.09,9035.0,196.4075,196.9178,196.3426,196.7693,9035.0
2022-05-25 15:05:00,212.1,212.14,211.91,212.03,7328.0,196.7786,196.8157,196.6023,196.7137,7328.0
2022-05-25 15:10:00,212.02,212.03,211.86,211.87,7481.0,196.7044,196.7137,196.556,196.5652,7481.0
2022-05-25 15:15:00,211.89,211.89,211.33,211.36,9497.0,196.5838,196.5838,196.0642,196.0921,9497.0
2022-05-25 15:20:00,211.44,211.71,211.34,211.71,6942.0,196.1663,196.4168,196.0735,196.4168,6942.0
2022-05-25 15:25:00,211.59,211.73,211.43,211.53,6850.0,196.3055,196.4354,196.157,196.2498,6850.0
2022-05-25 15:30:00,211.5,211.79,211.5,211.51,18911.0,196.222,196.491,196.222,196.2312,18911.0
2022-05-25 15:35:00,211.46,211.52,211.27,211.32,19504.0,196.1849,196.2405,196.0086,196.055,19504.0
2022-05-25 15:40:00,211.37,211.79,211.2,211.76,20782.0,196.1014,196.491,195.9436,196.4632,20782.0
2022-05-25 15:45:00,211.72,211.81,211.39,211.59,25292.0,196.4261,196.5096,196.1199,196.3055,25292.0
2022-05-25 15:50:00,211.57,211.68,211.16,211.56,37690.0,196.2869,196.389,195.9065,196.2776,37690.0
2022-05-25 15:55:00,211.53,211.77,211.34,211.49,51891.0,196.2498,196.4725,196.0735,196.2127,51891.0
2022-05-26 09:30:00,211.62,211.92,210.57,211.89,32116.0,196.3333,196.6116,195.3591,196.5838,32116.0
2022-05-26 09:35:00,212.37,212.37,210.46,211.37,12647.0,197.0291,197.0291,195.2571,196.1014,12647.0
2022-05-26 09:40:00,211.23,212.87,211.2,212.64,6711.0,195.9715,197.493,195.9436,197.2796,6711.0
2022-05-26 09:45:00,212.59,212.95,212.17,212.41,10628.0,197.2332,197.5672,196.8436,197.0662,10628.0
2022-05-26 09:50:00,212.49,212.69,212.29,212.6,13066.0,197.1405,197.326,196.9549,197.2425,13066.0
2022-05-26 09:55:00,212.72,213.11,212.31,212.75,6698.0,197.3538,197.7157,196.9735,197.3817,6698.0
2022-05-26 10:00:00,212.75,212.78,212.5,212.73,7729.0,197.3817,197.4095,197.1497,197.3631,7729.0
2022-05-26 10:05:00,212.75,212.9,212.4,212.75,6428.0,197.3817,197.5208,197.057,197.3817,6428.0
2022-05-26 10:10:00,212.52,212.74,212.26,212.63,9711.0,197.1683,197.3724,196.9271,197.2703,9711.0
2022-05-26 10:15:00,212.71,212.79,212.34,212.45,5790.0,197.3446,197.4188,197.0013,197.1033,5790.0
2022-05-26 10:20:00,212.3,212.7,212.3,212.57,11294.0,196.9642,197.3353,196.9642,197.2147,11294.0
2022-05-26 10:25:00,212.67,212.88,212.58,212.58,3700.0,197.3074,197.5023,197.224,197.224,3700.0
2022-05-26 10:30:00,212.81,213.15,212.67,213.15,7455.0,197.4373,197.7528,197.3074,197.7528,7455.0
2022-05-26 10:35:00,213.11,213.35,213.1,213.2,10030.0,197.7157,197.9383,197.7064,197.7992,10030.0
2022-05-26 10:40:00,213.16,213.2,212.81,212.81,6728.0,197.7621,197.7992,197.4373,197.4373,6728.0
2022-05-26 10:45:00,212.94,212.95,212.3,212.49,8664.0,197.5579,197.5672,196.9642,197.1405,8664.0
2022-05-26 10:50:00,212.44,212.55,212.3,212.3,15530.0,197.0941,197.1961,196.9642,196.9642,15530.0
2022-05-26 10:55:00,212.25,212.25,211.7,211.7,5958.0,196.9178,196.9178,196.4075,196.4075,5958.0
2022-05-26 11:00:00,211.64,211.75,211.43,211.46,5200.0,196.3519,196.4539,196.157,196.1849,5200.0
2022-05-26 11:05:00,211.4,211.55,211.34,211.42,5298.0,196.1292,196.2684,196.0735,196.1477,5298.0
2022-05-26 11:10:00,211.42,211.48,211.07,211.08,2960.0,196.1477,196.2034,195.823,195.8323,2960.0
2022-05-26 11:15:00,211.09,211.35,211.06,211.34,4969.0,195.8416,196.0828,195.8138,196.0735,4969.0
2022-05-26 11:20:00,211.32,211.48,211.05,211.27,4757.0,196.055,196.2034,195.8045,196.0086,4757.0
2022-05-26 11:25:00,211.28,211.45,211.17,211.41,3542.0,196.0179,196.1756,195.9158,196.1385,3542.0
2022-05-26 11:30:00,211.45,211.53,211.28,211.33,6906.0,196.1756,196.2498,196.0179,196.0642,6906.0
2022-05-26 11:35:00,211.4,211.4,211.26,211.36,2297.0,196.1292,196.1292,195.9993,196.0921,2297.0
2022-05-26 11:40:00,211.32,211.47,211.27,211.37,5503.0,196.055,196.1941,196.0086,196.1014,5503.0
2022-05-26 11:45:00,211.34,211.42,211.2,211.21,3020.0,196.0735,196.1477,195.9436,195.9529,3020.0
2022-05-26 11:50:00,211.06,211.31,211.06,211.28,2250.0,195.8138,196.0457,195.8138,196.0179,2250.0
2022-05-26 11:55:00,211.33,211.49,211.28,211.45,3534.0,196.0642,196.2127,196.0179,196.1756,3534.0
2022-05-26 12:00:00,211.49,211.67,211.43,211.45,4345.0,196.2127,196.3797,196.157,196.1756,4345.0
2022-05-26 12:05:00,211.44,211.52,211.33,211.33,2886.0,196.1663,196.2405,196.0642,196.0642,2886.0
2022-05-26 12:10:00,211.34,211.34,210.82,210.86,4667.0,196.0735,196.0735,195.5911,195.6282,4667.0
2022-05-26 12:15:00,210.83,210.83,210.58,210.58,2140.0,195.6004,195.6004,195.3684,195.3684,2140.0
2022-05-26 12:20:00,210.5,210.7,210.5,210.5,3500.0,195.2942,195.4798,195.2942,195.2942,3500.0
2022-05-26 12:25:00,210.33,210.39,210.25,210.31,2006.0,195.1365,195.1921,195.0623,195.1179,2006.0
2022-05-26 12:30:00,210.34,210.6,210.34,210.6,4899.0,195.1458,195.387,195.1458,195.387,4899.0
2022-05-26 12:35:00,210.54,210.68,210.51,210.63,4187.0,195.3313,195.4612,195.3035,195.4148,4187.0
2022-05-26 12:40:00,210.6,210.91,210.55,210.81,4060.0,195.387,195.6746,195.3406,195.5818,4060.0
2022-05-26 12:45:00,210.73,210.83,210.58,210.64,2639.0,195.5076,195.6004,195.3684,195.4241,2639.0
2022-05-26 12:50:00,210.69,210.86,210.69,210.78,1975.0,195.4705,195.6282,195.4705,195.554,1975.0
2022-05-26 12:55:00,210.82,211.02,210.82,210.93,7763.0,195.5911,195.7766,195.5911,195.6931,7763.0
2022-05-26 13:00:00,211.02,211.16,210.98,211.14,2130.0,195.7766,195.9065,195.7395,195.888,2130.0
2022-05-26 13:05:00,211.23,211.39,211.05,211.18,16870.0,195.9715,196.1199,195.8045,195.9251,16870.0
2022-05-26 13:10:00,211.18,211.24,210.85,210.92,4489.0,195.9251,195.9807,195.6189,195.6839,4489.0
2022-05-26 13:15:00,210.86,210.97,210.79,210.95,9261.0,195.6282,195.7303,195.5633,195.7117,9261.0
2022-05-26 13:20:00,210.99,211.01,210.8,210.8,3246.0,195.7488,195.7674,195.5725,195.5725,3246.0
2022-05-26 13:25:00,210.81,210.95,210.6,210.61,4849.0,195.5818,195.7117,195.387,195.3963,4849.0
2022-05-26 13:30:00,210.66,210.67,210.56,210.58,3432.0,195.4426,195.4519,195.3499,195.3684,3432.0
2022-05-26 13:35:00,210.59,210.7,210.54,210.54,3048.0,195.3777,195.4798,195.3313,195.3313,3048.0
2022-05-26 13:40:00,210.49,210.68,210.48,210.68,7413.0,195.2849,195.4612,195.2756,195.4612,7413.0
2022-05-26 13:45:00,210.64,210.7,210.56,210.56,2324.0,195.4241,195.4798,195.3499,195.3499,2324.0
2022-05-26 13:50:00,210.55,210.62,210.35,210.42,4522.0,195.3406,195.4055,195.155,195.22,4522.0
2022-05-26 13:55:00,210.39,210.43,210.3,210.35,4495.0,195.1921,195.2293,195.1087,195.155,4495.0
2022-05-26 14:00:00,210.4,210.67,210.34,210.66,4895.0,195.2014,195.4519,195.1458,195.4426,4895.0
2022-05-26 14:05:00,210.72,210.72,210.46,210.47,5033.0,195.4983,195.4983,195.2571,195.2664,5033.0
2022-05-26 14:10:00,210.47,210.47,210.22,210.23,1519.0,195.2664,195.2664,195.0344,195.0437,1519.0
2022-05-26 14:15:00,210.24,210.31,210.05,210.05,3838.0,195.053,195.1179,194.8767,194.8767,3838.0
2022-05-26 14:20:00,210.08,210.14,209.99,210.14,5376.0,194.9045,194.9602,194.821,194.9602,5376.0
2022-05-26 14:25:00,210.13,210.19,210.06,210.07,1830.0,194.9509,195.0066,194.886,194.8953,1830.0
2022-05-26 14:30:00,210.04,210.18,210.03,210.14,1828.0,194.8674,194.9973,194.8582,194.9602,1828.0
2022-05-26 14:35:00,210.02,210.02,209.82,209.87,6140.0,194.8489,194.8489,194.6633,194.7097,6140.0
2022-05-26 14:40:00,209.83,209.85,209.69,209.8,5426.0,194.6726,194.6912,194.5427,194.6448,5426.0
2022-05-26 14:45:00,209.81,210.12,209.8,210.12,4200.0,194.654,194.9417,194.6448,194.9417,4200.0
2022-05-26 14:50:00,210.11,210.16,210.05,210.13,2654.0,194.9324,194.9788,194.8767,194.9509,2654.0
2022-05-26 14:55:00,210.09,210.1,209.99,209.99,2493.0,194.9138,194.9231,194.821,194.821,2493.0
2022-05-26 15:00:00,209.97,210.09,209.97,210.09,4178.0,194.8025,194.9138,194.8025,194.9138,4178.0
2022-05-26 15:05:00,210.07,210.3,210.07,210.3,4700.0,194.8953,195.1087,194.8953,195.1087,4700.0
2022-05-26 15:10:00,210.32,210.39,210.3,210.34,7339.0,195.1272,195.1921,195.1087,195.1458,7339.0
2022-05-26 15:15:00,210.42,210.46,210.22,210.37,5906.0,195.22,195.2571,195.0344,195.1736,5906.0
2022-05-26 15:20:00,210.35,210.36,210.03,210.03,4288.0,195.155,195.1643,194.8582,194.8582,4288.0
2022-05-26 15:25:00,209.92,209.94,209.79,209.92,6525.0,194.7561,194.7747,194.6355,194.7561,6525.0
2022-05-26 15:30:00,209.88,210.01,209.82,210.01,8492.0,194.719,194.8396,194.6633,194.8396,8492.0
2022-05-26 15:35:00,210.03,210.13,209.88,210.04,9936.0,194.8582,194.9509,194.719,194.8674,9936.0
2022-05-26 15:40:00,210.04,210.34,209.98,210.34,9540.0,194.8674,195.1458,194.8118,195.1458,9540.0
2022-05-26 15:45:00,210.36,210.38,210.19,210.33,14335.0,195.1643,195.1829,195.0066,195.1365,14335.0
2022-05-26 15:50:00,210.37,210.47,209.7,209.72,14539.0,195.1736,195.2664,194.552,194.5705,14539.0
2022-05-26 15:55:00,209.56,209.6,209.28,209.6,51234.0,194.4221,194.4592,194.1623,194.4592,51234.0
2022-05-27 09:30:00,209.6,210.38,209.39,210.2,13175.0,194.4592,195.1829,194.2644,195.0159,13175.0
2022-05-27 09:35:00,210.52,210.75,210.23,210.39,3378.0,195.3128,195.5261,195.0437,195.1921,3378.0
2022-05-27 09:40:00,210.65,210.99,210.19,210.82,13550.0,195.4334,195.7488,195.0066,195.5911,13550.0
2022-05-27 09:45:00,210.9,211.63,210.75,211.5,4391.0,195.6653,196.3426,195.5261,196.222,4391.0
2022-05-27 09:50:00,211.46,211.82,211.16,211.69,4099.0,196.1849,196.5189,195.9065,196.3982,4099.0
2022-05-27 09:55:00,211.69,211.76,211.26,211.55,3552.0,196.3982,196.4632,195.9993,196.2684,3552.0
2022-05-27 10:00:00,211.52,211.85,211.2,211.83,4734.0,196.2405,196.5467,195.9436,196.5281,4734.0
2022-05-27 10:05:00,211.82,211.86,211.61,211.62,4203.0,196.5189,196.556,196.324,196.3333,4203.0
2022-05-27 10:10:00,211.53,211.53,210.82,211.05,7051.0,196.2498,196.2498,195.5911,195.8045,7051.0
2022-05-27 10:15:00,211.09,211.3,211.02,211.3,3907.0,195.8416,196.0364,195.7766,196.0364,3907.0
2022-05-27 10:20:00,211.34,211.35,210.82,211.3,4999.0,196.0735,196.0828,195.5911,196.0364,4999.0
2022-05-27 10:25:00,211.31,211.33,210.97,211.1,4255.0,196.0457,196.0642,195.7303,195.8509,4255.0
2022-05-27 10:30:00,211.11,211.33,211.01,211.02,4620.0,195.8601,196.0642,195.7674,195.7766,4620.0
2022-05-27 10:35:00,211.02,211.04,210.69,210.85,3830.0,195.7766,195.7952,195.4705,195.6189,3830.0
2022-05-27 10:40:00,210.9,210.91,210.48,210.7,6735.0,195.6653,195.6746,195.2756,195.4798,6735.0
2022-05-27 10:45:00,210.7,211.06,210.7,210.97,7613.0,195.4798,195.8138,195.4798,195.7303,7613.0
2022-05-27 10:50:00,210.96,211.2,210.8,211.06,9910.0,195.721,195.9436,195.5725,195.8138,9910.0
2022-05-27 10:55:00,211.21,211.42,211.03,211.38,6526.0,195.9529,196.1477,195.7859,196.1106,6526.0
2022-05-27 11:00:00,211.34,211.6,211.25,211.52,6947.0,196.0735,196.3147,195.99,196.2405,6947.0
2022-05-27 11:05:00,211.62,211.92,211.51,211.92,6043.0,196.3333,196.6116,196.2312,196.6116,6043.0
2022-05-27 11:10:00,211.9,211.93,211.57,211.83,5538.0,196.5931,196.6209,196.2869,196.5281,5538.0
2022-05-27 11:15:00,211.8,211.86,211.67,211.67,4945.0,196.5003,196.556,196.3797,196.3797,4945.0
2022-05-27 11:20:00,211.6,211.63,211.43,211.45,4422.0,196.3147,196.3426,196.157,196.1756,4422.0
2022-05-27 11:25:00,211.37,211.55,211.32,211.46,8874.0,196.1014,196.2684,196.055,196.1849,8874.0
2022-05-27 11:30:00,211.46,211.46,211.11,211.13,8553.0,196.1849,196.1849,195.8601,195.8787,8553.0
2022-05-27 11:35:00,211.15,211.16,210.8,210.91,5416.0,195.8972,195.9065,195.5725,195.6746,5416.0
2022-05-27 11:40:00,210.87,211.26,210.8,211.26,2521.0,195.6375,195.9993,195.5725,195.9993,2521.0
2022-05-27 11:45:00,211.25,211.46,211.2,211.42,3603.0,195.99,196.1849,195.9436,196.1477,3603.0
2022-05-27 11:50:00,211.38,211.61,211.32,211.5,6688.0,196.1106,196.324,196.055,196.222,6688.0
2022-05-27 11:55:00,211.42,211.55,211.36,211.37,4586.0,196.1477,196.2684,196.0921,196.1014,4586.0
2022-05-27 12:00:00,211.4,211.5,211.29,211.44,5595.0,196.1292,196.222,196.0271,196.1663,5595.0
2022-05-27 12:05:00,211.39,211.4,211.24,211.39,3932.0,196.1199,196.1292,195.9807,196.1199,3932.0
2022-05-27 12:10:00,211.39,211.54,211.3,211.48,6895.0,196.1199,196.2591,196.0364,196.2034,6895.0
2022-05-27 12:15:00,211.47,211.73,211.47,211.7,8243.0,196.1941,196.4354,196.1941,196.4075,8243.0
2022-05-27 12:20:00,211.69,211.73,211.5,211.52,3005.0,196.3982,196.4354,196.222,196.2405,3005.0
2022-05-27 12:25:00,211.44,211.51,211.34,211.44,2903.0,196.1663,196.2312,196.0735,196.1663,2903.0
2022-05-27 12:30:00,211.44,211.44,211.27,211.32,2513.0,196.1663,196.1663,196.0086,196.055,2513.0
2022-05-27 12:35:00,211.24,211.29,211.13,211.29,2600.0,195.9807,196.0271,195.8787,196.0271,2600.0
2022-05-27 12:40:00,211.25,211.3,211.12,211.21,1933.0,195.99,196.0364,195.8694,195.9529,1933.0
2022-05-27 12:45:00,211.2,211.2,210.75,210.75,3051.0,195.9436,195.9436,195.5261,195.5261,3051.0
2022-05-27 12:50:00,210.82,211.27,210.82,211.21,7579.0,195.5911,196.0086,195.5911,195.9529,7579.0
2022-05-27 12:55:00,211.19,211.24,211.1,211.15,3232.0,195.9344,195.9807,195.8509,195.8972,3232.0
2022-05-27 13:00:00,211.17,211.38,211.17,211.3,2102.0,195.9158,196.1106,195.9158,196.0364,2102.0
2022-05-27 13:05:00,211.34,211.46,211.26,211.27,4397.0,196.0735,196.1849,195.9993,196.0086,4397.0
2022-05-27 13:10:00,211.27,211.35,211.1,211.14,3567.0,196.0086,196.0828,195.8509,195.888,3567.0
2022-05-27 13:15:00,211.1,211.1,210.96,211.03,3944.0,195.8509,195.8509,195.721,195.7859,3944.0
2022-05-27 13:20:00,211.03,211.2,211.03,211.07,2990.0,195.7859,195.9436,195.7859,195.823,2990.0
2022-05-27 13:25:00,211.04,211.14,210.98,211.06,3850.0,195.7952,195.888,195.7395,195.8138,3850.0
2022-05-27 13:30:00,211.03,211.14,210.99,210.99,4327.0,195.7859,195.888,195.7488,195.7488,4327.0
2022-05-27 13:35:00,211.01,211.08,210.89,210.89,4286.0,195.7674,195.8323,195.656,195.656,4286.0
2022-05-27 13:40:00,210.82,210.88,210.8,210.87,1319.0,195.5911,195.6468,195.5725,195.6375,1319.0
2022-05-27 13:45:00,210.91,210.94,210.74,210.79,1601.0,195.6746,195.7024,195.5169,195.5633,1601.0
2022-05-27 13:50:00,210.8,210.97,210.77,210.93,4728.0,195.5725,195.7303,195.5447,195.6931,4728.0
2022-05-27 13:55:00,210.9,211.0,210.89,210.9,3296.0,195.6653,195.7581,195.656,195.6653,3296.0
2022-05-27 14:00:00,210.85,210.9,210.77,210.81,3058.0,195.6189,195.6653,195.5447,195.5818,3058.0
2022-05-27 14:05:00,210.81,210.92,210.72,210.82,3821.0,195.5818,195.6839,195.4983,195.5911,3821.0
2022-05-27 14:10:00,210.9,210.97,210.77,210.9,5449.0,195.6653,195.7303,195.5447,195.6653,5449.0
2022-05-27 14:15:00,210.86,210.92,210.85,210.9,3527.0,195.6282,195.6839,195.6189,195.6653,3527.0
2022-05-27 14:20:00,210.85,210.85,210.73,210.82,2945.0,195.6189,195.6189,195.5076,195.5911,2945.0
2022-05-27 14:25:00,210.81,210.82,210.67,210.68,1314.0,195.5818,195.5911,195.4519,195.4612,1314.0
2022-05-27 14:30:00,210.74,210.82,210.64,210.65,4447.0,195.5169,195.5911,195.4241,195.4334,4447.0
2022-05-27 14:35:00,210.63,210.84,210.63,210.72,2019.0,195.4148,195.6096,195.4148,195.4983,2019.0
2022-05-27 14:40:00,210.79,211.2,210.76,211.2,21274.0,195.5633,195.9436,195.5354,195.9436,21274.0
2022-05-27 14:45:00,211.16,211.32,211.12,211.26,2611.0,195.9065,196.055,195.8694,195.9993,2611.0
2022-05-27 14:50:00,211.26,211.44,211.2,211.32,4404.0,195.9993,196.1663,195.9436,196.055,4404.0
2022-05-27 14:55:00,211.33,211.48,211.32,211.4,2754.0,196.0642,196.2034,196.055,196.1292,2754.0
2022-05-27 15:00:00,211.35,211.73,211.32,211.7,5083.0,196.0828,196.4354,196.055,196.4075,5083.0
2022-05-27 15:05:00,211.67,211.9,211.61,211.87,3233.0,196.3797,196.5931,196.324,196.5652,3233.0
2022-05-27 15:10:00,211.83,211.85,211.55,211.71,8272.0,196.5281,196.5467,196.2684,196.4168,8272.0
2022-05-27 15:15:00,211.7,211.76,211.66,211.73,3022.0,196.4075,196.4632,196.3704,196.4354,3022.0
2022-05-27 15:20:00,211.75,211.86,211.71,211.86,2310.0,196.4539,196.556,196.4168,196.556,2310.0
2022-05-27 15:25:00,211.82,211.89,211.79,211.89,5421.0,196.5189,196.5838,196.491,196.5838,5421.0
2022-05-27 15:30:00,211.88,212.03,211.88,211.94,7806.0,196.5745,196.7137,196.5745,196.6302,7806.0
2022-05-27 15:35:00,211.94,211.97,211.83,211.95,7308.0,196.6302,196.658,196.5281,196.6395,7308.0
2022-05-27 15:40:00,211.89,212.19,211.89,212.18,6479.0,196.5838,196.8621,196.5838,196.8528,6479.0
2022-05-27 15:45:00,212.18,212.3,212.11,212.3,9040.0,196.8528,196.9642,196.7879,196.9642,9040.0
2022-05-27 15:50:00,212.33,212.34,211.98,212.17,13068.0,196.992,197.0013,196.6673,196.8436,13068.0
2022-05-27 15:55:00,212.14,212.61,212.1,212.61,30034.0,196.8157,197.2518,196.7786,197.2518,30034.0
2022-05-31 09:30:00,212.11,212.34,209.92,210.74,33057.0,196.7879,197.0013,194.7561,195.5169,33057.0
2022-05-31 09:35:00,211.08,211.08,209.47,209.93,8281.0,195.8323,195.8323,194.3386,194.7654,8281.0
2022-05-31 09:40:00,210.0,210.01,209.34,209.42,3359.0,194.8303,194.8396,194.218,194.2922,3359.0
2022-05-31 09:45:00,209.37,209.37,208.27,208.45,8455.0,194.2458,194.2458,193.2253,193.3923,8455.0
2022-05-31 09:50:00,208.45,210.05,208.44,209.95,21262.0,193.3923,194.8767,193.383,194.7839,21262.0
2022-05-31 09:55:00,209.97,210.33,209.94,209.99,4247.0,194.8025,195.1365,194.7747,194.821,4247.0
2022-05-31 10:00:00,209.85,210.52,209.74,210.37,5656.0,194.6912,195.3128,194.5891,195.1736,5656.0
2022-05-31 10:05:00,210.31,211.13,210.2,210.61,4069.0,195.1179,195.8787,195.0159,195.3963,4069.0
2022-05-31 10:10:00,210.7,210.71,210.55,210.68,1939.0,195.4798,195.489,195.3406,195.4612,1939.0
2022-05-31 10:15:00,210.78,210.83,210.61,210.74,1000.0,195.554,195.6004,195.3963,195.5169,1000.0
2022-05-31 10:20:00,210.93,211.33,210.63,210.63,4851.0,195.6931,196.0642,195.4148,195.4148,4851.0
2022-05-31 10:25:00,210.51,210.7,210.38,210.51,3974.0,195.3035,195.4798,195.1829,195.3035,3974.0
2022-05-31 10:30:00,210.55,210.84,210.42,210.76,7604.0,195.3406,195.6096,195.22,195.5354,7604.0
2022-05-31 10:35:00,210.71,210.85,210.56,210.69,6156.0,195.489,195.6189,195.3499,195.4705,6156.0
2022-05-31 10:40:00,210.7,211.03,210.69,210.94,3002.0,195.4798,195.7859,195.4705,195.7024,3002.0
2022-05-31 10:45:00,210.88,210.88,210.4,210.42,1894.0,195.6468,195.6468,195.2014,195.22,1894.0
2022-05-31 10:50:00,210.49,210.49,210.3,210.32,2906.0,195.2849,195.2849,195.1087,195.1272,2906.0
2022-05-31 10:55:00,210.38,210.51,210.22,210.47,2754.0,195.1829,195.3035,195.0344,195.2664,2754.0
2022-05-31 11:00:00,210.3,210.69,210.3,210.69,2269.0,195.1087,195.4705,195.1087,195.4705,2269.0
2022-05-31 11:05:00,210.56,210.56,210.25,210.35,2712.0,195.3499,195.3499,195.0623,195.155,2712.0
2022-05-31 11:10:00,210.38,210.38,210.18,210.25,1338.0,195.1829,195.1829,194.9973,195.0623,1338.0
2022-05-31 11:15:00,210.28,210.33,210.15,210.25,3300.0,195.0901,195.1365,194.9695,195.0623,3300.0
2022-05-31 11:20:00,210.22,210.24,209.85,209.92,10817.0,195.0344,195.053,194.6912,194.7561,10817.0
2022-05-31 11:25:00,209.89,210.12,209.78,210.12,6606.0,194.7283,194.9417,194.6262,194.9417,6606.0
2022-05-31 11:30:00,210.06,210.27,210.06,210.24,11545.0,194.886,195.0808,194.886,195.053,11545.0
2022-05-31 11:35:00,210.32,210.45,210.22,210.32,2902.0,195.1272,195.2478,195.0344,195.1272,2902.0
2022-05-31 11:40:00,210.27,210.63,210.27,210.47,1672.0,195.0808,195.4148,195.0808,195.2664,1672.0
2022-05-31 11:45:00,210.55,210.71,210.51,210.52,1565.0,195.3406,195.489,195.3035,195.3128,1565.0
2022-05-31 11:50:00,210.5,210.84,210.45,210.84,1614.0,195.2942,195.6096,195.2478,195.6096,1614.0
2022-05-31 11:55:00,210.91,211.01,210.81,210.88,2209.0,195.6746,195.7674,195.5818,195.6468,2209.0
2022-05-31 12:00:00,210.87,211.2,210.86,211.14,2488.0,195.6375,195.9436,195.6282,195.888,2488.0
2022-05-31 12:05:00,211.12,211.13,211.03,211.03,990.0,195.8694,195.8787,195.7859,195.7859,990.0
2022-05-31 12:10:00,211.11,211.11,210.5,210.5,4190.0,195.8601,195.8601,195.2942,195.2942,4190.0
2022-05-31 12:15:00,210.45,210.65,210.37,210.65,4109.0,195.2478,195.4334,195.1736,195.4334,4109.0
2022-05-31 12:20:00,210.63,210.83,210.59,210.59,2200.0,195.4148,195.6004,195.3777,195.3777,2200.0
2022-05-31 12:25:00,210.6,210.64,210.44,210.44,3357.0,195.387,195.4241,195.2385,195.2385,3357.0
2022-05-31 12:30:00,210.54,210.61,210.48,210.57,2151.0,195.3313,195.3963,195.2756,195.3591,2151.0
2022-05-31 12:35:00,210.62,210.8,210.62,210.79,2257.0,195.4055,195.5725,195.4055,195.5633,2257.0
2022-05-31 12:40:00,210.78,210.87,210.63,210.65,3905.0,195.554,195.6375,195.4148,195.4334,3905.0
2022-05-31 12:45:00,210.66,210.74,210.6,210.65,1763.0,195.4426,195.5169,195.387,195.4334,1763.0
2022-05-31 12:50:00,210.68,210.85,210.68,210.82,1516.0,195.4612,195.6189,195.4612,195.5911,1516.0
2022-05-31 12:55:00,210.84,210.95,210.72,210.74,3586.0,195.6096,195.7117,195.4983,195.5169,3586.0
2022-05-31 13:00:00,210.69,210.82,210.69,210.77,3140.0,195.4705,195.5911,195.4705,195.5447,3140.0
2022-05-31 13:05:00,210.78,211.16,210.77,211.16,2911.0,195.554,195.9065,195.5447,195.9065,2911.0
2022-05-31 13:10:00,211.02,211.15,210.97,211.05,3114.0,195.7766,195.8972,195.7303,195.8045,3114.0
2022-05-31 13:15:00,210.97,210.97,210.81,210.85,2811.0,195.7303,195.7303,195.5818,195.6189,2811.0
2022-05-31 13:20:00,210.83,210.92,210.79,210.86,6396.0,195.6004,195.6839,195.5633,195.6282,6396.0
2022-05-31 13:25:00,210.81,210.94,210.74,210.91,6024.0,195.5818,195.7024,195.5169,195.6746,6024.0
2022-05-31 13:30:00,210.99,211.56,210.98,211.56,2533.0,195.7488,196.2776,195.7395,196.2776,2533.0
2022-05-31 13:35:00,211.64,211.73,211.58,211.6,2774.0,196.3519,196.4354,196.2962,196.3147,2774.0
2022-05-31 13:40:00,211.55,211.65,211.28,211.62,3003.0,196.2684,196.3611,196.0179,196.3333,3003.0
2022-05-31 13:45:00,211.68,211.69,211.43,211.58,4857.0,196.389,196.3982,196.157,196.2962,4857.0
2022-05-31 13:50:00,211.58,211.75,211.56,211.7,2287.0,196.2962,196.4539,196.2776,196.4075,2287.0
2022-05-31 13:55:00,211.82,212.29,211.82,212.23,13060.0,196.5189,196.9549,196.5189,196.8992,13060.0
2022-05-31 14:00:00,212.2,212.35,212.17,212.18,1700.0,196.8714,197.0106,196.8436,196.8528,1700.0
2022-05-31 14:05:00,212.18,212.57,212.1,212.55,3621.0,196.8528,197.2147,196.7786,197.1961,3621.0
2022-05-31 14:10:00,212.5,212.51,212.33,212.49,3169.0,197.1497,197.159,196.992,197.1405,3169.0
2022-05-31 14:15:00,212.64,212.8,212.52,212.8,4316.0,197.2796,197.4281,197.1683,197.4281,4316.0
2022-05-31 14:20:00,212.79,212.81,212.46,212.53,2264.0,197.4188,197.4373,197.1126,197.1776,2264.0
2022-05-31 14:25:00,212.47,212.47,212.29,212.41,2709.0,197.1219,197.1219,196.9549,197.0662,2709.0
2022-05-31 14:30:00,212.42,212.61,212.39,212.52,2530.0,197.0755,197.2518,197.0477,197.1683,2530.0
2022-05-31 14:35:00,212.52,212.7,212.5,212.69,4436.0,197.1683,197.3353,197.1497,197.326,4436.0
2022-05-31 14:40:00,212.65,213.04,212.64,212.96,4552.0,197.2889,197.6507,197.2796,197.5765,4552.0
2022-05-31 14:45:00,212.89,212.93,212.48,212.7,6374.0,197.5116,197.5487,197.1312,197.3353,6374.0
2022-05-31 14:50:00,212.75,212.77,212.46,212.52,4634.0,197.3817,197.4002,197.1126,197.1683,4634.0
2022-05-31 14:55:00,212.36,212.74,212.36,212.62,2574.0,197.0198,197.3724,197.0198,197.2611,2574.0
2022-05-31 15:00:00,212.68,212.68,212.07,212.17,3158.0,197.3167,197.3167,196.7508,196.8436,3158.0
2022-05-31 15:05:00,212.15,212.3,212.07,212.19,3312.0,196.825,196.9642,196.7508,196.8621,3312.0
2022-05-31 15:10:00,212.15,212.28,212.06,212.23,6642.0,196.825,196.9456,196.7415,196.8992,6642.0
2022-05-31 15:15:00,212.27,212.54,212.12,212.12,6928.0,196.9363,197.1868,196.7972,196.7972,6928.0
2022-05-31 15:20:00,212.12,212.44,212.01,212.42,3578.0,196.7972,197.0941,196.6951,197.0755,3578.0
2022-05-31 15:25:00,212.47,212.52,212.29,212.45,7586.0,197.1219,197.1683,196.9549,197.1033,7586.0
2022-05-31 15:30:00,212.4,212.68,212.34,212.47,9173.0,197.057,197.3167,197.0013,197.1219,9173.0
2022-05-31 15:35:00,212.47,212.49,212.24,212.42,8035.0,197.1219,197.1405,196.9085,197.0755,8035.0
2022-05-31 15:40:00,212.44,212.44,212.13,212.14,14077.0,197.0941,197.0941,196.8065,196.8157,14077.0
2022-05-31 15:45:00,212.14,212.33,212.02,212.27,19045.0,196.8157,196.992,196.7044,196.9363,19045.0
2022-05-31 15:50:00,212.26,212.53,212.15,212.16,19557.0,196.9271,197.1776,196.825,196.8343,19557.0
2022-05-31 15:55:00,212.2,212.2,211.42,211.71,59210.0,196.8714,196.8714,196.1477,196.4168,59210.0
2022-06-01 09:30:00,212.0,212.0,210.59,210.59,16249.0,196.6858,196.6858,195.3777,195.3777,16249.0
2022-06-01 09:35:00,210.88,211.7,210.73,211.49,2466.0,195.6468,196.4075,195.5076,196.2127,2466.0
2022-06-01 09:40:00,211.79,212.31,211.2,211.2,7331.0,196.491,196.9735,195.9436,195.9436,7331.0
2022-06-01 09:45:00,210.98,211.13,210.24,210.38,3684.0,195.7395,195.8787,195.053,195.1829,3684.0
2022-06-01 09:50:00,210.46,211.32,210.39,211.14,3736.0,195.2571,196.055,195.1921,195.888,3736.0
2022-06-01 09:55:00,211.08,211.11,210.77,210.77,3050.0,195.8323,195.8601,195.5447,195.5447,3050.0
2022-06-01 10:00:00,210.71,210.71,210.13,210.58,7248.0,195.489,195.489,194.9509,195.3684,7248.0
2022-06-01 10:05:00,210.43,210.6,209.58,209.58,5252.0,195.2293,195.387,194.4407,194.4407,5252.0
2022-06-01 10:10:00,209.58,209.98,209.35,209.63,7404.0,194.4407,194.8118,194.2273,194.487,7404.0
2022-06-01 10:15:00,209.43,209.44,209.17,209.23,1085.0,194.3015,194.3108,194.0603,194.1159,1085.0
2022-06-01 10:20:00,209.17,209.23,208.9,208.92,1100.0,194.0603,194.1159,193.8098,193.8283,1100.0
2022-06-01 10:25:00,209.03,209.03,208.27,208.28,2439.0,193.9304,193.9304,193.2253,193.2346,2439.0
2022-06-01 10:30:00,208.28,208.46,208.1,208.4,4622.0,193.2346,193.4016,193.0676,193.3459,4622.0
2022-06-01 10:35:00,208.45,208.81,208.07,208.07,12223.0,193.3923,193.7263,193.0397,193.0397,12223.0
2022-06-01 10:40:00,208.07,208.14,207.8,208.03,8068.0,193.0397,193.1047,192.7892,193.0026,8068.0
2022-06-01 10:45:00,207.9,208.38,207.9,208.14,2997.0,192.882,193.3273,192.882,193.1047,2997.0
2022-06-01 10:50:00,208.28,208.48,208.19,208.26,3274.0,193.2346,193.4201,193.1511,193.216,3274.0
2022-06-01 10:55:00,208.23,208.61,208.23,208.59,3919.0,193.1882,193.5407,193.1882,193.5222,3919.0
2022-06-01 11:00:00,208.69,208.98,208.58,208.75,6505.0,193.615,193.884,193.5129,193.6706,6505.0
2022-06-01 11:05:00,208.79,209.07,208.61,209.07,5858.0,193.7077,193.9675,193.5407,193.9675,5858.0
2022-06-01 11:10:00,209.17,209.17,208.96,209.0,5245.0,194.0603,194.0603,193.8654,193.9026,5245.0
2022-06-01 11:15:00,209.06,209.52,209.03,209.52,3905.0,193.9582,194.385,193.9304,194.385,3905.0
2022-06-01 11:20:00,209.41,209.77,209.36,209.73,6246.0,194.2829,194.6169,194.2366,194.5798,6246.0
2022-06-01 11:25:00,209.56,209.68,208.95,208.95,3479.0,194.4221,194.5334,193.8562,193.8562,3479.0
2022-06-01 11:30:00,209.07,209.22,208.99,209.1,1405.0,193.9675,194.1067,193.8933,193.9953,1405.0
2022-06-01 11:35:00,209.15,209.23,209.0,209.19,2776.0,194.0417,194.1159,193.9026,194.0788,2776.0
2022-06-01 11:40:00,209.14,209.17,208.95,209.03,1766.0,194.0324,194.0603,193.8562,193.9304,1766.0
2022-06-01 11:45:00,209.03,209.12,208.82,208.89,1997.0,193.9304,194.0139,193.7356,193.8005,1997.0
2022-06-01 11:50:00,208.81,209.54,208.81,209.35,7027.0,193.7263,194.4036,193.7263,194.2273,7027.0
2022-06-01 11:55:00,209.36,209.58,209.35,209.58,1927.0,194.2366,194.4407,194.2273,194.4407,1927.0
2022-06-01 12:00:00,209.66,210.16,209.49,210.0,5319.0,194.5149,194.9788,194.3572,194.8303,5319.0
2022-06-01 12:05:00,210.05,210.05,209.71,209.73,1702.0,194.8767,194.8767,194.5613,194.5798,1702.0
2022-06-01 12:10:00,209.79,210.04,209.73,210.01,3615.0,194.6355,194.8674,194.5798,194.8396,3615.0
2022-06-01 12:15:00,209.93,210.02,209.37,209.51,3010.0,194.7654,194.8489,194.2458,194.3757,3010.0
2022-06-01 12:20:00,209.5,209.5,209.17,209.17,659.0,194.3664,194.3664,194.0603,194.0603,659.0
2022-06-01 12:25:00,209.2,209.25,208.97,209.09,2566.0,194.0881,194.1345,193.8747,193.9861,2566.0
2022-06-01 12:30:00,209.2,209.2,209.04,209.05,2093.0,194.0881,194.0881,193.9397,193.9489,2093.0
2022-06-01 12:35:00,209.16,209.22,209.05,209.21,1012.0,194.051,194.1067,193.9489,194.0974,1012.0
2022-06-01 12:40:00,209.23,209.31,209.02,209.16,1491.0,194.1159,194.1902,193.9211,194.051,1491.0
2022-06-01 12:45:00,209.1,209.1,208.91,208.91,1257.0,193.9953,193.9953,193.8191,193.8191,1257.0
2022-06-01 12:50:00,208.9,208.91,208.73,208.86,3648.0,193.8098,193.8191,193.6521,193.7727,3648.0
2022-06-01 12:55:00,208.97,208.99,208.82,208.83,1956.0,193.8747,193.8933,193.7356,193.7448,1956.0
2022-06-01 13:00:00,208.88,209.07,208.78,208.92,3870.0,193.7912,193.9675,193.6984,193.8283,3870.0
2022-06-01 13:05:00,208.9,209.13,208.9,209.13,1819.0,193.8098,194.0232,193.8098,194.0232,1819.0
2022-06-01 13:10:00,209.24,209.24,209.01,209.01,1351.0,194.1252,194.1252,193.9118,193.9118,1351.0
2022-06-01 13:15:00,209.02,209.26,209.02,209.13,2074.0,193.9211,194.1438,193.9211,194.0232,2074.0
2022-06-01 13:20:00,209.16,209.29,209.08,209.28,1710.0,194.051,194.1716,193.9768,194.1623,1710.0
2022-06-01 13:25:00,209.38,209.38,209.24,209.28,1770.0,194.2551,194.2551,194.1252,194.1623,1770.0
2022-06-01 13:30:00,209.21,209.34,209.19,209.26,2355.0,194.0974,194.218,194.0788,194.1438,2355.0
2022-06-01 13:35:00,209.27,209.59,209.27,209.5,2285.0,194.1531,194.4499,194.1531,194.3664,2285.0
2022-06-01 13:40:00,209.52,209.61,209.4,209.51,2368.0,194.385,194.4685,194.2737,194.3757,2368.0
2022-06-01 13:45:00,209.54,209.54,209.25,209.26,2107.0,194.4036,194.4036,194.1345,194.1438,2107.0
2022-06-01 13:50:00,209.24,209.24,208.95,208.98,3010.0,194.1252,194.1252,193.8562,193.884,3010.0
2022-06-01 13:55:00,209.06,209.3,209.03,209.16,3503.0,193.9582,194.1809,193.9304,194.051,3503.0
2022-06-01 14:00:00,209.03,209.42,209.03,209.35,2395.0,193.9304,194.2922,193.9304,194.2273,2395.0
2022-06-01 14:05:00,209.36,209.51,209.2,209.51,4285.0,194.2366,194.3757,194.0881,194.3757,4285.0
2022-06-01 14:10:00,209.45,209.46,209.2,209.33,2948.0,194.3201,194.3293,194.0881,194.2087,2948.0
2022-06-01 14:15:00,209.34,209.47,209.25,209.47,2894.0,194.218,194.3386,194.1345,194.3386,2894.0
2022-06-01 14:20:00,209.42,209.75,209.35,209.75,3751.0,194.2922,194.5984,194.2273,194.5984,3751.0
2022-06-01 14:25:00,209.81,209.96,209.75,209.75,2752.0,194.654,194.7932,194.5984,194.5984,2752.0
2022-06-01 14:30:00,209.72,209.93,209.72,209.88,2949.0,194.5705,194.7654,194.5705,194.719,2949.0
2022-06-01 14:35:00,209.86,209.98,209.81,209.82,2527.0,194.7004,194.8118,194.654,194.6633,2527.0
2022-06-01 14:40:00,209.82,210.06,209.81,210.04,2601.0,194.6633,194.886,194.654,194.8674,2601.0
2022-06-01 14:45:00,210.07,210.12,209.84,209.93,3191.0,194.8953,194.9417,194.6819,194.7654,3191.0
2022-06-01 14:50:00,209.86,210.03,209.82,209.91,3546.0,194.7004,194.8582,194.6633,194.7468,3546.0
2022-06-01 14:55:00,209.93,210.05,209.91,209.97,2518.0,194.7654,194.8767,194.7468,194.8025,2518.0
2022-06-01 15:00:00,209.96,210.1,209.88,210.03,2111.0,194.7932,194.9231,194.719,194.8582,2111.0
2022-06-01 15:05:00,210.02,210.23,210.01,210.17,6429.0,194.8489,195.0437,194.8396,194.988,6429.0
2022-06-01 15:10:00,210.18,210.38,210.16,210.35,2536.0,194.9973,195.1829,194.9788,195.155,2536.0
2022-06-01 15:15:00,210.39,210.49,210.29,210.49,5139.0,195.1921,195.2849,195.0994,195.2849,5139.0
2022-06-01 15:20:00,210.53,210.69,210.53,210.64,3218.0,195.322,195.4705,195.322,195.4241,3218.0
2022-06-01 15:25:00,210.73,210.77,210.55,210.56,6996.0,195.5076,195.5447,195.3406,195.3499,6996.0
2022-06-01 15:30:00,210.51,210.72,210.4,210.72,6453.0,195.3035,195.4983,195.2014,195.4983,6453.0
2022-06-01 15:35:00,210.68,211.01,210.6,210.89,9081.0,195.4612,195.7674,195.387,195.656,9081.0
2022-06-01 15:40:00,210.89,210.89,210.35,210.41,13037.0,195.656,195.656,195.155,195.2107,13037.0
2022-06-01 15:45:00,210.38,210.56,210.22,210.41,21970.0,195.1829,195.3499,195.0344,195.2107,21970.0
2022-06-01 15:50:00,210.73,210.73,209.65,209.76,24613.0,195.5076,195.5076,194.5056,194.6077,24613.0
2022-06-01 15:55:00,209.75,209.91,209.46,209.65,54089.0,194.5984,194.7468,194.3293,194.5056,54089.0
2022-06-02 09:30:00,209.97,210.07,209.14,209.63,14427.0,194.8025,194.8953,194.0324,194.487,14427.0
2022-06-02 09:35:00,209.44,209.82,208.37,208.37,7667.0,194.3108,194.6633,193.3181,193.3181,7667.0
2022-06-02 09:40:00,208.31,208.4,207.25,207.25,6989.0,193.2624,193.3459,192.279,192.279,6989.0
2022-06-02 09:45:00,207.47,207.47,206.35,206.35,8941.0,192.4831,192.4831,191.444,191.444,8941.0
2022-06-02 09:50:00,206.33,206.42,205.54,205.78,3510.0,191.4254,191.5089,190.6925,190.9152,3510.0
2022-06-02 09:55:00,205.73,205.74,205.16,205.28,2898.0,190.8688,190.878,190.3399,190.4513,2898.0
2022-06-02 10:00:00,205.18,205.39,204.61,205.29,10188.0,190.3585,190.5533,189.8297,190.4606,10188.0
2022-06-02 10:05:00,205.11,205.35,204.5,205.34,9041.0,190.2936,190.5162,189.7276,190.5069,9041.0
2022-06-02 10:10:00,205.31,206.55,205.0,206.38,15825.0,190.4791,191.6295,190.1915,191.4718,15825.0
2022-06-02 10:15:00,206.11,206.8,206.1,206.16,4264.0,191.2213,191.8615,191.212,191.2677,4264.0
2022-06-02 10:20:00,206.01,206.15,205.23,205.5,9449.0,191.1285,191.2584,190.4049,190.6554,9449.0
2022-06-02 10:25:00,205.53,205.8,205.37,205.56,6665.0,190.6832,190.9337,190.5348,190.7111,6665.0
2022-06-02 10:30:00,205.59,205.89,205.46,205.7,2614.0,190.7389,191.0172,190.6183,190.8409,2614.0
2022-06-02 10:35:00,205.7,205.81,205.56,205.76,2921.0,190.8409,190.943,190.7111,190.8966,2921.0
2022-06-02 10:40:00,205.8,206.14,205.71,205.88,6542.0,190.9337,191.2492,190.8502,191.0079,6542.0
2022-06-02 10:45:00,205.86,206.4,205.85,206.4,2914.0,190.9894,191.4904,190.9801,191.4904,2914.0
2022-06-02 10:50:00,206.44,206.44,205.94,205.94,1800.0,191.5275,191.5275,191.0636,191.0636,1800.0
2022-06-02 10:55:00,205.93,206.19,205.93,206.12,3084.0,191.0543,191.2955,191.0543,191.2306,3084.0
2022-06-02 11:00:00,206.24,206.31,206.06,206.21,5521.0,191.3419,191.4069,191.1749,191.3141,5521.0
2022-06-02 11:05:00,206.24,206.3,206.03,206.1,2816.0,191.3419,191.3976,191.1471,191.212,2816.0
2022-06-02 11:10:00,206.2,206.83,206.2,206.71,4101.0,191.3048,191.8893,191.3048,191.778,4101.0
2022-06-02 11:15:00,206.73,206.93,206.73,206.91,1120.0,191.7965,191.9821,191.7965,191.9635,1120.0
2022-06-02 11:20:00,206.91,206.92,206.62,206.67,5427.0,191.9635,191.9728,191.6945,191.7409,5427.0
2022-06-02 11:25:00,206.77,206.96,206.45,206.62,2697.0,191.8336,192.0099,191.5368,191.6945,2697.0
2022-06-02 11:30:00,206.56,206.8,206.37,206.54,5181.0,191.6388,191.8615,191.4625,191.6203,5181.0
2022-06-02 11:35:00,206.54,206.86,206.51,206.82,2145.0,191.6203,191.9171,191.5924,191.88,2145.0
2022-06-02 11:40:00,206.83,207.24,206.8,207.24,4293.0,191.8893,192.2697,191.8615,192.2697,4293.0
2022-06-02 11:45:00,207.4,207.9,207.4,207.81,6809.0,192.4181,192.882,192.4181,192.7985,6809.0
2022-06-02 11:50:00,207.72,207.98,207.54,207.54,19861.0,192.715,192.9562,192.548,192.548,19861.0
2022-06-02 11:55:00,207.62,207.65,207.31,207.42,1700.0,192.6222,192.6501,192.3346,192.4367,1700.0
2022-06-02 12:00:00,207.45,207.45,207.18,207.22,1884.0,192.4645,192.4645,192.214,192.2511,1884.0
2022-06-02 12:05:00,207.21,207.31,207.13,207.31,1826.0,192.2419,192.3346,192.1676,192.3346,1826.0
2022-06-02 12:10:00,207.37,207.37,207.16,207.18,2260.0,192.3903,192.3903,192.1955,192.214,2260.0
2022-06-02 12:15:00,207.15,207.32,207.12,207.26,2231.0,192.1862,192.3439,192.1584,192.2882,2231.0
2022-06-02 12:20:00,207.35,207.45,207.12,207.45,6889.0,192.3717,192.4645,192.1584,192.4645,6889.0
2022-06-02 12:25:00,207.53,207.55,207.4,207.55,2900.0,192.5387,192.5573,192.4181,192.5573,2900.0
2022-06-02 12:30:00,207.59,207.63,207.5,207.54,4801.0,192.5944,192.6315,192.5109,192.548,4801.0
2022-06-02 12:35:00,207.59,207.62,207.45,207.55,5686.0,192.5944,192.6222,192.4645,192.5573,5686.0
2022-06-02 12:40:00,207.61,207.8,207.59,207.78,3650.0,192.613,192.7892,192.5944,192.7707,3650.0
2022-06-02 12:45:00,207.88,207.88,207.51,207.56,5881.0,192.8635,192.8635,192.5202,192.5666,5881.0
2022-06-02 12:50:00,207.6,207.67,207.45,207.67,2708.0,192.6037,192.6686,192.4645,192.6686,2708.0
2022-06-02 12:55:00,207.64,207.7,207.48,207.5,4607.0,192.6408,192.6965,192.4924,192.5109,4607.0
2022-06-02 13:00:00,207.48,207.58,207.37,207.5,12030.0,192.4924,192.5851,192.3903,192.5109,12030.0
2022-06-02 13:05:00,207.46,207.67,207.43,207.51,8766.0,192.4738,192.6686,192.446,192.5202,8766.0
2022-06-02 13:10:00,207.46,207.48,207.29,207.37,4434.0,192.4738,192.4924,192.3161,192.3903,4434.0
2022-06-02 13:15:00,207.37,207.5,207.24,207.25,6375.0,192.3903,192.5109,192.2697,192.279,6375.0
2022-06-02 13:20:00,207.06,207.16,207.05,207.13,4535.0,192.1027,192.1955,192.0934,192.1676,4535.0
2022-06-02 13:25:00,207.13,207.13,206.71,206.92,7744.0,192.1676,192.1676,191.778,191.9728,7744.0
2022-06-02 13:30:00,206.9,207.05,206.87,206.96,6507.0,191.9543,192.0934,191.9264,192.0099,6507.0
2022-06-02 13:35:00,206.99,207.01,206.61,206.68,9229.0,192.0378,192.0563,191.6852,191.7501,9229.0
2022-06-02 13:40:00,206.63,206.97,206.61,206.96,14641.0,191.7038,192.0192,191.6852,192.0099,14641.0
2022-06-02 13:45:00,206.99,207.09,206.7,206.84,5689.0,192.0378,192.1305,191.7687,191.8986,5689.0
2022-06-02 13:50:00,206.84,206.96,206.73,206.73,2423.0,191.8986,192.0099,191.7965,191.7965,2423.0
2022-06-02 13:55:00,206.64,206.74,206.36,206.74,6349.0,191.713,191.8058,191.4533,191.8058,6349.0
2022-06-02 14:00:00,206.65,206.71,206.53,206.61,6613.0,191.7223,191.778,191.611,191.6852,6613.0
2022-06-02 14:05:00,206.73,206.87,206.72,206.83,3036.0,191.7965,191.9264,191.7873,191.8893,3036.0
2022-06-02 14:10:00,206.79,206.85,206.69,206.77,2800.0,191.8522,191.9079,191.7594,191.8336,2800.0
2022-06-02 14:15:00,206.81,207.09,206.72,207.09,3596.0,191.8708,192.1305,191.7873,192.1305,3596.0
2022-06-02 14:20:00,207.03,207.06,206.85,206.85,4964.0,192.0749,192.1027,191.9079,191.9079,4964.0
2022-06-02 14:25:00,206.84,206.9,206.73,206.89,4913.0,191.8986,191.9543,191.7965,191.945,4913.0
2022-06-02 14:30:00,206.97,207.27,206.97,207.07,4867.0,192.0192,192.2975,192.0192,192.112,4867.0
2022-06-02 14:35:00,207.06,207.11,206.91,206.95,4063.0,192.1027,192.1491,191.9635,192.0006,4063.0
2022-06-02 14:40:00,206.9,207.11,206.9,207.09,4808.0,191.9543,192.1491,191.9543,192.1305,4808.0
2022-06-02 14:45:00,207.15,207.22,207.07,207.09,3008.0,192.1862,192.2511,192.112,192.1305,3008.0
2022-06-02 14:50:00,207.02,207.54,207.02,207.4,8157.0,192.0656,192.548,192.0656,192.4181,8157.0
2022-06-02 14:55:00,207.35,207.36,207.18,207.19,6001.0,192.3717,192.381,192.214,192.2233,6001.0
2022-06-02 15:00:00,207.18,207.74,207.18,207.68,6206.0,192.214,192.7336,192.214,192.6779,6206.0
2022-06-02 15:05:00,207.79,207.83,207.62,207.73,6459.0,192.78,192.8171,192.6222,192.7243,6459.0
2022-06-02 15:10:00,207.71,207.73,207.56,207.72,5013.0,192.7057,192.7243,192.5666,192.715,5013.0
2022-06-02 15:15:00,207.76,207.84,207.67,207.84,4305.0,192.7521,192.8264,192.6686,192.8264,4305.0
2022-06-02 15:20:00,207.86,208.06,207.82,208.06,6126.0,192.8449,193.0305,192.8078,193.0305,6126.0
2022-06-02 15:25:00,208.04,208.18,207.81,208.1,11215.0,193.0119,193.1418,192.7985,193.0676,11215.0
2022-06-02 15:30:00,208.13,208.29,208.03,208.29,7683.0,193.0954,193.2438,193.0026,193.2438,7683.0
2022-06-02 15:35:00,208.28,208.49,208.22,208.43,16936.0,193.2346,193.4294,193.1789,193.3737,16936.0
2022-06-02 15:40:00,208.47,208.6,208.36,208.54,12538.0,193.4108,193.5315,193.3088,193.4758,12538.0
2022-06-02 15:45:00,208.53,208.71,208.5,208.5,21034.0,193.4665,193.6335,193.4387,193.4387,21034.0
2022-06-02 15:50:00,208.57,208.91,208.33,208.8,26905.0,193.5036,193.8191,193.281,193.717,26905.0
2022-06-02 15:55:00,208.78,209.24,208.78,209.23,50016.0,193.6984,194.1252,193.6984,194.1159,50016.0
2022-06-03 09:30:00,208.35,209.94,208.35,209.65,12909.0,193.2995,194.7747,193.2995,194.5056,12909.0
2022-06-03 09:35:00,209.1,209.8,209.1,209.13,5175.0,193.9953,194.6448,193.9953,194.0232,5175.0
2022-06-03 09:40:00,209.05,209.11,208.75,208.93,4311.0,193.9489,194.0046,193.6706,193.8376,4311.0
2022-06-03 09:45:00,208.98,208.99,208.04,208.31,5284.0,193.884,193.8933,193.0119,193.2624,5284.0
2022-06-03 09:50:00,208.42,208.59,208.27,208.27,2700.0,193.3645,193.5222,193.2253,193.2253,2700.0
2022-06-03 09:55:00,208.19,208.23,207.8,207.84,4967.0,193.1511,193.1882,192.7892,192.8264,4967.0
2022-06-03 10:00:00,207.69,208.45,207.59,208.45,6276.0,192.6872,193.3923,192.5944,193.3923,6276.0
2022-06-03 10:05:00,208.3,208.93,208.26,208.76,10183.0,193.2531,193.8376,193.216,193.6799,10183.0
2022-06-03 10:10:00,208.78,208.83,208.43,208.47,2005.0,193.6984,193.7448,193.3737,193.4108,2005.0
2022-06-03 10:15:00,208.54,208.82,208.34,208.47,3236.0,193.4758,193.7356,193.2902,193.4108,3236.0
2022-06-03 10:20:00,208.38,208.57,208.24,208.4,5584.0,193.3273,193.5036,193.1975,193.3459,5584.0
2022-06-03 10:25:00,208.39,208.85,208.31,208.56,5661.0,193.3366,193.7634,193.2624,193.4943,5661.0
2022-06-03 10:30:00,208.4,208.43,208.24,208.25,4176.0,193.3459,193.3737,193.1975,193.2067,4176.0
2022-06-03 10:35:00,208.15,208.15,207.52,207.61,5120.0,193.114,193.114,192.5295,192.613,5120.0
2022-06-03 10:40:00,207.57,207.6,207.32,207.53,3342.0,192.5759,192.6037,192.3439,192.5387,3342.0
2022-06-03 10:45:00,207.6,207.82,207.6,207.65,1647.0,192.6037,192.8078,192.6037,192.6501,1647.0
2022-06-03 10:50:00,207.72,208.0,207.71,207.84,1526.0,192.715,192.9748,192.7057,192.8264,1526.0
2022-06-03 10:55:00,207.96,208.05,207.91,207.99,1000.0,192.9377,193.0212,192.8913,192.9655,1000.0
2022-06-03 11:00:00,208.21,208.42,208.14,208.14,2709.0,193.1696,193.3645,193.1047,193.1047,2709.0
2022-06-03 11:05:00,208.14,208.14,207.71,207.72,3982.0,193.1047,193.1047,192.7057,192.715,3982.0
2022-06-03 11:10:00,207.77,207.77,207.54,207.75,8001.0,192.7614,192.7614,192.548,192.7429,8001.0
2022-06-03 11:15:00,207.8,207.81,207.62,207.71,2850.0,192.7892,192.7985,192.6222,192.7057,2850.0
2022-06-03 11:20:00,207.83,208.07,207.8,208.07,600.0,192.8171,193.0397,192.7892,193.0397,600.0
2022-06-03 11:25:00,207.96,207.97,207.52,207.61,3970.0,192.9377,192.947,192.5295,192.613,3970.0
2022-06-03 11:30:00,207.85,207.86,207.55,207.66,2835.0,192.8356,192.8449,192.5573,192.6594,2835.0
2022-06-03 11:35:00,207.7,207.85,207.62,207.84,1884.0,192.6965,192.8356,192.6222,192.8264,1884.0
2022-06-03 11:40:00,207.78,207.99,207.78,207.87,1852.0,192.7707,192.9655,192.7707,192.8542,1852.0
2022-06-03 11:45:00,207.84,207.84,207.37,207.5,5448.0,192.8264,192.8264,192.3903,192.5109,5448.0
2022-06-03 11:50:00,207.5,207.6,207.28,207.59,4207.0,192.5109,192.6037,192.3068,192.5944,4207.0
2022-06-03 11:55:00,207.6,207.75,207.53,207.64,2600.0,192.6037,192.7429,192.5387,192.6408,2600.0
2022-06-03 12:00:00,207.72,208.08,207.72,208.04,3416.0,192.715,193.049,192.715,193.0119,3416.0
2022-06-03 12:05:00,208.09,208.13,207.95,207.95,1202.0,193.0583,193.0954,192.9284,192.9284,1202.0
2022-06-03 12:10:00,207.96,208.08,207.93,208.03,2718.0,192.9377,193.049,192.9099,193.0026,2718.0
2022-06-03 12:15:00,208.04,208.33,207.98,208.11,2700.0,193.0119,193.281,192.9562,193.0768,2700.0
2022-06-03 12:20:00,208.03,208.47,208.03,208.47,3529.0,193.0026,193.4108,193.0026,193.4108,3529.0
2022-06-03 12:25:00,208.34,208.55,208.34,208.5,1600.0,193.2902,193.4851,193.2902,193.4387,1600.0
2022-06-03 12:30:00,208.55,208.57,208.5,208.51,1551.0,193.4851,193.5036,193.4387,193.448,1551.0
2022-06-03 12:35:00,208.54,208.94,208.53,208.94,3500.0,193.4758,193.8469,193.4665,193.8469,3500.0
2022-06-03 12:40:00,208.93,208.97,208.69,208.73,1900.0,193.8376,193.8747,193.615,193.6521,1900.0
2022-06-03 12:45:00,208.71,208.79,208.61,208.62,700.0,193.6335,193.7077,193.5407,193.55,700.0
2022-06-03 12:50:00,208.59,208.81,208.58,208.71,1856.0,193.5222,193.7263,193.5129,193.6335,1856.0
2022-06-03 12:55:00,208.65,208.96,208.64,208.76,1304.0,193.5778,193.8654,193.5686,193.6799,1304.0
2022-06-03 13:00:00,208.82,209.13,208.81,209.13,3275.0,193.7356,194.0232,193.7263,194.0232,3275.0
2022-06-03 13:05:00,209.13,209.15,209.04,209.07,1591.0,194.0232,194.0417,193.9397,193.9675,1591.0
2022-06-03 13:10:00,209.03,209.22,209.0,209.14,4277.0,193.9304,194.1067,193.9026,194.0324,4277.0
2022-06-03 13:15:00,209.09,209.1,208.68,208.8,5140.0,193.9861,193.9953,193.6057,193.717,5140.0
2022-06-03 13:20:00,208.7,209.16,208.7,209.16,3145.0,193.6242,194.051,193.6242,194.051,3145.0
2022-06-03 13:25:00,209.1,209.2,209.0,209.1,2797.0,193.9953,194.0881,193.9026,193.9953,2797.0
2022-06-03 13:30:00,209.03,209.19,209.01,209.06,7039.0,193.9304,194.0788,193.9118,193.9582,7039.0
2022-06-03 13:35:00,209.09,209.33,209.06,209.29,5086.0,193.9861,194.2087,193.9582,194.1716,5086.0
2022-06-03 13:40:00,209.19,209.31,209.11,209.2,5049.0,194.0788,194.1902,194.0046,194.0881,5049.0
2022-06-03 13:45:00,209.23,209.23,209.0,209.14,4478.0,194.1159,194.1159,193.9026,194.0324,4478.0
2022-06-03 13:50:00,209.24,209.24,209.11,209.18,1300.0,194.1252,194.1252,194.0046,194.0696,1300.0
2022-06-03 13:55:00,209.08,209.24,208.9,208.9,4845.0,193.9768,194.1252,193.8098,193.8098,4845.0
2022-06-03 14:00:00,208.95,208.95,208.79,208.8,3601.0,193.8562,193.8562,193.7077,193.717,3601.0
2022-06-03 14:05:00,208.77,208.89,208.7,208.7,4744.0,193.6892,193.8005,193.6242,193.6242,4744.0
2022-06-03 14:10:00,208.79,208.92,208.79,208.91,1701.0,193.7077,193.8283,193.7077,193.8191,1701.0
2022-06-03 14:15:00,208.94,209.02,208.83,209.0,3170.0,193.8469,193.9211,193.7448,193.9026,3170.0
2022-06-03 14:20:00,208.92,209.11,208.83,208.88,6317.0,193.8283,194.0046,193.7448,193.7912,6317.0
2022-06-03 14:25:00,208.93,209.11,208.86,209.11,1700.0,193.8376,194.0046,193.7727,194.0046,1700.0
2022-06-03 14:30:00,209.13,209.14,208.99,209.03,2654.0,194.0232,194.0324,193.8933,193.9304,2654.0
2022-06-03 14:35:00,209.07,209.08,208.73,208.76,1953.0,193.9675,193.9768,193.6521,193.6799,1953.0
2022-06-03 14:40:00,208.72,208.9,208.72,208.9,2398.0,193.6428,193.8098,193.6428,193.8098,2398.0
2022-06-03 14:45:00,208.86,209.0,208.81,209.0,4288.0,193.7727,193.9026,193.7263,193.9026,4288.0
2022-06-03 14:50:00,208.89,209.0,208.84,208.94,4534.0,193.8005,193.9026,193.7541,193.8469,4534.0
2022-06-03 14:55:00,208.95,209.05,208.94,209.0,4033.0,193.8562,193.9489,193.8469,193.9026,4033.0
2022-06-03 15:00:00,209.0,209.0,208.78,208.95,4023.0,193.9026,193.9026,193.6984,193.8562,4023.0
2022-06-03 15:05:00,208.89,208.89,208.67,208.83,3895.0,193.8005,193.8005,193.5964,193.7448,3895.0
2022-06-03 15:10:00,208.84,208.84,208.71,208.74,3401.0,193.7541,193.7541,193.6335,193.6613,3401.0
2022-06-03 15:15:00,208.67,208.79,208.62,208.72,2625.0,193.5964,193.7077,193.55,193.6428,2625.0
2022-06-03 15:20:00,208.82,208.84,208.73,208.76,4055.0,193.7356,193.7541,193.6521,193.6799,4055.0
2022-06-03 15:25:00,208.8,209.03,208.79,209.03,7056.0,193.717,193.9304,193.7077,193.9304,7056.0
2022-06-03 15:30:00,209.01,209.01,208.68,208.79,6822.0,193.9118,193.9118,193.6057,193.7077,6822.0
2022-06-03 15:35:00,208.76,208.94,208.57,208.71,6679.0,193.6799,193.8469,193.5036,193.6335,6679.0
2022-06-03 15:40:00,208.7,208.84,208.58,208.59,5894.0,193.6242,193.7541,193.5129,193.5222,5894.0
2022-06-03 15:45:00,208.59,208.86,208.44,208.64,13652.0,193.5222,193.7727,193.383,193.5686,13652.0
2022-06-03 15:50:00,208.65,209.1,208.53,209.08,24068.0,193.5778,193.9953,193.4665,193.9768,24068.0
2022-06-03 15:55:00,209.19,209.26,208.99,209.18,55710.0,194.0788,194.1438,193.8933,194.0696,55710.0
2022-06-06 09:30:00,210.06,210.77,209.54,210.46,15379.0,194.886,195.5447,194.4036,195.2571,15379.0
2022-06-06 09:35:00,210.8,210.8,210.02,210.59,9062.0,195.5725,195.5725,194.8489,195.3777,9062.0
2022-06-06 09:40:00,210.62,211.4,210.51,210.98,9343.0,195.4055,196.1292,195.3035,195.7395,9343.0
2022-06-06 09:45:00,210.53,211.28,210.53,211.05,8162.0,195.322,196.0179,195.322,195.8045,8162.0
2022-06-06 09:50:00,210.98,211.45,210.96,211.11,5115.0,195.7395,196.1756,195.721,195.8601,5115.0
2022-06-06 09:55:00,210.95,211.57,210.85,211.1,4942.0,195.7117,196.2869,195.6189,195.8509,4942.0
2022-06-06 10:00:00,211.25,211.68,211.01,211.37,7877.0,195.99,196.389,195.7674,196.1014,7877.0
2022-06-06 10:05:00,211.36,211.73,211.13,211.73,6057.0,196.0921,196.4354,195.8787,196.4354,6057.0
2022-06-06 10:10:00,211.65,211.95,211.64,211.79,10945.0,196.3611,196.6395,196.3519,196.491,10945.0
2022-06-06 10:15:00,211.59,211.83,211.48,211.83,5025.0,196.3055,196.5281,196.2034,196.5281,5025.0
2022-06-06 10:20:00,211.84,211.98,211.5,211.65,4387.0,196.5374,196.6673,196.222,196.3611,4387.0
2022-06-06 10:25:00,211.64,211.68,211.29,211.36,4147.0,196.3519,196.389,196.0271,196.0921,4147.0
2022-06-06 10:30:00,211.35,211.47,211.21,211.22,2636.0,196.0828,196.1941,195.9529,195.9622,2636.0
2022-06-06 10:35:00,211.32,211.32,210.77,210.86,6110.0,196.055,196.055,195.5447,195.6282,6110.0
2022-06-06 10:40:00,210.8,211.03,210.71,211.03,3460.0,195.5725,195.7859,195.489,195.7859,3460.0
2022-06-06 10:45:00,210.95,211.31,210.92,211.31,1944.0,195.7117,196.0457,195.6839,196.0457,1944.0
2022-06-06 10:50:00,211.13,211.22,211.06,211.11,1500.0,195.8787,195.9622,195.8138,195.8601,1500.0
2022-06-06 10:55:00,211.25,211.49,211.05,211.3,3181.0,195.99,196.2127,195.8045,196.0364,3181.0
2022-06-06 11:00:00,211.29,211.35,211.23,211.26,1584.0,196.0271,196.0828,195.9715,195.9993,1584.0
2022-06-06 11:05:00,211.32,211.33,211.21,211.22,2146.0,196.055,196.0642,195.9529,195.9622,2146.0
2022-06-06 11:10:00,211.16,211.28,210.85,210.9,3390.0,195.9065,196.0179,195.6189,195.6653,3390.0
2022-06-06 11:15:00,210.96,211.16,210.56,210.56,11449.0,195.721,195.9065,195.3499,195.3499,11449.0
2022-06-06 11:20:00,210.48,210.53,210.38,210.46,3341.0,195.2756,195.322,195.1829,195.2571,3341.0
2022-06-06 11:25:00,210.53,210.68,210.49,210.66,2859.0,195.322,195.4612,195.2849,195.4426,2859.0
2022-06-06 11:30:00,210.59,210.81,210.52,210.81,2712.0,195.3777,195.5818,195.3128,195.5818,2712.0
2022-06-06 11:35:00,210.78,210.79,210.39,210.39,900.0,195.554,195.5633,195.1921,195.1921,900.0
2022-06-06 11:40:00,210.4,210.51,210.33,210.4,2201.0,195.2014,195.3035,195.1365,195.2014,2201.0
2022-06-06 11:45:00,210.52,210.63,210.43,210.46,2392.0,195.3128,195.4148,195.2293,195.2571,2392.0
2022-06-06 11:50:00,210.46,210.63,210.46,210.63,1587.0,195.2571,195.4148,195.2571,195.4148,1587.0
2022-06-06 11:55:00,210.68,210.91,210.68,210.77,5584.0,195.4612,195.6746,195.4612,195.5447,5584.0
2022-06-06 12:00:00,210.74,210.9,210.42,210.42,3049.0,195.5169,195.6653,195.22,195.22,3049.0
2022-06-06 12:05:00,210.49,210.5,210.39,210.45,1057.0,195.2849,195.2942,195.1921,195.2478,1057.0
2022-06-06 12:10:00,210.27,210.43,210.26,210.43,2692.0,195.0808,195.2293,195.0715,195.2293,2692.0
2022-06-06 12:15:00,210.46,210.55,210.41,210.44,3282.0,195.2571,195.3406,195.2107,195.2385,3282.0
2022-06-06 12:20:00,210.48,210.48,210.39,210.39,411.0,195.2756,195.2756,195.1921,195.1921,411.0
2022-06-06 12:25:00,210.4,210.4,210.11,210.11,956.0,195.2014,195.2014,194.9324,194.9324,956.0
2022-06-06 12:30:00,210.13,210.17,210.07,210.07,2052.0,194.9509,194.988,194.8953,194.8953,2052.0
2022-06-06 12:35:00,210.07,210.21,210.07,210.19,2954.0,194.8953,195.0252,194.8953,195.0066,2954.0
2022-06-06 12:40:00,210.2,210.21,210.2,210.2,627.0,195.0159,195.0252,195.0159,195.0159,627.0
2022-06-06 12:45:00,210.16,210.3,210.13,210.25,2651.0,194.9788,195.1087,194.9509,195.0623,2651.0
2022-06-06 12:50:00,210.2,210.23,210.06,210.19,3456.0,195.0159,195.0437,194.886,195.0066,3456.0
2022-06-06 12:55:00,210.25,210.52,210.25,210.52,9525.0,195.0623,195.3128,195.0623,195.3128,9525.0
2022-06-06 13:00:00,210.55,210.62,210.52,210.53,2584.0,195.3406,195.4055,195.3128,195.322,2584.0
2022-06-06 13:05:00,210.53,210.7,210.51,210.7,2303.0,195.322,195.4798,195.3035,195.4798,2303.0
2022-06-06 13:10:00,210.7,210.74,210.66,210.74,716.0,195.4798,195.5169,195.4426,195.5169,716.0
2022-06-06 13:15:00,210.68,210.83,210.65,210.83,10818.0,195.4612,195.6004,195.4334,195.6004,10818.0
2022-06-06 13:20:00,210.85,210.9,210.72,210.77,2664.0,195.6189,195.6653,195.4983,195.5447,2664.0
2022-06-06 13:25:00,210.68,210.68,210.53,210.56,3437.0,195.4612,195.4612,195.322,195.3499,3437.0
2022-06-06 13:30:00,210.54,210.73,210.54,210.73,1272.0,195.3313,195.5076,195.3313,195.5076,1272.0
2022-06-06 13:35:00,210.9,211.24,210.86,211.13,6829.0,195.6653,195.9807,195.6282,195.8787,6829.0
2022-06-06 13:40:00,211.18,211.41,211.14,211.23,5233.0,195.9251,196.1385,195.888,195.9715,5233.0
2022-06-06 13:45:00,211.26,211.26,211.08,211.08,3231.0,195.9993,195.9993,195.8323,195.8323,3231.0
2022-06-06 13:50:00,210.97,211.11,210.93,210.96,3293.0,195.7303,195.8601,195.6931,195.721,3293.0
2022-06-06 13:55:00,210.89,211.13,210.89,211.03,5175.0,195.656,195.8787,195.656,195.7859,5175.0
2022-06-06 14:00:00,210.94,211.16,210.88,210.97,2866.0,195.7024,195.9065,195.6468,195.7303,2866.0
2022-06-06 14:05:00,211.03,211.1,210.99,211.05,1300.0,195.7859,195.8509,195.7488,195.8045,1300.0
2022-06-06 14:10:00,210.93,210.96,210.78,210.88,2209.0,195.6931,195.721,195.554,195.6468,2209.0
2022-06-06 14:15:00,210.81,210.82,210.67,210.8,1879.0,195.5818,195.5911,195.4519,195.5725,1879.0
2022-06-06 14:20:00,210.85,211.0,210.76,210.78,3516.0,195.6189,195.7581,195.5354,195.554,3516.0
2022-06-06 14:25:00,210.77,210.78,210.51,210.73,2949.0,195.5447,195.554,195.3035,195.5076,2949.0
2022-06-06 14:30:00,210.65,210.68,210.49,210.6,4297.0,195.4334,195.4612,195.2849,195.387,4297.0
2022-06-06 14:35:00,210.62,210.76,210.5,210.76,1900.0,195.4055,195.5354,195.2942,195.5354,1900.0
2022-06-06 14:40:00,210.7,210.82,210.66,210.81,2633.0,195.4798,195.5911,195.4426,195.5818,2633.0
2022-06-06 14:45:00,210.88,210.9,210.8,210.81,2524.0,195.6468,195.6653,195.5725,195.5818,2524.0
2022-06-06 14:50:00,210.75,210.75,210.53,210.73,2207.0,195.5261,195.5261,195.322,195.5076,2207.0
2022-06-06 14:55:00,210.67,210.96,210.65,210.96,2909.0,195.4519,195.721,195.4334,195.721,2909.0
2022-06-06 15:00:00,210.88,211.02,210.81,210.91,2419.0,195.6468,195.7766,195.5818,195.6746,2419.0
2022-06-06 15:05:00,210.82,210.82,210.69,210.8,1404.0,195.5911,195.5911,195.4705,195.5725,1404.0
2022-06-06 15:10:00,210.71,210.96,210.7,210.91,2871.0,195.489,195.721,195.4798,195.6746,2871.0
2022-06-06 15:15:00,210.9,211.03,210.84,210.84,2346.0,195.6653,195.7859,195.6096,195.6096,2346.0
2022-06-06 15:20:00,210.69,210.96,210.65,210.84,3753.0,195.4705,195.721,195.4334,195.6096,3753.0
2022-06-06 15:25:00,210.89,210.94,210.7,210.77,3637.0,195.656,195.7024,195.4798,195.5447,3637.0
2022-06-06 15:30:00,210.78,210.81,210.62,210.65,8665.0,195.554,195.5818,195.4055,195.4334,8665.0
2022-06-06 15:35:00,210.69,210.87,210.59,210.84,19123.0,195.4705,195.6375,195.3777,195.6096,19123.0
2022-06-06 15:40:00,210.76,211.06,210.68,211.06,10212.0,195.5354,195.8138,195.4612,195.8138,10212.0
2022-06-06 15:45:00,211.06,211.08,210.74,210.91,12242.0,195.8138,195.8323,195.5169,195.6746,12242.0
2022-06-06 15:50:00,210.93,211.31,210.93,211.24,15102.0,195.6931,196.0457,195.6931,195.9807,15102.0
2022-06-06 15:55:00,211.24,211.54,211.23,211.49,39902.0,195.9807,196.2591,195.9715,196.2127,39902.0
2022-06-07 09:30:00,209.15,211.7,209.15,210.88,21218.0,194.0417,196.4075,194.0417,195.6468,21218.0
2022-06-07 09:35:00,210.51,211.36,210.46,210.5,8222.0,195.3035,196.0921,195.2571,195.2942,8222.0
2022-06-07 09:40:00,210.43,210.43,210.06,210.39,2457.0,195.2293,195.2293,194.886,195.1921,2457.0
2022-06-07 09:45:00,210.47,210.58,210.14,210.14,1459.0,195.2664,195.3684,194.9602,194.9602,1459.0
2022-06-07 09:50:00,210.02,210.17,209.96,210.06,4439.0,194.8489,194.988,194.7932,194.886,4439.0
2022-06-07 09:55:00,210.11,210.11,209.42,209.5,3863.0,194.9324,194.9324,194.2922,194.3664,3863.0
2022-06-07 10:00:00,209.44,210.15,209.27,210.14,6760.0,194.3108,194.9695,194.1531,194.9602,6760.0
2022-06-07 10:05:00,210.17,210.31,210.1,210.23,1966.0,194.988,195.1179,194.9231,195.0437,1966.0
2022-06-07 10:10:00,210.22,210.47,210.13,210.42,7925.0,195.0344,195.2664,194.9509,195.22,7925.0
2022-06-07 10:15:00,210.39,210.39,210.03,210.24,3216.0,195.1921,195.1921,194.8582,195.053,3216.0
2022-06-07 10:20:00,210.25,210.25,209.84,209.84,1684.0,195.0623,195.0623,194.6819,194.6819,1684.0
2022-06-07 10:25:00,209.89,210.41,209.87,210.17,3299.0,194.7283,195.2107,194.7097,194.988,3299.0
2022-06-07 10:30:00,210.26,211.0,210.25,210.9,4493.0,195.0715,195.7581,195.0623,195.6653,4493.0
2022-06-07 10:35:00,210.84,211.13,210.84,210.95,13095.0,195.6096,195.8787,195.6096,195.7117,13095.0
2022-06-07 10:40:00,210.87,211.08,210.76,210.87,13314.0,195.6375,195.8323,195.5354,195.6375,13314.0
2022-06-07 10:45:00,210.92,210.92,210.46,210.53,1900.0,195.6839,195.6839,195.2571,195.322,1900.0
2022-06-07 10:50:00,210.6,210.96,210.6,210.92,17403.0,195.387,195.721,195.387,195.6839,17403.0
2022-06-07 10:55:00,210.96,210.96,210.64,210.71,3422.0,195.721,195.721,195.4241,195.489,3422.0
2022-06-07 11:00:00,210.81,210.81,210.53,210.67,1300.0,195.5818,195.5818,195.322,195.4519,1300.0
2022-06-07 11:05:00,210.77,210.88,210.64,210.86,3224.0,195.5447,195.6468,195.4241,195.6282,3224.0
2022-06-07 11:10:00,211.04,211.12,210.82,210.9,2138.0,195.7952,195.8694,195.5911,195.6653,2138.0
2022-06-07 11:15:00,210.97,211.06,210.75,210.75,1528.0,195.7303,195.8138,195.5261,195.5261,1528.0
2022-06-07 11:20:00,210.84,210.86,210.65,210.8,5234.0,195.6096,195.6282,195.4334,195.5725,5234.0
2022-06-07 11:25:00,210.72,210.83,210.45,210.49,2206.0,195.4983,195.6004,195.2478,195.2849,2206.0
2022-06-07 11:30:00,210.53,211.0,210.45,211.0,5154.0,195.322,195.7581,195.2478,195.7581,5154.0
2022-06-07 11:35:00,210.97,211.2,210.97,211.06,2282.0,195.7303,195.9436,195.7303,195.8138,2282.0
2022-06-07 11:40:00,211.04,211.1,210.82,210.83,4144.0,195.7952,195.8509,195.5911,195.6004,4144.0
2022-06-07 11:45:00,210.74,210.82,210.53,210.53,3243.0,195.5169,195.5911,195.322,195.322,3243.0
2022-06-07 11:50:00,210.49,210.51,210.08,210.12,3930.0,195.2849,195.3035,194.9045,194.9417,3930.0
2022-06-07 11:55:00,210.24,210.24,210.05,210.06,3519.0,195.053,195.053,194.8767,194.886,3519.0
2022-06-07 12:00:00,210.12,210.53,210.06,210.48,5170.0,194.9417,195.322,194.886,195.2756,5170.0
2022-06-07 12:05:00,210.44,210.62,210.44,210.54,1800.0,195.2385,195.4055,195.2385,195.3313,1800.0
2022-06-07 12:10:00,210.6,210.6,210.34,210.4,1920.0,195.387,195.387,195.1458,195.2014,1920.0
2022-06-07 12:15:00,210.2,210.2,209.8,209.8,12961.0,195.0159,195.0159,194.6448,194.6448,12961.0
2022-06-07 12:20:00,209.75,210.0,209.72,209.95,1842.0,194.5984,194.8303,194.5705,194.7839,1842.0
2022-06-07 12:25:00,210.11,210.11,210.02,210.11,2085.0,194.9324,194.9324,194.8489,194.9324,2085.0
2022-06-07 12:30:00,210.06,210.18,209.93,210.03,16091.0,194.886,194.9973,194.7654,194.8582,16091.0
2022-06-07 12:35:00,210.15,210.47,210.08,210.12,8360.0,194.9695,195.2664,194.9045,194.9417,8360.0
2022-06-07 12:40:00,210.12,210.23,209.96,210.05,9712.0,194.9417,195.0437,194.7932,194.8767,9712.0
2022-06-07 12:45:00,210.06,210.11,209.92,210.03,3647.0,194.886,194.9324,194.7561,194.8582,3647.0
2022-06-07 12:50:00,210.0,210.01,209.85,209.98,6733.0,194.8303,194.8396,194.6912,194.8118,6733.0
2022-06-07 12:55:00,209.87,209.87,209.69,209.78,2925.0,194.7097,194.7097,194.5427,194.6262,2925.0
2022-06-07 13:00:00,209.75,209.9,209.66,209.9,1444.0,194.5984,194.7375,194.5149,194.7375,1444.0
2022-06-07 13:05:00,209.97,210.08,209.94,209.99,2724.0,194.8025,194.9045,194.7747,194.821,2724.0
2022-06-07 13:10:00,210.03,210.09,209.9,210.04,12361.0,194.8582,194.9138,194.7375,194.8674,12361.0
2022-06-07 13:15:00,210.09,210.47,210.09,210.47,6712.0,194.9138,195.2664,194.9138,195.2664,6712.0
2022-06-07 13:20:00,210.35,210.7,210.35,210.7,1004.0,195.155,195.4798,195.155,195.4798,1004.0
2022-06-07 13:25:00,210.72,210.85,210.61,210.61,2821.0,195.4983,195.6189,195.3963,195.3963,2821.0
2022-06-07 13:30:00,210.71,210.71,210.54,210.59,2699.0,195.489,195.489,195.3313,195.3777,2699.0
2022-06-07 13:35:00,210.57,210.6,210.28,210.28,2872.0,195.3591,195.387,195.0901,195.0901,2872.0
2022-06-07 13:40:00,210.31,210.36,210.26,210.35,2823.0,195.1179,195.1643,195.0715,195.155,2823.0
2022-06-07 13:45:00,210.29,210.29,210.12,210.16,5316.0,195.0994,195.0994,194.9417,194.9788,5316.0
2022-06-07 13:50:00,210.19,210.38,210.09,210.28,3093.0,195.0066,195.1829,194.9138,195.0901,3093.0
2022-06-07 13:55:00,210.32,210.38,210.25,210.26,2700.0,195.1272,195.1829,195.0623,195.0715,2700.0
2022-06-07 14:00:00,210.3,210.55,210.29,210.49,1758.0,195.1087,195.3406,195.0994,195.2849,1758.0
2022-06-07 14:05:00,210.49,210.66,210.4,210.59,4573.0,195.2849,195.4426,195.2014,195.3777,4573.0
2022-06-07 14:10:00,210.65,210.7,210.48,210.6,5766.0,195.4334,195.4798,195.2756,195.387,5766.0
2022-06-07 14:15:00,210.66,210.75,210.59,210.61,2438.0,195.4426,195.5261,195.3777,195.3963,2438.0
2022-06-07 14:20:00,210.58,210.71,210.52,210.53,3878.0,195.3684,195.489,195.3128,195.322,3878.0
2022-06-07 14:25:00,210.51,210.65,210.44,210.65,3379.0,195.3035,195.4334,195.2385,195.4334,3379.0
2022-06-07 14:30:00,210.55,210.67,210.47,210.67,1872.0,195.3406,195.4519,195.2664,195.4519,1872.0
2022-06-07 14:35:00,210.64,210.65,210.5,210.63,3854.0,195.4241,195.4334,195.2942,195.4148,3854.0
2022-06-07 14:40:00,210.57,210.7,210.49,210.49,2149.0,195.3591,195.4798,195.2849,195.2849,2149.0
2022-06-07 14:45:00,210.51,210.51,209.98,210.11,3950.0,195.3035,195.3035,194.8118,194.9324,3950.0
2022-06-07 14:50:00,210.12,210.17,210.03,210.14,5086.0,194.9417,194.988,194.8582,194.9602,5086.0
2022-06-07 14:55:00,210.18,210.27,210.08,210.23,3069.0,194.9973,195.0808,194.9045,195.0437,3069.0
2022-06-07 15:00:00,210.25,210.73,210.24,210.73,3178.0,195.0623,195.5076,195.053,195.5076,3178.0
2022-06-07 15:05:00,210.68,210.77,210.61,210.61,1357.0,195.4612,195.5447,195.3963,195.3963,1357.0
2022-06-07 15:10:00,210.62,210.7,210.53,210.53,3488.0,195.4055,195.4798,195.322,195.322,3488.0
2022-06-07 15:15:00,210.58,210.61,210.53,210.59,3751.0,195.3684,195.3963,195.322,195.3777,3751.0
2022-06-07 15:20:00,210.6,210.77,210.6,210.74,5119.0,195.387,195.5447,195.387,195.5169,5119.0
2022-06-07 15:25:00,210.75,210.96,210.73,210.96,4764.0,195.5261,195.721,195.5076,195.721,4764.0
2022-06-07 15:30:00,210.91,211.0,210.85,210.97,5017.0,195.6746,195.7581,195.6189,195.7303,5017.0
2022-06-07 15:35:00,211.05,211.18,211.01,211.08,2147.0,195.8045,195.9251,195.7674,195.8323,2147.0
2022-06-07 15:40:00,211.21,211.52,211.19,211.49,7595.0,195.9529,196.2405,195.9344,196.2127,7595.0
2022-06-07 15:45:00,211.46,211.75,211.44,211.71,11111.0,196.1849,196.4539,196.1663,196.4168,11111.0
2022-06-07 15:50:00,211.58,211.86,211.49,211.62,22065.0,196.2962,196.556,196.2127,196.3333,22065.0
2022-06-07 15:55:00,211.63,211.85,211.55,211.77,61896.0,196.3426,196.5467,196.2684,196.4725,61896.0
2022-06-08 09:30:00,210.89,212.12,210.89,211.52,22775.0,195.656,196.7972,195.656,196.2405,22775.0
2022-06-08 09:35:00,211.66,211.66,210.77,210.77,930.0,196.3704,196.3704,195.5447,195.5447,930.0
2022-06-08 09:40:00,210.35,210.35,209.76,210.01,12249.0,195.155,195.155,194.6077,194.8396,12249.0
2022-06-08 09:45:00,210.25,210.76,210.13,210.74,1787.0,195.0623,195.5354,194.9509,195.5169,1787.0
2022-06-08 09:50:00,210.55,211.06,210.52,211.0,7867.0,195.3406,195.8138,195.3128,195.7581,7867.0
2022-06-08 09:55:00,210.89,210.89,210.07,210.29,5626.0,195.656,195.656,194.8953,195.0994,5626.0
2022-06-08 10:00:00,210.29,210.65,210.21,210.39,2786.0,195.0994,195.4334,195.0252,195.1921,2786.0
2022-06-08 10:05:00,210.49,210.7,210.39,210.62,2800.0,195.2849,195.4798,195.1921,195.4055,2800.0
2022-06-08 10:10:00,210.71,210.81,210.47,210.7,3135.0,195.489,195.5818,195.2664,195.4798,3135.0
2022-06-08 10:15:00,210.53,210.75,210.49,210.75,1680.0,195.322,195.5261,195.2849,195.5261,1680.0
2022-06-08 10:20:00,210.84,211.21,210.84,210.96,2027.0,195.6096,195.9529,195.6096,195.721,2027.0
2022-06-08 10:25:00,210.87,211.28,210.7,211.03,3080.0,195.6375,196.0179,195.4798,195.7859,3080.0
2022-06-08 10:30:00,210.94,211.0,210.7,210.76,626.0,195.7024,195.7581,195.4798,195.5354,626.0
2022-06-08 10:35:00,210.9,210.94,210.8,210.8,1827.0,195.6653,195.7024,195.5725,195.5725,1827.0
2022-06-08 10:40:00,210.91,211.05,210.84,211.01,2087.0,195.6746,195.8045,195.6096,195.7674,2087.0
2022-06-08 10:45:00,211.01,211.27,210.96,211.15,2300.0,195.7674,196.0086,195.721,195.8972,2300.0
2022-06-08 10:50:00,211.2,211.65,211.19,211.65,2484.0,195.9436,196.3611,195.9344,196.3611,2484.0
2022-06-08 10:55:00,211.73,211.83,211.25,211.41,2494.0,196.4354,196.5281,195.99,196.1385,2494.0
2022-06-08 11:00:00,211.45,211.6,211.36,211.56,1885.0,196.1756,196.3147,196.0921,196.2776,1885.0
2022-06-08 11:05:00,211.24,211.57,211.24,211.54,1263.0,195.9807,196.2869,195.9807,196.2591,1263.0
2022-06-08 11:10:00,211.6,211.78,211.48,211.67,1500.0,196.3147,196.4817,196.2034,196.3797,1500.0
2022-06-08 11:15:00,211.79,211.92,211.74,211.88,1353.0,196.491,196.6116,196.4446,196.5745,1353.0
2022-06-08 11:20:00,212.01,212.06,211.78,211.78,1617.0,196.6951,196.7415,196.4817,196.4817,1617.0
2022-06-08 11:25:00,211.75,211.8,211.66,211.8,1527.0,196.4539,196.5003,196.3704,196.5003,1527.0
2022-06-08 11:30:00,211.86,212.0,211.64,211.81,1867.0,196.556,196.6858,196.3519,196.5096,1867.0
2022-06-08 11:35:00,211.9,211.99,211.79,211.96,2726.0,196.5931,196.6766,196.491,196.6487,2726.0
2022-06-08 11:40:00,212.01,212.03,211.83,211.83,2178.0,196.6951,196.7137,196.5281,196.5281,2178.0
2022-06-08 11:45:00,211.8,211.83,211.75,211.76,631.0,196.5003,196.5281,196.4539,196.4632,631.0
2022-06-08 11:50:00,211.78,211.78,211.56,211.58,1242.0,196.4817,196.4817,196.2776,196.2962,1242.0
2022-06-08 11:55:00,211.63,211.76,211.57,211.76,1521.0,196.3426,196.4632,196.2869,196.4632,1521.0
2022-06-08 12:00:00,211.74,211.83,211.68,211.68,2709.0,196.4446,196.5281,196.389,196.389,2709.0
2022-06-08 12:05:00,211.68,211.69,211.44,211.56,1810.0,196.389,196.3982,196.1663,196.2776,1810.0
2022-06-08 12:10:00,211.52,211.66,211.51,211.66,2184.0,196.2405,196.3704,196.2312,196.3704,2184.0
2022-06-08 12:15:00,211.64,211.69,211.59,211.69,713.0,196.3519,196.3982,196.3055,196.3982,713.0
2022-06-08 12:20:00,211.64,211.64,211.45,211.58,1200.0,196.3519,196.3519,196.1756,196.2962,1200.0
2022-06-08 12:25:00,211.52,211.57,211.44,211.44,1132.0,196.2405,196.2869,196.1663,196.1663,1132.0
2022-06-08 12:30:00,211.53,211.54,211.25,211.41,1930.0,196.2498,196.2591,195.99,196.1385,1930.0
2022-06-08 12:35:00,211.34,211.52,211.34,211.45,1200.0,196.0735,196.2405,196.0735,196.1756,1200.0
2022-06-08 12:40:00,211.38,211.45,211.33,211.45,1054.0,196.1106,196.1756,196.0642,196.1756,1054.0
2022-06-08 12:45:00,211.36,211.55,211.36,211.5,1421.0,196.0921,196.2684,196.0921,196.222,1421.0
2022-06-08 12:50:00,211.48,211.48,211.2,211.39,4600.0,196.2034,196.2034,195.9436,196.1199,4600.0
2022-06-08 12:55:00,211.44,211.44,211.28,211.29,1500.0,196.1663,196.1663,196.0179,196.0271,1500.0
2022-06-08 13:00:00,211.18,211.18,210.96,211.15,2063.0,195.9251,195.9251,195.721,195.8972,2063.0
2022-06-08 13:05:00,211.05,211.05,211.03,211.03,505.0,195.8045,195.8045,195.7859,195.7859,505.0
2022-06-08 13:10:00,211.17,211.17,210.89,210.98,2472.0,195.9158,195.9158,195.656,195.7395,2472.0
2022-06-08 13:15:00,210.92,211.13,210.89,211.06,1000.0,195.6839,195.8787,195.656,195.8138,1000.0
2022-06-08 13:20:00,211.11,211.25,211.05,211.25,2001.0,195.8601,195.99,195.8045,195.99,2001.0
2022-06-08 13:25:00,211.19,211.19,210.9,211.08,1960.0,195.9344,195.9344,195.6653,195.8323,1960.0
2022-06-08 13:30:00,211.04,211.09,210.77,210.87,1792.0,195.7952,195.8416,195.5447,195.6375,1792.0
2022-06-08 13:35:00,210.85,210.97,210.8,210.86,1779.0,195.6189,195.7303,195.5725,195.6282,1779.0
2022-06-08 13:40:00,210.92,211.13,210.92,211.12,1728.0,195.6839,195.8787,195.6839,195.8694,1728.0
2022-06-08 13:45:00,211.09,211.18,211.02,211.18,1014.0,195.8416,195.9251,195.7766,195.9251,1014.0
2022-06-08 13:50:00,211.25,211.26,211.04,211.15,1424.0,195.99,195.9993,195.7952,195.8972,1424.0
2022-06-08 13:55:00,211.05,211.07,210.91,210.91,600.0,195.8045,195.823,195.6746,195.6746,600.0
2022-06-08 14:00:00,210.77,210.89,210.67,210.8,2835.0,195.5447,195.656,195.4519,195.5725,2835.0
2022-06-08 14:05:00,210.72,210.79,210.71,210.74,1001.0,195.4983,195.5633,195.489,195.5169,1001.0
2022-06-08 14:10:00,210.68,210.79,210.57,210.78,3048.0,195.4612,195.5633,195.3591,195.554,3048.0
2022-06-08 14:15:00,210.74,210.87,210.71,210.76,989.0,195.5169,195.6375,195.489,195.5354,989.0
2022-06-08 14:20:00,210.86,211.03,210.83,211.03,1503.0,195.6282,195.7859,195.6004,195.7859,1503.0
2022-06-08 14:25:00,210.86,210.97,210.7,210.89,2081.0,195.6282,195.7303,195.4798,195.656,2081.0
2022-06-08 14:30:00,211.0,211.03,210.98,211.03,1317.0,195.7581,195.7859,195.7395,195.7859,1317.0
2022-06-08 14:35:00,210.9,211.25,210.88,211.25,2024.0,195.6653,195.99,195.6468,195.99,2024.0
2022-06-08 14:40:00,211.29,211.75,211.2,211.5,16585.0,196.0271,196.4539,195.9436,196.222,16585.0
2022-06-08 14:45:00,211.55,211.55,211.18,211.18,1670.0,196.2684,196.2684,195.9251,195.9251,1670.0
2022-06-08 14:50:00,211.12,211.17,210.93,211.02,1542.0,195.8694,195.9158,195.6931,195.7766,1542.0
2022-06-08 14:55:00,211.09,211.17,211.03,211.05,1159.0,195.8416,195.9158,195.7859,195.8045,1159.0
2022-06-08 15:00:00,211.02,211.05,210.9,211.03,2354.0,195.7766,195.8045,195.6653,195.7859,2354.0
2022-06-08 15:05:00,210.97,210.99,210.9,210.99,1400.0,195.7303,195.7488,195.6653,195.7488,1400.0
2022-06-08 15:10:00,210.99,211.05,210.97,210.98,2017.0,195.7488,195.8045,195.7303,195.7395,2017.0
2022-06-08 15:15:00,211.08,211.13,210.95,211.09,3528.0,195.8323,195.8787,195.7117,195.8416,3528.0
2022-06-08 15:20:00,211.17,211.35,211.14,211.22,2837.0,195.9158,196.0828,195.888,195.9622,2837.0
2022-06-08 15:25:00,211.24,211.45,211.17,211.45,3152.0,195.9807,196.1756,195.9158,196.1756,3152.0
2022-06-08 15:30:00,211.43,211.43,211.17,211.28,5059.0,196.157,196.157,195.9158,196.0179,5059.0
2022-06-08 15:35:00,211.25,211.29,211.09,211.09,5191.0,195.99,196.0271,195.8416,195.8416,5191.0
2022-06-08 15:40:00,211.07,211.1,210.75,210.78,6414.0,195.823,195.8509,195.5261,195.554,6414.0
2022-06-08 15:45:00,210.78,210.78,210.34,210.55,16626.0,195.554,195.554,195.1458,195.3406,16626.0
2022-06-08 15:50:00,210.57,210.67,210.09,210.26,23275.0,195.3591,195.4519,194.9138,195.0715,23275.0
2022-06-08 15:55:00,210.24,210.62,210.21,210.56,43164.0,195.053,195.4055,195.0252,195.3499,43164.0
2022-06-09 09:30:00,210.96,211.39,210.37,211.39,9772.0,195.721,196.1199,195.1736,196.1199,9772.0
2022-06-09 09:35:00,211.49,211.5,211.1,211.35,1180.0,196.2127,196.222,195.8509,196.0828,1180.0
2022-06-09 09:40:00,211.73,211.82,211.5,211.5,4053.0,196.4354,196.5189,196.222,196.222,4053.0
2022-06-09 09:45:00,211.31,211.62,211.21,211.62,5339.0,196.0457,196.3333,195.9529,196.3333,5339.0
2022-06-09 09:50:00,211.7,212.22,211.63,212.06,2533.0,196.4075,196.89,196.3426,196.7415,2533.0
2022-06-09 09:55:00,212.09,212.68,212.09,212.66,4372.0,196.7693,197.3167,196.7693,197.2982,4372.0
2022-06-09 10:00:00,212.71,212.75,211.86,211.95,6413.0,197.3446,197.3817,196.556,196.6395,6413.0
2022-06-09 10:05:00,211.87,211.87,211.63,211.71,2621.0,196.5652,196.5652,196.3426,196.4168,2621.0
2022-06-09 10:10:00,211.7,211.7,211.0,211.07,2500.0,196.4075,196.4075,195.7581,195.823,2500.0
2022-06-09 10:15:00,211.1,211.69,211.1,211.68,2163.0,195.8509,196.3982,195.8509,196.389,2163.0
2022-06-09 10:20:00,211.84,211.84,211.13,211.2,2569.0,196.5374,196.5374,195.8787,195.9436,2569.0
2022-06-09 10:25:00,211.07,211.18,210.75,211.05,4517.0,195.823,195.9251,195.5261,195.8045,4517.0
2022-06-09 10:30:00,211.28,211.51,211.01,211.1,2210.0,196.0179,196.2312,195.7674,195.8509,2210.0
2022-06-09 10:35:00,211.27,211.44,211.25,211.27,1500.0,196.0086,196.1663,195.99,196.0086,1500.0
2022-06-09 10:40:00,211.15,211.18,210.9,211.16,1927.0,195.8972,195.9251,195.6653,195.9065,1927.0
2022-06-09 10:45:00,211.07,211.14,210.86,210.96,1713.0,195.823,195.888,195.6282,195.721,1713.0
2022-06-09 10:50:00,210.94,211.01,210.58,210.64,1200.0,195.7024,195.7674,195.3684,195.4241,1200.0
2022-06-09 10:55:00,210.56,210.77,210.4,210.77,1918.0,195.3499,195.5447,195.2014,195.5447,1918.0
2022-06-09 11:00:00,210.67,210.83,210.44,210.46,2873.0,195.4519,195.6004,195.2385,195.2571,2873.0
2022-06-09 11:05:00,210.51,210.66,210.35,210.53,3136.0,195.3035,195.4426,195.155,195.322,3136.0
2022-06-09 11:10:00,210.46,210.75,210.46,210.75,814.0,195.2571,195.5261,195.2571,195.5261,814.0
2022-06-09 11:15:00,210.66,210.98,210.66,210.98,1700.0,195.4426,195.7395,195.4426,195.7395,1700.0
2022-06-09 11:20:00,211.04,211.08,210.91,210.95,1190.0,195.7952,195.8323,195.6746,195.7117,1190.0
2022-06-09 11:25:00,210.9,211.12,210.74,210.96,3599.0,195.6653,195.8694,195.5169,195.721,3599.0
2022-06-09 11:30:00,210.92,210.99,210.61,210.61,2500.0,195.6839,195.7488,195.3963,195.3963,2500.0
2022-06-09 11:35:00,210.62,210.91,210.54,210.91,1800.0,195.4055,195.6746,195.3313,195.6746,1800.0
2022-06-09 11:40:00,211.01,211.4,210.87,211.23,3750.0,195.7674,196.1292,195.6375,195.9715,3750.0
2022-06-09 11:45:00,211.16,211.48,211.0,211.05,2323.0,195.9065,196.2034,195.7581,195.8045,2323.0
2022-06-09 11:50:00,211.03,211.24,211.0,211.09,1852.0,195.7859,195.9807,195.7581,195.8416,1852.0
2022-06-09 11:55:00,211.13,211.22,211.13,211.22,604.0,195.8787,195.9622,195.8787,195.9622,604.0
2022-06-09 12:00:00,211.03,211.21,211.03,211.12,1004.0,195.7859,195.9529,195.7859,195.8694,1004.0
2022-06-09 12:05:00,211.0,211.01,210.91,211.0,920.0,195.7581,195.7674,195.6746,195.7581,920.0
2022-06-09 12:10:00,210.98,210.98,210.79,210.86,1001.0,195.7395,195.7395,195.5633,195.6282,1001.0
2022-06-09 12:15:00,210.74,210.94,210.74,210.94,1019.0,195.5169,195.7024,195.5169,195.7024,1019.0
2022-06-09 12:20:00,210.84,210.84,210.76,210.78,600.0,195.6096,195.6096,195.5354,195.554,600.0
2022-06-09 12:25:00,210.89,211.08,210.81,211.08,900.0,195.656,195.8323,195.5818,195.8323,900.0
2022-06-09 12:30:00,211.08,211.22,210.99,211.22,1817.0,195.8323,195.9622,195.7488,195.9622,1817.0
2022-06-09 12:35:00,211.21,211.3,211.17,211.17,1044.0,195.9529,196.0364,195.9158,195.9158,1044.0
2022-06-09 12:40:00,211.37,211.52,211.37,211.51,2514.0,196.1014,196.2405,196.1014,196.2312,2514.0
2022-06-09 12:45:00,211.54,211.58,211.27,211.38,3783.0,196.2591,196.2962,196.0086,196.1106,3783.0
2022-06-09 12:50:00,211.44,211.58,211.39,211.51,1809.0,196.1663,196.2962,196.1199,196.2312,1809.0
2022-06-09 12:55:00,211.43,211.65,211.34,211.65,700.0,196.157,196.3611,196.0735,196.3611,700.0
2022-06-09 13:00:00,211.8,212.15,211.78,212.1,5941.0,196.5003,196.825,196.4817,196.7786,5941.0
2022-06-09 13:05:00,212.1,212.34,212.1,212.18,12057.0,196.7786,197.0013,196.7786,196.8528,12057.0
2022-06-09 13:10:00,212.11,212.21,212.1,212.21,801.0,196.7879,196.8807,196.7786,196.8807,801.0
2022-06-09 13:15:00,212.24,212.25,212.09,212.1,2320.0,196.9085,196.9178,196.7693,196.7786,2320.0
2022-06-09 13:20:00,212.06,212.06,211.87,211.87,400.0,196.7415,196.7415,196.5652,196.5652,400.0
2022-06-09 13:25:00,211.76,211.8,211.75,211.79,891.0,196.4632,196.5003,196.4539,196.491,891.0
2022-06-09 13:30:00,211.76,211.77,211.61,211.72,2050.0,196.4632,196.4725,196.324,196.4261,2050.0
2022-06-09 13:35:00,211.73,211.73,211.61,211.7,1318.0,196.4354,196.4354,196.324,196.4075,1318.0
2022-06-09 13:40:00,211.85,211.87,211.65,211.82,2695.0,196.5467,196.5652,196.3611,196.5189,2695.0
2022-06-09 13:45:00,211.94,212.2,211.87,212.02,3382.0,196.6302,196.8714,196.5652,196.7044,3382.0
2022-06-09 13:50:00,212.07,212.17,212.04,212.04,1327.0,196.7508,196.8436,196.723,196.723,1327.0
2022-06-09 13:55:00,211.91,212.21,211.91,212.21,2356.0,196.6023,196.8807,196.6023,196.8807,2356.0
2022-06-09 14:00:00,212.2,212.2,211.87,211.87,1600.0,196.8714,196.8714,196.5652,196.5652,1600.0
2022-06-09 14:05:00,211.92,212.18,211.92,212.06,3345.0,196.6116,196.8528,196.6116,196.7415,3345.0
2022-06-09 14:10:00,212.03,212.03,211.89,211.98,1200.0,196.7137,196.7137,196.5838,196.6673,1200.0
2022-06-09 14:15:00,211.99,212.01,211.84,211.88,1756.0,196.6766,196.6951,196.5374,196.5745,1756.0
2022-06-09 14:20:00,212.0,212.0,211.7,211.72,1108.0,196.6858,196.6858,196.4075,196.4261,1108.0
2022-06-09 14:25:00,211.71,211.94,211.71,211.87,2368.0,196.4168,196.6302,196.4168,196.5652,2368.0
2022-06-09 14:30:00,211.78,211.78,211.58,211.63,2686.0,196.4817,196.4817,196.2962,196.3426,2686.0
2022-06-09 14:35:00,211.6,211.62,211.49,211.58,3180.0,196.3147,196.3333,196.2127,196.2962,3180.0
2022-06-09 14:40:00,211.64,211.66,211.48,211.53,1804.0,196.3519,196.3704,196.2034,196.2498,1804.0
2022-06-09 14:45:00,211.61,211.74,211.58,211.63,4525.0,196.324,196.4446,196.2962,196.3426,4525.0
2022-06-09 14:50:00,211.7,211.84,211.68,211.74,4460.0,196.4075,196.5374,196.389,196.4446,4460.0
2022-06-09 14:55:00,211.73,211.84,211.64,211.66,2513.0,196.4354,196.5374,196.3519,196.3704,2513.0
2022-06-09 15:00:00,211.64,211.64,211.43,211.53,4396.0,196.3519,196.3519,196.157,196.2498,4396.0
2022-06-09 15:05:00,211.49,211.57,211.43,211.49,4460.0,196.2127,196.2869,196.157,196.2127,4460.0
2022-06-09 15:10:00,211.5,211.58,211.3,211.35,10073.0,196.222,196.2962,196.0364,196.0828,10073.0
2022-06-09 15:15:00,211.33,211.55,211.32,211.52,9539.0,196.0642,196.2684,196.055,196.2405,9539.0
2022-06-09 15:20:00,211.51,211.57,211.23,211.42,5654.0,196.2312,196.2869,195.9715,196.1477,5654.0
2022-06-09 15:25:00,211.46,211.48,210.96,210.97,10158.0,196.1849,196.2034,195.721,195.7303,10158.0
2022-06-09 15:30:00,210.95,211.0,210.75,210.8,10912.0,195.7117,195.7581,195.5261,195.5725,10912.0
2022-06-09 15:35:00,210.8,211.01,210.74,210.77,11332.0,195.5725,195.7674,195.5169,195.5447,11332.0
2022-06-09 15:40:00,210.71,210.72,210.19,210.25,7505.0,195.489,195.4983,195.0066,195.0623,7505.0
2022-06-09 15:45:00,210.2,210.22,209.78,209.85,17303.0,195.0159,195.0344,194.6262,194.6912,17303.0
2022-06-09 15:50:00,209.78,210.18,209.71,209.93,26456.0,194.6262,194.9973,194.5613,194.7654,26456.0
2022-06-09 15:55:00,210.01,210.05,209.36,209.44,47569.0,194.8396,194.8767,194.2366,194.3108,47569.0
2022-06-10 09:30:00,207.65,208.3,206.78,207.52,19370.0,192.6501,193.2531,191.8429,192.5295,19370.0
2022-06-10 09:35:00,207.49,208.02,206.83,208.0,9753.0,192.5016,192.9933,191.8893,192.9748,9753.0
2022-06-10 09:40:00,207.93,208.05,207.07,207.44,11319.0,192.9099,193.0212,192.112,192.4552,11319.0
2022-06-10 09:45:00,207.13,209.2,207.07,209.2,6387.0,192.1676,194.0881,192.112,194.0881,6387.0
2022-06-10 09:50:00,209.04,209.62,208.9,209.12,5055.0,193.9397,194.4778,193.8098,194.0139,5055.0
2022-06-10 09:55:00,209.13,209.82,209.05,209.82,4631.0,194.0232,194.6633,193.9489,194.6633,4631.0
2022-06-10 10:00:00,209.75,209.83,208.87,209.14,6524.0,194.5984,194.6726,193.7819,194.0324,6524.0
2022-06-10 10:05:00,209.28,209.64,209.23,209.58,21151.0,194.1623,194.4963,194.1159,194.4407,21151.0
2022-06-10 10:10:00,209.71,210.37,209.58,210.26,6418.0,194.5613,195.1736,194.4407,195.0715,6418.0
2022-06-10 10:15:00,210.26,210.28,209.5,209.85,4030.0,195.0715,195.0901,194.3664,194.6912,4030.0
2022-06-10 10:20:00,209.62,210.34,209.62,210.1,2995.0,194.4778,195.1458,194.4778,194.9231,2995.0
2022-06-10 10:25:00,210.01,210.36,209.99,210.36,3403.0,194.8396,195.1643,194.821,195.1643,3403.0
2022-06-10 10:30:00,210.36,211.08,210.13,211.08,9053.0,195.1643,195.8323,194.9509,195.8323,9053.0
2022-06-10 10:35:00,211.26,211.83,211.26,211.46,6850.0,195.9993,196.5281,195.9993,196.1849,6850.0
2022-06-10 10:40:00,211.46,211.84,211.24,211.75,5183.0,196.1849,196.5374,195.9807,196.4539,5183.0
2022-06-10 10:45:00,211.7,211.97,211.53,211.62,7756.0,196.4075,196.658,196.2498,196.3333,7756.0
2022-06-10 10:50:00,211.75,212.55,211.56,212.55,5699.0,196.4539,197.1961,196.2776,197.1961,5699.0
2022-06-10 10:55:00,212.53,212.53,212.0,212.33,6641.0,197.1776,197.1776,196.6858,196.992,6641.0
2022-06-10 11:00:00,212.22,212.84,212.15,212.77,26627.0,196.89,197.4652,196.825,197.4002,26627.0
2022-06-10 11:05:00,212.76,212.9,212.53,212.76,11319.0,197.3909,197.5208,197.1776,197.3909,11319.0
2022-06-10 11:10:00,212.77,213.31,212.77,213.22,12326.0,197.4002,197.9012,197.4002,197.8177,12326.0
2022-06-10 11:15:00,213.2,213.4,212.79,213.2,11714.0,197.7992,197.9847,197.4188,197.7992,11714.0
2022-06-10 11:20:00,213.14,213.55,213.08,213.34,6476.0,197.7435,198.1239,197.6878,197.9291,6476.0
2022-06-10 11:25:00,213.27,213.55,213.23,213.44,8365.0,197.8641,198.1239,197.827,198.0218,8365.0
2022-06-10 11:30:00,213.43,213.74,213.34,213.69,9939.0,198.0125,198.3002,197.9291,198.2538,9939.0
2022-06-10 11:35:00,213.66,213.9,213.38,213.38,11362.0,198.2259,198.4486,197.9662,197.9662,11362.0
2022-06-10 11:40:00,213.31,213.57,213.31,213.43,5801.0,197.9012,198.1424,197.9012,198.0125,5801.0
2022-06-10 11:45:00,213.49,213.55,212.8,212.8,13050.0,198.0682,198.1239,197.4281,197.4281,13050.0
2022-06-10 11:50:00,212.89,212.89,212.57,212.75,13363.0,197.5116,197.5116,197.2147,197.3817,13363.0
2022-06-10 11:55:00,212.73,212.74,212.26,212.3,12352.0,197.3631,197.3724,196.9271,196.9642,12352.0
2022-06-10 12:00:00,212.35,212.46,212.26,212.26,5289.0,197.0106,197.1126,196.9271,196.9271,5289.0
2022-06-10 12:05:00,212.26,213.25,212.26,213.25,3900.0,196.9271,197.8456,196.9271,197.8456,3900.0
2022-06-10 12:10:00,213.2,213.23,212.65,212.65,5956.0,197.7992,197.827,197.2889,197.2889,5956.0
2022-06-10 12:15:00,212.58,212.71,212.44,212.56,5450.0,197.224,197.3446,197.0941,197.2054,5450.0
2022-06-10 12:20:00,212.6,212.64,212.36,212.39,5632.0,197.2425,197.2796,197.0198,197.0477,5632.0
2022-06-10 12:25:00,212.27,212.36,212.08,212.32,5480.0,196.9363,197.0198,196.7601,196.9827,5480.0
2022-06-10 12:30:00,212.63,212.69,212.4,212.69,5419.0,197.2703,197.326,197.057,197.326,5419.0
2022-06-10 12:35:00,212.78,213.02,212.7,213.02,5516.0,197.4095,197.6322,197.3353,197.6322,5516.0
2022-06-10 12:40:00,213.0,213.03,212.77,212.77,3000.0,197.6136,197.6414,197.4002,197.4002,3000.0
2022-06-10 12:45:00,212.81,212.82,212.43,212.46,1421.0,197.4373,197.4466,197.0848,197.1126,1421.0
2022-06-10 12:50:00,212.39,212.42,212.26,212.26,2489.0,197.0477,197.0755,196.9271,196.9271,2489.0
2022-06-10 12:55:00,212.27,212.52,212.27,212.52,2547.0,196.9363,197.1683,196.9363,197.1683,2547.0
2022-06-10 13:00:00,212.52,212.52,212.25,212.31,1600.0,197.1683,197.1683,196.9178,196.9735,1600.0
2022-06-10 13:05:00,212.35,212.49,212.24,212.42,2306.0,197.0106,197.1405,196.9085,197.0755,2306.0
2022-06-10 13:10:00,212.44,212.44,212.0,212.2,4632.0,197.0941,197.0941,196.6858,196.8714,4632.0
2022-06-10 13:15:00,212.12,212.35,211.86,212.32,4513.0,196.7972,197.0106,196.556,196.9827,4513.0
2022-06-10 13:20:00,212.34,212.59,212.34,212.59,1792.0,197.0013,197.2332,197.0013,197.2332,1792.0
2022-06-10 13:25:00,212.59,212.78,212.58,212.74,1700.0,197.2332,197.4095,197.224,197.3724,1700.0
2022-06-10 13:30:00,212.7,212.77,212.56,212.77,2516.0,197.3353,197.4002,197.2054,197.4002,2516.0
2022-06-10 13:35:00,212.92,212.97,212.74,212.78,3791.0,197.5394,197.5858,197.3724,197.4095,3791.0
2022-06-10 13:40:00,212.77,212.78,212.64,212.65,1720.0,197.4002,197.4095,197.2796,197.2889,1720.0
2022-06-10 13:45:00,212.55,212.86,212.54,212.86,6382.0,197.1961,197.4837,197.1868,197.4837,6382.0
2022-06-10 13:50:00,212.81,213.07,212.81,212.9,2134.0,197.4373,197.6786,197.4373,197.5208,2134.0
2022-06-10 13:55:00,212.81,212.89,212.49,212.67,5237.0,197.4373,197.5116,197.1405,197.3074,5237.0
2022-06-10 14:00:00,212.77,212.77,212.36,212.39,3225.0,197.4002,197.4002,197.0198,197.0477,3225.0
2022-06-10 14:05:00,212.5,212.92,212.5,212.86,2375.0,197.1497,197.5394,197.1497,197.4837,2375.0
2022-06-10 14:10:00,212.9,213.0,212.87,212.93,2803.0,197.5208,197.6136,197.493,197.5487,2803.0
2022-06-10 14:15:00,212.92,213.15,212.85,213.08,2858.0,197.5394,197.7528,197.4744,197.6878,2858.0
2022-06-10 14:20:00,213.14,213.35,213.14,213.3,2882.0,197.7435,197.9383,197.7435,197.8919,2882.0
2022-06-10 14:25:00,213.3,213.35,213.05,213.24,2700.0,197.8919,197.9383,197.66,197.8363,2700.0
2022-06-10 14:30:00,213.37,213.38,213.21,213.23,3100.0,197.9569,197.9662,197.8084,197.827,3100.0
2022-06-10 14:35:00,213.17,213.23,212.98,213.08,4113.0,197.7713,197.827,197.5951,197.6878,4113.0
2022-06-10 14:40:00,212.94,212.97,212.8,212.87,4722.0,197.5579,197.5858,197.4281,197.493,4722.0
2022-06-10 14:45:00,212.91,213.21,212.91,213.04,5969.0,197.5301,197.8084,197.5301,197.6507,5969.0
2022-06-10 14:50:00,213.03,213.24,212.95,213.24,5435.0,197.6414,197.8363,197.5672,197.8363,5435.0
2022-06-10 14:55:00,213.25,213.91,213.25,213.86,12569.0,197.8456,198.4579,197.8456,198.4115,12569.0
2022-06-10 15:00:00,213.85,213.9,213.31,213.42,5510.0,198.4022,198.4486,197.9012,198.0033,5510.0
2022-06-10 15:05:00,213.37,213.61,213.36,213.5,10056.0,197.9569,198.1795,197.9476,198.0775,10056.0
2022-06-10 15:10:00,213.52,213.82,213.45,213.79,6537.0,198.096,198.3744,198.0311,198.3465,6537.0
2022-06-10 15:15:00,213.78,214.06,213.78,214.05,7977.0,198.3373,198.597,198.3373,198.5878,7977.0
2022-06-10 15:20:00,214.03,214.03,213.53,213.98,7315.0,198.5692,198.5692,198.1053,198.5228,7315.0
2022-06-10 15:25:00,213.97,214.43,213.97,214.18,8769.0,198.5135,198.9403,198.5135,198.7084,8769.0
2022-06-10 15:30:00,214.12,214.43,213.84,213.87,27548.0,198.6527,198.9403,198.3929,198.4208,27548.0
2022-06-10 15:35:00,213.85,214.41,213.52,214.24,31005.0,198.4022,198.9218,198.096,198.764,31005.0
2022-06-10 15:40:00,214.21,214.58,214.06,214.36,38631.0,198.7362,199.0795,198.597,198.8754,38631.0
2022-06-10 15:45:00,214.34,214.57,213.93,214.09,30010.0,198.8568,199.0702,198.4764,198.6249,30010.0
2022-06-10 15:50:00,214.0,214.53,213.97,214.13,36676.0,198.5414,199.0331,198.5135,198.662,36676.0
2022-06-10 15:55:00,214.09,214.26,213.26,213.29,77384.0,198.6249,198.7826,197.8548,197.8827,77384.0
2022-06-13 09:30:00,211.15,212.3,210.82,211.77,24858.0,195.8972,196.9642,195.5911,196.4725,24858.0
2022-06-13 09:35:00,212.12,212.24,210.92,211.15,10988.0,196.7972,196.9085,195.6839,195.8972,10988.0
2022-06-13 09:40:00,211.49,211.98,211.21,211.23,7235.0,196.2127,196.6673,195.9529,195.9715,7235.0
2022-06-13 09:45:00,211.22,211.87,211.22,211.76,6862.0,195.9622,196.5652,195.9622,196.4632,6862.0
2022-06-13 09:50:00,211.88,212.82,211.85,212.41,13019.0,196.5745,197.4466,196.5467,197.0662,13019.0
2022-06-13 09:55:00,212.42,212.56,211.65,211.73,7766.0,197.0755,197.2054,196.3611,196.4354,7766.0
2022-06-13 10:00:00,211.78,211.78,210.86,211.18,11148.0,196.4817,196.4817,195.6282,195.9251,11148.0
2022-06-13 10:05:00,211.14,211.24,209.96,209.96,7909.0,195.888,195.9807,194.7932,194.7932,7909.0
2022-06-13 10:10:00,209.94,210.74,209.93,210.61,12813.0,194.7747,195.5169,194.7654,195.3963,12813.0
2022-06-13 10:15:00,210.61,210.94,210.41,210.41,6281.0,195.3963,195.7024,195.2107,195.2107,6281.0
2022-06-13 10:20:00,210.2,210.72,210.2,210.58,6469.0,195.0159,195.4983,195.0159,195.3684,6469.0
2022-06-13 10:25:00,210.54,210.61,210.18,210.61,9048.0,195.3313,195.3963,194.9973,195.3963,9048.0
2022-06-13 10:30:00,210.62,211.1,210.53,211.02,9234.0,195.4055,195.8509,195.322,195.7766,9234.0
2022-06-13 10:35:00,211.26,211.37,211.0,211.36,3518.0,195.9993,196.1014,195.7581,196.0921,3518.0
2022-06-13 10:40:00,211.55,211.61,210.59,210.59,2900.0,196.2684,196.324,195.3777,195.3777,2900.0
2022-06-13 10:45:00,210.21,210.26,209.67,209.84,5509.0,195.0252,195.0715,194.5242,194.6819,5509.0
2022-06-13 10:50:00,209.91,209.92,209.64,209.82,5701.0,194.7468,194.7561,194.4963,194.6633,5701.0
2022-06-13 10:55:00,209.84,210.73,209.84,210.25,7453.0,194.6819,195.5076,194.6819,195.0623,7453.0
2022-06-13 11:00:00,210.2,210.6,210.2,210.33,7583.0,195.0159,195.387,195.0159,195.1365,7583.0
2022-06-13 11:05:00,210.36,210.37,209.69,210.0,8939.0,195.1643,195.1736,194.5427,194.8303,8939.0
2022-06-13 11:10:00,209.81,209.97,209.55,209.72,8441.0,194.654,194.8025,194.4128,194.5705,8441.0
2022-06-13 11:15:00,209.67,210.6,209.67,210.6,7113.0,194.5242,195.387,194.5242,195.387,7113.0
2022-06-13 11:20:00,210.54,211.1,210.44,211.1,7362.0,195.3313,195.8509,195.2385,195.8509,7362.0
2022-06-13 11:25:00,211.08,211.37,211.08,211.14,3296.0,195.8323,196.1014,195.8323,195.888,3296.0
2022-06-13 11:30:00,211.09,211.1,210.64,210.89,5699.0,195.8416,195.8509,195.4241,195.656,5699.0
2022-06-13 11:35:00,210.94,211.6,210.88,211.6,6355.0,195.7024,196.3147,195.6468,196.3147,6355.0
2022-06-13 11:40:00,211.65,212.29,211.49,212.21,8852.0,196.3611,196.9549,196.2127,196.8807,8852.0
2022-06-13 11:45:00,212.21,212.23,211.93,211.98,8010.0,196.8807,196.8992,196.6209,196.6673,8010.0
2022-06-13 11:50:00,212.06,212.06,211.61,211.61,4512.0,196.7415,196.7415,196.324,196.324,4512.0
2022-06-13 11:55:00,211.63,212.12,211.62,212.12,3762.0,196.3426,196.7972,196.3333,196.7972,3762.0
2022-06-13 12:00:00,212.14,212.37,212.03,212.23,5586.0,196.8157,197.0291,196.7137,196.8992,5586.0
2022-06-13 12:05:00,212.22,212.65,212.21,212.59,5141.0,196.89,197.2889,196.8807,197.2332,5141.0
2022-06-13 12:10:00,212.53,212.87,212.46,212.59,8519.0,197.1776,197.493,197.1126,197.2332,8519.0
2022-06-13 12:15:00,212.58,212.82,212.52,212.62,3182.0,197.224,197.4466,197.1683,197.2611,3182.0
2022-06-13 12:20:00,212.81,212.98,212.56,212.74,6041.0,197.4373,197.5951,197.2054,197.3724,6041.0
2022-06-13 12:25:00,212.78,212.9,212.46,212.52,3063.0,197.4095,197.5208,197.1126,197.1683,3063.0
2022-06-13 12:30:00,212.41,212.52,212.1,212.5,5366.0,197.0662,197.1683,196.7786,197.1497,5366.0
2022-06-13 12:35:00,212.36,212.85,212.3,212.78,8498.0,197.0198,197.4744,196.9642,197.4095,8498.0
2022-06-13 12:40:00,212.85,212.88,212.58,212.6,4945.0,197.4744,197.5023,197.224,197.2425,4945.0
2022-06-13 12:45:00,212.68,212.87,212.6,212.79,7682.0,197.3167,197.493,197.2425,197.4188,7682.0
2022-06-13 12:50:00,212.9,212.97,212.55,212.57,3158.0,197.5208,197.5858,197.1961,197.2147,3158.0
2022-06-13 12:55:00,212.56,212.6,212.01,212.14,4633.0,197.2054,197.2425,196.6951,196.8157,4633.0
2022-06-13 13:00:00,212.18,212.23,211.6,211.65,3787.0,196.8528,196.8992,196.3147,196.3611,3787.0
2022-06-13 13:05:00,211.65,212.0,211.57,211.97,6382.0,196.3611,196.6858,196.2869,196.658,6382.0
2022-06-13 13:10:00,212.02,212.05,211.86,212.04,10326.0,196.7044,196.7322,196.556,196.723,10326.0
2022-06-13 13:15:00,212.03,212.28,212.03,212.23,4905.0,196.7137,196.9456,196.7137,196.8992,4905.0
2022-06-13 13:20:00,212.25,212.3,211.86,211.94,7351.0,196.9178,196.9642,196.556,196.6302,7351.0
2022-06-13 13:25:00,211.9,212.02,211.74,211.78,2753.0,196.5931,196.7044,196.4446,196.4817,2753.0
2022-06-13 13:30:00,211.93,212.1,211.59,211.59,2577.0,196.6209,196.7786,196.3055,196.3055,2577.0
2022-06-13 13:35:00,211.56,211.86,211.43,211.75,11938.0,196.2776,196.556,196.157,196.4539,11938.0
2022-06-13 13:40:00,211.86,212.52,211.81,212.29,8046.0,196.556,197.1683,196.5096,196.9549,8046.0
2022-06-13 13:45:00,212.38,212.71,212.34,212.7,5883.0,197.0384,197.3446,197.0013,197.3353,5883.0
2022-06-13 13:50:00,212.72,212.85,212.14,212.34,4006.0,197.3538,197.4744,196.8157,197.0013,4006.0
2022-06-13 13:55:00,212.41,212.82,212.34,212.49,4944.0,197.0662,197.4466,197.0013,197.1405,4944.0
2022-06-13 14:00:00,212.28,212.35,212.0,212.23,3747.0,196.9456,197.0106,196.6858,196.8992,3747.0
2022-06-13 14:05:00,212.23,212.34,211.97,212.19,12706.0,196.8992,197.0013,196.658,196.8621,12706.0
2022-06-13 14:10:00,212.14,212.29,211.92,212.03,5838.0,196.8157,196.9549,196.6116,196.7137,5838.0
2022-06-13 14:15:00,211.99,212.36,211.92,212.22,14575.0,196.6766,197.0198,196.6116,196.89,14575.0
2022-06-13 14:20:00,212.28,212.81,212.27,212.67,6498.0,196.9456,197.4373,196.9363,197.3074,6498.0
2022-06-13 14:25:00,212.68,212.84,212.62,212.65,4620.0,197.3167,197.4652,197.2611,197.2889,4620.0
2022-06-13 14:30:00,212.65,212.66,212.22,212.37,6809.0,197.2889,197.2982,196.89,197.0291,6809.0
2022-06-13 14:35:00,212.42,212.86,212.42,212.68,2775.0,197.0755,197.4837,197.0755,197.3167,2775.0
2022-06-13 14:40:00,212.74,212.83,212.31,212.48,1904.0,197.3724,197.4559,196.9735,197.1312,1904.0
2022-06-13 14:45:00,212.46,212.58,212.31,212.35,5292.0,197.1126,197.224,196.9735,197.0106,5292.0
2022-06-13 14:50:00,212.35,212.63,212.33,212.49,4265.0,197.0106,197.2703,196.992,197.1405,4265.0
2022-06-13 14:55:00,212.38,212.53,212.32,212.34,6961.0,197.0384,197.1776,196.9827,197.0013,6961.0
2022-06-13 15:00:00,212.34,212.44,212.06,212.32,5880.0,197.0013,197.0941,196.7415,196.9827,5880.0
2022-06-13 15:05:00,212.27,212.31,211.8,211.92,4820.0,196.9363,196.9735,196.5003,196.6116,4820.0
2022-06-13 15:10:00,211.84,211.84,211.27,211.39,6825.0,196.5374,196.5374,196.0086,196.1199,6825.0
2022-06-13 15:15:00,211.35,212.03,211.09,211.46,8994.0,196.0828,196.7137,195.8416,196.1849,8994.0
2022-06-13 15:20:00,211.37,211.48,211.07,211.23,12836.0,196.1014,196.2034,195.823,195.9715,12836.0
2022-06-13 15:25:00,211.11,211.26,210.75,210.85,5876.0,195.8601,195.9993,195.5261,195.6189,5876.0
2022-06-13 15:30:00,210.81,210.82,210.18,210.67,14884.0,195.5818,195.5911,194.9973,195.4519,14884.0
2022-06-13 15:35:00,210.68,211.4,210.68,210.87,24518.0,195.4612,196.1292,195.4612,195.6375,24518.0
2022-06-13 15:40:00,210.85,210.86,209.88,209.92,17751.0,195.6189,195.6282,194.719,194.7561,17751.0
2022-06-13 15:45:00,209.83,210.39,209.77,210.14,30926.0,194.6726,195.1921,194.6169,194.9602,30926.0
2022-06-13 15:50:00,210.2,210.2,209.4,210.12,46855.0,195.0159,195.0159,194.2737,194.9417,46855.0
2022-06-13 15:55:00,210.07,210.31,209.74,210.06,77092.0,194.8953,195.1179,194.5891,194.886,77092.0
2022-06-14 09:30:00,211.53,211.94,210.98,211.51,38542.0,196.2498,196.6302,195.7395,196.2312,38542.0
2022-06-14 09:35:00,211.79,211.79,210.29,210.6,21954.0,196.491,196.491,195.0994,195.387,21954.0
2022-06-14 09:40:00,210.54,210.86,210.4,210.59,10852.0,195.3313,195.6282,195.2014,195.3777,10852.0
2022-06-14 09:45:00,210.63,211.52,210.18,211.11,7184.0,195.4148,196.2405,194.9973,195.8601,7184.0
2022-06-14 09:50:00,211.0,211.27,210.62,211.03,8451.0,195.7581,196.0086,195.4055,195.7859,8451.0
2022-06-14 09:55:00,211.02,211.02,210.74,210.91,6608.0,195.7766,195.7766,195.5169,195.6746,6608.0
2022-06-14 10:00:00,210.84,211.22,210.04,210.04,19679.0,195.6096,195.9622,194.8674,194.8674,19679.0
2022-06-14 10:05:00,210.19,210.41,209.86,210.05,13792.0,195.0066,195.2107,194.7004,194.8767,13792.0
2022-06-14 10:10:00,210.1,210.21,209.42,209.71,33000.0,194.9231,195.0252,194.2922,194.5613,33000.0
2022-06-14 10:15:00,209.65,209.92,209.46,209.54,19995.0,194.5056,194.7561,194.3293,194.4036,19995.0
2022-06-14 10:20:00,209.57,209.66,208.86,209.25,11187.0,194.4314,194.5149,193.7727,194.1345,11187.0
2022-06-14 10:25:00,209.38,209.38,208.79,208.91,8256.0,194.2551,194.2551,193.7077,193.8191,8256.0
2022-06-14 10:30:00,208.86,209.75,208.79,209.53,23012.0,193.7727,194.5984,193.7077,194.3943,23012.0
2022-06-14 10:35:00,209.54,209.66,209.03,209.23,11253.0,194.4036,194.5149,193.9304,194.1159,11253.0
2022-06-14 10:40:00,209.19,209.22,208.21,208.47,8961.0,194.0788,194.1067,193.1696,193.4108,8961.0
2022-06-14 10:45:00,208.49,208.52,208.0,208.21,6720.0,193.4294,193.4572,192.9748,193.1696,6720.0
2022-06-14 10:50:00,208.29,208.88,208.07,208.22,7944.0,193.2438,193.7912,193.0397,193.1789,7944.0
2022-06-14 10:55:00,208.09,208.56,208.09,208.48,8980.0,193.0583,193.4943,193.0583,193.4201,8980.0
2022-06-14 11:00:00,208.67,209.23,208.63,209.05,4710.0,193.5964,194.1159,193.5593,193.9489,4710.0
2022-06-14 11:05:00,209.08,209.08,208.55,208.57,8304.0,193.9768,193.9768,193.4851,193.5036,8304.0
2022-06-14 11:10:00,208.62,208.62,208.27,208.31,2923.0,193.55,193.55,193.2253,193.2624,2923.0
2022-06-14 11:15:00,208.34,208.58,208.14,208.41,3806.0,193.2902,193.5129,193.1047,193.3552,3806.0
2022-06-14 11:20:00,208.26,208.39,208.02,208.33,4912.0,193.216,193.3366,192.9933,193.281,4912.0
2022-06-14 11:25:00,208.24,208.55,208.13,208.19,5853.0,193.1975,193.4851,193.0954,193.1511,5853.0
2022-06-14 11:30:00,208.14,208.23,207.55,207.68,10004.0,193.1047,193.1882,192.5573,192.6779,10004.0
2022-06-14 11:35:00,207.65,207.81,207.41,207.41,10718.0,192.6501,192.7985,192.4274,192.4274,10718.0
2022-06-14 11:40:00,207.46,207.68,207.33,207.55,5635.0,192.4738,192.6779,192.3532,192.5573,5635.0
2022-06-14 11:45:00,207.55,207.56,206.65,207.02,5784.0,192.5573,192.5666,191.7223,192.0656,5784.0
2022-06-14 11:50:00,206.9,207.06,206.66,206.75,3956.0,191.9543,192.1027,191.7316,191.8151,3956.0
2022-06-14 11:55:00,206.8,207.08,206.61,206.84,5422.0,191.8615,192.1213,191.6852,191.8986,5422.0
2022-06-14 12:00:00,206.59,206.63,206.31,206.5,2608.0,191.6666,191.7038,191.4069,191.5831,2608.0
2022-06-14 12:05:00,206.55,206.56,206.35,206.48,3463.0,191.6295,191.6388,191.444,191.5646,3463.0
2022-06-14 12:10:00,206.48,206.82,206.43,206.57,8081.0,191.5646,191.88,191.5182,191.6481,8081.0
2022-06-14 12:15:00,206.51,206.81,206.36,206.81,10972.0,191.5924,191.8708,191.4533,191.8708,10972.0
2022-06-14 12:20:00,206.65,206.93,206.58,206.75,10729.0,191.7223,191.9821,191.6574,191.8151,10729.0
2022-06-14 12:25:00,206.72,206.74,206.21,206.37,3300.0,191.7873,191.8058,191.3141,191.4625,3300.0
2022-06-14 12:30:00,206.37,206.47,206.2,206.47,6109.0,191.4625,191.5553,191.3048,191.5553,6109.0
2022-06-14 12:35:00,206.34,206.38,205.9,206.12,7825.0,191.4347,191.4718,191.0265,191.2306,7825.0
2022-06-14 12:40:00,206.1,206.1,205.68,205.72,2500.0,191.212,191.212,190.8224,190.8595,2500.0
2022-06-14 12:45:00,205.6,205.68,205.29,205.4,4155.0,190.7482,190.8224,190.4606,190.5626,4155.0
2022-06-14 12:50:00,205.42,205.84,205.27,205.74,4388.0,190.5812,190.9708,190.442,190.878,4388.0
2022-06-14 12:55:00,205.84,206.32,205.84,206.31,1662.0,190.9708,191.4162,190.9708,191.4069,1662.0
2022-06-14 13:00:00,206.39,206.47,206.1,206.33,2688.0,191.4811,191.5553,191.212,191.4254,2688.0
2022-06-14 13:05:00,206.21,206.42,206.21,206.42,900.0,191.3141,191.5089,191.3141,191.5089,900.0
2022-06-14 13:10:00,206.47,206.51,206.11,206.12,2975.0,191.5553,191.5924,191.2213,191.2306,2975.0
2022-06-14 13:15:00,206.12,206.79,206.12,206.78,3113.0,191.2306,191.8522,191.2306,191.8429,3113.0
2022-06-14 13:20:00,206.76,206.9,206.68,206.69,1373.0,191.8244,191.9543,191.7501,191.7594,1373.0
2022-06-14 13:25:00,206.53,206.68,206.4,206.68,2273.0,191.611,191.7501,191.4904,191.7501,2273.0
2022-06-14 13:30:00,206.58,206.73,206.4,206.4,3681.0,191.6574,191.7965,191.4904,191.4904,3681.0
2022-06-14 13:35:00,206.37,206.39,205.96,206.05,1600.0,191.4625,191.4811,191.0822,191.1657,1600.0
2022-06-14 13:40:00,206.02,206.1,205.86,205.92,3213.0,191.1378,191.212,190.9894,191.045,3213.0
2022-06-14 13:45:00,205.97,206.38,205.94,206.25,4306.0,191.0914,191.4718,191.0636,191.3512,4306.0
2022-06-14 13:50:00,206.32,206.32,206.12,206.17,2689.0,191.4162,191.4162,191.2306,191.277,2689.0
2022-06-14 13:55:00,206.26,206.49,206.2,206.21,2508.0,191.3605,191.5739,191.3048,191.3141,2508.0
2022-06-14 14:00:00,206.3,206.55,206.3,206.38,2765.0,191.3976,191.6295,191.3976,191.4718,2765.0
2022-06-14 14:05:00,206.23,206.46,206.23,206.41,3023.0,191.3327,191.546,191.3327,191.4997,3023.0
2022-06-14 14:10:00,206.38,206.39,205.95,206.0,4894.0,191.4718,191.4811,191.0729,191.1193,4894.0
2022-06-14 14:15:00,206.02,206.27,205.97,206.23,4654.0,191.1378,191.3698,191.0914,191.3327,4654.0
2022-06-14 14:20:00,206.2,206.63,206.2,206.55,4528.0,191.3048,191.7038,191.3048,191.6295,4528.0
2022-06-14 14:25:00,206.46,206.58,206.3,206.52,2227.0,191.546,191.6574,191.3976,191.6017,2227.0
2022-06-14 14:30:00,206.5,206.64,206.35,206.62,7603.0,191.5831,191.713,191.444,191.6945,7603.0
2022-06-14 14:35:00,206.62,206.88,206.5,206.74,3717.0,191.6945,191.9357,191.5831,191.8058,3717.0
2022-06-14 14:40:00,206.7,206.7,206.34,206.39,3919.0,191.7687,191.7687,191.4347,191.4811,3919.0
2022-06-14 14:45:00,206.39,206.51,206.24,206.26,5205.0,191.4811,191.5924,191.3419,191.3605,5205.0
2022-06-14 14:50:00,206.18,206.42,206.1,206.12,6048.0,191.2863,191.5089,191.212,191.2306,6048.0
2022-06-14 14:55:00,206.17,206.3,205.99,206.08,4852.0,191.277,191.3976,191.11,191.1935,4852.0
2022-06-14 15:00:00,206.11,206.47,206.04,206.47,7702.0,191.2213,191.5553,191.1564,191.5553,7702.0
2022-06-14 15:05:00,206.3,206.48,206.18,206.26,4715.0,191.3976,191.5646,191.2863,191.3605,4715.0
2022-06-14 15:10:00,206.21,206.21,205.41,205.51,7602.0,191.3141,191.3141,190.5719,190.6647,7602.0
2022-06-14 15:15:00,205.5,205.54,205.09,205.21,8068.0,190.6554,190.6925,190.275,190.3863,8068.0
2022-06-14 15:20:00,205.2,205.54,205.2,205.41,7398.0,190.3771,190.6925,190.3771,190.5719,7398.0
2022-06-14 15:25:00,205.45,206.15,205.44,206.09,8323.0,190.609,191.2584,190.5997,191.2028,8323.0
2022-06-14 15:30:00,206.07,206.47,206.07,206.32,6530.0,191.1842,191.5553,191.1842,191.4162,6530.0
2022-06-14 15:35:00,206.44,207.27,206.44,207.15,13032.0,191.5275,192.2975,191.5275,192.1862,13032.0
2022-06-14 15:40:00,207.14,207.24,206.59,206.6,15739.0,192.1769,192.2697,191.6666,191.6759,15739.0
2022-06-14 15:45:00,206.6,207.28,206.53,207.26,29516.0,191.6759,192.3068,191.611,192.2882,29516.0
2022-06-14 15:50:00,207.22,207.31,206.54,206.77,30466.0,192.2511,192.3346,191.6203,191.8336,30466.0
2022-06-14 15:55:00,206.73,206.85,206.36,206.84,63557.0,191.7965,191.9079,191.4533,191.8986,63557.0
2022-06-15 09:30:00,207.68,208.28,207.29,207.59,25152.0,192.6779,193.2346,192.3161,192.5944,25152.0
2022-06-15 09:35:00,207.25,208.17,207.18,208.05,6016.0,192.279,193.1325,192.214,193.0212,6016.0
2022-06-15 09:40:00,208.26,208.66,207.47,208.56,5327.0,193.216,193.5871,192.4831,193.4943,5327.0
2022-06-15 09:45:00,208.62,209.32,208.45,209.02,11884.0,193.55,194.1994,193.3923,193.9211,11884.0
2022-06-15 09:50:00,209.01,209.9,208.59,209.56,8331.0,193.9118,194.7375,193.5222,194.4221,8331.0
2022-06-15 09:55:00,209.65,210.22,209.44,209.44,6952.0,194.5056,195.0344,194.3108,194.3108,6952.0
2022-06-15 10:00:00,209.29,209.38,208.74,209.02,3462.0,194.1716,194.2551,193.6613,193.9211,3462.0
2022-06-15 10:05:00,208.9,208.9,208.1,208.1,2581.0,193.8098,193.8098,193.0676,193.0676,2581.0
2022-06-15 10:10:00,208.35,208.52,208.16,208.37,6038.0,193.2995,193.4572,193.1232,193.3181,6038.0
2022-06-15 10:15:00,208.19,208.43,208.08,208.08,3232.0,193.1511,193.3737,193.049,193.049,3232.0
2022-06-15 10:20:00,207.98,208.14,207.75,207.77,2143.0,192.9562,193.1047,192.7429,192.7614,2143.0
2022-06-15 10:25:00,207.73,207.8,207.43,207.49,2691.0,192.7243,192.7892,192.446,192.5016,2691.0
2022-06-15 10:30:00,207.59,207.82,207.25,207.52,5158.0,192.5944,192.8078,192.279,192.5295,5158.0
2022-06-15 10:35:00,207.48,207.62,207.48,207.54,2190.0,192.4924,192.6222,192.4924,192.548,2190.0
2022-06-15 10:40:00,207.48,207.48,206.83,207.12,4188.0,192.4924,192.4924,191.8893,192.1584,4188.0
2022-06-15 10:45:00,207.21,207.57,207.17,207.32,3013.0,192.2419,192.5759,192.2048,192.3439,3013.0
2022-06-15 10:50:00,207.22,207.43,207.04,207.16,2455.0,192.2511,192.446,192.0841,192.1955,2455.0
2022-06-15 10:55:00,206.9,207.01,206.67,206.83,4459.0,191.9543,192.0563,191.7409,191.8893,4459.0
2022-06-15 11:00:00,206.75,206.78,206.53,206.59,1900.0,191.8151,191.8429,191.611,191.6666,1900.0
2022-06-15 11:05:00,206.57,206.84,206.57,206.76,1304.0,191.6481,191.8986,191.6481,191.8244,1304.0
2022-06-15 11:10:00,206.37,206.37,206.13,206.13,2091.0,191.4625,191.4625,191.2399,191.2399,2091.0
2022-06-15 11:15:00,206.28,206.28,205.7,205.83,2776.0,191.379,191.379,190.8409,190.9615,2776.0
2022-06-15 11:20:00,205.76,206.03,205.74,206.03,4429.0,190.8966,191.1471,190.878,191.1471,4429.0
2022-06-15 11:25:00,205.96,205.96,205.69,205.71,2400.0,191.0822,191.0822,190.8317,190.8502,2400.0
2022-06-15 11:30:00,205.77,205.94,205.7,205.8,2850.0,190.9059,191.0636,190.8409,190.9337,2850.0
2022-06-15 11:35:00,205.73,205.74,205.65,205.67,1750.0,190.8688,190.878,190.7946,190.8131,1750.0
2022-06-15 11:40:00,205.65,205.8,205.54,205.73,4900.0,190.7946,190.9337,190.6925,190.8688,4900.0
2022-06-15 11:45:00,205.68,205.78,205.39,205.52,2065.0,190.8224,190.9152,190.5533,190.6739,2065.0
2022-06-15 11:50:00,205.48,205.59,205.19,205.56,12544.0,190.6368,190.7389,190.3678,190.7111,12544.0
2022-06-15 11:55:00,205.51,205.93,205.51,205.93,1453.0,190.6647,191.0543,190.6647,191.0543,1453.0
2022-06-15 12:00:00,205.86,205.87,205.72,205.73,1763.0,190.9894,190.9987,190.8595,190.8688,1763.0
2022-06-15 12:05:00,205.79,205.81,205.42,205.65,4169.0,190.9244,190.943,190.5812,190.7946,4169.0
2022-06-15 12:10:00,205.67,205.87,205.64,205.87,2465.0,190.8131,190.9987,190.7853,190.9987,2465.0
2022-06-15 12:15:00,206.05,206.19,205.96,206.07,1897.0,191.1657,191.2955,191.0822,191.1842,1897.0
2022-06-15 12:20:00,206.09,206.16,205.9,205.91,3991.0,191.2028,191.2677,191.0265,191.0358,3991.0
2022-06-15 12:25:00,205.86,205.88,205.62,205.86,3049.0,190.9894,191.0079,190.7667,190.9894,3049.0
2022-06-15 12:30:00,205.87,206.16,205.79,206.06,5876.0,190.9987,191.2677,190.9244,191.1749,5876.0
2022-06-15 12:35:00,206.19,206.22,205.9,205.9,3003.0,191.2955,191.3234,191.0265,191.0265,3003.0
2022-06-15 12:40:00,205.99,206.03,205.74,205.77,2890.0,191.11,191.1471,190.878,190.9059,2890.0
2022-06-15 12:45:00,205.7,205.7,205.56,205.64,1741.0,190.8409,190.8409,190.7111,190.7853,1741.0
2022-06-15 12:50:00,205.66,205.79,205.58,205.66,12103.0,190.8038,190.9244,190.7296,190.8038,12103.0
2022-06-15 12:55:00,205.59,205.64,205.37,205.39,2303.0,190.7389,190.7853,190.5348,190.5533,2303.0
2022-06-15 13:00:00,205.47,205.54,205.42,205.5,2417.0,190.6276,190.6925,190.5812,190.6554,2417.0
2022-06-15 13:05:00,205.53,205.53,205.26,205.28,1816.0,190.6832,190.6832,190.4327,190.4513,1816.0
2022-06-15 13:10:00,205.25,205.37,205.21,205.34,6300.0,190.4234,190.5348,190.3863,190.5069,6300.0
2022-06-15 13:15:00,205.36,205.79,205.36,205.79,7858.0,190.5255,190.9244,190.5255,190.9244,7858.0
2022-06-15 13:20:00,205.79,205.85,205.56,205.79,2538.0,190.9244,190.9801,190.7111,190.9244,2538.0
2022-06-15 13:25:00,205.81,206.14,205.81,206.14,1806.0,190.943,191.2492,190.943,191.2492,1806.0
2022-06-15 13:30:00,206.11,206.18,205.96,205.98,2000.0,191.2213,191.2863,191.0822,191.1007,2000.0
2022-06-15 13:35:00,206.11,206.11,205.91,205.91,4696.0,191.2213,191.2213,191.0358,191.0358,4696.0
2022-06-15 13:40:00,205.91,205.91,205.66,205.78,4597.0,191.0358,191.0358,190.8038,190.9152,4597.0
2022-06-15 13:45:00,205.82,205.86,205.57,205.57,1136.0,190.9523,190.9894,190.7203,190.7203,1136.0
2022-06-15 13:50:00,205.5,205.95,205.42,205.9,6867.0,190.6554,191.0729,190.5812,191.0265,6867.0
2022-06-15 13:55:00,205.92,206.41,205.92,206.41,5488.0,191.045,191.4997,191.045,191.4997,5488.0
2022-06-15 14:00:00,205.88,206.86,205.65,205.66,12286.0,191.0079,191.9171,190.7946,190.8038,12286.0
2022-06-15 14:05:00,205.97,206.21,205.61,206.21,5501.0,191.0914,191.3141,190.7574,191.3141,5501.0
2022-06-15 14:10:00,206.17,206.38,205.88,205.88,14178.0,191.277,191.4718,191.0079,191.0079,14178.0
2022-06-15 14:15:00,205.91,206.21,205.81,205.94,4540.0,191.0358,191.3141,190.943,191.0636,4540.0
2022-06-15 14:20:00,205.97,206.1,205.4,205.6,4100.0,191.0914,191.212,190.5626,190.7482,4100.0
2022-06-15 14:25:00,205.51,205.68,205.37,205.37,1900.0,190.6647,190.8224,190.5348,190.5348,1900.0
2022-06-15 14:30:00,205.38,205.54,204.79,205.48,25868.0,190.5441,190.6925,189.9967,190.6368,25868.0
2022-06-15 14:35:00,205.42,206.93,205.37,206.45,30708.0,190.5812,191.9821,190.5348,191.5368,30708.0
2022-06-15 14:40:00,206.34,207.8,206.32,207.66,4312.0,191.4347,192.7892,191.4162,192.6594,4312.0
2022-06-15 14:45:00,207.59,207.98,207.13,207.15,7703.0,192.5944,192.9562,192.1676,192.1862,7703.0
2022-06-15 14:50:00,207.12,207.55,206.65,206.77,3912.0,192.1584,192.5573,191.7223,191.8336,3912.0
2022-06-15 14:55:00,206.88,207.0,206.41,206.48,3770.0,191.9357,192.047,191.4997,191.5646,3770.0
2022-06-15 15:00:00,206.47,207.05,206.46,206.46,3477.0,191.5553,192.0934,191.546,191.546,3477.0
2022-06-15 15:05:00,206.55,206.71,206.48,206.69,4087.0,191.6295,191.778,191.5646,191.7594,4087.0
2022-06-15 15:10:00,206.59,206.8,206.3,206.64,3523.0,191.6666,191.8615,191.3976,191.713,3523.0
2022-06-15 15:15:00,206.57,206.69,206.37,206.53,6960.0,191.6481,191.7594,191.4625,191.611,6960.0
2022-06-15 15:20:00,206.61,207.41,206.61,207.33,11323.0,191.6852,192.4274,191.6852,192.3532,11323.0
2022-06-15 15:25:00,207.28,207.81,207.24,207.74,6573.0,192.3068,192.7985,192.2697,192.7336,6573.0
2022-06-15 15:30:00,207.82,208.46,207.72,208.46,11586.0,192.8078,193.4016,192.715,193.4016,11586.0
2022-06-15 15:35:00,208.44,208.5,207.3,207.35,10078.0,193.383,193.4387,192.3254,192.3717,10078.0
2022-06-15 15:40:00,207.23,207.24,206.51,206.52,16209.0,192.2604,192.2697,191.5924,191.6017,16209.0
2022-06-15 15:45:00,206.52,206.83,206.23,206.83,17915.0,191.6017,191.8893,191.3327,191.8893,17915.0
2022-06-15 15:50:00,206.79,206.79,205.72,205.92,27085.0,191.8522,191.8522,190.8595,191.045,27085.0
2022-06-15 15:55:00,205.93,206.46,205.93,206.25,41804.0,191.0543,191.546,191.0543,191.3512,41804.0
2022-06-16 09:30:00,204.0,205.13,203.64,204.68,18041.0,189.2637,190.3121,188.9297,189.8946,18041.0
2022-06-16 09:35:00,204.49,204.62,203.63,203.78,10624.0,189.7183,189.839,188.9205,189.0596,10624.0
2022-06-16 09:40:00,203.49,203.49,202.96,203.17,6609.0,188.7906,188.7906,188.2989,188.4937,6609.0
2022-06-16 09:45:00,203.28,204.61,203.28,204.4,6093.0,188.5958,189.8297,188.5958,189.6348,6093.0
2022-06-16 09:50:00,204.31,205.07,204.3,205.04,4817.0,189.5513,190.2564,189.5421,190.2286,4817.0
2022-06-16 09:55:00,204.93,205.84,204.91,205.46,5809.0,190.1266,190.9708,190.108,190.6183,5809.0
2022-06-16 10:00:00,205.64,206.39,205.48,205.51,6959.0,190.7853,191.4811,190.6368,190.6647,6959.0
2022-06-16 10:05:00,205.18,205.75,204.99,205.71,4660.0,190.3585,190.8873,190.1822,190.8502,4660.0
2022-06-16 10:10:00,205.72,205.79,205.42,205.7,11242.0,190.8595,190.9244,190.5812,190.8409,11242.0
2022-06-16 10:15:00,205.65,205.79,205.31,205.41,5098.0,190.7946,190.9244,190.4791,190.5719,5098.0
2022-06-16 10:20:00,205.5,205.81,205.49,205.81,2149.0,190.6554,190.943,190.6461,190.943,2149.0
2022-06-16 10:25:00,205.71,205.98,205.55,205.85,4868.0,190.8502,191.1007,190.7018,190.9801,4868.0
2022-06-16 10:30:00,205.68,206.05,205.59,206.05,4490.0,190.8224,191.1657,190.7389,191.1657,4490.0
2022-06-16 10:35:00,205.76,205.95,205.63,205.7,4259.0,190.8966,191.0729,190.776,190.8409,4259.0
2022-06-16 10:40:00,205.58,205.69,204.99,205.0,6476.0,190.7296,190.8317,190.1822,190.1915,6476.0
2022-06-16 10:45:00,205.05,205.53,205.02,205.2,8565.0,190.2379,190.6832,190.2101,190.3771,8565.0
2022-06-16 10:50:00,205.01,205.01,204.73,204.88,6466.0,190.2008,190.2008,189.941,190.0802,6466.0
2022-06-16 10:55:00,204.92,204.94,204.67,204.71,3840.0,190.1173,190.1358,189.8853,189.9225,3840.0
2022-06-16 11:00:00,204.74,204.98,204.74,204.93,1904.0,189.9503,190.1729,189.9503,190.1266,1904.0
2022-06-16 11:05:00,204.78,204.88,204.64,204.81,2650.0,189.9874,190.0802,189.8575,190.0152,2650.0
2022-06-16 11:10:00,204.76,205.06,204.7,204.95,2790.0,189.9688,190.2472,189.9132,190.1451,2790.0
2022-06-16 11:15:00,204.9,205.21,204.84,204.96,3200.0,190.0987,190.3863,190.0431,190.1544,3200.0
2022-06-16 11:20:00,204.76,204.83,204.38,204.38,4702.0,189.9688,190.0338,189.6163,189.6163,4702.0
2022-06-16 11:25:00,204.3,204.84,204.29,204.59,3720.0,189.5421,190.0431,189.5328,189.8111,3720.0
2022-06-16 11:30:00,204.21,204.35,204.11,204.19,5600.0,189.4586,189.5885,189.3658,189.44,5600.0
2022-06-16 11:35:00,204.22,204.31,204.1,204.25,4434.0,189.4678,189.5513,189.3565,189.4957,4434.0
2022-06-16 11:40:00,204.19,204.19,203.89,203.89,2206.0,189.44,189.44,189.1617,189.1617,2206.0
2022-06-16 11:45:00,203.97,204.28,203.97,204.11,5910.0,189.2359,189.5235,189.2359,189.3658,5910.0
2022-06-16 11:50:00,204.06,204.19,203.95,204.11,2521.0,189.3194,189.44,189.2174,189.3658,2521.0
2022-06-16 11:55:00,204.04,204.4,203.95,204.4,2321.0,189.3009,189.6348,189.2174,189.6348,2321.0
2022-06-16 12:00:00,204.37,204.71,204.34,204.71,4329.0,189.607,189.9225,189.5792,189.9225,4329.0
2022-06-16 12:05:00,204.53,204.61,204.18,204.18,7744.0,189.7555,189.8297,189.4307,189.4307,7744.0
2022-06-16 12:10:00,204.31,204.31,204.08,204.09,1403.0,189.5513,189.5513,189.338,189.3472,1403.0
2022-06-16 12:15:00,204.05,204.27,203.96,204.21,1506.0,189.3101,189.5142,189.2266,189.4586,1506.0
2022-06-16 12:20:00,204.2,204.4,204.2,204.33,1704.0,189.4493,189.6348,189.4493,189.5699,1704.0
2022-06-16 12:25:00,204.41,204.7,204.37,204.7,2913.0,189.6441,189.9132,189.607,189.9132,2913.0
2022-06-16 12:30:00,204.72,205.13,204.57,204.98,6732.0,189.9317,190.3121,189.7926,190.1729,6732.0
2022-06-16 12:35:00,204.97,204.97,204.53,204.73,4397.0,190.1637,190.1637,189.7555,189.941,4397.0
2022-06-16 12:40:00,204.64,204.82,204.55,204.76,5430.0,189.8575,190.0245,189.774,189.9688,5430.0
2022-06-16 12:45:00,204.74,204.78,204.6,204.69,6842.0,189.9503,189.9874,189.8204,189.9039,6842.0
2022-06-16 12:50:00,204.7,204.7,204.31,204.37,1147.0,189.9132,189.9132,189.5513,189.607,1147.0
2022-06-16 12:55:00,204.23,204.31,203.98,204.06,2226.0,189.4771,189.5513,189.2452,189.3194,2226.0
2022-06-16 13:00:00,204.15,204.25,204.07,204.07,2226.0,189.4029,189.4957,189.3287,189.3287,2226.0
2022-06-16 13:05:00,204.2,204.66,204.11,204.62,3877.0,189.4493,189.8761,189.3658,189.839,3877.0
2022-06-16 13:10:00,204.59,204.59,204.21,204.28,1321.0,189.8111,189.8111,189.4586,189.5235,1321.0
2022-06-16 13:15:00,204.37,204.37,204.12,204.27,1678.0,189.607,189.607,189.3751,189.5142,1678.0
2022-06-16 13:20:00,204.1,204.15,203.95,203.99,3416.0,189.3565,189.4029,189.2174,189.2545,3416.0
2022-06-16 13:25:00,204.02,204.82,204.02,204.76,3368.0,189.2823,190.0245,189.2823,189.9688,3368.0
2022-06-16 13:30:00,204.54,204.62,204.24,204.26,8558.0,189.7647,189.839,189.4864,189.505,8558.0
2022-06-16 13:35:00,204.29,204.56,204.18,204.56,3053.0,189.5328,189.7833,189.4307,189.7833,3053.0
2022-06-16 13:40:00,204.45,204.46,204.18,204.2,3872.0,189.6812,189.6905,189.4307,189.4493,3872.0
2022-06-16 13:45:00,204.1,204.31,203.94,204.31,2163.0,189.3565,189.5513,189.2081,189.5513,2163.0
2022-06-16 13:50:00,204.23,204.29,204.06,204.18,2787.0,189.4771,189.5328,189.3194,189.4307,2787.0
2022-06-16 13:55:00,204.17,204.19,203.65,203.71,2595.0,189.4215,189.44,188.939,188.9947,2595.0
2022-06-16 14:00:00,203.61,204.15,203.57,204.06,5146.0,188.9019,189.4029,188.8648,189.3194,5146.0
2022-06-16 14:05:00,204.13,204.23,203.95,204.11,6141.0,189.3843,189.4771,189.2174,189.3658,6141.0
2022-06-16 14:10:00,204.14,204.42,204.03,204.39,5141.0,189.3936,189.6534,189.2916,189.6256,5141.0
2022-06-16 14:15:00,204.27,204.27,204.06,204.06,2699.0,189.5142,189.5142,189.3194,189.3194,2699.0
2022-06-16 14:20:00,204.0,204.09,203.82,203.89,4719.0,189.2637,189.3472,189.0967,189.1617,4719.0
2022-06-16 14:25:00,203.86,203.97,203.63,203.66,3540.0,189.1339,189.2359,188.9205,188.9483,3540.0
2022-06-16 14:30:00,203.58,203.74,203.43,203.44,3165.0,188.8741,189.0225,188.7349,188.7442,3165.0
2022-06-16 14:35:00,203.57,203.57,203.32,203.45,2625.0,188.8648,188.8648,188.6329,188.7535,2625.0
2022-06-16 14:40:00,203.48,203.87,203.48,203.59,4448.0,188.7813,189.1431,188.7813,188.8834,4448.0
2022-06-16 14:45:00,203.59,203.7,203.03,203.04,5990.0,188.8834,188.9854,188.3638,188.3731,5990.0
2022-06-16 14:50:00,203.06,203.13,202.92,202.92,3784.0,188.3916,188.4566,188.2618,188.2618,3784.0
2022-06-16 14:55:00,202.98,203.2,202.91,203.06,2874.0,188.3174,188.5215,188.2525,188.3916,2874.0
2022-06-16 15:00:00,203.05,203.71,203.05,203.48,4907.0,188.3824,188.9947,188.3824,188.7813,4907.0
2022-06-16 15:05:00,203.49,203.85,203.33,203.84,4022.0,188.7906,189.1246,188.6421,189.1153,4022.0
2022-06-16 15:10:00,203.95,204.22,203.58,203.72,3985.0,189.2174,189.4678,188.8741,189.004,3985.0
2022-06-16 15:15:00,203.5,203.61,203.2,203.61,4816.0,188.7999,188.9019,188.5215,188.9019,4816.0
2022-06-16 15:20:00,203.81,203.81,203.57,203.59,2545.0,189.0875,189.0875,188.8648,188.8834,2545.0
2022-06-16 15:25:00,203.49,203.79,203.25,203.3,5417.0,188.7906,189.0689,188.5679,188.6143,5417.0
2022-06-16 15:30:00,203.21,203.31,202.56,202.65,9179.0,188.5308,188.6236,187.9278,188.0113,9179.0
2022-06-16 15:35:00,202.53,202.83,202.39,202.61,11267.0,187.8999,188.1783,187.77,187.9741,11267.0
2022-06-16 15:40:00,202.6,202.9,202.3,202.3,26230.0,187.9649,188.2432,187.6865,187.6865,26230.0
2022-06-16 15:45:00,202.25,202.36,201.68,201.82,32948.0,187.6402,187.7422,187.1113,187.2412,32948.0
2022-06-16 15:50:00,201.78,202.03,201.63,201.9,47815.0,187.2041,187.436,187.0649,187.3154,47815.0
2022-06-16 15:55:00,201.92,202.29,201.75,202.29,92086.0,187.334,187.6773,187.1763,187.6773,92086.0
2022-06-17 09:30:00,202.89,204.79,202.45,204.49,167825.0,188.2339,189.9967,187.8257,189.7183,167825.0
2022-06-17 09:35:00,204.51,206.16,204.1,205.8,20553.0,189.7369,191.2677,189.3565,190.9337,20553.0
2022-06-17 09:40:00,205.8,205.8,204.7,205.2,15198.0,190.9337,190.9337,189.9132,190.3771,15198.0
2022-06-17 09:45:00,205.32,205.77,205.12,205.5,11306.0,190.4884,190.9059,190.3028,190.6554,11306.0
2022-06-17 09:50:00,205.3,205.33,204.69,205.12,6348.0,190.4698,190.4977,189.9039,190.3028,6348.0
2022-06-17 09:55:00,205.53,205.7,205.32,205.35,5130.0,190.6832,190.8409,190.4884,190.5162,5130.0
2022-06-17 10:00:00,205.01,205.35,204.93,205.06,4179.0,190.2008,190.5162,190.1266,190.2472,4179.0
2022-06-17 10:05:00,205.2,205.27,204.8,205.02,3976.0,190.3771,190.442,190.006,190.2101,3976.0
2022-06-17 10:10:00,205.15,205.15,204.49,204.76,3532.0,190.3307,190.3307,189.7183,189.9688,3532.0
2022-06-17 10:15:00,204.77,204.78,204.13,204.78,2664.0,189.9781,189.9874,189.3843,189.9874,2664.0
2022-06-17 10:20:00,204.6,204.76,204.14,204.21,4745.0,189.8204,189.9688,189.3936,189.4586,4745.0
2022-06-17 10:25:00,204.07,204.11,203.43,203.51,4419.0,189.3287,189.3658,188.7349,188.8091,4419.0
2022-06-17 10:30:00,203.56,203.84,203.48,203.67,3417.0,188.8555,189.1153,188.7813,188.9576,3417.0
2022-06-17 10:35:00,203.73,204.35,203.65,204.35,7563.0,189.0132,189.5885,188.939,189.5885,7563.0
2022-06-17 10:40:00,204.3,204.3,204.07,204.1,2589.0,189.5421,189.5421,189.3287,189.3565,2589.0
2022-06-17 10:45:00,204.07,204.11,203.56,203.78,5151.0,189.3287,189.3658,188.8555,189.0596,5151.0
2022-06-17 10:50:00,203.79,204.0,203.53,203.98,4362.0,189.0689,189.2637,188.8277,189.2452,4362.0
2022-06-17 10:55:00,204.11,204.14,203.77,203.92,2877.0,189.3658,189.3936,189.0504,189.1895,2877.0
2022-06-17 11:00:00,203.86,204.67,203.77,204.63,6690.0,189.1339,189.8853,189.0504,189.8482,6690.0
2022-06-17 11:05:00,204.49,204.83,204.28,204.65,11823.0,189.7183,190.0338,189.5235,189.8668,11823.0
2022-06-17 11:10:00,204.75,204.9,204.55,204.67,3218.0,189.9596,190.0987,189.774,189.8853,3218.0
2022-06-17 11:15:00,204.57,205.21,204.56,204.96,4107.0,189.7926,190.3863,189.7833,190.1544,4107.0
2022-06-17 11:20:00,204.98,205.13,204.65,204.72,4101.0,190.1729,190.3121,189.8668,189.9317,4101.0
2022-06-17 11:25:00,204.64,205.39,204.38,205.38,7070.0,189.8575,190.5533,189.6163,190.5441,7070.0
2022-06-17 11:30:00,205.37,205.72,205.35,205.42,6361.0,190.5348,190.8595,190.5162,190.5812,6361.0
2022-06-17 11:35:00,205.42,205.49,204.87,204.96,2700.0,190.5812,190.6461,190.0709,190.1544,2700.0
2022-06-17 11:40:00,205.0,205.06,204.64,204.65,1501.0,190.1915,190.2472,189.8575,189.8668,1501.0
2022-06-17 11:45:00,204.53,205.22,204.41,205.16,9262.0,189.7555,190.3956,189.6441,190.3399,9262.0
2022-06-17 11:50:00,205.23,205.23,204.56,204.92,7124.0,190.4049,190.4049,189.7833,190.1173,7124.0
2022-06-17 11:55:00,204.93,205.41,204.72,205.23,6869.0,190.1266,190.5719,189.9317,190.4049,6869.0
2022-06-17 12:00:00,205.13,205.13,204.67,204.83,8751.0,190.3121,190.3121,189.8853,190.0338,8751.0
2022-06-17 12:05:00,204.88,205.11,204.7,204.96,5953.0,190.0802,190.2936,189.9132,190.1544,5953.0
2022-06-17 12:10:00,205.09,205.09,204.62,204.65,3956.0,190.275,190.275,189.839,189.8668,3956.0
2022-06-17 12:15:00,204.76,205.11,204.58,204.66,2882.0,189.9688,190.2936,189.8018,189.8761,2882.0
2022-06-17 12:20:00,204.58,204.62,204.12,204.52,6489.0,189.8018,189.839,189.3751,189.7462,6489.0
2022-06-17 12:25:00,204.62,204.8,204.62,204.71,4001.0,189.839,190.006,189.839,189.9225,4001.0
2022-06-17 12:30:00,204.75,204.75,204.34,204.5,4807.0,189.9596,189.9596,189.5792,189.7276,4807.0
2022-06-17 12:35:00,204.47,204.57,204.33,204.57,3749.0,189.6998,189.7926,189.5699,189.7926,3749.0
2022-06-17 12:40:00,204.62,204.62,204.24,204.4,1902.0,189.839,189.839,189.4864,189.6348,1902.0
2022-06-17 12:45:00,204.5,204.5,204.13,204.22,4053.0,189.7276,189.7276,189.3843,189.4678,4053.0
2022-06-17 12:50:00,204.28,204.28,203.82,203.88,3338.0,189.5235,189.5235,189.0967,189.1524,3338.0
2022-06-17 12:55:00,203.94,204.37,203.94,204.34,2641.0,189.2081,189.607,189.2081,189.5792,2641.0
2022-06-17 13:00:00,204.38,204.59,204.29,204.52,6143.0,189.6163,189.8111,189.5328,189.7462,6143.0
2022-06-17 13:05:00,204.54,205.3,204.54,205.23,3390.0,189.7647,190.4698,189.7647,190.4049,3390.0
2022-06-17 13:10:00,205.2,205.41,204.99,205.22,6540.0,190.3771,190.5719,190.1822,190.3956,6540.0
2022-06-17 13:15:00,205.18,205.2,204.96,205.02,3454.0,190.3585,190.3771,190.1544,190.2101,3454.0
2022-06-17 13:20:00,204.99,205.08,204.85,205.07,4180.0,190.1822,190.2657,190.0523,190.2564,4180.0
2022-06-17 13:25:00,205.01,205.02,204.62,204.64,4394.0,190.2008,190.2101,189.839,189.8575,4394.0
2022-06-17 13:30:00,204.64,204.67,204.4,204.6,6158.0,189.8575,189.8853,189.6348,189.8204,6158.0
2022-06-17 13:35:00,204.63,204.95,204.52,204.69,7007.0,189.8482,190.1451,189.7462,189.9039,7007.0
2022-06-17 13:40:00,204.69,205.02,204.69,204.94,4673.0,189.9039,190.2101,189.9039,190.1358,4673.0
2022-06-17 13:45:00,205.06,205.1,204.6,204.73,5415.0,190.2472,190.2843,189.8204,189.941,5415.0
2022-06-17 13:50:00,204.79,204.97,204.76,204.89,3322.0,189.9967,190.1637,189.9688,190.0895,3322.0
2022-06-17 13:55:00,204.87,205.27,204.87,205.15,2747.0,190.0709,190.442,190.0709,190.3307,2747.0
2022-06-17 14:00:00,205.23,205.64,205.13,205.46,6434.0,190.4049,190.7853,190.3121,190.6183,6434.0
2022-06-17 14:05:00,205.46,205.65,205.36,205.65,7469.0,190.6183,190.7946,190.5255,190.7946,7469.0
2022-06-17 14:10:00,205.73,205.85,205.64,205.81,3775.0,190.8688,190.9801,190.7853,190.943,3775.0
2022-06-17 14:15:00,205.74,205.98,205.74,205.88,1207.0,190.878,191.1007,190.878,191.0079,1207.0
2022-06-17 14:20:00,205.89,205.98,205.81,205.86,6483.0,191.0172,191.1007,190.943,190.9894,6483.0
2022-06-17 14:25:00,205.88,205.89,205.57,205.57,7330.0,191.0079,191.0172,190.7203,190.7203,7330.0
2022-06-17 14:30:00,205.55,205.79,205.5,205.79,7119.0,190.7018,190.9244,190.6554,190.9244,7119.0
2022-06-17 14:35:00,205.83,206.01,205.77,205.89,8241.0,190.9615,191.1285,190.9059,191.0172,8241.0
2022-06-17 14:40:00,206.35,206.35,205.89,205.89,3318.0,191.444,191.444,191.0172,191.0172,3318.0
2022-06-17 14:45:00,205.89,206.11,205.8,205.99,5570.0,191.0172,191.2213,190.9337,191.11,5570.0
2022-06-17 14:50:00,205.95,205.95,205.56,205.68,4265.0,191.0729,191.0729,190.7111,190.8224,4265.0
2022-06-17 14:55:00,205.68,205.71,205.38,205.49,3638.0,190.8224,190.8502,190.5441,190.6461,3638.0
2022-06-17 15:00:00,205.58,205.93,205.55,205.64,9544.0,190.7296,191.0543,190.7018,190.7853,9544.0
2022-06-17 15:05:00,205.59,205.84,205.55,205.74,4082.0,190.7389,190.9708,190.7018,190.878,4082.0
2022-06-17 15:10:00,205.73,205.76,205.18,205.31,13576.0,190.8688,190.8966,190.3585,190.4791,13576.0
2022-06-17 15:15:00,205.21,205.33,204.91,205.17,7370.0,190.3863,190.4977,190.108,190.3492,7370.0
2022-06-17 15:20:00,205.2,206.0,205.2,205.91,7918.0,190.3771,191.1193,190.3771,191.0358,7918.0
2022-06-17 15:25:00,205.94,206.13,205.74,206.13,9388.0,191.0636,191.2399,190.878,191.2399,9388.0
2022-06-17 15:30:00,206.1,206.27,205.78,205.82,12186.0,191.212,191.3698,190.9152,190.9523,12186.0
2022-06-17 15:35:00,205.78,206.07,205.73,205.8,14142.0,190.9152,191.1842,190.8688,190.9337,14142.0
2022-06-17 15:40:00,205.91,206.0,205.69,205.73,13277.0,191.0358,191.1193,190.8317,190.8688,13277.0
2022-06-17 15:45:00,205.7,205.78,205.41,205.78,17351.0,190.8409,190.9152,190.5719,190.9152,17351.0
2022-06-17 15:50:00,205.68,205.79,205.27,205.72,61375.0,190.8224,190.9244,190.442,190.8595,61375.0
2022-06-17 15:55:00,205.62,206.49,205.57,205.96,133824.0,190.7667,191.5739,190.7203,191.0822,133824.0
2022-06-21 09:30:00,208.03,209.25,208.03,208.88,36895.0,193.0026,194.1345,193.0026,193.7912,36895.0
2022-06-21 09:35:00,208.52,209.71,208.52,209.59,9013.0,193.4572,194.5613,193.4572,194.4499,9013.0
2022-06-21 09:40:00,209.5,209.67,208.88,209.18,6698.0,194.3664,194.5242,193.7912,194.0696,6698.0
2022-06-21 09:45:00,209.3,210.17,209.21,210.14,11195.0,194.1809,194.988,194.0974,194.9602,11195.0
2022-06-21 09:50:00,210.09,210.48,209.78,209.94,12789.0,194.9138,195.2756,194.6262,194.7747,12789.0
2022-06-21 09:55:00,210.06,210.38,209.79,210.03,17395.0,194.886,195.1829,194.6355,194.8582,17395.0
2022-06-21 10:00:00,209.94,210.02,209.14,209.14,16579.0,194.7747,194.8489,194.0324,194.0324,16579.0
2022-06-21 10:05:00,209.07,209.71,208.88,209.55,7886.0,193.9675,194.5613,193.7912,194.4128,7886.0
2022-06-21 10:10:00,209.64,209.81,209.48,209.63,3415.0,194.4963,194.654,194.3479,194.487,3415.0
2022-06-21 10:15:00,209.63,209.63,208.37,208.44,2402.0,194.487,194.487,193.3181,193.383,2402.0
2022-06-21 10:20:00,208.48,208.9,208.36,208.66,2551.0,193.4201,193.8098,193.3088,193.5871,2551.0
2022-06-21 10:25:00,208.73,209.45,208.71,209.45,4787.0,193.6521,194.3201,193.6335,194.3201,4787.0
2022-06-21 10:30:00,209.56,209.97,209.54,209.55,3298.0,194.4221,194.8025,194.4036,194.4128,3298.0
2022-06-21 10:35:00,209.55,209.72,209.55,209.65,1904.0,194.4128,194.5705,194.4128,194.5056,1904.0
2022-06-21 10:40:00,209.78,210.35,209.78,210.29,6622.0,194.6262,195.155,194.6262,195.0994,6622.0
2022-06-21 10:45:00,210.35,210.45,210.16,210.18,3900.0,195.155,195.2478,194.9788,194.9973,3900.0
2022-06-21 10:50:00,210.08,210.99,210.0,210.95,20597.0,194.9045,195.7488,194.8303,195.7117,20597.0
2022-06-21 10:55:00,211.0,211.46,211.0,211.4,8093.0,195.7581,196.1849,195.7581,196.1292,8093.0
2022-06-21 11:00:00,211.3,211.76,211.3,211.7,6064.0,196.0364,196.4632,196.0364,196.4075,6064.0
2022-06-21 11:05:00,211.7,211.98,211.45,211.75,4838.0,196.4075,196.6673,196.1756,196.4539,4838.0
2022-06-21 11:10:00,211.65,211.71,211.3,211.3,12559.0,196.3611,196.4168,196.0364,196.0364,12559.0
2022-06-21 11:15:00,211.1,211.59,211.1,211.57,3065.0,195.8509,196.3055,195.8509,196.2869,3065.0
2022-06-21 11:20:00,211.57,211.71,211.56,211.58,1503.0,196.2869,196.4168,196.2776,196.2962,1503.0
2022-06-21 11:25:00,211.57,212.33,211.57,212.25,9714.0,196.2869,196.992,196.2869,196.9178,9714.0
2022-06-21 11:30:00,212.23,212.5,212.17,212.43,3999.0,196.8992,197.1497,196.8436,197.0848,3999.0
2022-06-21 11:35:00,212.46,212.52,212.24,212.38,2100.0,197.1126,197.1683,196.9085,197.0384,2100.0
2022-06-21 11:40:00,212.36,212.46,212.33,212.35,1202.0,197.0198,197.1126,196.992,197.0106,1202.0
2022-06-21 11:45:00,212.29,212.43,212.13,212.43,3800.0,196.9549,197.0848,196.8065,197.0848,3800.0
2022-06-21 11:50:00,212.48,212.53,212.29,212.3,5790.0,197.1312,197.1776,196.9549,196.9642,5790.0
2022-06-21 11:55:00,212.22,212.29,212.01,212.29,2200.0,196.89,196.9549,196.6951,196.9549,2200.0
2022-06-21 12:00:00,212.46,212.75,212.45,212.68,4689.0,197.1126,197.3817,197.1033,197.3167,4689.0
2022-06-21 12:05:00,212.62,213.2,212.62,213.02,4309.0,197.2611,197.7992,197.2611,197.6322,4309.0
2022-06-21 12:10:00,212.95,213.02,212.71,212.87,6290.0,197.5672,197.6322,197.3446,197.493,6290.0
2022-06-21 12:15:00,212.78,213.02,212.7,213.02,4387.0,197.4095,197.6322,197.3353,197.6322,4387.0
2022-06-21 12:20:00,213.02,213.13,212.92,213.13,4360.0,197.6322,197.7342,197.5394,197.7342,4360.0
2022-06-21 12:25:00,213.13,213.59,213.13,213.44,10050.0,197.7342,198.161,197.7342,198.0218,10050.0
2022-06-21 12:30:00,213.34,213.46,213.13,213.16,3200.0,197.9291,198.0404,197.7342,197.7621,3200.0
2022-06-21 12:35:00,213.24,213.39,213.09,213.16,2912.0,197.8363,197.9754,197.6971,197.7621,2912.0
2022-06-21 12:40:00,212.98,213.06,212.71,212.84,1759.0,197.5951,197.6693,197.3446,197.4652,1759.0
2022-06-21 12:45:00,212.89,212.95,212.71,212.87,4702.0,197.5116,197.5672,197.3446,197.493,4702.0
2022-06-21 12:50:00,212.91,212.98,212.77,212.95,1839.0,197.5301,197.5951,197.4002,197.5672,1839.0
2022-06-21 12:55:00,212.94,213.36,212.87,213.29,1752.0,197.5579,197.9476,197.493,197.8827,1752.0
2022-06-21 13:00:00,213.25,213.34,213.18,213.3,2573.0,197.8456,197.9291,197.7806,197.8919,2573.0
2022-06-21 13:05:00,213.29,213.67,213.19,213.61,3775.0,197.8827,198.2352,197.7899,198.1795,3775.0
2022-06-21 13:10:00,213.66,213.81,213.6,213.6,11455.0,198.2259,198.3651,198.1703,198.1703,11455.0
2022-06-21 13:15:00,213.58,213.69,213.36,213.36,3304.0,198.1517,198.2538,197.9476,197.9476,3304.0
2022-06-21 13:20:00,213.43,213.49,213.21,213.25,7298.0,198.0125,198.0682,197.8084,197.8456,7298.0
2022-06-21 13:25:00,213.38,213.49,213.23,213.42,2737.0,197.9662,198.0682,197.827,198.0033,2737.0
2022-06-21 13:30:00,213.48,213.51,213.35,213.45,4051.0,198.0589,198.0868,197.9383,198.0311,4051.0
2022-06-21 13:35:00,213.5,213.56,213.33,213.55,4554.0,198.0775,198.1332,197.9198,198.1239,4554.0
2022-06-21 13:40:00,213.6,213.75,213.34,213.65,6830.0,198.1703,198.3094,197.9291,198.2167,6830.0
2022-06-21 13:45:00,213.63,213.85,213.48,213.71,6960.0,198.1981,198.4022,198.0589,198.2723,6960.0
2022-06-21 13:50:00,213.71,213.71,213.49,213.5,2977.0,198.2723,198.2723,198.0682,198.0775,2977.0
2022-06-21 13:55:00,213.52,213.79,213.47,213.73,4250.0,198.096,198.3465,198.0497,198.2909,4250.0
2022-06-21 14:00:00,213.59,213.8,213.59,213.69,1900.0,198.161,198.3558,198.161,198.2538,1900.0
2022-06-21 14:05:00,213.74,214.36,213.72,214.28,5866.0,198.3002,198.8754,198.2816,198.8011,5866.0
2022-06-21 14:10:00,214.35,214.89,214.35,214.79,11928.0,198.8661,199.3671,198.8661,199.2743,11928.0
2022-06-21 14:15:00,214.65,214.75,214.41,214.57,3664.0,199.1444,199.2372,198.9218,199.0702,3664.0
2022-06-21 14:20:00,214.41,214.41,214.2,214.21,2509.0,198.9218,198.9218,198.7269,198.7362,2509.0
2022-06-21 14:25:00,214.22,214.47,214.21,214.47,9069.0,198.7455,198.9774,198.7362,198.9774,9069.0
2022-06-21 14:30:00,214.57,214.68,214.53,214.62,6034.0,199.0702,199.1723,199.0331,199.1166,6034.0
2022-06-21 14:35:00,214.59,214.99,214.59,214.99,8447.0,199.0888,199.4599,199.0888,199.4599,8447.0
2022-06-21 14:40:00,214.89,215.42,214.89,215.29,8880.0,199.3671,199.8588,199.3671,199.7382,8880.0
2022-06-21 14:45:00,215.24,215.46,215.24,215.41,5889.0,199.6918,199.8959,199.6918,199.8495,5889.0
2022-06-21 14:50:00,215.34,215.71,215.33,215.7,7794.0,199.7846,200.1279,199.7753,200.1186,7794.0
2022-06-21 14:55:00,215.67,215.79,215.62,215.79,7218.0,200.0907,200.2021,200.0444,200.2021,7218.0
2022-06-21 15:00:00,215.79,215.88,215.42,215.5,6334.0,200.2021,200.2856,199.8588,199.933,6334.0
2022-06-21 15:05:00,215.51,215.51,215.12,215.21,2828.0,199.9423,199.9423,199.5805,199.664,2828.0
2022-06-21 15:10:00,215.14,215.32,215.14,215.31,4646.0,199.599,199.766,199.599,199.7567,4646.0
2022-06-21 15:15:00,215.34,215.61,215.29,215.58,6745.0,199.7846,200.0351,199.7382,200.0072,6745.0
2022-06-21 15:20:00,215.55,215.76,215.51,215.76,10640.0,199.9794,200.1742,199.9423,200.1742,10640.0
2022-06-21 15:25:00,215.77,215.77,215.34,215.43,14014.0,200.1835,200.1835,199.7846,199.8681,14014.0
2022-06-21 15:30:00,215.44,215.78,215.44,215.74,14380.0,199.8774,200.1928,199.8774,200.1557,14380.0
2022-06-21 15:35:00,215.68,215.78,215.44,215.5,14329.0,200.1,200.1928,199.8774,199.933,14329.0
2022-06-21 15:40:00,215.52,215.52,214.83,215.19,16863.0,199.9516,199.9516,199.3114,199.6454,16863.0
2022-06-21 15:45:00,215.19,215.5,215.03,215.49,18150.0,199.6454,199.933,199.497,199.9237,18150.0
2022-06-21 15:50:00,215.5,215.7,215.39,215.45,26871.0,199.933,200.1186,199.831,199.8866,26871.0
2022-06-21 15:55:00,215.45,215.51,215.03,215.07,73908.0,199.8866,199.9423,199.497,199.5341,73908.0
2022-06-22 09:30:00,213.97,214.63,213.4,214.03,17989.0,198.5135,199.1259,197.9847,198.5692,17989.0
2022-06-22 09:35:00,214.2,214.81,213.53,214.53,11237.0,198.7269,199.2929,198.1053,199.0331,11237.0
2022-06-22 09:40:00,214.4,214.66,214.16,214.51,3535.0,198.9125,199.1537,198.6898,199.0145,3535.0
2022-06-22 09:45:00,214.29,214.65,214.14,214.47,2626.0,198.8104,199.1444,198.6713,198.9774,2626.0
2022-06-22 09:50:00,214.83,215.18,214.01,214.31,4325.0,199.3114,199.6361,198.5507,198.829,4325.0
2022-06-22 09:55:00,214.5,214.75,213.78,213.78,8495.0,199.0053,199.2372,198.3373,198.3373,8495.0
2022-06-22 10:00:00,213.71,213.72,212.26,212.33,7572.0,198.2723,198.2816,196.9271,196.992,7572.0
2022-06-22 10:05:00,212.26,212.42,212.05,212.25,8725.0,196.9271,197.0755,196.7322,196.9178,8725.0
2022-06-22 10:10:00,212.25,212.29,211.96,212.16,7915.0,196.9178,196.9549,196.6487,196.8343,7915.0
2022-06-22 10:15:00,212.22,213.27,212.22,213.27,4863.0,196.89,197.8641,196.89,197.8641,4863.0
2022-06-22 10:20:00,213.26,213.51,213.14,213.35,5203.0,197.8548,198.0868,197.7435,197.9383,5203.0
2022-06-22 10:25:00,213.41,213.51,212.93,213.09,6712.0,197.994,198.0868,197.5487,197.6971,6712.0
2022-06-22 10:30:00,213.02,213.67,213.02,213.6,9422.0,197.6322,198.2352,197.6322,198.1703,9422.0
2022-06-22 10:35:00,213.72,214.0,213.55,213.99,4930.0,198.2816,198.5414,198.1239,198.5321,4930.0
2022-06-22 10:40:00,214.05,214.45,213.93,214.38,5089.0,198.5878,198.9589,198.4764,198.8939,5089.0
2022-06-22 10:45:00,214.43,214.65,214.28,214.52,4932.0,198.9403,199.1444,198.8011,199.0238,4932.0
2022-06-22 10:50:00,214.58,214.59,214.11,214.2,3454.0,199.0795,199.0888,198.6434,198.7269,3454.0
2022-06-22 10:55:00,214.27,214.62,214.15,214.47,6623.0,198.7919,199.1166,198.6805,198.9774,6623.0
2022-06-22 11:00:00,214.47,214.54,214.05,214.16,3650.0,198.9774,199.0424,198.5878,198.6898,3650.0
2022-06-22 11:05:00,214.15,214.37,214.04,214.34,4400.0,198.6805,198.8846,198.5785,198.8568,4400.0
2022-06-22 11:10:00,214.29,214.58,214.29,214.58,2395.0,198.8104,199.0795,198.8104,199.0795,2395.0
2022-06-22 11:15:00,214.62,214.96,214.57,214.81,8723.0,199.1166,199.432,199.0702,199.2929,8723.0
2022-06-22 11:20:00,214.82,214.82,214.34,214.59,8526.0,199.3021,199.3021,198.8568,199.0888,8526.0
2022-06-22 11:25:00,214.61,214.79,214.45,214.45,3019.0,199.1073,199.2743,198.9589,198.9589,3019.0
2022-06-22 11:30:00,214.4,214.61,214.37,214.4,4307.0,198.9125,199.1073,198.8846,198.9125,4307.0
2022-06-22 11:35:00,214.29,214.67,214.21,214.52,3696.0,198.8104,199.163,198.7362,199.0238,3696.0
2022-06-22 11:40:00,214.63,214.63,214.45,214.45,4093.0,199.1259,199.1259,198.9589,198.9589,4093.0
2022-06-22 11:45:00,214.57,214.72,214.3,214.56,4071.0,199.0702,199.2094,198.8197,199.0609,4071.0
2022-06-22 11:50:00,214.58,214.58,214.39,214.45,2105.0,199.0795,199.0795,198.9032,198.9589,2105.0
2022-06-22 11:55:00,214.46,214.74,214.3,214.74,4566.0,198.9681,199.2279,198.8197,199.2279,4566.0
2022-06-22 12:00:00,214.76,215.34,214.7,214.92,6509.0,199.2465,199.7846,199.1908,199.3949,6509.0
2022-06-22 12:05:00,214.8,215.1,214.8,215.1,2765.0,199.2836,199.5619,199.2836,199.5619,2765.0
2022-06-22 12:10:00,215.14,215.46,215.14,215.45,4793.0,199.599,199.8959,199.599,199.8866,4793.0
2022-06-22 12:15:00,215.4,215.62,215.36,215.61,2971.0,199.8402,200.0444,199.8031,200.0351,2971.0
2022-06-22 12:20:00,215.57,215.9,215.57,215.83,3994.0,199.998,200.3041,199.998,200.2392,3994.0
2022-06-22 12:25:00,215.77,215.9,215.74,215.81,2282.0,200.1835,200.3041,200.1557,200.2206,2282.0
2022-06-22 12:30:00,215.85,216.03,215.81,216.03,5978.0,200.2577,200.4247,200.2206,200.4247,5978.0
2022-06-22 12:35:00,216.03,216.35,216.0,216.0,6778.0,200.4247,200.7216,200.3969,200.3969,6778.0
2022-06-22 12:40:00,215.91,216.2,215.88,216.17,3434.0,200.3134,200.5825,200.2856,200.5546,3434.0
2022-06-22 12:45:00,216.23,216.46,216.16,216.44,4594.0,200.6103,200.8237,200.5453,200.8051,4594.0
2022-06-22 12:50:00,216.42,216.64,216.32,216.61,5018.0,200.7866,200.9907,200.6938,200.9628,5018.0
2022-06-22 12:55:00,216.67,216.83,216.56,216.62,4908.0,201.0185,201.1669,200.9164,200.9721,4908.0
2022-06-22 13:00:00,216.62,216.7,216.38,216.47,5593.0,200.9721,201.0463,200.7495,200.833,5593.0
2022-06-22 13:05:00,216.48,216.6,216.39,216.41,3683.0,200.8422,200.9536,200.7587,200.7773,3683.0
2022-06-22 13:10:00,216.48,216.51,216.24,216.26,3919.0,200.8422,200.8701,200.6196,200.6381,3919.0
2022-06-22 13:15:00,216.26,216.38,216.26,216.36,2224.0,200.6381,200.7495,200.6381,200.7309,2224.0
2022-06-22 13:20:00,216.33,216.41,216.2,216.21,2400.0,200.7031,200.7773,200.5825,200.5917,2400.0
2022-06-22 13:25:00,216.18,216.35,216.16,216.35,3194.0,200.5639,200.7216,200.5453,200.7216,3194.0
2022-06-22 13:30:00,216.28,216.28,215.66,215.66,1613.0,200.6567,200.6567,200.0815,200.0815,1613.0
2022-06-22 13:35:00,215.59,215.63,215.49,215.57,2217.0,200.0165,200.0536,199.9237,199.998,2217.0
2022-06-22 13:40:00,215.4,215.4,215.15,215.15,1296.0,199.8402,199.8402,199.6083,199.6083,1296.0
2022-06-22 13:45:00,215.15,215.25,214.83,215.06,3807.0,199.6083,199.7011,199.3114,199.5248,3807.0
2022-06-22 13:50:00,215.05,215.07,214.87,214.94,3266.0,199.5155,199.5341,199.3485,199.4135,3266.0
2022-06-22 13:55:00,215.0,215.33,214.96,215.33,2953.0,199.4691,199.7753,199.432,199.7753,2953.0
2022-06-22 14:00:00,215.2,215.25,215.08,215.18,1284.0,199.6547,199.7011,199.5434,199.6361,1284.0
2022-06-22 14:05:00,215.14,215.48,215.13,215.41,2355.0,199.599,199.9145,199.5897,199.8495,2355.0
2022-06-22 14:10:00,215.42,215.45,215.3,215.4,3816.0,199.8588,199.8866,199.7475,199.8402,3816.0
2022-06-22 14:15:00,215.41,215.77,215.41,215.46,2721.0,199.8495,200.1835,199.8495,199.8959,2721.0
2022-06-22 14:20:00,215.5,215.5,215.17,215.41,3511.0,199.933,199.933,199.6269,199.8495,3511.0
2022-06-22 14:25:00,215.42,215.42,215.2,215.35,2197.0,199.8588,199.8588,199.6547,199.7939,2197.0
2022-06-22 14:30:00,215.39,215.54,215.34,215.54,3472.0,199.831,199.9701,199.7846,199.9701,3472.0
2022-06-22 14:35:00,215.51,215.52,215.31,215.31,2551.0,199.9423,199.9516,199.7567,199.7567,2551.0
2022-06-22 14:40:00,215.3,215.4,215.03,215.17,2652.0,199.7475,199.8402,199.497,199.6269,2652.0
2022-06-22 14:45:00,215.26,215.54,215.23,215.38,3860.0,199.7104,199.9701,199.6825,199.8217,3860.0
2022-06-22 14:50:00,215.36,215.5,215.3,215.42,2798.0,199.8031,199.933,199.7475,199.8588,2798.0
2022-06-22 14:55:00,215.46,215.69,215.38,215.39,3855.0,199.8959,200.1093,199.8217,199.831,3855.0
2022-06-22 15:00:00,215.4,215.58,215.32,215.53,3296.0,199.8402,200.0072,199.766,199.9609,3296.0
2022-06-22 15:05:00,215.58,215.68,215.45,215.5,5413.0,200.0072,200.1,199.8866,199.933,5413.0
2022-06-22 15:10:00,215.46,215.46,215.23,215.24,2502.0,199.8959,199.8959,199.6825,199.6918,2502.0
2022-06-22 15:15:00,215.31,215.45,215.24,215.24,3943.0,199.7567,199.8866,199.6918,199.6918,3943.0
2022-06-22 15:20:00,215.3,215.48,215.3,215.43,5444.0,199.7475,199.9145,199.7475,199.8681,5444.0
2022-06-22 15:25:00,215.34,215.39,214.9,215.19,5835.0,199.7846,199.831,199.3764,199.6454,5835.0
2022-06-22 15:30:00,215.15,215.58,215.14,215.27,11467.0,199.6083,200.0072,199.599,199.7196,11467.0
2022-06-22 15:35:00,215.2,215.25,214.96,215.05,15236.0,199.6547,199.7011,199.432,199.5155,15236.0
2022-06-22 15:40:00,215.0,215.4,214.92,215.12,13217.0,199.4691,199.8402,199.3949,199.5805,13217.0
2022-06-22 15:45:00,215.12,215.15,214.76,215.01,23331.0,199.5805,199.6083,199.2465,199.4784,23331.0
2022-06-22 15:50:00,214.98,215.64,214.94,215.55,28089.0,199.4506,200.0629,199.4135,199.9794,28089.0
2022-06-22 15:55:00,215.6,215.64,214.71,214.8,53789.0,200.0258,200.0629,199.2001,199.2836,53789.0
2022-06-23 09:30:00,216.03,216.8,215.03,216.8,12100.0,200.4247,201.1391,199.497,201.1391,12100.0
2022-06-23 09:35:00,216.68,217.85,216.68,217.68,3096.0,201.0278,202.1133,201.0278,201.9555,3096.0
2022-06-23 09:40:00,217.93,218.68,217.54,218.08,4988.0,202.1875,202.8833,201.8257,202.3266,4988.0
2022-06-23 09:45:00,217.91,217.91,217.32,217.46,3587.0,202.1689,202.1689,201.6215,201.7514,3587.0
2022-06-23 09:50:00,217.59,217.82,217.47,217.72,2927.0,201.872,202.0854,201.7607,201.9927,2927.0
2022-06-23 09:55:00,217.75,218.07,217.33,218.02,5579.0,202.0205,202.3174,201.6308,202.271,5579.0
2022-06-23 10:00:00,218.12,218.23,217.6,217.88,3938.0,202.3638,202.4658,201.8813,202.1411,3938.0
2022-06-23 10:05:00,217.66,217.68,217.14,217.4,7100.0,201.937,201.9555,201.4546,201.6958,7100.0
2022-06-23 10:10:00,217.36,218.0,217.3,217.85,3569.0,201.6587,202.2524,201.603,202.1133,3569.0
2022-06-23 10:15:00,217.71,218.35,217.7,217.98,4306.0,201.9834,202.5771,201.9741,202.2339,4306.0
2022-06-23 10:20:00,217.88,218.94,217.81,218.84,14270.0,202.1411,203.1245,202.0762,203.0318,14270.0
2022-06-23 10:25:00,218.81,219.12,218.55,218.7,11405.0,203.0039,203.2915,202.7627,202.9019,11405.0
2022-06-23 10:30:00,218.59,218.83,218.51,218.77,6057.0,202.7998,203.0225,202.7256,202.9668,6057.0
2022-06-23 10:35:00,218.74,218.74,218.02,218.02,2757.0,202.939,202.939,202.271,202.271,2757.0
2022-06-23 10:40:00,218.23,218.23,217.5,217.5,6660.0,202.4658,202.4658,201.7885,201.7885,6660.0
2022-06-23 10:45:00,217.32,217.6,217.1,217.1,2797.0,201.6215,201.8813,201.4174,201.4174,2797.0
2022-06-23 10:50:00,217.0,217.46,216.67,217.35,4145.0,201.3247,201.7514,201.0185,201.6494,4145.0
2022-06-23 10:55:00,217.42,217.72,217.42,217.63,7379.0,201.7143,201.9927,201.7143,201.9092,7379.0
2022-06-23 11:00:00,217.56,218.14,217.54,218.12,3369.0,201.8442,202.3823,201.8257,202.3638,3369.0
2022-06-23 11:05:00,218.1,218.19,217.88,218.04,4882.0,202.3452,202.4287,202.1411,202.2895,4882.0
2022-06-23 11:10:00,218.1,218.29,217.84,218.09,4858.0,202.3452,202.5215,202.104,202.3359,4858.0
2022-06-23 11:15:00,218.1,218.1,217.64,217.83,3860.0,202.3452,202.3452,201.9184,202.0947,3860.0
2022-06-23 11:20:00,217.82,217.82,217.31,217.31,5804.0,202.0854,202.0854,201.6123,201.6123,5804.0
2022-06-23 11:25:00,217.35,217.41,217.28,217.34,2687.0,201.6494,201.705,201.5844,201.6401,2687.0
2022-06-23 11:30:00,217.37,217.37,216.82,217.27,6143.0,201.6679,201.6679,201.1577,201.5752,6143.0
2022-06-23 11:35:00,217.27,217.62,217.25,217.52,3904.0,201.5752,201.8999,201.5566,201.8071,3904.0
2022-06-23 11:40:00,217.45,217.45,217.28,217.4,1623.0,201.7422,201.7422,201.5844,201.6958,1623.0
2022-06-23 11:45:00,217.4,217.47,217.28,217.35,1935.0,201.6958,201.7607,201.5844,201.6494,1935.0
2022-06-23 11:50:00,217.37,217.45,217.17,217.17,3713.0,201.6679,201.7422,201.4824,201.4824,3713.0
2022-06-23 11:55:00,216.97,216.97,216.37,216.54,5439.0,201.2968,201.2968,200.7402,200.8979,5439.0
2022-06-23 12:00:00,216.6,216.8,216.44,216.72,4504.0,200.9536,201.1391,200.8051,201.0649,4504.0
2022-06-23 12:05:00,216.72,216.92,216.72,216.81,1000.0,201.0649,201.2504,201.0649,201.1484,1000.0
2022-06-23 12:10:00,216.91,216.91,216.61,216.76,4152.0,201.2412,201.2412,200.9628,201.102,4152.0
2022-06-23 12:15:00,216.65,217.07,216.65,216.95,3619.0,200.9999,201.3896,200.9999,201.2783,3619.0
2022-06-23 12:20:00,217.01,217.06,216.76,216.85,3692.0,201.3339,201.3803,201.102,201.1855,3692.0
2022-06-23 12:25:00,216.82,216.99,216.79,216.99,7040.0,201.1577,201.3154,201.1298,201.3154,7040.0
2022-06-23 12:30:00,217.01,217.01,216.71,216.71,1198.0,201.3339,201.3339,201.0556,201.0556,1198.0
2022-06-23 12:35:00,216.73,216.74,216.47,216.58,1400.0,201.0742,201.0834,200.833,200.935,1400.0
2022-06-23 12:40:00,216.66,216.66,216.55,216.63,5390.0,201.0092,201.0092,200.9072,200.9814,5390.0
2022-06-23 12:45:00,216.53,216.55,216.3,216.55,4181.0,200.8886,200.9072,200.6752,200.9072,4181.0
2022-06-23 12:50:00,216.43,216.7,216.31,216.7,2866.0,200.7958,201.0463,200.6845,201.0463,2866.0
2022-06-23 12:55:00,216.61,216.8,216.55,216.7,2164.0,200.9628,201.1391,200.9072,201.0463,2164.0
2022-06-23 13:00:00,216.68,216.75,216.55,216.7,2482.0,201.0278,201.0927,200.9072,201.0463,2482.0
2022-06-23 13:05:00,216.85,217.09,216.82,217.05,2750.0,201.1855,201.4082,201.1577,201.3711,2750.0
2022-06-23 13:10:00,216.88,216.99,216.81,216.99,3980.0,201.2133,201.3154,201.1484,201.3154,3980.0
2022-06-23 13:15:00,216.95,217.05,216.9,216.91,2812.0,201.2783,201.3711,201.2319,201.2412,2812.0
2022-06-23 13:20:00,216.93,217.15,216.88,217.1,2419.0,201.2597,201.4638,201.2133,201.4174,2419.0
2022-06-23 13:25:00,217.24,217.51,217.2,217.21,1310.0,201.5473,201.7978,201.5102,201.5195,1310.0
2022-06-23 13:30:00,217.22,217.35,217.06,217.35,2279.0,201.5288,201.6494,201.3803,201.6494,2279.0
2022-06-23 13:35:00,217.29,217.48,217.25,217.37,3642.0,201.5937,201.77,201.5566,201.6679,3642.0
2022-06-23 13:40:00,217.39,217.39,217.14,217.35,1646.0,201.6865,201.6865,201.4546,201.6494,1646.0
2022-06-23 13:45:00,217.3,217.35,217.2,217.34,600.0,201.603,201.6494,201.5102,201.6401,600.0
2022-06-23 13:50:00,217.31,217.48,217.29,217.38,4666.0,201.6123,201.77,201.5937,201.6772,4666.0
2022-06-23 13:55:00,217.43,217.47,217.39,217.47,2103.0,201.7236,201.7607,201.6865,201.7607,2103.0
2022-06-23 14:00:00,217.37,217.6,217.35,217.46,5280.0,201.6679,201.8813,201.6494,201.7514,5280.0
2022-06-23 14:05:00,217.49,217.58,217.42,217.47,1264.0,201.7793,201.8628,201.7143,201.7607,1264.0
2022-06-23 14:10:00,217.47,217.71,217.47,217.55,2835.0,201.7607,201.9834,201.7607,201.8349,2835.0
2022-06-23 14:15:00,217.59,217.64,217.56,217.6,1300.0,201.872,201.9184,201.8442,201.8813,1300.0
2022-06-23 14:20:00,217.57,217.69,217.5,217.65,5470.0,201.8535,201.9648,201.7885,201.9277,5470.0
2022-06-23 14:25:00,217.65,217.69,217.57,217.68,2505.0,201.9277,201.9648,201.8535,201.9555,2505.0
2022-06-23 14:30:00,217.61,217.92,217.54,217.87,5475.0,201.8906,202.1782,201.8257,202.1318,5475.0
2022-06-23 14:35:00,217.85,217.88,217.68,217.73,3284.0,202.1133,202.1411,201.9555,202.0019,3284.0
2022-06-23 14:40:00,217.76,217.76,217.59,217.69,3300.0,202.0298,202.0298,201.872,201.9648,3300.0
2022-06-23 14:45:00,217.65,217.87,217.57,217.87,2919.0,201.9277,202.1318,201.8535,202.1318,2919.0
2022-06-23 14:50:00,217.9,217.9,217.69,217.74,2620.0,202.1597,202.1597,201.9648,202.0112,2620.0
2022-06-23 14:55:00,217.73,217.73,217.59,217.65,2357.0,202.0019,202.0019,201.872,201.9277,2357.0
2022-06-23 15:00:00,217.64,217.85,217.6,217.82,2726.0,201.9184,202.1133,201.8813,202.0854,2726.0
2022-06-23 15:05:00,217.77,217.79,217.62,217.7,3821.0,202.039,202.0576,201.8999,201.9741,3821.0
2022-06-23 15:10:00,217.74,217.78,217.59,217.72,4051.0,202.0112,202.0483,201.872,201.9927,4051.0
2022-06-23 15:15:00,217.74,217.77,217.58,217.62,2014.0,202.0112,202.039,201.8628,201.8999,2014.0
2022-06-23 15:20:00,217.59,217.77,217.55,217.73,4696.0,201.872,202.039,201.8349,202.0019,4696.0
2022-06-23 15:25:00,217.66,217.88,217.63,217.64,4029.0,201.937,202.1411,201.9092,201.9184,4029.0
2022-06-23 15:30:00,217.68,217.87,217.6,217.87,7815.0,201.9555,202.1318,201.8813,202.1318,7815.0
2022-06-23 15:35:00,217.89,217.92,217.49,217.53,10983.0,202.1504,202.1782,201.7793,201.8164,10983.0
2022-06-23 15:40:00,217.52,217.76,217.47,217.7,7423.0,201.8071,202.0298,201.7607,201.9741,7423.0
2022-06-23 15:45:00,217.76,218.05,217.74,218.04,16113.0,202.0298,202.2988,202.0112,202.2895,16113.0
2022-06-23 15:50:00,218.11,218.28,217.91,217.98,21506.0,202.3545,202.5122,202.1689,202.2339,21506.0
2022-06-23 15:55:00,217.99,218.2,217.91,218.09,27465.0,202.2432,202.438,202.1689,202.3359,27465.0
2022-06-24 09:30:00,218.0,219.94,217.92,218.5,35058.0,202.2524,204.0523,202.1782,202.7163,35058.0
2022-06-24 09:35:00,218.95,218.95,217.62,217.72,6513.0,203.1338,203.1338,201.8999,201.9927,6513.0
2022-06-24 09:40:00,217.5,217.98,217.45,217.59,5120.0,201.7885,202.2339,201.7422,201.872,5120.0
2022-06-24 09:45:00,217.52,217.92,217.22,217.66,5508.0,201.8071,202.1782,201.5288,201.937,5508.0
2022-06-24 09:50:00,217.68,217.94,217.37,217.82,4428.0,201.9555,202.1968,201.6679,202.0854,4428.0
2022-06-24 09:55:00,217.83,218.12,217.29,217.49,8973.0,202.0947,202.3638,201.5937,201.7793,8973.0
2022-06-24 10:00:00,217.59,218.99,217.56,218.69,15135.0,201.872,203.1709,201.8442,202.8926,15135.0
2022-06-24 10:05:00,218.78,219.49,218.6,219.33,6788.0,202.9761,203.6348,202.8091,203.4864,6788.0
2022-06-24 10:10:00,219.45,219.6,218.58,218.77,7798.0,203.5977,203.7369,202.7905,202.9668,7798.0
2022-06-24 10:15:00,218.91,219.3,218.91,219.07,6460.0,203.0967,203.4585,203.0967,203.2451,6460.0
2022-06-24 10:20:00,219.07,219.36,218.99,219.17,2117.0,203.2451,203.5142,203.1709,203.3379,2117.0
2022-06-24 10:25:00,219.11,219.26,218.89,219.17,3191.0,203.2822,203.4214,203.0781,203.3379,3191.0
2022-06-24 10:30:00,219.01,219.16,218.92,219.01,3798.0,203.1895,203.3286,203.106,203.1895,3798.0
2022-06-24 10:35:00,218.93,219.21,218.89,219.05,2700.0,203.1152,203.375,203.0781,203.2266,2700.0
2022-06-24 10:40:00,219.03,219.74,219.02,219.66,5597.0,203.208,203.8667,203.1987,203.7925,5597.0
2022-06-24 10:45:00,219.64,219.88,219.46,219.86,2573.0,203.774,203.9966,203.607,203.9781,2573.0
2022-06-24 10:50:00,219.93,220.01,219.78,219.78,7595.0,204.043,204.1172,203.9038,203.9038,7595.0
2022-06-24 10:55:00,219.65,220.0,219.62,219.81,4954.0,203.7832,204.108,203.7554,203.9317,4954.0
2022-06-24 11:00:00,219.96,220.05,219.81,220.02,3383.0,204.0708,204.1543,203.9317,204.1265,3383.0
2022-06-24 11:05:00,220.02,220.33,220.02,220.29,4755.0,204.1265,204.4141,204.1265,204.377,4755.0
2022-06-24 11:10:00,220.31,220.86,220.29,220.8,5136.0,204.3956,204.9058,204.377,204.8502,5136.0
2022-06-24 11:15:00,220.79,220.81,220.54,220.75,3535.0,204.8409,204.8594,204.6089,204.8038,3535.0
2022-06-24 11:20:00,220.76,220.81,220.56,220.69,1767.0,204.8131,204.8594,204.6275,204.7481,1767.0
2022-06-24 11:25:00,220.68,220.68,220.27,220.27,4292.0,204.7388,204.7388,204.3585,204.3585,4292.0
2022-06-24 11:30:00,220.31,220.36,220.09,220.13,2719.0,204.3956,204.442,204.1915,204.2286,2719.0
2022-06-24 11:35:00,220.17,220.25,220.15,220.2,1400.0,204.2657,204.3399,204.2471,204.2935,1400.0
2022-06-24 11:40:00,220.21,220.54,220.21,220.41,3242.0,204.3028,204.6089,204.3028,204.4883,3242.0
2022-06-24 11:45:00,220.43,220.49,220.2,220.2,1393.0,204.5069,204.5626,204.2935,204.2935,1393.0
2022-06-24 11:50:00,220.32,220.52,220.32,220.35,900.0,204.4048,204.5904,204.4048,204.4327,900.0
2022-06-24 11:55:00,220.28,220.34,220.09,220.21,965.0,204.3677,204.4234,204.1915,204.3028,965.0
2022-06-24 12:00:00,220.23,220.45,220.03,220.31,2335.0,204.3213,204.5254,204.1358,204.3956,2335.0
2022-06-24 12:05:00,220.36,220.5,220.35,220.5,2342.0,204.442,204.5718,204.4327,204.5718,2342.0
2022-06-24 12:10:00,220.5,220.71,220.47,220.71,1994.0,204.5718,204.7667,204.544,204.7667,1994.0
2022-06-24 12:15:00,220.7,220.7,220.59,220.59,700.0,204.7574,204.7574,204.6553,204.6553,700.0
2022-06-24 12:20:00,220.69,220.69,220.45,220.45,1062.0,204.7481,204.7481,204.5254,204.5254,1062.0
2022-06-24 12:25:00,220.44,220.44,219.91,219.91,3358.0,204.5162,204.5162,204.0245,204.0245,3358.0
2022-06-24 12:30:00,219.94,220.11,219.88,220.07,2491.0,204.0523,204.21,203.9966,204.1729,2491.0
2022-06-24 12:35:00,220.02,220.02,219.83,219.83,1395.0,204.1265,204.1265,203.9502,203.9502,1395.0
2022-06-24 12:40:00,219.88,219.88,219.55,219.72,2455.0,203.9966,203.9966,203.6905,203.8482,2455.0
2022-06-24 12:45:00,219.67,219.67,219.36,219.36,1001.0,203.8018,203.8018,203.5142,203.5142,1001.0
2022-06-24 12:50:00,219.38,219.39,219.11,219.17,2005.0,203.5327,203.542,203.2822,203.3379,2005.0
2022-06-24 12:55:00,219.21,219.42,219.21,219.34,1260.0,203.375,203.5699,203.375,203.4956,1260.0
2022-06-24 13:00:00,219.35,219.53,219.35,219.49,5287.0,203.5049,203.6719,203.5049,203.6348,5287.0
2022-06-24 13:05:00,219.47,219.48,219.37,219.48,715.0,203.6162,203.6255,203.5235,203.6255,715.0
2022-06-24 13:10:00,219.56,219.75,219.56,219.73,1327.0,203.6997,203.876,203.6997,203.8575,1327.0
2022-06-24 13:15:00,219.7,219.75,219.53,219.75,1962.0,203.8296,203.876,203.6719,203.876,1962.0
2022-06-24 13:20:00,219.78,220.0,219.75,220.0,1560.0,203.9038,204.108,203.876,204.108,1560.0
2022-06-24 13:25:00,219.89,220.1,219.89,220.1,2010.0,204.0059,204.2007,204.0059,204.2007,2010.0
2022-06-24 13:30:00,220.07,220.26,220.07,220.18,2141.0,204.1729,204.3492,204.1729,204.275,2141.0
2022-06-24 13:35:00,220.18,220.4,220.16,220.32,2043.0,204.275,204.4791,204.2564,204.4048,2043.0
2022-06-24 13:40:00,220.29,220.38,220.2,220.37,1657.0,204.377,204.4605,204.2935,204.4512,1657.0
2022-06-24 13:45:00,220.32,220.32,220.25,220.32,1301.0,204.4048,204.4048,204.3399,204.4048,1301.0
2022-06-24 13:50:00,220.29,220.29,220.09,220.19,2936.0,204.377,204.377,204.1915,204.2842,2936.0
2022-06-24 13:55:00,220.21,220.4,220.21,220.26,1610.0,204.3028,204.4791,204.3028,204.3492,1610.0
2022-06-24 14:00:00,220.13,220.13,219.95,220.07,986.0,204.2286,204.2286,204.0616,204.1729,986.0
2022-06-24 14:05:00,220.0,220.0,219.76,219.89,7388.0,204.108,204.108,203.8853,204.0059,7388.0
2022-06-24 14:10:00,219.9,220.07,219.88,220.02,6419.0,204.0152,204.1729,203.9966,204.1265,6419.0
2022-06-24 14:15:00,219.95,220.02,219.9,220.0,4535.0,204.0616,204.1265,204.0152,204.108,4535.0
2022-06-24 14:20:00,219.93,219.93,219.4,219.4,5525.0,204.043,204.043,203.5513,203.5513,5525.0
2022-06-24 14:25:00,219.47,219.72,219.45,219.68,3505.0,203.6162,203.8482,203.5977,203.8111,3505.0
2022-06-24 14:30:00,219.71,219.99,219.7,219.76,4937.0,203.8389,204.0987,203.8296,203.8853,4937.0
2022-06-24 14:35:00,219.72,219.85,219.72,219.76,2771.0,203.8482,203.9688,203.8482,203.8853,2771.0
2022-06-24 14:40:00,219.65,219.66,219.57,219.66,1421.0,203.7832,203.7925,203.709,203.7925,1421.0
2022-06-24 14:45:00,219.59,219.72,219.58,219.72,1621.0,203.7276,203.8482,203.7183,203.8482,1621.0
2022-06-24 14:50:00,219.74,219.9,219.73,219.9,2432.0,203.8667,204.0152,203.8575,204.0152,2432.0
2022-06-24 14:55:00,219.91,220.02,219.84,219.93,3911.0,204.0245,204.1265,203.9595,204.043,3911.0
2022-06-24 15:00:00,219.82,219.94,219.75,219.87,3641.0,203.941,204.0523,203.876,203.9873,3641.0
2022-06-24 15:05:00,219.91,220.0,219.84,220.0,4978.0,204.0245,204.108,203.9595,204.108,4978.0
2022-06-24 15:10:00,219.97,220.02,219.8,219.91,4445.0,204.0801,204.1265,203.9224,204.0245,4445.0
2022-06-24 15:15:00,220.03,220.11,219.95,219.98,3977.0,204.1358,204.21,204.0616,204.0894,3977.0
2022-06-24 15:20:00,219.95,219.95,219.79,219.79,2736.0,204.0616,204.0616,203.9131,203.9131,2736.0
2022-06-24 15:25:00,219.86,219.92,219.74,219.8,3163.0,203.9781,204.0337,203.8667,203.9224,3163.0
2022-06-24 15:30:00,219.81,220.07,219.8,219.98,4736.0,203.9317,204.1729,203.9224,204.0894,4736.0
2022-06-24 15:35:00,219.97,220.02,219.84,219.88,14232.0,204.0801,204.1265,203.9595,203.9966,14232.0
2022-06-24 15:40:00,219.87,220.15,219.82,220.09,8795.0,203.9873,204.2471,203.941,204.1915,8795.0
2022-06-24 15:45:00,220.12,220.59,220.08,220.59,15307.0,204.2193,204.6553,204.1822,204.6553,15307.0
2022-06-24 15:50:00,220.66,220.76,220.42,220.64,23388.0,204.7203,204.8131,204.4976,204.7017,23388.0
2022-06-24 15:55:00,220.56,221.0,220.38,220.97,53829.0,204.6275,205.0357,204.4605,205.0079,53829.0
2022-06-27 09:30:00,220.9,221.41,219.52,221.29,16976.0,204.9429,205.4161,203.6626,205.3048,16976.0
2022-06-27 09:35:00,220.9,221.59,220.9,221.36,5040.0,204.9429,205.5831,204.9429,205.3697,5040.0
2022-06-27 09:40:00,221.14,221.89,221.14,221.5,5122.0,205.1656,205.8614,205.1656,205.4996,5122.0
2022-06-27 09:45:00,221.53,222.08,221.17,221.47,6713.0,205.5274,206.0377,205.1934,205.4718,6713.0
2022-06-27 09:50:00,221.5,221.7,221.26,221.3,17099.0,205.4996,205.6852,205.2769,205.314,17099.0
2022-06-27 09:55:00,221.3,221.43,220.44,220.48,20752.0,205.314,205.4347,204.5162,204.5533,20752.0
2022-06-27 10:00:00,220.68,221.17,220.68,220.76,17866.0,204.7388,205.1934,204.7388,204.8131,17866.0
2022-06-27 10:05:00,220.73,220.73,220.36,220.47,7620.0,204.7852,204.7852,204.442,204.544,7620.0
2022-06-27 10:10:00,220.41,220.89,220.33,220.75,4271.0,204.4883,204.9337,204.4141,204.8038,4271.0
2022-06-27 10:15:00,220.68,221.01,220.6,221.01,5126.0,204.7388,205.045,204.6646,205.045,5126.0
2022-06-27 10:20:00,221.07,221.29,220.96,221.02,5830.0,205.1007,205.3048,204.9986,205.0543,5830.0
2022-06-27 10:25:00,220.96,221.25,220.96,221.08,8756.0,204.9986,205.2677,204.9986,205.1099,8756.0
2022-06-27 10:30:00,221.1,221.11,220.73,220.78,2606.0,205.1285,205.1378,204.7852,204.8316,2606.0
2022-06-27 10:35:00,220.94,221.23,220.89,221.01,4474.0,204.9801,205.2491,204.9337,205.045,4474.0
2022-06-27 10:40:00,221.01,221.33,220.95,221.2,11762.0,205.045,205.3419,204.9893,205.2213,11762.0
2022-06-27 10:45:00,221.13,221.25,220.85,221.21,5862.0,205.1563,205.2677,204.8966,205.2305,5862.0
2022-06-27 10:50:00,221.25,221.29,221.02,221.15,10587.0,205.2677,205.3048,205.0543,205.1749,10587.0
2022-06-27 10:55:00,221.02,221.02,220.65,220.65,3956.0,205.0543,205.0543,204.711,204.711,3956.0
2022-06-27 11:00:00,220.72,220.82,220.46,220.47,2020.0,204.7759,204.8687,204.5347,204.544,2020.0
2022-06-27 11:05:00,220.46,221.17,220.45,221.08,3577.0,204.5347,205.1934,204.5254,205.1099,3577.0
2022-06-27 11:10:00,221.08,221.2,220.98,221.16,6068.0,205.1099,205.2213,205.0172,205.1842,6068.0
2022-06-27 11:15:00,221.21,221.3,220.86,221.3,7342.0,205.2305,205.314,204.9058,205.314,7342.0
2022-06-27 11:20:00,221.32,221.65,221.29,221.64,5426.0,205.3326,205.6388,205.3048,205.6295,5426.0
2022-06-27 11:25:00,221.54,221.65,221.22,221.35,6876.0,205.5367,205.6388,205.2398,205.3604,6876.0
2022-06-27 11:30:00,221.2,221.41,221.11,221.35,3693.0,205.2213,205.4161,205.1378,205.3604,3693.0
2022-06-27 11:35:00,221.41,221.47,221.28,221.47,5527.0,205.4161,205.4718,205.2955,205.4718,5527.0
2022-06-27 11:40:00,221.37,221.43,221.19,221.2,1319.0,205.379,205.4347,205.212,205.2213,1319.0
2022-06-27 11:45:00,221.31,221.45,221.25,221.45,2954.0,205.3233,205.4532,205.2677,205.4532,2954.0
2022-06-27 11:50:00,221.47,221.79,221.43,221.75,4294.0,205.4718,205.7687,205.4347,205.7315,4294.0
2022-06-27 11:55:00,221.85,222.15,221.72,222.09,3750.0,205.8243,206.1026,205.7037,206.047,3750.0
2022-06-27 12:00:00,222.1,222.28,221.96,221.97,8988.0,206.0563,206.2233,205.9264,205.9356,8988.0
2022-06-27 12:05:00,221.96,222.2,221.8,222.05,4569.0,205.9264,206.149,205.7779,206.0099,4569.0
2022-06-27 12:10:00,222.08,222.24,221.97,222.07,3071.0,206.0377,206.1861,205.9356,206.0284,3071.0
2022-06-27 12:15:00,222.03,222.46,221.97,222.44,2939.0,205.9913,206.3903,205.9356,206.3717,2939.0
2022-06-27 12:20:00,222.5,222.65,222.28,222.35,8546.0,206.4274,206.5665,206.2233,206.2882,8546.0
2022-06-27 12:25:00,222.39,222.41,222.25,222.3,1922.0,206.3253,206.3439,206.1954,206.2418,1922.0
2022-06-27 12:30:00,222.36,222.43,222.35,222.37,1692.0,206.2975,206.3624,206.2882,206.3068,1692.0
2022-06-27 12:35:00,222.32,222.42,222.24,222.41,2978.0,206.2604,206.3531,206.1861,206.3439,2978.0
2022-06-27 12:40:00,222.39,222.48,222.34,222.34,1646.0,206.3253,206.4088,206.2789,206.2789,1646.0
2022-06-27 12:45:00,222.3,222.34,222.0,222.0,2093.0,206.2418,206.2789,205.9635,205.9635,2093.0
2022-06-27 12:50:00,222.07,222.26,222.05,222.24,2100.0,206.0284,206.2047,206.0099,206.1861,2100.0
2022-06-27 12:55:00,222.26,222.26,222.13,222.23,1429.0,206.2047,206.2047,206.0841,206.1769,1429.0
2022-06-27 13:00:00,222.19,222.19,221.82,221.98,3260.0,206.1398,206.1398,205.7965,205.9449,3260.0
2022-06-27 13:05:00,221.85,221.85,221.56,221.74,2904.0,205.8243,205.8243,205.5553,205.7223,2904.0
2022-06-27 13:10:00,221.7,221.75,221.58,221.68,1781.0,205.6852,205.7315,205.5738,205.6666,1781.0
2022-06-27 13:15:00,221.6,221.74,221.6,221.73,2636.0,205.5924,205.7223,205.5924,205.713,2636.0
2022-06-27 13:20:00,221.77,221.77,221.52,221.53,3803.0,205.7501,205.7501,205.5182,205.5274,3803.0
2022-06-27 13:25:00,221.51,221.65,221.39,221.65,2598.0,205.5089,205.6388,205.3975,205.6388,2598.0
2022-06-27 13:30:00,221.62,221.71,221.59,221.64,2336.0,205.6109,205.6944,205.5831,205.6295,2336.0
2022-06-27 13:35:00,221.65,221.81,221.61,221.75,7499.0,205.6388,205.7872,205.6017,205.7315,7499.0
2022-06-27 13:40:00,221.8,221.84,221.67,221.7,6001.0,205.7779,205.815,205.6573,205.6852,6001.0
2022-06-27 13:45:00,221.72,221.72,221.5,221.71,4291.0,205.7037,205.7037,205.4996,205.6944,4291.0
2022-06-27 13:50:00,221.74,221.86,221.67,221.86,2256.0,205.7223,205.8336,205.6573,205.8336,2256.0
2022-06-27 13:55:00,221.8,221.82,221.66,221.66,2420.0,205.7779,205.7965,205.648,205.648,2420.0
2022-06-27 14:00:00,221.69,221.69,221.47,221.67,3571.0,205.6759,205.6759,205.4718,205.6573,3571.0
2022-06-27 14:05:00,221.7,221.7,221.4,221.55,3721.0,205.6852,205.6852,205.4068,205.546,3721.0
2022-06-27 14:10:00,221.56,221.6,221.46,221.6,1415.0,205.5553,205.5924,205.4625,205.5924,1415.0
2022-06-27 14:15:00,221.64,221.81,221.63,221.81,2622.0,205.6295,205.7872,205.6202,205.7872,2622.0
2022-06-27 14:20:00,221.8,221.86,221.69,221.71,2524.0,205.7779,205.8336,205.6759,205.6944,2524.0
2022-06-27 14:25:00,221.76,221.76,221.67,221.72,910.0,205.7408,205.7408,205.6573,205.7037,910.0
2022-06-27 14:30:00,221.73,221.88,221.68,221.86,4401.0,205.713,205.8522,205.6666,205.8336,4401.0
2022-06-27 14:35:00,221.82,221.88,221.75,221.8,3100.0,205.7965,205.8522,205.7315,205.7779,3100.0
2022-06-27 14:40:00,221.82,221.88,221.6,221.61,3286.0,205.7965,205.8522,205.5924,205.6017,3286.0
2022-06-27 14:45:00,221.6,221.8,221.59,221.8,3713.0,205.5924,205.7779,205.5831,205.7779,3713.0
2022-06-27 14:50:00,221.69,221.76,221.65,221.72,3482.0,205.6759,205.7408,205.6388,205.7037,3482.0
2022-06-27 14:55:00,221.72,221.74,221.55,221.6,4196.0,205.7037,205.7223,205.546,205.5924,4196.0
2022-06-27 15:00:00,221.52,221.58,221.26,221.34,6814.0,205.5182,205.5738,205.2769,205.3512,6814.0
2022-06-27 15:05:00,221.23,221.54,221.12,221.54,4797.0,205.2491,205.5367,205.1471,205.5367,4797.0
2022-06-27 15:10:00,221.55,221.76,221.53,221.74,4656.0,205.546,205.7408,205.5274,205.7223,4656.0
2022-06-27 15:15:00,221.69,221.74,221.56,221.67,6682.0,205.6759,205.7223,205.5553,205.6573,6682.0
2022-06-27 15:20:00,221.69,221.75,221.51,221.69,6650.0,205.6759,205.7315,205.5089,205.6759,6650.0
2022-06-27 15:25:00,221.71,221.77,221.53,221.6,9532.0,205.6944,205.7501,205.5274,205.5924,9532.0
2022-06-27 15:30:00,221.58,221.59,221.46,221.46,7528.0,205.5738,205.5831,205.4625,205.4625,7528.0
2022-06-27 15:35:00,221.5,221.54,221.14,221.35,18454.0,205.4996,205.5367,205.1656,205.3604,18454.0
2022-06-27 15:40:00,221.31,221.76,221.27,221.65,11750.0,205.3233,205.7408,205.2862,205.6388,11750.0
2022-06-27 15:45:00,221.55,221.65,221.38,221.52,29214.0,205.546,205.6388,205.3883,205.5182,29214.0
2022-06-27 15:50:00,221.5,221.5,220.63,220.76,47078.0,205.4996,205.4996,204.6924,204.8131,47078.0
2022-06-27 15:55:00,220.72,220.97,220.69,220.97,78755.0,204.7759,205.0079,204.7481,205.0079,78755.0
2022-06-28 09:30:00,221.17,222.18,221.17,222.05,26471.0,205.1934,206.1305,205.1934,206.0099,26471.0
2022-06-28 09:35:00,222.27,222.49,221.47,221.56,5836.0,206.214,206.4181,205.4718,205.5553,5836.0
2022-06-28 09:40:00,221.46,221.46,220.61,220.73,9427.0,205.4625,205.4625,204.6739,204.7852,9427.0
2022-06-28 09:45:00,221.01,221.47,220.95,221.29,8078.0,205.045,205.4718,204.9893,205.3048,8078.0
2022-06-28 09:50:00,221.05,221.49,220.99,221.37,6313.0,205.0821,205.4903,205.0264,205.379,6313.0
2022-06-28 09:55:00,221.2,221.91,221.19,221.53,4967.0,205.2213,205.88,205.212,205.5274,4967.0
2022-06-28 10:00:00,221.56,221.92,221.45,221.77,3580.0,205.5553,205.8893,205.4532,205.7501,3580.0
2022-06-28 10:05:00,221.78,221.81,221.58,221.72,4586.0,205.7594,205.7872,205.5738,205.7037,4586.0
2022-06-28 10:10:00,221.71,222.15,221.66,222.13,3330.0,205.6944,206.1026,205.648,206.0841,3330.0
2022-06-28 10:15:00,222.08,222.11,221.87,222.05,4501.0,206.0377,206.0655,205.8429,206.0099,4501.0
2022-06-28 10:20:00,221.97,222.27,221.94,221.95,5972.0,205.9356,206.214,205.9078,205.9171,5972.0
2022-06-28 10:25:00,221.92,222.07,221.63,221.76,5963.0,205.8893,206.0284,205.6202,205.7408,5963.0
2022-06-28 10:30:00,221.72,221.72,221.37,221.39,7027.0,205.7037,205.7037,205.379,205.3975,7027.0
2022-06-28 10:35:00,221.36,221.5,221.11,221.28,5768.0,205.3697,205.4996,205.1378,205.2955,5768.0
2022-06-28 10:40:00,221.22,221.65,221.22,221.41,7086.0,205.2398,205.6388,205.2398,205.4161,7086.0
2022-06-28 10:45:00,221.41,221.48,221.0,221.0,6678.0,205.4161,205.481,205.0357,205.0357,6678.0
2022-06-28 10:50:00,220.9,221.1,220.84,221.06,2670.0,204.9429,205.1285,204.8873,205.0914,2670.0
2022-06-28 10:55:00,221.07,221.34,221.06,221.24,3205.0,205.1007,205.3512,205.0914,205.2584,3205.0
2022-06-28 11:00:00,221.27,221.46,221.18,221.37,2653.0,205.2862,205.4625,205.2027,205.379,2653.0
2022-06-28 11:05:00,221.46,221.46,221.18,221.28,2476.0,205.4625,205.4625,205.2027,205.2955,2476.0
2022-06-28 11:10:00,221.32,221.66,221.27,221.66,2259.0,205.3326,205.648,205.2862,205.648,2259.0
2022-06-28 11:15:00,221.75,222.05,221.75,221.98,4812.0,205.7315,206.0099,205.7315,205.9449,4812.0
2022-06-28 11:20:00,222.03,222.13,221.73,221.85,7525.0,205.9913,206.0841,205.713,205.8243,7525.0
2022-06-28 11:25:00,221.81,221.89,221.41,221.47,3675.0,205.7872,205.8614,205.4161,205.4718,3675.0
2022-06-28 11:30:00,221.48,221.48,221.05,221.17,3333.0,205.481,205.481,205.0821,205.1934,3333.0
2022-06-28 11:35:00,221.24,221.35,221.16,221.25,2121.0,205.2584,205.3604,205.1842,205.2677,2121.0
2022-06-28 11:40:00,221.2,221.21,220.67,220.71,5791.0,205.2213,205.2305,204.7296,204.7667,5791.0
2022-06-28 11:45:00,220.74,220.76,220.5,220.58,3732.0,204.7945,204.8131,204.5718,204.6461,3732.0
2022-06-28 11:50:00,220.53,220.6,220.25,220.53,7130.0,204.5997,204.6646,204.3399,204.5997,7130.0
2022-06-28 11:55:00,220.51,220.57,220.28,220.57,2810.0,204.5811,204.6368,204.3677,204.6368,2810.0
2022-06-28 12:00:00,220.58,220.6,219.98,220.09,5124.0,204.6461,204.6646,204.0894,204.1915,5124.0
2022-06-28 12:05:00,220.19,220.49,219.97,220.49,4200.0,204.2842,204.5626,204.0801,204.5626,4200.0
2022-06-28 12:10:00,220.53,220.94,220.46,220.84,4299.0,204.5997,204.9801,204.5347,204.8873,4299.0
2022-06-28 12:15:00,220.71,220.71,220.48,220.56,3423.0,204.7667,204.7667,204.5533,204.6275,3423.0
2022-06-28 12:20:00,220.63,220.63,220.38,220.4,8555.0,204.6924,204.6924,204.4605,204.4791,8555.0
2022-06-28 12:25:00,220.46,220.85,220.46,220.82,5559.0,204.5347,204.8966,204.5347,204.8687,5559.0
2022-06-28 12:30:00,220.75,220.83,220.47,220.68,3901.0,204.8038,204.878,204.544,204.7388,3901.0
2022-06-28 12:35:00,220.66,220.85,220.66,220.7,3174.0,204.7203,204.8966,204.7203,204.7574,3174.0
2022-06-28 12:40:00,220.65,220.77,220.62,220.76,3164.0,204.711,204.8223,204.6832,204.8131,3164.0
2022-06-28 12:45:00,220.77,220.77,220.47,220.65,3000.0,204.8223,204.8223,204.544,204.711,3000.0
2022-06-28 12:50:00,220.5,220.53,220.32,220.34,3798.0,204.5718,204.5997,204.4048,204.4234,3798.0
2022-06-28 12:55:00,220.3,220.34,220.11,220.25,6038.0,204.3863,204.4234,204.21,204.3399,6038.0
2022-06-28 13:00:00,220.19,220.36,220.07,220.34,4189.0,204.2842,204.442,204.1729,204.4234,4189.0
2022-06-28 13:05:00,220.38,220.41,219.75,219.75,4479.0,204.4605,204.4883,203.876,203.876,4479.0
2022-06-28 13:10:00,219.79,219.85,219.36,219.49,3226.0,203.9131,203.9688,203.5142,203.6348,3226.0
2022-06-28 13:15:00,219.53,220.01,219.53,219.89,6271.0,203.6719,204.1172,203.6719,204.0059,6271.0
2022-06-28 13:20:00,219.89,219.93,219.68,219.9,5134.0,204.0059,204.043,203.8111,204.0152,5134.0
2022-06-28 13:25:00,219.98,220.19,219.88,220.18,3933.0,204.0894,204.2842,203.9966,204.275,3933.0
2022-06-28 13:30:00,220.22,220.28,220.02,220.09,2674.0,204.3121,204.3677,204.1265,204.1915,2674.0
2022-06-28 13:35:00,220.04,220.04,219.63,219.83,3114.0,204.1451,204.1451,203.7647,203.9502,3114.0
2022-06-28 13:40:00,219.89,219.89,219.5,219.55,7444.0,204.0059,204.0059,203.6441,203.6905,7444.0
2022-06-28 13:45:00,219.57,219.65,219.35,219.43,6820.0,203.709,203.7832,203.5049,203.5791,6820.0
2022-06-28 13:50:00,219.43,219.6,219.42,219.6,2808.0,203.5791,203.7369,203.5699,203.7369,2808.0
2022-06-28 13:55:00,219.58,219.82,219.55,219.65,3410.0,203.7183,203.941,203.6905,203.7832,3410.0
2022-06-28 14:00:00,219.65,219.74,219.59,219.61,5221.0,203.7832,203.8667,203.7276,203.7461,5221.0
2022-06-28 14:05:00,219.62,219.62,219.06,219.06,5823.0,203.7554,203.7554,203.2359,203.2359,5823.0
2022-06-28 14:10:00,219.08,219.22,218.96,219.05,4462.0,203.2544,203.3843,203.1431,203.2266,4462.0
2022-06-28 14:15:00,219.06,219.07,218.8,218.8,4274.0,203.2359,203.2451,202.9946,202.9946,4274.0
2022-06-28 14:20:00,218.79,218.88,218.67,218.68,3134.0,202.9854,203.0689,202.874,202.8833,3134.0
2022-06-28 14:25:00,218.67,218.96,218.67,218.74,4110.0,202.874,203.1431,202.874,202.939,4110.0
2022-06-28 14:30:00,218.64,218.64,218.31,218.41,11038.0,202.8462,202.8462,202.54,202.6328,11038.0
2022-06-28 14:35:00,218.35,218.35,217.89,217.89,6855.0,202.5771,202.5771,202.1504,202.1504,6855.0
2022-06-28 14:40:00,217.94,218.05,217.75,218.05,11785.0,202.1968,202.2988,202.0205,202.2988,11785.0
2022-06-28 14:45:00,218.0,218.26,217.98,218.18,11033.0,202.2524,202.4936,202.2339,202.4194,11033.0
2022-06-28 14:50:00,218.17,218.17,218.04,218.12,7601.0,202.4101,202.4101,202.2895,202.3638,7601.0
2022-06-28 14:55:00,218.16,218.2,218.0,218.1,7404.0,202.4009,202.438,202.2524,202.3452,7404.0
2022-06-28 15:00:00,218.12,218.34,218.06,218.06,6538.0,202.3638,202.5679,202.3081,202.3081,6538.0
2022-06-28 15:05:00,218.03,218.13,217.93,218.12,16500.0,202.2803,202.373,202.1875,202.3638,16500.0
2022-06-28 15:10:00,218.16,218.41,218.1,218.38,4700.0,202.4009,202.6328,202.3452,202.605,4700.0
2022-06-28 15:15:00,218.4,218.65,218.34,218.61,5525.0,202.6235,202.8555,202.5679,202.8184,5525.0
2022-06-28 15:20:00,218.57,218.98,218.36,218.94,6043.0,202.7813,203.1616,202.5864,203.1245,6043.0
2022-06-28 15:25:00,218.98,218.98,218.48,218.62,11045.0,203.1616,203.1616,202.6978,202.8276,11045.0
2022-06-28 15:30:00,218.58,218.7,218.28,218.34,11514.0,202.7905,202.9019,202.5122,202.5679,11514.0
2022-06-28 15:35:00,218.38,218.87,218.27,218.87,13654.0,202.605,203.0596,202.5029,203.0596,13654.0
2022-06-28 15:40:00,218.87,218.87,218.49,218.65,13796.0,203.0596,203.0596,202.707,202.8555,13796.0
2022-06-28 15:45:00,218.65,218.78,218.37,218.6,13906.0,202.8555,202.9761,202.5957,202.8091,13906.0
2022-06-28 15:50:00,218.55,218.76,218.47,218.74,27249.0,202.7627,202.9575,202.6885,202.939,27249.0
2022-06-28 15:55:00,218.68,218.69,218.31,218.31,65548.0,202.8833,202.8926,202.54,202.54,65548.0
2022-06-29 09:30:00,219.04,220.32,218.19,218.93,22927.0,203.2173,204.4048,202.4287,203.1152,22927.0
2022-06-29 09:35:00,219.13,219.43,218.45,218.9,12588.0,203.3008,203.5791,202.6699,203.0874,12588.0
2022-06-29 09:40:00,218.75,219.55,218.7,219.26,4938.0,202.9483,203.6905,202.9019,203.4214,4938.0
2022-06-29 09:45:00,219.03,219.03,218.26,218.5,2442.0,203.208,203.208,202.4936,202.7163,2442.0
2022-06-29 09:50:00,218.49,218.9,218.14,218.9,12620.0,202.707,203.0874,202.3823,203.0874,12620.0
2022-06-29 09:55:00,218.89,219.06,218.41,218.94,6262.0,203.0781,203.2359,202.6328,203.1245,6262.0
2022-06-29 10:00:00,218.97,219.45,218.97,219.03,6925.0,203.1524,203.5977,203.1524,203.208,6925.0
2022-06-29 10:05:00,219.0,219.23,218.72,219.16,7578.0,203.1802,203.3936,202.9204,203.3286,7578.0
2022-06-29 10:10:00,219.17,219.57,219.09,219.31,4612.0,203.3379,203.709,203.2637,203.4678,4612.0
2022-06-29 10:15:00,219.19,219.35,218.88,219.1,2606.0,203.3565,203.5049,203.0689,203.273,2606.0
2022-06-29 10:20:00,219.19,219.72,219.19,219.72,4215.0,203.3565,203.8482,203.3565,203.8482,4215.0
2022-06-29 10:25:00,220.0,220.1,219.77,220.06,3826.0,204.108,204.2007,203.8946,204.1636,3826.0
2022-06-29 10:30:00,220.14,220.28,219.97,220.01,2005.0,204.2378,204.3677,204.0801,204.1172,2005.0
2022-06-29 10:35:00,219.98,219.98,219.4,219.57,5389.0,204.0894,204.0894,203.5513,203.709,5389.0
2022-06-29 10:40:00,219.65,219.7,219.39,219.47,3105.0,203.7832,203.8296,203.542,203.6162,3105.0
2022-06-29 10:45:00,219.45,220.43,219.45,220.42,25332.0,203.5977,204.5069,203.5977,204.4976,25332.0
2022-06-29 10:50:00,220.42,220.42,219.93,220.1,15289.0,204.4976,204.4976,204.043,204.2007,15289.0
2022-06-29 10:55:00,220.09,220.42,219.87,219.88,13719.0,204.1915,204.4976,203.9873,203.9966,13719.0
2022-06-29 11:00:00,219.86,220.03,219.62,219.85,9866.0,203.9781,204.1358,203.7554,203.9688,9866.0
2022-06-29 11:05:00,219.83,220.24,219.79,220.13,20256.0,203.9502,204.3306,203.9131,204.2286,20256.0
2022-06-29 11:10:00,220.19,220.38,219.9,219.9,6750.0,204.2842,204.4605,204.0152,204.0152,6750.0
2022-06-29 11:15:00,219.87,220.13,219.87,219.94,10379.0,203.9873,204.2286,203.9873,204.0523,10379.0
2022-06-29 11:20:00,219.95,219.95,219.36,219.51,4452.0,204.0616,204.0616,203.5142,203.6534,4452.0
2022-06-29 11:25:00,219.69,219.81,219.45,219.5,4841.0,203.8203,203.9317,203.5977,203.6441,4841.0
2022-06-29 11:30:00,219.57,219.66,219.35,219.47,6805.0,203.709,203.7925,203.5049,203.6162,6805.0
2022-06-29 11:35:00,219.5,219.8,219.44,219.8,6079.0,203.6441,203.9224,203.5884,203.9224,6079.0
2022-06-29 11:40:00,219.8,219.85,219.48,219.57,9450.0,203.9224,203.9688,203.6255,203.709,9450.0
2022-06-29 11:45:00,219.53,219.81,219.53,219.81,5301.0,203.6719,203.9317,203.6719,203.9317,5301.0
2022-06-29 11:50:00,219.75,219.95,219.65,219.95,5326.0,203.876,204.0616,203.7832,204.0616,5326.0
2022-06-29 11:55:00,219.95,219.99,219.7,219.77,5477.0,204.0616,204.0987,203.8296,203.8946,5477.0
2022-06-29 12:00:00,219.87,219.94,219.57,219.59,3955.0,203.9873,204.0523,203.709,203.7276,3955.0
2022-06-29 12:05:00,219.65,219.73,219.45,219.7,3743.0,203.7832,203.8575,203.5977,203.8296,3743.0
2022-06-29 12:10:00,219.55,219.67,219.33,219.45,7386.0,203.6905,203.8018,203.4864,203.5977,7386.0
2022-06-29 12:15:00,219.44,219.56,219.08,219.2,35471.0,203.5884,203.6997,203.2544,203.3657,35471.0
2022-06-29 12:20:00,219.29,219.37,218.9,218.93,7434.0,203.4492,203.5235,203.0874,203.1152,7434.0
2022-06-29 12:25:00,218.87,219.54,218.81,219.54,78360.0,203.0596,203.6812,203.0039,203.6812,78360.0
2022-06-29 12:30:00,219.54,219.94,219.54,219.72,11257.0,203.6812,204.0523,203.6812,203.8482,11257.0
2022-06-29 12:35:00,219.67,219.91,219.55,219.84,5898.0,203.8018,204.0245,203.6905,203.9595,5898.0
2022-06-29 12:40:00,219.84,219.85,219.38,219.38,4475.0,203.9595,203.9688,203.5327,203.5327,4475.0
2022-06-29 12:45:00,219.39,219.46,219.04,219.06,5076.0,203.542,203.607,203.2173,203.2359,5076.0
2022-06-29 12:50:00,219.08,219.28,219.08,219.15,9491.0,203.2544,203.44,203.2544,203.3194,9491.0
2022-06-29 12:55:00,219.11,219.24,218.98,219.06,3710.0,203.2822,203.4029,203.1616,203.2359,3710.0
2022-06-29 13:00:00,219.06,219.07,218.86,219.03,5531.0,203.2359,203.2451,203.0503,203.208,5531.0
2022-06-29 13:05:00,219.05,219.41,218.87,219.41,4896.0,203.2266,203.5606,203.0596,203.5606,4896.0
2022-06-29 13:10:00,219.41,219.52,218.79,218.94,4565.0,203.5606,203.6626,202.9854,203.1245,4565.0
2022-06-29 13:15:00,218.96,219.02,218.94,218.96,2263.0,203.1431,203.1987,203.1245,203.1431,2263.0
2022-06-29 13:20:00,218.97,219.22,218.9,219.21,4033.0,203.1524,203.3843,203.0874,203.375,4033.0
2022-06-29 13:25:00,219.24,219.49,219.06,219.49,7629.0,203.4029,203.6348,203.2359,203.6348,7629.0
2022-06-29 13:30:00,219.43,219.44,219.18,219.18,5051.0,203.5791,203.5884,203.3472,203.3472,5051.0
2022-06-29 13:35:00,219.22,219.62,219.2,219.61,7944.0,203.3843,203.7554,203.3657,203.7461,7944.0
2022-06-29 13:40:00,219.57,219.75,219.37,219.73,10503.0,203.709,203.876,203.5235,203.8575,10503.0
2022-06-29 13:45:00,219.65,219.68,219.56,219.56,5257.0,203.7832,203.8111,203.6997,203.6997,5257.0
2022-06-29 13:50:00,219.59,219.77,219.56,219.77,14218.0,203.7276,203.8946,203.6997,203.8946,14218.0
2022-06-29 13:55:00,219.78,219.93,219.62,219.87,12735.0,203.9038,204.043,203.7554,203.9873,12735.0
2022-06-29 14:00:00,219.84,220.08,219.73,220.0,27251.0,203.9595,204.1822,203.8575,204.108,27251.0
2022-06-29 14:05:00,220.02,220.03,219.7,219.74,25930.0,204.1265,204.1358,203.8296,203.8667,25930.0
2022-06-29 14:10:00,219.72,219.75,219.59,219.65,23312.0,203.8482,203.876,203.7276,203.7832,23312.0
2022-06-29 14:15:00,219.68,219.75,219.54,219.54,27735.0,203.8111,203.876,203.6812,203.6812,27735.0
2022-06-29 14:20:00,219.54,219.54,219.36,219.45,15004.0,203.6812,203.6812,203.5142,203.5977,15004.0
2022-06-29 14:25:00,219.39,219.58,219.38,219.44,16949.0,203.542,203.7183,203.5327,203.5884,16949.0
2022-06-29 14:30:00,219.47,219.58,219.39,219.55,9203.0,203.6162,203.7183,203.542,203.6905,9203.0
2022-06-29 14:35:00,219.56,219.58,219.32,219.33,15835.0,203.6997,203.7183,203.4771,203.4864,15835.0
2022-06-29 14:40:00,219.32,219.41,219.21,219.31,8966.0,203.4771,203.5606,203.375,203.4678,8966.0
2022-06-29 14:45:00,219.35,219.41,219.22,219.34,5253.0,203.5049,203.5606,203.3843,203.4956,5253.0
2022-06-29 14:50:00,219.33,219.53,219.32,219.46,10097.0,203.4864,203.6719,203.4771,203.607,10097.0
2022-06-29 14:55:00,219.45,219.52,219.26,219.33,10114.0,203.5977,203.6626,203.4214,203.4864,10114.0
2022-06-29 15:00:00,219.32,219.39,218.96,219.29,14021.0,203.4771,203.542,203.1431,203.4492,14021.0
2022-06-29 15:05:00,219.3,219.5,219.26,219.5,17933.0,203.4585,203.6441,203.4214,203.6441,17933.0
2022-06-29 15:10:00,219.46,219.46,218.83,218.91,10775.0,203.607,203.607,203.0225,203.0967,10775.0
2022-06-29 15:15:00,218.92,219.34,218.92,219.12,10534.0,203.106,203.4956,203.106,203.2915,10534.0
2022-06-29 15:20:00,219.14,219.53,219.06,219.49,12187.0,203.3101,203.6719,203.2359,203.6348,12187.0
2022-06-29 15:25:00,219.46,219.49,219.15,219.47,14410.0,203.607,203.6348,203.3194,203.6162,14410.0
2022-06-29 15:30:00,219.45,219.48,218.95,219.05,18785.0,203.5977,203.6255,203.1338,203.2266,18785.0
2022-06-29 15:35:00,219.03,219.03,218.56,218.56,19679.0,203.208,203.208,202.772,202.772,19679.0
2022-06-29 15:40:00,218.56,218.97,218.56,218.93,18442.0,202.772,203.1524,202.772,203.1152,18442.0
2022-06-29 15:45:00,218.91,218.96,218.77,218.89,24517.0,203.0967,203.1431,202.9668,203.0781,24517.0
2022-06-29 15:50:00,218.96,219.07,218.64,218.88,41199.0,203.1431,203.2451,202.8462,203.0689,41199.0
2022-06-29 15:55:00,218.94,219.26,218.82,218.82,90740.0,203.1245,203.4214,203.0132,203.0132,90740.0
2022-06-30 09:30:00,218.0,218.98,217.27,217.6,24262.0,202.2524,203.1616,201.5752,201.8813,24262.0
2022-06-30 09:35:00,217.39,217.83,216.54,216.67,13245.0,201.6865,202.0947,200.8979,201.0185,13245.0
2022-06-30 09:40:00,216.22,217.05,216.12,216.7,8909.0,200.601,201.3711,200.5082,201.0463,8909.0
2022-06-30 09:45:00,216.79,217.4,216.34,217.0,17574.0,201.1298,201.6958,200.7123,201.3247,17574.0
2022-06-30 09:50:00,216.63,217.3,216.5,216.98,10991.0,200.9814,201.603,200.8608,201.3061,10991.0
2022-06-30 09:55:00,217.06,217.23,216.79,217.04,13400.0,201.3803,201.5381,201.1298,201.3618,13400.0
2022-06-30 10:00:00,216.96,217.01,216.63,216.7,6270.0,201.2876,201.3339,200.9814,201.0463,6270.0
2022-06-30 10:05:00,216.55,216.83,215.84,216.0,10969.0,200.9072,201.1669,200.2485,200.3969,10969.0
2022-06-30 10:10:00,216.1,216.62,215.98,215.98,29719.0,200.4897,200.9721,200.3783,200.3783,29719.0
2022-06-30 10:15:00,216.07,216.21,215.35,215.37,19393.0,200.4618,200.5917,199.7939,199.8124,19393.0
2022-06-30 10:20:00,215.37,215.5,214.84,215.16,27833.0,199.8124,199.933,199.3207,199.6176,27833.0
2022-06-30 10:25:00,215.13,215.37,214.96,214.97,11522.0,199.5897,199.8124,199.432,199.4413,11522.0
2022-06-30 10:30:00,215.0,215.26,214.8,215.11,19531.0,199.4691,199.7104,199.2836,199.5712,19531.0
2022-06-30 10:35:00,215.19,215.79,215.0,215.15,38011.0,199.6454,200.2021,199.4691,199.6083,38011.0
2022-06-30 10:40:00,215.23,215.42,215.0,215.22,12121.0,199.6825,199.8588,199.4691,199.6732,12121.0
2022-06-30 10:45:00,215.27,215.27,214.84,215.16,8598.0,199.7196,199.7196,199.3207,199.6176,8598.0
2022-06-30 10:50:00,215.34,215.5,215.04,215.11,8930.0,199.7846,199.933,199.5062,199.5712,8930.0
2022-06-30 10:55:00,215.07,215.31,214.91,214.93,32834.0,199.5341,199.7567,199.3856,199.4042,32834.0
2022-06-30 11:00:00,214.93,215.59,214.93,215.45,5842.0,199.4042,200.0165,199.4042,199.8866,5842.0
2022-06-30 11:05:00,215.38,215.38,214.88,214.88,8568.0,199.8217,199.8217,199.3578,199.3578,8568.0
2022-06-30 11:10:00,214.85,214.85,214.52,214.76,4426.0,199.33,199.33,199.0238,199.2465,4426.0
2022-06-30 11:15:00,214.67,214.67,214.28,214.31,3911.0,199.163,199.163,198.8011,198.829,3911.0
2022-06-30 11:20:00,214.31,214.5,214.28,214.48,10759.0,198.829,199.0053,198.8011,198.9867,10759.0
2022-06-30 11:25:00,214.44,214.67,214.34,214.45,13797.0,198.9496,199.163,198.8568,198.9589,13797.0
2022-06-30 11:30:00,214.5,214.5,214.22,214.39,8376.0,199.0053,199.0053,198.7455,198.9032,8376.0
2022-06-30 11:35:00,214.31,214.51,214.31,214.43,1302.0,198.829,199.0145,198.829,198.9403,1302.0
2022-06-30 11:40:00,214.58,214.99,214.55,214.99,3192.0,199.0795,199.4599,199.0516,199.4599,3192.0
2022-06-30 11:45:00,214.89,214.97,214.52,214.59,11208.0,199.3671,199.4413,199.0238,199.0888,11208.0
2022-06-30 11:50:00,214.58,215.26,214.57,215.26,12982.0,199.0795,199.7104,199.0702,199.7104,12982.0
2022-06-30 11:55:00,215.31,215.76,215.26,215.43,10545.0,199.7567,200.1742,199.7104,199.8681,10545.0
2022-06-30 12:00:00,215.5,215.91,215.45,215.91,18621.0,199.933,200.3134,199.8866,200.3134,18621.0
2022-06-30 12:05:00,215.93,216.1,215.48,215.58,19140.0,200.332,200.4897,199.9145,200.0072,19140.0
2022-06-30 12:10:00,215.58,215.73,215.47,215.73,3734.0,200.0072,200.1464,199.9052,200.1464,3734.0
2022-06-30 12:15:00,215.74,215.99,215.71,215.98,2449.0,200.1557,200.3876,200.1279,200.3783,2449.0
2022-06-30 12:20:00,215.97,216.0,215.73,215.99,8284.0,200.3691,200.3969,200.1464,200.3876,8284.0
2022-06-30 12:25:00,216.0,216.05,215.7,215.79,23436.0,200.3969,200.4433,200.1186,200.2021,23436.0
2022-06-30 12:30:00,215.8,216.0,215.78,215.88,7231.0,200.2113,200.3969,200.1928,200.2856,7231.0
2022-06-30 12:35:00,215.87,215.87,215.66,215.84,2610.0,200.2763,200.2763,200.0815,200.2485,2610.0
2022-06-30 12:40:00,215.9,215.95,215.74,215.89,4780.0,200.3041,200.3505,200.1557,200.2948,4780.0
2022-06-30 12:45:00,215.82,216.25,215.8,215.98,4271.0,200.2299,200.6288,200.2113,200.3783,4271.0
2022-06-30 12:50:00,215.97,216.11,215.88,215.94,5938.0,200.3691,200.499,200.2856,200.3412,5938.0
2022-06-30 12:55:00,215.99,216.1,215.77,215.77,6148.0,200.3876,200.4897,200.1835,200.1835,6148.0
2022-06-30 13:00:00,215.79,216.02,215.77,216.0,4721.0,200.2021,200.4155,200.1835,200.3969,4721.0
2022-06-30 13:05:00,216.0,216.0,215.69,215.69,2765.0,200.3969,200.3969,200.1093,200.1093,2765.0
2022-06-30 13:10:00,215.68,215.77,215.55,215.68,20661.0,200.1,200.1835,199.9794,200.1,20661.0
2022-06-30 13:15:00,215.71,215.71,215.54,215.71,4370.0,200.1279,200.1279,199.9701,200.1279,4370.0
2022-06-30 13:20:00,215.72,215.92,215.72,215.92,5416.0,200.1371,200.3227,200.1371,200.3227,5416.0
2022-06-30 13:25:00,215.91,215.98,215.75,215.89,5469.0,200.3134,200.3783,200.165,200.2948,5469.0
2022-06-30 13:30:00,215.88,216.34,215.87,216.26,6537.0,200.2856,200.7123,200.2763,200.6381,6537.0
2022-06-30 13:35:00,216.25,216.35,215.99,216.22,10496.0,200.6288,200.7216,200.3876,200.601,10496.0
2022-06-30 13:40:00,216.29,216.32,215.67,215.67,5365.0,200.666,200.6938,200.0907,200.0907,5365.0
2022-06-30 13:45:00,215.77,216.11,215.77,216.08,4406.0,200.1835,200.499,200.1835,200.4711,4406.0
2022-06-30 13:50:00,216.07,216.3,216.04,216.21,6190.0,200.4618,200.6752,200.434,200.5917,6190.0
2022-06-30 13:55:00,216.26,216.53,216.2,216.49,4939.0,200.6381,200.8886,200.5825,200.8515,4939.0
2022-06-30 14:00:00,216.49,216.64,216.42,216.64,6068.0,200.8515,200.9907,200.7866,200.9907,6068.0
2022-06-30 14:05:00,216.58,216.65,216.08,216.13,11760.0,200.935,200.9999,200.4711,200.5175,11760.0
2022-06-30 14:10:00,216.15,216.34,215.81,215.84,7498.0,200.5361,200.7123,200.2206,200.2485,7498.0
2022-06-30 14:15:00,215.78,216.0,215.71,215.78,6850.0,200.1928,200.3969,200.1279,200.1928,6850.0
2022-06-30 14:20:00,215.75,215.88,215.55,215.55,7963.0,200.165,200.2856,199.9794,199.9794,7963.0
2022-06-30 14:25:00,215.43,215.68,215.24,215.68,7611.0,199.8681,200.1,199.6918,200.1,7611.0
2022-06-30 14:30:00,215.65,215.92,215.65,215.84,7052.0,200.0722,200.3227,200.0722,200.2485,7052.0
2022-06-30 14:35:00,215.83,216.02,215.83,215.98,6204.0,200.2392,200.4155,200.2392,200.3783,6204.0
2022-06-30 14:40:00,215.93,215.94,215.42,215.48,9073.0,200.332,200.3412,199.8588,199.9145,9073.0
2022-06-30 14:45:00,215.41,215.52,215.35,215.37,10458.0,199.8495,199.9516,199.7939,199.8124,10458.0
2022-06-30 14:50:00,215.38,215.47,215.02,215.16,5904.0,199.8217,199.9052,199.4877,199.6176,5904.0
2022-06-30 14:55:00,215.21,215.64,215.17,215.64,7456.0,199.664,200.0629,199.6269,200.0629,7456.0
2022-06-30 15:00:00,215.61,215.68,215.37,215.37,8270.0,200.0351,200.1,199.8124,199.8124,8270.0
2022-06-30 15:05:00,215.38,215.4,214.87,214.91,8596.0,199.8217,199.8402,199.3485,199.3856,8596.0
2022-06-30 15:10:00,214.92,215.09,214.9,215.04,8685.0,199.3949,199.5526,199.3764,199.5062,8685.0
2022-06-30 15:15:00,214.98,214.98,214.43,214.57,15700.0,199.4506,199.4506,198.9403,199.0702,15700.0
2022-06-30 15:20:00,214.58,214.84,214.47,214.84,7040.0,199.0795,199.3207,198.9774,199.3207,7040.0
2022-06-30 15:25:00,214.87,215.37,214.87,215.27,16698.0,199.3485,199.8124,199.3485,199.7196,16698.0
2022-06-30 15:30:00,215.22,215.89,215.14,215.89,22640.0,199.6732,200.2948,199.599,200.2948,22640.0
2022-06-30 15:35:00,215.89,216.04,215.62,215.62,33766.0,200.2948,200.434,200.0444,200.0444,33766.0
2022-06-30 15:40:00,215.59,215.69,214.92,215.14,36225.0,200.0165,200.1093,199.3949,199.599,36225.0
2022-06-30 15:45:00,215.12,215.63,215.06,215.31,39236.0,199.5805,200.0536,199.5248,199.7567,39236.0
2022-06-30 15:50:00,215.25,215.27,214.53,214.63,54235.0,199.7011,199.7196,199.0331,199.1259,54235.0
2022-06-30 15:55:00,214.59,215.26,214.31,215.16,123740.0,199.0888,199.7104,198.829,199.6176,123740.0
2022-07-01 09:30:00,215.39,215.87,214.7,215.87,19709.0,199.831,200.2763,199.1908,200.2763,19709.0
2022-07-01 09:35:00,215.9,215.9,215.2,215.7,4292.0,200.3041,200.3041,199.6547,200.1186,4292.0
2022-07-01 09:40:00,215.48,216.37,215.4,215.92,6476.0,199.9145,200.7402,199.8402,200.3227,6476.0
2022-07-01 09:45:00,215.71,215.86,215.31,215.72,5112.0,200.1279,200.267,199.7567,200.1371,5112.0
2022-07-01 09:50:00,215.69,216.05,215.44,215.92,6619.0,200.1093,200.4433,199.8774,200.3227,6619.0
2022-07-01 09:55:00,216.0,216.43,216.0,216.28,4774.0,200.3969,200.7958,200.3969,200.6567,4774.0
2022-07-01 10:00:00,216.44,216.91,216.39,216.84,7489.0,200.8051,201.2412,200.7587,201.1762,7489.0
2022-07-01 10:05:00,216.87,217.1,216.68,217.1,8084.0,201.2041,201.4174,201.0278,201.4174,8084.0
2022-07-01 10:10:00,217.1,217.54,216.78,216.93,13557.0,201.4174,201.8257,201.1206,201.2597,13557.0
2022-07-01 10:15:00,216.89,217.15,216.79,216.91,8814.0,201.2226,201.4638,201.1298,201.2412,8814.0
2022-07-01 10:20:00,216.84,217.11,216.52,217.06,11302.0,201.1762,201.4267,200.8793,201.3803,11302.0
2022-07-01 10:25:00,216.97,217.35,216.91,217.35,8165.0,201.2968,201.6494,201.2412,201.6494,8165.0
2022-07-01 10:30:00,217.26,217.51,217.15,217.4,5008.0,201.5659,201.7978,201.4638,201.6958,5008.0
2022-07-01 10:35:00,217.49,218.12,217.49,217.99,4805.0,201.7793,202.3638,201.7793,202.2432,4805.0
2022-07-01 10:40:00,217.93,218.53,217.93,218.23,5350.0,202.1875,202.7441,202.1875,202.4658,5350.0
2022-07-01 10:45:00,218.14,218.54,217.93,218.51,3459.0,202.3823,202.7534,202.1875,202.7256,3459.0
2022-07-01 10:50:00,218.31,218.54,218.04,218.54,3420.0,202.54,202.7534,202.2895,202.7534,3420.0
2022-07-01 10:55:00,218.62,218.64,218.03,218.13,3945.0,202.8276,202.8462,202.2803,202.373,3945.0
2022-07-01 11:00:00,218.01,218.04,217.31,217.44,10581.0,202.2617,202.2895,201.6123,201.7329,10581.0
2022-07-01 11:05:00,217.59,217.95,217.57,217.73,2714.0,201.872,202.206,201.8535,202.0019,2714.0
2022-07-01 11:10:00,217.69,218.14,217.69,217.88,4385.0,201.9648,202.3823,201.9648,202.1411,4385.0
2022-07-01 11:15:00,217.9,218.42,217.87,218.06,8728.0,202.1597,202.6421,202.1318,202.3081,8728.0
2022-07-01 11:20:00,218.1,218.45,217.97,217.97,5978.0,202.3452,202.6699,202.2246,202.2246,5978.0
2022-07-01 11:25:00,217.96,217.96,217.74,217.82,3040.0,202.2153,202.2153,202.0112,202.0854,3040.0
2022-07-01 11:30:00,217.88,218.2,217.77,217.96,4182.0,202.1411,202.438,202.039,202.2153,4182.0
2022-07-01 11:35:00,218.05,218.25,218.05,218.07,2152.0,202.2988,202.4844,202.2988,202.3174,2152.0
2022-07-01 11:40:00,218.05,218.63,218.05,218.48,3098.0,202.2988,202.8369,202.2988,202.6978,3098.0
2022-07-01 11:45:00,218.37,218.54,218.34,218.48,1900.0,202.5957,202.7534,202.5679,202.6978,1900.0
2022-07-01 11:50:00,218.35,218.35,217.55,217.65,6494.0,202.5771,202.5771,201.8349,201.9277,6494.0
2022-07-01 11:55:00,217.81,217.86,217.06,217.25,4338.0,202.0762,202.1225,201.3803,201.5566,4338.0
2022-07-01 12:00:00,217.18,217.19,216.83,216.94,4712.0,201.4917,201.5009,201.1669,201.269,4712.0
2022-07-01 12:05:00,216.86,217.34,216.86,217.15,9114.0,201.1948,201.6401,201.1948,201.4638,9114.0
2022-07-01 12:10:00,217.19,217.38,216.95,217.2,6509.0,201.5009,201.6772,201.2783,201.5102,6509.0
2022-07-01 12:15:00,217.25,217.46,217.21,217.41,5228.0,201.5566,201.7514,201.5195,201.705,5228.0
2022-07-01 12:20:00,217.37,217.55,217.26,217.47,3965.0,201.6679,201.8349,201.5659,201.7607,3965.0
2022-07-01 12:25:00,217.55,217.66,217.39,217.45,3963.0,201.8349,201.937,201.6865,201.7422,3963.0
2022-07-01 12:30:00,217.44,217.7,217.33,217.42,4521.0,201.7329,201.9741,201.6308,201.7143,4521.0
2022-07-01 12:35:00,217.49,217.65,217.49,217.49,5237.0,201.7793,201.9277,201.7793,201.7793,5237.0
2022-07-01 12:40:00,217.45,217.89,217.45,217.56,5089.0,201.7422,202.1504,201.7422,201.8442,5089.0
2022-07-01 12:45:00,217.5,217.74,217.48,217.74,7368.0,201.7885,202.0112,201.77,202.0112,7368.0
2022-07-01 12:50:00,217.74,217.92,217.69,217.79,4594.0,202.0112,202.1782,201.9648,202.0576,4594.0
2022-07-01 12:55:00,217.75,217.79,217.49,217.5,5123.0,202.0205,202.0576,201.7793,201.7885,5123.0
2022-07-01 13:00:00,217.43,217.6,217.04,217.23,7632.0,201.7236,201.8813,201.3618,201.5381,7632.0
2022-07-01 13:05:00,217.25,217.63,217.25,217.63,2373.0,201.5566,201.9092,201.5566,201.9092,2373.0
2022-07-01 13:10:00,217.61,217.84,217.61,217.68,5151.0,201.8906,202.104,201.8906,201.9555,5151.0
2022-07-01 13:15:00,217.73,217.83,217.46,217.7,2936.0,202.0019,202.0947,201.7514,201.9741,2936.0
2022-07-01 13:20:00,217.72,217.93,217.72,217.87,1900.0,201.9927,202.1875,201.9927,202.1318,1900.0
2022-07-01 13:25:00,217.9,218.14,217.9,217.92,6232.0,202.1597,202.3823,202.1597,202.1782,6232.0
2022-07-01 13:30:00,218.0,218.38,217.93,218.37,6687.0,202.2524,202.605,202.1875,202.5957,6687.0
2022-07-01 13:35:00,218.37,218.87,218.14,218.71,4686.0,202.5957,203.0596,202.3823,202.9111,4686.0
2022-07-01 13:40:00,218.76,219.15,218.71,219.14,7935.0,202.9575,203.3194,202.9111,203.3101,7935.0
2022-07-01 13:45:00,219.11,219.4,219.03,219.4,5253.0,203.2822,203.5513,203.208,203.5513,5253.0
2022-07-01 13:50:00,219.47,219.47,219.28,219.42,4237.0,203.6162,203.6162,203.44,203.5699,4237.0
2022-07-01 13:55:00,219.31,219.58,219.31,219.52,3066.0,203.4678,203.7183,203.4678,203.6626,3066.0
2022-07-01 14:00:00,219.59,219.66,219.48,219.58,3308.0,203.7276,203.7925,203.6255,203.7183,3308.0
2022-07-01 14:05:00,219.52,219.64,219.33,219.49,8416.0,203.6626,203.774,203.4864,203.6348,8416.0
2022-07-01 14:10:00,219.55,219.73,219.27,219.66,3748.0,203.6905,203.8575,203.4307,203.7925,3748.0
2022-07-01 14:15:00,219.68,219.98,219.68,219.96,6669.0,203.8111,204.0894,203.8111,204.0708,6669.0
2022-07-01 14:20:00,220.03,220.63,220.02,220.56,7211.0,204.1358,204.6924,204.1265,204.6275,7211.0
2022-07-01 14:25:00,220.63,220.81,220.51,220.59,7286.0,204.6924,204.8594,204.5811,204.6553,7286.0
2022-07-01 14:30:00,220.64,220.93,220.59,220.92,6300.0,204.7017,204.9708,204.6553,204.9615,6300.0
2022-07-01 14:35:00,220.92,220.92,220.76,220.87,5058.0,204.9615,204.9615,204.8131,204.9151,5058.0
2022-07-01 14:40:00,220.81,220.83,220.66,220.66,3362.0,204.8594,204.878,204.7203,204.7203,3362.0
2022-07-01 14:45:00,220.66,220.89,220.58,220.89,4191.0,204.7203,204.9337,204.6461,204.9337,4191.0
2022-07-01 14:50:00,220.82,220.9,220.68,220.68,2637.0,204.8687,204.9429,204.7388,204.7388,2637.0
2022-07-01 14:55:00,220.7,220.9,220.69,220.9,5457.0,204.7574,204.9429,204.7481,204.9429,5457.0
2022-07-01 15:00:00,220.93,220.99,220.43,220.51,4282.0,204.9708,205.0264,204.5069,204.5811,4282.0
2022-07-01 15:05:00,220.59,220.95,220.58,220.92,3840.0,204.6553,204.9893,204.6461,204.9615,3840.0
2022-07-01 15:10:00,220.96,221.0,220.8,220.81,12316.0,204.9986,205.0357,204.8502,204.8594,12316.0
2022-07-01 15:15:00,220.82,220.88,220.7,220.78,3652.0,204.8687,204.9244,204.7574,204.8316,3652.0
2022-07-01 15:20:00,220.75,220.88,220.62,220.88,4536.0,204.8038,204.9244,204.6832,204.9244,4536.0
2022-07-01 15:25:00,220.82,220.93,220.77,220.77,6083.0,204.8687,204.9708,204.8223,204.8223,6083.0
2022-07-01 15:30:00,220.82,221.16,220.82,220.98,24318.0,204.8687,205.1842,204.8687,205.0172,24318.0
2022-07-01 15:35:00,220.98,221.05,220.93,220.97,15380.0,205.0172,205.0821,204.9708,205.0079,15380.0
2022-07-01 15:40:00,220.99,221.07,220.87,220.87,18566.0,205.0264,205.1007,204.9151,204.9151,18566.0
2022-07-01 15:45:00,220.87,221.1,220.85,221.0,17659.0,204.9151,205.1285,204.8966,205.0357,17659.0
2022-07-01 15:50:00,220.99,221.07,220.83,221.06,35258.0,205.0264,205.1007,204.878,205.0914,35258.0
2022-07-01 15:55:00,221.03,221.08,220.84,220.92,53016.0,205.0636,205.1099,204.8873,204.9615,53016.0
2022-07-05 09:30:00,220.2,221.27,220.19,220.53,22463.0,204.2935,205.2862,204.2842,204.5997,22463.0
2022-07-05 09:35:00,220.86,220.98,220.45,220.79,4413.0,204.9058,205.0172,204.5254,204.8409,4413.0
2022-07-05 09:40:00,220.56,220.78,219.55,219.56,4312.0,204.6275,204.8316,203.6905,203.6997,4312.0
2022-07-05 09:45:00,219.7,219.83,219.13,219.61,5389.0,203.8296,203.9502,203.3008,203.7461,5389.0
2022-07-05 09:50:00,219.6,219.67,219.35,219.63,2809.0,203.7369,203.8018,203.5049,203.7647,2809.0
2022-07-05 09:55:00,219.53,220.04,219.47,219.56,2578.0,203.6719,204.1451,203.6162,203.6997,2578.0
2022-07-05 10:00:00,219.23,219.31,218.46,218.46,2341.0,203.3936,203.4678,202.6792,202.6792,2341.0
2022-07-05 10:05:00,218.1,218.33,218.01,218.19,2035.0,202.3452,202.5586,202.2617,202.4287,2035.0
2022-07-05 10:10:00,218.2,218.43,217.9,218.19,3683.0,202.438,202.6514,202.1597,202.4287,3683.0
2022-07-05 10:15:00,218.22,218.22,216.87,216.96,2651.0,202.4565,202.4565,201.2041,201.2876,2651.0
2022-07-05 10:20:00,217.18,217.63,217.18,217.58,944.0,201.4917,201.9092,201.4917,201.8628,944.0
2022-07-05 10:25:00,217.54,217.74,217.51,217.73,2026.0,201.8257,202.0112,201.7978,202.0019,2026.0
2022-07-05 10:30:00,217.81,217.92,217.13,217.18,3407.0,202.0762,202.1782,201.4453,201.4917,3407.0
2022-07-05 10:35:00,217.02,217.65,216.88,216.89,6979.0,201.3432,201.9277,201.2133,201.2226,6979.0
2022-07-05 10:40:00,216.77,217.07,216.08,216.1,2632.0,201.1113,201.3896,200.4711,200.4897,2632.0
2022-07-05 10:45:00,216.16,216.35,215.98,216.23,3234.0,200.5453,200.7216,200.3783,200.6103,3234.0
2022-07-05 10:50:00,216.39,216.42,216.05,216.05,3000.0,200.7587,200.7866,200.4433,200.4433,3000.0
2022-07-05 10:55:00,216.18,216.23,215.71,216.05,4225.0,200.5639,200.6103,200.1279,200.4433,4225.0
2022-07-05 11:00:00,215.99,216.08,215.5,215.5,6076.0,200.3876,200.4711,199.933,199.933,6076.0
2022-07-05 11:05:00,215.6,215.85,215.47,215.75,4211.0,200.0258,200.2577,199.9052,200.165,4211.0
2022-07-05 11:10:00,215.59,215.74,215.5,215.59,3536.0,200.0165,200.1557,199.933,200.0165,3536.0
2022-07-05 11:15:00,215.58,216.16,215.58,216.15,4558.0,200.0072,200.5453,200.0072,200.5361,4558.0
2022-07-05 11:20:00,216.31,216.31,215.8,216.01,2392.0,200.6845,200.6845,200.2113,200.4062,2392.0
2022-07-05 11:25:00,216.03,216.34,216.02,216.31,2001.0,200.4247,200.7123,200.4155,200.6845,2001.0
2022-07-05 11:30:00,216.27,216.49,216.25,216.37,3318.0,200.6474,200.8515,200.6288,200.7402,3318.0
2022-07-05 11:35:00,216.41,216.52,216.27,216.4,4660.0,200.7773,200.8793,200.6474,200.768,4660.0
2022-07-05 11:40:00,216.53,216.77,216.49,216.77,3462.0,200.8886,201.1113,200.8515,201.1113,3462.0
2022-07-05 11:45:00,216.84,217.03,216.84,217.03,5745.0,201.1762,201.3525,201.1762,201.3525,5745.0
2022-07-05 11:50:00,216.94,216.94,216.41,216.41,2301.0,201.269,201.269,200.7773,200.7773,2301.0
2022-07-05 11:55:00,216.41,216.58,216.27,216.29,4043.0,200.7773,200.935,200.6474,200.666,4043.0
2022-07-05 12:00:00,216.14,216.31,215.88,216.0,3343.0,200.5268,200.6845,200.2856,200.3969,3343.0
2022-07-05 12:05:00,216.0,216.09,215.81,216.03,3320.0,200.3969,200.4804,200.2206,200.4247,3320.0
2022-07-05 12:10:00,216.18,216.34,216.12,216.12,2761.0,200.5639,200.7123,200.5082,200.5082,2761.0
2022-07-05 12:15:00,216.06,216.54,215.86,216.49,4552.0,200.4526,200.8979,200.267,200.8515,4552.0
2022-07-05 12:20:00,216.7,216.94,216.5,216.94,2918.0,201.0463,201.269,200.8608,201.269,2918.0
2022-07-05 12:25:00,216.99,217.18,216.75,216.86,3104.0,201.3154,201.4917,201.0927,201.1948,3104.0
2022-07-05 12:30:00,216.88,216.91,216.72,216.73,4051.0,201.2133,201.2412,201.0649,201.0742,4051.0
2022-07-05 12:35:00,216.74,216.74,216.35,216.57,2526.0,201.0834,201.0834,200.7216,200.9257,2526.0
2022-07-05 12:40:00,216.56,216.58,216.25,216.33,2112.0,200.9164,200.935,200.6288,200.7031,2112.0
2022-07-05 12:45:00,216.37,216.5,216.26,216.26,3061.0,200.7402,200.8608,200.6381,200.6381,3061.0
2022-07-05 12:50:00,216.22,216.51,216.21,216.45,2327.0,200.601,200.8701,200.5917,200.8144,2327.0
2022-07-05 12:55:00,216.38,216.6,216.34,216.52,2545.0,200.7495,200.9536,200.7123,200.8793,2545.0
2022-07-05 13:00:00,216.53,216.76,216.49,216.76,1401.0,200.8886,201.102,200.8515,201.102,1401.0
2022-07-05 13:05:00,216.74,216.74,216.48,216.58,1711.0,201.0834,201.0834,200.8422,200.935,1711.0
2022-07-05 13:10:00,216.57,216.86,216.56,216.75,2705.0,200.9257,201.1948,200.9164,201.0927,2705.0
2022-07-05 13:15:00,216.72,216.84,216.65,216.84,3963.0,201.0649,201.1762,200.9999,201.1762,3963.0
2022-07-05 13:20:00,216.83,216.95,216.59,216.59,3123.0,201.1669,201.2783,200.9443,200.9443,3123.0
2022-07-05 13:25:00,216.44,216.54,216.14,216.14,1700.0,200.8051,200.8979,200.5268,200.5268,1700.0
2022-07-05 13:30:00,216.08,216.08,215.68,215.86,2510.0,200.4711,200.4711,200.1,200.267,2510.0
2022-07-05 13:35:00,215.95,216.45,215.93,216.31,6896.0,200.3505,200.8144,200.332,200.6845,6896.0
2022-07-05 13:40:00,216.27,216.32,216.13,216.2,3209.0,200.6474,200.6938,200.5175,200.5825,3209.0
2022-07-05 13:45:00,216.23,216.37,216.08,216.37,7197.0,200.6103,200.7402,200.4711,200.7402,7197.0
2022-07-05 13:50:00,216.36,216.49,216.27,216.44,5266.0,200.7309,200.8515,200.6474,200.8051,5266.0
2022-07-05 13:55:00,216.4,216.48,216.3,216.47,2481.0,200.768,200.8422,200.6752,200.833,2481.0
2022-07-05 14:00:00,216.46,216.54,216.29,216.54,3484.0,200.8237,200.8979,200.666,200.8979,3484.0
2022-07-05 14:05:00,216.5,216.51,216.3,216.45,4235.0,200.8608,200.8701,200.6752,200.8144,4235.0
2022-07-05 14:10:00,216.46,216.8,216.43,216.72,2318.0,200.8237,201.1391,200.7958,201.0649,2318.0
2022-07-05 14:15:00,216.67,216.88,216.57,216.88,1813.0,201.0185,201.2133,200.9257,201.2133,1813.0
2022-07-05 14:20:00,216.95,216.97,216.73,216.97,2622.0,201.2783,201.2968,201.0742,201.2968,2622.0
2022-07-05 14:25:00,216.95,217.24,216.85,217.17,4221.0,201.2783,201.5473,201.1855,201.4824,4221.0
2022-07-05 14:30:00,217.36,217.45,217.22,217.23,2590.0,201.6587,201.7422,201.5288,201.5381,2590.0
2022-07-05 14:35:00,217.19,217.42,217.19,217.41,1500.0,201.5009,201.7143,201.5009,201.705,1500.0
2022-07-05 14:40:00,217.42,217.6,217.42,217.53,4762.0,201.7143,201.8813,201.7143,201.8164,4762.0
2022-07-05 14:45:00,217.4,217.54,217.34,217.44,3010.0,201.6958,201.8257,201.6401,201.7329,3010.0
2022-07-05 14:50:00,217.48,217.89,217.48,217.83,3057.0,201.77,202.1504,201.77,202.0947,3057.0
2022-07-05 14:55:00,217.82,217.89,217.7,217.8,4222.0,202.0854,202.1504,201.9741,202.0669,4222.0
2022-07-05 15:00:00,217.81,217.91,217.63,217.84,5780.0,202.0762,202.1689,201.9092,202.104,5780.0
2022-07-05 15:05:00,217.83,218.1,217.77,218.08,5109.0,202.0947,202.3452,202.039,202.3266,5109.0
2022-07-05 15:10:00,218.13,218.36,218.06,218.35,4750.0,202.373,202.5864,202.3081,202.5771,4750.0
2022-07-05 15:15:00,218.36,218.36,217.97,218.03,6047.0,202.5864,202.5864,202.2246,202.2803,6047.0
2022-07-05 15:20:00,218.02,218.48,218.01,218.39,5089.0,202.271,202.6978,202.2617,202.6143,5089.0
2022-07-05 15:25:00,218.44,218.57,218.27,218.4,10366.0,202.6606,202.7813,202.5029,202.6235,10366.0
2022-07-05 15:30:00,218.42,218.51,218.27,218.47,6570.0,202.6421,202.7256,202.5029,202.6885,6570.0
2022-07-05 15:35:00,218.48,218.48,218.09,218.25,8065.0,202.6978,202.6978,202.3359,202.4844,8065.0
2022-07-05 15:40:00,218.27,218.32,218.15,218.2,7576.0,202.5029,202.5493,202.3916,202.438,7576.0
2022-07-05 15:45:00,218.2,218.41,218.09,218.39,16636.0,202.438,202.6328,202.3359,202.6143,16636.0
2022-07-05 15:50:00,218.36,218.68,218.25,218.67,24876.0,202.5864,202.8833,202.4844,202.874,24876.0
2022-07-05 15:55:00,218.66,218.66,217.93,218.35,40586.0,202.8648,202.8648,202.1875,202.5771,40586.0
2022-07-06 09:30:00,218.99,219.61,218.84,219.61,10443.0,203.1709,203.7461,203.0318,203.7461,10443.0
2022-07-06 09:35:00,219.24,219.78,218.99,219.11,4941.0,203.4029,203.9038,203.1709,203.2822,4941.0
2022-07-06 09:40:00,219.29,219.55,219.08,219.44,3653.0,203.4492,203.6905,203.2544,203.5884,3653.0
2022-07-06 09:45:00,219.48,219.96,219.07,219.74,3300.0,203.6255,204.0708,203.2451,203.8667,3300.0
2022-07-06 09:50:00,219.81,220.01,219.04,219.04,4701.0,203.9317,204.1172,203.2173,203.2173,4701.0
2022-07-06 09:55:00,219.08,220.29,219.06,220.28,13126.0,203.2544,204.377,203.2359,204.3677,13126.0
2022-07-06 10:00:00,220.0,220.28,219.88,220.05,2915.0,204.108,204.3677,203.9966,204.1543,2915.0
2022-07-06 10:05:00,220.16,220.74,220.16,220.43,6046.0,204.2564,204.7945,204.2564,204.5069,6046.0
2022-07-06 10:10:00,220.33,220.46,220.1,220.34,2201.0,204.4141,204.5347,204.2007,204.4234,2201.0
2022-07-06 10:15:00,220.16,220.83,220.15,220.77,8578.0,204.2564,204.878,204.2471,204.8223,8578.0
2022-07-06 10:20:00,220.72,221.23,220.72,221.12,7048.0,204.7759,205.2491,204.7759,205.1471,7048.0
2022-07-06 10:25:00,221.08,221.4,220.82,221.34,12241.0,205.1099,205.4068,204.8687,205.3512,12241.0
2022-07-06 10:30:00,221.4,221.41,220.89,220.91,4828.0,205.4068,205.4161,204.9337,204.9522,4828.0
2022-07-06 10:35:00,220.89,220.9,220.3,220.33,6856.0,204.9337,204.9429,204.3863,204.4141,6856.0
2022-07-06 10:40:00,220.1,220.53,220.1,220.31,4243.0,204.2007,204.5997,204.2007,204.3956,4243.0
2022-07-06 10:45:00,220.38,220.54,220.25,220.25,4122.0,204.4605,204.6089,204.3399,204.3399,4122.0
2022-07-06 10:50:00,220.22,220.32,220.0,220.17,3316.0,204.3121,204.4048,204.108,204.2657,3316.0
2022-07-06 10:55:00,220.17,220.54,220.17,220.19,2130.0,204.2657,204.6089,204.2657,204.2842,2130.0
2022-07-06 11:00:00,220.1,220.16,219.72,219.8,2377.0,204.2007,204.2564,203.8482,203.9224,2377.0
2022-07-06 11:05:00,219.69,219.72,219.26,219.5,3865.0,203.8203,203.8482,203.4214,203.6441,3865.0
2022-07-06 11:10:00,219.34,220.18,219.27,220.18,6685.0,203.4956,204.275,203.4307,204.275,6685.0
2022-07-06 11:15:00,220.04,220.04,219.66,219.84,2333.0,204.1451,204.1451,203.7925,203.9595,2333.0
2022-07-06 11:20:00,219.78,219.95,219.71,219.82,2014.0,203.9038,204.0616,203.8389,203.941,2014.0
2022-07-06 11:25:00,219.83,220.1,219.65,220.07,4469.0,203.9502,204.2007,203.7832,204.1729,4469.0
2022-07-06 11:30:00,220.09,220.16,219.84,220.16,5120.0,204.1915,204.2564,203.9595,204.2564,5120.0
2022-07-06 11:35:00,220.3,220.37,219.98,220.04,3358.0,204.3863,204.4512,204.0894,204.1451,3358.0
2022-07-06 11:40:00,219.98,220.0,219.5,219.66,3915.0,204.0894,204.108,203.6441,203.7925,3915.0
2022-07-06 11:45:00,219.56,220.04,219.56,220.03,4436.0,203.6997,204.1451,203.6997,204.1358,4436.0
2022-07-06 11:50:00,219.86,220.03,219.84,219.89,2413.0,203.9781,204.1358,203.9595,204.0059,2413.0
2022-07-06 11:55:00,219.95,220.52,219.92,220.52,3640.0,204.0616,204.5904,204.0337,204.5904,3640.0
2022-07-06 12:00:00,220.57,220.63,220.48,220.54,2975.0,204.6368,204.6924,204.5533,204.6089,2975.0
2022-07-06 12:05:00,220.51,220.55,220.0,220.02,3107.0,204.5811,204.6182,204.108,204.1265,3107.0
2022-07-06 12:10:00,220.03,220.31,220.02,220.19,2644.0,204.1358,204.3956,204.1265,204.2842,2644.0
2022-07-06 12:15:00,220.27,220.31,220.17,220.19,2000.0,204.3585,204.3956,204.2657,204.2842,2000.0
2022-07-06 12:20:00,220.2,220.23,219.95,219.95,2195.0,204.2935,204.3213,204.0616,204.0616,2195.0
2022-07-06 12:25:00,219.94,220.0,219.79,219.79,1500.0,204.0523,204.108,203.9131,203.9131,1500.0
2022-07-06 12:30:00,219.88,219.9,219.81,219.89,906.0,203.9966,204.0152,203.9317,204.0059,906.0
2022-07-06 12:35:00,219.92,220.01,219.82,219.83,2243.0,204.0337,204.1172,203.941,203.9502,2243.0
2022-07-06 12:40:00,219.87,220.14,219.86,220.13,2015.0,203.9873,204.2378,203.9781,204.2286,2015.0
2022-07-06 12:45:00,220.11,220.17,220.05,220.06,1496.0,204.21,204.2657,204.1543,204.1636,1496.0
2022-07-06 12:50:00,220.0,220.07,219.96,220.02,2614.0,204.108,204.1729,204.0708,204.1265,2614.0
2022-07-06 12:55:00,220.06,220.12,220.01,220.06,1618.0,204.1636,204.2193,204.1172,204.1636,1618.0
2022-07-06 13:00:00,220.16,220.46,220.15,220.4,1904.0,204.2564,204.5347,204.2471,204.4791,1904.0
2022-07-06 13:05:00,220.42,220.45,220.3,220.36,1600.0,204.4976,204.5254,204.3863,204.442,1600.0
2022-07-06 13:10:00,220.32,220.36,220.12,220.13,1700.0,204.4048,204.442,204.2193,204.2286,1700.0
2022-07-06 13:15:00,220.17,220.17,219.92,220.16,2376.0,204.2657,204.2657,204.0337,204.2564,2376.0
2022-07-06 13:20:00,220.18,220.21,219.97,220.02,1509.0,204.275,204.3028,204.0801,204.1265,1509.0
2022-07-06 13:25:00,220.07,220.11,219.96,219.99,1400.0,204.1729,204.21,204.0708,204.0987,1400.0
2022-07-06 13:30:00,219.99,220.13,219.94,220.02,1141.0,204.0987,204.2286,204.0523,204.1265,1141.0
2022-07-06 13:35:00,220.1,220.18,220.05,220.1,1986.0,204.2007,204.275,204.1543,204.2007,1986.0
2022-07-06 13:40:00,220.11,220.2,220.05,220.12,1701.0,204.21,204.2935,204.1543,204.2193,1701.0
2022-07-06 13:45:00,220.07,220.28,220.07,220.26,3424.0,204.1729,204.3677,204.1729,204.3492,3424.0
2022-07-06 13:50:00,220.2,220.37,220.2,220.35,1697.0,204.2935,204.4512,204.2935,204.4327,1697.0
2022-07-06 13:55:00,220.35,220.45,220.3,220.45,1582.0,204.4327,204.5254,204.3863,204.5254,1582.0
2022-07-06 14:00:00,220.4,220.75,220.29,220.47,4970.0,204.4791,204.8038,204.377,204.544,4970.0
2022-07-06 14:05:00,220.55,220.75,220.5,220.65,3710.0,204.6182,204.8038,204.5718,204.711,3710.0
2022-07-06 14:10:00,220.54,220.75,220.18,220.72,4037.0,204.6089,204.8038,204.275,204.7759,4037.0
2022-07-06 14:15:00,220.69,220.69,220.42,220.45,1472.0,204.7481,204.7481,204.4976,204.5254,1472.0
2022-07-06 14:20:00,220.54,220.91,220.54,220.77,2624.0,204.6089,204.9522,204.6089,204.8223,2624.0
2022-07-06 14:25:00,220.81,221.38,220.77,221.3,12032.0,204.8594,205.3883,204.8223,205.314,12032.0
2022-07-06 14:30:00,221.29,221.61,221.13,221.31,10464.0,205.3048,205.6017,205.1563,205.3233,10464.0
2022-07-06 14:35:00,221.39,221.69,221.31,221.56,10024.0,205.3975,205.6759,205.3233,205.5553,10024.0
2022-07-06 14:40:00,221.62,221.81,221.56,221.59,11585.0,205.6109,205.7872,205.5553,205.5831,11585.0
2022-07-06 14:45:00,221.49,221.5,220.97,221.0,3398.0,205.4903,205.4996,205.0079,205.0357,3398.0
2022-07-06 14:50:00,220.98,221.02,220.88,221.0,3204.0,205.0172,205.0543,204.9244,205.0357,3204.0
2022-07-06 14:55:00,220.97,221.2,220.91,221.17,5723.0,205.0079,205.2213,204.9522,205.1934,5723.0
2022-07-06 15:00:00,221.19,221.2,220.86,221.0,4580.0,205.212,205.2213,204.9058,205.0357,4580.0
2022-07-06 15:05:00,221.0,221.14,220.96,221.05,3518.0,205.0357,205.1656,204.9986,205.0821,3518.0
2022-07-06 15:10:00,221.13,221.29,221.02,221.26,11016.0,205.1563,205.3048,205.0543,205.2769,11016.0
2022-07-06 15:15:00,221.27,221.29,221.03,221.12,12478.0,205.2862,205.3048,205.0636,205.1471,12478.0
2022-07-06 15:20:00,221.1,221.28,221.1,221.21,15673.0,205.1285,205.2955,205.1285,205.2305,15673.0
2022-07-06 15:25:00,221.23,221.34,221.22,221.26,16096.0,205.2491,205.3512,205.2398,205.2769,16096.0
2022-07-06 15:30:00,221.23,221.26,221.06,221.16,18481.0,205.2491,205.2769,205.0914,205.1842,18481.0
2022-07-06 15:35:00,221.15,221.51,221.14,221.21,25448.0,205.1749,205.5089,205.1656,205.2305,25448.0
2022-07-06 15:40:00,221.2,221.4,221.11,221.31,34883.0,205.2213,205.4068,205.1378,205.3233,34883.0
2022-07-06 15:45:00,221.33,221.5,221.15,221.15,26128.0,205.3419,205.4996,205.1749,205.1749,26128.0
2022-07-06 15:50:00,221.16,221.2,220.38,220.64,22859.0,205.1842,205.2213,204.4605,204.7017,22859.0
2022-07-06 15:55:00,220.54,220.74,220.35,220.63,43969.0,204.6089,204.7945,204.4327,204.6924,43969.0
2022-07-07 09:30:00,220.49,221.14,220.24,220.63,21230.0,204.5626,205.1656,204.3306,204.6924,21230.0
2022-07-07 09:35:00,220.59,220.63,220.03,220.63,3683.0,204.6553,204.6924,204.1358,204.6924,3683.0
2022-07-07 09:40:00,220.7,220.89,220.41,220.43,4111.0,204.7574,204.9337,204.4883,204.5069,4111.0
2022-07-07 09:45:00,220.23,220.38,219.72,220.16,4130.0,204.3213,204.4605,203.8482,204.2564,4130.0
2022-07-07 09:50:00,220.32,220.48,220.16,220.2,5587.0,204.4048,204.5533,204.2564,204.2935,5587.0
2022-07-07 09:55:00,220.14,220.59,220.14,220.59,4269.0,204.2378,204.6553,204.2378,204.6553,4269.0
2022-07-07 10:00:00,220.56,220.67,220.35,220.53,3913.0,204.6275,204.7296,204.4327,204.5997,3913.0
2022-07-07 10:05:00,220.66,220.8,219.44,219.44,4826.0,204.7203,204.8502,203.5884,203.5884,4826.0
2022-07-07 10:10:00,219.48,219.89,219.41,219.83,9068.0,203.6255,204.0059,203.5606,203.9502,9068.0
2022-07-07 10:15:00,219.91,219.91,219.42,219.69,5939.0,204.0245,204.0245,203.5699,203.8203,5939.0
2022-07-07 10:20:00,219.73,220.26,219.73,219.87,4920.0,203.8575,204.3492,203.8575,203.9873,4920.0
2022-07-07 10:25:00,219.99,219.99,219.33,219.45,3580.0,204.0987,204.0987,203.4864,203.5977,3580.0
2022-07-07 10:30:00,219.51,220.06,219.47,220.05,8620.0,203.6534,204.1636,203.6162,204.1543,8620.0
2022-07-07 10:35:00,220.14,220.15,219.7,219.7,7610.0,204.2378,204.2471,203.8296,203.8296,7610.0
2022-07-07 10:40:00,219.73,219.92,219.6,219.71,4644.0,203.8575,204.0337,203.7369,203.8389,4644.0
2022-07-07 10:45:00,219.54,219.77,219.44,219.77,4813.0,203.6812,203.8946,203.5884,203.8946,4813.0
2022-07-07 10:50:00,219.77,219.81,219.62,219.81,2839.0,203.8946,203.9317,203.7554,203.9317,2839.0
2022-07-07 10:55:00,219.73,219.73,219.55,219.55,2579.0,203.8575,203.8575,203.6905,203.6905,2579.0
2022-07-07 11:00:00,219.52,219.91,219.47,219.91,4884.0,203.6626,204.0245,203.6162,204.0245,4884.0
2022-07-07 11:05:00,219.96,219.96,219.6,219.61,4980.0,204.0708,204.0708,203.7369,203.7461,4980.0
2022-07-07 11:10:00,219.55,219.73,219.55,219.6,5494.0,203.6905,203.8575,203.6905,203.7369,5494.0
2022-07-07 11:15:00,219.55,219.8,219.38,219.8,8951.0,203.6905,203.9224,203.5327,203.9224,8951.0
2022-07-07 11:20:00,219.83,219.83,219.34,219.53,4949.0,203.9502,203.9502,203.4956,203.6719,4949.0
2022-07-07 11:25:00,219.76,219.76,219.43,219.52,5090.0,203.8853,203.8853,203.5791,203.6626,5090.0
2022-07-07 11:30:00,219.49,219.62,219.42,219.58,3563.0,203.6348,203.7554,203.5699,203.7183,3563.0
2022-07-07 11:35:00,219.55,219.64,219.45,219.54,2105.0,203.6905,203.774,203.5977,203.6812,2105.0
2022-07-07 11:40:00,219.62,219.7,219.57,219.67,800.0,203.7554,203.8296,203.709,203.8018,800.0
2022-07-07 11:45:00,219.55,219.6,219.38,219.41,1648.0,203.6905,203.7369,203.5327,203.5606,1648.0
2022-07-07 11:50:00,219.41,219.41,219.25,219.33,2300.0,203.5606,203.5606,203.4121,203.4864,2300.0
2022-07-07 11:55:00,219.34,219.5,219.34,219.48,1828.0,203.4956,203.6441,203.4956,203.6255,1828.0
2022-07-07 12:00:00,219.52,219.52,219.24,219.36,2092.0,203.6626,203.6626,203.4029,203.5142,2092.0
2022-07-07 12:05:00,219.4,219.52,219.29,219.36,1889.0,203.5513,203.6626,203.4492,203.5142,1889.0
2022-07-07 12:10:00,219.31,219.31,219.14,219.29,2840.0,203.4678,203.4678,203.3101,203.4492,2840.0
2022-07-07 12:15:00,219.35,219.44,219.34,219.43,1805.0,203.5049,203.5884,203.4956,203.5791,1805.0
2022-07-07 12:20:00,219.37,219.54,219.35,219.49,3828.0,203.5235,203.6812,203.5049,203.6348,3828.0
2022-07-07 12:25:00,219.46,219.48,219.32,219.32,2355.0,203.607,203.6255,203.4771,203.4771,2355.0
2022-07-07 12:30:00,219.32,219.34,219.15,219.19,4463.0,203.4771,203.4956,203.3194,203.3565,4463.0
2022-07-07 12:35:00,219.14,219.25,218.99,219.17,5405.0,203.3101,203.4121,203.1709,203.3379,5405.0
2022-07-07 12:40:00,219.21,219.32,219.2,219.21,1793.0,203.375,203.4771,203.3657,203.375,1793.0
2022-07-07 12:45:00,219.17,219.17,218.9,218.96,4102.0,203.3379,203.3379,203.0874,203.1431,4102.0
2022-07-07 12:50:00,218.96,218.96,218.8,218.8,2040.0,203.1431,203.1431,202.9946,202.9946,2040.0
2022-07-07 12:55:00,218.63,218.83,218.58,218.83,2488.0,202.8369,203.0225,202.7905,203.0225,2488.0
2022-07-07 13:00:00,219.0,219.0,218.69,218.93,14926.0,203.1802,203.1802,202.8926,203.1152,14926.0
2022-07-07 13:05:00,218.9,218.93,218.67,218.75,25023.0,203.0874,203.1152,202.874,202.9483,25023.0
2022-07-07 13:10:00,218.67,218.67,218.38,218.49,2978.0,202.874,202.874,202.605,202.707,2978.0
2022-07-07 13:15:00,218.59,218.64,218.43,218.53,3164.0,202.7998,202.8462,202.6514,202.7441,3164.0
2022-07-07 13:20:00,218.39,218.47,218.18,218.21,3190.0,202.6143,202.6885,202.4194,202.4473,3190.0
2022-07-07 13:25:00,218.24,218.24,218.07,218.14,3431.0,202.4751,202.4751,202.3174,202.3823,3431.0
2022-07-07 13:30:00,218.29,218.41,218.23,218.4,8004.0,202.5215,202.6328,202.4658,202.6235,8004.0
2022-07-07 13:35:00,218.48,218.64,218.44,218.59,2034.0,202.6978,202.8462,202.6606,202.7998,2034.0
2022-07-07 13:40:00,218.57,218.64,218.53,218.53,1744.0,202.7813,202.8462,202.7441,202.7441,1744.0
2022-07-07 13:45:00,218.6,218.71,218.6,218.71,1406.0,202.8091,202.9111,202.8091,202.9111,1406.0
2022-07-07 13:50:00,218.66,218.8,218.54,218.8,4984.0,202.8648,202.9946,202.7534,202.9946,4984.0
2022-07-07 13:55:00,218.8,218.82,218.21,218.24,16320.0,202.9946,203.0132,202.4473,202.4751,16320.0
2022-07-07 14:00:00,218.28,218.62,218.28,218.5,2968.0,202.5122,202.8276,202.5122,202.7163,2968.0
2022-07-07 14:05:00,218.49,218.58,218.47,218.51,1706.0,202.707,202.7905,202.6885,202.7256,1706.0
2022-07-07 14:10:00,218.45,218.5,218.36,218.36,2183.0,202.6699,202.7163,202.5864,202.5864,2183.0
2022-07-07 14:15:00,218.23,218.29,218.13,218.28,3883.0,202.4658,202.5215,202.373,202.5122,3883.0
2022-07-07 14:20:00,218.26,218.3,218.16,218.2,2355.0,202.4936,202.5308,202.4009,202.438,2355.0
2022-07-07 14:25:00,218.23,218.27,218.16,218.27,3180.0,202.4658,202.5029,202.4009,202.5029,3180.0
2022-07-07 14:30:00,218.32,218.36,218.21,218.21,2850.0,202.5493,202.5864,202.4473,202.4473,2850.0
2022-07-07 14:35:00,218.16,218.21,217.94,218.2,4664.0,202.4009,202.4473,202.1968,202.438,4664.0
2022-07-07 14:40:00,218.24,218.27,218.15,218.27,1916.0,202.4751,202.5029,202.3916,202.5029,1916.0
2022-07-07 14:45:00,218.24,218.53,218.17,218.5,2477.0,202.4751,202.7441,202.4101,202.7163,2477.0
2022-07-07 14:50:00,218.51,218.6,218.32,218.38,4433.0,202.7256,202.8091,202.5493,202.605,4433.0
2022-07-07 14:55:00,218.39,218.5,218.34,218.4,4998.0,202.6143,202.7163,202.5679,202.6235,4998.0
2022-07-07 15:00:00,218.4,218.43,218.34,218.4,3663.0,202.6235,202.6514,202.5679,202.6235,3663.0
2022-07-07 15:05:00,218.4,218.45,218.34,218.4,13729.0,202.6235,202.6699,202.5679,202.6235,13729.0
2022-07-07 15:10:00,218.36,219.04,218.36,219.04,15081.0,202.5864,203.2173,202.5864,203.2173,15081.0
2022-07-07 15:15:00,219.11,219.49,219.1,219.36,3887.0,203.2822,203.6348,203.273,203.5142,3887.0
2022-07-07 15:20:00,219.36,219.58,219.34,219.55,4819.0,203.5142,203.7183,203.4956,203.6905,4819.0
2022-07-07 15:25:00,219.58,219.67,219.54,219.59,4731.0,203.7183,203.8018,203.6812,203.7276,4731.0
2022-07-07 15:30:00,219.58,219.91,219.56,219.91,6839.0,203.7183,204.0245,203.6997,204.0245,6839.0
2022-07-07 15:35:00,219.9,220.07,219.62,219.77,14612.0,204.0152,204.1729,203.7554,203.8946,14612.0
2022-07-07 15:40:00,219.74,219.9,219.61,219.79,9499.0,203.8667,204.0152,203.7461,203.9131,9499.0
2022-07-07 15:45:00,219.76,219.91,219.69,219.79,19642.0,203.8853,204.0245,203.8203,203.9131,19642.0
2022-07-07 15:50:00,219.81,219.95,219.55,219.72,30023.0,203.9317,204.0616,203.6905,203.8482,30023.0
2022-07-07 15:55:00,219.75,220.09,219.68,219.93,51002.0,203.876,204.1915,203.8111,204.043,51002.0
2022-07-08 09:30:00,220.93,220.97,220.07,220.88,12573.0,204.9708,205.0079,204.1729,204.9244,12573.0
2022-07-08 09:35:00,220.52,221.09,220.43,220.43,3584.0,204.5904,205.1192,204.5069,204.5069,3584.0
2022-07-08 09:40:00,220.61,220.61,220.48,220.49,1464.0,204.6739,204.6739,204.5533,204.5626,1464.0
2022-07-08 09:45:00,220.68,220.88,220.27,220.88,3114.0,204.7388,204.9244,204.3585,204.9244,3114.0
2022-07-08 09:50:00,220.91,221.49,220.8,221.12,18865.0,204.9522,205.4903,204.8502,205.1471,18865.0
2022-07-08 09:55:00,221.14,221.46,220.85,221.31,3992.0,205.1656,205.4625,204.8966,205.3233,3992.0
2022-07-08 10:00:00,221.44,221.54,220.77,220.77,1696.0,205.4439,205.5367,204.8223,204.8223,1696.0
2022-07-08 10:05:00,220.7,221.11,220.59,220.97,2228.0,204.7574,205.1378,204.6553,205.0079,2228.0
2022-07-08 10:10:00,220.99,221.1,220.81,220.93,2271.0,205.0264,205.1285,204.8594,204.9708,2271.0
2022-07-08 10:15:00,220.98,221.05,220.86,220.99,1477.0,205.0172,205.0821,204.9058,205.0264,1477.0
2022-07-08 10:20:00,221.07,221.39,221.07,221.39,1932.0,205.1007,205.3975,205.1007,205.3975,1932.0
2022-07-08 10:25:00,221.39,221.58,221.36,221.58,1560.0,205.3975,205.5738,205.3697,205.5738,1560.0
2022-07-08 10:30:00,221.74,221.85,221.61,221.61,2041.0,205.7223,205.8243,205.6017,205.6017,2041.0
2022-07-08 10:35:00,221.62,221.62,221.2,221.24,3474.0,205.6109,205.6109,205.2213,205.2584,3474.0
2022-07-08 10:40:00,221.09,221.1,220.85,220.92,1450.0,205.1192,205.1285,204.8966,204.9615,1450.0
2022-07-08 10:45:00,220.93,221.05,220.73,220.93,4045.0,204.9708,205.0821,204.7852,204.9708,4045.0
2022-07-08 10:50:00,220.97,220.97,220.63,220.82,3348.0,205.0079,205.0079,204.6924,204.8687,3348.0
2022-07-08 10:55:00,220.71,220.87,220.71,220.83,2069.0,204.7667,204.9151,204.7667,204.878,2069.0
2022-07-08 11:00:00,220.72,220.77,220.58,220.71,2562.0,204.7759,204.8223,204.6461,204.7667,2562.0
2022-07-08 11:05:00,220.38,220.56,220.27,220.47,2722.0,204.4605,204.6275,204.3585,204.544,2722.0
2022-07-08 11:10:00,220.49,220.55,220.42,220.49,1219.0,204.5626,204.6182,204.4976,204.5626,1219.0
2022-07-08 11:15:00,220.45,220.54,220.22,220.22,1150.0,204.5254,204.6089,204.3121,204.3121,1150.0
2022-07-08 11:20:00,220.11,220.11,219.55,219.55,2137.0,204.21,204.21,203.6905,203.6905,2137.0
2022-07-08 11:25:00,219.61,220.03,219.59,219.78,3866.0,203.7461,204.1358,203.7276,203.9038,3866.0
2022-07-08 11:30:00,219.81,219.97,219.79,219.97,1109.0,203.9317,204.0801,203.9131,204.0801,1109.0
2022-07-08 11:35:00,219.99,220.06,219.89,219.92,1253.0,204.0987,204.1636,204.0059,204.0337,1253.0
2022-07-08 11:40:00,219.97,220.05,219.89,220.01,2730.0,204.0801,204.1543,204.0059,204.1172,2730.0
2022-07-08 11:45:00,220.08,220.08,219.99,220.07,1542.0,204.1822,204.1822,204.0987,204.1729,1542.0
2022-07-08 11:50:00,220.29,220.33,220.08,220.08,1406.0,204.377,204.4141,204.1822,204.1822,1406.0
2022-07-08 11:55:00,219.94,219.94,219.78,219.78,820.0,204.0523,204.0523,203.9038,203.9038,820.0
2022-07-08 12:00:00,219.73,219.8,219.68,219.79,1422.0,203.8575,203.9224,203.8111,203.9131,1422.0
2022-07-08 12:05:00,219.76,219.83,219.48,219.5,2125.0,203.8853,203.9502,203.6255,203.6441,2125.0
2022-07-08 12:10:00,219.44,219.5,219.43,219.47,800.0,203.5884,203.6441,203.5791,203.6162,800.0
2022-07-08 12:15:00,219.53,219.61,219.51,219.61,1906.0,203.6719,203.7461,203.6534,203.7461,1906.0
2022-07-08 12:20:00,219.65,219.75,219.59,219.59,4313.0,203.7832,203.876,203.7276,203.7276,4313.0
2022-07-08 12:25:00,219.57,219.83,219.51,219.83,2940.0,203.709,203.9502,203.6534,203.9502,2940.0
2022-07-08 12:30:00,219.98,220.2,219.89,220.12,2082.0,204.0894,204.2935,204.0059,204.2193,2082.0
2022-07-08 12:35:00,220.05,220.08,219.87,219.89,1671.0,204.1543,204.1822,203.9873,204.0059,1671.0
2022-07-08 12:40:00,219.68,219.74,219.66,219.74,831.0,203.8111,203.8667,203.7925,203.8667,831.0
2022-07-08 12:45:00,219.68,219.86,219.65,219.86,1530.0,203.8111,203.9781,203.7832,203.9781,1530.0
2022-07-08 12:50:00,219.84,219.85,219.46,219.51,1618.0,203.9595,203.9688,203.607,203.6534,1618.0
2022-07-08 12:55:00,219.57,219.57,219.2,219.21,900.0,203.709,203.709,203.3657,203.375,900.0
2022-07-08 13:00:00,219.14,219.28,219.14,219.24,1501.0,203.3101,203.44,203.3101,203.4029,1501.0
2022-07-08 13:05:00,219.17,219.37,219.15,219.29,1000.0,203.3379,203.5235,203.3194,203.4492,1000.0
2022-07-08 13:10:00,219.38,219.38,219.27,219.31,648.0,203.5327,203.5327,203.4307,203.4678,648.0
2022-07-08 13:15:00,219.28,219.37,219.26,219.31,701.0,203.44,203.5235,203.4214,203.4678,701.0
2022-07-08 13:20:00,219.42,219.42,219.24,219.3,1610.0,203.5699,203.5699,203.4029,203.4585,1610.0
2022-07-08 13:25:00,219.33,219.6,219.33,219.6,1100.0,203.4864,203.7369,203.4864,203.7369,1100.0
2022-07-08 13:30:00,219.55,219.83,219.55,219.8,3178.0,203.6905,203.9502,203.6905,203.9224,3178.0
2022-07-08 13:35:00,219.8,219.86,219.74,219.76,1790.0,203.9224,203.9781,203.8667,203.8853,1790.0
2022-07-08 13:40:00,219.83,220.06,219.83,219.96,2708.0,203.9502,204.1636,203.9502,204.0708,2708.0
2022-07-08 13:45:00,219.93,220.08,219.89,220.03,1920.0,204.043,204.1822,204.0059,204.1358,1920.0
2022-07-08 13:50:00,220.16,220.19,220.12,220.17,1725.0,204.2564,204.2842,204.2193,204.2657,1725.0
2022-07-08 13:55:00,220.17,220.17,220.02,220.07,2792.0,204.2657,204.2657,204.1265,204.1729,2792.0
2022-07-08 14:00:00,220.03,220.05,219.77,219.82,3827.0,204.1358,204.1543,203.8946,203.941,3827.0
2022-07-08 14:05:00,219.86,220.06,219.83,220.06,2746.0,203.9781,204.1636,203.9502,204.1636,2746.0
2022-07-08 14:10:00,220.0,220.2,220.0,220.2,1058.0,204.108,204.2935,204.108,204.2935,1058.0
2022-07-08 14:15:00,220.18,220.24,220.17,220.22,2925.0,204.275,204.3306,204.2657,204.3121,2925.0
2022-07-08 14:20:00,220.29,220.42,220.28,220.37,1807.0,204.377,204.4976,204.3677,204.4512,1807.0
2022-07-08 14:25:00,220.42,220.56,220.42,220.47,1574.0,204.4976,204.6275,204.4976,204.544,1574.0
2022-07-08 14:30:00,220.47,220.48,220.27,220.31,3200.0,204.544,204.5533,204.3585,204.3956,3200.0
2022-07-08 14:35:00,220.33,220.46,220.33,220.39,1505.0,204.4141,204.5347,204.4141,204.4698,1505.0
2022-07-08 14:40:00,220.42,220.53,220.41,220.53,1919.0,204.4976,204.5997,204.4883,204.5997,1919.0
2022-07-08 14:45:00,220.53,220.57,220.37,220.38,2447.0,204.5997,204.6368,204.4512,204.4605,2447.0
2022-07-08 14:50:00,220.41,220.45,220.24,220.24,1700.0,204.4883,204.5254,204.3306,204.3306,1700.0
2022-07-08 14:55:00,220.26,220.46,220.24,220.46,1794.0,204.3492,204.5347,204.3306,204.5347,1794.0
2022-07-08 15:00:00,220.48,220.71,220.4,220.71,3702.0,204.5533,204.7667,204.4791,204.7667,3702.0
2022-07-08 15:05:00,220.69,220.78,220.55,220.55,6726.0,204.7481,204.8316,204.6182,204.6182,6726.0
2022-07-08 15:10:00,220.56,220.78,220.49,220.63,8644.0,204.6275,204.8316,204.5626,204.6924,8644.0
2022-07-08 15:15:00,220.61,220.66,220.51,220.55,3529.0,204.6739,204.7203,204.5811,204.6182,3529.0
2022-07-08 15:20:00,220.55,220.65,220.53,220.54,2823.0,204.6182,204.711,204.5997,204.6089,2823.0
2022-07-08 15:25:00,220.51,220.54,220.44,220.44,4129.0,204.5811,204.6089,204.5162,204.5162,4129.0
2022-07-08 15:30:00,220.46,220.46,220.0,220.12,4883.0,204.5347,204.5347,204.108,204.2193,4883.0
2022-07-08 15:35:00,220.16,220.3,220.09,220.19,8260.0,204.2564,204.3863,204.1915,204.2842,8260.0
2022-07-08 15:40:00,220.18,220.41,220.15,220.41,5011.0,204.275,204.4883,204.2471,204.4883,5011.0
2022-07-08 15:45:00,220.36,220.41,220.24,220.3,12848.0,204.442,204.4883,204.3306,204.3863,12848.0
2022-07-08 15:50:00,220.26,220.26,219.9,220.21,14402.0,204.3492,204.3492,204.0152,204.3028,14402.0
2022-07-08 15:55:00,220.17,220.17,219.7,219.73,30964.0,204.2657,204.2657,203.8296,203.8575,30964.0
2022-07-11 09:30:00,219.73,220.99,219.73,220.93,13963.0,203.8575,205.0264,203.8575,204.9708,13963.0
2022-07-11 09:35:00,220.93,221.24,220.83,221.24,10267.0,204.9708,205.2584,204.878,205.2584,10267.0
2022-07-11 09:40:00,221.37,221.83,221.2,221.83,3799.0,205.379,205.8058,205.2213,205.8058,3799.0
2022-07-11 09:45:00,221.81,221.87,221.48,221.78,6548.0,205.7872,205.8429,205.481,205.7594,6548.0
2022-07-11 09:50:00,221.62,222.31,221.61,221.8,4710.0,205.6109,206.2511,205.6017,205.7779,4710.0
2022-07-11 09:55:00,221.62,221.62,220.89,221.3,3448.0,205.6109,205.6109,204.9337,205.314,3448.0
2022-07-11 10:00:00,221.08,221.08,220.46,220.58,1500.0,205.1099,205.1099,204.5347,204.6461,1500.0
2022-07-11 10:05:00,220.27,220.59,220.17,220.59,2750.0,204.3585,204.6553,204.2657,204.6553,2750.0
2022-07-11 10:10:00,220.68,220.85,220.48,220.78,3110.0,204.7388,204.8966,204.5533,204.8316,3110.0
2022-07-11 10:15:00,220.92,221.09,220.74,220.74,5907.0,204.9615,205.1192,204.7945,204.7945,5907.0
2022-07-11 10:20:00,220.59,220.63,220.08,220.51,3815.0,204.6553,204.6924,204.1822,204.5811,3815.0
2022-07-11 10:25:00,220.4,220.5,220.22,220.5,3820.0,204.4791,204.5718,204.3121,204.5718,3820.0
2022-07-11 10:30:00,220.52,220.82,220.41,220.69,9169.0,204.5904,204.8687,204.4883,204.7481,9169.0
2022-07-11 10:35:00,220.58,220.7,220.47,220.48,3700.0,204.6461,204.7574,204.544,204.5533,3700.0
2022-07-11 10:40:00,220.56,220.57,220.27,220.34,2207.0,204.6275,204.6368,204.3585,204.4234,2207.0
2022-07-11 10:45:00,220.37,220.76,220.26,220.75,1954.0,204.4512,204.8131,204.3492,204.8038,1954.0
2022-07-11 10:50:00,220.51,220.81,220.45,220.69,2632.0,204.5811,204.8594,204.5254,204.7481,2632.0
2022-07-11 10:55:00,220.58,220.78,220.49,220.74,2682.0,204.6461,204.8316,204.5626,204.7945,2682.0
2022-07-11 11:00:00,220.8,221.05,220.8,220.98,3458.0,204.8502,205.0821,204.8502,205.0172,3458.0
2022-07-11 11:05:00,221.09,221.11,220.82,220.83,2060.0,205.1192,205.1378,204.8687,204.878,2060.0
2022-07-11 11:10:00,220.85,221.05,220.69,220.69,3033.0,204.8966,205.0821,204.7481,204.7481,3033.0
2022-07-11 11:15:00,220.87,220.98,220.86,220.93,1278.0,204.9151,205.0172,204.9058,204.9708,1278.0
2022-07-11 11:20:00,221.0,221.18,220.93,220.94,5329.0,205.0357,205.2027,204.9708,204.9801,5329.0
2022-07-11 11:25:00,221.01,221.22,220.97,221.19,2273.0,205.045,205.2398,205.0079,205.212,2273.0
2022-07-11 11:30:00,221.13,221.13,220.93,220.93,905.0,205.1563,205.1563,204.9708,204.9708,905.0
2022-07-11 11:35:00,220.87,220.96,220.75,220.87,2574.0,204.9151,204.9986,204.8038,204.9151,2574.0
2022-07-11 11:40:00,220.75,220.75,220.55,220.74,1521.0,204.8038,204.8038,204.6182,204.7945,1521.0
2022-07-11 11:45:00,220.73,220.73,220.65,220.65,500.0,204.7852,204.7852,204.711,204.711,500.0
2022-07-11 11:50:00,220.54,220.94,220.47,220.9,3685.0,204.6089,204.9801,204.544,204.9429,3685.0
2022-07-11 11:55:00,220.88,220.97,220.82,220.97,1250.0,204.9244,205.0079,204.8687,205.0079,1250.0
2022-07-11 12:00:00,220.88,221.0,220.88,220.95,1438.0,204.9244,205.0357,204.9244,204.9893,1438.0
2022-07-11 12:05:00,220.92,220.93,220.6,220.65,2188.0,204.9615,204.9708,204.6646,204.711,2188.0
2022-07-11 12:10:00,220.54,220.67,220.44,220.5,1141.0,204.6089,204.7296,204.5162,204.5718,1141.0
2022-07-11 12:15:00,220.45,220.58,220.32,220.58,2109.0,204.5254,204.6461,204.4048,204.6461,2109.0
2022-07-11 12:20:00,220.6,220.6,220.47,220.55,1028.0,204.6646,204.6646,204.544,204.6182,1028.0
2022-07-11 12:25:00,220.52,220.59,220.4,220.43,2610.0,204.5904,204.6553,204.4791,204.5069,2610.0
2022-07-11 12:30:00,220.5,220.54,220.45,220.53,800.0,204.5718,204.6089,204.5254,204.5997,800.0
2022-07-11 12:35:00,220.56,220.7,220.56,220.63,675.0,204.6275,204.7574,204.6275,204.6924,675.0
2022-07-11 12:40:00,220.66,220.8,220.65,220.76,2377.0,204.7203,204.8502,204.711,204.8131,2377.0
2022-07-11 12:45:00,220.7,220.92,220.7,220.92,2336.0,204.7574,204.9615,204.7574,204.9615,2336.0
2022-07-11 12:50:00,220.95,220.95,220.88,220.95,1400.0,204.9893,204.9893,204.9244,204.9893,1400.0
2022-07-11 12:55:00,220.98,221.06,220.91,221.03,2873.0,205.0172,205.0914,204.9522,205.0636,2873.0
2022-07-11 13:00:00,220.98,221.09,220.89,221.03,2886.0,205.0172,205.1192,204.9337,205.0636,2886.0
2022-07-11 13:05:00,221.11,221.11,221.05,221.06,1401.0,205.1378,205.1378,205.0821,205.0914,1401.0
2022-07-11 13:10:00,221.12,221.18,221.0,221.0,1955.0,205.1471,205.2027,205.0357,205.0357,1955.0
2022-07-11 13:15:00,221.01,221.09,220.99,221.03,1182.0,205.045,205.1192,205.0264,205.0636,1182.0
2022-07-11 13:20:00,221.06,221.06,220.85,220.94,1662.0,205.0914,205.0914,204.8966,204.9801,1662.0
2022-07-11 13:25:00,220.89,220.99,220.85,220.89,994.0,204.9337,205.0264,204.8966,204.9337,994.0
2022-07-11 13:30:00,220.96,221.2,220.95,221.15,3219.0,204.9986,205.2213,204.9893,205.1749,3219.0
2022-07-11 13:35:00,221.2,221.43,221.2,221.27,3820.0,205.2213,205.4347,205.2213,205.2862,3820.0
2022-07-11 13:40:00,221.25,221.54,221.22,221.54,4147.0,205.2677,205.5367,205.2398,205.5367,4147.0
2022-07-11 13:45:00,221.47,221.47,221.4,221.4,701.0,205.4718,205.4718,205.4068,205.4068,701.0
2022-07-11 13:50:00,221.31,221.35,221.25,221.34,601.0,205.3233,205.3604,205.2677,205.3512,601.0
2022-07-11 13:55:00,221.34,221.35,221.2,221.23,800.0,205.3512,205.3604,205.2213,205.2491,800.0
2022-07-11 14:00:00,221.15,221.15,221.01,221.01,1477.0,205.1749,205.1749,205.045,205.045,1477.0
2022-07-11 14:05:00,220.92,220.95,220.8,220.85,1570.0,204.9615,204.9893,204.8502,204.8966,1570.0
2022-07-11 14:10:00,220.83,220.88,220.74,220.75,1207.0,204.878,204.9244,204.7945,204.8038,1207.0
2022-07-11 14:15:00,220.67,220.67,220.57,220.63,598.0,204.7296,204.7296,204.6368,204.6924,598.0
2022-07-11 14:20:00,220.75,220.75,220.58,220.58,700.0,204.8038,204.8038,204.6461,204.6461,700.0
2022-07-11 14:25:00,220.61,220.61,220.6,220.61,100.0,204.6739,204.6739,204.6646,204.6739,100.0
2022-07-11 14:30:00,220.66,220.71,220.61,220.67,700.0,204.7203,204.7667,204.6739,204.7296,700.0
2022-07-11 14:35:00,220.71,220.8,220.71,220.8,1798.0,204.7667,204.8502,204.7667,204.8502,1798.0
2022-07-11 14:40:00,220.87,220.95,220.86,220.94,2650.0,204.9151,204.9893,204.9058,204.9801,2650.0
2022-07-11 14:45:00,220.92,220.97,220.86,220.88,2363.0,204.9615,205.0079,204.9058,204.9244,2363.0
2022-07-11 14:50:00,220.8,220.86,220.75,220.75,1727.0,204.8502,204.9058,204.8038,204.8038,1727.0
2022-07-11 14:55:00,220.77,220.85,220.77,220.78,500.0,204.8223,204.8966,204.8223,204.8316,500.0
2022-07-11 15:00:00,220.86,220.86,220.73,220.79,1365.0,204.9058,204.9058,204.7852,204.8409,1365.0
2022-07-11 15:05:00,220.78,220.87,220.75,220.82,1907.0,204.8316,204.9151,204.8038,204.8687,1907.0
2022-07-11 15:10:00,220.9,220.9,220.8,220.9,2051.0,204.9429,204.9429,204.8502,204.9429,2051.0
2022-07-11 15:15:00,220.94,220.94,220.78,220.86,2996.0,204.9801,204.9801,204.8316,204.9058,2996.0
2022-07-11 15:20:00,220.8,220.8,220.63,220.64,1700.0,204.8502,204.8502,204.6924,204.7017,1700.0
2022-07-11 15:25:00,220.65,220.8,220.59,220.8,1430.0,204.711,204.8502,204.6553,204.8502,1430.0
2022-07-11 15:30:00,220.8,220.99,220.74,220.74,2602.0,204.8502,205.0264,204.7945,204.7945,2602.0
2022-07-11 15:35:00,220.74,220.78,220.61,220.64,2808.0,204.7945,204.8316,204.6739,204.7017,2808.0
2022-07-11 15:40:00,220.68,220.71,220.49,220.49,5895.0,204.7388,204.7667,204.5626,204.5626,5895.0
2022-07-11 15:45:00,220.51,220.59,220.38,220.4,5550.0,204.5811,204.6553,204.4605,204.4791,5550.0
2022-07-11 15:50:00,220.2,220.4,220.17,220.38,8549.0,204.2935,204.4791,204.2657,204.4605,8549.0
2022-07-11 15:55:00,220.34,220.65,220.3,220.65,20442.0,204.4234,204.711,204.3863,204.711,20442.0
2022-07-12 09:30:00,220.5,221.38,220.2,220.47,25029.0,204.5718,205.3883,204.2935,204.544,25029.0
2022-07-12 09:35:00,220.66,221.51,220.66,221.15,6911.0,204.7203,205.5089,204.7203,205.1749,6911.0
2022-07-12 09:40:00,221.05,221.19,220.72,220.95,4263.0,205.0821,205.212,204.7759,204.9893,4263.0
2022-07-12 09:45:00,221.11,222.33,221.07,222.22,7781.0,205.1378,206.2696,205.1007,206.1676,7781.0
2022-07-12 09:50:00,222.27,222.52,222.0,222.25,9610.0,206.214,206.4459,205.9635,206.1954,9610.0
2022-07-12 09:55:00,222.23,222.45,222.0,222.23,6715.0,206.1769,206.381,205.9635,206.1769,6715.0
2022-07-12 10:00:00,222.29,222.29,221.4,221.9,10581.0,206.2325,206.2325,205.4068,205.8707,10581.0
2022-07-12 10:05:00,221.9,222.14,221.73,221.9,7477.0,205.8707,206.0934,205.713,205.8707,7477.0
2022-07-12 10:10:00,221.95,222.02,221.59,221.77,2972.0,205.9171,205.982,205.5831,205.7501,2972.0
2022-07-12 10:15:00,221.4,221.6,221.11,221.12,6541.0,205.4068,205.5924,205.1378,205.1471,6541.0
2022-07-12 10:20:00,221.13,221.49,221.02,221.2,5333.0,205.1563,205.4903,205.0543,205.2213,5333.0
2022-07-12 10:25:00,221.28,221.52,221.28,221.28,5287.0,205.2955,205.5182,205.2955,205.2955,5287.0
2022-07-12 10:30:00,221.25,221.77,221.11,221.77,5528.0,205.2677,205.7501,205.1378,205.7501,5528.0
2022-07-12 10:35:00,221.87,221.87,221.58,221.65,4194.0,205.8429,205.8429,205.5738,205.6388,4194.0
2022-07-12 10:40:00,221.7,222.03,221.7,221.98,5092.0,205.6852,205.9913,205.6852,205.9449,5092.0
2022-07-12 10:45:00,222.01,222.45,221.96,222.34,6599.0,205.9728,206.381,205.9264,206.2789,6599.0
2022-07-12 10:50:00,222.28,222.41,222.08,222.37,8767.0,206.2233,206.3439,206.0377,206.3068,8767.0
2022-07-12 10:55:00,222.37,222.49,222.1,222.1,6144.0,206.3068,206.4181,206.0563,206.0563,6144.0
2022-07-12 11:00:00,222.02,222.07,221.7,221.95,6083.0,205.982,206.0284,205.6852,205.9171,6083.0
2022-07-12 11:05:00,221.91,221.91,221.49,221.52,5846.0,205.88,205.88,205.4903,205.5182,5846.0
2022-07-12 11:10:00,221.56,221.58,221.11,221.25,5952.0,205.5553,205.5738,205.1378,205.2677,5952.0
2022-07-12 11:15:00,221.22,221.25,221.04,221.08,6165.0,205.2398,205.2677,205.0728,205.1099,6165.0
2022-07-12 11:20:00,221.05,221.26,220.94,221.2,1331.0,205.0821,205.2769,204.9801,205.2213,1331.0
2022-07-12 11:25:00,221.15,221.15,220.83,220.91,1821.0,205.1749,205.1749,204.878,204.9522,1821.0
2022-07-12 11:30:00,220.94,221.01,220.59,220.62,2665.0,204.9801,205.045,204.6553,204.6832,2665.0
2022-07-12 11:35:00,220.64,220.75,220.46,220.7,2294.0,204.7017,204.8038,204.5347,204.7574,2294.0
2022-07-12 11:40:00,220.65,221.05,220.62,221.0,1489.0,204.711,205.0821,204.6832,205.0357,1489.0
2022-07-12 11:45:00,220.93,220.93,220.81,220.81,721.0,204.9708,204.9708,204.8594,204.8594,721.0
2022-07-12 11:50:00,220.75,220.82,220.68,220.8,1600.0,204.8038,204.8687,204.7388,204.8502,1600.0
2022-07-12 11:55:00,220.81,220.81,220.66,220.75,1008.0,204.8594,204.8594,204.7203,204.8038,1008.0
2022-07-12 12:00:00,220.88,221.0,220.79,220.91,2449.0,204.9244,205.0357,204.8409,204.9522,2449.0
2022-07-12 12:05:00,220.86,220.89,220.79,220.84,1373.0,204.9058,204.9337,204.8409,204.8873,1373.0
2022-07-12 12:10:00,221.0,221.17,221.0,221.02,1690.0,205.0357,205.1934,205.0357,205.0543,1690.0
2022-07-12 12:15:00,221.04,221.23,221.04,221.23,2683.0,205.0728,205.2491,205.0728,205.2491,2683.0
2022-07-12 12:20:00,221.2,221.21,221.04,221.17,3011.0,205.2213,205.2305,205.0728,205.1934,3011.0
2022-07-12 12:25:00,221.13,221.17,221.01,221.13,3229.0,205.1563,205.1934,205.045,205.1563,3229.0
2022-07-12 12:30:00,221.08,221.3,221.01,221.26,3243.0,205.1099,205.314,205.045,205.2769,3243.0
2022-07-12 12:35:00,221.25,221.47,221.23,221.43,2270.0,205.2677,205.4718,205.2491,205.4347,2270.0
2022-07-12 12:40:00,221.34,221.46,221.31,221.4,2832.0,205.3512,205.4625,205.3233,205.4068,2832.0
2022-07-12 12:45:00,221.35,221.37,221.26,221.36,1111.0,205.3604,205.379,205.2769,205.3697,1111.0
2022-07-12 12:50:00,221.32,221.4,221.26,221.4,2246.0,205.3326,205.4068,205.2769,205.4068,2246.0
2022-07-12 12:55:00,221.4,221.45,221.3,221.45,2501.0,205.4068,205.4532,205.314,205.4532,2501.0
2022-07-12 13:00:00,221.4,221.53,221.27,221.37,3098.0,205.4068,205.5274,205.2862,205.379,3098.0
2022-07-12 13:05:00,221.41,221.45,221.19,221.19,3139.0,205.4161,205.4532,205.212,205.212,3139.0
2022-07-12 13:10:00,220.98,221.06,220.91,220.95,1702.0,205.0172,205.0914,204.9522,204.9893,1702.0
2022-07-12 13:15:00,221.0,221.03,220.94,220.95,1700.0,205.0357,205.0636,204.9801,204.9893,1700.0
2022-07-12 13:20:00,220.96,221.07,220.94,221.02,1825.0,204.9986,205.1007,204.9801,205.0543,1825.0
2022-07-12 13:25:00,221.0,221.15,220.98,221.15,2320.0,205.0357,205.1749,205.0172,205.1749,2320.0
2022-07-12 13:30:00,221.13,221.14,221.06,221.06,1563.0,205.1563,205.1656,205.0914,205.0914,1563.0
2022-07-12 13:35:00,221.06,221.12,221.0,221.08,3740.0,205.0914,205.1471,205.0357,205.1099,3740.0
2022-07-12 13:40:00,221.11,221.3,221.1,221.19,3291.0,205.1378,205.314,205.1285,205.212,3291.0
2022-07-12 13:45:00,221.16,221.16,221.07,221.13,1118.0,205.1842,205.1842,205.1007,205.1563,1118.0
2022-07-12 13:50:00,221.1,221.12,221.03,221.03,3224.0,205.1285,205.1471,205.0636,205.0636,3224.0
2022-07-12 13:55:00,221.05,221.18,220.99,221.0,4849.0,205.0821,205.2027,205.0264,205.0357,4849.0
2022-07-12 14:00:00,220.97,221.03,220.91,221.02,1388.0,205.0079,205.0636,204.9522,205.0543,1388.0
2022-07-12 14:05:00,220.97,221.0,220.92,220.92,1500.0,205.0079,205.0357,204.9615,204.9615,1500.0
2022-07-12 14:10:00,220.94,220.94,220.77,220.86,2001.0,204.9801,204.9801,204.8223,204.9058,2001.0
2022-07-12 14:15:00,220.84,220.89,220.75,220.82,3034.0,204.8873,204.9337,204.8038,204.8687,3034.0
2022-07-12 14:20:00,220.82,220.83,220.54,220.65,4955.0,204.8687,204.878,204.6089,204.711,4955.0
2022-07-12 14:25:00,220.72,220.82,220.69,220.81,2818.0,204.7759,204.8687,204.7481,204.8594,2818.0
2022-07-12 14:30:00,220.9,220.92,220.8,220.89,2589.0,204.9429,204.9615,204.8502,204.9337,2589.0
2022-07-12 14:35:00,220.88,220.9,220.79,220.79,1013.0,204.9244,204.9429,204.8409,204.8409,1013.0
2022-07-12 14:40:00,220.77,220.9,220.72,220.87,1360.0,204.8223,204.9429,204.7759,204.9151,1360.0
2022-07-12 14:45:00,220.86,220.92,220.86,220.9,1360.0,204.9058,204.9615,204.9058,204.9429,1360.0
2022-07-12 14:50:00,220.9,220.91,220.85,220.86,1212.0,204.9429,204.9522,204.8966,204.9058,1212.0
2022-07-12 14:55:00,220.87,220.88,220.78,220.88,1850.0,204.9151,204.9244,204.8316,204.9244,1850.0
2022-07-12 15:00:00,220.84,220.84,220.64,220.79,13203.0,204.8873,204.8873,204.7017,204.8409,13203.0
2022-07-12 15:05:00,220.74,220.81,220.28,220.28,9491.0,204.7945,204.8594,204.3677,204.3677,9491.0
2022-07-12 15:10:00,220.31,220.53,220.1,220.53,5911.0,204.3956,204.5997,204.2007,204.5997,5911.0
2022-07-12 15:15:00,220.56,220.56,220.34,220.45,2581.0,204.6275,204.6275,204.4234,204.5254,2581.0
2022-07-12 15:20:00,220.47,220.47,220.09,220.09,1779.0,204.544,204.544,204.1915,204.1915,1779.0
2022-07-12 15:25:00,220.09,220.15,219.89,219.89,4234.0,204.1915,204.2471,204.0059,204.0059,4234.0
2022-07-12 15:30:00,219.86,220.0,219.34,219.34,6943.0,203.9781,204.108,203.4956,203.4956,6943.0
2022-07-12 15:35:00,219.3,219.34,219.08,219.26,12170.0,203.4585,203.4956,203.2544,203.4214,12170.0
2022-07-12 15:40:00,219.3,219.4,219.13,219.36,5122.0,203.4585,203.5513,203.3008,203.5142,5122.0
2022-07-12 15:45:00,219.33,219.68,219.31,219.48,12045.0,203.4864,203.8111,203.4678,203.6255,12045.0
2022-07-12 15:50:00,219.45,219.86,219.44,219.76,20949.0,203.5977,203.9781,203.5884,203.8853,20949.0
2022-07-12 15:55:00,219.77,220.21,219.7,220.12,40183.0,203.8946,204.3028,203.8296,204.2193,40183.0
2022-07-13 09:30:00,219.47,221.36,219.4,221.25,16540.0,203.6162,205.3697,203.5513,205.2677,16540.0
2022-07-13 09:35:00,221.23,221.52,220.96,221.43,5852.0,205.2491,205.5182,204.9986,205.4347,5852.0
2022-07-13 09:40:00,221.43,221.75,220.57,220.61,5454.0,205.4347,205.7315,204.6368,204.6739,5454.0
2022-07-13 09:45:00,220.6,220.93,220.18,220.71,5623.0,204.6646,204.9708,204.275,204.7667,5623.0
2022-07-13 09:50:00,220.77,221.05,220.5,220.92,7600.0,204.8223,205.0821,204.5718,204.9615,7600.0
2022-07-13 09:55:00,220.91,221.12,220.67,220.86,10863.0,204.9522,205.1471,204.7296,204.9058,10863.0
2022-07-13 10:00:00,220.77,221.12,220.36,220.68,6574.0,204.8223,205.1471,204.442,204.7388,6574.0
2022-07-13 10:05:00,220.78,220.9,220.5,220.56,12359.0,204.8316,204.9429,204.5718,204.6275,12359.0
2022-07-13 10:10:00,220.4,220.4,219.76,220.0,14320.0,204.4791,204.4791,203.8853,204.108,14320.0
2022-07-13 10:15:00,220.0,220.61,219.91,220.31,5215.0,204.108,204.6739,204.0245,204.3956,5215.0
2022-07-13 10:20:00,220.31,220.34,219.33,219.33,6341.0,204.3956,204.4234,203.4864,203.4864,6341.0
2022-07-13 10:25:00,219.3,219.78,219.29,219.78,13203.0,203.4585,203.9038,203.4492,203.9038,13203.0
2022-07-13 10:30:00,219.74,220.36,219.54,220.1,6644.0,203.8667,204.442,203.6812,204.2007,6644.0
2022-07-13 10:35:00,220.18,220.37,219.96,220.09,33956.0,204.275,204.4512,204.0708,204.1915,33956.0
2022-07-13 10:40:00,220.32,220.4,219.94,220.26,4098.0,204.4048,204.4791,204.0523,204.3492,4098.0
2022-07-13 10:45:00,220.44,220.71,220.36,220.51,3855.0,204.5162,204.7667,204.442,204.5811,3855.0
2022-07-13 10:50:00,220.4,220.55,220.31,220.55,2005.0,204.4791,204.6182,204.3956,204.6182,2005.0
2022-07-13 10:55:00,220.65,220.73,220.41,220.41,3244.0,204.711,204.7852,204.4883,204.4883,3244.0
2022-07-13 11:00:00,220.46,220.69,220.36,220.57,4102.0,204.5347,204.7481,204.442,204.6368,4102.0
2022-07-13 11:05:00,220.67,220.9,220.59,220.62,3824.0,204.7296,204.9429,204.6553,204.6832,3824.0
2022-07-13 11:10:00,220.6,220.6,220.28,220.38,4483.0,204.6646,204.6646,204.3677,204.4605,4483.0
2022-07-13 11:15:00,220.41,220.45,220.2,220.2,3537.0,204.4883,204.5254,204.2935,204.2935,3537.0
2022-07-13 11:20:00,220.18,220.18,219.75,219.93,5413.0,204.275,204.275,203.876,204.043,5413.0
2022-07-13 11:25:00,219.87,220.08,219.74,220.02,1947.0,203.9873,204.1822,203.8667,204.1265,1947.0
2022-07-13 11:30:00,219.9,220.26,219.9,220.14,3440.0,204.0152,204.3492,204.0152,204.2378,3440.0
2022-07-13 11:35:00,220.08,220.09,219.75,219.97,4733.0,204.1822,204.1915,203.876,204.0801,4733.0
2022-07-13 11:40:00,219.95,220.2,219.9,220.14,1400.0,204.0616,204.2935,204.0152,204.2378,1400.0
2022-07-13 11:45:00,220.09,220.23,220.06,220.22,1520.0,204.1915,204.3213,204.1636,204.3121,1520.0
2022-07-13 11:50:00,220.3,220.56,220.3,220.39,2051.0,204.3863,204.6275,204.3863,204.4698,2051.0
2022-07-13 11:55:00,220.3,220.45,220.22,220.22,1314.0,204.3863,204.5254,204.3121,204.3121,1314.0
2022-07-13 12:00:00,220.18,220.4,220.18,220.38,2283.0,204.275,204.4791,204.275,204.4605,2283.0
2022-07-13 12:05:00,220.29,220.6,220.28,220.6,1902.0,204.377,204.6646,204.3677,204.6646,1902.0
2022-07-13 12:10:00,220.46,220.59,220.44,220.57,1730.0,204.5347,204.6553,204.5162,204.6368,1730.0
2022-07-13 12:15:00,220.54,220.62,220.5,220.55,1874.0,204.6089,204.6832,204.5718,204.6182,1874.0
2022-07-13 12:20:00,220.61,220.64,220.49,220.6,2050.0,204.6739,204.7017,204.5626,204.6646,2050.0
2022-07-13 12:25:00,220.58,220.89,220.58,220.89,1995.0,204.6461,204.9337,204.6461,204.9337,1995.0
2022-07-13 12:30:00,220.86,221.15,220.71,221.06,8842.0,204.9058,205.1749,204.7667,205.0914,8842.0
2022-07-13 12:35:00,221.08,221.08,220.94,221.03,3670.0,205.1099,205.1099,204.9801,205.0636,3670.0
2022-07-13 12:40:00,220.99,220.99,220.76,220.76,1915.0,205.0264,205.0264,204.8131,204.8131,1915.0
2022-07-13 12:45:00,220.78,220.9,220.69,220.9,1811.0,204.8316,204.9429,204.7481,204.9429,1811.0
2022-07-13 12:50:00,220.82,221.0,220.8,221.0,1870.0,204.8687,205.0357,204.8502,205.0357,1870.0
2022-07-13 12:55:00,221.02,221.27,220.99,221.27,3051.0,205.0543,205.2862,205.0264,205.2862,3051.0
2022-07-13 13:00:00,221.28,221.74,221.28,221.68,7710.0,205.2955,205.7223,205.2955,205.6666,7710.0
2022-07-13 13:05:00,221.6,221.77,221.41,221.46,5007.0,205.5924,205.7501,205.4161,205.4625,5007.0
2022-07-13 13:10:00,221.4,221.7,221.38,221.57,4559.0,205.4068,205.6852,205.3883,205.5645,4559.0
2022-07-13 13:15:00,221.38,221.38,220.94,220.98,3469.0,205.3883,205.3883,204.9801,205.0172,3469.0
2022-07-13 13:20:00,220.96,221.18,220.9,221.17,2975.0,204.9986,205.2027,204.9429,205.1934,2975.0
2022-07-13 13:25:00,221.22,221.22,221.0,221.03,2401.0,205.2398,205.2398,205.0357,205.0636,2401.0
2022-07-13 13:30:00,221.03,221.16,221.03,221.16,1981.0,205.0636,205.1842,205.0636,205.1842,1981.0
2022-07-13 13:35:00,221.17,221.17,220.94,220.95,2905.0,205.1934,205.1934,204.9801,204.9893,2905.0
2022-07-13 13:40:00,221.0,221.04,220.84,220.84,2833.0,205.0357,205.0728,204.8873,204.8873,2833.0
2022-07-13 13:45:00,220.86,221.02,220.79,221.02,3247.0,204.9058,205.0543,204.8409,205.0543,3247.0
2022-07-13 13:50:00,221.0,221.06,220.84,220.86,1730.0,205.0357,205.0914,204.8873,204.9058,1730.0
2022-07-13 13:55:00,220.77,220.78,220.72,220.72,924.0,204.8223,204.8316,204.7759,204.7759,924.0
2022-07-13 14:00:00,220.69,220.69,220.03,220.04,3527.0,204.7481,204.7481,204.1358,204.1451,3527.0
2022-07-13 14:05:00,220.08,220.19,220.08,220.17,2214.0,204.1822,204.2842,204.1822,204.2657,2214.0
2022-07-13 14:10:00,220.21,220.45,220.14,220.45,1321.0,204.3028,204.5254,204.2378,204.5254,1321.0
2022-07-13 14:15:00,220.4,220.54,220.25,220.53,1506.0,204.4791,204.6089,204.3399,204.5997,1506.0
2022-07-13 14:20:00,220.51,220.66,220.47,220.65,1273.0,204.5811,204.7203,204.544,204.711,1273.0
2022-07-13 14:25:00,220.68,220.8,220.56,220.8,1200.0,204.7388,204.8502,204.6275,204.8502,1200.0
2022-07-13 14:30:00,220.83,220.97,220.82,220.9,1300.0,204.878,205.0079,204.8687,204.9429,1300.0
2022-07-13 14:35:00,220.83,220.89,220.69,220.86,1423.0,204.878,204.9337,204.7481,204.9058,1423.0
2022-07-13 14:40:00,220.94,221.02,220.81,220.86,2718.0,204.9801,205.0543,204.8594,204.9058,2718.0
2022-07-13 14:45:00,220.76,220.86,220.68,220.74,2500.0,204.8131,204.9058,204.7388,204.7945,2500.0
2022-07-13 14:50:00,220.67,220.86,220.58,220.65,3279.0,204.7296,204.9058,204.6461,204.711,3279.0
2022-07-13 14:55:00,220.7,220.97,220.62,220.97,8113.0,204.7574,205.0079,204.6832,205.0079,8113.0
2022-07-13 15:00:00,220.92,220.94,220.73,220.79,3412.0,204.9615,204.9801,204.7852,204.8409,3412.0
2022-07-13 15:05:00,220.7,220.81,220.57,220.68,6789.0,204.7574,204.8594,204.6368,204.7388,6789.0
2022-07-13 15:10:00,220.68,220.83,220.63,220.76,5370.0,204.7388,204.878,204.6924,204.8131,5370.0
2022-07-13 15:15:00,220.73,220.87,220.7,220.76,2953.0,204.7852,204.9151,204.7574,204.8131,2953.0
2022-07-13 15:20:00,220.72,220.8,220.7,220.75,4518.0,204.7759,204.8502,204.7574,204.8038,4518.0
2022-07-13 15:25:00,220.76,220.76,220.62,220.65,7914.0,204.8131,204.8131,204.6832,204.711,7914.0
2022-07-13 15:30:00,220.65,220.7,220.36,220.39,8163.0,204.711,204.7574,204.442,204.4698,8163.0
2022-07-13 15:35:00,220.31,220.58,220.31,220.54,15243.0,204.3956,204.6461,204.3956,204.6089,15243.0
2022-07-13 15:40:00,220.55,220.56,220.32,220.36,12068.0,204.6182,204.6275,204.4048,204.442,12068.0
2022-07-13 15:45:00,220.31,220.37,220.09,220.26,15560.0,204.3956,204.4512,204.1915,204.3492,15560.0
2022-07-13 15:50:00,220.26,220.26,219.73,219.94,20074.0,204.3492,204.3492,203.8575,204.0523,20074.0
2022-07-13 15:55:00,219.95,220.11,219.72,219.75,37719.0,204.0616,204.21,203.8482,203.876,37719.0
2022-07-14 09:30:00,215.71,217.26,215.44,217.06,19544.0,200.1279,201.5659,199.8774,201.3803,19544.0
2022-07-14 09:35:00,217.28,217.29,216.29,217.08,4548.0,201.5844,201.5937,200.666,201.3989,4548.0
2022-07-14 09:40:00,216.96,217.25,216.69,217.03,8563.0,201.2876,201.5566,201.0371,201.3525,8563.0
2022-07-14 09:45:00,217.14,217.27,216.37,216.72,4768.0,201.4546,201.5752,200.7402,201.0649,4768.0
2022-07-14 09:50:00,216.75,217.13,216.63,216.96,6962.0,201.0927,201.4453,200.9814,201.2876,6962.0
2022-07-14 09:55:00,216.8,216.84,215.92,216.02,4964.0,201.1391,201.1762,200.3227,200.4155,4964.0
2022-07-14 10:00:00,216.0,216.12,215.67,216.12,11797.0,200.3969,200.5082,200.0907,200.5082,11797.0
2022-07-14 10:05:00,215.94,216.47,215.84,216.24,6367.0,200.3412,200.833,200.2485,200.6196,6367.0
2022-07-14 10:10:00,216.26,216.3,215.96,216.06,2880.0,200.6381,200.6752,200.3598,200.4526,2880.0
2022-07-14 10:15:00,216.06,216.49,216.02,216.38,5135.0,200.4526,200.8515,200.4155,200.7495,5135.0
2022-07-14 10:20:00,216.49,216.62,216.24,216.3,4638.0,200.8515,200.9721,200.6196,200.6752,4638.0
2022-07-14 10:25:00,216.37,216.38,216.08,216.25,3927.0,200.7402,200.7495,200.4711,200.6288,3927.0
2022-07-14 10:30:00,216.34,216.55,215.92,216.44,5692.0,200.7123,200.9072,200.3227,200.8051,5692.0
2022-07-14 10:35:00,216.5,216.57,216.28,216.41,2377.0,200.8608,200.9257,200.6567,200.7773,2377.0
2022-07-14 10:40:00,216.5,216.96,216.35,216.95,2059.0,200.8608,201.2876,200.7216,201.2783,2059.0
2022-07-14 10:45:00,216.83,217.3,216.7,217.3,5007.0,201.1669,201.603,201.0463,201.603,5007.0
2022-07-14 10:50:00,217.25,217.3,216.51,216.71,9022.0,201.5566,201.603,200.8701,201.0556,9022.0
2022-07-14 10:55:00,216.62,216.63,216.11,216.44,2323.0,200.9721,200.9814,200.499,200.8051,2323.0
2022-07-14 11:00:00,216.48,216.6,216.22,216.45,3328.0,200.8422,200.9536,200.601,200.8144,3328.0
2022-07-14 11:05:00,216.56,216.71,216.49,216.6,1350.0,200.9164,201.0556,200.8515,200.9536,1350.0
2022-07-14 11:10:00,216.55,216.67,216.45,216.67,1865.0,200.9072,201.0185,200.8144,201.0185,1865.0
2022-07-14 11:15:00,216.61,216.67,216.42,216.64,1196.0,200.9628,201.0185,200.7866,200.9907,1196.0
2022-07-14 11:20:00,216.55,216.69,216.4,216.43,1983.0,200.9072,201.0371,200.768,200.7958,1983.0
2022-07-14 11:25:00,216.41,216.6,216.34,216.51,2415.0,200.7773,200.9536,200.7123,200.8701,2415.0
2022-07-14 11:30:00,216.55,216.55,216.42,216.5,950.0,200.9072,200.9072,200.7866,200.8608,950.0
2022-07-14 11:35:00,216.55,216.55,216.2,216.35,3236.0,200.9072,200.9072,200.5825,200.7216,3236.0
2022-07-14 11:40:00,216.28,217.0,216.24,216.97,1879.0,200.6567,201.3247,200.6196,201.2968,1879.0
2022-07-14 11:45:00,216.95,216.95,216.5,216.5,1785.0,201.2783,201.2783,200.8608,200.8608,1785.0
2022-07-14 11:50:00,216.38,216.56,216.24,216.39,2046.0,200.7495,200.9164,200.6196,200.7587,2046.0
2022-07-14 11:55:00,216.35,216.59,216.3,216.45,2008.0,200.7216,200.9443,200.6752,200.8144,2008.0
2022-07-14 12:00:00,216.38,216.61,216.38,216.52,1598.0,200.7495,200.9628,200.7495,200.8793,1598.0
2022-07-14 12:05:00,216.5,216.51,216.34,216.38,894.0,200.8608,200.8701,200.7123,200.7495,894.0
2022-07-14 12:10:00,216.29,216.7,216.27,216.68,2320.0,200.666,201.0463,200.6474,201.0278,2320.0
2022-07-14 12:15:00,216.64,216.81,216.51,216.55,1750.0,200.9907,201.1484,200.8701,200.9072,1750.0
2022-07-14 12:20:00,216.43,216.65,216.42,216.65,1489.0,200.7958,200.9999,200.7866,200.9999,1489.0
2022-07-14 12:25:00,216.57,216.6,216.4,216.42,2763.0,200.9257,200.9536,200.768,200.7866,2763.0
2022-07-14 12:30:00,216.49,216.71,216.48,216.55,2136.0,200.8515,201.0556,200.8422,200.9072,2136.0
2022-07-14 12:35:00,216.59,216.65,216.48,216.51,600.0,200.9443,200.9999,200.8422,200.8701,600.0
2022-07-14 12:40:00,216.5,216.5,216.2,216.25,3101.0,200.8608,200.8608,200.5825,200.6288,3101.0
2022-07-14 12:45:00,216.14,216.3,216.14,216.15,1508.0,200.5268,200.6752,200.5268,200.5361,1508.0
2022-07-14 12:50:00,216.14,216.39,216.14,216.38,700.0,200.5268,200.7587,200.5268,200.7495,700.0
2022-07-14 12:55:00,216.33,216.39,216.3,216.34,1246.0,200.7031,200.7587,200.6752,200.7123,1246.0
2022-07-14 13:00:00,216.37,216.37,216.13,216.16,2036.0,200.7402,200.7402,200.5175,200.5453,2036.0
2022-07-14 13:05:00,216.06,216.28,216.05,216.28,2967.0,200.4526,200.6567,200.4433,200.6567,2967.0
2022-07-14 13:10:00,216.25,216.29,216.21,216.26,600.0,200.6288,200.666,200.5917,200.6381,600.0
2022-07-14 13:15:00,216.2,216.78,216.19,216.72,4016.0,200.5825,201.1206,200.5732,201.0649,4016.0
2022-07-14 13:20:00,216.83,216.87,216.63,216.63,2619.0,201.1669,201.2041,200.9814,200.9814,2619.0
2022-07-14 13:25:00,216.57,216.74,216.57,216.6,1870.0,200.9257,201.0834,200.9257,200.9536,1870.0
2022-07-14 13:30:00,216.59,216.59,216.37,216.38,1000.0,200.9443,200.9443,200.7402,200.7495,1000.0
2022-07-14 13:35:00,216.37,216.39,216.29,216.36,1400.0,200.7402,200.7587,200.666,200.7309,1400.0
2022-07-14 13:40:00,216.38,216.54,216.36,216.53,3492.0,200.7495,200.8979,200.7309,200.8886,3492.0
2022-07-14 13:45:00,216.56,216.63,216.48,216.56,1278.0,200.9164,200.9814,200.8422,200.9164,1278.0
2022-07-14 13:50:00,216.64,216.75,216.5,216.75,2100.0,200.9907,201.0927,200.8608,201.0927,2100.0
2022-07-14 13:55:00,216.79,216.98,216.79,216.88,2400.0,201.1298,201.3061,201.1298,201.2133,2400.0
2022-07-14 14:00:00,216.91,217.1,216.84,217.1,2025.0,201.2412,201.4174,201.1762,201.4174,2025.0
2022-07-14 14:05:00,217.08,217.3,217.02,217.25,3986.0,201.3989,201.603,201.3432,201.5566,3986.0
2022-07-14 14:10:00,217.22,217.22,216.96,217.0,3099.0,201.5288,201.5288,201.2876,201.3247,3099.0
2022-07-14 14:15:00,217.03,217.2,216.89,217.16,2154.0,201.3525,201.5102,201.2226,201.4731,2154.0
2022-07-14 14:20:00,217.33,217.68,217.32,217.64,2640.0,201.6308,201.9555,201.6215,201.9184,2640.0
2022-07-14 14:25:00,217.65,217.74,217.57,217.66,1565.0,201.9277,202.0112,201.8535,201.937,1565.0
2022-07-14 14:30:00,217.69,217.75,217.56,217.64,2909.0,201.9648,202.0205,201.8442,201.9184,2909.0
2022-07-14 14:35:00,217.67,217.72,217.47,217.47,1606.0,201.9463,201.9927,201.7607,201.7607,1606.0
2022-07-14 14:40:00,217.41,217.5,217.23,217.33,3248.0,201.705,201.7885,201.5381,201.6308,3248.0
2022-07-14 14:45:00,217.41,217.55,217.34,217.55,2176.0,201.705,201.8349,201.6401,201.8349,2176.0
2022-07-14 14:50:00,217.57,217.57,217.32,217.46,2475.0,201.8535,201.8535,201.6215,201.7514,2475.0
2022-07-14 14:55:00,217.38,217.57,217.37,217.52,2072.0,201.6772,201.8535,201.6679,201.8071,2072.0
2022-07-14 15:00:00,217.55,217.57,217.33,217.33,2288.0,201.8349,201.8535,201.6308,201.6308,2288.0
2022-07-14 15:05:00,217.37,217.39,217.17,217.25,2185.0,201.6679,201.6865,201.4824,201.5566,2185.0
2022-07-14 15:10:00,217.26,217.55,217.25,217.55,2823.0,201.5659,201.8349,201.5566,201.8349,2823.0
2022-07-14 15:15:00,217.53,217.69,217.5,217.67,4236.0,201.8164,201.9648,201.7885,201.9463,4236.0
2022-07-14 15:20:00,217.61,217.86,217.61,217.83,2605.0,201.8906,202.1225,201.8906,202.0947,2605.0
2022-07-14 15:25:00,217.82,218.0,217.75,218.0,2659.0,202.0854,202.2524,202.0205,202.2524,2659.0
2022-07-14 15:30:00,217.97,217.97,217.66,217.69,5468.0,202.2246,202.2246,201.937,201.9648,5468.0
2022-07-14 15:35:00,217.66,217.68,217.44,217.57,8613.0,201.937,201.9555,201.7329,201.8535,8613.0
2022-07-14 15:40:00,217.53,217.91,217.53,217.84,6644.0,201.8164,202.1689,201.8164,202.104,6644.0
2022-07-14 15:45:00,217.86,218.03,217.81,217.81,10374.0,202.1225,202.2803,202.0762,202.0762,10374.0
2022-07-14 15:50:00,217.85,218.15,217.85,218.03,13413.0,202.1133,202.3916,202.1133,202.2803,13413.0
2022-07-14 15:55:00,218.03,218.16,217.81,217.86,24669.0,202.2803,202.4009,202.0762,202.1225,24669.0
2022-07-15 09:30:00,219.2,219.2,217.9,217.9,28544.0,203.3657,203.3657,202.1597,202.1597,28544.0
2022-07-15 09:35:00,218.05,218.3,217.26,217.48,5590.0,202.2988,202.5308,201.5659,201.77,5590.0
2022-07-15 09:40:00,217.49,217.67,217.21,217.46,7101.0,201.7793,201.9463,201.5195,201.7514,7101.0
2022-07-15 09:45:00,217.71,218.5,217.66,217.95,4706.0,201.9834,202.7163,201.937,202.206,4706.0
2022-07-15 09:50:00,218.03,218.15,217.58,217.93,4344.0,202.2803,202.3916,201.8628,202.1875,4344.0
2022-07-15 09:55:00,218.09,218.19,217.43,217.5,5417.0,202.3359,202.4287,201.7236,201.7885,5417.0
2022-07-15 10:00:00,217.98,219.01,217.77,218.28,4682.0,202.2339,203.1895,202.039,202.5122,4682.0
2022-07-15 10:05:00,218.27,218.34,217.94,217.96,1765.0,202.5029,202.5679,202.1968,202.2153,1765.0
2022-07-15 10:10:00,217.97,218.08,217.84,217.97,910.0,202.2246,202.3266,202.104,202.2246,910.0
2022-07-15 10:15:00,217.86,218.19,217.79,217.81,2934.0,202.1225,202.4287,202.0576,202.0762,2934.0
2022-07-15 10:20:00,217.85,217.85,217.66,217.75,3026.0,202.1133,202.1133,201.937,202.0205,3026.0
2022-07-15 10:25:00,217.52,218.02,217.37,217.83,5412.0,201.8071,202.271,201.6679,202.0947,5412.0
2022-07-15 10:30:00,217.99,218.2,217.87,218.0,1675.0,202.2432,202.438,202.1318,202.2524,1675.0
2022-07-15 10:35:00,218.01,218.13,217.85,217.86,2258.0,202.2617,202.373,202.1133,202.1225,2258.0
2022-07-15 10:40:00,217.92,218.08,217.87,218.08,2447.0,202.1782,202.3266,202.1318,202.3266,2447.0
2022-07-15 10:45:00,217.97,218.09,217.84,217.84,2332.0,202.2246,202.3359,202.104,202.104,2332.0
2022-07-15 10:50:00,217.87,218.08,217.72,217.9,7150.0,202.1318,202.3266,201.9927,202.1597,7150.0
2022-07-15 10:55:00,217.88,218.01,217.85,217.93,1300.0,202.1411,202.2617,202.1133,202.1875,1300.0
2022-07-15 11:00:00,217.88,217.88,217.69,217.81,2436.0,202.1411,202.1411,201.9648,202.0762,2436.0
2022-07-15 11:05:00,217.82,217.82,217.63,217.73,2214.0,202.0854,202.0854,201.9092,202.0019,2214.0
2022-07-15 11:10:00,217.68,217.68,217.34,217.34,3464.0,201.9555,201.9555,201.6401,201.6401,3464.0
2022-07-15 11:15:00,217.36,217.46,217.36,217.41,929.0,201.6587,201.7514,201.6587,201.705,929.0
2022-07-15 11:20:00,217.42,217.51,217.37,217.4,1650.0,201.7143,201.7978,201.6679,201.6958,1650.0
2022-07-15 11:25:00,217.41,217.54,217.37,217.48,1698.0,201.705,201.8257,201.6679,201.77,1698.0
2022-07-15 11:30:00,217.4,217.4,216.92,217.11,6640.0,201.6958,201.6958,201.2504,201.4267,6640.0
2022-07-15 11:35:00,217.06,217.37,216.98,217.37,3297.0,201.3803,201.6679,201.3061,201.6679,3297.0
2022-07-15 11:40:00,217.3,217.5,217.3,217.45,1419.0,201.603,201.7885,201.603,201.7422,1419.0
2022-07-15 11:45:00,217.44,217.46,217.25,217.25,2064.0,201.7329,201.7514,201.5566,201.5566,2064.0
2022-07-15 11:50:00,217.2,217.22,217.12,217.12,940.0,201.5102,201.5288,201.436,201.436,940.0
2022-07-15 11:55:00,216.83,216.9,216.82,216.87,1502.0,201.1669,201.2319,201.1577,201.2041,1502.0
2022-07-15 12:00:00,217.01,217.13,216.82,216.9,2243.0,201.3339,201.4453,201.1577,201.2319,2243.0
2022-07-15 12:05:00,216.91,217.06,216.91,217.0,1878.0,201.2412,201.3803,201.2412,201.3247,1878.0
2022-07-15 12:10:00,216.89,216.95,216.75,216.93,3037.0,201.2226,201.2783,201.0927,201.2597,3037.0
2022-07-15 12:15:00,216.69,216.75,216.66,216.71,2385.0,201.0371,201.0927,201.0092,201.0556,2385.0
2022-07-15 12:20:00,216.71,216.74,216.49,216.51,3163.0,201.0556,201.0834,200.8515,200.8701,3163.0
2022-07-15 12:25:00,216.54,216.73,216.54,216.67,1802.0,200.8979,201.0742,200.8979,201.0185,1802.0
2022-07-15 12:30:00,216.74,216.74,216.49,216.69,3043.0,201.0834,201.0834,200.8515,201.0371,3043.0
2022-07-15 12:35:00,216.69,216.82,216.6,216.65,2239.0,201.0371,201.1577,200.9536,200.9999,2239.0
2022-07-15 12:40:00,216.58,216.68,216.52,216.67,2339.0,200.935,201.0278,200.8793,201.0185,2339.0
2022-07-15 12:45:00,216.58,216.86,216.58,216.84,700.0,200.935,201.1948,200.935,201.1762,700.0
2022-07-15 12:50:00,216.73,216.73,216.59,216.61,1766.0,201.0742,201.0742,200.9443,200.9628,1766.0
2022-07-15 12:55:00,216.65,216.65,216.32,216.37,2516.0,200.9999,200.9999,200.6938,200.7402,2516.0
2022-07-15 13:00:00,216.41,216.71,216.41,216.66,2465.0,200.7773,201.0556,200.7773,201.0092,2465.0
2022-07-15 13:05:00,216.64,216.79,216.63,216.79,1000.0,200.9907,201.1298,200.9814,201.1298,1000.0
2022-07-15 13:10:00,216.74,216.79,216.66,216.73,1450.0,201.0834,201.1298,201.0092,201.0742,1450.0
2022-07-15 13:15:00,216.74,216.77,216.68,216.73,2168.0,201.0834,201.1113,201.0278,201.0742,2168.0
2022-07-15 13:20:00,216.75,216.76,216.63,216.67,1809.0,201.0927,201.102,200.9814,201.0185,1809.0
2022-07-15 13:25:00,216.61,216.75,216.61,216.75,910.0,200.9628,201.0927,200.9628,201.0927,910.0
2022-07-15 13:30:00,216.68,216.68,216.53,216.62,1178.0,201.0278,201.0278,200.8886,200.9721,1178.0
2022-07-15 13:35:00,216.55,216.79,216.55,216.79,1447.0,200.9072,201.1298,200.9072,201.1298,1447.0
2022-07-15 13:40:00,216.72,216.75,216.64,216.64,2096.0,201.0649,201.0927,200.9907,200.9907,2096.0
2022-07-15 13:45:00,216.68,216.74,216.59,216.71,1614.0,201.0278,201.0834,200.9443,201.0556,1614.0
2022-07-15 13:50:00,216.68,216.73,216.41,216.41,6090.0,201.0278,201.0742,200.7773,200.7773,6090.0
2022-07-15 13:55:00,216.39,216.39,216.19,216.29,5164.0,200.7587,200.7587,200.5732,200.666,5164.0
2022-07-15 14:00:00,216.26,216.26,216.07,216.12,2610.0,200.6381,200.6381,200.4618,200.5082,2610.0
2022-07-15 14:05:00,216.12,216.19,216.02,216.19,2117.0,200.5082,200.5732,200.4155,200.5732,2117.0
2022-07-15 14:10:00,216.22,216.31,216.17,216.3,1401.0,200.601,200.6845,200.5546,200.6752,1401.0
2022-07-15 14:15:00,216.31,216.54,216.31,216.53,826.0,200.6845,200.8979,200.6845,200.8886,826.0
2022-07-15 14:20:00,216.53,216.58,216.45,216.52,1834.0,200.8886,200.935,200.8144,200.8793,1834.0
2022-07-15 14:25:00,216.6,216.64,216.36,216.39,1601.0,200.9536,200.9907,200.7309,200.7587,1601.0
2022-07-15 14:30:00,216.45,216.45,216.31,216.34,910.0,200.8144,200.8144,200.6845,200.7123,910.0
2022-07-15 14:35:00,216.34,216.34,216.21,216.27,1680.0,200.7123,200.7123,200.5917,200.6474,1680.0
2022-07-15 14:40:00,216.32,216.43,216.32,216.43,1013.0,200.6938,200.7958,200.6938,200.7958,1013.0
2022-07-15 14:45:00,216.39,216.55,216.35,216.53,1651.0,200.7587,200.9072,200.7216,200.8886,1651.0
2022-07-15 14:50:00,216.5,216.54,216.43,216.53,2937.0,200.8608,200.8979,200.7958,200.8886,2937.0
2022-07-15 14:55:00,216.54,216.72,216.54,216.72,2049.0,200.8979,201.0649,200.8979,201.0649,2049.0
2022-07-15 15:00:00,216.68,216.83,216.68,216.81,3336.0,201.0278,201.1669,201.0278,201.1484,3336.0
2022-07-15 15:05:00,216.84,216.91,216.84,216.91,1498.0,201.1762,201.2412,201.1762,201.2412,1498.0
2022-07-15 15:10:00,216.89,216.92,216.73,216.77,2451.0,201.2226,201.2504,201.0742,201.1113,2451.0
2022-07-15 15:15:00,216.81,216.92,216.78,216.86,2914.0,201.1484,201.2504,201.1206,201.1948,2914.0
2022-07-15 15:20:00,216.79,216.87,216.69,216.7,4611.0,201.1298,201.2041,201.0371,201.0463,4611.0
2022-07-15 15:25:00,216.66,216.67,216.57,216.57,3773.0,201.0092,201.0185,200.9257,200.9257,3773.0
2022-07-15 15:30:00,216.58,216.58,216.42,216.48,5167.0,200.935,200.935,200.7866,200.8422,5167.0
2022-07-15 15:35:00,216.53,216.56,216.3,216.51,6432.0,200.8886,200.9164,200.6752,200.8701,6432.0
2022-07-15 15:40:00,216.45,216.74,216.44,216.67,6255.0,200.8144,201.0834,200.8051,201.0185,6255.0
2022-07-15 15:45:00,216.64,216.75,216.54,216.67,5687.0,200.9907,201.0927,200.8979,201.0185,5687.0
2022-07-15 15:50:00,216.68,216.79,216.5,216.74,20238.0,201.0278,201.1298,200.8608,201.0834,20238.0
2022-07-15 15:55:00,216.79,216.9,216.61,216.87,49407.0,201.1298,201.2319,200.9628,201.2041,49407.0
2022-07-18 09:30:00,216.15,216.74,214.65,215.18,24043.0,200.5361,201.0834,199.1444,199.6361,24043.0
2022-07-18 09:35:00,215.01,215.18,214.37,215.06,10123.0,199.4784,199.6361,198.8846,199.5248,10123.0
2022-07-18 09:40:00,215.35,215.85,214.9,215.72,10202.0,199.7939,200.2577,199.3764,200.1371,10202.0
2022-07-18 09:45:00,215.68,216.64,215.66,216.51,6933.0,200.1,200.9907,200.0815,200.8701,6933.0
2022-07-18 09:50:00,216.4,216.44,215.75,215.92,7736.0,200.768,200.8051,200.165,200.3227,7736.0
2022-07-18 09:55:00,215.76,215.76,215.22,215.27,6373.0,200.1742,200.1742,199.6732,199.7196,6373.0
2022-07-18 10:00:00,215.24,215.61,214.94,215.3,5647.0,199.6918,200.0351,199.4135,199.7475,5647.0
2022-07-18 10:05:00,215.31,215.81,215.31,215.81,2421.0,199.7567,200.2206,199.7567,200.2206,2421.0
2022-07-18 10:10:00,215.81,216.03,215.5,216.03,9442.0,200.2206,200.4247,199.933,200.4247,9442.0
2022-07-18 10:15:00,216.03,216.63,215.99,216.5,6410.0,200.4247,200.9814,200.3876,200.8608,6410.0
2022-07-18 10:20:00,216.59,216.66,216.49,216.49,3535.0,200.9443,201.0092,200.8515,200.8515,3535.0
2022-07-18 10:25:00,216.62,216.67,216.34,216.56,4393.0,200.9721,201.0185,200.7123,200.9164,4393.0
2022-07-18 10:30:00,216.38,216.82,216.35,216.76,10450.0,200.7495,201.1577,200.7216,201.102,10450.0
2022-07-18 10:35:00,216.81,216.95,216.7,216.76,6078.0,201.1484,201.2783,201.0463,201.102,6078.0
2022-07-18 10:40:00,216.72,216.95,216.48,216.5,5790.0,201.0649,201.2783,200.8422,200.8608,5790.0
2022-07-18 10:45:00,216.5,216.7,216.47,216.62,5286.0,200.8608,201.0463,200.833,200.9721,5286.0
2022-07-18 10:50:00,216.64,216.67,216.31,216.67,8326.0,200.9907,201.0185,200.6845,201.0185,8326.0
2022-07-18 10:55:00,216.65,216.66,216.41,216.58,3199.0,200.9999,201.0092,200.7773,200.935,3199.0
2022-07-18 11:00:00,216.37,216.37,216.03,216.09,3571.0,200.7402,200.7402,200.4247,200.4804,3571.0
2022-07-18 11:05:00,216.06,216.13,216.0,216.12,6503.0,200.4526,200.5175,200.3969,200.5082,6503.0
2022-07-18 11:10:00,216.09,216.34,216.09,216.34,1404.0,200.4804,200.7123,200.4804,200.7123,1404.0
2022-07-18 11:15:00,216.35,216.38,216.24,216.28,2916.0,200.7216,200.7495,200.6196,200.6567,2916.0
2022-07-18 11:20:00,216.2,216.2,215.95,216.07,2808.0,200.5825,200.5825,200.3505,200.4618,2808.0
2022-07-18 11:25:00,216.0,216.0,215.72,215.79,2384.0,200.3969,200.3969,200.1371,200.2021,2384.0
2022-07-18 11:30:00,215.87,216.18,215.87,216.03,2158.0,200.2763,200.5639,200.2763,200.4247,2158.0
2022-07-18 11:35:00,215.97,216.03,215.85,215.85,1380.0,200.3691,200.4247,200.2577,200.2577,1380.0
2022-07-18 11:40:00,215.9,216.12,215.87,216.12,1655.0,200.3041,200.5082,200.2763,200.5082,1655.0
2022-07-18 11:45:00,216.12,216.31,215.98,215.99,4839.0,200.5082,200.6845,200.3783,200.3876,4839.0
2022-07-18 11:50:00,216.04,216.2,215.99,216.02,4402.0,200.434,200.5825,200.3876,200.4155,4402.0
2022-07-18 11:55:00,215.95,216.13,215.95,216.01,3700.0,200.3505,200.5175,200.3505,200.4062,3700.0
2022-07-18 12:00:00,216.08,216.19,215.97,216.08,1935.0,200.4711,200.5732,200.3691,200.4711,1935.0
2022-07-18 12:05:00,216.1,216.4,216.07,216.23,6442.0,200.4897,200.768,200.4618,200.6103,6442.0
2022-07-18 12:10:00,216.15,216.27,216.07,216.26,1661.0,200.5361,200.6474,200.4618,200.6381,1661.0
2022-07-18 12:15:00,216.33,216.33,216.07,216.07,1277.0,200.7031,200.7031,200.4618,200.4618,1277.0
2022-07-18 12:20:00,215.94,216.16,215.93,216.16,2524.0,200.3412,200.5453,200.332,200.5453,2524.0
2022-07-18 12:25:00,215.93,215.94,215.91,215.91,1116.0,200.332,200.3412,200.3134,200.3134,1116.0
2022-07-18 12:30:00,215.97,216.18,215.97,216.18,900.0,200.3691,200.5639,200.3691,200.5639,900.0
2022-07-18 12:35:00,216.2,216.24,216.13,216.19,2964.0,200.5825,200.6196,200.5175,200.5732,2964.0
2022-07-18 12:40:00,216.17,216.4,216.17,216.35,1789.0,200.5546,200.768,200.5546,200.7216,1789.0
2022-07-18 12:45:00,216.35,216.44,216.2,216.2,3411.0,200.7216,200.8051,200.5825,200.5825,3411.0
2022-07-18 12:50:00,216.23,216.37,216.23,216.32,2892.0,200.6103,200.7402,200.6103,200.6938,2892.0
2022-07-18 12:55:00,216.27,216.27,215.89,215.96,3407.0,200.6474,200.6474,200.2948,200.3598,3407.0
2022-07-18 13:00:00,215.98,216.07,215.8,215.93,5701.0,200.3783,200.4618,200.2113,200.332,5701.0
2022-07-18 13:05:00,215.86,216.14,215.86,216.13,2516.0,200.267,200.5268,200.267,200.5175,2516.0
2022-07-18 13:10:00,216.1,216.33,216.06,216.33,4436.0,200.4897,200.7031,200.4526,200.7031,4436.0
2022-07-18 13:15:00,216.32,216.4,216.09,216.13,2964.0,200.6938,200.768,200.4804,200.5175,2964.0
2022-07-18 13:20:00,216.14,216.14,216.03,216.05,2504.0,200.5268,200.5268,200.4247,200.4433,2504.0
2022-07-18 13:25:00,216.04,216.11,215.95,216.1,5889.0,200.434,200.499,200.3505,200.4897,5889.0
2022-07-18 13:30:00,216.05,216.28,215.99,216.27,4916.0,200.4433,200.6567,200.3876,200.6474,4916.0
2022-07-18 13:35:00,216.25,216.36,216.25,216.36,1738.0,200.6288,200.7309,200.6288,200.7309,1738.0
2022-07-18 13:40:00,216.37,216.63,216.34,216.39,2712.0,200.7402,200.9814,200.7123,200.7587,2712.0
2022-07-18 13:45:00,216.43,216.49,216.43,216.49,2647.0,200.7958,200.8515,200.7958,200.8515,2647.0
2022-07-18 13:50:00,216.51,216.72,216.51,216.67,2436.0,200.8701,201.0649,200.8701,201.0185,2436.0
2022-07-18 13:55:00,216.63,216.63,216.36,216.46,2457.0,200.9814,200.9814,200.7309,200.8237,2457.0
2022-07-18 14:00:00,216.48,216.57,216.45,216.54,1300.0,200.8422,200.9257,200.8144,200.8979,1300.0
2022-07-18 14:05:00,216.55,216.65,216.49,216.64,2576.0,200.9072,200.9999,200.8515,200.9907,2576.0
2022-07-18 14:10:00,216.59,216.6,216.39,216.47,3278.0,200.9443,200.9536,200.7587,200.833,3278.0
2022-07-18 14:15:00,216.49,216.62,216.49,216.62,1164.0,200.8515,200.9721,200.8515,200.9721,1164.0
2022-07-18 14:20:00,216.57,216.57,216.31,216.32,1548.0,200.9257,200.9257,200.6845,200.6938,1548.0
2022-07-18 14:25:00,216.07,216.27,216.01,216.27,1895.0,200.4618,200.6474,200.4062,200.6474,1895.0
2022-07-18 14:30:00,216.14,216.24,216.11,216.22,2200.0,200.5268,200.6196,200.499,200.601,2200.0
2022-07-18 14:35:00,216.21,216.39,216.21,216.31,1253.0,200.5917,200.7587,200.5917,200.6845,1253.0
2022-07-18 14:40:00,216.2,216.25,216.01,216.05,2214.0,200.5825,200.6288,200.4062,200.4433,2214.0
2022-07-18 14:45:00,216.05,216.23,216.04,216.23,1585.0,200.4433,200.6103,200.434,200.6103,1585.0
2022-07-18 14:50:00,216.21,216.29,216.07,216.24,3349.0,200.5917,200.666,200.4618,200.6196,3349.0
2022-07-18 14:55:00,216.23,216.34,216.14,216.23,2634.0,200.6103,200.7123,200.5268,200.6103,2634.0
2022-07-18 15:00:00,216.18,216.42,216.18,216.42,5847.0,200.5639,200.7866,200.5639,200.7866,5847.0
2022-07-18 15:05:00,216.49,216.65,216.46,216.65,3121.0,200.8515,200.9999,200.8237,200.9999,3121.0
2022-07-18 15:10:00,216.65,216.69,216.45,216.66,6745.0,200.9999,201.0371,200.8144,201.0092,6745.0
2022-07-18 15:15:00,216.62,216.7,216.55,216.61,4926.0,200.9721,201.0463,200.9072,200.9628,4926.0
2022-07-18 15:20:00,216.61,216.68,216.47,216.48,6476.0,200.9628,201.0278,200.833,200.8422,6476.0
2022-07-18 15:25:00,216.46,216.46,216.11,216.2,10218.0,200.8237,200.8237,200.499,200.5825,10218.0
2022-07-18 15:30:00,216.19,216.29,216.04,216.07,24745.0,200.5732,200.666,200.434,200.4618,24745.0
2022-07-18 15:35:00,216.05,216.08,215.58,215.64,31035.0,200.4433,200.4711,200.0072,200.0629,31035.0
2022-07-18 15:40:00,215.66,215.79,215.47,215.57,10002.0,200.0815,200.2021,199.9052,199.998,10002.0
2022-07-18 15:45:00,215.56,215.56,215.04,215.05,12618.0,199.9887,199.9887,199.5062,199.5155,12618.0
2022-07-18 15:50:00,215.0,215.24,215.0,215.07,23619.0,199.4691,199.6918,199.4691,199.5341,23619.0
2022-07-18 15:55:00,215.06,215.28,214.9,215.07,30199.0,199.5248,199.7289,199.3764,199.5341,30199.0
2022-07-19 09:30:00,216.19,216.21,215.43,215.63,8399.0,200.5732,200.5917,199.8681,200.0536,8399.0
2022-07-19 09:35:00,216.1,216.49,215.84,215.89,1939.0,200.4897,200.8515,200.2485,200.2948,1939.0
2022-07-19 09:40:00,215.97,215.99,215.62,215.75,1691.0,200.3691,200.3876,200.0444,200.165,1691.0
2022-07-19 09:45:00,215.98,216.68,215.98,216.2,2630.0,200.3783,201.0278,200.3783,200.5825,2630.0
2022-07-19 09:50:00,216.27,216.8,216.25,216.43,3536.0,200.6474,201.1391,200.6288,200.7958,3536.0
2022-07-19 09:55:00,216.44,216.55,216.03,216.09,2281.0,200.8051,200.9072,200.4247,200.4804,2281.0
2022-07-19 10:00:00,216.18,216.53,215.91,216.53,3979.0,200.5639,200.8886,200.3134,200.8886,3979.0
2022-07-19 10:05:00,216.53,216.62,216.29,216.42,3919.0,200.8886,200.9721,200.666,200.7866,3919.0
2022-07-19 10:10:00,216.41,216.7,216.35,216.62,3623.0,200.7773,201.0463,200.7216,200.9721,3623.0
2022-07-19 10:15:00,216.6,216.71,216.42,216.47,2168.0,200.9536,201.0556,200.7866,200.833,2168.0
2022-07-19 10:20:00,216.6,216.78,216.49,216.6,2931.0,200.9536,201.1206,200.8515,200.9536,2931.0
2022-07-19 10:25:00,216.56,216.63,216.23,216.47,3138.0,200.9164,200.9814,200.6103,200.833,3138.0
2022-07-19 10:30:00,216.41,216.43,216.34,216.34,449.0,200.7773,200.7958,200.7123,200.7123,449.0
2022-07-19 10:35:00,216.22,216.45,216.06,216.42,1359.0,200.601,200.8144,200.4526,200.7866,1359.0
2022-07-19 10:40:00,216.32,216.43,216.11,216.11,1931.0,200.6938,200.7958,200.499,200.499,1931.0
2022-07-19 10:45:00,216.09,216.43,216.07,216.43,1804.0,200.4804,200.7958,200.4618,200.7958,1804.0
2022-07-19 10:50:00,216.44,216.67,216.44,216.56,5560.0,200.8051,201.0185,200.8051,200.9164,5560.0
2022-07-19 10:55:00,216.56,216.57,216.28,216.3,1308.0,200.9164,200.9257,200.6567,200.6752,1308.0
2022-07-19 11:00:00,216.35,216.4,216.14,216.28,1292.0,200.7216,200.768,200.5268,200.6567,1292.0
2022-07-19 11:05:00,216.27,216.41,216.26,216.26,1754.0,200.6474,200.7773,200.6381,200.6381,1754.0
2022-07-19 11:10:00,216.27,216.35,216.21,216.35,1839.0,200.6474,200.7216,200.5917,200.7216,1839.0
2022-07-19 11:15:00,216.5,216.56,216.42,216.52,4653.0,200.8608,200.9164,200.7866,200.8793,4653.0
2022-07-19 11:20:00,216.38,216.38,216.12,216.12,2248.0,200.7495,200.7495,200.5082,200.5082,2248.0
2022-07-19 11:25:00,216.21,216.27,216.21,216.24,980.0,200.5917,200.6474,200.5917,200.6196,980.0
2022-07-19 11:30:00,216.23,216.26,216.08,216.24,1569.0,200.6103,200.6381,200.4711,200.6196,1569.0
2022-07-19 11:35:00,216.14,216.14,215.96,216.04,995.0,200.5268,200.5268,200.3598,200.434,995.0
2022-07-19 11:40:00,215.93,215.93,215.49,215.49,6090.0,200.332,200.332,199.9237,199.9237,6090.0
2022-07-19 11:45:00,215.44,215.66,215.44,215.66,2545.0,199.8774,200.0815,199.8774,200.0815,2545.0
2022-07-19 11:50:00,215.62,215.69,215.58,215.65,1310.0,200.0444,200.1093,200.0072,200.0722,1310.0
2022-07-19 11:55:00,215.77,215.8,215.77,215.78,600.0,200.1835,200.2113,200.1835,200.1928,600.0
2022-07-19 12:00:00,215.74,215.8,215.41,215.53,1100.0,200.1557,200.2113,199.8495,199.9609,1100.0
2022-07-19 12:05:00,215.33,215.42,215.26,215.42,900.0,199.7753,199.8588,199.7104,199.8588,900.0
2022-07-19 12:10:00,215.44,215.51,215.39,215.39,1815.0,199.8774,199.9423,199.831,199.831,1815.0
2022-07-19 12:15:00,215.4,215.41,215.32,215.32,1450.0,199.8402,199.8495,199.766,199.766,1450.0
2022-07-19 12:20:00,215.33,215.45,215.31,215.39,3065.0,199.7753,199.8866,199.7567,199.831,3065.0
2022-07-19 12:25:00,215.38,215.65,215.38,215.64,1100.0,199.8217,200.0722,199.8217,200.0629,1100.0
2022-07-19 12:30:00,215.67,215.89,215.67,215.79,2466.0,200.0907,200.2948,200.0907,200.2021,2466.0
2022-07-19 12:35:00,215.79,215.79,215.6,215.69,989.0,200.2021,200.2021,200.0258,200.1093,989.0
2022-07-19 12:40:00,215.71,215.71,215.66,215.66,500.0,200.1279,200.1279,200.0815,200.0815,500.0
2022-07-19 12:45:00,215.73,215.89,215.73,215.89,1137.0,200.1464,200.2948,200.1464,200.2948,1137.0
2022-07-19 12:50:00,215.82,215.88,215.68,215.78,1600.0,200.2299,200.2856,200.1,200.1928,1600.0
2022-07-19 12:55:00,215.85,215.95,215.81,215.88,1812.0,200.2577,200.3505,200.2206,200.2856,1812.0
2022-07-19 13:00:00,215.81,215.82,215.74,215.78,1000.0,200.2206,200.2299,200.1557,200.1928,1000.0
2022-07-19 13:05:00,215.8,215.88,215.73,215.75,1016.0,200.2113,200.2856,200.1464,200.165,1016.0
2022-07-19 13:10:00,215.87,215.92,215.75,215.75,1503.0,200.2763,200.3227,200.165,200.165,1503.0
2022-07-19 13:15:00,215.8,215.8,215.62,215.62,800.0,200.2113,200.2113,200.0444,200.0444,800.0
2022-07-19 13:20:00,215.59,215.79,215.58,215.78,3011.0,200.0165,200.2021,200.0072,200.1928,3011.0
2022-07-19 13:25:00,215.85,215.94,215.8,215.8,1377.0,200.2577,200.3412,200.2113,200.2113,1377.0
2022-07-19 13:30:00,215.75,215.79,215.75,215.76,1300.0,200.165,200.2021,200.165,200.1742,1300.0
2022-07-19 13:35:00,215.78,215.95,215.75,215.95,1830.0,200.1928,200.3505,200.165,200.3505,1830.0
2022-07-19 13:40:00,215.96,216.01,215.9,215.96,1243.0,200.3598,200.4062,200.3041,200.3598,1243.0
2022-07-19 13:45:00,215.92,215.93,215.72,215.72,1095.0,200.3227,200.332,200.1371,200.1371,1095.0
2022-07-19 13:50:00,215.65,215.69,215.58,215.62,949.0,200.0722,200.1093,200.0072,200.0444,949.0
2022-07-19 13:55:00,215.58,215.94,215.58,215.94,2438.0,200.0072,200.3412,200.0072,200.3412,2438.0
2022-07-19 14:00:00,216.0,216.24,216.0,216.2,2210.0,200.3969,200.6196,200.3969,200.5825,2210.0
2022-07-19 14:05:00,216.13,216.32,216.13,216.14,1562.0,200.5175,200.6938,200.5175,200.5268,1562.0
2022-07-19 14:10:00,216.17,216.17,215.97,215.99,3174.0,200.5546,200.5546,200.3691,200.3876,3174.0
2022-07-19 14:15:00,216.01,216.03,215.86,216.03,1420.0,200.4062,200.4247,200.267,200.4247,1420.0
2022-07-19 14:20:00,216.05,216.07,215.94,216.06,1425.0,200.4433,200.4618,200.3412,200.4526,1425.0
2022-07-19 14:25:00,216.12,216.12,215.99,216.09,1656.0,200.5082,200.5082,200.3876,200.4804,1656.0
2022-07-19 14:30:00,216.14,216.33,216.14,216.19,1050.0,200.5268,200.7031,200.5268,200.5732,1050.0
2022-07-19 14:35:00,216.28,216.36,216.11,216.11,1949.0,200.6567,200.7309,200.499,200.499,1949.0
2022-07-19 14:40:00,216.06,216.06,215.88,216.0,1863.0,200.4526,200.4526,200.2856,200.3969,1863.0
2022-07-19 14:45:00,215.94,216.02,215.83,215.83,891.0,200.3412,200.4155,200.2392,200.2392,891.0
2022-07-19 14:50:00,215.89,216.11,215.81,216.11,2084.0,200.2948,200.499,200.2206,200.499,2084.0
2022-07-19 14:55:00,216.05,216.18,215.99,216.05,2022.0,200.4433,200.5639,200.3876,200.4433,2022.0
2022-07-19 15:00:00,216.09,216.09,215.87,216.05,2881.0,200.4804,200.4804,200.2763,200.4433,2881.0
2022-07-19 15:05:00,216.02,216.17,215.96,216.1,3473.0,200.4155,200.5546,200.3598,200.4897,3473.0
2022-07-19 15:10:00,216.09,216.15,216.05,216.15,4112.0,200.4804,200.5361,200.4433,200.5361,4112.0
2022-07-19 15:15:00,216.2,216.39,216.15,216.34,1798.0,200.5825,200.7587,200.5361,200.7123,1798.0
2022-07-19 15:20:00,216.37,216.44,216.29,216.36,3343.0,200.7402,200.8051,200.666,200.7309,3343.0
2022-07-19 15:25:00,216.43,216.49,216.36,216.43,2001.0,200.7958,200.8515,200.7309,200.7958,2001.0
2022-07-19 15:30:00,216.42,216.46,216.14,216.2,5954.0,200.7866,200.8237,200.5268,200.5825,5954.0
2022-07-19 15:35:00,216.18,216.2,215.94,216.19,4797.0,200.5639,200.5825,200.3412,200.5732,4797.0
2022-07-19 15:40:00,216.19,216.51,216.19,216.46,5742.0,200.5732,200.8701,200.5732,200.8237,5742.0
2022-07-19 15:45:00,216.39,216.52,216.33,216.38,5491.0,200.7587,200.8793,200.7031,200.7495,5491.0
2022-07-19 15:50:00,216.38,216.38,215.97,216.02,17486.0,200.7495,200.7495,200.3691,200.4155,17486.0
2022-07-19 15:55:00,216.03,216.32,215.95,216.11,47385.0,200.4247,200.6938,200.3505,200.499,47385.0
2022-07-20 09:30:00,216.25,217.01,215.36,215.84,11427.0,200.6288,201.3339,199.8031,200.2485,11427.0
2022-07-20 09:35:00,215.98,216.44,215.81,216.35,2742.0,200.3783,200.8051,200.2206,200.7216,2742.0
2022-07-20 09:40:00,216.4,216.4,215.56,215.57,2373.0,200.768,200.768,199.9887,199.998,2373.0
2022-07-20 09:45:00,215.8,215.8,215.03,215.06,6081.0,200.2113,200.2113,199.497,199.5248,6081.0
2022-07-20 09:50:00,215.13,215.16,214.66,215.16,3602.0,199.5897,199.6176,199.1537,199.6176,3602.0
2022-07-20 09:55:00,215.31,215.5,215.1,215.22,2410.0,199.7567,199.933,199.5619,199.6732,2410.0
2022-07-20 10:00:00,215.22,215.52,215.22,215.46,1224.0,199.6732,199.9516,199.6732,199.8959,1224.0
2022-07-20 10:05:00,215.32,215.64,215.31,215.52,2718.0,199.766,200.0629,199.7567,199.9516,2718.0
2022-07-20 10:10:00,215.54,215.6,215.2,215.2,2925.0,199.9701,200.0258,199.6547,199.6547,2925.0
2022-07-20 10:15:00,215.09,215.34,215.07,215.31,2206.0,199.5526,199.7846,199.5341,199.7567,2206.0
2022-07-20 10:20:00,215.32,215.44,215.28,215.28,1624.0,199.766,199.8774,199.7289,199.7289,1624.0
2022-07-20 10:25:00,215.26,215.38,215.14,215.17,1301.0,199.7104,199.8217,199.599,199.6269,1301.0
2022-07-20 10:30:00,215.27,215.38,215.15,215.3,4148.0,199.7196,199.8217,199.6083,199.7475,4148.0
2022-07-20 10:35:00,215.36,215.38,215.0,215.0,2092.0,199.8031,199.8217,199.4691,199.4691,2092.0
2022-07-20 10:40:00,214.85,214.87,214.49,214.8,2779.0,199.33,199.3485,198.996,199.2836,2779.0
2022-07-20 10:45:00,214.77,214.93,214.76,214.84,2930.0,199.2558,199.4042,199.2465,199.3207,2930.0
2022-07-20 10:50:00,214.75,215.11,214.69,214.96,1741.0,199.2372,199.5712,199.1815,199.432,1741.0
2022-07-20 10:55:00,215.18,215.31,215.08,215.19,5938.0,199.6361,199.7567,199.5434,199.6454,5938.0
2022-07-20 11:00:00,215.26,215.86,215.23,215.8,4064.0,199.7104,200.267,199.6825,200.2113,4064.0
2022-07-20 11:05:00,215.84,216.15,215.67,216.08,5572.0,200.2485,200.5361,200.0907,200.4711,5572.0
2022-07-20 11:10:00,215.94,216.08,215.75,215.84,2838.0,200.3412,200.4711,200.165,200.2485,2838.0
2022-07-20 11:15:00,215.91,215.98,215.69,215.8,2475.0,200.3134,200.3783,200.1093,200.2113,2475.0
2022-07-20 11:20:00,215.71,215.71,215.51,215.52,1634.0,200.1279,200.1279,199.9423,199.9516,1634.0
2022-07-20 11:25:00,215.43,215.54,215.36,215.36,1486.0,199.8681,199.9701,199.8031,199.8031,1486.0
2022-07-20 11:30:00,215.33,215.91,215.33,215.74,3948.0,199.7753,200.3134,199.7753,200.1557,3948.0
2022-07-20 11:35:00,215.58,215.72,215.49,215.49,1136.0,200.0072,200.1371,199.9237,199.9237,1136.0
2022-07-20 11:40:00,215.66,215.97,215.66,215.88,2153.0,200.0815,200.3691,200.0815,200.2856,2153.0
2022-07-20 11:45:00,215.99,216.1,215.82,215.82,1725.0,200.3876,200.4897,200.2299,200.2299,1725.0
2022-07-20 11:50:00,215.7,215.81,215.7,215.8,789.0,200.1186,200.2206,200.1186,200.2113,789.0
2022-07-20 11:55:00,215.82,215.96,215.74,215.74,2100.0,200.2299,200.3598,200.1557,200.1557,2100.0
2022-07-20 12:00:00,215.67,215.71,215.67,215.7,575.0,200.0907,200.1279,200.0907,200.1186,575.0
2022-07-20 12:05:00,215.83,215.89,215.71,215.71,1423.0,200.2392,200.2948,200.1279,200.1279,1423.0
2022-07-20 12:10:00,215.74,215.78,215.65,215.65,400.0,200.1557,200.1928,200.0722,200.0722,400.0
2022-07-20 12:15:00,215.65,215.69,215.31,215.31,1800.0,200.0722,200.1093,199.7567,199.7567,1800.0
2022-07-20 12:20:00,215.33,215.47,215.24,215.47,2253.0,199.7753,199.9052,199.6918,199.9052,2253.0
2022-07-20 12:25:00,215.45,215.49,215.39,215.49,801.0,199.8866,199.9237,199.831,199.9237,801.0
2022-07-20 12:30:00,215.47,215.67,215.47,215.64,1429.0,199.9052,200.0907,199.9052,200.0629,1429.0
2022-07-20 12:35:00,215.53,215.53,215.34,215.34,600.0,199.9609,199.9609,199.7846,199.7846,600.0
2022-07-20 12:40:00,215.33,215.45,215.16,215.16,1000.0,199.7753,199.8866,199.6176,199.6176,1000.0
2022-07-20 12:45:00,215.14,215.18,214.84,214.84,1690.0,199.599,199.6361,199.3207,199.3207,1690.0
2022-07-20 12:50:00,214.93,215.18,214.92,215.15,1600.0,199.4042,199.6361,199.3949,199.6083,1600.0
2022-07-20 12:55:00,215.09,215.14,215.01,215.09,1235.0,199.5526,199.599,199.4784,199.5526,1235.0
2022-07-20 13:00:00,214.92,215.14,214.92,214.95,1604.0,199.3949,199.599,199.3949,199.4228,1604.0
2022-07-20 13:05:00,214.99,215.02,214.83,214.86,1350.0,199.4599,199.4877,199.3114,199.3393,1350.0
2022-07-20 13:10:00,214.74,214.79,214.67,214.74,1000.0,199.2279,199.2743,199.163,199.2279,1000.0
2022-07-20 13:15:00,214.84,214.92,214.79,214.92,1260.0,199.3207,199.3949,199.2743,199.3949,1260.0
2022-07-20 13:20:00,214.89,214.9,214.54,214.54,2029.0,199.3671,199.3764,199.0424,199.0424,2029.0
2022-07-20 13:25:00,214.57,214.61,214.47,214.57,2305.0,199.0702,199.1073,198.9774,199.0702,2305.0
2022-07-20 13:30:00,214.53,214.69,214.53,214.69,1600.0,199.0331,199.1815,199.0331,199.1815,1600.0
2022-07-20 13:35:00,214.65,214.76,214.55,214.55,702.0,199.1444,199.2465,199.0516,199.0516,702.0
2022-07-20 13:40:00,214.56,214.59,214.17,214.2,1683.0,199.0609,199.0888,198.6991,198.7269,1683.0
2022-07-20 13:45:00,214.14,214.22,214.1,214.17,2022.0,198.6713,198.7455,198.6342,198.6991,2022.0
2022-07-20 13:50:00,214.14,214.42,214.09,214.42,5857.0,198.6713,198.931,198.6249,198.931,5857.0
2022-07-20 13:55:00,214.36,214.39,214.16,214.3,11766.0,198.8754,198.9032,198.6898,198.8197,11766.0
2022-07-20 14:00:00,214.29,214.37,214.22,214.22,2100.0,198.8104,198.8846,198.7455,198.7455,2100.0
2022-07-20 14:05:00,214.2,214.37,214.19,214.37,2676.0,198.7269,198.8846,198.7177,198.8846,2676.0
2022-07-20 14:10:00,214.38,214.52,214.34,214.52,2980.0,198.8939,199.0238,198.8568,199.0238,2980.0
2022-07-20 14:15:00,214.58,214.72,214.58,214.72,7286.0,199.0795,199.2094,199.0795,199.2094,7286.0
2022-07-20 14:20:00,214.73,214.88,214.64,214.88,1800.0,199.2186,199.3578,199.1351,199.3578,1800.0
2022-07-20 14:25:00,214.86,215.19,214.86,215.17,3503.0,199.3393,199.6454,199.3393,199.6269,3503.0
2022-07-20 14:30:00,215.11,215.2,214.87,215.17,6689.0,199.5712,199.6547,199.3485,199.6269,6689.0
2022-07-20 14:35:00,215.11,215.3,214.97,215.27,11628.0,199.5712,199.7475,199.4413,199.7196,11628.0
2022-07-20 14:40:00,215.26,215.5,215.19,215.47,11407.0,199.7104,199.933,199.6454,199.9052,11407.0
2022-07-20 14:45:00,215.49,215.56,215.4,215.4,6924.0,199.9237,199.9887,199.8402,199.8402,6924.0
2022-07-20 14:50:00,215.43,215.48,215.21,215.21,5109.0,199.8681,199.9145,199.664,199.664,5109.0
2022-07-20 14:55:00,215.19,215.69,215.19,215.62,4702.0,199.6454,200.1093,199.6454,200.0444,4702.0
2022-07-20 15:00:00,215.63,216.23,215.56,216.17,23984.0,200.0536,200.6103,199.9887,200.5546,23984.0
2022-07-20 15:05:00,216.16,216.17,215.87,215.96,11055.0,200.5453,200.5546,200.2763,200.3598,11055.0
2022-07-20 15:10:00,215.99,216.24,215.91,215.92,5839.0,200.3876,200.6196,200.3134,200.3227,5839.0
2022-07-20 15:15:00,215.92,216.0,215.81,215.95,1311.0,200.3227,200.3969,200.2206,200.3505,1311.0
2022-07-20 15:20:00,215.99,215.99,215.35,215.38,2820.0,200.3876,200.3876,199.7939,199.8217,2820.0
2022-07-20 15:25:00,215.4,215.52,215.19,215.33,7231.0,199.8402,199.9516,199.6454,199.7753,7231.0
2022-07-20 15:30:00,215.3,215.3,214.92,215.0,7441.0,199.7475,199.7475,199.3949,199.4691,7441.0
2022-07-20 15:35:00,215.02,215.23,214.98,215.23,4896.0,199.4877,199.6825,199.4506,199.6825,4896.0
2022-07-20 15:40:00,215.28,215.6,215.22,215.56,6831.0,199.7289,200.0258,199.6732,199.9887,6831.0
2022-07-20 15:45:00,215.54,215.7,215.43,215.62,11488.0,199.9701,200.1186,199.8681,200.0444,11488.0
2022-07-20 15:50:00,215.55,215.65,215.22,215.24,15521.0,199.9794,200.0722,199.6732,199.6918,15521.0
2022-07-20 15:55:00,215.25,215.47,215.16,215.43,42391.0,199.7011,199.9052,199.6176,199.8681,42391.0
2022-07-21 09:30:00,215.46,216.06,215.0,215.54,12579.0,199.8959,200.4526,199.4691,199.9701,12579.0
2022-07-21 09:35:00,215.52,216.09,215.31,216.09,2710.0,199.9516,200.4804,199.7567,200.4804,2710.0
2022-07-21 09:40:00,215.74,216.33,215.74,216.28,3055.0,200.1557,200.7031,200.1557,200.6567,3055.0
2022-07-21 09:45:00,216.44,216.92,216.38,216.53,3417.0,200.8051,201.2504,200.7495,200.8886,3417.0
2022-07-21 09:50:00,216.55,216.85,216.2,216.83,2496.0,200.9072,201.1855,200.5825,201.1669,2496.0
2022-07-21 09:55:00,216.92,216.92,216.21,216.21,1822.0,201.2504,201.2504,200.5917,200.5917,1822.0
2022-07-21 10:00:00,216.27,216.47,215.99,215.99,3485.0,200.6474,200.833,200.3876,200.3876,3485.0
2022-07-21 10:05:00,215.92,216.29,215.92,216.26,2732.0,200.3227,200.666,200.3227,200.6381,2732.0
2022-07-21 10:10:00,216.2,216.4,215.86,216.01,2100.0,200.5825,200.768,200.267,200.4062,2100.0
2022-07-21 10:15:00,216.13,216.18,215.97,216.18,2831.0,200.5175,200.5639,200.3691,200.5639,2831.0
2022-07-21 10:20:00,216.04,216.24,215.74,215.94,3122.0,200.434,200.6196,200.1557,200.3412,3122.0
2022-07-21 10:25:00,215.91,215.98,215.61,215.65,2705.0,200.3134,200.3783,200.0351,200.0722,2705.0
2022-07-21 10:30:00,215.65,215.87,215.57,215.57,1583.0,200.0722,200.2763,199.998,199.998,1583.0
2022-07-21 10:35:00,215.51,215.65,215.32,215.53,2805.0,199.9423,200.0722,199.766,199.9609,2805.0
2022-07-21 10:40:00,215.41,215.41,215.05,215.08,1100.0,199.8495,199.8495,199.5155,199.5434,1100.0
2022-07-21 10:45:00,215.0,215.11,214.91,215.08,1271.0,199.4691,199.5712,199.3856,199.5434,1271.0
2022-07-21 10:50:00,215.0,215.16,214.85,214.98,2754.0,199.4691,199.6176,199.33,199.4506,2754.0
2022-07-21 10:55:00,215.04,215.26,215.0,215.26,1201.0,199.5062,199.7104,199.4691,199.7104,1201.0
2022-07-21 11:00:00,215.11,215.31,215.1,215.2,2847.0,199.5712,199.7567,199.5619,199.6547,2847.0
2022-07-21 11:05:00,215.21,215.21,214.91,214.92,2178.0,199.664,199.664,199.3856,199.3949,2178.0
2022-07-21 11:10:00,215.2,215.23,214.91,214.91,2442.0,199.6547,199.6825,199.3856,199.3856,2442.0
2022-07-21 11:15:00,214.7,214.91,214.68,214.73,1896.0,199.1908,199.3856,199.1723,199.2186,1896.0
2022-07-21 11:20:00,214.86,214.95,214.76,214.86,1046.0,199.3393,199.4228,199.2465,199.3393,1046.0
2022-07-21 11:25:00,214.79,215.03,214.79,214.85,1162.0,199.2743,199.497,199.2743,199.33,1162.0
2022-07-21 11:30:00,214.84,215.41,214.82,215.4,6163.0,199.3207,199.8495,199.3021,199.8402,6163.0
2022-07-21 11:35:00,215.35,215.42,215.28,215.38,1613.0,199.7939,199.8588,199.7289,199.8217,1613.0
2022-07-21 11:40:00,215.47,215.8,215.46,215.55,7081.0,199.9052,200.2113,199.8959,199.9794,7081.0
2022-07-21 11:45:00,215.64,215.64,215.1,215.1,2208.0,200.0629,200.0629,199.5619,199.5619,2208.0
2022-07-21 11:50:00,215.11,215.23,215.09,215.14,1758.0,199.5712,199.6825,199.5526,199.599,1758.0
2022-07-21 11:55:00,215.02,215.47,215.02,215.47,3898.0,199.4877,199.9052,199.4877,199.9052,3898.0
2022-07-21 12:00:00,215.5,215.5,215.33,215.36,759.0,199.933,199.933,199.7753,199.8031,759.0
2022-07-21 12:05:00,215.46,215.6,215.45,215.51,1441.0,199.8959,200.0258,199.8866,199.9423,1441.0
2022-07-21 12:10:00,215.4,215.44,215.21,215.33,2622.0,199.8402,199.8774,199.664,199.7753,2622.0
2022-07-21 12:15:00,215.43,215.46,215.32,215.37,1164.0,199.8681,199.8959,199.766,199.8124,1164.0
2022-07-21 12:20:00,215.45,215.5,215.38,215.5,650.0,199.8866,199.933,199.8217,199.933,650.0
2022-07-21 12:25:00,215.54,215.69,215.53,215.65,1300.0,199.9701,200.1093,199.9609,200.0722,1300.0
2022-07-21 12:30:00,215.73,215.81,215.56,215.58,1941.0,200.1464,200.2206,199.9887,200.0072,1941.0
2022-07-21 12:35:00,215.56,215.76,215.56,215.73,800.0,199.9887,200.1742,199.9887,200.1464,800.0
2022-07-21 12:40:00,215.7,215.83,215.66,215.74,2900.0,200.1186,200.2392,200.0815,200.1557,2900.0
2022-07-21 12:45:00,215.7,215.71,215.51,215.55,8412.0,200.1186,200.1279,199.9423,199.9794,8412.0
2022-07-21 12:50:00,215.55,215.89,215.55,215.85,3219.0,199.9794,200.2948,199.9794,200.2577,3219.0
2022-07-21 12:55:00,215.85,216.0,215.79,215.96,8817.0,200.2577,200.3969,200.2021,200.3598,8817.0
2022-07-21 13:00:00,216.0,216.17,215.94,216.01,4821.0,200.3969,200.5546,200.3412,200.4062,4821.0
2022-07-21 13:05:00,215.99,215.99,215.69,215.75,2484.0,200.3876,200.3876,200.1093,200.165,2484.0
2022-07-21 13:10:00,215.73,215.73,215.62,215.62,1474.0,200.1464,200.1464,200.0444,200.0444,1474.0
2022-07-21 13:15:00,215.65,215.83,215.64,215.77,1400.0,200.0722,200.2392,200.0629,200.1835,1400.0
2022-07-21 13:20:00,215.88,216.14,215.87,215.9,6003.0,200.2856,200.5268,200.2763,200.3041,6003.0
2022-07-21 13:25:00,215.96,216.09,215.92,215.92,1855.0,200.3598,200.4804,200.3227,200.3227,1855.0
2022-07-21 13:30:00,216.0,216.01,215.8,215.84,4112.0,200.3969,200.4062,200.2113,200.2485,4112.0
2022-07-21 13:35:00,215.87,216.25,215.85,216.25,1661.0,200.2763,200.6288,200.2577,200.6288,1661.0
2022-07-21 13:40:00,216.3,216.36,216.2,216.31,2887.0,200.6752,200.7309,200.5825,200.6845,2887.0
2022-07-21 13:45:00,216.32,216.34,216.12,216.13,4801.0,200.6938,200.7123,200.5082,200.5175,4801.0
2022-07-21 13:50:00,216.08,216.14,216.01,216.03,1254.0,200.4711,200.5268,200.4062,200.4247,1254.0
2022-07-21 13:55:00,216.02,216.21,215.99,216.15,2550.0,200.4155,200.5917,200.3876,200.5361,2550.0
2022-07-21 14:00:00,216.25,216.3,216.14,216.15,5508.0,200.6288,200.6752,200.5268,200.5361,5508.0
2022-07-21 14:05:00,216.26,216.34,216.18,216.2,2188.0,200.6381,200.7123,200.5639,200.5825,2188.0
2022-07-21 14:10:00,216.21,216.28,216.14,216.28,4100.0,200.5917,200.6567,200.5268,200.6567,4100.0
2022-07-21 14:15:00,216.29,216.36,216.1,216.1,2883.0,200.666,200.7309,200.4897,200.4897,2883.0
2022-07-21 14:20:00,216.12,216.17,216.07,216.09,2553.0,200.5082,200.5546,200.4618,200.4804,2553.0
2022-07-21 14:25:00,216.07,216.12,216.01,216.05,2071.0,200.4618,200.5082,200.4062,200.4433,2071.0
2022-07-21 14:30:00,216.06,216.1,215.92,216.0,5224.0,200.4526,200.4897,200.3227,200.3969,5224.0
2022-07-21 14:35:00,215.95,216.1,215.92,216.1,2968.0,200.3505,200.4897,200.3227,200.4897,2968.0
2022-07-21 14:40:00,216.09,216.11,215.9,215.9,4643.0,200.4804,200.499,200.3041,200.3041,4643.0
2022-07-21 14:45:00,215.93,215.93,215.76,215.84,2336.0,200.332,200.332,200.1742,200.2485,2336.0
2022-07-21 14:50:00,215.9,215.94,215.75,215.83,2669.0,200.3041,200.3412,200.165,200.2392,2669.0
2022-07-21 14:55:00,215.85,216.02,215.85,215.97,2891.0,200.2577,200.4155,200.2577,200.3691,2891.0
2022-07-21 15:00:00,215.95,216.24,215.95,216.17,2906.0,200.3505,200.6196,200.3505,200.5546,2906.0
2022-07-21 15:05:00,216.2,216.24,216.08,216.21,3127.0,200.5825,200.6196,200.4711,200.5917,3127.0
2022-07-21 15:10:00,216.36,216.42,216.21,216.35,2980.0,200.7309,200.7866,200.5917,200.7216,2980.0
2022-07-21 15:15:00,216.32,216.37,216.22,216.37,4000.0,200.6938,200.7402,200.601,200.7402,4000.0
2022-07-21 15:20:00,216.38,216.38,216.23,216.29,1380.0,200.7495,200.7495,200.6103,200.666,1380.0
2022-07-21 15:25:00,216.3,216.43,216.11,216.15,30547.0,200.6752,200.7958,200.499,200.5361,30547.0
2022-07-21 15:30:00,216.11,216.23,216.04,216.22,4852.0,200.499,200.6103,200.434,200.601,4852.0
2022-07-21 15:35:00,216.21,216.25,216.0,216.0,7376.0,200.5917,200.6288,200.3969,200.3969,7376.0
2022-07-21 15:40:00,216.03,216.19,216.03,216.06,6030.0,200.4247,200.5732,200.4247,200.4526,6030.0
2022-07-21 15:45:00,216.03,216.05,215.83,215.89,22115.0,200.4247,200.4433,200.2392,200.2948,22115.0
2022-07-21 15:50:00,215.89,216.05,215.59,215.59,21799.0,200.2948,200.4433,200.0165,200.0165,21799.0
2022-07-21 15:55:00,215.62,216.0,215.53,215.97,36594.0,200.0444,200.3969,199.9609,200.3691,36594.0
2022-07-22 09:30:00,216.56,216.8,215.74,215.94,12012.0,200.9164,201.1391,200.1557,200.3412,12012.0
2022-07-22 09:35:00,215.5,216.11,215.5,215.6,4087.0,199.933,200.499,199.933,200.0258,4087.0
2022-07-22 09:40:00,215.87,216.24,215.59,215.9,2060.0,200.2763,200.6196,200.0165,200.3041,2060.0
2022-07-22 09:45:00,215.93,216.08,215.61,215.92,5616.0,200.332,200.4711,200.0351,200.3227,5616.0
2022-07-22 09:50:00,216.0,216.73,215.9,215.97,14240.0,200.3969,201.0742,200.3041,200.3691,14240.0
2022-07-22 09:55:00,215.9,216.01,215.44,215.89,5344.0,200.3041,200.4062,199.8774,200.2948,5344.0
2022-07-22 10:00:00,215.95,216.15,215.71,216.08,12864.0,200.3505,200.5361,200.1279,200.4711,12864.0
2022-07-22 10:05:00,216.02,216.83,216.02,216.28,32802.0,200.4155,201.1669,200.4155,200.6567,32802.0
2022-07-22 10:10:00,216.28,216.52,216.16,216.16,7071.0,200.6567,200.8793,200.5453,200.5453,7071.0
2022-07-22 10:15:00,216.25,216.59,216.24,216.34,6438.0,200.6288,200.9443,200.6196,200.7123,6438.0
2022-07-22 10:20:00,216.49,216.69,216.23,216.37,9870.0,200.8515,201.0371,200.6103,200.7402,9870.0
2022-07-22 10:25:00,216.3,216.52,216.24,216.27,5034.0,200.6752,200.8793,200.6196,200.6474,5034.0
2022-07-22 10:30:00,216.32,216.67,216.32,216.45,2975.0,200.6938,201.0185,200.6938,200.8144,2975.0
2022-07-22 10:35:00,216.35,216.35,216.08,216.25,2930.0,200.7216,200.7216,200.4711,200.6288,2930.0
2022-07-22 10:40:00,216.17,216.48,216.16,216.36,1837.0,200.5546,200.8422,200.5453,200.7309,1837.0
2022-07-22 10:45:00,216.3,216.43,216.3,216.34,1653.0,200.6752,200.7958,200.6752,200.7123,1653.0
2022-07-22 10:50:00,216.3,216.53,216.24,216.42,7536.0,200.6752,200.8886,200.6196,200.7866,7536.0
2022-07-22 10:55:00,216.43,216.61,216.39,216.47,7139.0,200.7958,200.9628,200.7587,200.833,7139.0
2022-07-22 11:00:00,216.47,216.47,216.1,216.1,11759.0,200.833,200.833,200.4897,200.4897,11759.0
2022-07-22 11:05:00,216.01,216.39,216.01,216.34,3600.0,200.4062,200.7587,200.4062,200.7123,3600.0
2022-07-22 11:10:00,216.29,216.29,215.84,215.85,3233.0,200.666,200.666,200.2485,200.2577,3233.0
2022-07-22 11:15:00,215.89,216.04,215.7,215.7,1930.0,200.2948,200.434,200.1186,200.1186,1930.0
2022-07-22 11:20:00,215.74,215.88,215.61,215.85,2012.0,200.1557,200.2856,200.0351,200.2577,2012.0
2022-07-22 11:25:00,215.89,215.9,215.77,215.77,1574.0,200.2948,200.3041,200.1835,200.1835,1574.0
2022-07-22 11:30:00,215.73,216.01,215.61,215.91,2610.0,200.1464,200.4062,200.0351,200.3134,2610.0
2022-07-22 11:35:00,215.87,216.0,215.78,216.0,1815.0,200.2763,200.3969,200.1928,200.3969,1815.0
2022-07-22 11:40:00,215.94,216.01,215.84,215.84,3150.0,200.3412,200.4062,200.2485,200.2485,3150.0
2022-07-22 11:45:00,215.96,216.05,215.83,216.05,2800.0,200.3598,200.4433,200.2392,200.4433,2800.0
2022-07-22 11:50:00,216.0,216.04,215.95,215.99,1892.0,200.3969,200.434,200.3505,200.3876,1892.0
2022-07-22 11:55:00,216.0,216.05,215.94,215.99,7093.0,200.3969,200.4433,200.3412,200.3876,7093.0
2022-07-22 12:00:00,216.0,216.12,215.81,215.9,11691.0,200.3969,200.5082,200.2206,200.3041,11691.0
2022-07-22 12:05:00,215.88,215.88,215.77,215.77,1415.0,200.2856,200.2856,200.1835,200.1835,1415.0
2022-07-22 12:10:00,215.82,216.0,215.82,215.98,1977.0,200.2299,200.3969,200.2299,200.3783,1977.0
2022-07-22 12:15:00,216.0,216.36,215.95,216.25,9290.0,200.3969,200.7309,200.3505,200.6288,9290.0
2022-07-22 12:20:00,216.25,216.25,216.07,216.16,800.0,200.6288,200.6288,200.4618,200.5453,800.0
2022-07-22 12:25:00,216.14,216.34,216.13,216.22,1400.0,200.5268,200.7123,200.5175,200.601,1400.0
2022-07-22 12:30:00,216.21,216.25,216.14,216.24,1300.0,200.5917,200.6288,200.5268,200.6196,1300.0
2022-07-22 12:35:00,216.21,216.24,216.03,216.05,1973.0,200.5917,200.6196,200.4247,200.4433,1973.0
2022-07-22 12:40:00,216.02,216.02,215.89,215.9,1758.0,200.4155,200.4155,200.2948,200.3041,1758.0
2022-07-22 12:45:00,215.82,215.87,215.78,215.81,500.0,200.2299,200.2763,200.1928,200.2206,500.0
2022-07-22 12:50:00,215.72,215.75,215.62,215.65,600.0,200.1371,200.165,200.0444,200.0722,600.0
2022-07-22 12:55:00,215.7,215.81,215.68,215.72,2112.0,200.1186,200.2206,200.1,200.1371,2112.0
2022-07-22 13:00:00,215.78,215.79,215.6,215.77,1480.0,200.1928,200.2021,200.0258,200.1835,1480.0
2022-07-22 13:05:00,215.79,216.0,215.79,215.97,1845.0,200.2021,200.3969,200.2021,200.3691,1845.0
2022-07-22 13:10:00,216.0,216.02,215.9,215.9,2217.0,200.3969,200.4155,200.3041,200.3041,2217.0
2022-07-22 13:15:00,215.93,215.96,215.78,215.92,2140.0,200.332,200.3598,200.1928,200.3227,2140.0
2022-07-22 13:20:00,215.93,216.01,215.83,215.96,15050.0,200.332,200.4062,200.2392,200.3598,15050.0
2022-07-22 13:25:00,215.96,216.05,215.92,215.95,11271.0,200.3598,200.4433,200.3227,200.3505,11271.0
2022-07-22 13:30:00,215.92,216.0,215.71,215.75,1176.0,200.3227,200.3969,200.1279,200.165,1176.0
2022-07-22 13:35:00,215.68,215.79,215.66,215.78,3196.0,200.1,200.2021,200.0815,200.1928,3196.0
2022-07-22 13:40:00,215.81,215.81,215.65,215.75,1760.0,200.2206,200.2206,200.0722,200.165,1760.0
2022-07-22 13:45:00,215.82,215.82,215.62,215.62,2701.0,200.2299,200.2299,200.0444,200.0444,2701.0
2022-07-22 13:50:00,215.56,215.66,215.56,215.62,3166.0,199.9887,200.0815,199.9887,200.0444,3166.0
2022-07-22 13:55:00,215.64,215.77,215.62,215.65,1976.0,200.0629,200.1835,200.0444,200.0722,1976.0
2022-07-22 14:00:00,215.75,215.75,215.48,215.55,1990.0,200.165,200.165,199.9145,199.9794,1990.0
2022-07-22 14:05:00,215.58,215.58,215.39,215.54,3188.0,200.0072,200.0072,199.831,199.9701,3188.0
2022-07-22 14:10:00,215.46,215.46,215.16,215.19,1500.0,199.8959,199.8959,199.6176,199.6454,1500.0
2022-07-22 14:15:00,215.26,215.36,215.23,215.32,2719.0,199.7104,199.8031,199.6825,199.766,2719.0
2022-07-22 14:20:00,215.32,215.36,215.3,215.31,1010.0,199.766,199.8031,199.7475,199.7567,1010.0
2022-07-22 14:25:00,215.29,215.4,215.25,215.4,1338.0,199.7382,199.8402,199.7011,199.8402,1338.0
2022-07-22 14:30:00,215.37,215.42,215.19,215.36,1702.0,199.8124,199.8588,199.6454,199.8031,1702.0
2022-07-22 14:35:00,215.31,215.41,215.21,215.21,1400.0,199.7567,199.8495,199.664,199.664,1400.0
2022-07-22 14:40:00,215.13,215.13,214.94,215.02,6744.0,199.5897,199.5897,199.4135,199.4877,6744.0
2022-07-22 14:45:00,214.97,215.0,214.85,214.85,1000.0,199.4413,199.4691,199.33,199.33,1000.0
2022-07-22 14:50:00,215.04,215.16,214.97,215.16,1902.0,199.5062,199.6176,199.4413,199.6176,1902.0
2022-07-22 14:55:00,215.11,215.3,215.07,215.2,2640.0,199.5712,199.7475,199.5341,199.6547,2640.0
2022-07-22 15:00:00,215.12,215.44,215.11,215.43,2220.0,199.5805,199.8774,199.5712,199.8681,2220.0
2022-07-22 15:05:00,215.42,215.47,215.36,215.4,1646.0,199.8588,199.9052,199.8031,199.8402,1646.0
2022-07-22 15:10:00,215.45,215.72,215.39,215.71,2961.0,199.8866,200.1371,199.831,200.1279,2961.0
2022-07-22 15:15:00,215.73,215.73,215.47,215.48,3238.0,200.1464,200.1464,199.9052,199.9145,3238.0
2022-07-22 15:20:00,215.5,215.64,215.43,215.64,3577.0,199.933,200.0629,199.8681,200.0629,3577.0
2022-07-22 15:25:00,215.63,215.71,215.48,215.69,4236.0,200.0536,200.1279,199.9145,200.1093,4236.0
2022-07-22 15:30:00,215.75,215.92,215.65,215.87,6498.0,200.165,200.3227,200.0722,200.2763,6498.0
2022-07-22 15:35:00,215.84,215.89,215.55,215.56,9565.0,200.2485,200.2948,199.9794,199.9887,9565.0
2022-07-22 15:40:00,215.58,215.79,215.53,215.66,8996.0,200.0072,200.2021,199.9609,200.0815,8996.0
2022-07-22 15:45:00,215.58,215.64,215.37,215.42,8184.0,200.0072,200.0629,199.8124,199.8588,8184.0
2022-07-22 15:50:00,215.49,215.84,215.39,215.63,18639.0,199.9237,200.2485,199.831,200.0536,18639.0
2022-07-22 15:55:00,215.66,215.98,215.65,215.98,56001.0,200.0815,200.3783,200.0722,200.3783,56001.0
2022-07-25 09:30:00,216.46,216.46,215.8,216.15,15839.0,200.8237,200.8237,200.2113,200.5361,15839.0
2022-07-25 09:35:00,216.36,216.6,216.12,216.51,6459.0,200.7309,200.9536,200.5082,200.8701,6459.0
2022-07-25 09:40:00,216.51,216.64,215.8,216.07,4824.0,200.8701,200.9907,200.2113,200.4618,4824.0
2022-07-25 09:45:00,215.8,216.31,215.7,215.99,5163.0,200.2113,200.6845,200.1186,200.3876,5163.0
2022-07-25 09:50:00,216.01,216.2,215.99,216.1,2391.0,200.4062,200.5825,200.3876,200.4897,2391.0
2022-07-25 09:55:00,216.11,216.3,215.96,216.3,3394.0,200.499,200.6752,200.3598,200.6752,3394.0
2022-07-25 10:00:00,216.21,216.74,216.21,216.74,10058.0,200.5917,201.0834,200.5917,201.0834,10058.0
2022-07-25 10:05:00,216.74,216.84,216.59,216.65,6028.0,201.0834,201.1762,200.9443,200.9999,6028.0
2022-07-25 10:10:00,216.6,216.61,216.24,216.52,7967.0,200.9536,200.9628,200.6196,200.8793,7967.0
2022-07-25 10:15:00,216.47,216.69,216.44,216.68,4592.0,200.833,201.0371,200.8051,201.0278,4592.0
2022-07-25 10:20:00,216.76,216.9,216.65,216.65,4380.0,201.102,201.2319,200.9999,200.9999,4380.0
2022-07-25 10:25:00,216.68,216.75,216.16,216.74,4229.0,201.0278,201.0927,200.5453,201.0834,4229.0
2022-07-25 10:30:00,216.58,216.82,216.43,216.71,2623.0,200.935,201.1577,200.7958,201.0556,2623.0
2022-07-25 10:35:00,216.7,216.8,216.59,216.59,3917.0,201.0463,201.1391,200.9443,200.9443,3917.0
2022-07-25 10:40:00,216.61,217.25,216.61,217.25,8454.0,200.9628,201.5566,200.9628,201.5566,8454.0
2022-07-25 10:45:00,217.23,217.46,217.1,217.28,10045.0,201.5381,201.7514,201.4174,201.5844,10045.0
2022-07-25 10:50:00,217.24,217.45,217.18,217.38,9795.0,201.5473,201.7422,201.4917,201.6772,9795.0
2022-07-25 10:55:00,217.37,217.51,217.22,217.23,13864.0,201.6679,201.7978,201.5288,201.5381,13864.0
2022-07-25 11:00:00,217.24,217.53,217.24,217.35,13461.0,201.5473,201.8164,201.5473,201.6494,13461.0
2022-07-25 11:05:00,217.42,217.64,217.36,217.64,7569.0,201.7143,201.9184,201.6587,201.9184,7569.0
2022-07-25 11:10:00,217.6,217.71,217.48,217.5,4095.0,201.8813,201.9834,201.77,201.7885,4095.0
2022-07-25 11:15:00,217.45,217.59,217.45,217.45,5503.0,201.7422,201.872,201.7422,201.7422,5503.0
2022-07-25 11:20:00,217.51,217.65,217.48,217.6,2728.0,201.7978,201.9277,201.77,201.8813,2728.0
2022-07-25 11:25:00,217.6,217.71,217.54,217.57,7812.0,201.8813,201.9834,201.8257,201.8535,7812.0
2022-07-25 11:30:00,217.63,217.78,217.62,217.77,4715.0,201.9092,202.0483,201.8999,202.039,4715.0
2022-07-25 11:35:00,217.76,217.78,217.68,217.76,4509.0,202.0298,202.0483,201.9555,202.0298,4509.0
2022-07-25 11:40:00,217.75,217.77,217.69,217.72,3500.0,202.0205,202.039,201.9648,201.9927,3500.0
2022-07-25 11:45:00,217.75,217.76,217.59,217.76,3335.0,202.0205,202.0298,201.872,202.0298,3335.0
2022-07-25 11:50:00,217.7,217.82,217.69,217.82,4783.0,201.9741,202.0854,201.9648,202.0854,4783.0
2022-07-25 11:55:00,217.84,217.86,217.69,217.85,4342.0,202.104,202.1225,201.9648,202.1133,4342.0
2022-07-25 12:00:00,217.8,217.87,217.75,217.81,3491.0,202.0669,202.1318,202.0205,202.0762,3491.0
2022-07-25 12:05:00,217.8,217.91,217.7,217.7,5669.0,202.0669,202.1689,201.9741,201.9741,5669.0
2022-07-25 12:10:00,217.71,217.72,217.31,217.31,8670.0,201.9834,201.9927,201.6123,201.6123,8670.0
2022-07-25 12:15:00,217.26,217.36,217.1,217.13,4906.0,201.5659,201.6587,201.4174,201.4453,4906.0
2022-07-25 12:20:00,217.15,217.18,217.07,217.18,3208.0,201.4638,201.4917,201.3896,201.4917,3208.0
2022-07-25 12:25:00,217.24,217.26,217.05,217.16,9333.0,201.5473,201.5659,201.3711,201.4731,9333.0
2022-07-25 12:30:00,217.16,217.3,217.15,217.28,13486.0,201.4731,201.603,201.4638,201.5844,13486.0
2022-07-25 12:35:00,217.28,217.32,216.8,216.85,16853.0,201.5844,201.6215,201.1391,201.1855,16853.0
2022-07-25 12:40:00,216.82,217.01,216.77,216.77,15037.0,201.1577,201.3339,201.1113,201.1113,15037.0
2022-07-25 12:45:00,216.78,217.06,216.74,216.98,9863.0,201.1206,201.3803,201.0834,201.3061,9863.0
2022-07-25 12:50:00,216.9,217.05,216.9,216.98,7866.0,201.2319,201.3711,201.2319,201.3061,7866.0
2022-07-25 12:55:00,216.98,217.05,216.76,216.91,4229.0,201.3061,201.3711,201.102,201.2412,4229.0
2022-07-25 13:00:00,217.0,217.0,216.84,216.96,1460.0,201.3247,201.3247,201.1762,201.2876,1460.0
2022-07-25 13:05:00,216.94,217.05,216.91,216.94,2247.0,201.269,201.3711,201.2412,201.269,2247.0
2022-07-25 13:10:00,216.94,217.01,216.76,216.91,4117.0,201.269,201.3339,201.102,201.2412,4117.0
2022-07-25 13:15:00,216.89,216.98,216.84,216.84,3122.0,201.2226,201.3061,201.1762,201.1762,3122.0
2022-07-25 13:20:00,216.86,216.87,216.74,216.82,3275.0,201.1948,201.2041,201.0834,201.1577,3275.0
2022-07-25 13:25:00,216.79,216.79,216.58,216.72,4811.0,201.1298,201.1298,200.935,201.0649,4811.0
2022-07-25 13:30:00,216.72,216.81,216.69,216.77,4850.0,201.0649,201.1484,201.0371,201.1113,4850.0
2022-07-25 13:35:00,216.75,216.84,216.65,216.68,3400.0,201.0927,201.1762,200.9999,201.0278,3400.0
2022-07-25 13:40:00,216.72,216.85,216.6,216.77,5710.0,201.0649,201.1855,200.9536,201.1113,5710.0
2022-07-25 13:45:00,216.82,216.84,216.6,216.6,3390.0,201.1577,201.1762,200.9536,200.9536,3390.0
2022-07-25 13:50:00,216.65,216.65,216.52,216.53,4159.0,200.9999,200.9999,200.8793,200.8886,4159.0
2022-07-25 13:55:00,216.53,216.64,216.41,216.41,7211.0,200.8886,200.9907,200.7773,200.7773,7211.0
2022-07-25 14:00:00,216.53,216.66,216.52,216.58,4040.0,200.8886,201.0092,200.8793,200.935,4040.0
2022-07-25 14:05:00,216.58,216.64,216.55,216.61,4151.0,200.935,200.9907,200.9072,200.9628,4151.0
2022-07-25 14:10:00,216.62,216.64,216.53,216.61,5710.0,200.9721,200.9907,200.8886,200.9628,5710.0
2022-07-25 14:15:00,216.58,216.65,216.5,216.53,2800.0,200.935,200.9999,200.8608,200.8886,2800.0
2022-07-25 14:20:00,216.53,216.56,216.44,216.56,3242.0,200.8886,200.9164,200.8051,200.9164,3242.0
2022-07-25 14:25:00,216.55,216.67,216.37,216.37,3342.0,200.9072,201.0185,200.7402,200.7402,3342.0
2022-07-25 14:30:00,216.36,216.38,216.25,216.33,2246.0,200.7309,200.7495,200.6288,200.7031,2246.0
2022-07-25 14:35:00,216.37,216.47,216.3,216.33,2700.0,200.7402,200.833,200.6752,200.7031,2700.0
2022-07-25 14:40:00,216.34,216.47,216.28,216.35,2000.0,200.7123,200.833,200.6567,200.7216,2000.0
2022-07-25 14:45:00,216.36,216.36,216.09,216.21,2310.0,200.7309,200.7309,200.4804,200.5917,2310.0
2022-07-25 14:50:00,216.2,216.27,216.18,216.26,3408.0,200.5825,200.6474,200.5639,200.6381,3408.0
2022-07-25 14:55:00,216.24,216.25,216.15,216.2,2515.0,200.6196,200.6288,200.5361,200.5825,2515.0
2022-07-25 15:00:00,216.22,216.31,216.11,216.11,3900.0,200.601,200.6845,200.499,200.499,3900.0
2022-07-25 15:05:00,216.09,216.17,215.96,216.17,3266.0,200.4804,200.5546,200.3598,200.5546,3266.0
2022-07-25 15:10:00,216.16,216.23,215.83,215.9,6137.0,200.5453,200.6103,200.2392,200.3041,6137.0
2022-07-25 15:15:00,215.9,216.11,215.84,216.06,5450.0,200.3041,200.499,200.2485,200.4526,5450.0
2022-07-25 15:20:00,216.01,216.05,215.93,216.0,5250.0,200.4062,200.4433,200.332,200.3969,5250.0
2022-07-25 15:25:00,216.0,216.02,215.8,215.83,4578.0,200.3969,200.4155,200.2113,200.2392,4578.0
2022-07-25 15:30:00,215.76,216.0,215.76,215.86,5390.0,200.1742,200.3969,200.1742,200.267,5390.0
2022-07-25 15:35:00,215.86,216.03,215.84,216.01,12406.0,200.267,200.4247,200.2485,200.4062,12406.0
2022-07-25 15:40:00,216.06,216.11,215.77,215.92,11100.0,200.4526,200.499,200.1835,200.3227,11100.0
2022-07-25 15:45:00,215.92,216.04,215.81,215.96,18756.0,200.3227,200.434,200.2206,200.3598,18756.0
2022-07-25 15:50:00,215.97,216.61,215.97,216.59,34026.0,200.3691,200.9628,200.3691,200.9443,34026.0
2022-07-25 15:55:00,216.59,217.08,216.58,216.86,56147.0,200.9443,201.3989,200.935,201.1948,56147.0
2022-07-26 09:30:00,215.98,216.14,215.11,216.1,35765.0,200.3783,200.5268,199.5712,200.4897,35765.0
2022-07-26 09:35:00,216.11,216.84,215.8,216.18,13229.0,200.499,201.1762,200.2113,200.5639,13229.0
2022-07-26 09:40:00,216.09,216.76,215.93,216.51,23215.0,200.4804,201.102,200.332,200.8701,23215.0
2022-07-26 09:45:00,216.53,216.97,216.44,216.61,34682.0,200.8886,201.2968,200.8051,200.9628,34682.0
2022-07-26 09:50:00,216.59,216.59,215.98,216.18,7636.0,200.9443,200.9443,200.3783,200.5639,7636.0
2022-07-26 09:55:00,216.15,216.15,215.62,216.05,4572.0,200.5361,200.5361,200.0444,200.4433,4572.0
2022-07-26 10:00:00,216.32,216.32,215.7,216.0,5041.0,200.6938,200.6938,200.1186,200.3969,5041.0
2022-07-26 10:05:00,216.03,216.03,215.63,215.81,6122.0,200.4247,200.4247,200.0536,200.2206,6122.0
2022-07-26 10:10:00,215.7,215.98,215.65,215.94,3044.0,200.1186,200.3783,200.0722,200.3412,3044.0
2022-07-26 10:15:00,216.05,216.47,215.95,216.46,7042.0,200.4433,200.833,200.3505,200.8237,7042.0
2022-07-26 10:20:00,216.46,216.6,216.11,216.25,5292.0,200.8237,200.9536,200.499,200.6288,5292.0
2022-07-26 10:25:00,216.25,216.34,216.07,216.16,4654.0,200.6288,200.7123,200.4618,200.5453,4654.0
2022-07-26 10:30:00,216.16,216.16,215.83,215.93,4059.0,200.5453,200.5453,200.2392,200.332,4059.0
2022-07-26 10:35:00,215.96,216.08,215.71,215.72,2750.0,200.3598,200.4711,200.1279,200.1371,2750.0
2022-07-26 10:40:00,215.76,215.94,215.67,215.78,2266.0,200.1742,200.3412,200.0907,200.1928,2266.0
2022-07-26 10:45:00,215.85,215.85,215.48,215.51,4349.0,200.2577,200.2577,199.9145,199.9423,4349.0
2022-07-26 10:50:00,215.43,215.43,215.26,215.41,2629.0,199.8681,199.8681,199.7104,199.8495,2629.0
2022-07-26 10:55:00,215.4,215.83,215.4,215.83,2401.0,199.8402,200.2392,199.8402,200.2392,2401.0
2022-07-26 11:00:00,215.88,216.0,215.77,215.9,6325.0,200.2856,200.3969,200.1835,200.3041,6325.0
2022-07-26 11:05:00,215.85,215.91,215.66,215.91,4247.0,200.2577,200.3134,200.0815,200.3134,4247.0
2022-07-26 11:10:00,215.85,215.85,215.51,215.59,4305.0,200.2577,200.2577,199.9423,200.0165,4305.0
2022-07-26 11:15:00,215.69,215.93,215.65,215.72,2254.0,200.1093,200.332,200.0722,200.1371,2254.0
2022-07-26 11:20:00,215.72,215.85,215.44,215.45,5205.0,200.1371,200.2577,199.8774,199.8866,5205.0
2022-07-26 11:25:00,215.5,215.78,215.5,215.67,4043.0,199.933,200.1928,199.933,200.0907,4043.0
2022-07-26 11:30:00,215.71,215.86,215.69,215.74,4207.0,200.1279,200.267,200.1093,200.1557,4207.0
2022-07-26 11:35:00,215.74,215.9,215.71,215.75,3907.0,200.1557,200.3041,200.1279,200.165,3907.0
2022-07-26 11:40:00,215.84,215.85,215.77,215.85,2664.0,200.2485,200.2577,200.1835,200.2577,2664.0
2022-07-26 11:45:00,215.92,216.16,215.89,216.0,6889.0,200.3227,200.5453,200.2948,200.3969,6889.0
2022-07-26 11:50:00,216.02,216.14,215.9,215.97,1929.0,200.4155,200.5268,200.3041,200.3691,1929.0
2022-07-26 11:55:00,216.01,216.35,215.98,216.11,21515.0,200.4062,200.7216,200.3783,200.499,21515.0
2022-07-26 12:00:00,216.11,216.45,216.1,216.45,5044.0,200.499,200.8144,200.4897,200.8144,5044.0
2022-07-26 12:05:00,216.44,216.47,216.24,216.4,17733.0,200.8051,200.833,200.6196,200.768,17733.0
2022-07-26 12:10:00,216.41,216.41,216.26,216.35,8153.0,200.7773,200.7773,200.6381,200.7216,8153.0
2022-07-26 12:15:00,216.34,216.47,216.31,216.4,46154.0,200.7123,200.833,200.6845,200.768,46154.0
2022-07-26 12:20:00,216.4,217.09,216.4,217.01,4128.0,200.768,201.4082,200.768,201.3339,4128.0
2022-07-26 12:25:00,217.23,217.64,217.09,217.63,2600.0,201.5381,201.9184,201.4082,201.9092,2600.0
2022-07-26 12:30:00,217.7,217.94,217.69,217.81,3575.0,201.9741,202.1968,201.9648,202.0762,3575.0
2022-07-26 12:35:00,217.8,217.87,217.72,217.83,2301.0,202.0669,202.1318,201.9927,202.0947,2301.0
2022-07-26 12:40:00,217.81,217.81,217.64,217.7,2032.0,202.0762,202.0762,201.9184,201.9741,2032.0
2022-07-26 12:45:00,217.72,217.77,217.34,217.34,4154.0,201.9927,202.039,201.6401,201.6401,4154.0
2022-07-26 12:50:00,217.28,217.35,217.17,217.18,5134.0,201.5844,201.6494,201.4824,201.4917,5134.0
2022-07-26 12:55:00,217.23,217.33,217.18,217.3,2400.0,201.5381,201.6308,201.4917,201.603,2400.0
2022-07-26 13:00:00,217.31,217.57,217.3,217.38,5463.0,201.6123,201.8535,201.603,201.6772,5463.0
2022-07-26 13:05:00,217.39,217.53,217.35,217.53,3993.0,201.6865,201.8164,201.6494,201.8164,3993.0
2022-07-26 13:10:00,217.56,217.76,217.55,217.62,4857.0,201.8442,202.0298,201.8349,201.8999,4857.0
2022-07-26 13:15:00,217.68,217.71,217.5,217.54,4559.0,201.9555,201.9834,201.7885,201.8257,4559.0
2022-07-26 13:20:00,217.36,217.58,217.36,217.56,3176.0,201.6587,201.8628,201.6587,201.8442,3176.0
2022-07-26 13:25:00,217.56,217.57,217.42,217.51,3955.0,201.8442,201.8535,201.7143,201.7978,3955.0
2022-07-26 13:30:00,217.48,217.64,217.43,217.43,3194.0,201.77,201.9184,201.7236,201.7236,3194.0
2022-07-26 13:35:00,217.61,217.62,217.44,217.56,7801.0,201.8906,201.8999,201.7329,201.8442,7801.0
2022-07-26 13:40:00,217.5,217.52,217.39,217.5,3203.0,201.7885,201.8071,201.6865,201.7885,3203.0
2022-07-26 13:45:00,217.48,217.48,217.34,217.34,1601.0,201.77,201.77,201.6401,201.6401,1601.0
2022-07-26 13:50:00,217.31,217.43,217.31,217.43,2605.0,201.6123,201.7236,201.6123,201.7236,2605.0
2022-07-26 13:55:00,217.4,217.46,217.33,217.38,3219.0,201.6958,201.7514,201.6308,201.6772,3219.0
2022-07-26 14:00:00,217.36,217.58,217.33,217.55,4627.0,201.6587,201.8628,201.6308,201.8349,4627.0
2022-07-26 14:05:00,217.54,217.64,217.37,217.37,4096.0,201.8257,201.9184,201.6679,201.6679,4096.0
2022-07-26 14:10:00,217.4,217.59,217.38,217.59,1595.0,201.6958,201.872,201.6772,201.872,1595.0
2022-07-26 14:15:00,217.56,217.74,217.56,217.64,3435.0,201.8442,202.0112,201.8442,201.9184,3435.0
2022-07-26 14:20:00,217.62,217.74,217.57,217.63,2834.0,201.8999,202.0112,201.8535,201.9092,2834.0
2022-07-26 14:25:00,217.61,217.62,217.5,217.58,1303.0,201.8906,201.8999,201.7885,201.8628,1303.0
2022-07-26 14:30:00,217.6,217.6,217.36,217.47,6492.0,201.8813,201.8813,201.6587,201.7607,6492.0
2022-07-26 14:35:00,217.46,217.52,217.43,217.47,4333.0,201.7514,201.8071,201.7236,201.7607,4333.0
2022-07-26 14:40:00,217.5,217.61,217.47,217.51,2863.0,201.7885,201.8906,201.7607,201.7978,2863.0
2022-07-26 14:45:00,217.5,217.52,217.41,217.41,5017.0,201.7885,201.8071,201.705,201.705,5017.0
2022-07-26 14:50:00,217.39,217.53,217.29,217.3,5075.0,201.6865,201.8164,201.5937,201.603,5075.0
2022-07-26 14:55:00,217.27,217.36,217.13,217.36,4217.0,201.5752,201.6587,201.4453,201.6587,4217.0
2022-07-26 15:00:00,217.34,217.4,217.2,217.25,6288.0,201.6401,201.6958,201.5102,201.5566,6288.0
2022-07-26 15:05:00,217.26,217.26,216.96,217.0,5658.0,201.5659,201.5659,201.2876,201.3247,5658.0
2022-07-26 15:10:00,217.0,217.4,216.95,217.33,10019.0,201.3247,201.6958,201.2783,201.6308,10019.0
2022-07-26 15:15:00,217.37,217.55,217.35,217.53,8880.0,201.6679,201.8349,201.6494,201.8164,8880.0
2022-07-26 15:20:00,217.54,217.56,217.24,217.31,17041.0,201.8257,201.8442,201.5473,201.6123,17041.0
2022-07-26 15:25:00,217.32,217.61,217.32,217.61,6656.0,201.6215,201.8906,201.6215,201.8906,6656.0
2022-07-26 15:30:00,217.68,217.85,217.58,217.84,10800.0,201.9555,202.1133,201.8628,202.104,10800.0
2022-07-26 15:35:00,217.86,217.9,217.68,217.8,12687.0,202.1225,202.1597,201.9555,202.0669,12687.0
2022-07-26 15:40:00,217.83,217.91,217.75,217.75,13026.0,202.0947,202.1689,202.0205,202.0205,13026.0
2022-07-26 15:45:00,217.75,217.84,217.63,217.84,12891.0,202.0205,202.104,201.9092,202.104,12891.0
2022-07-26 15:50:00,217.97,218.04,217.67,218.04,40761.0,202.2246,202.2895,201.9463,202.2895,40761.0
2022-07-26 15:55:00,218.06,218.28,217.98,218.05,50191.0,202.3081,202.5122,202.2339,202.2988,50191.0
2022-07-27 09:30:00,217.93,217.98,217.0,217.06,15281.0,202.1875,202.2339,201.3247,201.3803,15281.0
2022-07-27 09:35:00,216.98,217.62,216.88,216.97,5285.0,201.3061,201.8999,201.2133,201.2968,5285.0
2022-07-27 09:40:00,217.06,217.24,216.6,216.98,3801.0,201.3803,201.5473,200.9536,201.3061,3801.0
2022-07-27 09:45:00,216.87,217.11,216.68,217.0,6273.0,201.2041,201.4267,201.0278,201.3247,6273.0
2022-07-27 09:50:00,217.08,217.22,216.84,216.85,4926.0,201.3989,201.5288,201.1762,201.1855,4926.0
2022-07-27 09:55:00,216.61,216.72,216.15,216.72,3493.0,200.9628,201.0649,200.5361,201.0649,3493.0
2022-07-27 10:00:00,216.6,216.6,215.9,216.08,4782.0,200.9536,200.9536,200.3041,200.4711,4782.0
2022-07-27 10:05:00,216.2,216.2,215.46,215.58,2911.0,200.5825,200.5825,199.8959,200.0072,2911.0
2022-07-27 10:10:00,215.58,215.8,215.45,215.8,2706.0,200.0072,200.2113,199.8866,200.2113,2706.0
2022-07-27 10:15:00,215.49,215.51,214.93,215.1,3400.0,199.9237,199.9423,199.4042,199.5619,3400.0
2022-07-27 10:20:00,214.96,215.18,214.84,215.18,4215.0,199.432,199.6361,199.3207,199.6361,4215.0
2022-07-27 10:25:00,215.27,215.28,214.91,215.15,4027.0,199.7196,199.7289,199.3856,199.6083,4027.0
2022-07-27 10:30:00,215.01,215.02,214.43,214.88,5252.0,199.4784,199.4877,198.9403,199.3578,5252.0
2022-07-27 10:35:00,214.8,215.08,214.67,214.67,4056.0,199.2836,199.5434,199.163,199.163,4056.0
2022-07-27 10:40:00,214.68,214.71,214.52,214.59,3333.0,199.1723,199.2001,199.0238,199.0888,3333.0
2022-07-27 10:45:00,214.7,215.08,214.58,214.88,4135.0,199.1908,199.5434,199.0795,199.3578,4135.0
2022-07-27 10:50:00,214.76,214.99,214.7,214.89,3644.0,199.2465,199.4599,199.1908,199.3671,3644.0
2022-07-27 10:55:00,214.99,215.18,214.75,215.16,3106.0,199.4599,199.6361,199.2372,199.6176,3106.0
2022-07-27 11:00:00,215.15,215.9,215.07,215.81,3394.0,199.6083,200.3041,199.5341,200.2206,3394.0
2022-07-27 11:05:00,215.68,215.78,215.53,215.62,3463.0,200.1,200.1928,199.9609,200.0444,3463.0
2022-07-27 11:10:00,215.63,215.77,215.63,215.64,3100.0,200.0536,200.1835,200.0536,200.0629,3100.0
2022-07-27 11:15:00,215.63,216.09,215.63,216.05,3717.0,200.0536,200.4804,200.0536,200.4433,3717.0
2022-07-27 11:20:00,216.22,216.45,216.1,216.45,3835.0,200.601,200.8144,200.4897,200.8144,3835.0
2022-07-27 11:25:00,216.41,216.59,216.3,216.59,3133.0,200.7773,200.9443,200.6752,200.9443,3133.0
2022-07-27 11:30:00,216.63,216.63,215.93,216.05,5303.0,200.9814,200.9814,200.332,200.4433,5303.0
2022-07-27 11:35:00,216.03,216.09,215.76,215.98,5300.0,200.4247,200.4804,200.1742,200.3783,5300.0
2022-07-27 11:40:00,215.88,216.07,215.88,215.98,1206.0,200.2856,200.4618,200.2856,200.3783,1206.0
2022-07-27 11:45:00,215.99,216.11,215.88,216.11,2702.0,200.3876,200.499,200.2856,200.499,2702.0
2022-07-27 11:50:00,216.19,216.21,215.89,215.91,3539.0,200.5732,200.5917,200.2948,200.3134,3539.0
2022-07-27 11:55:00,215.91,216.1,215.91,215.99,2578.0,200.3134,200.4897,200.3134,200.3876,2578.0
2022-07-27 12:00:00,215.97,216.18,215.88,215.9,4511.0,200.3691,200.5639,200.2856,200.3041,4511.0
2022-07-27 12:05:00,215.89,215.99,215.83,215.95,5914.0,200.2948,200.3876,200.2392,200.3505,5914.0
2022-07-27 12:10:00,215.94,216.1,215.93,216.0,3661.0,200.3412,200.4897,200.332,200.3969,3661.0
2022-07-27 12:15:00,215.92,215.95,215.83,215.89,3153.0,200.3227,200.3505,200.2392,200.2948,3153.0
2022-07-27 12:20:00,215.86,215.96,215.79,215.96,2049.0,200.267,200.3598,200.2021,200.3598,2049.0
2022-07-27 12:25:00,215.92,216.03,215.92,215.98,3281.0,200.3227,200.4247,200.3227,200.3783,3281.0
2022-07-27 12:30:00,216.0,216.0,215.79,215.79,3011.0,200.3969,200.3969,200.2021,200.2021,3011.0
2022-07-27 12:35:00,215.78,215.78,215.57,215.67,1812.0,200.1928,200.1928,199.998,200.0907,1812.0
2022-07-27 12:40:00,215.74,215.93,215.71,215.87,2111.0,200.1557,200.332,200.1279,200.2763,2111.0
2022-07-27 12:45:00,215.92,215.93,215.83,215.93,1200.0,200.3227,200.332,200.2392,200.332,1200.0
2022-07-27 12:50:00,215.92,216.02,215.9,215.95,2385.0,200.3227,200.4155,200.3041,200.3505,2385.0
2022-07-27 12:55:00,215.95,216.01,215.88,215.89,2339.0,200.3505,200.4062,200.2856,200.2948,2339.0
2022-07-27 13:00:00,215.85,215.96,215.79,215.94,1662.0,200.2577,200.3598,200.2021,200.3412,1662.0
2022-07-27 13:05:00,215.9,216.06,215.88,216.06,7190.0,200.3041,200.4526,200.2856,200.4526,7190.0
2022-07-27 13:10:00,216.04,216.04,215.89,215.91,1600.0,200.434,200.434,200.2948,200.3134,1600.0
2022-07-27 13:15:00,215.88,215.88,215.61,215.62,1660.0,200.2856,200.2856,200.0351,200.0444,1660.0
2022-07-27 13:20:00,215.69,215.78,215.67,215.78,1558.0,200.1093,200.1928,200.0907,200.1928,1558.0
2022-07-27 13:25:00,215.8,215.98,215.8,215.98,1543.0,200.2113,200.3783,200.2113,200.3783,1543.0
2022-07-27 13:30:00,216.04,216.04,215.91,215.96,1220.0,200.434,200.434,200.3134,200.3598,1220.0
2022-07-27 13:35:00,215.99,216.01,215.89,215.92,1624.0,200.3876,200.4062,200.2948,200.3227,1624.0
2022-07-27 13:40:00,215.92,216.05,215.92,216.0,4690.0,200.3227,200.4433,200.3227,200.3969,4690.0
2022-07-27 13:45:00,215.93,216.01,215.88,215.93,1996.0,200.332,200.4062,200.2856,200.332,1996.0
2022-07-27 13:50:00,215.96,216.02,215.84,215.87,2100.0,200.3598,200.4155,200.2485,200.2763,2100.0
2022-07-27 13:55:00,215.86,215.92,215.67,215.67,2506.0,200.267,200.3227,200.0907,200.0907,2506.0
2022-07-27 14:00:00,215.65,215.92,215.64,215.83,3073.0,200.0722,200.3227,200.0629,200.2392,3073.0
2022-07-27 14:05:00,215.69,215.7,215.44,215.45,1058.0,200.1093,200.1186,199.8774,199.8866,1058.0
2022-07-27 14:10:00,215.5,215.91,215.5,215.88,2000.0,199.933,200.3134,199.933,200.2856,2000.0
2022-07-27 14:15:00,215.87,215.88,215.78,215.88,1883.0,200.2763,200.2856,200.1928,200.2856,1883.0
2022-07-27 14:20:00,215.83,215.98,215.7,215.79,4238.0,200.2392,200.3783,200.1186,200.2021,4238.0
2022-07-27 14:25:00,215.75,216.16,215.74,216.07,9777.0,200.165,200.5453,200.1557,200.4618,9777.0
2022-07-27 14:30:00,216.02,216.25,215.72,215.87,6511.0,200.4155,200.6288,200.1371,200.2763,6511.0
2022-07-27 14:35:00,215.87,216.5,215.87,216.3,13062.0,200.2763,200.8608,200.2763,200.6752,13062.0
2022-07-27 14:40:00,216.35,216.8,216.32,216.57,10347.0,200.7216,201.1391,200.6938,200.9257,10347.0
2022-07-27 14:45:00,216.62,216.62,216.13,216.36,7258.0,200.9721,200.9721,200.5175,200.7309,7258.0
2022-07-27 14:50:00,216.33,216.68,216.21,216.5,10089.0,200.7031,201.0278,200.5917,200.8608,10089.0
2022-07-27 14:55:00,216.53,216.68,216.23,216.38,9891.0,200.8886,201.0278,200.6103,200.7495,9891.0
2022-07-27 15:00:00,216.41,217.3,216.4,217.3,15012.0,200.7773,201.603,200.768,201.603,15012.0
2022-07-27 15:05:00,217.27,217.58,216.97,217.25,9425.0,201.5752,201.8628,201.2968,201.5566,9425.0
2022-07-27 15:10:00,217.24,217.36,217.23,217.31,3715.0,201.5473,201.6587,201.5381,201.6123,3715.0
2022-07-27 15:15:00,217.39,217.76,217.39,217.65,8670.0,201.6865,202.0298,201.6865,201.9277,8670.0
2022-07-27 15:20:00,217.6,218.04,217.46,217.95,10852.0,201.8813,202.2895,201.7514,202.206,10852.0
2022-07-27 15:25:00,217.99,218.26,217.98,218.26,8513.0,202.2432,202.4936,202.2339,202.4936,8513.0
2022-07-27 15:30:00,218.26,218.37,218.02,218.2,21273.0,202.4936,202.5957,202.271,202.438,21273.0
2022-07-27 15:35:00,218.24,218.35,217.96,218.01,17781.0,202.4751,202.5771,202.2153,202.2617,17781.0
2022-07-27 15:40:00,218.0,218.5,217.96,218.41,13780.0,202.2524,202.7163,202.2153,202.6328,13780.0
2022-07-27 15:45:00,218.4,218.53,218.21,218.5,16877.0,202.6235,202.7441,202.4473,202.7163,16877.0
2022-07-27 15:50:00,218.51,218.51,217.9,218.27,36450.0,202.7256,202.7256,202.1597,202.5029,36450.0
2022-07-27 15:55:00,218.22,218.36,217.92,217.92,45941.0,202.4565,202.5864,202.1782,202.1782,45941.0
2022-07-28 09:30:00,220.17,222.37,219.56,221.91,25445.0,204.2657,206.3068,203.6997,205.88,25445.0
2022-07-28 09:35:00,222.13,222.15,220.68,221.0,15468.0,206.0841,206.1026,204.7388,205.0357,15468.0
2022-07-28 09:40:00,221.08,221.08,220.42,220.42,32031.0,205.1099,205.1099,204.4976,204.4976,32031.0
2022-07-28 09:45:00,220.32,221.5,220.32,220.8,6900.0,204.4048,205.4996,204.4048,204.8502,6900.0
2022-07-28 09:50:00,220.88,221.01,220.48,220.7,6659.0,204.9244,205.045,204.5533,204.7574,6659.0
2022-07-28 09:55:00,220.76,221.25,220.4,220.74,9062.0,204.8131,205.2677,204.4791,204.7945,9062.0
2022-07-28 10:00:00,220.98,221.22,220.7,221.14,15178.0,205.0172,205.2398,204.7574,205.1656,15178.0
2022-07-28 10:05:00,221.08,221.08,220.68,220.9,20255.0,205.1099,205.1099,204.7388,204.9429,20255.0
2022-07-28 10:10:00,220.9,221.26,220.37,221.26,12934.0,204.9429,205.2769,204.4512,205.2769,12934.0
2022-07-28 10:15:00,221.35,221.5,220.98,221.38,5673.0,205.3604,205.4996,205.0172,205.3883,5673.0
2022-07-28 10:20:00,221.42,221.8,221.14,221.78,5230.0,205.4254,205.7779,205.1656,205.7594,5230.0
2022-07-28 10:25:00,221.86,222.04,221.67,221.67,8420.0,205.8336,206.0006,205.6573,205.6573,8420.0
2022-07-28 10:30:00,221.82,222.59,221.76,222.5,13250.0,205.7965,206.5109,205.7408,206.4274,13250.0
2022-07-28 10:35:00,222.57,222.96,222.44,222.46,11476.0,206.4923,206.8541,206.3717,206.3903,11476.0
2022-07-28 10:40:00,222.23,223.0,222.16,222.81,5035.0,206.1769,206.8912,206.1119,206.715,5035.0
2022-07-28 10:45:00,222.75,223.36,222.69,223.32,9509.0,206.6593,207.2252,206.6036,207.1881,9509.0
2022-07-28 10:50:00,223.3,223.45,223.12,223.37,9506.0,207.1696,207.3087,207.0026,207.2345,9506.0
2022-07-28 10:55:00,223.47,224.05,223.44,223.88,6285.0,207.3273,207.8654,207.2995,207.7077,6285.0
2022-07-28 11:00:00,223.88,223.88,223.18,223.25,9106.0,207.7077,207.7077,207.0582,207.1232,9106.0
2022-07-28 11:05:00,223.18,223.37,222.74,222.74,6175.0,207.0582,207.2345,206.65,206.65,6175.0
2022-07-28 11:10:00,222.59,222.79,222.33,222.63,5852.0,206.5109,206.6964,206.2696,206.548,5852.0
2022-07-28 11:15:00,222.78,223.26,222.78,223.12,3118.0,206.6871,207.1325,206.6871,207.0026,3118.0
2022-07-28 11:20:00,223.34,223.5,222.96,222.96,10381.0,207.2067,207.3551,206.8541,206.8541,10381.0
2022-07-28 11:25:00,223.08,223.08,222.47,222.64,6515.0,206.9655,206.9655,206.3995,206.5573,6515.0
2022-07-28 11:30:00,222.47,222.47,222.13,222.13,8895.0,206.3995,206.3995,206.0841,206.0841,8895.0
2022-07-28 11:35:00,222.16,222.19,221.61,221.61,8008.0,206.1119,206.1398,205.6017,205.6017,8008.0
2022-07-28 11:40:00,221.75,222.18,221.63,222.18,7666.0,205.7315,206.1305,205.6202,206.1305,7666.0
2022-07-28 11:45:00,222.07,222.24,221.95,222.13,10144.0,206.0284,206.1861,205.9171,206.0841,10144.0
2022-07-28 11:50:00,222.11,222.12,221.58,221.6,8264.0,206.0655,206.0748,205.5738,205.5924,8264.0
2022-07-28 11:55:00,221.38,221.46,221.12,221.12,6260.0,205.3883,205.4625,205.1471,205.1471,6260.0
2022-07-28 12:00:00,221.13,221.34,221.06,221.25,6509.0,205.1563,205.3512,205.0914,205.2677,6509.0
2022-07-28 12:05:00,221.36,221.63,221.31,221.31,7538.0,205.3697,205.6202,205.3233,205.3233,7538.0
2022-07-28 12:10:00,221.41,221.86,221.41,221.65,4416.0,205.4161,205.8336,205.4161,205.6388,4416.0
2022-07-28 12:15:00,221.62,221.7,221.52,221.59,5250.0,205.6109,205.6852,205.5182,205.5831,5250.0
2022-07-28 12:20:00,221.65,222.18,221.64,221.94,7564.0,205.6388,206.1305,205.6295,205.9078,7564.0
2022-07-28 12:25:00,221.96,222.14,221.73,221.96,5075.0,205.9264,206.0934,205.713,205.9264,5075.0
2022-07-28 12:30:00,222.02,222.1,221.75,221.95,4262.0,205.982,206.0563,205.7315,205.9171,4262.0
2022-07-28 12:35:00,221.91,222.34,221.91,222.34,3812.0,205.88,206.2789,205.88,206.2789,3812.0
2022-07-28 12:40:00,222.38,222.53,222.19,222.53,11020.0,206.316,206.4552,206.1398,206.4552,11020.0
2022-07-28 12:45:00,222.63,222.83,222.63,222.8,5016.0,206.548,206.7335,206.548,206.7057,5016.0
2022-07-28 12:50:00,222.84,222.99,222.72,222.76,3020.0,206.7428,206.882,206.6315,206.6686,3020.0
2022-07-28 12:55:00,222.77,222.81,222.45,222.62,6100.0,206.6779,206.715,206.381,206.5387,6100.0
2022-07-28 13:00:00,222.66,222.99,222.65,222.99,4937.0,206.5758,206.882,206.5665,206.882,4937.0
2022-07-28 13:05:00,223.03,223.15,222.95,223.02,5342.0,206.9191,207.0304,206.8449,206.9098,5342.0
2022-07-28 13:10:00,223.05,223.26,222.98,223.13,5332.0,206.9376,207.1325,206.8727,207.0119,5332.0
2022-07-28 13:15:00,223.12,223.24,223.0,223.24,4669.0,207.0026,207.1139,206.8912,207.1139,4669.0
2022-07-28 13:20:00,223.21,223.48,223.19,223.43,7236.0,207.0861,207.3366,207.0675,207.2902,7236.0
2022-07-28 13:25:00,223.38,223.6,223.23,223.6,7704.0,207.2438,207.4479,207.1046,207.4479,7704.0
2022-07-28 13:30:00,223.62,223.62,223.13,223.13,5430.0,207.4665,207.4665,207.0119,207.0119,5430.0
2022-07-28 13:35:00,223.14,223.16,222.95,223.16,5539.0,207.0211,207.0397,206.8449,207.0397,5539.0
2022-07-28 13:40:00,223.16,223.26,222.96,223.22,6424.0,207.0397,207.1325,206.8541,207.0954,6424.0
2022-07-28 13:45:00,223.13,223.2,223.04,223.12,3827.0,207.0119,207.0768,206.9284,207.0026,3827.0
2022-07-28 13:50:00,223.06,223.58,223.06,223.53,8701.0,206.9469,207.4293,206.9469,207.383,8701.0
2022-07-28 13:55:00,223.56,223.63,223.44,223.48,6541.0,207.4108,207.4757,207.2995,207.3366,6541.0
2022-07-28 14:00:00,223.39,223.51,223.24,223.37,5524.0,207.2531,207.3644,207.1139,207.2345,5524.0
2022-07-28 14:05:00,223.37,223.6,223.37,223.48,3599.0,207.2345,207.4479,207.2345,207.3366,3599.0
2022-07-28 14:10:00,223.5,223.75,223.5,223.64,4927.0,207.3551,207.5871,207.3551,207.485,4927.0
2022-07-28 14:15:00,223.72,223.77,223.61,223.65,4926.0,207.5592,207.6056,207.4572,207.4943,4926.0
2022-07-28 14:20:00,223.66,223.72,223.6,223.68,5662.0,207.5036,207.5592,207.4479,207.5221,5662.0
2022-07-28 14:25:00,223.65,223.85,223.65,223.82,2556.0,207.4943,207.6798,207.4943,207.652,2556.0
2022-07-28 14:30:00,223.8,223.88,223.79,223.84,2246.0,207.6335,207.7077,207.6242,207.6706,2246.0
2022-07-28 14:35:00,223.81,224.0,223.81,223.84,4422.0,207.6427,207.819,207.6427,207.6706,4422.0
2022-07-28 14:40:00,223.87,223.97,223.83,223.89,2750.0,207.6984,207.7912,207.6613,207.717,2750.0
2022-07-28 14:45:00,223.85,223.85,223.72,223.82,4007.0,207.6798,207.6798,207.5592,207.652,4007.0
2022-07-28 14:50:00,223.83,223.83,223.66,223.74,2952.0,207.6613,207.6613,207.5036,207.5778,2952.0
2022-07-28 14:55:00,223.8,223.8,223.51,223.62,3231.0,207.6335,207.6335,207.3644,207.4665,3231.0
2022-07-28 15:00:00,223.65,223.88,223.59,223.83,4424.0,207.4943,207.7077,207.4386,207.6613,4424.0
2022-07-28 15:05:00,223.89,223.94,223.77,223.84,6219.0,207.717,207.7633,207.6056,207.6706,6219.0
2022-07-28 15:10:00,223.96,224.08,223.82,224.08,4130.0,207.7819,207.8932,207.652,207.8932,4130.0
2022-07-28 15:15:00,224.09,224.13,223.81,223.96,8450.0,207.9025,207.9396,207.6427,207.7819,8450.0
2022-07-28 15:20:00,223.98,224.08,223.92,224.04,3790.0,207.8005,207.8932,207.7448,207.8561,3790.0
2022-07-28 15:25:00,224.06,224.27,223.89,224.13,11852.0,207.8747,208.0695,207.717,207.9396,11852.0
2022-07-28 15:30:00,224.14,224.3,224.09,224.2,13241.0,207.9489,208.0973,207.9025,208.0046,13241.0
2022-07-28 15:35:00,224.21,224.59,224.14,224.47,12928.0,208.0138,208.3664,207.9489,208.2551,12928.0
2022-07-28 15:40:00,224.48,224.48,224.25,224.43,14453.0,208.2643,208.2643,208.051,208.2179,14453.0
2022-07-28 15:45:00,224.41,224.56,224.27,224.44,15211.0,208.1994,208.3386,208.0695,208.2272,15211.0
2022-07-28 15:50:00,224.41,224.6,224.18,224.26,18342.0,208.1994,208.3757,207.986,208.0602,18342.0
2022-07-28 15:55:00,224.27,224.39,224.1,224.23,40152.0,208.0695,208.1808,207.9118,208.0324,40152.0
2022-07-29 09:30:00,224.92,226.57,224.81,226.49,32296.0,208.6726,210.2034,208.5705,210.1291,32296.0
2022-07-29 09:35:00,226.7,227.38,226.6,227.31,16056.0,210.324,210.9548,210.2312,210.8899,16056.0
2022-07-29 09:40:00,227.55,227.95,227.14,227.53,19035.0,211.1126,211.4837,210.7322,211.094,19035.0
2022-07-29 09:45:00,227.59,227.59,226.88,227.44,5193.0,211.1497,211.1497,210.491,211.0105,5193.0
2022-07-29 09:50:00,227.55,229.29,227.51,229.27,15803.0,211.1126,212.7269,211.0755,212.7083,15803.0
2022-07-29 09:55:00,229.21,229.79,228.81,229.68,28339.0,212.6527,213.1908,212.2816,213.0887,28339.0
2022-07-29 10:00:00,229.59,229.66,228.91,229.2,14585.0,213.0052,213.0702,212.3743,212.6434,14585.0
2022-07-29 10:05:00,229.3,229.35,228.96,229.33,9143.0,212.7362,212.7825,212.4207,212.764,9143.0
2022-07-29 10:10:00,229.27,229.73,229.11,229.27,10160.0,212.7083,213.1351,212.5599,212.7083,10160.0
2022-07-29 10:15:00,229.36,229.49,229.07,229.48,6921.0,212.7918,212.9124,212.5228,212.9032,6921.0
2022-07-29 10:20:00,229.31,229.66,229.26,229.48,6191.0,212.7454,213.0702,212.699,212.9032,6191.0
2022-07-29 10:25:00,229.53,229.75,229.25,229.62,11411.0,212.9495,213.1536,212.6898,213.033,11411.0
2022-07-29 10:30:00,229.6,230.05,229.49,229.89,12091.0,213.0145,213.432,212.9124,213.2835,12091.0
2022-07-29 10:35:00,229.88,230.3,229.87,229.96,8653.0,213.2743,213.6639,213.265,213.3485,8653.0
2022-07-29 10:40:00,229.83,230.02,229.54,230.02,8082.0,213.2279,213.4041,212.9588,213.4041,8082.0
2022-07-29 10:45:00,230.02,230.75,229.94,230.66,19527.0,213.4041,214.0814,213.3299,213.9979,19527.0
2022-07-29 10:50:00,230.63,231.0,230.47,230.63,8979.0,213.9701,214.3134,213.8216,213.9701,8979.0
2022-07-29 10:55:00,230.68,230.88,230.53,230.84,7155.0,214.0165,214.202,213.8773,214.1649,7155.0
2022-07-29 11:00:00,230.75,231.16,230.68,231.16,9321.0,214.0814,214.4618,214.0165,214.4618,9321.0
2022-07-29 11:05:00,231.16,231.36,230.97,231.23,18321.0,214.4618,214.6473,214.2855,214.5267,18321.0
2022-07-29 11:10:00,231.18,231.56,231.08,231.24,8092.0,214.4804,214.8329,214.3876,214.536,8092.0
2022-07-29 11:15:00,231.02,231.29,230.92,230.92,8965.0,214.3319,214.5824,214.2391,214.2391,8965.0
2022-07-29 11:20:00,231.0,231.03,230.17,230.56,7460.0,214.3134,214.3412,213.5433,213.9051,7460.0
2022-07-29 11:25:00,230.55,231.02,230.45,230.73,10289.0,213.8959,214.3319,213.8031,214.0629,10289.0
2022-07-29 11:30:00,230.74,230.98,230.38,230.56,10614.0,214.0721,214.2948,213.7381,213.9051,10614.0
2022-07-29 11:35:00,230.56,230.88,230.5,230.67,8667.0,213.9051,214.202,213.8495,214.0072,8667.0
2022-07-29 11:40:00,230.55,230.55,230.16,230.34,6927.0,213.8959,213.8959,213.534,213.701,6927.0
2022-07-29 11:45:00,230.42,230.53,230.16,230.44,5403.0,213.7753,213.8773,213.534,213.7938,5403.0
2022-07-29 11:50:00,230.16,230.44,229.93,230.11,6837.0,213.534,213.7938,213.3206,213.4876,6837.0
2022-07-29 11:55:00,230.19,230.29,229.95,229.96,4009.0,213.5619,213.6546,213.3392,213.3485,4009.0
2022-07-29 12:00:00,229.9,229.96,229.62,229.87,7582.0,213.2928,213.3485,213.033,213.265,7582.0
2022-07-29 12:05:00,229.76,229.78,229.35,229.36,7072.0,213.1629,213.1815,212.7825,212.7918,7072.0
2022-07-29 12:10:00,229.42,229.49,229.23,229.29,4040.0,212.8475,212.9124,212.6712,212.7269,4040.0
2022-07-29 12:15:00,229.36,229.68,229.36,229.66,5285.0,212.7918,213.0887,212.7918,213.0702,5285.0
2022-07-29 12:20:00,229.7,229.75,229.54,229.75,3691.0,213.1073,213.1536,212.9588,213.1536,3691.0
2022-07-29 12:25:00,229.74,229.91,229.73,229.84,3855.0,213.1444,213.3021,213.1351,213.2371,3855.0
2022-07-29 12:30:00,229.8,229.92,229.68,229.83,2703.0,213.2,213.3114,213.0887,213.2279,2703.0
2022-07-29 12:35:00,229.72,229.79,229.48,229.72,3858.0,213.1258,213.1908,212.9032,213.1258,3858.0
2022-07-29 12:40:00,229.7,229.7,229.46,229.56,2043.0,213.1073,213.1073,212.8846,212.9774,2043.0
2022-07-29 12:45:00,229.51,229.74,229.4,229.74,8023.0,212.931,213.1444,212.8289,213.1444,8023.0
2022-07-29 12:50:00,229.73,229.93,229.73,229.78,4566.0,213.1351,213.3206,213.1351,213.1815,4566.0
2022-07-29 12:55:00,229.77,230.04,229.67,229.89,6998.0,213.1722,213.4227,213.0794,213.2835,6998.0
2022-07-29 13:00:00,229.87,229.96,229.79,229.81,4017.0,213.265,213.3485,213.1908,213.2093,4017.0
2022-07-29 13:05:00,229.87,229.87,229.59,229.63,4874.0,213.265,213.265,213.0052,213.0423,4874.0
2022-07-29 13:10:00,229.56,229.63,229.32,229.39,2640.0,212.9774,213.0423,212.7547,212.8197,2640.0
2022-07-29 13:15:00,229.33,229.38,229.0,229.0,3836.0,212.764,212.8104,212.4578,212.4578,3836.0
2022-07-29 13:20:00,229.09,229.09,228.7,228.71,3691.0,212.5413,212.5413,212.1795,212.1888,3691.0
2022-07-29 13:25:00,228.65,228.67,228.41,228.41,4792.0,212.1331,212.1517,211.9104,211.9104,4792.0
2022-07-29 13:30:00,228.5,228.95,228.5,228.84,5629.0,211.9939,212.4114,211.9939,212.3094,5629.0
2022-07-29 13:35:00,228.91,229.0,228.74,228.89,3781.0,212.3743,212.4578,212.2166,212.3558,3781.0
2022-07-29 13:40:00,228.89,228.94,228.6,228.65,5569.0,212.3558,212.4022,212.0867,212.1331,5569.0
2022-07-29 13:45:00,228.61,228.95,228.6,228.95,5165.0,212.096,212.4114,212.0867,212.4114,5165.0
2022-07-29 13:50:00,228.93,229.31,228.93,229.16,5136.0,212.3929,212.7454,212.3929,212.6063,5136.0
2022-07-29 13:55:00,229.16,229.25,229.08,229.1,6406.0,212.6063,212.6898,212.532,212.5506,6406.0
2022-07-29 14:00:00,229.17,229.28,229.07,229.28,6981.0,212.6155,212.7176,212.5228,212.7176,6981.0
2022-07-29 14:05:00,229.27,229.35,229.25,229.3,6727.0,212.7083,212.7825,212.6898,212.7362,6727.0
2022-07-29 14:10:00,229.29,229.36,229.2,229.29,6284.0,212.7269,212.7918,212.6434,212.7269,6284.0
2022-07-29 14:15:00,229.29,229.37,229.2,229.2,5612.0,212.7269,212.8011,212.6434,212.6434,5612.0
2022-07-29 14:20:00,229.2,229.31,229.12,229.14,7137.0,212.6434,212.7454,212.5692,212.5877,7137.0
2022-07-29 14:25:00,229.12,229.13,228.94,229.05,6789.0,212.5692,212.5784,212.4022,212.5042,6789.0
2022-07-29 14:30:00,229.07,229.15,228.91,228.95,12448.0,212.5228,212.597,212.3743,212.4114,12448.0
2022-07-29 14:35:00,228.95,229.0,228.78,228.78,4061.0,212.4114,212.4578,212.2537,212.2537,4061.0
2022-07-29 14:40:00,228.73,228.8,228.64,228.76,5100.0,212.2073,212.2723,212.1238,212.2352,5100.0
2022-07-29 14:45:00,228.7,228.91,228.66,228.7,2931.0,212.1795,212.3743,212.1424,212.1795,2931.0
2022-07-29 14:50:00,228.65,228.71,228.51,228.56,2529.0,212.1331,212.1888,212.0032,212.0496,2529.0
2022-07-29 14:55:00,228.56,228.64,228.37,228.44,2564.0,212.0496,212.1238,211.8733,211.9383,2564.0
2022-07-29 15:00:00,228.46,228.69,228.42,228.69,4141.0,211.9568,212.1702,211.9197,212.1702,4141.0
2022-07-29 15:05:00,228.67,228.71,228.57,228.61,4298.0,212.1517,212.1888,212.0589,212.096,4298.0
2022-07-29 15:10:00,228.68,228.69,228.41,228.6,2676.0,212.1609,212.1702,211.9104,212.0867,2676.0
2022-07-29 15:15:00,228.57,228.65,228.36,228.36,4255.0,212.0589,212.1331,211.8641,211.8641,4255.0
2022-07-29 15:20:00,228.37,228.53,228.15,228.53,5579.0,211.8733,212.0218,211.6692,212.0218,5579.0
2022-07-29 15:25:00,228.55,228.83,228.45,228.82,7416.0,212.0403,212.3001,211.9476,212.2908,7416.0
2022-07-29 15:30:00,228.8,228.88,228.6,228.83,6598.0,212.2723,212.3465,212.0867,212.3001,6598.0
2022-07-29 15:35:00,228.85,229.02,228.65,228.93,13785.0,212.3187,212.4764,212.1331,212.3929,13785.0
2022-07-29 15:40:00,228.96,229.01,228.69,228.86,19161.0,212.4207,212.4671,212.1702,212.3279,19161.0
2022-07-29 15:45:00,228.82,228.84,228.51,228.63,23662.0,212.2908,212.3094,212.0032,212.1146,23662.0
2022-07-29 15:50:00,228.66,228.79,228.37,228.39,34470.0,212.1424,212.263,211.8733,211.8919,34470.0
2022-07-29 15:55:00,228.4,228.4,227.84,227.96,82577.0,211.9012,211.9012,211.3816,211.493,82577.0
2022-08-01 09:30:00,227.54,230.45,227.34,229.98,19640.0,211.1033,213.8031,210.9177,213.367,19640.0
2022-08-01 09:35:00,229.88,230.37,229.66,230.07,4796.0,213.2743,213.7289,213.0702,213.4505,4796.0
2022-08-01 09:40:00,230.05,230.46,229.85,230.18,9414.0,213.432,213.8124,213.2464,213.5526,9414.0
2022-08-01 09:45:00,230.3,230.5,229.85,230.24,5835.0,213.6639,213.8495,213.2464,213.6083,5835.0
2022-08-01 09:50:00,230.2,230.67,230.09,230.34,8018.0,213.5711,214.0072,213.4691,213.701,8018.0
2022-08-01 09:55:00,230.42,230.51,229.39,229.49,16496.0,213.7753,213.8587,212.8197,212.9124,16496.0
2022-08-01 10:00:00,229.49,229.7,229.27,229.58,7115.0,212.9124,213.1073,212.7083,212.9959,7115.0
2022-08-01 10:05:00,229.53,229.78,229.44,229.67,6514.0,212.9495,213.1815,212.866,213.0794,6514.0
2022-08-01 10:10:00,229.71,229.92,229.49,229.62,6369.0,213.1165,213.3114,212.9124,213.033,6369.0
2022-08-01 10:15:00,229.48,229.65,228.95,228.97,3441.0,212.9032,213.0609,212.4114,212.43,3441.0
2022-08-01 10:20:00,228.97,229.26,228.8,229.14,4180.0,212.43,212.699,212.2723,212.5877,4180.0
2022-08-01 10:25:00,229.14,229.36,229.09,229.26,2238.0,212.5877,212.7918,212.5413,212.699,2238.0
2022-08-01 10:30:00,229.29,229.81,229.29,229.72,6266.0,212.7269,213.2093,212.7269,213.1258,6266.0
2022-08-01 10:35:00,229.81,230.53,229.79,230.33,4801.0,213.2093,213.8773,213.1908,213.6918,4801.0
2022-08-01 10:40:00,230.49,230.81,230.19,230.81,2638.0,213.8402,214.1371,213.5619,214.1371,2638.0
2022-08-01 10:45:00,230.78,230.96,230.58,230.82,3125.0,214.1092,214.2762,213.9237,214.1464,3125.0
2022-08-01 10:50:00,230.78,230.9,230.68,230.68,4685.0,214.1092,214.2206,214.0165,214.0165,4685.0
2022-08-01 10:55:00,230.66,230.91,230.47,230.52,3659.0,213.9979,214.2299,213.8216,213.868,3659.0
2022-08-01 11:00:00,230.45,230.45,229.94,229.99,4162.0,213.8031,213.8031,213.3299,213.3763,4162.0
2022-08-01 11:05:00,229.93,230.2,229.93,230.19,2357.0,213.3206,213.5711,213.3206,213.5619,2357.0
2022-08-01 11:10:00,230.25,230.27,230.07,230.24,1692.0,213.6175,213.6361,213.4505,213.6083,1692.0
2022-08-01 11:15:00,230.29,230.35,229.91,230.03,3712.0,213.6546,213.7103,213.3021,213.4134,3712.0
2022-08-01 11:20:00,229.94,230.2,229.9,230.09,2426.0,213.3299,213.5711,213.2928,213.4691,2426.0
2022-08-01 11:25:00,230.05,230.08,229.9,230.03,2150.0,213.432,213.4598,213.2928,213.4134,2150.0
2022-08-01 11:30:00,230.07,230.2,229.83,229.84,5820.0,213.4505,213.5711,213.2279,213.2371,5820.0
2022-08-01 11:35:00,229.81,229.97,229.81,229.97,1102.0,213.2093,213.3578,213.2093,213.3578,1102.0
2022-08-01 11:40:00,230.01,230.15,229.72,230.12,2078.0,213.3949,213.5248,213.1258,213.4969,2078.0
2022-08-01 11:45:00,230.08,230.56,230.01,230.52,1971.0,213.4598,213.9051,213.3949,213.868,1971.0
2022-08-01 11:50:00,230.59,230.6,230.17,230.23,5242.0,213.933,213.9422,213.5433,213.599,5242.0
2022-08-01 11:55:00,230.24,230.24,229.95,230.05,2600.0,213.6083,213.6083,213.3392,213.432,2600.0
2022-08-01 12:00:00,230.09,230.14,229.88,229.88,2902.0,213.4691,213.5155,213.2743,213.2743,2902.0
2022-08-01 12:05:00,230.0,230.0,229.84,229.84,920.0,213.3856,213.3856,213.2371,213.2371,920.0
2022-08-01 12:10:00,229.76,229.85,229.49,229.51,2567.0,213.1629,213.2464,212.9124,212.931,2567.0
2022-08-01 12:15:00,229.48,229.5,229.05,229.13,2949.0,212.9032,212.9217,212.5042,212.5784,2949.0
2022-08-01 12:20:00,229.07,229.54,228.95,229.54,3729.0,212.5228,212.9588,212.4114,212.9588,3729.0
2022-08-01 12:25:00,229.58,229.81,229.54,229.55,2608.0,212.9959,213.2093,212.9588,212.9681,2608.0
2022-08-01 12:30:00,229.5,229.56,229.26,229.26,1226.0,212.9217,212.9774,212.699,212.699,1226.0
2022-08-01 12:35:00,229.28,229.51,229.28,229.4,2021.0,212.7176,212.931,212.7176,212.8289,2021.0
2022-08-01 12:40:00,229.43,229.43,229.16,229.16,2754.0,212.8568,212.8568,212.6063,212.6063,2754.0
2022-08-01 12:45:00,229.4,229.49,229.4,229.47,1246.0,212.8289,212.9124,212.8289,212.8939,1246.0
2022-08-01 12:50:00,229.35,229.48,229.24,229.47,7032.0,212.7825,212.9032,212.6805,212.8939,7032.0
2022-08-01 12:55:00,229.44,229.7,229.44,229.65,1293.0,212.866,213.1073,212.866,213.0609,1293.0
2022-08-01 13:00:00,229.74,229.76,229.42,229.44,3240.0,213.1444,213.1629,212.8475,212.866,3240.0
2022-08-01 13:05:00,229.45,229.89,229.36,229.84,2875.0,212.8753,213.2835,212.7918,213.2371,2875.0
2022-08-01 13:10:00,229.78,229.94,229.74,229.86,1350.0,213.1815,213.3299,213.1444,213.2557,1350.0
2022-08-01 13:15:00,230.0,230.3,229.89,230.0,25755.0,213.3856,213.6639,213.2835,213.3856,25755.0
2022-08-01 13:20:00,230.11,230.28,230.02,230.1,2557.0,213.4876,213.6454,213.4041,213.4784,2557.0
2022-08-01 13:25:00,230.1,230.14,229.94,229.95,2584.0,213.4784,213.5155,213.3299,213.3392,2584.0
2022-08-01 13:30:00,229.91,229.91,229.75,229.76,1577.0,213.3021,213.3021,213.1536,213.1629,1577.0
2022-08-01 13:35:00,229.76,230.02,229.75,230.02,2408.0,213.1629,213.4041,213.1536,213.4041,2408.0
2022-08-01 13:40:00,230.0,230.03,229.79,229.9,2027.0,213.3856,213.4134,213.1908,213.2928,2027.0
2022-08-01 13:45:00,229.86,229.86,229.56,229.85,2916.0,213.2557,213.2557,212.9774,213.2464,2916.0
2022-08-01 13:50:00,229.82,229.85,229.62,229.77,2439.0,213.2186,213.2464,213.033,213.1722,2439.0
2022-08-01 13:55:00,229.74,229.87,229.7,229.72,1282.0,213.1444,213.265,213.1073,213.1258,1282.0
2022-08-01 14:00:00,229.74,229.78,229.43,229.71,4950.0,213.1444,213.1815,212.8568,213.1165,4950.0
2022-08-01 14:05:00,229.62,229.67,229.42,229.42,4033.0,213.033,213.0794,212.8475,212.8475,4033.0
2022-08-01 14:10:00,229.48,229.55,229.41,229.44,1600.0,212.9032,212.9681,212.8382,212.866,1600.0
2022-08-01 14:15:00,229.5,229.5,229.15,229.23,1885.0,212.9217,212.9217,212.597,212.6712,1885.0
2022-08-01 14:20:00,229.22,229.28,229.1,229.16,2468.0,212.6619,212.7176,212.5506,212.6063,2468.0
2022-08-01 14:25:00,229.21,229.34,229.17,229.34,2661.0,212.6527,212.7733,212.6155,212.7733,2661.0
2022-08-01 14:30:00,229.34,229.64,229.29,229.64,4961.0,212.7733,213.0516,212.7269,213.0516,4961.0
2022-08-01 14:35:00,229.61,229.79,229.56,229.79,4146.0,213.0238,213.1908,212.9774,213.1908,4146.0
2022-08-01 14:40:00,229.79,229.81,229.69,229.76,5453.0,213.1908,213.2093,213.098,213.1629,5453.0
2022-08-01 14:45:00,229.75,229.86,229.65,229.72,5347.0,213.1536,213.2557,213.0609,213.1258,5347.0
2022-08-01 14:50:00,229.65,229.85,229.63,229.81,5774.0,213.0609,213.2464,213.0423,213.2093,5774.0
2022-08-01 14:55:00,229.87,230.04,229.84,230.02,3031.0,213.265,213.4227,213.2371,213.4041,3031.0
2022-08-01 15:00:00,229.95,230.07,229.89,230.07,1920.0,213.3392,213.4505,213.2835,213.4505,1920.0
2022-08-01 15:05:00,230.13,230.36,230.05,230.34,4245.0,213.5062,213.7196,213.432,213.701,4245.0
2022-08-01 15:10:00,230.25,230.45,230.24,230.45,3396.0,213.6175,213.8031,213.6083,213.8031,3396.0
2022-08-01 15:15:00,230.41,230.41,230.33,230.4,3164.0,213.766,213.766,213.6918,213.7567,3164.0
2022-08-01 15:20:00,230.4,230.42,230.31,230.41,4481.0,213.7567,213.7753,213.6732,213.766,4481.0
2022-08-01 15:25:00,230.39,230.58,230.38,230.55,2712.0,213.7474,213.9237,213.7381,213.8959,2712.0
2022-08-01 15:30:00,230.59,230.59,230.26,230.36,6563.0,213.933,213.933,213.6268,213.7196,6563.0
2022-08-01 15:35:00,230.33,230.4,230.13,230.13,5417.0,213.6918,213.7567,213.5062,213.5062,5417.0
2022-08-01 15:40:00,230.14,230.23,229.95,230.0,3672.0,213.5155,213.599,213.3392,213.3856,3672.0
2022-08-01 15:45:00,230.0,230.2,229.92,230.18,8642.0,213.3856,213.5711,213.3114,213.5526,8642.0
2022-08-01 15:50:00,230.13,230.33,229.91,229.91,11564.0,213.5062,213.6918,213.3021,213.3021,11564.0
2022-08-01 15:55:00,229.89,229.97,229.6,229.74,38682.0,213.2835,213.3578,213.0145,213.1444,38682.0
2022-08-02 09:30:00,230.84,230.84,229.43,229.43,10598.0,214.1649,214.1649,212.8568,212.8568,10598.0
2022-08-02 09:35:00,229.51,229.78,228.94,228.94,3819.0,212.931,213.1815,212.4022,212.4022,3819.0
2022-08-02 09:40:00,228.99,229.91,228.94,229.91,4220.0,212.4485,213.3021,212.4022,213.3021,4220.0
2022-08-02 09:45:00,229.87,229.93,229.62,229.76,4671.0,213.265,213.3206,213.033,213.1629,4671.0
2022-08-02 09:50:00,229.67,230.13,229.65,229.97,6298.0,213.0794,213.5062,213.0609,213.3578,6298.0
2022-08-02 09:55:00,229.88,230.35,229.76,229.81,3784.0,213.2743,213.7103,213.1629,213.2093,3784.0
2022-08-02 10:00:00,229.78,229.94,229.63,229.63,2478.0,213.1815,213.3299,213.0423,213.0423,2478.0
2022-08-02 10:05:00,229.64,229.92,229.56,229.63,3355.0,213.0516,213.3114,212.9774,213.0423,3355.0
2022-08-02 10:10:00,229.63,229.98,229.52,229.75,3676.0,213.0423,213.367,212.9403,213.1536,3676.0
2022-08-02 10:15:00,229.78,229.99,229.71,229.9,2419.0,213.1815,213.3763,213.1165,213.2928,2419.0
2022-08-02 10:20:00,230.03,230.03,229.79,229.86,3300.0,213.4134,213.4134,213.1908,213.2557,3300.0
2022-08-02 10:25:00,229.84,229.94,229.75,229.84,2676.0,213.2371,213.3299,213.1536,213.2371,2676.0
2022-08-02 10:30:00,230.32,230.35,230.05,230.31,4355.0,213.6825,213.7103,213.432,213.6732,4355.0
2022-08-02 10:35:00,230.34,230.52,230.29,230.31,5502.0,213.701,213.868,213.6546,213.6732,5502.0
2022-08-02 10:40:00,230.28,230.4,230.1,230.36,3205.0,213.6454,213.7567,213.4784,213.7196,3205.0
2022-08-02 10:45:00,230.42,230.53,230.28,230.53,2236.0,213.7753,213.8773,213.6454,213.8773,2236.0
2022-08-02 10:50:00,230.58,230.79,230.52,230.79,3830.0,213.9237,214.1185,213.868,214.1185,3830.0
2022-08-02 10:55:00,230.8,230.93,230.71,230.71,2556.0,214.1278,214.2484,214.0443,214.0443,2556.0
2022-08-02 11:00:00,230.66,230.93,230.65,230.67,3942.0,213.9979,214.2484,213.9886,214.0072,3942.0
2022-08-02 11:05:00,230.53,230.78,230.36,230.78,2416.0,213.8773,214.1092,213.7196,214.1092,2416.0
2022-08-02 11:10:00,230.87,230.96,230.74,230.88,3603.0,214.1927,214.2762,214.0721,214.202,3603.0
2022-08-02 11:15:00,230.88,230.88,230.62,230.73,5046.0,214.202,214.202,213.9608,214.0629,5046.0
2022-08-02 11:20:00,230.73,230.82,230.67,230.74,1834.0,214.0629,214.1464,214.0072,214.0721,1834.0
2022-08-02 11:25:00,230.71,231.23,230.68,231.01,10615.0,214.0443,214.5267,214.0165,214.3226,10615.0
2022-08-02 11:30:00,230.99,230.99,230.8,230.8,4428.0,214.3041,214.3041,214.1278,214.1278,4428.0
2022-08-02 11:35:00,230.81,230.97,230.77,230.85,2398.0,214.1371,214.2855,214.1,214.1742,2398.0
2022-08-02 11:40:00,230.95,231.12,230.9,231.1,4194.0,214.267,214.4247,214.2206,214.4061,4194.0
2022-08-02 11:45:00,231.05,231.2,231.05,231.16,1062.0,214.3597,214.4989,214.3597,214.4618,1062.0
2022-08-02 11:50:00,231.22,231.22,231.07,231.07,2370.0,214.5175,214.5175,214.3783,214.3783,2370.0
2022-08-02 11:55:00,231.07,231.08,230.82,231.0,4636.0,214.3783,214.3876,214.1464,214.3134,4636.0
2022-08-02 12:00:00,231.06,231.22,230.91,231.07,3043.0,214.369,214.5175,214.2299,214.3783,3043.0
2022-08-02 12:05:00,231.1,231.1,230.98,230.98,1500.0,214.4061,214.4061,214.2948,214.2948,1500.0
2022-08-02 12:10:00,230.95,231.13,230.93,231.06,10301.0,214.267,214.434,214.2484,214.369,10301.0
2022-08-02 12:15:00,231.1,231.16,230.86,231.01,5878.0,214.4061,214.4618,214.1835,214.3226,5878.0
2022-08-02 12:20:00,230.97,231.2,230.89,231.2,9929.0,214.2855,214.4989,214.2113,214.4989,9929.0
2022-08-02 12:25:00,231.17,231.37,231.17,231.29,37264.0,214.4711,214.6566,214.4711,214.5824,37264.0
2022-08-02 12:30:00,231.24,231.24,230.86,230.95,3545.0,214.536,214.536,214.1835,214.267,3545.0
2022-08-02 12:35:00,230.96,231.04,230.88,231.0,2345.0,214.2762,214.3505,214.202,214.3134,2345.0
2022-08-02 12:40:00,230.99,231.2,230.97,231.2,3954.0,214.3041,214.4989,214.2855,214.4989,3954.0
2022-08-02 12:45:00,231.18,231.54,231.13,231.51,32904.0,214.4804,214.8143,214.434,214.7865,32904.0
2022-08-02 12:50:00,231.53,231.92,231.5,231.9,93953.0,214.8051,215.1669,214.7772,215.1483,93953.0
2022-08-02 12:55:00,231.96,231.96,231.81,231.94,7607.0,215.204,215.204,215.0648,215.1855,7607.0
2022-08-02 13:00:00,231.91,231.91,231.7,231.83,4223.0,215.1576,215.1576,214.9628,215.0834,4223.0
2022-08-02 13:05:00,231.83,231.84,231.7,231.73,2405.0,215.0834,215.0927,214.9628,214.9906,2405.0
2022-08-02 13:10:00,231.81,231.81,231.53,231.53,4930.0,215.0648,215.0648,214.8051,214.8051,4930.0
2022-08-02 13:15:00,231.52,231.64,231.42,231.6,3200.0,214.7958,214.9071,214.703,214.87,3200.0
2022-08-02 13:20:00,231.61,231.62,231.25,231.32,4700.0,214.8793,214.8886,214.5453,214.6102,4700.0
2022-08-02 13:25:00,231.26,231.33,230.83,230.95,4478.0,214.5546,214.6195,214.1556,214.267,4478.0
2022-08-02 13:30:00,230.96,231.09,230.82,231.06,5964.0,214.2762,214.3969,214.1464,214.369,5964.0
2022-08-02 13:35:00,231.07,231.12,230.68,230.85,13534.0,214.3783,214.4247,214.0165,214.1742,13534.0
2022-08-02 13:40:00,230.9,230.9,230.53,230.53,2452.0,214.2206,214.2206,213.8773,213.8773,2452.0
2022-08-02 13:45:00,230.54,230.61,230.33,230.48,3194.0,213.8866,213.9515,213.6918,213.8309,3194.0
2022-08-02 13:50:00,230.47,230.64,230.35,230.64,3992.0,213.8216,213.9794,213.7103,213.9794,3992.0
2022-08-02 13:55:00,230.67,230.67,230.25,230.27,5322.0,214.0072,214.0072,213.6175,213.6361,5322.0
2022-08-02 14:00:00,230.29,230.32,230.03,230.03,2166.0,213.6546,213.6825,213.4134,213.4134,2166.0
2022-08-02 14:05:00,230.03,230.33,229.93,230.33,3107.0,213.4134,213.6918,213.3206,213.6918,3107.0
2022-08-02 14:10:00,230.39,230.42,230.25,230.27,4042.0,213.7474,213.7753,213.6175,213.6361,4042.0
2022-08-02 14:15:00,230.26,230.26,230.01,230.01,3105.0,213.6268,213.6268,213.3949,213.3949,3105.0
2022-08-02 14:20:00,230.02,230.34,230.0,230.34,2297.0,213.4041,213.701,213.3856,213.701,2297.0
2022-08-02 14:25:00,230.32,230.36,230.19,230.29,3659.0,213.6825,213.7196,213.5619,213.6546,3659.0
2022-08-02 14:30:00,230.32,230.47,230.29,230.43,1416.0,213.6825,213.8216,213.6546,213.7845,1416.0
2022-08-02 14:35:00,230.4,230.41,230.04,230.04,2310.0,213.7567,213.766,213.4227,213.4227,2310.0
2022-08-02 14:40:00,230.09,230.19,230.06,230.06,3015.0,213.4691,213.5619,213.4413,213.4413,3015.0
2022-08-02 14:45:00,230.07,230.1,229.87,229.88,3038.0,213.4505,213.4784,213.265,213.2743,3038.0
2022-08-02 14:50:00,230.05,230.05,229.66,229.66,1622.0,213.432,213.432,213.0702,213.0702,1622.0
2022-08-02 14:55:00,229.6,229.89,229.54,229.83,4639.0,213.0145,213.2835,212.9588,213.2279,4639.0
2022-08-02 15:00:00,229.86,229.9,229.64,229.7,3067.0,213.2557,213.2928,213.0516,213.1073,3067.0
2022-08-02 15:05:00,229.61,229.85,229.55,229.8,5381.0,213.0238,213.2464,212.9681,213.2,5381.0
2022-08-02 15:10:00,229.77,229.77,229.4,229.4,5098.0,213.1722,213.1722,212.8289,212.8289,5098.0
2022-08-02 15:15:00,229.42,229.43,228.79,228.93,15820.0,212.8475,212.8568,212.263,212.3929,15820.0
2022-08-02 15:20:00,228.92,229.26,228.89,229.22,10045.0,212.3836,212.699,212.3558,212.6619,10045.0
2022-08-02 15:25:00,229.19,229.23,228.96,229.19,15498.0,212.6341,212.6712,212.4207,212.6341,15498.0
2022-08-02 15:30:00,229.17,229.37,229.13,229.37,13399.0,212.6155,212.8011,212.5784,212.8011,13399.0
2022-08-02 15:35:00,229.39,229.59,229.36,229.49,10151.0,212.8197,213.0052,212.7918,212.9124,10151.0
2022-08-02 15:40:00,229.47,229.56,229.34,229.53,17473.0,212.8939,212.9774,212.7733,212.9495,17473.0
2022-08-02 15:45:00,229.55,229.55,229.25,229.38,21000.0,212.9681,212.9681,212.6898,212.8104,21000.0
2022-08-02 15:50:00,229.4,229.48,228.94,228.94,29418.0,212.8289,212.9032,212.4022,212.4022,29418.0
2022-08-02 15:55:00,228.92,229.2,228.9,229.2,48387.0,212.3836,212.6434,212.3651,212.6434,48387.0
2022-08-03 09:30:00,228.18,228.21,227.3,227.65,18131.0,211.6971,211.7249,210.8806,211.2053,18131.0
2022-08-03 09:35:00,227.75,228.27,227.58,228.08,5423.0,211.2981,211.7806,211.1404,211.6043,5423.0
2022-08-03 09:40:00,228.19,228.19,226.7,226.71,3361.0,211.7063,211.7063,210.324,210.3332,3361.0
2022-08-03 09:45:00,226.83,226.88,226.41,226.82,4753.0,210.4446,210.491,210.0549,210.4353,4753.0
2022-08-03 09:50:00,226.97,227.37,226.97,227.07,2217.0,210.5745,210.9456,210.5745,210.6672,2217.0
2022-08-03 09:55:00,227.17,227.18,226.58,226.76,3248.0,210.76,210.7693,210.2126,210.3796,3248.0
2022-08-03 10:00:00,226.47,226.73,225.83,226.35,5075.0,210.1106,210.3518,209.5168,209.9993,5075.0
2022-08-03 10:05:00,226.5,227.02,226.49,226.62,2932.0,210.1384,210.6209,210.1291,210.2497,2932.0
2022-08-03 10:10:00,226.73,226.94,226.67,226.8,2458.0,210.3518,210.5466,210.2961,210.4167,2458.0
2022-08-03 10:15:00,226.73,226.95,226.25,226.45,8900.0,210.3518,210.5559,209.9065,210.092,8900.0
2022-08-03 10:20:00,226.52,226.7,226.28,226.57,3028.0,210.157,210.324,209.9343,210.2034,3028.0
2022-08-03 10:25:00,226.45,226.7,226.33,226.6,1738.0,210.092,210.324,209.9807,210.2312,1738.0
2022-08-03 10:30:00,226.56,226.83,226.44,226.83,4115.0,210.1941,210.4446,210.0828,210.4446,4115.0
2022-08-03 10:35:00,226.84,226.95,226.34,226.38,6572.0,210.4539,210.5559,209.99,210.0271,6572.0
2022-08-03 10:40:00,226.32,226.57,226.27,226.43,8918.0,209.9714,210.2034,209.925,210.0735,8918.0
2022-08-03 10:45:00,226.43,226.97,226.38,226.94,4050.0,210.0735,210.5745,210.0271,210.5466,4050.0
2022-08-03 10:50:00,226.88,226.88,226.55,226.75,5562.0,210.491,210.491,210.1848,210.3704,5562.0
2022-08-03 10:55:00,226.76,226.8,226.6,226.74,2697.0,210.3796,210.4167,210.2312,210.3611,2697.0
2022-08-03 11:00:00,226.79,227.01,226.77,226.89,6081.0,210.4075,210.6116,210.3889,210.5002,6081.0
2022-08-03 11:05:00,226.89,227.07,226.82,227.06,4002.0,210.5002,210.6672,210.4353,210.658,4002.0
2022-08-03 11:10:00,227.11,227.2,227.01,227.01,1350.0,210.7044,210.7879,210.6116,210.6116,1350.0
2022-08-03 11:15:00,227.06,227.1,226.91,227.06,3508.0,210.658,210.6951,210.5188,210.658,3508.0
2022-08-03 11:20:00,226.97,227.05,226.84,226.98,2209.0,210.5745,210.6487,210.4539,210.5837,2209.0
2022-08-03 11:25:00,226.98,227.25,226.95,227.0,2448.0,210.5837,210.8342,210.5559,210.6023,2448.0
2022-08-03 11:30:00,226.97,227.15,226.95,227.06,1943.0,210.5745,210.7415,210.5559,210.658,1943.0
2022-08-03 11:35:00,227.08,227.14,227.04,227.09,1353.0,210.6765,210.7322,210.6394,210.6858,1353.0
2022-08-03 11:40:00,227.1,227.26,227.1,227.14,2433.0,210.6951,210.8435,210.6951,210.7322,2433.0
2022-08-03 11:45:00,227.17,227.2,226.86,226.88,4359.0,210.76,210.7879,210.4724,210.491,4359.0
2022-08-03 11:50:00,226.64,226.65,226.55,226.62,2748.0,210.2683,210.2776,210.1848,210.2497,2748.0
2022-08-03 11:55:00,226.7,226.78,226.66,226.75,2130.0,210.324,210.3982,210.2869,210.3704,2130.0
2022-08-03 12:00:00,226.72,226.79,226.69,226.79,1615.0,210.3425,210.4075,210.3147,210.4075,1615.0
2022-08-03 12:05:00,226.8,226.92,226.78,226.91,4917.0,210.4167,210.5281,210.3982,210.5188,4917.0
2022-08-03 12:10:00,226.99,227.04,226.84,226.85,2058.0,210.593,210.6394,210.4539,210.4631,2058.0
2022-08-03 12:15:00,226.87,226.9,226.61,226.7,1590.0,210.4817,210.5095,210.2405,210.324,1590.0
2022-08-03 12:20:00,226.73,226.77,226.67,226.76,2578.0,210.3518,210.3889,210.2961,210.3796,2578.0
2022-08-03 12:25:00,226.69,226.76,226.61,226.61,1168.0,210.3147,210.3796,210.2405,210.2405,1168.0
2022-08-03 12:30:00,226.67,226.68,226.51,226.52,4673.0,210.2961,210.3054,210.1477,210.157,4673.0
2022-08-03 12:35:00,226.49,226.59,226.47,226.54,2628.0,210.1291,210.2219,210.1106,210.1755,2628.0
2022-08-03 12:40:00,226.61,226.86,226.61,226.77,6078.0,210.2405,210.4724,210.2405,210.3889,6078.0
2022-08-03 12:45:00,226.68,226.72,226.58,226.68,783.0,210.3054,210.3425,210.2126,210.3054,783.0
2022-08-03 12:50:00,226.7,226.78,226.7,226.78,1754.0,210.324,210.3982,210.324,210.3982,1754.0
2022-08-03 12:55:00,226.82,226.82,226.42,226.42,2783.0,210.4353,210.4353,210.0642,210.0642,2783.0
2022-08-03 13:00:00,226.45,226.52,226.45,226.49,3083.0,210.092,210.157,210.092,210.1291,3083.0
2022-08-03 13:05:00,226.55,226.72,226.55,226.63,1501.0,210.1848,210.3425,210.1848,210.259,1501.0
2022-08-03 13:10:00,226.66,226.69,226.45,226.45,3777.0,210.2869,210.3147,210.092,210.092,3777.0
2022-08-03 13:15:00,226.35,226.36,226.27,226.33,1475.0,209.9993,210.0085,209.925,209.9807,1475.0
2022-08-03 13:20:00,226.3,226.44,226.3,226.44,601.0,209.9529,210.0828,209.9529,210.0828,601.0
2022-08-03 13:25:00,226.36,226.36,226.15,226.25,9613.0,210.0085,210.0085,209.8137,209.9065,9613.0
2022-08-03 13:30:00,226.31,226.44,226.31,226.44,2014.0,209.9621,210.0828,209.9621,210.0828,2014.0
2022-08-03 13:35:00,226.36,226.36,226.23,226.29,3031.0,210.0085,210.0085,209.8879,209.9436,3031.0
2022-08-03 13:40:00,226.25,226.92,226.24,226.84,2557.0,209.9065,210.5281,209.8972,210.4539,2557.0
2022-08-03 13:45:00,226.8,227.23,226.76,227.18,6016.0,210.4167,210.8157,210.3796,210.7693,6016.0
2022-08-03 13:50:00,227.19,227.37,227.1,227.37,2899.0,210.7786,210.9456,210.6951,210.9456,2899.0
2022-08-03 13:55:00,227.35,227.41,226.96,226.96,10737.0,210.927,210.9827,210.5652,210.5652,10737.0
2022-08-03 14:00:00,226.96,227.07,226.92,227.04,5105.0,210.5652,210.6672,210.5281,210.6394,5105.0
2022-08-03 14:05:00,227.08,227.1,226.97,227.01,5512.0,210.6765,210.6951,210.5745,210.6116,5512.0
2022-08-03 14:10:00,227.03,227.08,226.91,226.97,5736.0,210.6301,210.6765,210.5188,210.5745,5736.0
2022-08-03 14:15:00,226.97,227.05,226.87,227.02,3291.0,210.5745,210.6487,210.4817,210.6209,3291.0
2022-08-03 14:20:00,227.01,227.26,227.0,227.26,2660.0,210.6116,210.8435,210.6023,210.8435,2660.0
2022-08-03 14:25:00,227.25,227.44,227.23,227.43,2839.0,210.8342,211.0105,210.8157,211.0012,2839.0
2022-08-03 14:30:00,227.49,227.59,227.31,227.32,7726.0,211.0569,211.1497,210.8899,210.8992,7726.0
2022-08-03 14:35:00,227.24,227.24,227.12,227.12,2614.0,210.825,210.825,210.7136,210.7136,2614.0
2022-08-03 14:40:00,227.13,227.25,227.08,227.19,5022.0,210.7229,210.8342,210.6765,210.7786,5022.0
2022-08-03 14:45:00,227.17,227.45,227.11,227.45,5929.0,210.76,211.0198,210.7044,211.0198,5929.0
2022-08-03 14:50:00,227.42,227.5,227.29,227.33,4436.0,210.992,211.0662,210.8714,210.9085,4436.0
2022-08-03 14:55:00,227.28,227.36,227.19,227.22,4059.0,210.8621,210.9363,210.7786,210.8064,4059.0
2022-08-03 15:00:00,227.26,227.6,227.26,227.52,4908.0,210.8435,211.159,210.8435,211.0847,4908.0
2022-08-03 15:05:00,227.6,227.71,227.52,227.71,4517.0,211.159,211.261,211.0847,211.261,4517.0
2022-08-03 15:10:00,227.74,227.91,227.73,227.91,3919.0,211.2888,211.4466,211.2796,211.4466,3919.0
2022-08-03 15:15:00,227.86,227.99,227.85,227.94,13309.0,211.4002,211.5208,211.3909,211.4744,13309.0
2022-08-03 15:20:00,227.89,227.92,227.67,227.69,5916.0,211.428,211.4558,211.2239,211.2425,5916.0
2022-08-03 15:25:00,227.65,227.86,227.38,227.85,8427.0,211.2053,211.4002,210.9548,211.3909,8427.0
2022-08-03 15:30:00,227.86,228.03,227.77,227.9,5744.0,211.4002,211.5579,211.3167,211.4373,5744.0
2022-08-03 15:35:00,227.9,228.14,227.87,227.95,7025.0,211.4373,211.6599,211.4095,211.4837,7025.0
2022-08-03 15:40:00,227.95,228.18,227.91,228.09,9316.0,211.4837,211.6971,211.4466,211.6136,9316.0
2022-08-03 15:45:00,228.03,228.36,227.97,228.32,7339.0,211.5579,211.8641,211.5022,211.8269,7339.0
2022-08-03 15:50:00,228.49,228.6,228.37,228.44,21199.0,211.9847,212.0867,211.8733,211.9383,21199.0
2022-08-03 15:55:00,228.44,228.47,228.11,228.16,45632.0,211.9383,211.9661,211.6321,211.6785,45632.0
2022-08-04 09:30:00,227.77,228.02,227.25,227.51,13504.0,211.3167,211.5486,210.8342,211.0755,13504.0
2022-08-04 09:35:00,227.46,227.46,227.02,227.4,2960.0,211.0291,211.0291,210.6209,210.9734,2960.0
2022-08-04 09:40:00,227.5,227.88,227.02,227.88,15926.0,211.0662,211.4187,210.6209,211.4187,15926.0
2022-08-04 09:45:00,227.89,228.22,227.49,227.68,2854.0,211.428,211.7342,211.0569,211.2332,2854.0
2022-08-04 09:50:00,227.63,227.76,227.17,227.76,1587.0,211.1868,211.3074,210.76,211.3074,1587.0
2022-08-04 09:55:00,227.85,228.0,227.7,227.8,2001.0,211.3909,211.5301,211.2517,211.3445,2001.0
2022-08-04 10:00:00,227.79,227.82,227.44,227.61,1555.0,211.3352,211.3631,211.0105,211.1682,1555.0
2022-08-04 10:05:00,227.7,227.85,227.53,227.85,1554.0,211.2517,211.3909,211.094,211.3909,1554.0
2022-08-04 10:10:00,227.8,228.02,227.8,227.96,814.0,211.3445,211.5486,211.3445,211.493,814.0
2022-08-04 10:15:00,227.78,227.78,227.2,227.2,2597.0,211.326,211.326,210.7879,210.7879,2597.0
2022-08-04 10:20:00,227.21,227.33,227.06,227.06,1100.0,210.7971,210.9085,210.658,210.658,1100.0
2022-08-04 10:25:00,226.96,227.14,226.9,226.9,2232.0,210.5652,210.7322,210.5095,210.5095,2232.0
2022-08-04 10:30:00,226.96,227.43,226.95,227.32,4086.0,210.5652,211.0012,210.5559,210.8992,4086.0
2022-08-04 10:35:00,227.5,227.75,227.5,227.6,2584.0,211.0662,211.2981,211.0662,211.159,2584.0
2022-08-04 10:40:00,227.67,227.76,227.59,227.66,2430.0,211.2239,211.3074,211.1497,211.2146,2430.0
2022-08-04 10:45:00,227.7,228.17,227.7,228.17,2632.0,211.2517,211.6878,211.2517,211.6878,2632.0
2022-08-04 10:50:00,228.17,228.33,228.11,228.12,1834.0,211.6878,211.8362,211.6321,211.6414,1834.0
2022-08-04 10:55:00,228.14,228.36,227.88,227.88,1862.0,211.6599,211.8641,211.4187,211.4187,1862.0
2022-08-04 11:00:00,227.71,227.72,227.42,227.42,2380.0,211.261,211.2703,210.992,210.992,2380.0
2022-08-04 11:05:00,227.31,227.42,227.05,227.24,3655.0,210.8899,210.992,210.6487,210.825,3655.0
2022-08-04 11:10:00,227.28,227.36,227.11,227.11,948.0,210.8621,210.9363,210.7044,210.7044,948.0
2022-08-04 11:15:00,227.0,227.28,227.0,227.28,2125.0,210.6023,210.8621,210.6023,210.8621,2125.0
2022-08-04 11:20:00,227.29,227.42,227.17,227.17,2600.0,210.8714,210.992,210.76,210.76,2600.0
2022-08-04 11:25:00,227.09,227.1,226.71,226.83,733.0,210.6858,210.6951,210.3332,210.4446,733.0
2022-08-04 11:30:00,226.81,227.24,226.81,227.16,1419.0,210.426,210.825,210.426,210.7507,1419.0
2022-08-04 11:35:00,227.0,227.08,226.92,226.92,801.0,210.6023,210.6765,210.5281,210.5281,801.0
2022-08-04 11:40:00,227.08,227.33,227.08,227.29,710.0,210.6765,210.9085,210.6765,210.8714,710.0
2022-08-04 11:45:00,227.45,227.6,227.4,227.48,1708.0,211.0198,211.159,210.9734,211.0476,1708.0
2022-08-04 11:50:00,227.59,227.59,227.47,227.57,1700.0,211.1497,211.1497,211.0383,211.1311,1700.0
2022-08-04 11:55:00,227.48,227.52,227.4,227.47,1007.0,211.0476,211.0847,210.9734,211.0383,1007.0
2022-08-04 12:00:00,227.44,227.44,227.28,227.29,1502.0,211.0105,211.0105,210.8621,210.8714,1502.0
2022-08-04 12:05:00,227.11,227.26,226.95,227.04,1683.0,210.7044,210.8435,210.5559,210.6394,1683.0
2022-08-04 12:10:00,226.98,226.98,226.85,226.96,609.0,210.5837,210.5837,210.4631,210.5652,609.0
2022-08-04 12:15:00,226.91,226.98,226.84,226.84,1267.0,210.5188,210.5837,210.4539,210.4539,1267.0
2022-08-04 12:20:00,226.82,226.85,226.44,226.44,1645.0,210.4353,210.4631,210.0828,210.0828,1645.0
2022-08-04 12:25:00,226.48,226.58,226.33,226.4,2849.0,210.1199,210.2126,209.9807,210.0456,2849.0
2022-08-04 12:30:00,226.36,226.47,226.26,226.42,2302.0,210.0085,210.1106,209.9158,210.0642,2302.0
2022-08-04 12:35:00,226.36,226.39,226.09,226.2,1968.0,210.0085,210.0364,209.758,209.8601,1968.0
2022-08-04 12:40:00,226.24,226.44,226.23,226.44,2736.0,209.8972,210.0828,209.8879,210.0828,2736.0
2022-08-04 12:45:00,226.42,226.47,226.01,226.01,3198.0,210.0642,210.1106,209.6838,209.6838,3198.0
2022-08-04 12:50:00,225.95,225.96,225.75,225.77,1390.0,209.6281,209.6374,209.4426,209.4612,1390.0
2022-08-04 12:55:00,225.79,225.8,225.53,225.65,2631.0,209.4797,209.489,209.2385,209.3498,2631.0
2022-08-04 13:00:00,225.61,225.61,225.43,225.49,1777.0,209.3127,209.3127,209.1457,209.2014,1777.0
2022-08-04 13:05:00,225.53,225.79,225.46,225.73,3021.0,209.2385,209.4797,209.1735,209.424,3021.0
2022-08-04 13:10:00,225.84,226.0,225.78,226.0,1415.0,209.5261,209.6745,209.4704,209.6745,1415.0
2022-08-04 13:15:00,226.18,226.2,226.07,226.07,1580.0,209.8415,209.8601,209.7395,209.7395,1580.0
2022-08-04 13:20:00,225.91,226.0,225.87,225.98,2472.0,209.591,209.6745,209.5539,209.656,2472.0
2022-08-04 13:25:00,225.86,225.99,225.86,225.99,800.0,209.5446,209.6653,209.5446,209.6653,800.0
2022-08-04 13:30:00,225.95,226.01,225.94,226.0,1203.0,209.6281,209.6838,209.6189,209.6745,1203.0
2022-08-04 13:35:00,226.12,226.13,225.92,225.98,2740.0,209.7859,209.7951,209.6003,209.656,2740.0
2022-08-04 13:40:00,225.75,225.91,225.74,225.84,2539.0,209.4426,209.591,209.4333,209.5261,2539.0
2022-08-04 13:45:00,225.83,225.96,225.77,225.93,3517.0,209.5168,209.6374,209.4612,209.6096,3517.0
2022-08-04 13:50:00,225.87,225.94,225.78,225.83,3336.0,209.5539,209.6189,209.4704,209.5168,3336.0
2022-08-04 13:55:00,225.77,225.85,225.53,225.53,1576.0,209.4612,209.5354,209.2385,209.2385,1576.0
2022-08-04 14:00:00,225.58,225.69,225.51,225.67,2050.0,209.2849,209.3869,209.2199,209.3684,2050.0
2022-08-04 14:05:00,225.76,225.82,225.65,225.67,1759.0,209.4519,209.5075,209.3498,209.3684,1759.0
2022-08-04 14:10:00,225.7,225.7,225.44,225.59,3271.0,209.3962,209.3962,209.155,209.2942,3271.0
2022-08-04 14:15:00,225.54,225.61,225.45,225.61,1947.0,209.2478,209.3127,209.1643,209.3127,1947.0
2022-08-04 14:20:00,225.66,225.81,225.65,225.7,1771.0,209.3591,209.4983,209.3498,209.3962,1771.0
2022-08-04 14:25:00,225.79,225.79,225.67,225.79,1004.0,209.4797,209.4797,209.3684,209.4797,1004.0
2022-08-04 14:30:00,225.76,225.81,225.69,225.69,3043.0,209.4519,209.4983,209.3869,209.3869,3043.0
2022-08-04 14:35:00,225.69,225.87,225.61,225.87,2658.0,209.3869,209.5539,209.3127,209.5539,2658.0
2022-08-04 14:40:00,225.84,225.84,225.69,225.83,1254.0,209.5261,209.5261,209.3869,209.5168,1254.0
2022-08-04 14:45:00,225.85,225.9,225.77,225.84,2602.0,209.5354,209.5818,209.4612,209.5261,2602.0
2022-08-04 14:50:00,225.91,226.05,225.9,225.99,1322.0,209.591,209.7209,209.5818,209.6653,1322.0
2022-08-04 14:55:00,225.96,226.01,225.91,225.97,1972.0,209.6374,209.6838,209.591,209.6467,1972.0
2022-08-04 15:00:00,225.94,225.94,225.83,225.89,1576.0,209.6189,209.6189,209.5168,209.5725,1576.0
2022-08-04 15:05:00,225.91,225.91,225.74,225.74,1890.0,209.591,209.591,209.4333,209.4333,1890.0
2022-08-04 15:10:00,225.76,225.96,225.75,225.93,1200.0,209.4519,209.6374,209.4426,209.6096,1200.0
2022-08-04 15:15:00,225.89,226.03,225.83,225.83,5223.0,209.5725,209.7024,209.5168,209.5168,5223.0
2022-08-04 15:20:00,225.83,225.86,225.79,225.86,1004.0,209.5168,209.5446,209.4797,209.5446,1004.0
2022-08-04 15:25:00,225.84,226.23,225.83,226.13,3689.0,209.5261,209.8879,209.5168,209.7951,3689.0
2022-08-04 15:30:00,226.06,226.07,225.8,225.8,1851.0,209.7302,209.7395,209.489,209.489,1851.0
2022-08-04 15:35:00,225.89,226.09,225.88,225.96,2253.0,209.5725,209.758,209.5632,209.6374,2253.0
2022-08-04 15:40:00,225.96,225.96,225.71,225.71,5661.0,209.6374,209.6374,209.4055,209.4055,5661.0
2022-08-04 15:45:00,225.7,225.72,225.4,225.49,6020.0,209.3962,209.4148,209.1179,209.2014,6020.0
2022-08-04 15:50:00,225.51,225.57,225.17,225.23,14099.0,209.2199,209.2756,208.9045,208.9602,14099.0
2022-08-04 15:55:00,225.24,225.3,225.05,225.3,35580.0,208.9694,209.0251,208.7932,209.0251,35580.0
2022-08-05 09:30:00,225.19,225.68,224.64,225.3,12858.0,208.923,209.3777,208.4128,209.0251,12858.0
2022-08-05 09:35:00,225.26,225.71,225.25,225.29,2000.0,208.988,209.4055,208.9787,209.0158,2000.0
2022-08-05 09:40:00,225.3,225.58,224.79,224.79,3253.0,209.0251,209.2849,208.5519,208.5519,3253.0
2022-08-05 09:45:00,224.69,225.13,224.62,224.99,2962.0,208.4592,208.8674,208.3942,208.7375,2962.0
2022-08-05 09:50:00,224.84,225.05,224.7,224.81,1377.0,208.5983,208.7932,208.4684,208.5705,1377.0
2022-08-05 09:55:00,224.88,224.88,223.37,223.43,10962.0,208.6354,208.6354,207.2345,207.2902,10962.0
2022-08-05 10:00:00,223.45,223.75,222.95,223.71,9869.0,207.3087,207.5871,206.8449,207.55,9869.0
2022-08-05 10:05:00,223.99,224.01,223.67,223.78,2214.0,207.8097,207.8283,207.5128,207.6149,2214.0
2022-08-05 10:10:00,223.51,224.1,223.45,223.99,6481.0,207.3644,207.9118,207.3087,207.8097,6481.0
2022-08-05 10:15:00,224.2,224.26,224.03,224.15,2880.0,208.0046,208.0602,207.8468,207.9582,2880.0
2022-08-05 10:20:00,224.0,224.28,223.96,224.02,4428.0,207.819,208.0788,207.7819,207.8376,4428.0
2022-08-05 10:25:00,223.76,223.83,223.61,223.83,2344.0,207.5963,207.6613,207.4572,207.6613,2344.0
2022-08-05 10:30:00,223.67,224.04,223.37,223.84,5646.0,207.5128,207.8561,207.2345,207.6706,5646.0
2022-08-05 10:35:00,223.79,223.9,223.61,223.77,3273.0,207.6242,207.7262,207.4572,207.6056,3273.0
2022-08-05 10:40:00,223.83,223.83,223.57,223.73,906.0,207.6613,207.6613,207.4201,207.5685,906.0
2022-08-05 10:45:00,223.63,223.72,223.45,223.46,1900.0,207.4757,207.5592,207.3087,207.318,1900.0
2022-08-05 10:50:00,223.44,223.5,223.25,223.32,2946.0,207.2995,207.3551,207.1232,207.1881,2946.0
2022-08-05 10:55:00,223.41,223.79,223.33,223.79,949.0,207.2716,207.6242,207.1974,207.6242,949.0
2022-08-05 11:00:00,223.78,223.93,223.54,223.93,2217.0,207.6149,207.7541,207.3922,207.7541,2217.0
2022-08-05 11:05:00,223.94,224.19,223.89,224.19,1737.0,207.7633,207.9953,207.717,207.9953,1737.0
2022-08-05 11:10:00,224.12,224.69,224.04,224.69,3919.0,207.9303,208.4592,207.8561,208.4592,3919.0
2022-08-05 11:15:00,224.75,224.76,224.49,224.59,2272.0,208.5148,208.5241,208.2736,208.3664,2272.0
2022-08-05 11:20:00,224.74,224.95,224.65,224.68,2372.0,208.5056,208.7004,208.4221,208.4499,2372.0
2022-08-05 11:25:00,224.76,224.95,224.76,224.94,1367.0,208.5241,208.7004,208.5241,208.6911,1367.0
2022-08-05 11:30:00,224.9,224.9,224.6,224.6,1693.0,208.654,208.654,208.3757,208.3757,1693.0
2022-08-05 11:35:00,224.78,224.78,224.35,224.44,2413.0,208.5427,208.5427,208.1437,208.2272,2413.0
2022-08-05 11:40:00,224.49,224.72,224.49,224.49,1777.0,208.2736,208.487,208.2736,208.2736,1777.0
2022-08-05 11:45:00,224.4,224.4,224.19,224.32,1313.0,208.1901,208.1901,207.9953,208.1159,1313.0
2022-08-05 11:50:00,224.28,224.29,224.13,224.25,1150.0,208.0788,208.0881,207.9396,208.051,1150.0
2022-08-05 11:55:00,224.24,224.24,224.09,224.16,974.0,208.0417,208.0417,207.9025,207.9675,974.0
2022-08-05 12:00:00,224.2,224.4,224.13,224.4,1256.0,208.0046,208.1901,207.9396,208.1901,1256.0
2022-08-05 12:05:00,224.5,224.66,224.29,224.42,2883.0,208.2829,208.4313,208.0881,208.2087,2883.0
2022-08-05 12:10:00,224.52,224.55,224.5,224.51,1045.0,208.3014,208.3293,208.2829,208.2922,1045.0
2022-08-05 12:15:00,224.52,224.63,224.46,224.49,1200.0,208.3014,208.4035,208.2458,208.2736,1200.0
2022-08-05 12:20:00,224.53,224.53,224.35,224.41,2011.0,208.3107,208.3107,208.1437,208.1994,2011.0
2022-08-05 12:25:00,224.41,224.65,224.4,224.65,1099.0,208.1994,208.4221,208.1901,208.4221,1099.0
2022-08-05 12:30:00,224.72,224.82,224.53,224.78,3359.0,208.487,208.5798,208.3107,208.5427,3359.0
2022-08-05 12:35:00,224.87,224.88,224.67,224.68,1201.0,208.6262,208.6354,208.4406,208.4499,1201.0
2022-08-05 12:40:00,224.67,224.79,224.67,224.76,1113.0,208.4406,208.5519,208.4406,208.5241,1113.0
2022-08-05 12:45:00,224.76,224.78,224.73,224.73,1549.0,208.5241,208.5427,208.4963,208.4963,1549.0
2022-08-05 12:50:00,224.74,224.74,224.68,224.72,700.0,208.5056,208.5056,208.4499,208.487,700.0
2022-08-05 12:55:00,224.61,224.61,224.37,224.37,891.0,208.3849,208.3849,208.1623,208.1623,891.0
2022-08-05 13:00:00,224.42,224.53,224.42,224.49,547.0,208.2087,208.3107,208.2087,208.2736,547.0
2022-08-05 13:05:00,224.52,224.52,224.35,224.35,1516.0,208.3014,208.3014,208.1437,208.1437,1516.0
2022-08-05 13:10:00,224.22,224.45,224.22,224.4,2266.0,208.0231,208.2365,208.0231,208.1901,2266.0
2022-08-05 13:15:00,224.41,224.43,224.15,224.25,2286.0,208.1994,208.2179,207.9582,208.051,2286.0
2022-08-05 13:20:00,224.28,224.87,224.28,224.87,1793.0,208.0788,208.6262,208.0788,208.6262,1793.0
2022-08-05 13:25:00,224.87,224.87,224.71,224.81,1803.0,208.6262,208.6262,208.4777,208.5705,1803.0
2022-08-05 13:30:00,224.7,224.84,224.68,224.84,2953.0,208.4684,208.5983,208.4499,208.5983,2953.0
2022-08-05 13:35:00,224.9,225.04,224.89,225.03,4232.0,208.654,208.7839,208.6447,208.7746,4232.0
2022-08-05 13:40:00,225.17,225.63,225.17,225.63,2676.0,208.9045,209.3313,208.9045,209.3313,2676.0
2022-08-05 13:45:00,225.61,225.94,225.61,225.91,3279.0,209.3127,209.6189,209.3127,209.591,3279.0
2022-08-05 13:50:00,225.91,225.94,225.41,225.42,3868.0,209.591,209.6189,209.1272,209.1364,3868.0
2022-08-05 13:55:00,225.54,225.54,225.42,225.46,2210.0,209.2478,209.2478,209.1364,209.1735,2210.0
2022-08-05 14:00:00,225.48,225.61,225.37,225.58,2213.0,209.1921,209.3127,209.09,209.2849,2213.0
2022-08-05 14:05:00,225.58,225.58,225.26,225.28,2797.0,209.2849,209.2849,208.988,209.0065,2797.0
2022-08-05 14:10:00,225.3,225.49,225.23,225.49,3830.0,209.0251,209.2014,208.9602,209.2014,3830.0
2022-08-05 14:15:00,225.48,225.64,225.47,225.64,1644.0,209.1921,209.3405,209.1828,209.3405,1644.0
2022-08-05 14:20:00,225.63,225.8,225.58,225.8,4508.0,209.3313,209.489,209.2849,209.489,4508.0
2022-08-05 14:25:00,225.83,225.83,225.45,225.45,2107.0,209.5168,209.5168,209.1643,209.1643,2107.0
2022-08-05 14:30:00,225.35,225.62,225.35,225.61,4627.0,209.0715,209.322,209.0715,209.3127,4627.0
2022-08-05 14:35:00,225.7,225.78,225.6,225.66,1648.0,209.3962,209.4704,209.3034,209.3591,1648.0
2022-08-05 14:40:00,225.65,225.8,225.56,225.74,2624.0,209.3498,209.489,209.2663,209.4333,2624.0
2022-08-05 14:45:00,225.76,225.94,225.76,225.92,3624.0,209.4519,209.6189,209.4519,209.6003,3624.0
2022-08-05 14:50:00,225.89,226.08,225.75,226.02,4657.0,209.5725,209.7488,209.4426,209.6931,4657.0
2022-08-05 14:55:00,225.94,225.94,225.66,225.89,4816.0,209.6189,209.6189,209.3591,209.5725,4816.0
2022-08-05 15:00:00,225.91,226.33,225.9,226.31,3488.0,209.591,209.9807,209.5818,209.9621,3488.0
2022-08-05 15:05:00,226.36,226.43,226.13,226.15,3860.0,210.0085,210.0735,209.7951,209.8137,3860.0
2022-08-05 15:10:00,226.22,226.32,226.16,226.2,2561.0,209.8786,209.9714,209.823,209.8601,2561.0
2022-08-05 15:15:00,226.2,226.29,226.07,226.07,3464.0,209.8601,209.9436,209.7395,209.7395,3464.0
2022-08-05 15:20:00,226.12,226.16,225.96,226.16,2200.0,209.7859,209.823,209.6374,209.823,2200.0
2022-08-05 15:25:00,226.16,226.29,226.14,226.22,2438.0,209.823,209.9436,209.8044,209.8786,2438.0
2022-08-05 15:30:00,226.2,226.51,226.2,226.51,3788.0,209.8601,210.1477,209.8601,210.1477,3788.0
2022-08-05 15:35:00,226.6,226.72,226.53,226.64,3938.0,210.2312,210.3425,210.1663,210.2683,3938.0
2022-08-05 15:40:00,226.64,226.66,226.49,226.54,5848.0,210.2683,210.2869,210.1291,210.1755,5848.0
2022-08-05 15:45:00,226.55,226.77,226.55,226.72,5448.0,210.1848,210.3889,210.1848,210.3425,5448.0
2022-08-05 15:50:00,226.82,226.86,226.67,226.84,12047.0,210.4353,210.4724,210.2961,210.4539,12047.0
2022-08-05 15:55:00,226.82,227.22,226.77,227.06,42884.0,210.4353,210.8064,210.3889,210.658,42884.0
2022-08-08 09:30:00,227.37,227.99,227.17,227.46,11782.0,210.9456,211.5208,210.76,211.0291,11782.0
2022-08-08 09:35:00,227.01,227.69,226.89,227.38,2860.0,210.6116,211.2425,210.5002,210.9548,2860.0
2022-08-08 09:40:00,227.34,227.34,226.95,226.99,4493.0,210.9177,210.9177,210.5559,210.593,4493.0
2022-08-08 09:45:00,227.04,227.04,226.62,226.85,1300.0,210.6394,210.6394,210.2497,210.4631,1300.0
2022-08-08 09:50:00,226.73,226.89,226.22,226.74,5176.0,210.3518,210.5002,209.8786,210.3611,5176.0
2022-08-08 09:55:00,226.61,226.85,226.5,226.74,5832.0,210.2405,210.4631,210.1384,210.3611,5832.0
2022-08-08 10:00:00,226.73,226.85,226.45,226.85,2650.0,210.3518,210.4631,210.092,210.4631,2650.0
2022-08-08 10:05:00,226.9,227.09,226.82,226.83,2839.0,210.5095,210.6858,210.4353,210.4446,2839.0
2022-08-08 10:10:00,226.98,227.1,226.87,226.96,4560.0,210.5837,210.6951,210.4817,210.5652,4560.0
2022-08-08 10:15:00,226.94,227.1,226.91,227.07,4381.0,210.5466,210.6951,210.5188,210.6672,4381.0
2022-08-08 10:20:00,227.06,227.27,227.06,227.24,1769.0,210.658,210.8528,210.658,210.825,1769.0
2022-08-08 10:25:00,227.28,227.51,227.21,227.43,3520.0,210.8621,211.0755,210.7971,211.0012,3520.0
2022-08-08 10:30:00,227.51,227.51,226.9,226.97,5692.0,211.0755,211.0755,210.5095,210.5745,5692.0
2022-08-08 10:35:00,226.96,227.1,226.85,227.09,2589.0,210.5652,210.6951,210.4631,210.6858,2589.0
2022-08-08 10:40:00,227.19,227.25,227.07,227.07,3044.0,210.7786,210.8342,210.6672,210.6672,3044.0
2022-08-08 10:45:00,227.18,227.31,227.18,227.31,800.0,210.7693,210.8899,210.7693,210.8899,800.0
2022-08-08 10:50:00,227.22,227.34,227.19,227.34,947.0,210.8064,210.9177,210.7786,210.9177,947.0
2022-08-08 10:55:00,227.34,227.38,227.11,227.11,2660.0,210.9177,210.9548,210.7044,210.7044,2660.0
2022-08-08 11:00:00,227.14,227.14,226.92,227.1,4552.0,210.7322,210.7322,210.5281,210.6951,4552.0
2022-08-08 11:05:00,227.05,227.05,226.47,226.47,5446.0,210.6487,210.6487,210.1106,210.1106,5446.0
2022-08-08 11:10:00,226.4,226.77,226.4,226.77,3021.0,210.0456,210.3889,210.0456,210.3889,3021.0
2022-08-08 11:15:00,226.99,227.1,226.98,227.01,600.0,210.593,210.6951,210.5837,210.6116,600.0
2022-08-08 11:20:00,227.08,227.09,226.98,226.99,1478.0,210.6765,210.6858,210.5837,210.593,1478.0
2022-08-08 11:25:00,226.99,227.03,226.73,227.02,3530.0,210.593,210.6301,210.3518,210.6209,3530.0
2022-08-08 11:30:00,227.05,227.21,227.04,227.14,2393.0,210.6487,210.7971,210.6394,210.7322,2393.0
2022-08-08 11:35:00,227.04,227.11,226.78,226.78,2008.0,210.6394,210.7044,210.3982,210.3982,2008.0
2022-08-08 11:40:00,226.73,226.73,226.48,226.48,2013.0,210.3518,210.3518,210.1199,210.1199,2013.0
2022-08-08 11:45:00,226.62,226.72,226.58,226.65,1473.0,210.2497,210.3425,210.2126,210.2776,1473.0
2022-08-08 11:50:00,226.8,226.95,226.76,226.91,1799.0,210.4167,210.5559,210.3796,210.5188,1799.0
2022-08-08 11:55:00,226.97,227.02,226.77,226.77,1501.0,210.5745,210.6209,210.3889,210.3889,1501.0
2022-08-08 12:00:00,226.72,226.84,226.5,226.51,1540.0,210.3425,210.4539,210.1384,210.1477,1540.0
2022-08-08 12:05:00,226.45,226.55,226.36,226.38,1048.0,210.092,210.1848,210.0085,210.0271,1048.0
2022-08-08 12:10:00,226.25,226.26,226.24,226.24,750.0,209.9065,209.9158,209.8972,209.8972,750.0
2022-08-08 12:15:00,226.19,226.36,226.17,226.2,2191.0,209.8508,210.0085,209.8323,209.8601,2191.0
2022-08-08 12:20:00,226.31,226.31,226.23,226.27,505.0,209.9621,209.9621,209.8879,209.925,505.0
2022-08-08 12:25:00,226.34,226.48,226.31,226.4,2280.0,209.99,210.1199,209.9621,210.0456,2280.0
2022-08-08 12:30:00,226.39,226.5,226.33,226.48,1228.0,210.0364,210.1384,209.9807,210.1199,1228.0
2022-08-08 12:35:00,226.48,226.48,226.37,226.37,400.0,210.1199,210.1199,210.0178,210.0178,400.0
2022-08-08 12:40:00,226.31,226.34,226.18,226.23,1919.0,209.9621,209.99,209.8415,209.8879,1919.0
2022-08-08 12:45:00,226.14,226.14,226.07,226.11,750.0,209.8044,209.8044,209.7395,209.7766,750.0
2022-08-08 12:50:00,226.22,226.22,226.09,226.09,601.0,209.8786,209.8786,209.758,209.758,601.0
2022-08-08 12:55:00,226.16,226.16,226.07,226.07,200.0,209.823,209.823,209.7395,209.7395,200.0
2022-08-08 13:00:00,226.15,226.25,226.03,226.25,600.0,209.8137,209.9065,209.7024,209.9065,600.0
2022-08-08 13:05:00,226.19,226.42,226.19,226.27,875.0,209.8508,210.0642,209.8508,209.925,875.0
2022-08-08 13:10:00,226.21,226.27,226.16,226.24,1236.0,209.8694,209.925,209.823,209.8972,1236.0
2022-08-08 13:15:00,226.35,226.5,226.35,226.5,510.0,209.9993,210.1384,209.9993,210.1384,510.0
2022-08-08 13:20:00,226.43,226.5,226.33,226.37,1401.0,210.0735,210.1384,209.9807,210.0178,1401.0
2022-08-08 13:25:00,226.48,226.54,226.12,226.12,1700.0,210.1199,210.1755,209.7859,209.7859,1700.0
2022-08-08 13:30:00,226.04,226.04,226.04,226.04,110.0,209.7116,209.7116,209.7116,209.7116,110.0
2022-08-08 13:35:00,226.03,226.13,226.03,226.13,289.0,209.7024,209.7951,209.7024,209.7951,289.0
2022-08-08 13:40:00,226.05,226.07,226.05,226.07,261.0,209.7209,209.7395,209.7209,209.7395,261.0
2022-08-08 13:45:00,226.09,226.13,226.06,226.1,1141.0,209.758,209.7951,209.7302,209.7673,1141.0
2022-08-08 13:50:00,226.13,226.27,226.12,226.22,1800.0,209.7951,209.925,209.7859,209.8786,1800.0
2022-08-08 13:55:00,226.23,226.31,226.17,226.18,1265.0,209.8879,209.9621,209.8323,209.8415,1265.0
2022-08-08 14:00:00,226.13,226.13,226.0,226.0,1775.0,209.7951,209.7951,209.6745,209.6745,1775.0
2022-08-08 14:05:00,226.01,226.31,226.01,226.16,1101.0,209.6838,209.9621,209.6838,209.823,1101.0
2022-08-08 14:10:00,226.09,226.09,225.81,225.9,707.0,209.758,209.758,209.4983,209.5818,707.0
2022-08-08 14:15:00,225.85,225.87,225.78,225.83,920.0,209.5354,209.5539,209.4704,209.5168,920.0
2022-08-08 14:20:00,225.9,225.94,225.81,225.81,840.0,209.5818,209.6189,209.4983,209.4983,840.0
2022-08-08 14:25:00,225.76,225.93,225.73,225.83,1641.0,209.4519,209.6096,209.424,209.5168,1641.0
2022-08-08 14:30:00,225.97,225.97,225.82,225.82,500.0,209.6467,209.6467,209.5075,209.5075,500.0
2022-08-08 14:35:00,225.89,226.25,225.85,226.19,3241.0,209.5725,209.9065,209.5354,209.8508,3241.0
2022-08-08 14:40:00,226.21,226.34,226.16,226.21,1600.0,209.8694,209.99,209.823,209.8694,1600.0
2022-08-08 14:45:00,226.16,226.17,225.91,226.11,2024.0,209.823,209.8323,209.591,209.7766,2024.0
2022-08-08 14:50:00,226.06,226.14,225.96,226.01,1577.0,209.7302,209.8044,209.6374,209.6838,1577.0
2022-08-08 14:55:00,225.99,226.27,225.99,226.15,3650.0,209.6653,209.925,209.6653,209.8137,3650.0
2022-08-08 15:00:00,226.18,226.25,226.15,226.19,3780.0,209.8415,209.9065,209.8137,209.8508,3780.0
2022-08-08 15:05:00,226.17,226.18,226.09,226.14,3836.0,209.8323,209.8415,209.758,209.8044,3836.0
2022-08-08 15:10:00,226.11,226.16,225.87,225.87,2200.0,209.7766,209.823,209.5539,209.5539,2200.0
2022-08-08 15:15:00,225.93,226.12,225.87,225.87,6279.0,209.6096,209.7859,209.5539,209.5539,6279.0
2022-08-08 15:20:00,225.92,225.95,225.77,225.87,3256.0,209.6003,209.6281,209.4612,209.5539,3256.0
2022-08-08 15:25:00,225.87,225.88,225.72,225.77,3732.0,209.5539,209.5632,209.4148,209.4612,3732.0
2022-08-08 15:30:00,225.76,225.86,225.7,225.81,4110.0,209.4519,209.5446,209.3962,209.4983,4110.0
2022-08-08 15:35:00,225.9,225.91,225.64,225.65,4908.0,209.5818,209.591,209.3405,209.3498,4908.0
2022-08-08 15:40:00,225.67,225.97,225.6,225.97,6258.0,209.3684,209.6467,209.3034,209.6467,6258.0
2022-08-08 15:45:00,225.93,226.09,225.83,225.96,9947.0,209.6096,209.758,209.5168,209.6374,9947.0
2022-08-08 15:50:00,226.01,226.34,225.99,226.31,13127.0,209.6838,209.99,209.6653,209.9621,13127.0
2022-08-08 15:55:00,226.33,226.53,226.3,226.34,31569.0,209.9807,210.1663,209.9529,209.99,31569.0
2022-08-09 09:30:00,227.04,227.61,226.87,227.31,16398.0,210.6394,211.1682,210.4817,210.8899,16398.0
2022-08-09 09:35:00,227.4,227.49,227.12,227.23,2449.0,210.9734,211.0569,210.7136,210.8157,2449.0
2022-08-09 09:40:00,227.4,227.7,226.91,226.91,8027.0,210.9734,211.2517,210.5188,210.5188,8027.0
2022-08-09 09:45:00,226.92,227.19,226.7,226.9,3652.0,210.5281,210.7786,210.324,210.5095,3652.0
2022-08-09 09:50:00,226.93,226.93,226.73,226.73,3458.0,210.5374,210.5374,210.3518,210.3518,3458.0
2022-08-09 09:55:00,226.9,227.5,226.79,227.34,3516.0,210.5095,211.0662,210.4075,210.9177,3516.0
2022-08-09 10:00:00,227.39,227.68,227.32,227.53,5587.0,210.9641,211.2332,210.8992,211.094,5587.0
2022-08-09 10:05:00,227.38,227.67,227.27,227.4,2247.0,210.9548,211.2239,210.8528,210.9734,2247.0
2022-08-09 10:10:00,227.41,227.65,227.39,227.65,2925.0,210.9827,211.2053,210.9641,211.2053,2925.0
2022-08-09 10:15:00,228.09,228.14,227.95,227.95,3088.0,211.6136,211.6599,211.4837,211.4837,3088.0
2022-08-09 10:20:00,228.04,228.13,227.85,227.99,1735.0,211.5672,211.6507,211.3909,211.5208,1735.0
2022-08-09 10:25:00,228.06,228.15,227.91,228.13,2409.0,211.5857,211.6692,211.4466,211.6507,2409.0
2022-08-09 10:30:00,228.23,228.41,228.23,228.26,1900.0,211.7434,211.9104,211.7434,211.7713,1900.0
2022-08-09 10:35:00,228.21,228.29,228.17,228.2,954.0,211.7249,211.7991,211.6878,211.7156,954.0
2022-08-09 10:40:00,228.29,228.43,228.25,228.29,1768.0,211.7991,211.929,211.762,211.7991,1768.0
2022-08-09 10:45:00,228.29,228.57,228.23,228.45,1907.0,211.7991,212.0589,211.7434,211.9476,1907.0
2022-08-09 10:50:00,228.51,228.55,228.24,228.27,2992.0,212.0032,212.0403,211.7527,211.7806,2992.0
2022-08-09 10:55:00,228.2,228.23,227.69,227.69,1305.0,211.7156,211.7434,211.2425,211.2425,1305.0
2022-08-09 11:00:00,227.73,227.76,227.56,227.66,2697.0,211.2796,211.3074,211.1218,211.2146,2697.0
2022-08-09 11:05:00,227.75,228.07,227.75,228.07,2090.0,211.2981,211.595,211.2981,211.595,2090.0
2022-08-09 11:10:00,228.05,228.31,228.05,228.28,1244.0,211.5765,211.8177,211.5765,211.7898,1244.0
2022-08-09 11:15:00,228.33,228.47,228.2,228.46,1643.0,211.8362,211.9661,211.7156,211.9568,1643.0
2022-08-09 11:20:00,228.48,228.55,228.4,228.4,810.0,211.9754,212.0403,211.9012,211.9012,810.0
2022-08-09 11:25:00,228.42,228.57,228.42,228.52,1024.0,211.9197,212.0589,211.9197,212.0125,1024.0
2022-08-09 11:30:00,228.51,228.68,228.47,228.68,1612.0,212.0032,212.1609,211.9661,212.1609,1612.0
2022-08-09 11:35:00,228.65,228.65,228.42,228.45,1265.0,212.1331,212.1331,211.9197,211.9476,1265.0
2022-08-09 11:40:00,228.5,228.52,228.33,228.33,1126.0,211.9939,212.0125,211.8362,211.8362,1126.0
2022-08-09 11:45:00,228.37,228.48,228.25,228.44,1795.0,211.8733,211.9754,211.762,211.9383,1795.0
2022-08-09 11:50:00,228.46,228.79,228.46,228.73,2385.0,211.9568,212.263,211.9568,212.2073,2385.0
2022-08-09 11:55:00,228.74,228.78,228.53,228.53,800.0,212.2166,212.2537,212.0218,212.0218,800.0
2022-08-09 12:00:00,228.64,228.75,228.49,228.5,1640.0,212.1238,212.2259,211.9847,211.9939,1640.0
2022-08-09 12:05:00,228.56,228.7,228.56,228.7,1100.0,212.0496,212.1795,212.0496,212.1795,1100.0
2022-08-09 12:10:00,228.81,228.93,228.81,228.87,800.0,212.2816,212.3929,212.2816,212.3372,800.0
2022-08-09 12:15:00,228.88,228.91,228.83,228.85,647.0,212.3465,212.3743,212.3001,212.3187,647.0
2022-08-09 12:20:00,228.82,228.93,228.53,228.61,4474.0,212.2908,212.3929,212.0218,212.096,4474.0
2022-08-09 12:25:00,228.6,228.74,228.52,228.64,2351.0,212.0867,212.2166,212.0125,212.1238,2351.0
2022-08-09 12:30:00,228.56,228.59,228.46,228.57,1946.0,212.0496,212.0774,211.9568,212.0589,1946.0
2022-08-09 12:35:00,228.52,228.58,228.47,228.56,1834.0,212.0125,212.0682,211.9661,212.0496,1834.0
2022-08-09 12:40:00,228.5,228.54,228.38,228.54,1116.0,211.9939,212.0311,211.8826,212.0311,1116.0
2022-08-09 12:45:00,228.46,228.48,228.43,228.43,642.0,211.9568,211.9754,211.929,211.929,642.0
2022-08-09 12:50:00,228.5,228.66,228.5,228.65,1609.0,211.9939,212.1424,211.9939,212.1331,1609.0
2022-08-09 12:55:00,228.7,228.74,228.62,228.69,1334.0,212.1795,212.2166,212.1053,212.1702,1334.0
2022-08-09 13:00:00,228.57,228.57,228.35,228.35,1750.0,212.0589,212.0589,211.8548,211.8548,1750.0
2022-08-09 13:05:00,228.34,228.5,228.34,228.41,3768.0,211.8455,211.9939,211.8455,211.9104,3768.0
2022-08-09 13:10:00,228.42,228.49,228.35,228.35,700.0,211.9197,211.9847,211.8548,211.8548,700.0
2022-08-09 13:15:00,228.37,228.44,228.29,228.44,2508.0,211.8733,211.9383,211.7991,211.9383,2508.0
2022-08-09 13:20:00,228.36,228.61,228.36,228.6,2582.0,211.8641,212.096,211.8641,212.0867,2582.0
2022-08-09 13:25:00,228.45,228.51,228.31,228.33,1740.0,211.9476,212.0032,211.8177,211.8362,1740.0
2022-08-09 13:30:00,228.32,228.45,228.16,228.17,3194.0,211.8269,211.9476,211.6785,211.6878,3194.0
2022-08-09 13:35:00,228.25,228.25,228.17,228.21,1174.0,211.762,211.762,211.6878,211.7249,1174.0
2022-08-09 13:40:00,228.21,228.22,228.13,228.19,1248.0,211.7249,211.7342,211.6507,211.7063,1248.0
2022-08-09 13:45:00,228.12,228.19,228.09,228.12,1607.0,211.6414,211.7063,211.6136,211.6414,1607.0
2022-08-09 13:50:00,228.18,228.18,227.93,228.0,2472.0,211.6971,211.6971,211.4651,211.5301,2472.0
2022-08-09 13:55:00,227.94,227.94,227.81,227.82,2169.0,211.4744,211.4744,211.3538,211.3631,2169.0
2022-08-09 14:00:00,227.7,227.93,227.7,227.93,1206.0,211.2517,211.4651,211.2517,211.4651,1206.0
2022-08-09 14:05:00,227.86,227.95,227.86,227.94,646.0,211.4002,211.4837,211.4002,211.4744,646.0
2022-08-09 14:10:00,227.96,228.06,227.93,227.94,2000.0,211.493,211.5857,211.4651,211.4744,2000.0
2022-08-09 14:15:00,227.96,227.96,227.86,227.86,1433.0,211.493,211.493,211.4002,211.4002,1433.0
2022-08-09 14:20:00,227.81,227.82,227.48,227.53,1510.0,211.3538,211.3631,211.0476,211.094,1510.0
2022-08-09 14:25:00,227.56,227.63,227.42,227.59,3427.0,211.1218,211.1868,210.992,211.1497,3427.0
2022-08-09 14:30:00,227.59,227.64,227.45,227.49,1734.0,211.1497,211.1961,211.0198,211.0569,1734.0
2022-08-09 14:35:00,227.62,227.69,227.56,227.65,2194.0,211.1775,211.2425,211.1218,211.2053,2194.0
2022-08-09 14:40:00,227.65,227.65,227.48,227.53,1895.0,211.2053,211.2053,211.0476,211.094,1895.0
2022-08-09 14:45:00,227.56,227.67,227.53,227.64,1482.0,211.1218,211.2239,211.094,211.1961,1482.0
2022-08-09 14:50:00,227.66,227.9,227.65,227.77,3222.0,211.2146,211.4373,211.2053,211.3167,3222.0
2022-08-09 14:55:00,227.77,227.97,227.77,227.87,1867.0,211.3167,211.5022,211.3167,211.4095,1867.0
2022-08-09 15:00:00,227.87,227.96,227.76,227.87,12855.0,211.4095,211.493,211.3074,211.4095,12855.0
2022-08-09 15:05:00,227.84,228.12,227.81,228.08,18969.0,211.3816,211.6414,211.3538,211.6043,18969.0
2022-08-09 15:10:00,228.09,228.18,227.74,227.8,4651.0,211.6136,211.6971,211.2888,211.3445,4651.0
2022-08-09 15:15:00,227.73,227.86,227.71,227.8,2273.0,211.2796,211.4002,211.261,211.3445,2273.0
2022-08-09 15:20:00,227.82,228.0,227.82,227.95,2627.0,211.3631,211.5301,211.3631,211.4837,2627.0
2022-08-09 15:25:00,227.98,228.21,227.98,228.12,2125.0,211.5115,211.7249,211.5115,211.6414,2125.0
2022-08-09 15:30:00,228.15,228.38,228.11,228.22,3942.0,211.6692,211.8826,211.6321,211.7342,3942.0
2022-08-09 15:35:00,228.34,228.36,228.18,228.3,3538.0,211.8455,211.8641,211.6971,211.8084,3538.0
2022-08-09 15:40:00,228.38,228.38,228.22,228.22,6092.0,211.8826,211.8826,211.7342,211.7342,6092.0
2022-08-09 15:45:00,228.23,228.37,228.12,228.37,6443.0,211.7434,211.8733,211.6414,211.8733,6443.0
2022-08-09 15:50:00,228.46,228.66,228.27,228.3,17571.0,211.9568,212.1424,211.7806,211.8084,17571.0
2022-08-09 15:55:00,228.32,228.5,228.13,228.43,34177.0,211.8269,211.9939,211.6507,211.929,34177.0
2022-08-10 09:30:00,229.0,229.14,228.46,228.53,8864.0,212.4578,212.5877,211.9568,212.0218,8864.0
2022-08-10 09:35:00,228.64,228.64,227.77,227.83,2223.0,212.1238,212.1238,211.3167,211.3723,2223.0
2022-08-10 09:40:00,227.87,228.27,227.8,227.8,1208.0,211.4095,211.7806,211.3445,211.3445,1208.0
2022-08-10 09:45:00,228.03,228.19,228.02,228.09,1366.0,211.5579,211.7063,211.5486,211.6136,1366.0
2022-08-10 09:50:00,228.13,228.13,227.57,227.63,2164.0,211.6507,211.6507,211.1311,211.1868,2164.0
2022-08-10 09:55:00,227.59,228.0,227.55,227.89,1525.0,211.1497,211.5301,211.1126,211.428,1525.0
2022-08-10 10:00:00,227.99,228.26,227.99,228.15,2290.0,211.5208,211.7713,211.5208,211.6692,2290.0
2022-08-10 10:05:00,228.16,228.17,227.87,227.88,1980.0,211.6785,211.6878,211.4095,211.4187,1980.0
2022-08-10 10:10:00,227.95,228.09,227.82,227.91,600.0,211.4837,211.6136,211.3631,211.4466,600.0
2022-08-10 10:15:00,228.17,228.35,228.13,228.34,1037.0,211.6878,211.8548,211.6507,211.8455,1037.0
2022-08-10 10:20:00,228.32,228.32,228.07,228.07,914.0,211.8269,211.8269,211.595,211.595,914.0
2022-08-10 10:25:00,228.1,228.1,227.98,228.04,822.0,211.6228,211.6228,211.5115,211.5672,822.0
2022-08-10 10:30:00,228.1,228.15,227.98,228.08,2202.0,211.6228,211.6692,211.5115,211.6043,2202.0
2022-08-10 10:35:00,227.97,228.01,227.89,227.99,1301.0,211.5022,211.5393,211.428,211.5208,1301.0
2022-08-10 10:40:00,228.08,228.34,228.07,228.34,600.0,211.6043,211.8455,211.595,211.8455,600.0
2022-08-10 10:45:00,228.29,228.38,228.1,228.26,2710.0,211.7991,211.8826,211.6228,211.7713,2710.0
2022-08-10 10:50:00,228.23,228.27,228.11,228.13,2017.0,211.7434,211.7806,211.6321,211.6507,2017.0
2022-08-10 10:55:00,228.02,228.3,227.85,228.03,6316.0,211.5486,211.8084,211.3909,211.5579,6316.0
2022-08-10 11:00:00,228.16,228.6,228.11,228.44,6643.0,211.6785,212.0867,211.6321,211.9383,6643.0
2022-08-10 11:05:00,228.32,228.5,228.24,228.37,4623.0,211.8269,211.9939,211.7527,211.8733,4623.0
2022-08-10 11:10:00,228.25,228.33,227.6,227.65,6617.0,211.762,211.8362,211.159,211.2053,6617.0
2022-08-10 11:15:00,227.71,227.84,227.63,227.71,2400.0,211.261,211.3816,211.1868,211.261,2400.0
2022-08-10 11:20:00,227.67,227.87,227.66,227.66,2784.0,211.2239,211.4095,211.2146,211.2146,2784.0
2022-08-10 11:25:00,227.66,227.66,227.34,227.36,3734.0,211.2146,211.2146,210.9177,210.9363,3734.0
2022-08-10 11:30:00,227.32,227.87,227.32,227.87,2249.0,210.8992,211.4095,210.8992,211.4095,2249.0
2022-08-10 11:35:00,227.74,227.75,227.36,227.5,2248.0,211.2888,211.2981,210.9363,211.0662,2248.0
2022-08-10 11:40:00,227.48,227.59,227.46,227.47,1341.0,211.0476,211.1497,211.0291,211.0383,1341.0
2022-08-10 11:45:00,227.47,227.58,227.39,227.54,803.0,211.0383,211.1404,210.9641,211.1033,803.0
2022-08-10 11:50:00,227.49,227.49,227.23,227.26,1482.0,211.0569,211.0569,210.8157,210.8435,1482.0
2022-08-10 11:55:00,227.25,227.27,227.1,227.12,600.0,210.8342,210.8528,210.6951,210.7136,600.0
2022-08-10 12:00:00,227.09,227.1,226.53,226.68,5635.0,210.6858,210.6951,210.1663,210.3054,5635.0
2022-08-10 12:05:00,226.7,226.76,226.63,226.69,620.0,210.324,210.3796,210.259,210.3147,620.0
2022-08-10 12:10:00,226.69,226.69,226.69,226.69,161.0,210.3147,210.3147,210.3147,210.3147,161.0
2022-08-10 12:15:00,226.67,226.74,226.66,226.68,829.0,210.2961,210.3611,210.2869,210.3054,829.0
2022-08-10 12:20:00,226.83,226.92,226.42,226.51,6768.0,210.4446,210.5281,210.0642,210.1477,6768.0
2022-08-10 12:25:00,226.56,226.56,226.36,226.41,1654.0,210.1941,210.1941,210.0085,210.0549,1654.0
2022-08-10 12:30:00,226.45,226.56,226.45,226.48,800.0,210.092,210.1941,210.092,210.1199,800.0
2022-08-10 12:35:00,226.53,226.63,226.49,226.59,1533.0,210.1663,210.259,210.1291,210.2219,1533.0
2022-08-10 12:40:00,226.62,226.62,226.6,226.61,412.0,210.2497,210.2497,210.2312,210.2405,412.0
2022-08-10 12:45:00,226.65,226.76,226.62,226.76,1870.0,210.2776,210.3796,210.2497,210.3796,1870.0
2022-08-10 12:50:00,226.77,226.78,226.63,226.67,1717.0,210.3889,210.3982,210.259,210.2961,1717.0
2022-08-10 12:55:00,226.66,226.67,226.66,226.67,200.0,210.2869,210.2961,210.2869,210.2961,200.0
2022-08-10 13:00:00,226.74,226.82,226.71,226.71,1099.0,210.3611,210.4353,210.3332,210.3332,1099.0
2022-08-10 13:05:00,226.65,226.66,226.56,226.64,1004.0,210.2776,210.2869,210.1941,210.2683,1004.0
2022-08-10 13:10:00,226.67,226.71,226.62,226.66,720.0,210.2961,210.3332,210.2497,210.2869,720.0
2022-08-10 13:15:00,226.67,226.67,226.58,226.59,630.0,210.2961,210.2961,210.2126,210.2219,630.0
2022-08-10 13:20:00,226.59,226.89,226.55,226.86,1140.0,210.2219,210.5002,210.1848,210.4724,1140.0
2022-08-10 13:25:00,226.98,226.99,226.84,226.84,847.0,210.5837,210.593,210.4539,210.4539,847.0
2022-08-10 13:30:00,226.69,226.73,226.51,226.55,1941.0,210.3147,210.3518,210.1477,210.1848,1941.0
2022-08-10 13:35:00,226.59,226.69,226.37,226.37,1434.0,210.2219,210.3147,210.0178,210.0178,1434.0
2022-08-10 13:40:00,226.46,226.62,226.45,226.54,1213.0,210.1013,210.2497,210.092,210.1755,1213.0
2022-08-10 13:45:00,226.48,226.69,226.48,226.6,3663.0,210.1199,210.3147,210.1199,210.2312,3663.0
2022-08-10 13:50:00,226.56,226.63,226.21,226.21,4037.0,210.1941,210.259,209.8694,209.8694,4037.0
2022-08-10 13:55:00,226.13,226.17,225.99,226.03,3044.0,209.7951,209.8323,209.6653,209.7024,3044.0
2022-08-10 14:00:00,225.93,225.97,225.59,225.64,2813.0,209.6096,209.6467,209.2942,209.3405,2813.0
2022-08-10 14:05:00,225.64,225.76,225.58,225.67,2100.0,209.3405,209.4519,209.2849,209.3684,2100.0
2022-08-10 14:10:00,225.62,225.75,225.61,225.69,1530.0,209.322,209.4426,209.3127,209.3869,1530.0
2022-08-10 14:15:00,225.69,225.82,225.69,225.75,2013.0,209.3869,209.5075,209.3869,209.4426,2013.0
2022-08-10 14:20:00,225.72,225.84,225.5,225.5,4218.0,209.4148,209.5261,209.2107,209.2107,4218.0
2022-08-10 14:25:00,225.52,225.74,225.52,225.65,2510.0,209.2292,209.4333,209.2292,209.3498,2510.0
2022-08-10 14:30:00,225.71,225.77,225.61,225.62,2230.0,209.4055,209.4612,209.3127,209.322,2230.0
2022-08-10 14:35:00,225.58,225.7,225.54,225.59,2295.0,209.2849,209.3962,209.2478,209.2942,2295.0
2022-08-10 14:40:00,225.59,225.71,225.56,225.7,2999.0,209.2942,209.4055,209.2663,209.3962,2999.0
2022-08-10 14:45:00,225.7,225.71,225.49,225.55,2095.0,209.3962,209.4055,209.2014,209.257,2095.0
2022-08-10 14:50:00,225.51,225.56,225.39,225.41,3007.0,209.2199,209.2663,209.1086,209.1272,3007.0
2022-08-10 14:55:00,225.4,225.43,225.17,225.2,3658.0,209.1179,209.1457,208.9045,208.9323,3658.0
2022-08-10 15:00:00,225.23,225.37,225.23,225.34,1901.0,208.9602,209.09,208.9602,209.0622,1901.0
2022-08-10 15:05:00,225.37,225.37,225.17,225.2,2538.0,209.09,209.09,208.9045,208.9323,2538.0
2022-08-10 15:10:00,225.17,225.67,225.17,225.56,3643.0,208.9045,209.3684,208.9045,209.2663,3643.0
2022-08-10 15:15:00,225.62,225.99,225.62,225.86,3342.0,209.322,209.6653,209.322,209.5446,3342.0
2022-08-10 15:20:00,225.98,226.08,225.92,225.98,4198.0,209.656,209.7488,209.6003,209.656,4198.0
2022-08-10 15:25:00,225.95,226.0,225.87,225.93,2441.0,209.6281,209.6745,209.5539,209.6096,2441.0
2022-08-10 15:30:00,225.86,226.01,225.86,225.97,3058.0,209.5446,209.6838,209.5446,209.6467,3058.0
2022-08-10 15:35:00,225.99,226.3,225.89,226.24,6884.0,209.6653,209.9529,209.5725,209.8972,6884.0
2022-08-10 15:40:00,226.28,226.48,226.2,226.48,4319.0,209.9343,210.1199,209.8601,210.1199,4319.0
2022-08-10 15:45:00,226.43,226.49,226.37,226.39,7167.0,210.0735,210.1291,210.0178,210.0364,7167.0
2022-08-10 15:50:00,226.42,226.49,226.3,226.37,10081.0,210.0642,210.1291,209.9529,210.0178,10081.0
2022-08-10 15:55:00,226.38,226.6,226.33,226.39,33972.0,210.0271,210.2312,209.9807,210.0364,33972.0
2022-08-11 09:30:00,227.0,227.0,226.44,226.65,8661.0,210.6023,210.6023,210.0828,210.2776,8661.0
2022-08-11 09:35:00,226.96,227.17,226.21,226.21,3089.0,210.5652,210.76,209.8694,209.8694,3089.0
2022-08-11 09:40:00,226.32,226.7,226.24,226.7,900.0,209.9714,210.324,209.8972,210.324,900.0
2022-08-11 09:45:00,226.77,226.87,226.3,226.46,4372.0,210.3889,210.4817,209.9529,210.1013,4372.0
2022-08-11 09:50:00,226.53,226.86,226.52,226.86,1339.0,210.1663,210.4724,210.157,210.4724,1339.0
2022-08-11 09:55:00,226.88,227.1,226.83,226.92,1740.0,210.491,210.6951,210.4446,210.5281,1740.0
2022-08-11 10:00:00,226.91,226.95,226.67,226.67,5046.0,210.5188,210.5559,210.2961,210.2961,5046.0
2022-08-11 10:05:00,226.63,226.92,226.63,226.79,1181.0,210.259,210.5281,210.259,210.4075,1181.0
2022-08-11 10:10:00,226.8,226.81,226.5,226.64,3427.0,210.4167,210.426,210.1384,210.2683,3427.0
2022-08-11 10:15:00,226.7,226.8,226.5,226.8,2682.0,210.324,210.4167,210.1384,210.4167,2682.0
2022-08-11 10:20:00,226.72,226.92,226.69,226.82,1200.0,210.3425,210.5281,210.3147,210.4353,1200.0
2022-08-11 10:25:00,226.67,226.95,226.67,226.72,8591.0,210.2961,210.5559,210.2961,210.3425,8591.0
2022-08-11 10:30:00,226.77,227.18,226.77,227.04,2230.0,210.3889,210.7693,210.3889,210.6394,2230.0
2022-08-11 10:35:00,227.03,227.07,226.54,226.57,5806.0,210.6301,210.6672,210.1755,210.2034,5806.0
2022-08-11 10:40:00,226.61,226.92,226.5,226.85,1976.0,210.2405,210.5281,210.1384,210.4631,1976.0
2022-08-11 10:45:00,227.02,227.19,226.82,227.19,3539.0,210.6209,210.7786,210.4353,210.7786,3539.0
2022-08-11 10:50:00,227.2,227.34,227.14,227.27,3099.0,210.7879,210.9177,210.7322,210.8528,3099.0
2022-08-11 10:55:00,227.33,227.34,227.07,227.07,800.0,210.9085,210.9177,210.6672,210.6672,800.0
2022-08-11 11:00:00,227.11,227.11,226.86,227.03,2034.0,210.7044,210.7044,210.4724,210.6301,2034.0
2022-08-11 11:05:00,227.06,227.27,226.97,227.15,1659.0,210.658,210.8528,210.5745,210.7415,1659.0
2022-08-11 11:10:00,227.27,227.34,227.23,227.31,1817.0,210.8528,210.9177,210.8157,210.8899,1817.0
2022-08-11 11:15:00,227.35,227.44,227.22,227.22,4187.0,210.927,211.0105,210.8064,210.8064,4187.0
2022-08-11 11:20:00,227.27,227.58,227.27,227.52,6969.0,210.8528,211.1404,210.8528,211.0847,6969.0
2022-08-11 11:25:00,227.63,227.75,227.49,227.57,4171.0,211.1868,211.2981,211.0569,211.1311,4171.0
2022-08-11 11:30:00,227.41,227.41,226.98,226.98,1633.0,210.9827,210.9827,210.5837,210.5837,1633.0
2022-08-11 11:35:00,226.96,227.0,226.72,226.91,4001.0,210.5652,210.6023,210.3425,210.5188,4001.0
2022-08-11 11:40:00,226.87,226.87,226.69,226.74,618.0,210.4817,210.4817,210.3147,210.3611,618.0
2022-08-11 11:45:00,226.75,227.07,226.75,227.0,900.0,210.3704,210.6672,210.3704,210.6023,900.0
2022-08-11 11:50:00,227.0,227.48,226.98,227.48,2104.0,210.6023,211.0476,210.5837,211.0476,2104.0
2022-08-11 11:55:00,227.3,227.31,227.18,227.31,794.0,210.8806,210.8899,210.7693,210.8899,794.0
2022-08-11 12:00:00,227.41,227.41,227.11,227.11,1714.0,210.9827,210.9827,210.7044,210.7044,1714.0
2022-08-11 12:05:00,227.0,227.15,227.0,227.06,866.0,210.6023,210.7415,210.6023,210.658,866.0
2022-08-11 12:10:00,227.12,227.17,226.93,227.07,14260.0,210.7136,210.76,210.5374,210.6672,14260.0
2022-08-11 12:15:00,227.04,227.32,227.04,227.18,1310.0,210.6394,210.8992,210.6394,210.7693,1310.0
2022-08-11 12:20:00,227.18,227.21,227.0,227.05,1238.0,210.7693,210.7971,210.6023,210.6487,1238.0
2022-08-11 12:25:00,227.06,227.06,226.82,226.98,737.0,210.658,210.658,210.4353,210.5837,737.0
2022-08-11 12:30:00,226.93,226.94,226.73,226.93,1372.0,210.5374,210.5466,210.3518,210.5374,1372.0
2022-08-11 12:35:00,226.88,227.13,226.84,226.92,3395.0,210.491,210.7229,210.4539,210.5281,3395.0
2022-08-11 12:40:00,226.91,226.91,226.69,226.69,1180.0,210.5188,210.5188,210.3147,210.3147,1180.0
2022-08-11 12:45:00,226.83,226.83,226.73,226.76,1048.0,210.4446,210.4446,210.3518,210.3796,1048.0
2022-08-11 12:50:00,226.82,227.08,226.82,226.95,2441.0,210.4353,210.6765,210.4353,210.5559,2441.0
2022-08-11 12:55:00,227.16,227.16,226.92,227.01,1739.0,210.7507,210.7507,210.5281,210.6116,1739.0
2022-08-11 13:00:00,226.91,226.93,226.72,226.76,1700.0,210.5188,210.5374,210.3425,210.3796,1700.0
2022-08-11 13:05:00,226.79,226.99,226.79,226.99,1400.0,210.4075,210.593,210.4075,210.593,1400.0
2022-08-11 13:10:00,227.05,227.1,227.0,227.04,3040.0,210.6487,210.6951,210.6023,210.6394,3040.0
2022-08-11 13:15:00,227.05,227.13,226.99,227.06,3330.0,210.6487,210.7229,210.593,210.658,3330.0
2022-08-11 13:20:00,227.0,227.0,226.82,226.9,2669.0,210.6023,210.6023,210.4353,210.5095,2669.0
2022-08-11 13:25:00,226.9,226.94,226.85,226.86,1329.0,210.5095,210.5466,210.4631,210.4724,1329.0
2022-08-11 13:30:00,226.74,226.74,226.5,226.51,1704.0,210.3611,210.3611,210.1384,210.1477,1704.0
2022-08-11 13:35:00,226.55,226.57,226.44,226.44,700.0,210.1848,210.2034,210.0828,210.0828,700.0
2022-08-11 13:40:00,226.4,226.42,226.18,226.42,1980.0,210.0456,210.0642,209.8415,210.0642,1980.0
2022-08-11 13:45:00,226.41,226.41,226.31,226.41,2153.0,210.0549,210.0549,209.9621,210.0549,2153.0
2022-08-11 13:50:00,226.25,226.47,226.14,226.32,4250.0,209.9065,210.1106,209.8044,209.9714,4250.0
2022-08-11 13:55:00,226.3,226.42,226.23,226.42,999.0,209.9529,210.0642,209.8879,210.0642,999.0
2022-08-11 14:00:00,226.39,226.41,226.24,226.24,2155.0,210.0364,210.0549,209.8972,209.8972,2155.0
2022-08-11 14:05:00,226.24,226.35,226.16,226.19,3389.0,209.8972,209.9993,209.823,209.8508,3389.0
2022-08-11 14:10:00,226.15,226.23,225.92,225.93,1713.0,209.8137,209.8879,209.6003,209.6096,1713.0
2022-08-11 14:15:00,225.9,225.96,225.89,225.96,1300.0,209.5818,209.6374,209.5725,209.6374,1300.0
2022-08-11 14:20:00,225.85,226.04,225.83,225.98,3658.0,209.5354,209.7116,209.5168,209.656,3658.0
2022-08-11 14:25:00,225.98,226.09,225.9,226.05,1522.0,209.656,209.758,209.5818,209.7209,1522.0
2022-08-11 14:30:00,226.03,226.1,225.82,225.85,2349.0,209.7024,209.7673,209.5075,209.5354,2349.0
2022-08-11 14:35:00,225.87,225.94,225.83,225.83,1901.0,209.5539,209.6189,209.5168,209.5168,1901.0
2022-08-11 14:40:00,225.92,225.92,225.83,225.92,1346.0,209.6003,209.6003,209.5168,209.6003,1346.0
2022-08-11 14:45:00,225.97,226.13,225.93,225.93,2761.0,209.6467,209.7951,209.6096,209.6096,2761.0
2022-08-11 14:50:00,225.96,226.01,225.85,225.9,2665.0,209.6374,209.6838,209.5354,209.5818,2665.0
2022-08-11 14:55:00,225.96,226.11,225.96,226.0,2330.0,209.6374,209.7766,209.6374,209.6745,2330.0
2022-08-11 15:00:00,225.97,225.97,225.85,225.86,1913.0,209.6467,209.6467,209.5354,209.5446,1913.0
2022-08-11 15:05:00,225.85,225.87,225.75,225.8,5033.0,209.5354,209.5539,209.4426,209.489,5033.0
2022-08-11 15:10:00,225.8,225.85,225.63,225.7,2708.0,209.489,209.5354,209.3313,209.3962,2708.0
2022-08-11 15:15:00,225.71,225.87,225.6,225.87,3007.0,209.4055,209.5539,209.3034,209.5539,3007.0
2022-08-11 15:20:00,225.82,225.85,225.67,225.76,2265.0,209.5075,209.5354,209.3684,209.4519,2265.0
2022-08-11 15:25:00,225.73,225.83,225.72,225.74,4699.0,209.424,209.5168,209.4148,209.4333,4699.0
2022-08-11 15:30:00,225.71,225.83,225.59,225.83,6349.0,209.4055,209.5168,209.2942,209.5168,6349.0
2022-08-11 15:35:00,225.75,225.77,225.5,225.51,5877.0,209.4426,209.4612,209.2107,209.2199,5877.0
2022-08-11 15:40:00,225.5,225.99,225.31,225.34,28114.0,209.2107,209.6653,209.0344,209.0622,28114.0
2022-08-11 15:45:00,225.34,225.36,225.09,225.17,8014.0,209.0622,209.0808,208.8303,208.9045,8014.0
2022-08-11 15:50:00,225.14,225.41,224.91,225.41,19398.0,208.8767,209.1272,208.6633,209.1272,19398.0
2022-08-11 15:55:00,225.44,225.48,225.02,225.28,38428.0,209.155,209.1921,208.7653,209.0065,38428.0
2022-08-12 09:30:00,225.66,226.03,225.49,225.78,5250.0,209.3591,209.7024,209.2014,209.4704,5250.0
2022-08-12 09:35:00,226.15,226.3,225.8,225.8,719.0,209.8137,209.9529,209.489,209.489,719.0
2022-08-12 09:40:00,225.73,225.78,225.48,225.65,6473.0,209.424,209.4704,209.1921,209.3498,6473.0
2022-08-12 09:45:00,225.59,226.01,225.57,225.89,3900.0,209.2942,209.6838,209.2756,209.5725,3900.0
2022-08-12 09:50:00,225.8,226.14,225.6,226.0,2985.0,209.489,209.8044,209.3034,209.6745,2985.0
2022-08-12 09:55:00,225.79,226.07,225.77,226.07,1302.0,209.4797,209.7395,209.4612,209.7395,1302.0
2022-08-12 10:00:00,226.01,226.06,225.43,225.56,1504.0,209.6838,209.7302,209.1457,209.2663,1504.0
2022-08-12 10:05:00,225.45,225.55,225.33,225.33,1000.0,209.1643,209.257,209.0529,209.0529,1000.0
2022-08-12 10:10:00,225.3,225.3,224.71,224.72,3115.0,209.0251,209.0251,208.4777,208.487,3115.0
2022-08-12 10:15:00,224.75,224.97,224.63,224.97,1618.0,208.5148,208.7189,208.4035,208.7189,1618.0
2022-08-12 10:20:00,225.06,225.15,224.89,225.09,1942.0,208.8024,208.8859,208.6447,208.8303,1942.0
2022-08-12 10:25:00,225.07,225.18,225.02,225.18,513.0,208.8117,208.9138,208.7653,208.9138,513.0
2022-08-12 10:30:00,225.05,225.05,224.87,224.89,1803.0,208.7932,208.7932,208.6262,208.6447,1803.0
2022-08-12 10:35:00,224.92,224.92,224.8,224.82,500.0,208.6726,208.6726,208.5612,208.5798,500.0
2022-08-12 10:40:00,224.71,225.4,224.71,225.4,3665.0,208.4777,209.1179,208.4777,209.1179,3665.0
2022-08-12 10:45:00,225.35,225.35,224.91,225.0,3301.0,209.0715,209.0715,208.6633,208.7468,3301.0
2022-08-12 10:50:00,224.95,225.15,224.75,225.15,10625.0,208.7004,208.8859,208.5148,208.8859,10625.0
2022-08-12 10:55:00,225.25,225.33,225.05,225.1,1100.0,208.9787,209.0529,208.7932,208.8395,1100.0
2022-08-12 11:00:00,225.04,225.29,224.97,225.11,1948.0,208.7839,209.0158,208.7189,208.8488,1948.0
2022-08-12 11:05:00,224.91,224.93,224.85,224.85,500.0,208.6633,208.6818,208.6076,208.6076,500.0
2022-08-12 11:10:00,224.86,224.92,224.79,224.79,913.0,208.6169,208.6726,208.5519,208.5519,913.0
2022-08-12 11:15:00,224.78,224.88,224.68,224.69,779.0,208.5427,208.6354,208.4499,208.4592,779.0
2022-08-12 11:20:00,224.79,224.8,224.76,224.8,600.0,208.5519,208.5612,208.5241,208.5612,600.0
2022-08-12 11:25:00,224.84,225.0,224.84,224.85,2811.0,208.5983,208.7468,208.5983,208.6076,2811.0
2022-08-12 11:30:00,224.88,225.01,224.85,224.94,1740.0,208.6354,208.7561,208.6076,208.6911,1740.0
2022-08-12 11:35:00,225.04,225.04,225.0,225.0,200.0,208.7839,208.7839,208.7468,208.7468,200.0
2022-08-12 11:40:00,225.01,225.03,224.69,224.71,1880.0,208.7561,208.7746,208.4592,208.4777,1880.0
2022-08-12 11:45:00,224.8,224.94,224.76,224.76,970.0,208.5612,208.6911,208.5241,208.5241,970.0
2022-08-12 11:50:00,224.87,224.9,224.73,224.86,1306.0,208.6262,208.654,208.4963,208.6169,1306.0
2022-08-12 11:55:00,224.88,224.91,224.75,224.78,2925.0,208.6354,208.6633,208.5148,208.5427,2925.0
2022-08-12 12:00:00,224.74,224.75,224.73,224.75,400.0,208.5056,208.5148,208.4963,208.5148,400.0
2022-08-12 12:05:00,224.79,224.86,224.75,224.85,909.0,208.5519,208.6169,208.5148,208.6076,909.0
2022-08-12 12:10:00,224.83,224.84,224.6,224.6,3206.0,208.5891,208.5983,208.3757,208.3757,3206.0
2022-08-12 12:15:00,224.6,224.62,224.43,224.44,1201.0,208.3757,208.3942,208.2179,208.2272,1201.0
2022-08-12 12:20:00,224.38,224.56,224.38,224.53,1490.0,208.1716,208.3386,208.1716,208.3107,1490.0
2022-08-12 12:25:00,224.38,224.38,224.14,224.14,700.0,208.1716,208.1716,207.9489,207.9489,700.0
2022-08-12 12:30:00,224.14,224.21,223.89,223.89,1544.0,207.9489,208.0138,207.717,207.717,1544.0
2022-08-12 12:35:00,224.02,224.33,224.0,224.33,2121.0,207.8376,208.1252,207.819,208.1252,2121.0
2022-08-12 12:40:00,224.23,224.3,224.03,224.13,5137.0,208.0324,208.0973,207.8468,207.9396,5137.0
2022-08-12 12:45:00,224.23,224.3,224.11,224.3,5295.0,208.0324,208.0973,207.9211,208.0973,5295.0
2022-08-12 12:50:00,224.37,224.46,224.36,224.4,1845.0,208.1623,208.2458,208.153,208.1901,1845.0
2022-08-12 12:55:00,224.35,224.39,224.27,224.28,904.0,208.1437,208.1808,208.0695,208.0788,904.0
2022-08-12 13:00:00,224.24,224.3,224.22,224.27,1253.0,208.0417,208.0973,208.0231,208.0695,1253.0
2022-08-12 13:05:00,224.23,224.32,224.2,224.32,651.0,208.0324,208.1159,208.0046,208.1159,651.0
2022-08-12 13:10:00,224.24,224.24,224.17,224.17,1036.0,208.0417,208.0417,207.9767,207.9767,1036.0
2022-08-12 13:15:00,224.01,224.16,224.01,224.15,1848.0,207.8283,207.9675,207.8283,207.9582,1848.0
2022-08-12 13:20:00,224.17,224.24,224.14,224.24,1086.0,207.9767,208.0417,207.9489,208.0417,1086.0
2022-08-12 13:25:00,224.24,224.58,224.21,224.38,4645.0,208.0417,208.3571,208.0138,208.1716,4645.0
2022-08-12 13:30:00,224.39,224.51,224.32,224.51,700.0,208.1808,208.2922,208.1159,208.2922,700.0
2022-08-12 13:35:00,224.44,224.67,224.44,224.67,1274.0,208.2272,208.4406,208.2272,208.4406,1274.0
2022-08-12 13:40:00,224.62,224.62,224.5,224.5,600.0,208.3942,208.3942,208.2829,208.2829,600.0
2022-08-12 13:45:00,224.53,224.56,224.51,224.51,1670.0,208.3107,208.3386,208.2922,208.2922,1670.0
2022-08-12 13:50:00,224.44,224.62,224.36,224.62,1904.0,208.2272,208.3942,208.153,208.3942,1904.0
2022-08-12 13:55:00,224.55,224.61,224.54,224.61,696.0,208.3293,208.3849,208.32,208.3849,696.0
2022-08-12 14:00:00,224.63,224.65,224.48,224.48,909.0,208.4035,208.4221,208.2643,208.2643,909.0
2022-08-12 14:05:00,224.51,224.51,224.39,224.4,600.0,208.2922,208.2922,208.1808,208.1901,600.0
2022-08-12 14:10:00,224.4,224.4,224.37,224.39,760.0,208.1901,208.1901,208.1623,208.1808,760.0
2022-08-12 14:15:00,224.4,224.55,224.39,224.53,1200.0,208.1901,208.3293,208.1808,208.3107,1200.0
2022-08-12 14:20:00,224.51,224.72,224.49,224.65,3165.0,208.2922,208.487,208.2736,208.4221,3165.0
2022-08-12 14:25:00,224.7,224.74,224.69,224.69,631.0,208.4684,208.5056,208.4592,208.4592,631.0
2022-08-12 14:30:00,224.72,225.0,224.7,225.0,2043.0,208.487,208.7468,208.4684,208.7468,2043.0
2022-08-12 14:35:00,224.99,224.99,224.8,224.9,1395.0,208.7375,208.7375,208.5612,208.654,1395.0
2022-08-12 14:40:00,224.87,224.87,224.81,224.85,685.0,208.6262,208.6262,208.5705,208.6076,685.0
2022-08-12 14:45:00,224.76,224.76,224.68,224.69,736.0,208.5241,208.5241,208.4499,208.4592,736.0
2022-08-12 14:50:00,224.66,224.85,224.65,224.78,1411.0,208.4313,208.6076,208.4221,208.5427,1411.0
2022-08-12 14:55:00,224.75,225.0,224.75,224.94,908.0,208.5148,208.7468,208.5148,208.6911,908.0
2022-08-12 15:00:00,225.01,225.14,224.97,225.07,1749.0,208.7561,208.8767,208.7189,208.8117,1749.0
2022-08-12 15:05:00,225.05,225.33,225.05,225.17,1695.0,208.7932,209.0529,208.7932,208.9045,1695.0
2022-08-12 15:10:00,225.09,225.25,225.09,225.17,1322.0,208.8303,208.9787,208.8303,208.9045,1322.0
2022-08-12 15:15:00,225.1,225.18,225.03,225.03,1350.0,208.8395,208.9138,208.7746,208.7746,1350.0
2022-08-12 15:20:00,225.0,225.0,224.73,224.95,5994.0,208.7468,208.7468,208.4963,208.7004,5994.0
2022-08-12 15:25:00,224.96,225.01,224.86,224.99,2332.0,208.7097,208.7561,208.6169,208.7375,2332.0
2022-08-12 15:30:00,224.93,225.13,224.93,224.98,3694.0,208.6818,208.8674,208.6818,208.7282,3694.0
2022-08-12 15:35:00,224.98,225.14,224.98,225.05,2337.0,208.7282,208.8767,208.7282,208.7932,2337.0
2022-08-12 15:40:00,225.09,225.32,225.09,225.27,4053.0,208.8303,209.0437,208.8303,208.9973,4053.0
2022-08-12 15:45:00,225.31,225.52,225.25,225.39,18424.0,209.0344,209.2292,208.9787,209.1086,18424.0
2022-08-12 15:50:00,225.4,225.44,225.28,225.39,11656.0,209.1179,209.155,209.0065,209.1086,11656.0
2022-08-12 15:55:00,225.33,225.99,225.32,225.61,61304.0,209.0529,209.6653,209.0437,209.3127,61304.0
2022-08-15 09:30:00,225.06,226.86,225.06,226.64,13039.0,208.8024,210.4724,208.8024,210.2683,13039.0
2022-08-15 09:35:00,226.28,227.13,225.94,226.98,7317.0,209.9343,210.7229,209.6189,210.5837,7317.0
2022-08-15 09:40:00,226.86,227.87,226.82,227.87,11754.0,210.4724,211.4095,210.4353,211.4095,11754.0
2022-08-15 09:45:00,227.87,228.95,227.87,228.47,13476.0,211.4095,212.4114,211.4095,211.9661,13476.0
2022-08-15 09:50:00,228.45,228.91,228.28,228.78,8023.0,211.9476,212.3743,211.7898,212.2537,8023.0
2022-08-15 09:55:00,228.9,229.07,228.51,228.8,9121.0,212.3651,212.5228,212.0032,212.2723,9121.0
2022-08-15 10:00:00,228.9,229.84,228.9,229.84,7469.0,212.3651,213.2371,212.3651,213.2371,7469.0
2022-08-15 10:05:00,229.72,230.17,229.62,230.03,7404.0,213.1258,213.5433,213.033,213.4134,7404.0
2022-08-15 10:10:00,230.13,230.49,230.04,230.31,6237.0,213.5062,213.8402,213.4227,213.6732,6237.0
2022-08-15 10:15:00,230.36,230.73,230.32,230.62,13913.0,213.7196,214.0629,213.6825,213.9608,13913.0
2022-08-15 10:20:00,230.7,230.7,229.74,229.94,11108.0,214.035,214.035,213.1444,213.3299,11108.0
2022-08-15 10:25:00,229.97,230.31,229.97,230.31,5210.0,213.3578,213.6732,213.3578,213.6732,5210.0
2022-08-15 10:30:00,230.24,230.31,230.0,230.0,3794.0,213.6083,213.6732,213.3856,213.3856,3794.0
2022-08-15 10:35:00,230.01,230.01,229.6,229.73,5114.0,213.3949,213.3949,213.0145,213.1351,5114.0
2022-08-15 10:40:00,229.85,230.08,229.75,229.78,4212.0,213.2464,213.4598,213.1536,213.1815,4212.0
2022-08-15 10:45:00,229.76,229.85,229.65,229.77,2322.0,213.1629,213.2464,213.0609,213.1722,2322.0
2022-08-15 10:50:00,229.63,229.8,229.59,229.73,1885.0,213.0423,213.2,213.0052,213.1351,1885.0
2022-08-15 10:55:00,229.79,229.95,229.37,229.43,3300.0,213.1908,213.3392,212.8011,212.8568,3300.0
2022-08-15 11:00:00,229.48,229.61,229.36,229.61,3376.0,212.9032,213.0238,212.7918,213.0238,3376.0
2022-08-15 11:05:00,229.65,230.33,229.64,230.3,5815.0,213.0609,213.6918,213.0516,213.6639,5815.0
2022-08-15 11:10:00,230.24,230.31,230.05,230.24,3027.0,213.6083,213.6732,213.432,213.6083,3027.0
2022-08-15 11:15:00,230.24,230.35,230.16,230.28,2888.0,213.6083,213.7103,213.534,213.6454,2888.0
2022-08-15 11:20:00,230.18,230.21,229.63,229.63,2145.0,213.5526,213.5804,213.0423,213.0423,2145.0
2022-08-15 11:25:00,229.72,229.87,229.42,229.87,4822.0,213.1258,213.265,212.8475,213.265,4822.0
2022-08-15 11:30:00,229.74,229.74,229.39,229.62,2600.0,213.1444,213.1444,212.8197,213.033,2600.0
2022-08-15 11:35:00,229.69,229.76,229.66,229.73,1911.0,213.098,213.1629,213.0702,213.1351,1911.0
2022-08-15 11:40:00,229.8,229.94,229.72,229.83,2123.0,213.2,213.3299,213.1258,213.2279,2123.0
2022-08-15 11:45:00,229.89,229.93,229.78,229.89,1110.0,213.2835,213.3206,213.1815,213.2835,1110.0
2022-08-15 11:50:00,229.95,230.07,229.91,229.96,2548.0,213.3392,213.4505,213.3021,213.3485,2548.0
2022-08-15 11:55:00,229.94,230.27,229.87,230.07,1212.0,213.3299,213.6361,213.265,213.4505,1212.0
2022-08-15 12:00:00,230.0,230.06,229.98,230.06,1579.0,213.3856,213.4413,213.367,213.4413,1579.0
2022-08-15 12:05:00,229.97,230.16,229.96,230.16,1802.0,213.3578,213.534,213.3485,213.534,1802.0
2022-08-15 12:10:00,230.27,230.35,230.15,230.25,993.0,213.6361,213.7103,213.5248,213.6175,993.0
2022-08-15 12:15:00,230.26,230.38,230.26,230.36,1803.0,213.6268,213.7381,213.6268,213.7196,1803.0
2022-08-15 12:20:00,230.34,230.51,230.24,230.51,1200.0,213.701,213.8587,213.6083,213.8587,1200.0
2022-08-15 12:25:00,230.59,230.63,230.25,230.25,5300.0,213.933,213.9701,213.6175,213.6175,5300.0
2022-08-15 12:30:00,230.27,230.41,230.22,230.37,2724.0,213.6361,213.766,213.5897,213.7289,2724.0
2022-08-15 12:35:00,230.52,230.65,230.5,230.59,1353.0,213.868,213.9886,213.8495,213.933,1353.0
2022-08-15 12:40:00,230.54,230.54,230.38,230.38,1304.0,213.8866,213.8866,213.7381,213.7381,1304.0
2022-08-15 12:45:00,230.15,230.15,230.02,230.07,608.0,213.5248,213.5248,213.4041,213.4505,608.0
2022-08-15 12:50:00,230.13,230.3,230.07,230.07,1337.0,213.5062,213.6639,213.4505,213.4505,1337.0
2022-08-15 12:55:00,229.94,230.14,229.94,230.12,2010.0,213.3299,213.5155,213.3299,213.4969,2010.0
2022-08-15 13:00:00,230.06,230.13,229.73,229.78,1736.0,213.4413,213.5062,213.1351,213.1815,1736.0
2022-08-15 13:05:00,229.87,230.23,229.86,230.18,7710.0,213.265,213.599,213.2557,213.5526,7710.0
2022-08-15 13:10:00,230.1,230.1,229.75,229.78,1897.0,213.4784,213.4784,213.1536,213.1815,1897.0
2022-08-15 13:15:00,229.81,230.05,229.81,229.91,1743.0,213.2093,213.432,213.2093,213.3021,1743.0
2022-08-15 13:20:00,229.91,230.04,229.89,229.94,2600.0,213.3021,213.4227,213.2835,213.3299,2600.0
2022-08-15 13:25:00,229.95,230.0,229.81,229.84,1817.0,213.3392,213.3856,213.2093,213.2371,1817.0
2022-08-15 13:30:00,229.87,230.03,229.72,229.87,2594.0,213.265,213.4134,213.1258,213.265,2594.0
2022-08-15 13:35:00,229.84,229.96,229.7,229.82,5089.0,213.2371,213.3485,213.1073,213.2186,5089.0
2022-08-15 13:40:00,229.81,229.86,229.6,229.74,3162.0,213.2093,213.2557,213.0145,213.1444,3162.0
2022-08-15 13:45:00,229.69,229.8,229.58,229.76,3064.0,213.098,213.2,212.9959,213.1629,3064.0
2022-08-15 13:50:00,229.76,229.79,229.58,229.6,1800.0,213.1629,213.1908,212.9959,213.0145,1800.0
2022-08-15 13:55:00,229.76,230.03,229.72,229.96,13398.0,213.1629,213.4134,213.1258,213.3485,13398.0
2022-08-15 14:00:00,229.97,230.17,229.77,229.81,4879.0,213.3578,213.5433,213.1722,213.2093,4879.0
2022-08-15 14:05:00,229.82,229.95,229.58,229.65,2699.0,213.2186,213.3392,212.9959,213.0609,2699.0
2022-08-15 14:10:00,229.65,229.76,229.63,229.73,4168.0,213.0609,213.1629,213.0423,213.1351,4168.0
2022-08-15 14:15:00,229.71,229.94,229.7,229.9,2300.0,213.1165,213.3299,213.1073,213.2928,2300.0
2022-08-15 14:20:00,230.08,230.19,230.02,230.02,2485.0,213.4598,213.5619,213.4041,213.4041,2485.0
2022-08-15 14:25:00,229.99,229.99,229.79,229.91,4204.0,213.3763,213.3763,213.1908,213.3021,4204.0
2022-08-15 14:30:00,229.96,230.05,229.86,229.86,19792.0,213.3485,213.432,213.2557,213.2557,19792.0
2022-08-15 14:35:00,229.86,230.27,229.85,230.09,19647.0,213.2557,213.6361,213.2464,213.4691,19647.0
2022-08-15 14:40:00,230.11,230.14,229.9,229.92,2329.0,213.4876,213.5155,213.2928,213.3114,2329.0
2022-08-15 14:45:00,229.78,230.0,229.78,229.95,800.0,213.1815,213.3856,213.1815,213.3392,800.0
2022-08-15 14:50:00,229.91,229.91,229.77,229.78,3828.0,213.3021,213.3021,213.1722,213.1815,3828.0
2022-08-15 14:55:00,229.9,229.93,229.86,229.93,624.0,213.2928,213.3206,213.2557,213.3206,624.0
2022-08-15 15:00:00,229.91,229.91,229.7,229.7,3193.0,213.3021,213.3021,213.1073,213.1073,3193.0
2022-08-15 15:05:00,229.67,229.85,229.67,229.82,1653.0,213.0794,213.2464,213.0794,213.2186,1653.0
2022-08-15 15:10:00,229.81,229.91,229.69,229.69,3247.0,213.2093,213.3021,213.098,213.098,3247.0
2022-08-15 15:15:00,229.65,229.72,229.61,229.61,2326.0,213.0609,213.1258,213.0238,213.0238,2326.0
2022-08-15 15:20:00,229.68,229.74,229.62,229.74,1357.0,213.0887,213.1444,213.033,213.1444,1357.0
2022-08-15 15:25:00,229.89,229.89,229.75,229.75,5332.0,213.2835,213.2835,213.1536,213.1536,5332.0
2022-08-15 15:30:00,229.73,229.81,229.57,229.81,5188.0,213.1351,213.2093,212.9867,213.2093,5188.0
2022-08-15 15:35:00,229.81,229.89,229.74,229.89,4282.0,213.2093,213.2835,213.1444,213.2835,4282.0
2022-08-15 15:40:00,229.89,230.07,229.88,229.95,4995.0,213.2835,213.4505,213.2743,213.3392,4995.0
2022-08-15 15:45:00,229.99,230.33,229.86,230.3,7165.0,213.3763,213.6918,213.2557,213.6639,7165.0
2022-08-15 15:50:00,230.27,230.27,229.76,229.86,21790.0,213.6361,213.6361,213.1629,213.2557,21790.0
2022-08-15 15:55:00,229.86,230.35,229.73,230.33,73169.0,213.2557,213.7103,213.1351,213.6918,73169.0
2022-08-16 09:30:00,229.51,230.01,229.51,230.01,8095.0,212.931,213.3949,212.931,213.3949,8095.0
2022-08-16 09:35:00,230.26,230.96,230.25,230.96,4754.0,213.6268,214.2762,213.6175,214.2762,4754.0
2022-08-16 09:40:00,230.87,231.17,230.86,230.93,2805.0,214.1927,214.4711,214.1835,214.2484,2805.0
2022-08-16 09:45:00,231.08,231.11,230.8,230.9,9734.0,214.3876,214.4154,214.1278,214.2206,9734.0
2022-08-16 09:50:00,231.03,231.08,230.31,230.31,2377.0,214.3412,214.3876,213.6732,213.6732,2377.0
2022-08-16 09:55:00,230.59,230.68,230.54,230.54,1490.0,213.933,214.0165,213.8866,213.8866,1490.0
2022-08-16 10:00:00,230.68,230.91,230.67,230.67,1425.0,214.0165,214.2299,214.0072,214.0072,1425.0
2022-08-16 10:05:00,230.69,230.75,230.69,230.74,300.0,214.0257,214.0814,214.0257,214.0721,300.0
2022-08-16 10:10:00,230.58,230.68,230.55,230.6,876.0,213.9237,214.0165,213.8959,213.9422,876.0
2022-08-16 10:15:00,230.8,230.86,230.72,230.72,1202.0,214.1278,214.1835,214.0536,214.0536,1202.0
2022-08-16 10:20:00,230.79,230.96,230.75,230.78,1497.0,214.1185,214.2762,214.0814,214.1092,1497.0
2022-08-16 10:25:00,230.76,230.91,230.6,230.89,974.0,214.0907,214.2299,213.9422,214.2113,974.0
2022-08-16 10:30:00,230.83,230.95,230.8,230.84,6056.0,214.1556,214.267,214.1278,214.1649,6056.0
2022-08-16 10:35:00,230.88,230.94,230.78,230.79,400.0,214.202,214.2577,214.1092,214.1185,400.0
2022-08-16 10:40:00,230.7,230.7,230.42,230.42,901.0,214.035,214.035,213.7753,213.7753,901.0
2022-08-16 10:45:00,230.3,230.31,229.97,230.05,2981.0,213.6639,213.6732,213.3578,213.432,2981.0
2022-08-16 10:50:00,229.83,229.83,229.62,229.67,2143.0,213.2279,213.2279,213.033,213.0794,2143.0
2022-08-16 10:55:00,229.75,230.1,229.68,230.04,2752.0,213.1536,213.4784,213.0887,213.4227,2752.0
2022-08-16 11:00:00,229.98,230.04,229.75,230.04,1372.0,213.367,213.4227,213.1536,213.4227,1372.0
2022-08-16 11:05:00,230.11,230.24,229.97,230.14,3050.0,213.4876,213.6083,213.3578,213.5155,3050.0
2022-08-16 11:10:00,230.18,230.33,230.13,230.27,1810.0,213.5526,213.6918,213.5062,213.6361,1810.0
2022-08-16 11:15:00,230.22,230.42,230.22,230.42,1531.0,213.5897,213.7753,213.5897,213.7753,1531.0
2022-08-16 11:20:00,230.41,230.48,230.25,230.39,1300.0,213.766,213.8309,213.6175,213.7474,1300.0
2022-08-16 11:25:00,230.12,230.69,230.12,230.59,1313.0,213.4969,214.0257,213.4969,213.933,1313.0
2022-08-16 11:30:00,230.43,230.52,230.3,230.3,1033.0,213.7845,213.868,213.6639,213.6639,1033.0
2022-08-16 11:35:00,230.46,230.48,230.17,230.27,2662.0,213.8124,213.8309,213.5433,213.6361,2662.0
2022-08-16 11:40:00,230.14,230.38,230.03,230.25,2367.0,213.5155,213.7381,213.4134,213.6175,2367.0
2022-08-16 11:45:00,230.14,230.31,230.14,230.3,1174.0,213.5155,213.6732,213.5155,213.6639,1174.0
2022-08-16 11:50:00,230.36,230.5,230.2,230.5,2450.0,213.7196,213.8495,213.5711,213.8495,2450.0
2022-08-16 11:55:00,230.61,230.72,230.6,230.65,466.0,213.9515,214.0536,213.9422,213.9886,466.0
2022-08-16 12:00:00,230.56,230.56,230.44,230.45,3240.0,213.9051,213.9051,213.7938,213.8031,3240.0
2022-08-16 12:05:00,230.52,230.74,230.5,230.74,4162.0,213.868,214.0721,213.8495,214.0721,4162.0
2022-08-16 12:10:00,230.8,231.15,230.8,231.03,1602.0,214.1278,214.4525,214.1278,214.3412,1602.0
2022-08-16 12:15:00,231.05,231.06,231.02,231.05,610.0,214.3597,214.369,214.3319,214.3597,610.0
2022-08-16 12:20:00,231.06,231.25,231.06,231.17,2452.0,214.369,214.5453,214.369,214.4711,2452.0
2022-08-16 12:25:00,231.18,231.41,231.18,231.26,2147.0,214.4804,214.6937,214.4804,214.5546,2147.0
2022-08-16 12:30:00,231.25,231.44,231.2,231.44,1695.0,214.5453,214.7216,214.4989,214.7216,1695.0
2022-08-16 12:35:00,231.41,231.9,231.38,231.9,2684.0,214.6937,215.1483,214.6659,215.1483,2684.0
2022-08-16 12:40:00,231.79,231.8,231.56,231.61,1742.0,215.0463,215.0556,214.8329,214.8793,1742.0
2022-08-16 12:45:00,231.63,231.73,231.44,231.44,1692.0,214.8978,214.9906,214.7216,214.7216,1692.0
2022-08-16 12:50:00,231.59,231.59,231.31,231.31,1283.0,214.8607,214.8607,214.601,214.601,1283.0
2022-08-16 12:55:00,231.34,231.34,231.08,231.15,1519.0,214.6288,214.6288,214.3876,214.4525,1519.0
2022-08-16 13:00:00,231.1,231.21,231.08,231.21,887.0,214.4061,214.5082,214.3876,214.5082,887.0
2022-08-16 13:05:00,231.22,231.37,231.2,231.37,1575.0,214.5175,214.6566,214.4989,214.6566,1575.0
2022-08-16 13:10:00,231.45,231.45,231.31,231.38,5147.0,214.7308,214.7308,214.601,214.6659,5147.0
2022-08-16 13:15:00,231.37,231.67,231.36,231.67,4120.0,214.6566,214.935,214.6473,214.935,4120.0
2022-08-16 13:20:00,231.62,231.64,231.45,231.64,1956.0,214.8886,214.9071,214.7308,214.9071,1956.0
2022-08-16 13:25:00,231.61,231.61,231.59,231.59,447.0,214.8793,214.8793,214.8607,214.8607,447.0
2022-08-16 13:30:00,231.55,231.55,231.38,231.39,871.0,214.8236,214.8236,214.6659,214.6752,871.0
2022-08-16 13:35:00,231.38,231.61,231.38,231.57,2045.0,214.6659,214.8793,214.6659,214.8422,2045.0
2022-08-16 13:40:00,231.59,231.6,231.53,231.59,877.0,214.8607,214.87,214.8051,214.8607,877.0
2022-08-16 13:45:00,231.61,231.69,231.55,231.69,1545.0,214.8793,214.9535,214.8236,214.9535,1545.0
2022-08-16 13:50:00,231.65,231.83,231.65,231.76,2212.0,214.9164,215.0834,214.9164,215.0185,2212.0
2022-08-16 13:55:00,231.79,231.79,231.7,231.7,690.0,215.0463,215.0463,214.9628,214.9628,690.0
2022-08-16 14:00:00,231.69,231.79,231.59,231.79,2717.0,214.9535,215.0463,214.8607,215.0463,2717.0
2022-08-16 14:05:00,231.79,231.94,231.78,231.93,1115.0,215.0463,215.1855,215.037,215.1762,1115.0
2022-08-16 14:10:00,231.9,231.94,231.67,231.76,2837.0,215.1483,215.1855,214.935,215.0185,2837.0
2022-08-16 14:15:00,231.76,231.78,231.7,231.7,1070.0,215.0185,215.037,214.9628,214.9628,1070.0
2022-08-16 14:20:00,231.8,231.8,231.65,231.65,524.0,215.0556,215.0556,214.9164,214.9164,524.0
2022-08-16 14:25:00,231.59,231.6,231.45,231.6,4361.0,214.8607,214.87,214.7308,214.87,4361.0
2022-08-16 14:30:00,231.49,231.61,231.49,231.61,200.0,214.768,214.8793,214.768,214.8793,200.0
2022-08-16 14:35:00,231.49,231.57,231.24,231.25,1941.0,214.768,214.8422,214.536,214.5453,1941.0
2022-08-16 14:40:00,231.26,231.29,231.17,231.22,1706.0,214.5546,214.5824,214.4711,214.5175,1706.0
2022-08-16 14:45:00,231.23,231.26,230.91,231.0,1947.0,214.5267,214.5546,214.2299,214.3134,1947.0
2022-08-16 14:50:00,230.87,230.9,230.68,230.84,2255.0,214.1927,214.2206,214.0165,214.1649,2255.0
2022-08-16 14:55:00,230.92,231.04,230.85,230.85,3595.0,214.2391,214.3505,214.1742,214.1742,3595.0
2022-08-16 15:00:00,230.83,230.83,230.52,230.68,1300.0,214.1556,214.1556,213.868,214.0165,1300.0
2022-08-16 15:05:00,230.69,230.74,230.65,230.74,1788.0,214.0257,214.0721,213.9886,214.0721,1788.0
2022-08-16 15:10:00,230.72,230.72,230.59,230.61,1160.0,214.0536,214.0536,213.933,213.9515,1160.0
2022-08-16 15:15:00,230.61,230.78,230.61,230.69,2657.0,213.9515,214.1092,213.9515,214.0257,2657.0
2022-08-16 15:20:00,230.7,230.73,230.61,230.7,4167.0,214.035,214.0629,213.9515,214.035,4167.0
2022-08-16 15:25:00,230.71,230.75,230.63,230.73,2153.0,214.0443,214.0814,213.9701,214.0629,2153.0
2022-08-16 15:30:00,230.7,230.7,230.52,230.61,1708.0,214.035,214.035,213.868,213.9515,1708.0
2022-08-16 15:35:00,230.7,230.72,230.65,230.65,1439.0,214.035,214.0536,213.9886,213.9886,1439.0
2022-08-16 15:40:00,230.67,230.74,230.65,230.68,2653.0,214.0072,214.0721,213.9886,214.0165,2653.0
2022-08-16 15:45:00,230.67,230.75,230.64,230.74,6269.0,214.0072,214.0814,213.9794,214.0721,6269.0
2022-08-16 15:50:00,230.72,230.95,230.71,230.89,18476.0,214.0536,214.267,214.0443,214.2113,18476.0
2022-08-16 15:55:00,230.88,230.88,230.41,230.72,10691.0,214.202,214.202,213.766,214.0536,10691.0
2022-08-17 09:30:00,230.7,231.05,230.1,230.92,9128.0,214.035,214.3597,213.4784,214.2391,9128.0
2022-08-17 09:35:00,230.85,230.89,230.6,230.6,4264.0,214.1742,214.2113,213.9422,213.9422,4264.0
2022-08-17 09:40:00,230.46,231.5,230.46,231.5,2596.0,213.8124,214.7772,213.8124,214.7772,2596.0
2022-08-17 09:45:00,231.41,231.49,231.28,231.49,2540.0,214.6937,214.768,214.5731,214.768,2540.0
2022-08-17 09:50:00,231.38,231.54,231.31,231.44,2654.0,214.6659,214.8143,214.601,214.7216,2654.0
2022-08-17 09:55:00,231.35,231.35,230.9,230.9,800.0,214.6381,214.6381,214.2206,214.2206,800.0
2022-08-17 10:00:00,231.04,231.21,230.82,231.05,4095.0,214.3505,214.5082,214.1464,214.3597,4095.0
2022-08-17 10:05:00,230.92,230.95,230.83,230.95,300.0,214.2391,214.267,214.1556,214.267,300.0
2022-08-17 10:10:00,231.06,231.07,230.51,230.67,2162.0,214.369,214.3783,213.8587,214.0072,2162.0
2022-08-17 10:15:00,230.67,230.95,230.63,230.92,1845.0,214.0072,214.267,213.9701,214.2391,1845.0
2022-08-17 10:20:00,230.84,231.05,230.8,230.96,1747.0,214.1649,214.3597,214.1278,214.2762,1747.0
2022-08-17 10:25:00,230.95,230.95,230.71,230.71,1100.0,214.267,214.267,214.0443,214.0443,1100.0
2022-08-17 10:30:00,230.57,230.59,230.35,230.35,1500.0,213.9144,213.933,213.7103,213.7103,1500.0
2022-08-17 10:35:00,230.53,230.67,230.53,230.67,200.0,213.8773,214.0072,213.8773,214.0072,200.0
2022-08-17 10:40:00,230.63,230.7,230.44,230.7,1542.0,213.9701,214.035,213.7938,214.035,1542.0
2022-08-17 10:45:00,230.79,230.95,230.74,230.85,2581.0,214.1185,214.267,214.0721,214.1742,2581.0
2022-08-17 10:50:00,230.69,230.69,230.4,230.49,479.0,214.0257,214.0257,213.7567,213.8402,479.0
2022-08-17 10:55:00,230.47,230.53,230.29,230.43,1774.0,213.8216,213.8773,213.6546,213.7845,1774.0
2022-08-17 11:00:00,230.6,230.62,230.48,230.54,2863.0,213.9422,213.9608,213.8309,213.8866,2863.0
2022-08-17 11:05:00,230.56,230.77,230.36,230.65,2641.0,213.9051,214.1,213.7196,213.9886,2641.0
2022-08-17 11:10:00,230.75,230.75,230.47,230.61,2483.0,214.0814,214.0814,213.8216,213.9515,2483.0
2022-08-17 11:15:00,230.56,230.75,230.56,230.64,2921.0,213.9051,214.0814,213.9051,213.9794,2921.0
2022-08-17 11:20:00,230.63,230.69,230.6,230.61,2024.0,213.9701,214.0257,213.9422,213.9515,2024.0
2022-08-17 11:25:00,230.63,230.65,230.49,230.64,1701.0,213.9701,213.9886,213.8402,213.9794,1701.0
2022-08-17 11:30:00,230.68,230.88,230.68,230.81,2950.0,214.0165,214.202,214.0165,214.1371,2950.0
2022-08-17 11:35:00,230.81,230.89,230.47,230.55,2419.0,214.1371,214.2113,213.8216,213.8959,2419.0
2022-08-17 11:40:00,230.52,230.52,230.35,230.39,2166.0,213.868,213.868,213.7103,213.7474,2166.0
2022-08-17 11:45:00,230.34,230.43,230.3,230.36,1649.0,213.701,213.7845,213.6639,213.7196,1649.0
2022-08-17 11:50:00,230.54,230.7,230.41,230.65,1532.0,213.8866,214.035,213.766,213.9886,1532.0
2022-08-17 11:55:00,230.56,230.56,230.31,230.53,2448.0,213.9051,213.9051,213.6732,213.8773,2448.0
2022-08-17 12:00:00,230.41,230.41,230.1,230.1,2369.0,213.766,213.766,213.4784,213.4784,2369.0
2022-08-17 12:05:00,230.11,230.28,230.11,230.22,1017.0,213.4876,213.6454,213.4876,213.5897,1017.0
2022-08-17 12:10:00,230.3,230.63,230.26,230.63,1016.0,213.6639,213.9701,213.6268,213.9701,1016.0
2022-08-17 12:15:00,230.65,230.65,230.52,230.54,1792.0,213.9886,213.9886,213.868,213.8866,1792.0
2022-08-17 12:20:00,230.48,230.77,230.48,230.77,1133.0,213.8309,214.1,213.8309,214.1,1133.0
2022-08-17 12:25:00,230.75,230.9,230.71,230.84,2160.0,214.0814,214.2206,214.0443,214.1649,2160.0
2022-08-17 12:30:00,230.74,230.76,230.7,230.72,718.0,214.0721,214.0907,214.035,214.0536,718.0
2022-08-17 12:35:00,230.7,230.9,230.7,230.78,2242.0,214.035,214.2206,214.035,214.1092,2242.0
2022-08-17 12:40:00,230.77,230.84,230.66,230.66,750.0,214.1,214.1649,213.9979,213.9979,750.0
2022-08-17 12:45:00,230.77,230.77,230.66,230.76,1493.0,214.1,214.1,213.9979,214.0907,1493.0
2022-08-17 12:50:00,230.82,230.87,230.65,230.65,1000.0,214.1464,214.1927,213.9886,213.9886,1000.0
2022-08-17 12:55:00,230.67,230.67,230.52,230.55,1403.0,214.0072,214.0072,213.868,213.8959,1403.0
2022-08-17 13:00:00,230.52,230.52,230.45,230.48,1205.0,213.868,213.868,213.8031,213.8309,1205.0
2022-08-17 13:05:00,230.57,230.57,230.35,230.38,965.0,213.9144,213.9144,213.7103,213.7381,965.0
2022-08-17 13:10:00,230.46,230.6,230.45,230.49,1894.0,213.8124,213.9422,213.8031,213.8402,1894.0
2022-08-17 13:15:00,230.51,230.52,230.51,230.52,700.0,213.8587,213.868,213.8587,213.868,700.0
2022-08-17 13:20:00,230.49,230.54,230.43,230.54,711.0,213.8402,213.8866,213.7845,213.8866,711.0
2022-08-17 13:25:00,230.54,230.54,230.39,230.43,1767.0,213.8866,213.8866,213.7474,213.7845,1767.0
2022-08-17 13:30:00,230.38,230.54,230.31,230.54,1600.0,213.7381,213.8866,213.6732,213.8866,1600.0
2022-08-17 13:35:00,230.59,230.63,230.53,230.62,1774.0,213.933,213.9701,213.8773,213.9608,1774.0
2022-08-17 13:40:00,230.58,230.58,230.51,230.52,1111.0,213.9237,213.9237,213.8587,213.868,1111.0
2022-08-17 13:45:00,230.45,230.51,230.45,230.51,900.0,213.8031,213.8587,213.8031,213.8587,900.0
2022-08-17 13:50:00,230.54,230.54,230.45,230.53,1035.0,213.8866,213.8866,213.8031,213.8773,1035.0
2022-08-17 13:55:00,230.47,230.47,230.28,230.35,1465.0,213.8216,213.8216,213.6454,213.7103,1465.0
2022-08-17 14:00:00,230.4,230.64,230.29,230.52,2685.0,213.7567,213.9794,213.6546,213.868,2685.0
2022-08-17 14:05:00,230.52,230.57,230.42,230.49,1309.0,213.868,213.9144,213.7753,213.8402,1309.0
2022-08-17 14:10:00,230.51,230.63,230.45,230.6,1476.0,213.8587,213.9701,213.8031,213.9422,1476.0
2022-08-17 14:15:00,230.8,230.81,230.49,230.49,1202.0,214.1278,214.1371,213.8402,213.8402,1202.0
2022-08-17 14:20:00,230.49,230.52,230.39,230.42,1299.0,213.8402,213.868,213.7474,213.7753,1299.0
2022-08-17 14:25:00,230.31,230.42,230.3,230.39,800.0,213.6732,213.7753,213.6639,213.7474,800.0
2022-08-17 14:30:00,230.45,230.53,230.37,230.53,1085.0,213.8031,213.8773,213.7289,213.8773,1085.0
2022-08-17 14:35:00,230.6,230.6,230.5,230.57,600.0,213.9422,213.9422,213.8495,213.9144,600.0
2022-08-17 14:40:00,230.56,230.56,230.36,230.39,1780.0,213.9051,213.9051,213.7196,213.7474,1780.0
2022-08-17 14:45:00,230.44,230.47,230.41,230.46,948.0,213.7938,213.8216,213.766,213.8124,948.0
2022-08-17 14:50:00,230.48,230.57,230.45,230.49,2018.0,213.8309,213.9144,213.8031,213.8402,2018.0
2022-08-17 14:55:00,230.45,230.56,230.45,230.48,1327.0,213.8031,213.9051,213.8031,213.8309,1327.0
2022-08-17 15:00:00,230.43,230.57,230.43,230.57,970.0,213.7845,213.9144,213.7845,213.9144,970.0
2022-08-17 15:05:00,230.58,230.87,230.56,230.74,7517.0,213.9237,214.1927,213.9051,214.0721,7517.0
2022-08-17 15:10:00,230.77,230.77,230.28,230.46,4035.0,214.1,214.1,213.6454,213.8124,4035.0
2022-08-17 15:15:00,230.5,230.5,230.19,230.26,2136.0,213.8495,213.8495,213.5619,213.6268,2136.0
2022-08-17 15:20:00,230.19,230.43,230.19,230.42,2074.0,213.5619,213.7845,213.5619,213.7753,2074.0
2022-08-17 15:25:00,230.45,230.48,230.3,230.45,1220.0,213.8031,213.8309,213.6639,213.8031,1220.0
2022-08-17 15:30:00,230.39,230.63,230.33,230.63,3478.0,213.7474,213.9701,213.6918,213.9701,3478.0
2022-08-17 15:35:00,230.58,230.72,230.54,230.61,2298.0,213.9237,214.0536,213.8866,213.9515,2298.0
2022-08-17 15:40:00,230.59,230.74,230.55,230.72,5608.0,213.933,214.0721,213.8959,214.0536,5608.0
2022-08-17 15:45:00,230.69,230.71,230.45,230.54,10235.0,214.0257,214.0443,213.8031,213.8866,10235.0
2022-08-17 15:50:00,230.59,230.67,230.42,230.48,8123.0,213.933,214.0072,213.7753,213.8309,8123.0
2022-08-17 15:55:00,230.47,230.56,230.25,230.48,17635.0,213.8216,213.9051,213.6175,213.8309,17635.0
2022-08-18 09:30:00,229.59,229.88,229.14,229.64,7510.0,213.962,214.2322,213.5426,214.0085,7510.0
2022-08-18 09:35:00,229.76,230.15,229.35,229.35,4152.0,214.1204,214.4838,213.7383,213.7383,4152.0
2022-08-18 09:40:00,229.3,229.44,229.2,229.44,1872.0,213.6917,213.8222,213.5985,213.8222,1872.0
2022-08-18 09:45:00,229.39,229.44,229.02,229.43,1716.0,213.7756,213.8222,213.4308,213.8128,1716.0
2022-08-18 09:50:00,229.35,229.54,229.21,229.36,1644.0,213.7383,213.9154,213.6078,213.7476,1644.0
2022-08-18 09:55:00,229.62,230.02,229.6,230.02,6209.0,213.9899,214.3627,213.9713,214.3627,6209.0
2022-08-18 10:00:00,230.29,230.47,230.18,230.36,6200.0,214.6143,214.7821,214.5118,214.6795,6200.0
2022-08-18 10:05:00,230.21,230.36,230.1,230.25,1653.0,214.5397,214.6795,214.4372,214.577,1653.0
2022-08-18 10:10:00,230.38,230.39,230.2,230.33,1622.0,214.6982,214.7075,214.5304,214.6516,1622.0
2022-08-18 10:15:00,230.22,230.26,229.83,229.87,2657.0,214.5491,214.5863,214.1856,214.2229,2657.0
2022-08-18 10:20:00,229.95,229.96,229.92,229.93,809.0,214.2974,214.3068,214.2695,214.2788,809.0
2022-08-18 10:25:00,230.11,230.19,230.0,230.04,1388.0,214.4466,214.5211,214.344,214.3813,1388.0
2022-08-18 10:30:00,230.07,230.15,229.88,230.13,1419.0,214.4093,214.4838,214.2322,214.4652,1419.0
2022-08-18 10:35:00,230.17,230.17,229.91,229.95,1355.0,214.5025,214.5025,214.2602,214.2974,1355.0
2022-08-18 10:40:00,229.97,229.97,229.7,229.7,2078.0,214.3161,214.3161,214.0645,214.0645,2078.0
2022-08-18 10:45:00,229.63,229.79,229.62,229.78,3405.0,213.9992,214.1483,213.9899,214.139,3405.0
2022-08-18 10:50:00,229.77,229.86,229.66,229.79,1931.0,214.1297,214.2136,214.0272,214.1483,1931.0
2022-08-18 10:55:00,229.86,229.93,229.42,229.49,1603.0,214.2136,214.2788,213.8035,213.8688,1603.0
2022-08-18 11:00:00,229.42,229.76,229.36,229.72,1691.0,213.8035,214.1204,213.7476,214.0831,1691.0
2022-08-18 11:05:00,229.69,229.69,229.56,229.56,1417.0,214.0551,214.0551,213.934,213.934,1417.0
2022-08-18 11:10:00,229.62,229.77,229.51,229.7,936.0,213.9899,214.1297,213.8874,214.0645,936.0
2022-08-18 11:15:00,229.68,229.8,229.64,229.72,1272.0,214.0458,214.1577,214.0085,214.0831,1272.0
2022-08-18 11:20:00,229.81,229.97,229.81,229.82,1402.0,214.167,214.3161,214.167,214.1763,1402.0
2022-08-18 11:25:00,229.86,229.89,229.57,229.64,3608.0,214.2136,214.2415,213.9433,214.0085,3608.0
2022-08-18 11:30:00,229.56,229.6,229.4,229.44,1775.0,213.934,213.9713,213.7849,213.8222,1775.0
2022-08-18 11:35:00,229.39,229.61,229.33,229.61,1668.0,213.7756,213.9806,213.7197,213.9806,1668.0
2022-08-18 11:40:00,229.6,229.6,229.54,229.57,1146.0,213.9713,213.9713,213.9154,213.9433,1146.0
2022-08-18 11:45:00,229.64,229.64,229.58,229.58,515.0,214.0085,214.0085,213.9526,213.9526,515.0
2022-08-18 11:50:00,229.8,229.8,229.64,229.64,700.0,214.1577,214.1577,214.0085,214.0085,700.0
2022-08-18 11:55:00,229.7,229.7,229.46,229.47,1944.0,214.0645,214.0645,213.8408,213.8501,1944.0
2022-08-18 12:00:00,229.58,229.59,229.54,229.59,466.0,213.9526,213.962,213.9154,213.962,466.0
2022-08-18 12:05:00,229.5,229.53,229.4,229.43,987.0,213.8781,213.906,213.7849,213.8128,987.0
2022-08-18 12:10:00,229.56,229.57,229.49,229.49,1753.0,213.934,213.9433,213.8688,213.8688,1753.0
2022-08-18 12:15:00,229.59,229.7,229.59,229.7,855.0,213.962,214.0645,213.962,214.0645,855.0
2022-08-18 12:20:00,229.64,229.7,229.59,229.59,600.0,214.0085,214.0645,213.962,213.962,600.0
2022-08-18 12:25:00,229.68,229.78,229.62,229.62,1221.0,214.0458,214.139,213.9899,213.9899,1221.0
2022-08-18 12:30:00,229.59,229.6,229.59,229.6,434.0,213.962,213.9713,213.962,213.9713,434.0
2022-08-18 12:35:00,229.63,229.63,229.46,229.5,1777.0,213.9992,213.9992,213.8408,213.8781,1777.0
2022-08-18 12:40:00,229.52,229.52,229.39,229.39,1001.0,213.8967,213.8967,213.7756,213.7756,1001.0
2022-08-18 12:45:00,229.34,229.45,229.34,229.44,496.0,213.729,213.8315,213.729,213.8222,496.0
2022-08-18 12:50:00,229.4,229.4,229.2,229.2,2529.0,213.7849,213.7849,213.5985,213.5985,2529.0
2022-08-18 12:55:00,229.27,229.37,229.23,229.32,1382.0,213.6637,213.7569,213.6265,213.7103,1382.0
2022-08-18 13:00:00,229.29,229.33,229.25,229.28,774.0,213.6824,213.7197,213.6451,213.6731,774.0
2022-08-18 13:05:00,229.3,229.36,229.25,229.25,400.0,213.6917,213.7476,213.6451,213.6451,400.0
2022-08-18 13:10:00,229.36,229.44,229.25,229.25,1901.0,213.7476,213.8222,213.6451,213.6451,1901.0
2022-08-18 13:15:00,229.26,229.34,229.16,229.34,1586.0,213.6544,213.729,213.5612,213.729,1586.0
2022-08-18 13:20:00,229.39,229.51,229.37,229.4,720.0,213.7756,213.8874,213.7569,213.7849,720.0
2022-08-18 13:25:00,229.5,229.5,229.4,229.4,402.0,213.8781,213.8781,213.7849,213.7849,402.0
2022-08-18 13:30:00,229.4,229.45,229.4,229.45,200.0,213.7849,213.8315,213.7849,213.8315,200.0
2022-08-18 13:35:00,229.46,229.56,229.46,229.54,1113.0,213.8408,213.934,213.8408,213.9154,1113.0
2022-08-18 13:40:00,229.57,229.58,229.51,229.55,1009.0,213.9433,213.9526,213.8874,213.9247,1009.0
2022-08-18 13:45:00,229.55,229.63,229.53,229.54,1000.0,213.9247,213.9992,213.906,213.9154,1000.0
2022-08-18 13:50:00,229.58,229.63,229.45,229.49,1513.0,213.9526,213.9992,213.8315,213.8688,1513.0
2022-08-18 13:55:00,229.52,229.55,229.51,229.53,350.0,213.8967,213.9247,213.8874,213.906,350.0
2022-08-18 14:00:00,229.67,229.78,229.61,229.78,700.0,214.0365,214.139,213.9806,214.139,700.0
2022-08-18 14:05:00,229.77,230.04,229.77,230.04,2147.0,214.1297,214.3813,214.1297,214.3813,2147.0
2022-08-18 14:10:00,229.98,230.06,229.98,230.02,606.0,214.3254,214.4,214.3254,214.3627,606.0
2022-08-18 14:15:00,229.94,229.99,229.89,229.99,1025.0,214.2881,214.3347,214.2415,214.3347,1025.0
2022-08-18 14:20:00,230.01,230.08,229.95,230.08,614.0,214.3534,214.4186,214.2974,214.4186,614.0
2022-08-18 14:25:00,230.19,230.2,230.15,230.2,1247.0,214.5211,214.5304,214.4838,214.5304,1247.0
2022-08-18 14:30:00,230.16,230.29,230.16,230.24,1205.0,214.4932,214.6143,214.4932,214.5677,1205.0
2022-08-18 14:35:00,230.27,230.38,230.26,230.38,1129.0,214.5957,214.6982,214.5863,214.6982,1129.0
2022-08-18 14:40:00,230.36,230.49,230.36,230.47,2459.0,214.6795,214.8007,214.6795,214.7821,2459.0
2022-08-18 14:45:00,230.39,230.44,230.38,230.39,777.0,214.7075,214.7541,214.6982,214.7075,777.0
2022-08-18 14:50:00,230.35,230.65,230.32,230.65,1858.0,214.6702,214.9498,214.6423,214.9498,1858.0
2022-08-18 14:55:00,230.69,230.69,230.61,230.65,2418.0,214.9871,214.9871,214.9125,214.9498,2418.0
2022-08-18 15:00:00,230.63,230.7,230.62,230.67,1101.0,214.9312,214.9964,214.9218,214.9684,1101.0
2022-08-18 15:05:00,230.7,230.71,230.59,230.71,1328.0,214.9964,215.0057,214.8939,215.0057,1328.0
2022-08-18 15:10:00,230.74,230.81,230.71,230.73,1292.0,215.0337,215.0989,215.0057,215.0244,1292.0
2022-08-18 15:15:00,230.82,230.98,230.79,230.93,3048.0,215.1082,215.2573,215.0803,215.2107,3048.0
2022-08-18 15:20:00,230.92,230.97,230.86,230.97,2819.0,215.2014,215.248,215.1455,215.248,2819.0
2022-08-18 15:25:00,230.95,231.01,230.77,230.81,4183.0,215.2294,215.2853,215.0616,215.0989,4183.0
2022-08-18 15:30:00,230.82,231.03,230.82,230.99,2137.0,215.1082,215.3039,215.1082,215.2667,2137.0
2022-08-18 15:35:00,231.01,231.17,230.93,231.17,3937.0,215.2853,215.4344,215.2107,215.4344,3937.0
2022-08-18 15:40:00,231.15,231.21,231.07,231.15,3705.0,215.4158,215.4717,215.3412,215.4158,3705.0
2022-08-18 15:45:00,231.14,231.19,230.99,231.13,8100.0,215.4064,215.453,215.2667,215.3971,8100.0
2022-08-18 15:50:00,231.17,231.18,230.73,230.78,11584.0,215.4344,215.4437,215.0244,215.071,11584.0
2022-08-18 15:55:00,230.81,230.81,230.37,230.72,42378.0,215.0989,215.0989,214.6889,215.015,42378.0
2022-08-19 09:30:00,231.26,231.26,230.51,231.0,29846.0,215.5183,215.5183,214.8193,215.276,29846.0
2022-08-19 09:35:00,231.2,231.2,230.79,230.93,500.0,215.4624,215.4624,215.0803,215.2107,500.0
2022-08-19 09:40:00,231.5,233.69,231.5,233.17,74269.0,215.7419,217.7829,215.7419,217.2983,74269.0
2022-08-19 09:45:00,233.25,233.31,232.32,232.37,14536.0,217.3728,217.4287,216.5061,216.5527,14536.0
2022-08-19 09:50:00,232.38,232.45,231.36,231.36,6957.0,216.562,216.6273,215.6115,215.6115,6957.0
2022-08-19 09:55:00,231.23,231.51,231.0,231.49,2212.0,215.4903,215.7513,215.276,215.7326,2212.0
2022-08-19 10:00:00,231.51,231.88,231.41,231.76,6229.0,215.7513,216.0961,215.6581,215.9842,6229.0
2022-08-19 10:05:00,231.69,231.7,231.38,231.46,1844.0,215.919,215.9283,215.6301,215.7047,1844.0
2022-08-19 10:10:00,231.38,231.71,231.38,231.47,5934.0,215.6301,215.9376,215.6301,215.714,5934.0
2022-08-19 10:15:00,231.44,231.69,231.44,231.65,3768.0,215.686,215.919,215.686,215.8817,3768.0
2022-08-19 10:20:00,231.78,231.78,231.44,231.62,2560.0,216.0029,216.0029,215.686,215.8538,2560.0
2022-08-19 10:25:00,231.61,232.12,231.58,232.03,4602.0,215.8445,216.3197,215.8165,216.2359,4602.0
2022-08-19 10:30:00,232.02,232.02,231.7,231.73,2597.0,216.2265,216.2265,215.9283,215.9563,2597.0
2022-08-19 10:35:00,231.5,231.61,231.3,231.61,3359.0,215.7419,215.8445,215.5556,215.8445,3359.0
2022-08-19 10:40:00,231.63,231.78,231.6,231.6,1620.0,215.8631,216.0029,215.8351,215.8351,1620.0
2022-08-19 10:45:00,231.58,231.81,231.58,231.76,1933.0,215.8165,216.0308,215.8165,215.9842,1933.0
2022-08-19 10:50:00,231.79,231.79,231.51,231.76,1440.0,216.0122,216.0122,215.7513,215.9842,1440.0
2022-08-19 10:55:00,231.69,231.69,231.31,231.42,2000.0,215.919,215.919,215.5649,215.6674,2000.0
2022-08-19 11:00:00,231.8,232.02,231.8,231.83,1365.0,216.0215,216.2265,216.0215,216.0495,1365.0
2022-08-19 11:05:00,231.78,231.93,231.61,231.81,1848.0,216.0029,216.1427,215.8445,216.0308,1848.0
2022-08-19 11:10:00,231.96,232.05,231.89,231.91,1451.0,216.1706,216.2545,216.1054,216.124,1451.0
2022-08-19 11:15:00,231.97,232.03,231.55,231.67,2390.0,216.1799,216.2359,215.7885,215.9004,2390.0
2022-08-19 11:20:00,231.74,232.27,231.74,232.27,1970.0,215.9656,216.4595,215.9656,216.4595,1970.0
2022-08-19 11:25:00,232.23,232.71,232.23,232.56,3512.0,216.4222,216.8696,216.4222,216.7298,3512.0
2022-08-19 11:30:00,232.5,232.52,232.27,232.36,3670.0,216.6739,216.6925,216.4595,216.5434,3670.0
2022-08-19 11:35:00,232.41,232.6,232.38,232.46,2777.0,216.59,216.7671,216.562,216.6366,2777.0
2022-08-19 11:40:00,232.44,232.44,232.22,232.25,1569.0,216.618,216.618,216.4129,216.4409,1569.0
2022-08-19 11:45:00,232.28,232.38,232.22,232.38,2551.0,216.4688,216.562,216.4129,216.562,2551.0
2022-08-19 11:50:00,232.43,232.53,232.25,232.48,5065.0,216.6086,216.7018,216.4409,216.6552,5065.0
2022-08-19 11:55:00,232.48,232.66,232.43,232.66,7475.0,216.6552,216.823,216.6086,216.823,7475.0
2022-08-19 12:00:00,232.65,232.65,232.33,232.44,4603.0,216.8137,216.8137,216.5154,216.618,4603.0
2022-08-19 12:05:00,232.49,232.59,232.3,232.55,4443.0,216.6646,216.7577,216.4875,216.7205,4443.0
2022-08-19 12:10:00,232.56,232.92,232.49,232.92,7720.0,216.7298,217.0653,216.6646,217.0653,7720.0
2022-08-19 12:15:00,232.86,232.87,232.65,232.86,4156.0,217.0094,217.0187,216.8137,217.0094,4156.0
2022-08-19 12:20:00,232.89,232.98,232.57,232.72,5400.0,217.0373,217.1212,216.7391,216.8789,5400.0
2022-08-19 12:25:00,232.75,233.0,232.64,232.93,6959.0,216.9069,217.1398,216.8043,217.0746,6959.0
2022-08-19 12:30:00,233.05,233.34,233.05,233.26,3915.0,217.1864,217.4567,217.1864,217.3821,3915.0
2022-08-19 12:35:00,233.36,233.46,233.35,233.4,3889.0,217.4753,217.5685,217.466,217.5126,3889.0
2022-08-19 12:40:00,233.38,233.65,233.38,233.46,3651.0,217.494,217.7456,217.494,217.5685,3651.0
2022-08-19 12:45:00,233.51,233.65,233.44,233.52,3102.0,217.6151,217.7456,217.5499,217.6244,3102.0
2022-08-19 12:50:00,233.65,233.69,233.52,233.65,4867.0,217.7456,217.7829,217.6244,217.7456,4867.0
2022-08-19 12:55:00,233.66,233.81,233.45,233.46,9173.0,217.7549,217.8947,217.5592,217.5685,9173.0
2022-08-19 13:00:00,233.47,233.57,233.46,233.47,4357.0,217.5778,217.671,217.5685,217.5778,4357.0
2022-08-19 13:05:00,233.58,233.67,233.42,233.67,3665.0,217.6804,217.7642,217.5312,217.7642,3665.0
2022-08-19 13:10:00,233.7,233.85,233.64,233.82,4276.0,217.7922,217.932,217.7363,217.904,4276.0
2022-08-19 13:15:00,233.85,233.85,233.76,233.83,5368.0,217.932,217.932,217.8481,217.9133,5368.0
2022-08-19 13:20:00,233.84,234.04,233.79,233.94,5158.0,217.9227,218.109,217.8761,218.0159,5158.0
2022-08-19 13:25:00,234.03,234.29,233.96,234.27,2928.0,218.0997,218.342,218.0345,218.3234,2928.0
2022-08-19 13:30:00,234.15,234.15,233.94,234.11,4685.0,218.2116,218.2116,218.0159,218.1743,4685.0
2022-08-19 13:35:00,233.97,234.17,233.94,234.17,3770.0,218.0438,218.2302,218.0159,218.2302,3770.0
2022-08-19 13:40:00,234.15,234.16,233.95,234.1,3111.0,218.2116,218.2209,218.0252,218.165,3111.0
2022-08-19 13:45:00,234.14,234.23,233.91,233.97,6157.0,218.2022,218.2861,217.9879,218.0438,6157.0
2022-08-19 13:50:00,234.01,234.11,233.8,234.11,4158.0,218.0811,218.1743,217.8854,218.1743,4158.0
2022-08-19 13:55:00,234.11,234.16,233.86,233.86,4042.0,218.1743,218.2209,217.9413,217.9413,4042.0
2022-08-19 14:00:00,233.91,233.96,233.72,233.82,3765.0,217.9879,218.0345,217.8108,217.904,3765.0
2022-08-19 14:05:00,233.87,233.94,233.62,233.68,5219.0,217.9506,218.0159,217.7176,217.7735,5219.0
2022-08-19 14:10:00,233.77,233.77,233.32,233.49,5245.0,217.8574,217.8574,217.4381,217.5965,5245.0
2022-08-19 14:15:00,233.42,233.55,233.28,233.55,4486.0,217.5312,217.6524,217.4008,217.6524,4486.0
2022-08-19 14:20:00,233.43,233.45,233.3,233.39,6072.0,217.5406,217.5592,217.4194,217.5033,6072.0
2022-08-19 14:25:00,233.42,233.45,233.26,233.27,3025.0,217.5312,217.5592,217.3821,217.3915,3025.0
2022-08-19 14:30:00,233.27,233.27,233.0,233.08,3804.0,217.3915,217.3915,217.1398,217.2144,3804.0
2022-08-19 14:35:00,232.97,232.97,232.69,232.77,4061.0,217.1119,217.1119,216.8509,216.9255,4061.0
2022-08-19 14:40:00,232.8,232.89,232.64,232.89,4182.0,216.9534,217.0373,216.8043,217.0373,4182.0
2022-08-19 14:45:00,232.92,232.92,232.71,232.79,1700.0,217.0653,217.0653,216.8696,216.9441,1700.0
2022-08-19 14:50:00,232.83,232.85,232.74,232.82,2040.0,216.9814,217.0,216.8975,216.9721,2040.0
2022-08-19 14:55:00,232.83,232.91,232.77,232.91,1200.0,216.9814,217.056,216.9255,217.056,1200.0
2022-08-19 15:00:00,232.99,232.99,232.74,232.78,1403.0,217.1305,217.1305,216.8975,216.9348,1403.0
2022-08-19 15:05:00,232.78,232.83,232.72,232.74,1505.0,216.9348,216.9814,216.8789,216.8975,1505.0
2022-08-19 15:10:00,232.86,232.91,232.79,232.91,2517.0,217.0094,217.056,216.9441,217.056,2517.0
2022-08-19 15:15:00,232.96,233.11,232.95,233.01,2108.0,217.1026,217.2423,217.0932,217.1492,2108.0
2022-08-19 15:20:00,233.0,233.01,232.81,232.87,3037.0,217.1398,217.1492,216.9628,217.0187,3037.0
2022-08-19 15:25:00,232.83,232.84,232.77,232.8,2109.0,216.9814,216.9907,216.9255,216.9534,2109.0
2022-08-19 15:30:00,232.8,232.8,232.66,232.7,1409.0,216.9534,216.9534,216.823,216.8603,1409.0
2022-08-19 15:35:00,232.64,232.71,232.57,232.71,3011.0,216.8043,216.8696,216.7391,216.8696,3011.0
2022-08-19 15:40:00,232.71,232.8,232.62,232.75,4013.0,216.8696,216.9534,216.7857,216.9069,4013.0
2022-08-19 15:45:00,232.75,232.93,232.56,232.83,8864.0,216.9069,217.0746,216.7298,216.9814,8864.0
2022-08-19 15:50:00,232.78,233.14,232.78,233.1,9445.0,216.9348,217.2703,216.9348,217.233,9445.0
2022-08-19 15:55:00,233.05,233.41,232.98,233.17,33460.0,217.1864,217.5219,217.1212,217.2983,33460.0
2022-08-22 09:30:00,232.46,233.61,232.3,233.46,16367.0,216.6366,217.7083,216.4875,217.5685,16367.0
2022-08-22 09:35:00,233.14,233.47,232.7,232.71,2900.0,217.2703,217.5778,216.8603,216.8696,2900.0
2022-08-22 09:40:00,232.56,233.0,232.4,232.89,2820.0,216.7298,217.1398,216.5807,217.0373,2820.0
2022-08-22 09:45:00,232.73,232.73,232.07,232.71,4818.0,216.8882,216.8882,216.2731,216.8696,4818.0
2022-08-22 09:50:00,232.68,232.68,232.13,232.23,6398.0,216.8416,216.8416,216.3291,216.4222,6398.0
2022-08-22 09:55:00,232.2,232.5,232.04,232.44,1708.0,216.3943,216.6739,216.2452,216.618,1708.0
2022-08-22 10:00:00,232.44,232.72,232.4,232.4,2860.0,216.618,216.8789,216.5807,216.5807,2860.0
2022-08-22 10:05:00,232.4,232.52,232.19,232.39,4306.0,216.5807,216.6925,216.385,216.5714,4306.0
2022-08-22 10:10:00,232.47,232.55,232.23,232.31,2218.0,216.6459,216.7205,216.4222,216.4968,2218.0
2022-08-22 10:15:00,232.31,232.58,232.16,232.58,1792.0,216.4968,216.7484,216.357,216.7484,1792.0
2022-08-22 10:20:00,232.6,232.7,232.42,232.63,1726.0,216.7671,216.8603,216.5993,216.795,1726.0
2022-08-22 10:25:00,232.68,232.84,232.57,232.63,1358.0,216.8416,216.9907,216.7391,216.795,1358.0
2022-08-22 10:30:00,232.63,232.88,232.62,232.87,1773.0,216.795,217.028,216.7857,217.0187,1773.0
2022-08-22 10:35:00,232.87,233.1,232.79,232.8,2672.0,217.0187,217.233,216.9441,216.9534,2672.0
2022-08-22 10:40:00,232.68,232.87,232.63,232.63,2665.0,216.8416,217.0187,216.795,216.795,2665.0
2022-08-22 10:45:00,232.68,232.71,232.48,232.49,5120.0,216.8416,216.8696,216.6552,216.6646,5120.0
2022-08-22 10:50:00,232.49,232.49,232.11,232.24,1630.0,216.6646,216.6646,216.3104,216.4316,1630.0
2022-08-22 10:55:00,232.16,232.25,232.09,232.18,4066.0,216.357,216.4409,216.2918,216.3757,4066.0
2022-08-22 11:00:00,232.11,232.22,232.06,232.2,2039.0,216.3104,216.4129,216.2638,216.3943,2039.0
2022-08-22 11:05:00,232.25,232.38,232.25,232.3,2600.0,216.4409,216.562,216.4409,216.4875,2600.0
2022-08-22 11:10:00,232.1,232.11,232.02,232.11,1612.0,216.3011,216.3104,216.2265,216.3104,1612.0
2022-08-22 11:15:00,232.08,232.14,232.04,232.04,2540.0,216.2825,216.3384,216.2452,216.2452,2540.0
2022-08-22 11:20:00,232.1,232.1,231.73,231.73,1447.0,216.3011,216.3011,215.9563,215.9563,1447.0
2022-08-22 11:25:00,231.56,231.84,231.56,231.7,1710.0,215.7979,216.0588,215.7979,215.9283,1710.0
2022-08-22 11:30:00,231.72,231.85,231.66,231.7,1409.0,215.947,216.0681,215.891,215.9283,1409.0
2022-08-22 11:35:00,231.68,231.8,231.58,231.8,2722.0,215.9097,216.0215,215.8165,216.0215,2722.0
2022-08-22 11:40:00,231.85,231.85,231.66,231.66,1347.0,216.0681,216.0681,215.891,215.891,1347.0
2022-08-22 11:45:00,231.71,231.76,231.6,231.69,2999.0,215.9376,215.9842,215.8351,215.919,2999.0
2022-08-22 11:50:00,231.61,231.81,231.61,231.7,1923.0,215.8445,216.0308,215.8445,215.9283,1923.0
2022-08-22 11:55:00,231.7,231.7,231.24,231.31,3254.0,215.9283,215.9283,215.4996,215.5649,3254.0
2022-08-22 12:00:00,231.33,231.33,231.07,231.14,1718.0,215.5835,215.5835,215.3412,215.4064,1718.0
2022-08-22 12:05:00,231.18,231.45,231.18,231.39,5253.0,215.4437,215.6953,215.4437,215.6394,5253.0
2022-08-22 12:10:00,231.39,231.54,231.33,231.52,1138.0,215.6394,215.7792,215.5835,215.7606,1138.0
2022-08-22 12:15:00,231.59,231.59,231.5,231.5,691.0,215.8258,215.8258,215.7419,215.7419,691.0
2022-08-22 12:20:00,231.57,231.66,231.57,231.64,2107.0,215.8072,215.891,215.8072,215.8724,2107.0
2022-08-22 12:25:00,231.68,231.7,231.54,231.54,1585.0,215.9097,215.9283,215.7792,215.7792,1585.0
2022-08-22 12:30:00,231.58,231.58,231.4,231.4,2474.0,215.8165,215.8165,215.6487,215.6487,2474.0
2022-08-22 12:35:00,231.4,231.4,231.26,231.34,1201.0,215.6487,215.6487,215.5183,215.5928,1201.0
2022-08-22 12:40:00,231.19,231.33,231.19,231.22,1623.0,215.453,215.5835,215.453,215.481,1623.0
2022-08-22 12:45:00,231.12,231.17,231.03,231.17,1200.0,215.3878,215.4344,215.3039,215.4344,1200.0
2022-08-22 12:50:00,231.13,231.13,230.93,230.94,1150.0,215.3971,215.3971,215.2107,215.2201,1150.0
2022-08-22 12:55:00,231.08,231.13,230.94,231.05,2364.0,215.3505,215.3971,215.2201,215.3226,2364.0
2022-08-22 13:00:00,230.96,230.98,230.86,230.89,1157.0,215.2387,215.2573,215.1455,215.1735,1157.0
2022-08-22 13:05:00,230.86,230.87,230.71,230.84,1866.0,215.1455,215.1548,215.0057,215.1269,1866.0
2022-08-22 13:10:00,230.76,230.77,230.67,230.77,1638.0,215.0523,215.0616,214.9684,215.0616,1638.0
2022-08-22 13:15:00,230.82,230.82,230.72,230.73,1850.0,215.1082,215.1082,215.015,215.0244,1850.0
2022-08-22 13:20:00,230.74,230.74,230.56,230.58,1532.0,215.0337,215.0337,214.8659,214.8846,1532.0
2022-08-22 13:25:00,230.66,230.78,230.64,230.69,1411.0,214.9591,215.071,214.9405,214.9871,1411.0
2022-08-22 13:30:00,230.68,230.68,230.58,230.6,1328.0,214.9778,214.9778,214.8846,214.9032,1328.0
2022-08-22 13:35:00,230.66,230.67,230.5,230.66,2337.0,214.9591,214.9684,214.81,214.9591,2337.0
2022-08-22 13:40:00,230.61,230.69,230.58,230.68,1770.0,214.9125,214.9871,214.8846,214.9778,1770.0
2022-08-22 13:45:00,230.77,230.85,230.71,230.79,2721.0,215.0616,215.1362,215.0057,215.0803,2721.0
2022-08-22 13:50:00,230.76,230.8,230.61,230.61,928.0,215.0523,215.0896,214.9125,214.9125,928.0
2022-08-22 13:55:00,230.62,230.62,230.33,230.36,3012.0,214.9218,214.9218,214.6516,214.6795,3012.0
2022-08-22 14:00:00,230.36,230.78,230.35,230.74,4155.0,214.6795,215.071,214.6702,215.0337,4155.0
2022-08-22 14:05:00,230.71,230.98,230.71,230.88,1780.0,215.0057,215.2573,215.0057,215.1641,1780.0
2022-08-22 14:10:00,230.85,230.87,230.81,230.85,1151.0,215.1362,215.1548,215.0989,215.1362,1151.0
2022-08-22 14:15:00,230.86,230.87,230.82,230.87,1001.0,215.1455,215.1548,215.1082,215.1548,1001.0
2022-08-22 14:20:00,230.91,230.97,230.87,230.87,1300.0,215.1921,215.248,215.1548,215.1548,1300.0
2022-08-22 14:25:00,230.87,231.05,230.84,231.05,3035.0,215.1548,215.3226,215.1269,215.3226,3035.0
2022-08-22 14:30:00,231.17,231.24,231.16,231.19,1857.0,215.4344,215.4996,215.4251,215.453,1857.0
2022-08-22 14:35:00,231.2,231.2,231.1,231.11,1855.0,215.4624,215.4624,215.3692,215.3785,1855.0
2022-08-22 14:40:00,231.09,231.13,230.96,231.0,2745.0,215.3598,215.3971,215.2387,215.276,2745.0
2022-08-22 14:45:00,231.0,231.12,230.96,231.06,3157.0,215.276,215.3878,215.2387,215.3319,3157.0
2022-08-22 14:50:00,231.09,231.13,231.02,231.12,3010.0,215.3598,215.3971,215.2946,215.3878,3010.0
2022-08-22 14:55:00,231.12,231.26,231.08,231.26,2230.0,215.3878,215.5183,215.3505,215.5183,2230.0
2022-08-22 15:00:00,231.26,231.45,231.26,231.29,1991.0,215.5183,215.6953,215.5183,215.5462,1991.0
2022-08-22 15:05:00,231.37,231.47,231.32,231.47,3368.0,215.6208,215.714,215.5742,215.714,3368.0
2022-08-22 15:10:00,231.45,231.69,231.45,231.6,3180.0,215.6953,215.919,215.6953,215.8351,3180.0
2022-08-22 15:15:00,231.59,231.65,231.52,231.52,4411.0,215.8258,215.8817,215.7606,215.7606,4411.0
2022-08-22 15:20:00,231.58,231.63,231.41,231.63,3630.0,215.8165,215.8631,215.6581,215.8631,3630.0
2022-08-22 15:25:00,231.64,231.75,231.6,231.64,3705.0,215.8724,215.9749,215.8351,215.8724,3705.0
2022-08-22 15:30:00,231.63,231.63,231.19,231.22,7703.0,215.8631,215.8631,215.453,215.481,7703.0
2022-08-22 15:35:00,231.21,231.6,231.15,231.57,9376.0,215.4717,215.8351,215.4158,215.8072,9376.0
2022-08-22 15:40:00,231.57,231.59,231.12,231.16,8292.0,215.8072,215.8258,215.3878,215.4251,8292.0
2022-08-22 15:45:00,231.15,231.23,231.1,231.21,5935.0,215.4158,215.4903,215.3692,215.4717,5935.0
2022-08-22 15:50:00,231.22,231.47,231.22,231.35,11500.0,215.481,215.714,215.481,215.6022,11500.0
2022-08-22 15:55:00,231.39,231.48,231.1,231.45,31178.0,215.6394,215.7233,215.3692,215.6953,31178.0
2022-08-23 09:30:00,231.1,231.27,230.54,231.0,8764.0,215.3692,215.5276,214.8473,215.276,8764.0
2022-08-23 09:35:00,230.82,231.58,230.82,230.98,2394.0,215.1082,215.8165,215.1082,215.2573,2394.0
2022-08-23 09:40:00,230.91,231.22,230.91,230.91,500.0,215.1921,215.481,215.1921,215.1921,500.0
2022-08-23 09:45:00,231.13,231.2,230.75,231.07,4025.0,215.3971,215.4624,215.043,215.3412,4025.0
2022-08-23 09:50:00,230.94,231.15,230.79,230.98,2555.0,215.2201,215.4158,215.0803,215.2573,2555.0
2022-08-23 09:55:00,230.99,231.18,230.9,231.12,1780.0,215.2667,215.4437,215.1828,215.3878,1780.0
2022-08-23 10:00:00,231.05,231.39,231.04,231.13,1320.0,215.3226,215.6394,215.3133,215.3971,1320.0
2022-08-23 10:05:00,231.3,231.78,231.11,231.55,3707.0,215.5556,216.0029,215.3785,215.7885,3707.0
2022-08-23 10:10:00,231.47,231.76,231.04,231.33,5232.0,215.714,215.9842,215.3133,215.5835,5232.0
2022-08-23 10:15:00,231.24,231.37,231.0,231.35,2352.0,215.4996,215.6208,215.276,215.6022,2352.0
2022-08-23 10:20:00,231.36,231.43,231.25,231.43,863.0,215.6115,215.6767,215.509,215.6767,863.0
2022-08-23 10:25:00,231.61,231.63,231.16,231.39,1307.0,215.8445,215.8631,215.4251,215.6394,1307.0
2022-08-23 10:30:00,231.24,231.45,231.14,231.44,1035.0,215.4996,215.6953,215.4064,215.686,1035.0
2022-08-23 10:35:00,231.65,231.79,231.55,231.78,1431.0,215.8817,216.0122,215.7885,216.0029,1431.0
2022-08-23 10:40:00,231.6,231.64,231.37,231.64,1900.0,215.8351,215.8724,215.6208,215.8724,1900.0
2022-08-23 10:45:00,231.46,231.65,231.46,231.63,1937.0,215.7047,215.8817,215.7047,215.8631,1937.0
2022-08-23 10:50:00,231.65,231.79,231.51,231.51,1353.0,215.8817,216.0122,215.7513,215.7513,1353.0
2022-08-23 10:55:00,231.49,231.59,231.28,231.5,2157.0,215.7326,215.8258,215.5369,215.7419,2157.0
2022-08-23 11:00:00,231.46,231.46,231.16,231.27,1055.0,215.7047,215.7047,215.4251,215.5276,1055.0
2022-08-23 11:05:00,231.17,231.21,230.96,231.05,2049.0,215.4344,215.4717,215.2387,215.3226,2049.0
2022-08-23 11:10:00,230.99,231.1,230.96,231.06,1350.0,215.2667,215.3692,215.2387,215.3319,1350.0
2022-08-23 11:15:00,231.1,231.35,231.06,231.3,2214.0,215.3692,215.6022,215.3319,215.5556,2214.0
2022-08-23 11:20:00,231.4,231.54,231.34,231.44,2231.0,215.6487,215.7792,215.5928,215.686,2231.0
2022-08-23 11:25:00,231.53,231.59,231.42,231.59,1731.0,215.7699,215.8258,215.6674,215.8258,1731.0
2022-08-23 11:30:00,231.85,231.99,231.85,231.97,1508.0,216.0681,216.1986,216.0681,216.1799,1508.0
2022-08-23 11:35:00,232.1,232.27,232.01,232.27,1917.0,216.3011,216.4595,216.2172,216.4595,1917.0
2022-08-23 11:40:00,232.36,232.45,232.24,232.31,2890.0,216.5434,216.6273,216.4316,216.4968,2890.0
2022-08-23 11:45:00,232.23,232.26,232.03,232.26,2575.0,216.4222,216.4502,216.2359,216.4502,2575.0
2022-08-23 11:50:00,232.21,232.24,232.15,232.2,1240.0,216.4036,216.4316,216.3477,216.3943,1240.0
2022-08-23 11:55:00,232.14,232.34,232.13,232.33,1904.0,216.3384,216.5248,216.3291,216.5154,1904.0
2022-08-23 12:00:00,232.43,232.52,232.3,232.3,3033.0,216.6086,216.6925,216.4875,216.4875,3033.0
2022-08-23 12:05:00,232.3,232.4,232.19,232.3,2114.0,216.4875,216.5807,216.385,216.4875,2114.0
2022-08-23 12:10:00,232.34,232.4,232.25,232.33,2759.0,216.5248,216.5807,216.4409,216.5154,2759.0
2022-08-23 12:15:00,232.32,232.35,232.18,232.2,1078.0,216.5061,216.5341,216.3757,216.3943,1078.0
2022-08-23 12:20:00,232.22,232.22,231.9,231.9,1583.0,216.4129,216.4129,216.1147,216.1147,1583.0
2022-08-23 12:25:00,231.9,232.05,231.71,231.76,1925.0,216.1147,216.2545,215.9376,215.9842,1925.0
2022-08-23 12:30:00,231.65,231.77,231.65,231.74,1526.0,215.8817,215.9936,215.8817,215.9656,1526.0
2022-08-23 12:35:00,231.77,231.9,231.7,231.7,3365.0,215.9936,216.1147,215.9283,215.9283,3365.0
2022-08-23 12:40:00,231.68,232.03,231.68,231.99,1599.0,215.9097,216.2359,215.9097,216.1986,1599.0
2022-08-23 12:45:00,231.97,232.2,231.97,232.2,1200.0,216.1799,216.3943,216.1799,216.3943,1200.0
2022-08-23 12:50:00,232.12,232.18,232.08,232.14,1413.0,216.3197,216.3757,216.2825,216.3384,1413.0
2022-08-23 12:55:00,232.2,232.2,232.03,232.09,1500.0,216.3943,216.3943,216.2359,216.2918,1500.0
2022-08-23 13:00:00,232.08,232.1,231.83,231.83,2100.0,216.2825,216.3011,216.0495,216.0495,2100.0
2022-08-23 13:05:00,231.8,231.8,231.67,231.7,600.0,216.0215,216.0215,215.9004,215.9283,600.0
2022-08-23 13:10:00,231.7,231.77,231.62,231.77,2222.0,215.9283,215.9936,215.8538,215.9936,2222.0
2022-08-23 13:15:00,231.8,231.92,231.74,231.75,2150.0,216.0215,216.1334,215.9656,215.9749,2150.0
2022-08-23 13:20:00,231.71,231.79,231.7,231.78,1601.0,215.9376,216.0122,215.9283,216.0029,1601.0
2022-08-23 13:25:00,231.85,232.05,231.78,232.05,1385.0,216.0681,216.2545,216.0029,216.2545,1385.0
2022-08-23 13:30:00,232.01,232.09,231.87,231.89,1500.0,216.2172,216.2918,216.0868,216.1054,1500.0
2022-08-23 13:35:00,231.86,231.9,231.78,231.85,1516.0,216.0774,216.1147,216.0029,216.0681,1516.0
2022-08-23 13:40:00,231.9,232.0,231.73,231.78,1493.0,216.1147,216.2079,215.9563,216.0029,1493.0
2022-08-23 13:45:00,231.78,231.88,231.7,231.7,1155.0,216.0029,216.0961,215.9283,215.9283,1155.0
2022-08-23 13:50:00,231.65,231.85,231.59,231.65,1919.0,215.8817,216.0681,215.8258,215.8817,1919.0
2022-08-23 13:55:00,231.6,231.76,231.51,231.58,2299.0,215.8351,215.9842,215.7513,215.8165,2299.0
2022-08-23 14:00:00,231.51,231.6,231.38,231.56,3133.0,215.7513,215.8351,215.6301,215.7979,3133.0
2022-08-23 14:05:00,231.5,231.57,231.43,231.47,1420.0,215.7419,215.8072,215.6767,215.714,1420.0
2022-08-23 14:10:00,231.41,231.42,231.21,231.34,2714.0,215.6581,215.6674,215.4717,215.5928,2714.0
2022-08-23 14:15:00,231.31,231.48,231.29,231.41,3371.0,215.5649,215.7233,215.5462,215.6581,3371.0
2022-08-23 14:20:00,231.4,231.54,231.36,231.5,2763.0,215.6487,215.7792,215.6115,215.7419,2763.0
2022-08-23 14:25:00,231.46,231.64,231.38,231.58,2104.0,215.7047,215.8724,215.6301,215.8165,2104.0
2022-08-23 14:30:00,231.68,231.84,231.65,231.81,2938.0,215.9097,216.0588,215.8817,216.0308,2938.0
2022-08-23 14:35:00,231.94,232.08,231.94,232.08,1558.0,216.152,216.2825,216.152,216.2825,1558.0
2022-08-23 14:40:00,232.17,232.24,232.08,232.1,3122.0,216.3663,216.4316,216.2825,216.3011,3122.0
2022-08-23 14:45:00,232.15,232.2,232.09,232.14,3572.0,216.3477,216.3943,216.2918,216.3384,3572.0
2022-08-23 14:50:00,232.15,232.32,232.14,232.23,2009.0,216.3477,216.5061,216.3384,216.4222,2009.0
2022-08-23 14:55:00,232.2,232.32,232.2,232.25,1914.0,216.3943,216.5061,216.3943,216.4409,1914.0
2022-08-23 15:00:00,232.3,232.46,232.27,232.46,3771.0,216.4875,216.6366,216.4595,216.6366,3771.0
2022-08-23 15:05:00,232.49,232.58,232.39,232.58,3801.0,216.6646,216.7484,216.5714,216.7484,3801.0
2022-08-23 15:10:00,232.53,232.56,232.36,232.36,4217.0,216.7018,216.7298,216.5434,216.5434,4217.0
2022-08-23 15:15:00,232.39,232.73,232.39,232.73,2706.0,216.5714,216.8882,216.5714,216.8882,2706.0
2022-08-23 15:20:00,232.77,232.82,232.55,232.55,3814.0,216.9255,216.9721,216.7205,216.7205,3814.0
2022-08-23 15:25:00,232.47,232.66,232.43,232.66,3008.0,216.6459,216.823,216.6086,216.823,3008.0
2022-08-23 15:30:00,232.69,232.72,232.39,232.42,6222.0,216.8509,216.8789,216.5714,216.5993,6222.0
2022-08-23 15:35:00,232.49,232.56,232.38,232.42,3950.0,216.6646,216.7298,216.562,216.5993,3950.0
2022-08-23 15:40:00,232.41,232.6,232.41,232.58,3443.0,216.59,216.7671,216.59,216.7484,3443.0
2022-08-23 15:45:00,232.56,232.57,232.35,232.56,7273.0,216.7298,216.7391,216.5341,216.7298,7273.0
2022-08-23 15:50:00,232.49,232.82,232.42,232.75,12494.0,216.6646,216.9721,216.5993,216.9069,12494.0
2022-08-23 15:55:00,232.7,232.78,232.54,232.55,24439.0,216.8603,216.9348,216.7111,216.7205,24439.0
2022-08-24 09:30:00,233.33,234.06,233.25,233.74,15046.0,217.4474,218.1277,217.3728,217.8295,15046.0
2022-08-24 09:35:00,233.57,233.74,232.72,232.73,2237.0,217.671,217.8295,216.8789,216.8882,2237.0
2022-08-24 09:40:00,233.01,233.53,232.93,233.53,850.0,217.1492,217.6338,217.0746,217.6338,850.0
2022-08-24 09:45:00,233.54,233.82,233.46,233.77,2201.0,217.6431,217.904,217.5685,217.8574,2201.0
2022-08-24 09:50:00,233.85,233.85,233.33,233.56,2201.0,217.932,217.932,217.4474,217.6617,2201.0
2022-08-24 09:55:00,233.54,233.65,233.26,233.26,500.0,217.6431,217.7456,217.3821,217.3821,500.0
2022-08-24 10:00:00,233.48,233.65,233.38,233.55,3675.0,217.5872,217.7456,217.494,217.6524,3675.0
2022-08-24 10:05:00,233.42,233.55,233.29,233.5,3145.0,217.5312,217.6524,217.4101,217.6058,3145.0
2022-08-24 10:10:00,233.44,233.67,233.42,233.58,1576.0,217.5499,217.7642,217.5312,217.6804,1576.0
2022-08-24 10:15:00,233.56,233.56,233.56,233.56,100.0,217.6617,217.6617,217.6617,217.6617,100.0
2022-08-24 10:20:00,233.31,233.73,233.3,233.57,2978.0,217.4287,217.8201,217.4194,217.671,2978.0
2022-08-24 10:25:00,233.19,233.44,233.19,233.37,507.0,217.3169,217.5499,217.3169,217.4847,507.0
2022-08-24 10:30:00,233.47,233.47,233.17,233.17,1429.0,217.5778,217.5778,217.2983,217.2983,1429.0
2022-08-24 10:35:00,233.17,233.87,233.16,233.66,2484.0,217.2983,217.9506,217.2889,217.7549,2484.0
2022-08-24 10:40:00,233.73,233.77,233.65,233.76,1336.0,217.8201,217.8574,217.7456,217.8481,1336.0
2022-08-24 10:45:00,233.92,234.04,233.88,234.0,1544.0,217.9972,218.109,217.9599,218.0718,1544.0
2022-08-24 10:50:00,234.08,234.26,234.02,234.02,2563.0,218.1463,218.3141,218.0904,218.0904,2563.0
2022-08-24 10:55:00,234.13,234.2,234.04,234.2,1697.0,218.1929,218.2582,218.109,218.2582,1697.0
2022-08-24 11:00:00,234.13,234.27,234.1,234.1,2387.0,218.1929,218.3234,218.165,218.165,2387.0
2022-08-24 11:05:00,234.05,234.07,233.85,233.85,1148.0,218.1184,218.137,217.932,217.932,1148.0
2022-08-24 11:10:00,233.74,234.18,233.74,234.18,2400.0,217.8295,218.2395,217.8295,218.2395,2400.0
2022-08-24 11:15:00,234.2,234.22,234.1,234.22,1943.0,218.2582,218.2768,218.165,218.2768,1943.0
2022-08-24 11:20:00,234.2,234.24,234.12,234.12,900.0,218.2582,218.2954,218.1836,218.1836,900.0
2022-08-24 11:25:00,234.12,234.56,234.07,234.16,6437.0,218.1836,218.5936,218.137,218.2209,6437.0
2022-08-24 11:30:00,234.25,234.45,234.23,234.4,3185.0,218.3047,218.4911,218.2861,218.4445,3185.0
2022-08-24 11:35:00,234.41,234.45,234.39,234.41,1406.0,218.4539,218.4911,218.4352,218.4539,1406.0
2022-08-24 11:40:00,234.41,234.42,234.16,234.17,1275.0,218.4539,218.4632,218.2209,218.2302,1275.0
2022-08-24 11:45:00,234.22,234.31,234.18,234.24,1761.0,218.2768,218.3607,218.2395,218.2954,1761.0
2022-08-24 11:50:00,234.33,234.52,234.33,234.52,600.0,218.3793,218.5564,218.3793,218.5564,600.0
2022-08-24 11:55:00,234.5,234.5,234.4,234.43,1512.0,218.5377,218.5377,218.4445,218.4725,1512.0
2022-08-24 12:00:00,234.26,234.34,234.15,234.18,1760.0,218.3141,218.3886,218.2116,218.2395,1760.0
2022-08-24 12:05:00,234.24,234.24,234.14,234.22,900.0,218.2954,218.2954,218.2022,218.2768,900.0
2022-08-24 12:10:00,234.22,234.22,234.03,234.03,1700.0,218.2768,218.2768,218.0997,218.0997,1700.0
2022-08-24 12:15:00,234.09,234.3,234.09,234.23,1000.0,218.1556,218.3513,218.1556,218.2861,1000.0
2022-08-24 12:20:00,234.18,234.18,233.94,233.96,1165.0,218.2395,218.2395,218.0159,218.0345,1165.0
2022-08-24 12:25:00,233.9,233.9,233.73,233.73,1200.0,217.9786,217.9786,217.8201,217.8201,1200.0
2022-08-24 12:30:00,233.74,233.74,233.52,233.52,1323.0,217.8295,217.8295,217.6244,217.6244,1323.0
2022-08-24 12:35:00,233.5,233.5,232.95,232.95,2695.0,217.6058,217.6058,217.0932,217.0932,2695.0
2022-08-24 12:40:00,232.93,233.06,232.63,232.81,4453.0,217.0746,217.1958,216.795,216.9628,4453.0
2022-08-24 12:45:00,232.64,232.97,232.64,232.78,1229.0,216.8043,217.1119,216.8043,216.9348,1229.0
2022-08-24 12:50:00,232.81,232.81,232.65,232.73,644.0,216.9628,216.9628,216.8137,216.8882,644.0
2022-08-24 12:55:00,232.88,232.88,232.73,232.81,620.0,217.028,217.028,216.8882,216.9628,620.0
2022-08-24 13:00:00,232.81,232.82,232.73,232.82,834.0,216.9628,216.9721,216.8882,216.9721,834.0
2022-08-24 13:05:00,232.72,232.96,232.72,232.91,2160.0,216.8789,217.1026,216.8789,217.056,2160.0
2022-08-24 13:10:00,232.94,232.94,232.77,232.85,1062.0,217.0839,217.0839,216.9255,217.0,1062.0
2022-08-24 13:15:00,232.92,232.92,232.75,232.75,970.0,217.0653,217.0653,216.9069,216.9069,970.0
2022-08-24 13:20:00,232.69,232.69,232.58,232.58,300.0,216.8509,216.8509,216.7484,216.7484,300.0
2022-08-24 13:25:00,232.69,232.8,232.6,232.64,2556.0,216.8509,216.9534,216.7671,216.8043,2556.0
2022-08-24 13:30:00,232.66,232.7,232.33,232.33,2900.0,216.823,216.8603,216.5154,216.5154,2900.0
2022-08-24 13:35:00,232.42,232.65,232.4,232.58,1785.0,216.5993,216.8137,216.5807,216.7484,1785.0
2022-08-24 13:40:00,232.51,232.65,232.48,232.62,1380.0,216.6832,216.8137,216.6552,216.7857,1380.0
2022-08-24 13:45:00,232.68,232.75,232.66,232.73,845.0,216.8416,216.9069,216.823,216.8882,845.0
2022-08-24 13:50:00,232.73,232.85,232.73,232.74,1801.0,216.8882,217.0,216.8882,216.8975,1801.0
2022-08-24 13:55:00,232.68,232.71,232.64,232.66,800.0,216.8416,216.8696,216.8043,216.823,800.0
2022-08-24 14:00:00,232.76,232.82,232.7,232.7,1109.0,216.9162,216.9721,216.8603,216.8603,1109.0
2022-08-24 14:05:00,232.7,232.8,232.65,232.65,1900.0,216.8603,216.9534,216.8137,216.8137,1900.0
2022-08-24 14:10:00,232.67,232.75,232.65,232.65,2034.0,216.8323,216.9069,216.8137,216.8137,2034.0
2022-08-24 14:15:00,232.64,232.75,232.61,232.75,1100.0,216.8043,216.9069,216.7764,216.9069,1100.0
2022-08-24 14:20:00,232.72,232.8,232.72,232.8,400.0,216.8789,216.9534,216.8789,216.9534,400.0
2022-08-24 14:25:00,232.81,232.85,232.71,232.85,1129.0,216.9628,217.0,216.8696,217.0,1129.0
2022-08-24 14:30:00,232.84,232.84,232.69,232.81,3846.0,216.9907,216.9907,216.8509,216.9628,3846.0
2022-08-24 14:35:00,232.75,232.82,232.74,232.82,1258.0,216.9069,216.9721,216.8975,216.9721,1258.0
2022-08-24 14:40:00,232.84,232.85,232.75,232.78,1705.0,216.9907,217.0,216.9069,216.9348,1705.0
2022-08-24 14:45:00,232.76,232.77,232.62,232.62,1508.0,216.9162,216.9255,216.7857,216.7857,1508.0
2022-08-24 14:50:00,232.56,232.61,232.48,232.51,802.0,216.7298,216.7764,216.6552,216.6832,802.0
2022-08-24 14:55:00,232.51,232.67,232.51,232.67,1325.0,216.6832,216.8323,216.6832,216.8323,1325.0
2022-08-24 15:00:00,232.74,232.9,232.74,232.82,4766.0,216.8975,217.0466,216.8975,216.9721,4766.0
2022-08-24 15:05:00,232.79,232.83,232.7,232.72,5229.0,216.9441,216.9814,216.8603,216.8789,5229.0
2022-08-24 15:10:00,232.72,232.85,232.72,232.82,5046.0,216.8789,217.0,216.8789,216.9721,5046.0
2022-08-24 15:15:00,232.85,233.03,232.76,233.03,1954.0,217.0,217.1678,216.9162,217.1678,1954.0
2022-08-24 15:20:00,233.09,233.13,233.06,233.06,1629.0,217.2237,217.261,217.1958,217.1958,1629.0
2022-08-24 15:25:00,233.09,233.1,232.95,232.95,2209.0,217.2237,217.233,217.0932,217.0932,2209.0
2022-08-24 15:30:00,232.96,233.05,232.87,233.05,4011.0,217.1026,217.1864,217.0187,217.1864,4011.0
2022-08-24 15:35:00,233.1,233.41,233.1,233.37,2449.0,217.233,217.5219,217.233,217.4847,2449.0
2022-08-24 15:40:00,233.37,233.38,233.22,233.24,2831.0,217.4847,217.494,217.3449,217.3635,2831.0
2022-08-24 15:45:00,233.26,233.31,233.17,233.3,6518.0,217.3821,217.4287,217.2983,217.4194,6518.0
2022-08-24 15:50:00,233.28,233.45,233.19,233.38,11208.0,217.4008,217.5592,217.3169,217.494,11208.0
2022-08-24 15:55:00,233.34,233.49,233.21,233.39,19026.0,217.4567,217.5965,217.3355,217.5033,19026.0
2022-08-25 09:30:00,233.61,233.68,232.9,232.95,15741.0,217.7083,217.7735,217.0466,217.0932,15741.0
2022-08-25 09:35:00,232.71,233.22,232.68,233.12,3035.0,216.8696,217.3449,216.8416,217.2517,3035.0
2022-08-25 09:40:00,232.81,232.82,232.48,232.48,1753.0,216.9628,216.9721,216.6552,216.6552,1753.0
2022-08-25 09:45:00,232.65,232.86,232.63,232.79,3843.0,216.8137,217.0094,216.795,216.9441,3843.0
2022-08-25 09:50:00,232.63,232.63,232.55,232.55,379.0,216.795,216.795,216.7205,216.7205,379.0
2022-08-25 09:55:00,232.69,232.69,232.12,232.37,4172.0,216.8509,216.8509,216.3197,216.5527,4172.0
2022-08-25 10:00:00,232.46,232.59,232.42,232.45,830.0,216.6366,216.7577,216.5993,216.6273,830.0
2022-08-25 10:05:00,232.34,232.36,231.99,231.99,3719.0,216.5248,216.5434,216.1986,216.1986,3719.0
2022-08-25 10:10:00,232.02,232.49,231.94,232.37,4237.0,216.2265,216.6646,216.152,216.5527,4237.0
2022-08-25 10:15:00,232.37,232.51,232.27,232.51,3966.0,216.5527,216.6832,216.4595,216.6832,3966.0
2022-08-25 10:20:00,232.43,232.5,232.35,232.47,3031.0,216.6086,216.6739,216.5341,216.6459,3031.0
2022-08-25 10:25:00,232.73,232.74,232.32,232.32,9536.0,216.8882,216.8975,216.5061,216.5061,9536.0
2022-08-25 10:30:00,232.39,232.39,232.2,232.2,1802.0,216.5714,216.5714,216.3943,216.3943,1802.0
2022-08-25 10:35:00,232.23,232.27,232.02,232.15,7488.0,216.4222,216.4595,216.2265,216.3477,7488.0
2022-08-25 10:40:00,232.21,232.21,231.83,231.93,3905.0,216.4036,216.4036,216.0495,216.1427,3905.0
2022-08-25 10:45:00,231.9,232.16,231.9,232.15,800.0,216.1147,216.357,216.1147,216.3477,800.0
2022-08-25 10:50:00,232.21,232.21,231.79,231.79,3735.0,216.4036,216.4036,216.0122,216.0122,3735.0
2022-08-25 10:55:00,231.84,232.24,231.84,232.09,1900.0,216.0588,216.4316,216.0588,216.2918,1900.0
2022-08-25 11:00:00,232.11,232.11,231.9,231.9,934.0,216.3104,216.3104,216.1147,216.1147,934.0
2022-08-25 11:05:00,231.95,232.07,231.88,232.07,885.0,216.1613,216.2731,216.0961,216.2731,885.0
2022-08-25 11:10:00,232.13,232.16,232.01,232.01,2115.0,216.3291,216.357,216.2172,216.2172,2115.0
2022-08-25 11:15:00,232.03,232.03,231.73,231.86,818.0,216.2359,216.2359,215.9563,216.0774,818.0
2022-08-25 11:20:00,231.79,232.01,231.79,231.94,764.0,216.0122,216.2172,216.0122,216.152,764.0
2022-08-25 11:25:00,231.92,231.93,231.77,231.77,614.0,216.1334,216.1427,215.9936,215.9936,614.0
2022-08-25 11:30:00,231.83,231.9,231.82,231.86,620.0,216.0495,216.1147,216.0402,216.0774,620.0
2022-08-25 11:35:00,231.91,231.96,231.91,231.96,950.0,216.124,216.1706,216.124,216.1706,950.0
2022-08-25 11:40:00,231.86,231.86,231.7,231.83,1403.0,216.0774,216.0774,215.9283,216.0495,1403.0
2022-08-25 11:45:00,231.76,231.76,231.64,231.64,750.0,215.9842,215.9842,215.8724,215.8724,750.0
2022-08-25 11:50:00,231.73,231.74,231.47,231.47,1660.0,215.9563,215.9656,215.714,215.714,1660.0
2022-08-25 11:55:00,231.53,231.6,231.48,231.55,1220.0,215.7699,215.8351,215.7233,215.7885,1220.0
2022-08-25 12:00:00,231.65,231.66,231.52,231.53,1200.0,215.8817,215.891,215.7606,215.7699,1200.0
2022-08-25 12:05:00,231.47,231.49,231.45,231.49,1822.0,215.714,215.7326,215.6953,215.7326,1822.0
2022-08-25 12:10:00,231.57,231.6,231.36,231.36,1760.0,215.8072,215.8351,215.6115,215.6115,1760.0
2022-08-25 12:15:00,231.41,231.45,231.38,231.44,1854.0,215.6581,215.6953,215.6301,215.686,1854.0
2022-08-25 12:20:00,231.59,231.72,231.56,231.72,5079.0,215.8258,215.947,215.7979,215.947,5079.0
2022-08-25 12:25:00,231.68,231.68,231.45,231.48,2800.0,215.9097,215.9097,215.6953,215.7233,2800.0
2022-08-25 12:30:00,231.47,231.55,231.45,231.55,1391.0,215.714,215.7885,215.6953,215.7885,1391.0
2022-08-25 12:35:00,231.59,231.59,231.41,231.45,1840.0,215.8258,215.8258,215.6581,215.6953,1840.0
2022-08-25 12:40:00,231.49,231.49,231.26,231.35,1344.0,215.7326,215.7326,215.5183,215.6022,1344.0
2022-08-25 12:45:00,231.37,231.54,231.33,231.42,3353.0,215.6208,215.7792,215.5835,215.6674,3353.0
2022-08-25 12:50:00,231.44,231.52,231.35,231.36,1498.0,215.686,215.7606,215.6022,215.6115,1498.0
2022-08-25 12:55:00,231.42,231.66,231.36,231.55,1264.0,215.6674,215.891,215.6115,215.7885,1264.0
2022-08-25 13:00:00,231.74,231.75,231.48,231.49,1900.0,215.9656,215.9749,215.7233,215.7326,1900.0
2022-08-25 13:05:00,231.41,231.46,231.38,231.38,300.0,215.6581,215.7047,215.6301,215.6301,300.0
2022-08-25 13:10:00,231.38,231.62,231.34,231.62,800.0,215.6301,215.8538,215.5928,215.8538,800.0
2022-08-25 13:15:00,231.64,231.64,231.55,231.55,500.0,215.8724,215.8724,215.7885,215.7885,500.0
2022-08-25 13:20:00,231.65,231.76,231.59,231.76,618.0,215.8817,215.9842,215.8258,215.9842,618.0
2022-08-25 13:25:00,231.76,231.94,231.76,231.93,950.0,215.9842,216.152,215.9842,216.1427,950.0
2022-08-25 13:30:00,231.91,231.92,231.7,231.74,1700.0,216.124,216.1334,215.9283,215.9656,1700.0
2022-08-25 13:35:00,231.79,231.85,231.78,231.78,700.0,216.0122,216.0681,216.0029,216.0029,700.0
2022-08-25 13:40:00,231.85,231.9,231.84,231.89,2093.0,216.0681,216.1147,216.0588,216.1054,2093.0
2022-08-25 13:45:00,232.01,232.05,231.95,231.97,1154.0,216.2172,216.2545,216.1613,216.1799,1154.0
2022-08-25 13:50:00,232.02,232.06,231.98,231.98,756.0,216.2265,216.2638,216.1893,216.1893,756.0
2022-08-25 13:55:00,232.09,232.12,231.93,231.97,3173.0,216.2918,216.3197,216.1427,216.1799,3173.0
2022-08-25 14:00:00,231.97,231.97,231.85,231.85,1832.0,216.1799,216.1799,216.0681,216.0681,1832.0
2022-08-25 14:05:00,231.82,231.98,231.75,231.96,9388.0,216.0402,216.1893,215.9749,216.1706,9388.0
2022-08-25 14:10:00,232.01,232.21,232.0,232.08,811.0,216.2172,216.4036,216.2079,216.2825,811.0
2022-08-25 14:15:00,232.1,232.1,231.84,231.85,1010.0,216.3011,216.3011,216.0588,216.0681,1010.0
2022-08-25 14:20:00,231.86,231.91,231.75,231.89,2065.0,216.0774,216.124,215.9749,216.1054,2065.0
2022-08-25 14:25:00,231.92,232.08,231.92,232.03,1501.0,216.1334,216.2825,216.1334,216.2359,1501.0
2022-08-25 14:30:00,232.04,232.19,232.02,232.19,2018.0,216.2452,216.385,216.2265,216.385,2018.0
2022-08-25 14:35:00,232.17,232.2,232.07,232.12,2044.0,216.3663,216.3943,216.2731,216.3197,2044.0
2022-08-25 14:40:00,232.09,232.13,232.04,232.04,1590.0,216.2918,216.3291,216.2452,216.2452,1590.0
2022-08-25 14:45:00,232.14,232.16,232.04,232.06,2326.0,216.3384,216.357,216.2452,216.2638,2326.0
2022-08-25 14:50:00,232.11,232.11,231.99,231.99,952.0,216.3104,216.3104,216.1986,216.1986,952.0
2022-08-25 14:55:00,231.99,232.23,231.99,232.16,2186.0,216.1986,216.4222,216.1986,216.357,2186.0
2022-08-25 15:00:00,232.14,232.23,232.14,232.2,1280.0,216.3384,216.4222,216.3384,216.3943,1280.0
2022-08-25 15:05:00,232.25,232.37,232.24,232.34,1701.0,216.4409,216.5527,216.4316,216.5248,1701.0
2022-08-25 15:10:00,232.38,232.46,232.35,232.42,1451.0,216.562,216.6366,216.5341,216.5993,1451.0
2022-08-25 15:15:00,232.44,232.59,232.4,232.59,3444.0,216.618,216.7577,216.5807,216.7577,3444.0
2022-08-25 15:20:00,232.57,232.62,232.51,232.61,2309.0,216.7391,216.7857,216.6832,216.7764,2309.0
2022-08-25 15:25:00,232.65,232.71,232.47,232.47,2102.0,216.8137,216.8696,216.6459,216.6459,2102.0
2022-08-25 15:30:00,232.56,232.58,232.35,232.4,3899.0,216.7298,216.7484,216.5341,216.5807,3899.0
2022-08-25 15:35:00,232.33,232.66,232.33,232.65,2205.0,216.5154,216.823,216.5154,216.8137,2205.0
2022-08-25 15:40:00,232.64,233.0,232.64,232.99,3451.0,216.8043,217.1398,216.8043,217.1305,3451.0
2022-08-25 15:45:00,232.94,233.1,232.92,233.04,2795.0,217.0839,217.233,217.0653,217.1771,2795.0
2022-08-25 15:50:00,233.06,233.06,232.81,232.99,4938.0,217.1958,217.1958,216.9628,217.1305,4938.0
2022-08-25 15:55:00,233.0,233.44,232.96,233.43,19311.0,217.1398,217.5499,217.1026,217.5406,19311.0
2022-08-26 09:30:00,232.77,233.23,232.63,232.63,11247.0,216.9255,217.3542,216.795,216.795,11247.0
2022-08-26 09:35:00,232.45,232.62,231.85,231.97,4700.0,216.6273,216.7857,216.0681,216.1799,4700.0
2022-08-26 09:40:00,231.86,232.02,231.71,231.8,2474.0,216.0774,216.2265,215.9376,216.0215,2474.0
2022-08-26 09:45:00,231.8,232.3,231.8,232.3,500.0,216.0215,216.4875,216.0215,216.4875,500.0
2022-08-26 09:50:00,232.22,232.22,232.19,232.19,570.0,216.4129,216.4129,216.385,216.385,570.0
2022-08-26 09:55:00,232.02,232.02,231.93,231.93,800.0,216.2265,216.2265,216.1427,216.1427,800.0
2022-08-26 10:00:00,232.11,232.75,231.46,231.46,2500.0,216.3104,216.9069,215.7047,215.7047,2500.0
2022-08-26 10:05:00,231.49,232.39,231.49,232.39,1302.0,215.7326,216.5714,215.7326,216.5714,1302.0
2022-08-26 10:10:00,232.54,232.54,232.08,232.3,2014.0,216.7111,216.7111,216.2825,216.4875,2014.0
2022-08-26 10:15:00,232.36,232.46,232.31,232.45,654.0,216.5434,216.6366,216.4968,216.6273,654.0
2022-08-26 10:20:00,232.3,232.34,232.0,232.13,1344.0,216.4875,216.5248,216.2079,216.3291,1344.0
2022-08-26 10:25:00,232.08,232.08,231.56,231.65,1338.0,216.2825,216.2825,215.7979,215.8817,1338.0
2022-08-26 10:30:00,231.66,231.66,231.11,231.47,4014.0,215.891,215.891,215.3785,215.714,4014.0
2022-08-26 10:35:00,231.47,231.5,231.35,231.5,1404.0,215.714,215.7419,215.6022,215.7419,1404.0
2022-08-26 10:40:00,231.59,231.7,231.38,231.46,2332.0,215.8258,215.9283,215.6301,215.7047,2332.0
2022-08-26 10:45:00,231.45,231.63,231.32,231.62,1500.0,215.6953,215.8631,215.5742,215.8538,1500.0
2022-08-26 10:50:00,231.63,231.63,231.54,231.58,665.0,215.8631,215.8631,215.7792,215.8165,665.0
2022-08-26 10:55:00,231.49,231.59,231.24,231.24,1615.0,215.7326,215.8258,215.4996,215.4996,1615.0
2022-08-26 11:00:00,231.15,231.26,231.03,231.03,3177.0,215.4158,215.5183,215.3039,215.3039,3177.0
2022-08-26 11:05:00,231.01,231.01,230.65,230.78,5549.0,215.2853,215.2853,214.9498,215.071,5549.0
2022-08-26 11:10:00,230.71,231.03,230.71,231.03,1678.0,215.0057,215.3039,215.0057,215.3039,1678.0
2022-08-26 11:15:00,231.09,231.1,230.85,230.99,1790.0,215.3598,215.3692,215.1362,215.2667,1790.0
2022-08-26 11:20:00,230.88,230.96,230.58,230.58,3756.0,215.1641,215.2387,214.8846,214.8846,3756.0
2022-08-26 11:25:00,230.74,230.91,230.74,230.91,680.0,215.0337,215.1921,215.0337,215.1921,680.0
2022-08-26 11:30:00,230.87,231.3,230.87,231.3,2875.0,215.1548,215.5556,215.1548,215.5556,2875.0
2022-08-26 11:35:00,231.1,231.19,231.06,231.14,1904.0,215.3692,215.453,215.3319,215.4064,1904.0
2022-08-26 11:40:00,231.15,231.25,231.01,231.02,1301.0,215.4158,215.509,215.2853,215.2946,1301.0
2022-08-26 11:45:00,231.1,231.25,231.03,231.03,1248.0,215.3692,215.509,215.3039,215.3039,1248.0
2022-08-26 11:50:00,231.17,231.25,231.08,231.21,1560.0,215.4344,215.509,215.3505,215.4717,1560.0
2022-08-26 11:55:00,231.2,231.24,231.2,231.24,200.0,215.4624,215.4996,215.4624,215.4996,200.0
2022-08-26 12:00:00,231.05,231.06,230.76,230.82,1983.0,215.3226,215.3319,215.0523,215.1082,1983.0
2022-08-26 12:05:00,230.81,230.91,230.73,230.91,1649.0,215.0989,215.1921,215.0244,215.1921,1649.0
2022-08-26 12:10:00,230.93,231.03,230.93,230.98,1200.0,215.2107,215.3039,215.2107,215.2573,1200.0
2022-08-26 12:15:00,231.03,231.03,230.82,230.95,800.0,215.3039,215.3039,215.1082,215.2294,800.0
2022-08-26 12:20:00,231.11,231.2,231.11,231.2,805.0,215.3785,215.4624,215.3785,215.4624,805.0
2022-08-26 12:25:00,231.25,231.48,231.25,231.48,1845.0,215.509,215.7233,215.509,215.7233,1845.0
2022-08-26 12:30:00,231.47,231.55,231.41,231.49,800.0,215.714,215.7885,215.6581,215.7326,800.0
2022-08-26 12:35:00,231.41,231.49,231.23,231.23,2478.0,215.6581,215.7326,215.4903,215.4903,2478.0
2022-08-26 12:40:00,231.16,231.45,231.12,231.43,1380.0,215.4251,215.6953,215.3878,215.6767,1380.0
2022-08-26 12:45:00,231.51,231.53,231.45,231.46,992.0,215.7513,215.7699,215.6953,215.7047,992.0
2022-08-26 12:50:00,231.4,231.4,231.18,231.23,1013.0,215.6487,215.6487,215.4437,215.4903,1013.0
2022-08-26 12:55:00,231.34,231.34,231.25,231.29,1000.0,215.5928,215.5928,215.509,215.5462,1000.0
2022-08-26 13:00:00,231.19,231.54,231.18,231.54,4324.0,215.453,215.7792,215.4437,215.7792,4324.0
2022-08-26 13:05:00,231.46,231.51,231.45,231.46,600.0,215.7047,215.7513,215.6953,215.7047,600.0
2022-08-26 13:10:00,231.35,231.38,231.29,231.32,850.0,215.6022,215.6301,215.5462,215.5742,850.0
2022-08-26 13:15:00,231.39,231.47,231.38,231.43,2237.0,215.6394,215.714,215.6301,215.6767,2237.0
2022-08-26 13:20:00,231.43,231.43,231.25,231.25,1029.0,215.6767,215.6767,215.509,215.509,1029.0
2022-08-26 13:25:00,231.33,231.49,231.33,231.49,1013.0,215.5835,215.7326,215.5835,215.7326,1013.0
2022-08-26 13:30:00,231.45,231.5,231.34,231.5,1010.0,215.6953,215.7419,215.5928,215.7419,1010.0
2022-08-26 13:35:00,231.54,231.59,231.46,231.46,923.0,215.7792,215.8258,215.7047,215.7047,923.0
2022-08-26 13:40:00,231.37,231.42,231.26,231.42,1151.0,215.6208,215.6674,215.5183,215.6674,1151.0
2022-08-26 13:45:00,231.47,231.6,231.44,231.58,3039.0,215.714,215.8351,215.686,215.8165,3039.0
2022-08-26 13:50:00,231.59,231.59,231.4,231.43,500.0,215.8258,215.8258,215.6487,215.6767,500.0
2022-08-26 13:55:00,231.36,231.42,231.3,231.36,991.0,215.6115,215.6674,215.5556,215.6115,991.0
2022-08-26 14:00:00,231.26,231.26,231.23,231.23,200.0,215.5183,215.5183,215.4903,215.4903,200.0
2022-08-26 14:05:00,231.23,231.31,231.22,231.31,300.0,215.4903,215.5649,215.481,215.5649,300.0
2022-08-26 14:10:00,231.31,231.32,231.2,231.22,853.0,215.5649,215.5742,215.4624,215.481,853.0
2022-08-26 14:15:00,231.05,231.05,230.79,230.8,2747.0,215.3226,215.3226,215.0803,215.0896,2747.0
2022-08-26 14:20:00,230.72,230.85,230.72,230.81,500.0,215.015,215.1362,215.015,215.0989,500.0
2022-08-26 14:25:00,230.84,230.84,230.66,230.67,2332.0,215.1269,215.1269,214.9591,214.9684,2332.0
2022-08-26 14:30:00,230.62,230.62,230.5,230.58,2374.0,214.9218,214.9218,214.81,214.8846,2374.0
2022-08-26 14:35:00,230.61,230.61,230.47,230.57,3505.0,214.9125,214.9125,214.7821,214.8752,3505.0
2022-08-26 14:40:00,230.5,230.67,230.5,230.55,2203.0,214.81,214.9684,214.81,214.8566,2203.0
2022-08-26 14:45:00,230.51,230.57,230.48,230.51,10234.0,214.8193,214.8752,214.7914,214.8193,10234.0
2022-08-26 14:50:00,230.5,230.52,229.86,229.89,8512.0,214.81,214.8286,214.2136,214.2415,8512.0
2022-08-26 14:55:00,229.94,229.94,229.7,229.72,1600.0,214.2881,214.2881,214.0645,214.0831,1600.0
2022-08-26 15:00:00,229.77,229.9,229.77,229.81,2482.0,214.1297,214.2509,214.1297,214.167,2482.0
2022-08-26 15:05:00,229.76,229.95,229.73,229.89,4108.0,214.1204,214.2974,214.0924,214.2415,4108.0
2022-08-26 15:10:00,229.96,229.96,229.77,229.89,1420.0,214.3068,214.3068,214.1297,214.2415,1420.0
2022-08-26 15:15:00,229.79,230.0,229.79,229.9,1860.0,214.1483,214.344,214.1483,214.2509,1860.0
2022-08-26 15:20:00,229.85,229.88,229.65,229.77,2421.0,214.2043,214.2322,214.0179,214.1297,2421.0
2022-08-26 15:25:00,229.78,229.85,229.76,229.79,2479.0,214.139,214.2043,214.1204,214.1483,2479.0
2022-08-26 15:30:00,229.81,229.9,229.64,229.69,2842.0,214.167,214.2509,214.0085,214.0551,2842.0
2022-08-26 15:35:00,229.67,229.81,229.65,229.8,3272.0,214.0365,214.167,214.0179,214.1577,3272.0
2022-08-26 15:40:00,229.79,229.82,229.55,229.56,6894.0,214.1483,214.1763,213.9247,213.934,6894.0
2022-08-26 15:45:00,229.62,229.87,229.41,229.46,4271.0,213.9899,214.2229,213.7942,213.8408,4271.0
2022-08-26 15:50:00,229.38,229.59,228.34,228.34,20793.0,213.7662,213.962,212.797,212.797,20793.0
2022-08-26 15:55:00,228.39,228.82,228.39,228.72,33448.0,212.8436,213.2444,212.8436,213.1512,33448.0
2022-08-29 09:30:00,227.15,227.82,225.51,226.5,26078.0,211.688,212.3124,210.1597,211.0823,26078.0
2022-08-29 09:35:00,226.26,226.28,225.55,226.0,4761.0,210.8586,210.8773,210.197,210.6163,4761.0
2022-08-29 09:40:00,225.57,226.61,225.57,226.6,7880.0,210.2156,211.1848,210.2156,211.1755,7880.0
2022-08-29 09:45:00,226.64,226.93,226.5,226.77,4726.0,211.2128,211.483,211.0823,211.3339,4726.0
2022-08-29 09:50:00,226.72,227.0,226.58,226.78,7706.0,211.2873,211.5483,211.1568,211.3432,7706.0
2022-08-29 09:55:00,226.66,226.96,226.56,226.7,3740.0,211.2314,211.511,211.1382,211.2687,3740.0
2022-08-29 10:00:00,226.71,227.28,226.69,226.98,5288.0,211.278,211.8092,211.2594,211.5296,5288.0
2022-08-29 10:05:00,226.9,227.14,226.75,227.14,2213.0,211.4551,211.6787,211.3153,211.6787,2213.0
2022-08-29 10:10:00,227.13,227.2,226.79,226.94,2800.0,211.6694,211.7346,211.3525,211.4923,2800.0
2022-08-29 10:15:00,227.02,227.12,226.85,227.0,3778.0,211.5669,211.6601,211.4085,211.5483,3778.0
2022-08-29 10:20:00,227.02,227.04,226.73,226.88,4449.0,211.5669,211.5855,211.2966,211.4364,4449.0
2022-08-29 10:25:00,226.9,227.09,226.82,226.92,4066.0,211.4551,211.6321,211.3805,211.4737,4066.0
2022-08-29 10:30:00,226.91,227.36,226.85,227.21,5968.0,211.4644,211.8837,211.4085,211.744,5968.0
2022-08-29 10:35:00,227.12,227.12,226.7,226.81,2488.0,211.6601,211.6601,211.2687,211.3712,2488.0
2022-08-29 10:40:00,226.79,227.1,226.77,226.88,6270.0,211.3525,211.6414,211.3339,211.4364,6270.0
2022-08-29 10:45:00,226.9,226.96,226.83,226.83,1795.0,211.4551,211.511,211.3898,211.3898,1795.0
2022-08-29 10:50:00,226.78,226.78,226.49,226.55,5834.0,211.3432,211.3432,211.073,211.1289,5834.0
2022-08-29 10:55:00,226.59,226.96,226.56,226.73,4257.0,211.1662,211.511,211.1382,211.2966,4257.0
2022-08-29 11:00:00,226.77,226.98,226.77,226.9,957.0,211.3339,211.5296,211.3339,211.4551,957.0
2022-08-29 11:05:00,226.95,227.05,226.78,226.84,3173.0,211.5017,211.5948,211.3432,211.3991,3173.0
2022-08-29 11:10:00,226.86,226.86,226.72,226.79,4002.0,211.4178,211.4178,211.2873,211.3525,4002.0
2022-08-29 11:15:00,226.8,227.02,226.75,226.92,7847.0,211.3619,211.5669,211.3153,211.4737,7847.0
2022-08-29 11:20:00,226.95,227.23,226.95,227.14,3572.0,211.5017,211.7626,211.5017,211.6787,3572.0
2022-08-29 11:25:00,227.11,227.25,226.93,226.93,8779.0,211.6508,211.7812,211.483,211.483,8779.0
2022-08-29 11:30:00,226.93,227.33,226.93,227.28,3695.0,211.483,211.8558,211.483,211.8092,3695.0
2022-08-29 11:35:00,227.27,227.41,227.11,227.41,3840.0,211.7999,211.9303,211.6508,211.9303,3840.0
2022-08-29 11:40:00,227.44,227.44,227.28,227.28,1368.0,211.9583,211.9583,211.8092,211.8092,1368.0
2022-08-29 11:45:00,227.26,227.68,227.25,227.66,1321.0,211.7906,212.182,211.7812,212.1633,1321.0
2022-08-29 11:50:00,227.68,227.68,227.27,227.31,2243.0,212.182,212.182,211.7999,211.8372,2243.0
2022-08-29 11:55:00,227.36,227.49,227.32,227.49,1200.0,211.8837,212.0049,211.8465,212.0049,1200.0
2022-08-29 12:00:00,227.51,227.77,227.51,227.77,800.0,212.0235,212.2658,212.0235,212.2658,800.0
2022-08-29 12:05:00,227.79,227.79,227.56,227.62,1556.0,212.2845,212.2845,212.0701,212.126,1556.0
2022-08-29 12:10:00,227.63,227.63,227.4,227.5,918.0,212.1354,212.1354,211.921,212.0142,918.0
2022-08-29 12:15:00,227.56,227.56,227.37,227.37,1165.0,212.0701,212.0701,211.8931,211.8931,1165.0
2022-08-29 12:20:00,227.31,227.54,227.31,227.35,1990.0,211.8372,212.0515,211.8372,211.8744,1990.0
2022-08-29 12:25:00,227.33,227.61,227.33,227.49,2247.0,211.8558,212.1167,211.8558,212.0049,2247.0
2022-08-29 12:30:00,227.52,227.67,227.5,227.51,2629.0,212.0329,212.1726,212.0142,212.0235,2629.0
2022-08-29 12:35:00,227.57,227.6,227.5,227.56,1908.0,212.0795,212.1074,212.0142,212.0701,1908.0
2022-08-29 12:40:00,227.61,227.72,227.57,227.72,810.0,212.1167,212.2192,212.0795,212.2192,810.0
2022-08-29 12:45:00,227.76,227.9,227.67,227.9,1867.0,212.2565,212.387,212.1726,212.387,1867.0
2022-08-29 12:50:00,228.0,228.1,227.97,228.04,1615.0,212.4802,212.5734,212.4522,212.5175,1615.0
2022-08-29 12:55:00,228.04,228.07,227.93,227.95,2550.0,212.5175,212.5454,212.4149,212.4336,2550.0
2022-08-29 13:00:00,227.87,228.33,227.87,228.33,2041.0,212.359,212.7877,212.359,212.7877,2041.0
2022-08-29 13:05:00,228.34,228.34,228.05,228.06,1129.0,212.797,212.797,212.5268,212.5361,1129.0
2022-08-29 13:10:00,228.02,228.14,227.93,228.0,1200.0,212.4988,212.6107,212.4149,212.4802,1200.0
2022-08-29 13:15:00,227.99,227.99,227.7,227.85,2147.0,212.4709,212.4709,212.2006,212.3404,2147.0
2022-08-29 13:20:00,227.9,227.9,227.57,227.72,2976.0,212.387,212.387,212.0795,212.2192,2976.0
2022-08-29 13:25:00,227.77,227.86,227.76,227.86,500.0,212.2658,212.3497,212.2565,212.3497,500.0
2022-08-29 13:30:00,227.84,228.05,227.84,227.96,2474.0,212.3311,212.5268,212.3311,212.4429,2474.0
2022-08-29 13:35:00,228.0,228.18,227.96,228.1,2561.0,212.4802,212.6479,212.4429,212.5734,2561.0
2022-08-29 13:40:00,228.1,228.31,228.09,228.31,2232.0,212.5734,212.7691,212.5641,212.7691,2232.0
2022-08-29 13:45:00,228.4,228.4,228.13,228.17,1522.0,212.853,212.853,212.6013,212.6386,1522.0
2022-08-29 13:50:00,228.1,228.18,227.97,227.97,2020.0,212.5734,212.6479,212.4522,212.4522,2020.0
2022-08-29 13:55:00,228.04,228.42,228.04,228.36,1489.0,212.5175,212.8716,212.5175,212.8157,1489.0
2022-08-29 14:00:00,228.41,228.41,228.15,228.15,1800.0,212.8623,212.8623,212.62,212.62,1800.0
2022-08-29 14:05:00,228.22,228.23,228.03,228.03,4117.0,212.6852,212.6945,212.5081,212.5081,4117.0
2022-08-29 14:10:00,228.07,228.07,227.78,227.78,1299.0,212.5454,212.5454,212.2752,212.2752,1299.0
2022-08-29 14:15:00,227.73,227.75,227.46,227.52,2503.0,212.2286,212.2472,211.9769,212.0329,2503.0
2022-08-29 14:20:00,227.48,227.72,227.47,227.72,2670.0,211.9956,212.2192,211.9863,212.2192,2670.0
2022-08-29 14:25:00,227.74,228.05,227.74,227.91,4363.0,212.2379,212.5268,212.2379,212.3963,4363.0
2022-08-29 14:30:00,227.95,228.0,227.9,227.92,1232.0,212.4336,212.4802,212.387,212.4056,1232.0
2022-08-29 14:35:00,227.95,228.39,227.95,228.39,4200.0,212.4336,212.8436,212.4336,212.8436,4200.0
2022-08-29 14:40:00,228.34,228.6,228.24,228.59,3402.0,212.797,213.0393,212.7038,213.03,3402.0
2022-08-29 14:45:00,228.61,228.86,228.51,228.74,4041.0,213.0487,213.2816,212.9555,213.1698,4041.0
2022-08-29 14:50:00,228.68,228.68,228.52,228.61,999.0,213.1139,213.1139,212.9648,213.0487,999.0
2022-08-29 14:55:00,228.54,228.61,228.41,228.57,2671.0,212.9834,213.0487,212.8623,213.0114,2671.0
2022-08-29 15:00:00,228.6,228.87,228.6,228.77,2407.0,213.0393,213.291,213.0393,213.1978,2407.0
2022-08-29 15:05:00,228.77,228.8,228.67,228.8,2300.0,213.1978,213.2257,213.1046,213.2257,2300.0
2022-08-29 15:10:00,228.8,229.11,228.76,229.08,5252.0,213.2257,213.5146,213.1885,213.4867,5252.0
2022-08-29 15:15:00,228.98,229.13,228.7,228.78,4501.0,213.3935,213.5333,213.1325,213.2071,4501.0
2022-08-29 15:20:00,228.66,228.85,228.64,228.85,3511.0,213.0953,213.2723,213.0766,213.2723,3511.0
2022-08-29 15:25:00,228.84,228.88,228.56,228.56,8465.0,213.263,213.3003,213.0021,213.0021,8465.0
2022-08-29 15:30:00,228.54,228.63,228.4,228.56,4441.0,212.9834,213.0673,212.853,213.0021,4441.0
2022-08-29 15:35:00,228.59,228.85,228.54,228.85,3656.0,213.03,213.2723,212.9834,213.2723,3656.0
2022-08-29 15:40:00,228.8,228.95,228.72,228.95,6733.0,213.2257,213.3655,213.1512,213.3655,6733.0
2022-08-29 15:45:00,228.88,228.88,228.38,228.48,9029.0,213.3003,213.3003,212.8343,212.9275,9029.0
2022-08-29 15:50:00,228.44,228.44,227.96,227.98,13124.0,212.8902,212.8902,212.4429,212.4615,13124.0
2022-08-29 15:55:00,227.96,228.0,227.77,227.92,36545.0,212.4429,212.4802,212.2658,212.4056,36545.0
2022-08-30 09:30:00,227.12,227.12,226.09,226.09,7536.0,211.6601,211.6601,210.7002,210.7002,7536.0
2022-08-30 09:35:00,226.32,226.83,226.32,226.82,900.0,210.9145,211.3898,210.9145,211.3805,900.0
2022-08-30 09:40:00,226.77,226.77,226.46,226.59,1000.0,211.3339,211.3339,211.045,211.1662,1000.0
2022-08-30 09:45:00,226.64,227.38,226.64,227.32,1519.0,211.2128,211.9024,211.2128,211.8465,1519.0
2022-08-30 09:50:00,227.41,227.53,227.25,227.48,1942.0,211.9303,212.0422,211.7812,211.9956,1942.0
2022-08-30 09:55:00,227.52,227.95,227.51,227.81,1100.0,212.0329,212.4336,212.0235,212.3031,1100.0
2022-08-30 10:00:00,227.88,228.14,227.81,227.81,1925.0,212.3684,212.6107,212.3031,212.3031,1925.0
2022-08-30 10:05:00,227.55,227.84,227.54,227.55,1400.0,212.0608,212.3311,212.0515,212.0608,1400.0
2022-08-30 10:10:00,227.5,227.81,227.5,227.57,1831.0,212.0142,212.3031,212.0142,212.0795,1831.0
2022-08-30 10:15:00,227.54,227.6,227.38,227.48,1495.0,212.0515,212.1074,211.9024,211.9956,1495.0
2022-08-30 10:20:00,227.61,227.77,227.5,227.58,597.0,212.1167,212.2658,212.0142,212.0888,597.0
2022-08-30 10:25:00,227.71,227.75,227.59,227.61,1600.0,212.2099,212.2472,212.0981,212.1167,1600.0
2022-08-30 10:30:00,227.52,227.53,227.08,227.11,3376.0,212.0329,212.0422,211.6228,211.6508,3376.0
2022-08-30 10:35:00,226.98,227.0,226.78,226.79,3969.0,211.5296,211.5483,211.3432,211.3525,3969.0
2022-08-30 10:40:00,226.45,226.45,226.22,226.29,4628.0,211.0357,211.0357,210.8213,210.8866,4628.0
2022-08-30 10:45:00,226.52,226.52,225.87,225.88,1342.0,211.1009,211.1009,210.4952,210.5045,1342.0
2022-08-30 10:50:00,225.9,226.08,225.82,225.82,1543.0,210.5231,210.6909,210.4486,210.4486,1543.0
2022-08-30 10:55:00,225.75,226.09,225.72,225.98,2950.0,210.3833,210.7002,210.3554,210.5977,2950.0
2022-08-30 11:00:00,226.01,226.56,226.01,226.56,1970.0,210.6256,211.1382,210.6256,211.1382,1970.0
2022-08-30 11:05:00,226.89,227.38,226.75,227.08,2189.0,211.4457,211.9024,211.3153,211.6228,2189.0
2022-08-30 11:10:00,227.14,227.14,226.85,226.85,1200.0,211.6787,211.6787,211.4085,211.4085,1200.0
2022-08-30 11:15:00,226.9,227.14,226.82,227.14,987.0,211.4551,211.6787,211.3805,211.6787,987.0
2022-08-30 11:20:00,227.16,227.56,226.87,227.56,1400.0,211.6974,212.0701,211.4271,212.0701,1400.0
2022-08-30 11:25:00,227.54,227.93,227.53,227.62,2484.0,212.0515,212.4149,212.0422,212.126,2484.0
2022-08-30 11:30:00,227.42,228.05,227.4,227.83,3028.0,211.9397,212.5268,211.921,212.3218,3028.0
2022-08-30 11:35:00,227.79,227.87,227.73,227.73,3197.0,212.2845,212.359,212.2286,212.2286,3197.0
2022-08-30 11:40:00,227.7,227.75,227.62,227.75,741.0,212.2006,212.2472,212.126,212.2472,741.0
2022-08-30 11:45:00,227.38,227.61,227.38,227.59,1700.0,211.9024,212.1167,211.9024,212.0981,1700.0
2022-08-30 11:50:00,227.61,227.81,227.61,227.81,2798.0,212.1167,212.3031,212.1167,212.3031,2798.0
2022-08-30 11:55:00,227.86,227.9,227.73,227.9,1202.0,212.3497,212.387,212.2286,212.387,1202.0
2022-08-30 12:00:00,227.85,228.01,227.6,227.6,3943.0,212.3404,212.4895,212.1074,212.1074,3943.0
2022-08-30 12:05:00,227.63,227.72,227.52,227.72,1496.0,212.1354,212.2192,212.0329,212.2192,1496.0
2022-08-30 12:10:00,227.71,227.75,227.53,227.72,1922.0,212.2099,212.2472,212.0422,212.2192,1922.0
2022-08-30 12:15:00,227.8,228.01,227.72,227.86,3478.0,212.2938,212.4895,212.2192,212.3497,3478.0
2022-08-30 12:20:00,227.84,227.84,227.6,227.6,900.0,212.3311,212.3311,212.1074,212.1074,900.0
2022-08-30 12:25:00,227.59,227.59,227.34,227.48,2026.0,212.0981,212.0981,211.8651,211.9956,2026.0
2022-08-30 12:30:00,227.61,227.74,227.49,227.49,1237.0,212.1167,212.2379,212.0049,212.0049,1237.0
2022-08-30 12:35:00,227.49,227.71,227.49,227.71,1165.0,212.0049,212.2099,212.0049,212.2099,1165.0
2022-08-30 12:40:00,227.81,227.85,227.79,227.84,600.0,212.3031,212.3404,212.2845,212.3311,600.0
2022-08-30 12:45:00,227.84,227.96,227.81,227.81,1963.0,212.3311,212.4429,212.3031,212.3031,1963.0
2022-08-30 12:50:00,227.88,228.1,227.88,227.98,3657.0,212.3684,212.5734,212.3684,212.4615,3657.0
2022-08-30 12:55:00,227.89,228.04,227.89,228.02,900.0,212.3777,212.5175,212.3777,212.4988,900.0
2022-08-30 13:00:00,227.96,228.29,227.96,228.13,1363.0,212.4429,212.7504,212.4429,212.6013,1363.0
2022-08-30 13:05:00,228.13,228.28,228.09,228.12,1101.0,212.6013,212.7411,212.5641,212.592,1101.0
2022-08-30 13:10:00,228.16,228.16,227.77,227.77,1051.0,212.6293,212.6293,212.2658,212.2658,1051.0
2022-08-30 13:15:00,227.66,227.74,227.62,227.62,900.0,212.1633,212.2379,212.126,212.126,900.0
2022-08-30 13:20:00,227.68,227.68,227.68,227.68,400.0,212.182,212.182,212.182,212.182,400.0
2022-08-30 13:25:00,227.6,227.8,227.6,227.8,894.0,212.1074,212.2938,212.1074,212.2938,894.0
2022-08-30 13:30:00,227.96,227.98,227.91,227.98,700.0,212.4429,212.4615,212.3963,212.4615,700.0
2022-08-30 13:35:00,227.82,227.82,227.61,227.75,1999.0,212.3124,212.3124,212.1167,212.2472,1999.0
2022-08-30 13:40:00,227.63,227.69,226.98,226.98,2721.0,212.1354,212.1913,211.5296,211.5296,2721.0
2022-08-30 13:45:00,227.02,227.44,226.95,227.22,1430.0,211.5669,211.9583,211.5017,211.7533,1430.0
2022-08-30 13:50:00,227.46,227.53,227.46,227.51,700.0,211.9769,212.0422,211.9769,212.0235,700.0
2022-08-30 13:55:00,227.48,227.6,227.41,227.59,1235.0,211.9956,212.1074,211.9303,212.0981,1235.0
2022-08-30 14:00:00,227.67,227.76,227.44,227.51,1800.0,212.1726,212.2565,211.9583,212.0235,1800.0
2022-08-30 14:05:00,227.51,227.7,227.51,227.53,5508.0,212.0235,212.2006,212.0235,212.0422,5508.0
2022-08-30 14:10:00,227.45,227.49,227.24,227.46,2729.0,211.9676,212.0049,211.7719,211.9769,2729.0
2022-08-30 14:15:00,227.51,227.57,227.44,227.46,1800.0,212.0235,212.0795,211.9583,211.9769,1800.0
2022-08-30 14:20:00,227.38,227.4,227.06,227.12,3754.0,211.9024,211.921,211.6042,211.6601,3754.0
2022-08-30 14:25:00,227.15,227.23,226.83,226.84,1532.0,211.688,211.7626,211.3898,211.3991,1532.0
2022-08-30 14:30:00,226.84,227.08,226.84,226.96,1172.0,211.3991,211.6228,211.3991,211.511,1172.0
2022-08-30 14:35:00,226.94,226.94,226.7,226.83,710.0,211.4923,211.4923,211.2687,211.3898,710.0
2022-08-30 14:40:00,226.91,226.94,226.77,226.79,2436.0,211.4644,211.4923,211.3339,211.3525,2436.0
2022-08-30 14:45:00,226.79,226.86,226.74,226.86,1131.0,211.3525,211.4178,211.306,211.4178,1131.0
2022-08-30 14:50:00,226.88,226.97,226.8,226.82,1818.0,211.4364,211.5203,211.3619,211.3805,1818.0
2022-08-30 14:55:00,226.93,226.95,226.72,226.91,2200.0,211.483,211.5017,211.2873,211.4644,2200.0
2022-08-30 15:00:00,226.98,227.17,226.88,227.07,2511.0,211.5296,211.7067,211.4364,211.6135,2511.0
2022-08-30 15:05:00,227.08,227.34,227.08,227.34,3435.0,211.6228,211.8651,211.6228,211.8651,3435.0
2022-08-30 15:10:00,227.5,227.69,227.44,227.69,1755.0,212.0142,212.1913,211.9583,212.1913,1755.0
2022-08-30 15:15:00,227.63,227.63,227.37,227.37,2872.0,212.1354,212.1354,211.8931,211.8931,2872.0
2022-08-30 15:20:00,227.34,227.44,227.26,227.44,1617.0,211.8651,211.9583,211.7906,211.9583,1617.0
2022-08-30 15:25:00,227.42,227.42,227.29,227.37,2041.0,211.9397,211.9397,211.8185,211.8931,2041.0
2022-08-30 15:30:00,227.24,227.24,226.92,226.93,5379.0,211.7719,211.7719,211.4737,211.483,5379.0
2022-08-30 15:35:00,226.94,226.95,226.66,226.8,5965.0,211.4923,211.5017,211.2314,211.3619,5965.0
2022-08-30 15:40:00,226.74,227.11,226.71,226.9,6964.0,211.306,211.6508,211.278,211.4551,6964.0
2022-08-30 15:45:00,226.9,226.97,225.99,226.1,7832.0,211.4551,211.5203,210.607,210.7095,7832.0
2022-08-30 15:50:00,226.07,226.23,225.73,225.99,15358.0,210.6816,210.8307,210.3647,210.607,15358.0
2022-08-30 15:55:00,225.97,226.37,225.87,226.25,27540.0,210.5884,210.9611,210.4952,210.8493,27540.0
2022-08-31 09:30:00,225.68,226.36,225.68,226.0,12414.0,210.3181,210.9518,210.3181,210.6163,12414.0
2022-08-31 09:35:00,226.04,227.31,225.99,227.31,3505.0,210.6536,211.8372,210.607,211.8372,3505.0
2022-08-31 09:40:00,227.25,228.37,227.24,228.37,9181.0,211.7812,212.825,211.7719,212.825,9181.0
2022-08-31 09:45:00,228.48,228.8,228.17,228.19,11087.0,212.9275,213.2257,212.6386,212.6572,11087.0
2022-08-31 09:50:00,228.04,228.75,227.88,228.43,8170.0,212.5175,213.1791,212.3684,212.8809,8170.0
2022-08-31 09:55:00,228.27,228.34,228.04,228.16,6341.0,212.7318,212.797,212.5175,212.6293,6341.0
2022-08-31 10:00:00,228.42,228.54,228.04,228.38,4395.0,212.8716,212.9834,212.5175,212.8343,4395.0
2022-08-31 10:05:00,228.53,228.53,228.15,228.33,2899.0,212.9741,212.9741,212.62,212.7877,2899.0
2022-08-31 10:10:00,228.3,228.62,227.59,227.72,3231.0,212.7598,213.058,212.0981,212.2192,3231.0
2022-08-31 10:15:00,227.6,227.73,227.42,227.63,3043.0,212.1074,212.2286,211.9397,212.1354,3043.0
2022-08-31 10:20:00,227.64,227.94,227.6,227.88,2942.0,212.1447,212.4243,212.1074,212.3684,2942.0
2022-08-31 10:25:00,227.85,228.14,227.85,227.99,1386.0,212.3404,212.6107,212.3404,212.4709,1386.0
2022-08-31 10:30:00,228.06,228.36,228.06,228.36,1429.0,212.5361,212.8157,212.5361,212.8157,1429.0
2022-08-31 10:35:00,228.24,228.24,228.0,228.04,3202.0,212.7038,212.7038,212.4802,212.5175,3202.0
2022-08-31 10:40:00,228.08,228.3,228.07,228.3,1441.0,212.5547,212.7598,212.5454,212.7598,1441.0
2022-08-31 10:45:00,228.52,228.53,228.03,228.14,3323.0,212.9648,212.9741,212.5081,212.6107,3323.0
2022-08-31 10:50:00,228.24,228.36,227.83,227.96,2595.0,212.7038,212.8157,212.3218,212.4429,2595.0
2022-08-31 10:55:00,228.0,228.11,227.94,228.11,1163.0,212.4802,212.5827,212.4243,212.5827,1163.0
2022-08-31 11:00:00,227.97,228.13,227.79,227.95,2898.0,212.4522,212.6013,212.2845,212.4336,2898.0
2022-08-31 11:05:00,227.81,227.81,227.4,227.4,1200.0,212.3031,212.3031,211.921,211.921,1200.0
2022-08-31 11:10:00,227.47,227.47,227.27,227.31,2659.0,211.9863,211.9863,211.7999,211.8372,2659.0
2022-08-31 11:15:00,227.24,227.26,227.07,227.26,4380.0,211.7719,211.7906,211.6135,211.7906,4380.0
2022-08-31 11:20:00,227.34,227.49,227.22,227.45,1802.0,211.8651,212.0049,211.7533,211.9676,1802.0
2022-08-31 11:25:00,227.49,227.58,227.0,227.2,7319.0,212.0049,212.0888,211.5483,211.7346,7319.0
2022-08-31 11:30:00,227.24,227.59,227.17,227.57,3075.0,211.7719,212.0981,211.7067,212.0795,3075.0
2022-08-31 11:35:00,227.58,227.69,227.55,227.57,920.0,212.0888,212.1913,212.0608,212.0795,920.0
2022-08-31 11:40:00,227.43,227.58,227.29,227.29,1683.0,211.949,212.0888,211.8185,211.8185,1683.0
2022-08-31 11:45:00,227.41,227.41,227.31,227.32,1372.0,211.9303,211.9303,211.8372,211.8465,1372.0
2022-08-31 11:50:00,227.3,227.34,227.26,227.32,1790.0,211.8278,211.8651,211.7906,211.8465,1790.0
2022-08-31 11:55:00,227.31,227.51,227.31,227.48,3260.0,211.8372,212.0235,211.8372,211.9956,3260.0
2022-08-31 12:00:00,227.44,227.47,227.23,227.47,1976.0,211.9583,211.9863,211.7626,211.9863,1976.0
2022-08-31 12:05:00,227.45,227.45,227.02,227.02,2394.0,211.9676,211.9676,211.5669,211.5669,2394.0
2022-08-31 12:10:00,226.95,226.95,226.74,226.74,2204.0,211.5017,211.5017,211.306,211.306,2204.0
2022-08-31 12:15:00,226.72,227.08,226.72,227.08,1441.0,211.2873,211.6228,211.2873,211.6228,1441.0
2022-08-31 12:20:00,227.01,227.01,226.65,226.65,2045.0,211.5576,211.5576,211.2221,211.2221,2045.0
2022-08-31 12:25:00,226.71,226.78,226.65,226.72,826.0,211.278,211.3432,211.2221,211.2873,826.0
2022-08-31 12:30:00,226.62,226.79,226.52,226.69,2048.0,211.1941,211.3525,211.1009,211.2594,2048.0
2022-08-31 12:35:00,226.76,226.76,226.5,226.5,800.0,211.3246,211.3246,211.0823,211.0823,800.0
2022-08-31 12:40:00,226.35,226.42,226.28,226.4,801.0,210.9425,211.0077,210.8773,210.9891,801.0
2022-08-31 12:45:00,226.32,226.46,226.32,226.35,1900.0,210.9145,211.045,210.9145,210.9425,1900.0
2022-08-31 12:50:00,226.28,226.35,226.2,226.35,2274.0,210.8773,210.9425,210.8027,210.9425,2274.0
2022-08-31 12:55:00,226.28,226.67,226.21,226.5,5316.0,210.8773,211.2407,210.812,211.0823,5316.0
2022-08-31 13:00:00,226.7,226.72,226.51,226.59,2250.0,211.2687,211.2873,211.0916,211.1662,2250.0
2022-08-31 13:05:00,226.62,226.94,226.62,226.89,1987.0,211.1941,211.4923,211.1941,211.4457,1987.0
2022-08-31 13:10:00,226.94,227.08,226.86,226.91,2469.0,211.4923,211.6228,211.4178,211.4644,2469.0
2022-08-31 13:15:00,226.92,227.04,226.74,226.74,1682.0,211.4737,211.5855,211.306,211.306,1682.0
2022-08-31 13:20:00,226.7,226.71,226.68,226.68,495.0,211.2687,211.278,211.25,211.25,495.0
2022-08-31 13:25:00,226.54,226.56,226.38,226.56,501.0,211.1196,211.1382,210.9705,211.1382,501.0
2022-08-31 13:30:00,226.53,226.55,226.41,226.55,1271.0,211.1102,211.1289,210.9984,211.1289,1271.0
2022-08-31 13:35:00,226.48,226.55,226.36,226.47,2484.0,211.0636,211.1289,210.9518,211.0543,2484.0
2022-08-31 13:40:00,226.29,226.4,226.24,226.4,1184.0,210.8866,210.9891,210.84,210.9891,1184.0
2022-08-31 13:45:00,226.46,226.51,226.11,226.19,2281.0,211.045,211.0916,210.7188,210.7934,2281.0
2022-08-31 13:50:00,226.29,226.29,226.21,226.25,1907.0,210.8866,210.8866,210.812,210.8493,1907.0
2022-08-31 13:55:00,226.29,226.45,226.27,226.45,1502.0,210.8866,211.0357,210.8679,211.0357,1502.0
2022-08-31 14:00:00,226.32,226.33,226.08,226.12,810.0,210.9145,210.9239,210.6909,210.7282,810.0
2022-08-31 14:05:00,226.01,226.22,225.92,226.22,1773.0,210.6256,210.8213,210.5418,210.8213,1773.0
2022-08-31 14:10:00,226.15,226.15,225.98,225.98,1211.0,210.7561,210.7561,210.5977,210.5977,1211.0
2022-08-31 14:15:00,226.08,226.08,225.97,225.97,500.0,210.6909,210.6909,210.5884,210.5884,500.0
2022-08-31 14:20:00,225.87,225.88,225.79,225.88,620.0,210.4952,210.5045,210.4206,210.5045,620.0
2022-08-31 14:25:00,225.78,225.87,225.74,225.74,1770.0,210.4113,210.4952,210.374,210.374,1770.0
2022-08-31 14:30:00,225.67,225.7,225.37,225.37,1850.0,210.3088,210.3367,210.0292,210.0292,1850.0
2022-08-31 14:35:00,225.53,225.53,225.32,225.39,2362.0,210.1783,210.1783,209.9826,210.0478,2362.0
2022-08-31 14:40:00,225.38,225.38,225.1,225.1,1208.0,210.0385,210.0385,209.7776,209.7776,1208.0
2022-08-31 14:45:00,225.07,225.21,224.83,225.2,3491.0,209.7496,209.8801,209.526,209.8708,3491.0
2022-08-31 14:50:00,225.15,225.3,225.14,225.3,2670.0,209.8242,209.964,209.8149,209.964,2670.0
2022-08-31 14:55:00,225.24,225.39,225.24,225.39,308.0,209.9081,210.0478,209.9081,210.0478,308.0
2022-08-31 15:00:00,225.31,225.43,225.15,225.43,2400.0,209.9733,210.0851,209.8242,210.0851,2400.0
2022-08-31 15:05:00,225.37,225.56,225.37,225.46,1712.0,210.0292,210.2063,210.0292,210.1131,1712.0
2022-08-31 15:10:00,225.52,225.63,225.46,225.54,2041.0,210.169,210.2715,210.1131,210.1876,2041.0
2022-08-31 15:15:00,225.65,225.97,225.65,225.74,3928.0,210.2901,210.5884,210.2901,210.374,3928.0
2022-08-31 15:20:00,225.68,225.73,225.39,225.41,5835.0,210.3181,210.3647,210.0478,210.0665,5835.0
2022-08-31 15:25:00,225.23,225.37,225.23,225.31,2460.0,209.8987,210.0292,209.8987,209.9733,2460.0
2022-08-31 15:30:00,225.2,225.25,224.84,224.9,2845.0,209.8708,209.9174,209.5353,209.5912,2845.0
2022-08-31 15:35:00,224.96,225.23,224.82,225.22,2504.0,209.6471,209.8987,209.5166,209.8894,2504.0
2022-08-31 15:40:00,225.29,225.43,225.04,225.36,5308.0,209.9547,210.0851,209.7217,210.0199,5308.0
2022-08-31 15:45:00,225.34,225.63,225.33,225.56,7614.0,210.0012,210.2715,209.9919,210.2063,7614.0
2022-08-31 15:50:00,225.61,225.75,225.47,225.5,12793.0,210.2529,210.3833,210.1224,210.1504,12793.0
2022-08-31 15:55:00,225.53,225.6,224.65,224.68,45310.0,210.1783,210.2435,209.3582,209.3862,45310.0
2022-09-01 09:30:00,223.96,224.3,222.52,222.76,48649.0,208.7152,209.032,207.3732,207.5969,48649.0
2022-09-01 09:35:00,222.81,222.86,222.16,222.42,6270.0,207.6435,207.6901,207.0377,207.28,6270.0
2022-09-01 09:40:00,222.55,223.37,222.5,223.37,3873.0,207.4012,208.1653,207.3546,208.1653,3873.0
2022-09-01 09:45:00,223.4,223.95,223.4,223.95,2566.0,208.1933,208.7059,208.1933,208.7059,2566.0
2022-09-01 09:50:00,224.05,224.18,223.96,224.14,2239.0,208.7991,208.9202,208.7152,208.8829,2239.0
2022-09-01 09:55:00,224.04,224.3,223.75,224.19,3744.0,208.7897,209.032,208.5195,208.9295,3744.0
2022-09-01 10:00:00,224.3,224.62,224.19,224.47,12597.0,209.032,209.3303,208.9295,209.1905,12597.0
2022-09-01 10:05:00,224.47,224.8,224.41,224.78,2895.0,209.1905,209.498,209.1346,209.4794,2895.0
2022-09-01 10:10:00,224.99,224.99,224.74,224.81,3416.0,209.6751,209.6751,209.4421,209.5073,3416.0
2022-09-01 10:15:00,224.66,224.78,224.57,224.73,1896.0,209.3675,209.4794,209.2837,209.4328,1896.0
2022-09-01 10:20:00,224.63,224.99,224.62,224.94,2985.0,209.3396,209.6751,209.3303,209.6285,2985.0
2022-09-01 10:25:00,225.08,225.16,225.0,225.1,1350.0,209.7589,209.8335,209.6844,209.7776,1350.0
2022-09-01 10:30:00,225.22,225.3,225.03,225.3,3394.0,209.8894,209.964,209.7123,209.964,3394.0
2022-09-01 10:35:00,225.36,225.52,224.93,225.01,6032.0,210.0199,210.169,209.6192,209.6937,6032.0
2022-09-01 10:40:00,224.87,225.0,224.54,224.64,2227.0,209.5632,209.6844,209.2557,209.3489,2227.0
2022-09-01 10:45:00,224.66,224.96,224.62,224.85,4724.0,209.3675,209.6471,209.3303,209.5446,4724.0
2022-09-01 10:50:00,224.85,225.05,224.78,225.01,2804.0,209.5446,209.731,209.4794,209.6937,2804.0
2022-09-01 10:55:00,225.16,225.32,224.97,225.18,4462.0,209.8335,209.9826,209.6564,209.8521,4462.0
2022-09-01 11:00:00,225.19,225.54,225.1,225.44,4538.0,209.8615,210.1876,209.7776,210.0944,4538.0
2022-09-01 11:05:00,225.53,226.09,225.53,226.08,3226.0,210.1783,210.7002,210.1783,210.6909,3226.0
2022-09-01 11:10:00,226.06,226.52,226.06,226.52,4355.0,210.6722,211.1009,210.6722,211.1009,4355.0
2022-09-01 11:15:00,226.6,226.84,226.6,226.81,1955.0,211.1755,211.3991,211.1755,211.3712,1955.0
2022-09-01 11:20:00,226.93,227.02,226.77,227.0,1969.0,211.483,211.5669,211.3339,211.5483,1969.0
2022-09-01 11:25:00,227.04,227.04,226.86,226.94,918.0,211.5855,211.5855,211.4178,211.4923,918.0
2022-09-01 11:30:00,227.03,227.45,226.96,227.37,2730.0,211.5762,211.9676,211.511,211.8931,2730.0
2022-09-01 11:35:00,227.4,227.58,227.32,227.47,6100.0,211.921,212.0888,211.8465,211.9863,6100.0
2022-09-01 11:40:00,227.37,227.37,226.93,226.93,2669.0,211.8931,211.8931,211.483,211.483,2669.0
2022-09-01 11:45:00,226.99,227.15,226.99,227.13,812.0,211.5389,211.688,211.5389,211.6694,812.0
2022-09-01 11:50:00,227.14,227.14,226.68,226.72,4015.0,211.6787,211.6787,211.25,211.2873,4015.0
2022-09-01 11:55:00,226.76,226.79,226.6,226.72,2208.0,211.3246,211.3525,211.1755,211.2873,2208.0
2022-09-01 12:00:00,226.86,226.91,226.65,226.7,900.0,211.4178,211.4644,211.2221,211.2687,900.0
2022-09-01 12:05:00,226.75,226.79,226.6,226.72,1615.0,211.3153,211.3525,211.1755,211.2873,1615.0
2022-09-01 12:10:00,226.71,226.81,226.56,226.73,1985.0,211.278,211.3712,211.1382,211.2966,1985.0
2022-09-01 12:15:00,226.69,226.88,226.6,226.88,2300.0,211.2594,211.4364,211.1755,211.4364,2300.0
2022-09-01 12:20:00,226.87,226.87,226.57,226.76,2169.0,211.4271,211.4271,211.1475,211.3246,2169.0
2022-09-01 12:25:00,226.8,226.99,226.71,226.72,3497.0,211.3619,211.5389,211.278,211.2873,3497.0
2022-09-01 12:30:00,226.7,226.7,226.41,226.55,3668.0,211.2687,211.2687,210.9984,211.1289,3668.0
2022-09-01 12:35:00,226.62,226.62,226.39,226.51,1516.0,211.1941,211.1941,210.9798,211.0916,1516.0
2022-09-01 12:40:00,226.54,226.59,226.35,226.4,5055.0,211.1196,211.1662,210.9425,210.9891,5055.0
2022-09-01 12:45:00,226.35,226.44,226.25,226.37,1449.0,210.9425,211.0264,210.8493,210.9611,1449.0
2022-09-01 12:50:00,226.25,226.34,226.24,226.25,900.0,210.8493,210.9332,210.84,210.8493,900.0
2022-09-01 12:55:00,226.24,226.27,225.93,226.01,1508.0,210.84,210.8679,210.5511,210.6256,1508.0
2022-09-01 13:00:00,225.93,226.18,225.81,226.04,2356.0,210.5511,210.7841,210.4393,210.6536,2356.0
2022-09-01 13:05:00,226.03,226.18,225.85,226.04,3062.0,210.6443,210.7841,210.4765,210.6536,3062.0
2022-09-01 13:10:00,226.03,226.3,226.02,226.29,4055.0,210.6443,210.8959,210.635,210.8866,4055.0
2022-09-01 13:15:00,226.36,226.48,226.28,226.29,4482.0,210.9518,211.0636,210.8773,210.8866,4482.0
2022-09-01 13:20:00,226.44,226.52,226.23,226.47,3963.0,211.0264,211.1009,210.8307,211.0543,3963.0
2022-09-01 13:25:00,226.47,226.71,226.47,226.71,2007.0,211.0543,211.278,211.0543,211.278,2007.0
2022-09-01 13:30:00,226.65,226.7,226.5,226.52,5500.0,211.2221,211.2687,211.0823,211.1009,5500.0
2022-09-01 13:35:00,226.55,226.73,226.51,226.73,3712.0,211.1289,211.2966,211.0916,211.2966,3712.0
2022-09-01 13:40:00,226.74,226.79,226.66,226.68,1417.0,211.306,211.3525,211.2314,211.25,1417.0
2022-09-01 13:45:00,226.72,226.78,226.4,226.53,8761.0,211.2873,211.3432,210.9891,211.1102,8761.0
2022-09-01 13:50:00,226.54,226.76,226.54,226.66,1943.0,211.1196,211.3246,211.1196,211.2314,1943.0
2022-09-01 13:55:00,226.63,226.82,226.58,226.8,1100.0,211.2034,211.3805,211.1568,211.3619,1100.0
2022-09-01 14:00:00,226.87,226.94,226.56,226.59,5717.0,211.4271,211.4923,211.1382,211.1662,5717.0
2022-09-01 14:05:00,226.69,226.75,226.39,226.43,1105.0,211.2594,211.3153,210.9798,211.0171,1105.0
2022-09-01 14:10:00,226.52,226.71,226.42,226.54,2419.0,211.1009,211.278,211.0077,211.1196,2419.0
2022-09-01 14:15:00,226.66,226.82,226.63,226.79,3613.0,211.2314,211.3805,211.2034,211.3525,3613.0
2022-09-01 14:20:00,226.8,227.01,226.79,227.01,2199.0,211.3619,211.5576,211.3525,211.5576,2199.0
2022-09-01 14:25:00,226.97,227.09,226.84,226.95,6850.0,211.5203,211.6321,211.3991,211.5017,6850.0
2022-09-01 14:30:00,227.0,227.07,226.89,226.9,2224.0,211.5483,211.6135,211.4457,211.4551,2224.0
2022-09-01 14:35:00,227.0,227.0,226.68,226.69,1001.0,211.5483,211.5483,211.25,211.2594,1001.0
2022-09-01 14:40:00,226.67,226.9,226.58,226.59,5504.0,211.2407,211.4551,211.1568,211.1662,5504.0
2022-09-01 14:45:00,226.69,226.69,226.52,226.55,1240.0,211.2594,211.2594,211.1009,211.1289,1240.0
2022-09-01 14:50:00,226.68,226.93,226.66,226.93,1412.0,211.25,211.483,211.2314,211.483,1412.0
2022-09-01 14:55:00,226.93,226.93,226.74,226.77,2519.0,211.483,211.483,211.306,211.3339,2519.0
2022-09-01 15:00:00,226.79,226.92,226.77,226.79,3731.0,211.3525,211.4737,211.3339,211.3525,3731.0
2022-09-01 15:05:00,226.87,226.96,226.83,226.88,8035.0,211.4271,211.511,211.3898,211.4364,8035.0
2022-09-01 15:10:00,226.92,226.92,226.67,226.7,3104.0,211.4737,211.4737,211.2407,211.2687,3104.0
2022-09-01 15:15:00,226.64,226.66,226.44,226.57,2818.0,211.2128,211.2314,211.0264,211.1475,2818.0
2022-09-01 15:20:00,226.48,226.66,226.43,226.52,3365.0,211.0636,211.2314,211.0171,211.1009,3365.0
2022-09-01 15:25:00,226.51,226.79,226.35,226.68,2651.0,211.0916,211.3525,210.9425,211.25,2651.0
2022-09-01 15:30:00,226.67,226.67,226.31,226.31,2935.0,211.2407,211.2407,210.9052,210.9052,2935.0
2022-09-01 15:35:00,226.31,226.61,226.29,226.54,3484.0,210.9052,211.1848,210.8866,211.1196,3484.0
2022-09-01 15:40:00,226.56,226.9,226.54,226.83,5622.0,211.1382,211.4551,211.1196,211.3898,5622.0
2022-09-01 15:45:00,226.8,226.81,226.41,226.43,5514.0,211.3619,211.3712,210.9984,211.0171,5514.0
2022-09-01 15:50:00,226.4,226.94,226.39,226.94,14011.0,210.9891,211.4923,210.9798,211.4923,14011.0
2022-09-01 15:55:00,226.92,227.59,226.9,227.54,43584.0,211.4737,212.0981,211.4551,212.0515,43584.0
2022-09-02 09:30:00,228.39,228.58,228.19,228.19,7803.0,212.8436,213.0207,212.6572,212.6572,7803.0
2022-09-02 09:35:00,228.17,228.39,227.97,228.27,2374.0,212.6386,212.8436,212.4522,212.7318,2374.0
2022-09-02 09:40:00,228.43,228.85,228.4,228.58,1900.0,212.8809,213.2723,212.853,213.0207,1900.0
2022-09-02 09:45:00,228.79,228.93,228.23,228.29,4538.0,213.2164,213.3469,212.6945,212.7504,4538.0
2022-09-02 09:50:00,227.82,228.25,227.82,227.99,2250.0,212.3124,212.7132,212.3124,212.4709,2250.0
2022-09-02 09:55:00,228.04,228.47,227.97,228.22,1520.0,212.5175,212.9182,212.4522,212.6852,1520.0
2022-09-02 10:00:00,228.32,228.34,228.07,228.28,2889.0,212.7784,212.797,212.5454,212.7411,2889.0
2022-09-02 10:05:00,228.17,228.72,228.11,228.62,4647.0,212.6386,213.1512,212.5827,213.058,4647.0
2022-09-02 10:10:00,228.84,228.98,228.67,228.98,3748.0,213.263,213.3935,213.1046,213.3935,3748.0
2022-09-02 10:15:00,228.96,229.05,228.9,229.05,2338.0,213.3748,213.4587,213.3189,213.4587,2338.0
2022-09-02 10:20:00,229.13,229.73,229.12,229.51,13896.0,213.5333,214.0924,213.5239,213.8874,13896.0
2022-09-02 10:25:00,229.49,229.63,229.4,229.6,11182.0,213.8688,213.9992,213.7849,213.9713,11182.0
2022-09-02 10:30:00,229.59,229.6,228.73,228.73,2163.0,213.962,213.9713,213.1605,213.1605,2163.0
2022-09-02 10:35:00,228.82,229.36,228.82,229.36,4406.0,213.2444,213.7476,213.2444,213.7476,4406.0
2022-09-02 10:40:00,229.29,229.58,229.11,229.48,5797.0,213.6824,213.9526,213.5146,213.8594,5797.0
2022-09-02 10:45:00,229.46,229.65,229.0,229.03,8100.0,213.8408,214.0179,213.4121,213.4401,8100.0
2022-09-02 10:50:00,228.88,229.17,228.76,229.17,5748.0,213.3003,213.5705,213.1885,213.5705,5748.0
2022-09-02 10:55:00,229.18,229.31,228.8,228.8,1614.0,213.5799,213.701,213.2257,213.2257,1614.0
2022-09-02 11:00:00,228.74,228.84,228.54,228.69,3434.0,213.1698,213.263,212.9834,213.1232,3434.0
2022-09-02 11:05:00,228.65,228.83,228.6,228.7,2429.0,213.0859,213.2537,213.0393,213.1325,2429.0
2022-09-02 11:10:00,228.79,228.83,228.61,228.68,1800.0,213.2164,213.2537,213.0487,213.1139,1800.0
2022-09-02 11:15:00,228.65,228.67,228.06,228.07,2278.0,213.0859,213.1046,212.5361,212.5454,2278.0
2022-09-02 11:20:00,228.08,228.65,228.07,228.48,3831.0,212.5547,213.0859,212.5454,212.9275,3831.0
2022-09-02 11:25:00,228.53,228.82,228.53,228.78,1100.0,212.9741,213.2444,212.9741,213.2071,1100.0
2022-09-02 11:30:00,229.04,229.08,228.64,228.65,2568.0,213.4494,213.4867,213.0766,213.0859,2568.0
2022-09-02 11:35:00,228.73,228.76,228.51,228.53,1165.0,213.1605,213.1885,212.9555,212.9741,1165.0
2022-09-02 11:40:00,228.43,228.45,228.35,228.42,3197.0,212.8809,212.8996,212.8064,212.8716,3197.0
2022-09-02 11:45:00,228.39,228.4,228.24,228.33,812.0,212.8436,212.853,212.7038,212.7877,812.0
2022-09-02 11:50:00,228.19,228.33,228.19,228.21,2575.0,212.6572,212.7877,212.6572,212.6759,2575.0
2022-09-02 11:55:00,228.39,228.44,228.19,228.24,1817.0,212.8436,212.8902,212.6572,212.7038,1817.0
2022-09-02 12:00:00,228.25,228.4,228.15,228.31,5210.0,212.7132,212.853,212.62,212.7691,5210.0
2022-09-02 12:05:00,228.33,228.33,228.13,228.16,1434.0,212.7877,212.7877,212.6013,212.6293,1434.0
2022-09-02 12:10:00,228.16,228.16,227.77,227.82,3065.0,212.6293,212.6293,212.2658,212.3124,3065.0
2022-09-02 12:15:00,227.7,227.7,227.42,227.42,3100.0,212.2006,212.2006,211.9397,211.9397,3100.0
2022-09-02 12:20:00,227.5,227.54,227.3,227.46,3108.0,212.0142,212.0515,211.8278,211.9769,3108.0
2022-09-02 12:25:00,227.45,227.55,227.08,227.08,953.0,211.9676,212.0608,211.6228,211.6228,953.0
2022-09-02 12:30:00,227.05,227.13,226.8,226.91,1873.0,211.5948,211.6694,211.3619,211.4644,1873.0
2022-09-02 12:35:00,226.94,227.09,226.81,226.85,8411.0,211.4923,211.6321,211.3712,211.4085,8411.0
2022-09-02 12:40:00,226.84,226.87,226.53,226.76,3771.0,211.3991,211.4271,211.1102,211.3246,3771.0
2022-09-02 12:45:00,226.75,226.75,226.51,226.54,2991.0,211.3153,211.3153,211.0916,211.1196,2991.0
2022-09-02 12:50:00,226.59,226.64,226.27,226.35,1610.0,211.1662,211.2128,210.8679,210.9425,1610.0
2022-09-02 12:55:00,226.5,226.5,226.32,226.32,400.0,211.0823,211.0823,210.9145,210.9145,400.0
2022-09-02 13:00:00,226.1,226.1,225.51,225.64,1510.0,210.7095,210.7095,210.1597,210.2808,1510.0
2022-09-02 13:05:00,225.82,226.23,225.78,226.05,3075.0,210.4486,210.8307,210.4113,210.6629,3075.0
2022-09-02 13:10:00,225.92,225.93,225.74,225.83,415.0,210.5418,210.5511,210.374,210.4579,415.0
2022-09-02 13:15:00,225.87,226.0,225.74,226.0,2242.0,210.4952,210.6163,210.374,210.6163,2242.0
2022-09-02 13:20:00,225.91,225.91,225.27,225.27,1947.0,210.5324,210.5324,209.936,209.936,1947.0
2022-09-02 13:25:00,225.14,225.14,224.89,224.89,400.0,209.8149,209.8149,209.5819,209.5819,400.0
2022-09-02 13:30:00,224.82,224.83,224.65,224.8,2165.0,209.5166,209.526,209.3582,209.498,2165.0
2022-09-02 13:35:00,224.77,224.94,224.58,224.86,2454.0,209.47,209.6285,209.293,209.5539,2454.0
2022-09-02 13:40:00,224.86,224.99,224.82,224.99,1014.0,209.5539,209.6751,209.5166,209.6751,1014.0
2022-09-02 13:45:00,225.03,225.14,224.6,224.6,1100.0,209.7123,209.8149,209.3116,209.3116,1100.0
2022-09-02 13:50:00,224.56,224.61,224.47,224.57,1576.0,209.2743,209.3209,209.1905,209.2837,1576.0
2022-09-02 13:55:00,224.56,224.56,224.45,224.48,533.0,209.2743,209.2743,209.1718,209.1998,533.0
2022-09-02 14:00:00,224.51,224.67,224.35,224.4,1109.0,209.2277,209.3769,209.0786,209.1252,1109.0
2022-09-02 14:05:00,224.56,224.71,224.44,224.63,3671.0,209.2743,209.4141,209.1625,209.3396,3671.0
2022-09-02 14:10:00,224.55,224.81,224.54,224.58,1302.0,209.265,209.5073,209.2557,209.293,1302.0
2022-09-02 14:15:00,224.56,224.58,224.36,224.48,1741.0,209.2743,209.293,209.088,209.1998,1741.0
2022-09-02 14:20:00,224.5,224.63,224.45,224.62,909.0,209.2184,209.3396,209.1718,209.3303,909.0
2022-09-02 14:25:00,224.87,225.06,224.78,224.92,1431.0,209.5632,209.7403,209.4794,209.6098,1431.0
2022-09-02 14:30:00,224.91,224.91,224.69,224.79,1845.0,209.6005,209.6005,209.3955,209.4887,1845.0
2022-09-02 14:35:00,224.76,225.24,224.76,225.24,1201.0,209.4607,209.9081,209.4607,209.9081,1201.0
2022-09-02 14:40:00,225.08,225.09,224.9,225.02,802.0,209.7589,209.7683,209.5912,209.703,802.0
2022-09-02 14:45:00,225.14,225.3,225.08,225.16,2628.0,209.8149,209.964,209.7589,209.8335,2628.0
2022-09-02 14:50:00,225.16,225.16,224.86,224.99,1617.0,209.8335,209.8335,209.5539,209.6751,1617.0
2022-09-02 14:55:00,224.91,224.92,224.65,224.66,1002.0,209.6005,209.6098,209.3582,209.3675,1002.0
2022-09-02 15:00:00,224.6,224.87,224.57,224.8,1712.0,209.3116,209.5632,209.2837,209.498,1712.0
2022-09-02 15:05:00,224.9,224.93,224.78,224.91,2002.0,209.5912,209.6192,209.4794,209.6005,2002.0
2022-09-02 15:10:00,224.87,225.0,224.86,224.94,894.0,209.5632,209.6844,209.5539,209.6285,894.0
2022-09-02 15:15:00,225.02,225.19,224.99,225.02,2206.0,209.703,209.8615,209.6751,209.703,2206.0
2022-09-02 15:20:00,225.04,225.16,224.54,224.59,3442.0,209.7217,209.8335,209.2557,209.3023,3442.0
2022-09-02 15:25:00,224.53,224.71,224.41,224.69,3108.0,209.2464,209.4141,209.1346,209.3955,3108.0
2022-09-02 15:30:00,224.63,224.76,224.5,224.5,5997.0,209.3396,209.4607,209.2184,209.2184,5997.0
2022-09-02 15:35:00,224.4,224.42,223.71,224.0,9369.0,209.1252,209.1439,208.4822,208.7525,9369.0
2022-09-02 15:40:00,223.93,223.93,223.4,223.44,3230.0,208.6872,208.6872,208.1933,208.2306,3230.0
2022-09-02 15:45:00,223.4,223.9,223.4,223.89,6540.0,208.1933,208.6593,208.1933,208.6499,6540.0
2022-09-02 15:50:00,223.94,224.11,223.58,223.85,12179.0,208.6965,208.855,208.361,208.6127,12179.0
2022-09-02 15:55:00,223.93,224.13,223.83,224.13,37677.0,208.6872,208.8736,208.594,208.8736,37677.0
2022-09-06 09:30:00,226.02,226.61,224.27,224.27,24873.0,210.635,211.1848,209.0041,209.0041,24873.0
2022-09-06 09:35:00,224.05,224.19,223.73,223.95,1681.0,208.7991,208.9295,208.5008,208.7059,1681.0
2022-09-06 09:40:00,224.22,224.39,224.05,224.2,3400.0,208.9575,209.1159,208.7991,208.9388,3400.0
2022-09-06 09:45:00,224.29,224.29,223.58,223.63,11788.0,209.0227,209.0227,208.361,208.4076,11788.0
2022-09-06 09:50:00,223.75,224.36,223.75,224.36,10469.0,208.5195,209.088,208.5195,209.088,10469.0
2022-09-06 09:55:00,224.31,225.46,224.3,225.46,5074.0,209.0414,210.1131,209.032,210.1131,5074.0
2022-09-06 10:00:00,225.26,225.32,224.21,224.44,11855.0,209.9267,209.9826,208.9482,209.1625,11855.0
2022-09-06 10:05:00,224.34,224.95,224.34,224.52,4741.0,209.0693,209.6378,209.0693,209.2371,4741.0
2022-09-06 10:10:00,224.27,224.61,224.13,224.61,2996.0,209.0041,209.3209,208.8736,209.3209,2996.0
2022-09-06 10:15:00,224.67,225.36,224.66,225.36,4764.0,209.3769,210.0199,209.3675,210.0199,4764.0
2022-09-06 10:20:00,225.15,225.22,224.59,224.72,3510.0,209.8242,209.8894,209.3023,209.4235,3510.0
2022-09-06 10:25:00,224.85,225.85,224.85,225.85,11214.0,209.5446,210.4765,209.5446,210.4765,11214.0
2022-09-06 10:30:00,225.85,225.93,225.58,225.62,3123.0,210.4765,210.5511,210.2249,210.2622,3123.0
2022-09-06 10:35:00,225.6,225.76,225.3,225.76,4763.0,210.2435,210.3927,209.964,210.3927,4763.0
2022-09-06 10:40:00,225.86,226.24,225.83,226.2,3120.0,210.4859,210.84,210.4579,210.8027,3120.0
2022-09-06 10:45:00,226.29,226.31,226.0,226.0,1005.0,210.8866,210.9052,210.6163,210.6163,1005.0
2022-09-06 10:50:00,226.03,226.28,225.85,226.15,7440.0,210.6443,210.8773,210.4765,210.7561,7440.0
2022-09-06 10:55:00,226.41,226.41,226.05,226.05,2804.0,210.9984,210.9984,210.6629,210.6629,2804.0
2022-09-06 11:00:00,226.06,226.3,225.95,226.06,3710.0,210.6722,210.8959,210.5697,210.6722,3710.0
2022-09-06 11:05:00,226.16,226.6,226.04,226.5,3228.0,210.7654,211.1755,210.6536,211.0823,3228.0
2022-09-06 11:10:00,226.61,226.87,226.29,226.34,7139.0,211.1848,211.4271,210.8866,210.9332,7139.0
2022-09-06 11:15:00,226.27,226.29,225.86,225.88,1836.0,210.8679,210.8866,210.4859,210.5045,1836.0
2022-09-06 11:20:00,225.85,225.92,225.47,225.66,3371.0,210.4765,210.5418,210.1224,210.2995,3371.0
2022-09-06 11:25:00,225.65,225.79,225.38,225.62,4592.0,210.2901,210.4206,210.0385,210.2622,4592.0
2022-09-06 11:30:00,225.6,226.12,225.53,225.84,3606.0,210.2435,210.7282,210.1783,210.4672,3606.0
2022-09-06 11:35:00,225.83,225.9,225.34,225.34,2955.0,210.4579,210.5231,210.0012,210.0012,2955.0
2022-09-06 11:40:00,225.22,225.6,225.22,225.5,4757.0,209.8894,210.2435,209.8894,210.1504,4757.0
2022-09-06 11:45:00,225.49,225.5,224.7,224.7,4147.0,210.141,210.1504,209.4048,209.4048,4147.0
2022-09-06 11:50:00,224.78,225.12,224.61,224.88,5805.0,209.4794,209.7962,209.3209,209.5726,5805.0
2022-09-06 11:55:00,224.81,225.15,224.81,224.95,3800.0,209.5073,209.8242,209.5073,209.6378,3800.0
2022-09-06 12:00:00,224.8,224.99,224.73,224.74,1598.0,209.498,209.6751,209.4328,209.4421,1598.0
2022-09-06 12:05:00,224.64,224.89,224.35,224.35,3668.0,209.3489,209.5819,209.0786,209.0786,3668.0
2022-09-06 12:10:00,224.37,224.5,224.34,224.49,3520.0,209.0973,209.2184,209.0693,209.2091,3520.0
2022-09-06 12:15:00,224.47,224.65,223.96,223.97,3171.0,209.1905,209.3582,208.7152,208.7245,3171.0
2022-09-06 12:20:00,224.03,224.11,223.75,223.75,2263.0,208.7804,208.855,208.5195,208.5195,2263.0
2022-09-06 12:25:00,223.69,223.87,223.58,223.87,2671.0,208.4636,208.6313,208.361,208.6313,2671.0
2022-09-06 12:30:00,223.78,223.91,223.62,223.91,4829.0,208.5474,208.6686,208.3983,208.6686,4829.0
2022-09-06 12:35:00,224.0,224.1,223.8,223.83,4603.0,208.7525,208.8457,208.5661,208.594,4603.0
2022-09-06 12:40:00,223.8,223.8,223.66,223.79,1353.0,208.5661,208.5661,208.4356,208.5568,1353.0
2022-09-06 12:45:00,223.73,224.03,223.73,223.92,1902.0,208.5008,208.7804,208.5008,208.6779,1902.0
2022-09-06 12:50:00,223.99,224.04,223.9,223.95,1400.0,208.7431,208.7897,208.6593,208.7059,1400.0
2022-09-06 12:55:00,224.0,224.33,224.0,224.08,3235.0,208.7525,209.06,208.7525,208.827,3235.0
2022-09-06 13:00:00,224.04,224.13,223.82,223.84,1473.0,208.7897,208.8736,208.5847,208.6034,1473.0
2022-09-06 13:05:00,223.88,223.88,223.26,223.26,2215.0,208.6406,208.6406,208.0628,208.0628,2215.0
2022-09-06 13:10:00,223.32,223.4,222.92,222.98,1892.0,208.1187,208.1933,207.746,207.8019,1892.0
2022-09-06 13:15:00,222.99,223.14,222.9,222.98,1820.0,207.8112,207.951,207.7273,207.8019,1820.0
2022-09-06 13:20:00,223.04,223.04,222.78,222.78,1645.0,207.8578,207.8578,207.6155,207.6155,1645.0
2022-09-06 13:25:00,222.89,223.06,222.89,223.04,2480.0,207.718,207.8764,207.718,207.8578,2480.0
2022-09-06 13:30:00,223.02,223.36,223.0,223.31,1862.0,207.8392,208.156,207.8205,208.1094,1862.0
2022-09-06 13:35:00,223.38,223.47,223.29,223.42,2401.0,208.1747,208.2585,208.0908,208.2119,2401.0
2022-09-06 13:40:00,223.42,223.42,223.09,223.11,1889.0,208.2119,208.2119,207.9044,207.923,1889.0
2022-09-06 13:45:00,223.17,223.3,223.17,223.21,2467.0,207.979,208.1001,207.979,208.0162,2467.0
2022-09-06 13:50:00,223.19,223.42,223.19,223.31,3800.0,207.9976,208.2119,207.9976,208.1094,3800.0
2022-09-06 13:55:00,223.38,223.63,223.34,223.56,2600.0,208.1747,208.4076,208.1374,208.3424,2600.0
2022-09-06 14:00:00,223.65,223.9,223.64,223.81,3292.0,208.4263,208.6593,208.417,208.5754,3292.0
2022-09-06 14:05:00,223.81,223.85,223.36,223.4,5940.0,208.5754,208.6127,208.156,208.1933,5940.0
2022-09-06 14:10:00,223.49,223.95,223.47,223.9,3337.0,208.2772,208.7059,208.2585,208.6593,3337.0
2022-09-06 14:15:00,223.9,224.02,223.48,223.52,2062.0,208.6593,208.7711,208.2679,208.3051,2062.0
2022-09-06 14:20:00,223.56,223.67,223.36,223.47,2627.0,208.3424,208.4449,208.156,208.2585,2627.0
2022-09-06 14:25:00,223.5,223.6,223.14,223.29,4832.0,208.2865,208.3797,207.951,208.0908,4832.0
2022-09-06 14:30:00,223.38,223.38,223.01,223.01,3563.0,208.1747,208.1747,207.8298,207.8298,3563.0
2022-09-06 14:35:00,222.99,223.34,222.95,223.34,3233.0,207.8112,208.1374,207.7739,208.1374,3233.0
2022-09-06 14:40:00,223.01,223.2,223.0,223.12,4332.0,207.8298,208.0069,207.8205,207.9324,4332.0
2022-09-06 14:45:00,223.0,223.04,222.89,223.01,3275.0,207.8205,207.8578,207.718,207.8298,3275.0
2022-09-06 14:50:00,222.99,223.0,222.57,222.71,3787.0,207.8112,207.8205,207.4198,207.5503,3787.0
2022-09-06 14:55:00,222.61,222.82,222.36,222.56,2834.0,207.4571,207.6528,207.2241,207.4105,2834.0
2022-09-06 15:00:00,222.61,222.74,222.53,222.6,3908.0,207.4571,207.5782,207.3825,207.4478,3908.0
2022-09-06 15:05:00,222.64,223.19,222.61,223.19,2772.0,207.485,207.9976,207.4571,207.9976,2772.0
2022-09-06 15:10:00,223.22,223.4,223.18,223.24,7187.0,208.0256,208.1933,207.9883,208.0442,7187.0
2022-09-06 15:15:00,223.3,223.46,223.05,223.1,3907.0,208.1001,208.2492,207.8671,207.9137,3907.0
2022-09-06 15:20:00,222.97,223.16,222.87,223.16,5298.0,207.7926,207.9696,207.6994,207.9696,5298.0
2022-09-06 15:25:00,223.05,223.25,223.05,223.1,4000.0,207.8671,208.0535,207.8671,207.9137,4000.0
2022-09-06 15:30:00,223.1,223.1,222.73,222.79,19529.0,207.9137,207.9137,207.5689,207.6248,19529.0
2022-09-06 15:35:00,222.79,223.13,222.79,223.13,7685.0,207.6248,207.9417,207.6248,207.9417,7685.0
2022-09-06 15:40:00,223.1,223.48,223.05,223.48,11377.0,207.9137,208.2679,207.8671,208.2679,11377.0
2022-09-06 15:45:00,223.48,223.52,223.08,223.2,11678.0,208.2679,208.3051,207.8951,208.0069,11678.0
2022-09-06 15:50:00,223.17,223.18,222.66,222.78,27367.0,207.979,207.9883,207.5037,207.6155,27367.0
2022-09-06 15:55:00,222.75,222.89,222.34,222.89,64159.0,207.5875,207.718,207.2055,207.718,64159.0
2022-09-07 09:30:00,222.65,223.63,222.65,223.39,12695.0,207.4944,208.4076,207.4944,208.184,12695.0
2022-09-07 09:35:00,223.06,224.21,223.02,224.21,6551.0,207.8764,208.9482,207.8392,208.9482,6551.0
2022-09-07 09:40:00,224.09,224.43,223.95,223.98,9182.0,208.8363,209.1532,208.7059,208.7338,9182.0
2022-09-07 09:45:00,223.79,223.85,223.52,223.54,2885.0,208.5568,208.6127,208.3051,208.3238,2885.0
2022-09-07 09:50:00,223.39,223.79,223.04,223.66,4645.0,208.184,208.5568,207.8578,208.4356,4645.0
2022-09-07 09:55:00,223.74,224.22,223.67,224.06,5667.0,208.5102,208.9575,208.4449,208.8084,5667.0
2022-09-07 10:00:00,224.0,224.38,223.87,224.28,4143.0,208.7525,209.1066,208.6313,209.0134,4143.0
2022-09-07 10:05:00,224.17,224.77,224.17,224.69,3058.0,208.9109,209.47,208.9109,209.3955,3058.0
2022-09-07 10:10:00,224.88,224.95,224.7,224.75,4723.0,209.5726,209.6378,209.4048,209.4514,4723.0
2022-09-07 10:15:00,224.74,225.1,224.63,225.03,3700.0,209.4421,209.7776,209.3396,209.7123,3700.0
2022-09-07 10:20:00,225.07,225.4,224.95,225.1,5973.0,209.7496,210.0572,209.6378,209.7776,5973.0
2022-09-07 10:25:00,224.98,225.53,224.93,225.3,4253.0,209.6658,210.1783,209.6192,209.964,4253.0
2022-09-07 10:30:00,225.3,225.63,225.28,225.39,3825.0,209.964,210.2715,209.9453,210.0478,3825.0
2022-09-07 10:35:00,225.43,225.61,225.35,225.61,12900.0,210.0851,210.2529,210.0106,210.2529,12900.0
2022-09-07 10:40:00,225.74,225.94,225.48,225.59,6520.0,210.374,210.5604,210.1317,210.2342,6520.0
2022-09-07 10:45:00,225.57,225.91,225.56,225.91,3144.0,210.2156,210.5324,210.2063,210.5324,3144.0
2022-09-07 10:50:00,225.92,226.35,225.92,226.26,4406.0,210.5418,210.9425,210.5418,210.8586,4406.0
2022-09-07 10:55:00,226.28,226.5,226.24,226.25,4171.0,210.8773,211.0823,210.84,210.8493,4171.0
2022-09-07 11:00:00,226.26,226.26,226.04,226.09,3871.0,210.8586,210.8586,210.6536,210.7002,3871.0
2022-09-07 11:05:00,226.2,226.71,226.16,226.56,4194.0,210.8027,211.278,210.7654,211.1382,4194.0
2022-09-07 11:10:00,226.57,226.74,226.51,226.56,4127.0,211.1475,211.306,211.0916,211.1382,4127.0
2022-09-07 11:15:00,226.48,226.59,226.44,226.48,3069.0,211.0636,211.1662,211.0264,211.0636,3069.0
2022-09-07 11:20:00,226.56,226.71,226.55,226.61,2597.0,211.1382,211.278,211.1289,211.1848,2597.0
2022-09-07 11:25:00,226.56,226.61,226.42,226.42,1900.0,211.1382,211.1848,211.0077,211.0077,1900.0
2022-09-07 11:30:00,226.45,226.66,226.43,226.57,1906.0,211.0357,211.2314,211.0171,211.1475,1906.0
2022-09-07 11:35:00,226.6,226.77,226.58,226.77,1600.0,211.1755,211.3339,211.1568,211.3339,1600.0
2022-09-07 11:40:00,226.75,226.95,226.59,226.61,4253.0,211.3153,211.5017,211.1662,211.1848,4253.0
2022-09-07 11:45:00,226.57,226.62,226.08,226.13,2988.0,211.1475,211.1941,210.6909,210.7375,2988.0
2022-09-07 11:50:00,226.23,226.3,225.88,226.29,3399.0,210.8307,210.8959,210.5045,210.8866,3399.0
2022-09-07 11:55:00,226.28,226.38,226.07,226.08,1700.0,210.8773,210.9705,210.6816,210.6909,1700.0
2022-09-07 12:00:00,226.05,226.15,225.93,226.04,3232.0,210.6629,210.7561,210.5511,210.6536,3232.0
2022-09-07 12:05:00,226.02,226.18,225.85,226.13,3339.0,210.635,210.7841,210.4765,210.7375,3339.0
2022-09-07 12:10:00,226.15,226.21,225.86,225.86,3166.0,210.7561,210.812,210.4859,210.4859,3166.0
2022-09-07 12:15:00,225.85,225.85,225.73,225.77,2141.0,210.4765,210.4765,210.3647,210.402,2141.0
2022-09-07 12:20:00,225.82,225.82,225.71,225.71,3511.0,210.4486,210.4486,210.3461,210.3461,3511.0
2022-09-07 12:25:00,225.65,226.05,225.62,225.99,3768.0,210.2901,210.6629,210.2622,210.607,3768.0
2022-09-07 12:30:00,225.9,226.09,225.8,226.04,2120.0,210.5231,210.7002,210.4299,210.6536,2120.0
2022-09-07 12:35:00,226.11,226.26,226.06,226.26,4979.0,210.7188,210.8586,210.6722,210.8586,4979.0
2022-09-07 12:40:00,226.28,226.74,226.27,226.54,2866.0,210.8773,211.306,210.8679,211.1196,2866.0
2022-09-07 12:45:00,226.64,226.72,226.6,226.66,1819.0,211.2128,211.2873,211.1755,211.2314,1819.0
2022-09-07 12:50:00,226.67,226.83,226.55,226.65,1450.0,211.2407,211.3898,211.1289,211.2221,1450.0
2022-09-07 12:55:00,226.53,226.61,226.32,226.41,3564.0,211.1102,211.1848,210.9145,210.9984,3564.0
2022-09-07 13:00:00,226.62,226.94,226.62,226.92,1300.0,211.1941,211.4923,211.1941,211.4737,1300.0
2022-09-07 13:05:00,226.85,227.1,226.8,227.08,2958.0,211.4085,211.6414,211.3619,211.6228,2958.0
2022-09-07 13:10:00,227.09,227.13,226.98,227.07,2611.0,211.6321,211.6694,211.5296,211.6135,2611.0
2022-09-07 13:15:00,227.02,227.02,226.79,226.79,2244.0,211.5669,211.5669,211.3525,211.3525,2244.0
2022-09-07 13:20:00,226.86,226.93,226.85,226.93,736.0,211.4178,211.483,211.4085,211.483,736.0
2022-09-07 13:25:00,226.96,227.02,226.9,226.98,3508.0,211.511,211.5669,211.4551,211.5296,3508.0
2022-09-07 13:30:00,227.0,227.11,226.94,226.96,1303.0,211.5483,211.6508,211.4923,211.511,1303.0
2022-09-07 13:35:00,226.89,227.1,226.76,227.1,3180.0,211.4457,211.6414,211.3246,211.6414,3180.0
2022-09-07 13:40:00,227.1,227.42,227.1,227.42,17789.0,211.6414,211.9397,211.6414,211.9397,17789.0
2022-09-07 13:45:00,227.53,227.81,227.53,227.69,3416.0,212.0422,212.3031,212.0422,212.1913,3416.0
2022-09-07 13:50:00,227.8,227.83,227.65,227.73,2241.0,212.2938,212.3218,212.154,212.2286,2241.0
2022-09-07 13:55:00,227.68,227.83,227.67,227.71,2917.0,212.182,212.3218,212.1726,212.2099,2917.0
2022-09-07 14:00:00,227.69,228.18,227.68,228.18,2980.0,212.1913,212.6479,212.182,212.6479,2980.0
2022-09-07 14:05:00,228.19,228.22,227.88,227.88,2282.0,212.6572,212.6852,212.3684,212.3684,2282.0
2022-09-07 14:10:00,227.91,228.16,227.9,228.16,2784.0,212.3963,212.6293,212.387,212.6293,2784.0
2022-09-07 14:15:00,228.17,228.23,227.95,228.0,2268.0,212.6386,212.6945,212.4336,212.4802,2268.0
2022-09-07 14:20:00,227.99,228.09,227.91,227.95,4247.0,212.4709,212.5641,212.3963,212.4336,4247.0
2022-09-07 14:25:00,228.01,228.22,227.92,228.22,2010.0,212.4895,212.6852,212.4056,212.6852,2010.0
2022-09-07 14:30:00,228.22,228.42,228.21,228.42,4290.0,212.6852,212.8716,212.6759,212.8716,4290.0
2022-09-07 14:35:00,228.39,228.49,228.33,228.36,2820.0,212.8436,212.9368,212.7877,212.8157,2820.0
2022-09-07 14:40:00,228.46,228.64,228.39,228.62,1600.0,212.9089,213.0766,212.8436,213.058,1600.0
2022-09-07 14:45:00,228.56,228.63,228.38,228.51,7237.0,213.0021,213.0673,212.8343,212.9555,7237.0
2022-09-07 14:50:00,228.44,228.48,228.12,228.27,2186.0,212.8902,212.9275,212.592,212.7318,2186.0
2022-09-07 14:55:00,228.29,228.43,228.22,228.34,3101.0,212.7504,212.8809,212.6852,212.797,3101.0
2022-09-07 15:00:00,228.32,228.36,228.16,228.23,2650.0,212.7784,212.8157,212.6293,212.6945,2650.0
2022-09-07 15:05:00,228.2,228.2,228.02,228.13,2275.0,212.6666,212.6666,212.4988,212.6013,2275.0
2022-09-07 15:10:00,228.05,228.07,227.93,227.94,3130.0,212.5268,212.5454,212.4149,212.4243,3130.0
2022-09-07 15:15:00,227.94,228.03,227.76,227.76,3276.0,212.4243,212.5081,212.2565,212.2565,3276.0
2022-09-07 15:20:00,227.76,227.95,227.64,227.95,3681.0,212.2565,212.4336,212.1447,212.4336,3681.0
2022-09-07 15:25:00,227.99,228.2,227.98,228.12,3631.0,212.4709,212.6666,212.4615,212.592,3631.0
2022-09-07 15:30:00,228.09,228.14,227.9,227.96,4028.0,212.5641,212.6107,212.387,212.4429,4028.0
2022-09-07 15:35:00,228.04,228.14,227.69,227.88,4937.0,212.5175,212.6107,212.1913,212.3684,4937.0
2022-09-07 15:40:00,227.99,228.05,227.77,228.0,4237.0,212.4709,212.5268,212.2658,212.4802,4237.0
2022-09-07 15:45:00,227.96,228.2,227.84,228.09,12276.0,212.4429,212.6666,212.3311,212.5641,12276.0
2022-09-07 15:50:00,228.17,228.57,228.17,228.52,11367.0,212.6386,213.0114,212.6386,212.9648,11367.0
2022-09-07 15:55:00,228.52,228.55,227.96,228.41,35633.0,212.9648,212.9927,212.4429,212.8623,35633.0
2022-09-08 09:30:00,226.14,227.11,226.14,227.08,11979.0,210.7468,211.6508,210.7468,211.6228,11979.0
2022-09-08 09:35:00,226.92,227.14,226.92,226.98,1800.0,211.4737,211.6787,211.4737,211.5296,1800.0
2022-09-08 09:40:00,226.84,227.02,226.54,227.01,3272.0,211.3991,211.5669,211.1196,211.5576,3272.0
2022-09-08 09:45:00,226.88,226.99,225.88,226.05,3122.0,211.4364,211.5389,210.5045,210.6629,3122.0
2022-09-08 09:50:00,225.96,225.96,225.3,225.3,1700.0,210.579,210.579,209.964,209.964,1700.0
2022-09-08 09:55:00,225.45,225.51,224.74,224.98,5585.0,210.1038,210.1597,209.4421,209.6658,5585.0
2022-09-08 10:00:00,224.82,224.9,224.08,224.11,3542.0,209.5166,209.5912,208.827,208.855,3542.0
2022-09-08 10:05:00,224.04,224.31,223.45,223.54,9720.0,208.7897,209.0414,208.2399,208.3238,9720.0
2022-09-08 10:10:00,223.79,224.38,223.79,224.32,1897.0,208.5568,209.1066,208.5568,209.0507,1897.0
2022-09-08 10:15:00,224.32,224.76,224.19,224.67,3202.0,209.0507,209.4607,208.9295,209.3769,3202.0
2022-09-08 10:20:00,224.74,224.76,224.04,224.2,6131.0,209.4421,209.4607,208.7897,208.9388,6131.0
2022-09-08 10:25:00,224.26,224.65,224.25,224.62,801.0,208.9948,209.3582,208.9854,209.3303,801.0
2022-09-08 10:30:00,224.61,225.43,224.61,225.43,2866.0,209.3209,210.0851,209.3209,210.0851,2866.0
2022-09-08 10:35:00,225.54,225.83,225.53,225.63,7327.0,210.1876,210.4579,210.1783,210.2715,7327.0
2022-09-08 10:40:00,225.59,226.23,225.58,225.75,6675.0,210.2342,210.8307,210.2249,210.3833,6675.0
2022-09-08 10:45:00,225.8,225.81,225.35,225.55,4658.0,210.4299,210.4393,210.0106,210.197,4658.0
2022-09-08 10:50:00,225.48,225.97,225.46,225.6,3181.0,210.1317,210.5884,210.1131,210.2435,3181.0
2022-09-08 10:55:00,225.69,225.81,225.61,225.77,2000.0,210.3274,210.4393,210.2529,210.402,2000.0
2022-09-08 11:00:00,225.84,226.16,225.75,226.15,2208.0,210.4672,210.7654,210.3833,210.7561,2208.0
2022-09-08 11:05:00,226.2,226.59,226.2,226.59,3825.0,210.8027,211.1662,210.8027,211.1662,3825.0
2022-09-08 11:10:00,226.47,227.0,226.44,226.79,3728.0,211.0543,211.5483,211.0264,211.3525,3728.0
2022-09-08 11:15:00,226.83,226.87,226.66,226.67,1940.0,211.3898,211.4271,211.2314,211.2407,1940.0
2022-09-08 11:20:00,226.59,226.69,226.48,226.64,3242.0,211.1662,211.2594,211.0636,211.2128,3242.0
2022-09-08 11:25:00,226.72,226.72,226.33,226.51,2625.0,211.2873,211.2873,210.9239,211.0916,2625.0
2022-09-08 11:30:00,226.53,226.58,226.29,226.32,2699.0,211.1102,211.1568,210.8866,210.9145,2699.0
2022-09-08 11:35:00,226.2,226.24,225.8,225.8,2731.0,210.8027,210.84,210.4299,210.4299,2731.0
2022-09-08 11:40:00,225.78,225.86,225.35,225.48,4499.0,210.4113,210.4859,210.0106,210.1317,4499.0
2022-09-08 11:45:00,225.53,225.56,225.48,225.54,1569.0,210.1783,210.2063,210.1317,210.1876,1569.0
2022-09-08 11:50:00,225.52,225.65,225.49,225.5,1693.0,210.169,210.2901,210.141,210.1504,1693.0
2022-09-08 11:55:00,225.56,225.74,225.53,225.72,1510.0,210.2063,210.374,210.1783,210.3554,1510.0
2022-09-08 12:00:00,225.31,225.32,224.63,224.69,1400.0,209.9733,209.9826,209.3396,209.3955,1400.0
2022-09-08 12:05:00,224.44,224.52,223.85,223.86,2202.0,209.1625,209.2371,208.6127,208.622,2202.0
2022-09-08 12:10:00,223.71,223.72,223.28,223.35,1704.0,208.4822,208.4915,208.0815,208.1467,1704.0
2022-09-08 12:15:00,223.33,223.68,223.31,223.58,2874.0,208.1281,208.4542,208.1094,208.361,2874.0
2022-09-08 12:20:00,223.57,223.64,223.19,223.41,1507.0,208.3517,208.417,207.9976,208.2026,1507.0
2022-09-08 12:25:00,223.17,223.67,223.17,223.6,2819.0,207.979,208.4449,207.979,208.3797,2819.0
2022-09-08 12:30:00,223.64,224.3,223.52,224.23,2764.0,208.417,209.032,208.3051,208.9668,2764.0
2022-09-08 12:35:00,224.38,224.47,224.29,224.36,1294.0,209.1066,209.1905,209.0227,209.088,1294.0
2022-09-08 12:40:00,224.4,224.87,224.39,224.77,1965.0,209.1252,209.5632,209.1159,209.47,1965.0
2022-09-08 12:45:00,224.78,225.03,224.77,225.03,2244.0,209.4794,209.7123,209.47,209.7123,2244.0
2022-09-08 12:50:00,225.02,225.13,224.88,225.04,2285.0,209.703,209.8055,209.5726,209.7217,2285.0
2022-09-08 12:55:00,225.04,225.06,224.89,224.9,2100.0,209.7217,209.7403,209.5819,209.5912,2100.0
2022-09-08 13:00:00,224.9,225.15,224.87,224.99,2734.0,209.5912,209.8242,209.5632,209.6751,2734.0
2022-09-08 13:05:00,225.08,225.52,224.99,225.5,3138.0,209.7589,210.169,209.6751,210.1504,3138.0
2022-09-08 13:10:00,225.54,225.89,225.54,225.74,3502.0,210.1876,210.5138,210.1876,210.374,3502.0
2022-09-08 13:15:00,225.82,225.96,225.73,225.92,1600.0,210.4486,210.579,210.3647,210.5418,1600.0
2022-09-08 13:20:00,225.87,226.22,225.87,226.05,1938.0,210.4952,210.8213,210.4952,210.6629,1938.0
2022-09-08 13:25:00,226.15,226.24,225.92,225.92,2100.0,210.7561,210.84,210.5418,210.5418,2100.0
2022-09-08 13:30:00,225.94,225.96,225.78,225.86,1400.0,210.5604,210.579,210.4113,210.4859,1400.0
2022-09-08 13:35:00,225.82,226.36,225.82,226.06,4110.0,210.4486,210.9518,210.4486,210.6722,4110.0
2022-09-08 13:40:00,226.2,226.38,226.06,226.37,1911.0,210.8027,210.9705,210.6722,210.9611,1911.0
2022-09-08 13:45:00,226.41,226.53,226.28,226.53,1727.0,210.9984,211.1102,210.8773,211.1102,1727.0
2022-09-08 13:50:00,226.46,226.48,226.24,226.35,2230.0,211.045,211.0636,210.84,210.9425,2230.0
2022-09-08 13:55:00,226.21,226.49,225.98,226.26,5017.0,210.812,211.073,210.5977,210.8586,5017.0
2022-09-08 14:00:00,226.29,226.78,226.29,226.78,1791.0,210.8866,211.3432,210.8866,211.3432,1791.0
2022-09-08 14:05:00,226.8,226.85,226.5,226.5,4875.0,211.3619,211.4085,211.0823,211.0823,4875.0
2022-09-08 14:10:00,226.59,226.6,226.31,226.36,1750.0,211.1662,211.1755,210.9052,210.9518,1750.0
2022-09-08 14:15:00,226.29,226.5,226.29,226.36,4761.0,210.8866,211.0823,210.8866,210.9518,4761.0
2022-09-08 14:20:00,226.34,226.39,226.28,226.29,800.0,210.9332,210.9798,210.8773,210.8866,800.0
2022-09-08 14:25:00,226.35,226.38,226.12,226.19,3045.0,210.9425,210.9705,210.7282,210.7934,3045.0
2022-09-08 14:30:00,226.1,226.51,226.1,226.43,7687.0,210.7095,211.0916,210.7095,211.0171,7687.0
2022-09-08 14:35:00,226.33,226.34,226.13,226.27,1714.0,210.9239,210.9332,210.7375,210.8679,1714.0
2022-09-08 14:40:00,226.23,226.27,225.71,225.84,3778.0,210.8307,210.8679,210.3461,210.4672,3778.0
2022-09-08 14:45:00,225.86,225.86,225.44,225.54,3771.0,210.4859,210.4859,210.0944,210.1876,3771.0
2022-09-08 14:50:00,225.52,225.69,225.3,225.41,2668.0,210.169,210.3274,209.964,210.0665,2668.0
2022-09-08 14:55:00,225.33,225.39,225.0,225.14,3985.0,209.9919,210.0478,209.6844,209.8149,3985.0
2022-09-08 15:00:00,225.11,225.37,224.93,225.04,1913.0,209.7869,210.0292,209.6192,209.7217,1913.0
2022-09-08 15:05:00,225.19,225.19,224.96,225.02,1811.0,209.8615,209.8615,209.6471,209.703,1811.0
2022-09-08 15:10:00,224.94,225.15,224.88,225.07,2239.0,209.6285,209.8242,209.5726,209.7496,2239.0
2022-09-08 15:15:00,225.24,225.31,225.13,225.3,3508.0,209.9081,209.9733,209.8055,209.964,3508.0
2022-09-08 15:20:00,225.31,225.45,225.22,225.33,3790.0,209.9733,210.1038,209.8894,209.9919,3790.0
2022-09-08 15:25:00,225.34,225.4,224.97,225.05,3803.0,210.0012,210.0572,209.6564,209.731,3803.0
2022-09-08 15:30:00,224.93,225.02,224.7,224.86,6704.0,209.6192,209.703,209.4048,209.5539,6704.0
2022-09-08 15:35:00,224.81,224.96,224.7,224.84,4669.0,209.5073,209.6471,209.4048,209.5353,4669.0
2022-09-08 15:40:00,224.85,225.12,224.81,225.12,6046.0,209.5446,209.7962,209.5073,209.7962,6046.0
2022-09-08 15:45:00,225.09,225.13,224.84,224.92,8086.0,209.7683,209.8055,209.5353,209.6098,8086.0
2022-09-08 15:50:00,224.91,225.47,224.91,225.47,16758.0,209.6005,210.1224,209.6005,210.1224,16758.0
2022-09-08 15:55:00,225.47,225.64,225.29,225.48,26538.0,210.1224,210.2808,209.9547,210.1317,26538.0
2022-09-09 09:30:00,225.77,226.37,225.05,225.05,8692.0,210.402,210.9611,209.731,209.731,8692.0
2022-09-09 09:35:00,225.06,225.74,225.05,225.74,1200.0,209.7403,210.374,209.731,210.374,1200.0
2022-09-09 09:40:00,225.78,225.99,225.34,225.4,3699.0,210.4113,210.607,210.0012,210.0572,3699.0
2022-09-09 09:45:00,225.27,225.27,224.72,224.8,1800.0,209.936,209.936,209.4235,209.498,1800.0
2022-09-09 09:50:00,224.9,224.9,224.58,224.65,1792.0,209.5912,209.5912,209.293,209.3582,1792.0
2022-09-09 09:55:00,224.67,225.33,224.67,225.01,3517.0,209.3769,209.9919,209.3769,209.6937,3517.0
2022-09-09 10:00:00,225.11,225.55,225.04,225.3,3350.0,209.7869,210.197,209.7217,209.964,3350.0
2022-09-09 10:05:00,225.45,225.54,225.09,225.37,1945.0,210.1038,210.1876,209.7683,210.0292,1945.0
2022-09-09 10:10:00,225.23,225.53,225.22,225.43,2388.0,209.8987,210.1783,209.8894,210.0851,2388.0
2022-09-09 10:15:00,225.62,225.64,225.32,225.32,2132.0,210.2622,210.2808,209.9826,209.9826,2132.0
2022-09-09 10:20:00,225.5,225.95,225.38,225.93,1800.0,210.1504,210.5697,210.0385,210.5511,1800.0
2022-09-09 10:25:00,226.13,226.13,225.72,226.03,2528.0,210.7375,210.7375,210.3554,210.6443,2528.0
2022-09-09 10:30:00,226.0,226.22,225.88,226.2,2313.0,210.6163,210.8213,210.5045,210.8027,2313.0
2022-09-09 10:35:00,226.11,226.21,226.05,226.21,1805.0,210.7188,210.812,210.6629,210.812,1805.0
2022-09-09 10:40:00,226.5,226.55,226.37,226.55,1794.0,211.0823,211.1289,210.9611,211.1289,1794.0
2022-09-09 10:45:00,226.51,226.58,226.19,226.32,2791.0,211.0916,211.1568,210.7934,210.9145,2791.0
2022-09-09 10:50:00,226.29,226.46,226.14,226.43,2502.0,210.8866,211.045,210.7468,211.0171,2502.0
2022-09-09 10:55:00,226.42,226.53,226.26,226.53,2011.0,211.0077,211.1102,210.8586,211.1102,2011.0
2022-09-09 11:00:00,226.52,226.62,226.4,226.46,3219.0,211.1009,211.1941,210.9891,211.045,3219.0
2022-09-09 11:05:00,226.39,226.54,226.11,226.12,2428.0,210.9798,211.1196,210.7188,210.7282,2428.0
2022-09-09 11:10:00,226.16,226.18,225.85,225.86,3036.0,210.7654,210.7841,210.4765,210.4859,3036.0
2022-09-09 11:15:00,226.04,226.04,225.6,225.61,2502.0,210.6536,210.6536,210.2435,210.2529,2502.0
2022-09-09 11:20:00,225.59,225.6,225.27,225.42,2560.0,210.2342,210.2435,209.936,210.0758,2560.0
2022-09-09 11:25:00,225.54,225.56,225.2,225.52,3314.0,210.1876,210.2063,209.8708,210.169,3314.0
2022-09-09 11:30:00,225.49,226.04,225.44,225.71,1760.0,210.141,210.6536,210.0944,210.3461,1760.0
2022-09-09 11:35:00,225.98,226.05,225.69,225.71,800.0,210.5977,210.6629,210.3274,210.3461,800.0
2022-09-09 11:40:00,225.78,225.8,225.65,225.65,1509.0,210.4113,210.4299,210.2901,210.2901,1509.0
2022-09-09 11:45:00,225.84,226.25,225.84,226.0,603.0,210.4672,210.8493,210.4672,210.6163,603.0
2022-09-09 11:50:00,225.73,225.73,225.55,225.55,1139.0,210.3647,210.3647,210.197,210.197,1139.0
2022-09-09 11:55:00,225.75,225.79,225.62,225.63,1299.0,210.3833,210.4206,210.2622,210.2715,1299.0
2022-09-09 12:00:00,225.61,225.61,225.17,225.17,1382.0,210.2529,210.2529,209.8428,209.8428,1382.0
2022-09-09 12:05:00,225.28,225.45,225.27,225.45,1385.0,209.9453,210.1038,209.936,210.1038,1385.0
2022-09-09 12:10:00,225.4,225.55,225.37,225.55,500.0,210.0572,210.197,210.0292,210.197,500.0
2022-09-09 12:15:00,225.57,225.66,225.57,225.61,800.0,210.2156,210.2995,210.2156,210.2529,800.0
2022-09-09 12:20:00,225.5,225.5,225.35,225.4,2200.0,210.1504,210.1504,210.0106,210.0572,2200.0
2022-09-09 12:25:00,225.4,225.43,225.4,225.43,200.0,210.0572,210.0851,210.0572,210.0851,200.0
2022-09-09 12:30:00,225.44,225.52,225.36,225.52,1852.0,210.0944,210.169,210.0199,210.169,1852.0
2022-09-09 12:35:00,225.54,225.69,225.49,225.54,900.0,210.1876,210.3274,210.141,210.1876,900.0
2022-09-09 12:40:00,225.54,225.68,225.47,225.47,810.0,210.1876,210.3181,210.1224,210.1224,810.0
2022-09-09 12:45:00,225.49,225.58,225.34,225.58,1317.0,210.141,210.2249,210.0012,210.2249,1317.0
2022-09-09 12:50:00,225.6,225.76,225.59,225.68,1900.0,210.2435,210.3927,210.2342,210.3181,1900.0
2022-09-09 12:55:00,225.64,225.81,225.64,225.81,1443.0,210.2808,210.4393,210.2808,210.4393,1443.0
2022-09-09 13:00:00,225.72,225.78,225.66,225.78,1000.0,210.3554,210.4113,210.2995,210.4113,1000.0
2022-09-09 13:05:00,225.77,225.88,225.76,225.88,724.0,210.402,210.5045,210.3927,210.5045,724.0
2022-09-09 13:10:00,225.91,226.11,225.88,226.08,2159.0,210.5324,210.7188,210.5045,210.6909,2159.0
2022-09-09 13:15:00,226.2,226.29,226.16,226.16,812.0,210.8027,210.8866,210.7654,210.7654,812.0
2022-09-09 13:20:00,226.14,226.17,226.09,226.17,878.0,210.7468,210.7747,210.7002,210.7747,878.0
2022-09-09 13:25:00,226.16,226.16,226.0,226.08,2914.0,210.7654,210.7654,210.6163,210.6909,2914.0
2022-09-09 13:30:00,226.12,226.28,226.11,226.2,1110.0,210.7282,210.8773,210.7188,210.8027,1110.0
2022-09-09 13:35:00,226.16,226.39,226.15,226.23,3770.0,210.7654,210.9798,210.7561,210.8307,3770.0
2022-09-09 13:40:00,226.23,226.31,226.14,226.3,2976.0,210.8307,210.9052,210.7468,210.8959,2976.0
2022-09-09 13:45:00,226.25,226.7,226.25,226.65,2561.0,210.8493,211.2687,210.8493,211.2221,2561.0
2022-09-09 13:50:00,226.71,226.75,226.62,226.62,2620.0,211.278,211.3153,211.1941,211.1941,2620.0
2022-09-09 13:55:00,226.57,226.59,226.51,226.56,1650.0,211.1475,211.1662,211.0916,211.1382,1650.0
2022-09-09 14:00:00,226.51,226.51,226.4,226.41,800.0,211.0916,211.0916,210.9891,210.9984,800.0
2022-09-09 14:05:00,226.34,226.58,226.33,226.52,1799.0,210.9332,211.1568,210.9239,211.1009,1799.0
2022-09-09 14:10:00,226.55,226.7,226.51,226.66,2486.0,211.1289,211.2687,211.0916,211.2314,2486.0
2022-09-09 14:15:00,226.64,226.72,226.58,226.59,2966.0,211.2128,211.2873,211.1568,211.1662,2966.0
2022-09-09 14:20:00,226.59,226.75,226.53,226.67,2234.0,211.1662,211.3153,211.1102,211.2407,2234.0
2022-09-09 14:25:00,226.62,226.9,226.61,226.85,4922.0,211.1941,211.4551,211.1848,211.4085,4922.0
2022-09-09 14:30:00,226.91,227.59,226.9,227.59,3867.0,211.4644,212.0981,211.4551,212.0981,3867.0
2022-09-09 14:35:00,227.59,227.79,227.46,227.79,4352.0,212.0981,212.2845,211.9769,212.2845,4352.0
2022-09-09 14:40:00,227.72,228.08,227.72,227.93,6582.0,212.2192,212.5547,212.2192,212.4149,6582.0
2022-09-09 14:45:00,228.0,228.08,227.89,228.08,2303.0,212.4802,212.5547,212.3777,212.5547,2303.0
2022-09-09 14:50:00,228.06,228.09,227.93,228.07,4446.0,212.5361,212.5641,212.4149,212.5454,4446.0
2022-09-09 14:55:00,228.0,228.0,227.43,227.44,1444.0,212.4802,212.4802,211.949,211.9583,1444.0
2022-09-09 15:00:00,227.41,227.53,227.32,227.53,1185.0,211.9303,212.0422,211.8465,212.0422,1185.0
2022-09-09 15:05:00,227.6,227.62,227.56,227.56,1485.0,212.1074,212.126,212.0701,212.0701,1485.0
2022-09-09 15:10:00,227.49,227.54,227.37,227.53,1601.0,212.0049,212.0515,211.8931,212.0422,1601.0
2022-09-09 15:15:00,227.44,227.5,227.34,227.41,2300.0,211.9583,212.0142,211.8651,211.9303,2300.0
2022-09-09 15:20:00,227.38,227.38,227.15,227.24,3312.0,211.9024,211.9024,211.688,211.7719,3312.0
2022-09-09 15:25:00,227.19,227.32,227.1,227.1,4381.0,211.7253,211.8465,211.6414,211.6414,4381.0
2022-09-09 15:30:00,226.99,227.07,226.83,226.91,3121.0,211.5389,211.6135,211.3898,211.4644,3121.0
2022-09-09 15:35:00,226.95,227.03,226.88,226.89,2934.0,211.5017,211.5762,211.4364,211.4457,2934.0
2022-09-09 15:40:00,226.89,227.1,226.89,227.08,5187.0,211.4457,211.6414,211.4457,211.6228,5187.0
2022-09-09 15:45:00,227.03,227.05,226.73,226.95,9133.0,211.5762,211.5948,211.2966,211.5017,9133.0
2022-09-09 15:50:00,226.92,226.92,226.4,226.47,18305.0,211.4737,211.4737,210.9891,211.0543,18305.0
2022-09-09 15:55:00,226.49,226.49,226.16,226.23,31955.0,211.073,211.073,210.7654,210.8307,31955.0
2022-09-12 09:30:00,226.72,226.72,225.79,225.9,11712.0,211.2873,211.2873,210.4206,210.5231,11712.0
2022-09-12 09:35:00,226.07,226.73,226.07,226.73,1601.0,210.6816,211.2966,210.6816,211.2966,1601.0
2022-09-12 09:40:00,226.65,226.98,226.65,226.98,1926.0,211.2221,211.5296,211.2221,211.5296,1926.0
2022-09-12 09:45:00,226.69,226.83,226.68,226.83,1146.0,211.2594,211.3898,211.25,211.3898,1146.0
2022-09-12 09:50:00,226.79,226.81,226.44,226.44,500.0,211.3525,211.3712,211.0264,211.0264,500.0
2022-09-12 09:55:00,226.36,226.37,225.77,226.36,5613.0,210.9518,210.9611,210.402,210.9518,5613.0
2022-09-12 10:00:00,226.21,226.34,226.01,226.15,900.0,210.812,210.9332,210.6256,210.7561,900.0
2022-09-12 10:05:00,226.07,226.27,225.87,226.18,2650.0,210.6816,210.8679,210.4952,210.7841,2650.0
2022-09-12 10:10:00,226.22,226.68,226.13,226.62,3221.0,210.8213,211.25,210.7375,211.1941,3221.0
2022-09-12 10:15:00,226.49,226.71,226.31,226.71,1702.0,211.073,211.278,210.9052,211.278,1702.0
2022-09-12 10:20:00,226.71,226.83,226.56,226.83,924.0,211.278,211.3898,211.1382,211.3898,924.0
2022-09-12 10:25:00,226.74,227.4,226.74,227.19,3662.0,211.306,211.921,211.306,211.7253,3662.0
2022-09-12 10:30:00,227.17,227.2,226.88,227.02,1571.0,211.7067,211.7346,211.4364,211.5669,1571.0
2022-09-12 10:35:00,226.76,226.81,226.61,226.81,1167.0,211.3246,211.3712,211.1848,211.3712,1167.0
2022-09-12 10:40:00,226.8,227.5,226.8,227.18,4035.0,211.3619,212.0142,211.3619,211.716,4035.0
2022-09-12 10:45:00,227.16,227.19,226.73,227.06,4875.0,211.6974,211.7253,211.2966,211.6042,4875.0
2022-09-12 10:50:00,227.02,227.28,226.98,227.12,2971.0,211.5669,211.8092,211.5296,211.6601,2971.0
2022-09-12 10:55:00,227.2,227.2,226.96,227.13,1200.0,211.7346,211.7346,211.511,211.6694,1200.0
2022-09-12 11:00:00,227.27,227.6,227.24,227.6,3183.0,211.7999,212.1074,211.7719,212.1074,3183.0
2022-09-12 11:05:00,227.7,227.94,227.7,227.94,804.0,212.2006,212.4243,212.2006,212.4243,804.0
2022-09-12 11:10:00,227.94,227.94,227.56,227.62,3224.0,212.4243,212.4243,212.0701,212.126,3224.0
2022-09-12 11:15:00,227.5,227.69,227.5,227.57,799.0,212.0142,212.1913,212.0142,212.0795,799.0
2022-09-12 11:20:00,227.58,227.79,227.51,227.79,1664.0,212.0888,212.2845,212.0235,212.2845,1664.0
2022-09-12 11:25:00,227.91,227.91,227.64,227.65,1000.0,212.3963,212.3963,212.1447,212.154,1000.0
2022-09-12 11:30:00,227.67,227.69,227.54,227.61,2933.0,212.1726,212.1913,212.0515,212.1167,2933.0
2022-09-12 11:35:00,227.69,227.76,227.2,227.21,4077.0,212.1913,212.2565,211.7346,211.744,4077.0
2022-09-12 11:40:00,227.04,227.34,226.86,226.93,3219.0,211.5855,211.8651,211.4178,211.483,3219.0
2022-09-12 11:45:00,226.82,226.96,226.74,226.83,1918.0,211.3805,211.511,211.306,211.3898,1918.0
2022-09-12 11:50:00,226.84,227.05,226.77,227.05,3770.0,211.3991,211.5948,211.3339,211.5948,3770.0
2022-09-12 11:55:00,227.02,227.08,226.69,227.08,3839.0,211.5669,211.6228,211.2594,211.6228,3839.0
2022-09-12 12:00:00,227.09,227.17,226.74,226.77,2698.0,211.6321,211.7067,211.306,211.3339,2698.0
2022-09-12 12:05:00,226.66,226.83,226.5,226.5,2308.0,211.2314,211.3898,211.0823,211.0823,2308.0
2022-09-12 12:10:00,226.45,226.59,226.4,226.51,2060.0,211.0357,211.1662,210.9891,211.0916,2060.0
2022-09-12 12:15:00,226.44,226.76,226.4,226.69,3993.0,211.0264,211.3246,210.9891,211.2594,3993.0
2022-09-12 12:20:00,226.63,226.94,226.62,226.88,1213.0,211.2034,211.4923,211.1941,211.4364,1213.0
2022-09-12 12:25:00,226.77,226.83,226.59,226.81,1102.0,211.3339,211.3898,211.1662,211.3712,1102.0
2022-09-12 12:30:00,226.84,227.04,226.83,227.01,900.0,211.3991,211.5855,211.3898,211.5576,900.0
2022-09-12 12:35:00,226.9,226.9,226.81,226.83,600.0,211.4551,211.4551,211.3712,211.3898,600.0
2022-09-12 12:40:00,226.77,226.96,226.76,226.96,2181.0,211.3339,211.511,211.3246,211.511,2181.0
2022-09-12 12:45:00,226.94,226.98,226.73,226.76,2013.0,211.4923,211.5296,211.2966,211.3246,2013.0
2022-09-12 12:50:00,226.75,226.9,226.75,226.89,607.0,211.3153,211.4551,211.3153,211.4457,607.0
2022-09-12 12:55:00,226.72,227.0,226.71,227.0,2345.0,211.2873,211.5483,211.278,211.5483,2345.0
2022-09-12 13:00:00,227.0,227.01,226.74,226.97,1174.0,211.5483,211.5576,211.306,211.5203,1174.0
2022-09-12 13:05:00,227.04,227.1,227.03,227.09,1101.0,211.5855,211.6414,211.5762,211.6321,1101.0
2022-09-12 13:10:00,227.11,227.31,227.04,227.17,3798.0,211.6508,211.8372,211.5855,211.7067,3798.0
2022-09-12 13:15:00,227.21,227.36,227.17,227.3,2104.0,211.744,211.8837,211.7067,211.8278,2104.0
2022-09-12 13:20:00,227.33,227.4,227.25,227.26,2687.0,211.8558,211.921,211.7812,211.7906,2687.0
2022-09-12 13:25:00,227.31,227.38,227.24,227.32,1722.0,211.8372,211.9024,211.7719,211.8465,1722.0
2022-09-12 13:30:00,227.32,227.34,227.12,227.21,858.0,211.8465,211.8651,211.6601,211.744,858.0
2022-09-12 13:35:00,227.26,227.26,227.1,227.16,820.0,211.7906,211.7906,211.6414,211.6974,820.0
2022-09-12 13:40:00,227.18,227.18,227.17,227.18,200.0,211.716,211.716,211.7067,211.716,200.0
2022-09-12 13:45:00,227.05,227.2,227.04,227.2,1299.0,211.5948,211.7346,211.5855,211.7346,1299.0
2022-09-12 13:50:00,227.22,227.24,227.18,227.18,700.0,211.7533,211.7719,211.716,211.716,700.0
2022-09-12 13:55:00,227.14,227.35,227.11,227.23,7448.0,211.6787,211.8744,211.6508,211.7626,7448.0
2022-09-12 14:00:00,227.22,227.22,226.79,226.83,4832.0,211.7533,211.7533,211.3525,211.3898,4832.0
2022-09-12 14:05:00,226.79,227.06,226.79,227.0,1515.0,211.3525,211.6042,211.3525,211.5483,1515.0
2022-09-12 14:10:00,227.05,227.31,227.04,227.27,2915.0,211.5948,211.8372,211.5855,211.7999,2915.0
2022-09-12 14:15:00,227.34,227.52,227.04,227.04,5200.0,211.8651,212.0329,211.5855,211.5855,5200.0
2022-09-12 14:20:00,227.15,227.33,227.13,227.33,1650.0,211.688,211.8558,211.6694,211.8558,1650.0
2022-09-12 14:25:00,227.38,227.38,227.17,227.26,2051.0,211.9024,211.9024,211.7067,211.7906,2051.0
2022-09-12 14:30:00,227.22,227.26,227.07,227.07,741.0,211.7533,211.7906,211.6135,211.6135,741.0
2022-09-12 14:35:00,227.15,227.32,227.15,227.31,2067.0,211.688,211.8465,211.688,211.8372,2067.0
2022-09-12 14:40:00,227.27,227.39,227.21,227.39,1451.0,211.7999,211.9117,211.744,211.9117,1451.0
2022-09-12 14:45:00,227.36,227.63,227.36,227.44,2247.0,211.8837,212.1354,211.8837,211.9583,2247.0
2022-09-12 14:50:00,227.37,227.4,227.3,227.34,2522.0,211.8931,211.921,211.8278,211.8651,2522.0
2022-09-12 14:55:00,227.35,227.4,227.31,227.37,1185.0,211.8744,211.921,211.8372,211.8931,1185.0
2022-09-12 15:00:00,227.41,227.42,227.3,227.31,1485.0,211.9303,211.9397,211.8278,211.8372,1485.0
2022-09-12 15:05:00,227.31,227.42,227.21,227.34,2997.0,211.8372,211.9397,211.744,211.8651,2997.0
2022-09-12 15:10:00,227.31,227.54,227.16,227.4,4902.0,211.8372,212.0515,211.6974,211.921,4902.0
2022-09-12 15:15:00,227.4,227.51,227.39,227.39,680.0,211.921,212.0235,211.9117,211.9117,680.0
2022-09-12 15:20:00,227.37,227.42,227.03,227.03,1602.0,211.8931,211.9397,211.5762,211.5762,1602.0
2022-09-12 15:25:00,227.0,227.01,226.73,226.76,2032.0,211.5483,211.5576,211.2966,211.3246,2032.0
2022-09-12 15:30:00,226.77,227.0,226.76,226.99,3798.0,211.3339,211.5483,211.3246,211.5389,3798.0
2022-09-12 15:35:00,226.98,227.09,226.86,227.06,7294.0,211.5296,211.6321,211.4178,211.6042,7294.0
2022-09-12 15:40:00,227.06,227.18,226.99,227.1,5483.0,211.6042,211.716,211.5389,211.6414,5483.0
2022-09-12 15:45:00,227.07,227.28,227.04,227.25,6221.0,211.6135,211.8092,211.5855,211.7812,6221.0
2022-09-12 15:50:00,227.21,227.37,227.09,227.28,9332.0,211.744,211.8931,211.6321,211.8092,9332.0
2022-09-12 15:55:00,227.32,227.61,226.98,227.17,37319.0,211.8465,212.1167,211.5296,211.7067,37319.0
2022-09-13 09:30:00,225.29,226.56,225.13,226.49,12893.0,209.9547,211.1382,209.8055,211.073,12893.0
2022-09-13 09:35:00,226.47,226.76,226.04,226.26,3489.0,211.0543,211.3246,210.6536,210.8586,3489.0
2022-09-13 09:40:00,226.34,226.67,226.3,226.56,3446.0,210.9332,211.2407,210.8959,211.1382,3446.0
2022-09-13 09:45:00,226.48,226.48,226.14,226.42,5494.0,211.0636,211.0636,210.7468,211.0077,5494.0
2022-09-13 09:50:00,226.4,226.4,225.88,225.89,3695.0,210.9891,210.9891,210.5045,210.5138,3695.0
2022-09-13 09:55:00,225.8,225.98,225.36,225.36,2775.0,210.4299,210.5977,210.0199,210.0199,2775.0
2022-09-13 10:00:00,225.23,225.32,224.56,224.58,9657.0,209.8987,209.9826,209.2743,209.293,9657.0
2022-09-13 10:05:00,224.64,224.81,224.32,224.56,11665.0,209.3489,209.5073,209.0507,209.2743,11665.0
2022-09-13 10:10:00,224.58,224.62,224.17,224.57,6446.0,209.293,209.3303,208.9109,209.2837,6446.0
2022-09-13 10:15:00,224.49,225.24,224.48,225.24,8706.0,209.2091,209.9081,209.1998,209.9081,8706.0
2022-09-13 10:20:00,225.27,226.08,225.24,226.04,5845.0,209.936,210.6909,209.9081,210.6536,5845.0
2022-09-13 10:25:00,225.98,226.36,225.9,225.9,9392.0,210.5977,210.9518,210.5231,210.5231,9392.0
2022-09-13 10:30:00,225.98,226.04,225.71,225.73,2316.0,210.5977,210.6536,210.3461,210.3647,2316.0
2022-09-13 10:35:00,225.72,225.75,225.59,225.75,2875.0,210.3554,210.3833,210.2342,210.3833,2875.0
2022-09-13 10:40:00,225.69,226.11,225.64,226.11,16986.0,210.3274,210.7188,210.2808,210.7188,16986.0
2022-09-13 10:45:00,225.99,226.1,225.94,226.1,1803.0,210.607,210.7095,210.5604,210.7095,1803.0
2022-09-13 10:50:00,226.27,226.27,225.64,225.72,2401.0,210.8679,210.8679,210.2808,210.3554,2401.0
2022-09-13 10:55:00,225.76,225.76,225.28,225.38,1941.0,210.3927,210.3927,209.9453,210.0385,1941.0
2022-09-13 11:00:00,225.31,225.54,225.28,225.45,2082.0,209.9733,210.1876,209.9453,210.1038,2082.0
2022-09-13 11:05:00,225.49,225.72,225.38,225.72,1894.0,210.141,210.3554,210.0385,210.3554,1894.0
2022-09-13 11:10:00,225.81,225.81,225.44,225.63,2213.0,210.4393,210.4393,210.0944,210.2715,2213.0
2022-09-13 11:15:00,225.61,225.73,225.5,225.66,4536.0,210.2529,210.3647,210.1504,210.2995,4536.0
2022-09-13 11:20:00,225.66,225.66,225.34,225.44,2300.0,210.2995,210.2995,210.0012,210.0944,2300.0
2022-09-13 11:25:00,225.48,225.48,225.2,225.42,6765.0,210.1317,210.1317,209.8708,210.0758,6765.0
2022-09-13 11:30:00,225.36,225.52,225.16,225.4,16843.0,210.0199,210.169,209.8335,210.0572,16843.0
2022-09-13 11:35:00,225.31,225.45,225.3,225.45,2300.0,209.9733,210.1038,209.964,210.1038,2300.0
2022-09-13 11:40:00,225.39,225.74,225.39,225.74,1253.0,210.0478,210.374,210.0478,210.374,1253.0
2022-09-13 11:45:00,225.92,226.19,225.79,226.19,4300.0,210.5418,210.7934,210.4206,210.7934,4300.0
2022-09-13 11:50:00,226.16,226.16,225.59,225.61,3600.0,210.7654,210.7654,210.2342,210.2529,3600.0
2022-09-13 11:55:00,225.59,225.59,225.37,225.46,2800.0,210.2342,210.2342,210.0292,210.1131,2800.0
2022-09-13 12:00:00,225.46,225.77,225.42,225.51,9770.0,210.1131,210.402,210.0758,210.1597,9770.0
2022-09-13 12:05:00,225.49,225.67,225.4,225.67,4948.0,210.141,210.3088,210.0572,210.3088,4948.0
2022-09-13 12:10:00,225.55,225.62,225.45,225.5,3046.0,210.197,210.2622,210.1038,210.1504,3046.0
2022-09-13 12:15:00,225.49,225.52,225.34,225.44,2452.0,210.141,210.169,210.0012,210.0944,2452.0
2022-09-13 12:20:00,225.45,225.52,225.4,225.48,2632.0,210.1038,210.169,210.0572,210.1317,2632.0
2022-09-13 12:25:00,225.46,225.56,225.35,225.44,6229.0,210.1131,210.2063,210.0106,210.0944,6229.0
2022-09-13 12:30:00,225.43,225.67,225.39,225.62,7262.0,210.0851,210.3088,210.0478,210.2622,7262.0
2022-09-13 12:35:00,225.71,225.95,225.7,225.88,5370.0,210.3461,210.5697,210.3367,210.5045,5370.0
2022-09-13 12:40:00,225.95,225.95,225.6,225.68,10082.0,210.5697,210.5697,210.2435,210.3181,10082.0
2022-09-13 12:45:00,225.69,225.78,225.56,225.75,7890.0,210.3274,210.4113,210.2063,210.3833,7890.0
2022-09-13 12:50:00,225.66,225.73,225.58,225.68,2989.0,210.2995,210.3647,210.2249,210.3181,2989.0
2022-09-13 12:55:00,225.7,225.77,225.52,225.7,8471.0,210.3367,210.402,210.169,210.3367,8471.0
2022-09-13 13:00:00,225.71,225.85,225.51,225.85,2479.0,210.3461,210.4765,210.1597,210.4765,2479.0
2022-09-13 13:05:00,225.9,226.12,225.9,225.94,2957.0,210.5231,210.7282,210.5231,210.5604,2957.0
2022-09-13 13:10:00,226.0,226.1,225.93,226.08,1702.0,210.6163,210.7095,210.5511,210.6909,1702.0
2022-09-13 13:15:00,226.03,226.15,225.9,225.97,1724.0,210.6443,210.7561,210.5231,210.5884,1724.0
2022-09-13 13:20:00,225.86,226.09,225.71,225.99,3491.0,210.4859,210.7002,210.3461,210.607,3491.0
2022-09-13 13:25:00,225.93,225.96,225.83,225.91,700.0,210.5511,210.579,210.4579,210.5324,700.0
2022-09-13 13:30:00,225.84,225.87,225.39,225.59,3428.0,210.4672,210.4952,210.0478,210.2342,3428.0
2022-09-13 13:35:00,225.65,225.79,225.43,225.43,13235.0,210.2901,210.4206,210.0851,210.0851,13235.0
2022-09-13 13:40:00,225.35,225.75,225.35,225.75,3852.0,210.0106,210.3833,210.0106,210.3833,3852.0
2022-09-13 13:45:00,225.8,225.84,225.66,225.66,1500.0,210.4299,210.4672,210.2995,210.2995,1500.0
2022-09-13 13:50:00,225.76,225.76,225.54,225.54,2300.0,210.3927,210.3927,210.1876,210.1876,2300.0
2022-09-13 13:55:00,225.5,225.66,225.42,225.43,4646.0,210.1504,210.2995,210.0758,210.0851,4646.0
2022-09-13 14:00:00,225.56,225.56,225.31,225.38,2596.0,210.2063,210.2063,209.9733,210.0385,2596.0
2022-09-13 14:05:00,225.45,225.45,224.74,224.75,4602.0,210.1038,210.1038,209.4421,209.4514,4602.0
2022-09-13 14:10:00,224.77,224.99,224.66,224.99,2953.0,209.47,209.6751,209.3675,209.6751,2953.0
2022-09-13 14:15:00,224.99,225.14,224.88,225.12,3633.0,209.6751,209.8149,209.5726,209.7962,3633.0
2022-09-13 14:20:00,225.29,225.35,225.2,225.2,1892.0,209.9547,210.0106,209.8708,209.8708,1892.0
2022-09-13 14:25:00,225.17,225.17,224.96,224.96,1601.0,209.8428,209.8428,209.6471,209.6471,1601.0
2022-09-13 14:30:00,224.94,225.04,224.93,224.98,2285.0,209.6285,209.7217,209.6192,209.6658,2285.0
2022-09-13 14:35:00,224.96,224.98,224.86,224.93,2534.0,209.6471,209.6658,209.5539,209.6192,2534.0
2022-09-13 14:40:00,224.9,225.08,224.84,224.84,2100.0,209.5912,209.7589,209.5353,209.5353,2100.0
2022-09-13 14:45:00,224.79,224.94,224.67,224.67,2950.0,209.4887,209.6285,209.3769,209.3769,2950.0
2022-09-13 14:50:00,224.76,224.86,224.55,224.57,10206.0,209.4607,209.5539,209.265,209.2837,10206.0
2022-09-13 14:55:00,224.62,224.85,224.39,224.63,20989.0,209.3303,209.5446,209.1159,209.3396,20989.0
2022-09-13 15:00:00,224.59,224.67,223.75,223.76,20068.0,209.3023,209.3769,208.5195,208.5288,20068.0
2022-09-13 15:05:00,223.8,223.81,223.51,223.53,4538.0,208.5661,208.5754,208.2958,208.3145,4538.0
2022-09-13 15:10:00,223.5,223.53,223.26,223.44,4062.0,208.2865,208.3145,208.0628,208.2306,4062.0
2022-09-13 15:15:00,223.48,223.52,223.21,223.24,1904.0,208.2679,208.3051,208.0162,208.0442,1904.0
2022-09-13 15:20:00,223.26,223.41,223.17,223.38,6433.0,208.0628,208.2026,207.979,208.1747,6433.0
2022-09-13 15:25:00,223.41,223.58,223.38,223.41,3760.0,208.2026,208.361,208.1747,208.2026,3760.0
2022-09-13 15:30:00,223.45,223.54,222.93,223.04,4528.0,208.2399,208.3238,207.7553,207.8578,4528.0
2022-09-13 15:35:00,222.99,223.04,222.42,223.02,11106.0,207.8112,207.8578,207.28,207.8392,11106.0
2022-09-13 15:40:00,222.99,223.04,222.57,222.62,7828.0,207.8112,207.8578,207.4198,207.4664,7828.0
2022-09-13 15:45:00,222.64,222.66,222.1,222.45,16395.0,207.485,207.5037,206.9818,207.308,16395.0
2022-09-13 15:50:00,222.48,222.73,222.44,222.67,28688.0,207.3359,207.5689,207.2986,207.513,28688.0
2022-09-13 15:55:00,222.71,223.41,222.69,222.86,53106.0,207.5503,208.2026,207.5316,207.6901,53106.0
2022-09-14 09:30:00,222.26,222.77,221.38,222.04,24048.0,207.1309,207.6062,206.3108,206.9259,24048.0
2022-09-14 09:35:00,222.03,222.47,221.73,222.21,6564.0,206.9166,207.3266,206.637,207.0843,6564.0
2022-09-14 09:40:00,222.05,222.21,221.86,221.93,6297.0,206.9352,207.0843,206.7581,206.8234,6297.0
2022-09-14 09:45:00,221.97,222.03,221.6,221.63,5200.0,206.8606,206.9166,206.5158,206.5438,5200.0
2022-09-14 09:50:00,221.61,221.89,221.6,221.83,9702.0,206.5251,206.7861,206.5158,206.7302,9702.0
2022-09-14 09:55:00,221.79,222.24,221.79,222.06,3390.0,206.6929,207.1123,206.6929,206.9445,3390.0
2022-09-14 10:00:00,222.2,222.2,221.8,221.94,2288.0,207.075,207.075,206.7022,206.8327,2288.0
2022-09-14 10:05:00,221.86,222.2,221.64,222.2,1700.0,206.7581,207.075,206.5531,207.075,1700.0
2022-09-14 10:10:00,222.36,222.39,222.1,222.2,3652.0,207.2241,207.2521,206.9818,207.075,3652.0
2022-09-14 10:15:00,222.29,222.43,221.94,222.07,3813.0,207.1589,207.2893,206.8327,206.9538,3813.0
2022-09-14 10:20:00,222.07,222.22,221.9,222.05,2445.0,206.9538,207.0936,206.7954,206.9352,2445.0
2022-09-14 10:25:00,222.0,222.21,222.0,222.09,3160.0,206.8886,207.0843,206.8886,206.9725,3160.0
2022-09-14 10:30:00,222.14,222.81,222.11,222.62,4087.0,207.0191,207.6435,206.9911,207.4664,4087.0
2022-09-14 10:35:00,222.56,222.91,222.54,222.87,1900.0,207.4105,207.7367,207.3918,207.6994,1900.0
2022-09-14 10:40:00,222.82,223.23,222.82,223.02,4628.0,207.6528,208.0349,207.6528,207.8392,4628.0
2022-09-14 10:45:00,223.06,223.11,222.13,222.13,7353.0,207.8764,207.923,207.0098,207.0098,7353.0
2022-09-14 10:50:00,222.29,222.41,222.14,222.41,3003.0,207.1589,207.2707,207.0191,207.2707,3003.0
2022-09-14 10:55:00,222.22,222.39,222.12,222.25,3950.0,207.0936,207.2521,207.0004,207.1216,3950.0
2022-09-14 11:00:00,222.1,222.47,222.07,222.47,2511.0,206.9818,207.3266,206.9538,207.3266,2511.0
2022-09-14 11:05:00,222.36,222.5,222.19,222.29,2887.0,207.2241,207.3546,207.0657,207.1589,2887.0
2022-09-14 11:10:00,222.18,222.19,221.99,221.99,2973.0,207.0563,207.0657,206.8793,206.8793,2973.0
2022-09-14 11:15:00,221.97,221.97,221.44,221.59,3413.0,206.8606,206.8606,206.3667,206.5065,3413.0
2022-09-14 11:20:00,221.7,221.98,221.7,221.85,968.0,206.609,206.87,206.609,206.7488,968.0
2022-09-14 11:25:00,221.8,221.86,221.71,221.73,1926.0,206.7022,206.7581,206.6183,206.637,1926.0
2022-09-14 11:30:00,221.72,221.83,221.59,221.79,2051.0,206.6277,206.7302,206.5065,206.6929,2051.0
2022-09-14 11:35:00,221.57,221.63,221.46,221.63,3363.0,206.4879,206.5438,206.3854,206.5438,3363.0
2022-09-14 11:40:00,221.68,221.78,221.57,221.77,1300.0,206.5904,206.6836,206.4879,206.6743,1300.0
2022-09-14 11:45:00,221.67,222.11,221.66,221.72,3561.0,206.5811,206.9911,206.5717,206.6277,3561.0
2022-09-14 11:50:00,221.81,221.97,221.53,221.97,2421.0,206.7115,206.8606,206.4506,206.8606,2421.0
2022-09-14 11:55:00,221.87,222.06,221.8,221.8,1044.0,206.7674,206.9445,206.7022,206.7022,1044.0
2022-09-14 12:00:00,221.92,222.03,221.82,222.03,2546.0,206.814,206.9166,206.7209,206.9166,2546.0
2022-09-14 12:05:00,221.97,222.04,221.65,221.66,2262.0,206.8606,206.9259,206.5624,206.5717,2262.0
2022-09-14 12:10:00,221.55,221.57,221.44,221.44,1560.0,206.4692,206.4879,206.3667,206.3667,1560.0
2022-09-14 12:15:00,221.38,221.43,221.21,221.25,1741.0,206.3108,206.3574,206.1524,206.1897,1741.0
2022-09-14 12:20:00,221.33,221.34,221.11,221.24,2130.0,206.2642,206.2735,206.0592,206.1803,2130.0
2022-09-14 12:25:00,221.24,221.34,221.05,221.09,2753.0,206.1803,206.2735,206.0033,206.0405,2753.0
2022-09-14 12:30:00,221.11,221.35,221.1,221.35,1048.0,206.0592,206.2828,206.0499,206.2828,1048.0
2022-09-14 12:35:00,221.28,221.57,221.28,221.49,1605.0,206.2176,206.4879,206.2176,206.4133,1605.0
2022-09-14 12:40:00,221.56,221.85,221.52,221.81,2700.0,206.4785,206.7488,206.4413,206.7115,2700.0
2022-09-14 12:45:00,221.75,221.75,221.66,221.74,705.0,206.6556,206.6556,206.5717,206.6463,705.0
2022-09-14 12:50:00,221.59,221.69,221.56,221.63,1210.0,206.5065,206.5997,206.4785,206.5438,1210.0
2022-09-14 12:55:00,221.57,221.57,221.5,221.54,1630.0,206.4879,206.4879,206.4226,206.4599,1630.0
2022-09-14 13:00:00,221.61,221.8,221.61,221.74,2335.0,206.5251,206.7022,206.5251,206.6463,2335.0
2022-09-14 13:05:00,221.72,221.91,221.69,221.85,1372.0,206.6277,206.8047,206.5997,206.7488,1372.0
2022-09-14 13:10:00,221.72,222.06,221.72,222.06,2918.0,206.6277,206.9445,206.6277,206.9445,2918.0
2022-09-14 13:15:00,222.06,222.09,221.78,221.83,3717.0,206.9445,206.9725,206.6836,206.7302,3717.0
2022-09-14 13:20:00,221.9,222.03,221.9,222.03,1636.0,206.7954,206.9166,206.7954,206.9166,1636.0
2022-09-14 13:25:00,222.16,222.33,222.05,222.33,1605.0,207.0377,207.1961,206.9352,207.1961,1605.0
2022-09-14 13:30:00,222.35,222.42,222.27,222.42,1100.0,207.2148,207.28,207.1402,207.28,1100.0
2022-09-14 13:35:00,222.48,222.55,222.34,222.39,4370.0,207.3359,207.4012,207.2055,207.2521,4370.0
2022-09-14 13:40:00,222.4,222.43,222.19,222.19,3237.0,207.2614,207.2893,207.0657,207.0657,3237.0
2022-09-14 13:45:00,222.18,222.18,221.66,221.75,4125.0,207.0563,207.0563,206.5717,206.6556,4125.0
2022-09-14 13:50:00,221.78,222.31,221.78,222.31,2400.0,206.6836,207.1775,206.6836,207.1775,2400.0
2022-09-14 13:55:00,222.26,222.27,221.97,222.1,1910.0,207.1309,207.1402,206.8606,206.9818,1910.0
2022-09-14 14:00:00,221.98,222.11,221.79,221.8,1963.0,206.87,206.9911,206.6929,206.7022,1963.0
2022-09-14 14:05:00,221.95,222.15,221.89,222.15,1249.0,206.842,207.0284,206.7861,207.0284,1249.0
2022-09-14 14:10:00,222.09,222.22,222.03,222.18,2084.0,206.9725,207.0936,206.9166,207.0563,2084.0
2022-09-14 14:15:00,222.23,222.26,222.1,222.14,9065.0,207.1029,207.1309,206.9818,207.0191,9065.0
2022-09-14 14:20:00,222.13,222.15,222.03,222.15,1807.0,207.0098,207.0284,206.9166,207.0284,1807.0
2022-09-14 14:25:00,222.08,222.29,222.08,222.2,2240.0,206.9632,207.1589,206.9632,207.075,2240.0
2022-09-14 14:30:00,222.2,222.43,222.2,222.36,2316.0,207.075,207.2893,207.075,207.2241,2316.0
2022-09-14 14:35:00,222.32,222.33,222.25,222.31,2603.0,207.1868,207.1961,207.1216,207.1775,2603.0
2022-09-14 14:40:00,222.31,222.34,222.06,222.06,2230.0,207.1775,207.2055,206.9445,206.9445,2230.0
2022-09-14 14:45:00,222.06,222.19,222.03,222.1,1519.0,206.9445,207.0657,206.9166,206.9818,1519.0
2022-09-14 14:50:00,222.1,222.21,221.92,221.96,3657.0,206.9818,207.0843,206.814,206.8513,3657.0
2022-09-14 14:55:00,222.02,222.2,222.02,222.16,4152.0,206.9072,207.075,206.9072,207.0377,4152.0
2022-09-14 15:00:00,222.13,222.13,221.72,221.82,5114.0,207.0098,207.0098,206.6277,206.7209,5114.0
2022-09-14 15:05:00,221.9,222.1,221.9,222.1,2601.0,206.7954,206.9818,206.7954,206.9818,2601.0
2022-09-14 15:10:00,222.06,222.07,221.71,221.71,2069.0,206.9445,206.9538,206.6183,206.6183,2069.0
2022-09-14 15:15:00,221.6,221.6,221.37,221.59,2048.0,206.5158,206.5158,206.3015,206.5065,2048.0
2022-09-14 15:20:00,221.58,221.68,221.53,221.6,3280.0,206.4972,206.5904,206.4506,206.5158,3280.0
2022-09-14 15:25:00,221.57,221.57,221.38,221.53,4302.0,206.4879,206.4879,206.3108,206.4506,4302.0
2022-09-14 15:30:00,221.53,221.53,220.9,221.24,7005.0,206.4506,206.4506,205.8635,206.1803,7005.0
2022-09-14 15:35:00,221.24,221.31,221.11,221.19,3265.0,206.1803,206.2456,206.0592,206.1337,3265.0
2022-09-14 15:40:00,221.23,221.3,221.16,221.27,6747.0,206.171,206.2362,206.1058,206.2083,6747.0
2022-09-14 15:45:00,221.27,221.44,221.21,221.33,5222.0,206.2083,206.3667,206.1524,206.2642,5222.0
2022-09-14 15:50:00,221.39,221.82,221.27,221.79,12325.0,206.3201,206.7209,206.2083,206.6929,12325.0
2022-09-14 15:55:00,221.77,221.91,221.44,221.75,41027.0,206.6743,206.8047,206.3667,206.6556,41027.0
2022-09-15 09:30:00,221.6,221.6,219.66,219.85,21565.0,206.5158,206.5158,204.7079,204.8849,21565.0
2022-09-15 09:35:00,220.08,220.19,218.54,218.75,11690.0,205.0993,205.2018,203.6641,203.8598,11690.0
2022-09-15 09:40:00,218.47,218.56,217.68,217.74,7198.0,203.5989,203.6828,202.8627,202.9186,7198.0
2022-09-15 09:45:00,217.89,218.28,217.7,218.1,13147.0,203.0584,203.4218,202.8813,203.2541,13147.0
2022-09-15 09:50:00,218.26,218.93,218.06,218.75,8270.0,203.4032,204.0276,203.2168,203.8598,8270.0
2022-09-15 09:55:00,218.62,219.58,218.61,219.25,8750.0,203.7387,204.6333,203.7294,204.3258,8750.0
2022-09-15 10:00:00,219.14,219.38,218.79,219.1,12186.0,204.2233,204.4469,203.8971,204.186,12186.0
2022-09-15 10:05:00,219.1,219.48,218.8,218.99,9445.0,204.186,204.5401,203.9064,204.0835,9445.0
2022-09-15 10:10:00,218.78,218.79,218.34,218.53,2162.0,203.8878,203.8971,203.4777,203.6548,2162.0
2022-09-15 10:15:00,218.47,218.6,218.3,218.49,5876.0,203.5989,203.72,203.4405,203.6175,5876.0
2022-09-15 10:20:00,218.4,218.71,218.2,218.59,3549.0,203.5336,203.8225,203.3473,203.7107,3549.0
2022-09-15 10:25:00,218.6,219.0,218.6,218.77,4997.0,203.72,204.0928,203.72,203.8785,4997.0
2022-09-15 10:30:00,218.86,219.73,218.86,219.62,9728.0,203.9623,204.7731,203.9623,204.6706,9728.0
2022-09-15 10:35:00,219.61,219.95,219.34,219.95,7823.0,204.6613,204.9781,204.4097,204.9781,7823.0
2022-09-15 10:40:00,219.94,220.27,219.68,220.15,19645.0,204.9688,205.2764,204.7265,205.1645,19645.0
2022-09-15 10:45:00,220.11,220.23,219.66,220.01,6268.0,205.1273,205.2391,204.7079,205.0341,6268.0
2022-09-15 10:50:00,219.95,219.95,219.45,219.73,5333.0,204.9781,204.9781,204.5122,204.7731,5333.0
2022-09-15 10:55:00,219.82,220.17,219.62,220.01,5240.0,204.857,205.1832,204.6706,205.0341,5240.0
2022-09-15 11:00:00,220.05,220.7,219.99,220.63,4384.0,205.0713,205.6771,205.0154,205.6119,4384.0
2022-09-15 11:05:00,220.55,220.7,220.3,220.33,4140.0,205.5373,205.6771,205.3043,205.3323,4140.0
2022-09-15 11:10:00,220.36,220.37,220.09,220.35,1614.0,205.3602,205.3696,205.1086,205.3509,1614.0
2022-09-15 11:15:00,220.41,220.63,220.35,220.41,3085.0,205.4068,205.6119,205.3509,205.4068,3085.0
2022-09-15 11:20:00,220.4,220.81,220.25,220.65,4654.0,205.3975,205.7796,205.2577,205.6305,4654.0
2022-09-15 11:25:00,220.62,220.9,220.57,220.64,3460.0,205.6025,205.8635,205.5559,205.6212,3460.0
2022-09-15 11:30:00,220.66,220.66,220.19,220.32,3381.0,205.6398,205.6398,205.2018,205.323,3381.0
2022-09-15 11:35:00,220.33,220.33,219.73,219.73,1500.0,205.3323,205.3323,204.7731,204.7731,1500.0
2022-09-15 11:40:00,219.87,220.02,219.45,219.45,2087.0,204.9036,205.0434,204.5122,204.5122,2087.0
2022-09-15 11:45:00,219.47,219.61,219.45,219.45,1400.0,204.5308,204.6613,204.5122,204.5122,1400.0
2022-09-15 11:50:00,219.48,219.48,219.07,219.08,1789.0,204.5401,204.5401,204.158,204.1674,1789.0
2022-09-15 11:55:00,219.05,219.09,218.82,218.94,4717.0,204.1394,204.1767,203.9251,204.0369,4717.0
2022-09-15 12:00:00,218.93,219.35,218.92,219.33,2701.0,204.0276,204.419,204.0183,204.4003,2701.0
2022-09-15 12:05:00,219.23,219.26,219.05,219.05,1501.0,204.3072,204.3351,204.1394,204.1394,1501.0
2022-09-15 12:10:00,219.06,219.15,218.99,219.08,1594.0,204.1487,204.2326,204.0835,204.1674,1594.0
2022-09-15 12:15:00,219.08,219.28,219.08,219.16,3785.0,204.1674,204.3537,204.1674,204.2419,3785.0
2022-09-15 12:20:00,219.11,219.21,219.05,219.06,1943.0,204.1953,204.2885,204.1394,204.1487,1943.0
2022-09-15 12:25:00,219.05,219.13,218.93,219.13,5326.0,204.1394,204.214,204.0276,204.214,5326.0
2022-09-15 12:30:00,219.12,219.18,218.89,219.18,2887.0,204.2046,204.2606,203.9903,204.2606,2887.0
2022-09-15 12:35:00,219.23,219.28,219.04,219.05,4804.0,204.3072,204.3537,204.1301,204.1394,4804.0
2022-09-15 12:40:00,219.13,219.22,219.08,219.21,2757.0,204.214,204.2978,204.1674,204.2885,2757.0
2022-09-15 12:45:00,219.02,219.02,218.81,218.89,3400.0,204.1114,204.1114,203.9157,203.9903,3400.0
2022-09-15 12:50:00,218.85,218.85,218.6,218.69,3972.0,203.953,203.953,203.72,203.8039,3972.0
2022-09-15 12:55:00,218.53,218.7,218.46,218.66,2220.0,203.6548,203.8132,203.5896,203.776,2220.0
2022-09-15 13:00:00,218.73,219.4,218.72,219.35,6559.0,203.8412,204.4656,203.8319,204.419,6559.0
2022-09-15 13:05:00,219.28,219.41,219.13,219.2,3093.0,204.3537,204.4749,204.214,204.2792,3093.0
2022-09-15 13:10:00,219.09,219.26,219.08,219.26,3129.0,204.1767,204.3351,204.1674,204.3351,3129.0
2022-09-15 13:15:00,219.31,219.48,219.31,219.4,4136.0,204.3817,204.5401,204.3817,204.4656,4136.0
2022-09-15 13:20:00,219.31,219.5,219.31,219.47,4537.0,204.3817,204.5588,204.3817,204.5308,4537.0
2022-09-15 13:25:00,219.45,219.76,219.41,219.62,5234.0,204.5122,204.8011,204.4749,204.6706,5234.0
2022-09-15 13:30:00,219.61,220.0,219.61,219.86,3666.0,204.6613,205.0247,204.6613,204.8943,3666.0
2022-09-15 13:35:00,219.82,219.85,219.68,219.68,2787.0,204.857,204.8849,204.7265,204.7265,2787.0
2022-09-15 13:40:00,219.71,219.84,219.53,219.56,3808.0,204.7545,204.8756,204.5867,204.6147,3808.0
2022-09-15 13:45:00,219.56,219.74,219.48,219.74,1410.0,204.6147,204.7824,204.5401,204.7824,1410.0
2022-09-15 13:50:00,219.65,219.67,219.5,219.55,2807.0,204.6986,204.7172,204.5588,204.6054,2807.0
2022-09-15 13:55:00,219.55,219.61,219.5,219.53,1471.0,204.6054,204.6613,204.5588,204.5867,1471.0
2022-09-15 14:00:00,219.53,219.54,219.23,219.28,3396.0,204.5867,204.596,204.3072,204.3537,3396.0
2022-09-15 14:05:00,219.29,219.38,219.12,219.18,4485.0,204.3631,204.4469,204.2046,204.2606,4485.0
2022-09-15 14:10:00,219.23,219.39,219.22,219.31,4176.0,204.3072,204.4563,204.2978,204.3817,4176.0
2022-09-15 14:15:00,219.29,219.78,219.28,219.66,4981.0,204.3631,204.8197,204.3537,204.7079,4981.0
2022-09-15 14:20:00,219.68,219.74,219.53,219.7,8825.0,204.7265,204.7824,204.5867,204.7452,8825.0
2022-09-15 14:25:00,219.76,220.07,219.71,220.06,1932.0,204.8011,205.09,204.7545,205.0807,1932.0
2022-09-15 14:30:00,220.03,220.27,220.02,220.14,4566.0,205.0527,205.2764,205.0434,205.1552,4566.0
2022-09-15 14:35:00,220.11,220.18,219.97,220.13,3988.0,205.1273,205.1925,204.9968,205.1459,3988.0
2022-09-15 14:40:00,220.27,220.27,220.0,220.14,1377.0,205.2764,205.2764,205.0247,205.1552,1377.0
2022-09-15 14:45:00,220.12,220.16,219.92,219.94,2006.0,205.1366,205.1738,204.9502,204.9688,2006.0
2022-09-15 14:50:00,219.9,219.92,219.75,219.9,2002.0,204.9315,204.9502,204.7918,204.9315,2002.0
2022-09-15 14:55:00,219.99,219.99,219.74,219.78,3055.0,205.0154,205.0154,204.7824,204.8197,3055.0
2022-09-15 15:00:00,219.78,219.79,219.41,219.7,5180.0,204.8197,204.829,204.4749,204.7452,5180.0
2022-09-15 15:05:00,219.7,219.71,219.49,219.52,4004.0,204.7452,204.7545,204.5495,204.5774,4004.0
2022-09-15 15:10:00,219.5,219.51,219.27,219.31,3456.0,204.5588,204.5681,204.3444,204.3817,3456.0
2022-09-15 15:15:00,219.33,219.47,219.16,219.17,4500.0,204.4003,204.5308,204.2419,204.2512,4500.0
2022-09-15 15:20:00,219.19,219.8,219.18,219.76,7104.0,204.2699,204.8384,204.2606,204.8011,7104.0
2022-09-15 15:25:00,219.77,219.77,219.22,219.33,5432.0,204.8104,204.8104,204.2978,204.4003,5432.0
2022-09-15 15:30:00,219.3,219.48,219.25,219.39,7638.0,204.3724,204.5401,204.3258,204.4563,7638.0
2022-09-15 15:35:00,219.34,219.49,219.09,219.22,8087.0,204.4097,204.5495,204.1767,204.2978,8087.0
2022-09-15 15:40:00,219.18,219.68,219.1,219.54,8968.0,204.2606,204.7265,204.186,204.596,8968.0
2022-09-15 15:45:00,219.52,219.94,219.5,219.76,13458.0,204.5774,204.9688,204.5588,204.8011,13458.0
2022-09-15 15:50:00,219.92,220.1,219.53,219.97,23602.0,204.9502,205.1179,204.5867,204.9968,23602.0
2022-09-15 15:55:00,219.93,220.26,219.6,219.63,48731.0,204.9595,205.267,204.652,204.6799,48731.0
2022-09-16 09:30:00,218.72,219.89,218.69,219.07,108974.0,203.8319,204.9222,203.8039,204.158,108974.0
2022-09-16 09:35:00,219.14,219.33,219.09,219.16,700.0,204.2233,204.4003,204.1767,204.2419,700.0
2022-09-16 09:40:00,219.02,219.21,218.81,219.07,1942.0,204.1114,204.2885,203.9157,204.158,1942.0
2022-09-16 09:45:00,219.09,219.42,219.03,219.32,3386.0,204.1767,204.4842,204.1208,204.391,3386.0
2022-09-16 09:50:00,219.07,219.8,219.06,219.8,2600.0,204.158,204.8384,204.1487,204.8384,2600.0
2022-09-16 09:55:00,219.85,219.92,219.54,219.92,1230.0,204.8849,204.9502,204.596,204.9502,1230.0
2022-09-16 10:00:00,220.41,220.49,220.05,220.06,7004.0,205.4068,205.4814,205.0713,205.0807,7004.0
2022-09-16 10:05:00,219.97,220.66,219.88,220.66,2230.0,204.9968,205.6398,204.9129,205.6398,2230.0
2022-09-16 10:10:00,220.5,220.51,219.97,220.09,1600.0,205.4907,205.5,204.9968,205.1086,1600.0
2022-09-16 10:15:00,220.14,220.18,219.89,219.9,1461.0,205.1552,205.1925,204.9222,204.9315,1461.0
2022-09-16 10:20:00,219.52,219.8,219.52,219.66,1882.0,204.5774,204.8384,204.5774,204.7079,1882.0
2022-09-16 10:25:00,219.65,219.79,219.54,219.7,1833.0,204.6986,204.829,204.596,204.7452,1833.0
2022-09-16 10:30:00,219.82,219.82,219.48,219.55,2803.0,204.857,204.857,204.5401,204.6054,2803.0
2022-09-16 10:35:00,219.6,219.84,219.6,219.67,2687.0,204.652,204.8756,204.652,204.7172,2687.0
2022-09-16 10:40:00,219.68,219.75,219.35,219.35,2355.0,204.7265,204.7918,204.419,204.419,2355.0
2022-09-16 10:45:00,219.41,219.79,219.36,219.43,2401.0,204.4749,204.829,204.4283,204.4935,2401.0
2022-09-16 10:50:00,219.52,219.65,219.45,219.6,1441.0,204.5774,204.6986,204.5122,204.652,1441.0
2022-09-16 10:55:00,219.63,219.72,219.49,219.49,2379.0,204.6799,204.7638,204.5495,204.5495,2379.0
2022-09-16 11:00:00,219.37,219.5,218.77,218.94,8147.0,204.4376,204.5588,203.8785,204.0369,8147.0
2022-09-16 11:05:00,218.97,219.45,218.92,219.43,20692.0,204.0648,204.5122,204.0183,204.4935,20692.0
2022-09-16 11:10:00,219.48,219.66,219.31,219.5,2825.0,204.5401,204.7079,204.3817,204.5588,2825.0
2022-09-16 11:15:00,219.45,219.61,219.41,219.59,4238.0,204.5122,204.6613,204.4749,204.6426,4238.0
2022-09-16 11:20:00,219.6,219.62,219.45,219.54,3602.0,204.652,204.6706,204.5122,204.596,3602.0
2022-09-16 11:25:00,219.53,219.68,219.44,219.53,4931.0,204.5867,204.7265,204.5029,204.5867,4931.0
2022-09-16 11:30:00,219.52,219.62,219.15,219.34,3483.0,204.5774,204.6706,204.2326,204.4097,3483.0
2022-09-16 11:35:00,219.42,219.5,219.32,219.47,2382.0,204.4842,204.5588,204.391,204.5308,2382.0
2022-09-16 11:40:00,219.42,219.54,219.41,219.53,1236.0,204.4842,204.596,204.4749,204.5867,1236.0
2022-09-16 11:45:00,219.53,219.64,219.47,219.47,1632.0,204.5867,204.6892,204.5308,204.5308,1632.0
2022-09-16 11:50:00,219.38,220.04,219.32,219.98,7036.0,204.4469,205.062,204.391,205.0061,7036.0
2022-09-16 11:55:00,220.0,220.1,219.85,220.1,2272.0,205.0247,205.1179,204.8849,205.1179,2272.0
2022-09-16 12:00:00,220.0,220.09,219.85,219.96,2815.0,205.0247,205.1086,204.8849,204.9875,2815.0
2022-09-16 12:05:00,219.98,220.08,219.72,219.72,2278.0,205.0061,205.0993,204.7638,204.7638,2278.0
2022-09-16 12:10:00,219.57,219.64,219.49,219.6,2076.0,204.624,204.6892,204.5495,204.652,2076.0
2022-09-16 12:15:00,219.53,219.54,219.3,219.35,4342.0,204.5867,204.596,204.3724,204.419,4342.0
2022-09-16 12:20:00,219.37,219.6,219.3,219.52,4998.0,204.4376,204.652,204.3724,204.5774,4998.0
2022-09-16 12:25:00,219.51,219.55,219.35,219.39,2073.0,204.5681,204.6054,204.419,204.4563,2073.0
2022-09-16 12:30:00,219.35,219.41,219.29,219.3,3225.0,204.419,204.4749,204.3631,204.3724,3225.0
2022-09-16 12:35:00,219.34,219.35,219.12,219.13,10544.0,204.4097,204.419,204.2046,204.214,10544.0
2022-09-16 12:40:00,219.06,219.06,218.7,218.97,2265.0,204.1487,204.1487,203.8132,204.0648,2265.0
2022-09-16 12:45:00,219.04,219.2,218.95,219.2,3042.0,204.1301,204.2792,204.0462,204.2792,3042.0
2022-09-16 12:50:00,219.15,219.36,219.12,219.14,4126.0,204.2326,204.4283,204.2046,204.2233,4126.0
2022-09-16 12:55:00,219.17,219.32,219.12,219.25,2783.0,204.2512,204.391,204.2046,204.3258,2783.0
2022-09-16 13:00:00,219.28,219.29,219.04,219.05,1173.0,204.3537,204.3631,204.1301,204.1394,1173.0
2022-09-16 13:05:00,219.19,219.3,219.12,219.3,1363.0,204.2699,204.3724,204.2046,204.3724,1363.0
2022-09-16 13:10:00,219.29,219.36,219.28,219.28,1200.0,204.3631,204.4283,204.3537,204.3537,1200.0
2022-09-16 13:15:00,219.17,219.22,219.13,219.22,903.0,204.2512,204.2978,204.214,204.2978,903.0
2022-09-16 13:20:00,219.23,219.32,219.15,219.21,2500.0,204.3072,204.391,204.2326,204.2885,2500.0
2022-09-16 13:25:00,219.27,219.27,219.05,219.18,2737.0,204.3444,204.3444,204.1394,204.2606,2737.0
2022-09-16 13:30:00,219.15,219.21,218.98,218.98,1827.0,204.2326,204.2885,204.0742,204.0742,1827.0
2022-09-16 13:35:00,218.93,219.23,218.86,219.12,2459.0,204.0276,204.3072,203.9623,204.2046,2459.0
2022-09-16 13:40:00,219.1,219.25,219.1,219.23,1147.0,204.186,204.3258,204.186,204.3072,1147.0
2022-09-16 13:45:00,219.24,219.37,219.24,219.26,3355.0,204.3165,204.4376,204.3165,204.3351,3355.0
2022-09-16 13:50:00,219.19,219.2,218.94,218.95,1061.0,204.2699,204.2792,204.0369,204.0462,1061.0
2022-09-16 13:55:00,219.06,219.17,219.02,219.17,3060.0,204.1487,204.2512,204.1114,204.2512,3060.0
2022-09-16 14:00:00,219.18,219.26,219.17,219.18,1310.0,204.2606,204.3351,204.2512,204.2606,1310.0
2022-09-16 14:05:00,219.17,219.17,218.95,219.03,1799.0,204.2512,204.2512,204.0462,204.1208,1799.0
2022-09-16 14:10:00,219.06,219.12,218.96,219.07,4286.0,204.1487,204.2046,204.0555,204.158,4286.0
2022-09-16 14:15:00,219.09,219.3,219.05,219.05,2822.0,204.1767,204.3724,204.1394,204.1394,2822.0
2022-09-16 14:20:00,219.08,219.49,219.08,219.33,3038.0,204.1674,204.5495,204.1674,204.4003,3038.0
2022-09-16 14:25:00,219.34,219.86,219.3,219.83,1428.0,204.4097,204.8943,204.3724,204.8663,1428.0
2022-09-16 14:30:00,219.78,219.78,219.51,219.51,4532.0,204.8197,204.8197,204.5681,204.5681,4532.0
2022-09-16 14:35:00,219.6,219.69,219.43,219.5,2747.0,204.652,204.7358,204.4935,204.5588,2747.0
2022-09-16 14:40:00,219.5,219.5,219.31,219.4,3432.0,204.5588,204.5588,204.3817,204.4656,3432.0
2022-09-16 14:45:00,219.42,219.72,219.42,219.72,3204.0,204.4842,204.7638,204.4842,204.7638,3204.0
2022-09-16 14:50:00,219.63,219.82,219.6,219.67,3242.0,204.6799,204.857,204.652,204.7172,3242.0
2022-09-16 14:55:00,219.66,219.76,219.55,219.59,5547.0,204.7079,204.8011,204.6054,204.6426,5547.0
2022-09-16 15:00:00,219.62,219.83,219.62,219.76,3339.0,204.6706,204.8663,204.6706,204.8011,3339.0
2022-09-16 15:05:00,219.84,219.96,219.77,219.93,3479.0,204.8756,204.9875,204.8104,204.9595,3479.0
2022-09-16 15:10:00,219.9,219.9,219.43,219.49,6245.0,204.9315,204.9315,204.4935,204.5495,6245.0
2022-09-16 15:15:00,219.43,219.73,219.41,219.51,5011.0,204.4935,204.7731,204.4749,204.5681,5011.0
2022-09-16 15:20:00,219.57,219.93,219.56,219.65,3299.0,204.624,204.9595,204.6147,204.6986,3299.0
2022-09-16 15:25:00,219.73,219.77,219.51,219.65,5402.0,204.7731,204.8104,204.5681,204.6986,5402.0
2022-09-16 15:30:00,219.63,220.08,219.57,219.79,7550.0,204.6799,205.0993,204.624,204.829,7550.0
2022-09-16 15:35:00,219.76,219.76,219.41,219.72,8003.0,204.8011,204.8011,204.4749,204.7638,8003.0
2022-09-16 15:40:00,219.71,219.73,219.41,219.48,11642.0,204.7545,204.7731,204.4749,204.5401,11642.0
2022-09-16 15:45:00,219.5,219.61,219.31,219.56,12883.0,204.5588,204.6613,204.3817,204.6147,12883.0
2022-09-16 15:50:00,219.6,219.76,219.4,219.5,38860.0,204.652,204.8011,204.4656,204.5588,38860.0
2022-09-16 15:55:00,219.47,219.94,219.45,219.9,56534.0,204.5308,204.9688,204.5122,204.9315,56534.0
2022-09-19 09:30:00,219.39,219.6,218.64,218.86,13809.0,204.4563,204.652,203.7573,203.9623,13809.0
2022-09-19 09:35:00,218.88,219.35,218.66,219.35,6873.0,203.981,204.419,203.776,204.419,6873.0
2022-09-19 09:40:00,219.49,220.41,219.48,220.15,3428.0,204.5495,205.4068,204.5401,205.1645,3428.0
2022-09-19 09:45:00,220.08,220.73,220.06,220.59,2746.0,205.0993,205.705,205.0807,205.5746,2746.0
2022-09-19 09:50:00,220.62,220.92,220.28,220.28,5212.0,205.6025,205.8821,205.2857,205.2857,5212.0
2022-09-19 09:55:00,220.39,220.51,220.07,220.07,2228.0,205.3882,205.5,205.09,205.09,2228.0
2022-09-19 10:00:00,220.05,220.47,219.81,219.98,2406.0,205.0713,205.4627,204.8477,205.0061,2406.0
2022-09-19 10:05:00,220.12,220.47,220.12,220.47,2218.0,205.1366,205.4627,205.1366,205.4627,2218.0
2022-09-19 10:10:00,220.69,220.86,220.68,220.69,1900.0,205.6678,205.8262,205.6585,205.6678,1900.0
2022-09-19 10:15:00,220.89,220.91,220.7,220.83,3977.0,205.8542,205.8728,205.6771,205.7982,3977.0
2022-09-19 10:20:00,220.87,221.2,220.87,221.16,4460.0,205.8355,206.1431,205.8355,206.1058,4460.0
2022-09-19 10:25:00,221.33,221.47,221.19,221.35,4225.0,206.2642,206.3947,206.1337,206.2828,4225.0
2022-09-19 10:30:00,221.3,221.63,221.3,221.36,4123.0,206.2362,206.5438,206.2362,206.2922,4123.0
2022-09-19 10:35:00,221.32,221.32,221.03,221.31,4476.0,206.2549,206.2549,205.9846,206.2456,4476.0
2022-09-19 10:40:00,221.36,221.49,221.28,221.33,3203.0,206.2922,206.4133,206.2176,206.2642,3203.0
2022-09-19 10:45:00,221.16,221.28,221.05,221.12,2406.0,206.1058,206.2176,206.0033,206.0685,2406.0
2022-09-19 10:50:00,221.0,221.45,220.91,221.39,4000.0,205.9567,206.376,205.8728,206.3201,4000.0
2022-09-19 10:55:00,221.42,221.47,221.32,221.47,2413.0,206.3481,206.3947,206.2549,206.3947,2413.0
2022-09-19 11:00:00,221.5,221.75,221.5,221.7,1321.0,206.4226,206.6556,206.4226,206.609,1321.0
2022-09-19 11:05:00,221.77,221.86,221.59,221.59,3017.0,206.6743,206.7581,206.5065,206.5065,3017.0
2022-09-19 11:10:00,221.64,221.64,221.38,221.38,1515.0,206.5531,206.5531,206.3108,206.3108,1515.0
2022-09-19 11:15:00,221.45,221.96,221.45,221.89,1937.0,206.376,206.8513,206.376,206.7861,1937.0
2022-09-19 11:20:00,221.91,221.91,221.64,221.64,3510.0,206.8047,206.8047,206.5531,206.5531,3510.0
2022-09-19 11:25:00,221.74,221.74,221.47,221.57,2022.0,206.6463,206.6463,206.3947,206.4879,2022.0
2022-09-19 11:30:00,221.52,221.64,221.42,221.57,3377.0,206.4413,206.5531,206.3481,206.4879,3377.0
2022-09-19 11:35:00,221.51,221.51,221.21,221.21,2407.0,206.432,206.432,206.1524,206.1524,2407.0
2022-09-19 11:40:00,221.23,221.43,221.13,221.34,2816.0,206.171,206.3574,206.0778,206.2735,2816.0
2022-09-19 11:45:00,221.4,221.61,221.4,221.55,1612.0,206.3294,206.5251,206.3294,206.4692,1612.0
2022-09-19 11:50:00,221.49,221.63,221.46,221.59,5061.0,206.4133,206.5438,206.3854,206.5065,5061.0
2022-09-19 11:55:00,221.64,221.65,221.46,221.61,6867.0,206.5531,206.5624,206.3854,206.5251,6867.0
2022-09-19 12:00:00,221.63,221.73,221.57,221.62,1300.0,206.5438,206.637,206.4879,206.5345,1300.0
2022-09-19 12:05:00,221.62,221.64,221.37,221.54,5234.0,206.5345,206.5531,206.3015,206.4599,5234.0
2022-09-19 12:10:00,221.52,221.59,221.43,221.56,2430.0,206.4413,206.5065,206.3574,206.4785,2430.0
2022-09-19 12:15:00,221.5,221.63,221.45,221.61,4413.0,206.4226,206.5438,206.376,206.5251,4413.0
2022-09-19 12:20:00,221.5,221.77,221.49,221.64,7044.0,206.4226,206.6743,206.4133,206.5531,7044.0
2022-09-19 12:25:00,221.63,221.72,221.6,221.65,2302.0,206.5438,206.6277,206.5158,206.5624,2302.0
2022-09-19 12:30:00,221.65,221.96,221.57,221.96,3807.0,206.5624,206.8513,206.4879,206.8513,3807.0
2022-09-19 12:35:00,222.03,222.27,222.02,222.08,3190.0,206.9166,207.1402,206.9072,206.9632,3190.0
2022-09-19 12:40:00,222.05,222.31,222.0,222.31,3688.0,206.9352,207.1775,206.8886,207.1775,3688.0
2022-09-19 12:45:00,222.22,222.3,222.07,222.08,1700.0,207.0936,207.1682,206.9538,206.9632,1700.0
2022-09-19 12:50:00,222.14,222.24,222.12,222.22,3737.0,207.0191,207.1123,207.0004,207.0936,3737.0
2022-09-19 12:55:00,222.21,222.22,222.02,222.18,2554.0,207.0843,207.0936,206.9072,207.0563,2554.0
2022-09-19 13:00:00,222.26,222.27,222.09,222.09,1247.0,207.1309,207.1402,206.9725,206.9725,1247.0
2022-09-19 13:05:00,222.0,222.12,222.0,222.07,2006.0,206.8886,207.0004,206.8886,206.9538,2006.0
2022-09-19 13:10:00,222.03,222.03,221.88,221.99,1200.0,206.9166,206.9166,206.7768,206.8793,1200.0
2022-09-19 13:15:00,221.92,221.92,221.78,221.87,1923.0,206.814,206.814,206.6836,206.7674,1923.0
2022-09-19 13:20:00,221.9,222.0,221.77,222.0,2588.0,206.7954,206.8886,206.6743,206.8886,2588.0
2022-09-19 13:25:00,222.0,222.07,221.74,221.74,2101.0,206.8886,206.9538,206.6463,206.6463,2101.0
2022-09-19 13:30:00,221.78,221.78,221.5,221.54,2497.0,206.6836,206.6836,206.4226,206.4599,2497.0
2022-09-19 13:35:00,221.55,221.61,221.4,221.54,1998.0,206.4692,206.5251,206.3294,206.4599,1998.0
2022-09-19 13:40:00,221.69,221.8,221.58,221.79,1417.0,206.5997,206.7022,206.4972,206.6929,1417.0
2022-09-19 13:45:00,221.83,221.98,221.78,221.85,2611.0,206.7302,206.87,206.6836,206.7488,2611.0
2022-09-19 13:50:00,221.86,221.98,221.72,221.76,3000.0,206.7581,206.87,206.6277,206.6649,3000.0
2022-09-19 13:55:00,221.72,221.72,221.43,221.44,6677.0,206.6277,206.6277,206.3574,206.3667,6677.0
2022-09-19 14:00:00,221.43,221.56,221.43,221.44,1819.0,206.3574,206.4785,206.3574,206.3667,1819.0
2022-09-19 14:05:00,221.38,221.67,221.32,221.61,2449.0,206.3108,206.5811,206.2549,206.5251,2449.0
2022-09-19 14:10:00,221.61,221.66,221.48,221.49,1200.0,206.5251,206.5717,206.404,206.4133,1200.0
2022-09-19 14:15:00,221.54,221.71,221.5,221.56,1426.0,206.4599,206.6183,206.4226,206.4785,1426.0
2022-09-19 14:20:00,221.61,221.65,221.43,221.47,1597.0,206.5251,206.5624,206.3574,206.3947,1597.0
2022-09-19 14:25:00,221.51,221.7,221.48,221.68,2389.0,206.432,206.609,206.404,206.5904,2389.0
2022-09-19 14:30:00,221.77,221.86,221.61,221.7,1603.0,206.6743,206.7581,206.5251,206.609,1603.0
2022-09-19 14:35:00,221.75,222.01,221.72,221.88,1746.0,206.6556,206.8979,206.6277,206.7768,1746.0
2022-09-19 14:40:00,221.88,221.88,221.7,221.78,2338.0,206.7768,206.7768,206.609,206.6836,2338.0
2022-09-19 14:45:00,221.74,221.91,221.73,221.73,2926.0,206.6463,206.8047,206.637,206.637,2926.0
2022-09-19 14:50:00,221.79,221.89,221.75,221.8,3313.0,206.6929,206.7861,206.6556,206.7022,3313.0
2022-09-19 14:55:00,221.85,222.03,221.85,221.95,3327.0,206.7488,206.9166,206.7488,206.842,3327.0
2022-09-19 15:00:00,221.92,222.51,221.92,222.42,3400.0,206.814,207.3639,206.814,207.28,3400.0
2022-09-19 15:05:00,222.48,222.67,222.48,222.6,1301.0,207.3359,207.513,207.3359,207.4478,1301.0
2022-09-19 15:10:00,222.56,223.0,222.54,222.72,7774.0,207.4105,207.8205,207.3918,207.5596,7774.0
2022-09-19 15:15:00,222.75,222.88,222.71,222.82,2898.0,207.5875,207.7087,207.5503,207.6528,2898.0
2022-09-19 15:20:00,222.86,222.9,222.76,222.9,2710.0,207.6901,207.7273,207.5969,207.7273,2710.0
2022-09-19 15:25:00,222.92,222.93,222.72,222.72,3400.0,207.746,207.7553,207.5596,207.5596,3400.0
2022-09-19 15:30:00,222.79,222.87,222.75,222.81,3810.0,207.6248,207.6994,207.5875,207.6435,3810.0
2022-09-19 15:35:00,222.75,222.82,222.69,222.73,5000.0,207.5875,207.6528,207.5316,207.5689,5000.0
2022-09-19 15:40:00,222.81,223.12,222.81,223.1,3910.0,207.6435,207.9324,207.6435,207.9137,3910.0
2022-09-19 15:45:00,223.05,223.19,222.92,223.02,9625.0,207.8671,207.9976,207.746,207.8392,9625.0
2022-09-19 15:50:00,223.06,223.11,222.79,223.08,11351.0,207.8764,207.923,207.6248,207.8951,11351.0
2022-09-19 15:55:00,223.04,223.1,222.73,222.83,32749.0,207.8578,207.9137,207.5689,207.6621,32749.0
2022-09-20 09:30:00,221.47,221.99,220.46,220.75,15307.0,206.3947,206.8793,205.4534,205.7237,15307.0
2022-09-20 09:35:00,220.87,221.31,220.79,221.0,4041.0,205.8355,206.2456,205.761,205.9567,4041.0
2022-09-20 09:40:00,221.0,221.7,221.0,221.7,6350.0,205.9567,206.609,205.9567,206.609,6350.0
2022-09-20 09:45:00,221.75,222.04,221.54,221.82,3858.0,206.6556,206.9259,206.4599,206.7209,3858.0
2022-09-20 09:50:00,221.71,222.15,221.7,222.15,2873.0,206.6183,207.0284,206.609,207.0284,2873.0
2022-09-20 09:55:00,222.21,222.4,221.83,221.9,6723.0,207.0843,207.2614,206.7302,206.7954,6723.0
2022-09-20 10:00:00,222.07,222.15,221.77,221.77,4977.0,206.9538,207.0284,206.6743,206.6743,4977.0
2022-09-20 10:05:00,221.86,221.97,221.53,221.53,2700.0,206.7581,206.8606,206.4506,206.4506,2700.0
2022-09-20 10:10:00,221.43,221.43,221.1,221.19,2838.0,206.3574,206.3574,206.0499,206.1337,2838.0
2022-09-20 10:15:00,221.09,221.2,220.85,220.85,4491.0,206.0405,206.1431,205.8169,205.8169,4491.0
2022-09-20 10:20:00,220.92,221.13,220.81,221.01,4003.0,205.8821,206.0778,205.7796,205.966,4003.0
2022-09-20 10:25:00,221.04,221.2,221.02,221.02,1603.0,205.9939,206.1431,205.9753,205.9753,1603.0
2022-09-20 10:30:00,221.08,221.17,220.85,220.85,1900.0,206.0312,206.1151,205.8169,205.8169,1900.0
2022-09-20 10:35:00,220.86,221.15,220.85,221.12,2005.0,205.8262,206.0965,205.8169,206.0685,2005.0
2022-09-20 10:40:00,221.2,221.3,220.84,220.91,6872.0,206.1431,206.2362,205.8076,205.8728,6872.0
2022-09-20 10:45:00,220.88,221.31,220.85,221.3,2578.0,205.8448,206.2456,205.8169,206.2362,2578.0
2022-09-20 10:50:00,221.4,221.41,221.2,221.25,2000.0,206.3294,206.3388,206.1431,206.1897,2000.0
2022-09-20 10:55:00,221.32,221.38,221.3,221.34,2300.0,206.2549,206.3108,206.2362,206.2735,2300.0
2022-09-20 11:00:00,221.35,221.38,221.05,221.1,2605.0,206.2828,206.3108,206.0033,206.0499,2605.0
2022-09-20 11:05:00,221.18,221.3,221.15,221.15,3553.0,206.1244,206.2362,206.0965,206.0965,3553.0
2022-09-20 11:10:00,221.1,221.16,220.88,220.9,1600.0,206.0499,206.1058,205.8448,205.8635,1600.0
2022-09-20 11:15:00,220.86,220.93,220.62,220.62,4069.0,205.8262,205.8914,205.6025,205.6025,4069.0
2022-09-20 11:20:00,220.59,220.63,220.48,220.52,2450.0,205.5746,205.6119,205.4721,205.5093,2450.0
2022-09-20 11:25:00,220.52,220.65,220.41,220.62,2200.0,205.5093,205.6305,205.4068,205.6025,2200.0
2022-09-20 11:30:00,220.45,220.55,220.43,220.48,2431.0,205.4441,205.5373,205.4255,205.4721,2431.0
2022-09-20 11:35:00,220.57,220.74,220.54,220.7,3400.0,205.5559,205.7144,205.528,205.6771,3400.0
2022-09-20 11:40:00,220.7,221.1,220.7,220.99,3400.0,205.6771,206.0499,205.6771,205.9473,3400.0
2022-09-20 11:45:00,220.97,221.1,220.9,221.1,1200.0,205.9287,206.0499,205.8635,206.0499,1200.0
2022-09-20 11:50:00,221.13,221.3,221.09,221.24,2200.0,206.0778,206.2362,206.0405,206.1803,2200.0
2022-09-20 11:55:00,221.33,221.36,221.24,221.28,1753.0,206.2642,206.2922,206.1803,206.2176,1753.0
2022-09-20 12:00:00,221.36,221.59,221.33,221.55,2812.0,206.2922,206.5065,206.2642,206.4692,2812.0
2022-09-20 12:05:00,221.62,221.75,221.52,221.63,3874.0,206.5345,206.6556,206.4413,206.5438,3874.0
2022-09-20 12:10:00,221.71,221.78,221.61,221.78,2600.0,206.6183,206.6836,206.5251,206.6836,2600.0
2022-09-20 12:15:00,221.74,221.76,221.62,221.65,1700.0,206.6463,206.6649,206.5345,206.5624,1700.0
2022-09-20 12:20:00,221.65,221.73,221.55,221.69,2203.0,206.5624,206.637,206.4692,206.5997,2203.0
2022-09-20 12:25:00,221.72,221.77,221.55,221.63,2591.0,206.6277,206.6743,206.4692,206.5438,2591.0
2022-09-20 12:30:00,221.62,221.62,221.4,221.4,1600.0,206.5345,206.5345,206.3294,206.3294,1600.0
2022-09-20 12:35:00,221.44,221.45,221.35,221.4,1104.0,206.3667,206.376,206.2828,206.3294,1104.0
2022-09-20 12:40:00,221.3,221.3,221.11,221.2,2654.0,206.2362,206.2362,206.0592,206.1431,2654.0
2022-09-20 12:45:00,221.26,221.44,221.25,221.34,2193.0,206.199,206.3667,206.1897,206.2735,2193.0
2022-09-20 12:50:00,221.28,221.39,221.21,221.38,3381.0,206.2176,206.3201,206.1524,206.3108,3381.0
2022-09-20 12:55:00,221.4,221.53,221.34,221.38,4619.0,206.3294,206.4506,206.2735,206.3108,4619.0
2022-09-20 13:00:00,221.32,221.4,221.2,221.2,2300.0,206.2549,206.3294,206.1431,206.1431,2300.0
2022-09-20 13:05:00,221.17,221.25,221.02,221.05,3096.0,206.1151,206.1897,205.9753,206.0033,3096.0
2022-09-20 13:10:00,221.01,221.06,220.97,221.05,1926.0,205.966,206.0126,205.9287,206.0033,1926.0
2022-09-20 13:15:00,221.02,221.04,220.86,220.86,1900.0,205.9753,205.9939,205.8262,205.8262,1900.0
2022-09-20 13:20:00,220.86,220.93,220.76,220.93,861.0,205.8262,205.8914,205.733,205.8914,861.0
2022-09-20 13:25:00,220.91,220.94,220.71,220.71,4021.0,205.8728,205.9008,205.6864,205.6864,4021.0
2022-09-20 13:30:00,220.68,220.85,220.64,220.71,2513.0,205.6585,205.8169,205.6212,205.6864,2513.0
2022-09-20 13:35:00,220.68,220.71,220.6,220.64,2258.0,205.6585,205.6864,205.5839,205.6212,2258.0
2022-09-20 13:40:00,220.6,220.97,220.6,220.91,1800.0,205.5839,205.9287,205.5839,205.8728,1800.0
2022-09-20 13:45:00,220.88,220.98,220.86,220.86,1700.0,205.8448,205.938,205.8262,205.8262,1700.0
2022-09-20 13:50:00,220.69,220.7,220.54,220.66,1931.0,205.6678,205.6771,205.528,205.6398,1931.0
2022-09-20 13:55:00,220.55,220.64,220.52,220.56,1916.0,205.5373,205.6212,205.5093,205.5466,1916.0
2022-09-20 14:00:00,220.6,220.75,220.6,220.68,3900.0,205.5839,205.7237,205.5839,205.6585,3900.0
2022-09-20 14:05:00,220.65,220.8,220.62,220.73,2900.0,205.6305,205.7703,205.6025,205.705,2900.0
2022-09-20 14:10:00,220.69,220.89,220.59,220.86,3829.0,205.6678,205.8542,205.5746,205.8262,3829.0
2022-09-20 14:15:00,220.87,220.99,220.79,220.99,3275.0,205.8355,205.9473,205.761,205.9473,3275.0
2022-09-20 14:20:00,221.03,221.4,221.02,221.37,4616.0,205.9846,206.3294,205.9753,206.3015,4616.0
2022-09-20 14:25:00,221.32,221.42,221.12,221.38,4416.0,206.2549,206.3481,206.0685,206.3108,4416.0
2022-09-20 14:30:00,221.37,221.38,221.11,221.17,2300.0,206.3015,206.3108,206.0592,206.1151,2300.0
2022-09-20 14:35:00,221.21,221.25,220.99,221.03,2800.0,206.1524,206.1897,205.9473,205.9846,2800.0
2022-09-20 14:40:00,221.03,221.07,220.79,220.93,3600.0,205.9846,206.0219,205.761,205.8914,3600.0
2022-09-20 14:45:00,221.01,221.54,221.01,221.37,3686.0,205.966,206.4599,205.966,206.3015,3686.0
2022-09-20 14:50:00,221.44,221.5,221.29,221.38,3600.0,206.3667,206.4226,206.2269,206.3108,3600.0
2022-09-20 14:55:00,221.4,221.67,221.4,221.57,2149.0,206.3294,206.5811,206.3294,206.4879,2149.0
2022-09-20 15:00:00,221.57,221.77,221.55,221.69,3171.0,206.4879,206.6743,206.4692,206.5997,3171.0
2022-09-20 15:05:00,221.7,221.7,221.43,221.46,5733.0,206.609,206.609,206.3574,206.3854,5733.0
2022-09-20 15:10:00,221.5,221.85,221.47,221.75,3400.0,206.4226,206.7488,206.3947,206.6556,3400.0
2022-09-20 15:15:00,221.77,221.86,221.65,221.78,4757.0,206.6743,206.7581,206.5624,206.6836,4757.0
2022-09-20 15:20:00,221.78,222.08,221.78,222.03,7731.0,206.6836,206.9632,206.6836,206.9166,7731.0
2022-09-20 15:25:00,222.02,222.24,222.01,222.16,19415.0,206.9072,207.1123,206.8979,207.0377,19415.0
2022-09-20 15:30:00,222.08,222.48,221.95,222.43,9720.0,206.9632,207.3359,206.842,207.2893,9720.0
2022-09-20 15:35:00,222.46,222.89,222.46,222.85,4874.0,207.3173,207.718,207.3173,207.6807,4874.0
2022-09-20 15:40:00,222.88,222.99,222.8,222.95,12538.0,207.7087,207.8112,207.6341,207.7739,12538.0
2022-09-20 15:45:00,222.99,223.03,222.86,222.94,17479.0,207.8112,207.8485,207.6901,207.7646,17479.0
2022-09-20 15:50:00,222.9,223.07,222.63,222.83,26807.0,207.7273,207.8858,207.4757,207.6621,26807.0
2022-09-20 15:55:00,222.8,222.98,222.43,222.53,42880.0,207.6341,207.8019,207.2893,207.3825,42880.0
2022-09-21 09:30:00,223.19,224.16,223.19,223.52,15730.0,207.9976,208.9016,207.9976,208.3051,15730.0
2022-09-21 09:35:00,223.5,224.36,223.42,224.36,3806.0,208.2865,209.088,208.2119,209.088,3806.0
2022-09-21 09:40:00,224.42,224.72,224.32,224.43,5178.0,209.1439,209.4235,209.0507,209.1532,5178.0
2022-09-21 09:45:00,224.46,224.91,224.46,224.91,2675.0,209.1811,209.6005,209.1811,209.6005,2675.0
2022-09-21 09:50:00,224.76,225.17,224.44,225.17,6310.0,209.4607,209.8428,209.1625,209.8428,6310.0
2022-09-21 09:55:00,225.15,225.21,224.99,225.09,2700.0,209.8242,209.8801,209.6751,209.7683,2700.0
2022-09-21 10:00:00,225.09,225.47,225.06,225.47,2329.0,209.7683,210.1224,209.7403,210.1224,2329.0
2022-09-21 10:05:00,225.48,225.74,225.34,225.34,3156.0,210.1317,210.374,210.0012,210.0012,3156.0
2022-09-21 10:10:00,225.31,225.68,225.15,225.68,3013.0,209.9733,210.3181,209.8242,210.3181,3013.0
2022-09-21 10:15:00,225.47,225.68,225.44,225.57,1944.0,210.1224,210.3181,210.0944,210.2156,1944.0
2022-09-21 10:20:00,225.57,225.7,225.48,225.65,2931.0,210.2156,210.3367,210.1317,210.2901,2931.0
2022-09-21 10:25:00,225.66,225.66,225.53,225.55,1300.0,210.2995,210.2995,210.1783,210.197,1300.0
2022-09-21 10:30:00,225.5,225.68,225.23,225.27,1335.0,210.1504,210.3181,209.8987,209.936,1335.0
2022-09-21 10:35:00,225.35,225.54,225.35,225.37,1503.0,210.0106,210.1876,210.0106,210.0292,1503.0
2022-09-21 10:40:00,225.23,225.39,225.08,225.36,8483.0,209.8987,210.0478,209.7589,210.0199,8483.0
2022-09-21 10:45:00,225.4,225.47,225.23,225.23,2563.0,210.0572,210.1224,209.8987,209.8987,2563.0
2022-09-21 10:50:00,225.01,225.52,224.98,225.51,2243.0,209.6937,210.169,209.6658,210.1597,2243.0
2022-09-21 10:55:00,225.78,225.87,225.59,225.8,3437.0,210.4113,210.4952,210.2342,210.4299,3437.0
2022-09-21 11:00:00,225.79,225.9,225.76,225.86,3023.0,210.4206,210.5231,210.3927,210.4859,3023.0
2022-09-21 11:05:00,225.8,225.8,225.69,225.69,2410.0,210.4299,210.4299,210.3274,210.3274,2410.0
2022-09-21 11:10:00,225.65,225.68,225.39,225.44,1998.0,210.2901,210.3181,210.0478,210.0944,1998.0
2022-09-21 11:15:00,225.36,225.36,224.8,225.15,2443.0,210.0199,210.0199,209.498,209.8242,2443.0
2022-09-21 11:20:00,225.25,225.32,224.93,225.29,4290.0,209.9174,209.9826,209.6192,209.9547,4290.0
2022-09-21 11:25:00,225.31,225.62,225.13,225.57,2801.0,209.9733,210.2622,209.8055,210.2156,2801.0
2022-09-21 11:30:00,225.58,225.66,225.49,225.49,1864.0,210.2249,210.2995,210.141,210.141,1864.0
2022-09-21 11:35:00,225.58,225.63,225.44,225.63,1711.0,210.2249,210.2715,210.0944,210.2715,1711.0
2022-09-21 11:40:00,225.58,225.8,225.58,225.8,1425.0,210.2249,210.4299,210.2249,210.4299,1425.0
2022-09-21 11:45:00,225.77,225.8,225.75,225.79,500.0,210.402,210.4299,210.3833,210.4206,500.0
2022-09-21 11:50:00,225.95,225.95,225.7,225.74,1525.0,210.5697,210.5697,210.3367,210.374,1525.0
2022-09-21 11:55:00,225.61,225.61,225.39,225.46,4002.0,210.2529,210.2529,210.0478,210.1131,4002.0
2022-09-21 12:00:00,225.45,225.85,225.44,225.84,1046.0,210.1038,210.4765,210.0944,210.4672,1046.0
2022-09-21 12:05:00,225.86,226.14,225.85,226.08,2161.0,210.4859,210.7468,210.4765,210.6909,2161.0
2022-09-21 12:10:00,226.11,226.31,225.94,226.31,1000.0,210.7188,210.9052,210.5604,210.9052,1000.0
2022-09-21 12:15:00,226.41,226.41,226.28,226.37,1268.0,210.9984,210.9984,210.8773,210.9611,1268.0
2022-09-21 12:20:00,226.36,226.43,226.23,226.43,1256.0,210.9518,211.0171,210.8307,211.0171,1256.0
2022-09-21 12:25:00,226.45,226.56,226.35,226.47,5062.0,211.0357,211.1382,210.9425,211.0543,5062.0
2022-09-21 12:30:00,226.5,226.5,226.12,226.2,1921.0,211.0823,211.0823,210.7282,210.8027,1921.0
2022-09-21 12:35:00,226.2,226.33,225.93,226.15,2340.0,210.8027,210.9239,210.5511,210.7561,2340.0
2022-09-21 12:40:00,226.24,226.24,226.1,226.24,1683.0,210.84,210.84,210.7095,210.84,1683.0
2022-09-21 12:45:00,226.25,226.26,226.07,226.14,600.0,210.8493,210.8586,210.6816,210.7468,600.0
2022-09-21 12:50:00,226.15,226.26,226.15,226.22,1504.0,210.7561,210.8586,210.7561,210.8213,1504.0
2022-09-21 12:55:00,226.31,226.33,226.12,226.24,2300.0,210.9052,210.9239,210.7282,210.84,2300.0
2022-09-21 13:00:00,226.19,226.27,226.18,226.27,1840.0,210.7934,210.8679,210.7841,210.8679,1840.0
2022-09-21 13:05:00,226.25,226.65,226.25,226.5,5290.0,210.8493,211.2221,210.8493,211.0823,5290.0
2022-09-21 13:10:00,226.46,226.52,226.41,226.47,1450.0,211.045,211.1009,210.9984,211.0543,1450.0
2022-09-21 13:15:00,226.37,226.37,225.84,225.95,1300.0,210.9611,210.9611,210.4672,210.5697,1300.0
2022-09-21 13:20:00,225.81,226.13,225.81,226.1,3111.0,210.4393,210.7375,210.4393,210.7095,3111.0
2022-09-21 13:25:00,226.05,226.1,225.87,225.98,2060.0,210.6629,210.7095,210.4952,210.5977,2060.0
2022-09-21 13:30:00,226.04,226.07,225.94,225.97,934.0,210.6536,210.6816,210.5604,210.5884,934.0
2022-09-21 13:35:00,225.95,226.1,225.83,226.06,1647.0,210.5697,210.7095,210.4579,210.6722,1647.0
2022-09-21 13:40:00,226.09,226.2,226.01,226.2,2300.0,210.7002,210.8027,210.6256,210.8027,2300.0
2022-09-21 13:45:00,226.14,226.2,225.97,226.04,2608.0,210.7468,210.8027,210.5884,210.6536,2608.0
2022-09-21 13:50:00,225.99,226.06,225.88,225.95,2295.0,210.607,210.6722,210.5045,210.5697,2295.0
2022-09-21 13:55:00,225.99,226.26,225.98,226.25,1926.0,210.607,210.8586,210.5977,210.8493,1926.0
2022-09-21 14:00:00,226.1,226.1,224.0,224.2,4660.0,210.7095,210.7095,208.7525,208.9388,4660.0
2022-09-21 14:05:00,223.78,224.83,223.77,224.55,2400.0,208.5474,209.526,208.5381,209.265,2400.0
2022-09-21 14:10:00,224.78,224.78,223.89,223.89,1228.0,209.4794,209.4794,208.6499,208.6499,1228.0
2022-09-21 14:15:00,223.97,224.15,223.73,224.09,2185.0,208.7245,208.8923,208.5008,208.8363,2185.0
2022-09-21 14:20:00,224.15,224.35,224.08,224.35,3000.0,208.8923,209.0786,208.827,209.0786,3000.0
2022-09-21 14:25:00,224.26,224.42,224.02,224.13,5471.0,208.9948,209.1439,208.7711,208.8736,5471.0
2022-09-21 14:30:00,224.07,224.89,223.75,224.85,8968.0,208.8177,209.5819,208.5195,209.5446,8968.0
2022-09-21 14:35:00,224.88,225.08,224.38,224.72,5400.0,209.5726,209.7589,209.1066,209.4235,5400.0
2022-09-21 14:40:00,224.53,225.91,224.53,225.78,5039.0,209.2464,210.5324,209.2464,210.4113,5039.0
2022-09-21 14:45:00,225.79,226.48,225.17,225.35,6925.0,210.4206,211.0636,209.8428,210.0106,6925.0
2022-09-21 14:50:00,225.35,225.97,225.11,225.97,10144.0,210.0106,210.5884,209.7869,210.5884,10144.0
2022-09-21 14:55:00,226.0,226.17,225.8,226.07,3700.0,210.6163,210.7747,210.4299,210.6816,3700.0
2022-09-21 15:00:00,226.24,226.29,225.85,226.29,5901.0,210.84,210.8866,210.4765,210.8866,5901.0
2022-09-21 15:05:00,226.23,226.48,225.8,225.9,7310.0,210.8307,211.0636,210.4299,210.5231,7310.0
2022-09-21 15:10:00,225.9,225.95,224.78,225.92,12914.0,210.5231,210.5697,209.4794,210.5418,12914.0
2022-09-21 15:15:00,225.96,226.52,225.78,226.16,6917.0,210.579,211.1009,210.4113,210.7654,6917.0
2022-09-21 15:20:00,225.77,225.77,225.26,225.44,4820.0,210.402,210.402,209.9267,210.0944,4820.0
2022-09-21 15:25:00,225.41,225.41,224.17,224.19,4680.0,210.0665,210.0665,208.9109,208.9295,4680.0
2022-09-21 15:30:00,224.06,224.7,223.69,224.7,6189.0,208.8084,209.4048,208.4636,209.4048,6189.0
2022-09-21 15:35:00,224.7,224.7,223.9,223.94,8034.0,209.4048,209.4048,208.6593,208.6965,8034.0
2022-09-21 15:40:00,223.91,224.31,223.8,224.0,23049.0,208.6686,209.0414,208.5661,208.7525,23049.0
2022-09-21 15:45:00,223.9,224.25,223.84,224.1,18304.0,208.6593,208.9854,208.6034,208.8457,18304.0
2022-09-21 15:50:00,224.11,224.55,224.07,224.19,46966.0,208.855,209.265,208.8177,208.9295,46966.0
2022-09-21 15:55:00,224.13,224.14,223.44,223.45,53523.0,208.8736,208.8829,208.2306,208.2399,53523.0
2022-09-22 09:30:00,223.32,223.54,222.81,223.47,9089.0,208.1187,208.3238,207.6435,208.2585,9089.0
2022-09-22 09:35:00,223.38,223.75,222.98,223.16,2452.0,208.1747,208.5195,207.8019,207.9696,2452.0
2022-09-22 09:40:00,223.15,223.88,223.14,223.53,3942.0,207.9603,208.6406,207.951,208.3145,3942.0
2022-09-22 09:45:00,223.38,223.67,223.18,223.53,2509.0,208.1747,208.4449,207.9883,208.3145,2509.0
2022-09-22 09:50:00,223.7,223.92,223.6,223.76,1927.0,208.4729,208.6779,208.3797,208.5288,1927.0
2022-09-22 09:55:00,223.74,223.76,223.55,223.66,3249.0,208.5102,208.5288,208.3331,208.4356,3249.0
2022-09-22 10:00:00,223.78,223.93,223.15,223.24,3879.0,208.5474,208.6872,207.9603,208.0442,3879.0
2022-09-22 10:05:00,223.15,224.04,223.12,224.03,4249.0,207.9603,208.7897,207.9324,208.7804,4249.0
2022-09-22 10:10:00,224.03,224.1,223.75,224.08,3320.0,208.7804,208.8457,208.5195,208.827,3320.0
2022-09-22 10:15:00,223.96,224.06,223.89,223.89,4578.0,208.7152,208.8084,208.6499,208.6499,4578.0
2022-09-22 10:20:00,223.96,224.49,223.89,224.49,2674.0,208.7152,209.2091,208.6499,209.2091,2674.0
2022-09-22 10:25:00,224.43,224.46,223.79,223.95,3200.0,209.1532,209.1811,208.5568,208.7059,3200.0
2022-09-22 10:30:00,224.0,224.23,223.58,223.58,2627.0,208.7525,208.9668,208.361,208.361,2627.0
2022-09-22 10:35:00,223.49,223.72,223.37,223.69,2136.0,208.2772,208.4915,208.1653,208.4636,2136.0
2022-09-22 10:40:00,223.59,223.76,223.4,223.67,1702.0,208.3704,208.5288,208.1933,208.4449,1702.0
2022-09-22 10:45:00,223.69,224.08,223.69,223.95,2249.0,208.4636,208.827,208.4636,208.7059,2249.0
2022-09-22 10:50:00,224.01,224.28,223.9,224.13,5064.0,208.7618,209.0134,208.6593,208.8736,5064.0
2022-09-22 10:55:00,224.2,224.28,224.12,224.17,700.0,208.9388,209.0134,208.8643,208.9109,700.0
2022-09-22 11:00:00,224.17,224.42,224.12,224.12,3059.0,208.9109,209.1439,208.8643,208.8643,3059.0
2022-09-22 11:05:00,224.1,224.41,224.03,224.34,2208.0,208.8457,209.1346,208.7804,209.0693,2208.0
2022-09-22 11:10:00,224.17,224.26,223.99,224.12,1496.0,208.9109,208.9948,208.7431,208.8643,1496.0
2022-09-22 11:15:00,224.27,224.28,223.89,223.89,1717.0,209.0041,209.0134,208.6499,208.6499,1717.0
2022-09-22 11:20:00,223.91,224.4,223.91,224.4,2202.0,208.6686,209.1252,208.6686,209.1252,2202.0
2022-09-22 11:25:00,224.34,224.45,224.26,224.37,2509.0,209.0693,209.1718,208.9948,209.0973,2509.0
2022-09-22 11:30:00,224.3,224.7,224.23,224.7,2100.0,209.032,209.4048,208.9668,209.4048,2100.0
2022-09-22 11:35:00,224.51,224.6,224.38,224.6,2264.0,209.2277,209.3116,209.1066,209.3116,2264.0
2022-09-22 11:40:00,224.62,224.62,224.34,224.37,1585.0,209.3303,209.3303,209.0693,209.0973,1585.0
2022-09-22 11:45:00,224.45,224.62,224.45,224.51,6157.0,209.1718,209.3303,209.1718,209.2277,6157.0
2022-09-22 11:50:00,224.57,225.01,224.57,224.8,1883.0,209.2837,209.6937,209.2837,209.498,1883.0
2022-09-22 11:55:00,224.79,224.85,224.57,224.64,1539.0,209.4887,209.5446,209.2837,209.3489,1539.0
2022-09-22 12:00:00,224.72,225.12,224.69,224.94,2802.0,209.4235,209.7962,209.3955,209.6285,2802.0
2022-09-22 12:05:00,224.92,225.21,224.92,225.11,2759.0,209.6098,209.8801,209.6098,209.7869,2759.0
2022-09-22 12:10:00,225.01,225.28,224.91,225.1,2185.0,209.6937,209.9453,209.6005,209.7776,2185.0
2022-09-22 12:15:00,225.05,225.36,225.04,225.35,1415.0,209.731,210.0199,209.7217,210.0106,1415.0
2022-09-22 12:20:00,225.44,225.74,225.15,225.74,3995.0,210.0944,210.374,209.8242,210.374,3995.0
2022-09-22 12:25:00,225.74,225.93,225.7,225.87,6835.0,210.374,210.5511,210.3367,210.4952,6835.0
2022-09-22 12:30:00,225.76,226.0,225.72,225.79,3373.0,210.3927,210.6163,210.3554,210.4206,3373.0
2022-09-22 12:35:00,225.78,225.85,225.67,225.77,4501.0,210.4113,210.4765,210.3088,210.402,4501.0
2022-09-22 12:40:00,225.8,225.95,225.73,225.95,2384.0,210.4299,210.5697,210.3647,210.5697,2384.0
2022-09-22 12:45:00,225.95,226.03,225.88,225.95,3208.0,210.5697,210.6443,210.5045,210.5697,3208.0
2022-09-22 12:50:00,225.9,226.24,225.9,226.23,4520.0,210.5231,210.84,210.5231,210.8307,4520.0
2022-09-22 12:55:00,226.24,226.35,225.83,225.86,4213.0,210.84,210.9425,210.4579,210.4859,4213.0
2022-09-22 13:00:00,225.92,226.24,225.91,225.98,1772.0,210.5418,210.84,210.5324,210.5977,1772.0
2022-09-22 13:05:00,225.88,225.97,225.81,225.89,2398.0,210.5045,210.5884,210.4393,210.5138,2398.0
2022-09-22 13:10:00,225.76,225.85,225.69,225.7,2534.0,210.3927,210.4765,210.3274,210.3367,2534.0
2022-09-22 13:15:00,225.7,225.7,225.54,225.66,2100.0,210.3367,210.3367,210.1876,210.2995,2100.0
2022-09-22 13:20:00,225.8,225.8,225.59,225.72,3277.0,210.4299,210.4299,210.2342,210.3554,3277.0
2022-09-22 13:25:00,225.77,226.12,225.77,226.05,2900.0,210.402,210.7282,210.402,210.6629,2900.0
2022-09-22 13:30:00,226.19,226.35,226.09,226.31,2766.0,210.7934,210.9425,210.7002,210.9052,2766.0
2022-09-22 13:35:00,226.4,226.55,226.36,226.52,9552.0,210.9891,211.1289,210.9518,211.1009,9552.0
2022-09-22 13:40:00,226.53,226.66,226.47,226.61,2226.0,211.1102,211.2314,211.0543,211.1848,2226.0
2022-09-22 13:45:00,226.69,226.69,226.3,226.42,5222.0,211.2594,211.2594,210.8959,211.0077,5222.0
2022-09-22 13:50:00,226.49,226.51,226.33,226.38,3256.0,211.073,211.0916,210.9239,210.9705,3256.0
2022-09-22 13:55:00,226.32,226.33,226.05,226.15,2899.0,210.9145,210.9239,210.6629,210.7561,2899.0
2022-09-22 14:00:00,226.13,226.23,226.01,226.15,2060.0,210.7375,210.8307,210.6256,210.7561,2060.0
2022-09-22 14:05:00,226.15,226.24,225.9,225.97,4366.0,210.7561,210.84,210.5231,210.5884,4366.0
2022-09-22 14:10:00,225.93,225.99,225.7,225.7,2300.0,210.5511,210.607,210.3367,210.3367,2300.0
2022-09-22 14:15:00,225.67,225.72,225.53,225.54,3346.0,210.3088,210.3554,210.1783,210.1876,3346.0
2022-09-22 14:20:00,225.45,225.52,225.17,225.47,5601.0,210.1038,210.169,209.8428,210.1224,5601.0
2022-09-22 14:25:00,225.5,225.62,225.47,225.58,2046.0,210.1504,210.2622,210.1224,210.2249,2046.0
2022-09-22 14:30:00,225.51,225.72,225.51,225.72,2586.0,210.1597,210.3554,210.1597,210.3554,2586.0
2022-09-22 14:35:00,225.73,225.74,225.64,225.7,2210.0,210.3647,210.374,210.2808,210.3367,2210.0
2022-09-22 14:40:00,225.6,225.6,225.31,225.31,3644.0,210.2435,210.2435,209.9733,209.9733,3644.0
2022-09-22 14:45:00,225.29,225.32,225.07,225.19,4163.0,209.9547,209.9826,209.7496,209.8615,4163.0
2022-09-22 14:50:00,225.23,225.59,225.22,225.58,5562.0,209.8987,210.2342,209.8894,210.2249,5562.0
2022-09-22 14:55:00,225.51,225.56,225.36,225.54,3325.0,210.1597,210.2063,210.0199,210.1876,3325.0
2022-09-22 15:00:00,225.65,225.93,225.65,225.86,3005.0,210.2901,210.5511,210.2901,210.4859,3005.0
2022-09-22 15:05:00,225.84,225.86,225.57,225.57,4526.0,210.4672,210.4859,210.2156,210.2156,4526.0
2022-09-22 15:10:00,225.65,226.03,225.63,226.03,6004.0,210.2901,210.6443,210.2715,210.6443,6004.0
2022-09-22 15:15:00,226.02,226.02,225.56,225.56,7348.0,210.635,210.635,210.2063,210.2063,7348.0
2022-09-22 15:20:00,225.51,225.57,225.27,225.33,4606.0,210.1597,210.2156,209.936,209.9919,4606.0
2022-09-22 15:25:00,225.28,225.48,225.18,225.44,4790.0,209.9453,210.1317,209.8521,210.0944,4790.0
2022-09-22 15:30:00,225.48,225.92,225.48,225.92,9291.0,210.1317,210.5418,210.1317,210.5418,9291.0
2022-09-22 15:35:00,225.98,226.45,225.92,226.13,11120.0,210.5977,211.0357,210.5418,210.7375,11120.0
2022-09-22 15:40:00,226.15,226.25,225.96,226.2,9285.0,210.7561,210.8493,210.579,210.8027,9285.0
2022-09-22 15:45:00,226.21,226.88,226.21,226.48,13613.0,210.812,211.4364,210.812,211.0636,13613.0
2022-09-22 15:50:00,226.47,226.65,225.99,226.09,31486.0,211.0543,211.2221,210.607,210.7002,31486.0
2022-09-22 15:55:00,226.08,226.1,225.5,225.61,63324.0,210.6909,210.7095,210.1504,210.2529,63324.0
2022-09-23 09:30:00,224.25,224.55,223.65,223.69,10359.0,208.9854,209.265,208.4263,208.4636,10359.0
2022-09-23 09:35:00,223.15,223.85,223.15,223.85,1846.0,207.9603,208.6127,207.9603,208.6127,1846.0
2022-09-23 09:40:00,223.85,223.9,223.51,223.9,3834.0,208.6127,208.6593,208.2958,208.6593,3834.0
2022-09-23 09:45:00,223.85,224.95,223.85,224.44,3999.0,208.6127,209.6378,208.6127,209.1625,3999.0
2022-09-23 09:50:00,224.26,224.34,223.99,224.3,5328.0,208.9948,209.0693,208.7431,209.032,5328.0
2022-09-23 09:55:00,224.12,224.57,224.02,224.41,3507.0,208.8643,209.2837,208.7711,209.1346,3507.0
2022-09-23 10:00:00,224.48,224.87,224.42,224.47,2153.0,209.1998,209.5632,209.1439,209.1905,2153.0
2022-09-23 10:05:00,224.41,224.81,224.41,224.81,2741.0,209.1346,209.5073,209.1346,209.5073,2741.0
2022-09-23 10:10:00,224.78,225.08,224.6,225.06,1914.0,209.4794,209.7589,209.3116,209.7403,1914.0
2022-09-23 10:15:00,224.88,224.93,224.48,224.89,2008.0,209.5726,209.6192,209.1998,209.5819,2008.0
2022-09-23 10:20:00,224.85,224.97,224.72,224.91,2630.0,209.5446,209.6564,209.4235,209.6005,2630.0
2022-09-23 10:25:00,224.74,224.74,224.52,224.74,3213.0,209.4421,209.4421,209.2371,209.4421,3213.0
2022-09-23 10:30:00,224.7,224.86,224.2,224.27,1902.0,209.4048,209.5539,208.9388,209.0041,1902.0
2022-09-23 10:35:00,224.18,224.52,224.02,224.12,3900.0,208.9202,209.2371,208.7711,208.8643,3900.0
2022-09-23 10:40:00,224.07,224.1,223.83,223.86,3584.0,208.8177,208.8457,208.594,208.622,3584.0
2022-09-23 10:45:00,223.76,223.87,223.47,223.55,3526.0,208.5288,208.6313,208.2585,208.3331,3526.0
2022-09-23 10:50:00,223.58,223.72,223.47,223.71,2265.0,208.361,208.4915,208.2585,208.4822,2265.0
2022-09-23 10:55:00,223.6,223.63,223.47,223.53,967.0,208.3797,208.4076,208.2585,208.3145,967.0
2022-09-23 11:00:00,223.67,223.93,223.56,223.64,3382.0,208.4449,208.6872,208.3424,208.417,3382.0
2022-09-23 11:05:00,223.58,223.82,223.5,223.64,3781.0,208.361,208.5847,208.2865,208.417,3781.0
2022-09-23 11:10:00,223.6,223.66,223.28,223.29,2049.0,208.3797,208.4356,208.0815,208.0908,2049.0
2022-09-23 11:15:00,223.29,223.73,223.18,223.73,1516.0,208.0908,208.5008,207.9883,208.5008,1516.0
2022-09-23 11:20:00,223.77,223.87,223.65,223.75,1901.0,208.5381,208.6313,208.4263,208.5195,1901.0
2022-09-23 11:25:00,223.68,223.7,223.53,223.65,3462.0,208.4542,208.4729,208.3145,208.4263,3462.0
2022-09-23 11:30:00,223.65,223.65,223.44,223.52,1812.0,208.4263,208.4263,208.2306,208.3051,1812.0
2022-09-23 11:35:00,223.47,223.47,223.38,223.38,480.0,208.2585,208.2585,208.1747,208.1747,480.0
2022-09-23 11:40:00,223.31,223.49,223.25,223.44,3919.0,208.1094,208.2772,208.0535,208.2306,3919.0
2022-09-23 11:45:00,223.35,223.38,223.14,223.14,1632.0,208.1467,208.1747,207.951,207.951,1632.0
2022-09-23 11:50:00,223.13,223.29,223.0,223.29,1728.0,207.9417,208.0908,207.8205,208.0908,1728.0
2022-09-23 11:55:00,223.5,223.55,223.14,223.23,1201.0,208.2865,208.3331,207.951,208.0349,1201.0
2022-09-23 12:00:00,223.15,223.15,222.99,223.13,1674.0,207.9603,207.9603,207.8112,207.9417,1674.0
2022-09-23 12:05:00,223.17,223.18,222.99,223.06,2039.0,207.979,207.9883,207.8112,207.8764,2039.0
2022-09-23 12:10:00,222.95,223.17,222.95,222.95,2025.0,207.7739,207.979,207.7739,207.7739,2025.0
2022-09-23 12:15:00,222.9,222.97,222.76,222.89,2487.0,207.7273,207.7926,207.5969,207.718,2487.0
2022-09-23 12:20:00,222.92,223.01,222.72,222.75,1210.0,207.746,207.8298,207.5596,207.5875,1210.0
2022-09-23 12:25:00,222.83,222.83,222.69,222.75,1442.0,207.6621,207.6621,207.5316,207.5875,1442.0
2022-09-23 12:30:00,222.75,222.75,222.45,222.47,1854.0,207.5875,207.5875,207.308,207.3266,1854.0
2022-09-23 12:35:00,222.41,222.63,222.32,222.56,3600.0,207.2707,207.4757,207.1868,207.4105,3600.0
2022-09-23 12:40:00,222.46,222.69,222.45,222.6,1441.0,207.3173,207.5316,207.308,207.4478,1441.0
2022-09-23 12:45:00,222.6,222.97,222.6,222.92,2993.0,207.4478,207.7926,207.4478,207.746,2993.0
2022-09-23 12:50:00,222.88,222.97,222.83,222.94,2118.0,207.7087,207.7926,207.6621,207.7646,2118.0
2022-09-23 12:55:00,222.97,222.99,222.87,222.99,2050.0,207.7926,207.8112,207.6994,207.8112,2050.0
2022-09-23 13:00:00,222.97,223.35,222.92,223.34,2000.0,207.7926,208.1467,207.746,208.1374,2000.0
2022-09-23 13:05:00,223.24,223.24,223.02,223.05,1519.0,208.0442,208.0442,207.8392,207.8671,1519.0
2022-09-23 13:10:00,223.16,223.3,223.16,223.23,800.0,207.9696,208.1001,207.9696,208.0349,800.0
2022-09-23 13:15:00,223.23,223.45,223.23,223.45,1610.0,208.0349,208.2399,208.0349,208.2399,1610.0
2022-09-23 13:20:00,223.45,223.45,223.22,223.31,1341.0,208.2399,208.2399,208.0256,208.1094,1341.0
2022-09-23 13:25:00,223.28,223.35,223.07,223.07,2110.0,208.0815,208.1467,207.8858,207.8858,2110.0
2022-09-23 13:30:00,223.13,223.29,223.04,223.29,1947.0,207.9417,208.0908,207.8578,208.0908,1947.0
2022-09-23 13:35:00,223.25,223.36,222.84,222.84,2661.0,208.0535,208.156,207.6714,207.6714,2661.0
2022-09-23 13:40:00,222.82,223.05,222.73,223.03,2096.0,207.6528,207.8671,207.5689,207.8485,2096.0
2022-09-23 13:45:00,222.96,222.99,222.72,222.82,2424.0,207.7833,207.8112,207.5596,207.6528,2424.0
2022-09-23 13:50:00,222.69,222.89,222.69,222.89,635.0,207.5316,207.718,207.5316,207.718,635.0
2022-09-23 13:55:00,222.93,223.03,222.85,222.95,2540.0,207.7553,207.8485,207.6807,207.7739,2540.0
2022-09-23 14:00:00,223.05,223.26,222.99,223.2,2684.0,207.8671,208.0628,207.8112,208.0069,2684.0
2022-09-23 14:05:00,223.2,223.24,222.87,222.87,1130.0,208.0069,208.0442,207.6994,207.6994,1130.0
2022-09-23 14:10:00,222.64,222.64,222.25,222.25,1150.0,207.485,207.485,207.1216,207.1216,1150.0
2022-09-23 14:15:00,222.25,222.31,222.15,222.16,1574.0,207.1216,207.1775,207.0284,207.0377,1574.0
2022-09-23 14:20:00,222.18,222.56,222.15,222.47,2400.0,207.0563,207.4105,207.0284,207.3266,2400.0
2022-09-23 14:25:00,222.51,222.57,222.35,222.35,1970.0,207.3639,207.4198,207.2148,207.2148,1970.0
2022-09-23 14:30:00,222.32,222.33,221.99,222.12,1910.0,207.1868,207.1961,206.8793,207.0004,1910.0
2022-09-23 14:35:00,221.91,221.92,221.6,221.92,10086.0,206.8047,206.814,206.5158,206.814,10086.0
2022-09-23 14:40:00,221.93,222.08,221.81,222.08,2008.0,206.8234,206.9632,206.7115,206.9632,2008.0
2022-09-23 14:45:00,222.03,222.07,221.96,221.98,2440.0,206.9166,206.9538,206.8513,206.87,2440.0
2022-09-23 14:50:00,222.05,222.24,221.98,221.99,5027.0,206.9352,207.1123,206.87,206.8793,5027.0
2022-09-23 14:55:00,221.97,221.97,221.56,221.64,2871.0,206.8606,206.8606,206.4785,206.5531,2871.0
2022-09-23 15:00:00,221.65,222.55,221.63,222.41,4020.0,206.5624,207.4012,206.5438,207.2707,4020.0
2022-09-23 15:05:00,222.51,222.92,222.4,222.78,3046.0,207.3639,207.746,207.2614,207.6155,3046.0
2022-09-23 15:10:00,222.78,222.91,222.74,222.89,2033.0,207.6155,207.7367,207.5782,207.718,2033.0
2022-09-23 15:15:00,222.93,223.38,222.93,223.18,4972.0,207.7553,208.1747,207.7553,207.9883,4972.0
2022-09-23 15:20:00,223.06,223.29,222.92,222.97,2095.0,207.8764,208.0908,207.746,207.7926,2095.0
2022-09-23 15:25:00,222.96,223.3,222.73,223.3,3526.0,207.7833,208.1001,207.5689,208.1001,3526.0
2022-09-23 15:30:00,223.34,223.61,223.28,223.61,4204.0,208.1374,208.389,208.0815,208.389,4204.0
2022-09-23 15:35:00,223.65,223.68,223.18,223.62,4981.0,208.4263,208.4542,207.9883,208.3983,4981.0
2022-09-23 15:40:00,223.58,223.92,223.48,223.89,5893.0,208.361,208.6779,208.2679,208.6499,5893.0
2022-09-23 15:45:00,223.89,223.97,223.68,223.68,6566.0,208.6499,208.7245,208.4542,208.4542,6566.0
2022-09-23 15:50:00,223.69,223.99,223.59,223.82,11875.0,208.4636,208.7431,208.3704,208.5847,11875.0
2022-09-23 15:55:00,223.91,224.13,223.42,224.03,69174.0,208.6686,208.8736,208.2119,208.7804,69174.0
2022-09-26 09:30:00,223.2,223.73,223.2,223.49,14298.0,208.0069,208.5008,208.0069,208.2772,14298.0
2022-09-26 09:35:00,223.16,223.17,222.29,222.29,1900.0,207.9696,207.979,207.1589,207.1589,1900.0
2022-09-26 09:40:00,222.32,222.85,222.14,222.72,3629.0,207.1868,207.6807,207.0191,207.5596,3629.0
2022-09-26 09:45:00,222.98,223.3,222.9,223.13,1100.0,207.8019,208.1001,207.7273,207.9417,1100.0
2022-09-26 09:50:00,222.83,223.19,222.62,223.07,2201.0,207.6621,207.9976,207.4664,207.8858,2201.0
2022-09-26 09:55:00,223.15,223.4,222.94,223.27,3284.0,207.9603,208.1933,207.7646,208.0722,3284.0
2022-09-26 10:00:00,223.33,223.7,223.26,223.53,6219.0,208.1281,208.4729,208.0628,208.3145,6219.0
2022-09-26 10:05:00,223.65,224.34,223.42,224.31,7491.0,208.4263,209.0693,208.2119,209.0414,7491.0
2022-09-26 10:10:00,224.31,224.47,223.94,224.46,3486.0,209.0414,209.1905,208.6965,209.1811,3486.0
2022-09-26 10:15:00,224.6,225.64,224.6,225.64,4374.0,209.3116,210.2808,209.3116,210.2808,4374.0
2022-09-26 10:20:00,225.64,225.8,225.42,225.8,5217.0,210.2808,210.4299,210.0758,210.4299,5217.0
2022-09-26 10:25:00,225.93,225.94,225.66,225.83,3831.0,210.5511,210.5604,210.2995,210.4579,3831.0
2022-09-26 10:30:00,225.76,226.06,225.68,225.82,4320.0,210.3927,210.6722,210.3181,210.4486,4320.0
2022-09-26 10:35:00,225.74,225.74,225.52,225.66,1621.0,210.374,210.374,210.169,210.2995,1621.0
2022-09-26 10:40:00,225.66,225.95,225.52,225.95,5073.0,210.2995,210.5697,210.169,210.5697,5073.0
2022-09-26 10:45:00,225.84,226.19,225.42,225.62,4750.0,210.4672,210.7934,210.0758,210.2622,4750.0
2022-09-26 10:50:00,225.51,225.95,225.5,225.95,2305.0,210.1597,210.5697,210.1504,210.5697,2305.0
2022-09-26 10:55:00,225.98,226.25,225.87,225.97,5966.0,210.5977,210.8493,210.4952,210.5884,5966.0
2022-09-26 11:00:00,226.02,226.81,226.02,226.69,3033.0,210.635,211.3712,210.635,211.2594,3033.0
2022-09-26 11:05:00,226.58,226.62,226.16,226.4,3888.0,211.1568,211.1941,210.7654,210.9891,3888.0
2022-09-26 11:10:00,226.4,226.41,226.03,226.03,1993.0,210.9891,210.9984,210.6443,210.6443,1993.0
2022-09-26 11:15:00,226.18,226.24,225.78,225.78,2892.0,210.7841,210.84,210.4113,210.4113,2892.0
2022-09-26 11:20:00,225.71,225.88,225.65,225.77,2011.0,210.3461,210.5045,210.2901,210.402,2011.0
2022-09-26 11:25:00,225.87,225.87,225.33,225.35,2994.0,210.4952,210.4952,209.9919,210.0106,2994.0
2022-09-26 11:30:00,225.34,225.72,225.34,225.58,4464.0,210.0012,210.3554,210.0012,210.2249,4464.0
2022-09-26 11:35:00,225.62,225.84,225.42,225.6,5802.0,210.2622,210.4672,210.0758,210.2435,5802.0
2022-09-26 11:40:00,225.55,225.8,225.54,225.59,4201.0,210.197,210.4299,210.1876,210.2342,4201.0
2022-09-26 11:45:00,225.53,226.02,225.46,225.9,4923.0,210.1783,210.635,210.1131,210.5231,4923.0
2022-09-26 11:50:00,225.84,225.85,225.61,225.76,2781.0,210.4672,210.4765,210.2529,210.3927,2781.0
2022-09-26 11:55:00,225.82,226.38,225.82,226.26,3635.0,210.4486,210.9705,210.4486,210.8586,3635.0
2022-09-26 12:00:00,226.25,226.26,225.97,226.09,3952.0,210.8493,210.8586,210.5884,210.7002,3952.0
2022-09-26 12:05:00,226.03,226.07,225.94,226.01,3060.0,210.6443,210.6816,210.5604,210.6256,3060.0
2022-09-26 12:10:00,226.01,226.01,225.55,225.55,6656.0,210.6256,210.6256,210.197,210.197,6656.0
2022-09-26 12:15:00,225.46,225.54,225.25,225.25,1800.0,210.1131,210.1876,209.9174,209.9174,1800.0
2022-09-26 12:20:00,225.1,225.14,225.01,225.1,2981.0,209.7776,209.8149,209.6937,209.7776,2981.0
2022-09-26 12:25:00,225.0,225.01,224.77,225.0,3400.0,209.6844,209.6937,209.47,209.6844,3400.0
2022-09-26 12:30:00,225.01,225.15,224.75,224.8,3279.0,209.6937,209.8242,209.4514,209.498,3279.0
2022-09-26 12:35:00,224.85,224.9,224.61,224.65,2691.0,209.5446,209.5912,209.3209,209.3582,2691.0
2022-09-26 12:40:00,224.7,224.77,224.57,224.64,2564.0,209.4048,209.47,209.2837,209.3489,2564.0
2022-09-26 12:45:00,224.66,224.98,224.62,224.87,3728.0,209.3675,209.6658,209.3303,209.5632,3728.0
2022-09-26 12:50:00,224.87,225.0,224.87,224.92,4085.0,209.5632,209.6844,209.5632,209.6098,4085.0
2022-09-26 12:55:00,224.95,225.28,224.85,225.05,7136.0,209.6378,209.9453,209.5446,209.731,7136.0
2022-09-26 13:00:00,224.97,225.06,224.75,224.8,8296.0,209.6564,209.7403,209.4514,209.498,8296.0
2022-09-26 13:05:00,224.76,224.79,224.5,224.5,1400.0,209.4607,209.4887,209.2184,209.2184,1400.0
2022-09-26 13:10:00,224.33,224.33,223.78,223.8,2924.0,209.06,209.06,208.5474,208.5661,2924.0
2022-09-26 13:15:00,223.74,223.87,223.6,223.62,2917.0,208.5102,208.6313,208.3797,208.3983,2917.0
2022-09-26 13:20:00,223.54,223.55,223.21,223.23,2790.0,208.3238,208.3331,208.0162,208.0349,2790.0
2022-09-26 13:25:00,223.28,223.33,223.03,223.09,2991.0,208.0815,208.1281,207.8485,207.9044,2991.0
2022-09-26 13:30:00,223.17,223.68,223.17,223.68,2861.0,207.979,208.4542,207.979,208.4542,2861.0
2022-09-26 13:35:00,223.68,223.72,223.5,223.54,3454.0,208.4542,208.4915,208.2865,208.3238,3454.0
2022-09-26 13:40:00,223.54,223.7,223.49,223.56,4160.0,208.3238,208.4729,208.2772,208.3424,4160.0
2022-09-26 13:45:00,223.67,223.94,223.67,223.83,5295.0,208.4449,208.6965,208.4449,208.594,5295.0
2022-09-26 13:50:00,223.83,224.06,223.69,223.69,2901.0,208.594,208.8084,208.4636,208.4636,2901.0
2022-09-26 13:55:00,223.94,223.94,223.71,223.71,1869.0,208.6965,208.6965,208.4822,208.4822,1869.0
2022-09-26 14:00:00,223.62,224.1,223.62,223.88,2953.0,208.3983,208.8457,208.3983,208.6406,2953.0
2022-09-26 14:05:00,223.87,224.07,223.85,223.85,2952.0,208.6313,208.8177,208.6127,208.6127,2952.0
2022-09-26 14:10:00,223.88,224.14,223.84,224.14,2594.0,208.6406,208.8829,208.6034,208.8829,2594.0
2022-09-26 14:15:00,224.16,224.25,224.12,224.15,4552.0,208.9016,208.9854,208.8643,208.8923,4552.0
2022-09-26 14:20:00,224.2,224.24,223.9,223.95,3692.0,208.9388,208.9761,208.6593,208.7059,3692.0
2022-09-26 14:25:00,224.01,224.1,223.7,223.74,3173.0,208.7618,208.8457,208.4729,208.5102,3173.0
2022-09-26 14:30:00,223.64,223.82,223.63,223.75,1601.0,208.417,208.5847,208.4076,208.5195,1601.0
2022-09-26 14:35:00,223.75,223.75,223.39,223.59,3121.0,208.5195,208.5195,208.184,208.3704,3121.0
2022-09-26 14:40:00,223.67,223.73,223.52,223.6,3544.0,208.4449,208.5008,208.3051,208.3797,3544.0
2022-09-26 14:45:00,223.64,224.14,223.6,224.01,3500.0,208.417,208.8829,208.3797,208.7618,3500.0
2022-09-26 14:50:00,223.98,224.25,223.97,224.2,3089.0,208.7338,208.9854,208.7245,208.9388,3089.0
2022-09-26 14:55:00,224.18,224.29,224.11,224.13,4547.0,208.9202,209.0227,208.855,208.8736,4547.0
2022-09-26 15:00:00,224.2,224.6,224.19,224.49,6219.0,208.9388,209.3116,208.9295,209.2091,6219.0
2022-09-26 15:05:00,224.42,224.56,224.24,224.55,5963.0,209.1439,209.2743,208.9761,209.265,5963.0
2022-09-26 15:10:00,224.56,224.63,224.26,224.41,5200.0,209.2743,209.3396,208.9948,209.1346,5200.0
2022-09-26 15:15:00,224.35,224.85,224.15,224.79,4748.0,209.0786,209.5446,208.8923,209.4887,4748.0
2022-09-26 15:20:00,224.69,224.69,224.28,224.28,3070.0,209.3955,209.3955,209.0134,209.0134,3070.0
2022-09-26 15:25:00,224.23,224.26,224.05,224.08,3269.0,208.9668,208.9948,208.7991,208.827,3269.0
2022-09-26 15:30:00,224.05,224.28,223.9,224.25,7129.0,208.7991,209.0134,208.6593,208.9854,7129.0
2022-09-26 15:35:00,224.17,224.72,224.16,224.51,8170.0,208.9109,209.4235,208.9016,209.2277,8170.0
2022-09-26 15:40:00,224.46,224.85,224.46,224.78,5122.0,209.1811,209.5446,209.1811,209.4794,5122.0
2022-09-26 15:45:00,224.75,224.89,224.6,224.88,7485.0,209.4514,209.5819,209.3116,209.5726,7485.0
2022-09-26 15:50:00,224.89,225.22,224.54,224.93,18158.0,209.5819,209.8894,209.2557,209.6192,18158.0
2022-09-26 15:55:00,224.92,224.92,223.73,223.79,48222.0,209.6098,209.6098,208.5008,208.5568,48222.0
2022-09-27 09:30:00,224.82,224.98,224.0,224.55,11583.0,209.5166,209.6658,208.7525,209.265,11583.0
2022-09-27 09:35:00,225.07,225.82,224.89,225.75,3160.0,209.7496,210.4486,209.5819,210.3833,3160.0
2022-09-27 09:40:00,225.78,226.14,225.64,226.04,2871.0,210.4113,210.7468,210.2808,210.6536,2871.0
2022-09-27 09:45:00,226.37,226.43,226.09,226.16,3772.0,210.9611,211.0171,210.7002,210.7654,3772.0
2022-09-27 09:50:00,226.28,226.45,226.03,226.26,3802.0,210.8773,211.0357,210.6443,210.8586,3802.0
2022-09-27 09:55:00,226.28,226.31,225.93,225.95,3590.0,210.8773,210.9052,210.5511,210.5697,3590.0
2022-09-27 10:00:00,226.05,226.1,225.03,225.34,4877.0,210.6629,210.7095,209.7123,210.0012,4877.0
2022-09-27 10:05:00,225.35,225.41,224.73,224.92,3031.0,210.0106,210.0665,209.4328,209.6098,3031.0
2022-09-27 10:10:00,224.69,225.05,224.69,225.04,1852.0,209.3955,209.731,209.3955,209.7217,1852.0
2022-09-27 10:15:00,224.96,224.98,224.79,224.9,2743.0,209.6471,209.6658,209.4887,209.5912,2743.0
2022-09-27 10:20:00,224.81,225.48,224.79,225.35,10369.0,209.5073,210.1317,209.4887,210.0106,10369.0
2022-09-27 10:25:00,225.36,225.36,224.83,224.83,3514.0,210.0199,210.0199,209.526,209.526,3514.0
2022-09-27 10:30:00,224.97,225.4,224.97,225.32,2966.0,209.6564,210.0572,209.6564,209.9826,2966.0
2022-09-27 10:35:00,225.33,225.87,225.32,225.73,4772.0,209.9919,210.4952,209.9826,210.3647,4772.0
2022-09-27 10:40:00,225.79,225.87,225.64,225.87,2987.0,210.4206,210.4952,210.2808,210.4952,2987.0
2022-09-27 10:45:00,225.76,225.98,225.76,225.87,2102.0,210.3927,210.5977,210.3927,210.4952,2102.0
2022-09-27 10:50:00,225.74,225.74,225.36,225.4,1979.0,210.374,210.374,210.0199,210.0572,1979.0
2022-09-27 10:55:00,225.34,225.38,224.87,224.87,2106.0,210.0012,210.0385,209.5632,209.5632,2106.0
2022-09-27 11:00:00,224.87,224.95,224.69,224.72,2654.0,209.5632,209.6378,209.3955,209.4235,2654.0
2022-09-27 11:05:00,224.75,224.95,224.75,224.81,1824.0,209.4514,209.6378,209.4514,209.5073,1824.0
2022-09-27 11:10:00,224.84,224.92,224.64,224.64,873.0,209.5353,209.6098,209.3489,209.3489,873.0
2022-09-27 11:15:00,224.69,224.74,224.48,224.48,4606.0,209.3955,209.4421,209.1998,209.1998,4606.0
2022-09-27 11:20:00,224.49,224.55,223.87,223.88,6004.0,209.2091,209.265,208.6313,208.6406,6004.0
2022-09-27 11:25:00,223.75,223.75,223.31,223.31,2988.0,208.5195,208.5195,208.1094,208.1094,2988.0
2022-09-27 11:30:00,223.3,223.77,223.3,223.7,1372.0,208.1001,208.5381,208.1001,208.4729,1372.0
2022-09-27 11:35:00,223.37,223.57,223.37,223.48,4952.0,208.1653,208.3517,208.1653,208.2679,4952.0
2022-09-27 11:40:00,223.33,223.51,223.25,223.25,2772.0,208.1281,208.2958,208.0535,208.0535,2772.0
2022-09-27 11:45:00,223.08,223.67,223.06,223.44,4283.0,207.8951,208.4449,207.8764,208.2306,4283.0
2022-09-27 11:50:00,223.47,223.56,222.97,223.05,2569.0,208.2585,208.3424,207.7926,207.8671,2569.0
2022-09-27 11:55:00,223.14,223.3,223.14,223.22,1896.0,207.951,208.1001,207.951,208.0256,1896.0
2022-09-27 12:00:00,222.91,222.97,222.75,222.85,2020.0,207.7367,207.7926,207.5875,207.6807,2020.0
2022-09-27 12:05:00,222.81,222.81,222.24,222.33,3089.0,207.6435,207.6435,207.1123,207.1961,3089.0
2022-09-27 12:10:00,222.06,222.06,221.79,221.8,6373.0,206.9445,206.9445,206.6929,206.7022,6373.0
2022-09-27 12:15:00,222.01,222.07,221.91,222.02,1406.0,206.8979,206.9538,206.8047,206.9072,1406.0
2022-09-27 12:20:00,221.93,222.02,221.58,221.81,3435.0,206.8234,206.9072,206.4972,206.7115,3435.0
2022-09-27 12:25:00,221.69,221.99,221.69,221.97,2377.0,206.5997,206.8793,206.5997,206.8606,2377.0
2022-09-27 12:30:00,221.93,222.03,221.87,222.01,1981.0,206.8234,206.9166,206.7674,206.8979,1981.0
2022-09-27 12:35:00,221.54,221.59,221.42,221.54,1319.0,206.4599,206.5065,206.3481,206.4599,1319.0
2022-09-27 12:40:00,221.49,222.05,221.49,221.95,7813.0,206.4133,206.9352,206.4133,206.842,7813.0
2022-09-27 12:45:00,221.92,222.11,221.92,221.93,1208.0,206.814,206.9911,206.814,206.8234,1208.0
2022-09-27 12:50:00,221.72,222.07,221.43,222.0,2207.0,206.6277,206.9538,206.3574,206.8886,2207.0
2022-09-27 12:55:00,221.84,221.96,221.74,221.77,2434.0,206.7395,206.8513,206.6463,206.6743,2434.0
2022-09-27 13:00:00,221.52,221.55,221.12,221.24,2465.0,206.4413,206.4692,206.0685,206.1803,2465.0
2022-09-27 13:05:00,221.24,221.6,221.24,221.38,1720.0,206.1803,206.5158,206.1803,206.3108,1720.0
2022-09-27 13:10:00,221.16,221.46,221.11,221.46,4107.0,206.1058,206.3854,206.0592,206.3854,4107.0
2022-09-27 13:15:00,221.5,221.6,221.42,221.42,1843.0,206.4226,206.5158,206.3481,206.3481,1843.0
2022-09-27 13:20:00,221.34,221.34,221.0,221.09,1823.0,206.2735,206.2735,205.9567,206.0405,1823.0
2022-09-27 13:25:00,220.98,221.09,220.95,221.04,1100.0,205.938,206.0405,205.9101,205.9939,1100.0
2022-09-27 13:30:00,220.88,221.04,220.78,220.93,2008.0,205.8448,205.9939,205.7516,205.8914,2008.0
2022-09-27 13:35:00,220.7,220.7,220.46,220.52,2919.0,205.6771,205.6771,205.4534,205.5093,2919.0
2022-09-27 13:40:00,220.5,220.5,220.2,220.36,2384.0,205.4907,205.4907,205.2111,205.3602,2384.0
2022-09-27 13:45:00,220.4,220.66,220.39,220.61,3026.0,205.3975,205.6398,205.3882,205.5932,3026.0
2022-09-27 13:50:00,220.59,220.74,220.41,220.48,1656.0,205.5746,205.7144,205.4068,205.4721,1656.0
2022-09-27 13:55:00,220.45,220.71,220.28,220.71,2322.0,205.4441,205.6864,205.2857,205.6864,2322.0
2022-09-27 14:00:00,220.73,220.99,220.65,220.99,2900.0,205.705,205.9473,205.6305,205.9473,2900.0
2022-09-27 14:05:00,220.9,220.97,220.73,220.84,1901.0,205.8635,205.9287,205.705,205.8076,1901.0
2022-09-27 14:10:00,220.81,220.94,220.7,220.71,4267.0,205.7796,205.9008,205.6771,205.6864,4267.0
2022-09-27 14:15:00,220.64,221.0,220.64,220.9,5838.0,205.6212,205.9567,205.6212,205.8635,5838.0
2022-09-27 14:20:00,220.95,220.95,220.7,220.79,1500.0,205.9101,205.9101,205.6771,205.761,1500.0
2022-09-27 14:25:00,220.97,221.23,220.91,221.23,1920.0,205.9287,206.171,205.8728,206.171,1920.0
2022-09-27 14:30:00,221.24,221.25,221.06,221.19,1076.0,206.1803,206.1897,206.0126,206.1337,1076.0
2022-09-27 14:35:00,221.19,221.43,221.11,221.43,3556.0,206.1337,206.3574,206.0592,206.3574,3556.0
2022-09-27 14:40:00,221.45,221.66,221.45,221.52,3761.0,206.376,206.5717,206.376,206.4413,3761.0
2022-09-27 14:45:00,221.45,221.75,221.44,221.75,1840.0,206.376,206.6556,206.3667,206.6556,1840.0
2022-09-27 14:50:00,221.8,221.81,221.65,221.73,1498.0,206.7022,206.7115,206.5624,206.637,1498.0
2022-09-27 14:55:00,221.56,221.84,221.56,221.77,2296.0,206.4785,206.7395,206.4785,206.6743,2296.0
2022-09-27 15:00:00,221.69,221.85,221.35,221.83,11973.0,206.5997,206.7488,206.2828,206.7302,11973.0
2022-09-27 15:05:00,221.78,221.85,221.55,221.73,2439.0,206.6836,206.7488,206.4692,206.637,2439.0
2022-09-27 15:10:00,221.64,221.93,221.64,221.73,2920.0,206.5531,206.8234,206.5531,206.637,2920.0
2022-09-27 15:15:00,221.68,221.68,221.24,221.66,3431.0,206.5904,206.5904,206.1803,206.5717,3431.0
2022-09-27 15:20:00,221.65,221.8,221.37,221.72,3645.0,206.5624,206.7022,206.3015,206.6277,3645.0
2022-09-27 15:25:00,221.81,221.93,221.71,221.74,2737.0,206.7115,206.8234,206.6183,206.6463,2737.0
2022-09-27 15:30:00,221.63,221.67,221.3,221.33,4528.0,206.5438,206.5811,206.2362,206.2642,4528.0
2022-09-27 15:35:00,221.29,221.45,221.17,221.2,4710.0,206.2269,206.376,206.1151,206.1431,4710.0
2022-09-27 15:40:00,221.18,221.75,221.15,221.73,9778.0,206.1244,206.6556,206.0965,206.637,9778.0
2022-09-27 15:45:00,221.7,221.7,221.37,221.5,11108.0,206.609,206.609,206.3015,206.4226,11108.0
2022-09-27 15:50:00,221.59,221.86,221.44,221.8,22281.0,206.5065,206.7581,206.3667,206.7022,22281.0
2022-09-27 15:55:00,221.78,222.01,221.28,221.51,40184.0,206.6836,206.8979,206.2176,206.432,40184.0
2022-09-28 09:30:00,222.69,222.94,221.43,221.93,20223.0,207.5316,207.7646,206.3574,206.8234,20223.0
2022-09-28 09:35:00,221.76,221.76,220.47,220.66,3638.0,206.6649,206.6649,205.4627,205.6398,3638.0
2022-09-28 09:40:00,220.46,221.35,220.45,221.09,2186.0,205.4534,206.2828,205.4441,206.0405,2186.0
2022-09-28 09:45:00,221.05,222.0,221.05,221.64,3034.0,206.0033,206.8886,206.0033,206.5531,3034.0
2022-09-28 09:50:00,221.69,222.41,221.69,222.17,2839.0,206.5997,207.2707,206.5997,207.047,2839.0
2022-09-28 09:55:00,222.18,222.29,221.96,222.02,5052.0,207.0563,207.1589,206.8513,206.9072,5052.0
2022-09-28 10:00:00,222.2,222.7,221.12,221.53,9368.0,207.075,207.541,206.0685,206.4506,9368.0
2022-09-28 10:05:00,221.58,222.21,221.57,221.98,2500.0,206.4972,207.0843,206.4879,206.87,2500.0
2022-09-28 10:10:00,222.13,222.3,221.64,222.3,4152.0,207.0098,207.1682,206.5531,207.1682,4152.0
2022-09-28 10:15:00,222.14,222.32,222.02,222.09,2900.0,207.0191,207.1868,206.9072,206.9725,2900.0
2022-09-28 10:20:00,222.18,222.49,221.78,222.49,5500.0,207.0563,207.3452,206.6836,207.3452,5500.0
2022-09-28 10:25:00,222.5,222.55,221.9,222.4,5002.0,207.3546,207.4012,206.7954,207.2614,5002.0
2022-09-28 10:30:00,222.43,222.52,222.1,222.17,1702.0,207.2893,207.3732,206.9818,207.047,1702.0
2022-09-28 10:35:00,222.1,222.79,221.91,222.56,4055.0,206.9818,207.6248,206.8047,207.4105,4055.0
2022-09-28 10:40:00,222.56,223.43,222.5,223.3,2400.0,207.4105,208.2213,207.3546,208.1001,2400.0
2022-09-28 10:45:00,223.29,223.57,222.99,223.19,5176.0,208.0908,208.3517,207.8112,207.9976,5176.0
2022-09-28 10:50:00,223.06,223.39,223.05,223.22,3528.0,207.8764,208.184,207.8671,208.0256,3528.0
2022-09-28 10:55:00,223.38,223.45,223.22,223.41,900.0,208.1747,208.2399,208.0256,208.2026,900.0
2022-09-28 11:00:00,223.37,223.64,223.37,223.4,1200.0,208.1653,208.417,208.1653,208.1933,1200.0
2022-09-28 11:05:00,223.31,223.53,223.0,223.0,4777.0,208.1094,208.3145,207.8205,207.8205,4777.0
2022-09-28 11:10:00,223.0,223.17,223.0,223.01,1700.0,207.8205,207.979,207.8205,207.8298,1700.0
2022-09-28 11:15:00,223.06,223.39,223.06,223.21,2800.0,207.8764,208.184,207.8764,208.0162,2800.0
2022-09-28 11:20:00,223.14,223.75,223.13,223.67,3582.0,207.951,208.5195,207.9417,208.4449,3582.0
2022-09-28 11:25:00,223.75,223.88,223.48,223.71,3452.0,208.5195,208.6406,208.2679,208.4822,3452.0
2022-09-28 11:30:00,223.68,224.11,223.54,224.0,8626.0,208.4542,208.855,208.3238,208.7525,8626.0
2022-09-28 11:35:00,224.1,224.16,223.6,223.75,6053.0,208.8457,208.9016,208.3797,208.5195,6053.0
2022-09-28 11:40:00,223.6,223.88,223.57,223.76,3328.0,208.3797,208.6406,208.3517,208.5288,3328.0
2022-09-28 11:45:00,223.7,223.95,223.7,223.95,565.0,208.4729,208.7059,208.4729,208.7059,565.0
2022-09-28 11:50:00,223.78,223.95,223.6,223.86,2487.0,208.5474,208.7059,208.3797,208.622,2487.0
2022-09-28 11:55:00,223.94,224.18,223.94,224.11,1605.0,208.6965,208.9202,208.6965,208.855,1605.0
2022-09-28 12:00:00,224.21,224.32,224.13,224.2,2438.0,208.9482,209.0507,208.8736,208.9388,2438.0
2022-09-28 12:05:00,224.3,224.44,224.24,224.24,2155.0,209.032,209.1625,208.9761,208.9761,2155.0
2022-09-28 12:10:00,224.19,224.77,224.19,224.7,2049.0,208.9295,209.47,208.9295,209.4048,2049.0
2022-09-28 12:15:00,224.71,225.09,224.68,225.02,3405.0,209.4141,209.7683,209.3862,209.703,3405.0
2022-09-28 12:20:00,225.13,225.25,225.03,225.16,2707.0,209.8055,209.9174,209.7123,209.8335,2707.0
2022-09-28 12:25:00,225.08,225.08,224.84,224.84,2238.0,209.7589,209.7589,209.5353,209.5353,2238.0
2022-09-28 12:30:00,224.86,225.1,224.82,225.09,2650.0,209.5539,209.7776,209.5166,209.7683,2650.0
2022-09-28 12:35:00,225.01,225.02,224.77,224.77,3129.0,209.6937,209.703,209.47,209.47,3129.0
2022-09-28 12:40:00,224.83,225.32,224.82,225.32,3200.0,209.526,209.9826,209.5166,209.9826,3200.0
2022-09-28 12:45:00,225.5,225.5,225.15,225.19,1789.0,210.1504,210.1504,209.8242,209.8615,1789.0
2022-09-28 12:50:00,225.42,225.45,225.33,225.44,1200.0,210.0758,210.1038,209.9919,210.0944,1200.0
2022-09-28 12:55:00,225.47,225.47,225.3,225.4,1793.0,210.1224,210.1224,209.964,210.0572,1793.0
2022-09-28 13:00:00,225.41,225.41,225.15,225.16,3729.0,210.0665,210.0665,209.8242,209.8335,3729.0
2022-09-28 13:05:00,225.03,225.5,225.03,225.5,1894.0,209.7123,210.1504,209.7123,210.1504,1894.0
2022-09-28 13:10:00,225.55,225.71,225.52,225.71,1876.0,210.197,210.3461,210.169,210.3461,1876.0
2022-09-28 13:15:00,225.58,225.88,225.57,225.88,4224.0,210.2249,210.5045,210.2156,210.5045,4224.0
2022-09-28 13:20:00,225.76,225.81,225.65,225.69,3376.0,210.3927,210.4393,210.2901,210.3274,3376.0
2022-09-28 13:25:00,225.66,225.7,225.6,225.6,3074.0,210.2995,210.3367,210.2435,210.2435,3074.0
2022-09-28 13:30:00,225.59,225.6,225.39,225.39,3629.0,210.2342,210.2435,210.0478,210.0478,3629.0
2022-09-28 13:35:00,225.27,225.65,225.23,225.65,2038.0,209.936,210.2901,209.8987,210.2901,2038.0
2022-09-28 13:40:00,225.6,225.74,225.53,225.73,2343.0,210.2435,210.374,210.1783,210.3647,2343.0
2022-09-28 13:45:00,225.75,225.79,225.37,225.45,2972.0,210.3833,210.4206,210.0292,210.1038,2972.0
2022-09-28 13:50:00,225.38,225.38,225.07,225.07,2204.0,210.0385,210.0385,209.7496,209.7496,2204.0
2022-09-28 13:55:00,225.1,225.21,225.07,225.21,1748.0,209.7776,209.8801,209.7496,209.8801,1748.0
2022-09-28 14:00:00,225.2,225.39,225.2,225.38,3533.0,209.8708,210.0478,209.8708,210.0385,3533.0
2022-09-28 14:05:00,225.42,225.52,225.32,225.35,2240.0,210.0758,210.169,209.9826,210.0106,2240.0
2022-09-28 14:10:00,225.33,225.52,225.29,225.4,2562.0,209.9919,210.169,209.9547,210.0572,2562.0
2022-09-28 14:15:00,225.4,225.48,225.13,225.22,1506.0,210.0572,210.1317,209.8055,209.8894,1506.0
2022-09-28 14:20:00,225.15,225.32,225.14,225.31,5500.0,209.8242,209.9826,209.8149,209.9733,5500.0
2022-09-28 14:25:00,225.33,225.55,225.26,225.51,3802.0,209.9919,210.197,209.9267,210.1597,3802.0
2022-09-28 14:30:00,225.51,225.72,225.47,225.72,3457.0,210.1597,210.3554,210.1224,210.3554,3457.0
2022-09-28 14:35:00,225.75,225.93,225.74,225.93,1530.0,210.3833,210.5511,210.374,210.5511,1530.0
2022-09-28 14:40:00,225.82,225.85,225.62,225.64,2083.0,210.4486,210.4765,210.2622,210.2808,2083.0
2022-09-28 14:45:00,225.68,225.86,225.55,225.86,800.0,210.3181,210.4859,210.197,210.4859,800.0
2022-09-28 14:50:00,225.9,226.1,225.9,225.97,2573.0,210.5231,210.7095,210.5231,210.5884,2573.0
2022-09-28 14:55:00,225.97,226.0,225.75,225.8,3112.0,210.5884,210.6163,210.3833,210.4299,3112.0
2022-09-28 15:00:00,225.82,226.35,225.82,226.34,3454.0,210.4486,210.9425,210.4486,210.9332,3454.0
2022-09-28 15:05:00,226.39,226.72,226.33,226.61,6100.0,210.9798,211.2873,210.9239,211.1848,6100.0
2022-09-28 15:10:00,226.6,226.76,226.59,226.69,4154.0,211.1755,211.3246,211.1662,211.2594,4154.0
2022-09-28 15:15:00,226.68,226.74,226.58,226.64,3663.0,211.25,211.306,211.1568,211.2128,3663.0
2022-09-28 15:20:00,226.58,226.67,226.44,226.67,4580.0,211.1568,211.2407,211.0264,211.2407,4580.0
2022-09-28 15:25:00,226.66,226.87,226.38,226.44,6653.0,211.2314,211.4271,210.9705,211.0264,6653.0
2022-09-28 15:30:00,226.45,226.94,226.45,226.91,6547.0,211.0357,211.4923,211.0357,211.4644,6547.0
2022-09-28 15:35:00,226.9,226.99,226.81,226.91,10681.0,211.4551,211.5389,211.3712,211.4644,10681.0
2022-09-28 15:40:00,226.89,227.42,226.88,227.42,13038.0,211.4457,211.9397,211.4364,211.9397,13038.0
2022-09-28 15:45:00,227.4,227.54,227.24,227.35,15131.0,211.921,212.0515,211.7719,211.8744,15131.0
2022-09-28 15:50:00,227.2,227.27,226.72,226.87,24805.0,211.7346,211.7999,211.2873,211.4271,24805.0
2022-09-28 15:55:00,226.84,226.85,226.15,226.38,64692.0,211.3991,211.4085,210.7561,210.9705,64692.0
2022-09-29 09:30:00,225.99,226.94,225.59,226.3,13934.0,210.607,211.4923,210.2342,210.8959,13934.0
2022-09-29 09:35:00,226.45,226.46,225.88,226.02,3003.0,211.0357,211.045,210.5045,210.635,3003.0
2022-09-29 09:40:00,225.83,226.47,225.82,226.17,1840.0,210.4579,211.0543,210.4486,210.7747,1840.0
2022-09-29 09:45:00,225.75,225.77,225.12,225.25,4296.0,210.3833,210.402,209.7962,209.9174,4296.0
2022-09-29 09:50:00,225.0,225.4,224.99,225.08,3655.0,209.6844,210.0572,209.6751,209.7589,3655.0
2022-09-29 09:55:00,225.11,225.11,224.37,224.4,3163.0,209.7869,209.7869,209.0973,209.1252,3163.0
2022-09-29 10:00:00,224.22,224.24,223.85,224.11,5263.0,208.9575,208.9761,208.6127,208.855,5263.0
2022-09-29 10:05:00,224.13,224.27,224.0,224.0,4638.0,208.8736,209.0041,208.7525,208.7525,4638.0
2022-09-29 10:10:00,223.87,224.1,223.69,223.94,7049.0,208.6313,208.8457,208.4636,208.6965,7049.0
2022-09-29 10:15:00,223.88,224.03,223.55,223.75,8898.0,208.6406,208.7804,208.3331,208.5195,8898.0
2022-09-29 10:20:00,223.79,223.88,223.55,223.59,2400.0,208.5568,208.6406,208.3331,208.3704,2400.0
2022-09-29 10:25:00,223.62,223.72,223.23,223.46,2765.0,208.3983,208.4915,208.0349,208.2492,2765.0
2022-09-29 10:30:00,223.32,223.54,223.29,223.44,3323.0,208.1187,208.3238,208.0908,208.2306,3323.0
2022-09-29 10:35:00,223.43,223.65,223.3,223.44,3141.0,208.2213,208.4263,208.1001,208.2306,3141.0
2022-09-29 10:40:00,223.32,223.43,223.26,223.4,2079.0,208.1187,208.2213,208.0628,208.1933,2079.0
2022-09-29 10:45:00,223.28,223.4,223.24,223.4,1815.0,208.0815,208.1933,208.0442,208.1933,1815.0
2022-09-29 10:50:00,223.42,223.63,223.3,223.46,12365.0,208.2119,208.4076,208.1001,208.2492,12365.0
2022-09-29 10:55:00,223.44,223.84,223.36,223.83,16285.0,208.2306,208.6034,208.156,208.594,16285.0
2022-09-29 11:00:00,223.74,224.31,223.66,224.12,2726.0,208.5102,209.0414,208.4356,208.8643,2726.0
2022-09-29 11:05:00,224.13,225.06,224.04,224.98,3436.0,208.8736,209.7403,208.7897,209.6658,3436.0
2022-09-29 11:10:00,224.97,224.97,224.51,224.65,5850.0,209.6564,209.6564,209.2277,209.3582,5850.0
2022-09-29 11:15:00,224.57,224.75,224.52,224.56,3401.0,209.2837,209.4514,209.2371,209.2743,3401.0
2022-09-29 11:20:00,224.55,224.55,223.96,224.05,2449.0,209.265,209.265,208.7152,208.7991,2449.0
2022-09-29 11:25:00,224.13,224.4,223.86,224.4,4636.0,208.8736,209.1252,208.622,209.1252,4636.0
2022-09-29 11:30:00,224.42,224.42,223.96,223.97,5001.0,209.1439,209.1439,208.7152,208.7245,5001.0
2022-09-29 11:35:00,223.99,224.06,223.66,223.96,1601.0,208.7431,208.8084,208.4356,208.7152,1601.0
2022-09-29 11:40:00,223.83,224.04,223.64,223.92,2149.0,208.594,208.7897,208.417,208.6779,2149.0
2022-09-29 11:45:00,224.06,224.24,223.91,224.19,2083.0,208.8084,208.9761,208.6686,208.9295,2083.0
2022-09-29 11:50:00,224.3,224.84,224.18,224.7,3254.0,209.032,209.5353,208.9202,209.4048,3254.0
2022-09-29 11:55:00,224.7,224.77,224.46,224.47,5300.0,209.4048,209.47,209.1811,209.1905,5300.0
2022-09-29 12:00:00,224.35,224.38,224.16,224.28,2321.0,209.0786,209.1066,208.9016,209.0134,2321.0
2022-09-29 12:05:00,224.29,224.41,224.13,224.37,3539.0,209.0227,209.1346,208.8736,209.0973,3539.0
2022-09-29 12:10:00,224.31,224.32,223.84,223.84,3353.0,209.0414,209.0507,208.6034,208.6034,3353.0
2022-09-29 12:15:00,223.79,223.95,223.76,223.81,2274.0,208.5568,208.7059,208.5288,208.5754,2274.0
2022-09-29 12:20:00,223.83,223.94,223.73,223.84,6591.0,208.594,208.6965,208.5008,208.6034,6591.0
2022-09-29 12:25:00,223.8,223.8,223.36,223.36,3800.0,208.5661,208.5661,208.156,208.156,3800.0
2022-09-29 12:30:00,223.37,223.55,223.36,223.55,3030.0,208.1653,208.3331,208.156,208.3331,3030.0
2022-09-29 12:35:00,223.6,223.65,223.41,223.45,2932.0,208.3797,208.4263,208.2026,208.2399,2932.0
2022-09-29 12:40:00,223.38,223.54,223.26,223.53,1923.0,208.1747,208.3238,208.0628,208.3145,1923.0
2022-09-29 12:45:00,223.52,223.65,223.41,223.54,3536.0,208.3051,208.4263,208.2026,208.3238,3536.0
2022-09-29 12:50:00,223.6,224.04,223.58,223.92,4047.0,208.3797,208.7897,208.361,208.6779,4047.0
2022-09-29 12:55:00,224.01,224.05,223.7,223.7,3101.0,208.7618,208.7991,208.4729,208.4729,3101.0
2022-09-29 13:00:00,223.58,223.63,223.5,223.55,1813.0,208.361,208.4076,208.2865,208.3331,1813.0
2022-09-29 13:05:00,223.48,223.48,223.35,223.44,815.0,208.2679,208.2679,208.1467,208.2306,815.0
2022-09-29 13:10:00,223.38,223.55,223.35,223.5,3063.0,208.1747,208.3331,208.1467,208.2865,3063.0
2022-09-29 13:15:00,223.52,223.59,223.16,223.16,4025.0,208.3051,208.3704,207.9696,207.9696,4025.0
2022-09-29 13:20:00,223.16,223.26,223.1,223.16,1312.0,207.9696,208.0628,207.9137,207.9696,1312.0
2022-09-29 13:25:00,223.2,223.64,223.2,223.41,2609.0,208.0069,208.417,208.0069,208.2026,2609.0
2022-09-29 13:30:00,223.38,223.65,223.35,223.62,2600.0,208.1747,208.4263,208.1467,208.3983,2600.0
2022-09-29 13:35:00,223.62,223.88,223.6,223.75,2627.0,208.3983,208.6406,208.3797,208.5195,2627.0
2022-09-29 13:40:00,223.75,223.83,223.68,223.69,3482.0,208.5195,208.594,208.4542,208.4636,3482.0
2022-09-29 13:45:00,223.65,223.8,223.44,223.53,3060.0,208.4263,208.5661,208.2306,208.3145,3060.0
2022-09-29 13:50:00,223.61,223.61,223.25,223.36,4504.0,208.389,208.389,208.0535,208.156,4504.0
2022-09-29 13:55:00,223.37,223.4,223.22,223.28,3790.0,208.1653,208.1933,208.0256,208.0815,3790.0
2022-09-29 14:00:00,223.29,223.29,222.97,222.99,2917.0,208.0908,208.0908,207.7926,207.8112,2917.0
2022-09-29 14:05:00,223.0,223.35,223.0,223.23,4579.0,207.8205,208.1467,207.8205,208.0349,4579.0
2022-09-29 14:10:00,223.14,223.14,222.87,222.96,2524.0,207.951,207.951,207.6994,207.7833,2524.0
2022-09-29 14:15:00,222.87,222.94,222.76,222.77,2583.0,207.6994,207.7646,207.5969,207.6062,2583.0
2022-09-29 14:20:00,222.76,222.93,222.76,222.88,3624.0,207.5969,207.7553,207.5969,207.7087,3624.0
2022-09-29 14:25:00,222.88,223.38,222.87,223.34,6876.0,207.7087,208.1747,207.6994,208.1374,6876.0
2022-09-29 14:30:00,223.36,223.55,223.16,223.19,5255.0,208.156,208.3331,207.9696,207.9976,5255.0
2022-09-29 14:35:00,223.29,223.38,223.1,223.23,4481.0,208.0908,208.1747,207.9137,208.0349,4481.0
2022-09-29 14:40:00,223.3,223.3,223.11,223.15,3497.0,208.1001,208.1001,207.923,207.9603,3497.0
2022-09-29 14:45:00,223.25,223.42,223.09,223.09,3474.0,208.0535,208.2119,207.9044,207.9044,3474.0
2022-09-29 14:50:00,223.08,223.08,222.61,222.68,3900.0,207.8951,207.8951,207.4571,207.5223,3900.0
2022-09-29 14:55:00,222.73,222.73,222.52,222.55,3234.0,207.5689,207.5689,207.3732,207.4012,3234.0
2022-09-29 15:00:00,222.49,222.63,222.4,222.57,4321.0,207.3452,207.4757,207.2614,207.4198,4321.0
2022-09-29 15:05:00,222.55,222.8,222.5,222.59,3716.0,207.4012,207.6341,207.3546,207.4384,3716.0
2022-09-29 15:10:00,222.53,222.99,222.51,222.96,3792.0,207.3825,207.8112,207.3639,207.7833,3792.0
2022-09-29 15:15:00,222.9,223.15,222.9,223.13,3500.0,207.7273,207.9603,207.7273,207.9417,3500.0
2022-09-29 15:20:00,223.17,223.43,223.03,223.37,4703.0,207.979,208.2213,207.8485,208.1653,4703.0
2022-09-29 15:25:00,223.33,223.34,222.99,223.13,3842.0,208.1281,208.1374,207.8112,207.9417,3842.0
2022-09-29 15:30:00,223.21,223.92,223.2,223.88,8070.0,208.0162,208.6779,208.0069,208.6406,8070.0
2022-09-29 15:35:00,223.84,224.27,223.74,224.12,9504.0,208.6034,209.0041,208.5102,208.8643,9504.0
2022-09-29 15:40:00,224.15,224.21,223.69,224.06,12024.0,208.8923,208.9482,208.4636,208.8084,12024.0
2022-09-29 15:45:00,224.06,224.06,223.74,223.86,16741.0,208.8084,208.8084,208.5102,208.622,16741.0
2022-09-29 15:50:00,223.88,224.13,223.72,223.91,23199.0,208.6406,208.8736,208.4915,208.6686,23199.0
2022-09-29 15:55:00,223.88,224.15,223.67,223.8,54688.0,208.6406,208.8923,208.4449,208.5661,54688.0
2022-09-30 09:30:00,224.13,224.67,222.92,222.95,12382.0,208.8736,209.3769,207.746,207.7739,12382.0
2022-09-30 09:35:00,222.71,222.76,221.38,221.41,4509.0,207.5503,207.5969,206.3108,206.3388,4509.0
2022-09-30 09:40:00,221.26,222.36,221.12,222.35,9287.0,206.199,207.2241,206.0685,207.2148,9287.0
2022-09-30 09:45:00,222.01,222.35,221.5,221.6,4760.0,206.8979,207.2148,206.4226,206.5158,4760.0
2022-09-30 09:50:00,221.73,222.66,221.7,222.66,2877.0,206.637,207.5037,206.609,207.5037,2877.0
2022-09-30 09:55:00,222.71,223.17,222.66,223.17,3069.0,207.5503,207.979,207.5037,207.979,3069.0
2022-09-30 10:00:00,223.2,223.33,222.09,222.75,5836.0,208.0069,208.1281,206.9725,207.5875,5836.0
2022-09-30 10:05:00,222.8,222.95,222.39,222.41,2103.0,207.6341,207.7739,207.2521,207.2707,2103.0
2022-09-30 10:10:00,222.28,222.63,222.06,222.15,3611.0,207.1495,207.4757,206.9445,207.0284,3611.0
2022-09-30 10:15:00,222.1,222.21,221.56,222.21,2646.0,206.9818,207.0843,206.4785,207.0843,2646.0
2022-09-30 10:20:00,222.11,222.7,222.07,222.6,3140.0,206.9911,207.541,206.9538,207.4478,3140.0
2022-09-30 10:25:00,222.41,222.55,222.3,222.5,1519.0,207.2707,207.4012,207.1682,207.3546,1519.0
2022-09-30 10:30:00,222.68,223.58,222.67,223.49,3176.0,207.5223,208.361,207.513,208.2772,3176.0
2022-09-30 10:35:00,223.45,223.62,223.33,223.62,4444.0,208.2399,208.3983,208.1281,208.3983,4444.0
2022-09-30 10:40:00,223.59,223.6,223.25,223.25,5392.0,208.3704,208.3797,208.0535,208.0535,5392.0
2022-09-30 10:45:00,223.19,223.5,223.19,223.31,4200.0,207.9976,208.2865,207.9976,208.1094,4200.0
2022-09-30 10:50:00,223.33,223.58,223.3,223.49,3573.0,208.1281,208.361,208.1001,208.2772,3573.0
2022-09-30 10:55:00,223.53,223.53,223.02,223.02,2200.0,208.3145,208.3145,207.8392,207.8392,2200.0
2022-09-30 11:00:00,223.09,223.26,222.93,223.13,5957.0,207.9044,208.0628,207.7553,207.9417,5957.0
2022-09-30 11:05:00,223.07,223.35,222.98,223.28,3104.0,207.8858,208.1467,207.8019,208.0815,3104.0
2022-09-30 11:10:00,223.25,223.75,223.15,223.66,10340.0,208.0535,208.5195,207.9603,208.4356,10340.0
2022-09-30 11:15:00,223.53,223.63,223.25,223.44,4558.0,208.3145,208.4076,208.0535,208.2306,4558.0
2022-09-30 11:20:00,223.54,223.79,223.43,223.43,2416.0,208.3238,208.5568,208.2213,208.2213,2416.0
2022-09-30 11:25:00,223.49,223.6,223.26,223.54,4670.0,208.2772,208.3797,208.0628,208.3238,4670.0
2022-09-30 11:30:00,223.5,223.92,223.48,223.8,6589.0,208.2865,208.6779,208.2679,208.5661,6589.0
2022-09-30 11:35:00,223.91,224.01,223.72,224.01,4169.0,208.6686,208.7618,208.4915,208.7618,4169.0
2022-09-30 11:40:00,224.07,224.07,223.42,223.47,6178.0,208.8177,208.8177,208.2119,208.2585,6178.0
2022-09-30 11:45:00,223.33,223.42,223.04,223.19,3284.0,208.1281,208.2119,207.8578,207.9976,3284.0
2022-09-30 11:50:00,222.99,223.0,222.6,222.67,6061.0,207.8112,207.8205,207.4478,207.513,6061.0
2022-09-30 11:55:00,222.58,222.85,222.56,222.85,1502.0,207.4291,207.6807,207.4105,207.6807,1502.0
2022-09-30 12:00:00,222.92,222.93,222.64,222.67,1800.0,207.746,207.7553,207.485,207.513,1800.0
2022-09-30 12:05:00,222.65,222.69,222.4,222.48,4606.0,207.4944,207.5316,207.2614,207.3359,4606.0
2022-09-30 12:10:00,222.48,222.64,222.42,222.59,2595.0,207.3359,207.485,207.28,207.4384,2595.0
2022-09-30 12:15:00,222.52,222.79,222.5,222.68,3043.0,207.3732,207.6248,207.3546,207.5223,3043.0
2022-09-30 12:20:00,222.77,223.21,222.7,223.18,7094.0,207.6062,208.0162,207.541,207.9883,7094.0
2022-09-30 12:25:00,223.16,223.21,223.05,223.07,1932.0,207.9696,208.0162,207.8671,207.8858,1932.0
2022-09-30 12:30:00,223.07,223.19,223.07,223.19,935.0,207.8858,207.9976,207.8858,207.9976,935.0
2022-09-30 12:35:00,223.13,223.25,223.1,223.21,3208.0,207.9417,208.0535,207.9137,208.0162,3208.0
2022-09-30 12:40:00,223.27,223.34,223.13,223.33,2894.0,208.0722,208.1374,207.9417,208.1281,2894.0
2022-09-30 12:45:00,223.28,223.28,223.01,223.01,3143.0,208.0815,208.0815,207.8298,207.8298,3143.0
2022-09-30 12:50:00,223.08,223.08,222.81,222.81,1100.0,207.8951,207.8951,207.6435,207.6435,1100.0
2022-09-30 12:55:00,222.85,223.01,222.85,222.94,1722.0,207.6807,207.8298,207.6807,207.7646,1722.0
2022-09-30 13:00:00,222.88,222.88,222.55,222.55,1400.0,207.7087,207.7087,207.4012,207.4012,1400.0
2022-09-30 13:05:00,222.56,222.79,222.56,222.68,1700.0,207.4105,207.6248,207.4105,207.5223,1700.0
2022-09-30 13:10:00,222.6,222.77,222.48,222.48,1435.0,207.4478,207.6062,207.3359,207.3359,1435.0
2022-09-30 13:15:00,222.37,222.61,222.36,222.61,3174.0,207.2334,207.4571,207.2241,207.4571,3174.0
2022-09-30 13:20:00,222.62,222.77,222.6,222.66,2742.0,207.4664,207.6062,207.4478,207.5037,2742.0
2022-09-30 13:25:00,222.65,222.81,222.55,222.77,3718.0,207.4944,207.6435,207.4012,207.6062,3718.0
2022-09-30 13:30:00,222.97,223.02,222.78,222.78,7084.0,207.7926,207.8392,207.6155,207.6155,7084.0
2022-09-30 13:35:00,222.75,223.02,222.59,222.92,3569.0,207.5875,207.8392,207.4384,207.746,3569.0
2022-09-30 13:40:00,222.86,223.0,222.81,222.95,3700.0,207.6901,207.8205,207.6435,207.7739,3700.0
2022-09-30 13:45:00,222.81,223.01,222.74,222.74,2927.0,207.6435,207.8298,207.5782,207.5782,2927.0
2022-09-30 13:50:00,222.82,223.18,222.79,223.05,7660.0,207.6528,207.9883,207.6248,207.8671,7660.0
2022-09-30 13:55:00,223.06,223.17,222.79,222.94,3779.0,207.8764,207.979,207.6248,207.7646,3779.0
2022-09-30 14:00:00,222.95,223.18,222.88,222.91,4809.0,207.7739,207.9883,207.7087,207.7367,4809.0
2022-09-30 14:05:00,222.95,223.05,222.69,222.9,5948.0,207.7739,207.8671,207.5316,207.7273,5948.0
2022-09-30 14:10:00,223.05,223.26,223.03,223.08,5020.0,207.8671,208.0628,207.8485,207.8951,5020.0
2022-09-30 14:15:00,223.09,223.47,223.09,223.18,8241.0,207.9044,208.2585,207.9044,207.9883,8241.0
2022-09-30 14:20:00,223.23,223.25,222.84,222.95,4447.0,208.0349,208.0535,207.6714,207.7739,4447.0
2022-09-30 14:25:00,222.93,223.08,222.63,222.67,6180.0,207.7553,207.8951,207.4757,207.513,6180.0
2022-09-30 14:30:00,222.71,222.8,222.58,222.79,3688.0,207.5503,207.6341,207.4291,207.6248,3688.0
2022-09-30 14:35:00,222.7,222.7,222.27,222.36,6262.0,207.541,207.541,207.1402,207.2241,6262.0
2022-09-30 14:40:00,222.42,222.42,222.05,222.16,6435.0,207.28,207.28,206.9352,207.0377,6435.0
2022-09-30 14:45:00,222.13,222.13,221.78,222.08,6596.0,207.0098,207.0098,206.6836,206.9632,6596.0
2022-09-30 14:50:00,222.07,222.66,222.03,222.5,22519.0,206.9538,207.5037,206.9166,207.3546,22519.0
2022-09-30 14:55:00,222.53,222.54,221.84,221.89,14744.0,207.3825,207.3918,206.7395,206.7861,14744.0
2022-09-30 15:00:00,221.86,222.58,221.84,222.42,11258.0,206.7581,207.4291,206.7395,207.28,11258.0
2022-09-30 15:05:00,222.48,222.74,222.34,222.34,6123.0,207.3359,207.5782,207.2055,207.2055,6123.0
2022-09-30 15:10:00,222.4,222.68,222.1,222.33,10290.0,207.2614,207.5223,206.9818,207.1961,10290.0
2022-09-30 15:15:00,222.27,222.47,222.04,222.35,15948.0,207.1402,207.3266,206.9259,207.2148,15948.0
2022-09-30 15:20:00,222.34,222.55,222.07,222.21,11231.0,207.2055,207.4012,206.9538,207.0843,11231.0
2022-09-30 15:25:00,222.21,222.4,222.0,222.36,10348.0,207.0843,207.2614,206.8886,207.2241,10348.0
2022-09-30 15:30:00,222.46,222.79,222.02,222.11,17134.0,207.3173,207.6248,206.9072,206.9911,17134.0
2022-09-30 15:35:00,222.16,222.22,221.8,222.01,13305.0,207.0377,207.0936,206.7022,206.8979,13305.0
2022-09-30 15:40:00,221.92,222.16,221.89,222.01,17983.0,206.814,207.0377,206.7861,206.8979,17983.0
2022-09-30 15:45:00,222.01,222.2,221.85,222.04,18282.0,206.8979,207.075,206.7488,206.9259,18282.0
2022-09-30 15:50:00,222.02,222.04,220.88,220.94,56531.0,206.9072,206.9259,205.8448,205.9008,56531.0
2022-09-30 15:55:00,220.96,220.99,220.12,220.53,138943.0,205.9194,205.9473,205.1366,205.5187,138943.0
2022-10-03 09:30:00,222.07,222.07,220.51,221.62,20644.0,206.9538,206.9538,205.5,206.5345,20644.0
2022-10-03 09:35:00,221.28,222.12,220.92,222.12,2956.0,206.2176,207.0004,205.8821,207.0004,2956.0
2022-10-03 09:40:00,222.1,222.2,221.07,221.15,4086.0,206.9818,207.075,206.0219,206.0965,4086.0
2022-10-03 09:45:00,221.28,221.28,220.56,220.56,4470.0,206.2176,206.2176,205.5466,205.5466,4470.0
2022-10-03 09:50:00,220.53,220.89,220.27,220.46,3502.0,205.5187,205.8542,205.2764,205.4534,3502.0
2022-10-03 09:55:00,220.78,221.42,220.77,221.22,5475.0,205.7516,206.3481,205.7423,206.1617,5475.0
2022-10-03 10:00:00,221.34,221.87,221.34,221.85,3200.0,206.2735,206.7674,206.2735,206.7488,3200.0
2022-10-03 10:05:00,221.72,222.95,221.71,222.95,3931.0,206.6277,207.7739,206.6183,207.7739,3931.0
2022-10-03 10:10:00,222.75,222.75,222.3,222.54,2641.0,207.5875,207.5875,207.1682,207.3918,2641.0
2022-10-03 10:15:00,222.53,223.22,222.53,223.22,1785.0,207.3825,208.0256,207.3825,208.0256,1785.0
2022-10-03 10:20:00,223.33,223.5,222.74,222.84,3831.0,208.1281,208.2865,207.5782,207.6714,3831.0
2022-10-03 10:25:00,222.84,222.9,222.41,222.43,1327.0,207.6714,207.7273,207.2707,207.2893,1327.0
2022-10-03 10:30:00,222.31,222.71,222.26,222.55,2832.0,207.1775,207.5503,207.1309,207.4012,2832.0
2022-10-03 10:35:00,222.47,222.47,222.09,222.37,8264.0,207.3266,207.3266,206.9725,207.2334,8264.0
2022-10-03 10:40:00,222.3,222.3,222.1,222.1,2627.0,207.1682,207.1682,206.9818,206.9818,2627.0
2022-10-03 10:45:00,222.2,222.7,222.2,222.67,5700.0,207.075,207.541,207.075,207.513,5700.0
2022-10-03 10:50:00,222.66,222.83,222.48,222.5,13223.0,207.5037,207.6621,207.3359,207.3546,13223.0
2022-10-03 10:55:00,222.52,222.63,222.18,222.18,6076.0,207.3732,207.4757,207.0563,207.0563,6076.0
2022-10-03 11:00:00,222.32,222.53,222.2,222.51,7775.0,207.1868,207.3825,207.075,207.3639,7775.0
2022-10-03 11:05:00,222.42,222.94,222.39,222.89,4849.0,207.28,207.7646,207.2521,207.718,4849.0
2022-10-03 11:10:00,222.93,222.99,222.69,222.95,2428.0,207.7553,207.8112,207.5316,207.7739,2428.0
2022-10-03 11:15:00,222.97,223.27,222.97,223.11,5618.0,207.7926,208.0722,207.7926,207.923,5618.0
2022-10-03 11:20:00,223.01,223.3,222.87,223.2,3600.0,207.8298,208.1001,207.6994,208.0069,3600.0
2022-10-03 11:25:00,223.2,223.21,222.94,223.18,2110.0,208.0069,208.0162,207.7646,207.9883,2110.0
2022-10-03 11:30:00,223.1,223.6,222.95,223.35,3949.0,207.9137,208.3797,207.7739,208.1467,3949.0
2022-10-03 11:35:00,223.07,223.07,222.5,222.5,10179.0,207.8858,207.8858,207.3546,207.3546,10179.0
2022-10-03 11:40:00,222.55,222.71,222.31,222.46,7942.0,207.4012,207.5503,207.1775,207.3173,7942.0
2022-10-03 11:45:00,222.41,222.42,222.22,222.3,3718.0,207.2707,207.28,207.0936,207.1682,3718.0
2022-10-03 11:50:00,222.33,222.4,222.09,222.17,5167.0,207.1961,207.2614,206.9725,207.047,5167.0
2022-10-03 11:55:00,221.93,222.08,221.83,221.88,4127.0,206.8234,206.9632,206.7302,206.7768,4127.0
2022-10-03 12:00:00,222.1,222.2,221.84,221.87,4054.0,206.9818,207.075,206.7395,206.7674,4054.0
2022-10-03 12:05:00,221.97,221.98,221.73,221.86,6800.0,206.8606,206.87,206.637,206.7581,6800.0
2022-10-03 12:10:00,221.92,222.3,221.85,221.88,9665.0,206.814,207.1682,206.7488,206.7768,9665.0
2022-10-03 12:15:00,221.9,222.22,221.9,222.07,7790.0,206.7954,207.0936,206.7954,206.9538,7790.0
2022-10-03 12:20:00,222.03,222.21,221.9,222.15,4306.0,206.9166,207.0843,206.7954,207.0284,4306.0
2022-10-03 12:25:00,222.26,222.27,221.79,221.79,6057.0,207.1309,207.1402,206.6929,206.6929,6057.0
2022-10-03 12:30:00,221.81,222.12,221.81,222.08,7238.0,206.7115,207.0004,206.7115,206.9632,7238.0
2022-10-03 12:35:00,222.13,222.79,222.13,222.77,2360.0,207.0098,207.6248,207.0098,207.6062,2360.0
2022-10-03 12:40:00,222.72,223.06,222.66,223.06,1974.0,207.5596,207.8764,207.5037,207.8764,1974.0
2022-10-03 12:45:00,223.02,223.09,222.84,222.84,2516.0,207.8392,207.9044,207.6714,207.6714,2516.0
2022-10-03 12:50:00,222.84,222.94,222.58,222.58,3848.0,207.6714,207.7646,207.4291,207.4291,3848.0
2022-10-03 12:55:00,222.65,222.75,222.61,222.71,1468.0,207.4944,207.5875,207.4571,207.5503,1468.0
2022-10-03 13:00:00,222.76,222.98,222.74,222.98,2589.0,207.5969,207.8019,207.5782,207.8019,2589.0
2022-10-03 13:05:00,222.99,223.17,222.93,223.17,4004.0,207.8112,207.979,207.7553,207.979,4004.0
2022-10-03 13:10:00,223.12,223.34,222.98,223.21,5358.0,207.9324,208.1374,207.8019,208.0162,5358.0
2022-10-03 13:15:00,223.19,223.19,222.97,222.97,2798.0,207.9976,207.9976,207.7926,207.7926,2798.0
2022-10-03 13:20:00,222.95,223.53,222.88,223.53,2574.0,207.7739,208.3145,207.7087,208.3145,2574.0
2022-10-03 13:25:00,223.51,223.51,222.66,222.71,6898.0,208.2958,208.2958,207.5037,207.5503,6898.0
2022-10-03 13:30:00,222.73,223.13,222.72,223.07,5487.0,207.5689,207.9417,207.5596,207.8858,5487.0
2022-10-03 13:35:00,223.03,223.24,222.99,223.18,3179.0,207.8485,208.0442,207.8112,207.9883,3179.0
2022-10-03 13:40:00,223.14,223.48,223.14,223.23,1916.0,207.951,208.2679,207.951,208.0349,1916.0
2022-10-03 13:45:00,223.26,223.53,223.26,223.29,14816.0,208.0628,208.3145,208.0628,208.0908,14816.0
2022-10-03 13:50:00,223.36,223.36,223.14,223.18,16025.0,208.156,208.156,207.951,207.9883,16025.0
2022-10-03 13:55:00,223.16,223.22,223.09,223.21,3325.0,207.9696,208.0256,207.9044,208.0162,3325.0
2022-10-03 14:00:00,223.26,223.49,223.11,223.2,12649.0,208.0628,208.2772,207.923,208.0069,12649.0
2022-10-03 14:05:00,223.19,223.52,223.19,223.34,6408.0,207.9976,208.3051,207.9976,208.1374,6408.0
2022-10-03 14:10:00,223.47,223.61,223.34,223.44,21530.0,208.2585,208.389,208.1374,208.2306,21530.0
2022-10-03 14:15:00,223.39,223.73,223.39,223.55,16148.0,208.184,208.5008,208.184,208.3331,16148.0
2022-10-03 14:20:00,223.48,223.61,223.41,223.46,9541.0,208.2679,208.389,208.2026,208.2492,9541.0
2022-10-03 14:25:00,223.5,223.66,223.24,223.66,26517.0,208.2865,208.4356,208.0442,208.4356,26517.0
2022-10-03 14:30:00,223.68,223.69,223.52,223.56,7880.0,208.4542,208.4636,208.3051,208.3424,7880.0
2022-10-03 14:35:00,223.6,223.96,223.55,223.8,7697.0,208.3797,208.7152,208.3331,208.5661,7697.0
2022-10-03 14:40:00,223.79,224.2,223.77,224.05,7098.0,208.5568,208.9388,208.5381,208.7991,7098.0
2022-10-03 14:45:00,224.09,224.22,223.83,224.05,8431.0,208.8363,208.9575,208.594,208.7991,8431.0
2022-10-03 14:50:00,224.1,224.23,224.06,224.13,3273.0,208.8457,208.9668,208.8084,208.8736,3273.0
2022-10-03 14:55:00,224.16,224.49,224.16,224.35,3465.0,208.9016,209.2091,208.9016,209.0786,3465.0
2022-10-03 15:00:00,224.4,224.44,224.2,224.28,5666.0,209.1252,209.1625,208.9388,209.0134,5666.0
2022-10-03 15:05:00,224.26,224.66,224.26,224.55,6082.0,208.9948,209.3675,208.9948,209.265,6082.0
2022-10-03 15:10:00,224.55,224.58,224.26,224.38,5788.0,209.265,209.293,208.9948,209.1066,5788.0
2022-10-03 15:15:00,224.38,224.75,224.18,224.66,7206.0,209.1066,209.4514,208.9202,209.3675,7206.0
2022-10-03 15:20:00,224.65,224.86,224.51,224.69,17528.0,209.3582,209.5539,209.2277,209.3955,17528.0
2022-10-03 15:25:00,224.72,225.0,224.67,224.94,6041.0,209.4235,209.6844,209.3769,209.6285,6041.0
2022-10-03 15:30:00,224.9,224.9,224.61,224.72,10703.0,209.5912,209.5912,209.3209,209.4235,10703.0
2022-10-03 15:35:00,224.71,224.89,224.56,224.83,6756.0,209.4141,209.5819,209.2743,209.526,6756.0
2022-10-03 15:40:00,224.83,225.27,224.83,225.0,14295.0,209.526,209.936,209.526,209.6844,14295.0
2022-10-03 15:45:00,225.0,225.1,224.72,224.79,18589.0,209.6844,209.7776,209.4235,209.4887,18589.0
2022-10-03 15:50:00,224.75,224.91,224.5,224.73,27086.0,209.4514,209.6005,209.2184,209.4328,27086.0
2022-10-03 15:55:00,224.74,224.74,224.36,224.57,47861.0,209.4421,209.4421,209.088,209.2837,47861.0
2022-10-04 09:30:00,225.32,226.2,224.32,225.64,17920.0,209.9826,210.8027,209.0507,210.2808,17920.0
2022-10-04 09:35:00,225.81,225.98,225.48,225.8,1920.0,210.4393,210.5977,210.1317,210.4299,1920.0
2022-10-04 09:40:00,225.99,226.34,225.9,226.26,9303.0,210.607,210.9332,210.5231,210.8586,9303.0
2022-10-04 09:45:00,226.1,226.93,226.05,226.93,6052.0,210.7095,211.483,210.6629,211.483,6052.0
2022-10-04 09:50:00,226.72,226.92,226.5,226.87,3800.0,211.2873,211.4737,211.0823,211.4271,3800.0
2022-10-04 09:55:00,226.82,227.66,226.7,227.58,6737.0,211.3805,212.1633,211.2687,212.0888,6737.0
2022-10-04 10:00:00,227.8,228.22,227.46,227.63,7282.0,212.2938,212.6852,211.9769,212.1354,7282.0
2022-10-04 10:05:00,227.4,227.64,227.18,227.35,2300.0,211.921,212.1447,211.716,211.8744,2300.0
2022-10-04 10:10:00,227.45,227.66,227.45,227.66,1500.0,211.9676,212.1633,211.9676,212.1633,1500.0
2022-10-04 10:15:00,227.62,227.68,227.23,227.4,3627.0,212.126,212.182,211.7626,211.921,3627.0
2022-10-04 10:20:00,227.4,227.4,226.76,227.14,3938.0,211.921,211.921,211.3246,211.6787,3938.0
2022-10-04 10:25:00,227.18,227.37,227.14,227.22,2607.0,211.716,211.8931,211.6787,211.7533,2607.0
2022-10-04 10:30:00,227.22,227.43,227.21,227.39,2000.0,211.7533,211.949,211.744,211.9117,2000.0
2022-10-04 10:35:00,227.34,227.34,226.91,227.11,6051.0,211.8651,211.8651,211.4644,211.6508,6051.0
2022-10-04 10:40:00,227.05,227.05,225.9,225.9,18748.0,211.5948,211.5948,210.5231,210.5231,18748.0
2022-10-04 10:45:00,225.5,226.03,225.42,225.51,23076.0,210.1504,210.6443,210.0758,210.1597,23076.0
2022-10-04 10:50:00,225.45,225.56,224.78,225.07,28914.0,210.1038,210.2063,209.4794,209.7496,28914.0
2022-10-04 10:55:00,225.07,225.89,225.07,225.66,4650.0,209.7496,210.5138,209.7496,210.2995,4650.0
2022-10-04 11:00:00,225.59,226.23,225.59,226.21,4239.0,210.2342,210.8307,210.2342,210.812,4239.0
2022-10-04 11:05:00,226.03,226.03,225.76,225.92,2614.0,210.6443,210.6443,210.3927,210.5418,2614.0
2022-10-04 11:10:00,225.76,225.88,225.59,225.69,10096.0,210.3927,210.5045,210.2342,210.3274,10096.0
2022-10-04 11:15:00,225.61,225.78,225.29,225.38,28966.0,210.2529,210.4113,209.9547,210.0385,28966.0
2022-10-04 11:20:00,225.35,225.8,225.35,225.8,1900.0,210.0106,210.4299,210.0106,210.4299,1900.0
2022-10-04 11:25:00,225.67,225.99,225.66,225.74,1787.0,210.3088,210.607,210.2995,210.374,1787.0
2022-10-04 11:30:00,225.9,226.03,225.38,225.41,1500.0,210.5231,210.6443,210.0385,210.0665,1500.0
2022-10-04 11:35:00,225.59,225.67,225.45,225.45,3006.0,210.2342,210.3088,210.1038,210.1038,3006.0
2022-10-04 11:40:00,225.46,225.51,225.37,225.51,978.0,210.1131,210.1597,210.0292,210.1597,978.0
2022-10-04 11:45:00,225.48,225.48,225.3,225.36,1423.0,210.1317,210.1317,209.964,210.0199,1423.0
2022-10-04 11:50:00,225.39,225.46,225.14,225.15,3096.0,210.0478,210.1131,209.8149,209.8242,3096.0
2022-10-04 11:55:00,225.0,225.14,224.96,225.14,1334.0,209.6844,209.8149,209.6471,209.8149,1334.0
2022-10-04 12:00:00,225.14,225.19,225.1,225.11,1316.0,209.8149,209.8615,209.7776,209.7869,1316.0
2022-10-04 12:05:00,225.17,225.24,225.08,225.19,2658.0,209.8428,209.9081,209.7589,209.8615,2658.0
2022-10-04 12:10:00,225.24,225.55,225.15,225.55,1923.0,209.9081,210.197,209.8242,210.197,1923.0
2022-10-04 12:15:00,225.59,225.62,225.49,225.58,2182.0,210.2342,210.2622,210.141,210.2249,2182.0
2022-10-04 12:20:00,225.53,225.57,225.4,225.57,1828.0,210.1783,210.2156,210.0572,210.2156,1828.0
2022-10-04 12:25:00,225.61,225.9,225.55,225.85,1700.0,210.2529,210.5231,210.197,210.4765,1700.0
2022-10-04 12:30:00,225.86,225.96,225.79,225.96,1900.0,210.4859,210.579,210.4206,210.579,1900.0
2022-10-04 12:35:00,226.05,226.18,226.05,226.13,1000.0,210.6629,210.7841,210.6629,210.7375,1000.0
2022-10-04 12:40:00,226.17,226.17,225.92,225.92,2290.0,210.7747,210.7747,210.5418,210.5418,2290.0
2022-10-04 12:45:00,225.93,225.93,225.59,225.61,2310.0,210.5511,210.5511,210.2342,210.2529,2310.0
2022-10-04 12:50:00,225.6,225.6,225.37,225.46,8424.0,210.2435,210.2435,210.0292,210.1131,8424.0
2022-10-04 12:55:00,225.43,225.59,225.28,225.59,1239.0,210.0851,210.2342,209.9453,210.2342,1239.0
2022-10-04 13:00:00,225.62,225.81,225.5,225.72,7227.0,210.2622,210.4393,210.1504,210.3554,7227.0
2022-10-04 13:05:00,225.72,225.72,225.37,225.45,2555.0,210.3554,210.3554,210.0292,210.1038,2555.0
2022-10-04 13:10:00,225.51,225.58,225.48,225.52,1301.0,210.1597,210.2249,210.1317,210.169,1301.0
2022-10-04 13:15:00,225.42,225.42,225.1,225.1,889.0,210.0758,210.0758,209.7776,209.7776,889.0
2022-10-04 13:20:00,224.99,225.15,224.88,225.15,2800.0,209.6751,209.8242,209.5726,209.8242,2800.0
2022-10-04 13:25:00,225.13,225.3,225.12,225.26,2340.0,209.8055,209.964,209.7962,209.9267,2340.0
2022-10-04 13:30:00,225.31,225.45,225.28,225.35,2208.0,209.9733,210.1038,209.9453,210.0106,2208.0
2022-10-04 13:35:00,225.43,225.5,225.14,225.18,1541.0,210.0851,210.1504,209.8149,209.8521,1541.0
2022-10-04 13:40:00,225.11,225.32,225.11,225.17,4026.0,209.7869,209.9826,209.7869,209.8428,4026.0
2022-10-04 13:45:00,225.19,225.37,225.17,225.31,1200.0,209.8615,210.0292,209.8428,209.9733,1200.0
2022-10-04 13:50:00,225.17,225.34,225.07,225.25,3105.0,209.8428,210.0012,209.7496,209.9174,3105.0
2022-10-04 13:55:00,225.43,225.78,225.43,225.59,2354.0,210.0851,210.4113,210.0851,210.2342,2354.0
2022-10-04 14:00:00,225.55,225.75,225.55,225.75,1400.0,210.197,210.3833,210.197,210.3833,1400.0
2022-10-04 14:05:00,225.74,225.81,225.69,225.72,849.0,210.374,210.4393,210.3274,210.3554,849.0
2022-10-04 14:10:00,225.67,225.74,225.55,225.59,1183.0,210.3088,210.374,210.197,210.2342,1183.0
2022-10-04 14:15:00,225.55,225.55,225.37,225.37,1203.0,210.197,210.197,210.0292,210.0292,1203.0
2022-10-04 14:20:00,225.14,225.34,225.09,225.34,1881.0,209.8149,210.0012,209.7683,210.0012,1881.0
2022-10-04 14:25:00,225.3,225.37,225.1,225.1,4759.0,209.964,210.0292,209.7776,209.7776,4759.0
2022-10-04 14:30:00,224.94,225.31,224.93,225.24,4034.0,209.6285,209.9733,209.6192,209.9081,4034.0
2022-10-04 14:35:00,225.08,225.13,225.0,225.0,1174.0,209.7589,209.8055,209.6844,209.6844,1174.0
2022-10-04 14:40:00,225.07,225.16,225.01,225.16,2014.0,209.7496,209.8335,209.6937,209.8335,2014.0
2022-10-04 14:45:00,225.19,225.61,225.17,225.53,4185.0,209.8615,210.2529,209.8428,210.1783,4185.0
2022-10-04 14:50:00,225.54,225.68,225.5,225.51,2694.0,210.1876,210.3181,210.1504,210.1597,2694.0
2022-10-04 14:55:00,225.53,225.95,225.53,225.85,3461.0,210.1783,210.5697,210.1783,210.4765,3461.0
2022-10-04 15:00:00,225.81,225.83,225.64,225.83,3549.0,210.4393,210.4579,210.2808,210.4579,3549.0
2022-10-04 15:05:00,225.85,225.96,225.48,225.48,7178.0,210.4765,210.579,210.1317,210.1317,7178.0
2022-10-04 15:10:00,225.4,225.4,225.07,225.31,3439.0,210.0572,210.0572,209.7496,209.9733,3439.0
2022-10-04 15:15:00,225.2,225.22,224.96,225.13,5474.0,209.8708,209.8894,209.6471,209.8055,5474.0
2022-10-04 15:20:00,225.14,225.37,225.02,225.36,1955.0,209.8149,210.0292,209.703,210.0199,1955.0
2022-10-04 15:25:00,225.32,225.59,225.22,225.51,5206.0,209.9826,210.2342,209.8894,210.1597,5206.0
2022-10-04 15:30:00,225.54,225.54,225.08,225.2,4917.0,210.1876,210.1876,209.7589,209.8708,4917.0
2022-10-04 15:35:00,225.23,225.98,225.21,225.89,10174.0,209.8987,210.5977,209.8801,210.5138,10174.0
2022-10-04 15:40:00,225.97,226.04,225.74,225.91,9055.0,210.5884,210.6536,210.374,210.5324,9055.0
2022-10-04 15:45:00,225.9,225.94,225.54,225.58,18522.0,210.5231,210.5604,210.1876,210.2249,18522.0
2022-10-04 15:50:00,225.58,225.8,225.47,225.75,36947.0,210.2249,210.4299,210.1224,210.3833,36947.0
2022-10-04 15:55:00,225.73,225.87,225.45,225.75,68266.0,210.3647,210.4952,210.1038,210.3833,68266.0
2022-10-05 09:30:00,225.33,225.33,224.9,225.18,10005.0,209.9919,209.9919,209.5912,209.8521,10005.0
2022-10-05 09:35:00,225.2,225.75,225.2,225.38,4698.0,209.8708,210.3833,209.8708,210.0385,4698.0
2022-10-05 09:40:00,225.51,225.52,224.8,225.17,3199.0,210.1597,210.169,209.498,209.8428,3199.0
2022-10-05 09:45:00,224.96,225.3,224.55,225.02,4383.0,209.6471,209.964,209.265,209.703,4383.0
2022-10-05 09:50:00,224.98,225.16,224.5,224.74,4515.0,209.6658,209.8335,209.2184,209.4421,4515.0
2022-10-05 09:55:00,224.87,224.99,224.35,224.46,4300.0,209.5632,209.6751,209.0786,209.1811,4300.0
2022-10-05 10:00:00,224.09,224.1,223.13,223.13,2100.0,208.8363,208.8457,207.9417,207.9417,2100.0
2022-10-05 10:05:00,223.27,223.6,223.11,223.11,6554.0,208.0722,208.3797,207.923,207.923,6554.0
2022-10-05 10:10:00,223.02,223.02,222.36,222.38,10668.0,207.8392,207.8392,207.2241,207.2427,10668.0
2022-10-05 10:15:00,222.18,222.19,221.92,221.98,1259.0,207.0563,207.0657,206.814,206.87,1259.0
2022-10-05 10:20:00,221.93,222.34,221.92,222.28,8342.0,206.8234,207.2055,206.814,207.1495,8342.0
2022-10-05 10:25:00,222.22,222.52,222.17,222.29,5810.0,207.0936,207.3732,207.047,207.1589,5810.0
2022-10-05 10:30:00,222.22,223.04,222.22,223.04,5138.0,207.0936,207.8578,207.0936,207.8578,5138.0
2022-10-05 10:35:00,223.02,223.12,222.69,223.0,4186.0,207.8392,207.9324,207.5316,207.8205,4186.0
2022-10-05 10:40:00,222.89,223.35,222.88,223.35,1369.0,207.718,208.1467,207.7087,208.1467,1369.0
2022-10-05 10:45:00,223.25,223.33,223.01,223.04,1535.0,208.0535,208.1281,207.8298,207.8578,1535.0
2022-10-05 10:50:00,222.99,222.99,222.66,222.76,2642.0,207.8112,207.8112,207.5037,207.5969,2642.0
2022-10-05 10:55:00,222.61,222.89,222.42,222.76,5776.0,207.4571,207.718,207.28,207.5969,5776.0
2022-10-05 11:00:00,222.81,223.06,222.51,222.98,8050.0,207.6435,207.8764,207.3639,207.8019,8050.0
2022-10-05 11:05:00,223.05,223.13,222.86,223.11,4375.0,207.8671,207.9417,207.6901,207.923,4375.0
2022-10-05 11:10:00,223.01,223.16,222.95,223.11,2246.0,207.8298,207.9696,207.7739,207.923,2246.0
2022-10-05 11:15:00,223.1,223.14,222.98,223.14,2200.0,207.9137,207.951,207.8019,207.951,2200.0
2022-10-05 11:20:00,223.0,223.0,222.68,222.88,3735.0,207.8205,207.8205,207.5223,207.7087,3735.0
2022-10-05 11:25:00,223.0,223.07,222.56,222.65,2670.0,207.8205,207.8858,207.4105,207.4944,2670.0
2022-10-05 11:30:00,222.7,223.26,222.7,223.0,2031.0,207.541,208.0628,207.541,207.8205,2031.0
2022-10-05 11:35:00,223.1,223.49,223.04,223.47,13760.0,207.9137,208.2772,207.8578,208.2585,13760.0
2022-10-05 11:40:00,223.35,223.35,222.93,222.93,1458.0,208.1467,208.1467,207.7553,207.7553,1458.0
2022-10-05 11:45:00,222.89,223.06,222.86,222.86,1851.0,207.718,207.8764,207.6901,207.6901,1851.0
2022-10-05 11:50:00,222.91,223.17,222.91,223.17,902.0,207.7367,207.979,207.7367,207.979,902.0
2022-10-05 11:55:00,223.25,223.4,223.21,223.21,4703.0,208.0535,208.1933,208.0162,208.0162,4703.0
2022-10-05 12:00:00,223.14,223.14,222.85,222.93,4003.0,207.951,207.951,207.6807,207.7553,4003.0
2022-10-05 12:05:00,223.02,223.53,222.89,223.53,4406.0,207.8392,208.3145,207.718,208.3145,4406.0
2022-10-05 12:10:00,223.54,223.8,223.47,223.72,12734.0,208.3238,208.5661,208.2585,208.4915,12734.0
2022-10-05 12:15:00,223.79,224.23,223.79,224.01,10400.0,208.5568,208.9668,208.5568,208.7618,10400.0
2022-10-05 12:20:00,224.03,224.2,224.0,224.02,2679.0,208.7804,208.9388,208.7525,208.7711,2679.0
2022-10-05 12:25:00,224.04,224.09,223.72,223.84,3371.0,208.7897,208.8363,208.4915,208.6034,3371.0
2022-10-05 12:30:00,223.84,224.05,223.72,223.95,3840.0,208.6034,208.7991,208.4915,208.7059,3840.0
2022-10-05 12:35:00,223.89,224.04,223.75,223.75,2224.0,208.6499,208.7897,208.5195,208.5195,2224.0
2022-10-05 12:40:00,223.77,224.15,223.74,224.03,1616.0,208.5381,208.8923,208.5102,208.7804,1616.0
2022-10-05 12:45:00,224.0,224.45,224.0,224.45,3500.0,208.7525,209.1718,208.7525,209.1718,3500.0
2022-10-05 12:50:00,224.55,224.56,224.15,224.34,2429.0,209.265,209.2743,208.8923,209.0693,2429.0
2022-10-05 12:55:00,224.2,224.42,224.2,224.25,2722.0,208.9388,209.1439,208.9388,208.9854,2722.0
2022-10-05 13:00:00,224.27,224.45,224.27,224.34,915.0,209.0041,209.1718,209.0041,209.0693,915.0
2022-10-05 13:05:00,224.4,224.6,224.4,224.48,5311.0,209.1252,209.3116,209.1252,209.1998,5311.0
2022-10-05 13:10:00,224.49,224.55,224.35,224.51,1081.0,209.2091,209.265,209.0786,209.2277,1081.0
2022-10-05 13:15:00,224.57,224.84,224.55,224.84,4337.0,209.2837,209.5353,209.265,209.5353,4337.0
2022-10-05 13:20:00,224.92,225.05,224.76,224.98,3106.0,209.6098,209.731,209.4607,209.6658,3106.0
2022-10-05 13:25:00,224.88,224.98,224.83,224.88,4288.0,209.5726,209.6658,209.526,209.5726,4288.0
2022-10-05 13:30:00,224.96,225.09,224.67,224.69,8597.0,209.6471,209.7683,209.3769,209.3955,8597.0
2022-10-05 13:35:00,224.65,224.83,224.61,224.76,5035.0,209.3582,209.526,209.3209,209.4607,5035.0
2022-10-05 13:40:00,224.69,224.81,224.67,224.68,1300.0,209.3955,209.5073,209.3769,209.3862,1300.0
2022-10-05 13:45:00,224.61,225.22,224.61,225.16,10356.0,209.3209,209.8894,209.3209,209.8335,10356.0
2022-10-05 13:50:00,225.12,225.16,224.7,224.77,1685.0,209.7962,209.8335,209.4048,209.47,1685.0
2022-10-05 13:55:00,224.7,224.82,224.56,224.66,4358.0,209.4048,209.5166,209.2743,209.3675,4358.0
2022-10-05 14:00:00,224.68,224.87,224.6,224.75,2104.0,209.3862,209.5632,209.3116,209.4514,2104.0
2022-10-05 14:05:00,224.8,224.87,224.77,224.85,1645.0,209.498,209.5632,209.47,209.5446,1645.0
2022-10-05 14:10:00,224.79,224.98,224.78,224.87,2088.0,209.4887,209.6658,209.4794,209.5632,2088.0
2022-10-05 14:15:00,224.99,225.16,224.93,225.16,907.0,209.6751,209.8335,209.6192,209.8335,907.0
2022-10-05 14:20:00,225.14,225.25,225.11,225.21,5982.0,209.8149,209.9174,209.7869,209.8801,5982.0
2022-10-05 14:25:00,225.22,225.3,225.11,225.11,2421.0,209.8894,209.964,209.7869,209.7869,2421.0
2022-10-05 14:30:00,225.11,225.11,224.71,224.72,5436.0,209.7869,209.7869,209.4141,209.4235,5436.0
2022-10-05 14:35:00,224.91,225.1,224.9,225.1,1402.0,209.6005,209.7776,209.5912,209.7776,1402.0
2022-10-05 14:40:00,224.97,225.01,224.9,225.0,3187.0,209.6564,209.6937,209.5912,209.6844,3187.0
2022-10-05 14:45:00,225.04,225.09,224.88,224.92,2632.0,209.7217,209.7683,209.5726,209.6098,2632.0
2022-10-05 14:50:00,225.0,225.2,224.89,225.05,4371.0,209.6844,209.8708,209.5819,209.731,4371.0
2022-10-05 14:55:00,225.05,225.29,225.02,225.19,5675.0,209.731,209.9547,209.703,209.8615,5675.0
2022-10-05 15:00:00,225.17,226.07,225.17,225.88,32525.0,209.8428,210.6816,209.8428,210.5045,32525.0
2022-10-05 15:05:00,225.96,226.06,225.44,225.57,8727.0,210.579,210.6722,210.0944,210.2156,8727.0
2022-10-05 15:10:00,225.67,226.3,225.25,226.3,18147.0,210.3088,210.8959,209.9174,210.8959,18147.0
2022-10-05 15:15:00,226.3,226.67,226.2,226.61,13787.0,210.8959,211.2407,210.8027,211.1848,13787.0
2022-10-05 15:20:00,226.55,226.58,226.14,226.24,12587.0,211.1289,211.1568,210.7468,210.84,12587.0
2022-10-05 15:25:00,226.26,226.3,225.93,225.99,4243.0,210.8586,210.8959,210.5511,210.607,4243.0
2022-10-05 15:30:00,225.95,226.13,225.89,225.94,7747.0,210.5697,210.7375,210.5138,210.5604,7747.0
2022-10-05 15:35:00,225.98,226.02,225.57,225.6,6347.0,210.5977,210.635,210.2156,210.2435,6347.0
2022-10-05 15:40:00,225.59,225.64,225.27,225.52,7926.0,210.2342,210.2808,209.936,210.169,7926.0
2022-10-05 15:45:00,225.49,225.58,225.36,225.47,6155.0,210.141,210.2249,210.0199,210.1224,6155.0
2022-10-05 15:50:00,225.32,225.36,224.94,225.06,13981.0,209.9826,210.0199,209.6285,209.7403,13981.0
2022-10-05 15:55:00,225.04,225.29,224.78,225.09,33753.0,209.7217,209.9547,209.4794,209.7683,33753.0
2022-10-06 09:30:00,224.83,226.17,224.52,226.17,13711.0,209.526,210.7747,209.2371,210.7747,13711.0
2022-10-06 09:35:00,225.93,226.49,224.83,225.68,6647.0,210.5511,211.073,209.526,210.3181,6647.0
2022-10-06 09:40:00,225.81,225.89,225.53,225.54,6266.0,210.4393,210.5138,210.1783,210.1876,6266.0
2022-10-06 09:45:00,225.45,226.04,225.29,225.52,5808.0,210.1038,210.6536,209.9547,210.169,5808.0
2022-10-06 09:50:00,225.38,226.0,225.38,225.55,3644.0,210.0385,210.6163,210.0385,210.197,3644.0
2022-10-06 09:55:00,225.5,225.61,224.78,224.89,4423.0,210.1504,210.2529,209.4794,209.5819,4423.0
2022-10-06 10:00:00,224.91,224.91,224.13,224.13,6505.0,209.6005,209.6005,208.8736,208.8736,6505.0
2022-10-06 10:05:00,224.36,224.37,223.43,223.61,6376.0,209.088,209.0973,208.2213,208.389,6376.0
2022-10-06 10:10:00,223.62,223.62,223.41,223.56,3193.0,208.3983,208.3983,208.2026,208.3424,3193.0
2022-10-06 10:15:00,223.75,224.09,223.75,223.91,7536.0,208.5195,208.8363,208.5195,208.6686,7536.0
2022-10-06 10:20:00,223.98,224.47,223.86,224.28,7632.0,208.7338,209.1905,208.622,209.0134,7632.0
2022-10-06 10:25:00,224.28,224.28,223.89,223.95,3515.0,209.0134,209.0134,208.6499,208.7059,3515.0
2022-10-06 10:30:00,224.03,224.03,223.56,223.58,2600.0,208.7804,208.7804,208.3424,208.361,2600.0
2022-10-06 10:35:00,223.6,223.91,223.57,223.72,4402.0,208.3797,208.6686,208.3517,208.4915,4402.0
2022-10-06 10:40:00,223.66,223.93,223.57,223.75,2441.0,208.4356,208.6872,208.3517,208.5195,2441.0
2022-10-06 10:45:00,223.75,223.84,223.56,223.79,2917.0,208.5195,208.6034,208.3424,208.5568,2917.0
2022-10-06 10:50:00,223.92,224.0,223.74,223.92,4105.0,208.6779,208.7525,208.5102,208.6779,4105.0
2022-10-06 10:55:00,223.92,224.21,223.67,224.21,5300.0,208.6779,208.9482,208.4449,208.9482,5300.0
2022-10-06 11:00:00,224.37,224.37,223.27,223.27,3462.0,209.0973,209.0973,208.0722,208.0722,3462.0
2022-10-06 11:05:00,223.36,223.6,223.25,223.44,2356.0,208.156,208.3797,208.0535,208.2306,2356.0
2022-10-06 11:10:00,223.43,223.5,223.13,223.13,3009.0,208.2213,208.2865,207.9417,207.9417,3009.0
2022-10-06 11:15:00,223.09,223.66,223.04,223.66,3102.0,207.9044,208.4356,207.8578,208.4356,3102.0
2022-10-06 11:20:00,223.61,223.63,223.39,223.62,3001.0,208.389,208.4076,208.184,208.3983,3001.0
2022-10-06 11:25:00,223.6,223.62,223.27,223.41,5139.0,208.3797,208.3983,208.0722,208.2026,5139.0
2022-10-06 11:30:00,223.35,223.35,223.06,223.16,1804.0,208.1467,208.1467,207.8764,207.9696,1804.0
2022-10-06 11:35:00,223.2,223.25,222.9,222.97,2641.0,208.0069,208.0535,207.7273,207.7926,2641.0
2022-10-06 11:40:00,223.03,223.15,222.86,222.98,8874.0,207.8485,207.9603,207.6901,207.8019,8874.0
2022-10-06 11:45:00,223.05,223.05,222.84,223.03,2938.0,207.8671,207.8671,207.6714,207.8485,2938.0
2022-10-06 11:50:00,223.03,223.41,222.98,223.31,3633.0,207.8485,208.2026,207.8019,208.1094,3633.0
2022-10-06 11:55:00,223.37,223.41,222.64,222.66,3035.0,208.1653,208.2026,207.485,207.5037,3035.0
2022-10-06 12:00:00,222.64,222.85,222.4,222.4,4316.0,207.485,207.6807,207.2614,207.2614,4316.0
2022-10-06 12:05:00,222.52,222.58,222.46,222.46,1614.0,207.3732,207.4291,207.3173,207.3173,1614.0
2022-10-06 12:10:00,222.49,222.6,222.35,222.35,2099.0,207.3452,207.4478,207.2148,207.2148,2099.0
2022-10-06 12:15:00,222.34,222.41,222.25,222.37,1309.0,207.2055,207.2707,207.1216,207.2334,1309.0
2022-10-06 12:20:00,222.36,222.51,222.31,222.51,1937.0,207.2241,207.3639,207.1775,207.3639,1937.0
2022-10-06 12:25:00,222.55,222.71,222.55,222.66,1605.0,207.4012,207.5503,207.4012,207.5037,1605.0
2022-10-06 12:30:00,222.66,222.69,222.54,222.54,1615.0,207.5037,207.5316,207.3918,207.3918,1615.0
2022-10-06 12:35:00,222.48,222.63,222.4,222.61,1000.0,207.3359,207.4757,207.2614,207.4571,1000.0
2022-10-06 12:40:00,222.7,222.7,222.48,222.62,1700.0,207.541,207.541,207.3359,207.4664,1700.0
2022-10-06 12:45:00,222.55,222.88,222.55,222.77,3200.0,207.4012,207.7087,207.4012,207.6062,3200.0
2022-10-06 12:50:00,222.77,222.85,222.56,222.56,2031.0,207.6062,207.6807,207.4105,207.4105,2031.0
2022-10-06 12:55:00,222.59,222.63,222.45,222.63,1301.0,207.4384,207.4757,207.308,207.4757,1301.0
2022-10-06 13:00:00,222.64,222.66,222.31,222.39,2000.0,207.485,207.5037,207.1775,207.2521,2000.0
2022-10-06 13:05:00,222.4,222.43,222.15,222.17,1406.0,207.2614,207.2893,207.0284,207.047,1406.0
2022-10-06 13:10:00,222.19,222.53,222.18,222.4,4477.0,207.0657,207.3825,207.0563,207.2614,4477.0
2022-10-06 13:15:00,222.46,222.46,222.34,222.38,1400.0,207.3173,207.3173,207.2055,207.2427,1400.0
2022-10-06 13:20:00,222.34,222.5,222.32,222.35,1900.0,207.2055,207.3546,207.1868,207.2148,1900.0
2022-10-06 13:25:00,222.37,222.37,222.06,222.24,2179.0,207.2334,207.2334,206.9445,207.1123,2179.0
2022-10-06 13:30:00,222.14,222.14,221.93,221.96,11271.0,207.0191,207.0191,206.8234,206.8513,11271.0
2022-10-06 13:35:00,222.03,222.03,221.59,221.61,2080.0,206.9166,206.9166,206.5065,206.5251,2080.0
2022-10-06 13:40:00,221.6,221.72,221.5,221.59,2687.0,206.5158,206.6277,206.4226,206.5065,2687.0
2022-10-06 13:45:00,221.57,221.71,221.46,221.55,2531.0,206.4879,206.6183,206.3854,206.4692,2531.0
2022-10-06 13:50:00,221.52,221.64,221.41,221.61,1600.0,206.4413,206.5531,206.3388,206.5251,1600.0
2022-10-06 13:55:00,221.44,221.65,221.44,221.55,2426.0,206.3667,206.5624,206.3667,206.4692,2426.0
2022-10-06 14:00:00,221.46,221.46,221.04,221.05,3425.0,206.3854,206.3854,205.9939,206.0033,3425.0
2022-10-06 14:05:00,221.09,221.15,220.85,220.94,3102.0,206.0405,206.0965,205.8169,205.9008,3102.0
2022-10-06 14:10:00,220.95,221.14,220.83,221.1,2225.0,205.9101,206.0871,205.7982,206.0499,2225.0
2022-10-06 14:15:00,220.99,220.99,220.7,220.73,2563.0,205.9473,205.9473,205.6771,205.705,2563.0
2022-10-06 14:20:00,220.7,220.87,220.67,220.73,3277.0,205.6771,205.8355,205.6491,205.705,3277.0
2022-10-06 14:25:00,220.75,220.87,220.67,220.71,2122.0,205.7237,205.8355,205.6491,205.6864,2122.0
2022-10-06 14:30:00,220.77,220.85,220.62,220.76,2800.0,205.7423,205.8169,205.6025,205.733,2800.0
2022-10-06 14:35:00,220.77,220.95,220.69,220.82,2339.0,205.7423,205.9101,205.6678,205.7889,2339.0
2022-10-06 14:40:00,220.77,220.87,220.72,220.75,3557.0,205.7423,205.8355,205.6957,205.7237,3557.0
2022-10-06 14:45:00,220.66,220.66,220.35,220.4,4894.0,205.6398,205.6398,205.3509,205.3975,4894.0
2022-10-06 14:50:00,220.4,220.44,220.2,220.44,9327.0,205.3975,205.4348,205.2111,205.4348,9327.0
2022-10-06 14:55:00,220.47,220.66,220.3,220.31,3252.0,205.4627,205.6398,205.3043,205.3136,3252.0
2022-10-06 15:00:00,220.33,220.33,219.76,220.04,5707.0,205.3323,205.3323,204.8011,205.062,5707.0
2022-10-06 15:05:00,219.98,220.04,219.84,220.02,10120.0,205.0061,205.062,204.8756,205.0434,10120.0
2022-10-06 15:10:00,220.02,220.3,219.76,220.28,15204.0,205.0434,205.3043,204.8011,205.2857,15204.0
2022-10-06 15:15:00,220.34,220.44,220.13,220.34,4369.0,205.3416,205.4348,205.1459,205.3416,4369.0
2022-10-06 15:20:00,220.29,220.74,220.24,220.55,6387.0,205.295,205.7144,205.2484,205.5373,6387.0
2022-10-06 15:25:00,220.59,221.24,220.59,221.24,8034.0,205.5746,206.1803,205.5746,206.1803,8034.0
2022-10-06 15:30:00,221.28,221.35,220.9,220.97,6835.0,206.2176,206.2828,205.8635,205.9287,6835.0
2022-10-06 15:35:00,220.93,221.06,220.66,220.81,8985.0,205.8914,206.0126,205.6398,205.7796,8985.0
2022-10-06 15:40:00,220.78,221.05,220.67,220.96,8772.0,205.7516,206.0033,205.6491,205.9194,8772.0
2022-10-06 15:45:00,221.02,221.12,220.69,220.8,8490.0,205.9753,206.0685,205.6678,205.7703,8490.0
2022-10-06 15:50:00,220.76,221.08,220.6,221.08,13462.0,205.733,206.0312,205.5839,206.0312,13462.0
2022-10-06 15:55:00,221.07,221.27,220.61,220.61,40832.0,206.0219,206.2083,205.5932,205.5932,40832.0
2022-10-07 09:30:00,220.69,221.15,219.74,220.05,14218.0,205.6678,206.0965,204.7824,205.0713,14218.0
2022-10-07 09:35:00,220.08,220.08,219.48,219.84,2503.0,205.0993,205.0993,204.5401,204.8756,2503.0
2022-10-07 09:40:00,220.04,220.11,219.22,219.34,2838.0,205.062,205.1273,204.2978,204.4097,2838.0
2022-10-07 09:45:00,219.21,219.47,219.2,219.33,1908.0,204.2885,204.5308,204.2792,204.4003,1908.0
2022-10-07 09:50:00,219.73,220.07,219.63,219.63,2316.0,204.7731,205.09,204.6799,204.6799,2316.0
2022-10-07 09:55:00,219.41,219.7,219.4,219.5,2375.0,204.4749,204.7452,204.4656,204.5588,2375.0
2022-10-07 10:00:00,219.37,219.62,219.17,219.62,1200.0,204.4376,204.6706,204.2512,204.6706,1200.0
2022-10-07 10:05:00,219.55,219.76,219.28,219.64,3033.0,204.6054,204.8011,204.3537,204.6892,3033.0
2022-10-07 10:10:00,219.68,219.9,219.68,219.77,1529.0,204.7265,204.9315,204.7265,204.8104,1529.0
2022-10-07 10:15:00,219.77,220.09,219.77,219.78,1050.0,204.8104,205.1086,204.8104,204.8197,1050.0
2022-10-07 10:20:00,219.99,220.57,219.99,220.39,3655.0,205.0154,205.5559,205.0154,205.3882,3655.0
2022-10-07 10:25:00,220.31,220.45,220.25,220.25,1000.0,205.3136,205.4441,205.2577,205.2577,1000.0
2022-10-07 10:30:00,220.04,220.5,220.04,220.5,2040.0,205.062,205.4907,205.062,205.4907,2040.0
2022-10-07 10:35:00,220.38,220.57,220.15,220.49,4171.0,205.3789,205.5559,205.1645,205.4814,4171.0
2022-10-07 10:40:00,220.54,220.85,220.54,220.81,5785.0,205.528,205.8169,205.528,205.7796,5785.0
2022-10-07 10:45:00,220.93,221.0,220.8,220.8,3832.0,205.8914,205.9567,205.7703,205.7703,3832.0
2022-10-07 10:50:00,220.83,220.85,220.5,220.71,4121.0,205.7982,205.8169,205.4907,205.6864,4121.0
2022-10-07 10:55:00,220.66,220.81,220.45,220.55,4846.0,205.6398,205.7796,205.4441,205.5373,4846.0
2022-10-07 11:00:00,220.58,220.59,220.24,220.54,2488.0,205.5653,205.5746,205.2484,205.528,2488.0
2022-10-07 11:05:00,220.45,220.69,220.32,220.68,2113.0,205.4441,205.6678,205.323,205.6585,2113.0
2022-10-07 11:10:00,220.74,221.0,220.74,221.0,800.0,205.7144,205.9567,205.7144,205.9567,800.0
2022-10-07 11:15:00,221.03,221.09,220.7,220.7,3080.0,205.9846,206.0405,205.6771,205.6771,3080.0
2022-10-07 11:20:00,220.63,220.8,220.31,220.79,3895.0,205.6119,205.7703,205.3136,205.761,3895.0
2022-10-07 11:25:00,220.56,220.86,220.56,220.86,5189.0,205.5466,205.8262,205.5466,205.8262,5189.0
2022-10-07 11:30:00,220.86,220.92,220.54,220.58,2033.0,205.8262,205.8821,205.528,205.5653,2033.0
2022-10-07 11:35:00,220.56,220.65,220.44,220.63,1895.0,205.5466,205.6305,205.4348,205.6119,1895.0
2022-10-07 11:40:00,220.6,220.87,220.41,220.54,7860.0,205.5839,205.8355,205.4068,205.528,7860.0
2022-10-07 11:45:00,220.66,220.7,220.59,220.61,1610.0,205.6398,205.6771,205.5746,205.5932,1610.0
2022-10-07 11:50:00,220.59,220.71,220.38,220.39,2773.0,205.5746,205.6864,205.3789,205.3882,2773.0
2022-10-07 11:55:00,220.39,220.51,220.35,220.47,1600.0,205.3882,205.5,205.3509,205.4627,1600.0
2022-10-07 12:00:00,220.35,220.45,220.29,220.38,1622.0,205.3509,205.4441,205.295,205.3789,1622.0
2022-10-07 12:05:00,220.33,220.57,220.33,220.57,4432.0,205.3323,205.5559,205.3323,205.5559,4432.0
2022-10-07 12:10:00,220.67,220.89,220.67,220.68,4088.0,205.6491,205.8542,205.6491,205.6585,4088.0
2022-10-07 12:15:00,220.59,220.82,220.57,220.68,5590.0,205.5746,205.7889,205.5559,205.6585,5590.0
2022-10-07 12:20:00,220.62,220.72,220.5,220.56,4155.0,205.6025,205.6957,205.4907,205.5466,4155.0
2022-10-07 12:25:00,220.6,220.96,220.49,220.96,3767.0,205.5839,205.9194,205.4814,205.9194,3767.0
2022-10-07 12:30:00,220.84,221.28,220.7,221.28,3245.0,205.8076,206.2176,205.6771,206.2176,3245.0
2022-10-07 12:35:00,221.35,221.56,221.35,221.44,4400.0,206.2828,206.4785,206.2828,206.3667,4400.0
2022-10-07 12:40:00,221.31,221.46,221.29,221.3,1400.0,206.2456,206.3854,206.2269,206.2362,1400.0
2022-10-07 12:45:00,221.26,221.28,221.19,221.24,3009.0,206.199,206.2176,206.1337,206.1803,3009.0
2022-10-07 12:50:00,221.23,221.26,221.08,221.18,2325.0,206.171,206.199,206.0312,206.1244,2325.0
2022-10-07 12:55:00,221.15,221.16,221.0,221.13,2788.0,206.0965,206.1058,205.9567,206.0778,2788.0
2022-10-07 13:00:00,221.09,221.09,220.96,221.05,805.0,206.0405,206.0405,205.9194,206.0033,805.0
2022-10-07 13:05:00,221.15,221.25,221.03,221.04,2317.0,206.0965,206.1897,205.9846,205.9939,2317.0
2022-10-07 13:10:00,221.0,221.24,220.92,221.13,3737.0,205.9567,206.1803,205.8821,206.0778,3737.0
2022-10-07 13:15:00,221.13,221.29,221.11,221.29,1100.0,206.0778,206.2269,206.0592,206.2269,1100.0
2022-10-07 13:20:00,221.24,221.35,221.16,221.33,2436.0,206.1803,206.2828,206.1058,206.2642,2436.0
2022-10-07 13:25:00,221.22,221.42,221.12,221.39,3813.0,206.1617,206.3481,206.0685,206.3201,3813.0
2022-10-07 13:30:00,221.39,221.39,221.19,221.19,2800.0,206.3201,206.3201,206.1337,206.1337,2800.0
2022-10-07 13:35:00,221.01,221.04,220.9,221.0,3222.0,205.966,205.9939,205.8635,205.9567,3222.0
2022-10-07 13:40:00,221.03,221.12,220.92,221.02,1824.0,205.9846,206.0685,205.8821,205.9753,1824.0
2022-10-07 13:45:00,221.02,221.07,220.94,221.02,4726.0,205.9753,206.0219,205.9008,205.9753,4726.0
2022-10-07 13:50:00,221.02,221.2,220.99,221.07,2492.0,205.9753,206.1431,205.9473,206.0219,2492.0
2022-10-07 13:55:00,221.11,221.11,220.82,220.96,2200.0,206.0592,206.0592,205.7889,205.9194,2200.0
2022-10-07 14:00:00,220.79,220.98,220.79,220.89,977.0,205.761,205.938,205.761,205.8542,977.0
2022-10-07 14:05:00,220.89,221.04,220.83,221.01,2441.0,205.8542,205.9939,205.7982,205.966,2441.0
2022-10-07 14:10:00,220.94,221.01,220.78,220.97,2532.0,205.9008,205.966,205.7516,205.9287,2532.0
2022-10-07 14:15:00,220.99,221.1,220.86,220.96,4965.0,205.9473,206.0499,205.8262,205.9194,4965.0
2022-10-07 14:20:00,220.97,221.02,220.72,220.73,9288.0,205.9287,205.9753,205.6957,205.705,9288.0
2022-10-07 14:25:00,220.77,220.77,220.54,220.62,4583.0,205.7423,205.7423,205.528,205.6025,4583.0
2022-10-07 14:30:00,220.58,220.58,220.36,220.52,6403.0,205.5653,205.5653,205.3602,205.5093,6403.0
2022-10-07 14:35:00,220.46,220.52,220.38,220.39,3441.0,205.4534,205.5093,205.3789,205.3882,3441.0
2022-10-07 14:40:00,220.41,220.46,220.23,220.24,4376.0,205.4068,205.4534,205.2391,205.2484,4376.0
2022-10-07 14:45:00,220.27,220.34,220.14,220.33,9955.0,205.2764,205.3416,205.1552,205.3323,9955.0
2022-10-07 14:50:00,220.36,220.52,220.26,220.5,6119.0,205.3602,205.5093,205.267,205.4907,6119.0
2022-10-07 14:55:00,220.53,220.67,220.48,220.66,3239.0,205.5187,205.6491,205.4721,205.6398,3239.0
2022-10-07 15:00:00,220.74,220.98,220.65,220.98,5533.0,205.7144,205.938,205.6305,205.938,5533.0
2022-10-07 15:05:00,221.15,221.15,220.68,220.72,3585.0,206.0965,206.0965,205.6585,205.6957,3585.0
2022-10-07 15:10:00,220.73,220.77,220.33,220.44,5056.0,205.705,205.7423,205.3323,205.4348,5056.0
2022-10-07 15:15:00,220.44,220.49,220.08,220.12,7435.0,205.4348,205.4814,205.0993,205.1366,7435.0
2022-10-07 15:20:00,220.04,220.22,219.99,220.09,10788.0,205.062,205.2298,205.0154,205.1086,10788.0
2022-10-07 15:25:00,220.1,220.1,219.48,219.63,3694.0,205.1179,205.1179,204.5401,204.6799,3694.0
2022-10-07 15:30:00,219.59,219.84,219.47,219.84,10728.0,204.6426,204.8756,204.5308,204.8756,10728.0
2022-10-07 15:35:00,219.8,220.43,219.71,220.43,7154.0,204.8384,205.4255,204.7545,205.4255,7154.0
2022-10-07 15:40:00,220.41,220.74,220.36,220.5,9289.0,205.4068,205.7144,205.3602,205.4907,9289.0
2022-10-07 15:45:00,220.46,220.46,220.24,220.29,7247.0,205.4534,205.4534,205.2484,205.295,7247.0
2022-10-07 15:50:00,220.34,220.85,220.31,220.46,17496.0,205.3416,205.8169,205.3136,205.4534,17496.0
2022-10-07 15:55:00,220.46,220.65,220.19,220.52,38574.0,205.4534,205.6305,205.2018,205.5093,38574.0
2022-10-10 09:30:00,221.52,222.58,221.44,222.56,21711.0,206.4413,207.4291,206.3667,207.4105,21711.0
2022-10-10 09:35:00,222.79,223.27,222.63,223.27,9064.0,207.6248,208.0722,207.4757,208.0722,9064.0
2022-10-10 09:40:00,223.27,223.66,222.88,223.5,4000.0,208.0722,208.4356,207.7087,208.2865,4000.0
2022-10-10 09:45:00,223.55,223.6,223.28,223.38,2872.0,208.3331,208.3797,208.0815,208.1747,2872.0
2022-10-10 09:50:00,223.37,223.6,222.98,222.98,1544.0,208.1653,208.3797,207.8019,207.8019,1544.0
2022-10-10 09:55:00,223.23,223.31,223.1,223.1,1200.0,208.0349,208.1094,207.9137,207.9137,1200.0
2022-10-10 10:00:00,223.06,223.3,222.94,223.3,2774.0,207.8764,208.1001,207.7646,208.1001,2774.0
2022-10-10 10:05:00,223.1,223.19,222.88,222.88,2366.0,207.9137,207.9976,207.7087,207.7087,2366.0
2022-10-10 10:10:00,222.99,223.1,222.88,222.88,600.0,207.8112,207.9137,207.7087,207.7087,600.0
2022-10-10 10:15:00,222.8,222.8,222.26,222.36,3915.0,207.6341,207.6341,207.1309,207.2241,3915.0
2022-10-10 10:20:00,222.36,222.91,222.31,222.91,4390.0,207.2241,207.7367,207.1775,207.7367,4390.0
2022-10-10 10:25:00,222.91,223.68,222.91,223.6,2594.0,207.7367,208.4542,207.7367,208.3797,2594.0
2022-10-10 10:30:00,223.58,224.0,223.58,223.7,1141.0,208.361,208.7525,208.361,208.4729,1141.0
2022-10-10 10:35:00,223.6,223.77,223.2,223.32,2987.0,208.3797,208.5381,208.0069,208.1187,2987.0
2022-10-10 10:40:00,223.57,223.57,223.37,223.44,1200.0,208.3517,208.3517,208.1653,208.2306,1200.0
2022-10-10 10:45:00,223.39,223.5,223.2,223.2,1400.0,208.184,208.2865,208.0069,208.0069,1400.0
2022-10-10 10:50:00,223.21,223.36,223.08,223.36,2887.0,208.0162,208.156,207.8951,208.156,2887.0
2022-10-10 10:55:00,223.52,223.54,223.3,223.3,2236.0,208.3051,208.3238,208.1001,208.1001,2236.0
2022-10-10 11:00:00,223.14,223.14,222.75,222.81,5488.0,207.951,207.951,207.5875,207.6435,5488.0
2022-10-10 11:05:00,222.78,222.79,222.28,222.35,3380.0,207.6155,207.6248,207.1495,207.2148,3380.0
2022-10-10 11:10:00,222.26,222.92,222.25,222.78,1960.0,207.1309,207.746,207.1216,207.6155,1960.0
2022-10-10 11:15:00,222.76,223.0,222.67,222.67,2113.0,207.5969,207.8205,207.513,207.513,2113.0
2022-10-10 11:20:00,222.5,222.77,222.49,222.69,1781.0,207.3546,207.6062,207.3452,207.5316,1781.0
2022-10-10 11:25:00,222.46,222.72,222.46,222.66,852.0,207.3173,207.5596,207.3173,207.5037,852.0
2022-10-10 11:30:00,222.59,222.7,222.36,222.37,1463.0,207.4384,207.541,207.2241,207.2334,1463.0
2022-10-10 11:35:00,222.28,222.28,222.03,222.03,1438.0,207.1495,207.1495,206.9166,206.9166,1438.0
2022-10-10 11:40:00,222.04,222.2,221.94,222.19,1000.0,206.9259,207.075,206.8327,207.0657,1000.0
2022-10-10 11:45:00,222.21,222.44,222.21,222.29,1701.0,207.0843,207.2986,207.0843,207.1589,1701.0
2022-10-10 11:50:00,222.33,222.79,222.33,222.66,1701.0,207.1961,207.6248,207.1961,207.5037,1701.0
2022-10-10 11:55:00,222.75,222.75,222.52,222.53,968.0,207.5875,207.5875,207.3732,207.3825,968.0
2022-10-10 12:00:00,222.45,222.46,222.4,222.4,496.0,207.308,207.3173,207.2614,207.2614,496.0
2022-10-10 12:05:00,222.39,222.39,222.18,222.19,1200.0,207.2521,207.2521,207.0563,207.0657,1200.0
2022-10-10 12:10:00,222.16,222.21,222.12,222.19,1100.0,207.0377,207.0843,207.0004,207.0657,1100.0
2022-10-10 12:15:00,222.3,222.31,222.07,222.15,1100.0,207.1682,207.1775,206.9538,207.0284,1100.0
2022-10-10 12:20:00,222.03,222.03,221.65,221.8,1300.0,206.9166,206.9166,206.5624,206.7022,1300.0
2022-10-10 12:25:00,221.88,222.06,221.74,221.8,5350.0,206.7768,206.9445,206.6463,206.7022,5350.0
2022-10-10 12:30:00,221.95,221.95,221.79,221.83,1672.0,206.842,206.842,206.6929,206.7302,1672.0
2022-10-10 12:35:00,221.83,221.94,221.71,221.87,1618.0,206.7302,206.8327,206.6183,206.7674,1618.0
2022-10-10 12:40:00,221.94,222.1,221.89,221.95,1476.0,206.8327,206.9818,206.7861,206.842,1476.0
2022-10-10 12:45:00,221.92,222.04,221.83,221.83,1081.0,206.814,206.9259,206.7302,206.7302,1081.0
2022-10-10 12:50:00,221.74,221.74,221.21,221.21,1327.0,206.6463,206.6463,206.1524,206.1524,1327.0
2022-10-10 12:55:00,221.24,221.62,221.24,221.51,4134.0,206.1803,206.5345,206.1803,206.432,4134.0
2022-10-10 13:00:00,221.51,221.55,221.37,221.39,3103.0,206.432,206.4692,206.3015,206.3201,3103.0
2022-10-10 13:05:00,221.28,221.35,221.22,221.33,1032.0,206.2176,206.2828,206.1617,206.2642,1032.0
2022-10-10 13:10:00,221.34,221.7,221.26,221.65,1886.0,206.2735,206.609,206.199,206.5624,1886.0
2022-10-10 13:15:00,221.69,221.71,221.58,221.71,4590.0,206.5997,206.6183,206.4972,206.6183,4590.0
2022-10-10 13:20:00,221.88,221.88,221.67,221.74,754.0,206.7768,206.7768,206.5811,206.6463,754.0
2022-10-10 13:25:00,221.77,221.77,221.65,221.66,542.0,206.6743,206.6743,206.5624,206.5717,542.0
2022-10-10 13:30:00,221.6,221.9,221.55,221.7,2342.0,206.5158,206.7954,206.4692,206.609,2342.0
2022-10-10 13:35:00,221.71,221.88,221.7,221.8,521.0,206.6183,206.7768,206.609,206.7022,521.0
2022-10-10 13:40:00,221.81,221.88,221.76,221.83,1725.0,206.7115,206.7768,206.6649,206.7302,1725.0
2022-10-10 13:45:00,221.82,222.78,221.81,222.69,1563.0,206.7209,207.6155,206.7115,207.5316,1563.0
2022-10-10 13:50:00,222.6,222.75,222.6,222.75,600.0,207.4478,207.5875,207.4478,207.5875,600.0
2022-10-10 13:55:00,222.74,222.76,222.61,222.65,2869.0,207.5782,207.5969,207.4571,207.4944,2869.0
2022-10-10 14:00:00,222.63,222.72,222.53,222.72,1965.0,207.4757,207.5596,207.3825,207.5596,1965.0
2022-10-10 14:05:00,222.64,222.88,222.56,222.88,1972.0,207.485,207.7087,207.4105,207.7087,1972.0
2022-10-10 14:10:00,222.93,223.05,222.86,222.96,2626.0,207.7553,207.8671,207.6901,207.7833,2626.0
2022-10-10 14:15:00,222.87,222.96,222.75,222.96,2864.0,207.6994,207.7833,207.5875,207.7833,2864.0
2022-10-10 14:20:00,222.93,222.99,222.78,222.99,1850.0,207.7553,207.8112,207.6155,207.8112,1850.0
2022-10-10 14:25:00,223.1,223.33,223.1,223.33,1574.0,207.9137,208.1281,207.9137,208.1281,1574.0
2022-10-10 14:30:00,223.31,223.6,223.22,223.49,2205.0,208.1094,208.3797,208.0256,208.2772,2205.0
2022-10-10 14:35:00,223.56,223.6,223.47,223.6,1000.0,208.3424,208.3797,208.2585,208.3797,1000.0
2022-10-10 14:40:00,223.8,223.81,223.51,223.51,1855.0,208.5661,208.5754,208.2958,208.2958,1855.0
2022-10-10 14:45:00,223.51,223.51,223.21,223.36,800.0,208.2958,208.2958,208.0162,208.156,800.0
2022-10-10 14:50:00,223.26,223.5,223.26,223.5,2357.0,208.0628,208.2865,208.0628,208.2865,2357.0
2022-10-10 14:55:00,223.5,223.5,223.28,223.42,1900.0,208.2865,208.2865,208.0815,208.2119,1900.0
2022-10-10 15:00:00,223.38,223.53,223.23,223.28,3525.0,208.1747,208.3145,208.0349,208.0815,3525.0
2022-10-10 15:05:00,223.24,223.48,223.2,223.48,1881.0,208.0442,208.2679,208.0069,208.2679,1881.0
2022-10-10 15:10:00,223.47,223.7,223.42,223.64,2980.0,208.2585,208.4729,208.2119,208.417,2980.0
2022-10-10 15:15:00,223.76,223.88,223.57,223.57,2855.0,208.5288,208.6406,208.3517,208.3517,2855.0
2022-10-10 15:20:00,223.84,224.24,223.83,224.2,5607.0,208.6034,208.9761,208.594,208.9388,5607.0
2022-10-10 15:25:00,224.17,224.17,223.61,223.65,7630.0,208.9109,208.9109,208.389,208.4263,7630.0
2022-10-10 15:30:00,223.69,223.77,223.5,223.65,4889.0,208.4636,208.5381,208.2865,208.4263,4889.0
2022-10-10 15:35:00,223.65,223.91,223.38,223.79,4526.0,208.4263,208.6686,208.1747,208.5568,4526.0
2022-10-10 15:40:00,223.87,223.93,223.44,223.54,5428.0,208.6313,208.6872,208.2306,208.3238,5428.0
2022-10-10 15:45:00,223.48,223.83,223.48,223.75,5617.0,208.2679,208.594,208.2679,208.5195,5617.0
2022-10-10 15:50:00,223.75,223.88,223.52,223.74,13072.0,208.5195,208.6406,208.3051,208.5102,13072.0
2022-10-10 15:55:00,223.78,223.97,223.51,223.66,33072.0,208.5474,208.7245,208.2958,208.4356,33072.0
2022-10-11 09:30:00,223.51,224.51,223.31,224.25,27065.0,208.2958,209.2277,208.1094,208.9854,27065.0
2022-10-11 09:35:00,224.17,224.8,224.17,224.69,4122.0,208.9109,209.498,208.9109,209.3955,4122.0
2022-10-11 09:40:00,224.72,225.4,224.72,225.31,3045.0,209.4235,210.0572,209.4235,209.9733,3045.0
2022-10-11 09:45:00,225.05,225.48,225.0,225.21,3234.0,209.731,210.1317,209.6844,209.8801,3234.0
2022-10-11 09:50:00,225.13,225.13,224.7,224.7,2826.0,209.8055,209.8055,209.4048,209.4048,2826.0
2022-10-11 09:55:00,224.86,225.02,224.64,224.99,1427.0,209.5539,209.703,209.3489,209.6751,1427.0
2022-10-11 10:00:00,224.9,225.13,224.65,225.13,6784.0,209.5912,209.8055,209.3582,209.8055,6784.0
2022-10-11 10:05:00,225.01,225.16,224.85,225.1,2903.0,209.6937,209.8335,209.5446,209.7776,2903.0
2022-10-11 10:10:00,225.1,225.4,224.9,225.4,1300.0,209.7776,210.0572,209.5912,210.0572,1300.0
2022-10-11 10:15:00,225.31,225.34,225.17,225.34,1700.0,209.9733,210.0012,209.8428,210.0012,1700.0
2022-10-11 10:20:00,225.34,225.49,225.19,225.32,3086.0,210.0012,210.141,209.8615,209.9826,3086.0
2022-10-11 10:25:00,225.29,225.29,224.9,224.95,1500.0,209.9547,209.9547,209.5912,209.6378,1500.0
2022-10-11 10:30:00,224.97,225.28,224.77,224.86,6005.0,209.6564,209.9453,209.47,209.5539,6005.0
2022-10-11 10:35:00,224.87,225.4,224.86,225.29,1901.0,209.5632,210.0572,209.5539,209.9547,1901.0
2022-10-11 10:40:00,225.45,225.65,225.38,225.65,2365.0,210.1038,210.2901,210.0385,210.2901,2365.0
2022-10-11 10:45:00,225.69,225.69,225.17,225.44,3550.0,210.3274,210.3274,209.8428,210.0944,3550.0
2022-10-11 10:50:00,225.47,225.69,225.41,225.65,5500.0,210.1224,210.3274,210.0665,210.2901,5500.0
2022-10-11 10:55:00,225.6,225.71,225.37,225.39,2007.0,210.2435,210.3461,210.0292,210.0478,2007.0
2022-10-11 11:00:00,225.45,226.32,225.33,226.04,4741.0,210.1038,210.9145,209.9919,210.6536,4741.0
2022-10-11 11:05:00,226.02,226.02,225.77,225.85,1352.0,210.635,210.635,210.402,210.4765,1352.0
2022-10-11 11:10:00,225.82,225.84,225.66,225.66,2401.0,210.4486,210.4672,210.2995,210.2995,2401.0
2022-10-11 11:15:00,225.7,225.96,225.55,225.77,3191.0,210.3367,210.579,210.197,210.402,3191.0
2022-10-11 11:20:00,225.56,225.62,225.56,225.62,1299.0,210.2063,210.2622,210.2063,210.2622,1299.0
2022-10-11 11:25:00,225.78,225.86,225.65,225.84,3425.0,210.4113,210.4859,210.2901,210.4672,3425.0
2022-10-11 11:30:00,225.76,225.98,225.53,225.55,2968.0,210.3927,210.5977,210.1783,210.197,2968.0
2022-10-11 11:35:00,225.53,225.79,225.5,225.64,3200.0,210.1783,210.4206,210.1504,210.2808,3200.0
2022-10-11 11:40:00,225.74,226.09,225.58,226.09,2025.0,210.374,210.7002,210.2249,210.7002,2025.0
2022-10-11 11:45:00,226.08,226.15,225.9,226.13,3419.0,210.6909,210.7561,210.5231,210.7375,3419.0
2022-10-11 11:50:00,226.02,226.25,225.97,226.15,1946.0,210.635,210.8493,210.5884,210.7561,1946.0
2022-10-11 11:55:00,226.21,226.35,226.21,226.26,2106.0,210.812,210.9425,210.812,210.8586,2106.0
2022-10-11 12:00:00,226.29,226.29,226.19,226.25,600.0,210.8866,210.8866,210.7934,210.8493,600.0
2022-10-11 12:05:00,226.27,226.43,226.08,226.43,3283.0,210.8679,211.0171,210.6909,211.0171,3283.0
2022-10-11 12:10:00,226.37,226.37,226.24,226.34,1503.0,210.9611,210.9611,210.84,210.9332,1503.0
2022-10-11 12:15:00,226.35,226.39,226.22,226.39,1700.0,210.9425,210.9798,210.8213,210.9798,1700.0
2022-10-11 12:20:00,226.43,226.71,226.27,226.27,3354.0,211.0171,211.278,210.8679,210.8679,3354.0
2022-10-11 12:25:00,226.15,226.33,226.15,226.33,1250.0,210.7561,210.9239,210.7561,210.9239,1250.0
2022-10-11 12:30:00,226.28,226.35,226.18,226.31,1916.0,210.8773,210.9425,210.7841,210.9052,1916.0
2022-10-11 12:35:00,226.27,226.27,226.13,226.24,1319.0,210.8679,210.8679,210.7375,210.84,1319.0
2022-10-11 12:40:00,226.19,226.48,226.19,226.33,1357.0,210.7934,211.0636,210.7934,210.9239,1357.0
2022-10-11 12:45:00,226.33,226.44,226.33,226.43,410.0,210.9239,211.0264,210.9239,211.0171,410.0
2022-10-11 12:50:00,226.3,226.3,226.08,226.2,2208.0,210.8959,210.8959,210.6909,210.8027,2208.0
2022-10-11 12:55:00,226.19,226.27,226.17,226.18,1515.0,210.7934,210.8679,210.7747,210.7841,1515.0
2022-10-11 13:00:00,226.2,226.4,226.2,226.31,1208.0,210.8027,210.9891,210.8027,210.9052,1208.0
2022-10-11 13:05:00,226.2,226.24,226.05,226.13,2311.0,210.8027,210.84,210.6629,210.7375,2311.0
2022-10-11 13:10:00,226.17,226.17,226.0,226.0,1914.0,210.7747,210.7747,210.6163,210.6163,1914.0
2022-10-11 13:15:00,226.01,226.2,225.91,226.1,1668.0,210.6256,210.8027,210.5324,210.7095,1668.0
2022-10-11 13:20:00,226.07,226.43,226.06,226.29,3386.0,210.6816,211.0171,210.6722,210.8866,3386.0
2022-10-11 13:25:00,226.3,226.3,226.0,226.07,1461.0,210.8959,210.8959,210.6163,210.6816,1461.0
2022-10-11 13:30:00,226.08,226.29,226.01,226.29,1850.0,210.6909,210.8866,210.6256,210.8866,1850.0
2022-10-11 13:35:00,226.29,226.45,226.14,226.3,2240.0,210.8866,211.0357,210.7468,210.8959,2240.0
2022-10-11 13:40:00,226.28,226.42,226.25,226.41,1443.0,210.8773,211.0077,210.8493,210.9984,1443.0
2022-10-11 13:45:00,226.37,226.65,226.34,226.35,3411.0,210.9611,211.2221,210.9332,210.9425,3411.0
2022-10-11 13:50:00,226.33,226.47,226.33,226.47,802.0,210.9239,211.0543,210.9239,211.0543,802.0
2022-10-11 13:55:00,226.36,226.47,226.36,226.46,1533.0,210.9518,211.0543,210.9518,211.045,1533.0
2022-10-11 14:00:00,226.47,226.56,226.38,226.56,1981.0,211.0543,211.1382,210.9705,211.1382,1981.0
2022-10-11 14:05:00,226.42,226.48,226.16,226.19,1800.0,211.0077,211.0636,210.7654,210.7934,1800.0
2022-10-11 14:10:00,226.14,226.28,226.07,226.28,1909.0,210.7468,210.8773,210.6816,210.8773,1909.0
2022-10-11 14:15:00,226.3,226.4,226.25,226.25,853.0,210.8959,210.9891,210.8493,210.8493,853.0
2022-10-11 14:20:00,226.2,226.47,226.2,226.47,1790.0,210.8027,211.0543,210.8027,211.0543,1790.0
2022-10-11 14:25:00,226.5,226.58,226.29,226.46,2301.0,211.0823,211.1568,210.8866,211.045,2301.0
2022-10-11 14:30:00,226.48,226.73,226.47,226.67,2532.0,211.0636,211.2966,211.0543,211.2407,2532.0
2022-10-11 14:35:00,226.64,226.74,226.54,226.58,1985.0,211.2128,211.306,211.1196,211.1568,1985.0
2022-10-11 14:40:00,226.66,226.66,226.25,226.25,1506.0,211.2314,211.2314,210.8493,210.8493,1506.0
2022-10-11 14:45:00,226.1,226.21,225.96,226.07,3016.0,210.7095,210.812,210.579,210.6816,3016.0
2022-10-11 14:50:00,225.97,226.1,225.7,225.72,2933.0,210.5884,210.7095,210.3367,210.3554,2933.0
2022-10-11 14:55:00,225.54,225.6,225.24,225.3,4868.0,210.1876,210.2435,209.9081,209.964,4868.0
2022-10-11 15:00:00,225.3,225.39,224.9,224.9,4326.0,209.964,210.0478,209.5912,209.5912,4326.0
2022-10-11 15:05:00,225.01,225.07,224.75,224.75,3180.0,209.6937,209.7496,209.4514,209.4514,3180.0
2022-10-11 15:10:00,224.94,224.94,224.64,224.89,8233.0,209.6285,209.6285,209.3489,209.5819,8233.0
2022-10-11 15:15:00,224.79,225.17,224.62,225.16,3384.0,209.4887,209.8428,209.3303,209.8335,3384.0
2022-10-11 15:20:00,225.27,225.45,225.25,225.39,3270.0,209.936,210.1038,209.9174,210.0478,3270.0
2022-10-11 15:25:00,225.27,225.29,225.01,225.17,3276.0,209.936,209.9547,209.6937,209.8428,3276.0
2022-10-11 15:30:00,225.15,225.39,224.91,225.22,5086.0,209.8242,210.0478,209.6005,209.8894,5086.0
2022-10-11 15:35:00,225.2,225.98,225.19,225.94,22451.0,209.8708,210.5977,209.8615,210.5604,22451.0
2022-10-11 15:40:00,225.86,225.86,225.47,225.83,15979.0,210.4859,210.4859,210.1224,210.4579,15979.0
2022-10-11 15:45:00,225.87,225.96,225.57,225.87,17042.0,210.4952,210.579,210.2156,210.4952,17042.0
2022-10-11 15:50:00,225.87,225.87,225.3,225.34,23946.0,210.4952,210.4952,209.964,210.0012,23946.0
2022-10-11 15:55:00,225.37,225.76,225.29,225.44,46284.0,210.0292,210.3927,209.9547,210.0944,46284.0
2022-10-12 09:30:00,225.93,226.22,225.38,225.51,13133.0,210.5511,210.8213,210.0385,210.1597,13133.0
2022-10-12 09:35:00,225.54,225.7,225.36,225.51,2100.0,210.1876,210.3367,210.0199,210.1597,2100.0
2022-10-12 09:40:00,225.49,226.77,225.49,226.25,17008.0,210.141,211.3339,210.141,210.8493,17008.0
2022-10-12 09:45:00,226.35,226.68,226.13,226.37,5142.0,210.9425,211.25,210.7375,210.9611,5142.0
2022-10-12 09:50:00,226.3,226.39,225.91,226.28,5346.0,210.8959,210.9798,210.5324,210.8773,5346.0
2022-10-12 09:55:00,226.22,226.91,226.1,226.86,7494.0,210.8213,211.4644,210.7095,211.4178,7494.0
2022-10-12 10:00:00,226.79,227.03,226.7,226.87,4628.0,211.3525,211.5762,211.2687,211.4271,4628.0
2022-10-12 10:05:00,226.75,227.01,226.69,227.0,3157.0,211.3153,211.5576,211.2594,211.5483,3157.0
2022-10-12 10:10:00,227.06,227.14,226.75,226.94,1500.0,211.6042,211.6787,211.3153,211.4923,1500.0
2022-10-12 10:15:00,226.79,226.98,226.59,226.79,3845.0,211.3525,211.5296,211.1662,211.3525,3845.0
2022-10-12 10:20:00,226.74,227.36,226.46,227.28,6935.0,211.306,211.8837,211.045,211.8092,6935.0
2022-10-12 10:25:00,227.11,227.11,227.0,227.04,1735.0,211.6508,211.6508,211.5483,211.5855,1735.0
2022-10-12 10:30:00,226.84,227.3,226.83,227.1,4549.0,211.3991,211.8278,211.3898,211.6414,4549.0
2022-10-12 10:35:00,227.07,227.14,226.76,226.76,3409.0,211.6135,211.6787,211.3246,211.3246,3409.0
2022-10-12 10:40:00,226.62,227.1,226.55,227.01,6288.0,211.1941,211.6414,211.1289,211.5576,6288.0
2022-10-12 10:45:00,227.0,227.29,226.92,227.23,5142.0,211.5483,211.8185,211.4737,211.7626,5142.0
2022-10-12 10:50:00,227.27,227.39,227.06,227.26,6725.0,211.7999,211.9117,211.6042,211.7906,6725.0
2022-10-12 10:55:00,227.23,227.23,226.72,226.72,9280.0,211.7626,211.7626,211.2873,211.2873,9280.0
2022-10-12 11:00:00,226.71,227.0,226.6,226.6,5061.0,211.278,211.5483,211.1755,211.1755,5061.0
2022-10-12 11:05:00,226.67,226.87,226.64,226.78,1810.0,211.2407,211.4271,211.2128,211.3432,1810.0
2022-10-12 11:10:00,226.81,227.15,226.81,227.11,6002.0,211.3712,211.688,211.3712,211.6508,6002.0
2022-10-12 11:15:00,227.12,227.23,227.0,227.19,5025.0,211.6601,211.7626,211.5483,211.7253,5025.0
2022-10-12 11:20:00,227.13,227.17,226.97,227.01,6763.0,211.6694,211.7067,211.5203,211.5576,6763.0
2022-10-12 11:25:00,226.96,227.07,226.9,226.97,2392.0,211.511,211.6135,211.4551,211.5203,2392.0
2022-10-12 11:30:00,226.93,227.11,226.73,227.11,6263.0,211.483,211.6508,211.2966,211.6508,6263.0
2022-10-12 11:35:00,227.0,227.09,226.54,226.55,2969.0,211.5483,211.6321,211.1196,211.1289,2969.0
2022-10-12 11:40:00,226.48,226.99,226.47,226.8,3141.0,211.0636,211.5389,211.0543,211.3619,3141.0
2022-10-12 11:45:00,226.77,226.82,226.7,226.81,1593.0,211.3339,211.3805,211.2687,211.3712,1593.0
2022-10-12 11:50:00,226.81,226.91,226.4,226.51,4395.0,211.3712,211.4644,210.9891,211.0916,4395.0
2022-10-12 11:55:00,226.5,226.5,226.18,226.41,4118.0,211.0823,211.0823,210.7841,210.9984,4118.0
2022-10-12 12:00:00,226.42,226.63,226.42,226.55,2525.0,211.0077,211.2034,211.0077,211.1289,2525.0
2022-10-12 12:05:00,226.54,226.88,226.53,226.61,2926.0,211.1196,211.4364,211.1102,211.1848,2926.0
2022-10-12 12:10:00,226.63,226.63,226.26,226.5,2405.0,211.2034,211.2034,210.8586,211.0823,2405.0
2022-10-12 12:15:00,226.4,226.62,226.39,226.59,1820.0,210.9891,211.1941,210.9798,211.1662,1820.0
2022-10-12 12:20:00,226.65,226.65,226.38,226.39,1605.0,211.2221,211.2221,210.9705,210.9798,1605.0
2022-10-12 12:25:00,226.42,226.42,226.17,226.25,3082.0,211.0077,211.0077,210.7747,210.8493,3082.0
2022-10-12 12:30:00,226.2,226.41,226.2,226.37,3003.0,210.8027,210.9984,210.8027,210.9611,3003.0
2022-10-12 12:35:00,226.43,226.56,226.03,226.05,3151.0,211.0171,211.1382,210.6443,210.6629,3151.0
2022-10-12 12:40:00,225.94,225.96,225.72,225.72,2966.0,210.5604,210.579,210.3554,210.3554,2966.0
2022-10-12 12:45:00,225.67,225.91,225.58,225.78,4644.0,210.3088,210.5324,210.2249,210.4113,4644.0
2022-10-12 12:50:00,225.71,225.73,225.57,225.57,2402.0,210.3461,210.3647,210.2156,210.2156,2402.0
2022-10-12 12:55:00,225.51,225.79,225.29,225.79,4410.0,210.1597,210.4206,209.9547,210.4206,4410.0
2022-10-12 13:00:00,225.84,225.95,225.55,225.55,1775.0,210.4672,210.5697,210.197,210.197,1775.0
2022-10-12 13:05:00,225.45,225.61,225.4,225.47,2671.0,210.1038,210.2529,210.0572,210.1224,2671.0
2022-10-12 13:10:00,225.45,225.6,225.37,225.59,2277.0,210.1038,210.2435,210.0292,210.2342,2277.0
2022-10-12 13:15:00,225.59,225.59,225.51,225.51,1900.0,210.2342,210.2342,210.1597,210.1597,1900.0
2022-10-12 13:20:00,225.51,225.53,225.39,225.41,2165.0,210.1597,210.1783,210.0478,210.0665,2165.0
2022-10-12 13:25:00,225.39,225.61,225.34,225.55,3804.0,210.0478,210.2529,210.0012,210.197,3804.0
2022-10-12 13:30:00,225.54,225.55,225.23,225.31,3986.0,210.1876,210.197,209.8987,209.9733,3986.0
2022-10-12 13:35:00,225.35,225.35,225.05,225.18,3408.0,210.0106,210.0106,209.731,209.8521,3408.0
2022-10-12 13:40:00,225.16,225.25,225.04,225.09,3235.0,209.8335,209.9174,209.7217,209.7683,3235.0
2022-10-12 13:45:00,225.13,225.16,224.99,225.06,2380.0,209.8055,209.8335,209.6751,209.7403,2380.0
2022-10-12 13:50:00,225.07,225.07,224.97,225.0,3573.0,209.7496,209.7496,209.6564,209.6844,3573.0
2022-10-12 13:55:00,225.0,225.44,225.0,225.44,4083.0,209.6844,210.0944,209.6844,210.0944,4083.0
2022-10-12 14:00:00,225.57,225.58,225.07,225.25,4411.0,210.2156,210.2249,209.7496,209.9174,4411.0
2022-10-12 14:05:00,225.28,225.39,225.07,225.13,3423.0,209.9453,210.0478,209.7496,209.8055,3423.0
2022-10-12 14:10:00,225.09,225.65,225.0,225.55,4381.0,209.7683,210.2901,209.6844,210.197,4381.0
2022-10-12 14:15:00,225.51,225.56,225.2,225.4,6105.0,210.1597,210.2063,209.8708,210.0572,6105.0
2022-10-12 14:20:00,225.49,225.49,225.23,225.45,1949.0,210.141,210.141,209.8987,210.1038,1949.0
2022-10-12 14:25:00,225.45,225.87,225.45,225.85,4285.0,210.1038,210.4952,210.1038,210.4765,4285.0
2022-10-12 14:30:00,225.8,225.92,225.45,225.8,5968.0,210.4299,210.5418,210.1038,210.4299,5968.0
2022-10-12 14:35:00,225.77,225.9,225.5,225.55,3206.0,210.402,210.5231,210.1504,210.197,3206.0
2022-10-12 14:40:00,225.54,225.67,225.5,225.6,3348.0,210.1876,210.3088,210.1504,210.2435,3348.0
2022-10-12 14:45:00,225.55,225.63,225.32,225.32,6344.0,210.197,210.2715,209.9826,209.9826,6344.0
2022-10-12 14:50:00,225.26,225.26,225.0,225.1,5055.0,209.9267,209.9267,209.6844,209.7776,5055.0
2022-10-12 14:55:00,225.1,225.17,224.93,225.08,4831.0,209.7776,209.8428,209.6192,209.7589,4831.0
2022-10-12 15:00:00,225.09,225.14,224.75,224.83,6255.0,209.7683,209.8149,209.4514,209.526,6255.0
2022-10-12 15:05:00,224.84,225.1,224.83,225.02,5951.0,209.5353,209.7776,209.526,209.703,5951.0
2022-10-12 15:10:00,225.11,225.36,225.11,225.21,1852.0,209.7869,210.0199,209.7869,209.8801,1852.0
2022-10-12 15:15:00,225.21,225.22,224.91,224.92,3476.0,209.8801,209.8894,209.6005,209.6098,3476.0
2022-10-12 15:20:00,224.93,225.03,224.86,224.86,6782.0,209.6192,209.7123,209.5539,209.5539,6782.0
2022-10-12 15:25:00,224.89,224.93,224.59,224.61,7240.0,209.5819,209.6192,209.3023,209.3209,7240.0
2022-10-12 15:30:00,224.62,225.06,224.6,225.01,7159.0,209.3303,209.7403,209.3116,209.6937,7159.0
2022-10-12 15:35:00,225.0,225.05,224.75,224.75,7286.0,209.6844,209.731,209.4514,209.4514,7286.0
2022-10-12 15:40:00,224.77,225.06,224.75,225.04,7114.0,209.47,209.7403,209.4514,209.7217,7114.0
2022-10-12 15:45:00,225.04,225.19,224.93,224.96,11398.0,209.7217,209.8615,209.6192,209.6471,11398.0
2022-10-12 15:50:00,224.9,224.9,224.65,224.83,27282.0,209.5912,209.5912,209.3582,209.526,27282.0
2022-10-12 15:55:00,224.83,224.88,224.47,224.54,66869.0,209.526,209.5726,209.1905,209.2557,66869.0
2022-10-13 09:30:00,222.23,223.15,221.04,223.15,11094.0,207.1029,207.9603,205.9939,207.9603,11094.0
2022-10-13 09:35:00,223.2,223.64,222.51,223.4,14175.0,208.0069,208.417,207.3639,208.1933,14175.0
2022-10-13 09:40:00,223.37,223.75,223.37,223.75,7440.0,208.1653,208.5195,208.1653,208.5195,7440.0
2022-10-13 09:45:00,223.76,223.88,223.37,223.45,2734.0,208.5288,208.6406,208.1653,208.2399,2734.0
2022-10-13 09:50:00,223.59,223.97,223.31,223.68,4104.0,208.3704,208.7245,208.1094,208.4542,4104.0
2022-10-13 09:55:00,223.74,223.77,223.19,223.33,1303.0,208.5102,208.5381,207.9976,208.1281,1303.0
2022-10-13 10:00:00,223.48,223.87,223.13,223.87,3147.0,208.2679,208.6313,207.9417,208.6313,3147.0
2022-10-13 10:05:00,223.98,224.77,223.7,223.75,14873.0,208.7338,209.47,208.4729,208.5195,14873.0
2022-10-13 10:10:00,223.83,223.91,223.25,223.51,5087.0,208.594,208.6686,208.0535,208.2958,5087.0
2022-10-13 10:15:00,223.45,223.51,222.59,222.66,3018.0,208.2399,208.2958,207.4384,207.5037,3018.0
2022-10-13 10:20:00,222.69,222.93,222.54,222.62,4217.0,207.5316,207.7553,207.3918,207.4664,4217.0
2022-10-13 10:25:00,222.63,223.09,222.62,222.8,6527.0,207.4757,207.9044,207.4664,207.6341,6527.0
2022-10-13 10:30:00,222.96,223.49,222.95,223.24,5558.0,207.7833,208.2772,207.7739,208.0442,5558.0
2022-10-13 10:35:00,222.95,223.3,222.95,223.19,1718.0,207.7739,208.1001,207.7739,207.9976,1718.0
2022-10-13 10:40:00,223.12,223.54,222.89,222.99,3401.0,207.9324,208.3238,207.718,207.8112,3401.0
2022-10-13 10:45:00,222.97,223.41,222.96,223.08,5531.0,207.7926,208.2026,207.7833,207.8951,5531.0
2022-10-13 10:50:00,223.0,223.01,222.52,222.95,5405.0,207.8205,207.8298,207.3732,207.7739,5405.0
2022-10-13 10:55:00,222.94,223.22,222.84,223.01,9477.0,207.7646,208.0256,207.6714,207.8298,9477.0
2022-10-13 11:00:00,222.91,223.1,222.75,222.89,3645.0,207.7367,207.9137,207.5875,207.718,3645.0
2022-10-13 11:05:00,222.82,223.23,222.72,223.22,3381.0,207.6528,208.0349,207.5596,208.0256,3381.0
2022-10-13 11:10:00,223.11,223.26,223.08,223.26,3502.0,207.923,208.0628,207.8951,208.0628,3502.0
2022-10-13 11:15:00,223.3,224.55,223.02,223.98,5848.0,208.1001,209.265,207.8392,208.7338,5848.0
2022-10-13 11:20:00,224.25,225.69,224.25,225.06,4157.0,208.9854,210.3274,208.9854,209.7403,4157.0
2022-10-13 11:25:00,225.08,225.88,225.08,225.7,5399.0,209.7589,210.5045,209.7589,210.3367,5399.0
2022-10-13 11:30:00,225.8,226.0,225.61,225.89,6050.0,210.4299,210.6163,210.2529,210.5138,6050.0
2022-10-13 11:35:00,226.01,227.09,225.91,226.79,7456.0,210.6256,211.6321,210.5324,211.3525,7456.0
2022-10-13 11:40:00,226.76,227.55,226.69,226.69,6089.0,211.3246,212.0608,211.2594,211.2594,6089.0
2022-10-13 11:45:00,226.81,226.81,226.08,226.08,2704.0,211.3712,211.3712,210.6909,210.6909,2704.0
2022-10-13 11:50:00,226.0,226.57,225.93,226.35,2992.0,210.6163,211.1475,210.5511,210.9425,2992.0
2022-10-13 11:55:00,226.43,226.6,226.32,226.5,3447.0,211.0171,211.1755,210.9145,211.0823,3447.0
2022-10-13 12:00:00,226.66,227.02,226.56,226.67,3104.0,211.2314,211.5669,211.1382,211.2407,3104.0
2022-10-13 12:05:00,226.88,227.02,226.69,227.02,800.0,211.4364,211.5669,211.2594,211.5669,800.0
2022-10-13 12:10:00,226.82,226.82,226.54,226.71,2807.0,211.3805,211.3805,211.1196,211.278,2807.0
2022-10-13 12:15:00,226.6,226.76,226.43,226.68,2092.0,211.1755,211.3246,211.0171,211.25,2092.0
2022-10-13 12:20:00,226.69,226.95,226.58,226.79,2543.0,211.2594,211.5017,211.1568,211.3525,2543.0
2022-10-13 12:25:00,226.49,226.7,226.41,226.61,1550.0,211.073,211.2687,210.9984,211.1848,1550.0
2022-10-13 12:30:00,226.61,226.82,226.61,226.77,1600.0,211.1848,211.3805,211.1848,211.3339,1600.0
2022-10-13 12:35:00,226.7,226.7,226.49,226.53,1307.0,211.2687,211.2687,211.073,211.1102,1307.0
2022-10-13 12:40:00,226.71,227.3,226.71,227.3,3083.0,211.278,211.8278,211.278,211.8278,3083.0
2022-10-13 12:45:00,227.1,227.33,227.1,227.33,1886.0,211.6414,211.8558,211.6414,211.8558,1886.0
2022-10-13 12:50:00,227.35,227.48,227.26,227.31,900.0,211.8744,211.9956,211.7906,211.8372,900.0
2022-10-13 12:55:00,227.05,227.24,227.03,227.24,2007.0,211.5948,211.7719,211.5762,211.7719,2007.0
2022-10-13 13:00:00,227.2,227.46,227.18,227.32,1520.0,211.7346,211.9769,211.716,211.8465,1520.0
2022-10-13 13:05:00,227.41,227.55,227.35,227.4,2683.0,211.9303,212.0608,211.8744,211.921,2683.0
2022-10-13 13:10:00,227.39,227.49,227.17,227.22,2228.0,211.9117,212.0049,211.7067,211.7533,2228.0
2022-10-13 13:15:00,227.3,227.42,227.18,227.35,1049.0,211.8278,211.9397,211.716,211.8744,1049.0
2022-10-13 13:20:00,227.39,227.47,227.29,227.47,2041.0,211.9117,211.9863,211.8185,211.9863,2041.0
2022-10-13 13:25:00,227.62,228.0,227.53,227.83,3335.0,212.126,212.4802,212.0422,212.3218,3335.0
2022-10-13 13:30:00,227.81,228.23,227.81,228.11,1911.0,212.3031,212.6945,212.3031,212.5827,1911.0
2022-10-13 13:35:00,228.09,228.14,227.92,227.92,3548.0,212.5641,212.6107,212.4056,212.4056,3548.0
2022-10-13 13:40:00,227.81,227.99,227.73,227.92,2766.0,212.3031,212.4709,212.2286,212.4056,2766.0
2022-10-13 13:45:00,227.85,228.15,227.84,228.15,1828.0,212.3404,212.62,212.3311,212.62,1828.0
2022-10-13 13:50:00,228.12,228.24,228.08,228.19,1140.0,212.592,212.7038,212.5547,212.6572,1140.0
2022-10-13 13:55:00,228.12,228.15,227.96,228.01,1500.0,212.592,212.62,212.4429,212.4895,1500.0
2022-10-13 14:00:00,227.95,228.03,227.87,227.87,1200.0,212.4336,212.5081,212.359,212.359,1200.0
2022-10-13 14:05:00,228.09,228.15,227.75,227.85,3787.0,212.5641,212.62,212.2472,212.3404,3787.0
2022-10-13 14:10:00,227.76,227.95,227.53,227.8,2748.0,212.2565,212.4336,212.0422,212.2938,2748.0
2022-10-13 14:15:00,227.8,227.87,227.76,227.84,2791.0,212.2938,212.359,212.2565,212.3311,2791.0
2022-10-13 14:20:00,227.87,227.96,227.58,227.58,2977.0,212.359,212.4429,212.0888,212.0888,2977.0
2022-10-13 14:25:00,227.53,227.61,227.43,227.5,3417.0,212.0422,212.1167,211.949,212.0142,3417.0
2022-10-13 14:30:00,227.62,227.75,227.5,227.73,2551.0,212.126,212.2472,212.0142,212.2286,2551.0
2022-10-13 14:35:00,227.77,227.96,227.64,227.85,2681.0,212.2658,212.4429,212.1447,212.3404,2681.0
2022-10-13 14:40:00,227.88,227.92,227.72,227.92,2476.0,212.3684,212.4056,212.2192,212.4056,2476.0
2022-10-13 14:45:00,227.93,228.19,227.79,228.06,3070.0,212.4149,212.6572,212.2845,212.5361,3070.0
2022-10-13 14:50:00,227.83,228.34,227.83,228.28,4106.0,212.3218,212.797,212.3218,212.7411,4106.0
2022-10-13 14:55:00,228.35,228.6,228.32,228.47,2810.0,212.8064,213.0393,212.7784,212.9182,2810.0
2022-10-13 15:00:00,228.46,228.58,228.3,228.46,3269.0,212.9089,213.0207,212.7598,212.9089,3269.0
2022-10-13 15:05:00,228.49,228.72,228.47,228.72,1901.0,212.9368,213.1512,212.9182,213.1512,1901.0
2022-10-13 15:10:00,228.64,228.64,228.28,228.3,3655.0,213.0766,213.0766,212.7411,212.7598,3655.0
2022-10-13 15:15:00,228.27,228.36,228.02,228.03,4453.0,212.7318,212.8157,212.4988,212.5081,4453.0
2022-10-13 15:20:00,228.06,228.25,227.83,227.89,3875.0,212.5361,212.7132,212.3218,212.3777,3875.0
2022-10-13 15:25:00,227.82,227.84,227.36,227.48,5908.0,212.3124,212.3311,211.8837,211.9956,5908.0
2022-10-13 15:30:00,227.43,227.51,226.94,227.09,5000.0,211.949,212.0235,211.4923,211.6321,5000.0
2022-10-13 15:35:00,227.04,227.25,226.87,227.25,4357.0,211.5855,211.7812,211.4271,211.7812,4357.0
2022-10-13 15:40:00,227.28,227.37,227.11,227.23,6308.0,211.8092,211.8931,211.6508,211.7626,6308.0
2022-10-13 15:45:00,227.25,227.62,227.09,227.43,8804.0,211.7812,212.126,211.6321,211.949,8804.0
2022-10-13 15:50:00,227.4,228.11,227.11,227.93,15840.0,211.921,212.5827,211.6508,212.4149,15840.0
2022-10-13 15:55:00,227.99,228.09,227.73,227.81,41570.0,212.4709,212.5641,212.2286,212.3031,41570.0
2022-10-14 09:30:00,228.32,228.32,227.01,227.09,11504.0,212.7784,212.7784,211.5576,211.6321,11504.0
2022-10-14 09:35:00,227.28,227.8,226.83,227.77,3827.0,211.8092,212.2938,211.3898,212.2658,3827.0
2022-10-14 09:40:00,227.83,227.84,227.34,227.83,3174.0,212.3218,212.3311,211.8651,212.3218,3174.0
2022-10-14 09:45:00,227.83,228.13,227.76,228.12,2223.0,212.3218,212.6013,212.2565,212.592,2223.0
2022-10-14 09:50:00,228.24,228.28,227.95,227.95,1452.0,212.7038,212.7411,212.4336,212.4336,1452.0
2022-10-14 09:55:00,228.11,228.11,227.43,227.73,4611.0,212.5827,212.5827,211.949,212.2286,4611.0
2022-10-14 10:00:00,227.64,227.64,226.46,227.3,5193.0,212.1447,212.1447,211.045,211.8278,5193.0
2022-10-14 10:05:00,227.49,227.86,227.46,227.81,1400.0,212.0049,212.3497,211.9769,212.3031,1400.0
2022-10-14 10:10:00,227.17,227.28,226.49,226.49,3736.0,211.7067,211.8092,211.073,211.073,3736.0
2022-10-14 10:15:00,226.4,226.53,226.14,226.44,4805.0,210.9891,211.1102,210.7468,211.0264,4805.0
2022-10-14 10:20:00,226.43,226.43,225.25,225.4,4846.0,211.0171,211.0171,209.9174,210.0572,4846.0
2022-10-14 10:25:00,225.34,226.17,225.34,226.17,7880.0,210.0012,210.7747,210.0012,210.7747,7880.0
2022-10-14 10:30:00,226.03,226.39,226.03,226.28,1204.0,210.6443,210.9798,210.6443,210.8773,1204.0
2022-10-14 10:35:00,226.26,226.26,225.85,225.86,1304.0,210.8586,210.8586,210.4765,210.4859,1304.0
2022-10-14 10:40:00,226.14,226.25,225.38,225.38,1900.0,210.7468,210.8493,210.0385,210.0385,1900.0
2022-10-14 10:45:00,225.28,225.38,225.07,225.08,5228.0,209.9453,210.0385,209.7496,209.7589,5228.0
2022-10-14 10:50:00,225.1,225.64,225.1,225.53,901.0,209.7776,210.2808,209.7776,210.1783,901.0
2022-10-14 10:55:00,225.69,225.98,225.68,225.76,1500.0,210.3274,210.5977,210.3181,210.3927,1500.0
2022-10-14 11:00:00,225.75,226.17,225.7,225.97,7219.0,210.3833,210.7747,210.3367,210.5884,7219.0
2022-10-14 11:05:00,226.14,226.14,225.33,225.43,2744.0,210.7468,210.7468,209.9919,210.0851,2744.0
2022-10-14 11:10:00,225.49,225.55,225.11,225.17,2300.0,210.141,210.197,209.7869,209.8428,2300.0
2022-10-14 11:15:00,225.21,225.21,224.82,224.85,2064.0,209.8801,209.8801,209.5166,209.5446,2064.0
2022-10-14 11:20:00,224.91,225.21,224.82,225.18,5592.0,209.6005,209.8801,209.5166,209.8521,5592.0
2022-10-14 11:25:00,225.24,225.5,225.17,225.44,3087.0,209.9081,210.1504,209.8428,210.0944,3087.0
2022-10-14 11:30:00,225.3,225.43,224.91,224.92,2480.0,209.964,210.0851,209.6005,209.6098,2480.0
2022-10-14 11:35:00,224.88,225.14,224.86,225.1,1502.0,209.5726,209.8149,209.5539,209.7776,1502.0
2022-10-14 11:40:00,225.17,225.25,224.73,224.73,1377.0,209.8428,209.9174,209.4328,209.4328,1377.0
2022-10-14 11:45:00,224.73,224.73,224.35,224.36,1712.0,209.4328,209.4328,209.0786,209.088,1712.0
2022-10-14 11:50:00,224.54,224.54,224.35,224.35,497.0,209.2557,209.2557,209.0786,209.0786,497.0
2022-10-14 11:55:00,224.44,224.44,224.37,224.37,300.0,209.1625,209.1625,209.0973,209.0973,300.0
2022-10-14 12:00:00,224.31,224.69,224.26,224.69,2440.0,209.0414,209.3955,208.9948,209.3955,2440.0
2022-10-14 12:05:00,224.55,224.55,223.92,223.95,707.0,209.265,209.265,208.6779,208.7059,707.0
2022-10-14 12:10:00,223.9,223.97,223.68,223.71,1143.0,208.6593,208.7245,208.4542,208.4822,1143.0
2022-10-14 12:15:00,223.59,223.78,223.59,223.7,1272.0,208.3704,208.5474,208.3704,208.4729,1272.0
2022-10-14 12:20:00,223.63,223.63,223.09,223.09,1879.0,208.4076,208.4076,207.9044,207.9044,1879.0
2022-10-14 12:25:00,223.1,223.16,222.95,223.12,2604.0,207.9137,207.9696,207.7739,207.9324,2604.0
2022-10-14 12:30:00,223.15,223.24,223.12,223.13,1278.0,207.9603,208.0442,207.9324,207.9417,1278.0
2022-10-14 12:35:00,223.03,223.41,223.03,223.41,1300.0,207.8485,208.2026,207.8485,208.2026,1300.0
2022-10-14 12:40:00,223.55,223.88,223.53,223.82,3131.0,208.3331,208.6406,208.3145,208.5847,3131.0
2022-10-14 12:45:00,223.82,223.89,223.47,223.48,1407.0,208.5847,208.6499,208.2585,208.2679,1407.0
2022-10-14 12:50:00,223.32,223.32,223.0,223.0,3622.0,208.1187,208.1187,207.8205,207.8205,3622.0
2022-10-14 12:55:00,223.04,223.17,223.04,223.12,1300.0,207.8578,207.979,207.8578,207.9324,1300.0
2022-10-14 13:00:00,223.11,223.47,223.11,223.37,1489.0,207.923,208.2585,207.923,208.1653,1489.0
2022-10-14 13:05:00,223.32,223.32,223.08,223.31,1000.0,208.1187,208.1187,207.8951,208.1094,1000.0
2022-10-14 13:10:00,223.34,223.43,223.26,223.26,702.0,208.1374,208.2213,208.0628,208.0628,702.0
2022-10-14 13:15:00,223.25,223.37,223.13,223.37,2200.0,208.0535,208.1653,207.9417,208.1653,2200.0
2022-10-14 13:20:00,223.24,223.4,223.09,223.27,1506.0,208.0442,208.1933,207.9044,208.0722,1506.0
2022-10-14 13:25:00,223.25,223.4,223.24,223.4,974.0,208.0535,208.1933,208.0442,208.1933,974.0
2022-10-14 13:30:00,223.36,223.53,223.36,223.45,1283.0,208.156,208.3145,208.156,208.2399,1283.0
2022-10-14 13:35:00,223.42,223.42,223.2,223.42,1000.0,208.2119,208.2119,208.0069,208.2119,1000.0
2022-10-14 13:40:00,223.45,223.6,223.42,223.6,1249.0,208.2399,208.3797,208.2119,208.3797,1249.0
2022-10-14 13:45:00,223.68,223.81,223.68,223.81,622.0,208.4542,208.5754,208.4542,208.5754,622.0
2022-10-14 13:50:00,223.67,223.67,223.49,223.57,1311.0,208.4449,208.4449,208.2772,208.3517,1311.0
2022-10-14 13:55:00,223.71,223.72,223.52,223.72,1666.0,208.4822,208.4915,208.3051,208.4915,1666.0
2022-10-14 14:00:00,223.7,223.7,223.46,223.55,10920.0,208.4729,208.4729,208.2492,208.3331,10920.0
2022-10-14 14:05:00,223.43,223.44,223.25,223.26,2109.0,208.2213,208.2306,208.0535,208.0628,2109.0
2022-10-14 14:10:00,223.17,223.21,223.11,223.2,1095.0,207.979,208.0162,207.923,208.0069,1095.0
2022-10-14 14:15:00,223.23,223.23,222.89,222.98,1211.0,208.0349,208.0349,207.718,207.8019,1211.0
2022-10-14 14:20:00,223.06,223.15,222.99,223.15,900.0,207.8764,207.9603,207.8112,207.9603,900.0
2022-10-14 14:25:00,223.11,223.11,222.89,222.98,2131.0,207.923,207.923,207.718,207.8019,2131.0
2022-10-14 14:30:00,222.89,223.11,222.89,222.96,1548.0,207.718,207.923,207.718,207.7833,1548.0
2022-10-14 14:35:00,222.93,222.99,222.71,222.84,2300.0,207.7553,207.8112,207.5503,207.6714,2300.0
2022-10-14 14:40:00,222.87,222.87,222.64,222.65,2050.0,207.6994,207.6994,207.485,207.4944,2050.0
2022-10-14 14:45:00,222.54,222.56,222.39,222.48,6455.0,207.3918,207.4105,207.2521,207.3359,6455.0
2022-10-14 14:50:00,222.42,222.55,222.35,222.45,3353.0,207.28,207.4012,207.2148,207.308,3353.0
2022-10-14 14:55:00,222.32,222.53,222.29,222.41,4805.0,207.1868,207.3825,207.1589,207.2707,4805.0
2022-10-14 15:00:00,222.52,222.87,222.5,222.81,8220.0,207.3732,207.6994,207.3546,207.6435,8220.0
2022-10-14 15:05:00,222.81,222.94,222.47,222.48,9012.0,207.6435,207.7646,207.3266,207.3359,9012.0
2022-10-14 15:10:00,222.41,222.41,222.04,222.09,7736.0,207.2707,207.2707,206.9259,206.9725,7736.0
2022-10-14 15:15:00,221.95,222.17,221.77,222.17,4463.0,206.842,207.047,206.6743,207.047,4463.0
2022-10-14 15:20:00,222.15,222.52,221.99,222.3,62866.0,207.0284,207.3732,206.8793,207.1682,62866.0
2022-10-14 15:25:00,222.28,223.35,222.25,223.35,5862.0,207.1495,208.1467,207.1216,208.1467,5862.0
2022-10-14 15:30:00,223.25,223.73,223.02,223.71,9736.0,208.0535,208.5008,207.8392,208.4822,9736.0
2022-10-14 15:35:00,223.76,223.76,223.23,223.39,7581.0,208.5288,208.5288,208.0349,208.184,7581.0
2022-10-14 15:40:00,223.36,223.44,223.17,223.35,7784.0,208.156,208.2306,207.979,208.1467,7784.0
2022-10-14 15:45:00,223.33,223.33,222.92,223.17,12388.0,208.1281,208.1281,207.746,207.979,12388.0
2022-10-14 15:50:00,223.24,223.32,223.06,223.26,22053.0,208.0442,208.1187,207.8764,208.0628,22053.0
2022-10-14 15:55:00,223.11,223.11,222.4,222.76,67219.0,207.923,207.923,207.2614,207.5969,67219.0
2022-10-17 09:30:00,224.16,225.37,224.16,224.94,10957.0,208.9016,210.0292,208.9016,209.6285,10957.0
2022-10-17 09:35:00,224.97,225.17,224.49,224.49,2913.0,209.6564,209.8428,209.2091,209.2091,2913.0
2022-10-17 09:40:00,224.61,225.02,224.61,224.87,2439.0,209.3209,209.703,209.3209,209.5632,2439.0
2022-10-17 09:45:00,225.01,225.09,224.62,224.93,2745.0,209.6937,209.7683,209.3303,209.6192,2745.0
2022-10-17 09:50:00,224.82,224.82,224.35,224.35,3021.0,209.5166,209.5166,209.0786,209.0786,3021.0
2022-10-17 09:55:00,224.35,224.85,224.34,224.55,6727.0,209.0786,209.5446,209.0693,209.265,6727.0
2022-10-17 10:00:00,224.54,224.98,224.46,224.84,4305.0,209.2557,209.6658,209.1811,209.5353,4305.0
2022-10-17 10:05:00,224.85,225.02,224.6,224.94,4248.0,209.5446,209.703,209.3116,209.6285,4248.0
2022-10-17 10:10:00,224.9,225.59,224.89,225.5,5530.0,209.5912,210.2342,209.5819,210.1504,5530.0
2022-10-17 10:15:00,225.66,225.9,225.61,225.74,5006.0,210.2995,210.5231,210.2529,210.374,5006.0
2022-10-17 10:20:00,225.73,225.91,225.5,225.5,4197.0,210.3647,210.5324,210.1504,210.1504,4197.0
2022-10-17 10:25:00,225.41,225.49,225.1,225.31,1724.0,210.0665,210.141,209.7776,209.9733,1724.0
2022-10-17 10:30:00,225.23,225.31,224.9,224.9,1895.0,209.8987,209.9733,209.5912,209.5912,1895.0
2022-10-17 10:35:00,224.9,225.02,224.8,224.95,3102.0,209.5912,209.703,209.498,209.6378,3102.0
2022-10-17 10:40:00,224.93,225.22,224.86,225.07,2701.0,209.6192,209.8894,209.5539,209.7496,2701.0
2022-10-17 10:45:00,225.2,225.41,225.16,225.17,2307.0,209.8708,210.0665,209.8335,209.8428,2307.0
2022-10-17 10:50:00,225.15,225.15,224.46,224.51,3359.0,209.8242,209.8242,209.1811,209.2277,3359.0
2022-10-17 10:55:00,224.54,225.21,224.54,225.21,9825.0,209.2557,209.8801,209.2557,209.8801,9825.0
2022-10-17 11:00:00,225.0,225.1,225.0,225.08,900.0,209.6844,209.7776,209.6844,209.7589,900.0
2022-10-17 11:05:00,225.07,225.07,224.88,224.88,3205.0,209.7496,209.7496,209.5726,209.5726,3205.0
2022-10-17 11:10:00,224.86,224.97,224.44,224.47,2124.0,209.5539,209.6564,209.1625,209.1905,2124.0
2022-10-17 11:15:00,224.25,224.54,224.25,224.54,812.0,208.9854,209.2557,208.9854,209.2557,812.0
2022-10-17 11:20:00,224.4,224.6,224.4,224.59,3121.0,209.1252,209.3116,209.1252,209.3023,3121.0
2022-10-17 11:25:00,224.55,224.84,224.54,224.69,3324.0,209.265,209.5353,209.2557,209.3955,3324.0
2022-10-17 11:30:00,224.76,224.77,224.58,224.71,1660.0,209.4607,209.47,209.293,209.4141,1660.0
2022-10-17 11:35:00,224.59,224.66,224.28,224.35,1541.0,209.3023,209.3675,209.0134,209.0786,1541.0
2022-10-17 11:40:00,224.28,224.28,224.03,224.1,837.0,209.0134,209.0134,208.7804,208.8457,837.0
2022-10-17 11:45:00,224.08,224.09,224.0,224.0,762.0,208.827,208.8363,208.7525,208.7525,762.0
2022-10-17 11:50:00,224.08,224.4,224.02,224.4,1269.0,208.827,209.1252,208.7711,209.1252,1269.0
2022-10-17 11:55:00,224.33,224.36,224.25,224.31,1100.0,209.06,209.088,208.9854,209.0414,1100.0
2022-10-17 12:00:00,224.65,224.69,224.65,224.67,727.0,209.3582,209.3955,209.3582,209.3769,727.0
2022-10-17 12:05:00,224.6,224.82,224.52,224.82,2110.0,209.3116,209.5166,209.2371,209.5166,2110.0
2022-10-17 12:10:00,224.72,224.81,224.6,224.73,8388.0,209.4235,209.5073,209.3116,209.4328,8388.0
2022-10-17 12:15:00,224.78,224.78,224.56,224.56,3662.0,209.4794,209.4794,209.2743,209.2743,3662.0
2022-10-17 12:20:00,224.69,224.69,224.53,224.55,3199.0,209.3955,209.3955,209.2464,209.265,3199.0
2022-10-17 12:25:00,224.55,224.89,224.5,224.78,2893.0,209.265,209.5819,209.2184,209.4794,2893.0
2022-10-17 12:30:00,224.9,225.16,224.89,225.12,2000.0,209.5912,209.8335,209.5819,209.7962,2000.0
2022-10-17 12:35:00,225.01,225.01,224.67,224.68,4102.0,209.6937,209.6937,209.3769,209.3862,4102.0
2022-10-17 12:40:00,224.61,224.61,224.26,224.32,2224.0,209.3209,209.3209,208.9948,209.0507,2224.0
2022-10-17 12:45:00,224.28,224.37,224.24,224.35,1285.0,209.0134,209.0973,208.9761,209.0786,1285.0
2022-10-17 12:50:00,224.23,224.32,224.15,224.31,1602.0,208.9668,209.0507,208.8923,209.0414,1602.0
2022-10-17 12:55:00,224.35,224.38,224.2,224.3,1308.0,209.0786,209.1066,208.9388,209.032,1308.0
2022-10-17 13:00:00,224.31,224.37,223.97,224.11,1623.0,209.0414,209.0973,208.7245,208.855,1623.0
2022-10-17 13:05:00,224.25,224.27,224.21,224.23,500.0,208.9854,209.0041,208.9482,208.9668,500.0
2022-10-17 13:10:00,224.2,224.37,224.2,224.37,725.0,208.9388,209.0973,208.9388,209.0973,725.0
2022-10-17 13:15:00,224.36,224.65,224.32,224.39,1431.0,209.088,209.3582,209.0507,209.1159,1431.0
2022-10-17 13:20:00,224.5,224.76,224.48,224.76,1310.0,209.2184,209.4607,209.1998,209.4607,1310.0
2022-10-17 13:25:00,224.79,224.84,224.67,224.74,1200.0,209.4887,209.5353,209.3769,209.4421,1200.0
2022-10-17 13:30:00,224.85,224.98,224.85,224.98,688.0,209.5446,209.6658,209.5446,209.6658,688.0
2022-10-17 13:35:00,224.95,225.09,224.95,225.09,1074.0,209.6378,209.7683,209.6378,209.7683,1074.0
2022-10-17 13:40:00,225.05,225.16,224.93,225.1,1706.0,209.731,209.8335,209.6192,209.7776,1706.0
2022-10-17 13:45:00,225.16,225.43,225.16,225.42,1610.0,209.8335,210.0851,209.8335,210.0758,1610.0
2022-10-17 13:50:00,225.31,225.36,225.24,225.24,747.0,209.9733,210.0199,209.9081,209.9081,747.0
2022-10-17 13:55:00,225.23,225.47,225.22,225.41,1660.0,209.8987,210.1224,209.8894,210.0665,1660.0
2022-10-17 14:00:00,225.65,225.66,225.54,225.54,1067.0,210.2901,210.2995,210.1876,210.1876,1067.0
2022-10-17 14:05:00,225.59,225.61,225.31,225.31,2497.0,210.2342,210.2529,209.9733,209.9733,2497.0
2022-10-17 14:10:00,225.35,225.37,225.13,225.13,1400.0,210.0106,210.0292,209.8055,209.8055,1400.0
2022-10-17 14:15:00,225.07,225.16,224.68,224.82,1522.0,209.7496,209.8335,209.3862,209.5166,1522.0
2022-10-17 14:20:00,224.91,224.91,224.55,224.55,1669.0,209.6005,209.6005,209.265,209.265,1669.0
2022-10-17 14:25:00,224.61,224.64,224.51,224.54,5332.0,209.3209,209.3489,209.2277,209.2557,5332.0
2022-10-17 14:30:00,224.54,224.6,224.44,224.55,1521.0,209.2557,209.3116,209.1625,209.265,1521.0
2022-10-17 14:35:00,224.65,224.86,224.62,224.85,1225.0,209.3582,209.5539,209.3303,209.5446,1225.0
2022-10-17 14:40:00,224.8,224.91,224.76,224.82,1241.0,209.498,209.6005,209.4607,209.5166,1241.0
2022-10-17 14:45:00,224.69,224.89,224.64,224.66,2641.0,209.3955,209.5819,209.3489,209.3675,2641.0
2022-10-17 14:50:00,224.7,224.78,224.64,224.66,2643.0,209.4048,209.4794,209.3489,209.3675,2643.0
2022-10-17 14:55:00,224.58,224.76,224.58,224.64,1951.0,209.293,209.4607,209.293,209.3489,1951.0
2022-10-17 15:00:00,224.83,225.0,224.73,224.99,2103.0,209.526,209.6844,209.4328,209.6751,2103.0
2022-10-17 15:05:00,225.0,225.07,224.91,224.91,3584.0,209.6844,209.7496,209.6005,209.6005,3584.0
2022-10-17 15:10:00,224.97,225.04,224.75,225.04,3618.0,209.6564,209.7217,209.4514,209.7217,3618.0
2022-10-17 15:15:00,225.03,225.03,224.83,224.94,5174.0,209.7123,209.7123,209.526,209.6285,5174.0
2022-10-17 15:20:00,224.89,224.95,224.81,224.95,4905.0,209.5819,209.6378,209.5073,209.6378,4905.0
2022-10-17 15:25:00,224.97,224.98,224.75,224.98,9446.0,209.6564,209.6658,209.4514,209.6658,9446.0
2022-10-17 15:30:00,225.0,225.73,225.0,225.62,10106.0,209.6844,210.3647,209.6844,210.2622,10106.0
2022-10-17 15:35:00,225.61,225.61,225.22,225.44,8291.0,210.2529,210.2529,209.8894,210.0944,8291.0
2022-10-17 15:40:00,225.48,225.97,225.48,225.91,5511.0,210.1317,210.5884,210.1317,210.5324,5511.0
2022-10-17 15:45:00,225.87,225.93,225.59,225.64,10622.0,210.4952,210.5511,210.2342,210.2808,10622.0
2022-10-17 15:50:00,225.71,225.81,225.52,225.75,21301.0,210.3461,210.4393,210.169,210.3833,21301.0
2022-10-17 15:55:00,225.72,225.79,225.3,225.75,57646.0,210.3554,210.4206,209.964,210.3833,57646.0
2022-10-18 09:30:00,227.59,228.01,227.01,227.42,15436.0,212.0981,212.4895,211.5576,211.9397,15436.0
2022-10-18 09:35:00,227.46,228.22,227.37,228.07,5030.0,211.9769,212.6852,211.8931,212.5454,5030.0
2022-10-18 09:40:00,227.85,228.16,227.62,227.62,2697.0,212.3404,212.6293,212.126,212.126,2697.0
2022-10-18 09:45:00,227.75,228.26,227.64,227.89,4188.0,212.2472,212.7225,212.1447,212.3777,4188.0
2022-10-18 09:50:00,227.75,228.0,227.6,227.62,2253.0,212.2472,212.4802,212.1074,212.126,2253.0
2022-10-18 09:55:00,227.71,228.02,227.61,227.65,3700.0,212.2099,212.4988,212.1167,212.154,3700.0
2022-10-18 10:00:00,227.6,228.39,227.6,228.39,1609.0,212.1074,212.8436,212.1074,212.8436,1609.0
2022-10-18 10:05:00,228.33,228.48,227.73,227.89,5693.0,212.7877,212.9275,212.2286,212.3777,5693.0
2022-10-18 10:10:00,227.77,227.87,227.3,227.3,5189.0,212.2658,212.359,211.8278,211.8278,5189.0
2022-10-18 10:15:00,227.37,227.37,226.61,226.63,8311.0,211.8931,211.8931,211.1848,211.2034,8311.0
2022-10-18 10:20:00,226.57,227.02,226.57,226.7,6456.0,211.1475,211.5669,211.1475,211.2687,6456.0
2022-10-18 10:25:00,226.76,227.08,226.74,226.97,4973.0,211.3246,211.6228,211.306,211.5203,4973.0
2022-10-18 10:30:00,226.89,227.36,226.89,227.29,5500.0,211.4457,211.8837,211.4457,211.8185,5500.0
2022-10-18 10:35:00,227.34,227.55,227.06,227.35,3552.0,211.8651,212.0608,211.6042,211.8744,3552.0
2022-10-18 10:40:00,227.33,227.87,227.33,227.77,1400.0,211.8558,212.359,211.8558,212.2658,1400.0
2022-10-18 10:45:00,227.78,227.78,227.44,227.49,2260.0,212.2752,212.2752,211.9583,212.0049,2260.0
2022-10-18 10:50:00,227.56,227.77,227.3,227.38,2761.0,212.0701,212.2658,211.8278,211.9024,2761.0
2022-10-18 10:55:00,227.34,227.49,227.21,227.49,1834.0,211.8651,212.0049,211.744,212.0049,1834.0
2022-10-18 11:00:00,227.24,227.55,227.17,227.44,2021.0,211.7719,212.0608,211.7067,211.9583,2021.0
2022-10-18 11:05:00,227.51,227.55,226.92,226.92,1907.0,212.0235,212.0608,211.4737,211.4737,1907.0
2022-10-18 11:10:00,227.05,227.15,226.34,226.53,2897.0,211.5948,211.688,210.9332,211.1102,2897.0
2022-10-18 11:15:00,226.6,226.61,226.2,226.2,2133.0,211.1755,211.1848,210.8027,210.8027,2133.0
2022-10-18 11:20:00,226.21,226.4,226.13,226.33,1500.0,210.812,210.9891,210.7375,210.9239,1500.0
2022-10-18 11:25:00,226.27,226.41,226.18,226.35,1635.0,210.8679,210.9984,210.7841,210.9425,1635.0
2022-10-18 11:30:00,226.38,226.45,226.25,226.31,2399.0,210.9705,211.0357,210.8493,210.9052,2399.0
2022-10-18 11:35:00,226.37,226.45,226.22,226.33,1703.0,210.9611,211.0357,210.8213,210.9239,1703.0
2022-10-18 11:40:00,226.39,226.6,226.2,226.25,3925.0,210.9798,211.1755,210.8027,210.8493,3925.0
2022-10-18 11:45:00,226.1,226.19,226.05,226.18,600.0,210.7095,210.7934,210.6629,210.7841,600.0
2022-10-18 11:50:00,226.1,226.19,226.03,226.03,1813.0,210.7095,210.7934,210.6443,210.6443,1813.0
2022-10-18 11:55:00,226.08,226.08,225.9,225.95,2077.0,210.6909,210.6909,210.5231,210.5697,2077.0
2022-10-18 12:00:00,225.92,225.96,225.84,225.87,2204.0,210.5418,210.579,210.4672,210.4952,2204.0
2022-10-18 12:05:00,225.89,225.9,225.6,225.84,3727.0,210.5138,210.5231,210.2435,210.4672,3727.0
2022-10-18 12:10:00,225.99,226.28,225.99,226.12,1031.0,210.607,210.8773,210.607,210.7282,1031.0
2022-10-18 12:15:00,225.95,226.19,225.95,226.16,1401.0,210.5697,210.7934,210.5697,210.7654,1401.0
2022-10-18 12:20:00,226.08,226.08,225.95,225.99,1646.0,210.6909,210.6909,210.5697,210.607,1646.0
2022-10-18 12:25:00,226.1,226.19,226.06,226.15,3655.0,210.7095,210.7934,210.6722,210.7561,3655.0
2022-10-18 12:30:00,226.18,226.19,226.04,226.15,2194.0,210.7841,210.7934,210.6536,210.7561,2194.0
2022-10-18 12:35:00,226.17,226.53,226.17,226.41,2212.0,210.7747,211.1102,210.7747,210.9984,2212.0
2022-10-18 12:40:00,226.5,226.54,226.28,226.37,2561.0,211.0823,211.1196,210.8773,210.9611,2561.0
2022-10-18 12:45:00,226.32,226.34,226.23,226.29,1720.0,210.9145,210.9332,210.8307,210.8866,1720.0
2022-10-18 12:50:00,226.34,226.75,226.28,226.7,2497.0,210.9332,211.3153,210.8773,211.2687,2497.0
2022-10-18 12:55:00,226.65,226.74,226.33,226.4,1600.0,211.2221,211.306,210.9239,210.9891,1600.0
2022-10-18 13:00:00,226.41,226.41,226.19,226.27,400.0,210.9984,210.9984,210.7934,210.8679,400.0
2022-10-18 13:05:00,226.2,226.52,226.16,226.52,2807.0,210.8027,211.1009,210.7654,211.1009,2807.0
2022-10-18 13:10:00,226.6,227.07,226.56,227.02,1773.0,211.1755,211.6135,211.1382,211.5669,1773.0
2022-10-18 13:15:00,227.07,227.07,226.91,226.92,1257.0,211.6135,211.6135,211.4644,211.4737,1257.0
2022-10-18 13:20:00,226.96,227.1,226.83,226.83,1767.0,211.511,211.6414,211.3898,211.3898,1767.0
2022-10-18 13:25:00,226.79,226.88,226.65,226.77,1265.0,211.3525,211.4364,211.2221,211.3339,1265.0
2022-10-18 13:30:00,226.61,227.21,226.61,227.21,2759.0,211.1848,211.744,211.1848,211.744,2759.0
2022-10-18 13:35:00,227.19,227.25,227.01,227.02,1320.0,211.7253,211.7812,211.5576,211.5669,1320.0
2022-10-18 13:40:00,226.96,227.05,226.75,226.78,1538.0,211.511,211.5948,211.3153,211.3432,1538.0
2022-10-18 13:45:00,226.92,226.92,226.69,226.86,1138.0,211.4737,211.4737,211.2594,211.4178,1138.0
2022-10-18 13:50:00,226.8,226.9,226.79,226.89,410.0,211.3619,211.4551,211.3525,211.4457,410.0
2022-10-18 13:55:00,226.93,227.04,226.93,226.96,700.0,211.483,211.5855,211.483,211.511,700.0
2022-10-18 14:00:00,227.02,227.24,226.98,227.01,2603.0,211.5669,211.7719,211.5296,211.5576,2603.0
2022-10-18 14:05:00,226.93,227.01,226.76,226.76,644.0,211.483,211.5576,211.3246,211.3246,644.0
2022-10-18 14:10:00,226.87,226.87,226.73,226.78,600.0,211.4271,211.4271,211.2966,211.3432,600.0
2022-10-18 14:15:00,226.76,226.76,226.61,226.63,1341.0,211.3246,211.3246,211.1848,211.2034,1341.0
2022-10-18 14:20:00,226.63,226.75,226.49,226.73,1007.0,211.2034,211.3153,211.073,211.2966,1007.0
2022-10-18 14:25:00,226.64,226.8,226.6,226.8,1001.0,211.2128,211.3619,211.1755,211.3619,1001.0
2022-10-18 14:30:00,226.91,226.98,226.56,226.56,1544.0,211.4644,211.5296,211.1382,211.1382,1544.0
2022-10-18 14:35:00,226.62,226.76,226.34,226.34,1477.0,211.1941,211.3246,210.9332,210.9332,1477.0
2022-10-18 14:40:00,226.43,226.43,226.23,226.26,1112.0,211.0171,211.0171,210.8307,210.8586,1112.0
2022-10-18 14:45:00,226.16,226.25,225.88,226.23,1558.0,210.7654,210.8493,210.5045,210.8307,1558.0
2022-10-18 14:50:00,226.15,226.3,226.15,226.29,1598.0,210.7561,210.8959,210.7561,210.8866,1598.0
2022-10-18 14:55:00,226.22,226.47,226.18,226.47,1646.0,210.8213,211.0543,210.7841,211.0543,1646.0
2022-10-18 15:00:00,226.41,226.49,226.16,226.29,2718.0,210.9984,211.073,210.7654,210.8866,2718.0
2022-10-18 15:05:00,226.32,226.45,226.32,226.44,1100.0,210.9145,211.0357,210.9145,211.0264,1100.0
2022-10-18 15:10:00,226.4,226.45,226.11,226.18,3416.0,210.9891,211.0357,210.7188,210.7841,3416.0
2022-10-18 15:15:00,226.15,226.15,225.89,225.95,1410.0,210.7561,210.7561,210.5138,210.5697,1410.0
2022-10-18 15:20:00,226.01,226.06,225.88,226.06,4189.0,210.6256,210.6722,210.5045,210.6722,4189.0
2022-10-18 15:25:00,225.99,226.04,225.82,225.88,3031.0,210.607,210.6536,210.4486,210.5045,3031.0
2022-10-18 15:30:00,225.92,226.69,225.89,226.6,9793.0,210.5418,211.2594,210.5138,211.1755,9793.0
2022-10-18 15:35:00,226.52,226.53,225.99,226.19,6243.0,211.1009,211.1102,210.607,210.7934,6243.0
2022-10-18 15:40:00,226.2,226.3,226.09,226.14,5112.0,210.8027,210.8959,210.7002,210.7468,5112.0
2022-10-18 15:45:00,226.13,226.24,226.03,226.24,13197.0,210.7375,210.84,210.6443,210.84,13197.0
2022-10-18 15:50:00,226.21,226.45,225.99,226.42,22820.0,210.812,211.0357,210.607,211.0077,22820.0
2022-10-18 15:55:00,226.42,227.38,226.25,227.28,106729.0,211.0077,211.9024,210.8493,211.8092,106729.0
2022-10-19 09:30:00,227.48,228.46,227.21,227.58,27284.0,211.9956,212.9089,211.744,212.0888,27284.0
2022-10-19 09:35:00,227.9,228.08,227.5,227.7,24523.0,212.387,212.5547,212.0142,212.2006,24523.0
2022-10-19 09:40:00,227.84,228.1,227.56,227.94,2638.0,212.3311,212.5734,212.0701,212.4243,2638.0
2022-10-19 09:45:00,228.02,228.03,227.31,227.42,2297.0,212.4988,212.5081,211.8372,211.9397,2297.0
2022-10-19 09:50:00,227.57,227.72,227.19,227.42,3319.0,212.0795,212.2192,211.7253,211.9397,3319.0
2022-10-19 09:55:00,227.1,227.1,226.74,226.75,1320.0,211.6414,211.6414,211.306,211.3153,1320.0
2022-10-19 10:00:00,226.78,226.92,226.59,226.59,2987.0,211.3432,211.4737,211.1662,211.1662,2987.0
2022-10-19 10:05:00,226.43,226.53,226.06,226.19,3114.0,211.0171,211.1102,210.6722,210.7934,3114.0
2022-10-19 10:10:00,226.13,226.52,226.11,226.38,2617.0,210.7375,211.1009,210.7188,210.9705,2617.0
2022-10-19 10:15:00,226.55,226.77,226.19,226.34,1882.0,211.1289,211.3339,210.7934,210.9332,1882.0
2022-10-19 10:20:00,226.33,226.48,226.19,226.32,4631.0,210.9239,211.0636,210.7934,210.9145,4631.0
2022-10-19 10:25:00,226.38,226.8,226.38,226.71,7402.0,210.9705,211.3619,210.9705,211.278,7402.0
2022-10-19 10:30:00,226.81,226.9,226.42,226.72,3871.0,211.3712,211.4551,211.0077,211.2873,3871.0
2022-10-19 10:35:00,226.77,226.88,226.58,226.77,8809.0,211.3339,211.4364,211.1568,211.3339,8809.0
2022-10-19 10:40:00,226.63,226.8,226.56,226.6,5929.0,211.2034,211.3619,211.1382,211.1755,5929.0
2022-10-19 10:45:00,226.51,226.68,226.44,226.44,4425.0,211.0916,211.25,211.0264,211.0264,4425.0
2022-10-19 10:50:00,226.45,226.55,226.26,226.35,2764.0,211.0357,211.1289,210.8586,210.9425,2764.0
2022-10-19 10:55:00,226.3,226.39,226.2,226.23,2870.0,210.8959,210.9798,210.8027,210.8307,2870.0
2022-10-19 11:00:00,226.27,226.29,226.17,226.19,1000.0,210.8679,210.8866,210.7747,210.7934,1000.0
2022-10-19 11:05:00,226.19,226.26,226.08,226.08,3860.0,210.7934,210.8586,210.6909,210.6909,3860.0
2022-10-19 11:10:00,226.1,226.21,225.86,225.86,5001.0,210.7095,210.812,210.4859,210.4859,5001.0
2022-10-19 11:15:00,225.85,225.9,225.72,225.9,2388.0,210.4765,210.5231,210.3554,210.5231,2388.0
2022-10-19 11:20:00,225.86,225.86,225.43,225.44,530.0,210.4859,210.4859,210.0851,210.0944,530.0
2022-10-19 11:25:00,225.37,225.37,224.84,224.84,7394.0,210.0292,210.0292,209.5353,209.5353,7394.0
2022-10-19 11:30:00,224.72,224.76,224.33,224.35,6336.0,209.4235,209.4607,209.06,209.0786,6336.0
2022-10-19 11:35:00,224.58,224.71,224.26,224.66,6525.0,209.293,209.4141,208.9948,209.3675,6525.0
2022-10-19 11:40:00,224.66,224.72,224.58,224.58,2702.0,209.3675,209.4235,209.293,209.293,2702.0
2022-10-19 11:45:00,224.75,225.09,224.7,225.08,2810.0,209.4514,209.7683,209.4048,209.7589,2810.0
2022-10-19 11:50:00,225.14,225.41,224.98,225.17,3232.0,209.8149,210.0665,209.6658,209.8428,3232.0
2022-10-19 11:55:00,225.27,225.4,225.19,225.4,3106.0,209.936,210.0572,209.8615,210.0572,3106.0
2022-10-19 12:00:00,225.4,225.47,225.4,225.47,500.0,210.0572,210.1224,210.0572,210.1224,500.0
2022-10-19 12:05:00,225.43,225.46,225.33,225.46,2250.0,210.0851,210.1131,209.9919,210.1131,2250.0
2022-10-19 12:10:00,225.14,225.19,224.83,225.03,2108.0,209.8149,209.8615,209.526,209.7123,2108.0
2022-10-19 12:15:00,225.1,225.14,225.08,225.13,953.0,209.7776,209.8149,209.7589,209.8055,953.0
2022-10-19 12:20:00,225.06,225.08,224.95,225.03,1077.0,209.7403,209.7589,209.6378,209.7123,1077.0
2022-10-19 12:25:00,225.0,225.15,224.91,225.11,2267.0,209.6844,209.8242,209.6005,209.7869,2267.0
2022-10-19 12:30:00,225.12,225.14,225.08,225.12,1284.0,209.7962,209.8149,209.7589,209.7962,1284.0
2022-10-19 12:35:00,225.15,225.33,225.12,225.3,1883.0,209.8242,209.9919,209.7962,209.964,1883.0
2022-10-19 12:40:00,225.22,225.32,224.9,224.94,2614.0,209.8894,209.9826,209.5912,209.6285,2614.0
2022-10-19 12:45:00,224.89,224.89,224.61,224.61,900.0,209.5819,209.5819,209.3209,209.3209,900.0
2022-10-19 12:50:00,224.64,224.65,224.58,224.61,800.0,209.3489,209.3582,209.293,209.3209,800.0
2022-10-19 12:55:00,224.59,224.69,224.45,224.66,4086.0,209.3023,209.3955,209.1718,209.3675,4086.0
2022-10-19 13:00:00,224.65,224.86,224.47,224.47,3631.0,209.3582,209.5539,209.1905,209.1905,3631.0
2022-10-19 13:05:00,224.06,224.26,224.06,224.21,1101.0,208.8084,208.9948,208.8084,208.9482,1101.0
2022-10-19 13:10:00,224.08,224.21,224.08,224.2,600.0,208.827,208.9482,208.827,208.9388,600.0
2022-10-19 13:15:00,224.28,224.43,224.24,224.34,3796.0,209.0134,209.1532,208.9761,209.0693,3796.0
2022-10-19 13:20:00,224.42,224.53,224.36,224.51,2641.0,209.1439,209.2464,209.088,209.2277,2641.0
2022-10-19 13:25:00,224.49,224.72,224.49,224.63,2657.0,209.2091,209.4235,209.2091,209.3396,2657.0
2022-10-19 13:30:00,224.58,224.59,224.4,224.57,2528.0,209.293,209.3023,209.1252,209.2837,2528.0
2022-10-19 13:35:00,224.43,224.45,224.27,224.27,2704.0,209.1532,209.1718,209.0041,209.0041,2704.0
2022-10-19 13:40:00,224.25,224.34,224.2,224.34,3989.0,208.9854,209.0693,208.9388,209.0693,3989.0
2022-10-19 13:45:00,224.31,224.32,224.06,224.14,4173.0,209.0414,209.0507,208.8084,208.8829,4173.0
2022-10-19 13:50:00,224.09,224.43,224.08,224.36,2402.0,208.8363,209.1532,208.827,209.088,2402.0
2022-10-19 13:55:00,224.36,224.53,224.27,224.53,2926.0,209.088,209.2464,209.0041,209.2464,2926.0
2022-10-19 14:00:00,224.54,224.9,224.52,224.7,2830.0,209.2557,209.5912,209.2371,209.4048,2830.0
2022-10-19 14:05:00,224.64,225.13,224.62,225.11,4065.0,209.3489,209.8055,209.3303,209.7869,4065.0
2022-10-19 14:10:00,225.0,225.12,224.93,225.12,1551.0,209.6844,209.7962,209.6192,209.7962,1551.0
2022-10-19 14:15:00,225.2,225.4,225.1,225.2,3183.0,209.8708,210.0572,209.7776,209.8708,3183.0
2022-10-19 14:20:00,225.17,225.28,225.11,225.27,2602.0,209.8428,209.9453,209.7869,209.936,2602.0
2022-10-19 14:25:00,225.25,225.34,225.14,225.26,1900.0,209.9174,210.0012,209.8149,209.9267,1900.0
2022-10-19 14:30:00,225.22,225.47,225.17,225.35,6407.0,209.8894,210.1224,209.8428,210.0106,6407.0
2022-10-19 14:35:00,225.34,225.65,225.27,225.55,5346.0,210.0012,210.2901,209.936,210.197,5346.0
2022-10-19 14:40:00,225.49,225.49,225.02,225.07,4376.0,210.141,210.141,209.703,209.7496,4376.0
2022-10-19 14:45:00,225.13,225.32,225.04,225.16,6154.0,209.8055,209.9826,209.7217,209.8335,6154.0
2022-10-19 14:50:00,225.25,225.25,225.11,225.13,400.0,209.9174,209.9174,209.7869,209.8055,400.0
2022-10-19 14:55:00,225.11,225.25,225.02,225.13,2380.0,209.7869,209.9174,209.703,209.8055,2380.0
2022-10-19 15:00:00,225.2,225.4,225.15,225.27,2369.0,209.8708,210.0572,209.8242,209.936,2369.0
2022-10-19 15:05:00,225.29,225.63,225.27,225.63,2362.0,209.9547,210.2715,209.936,210.2715,2362.0
2022-10-19 15:10:00,225.7,225.86,225.59,225.75,4975.0,210.3367,210.4859,210.2342,210.3833,4975.0
2022-10-19 15:15:00,225.75,226.05,225.75,226.04,22656.0,210.3833,210.6629,210.3833,210.6536,22656.0
2022-10-19 15:20:00,225.97,226.04,225.61,225.7,5646.0,210.5884,210.6536,210.2529,210.3367,5646.0
2022-10-19 15:25:00,225.65,225.65,225.5,225.64,4451.0,210.2901,210.2901,210.1504,210.2808,4451.0
2022-10-19 15:30:00,225.68,225.85,225.6,225.85,8635.0,210.3181,210.4765,210.2435,210.4765,8635.0
2022-10-19 15:35:00,225.88,225.9,225.75,225.76,3901.0,210.5045,210.5231,210.3833,210.3927,3901.0
2022-10-19 15:40:00,225.79,225.94,225.78,225.91,8461.0,210.4206,210.5604,210.4113,210.5324,8461.0
2022-10-19 15:45:00,225.93,225.99,225.7,225.92,10641.0,210.5511,210.607,210.3367,210.5418,10641.0
2022-10-19 15:50:00,225.97,226.17,225.84,226.15,25214.0,210.5884,210.7747,210.4672,210.7561,25214.0
2022-10-19 15:55:00,226.12,226.39,226.02,226.36,35586.0,210.7282,210.9798,210.635,210.9518,35586.0
2022-10-20 09:30:00,226.84,226.84,225.53,225.94,12521.0,211.3991,211.3991,210.1783,210.5604,12521.0
2022-10-20 09:35:00,225.89,226.0,225.67,226.0,1878.0,210.5138,210.6163,210.3088,210.6163,1878.0
2022-10-20 09:40:00,226.04,226.33,225.87,225.87,2856.0,210.6536,210.9239,210.4952,210.4952,2856.0
2022-10-20 09:45:00,225.97,226.38,225.92,226.01,4956.0,210.5884,210.9705,210.5418,210.6256,4956.0
2022-10-20 09:50:00,226.16,226.63,225.94,226.38,3060.0,210.7654,211.2034,210.5604,210.9705,3060.0
2022-10-20 09:55:00,226.48,226.63,226.35,226.43,2512.0,211.0636,211.2034,210.9425,211.0171,2512.0
2022-10-20 10:00:00,226.52,226.52,226.14,226.43,1827.0,211.1009,211.1009,210.7468,211.0171,1827.0
2022-10-20 10:05:00,226.43,226.84,226.4,226.66,2870.0,211.0171,211.3991,210.9891,211.2314,2870.0
2022-10-20 10:10:00,226.77,226.95,226.5,226.5,2310.0,211.3339,211.5017,211.0823,211.0823,2310.0
2022-10-20 10:15:00,226.74,227.0,226.73,227.0,2785.0,211.306,211.5483,211.2966,211.5483,2785.0
2022-10-20 10:20:00,227.11,227.11,226.9,227.07,900.0,211.6508,211.6508,211.4551,211.6135,900.0
2022-10-20 10:25:00,226.91,226.91,226.72,226.73,1129.0,211.4644,211.4644,211.2873,211.2966,1129.0
2022-10-20 10:30:00,226.89,226.94,226.26,226.26,2889.0,211.4457,211.4923,210.8586,210.8586,2889.0
2022-10-20 10:35:00,226.36,226.46,225.9,225.93,2118.0,210.9518,211.045,210.5231,210.5511,2118.0
2022-10-20 10:40:00,226.0,226.0,225.61,225.62,2098.0,210.6163,210.6163,210.2529,210.2622,2098.0
2022-10-20 10:45:00,225.73,225.85,225.58,225.58,1830.0,210.3647,210.4765,210.2249,210.2249,1830.0
2022-10-20 10:50:00,225.65,225.85,225.65,225.84,1805.0,210.2901,210.4765,210.2901,210.4672,1805.0
2022-10-20 10:55:00,225.77,225.79,225.55,225.79,5681.0,210.402,210.4206,210.197,210.4206,5681.0
2022-10-20 11:00:00,225.83,226.24,225.74,225.78,2601.0,210.4579,210.84,210.374,210.4113,2601.0
2022-10-20 11:05:00,225.82,226.02,225.81,226.02,702.0,210.4486,210.635,210.4393,210.635,702.0
2022-10-20 11:10:00,225.98,226.14,225.95,226.05,1658.0,210.5977,210.7468,210.5697,210.6629,1658.0
2022-10-20 11:15:00,226.08,226.29,225.86,225.9,3352.0,210.6909,210.8866,210.4859,210.5231,3352.0
2022-10-20 11:20:00,225.92,225.97,225.77,225.9,3514.0,210.5418,210.5884,210.402,210.5231,3514.0
2022-10-20 11:25:00,226.0,226.1,225.82,225.91,1907.0,210.6163,210.7095,210.4486,210.5324,1907.0
2022-10-20 11:30:00,225.77,226.16,225.77,226.16,2649.0,210.402,210.7654,210.402,210.7654,2649.0
2022-10-20 11:35:00,226.3,226.77,226.15,226.53,3805.0,210.8959,211.3339,210.7561,211.1102,3805.0
2022-10-20 11:40:00,226.6,226.69,226.47,226.47,1364.0,211.1755,211.2594,211.0543,211.0543,1364.0
2022-10-20 11:45:00,226.53,226.67,226.46,226.49,2607.0,211.1102,211.2407,211.045,211.073,2607.0
2022-10-20 11:50:00,226.5,226.5,226.27,226.47,3487.0,211.0823,211.0823,210.8679,211.0543,3487.0
2022-10-20 11:55:00,226.27,226.28,225.93,225.93,2000.0,210.8679,210.8773,210.5511,210.5511,2000.0
2022-10-20 12:00:00,225.92,225.93,225.75,225.84,1936.0,210.5418,210.5511,210.3833,210.4672,1936.0
2022-10-20 12:05:00,225.79,225.79,225.42,225.42,3922.0,210.4206,210.4206,210.0758,210.0758,3922.0
2022-10-20 12:10:00,225.42,225.53,225.3,225.42,1437.0,210.0758,210.1783,209.964,210.0758,1437.0
2022-10-20 12:15:00,225.49,225.7,225.49,225.7,1109.0,210.141,210.3367,210.141,210.3367,1109.0
2022-10-20 12:20:00,225.64,225.8,225.56,225.8,1446.0,210.2808,210.4299,210.2063,210.4299,1446.0
2022-10-20 12:25:00,225.85,225.96,225.68,225.95,2562.0,210.4765,210.579,210.3181,210.5697,2562.0
2022-10-20 12:30:00,225.91,226.02,225.53,225.53,2110.0,210.5324,210.635,210.1783,210.1783,2110.0
2022-10-20 12:35:00,225.68,225.71,225.51,225.51,2170.0,210.3181,210.3461,210.1597,210.1597,2170.0
2022-10-20 12:40:00,225.5,225.61,225.46,225.55,2631.0,210.1504,210.2529,210.1131,210.197,2631.0
2022-10-20 12:45:00,225.51,225.66,225.5,225.61,1003.0,210.1597,210.2995,210.1504,210.2529,1003.0
2022-10-20 12:50:00,225.56,225.56,225.46,225.53,1206.0,210.2063,210.2063,210.1131,210.1783,1206.0
2022-10-20 12:55:00,225.56,225.65,225.45,225.65,2015.0,210.2063,210.2901,210.1038,210.2901,2015.0
2022-10-20 13:00:00,225.69,225.69,225.33,225.33,3256.0,210.3274,210.3274,209.9919,209.9919,3256.0
2022-10-20 13:05:00,225.31,225.5,224.92,224.92,2478.0,209.9733,210.1504,209.6098,209.6098,2478.0
2022-10-20 13:10:00,224.97,225.39,224.83,225.15,5570.0,209.6564,210.0478,209.526,209.8242,5570.0
2022-10-20 13:15:00,225.1,225.2,224.98,225.03,1825.0,209.7776,209.8708,209.6658,209.7123,1825.0
2022-10-20 13:20:00,225.09,225.41,225.09,225.26,2112.0,209.7683,210.0665,209.7683,209.9267,2112.0
2022-10-20 13:25:00,225.35,225.41,225.2,225.2,2668.0,210.0106,210.0665,209.8708,209.8708,2668.0
2022-10-20 13:30:00,225.19,225.36,225.19,225.19,1557.0,209.8615,210.0199,209.8615,209.8615,1557.0
2022-10-20 13:35:00,225.16,225.43,225.16,225.34,3012.0,209.8335,210.0851,209.8335,210.0012,3012.0
2022-10-20 13:40:00,225.29,225.5,225.29,225.42,2302.0,209.9547,210.1504,209.9547,210.0758,2302.0
2022-10-20 13:45:00,225.3,225.32,224.98,225.01,1000.0,209.964,209.9826,209.6658,209.6937,1000.0
2022-10-20 13:50:00,224.99,225.04,224.87,224.89,2879.0,209.6751,209.7217,209.5632,209.5819,2879.0
2022-10-20 13:55:00,224.88,224.98,224.79,224.9,2300.0,209.5726,209.6658,209.4887,209.5912,2300.0
2022-10-20 14:00:00,224.91,224.92,224.6,224.65,2568.0,209.6005,209.6098,209.3116,209.3582,2568.0
2022-10-20 14:05:00,224.6,224.67,224.35,224.45,6970.0,209.3116,209.3769,209.0786,209.1718,6970.0
2022-10-20 14:10:00,224.27,224.56,224.26,224.56,2260.0,209.0041,209.2743,208.9948,209.2743,2260.0
2022-10-20 14:15:00,224.62,224.75,224.59,224.59,2431.0,209.3303,209.4514,209.3023,209.3023,2431.0
2022-10-20 14:20:00,224.59,224.67,224.52,224.52,3141.0,209.3023,209.3769,209.2371,209.2371,3141.0
2022-10-20 14:25:00,224.47,224.47,224.29,224.43,3074.0,209.1905,209.1905,209.0227,209.1532,3074.0
2022-10-20 14:30:00,224.39,224.61,224.33,224.57,1236.0,209.1159,209.3209,209.06,209.2837,1236.0
2022-10-20 14:35:00,224.59,224.61,224.39,224.48,2500.0,209.3023,209.3209,209.1159,209.1998,2500.0
2022-10-20 14:40:00,224.5,224.5,224.17,224.27,2364.0,209.2184,209.2184,208.9109,209.0041,2364.0
2022-10-20 14:45:00,224.29,224.33,224.18,224.29,2701.0,209.0227,209.06,208.9202,209.0227,2701.0
2022-10-20 14:50:00,224.23,224.72,224.1,224.72,3006.0,208.9668,209.4235,208.8457,209.4235,3006.0
2022-10-20 14:55:00,224.66,224.83,224.57,224.65,3095.0,209.3675,209.526,209.2837,209.3582,3095.0
2022-10-20 15:00:00,224.65,224.66,224.42,224.42,3232.0,209.3582,209.3675,209.1439,209.1439,3232.0
2022-10-20 15:05:00,224.47,224.72,224.46,224.71,2842.0,209.1905,209.4235,209.1811,209.4141,2842.0
2022-10-20 15:10:00,224.6,224.68,224.5,224.55,3890.0,209.3116,209.3862,209.2184,209.265,3890.0
2022-10-20 15:15:00,224.58,224.66,224.43,224.45,2538.0,209.293,209.3675,209.1532,209.1718,2538.0
2022-10-20 15:20:00,224.37,224.37,224.1,224.17,2681.0,209.0973,209.0973,208.8457,208.9109,2681.0
2022-10-20 15:25:00,224.13,224.17,223.85,224.13,6102.0,208.8736,208.9109,208.6127,208.8736,6102.0
2022-10-20 15:30:00,224.13,224.15,224.0,224.1,3956.0,208.8736,208.8923,208.7525,208.8457,3956.0
2022-10-20 15:35:00,224.13,224.44,224.1,224.17,6827.0,208.8736,209.1625,208.8457,208.9109,6827.0
2022-10-20 15:40:00,224.16,224.47,224.07,224.47,6211.0,208.9016,209.1905,208.8177,209.1905,6211.0
2022-10-20 15:45:00,224.44,224.69,224.27,224.64,11154.0,209.1625,209.3955,209.0041,209.3489,11154.0
2022-10-20 15:50:00,224.69,224.99,224.66,224.73,16791.0,209.3955,209.6751,209.3675,209.4328,16791.0
2022-10-20 15:55:00,224.75,224.77,224.61,224.72,38728.0,209.4514,209.47,209.3209,209.4235,38728.0
2022-10-21 09:30:00,224.64,224.99,223.52,223.52,50362.0,209.3489,209.6751,208.3051,208.3051,50362.0
2022-10-21 09:35:00,224.07,224.24,223.69,223.8,1760.0,208.8177,208.9761,208.4636,208.5661,1760.0
2022-10-21 09:40:00,223.96,224.94,223.84,224.94,1828.0,208.7152,209.6285,208.6034,209.6285,1828.0
2022-10-21 09:45:00,225.08,225.86,225.07,225.45,1300.0,209.7589,210.4859,209.7496,210.1038,1300.0
2022-10-21 09:50:00,225.22,225.73,225.1,225.71,2217.0,209.8894,210.3647,209.7776,210.3461,2217.0
2022-10-21 09:55:00,225.72,226.27,225.68,226.2,2860.0,210.3554,210.8679,210.3181,210.8027,2860.0
2022-10-21 10:00:00,226.45,226.52,226.09,226.27,2960.0,211.0357,211.1009,210.7002,210.8679,2960.0
2022-10-21 10:05:00,226.19,226.58,226.19,226.34,1336.0,210.7934,211.1568,210.7934,210.9332,1336.0
2022-10-21 10:10:00,226.37,226.43,225.96,226.21,3604.0,210.9611,211.0171,210.579,210.812,3604.0
2022-10-21 10:15:00,226.41,226.63,226.28,226.54,1028.0,210.9984,211.2034,210.8773,211.1196,1028.0
2022-10-21 10:20:00,226.52,226.52,225.85,225.85,1811.0,211.1009,211.1009,210.4765,210.4765,1811.0
2022-10-21 10:25:00,225.81,225.95,225.65,225.88,1958.0,210.4393,210.5697,210.2901,210.5045,1958.0
2022-10-21 10:30:00,225.94,225.95,225.44,225.73,1826.0,210.5604,210.5697,210.0944,210.3647,1826.0
2022-10-21 10:35:00,225.46,225.91,225.46,225.78,1509.0,210.1131,210.5324,210.1131,210.4113,1509.0
2022-10-21 10:40:00,225.9,226.27,225.9,226.13,2113.0,210.5231,210.8679,210.5231,210.7375,2113.0
2022-10-21 10:45:00,225.94,225.95,225.7,225.7,1705.0,210.5604,210.5697,210.3367,210.3367,1705.0
2022-10-21 10:50:00,225.86,226.14,225.86,225.92,1667.0,210.4859,210.7468,210.4859,210.5418,1667.0
2022-10-21 10:55:00,225.75,225.77,224.87,224.87,10901.0,210.3833,210.402,209.5632,209.5632,10901.0
2022-10-21 11:00:00,224.87,225.1,224.72,225.1,4311.0,209.5632,209.7776,209.4235,209.7776,4311.0
2022-10-21 11:05:00,225.11,225.47,224.7,224.88,8510.0,209.7869,210.1224,209.4048,209.5726,8510.0
2022-10-21 11:10:00,224.9,225.55,224.9,225.32,1533.0,209.5912,210.197,209.5912,209.9826,1533.0
2022-10-21 11:15:00,225.33,225.42,225.3,225.42,1027.0,209.9919,210.0758,209.964,210.0758,1027.0
2022-10-21 11:20:00,225.33,225.82,225.24,225.55,2072.0,209.9919,210.4486,209.9081,210.197,2072.0
2022-10-21 11:25:00,225.41,225.9,225.41,225.82,3280.0,210.0665,210.5231,210.0665,210.4486,3280.0
2022-10-21 11:30:00,225.83,226.18,225.83,226.05,2679.0,210.4579,210.7841,210.4579,210.6629,2679.0
2022-10-21 11:35:00,226.02,226.02,225.49,225.49,700.0,210.635,210.635,210.141,210.141,700.0
2022-10-21 11:40:00,225.5,226.25,225.45,226.25,1926.0,210.1504,210.8493,210.1038,210.8493,1926.0
2022-10-21 11:45:00,226.13,226.26,225.79,226.26,3553.0,210.7375,210.8586,210.4206,210.8586,3553.0
2022-10-21 11:50:00,226.36,226.36,226.06,226.06,401.0,210.9518,210.9518,210.6722,210.6722,401.0
2022-10-21 11:55:00,226.06,226.35,226.05,226.34,800.0,210.6722,210.9425,210.6629,210.9332,800.0
2022-10-21 12:00:00,226.57,226.91,226.48,226.91,3273.0,211.1475,211.4644,211.0636,211.4644,3273.0
2022-10-21 12:05:00,226.89,226.89,226.6,226.84,1016.0,211.4457,211.4457,211.1755,211.3991,1016.0
2022-10-21 12:10:00,226.69,226.83,226.65,226.77,1032.0,211.2594,211.3898,211.2221,211.3339,1032.0
2022-10-21 12:15:00,226.94,226.94,226.5,226.55,600.0,211.4923,211.4923,211.0823,211.1289,600.0
2022-10-21 12:20:00,226.5,226.73,226.45,226.73,1621.0,211.0823,211.2966,211.0357,211.2966,1621.0
2022-10-21 12:25:00,226.77,226.84,226.3,226.41,1385.0,211.3339,211.3991,210.8959,210.9984,1385.0
2022-10-21 12:30:00,226.33,226.65,226.33,226.53,1557.0,210.9239,211.2221,210.9239,211.1102,1557.0
2022-10-21 12:35:00,226.55,226.71,226.4,226.46,2736.0,211.1289,211.278,210.9891,211.045,2736.0
2022-10-21 12:40:00,226.52,226.87,226.52,226.85,1105.0,211.1009,211.4271,211.1009,211.4085,1105.0
2022-10-21 12:45:00,226.87,227.19,226.86,227.13,1845.0,211.4271,211.7253,211.4178,211.6694,1845.0
2022-10-21 12:50:00,227.12,227.18,227.12,227.18,600.0,211.6601,211.716,211.6601,211.716,600.0
2022-10-21 12:55:00,227.19,227.25,226.96,227.01,1876.0,211.7253,211.7812,211.511,211.5576,1876.0
2022-10-21 13:00:00,227.19,227.31,227.19,227.21,2143.0,211.7253,211.8372,211.7253,211.744,2143.0
2022-10-21 13:05:00,227.32,227.39,227.32,227.33,448.0,211.8465,211.9117,211.8465,211.8558,448.0
2022-10-21 13:10:00,227.24,227.24,227.02,227.02,1725.0,211.7719,211.7719,211.5669,211.5669,1725.0
2022-10-21 13:15:00,226.97,227.12,226.82,227.1,2081.0,211.5203,211.6601,211.3805,211.6414,2081.0
2022-10-21 13:20:00,227.08,227.14,226.76,226.76,1749.0,211.6228,211.6787,211.3246,211.3246,1749.0
2022-10-21 13:25:00,226.85,227.06,226.78,226.9,2400.0,211.4085,211.6042,211.3432,211.4551,2400.0
2022-10-21 13:30:00,226.96,226.99,226.8,226.94,2275.0,211.511,211.5389,211.3619,211.4923,2275.0
2022-10-21 13:35:00,226.97,227.12,226.96,227.03,500.0,211.5203,211.6601,211.511,211.5762,500.0
2022-10-21 13:40:00,227.12,227.45,227.12,227.17,2300.0,211.6601,211.9676,211.6601,211.7067,2300.0
2022-10-21 13:45:00,227.23,227.39,227.19,227.32,1805.0,211.7626,211.9117,211.7253,211.8465,1805.0
2022-10-21 13:50:00,227.34,227.45,227.32,227.32,1584.0,211.8651,211.9676,211.8465,211.8465,1584.0
2022-10-21 13:55:00,227.21,227.29,227.2,227.29,909.0,211.744,211.8185,211.7346,211.8185,909.0
2022-10-21 14:00:00,227.31,227.4,227.25,227.37,2129.0,211.8372,211.921,211.7812,211.8931,2129.0
2022-10-21 14:05:00,227.42,227.68,227.39,227.67,1830.0,211.9397,212.182,211.9117,212.1726,1830.0
2022-10-21 14:10:00,227.69,227.88,227.52,227.52,2074.0,212.1913,212.3684,212.0329,212.0329,2074.0
2022-10-21 14:15:00,227.49,227.55,227.2,227.34,2552.0,212.0049,212.0608,211.7346,211.8651,2552.0
2022-10-21 14:20:00,227.33,227.39,227.24,227.25,1000.0,211.8558,211.9117,211.7719,211.7812,1000.0
2022-10-21 14:25:00,227.25,227.53,227.24,227.53,1302.0,211.7812,212.0422,211.7719,212.0422,1302.0
2022-10-21 14:30:00,227.48,227.64,227.38,227.39,3228.0,211.9956,212.1447,211.9024,211.9117,3228.0
2022-10-21 14:35:00,227.33,227.45,227.23,227.35,1708.0,211.8558,211.9676,211.7626,211.8744,1708.0
2022-10-21 14:40:00,227.61,227.61,227.41,227.44,1100.0,212.1167,212.1167,211.9303,211.9583,1100.0
2022-10-21 14:45:00,227.39,227.5,227.35,227.45,3488.0,211.9117,212.0142,211.8744,211.9676,3488.0
2022-10-21 14:50:00,227.45,227.61,227.44,227.45,2500.0,211.9676,212.1167,211.9583,211.9676,2500.0
2022-10-21 14:55:00,227.47,227.71,227.46,227.7,3641.0,211.9863,212.2099,211.9769,212.2006,3641.0
2022-10-21 15:00:00,227.73,227.93,227.63,227.93,4071.0,212.2286,212.4149,212.1354,212.4149,4071.0
2022-10-21 15:05:00,227.91,228.01,227.81,227.88,2299.0,212.3963,212.4895,212.3031,212.3684,2299.0
2022-10-21 15:10:00,227.85,228.22,227.85,228.1,1400.0,212.3404,212.6852,212.3404,212.5734,1400.0
2022-10-21 15:15:00,228.06,228.39,228.01,228.21,4816.0,212.5361,212.8436,212.4895,212.6759,4816.0
2022-10-21 15:20:00,228.21,228.46,228.1,228.34,3094.0,212.6759,212.9089,212.5734,212.797,3094.0
2022-10-21 15:25:00,228.31,228.44,228.31,228.34,2800.0,212.7691,212.8902,212.7691,212.797,2800.0
2022-10-21 15:30:00,228.4,228.4,228.19,228.25,2586.0,212.853,212.853,212.6572,212.7132,2586.0
2022-10-21 15:35:00,228.24,228.3,228.05,228.21,7672.0,212.7038,212.7598,212.5268,212.6759,7672.0
2022-10-21 15:40:00,228.24,228.25,228.0,228.24,4696.0,212.7038,212.7132,212.4802,212.7038,4696.0
2022-10-21 15:45:00,228.13,228.18,227.94,228.18,9552.0,212.6013,212.6479,212.4243,212.6479,9552.0
2022-10-21 15:50:00,228.14,228.23,227.6,227.84,15808.0,212.6107,212.6945,212.1074,212.3311,15808.0
2022-10-21 15:55:00,227.83,228.39,227.78,228.3,63866.0,212.3218,212.8436,212.2752,212.7598,63866.0
2022-10-24 09:30:00,230.0,231.73,229.95,231.73,11745.0,214.344,215.9563,214.2974,215.9563,11745.0
2022-10-24 09:35:00,231.94,232.38,231.92,232.32,2749.0,216.152,216.562,216.1334,216.5061,2749.0
2022-10-24 09:40:00,231.87,231.98,231.65,231.88,2772.0,216.0868,216.1893,215.8817,216.0961,2772.0
2022-10-24 09:45:00,231.95,232.95,231.95,232.07,7645.0,216.1613,217.0932,216.1613,216.2731,7645.0
2022-10-24 09:50:00,231.93,232.34,231.85,232.12,2336.0,216.1427,216.5248,216.0681,216.3197,2336.0
2022-10-24 09:55:00,232.28,232.35,231.77,231.83,7189.0,216.4688,216.5341,215.9936,216.0495,7189.0
2022-10-24 10:00:00,232.0,232.34,231.63,231.92,7119.0,216.2079,216.5248,215.8631,216.1334,7119.0
2022-10-24 10:05:00,231.77,232.11,231.61,231.63,8110.0,215.9936,216.3104,215.8445,215.8631,8110.0
2022-10-24 10:10:00,231.66,231.97,231.5,231.58,5501.0,215.891,216.1799,215.7419,215.8165,5501.0
2022-10-24 10:15:00,231.58,231.68,231.35,231.54,966.0,215.8165,215.9097,215.6022,215.7792,966.0
2022-10-24 10:20:00,231.43,231.43,230.79,230.79,4203.0,215.6767,215.6767,215.0803,215.0803,4203.0
2022-10-24 10:25:00,230.81,231.33,230.7,231.21,4972.0,215.0989,215.5835,214.9964,215.4717,4972.0
2022-10-24 10:30:00,231.02,231.49,231.02,231.33,3379.0,215.2946,215.7326,215.2946,215.5835,3379.0
2022-10-24 10:35:00,231.25,231.68,231.25,231.49,4644.0,215.509,215.9097,215.509,215.7326,4644.0
2022-10-24 10:40:00,231.59,231.6,231.27,231.27,3212.0,215.8258,215.8351,215.5276,215.5276,3212.0
2022-10-24 10:45:00,231.27,231.27,230.76,230.9,1740.0,215.5276,215.5276,215.0523,215.1828,1740.0
2022-10-24 10:50:00,230.87,230.92,230.41,230.68,3250.0,215.1548,215.2014,214.7261,214.9778,3250.0
2022-10-24 10:55:00,230.5,230.89,230.35,230.88,3120.0,214.81,215.1735,214.6702,215.1641,3120.0
2022-10-24 11:00:00,230.65,230.65,230.27,230.27,1669.0,214.9498,214.9498,214.5957,214.5957,1669.0
2022-10-24 11:05:00,230.12,230.45,230.12,230.45,2200.0,214.4559,214.7634,214.4559,214.7634,2200.0
2022-10-24 11:10:00,230.37,231.02,230.37,231.02,1950.0,214.6889,215.2946,214.6889,215.2946,1950.0
2022-10-24 11:15:00,230.97,231.07,230.36,230.39,2806.0,215.248,215.3412,214.6795,214.7075,2806.0
2022-10-24 11:20:00,230.56,231.04,230.45,230.99,2469.0,214.8659,215.3133,214.7634,215.2667,2469.0
2022-10-24 11:25:00,230.98,230.99,230.2,230.3,34179.0,215.2573,215.2667,214.5304,214.6236,34179.0
2022-10-24 11:30:00,230.31,230.38,229.89,229.9,3275.0,214.6329,214.6982,214.2415,214.2509,3275.0
2022-10-24 11:35:00,229.93,230.52,229.93,230.45,1805.0,214.2788,214.8286,214.2788,214.7634,1805.0
2022-10-24 11:40:00,230.25,230.38,230.24,230.26,1147.0,214.577,214.6982,214.5677,214.5863,1147.0
2022-10-24 11:45:00,230.24,230.49,230.21,230.49,1143.0,214.5677,214.8007,214.5397,214.8007,1143.0
2022-10-24 11:50:00,230.41,230.93,230.41,230.84,2703.0,214.7261,215.2107,214.7261,215.1269,2703.0
2022-10-24 11:55:00,230.79,230.95,230.68,230.95,1365.0,215.0803,215.2294,214.9778,215.2294,1365.0
2022-10-24 12:00:00,230.93,230.97,230.76,230.77,1451.0,215.2107,215.248,215.0523,215.0616,1451.0
2022-10-24 12:05:00,230.72,230.78,230.66,230.7,1000.0,215.015,215.071,214.9591,214.9964,1000.0
2022-10-24 12:10:00,230.77,231.04,230.77,230.87,1458.0,215.0616,215.3133,215.0616,215.1548,1458.0
2022-10-24 12:15:00,230.95,230.99,230.7,230.89,5376.0,215.2294,215.2667,214.9964,215.1735,5376.0
2022-10-24 12:20:00,231.0,231.15,230.82,231.0,3513.0,215.276,215.4158,215.1082,215.276,3513.0
2022-10-24 12:25:00,231.0,231.15,230.8,231.09,5600.0,215.276,215.4158,215.0896,215.3598,5600.0
2022-10-24 12:30:00,231.11,231.34,230.97,231.34,3326.0,215.3785,215.5928,215.248,215.5928,3326.0
2022-10-24 12:35:00,231.38,231.48,231.32,231.41,2304.0,215.6301,215.7233,215.5742,215.6581,2304.0
2022-10-24 12:40:00,231.41,231.42,230.96,231.04,1146.0,215.6581,215.6674,215.2387,215.3133,1146.0
2022-10-24 12:45:00,231.05,231.05,230.87,230.87,995.0,215.3226,215.3226,215.1548,215.1548,995.0
2022-10-24 12:50:00,230.95,230.95,230.73,230.73,600.0,215.2294,215.2294,215.0244,215.0244,600.0
2022-10-24 12:55:00,230.92,231.0,230.6,230.6,2990.0,215.2014,215.276,214.9032,214.9032,2990.0
2022-10-24 13:00:00,230.53,230.8,230.53,230.8,2629.0,214.838,215.0896,214.838,215.0896,2629.0
2022-10-24 13:05:00,230.87,230.87,230.81,230.85,1230.0,215.1548,215.1548,215.0989,215.1362,1230.0
2022-10-24 13:10:00,230.87,230.88,230.69,230.69,402.0,215.1548,215.1641,214.9871,214.9871,402.0
2022-10-24 13:15:00,230.72,230.86,230.7,230.81,2356.0,215.015,215.1455,214.9964,215.0989,2356.0
2022-10-24 13:20:00,230.81,230.87,230.69,230.87,2558.0,215.0989,215.1548,214.9871,215.1548,2558.0
2022-10-24 13:25:00,230.95,231.14,230.78,230.87,2300.0,215.2294,215.4064,215.071,215.1548,2300.0
2022-10-24 13:30:00,230.9,231.35,230.89,231.27,10407.0,215.1828,215.6022,215.1735,215.5276,10407.0
2022-10-24 13:35:00,231.09,231.19,231.01,231.06,1598.0,215.3598,215.453,215.2853,215.3319,1598.0
2022-10-24 13:40:00,231.14,231.19,231.02,231.13,2167.0,215.4064,215.453,215.2946,215.3971,2167.0
2022-10-24 13:45:00,231.14,231.14,230.98,231.04,716.0,215.4064,215.4064,215.2573,215.3133,716.0
2022-10-24 13:50:00,230.95,231.13,230.95,231.09,1801.0,215.2294,215.3971,215.2294,215.3598,1801.0
2022-10-24 13:55:00,231.15,231.18,231.03,231.06,1751.0,215.4158,215.4437,215.3039,215.3319,1751.0
2022-10-24 14:00:00,231.09,231.29,231.08,231.28,2021.0,215.3598,215.5462,215.3505,215.5369,2021.0
2022-10-24 14:05:00,231.3,231.42,231.28,231.42,2950.0,215.5556,215.6674,215.5369,215.6674,2950.0
2022-10-24 14:10:00,231.46,231.49,231.39,231.47,2216.0,215.7047,215.7326,215.6394,215.714,2216.0
2022-10-24 14:15:00,231.47,231.58,231.38,231.55,2397.0,215.714,215.8165,215.6301,215.7885,2397.0
2022-10-24 14:20:00,231.47,231.64,231.43,231.64,979.0,215.714,215.8724,215.6767,215.8724,979.0
2022-10-24 14:25:00,231.67,231.75,231.63,231.64,2182.0,215.9004,215.9749,215.8631,215.8724,2182.0
2022-10-24 14:30:00,231.67,231.73,231.64,231.73,2222.0,215.9004,215.9563,215.8724,215.9563,2222.0
2022-10-24 14:35:00,231.77,231.77,231.66,231.66,1372.0,215.9936,215.9936,215.891,215.891,1372.0
2022-10-24 14:40:00,231.65,232.15,231.64,232.09,5326.0,215.8817,216.3477,215.8724,216.2918,5326.0
2022-10-24 14:45:00,232.06,232.12,232.01,232.01,1560.0,216.2638,216.3197,216.2172,216.2172,1560.0
2022-10-24 14:50:00,232.06,232.22,231.95,232.22,2224.0,216.2638,216.4129,216.1613,216.4129,2224.0
2022-10-24 14:55:00,232.23,232.47,232.22,232.4,900.0,216.4222,216.6459,216.4129,216.5807,900.0
2022-10-24 15:00:00,232.4,232.46,232.34,232.34,1897.0,216.5807,216.6366,216.5248,216.5248,1897.0
2022-10-24 15:05:00,232.33,232.4,232.26,232.3,1900.0,216.5154,216.5807,216.4502,216.4875,1900.0
2022-10-24 15:10:00,232.39,232.42,232.21,232.3,2820.0,216.5714,216.5993,216.4036,216.4875,2820.0
2022-10-24 15:15:00,232.27,232.44,232.26,232.44,2515.0,216.4595,216.618,216.4502,216.618,2515.0
2022-10-24 15:20:00,232.42,232.42,232.12,232.12,1679.0,216.5993,216.5993,216.3197,216.3197,1679.0
2022-10-24 15:25:00,232.16,232.21,231.93,231.94,2986.0,216.357,216.4036,216.1427,216.152,2986.0
2022-10-24 15:30:00,231.99,232.0,231.89,231.96,3016.0,216.1986,216.2079,216.1054,216.1706,3016.0
2022-10-24 15:35:00,231.94,231.94,231.65,231.67,5547.0,216.152,216.152,215.8817,215.9004,5547.0
2022-10-24 15:40:00,231.68,231.73,231.53,231.73,6050.0,215.9097,215.9563,215.7699,215.9563,6050.0
2022-10-24 15:45:00,231.68,231.79,231.41,231.68,13282.0,215.9097,216.0122,215.6581,215.9097,13282.0
2022-10-24 15:50:00,231.62,231.68,231.44,231.5,17652.0,215.8538,215.9097,215.686,215.7419,17652.0
2022-10-24 15:55:00,231.48,232.11,231.48,232.06,40056.0,215.7233,216.3104,215.7233,216.2638,40056.0
2022-10-25 09:30:00,232.99,233.24,232.0,233.24,13267.0,217.1305,217.3635,216.2079,217.3635,13267.0
2022-10-25 09:35:00,233.27,233.32,232.1,232.2,4134.0,217.3915,217.4381,216.3011,216.3943,4134.0
2022-10-25 09:40:00,232.1,232.52,231.94,232.32,11913.0,216.3011,216.6925,216.152,216.5061,11913.0
2022-10-25 09:45:00,232.34,233.36,232.34,233.13,9183.0,216.5248,217.4753,216.5248,217.261,9183.0
2022-10-25 09:50:00,233.01,233.25,232.95,233.03,5925.0,217.1492,217.3728,217.0932,217.1678,5925.0
2022-10-25 09:55:00,233.2,233.9,233.2,233.83,11410.0,217.3262,217.9786,217.3262,217.9133,11410.0
2022-10-25 10:00:00,233.81,233.84,233.41,233.45,5394.0,217.8947,217.9227,217.5219,217.5592,5394.0
2022-10-25 10:05:00,233.4,233.6,233.16,233.16,2679.0,217.5126,217.699,217.2889,217.2889,2679.0
2022-10-25 10:10:00,233.04,233.31,232.77,232.85,2506.0,217.1771,217.4287,216.9255,217.0,2506.0
2022-10-25 10:15:00,232.79,233.05,232.6,233.02,4829.0,216.9441,217.1864,216.7671,217.1585,4829.0
2022-10-25 10:20:00,233.03,233.31,232.78,233.31,1866.0,217.1678,217.4287,216.9348,217.4287,1866.0
2022-10-25 10:25:00,233.13,233.43,233.13,233.43,2285.0,217.261,217.5406,217.261,217.5406,2285.0
2022-10-25 10:30:00,233.44,233.49,233.22,233.23,3056.0,217.5499,217.5965,217.3449,217.3542,3056.0
2022-10-25 10:35:00,233.22,233.56,233.15,233.35,24339.0,217.3449,217.6617,217.2796,217.466,24339.0
2022-10-25 10:40:00,233.4,233.4,233.01,233.31,3467.0,217.5126,217.5126,217.1492,217.4287,3467.0
2022-10-25 10:45:00,233.25,233.47,233.25,233.47,2259.0,217.3728,217.5778,217.3728,217.5778,2259.0
2022-10-25 10:50:00,233.41,234.1,233.4,233.94,30064.0,217.5219,218.165,217.5126,218.0159,30064.0
2022-10-25 10:55:00,233.95,233.95,233.41,233.51,2783.0,218.0252,218.0252,217.5219,217.6151,2783.0
2022-10-25 11:00:00,233.56,233.56,233.0,233.2,10053.0,217.6617,217.6617,217.1398,217.3262,10053.0
2022-10-25 11:05:00,233.23,233.63,233.23,233.49,3154.0,217.3542,217.727,217.3542,217.5965,3154.0
2022-10-25 11:10:00,233.46,233.49,233.2,233.38,2107.0,217.5685,217.5965,217.3262,217.494,2107.0
2022-10-25 11:15:00,233.35,233.63,233.26,233.47,3317.0,217.466,217.727,217.3821,217.5778,3317.0
2022-10-25 11:20:00,233.3,233.46,233.25,233.44,18462.0,217.4194,217.5685,217.3728,217.5499,18462.0
2022-10-25 11:25:00,233.45,233.5,233.08,233.3,2424.0,217.5592,217.6058,217.2144,217.4194,2424.0
2022-10-25 11:30:00,233.2,233.34,233.12,233.3,3119.0,217.3262,217.4567,217.2517,217.4194,3119.0
2022-10-25 11:35:00,233.36,233.67,233.28,233.67,4301.0,217.4753,217.7642,217.4008,217.7642,4301.0
2022-10-25 11:40:00,233.65,233.72,233.5,233.72,2914.0,217.7456,217.8108,217.6058,217.8108,2914.0
2022-10-25 11:45:00,233.69,233.95,233.64,233.94,3135.0,217.7829,218.0252,217.7363,218.0159,3135.0
2022-10-25 11:50:00,234.04,234.1,233.95,233.96,2350.0,218.109,218.165,218.0252,218.0345,2350.0
2022-10-25 11:55:00,233.94,234.0,233.49,233.66,20839.0,218.0159,218.0718,217.5965,217.7549,20839.0
2022-10-25 12:00:00,233.55,233.59,233.41,233.55,2270.0,217.6524,217.6897,217.5219,217.6524,2270.0
2022-10-25 12:05:00,233.64,234.14,233.64,234.07,2326.0,217.7363,218.2022,217.7363,218.137,2326.0
2022-10-25 12:10:00,234.06,234.14,233.98,234.1,1671.0,218.1277,218.2022,218.0531,218.165,1671.0
2022-10-25 12:15:00,234.06,234.06,233.82,233.84,1740.0,218.1277,218.1277,217.904,217.9227,1740.0
2022-10-25 12:20:00,233.88,233.88,233.62,233.66,1000.0,217.9599,217.9599,217.7176,217.7549,1000.0
2022-10-25 12:25:00,233.6,233.75,233.59,233.75,4663.0,217.699,217.8388,217.6897,217.8388,4663.0
2022-10-25 12:30:00,233.84,233.95,233.81,233.95,1182.0,217.9227,218.0252,217.8947,218.0252,1182.0
2022-10-25 12:35:00,233.91,234.03,233.86,233.86,1700.0,217.9879,218.0997,217.9413,217.9413,1700.0
2022-10-25 12:40:00,233.97,234.09,233.93,234.07,650.0,218.0438,218.1556,218.0065,218.137,650.0
2022-10-25 12:45:00,234.07,234.07,234.01,234.06,800.0,218.137,218.137,218.0811,218.1277,800.0
2022-10-25 12:50:00,233.99,233.99,233.76,233.78,1481.0,218.0624,218.0624,217.8481,217.8667,1481.0
2022-10-25 12:55:00,233.81,233.87,233.48,233.55,34000.0,217.8947,217.9506,217.5872,217.6524,34000.0
2022-10-25 13:00:00,233.53,233.61,233.37,233.37,1100.0,217.6338,217.7083,217.4847,217.4847,1100.0
2022-10-25 13:05:00,233.35,233.6,233.34,233.6,1300.0,217.466,217.699,217.4567,217.699,1300.0
2022-10-25 13:10:00,233.63,233.82,233.41,233.5,9061.0,217.727,217.904,217.5219,217.6058,9061.0
2022-10-25 13:15:00,233.48,233.55,233.27,233.48,17755.0,217.5872,217.6524,217.3915,217.5872,17755.0
2022-10-25 13:20:00,233.45,233.63,233.37,233.63,2841.0,217.5592,217.727,217.4847,217.727,2841.0
2022-10-25 13:25:00,233.6,234.01,233.6,233.81,1899.0,217.699,218.0811,217.699,217.8947,1899.0
2022-10-25 13:30:00,233.99,234.31,233.99,234.2,971.0,218.0624,218.3607,218.0624,218.2582,971.0
2022-10-25 13:35:00,234.21,234.23,234.05,234.1,2731.0,218.2675,218.2861,218.1184,218.165,2731.0
2022-10-25 13:40:00,233.96,234.24,233.95,234.06,1249.0,218.0345,218.2954,218.0252,218.1277,1249.0
2022-10-25 13:45:00,234.12,234.12,233.78,233.79,1901.0,218.1836,218.1836,217.8667,217.8761,1901.0
2022-10-25 13:50:00,233.79,234.04,233.68,234.0,1947.0,217.8761,218.109,217.7735,218.0718,1947.0
2022-10-25 13:55:00,233.91,233.97,233.89,233.9,900.0,217.9879,218.0438,217.9693,217.9786,900.0
2022-10-25 14:00:00,233.85,234.05,233.84,234.0,1564.0,217.932,218.1184,217.9227,218.0718,1564.0
2022-10-25 14:05:00,234.01,234.1,233.92,233.94,3077.0,218.0811,218.165,217.9972,218.0159,3077.0
2022-10-25 14:10:00,233.92,234.01,233.71,233.95,3476.0,217.9972,218.0811,217.8015,218.0252,3476.0
2022-10-25 14:15:00,234.01,234.24,233.95,234.13,2000.0,218.0811,218.2954,218.0252,218.1929,2000.0
2022-10-25 14:20:00,234.06,234.13,233.98,233.98,1000.0,218.1277,218.1929,218.0531,218.0531,1000.0
2022-10-25 14:25:00,234.01,234.11,234.0,234.08,654.0,218.0811,218.1743,218.0718,218.1463,654.0
2022-10-25 14:30:00,234.05,234.23,233.94,234.12,3555.0,218.1184,218.2861,218.0159,218.1836,3555.0
2022-10-25 14:35:00,234.11,234.31,234.09,234.15,8249.0,218.1743,218.3607,218.1556,218.2116,8249.0
2022-10-25 14:40:00,234.23,234.32,233.78,233.78,1393.0,218.2861,218.37,217.8667,217.8667,1393.0
2022-10-25 14:45:00,233.83,233.97,233.79,233.97,1503.0,217.9133,218.0438,217.8761,218.0438,1503.0
2022-10-25 14:50:00,234.01,234.11,234.0,234.0,2784.0,218.0811,218.1743,218.0718,218.0718,2784.0
2022-10-25 14:55:00,234.1,234.13,234.0,234.0,1224.0,218.165,218.1929,218.0718,218.0718,1224.0
2022-10-25 15:00:00,234.02,234.02,233.88,233.99,2903.0,218.0904,218.0904,217.9599,218.0624,2903.0
2022-10-25 15:05:00,234.0,234.0,233.75,233.8,2286.0,218.0718,218.0718,217.8388,217.8854,2286.0
2022-10-25 15:10:00,233.84,233.98,233.8,233.98,1618.0,217.9227,218.0531,217.8854,218.0531,1618.0
2022-10-25 15:15:00,233.96,234.01,233.9,233.94,1407.0,218.0345,218.0811,217.9786,218.0159,1407.0
2022-10-25 15:20:00,234.01,234.18,233.99,234.12,1728.0,218.0811,218.2395,218.0624,218.1836,1728.0
2022-10-25 15:25:00,234.17,234.19,234.04,234.11,2043.0,218.2302,218.2488,218.109,218.1743,2043.0
2022-10-25 15:30:00,234.07,234.27,234.06,234.2,3225.0,218.137,218.3234,218.1277,218.2582,3225.0
2022-10-25 15:35:00,234.24,234.27,234.06,234.06,4144.0,218.2954,218.3234,218.1277,218.1277,4144.0
2022-10-25 15:40:00,234.05,234.3,233.93,234.3,4914.0,218.1184,218.3513,218.0065,218.3513,4914.0
2022-10-25 15:45:00,234.29,234.34,234.16,234.33,8347.0,218.342,218.3886,218.2209,218.3793,8347.0
2022-10-25 15:50:00,234.32,234.32,233.91,233.91,16426.0,218.37,218.37,217.9879,217.9879,16426.0
2022-10-25 15:55:00,233.9,234.13,233.86,234.12,41162.0,217.9786,218.1929,217.9413,218.1836,41162.0
2022-10-26 09:30:00,235.01,236.0,235.0,235.63,17498.0,219.013,219.9356,219.0037,219.5908,17498.0
2022-10-26 09:35:00,235.32,235.57,234.79,234.98,1250.0,219.3019,219.5349,218.808,218.9851,1250.0
2022-10-26 09:40:00,234.74,234.75,232.8,232.82,5410.0,218.7614,218.7707,216.9534,216.9721,5410.0
2022-10-26 09:45:00,232.67,232.93,231.79,232.74,4700.0,216.8323,217.0746,216.0122,216.8975,4700.0
2022-10-26 09:50:00,232.6,232.69,232.3,232.53,2153.0,216.7671,216.8509,216.4875,216.7018,2153.0
2022-10-26 09:55:00,232.59,232.85,232.44,232.67,3228.0,216.7577,217.0,216.618,216.8323,3228.0
2022-10-26 10:00:00,232.83,233.6,232.82,233.27,4987.0,216.9814,217.699,216.9721,217.3915,4987.0
2022-10-26 10:05:00,232.98,233.9,232.98,233.41,4446.0,217.1212,217.9786,217.1212,217.5219,4446.0
2022-10-26 10:10:00,233.56,234.1,233.56,233.89,1385.0,217.6617,218.165,217.6617,217.9693,1385.0
2022-10-26 10:15:00,233.86,235.11,233.86,234.87,3859.0,217.9413,219.1062,217.9413,218.8825,3859.0
2022-10-26 10:20:00,235.0,235.27,234.99,235.01,2517.0,219.0037,219.2553,218.9944,219.013,2517.0
2022-10-26 10:25:00,234.98,235.53,234.85,235.1,5280.0,218.9851,219.4976,218.8639,219.0969,5280.0
2022-10-26 10:30:00,235.14,235.15,234.57,234.94,4427.0,219.1342,219.1435,218.603,218.9478,4427.0
2022-10-26 10:35:00,234.81,234.9,234.48,234.83,5906.0,218.8266,218.9105,218.5191,218.8453,5906.0
2022-10-26 10:40:00,234.9,235.33,234.9,235.29,5555.0,218.9105,219.3112,218.9105,219.274,5555.0
2022-10-26 10:45:00,235.15,235.25,234.6,234.78,6900.0,219.1435,219.2367,218.6309,218.7987,6900.0
2022-10-26 10:50:00,234.71,234.87,234.4,234.69,5188.0,218.7334,218.8825,218.4445,218.7148,5188.0
2022-10-26 10:55:00,234.69,235.18,234.68,235.04,12411.0,218.7148,219.1714,218.7055,219.041,12411.0
2022-10-26 11:00:00,235.0,235.66,234.92,235.57,9764.0,219.0037,219.6188,218.9291,219.5349,9764.0
2022-10-26 11:05:00,235.59,235.59,235.38,235.52,3628.0,219.5535,219.5535,219.3578,219.4883,3628.0
2022-10-26 11:10:00,235.61,235.64,235.45,235.59,6055.0,219.5722,219.6001,219.4231,219.5535,6055.0
2022-10-26 11:15:00,235.5,235.69,235.37,235.4,5823.0,219.4697,219.6467,219.3485,219.3765,5823.0
2022-10-26 11:20:00,235.4,235.4,235.2,235.2,5589.0,219.3765,219.3765,219.1901,219.1901,5589.0
2022-10-26 11:25:00,235.19,235.2,235.01,235.2,3551.0,219.1808,219.1901,219.013,219.1901,3551.0
2022-10-26 11:30:00,235.3,235.5,235.26,235.44,1220.0,219.2833,219.4697,219.246,219.4137,1220.0
2022-10-26 11:35:00,235.48,235.64,235.44,235.54,2641.0,219.451,219.6001,219.4137,219.5069,2641.0
2022-10-26 11:40:00,235.59,235.62,235.42,235.42,1780.0,219.5535,219.5815,219.3951,219.3951,1780.0
2022-10-26 11:45:00,235.44,235.79,235.41,235.79,3300.0,219.4137,219.7399,219.3858,219.7399,3300.0
2022-10-26 11:50:00,235.63,235.96,235.62,235.96,2300.0,219.5908,219.8984,219.5815,219.8984,2300.0
2022-10-26 11:55:00,235.89,235.92,235.5,235.73,2899.0,219.8331,219.8611,219.4697,219.684,2899.0
2022-10-26 12:00:00,235.59,235.82,235.56,235.82,1500.0,219.5535,219.7679,219.5256,219.7679,1500.0
2022-10-26 12:05:00,235.73,235.79,235.63,235.69,1772.0,219.684,219.7399,219.5908,219.6467,1772.0
2022-10-26 12:10:00,235.65,235.79,235.44,235.48,1500.0,219.6095,219.7399,219.4137,219.451,1500.0
2022-10-26 12:15:00,235.54,235.62,235.34,235.62,3606.0,219.5069,219.5815,219.3206,219.5815,3606.0
2022-10-26 12:20:00,235.55,235.84,235.55,235.8,2100.0,219.5163,219.7865,219.5163,219.7492,2100.0
2022-10-26 12:25:00,235.76,235.76,235.54,235.54,2807.0,219.712,219.712,219.5069,219.5069,2807.0
2022-10-26 12:30:00,235.63,235.77,235.59,235.59,3042.0,219.5908,219.7213,219.5535,219.5535,3042.0
2022-10-26 12:35:00,235.53,235.64,235.5,235.53,2636.0,219.4976,219.6001,219.4697,219.4976,2636.0
2022-10-26 12:40:00,235.53,235.53,235.3,235.31,3621.0,219.4976,219.4976,219.2833,219.2926,3621.0
2022-10-26 12:45:00,235.31,235.42,235.29,235.39,6578.0,219.2926,219.3951,219.274,219.3672,6578.0
2022-10-26 12:50:00,235.39,235.55,235.33,235.34,4215.0,219.3672,219.5163,219.3112,219.3206,4215.0
2022-10-26 12:55:00,235.35,235.48,235.1,235.34,2676.0,219.3299,219.451,219.0969,219.3206,2676.0
2022-10-26 13:00:00,235.32,235.49,235.14,235.34,2696.0,219.3019,219.4603,219.1342,219.3206,2696.0
2022-10-26 13:05:00,235.27,235.28,235.0,235.09,1498.0,219.2553,219.2646,219.0037,219.0876,1498.0
2022-10-26 13:10:00,235.14,235.51,235.08,235.49,4016.0,219.1342,219.479,219.0783,219.4603,4016.0
2022-10-26 13:15:00,235.43,235.56,235.37,235.47,2984.0,219.4044,219.5256,219.3485,219.4417,2984.0
2022-10-26 13:20:00,235.42,235.5,235.25,235.5,4402.0,219.3951,219.4697,219.2367,219.4697,4402.0
2022-10-26 13:25:00,235.43,235.6,235.35,235.49,4515.0,219.4044,219.5629,219.3299,219.4603,4515.0
2022-10-26 13:30:00,235.5,235.64,235.31,235.47,12250.0,219.4697,219.6001,219.2926,219.4417,12250.0
2022-10-26 13:35:00,235.46,235.46,234.9,235.14,7945.0,219.4324,219.4324,218.9105,219.1342,7945.0
2022-10-26 13:40:00,235.07,235.18,234.58,234.7,8404.0,219.0689,219.1714,218.6123,218.7241,8404.0
2022-10-26 13:45:00,234.55,234.55,234.28,234.46,4945.0,218.5843,218.5843,218.3327,218.5005,4945.0
2022-10-26 13:50:00,234.52,234.56,234.19,234.26,3001.0,218.5564,218.5936,218.2488,218.3141,3001.0
2022-10-26 13:55:00,234.25,234.25,233.98,234.06,4180.0,218.3047,218.3047,218.0531,218.1277,4180.0
2022-10-26 14:00:00,234.13,234.32,233.94,233.94,5782.0,218.1929,218.37,218.0159,218.0159,5782.0
2022-10-26 14:05:00,234.05,234.08,233.79,234.02,2934.0,218.1184,218.1463,217.8761,218.0904,2934.0
2022-10-26 14:10:00,233.99,234.22,233.85,233.89,2955.0,218.0624,218.2768,217.932,217.9693,2955.0
2022-10-26 14:15:00,233.83,233.83,233.6,233.72,2050.0,217.9133,217.9133,217.699,217.8108,2050.0
2022-10-26 14:20:00,233.56,233.56,233.37,233.5,3431.0,217.6617,217.6617,217.4847,217.6058,3431.0
2022-10-26 14:25:00,233.46,233.53,233.24,233.25,2863.0,217.5685,217.6338,217.3635,217.3728,2863.0
2022-10-26 14:30:00,233.28,233.36,233.18,233.18,1570.0,217.4008,217.4753,217.3076,217.3076,1570.0
2022-10-26 14:35:00,233.23,233.55,233.21,233.52,3159.0,217.3542,217.6524,217.3355,217.6244,3159.0
2022-10-26 14:40:00,233.45,233.45,233.09,233.09,2532.0,217.5592,217.5592,217.2237,217.2237,2532.0
2022-10-26 14:45:00,233.1,233.21,233.05,233.09,2642.0,217.233,217.3355,217.1864,217.2237,2642.0
2022-10-26 14:50:00,233.07,233.09,232.64,232.9,8915.0,217.2051,217.2237,216.8043,217.0466,8915.0
2022-10-26 14:55:00,232.8,233.0,232.75,232.94,6170.0,216.9534,217.1398,216.9069,217.0839,6170.0
2022-10-26 15:00:00,232.94,232.99,232.67,232.67,2504.0,217.0839,217.1305,216.8323,216.8323,2504.0
2022-10-26 15:05:00,232.71,232.95,232.67,232.95,4167.0,216.8696,217.0932,216.8323,217.0932,4167.0
2022-10-26 15:10:00,232.95,232.95,232.71,232.74,12228.0,217.0932,217.0932,216.8696,216.8975,12228.0
2022-10-26 15:15:00,232.74,233.15,232.73,233.09,4501.0,216.8975,217.2796,216.8882,217.2237,4501.0
2022-10-26 15:20:00,233.04,233.05,232.77,232.79,5295.0,217.1771,217.1864,216.9255,216.9441,5295.0
2022-10-26 15:25:00,232.73,232.92,232.64,232.92,8691.0,216.8882,217.0653,216.8043,217.0653,8691.0
2022-10-26 15:30:00,233.0,233.04,232.87,232.87,3919.0,217.1398,217.1771,217.0187,217.0187,3919.0
2022-10-26 15:35:00,232.89,233.19,232.75,233.05,6938.0,217.0373,217.3169,216.9069,217.1864,6938.0
2022-10-26 15:40:00,233.07,233.24,233.05,233.14,9624.0,217.2051,217.3635,217.1864,217.2703,9624.0
2022-10-26 15:45:00,233.1,233.35,233.06,233.11,11389.0,217.233,217.466,217.1958,217.2423,11389.0
2022-10-26 15:50:00,233.2,233.28,232.88,233.06,22649.0,217.3262,217.4008,217.028,217.1958,22649.0
2022-10-26 15:55:00,233.04,233.04,232.57,232.81,49186.0,217.1771,217.1771,216.7391,216.9628,49186.0
2022-10-27 09:30:00,233.58,234.5,233.0,233.0,10729.0,217.6804,218.5377,217.1398,217.1398,10729.0
2022-10-27 09:35:00,233.53,234.86,233.53,234.56,2210.0,217.6338,218.8732,217.6338,218.5936,2210.0
2022-10-27 09:40:00,234.24,234.54,233.9,234.54,5531.0,218.2954,218.575,217.9786,218.575,5531.0
2022-10-27 09:45:00,234.44,234.64,234.22,234.6,3216.0,218.4818,218.6682,218.2768,218.6309,3216.0
2022-10-27 09:50:00,234.36,234.81,234.3,234.81,2948.0,218.4073,218.8266,218.3513,218.8266,2948.0
2022-10-27 09:55:00,234.79,235.06,234.7,235.01,2461.0,218.808,219.0596,218.7241,219.013,2461.0
2022-10-27 10:00:00,234.85,234.85,234.72,234.74,400.0,218.8639,218.8639,218.7428,218.7614,400.0
2022-10-27 10:05:00,234.62,235.12,234.62,234.76,3182.0,218.6496,219.1155,218.6496,218.78,3182.0
2022-10-27 10:10:00,234.68,235.12,234.42,234.96,3218.0,218.7055,219.1155,218.4632,218.9664,3218.0
2022-10-27 10:15:00,234.89,235.01,234.46,234.76,1835.0,218.9012,219.013,218.5005,218.78,1835.0
2022-10-27 10:20:00,234.78,234.79,234.42,234.59,1628.0,218.7987,218.808,218.4632,218.6216,1628.0
2022-10-27 10:25:00,234.73,235.24,234.73,235.24,1506.0,218.7521,219.2274,218.7521,219.2274,1506.0
2022-10-27 10:30:00,235.21,235.42,234.91,234.91,10131.0,219.1994,219.3951,218.9198,218.9198,10131.0
2022-10-27 10:35:00,234.9,235.9,234.9,235.65,9240.0,218.9105,219.8424,218.9105,219.6095,9240.0
2022-10-27 10:40:00,235.66,235.83,235.57,235.76,3897.0,219.6188,219.7772,219.5349,219.712,3897.0
2022-10-27 10:45:00,235.84,236.14,235.65,235.71,5448.0,219.7865,220.0661,219.6095,219.6654,5448.0
2022-10-27 10:50:00,235.68,235.68,234.91,234.92,3728.0,219.6374,219.6374,218.9198,218.9291,3728.0
2022-10-27 10:55:00,234.8,235.05,234.34,234.36,4466.0,218.8173,219.0503,218.3886,218.4073,4466.0
2022-10-27 11:00:00,234.37,234.72,234.3,234.72,2568.0,218.4166,218.7428,218.3513,218.7428,2568.0
2022-10-27 11:05:00,234.69,234.7,234.16,234.31,1452.0,218.7148,218.7241,218.2209,218.3607,1452.0
2022-10-27 11:10:00,234.56,234.87,234.56,234.86,2627.0,218.5936,218.8825,218.5936,218.8732,2627.0
2022-10-27 11:15:00,234.92,234.92,234.64,234.73,2302.0,218.9291,218.9291,218.6682,218.7521,2302.0
2022-10-27 11:20:00,234.86,235.26,234.75,235.26,1675.0,218.8732,219.246,218.7707,219.246,1675.0
2022-10-27 11:25:00,235.24,235.25,234.84,235.01,5334.0,219.2274,219.2367,218.8546,219.013,5334.0
2022-10-27 11:30:00,234.96,235.16,234.85,234.92,6206.0,218.9664,219.1528,218.8639,218.9291,6206.0
2022-10-27 11:35:00,234.88,235.04,234.27,234.39,4640.0,218.8919,219.041,218.3234,218.4352,4640.0
2022-10-27 11:40:00,234.39,234.81,234.25,234.25,2500.0,218.4352,218.8266,218.3047,218.3047,2500.0
2022-10-27 11:45:00,234.42,234.54,234.42,234.54,500.0,218.4632,218.575,218.4632,218.575,500.0
2022-10-27 11:50:00,234.56,234.78,234.56,234.78,1020.0,218.5936,218.7987,218.5936,218.7987,1020.0
2022-10-27 11:55:00,234.87,235.0,234.78,234.95,836.0,218.8825,219.0037,218.7987,218.9571,836.0
2022-10-27 12:00:00,234.93,235.48,234.93,235.48,904.0,218.9385,219.451,218.9385,219.451,904.0
2022-10-27 12:05:00,235.42,235.58,235.33,235.33,1000.0,219.3951,219.5442,219.3112,219.3112,1000.0
2022-10-27 12:10:00,235.41,235.6,235.36,235.6,1630.0,219.3858,219.5629,219.3392,219.5629,1630.0
2022-10-27 12:15:00,235.48,235.5,235.35,235.35,1300.0,219.451,219.4697,219.3299,219.3299,1300.0
2022-10-27 12:20:00,235.43,235.43,235.09,235.09,1000.0,219.4044,219.4044,219.0876,219.0876,1000.0
2022-10-27 12:25:00,235.14,235.14,234.66,234.67,2261.0,219.1342,219.1342,218.6868,218.6962,2261.0
2022-10-27 12:30:00,234.93,235.12,234.93,235.05,1300.0,218.9385,219.1155,218.9385,219.0503,1300.0
2022-10-27 12:35:00,235.0,235.23,234.99,235.1,1600.0,219.0037,219.218,218.9944,219.0969,1600.0
2022-10-27 12:40:00,235.03,235.2,235.03,235.13,2112.0,219.0317,219.1901,219.0317,219.1248,2112.0
2022-10-27 12:45:00,235.19,235.56,235.19,235.46,3634.0,219.1808,219.5256,219.1808,219.4324,3634.0
2022-10-27 12:50:00,235.67,236.01,235.66,235.81,2389.0,219.6281,219.9449,219.6188,219.7586,2389.0
2022-10-27 12:55:00,235.75,235.78,235.62,235.68,803.0,219.7026,219.7306,219.5815,219.6374,803.0
2022-10-27 13:00:00,235.67,235.67,235.5,235.64,872.0,219.6281,219.6281,219.4697,219.6001,872.0
2022-10-27 13:05:00,235.58,235.82,235.56,235.81,2008.0,219.5442,219.7679,219.5256,219.7586,2008.0
2022-10-27 13:10:00,235.78,235.94,235.78,235.93,1991.0,219.7306,219.8797,219.7306,219.8704,1991.0
2022-10-27 13:15:00,235.83,235.86,235.61,235.76,2577.0,219.7772,219.8052,219.5722,219.712,2577.0
2022-10-27 13:20:00,235.8,235.96,235.78,235.78,2380.0,219.7492,219.8984,219.7306,219.7306,2380.0
2022-10-27 13:25:00,235.75,235.75,235.29,235.29,1349.0,219.7026,219.7026,219.274,219.274,1349.0
2022-10-27 13:30:00,235.19,235.45,235.19,235.45,1550.0,219.1808,219.4231,219.1808,219.4231,1550.0
2022-10-27 13:35:00,235.48,235.57,235.43,235.54,1189.0,219.451,219.5349,219.4044,219.5069,1189.0
2022-10-27 13:40:00,235.59,235.65,235.53,235.53,1341.0,219.5535,219.6095,219.4976,219.4976,1341.0
2022-10-27 13:45:00,235.54,235.54,235.25,235.29,865.0,219.5069,219.5069,219.2367,219.274,865.0
2022-10-27 13:50:00,235.34,235.35,235.22,235.22,1123.0,219.3206,219.3299,219.2087,219.2087,1123.0
2022-10-27 13:55:00,235.18,235.3,234.96,234.96,3207.0,219.1714,219.2833,218.9664,218.9664,3207.0
2022-10-27 14:00:00,235.06,235.18,234.93,235.16,1100.0,219.0596,219.1714,218.9385,219.1528,1100.0
2022-10-27 14:05:00,235.14,235.22,235.13,235.13,800.0,219.1342,219.2087,219.1248,219.1248,800.0
2022-10-27 14:10:00,235.12,235.51,235.12,235.51,3011.0,219.1155,219.479,219.1155,219.479,3011.0
2022-10-27 14:15:00,235.61,235.66,235.48,235.52,1584.0,219.5722,219.6188,219.451,219.4883,1584.0
2022-10-27 14:20:00,235.69,235.77,235.61,235.77,1455.0,219.6467,219.7213,219.5722,219.7213,1455.0
2022-10-27 14:25:00,235.75,235.77,235.71,235.71,661.0,219.7026,219.7213,219.6654,219.6654,661.0
2022-10-27 14:30:00,235.52,235.86,235.5,235.85,3690.0,219.4883,219.8052,219.4697,219.7958,3690.0
2022-10-27 14:35:00,235.74,235.82,235.68,235.7,1700.0,219.6933,219.7679,219.6374,219.656,1700.0
2022-10-27 14:40:00,235.61,235.77,235.49,235.64,1775.0,219.5722,219.7213,219.4603,219.6001,1775.0
2022-10-27 14:45:00,235.59,236.07,235.59,236.05,1733.0,219.5535,220.0009,219.5535,219.9822,1733.0
2022-10-27 14:50:00,235.97,236.15,235.9,236.02,2600.0,219.9077,220.0754,219.8424,219.9543,2600.0
2022-10-27 14:55:00,235.96,236.11,235.89,235.97,2851.0,219.8984,220.0381,219.8331,219.9077,2851.0
2022-10-27 15:00:00,236.05,236.26,236.04,236.18,7674.0,219.9822,220.1779,219.9729,220.1034,7674.0
2022-10-27 15:05:00,236.15,236.23,236.0,236.09,4900.0,220.0754,220.15,219.9356,220.0195,4900.0
2022-10-27 15:10:00,236.09,236.32,236.01,236.02,5267.0,220.0195,220.2338,219.9449,219.9543,5267.0
2022-10-27 15:15:00,236.09,236.24,236.03,236.03,3432.0,220.0195,220.1593,219.9636,219.9636,3432.0
2022-10-27 15:20:00,236.12,236.34,236.04,236.31,2982.0,220.0475,220.2525,219.9729,220.2245,2982.0
2022-10-27 15:25:00,236.17,236.29,235.57,235.65,23416.0,220.0941,220.2059,219.5349,219.6095,23416.0
2022-10-27 15:30:00,235.59,236.06,235.53,236.05,4708.0,219.5535,219.9915,219.4976,219.9822,4708.0
2022-10-27 15:35:00,236.1,236.1,235.75,235.8,4181.0,220.0288,220.0288,219.7026,219.7492,4181.0
2022-10-27 15:40:00,235.75,235.97,235.57,235.57,6924.0,219.7026,219.9077,219.5349,219.5349,6924.0
2022-10-27 15:45:00,235.56,235.56,235.33,235.33,9902.0,219.5256,219.5256,219.3112,219.3112,9902.0
2022-10-27 15:50:00,235.43,235.44,234.4,234.45,20707.0,219.4044,219.4137,218.4445,218.4911,20707.0
2022-10-27 15:55:00,234.38,234.73,234.22,234.58,85234.0,218.4259,218.7521,218.2768,218.6123,85234.0
2022-10-28 09:30:00,234.86,235.88,234.59,235.55,13560.0,218.8732,219.8238,218.6216,219.5163,13560.0
2022-10-28 09:35:00,235.4,236.3,235.19,236.3,2807.0,219.3765,220.2152,219.1808,220.2152,2807.0
2022-10-28 09:40:00,236.3,236.81,236.12,236.42,2731.0,220.2152,220.6905,220.0475,220.327,2731.0
2022-10-28 09:45:00,236.31,236.65,236.19,236.65,2128.0,220.2245,220.5414,220.1127,220.5414,2128.0
2022-10-28 09:50:00,236.88,237.14,236.77,236.86,8281.0,220.7557,220.998,220.6532,220.7371,8281.0
2022-10-28 09:55:00,236.89,237.38,236.89,237.16,2220.0,220.765,221.2217,220.765,221.0167,2220.0
2022-10-28 10:00:00,237.16,237.49,237.02,237.33,2999.0,221.0167,221.3242,220.8862,221.1751,2999.0
2022-10-28 10:05:00,237.35,237.63,237.07,237.63,3469.0,221.1937,221.4547,220.9328,221.4547,3469.0
2022-10-28 10:10:00,237.63,238.13,237.52,238.09,4421.0,221.4547,221.9206,221.3522,221.8834,4421.0
2022-10-28 10:15:00,238.09,238.33,237.82,238.33,4273.0,221.8834,222.107,221.6317,222.107,4273.0
2022-10-28 10:20:00,238.2,238.46,237.92,238.46,2015.0,221.9859,222.2282,221.7249,222.2282,2015.0
2022-10-28 10:25:00,238.58,238.58,238.4,238.4,1450.0,222.34,222.34,222.1723,222.1723,1450.0
2022-10-28 10:30:00,238.6,239.2,238.59,239.09,3327.0,222.3586,222.9178,222.3493,222.8153,3327.0
2022-10-28 10:35:00,239.16,239.33,239.06,239.32,2536.0,222.8805,223.039,222.7873,223.0296,2536.0
2022-10-28 10:40:00,239.34,239.37,239.2,239.37,1334.0,223.0483,223.0762,222.9178,223.0762,1334.0
2022-10-28 10:45:00,239.39,240.0,239.2,239.9,13123.0,223.0949,223.6634,222.9178,223.5702,13123.0
2022-10-28 10:50:00,239.9,240.15,239.86,240.13,7296.0,223.5702,223.8031,223.5329,223.7845,7296.0
2022-10-28 10:55:00,240.04,240.04,239.72,239.8,3908.0,223.7006,223.7006,223.4024,223.477,3908.0
2022-10-28 11:00:00,239.58,239.66,239.13,239.35,3894.0,223.2719,223.3465,222.8526,223.0576,3894.0
2022-10-28 11:05:00,239.24,239.24,239.12,239.16,1535.0,222.9551,222.9551,222.8433,222.8805,1535.0
2022-10-28 11:10:00,239.19,239.3,239.07,239.22,2009.0,222.9085,223.011,222.7967,222.9364,2009.0
2022-10-28 11:15:00,239.15,239.23,238.84,239.21,2587.0,222.8712,222.9458,222.5823,222.9271,2587.0
2022-10-28 11:20:00,239.3,239.68,239.26,239.36,4056.0,223.011,223.3651,222.9737,223.0669,4056.0
2022-10-28 11:25:00,239.22,239.73,239.2,239.49,3577.0,222.9364,223.4117,222.9178,223.1881,3577.0
2022-10-28 11:30:00,239.62,239.91,239.32,239.32,4008.0,223.3092,223.5795,223.0296,223.0296,4008.0
2022-10-28 11:35:00,239.19,239.45,239.16,239.45,3348.0,222.9085,223.1508,222.8805,223.1508,3348.0
2022-10-28 11:40:00,239.45,239.53,239.29,239.29,2415.0,223.1508,223.2253,223.0017,223.0017,2415.0
2022-10-28 11:45:00,239.47,239.78,239.38,239.7,1856.0,223.1694,223.4583,223.0856,223.3838,1856.0
2022-10-28 11:50:00,239.86,240.02,239.69,239.76,3916.0,223.5329,223.682,223.3745,223.4397,3916.0
2022-10-28 11:55:00,239.76,239.91,239.66,239.66,700.0,223.4397,223.5795,223.3465,223.3465,700.0
2022-10-28 12:00:00,239.72,239.91,239.69,239.76,4643.0,223.4024,223.5795,223.3745,223.4397,4643.0
2022-10-28 12:05:00,239.55,239.71,239.3,239.71,6219.0,223.244,223.3931,223.011,223.3931,6219.0
2022-10-28 12:10:00,239.75,240.03,239.73,240.03,1936.0,223.4304,223.6913,223.4117,223.6913,1936.0
2022-10-28 12:15:00,240.03,240.03,240.03,240.03,0.0,223.6913,223.6913,223.6913,223.6913,0.0
2022-10-28 12:20:00,240.28,240.54,240.26,240.26,2199.0,223.9243,224.1666,223.9057,223.9057,2199.0
2022-10-28 12:25:00,240.15,240.42,240.15,240.34,1512.0,223.8031,224.0548,223.8031,223.9802,1512.0
2022-10-28 12:30:00,240.35,240.48,240.27,240.37,2416.0,223.9895,224.1107,223.915,224.0082,2416.0
2022-10-28 12:35:00,240.31,240.32,240.0,240.0,5919.0,223.9522,223.9616,223.6634,223.6634,5919.0
2022-10-28 12:40:00,240.09,240.12,239.97,240.05,3079.0,223.7472,223.7752,223.6354,223.7099,3079.0
2022-10-28 12:45:00,240.0,240.04,239.97,240.01,1100.0,223.6634,223.7006,223.6354,223.6727,1100.0
2022-10-28 12:50:00,239.97,240.33,239.97,240.25,1185.0,223.6354,223.9709,223.6354,223.8963,1185.0
2022-10-28 12:55:00,240.28,240.39,240.28,240.39,409.0,223.9243,224.0268,223.9243,224.0268,409.0
2022-10-28 13:00:00,240.34,240.35,240.25,240.25,900.0,223.9802,223.9895,223.8963,223.8963,900.0
2022-10-28 13:05:00,240.31,240.37,240.2,240.29,1400.0,223.9522,224.0082,223.8497,223.9336,1400.0
2022-10-28 13:10:00,240.21,240.28,240.18,240.18,1977.0,223.8591,223.9243,223.8311,223.8311,1977.0
2022-10-28 13:15:00,240.27,240.27,240.08,240.19,1507.0,223.915,223.915,223.7379,223.8404,1507.0
2022-10-28 13:20:00,240.2,240.2,240.05,240.05,1822.0,223.8497,223.8497,223.7099,223.7099,1822.0
2022-10-28 13:25:00,240.09,240.31,240.04,240.31,1419.0,223.7472,223.9522,223.7006,223.9522,1419.0
2022-10-28 13:30:00,240.31,240.35,240.23,240.35,790.0,223.9522,223.9895,223.8777,223.9895,790.0
2022-10-28 13:35:00,240.34,240.39,240.09,240.09,1188.0,223.9802,224.0268,223.7472,223.7472,1188.0
2022-10-28 13:40:00,240.08,240.24,240.08,240.24,2154.0,223.7379,223.887,223.7379,223.887,2154.0
2022-10-28 13:45:00,240.24,240.4,240.24,240.28,721.0,223.887,224.0361,223.887,223.9243,721.0
2022-10-28 13:50:00,240.31,240.37,240.28,240.28,610.0,223.9522,224.0082,223.9243,223.9243,610.0
2022-10-28 13:55:00,240.29,240.35,240.03,240.03,958.0,223.9336,223.9895,223.6913,223.6913,958.0
2022-10-28 14:00:00,240.16,240.21,239.81,239.87,1943.0,223.8125,223.8591,223.4863,223.5422,1943.0
2022-10-28 14:05:00,239.96,239.97,239.82,239.83,961.0,223.6261,223.6354,223.4956,223.5049,961.0
2022-10-28 14:10:00,239.79,239.87,239.76,239.84,1200.0,223.4676,223.5422,223.4397,223.5142,1200.0
2022-10-28 14:15:00,239.87,239.95,239.85,239.88,1476.0,223.5422,223.6168,223.5236,223.5515,1476.0
2022-10-28 14:20:00,239.84,239.91,239.76,239.89,1600.0,223.5142,223.5795,223.4397,223.5608,1600.0
2022-10-28 14:25:00,239.83,239.83,239.65,239.66,2366.0,223.5049,223.5049,223.3372,223.3465,2366.0
2022-10-28 14:30:00,239.65,239.83,239.64,239.83,5194.0,223.3372,223.5049,223.3279,223.5049,5194.0
2022-10-28 14:35:00,239.83,239.89,239.7,239.78,2309.0,223.5049,223.5608,223.3838,223.4583,2309.0
2022-10-28 14:40:00,239.7,239.7,239.63,239.63,2284.0,223.3838,223.3838,223.3185,223.3185,2284.0
2022-10-28 14:45:00,239.57,239.69,239.57,239.61,2728.0,223.2626,223.3745,223.2626,223.2999,2728.0
2022-10-28 14:50:00,239.6,239.6,239.4,239.47,2700.0,223.2906,223.2906,223.1042,223.1694,2700.0
2022-10-28 14:55:00,239.53,239.61,239.42,239.42,1850.0,223.2253,223.2999,223.1228,223.1228,1850.0
2022-10-28 15:00:00,239.49,239.74,239.48,239.61,2893.0,223.1881,223.421,223.1787,223.2999,2893.0
2022-10-28 15:05:00,239.56,239.68,239.41,239.68,3212.0,223.2533,223.3651,223.1135,223.3651,3212.0
2022-10-28 15:10:00,239.7,239.81,239.67,239.81,3471.0,223.3838,223.4863,223.3558,223.4863,3471.0
2022-10-28 15:15:00,239.89,239.99,239.71,239.72,4131.0,223.5608,223.654,223.3931,223.4024,4131.0
2022-10-28 15:20:00,239.68,239.68,239.45,239.47,4107.0,223.3651,223.3651,223.1508,223.1694,4107.0
2022-10-28 15:25:00,239.51,239.81,239.49,239.75,6443.0,223.2067,223.4863,223.1881,223.4304,6443.0
2022-10-28 15:30:00,239.71,239.92,239.69,239.72,3724.0,223.3931,223.5888,223.3745,223.4024,3724.0
2022-10-28 15:35:00,239.72,239.84,239.51,239.6,6156.0,223.4024,223.5142,223.2067,223.2906,6156.0
2022-10-28 15:40:00,239.57,239.82,239.52,239.61,6652.0,223.2626,223.4956,223.216,223.2999,6652.0
2022-10-28 15:45:00,239.64,240.04,239.62,239.99,15421.0,223.3279,223.7006,223.3092,223.654,15421.0
2022-10-28 15:50:00,239.93,240.0,239.69,239.8,22488.0,223.5981,223.6634,223.3745,223.477,22488.0
2022-10-28 15:55:00,239.84,240.02,239.57,239.84,64278.0,223.5142,223.682,223.2626,223.5142,64278.0
2022-10-31 09:30:00,240.02,240.39,239.3,240.39,19058.0,223.682,224.0268,223.011,224.0268,19058.0
2022-10-31 09:35:00,240.01,240.38,239.98,240.3,8440.0,223.6727,224.0175,223.6447,223.9429,8440.0
2022-10-31 09:40:00,240.2,240.57,240.2,240.3,7507.0,223.8497,224.1946,223.8497,223.9429,7507.0
2022-10-31 09:45:00,240.2,240.35,239.87,240.17,7609.0,223.8497,223.9895,223.5422,223.8218,7609.0
2022-10-31 09:50:00,239.96,240.51,239.51,240.38,5914.0,223.6261,224.1386,223.2067,224.0175,5914.0
2022-10-31 09:55:00,240.15,240.15,239.41,239.53,2693.0,223.8031,223.8031,223.1135,223.2253,2693.0
2022-10-31 10:00:00,239.34,239.5,239.13,239.38,3144.0,223.0483,223.1974,222.8526,223.0856,3144.0
2022-10-31 10:05:00,239.24,239.34,238.98,238.99,7734.0,222.9551,223.0483,222.7128,222.7221,7734.0
2022-10-31 10:10:00,239.01,239.54,238.95,239.53,3526.0,222.7407,223.2347,222.6848,223.2253,3526.0
2022-10-31 10:15:00,239.71,239.91,239.56,239.7,955.0,223.3931,223.5795,223.2533,223.3838,955.0
2022-10-31 10:20:00,239.83,239.99,239.64,239.73,1367.0,223.5049,223.654,223.3279,223.4117,1367.0
2022-10-31 10:25:00,239.7,239.71,239.45,239.48,1667.0,223.3838,223.3931,223.1508,223.1787,1667.0
2022-10-31 10:30:00,239.32,240.17,239.32,240.15,2113.0,223.0296,223.8218,223.0296,223.8031,2113.0
2022-10-31 10:35:00,240.1,240.25,240.01,240.08,1811.0,223.7565,223.8963,223.6727,223.7379,1811.0
2022-10-31 10:40:00,240.01,240.43,240.01,240.26,2900.0,223.6727,224.0641,223.6727,223.9057,2900.0
2022-10-31 10:45:00,240.17,240.31,240.04,240.04,1527.0,223.8218,223.9522,223.7006,223.7006,1527.0
2022-10-31 10:50:00,239.98,240.29,239.75,240.12,3193.0,223.6447,223.9336,223.4304,223.7752,3193.0
2022-10-31 10:55:00,239.99,240.19,239.94,240.19,2175.0,223.654,223.8404,223.6074,223.8404,2175.0
2022-10-31 11:00:00,240.19,240.45,239.96,240.34,5370.0,223.8404,224.0827,223.6261,223.9802,5370.0
2022-10-31 11:05:00,240.3,240.55,240.11,240.55,2091.0,223.9429,224.1759,223.7659,224.1759,2091.0
2022-10-31 11:10:00,240.56,240.75,240.56,240.74,4573.0,224.1852,224.3623,224.1852,224.353,4573.0
2022-10-31 11:15:00,240.86,241.22,240.86,240.92,4396.0,224.4648,224.8003,224.4648,224.5207,4396.0
2022-10-31 11:20:00,240.95,241.07,240.74,241.07,2232.0,224.5487,224.6605,224.353,224.6605,2232.0
2022-10-31 11:25:00,241.03,241.21,240.84,240.84,3066.0,224.6232,224.791,224.4462,224.4462,3066.0
2022-10-31 11:30:00,240.94,241.08,240.92,241.02,1034.0,224.5394,224.6698,224.5207,224.6139,1034.0
2022-10-31 11:35:00,241.01,241.04,240.8,240.8,1212.0,224.6046,224.6326,224.4089,224.4089,1212.0
2022-10-31 11:40:00,240.8,241.16,240.78,241.09,2403.0,224.4089,224.7444,224.3903,224.6792,2403.0
2022-10-31 11:45:00,241.21,241.25,241.13,241.25,2137.0,224.791,224.8283,224.7164,224.8283,2137.0
2022-10-31 11:50:00,241.25,241.45,241.25,241.32,3017.0,224.8283,225.0146,224.8283,224.8935,3017.0
2022-10-31 11:55:00,241.25,241.34,240.59,240.72,4030.0,224.8283,224.9121,224.2132,224.3343,4030.0
2022-10-31 12:00:00,240.55,240.96,240.48,240.96,2099.0,224.1759,224.558,224.1107,224.558,2099.0
2022-10-31 12:05:00,240.96,240.96,240.79,240.8,1236.0,224.558,224.558,224.3996,224.4089,1236.0
2022-10-31 12:10:00,240.65,240.7,240.56,240.7,1856.0,224.2691,224.3157,224.1852,224.3157,1856.0
2022-10-31 12:15:00,240.72,240.86,240.55,240.55,3065.0,224.3343,224.4648,224.1759,224.1759,3065.0
2022-10-31 12:20:00,240.45,240.51,240.34,240.39,1198.0,224.0827,224.1386,223.9802,224.0268,1198.0
2022-10-31 12:25:00,240.47,240.47,240.17,240.18,500.0,224.1014,224.1014,223.8218,223.8311,500.0
2022-10-31 12:30:00,240.09,240.09,239.81,239.82,2570.0,223.7472,223.7472,223.4863,223.4956,2570.0
2022-10-31 12:35:00,239.74,239.85,239.72,239.85,1600.0,223.421,223.5236,223.4024,223.5236,1600.0
2022-10-31 12:40:00,239.89,239.89,239.63,239.7,744.0,223.5608,223.5608,223.3185,223.3838,744.0
2022-10-31 12:45:00,239.83,240.05,239.75,239.99,4236.0,223.5049,223.7099,223.4304,223.654,4236.0
2022-10-31 12:50:00,240.07,240.13,239.9,239.99,1052.0,223.7286,223.7845,223.5702,223.654,1052.0
2022-10-31 12:55:00,239.98,240.22,239.98,240.22,1733.0,223.6447,223.8684,223.6447,223.8684,1733.0
2022-10-31 13:00:00,240.22,240.22,240.06,240.06,2279.0,223.8684,223.8684,223.7193,223.7193,2279.0
2022-10-31 13:05:00,239.95,240.06,239.89,240.03,1343.0,223.6168,223.7193,223.5608,223.6913,1343.0
2022-10-31 13:10:00,240.01,240.18,239.9,240.18,7022.0,223.6727,223.8311,223.5702,223.8311,7022.0
2022-10-31 13:15:00,239.99,240.1,239.99,240.1,1048.0,223.654,223.7565,223.654,223.7565,1048.0
2022-10-31 13:20:00,240.01,240.23,239.98,240.14,1660.0,223.6727,223.8777,223.6447,223.7938,1660.0
2022-10-31 13:25:00,239.99,240.05,239.9,240.0,8360.0,223.654,223.7099,223.5702,223.6634,8360.0
2022-10-31 13:30:00,240.03,240.08,239.92,240.0,4878.0,223.6913,223.7379,223.5888,223.6634,4878.0
2022-10-31 13:35:00,240.05,240.23,240.05,240.09,2329.0,223.7099,223.8777,223.7099,223.7472,2329.0
2022-10-31 13:40:00,240.15,240.18,240.06,240.06,1300.0,223.8031,223.8311,223.7193,223.7193,1300.0
2022-10-31 13:45:00,240.07,240.12,239.9,240.12,4300.0,223.7286,223.7752,223.5702,223.7752,4300.0
2022-10-31 13:50:00,240.2,240.25,239.85,240.02,7025.0,223.8497,223.8963,223.5236,223.682,7025.0
2022-10-31 13:55:00,239.96,240.16,239.96,240.09,1630.0,223.6261,223.8125,223.6261,223.7472,1630.0
2022-10-31 14:00:00,240.08,240.1,240.02,240.07,1594.0,223.7379,223.7565,223.682,223.7286,1594.0
2022-10-31 14:05:00,240.02,240.11,239.97,240.01,3254.0,223.682,223.7659,223.6354,223.6727,3254.0
2022-10-31 14:10:00,239.98,240.14,239.78,239.91,5458.0,223.6447,223.7938,223.4583,223.5795,5458.0
2022-10-31 14:15:00,239.74,239.8,239.6,239.8,1513.0,223.421,223.477,223.2906,223.477,1513.0
2022-10-31 14:20:00,239.78,239.81,239.66,239.72,1300.0,223.4583,223.4863,223.3465,223.4024,1300.0
2022-10-31 14:25:00,239.69,239.73,239.47,239.47,2404.0,223.3745,223.4117,223.1694,223.1694,2404.0
2022-10-31 14:30:00,239.51,239.57,239.39,239.47,4153.0,223.2067,223.2626,223.0949,223.1694,4153.0
2022-10-31 14:35:00,239.39,239.7,239.39,239.63,4309.0,223.0949,223.3838,223.0949,223.3185,4309.0
2022-10-31 14:40:00,239.59,239.76,239.59,239.69,1220.0,223.2813,223.4397,223.2813,223.3745,1220.0
2022-10-31 14:45:00,239.69,239.74,239.56,239.59,2736.0,223.3745,223.421,223.2533,223.2813,2736.0
2022-10-31 14:50:00,239.53,239.57,239.48,239.51,2756.0,223.2253,223.2626,223.1787,223.2067,2756.0
2022-10-31 14:55:00,239.53,239.58,239.13,239.24,3153.0,223.2253,223.2719,222.8526,222.9551,3153.0
2022-10-31 15:00:00,239.24,239.24,238.91,239.01,2223.0,222.9551,222.9551,222.6475,222.7407,2223.0
2022-10-31 15:05:00,238.99,239.0,238.36,238.41,4485.0,222.7221,222.7314,222.135,222.1816,4485.0
2022-10-31 15:10:00,238.46,238.77,238.46,238.68,3646.0,222.2282,222.5171,222.2282,222.4332,3646.0
2022-10-31 15:15:00,238.7,238.81,238.59,238.81,3859.0,222.4518,222.5544,222.3493,222.5544,3859.0
2022-10-31 15:20:00,238.77,239.01,238.7,239.01,3406.0,222.5171,222.7407,222.4518,222.7407,3406.0
2022-10-31 15:25:00,238.96,239.23,238.95,239.23,5422.0,222.6941,222.9458,222.6848,222.9458,5422.0
2022-10-31 15:30:00,239.2,239.35,239.11,239.34,4073.0,222.9178,223.0576,222.8339,223.0483,4073.0
2022-10-31 15:35:00,239.32,239.36,239.05,239.1,3977.0,223.0296,223.0669,222.778,222.8246,3977.0
2022-10-31 15:40:00,239.09,239.38,239.09,239.31,7276.0,222.8153,223.0856,222.8153,223.0203,7276.0
2022-10-31 15:45:00,239.31,239.4,239.09,239.36,10841.0,223.0203,223.1042,222.8153,223.0669,10841.0
2022-10-31 15:50:00,239.32,239.32,238.86,238.86,27252.0,223.0296,223.0296,222.6009,222.6009,27252.0
2022-10-31 15:55:00,238.88,238.98,238.7,238.9,65177.0,222.6196,222.7128,222.4518,222.6382,65177.0
2022-11-01 09:30:00,238.38,239.27,238.01,239.27,16217.0,222.1536,222.983,221.8088,222.983,16217.0
2022-11-01 09:35:00,239.25,240.51,239.25,239.99,5322.0,222.9644,224.1386,222.9644,223.654,5322.0
2022-11-01 09:40:00,240.2,240.24,239.1,239.1,3429.0,223.8497,223.887,222.8246,222.8246,3429.0
2022-11-01 09:45:00,239.06,239.14,238.58,238.94,3555.0,222.7873,222.8619,222.34,222.6755,3555.0
2022-11-01 09:50:00,238.92,239.11,238.34,238.42,1923.0,222.6569,222.8339,222.1163,222.1909,1923.0
2022-11-01 09:55:00,238.54,238.98,238.49,238.59,3322.0,222.3027,222.7128,222.2561,222.3493,3322.0
2022-11-01 10:00:00,238.72,238.78,238.39,238.51,9849.0,222.4705,222.5264,222.1629,222.2748,9849.0
2022-11-01 10:05:00,238.59,238.9,238.52,238.9,4088.0,222.3493,222.6382,222.2841,222.6382,4088.0
2022-11-01 10:10:00,238.97,239.24,238.76,238.76,3222.0,222.7035,222.9551,222.5078,222.5078,3222.0
2022-11-01 10:15:00,238.88,238.92,238.45,238.63,1492.0,222.6196,222.6569,222.2189,222.3866,1492.0
2022-11-01 10:20:00,238.54,238.88,238.46,238.79,3259.0,222.3027,222.6196,222.2282,222.5357,3259.0
2022-11-01 10:25:00,238.79,239.09,238.71,238.97,1771.0,222.5357,222.8153,222.4612,222.7035,1771.0
2022-11-01 10:30:00,239.01,239.3,238.93,239.21,1600.0,222.7407,223.011,222.6662,222.9271,1600.0
2022-11-01 10:35:00,239.15,239.15,238.66,238.72,1805.0,222.8712,222.8712,222.4146,222.4705,1805.0
2022-11-01 10:40:00,238.7,238.7,238.29,238.68,3442.0,222.4518,222.4518,222.0697,222.4332,3442.0
2022-11-01 10:45:00,238.7,238.9,238.7,238.8,3358.0,222.4518,222.6382,222.4518,222.545,3358.0
2022-11-01 10:50:00,238.76,238.81,238.36,238.37,2965.0,222.5078,222.5544,222.135,222.1443,2965.0
2022-11-01 10:55:00,238.49,238.54,237.85,237.91,6835.0,222.2561,222.3027,221.6597,221.7156,6835.0
2022-11-01 11:00:00,237.92,238.06,237.72,237.73,3131.0,221.7249,221.8554,221.5385,221.5479,3131.0
2022-11-01 11:05:00,237.75,237.75,237.4,237.49,1893.0,221.5665,221.5665,221.2403,221.3242,1893.0
2022-11-01 11:10:00,237.46,237.77,237.45,237.74,2347.0,221.2962,221.5851,221.2869,221.5572,2347.0
2022-11-01 11:15:00,237.89,238.0,237.89,237.96,1012.0,221.697,221.7995,221.697,221.7622,1012.0
2022-11-01 11:20:00,237.87,238.52,237.87,238.52,6803.0,221.6783,222.2841,221.6783,222.2841,6803.0
2022-11-01 11:25:00,238.36,238.36,238.07,238.15,3212.0,222.135,222.135,221.8647,221.9393,3212.0
2022-11-01 11:30:00,238.26,238.58,238.26,238.58,1600.0,222.0418,222.34,222.0418,222.34,1600.0
2022-11-01 11:35:00,238.52,238.7,238.08,238.08,1700.0,222.2841,222.4518,221.874,221.874,1700.0
2022-11-01 11:40:00,238.05,238.28,238.04,238.28,1427.0,221.8461,222.0604,221.8368,222.0604,1427.0
2022-11-01 11:45:00,238.4,238.53,238.4,238.5,700.0,222.1723,222.2934,222.1723,222.2655,700.0
2022-11-01 11:50:00,238.54,238.63,238.35,238.6,3022.0,222.3027,222.3866,222.1257,222.3586,3022.0
2022-11-01 11:55:00,238.67,238.74,238.51,238.59,2511.0,222.4239,222.4891,222.2748,222.3493,2511.0
2022-11-01 12:00:00,238.63,238.81,238.52,238.81,1426.0,222.3866,222.5544,222.2841,222.5544,1426.0
2022-11-01 12:05:00,238.73,239.25,238.73,239.02,3802.0,222.4798,222.9644,222.4798,222.7501,3802.0
2022-11-01 12:10:00,239.09,239.15,238.81,238.97,1200.0,222.8153,222.8712,222.5544,222.7035,1200.0
2022-11-01 12:15:00,238.91,238.99,238.79,238.85,2080.0,222.6475,222.7221,222.5357,222.5916,2080.0
2022-11-01 12:20:00,238.63,238.7,238.32,238.35,2203.0,222.3866,222.4518,222.0977,222.1257,2203.0
2022-11-01 12:25:00,238.51,238.62,238.42,238.57,1196.0,222.2748,222.3773,222.1909,222.3307,1196.0
2022-11-01 12:30:00,238.55,238.64,238.47,238.64,2417.0,222.3121,222.3959,222.2375,222.3959,2417.0
2022-11-01 12:35:00,238.66,238.85,238.46,238.81,2305.0,222.4146,222.5916,222.2282,222.5544,2305.0
2022-11-01 12:40:00,238.71,238.95,238.71,238.85,1700.0,222.4612,222.6848,222.4612,222.5916,1700.0
2022-11-01 12:45:00,238.87,239.0,238.81,239.0,2017.0,222.6103,222.7314,222.5544,222.7314,2017.0
2022-11-01 12:50:00,238.9,238.91,238.68,238.79,1900.0,222.6382,222.6475,222.4332,222.5357,1900.0
2022-11-01 12:55:00,238.65,238.88,238.57,238.88,2783.0,222.4052,222.6196,222.3307,222.6196,2783.0
2022-11-01 13:00:00,238.69,238.78,238.54,238.56,2612.0,222.4425,222.5264,222.3027,222.3214,2612.0
2022-11-01 13:05:00,238.56,238.58,238.4,238.47,1540.0,222.3214,222.34,222.1723,222.2375,1540.0
2022-11-01 13:10:00,238.5,238.84,238.43,238.84,2188.0,222.2655,222.5823,222.2002,222.5823,2188.0
2022-11-01 13:15:00,238.68,238.68,238.47,238.54,1400.0,222.4332,222.4332,222.2375,222.3027,1400.0
2022-11-01 13:20:00,238.54,238.65,238.07,238.09,4139.0,222.3027,222.4052,221.8647,221.8834,4139.0
2022-11-01 13:25:00,238.12,238.36,238.12,238.36,1710.0,221.9113,222.135,221.9113,222.135,1710.0
2022-11-01 13:30:00,238.34,238.37,238.02,238.06,7335.0,222.1163,222.1443,221.8181,221.8554,7335.0
2022-11-01 13:35:00,238.11,238.12,237.92,238.06,2548.0,221.902,221.9113,221.7249,221.8554,2548.0
2022-11-01 13:40:00,238.03,238.17,238.03,238.05,1544.0,221.8274,221.9579,221.8274,221.8461,1544.0
2022-11-01 13:45:00,238.07,238.38,238.07,238.3,2500.0,221.8647,222.1536,221.8647,222.0791,2500.0
2022-11-01 13:50:00,238.39,238.39,238.22,238.22,2515.0,222.1629,222.1629,222.0045,222.0045,2515.0
2022-11-01 13:55:00,238.09,238.11,237.94,237.98,2100.0,221.8834,221.902,221.7436,221.7809,2100.0
2022-11-01 14:00:00,238.01,238.08,237.93,238.03,2004.0,221.8088,221.874,221.7343,221.8274,2004.0
2022-11-01 14:05:00,238.0,238.05,237.78,237.78,1607.0,221.7995,221.8461,221.5945,221.5945,1607.0
2022-11-01 14:10:00,237.73,237.78,237.53,237.58,13210.0,221.5479,221.5945,221.3615,221.4081,13210.0
2022-11-01 14:15:00,237.55,237.66,237.5,237.59,1200.0,221.3801,221.4826,221.3335,221.4174,1200.0
2022-11-01 14:20:00,237.51,237.64,237.47,237.51,4926.0,221.3428,221.464,221.3056,221.3428,4926.0
2022-11-01 14:25:00,237.49,237.7,237.4,237.7,1728.0,221.3242,221.5199,221.2403,221.5199,1728.0
2022-11-01 14:30:00,237.7,237.74,237.3,237.42,4020.0,221.5199,221.5572,221.1471,221.259,4020.0
2022-11-01 14:35:00,237.47,237.56,237.4,237.4,1721.0,221.3056,221.3894,221.2403,221.2403,1721.0
2022-11-01 14:40:00,237.34,237.49,237.18,237.28,2475.0,221.1844,221.3242,221.0353,221.1285,2475.0
2022-11-01 14:45:00,237.33,237.38,236.94,237.03,6957.0,221.1751,221.2217,220.8116,220.8955,6957.0
2022-11-01 14:50:00,237.0,237.24,236.99,237.11,5090.0,220.8676,221.0912,220.8582,220.9701,5090.0
2022-11-01 14:55:00,237.13,237.5,237.06,237.42,6783.0,220.9887,221.3335,220.9235,221.259,6783.0
2022-11-01 15:00:00,237.4,237.47,237.33,237.47,1625.0,221.2403,221.3056,221.1751,221.3056,1625.0
2022-11-01 15:05:00,237.49,237.66,237.46,237.62,2795.0,221.3242,221.4826,221.2962,221.4454,2795.0
2022-11-01 15:10:00,237.69,237.69,237.4,237.4,2913.0,221.5106,221.5106,221.2403,221.2403,2913.0
2022-11-01 15:15:00,237.38,237.62,237.36,237.62,3962.0,221.2217,221.4454,221.2031,221.4454,3962.0
2022-11-01 15:20:00,237.61,237.83,237.56,237.74,3174.0,221.436,221.6411,221.3894,221.5572,3174.0
2022-11-01 15:25:00,237.72,237.72,237.33,237.41,4281.0,221.5385,221.5385,221.1751,221.2497,4281.0
2022-11-01 15:30:00,237.37,237.57,237.34,237.56,4036.0,221.2124,221.3988,221.1844,221.3894,4036.0
2022-11-01 15:35:00,237.49,237.8,237.48,237.76,5963.0,221.3242,221.6131,221.3149,221.5758,5963.0
2022-11-01 15:40:00,237.74,237.85,237.65,237.84,7248.0,221.5572,221.6597,221.4733,221.6504,7248.0
2022-11-01 15:45:00,237.83,238.17,237.74,238.17,10821.0,221.6411,221.9579,221.5572,221.9579,10821.0
2022-11-01 15:50:00,238.36,238.43,237.71,237.77,18367.0,222.135,222.2002,221.5292,221.5851,18367.0
2022-11-01 15:55:00,237.74,237.9,237.69,237.77,45345.0,221.5572,221.7063,221.5106,221.5851,45345.0
2022-11-02 09:30:00,237.95,238.0,237.13,237.54,10975.0,221.7529,221.7995,220.9887,221.3708,10975.0
2022-11-02 09:35:00,237.0,237.14,236.97,237.03,1500.0,220.8676,220.998,220.8396,220.8955,1500.0
2022-11-02 09:40:00,236.76,236.86,236.06,236.86,4348.0,220.6439,220.7371,219.9915,220.7371,4348.0
2022-11-02 09:45:00,237.02,237.02,236.38,236.73,2657.0,220.8862,220.8862,220.2898,220.6159,2657.0
2022-11-02 09:50:00,236.66,236.66,235.77,235.87,3841.0,220.5507,220.5507,219.7213,219.8145,3841.0
2022-11-02 09:55:00,236.0,236.18,235.69,236.09,2207.0,219.9356,220.1034,219.6467,220.0195,2207.0
2022-11-02 10:00:00,236.08,236.14,235.9,235.95,980.0,220.0102,220.0661,219.8424,219.889,980.0
2022-11-02 10:05:00,235.98,236.33,235.98,236.21,1876.0,219.917,220.2432,219.917,220.1313,1876.0
2022-11-02 10:10:00,236.21,236.51,236.21,236.5,1067.0,220.1313,220.4109,220.1313,220.4016,1067.0
2022-11-02 10:15:00,236.62,236.69,236.22,236.27,2435.0,220.5134,220.5787,220.1407,220.1872,2435.0
2022-11-02 10:20:00,236.22,237.29,236.16,236.9,24863.0,220.1407,221.1378,220.0847,220.7744,24863.0
2022-11-02 10:25:00,236.76,236.8,236.42,236.8,2862.0,220.6439,220.6812,220.327,220.6812,2862.0
2022-11-02 10:30:00,236.71,237.05,236.38,236.69,2664.0,220.5973,220.9142,220.2898,220.5787,2664.0
2022-11-02 10:35:00,236.58,236.62,236.25,236.33,2429.0,220.4761,220.5134,220.1686,220.2432,2429.0
2022-11-02 10:40:00,236.43,236.43,236.05,236.05,2319.0,220.3364,220.3364,219.9822,219.9822,2319.0
2022-11-02 10:45:00,235.8,235.94,235.6,235.83,2600.0,219.7492,219.8797,219.5629,219.7772,2600.0
2022-11-02 10:50:00,235.79,236.25,235.79,236.24,6938.0,219.7399,220.1686,219.7399,220.1593,6938.0
2022-11-02 10:55:00,236.3,236.44,236.06,236.06,5020.0,220.2152,220.3457,219.9915,219.9915,5020.0
2022-11-02 11:00:00,236.08,236.63,236.03,236.63,12212.0,220.0102,220.5227,219.9636,220.5227,12212.0
2022-11-02 11:05:00,236.56,236.92,236.55,236.84,4520.0,220.4575,220.793,220.4482,220.7184,4520.0
2022-11-02 11:10:00,236.87,236.98,236.66,236.98,3052.0,220.7464,220.8489,220.5507,220.8489,3052.0
2022-11-02 11:15:00,237.07,237.62,236.98,237.31,11133.0,220.9328,221.4454,220.8489,221.1565,11133.0
2022-11-02 11:20:00,237.2,237.22,236.9,237.22,1132.0,221.0539,221.0726,220.7744,221.0726,1132.0
2022-11-02 11:25:00,237.3,237.3,237.0,237.21,2765.0,221.1471,221.1471,220.8676,221.0633,2765.0
2022-11-02 11:30:00,237.22,237.32,236.73,236.92,1603.0,221.0726,221.1658,220.6159,220.793,1603.0
2022-11-02 11:35:00,237.06,237.2,236.89,236.99,1432.0,220.9235,221.0539,220.765,220.8582,1432.0
2022-11-02 11:40:00,236.9,237.02,236.8,237.01,4078.0,220.7744,220.8862,220.6812,220.8769,4078.0
2022-11-02 11:45:00,236.94,237.25,236.94,237.25,2487.0,220.8116,221.1005,220.8116,221.1005,2487.0
2022-11-02 11:50:00,237.26,237.26,236.94,237.01,2321.0,221.1099,221.1099,220.8116,220.8769,2321.0
2022-11-02 11:55:00,237.12,237.3,237.12,237.15,3931.0,220.9794,221.1471,220.9794,221.0073,3931.0
2022-11-02 12:00:00,237.07,237.29,237.03,237.29,1367.0,220.9328,221.1378,220.8955,221.1378,1367.0
2022-11-02 12:05:00,237.42,237.58,237.22,237.56,1561.0,221.259,221.4081,221.0726,221.3894,1561.0
2022-11-02 12:10:00,237.53,237.59,237.39,237.57,2228.0,221.3615,221.4174,221.231,221.3988,2228.0
2022-11-02 12:15:00,237.56,237.61,237.41,237.41,1103.0,221.3894,221.436,221.2497,221.2497,1103.0
2022-11-02 12:20:00,237.36,237.93,237.35,237.88,2850.0,221.2031,221.7343,221.1937,221.6877,2850.0
2022-11-02 12:25:00,237.92,237.92,237.24,237.36,3906.0,221.7249,221.7249,221.0912,221.2031,3906.0
2022-11-02 12:30:00,237.26,237.7,237.26,237.7,1233.0,221.1099,221.5199,221.1099,221.5199,1233.0
2022-11-02 12:35:00,237.69,238.08,237.69,238.03,2416.0,221.5106,221.874,221.5106,221.8274,2416.0
2022-11-02 12:40:00,237.96,237.96,237.62,237.74,1901.0,221.7622,221.7622,221.4454,221.5572,1901.0
2022-11-02 12:45:00,237.82,237.97,237.82,237.96,2625.0,221.6317,221.7715,221.6317,221.7622,2625.0
2022-11-02 12:50:00,237.95,238.06,237.89,238.04,4572.0,221.7529,221.8554,221.697,221.8368,4572.0
2022-11-02 12:55:00,238.07,238.2,238.05,238.2,5684.0,221.8647,221.9859,221.8461,221.9859,5684.0
2022-11-02 13:00:00,238.2,238.43,238.18,238.41,1312.0,221.9859,222.2002,221.9672,222.1816,1312.0
2022-11-02 13:05:00,238.32,238.32,238.15,238.16,2491.0,222.0977,222.0977,221.9393,221.9486,2491.0
2022-11-02 13:10:00,238.15,238.17,237.93,237.93,2393.0,221.9393,221.9579,221.7343,221.7343,2393.0
2022-11-02 13:15:00,237.92,237.92,237.71,237.9,2531.0,221.7249,221.7249,221.5292,221.7063,2531.0
2022-11-02 13:20:00,237.93,237.97,237.82,237.97,2368.0,221.7343,221.7715,221.6317,221.7715,2368.0
2022-11-02 13:25:00,237.92,238.0,237.91,237.91,1733.0,221.7249,221.7995,221.7156,221.7156,1733.0
2022-11-02 13:30:00,237.91,238.02,237.87,237.88,2791.0,221.7156,221.8181,221.6783,221.6877,2791.0
2022-11-02 13:35:00,237.86,238.26,237.8,238.24,2915.0,221.669,222.0418,221.6131,222.0232,2915.0
2022-11-02 13:40:00,238.2,238.31,238.16,238.22,2575.0,221.9859,222.0884,221.9486,222.0045,2575.0
2022-11-02 13:45:00,238.18,238.41,238.02,238.34,2236.0,221.9672,222.1816,221.8181,222.1163,2236.0
2022-11-02 13:50:00,238.41,238.5,238.31,238.35,3815.0,222.1816,222.2655,222.0884,222.1257,3815.0
2022-11-02 13:55:00,238.45,238.45,237.86,237.93,4744.0,222.2189,222.2189,221.669,221.7343,4744.0
2022-11-02 14:00:00,238.23,239.55,238.22,239.13,6813.0,222.0138,223.244,222.0045,222.8526,6813.0
2022-11-02 14:05:00,239.03,239.7,239.03,239.25,5638.0,222.7594,223.3838,222.7594,222.9644,5638.0
2022-11-02 14:10:00,239.3,239.45,238.99,239.26,5433.0,223.011,223.1508,222.7221,222.9737,5433.0
2022-11-02 14:15:00,239.31,239.32,238.54,238.9,3528.0,223.0203,223.0296,222.3027,222.6382,3528.0
2022-11-02 14:20:00,238.88,239.0,238.83,238.87,2448.0,222.6196,222.7314,222.573,222.6103,2448.0
2022-11-02 14:25:00,238.99,239.28,238.99,239.1,3457.0,222.7221,222.9924,222.7221,222.8246,3457.0
2022-11-02 14:30:00,239.15,239.3,238.54,238.99,3250.0,222.8712,223.011,222.3027,222.7221,3250.0
2022-11-02 14:35:00,238.88,239.49,237.49,237.81,5579.0,222.6196,223.1881,221.3242,221.6224,5579.0
2022-11-02 14:40:00,238.31,239.02,238.06,238.45,4353.0,222.0884,222.7501,221.8554,222.2189,4353.0
2022-11-02 14:45:00,238.46,238.61,237.92,237.93,4297.0,222.2282,222.368,221.7249,221.7343,4297.0
2022-11-02 14:50:00,237.71,237.71,236.01,236.19,4577.0,221.5292,221.5292,219.9449,220.1127,4577.0
2022-11-02 14:55:00,236.5,237.02,236.36,236.85,5718.0,220.4016,220.8862,220.2711,220.7278,5718.0
2022-11-02 15:00:00,236.67,237.02,236.58,236.94,3421.0,220.56,220.8862,220.4761,220.8116,3421.0
2022-11-02 15:05:00,236.88,237.61,236.73,237.37,6570.0,220.7557,221.436,220.6159,221.2124,6570.0
2022-11-02 15:10:00,237.3,237.34,236.97,236.97,3555.0,221.1471,221.1844,220.8396,220.8396,3555.0
2022-11-02 15:15:00,236.89,236.89,236.22,236.31,5333.0,220.765,220.765,220.1407,220.2245,5333.0
2022-11-02 15:20:00,236.05,236.09,235.75,235.85,9757.0,219.9822,220.0195,219.7026,219.7958,9757.0
2022-11-02 15:25:00,235.76,235.76,235.18,235.66,9410.0,219.712,219.712,219.1714,219.6188,9410.0
2022-11-02 15:30:00,235.51,235.52,234.94,235.39,10425.0,219.479,219.4883,218.9478,219.3672,10425.0
2022-11-02 15:35:00,235.28,235.88,235.21,235.71,9122.0,219.2646,219.8238,219.1994,219.6654,9122.0
2022-11-02 15:40:00,235.66,235.84,235.47,235.72,11039.0,219.6188,219.7865,219.4417,219.6747,11039.0
2022-11-02 15:45:00,235.71,236.0,235.51,236.0,11798.0,219.6654,219.9356,219.479,219.9356,11798.0
2022-11-02 15:50:00,235.99,235.99,234.94,235.18,33129.0,219.9263,219.9263,218.9478,219.1714,33129.0
2022-11-02 15:55:00,235.16,235.42,234.98,234.98,47957.0,219.1528,219.3951,218.9851,218.9851,47957.0
2022-11-03 09:30:00,234.35,234.49,233.18,233.43,12691.0,218.3979,218.5284,217.3076,217.5406,12691.0
2022-11-03 09:35:00,233.4,233.4,231.98,232.62,10691.0,217.5126,217.5126,216.1893,216.7857,10691.0
2022-11-03 09:40:00,232.76,234.39,232.76,233.73,11098.0,216.9162,218.4352,216.9162,217.8201,11098.0
2022-11-03 09:45:00,233.88,234.08,232.97,232.97,6703.0,217.9599,218.1463,217.1119,217.1119,6703.0
2022-11-03 09:50:00,233.08,233.11,232.56,232.97,14097.0,217.2144,217.2423,216.7298,217.1119,14097.0
2022-11-03 09:55:00,233.1,233.1,232.65,232.96,2567.0,217.233,217.233,216.8137,217.1026,2567.0
2022-11-03 10:00:00,233.04,234.35,232.9,234.35,9482.0,217.1771,218.3979,217.0466,218.3979,9482.0
2022-11-03 10:05:00,234.2,235.1,234.16,234.42,4248.0,218.2582,219.0969,218.2209,218.4632,4248.0
2022-11-03 10:10:00,234.36,234.37,233.84,234.34,7012.0,218.4073,218.4166,217.9227,218.3886,7012.0
2022-11-03 10:15:00,234.19,234.3,234.0,234.23,4539.0,218.2488,218.3513,218.0718,218.2861,4539.0
2022-11-03 10:20:00,234.25,234.66,234.25,234.5,3391.0,218.3047,218.6868,218.3047,218.5377,3391.0
2022-11-03 10:25:00,234.58,234.8,234.43,234.43,4269.0,218.6123,218.8173,218.4725,218.4725,4269.0
2022-11-03 10:30:00,234.18,234.41,233.89,234.1,6204.0,218.2395,218.4539,217.9693,218.165,6204.0
2022-11-03 10:35:00,234.22,234.32,233.89,233.95,6628.0,218.2768,218.37,217.9693,218.0252,6628.0
2022-11-03 10:40:00,233.86,234.29,233.86,234.23,10259.0,217.9413,218.342,217.9413,218.2861,10259.0
2022-11-03 10:45:00,234.34,234.66,234.29,234.53,11200.0,218.3886,218.6868,218.342,218.5657,11200.0
2022-11-03 10:50:00,234.49,235.1,234.49,234.92,6646.0,218.5284,219.0969,218.5284,218.9291,6646.0
2022-11-03 10:55:00,234.79,234.99,234.7,234.73,2770.0,218.808,218.9944,218.7241,218.7521,2770.0
2022-11-03 11:00:00,234.89,235.02,234.68,234.79,4965.0,218.9012,219.0223,218.7055,218.808,4965.0
2022-11-03 11:05:00,234.79,234.79,234.28,234.28,3010.0,218.808,218.808,218.3327,218.3327,3010.0
2022-11-03 11:10:00,234.4,234.42,234.07,234.07,6110.0,218.4445,218.4632,218.137,218.137,6110.0
2022-11-03 11:15:00,234.18,234.33,234.01,234.33,10955.0,218.2395,218.3793,218.0811,218.3793,10955.0
2022-11-03 11:20:00,234.24,234.31,234.03,234.12,7854.0,218.2954,218.3607,218.0997,218.1836,7854.0
2022-11-03 11:25:00,234.06,234.21,233.57,233.57,5610.0,218.1277,218.2675,217.671,217.671,5610.0
2022-11-03 11:30:00,233.73,233.84,233.35,233.38,2961.0,217.8201,217.9227,217.466,217.494,2961.0
2022-11-03 11:35:00,233.42,234.2,233.36,234.07,6307.0,217.5312,218.2582,217.4753,218.137,6307.0
2022-11-03 11:40:00,234.19,234.33,233.89,234.01,4001.0,218.2488,218.3793,217.9693,218.0811,4001.0
2022-11-03 11:45:00,234.17,234.27,234.06,234.06,3617.0,218.2302,218.3234,218.1277,218.1277,3617.0
2022-11-03 11:50:00,234.19,234.37,234.02,234.37,3725.0,218.2488,218.4166,218.0904,218.4166,3725.0
2022-11-03 11:55:00,234.33,234.82,234.3,234.82,4191.0,218.3793,218.8359,218.3513,218.8359,4191.0
2022-11-03 12:00:00,234.77,235.04,234.69,234.98,3817.0,218.7894,219.041,218.7148,218.9851,3817.0
2022-11-03 12:05:00,234.85,234.9,234.61,234.73,3010.0,218.8639,218.9105,218.6402,218.7521,3010.0
2022-11-03 12:10:00,234.82,234.85,234.46,234.69,7242.0,218.8359,218.8639,218.5005,218.7148,7242.0
2022-11-03 12:15:00,234.7,235.0,234.66,234.91,3954.0,218.7241,219.0037,218.6868,218.9198,3954.0
2022-11-03 12:20:00,234.94,235.04,234.82,234.82,5757.0,218.9478,219.041,218.8359,218.8359,5757.0
2022-11-03 12:25:00,234.97,235.18,234.96,235.07,3617.0,218.9757,219.1714,218.9664,219.0689,3617.0
2022-11-03 12:30:00,234.91,235.01,234.74,234.74,2423.0,218.9198,219.013,218.7614,218.7614,2423.0
2022-11-03 12:35:00,234.71,234.79,234.55,234.69,2742.0,218.7334,218.808,218.5843,218.7148,2742.0
2022-11-03 12:40:00,234.69,234.69,234.41,234.43,3988.0,218.7148,218.7148,218.4539,218.4725,3988.0
2022-11-03 12:45:00,234.36,234.36,234.15,234.16,3051.0,218.4073,218.4073,218.2116,218.2209,3051.0
2022-11-03 12:50:00,234.21,234.7,234.2,234.45,7428.0,218.2675,218.7241,218.2582,218.4911,7428.0
2022-11-03 12:55:00,234.4,234.4,234.1,234.17,2875.0,218.4445,218.4445,218.165,218.2302,2875.0
2022-11-03 13:00:00,234.08,234.09,233.61,233.62,4856.0,218.1463,218.1556,217.7083,217.7176,4856.0
2022-11-03 13:05:00,233.69,234.03,233.69,234.03,5725.0,217.7829,218.0997,217.7829,218.0997,5725.0
2022-11-03 13:10:00,233.95,234.1,233.89,234.1,2531.0,218.0252,218.165,217.9693,218.165,2531.0
2022-11-03 13:15:00,234.17,234.44,234.16,234.32,6600.0,218.2302,218.4818,218.2209,218.37,6600.0
2022-11-03 13:20:00,234.34,234.44,234.2,234.28,2380.0,218.3886,218.4818,218.2582,218.3327,2380.0
2022-11-03 13:25:00,234.3,234.37,234.15,234.17,2956.0,218.3513,218.4166,218.2116,218.2302,2956.0
2022-11-03 13:30:00,234.12,234.58,234.08,234.16,7752.0,218.1836,218.6123,218.1463,218.2209,7752.0
2022-11-03 13:35:00,234.12,234.33,234.06,234.27,3762.0,218.1836,218.3793,218.1277,218.3234,3762.0
2022-11-03 13:40:00,234.34,234.4,233.99,234.06,1414.0,218.3886,218.4445,218.0624,218.1277,1414.0
2022-11-03 13:45:00,234.03,234.1,233.76,233.78,6790.0,218.0997,218.165,217.8481,217.8667,6790.0
2022-11-03 13:50:00,233.81,233.81,233.32,233.32,13316.0,217.8947,217.8947,217.4381,217.4381,13316.0
2022-11-03 13:55:00,233.32,233.54,233.32,233.36,9226.0,217.4381,217.6431,217.4381,217.4753,9226.0
2022-11-03 14:00:00,233.39,233.39,232.84,232.9,10415.0,217.5033,217.5033,216.9907,217.0466,10415.0
2022-11-03 14:05:00,232.92,233.04,232.79,232.8,7406.0,217.0653,217.1771,216.9441,216.9534,7406.0
2022-11-03 14:10:00,232.75,232.75,232.48,232.54,8109.0,216.9069,216.9069,216.6552,216.7111,8109.0
2022-11-03 14:15:00,232.54,232.76,232.51,232.66,7251.0,216.7111,216.9162,216.6832,216.823,7251.0
2022-11-03 14:20:00,232.71,233.27,232.66,233.26,7472.0,216.8696,217.3915,216.823,217.3821,7472.0
2022-11-03 14:25:00,233.2,233.32,233.15,233.32,4656.0,217.3262,217.4381,217.2796,217.4381,4656.0
2022-11-03 14:30:00,233.28,233.68,233.28,233.48,3221.0,217.4008,217.7735,217.4008,217.5872,3221.0
2022-11-03 14:35:00,233.51,233.53,233.2,233.24,5260.0,217.6151,217.6338,217.3262,217.3635,5260.0
2022-11-03 14:40:00,233.22,233.39,233.07,233.25,10800.0,217.3449,217.5033,217.2051,217.3728,10800.0
2022-11-03 14:45:00,233.25,233.53,233.21,233.47,6559.0,217.3728,217.6338,217.3355,217.5778,6559.0
2022-11-03 14:50:00,233.51,233.6,233.22,233.22,12348.0,217.6151,217.699,217.3449,217.3449,12348.0
2022-11-03 14:55:00,233.17,233.5,233.16,233.25,11032.0,217.2983,217.6058,217.2889,217.3728,11032.0
2022-11-03 15:00:00,233.24,233.39,233.15,233.27,16190.0,217.3635,217.5033,217.2796,217.3915,16190.0
2022-11-03 15:05:00,233.26,233.26,232.59,232.59,7813.0,217.3821,217.3821,216.7577,216.7577,7813.0
2022-11-03 15:10:00,232.55,232.58,232.13,232.13,4635.0,216.7205,216.7484,216.3291,216.3291,4635.0
2022-11-03 15:15:00,232.16,232.55,232.16,232.38,10146.0,216.357,216.7205,216.357,216.562,10146.0
2022-11-03 15:20:00,232.37,232.57,232.29,232.54,13470.0,216.5527,216.7391,216.4782,216.7111,13470.0
2022-11-03 15:25:00,232.46,232.57,232.32,232.39,9986.0,216.6366,216.7391,216.5061,216.5714,9986.0
2022-11-03 15:30:00,232.37,232.82,232.35,232.79,16994.0,216.5527,216.9721,216.5341,216.9441,16994.0
2022-11-03 15:35:00,232.79,232.83,232.58,232.73,15164.0,216.9441,216.9814,216.7484,216.8882,15164.0
2022-11-03 15:40:00,232.78,232.91,232.28,232.5,21178.0,216.9348,217.056,216.4688,216.6739,21178.0
2022-11-03 15:45:00,232.48,232.52,232.16,232.37,25922.0,216.6552,216.6925,216.357,216.5527,25922.0
2022-11-03 15:50:00,232.35,232.4,231.79,231.95,53157.0,216.5341,216.5807,216.0122,216.1613,53157.0
2022-11-03 15:55:00,231.94,232.28,231.63,232.15,109760.0,216.152,216.4688,215.8631,216.3477,109760.0
2022-11-04 09:30:00,234.4,234.67,231.31,231.31,24909.0,218.4445,218.6962,215.5649,215.5649,24909.0
2022-11-04 09:35:00,231.78,233.01,231.18,231.41,14135.0,216.0029,217.1492,215.4437,215.6581,14135.0
2022-11-04 09:40:00,231.7,231.7,230.22,230.93,5542.0,215.9283,215.9283,214.5491,215.2107,5542.0
2022-11-04 09:45:00,231.12,232.51,231.1,231.4,8590.0,215.3878,216.6832,215.3692,215.6487,8590.0
2022-11-04 09:50:00,231.26,231.7,230.76,231.44,15540.0,215.5183,215.9283,215.0523,215.686,15540.0
2022-11-04 09:55:00,231.54,231.66,230.87,231.03,7335.0,215.7792,215.891,215.1548,215.3039,7335.0
2022-11-04 10:00:00,231.38,231.8,230.93,231.15,11161.0,215.6301,216.0215,215.2107,215.4158,11161.0
2022-11-04 10:05:00,231.3,232.0,231.16,231.97,12634.0,215.5556,216.2079,215.4251,216.1799,12634.0
2022-11-04 10:10:00,231.89,232.0,231.38,231.63,5948.0,216.1054,216.2079,215.6301,215.8631,5948.0
2022-11-04 10:15:00,231.64,231.82,230.75,230.76,7136.0,215.8724,216.0402,215.043,215.0523,7136.0
2022-11-04 10:20:00,230.8,231.07,230.77,230.92,3900.0,215.0896,215.3412,215.0616,215.2014,3900.0
2022-11-04 10:25:00,230.92,231.24,230.8,230.96,7253.0,215.2014,215.4996,215.0896,215.2387,7253.0
2022-11-04 10:30:00,231.16,231.34,230.88,230.97,5906.0,215.4251,215.5928,215.1641,215.248,5906.0
2022-11-04 10:35:00,231.06,231.12,230.03,230.93,14068.0,215.3319,215.3878,214.372,215.2107,14068.0
2022-11-04 10:40:00,231.09,231.33,230.93,231.1,6734.0,215.3598,215.5835,215.2107,215.3692,6734.0
2022-11-04 10:45:00,231.05,231.6,231.05,231.43,6093.0,215.3226,215.8351,215.3226,215.6767,6093.0
2022-11-04 10:50:00,231.43,231.43,230.45,230.47,5021.0,215.6767,215.6767,214.7634,214.7821,5021.0
2022-11-04 10:55:00,230.48,230.74,230.37,230.59,3457.0,214.7914,215.0337,214.6889,214.8939,3457.0
2022-11-04 11:00:00,230.61,231.58,230.57,231.54,6625.0,214.9125,215.8165,214.8752,215.7792,6625.0
2022-11-04 11:05:00,231.36,231.66,231.2,231.55,42068.0,215.6115,215.891,215.4624,215.7885,42068.0
2022-11-04 11:10:00,231.55,232.24,231.47,232.08,10920.0,215.7885,216.4316,215.714,216.2825,10920.0
2022-11-04 11:15:00,231.94,232.07,231.72,231.89,9689.0,216.152,216.2731,215.947,216.1054,9689.0
2022-11-04 11:20:00,231.89,232.1,231.5,231.7,6172.0,216.1054,216.3011,215.7419,215.9283,6172.0
2022-11-04 11:25:00,231.7,231.7,230.94,230.95,7221.0,215.9283,215.9283,215.2201,215.2294,7221.0
2022-11-04 11:30:00,231.05,231.2,230.69,230.7,4144.0,215.3226,215.4624,214.9871,214.9964,4144.0
2022-11-04 11:35:00,230.69,230.69,229.3,230.45,39169.0,214.9871,214.9871,213.6917,214.7634,39169.0
2022-11-04 11:40:00,230.45,230.45,229.15,229.24,7667.0,214.7634,214.7634,213.5519,213.6358,7667.0
2022-11-04 11:45:00,229.21,229.42,228.6,228.85,8792.0,213.6078,213.8035,213.0393,213.2723,8792.0
2022-11-04 11:50:00,228.6,229.1,228.12,228.91,23491.0,213.0393,213.5053,212.592,213.3282,23491.0
2022-11-04 11:55:00,228.74,229.1,227.84,227.9,21522.0,213.1698,213.5053,212.3311,212.387,21522.0
2022-11-04 12:00:00,227.83,228.31,226.02,226.68,49626.0,212.3218,212.7691,210.635,211.25,49626.0
2022-11-04 12:05:00,226.83,227.2,226.0,227.17,13303.0,211.3898,211.7346,210.6163,211.7067,13303.0
2022-11-04 12:10:00,227.17,228.0,227.17,227.93,16735.0,211.7067,212.4802,211.7067,212.4149,16735.0
2022-11-04 12:15:00,227.98,228.0,227.08,227.15,38315.0,212.4615,212.4802,211.6228,211.688,38315.0
2022-11-04 12:20:00,227.15,227.15,225.25,225.51,7301.0,211.688,211.688,209.9174,210.1597,7301.0
2022-11-04 12:25:00,225.57,226.52,225.43,226.51,10690.0,210.2156,211.1009,210.0851,211.0916,10690.0
2022-11-04 12:30:00,226.52,226.52,225.86,226.36,12127.0,211.1009,211.1009,210.4859,210.9518,12127.0
2022-11-04 12:35:00,226.36,226.71,225.47,225.51,6941.0,210.9518,211.278,210.1224,210.1597,6941.0
2022-11-04 12:40:00,225.39,226.0,225.16,225.25,23049.0,210.0478,210.6163,209.8335,209.9174,23049.0
2022-11-04 12:45:00,225.39,225.39,224.52,224.69,10772.0,210.0478,210.0478,209.2371,209.3955,10772.0
2022-11-04 12:50:00,224.68,225.88,224.67,225.79,40365.0,209.3862,210.5045,209.3769,210.4206,40365.0
2022-11-04 12:55:00,225.88,226.13,225.51,225.59,8813.0,210.5045,210.7375,210.1597,210.2342,8813.0
2022-11-04 13:00:00,225.66,226.07,225.57,226.07,5080.0,210.2995,210.6816,210.2156,210.6816,5080.0
2022-11-04 13:05:00,226.12,226.63,225.44,225.55,12338.0,210.7282,211.2034,210.0944,210.197,12338.0
2022-11-04 13:10:00,225.55,226.47,225.46,226.3,6428.0,210.197,211.0543,210.1131,210.8959,6428.0
2022-11-04 13:15:00,226.13,226.68,226.1,226.28,10023.0,210.7375,211.25,210.7095,210.8773,10023.0
2022-11-04 13:20:00,226.34,226.66,226.03,226.46,5662.0,210.9332,211.2314,210.6443,211.045,5662.0
2022-11-04 13:25:00,226.52,226.61,225.83,226.01,5665.0,211.1009,211.1848,210.4579,210.6256,5665.0
2022-11-04 13:30:00,225.88,226.17,225.71,225.85,16407.0,210.5045,210.7747,210.3461,210.4765,16407.0
2022-11-04 13:35:00,225.85,226.01,225.58,225.82,8752.0,210.4765,210.6256,210.2249,210.4486,8752.0
2022-11-04 13:40:00,225.68,225.69,225.18,225.42,8180.0,210.3181,210.3274,209.8521,210.0758,8180.0
2022-11-04 13:45:00,225.41,226.02,225.24,225.86,15242.0,210.0665,210.635,209.9081,210.4859,15242.0
2022-11-04 13:50:00,225.88,226.18,225.64,226.09,5715.0,210.5045,210.7841,210.2808,210.7002,5715.0
2022-11-04 13:55:00,226.16,226.59,225.99,226.59,6317.0,210.7654,211.1662,210.607,211.1662,6317.0
2022-11-04 14:00:00,226.75,227.16,226.54,227.0,5834.0,211.3153,211.6974,211.1196,211.5483,5834.0
2022-11-04 14:05:00,227.13,227.86,226.92,227.63,11144.0,211.6694,212.3497,211.4737,212.1354,11144.0
2022-11-04 14:10:00,227.59,228.23,227.44,228.17,11372.0,212.0981,212.6945,211.9583,212.6386,11372.0
2022-11-04 14:15:00,228.17,228.55,228.08,228.42,9552.0,212.6386,212.9927,212.5547,212.8716,9552.0
2022-11-04 14:20:00,228.45,228.45,227.89,227.9,8746.0,212.8996,212.8996,212.3777,212.387,8746.0
2022-11-04 14:25:00,227.9,228.87,227.87,228.53,11030.0,212.387,213.291,212.359,212.9741,11030.0
2022-11-04 14:30:00,228.59,228.69,228.28,228.47,6289.0,213.03,213.1232,212.7411,212.9182,6289.0
2022-11-04 14:35:00,228.44,228.63,228.33,228.5,2812.0,212.8902,213.0673,212.7877,212.9461,2812.0
2022-11-04 14:40:00,228.52,229.06,228.38,229.06,5657.0,212.9648,213.468,212.8343,213.468,5657.0
2022-11-04 14:45:00,229.05,229.21,229.01,229.05,5738.0,213.4587,213.6078,213.4214,213.4587,5738.0
2022-11-04 14:50:00,229.0,229.27,228.99,229.19,5662.0,213.4121,213.6637,213.4028,213.5892,5662.0
2022-11-04 14:55:00,229.21,229.8,229.13,229.25,12503.0,213.6078,214.1577,213.5333,213.6451,12503.0
2022-11-04 15:00:00,229.34,229.61,229.17,229.47,4012.0,213.729,213.9806,213.5705,213.8501,4012.0
2022-11-04 15:05:00,229.53,229.82,229.5,229.82,7825.0,213.906,214.1763,213.8781,214.1763,7825.0
2022-11-04 15:10:00,229.82,229.99,229.45,229.56,9104.0,214.1763,214.3347,213.8315,213.934,9104.0
2022-11-04 15:15:00,229.56,229.7,229.2,229.26,8485.0,213.934,214.0645,213.5985,213.6544,8485.0
2022-11-04 15:20:00,229.23,229.4,228.6,228.67,10166.0,213.6265,213.7849,213.0393,213.1046,10166.0
2022-11-04 15:25:00,228.73,229.14,228.72,229.06,6172.0,213.1605,213.5426,213.1512,213.468,6172.0
2022-11-04 15:30:00,229.02,229.39,228.75,229.34,7603.0,213.4308,213.7756,213.1791,213.729,7603.0
2022-11-04 15:35:00,229.27,229.37,228.73,228.88,11930.0,213.6637,213.7569,213.1605,213.3003,11930.0
2022-11-04 15:40:00,228.86,229.03,228.47,229.03,12178.0,213.2816,213.4401,212.9182,213.4401,12178.0
2022-11-04 15:45:00,228.98,229.28,228.68,228.68,18492.0,213.3935,213.6731,213.1139,213.1139,18492.0
2022-11-04 15:50:00,228.79,228.91,228.33,228.33,55467.0,213.2164,213.3282,212.7877,212.7877,55467.0
2022-11-04 15:55:00,228.35,229.2,228.22,229.18,96936.0,212.8064,213.5985,212.6852,213.5799,96936.0
2022-11-07 09:30:00,229.87,230.62,229.6,230.59,16397.0,214.2229,214.9218,213.9713,214.8939,16397.0
2022-11-07 09:35:00,230.06,230.81,230.05,230.53,6322.0,214.4,215.0989,214.3906,214.838,6322.0
2022-11-07 09:40:00,230.31,231.71,230.14,231.61,5731.0,214.6329,215.9376,214.4745,215.8445,5731.0
2022-11-07 09:45:00,231.74,232.27,231.53,232.11,8059.0,215.9656,216.4595,215.7699,216.3104,8059.0
2022-11-07 09:50:00,232.07,232.07,230.95,231.37,7187.0,216.2731,216.2731,215.2294,215.6208,7187.0
2022-11-07 09:55:00,231.51,231.51,230.82,230.87,2500.0,215.7513,215.7513,215.1082,215.1548,2500.0
2022-11-07 10:00:00,230.74,231.31,230.5,230.72,4379.0,215.0337,215.5649,214.81,215.015,4379.0
2022-11-07 10:05:00,230.69,230.77,230.47,230.47,2441.0,214.9871,215.0616,214.7821,214.7821,2441.0
2022-11-07 10:10:00,230.75,230.8,230.34,230.68,4220.0,215.043,215.0896,214.6609,214.9778,4220.0
2022-11-07 10:15:00,230.67,230.96,230.6,230.96,2350.0,214.9684,215.2387,214.9032,215.2387,2350.0
2022-11-07 10:20:00,230.94,230.94,230.04,230.24,5883.0,215.2201,215.2201,214.3813,214.5677,5883.0
2022-11-07 10:25:00,230.22,230.22,229.71,229.72,2862.0,214.5491,214.5491,214.0738,214.0831,2862.0
2022-11-07 10:30:00,229.79,230.06,229.67,229.67,3940.0,214.1483,214.4,214.0365,214.0365,3940.0
2022-11-07 10:35:00,229.72,230.04,229.57,230.04,6827.0,214.0831,214.3813,213.9433,214.3813,6827.0
2022-11-07 10:40:00,230.0,230.21,229.77,230.2,3412.0,214.344,214.5397,214.1297,214.5304,3412.0
2022-11-07 10:45:00,230.28,230.51,230.07,230.15,4212.0,214.605,214.8193,214.4093,214.4838,4212.0
2022-11-07 10:50:00,230.23,230.38,230.11,230.23,1989.0,214.5584,214.6982,214.4466,214.5584,1989.0
2022-11-07 10:55:00,230.32,230.32,229.95,229.95,5395.0,214.6423,214.6423,214.2974,214.2974,5395.0
2022-11-07 11:00:00,229.93,230.17,229.92,230.17,3940.0,214.2788,214.5025,214.2695,214.5025,3940.0
2022-11-07 11:05:00,230.17,230.18,229.75,229.88,3019.0,214.5025,214.5118,214.1111,214.2322,3019.0
2022-11-07 11:10:00,229.91,229.97,229.68,229.97,2830.0,214.2602,214.3161,214.0458,214.3161,2830.0
2022-11-07 11:15:00,229.92,230.01,229.67,229.74,3556.0,214.2695,214.3534,214.0365,214.1017,3556.0
2022-11-07 11:20:00,229.63,229.63,229.28,229.3,1510.0,213.9992,213.9992,213.6731,213.6917,1510.0
2022-11-07 11:25:00,229.28,229.42,229.09,229.27,5218.0,213.6731,213.8035,213.496,213.6637,5218.0
2022-11-07 11:30:00,229.29,229.37,229.2,229.28,1011.0,213.6824,213.7569,213.5985,213.6731,1011.0
2022-11-07 11:35:00,229.27,229.27,228.96,229.18,4013.0,213.6637,213.6637,213.3748,213.5799,4013.0
2022-11-07 11:40:00,229.1,229.15,228.7,228.87,3785.0,213.5053,213.5519,213.1325,213.291,3785.0
2022-11-07 11:45:00,228.78,228.92,228.76,228.92,1700.0,213.2071,213.3376,213.1885,213.3376,1700.0
2022-11-07 11:50:00,228.78,228.79,228.56,228.72,2803.0,213.2071,213.2164,213.0021,213.1512,2803.0
2022-11-07 11:55:00,228.71,228.76,228.48,228.55,1966.0,213.1419,213.1885,212.9275,212.9927,1966.0
2022-11-07 12:00:00,228.59,228.59,228.1,228.24,5069.0,213.03,213.03,212.5734,212.7038,5069.0
2022-11-07 12:05:00,228.26,228.47,228.21,228.36,6214.0,212.7225,212.9182,212.6759,212.8157,6214.0
2022-11-07 12:10:00,228.36,228.52,228.33,228.37,2942.0,212.8157,212.9648,212.7877,212.825,2942.0
2022-11-07 12:15:00,228.17,228.17,227.74,227.74,1824.0,212.6386,212.6386,212.2379,212.2379,1824.0
2022-11-07 12:20:00,227.76,228.0,227.75,227.98,2663.0,212.2565,212.4802,212.2472,212.4615,2663.0
2022-11-07 12:25:00,227.94,228.22,227.94,228.22,3565.0,212.4243,212.6852,212.4243,212.6852,3565.0
2022-11-07 12:30:00,228.32,228.38,228.26,228.34,2434.0,212.7784,212.8343,212.7225,212.797,2434.0
2022-11-07 12:35:00,228.28,228.28,228.11,228.27,2100.0,212.7411,212.7411,212.5827,212.7318,2100.0
2022-11-07 12:40:00,228.34,228.46,228.17,228.37,5117.0,212.797,212.9089,212.6386,212.825,5117.0
2022-11-07 12:45:00,228.3,228.53,228.3,228.39,4465.0,212.7598,212.9741,212.7598,212.8436,4465.0
2022-11-07 12:50:00,228.27,228.36,228.18,228.28,4581.0,212.7318,212.8157,212.6479,212.7411,4581.0
2022-11-07 12:55:00,228.39,228.59,228.38,228.57,2117.0,212.8436,213.03,212.8343,213.0114,2117.0
2022-11-07 13:00:00,228.48,228.87,228.48,228.8,2009.0,212.9275,213.291,212.9275,213.2257,2009.0
2022-11-07 13:05:00,228.86,228.9,228.63,228.68,1858.0,213.2816,213.3189,213.0673,213.1139,1858.0
2022-11-07 13:10:00,228.67,228.72,228.38,228.45,4404.0,213.1046,213.1512,212.8343,212.8996,4404.0
2022-11-07 13:15:00,228.47,228.52,228.39,228.52,1556.0,212.9182,212.9648,212.8436,212.9648,1556.0
2022-11-07 13:20:00,228.47,228.5,228.38,228.46,1864.0,212.9182,212.9461,212.8343,212.9089,1864.0
2022-11-07 13:25:00,228.44,228.68,228.42,228.64,2335.0,212.8902,213.1139,212.8716,213.0766,2335.0
2022-11-07 13:30:00,228.63,228.71,228.52,228.68,6297.0,213.0673,213.1419,212.9648,213.1139,6297.0
2022-11-07 13:35:00,228.69,228.77,228.64,228.72,3623.0,213.1232,213.1978,213.0766,213.1512,3623.0
2022-11-07 13:40:00,228.7,228.74,228.54,228.54,3825.0,213.1325,213.1698,212.9834,212.9834,3825.0
2022-11-07 13:45:00,228.5,228.5,228.04,228.05,6454.0,212.9461,212.9461,212.5175,212.5268,6454.0
2022-11-07 13:50:00,227.96,227.96,227.79,227.8,3054.0,212.4429,212.4429,212.2845,212.2938,3054.0
2022-11-07 13:55:00,227.87,227.89,227.67,227.69,1900.0,212.359,212.3777,212.1726,212.1913,1900.0
2022-11-07 14:00:00,227.71,227.88,227.68,227.88,3800.0,212.2099,212.3684,212.182,212.3684,3800.0
2022-11-07 14:05:00,227.9,228.1,227.75,227.83,3123.0,212.387,212.5734,212.2472,212.3218,3123.0
2022-11-07 14:10:00,227.87,228.04,227.83,227.83,1245.0,212.359,212.5175,212.3218,212.3218,1245.0
2022-11-07 14:15:00,227.92,228.06,227.89,228.06,3081.0,212.4056,212.5361,212.3777,212.5361,3081.0
2022-11-07 14:20:00,227.94,228.06,227.86,228.04,5051.0,212.4243,212.5361,212.3497,212.5175,5051.0
2022-11-07 14:25:00,227.97,227.97,227.75,227.75,5570.0,212.4522,212.4522,212.2472,212.2472,5570.0
2022-11-07 14:30:00,227.74,227.9,227.65,227.77,12698.0,212.2379,212.387,212.154,212.2658,12698.0
2022-11-07 14:35:00,227.57,227.75,227.57,227.68,2001.0,212.0795,212.2472,212.0795,212.182,2001.0
2022-11-07 14:40:00,227.7,227.81,227.56,227.77,3518.0,212.2006,212.3031,212.0701,212.2658,3518.0
2022-11-07 14:45:00,227.82,228.09,227.8,228.09,4665.0,212.3124,212.5641,212.2938,212.5641,4665.0
2022-11-07 14:50:00,228.15,228.49,228.15,228.49,2601.0,212.62,212.9368,212.62,212.9368,2601.0
2022-11-07 14:55:00,228.39,228.41,228.21,228.29,5874.0,212.8436,212.8623,212.6759,212.7504,5874.0
2022-11-07 15:00:00,228.39,228.6,228.27,228.35,3901.0,212.8436,213.0393,212.7318,212.8064,3901.0
2022-11-07 15:05:00,228.42,228.71,228.4,228.62,2900.0,212.8716,213.1419,212.853,213.058,2900.0
2022-11-07 15:10:00,228.59,228.82,228.52,228.8,3044.0,213.03,213.2444,212.9648,213.2257,3044.0
2022-11-07 15:15:00,228.79,228.94,228.75,228.94,6396.0,213.2164,213.3562,213.1791,213.3562,6396.0
2022-11-07 15:20:00,228.95,229.16,228.77,229.14,6730.0,213.3655,213.5612,213.1978,213.5426,6730.0
2022-11-07 15:25:00,229.17,229.41,229.02,229.35,4620.0,213.5705,213.7942,213.4308,213.7383,4620.0
2022-11-07 15:30:00,229.35,229.4,229.13,229.26,6611.0,213.7383,213.7849,213.5333,213.6544,6611.0
2022-11-07 15:35:00,229.26,229.32,229.05,229.06,5847.0,213.6544,213.7103,213.4587,213.468,5847.0
2022-11-07 15:40:00,229.06,229.09,228.76,228.97,8076.0,213.468,213.496,213.1885,213.3842,8076.0
2022-11-07 15:45:00,228.94,229.12,228.87,229.09,15399.0,213.3562,213.5239,213.291,213.496,15399.0
2022-11-07 15:50:00,229.12,229.16,228.8,228.96,24916.0,213.5239,213.5612,213.2257,213.3748,24916.0
2022-11-07 15:55:00,228.98,229.32,228.83,229.31,69317.0,213.3935,213.7103,213.2537,213.701,69317.0
2022-11-08 09:30:00,229.32,230.08,229.32,229.6,10305.0,213.7103,214.4186,213.7103,213.9713,10305.0
2022-11-08 09:35:00,229.61,230.21,229.24,229.96,10424.0,213.9806,214.5397,213.6358,214.3068,10424.0
2022-11-08 09:40:00,229.92,230.52,229.9,230.52,5358.0,214.2695,214.8286,214.2509,214.8286,5358.0
2022-11-08 09:45:00,230.42,230.45,230.03,230.44,5048.0,214.7355,214.7634,214.372,214.7541,5048.0
2022-11-08 09:50:00,230.39,230.5,229.93,230.06,5870.0,214.7075,214.81,214.2788,214.4,5870.0
2022-11-08 09:55:00,230.26,230.61,230.04,230.29,5574.0,214.5863,214.9125,214.3813,214.6143,5574.0
2022-11-08 10:00:00,230.38,231.5,230.35,231.44,13456.0,214.6982,215.7419,214.6702,215.686,13456.0
2022-11-08 10:05:00,231.36,231.56,231.13,231.33,2622.0,215.6115,215.7979,215.3971,215.5835,2622.0
2022-11-08 10:10:00,231.32,231.41,231.05,231.38,14676.0,215.5742,215.6581,215.3226,215.6301,14676.0
2022-11-08 10:15:00,231.64,232.0,231.53,232.0,1566.0,215.8724,216.2079,215.7699,216.2079,1566.0
2022-11-08 10:20:00,231.96,232.12,231.78,231.8,5076.0,216.1706,216.3197,216.0029,216.0215,5076.0
2022-11-08 10:25:00,231.75,231.83,231.66,231.8,5014.0,215.9749,216.0495,215.891,216.0215,5014.0
2022-11-08 10:30:00,231.8,232.01,231.65,232.01,2665.0,216.0215,216.2172,215.8817,216.2172,2665.0
2022-11-08 10:35:00,232.02,232.36,231.8,232.36,5158.0,216.2265,216.5434,216.0215,216.5434,5158.0
2022-11-08 10:40:00,232.35,232.73,232.35,232.71,4518.0,216.5341,216.8882,216.5341,216.8696,4518.0
2022-11-08 10:45:00,232.72,232.85,232.37,232.52,6052.0,216.8789,217.0,216.5527,216.6925,6052.0
2022-11-08 10:50:00,232.69,232.75,232.5,232.52,2582.0,216.8509,216.9069,216.6739,216.6925,2582.0
2022-11-08 10:55:00,232.69,232.75,232.57,232.7,3184.0,216.8509,216.9069,216.7391,216.8603,3184.0
2022-11-08 11:00:00,232.62,232.69,232.31,232.33,3350.0,216.7857,216.8509,216.4968,216.5154,3350.0
2022-11-08 11:05:00,232.3,232.5,232.3,232.43,935.0,216.4875,216.6739,216.4875,216.6086,935.0
2022-11-08 11:10:00,232.57,232.58,232.28,232.28,2178.0,216.7391,216.7484,216.4688,216.4688,2178.0
2022-11-08 11:15:00,232.26,232.29,232.11,232.15,1480.0,216.4502,216.4782,216.3104,216.3477,1480.0
2022-11-08 11:20:00,232.23,232.69,232.09,232.56,3824.0,216.4222,216.8509,216.2918,216.7298,3824.0
2022-11-08 11:25:00,232.65,232.82,232.58,232.82,5985.0,216.8137,216.9721,216.7484,216.9721,5985.0
2022-11-08 11:30:00,232.84,233.17,232.79,232.89,7962.0,216.9907,217.2983,216.9441,217.0373,7962.0
2022-11-08 11:35:00,233.0,233.37,233.0,233.37,1800.0,217.1398,217.4847,217.1398,217.4847,1800.0
2022-11-08 11:40:00,233.28,233.28,232.92,233.05,3079.0,217.4008,217.4008,217.0653,217.1864,3079.0
2022-11-08 11:45:00,233.02,233.27,233.0,233.13,1979.0,217.1585,217.3915,217.1398,217.261,1979.0
2022-11-08 11:50:00,233.05,233.1,232.92,232.97,5691.0,217.1864,217.233,217.0653,217.1119,5691.0
2022-11-08 11:55:00,232.9,233.01,232.63,232.7,2698.0,217.0466,217.1492,216.795,216.8603,2698.0
2022-11-08 12:00:00,232.65,232.65,232.54,232.61,1000.0,216.8137,216.8137,216.7111,216.7764,1000.0
2022-11-08 12:05:00,232.49,232.56,232.43,232.51,2763.0,216.6646,216.7298,216.6086,216.6832,2763.0
2022-11-08 12:10:00,232.4,232.61,232.3,232.33,2559.0,216.5807,216.7764,216.4875,216.5154,2559.0
2022-11-08 12:15:00,232.22,232.3,231.92,232.0,3280.0,216.4129,216.4875,216.1334,216.2079,3280.0
2022-11-08 12:20:00,232.09,232.33,232.01,232.33,1580.0,216.2918,216.5154,216.2172,216.5154,1580.0
2022-11-08 12:25:00,232.34,232.39,232.1,232.24,2072.0,216.5248,216.5714,216.3011,216.4316,2072.0
2022-11-08 12:30:00,232.04,232.11,231.94,231.97,900.0,216.2452,216.3104,216.152,216.1799,900.0
2022-11-08 12:35:00,231.88,231.97,231.8,231.97,1796.0,216.0961,216.1799,216.0215,216.1799,1796.0
2022-11-08 12:40:00,232.03,232.53,231.95,232.38,5239.0,216.2359,216.7018,216.1613,216.562,5239.0
2022-11-08 12:45:00,232.38,232.56,232.37,232.51,757.0,216.562,216.7298,216.5527,216.6832,757.0
2022-11-08 12:50:00,232.54,232.54,232.37,232.48,8840.0,216.7111,216.7111,216.5527,216.6552,8840.0
2022-11-08 12:55:00,232.53,232.61,232.42,232.57,5690.0,216.7018,216.7764,216.5993,216.7391,5690.0
2022-11-08 13:00:00,232.59,232.75,232.59,232.64,4022.0,216.7577,216.9069,216.7577,216.8043,4022.0
2022-11-08 13:05:00,232.71,233.23,232.7,233.17,7900.0,216.8696,217.3542,216.8603,217.2983,7900.0
2022-11-08 13:10:00,233.15,233.24,233.09,233.11,5205.0,217.2796,217.3635,217.2237,217.2423,5205.0
2022-11-08 13:15:00,233.11,233.13,232.76,232.79,3006.0,217.2423,217.261,216.9162,216.9441,3006.0
2022-11-08 13:20:00,232.71,232.71,232.1,232.21,4191.0,216.8696,216.8696,216.3011,216.4036,4191.0
2022-11-08 13:25:00,232.27,232.27,231.84,231.9,1438.0,216.4595,216.4595,216.0588,216.1147,1438.0
2022-11-08 13:30:00,231.82,231.82,231.3,231.67,3711.0,216.0402,216.0402,215.5556,215.9004,3711.0
2022-11-08 13:35:00,231.66,231.92,231.66,231.74,3466.0,215.891,216.1334,215.891,215.9656,3466.0
2022-11-08 13:40:00,231.73,232.04,231.72,231.86,3531.0,215.9563,216.2452,215.947,216.0774,3531.0
2022-11-08 13:45:00,231.82,231.87,231.79,231.79,1300.0,216.0402,216.0868,216.0122,216.0122,1300.0
2022-11-08 13:50:00,231.82,231.91,231.43,231.43,2093.0,216.0402,216.124,215.6767,215.6767,2093.0
2022-11-08 13:55:00,231.53,231.58,231.09,231.22,2405.0,215.7699,215.8165,215.3598,215.481,2405.0
2022-11-08 14:00:00,231.18,231.4,230.97,230.99,2980.0,215.4437,215.6487,215.248,215.2667,2980.0
2022-11-08 14:05:00,230.95,230.96,230.74,230.78,2249.0,215.2294,215.2387,215.0337,215.071,2249.0
2022-11-08 14:10:00,230.77,231.07,230.71,231.05,2513.0,215.0616,215.3412,215.0057,215.3226,2513.0
2022-11-08 14:15:00,231.17,231.17,230.9,230.97,4027.0,215.4344,215.4344,215.1828,215.248,4027.0
2022-11-08 14:20:00,230.94,230.94,230.2,230.2,2987.0,215.2201,215.2201,214.5304,214.5304,2987.0
2022-11-08 14:25:00,230.2,230.26,229.99,229.99,9007.0,214.5304,214.5863,214.3347,214.3347,9007.0
2022-11-08 14:30:00,230.04,230.17,229.7,230.0,3880.0,214.3813,214.5025,214.0645,214.344,3880.0
2022-11-08 14:35:00,230.01,230.32,229.92,230.24,8331.0,214.3534,214.6423,214.2695,214.5677,8331.0
2022-11-08 14:40:00,230.15,230.38,230.07,230.36,5738.0,214.4838,214.6982,214.4093,214.6795,5738.0
2022-11-08 14:45:00,230.31,230.45,230.25,230.35,3706.0,214.6329,214.7634,214.577,214.6702,3706.0
2022-11-08 14:50:00,230.43,230.57,230.4,230.46,4256.0,214.7448,214.8752,214.7168,214.7727,4256.0
2022-11-08 14:55:00,230.41,230.54,230.26,230.42,5658.0,214.7261,214.8473,214.5863,214.7355,5658.0
2022-11-08 15:00:00,230.36,230.74,230.36,230.66,3783.0,214.6795,215.0337,214.6795,214.9591,3783.0
2022-11-08 15:05:00,230.58,230.61,230.41,230.45,3620.0,214.8846,214.9125,214.7261,214.7634,3620.0
2022-11-08 15:10:00,230.52,230.61,230.44,230.58,3114.0,214.8286,214.9125,214.7541,214.8846,3114.0
2022-11-08 15:15:00,230.58,230.6,230.39,230.6,5361.0,214.8846,214.9032,214.7075,214.9032,5361.0
2022-11-08 15:20:00,230.59,230.67,230.36,230.62,3516.0,214.8939,214.9684,214.6795,214.9218,3516.0
2022-11-08 15:25:00,230.66,230.97,230.54,230.94,5552.0,214.9591,215.248,214.8473,215.2201,5552.0
2022-11-08 15:30:00,230.87,231.36,230.83,231.16,13704.0,215.1548,215.6115,215.1175,215.4251,13704.0
2022-11-08 15:35:00,231.09,231.59,231.06,231.31,9240.0,215.3598,215.8258,215.3319,215.5649,9240.0
2022-11-08 15:40:00,231.32,231.39,230.91,230.96,7288.0,215.5742,215.6394,215.1921,215.2387,7288.0
2022-11-08 15:45:00,231.04,231.23,230.92,231.04,9874.0,215.3133,215.4903,215.2014,215.3133,9874.0
2022-11-08 15:50:00,231.14,231.18,230.94,230.97,20719.0,215.4064,215.4437,215.2201,215.248,20719.0
2022-11-08 15:55:00,230.95,231.06,230.47,230.96,74356.0,215.2294,215.3319,214.7821,215.2387,74356.0
2022-11-09 09:30:00,230.64,231.24,230.51,230.76,21285.0,214.9405,215.4996,214.8193,215.0523,21285.0
2022-11-09 09:35:00,230.76,231.43,230.53,231.17,5343.0,215.0523,215.6767,214.838,215.4344,5343.0
2022-11-09 09:40:00,231.48,231.98,231.06,231.55,10026.0,215.7233,216.1893,215.3319,215.7885,10026.0
2022-11-09 09:45:00,231.87,232.17,231.25,231.25,5336.0,216.0868,216.3663,215.509,215.509,5336.0
2022-11-09 09:50:00,231.22,231.43,230.88,231.32,4519.0,215.481,215.6767,215.1641,215.5742,4519.0
2022-11-09 09:55:00,231.19,231.19,230.49,230.71,11203.0,215.453,215.453,214.8007,215.0057,11203.0
2022-11-09 10:00:00,230.77,231.5,230.74,231.43,6960.0,215.0616,215.7419,215.0337,215.6767,6960.0
2022-11-09 10:05:00,231.51,231.9,231.5,231.89,8737.0,215.7513,216.1147,215.7419,216.1054,8737.0
2022-11-09 10:10:00,231.9,232.05,231.82,231.82,6285.0,216.1147,216.2545,216.0402,216.0402,6285.0
2022-11-09 10:15:00,231.79,232.06,231.74,231.8,3976.0,216.0122,216.2638,215.9656,216.0215,3976.0
2022-11-09 10:20:00,231.83,231.94,231.77,231.94,4832.0,216.0495,216.152,215.9936,216.152,4832.0
2022-11-09 10:25:00,231.79,231.8,231.43,231.57,3466.0,216.0122,216.0215,215.6767,215.8072,3466.0
2022-11-09 10:30:00,231.7,231.97,231.55,231.55,1200.0,215.9283,216.1799,215.7885,215.7885,1200.0
2022-11-09 10:35:00,231.5,231.71,231.34,231.49,4225.0,215.7419,215.9376,215.5928,215.7326,4225.0
2022-11-09 10:40:00,231.55,231.75,231.39,231.75,5907.0,215.7885,215.9749,215.6394,215.9749,5907.0
2022-11-09 10:45:00,231.75,231.75,231.34,231.44,3661.0,215.9749,215.9749,215.5928,215.686,3661.0
2022-11-09 10:50:00,231.51,231.78,231.51,231.68,3699.0,215.7513,216.0029,215.7513,215.9097,3699.0
2022-11-09 10:55:00,231.58,231.68,231.38,231.53,3676.0,215.8165,215.9097,215.6301,215.7699,3676.0
2022-11-09 11:00:00,231.58,231.95,231.56,231.88,1600.0,215.8165,216.1613,215.7979,216.0961,1600.0
2022-11-09 11:05:00,231.76,232.19,231.58,232.09,2721.0,215.9842,216.385,215.8165,216.2918,2721.0
2022-11-09 11:10:00,231.98,232.13,231.94,232.0,2704.0,216.1893,216.3291,216.152,216.2079,2704.0
2022-11-09 11:15:00,232.06,232.31,232.06,232.2,4353.0,216.2638,216.4968,216.2638,216.3943,4353.0
2022-11-09 11:20:00,232.15,232.21,231.82,231.82,4200.0,216.3477,216.4036,216.0402,216.0402,4200.0
2022-11-09 11:25:00,231.79,232.36,231.79,232.29,3741.0,216.0122,216.5434,216.0122,216.4782,3741.0
2022-11-09 11:30:00,232.12,232.2,232.03,232.06,2275.0,216.3197,216.3943,216.2359,216.2638,2275.0
2022-11-09 11:35:00,232.12,232.4,232.12,232.3,3027.0,216.3197,216.5807,216.3197,216.4875,3027.0
2022-11-09 11:40:00,232.24,232.82,232.24,232.81,3399.0,216.4316,216.9721,216.4316,216.9628,3399.0
2022-11-09 11:45:00,232.82,232.84,232.61,232.73,3929.0,216.9721,216.9907,216.7764,216.8882,3929.0
2022-11-09 11:50:00,232.71,232.71,232.38,232.39,3967.0,216.8696,216.8696,216.562,216.5714,3967.0
2022-11-09 11:55:00,232.45,232.46,232.14,232.2,1919.0,216.6273,216.6366,216.3384,216.3943,1919.0
2022-11-09 12:00:00,232.18,232.28,231.99,232.1,3569.0,216.3757,216.4688,216.1986,216.3011,3569.0
2022-11-09 12:05:00,232.07,232.17,232.02,232.1,1716.0,216.2731,216.3663,216.2265,216.3011,1716.0
2022-11-09 12:10:00,232.28,232.28,231.88,232.15,2500.0,216.4688,216.4688,216.0961,216.3477,2500.0
2022-11-09 12:15:00,232.22,232.35,231.92,232.19,8288.0,216.4129,216.5341,216.1334,216.385,8288.0
2022-11-09 12:20:00,232.24,232.46,232.13,232.24,4612.0,216.4316,216.6366,216.3291,216.4316,4612.0
2022-11-09 12:25:00,232.2,232.2,231.94,231.94,2400.0,216.3943,216.3943,216.152,216.152,2400.0
2022-11-09 12:30:00,232.0,232.37,232.0,232.37,3074.0,216.2079,216.5527,216.2079,216.5527,3074.0
2022-11-09 12:35:00,232.28,232.28,231.88,231.88,1720.0,216.4688,216.4688,216.0961,216.0961,1720.0
2022-11-09 12:40:00,231.95,231.95,231.83,231.83,901.0,216.1613,216.1613,216.0495,216.0495,901.0
2022-11-09 12:45:00,231.83,231.86,231.72,231.85,1893.0,216.0495,216.0774,215.947,216.0681,1893.0
2022-11-09 12:50:00,231.91,232.21,231.91,232.21,2350.0,216.124,216.4036,216.124,216.4036,2350.0
2022-11-09 12:55:00,232.16,232.25,232.04,232.12,2000.0,216.357,216.4409,216.2452,216.3197,2000.0
2022-11-09 13:00:00,232.21,232.22,231.82,231.91,2819.0,216.4036,216.4129,216.0402,216.124,2819.0
2022-11-09 13:05:00,231.8,231.86,231.78,231.85,1500.0,216.0215,216.0774,216.0029,216.0681,1500.0
2022-11-09 13:10:00,231.87,231.87,231.53,231.85,4295.0,216.0868,216.0868,215.7699,216.0681,4295.0
2022-11-09 13:15:00,231.74,231.82,231.6,231.64,2377.0,215.9656,216.0402,215.8351,215.8724,2377.0
2022-11-09 13:20:00,231.57,231.64,231.46,231.54,912.0,215.8072,215.8724,215.7047,215.7792,912.0
2022-11-09 13:25:00,231.61,231.78,231.52,231.68,1237.0,215.8445,216.0029,215.7606,215.9097,1237.0
2022-11-09 13:30:00,231.63,231.63,231.27,231.34,2875.0,215.8631,215.8631,215.5276,215.5928,2875.0
2022-11-09 13:35:00,231.14,231.19,231.07,231.19,700.0,215.4064,215.453,215.3412,215.453,700.0
2022-11-09 13:40:00,231.11,231.44,231.11,231.44,1777.0,215.3785,215.686,215.3785,215.686,1777.0
2022-11-09 13:45:00,231.32,231.37,231.12,231.25,4110.0,215.5742,215.6208,215.3878,215.509,4110.0
2022-11-09 13:50:00,231.09,231.09,230.88,230.94,1500.0,215.3598,215.3598,215.1641,215.2201,1500.0
2022-11-09 13:55:00,231.08,231.19,230.88,231.19,1211.0,215.3505,215.453,215.1641,215.453,1211.0
2022-11-09 14:00:00,231.13,231.19,231.04,231.19,2101.0,215.3971,215.453,215.3133,215.453,2101.0
2022-11-09 14:05:00,231.24,231.45,231.12,231.42,1688.0,215.4996,215.6953,215.3878,215.6674,1688.0
2022-11-09 14:10:00,231.36,231.52,231.26,231.52,1539.0,215.6115,215.7606,215.5183,215.7606,1539.0
2022-11-09 14:15:00,231.52,231.53,231.27,231.38,2428.0,215.7606,215.7699,215.5276,215.6301,2428.0
2022-11-09 14:20:00,231.37,231.37,231.01,231.08,1850.0,215.6208,215.6208,215.2853,215.3505,1850.0
2022-11-09 14:25:00,231.23,231.3,231.05,231.05,932.0,215.4903,215.5556,215.3226,215.3226,932.0
2022-11-09 14:30:00,231.04,231.04,230.83,230.94,2010.0,215.3133,215.3133,215.1175,215.2201,2010.0
2022-11-09 14:35:00,230.96,230.96,230.76,230.76,902.0,215.2387,215.2387,215.0523,215.0523,902.0
2022-11-09 14:40:00,230.59,231.18,230.59,231.11,2702.0,214.8939,215.4437,214.8939,215.3785,2702.0
2022-11-09 14:45:00,231.15,231.15,230.72,230.85,3836.0,215.4158,215.4158,215.015,215.1362,3836.0
2022-11-09 14:50:00,230.77,230.9,230.6,230.77,3216.0,215.0616,215.1828,214.9032,215.0616,3216.0
2022-11-09 14:55:00,230.73,230.88,230.65,230.88,2461.0,215.0244,215.1641,214.9498,215.1641,2461.0
2022-11-09 15:00:00,230.81,230.95,230.8,230.95,3197.0,215.0989,215.2294,215.0896,215.2294,3197.0
2022-11-09 15:05:00,230.92,231.28,230.92,231.18,3801.0,215.2014,215.5369,215.2014,215.4437,3801.0
2022-11-09 15:10:00,231.17,231.39,231.08,231.14,5602.0,215.4344,215.6394,215.3505,215.4064,5602.0
2022-11-09 15:15:00,231.12,231.23,231.04,231.23,2390.0,215.3878,215.4903,215.3133,215.4903,2390.0
2022-11-09 15:20:00,231.19,231.19,230.92,230.92,3625.0,215.453,215.453,215.2014,215.2014,3625.0
2022-11-09 15:25:00,230.94,230.95,230.82,230.9,3726.0,215.2201,215.2294,215.1082,215.1828,3726.0
2022-11-09 15:30:00,230.85,230.94,230.65,230.89,5490.0,215.1362,215.2201,214.9498,215.1735,5490.0
2022-11-09 15:35:00,230.93,230.93,230.72,230.74,4477.0,215.2107,215.2107,215.015,215.0337,4477.0
2022-11-09 15:40:00,230.68,230.68,230.34,230.34,8931.0,214.9778,214.9778,214.6609,214.6609,8931.0
2022-11-09 15:45:00,230.34,230.42,229.86,229.96,11810.0,214.6609,214.7355,214.2136,214.3068,11810.0
2022-11-09 15:50:00,229.97,230.39,229.93,230.13,21707.0,214.3161,214.7075,214.2788,214.4652,21707.0
2022-11-09 15:55:00,230.15,230.88,230.14,230.71,74777.0,214.4838,215.1641,214.4745,215.0057,74777.0
2022-11-10 09:30:00,234.64,234.68,229.88,230.01,9588.0,218.6682,218.7055,214.2322,214.3534,9588.0
2022-11-10 09:35:00,230.07,230.12,228.61,229.1,15169.0,214.4093,214.4559,213.0487,213.5053,15169.0
2022-11-10 09:40:00,229.28,230.53,229.2,230.5,6600.0,213.6731,214.838,213.5985,214.81,6600.0
2022-11-10 09:45:00,230.93,231.58,230.64,231.19,5553.0,215.2107,215.8165,214.9405,215.453,5553.0
2022-11-10 09:50:00,231.42,231.57,230.59,230.59,5554.0,215.6674,215.8072,214.8939,214.8939,5554.0
2022-11-10 09:55:00,230.61,230.8,229.91,230.18,6831.0,214.9125,215.0896,214.2602,214.5118,6831.0
2022-11-10 10:00:00,229.98,230.64,229.98,230.39,7292.0,214.3254,214.9405,214.3254,214.7075,7292.0
2022-11-10 10:05:00,230.63,230.66,230.0,230.06,4464.0,214.9312,214.9591,214.344,214.4,4464.0
2022-11-10 10:10:00,230.04,230.04,229.0,229.1,6902.0,214.3813,214.3813,213.4121,213.5053,6902.0
2022-11-10 10:15:00,228.94,229.25,227.9,227.99,7140.0,213.3562,213.6451,212.387,212.4709,7140.0
2022-11-10 10:20:00,227.9,229.03,227.73,228.82,7296.0,212.387,213.4401,212.2286,213.2444,7296.0
2022-11-10 10:25:00,229.05,229.19,228.51,228.51,7094.0,213.4587,213.5892,212.9555,212.9555,7094.0
2022-11-10 10:30:00,228.56,228.69,227.84,228.21,7640.0,213.0021,213.1232,212.3311,212.6759,7640.0
2022-11-10 10:35:00,228.26,228.54,227.82,227.82,6876.0,212.7225,212.9834,212.3124,212.3124,6876.0
2022-11-10 10:40:00,227.76,227.76,227.46,227.63,8887.0,212.2565,212.2565,211.9769,212.1354,8887.0
2022-11-10 10:45:00,227.63,228.18,227.56,228.04,14312.0,212.1354,212.6479,212.0701,212.5175,14312.0
2022-11-10 10:50:00,228.09,228.93,227.98,228.87,5250.0,212.5641,213.3469,212.4615,213.291,5250.0
2022-11-10 10:55:00,228.78,228.87,228.09,228.09,9329.0,213.2071,213.291,212.5641,212.5641,9329.0
2022-11-10 11:00:00,228.19,228.48,227.9,228.21,11310.0,212.6572,212.9275,212.387,212.6759,11310.0
2022-11-10 11:05:00,228.2,228.2,227.36,227.36,9047.0,212.6666,212.6666,211.8837,211.8837,9047.0
2022-11-10 11:10:00,227.49,227.57,226.65,226.93,13115.0,212.0049,212.0795,211.2221,211.483,13115.0
2022-11-10 11:15:00,226.93,226.94,225.92,226.32,24788.0,211.483,211.4923,210.5418,210.9145,24788.0
2022-11-10 11:20:00,226.39,226.54,225.8,225.91,19938.0,210.9798,211.1196,210.4299,210.5324,19938.0
2022-11-10 11:25:00,225.83,226.32,225.59,226.2,18368.0,210.4579,210.9145,210.2342,210.8027,18368.0
2022-11-10 11:30:00,226.34,227.02,226.31,226.77,6652.0,210.9332,211.5669,210.9052,211.3339,6652.0
2022-11-10 11:35:00,226.83,227.11,226.83,226.84,3760.0,211.3898,211.6508,211.3898,211.3991,3760.0
2022-11-10 11:40:00,227.05,227.05,226.24,226.25,4873.0,211.5948,211.5948,210.84,210.8493,4873.0
2022-11-10 11:45:00,226.28,226.35,225.33,225.39,14196.0,210.8773,210.9425,209.9919,210.0478,14196.0
2022-11-10 11:50:00,225.25,225.41,224.62,224.72,8311.0,209.9174,210.0665,209.3303,209.4235,8311.0
2022-11-10 11:55:00,224.83,225.17,224.64,225.15,5452.0,209.526,209.8428,209.3489,209.8242,5452.0
2022-11-10 12:00:00,225.06,225.23,223.9,223.92,11758.0,209.7403,209.8987,208.6593,208.6779,11758.0
2022-11-10 12:05:00,223.88,224.08,222.83,222.99,10028.0,208.6406,208.827,207.6621,207.8112,10028.0
2022-11-10 12:10:00,223.05,224.09,222.9,224.03,7895.0,207.8671,208.8363,207.7273,208.7804,7895.0
2022-11-10 12:15:00,224.03,224.32,223.92,224.22,13890.0,208.7804,209.0507,208.6779,208.9575,13890.0
2022-11-10 12:20:00,224.29,224.3,222.92,223.0,6426.0,209.0227,209.032,207.746,207.8205,6426.0
2022-11-10 12:25:00,223.02,223.19,222.79,222.87,4680.0,207.8392,207.9976,207.6248,207.6994,4680.0
2022-11-10 12:30:00,222.79,222.96,222.42,222.51,10124.0,207.6248,207.7833,207.28,207.3639,10124.0
2022-11-10 12:35:00,222.51,222.86,222.39,222.86,4601.0,207.3639,207.6901,207.2521,207.6901,4601.0
2022-11-10 12:40:00,222.95,223.26,222.65,223.22,6372.0,207.7739,208.0628,207.4944,208.0256,6372.0
2022-11-10 12:45:00,223.12,223.13,222.4,222.5,5265.0,207.9324,207.9417,207.2614,207.3546,5265.0
2022-11-10 12:50:00,222.55,222.62,221.83,221.83,7142.0,207.4012,207.4664,206.7302,206.7302,7142.0
2022-11-10 12:55:00,221.83,221.85,221.6,221.74,5052.0,206.7302,206.7488,206.5158,206.6463,5052.0
2022-11-10 13:00:00,221.75,222.18,221.66,222.06,24269.0,206.6556,207.0563,206.5717,206.9445,24269.0
2022-11-10 13:05:00,222.07,222.07,221.58,221.68,6902.0,206.9538,206.9538,206.4972,206.5904,6902.0
2022-11-10 13:10:00,221.67,222.01,221.58,221.83,11239.0,206.5811,206.8979,206.4972,206.7302,11239.0
2022-11-10 13:15:00,221.86,222.0,221.48,221.48,7020.0,206.7581,206.8886,206.404,206.404,7020.0
2022-11-10 13:20:00,221.55,221.76,221.29,221.65,9887.0,206.4692,206.6649,206.2269,206.5624,9887.0
2022-11-10 13:25:00,221.62,222.31,221.57,222.31,12321.0,206.5345,207.1775,206.4879,207.1775,12321.0
2022-11-10 13:30:00,222.37,222.42,222.1,222.29,10384.0,207.2334,207.28,206.9818,207.1589,10384.0
2022-11-10 13:35:00,222.2,222.32,222.0,222.18,17719.0,207.075,207.1868,206.8886,207.0563,17719.0
2022-11-10 13:40:00,222.17,222.4,221.49,221.76,43802.0,207.047,207.2614,206.4133,206.6649,43802.0
2022-11-10 13:45:00,221.76,222.05,221.6,221.99,17822.0,206.6649,206.9352,206.5158,206.8793,17822.0
2022-11-10 13:50:00,221.99,222.32,221.85,222.07,11208.0,206.8793,207.1868,206.7488,206.9538,11208.0
2022-11-10 13:55:00,222.05,222.07,221.84,221.93,12332.0,206.9352,206.9538,206.7395,206.8234,12332.0
2022-11-10 14:00:00,221.93,222.38,221.93,222.27,11193.0,206.8234,207.2427,206.8234,207.1402,11193.0
2022-11-10 14:05:00,222.37,222.92,222.33,222.87,17430.0,207.2334,207.746,207.1961,207.6994,17430.0
2022-11-10 14:10:00,222.87,223.55,222.66,223.52,19609.0,207.6994,208.3331,207.5037,208.3051,19609.0
2022-11-10 14:15:00,223.62,224.01,223.58,223.76,10062.0,208.3983,208.7618,208.361,208.5288,10062.0
2022-11-10 14:20:00,223.76,223.83,223.5,223.53,5883.0,208.5288,208.594,208.2865,208.3145,5883.0
2022-11-10 14:25:00,223.56,224.07,223.55,224.01,5120.0,208.3424,208.8177,208.3331,208.7618,5120.0
2022-11-10 14:30:00,223.97,223.97,223.66,223.67,9457.0,208.7245,208.7245,208.4356,208.4449,9457.0
2022-11-10 14:35:00,223.67,223.7,223.41,223.59,17718.0,208.4449,208.4729,208.2026,208.3704,17718.0
2022-11-10 14:40:00,223.57,223.57,223.11,223.24,9328.0,208.3517,208.3517,207.923,208.0442,9328.0
2022-11-10 14:45:00,223.18,223.47,223.17,223.47,9006.0,207.9883,208.2585,207.979,208.2585,9006.0
2022-11-10 14:50:00,223.5,223.92,223.49,223.92,7621.0,208.2865,208.6779,208.2772,208.6779,7621.0
2022-11-10 14:55:00,223.93,224.14,223.86,224.08,9371.0,208.6872,208.8829,208.622,208.827,9371.0
2022-11-10 15:00:00,224.17,224.47,224.0,224.43,7664.0,208.9109,209.1905,208.7525,209.1532,7664.0
2022-11-10 15:05:00,224.42,224.91,224.38,224.91,5472.0,209.1439,209.6005,209.1066,209.6005,5472.0
2022-11-10 15:10:00,224.96,224.97,224.76,224.83,6783.0,209.6471,209.6564,209.4607,209.526,6783.0
2022-11-10 15:15:00,224.87,224.96,224.67,224.72,6369.0,209.5632,209.6471,209.3769,209.4235,6369.0
2022-11-10 15:20:00,224.78,224.98,224.68,224.96,6091.0,209.4794,209.6658,209.3862,209.6471,6091.0
2022-11-10 15:25:00,224.99,225.49,224.88,225.41,9928.0,209.6751,210.141,209.5726,210.0665,9928.0
2022-11-10 15:30:00,225.38,225.79,225.19,225.54,14715.0,210.0385,210.4206,209.8615,210.1876,14715.0
2022-11-10 15:35:00,225.49,225.56,225.08,225.46,13620.0,210.141,210.2063,209.7589,210.1131,13620.0
2022-11-10 15:40:00,225.45,225.76,225.27,225.57,14204.0,210.1038,210.3927,209.936,210.2156,14204.0
2022-11-10 15:45:00,225.48,225.89,225.41,225.81,19528.0,210.1317,210.5138,210.0665,210.4393,19528.0
2022-11-10 15:50:00,225.82,226.29,225.78,226.24,36371.0,210.4486,210.8866,210.4113,210.84,36371.0
2022-11-10 15:55:00,226.22,226.29,225.78,226.15,126640.0,210.8213,210.8866,210.4113,210.7561,126640.0
2022-11-11 09:30:00,225.07,226.21,221.37,221.48,37271.0,209.7496,210.812,206.3015,206.404,37271.0
2022-11-11 09:35:00,221.49,221.74,219.27,219.27,20699.0,206.4133,206.6463,204.3444,204.3444,20699.0
2022-11-11 09:40:00,219.1,219.12,218.06,218.08,26042.0,204.186,204.2046,203.2168,203.2354,26042.0
2022-11-11 09:45:00,218.03,218.16,216.97,217.69,32954.0,203.1888,203.31,202.201,202.872,32954.0
2022-11-11 09:50:00,217.86,218.63,216.98,217.15,21655.0,203.0304,203.748,202.2103,202.3687,21655.0
2022-11-11 09:55:00,217.13,217.25,216.36,217.0,16841.0,202.3501,202.4619,201.6325,202.2289,16841.0
2022-11-11 10:00:00,216.8,217.55,216.43,216.46,20437.0,202.0426,202.7415,201.6977,201.7257,20437.0
2022-11-11 10:05:00,216.51,216.81,214.8,215.53,28490.0,201.7723,202.0519,200.1787,200.859,28490.0
2022-11-11 10:10:00,215.39,216.5,215.39,216.42,20172.0,200.7285,201.763,200.7285,201.6884,20172.0
2022-11-11 10:15:00,216.37,216.52,215.5,215.81,27555.0,201.6418,201.7816,200.8311,201.1199,27555.0
2022-11-11 10:20:00,215.7,216.02,215.32,215.32,15736.0,201.0174,201.3157,200.6633,200.6633,15736.0
2022-11-11 10:25:00,215.35,215.5,214.89,215.18,13808.0,200.6913,200.8311,200.2626,200.5328,13808.0
2022-11-11 10:30:00,215.17,215.34,213.72,213.87,26298.0,200.5235,200.6819,199.1722,199.312,26298.0
2022-11-11 10:35:00,213.94,214.05,212.4,212.61,35838.0,199.3772,199.4798,197.9421,198.1378,35838.0
2022-11-11 10:40:00,212.53,213.53,212.44,212.89,19353.0,198.0632,198.9951,197.9793,198.3987,19353.0
2022-11-11 10:45:00,213.06,213.69,212.82,213.49,54241.0,198.5571,199.1443,198.3335,198.9579,54241.0
2022-11-11 10:50:00,213.46,213.81,212.47,212.97,19367.0,198.9299,199.2561,198.0073,198.4733,19367.0
2022-11-11 10:55:00,212.96,213.57,212.0,212.0,21180.0,198.4639,199.0324,197.5693,197.5693,21180.0
2022-11-11 11:00:00,212.14,212.44,211.49,212.15,40264.0,197.6998,197.9793,197.094,197.7091,40264.0
2022-11-11 11:05:00,212.15,212.37,211.82,211.86,51593.0,197.7091,197.9141,197.4015,197.4388,51593.0
2022-11-11 11:10:00,211.83,213.5,211.78,213.42,17865.0,197.4109,198.9672,197.3643,198.8926,17865.0
2022-11-11 11:15:00,213.5,213.56,212.56,212.6,36886.0,198.9672,199.0231,198.0912,198.1285,36886.0
2022-11-11 11:20:00,212.7,213.48,212.41,213.12,56619.0,198.2216,198.9486,197.9514,198.6131,56619.0
2022-11-11 11:25:00,213.06,213.08,212.22,212.88,17846.0,198.5571,198.5758,197.7743,198.3894,17846.0
2022-11-11 11:30:00,212.88,214.2,212.72,214.09,15147.0,198.3894,199.6195,198.2403,199.517,15147.0
2022-11-11 11:35:00,214.13,214.63,213.6,213.83,15853.0,199.5543,200.0203,199.0604,199.2747,15853.0
2022-11-11 11:40:00,213.87,214.18,213.8,214.18,12890.0,199.312,199.6009,199.2468,199.6009,12890.0
2022-11-11 11:45:00,214.23,214.35,213.69,213.88,12162.0,199.6475,199.7593,199.1443,199.3213,12162.0
2022-11-11 11:50:00,213.87,213.87,213.11,213.26,12151.0,199.312,199.312,198.6037,198.7435,12151.0
2022-11-11 11:55:00,213.27,213.56,213.11,213.11,5136.0,198.7528,199.0231,198.6037,198.6037,5136.0
2022-11-11 12:00:00,213.01,213.31,212.86,213.11,8724.0,198.5105,198.7901,198.3708,198.6037,8724.0
2022-11-11 12:05:00,213.2,213.61,212.7,213.09,25681.0,198.6876,199.0697,198.2216,198.5851,25681.0
2022-11-11 12:10:00,213.28,213.78,213.28,213.43,8007.0,198.7622,199.2281,198.7622,198.902,8007.0
2022-11-11 12:15:00,213.4,213.62,213.16,213.31,11384.0,198.874,199.079,198.6503,198.7901,11384.0
2022-11-11 12:20:00,213.35,213.99,213.29,213.99,10493.0,198.8274,199.4238,198.7715,199.4238,10493.0
2022-11-11 12:25:00,213.99,214.26,213.95,214.13,8574.0,199.4238,199.6755,199.3866,199.5543,8574.0
2022-11-11 12:30:00,214.07,214.41,213.97,214.05,14015.0,199.4984,199.8152,199.4052,199.4798,14015.0
2022-11-11 12:35:00,214.06,214.44,213.84,214.36,8184.0,199.4891,199.8432,199.284,199.7686,8184.0
2022-11-11 12:40:00,214.43,214.68,214.2,214.57,9751.0,199.8339,200.0669,199.6195,199.9644,9751.0
2022-11-11 12:45:00,214.63,214.67,214.36,214.46,13713.0,200.0203,200.0575,199.7686,199.8618,13713.0
2022-11-11 12:50:00,214.48,214.8,214.41,214.8,12589.0,199.8805,200.1787,199.8152,200.1787,12589.0
2022-11-11 12:55:00,214.76,215.21,214.66,215.2,9963.0,200.1414,200.5608,200.0482,200.5515,9963.0
2022-11-11 13:00:00,215.2,215.37,214.96,215.2,8623.0,200.5515,200.7099,200.3278,200.5515,8623.0
2022-11-11 13:05:00,215.23,215.42,215.02,215.42,11032.0,200.5794,200.7565,200.3837,200.7565,11032.0
2022-11-11 13:10:00,215.5,215.99,215.42,215.42,16405.0,200.8311,201.2877,200.7565,200.7565,16405.0
2022-11-11 13:15:00,215.45,215.68,215.17,215.31,21885.0,200.7845,200.9988,200.5235,200.654,21885.0
2022-11-11 13:20:00,215.3,215.52,215.2,215.49,12294.0,200.6447,200.8497,200.5515,200.8217,12294.0
2022-11-11 13:25:00,215.49,215.69,215.17,215.69,9374.0,200.8217,201.0081,200.5235,201.0081,9374.0
2022-11-11 13:30:00,215.7,215.88,215.21,215.23,14629.0,201.0174,201.1852,200.5608,200.5794,14629.0
2022-11-11 13:35:00,215.18,215.23,214.81,215.07,9759.0,200.5328,200.5794,200.188,200.4303,9759.0
2022-11-11 13:40:00,215.02,215.28,214.96,215.13,8840.0,200.3837,200.626,200.3278,200.4862,8840.0
2022-11-11 13:45:00,215.21,215.81,215.02,215.81,7151.0,200.5608,201.1199,200.3837,201.1199,7151.0
2022-11-11 13:50:00,215.83,216.18,215.82,216.03,6694.0,201.1386,201.4648,201.1293,201.325,6694.0
2022-11-11 13:55:00,215.98,216.06,215.59,215.98,11501.0,201.2784,201.3529,200.9149,201.2784,11501.0
2022-11-11 14:00:00,215.92,216.09,215.79,215.93,6647.0,201.2225,201.3809,201.1013,201.2318,6647.0
2022-11-11 14:05:00,215.93,216.24,215.88,216.13,6499.0,201.2318,201.5207,201.1852,201.4182,6499.0
2022-11-11 14:10:00,216.21,216.69,216.21,216.64,6716.0,201.4927,201.94,201.4927,201.8935,6716.0
2022-11-11 14:15:00,216.62,216.9,216.46,216.9,8736.0,201.8748,202.1358,201.7257,202.1358,8736.0
2022-11-11 14:20:00,217.0,217.26,216.9,217.22,7646.0,202.2289,202.4712,202.1358,202.434,7646.0
2022-11-11 14:25:00,217.26,217.32,216.99,217.18,10554.0,202.4712,202.5272,202.2196,202.3967,10554.0
2022-11-11 14:30:00,217.25,217.82,217.1,217.7,12665.0,202.4619,202.9931,202.3221,202.8813,12665.0
2022-11-11 14:35:00,217.71,217.82,217.54,217.8,12017.0,202.8906,202.9931,202.7322,202.9745,12017.0
2022-11-11 14:40:00,217.74,218.09,217.66,217.9,11974.0,202.9186,203.2448,202.844,203.0677,11974.0
2022-11-11 14:45:00,217.83,218.14,217.7,217.72,10186.0,203.0024,203.2913,202.8813,202.8999,10186.0
2022-11-11 14:50:00,217.7,217.95,217.53,217.65,13927.0,202.8813,203.1143,202.7229,202.8347,13927.0
2022-11-11 14:55:00,217.68,218.44,217.65,218.26,15162.0,202.8627,203.5709,202.8347,203.4032,15162.0
2022-11-11 15:00:00,218.3,218.42,217.91,217.98,13559.0,203.4405,203.5523,203.077,203.1422,13559.0
2022-11-11 15:05:00,217.98,218.45,217.98,218.45,13890.0,203.1422,203.5802,203.1422,203.5802,13890.0
2022-11-11 15:10:00,218.37,218.47,217.86,218.02,16184.0,203.5057,203.5989,203.0304,203.1795,16184.0
2022-11-11 15:15:00,218.02,218.52,217.84,218.52,14217.0,203.1795,203.6455,203.0118,203.6455,14217.0
2022-11-11 15:20:00,218.48,218.86,218.41,218.86,17107.0,203.6082,203.9623,203.543,203.9623,17107.0
2022-11-11 15:25:00,218.84,219.39,218.83,218.98,25127.0,203.9437,204.4563,203.9344,204.0742,25127.0
2022-11-11 15:30:00,218.98,219.17,218.59,218.64,13259.0,204.0742,204.2512,203.7107,203.7573,13259.0
2022-11-11 15:35:00,218.68,218.74,218.46,218.64,16180.0,203.7946,203.8505,203.5896,203.7573,16180.0
2022-11-11 15:40:00,218.63,219.26,218.61,219.19,24297.0,203.748,204.3351,203.7294,204.2699,24297.0
2022-11-11 15:45:00,219.19,219.58,219.18,219.58,24560.0,204.2699,204.6333,204.2606,204.6333,24560.0
2022-11-11 15:50:00,219.69,219.79,218.94,218.96,55845.0,204.7358,204.829,204.0369,204.0555,55845.0
2022-11-11 15:55:00,218.98,219.05,218.52,218.95,130018.0,204.0742,204.1394,203.6455,204.0462,130018.0
2022-11-14 09:30:00,220.26,220.59,219.17,219.78,22354.0,205.267,205.5746,204.2512,204.8197,22354.0
2022-11-14 09:35:00,219.98,220.95,219.83,220.17,7079.0,205.0061,205.9101,204.8663,205.1832,7079.0
2022-11-14 09:40:00,220.22,220.81,220.18,220.56,6320.0,205.2298,205.7796,205.1925,205.5466,6320.0
2022-11-14 09:45:00,220.61,220.95,220.28,220.66,5207.0,205.5932,205.9101,205.2857,205.6398,5207.0
2022-11-14 09:50:00,220.55,220.55,219.79,220.1,7278.0,205.5373,205.5373,204.829,205.1179,7278.0
2022-11-14 09:55:00,219.96,220.18,219.51,219.7,13281.0,204.9875,205.1925,204.5681,204.7452,13281.0
2022-11-14 10:00:00,219.65,219.84,219.42,219.68,7195.0,204.6986,204.8756,204.4842,204.7265,7195.0
2022-11-14 10:05:00,219.74,219.74,219.0,219.43,14570.0,204.7824,204.7824,204.0928,204.4935,14570.0
2022-11-14 10:10:00,219.44,220.09,218.99,220.0,9326.0,204.5029,205.1086,204.0835,205.0247,9326.0
2022-11-14 10:15:00,220.0,220.57,219.95,220.34,3266.0,205.0247,205.5559,204.9781,205.3416,3266.0
2022-11-14 10:20:00,220.46,220.74,220.35,220.45,3002.0,205.4534,205.7144,205.3509,205.4441,3002.0
2022-11-14 10:25:00,220.52,220.98,220.52,220.84,2769.0,205.5093,205.938,205.5093,205.8076,2769.0
2022-11-14 10:30:00,220.74,221.46,220.55,221.22,7237.0,205.7144,206.3854,205.5373,206.1617,7237.0
2022-11-14 10:35:00,221.19,221.37,220.61,220.61,3361.0,206.1337,206.3015,205.5932,205.5932,3361.0
2022-11-14 10:40:00,220.64,220.96,220.63,220.96,3798.0,205.6212,205.9194,205.6119,205.9194,3798.0
2022-11-14 10:45:00,221.09,221.51,221.09,221.4,2602.0,206.0405,206.432,206.0405,206.3294,2602.0
2022-11-14 10:50:00,221.38,221.49,221.15,221.29,7916.0,206.3108,206.4133,206.0965,206.2269,7916.0
2022-11-14 10:55:00,221.11,221.15,220.75,221.01,6332.0,206.0592,206.0965,205.7237,205.966,6332.0
2022-11-14 11:00:00,220.95,221.08,220.5,221.03,5450.0,205.9101,206.0312,205.4907,205.9846,5450.0
2022-11-14 11:05:00,221.06,221.25,220.9,220.91,10284.0,206.0126,206.1897,205.8635,205.8728,10284.0
2022-11-14 11:10:00,220.88,220.91,220.57,220.6,5755.0,205.8448,205.8728,205.5559,205.5839,5755.0
2022-11-14 11:15:00,220.65,220.88,220.65,220.88,3733.0,205.6305,205.8448,205.6305,205.8448,3733.0
2022-11-14 11:20:00,220.87,221.35,220.87,221.18,9385.0,205.8355,206.2828,205.8355,206.1244,9385.0
2022-11-14 11:25:00,221.02,221.18,220.75,221.05,7454.0,205.9753,206.1244,205.7237,206.0033,7454.0
2022-11-14 11:30:00,221.05,221.43,220.79,221.4,10855.0,206.0033,206.3574,205.761,206.3294,10855.0
2022-11-14 11:35:00,221.34,221.4,221.1,221.18,3483.0,206.2735,206.3294,206.0499,206.1244,3483.0
2022-11-14 11:40:00,221.17,221.24,220.94,221.1,3049.0,206.1151,206.1803,205.9008,206.0499,3049.0
2022-11-14 11:45:00,221.1,221.4,221.1,221.32,1610.0,206.0499,206.3294,206.0499,206.2549,1610.0
2022-11-14 11:50:00,221.33,221.33,221.12,221.22,2046.0,206.2642,206.2642,206.0685,206.1617,2046.0
2022-11-14 11:55:00,221.23,221.23,221.04,221.11,2889.0,206.171,206.171,205.9939,206.0592,2889.0
2022-11-14 12:00:00,221.17,221.25,221.14,221.14,1919.0,206.1151,206.1897,206.0871,206.0871,1919.0
2022-11-14 12:05:00,221.16,221.21,220.96,221.03,3253.0,206.1058,206.1524,205.9194,205.9846,3253.0
2022-11-14 12:10:00,221.09,221.19,220.94,221.11,2946.0,206.0405,206.1337,205.9008,206.0592,2946.0
2022-11-14 12:15:00,221.02,221.17,220.99,221.16,2500.0,205.9753,206.1151,205.9473,206.1058,2500.0
2022-11-14 12:20:00,221.09,221.09,220.74,220.96,4307.0,206.0405,206.0405,205.7144,205.9194,4307.0
2022-11-14 12:25:00,221.06,221.06,220.83,221.01,2342.0,206.0126,206.0126,205.7982,205.966,2342.0
2022-11-14 12:30:00,220.93,221.16,220.88,221.11,1607.0,205.8914,206.1058,205.8448,206.0592,1607.0
2022-11-14 12:35:00,221.02,221.45,221.02,221.32,3744.0,205.9753,206.376,205.9753,206.2549,3744.0
2022-11-14 12:40:00,221.33,221.38,221.25,221.31,3036.0,206.2642,206.3108,206.1897,206.2456,3036.0
2022-11-14 12:45:00,221.34,221.74,221.25,221.7,5998.0,206.2735,206.6463,206.1897,206.609,5998.0
2022-11-14 12:50:00,221.76,221.87,221.6,221.63,5548.0,206.6649,206.7674,206.5158,206.5438,5548.0
2022-11-14 12:55:00,221.55,221.57,221.47,221.55,1541.0,206.4692,206.4879,206.3947,206.4692,1541.0
2022-11-14 13:00:00,221.52,221.52,221.37,221.48,2200.0,206.4413,206.4413,206.3015,206.404,2200.0
2022-11-14 13:05:00,221.46,221.54,221.44,221.51,1300.0,206.3854,206.4599,206.3667,206.432,1300.0
2022-11-14 13:10:00,221.49,221.72,221.49,221.6,2351.0,206.4133,206.6277,206.4133,206.5158,2351.0
2022-11-14 13:15:00,221.58,221.68,221.49,221.68,2646.0,206.4972,206.5904,206.4133,206.5904,2646.0
2022-11-14 13:20:00,221.65,221.86,221.65,221.81,3703.0,206.5624,206.7581,206.5624,206.7115,3703.0
2022-11-14 13:25:00,221.93,222.65,221.9,222.41,8233.0,206.8234,207.4944,206.7954,207.2707,8233.0
2022-11-14 13:30:00,222.23,222.62,222.23,222.61,2196.0,207.1029,207.4664,207.1029,207.4571,2196.0
2022-11-14 13:35:00,222.74,222.93,222.62,222.64,3785.0,207.5782,207.7553,207.4664,207.485,3785.0
2022-11-14 13:40:00,222.71,222.73,222.38,222.57,4788.0,207.5503,207.5689,207.2427,207.4198,4788.0
2022-11-14 13:45:00,222.55,222.59,222.35,222.35,3639.0,207.4012,207.4384,207.2148,207.2148,3639.0
2022-11-14 13:50:00,222.39,222.56,222.33,222.34,4294.0,207.2521,207.4105,207.1961,207.2055,4294.0
2022-11-14 13:55:00,222.34,222.37,222.19,222.32,2076.0,207.2055,207.2334,207.0657,207.1868,2076.0
2022-11-14 14:00:00,222.28,222.28,221.84,221.88,5164.0,207.1495,207.1495,206.7395,206.7768,5164.0
2022-11-14 14:05:00,221.91,221.94,221.73,221.73,3360.0,206.8047,206.8327,206.637,206.637,3360.0
2022-11-14 14:10:00,221.71,221.81,221.59,221.61,3945.0,206.6183,206.7115,206.5065,206.5251,3945.0
2022-11-14 14:15:00,221.65,221.65,221.47,221.55,2315.0,206.5624,206.5624,206.3947,206.4692,2315.0
2022-11-14 14:20:00,221.49,221.49,221.26,221.35,2954.0,206.4133,206.4133,206.199,206.2828,2954.0
2022-11-14 14:25:00,221.38,221.38,221.14,221.15,2277.0,206.3108,206.3108,206.0871,206.0965,2277.0
2022-11-14 14:30:00,221.2,221.21,220.98,221.06,3994.0,206.1431,206.1524,205.938,206.0126,3994.0
2022-11-14 14:35:00,221.13,221.17,220.99,221.0,1650.0,206.0778,206.1151,205.9473,205.9567,1650.0
2022-11-14 14:40:00,221.11,221.12,220.83,220.83,3149.0,206.0592,206.0685,205.7982,205.7982,3149.0
2022-11-14 14:45:00,220.79,220.85,220.58,220.58,2904.0,205.761,205.8169,205.5653,205.5653,2904.0
2022-11-14 14:50:00,220.54,220.61,220.49,220.49,5138.0,205.528,205.5932,205.4814,205.4814,5138.0
2022-11-14 14:55:00,220.45,220.52,220.23,220.32,4169.0,205.4441,205.5093,205.2391,205.323,4169.0
2022-11-14 15:00:00,220.28,220.45,220.28,220.29,4301.0,205.2857,205.4441,205.2857,205.295,4301.0
2022-11-14 15:05:00,220.31,220.38,220.16,220.16,2155.0,205.3136,205.3789,205.1738,205.1738,2155.0
2022-11-14 15:10:00,220.09,220.19,219.72,219.78,4429.0,205.1086,205.2018,204.7638,204.8197,4429.0
2022-11-14 15:15:00,219.74,219.97,219.66,219.97,4422.0,204.7824,204.9968,204.7079,204.9968,4422.0
2022-11-14 15:20:00,220.01,220.03,219.64,219.64,5721.0,205.0341,205.0527,204.6892,204.6892,5721.0
2022-11-14 15:25:00,219.63,219.78,219.58,219.59,6078.0,204.6799,204.8197,204.6333,204.6426,6078.0
2022-11-14 15:30:00,219.57,219.72,219.5,219.65,5972.0,204.624,204.7638,204.5588,204.6986,5972.0
2022-11-14 15:35:00,219.57,219.98,219.56,219.71,5636.0,204.624,205.0061,204.6147,204.7545,5636.0
2022-11-14 15:40:00,219.72,219.91,219.63,219.63,9827.0,204.7638,204.9409,204.6799,204.6799,9827.0
2022-11-14 15:45:00,219.63,219.63,219.14,219.23,11521.0,204.6799,204.6799,204.2233,204.3072,11521.0
2022-11-14 15:50:00,219.2,219.2,218.7,218.74,25894.0,204.2792,204.2792,203.8132,203.8505,25894.0
2022-11-14 15:55:00,218.75,218.75,218.11,218.18,75878.0,203.8598,203.8598,203.2634,203.3286,75878.0
2022-11-15 09:30:00,219.01,219.64,218.01,218.02,16692.0,204.1021,204.6892,203.1702,203.1795,16692.0
2022-11-15 09:35:00,218.43,219.48,218.23,218.55,6116.0,203.5616,204.5401,203.3752,203.6734,6116.0
2022-11-15 09:40:00,218.37,218.51,217.48,217.9,19090.0,203.5057,203.6362,202.6763,203.0677,19090.0
2022-11-15 09:45:00,218.09,219.23,218.07,219.03,2624.0,203.2448,204.3072,203.2261,204.1208,2624.0
2022-11-15 09:50:00,219.01,219.01,217.85,218.15,5649.0,204.1021,204.1021,203.0211,203.3007,5649.0
2022-11-15 09:55:00,218.38,218.49,217.99,218.04,4491.0,203.515,203.6175,203.1516,203.1982,4491.0
2022-11-15 10:00:00,217.85,217.85,217.17,217.5,9109.0,203.0211,203.0211,202.3874,202.6949,9109.0
2022-11-15 10:05:00,217.53,217.8,216.69,216.84,5674.0,202.7229,202.9745,201.94,202.0798,5674.0
2022-11-15 10:10:00,216.95,217.11,216.31,216.43,6703.0,202.1823,202.3315,201.5859,201.6977,6703.0
2022-11-15 10:15:00,216.38,216.53,215.94,215.94,4234.0,201.6511,201.7909,201.2411,201.2411,4234.0
2022-11-15 10:20:00,216.26,217.12,216.14,216.97,2817.0,201.5393,202.3408,201.4275,202.201,2817.0
2022-11-15 10:25:00,217.04,217.59,216.97,217.17,4975.0,202.2662,202.7788,202.201,202.3874,4975.0
2022-11-15 10:30:00,217.2,217.54,217.01,217.35,6220.0,202.4153,202.7322,202.2383,202.5551,6220.0
2022-11-15 10:35:00,217.34,217.34,216.86,217.11,5916.0,202.5458,202.5458,202.0985,202.3315,5916.0
2022-11-15 10:40:00,217.22,217.35,217.04,217.22,3481.0,202.434,202.5551,202.2662,202.434,3481.0
2022-11-15 10:45:00,217.3,217.38,216.82,217.17,7150.0,202.5085,202.5831,202.0612,202.3874,7150.0
2022-11-15 10:50:00,217.08,217.38,216.99,217.37,2582.0,202.3035,202.5831,202.2196,202.5738,2582.0
2022-11-15 10:55:00,217.56,217.74,216.72,216.78,7462.0,202.7508,202.9186,201.968,202.0239,7462.0
2022-11-15 11:00:00,216.64,216.69,216.3,216.42,7933.0,201.8935,201.94,201.5766,201.6884,7933.0
2022-11-15 11:05:00,216.53,216.92,216.39,216.39,5395.0,201.7909,202.1544,201.6605,201.6605,5395.0
2022-11-15 11:10:00,216.33,216.42,216.15,216.41,3997.0,201.6046,201.6884,201.4368,201.6791,3997.0
2022-11-15 11:15:00,216.32,216.48,216.09,216.17,3841.0,201.5952,201.7443,201.3809,201.4554,3841.0
2022-11-15 11:20:00,216.25,216.44,215.77,215.79,8422.0,201.53,201.7071,201.0827,201.1013,8422.0
2022-11-15 11:25:00,215.8,216.04,215.8,215.95,7756.0,201.1106,201.3343,201.1106,201.2504,7756.0
2022-11-15 11:30:00,216.02,216.83,216.02,216.81,5996.0,201.3157,202.0705,201.3157,202.0519,5996.0
2022-11-15 11:35:00,216.73,216.93,216.53,216.93,4006.0,201.9773,202.1637,201.7909,202.1637,4006.0
2022-11-15 11:40:00,216.95,217.02,216.82,216.95,3951.0,202.1823,202.2476,202.0612,202.1823,3951.0
2022-11-15 11:45:00,216.89,217.02,216.72,216.81,3538.0,202.1264,202.2476,201.968,202.0519,3538.0
2022-11-15 11:50:00,216.92,217.15,216.9,217.05,3424.0,202.1544,202.3687,202.1358,202.2755,3424.0
2022-11-15 11:55:00,217.15,217.18,217.05,217.11,1961.0,202.3687,202.3967,202.2755,202.3315,1961.0
2022-11-15 12:00:00,217.15,217.21,216.78,217.2,13108.0,202.3687,202.4247,202.0239,202.4153,13108.0
2022-11-15 12:05:00,217.24,217.81,217.24,217.71,2806.0,202.4526,202.9838,202.4526,202.8906,2806.0
2022-11-15 12:10:00,217.72,217.99,217.67,217.79,5716.0,202.8999,203.1516,202.8533,202.9652,5716.0
2022-11-15 12:15:00,217.82,217.82,217.61,217.78,4051.0,202.9931,202.9931,202.7974,202.9559,4051.0
2022-11-15 12:20:00,217.77,217.81,217.26,217.26,3916.0,202.9465,202.9838,202.4712,202.4712,3916.0
2022-11-15 12:25:00,217.2,217.23,217.13,217.14,1623.0,202.4153,202.4433,202.3501,202.3594,1623.0
2022-11-15 12:30:00,217.12,217.35,216.92,217.33,4600.0,202.3408,202.5551,202.1544,202.5365,4600.0
2022-11-15 12:35:00,217.17,217.26,217.05,217.26,5510.0,202.3874,202.4712,202.2755,202.4712,5510.0
2022-11-15 12:40:00,217.32,217.32,217.04,217.1,5843.0,202.5272,202.5272,202.2662,202.3221,5843.0
2022-11-15 12:45:00,217.09,217.3,217.09,217.25,3289.0,202.3128,202.5085,202.3128,202.4619,3289.0
2022-11-15 12:50:00,217.22,217.3,217.15,217.3,3513.0,202.434,202.5085,202.3687,202.5085,3513.0
2022-11-15 12:55:00,217.34,217.37,217.19,217.25,3207.0,202.5458,202.5738,202.406,202.4619,3207.0
2022-11-15 13:00:00,217.15,217.27,217.1,217.12,5533.0,202.3687,202.4806,202.3221,202.3408,5533.0
2022-11-15 13:05:00,217.08,217.08,216.63,216.76,11372.0,202.3035,202.3035,201.8841,202.0053,11372.0
2022-11-15 13:10:00,216.78,217.17,216.78,217.08,3420.0,202.0239,202.3874,202.0239,202.3035,3420.0
2022-11-15 13:15:00,217.03,217.06,216.51,216.56,4890.0,202.2569,202.2849,201.7723,201.8189,4890.0
2022-11-15 13:20:00,216.53,216.53,216.03,216.27,5522.0,201.7909,201.7909,201.325,201.5486,5522.0
2022-11-15 13:25:00,216.32,216.32,215.4,215.75,17369.0,201.5952,201.5952,200.7379,201.064,17369.0
2022-11-15 13:30:00,215.64,215.88,215.61,215.61,3523.0,200.9615,201.1852,200.9336,200.9336,3523.0
2022-11-15 13:35:00,215.8,215.96,215.64,215.69,2144.0,201.1106,201.2597,200.9615,201.0081,2144.0
2022-11-15 13:40:00,215.76,216.45,215.45,216.35,7312.0,201.0734,201.7164,200.7845,201.6232,7312.0
2022-11-15 13:45:00,216.2,216.41,215.93,215.98,3803.0,201.4834,201.6791,201.2318,201.2784,3803.0
2022-11-15 13:50:00,216.03,216.49,216.03,216.49,3407.0,201.325,201.7537,201.325,201.7537,3407.0
2022-11-15 13:55:00,216.33,216.61,216.2,216.38,3060.0,201.6046,201.8655,201.4834,201.6511,3060.0
2022-11-15 14:00:00,216.33,216.68,216.33,216.54,5052.0,201.6046,201.9307,201.6046,201.8003,5052.0
2022-11-15 14:05:00,216.52,217.27,216.52,217.27,5145.0,201.7816,202.4806,201.7816,202.4806,5145.0
2022-11-15 14:10:00,217.4,217.78,217.37,217.72,10202.0,202.6017,202.9559,202.5738,202.8999,10202.0
2022-11-15 14:15:00,217.68,217.95,217.59,217.82,3946.0,202.8627,203.1143,202.7788,202.9931,3946.0
2022-11-15 14:20:00,218.02,218.12,217.77,218.01,6597.0,203.1795,203.2727,202.9465,203.1702,6597.0
2022-11-15 14:25:00,218.01,218.01,217.5,217.57,4879.0,203.1702,203.1702,202.6949,202.7601,4879.0
2022-11-15 14:30:00,217.59,217.66,217.15,217.15,7833.0,202.7788,202.844,202.3687,202.3687,7833.0
2022-11-15 14:35:00,217.13,217.33,217.07,217.11,5480.0,202.3501,202.5365,202.2942,202.3315,5480.0
2022-11-15 14:40:00,217.14,217.32,217.0,217.14,7530.0,202.3594,202.5272,202.2289,202.3594,7530.0
2022-11-15 14:45:00,217.25,217.36,216.99,217.02,3746.0,202.4619,202.5644,202.2196,202.2476,3746.0
2022-11-15 14:50:00,217.07,217.13,216.91,216.91,7579.0,202.2942,202.3501,202.1451,202.1451,7579.0
2022-11-15 14:55:00,217.08,217.48,217.08,217.23,5077.0,202.3035,202.6763,202.3035,202.4433,5077.0
2022-11-15 15:00:00,217.22,217.7,217.22,217.59,24273.0,202.434,202.8813,202.434,202.7788,24273.0
2022-11-15 15:05:00,217.63,217.64,217.29,217.37,5192.0,202.8161,202.8254,202.4992,202.5738,5192.0
2022-11-15 15:10:00,217.39,217.43,217.12,217.17,4945.0,202.5924,202.6297,202.3408,202.3874,4945.0
2022-11-15 15:15:00,217.21,217.48,217.07,217.46,2089.0,202.4247,202.6763,202.2942,202.6576,2089.0
2022-11-15 15:20:00,217.45,217.69,217.43,217.58,5744.0,202.6483,202.872,202.6297,202.7695,5744.0
2022-11-15 15:25:00,217.6,217.67,217.39,217.4,5600.0,202.7881,202.8533,202.5924,202.6017,5600.0
2022-11-15 15:30:00,217.4,217.44,217.15,217.15,10398.0,202.6017,202.639,202.3687,202.3687,10398.0
2022-11-15 15:35:00,217.17,217.76,217.17,217.74,8529.0,202.3874,202.9372,202.3874,202.9186,8529.0
2022-11-15 15:40:00,217.75,217.89,217.43,217.45,20125.0,202.9279,203.0584,202.6297,202.6483,20125.0
2022-11-15 15:45:00,217.47,217.67,217.12,217.23,24335.0,202.667,202.8533,202.3408,202.4433,24335.0
2022-11-15 15:50:00,217.17,217.17,216.63,216.96,32766.0,202.3874,202.3874,201.8841,202.1917,32766.0
2022-11-15 15:55:00,216.98,217.55,216.86,217.39,62657.0,202.2103,202.7415,202.0985,202.5924,62657.0
2022-11-16 09:30:00,218.78,220.47,218.78,220.15,16022.0,203.8878,205.4627,203.8878,205.1645,16022.0
2022-11-16 09:35:00,219.99,221.41,219.98,221.09,13825.0,205.0154,206.3388,205.0061,206.0405,13825.0
2022-11-16 09:40:00,221.1,222.18,220.73,221.97,12760.0,206.0499,207.0563,205.705,206.8606,12760.0
2022-11-16 09:45:00,222.0,223.25,221.89,222.78,14683.0,206.8886,208.0535,206.7861,207.6155,14683.0
2022-11-16 09:50:00,223.09,223.09,222.44,222.76,24626.0,207.9044,207.9044,207.2986,207.5969,24626.0
2022-11-16 09:55:00,222.62,223.5,222.6,223.27,19954.0,207.4664,208.2865,207.4478,208.0722,19954.0
2022-11-16 10:00:00,223.24,224.13,223.01,223.45,11981.0,208.0442,208.8736,207.8298,208.2399,11981.0
2022-11-16 10:05:00,223.4,224.51,223.4,224.46,9219.0,208.1933,209.2277,208.1933,209.1811,9219.0
2022-11-16 10:10:00,224.39,224.46,224.05,224.42,5530.0,209.1159,209.1811,208.7991,209.1439,5530.0
2022-11-16 10:15:00,224.36,224.55,223.66,223.73,14169.0,209.088,209.265,208.4356,208.5008,14169.0
2022-11-16 10:20:00,223.82,224.0,223.38,223.73,13961.0,208.5847,208.7525,208.1747,208.5008,13961.0
2022-11-16 10:25:00,224.1,224.2,223.82,224.07,6404.0,208.8457,208.9388,208.5847,208.8177,6404.0
2022-11-16 10:30:00,224.06,225.0,224.06,224.8,9296.0,208.8084,209.6844,208.8084,209.498,9296.0
2022-11-16 10:35:00,224.7,224.82,224.48,224.82,3302.0,209.4048,209.5166,209.1998,209.5166,3302.0
2022-11-16 10:40:00,224.66,225.24,224.66,224.84,5039.0,209.3675,209.9081,209.3675,209.5353,5039.0
2022-11-16 10:45:00,225.01,225.47,225.01,225.46,2531.0,209.6937,210.1224,209.6937,210.1131,2531.0
2022-11-16 10:50:00,225.46,225.46,224.8,224.8,7595.0,210.1131,210.1131,209.498,209.498,7595.0
2022-11-16 10:55:00,224.74,224.92,224.71,224.92,7924.0,209.4421,209.6098,209.4141,209.6098,7924.0
2022-11-16 11:00:00,224.85,225.01,224.52,224.52,3876.0,209.5446,209.6937,209.2371,209.2371,3876.0
2022-11-16 11:05:00,224.46,224.56,224.07,224.13,5256.0,209.1811,209.2743,208.8177,208.8736,5256.0
2022-11-16 11:10:00,224.07,224.31,223.92,224.23,4987.0,208.8177,209.0414,208.6779,208.9668,4987.0
2022-11-16 11:15:00,224.35,224.6,223.96,224.24,6427.0,209.0786,209.3116,208.7152,208.9761,6427.0
2022-11-16 11:20:00,224.33,224.51,223.99,224.03,3586.0,209.06,209.2277,208.7431,208.7804,3586.0
2022-11-16 11:25:00,224.0,224.36,223.91,224.22,4751.0,208.7525,209.088,208.6686,208.9575,4751.0
2022-11-16 11:30:00,224.1,224.18,223.63,223.74,3277.0,208.8457,208.9202,208.4076,208.5102,3277.0
2022-11-16 11:35:00,223.77,223.83,223.59,223.63,2204.0,208.5381,208.594,208.3704,208.4076,2204.0
2022-11-16 11:40:00,223.63,223.78,223.41,223.6,4300.0,208.4076,208.5474,208.2026,208.3797,4300.0
2022-11-16 11:45:00,223.62,223.92,223.6,223.84,5503.0,208.3983,208.6779,208.3797,208.6034,5503.0
2022-11-16 11:50:00,223.8,224.69,223.77,224.55,9035.0,208.5661,209.3955,208.5381,209.265,9035.0
2022-11-16 11:55:00,224.49,224.71,224.3,224.47,7033.0,209.2091,209.4141,209.032,209.1905,7033.0
2022-11-16 12:00:00,224.46,224.46,223.49,223.61,7259.0,209.1811,209.1811,208.2772,208.389,7259.0
2022-11-16 12:05:00,223.56,223.64,223.36,223.48,2400.0,208.3424,208.417,208.156,208.2679,2400.0
2022-11-16 12:10:00,223.4,223.43,223.11,223.12,3107.0,208.1933,208.2213,207.923,207.9324,3107.0
2022-11-16 12:15:00,223.15,223.64,223.15,223.43,8522.0,207.9603,208.417,207.9603,208.2213,8522.0
2022-11-16 12:20:00,223.51,223.75,223.46,223.6,5857.0,208.2958,208.5195,208.2492,208.3797,5857.0
2022-11-16 12:25:00,223.62,223.87,223.61,223.84,3710.0,208.3983,208.6313,208.389,208.6034,3710.0
2022-11-16 12:30:00,223.91,224.04,223.82,223.83,2475.0,208.6686,208.7897,208.5847,208.594,2475.0
2022-11-16 12:35:00,223.81,223.94,223.79,223.9,1650.0,208.5754,208.6965,208.5568,208.6593,1650.0
2022-11-16 12:40:00,223.96,224.2,223.96,224.2,1773.0,208.7152,208.9388,208.7152,208.9388,1773.0
2022-11-16 12:45:00,224.33,224.33,223.8,223.81,3075.0,209.06,209.06,208.5661,208.5754,3075.0
2022-11-16 12:50:00,223.76,223.8,223.31,223.42,6538.0,208.5288,208.5661,208.1094,208.2119,6538.0
2022-11-16 12:55:00,223.44,223.82,223.43,223.82,1638.0,208.2306,208.5847,208.2213,208.5847,1638.0
2022-11-16 13:00:00,223.74,223.93,223.64,223.8,2687.0,208.5102,208.6872,208.417,208.5661,2687.0
2022-11-16 13:05:00,223.81,223.95,223.73,223.86,2715.0,208.5754,208.7059,208.5008,208.622,2715.0
2022-11-16 13:10:00,223.87,224.09,223.87,223.9,4267.0,208.6313,208.8363,208.6313,208.6593,4267.0
2022-11-16 13:15:00,223.94,224.02,223.87,224.02,3244.0,208.6965,208.7711,208.6313,208.7711,3244.0
2022-11-16 13:20:00,224.0,224.3,223.99,224.18,4110.0,208.7525,209.032,208.7431,208.9202,4110.0
2022-11-16 13:25:00,224.16,224.37,224.16,224.25,4291.0,208.9016,209.0973,208.9016,208.9854,4291.0
2022-11-16 13:30:00,224.25,224.48,224.25,224.4,7548.0,208.9854,209.1998,208.9854,209.1252,7548.0
2022-11-16 13:35:00,224.4,224.44,224.36,224.37,1586.0,209.1252,209.1625,209.088,209.0973,1586.0
2022-11-16 13:40:00,224.38,224.42,224.34,224.34,1100.0,209.1066,209.1439,209.0693,209.0693,1100.0
2022-11-16 13:45:00,224.35,224.35,223.82,223.84,3036.0,209.0786,209.0786,208.5847,208.6034,3036.0
2022-11-16 13:50:00,223.81,223.92,223.72,223.73,2494.0,208.5754,208.6779,208.4915,208.5008,2494.0
2022-11-16 13:55:00,223.72,223.73,223.4,223.44,2318.0,208.4915,208.5008,208.1933,208.2306,2318.0
2022-11-16 14:00:00,223.49,223.71,223.49,223.59,1767.0,208.2772,208.4822,208.2772,208.3704,1767.0
2022-11-16 14:05:00,223.51,223.51,223.17,223.31,3090.0,208.2958,208.2958,207.979,208.1094,3090.0
2022-11-16 14:10:00,223.3,223.39,223.23,223.31,4598.0,208.1001,208.184,208.0349,208.1094,4598.0
2022-11-16 14:15:00,223.34,223.47,223.15,223.44,1952.0,208.1374,208.2585,207.9603,208.2306,1952.0
2022-11-16 14:20:00,223.54,223.61,223.38,223.38,4179.0,208.3238,208.389,208.1747,208.1747,4179.0
2022-11-16 14:25:00,223.34,223.35,222.89,223.02,3486.0,208.1374,208.1467,207.718,207.8392,3486.0
2022-11-16 14:30:00,223.0,223.0,222.8,222.89,2896.0,207.8205,207.8205,207.6341,207.718,2896.0
2022-11-16 14:35:00,222.98,223.22,222.85,223.06,6023.0,207.8019,208.0256,207.6807,207.8764,6023.0
2022-11-16 14:40:00,223.16,223.41,223.16,223.39,4435.0,207.9696,208.2026,207.9696,208.184,4435.0
2022-11-16 14:45:00,223.36,223.59,223.28,223.55,12175.0,208.156,208.3704,208.0815,208.3331,12175.0
2022-11-16 14:50:00,223.56,223.98,223.55,223.9,3968.0,208.3424,208.7338,208.3331,208.6593,3968.0
2022-11-16 14:55:00,223.95,224.04,223.85,224.03,3200.0,208.7059,208.7897,208.6127,208.7804,3200.0
2022-11-16 15:00:00,224.1,224.13,223.81,223.94,5259.0,208.8457,208.8736,208.5754,208.6965,5259.0
2022-11-16 15:05:00,223.94,223.97,223.63,223.64,3292.0,208.6965,208.7245,208.4076,208.417,3292.0
2022-11-16 15:10:00,223.63,223.77,223.61,223.75,2106.0,208.4076,208.5381,208.389,208.5195,2106.0
2022-11-16 15:15:00,223.79,223.95,223.77,223.88,3224.0,208.5568,208.7059,208.5381,208.6406,3224.0
2022-11-16 15:20:00,223.9,224.35,223.9,224.28,4461.0,208.6593,209.0786,208.6593,209.0134,4461.0
2022-11-16 15:25:00,224.27,224.4,224.14,224.32,5602.0,209.0041,209.1252,208.8829,209.0507,5602.0
2022-11-16 15:30:00,224.31,224.45,223.88,223.89,9912.0,209.0414,209.1718,208.6406,208.6499,9912.0
2022-11-16 15:35:00,223.93,223.95,223.33,223.42,14003.0,208.6872,208.7059,208.1281,208.2119,14003.0
2022-11-16 15:40:00,223.48,223.73,223.13,223.73,19578.0,208.2679,208.5008,207.9417,208.5008,19578.0
2022-11-16 15:45:00,223.7,223.98,223.65,223.81,37786.0,208.4729,208.7338,208.4263,208.5754,37786.0
2022-11-16 15:50:00,223.85,223.89,223.61,223.73,24770.0,208.6127,208.6499,208.389,208.5008,24770.0
2022-11-16 15:55:00,223.71,223.71,223.15,223.23,73068.0,208.4822,208.4822,207.9603,208.0349,73068.0
2022-11-17 09:30:00,221.34,223.31,221.06,222.42,27264.0,207.2378,209.0823,206.9756,208.249,27264.0
2022-11-17 09:35:00,222.74,223.14,222.74,223.14,3381.0,208.5486,208.9231,208.5486,208.9231,3381.0
2022-11-17 09:40:00,223.25,223.78,222.94,223.66,5022.0,209.0261,209.5223,208.7358,209.41,5022.0
2022-11-17 09:45:00,223.52,223.69,223.32,223.58,4644.0,209.2789,209.4381,209.0916,209.3351,4644.0
2022-11-17 09:50:00,223.68,223.72,223.42,223.69,8103.0,209.4287,209.4661,209.1853,209.4381,8103.0
2022-11-17 09:55:00,223.82,223.82,223.26,223.62,4700.0,209.5598,209.5598,209.0355,209.3725,4700.0
2022-11-17 10:00:00,223.51,223.9,223.36,223.57,3627.0,209.2695,209.6347,209.1291,209.3257,3627.0
2022-11-17 10:05:00,223.45,223.66,223.31,223.32,2741.0,209.2134,209.41,209.0823,209.0916,2741.0
2022-11-17 10:10:00,223.23,223.63,223.16,223.53,1800.0,209.0074,209.3819,208.9418,209.2883,1800.0
2022-11-17 10:15:00,223.54,223.71,223.21,223.55,9090.0,209.2976,209.4568,208.9886,209.307,9090.0
2022-11-17 10:20:00,223.6,223.87,223.54,223.79,8881.0,209.3538,209.6066,209.2976,209.5317,8881.0
2022-11-17 10:25:00,223.82,224.12,223.71,224.01,2767.0,209.5598,209.8407,209.4568,209.7377,2767.0
2022-11-17 10:30:00,224.0,224.11,223.79,224.11,23913.0,209.7283,209.8313,209.5317,209.8313,23913.0
2022-11-17 10:35:00,223.97,224.0,223.02,223.02,6966.0,209.7002,209.7283,208.8107,208.8107,6966.0
2022-11-17 10:40:00,223.17,223.3,223.0,223.01,10103.0,208.9512,209.0729,208.792,208.8014,10103.0
2022-11-17 10:45:00,223.0,223.44,222.88,223.43,5753.0,208.792,209.204,208.6797,209.1946,5753.0
2022-11-17 10:50:00,223.29,223.29,222.87,222.93,4895.0,209.0635,209.0635,208.6703,208.7265,4895.0
2022-11-17 10:55:00,222.96,223.08,222.84,222.94,2378.0,208.7546,208.8669,208.6422,208.7358,2378.0
2022-11-17 11:00:00,222.8,223.03,222.72,222.86,2919.0,208.6048,208.8201,208.5299,208.6609,2919.0
2022-11-17 11:05:00,222.83,223.04,222.59,223.04,61633.0,208.6329,208.8295,208.4081,208.8295,61633.0
2022-11-17 11:10:00,223.1,223.22,223.07,223.07,900.0,208.8857,208.998,208.8576,208.8576,900.0
2022-11-17 11:15:00,223.18,223.23,223.06,223.1,1402.0,208.9606,209.0074,208.8482,208.8857,1402.0
2022-11-17 11:20:00,223.0,223.0,222.6,222.95,7929.0,208.792,208.792,208.4175,208.7452,7929.0
2022-11-17 11:25:00,222.82,222.93,222.63,222.65,2007.0,208.6235,208.7265,208.4456,208.4643,2007.0
2022-11-17 11:30:00,222.63,222.64,222.35,222.47,1327.0,208.4456,208.455,208.1834,208.2958,1327.0
2022-11-17 11:35:00,222.52,222.54,222.32,222.32,1636.0,208.3426,208.3613,208.1553,208.1553,1636.0
2022-11-17 11:40:00,222.25,222.57,222.24,222.43,1300.0,208.0898,208.3894,208.0804,208.2583,1300.0
2022-11-17 11:45:00,222.47,222.56,222.37,222.49,1709.0,208.2958,208.3801,208.2022,208.3145,1709.0
2022-11-17 11:50:00,222.48,222.64,222.48,222.63,1477.0,208.3052,208.455,208.3052,208.4456,1477.0
2022-11-17 11:55:00,222.69,222.96,222.59,222.62,2819.0,208.5018,208.7546,208.4081,208.4362,2819.0
2022-11-17 12:00:00,222.74,222.79,222.57,222.61,4800.0,208.5486,208.5954,208.3894,208.4269,4800.0
2022-11-17 12:05:00,222.68,222.78,222.55,222.78,1512.0,208.4924,208.586,208.3707,208.586,1512.0
2022-11-17 12:10:00,222.7,222.7,222.49,222.66,2533.0,208.5111,208.5111,208.3145,208.4737,2533.0
2022-11-17 12:15:00,222.65,222.79,222.42,222.79,3903.0,208.4643,208.5954,208.249,208.5954,3903.0
2022-11-17 12:20:00,222.74,222.83,222.67,222.68,3807.0,208.5486,208.6329,208.483,208.4924,3807.0
2022-11-17 12:25:00,222.69,222.69,222.44,222.44,2752.0,208.5018,208.5018,208.2677,208.2677,2752.0
2022-11-17 12:30:00,222.43,222.6,222.25,222.27,1847.0,208.2583,208.4175,208.0898,208.1085,1847.0
2022-11-17 12:35:00,222.23,222.28,222.14,222.27,1950.0,208.0711,208.1179,207.9868,208.1085,1950.0
2022-11-17 12:40:00,222.19,222.35,222.06,222.06,2941.0,208.0336,208.1834,207.9119,207.9119,2941.0
2022-11-17 12:45:00,222.08,222.17,221.68,221.84,7069.0,207.9306,208.0149,207.5561,207.7059,7069.0
2022-11-17 12:50:00,221.92,222.24,221.84,222.09,2300.0,207.7808,208.0804,207.7059,207.94,2300.0
2022-11-17 12:55:00,222.09,222.11,221.69,221.88,3788.0,207.94,207.9587,207.5655,207.7434,3788.0
2022-11-17 13:00:00,221.76,221.89,221.67,221.71,3000.0,207.631,207.7527,207.5468,207.5842,3000.0
2022-11-17 13:05:00,221.72,221.72,221.33,221.39,3900.0,207.5936,207.5936,207.2284,207.2846,3900.0
2022-11-17 13:10:00,221.4,221.63,221.17,221.55,4690.0,207.294,207.5093,207.0786,207.4344,4690.0
2022-11-17 13:15:00,221.59,221.65,221.54,221.55,4000.0,207.4719,207.528,207.425,207.4344,4000.0
2022-11-17 13:20:00,221.55,221.55,221.1,221.1,2400.0,207.4344,207.4344,207.0131,207.0131,2400.0
2022-11-17 13:25:00,221.12,221.12,220.86,221.03,3106.0,207.0318,207.0318,206.7884,206.9475,3106.0
2022-11-17 13:30:00,221.11,221.26,221.08,221.09,2990.0,207.0224,207.1629,206.9944,207.0037,2990.0
2022-11-17 13:35:00,221.1,221.41,220.97,221.1,4234.0,207.0131,207.3033,206.8914,207.0131,4234.0
2022-11-17 13:40:00,221.08,221.18,220.96,220.99,2016.0,206.9944,207.088,206.882,206.9101,2016.0
2022-11-17 13:45:00,220.9,221.21,220.88,221.21,1885.0,206.8258,207.1161,206.8071,207.1161,1885.0
2022-11-17 13:50:00,221.09,221.27,220.98,221.26,2237.0,207.0037,207.1722,206.9007,207.1629,2237.0
2022-11-17 13:55:00,221.19,221.67,221.19,221.49,3213.0,207.0973,207.5468,207.0973,207.3782,3213.0
2022-11-17 14:00:00,221.53,221.65,221.51,221.56,2298.0,207.4157,207.528,207.397,207.4438,2298.0
2022-11-17 14:05:00,221.68,221.69,221.64,221.65,800.0,207.5561,207.5655,207.5187,207.528,800.0
2022-11-17 14:10:00,221.65,221.66,221.38,221.51,5607.0,207.528,207.5374,207.2752,207.397,5607.0
2022-11-17 14:15:00,221.54,221.56,221.39,221.56,1332.0,207.425,207.4438,207.2846,207.4438,1332.0
2022-11-17 14:20:00,221.53,221.79,221.5,221.75,2071.0,207.4157,207.6591,207.3876,207.6217,2071.0
2022-11-17 14:25:00,221.79,221.81,221.62,221.75,2007.0,207.6591,207.6778,207.4999,207.6217,2007.0
2022-11-17 14:30:00,221.66,221.7,221.45,221.45,3302.0,207.5374,207.5748,207.3408,207.3408,3302.0
2022-11-17 14:35:00,221.43,221.75,221.43,221.72,3965.0,207.3221,207.6217,207.3221,207.5936,3965.0
2022-11-17 14:40:00,221.65,221.71,221.35,221.43,4294.0,207.528,207.5842,207.2471,207.3221,4294.0
2022-11-17 14:45:00,221.45,221.64,221.38,221.61,2204.0,207.3408,207.5187,207.2752,207.4906,2204.0
2022-11-17 14:50:00,221.6,221.8,221.52,221.76,3682.0,207.4812,207.6685,207.4063,207.631,3682.0
2022-11-17 14:55:00,221.62,221.73,221.62,221.68,1300.0,207.4999,207.6029,207.4999,207.5561,1300.0
2022-11-17 15:00:00,221.68,221.88,221.59,221.59,3800.0,207.5561,207.7434,207.4719,207.4719,3800.0
2022-11-17 15:05:00,221.6,221.8,221.53,221.65,5904.0,207.4812,207.6685,207.4157,207.528,5904.0
2022-11-17 15:10:00,221.61,221.65,221.36,221.38,3866.0,207.4906,207.528,207.2565,207.2752,3866.0
2022-11-17 15:15:00,221.34,221.41,220.77,221.14,20238.0,207.2378,207.3033,206.7041,207.0505,20238.0
2022-11-17 15:20:00,221.16,221.23,221.08,221.15,2228.0,207.0693,207.1348,206.9944,207.0599,2228.0
2022-11-17 15:25:00,221.11,221.17,221.02,221.08,4908.0,207.0224,207.0786,206.9382,206.9944,4908.0
2022-11-17 15:30:00,221.11,221.49,221.1,221.44,6304.0,207.0224,207.3782,207.0131,207.3314,6304.0
2022-11-17 15:35:00,221.42,221.52,221.38,221.45,5996.0,207.3127,207.4063,207.2752,207.3408,5996.0
2022-11-17 15:40:00,221.45,221.53,221.37,221.47,9136.0,207.3408,207.4157,207.2659,207.3595,9136.0
2022-11-17 15:45:00,221.47,221.71,221.28,221.65,9321.0,207.3595,207.5842,207.1816,207.528,9321.0
2022-11-17 15:50:00,221.64,221.78,221.42,221.56,16014.0,207.5187,207.6498,207.3127,207.4438,16014.0
2022-11-17 15:55:00,221.54,221.75,221.39,221.66,50768.0,207.425,207.6217,207.2846,207.5374,50768.0
2022-11-18 09:30:00,222.27,223.87,222.27,223.65,23152.0,208.1085,209.6066,208.1085,209.4006,23152.0
2022-11-18 09:35:00,223.28,224.77,223.28,224.06,7493.0,209.0542,210.4493,209.0542,209.7845,7493.0
2022-11-18 09:40:00,224.25,224.48,223.81,223.82,5254.0,209.9624,210.1777,209.5504,209.5598,5254.0
2022-11-18 09:45:00,223.85,223.85,223.32,223.48,2187.0,209.5879,209.5879,209.0916,209.2414,2187.0
2022-11-18 09:50:00,223.09,223.09,222.44,222.54,1704.0,208.8763,208.8763,208.2677,208.3613,1704.0
2022-11-18 09:55:00,222.59,223.21,222.33,222.98,3299.0,208.4081,208.9886,208.1647,208.7733,3299.0
2022-11-18 10:00:00,222.86,223.25,222.56,223.25,2344.0,208.6609,209.0261,208.3801,209.0261,2344.0
2022-11-18 10:05:00,223.15,223.31,222.8,223.0,2175.0,208.9325,209.0823,208.6048,208.792,2175.0
2022-11-18 10:10:00,223.0,223.07,222.65,223.01,1793.0,208.792,208.8576,208.4643,208.8014,1793.0
2022-11-18 10:15:00,223.06,223.45,222.84,223.45,2761.0,208.8482,209.2134,208.6422,209.2134,2761.0
2022-11-18 10:20:00,223.48,223.58,223.38,223.57,3807.0,209.2414,209.3351,209.1478,209.3257,3807.0
2022-11-18 10:25:00,223.44,223.54,223.36,223.44,3753.0,209.204,209.2976,209.1291,209.204,3753.0
2022-11-18 10:30:00,223.5,223.58,223.27,223.3,2682.0,209.2602,209.3351,209.0448,209.0729,2682.0
2022-11-18 10:35:00,223.16,223.67,223.15,223.67,1715.0,208.9418,209.4193,208.9325,209.4193,1715.0
2022-11-18 10:40:00,223.78,223.78,223.62,223.75,4179.0,209.5223,209.5223,209.3725,209.4942,4179.0
2022-11-18 10:45:00,223.75,224.29,223.73,224.29,1841.0,209.4942,209.9998,209.4755,209.9998,1841.0
2022-11-18 10:50:00,224.32,224.32,223.98,224.06,2400.0,210.0279,210.0279,209.7096,209.7845,2400.0
2022-11-18 10:55:00,224.0,224.0,223.68,223.69,2470.0,209.7283,209.7283,209.4287,209.4381,2470.0
2022-11-18 11:00:00,223.8,224.23,223.79,224.22,4235.0,209.5411,209.9437,209.5317,209.9343,4235.0
2022-11-18 11:05:00,224.29,224.57,224.29,224.56,3020.0,209.9998,210.262,209.9998,210.2526,3020.0
2022-11-18 11:10:00,224.54,224.77,224.54,224.69,3584.0,210.2339,210.4493,210.2339,210.3743,3584.0
2022-11-18 11:15:00,224.64,224.8,224.55,224.67,4015.0,210.3275,210.4773,210.2433,210.3556,4015.0
2022-11-18 11:20:00,224.68,224.69,224.5,224.5,2432.0,210.365,210.3743,210.1965,210.1965,2432.0
2022-11-18 11:25:00,224.49,224.49,224.32,224.42,2170.0,210.1871,210.1871,210.0279,210.1215,2170.0
2022-11-18 11:30:00,224.46,224.72,224.46,224.67,2108.0,210.159,210.4024,210.159,210.3556,2108.0
2022-11-18 11:35:00,224.61,224.69,224.48,224.52,1900.0,210.2994,210.3743,210.1777,210.2152,1900.0
2022-11-18 11:40:00,224.47,224.64,224.46,224.57,2908.0,210.1684,210.3275,210.159,210.262,2908.0
2022-11-18 11:45:00,224.55,224.55,224.33,224.44,1394.0,210.2433,210.2433,210.0373,210.1403,1394.0
2022-11-18 11:50:00,224.45,224.51,224.34,224.51,2001.0,210.1496,210.2058,210.0466,210.2058,2001.0
2022-11-18 11:55:00,224.56,224.72,224.53,224.66,2040.0,210.2526,210.4024,210.2245,210.3463,2040.0
2022-11-18 12:00:00,224.59,224.76,224.44,224.76,3923.0,210.2807,210.4399,210.1403,210.4399,3923.0
2022-11-18 12:05:00,224.84,225.01,224.84,224.91,2467.0,210.5148,210.674,210.5148,210.5803,2467.0
2022-11-18 12:10:00,224.82,224.82,224.6,224.72,2103.0,210.4961,210.4961,210.2901,210.4024,2103.0
2022-11-18 12:15:00,224.66,224.67,224.35,224.44,5894.0,210.3463,210.3556,210.056,210.1403,5894.0
2022-11-18 12:20:00,224.42,224.47,224.23,224.23,2200.0,210.1215,210.1684,209.9437,209.9437,2200.0
2022-11-18 12:25:00,224.31,224.48,224.31,224.47,3110.0,210.0186,210.1777,210.0186,210.1684,3110.0
2022-11-18 12:30:00,224.49,224.49,224.15,224.15,2465.0,210.1871,210.1871,209.8688,209.8688,2465.0
2022-11-18 12:35:00,224.28,224.59,224.17,224.59,4120.0,209.9905,210.2807,209.8875,210.2807,4120.0
2022-11-18 12:40:00,224.64,224.84,224.54,224.84,3306.0,210.3275,210.5148,210.2339,210.5148,3306.0
2022-11-18 12:45:00,224.91,225.05,224.9,224.94,2185.0,210.5803,210.7114,210.571,210.6084,2185.0
2022-11-18 12:50:00,225.0,225.08,224.76,224.84,8932.0,210.6646,210.7395,210.4399,210.5148,8932.0
2022-11-18 12:55:00,224.76,224.84,224.69,224.72,2308.0,210.4399,210.5148,210.3743,210.4024,2308.0
2022-11-18 13:00:00,224.75,224.75,224.53,224.73,4182.0,210.4305,210.4305,210.2245,210.4118,4182.0
2022-11-18 13:05:00,224.73,224.84,224.64,224.84,1800.0,210.4118,210.5148,210.3275,210.5148,1800.0
2022-11-18 13:10:00,224.84,224.99,224.8,224.94,2418.0,210.5148,210.6552,210.4773,210.6084,2418.0
2022-11-18 13:15:00,224.96,224.96,224.53,224.53,4104.0,210.6271,210.6271,210.2245,210.2245,4104.0
2022-11-18 13:20:00,224.48,224.62,224.35,224.62,2513.0,210.1777,210.3088,210.056,210.3088,2513.0
2022-11-18 13:25:00,224.59,224.68,224.48,224.59,1900.0,210.2807,210.365,210.1777,210.2807,1900.0
2022-11-18 13:30:00,224.67,224.69,224.52,224.69,2219.0,210.3556,210.3743,210.2152,210.3743,2219.0
2022-11-18 13:35:00,224.66,224.66,224.38,224.54,3030.0,210.3463,210.3463,210.0841,210.2339,3030.0
2022-11-18 13:40:00,224.5,224.52,224.16,224.16,3068.0,210.1965,210.2152,209.8781,209.8781,3068.0
2022-11-18 13:45:00,224.28,224.29,223.98,224.01,2692.0,209.9905,209.9998,209.7096,209.7377,2692.0
2022-11-18 13:50:00,224.06,224.08,223.89,223.89,2142.0,209.7845,209.8032,209.6253,209.6253,2142.0
2022-11-18 13:55:00,223.93,223.93,223.77,223.86,3495.0,209.6628,209.6628,209.513,209.5972,3495.0
2022-11-18 14:00:00,223.92,224.34,223.88,224.32,1907.0,209.6534,210.0466,209.616,210.0279,1907.0
2022-11-18 14:05:00,224.36,224.69,224.31,224.62,1554.0,210.0654,210.3743,210.0186,210.3088,1554.0
2022-11-18 14:10:00,224.59,224.72,224.01,224.02,3604.0,210.2807,210.4024,209.7377,209.747,3604.0
2022-11-18 14:15:00,224.08,224.19,223.92,224.09,821.0,209.8032,209.9062,209.6534,209.8126,821.0
2022-11-18 14:20:00,224.07,224.41,224.07,224.32,2763.0,209.7938,210.1122,209.7938,210.0279,2763.0
2022-11-18 14:25:00,224.27,224.56,224.26,224.56,1166.0,209.9811,210.2526,209.9717,210.2526,1166.0
2022-11-18 14:30:00,224.44,224.67,224.25,224.41,2315.0,210.1403,210.3556,209.9624,210.1122,2315.0
2022-11-18 14:35:00,224.37,224.37,224.12,224.15,2100.0,210.0747,210.0747,209.8407,209.8688,2100.0
2022-11-18 14:40:00,224.21,224.33,224.15,224.31,4320.0,209.9249,210.0373,209.8688,210.0186,4320.0
2022-11-18 14:45:00,224.3,224.44,224.25,224.41,3341.0,210.0092,210.1403,209.9624,210.1122,3341.0
2022-11-18 14:50:00,224.51,224.65,224.51,224.62,2606.0,210.2058,210.3369,210.2058,210.3088,2606.0
2022-11-18 14:55:00,224.58,224.67,224.51,224.6,3022.0,210.2714,210.3556,210.2058,210.2901,3022.0
2022-11-18 15:00:00,224.51,224.73,224.49,224.7,6419.0,210.2058,210.4118,210.1871,210.3837,6419.0
2022-11-18 15:05:00,224.73,224.95,224.69,224.9,5268.0,210.4118,210.6178,210.3743,210.571,5268.0
2022-11-18 15:10:00,224.92,225.09,224.88,225.05,7075.0,210.5897,210.7489,210.5522,210.7114,7075.0
2022-11-18 15:15:00,225.05,225.1,224.79,224.84,10612.0,210.7114,210.7582,210.468,210.5148,10612.0
2022-11-18 15:20:00,224.87,224.87,224.53,224.61,4500.0,210.5429,210.5429,210.2245,210.2994,4500.0
2022-11-18 15:25:00,224.55,224.84,224.55,224.76,8509.0,210.2433,210.5148,210.2433,210.4399,8509.0
2022-11-18 15:30:00,224.82,224.84,224.67,224.67,3856.0,210.4961,210.5148,210.3556,210.3556,3856.0
2022-11-18 15:35:00,224.68,224.99,224.66,224.98,5727.0,210.365,210.6552,210.3463,210.6459,5727.0
2022-11-18 15:40:00,225.01,225.23,224.94,225.23,4281.0,210.674,210.8799,210.6084,210.8799,4281.0
2022-11-18 15:45:00,225.24,225.46,225.11,225.39,15714.0,210.8893,211.0953,210.7676,211.0297,15714.0
2022-11-18 15:50:00,225.55,225.82,225.41,225.45,28425.0,211.1796,211.4324,211.0485,211.0859,28425.0
2022-11-18 15:55:00,225.48,225.57,225.08,225.23,95566.0,211.114,211.1983,210.7395,210.8799,95566.0
2022-11-21 09:30:00,226.11,226.9,226.05,226.21,14491.0,211.7039,212.4435,211.6477,211.7975,14491.0
2022-11-21 09:35:00,226.15,226.15,225.55,225.62,3400.0,211.7413,211.7413,211.1796,211.2451,3400.0
2022-11-21 09:40:00,225.67,225.91,225.21,225.86,2450.0,211.2919,211.5166,210.8612,211.4698,2450.0
2022-11-21 09:45:00,225.9,226.69,225.89,226.69,4067.0,211.5073,212.2469,211.4979,212.2469,4067.0
2022-11-21 09:50:00,226.69,227.26,226.53,227.15,9171.0,212.2469,212.7806,212.0971,212.6776,9171.0
2022-11-21 09:55:00,227.17,228.36,227.17,228.24,12375.0,212.6963,213.8105,212.6963,213.6982,12375.0
2022-11-21 10:00:00,228.17,228.74,228.06,228.73,11174.0,213.6326,214.1663,213.5296,214.1569,11174.0
2022-11-21 10:05:00,228.64,229.12,228.64,229.1,12362.0,214.0727,214.5221,214.0727,214.5034,12362.0
2022-11-21 10:10:00,228.96,229.63,228.95,229.48,6958.0,214.3723,214.9996,214.3629,214.8592,6958.0
2022-11-21 10:15:00,229.53,229.98,229.5,229.81,11719.0,214.906,215.3273,214.8779,215.1681,11719.0
2022-11-21 10:20:00,229.77,229.92,229.62,229.84,6001.0,215.1307,215.2711,214.9902,215.1962,6001.0
2022-11-21 10:25:00,229.83,230.1,229.69,230.09,4851.0,215.1869,215.4397,215.0558,215.4303,4851.0
2022-11-21 10:30:00,230.05,230.35,230.02,230.34,10844.0,215.3928,215.6737,215.3648,215.6644,10844.0
2022-11-21 10:35:00,230.36,230.9,230.36,230.9,12098.0,215.6831,216.1887,215.6831,216.1887,12098.0
2022-11-21 10:40:00,230.86,231.3,230.73,231.3,13100.0,216.1512,216.5632,216.0295,216.5632,13100.0
2022-11-21 10:45:00,231.41,231.8,231.22,231.27,11720.0,216.6662,217.0313,216.4883,216.5351,11720.0
2022-11-21 10:50:00,231.28,231.4,230.42,230.42,7537.0,216.5445,216.6568,215.7393,215.7393,7537.0
2022-11-21 10:55:00,230.49,231.16,230.02,231.16,7138.0,215.8048,216.4321,215.3648,216.4321,7138.0
2022-11-21 11:00:00,231.14,231.14,230.54,230.86,7295.0,216.4134,216.4134,215.8516,216.1512,7295.0
2022-11-21 11:05:00,230.9,231.32,230.9,231.27,5754.0,216.1887,216.5819,216.1887,216.5351,5754.0
2022-11-21 11:10:00,231.3,231.41,230.83,230.97,3166.0,216.5632,216.6662,216.1231,216.2542,3166.0
2022-11-21 11:15:00,230.99,231.47,230.98,231.17,9339.0,216.273,216.7224,216.2636,216.4415,9339.0
2022-11-21 11:20:00,231.21,231.22,230.56,230.64,6084.0,216.4789,216.4883,215.8704,215.9453,6084.0
2022-11-21 11:25:00,230.68,231.11,230.61,231.09,5344.0,215.9827,216.3853,215.9172,216.3666,5344.0
2022-11-21 11:30:00,231.17,231.52,231.14,231.4,6176.0,216.4415,216.7692,216.4134,216.6568,6176.0
2022-11-21 11:35:00,231.59,231.65,231.12,231.13,5573.0,216.8347,216.8909,216.3947,216.404,5573.0
2022-11-21 11:40:00,231.1,231.31,230.92,231.14,4110.0,216.3759,216.5726,216.2074,216.4134,4110.0
2022-11-21 11:45:00,231.08,231.53,231.07,231.44,6275.0,216.3572,216.7786,216.3479,216.6943,6275.0
2022-11-21 11:50:00,231.42,231.71,231.24,231.59,4046.0,216.6756,216.9471,216.507,216.8347,4046.0
2022-11-21 11:55:00,231.52,231.53,230.81,231.15,3525.0,216.7692,216.7786,216.1044,216.4228,3525.0
2022-11-21 12:00:00,231.11,231.35,231.1,231.1,8069.0,216.3853,216.61,216.3759,216.3759,8069.0
2022-11-21 12:05:00,231.0,231.3,230.99,231.25,3957.0,216.2823,216.5632,216.273,216.5164,3957.0
2022-11-21 12:10:00,231.3,231.83,231.26,231.83,4107.0,216.5632,217.0594,216.5258,217.0594,4107.0
2022-11-21 12:15:00,231.84,232.21,231.82,231.96,7130.0,217.0688,217.4152,217.0501,217.1812,7130.0
2022-11-21 12:20:00,231.87,232.21,231.87,232.21,1433.0,217.0969,217.4152,217.0969,217.4152,1433.0
2022-11-21 12:25:00,232.1,232.22,231.99,232.07,8092.0,217.3122,217.4246,217.2092,217.2841,8092.0
2022-11-21 12:30:00,232.17,232.17,231.89,232.04,3503.0,217.3778,217.3778,217.1156,217.2561,3503.0
2022-11-21 12:35:00,232.07,232.19,231.99,232.0,2408.0,217.2841,217.3965,217.2092,217.2186,2408.0
2022-11-21 12:40:00,232.0,232.13,231.8,231.94,5825.0,217.2186,217.3403,217.0313,217.1624,5825.0
2022-11-21 12:45:00,231.91,231.97,231.76,231.92,2876.0,217.1343,217.1905,216.9939,217.1437,2876.0
2022-11-21 12:50:00,231.91,232.13,231.88,232.13,2672.0,217.1343,217.3403,217.1063,217.3403,2672.0
2022-11-21 12:55:00,232.27,232.29,231.91,232.11,2500.0,217.4714,217.4901,217.1343,217.3216,2500.0
2022-11-21 13:00:00,232.22,232.37,232.19,232.23,2571.0,217.4246,217.565,217.3965,217.434,2571.0
2022-11-21 13:05:00,232.24,232.24,231.87,231.92,6172.0,217.4433,217.4433,217.0969,217.1437,6172.0
2022-11-21 13:10:00,231.92,231.92,231.47,231.69,9226.0,217.1437,217.1437,216.7224,216.9284,9226.0
2022-11-21 13:15:00,231.63,231.63,231.33,231.48,3433.0,216.8722,216.8722,216.5913,216.7317,3433.0
2022-11-21 13:20:00,231.48,231.56,231.44,231.55,5404.0,216.7317,216.8066,216.6943,216.7973,5404.0
2022-11-21 13:25:00,231.64,232.1,231.63,231.99,6742.0,216.8815,217.3122,216.8722,217.2092,6742.0
2022-11-21 13:30:00,231.96,232.16,231.96,232.14,3088.0,217.1812,217.3684,217.1812,217.3497,3088.0
2022-11-21 13:35:00,232.25,232.43,232.25,232.4,2400.0,217.4527,217.6212,217.4527,217.5931,2400.0
2022-11-21 13:40:00,232.44,232.54,232.22,232.28,6262.0,217.6306,217.7242,217.4246,217.4808,6262.0
2022-11-21 13:45:00,232.31,232.4,232.21,232.33,2000.0,217.5089,217.5931,217.4152,217.5276,2000.0
2022-11-21 13:50:00,232.34,232.37,231.95,231.96,3455.0,217.5369,217.565,217.1718,217.1812,3455.0
2022-11-21 13:55:00,231.98,232.12,231.88,231.95,3785.0,217.1999,217.331,217.1063,217.1718,3785.0
2022-11-21 14:00:00,231.94,232.14,231.94,232.14,2830.0,217.1624,217.3497,217.1624,217.3497,2830.0
2022-11-21 14:05:00,232.14,232.41,232.12,232.3,5177.0,217.3497,217.6025,217.331,217.4995,5177.0
2022-11-21 14:10:00,232.31,232.34,232.17,232.34,4020.0,217.5089,217.5369,217.3778,217.5369,4020.0
2022-11-21 14:15:00,232.31,232.42,231.95,232.15,4654.0,217.5089,217.6118,217.1718,217.359,4654.0
2022-11-21 14:20:00,232.19,232.22,231.97,232.1,3701.0,217.3965,217.4246,217.1905,217.3122,3701.0
2022-11-21 14:25:00,232.13,232.17,231.98,231.99,3472.0,217.3403,217.3778,217.1999,217.2092,3472.0
2022-11-21 14:30:00,231.98,231.99,231.78,231.83,4333.0,217.1999,217.2092,217.0126,217.0594,4333.0
2022-11-21 14:35:00,231.86,232.13,231.83,231.92,8758.0,217.0875,217.3403,217.0594,217.1437,8758.0
2022-11-21 14:40:00,231.93,232.07,231.78,231.78,5155.0,217.1531,217.2841,217.0126,217.0126,5155.0
2022-11-21 14:45:00,231.74,231.75,231.44,231.46,6551.0,216.9752,216.9845,216.6943,216.713,6551.0
2022-11-21 14:50:00,231.43,231.64,231.36,231.64,4025.0,216.6849,216.8815,216.6194,216.8815,4025.0
2022-11-21 14:55:00,231.66,231.83,231.65,231.8,6123.0,216.9003,217.0594,216.8909,217.0313,6123.0
2022-11-21 15:00:00,231.8,231.81,231.7,231.74,6909.0,217.0313,217.0407,216.9377,216.9752,6909.0
2022-11-21 15:05:00,231.75,231.99,231.43,231.86,6909.0,216.9845,217.2092,216.6849,217.0875,6909.0
2022-11-21 15:10:00,231.96,231.97,231.58,231.77,14698.0,217.1812,217.1905,216.8254,217.0033,14698.0
2022-11-21 15:15:00,231.71,231.85,231.69,231.79,2900.0,216.9471,217.0782,216.9284,217.022,2900.0
2022-11-21 15:20:00,231.79,231.92,231.49,231.49,6375.0,217.022,217.1437,216.7411,216.7411,6375.0
2022-11-21 15:25:00,231.49,231.53,231.33,231.52,5913.0,216.7411,216.7786,216.5913,216.7692,5913.0
2022-11-21 15:30:00,231.54,231.75,231.52,231.6,9685.0,216.7879,216.9845,216.7692,216.8441,9685.0
2022-11-21 15:35:00,231.57,231.67,231.43,231.55,9758.0,216.816,216.9096,216.6849,216.7973,9758.0
2022-11-21 15:40:00,231.5,231.65,231.44,231.58,12974.0,216.7505,216.8909,216.6943,216.8254,12974.0
2022-11-21 15:45:00,231.58,231.63,231.48,231.55,18644.0,216.8254,216.8722,216.7317,216.7973,18644.0
2022-11-21 15:50:00,231.56,232.13,231.55,231.86,24699.0,216.8066,217.3403,216.7973,217.0875,24699.0
2022-11-21 15:55:00,231.85,232.24,231.84,232.08,61066.0,217.0782,217.4433,217.0688,217.2935,61066.0
2022-11-22 09:30:00,233.27,234.83,233.02,233.8,20677.0,218.4077,219.8683,218.1736,218.9039,20677.0
2022-11-22 09:35:00,234.09,234.1,233.29,233.4,5588.0,219.1754,219.1848,218.4264,218.5294,5588.0
2022-11-22 09:40:00,233.15,233.61,232.87,233.0,4214.0,218.2953,218.726,218.0332,218.1549,4214.0
2022-11-22 09:45:00,233.17,234.15,233.17,234.14,6966.0,218.3141,219.2316,218.3141,219.2223,6966.0
2022-11-22 09:50:00,234.06,234.15,233.88,234.06,5839.0,219.1474,219.2316,218.9788,219.1474,5839.0
2022-11-22 09:55:00,234.12,234.18,233.51,233.66,5949.0,219.2035,219.2597,218.6324,218.7728,5949.0
2022-11-22 10:00:00,233.73,233.73,232.95,233.32,4478.0,218.8384,218.8384,218.1081,218.4545,4478.0
2022-11-22 10:05:00,233.1,233.37,233.06,233.15,2523.0,218.2485,218.5013,218.2111,218.2953,2523.0
2022-11-22 10:10:00,233.06,233.11,232.81,232.9,3300.0,218.2111,218.2579,217.977,218.0613,3300.0
2022-11-22 10:15:00,232.96,233.09,232.85,233.0,1400.0,218.1174,218.2392,218.0144,218.1549,1400.0
2022-11-22 10:20:00,233.05,233.05,232.4,232.49,5604.0,218.2017,218.2017,217.5931,217.6774,5604.0
2022-11-22 10:25:00,232.42,232.62,232.2,232.32,3736.0,217.6118,217.7991,217.4059,217.5182,3736.0
2022-11-22 10:30:00,232.42,232.5,232.24,232.35,2199.0,217.6118,217.6867,217.4433,217.5463,2199.0
2022-11-22 10:35:00,232.39,232.39,232.01,232.1,2394.0,217.5838,217.5838,217.228,217.3122,2394.0
2022-11-22 10:40:00,232.2,232.6,232.03,232.08,2600.0,217.4059,217.7804,217.2467,217.2935,2600.0
2022-11-22 10:45:00,232.08,232.08,231.7,231.92,4267.0,217.2935,217.2935,216.9377,217.1437,4267.0
2022-11-22 10:50:00,231.99,232.16,231.86,232.07,3700.0,217.2092,217.3684,217.0875,217.2841,3700.0
2022-11-22 10:55:00,232.07,232.56,231.98,232.56,5841.0,217.2841,217.7429,217.1999,217.7429,5841.0
2022-11-22 11:00:00,232.56,232.62,232.41,232.46,3698.0,217.7429,217.7991,217.6025,217.6493,3698.0
2022-11-22 11:05:00,232.47,232.58,232.38,232.46,3568.0,217.6587,217.7617,217.5744,217.6493,3568.0
2022-11-22 11:10:00,232.39,232.53,232.27,232.48,7205.0,217.5838,217.7148,217.4714,217.668,7205.0
2022-11-22 11:15:00,232.48,232.5,232.14,232.5,4140.0,217.668,217.6867,217.3497,217.6867,4140.0
2022-11-22 11:20:00,232.5,232.63,232.4,232.51,5097.0,217.6867,217.8085,217.5931,217.6961,5097.0
2022-11-22 11:25:00,232.45,232.59,232.36,232.45,4209.0,217.6399,217.771,217.5557,217.6399,4209.0
2022-11-22 11:30:00,232.49,233.0,232.49,232.87,1537.0,217.6774,218.1549,217.6774,218.0332,1537.0
2022-11-22 11:35:00,232.91,232.91,232.57,232.64,1800.0,218.0706,218.0706,217.7523,217.8178,1800.0
2022-11-22 11:40:00,232.58,232.96,232.57,232.72,2294.0,217.7617,218.1174,217.7523,217.8927,2294.0
2022-11-22 11:45:00,232.78,232.85,232.59,232.8,2820.0,217.9489,218.0144,217.771,217.9676,2820.0
2022-11-22 11:50:00,232.77,233.09,232.72,232.86,3600.0,217.9395,218.2392,217.8927,218.0238,3600.0
2022-11-22 11:55:00,232.86,233.04,232.86,233.04,2522.0,218.0238,218.1923,218.0238,218.1923,2522.0
2022-11-22 12:00:00,232.98,233.04,232.14,232.14,4641.0,218.1362,218.1923,217.3497,217.3497,4641.0
2022-11-22 12:05:00,232.1,232.1,231.5,231.52,6021.0,217.3122,217.3122,216.7505,216.7692,6021.0
2022-11-22 12:10:00,231.5,232.11,231.5,232.11,4075.0,216.7505,217.3216,216.7505,217.3216,4075.0
2022-11-22 12:15:00,232.08,232.24,231.96,232.05,3445.0,217.2935,217.4433,217.1812,217.2654,3445.0
2022-11-22 12:20:00,231.99,232.08,231.78,231.84,3701.0,217.2092,217.2935,217.0126,217.0688,3701.0
2022-11-22 12:25:00,231.91,231.91,231.67,231.81,3519.0,217.1343,217.1343,216.9096,217.0407,3519.0
2022-11-22 12:30:00,231.84,232.05,231.84,231.9,3222.0,217.0688,217.2654,217.0688,217.125,3222.0
2022-11-22 12:35:00,231.89,232.04,231.88,231.88,3332.0,217.1156,217.2561,217.1063,217.1063,3332.0
2022-11-22 12:40:00,231.89,232.2,231.85,232.2,3132.0,217.1156,217.4059,217.0782,217.4059,3132.0
2022-11-22 12:45:00,232.23,232.41,232.08,232.09,2800.0,217.434,217.6025,217.2935,217.3029,2800.0
2022-11-22 12:50:00,232.02,232.08,231.78,231.79,2288.0,217.2373,217.2935,217.0126,217.022,2288.0
2022-11-22 12:55:00,231.74,231.77,231.51,231.52,3976.0,216.9752,217.0033,216.7598,216.7692,3976.0
2022-11-22 13:00:00,231.59,231.86,231.59,231.68,3355.0,216.8347,217.0875,216.8347,216.919,3355.0
2022-11-22 13:05:00,231.72,231.88,231.61,231.66,4359.0,216.9564,217.1063,216.8535,216.9003,4359.0
2022-11-22 13:10:00,231.83,231.94,231.7,231.94,5730.0,217.0594,217.1624,216.9377,217.1624,5730.0
2022-11-22 13:15:00,231.86,231.93,231.79,231.85,2256.0,217.0875,217.1531,217.022,217.0782,2256.0
2022-11-22 13:20:00,231.85,231.87,231.66,231.66,3100.0,217.0782,217.0969,216.9003,216.9003,3100.0
2022-11-22 13:25:00,231.7,231.9,231.67,231.9,2330.0,216.9377,217.125,216.9096,217.125,2330.0
2022-11-22 13:30:00,231.89,231.95,231.64,231.66,1840.0,217.1156,217.1718,216.8815,216.9003,1840.0
2022-11-22 13:35:00,231.53,231.63,231.43,231.44,1200.0,216.7786,216.8722,216.6849,216.6943,1200.0
2022-11-22 13:40:00,231.35,231.57,231.35,231.52,2699.0,216.61,216.816,216.61,216.7692,2699.0
2022-11-22 13:45:00,231.47,231.71,231.43,231.71,2607.0,216.7224,216.9471,216.6849,216.9471,2607.0
2022-11-22 13:50:00,231.78,231.78,231.4,231.4,3363.0,217.0126,217.0126,216.6568,216.6568,3363.0
2022-11-22 13:55:00,231.46,231.55,231.29,231.55,2141.0,216.713,216.7973,216.5538,216.7973,2141.0
2022-11-22 14:00:00,231.58,231.8,231.54,231.8,2752.0,216.8254,217.0313,216.7879,217.0313,2752.0
2022-11-22 14:05:00,231.85,231.97,231.81,231.95,2115.0,217.0782,217.1905,217.0407,217.1718,2115.0
2022-11-22 14:10:00,232.07,232.07,231.77,231.93,2548.0,217.2841,217.2841,217.0033,217.1531,2548.0
2022-11-22 14:15:00,231.9,231.93,231.74,231.84,1801.0,217.125,217.1531,216.9752,217.0688,1801.0
2022-11-22 14:20:00,231.9,232.05,231.9,232.05,1376.0,217.125,217.2654,217.125,217.2654,1376.0
2022-11-22 14:25:00,232.02,232.12,231.97,232.04,2366.0,217.2373,217.331,217.1905,217.2561,2366.0
2022-11-22 14:30:00,232.05,232.16,231.91,232.14,4567.0,217.2654,217.3684,217.1343,217.3497,4567.0
2022-11-22 14:35:00,232.14,232.49,232.1,232.42,4806.0,217.3497,217.6774,217.3122,217.6118,4806.0
2022-11-22 14:40:00,232.42,232.49,232.3,232.3,2900.0,217.6118,217.6774,217.4995,217.4995,2900.0
2022-11-22 14:45:00,232.43,232.53,232.39,232.53,4571.0,217.6212,217.7148,217.5838,217.7148,4571.0
2022-11-22 14:50:00,232.57,232.62,232.22,232.23,6694.0,217.7523,217.7991,217.4246,217.434,6694.0
2022-11-22 14:55:00,232.22,232.32,231.94,231.95,16631.0,217.4246,217.5182,217.1624,217.1718,16631.0
2022-11-22 15:00:00,231.95,232.4,231.9,232.4,9140.0,217.1718,217.5931,217.125,217.5931,9140.0
2022-11-22 15:05:00,232.34,232.36,232.18,232.24,3173.0,217.5369,217.5557,217.3871,217.4433,3173.0
2022-11-22 15:10:00,232.24,232.31,232.12,232.31,4310.0,217.4433,217.5089,217.331,217.5089,4310.0
2022-11-22 15:15:00,232.26,232.35,231.99,232.08,6356.0,217.462,217.5463,217.2092,217.2935,6356.0
2022-11-22 15:20:00,232.0,232.07,231.92,232.03,4115.0,217.2186,217.2841,217.1437,217.2467,4115.0
2022-11-22 15:25:00,232.07,232.12,231.95,232.08,7079.0,217.2841,217.331,217.1718,217.2935,7079.0
2022-11-22 15:30:00,232.08,232.35,232.03,232.33,13225.0,217.2935,217.5463,217.2467,217.5276,13225.0
2022-11-22 15:35:00,232.3,232.43,232.21,232.43,13762.0,217.4995,217.6212,217.4152,217.6212,13762.0
2022-11-22 15:40:00,232.38,232.55,232.3,232.45,15767.0,217.5744,217.7336,217.4995,217.6399,15767.0
2022-11-22 15:45:00,232.45,232.64,232.42,232.62,18451.0,217.6399,217.8178,217.6118,217.7991,18451.0
2022-11-22 15:50:00,232.63,232.71,232.31,232.35,21604.0,217.8085,217.8834,217.5089,217.5463,21604.0
2022-11-22 15:55:00,232.32,232.32,232.04,232.28,60965.0,217.5182,217.5182,217.2561,217.4808,60965.0
2022-11-23 09:30:00,232.71,233.24,232.71,232.77,8206.0,217.8834,218.3796,217.8834,217.9395,8206.0
2022-11-23 09:35:00,232.66,232.77,232.49,232.77,1926.0,217.8366,217.9395,217.6774,217.9395,1926.0
2022-11-23 09:40:00,232.76,232.91,232.34,232.91,2200.0,217.9302,218.0706,217.5369,218.0706,2200.0
2022-11-23 09:45:00,232.83,233.23,232.55,232.86,2638.0,217.9957,218.3702,217.7336,218.0238,2638.0
2022-11-23 09:50:00,233.1,233.13,232.94,233.06,2041.0,218.2485,218.2766,218.0987,218.2111,2041.0
2022-11-23 09:55:00,232.93,232.93,232.64,232.91,2148.0,218.0894,218.0894,217.8178,218.0706,2148.0
2022-11-23 10:00:00,232.76,232.86,232.5,232.81,5603.0,217.9302,218.0238,217.6867,217.977,5603.0
2022-11-23 10:05:00,232.86,232.88,232.34,232.36,1670.0,218.0238,218.0425,217.5369,217.5557,1670.0
2022-11-23 10:10:00,232.48,232.7,232.33,232.33,2003.0,217.668,217.874,217.5276,217.5276,2003.0
2022-11-23 10:15:00,232.29,232.5,232.17,232.43,2434.0,217.4901,217.6867,217.3778,217.6212,2434.0
2022-11-23 10:20:00,232.43,232.53,232.27,232.44,1547.0,217.6212,217.7148,217.4714,217.6306,1547.0
2022-11-23 10:25:00,232.55,232.57,232.33,232.33,1597.0,217.7336,217.7523,217.5276,217.5276,1597.0
2022-11-23 10:30:00,232.46,232.51,232.36,232.38,905.0,217.6493,217.6961,217.5557,217.5744,905.0
2022-11-23 10:35:00,232.43,232.49,232.22,232.42,925.0,217.6212,217.6774,217.4246,217.6118,925.0
2022-11-23 10:40:00,232.47,232.61,232.4,232.61,2973.0,217.6587,217.7897,217.5931,217.7897,2973.0
2022-11-23 10:45:00,232.44,232.45,232.31,232.31,800.0,217.6306,217.6399,217.5089,217.5089,800.0
2022-11-23 10:50:00,232.23,232.25,232.05,232.25,2800.0,217.434,217.4527,217.2654,217.4527,2800.0
2022-11-23 10:55:00,232.16,232.16,231.8,231.8,1932.0,217.3684,217.3684,217.0313,217.0313,1932.0
2022-11-23 11:00:00,231.81,231.82,231.53,231.58,3794.0,217.0407,217.0501,216.7786,216.8254,3794.0
2022-11-23 11:05:00,231.58,231.8,231.5,231.67,4527.0,216.8254,217.0313,216.7505,216.9096,4527.0
2022-11-23 11:10:00,231.71,231.71,231.51,231.63,1360.0,216.9471,216.9471,216.7598,216.8722,1360.0
2022-11-23 11:15:00,231.58,231.63,231.41,231.46,4797.0,216.8254,216.8722,216.6662,216.713,4797.0
2022-11-23 11:20:00,231.47,231.61,231.39,231.5,3341.0,216.7224,216.8535,216.6475,216.7505,3341.0
2022-11-23 11:25:00,231.47,231.61,231.4,231.42,1000.0,216.7224,216.8535,216.6568,216.6756,1000.0
2022-11-23 11:30:00,231.47,231.57,231.4,231.56,1016.0,216.7224,216.816,216.6568,216.8066,1016.0
2022-11-23 11:35:00,231.57,231.61,231.49,231.5,2725.0,216.816,216.8535,216.7411,216.7505,2725.0
2022-11-23 11:40:00,231.48,231.54,231.43,231.47,3110.0,216.7317,216.7879,216.6849,216.7224,3110.0
2022-11-23 11:45:00,231.54,231.61,231.51,231.55,1366.0,216.7879,216.8535,216.7598,216.7973,1366.0
2022-11-23 11:50:00,231.58,231.66,231.43,231.43,2911.0,216.8254,216.9003,216.6849,216.6849,2911.0
2022-11-23 11:55:00,231.29,231.29,230.91,231.05,1928.0,216.5538,216.5538,216.1981,216.3291,1928.0
2022-11-23 12:00:00,231.02,231.17,231.02,231.13,1110.0,216.301,216.4415,216.301,216.404,1110.0
2022-11-23 12:05:00,231.13,231.29,231.12,231.25,1000.0,216.404,216.5538,216.3947,216.5164,1000.0
2022-11-23 12:10:00,231.29,231.38,231.28,231.31,1000.0,216.5538,216.6381,216.5445,216.5726,1000.0
2022-11-23 12:15:00,231.35,231.39,231.13,231.14,2675.0,216.61,216.6475,216.404,216.4134,2675.0
2022-11-23 12:20:00,231.17,231.17,231.0,231.03,2682.0,216.4415,216.4415,216.2823,216.3104,2682.0
2022-11-23 12:25:00,231.03,231.11,231.03,231.07,1393.0,216.3104,216.3853,216.3104,216.3479,1393.0
2022-11-23 12:30:00,231.02,231.1,231.0,231.09,1476.0,216.301,216.3759,216.2823,216.3666,1476.0
2022-11-23 12:35:00,231.04,231.1,230.87,231.1,2109.0,216.3198,216.3759,216.1606,216.3759,2109.0
2022-11-23 12:40:00,231.09,231.09,230.79,230.79,1901.0,216.3666,216.3666,216.0857,216.0857,1901.0
2022-11-23 12:45:00,230.89,231.06,230.89,230.98,800.0,216.1793,216.3385,216.1793,216.2636,800.0
2022-11-23 12:50:00,230.97,231.05,230.88,230.92,1738.0,216.2542,216.3291,216.17,216.2074,1738.0
2022-11-23 12:55:00,230.89,230.89,230.64,230.73,2362.0,216.1793,216.1793,215.9453,216.0295,2362.0
2022-11-23 13:00:00,230.78,231.04,230.78,231.03,600.0,216.0763,216.3198,216.0763,216.3104,600.0
2022-11-23 13:05:00,231.04,231.05,230.87,230.89,3314.0,216.3198,216.3291,216.1606,216.1793,3314.0
2022-11-23 13:10:00,230.94,230.94,230.79,230.92,2963.0,216.2261,216.2261,216.0857,216.2074,2963.0
2022-11-23 13:15:00,230.89,230.96,230.83,230.91,1774.0,216.1793,216.2449,216.1231,216.1981,1774.0
2022-11-23 13:20:00,230.91,230.97,230.85,230.85,621.0,216.1981,216.2542,216.1419,216.1419,621.0
2022-11-23 13:25:00,230.91,230.94,230.69,230.73,5412.0,216.1981,216.2261,215.9921,216.0295,5412.0
2022-11-23 13:30:00,230.77,230.91,230.7,230.71,2955.0,216.067,216.1981,216.0014,216.0108,2955.0
2022-11-23 13:35:00,230.73,230.95,230.72,230.91,1555.0,216.0295,216.2355,216.0202,216.1981,1555.0
2022-11-23 13:40:00,230.9,231.13,230.9,231.06,1787.0,216.1887,216.404,216.1887,216.3385,1787.0
2022-11-23 13:45:00,231.09,231.29,231.08,231.25,1027.0,216.3666,216.5538,216.3572,216.5164,1027.0
2022-11-23 13:50:00,231.27,231.32,231.14,231.15,2855.0,216.5351,216.5819,216.4134,216.4228,2855.0
2022-11-23 13:55:00,231.08,231.13,231.05,231.13,1970.0,216.3572,216.404,216.3291,216.404,1970.0
2022-11-23 14:00:00,231.15,231.49,231.05,231.34,1886.0,216.4228,216.7411,216.3291,216.6007,1886.0
2022-11-23 14:05:00,231.33,231.39,231.1,231.31,2772.0,216.5913,216.6475,216.3759,216.5726,2772.0
2022-11-23 14:10:00,231.25,231.33,231.13,231.3,1300.0,216.5164,216.5913,216.404,216.5632,1300.0
2022-11-23 14:15:00,231.3,231.41,231.11,231.13,2823.0,216.5632,216.6662,216.3853,216.404,2823.0
2022-11-23 14:20:00,231.25,231.51,231.24,231.51,1203.0,216.5164,216.7598,216.507,216.7598,1203.0
2022-11-23 14:25:00,231.56,231.64,231.49,231.55,2596.0,216.8066,216.8815,216.7411,216.7973,2596.0
2022-11-23 14:30:00,231.37,231.5,231.27,231.49,2250.0,216.6287,216.7505,216.5351,216.7411,2250.0
2022-11-23 14:35:00,231.35,231.35,231.2,231.2,1123.0,216.61,216.61,216.4696,216.4696,1123.0
2022-11-23 14:40:00,231.33,231.52,231.28,231.49,959.0,216.5913,216.7692,216.5445,216.7411,959.0
2022-11-23 14:45:00,231.53,231.92,231.53,231.87,1000.0,216.7786,217.1437,216.7786,217.0969,1000.0
2022-11-23 14:50:00,231.87,231.96,231.81,231.81,1802.0,217.0969,217.1812,217.0407,217.0407,1802.0
2022-11-23 14:55:00,231.8,231.97,231.8,231.87,700.0,217.0313,217.1905,217.0313,217.0969,700.0
2022-11-23 15:00:00,231.83,231.9,231.7,231.84,2317.0,217.0594,217.125,216.9377,217.0688,2317.0
2022-11-23 15:05:00,231.9,232.0,231.89,232.0,701.0,217.125,217.2186,217.1156,217.2186,701.0
2022-11-23 15:10:00,231.97,231.98,231.65,231.68,1750.0,217.1905,217.1999,216.8909,216.919,1750.0
2022-11-23 15:15:00,231.7,231.84,231.7,231.81,2168.0,216.9377,217.0688,216.9377,217.0407,2168.0
2022-11-23 15:20:00,231.77,231.93,231.71,231.93,2561.0,217.0033,217.1531,216.9471,217.1531,2561.0
2022-11-23 15:25:00,231.95,231.95,231.74,231.75,3202.0,217.1718,217.1718,216.9752,216.9845,3202.0
2022-11-23 15:30:00,231.73,231.73,231.41,231.41,1409.0,216.9658,216.9658,216.6662,216.6662,1409.0
2022-11-23 15:35:00,231.4,231.54,231.39,231.51,2841.0,216.6568,216.7879,216.6475,216.7598,2841.0
2022-11-23 15:40:00,231.54,231.71,231.47,231.71,5006.0,216.7879,216.9471,216.7224,216.9471,5006.0
2022-11-23 15:45:00,231.75,231.75,231.4,231.44,6943.0,216.9845,216.9845,216.6568,216.6943,6943.0
2022-11-23 15:50:00,231.46,231.8,231.42,231.63,10846.0,216.713,217.0313,216.6756,216.8722,10846.0
2022-11-23 15:55:00,231.64,232.18,231.64,232.17,37329.0,216.8815,217.3871,216.8815,217.3778,37329.0
2022-11-25 09:30:00,233.22,233.26,232.49,232.49,6060.0,218.3609,218.3983,217.6774,217.6774,6060.0
2022-11-25 09:35:00,232.49,232.49,232.49,232.49,0.0,217.6774,217.6774,217.6774,217.6774,0.0
2022-11-25 09:40:00,232.3,232.91,232.3,232.87,1938.0,217.4995,218.0706,217.4995,218.0332,1938.0
2022-11-25 09:45:00,232.86,232.86,232.42,232.44,2293.0,218.0238,218.0238,217.6118,217.6306,2293.0
2022-11-25 09:50:00,232.56,233.09,232.56,233.09,700.0,217.7429,218.2392,217.7429,218.2392,700.0
2022-11-25 09:55:00,233.13,233.18,232.98,233.11,10405.0,218.2766,218.3234,218.1362,218.2579,10405.0
2022-11-25 10:00:00,233.05,233.25,233.05,233.14,1802.0,218.2017,218.389,218.2017,218.286,1802.0
2022-11-25 10:05:00,233.26,233.43,233.2,233.34,3930.0,218.3983,218.5575,218.3422,218.4732,3930.0
2022-11-25 10:10:00,233.22,233.3,232.77,232.8,7030.0,218.3609,218.4358,217.9395,217.9676,7030.0
2022-11-25 10:15:00,232.74,232.82,232.55,232.71,3828.0,217.9115,217.9864,217.7336,217.8834,3828.0
2022-11-25 10:20:00,232.75,232.86,232.31,232.43,3446.0,217.9208,218.0238,217.5089,217.6212,3446.0
2022-11-25 10:25:00,232.59,232.99,232.59,232.9,1914.0,217.771,218.1455,217.771,218.0613,1914.0
2022-11-25 10:30:00,232.86,232.86,232.67,232.71,1300.0,218.0238,218.0238,217.8459,217.8834,1300.0
2022-11-25 10:35:00,232.75,232.86,232.58,232.65,2900.0,217.9208,218.0238,217.7617,217.8272,2900.0
2022-11-25 10:40:00,232.73,232.75,232.28,232.4,2350.0,217.9021,217.9208,217.4808,217.5931,2350.0
2022-11-25 10:45:00,232.43,232.54,232.31,232.5,1835.0,217.6212,217.7242,217.5089,217.6867,1835.0
2022-11-25 10:50:00,232.41,232.43,232.27,232.43,3010.0,217.6025,217.6212,217.4714,217.6212,3010.0
2022-11-25 10:55:00,232.43,232.54,232.26,232.28,2900.0,217.6212,217.7242,217.462,217.4808,2900.0
2022-11-25 11:00:00,232.34,232.54,232.24,232.49,2100.0,217.5369,217.7242,217.4433,217.6774,2100.0
2022-11-25 11:05:00,232.48,232.5,232.2,232.26,2100.0,217.668,217.6867,217.4059,217.462,2100.0
2022-11-25 11:10:00,232.35,232.38,232.35,232.38,300.0,217.5463,217.5744,217.5463,217.5744,300.0
2022-11-25 11:15:00,232.44,232.48,232.19,232.22,1200.0,217.6306,217.668,217.3965,217.4246,1200.0
2022-11-25 11:20:00,232.17,232.25,232.08,232.23,1236.0,217.3778,217.4527,217.2935,217.434,1236.0
2022-11-25 11:25:00,232.31,232.34,232.16,232.16,1619.0,217.5089,217.5369,217.3684,217.3684,1619.0
2022-11-25 11:30:00,232.27,232.27,232.0,232.04,1003.0,217.4714,217.4714,217.2186,217.2561,1003.0
2022-11-25 11:35:00,232.17,232.17,231.94,232.06,2416.0,217.3778,217.3778,217.1624,217.2748,2416.0
2022-11-25 11:40:00,232.02,232.04,231.94,231.95,1255.0,217.2373,217.2561,217.1624,217.1718,1255.0
2022-11-25 11:45:00,232.06,232.26,232.06,232.19,700.0,217.2748,217.462,217.2748,217.3965,700.0
2022-11-25 11:50:00,232.3,232.57,232.26,232.53,1400.0,217.4995,217.7523,217.462,217.7148,1400.0
2022-11-25 11:55:00,232.63,232.63,232.5,232.62,1264.0,217.8085,217.8085,217.6867,217.7991,1264.0
2022-11-25 12:00:00,232.5,232.76,232.5,232.63,1460.0,217.6867,217.9302,217.6867,217.8085,1460.0
2022-11-25 12:05:00,232.69,232.72,232.56,232.56,1000.0,217.8646,217.8927,217.7429,217.7429,1000.0
2022-11-25 12:10:00,232.47,232.47,232.23,232.4,1100.0,217.6587,217.6587,217.434,217.5931,1100.0
2022-11-25 12:15:00,232.3,232.67,232.3,232.63,600.0,217.4995,217.8459,217.4995,217.8085,600.0
2022-11-25 12:20:00,232.59,232.69,232.56,232.69,1586.0,217.771,217.8646,217.7429,217.8646,1586.0
2022-11-25 12:25:00,232.78,233.04,232.78,232.83,1300.0,217.9489,218.1923,217.9489,217.9957,1300.0
2022-11-25 12:30:00,232.84,232.88,232.64,232.64,2667.0,218.0051,218.0425,217.8178,217.8178,2667.0
2022-11-25 12:35:00,232.59,232.82,232.56,232.73,1700.0,217.771,217.9864,217.7429,217.9021,1700.0
2022-11-25 12:40:00,232.75,232.82,232.73,232.74,2000.0,217.9208,217.9864,217.9021,217.9115,2000.0
2022-11-25 12:45:00,232.7,232.71,232.6,232.63,2999.0,217.874,217.8834,217.7804,217.8085,2999.0
2022-11-25 12:50:00,232.75,233.66,232.73,233.6,8308.0,217.9208,218.7728,217.9021,218.7167,8308.0
2022-11-25 12:55:00,233.57,233.93,233.51,233.74,20946.0,218.6886,219.0256,218.6324,218.8477,20946.0
2022-11-28 09:30:00,233.84,234.74,233.74,234.09,14981.0,218.9414,219.784,218.8477,219.1754,14981.0
2022-11-28 09:35:00,233.88,234.16,233.7,233.7,3149.0,218.9788,219.241,218.8103,218.8103,3149.0
2022-11-28 09:40:00,233.7,233.7,232.79,233.25,3804.0,218.8103,218.8103,217.9583,218.389,3804.0
2022-11-28 09:45:00,233.35,233.77,233.06,233.46,5349.0,218.4826,218.8758,218.2111,218.5856,5349.0
2022-11-28 09:50:00,233.45,233.59,233.24,233.4,3626.0,218.5762,218.7073,218.3796,218.5294,3626.0
2022-11-28 09:55:00,233.4,233.69,233.38,233.65,3448.0,218.5294,218.8009,218.5107,218.7635,3448.0
2022-11-28 10:00:00,233.66,233.73,233.16,233.21,2396.0,218.7728,218.8384,218.3047,218.3515,2396.0
2022-11-28 10:05:00,233.19,233.5,232.99,232.99,6825.0,218.3328,218.623,218.1455,218.1455,6825.0
2022-11-28 10:10:00,232.85,233.65,232.85,233.65,2660.0,218.0144,218.7635,218.0144,218.7635,2660.0
2022-11-28 10:15:00,233.62,233.69,233.53,233.68,2200.0,218.7354,218.8009,218.6511,218.7916,2200.0
2022-11-28 10:20:00,233.69,233.72,233.41,233.5,6551.0,218.8009,218.829,218.5388,218.623,6551.0
2022-11-28 10:25:00,233.46,233.8,233.25,233.8,25672.0,218.5856,218.9039,218.389,218.9039,25672.0
2022-11-28 10:30:00,233.79,233.8,233.44,233.44,1271.0,218.8946,218.9039,218.5669,218.5669,1271.0
2022-11-28 10:35:00,233.45,233.52,233.21,233.22,2040.0,218.5762,218.6418,218.3515,218.3609,2040.0
2022-11-28 10:40:00,233.19,233.28,232.9,232.9,3140.0,218.3328,218.4171,218.0613,218.0613,3140.0
2022-11-28 10:45:00,232.93,233.16,232.85,232.87,2563.0,218.0894,218.3047,218.0144,218.0332,2563.0
2022-11-28 10:50:00,232.83,233.0,232.81,232.82,2051.0,217.9957,218.1549,217.977,217.9864,2051.0
2022-11-28 10:55:00,232.8,233.16,232.78,233.13,2777.0,217.9676,218.3047,217.9489,218.2766,2777.0
2022-11-28 11:00:00,233.12,233.25,232.99,233.08,3728.0,218.2672,218.389,218.1455,218.2298,3728.0
2022-11-28 11:05:00,233.1,233.41,233.07,233.31,4400.0,218.2485,218.5388,218.2204,218.4451,4400.0
2022-11-28 11:10:00,233.29,233.39,233.16,233.23,3291.0,218.4264,218.52,218.3047,218.3702,3291.0
2022-11-28 11:15:00,233.18,233.33,233.12,233.21,2820.0,218.3234,218.4639,218.2672,218.3515,2820.0
2022-11-28 11:20:00,233.24,233.32,233.19,233.26,1700.0,218.3796,218.4545,218.3328,218.3983,1700.0
2022-11-28 11:25:00,233.17,233.52,233.16,233.42,2541.0,218.3141,218.6418,218.3047,218.5481,2541.0
2022-11-28 11:30:00,233.46,233.72,233.46,233.69,1648.0,218.5856,218.829,218.5856,218.8009,1648.0
2022-11-28 11:35:00,233.56,233.74,233.56,233.72,1900.0,218.6792,218.8477,218.6792,218.829,1900.0
2022-11-28 11:40:00,233.78,233.89,233.67,233.79,1000.0,218.8852,218.9882,218.7822,218.8946,1000.0
2022-11-28 11:45:00,233.83,233.93,233.7,233.79,1603.0,218.932,219.0256,218.8103,218.8946,1603.0
2022-11-28 11:50:00,233.76,234.24,233.76,234.15,4085.0,218.8665,219.3159,218.8665,219.2316,4085.0
2022-11-28 11:55:00,234.1,234.14,233.86,233.86,1200.0,219.1848,219.2223,218.9601,218.9601,1200.0
2022-11-28 12:00:00,233.86,234.1,233.67,233.83,3061.0,218.9601,219.1848,218.7822,218.932,3061.0
2022-11-28 12:05:00,233.88,234.22,233.88,233.96,2186.0,218.9788,219.2972,218.9788,219.0537,2186.0
2022-11-28 12:10:00,233.97,233.97,233.8,233.84,3258.0,219.0631,219.0631,218.9039,218.9414,3258.0
2022-11-28 12:15:00,233.92,234.11,233.92,234.11,500.0,219.0163,219.1942,219.0163,219.1942,500.0
2022-11-28 12:20:00,234.1,234.15,234.0,234.07,5093.0,219.1848,219.2316,219.0912,219.1567,5093.0
2022-11-28 12:25:00,234.17,234.3,234.17,234.27,2055.0,219.2503,219.3721,219.2503,219.344,2055.0
2022-11-28 12:30:00,234.25,234.45,234.25,234.34,2251.0,219.3253,219.5125,219.3253,219.4095,2251.0
2022-11-28 12:35:00,234.24,234.3,233.89,233.96,4695.0,219.3159,219.3721,218.9882,219.0537,4695.0
2022-11-28 12:40:00,233.96,234.04,233.94,234.04,1217.0,219.0537,219.1286,219.035,219.1286,1217.0
2022-11-28 12:45:00,233.98,234.17,233.97,234.06,5163.0,219.0725,219.2503,219.0631,219.1474,5163.0
2022-11-28 12:50:00,234.06,234.07,233.46,233.46,4501.0,219.1474,219.1567,218.5856,218.5856,4501.0
2022-11-28 12:55:00,233.6,233.76,233.59,233.62,4065.0,218.7167,218.8665,218.7073,218.7354,4065.0
2022-11-28 13:00:00,233.59,233.6,233.48,233.59,1981.0,218.7073,218.7167,218.6043,218.7073,1981.0
2022-11-28 13:05:00,233.66,233.7,233.57,233.62,1635.0,218.7728,218.8103,218.6886,218.7354,1635.0
2022-11-28 13:10:00,233.65,233.81,233.6,233.77,2103.0,218.7635,218.9133,218.7167,218.8758,2103.0
2022-11-28 13:15:00,233.8,233.91,233.78,233.83,2581.0,218.9039,219.0069,218.8852,218.932,2581.0
2022-11-28 13:20:00,233.86,233.87,233.74,233.74,2275.0,218.9601,218.9695,218.8477,218.8477,2275.0
2022-11-28 13:25:00,233.74,233.78,233.64,233.66,1931.0,218.8477,218.8852,218.7541,218.7728,1931.0
2022-11-28 13:30:00,233.76,233.77,233.6,233.74,1779.0,218.8665,218.8758,218.7167,218.8477,1779.0
2022-11-28 13:35:00,233.67,233.77,233.6,233.69,2107.0,218.7822,218.8758,218.7167,218.8009,2107.0
2022-11-28 13:40:00,233.68,233.69,233.28,233.29,2185.0,218.7916,218.8009,218.4171,218.4264,2185.0
2022-11-28 13:45:00,233.25,233.25,233.05,233.22,2300.0,218.389,218.389,218.2017,218.3609,2300.0
2022-11-28 13:50:00,233.21,233.22,233.09,233.13,2225.0,218.3515,218.3609,218.2392,218.2766,2225.0
2022-11-28 13:55:00,233.07,233.11,232.78,232.78,1008.0,218.2204,218.2579,217.9489,217.9489,1008.0
2022-11-28 14:00:00,232.8,232.87,232.68,232.74,2091.0,217.9676,218.0332,217.8553,217.9115,2091.0
2022-11-28 14:05:00,232.83,232.83,232.57,232.58,1856.0,217.9957,217.9957,217.7523,217.7617,1856.0
2022-11-28 14:10:00,232.56,232.74,232.55,232.7,1359.0,217.7429,217.9115,217.7336,217.874,1359.0
2022-11-28 14:15:00,232.67,232.94,232.67,232.89,1104.0,217.8459,218.0987,217.8459,218.0519,1104.0
2022-11-28 14:20:00,232.82,232.82,232.68,232.68,2598.0,217.9864,217.9864,217.8553,217.8553,2598.0
2022-11-28 14:25:00,232.59,232.7,232.55,232.64,1904.0,217.771,217.874,217.7336,217.8178,1904.0
2022-11-28 14:30:00,232.63,232.72,232.6,232.65,1331.0,217.8085,217.8927,217.7804,217.8272,1331.0
2022-11-28 14:35:00,232.65,232.67,232.47,232.56,2702.0,217.8272,217.8459,217.6587,217.7429,2702.0
2022-11-28 14:40:00,232.53,232.75,232.49,232.7,4245.0,217.7148,217.9208,217.6774,217.874,4245.0
2022-11-28 14:45:00,232.76,232.79,232.55,232.57,2815.0,217.9302,217.9583,217.7336,217.7523,2815.0
2022-11-28 14:50:00,232.61,232.75,232.61,232.61,2159.0,217.7897,217.9208,217.7897,217.7897,2159.0
2022-11-28 14:55:00,232.61,232.76,232.6,232.63,1993.0,217.7897,217.9302,217.7804,217.8085,1993.0
2022-11-28 15:00:00,232.68,232.76,232.57,232.61,2614.0,217.8553,217.9302,217.7523,217.7897,2614.0
2022-11-28 15:05:00,232.58,232.7,232.55,232.58,2600.0,217.7617,217.874,217.7336,217.7617,2600.0
2022-11-28 15:10:00,232.64,232.7,232.54,232.61,3924.0,217.8178,217.874,217.7242,217.7897,3924.0
2022-11-28 15:15:00,232.62,232.62,232.44,232.49,3519.0,217.7991,217.7991,217.6306,217.6774,3519.0
2022-11-28 15:20:00,232.47,232.54,232.33,232.33,1814.0,217.6587,217.7242,217.5276,217.5276,1814.0
2022-11-28 15:25:00,232.25,232.35,232.22,232.27,4044.0,217.4527,217.5463,217.4246,217.4714,4044.0
2022-11-28 15:30:00,232.22,232.52,232.21,232.5,4032.0,217.4246,217.7055,217.4152,217.6867,4032.0
2022-11-28 15:35:00,232.47,232.64,232.46,232.59,5910.0,217.6587,217.8178,217.6493,217.771,5910.0
2022-11-28 15:40:00,232.6,232.73,232.45,232.45,7066.0,217.7804,217.9021,217.6399,217.6399,7066.0
2022-11-28 15:45:00,232.42,232.43,232.1,232.1,7960.0,217.6118,217.6212,217.3122,217.3122,7960.0
2022-11-28 15:50:00,232.09,232.42,232.09,232.29,10717.0,217.3029,217.6118,217.3029,217.4901,10717.0
2022-11-28 15:55:00,232.29,232.65,232.21,232.52,42165.0,217.4901,217.8272,217.4152,217.7055,42165.0
2022-11-29 09:30:00,232.01,232.59,232.0,232.02,11383.0,217.228,217.771,217.2186,217.2373,11383.0
2022-11-29 09:35:00,231.9,231.9,231.16,231.16,2666.0,217.125,217.125,216.4321,216.4321,2666.0
2022-11-29 09:40:00,231.13,231.28,230.52,230.65,4978.0,216.404,216.5445,215.8329,215.9546,4978.0
2022-11-29 09:45:00,230.68,230.89,230.52,230.77,2936.0,215.9827,216.1793,215.8329,216.067,2936.0
2022-11-29 09:50:00,230.64,230.91,230.54,230.9,4033.0,215.9453,216.1981,215.8516,216.1887,4033.0
2022-11-29 09:55:00,230.88,231.17,230.33,230.44,4018.0,216.17,216.4415,215.655,215.758,4018.0
2022-11-29 10:00:00,230.57,230.67,230.41,230.54,2827.0,215.8797,215.9733,215.7299,215.8516,2827.0
2022-11-29 10:05:00,230.36,230.54,230.17,230.4,4728.0,215.6831,215.8516,215.5052,215.7205,4728.0
2022-11-29 10:10:00,230.35,230.63,230.33,230.57,4563.0,215.6737,215.9359,215.655,215.8797,4563.0
2022-11-29 10:15:00,230.87,231.15,230.81,231.08,4869.0,216.1606,216.4228,216.1044,216.3572,4869.0
2022-11-29 10:20:00,231.06,231.06,230.78,230.95,7245.0,216.3385,216.3385,216.0763,216.2355,7245.0
2022-11-29 10:25:00,230.96,231.26,230.86,231.26,5441.0,216.2449,216.5258,216.1512,216.5258,5441.0
2022-11-29 10:30:00,231.37,231.37,230.86,230.94,2671.0,216.6287,216.6287,216.1512,216.2261,2671.0
2022-11-29 10:35:00,230.86,230.92,230.66,230.86,3119.0,216.1512,216.2074,215.964,216.1512,3119.0
2022-11-29 10:40:00,230.87,230.87,229.99,230.18,6494.0,216.1606,216.1606,215.3367,215.5146,6494.0
2022-11-29 10:45:00,230.12,230.15,230.06,230.1,2728.0,215.4584,215.4865,215.4022,215.4397,2728.0
2022-11-29 10:50:00,230.08,230.08,229.39,229.49,5982.0,215.4209,215.4209,214.7749,214.8685,5982.0
2022-11-29 10:55:00,229.36,229.56,229.22,229.5,4243.0,214.7468,214.9341,214.6157,214.8779,4243.0
2022-11-29 11:00:00,229.61,229.73,229.49,229.59,3394.0,214.9809,215.0932,214.8685,214.9622,3394.0
2022-11-29 11:05:00,229.45,229.48,229.27,229.27,1750.0,214.8311,214.8592,214.6625,214.6625,1750.0
2022-11-29 11:10:00,229.27,229.4,229.08,229.26,3232.0,214.6625,214.7843,214.4846,214.6532,3232.0
2022-11-29 11:15:00,229.19,229.19,228.88,228.89,2853.0,214.5876,214.5876,214.2974,214.3068,2853.0
2022-11-29 11:20:00,228.79,229.31,228.55,229.24,6135.0,214.2131,214.7,213.9884,214.6345,6135.0
2022-11-29 11:25:00,229.26,229.26,229.13,229.16,1408.0,214.6532,214.6532,214.5315,214.5596,1408.0
2022-11-29 11:30:00,229.19,229.27,229.0,229.0,4629.0,214.5876,214.6625,214.4097,214.4097,4629.0
2022-11-29 11:35:00,229.05,229.14,228.89,229.06,2336.0,214.4566,214.5408,214.3068,214.4659,2336.0
2022-11-29 11:40:00,229.03,229.03,228.56,228.57,2977.0,214.4378,214.4378,213.9978,214.0071,2977.0
2022-11-29 11:45:00,228.54,229.02,228.54,229.02,3890.0,213.9791,214.4285,213.9791,214.4285,3890.0
2022-11-29 11:50:00,229.06,229.15,228.99,229.01,6838.0,214.4659,214.5502,214.4004,214.4191,6838.0
2022-11-29 11:55:00,229.02,229.06,228.73,228.78,3197.0,214.4285,214.4659,214.1569,214.2038,3197.0
2022-11-29 12:00:00,228.81,228.81,228.65,228.71,2305.0,214.2318,214.2318,214.082,214.1382,2305.0
2022-11-29 12:05:00,228.76,228.82,228.66,228.66,1996.0,214.185,214.2412,214.0914,214.0914,1996.0
2022-11-29 12:10:00,228.55,228.73,228.54,228.73,2656.0,213.9884,214.1569,213.9791,214.1569,2656.0
2022-11-29 12:15:00,228.75,228.81,228.57,228.81,1144.0,214.1757,214.2318,214.0071,214.2318,1144.0
2022-11-29 12:20:00,228.73,228.83,228.71,228.72,1339.0,214.1569,214.2506,214.1382,214.1476,1339.0
2022-11-29 12:25:00,228.69,228.82,228.69,228.73,1001.0,214.1195,214.2412,214.1195,214.1569,1001.0
2022-11-29 12:30:00,228.73,228.81,228.69,228.69,2294.0,214.1569,214.2318,214.1195,214.1195,2294.0
2022-11-29 12:35:00,228.72,228.83,228.72,228.79,1821.0,214.1476,214.2506,214.1476,214.2131,1821.0
2022-11-29 12:40:00,228.79,228.79,228.69,228.71,1364.0,214.2131,214.2131,214.1195,214.1382,1364.0
2022-11-29 12:45:00,228.67,228.82,228.61,228.82,959.0,214.1008,214.2412,214.0446,214.2412,959.0
2022-11-29 12:50:00,228.84,228.9,228.73,228.73,1407.0,214.2599,214.3161,214.1569,214.1569,1407.0
2022-11-29 12:55:00,228.7,229.01,228.7,229.01,2900.0,214.1289,214.4191,214.1289,214.4191,2900.0
2022-11-29 13:00:00,228.97,229.12,228.93,228.95,3840.0,214.3817,214.5221,214.3442,214.3629,3840.0
2022-11-29 13:05:00,229.0,229.12,228.72,228.79,6046.0,214.4097,214.5221,214.1476,214.2131,6046.0
2022-11-29 13:10:00,228.75,228.99,228.74,228.97,2499.0,214.1757,214.4004,214.1663,214.3817,2499.0
2022-11-29 13:15:00,229.0,229.09,228.94,229.09,2465.0,214.4097,214.494,214.3536,214.494,2465.0
2022-11-29 13:20:00,229.08,229.09,228.96,229.07,4253.0,214.4846,214.494,214.3723,214.4753,4253.0
2022-11-29 13:25:00,229.07,229.14,228.94,229.06,5452.0,214.4753,214.5408,214.3536,214.4659,5452.0
2022-11-29 13:30:00,229.06,229.24,229.04,229.24,3703.0,214.4659,214.6345,214.4472,214.6345,3703.0
2022-11-29 13:35:00,229.27,229.56,229.26,229.46,1970.0,214.6625,214.9341,214.6532,214.8404,1970.0
2022-11-29 13:40:00,229.49,229.59,229.48,229.53,2124.0,214.8685,214.9622,214.8592,214.906,2124.0
2022-11-29 13:45:00,229.48,229.5,229.42,229.42,1271.0,214.8592,214.8779,214.803,214.803,1271.0
2022-11-29 13:50:00,229.44,229.55,229.44,229.52,2068.0,214.8217,214.9247,214.8217,214.8966,2068.0
2022-11-29 13:55:00,229.62,229.67,229.57,229.67,626.0,214.9902,215.0371,214.9434,215.0371,626.0
2022-11-29 14:00:00,229.7,229.83,229.63,229.63,14759.0,215.0651,215.1869,214.9996,214.9996,14759.0
2022-11-29 14:05:00,229.71,229.97,229.67,229.97,5749.0,215.0745,215.3179,215.0371,215.3179,5749.0
2022-11-29 14:10:00,229.93,230.3,229.93,230.22,2113.0,215.2805,215.6269,215.2805,215.552,2113.0
2022-11-29 14:15:00,230.17,230.17,230.04,230.07,2889.0,215.5052,215.5052,215.3835,215.4116,2889.0
2022-11-29 14:20:00,230.08,230.09,229.98,230.02,1389.0,215.4209,215.4303,215.3273,215.3648,1389.0
2022-11-29 14:25:00,229.97,229.98,229.73,229.78,1783.0,215.3179,215.3273,215.0932,215.14,1783.0
2022-11-29 14:30:00,229.75,229.75,229.47,229.53,1323.0,215.112,215.112,214.8498,214.906,1323.0
2022-11-29 14:35:00,229.56,229.57,229.54,229.54,542.0,214.9341,214.9434,214.9153,214.9153,542.0
2022-11-29 14:40:00,229.45,229.45,229.14,229.23,1657.0,214.8311,214.8311,214.5408,214.6251,1657.0
2022-11-29 14:45:00,229.19,229.34,229.19,229.3,1300.0,214.5876,214.7281,214.5876,214.6906,1300.0
2022-11-29 14:50:00,229.36,229.4,229.31,229.31,1008.0,214.7468,214.7843,214.7,214.7,1008.0
2022-11-29 14:55:00,229.34,229.43,229.3,229.43,1651.0,214.7281,214.8123,214.6906,214.8123,1651.0
2022-11-29 15:00:00,229.46,229.65,229.44,229.61,2155.0,214.8404,215.0183,214.8217,214.9809,2155.0
2022-11-29 15:05:00,229.68,229.85,229.58,229.83,2441.0,215.0464,215.2056,214.9528,215.1869,2441.0
2022-11-29 15:10:00,229.79,230.0,229.76,230.0,1693.0,215.1494,215.346,215.1213,215.346,1693.0
2022-11-29 15:15:00,230.0,230.0,229.84,229.87,1975.0,215.346,215.346,215.1962,215.2243,1975.0
2022-11-29 15:20:00,229.87,229.91,229.68,229.72,2843.0,215.2243,215.2618,215.0464,215.0839,2843.0
2022-11-29 15:25:00,229.68,229.72,229.64,229.71,2012.0,215.0464,215.0839,215.009,215.0745,2012.0
2022-11-29 15:30:00,229.7,229.93,229.62,229.89,3448.0,215.0651,215.2805,214.9902,215.243,3448.0
2022-11-29 15:35:00,229.92,229.94,229.59,229.66,6206.0,215.2711,215.2899,214.9622,215.0277,6206.0
2022-11-29 15:40:00,229.67,229.9,229.61,229.87,10925.0,215.0371,215.2524,214.9809,215.2243,10925.0
2022-11-29 15:45:00,229.88,230.08,229.81,230.06,18038.0,215.2337,215.4209,215.1681,215.4022,18038.0
2022-11-29 15:50:00,230.1,230.61,230.1,230.17,25490.0,215.4397,215.9172,215.4397,215.5052,25490.0
2022-11-29 15:55:00,230.2,230.48,230.17,230.43,42634.0,215.5333,215.7954,215.5052,215.7486,42634.0
2022-11-30 09:30:00,230.21,230.66,229.27,229.27,13309.0,215.5427,215.964,214.6625,214.6625,13309.0
2022-11-30 09:35:00,229.23,229.46,228.49,228.69,4394.0,214.6251,214.8404,213.9322,214.1195,4394.0
2022-11-30 09:40:00,228.81,229.64,228.63,229.52,3894.0,214.2318,215.009,214.0633,214.8966,3894.0
2022-11-30 09:45:00,229.89,230.23,229.89,230.23,3648.0,215.243,215.5614,215.243,215.5614,3648.0
2022-11-30 09:50:00,230.21,230.7,230.08,230.45,1793.0,215.5427,216.0014,215.4209,215.7674,1793.0
2022-11-30 09:55:00,230.37,230.38,229.91,230.09,2973.0,215.6925,215.7018,215.2618,215.4303,2973.0
2022-11-30 10:00:00,230.09,230.24,230.05,230.12,1000.0,215.4303,215.5707,215.3928,215.4584,1000.0
2022-11-30 10:05:00,230.22,230.27,230.12,230.22,1100.0,215.552,215.5988,215.4584,215.552,1100.0
2022-11-30 10:10:00,230.2,230.83,230.15,230.76,7085.0,215.5333,216.1231,215.4865,216.0576,7085.0
2022-11-30 10:15:00,230.68,230.68,230.2,230.2,1400.0,215.9827,215.9827,215.5333,215.5333,1400.0
2022-11-30 10:20:00,230.01,230.01,229.6,229.83,2957.0,215.3554,215.3554,214.9715,215.1869,2957.0
2022-11-30 10:25:00,229.91,230.09,229.79,229.92,3515.0,215.2618,215.4303,215.1494,215.2711,3515.0
2022-11-30 10:30:00,229.99,230.33,229.98,230.33,1240.0,215.3367,215.655,215.3273,215.655,1240.0
2022-11-30 10:35:00,230.51,230.53,230.28,230.52,1266.0,215.8235,215.8423,215.6082,215.8329,1266.0
2022-11-30 10:40:00,230.48,231.03,230.48,231.03,2022.0,215.7954,216.3104,215.7954,216.3104,2022.0
2022-11-30 10:45:00,231.05,231.09,230.57,230.57,1110.0,216.3291,216.3666,215.8797,215.8797,1110.0
2022-11-30 10:50:00,230.57,230.85,230.55,230.85,3202.0,215.8797,216.1419,215.861,216.1419,3202.0
2022-11-30 10:55:00,230.72,230.72,230.52,230.53,1800.0,216.0202,216.0202,215.8329,215.8423,1800.0
2022-11-30 11:00:00,230.65,230.69,230.56,230.56,600.0,215.9546,215.9921,215.8704,215.8704,600.0
2022-11-30 11:05:00,230.5,230.54,230.26,230.35,3095.0,215.8142,215.8516,215.5895,215.6737,3095.0
2022-11-30 11:10:00,230.35,230.62,230.25,230.58,2388.0,215.6737,215.9265,215.5801,215.8891,2388.0
2022-11-30 11:15:00,230.56,230.63,230.34,230.34,1606.0,215.8704,215.9359,215.6644,215.6644,1606.0
2022-11-30 11:20:00,230.34,230.45,230.16,230.16,3068.0,215.6644,215.7674,215.4958,215.4958,3068.0
2022-11-30 11:25:00,230.25,230.43,230.25,230.34,1609.0,215.5801,215.7486,215.5801,215.6644,1609.0
2022-11-30 11:30:00,230.33,230.45,230.13,230.32,3426.0,215.655,215.7674,215.4677,215.6456,3426.0
2022-11-30 11:35:00,230.24,230.34,230.23,230.32,636.0,215.5707,215.6644,215.5614,215.6456,636.0
2022-11-30 11:40:00,230.27,230.37,230.23,230.23,1101.0,215.5988,215.6925,215.5614,215.5614,1101.0
2022-11-30 11:45:00,230.14,230.17,229.9,230.0,3803.0,215.4771,215.5052,215.2524,215.346,3803.0
2022-11-30 11:50:00,230.03,230.05,229.88,230.0,1653.0,215.3741,215.3928,215.2337,215.346,1653.0
2022-11-30 11:55:00,230.08,230.08,229.96,229.98,2303.0,215.4209,215.4209,215.3086,215.3273,2303.0
2022-11-30 12:00:00,230.08,230.15,229.98,229.99,1681.0,215.4209,215.4865,215.3273,215.3367,1681.0
2022-11-30 12:05:00,229.94,229.97,229.93,229.93,547.0,215.2899,215.3179,215.2805,215.2805,547.0
2022-11-30 12:10:00,230.0,230.01,229.89,230.01,877.0,215.346,215.3554,215.243,215.3554,877.0
2022-11-30 12:15:00,229.97,229.97,229.59,229.65,2311.0,215.3179,215.3179,214.9622,215.0183,2311.0
2022-11-30 12:20:00,229.61,229.64,229.45,229.56,1805.0,214.9809,215.009,214.8311,214.9341,1805.0
2022-11-30 12:25:00,229.48,229.69,229.47,229.5,1100.0,214.8592,215.0558,214.8498,214.8779,1100.0
2022-11-30 12:30:00,229.6,229.7,229.55,229.7,1302.0,214.9715,215.0651,214.9247,215.0651,1302.0
2022-11-30 12:35:00,229.66,229.66,229.5,229.6,2710.0,215.0277,215.0277,214.8779,214.9715,2710.0
2022-11-30 12:40:00,229.66,229.82,229.63,229.76,3005.0,215.0277,215.1775,214.9996,215.1213,3005.0
2022-11-30 12:45:00,229.79,229.87,229.59,229.59,2637.0,215.1494,215.2243,214.9622,214.9622,2637.0
2022-11-30 12:50:00,229.58,229.58,229.32,229.37,1700.0,214.9528,214.9528,214.7094,214.7562,1700.0
2022-11-30 12:55:00,229.4,229.44,229.32,229.44,900.0,214.7843,214.8217,214.7094,214.8217,900.0
2022-11-30 13:00:00,229.37,229.55,229.37,229.55,1122.0,214.7562,214.9247,214.7562,214.9247,1122.0
2022-11-30 13:05:00,229.6,229.6,229.5,229.53,1214.0,214.9715,214.9715,214.8779,214.906,1214.0
2022-11-30 13:10:00,229.58,229.69,229.54,229.58,3512.0,214.9528,215.0558,214.9153,214.9528,3512.0
2022-11-30 13:15:00,229.65,229.69,229.56,229.56,856.0,215.0183,215.0558,214.9341,214.9341,856.0
2022-11-30 13:20:00,229.59,229.6,229.35,229.54,2659.0,214.9622,214.9715,214.7374,214.9153,2659.0
2022-11-30 13:25:00,229.49,229.55,229.44,229.44,1100.0,214.8685,214.9247,214.8217,214.8217,1100.0
2022-11-30 13:30:00,229.34,230.3,229.12,229.86,5160.0,214.7281,215.6269,214.5221,215.215,5160.0
2022-11-30 13:35:00,230.3,230.51,230.19,230.51,600.0,215.6269,215.8235,215.5239,215.8235,600.0
2022-11-30 13:40:00,230.75,230.75,230.35,230.43,2401.0,216.0482,216.0482,215.6737,215.7486,2401.0
2022-11-30 13:45:00,230.49,230.49,230.15,230.25,6023.0,215.8048,215.8048,215.4865,215.5801,6023.0
2022-11-30 13:50:00,230.45,230.52,230.31,230.48,1055.0,215.7674,215.8329,215.6363,215.7954,1055.0
2022-11-30 13:55:00,230.55,230.76,230.51,230.72,1769.0,215.861,216.0576,215.8235,216.0202,1769.0
2022-11-30 14:00:00,230.79,230.79,230.6,230.6,701.0,216.0857,216.0857,215.9078,215.9078,701.0
2022-11-30 14:05:00,230.6,231.04,230.6,231.02,4276.0,215.9078,216.3198,215.9078,216.301,4276.0
2022-11-30 14:10:00,231.09,231.11,230.82,230.82,6556.0,216.3666,216.3853,216.1138,216.1138,6556.0
2022-11-30 14:15:00,231.0,231.23,230.98,231.21,3988.0,216.2823,216.4977,216.2636,216.4789,3988.0
2022-11-30 14:20:00,230.94,231.32,230.77,231.32,15370.0,216.2261,216.5819,216.067,216.5819,15370.0
2022-11-30 14:25:00,231.3,231.51,231.3,231.39,6008.0,216.5632,216.7598,216.5632,216.6475,6008.0
2022-11-30 14:30:00,231.35,231.51,231.29,231.51,5642.0,216.61,216.7598,216.5538,216.7598,5642.0
2022-11-30 14:35:00,231.54,231.76,231.54,231.71,2300.0,216.7879,216.9939,216.7879,216.9471,2300.0
2022-11-30 14:40:00,231.67,231.95,231.6,231.69,8261.0,216.9096,217.1718,216.8441,216.9284,8261.0
2022-11-30 14:45:00,231.71,232.3,231.71,232.27,4425.0,216.9471,217.4995,216.9471,217.4714,4425.0
2022-11-30 14:50:00,232.3,232.48,232.12,232.48,1920.0,217.4995,217.668,217.331,217.668,1920.0
2022-11-30 14:55:00,232.57,232.67,232.43,232.55,3021.0,217.7523,217.8459,217.6212,217.7336,3021.0
2022-11-30 15:00:00,232.63,233.02,232.59,233.01,3428.0,217.8085,218.1736,217.771,218.1643,3428.0
2022-11-30 15:05:00,232.96,233.04,232.77,232.99,5310.0,218.1174,218.1923,217.9395,218.1455,5310.0
2022-11-30 15:10:00,233.01,233.02,232.95,232.98,1853.0,218.1643,218.1736,218.1081,218.1362,1853.0
2022-11-30 15:15:00,232.97,233.23,232.9,233.08,6762.0,218.1268,218.3702,218.0613,218.2298,6762.0
2022-11-30 15:20:00,233.08,233.25,233.0,233.22,4767.0,218.2298,218.389,218.1549,218.3609,4767.0
2022-11-30 15:25:00,233.22,233.33,233.18,233.24,4557.0,218.3609,218.4639,218.3234,218.3796,4557.0
2022-11-30 15:30:00,233.22,233.44,233.2,233.42,8520.0,218.3609,218.5669,218.3422,218.5481,8520.0
2022-11-30 15:35:00,233.5,234.32,233.5,234.13,55342.0,218.623,219.3908,218.623,219.2129,55342.0
2022-11-30 15:40:00,234.11,234.24,233.78,233.94,13427.0,219.1942,219.3159,218.8852,219.035,13427.0
2022-11-30 15:45:00,233.99,234.15,233.77,233.94,14505.0,219.0818,219.2316,218.8758,219.035,14505.0
2022-11-30 15:50:00,234.23,234.59,233.91,234.5,42486.0,219.3065,219.6436,219.0069,219.5593,42486.0
2022-11-30 15:55:00,234.58,235.2,234.36,235.08,111746.0,219.6342,220.2147,219.4282,220.1024,111746.0
2022-12-01 09:30:00,235.6,235.6,233.79,233.99,16490.0,220.5892,220.5892,218.8946,219.0818,16490.0
2022-12-01 09:35:00,234.17,234.29,233.48,233.58,3081.0,219.2503,219.3627,218.6043,218.6979,3081.0
2022-12-01 09:40:00,233.71,235.09,233.71,234.72,6906.0,218.8197,220.1117,218.8197,219.7653,6906.0
2022-12-01 09:45:00,234.8,235.17,234.75,235.09,6155.0,219.8402,220.1866,219.7934,220.1117,6155.0
2022-12-01 09:50:00,235.19,235.67,234.9,234.9,4006.0,220.2054,220.6548,219.9338,219.9338,4006.0
2022-12-01 09:55:00,234.89,234.9,234.54,234.65,5593.0,219.9245,219.9338,219.5968,219.6998,5593.0
2022-12-01 10:00:00,234.81,235.01,233.62,233.62,2500.0,219.8496,220.0368,218.7354,218.7354,2500.0
2022-12-01 10:05:00,233.46,233.86,233.31,233.86,4072.0,218.5856,218.9601,218.4451,218.9601,4072.0
2022-12-01 10:10:00,233.83,234.38,233.83,234.38,3222.0,218.932,219.447,218.932,219.447,3222.0
2022-12-01 10:15:00,234.77,234.77,233.64,233.91,4660.0,219.8121,219.8121,218.7541,219.0069,4660.0
2022-12-01 10:20:00,233.82,233.82,233.24,233.24,2025.0,218.9226,218.9226,218.3796,218.3796,2025.0
2022-12-01 10:25:00,233.32,233.78,233.32,233.41,8196.0,218.4545,218.8852,218.4545,218.5388,8196.0
2022-12-01 10:30:00,233.3,233.51,232.93,233.15,11122.0,218.4358,218.6324,218.0894,218.2953,11122.0
2022-12-01 10:35:00,233.2,233.27,232.58,232.59,3086.0,218.3422,218.4077,217.7617,217.771,3086.0
2022-12-01 10:40:00,232.52,232.77,232.37,232.6,2880.0,217.7055,217.9395,217.565,217.7804,2880.0
2022-12-01 10:45:00,232.53,233.12,232.49,233.0,3280.0,217.7148,218.2672,217.6774,218.1549,3280.0
2022-12-01 10:50:00,233.04,233.11,232.87,232.9,2707.0,218.1923,218.2579,218.0332,218.0613,2707.0
2022-12-01 10:55:00,232.84,233.09,232.74,232.86,5229.0,218.0051,218.2392,217.9115,218.0238,5229.0
2022-12-01 11:00:00,232.7,232.9,232.16,232.57,15755.0,217.874,218.0613,217.3684,217.7523,15755.0
2022-12-01 11:05:00,232.43,232.58,232.12,232.12,4045.0,217.6212,217.7617,217.331,217.331,4045.0
2022-12-01 11:10:00,232.01,232.12,231.75,232.05,5104.0,217.228,217.331,216.9845,217.2654,5104.0
2022-12-01 11:15:00,232.13,232.18,231.62,231.9,9744.0,217.3403,217.3871,216.8628,217.125,9744.0
2022-12-01 11:20:00,231.87,232.17,231.73,232.13,4254.0,217.0969,217.3778,216.9658,217.3403,4254.0
2022-12-01 11:25:00,232.19,232.26,231.94,232.07,3364.0,217.3965,217.462,217.1624,217.2841,3364.0
2022-12-01 11:30:00,232.05,232.2,232.03,232.16,2453.0,217.2654,217.4059,217.2467,217.3684,2453.0
2022-12-01 11:35:00,231.96,232.09,231.96,231.96,2590.0,217.1812,217.3029,217.1812,217.1812,2590.0
2022-12-01 11:40:00,231.96,232.2,231.7,232.2,3220.0,217.1812,217.4059,216.9377,217.4059,3220.0
2022-12-01 11:45:00,232.08,232.11,232.01,232.01,1082.0,217.2935,217.3216,217.228,217.228,1082.0
2022-12-01 11:50:00,231.98,232.16,231.89,231.9,3851.0,217.1999,217.3684,217.1156,217.125,3851.0
2022-12-01 11:55:00,231.95,231.95,231.43,231.47,2748.0,217.1718,217.1718,216.6849,216.7224,2748.0
2022-12-01 12:00:00,231.52,231.6,231.48,231.49,2000.0,216.7692,216.8441,216.7317,216.7411,2000.0
2022-12-01 12:05:00,231.45,231.49,231.24,231.31,1300.0,216.7036,216.7411,216.507,216.5726,1300.0
2022-12-01 12:10:00,231.25,231.54,231.25,231.54,1001.0,216.5164,216.7879,216.5164,216.7879,1001.0
2022-12-01 12:15:00,231.51,231.83,231.43,231.76,3440.0,216.7598,217.0594,216.6849,216.9939,3440.0
2022-12-01 12:20:00,231.75,231.93,231.74,231.87,2263.0,216.9845,217.1531,216.9752,217.0969,2263.0
2022-12-01 12:25:00,231.92,231.92,231.83,231.83,400.0,217.1437,217.1437,217.0594,217.0594,400.0
2022-12-01 12:30:00,231.83,231.99,231.83,231.95,2800.0,217.0594,217.2092,217.0594,217.1718,2800.0
2022-12-01 12:35:00,231.92,232.01,231.8,231.99,2034.0,217.1437,217.228,217.0313,217.2092,2034.0
2022-12-01 12:40:00,232.01,232.01,231.83,231.93,2930.0,217.228,217.228,217.0594,217.1531,2930.0
2022-12-01 12:45:00,231.94,232.04,231.86,231.94,1302.0,217.1624,217.2561,217.0875,217.1624,1302.0
2022-12-01 12:50:00,231.86,231.9,231.67,231.67,2302.0,217.0875,217.125,216.9096,216.9096,2302.0
2022-12-01 12:55:00,231.71,231.75,231.51,231.69,3222.0,216.9471,216.9845,216.7598,216.9284,3222.0
2022-12-01 13:00:00,231.69,232.02,231.69,231.91,1925.0,216.9284,217.2373,216.9284,217.1343,1925.0
2022-12-01 13:05:00,232.13,232.37,232.05,232.16,2711.0,217.3403,217.565,217.2654,217.3684,2711.0
2022-12-01 13:10:00,232.22,232.24,232.06,232.2,2300.0,217.4246,217.4433,217.2748,217.4059,2300.0
2022-12-01 13:15:00,232.17,232.27,231.95,231.95,2300.0,217.3778,217.4714,217.1718,217.1718,2300.0
2022-12-01 13:20:00,231.81,231.96,231.78,231.83,2209.0,217.0407,217.1812,217.0126,217.0594,2209.0
2022-12-01 13:25:00,231.75,231.75,231.51,231.69,3918.0,216.9845,216.9845,216.7598,216.9284,3918.0
2022-12-01 13:30:00,231.59,231.59,231.15,231.15,920.0,216.8347,216.8347,216.4228,216.4228,920.0
2022-12-01 13:35:00,231.09,231.21,231.0,231.14,2090.0,216.3666,216.4789,216.2823,216.4134,2090.0
2022-12-01 13:40:00,231.21,231.7,231.19,231.7,5555.0,216.4789,216.9377,216.4602,216.9377,5555.0
2022-12-01 13:45:00,231.62,231.66,231.55,231.57,1756.0,216.8628,216.9003,216.7973,216.816,1756.0
2022-12-01 13:50:00,231.57,231.81,231.52,231.69,8472.0,216.816,217.0407,216.7692,216.9284,8472.0
2022-12-01 13:55:00,231.63,231.63,231.34,231.34,1950.0,216.8722,216.8722,216.6007,216.6007,1950.0
2022-12-01 14:00:00,231.48,231.54,231.21,231.21,2519.0,216.7317,216.7879,216.4789,216.4789,2519.0
2022-12-01 14:05:00,231.26,231.53,231.26,231.43,2033.0,216.5258,216.7786,216.5258,216.6849,2033.0
2022-12-01 14:10:00,231.39,231.39,231.19,231.36,1721.0,216.6475,216.6475,216.4602,216.6194,1721.0
2022-12-01 14:15:00,231.33,231.73,231.33,231.69,1582.0,216.5913,216.9658,216.5913,216.9284,1582.0
2022-12-01 14:20:00,231.67,231.73,231.57,231.71,3651.0,216.9096,216.9658,216.816,216.9471,3651.0
2022-12-01 14:25:00,231.72,231.88,231.69,231.75,5250.0,216.9564,217.1063,216.9284,216.9845,5250.0
2022-12-01 14:30:00,231.8,231.96,231.77,231.89,3825.0,217.0313,217.1812,217.0033,217.1156,3825.0
2022-12-01 14:35:00,231.88,232.08,231.87,232.08,2112.0,217.1063,217.2935,217.0969,217.2935,2112.0
2022-12-01 14:40:00,232.05,232.2,232.05,232.11,1511.0,217.2654,217.4059,217.2654,217.3216,1511.0
2022-12-01 14:45:00,232.14,232.32,232.09,232.27,3895.0,217.3497,217.5182,217.3029,217.4714,3895.0
2022-12-01 14:50:00,232.3,232.5,232.29,232.34,3205.0,217.4995,217.6867,217.4901,217.5369,3205.0
2022-12-01 14:55:00,232.39,232.47,232.27,232.46,2635.0,217.5838,217.6587,217.4714,217.6493,2635.0
2022-12-01 15:00:00,232.46,232.47,232.29,232.36,2959.0,217.6493,217.6587,217.4901,217.5557,2959.0
2022-12-01 15:05:00,232.38,232.48,232.3,232.3,3269.0,217.5744,217.668,217.4995,217.4995,3269.0
2022-12-01 15:10:00,232.25,232.3,232.2,232.3,3072.0,217.4527,217.4995,217.4059,217.4995,3072.0
2022-12-01 15:15:00,232.3,232.3,232.13,232.22,2761.0,217.4995,217.4995,217.3403,217.4246,2761.0
2022-12-01 15:20:00,232.2,232.3,232.03,232.29,6994.0,217.4059,217.4995,217.2467,217.4901,6994.0
2022-12-01 15:25:00,232.28,232.52,232.23,232.51,4936.0,217.4808,217.7055,217.434,217.6961,4936.0
2022-12-01 15:30:00,232.47,232.5,232.39,232.44,4255.0,217.6587,217.6867,217.5838,217.6306,4255.0
2022-12-01 15:35:00,232.47,232.64,232.38,232.63,5807.0,217.6587,217.8178,217.5744,217.8085,5807.0
2022-12-01 15:40:00,232.61,232.61,232.31,232.49,7576.0,217.7897,217.7897,217.5089,217.6774,7576.0
2022-12-01 15:45:00,232.51,232.52,232.25,232.4,11727.0,217.6961,217.7055,217.4527,217.5931,11727.0
2022-12-01 15:50:00,232.39,232.46,232.01,232.01,21166.0,217.5838,217.6493,217.228,217.228,21166.0
2022-12-01 15:55:00,231.98,231.98,231.72,231.93,80195.0,217.1999,217.1999,216.9564,217.1531,80195.0
2022-12-02 09:30:00,231.55,232.6,231.37,232.44,19155.0,216.7973,217.7804,216.6287,217.6306,19155.0
2022-12-02 09:35:00,232.24,233.29,232.14,232.91,8139.0,217.4433,218.4264,217.3497,218.0706,8139.0
2022-12-02 09:40:00,232.87,232.9,232.48,232.66,1520.0,218.0332,218.0613,217.668,217.8366,1520.0
2022-12-02 09:45:00,232.78,233.17,232.61,232.98,2770.0,217.9489,218.3141,217.7897,218.1362,2770.0
2022-12-02 09:50:00,232.95,233.19,232.67,233.15,6418.0,218.1081,218.3328,217.8459,218.2953,6418.0
2022-12-02 09:55:00,233.11,233.16,232.8,232.99,7758.0,218.2579,218.3047,217.9676,218.1455,7758.0
2022-12-02 10:00:00,232.98,233.24,232.77,232.91,16357.0,218.1362,218.3796,217.9395,218.0706,16357.0
2022-12-02 10:05:00,232.93,233.08,232.7,232.79,4256.0,218.0894,218.2298,217.874,217.9583,4256.0
2022-12-02 10:10:00,232.86,232.87,231.97,232.21,3701.0,218.0238,218.0332,217.1905,217.4152,3701.0
2022-12-02 10:15:00,232.13,232.32,231.87,232.13,6208.0,217.3403,217.5182,217.0969,217.3403,6208.0
2022-12-02 10:20:00,232.03,232.7,232.02,232.66,3300.0,217.2467,217.874,217.2373,217.8366,3300.0
2022-12-02 10:25:00,232.61,232.67,232.33,232.48,3108.0,217.7897,217.8459,217.5276,217.668,3108.0
2022-12-02 10:30:00,232.4,232.82,232.24,232.82,5502.0,217.5931,217.9864,217.4433,217.9864,5502.0
2022-12-02 10:35:00,232.74,232.74,232.47,232.5,2693.0,217.9115,217.9115,217.6587,217.6867,2693.0
2022-12-02 10:40:00,232.46,232.77,232.4,232.62,4611.0,217.6493,217.9395,217.5931,217.7991,4611.0
2022-12-02 10:45:00,232.71,232.73,232.37,232.42,2980.0,217.8834,217.9021,217.565,217.6118,2980.0
2022-12-02 10:50:00,232.42,232.42,232.13,232.13,4053.0,217.6118,217.6118,217.3403,217.3403,4053.0
2022-12-02 10:55:00,232.19,232.46,232.19,232.42,2614.0,217.3965,217.6493,217.3965,217.6118,2614.0
2022-12-02 11:00:00,232.36,232.51,232.24,232.37,2135.0,217.5557,217.6961,217.4433,217.565,2135.0
2022-12-02 11:05:00,232.51,232.51,232.37,232.37,605.0,217.6961,217.6961,217.565,217.565,605.0
2022-12-02 11:10:00,232.5,232.67,232.41,232.67,2909.0,217.6867,217.8459,217.6025,217.8459,2909.0
2022-12-02 11:15:00,232.59,232.8,232.48,232.75,5831.0,217.771,217.9676,217.668,217.9208,5831.0
2022-12-02 11:20:00,232.65,232.74,232.52,232.66,3133.0,217.8272,217.9115,217.7055,217.8366,3133.0
2022-12-02 11:25:00,232.62,232.78,232.6,232.63,2624.0,217.7991,217.9489,217.7804,217.8085,2624.0
2022-12-02 11:30:00,232.72,232.77,232.57,232.63,2482.0,217.8927,217.9395,217.7523,217.8085,2482.0
2022-12-02 11:35:00,232.57,232.9,232.56,232.79,3536.0,217.7523,218.0613,217.7429,217.9583,3536.0
2022-12-02 11:40:00,232.87,233.02,232.81,232.97,886.0,218.0332,218.1736,217.977,218.1268,886.0
2022-12-02 11:45:00,232.97,233.29,232.97,233.13,3390.0,218.1268,218.4264,218.1268,218.2766,3390.0
2022-12-02 11:50:00,233.16,233.25,233.06,233.24,1498.0,218.3047,218.389,218.2111,218.3796,1498.0
2022-12-02 11:55:00,233.19,233.19,232.89,232.94,5583.0,218.3328,218.3328,218.0519,218.0987,5583.0
2022-12-02 12:00:00,233.01,233.14,232.94,233.09,6494.0,218.1643,218.286,218.0987,218.2392,6494.0
2022-12-02 12:05:00,233.18,233.31,233.12,233.3,1900.0,218.3234,218.4451,218.2672,218.4358,1900.0
2022-12-02 12:10:00,233.36,233.48,233.3,233.3,5676.0,218.492,218.6043,218.4358,218.4358,5676.0
2022-12-02 12:15:00,233.24,233.56,233.24,233.51,1401.0,218.3796,218.6792,218.3796,218.6324,1401.0
2022-12-02 12:20:00,233.45,233.63,233.45,233.58,1201.0,218.5762,218.7448,218.5762,218.6979,1201.0
2022-12-02 12:25:00,233.56,233.56,233.29,233.43,2165.0,218.6792,218.6792,218.4264,218.5575,2165.0
2022-12-02 12:30:00,233.46,233.5,233.41,233.48,1000.0,218.5856,218.623,218.5388,218.6043,1000.0
2022-12-02 12:35:00,233.41,233.53,233.31,233.43,3774.0,218.5388,218.6511,218.4451,218.5575,3774.0
2022-12-02 12:40:00,233.41,233.85,233.4,233.79,4856.0,218.5388,218.9507,218.5294,218.8946,4856.0
2022-12-02 12:45:00,233.77,233.97,233.72,233.87,2400.0,218.8758,219.0631,218.829,218.9695,2400.0
2022-12-02 12:50:00,233.81,233.96,233.79,233.85,4736.0,218.9133,219.0537,218.8946,218.9507,4736.0
2022-12-02 12:55:00,233.78,234.09,233.78,233.9,7809.0,218.8852,219.1754,218.8852,218.9976,7809.0
2022-12-02 13:00:00,233.87,233.95,233.67,233.76,2640.0,218.9695,219.0444,218.7822,218.8665,2640.0
2022-12-02 13:05:00,233.68,233.76,233.67,233.67,701.0,218.7916,218.8665,218.7822,218.7822,701.0
2022-12-02 13:10:00,233.69,233.76,233.56,233.75,2666.0,218.8009,218.8665,218.6792,218.8571,2666.0
2022-12-02 13:15:00,233.7,234.19,233.68,234.1,11548.0,218.8103,219.2691,218.7916,219.1848,11548.0
2022-12-02 13:20:00,233.99,234.0,233.77,233.85,2100.0,219.0818,219.0912,218.8758,218.9507,2100.0
2022-12-02 13:25:00,233.8,233.96,233.8,233.96,3479.0,218.9039,219.0537,218.9039,219.0537,3479.0
2022-12-02 13:30:00,234.05,234.21,234.04,234.12,1434.0,219.138,219.2878,219.1286,219.2035,1434.0
2022-12-02 13:35:00,234.12,234.2,234.12,234.2,2100.0,219.2035,219.2784,219.2035,219.2784,2100.0
2022-12-02 13:40:00,234.21,234.26,234.19,234.23,991.0,219.2878,219.3346,219.2691,219.3065,991.0
2022-12-02 13:45:00,234.24,234.3,234.2,234.26,1881.0,219.3159,219.3721,219.2784,219.3346,1881.0
2022-12-02 13:50:00,234.25,234.25,233.77,233.77,2152.0,219.3253,219.3253,218.8758,218.8758,2152.0
2022-12-02 13:55:00,233.74,233.91,233.74,233.83,2326.0,218.8477,219.0069,218.8477,218.932,2326.0
2022-12-02 14:00:00,233.76,233.76,233.52,233.52,1921.0,218.8665,218.8665,218.6418,218.6418,1921.0
2022-12-02 14:05:00,233.5,233.5,233.24,233.28,1401.0,218.623,218.623,218.3796,218.4171,1401.0
2022-12-02 14:10:00,233.28,233.57,233.28,233.53,4356.0,218.4171,218.6886,218.4171,218.6511,4356.0
2022-12-02 14:15:00,233.55,233.78,233.54,233.78,1775.0,218.6699,218.8852,218.6605,218.8852,1775.0
2022-12-02 14:20:00,233.78,233.78,233.53,233.57,1715.0,218.8852,218.8852,218.6511,218.6886,1715.0
2022-12-02 14:25:00,233.61,233.61,233.48,233.52,2150.0,218.726,218.726,218.6043,218.6418,2150.0
2022-12-02 14:30:00,233.41,233.57,233.27,233.56,2419.0,218.5388,218.6886,218.4077,218.6792,2419.0
2022-12-02 14:35:00,233.58,233.75,233.58,233.67,1859.0,218.6979,218.8571,218.6979,218.7822,1859.0
2022-12-02 14:40:00,233.74,233.89,233.7,233.8,3509.0,218.8477,218.9882,218.8103,218.9039,3509.0
2022-12-02 14:45:00,233.75,233.81,233.64,233.71,2443.0,218.8571,218.9133,218.7541,218.8197,2443.0
2022-12-02 14:50:00,233.67,233.71,233.59,233.71,2262.0,218.7822,218.8197,218.7073,218.8197,2262.0
2022-12-02 14:55:00,233.75,234.27,233.75,234.2,3270.0,218.8571,219.344,218.8571,219.2784,3270.0
2022-12-02 15:00:00,234.06,234.44,234.06,234.33,3335.0,219.1474,219.5031,219.1474,219.4002,3335.0
2022-12-02 15:05:00,234.33,234.36,234.24,234.36,3640.0,219.4002,219.4282,219.3159,219.4282,3640.0
2022-12-02 15:10:00,234.32,234.32,234.14,234.29,2967.0,219.3908,219.3908,219.2223,219.3627,2967.0
2022-12-02 15:15:00,234.33,234.56,234.24,234.56,4039.0,219.4002,219.6155,219.3159,219.6155,4039.0
2022-12-02 15:20:00,234.51,234.64,234.38,234.41,4401.0,219.5687,219.6904,219.447,219.4751,4401.0
2022-12-02 15:25:00,234.45,234.45,234.24,234.25,3561.0,219.5125,219.5125,219.3159,219.3253,3561.0
2022-12-02 15:30:00,234.26,234.29,234.15,234.25,6793.0,219.3346,219.3627,219.2316,219.3253,6793.0
2022-12-02 15:35:00,234.26,234.48,234.26,234.44,5224.0,219.3346,219.5406,219.3346,219.5031,5224.0
2022-12-02 15:40:00,234.55,234.69,234.46,234.59,6560.0,219.6061,219.7372,219.5219,219.6436,6560.0
2022-12-02 15:45:00,234.59,234.59,234.3,234.36,9789.0,219.6436,219.6436,219.3721,219.4282,9789.0
2022-12-02 15:50:00,234.4,234.49,234.32,234.41,15628.0,219.4657,219.55,219.3908,219.4751,15628.0
2022-12-02 15:55:00,234.44,234.89,234.44,234.66,32361.0,219.5031,219.9245,219.5031,219.7091,32361.0
2022-12-05 09:30:00,232.15,232.38,231.8,232.12,12544.0,217.359,217.5744,217.0313,217.331,12544.0
2022-12-05 09:35:00,232.12,232.12,231.67,231.82,2018.0,217.331,217.331,216.9096,217.0501,2018.0
2022-12-05 09:40:00,231.72,232.3,231.72,232.09,2495.0,216.9564,217.4995,216.9564,217.3029,2495.0
2022-12-05 09:45:00,231.95,231.95,231.63,231.73,1037.0,217.1718,217.1718,216.8722,216.9658,1037.0
2022-12-05 09:50:00,231.63,232.01,231.59,232.01,13128.0,216.8722,217.228,216.8347,217.228,13128.0
2022-12-05 09:55:00,231.94,232.34,231.92,232.06,6277.0,217.1624,217.5369,217.1437,217.2748,6277.0
2022-12-05 10:00:00,231.87,232.25,231.62,232.25,4027.0,217.0969,217.4527,216.8628,217.4527,4027.0
2022-12-05 10:05:00,232.08,232.46,232.06,232.26,2050.0,217.2935,217.6493,217.2748,217.462,2050.0
2022-12-05 10:10:00,232.2,232.38,232.13,232.24,1774.0,217.4059,217.5744,217.3403,217.4433,1774.0
2022-12-05 10:15:00,232.33,232.69,232.32,232.69,2261.0,217.5276,217.8646,217.5182,217.8646,2261.0
2022-12-05 10:20:00,232.71,232.75,232.52,232.61,1700.0,217.8834,217.9208,217.7055,217.7897,1700.0
2022-12-05 10:25:00,232.65,232.78,232.57,232.69,8044.0,217.8272,217.9489,217.7523,217.8646,8044.0
2022-12-05 10:30:00,232.81,233.31,232.71,233.26,4827.0,217.977,218.4451,217.8834,218.3983,4827.0
2022-12-05 10:35:00,233.2,233.36,233.06,233.31,2153.0,218.3422,218.492,218.2111,218.4451,2153.0
2022-12-05 10:40:00,233.29,233.37,233.24,233.36,2430.0,218.4264,218.5013,218.3796,218.492,2430.0
2022-12-05 10:45:00,233.34,233.42,233.18,233.35,2753.0,218.4732,218.5481,218.3234,218.4826,2753.0
2022-12-05 10:50:00,233.29,233.31,233.06,233.09,2900.0,218.4264,218.4451,218.2111,218.2392,2900.0
2022-12-05 10:55:00,233.12,233.12,232.64,232.68,2850.0,218.2672,218.2672,217.8178,217.8553,2850.0
2022-12-05 11:00:00,232.66,232.86,232.51,232.85,4131.0,217.8366,218.0238,217.6961,218.0144,4131.0
2022-12-05 11:05:00,232.71,232.75,232.37,232.41,2600.0,217.8834,217.9208,217.565,217.6025,2600.0
2022-12-05 11:10:00,232.37,232.42,232.27,232.36,1600.0,217.565,217.6118,217.4714,217.5557,1600.0
2022-12-05 11:15:00,232.38,232.4,232.06,232.06,1915.0,217.5744,217.5931,217.2748,217.2748,1915.0
2022-12-05 11:20:00,232.01,232.56,231.95,232.56,6450.0,217.228,217.7429,217.1718,217.7429,6450.0
2022-12-05 11:25:00,232.61,232.95,232.61,232.93,2700.0,217.7897,218.1081,217.7897,218.0894,2700.0
2022-12-05 11:30:00,233.02,233.13,232.7,232.81,2845.0,218.1736,218.2766,217.874,217.977,2845.0
2022-12-05 11:35:00,232.8,232.87,232.61,232.83,7033.0,217.9676,218.0332,217.7897,217.9957,7033.0
2022-12-05 11:40:00,232.86,233.09,232.84,233.02,4000.0,218.0238,218.2392,218.0051,218.1736,4000.0
2022-12-05 11:45:00,233.12,233.26,233.08,233.16,5250.0,218.2672,218.3983,218.2298,218.3047,5250.0
2022-12-05 11:50:00,233.13,233.38,233.13,233.26,2935.0,218.2766,218.5107,218.2766,218.3983,2935.0
2022-12-05 11:55:00,233.18,233.23,233.02,233.12,2374.0,218.3234,218.3702,218.1736,218.2672,2374.0
2022-12-05 12:00:00,233.06,233.09,232.85,232.9,1481.0,218.2111,218.2392,218.0144,218.0613,1481.0
2022-12-05 12:05:00,232.83,233.01,232.78,232.99,2102.0,217.9957,218.1643,217.9489,218.1455,2102.0
2022-12-05 12:10:00,232.94,233.03,232.91,233.01,1584.0,218.0987,218.183,218.0706,218.1643,1584.0
2022-12-05 12:15:00,233.07,233.31,233.07,233.22,727.0,218.2204,218.4451,218.2204,218.3609,727.0
2022-12-05 12:20:00,233.19,233.39,233.18,233.39,1099.0,218.3328,218.52,218.3234,218.52,1099.0
2022-12-05 12:25:00,233.39,233.39,233.16,233.19,5745.0,218.52,218.52,218.3047,218.3328,5745.0
2022-12-05 12:30:00,233.3,233.3,233.08,233.08,1987.0,218.4358,218.4358,218.2298,218.2298,1987.0
2022-12-05 12:35:00,233.07,233.26,233.06,233.24,1300.0,218.2204,218.3983,218.2111,218.3796,1300.0
2022-12-05 12:40:00,233.34,233.34,233.02,233.02,1374.0,218.4732,218.4732,218.1736,218.1736,1374.0
2022-12-05 12:45:00,233.06,233.1,232.95,233.07,3739.0,218.2111,218.2485,218.1081,218.2204,3739.0
2022-12-05 12:50:00,232.97,233.1,232.83,232.84,2563.0,218.1268,218.2485,217.9957,218.0051,2563.0
2022-12-05 12:55:00,232.81,233.05,232.81,232.95,1922.0,217.977,218.2017,217.977,218.1081,1922.0
2022-12-05 13:00:00,232.88,232.93,232.8,232.81,918.0,218.0425,218.0894,217.9676,217.977,918.0
2022-12-05 13:05:00,232.88,232.96,232.88,232.91,1100.0,218.0425,218.1174,218.0425,218.0706,1100.0
2022-12-05 13:10:00,232.78,233.09,232.78,233.09,2412.0,217.9489,218.2392,217.9489,218.2392,2412.0
2022-12-05 13:15:00,233.06,233.23,233.06,233.15,2400.0,218.2111,218.3702,218.2111,218.2953,2400.0
2022-12-05 13:20:00,232.99,232.99,232.68,232.76,1000.0,218.1455,218.1455,217.8553,217.9302,1000.0
2022-12-05 13:25:00,232.72,232.89,232.69,232.89,1804.0,217.8927,218.0519,217.8646,218.0519,1804.0
2022-12-05 13:30:00,232.86,232.92,232.79,232.84,1371.0,218.0238,218.08,217.9583,218.0051,1371.0
2022-12-05 13:35:00,232.86,233.05,232.81,232.89,1907.0,218.0238,218.2017,217.977,218.0519,1907.0
2022-12-05 13:40:00,232.86,232.91,232.63,232.67,2213.0,218.0238,218.0706,217.8085,217.8459,2213.0
2022-12-05 13:45:00,232.66,232.7,232.57,232.6,3109.0,217.8366,217.874,217.7523,217.7804,3109.0
2022-12-05 13:50:00,232.61,232.85,232.58,232.84,1800.0,217.7897,218.0144,217.7617,218.0051,1800.0
2022-12-05 13:55:00,232.89,232.89,232.61,232.66,1915.0,218.0519,218.0519,217.7897,217.8366,1915.0
2022-12-05 14:00:00,232.75,232.84,232.75,232.8,892.0,217.9208,218.0051,217.9208,217.9676,892.0
2022-12-05 14:05:00,232.96,233.0,232.87,233.0,1049.0,218.1174,218.1549,218.0332,218.1549,1049.0
2022-12-05 14:10:00,232.95,233.1,232.95,233.08,878.0,218.1081,218.2485,218.1081,218.2298,878.0
2022-12-05 14:15:00,233.07,233.1,232.87,233.09,3066.0,218.2204,218.2485,218.0332,218.2392,3066.0
2022-12-05 14:20:00,233.02,233.05,232.83,232.85,2271.0,218.1736,218.2017,217.9957,218.0144,2271.0
2022-12-05 14:25:00,232.8,233.02,232.8,233.02,1327.0,217.9676,218.1736,217.9676,218.1736,1327.0
2022-12-05 14:30:00,233.02,233.2,232.99,233.2,504.0,218.1736,218.3422,218.1455,218.3422,504.0
2022-12-05 14:35:00,233.22,233.35,233.22,233.24,1600.0,218.3609,218.4826,218.3609,218.3796,1600.0
2022-12-05 14:40:00,233.26,233.28,233.09,233.13,2997.0,218.3983,218.4171,218.2392,218.2766,2997.0
2022-12-05 14:45:00,233.09,233.21,233.01,233.21,1927.0,218.2392,218.3515,218.1643,218.3515,1927.0
2022-12-05 14:50:00,233.2,233.2,233.05,233.09,1300.0,218.3422,218.3422,218.2017,218.2392,1300.0
2022-12-05 14:55:00,233.06,233.19,233.02,233.12,1397.0,218.2111,218.3328,218.1736,218.2672,1397.0
2022-12-05 15:00:00,233.12,233.16,233.08,233.11,1041.0,218.2672,218.3047,218.2298,218.2579,1041.0
2022-12-05 15:05:00,233.1,233.25,233.04,233.25,2207.0,218.2485,218.389,218.1923,218.389,2207.0
2022-12-05 15:10:00,233.19,233.46,233.11,233.46,2244.0,218.3328,218.5856,218.2579,218.5856,2244.0
2022-12-05 15:15:00,233.39,233.42,233.34,233.34,831.0,218.52,218.5481,218.4732,218.4732,831.0
2022-12-05 15:20:00,233.37,233.4,233.26,233.32,3262.0,218.5013,218.5294,218.3983,218.4545,3262.0
2022-12-05 15:25:00,233.29,233.31,232.98,233.09,2409.0,218.4264,218.4451,218.1362,218.2392,2409.0
2022-12-05 15:30:00,233.1,233.37,233.07,233.37,4046.0,218.2485,218.5013,218.2204,218.5013,4046.0
2022-12-05 15:35:00,233.4,233.46,233.29,233.29,2744.0,218.5294,218.5856,218.4264,218.4264,2744.0
2022-12-05 15:40:00,233.25,233.25,233.1,233.21,4854.0,218.389,218.389,218.2485,218.3515,4854.0
2022-12-05 15:45:00,233.2,233.44,233.08,233.35,6350.0,218.3422,218.5669,218.2298,218.4826,6350.0
2022-12-05 15:50:00,233.37,233.37,233.18,233.27,9031.0,218.5013,218.5013,218.3234,218.4077,9031.0
2022-12-05 15:55:00,233.28,233.49,233.22,233.25,35062.0,218.4171,218.6137,218.3609,218.389,35062.0
2022-12-06 09:30:00,233.31,234.43,233.31,233.94,12198.0,218.4451,219.4938,218.4451,219.035,12198.0
2022-12-06 09:35:00,233.72,234.12,233.61,233.72,3734.0,218.829,219.2035,218.726,218.829,3734.0
2022-12-06 09:40:00,234.04,234.5,234.01,234.5,2092.0,219.1286,219.5593,219.1005,219.5593,2092.0
2022-12-06 09:45:00,234.58,235.0,234.36,235.0,3326.0,219.6342,220.0275,219.4282,220.0275,3326.0
2022-12-06 09:50:00,234.99,235.0,234.61,234.72,1701.0,220.0181,220.0275,219.6623,219.7653,1701.0
2022-12-06 09:55:00,234.66,234.7,234.0,234.38,1860.0,219.7091,219.7466,219.0912,219.447,1860.0
2022-12-06 10:00:00,234.39,234.68,234.19,234.54,1919.0,219.4563,219.7279,219.2691,219.5968,1919.0
2022-12-06 10:05:00,234.65,234.65,233.99,234.39,3791.0,219.6998,219.6998,219.0818,219.4563,3791.0
2022-12-06 10:10:00,234.14,234.14,233.78,233.8,4119.0,219.2223,219.2223,218.8852,218.9039,4119.0
2022-12-06 10:15:00,233.7,234.3,233.5,234.3,3523.0,218.8103,219.3721,218.623,219.3721,3523.0
2022-12-06 10:20:00,234.1,234.28,234.08,234.15,1950.0,219.1848,219.3533,219.1661,219.2316,1950.0
2022-12-06 10:25:00,234.1,234.1,233.62,233.62,5613.0,219.1848,219.1848,218.7354,218.7354,5613.0
2022-12-06 10:30:00,233.62,233.81,233.48,233.81,3619.0,218.7354,218.9133,218.6043,218.9133,3619.0
2022-12-06 10:35:00,233.84,233.89,233.7,233.84,3426.0,218.9414,218.9882,218.8103,218.9414,3426.0
2022-12-06 10:40:00,233.72,233.89,233.62,233.69,8467.0,218.829,218.9882,218.7354,218.8009,8467.0
2022-12-06 10:45:00,233.74,233.75,233.56,233.57,2298.0,218.8477,218.8571,218.6792,218.6886,2298.0
2022-12-06 10:50:00,233.43,233.64,233.27,233.63,1489.0,218.5575,218.7541,218.4077,218.7448,1489.0
2022-12-06 10:55:00,233.61,233.66,233.41,233.48,1800.0,218.726,218.7728,218.5388,218.6043,1800.0
2022-12-06 11:00:00,233.43,233.54,233.34,233.52,1667.0,218.5575,218.6605,218.4732,218.6418,1667.0
2022-12-06 11:05:00,233.62,233.62,233.31,233.34,1101.0,218.7354,218.7354,218.4451,218.4732,1101.0
2022-12-06 11:10:00,233.2,233.28,232.96,232.96,2810.0,218.3422,218.4171,218.1174,218.1174,2810.0
2022-12-06 11:15:00,232.88,232.93,232.76,232.87,2075.0,218.0425,218.0894,217.9302,218.0332,2075.0
2022-12-06 11:20:00,232.74,232.84,232.62,232.62,2880.0,217.9115,218.0051,217.7991,217.7991,2880.0
2022-12-06 11:25:00,232.51,232.69,232.5,232.64,2175.0,217.6961,217.8646,217.6867,217.8178,2175.0
2022-12-06 11:30:00,232.55,232.74,232.49,232.69,6252.0,217.7336,217.9115,217.6774,217.8646,6252.0
2022-12-06 11:35:00,232.77,232.88,232.51,232.51,2200.0,217.9395,218.0425,217.6961,217.6961,2200.0
2022-12-06 11:40:00,232.41,232.49,232.32,232.49,2296.0,217.6025,217.6774,217.5182,217.6774,2296.0
2022-12-06 11:45:00,232.45,232.48,232.3,232.39,2100.0,217.6399,217.668,217.4995,217.5838,2100.0
2022-12-06 11:50:00,232.32,232.35,232.12,232.12,1808.0,217.5182,217.5463,217.331,217.331,1808.0
2022-12-06 11:55:00,232.24,232.41,232.18,232.34,2640.0,217.4433,217.6025,217.3871,217.5369,2640.0
2022-12-06 12:00:00,232.39,232.71,232.39,232.61,1503.0,217.5838,217.8834,217.5838,217.7897,1503.0
2022-12-06 12:05:00,232.55,232.68,232.34,232.35,1850.0,217.7336,217.8553,217.5369,217.5463,1850.0
2022-12-06 12:10:00,232.18,232.18,231.93,231.95,1709.0,217.3871,217.3871,217.1531,217.1718,1709.0
2022-12-06 12:15:00,231.93,231.93,231.66,231.8,4924.0,217.1531,217.1531,216.9003,217.0313,4924.0
2022-12-06 12:20:00,231.78,231.82,231.68,231.68,3955.0,217.0126,217.0501,216.919,216.919,3955.0
2022-12-06 12:25:00,231.61,231.99,231.6,231.99,1902.0,216.8535,217.2092,216.8441,217.2092,1902.0
2022-12-06 12:30:00,231.93,232.05,231.89,231.92,2222.0,217.1531,217.2654,217.1156,217.1437,2222.0
2022-12-06 12:35:00,231.98,231.98,231.77,231.87,813.0,217.1999,217.1999,217.0033,217.0969,813.0
2022-12-06 12:40:00,231.88,231.88,231.73,231.86,1509.0,217.1063,217.1063,216.9658,217.0875,1509.0
2022-12-06 12:45:00,231.85,232.05,231.85,232.05,1400.0,217.0782,217.2654,217.0782,217.2654,1400.0
2022-12-06 12:50:00,231.96,232.12,231.96,232.0,1360.0,217.1812,217.331,217.1812,217.2186,1360.0
2022-12-06 12:55:00,231.99,231.99,231.8,231.89,2158.0,217.2092,217.2092,217.0313,217.1156,2158.0
2022-12-06 13:00:00,231.87,231.93,231.62,231.63,600.0,217.0969,217.1531,216.8628,216.8722,600.0
2022-12-06 13:05:00,231.62,231.62,231.33,231.33,2207.0,216.8628,216.8628,216.5913,216.5913,2207.0
2022-12-06 13:10:00,231.26,231.31,231.0,231.31,4226.0,216.5258,216.5726,216.2823,216.5726,4226.0
2022-12-06 13:15:00,231.29,231.43,231.24,231.25,1901.0,216.5538,216.6849,216.507,216.5164,1901.0
2022-12-06 13:20:00,231.16,231.19,230.8,230.93,3235.0,216.4321,216.4602,216.0951,216.2168,3235.0
2022-12-06 13:25:00,230.88,230.88,230.64,230.67,3060.0,216.17,216.17,215.9453,215.9733,3060.0
2022-12-06 13:30:00,230.71,230.97,230.6,230.82,6703.0,216.0108,216.2542,215.9078,216.1138,6703.0
2022-12-06 13:35:00,230.85,231.01,230.84,230.96,2300.0,216.1419,216.2917,216.1325,216.2449,2300.0
2022-12-06 13:40:00,231.07,231.07,230.89,230.94,741.0,216.3479,216.3479,216.1793,216.2261,741.0
2022-12-06 13:45:00,230.96,230.96,230.91,230.91,621.0,216.2449,216.2449,216.1981,216.1981,621.0
2022-12-06 13:50:00,230.92,230.93,230.56,230.56,1936.0,216.2074,216.2168,215.8704,215.8704,1936.0
2022-12-06 13:55:00,230.61,230.71,230.51,230.66,1903.0,215.9172,216.0108,215.8235,215.964,1903.0
2022-12-06 14:00:00,230.69,230.72,230.63,230.71,1332.0,215.9921,216.0202,215.9359,216.0108,1332.0
2022-12-06 14:05:00,230.75,230.91,230.72,230.91,2321.0,216.0482,216.1981,216.0202,216.1981,2321.0
2022-12-06 14:10:00,230.9,230.9,230.75,230.76,4010.0,216.1887,216.1887,216.0482,216.0576,4010.0
2022-12-06 14:15:00,230.69,230.93,230.65,230.84,1459.0,215.9921,216.2168,215.9546,216.1325,1459.0
2022-12-06 14:20:00,230.81,230.9,230.72,230.9,1372.0,216.1044,216.1887,216.0202,216.1887,1372.0
2022-12-06 14:25:00,230.88,230.88,230.6,230.63,2665.0,216.17,216.17,215.9078,215.9359,2665.0
2022-12-06 14:30:00,230.69,230.78,230.69,230.74,1348.0,215.9921,216.0763,215.9921,216.0389,1348.0
2022-12-06 14:35:00,230.78,230.92,230.78,230.9,2461.0,216.0763,216.2074,216.0763,216.1887,2461.0
2022-12-06 14:40:00,230.95,231.13,230.92,231.13,1807.0,216.2355,216.404,216.2074,216.404,1807.0
2022-12-06 14:45:00,231.1,231.13,230.96,230.97,1550.0,216.3759,216.404,216.2449,216.2542,1550.0
2022-12-06 14:50:00,230.99,231.19,230.98,231.17,1606.0,216.273,216.4602,216.2636,216.4415,1606.0
2022-12-06 14:55:00,231.16,231.2,231.11,231.14,1000.0,216.4321,216.4696,216.3853,216.4134,1000.0
2022-12-06 15:00:00,231.2,231.33,231.17,231.23,1200.0,216.4696,216.5913,216.4415,216.4977,1200.0
2022-12-06 15:05:00,231.28,231.34,231.24,231.28,1901.0,216.5445,216.6007,216.507,216.5445,1901.0
2022-12-06 15:10:00,231.15,231.15,231.0,231.0,1472.0,216.4228,216.4228,216.2823,216.2823,1472.0
2022-12-06 15:15:00,230.98,231.15,230.97,230.98,2086.0,216.2636,216.4228,216.2542,216.2636,2086.0
2022-12-06 15:20:00,230.99,231.27,230.97,231.27,3004.0,216.273,216.5351,216.2542,216.5351,3004.0
2022-12-06 15:25:00,231.23,231.27,230.91,231.02,2224.0,216.4977,216.5351,216.1981,216.301,2224.0
2022-12-06 15:30:00,231.02,231.26,231.0,231.15,4590.0,216.301,216.5258,216.2823,216.4228,4590.0
2022-12-06 15:35:00,231.19,231.4,231.18,231.39,5145.0,216.4602,216.6568,216.4509,216.6475,5145.0
2022-12-06 15:40:00,231.43,231.64,231.2,231.61,6836.0,216.6849,216.8815,216.4696,216.8535,6836.0
2022-12-06 15:45:00,231.55,231.84,231.55,231.84,6304.0,216.7973,217.0688,216.7973,217.0688,6304.0
2022-12-06 15:50:00,231.84,232.04,231.71,231.89,20204.0,217.0688,217.2561,216.9471,217.1156,20204.0
2022-12-06 15:55:00,231.9,232.57,231.9,232.4,93686.0,217.125,217.7523,217.125,217.5931,93686.0
2022-12-07 09:30:00,234.38,235.67,234.38,235.5,20167.0,219.447,220.6548,219.447,220.4956,20167.0
2022-12-07 09:35:00,235.56,235.81,234.74,234.74,16785.0,220.5518,220.7859,219.784,219.784,16785.0
2022-12-07 09:40:00,234.67,234.67,234.2,234.56,5570.0,219.7185,219.7185,219.2784,219.6155,5570.0
2022-12-07 09:45:00,234.65,234.96,234.53,234.88,8440.0,219.6998,219.99,219.5874,219.9151,8440.0
2022-12-07 09:50:00,234.89,234.97,234.62,234.7,7903.0,219.9245,219.9994,219.6717,219.7466,7903.0
2022-12-07 09:55:00,234.79,235.2,234.76,235.1,10443.0,219.8308,220.2147,219.8028,220.1211,10443.0
2022-12-07 10:00:00,235.02,235.17,234.56,235.1,8655.0,220.0462,220.1866,219.6155,220.1211,8655.0
2022-12-07 10:05:00,235.34,235.55,235.28,235.45,1743.0,220.3458,220.5424,220.2896,220.4488,1743.0
2022-12-07 10:10:00,235.4,235.81,235.33,235.67,7486.0,220.402,220.7859,220.3364,220.6548,7486.0
2022-12-07 10:15:00,235.68,236.24,235.67,236.15,6425.0,220.6641,221.1885,220.6548,221.1042,6425.0
2022-12-07 10:20:00,236.24,236.77,236.13,236.76,10351.0,221.1885,221.6847,221.0855,221.6753,10351.0
2022-12-07 10:25:00,236.83,236.92,236.59,236.79,12752.0,221.7409,221.8251,221.5162,221.7034,12752.0
2022-12-07 10:30:00,236.74,236.74,235.99,236.0,1994.0,221.6566,221.6566,220.9544,220.9638,1994.0
2022-12-07 10:35:00,235.91,235.91,235.52,235.52,2545.0,220.8795,220.8795,220.5143,220.5143,2545.0
2022-12-07 10:40:00,235.38,235.52,235.28,235.52,4247.0,220.3833,220.5143,220.2896,220.5143,4247.0
2022-12-07 10:45:00,235.52,236.04,235.37,236.03,8244.0,220.5143,221.0012,220.3739,220.9918,8244.0
2022-12-07 10:50:00,236.03,236.03,235.53,235.53,1902.0,220.9918,220.9918,220.5237,220.5237,1902.0
2022-12-07 10:55:00,235.55,235.88,235.55,235.77,1688.0,220.5424,220.8514,220.5424,220.7484,1688.0
2022-12-07 11:00:00,235.72,235.86,235.64,235.86,2202.0,220.7016,220.8327,220.6267,220.8327,2202.0
2022-12-07 11:05:00,235.76,235.96,235.71,235.76,9436.0,220.739,220.9263,220.6922,220.739,9436.0
2022-12-07 11:10:00,235.76,235.77,235.54,235.54,3553.0,220.739,220.7484,220.5331,220.5331,3553.0
2022-12-07 11:15:00,235.58,235.9,235.58,235.82,4903.0,220.5705,220.8701,220.5705,220.7952,4903.0
2022-12-07 11:20:00,235.76,235.9,235.54,235.69,11230.0,220.739,220.8701,220.5331,220.6735,11230.0
2022-12-07 11:25:00,235.73,235.77,235.63,235.7,4699.0,220.711,220.7484,220.6173,220.6829,4699.0
2022-12-07 11:30:00,235.63,235.85,235.51,235.57,1746.0,220.6173,220.8233,220.505,220.5612,1746.0
2022-12-07 11:35:00,235.64,235.68,235.45,235.45,1136.0,220.6267,220.6641,220.4488,220.4488,1136.0
2022-12-07 11:40:00,235.36,235.5,235.36,235.43,1139.0,220.3645,220.4956,220.3645,220.4301,1139.0
2022-12-07 11:45:00,235.46,235.46,235.11,235.17,1359.0,220.4582,220.4582,220.1305,220.1866,1359.0
2022-12-07 11:50:00,235.18,235.19,234.84,234.84,3035.0,220.196,220.2054,219.8777,219.8777,3035.0
2022-12-07 11:55:00,234.91,235.06,234.81,235.06,2752.0,219.9432,220.0836,219.8496,220.0836,2752.0
2022-12-07 12:00:00,235.13,235.19,235.1,235.19,1100.0,220.1492,220.2054,220.1211,220.2054,1100.0
2022-12-07 12:05:00,235.19,235.25,235.02,235.19,1700.0,220.2054,220.2615,220.0462,220.2054,1700.0
2022-12-07 12:10:00,235.2,235.2,234.56,234.68,2400.0,220.2147,220.2147,219.6155,219.7279,2400.0
2022-12-07 12:15:00,234.68,234.94,234.68,234.83,2052.0,219.7279,219.9713,219.7279,219.8683,2052.0
2022-12-07 12:20:00,234.88,234.99,234.75,234.75,1800.0,219.9151,220.0181,219.7934,219.7934,1800.0
2022-12-07 12:25:00,234.71,234.79,234.61,234.79,1655.0,219.7559,219.8308,219.6623,219.8308,1655.0
2022-12-07 12:30:00,234.8,234.84,234.64,234.66,2555.0,219.8402,219.8777,219.6904,219.7091,2555.0
2022-12-07 12:35:00,234.77,234.9,234.75,234.82,1586.0,219.8121,219.9338,219.7934,219.8589,1586.0
2022-12-07 12:40:00,234.72,235.18,234.72,235.18,1018.0,219.7653,220.196,219.7653,220.196,1018.0
2022-12-07 12:45:00,235.22,235.36,235.2,235.35,1550.0,220.2335,220.3645,220.2147,220.3552,1550.0
2022-12-07 12:50:00,235.41,235.53,235.41,235.49,424.0,220.4113,220.5237,220.4113,220.4862,424.0
2022-12-07 12:55:00,235.54,235.91,235.53,235.86,4401.0,220.5331,220.8795,220.5237,220.8327,4401.0
2022-12-07 13:00:00,235.81,235.86,235.73,235.78,2600.0,220.7859,220.8327,220.711,220.7578,2600.0
2022-12-07 13:05:00,235.76,235.86,235.73,235.83,3150.0,220.739,220.8327,220.711,220.8046,3150.0
2022-12-07 13:10:00,235.74,235.83,235.69,235.82,5988.0,220.7203,220.8046,220.6735,220.7952,5988.0
2022-12-07 13:15:00,235.83,236.02,235.82,236.02,3000.0,220.8046,220.9825,220.7952,220.9825,3000.0
2022-12-07 13:20:00,236.02,236.05,235.96,235.99,1811.0,220.9825,221.0106,220.9263,220.9544,1811.0
2022-12-07 13:25:00,235.98,236.03,235.78,235.87,4155.0,220.945,220.9918,220.7578,220.842,4155.0
2022-12-07 13:30:00,235.9,235.92,235.72,235.72,3469.0,220.8701,220.8889,220.7016,220.7016,3469.0
2022-12-07 13:35:00,235.73,235.73,235.41,235.41,816.0,220.711,220.711,220.4113,220.4113,816.0
2022-12-07 13:40:00,235.3,235.38,235.3,235.31,500.0,220.3084,220.3833,220.3084,220.3177,500.0
2022-12-07 13:45:00,235.28,235.48,235.2,235.37,1065.0,220.2896,220.4769,220.2147,220.3739,1065.0
2022-12-07 13:50:00,235.14,235.26,235.14,235.25,869.0,220.1585,220.2709,220.1585,220.2615,869.0
2022-12-07 13:55:00,235.25,235.49,235.22,235.49,1371.0,220.2615,220.4862,220.2335,220.4862,1371.0
2022-12-07 14:00:00,235.52,235.52,235.4,235.4,899.0,220.5143,220.5143,220.402,220.402,899.0
2022-12-07 14:05:00,235.35,235.4,235.22,235.39,3585.0,220.3552,220.402,220.2335,220.3926,3585.0
2022-12-07 14:10:00,235.47,235.79,235.44,235.76,2230.0,220.4675,220.7671,220.4394,220.739,2230.0
2022-12-07 14:15:00,235.79,235.97,235.75,235.92,5625.0,220.7671,220.9357,220.7297,220.8889,5625.0
2022-12-07 14:20:00,235.89,235.97,235.77,235.85,3977.0,220.8608,220.9357,220.7484,220.8233,3977.0
2022-12-07 14:25:00,235.87,236.0,235.87,235.94,1200.0,220.842,220.9638,220.842,220.9076,1200.0
2022-12-07 14:30:00,235.94,236.25,235.94,236.18,3695.0,220.9076,221.1978,220.9076,221.1323,3695.0
2022-12-07 14:35:00,236.19,236.25,236.12,236.12,1211.0,221.1416,221.1978,221.0761,221.0761,1211.0
2022-12-07 14:40:00,236.15,236.18,236.04,236.09,2631.0,221.1042,221.1323,221.0012,221.048,2631.0
2022-12-07 14:45:00,236.17,236.24,236.05,236.14,2125.0,221.1229,221.1885,221.0106,221.0948,2125.0
2022-12-07 14:50:00,236.14,236.28,236.13,236.22,3594.0,221.0948,221.2259,221.0855,221.1697,3594.0
2022-12-07 14:55:00,236.29,236.29,235.96,235.97,6910.0,221.2353,221.2353,220.9263,220.9357,6910.0
2022-12-07 15:00:00,235.98,236.19,235.97,236.12,4500.0,220.945,221.1416,220.9357,221.0761,4500.0
2022-12-07 15:05:00,236.2,236.21,235.73,235.78,5834.0,221.151,221.1604,220.711,220.7578,5834.0
2022-12-07 15:10:00,235.8,235.91,235.72,235.78,8603.0,220.7765,220.8795,220.7016,220.7578,8603.0
2022-12-07 15:15:00,235.72,235.9,235.7,235.9,11656.0,220.7016,220.8701,220.6829,220.8701,11656.0
2022-12-07 15:20:00,235.85,235.95,235.77,235.89,7971.0,220.8233,220.9169,220.7484,220.8608,7971.0
2022-12-07 15:25:00,235.91,236.19,235.91,236.14,11464.0,220.8795,221.1416,220.8795,221.0948,11464.0
2022-12-07 15:30:00,236.12,236.54,236.12,236.47,9939.0,221.0761,221.4693,221.0761,221.4038,9939.0
2022-12-07 15:35:00,236.5,236.5,236.17,236.24,2719.0,221.4319,221.4319,221.1229,221.1885,2719.0
2022-12-07 15:40:00,236.33,236.39,236.2,236.3,6010.0,221.2727,221.3289,221.151,221.2446,6010.0
2022-12-07 15:45:00,236.29,236.48,236.25,236.25,9106.0,221.2353,221.4132,221.1978,221.1978,9106.0
2022-12-07 15:50:00,236.16,236.5,236.16,236.47,18548.0,221.1136,221.4319,221.1136,221.4038,18548.0
2022-12-07 15:55:00,236.48,236.81,236.48,236.68,36455.0,221.4132,221.7221,221.4132,221.6004,36455.0
2022-12-08 09:30:00,237.55,239.39,237.15,239.39,52586.0,222.415,224.1378,222.0405,224.1378,52586.0
2022-12-08 09:35:00,239.7,242.46,239.46,240.96,25325.0,224.428,227.0122,224.2033,225.6077,25325.0
2022-12-08 09:40:00,241.16,241.19,239.5,240.5,8551.0,225.795,225.8231,224.2408,225.177,8551.0
2022-12-08 09:45:00,240.42,240.61,240.1,240.35,12671.0,225.1021,225.28,224.8025,225.0366,12671.0
2022-12-08 09:50:00,240.26,240.28,239.69,239.77,11468.0,224.9523,224.9711,224.4187,224.4936,11468.0
2022-12-08 09:55:00,239.63,239.74,239.1,239.74,6552.0,224.3625,224.4655,223.8662,224.4655,6552.0
2022-12-08 10:00:00,239.57,240.09,239.45,239.81,17413.0,224.3063,224.7932,224.1939,224.531,17413.0
2022-12-08 10:05:00,239.83,239.9,238.64,238.81,12740.0,224.5497,224.6153,223.4356,223.5947,12740.0
2022-12-08 10:10:00,238.81,239.3,238.59,239.18,10036.0,223.5947,224.0535,223.3887,223.9411,10036.0
2022-12-08 10:15:00,239.03,239.35,239.01,239.02,12774.0,223.8007,224.1003,223.782,223.7913,12774.0
2022-12-08 10:20:00,239.1,239.6,239.03,239.35,10900.0,223.8662,224.3344,223.8007,224.1003,10900.0
2022-12-08 10:25:00,239.41,239.84,239.39,239.59,10353.0,224.1565,224.5591,224.1378,224.325,10353.0
2022-12-08 10:30:00,239.57,239.76,239.2,239.23,8300.0,224.3063,224.4842,223.9599,223.988,8300.0
2022-12-08 10:35:00,239.23,239.79,239.17,239.76,6376.0,223.988,224.5123,223.9318,224.4842,6376.0
2022-12-08 10:40:00,239.75,239.78,239.26,239.48,6259.0,224.4748,224.5029,224.0161,224.222,6259.0
2022-12-08 10:45:00,239.55,240.29,239.55,240.21,7325.0,224.2876,224.9804,224.2876,224.9055,7325.0
2022-12-08 10:50:00,240.27,240.32,240.0,240.25,4688.0,224.9617,225.0085,224.7089,224.943,4688.0
2022-12-08 10:55:00,240.3,240.31,240.07,240.12,2736.0,224.9898,224.9992,224.7744,224.8213,2736.0
2022-12-08 11:00:00,240.19,240.28,239.84,240.08,8547.0,224.8868,224.9711,224.5591,224.7838,8547.0
2022-12-08 11:05:00,240.09,240.12,239.26,239.26,8269.0,224.7932,224.8213,224.0161,224.0161,8269.0
2022-12-08 11:10:00,239.31,239.35,238.82,239.14,3583.0,224.0629,224.1003,223.6041,223.9037,3583.0
2022-12-08 11:15:00,239.15,239.3,238.96,239.04,6451.0,223.9131,224.0535,223.7352,223.8101,6451.0
2022-12-08 11:20:00,239.08,239.51,239.08,239.49,4715.0,223.8475,224.2501,223.8475,224.2314,4715.0
2022-12-08 11:25:00,239.52,239.87,239.52,239.72,3067.0,224.2595,224.5872,224.2595,224.4467,3067.0
2022-12-08 11:30:00,239.83,239.9,239.51,239.86,3175.0,224.5497,224.6153,224.2501,224.5778,3175.0
2022-12-08 11:35:00,239.8,239.84,239.5,239.64,6080.0,224.5216,224.5591,224.2408,224.3718,6080.0
2022-12-08 11:40:00,239.7,239.88,239.36,239.36,2908.0,224.428,224.5965,224.1097,224.1097,2908.0
2022-12-08 11:45:00,239.27,239.37,238.99,239.32,3925.0,224.0254,224.119,223.7633,224.0722,3925.0
2022-12-08 11:50:00,239.38,239.53,239.25,239.53,6166.0,224.1284,224.2688,224.0067,224.2688,6166.0
2022-12-08 11:55:00,239.55,239.74,239.46,239.7,6976.0,224.2876,224.4655,224.2033,224.428,6976.0
2022-12-08 12:00:00,239.73,239.95,239.69,239.71,4652.0,224.4561,224.6621,224.4187,224.4374,4652.0
2022-12-08 12:05:00,239.75,239.9,239.72,239.72,5902.0,224.4748,224.6153,224.4467,224.4467,5902.0
2022-12-08 12:10:00,239.75,239.81,239.58,239.66,2397.0,224.4748,224.531,224.3157,224.3906,2397.0
2022-12-08 12:15:00,239.58,239.64,239.4,239.64,3106.0,224.3157,224.3718,224.1471,224.3718,3106.0
2022-12-08 12:20:00,239.58,239.92,239.58,239.89,3115.0,224.3157,224.634,224.3157,224.6059,3115.0
2022-12-08 12:25:00,239.95,240.1,239.82,240.0,4296.0,224.6621,224.8025,224.5404,224.7089,4296.0
2022-12-08 12:30:00,239.97,240.4,239.96,240.32,19175.0,224.6808,225.0834,224.6715,225.0085,19175.0
2022-12-08 12:35:00,240.42,240.58,240.16,240.21,29289.0,225.1021,225.2519,224.8587,224.9055,29289.0
2022-12-08 12:40:00,240.18,240.19,239.95,240.05,7311.0,224.8774,224.8868,224.6621,224.7557,7311.0
2022-12-08 12:45:00,239.91,239.97,239.81,239.95,2528.0,224.6246,224.6808,224.531,224.6621,2528.0
2022-12-08 12:50:00,239.97,240.17,239.93,240.17,5849.0,224.6808,224.8681,224.6434,224.8681,5849.0
2022-12-08 12:55:00,240.24,240.42,240.18,240.29,2504.0,224.9336,225.1021,224.8774,224.9804,2504.0
2022-12-08 13:00:00,240.3,240.32,240.05,240.05,3750.0,224.9898,225.0085,224.7557,224.7557,3750.0
2022-12-08 13:05:00,240.01,240.15,239.98,240.02,3907.0,224.7183,224.8493,224.6902,224.7276,3907.0
2022-12-08 13:10:00,239.94,240.13,239.88,240.0,4720.0,224.6527,224.8306,224.5965,224.7089,4720.0
2022-12-08 13:15:00,240.06,240.14,239.97,240.09,2785.0,224.7651,224.84,224.6808,224.7932,2785.0
2022-12-08 13:20:00,240.08,240.2,239.94,240.08,6359.0,224.7838,224.8962,224.6527,224.7838,6359.0
2022-12-08 13:25:00,240.02,240.1,239.97,240.1,4402.0,224.7276,224.8025,224.6808,224.8025,4402.0
2022-12-08 13:30:00,240.14,240.25,239.97,240.03,5224.0,224.84,224.943,224.6808,224.737,5224.0
2022-12-08 13:35:00,240.04,240.23,240.04,240.23,2395.0,224.7464,224.9242,224.7464,224.9242,2395.0
2022-12-08 13:40:00,240.2,240.23,240.05,240.09,2676.0,224.8962,224.9242,224.7557,224.7932,2676.0
2022-12-08 13:45:00,240.11,240.11,239.82,240.0,2482.0,224.8119,224.8119,224.5404,224.7089,2482.0
2022-12-08 13:50:00,240.08,240.11,239.87,239.92,3160.0,224.7838,224.8119,224.5872,224.634,3160.0
2022-12-08 13:55:00,239.86,239.93,239.61,239.61,8480.0,224.5778,224.6434,224.3438,224.3438,8480.0
2022-12-08 14:00:00,239.65,239.65,239.39,239.39,2220.0,224.3812,224.3812,224.1378,224.1378,2220.0
2022-12-08 14:05:00,239.32,239.34,239.09,239.24,1971.0,224.0722,224.091,223.8569,223.9973,1971.0
2022-12-08 14:10:00,239.24,239.24,239.05,239.09,2718.0,223.9973,223.9973,223.8194,223.8569,2718.0
2022-12-08 14:15:00,239.12,239.16,238.96,239.09,4418.0,223.885,223.9224,223.7352,223.8569,4418.0
2022-12-08 14:20:00,239.08,239.2,238.99,239.17,6531.0,223.8475,223.9599,223.7633,223.9318,6531.0
2022-12-08 14:25:00,239.21,239.21,239.01,239.02,2832.0,223.9692,223.9692,223.782,223.7913,2832.0
2022-12-08 14:30:00,239.04,239.55,238.96,239.5,6101.0,223.8101,224.2876,223.7352,224.2408,6101.0
2022-12-08 14:35:00,239.52,239.81,239.51,239.77,7158.0,224.2595,224.531,224.2501,224.4936,7158.0
2022-12-08 14:40:00,239.78,239.99,239.78,239.95,2960.0,224.5029,224.6995,224.5029,224.6621,2960.0
2022-12-08 14:45:00,240.02,240.11,239.87,239.98,4779.0,224.7276,224.8119,224.5872,224.6902,4779.0
2022-12-08 14:50:00,239.96,240.14,239.86,240.14,4300.0,224.6715,224.84,224.5778,224.84,4300.0
2022-12-08 14:55:00,240.12,240.14,239.96,239.98,2682.0,224.8213,224.84,224.6715,224.6902,2682.0
2022-12-08 15:00:00,240.0,240.11,239.97,239.99,4588.0,224.7089,224.8119,224.6808,224.6995,4588.0
2022-12-08 15:05:00,239.94,240.34,239.81,240.34,10434.0,224.6527,225.0272,224.531,225.0272,10434.0
2022-12-08 15:10:00,240.43,240.7,240.4,240.7,8672.0,225.1115,225.3643,225.0834,225.3643,8672.0
2022-12-08 15:15:00,240.66,240.84,240.66,240.77,9642.0,225.3269,225.4954,225.3269,225.4298,9642.0
2022-12-08 15:20:00,240.71,240.99,240.62,240.97,9098.0,225.3737,225.6358,225.2894,225.6171,9098.0
2022-12-08 15:25:00,240.95,241.07,240.92,241.03,8904.0,225.5984,225.7107,225.5703,225.6733,8904.0
2022-12-08 15:30:00,240.99,241.19,240.96,241.06,10084.0,225.6358,225.8231,225.6077,225.7014,10084.0
2022-12-08 15:35:00,241.03,241.04,240.81,240.96,18454.0,225.6733,225.6826,225.4673,225.6077,18454.0
2022-12-08 15:40:00,240.98,240.98,240.84,240.91,11204.0,225.6265,225.6265,225.4954,225.5609,11204.0
2022-12-08 15:45:00,240.89,241.07,240.81,241.06,28874.0,225.5422,225.7107,225.4673,225.7014,28874.0
2022-12-08 15:50:00,241.07,241.19,240.96,241.06,33396.0,225.7107,225.8231,225.6077,225.7014,33396.0
2022-12-08 15:55:00,241.06,241.43,241.06,241.24,61910.0,225.7014,226.0478,225.7014,225.8699,61910.0
2022-12-09 09:30:00,241.18,241.78,240.68,241.29,26151.0,225.8137,226.3755,225.3456,225.9167,26151.0
2022-12-09 09:35:00,241.4,241.45,240.84,241.09,3779.0,226.0197,226.0665,225.4954,225.7295,3779.0
2022-12-09 09:40:00,241.58,242.0,241.25,241.79,5051.0,226.1882,226.5815,225.8793,226.3849,5051.0
2022-12-09 09:45:00,241.71,242.64,241.71,242.5,10855.0,226.31,227.1807,226.31,227.0496,10855.0
2022-12-09 09:50:00,242.63,242.64,242.13,242.25,5184.0,227.1713,227.1807,226.7032,226.8155,5184.0
2022-12-09 09:55:00,242.21,242.22,241.96,242.09,2502.0,226.7781,226.7875,226.544,226.6657,2502.0
2022-12-09 10:00:00,242.1,242.34,241.74,241.94,5910.0,226.6751,226.8998,226.338,226.5253,5910.0
2022-12-09 10:05:00,241.94,241.96,241.7,241.89,7124.0,226.5253,226.544,226.3006,226.4785,7124.0
2022-12-09 10:10:00,241.8,241.8,241.21,241.25,5217.0,226.3942,226.3942,225.8418,225.8793,5217.0
2022-12-09 10:15:00,241.2,241.37,240.93,241.08,8364.0,225.8324,225.9916,225.5796,225.7201,8364.0
2022-12-09 10:20:00,240.98,240.98,240.66,240.68,3456.0,225.6265,225.6265,225.3269,225.3456,3456.0
2022-12-09 10:25:00,240.6,240.84,240.45,240.84,7050.0,225.2707,225.4954,225.1302,225.4954,7050.0
2022-12-09 10:30:00,240.88,241.07,240.18,240.2,10732.0,225.5328,225.7107,224.8774,224.8962,10732.0
2022-12-09 10:35:00,240.33,240.44,240.2,240.37,1958.0,225.0179,225.1209,224.8962,225.0553,1958.0
2022-12-09 10:40:00,240.53,240.62,240.28,240.38,3994.0,225.2051,225.2894,224.9711,225.0647,3994.0
2022-12-09 10:45:00,240.38,240.67,240.37,240.63,2753.0,225.0647,225.3362,225.0553,225.2988,2753.0
2022-12-09 10:50:00,240.7,241.14,240.7,241.04,5605.0,225.3643,225.7763,225.3643,225.6826,5605.0
2022-12-09 10:55:00,241.04,241.04,240.23,240.44,12546.0,225.6826,225.6826,224.9242,225.1209,12546.0
2022-12-09 11:00:00,240.32,240.39,240.26,240.37,1039.0,225.0085,225.0741,224.9523,225.0553,1039.0
2022-12-09 11:05:00,240.27,240.36,240.0,240.11,9021.0,224.9617,225.046,224.7089,224.8119,9021.0
2022-12-09 11:10:00,240.1,240.1,239.73,239.73,2977.0,224.8025,224.8025,224.4561,224.4561,2977.0
2022-12-09 11:15:00,239.81,239.87,239.67,239.77,2937.0,224.531,224.5872,224.3999,224.4936,2937.0
2022-12-09 11:20:00,239.82,240.07,239.73,239.99,3115.0,224.5404,224.7744,224.4561,224.6995,3115.0
2022-12-09 11:25:00,240.06,240.1,239.86,240.05,2759.0,224.7651,224.8025,224.5778,224.7557,2759.0
2022-12-09 11:30:00,240.07,240.11,239.94,240.04,3007.0,224.7744,224.8119,224.6527,224.7464,3007.0
2022-12-09 11:35:00,240.01,240.03,239.78,239.78,3571.0,224.7183,224.737,224.5029,224.5029,3571.0
2022-12-09 11:40:00,239.77,239.95,239.75,239.88,3210.0,224.4936,224.6621,224.4748,224.5965,3210.0
2022-12-09 11:45:00,239.97,240.08,239.84,239.98,2486.0,224.6808,224.7838,224.5591,224.6902,2486.0
2022-12-09 11:50:00,240.08,240.13,240.0,240.05,1750.0,224.7838,224.8306,224.7089,224.7557,1750.0
2022-12-09 11:55:00,240.09,240.13,239.82,239.84,1962.0,224.7932,224.8306,224.5404,224.5591,1962.0
2022-12-09 12:00:00,239.89,239.89,239.48,239.51,2759.0,224.6059,224.6059,224.222,224.2501,2759.0
2022-12-09 12:05:00,239.44,239.52,239.31,239.31,1920.0,224.1846,224.2595,224.0629,224.0629,1920.0
2022-12-09 12:10:00,239.42,239.62,239.39,239.62,6861.0,224.1659,224.3531,224.1378,224.3531,6861.0
2022-12-09 12:15:00,239.45,239.87,239.44,239.86,2586.0,224.1939,224.5872,224.1846,224.5778,2586.0
2022-12-09 12:20:00,239.83,239.93,239.8,239.86,1484.0,224.5497,224.6434,224.5216,224.5778,1484.0
2022-12-09 12:25:00,239.91,240.01,239.8,239.8,2250.0,224.6246,224.7183,224.5216,224.5216,2250.0
2022-12-09 12:30:00,239.75,239.87,239.7,239.84,1601.0,224.4748,224.5872,224.428,224.5591,1601.0
2022-12-09 12:35:00,239.9,239.99,239.86,239.86,1498.0,224.6153,224.6995,224.5778,224.5778,1498.0
2022-12-09 12:40:00,239.81,239.88,239.68,239.68,1419.0,224.531,224.5965,224.4093,224.4093,1419.0
2022-12-09 12:45:00,239.69,239.75,239.53,239.63,2487.0,224.4187,224.4748,224.2688,224.3625,2487.0
2022-12-09 12:50:00,239.55,239.62,239.45,239.62,1775.0,224.2876,224.3531,224.1939,224.3531,1775.0
2022-12-09 12:55:00,239.62,239.8,239.62,239.65,2945.0,224.3531,224.5216,224.3531,224.3812,2945.0
2022-12-09 13:00:00,239.66,239.7,239.46,239.57,1536.0,224.3906,224.428,224.2033,224.3063,1536.0
2022-12-09 13:05:00,239.46,239.46,239.23,239.31,2163.0,224.2033,224.2033,223.988,224.0629,2163.0
2022-12-09 13:10:00,239.28,239.6,239.28,239.6,3114.0,224.0348,224.3344,224.0348,224.3344,3114.0
2022-12-09 13:15:00,239.56,239.58,239.42,239.43,1852.0,224.2969,224.3157,224.1659,224.1752,1852.0
2022-12-09 13:20:00,239.44,239.5,239.27,239.41,4789.0,224.1846,224.2408,224.0254,224.1565,4789.0
2022-12-09 13:25:00,239.4,239.45,239.22,239.22,4822.0,224.1471,224.1939,223.9786,223.9786,4822.0
2022-12-09 13:30:00,239.26,239.29,239.17,239.18,5434.0,224.0161,224.0441,223.9318,223.9411,5434.0
2022-12-09 13:35:00,239.13,239.23,239.13,239.15,4739.0,223.8943,223.988,223.8943,223.9131,4739.0
2022-12-09 13:40:00,239.15,239.22,238.97,238.97,4857.0,223.9131,223.9786,223.7445,223.7445,4857.0
2022-12-09 13:45:00,239.03,239.09,238.81,238.9,7021.0,223.8007,223.8569,223.5947,223.679,7021.0
2022-12-09 13:50:00,238.88,238.96,238.62,238.69,5042.0,223.6603,223.7352,223.4168,223.4824,5042.0
2022-12-09 13:55:00,238.69,238.69,238.38,238.58,9233.0,223.4824,223.4824,223.1921,223.3794,9233.0
2022-12-09 14:00:00,238.56,238.57,238.36,238.37,2417.0,223.3606,223.37,223.1734,223.1828,2417.0
2022-12-09 14:05:00,238.29,238.29,238.05,238.22,6113.0,223.1079,223.1079,222.8831,223.0423,6113.0
2022-12-09 14:10:00,238.13,238.3,238.08,238.3,1900.0,222.958,223.1172,222.9112,223.1172,1900.0
2022-12-09 14:15:00,238.31,238.49,238.27,238.49,3129.0,223.1266,223.2951,223.0891,223.2951,3129.0
2022-12-09 14:20:00,238.42,238.43,238.25,238.31,4419.0,223.2296,223.2389,223.0704,223.1266,4419.0
2022-12-09 14:25:00,238.46,238.48,238.34,238.37,2004.0,223.267,223.2857,223.1547,223.1828,2004.0
2022-12-09 14:30:00,238.44,238.44,238.08,238.22,2927.0,223.2483,223.2483,222.9112,223.0423,2927.0
2022-12-09 14:35:00,238.24,238.24,237.85,238.08,9433.0,223.061,223.061,222.6959,222.9112,9433.0
2022-12-09 14:40:00,238.06,238.26,238.05,238.26,3725.0,222.8925,223.0798,222.8831,223.0798,3725.0
2022-12-09 14:45:00,238.26,238.34,238.16,238.34,2217.0,223.0798,223.1547,222.9861,223.1547,2217.0
2022-12-09 14:50:00,238.34,238.57,238.34,238.52,3470.0,223.1547,223.37,223.1547,223.3232,3470.0
2022-12-09 14:55:00,238.52,238.64,238.47,238.64,2516.0,223.3232,223.4356,223.2764,223.4356,2516.0
2022-12-09 15:00:00,238.62,238.84,238.61,238.84,2063.0,223.4168,223.6228,223.4075,223.6228,2063.0
2022-12-09 15:05:00,238.89,238.96,238.51,238.51,5306.0,223.6696,223.7352,223.3138,223.3138,5306.0
2022-12-09 15:10:00,238.54,238.75,238.49,238.6,7911.0,223.3419,223.5385,223.2951,223.3981,7911.0
2022-12-09 15:15:00,238.47,238.59,238.32,238.32,3792.0,223.2764,223.3887,223.1359,223.1359,3792.0
2022-12-09 15:20:00,238.42,238.49,238.31,238.49,2500.0,223.2296,223.2951,223.1266,223.2951,2500.0
2022-12-09 15:25:00,238.4,238.45,238.35,238.39,4887.0,223.2108,223.2577,223.164,223.2015,4887.0
2022-12-09 15:30:00,238.41,238.42,238.24,238.29,4201.0,223.2202,223.2296,223.061,223.1079,4201.0
2022-12-09 15:35:00,238.23,238.23,237.85,237.96,13215.0,223.0517,223.0517,222.6959,222.7989,13215.0
2022-12-09 15:40:00,237.95,237.95,237.6,237.6,6280.0,222.7895,222.7895,222.4618,222.4618,6280.0
2022-12-09 15:45:00,237.59,237.78,237.54,237.69,13153.0,222.4525,222.6303,222.4056,222.5461,13153.0
2022-12-09 15:50:00,237.65,237.65,237.03,237.15,19830.0,222.5086,222.5086,221.9281,222.0405,19830.0
2022-12-09 15:55:00,237.18,237.22,236.65,236.82,72525.0,222.0686,222.106,221.5723,221.7315,72525.0
2022-12-12 09:30:00,237.24,237.25,236.39,236.4,10504.0,222.1248,222.1341,221.3289,221.3383,10504.0
2022-12-12 09:35:00,236.75,237.33,236.69,237.24,1875.0,221.666,222.209,221.6098,222.1248,1875.0
2022-12-12 09:40:00,237.42,237.52,237.23,237.52,2577.0,222.2933,222.3869,222.1154,222.3869,2577.0
2022-12-12 09:45:00,237.58,237.58,236.73,236.76,1742.0,222.4431,222.4431,221.6472,221.6753,1742.0
2022-12-12 09:50:00,236.63,236.63,236.18,236.37,1655.0,221.5536,221.5536,221.1323,221.3102,1655.0
2022-12-12 09:55:00,236.49,236.96,236.48,236.96,4980.0,221.4225,221.8626,221.4132,221.8626,4980.0
2022-12-12 10:00:00,236.84,237.03,236.72,236.88,1348.0,221.7502,221.9281,221.6379,221.7877,1348.0
2022-12-12 10:05:00,236.93,236.95,236.81,236.91,600.0,221.8345,221.8532,221.7221,221.8158,600.0
2022-12-12 10:10:00,236.76,236.77,236.14,236.49,6457.0,221.6753,221.6847,221.0948,221.4225,6457.0
2022-12-12 10:15:00,236.52,236.69,236.51,236.58,2700.0,221.4506,221.6098,221.4413,221.5068,2700.0
2022-12-12 10:20:00,236.68,236.72,236.39,236.68,3416.0,221.6004,221.6379,221.3289,221.6004,3416.0
2022-12-12 10:25:00,236.77,236.88,236.52,236.56,4074.0,221.6847,221.7877,221.4506,221.4881,4074.0
2022-12-12 10:30:00,236.62,236.93,236.61,236.74,2211.0,221.5443,221.8345,221.5349,221.6566,2211.0
2022-12-12 10:35:00,236.76,236.76,236.38,236.53,3460.0,221.6753,221.6753,221.3195,221.46,3460.0
2022-12-12 10:40:00,236.4,236.67,236.39,236.42,2047.0,221.3383,221.5911,221.3289,221.357,2047.0
2022-12-12 10:45:00,236.5,236.67,236.47,236.48,2497.0,221.4319,221.5911,221.4038,221.4132,2497.0
2022-12-12 10:50:00,236.4,236.4,236.05,236.05,1999.0,221.3383,221.3383,221.0106,221.0106,1999.0
2022-12-12 10:55:00,236.09,236.35,236.09,236.23,5188.0,221.048,221.2915,221.048,221.1791,5188.0
2022-12-12 11:00:00,236.11,236.17,235.83,235.92,6299.0,221.0667,221.1229,220.8046,220.8889,6299.0
2022-12-12 11:05:00,236.0,236.49,236.0,236.43,2455.0,220.9638,221.4225,220.9638,221.3664,2455.0
2022-12-12 11:10:00,236.42,236.58,236.35,236.44,2607.0,221.357,221.5068,221.2915,221.3757,2607.0
2022-12-12 11:15:00,236.37,236.74,236.37,236.53,4461.0,221.3102,221.6566,221.3102,221.46,4461.0
2022-12-12 11:20:00,236.52,236.72,236.46,236.58,4415.0,221.4506,221.6379,221.3944,221.5068,4415.0
2022-12-12 11:25:00,236.6,236.6,236.48,236.5,1712.0,221.5255,221.5255,221.4132,221.4319,1712.0
2022-12-12 11:30:00,236.53,236.53,236.29,236.31,3701.0,221.46,221.46,221.2353,221.254,3701.0
2022-12-12 11:35:00,236.23,236.52,236.23,236.33,2096.0,221.1791,221.4506,221.1791,221.2727,2096.0
2022-12-12 11:40:00,236.39,236.5,236.28,236.3,2704.0,221.3289,221.4319,221.2259,221.2446,2704.0
2022-12-12 11:45:00,236.25,236.3,236.12,236.28,1544.0,221.1978,221.2446,221.0761,221.2259,1544.0
2022-12-12 11:50:00,236.26,236.34,236.17,236.24,900.0,221.2072,221.2821,221.1229,221.1885,900.0
2022-12-12 11:55:00,236.3,236.45,236.24,236.45,1710.0,221.2446,221.3851,221.1885,221.3851,1710.0
2022-12-12 12:00:00,236.45,236.69,236.45,236.69,4603.0,221.3851,221.6098,221.3851,221.6098,4603.0
2022-12-12 12:05:00,236.58,236.62,236.29,236.29,2297.0,221.5068,221.5443,221.2353,221.2353,2297.0
2022-12-12 12:10:00,236.27,236.39,236.16,236.16,1580.0,221.2166,221.3289,221.1136,221.1136,1580.0
2022-12-12 12:15:00,236.15,236.67,236.14,236.67,2550.0,221.1042,221.5911,221.0948,221.5911,2550.0
2022-12-12 12:20:00,236.68,236.74,236.58,236.64,1204.0,221.6004,221.6566,221.5068,221.563,1204.0
2022-12-12 12:25:00,236.77,236.79,236.61,236.73,1500.0,221.6847,221.7034,221.5349,221.6472,1500.0
2022-12-12 12:30:00,236.79,236.9,236.75,236.88,1163.0,221.7034,221.8064,221.666,221.7877,1163.0
2022-12-12 12:35:00,236.89,237.38,236.88,237.35,1211.0,221.797,222.2558,221.7877,222.2277,1211.0
2022-12-12 12:40:00,237.37,237.53,237.29,237.29,1895.0,222.2465,222.3963,222.1716,222.1716,1895.0
2022-12-12 12:45:00,237.26,237.37,237.11,237.29,1166.0,222.1435,222.2465,222.003,222.1716,1166.0
2022-12-12 12:50:00,237.14,237.3,237.14,237.24,505.0,222.0311,222.1809,222.0311,222.1248,505.0
2022-12-12 12:55:00,237.33,237.59,237.33,237.39,4128.0,222.209,222.4525,222.209,222.2652,4128.0
2022-12-12 13:00:00,237.45,237.54,237.21,237.21,1413.0,222.3214,222.4056,222.0967,222.0967,1413.0
2022-12-12 13:05:00,237.29,237.33,237.13,237.27,1900.0,222.1716,222.209,222.0218,222.1528,1900.0
2022-12-12 13:10:00,237.3,237.38,237.26,237.26,1287.0,222.1809,222.2558,222.1435,222.1435,1287.0
2022-12-12 13:15:00,237.3,237.52,237.29,237.52,2630.0,222.1809,222.3869,222.1716,222.3869,2630.0
2022-12-12 13:20:00,237.57,237.73,237.52,237.65,2113.0,222.4337,222.5835,222.3869,222.5086,2113.0
2022-12-12 13:25:00,237.72,237.8,237.67,237.8,1568.0,222.5742,222.6491,222.5274,222.6491,1568.0
2022-12-12 13:30:00,237.78,237.85,237.72,237.85,2206.0,222.6303,222.6959,222.5742,222.6959,2206.0
2022-12-12 13:35:00,237.89,237.92,237.81,237.91,1874.0,222.7333,222.7614,222.6584,222.7521,1874.0
2022-12-12 13:40:00,237.95,238.0,237.87,238.0,881.0,222.7895,222.8363,222.7146,222.8363,881.0
2022-12-12 13:45:00,238.0,238.16,238.0,238.08,3308.0,222.8363,222.9861,222.8363,222.9112,3308.0
2022-12-12 13:50:00,238.13,238.18,238.04,238.04,1803.0,222.958,223.0049,222.8738,222.8738,1803.0
2022-12-12 13:55:00,238.01,238.08,238.0,238.08,930.0,222.8457,222.9112,222.8363,222.9112,930.0
2022-12-12 14:00:00,238.1,238.16,238.09,238.11,830.0,222.93,222.9861,222.9206,222.9393,830.0
2022-12-12 14:05:00,238.01,238.09,237.88,237.88,1822.0,222.8457,222.9206,222.724,222.724,1822.0
2022-12-12 14:10:00,237.9,237.9,237.69,237.69,1691.0,222.7427,222.7427,222.5461,222.5461,1691.0
2022-12-12 14:15:00,237.72,237.83,237.48,237.58,3444.0,222.5742,222.6772,222.3495,222.4431,3444.0
2022-12-12 14:20:00,237.52,237.68,237.5,237.68,2711.0,222.3869,222.5367,222.3682,222.5367,2711.0
2022-12-12 14:25:00,237.7,237.77,237.66,237.7,1359.0,222.5554,222.621,222.518,222.5554,1359.0
2022-12-12 14:30:00,237.71,237.86,237.66,237.68,2704.0,222.5648,222.7052,222.518,222.5367,2704.0
2022-12-12 14:35:00,237.66,237.67,237.58,237.61,1631.0,222.518,222.5274,222.4431,222.4712,1631.0
2022-12-12 14:40:00,237.67,237.8,237.65,237.8,2260.0,222.5274,222.6491,222.5086,222.6491,2260.0
2022-12-12 14:45:00,237.72,237.72,237.43,237.43,1407.0,222.5742,222.5742,222.3026,222.3026,1407.0
2022-12-12 14:50:00,237.3,237.54,237.27,237.54,3745.0,222.1809,222.4056,222.1528,222.4056,3745.0
2022-12-12 14:55:00,237.55,237.83,237.54,237.75,2605.0,222.415,222.6772,222.4056,222.6023,2605.0
2022-12-12 15:00:00,237.8,237.84,237.68,237.79,1850.0,222.6491,222.6865,222.5367,222.6397,1850.0
2022-12-12 15:05:00,237.77,237.94,237.71,237.9,3751.0,222.621,222.7802,222.5648,222.7427,3751.0
2022-12-12 15:10:00,237.95,238.05,237.91,237.93,2819.0,222.7895,222.8831,222.7521,222.7708,2819.0
2022-12-12 15:15:00,237.97,238.1,237.97,238.09,3326.0,222.8082,222.93,222.8082,222.9206,3326.0
2022-12-12 15:20:00,238.15,238.33,238.12,238.31,2773.0,222.9768,223.1453,222.9487,223.1266,2773.0
2022-12-12 15:25:00,238.31,238.33,238.19,238.21,4607.0,223.1266,223.1453,223.0142,223.0329,4607.0
2022-12-12 15:30:00,238.27,238.49,238.22,238.49,3941.0,223.0891,223.2951,223.0423,223.2951,3941.0
2022-12-12 15:35:00,238.5,238.79,238.48,238.73,4752.0,223.3045,223.576,223.2857,223.5198,4752.0
2022-12-12 15:40:00,238.73,238.81,238.56,238.58,5401.0,223.5198,223.5947,223.3606,223.3794,5401.0
2022-12-12 15:45:00,238.55,238.61,238.46,238.46,7110.0,223.3513,223.4075,223.267,223.267,7110.0
2022-12-12 15:50:00,238.21,238.67,238.21,238.63,13679.0,223.0329,223.4636,223.0329,223.4262,13679.0
2022-12-12 15:55:00,238.72,239.29,238.61,239.26,92252.0,223.5105,224.0441,223.4075,224.0161,92252.0
2022-12-13 09:30:00,239.32,239.43,238.38,238.48,19155.0,224.0722,224.1752,223.1921,223.2857,19155.0
2022-12-13 09:35:00,238.56,239.01,238.08,238.83,3919.0,223.3606,223.782,222.9112,223.6134,3919.0
2022-12-13 09:40:00,238.65,239.04,237.46,239.04,12543.0,223.4449,223.8101,222.3307,223.8101,12543.0
2022-12-13 09:45:00,238.82,239.18,238.12,238.37,7470.0,223.6041,223.9411,222.9487,223.1828,7470.0
2022-12-13 09:50:00,238.37,238.96,238.0,238.65,3550.0,223.1828,223.7352,222.8363,223.4449,3550.0
2022-12-13 09:55:00,238.45,238.79,238.45,238.69,4313.0,223.2577,223.576,223.2577,223.4824,4313.0
2022-12-13 10:00:00,238.71,239.21,238.17,238.42,10615.0,223.5011,223.9692,222.9955,223.2296,10615.0
2022-12-13 10:05:00,238.37,238.47,238.13,238.19,5430.0,223.1828,223.2764,222.958,223.0142,5430.0
2022-12-13 10:10:00,238.27,238.31,237.2,237.2,6716.0,223.0891,223.1266,222.0873,222.0873,6716.0
2022-12-13 10:15:00,236.82,237.11,236.38,236.82,5788.0,221.7315,222.003,221.3195,221.7315,5788.0
2022-12-13 10:20:00,236.84,236.99,235.8,235.8,5419.0,221.7502,221.8907,220.7765,220.7765,5419.0
2022-12-13 10:25:00,235.63,235.84,235.3,235.68,13414.0,220.6173,220.8139,220.3084,220.6641,13414.0
2022-12-13 10:30:00,235.54,236.13,235.49,235.99,11076.0,220.5331,221.0855,220.4862,220.9544,11076.0
2022-12-13 10:35:00,235.9,236.36,235.46,235.85,47798.0,220.8701,221.3008,220.4582,220.8233,47798.0
2022-12-13 10:40:00,236.0,236.17,235.48,236.17,11138.0,220.9638,221.1229,220.4769,221.1229,11138.0
2022-12-13 10:45:00,236.18,236.5,236.06,236.25,2900.0,221.1323,221.4319,221.0199,221.1978,2900.0
2022-12-13 10:50:00,236.24,236.75,236.23,236.38,3184.0,221.1885,221.666,221.1791,221.3195,3184.0
2022-12-13 10:55:00,236.49,236.7,236.38,236.38,3515.0,221.4225,221.6192,221.3195,221.3195,3515.0
2022-12-13 11:00:00,236.45,236.73,236.44,236.73,10778.0,221.3851,221.6472,221.3757,221.6472,10778.0
2022-12-13 11:05:00,236.62,237.31,236.58,237.31,6653.0,221.5443,222.1903,221.5068,222.1903,6653.0
2022-12-13 11:10:00,237.22,237.99,237.22,237.93,10383.0,222.106,222.827,222.106,222.7708,10383.0
2022-12-13 11:15:00,237.89,237.92,237.4,237.4,4166.0,222.7333,222.7614,222.2746,222.2746,4166.0
2022-12-13 11:20:00,237.42,237.52,237.29,237.4,7044.0,222.2933,222.3869,222.1716,222.2746,7044.0
2022-12-13 11:25:00,237.34,237.8,237.32,237.55,7610.0,222.2184,222.6491,222.1997,222.415,7610.0
2022-12-13 11:30:00,237.74,238.02,237.5,237.96,4441.0,222.5929,222.8551,222.3682,222.7989,4441.0
2022-12-13 11:35:00,237.96,238.04,237.59,237.92,17451.0,222.7989,222.8738,222.4525,222.7614,17451.0
2022-12-13 11:40:00,237.7,237.77,237.36,237.68,3253.0,222.5554,222.621,222.2371,222.5367,3253.0
2022-12-13 11:45:00,237.64,237.64,237.36,237.46,4989.0,222.4993,222.4993,222.2371,222.3307,4989.0
2022-12-13 11:50:00,237.26,237.26,236.96,237.22,1800.0,222.1435,222.1435,221.8626,222.106,1800.0
2022-12-13 11:55:00,237.08,237.1,236.91,237.04,2441.0,221.9749,221.9937,221.8158,221.9375,2441.0
2022-12-13 12:00:00,237.14,237.41,237.14,237.27,2548.0,222.0311,222.2839,222.0311,222.1528,2548.0
2022-12-13 12:05:00,237.27,237.27,236.96,237.04,1401.0,222.1528,222.1528,221.8626,221.9375,1401.0
2022-12-13 12:10:00,236.97,236.97,236.45,236.76,4784.0,221.872,221.872,221.3851,221.6753,4784.0
2022-12-13 12:15:00,236.67,236.67,236.12,236.23,4036.0,221.5911,221.5911,221.0761,221.1791,4036.0
2022-12-13 12:20:00,236.35,236.55,236.26,236.32,2231.0,221.2915,221.4787,221.2072,221.2634,2231.0
2022-12-13 12:25:00,236.48,236.62,236.34,236.61,1800.0,221.4132,221.5443,221.2821,221.5349,1800.0
2022-12-13 12:30:00,236.47,236.57,236.29,236.54,3537.0,221.4038,221.4974,221.2353,221.4693,3537.0
2022-12-13 12:35:00,236.3,236.78,236.28,236.78,1390.0,221.2446,221.6941,221.2259,221.6941,1390.0
2022-12-13 12:40:00,236.69,236.71,236.53,236.57,636.0,221.6098,221.6285,221.46,221.4974,636.0
2022-12-13 12:45:00,236.57,236.65,235.89,235.97,2513.0,221.4974,221.5723,220.8608,220.9357,2513.0
2022-12-13 12:50:00,235.88,236.03,235.82,235.87,1712.0,220.8514,220.9918,220.7952,220.842,1712.0
2022-12-13 12:55:00,235.91,235.99,235.73,235.73,1100.0,220.8795,220.9544,220.711,220.711,1100.0
2022-12-13 13:00:00,235.81,235.97,235.67,235.97,2929.0,220.7859,220.9357,220.6548,220.9357,2929.0
2022-12-13 13:05:00,235.84,235.86,235.65,235.73,2897.0,220.8139,220.8327,220.6361,220.711,2897.0
2022-12-13 13:10:00,235.68,235.86,235.61,235.66,4584.0,220.6641,220.8327,220.5986,220.6454,4584.0
2022-12-13 13:15:00,235.68,235.96,235.64,235.95,2134.0,220.6641,220.9263,220.6267,220.9169,2134.0
2022-12-13 13:20:00,235.95,236.29,235.89,236.29,3590.0,220.9169,221.2353,220.8608,221.2353,3590.0
2022-12-13 13:25:00,236.3,236.46,236.17,236.44,3341.0,221.2446,221.3944,221.1229,221.3757,3341.0
2022-12-13 13:30:00,236.5,236.57,236.14,236.19,2916.0,221.4319,221.4974,221.0948,221.1416,2916.0
2022-12-13 13:35:00,236.19,236.22,236.01,236.22,5125.0,221.1416,221.1697,220.9731,221.1697,5125.0
2022-12-13 13:40:00,236.14,236.39,236.05,236.39,2500.0,221.0948,221.3289,221.0106,221.3289,2500.0
2022-12-13 13:45:00,236.46,236.48,236.21,236.22,2310.0,221.3944,221.4132,221.1604,221.1697,2310.0
2022-12-13 13:50:00,236.3,236.3,235.86,235.88,4987.0,221.2446,221.2446,220.8327,220.8514,4987.0
2022-12-13 13:55:00,235.87,236.11,235.77,236.07,5825.0,220.842,221.0667,220.7484,221.0293,5825.0
2022-12-13 14:00:00,236.01,236.3,235.97,236.3,1854.0,220.9731,221.2446,220.9357,221.2446,1854.0
2022-12-13 14:05:00,236.23,236.23,235.87,235.87,2622.0,221.1791,221.1791,220.842,220.842,2622.0
2022-12-13 14:10:00,235.82,235.99,235.8,235.93,2786.0,220.7952,220.9544,220.7765,220.8982,2786.0
2022-12-13 14:15:00,235.93,236.05,235.86,236.02,3841.0,220.8982,221.0106,220.8327,220.9825,3841.0
2022-12-13 14:20:00,236.02,236.04,235.93,236.0,3773.0,220.9825,221.0012,220.8982,220.9638,3773.0
2022-12-13 14:25:00,235.99,236.08,235.91,236.03,5215.0,220.9544,221.0387,220.8795,220.9918,5215.0
2022-12-13 14:30:00,236.07,236.11,235.93,236.02,2508.0,221.0293,221.0667,220.8982,220.9825,2508.0
2022-12-13 14:35:00,236.07,236.45,236.03,236.45,2897.0,221.0293,221.3851,220.9918,221.3851,2897.0
2022-12-13 14:40:00,236.47,236.77,236.42,236.74,2336.0,221.4038,221.6847,221.357,221.6566,2336.0
2022-12-13 14:45:00,236.77,236.83,236.54,236.54,3477.0,221.6847,221.7409,221.4693,221.4693,3477.0
2022-12-13 14:50:00,236.56,236.66,236.28,236.34,5559.0,221.4881,221.5817,221.2259,221.2821,5559.0
2022-12-13 14:55:00,236.4,236.41,236.11,236.29,6512.0,221.3383,221.3476,221.0667,221.2353,6512.0
2022-12-13 15:00:00,236.21,236.21,235.61,235.67,8384.0,221.1604,221.1604,220.5986,220.6548,8384.0
2022-12-13 15:05:00,235.66,236.01,235.6,236.01,3504.0,220.6454,220.9731,220.5892,220.9731,3504.0
2022-12-13 15:10:00,235.95,235.95,235.74,235.81,2596.0,220.9169,220.9169,220.7203,220.7859,2596.0
2022-12-13 15:15:00,235.73,235.99,235.67,235.83,41839.0,220.711,220.9544,220.6548,220.8046,41839.0
2022-12-13 15:20:00,235.83,236.06,235.71,236.04,41340.0,220.8046,221.0199,220.6922,221.0012,41340.0
2022-12-13 15:25:00,235.99,236.02,235.66,235.73,47032.0,220.9544,220.9825,220.6454,220.711,47032.0
2022-12-13 15:30:00,235.8,236.63,235.75,236.59,10439.0,220.7765,221.5536,220.7297,221.5162,10439.0
2022-12-13 15:35:00,236.72,236.81,236.22,236.22,5603.0,221.6379,221.7221,221.1697,221.1697,5603.0
2022-12-13 15:40:00,236.12,236.24,235.97,236.24,10096.0,221.0761,221.1885,220.9357,221.1885,10096.0
2022-12-13 15:45:00,236.34,236.62,236.34,236.46,10048.0,221.2821,221.5443,221.2821,221.3944,10048.0
2022-12-13 15:50:00,236.5,236.82,236.38,236.73,22301.0,221.4319,221.7315,221.3195,221.6472,22301.0
2022-12-13 15:55:00,236.68,236.68,236.1,236.41,38022.0,221.6004,221.6004,221.0574,221.3476,38022.0
2022-12-14 09:30:00,236.77,237.77,236.73,237.19,15734.0,221.6847,222.621,221.6472,222.0779,15734.0
2022-12-14 09:35:00,237.38,237.48,237.06,237.26,3619.0,222.2558,222.3495,221.9562,222.1435,3619.0
2022-12-14 09:40:00,237.15,238.28,237.13,238.28,6466.0,222.0405,223.0985,222.0218,223.0985,6466.0
2022-12-14 09:45:00,238.21,238.76,238.1,238.55,3768.0,223.0329,223.5479,222.93,223.3513,3768.0
2022-12-14 09:50:00,238.55,239.29,238.54,239.29,2567.0,223.3513,224.0441,223.3419,224.0441,2567.0
2022-12-14 09:55:00,239.06,239.17,238.87,239.09,1450.0,223.8288,223.9318,223.6509,223.8569,1450.0
2022-12-14 10:00:00,239.09,239.1,238.81,238.86,2754.0,223.8569,223.8662,223.5947,223.6415,2754.0
2022-12-14 10:05:00,238.75,238.75,238.57,238.71,1310.0,223.5385,223.5385,223.37,223.5011,1310.0
2022-12-14 10:10:00,238.62,238.62,238.26,238.39,2062.0,223.4168,223.4168,223.0798,223.2015,2062.0
2022-12-14 10:15:00,238.36,238.36,238.28,238.36,1150.0,223.1734,223.1734,223.0985,223.1734,1150.0
2022-12-14 10:20:00,238.36,238.62,238.16,238.29,1900.0,223.1734,223.4168,222.9861,223.1079,1900.0
2022-12-14 10:25:00,238.29,238.31,238.22,238.3,1208.0,223.1079,223.1266,223.0423,223.1172,1208.0
2022-12-14 10:30:00,238.36,238.68,238.36,238.67,4319.0,223.1734,223.473,223.1734,223.4636,4319.0
2022-12-14 10:35:00,238.68,238.68,238.42,238.59,1605.0,223.473,223.473,223.2296,223.3887,1605.0
2022-12-14 10:40:00,238.61,238.79,238.6,238.76,2690.0,223.4075,223.576,223.3981,223.5479,2690.0
2022-12-14 10:45:00,238.75,238.78,238.66,238.76,1520.0,223.5385,223.5666,223.4543,223.5479,1520.0
2022-12-14 10:50:00,238.83,239.11,238.65,239.11,3700.0,223.6134,223.8756,223.4449,223.8756,3700.0
2022-12-14 10:55:00,239.25,239.33,238.83,239.05,2995.0,224.0067,224.0816,223.6134,223.8194,2995.0
2022-12-14 11:00:00,239.14,239.16,239.07,239.15,900.0,223.9037,223.9224,223.8382,223.9131,900.0
2022-12-14 11:05:00,239.16,239.19,239.02,239.02,800.0,223.9224,223.9505,223.7913,223.7913,800.0
2022-12-14 11:10:00,238.9,238.9,238.69,238.76,2205.0,223.679,223.679,223.4824,223.5479,2205.0
2022-12-14 11:15:00,238.71,238.71,238.13,238.45,2045.0,223.5011,223.5011,222.958,223.2577,2045.0
2022-12-14 11:20:00,238.45,238.69,238.34,238.5,2303.0,223.2577,223.4824,223.1547,223.3045,2303.0
2022-12-14 11:25:00,238.5,238.68,238.5,238.68,700.0,223.3045,223.473,223.3045,223.473,700.0
2022-12-14 11:30:00,238.75,238.96,238.66,238.87,3720.0,223.5385,223.7352,223.4543,223.6509,3720.0
2022-12-14 11:35:00,238.87,238.87,238.65,238.68,1500.0,223.6509,223.6509,223.4449,223.473,1500.0
2022-12-14 11:40:00,238.74,238.76,238.61,238.76,3611.0,223.5292,223.5479,223.4075,223.5479,3611.0
2022-12-14 11:45:00,238.76,238.76,238.6,238.61,1965.0,223.5479,223.5479,223.3981,223.4075,1965.0
2022-12-14 11:50:00,238.64,238.64,238.23,238.52,3624.0,223.4356,223.4356,223.0517,223.3232,3624.0
2022-12-14 11:55:00,238.52,238.58,238.35,238.35,1308.0,223.3232,223.3794,223.164,223.164,1308.0
2022-12-14 12:00:00,238.19,238.22,238.0,238.13,913.0,223.0142,223.0423,222.8363,222.958,913.0
2022-12-14 12:05:00,237.98,238.24,237.97,238.24,1001.0,222.8176,223.061,222.8082,223.061,1001.0
2022-12-14 12:10:00,238.17,238.19,238.17,238.19,1030.0,222.9955,223.0142,222.9955,223.0142,1030.0
2022-12-14 12:15:00,238.27,238.27,238.0,238.12,1171.0,223.0891,223.0891,222.8363,222.9487,1171.0
2022-12-14 12:20:00,238.11,238.38,238.11,238.33,1253.0,222.9393,223.1921,222.9393,223.1453,1253.0
2022-12-14 12:25:00,238.39,238.42,238.36,238.37,514.0,223.2015,223.2296,223.1734,223.1828,514.0
2022-12-14 12:30:00,238.38,238.38,238.28,238.28,1167.0,223.1921,223.1921,223.0985,223.0985,1167.0
2022-12-14 12:35:00,238.32,238.4,238.17,238.4,1761.0,223.1359,223.2108,222.9955,223.2108,1761.0
2022-12-14 12:40:00,238.45,238.45,238.35,238.37,907.0,223.2577,223.2577,223.164,223.1828,907.0
2022-12-14 12:45:00,238.38,238.38,238.2,238.26,1234.0,223.1921,223.1921,223.0236,223.0798,1234.0
2022-12-14 12:50:00,238.27,238.27,238.14,238.14,1100.0,223.0891,223.0891,222.9674,222.9674,1100.0
2022-12-14 12:55:00,238.15,238.32,238.09,238.32,1760.0,222.9768,223.1359,222.9206,223.1359,1760.0
2022-12-14 13:00:00,238.38,238.59,238.38,238.46,1950.0,223.1921,223.3887,223.1921,223.267,1950.0
2022-12-14 13:05:00,238.47,238.52,238.42,238.48,850.0,223.2764,223.3232,223.2296,223.2857,850.0
2022-12-14 13:10:00,238.55,238.57,238.33,238.33,1292.0,223.3513,223.37,223.1453,223.1453,1292.0
2022-12-14 13:15:00,238.25,238.26,238.11,238.11,1843.0,223.0704,223.0798,222.9393,222.9393,1843.0
2022-12-14 13:20:00,238.12,238.17,238.02,238.1,2494.0,222.9487,222.9955,222.8551,222.93,2494.0
2022-12-14 13:25:00,238.07,238.24,238.07,238.21,1878.0,222.9019,223.061,222.9019,223.0329,1878.0
2022-12-14 13:30:00,238.18,238.18,237.96,238.04,1573.0,223.0049,223.0049,222.7989,222.8738,1573.0
2022-12-14 13:35:00,238.04,238.33,237.89,238.26,2767.0,222.8738,223.1453,222.7333,223.0798,2767.0
2022-12-14 13:40:00,238.29,238.42,238.29,238.39,831.0,223.1079,223.2296,223.1079,223.2015,831.0
2022-12-14 13:45:00,238.31,238.31,238.08,238.08,1163.0,223.1266,223.1266,222.9112,222.9112,1163.0
2022-12-14 13:50:00,237.94,238.27,237.93,238.27,1980.0,222.7802,223.0891,222.7708,223.0891,1980.0
2022-12-14 13:55:00,238.28,238.5,238.27,238.34,3002.0,223.0985,223.3045,223.0891,223.1547,3002.0
2022-12-14 14:00:00,238.06,238.06,236.64,237.14,5982.0,222.8925,222.8925,221.563,222.0311,5982.0
2022-12-14 14:05:00,237.13,237.13,236.26,236.38,3355.0,222.0218,222.0218,221.2072,221.3195,3355.0
2022-12-14 14:10:00,236.58,236.81,236.32,236.49,3588.0,221.5068,221.7221,221.2634,221.4225,3588.0
2022-12-14 14:15:00,236.58,236.87,236.4,236.76,2404.0,221.5068,221.7783,221.3383,221.6753,2404.0
2022-12-14 14:20:00,236.76,236.76,236.41,236.73,3837.0,221.6753,221.6753,221.3476,221.6472,3837.0
2022-12-14 14:25:00,236.82,236.82,236.6,236.62,4354.0,221.7315,221.7315,221.5255,221.5443,4354.0
2022-12-14 14:30:00,236.37,236.75,235.32,235.32,4138.0,221.3102,221.666,220.3271,220.3271,4138.0
2022-12-14 14:35:00,235.51,236.15,235.39,236.15,6408.0,220.505,221.1042,220.3926,221.1042,6408.0
2022-12-14 14:40:00,236.16,236.62,235.78,236.3,3879.0,221.1136,221.5443,220.7578,221.2446,3879.0
2022-12-14 14:45:00,236.05,236.41,235.24,236.11,3895.0,221.0106,221.3476,220.2522,221.0667,3895.0
2022-12-14 14:50:00,236.13,236.16,235.66,236.09,2872.0,221.0855,221.1136,220.6454,221.048,2872.0
2022-12-14 14:55:00,236.01,236.53,235.97,236.53,3862.0,220.9731,221.46,220.9357,221.46,3862.0
2022-12-14 15:00:00,236.52,237.23,236.19,237.23,4020.0,221.4506,222.1154,221.1416,222.1154,4020.0
2022-12-14 15:05:00,236.82,236.82,236.42,236.49,3808.0,221.7315,221.7315,221.357,221.4225,3808.0
2022-12-14 15:10:00,236.48,237.57,236.48,237.28,4176.0,221.4132,222.4337,221.4132,222.1622,4176.0
2022-12-14 15:15:00,237.06,237.32,236.49,236.75,3427.0,221.9562,222.1997,221.4225,221.666,3427.0
2022-12-14 15:20:00,236.72,236.9,236.54,236.54,3333.0,221.6379,221.8064,221.4693,221.4693,3333.0
2022-12-14 15:25:00,236.62,236.62,235.74,235.74,4084.0,221.5443,221.5443,220.7203,220.7203,4084.0
2022-12-14 15:30:00,235.67,235.84,235.36,235.72,10174.0,220.6548,220.8139,220.3645,220.7016,10174.0
2022-12-14 15:35:00,235.68,236.13,235.62,236.06,9600.0,220.6641,221.0855,220.608,221.0199,9600.0
2022-12-14 15:40:00,236.1,236.39,235.92,236.36,9005.0,221.0574,221.3289,220.8889,221.3008,9005.0
2022-12-14 15:45:00,236.31,236.34,236.08,236.18,11689.0,221.254,221.2821,221.0387,221.1323,11689.0
2022-12-14 15:50:00,236.22,236.66,236.13,236.15,21661.0,221.1697,221.5817,221.0855,221.1042,21661.0
2022-12-14 15:55:00,236.09,236.14,235.91,236.02,36794.0,221.048,221.0948,220.8795,220.9825,36794.0
2022-12-15 09:30:00,234.87,235.45,234.78,235.13,16084.0,219.9057,220.4488,219.8215,220.1492,16084.0
2022-12-15 09:35:00,235.35,235.7,235.21,235.43,2535.0,220.3552,220.6829,220.2241,220.4301,2535.0
2022-12-15 09:40:00,235.37,235.37,234.5,234.78,5125.0,220.3739,220.3739,219.5593,219.8215,5125.0
2022-12-15 09:45:00,234.66,234.9,234.48,234.48,1469.0,219.7091,219.9338,219.5406,219.5406,1469.0
2022-12-15 09:50:00,234.66,234.95,234.65,234.69,1297.0,219.7091,219.9807,219.6998,219.7372,1297.0
2022-12-15 09:55:00,234.25,234.47,234.01,234.21,3697.0,219.3253,219.5312,219.1005,219.2878,3697.0
2022-12-15 10:00:00,234.22,234.48,234.18,234.27,3243.0,219.2972,219.5406,219.2597,219.344,3243.0
2022-12-15 10:05:00,234.04,234.44,234.04,234.33,3193.0,219.1286,219.5031,219.1286,219.4002,3193.0
2022-12-15 10:10:00,234.47,234.56,234.22,234.56,3209.0,219.5312,219.6155,219.2972,219.6155,3209.0
2022-12-15 10:15:00,234.56,235.06,234.46,234.93,7484.0,219.6155,220.0836,219.5219,219.9619,7484.0
2022-12-15 10:20:00,234.91,235.01,234.74,234.77,3810.0,219.9432,220.0368,219.784,219.8121,3810.0
2022-12-15 10:25:00,234.83,234.98,234.65,234.7,4903.0,219.8683,220.0087,219.6998,219.7466,4903.0
2022-12-15 10:30:00,234.71,234.78,234.46,234.67,2807.0,219.7559,219.8215,219.5219,219.7185,2807.0
2022-12-15 10:35:00,234.73,234.86,234.73,234.81,2150.0,219.7747,219.8964,219.7747,219.8496,2150.0
2022-12-15 10:40:00,234.79,234.83,234.71,234.76,1707.0,219.8308,219.8683,219.7559,219.8028,1707.0
2022-12-15 10:45:00,234.69,235.07,234.54,234.54,1818.0,219.7372,220.093,219.5968,219.5968,1818.0
2022-12-15 10:50:00,234.49,234.68,234.03,234.03,1806.0,219.55,219.7279,219.1193,219.1193,1806.0
2022-12-15 10:55:00,234.07,234.07,233.46,233.59,1186.0,219.1567,219.1567,218.5856,218.7073,1186.0
2022-12-15 11:00:00,233.58,233.72,233.58,233.64,300.0,218.6979,218.829,218.6979,218.7541,300.0
2022-12-15 11:05:00,233.64,233.77,233.62,233.69,920.0,218.7541,218.8758,218.7354,218.8009,920.0
2022-12-15 11:10:00,233.76,233.94,233.72,233.72,1521.0,218.8665,219.035,218.829,218.829,1521.0
2022-12-15 11:15:00,233.61,233.68,233.42,233.68,1703.0,218.726,218.7916,218.5481,218.7916,1703.0
2022-12-15 11:20:00,233.64,233.64,233.43,233.43,803.0,218.7541,218.7541,218.5575,218.5575,803.0
2022-12-15 11:25:00,233.3,233.34,233.2,233.28,1100.0,218.4358,218.4732,218.3422,218.4171,1100.0
2022-12-15 11:30:00,233.36,233.4,233.19,233.27,1594.0,218.492,218.5294,218.3328,218.4077,1594.0
2022-12-15 11:35:00,233.2,233.33,233.16,233.25,1181.0,218.3422,218.4639,218.3047,218.389,1181.0
2022-12-15 11:40:00,233.11,233.18,232.98,232.98,1707.0,218.2579,218.3234,218.1362,218.1362,1707.0
2022-12-15 11:45:00,232.82,232.83,232.6,232.61,1580.0,217.9864,217.9957,217.7804,217.7897,1580.0
2022-12-15 11:50:00,232.51,232.8,232.5,232.8,1300.0,217.6961,217.9676,217.6867,217.9676,1300.0
2022-12-15 11:55:00,232.92,232.99,232.77,232.99,1029.0,218.08,218.1455,217.9395,218.1455,1029.0
2022-12-15 12:00:00,233.12,233.53,233.12,233.14,9948.0,218.2672,218.6511,218.2672,218.286,9948.0
2022-12-15 12:05:00,233.24,233.24,233.08,233.1,2258.0,218.3796,218.3796,218.2298,218.2485,2258.0
2022-12-15 12:10:00,233.1,233.35,233.08,233.33,2784.0,218.2485,218.4826,218.2298,218.4639,2784.0
2022-12-15 12:15:00,233.4,233.46,233.36,233.46,900.0,218.5294,218.5856,218.492,218.5856,900.0
2022-12-15 12:20:00,233.46,233.46,233.03,233.05,3200.0,218.5856,218.5856,218.183,218.2017,3200.0
2022-12-15 12:25:00,232.98,233.14,232.91,233.14,1642.0,218.1362,218.286,218.0706,218.286,1642.0
2022-12-15 12:30:00,233.18,233.52,233.17,233.3,3893.0,218.3234,218.6418,218.3141,218.4358,3893.0
2022-12-15 12:35:00,233.35,233.45,233.21,233.22,1927.0,218.4826,218.5762,218.3515,218.3609,1927.0
2022-12-15 12:40:00,233.27,233.29,233.1,233.11,6579.0,218.4077,218.4264,218.2485,218.2579,6579.0
2022-12-15 12:45:00,233.14,233.16,233.13,233.16,800.0,218.286,218.3047,218.2766,218.3047,800.0
2022-12-15 12:50:00,233.15,233.21,233.1,233.12,3356.0,218.2953,218.3515,218.2485,218.2672,3356.0
2022-12-15 12:55:00,233.13,233.29,233.06,233.25,5608.0,218.2766,218.4264,218.2111,218.389,5608.0
2022-12-15 13:00:00,233.16,233.16,232.94,232.98,1100.0,218.3047,218.3047,218.0987,218.1362,1100.0
2022-12-15 13:05:00,232.91,232.91,232.53,232.53,1000.0,218.0706,218.0706,217.7148,217.7148,1000.0
2022-12-15 13:10:00,232.55,232.91,232.55,232.8,2244.0,217.7336,218.0706,217.7336,217.9676,2244.0
2022-12-15 13:15:00,232.87,232.94,232.8,232.88,984.0,218.0332,218.0987,217.9676,218.0425,984.0
2022-12-15 13:20:00,232.84,233.04,232.83,233.04,2100.0,218.0051,218.1923,217.9957,218.1923,2100.0
2022-12-15 13:25:00,233.01,233.16,233.01,233.1,513.0,218.1643,218.3047,218.1643,218.2485,513.0
2022-12-15 13:30:00,233.05,233.15,233.01,233.1,1900.0,218.2017,218.2953,218.1643,218.2485,1900.0
2022-12-15 13:35:00,233.14,233.4,233.06,233.4,1420.0,218.286,218.5294,218.2111,218.5294,1420.0
2022-12-15 13:40:00,233.44,233.45,232.91,233.15,12239.0,218.5669,218.5762,218.0706,218.2953,12239.0
2022-12-15 13:45:00,233.18,233.18,233.11,233.15,437.0,218.3234,218.3234,218.2579,218.2953,437.0
2022-12-15 13:50:00,233.16,233.18,233.01,233.06,2080.0,218.3047,218.3234,218.1643,218.2111,2080.0
2022-12-15 13:55:00,233.0,233.09,233.0,233.01,1200.0,218.1549,218.2392,218.1549,218.1643,1200.0
2022-12-15 14:00:00,233.09,233.16,233.06,233.06,1980.0,218.2392,218.3047,218.2111,218.2111,1980.0
2022-12-15 14:05:00,233.05,233.05,232.75,232.75,1650.0,218.2017,218.2017,217.9208,217.9208,1650.0
2022-12-15 14:10:00,232.76,232.82,232.57,232.76,1609.0,217.9302,217.9864,217.7523,217.9302,1609.0
2022-12-15 14:15:00,232.95,233.21,232.87,233.21,1111.0,218.1081,218.3515,218.0332,218.3515,1111.0
2022-12-15 14:20:00,233.24,233.44,233.24,233.42,859.0,218.3796,218.5669,218.3796,218.5481,859.0
2022-12-15 14:25:00,233.4,233.42,233.34,233.39,1300.0,218.5294,218.5481,218.4732,218.52,1300.0
2022-12-15 14:30:00,233.46,234.01,233.44,233.86,7956.0,218.5856,219.1005,218.5669,218.9601,7956.0
2022-12-15 14:35:00,233.81,234.11,233.67,234.02,1508.0,218.9133,219.1942,218.7822,219.1099,1508.0
2022-12-15 14:40:00,234.01,234.11,233.88,234.11,2500.0,219.1005,219.1942,218.9788,219.1942,2500.0
2022-12-15 14:45:00,234.18,234.23,233.95,233.95,1504.0,219.2597,219.3065,219.0444,219.0444,1504.0
2022-12-15 14:50:00,233.98,234.01,233.81,234.01,2774.0,219.0725,219.1005,218.9133,219.1005,2774.0
2022-12-15 14:55:00,234.04,234.14,233.89,233.93,4037.0,219.1286,219.2223,218.9882,219.0256,4037.0
2022-12-15 15:00:00,233.96,234.16,233.94,234.09,3318.0,219.0537,219.241,219.035,219.1754,3318.0
2022-12-15 15:05:00,234.17,234.38,234.03,234.32,2885.0,219.2503,219.447,219.1193,219.3908,2885.0
2022-12-15 15:10:00,234.28,234.33,233.9,233.91,2957.0,219.3533,219.4002,218.9976,219.0069,2957.0
2022-12-15 15:15:00,233.87,233.89,233.55,233.55,7390.0,218.9695,218.9882,218.6699,218.6699,7390.0
2022-12-15 15:20:00,233.49,233.58,233.39,233.44,9772.0,218.6137,218.6979,218.52,218.5669,9772.0
2022-12-15 15:25:00,233.39,233.9,233.37,233.84,10402.0,218.52,218.9976,218.5013,218.9414,10402.0
2022-12-15 15:30:00,233.88,234.27,233.83,234.27,5089.0,218.9788,219.344,218.932,219.344,5089.0
2022-12-15 15:35:00,234.31,234.34,233.73,233.94,14929.0,219.3814,219.4095,218.8384,219.035,14929.0
2022-12-15 15:40:00,233.93,234.01,233.74,233.74,8176.0,219.0256,219.1005,218.8477,218.8477,8176.0
2022-12-15 15:45:00,233.65,233.8,233.62,233.62,6977.0,218.7635,218.9039,218.7354,218.7354,6977.0
2022-12-15 15:50:00,233.65,234.2,233.49,234.12,32105.0,218.7635,219.2784,218.6137,219.2035,32105.0
2022-12-15 15:55:00,234.16,234.32,233.85,234.08,48259.0,219.241,219.3908,218.9507,219.1661,48259.0
2022-12-16 09:30:00,233.01,233.44,232.65,233.01,131290.0,218.1643,218.5669,217.8272,218.1643,131290.0
2022-12-16 09:35:00,233.03,233.05,232.4,233.03,3172.0,218.183,218.2017,217.5931,218.183,3172.0
2022-12-16 09:40:00,233.19,233.41,233.07,233.23,2829.0,218.3328,218.5388,218.2204,218.3702,2829.0
2022-12-16 09:45:00,233.5,233.97,233.12,233.67,2747.0,218.623,219.0631,218.2672,218.7822,2747.0
2022-12-16 09:50:00,233.49,233.68,233.39,233.66,2594.0,218.6137,218.7916,218.52,218.7728,2594.0
2022-12-16 09:55:00,233.92,234.23,233.82,234.21,6834.0,219.0163,219.3065,218.9226,219.2878,6834.0
2022-12-16 10:00:00,234.2,234.25,233.98,233.99,5849.0,219.2784,219.3253,219.0725,219.0818,5849.0
2022-12-16 10:05:00,234.0,234.0,233.61,233.8,2004.0,219.0912,219.0912,218.726,218.9039,2004.0
2022-12-16 10:10:00,233.95,233.95,233.5,233.5,1764.0,219.0444,219.0444,218.623,218.623,1764.0
2022-12-16 10:15:00,233.46,234.01,233.45,233.86,2799.0,218.5856,219.1005,218.5762,218.9601,2799.0
2022-12-16 10:20:00,234.14,234.46,234.14,234.18,1200.0,219.2223,219.5219,219.2223,219.2597,1200.0
2022-12-16 10:25:00,234.03,234.29,233.98,234.29,1142.0,219.1193,219.3627,219.0725,219.3627,1142.0
2022-12-16 10:30:00,234.4,234.47,233.59,233.81,4406.0,219.4657,219.5312,218.7073,218.9133,4406.0
2022-12-16 10:35:00,233.92,233.97,233.74,233.93,4159.0,219.0163,219.0631,218.8477,219.0256,4159.0
2022-12-16 10:40:00,233.9,233.98,233.69,233.69,4823.0,218.9976,219.0725,218.8009,218.8009,4823.0
2022-12-16 10:45:00,233.69,233.69,233.46,233.5,2916.0,218.8009,218.8009,218.5856,218.623,2916.0
2022-12-16 10:50:00,233.4,233.57,233.33,233.57,1202.0,218.5294,218.6886,218.4639,218.6886,1202.0
2022-12-16 10:55:00,233.62,233.8,233.52,233.8,1600.0,218.7354,218.9039,218.6418,218.9039,1600.0
2022-12-16 11:00:00,233.69,233.8,233.48,233.6,20590.0,218.8009,218.9039,218.6043,218.7167,20590.0
2022-12-16 11:05:00,233.55,233.57,233.17,233.38,1867.0,218.6699,218.6886,218.3141,218.5107,1867.0
2022-12-16 11:10:00,233.43,233.69,233.36,233.6,4765.0,218.5575,218.8009,218.492,218.7167,4765.0
2022-12-16 11:15:00,233.6,233.88,233.6,233.73,5690.0,218.7167,218.9788,218.7167,218.8384,5690.0
2022-12-16 11:20:00,233.72,234.03,233.64,233.93,3362.0,218.829,219.1193,218.7541,219.0256,3362.0
2022-12-16 11:25:00,233.9,234.0,233.73,233.77,1990.0,218.9976,219.0912,218.8384,218.8758,1990.0
2022-12-16 11:30:00,233.83,233.98,233.49,233.59,5351.0,218.932,219.0725,218.6137,218.7073,5351.0
2022-12-16 11:35:00,233.68,233.7,233.55,233.55,2104.0,218.7916,218.8103,218.6699,218.6699,2104.0
2022-12-16 11:40:00,233.51,233.6,233.18,233.22,2223.0,218.6324,218.7167,218.3234,218.3609,2223.0
2022-12-16 11:45:00,233.18,233.44,233.18,233.43,3903.0,218.3234,218.5669,218.3234,218.5575,3903.0
2022-12-16 11:50:00,233.43,233.53,233.21,233.34,4281.0,218.5575,218.6511,218.3515,218.4732,4281.0
2022-12-16 11:55:00,233.46,233.69,233.36,233.58,3352.0,218.5856,218.8009,218.492,218.6979,3352.0
2022-12-16 12:00:00,233.68,233.82,233.62,233.67,2002.0,218.7916,218.9226,218.7354,218.7822,2002.0
2022-12-16 12:05:00,233.56,233.59,233.42,233.49,4663.0,218.6792,218.7073,218.5481,218.6137,4663.0
2022-12-16 12:10:00,233.41,233.58,233.41,233.52,5000.0,218.5388,218.6979,218.5388,218.6418,5000.0
2022-12-16 12:15:00,233.48,233.74,233.45,233.74,4561.0,218.6043,218.8477,218.5762,218.8477,4561.0
2022-12-16 12:20:00,233.74,233.91,233.53,233.91,4560.0,218.8477,219.0069,218.6511,219.0069,4560.0
2022-12-16 12:25:00,233.81,233.87,233.59,233.84,2949.0,218.9133,218.9695,218.7073,218.9414,2949.0
2022-12-16 12:30:00,233.8,233.9,233.62,233.74,2819.0,218.9039,218.9976,218.7354,218.8477,2819.0
2022-12-16 12:35:00,233.69,233.86,233.67,233.78,2685.0,218.8009,218.9601,218.7822,218.8852,2685.0
2022-12-16 12:40:00,233.73,233.73,232.87,232.95,4542.0,218.8384,218.8384,218.0332,218.1081,4542.0
2022-12-16 12:45:00,232.94,233.33,232.94,233.33,1109.0,218.0987,218.4639,218.0987,218.4639,1109.0
2022-12-16 12:50:00,233.38,233.38,233.09,233.09,1786.0,218.5107,218.5107,218.2392,218.2392,1786.0
2022-12-16 12:55:00,233.1,233.15,233.03,233.09,1703.0,218.2485,218.2953,218.183,218.2392,1703.0
2022-12-16 13:00:00,233.01,233.24,233.0,233.1,3772.0,218.1643,218.3796,218.1549,218.2485,3772.0
2022-12-16 13:05:00,233.19,233.31,233.01,233.27,2300.0,218.3328,218.4451,218.1643,218.4077,2300.0
2022-12-16 13:10:00,233.29,233.41,233.28,233.38,2305.0,218.4264,218.5388,218.4171,218.5107,2305.0
2022-12-16 13:15:00,233.32,233.65,233.32,233.61,3501.0,218.4545,218.7635,218.4545,218.726,3501.0
2022-12-16 13:20:00,233.56,233.56,233.46,233.55,1335.0,218.6792,218.6792,218.5856,218.6699,1335.0
2022-12-16 13:25:00,233.52,233.56,233.08,233.22,3797.0,218.6418,218.6792,218.2298,218.3609,3797.0
2022-12-16 13:30:00,233.15,233.38,233.09,233.32,2200.0,218.2953,218.5107,218.2392,218.4545,2200.0
2022-12-16 13:35:00,233.26,233.37,233.14,233.22,4121.0,218.3983,218.5013,218.286,218.3609,4121.0
2022-12-16 13:40:00,233.2,233.27,233.1,233.1,2802.0,218.3422,218.4077,218.2485,218.2485,2802.0
2022-12-16 13:45:00,233.29,233.31,233.12,233.19,883.0,218.4264,218.4451,218.2672,218.3328,883.0
2022-12-16 13:50:00,233.27,233.36,233.19,233.27,4220.0,218.4077,218.492,218.3328,218.4077,4220.0
2022-12-16 13:55:00,233.2,233.27,233.07,233.08,3436.0,218.3422,218.4077,218.2204,218.2298,3436.0
2022-12-16 14:00:00,233.04,233.36,233.02,233.36,2981.0,218.1923,218.492,218.1736,218.492,2981.0
2022-12-16 14:05:00,233.36,233.57,233.36,233.53,8027.0,218.492,218.6886,218.492,218.6511,8027.0
2022-12-16 14:10:00,233.54,233.93,233.54,233.93,2679.0,218.6605,219.0256,218.6605,219.0256,2679.0
2022-12-16 14:15:00,233.96,234.45,233.95,234.22,2793.0,219.0537,219.5125,219.0444,219.2972,2793.0
2022-12-16 14:20:00,234.19,234.19,233.75,233.94,1990.0,219.2691,219.2691,218.8571,219.035,1990.0
2022-12-16 14:25:00,233.92,234.3,233.92,234.23,3940.0,219.0163,219.3721,219.0163,219.3065,3940.0
2022-12-16 14:30:00,234.21,234.26,234.02,234.02,4202.0,219.2878,219.3346,219.1099,219.1099,4202.0
2022-12-16 14:35:00,234.17,234.34,234.16,234.24,2460.0,219.2503,219.4095,219.241,219.3159,2460.0
2022-12-16 14:40:00,234.27,234.57,234.17,234.44,5361.0,219.344,219.6249,219.2503,219.5031,5361.0
2022-12-16 14:45:00,234.5,234.82,234.34,234.82,4774.0,219.5593,219.8589,219.4095,219.8589,4774.0
2022-12-16 14:50:00,234.78,235.05,234.66,235.05,2776.0,219.8215,220.0743,219.7091,220.0743,2776.0
2022-12-16 14:55:00,235.03,235.41,235.01,235.31,5471.0,220.0556,220.4113,220.0368,220.3177,5471.0
2022-12-16 15:00:00,235.19,235.38,235.07,235.17,3961.0,220.2054,220.3833,220.093,220.1866,3961.0
2022-12-16 15:05:00,235.1,235.17,234.96,235.17,3604.0,220.1211,220.1866,219.99,220.1866,3604.0
2022-12-16 15:10:00,235.12,235.63,235.11,235.6,7788.0,220.1398,220.6173,220.1305,220.5892,7788.0
2022-12-16 15:15:00,235.63,235.69,235.23,235.23,2930.0,220.6173,220.6735,220.2428,220.2428,2930.0
2022-12-16 15:20:00,235.17,235.61,235.16,235.61,4128.0,220.1866,220.5986,220.1773,220.5986,4128.0
2022-12-16 15:25:00,235.68,235.7,235.42,235.58,2152.0,220.6641,220.6829,220.4207,220.5705,2152.0
2022-12-16 15:30:00,235.63,236.1,235.63,236.08,7524.0,220.6173,221.0574,220.6173,221.0387,7524.0
2022-12-16 15:35:00,236.14,236.29,236.02,236.02,5396.0,221.0948,221.2353,220.9825,220.9825,5396.0
2022-12-16 15:40:00,235.95,236.04,235.81,235.82,5518.0,220.9169,221.0012,220.7859,220.7952,5518.0
2022-12-16 15:45:00,235.78,236.21,235.66,235.87,12667.0,220.7578,221.1604,220.6454,220.842,12667.0
2022-12-16 15:50:00,235.91,236.04,235.41,235.48,16394.0,220.8795,221.0012,220.4113,220.4769,16394.0
2022-12-16 15:55:00,235.49,235.76,234.98,235.0,46817.0,220.4862,220.739,220.0087,220.0275,46817.0
2022-12-19 09:30:00,235.0,235.08,234.45,234.46,9806.0,220.0275,220.1024,219.5125,219.5219,9806.0
2022-12-19 09:35:00,234.36,235.2,234.25,234.73,5512.0,219.4282,220.2147,219.3253,219.7747,5512.0
2022-12-19 09:40:00,234.9,235.98,234.87,235.53,5169.0,219.9338,220.945,219.9057,220.5237,5169.0
2022-12-19 09:45:00,235.39,235.92,235.26,235.72,7188.0,220.3926,220.8889,220.2709,220.7016,7188.0
2022-12-19 09:50:00,235.76,235.93,235.28,235.81,2135.0,220.739,220.8982,220.2896,220.7859,2135.0
2022-12-19 09:55:00,235.7,236.19,235.65,236.19,1730.0,220.6829,221.1416,220.6361,221.1416,1730.0
2022-12-19 10:00:00,235.93,235.93,235.7,235.87,1513.0,220.8982,220.8982,220.6829,220.842,1513.0
2022-12-19 10:05:00,235.88,236.43,235.81,236.42,2720.0,220.8514,221.3664,220.7859,221.357,2720.0
2022-12-19 10:10:00,236.45,236.78,236.36,236.62,1893.0,221.3851,221.6941,221.3008,221.5443,1893.0
2022-12-19 10:15:00,236.7,236.97,236.68,236.96,1250.0,221.6192,221.872,221.6004,221.8626,1250.0
2022-12-19 10:20:00,236.98,237.17,236.88,237.17,1870.0,221.8813,222.0592,221.7877,222.0592,1870.0
2022-12-19 10:25:00,237.21,237.31,236.89,237.07,3020.0,222.0967,222.1903,221.797,221.9656,3020.0
2022-12-19 10:30:00,237.0,237.27,237.0,237.09,4335.0,221.9,222.1528,221.9,221.9843,4335.0
2022-12-19 10:35:00,237.03,237.45,236.91,237.3,3631.0,221.9281,222.3214,221.8158,222.1809,3631.0
2022-12-19 10:40:00,237.42,237.52,237.35,237.47,4540.0,222.2933,222.3869,222.2277,222.3401,4540.0
2022-12-19 10:45:00,237.46,237.71,237.21,237.71,9422.0,222.3307,222.5648,222.0967,222.5648,9422.0
2022-12-19 10:50:00,237.64,237.75,237.37,237.45,4820.0,222.4993,222.6023,222.2465,222.3214,4820.0
2022-12-19 10:55:00,237.56,237.7,237.37,237.44,17351.0,222.4244,222.5554,222.2465,222.312,17351.0
2022-12-19 11:00:00,237.47,237.49,237.18,237.24,4747.0,222.3401,222.3588,222.0686,222.1248,4747.0
2022-12-19 11:05:00,237.28,237.37,237.19,237.29,4242.0,222.1622,222.2465,222.0779,222.1716,4242.0
2022-12-19 11:10:00,237.29,237.33,236.85,236.88,8122.0,222.1716,222.209,221.7596,221.7877,8122.0
2022-12-19 11:15:00,236.88,236.93,236.54,236.91,3829.0,221.7877,221.8345,221.4693,221.8158,3829.0
2022-12-19 11:20:00,236.97,236.97,236.49,236.67,2143.0,221.872,221.872,221.4225,221.5911,2143.0
2022-12-19 11:25:00,236.8,236.88,236.68,236.68,4500.0,221.7128,221.7877,221.6004,221.6004,4500.0
2022-12-19 11:30:00,236.75,236.8,236.05,236.05,8144.0,221.666,221.7128,221.0106,221.0106,8144.0
2022-12-19 11:35:00,236.15,236.46,236.07,236.45,4532.0,221.1042,221.3944,221.0293,221.3851,4532.0
2022-12-19 11:40:00,236.51,236.52,236.21,236.31,3000.0,221.4413,221.4506,221.1604,221.254,3000.0
2022-12-19 11:45:00,236.34,236.37,235.85,235.85,6486.0,221.2821,221.3102,220.8233,220.8233,6486.0
2022-12-19 11:50:00,235.79,236.09,235.76,236.09,2302.0,220.7671,221.048,220.739,221.048,2302.0
2022-12-19 11:55:00,236.08,236.19,235.84,236.19,10608.0,221.0387,221.1416,220.8139,221.1416,10608.0
2022-12-19 12:00:00,236.18,236.36,236.14,236.16,5209.0,221.1323,221.3008,221.0948,221.1136,5209.0
2022-12-19 12:05:00,236.17,236.36,236.04,236.26,3705.0,221.1229,221.3008,221.0012,221.2072,3705.0
2022-12-19 12:10:00,236.28,236.63,236.28,236.55,10767.0,221.2259,221.5536,221.2259,221.4787,10767.0
2022-12-19 12:15:00,236.58,236.66,236.34,236.34,9369.0,221.5068,221.5817,221.2821,221.2821,9369.0
2022-12-19 12:20:00,236.41,236.46,236.2,236.41,2527.0,221.3476,221.3944,221.151,221.3476,2527.0
2022-12-19 12:25:00,236.41,236.45,236.18,236.18,3289.0,221.3476,221.3851,221.1323,221.1323,3289.0
2022-12-19 12:30:00,236.14,236.16,235.96,236.02,3402.0,221.0948,221.1136,220.9263,220.9825,3402.0
2022-12-19 12:35:00,236.03,236.03,235.74,235.89,2688.0,220.9918,220.9918,220.7203,220.8608,2688.0
2022-12-19 12:40:00,235.89,236.06,235.89,235.94,500.0,220.8608,221.0199,220.8608,220.9076,500.0
2022-12-19 12:45:00,235.95,235.95,235.67,235.84,1952.0,220.9169,220.9169,220.6548,220.8139,1952.0
2022-12-19 12:50:00,235.87,235.92,235.62,235.63,1826.0,220.842,220.8889,220.608,220.6173,1826.0
2022-12-19 12:55:00,235.73,235.73,235.73,235.73,200.0,220.711,220.711,220.711,220.711,200.0
2022-12-19 13:00:00,235.71,235.74,235.66,235.69,1392.0,220.6922,220.7203,220.6454,220.6735,1392.0
2022-12-19 13:05:00,235.7,235.7,235.36,235.37,1820.0,220.6829,220.6829,220.3645,220.3739,1820.0
2022-12-19 13:10:00,235.26,235.41,235.25,235.41,1212.0,220.2709,220.4113,220.2615,220.4113,1212.0
2022-12-19 13:15:00,235.33,235.33,235.12,235.12,900.0,220.3364,220.3364,220.1398,220.1398,900.0
2022-12-19 13:20:00,235.26,235.29,235.21,235.29,900.0,220.2709,220.299,220.2241,220.299,900.0
2022-12-19 13:25:00,235.34,235.49,235.22,235.29,1940.0,220.3458,220.4862,220.2335,220.299,1940.0
2022-12-19 13:30:00,235.37,235.37,235.02,235.11,1468.0,220.3739,220.3739,220.0462,220.1305,1468.0
2022-12-19 13:35:00,235.15,235.15,235.04,235.05,3337.0,220.1679,220.1679,220.0649,220.0743,3337.0
2022-12-19 13:40:00,235.06,235.14,234.6,234.61,5265.0,220.0836,220.1585,219.653,219.6623,5265.0
2022-12-19 13:45:00,234.62,234.84,234.61,234.7,4178.0,219.6717,219.8777,219.6623,219.7466,4178.0
2022-12-19 13:50:00,234.88,234.88,234.64,234.65,813.0,219.9151,219.9151,219.6904,219.6998,813.0
2022-12-19 13:55:00,234.68,234.8,234.62,234.62,1216.0,219.7279,219.8402,219.6717,219.6717,1216.0
2022-12-19 14:00:00,234.59,234.59,234.37,234.49,1336.0,219.6436,219.6436,219.4376,219.55,1336.0
2022-12-19 14:05:00,234.55,234.7,234.51,234.7,1696.0,219.6061,219.7466,219.5687,219.7466,1696.0
2022-12-19 14:10:00,234.62,234.7,234.53,234.53,1650.0,219.6717,219.7466,219.5874,219.5874,1650.0
2022-12-19 14:15:00,234.62,234.62,234.46,234.5,1376.0,219.6717,219.6717,219.5219,219.5593,1376.0
2022-12-19 14:20:00,234.62,234.63,234.31,234.31,2110.0,219.6717,219.681,219.3814,219.3814,2110.0
2022-12-19 14:25:00,234.26,234.41,234.08,234.21,3749.0,219.3346,219.4751,219.1661,219.2878,3749.0
2022-12-19 14:30:00,234.22,234.22,234.03,234.06,5905.0,219.2972,219.2972,219.1193,219.1474,5905.0
2022-12-19 14:35:00,234.07,234.28,233.99,234.16,1400.0,219.1567,219.3533,219.0818,219.241,1400.0
2022-12-19 14:40:00,234.26,234.26,233.83,233.88,1056.0,219.3346,219.3346,218.932,218.9788,1056.0
2022-12-19 14:45:00,234.0,234.18,233.97,233.97,1810.0,219.0912,219.2597,219.0631,219.0631,1810.0
2022-12-19 14:50:00,233.87,233.88,233.71,233.78,1630.0,218.9695,218.9788,218.8197,218.8852,1630.0
2022-12-19 14:55:00,233.88,233.94,233.76,233.89,1196.0,218.9788,219.035,218.8665,218.9882,1196.0
2022-12-19 15:00:00,233.94,234.08,233.75,234.07,2010.0,219.035,219.1661,218.8571,219.1567,2010.0
2022-12-19 15:05:00,233.99,234.31,233.95,234.31,2940.0,219.0818,219.3814,219.0444,219.3814,2940.0
2022-12-19 15:10:00,234.28,234.44,234.27,234.43,2740.0,219.3533,219.5031,219.344,219.4938,2740.0
2022-12-19 15:15:00,234.33,234.66,234.33,234.56,1590.0,219.4002,219.7091,219.4002,219.6155,1590.0
2022-12-19 15:20:00,234.54,234.54,234.09,234.14,3769.0,219.5968,219.5968,219.1754,219.2223,3769.0
2022-12-19 15:25:00,234.18,234.33,234.11,234.26,2102.0,219.2597,219.4002,219.1942,219.3346,2102.0
2022-12-19 15:30:00,234.21,234.62,234.2,234.58,3576.0,219.2878,219.6717,219.2784,219.6342,3576.0
2022-12-19 15:35:00,234.58,234.73,234.5,234.66,2978.0,219.6342,219.7747,219.5593,219.7091,2978.0
2022-12-19 15:40:00,234.64,234.73,234.23,234.69,19698.0,219.6904,219.7747,219.3065,219.7372,19698.0
2022-12-19 15:45:00,234.74,235.12,234.74,234.97,8072.0,219.784,220.1398,219.784,219.9994,8072.0
2022-12-19 15:50:00,235.02,235.28,234.98,235.1,12594.0,220.0462,220.2896,220.0087,220.1211,12594.0
2022-12-19 15:55:00,235.05,235.11,234.86,234.88,18316.0,220.0743,220.1305,219.8964,219.9151,18316.0
2022-12-20 09:30:00,234.47,234.78,233.73,234.77,15586.0,219.5312,219.8215,218.8384,219.8121,15586.0
2022-12-20 09:35:00,233.96,234.34,233.28,233.49,5115.0,219.0537,219.4095,218.4171,218.6137,5115.0
2022-12-20 09:40:00,233.55,233.75,232.87,232.88,7259.0,218.6699,218.8571,218.0332,218.0425,7259.0
2022-12-20 09:45:00,233.06,233.07,232.57,233.06,2163.0,218.2111,218.2204,217.7523,218.2111,2163.0
2022-12-20 09:50:00,232.8,232.92,232.12,232.36,2531.0,217.9676,218.08,217.331,217.5557,2531.0
2022-12-20 09:55:00,232.35,233.05,232.12,232.82,4364.0,217.5463,218.2017,217.331,217.9864,4364.0
2022-12-20 10:00:00,232.89,233.65,232.88,233.65,2448.0,218.0519,218.7635,218.0425,218.7635,2448.0
2022-12-20 10:05:00,233.59,234.08,233.47,233.78,3984.0,218.7073,219.1661,218.5949,218.8852,3984.0
2022-12-20 10:10:00,234.07,234.07,233.54,233.71,5399.0,219.1567,219.1567,218.6605,218.8197,5399.0
2022-12-20 10:15:00,233.71,233.85,233.48,233.68,2942.0,218.8197,218.9507,218.6043,218.7916,2942.0
2022-12-20 10:20:00,233.66,233.86,233.66,233.74,800.0,218.7728,218.9601,218.7728,218.8477,800.0
2022-12-20 10:25:00,233.69,233.72,233.64,233.72,400.0,218.8009,218.829,218.7541,218.829,400.0
2022-12-20 10:30:00,233.77,233.82,233.62,233.82,1595.0,218.8758,218.9226,218.7354,218.9226,1595.0
2022-12-20 10:35:00,233.79,234.28,233.79,234.28,4000.0,218.8946,219.3533,218.8946,219.3533,4000.0
2022-12-20 10:40:00,234.21,234.31,234.02,234.06,2702.0,219.2878,219.3814,219.1099,219.1474,2702.0
2022-12-20 10:45:00,234.11,234.51,234.11,234.51,1300.0,219.1942,219.5687,219.1942,219.5687,1300.0
2022-12-20 10:50:00,234.47,234.87,234.46,234.86,2568.0,219.5312,219.9057,219.5219,219.8964,2568.0
2022-12-20 10:55:00,234.86,235.26,234.7,234.7,4557.0,219.8964,220.2709,219.7466,219.7466,4557.0
2022-12-20 11:00:00,234.67,234.82,234.32,234.33,1200.0,219.7185,219.8589,219.3908,219.4002,1200.0
2022-12-20 11:05:00,234.33,234.64,234.33,234.64,1732.0,219.4002,219.6904,219.4002,219.6904,1732.0
2022-12-20 11:10:00,234.64,234.89,234.57,234.77,3993.0,219.6904,219.9245,219.6249,219.8121,3993.0
2022-12-20 11:15:00,234.8,234.85,234.13,234.13,4760.0,219.8402,219.887,219.2129,219.2129,4760.0
2022-12-20 11:20:00,234.22,234.22,233.61,233.67,2140.0,219.2972,219.2972,218.726,218.7822,2140.0
2022-12-20 11:25:00,233.71,233.72,233.26,233.32,3114.0,218.8197,218.829,218.3983,218.4545,3114.0
2022-12-20 11:30:00,233.24,233.57,233.15,233.57,2212.0,218.3796,218.6886,218.2953,218.6886,2212.0
2022-12-20 11:35:00,233.51,233.51,233.27,233.27,2911.0,218.6324,218.6324,218.4077,218.4077,2911.0
2022-12-20 11:40:00,233.36,233.44,233.04,233.33,2985.0,218.492,218.5669,218.1923,218.4639,2985.0
2022-12-20 11:45:00,233.34,233.66,233.34,233.66,4239.0,218.4732,218.7728,218.4732,218.7728,4239.0
2022-12-20 11:50:00,233.68,233.73,233.61,233.73,1960.0,218.7916,218.8384,218.726,218.8384,1960.0
2022-12-20 11:55:00,233.62,233.83,233.43,233.83,2175.0,218.7354,218.932,218.5575,218.932,2175.0
2022-12-20 12:00:00,233.89,233.89,233.69,233.85,1500.0,218.9882,218.9882,218.8009,218.9507,1500.0
2022-12-20 12:05:00,233.8,233.82,233.53,233.6,3391.0,218.9039,218.9226,218.6511,218.7167,3391.0
2022-12-20 12:10:00,233.55,233.76,233.55,233.58,1509.0,218.6699,218.8665,218.6699,218.6979,1509.0
2022-12-20 12:15:00,233.57,233.66,233.43,233.58,1600.0,218.6886,218.7728,218.5575,218.6979,1600.0
2022-12-20 12:20:00,233.57,233.96,233.57,233.91,2753.0,218.6886,219.0537,218.6886,219.0069,2753.0
2022-12-20 12:25:00,234.01,234.16,233.99,234.1,3389.0,219.1005,219.241,219.0818,219.1848,3389.0
2022-12-20 12:30:00,234.12,234.12,234.0,234.07,968.0,219.2035,219.2035,219.0912,219.1567,968.0
2022-12-20 12:35:00,234.03,234.24,233.99,234.24,1833.0,219.1193,219.3159,219.0818,219.3159,1833.0
2022-12-20 12:40:00,234.19,234.38,234.15,234.26,2016.0,219.2691,219.447,219.2316,219.3346,2016.0
2022-12-20 12:45:00,234.26,234.47,234.26,234.47,900.0,219.3346,219.5312,219.3346,219.5312,900.0
2022-12-20 12:50:00,234.38,234.55,234.38,234.55,1574.0,219.447,219.6061,219.447,219.6061,1574.0
2022-12-20 12:55:00,234.59,234.72,234.58,234.62,1225.0,219.6436,219.7653,219.6342,219.6717,1225.0
2022-12-20 13:00:00,234.66,234.72,234.53,234.69,2444.0,219.7091,219.7653,219.5874,219.7372,2444.0
2022-12-20 13:05:00,234.74,234.74,234.6,234.71,602.0,219.784,219.784,219.653,219.7559,602.0
2022-12-20 13:10:00,234.61,234.72,234.59,234.64,700.0,219.6623,219.7653,219.6436,219.6904,700.0
2022-12-20 13:15:00,234.73,234.86,234.72,234.83,1003.0,219.7747,219.8964,219.7653,219.8683,1003.0
2022-12-20 13:20:00,234.76,234.81,234.7,234.72,2169.0,219.8028,219.8496,219.7466,219.7653,2169.0
2022-12-20 13:25:00,234.77,234.87,234.76,234.76,1400.0,219.8121,219.9057,219.8028,219.8028,1400.0
2022-12-20 13:30:00,234.8,234.94,234.79,234.94,1373.0,219.8402,219.9713,219.8308,219.9713,1373.0
2022-12-20 13:35:00,234.85,234.95,234.84,234.95,2793.0,219.887,219.9807,219.8777,219.9807,2793.0
2022-12-20 13:40:00,234.93,235.22,234.92,235.08,3709.0,219.9619,220.2335,219.9526,220.1024,3709.0
2022-12-20 13:45:00,235.06,235.09,234.8,234.81,1126.0,220.0836,220.1117,219.8402,219.8496,1126.0
2022-12-20 13:50:00,234.86,234.94,234.76,234.76,2778.0,219.8964,219.9713,219.8028,219.8028,2778.0
2022-12-20 13:55:00,234.8,234.8,234.79,234.8,100.0,219.8402,219.8402,219.8308,219.8402,100.0
2022-12-20 14:00:00,234.75,234.99,234.75,234.95,3125.0,219.7934,220.0181,219.7934,219.9807,3125.0
2022-12-20 14:05:00,234.96,234.98,234.71,234.85,2956.0,219.99,220.0087,219.7559,219.887,2956.0
2022-12-20 14:10:00,234.76,234.88,234.76,234.88,502.0,219.8028,219.9151,219.8028,219.9151,502.0
2022-12-20 14:15:00,234.89,234.89,234.75,234.86,1145.0,219.9245,219.9245,219.7934,219.8964,1145.0
2022-12-20 14:20:00,234.81,234.93,234.74,234.79,4367.0,219.8496,219.9619,219.784,219.8308,4367.0
2022-12-20 14:25:00,234.75,235.05,234.75,234.89,2168.0,219.7934,220.0743,219.7934,219.9245,2168.0
2022-12-20 14:30:00,234.94,234.96,234.86,234.87,1007.0,219.9713,219.99,219.8964,219.9057,1007.0
2022-12-20 14:35:00,234.96,234.97,234.79,234.81,1701.0,219.99,219.9994,219.8308,219.8496,1701.0
2022-12-20 14:40:00,234.77,234.77,234.47,234.48,2200.0,219.8121,219.8121,219.5312,219.5406,2200.0
2022-12-20 14:45:00,234.54,234.62,234.47,234.58,2334.0,219.5968,219.6717,219.5312,219.6342,2334.0
2022-12-20 14:50:00,234.59,234.59,234.39,234.41,2873.0,219.6436,219.6436,219.4563,219.4751,2873.0
2022-12-20 14:55:00,234.36,234.37,234.01,234.04,1772.0,219.4282,219.4376,219.1005,219.1286,1772.0
2022-12-20 15:00:00,234.07,234.09,233.85,233.86,1597.0,219.1567,219.1754,218.9507,218.9601,1597.0
2022-12-20 15:05:00,233.8,233.8,233.55,233.64,2356.0,218.9039,218.9039,218.6699,218.7541,2356.0
2022-12-20 15:10:00,233.72,233.74,233.61,233.71,2197.0,218.829,218.8477,218.726,218.8197,2197.0
2022-12-20 15:15:00,233.74,233.87,233.68,233.77,2361.0,218.8477,218.9695,218.7916,218.8758,2361.0
2022-12-20 15:20:00,233.72,233.76,233.65,233.7,1687.0,218.829,218.8665,218.7635,218.8103,1687.0
2022-12-20 15:25:00,233.65,233.94,233.65,233.89,4364.0,218.7635,219.035,218.7635,218.9882,4364.0
2022-12-20 15:30:00,233.89,234.06,233.87,234.06,2255.0,218.9882,219.1474,218.9695,219.1474,2255.0
2022-12-20 15:35:00,234.02,234.2,234.02,234.17,4264.0,219.1099,219.2784,219.1099,219.2503,4264.0
2022-12-20 15:40:00,234.18,234.21,234.1,234.18,3225.0,219.2597,219.2878,219.1848,219.2597,3225.0
2022-12-20 15:45:00,234.16,234.21,233.89,233.97,4768.0,219.241,219.2878,218.9882,219.0631,4768.0
2022-12-20 15:50:00,233.92,233.95,233.63,233.94,12357.0,219.0163,219.0444,218.7448,219.035,12357.0
2022-12-20 15:55:00,233.93,233.97,233.45,233.59,46672.0,219.0256,219.0631,218.5762,218.7073,46672.0
2022-12-21 09:30:00,234.74,235.35,234.48,234.48,7797.0,219.784,220.3552,219.5406,219.5406,7797.0
2022-12-21 09:35:00,234.55,234.55,234.05,234.4,2029.0,219.6061,219.6061,219.138,219.4657,2029.0
2022-12-21 09:40:00,233.99,234.25,233.93,234.25,1463.0,219.0818,219.3253,219.0256,219.3253,1463.0
2022-12-21 09:45:00,234.2,235.28,234.14,235.13,8347.0,219.2784,220.2896,219.2223,220.1492,8347.0
2022-12-21 09:50:00,235.04,235.19,234.89,234.97,2668.0,220.0649,220.2054,219.9245,219.9994,2668.0
2022-12-21 09:55:00,235.02,235.17,234.8,235.0,1537.0,220.0462,220.1866,219.8402,220.0275,1537.0
2022-12-21 10:00:00,235.2,235.96,235.2,235.87,2745.0,220.2147,220.9263,220.2147,220.842,2745.0
2022-12-21 10:05:00,235.87,236.12,235.73,235.74,2137.0,220.842,221.0761,220.711,220.7203,2137.0
2022-12-21 10:10:00,236.0,236.0,235.74,235.87,1500.0,220.9638,220.9638,220.7203,220.842,1500.0
2022-12-21 10:15:00,235.73,235.98,235.73,235.79,3388.0,220.711,220.945,220.711,220.7671,3388.0
2022-12-21 10:20:00,235.82,235.82,235.8,235.8,400.0,220.7952,220.7952,220.7765,220.7765,400.0
2022-12-21 10:25:00,235.91,236.16,235.8,236.16,1220.0,220.8795,221.1136,220.7765,221.1136,1220.0
2022-12-21 10:30:00,236.35,236.75,236.29,236.4,4729.0,221.2915,221.666,221.2353,221.3383,4729.0
2022-12-21 10:35:00,236.39,236.56,236.32,236.56,1732.0,221.3289,221.4881,221.2634,221.4881,1732.0
2022-12-21 10:40:00,236.41,236.49,236.41,236.49,600.0,221.3476,221.4225,221.3476,221.4225,600.0
2022-12-21 10:45:00,236.31,236.4,236.19,236.26,1200.0,221.254,221.3383,221.1416,221.2072,1200.0
2022-12-21 10:50:00,236.28,236.38,236.22,236.37,2000.0,221.2259,221.3195,221.1697,221.3102,2000.0
2022-12-21 10:55:00,236.36,236.52,236.24,236.42,1800.0,221.3008,221.4506,221.1885,221.357,1800.0
2022-12-21 11:00:00,236.51,236.61,236.51,236.55,806.0,221.4413,221.5349,221.4413,221.4787,806.0
2022-12-21 11:05:00,236.64,236.76,236.59,236.72,1700.0,221.563,221.6753,221.5162,221.6379,1700.0
2022-12-21 11:10:00,236.82,236.87,236.65,236.65,2150.0,221.7315,221.7783,221.5723,221.5723,2150.0
2022-12-21 11:15:00,236.74,236.74,236.52,236.52,712.0,221.6566,221.6566,221.4506,221.4506,712.0
2022-12-21 11:20:00,236.47,236.47,236.39,236.39,410.0,221.4038,221.4038,221.3289,221.3289,410.0
2022-12-21 11:25:00,236.34,236.38,236.14,236.2,2486.0,221.2821,221.3195,221.0948,221.151,2486.0
2022-12-21 11:30:00,236.27,236.44,236.22,236.44,800.0,221.2166,221.3757,221.1697,221.3757,800.0
2022-12-21 11:35:00,236.44,236.47,236.37,236.44,1686.0,221.3757,221.4038,221.3102,221.3757,1686.0
2022-12-21 11:40:00,236.46,236.46,235.99,235.99,1200.0,221.3944,221.3944,220.9544,220.9544,1200.0
2022-12-21 11:45:00,236.05,236.05,235.75,235.85,526.0,221.0106,221.0106,220.7297,220.8233,526.0
2022-12-21 11:50:00,235.97,235.97,235.9,235.9,400.0,220.9357,220.9357,220.8701,220.8701,400.0
2022-12-21 11:55:00,235.81,235.81,235.75,235.75,542.0,220.7859,220.7859,220.7297,220.7297,542.0
2022-12-21 12:00:00,235.61,235.76,235.6,235.71,400.0,220.5986,220.739,220.5892,220.6922,400.0
2022-12-21 12:05:00,235.82,235.84,235.77,235.77,655.0,220.7952,220.8139,220.7484,220.7484,655.0
2022-12-21 12:10:00,235.71,235.72,235.6,235.68,1401.0,220.6922,220.7016,220.5892,220.6641,1401.0
2022-12-21 12:15:00,235.61,235.63,235.61,235.63,235.0,220.5986,220.6173,220.5986,220.6173,235.0
2022-12-21 12:20:00,235.59,235.82,235.56,235.8,2106.0,220.5799,220.7952,220.5518,220.7765,2106.0
2022-12-21 12:25:00,235.78,235.78,235.53,235.59,800.0,220.7578,220.7578,220.5237,220.5799,800.0
2022-12-21 12:30:00,235.6,235.69,235.59,235.65,785.0,220.5892,220.6735,220.5799,220.6361,785.0
2022-12-21 12:35:00,235.73,235.73,235.64,235.66,800.0,220.711,220.711,220.6267,220.6454,800.0
2022-12-21 12:40:00,235.58,235.73,235.58,235.73,700.0,220.5705,220.711,220.5705,220.711,700.0
2022-12-21 12:45:00,235.73,235.73,235.48,235.54,1504.0,220.711,220.711,220.4769,220.5331,1504.0
2022-12-21 12:50:00,235.61,235.7,235.6,235.68,713.0,220.5986,220.6829,220.5892,220.6641,713.0
2022-12-21 12:55:00,235.64,235.75,235.64,235.75,1000.0,220.6267,220.7297,220.6267,220.7297,1000.0
2022-12-21 13:00:00,235.86,235.89,235.83,235.89,800.0,220.8327,220.8608,220.8046,220.8608,800.0
2022-12-21 13:05:00,235.86,235.99,235.81,235.88,1029.0,220.8327,220.9544,220.7859,220.8514,1029.0
2022-12-21 13:10:00,235.86,235.86,235.59,235.59,2439.0,220.8327,220.8327,220.5799,220.5799,2439.0
2022-12-21 13:15:00,235.53,235.53,235.4,235.4,711.0,220.5237,220.5237,220.402,220.402,711.0
2022-12-21 13:20:00,235.39,235.48,235.36,235.47,1271.0,220.3926,220.4769,220.3645,220.4675,1271.0
2022-12-21 13:25:00,235.38,235.49,235.31,235.4,1100.0,220.3833,220.4862,220.3177,220.402,1100.0
2022-12-21 13:30:00,235.46,235.51,235.43,235.51,1404.0,220.4582,220.505,220.4301,220.505,1404.0
2022-12-21 13:35:00,235.55,235.55,235.45,235.45,1627.0,220.5424,220.5424,220.4488,220.4488,1627.0
2022-12-21 13:40:00,235.38,235.46,235.3,235.3,2308.0,220.3833,220.4582,220.3084,220.3084,2308.0
2022-12-21 13:45:00,235.49,235.91,235.49,235.91,5329.0,220.4862,220.8795,220.4862,220.8795,5329.0
2022-12-21 13:50:00,235.91,236.0,235.82,236.0,2544.0,220.8795,220.9638,220.7952,220.9638,2544.0
2022-12-21 13:55:00,236.01,236.04,236.01,236.02,418.0,220.9731,221.0012,220.9731,220.9825,418.0
2022-12-21 14:00:00,236.09,236.21,236.08,236.08,1533.0,221.048,221.1604,221.0387,221.0387,1533.0
2022-12-21 14:05:00,236.18,236.31,235.95,235.95,4138.0,221.1323,221.254,220.9169,220.9169,4138.0
2022-12-21 14:10:00,235.97,236.15,235.82,235.88,1630.0,220.9357,221.1042,220.7952,220.8514,1630.0
2022-12-21 14:15:00,235.94,235.95,235.72,235.72,932.0,220.9076,220.9169,220.7016,220.7016,932.0
2022-12-21 14:20:00,235.7,235.83,235.58,235.58,2762.0,220.6829,220.8046,220.5705,220.5705,2762.0
2022-12-21 14:25:00,235.55,235.64,235.42,235.42,1994.0,220.5424,220.6267,220.4207,220.4207,1994.0
2022-12-21 14:30:00,235.3,235.41,235.3,235.4,1554.0,220.3084,220.4113,220.3084,220.402,1554.0
2022-12-21 14:35:00,235.43,235.43,235.29,235.29,1167.0,220.4301,220.4301,220.299,220.299,1167.0
2022-12-21 14:40:00,235.26,235.38,235.26,235.32,1332.0,220.2709,220.3833,220.2709,220.3271,1332.0
2022-12-21 14:45:00,235.24,235.28,235.14,235.14,1614.0,220.2522,220.2896,220.1585,220.1585,1614.0
2022-12-21 14:50:00,235.15,235.18,235.1,235.1,423.0,220.1679,220.196,220.1211,220.1211,423.0
2022-12-21 14:55:00,235.18,235.29,235.08,235.29,1682.0,220.196,220.299,220.1024,220.299,1682.0
2022-12-21 15:00:00,235.18,235.41,235.18,235.41,1678.0,220.196,220.4113,220.196,220.4113,1678.0
2022-12-21 15:05:00,235.38,235.39,235.06,235.07,3300.0,220.3833,220.3926,220.0836,220.093,3300.0
2022-12-21 15:10:00,235.05,235.24,235.01,235.21,1513.0,220.0743,220.2522,220.0368,220.2241,1513.0
2022-12-21 15:15:00,235.25,235.27,235.21,235.21,1047.0,220.2615,220.2803,220.2241,220.2241,1047.0
2022-12-21 15:20:00,235.14,235.16,235.01,235.01,2402.0,220.1585,220.1773,220.0368,220.0368,2402.0
2022-12-21 15:25:00,234.9,234.93,234.71,234.71,2156.0,219.9338,219.9619,219.7559,219.7559,2156.0
2022-12-21 15:30:00,234.69,234.87,234.68,234.79,2170.0,219.7372,219.9057,219.7279,219.8308,2170.0
2022-12-21 15:35:00,234.79,234.87,234.68,234.86,3100.0,219.8308,219.9057,219.7279,219.8964,3100.0
2022-12-21 15:40:00,234.83,234.88,234.63,234.72,6150.0,219.8683,219.9151,219.681,219.7653,6150.0
2022-12-21 15:45:00,234.74,234.96,234.6,234.96,7409.0,219.784,219.99,219.653,219.99,7409.0
2022-12-21 15:50:00,234.94,234.94,234.52,234.75,10907.0,219.9713,219.9713,219.578,219.7934,10907.0
2022-12-21 15:55:00,234.75,234.97,234.68,234.97,18159.0,219.7934,219.9994,219.7279,219.9994,18159.0
2022-12-22 09:30:00,234.87,235.08,234.75,234.75,8194.0,219.9057,220.1024,219.7934,219.7934,8194.0
2022-12-22 09:35:00,235.02,235.51,234.96,235.17,1602.0,220.0462,220.505,219.99,220.1866,1602.0
2022-12-22 09:40:00,235.13,235.52,235.13,235.16,1152.0,220.1492,220.5143,220.1492,220.1773,1152.0
2022-12-22 09:45:00,235.28,235.36,234.95,235.02,1328.0,220.2896,220.3645,219.9807,220.0462,1328.0
2022-12-22 09:50:00,235.12,235.29,235.03,235.2,1535.0,220.1398,220.299,220.0556,220.2147,1535.0
2022-12-22 09:55:00,235.16,235.24,234.91,235.02,2431.0,220.1773,220.2522,219.9432,220.0462,2431.0
2022-12-22 10:00:00,235.06,235.09,234.7,234.98,2028.0,220.0836,220.1117,219.7466,220.0087,2028.0
2022-12-22 10:05:00,235.04,235.54,235.04,235.15,3076.0,220.0649,220.5331,220.0649,220.1679,3076.0
2022-12-22 10:10:00,234.94,235.29,234.86,235.29,1108.0,219.9713,220.299,219.8964,220.299,1108.0
2022-12-22 10:15:00,235.46,235.46,235.35,235.35,200.0,220.4582,220.4582,220.3552,220.3552,200.0
2022-12-22 10:20:00,235.44,235.45,235.32,235.43,1697.0,220.4394,220.4488,220.3271,220.4301,1697.0
2022-12-22 10:25:00,235.38,235.88,235.37,235.69,4379.0,220.3833,220.8514,220.3739,220.6735,4379.0
2022-12-22 10:30:00,235.52,235.9,235.41,235.48,4926.0,220.5143,220.8701,220.4113,220.4769,4926.0
2022-12-22 10:35:00,235.5,235.68,235.32,235.39,1841.0,220.4956,220.6641,220.3271,220.3926,1841.0
2022-12-22 10:40:00,235.32,235.39,235.28,235.29,1477.0,220.3271,220.3926,220.2896,220.299,1477.0
2022-12-22 10:45:00,235.29,235.51,235.29,235.46,1266.0,220.299,220.505,220.299,220.4582,1266.0
2022-12-22 10:50:00,235.34,235.57,235.3,235.3,5222.0,220.3458,220.5612,220.3084,220.3084,5222.0
2022-12-22 10:55:00,235.28,235.32,235.11,235.24,3904.0,220.2896,220.3271,220.1305,220.2522,3904.0
2022-12-22 11:00:00,235.3,235.3,235.12,235.29,1862.0,220.3084,220.3084,220.1398,220.299,1862.0
2022-12-22 11:05:00,235.27,235.27,235.12,235.12,402.0,220.2803,220.2803,220.1398,220.1398,402.0
2022-12-22 11:10:00,235.09,235.18,234.94,235.17,2542.0,220.1117,220.196,219.9713,220.1866,2542.0
2022-12-22 11:15:00,235.14,235.14,235.14,235.14,300.0,220.1585,220.1585,220.1585,220.1585,300.0
2022-12-22 11:20:00,235.02,235.26,235.02,235.26,810.0,220.0462,220.2709,220.0462,220.2709,810.0
2022-12-22 11:25:00,235.38,235.38,235.19,235.25,409.0,220.3833,220.3833,220.2054,220.2615,409.0
2022-12-22 11:30:00,235.44,235.44,235.28,235.28,1245.0,220.4394,220.4394,220.2896,220.2896,1245.0
2022-12-22 11:35:00,235.31,235.35,235.03,235.03,720.0,220.3177,220.3552,220.0556,220.0556,720.0
2022-12-22 11:40:00,235.0,235.05,234.92,235.01,2917.0,220.0275,220.0743,219.9526,220.0368,2917.0
2022-12-22 11:45:00,234.97,235.02,234.79,234.8,1416.0,219.9994,220.0462,219.8308,219.8402,1416.0
2022-12-22 11:50:00,235.0,235.13,235.0,235.13,2018.0,220.0275,220.1492,220.0275,220.1492,2018.0
2022-12-22 11:55:00,235.21,235.21,235.21,235.21,100.0,220.2241,220.2241,220.2241,220.2241,100.0
2022-12-22 12:00:00,235.22,235.33,235.22,235.26,1564.0,220.2335,220.3364,220.2335,220.2709,1564.0
2022-12-22 12:05:00,235.12,235.12,234.91,234.92,1514.0,220.1398,220.1398,219.9432,219.9526,1514.0
2022-12-22 12:10:00,234.95,234.95,234.77,234.84,606.0,219.9807,219.9807,219.8121,219.8777,606.0
2022-12-22 12:15:00,234.79,234.96,234.79,234.94,827.0,219.8308,219.99,219.8308,219.9713,827.0
2022-12-22 12:20:00,234.89,234.89,234.44,234.47,1341.0,219.9245,219.9245,219.5031,219.5312,1341.0
2022-12-22 12:25:00,234.5,234.55,234.2,234.2,1381.0,219.5593,219.6061,219.2784,219.2784,1381.0
2022-12-22 12:30:00,234.07,234.29,234.0,234.0,2833.0,219.1567,219.3627,219.0912,219.0912,2833.0
2022-12-22 12:35:00,234.03,234.14,234.03,234.08,704.0,219.1193,219.2223,219.1193,219.1661,704.0
2022-12-22 12:40:00,233.91,233.91,233.89,233.9,421.0,219.0069,219.0069,218.9882,218.9976,421.0
2022-12-22 12:45:00,233.94,233.94,233.65,233.81,2170.0,219.035,219.035,218.7635,218.9133,2170.0
2022-12-22 12:50:00,233.81,233.81,233.71,233.71,356.0,218.9133,218.9133,218.8197,218.8197,356.0
2022-12-22 12:55:00,233.74,233.79,233.65,233.68,1646.0,218.8477,218.8946,218.7635,218.7916,1646.0
2022-12-22 13:00:00,233.61,233.61,233.08,233.11,2040.0,218.726,218.726,218.2298,218.2579,2040.0
2022-12-22 13:05:00,233.12,233.2,233.03,233.12,1108.0,218.2672,218.3422,218.183,218.2672,1108.0
2022-12-22 13:10:00,233.07,233.57,233.07,233.57,730.0,218.2204,218.6886,218.2204,218.6886,730.0
2022-12-22 13:15:00,233.51,233.54,233.44,233.49,1454.0,218.6324,218.6605,218.5669,218.6137,1454.0
2022-12-22 13:20:00,233.41,233.41,233.31,233.31,424.0,218.5388,218.5388,218.4451,218.4451,424.0
2022-12-22 13:25:00,233.31,233.31,233.18,233.27,743.0,218.4451,218.4451,218.3234,218.4077,743.0
2022-12-22 13:30:00,233.22,233.22,232.92,233.06,1606.0,218.3609,218.3609,218.08,218.2111,1606.0
2022-12-22 13:35:00,233.01,233.05,232.93,233.04,678.0,218.1643,218.2017,218.0894,218.1923,678.0
2022-12-22 13:40:00,233.08,233.13,232.92,233.02,1347.0,218.2298,218.2766,218.08,218.1736,1347.0
2022-12-22 13:45:00,233.02,233.02,233.02,233.02,0.0,218.1736,218.1736,218.1736,218.1736,0.0
2022-12-22 13:50:00,233.09,233.09,232.93,232.94,800.0,218.2392,218.2392,218.0894,218.0987,800.0
2022-12-22 13:55:00,232.93,232.93,232.74,232.74,1713.0,218.0894,218.0894,217.9115,217.9115,1713.0
2022-12-22 14:00:00,232.85,233.06,232.82,232.89,1370.0,218.0144,218.2111,217.9864,218.0519,1370.0
2022-12-22 14:05:00,232.92,233.16,232.91,233.11,2349.0,218.08,218.3047,218.0706,218.2579,2349.0
2022-12-22 14:10:00,233.16,233.38,233.13,233.36,1216.0,218.3047,218.5107,218.2766,218.492,1216.0
2022-12-22 14:15:00,233.35,233.47,233.3,233.3,1769.0,218.4826,218.5949,218.4358,218.4358,1769.0
2022-12-22 14:20:00,233.28,233.5,233.22,233.5,1241.0,218.4171,218.623,218.3609,218.623,1241.0
2022-12-22 14:25:00,233.52,233.9,233.52,233.9,1564.0,218.6418,218.9976,218.6418,218.9976,1564.0
2022-12-22 14:30:00,233.83,234.12,233.78,233.89,3054.0,218.932,219.2035,218.8852,218.9882,3054.0
2022-12-22 14:35:00,233.91,234.04,233.86,234.03,1821.0,219.0069,219.1286,218.9601,219.1193,1821.0
2022-12-22 14:40:00,234.03,234.03,233.78,233.88,1511.0,219.1193,219.1193,218.8852,218.9788,1511.0
2022-12-22 14:45:00,233.86,234.08,233.85,234.05,1459.0,218.9601,219.1661,218.9507,219.138,1459.0
2022-12-22 14:50:00,234.08,234.37,234.08,234.37,2589.0,219.1661,219.4376,219.1661,219.4376,2589.0
2022-12-22 14:55:00,234.37,234.78,234.34,234.69,10901.0,219.4376,219.8215,219.4095,219.7372,10901.0
2022-12-22 15:00:00,234.72,234.88,234.67,234.8,1435.0,219.7653,219.9151,219.7185,219.8402,1435.0
2022-12-22 15:05:00,234.68,234.97,234.65,234.82,2720.0,219.7279,219.9994,219.6998,219.8589,2720.0
2022-12-22 15:10:00,234.9,234.96,234.7,234.75,6665.0,219.9338,219.99,219.7466,219.7934,6665.0
2022-12-22 15:15:00,234.78,234.89,234.67,234.87,2552.0,219.8215,219.9245,219.7185,219.9057,2552.0
2022-12-22 15:20:00,234.86,235.27,234.86,235.27,4927.0,219.8964,220.2803,219.8964,220.2803,4927.0
2022-12-22 15:25:00,235.28,235.43,235.18,235.37,2847.0,220.2896,220.4301,220.196,220.3739,2847.0
2022-12-22 15:30:00,235.42,235.65,235.28,235.3,3808.0,220.4207,220.6361,220.2896,220.3084,3808.0
2022-12-22 15:35:00,235.27,235.33,234.72,234.72,2803.0,220.2803,220.3364,219.7653,219.7653,2803.0
2022-12-22 15:40:00,234.71,234.77,234.56,234.64,4496.0,219.7559,219.8121,219.6155,219.6904,4496.0
2022-12-22 15:45:00,234.51,234.7,234.4,234.7,5938.0,219.5687,219.7466,219.4657,219.7466,5938.0
2022-12-22 15:50:00,234.85,234.98,234.77,234.85,6895.0,219.887,220.0087,219.8121,219.887,6895.0
2022-12-22 15:55:00,234.84,234.93,234.67,234.93,17434.0,219.8777,219.9619,219.7185,219.9619,17434.0
2022-12-23 09:30:00,234.87,235.34,234.18,234.25,6317.0,219.9057,220.3458,219.2597,219.3253,6317.0
2022-12-23 09:35:00,234.24,234.24,233.81,233.91,400.0,219.3159,219.3159,218.9133,219.0069,400.0
2022-12-23 09:40:00,234.29,234.91,234.29,234.91,400.0,219.3627,219.9432,219.3627,219.9432,400.0
2022-12-23 09:45:00,234.88,234.88,234.56,234.71,410.0,219.9151,219.9151,219.6155,219.7559,410.0
2022-12-23 09:50:00,234.46,234.46,234.07,234.31,986.0,219.5219,219.5219,219.1567,219.3814,986.0
2022-12-23 09:55:00,234.31,234.32,234.24,234.25,414.0,219.3814,219.3908,219.3159,219.3253,414.0
2022-12-23 10:00:00,234.27,234.99,234.27,234.48,3036.0,219.344,220.0181,219.344,219.5406,3036.0
2022-12-23 10:05:00,234.68,234.76,234.28,234.76,2930.0,219.7279,219.8028,219.3533,219.8028,2930.0
2022-12-23 10:10:00,234.77,235.16,234.42,234.5,1048.0,219.8121,220.1773,219.4844,219.5593,1048.0
2022-12-23 10:15:00,234.58,234.95,234.4,234.95,1006.0,219.6342,219.9807,219.4657,219.9807,1006.0
2022-12-23 10:20:00,235.06,235.13,234.96,235.13,1547.0,220.0836,220.1492,219.99,220.1492,1547.0
2022-12-23 10:25:00,235.44,235.54,235.37,235.37,723.0,220.4394,220.5331,220.3739,220.3739,723.0
2022-12-23 10:30:00,235.42,235.42,235.1,235.23,1639.0,220.4207,220.4207,220.1211,220.2428,1639.0
2022-12-23 10:35:00,235.3,235.3,235.06,235.21,2200.0,220.3084,220.3084,220.0836,220.2241,2200.0
2022-12-23 10:40:00,235.13,235.17,235.13,235.17,200.0,220.1492,220.1866,220.1492,220.1866,200.0
2022-12-23 10:45:00,235.01,235.3,235.01,235.08,1080.0,220.0368,220.3084,220.0368,220.1024,1080.0
2022-12-23 10:50:00,234.96,235.2,234.88,234.97,4835.0,219.99,220.2147,219.9151,219.9994,4835.0
2022-12-23 10:55:00,234.88,234.94,234.8,234.91,814.0,219.9151,219.9713,219.8402,219.9432,814.0
2022-12-23 11:00:00,234.95,234.95,234.82,234.82,501.0,219.9807,219.9807,219.8589,219.8589,501.0
2022-12-23 11:05:00,234.73,234.86,234.72,234.84,806.0,219.7747,219.8964,219.7653,219.8777,806.0
2022-12-23 11:10:00,234.94,235.08,234.92,235.08,1521.0,219.9713,220.1024,219.9526,220.1024,1521.0
2022-12-23 11:15:00,234.99,235.1,234.99,235.1,500.0,220.0181,220.1211,220.0181,220.1211,500.0
2022-12-23 11:20:00,235.05,235.05,234.71,234.8,2688.0,220.0743,220.0743,219.7559,219.8402,2688.0
2022-12-23 11:25:00,234.86,234.86,234.62,234.71,2546.0,219.8964,219.8964,219.6717,219.7559,2546.0
2022-12-23 11:30:00,234.78,234.82,234.73,234.73,926.0,219.8215,219.8589,219.7747,219.7747,926.0
2022-12-23 11:35:00,234.81,235.18,234.81,235.18,500.0,219.8496,220.196,219.8496,220.196,500.0
2022-12-23 11:40:00,235.18,235.23,235.17,235.17,1207.0,220.196,220.2428,220.1866,220.1866,1207.0
2022-12-23 11:45:00,235.21,235.28,235.13,235.28,1101.0,220.2241,220.2896,220.1492,220.2896,1101.0
2022-12-23 11:50:00,235.34,235.35,235.14,235.14,822.0,220.3458,220.3552,220.1585,220.1585,822.0
2022-12-23 11:55:00,235.18,235.46,235.18,235.46,1951.0,220.196,220.4582,220.196,220.4582,1951.0
2022-12-23 12:00:00,235.56,235.56,235.5,235.54,700.0,220.5518,220.5518,220.4956,220.5331,700.0
2022-12-23 12:05:00,235.37,235.37,235.24,235.25,1203.0,220.3739,220.3739,220.2522,220.2615,1203.0
2022-12-23 12:10:00,235.27,235.4,235.18,235.4,1239.0,220.2803,220.402,220.196,220.402,1239.0
2022-12-23 12:15:00,235.53,235.6,235.48,235.6,986.0,220.5237,220.5892,220.4769,220.5892,986.0
2022-12-23 12:20:00,235.53,235.8,235.53,235.77,2767.0,220.5237,220.7765,220.5237,220.7484,2767.0
2022-12-23 12:25:00,235.78,235.86,235.55,235.55,1309.0,220.7578,220.8327,220.5424,220.5424,1309.0
2022-12-23 12:30:00,235.65,235.76,235.65,235.75,1983.0,220.6361,220.739,220.6361,220.7297,1983.0
2022-12-23 12:35:00,235.69,235.69,235.65,235.65,533.0,220.6735,220.6735,220.6361,220.6361,533.0
2022-12-23 12:40:00,235.65,235.65,235.49,235.59,1315.0,220.6361,220.6361,220.4862,220.5799,1315.0
2022-12-23 12:45:00,235.53,235.53,235.52,235.53,126.0,220.5237,220.5237,220.5143,220.5237,126.0
2022-12-23 12:50:00,235.55,235.6,235.53,235.6,627.0,220.5424,220.5892,220.5237,220.5892,627.0
2022-12-23 12:55:00,235.55,235.55,235.45,235.45,445.0,220.5424,220.5424,220.4488,220.4488,445.0
2022-12-23 13:00:00,235.67,235.72,235.55,235.72,2650.0,220.6548,220.7016,220.5424,220.7016,2650.0
2022-12-23 13:05:00,235.84,235.84,235.75,235.82,1000.0,220.8139,220.8139,220.7297,220.7952,1000.0
2022-12-23 13:10:00,235.77,235.77,235.67,235.72,300.0,220.7484,220.7484,220.6548,220.7016,300.0
2022-12-23 13:15:00,235.7,235.71,235.7,235.71,211.0,220.6829,220.6922,220.6829,220.6922,211.0
2022-12-23 13:20:00,235.76,235.78,235.63,235.67,1600.0,220.739,220.7578,220.6173,220.6548,1600.0
2022-12-23 13:25:00,235.55,235.66,235.51,235.58,2219.0,220.5424,220.6454,220.505,220.5705,2219.0
2022-12-23 13:30:00,235.61,235.72,235.57,235.72,526.0,220.5986,220.7016,220.5612,220.7016,526.0
2022-12-23 13:35:00,235.72,235.72,235.57,235.57,600.0,220.7016,220.7016,220.5612,220.5612,600.0
2022-12-23 13:40:00,235.57,235.65,235.44,235.44,2605.0,220.5612,220.6361,220.4394,220.4394,2605.0
2022-12-23 13:45:00,235.35,235.35,235.24,235.25,1014.0,220.3552,220.3552,220.2522,220.2615,1014.0
2022-12-23 13:50:00,235.25,235.35,235.07,235.3,2566.0,220.2615,220.3552,220.093,220.3084,2566.0
2022-12-23 13:55:00,235.27,235.27,235.04,235.04,300.0,220.2803,220.2803,220.0649,220.0649,300.0
2022-12-23 14:00:00,235.02,235.05,234.88,234.92,1121.0,220.0462,220.0743,219.9151,219.9526,1121.0
2022-12-23 14:05:00,234.85,234.98,234.83,234.98,1861.0,219.887,220.0087,219.8683,220.0087,1861.0
2022-12-23 14:10:00,234.91,235.21,234.91,235.14,1106.0,219.9432,220.2241,219.9432,220.1585,1106.0
2022-12-23 14:15:00,235.13,235.36,235.13,235.31,600.0,220.1492,220.3645,220.1492,220.3177,600.0
2022-12-23 14:20:00,235.39,235.39,235.18,235.24,1349.0,220.3926,220.3926,220.196,220.2522,1349.0
2022-12-23 14:25:00,235.3,235.37,235.26,235.26,1000.0,220.3084,220.3739,220.2709,220.2709,1000.0
2022-12-23 14:30:00,235.23,235.48,235.23,235.48,700.0,220.2428,220.4769,220.2428,220.4769,700.0
2022-12-23 14:35:00,235.39,235.55,235.39,235.53,946.0,220.3926,220.5424,220.3926,220.5237,946.0
2022-12-23 14:40:00,235.65,235.65,235.37,235.37,2600.0,220.6361,220.6361,220.3739,220.3739,2600.0
2022-12-23 14:45:00,235.45,235.52,235.32,235.33,1818.0,220.4488,220.5143,220.3271,220.3364,1818.0
2022-12-23 14:50:00,235.41,235.56,235.41,235.54,1118.0,220.4113,220.5518,220.4113,220.5331,1118.0
2022-12-23 14:55:00,235.68,235.79,235.68,235.74,1527.0,220.6641,220.7671,220.6641,220.7203,1527.0
2022-12-23 15:00:00,235.78,235.97,235.78,235.86,6740.0,220.7578,220.9357,220.7578,220.8327,6740.0
2022-12-23 15:05:00,235.75,235.75,235.55,235.56,1128.0,220.7297,220.7297,220.5424,220.5518,1128.0
2022-12-23 15:10:00,235.51,235.67,235.47,235.57,2399.0,220.505,220.6548,220.4675,220.5612,2399.0
2022-12-23 15:15:00,235.61,235.62,235.52,235.61,1401.0,220.5986,220.608,220.5143,220.5986,1401.0
2022-12-23 15:20:00,235.55,235.56,235.34,235.41,2300.0,220.5424,220.5518,220.3458,220.4113,2300.0
2022-12-23 15:25:00,235.34,235.56,235.25,235.46,3802.0,220.3458,220.5518,220.2615,220.4582,3802.0
2022-12-23 15:30:00,235.47,235.52,234.99,235.12,2332.0,220.4675,220.5143,220.0181,220.1398,2332.0
2022-12-23 15:35:00,235.14,235.24,235.05,235.05,1865.0,220.1585,220.2522,220.0743,220.0743,1865.0
2022-12-23 15:40:00,235.14,235.46,235.09,235.46,4264.0,220.1585,220.4582,220.1117,220.4582,4264.0
2022-12-23 15:45:00,235.43,235.62,235.4,235.6,4825.0,220.4301,220.608,220.402,220.5892,4825.0
2022-12-23 15:50:00,235.5,235.8,235.34,235.8,7567.0,220.4956,220.7765,220.3458,220.7765,7567.0
2022-12-23 15:55:00,235.71,235.89,235.56,235.88,22564.0,220.6922,220.8608,220.5518,220.8514,22564.0
2022-12-27 09:30:00,236.38,236.85,236.38,236.44,6386.0,221.3195,221.7596,221.3195,221.3757,6386.0
2022-12-27 09:35:00,236.4,236.69,236.18,236.53,1997.0,221.3383,221.6098,221.1323,221.46,1997.0
2022-12-27 09:40:00,236.62,237.11,236.39,236.91,1415.0,221.5443,222.003,221.3289,221.8158,1415.0
2022-12-27 09:45:00,236.5,236.89,236.26,236.89,1500.0,221.4319,221.797,221.2072,221.797,1500.0
2022-12-27 09:50:00,236.7,236.77,236.52,236.53,1100.0,221.6192,221.6847,221.4506,221.46,1100.0
2022-12-27 09:55:00,236.55,236.59,236.28,236.48,1710.0,221.4787,221.5162,221.2259,221.4132,1710.0
2022-12-27 10:00:00,236.42,236.42,235.76,235.9,1727.0,221.357,221.357,220.739,220.8701,1727.0
2022-12-27 10:05:00,236.16,236.29,235.99,235.99,1390.0,221.1136,221.2353,220.9544,220.9544,1390.0
2022-12-27 10:10:00,236.09,236.22,235.73,236.21,2637.0,221.048,221.1697,220.711,221.1604,2637.0
2022-12-27 10:15:00,236.22,236.24,236.03,236.23,2123.0,221.1697,221.1885,220.9918,221.1791,2123.0
2022-12-27 10:20:00,236.34,236.65,236.26,236.41,3263.0,221.2821,221.5723,221.2072,221.3476,3263.0
2022-12-27 10:25:00,236.28,236.33,236.1,236.1,1490.0,221.2259,221.2727,221.0574,221.0574,1490.0
2022-12-27 10:30:00,236.09,236.1,236.02,236.03,1013.0,221.048,221.0574,220.9825,220.9918,1013.0
2022-12-27 10:35:00,235.93,236.08,235.83,236.04,1313.0,220.8982,221.0387,220.8046,221.0012,1313.0
2022-12-27 10:40:00,236.08,236.15,236.04,236.04,679.0,221.0387,221.1042,221.0012,221.0012,679.0
2022-12-27 10:45:00,235.99,236.07,235.9,235.9,753.0,220.9544,221.0293,220.8701,220.8701,753.0
2022-12-27 10:50:00,235.88,236.0,235.85,236.0,916.0,220.8514,220.9638,220.8233,220.9638,916.0
2022-12-27 10:55:00,235.96,236.0,235.79,235.79,747.0,220.9263,220.9638,220.7671,220.7671,747.0
2022-12-27 11:00:00,235.6,235.84,235.56,235.84,1206.0,220.5892,220.8139,220.5518,220.8139,1206.0
2022-12-27 11:05:00,235.7,235.7,235.7,235.7,100.0,220.6829,220.6829,220.6829,220.6829,100.0
2022-12-27 11:10:00,235.83,235.83,235.66,235.66,400.0,220.8046,220.8046,220.6454,220.6454,400.0
2022-12-27 11:15:00,235.81,235.81,235.54,235.62,988.0,220.7859,220.7859,220.5331,220.608,988.0
2022-12-27 11:20:00,235.57,235.78,235.39,235.72,1787.0,220.5612,220.7578,220.3926,220.7016,1787.0
2022-12-27 11:25:00,235.65,235.66,235.65,235.66,200.0,220.6361,220.6454,220.6361,220.6454,200.0
2022-12-27 11:30:00,235.71,235.82,235.69,235.69,1103.0,220.6922,220.7952,220.6735,220.6735,1103.0
2022-12-27 11:35:00,235.77,235.85,235.67,235.8,1124.0,220.7484,220.8233,220.6548,220.7765,1124.0
2022-12-27 11:40:00,235.97,236.17,235.93,236.17,1925.0,220.9357,221.1229,220.8982,221.1229,1925.0
2022-12-27 11:45:00,236.11,236.3,236.09,236.3,700.0,221.0667,221.2446,221.048,221.2446,700.0
2022-12-27 11:50:00,236.24,236.27,236.22,236.22,400.0,221.1885,221.2166,221.1697,221.1697,400.0
2022-12-27 11:55:00,236.3,236.35,236.24,236.27,1469.0,221.2446,221.2915,221.1885,221.2166,1469.0
2022-12-27 12:00:00,236.35,236.43,236.34,236.35,598.0,221.2915,221.3664,221.2821,221.2915,598.0
2022-12-27 12:05:00,236.45,236.46,236.31,236.31,706.0,221.3851,221.3944,221.254,221.254,706.0
2022-12-27 12:10:00,236.53,236.53,236.46,236.47,300.0,221.46,221.46,221.3944,221.4038,300.0
2022-12-27 12:15:00,236.47,236.55,236.28,236.28,1050.0,221.4038,221.4787,221.2259,221.2259,1050.0
2022-12-27 12:20:00,236.18,236.23,236.14,236.23,332.0,221.1323,221.1791,221.0948,221.1791,332.0
2022-12-27 12:25:00,236.2,236.2,236.12,236.14,1322.0,221.151,221.151,221.0761,221.0948,1322.0
2022-12-27 12:30:00,236.25,236.25,236.12,236.12,200.0,221.1978,221.1978,221.0761,221.0761,200.0
2022-12-27 12:35:00,236.29,236.36,236.21,236.3,2029.0,221.2353,221.3008,221.1604,221.2446,2029.0
2022-12-27 12:40:00,236.2,236.28,236.06,236.06,888.0,221.151,221.2259,221.0199,221.0199,888.0
2022-12-27 12:45:00,236.16,236.31,236.05,236.31,1455.0,221.1136,221.254,221.0106,221.254,1455.0
2022-12-27 12:50:00,236.32,236.37,236.23,236.25,646.0,221.2634,221.3102,221.1791,221.1978,646.0
2022-12-27 12:55:00,236.26,236.35,236.11,236.35,718.0,221.2072,221.2915,221.0667,221.2915,718.0
2022-12-27 13:00:00,236.3,236.46,236.29,236.46,1265.0,221.2446,221.3944,221.2353,221.3944,1265.0
2022-12-27 13:05:00,236.5,236.52,236.5,236.52,300.0,221.4319,221.4506,221.4319,221.4506,300.0
2022-12-27 13:10:00,236.55,236.55,236.44,236.44,400.0,221.4787,221.4787,221.3757,221.3757,400.0
2022-12-27 13:15:00,236.5,236.5,236.41,236.45,603.0,221.4319,221.4319,221.3476,221.3851,603.0
2022-12-27 13:20:00,236.4,236.55,236.4,236.44,894.0,221.3383,221.4787,221.3383,221.3757,894.0
2022-12-27 13:25:00,236.43,236.58,236.43,236.46,1612.0,221.3664,221.5068,221.3664,221.3944,1612.0
2022-12-27 13:30:00,236.29,236.31,236.15,236.26,1100.0,221.2353,221.254,221.1042,221.2072,1100.0
2022-12-27 13:35:00,236.16,236.26,236.04,236.2,1775.0,221.1136,221.2072,221.0012,221.151,1775.0
2022-12-27 13:40:00,236.09,236.23,236.09,236.1,1416.0,221.048,221.1791,221.048,221.0574,1416.0
2022-12-27 13:45:00,236.18,236.41,236.17,236.34,3264.0,221.1323,221.3476,221.1229,221.2821,3264.0
2022-12-27 13:50:00,236.41,236.41,236.11,236.17,1025.0,221.3476,221.3476,221.0667,221.1229,1025.0
2022-12-27 13:55:00,236.15,236.15,235.97,236.02,610.0,221.1042,221.1042,220.9357,220.9825,610.0
2022-12-27 14:00:00,235.88,236.27,235.88,236.18,3897.0,220.8514,221.2166,220.8514,221.1323,3897.0
2022-12-27 14:05:00,236.12,236.18,235.99,235.99,1991.0,221.0761,221.1323,220.9544,220.9544,1991.0
2022-12-27 14:10:00,235.99,236.02,235.93,235.94,1221.0,220.9544,220.9825,220.8982,220.9076,1221.0
2022-12-27 14:15:00,235.87,235.87,235.75,235.75,355.0,220.842,220.842,220.7297,220.7297,355.0
2022-12-27 14:20:00,235.75,235.86,235.75,235.85,1802.0,220.7297,220.8327,220.7297,220.8233,1802.0
2022-12-27 14:25:00,235.82,235.82,235.52,235.63,4137.0,220.7952,220.7952,220.5143,220.6173,4137.0
2022-12-27 14:30:00,235.64,235.66,235.5,235.59,800.0,220.6267,220.6454,220.4956,220.5799,800.0
2022-12-27 14:35:00,235.52,235.71,235.51,235.61,1099.0,220.5143,220.6922,220.505,220.5986,1099.0
2022-12-27 14:40:00,235.63,235.68,235.58,235.6,1100.0,220.6173,220.6641,220.5705,220.5892,1100.0
2022-12-27 14:45:00,235.66,235.81,235.59,235.81,2899.0,220.6454,220.7859,220.5799,220.7859,2899.0
2022-12-27 14:50:00,235.74,235.78,235.69,235.78,1150.0,220.7203,220.7578,220.6735,220.7578,1150.0
2022-12-27 14:55:00,235.74,235.87,235.69,235.87,2358.0,220.7203,220.842,220.6735,220.842,2358.0
2022-12-27 15:00:00,235.87,235.99,235.83,235.91,1500.0,220.842,220.9544,220.8046,220.8795,1500.0
2022-12-27 15:05:00,235.92,236.02,235.92,236.02,2736.0,220.8889,220.9825,220.8889,220.9825,2736.0
2022-12-27 15:10:00,236.02,236.13,235.97,236.11,3761.0,220.9825,221.0855,220.9357,221.0667,3761.0
2022-12-27 15:15:00,236.15,236.26,236.15,236.23,825.0,221.1042,221.2072,221.1042,221.1791,825.0
2022-12-27 15:20:00,236.21,236.3,236.19,236.27,2993.0,221.1604,221.2446,221.1416,221.2166,2993.0
2022-12-27 15:25:00,236.21,236.29,236.1,236.16,2742.0,221.1604,221.2353,221.0574,221.1136,2742.0
2022-12-27 15:30:00,236.2,236.26,236.1,236.17,4380.0,221.151,221.2072,221.0574,221.1229,4380.0
2022-12-27 15:35:00,236.18,236.44,236.18,236.42,5207.0,221.1323,221.3757,221.1323,221.357,5207.0
2022-12-27 15:40:00,236.43,236.43,236.05,236.05,4336.0,221.3664,221.3664,221.0106,221.0106,4336.0
2022-12-27 15:45:00,236.04,236.11,235.73,235.73,9752.0,221.0012,221.0667,220.711,220.711,9752.0
2022-12-27 15:50:00,235.68,235.9,235.65,235.83,22606.0,220.6641,220.8701,220.6361,220.8046,22606.0
2022-12-27 15:55:00,235.84,235.97,235.49,235.78,30772.0,220.8139,220.9357,220.4862,220.7578,30772.0
2022-12-28 09:30:00,236.42,236.42,236.11,236.12,4473.0,221.357,221.357,221.0667,221.0761,4473.0
2022-12-28 09:35:00,236.31,236.44,235.86,235.87,1059.0,221.254,221.3757,220.8327,220.842,1059.0
2022-12-28 09:40:00,235.9,236.38,235.83,236.06,1521.0,220.8701,221.3195,220.8046,221.0199,1521.0
2022-12-28 09:45:00,236.01,236.48,235.98,236.48,1827.0,220.9731,221.4132,220.945,221.4132,1827.0
2022-12-28 09:50:00,236.32,236.32,235.51,235.74,1445.0,221.2634,221.2634,220.505,220.7203,1445.0
2022-12-28 09:55:00,235.79,235.82,235.57,235.57,612.0,220.7671,220.7952,220.5612,220.5612,612.0
2022-12-28 10:00:00,235.7,235.73,235.43,235.43,1009.0,220.6829,220.711,220.4301,220.4301,1009.0
2022-12-28 10:05:00,235.47,235.47,235.25,235.25,400.0,220.4675,220.4675,220.2615,220.2615,400.0
2022-12-28 10:10:00,235.18,235.53,235.18,235.53,1314.0,220.196,220.5237,220.196,220.5237,1314.0
2022-12-28 10:15:00,235.55,235.63,235.5,235.63,1350.0,220.5424,220.6173,220.4956,220.6173,1350.0
2022-12-28 10:20:00,235.61,235.61,235.38,235.4,1066.0,220.5986,220.5986,220.3833,220.402,1066.0
2022-12-28 10:25:00,235.38,235.38,234.87,234.87,5928.0,220.3833,220.3833,219.9057,219.9057,5928.0
2022-12-28 10:30:00,234.96,235.25,234.93,235.17,3101.0,219.99,220.2615,219.9619,220.1866,3101.0
2022-12-28 10:35:00,235.13,235.18,235.02,235.15,1508.0,220.1492,220.196,220.0462,220.1679,1508.0
2022-12-28 10:40:00,235.08,235.23,234.78,234.78,2699.0,220.1024,220.2428,219.8215,219.8215,2699.0
2022-12-28 10:45:00,234.79,235.0,234.7,234.89,2231.0,219.8308,220.0275,219.7466,219.9245,2231.0
2022-12-28 10:50:00,234.83,234.84,234.66,234.68,800.0,219.8683,219.8777,219.7091,219.7279,800.0
2022-12-28 10:55:00,234.74,234.86,234.59,234.59,2025.0,219.784,219.8964,219.6436,219.6436,2025.0
2022-12-28 11:00:00,234.54,234.78,234.47,234.7,1700.0,219.5968,219.8215,219.5312,219.7466,1700.0
2022-12-28 11:05:00,234.84,234.85,234.38,234.46,2493.0,219.8777,219.887,219.447,219.5219,2493.0
2022-12-28 11:10:00,234.41,234.47,234.33,234.39,4676.0,219.4751,219.5312,219.4002,219.4563,4676.0
2022-12-28 11:15:00,234.39,234.51,234.35,234.5,2368.0,219.4563,219.5687,219.4189,219.5593,2368.0
2022-12-28 11:20:00,234.53,234.58,234.41,234.48,1007.0,219.5874,219.6342,219.4751,219.5406,1007.0
2022-12-28 11:25:00,234.3,234.3,234.04,234.11,1642.0,219.3721,219.3721,219.1286,219.1942,1642.0
2022-12-28 11:30:00,234.05,234.19,233.91,233.91,2308.0,219.138,219.2691,219.0069,219.0069,2308.0
2022-12-28 11:35:00,233.93,234.07,233.92,234.07,400.0,219.0256,219.1567,219.0163,219.1567,400.0
2022-12-28 11:40:00,234.05,234.1,233.94,234.06,700.0,219.138,219.1848,219.035,219.1474,700.0
2022-12-28 11:45:00,234.1,234.27,234.04,234.04,1352.0,219.1848,219.344,219.1286,219.1286,1352.0
2022-12-28 11:50:00,233.93,234.17,233.93,234.12,1682.0,219.0256,219.2503,219.0256,219.2035,1682.0
2022-12-28 11:55:00,234.03,234.09,233.96,233.97,1003.0,219.1193,219.1754,219.0537,219.0631,1003.0
2022-12-28 12:00:00,233.94,233.99,233.76,233.82,1317.0,219.035,219.0818,218.8665,218.9226,1317.0
2022-12-28 12:05:00,233.8,233.85,233.69,233.83,1311.0,218.9039,218.9507,218.8009,218.932,1311.0
2022-12-28 12:10:00,233.8,233.8,233.64,233.71,2260.0,218.9039,218.9039,218.7541,218.8197,2260.0
2022-12-28 12:15:00,233.7,233.91,233.7,233.91,1556.0,218.8103,219.0069,218.8103,219.0069,1556.0
2022-12-28 12:20:00,233.89,234.02,233.82,233.83,2105.0,218.9882,219.1099,218.9226,218.932,2105.0
2022-12-28 12:25:00,233.8,233.8,233.64,233.73,1730.0,218.9039,218.9039,218.7541,218.8384,1730.0
2022-12-28 12:30:00,233.78,233.9,233.78,233.81,1208.0,218.8852,218.9976,218.8852,218.9133,1208.0
2022-12-28 12:35:00,233.97,233.97,233.88,233.88,200.0,219.0631,219.0631,218.9788,218.9788,200.0
2022-12-28 12:40:00,233.9,233.93,233.85,233.93,400.0,218.9976,219.0256,218.9507,219.0256,400.0
2022-12-28 12:45:00,233.98,234.3,233.98,234.3,1000.0,219.0725,219.3721,219.0725,219.3721,1000.0
2022-12-28 12:50:00,234.29,234.35,234.23,234.27,805.0,219.3627,219.4189,219.3065,219.344,805.0
2022-12-28 12:55:00,234.22,234.42,234.21,234.42,1117.0,219.2972,219.4844,219.2878,219.4844,1117.0
2022-12-28 13:00:00,234.59,234.7,234.59,234.7,722.0,219.6436,219.7466,219.6436,219.7466,722.0
2022-12-28 13:05:00,234.52,234.94,234.52,234.76,4651.0,219.578,219.9713,219.578,219.8028,4651.0
2022-12-28 13:10:00,234.78,234.88,234.72,234.72,602.0,219.8215,219.9151,219.7653,219.7653,602.0
2022-12-28 13:15:00,234.59,234.82,234.57,234.76,3400.0,219.6436,219.8589,219.6249,219.8028,3400.0
2022-12-28 13:20:00,234.66,234.66,234.57,234.57,900.0,219.7091,219.7091,219.6249,219.6249,900.0
2022-12-28 13:25:00,234.56,234.71,234.54,234.61,600.0,219.6155,219.7559,219.5968,219.6623,600.0
2022-12-28 13:30:00,234.59,234.69,234.59,234.63,801.0,219.6436,219.7372,219.6436,219.681,801.0
2022-12-28 13:35:00,234.69,234.69,234.51,234.53,1500.0,219.7372,219.7372,219.5687,219.5874,1500.0
2022-12-28 13:40:00,234.57,234.63,234.54,234.61,801.0,219.6249,219.681,219.5968,219.6623,801.0
2022-12-28 13:45:00,234.64,234.64,234.44,234.5,1706.0,219.6904,219.6904,219.5031,219.5593,1706.0
2022-12-28 13:50:00,234.5,234.5,234.31,234.47,2170.0,219.5593,219.5593,219.3814,219.5312,2170.0
2022-12-28 13:55:00,234.4,234.4,234.21,234.21,200.0,219.4657,219.4657,219.2878,219.2878,200.0
2022-12-28 14:00:00,234.28,234.39,234.21,234.39,1500.0,219.3533,219.4563,219.2878,219.4563,1500.0
2022-12-28 14:05:00,234.35,234.49,234.18,234.28,1450.0,219.4189,219.55,219.2597,219.3533,1450.0
2022-12-28 14:10:00,234.3,234.3,234.18,234.2,1240.0,219.3721,219.3721,219.2597,219.2784,1240.0
2022-12-28 14:15:00,234.28,234.28,234.09,234.27,2487.0,219.3533,219.3533,219.1754,219.344,2487.0
2022-12-28 14:20:00,234.23,234.25,234.05,234.06,1332.0,219.3065,219.3253,219.138,219.1474,1332.0
2022-12-28 14:25:00,234.09,234.26,234.02,234.21,2801.0,219.1754,219.3346,219.1099,219.2878,2801.0
2022-12-28 14:30:00,234.22,234.43,234.22,234.3,2833.0,219.2972,219.4938,219.2972,219.3721,2833.0
2022-12-28 14:35:00,234.28,234.41,234.18,234.41,1000.0,219.3533,219.4751,219.2597,219.4751,1000.0
2022-12-28 14:40:00,234.5,234.83,234.5,234.83,2070.0,219.5593,219.8683,219.5593,219.8683,2070.0
2022-12-28 14:45:00,234.81,234.93,234.77,234.77,878.0,219.8496,219.9619,219.8121,219.8121,878.0
2022-12-28 14:50:00,234.76,234.83,234.45,234.46,1810.0,219.8028,219.8683,219.5125,219.5219,1810.0
2022-12-28 14:55:00,234.52,234.58,234.37,234.41,1719.0,219.578,219.6342,219.4376,219.4751,1719.0
2022-12-28 15:00:00,234.41,234.46,234.18,234.21,2584.0,219.4751,219.5219,219.2597,219.2878,2584.0
2022-12-28 15:05:00,234.14,234.26,234.14,234.21,710.0,219.2223,219.3346,219.2223,219.2878,710.0
2022-12-28 15:10:00,234.1,234.1,233.62,233.62,1690.0,219.1848,219.1848,218.7354,218.7354,1690.0
2022-12-28 15:15:00,233.66,233.72,233.66,233.71,1000.0,218.7728,218.829,218.7728,218.8197,1000.0
2022-12-28 15:20:00,233.77,233.77,233.45,233.53,2484.0,218.8758,218.8758,218.5762,218.6511,2484.0
2022-12-28 15:25:00,233.51,233.55,233.44,233.44,1811.0,218.6324,218.6699,218.5669,218.5669,1811.0
2022-12-28 15:30:00,233.43,233.74,233.43,233.59,1847.0,218.5575,218.8477,218.5575,218.7073,1847.0
2022-12-28 15:35:00,233.58,233.58,233.26,233.31,2156.0,218.6979,218.6979,218.3983,218.4451,2156.0
2022-12-28 15:40:00,233.29,233.34,232.98,232.98,2240.0,218.4264,218.4732,218.1362,218.1362,2240.0
2022-12-28 15:45:00,232.92,233.17,232.86,233.14,3022.0,218.08,218.3141,218.0238,218.286,3022.0
2022-12-28 15:50:00,233.15,233.26,232.95,232.95,7355.0,218.2953,218.3983,218.1081,218.1081,7355.0
2022-12-28 15:55:00,232.93,232.96,232.75,232.84,17724.0,218.0894,218.1174,217.9208,218.0051,17724.0
2022-12-29 09:30:00,233.7,233.7,233.12,233.17,4600.0,218.8103,218.8103,218.2672,218.3141,4600.0
2022-12-29 09:35:00,233.18,233.24,233.1,233.2,908.0,218.3234,218.3796,218.2485,218.3422,908.0
2022-12-29 09:40:00,233.2,233.46,233.19,233.46,700.0,218.3422,218.5856,218.3328,218.5856,700.0
2022-12-29 09:45:00,233.2,233.23,233.08,233.08,774.0,218.3422,218.3702,218.2298,218.2298,774.0
2022-12-29 09:50:00,232.73,232.9,232.73,232.9,1046.0,217.9021,218.0613,217.9021,218.0613,1046.0
2022-12-29 09:55:00,232.96,233.22,232.96,233.1,2188.0,218.1174,218.3609,218.1174,218.2485,2188.0
2022-12-29 10:00:00,233.22,233.58,233.22,233.47,1627.0,218.3609,218.6979,218.3609,218.5949,1627.0
2022-12-29 10:05:00,233.58,233.58,233.05,233.19,700.0,218.6979,218.6979,218.2017,218.3328,700.0
2022-12-29 10:10:00,232.92,233.03,232.89,233.02,1184.0,218.08,218.183,218.0519,218.1736,1184.0
2022-12-29 10:15:00,232.91,232.91,232.62,232.72,2050.0,218.0706,218.0706,217.7991,217.8927,2050.0
2022-12-29 10:20:00,232.81,232.9,232.69,232.7,2409.0,217.977,218.0613,217.8646,217.874,2409.0
2022-12-29 10:25:00,232.63,232.63,232.13,232.51,4701.0,217.8085,217.8085,217.3403,217.6961,4701.0
2022-12-29 10:30:00,232.48,232.9,232.4,232.8,2476.0,217.668,218.0613,217.5931,217.9676,2476.0
2022-12-29 10:35:00,232.78,232.79,232.43,232.44,1391.0,217.9489,217.9583,217.6212,217.6306,1391.0
2022-12-29 10:40:00,232.34,232.68,232.3,232.3,2119.0,217.5369,217.8553,217.4995,217.4995,2119.0
2022-12-29 10:45:00,232.26,232.27,232.2,232.27,900.0,217.462,217.4714,217.4059,217.4714,900.0
2022-12-29 10:50:00,232.24,232.67,232.24,232.61,2000.0,217.4433,217.8459,217.4433,217.7897,2000.0
2022-12-29 10:55:00,232.67,232.8,232.54,232.73,3709.0,217.8459,217.9676,217.7242,217.9021,3709.0
2022-12-29 11:00:00,232.82,232.92,232.68,232.92,2515.0,217.9864,218.08,217.8553,218.08,2515.0
2022-12-29 11:05:00,232.83,232.86,232.41,232.56,4034.0,217.9957,218.0238,217.6025,217.7429,4034.0
2022-12-29 11:10:00,232.51,232.51,232.14,232.14,4561.0,217.6961,217.6961,217.3497,217.3497,4561.0
2022-12-29 11:15:00,232.14,232.23,231.85,232.16,12401.0,217.3497,217.434,217.0782,217.3684,12401.0
2022-12-29 11:20:00,232.12,232.13,231.82,231.92,1429.0,217.331,217.3403,217.0501,217.1437,1429.0
2022-12-29 11:25:00,231.93,232.11,231.89,232.11,1725.0,217.1531,217.3216,217.1156,217.3216,1725.0
2022-12-29 11:30:00,232.01,232.38,232.01,232.31,1959.0,217.228,217.5744,217.228,217.5089,1959.0
2022-12-29 11:35:00,232.3,232.31,232.25,232.25,879.0,217.4995,217.5089,217.4527,217.4527,879.0
2022-12-29 11:40:00,232.31,232.31,232.1,232.27,2300.0,217.5089,217.5089,217.3122,217.4714,2300.0
2022-12-29 11:45:00,232.29,232.43,232.21,232.21,1414.0,217.4901,217.6212,217.4152,217.4152,1414.0
2022-12-29 11:50:00,232.29,232.29,232.22,232.22,200.0,217.4901,217.4901,217.4246,217.4246,200.0
2022-12-29 11:55:00,232.31,232.38,232.25,232.25,2055.0,217.5089,217.5744,217.4527,217.4527,2055.0
2022-12-29 12:00:00,232.36,232.36,232.23,232.24,944.0,217.5557,217.5557,217.434,217.4433,944.0
2022-12-29 12:05:00,232.23,232.48,232.2,232.48,2021.0,217.434,217.668,217.4059,217.668,2021.0
2022-12-29 12:10:00,232.47,232.8,232.47,232.7,3738.0,217.6587,217.9676,217.6587,217.874,3738.0
2022-12-29 12:15:00,232.7,232.7,232.54,232.61,924.0,217.874,217.874,217.7242,217.7897,924.0
2022-12-29 12:20:00,232.56,232.73,232.56,232.73,1101.0,217.7429,217.9021,217.7429,217.9021,1101.0
2022-12-29 12:25:00,232.71,232.79,232.63,232.73,1300.0,217.8834,217.9583,217.8085,217.9021,1300.0
2022-12-29 12:30:00,232.84,232.84,232.68,232.68,1000.0,218.0051,218.0051,217.8553,217.8553,1000.0
2022-12-29 12:35:00,232.68,232.68,232.41,232.51,1125.0,217.8553,217.8553,217.6025,217.6961,1125.0
2022-12-29 12:40:00,232.64,232.72,232.45,232.68,1700.0,217.8178,217.8927,217.6399,217.8553,1700.0
2022-12-29 12:45:00,232.75,232.79,232.68,232.68,1600.0,217.9208,217.9583,217.8553,217.8553,1600.0
2022-12-29 12:50:00,232.74,232.86,232.74,232.86,500.0,217.9115,218.0238,217.9115,218.0238,500.0
2022-12-29 12:55:00,233.12,233.12,232.99,233.05,755.0,218.2672,218.2672,218.1455,218.2017,755.0
2022-12-29 13:00:00,233.13,233.21,233.12,233.15,500.0,218.2766,218.3515,218.2672,218.2953,500.0
2022-12-29 13:05:00,233.22,233.36,233.12,233.33,5652.0,218.3609,218.492,218.2672,218.4639,5652.0
2022-12-29 13:10:00,233.24,233.44,233.22,233.41,2517.0,218.3796,218.5669,218.3609,218.5388,2517.0
2022-12-29 13:15:00,233.37,233.42,233.3,233.33,4011.0,218.5013,218.5481,218.4358,218.4639,4011.0
2022-12-29 13:20:00,233.31,233.39,233.25,233.34,3870.0,218.4451,218.52,218.389,218.4732,3870.0
2022-12-29 13:25:00,233.4,233.56,233.4,233.56,1744.0,218.5294,218.6792,218.5294,218.6792,1744.0
2022-12-29 13:30:00,233.58,233.69,233.57,233.69,1250.0,218.6979,218.8009,218.6886,218.8009,1250.0
2022-12-29 13:35:00,233.67,233.7,233.54,233.68,3186.0,218.7822,218.8103,218.6605,218.7916,3186.0
2022-12-29 13:40:00,233.67,233.8,233.66,233.8,1103.0,218.7822,218.9039,218.7728,218.9039,1103.0
2022-12-29 13:45:00,233.79,233.85,233.74,233.85,1152.0,218.8946,218.9507,218.8477,218.9507,1152.0
2022-12-29 13:50:00,233.91,233.96,233.77,233.88,1678.0,219.0069,219.0537,218.8758,218.9788,1678.0
2022-12-29 13:55:00,233.87,233.92,233.72,233.72,839.0,218.9695,219.0163,218.829,218.829,839.0
2022-12-29 14:00:00,233.69,233.89,233.69,233.83,600.0,218.8009,218.9882,218.8009,218.932,600.0
2022-12-29 14:05:00,233.66,233.79,233.66,233.72,808.0,218.7728,218.8946,218.7728,218.829,808.0
2022-12-29 14:10:00,233.66,233.66,233.46,233.46,1399.0,218.7728,218.7728,218.5856,218.5856,1399.0
2022-12-29 14:15:00,233.44,233.56,233.43,233.55,957.0,218.5669,218.6792,218.5575,218.6699,957.0
2022-12-29 14:20:00,233.54,233.55,233.48,233.53,540.0,218.6605,218.6699,218.6043,218.6511,540.0
2022-12-29 14:25:00,233.5,233.5,233.18,233.18,1869.0,218.623,218.623,218.3234,218.3234,1869.0
2022-12-29 14:30:00,233.18,233.23,233.05,233.23,2131.0,218.3234,218.3702,218.2017,218.3702,2131.0
2022-12-29 14:35:00,233.19,233.28,233.18,233.26,516.0,218.3328,218.4171,218.3234,218.3983,516.0
2022-12-29 14:40:00,233.22,233.38,233.22,233.38,1029.0,218.3609,218.5107,218.3609,218.5107,1029.0
2022-12-29 14:45:00,233.42,233.42,233.3,233.39,1097.0,218.5481,218.5481,218.4358,218.52,1097.0
2022-12-29 14:50:00,233.42,233.43,233.17,233.22,1758.0,218.5481,218.5575,218.3141,218.3609,1758.0
2022-12-29 14:55:00,233.24,233.31,233.23,233.24,834.0,218.3796,218.4451,218.3702,218.3796,834.0
2022-12-29 15:00:00,233.21,233.44,233.21,233.44,2475.0,218.3515,218.5669,218.3515,218.5669,2475.0
2022-12-29 15:05:00,233.51,233.58,233.47,233.54,1880.0,218.6324,218.6979,218.5949,218.6605,1880.0
2022-12-29 15:10:00,233.53,233.63,233.23,233.29,3172.0,218.6511,218.7448,218.3702,218.4264,3172.0
2022-12-29 15:15:00,233.1,233.23,233.1,233.23,1300.0,218.2485,218.3702,218.2485,218.3702,1300.0
2022-12-29 15:20:00,233.23,233.35,233.01,233.01,1819.0,218.3702,218.4826,218.1643,218.1643,1819.0
2022-12-29 15:25:00,232.94,232.95,232.86,232.92,2861.0,218.0987,218.1081,218.0238,218.08,2861.0
2022-12-29 15:30:00,233.01,233.06,232.82,233.06,5031.0,218.1643,218.2111,217.9864,218.2111,5031.0
2022-12-29 15:35:00,232.99,233.03,232.72,232.76,6849.0,218.1455,218.183,217.8927,217.9302,6849.0
2022-12-29 15:40:00,232.72,233.05,232.72,233.03,7314.0,217.8927,218.2017,217.8927,218.183,7314.0
2022-12-29 15:45:00,232.99,233.14,232.94,233.11,6921.0,218.1455,218.286,218.0987,218.2579,6921.0
2022-12-29 15:50:00,233.17,233.46,233.05,233.39,12501.0,218.3141,218.5856,218.2017,218.52,12501.0
2022-12-29 15:55:00,233.38,233.39,233.11,233.25,25496.0,218.5107,218.52,218.2579,218.389,25496.0
2022-12-30 09:30:00,233.07,233.07,233.0,233.0,3903.0,218.2204,218.2204,218.1549,218.1549,3903.0
2022-12-30 09:35:00,233.37,233.42,232.88,233.13,2133.0,218.5013,218.5481,218.0425,218.2766,2133.0
2022-12-30 09:40:00,233.41,233.41,232.8,233.27,1721.0,218.5388,218.5388,217.9676,218.4077,1721.0
2022-12-30 09:45:00,232.42,232.49,231.97,231.98,1434.0,217.6118,217.6774,217.1905,217.1999,1434.0
2022-12-30 09:50:00,231.96,232.2,231.96,232.2,716.0,217.1812,217.4059,217.1812,217.4059,716.0
2022-12-30 09:55:00,232.06,232.09,231.84,232.09,2231.0,217.2748,217.3029,217.0688,217.3029,2231.0
2022-12-30 10:00:00,232.08,232.15,231.55,231.55,1008.0,217.2935,217.359,216.7973,216.7973,1008.0
2022-12-30 10:05:00,231.49,231.77,231.48,231.67,1399.0,216.7411,217.0033,216.7317,216.9096,1399.0
2022-12-30 10:10:00,231.82,231.96,231.82,231.93,600.0,217.0501,217.1812,217.0501,217.1531,600.0
2022-12-30 10:15:00,231.98,232.24,231.92,232.24,2050.0,217.1999,217.4433,217.1437,217.4433,2050.0
2022-12-30 10:20:00,232.45,232.45,232.07,232.07,798.0,217.6399,217.6399,217.2841,217.2841,798.0
2022-12-30 10:25:00,232.03,232.03,231.81,231.81,1179.0,217.2467,217.2467,217.0407,217.0407,1179.0
2022-12-30 10:30:00,231.9,232.07,231.83,232.07,1485.0,217.125,217.2841,217.0594,217.2841,1485.0
2022-12-30 10:35:00,232.03,232.03,231.91,231.91,303.0,217.2467,217.2467,217.1343,217.1343,303.0
2022-12-30 10:40:00,231.62,231.72,231.62,231.72,612.0,216.8628,216.9564,216.8628,216.9564,612.0
2022-12-30 10:45:00,231.27,231.5,231.27,231.45,1365.0,216.5351,216.7505,216.5351,216.7036,1365.0
2022-12-30 10:50:00,231.28,231.28,231.0,231.08,720.0,216.5445,216.5445,216.2823,216.3572,720.0
2022-12-30 10:55:00,230.95,231.32,230.94,231.3,2704.0,216.2355,216.5819,216.2261,216.5632,2704.0
2022-12-30 11:00:00,231.29,231.35,231.22,231.27,2200.0,216.5538,216.61,216.4883,216.5351,2200.0
2022-12-30 11:05:00,231.22,231.37,231.11,231.11,1955.0,216.4883,216.6287,216.3853,216.3853,1955.0
2022-12-30 11:10:00,231.1,231.23,231.1,231.21,1603.0,216.3759,216.4977,216.3759,216.4789,1603.0
2022-12-30 11:15:00,231.19,231.27,231.04,231.05,2061.0,216.4602,216.5351,216.3198,216.3291,2061.0
2022-12-30 11:20:00,231.04,231.04,230.82,230.9,1201.0,216.3198,216.3198,216.1138,216.1887,1201.0
2022-12-30 11:25:00,230.81,230.97,230.78,230.88,1184.0,216.1044,216.2542,216.0763,216.17,1184.0
2022-12-30 11:30:00,230.79,231.08,230.79,231.06,1002.0,216.0857,216.3572,216.0857,216.3385,1002.0
2022-12-30 11:35:00,230.96,231.19,230.95,231.19,550.0,216.2449,216.4602,216.2355,216.4602,550.0
2022-12-30 11:40:00,231.31,231.31,231.19,231.24,1589.0,216.5726,216.5726,216.4602,216.507,1589.0
2022-12-30 11:45:00,231.3,231.3,231.0,231.0,850.0,216.5632,216.5632,216.2823,216.2823,850.0
2022-12-30 11:50:00,230.99,230.99,230.96,230.96,200.0,216.273,216.273,216.2449,216.2449,200.0
2022-12-30 11:55:00,230.96,231.05,230.94,231.01,2425.0,216.2449,216.3291,216.2261,216.2917,2425.0
2022-12-30 12:00:00,231.1,231.16,231.1,231.15,712.0,216.3759,216.4321,216.3759,216.4228,712.0
2022-12-30 12:05:00,231.28,231.33,231.23,231.27,2192.0,216.5445,216.5913,216.4977,216.5351,2192.0
2022-12-30 12:10:00,231.33,231.4,231.15,231.15,855.0,216.5913,216.6568,216.4228,216.4228,855.0
2022-12-30 12:15:00,231.03,231.19,231.03,231.14,1575.0,216.3104,216.4602,216.3104,216.4134,1575.0
2022-12-30 12:20:00,231.14,231.24,231.08,231.24,2711.0,216.4134,216.507,216.3572,216.507,2711.0
2022-12-30 12:25:00,231.25,231.32,231.21,231.32,452.0,216.5164,216.5819,216.4789,216.5819,452.0
2022-12-30 12:30:00,231.21,231.29,231.19,231.29,632.0,216.4789,216.5538,216.4602,216.5538,632.0
2022-12-30 12:35:00,231.28,231.28,231.14,231.16,732.0,216.5445,216.5445,216.4134,216.4321,732.0
2022-12-30 12:40:00,231.14,231.15,231.08,231.15,1202.0,216.4134,216.4228,216.3572,216.4228,1202.0
2022-12-30 12:45:00,231.2,231.27,231.2,231.2,600.0,216.4696,216.5351,216.4696,216.4696,600.0
2022-12-30 12:50:00,231.2,231.31,231.05,231.14,1214.0,216.4696,216.5726,216.3291,216.4134,1214.0
2022-12-30 12:55:00,231.1,231.4,231.06,231.4,1719.0,216.3759,216.6568,216.3385,216.6568,1719.0
2022-12-30 13:00:00,231.25,231.4,231.25,231.4,547.0,216.5164,216.6568,216.5164,216.6568,547.0
2022-12-30 13:05:00,231.4,231.4,231.39,231.4,100.0,216.6568,216.6568,216.6475,216.6568,100.0
2022-12-30 13:10:00,231.39,231.46,231.33,231.35,630.0,216.6475,216.713,216.5913,216.61,630.0
2022-12-30 13:15:00,231.31,231.34,231.09,231.09,1172.0,216.5726,216.6007,216.3666,216.3666,1172.0
2022-12-30 13:20:00,231.03,231.03,230.49,230.49,1266.0,216.3104,216.3104,215.8048,215.8048,1266.0
2022-12-30 13:25:00,230.47,230.53,230.33,230.53,1316.0,215.7861,215.8423,215.655,215.8423,1316.0
2022-12-30 13:30:00,230.55,230.9,230.54,230.9,925.0,215.861,216.1887,215.8516,216.1887,925.0
2022-12-30 13:35:00,230.99,230.99,230.67,230.67,492.0,216.273,216.273,215.9733,215.9733,492.0
2022-12-30 13:40:00,230.69,230.7,230.55,230.65,1067.0,215.9921,216.0014,215.861,215.9546,1067.0
2022-12-30 13:45:00,230.61,230.67,230.6,230.67,734.0,215.9172,215.9733,215.9078,215.9733,734.0
2022-12-30 13:50:00,230.62,230.62,230.45,230.57,1045.0,215.9265,215.9265,215.7674,215.8797,1045.0
2022-12-30 13:55:00,230.62,230.63,230.49,230.49,1005.0,215.9265,215.9359,215.8048,215.8048,1005.0
2022-12-30 14:00:00,230.54,230.58,230.41,230.41,861.0,215.8516,215.8891,215.7299,215.7299,861.0
2022-12-30 14:05:00,230.41,230.45,230.24,230.34,1508.0,215.7299,215.7674,215.5707,215.6644,1508.0
2022-12-30 14:10:00,230.4,230.51,230.32,230.45,1845.0,215.7205,215.8235,215.6456,215.7674,1845.0
2022-12-30 14:15:00,230.38,230.64,230.34,230.43,6304.0,215.7018,215.9453,215.6644,215.7486,6304.0
2022-12-30 14:20:00,230.34,230.34,230.12,230.16,700.0,215.6644,215.6644,215.4584,215.4958,700.0
2022-12-30 14:25:00,230.11,230.16,230.03,230.11,1477.0,215.449,215.4958,215.3741,215.449,1477.0
2022-12-30 14:30:00,230.12,230.19,230.11,230.11,897.0,215.4584,215.5239,215.449,215.449,897.0
2022-12-30 14:35:00,230.08,230.18,229.83,230.18,2293.0,215.4209,215.5146,215.1869,215.5146,2293.0
2022-12-30 14:40:00,230.17,230.18,230.04,230.08,1010.0,215.5052,215.5146,215.3835,215.4209,1010.0
2022-12-30 14:45:00,230.1,230.1,229.84,229.85,680.0,215.4397,215.4397,215.1962,215.2056,680.0
2022-12-30 14:50:00,229.85,230.02,229.85,229.94,1566.0,215.2056,215.3648,215.2056,215.2899,1566.0
2022-12-30 14:55:00,229.95,230.06,229.95,230.06,748.0,215.2992,215.4022,215.2992,215.4022,748.0
2022-12-30 15:00:00,230.1,230.25,230.06,230.24,1542.0,215.4397,215.5801,215.4022,215.5707,1542.0
2022-12-30 15:05:00,230.27,230.35,230.2,230.35,1531.0,215.5988,215.6737,215.5333,215.6737,1531.0
2022-12-30 15:10:00,230.45,230.84,230.44,230.84,914.0,215.7674,216.1325,215.758,216.1325,914.0
2022-12-30 15:15:00,230.79,230.93,230.75,230.81,3513.0,216.0857,216.2168,216.0482,216.1044,3513.0
2022-12-30 15:20:00,230.87,230.92,230.82,230.82,1508.0,216.1606,216.2074,216.1138,216.1138,1508.0
2022-12-30 15:25:00,230.74,230.75,230.59,230.73,1353.0,216.0389,216.0482,215.8984,216.0295,1353.0
2022-12-30 15:30:00,230.71,231.21,230.7,231.21,2386.0,216.0108,216.4789,216.0014,216.4789,2386.0
2022-12-30 15:35:00,231.17,231.29,231.1,231.16,7127.0,216.4415,216.5538,216.3759,216.4321,7127.0
2022-12-30 15:40:00,231.18,231.26,231.15,231.25,2837.0,216.4509,216.5258,216.4228,216.5164,2837.0
2022-12-30 15:45:00,231.17,231.56,231.16,231.53,4828.0,216.4415,216.8066,216.4321,216.7786,4828.0
2022-12-30 15:50:00,231.48,231.89,231.48,231.71,12153.0,216.7317,217.1156,216.7317,216.9471,12153.0
2022-12-30 15:55:00,231.68,231.68,231.21,231.59,15971.0,216.919,216.919,216.4789,216.8347,15971.0
2023-01-03 09:30:00,230.44,230.5,228.86,228.86,34196.0,215.758,215.8142,214.2787,214.2787,34196.0
2023-01-03 09:35:00,228.8,229.74,228.45,228.79,13074.0,214.2225,215.1026,213.8948,214.2131,13074.0
2023-01-03 09:40:00,228.8,229.18,228.37,228.63,4174.0,214.2225,214.5783,213.8199,214.0633,4174.0
2023-01-03 09:45:00,228.12,228.4,227.38,227.68,10331.0,213.5858,213.848,212.893,213.1738,10331.0
2023-01-03 09:50:00,227.82,228.09,227.39,227.76,5131.0,213.3049,213.5577,212.9023,213.2487,5131.0
2023-01-03 09:55:00,227.75,228.05,227.55,227.56,5153.0,213.2394,213.5203,213.0521,213.0615,5153.0
2023-01-03 10:00:00,227.61,228.35,227.49,228.18,13800.0,213.1083,213.8012,212.996,213.642,13800.0
2023-01-03 10:05:00,228.18,228.48,228.18,228.3,6252.0,213.642,213.9229,213.642,213.7543,6252.0
2023-01-03 10:10:00,228.38,228.42,228.04,228.42,7246.0,213.8292,213.8667,213.5109,213.8667,7246.0
2023-01-03 10:15:00,228.55,228.74,228.08,228.08,10239.0,213.9884,214.1663,213.5484,213.5484,10239.0
2023-01-03 10:20:00,228.13,228.36,227.99,228.16,9311.0,213.5952,213.8105,213.4641,213.6233,9311.0
2023-01-03 10:25:00,228.15,228.15,227.53,227.73,6379.0,213.6139,213.6139,213.0334,213.2207,6379.0
2023-01-03 10:30:00,227.9,228.18,227.72,227.98,3446.0,213.3798,213.642,213.2113,213.4547,3446.0
2023-01-03 10:35:00,228.11,228.31,227.88,227.88,3395.0,213.5764,213.7637,213.3611,213.3611,3395.0
2023-01-03 10:40:00,228.1,228.14,227.89,228.1,3596.0,213.5671,213.6045,213.3705,213.5671,3596.0
2023-01-03 10:45:00,228.16,228.51,228.11,228.18,5547.0,213.6233,213.951,213.5764,213.642,5547.0
2023-01-03 10:50:00,228.14,228.18,227.5,227.56,3845.0,213.6045,213.642,213.0053,213.0615,3845.0
2023-01-03 10:55:00,227.55,227.91,227.5,227.81,9574.0,213.0521,213.3892,213.0053,213.2956,9574.0
2023-01-03 11:00:00,227.89,227.89,227.38,227.43,3204.0,213.3705,213.3705,212.893,212.9398,3204.0
2023-01-03 11:05:00,227.31,227.47,227.19,227.19,2898.0,212.8274,212.9772,212.7151,212.7151,2898.0
2023-01-03 11:10:00,227.26,227.27,226.22,226.22,4576.0,212.7806,212.79,211.8069,211.8069,4576.0
2023-01-03 11:15:00,226.16,226.6,226.11,226.59,6381.0,211.7507,212.1627,211.7039,212.1533,6381.0
2023-01-03 11:20:00,226.52,226.59,226.35,226.58,7491.0,212.0878,212.1533,211.9286,212.1439,7491.0
2023-01-03 11:25:00,226.59,226.64,226.08,226.43,6968.0,212.1533,212.2001,211.6758,212.0035,6968.0
2023-01-03 11:30:00,226.36,226.53,226.11,226.47,4496.0,211.9379,212.0971,211.7039,212.0409,4496.0
2023-01-03 11:35:00,226.48,226.57,226.33,226.41,4637.0,212.0503,212.1346,211.9099,211.9848,4637.0
2023-01-03 11:40:00,226.43,226.43,226.02,226.13,4827.0,212.0035,212.0035,211.6196,211.7226,4827.0
2023-01-03 11:45:00,226.04,226.33,226.04,226.31,2763.0,211.6383,211.9099,211.6383,211.8911,2763.0
2023-01-03 11:50:00,226.12,226.18,225.97,226.03,3637.0,211.7132,211.7694,211.5728,211.629,3637.0
2023-01-03 11:55:00,226.0,226.12,225.91,226.12,2400.0,211.6009,211.7132,211.5166,211.7132,2400.0
2023-01-03 12:00:00,226.04,226.04,225.59,225.59,4584.0,211.6383,211.6383,211.217,211.217,4584.0
2023-01-03 12:05:00,225.59,225.86,225.5,225.71,6337.0,211.217,211.4698,211.1327,211.3294,6337.0
2023-01-03 12:10:00,225.6,226.16,225.59,226.07,6045.0,211.2264,211.7507,211.217,211.6664,6045.0
2023-01-03 12:15:00,226.0,226.17,225.81,226.16,3619.0,211.6009,211.7601,211.423,211.7507,3619.0
2023-01-03 12:20:00,226.01,226.17,225.73,225.74,4226.0,211.6102,211.7601,211.3481,211.3574,4226.0
2023-01-03 12:25:00,225.63,225.69,225.57,225.57,1600.0,211.2545,211.3106,211.1983,211.1983,1600.0
2023-01-03 12:30:00,225.49,226.04,225.35,226.04,6613.0,211.1234,211.6383,210.9923,211.6383,6613.0
2023-01-03 12:35:00,225.99,226.13,225.9,226.02,3285.0,211.5915,211.7226,211.5073,211.6196,3285.0
2023-01-03 12:40:00,225.94,225.94,225.59,225.66,1733.0,211.5447,211.5447,211.217,211.2825,1733.0
2023-01-03 12:45:00,225.64,225.68,225.36,225.44,2615.0,211.2638,211.3013,211.0017,211.0766,2615.0
2023-01-03 12:50:00,225.38,225.39,225.21,225.22,1300.0,211.0204,211.0297,210.8612,210.8706,1300.0
2023-01-03 12:55:00,225.14,225.74,224.86,225.43,5895.0,210.7957,211.3574,210.5335,211.0672,5895.0
2023-01-03 13:00:00,225.33,225.68,225.33,225.52,3427.0,210.9736,211.3013,210.9736,211.1515,3427.0
2023-01-03 13:05:00,225.49,225.89,225.48,225.86,15358.0,211.1234,211.4979,211.114,211.4698,15358.0
2023-01-03 13:10:00,226.06,226.38,225.94,226.32,6933.0,211.6571,211.9567,211.5447,211.9005,6933.0
2023-01-03 13:15:00,226.26,226.96,226.16,226.96,10144.0,211.8443,212.4997,211.7507,212.4997,10144.0
2023-01-03 13:20:00,226.85,227.25,226.73,227.08,10637.0,212.3967,212.7712,212.2844,212.6121,10637.0
2023-01-03 13:25:00,227.04,227.42,227.03,227.23,2848.0,212.5746,212.9304,212.5653,212.7525,2848.0
2023-01-03 13:30:00,227.24,227.28,227.08,227.24,2612.0,212.7619,212.7993,212.6121,212.7619,2612.0
2023-01-03 13:35:00,227.32,227.32,227.08,227.08,1101.0,212.8368,212.8368,212.6121,212.6121,1101.0
2023-01-03 13:40:00,227.05,227.2,227.05,227.13,2753.0,212.584,212.7244,212.584,212.6589,2753.0
2023-01-03 13:45:00,227.13,227.13,226.9,227.08,3688.0,212.6589,212.6589,212.4435,212.6121,3688.0
2023-01-03 13:50:00,227.16,227.39,226.97,227.35,2757.0,212.687,212.9023,212.5091,212.8649,2757.0
2023-01-03 13:55:00,227.35,227.4,227.14,227.34,2763.0,212.8649,212.9117,212.6683,212.8555,2763.0
2023-01-03 14:00:00,227.34,227.34,226.75,226.75,4361.0,212.8555,212.8555,212.3031,212.3031,4361.0
2023-01-03 14:05:00,226.75,226.76,226.57,226.71,2515.0,212.3031,212.3125,212.1346,212.2656,2515.0
2023-01-03 14:10:00,226.66,226.71,226.12,226.19,4065.0,212.2188,212.2656,211.7132,211.7788,4065.0
2023-01-03 14:15:00,226.14,226.4,226.11,226.32,10323.0,211.732,211.9754,211.7039,211.9005,10323.0
2023-01-03 14:20:00,226.38,226.64,226.25,226.34,15578.0,211.9567,212.2001,211.835,211.9192,15578.0
2023-01-03 14:25:00,226.34,226.34,225.93,225.98,1402.0,211.9192,211.9192,211.5353,211.5822,1402.0
2023-01-03 14:30:00,225.92,225.93,225.08,225.21,6329.0,211.526,211.5353,210.7395,210.8612,6329.0
2023-01-03 14:35:00,225.2,225.52,225.15,225.37,4056.0,210.8519,211.1515,210.805,211.011,4056.0
2023-01-03 14:40:00,225.35,225.81,225.35,225.76,8036.0,210.9923,211.423,210.9923,211.3762,8036.0
2023-01-03 14:45:00,225.79,226.2,225.79,226.13,3000.0,211.4043,211.7881,211.4043,211.7226,3000.0
2023-01-03 14:50:00,226.02,226.06,225.78,226.06,2757.0,211.6196,211.6571,211.3949,211.6571,2757.0
2023-01-03 14:55:00,226.06,226.23,225.98,226.12,4493.0,211.6571,211.8162,211.5822,211.7132,4493.0
2023-01-03 15:00:00,226.23,226.56,226.16,226.23,5839.0,211.8162,212.1252,211.7507,211.8162,5839.0
2023-01-03 15:05:00,226.28,226.41,226.01,226.18,4151.0,211.863,211.9848,211.6102,211.7694,4151.0
2023-01-03 15:10:00,226.05,226.35,226.04,226.34,4963.0,211.6477,211.9286,211.6383,211.9192,4963.0
2023-01-03 15:15:00,226.39,226.62,226.32,226.34,5595.0,211.966,212.1814,211.9005,211.9192,5595.0
2023-01-03 15:20:00,226.32,226.32,225.84,225.84,6590.0,211.9005,211.9005,211.4511,211.4511,6590.0
2023-01-03 15:25:00,225.86,226.05,225.82,225.88,7021.0,211.4698,211.6477,211.4324,211.4885,7021.0
2023-01-03 15:30:00,225.86,226.3,225.78,226.18,17624.0,211.4698,211.8818,211.3949,211.7694,17624.0
2023-01-03 15:35:00,226.14,226.37,226.04,226.19,9868.0,211.732,211.9473,211.6383,211.7788,9868.0
2023-01-03 15:40:00,226.16,226.34,226.06,226.24,11682.0,211.7507,211.9192,211.6571,211.8256,11682.0
2023-01-03 15:45:00,226.24,226.31,226.1,226.23,22068.0,211.8256,211.8911,211.6945,211.8162,22068.0
2023-01-03 15:50:00,226.3,226.72,226.29,226.67,28526.0,211.8818,212.275,211.8724,212.2282,28526.0
2023-01-03 15:55:00,226.7,226.93,226.65,226.85,55098.0,212.2563,212.4716,212.2095,212.3967,55098.0
2023-01-04 09:30:00,226.84,226.84,225.38,225.56,14307.0,212.3874,212.3874,211.0204,211.1889,14307.0
2023-01-04 09:35:00,225.97,226.07,225.38,225.6,1747.0,211.5728,211.6664,211.0204,211.2264,1747.0
2023-01-04 09:40:00,225.3,225.65,224.87,225.63,3805.0,210.9455,211.2732,210.5429,211.2545,3805.0
2023-01-04 09:45:00,225.52,225.52,224.8,224.88,5282.0,211.1515,211.1515,210.4773,210.5522,5282.0
2023-01-04 09:50:00,224.81,224.86,223.7,223.86,9824.0,210.4867,210.5335,209.4474,209.5972,9824.0
2023-01-04 09:55:00,223.85,224.08,223.57,223.9,15090.0,209.5879,209.8032,209.3257,209.6347,15090.0
2023-01-04 10:00:00,223.95,224.26,223.11,223.11,15723.0,209.6815,209.9717,208.895,208.895,15723.0
2023-01-04 10:05:00,223.16,223.52,222.8,222.81,6587.0,208.9418,209.2789,208.6048,208.6141,6587.0
2023-01-04 10:10:00,222.73,223.08,222.48,223.08,6669.0,208.5392,208.8669,208.3052,208.8669,6669.0
2023-01-04 10:15:00,223.01,223.36,222.68,223.27,9217.0,208.8014,209.1291,208.4924,209.0448,9217.0
2023-01-04 10:20:00,223.16,223.28,222.65,222.83,3297.0,208.9418,209.0542,208.4643,208.6329,3297.0
2023-01-04 10:25:00,222.81,222.85,222.01,222.76,22667.0,208.6141,208.6516,207.8651,208.5673,22667.0
2023-01-04 10:30:00,222.72,222.81,222.31,222.31,4134.0,208.5299,208.6141,208.146,208.146,4134.0
2023-01-04 10:35:00,222.26,222.32,222.03,222.03,3556.0,208.0992,208.1553,207.8838,207.8838,3556.0
2023-01-04 10:40:00,221.8,222.22,221.76,222.14,2488.0,207.6685,208.0617,207.631,207.9868,2488.0
2023-01-04 10:45:00,221.92,222.16,221.92,222.0,4311.0,207.7808,208.0055,207.7808,207.8557,4311.0
2023-01-04 10:50:00,222.04,222.67,222.04,222.58,7565.0,207.8932,208.483,207.8932,208.3988,7565.0
2023-01-04 10:55:00,222.51,222.98,222.4,222.97,3614.0,208.3332,208.7733,208.2302,208.7639,3614.0
2023-01-04 11:00:00,222.97,223.14,222.77,223.08,3364.0,208.7639,208.9231,208.5767,208.8669,3364.0
2023-01-04 11:05:00,223.15,223.25,222.94,223.17,3996.0,208.9325,209.0261,208.7358,208.9512,3996.0
2023-01-04 11:10:00,223.09,223.13,222.78,223.13,7664.0,208.8763,208.9137,208.586,208.9137,7664.0
2023-01-04 11:15:00,223.05,223.05,222.72,222.75,4834.0,208.8388,208.8388,208.5299,208.558,4834.0
2023-01-04 11:20:00,222.79,222.87,222.7,222.7,3185.0,208.5954,208.6703,208.5111,208.5111,3185.0
2023-01-04 11:25:00,222.75,223.05,222.74,222.91,2770.0,208.558,208.8388,208.5486,208.7078,2770.0
2023-01-04 11:30:00,222.95,223.4,222.94,223.4,4202.0,208.7452,209.1665,208.7358,209.1665,4202.0
2023-01-04 11:35:00,223.51,223.71,223.51,223.71,3799.0,209.2695,209.4568,209.2695,209.4568,3799.0
2023-01-04 11:40:00,223.72,224.06,223.72,223.98,6299.0,209.4661,209.7845,209.4661,209.7096,6299.0
2023-01-04 11:45:00,223.95,224.13,223.77,223.93,20752.0,209.6815,209.85,209.513,209.6628,20752.0
2023-01-04 11:50:00,223.95,224.21,223.9,224.21,8588.0,209.6815,209.9249,209.6347,209.9249,8588.0
2023-01-04 11:55:00,224.3,224.65,224.28,224.44,2906.0,210.0092,210.3369,209.9905,210.1403,2906.0
2023-01-04 12:00:00,224.52,224.92,224.47,224.91,2608.0,210.2152,210.5897,210.1684,210.5803,2608.0
2023-01-04 12:05:00,225.0,225.0,224.6,224.92,8793.0,210.6646,210.6646,210.2901,210.5897,8793.0
2023-01-04 12:10:00,225.0,225.16,224.88,225.03,3948.0,210.6646,210.8144,210.5522,210.6927,3948.0
2023-01-04 12:15:00,225.11,225.35,225.03,225.24,5717.0,210.7676,210.9923,210.6927,210.8893,5717.0
2023-01-04 12:20:00,225.1,225.24,224.99,225.22,5348.0,210.7582,210.8893,210.6552,210.8706,5348.0
2023-01-04 12:25:00,225.11,225.29,225.0,225.05,5428.0,210.7676,210.9361,210.6646,210.7114,5428.0
2023-01-04 12:30:00,224.99,225.09,224.71,224.78,3995.0,210.6552,210.7489,210.3931,210.4586,3995.0
2023-01-04 12:35:00,224.8,224.86,224.58,224.64,2979.0,210.4773,210.5335,210.2714,210.3275,2979.0
2023-01-04 12:40:00,224.6,224.87,224.6,224.87,10865.0,210.2901,210.5429,210.2901,210.5429,10865.0
2023-01-04 12:45:00,224.82,224.82,224.22,224.22,12935.0,210.4961,210.4961,209.9343,209.9343,12935.0
2023-01-04 12:50:00,224.24,224.24,223.8,224.11,11245.0,209.953,209.953,209.5411,209.8313,11245.0
2023-01-04 12:55:00,224.11,224.11,223.65,223.72,4963.0,209.8313,209.8313,209.4006,209.4661,4963.0
2023-01-04 13:00:00,223.57,223.67,223.32,223.4,3913.0,209.3257,209.4193,209.0916,209.1665,3913.0
2023-01-04 13:05:00,223.31,223.55,223.3,223.53,2738.0,209.0823,209.307,209.0729,209.2883,2738.0
2023-01-04 13:10:00,223.64,223.64,223.3,223.49,10380.0,209.3912,209.3912,209.0729,209.2508,10380.0
2023-01-04 13:15:00,223.49,223.49,223.27,223.37,5133.0,209.2508,209.2508,209.0448,209.1384,5133.0
2023-01-04 13:20:00,223.32,223.32,223.11,223.12,4536.0,209.0916,209.0916,208.895,208.9044,4536.0
2023-01-04 13:25:00,223.12,223.26,223.03,223.15,4373.0,208.9044,209.0355,208.8201,208.9325,4373.0
2023-01-04 13:30:00,223.12,223.19,222.94,222.95,4372.0,208.9044,208.9699,208.7358,208.7452,4372.0
2023-01-04 13:35:00,223.0,223.06,222.85,222.97,4167.0,208.792,208.8482,208.6516,208.7639,4167.0
2023-01-04 13:40:00,222.97,223.02,222.65,222.67,4282.0,208.7639,208.8107,208.4643,208.483,4282.0
2023-01-04 13:45:00,222.63,222.63,222.21,222.37,8810.0,208.4456,208.4456,208.0524,208.2022,8810.0
2023-01-04 13:50:00,222.32,222.67,222.31,222.51,4743.0,208.1553,208.483,208.146,208.3332,4743.0
2023-01-04 13:55:00,222.5,222.73,222.37,222.56,6328.0,208.3239,208.5392,208.2022,208.3801,6328.0
2023-01-04 14:00:00,222.67,222.89,222.26,222.73,6918.0,208.483,208.689,208.0992,208.5392,6918.0
2023-01-04 14:05:00,222.82,222.86,222.2,222.2,7379.0,208.6235,208.6609,208.043,208.043,7379.0
2023-01-04 14:10:00,222.25,222.55,222.22,222.49,13146.0,208.0898,208.3707,208.0617,208.3145,13146.0
2023-01-04 14:15:00,222.53,223.1,222.53,223.01,6086.0,208.352,208.8857,208.352,208.8014,6086.0
2023-01-04 14:20:00,222.97,222.98,222.25,222.38,7039.0,208.7639,208.7733,208.0898,208.2115,7039.0
2023-01-04 14:25:00,222.41,222.44,222.05,222.2,12471.0,208.2396,208.2677,207.9025,208.043,12471.0
2023-01-04 14:30:00,222.1,222.44,222.1,222.44,7662.0,207.9494,208.2677,207.9494,208.2677,7662.0
2023-01-04 14:35:00,222.44,222.45,222.22,222.4,9641.0,208.2677,208.2771,208.0617,208.2302,9641.0
2023-01-04 14:40:00,222.4,222.4,221.87,221.88,4708.0,208.2302,208.2302,207.734,207.7434,4708.0
2023-01-04 14:45:00,221.81,222.04,221.79,222.02,6696.0,207.6778,207.8932,207.6591,207.8745,6696.0
2023-01-04 14:50:00,221.96,221.97,221.47,221.89,10196.0,207.8183,207.8276,207.3595,207.7527,10196.0
2023-01-04 14:55:00,221.92,222.37,221.91,222.35,4980.0,207.7808,208.2022,207.7715,208.1834,4980.0
2023-01-04 15:00:00,222.34,222.74,222.32,222.74,4296.0,208.1741,208.5486,208.1553,208.5486,4296.0
2023-01-04 15:05:00,222.82,222.95,222.69,222.8,6656.0,208.6235,208.7452,208.5018,208.6048,6656.0
2023-01-04 15:10:00,222.72,222.85,222.6,222.84,8547.0,208.5299,208.6516,208.4175,208.6422,8547.0
2023-01-04 15:15:00,222.79,223.26,222.79,223.22,9977.0,208.5954,209.0355,208.5954,208.998,9977.0
2023-01-04 15:20:00,223.25,223.27,222.5,222.55,10342.0,209.0261,209.0448,208.3239,208.3707,10342.0
2023-01-04 15:25:00,222.59,222.86,222.57,222.68,5704.0,208.4081,208.6609,208.3894,208.4924,5704.0
2023-01-04 15:30:00,222.66,222.77,222.42,222.6,9092.0,208.4737,208.5767,208.249,208.4175,9092.0
2023-01-04 15:35:00,222.55,222.55,221.96,222.03,10253.0,208.3707,208.3707,207.8183,207.8838,10253.0
2023-01-04 15:40:00,222.01,222.09,221.64,221.64,20241.0,207.8651,207.94,207.5187,207.5187,20241.0
2023-01-04 15:45:00,221.63,221.71,221.59,221.7,23328.0,207.5093,207.5842,207.4719,207.5748,23328.0
2023-01-04 15:50:00,221.71,222.49,221.62,222.48,56596.0,207.5842,208.3145,207.4999,208.3052,56596.0
2023-01-04 15:55:00,222.54,223.42,222.36,223.28,71131.0,208.3613,209.1853,208.1928,209.0542,71131.0
2023-01-05 09:30:00,223.52,224.26,223.29,223.8,16990.0,209.2789,209.9717,209.0635,209.5411,16990.0
2023-01-05 09:35:00,223.91,224.1,223.37,223.55,5677.0,209.644,209.8219,209.1384,209.307,5677.0
2023-01-05 09:40:00,223.37,224.32,223.37,224.17,14799.0,209.1384,210.0279,209.1384,209.8875,14799.0
2023-01-05 09:45:00,224.15,224.35,223.64,223.84,10776.0,209.8688,210.056,209.3912,209.5785,10776.0
2023-01-05 09:50:00,223.84,224.11,223.58,224.11,5853.0,209.5785,209.8313,209.3351,209.8313,5853.0
2023-01-05 09:55:00,223.98,223.98,223.4,223.48,7427.0,209.7096,209.7096,209.1665,209.2414,7427.0
2023-01-05 10:00:00,223.38,223.63,223.19,223.61,7126.0,209.1478,209.3819,208.9699,209.3632,7126.0
2023-01-05 10:05:00,223.52,224.05,223.48,224.01,5525.0,209.2789,209.7751,209.2414,209.7377,5525.0
2023-01-05 10:10:00,223.87,223.94,223.7,223.94,3222.0,209.6066,209.6721,209.4474,209.6721,3222.0
2023-01-05 10:15:00,223.93,223.96,223.07,223.3,8585.0,209.6628,209.6909,208.8576,209.0729,8585.0
2023-01-05 10:20:00,223.09,223.1,222.43,222.52,4828.0,208.8763,208.8857,208.2583,208.3426,4828.0
2023-01-05 10:25:00,222.64,223.15,222.59,222.97,7311.0,208.455,208.9325,208.4081,208.7639,7311.0
2023-01-05 10:30:00,222.96,223.26,222.91,223.01,6273.0,208.7546,209.0355,208.7078,208.8014,6273.0
2023-01-05 10:35:00,222.99,223.04,222.82,223.04,3752.0,208.7827,208.8295,208.6235,208.8295,3752.0
2023-01-05 10:40:00,223.04,223.1,222.78,223.1,3891.0,208.8295,208.8857,208.586,208.8857,3891.0
2023-01-05 10:45:00,223.31,223.4,222.94,222.97,1674.0,209.0823,209.1665,208.7358,208.7639,1674.0
2023-01-05 10:50:00,222.97,222.97,222.57,222.72,3263.0,208.7639,208.7639,208.3894,208.5299,3263.0
2023-01-05 10:55:00,222.72,223.13,222.72,223.11,6284.0,208.5299,208.9137,208.5299,208.895,6284.0
2023-01-05 11:00:00,223.26,223.37,223.13,223.37,3714.0,209.0355,209.1384,208.9137,209.1384,3714.0
2023-01-05 11:05:00,223.46,223.46,223.05,223.15,2201.0,209.2227,209.2227,208.8388,208.9325,2201.0
2023-01-05 11:10:00,223.08,223.27,223.0,223.15,5635.0,208.8669,209.0448,208.792,208.9325,5635.0
2023-01-05 11:15:00,223.12,223.27,222.86,222.99,5534.0,208.9044,209.0448,208.6609,208.7827,5534.0
2023-01-05 11:20:00,222.96,222.96,222.6,222.67,2599.0,208.7546,208.7546,208.4175,208.483,2599.0
2023-01-05 11:25:00,222.72,222.92,222.7,222.91,4541.0,208.5299,208.7171,208.5111,208.7078,4541.0
2023-01-05 11:30:00,222.97,223.04,222.69,222.69,5155.0,208.7639,208.8295,208.5018,208.5018,5155.0
2023-01-05 11:35:00,222.65,222.76,222.29,222.29,3324.0,208.4643,208.5673,208.1273,208.1273,3324.0
2023-01-05 11:40:00,222.2,222.2,222.0,222.14,3768.0,208.043,208.043,207.8557,207.9868,3768.0
2023-01-05 11:45:00,222.14,222.14,221.86,221.88,3579.0,207.9868,207.9868,207.7247,207.7434,3579.0
2023-01-05 11:50:00,221.85,222.02,221.85,221.97,3160.0,207.7153,207.8745,207.7153,207.8276,3160.0
2023-01-05 11:55:00,221.98,222.27,221.98,222.26,1741.0,207.837,208.1085,207.837,208.0992,1741.0
2023-01-05 12:00:00,222.23,222.79,222.22,222.66,3322.0,208.0711,208.5954,208.0617,208.4737,3322.0
2023-01-05 12:05:00,222.63,222.89,222.63,222.67,3423.0,208.4456,208.689,208.4456,208.483,3423.0
2023-01-05 12:10:00,222.78,223.12,222.72,223.05,3546.0,208.586,208.9044,208.5299,208.8388,3546.0
2023-01-05 12:15:00,222.99,223.28,222.95,223.28,2391.0,208.7827,209.0542,208.7452,209.0542,2391.0
2023-01-05 12:20:00,223.19,223.48,223.14,223.48,2925.0,208.9699,209.2414,208.9231,209.2414,2925.0
2023-01-05 12:25:00,223.35,223.38,223.0,223.08,2784.0,209.1197,209.1478,208.792,208.8669,2784.0
2023-01-05 12:30:00,223.14,223.57,223.04,223.54,7702.0,208.9231,209.3257,208.8295,209.2976,7702.0
2023-01-05 12:35:00,223.44,223.47,223.14,223.15,2618.0,209.204,209.2321,208.9231,208.9325,2618.0
2023-01-05 12:40:00,223.12,223.17,223.02,223.07,2781.0,208.9044,208.9512,208.8107,208.8576,2781.0
2023-01-05 12:45:00,223.11,223.19,223.01,223.17,2264.0,208.895,208.9699,208.8014,208.9512,2264.0
2023-01-05 12:50:00,223.26,223.26,223.05,223.05,400.0,209.0355,209.0355,208.8388,208.8388,400.0
2023-01-05 12:55:00,223.06,223.16,223.04,223.04,2755.0,208.8482,208.9418,208.8295,208.8295,2755.0
2023-01-05 13:00:00,222.97,223.06,222.89,222.93,2867.0,208.7639,208.8482,208.689,208.7265,2867.0
2023-01-05 13:05:00,223.05,223.39,223.05,223.37,9807.0,208.8388,209.1572,208.8388,209.1384,9807.0
2023-01-05 13:10:00,223.34,223.35,223.23,223.24,2886.0,209.1104,209.1197,209.0074,209.0167,2886.0
2023-01-05 13:15:00,223.24,223.24,223.0,223.01,2638.0,209.0167,209.0167,208.792,208.8014,2638.0
2023-01-05 13:20:00,223.03,223.81,223.03,223.81,4243.0,208.8201,209.5504,208.8201,209.5504,4243.0
2023-01-05 13:25:00,223.68,223.95,223.63,223.77,5535.0,209.4287,209.6815,209.3819,209.513,5535.0
2023-01-05 13:30:00,223.77,223.93,223.58,223.8,3905.0,209.513,209.6628,209.3351,209.5411,3905.0
2023-01-05 13:35:00,223.8,223.8,223.38,223.39,6590.0,209.5411,209.5411,209.1478,209.1572,6590.0
2023-01-05 13:40:00,223.42,223.55,223.33,223.37,3741.0,209.1853,209.307,209.101,209.1384,3741.0
2023-01-05 13:45:00,223.29,223.44,223.22,223.3,3912.0,209.0635,209.204,208.998,209.0729,3912.0
2023-01-05 13:50:00,223.29,223.35,223.17,223.3,2779.0,209.0635,209.1197,208.9512,209.0729,2779.0
2023-01-05 13:55:00,223.36,223.69,223.34,223.43,6194.0,209.1291,209.4381,209.1104,209.1946,6194.0
2023-01-05 14:00:00,223.56,223.89,223.53,223.89,3812.0,209.3163,209.6253,209.2883,209.6253,3812.0
2023-01-05 14:05:00,223.81,223.96,223.73,223.8,2222.0,209.5504,209.6909,209.4755,209.5411,2222.0
2023-01-05 14:10:00,223.87,223.89,223.38,223.38,3318.0,209.6066,209.6253,209.1478,209.1478,3318.0
2023-01-05 14:15:00,223.44,223.6,223.39,223.4,2411.0,209.204,209.3538,209.1572,209.1665,2411.0
2023-01-05 14:20:00,223.51,223.51,223.25,223.25,1841.0,209.2695,209.2695,209.0261,209.0261,1841.0
2023-01-05 14:25:00,223.33,223.35,223.02,223.09,3517.0,209.101,209.1197,208.8107,208.8763,3517.0
2023-01-05 14:30:00,223.1,223.21,223.07,223.15,3693.0,208.8857,208.9886,208.8576,208.9325,3693.0
2023-01-05 14:35:00,223.23,223.49,223.23,223.41,2570.0,209.0074,209.2508,209.0074,209.1759,2570.0
2023-01-05 14:40:00,223.45,223.58,223.41,223.48,2855.0,209.2134,209.3351,209.1759,209.2414,2855.0
2023-01-05 14:45:00,223.41,223.49,223.31,223.36,4619.0,209.1759,209.2508,209.0823,209.1291,4619.0
2023-01-05 14:50:00,223.38,223.62,223.35,223.62,4251.0,209.1478,209.3725,209.1197,209.3725,4251.0
2023-01-05 14:55:00,223.56,223.56,223.38,223.38,2047.0,209.3163,209.3163,209.1478,209.1478,2047.0
2023-01-05 15:00:00,223.32,223.4,223.26,223.4,4470.0,209.0916,209.1665,209.0355,209.1665,4470.0
2023-01-05 15:05:00,223.35,223.4,223.32,223.37,2243.0,209.1197,209.1665,209.0916,209.1384,2243.0
2023-01-05 15:10:00,223.38,223.38,223.03,223.06,2562.0,209.1478,209.1478,208.8201,208.8482,2562.0
2023-01-05 15:15:00,223.06,223.1,222.88,222.88,5894.0,208.8482,208.8857,208.6797,208.6797,5894.0
2023-01-05 15:20:00,222.96,223.08,222.96,223.06,2812.0,208.7546,208.8669,208.7546,208.8482,2812.0
2023-01-05 15:25:00,223.03,223.29,223.01,223.19,5765.0,208.8201,209.0635,208.8014,208.9699,5765.0
2023-01-05 15:30:00,223.16,223.53,223.03,223.48,16974.0,208.9418,209.2883,208.8201,209.2414,16974.0
2023-01-05 15:35:00,223.49,223.59,223.07,223.09,9433.0,209.2508,209.3444,208.8576,208.8763,9433.0
2023-01-05 15:40:00,223.09,223.24,222.98,223.12,9009.0,208.8763,209.0167,208.7733,208.9044,9009.0
2023-01-05 15:45:00,223.13,223.43,223.07,223.13,11993.0,208.9137,209.1946,208.8576,208.9137,11993.0
2023-01-05 15:50:00,223.11,223.11,222.71,222.84,20276.0,208.895,208.895,208.5205,208.6422,20276.0
2023-01-05 15:55:00,222.87,223.19,222.87,223.04,47344.0,208.6703,208.9699,208.6703,208.8295,47344.0
2023-01-06 09:30:00,222.98,224.46,222.98,224.18,17214.0,208.7733,210.159,208.7733,209.8968,17214.0
2023-01-06 09:35:00,224.27,224.94,223.91,223.92,10965.0,209.9811,210.6084,209.644,209.6534,10965.0
2023-01-06 09:40:00,223.93,224.33,223.57,224.02,4390.0,209.6628,210.0373,209.3257,209.747,4390.0
2023-01-06 09:45:00,223.97,224.84,223.97,224.83,2699.0,209.7002,210.5148,209.7002,210.5054,2699.0
2023-01-06 09:50:00,224.83,225.61,224.64,225.56,8272.0,210.5054,211.2357,210.3275,211.1889,8272.0
2023-01-06 09:55:00,225.62,225.69,225.1,225.25,6751.0,211.2451,211.3106,210.7582,210.8987,6751.0
2023-01-06 10:00:00,225.32,225.78,224.92,224.93,22125.0,210.9642,211.3949,210.5897,210.5991,22125.0
2023-01-06 10:05:00,225.03,225.32,224.96,225.32,6072.0,210.6927,210.9642,210.6271,210.9642,6072.0
2023-01-06 10:10:00,225.33,225.41,224.86,224.87,5461.0,210.9736,211.0485,210.5335,210.5429,5461.0
2023-01-06 10:15:00,224.94,225.25,224.69,225.23,5260.0,210.6084,210.8987,210.3743,210.8799,5260.0
2023-01-06 10:20:00,225.23,225.33,225.05,225.19,5129.0,210.8799,210.9736,210.7114,210.8425,5129.0
2023-01-06 10:25:00,225.16,225.25,224.66,224.75,6549.0,210.8144,210.8987,210.3463,210.4305,6549.0
2023-01-06 10:30:00,224.8,224.9,224.47,224.47,5961.0,210.4773,210.571,210.1684,210.1684,5961.0
2023-01-06 10:35:00,224.41,224.84,224.34,224.84,2892.0,210.1122,210.5148,210.0466,210.5148,2892.0
2023-01-06 10:40:00,224.88,225.07,224.81,224.81,5185.0,210.5522,210.7301,210.4867,210.4867,5185.0
2023-01-06 10:45:00,224.8,224.98,224.78,224.97,4475.0,210.4773,210.6459,210.4586,210.6365,4475.0
2023-01-06 10:50:00,224.85,224.92,224.74,224.85,2188.0,210.5242,210.5897,210.4212,210.5242,2188.0
2023-01-06 10:55:00,224.81,225.14,224.74,224.84,8141.0,210.4867,210.7957,210.4212,210.5148,8141.0
2023-01-06 11:00:00,224.85,225.13,224.85,225.09,4410.0,210.5242,210.7863,210.5242,210.7489,4410.0
2023-01-06 11:05:00,225.18,225.2,224.89,225.08,10116.0,210.8331,210.8519,210.5616,210.7395,10116.0
2023-01-06 11:10:00,225.01,225.09,224.8,224.8,2483.0,210.674,210.7489,210.4773,210.4773,2483.0
2023-01-06 11:15:00,224.89,224.89,224.67,224.7,5501.0,210.5616,210.5616,210.3556,210.3837,5501.0
2023-01-06 11:20:00,224.68,224.89,224.64,224.75,4567.0,210.365,210.5616,210.3275,210.4305,4567.0
2023-01-06 11:25:00,224.71,224.71,224.34,224.42,3074.0,210.3931,210.3931,210.0466,210.1215,3074.0
2023-01-06 11:30:00,224.49,224.49,224.31,224.44,1566.0,210.1871,210.1871,210.0186,210.1403,1566.0
2023-01-06 11:35:00,224.47,224.63,224.47,224.56,1415.0,210.1684,210.3182,210.1684,210.2526,1415.0
2023-01-06 11:40:00,224.59,224.83,224.56,224.8,2145.0,210.2807,210.5054,210.2526,210.4773,2145.0
2023-01-06 11:45:00,224.75,224.89,224.67,224.87,1670.0,210.4305,210.5616,210.3556,210.5429,1670.0
2023-01-06 11:50:00,224.86,224.89,224.61,224.85,2471.0,210.5335,210.5616,210.2994,210.5242,2471.0
2023-01-06 11:55:00,224.92,225.18,224.91,224.91,4988.0,210.5897,210.8331,210.5803,210.5803,4988.0
2023-01-06 12:00:00,224.91,225.05,224.87,224.98,2635.0,210.5803,210.7114,210.5429,210.6459,2635.0
2023-01-06 12:05:00,224.98,225.09,224.97,224.97,2100.0,210.6459,210.7489,210.6365,210.6365,2100.0
2023-01-06 12:10:00,224.99,224.99,224.54,224.54,2147.0,210.6552,210.6552,210.2339,210.2339,2147.0
2023-01-06 12:15:00,224.49,224.53,224.41,224.5,2085.0,210.1871,210.2245,210.1122,210.1965,2085.0
2023-01-06 12:20:00,224.52,224.56,224.18,224.24,4359.0,210.2152,210.2526,209.8968,209.953,4359.0
2023-01-06 12:25:00,224.32,224.41,224.24,224.28,3588.0,210.0279,210.1122,209.953,209.9905,3588.0
2023-01-06 12:30:00,224.18,224.5,224.17,224.33,3386.0,209.8968,210.1965,209.8875,210.0373,3386.0
2023-01-06 12:35:00,224.29,224.63,224.29,224.46,2553.0,209.9998,210.3182,209.9998,210.159,2553.0
2023-01-06 12:40:00,224.59,224.59,224.46,224.47,915.0,210.2807,210.2807,210.159,210.1684,915.0
2023-01-06 12:45:00,224.55,224.69,224.54,224.69,1891.0,210.2433,210.3743,210.2339,210.3743,1891.0
2023-01-06 12:50:00,224.74,224.74,224.34,224.35,2553.0,210.4212,210.4212,210.0466,210.056,2553.0
2023-01-06 12:55:00,224.26,224.33,224.09,224.31,4257.0,209.9717,210.0373,209.8126,210.0186,4257.0
2023-01-06 13:00:00,224.35,224.37,224.07,224.33,22545.0,210.056,210.0747,209.7938,210.0373,22545.0
2023-01-06 13:05:00,224.34,224.42,224.28,224.37,2900.0,210.0466,210.1215,209.9905,210.0747,2900.0
2023-01-06 13:10:00,224.34,224.46,224.29,224.42,1500.0,210.0466,210.159,209.9998,210.1215,1500.0
2023-01-06 13:15:00,224.42,224.53,224.31,224.44,3802.0,210.1215,210.2245,210.0186,210.1403,3802.0
2023-01-06 13:20:00,224.49,224.49,224.39,224.49,1200.0,210.1871,210.1871,210.0935,210.1871,1200.0
2023-01-06 13:25:00,224.55,224.64,224.51,224.53,1493.0,210.2433,210.3275,210.2058,210.2245,1493.0
2023-01-06 13:30:00,224.53,224.85,224.53,224.81,2468.0,210.2245,210.5242,210.2245,210.4867,2468.0
2023-01-06 13:35:00,224.93,224.93,224.8,224.91,2655.0,210.5991,210.5991,210.4773,210.5803,2655.0
2023-01-06 13:40:00,224.93,224.98,224.74,224.74,3246.0,210.5991,210.6459,210.4212,210.4212,3246.0
2023-01-06 13:45:00,224.86,225.15,224.86,225.14,3194.0,210.5335,210.805,210.5335,210.7957,3194.0
2023-01-06 13:50:00,225.1,225.35,225.1,225.33,5040.0,210.7582,210.9923,210.7582,210.9736,5040.0
2023-01-06 13:55:00,225.37,225.51,225.33,225.51,2817.0,211.011,211.1421,210.9736,211.1421,2817.0
2023-01-06 14:00:00,225.59,225.78,225.59,225.72,2968.0,211.217,211.3949,211.217,211.3387,2968.0
2023-01-06 14:05:00,225.73,225.78,225.63,225.68,2283.0,211.3481,211.3949,211.2545,211.3013,2283.0
2023-01-06 14:10:00,225.63,225.66,225.34,225.37,2989.0,211.2545,211.2825,210.9829,211.011,2989.0
2023-01-06 14:15:00,225.4,225.82,225.4,225.76,4722.0,211.0391,211.4324,211.0391,211.3762,4722.0
2023-01-06 14:20:00,225.85,225.87,225.79,225.87,2374.0,211.4604,211.4792,211.4043,211.4792,2374.0
2023-01-06 14:25:00,225.86,225.87,225.65,225.68,2553.0,211.4698,211.4792,211.2732,211.3013,2553.0
2023-01-06 14:30:00,225.79,226.0,225.78,225.96,3265.0,211.4043,211.6009,211.3949,211.5634,3265.0
2023-01-06 14:35:00,225.94,226.06,225.9,225.98,3249.0,211.5447,211.6571,211.5073,211.5822,3249.0
2023-01-06 14:40:00,225.92,226.07,225.83,225.97,3847.0,211.526,211.6664,211.4417,211.5728,3847.0
2023-01-06 14:45:00,226.0,226.0,225.75,225.98,4101.0,211.6009,211.6009,211.3668,211.5822,4101.0
2023-01-06 14:50:00,225.97,226.12,225.91,226.09,6120.0,211.5728,211.7132,211.5166,211.6851,6120.0
2023-01-06 14:55:00,226.17,226.23,226.03,226.03,3316.0,211.7601,211.8162,211.629,211.629,3316.0
2023-01-06 15:00:00,226.07,226.61,226.06,226.56,3093.0,211.6664,212.172,211.6571,212.1252,3093.0
2023-01-06 15:05:00,226.56,226.65,226.32,226.65,23267.0,212.1252,212.2095,211.9005,212.2095,23267.0
2023-01-06 15:10:00,226.69,226.69,226.51,226.56,4809.0,212.2469,212.2469,212.0784,212.1252,4809.0
2023-01-06 15:15:00,226.56,226.56,226.23,226.31,6958.0,212.1252,212.1252,211.8162,211.8911,6958.0
2023-01-06 15:20:00,226.27,226.27,225.61,225.87,13533.0,211.8537,211.8537,211.2357,211.4792,13533.0
2023-01-06 15:25:00,225.9,226.01,225.8,225.94,3406.0,211.5073,211.6102,211.4136,211.5447,3406.0
2023-01-06 15:30:00,225.92,226.11,225.87,225.96,6869.0,211.526,211.7039,211.4792,211.5634,6869.0
2023-01-06 15:35:00,225.96,226.02,225.89,225.99,8004.0,211.5634,211.6196,211.4979,211.5915,8004.0
2023-01-06 15:40:00,226.09,226.22,226.08,226.19,7895.0,211.6851,211.8069,211.6758,211.7788,7895.0
2023-01-06 15:45:00,226.19,226.22,225.7,225.7,20645.0,211.7788,211.8069,211.32,211.32,20645.0
2023-01-06 15:50:00,225.65,225.65,225.36,225.55,27065.0,211.2732,211.2732,211.0017,211.1796,27065.0
2023-01-06 15:55:00,225.68,225.8,225.55,225.63,50657.0,211.3013,211.4136,211.1796,211.2545,50657.0
2023-01-09 09:30:00,225.02,225.68,224.1,225.21,26907.0,210.6833,211.3013,209.8219,210.8612,26907.0
2023-01-09 09:35:00,224.6,226.19,224.6,225.57,7269.0,210.2901,211.7788,210.2901,211.1983,7269.0
2023-01-09 09:40:00,225.87,226.16,225.47,225.48,3003.0,211.4792,211.7507,211.1047,211.114,3003.0
2023-01-09 09:45:00,225.46,225.46,224.95,224.95,2063.0,211.0953,211.0953,210.6178,210.6178,2063.0
2023-01-09 09:50:00,224.72,224.97,224.69,224.88,3560.0,210.4024,210.6365,210.3743,210.5522,3560.0
2023-01-09 09:55:00,224.8,224.98,224.8,224.98,1743.0,210.4773,210.6459,210.4773,210.6459,1743.0
2023-01-09 10:00:00,225.04,225.04,224.86,224.95,1200.0,210.702,210.702,210.5335,210.6178,1200.0
2023-01-09 10:05:00,225.06,225.27,224.96,225.15,2427.0,210.7208,210.9174,210.6271,210.805,2427.0
2023-01-09 10:10:00,225.23,225.56,225.07,225.56,2500.0,210.8799,211.1889,210.7301,211.1889,2500.0
2023-01-09 10:15:00,225.56,226.12,225.56,225.9,5816.0,211.1889,211.7132,211.1889,211.5073,5816.0
2023-01-09 10:20:00,225.78,225.78,225.41,225.42,3226.0,211.3949,211.3949,211.0485,211.0578,3226.0
2023-01-09 10:25:00,225.46,225.46,225.06,225.06,3501.0,211.0953,211.0953,210.7208,210.7208,3501.0
2023-01-09 10:30:00,225.14,225.63,225.14,225.44,7180.0,210.7957,211.2545,210.7957,211.0766,7180.0
2023-01-09 10:35:00,225.44,225.68,225.43,225.6,5886.0,211.0766,211.3013,211.0672,211.2264,5886.0
2023-01-09 10:40:00,225.61,225.74,225.5,225.61,10957.0,211.2357,211.3574,211.1327,211.2357,10957.0
2023-01-09 10:45:00,225.61,225.79,225.58,225.58,2906.0,211.2357,211.4043,211.2076,211.2076,2906.0
2023-01-09 10:50:00,225.68,226.24,225.68,226.24,4763.0,211.3013,211.8256,211.3013,211.8256,4763.0
2023-01-09 10:55:00,226.38,226.76,226.09,226.17,7390.0,211.9567,212.3125,211.6851,211.7601,7390.0
2023-01-09 11:00:00,226.2,227.08,226.19,227.08,10575.0,211.7881,212.6121,211.7788,212.6121,10575.0
2023-01-09 11:05:00,227.11,227.18,226.88,226.88,3645.0,212.6402,212.7057,212.4248,212.4248,3645.0
2023-01-09 11:10:00,227.13,227.39,227.11,227.31,3625.0,212.6589,212.9023,212.6402,212.8274,3625.0
2023-01-09 11:15:00,227.39,227.39,226.9,227.13,6451.0,212.9023,212.9023,212.4435,212.6589,6451.0
2023-01-09 11:20:00,227.16,227.52,227.16,227.52,5461.0,212.687,213.024,212.687,213.024,5461.0
2023-01-09 11:25:00,227.55,227.93,227.52,227.76,5008.0,213.0521,213.4079,213.024,213.2487,5008.0
2023-01-09 11:30:00,227.69,227.69,227.19,227.34,2500.0,213.1832,213.1832,212.7151,212.8555,2500.0
2023-01-09 11:35:00,227.28,227.48,227.26,227.34,3273.0,212.7993,212.9866,212.7806,212.8555,3273.0
2023-01-09 11:40:00,227.46,227.64,227.46,227.6,2300.0,212.9679,213.1364,212.9679,213.0989,2300.0
2023-01-09 11:45:00,227.6,227.72,227.51,227.51,2827.0,213.0989,213.2113,213.0147,213.0147,2827.0
2023-01-09 11:50:00,227.33,227.6,227.33,227.6,1931.0,212.8461,213.0989,212.8461,213.0989,1931.0
2023-01-09 11:55:00,227.58,227.77,227.49,227.74,3309.0,213.0802,213.2581,212.996,213.23,3309.0
2023-01-09 12:00:00,227.68,227.76,227.55,227.67,2399.0,213.1738,213.2487,213.0521,213.1645,2399.0
2023-01-09 12:05:00,227.53,227.68,227.24,227.6,4501.0,213.0334,213.1738,212.7619,213.0989,4501.0
2023-01-09 12:10:00,227.64,227.82,227.59,227.59,1976.0,213.1364,213.3049,213.0896,213.0896,1976.0
2023-01-09 12:15:00,227.61,227.85,227.61,227.71,5520.0,213.1083,213.333,213.1083,213.2019,5520.0
2023-01-09 12:20:00,227.69,227.82,227.64,227.64,2417.0,213.1832,213.3049,213.1364,213.1364,2417.0
2023-01-09 12:25:00,227.6,227.66,227.38,227.66,4540.0,213.0989,213.1551,212.893,213.1551,4540.0
2023-01-09 12:30:00,227.58,227.81,227.57,227.59,3371.0,213.0802,213.2956,213.0709,213.0896,3371.0
2023-01-09 12:35:00,227.61,227.71,227.47,227.71,3813.0,213.1083,213.2019,212.9772,213.2019,3813.0
2023-01-09 12:40:00,227.67,227.86,227.67,227.79,4013.0,213.1645,213.3424,213.1645,213.2768,4013.0
2023-01-09 12:45:00,227.81,227.83,227.32,227.51,3210.0,213.2956,213.3143,212.8368,213.0147,3210.0
2023-01-09 12:50:00,227.62,227.75,227.59,227.67,1902.0,213.1177,213.2394,213.0896,213.1645,1902.0
2023-01-09 12:55:00,227.65,227.65,227.44,227.61,2600.0,213.1458,213.1458,212.9491,213.1083,2600.0
2023-01-09 13:00:00,227.46,227.58,227.45,227.58,2890.0,212.9679,213.0802,212.9585,213.0802,2890.0
2023-01-09 13:05:00,227.56,227.61,227.43,227.58,2685.0,213.0615,213.1083,212.9398,213.0802,2685.0
2023-01-09 13:10:00,227.54,227.62,227.44,227.58,3012.0,213.0428,213.1177,212.9491,213.0802,3012.0
2023-01-09 13:15:00,227.55,227.74,227.51,227.7,4113.0,213.0521,213.23,213.0147,213.1926,4113.0
2023-01-09 13:20:00,227.57,227.79,227.43,227.7,4310.0,213.0709,213.2768,212.9398,213.1926,4310.0
2023-01-09 13:25:00,227.62,227.62,227.06,227.17,10431.0,213.1177,213.1177,212.5933,212.6963,10431.0
2023-01-09 13:30:00,227.22,227.22,226.91,226.91,3400.0,212.7432,212.7432,212.4529,212.4529,3400.0
2023-01-09 13:35:00,227.02,227.17,226.8,226.91,5819.0,212.5559,212.6963,212.3499,212.4529,5819.0
2023-01-09 13:40:00,226.92,227.05,226.83,226.93,3764.0,212.4623,212.584,212.378,212.4716,3764.0
2023-01-09 13:45:00,227.01,227.05,226.85,226.9,2889.0,212.5465,212.584,212.3967,212.4435,2889.0
2023-01-09 13:50:00,226.89,227.06,226.77,227.06,3499.0,212.4342,212.5933,212.3218,212.5933,3499.0
2023-01-09 13:55:00,226.96,226.96,226.76,226.85,3329.0,212.4997,212.4997,212.3125,212.3967,3329.0
2023-01-09 14:00:00,226.81,227.0,226.77,226.85,3323.0,212.3593,212.5372,212.3218,212.3967,3323.0
2023-01-09 14:05:00,226.85,226.85,226.46,226.62,2182.0,212.3967,212.3967,212.0316,212.1814,2182.0
2023-01-09 14:10:00,226.54,226.82,226.47,226.55,4395.0,212.1065,212.3686,212.0409,212.1158,4395.0
2023-01-09 14:15:00,226.47,226.47,226.06,226.21,4552.0,212.0409,212.0409,211.6571,211.7975,4552.0
2023-01-09 14:20:00,226.27,226.37,226.23,226.33,2720.0,211.8537,211.9473,211.8162,211.9099,2720.0
2023-01-09 14:25:00,226.37,226.42,226.07,226.21,3685.0,211.9473,211.9941,211.6664,211.7975,3685.0
2023-01-09 14:30:00,226.12,226.25,225.97,226.08,3500.0,211.7132,211.835,211.5728,211.6758,3500.0
2023-01-09 14:35:00,226.07,226.31,225.98,226.3,4041.0,211.6664,211.8911,211.5822,211.8818,4041.0
2023-01-09 14:40:00,226.31,226.43,226.18,226.29,3747.0,211.8911,212.0035,211.7694,211.8724,3747.0
2023-01-09 14:45:00,226.36,226.46,226.19,226.38,3917.0,211.9379,212.0316,211.7788,211.9567,3917.0
2023-01-09 14:50:00,226.25,226.25,226.08,226.18,5362.0,211.835,211.835,211.6758,211.7694,5362.0
2023-01-09 14:55:00,226.14,226.24,225.95,225.96,8207.0,211.732,211.8256,211.5541,211.5634,8207.0
2023-01-09 15:00:00,225.99,226.06,225.92,225.96,5614.0,211.5915,211.6571,211.526,211.5634,5614.0
2023-01-09 15:05:00,226.0,226.07,225.77,225.82,4957.0,211.6009,211.6664,211.3855,211.4324,4957.0
2023-01-09 15:10:00,225.77,225.78,225.27,225.28,4059.0,211.3855,211.3949,210.9174,210.9268,4059.0
2023-01-09 15:15:00,225.26,225.74,225.25,225.72,6536.0,210.908,211.3574,210.8987,211.3387,6536.0
2023-01-09 15:20:00,225.73,225.93,225.7,225.79,5414.0,211.3481,211.5353,211.32,211.4043,5414.0
2023-01-09 15:25:00,225.84,225.85,225.58,225.65,4909.0,211.4511,211.4604,211.2076,211.2732,4909.0
2023-01-09 15:30:00,225.68,225.81,225.56,225.71,14608.0,211.3013,211.423,211.1889,211.3294,14608.0
2023-01-09 15:35:00,225.71,225.94,225.64,225.94,8771.0,211.3294,211.5447,211.2638,211.5447,8771.0
2023-01-09 15:40:00,225.88,225.93,225.77,225.77,11882.0,211.4885,211.5353,211.3855,211.3855,11882.0
2023-01-09 15:45:00,225.78,225.86,225.63,225.8,17265.0,211.3949,211.4698,211.2545,211.4136,17265.0
2023-01-09 15:50:00,225.82,226.17,225.77,226.11,27248.0,211.4324,211.7601,211.3855,211.7039,27248.0
2023-01-09 15:55:00,226.04,226.04,225.36,225.36,48360.0,211.6383,211.6383,211.0017,211.0017,48360.0
2023-01-10 09:30:00,225.97,226.67,225.44,226.0,16373.0,211.5728,212.2282,211.0766,211.6009,16373.0
2023-01-10 09:35:00,225.86,227.33,225.84,227.33,19426.0,211.4698,212.8461,211.4511,212.8461,19426.0
2023-01-10 09:40:00,227.11,227.2,226.51,227.15,7698.0,212.6402,212.7244,212.0784,212.6776,7698.0
2023-01-10 09:45:00,226.96,227.15,226.45,226.6,3390.0,212.4997,212.6776,212.0222,212.1627,3390.0
2023-01-10 09:50:00,226.61,226.92,226.32,226.66,9019.0,212.172,212.4623,211.9005,212.2188,9019.0
2023-01-10 09:55:00,226.73,227.48,226.67,227.48,6061.0,212.2844,212.9866,212.2282,212.9866,6061.0
2023-01-10 10:00:00,227.38,227.42,227.06,227.12,3135.0,212.893,212.9304,212.5933,212.6495,3135.0
2023-01-10 10:05:00,226.94,227.3,226.94,227.01,4554.0,212.481,212.8181,212.481,212.5465,4554.0
2023-01-10 10:10:00,226.98,227.17,226.87,227.1,2850.0,212.5184,212.6963,212.4155,212.6308,2850.0
2023-01-10 10:15:00,227.01,227.07,226.67,226.67,6783.0,212.5465,212.6027,212.2282,212.2282,6783.0
2023-01-10 10:20:00,226.71,226.9,226.46,226.9,4500.0,212.2656,212.4435,212.0316,212.4435,4500.0
2023-01-10 10:25:00,226.88,227.26,226.88,227.22,4688.0,212.4248,212.7806,212.4248,212.7432,4688.0
2023-01-10 10:30:00,227.22,227.29,226.71,227.13,31512.0,212.7432,212.8087,212.2656,212.6589,31512.0
2023-01-10 10:35:00,227.05,227.49,226.98,227.45,12704.0,212.584,212.996,212.5184,212.9585,12704.0
2023-01-10 10:40:00,227.39,227.62,227.09,227.45,25441.0,212.9023,213.1177,212.6214,212.9585,25441.0
2023-01-10 10:45:00,227.5,227.64,227.36,227.44,13081.0,213.0053,213.1364,212.8742,212.9491,13081.0
2023-01-10 10:50:00,227.4,227.52,227.19,227.31,5604.0,212.9117,213.024,212.7151,212.8274,5604.0
2023-01-10 10:55:00,227.38,227.59,227.31,227.33,6762.0,212.893,213.0896,212.8274,212.8461,6762.0
2023-01-10 11:00:00,227.42,227.57,227.22,227.49,4815.0,212.9304,213.0709,212.7432,212.996,4815.0
2023-01-10 11:05:00,227.43,227.54,227.3,227.32,4901.0,212.9398,213.0428,212.8181,212.8368,4901.0
2023-01-10 11:10:00,227.38,227.55,227.13,227.13,6836.0,212.893,213.0521,212.6589,212.6589,6836.0
2023-01-10 11:15:00,227.13,227.14,226.9,226.98,1821.0,212.6589,212.6683,212.4435,212.5184,1821.0
2023-01-10 11:20:00,227.05,227.09,226.66,226.71,3030.0,212.584,212.6214,212.2188,212.2656,3030.0
2023-01-10 11:25:00,226.7,226.7,226.04,226.13,2839.0,212.2563,212.2563,211.6383,211.7226,2839.0
2023-01-10 11:30:00,226.13,226.14,225.85,225.85,1130.0,211.7226,211.732,211.4604,211.4604,1130.0
2023-01-10 11:35:00,225.94,225.95,225.67,225.88,1710.0,211.5447,211.5541,211.2919,211.4885,1710.0
2023-01-10 11:40:00,225.87,225.87,225.36,225.45,4028.0,211.4792,211.4792,211.0017,211.0859,4028.0
2023-01-10 11:45:00,225.38,225.53,225.23,225.23,3349.0,211.0204,211.1608,210.8799,210.8799,3349.0
2023-01-10 11:50:00,225.42,225.42,225.14,225.17,900.0,211.0578,211.0578,210.7957,210.8238,900.0
2023-01-10 11:55:00,225.28,225.28,225.1,225.12,826.0,210.9268,210.9268,210.7582,210.777,826.0
2023-01-10 12:00:00,225.16,225.16,224.8,224.8,1236.0,210.8144,210.8144,210.4773,210.4773,1236.0
2023-01-10 12:05:00,224.9,225.33,224.9,225.33,2211.0,210.571,210.9736,210.571,210.9736,2211.0
2023-01-10 12:10:00,225.33,225.37,225.17,225.37,1921.0,210.9736,211.011,210.8238,211.011,1921.0
2023-01-10 12:15:00,225.22,225.22,224.95,224.96,800.0,210.8706,210.8706,210.6178,210.6271,800.0
2023-01-10 12:20:00,224.89,224.92,224.77,224.92,1875.0,210.5616,210.5897,210.4493,210.5897,1875.0
2023-01-10 12:25:00,224.98,225.13,224.93,225.13,655.0,210.6459,210.7863,210.5991,210.7863,655.0
2023-01-10 12:30:00,225.16,225.22,225.08,225.22,1472.0,210.8144,210.8706,210.7395,210.8706,1472.0
2023-01-10 12:35:00,225.25,225.46,225.24,225.46,3454.0,210.8987,211.0953,210.8893,211.0953,3454.0
2023-01-10 12:40:00,225.43,225.53,225.38,225.39,1056.0,211.0672,211.1608,211.0204,211.0297,1056.0
2023-01-10 12:45:00,225.38,225.55,225.38,225.42,1110.0,211.0204,211.1796,211.0204,211.0578,1110.0
2023-01-10 12:50:00,225.41,225.45,225.27,225.27,1400.0,211.0485,211.0859,210.9174,210.9174,1400.0
2023-01-10 12:55:00,225.31,225.56,225.29,225.53,1102.0,210.9548,211.1889,210.9361,211.1608,1102.0
2023-01-10 13:00:00,225.48,225.56,225.34,225.51,1877.0,211.114,211.1889,210.9829,211.1421,1877.0
2023-01-10 13:05:00,225.4,225.66,225.4,225.65,1463.0,211.0391,211.2825,211.0391,211.2732,1463.0
2023-01-10 13:10:00,225.72,225.72,225.55,225.55,1058.0,211.3387,211.3387,211.1796,211.1796,1058.0
2023-01-10 13:15:00,225.56,225.56,225.46,225.48,1153.0,211.1889,211.1889,211.0953,211.114,1153.0
2023-01-10 13:20:00,225.48,225.57,225.48,225.53,800.0,211.114,211.1983,211.114,211.1608,800.0
2023-01-10 13:25:00,225.55,225.7,225.54,225.67,1314.0,211.1796,211.32,211.1702,211.2919,1314.0
2023-01-10 13:30:00,225.69,225.69,225.52,225.63,1423.0,211.3106,211.3106,211.1515,211.2545,1423.0
2023-01-10 13:35:00,225.57,225.63,225.48,225.5,2375.0,211.1983,211.2545,211.114,211.1327,2375.0
2023-01-10 13:40:00,225.59,225.68,225.51,225.51,1433.0,211.217,211.3013,211.1421,211.1421,1433.0
2023-01-10 13:45:00,225.54,225.54,225.18,225.19,935.0,211.1702,211.1702,210.8331,210.8425,935.0
2023-01-10 13:50:00,225.26,225.32,225.24,225.31,2747.0,210.908,210.9642,210.8893,210.9548,2747.0
2023-01-10 13:55:00,225.19,225.22,225.0,225.15,1366.0,210.8425,210.8706,210.6646,210.805,1366.0
2023-01-10 14:00:00,225.24,225.31,225.24,225.28,910.0,210.8893,210.9548,210.8893,210.9268,910.0
2023-01-10 14:05:00,225.29,225.29,225.16,225.17,800.0,210.9361,210.9361,210.8144,210.8238,800.0
2023-01-10 14:10:00,225.19,225.35,225.04,225.04,1676.0,210.8425,210.9923,210.702,210.702,1676.0
2023-01-10 14:15:00,225.19,225.32,225.18,225.28,1100.0,210.8425,210.9642,210.8331,210.9268,1100.0
2023-01-10 14:20:00,225.34,225.39,224.94,225.02,2007.0,210.9829,211.0297,210.6084,210.6833,2007.0
2023-01-10 14:25:00,225.02,225.15,225.02,225.12,1086.0,210.6833,210.805,210.6833,210.777,1086.0
2023-01-10 14:30:00,225.18,225.32,225.11,225.28,1885.0,210.8331,210.9642,210.7676,210.9268,1885.0
2023-01-10 14:35:00,225.35,225.37,225.15,225.17,2860.0,210.9923,211.011,210.805,210.8238,2860.0
2023-01-10 14:40:00,225.08,225.21,224.93,225.03,2594.0,210.7395,210.8612,210.5991,210.6927,2594.0
2023-01-10 14:45:00,225.02,225.08,224.94,225.08,1227.0,210.6833,210.7395,210.6084,210.7395,1227.0
2023-01-10 14:50:00,225.05,225.05,224.97,225.02,1229.0,210.7114,210.7114,210.6365,210.6833,1229.0
2023-01-10 14:55:00,225.05,225.13,224.89,224.9,2120.0,210.7114,210.7863,210.5616,210.571,2120.0
2023-01-10 15:00:00,225.01,225.01,224.73,224.78,3032.0,210.674,210.674,210.4118,210.4586,3032.0
2023-01-10 15:05:00,224.7,224.81,224.55,224.8,4332.0,210.3837,210.4867,210.2433,210.4773,4332.0
2023-01-10 15:10:00,224.77,224.92,224.76,224.92,1510.0,210.4493,210.5897,210.4399,210.5897,1510.0
2023-01-10 15:15:00,224.93,225.12,224.92,224.95,3436.0,210.5991,210.777,210.5897,210.6178,3436.0
2023-01-10 15:20:00,224.95,224.95,224.71,224.71,1400.0,210.6178,210.6178,210.3931,210.3931,1400.0
2023-01-10 15:25:00,224.74,224.91,224.73,224.79,1853.0,210.4212,210.5803,210.4118,210.468,1853.0
2023-01-10 15:30:00,224.72,224.81,224.59,224.77,3473.0,210.4024,210.4867,210.2807,210.4493,3473.0
2023-01-10 15:35:00,224.77,225.02,224.77,225.02,4927.0,210.4493,210.6833,210.4493,210.6833,4927.0
2023-01-10 15:40:00,224.95,224.98,224.56,224.58,11248.0,210.6178,210.6459,210.2526,210.2714,11248.0
2023-01-10 15:45:00,224.56,224.77,224.46,224.77,10184.0,210.2526,210.4493,210.159,210.4493,10184.0
2023-01-10 15:50:00,224.76,225.05,224.74,224.97,15368.0,210.4399,210.7114,210.4212,210.6365,15368.0
2023-01-10 15:55:00,224.98,225.06,224.77,224.79,28665.0,210.6459,210.7208,210.4493,210.468,28665.0
2023-01-11 09:30:00,225.42,226.21,225.42,226.03,11123.0,211.0578,211.7975,211.0578,211.629,11123.0
2023-01-11 09:35:00,226.05,226.18,225.57,225.74,2701.0,211.6477,211.7694,211.1983,211.3574,2701.0
2023-01-11 09:40:00,225.65,225.95,225.5,225.5,2641.0,211.2732,211.5541,211.1327,211.1327,2641.0
2023-01-11 09:45:00,225.64,225.85,225.47,225.47,5239.0,211.2638,211.4604,211.1047,211.1047,5239.0
2023-01-11 09:50:00,225.4,225.4,225.13,225.19,1646.0,211.0391,211.0391,210.7863,210.8425,1646.0
2023-01-11 09:55:00,225.27,225.66,225.24,225.42,4044.0,210.9174,211.2825,210.8893,211.0578,4044.0
2023-01-11 10:00:00,225.49,225.52,225.3,225.4,984.0,211.1234,211.1515,210.9455,211.0391,984.0
2023-01-11 10:05:00,225.49,225.64,225.42,225.54,1447.0,211.1234,211.2638,211.0578,211.1702,1447.0
2023-01-11 10:10:00,225.64,225.64,225.22,225.4,3148.0,211.2638,211.2638,210.8706,211.0391,3148.0
2023-01-11 10:15:00,225.29,225.42,225.19,225.25,2563.0,210.9361,211.0578,210.8425,210.8987,2563.0
2023-01-11 10:20:00,225.2,225.39,225.03,225.32,2113.0,210.8519,211.0297,210.6927,210.9642,2113.0
2023-01-11 10:25:00,225.28,225.4,225.23,225.31,1310.0,210.9268,211.0391,210.8799,210.9548,1310.0
2023-01-11 10:30:00,225.31,225.54,225.12,225.12,4392.0,210.9548,211.1702,210.777,210.777,4392.0
2023-01-11 10:35:00,225.13,225.44,225.05,225.41,6091.0,210.7863,211.0766,210.7114,211.0485,6091.0
2023-01-11 10:40:00,225.3,225.5,225.25,225.5,1623.0,210.9455,211.1327,210.8987,211.1327,1623.0
2023-01-11 10:45:00,225.59,225.93,225.58,225.93,1639.0,211.217,211.5353,211.2076,211.5353,1639.0
2023-01-11 10:50:00,225.92,226.01,225.71,225.81,5548.0,211.526,211.6102,211.3294,211.423,5548.0
2023-01-11 10:55:00,225.9,226.12,225.7,225.84,21035.0,211.5073,211.7132,211.32,211.4511,21035.0
2023-01-11 11:00:00,225.89,226.05,225.62,226.05,5313.0,211.4979,211.6477,211.2451,211.6477,5313.0
2023-01-11 11:05:00,226.03,226.03,225.67,225.67,4019.0,211.629,211.629,211.2919,211.2919,4019.0
2023-01-11 11:10:00,225.68,225.74,225.57,225.64,4971.0,211.3013,211.3574,211.1983,211.2638,4971.0
2023-01-11 11:15:00,225.68,225.98,225.45,225.45,3451.0,211.3013,211.5822,211.0859,211.0859,3451.0
2023-01-11 11:20:00,225.47,225.5,225.14,225.15,7753.0,211.1047,211.1327,210.7957,210.805,7753.0
2023-01-11 11:25:00,225.13,225.13,224.88,225.08,3146.0,210.7863,210.7863,210.5522,210.7395,3146.0
2023-01-11 11:30:00,225.06,225.12,224.66,224.66,4923.0,210.7208,210.777,210.3463,210.3463,4923.0
2023-01-11 11:35:00,224.77,224.77,224.55,224.55,1999.0,210.4493,210.4493,210.2433,210.2433,1999.0
2023-01-11 11:40:00,224.58,224.64,224.13,224.14,4548.0,210.2714,210.3275,209.85,209.8594,4548.0
2023-01-11 11:45:00,224.05,224.12,223.89,224.04,2520.0,209.7751,209.8407,209.6253,209.7658,2520.0
2023-01-11 11:50:00,224.0,224.1,223.9,224.1,3528.0,209.7283,209.8219,209.6347,209.8219,3528.0
2023-01-11 11:55:00,224.14,224.27,224.02,224.02,2670.0,209.8594,209.9811,209.747,209.747,2670.0
2023-01-11 12:00:00,223.98,224.1,223.88,224.04,2943.0,209.7096,209.8219,209.616,209.7658,2943.0
2023-01-11 12:05:00,224.03,224.27,223.97,224.25,2812.0,209.7564,209.9811,209.7002,209.9624,2812.0
2023-01-11 12:10:00,224.25,224.47,224.25,224.42,2947.0,209.9624,210.1684,209.9624,210.1215,2947.0
2023-01-11 12:15:00,224.37,224.42,224.27,224.42,2619.0,210.0747,210.1215,209.9811,210.1215,2619.0
2023-01-11 12:20:00,224.38,224.43,224.33,224.33,2466.0,210.0841,210.1309,210.0373,210.0373,2466.0
2023-01-11 12:25:00,224.39,224.55,224.34,224.55,2398.0,210.0935,210.2433,210.0466,210.2433,2398.0
2023-01-11 12:30:00,224.53,224.57,224.33,224.34,1957.0,210.2245,210.262,210.0373,210.0466,1957.0
2023-01-11 12:35:00,224.34,224.57,224.28,224.56,1642.0,210.0466,210.262,209.9905,210.2526,1642.0
2023-01-11 12:40:00,224.65,224.72,224.58,224.59,3215.0,210.3369,210.4024,210.2714,210.2807,3215.0
2023-01-11 12:45:00,224.69,224.92,224.69,224.92,2435.0,210.3743,210.5897,210.3743,210.5897,2435.0
2023-01-11 12:50:00,224.91,224.92,224.53,224.53,3239.0,210.5803,210.5897,210.2245,210.2245,3239.0
2023-01-11 12:55:00,224.52,224.52,224.17,224.33,2597.0,210.2152,210.2152,209.8875,210.0373,2597.0
2023-01-11 13:00:00,224.39,224.51,224.39,224.46,2606.0,210.0935,210.2058,210.0935,210.159,2606.0
2023-01-11 13:05:00,224.5,224.55,224.48,224.52,4475.0,210.1965,210.2433,210.1777,210.2152,4475.0
2023-01-11 13:10:00,224.57,224.84,224.52,224.8,4593.0,210.262,210.5148,210.2152,210.4773,4593.0
2023-01-11 13:15:00,224.75,224.75,224.35,224.45,7058.0,210.4305,210.4305,210.056,210.1496,7058.0
2023-01-11 13:20:00,224.4,224.4,224.18,224.26,2624.0,210.1028,210.1028,209.8968,209.9717,2624.0
2023-01-11 13:25:00,224.36,224.53,224.17,224.53,5459.0,210.0654,210.2245,209.8875,210.2245,5459.0
2023-01-11 13:30:00,224.59,224.81,224.59,224.7,2391.0,210.2807,210.4867,210.2807,210.3837,2391.0
2023-01-11 13:35:00,224.7,224.94,224.7,224.9,2000.0,210.3837,210.6084,210.3837,210.571,2000.0
2023-01-11 13:40:00,224.94,225.13,224.93,224.95,3380.0,210.6084,210.7863,210.5991,210.6178,3380.0
2023-01-11 13:45:00,224.95,225.02,224.59,224.66,8229.0,210.6178,210.6833,210.2807,210.3463,8229.0
2023-01-11 13:50:00,224.64,224.67,224.42,224.42,1315.0,210.3275,210.3556,210.1215,210.1215,1315.0
2023-01-11 13:55:00,224.53,224.71,224.51,224.71,1363.0,210.2245,210.3931,210.2058,210.3931,1363.0
2023-01-11 14:00:00,224.74,224.88,224.71,224.81,3008.0,210.4212,210.5522,210.3931,210.4867,3008.0
2023-01-11 14:05:00,224.68,224.71,224.59,224.62,2978.0,210.365,210.3931,210.2807,210.3088,2978.0
2023-01-11 14:10:00,224.67,224.71,224.56,224.68,1820.0,210.3556,210.3931,210.2526,210.365,1820.0
2023-01-11 14:15:00,224.71,224.78,224.64,224.74,1703.0,210.3931,210.4586,210.3275,210.4212,1703.0
2023-01-11 14:20:00,224.69,224.9,224.69,224.9,2253.0,210.3743,210.571,210.3743,210.571,2253.0
2023-01-11 14:25:00,224.83,224.95,224.83,224.95,2693.0,210.5054,210.6178,210.5054,210.6178,2693.0
2023-01-11 14:30:00,224.95,225.2,224.95,225.14,2649.0,210.6178,210.8519,210.6178,210.7957,2649.0
2023-01-11 14:35:00,225.1,225.23,225.1,225.23,1000.0,210.7582,210.8799,210.7582,210.8799,1000.0
2023-01-11 14:40:00,225.24,225.27,225.06,225.17,4293.0,210.8893,210.9174,210.7208,210.8238,4293.0
2023-01-11 14:45:00,225.27,225.59,225.22,225.39,3706.0,210.9174,211.217,210.8706,211.0297,3706.0
2023-01-11 14:50:00,225.42,225.53,225.4,225.52,1898.0,211.0578,211.1608,211.0391,211.1515,1898.0
2023-01-11 14:55:00,225.61,225.76,225.6,225.6,3366.0,211.2357,211.3762,211.2264,211.2264,3366.0
2023-01-11 15:00:00,225.66,225.72,225.54,225.54,2588.0,211.2825,211.3387,211.1702,211.1702,2588.0
2023-01-11 15:05:00,225.54,225.54,225.36,225.42,5080.0,211.1702,211.1702,211.0017,211.0578,5080.0
2023-01-11 15:10:00,225.41,225.66,225.36,225.59,3661.0,211.0485,211.2825,211.0017,211.217,3661.0
2023-01-11 15:15:00,225.59,225.62,225.48,225.57,3090.0,211.217,211.2451,211.114,211.1983,3090.0
2023-01-11 15:20:00,225.56,225.56,225.34,225.42,3682.0,211.1889,211.1889,210.9829,211.0578,3682.0
2023-01-11 15:25:00,225.37,225.46,225.1,225.12,4056.0,211.011,211.0953,210.7582,210.777,4056.0
2023-01-11 15:30:00,225.16,225.16,224.98,225.14,4395.0,210.8144,210.8144,210.6459,210.7957,4395.0
2023-01-11 15:35:00,225.03,225.23,225.03,225.12,8708.0,210.6927,210.8799,210.6927,210.777,8708.0
2023-01-11 15:40:00,225.16,225.32,225.16,225.29,7291.0,210.8144,210.9642,210.8144,210.9361,7291.0
2023-01-11 15:45:00,225.26,225.38,225.21,225.31,17558.0,210.908,211.0204,210.8612,210.9548,17558.0
2023-01-11 15:50:00,225.36,225.96,225.36,225.96,27642.0,211.0017,211.5634,211.0017,211.5634,27642.0
2023-01-11 15:55:00,226.0,226.66,225.98,226.59,118415.0,211.6009,212.2188,211.5822,212.1533,118415.0
2023-01-12 09:30:00,226.65,226.8,226.1,226.1,6413.0,212.2095,212.3499,211.6945,211.6945,6413.0
2023-01-12 09:35:00,226.25,226.39,225.5,225.5,3981.0,211.835,211.966,211.1327,211.1327,3981.0
2023-01-12 09:40:00,225.5,225.8,224.83,225.8,2303.0,211.1327,211.4136,210.5054,211.4136,2303.0
2023-01-12 09:45:00,225.21,225.21,224.58,224.81,2270.0,210.8612,210.8612,210.2714,210.4867,2270.0
2023-01-12 09:50:00,224.97,225.44,224.96,225.44,1290.0,210.6365,211.0766,210.6271,211.0766,1290.0
2023-01-12 09:55:00,225.32,226.09,225.32,226.09,3020.0,210.9642,211.6851,210.9642,211.6851,3020.0
2023-01-12 10:00:00,225.88,225.88,225.22,225.44,3296.0,211.4885,211.4885,210.8706,211.0766,3296.0
2023-01-12 10:05:00,225.53,225.53,225.13,225.34,1737.0,211.1608,211.1608,210.7863,210.9829,1737.0
2023-01-12 10:10:00,225.24,225.8,225.24,225.79,2901.0,210.8893,211.4136,210.8893,211.4043,2901.0
2023-01-12 10:15:00,225.91,226.08,225.73,225.98,4920.0,211.5166,211.6758,211.3481,211.5822,4920.0
2023-01-12 10:20:00,226.01,226.15,225.71,225.87,5698.0,211.6102,211.7413,211.3294,211.4792,5698.0
2023-01-12 10:25:00,225.76,225.93,225.56,225.61,1400.0,211.3762,211.5353,211.1889,211.2357,1400.0
2023-01-12 10:30:00,225.52,225.8,225.52,225.64,2825.0,211.1515,211.4136,211.1515,211.2638,2825.0
2023-01-12 10:35:00,225.85,225.92,225.74,225.74,1179.0,211.4604,211.526,211.3574,211.3574,1179.0
2023-01-12 10:40:00,225.75,225.81,225.44,225.44,4200.0,211.3668,211.423,211.0766,211.0766,4200.0
2023-01-12 10:45:00,225.45,225.58,225.21,225.25,4506.0,211.0859,211.2076,210.8612,210.8987,4506.0
2023-01-12 10:50:00,225.25,225.43,225.06,225.15,2113.0,210.8987,211.0672,210.7208,210.805,2113.0
2023-01-12 10:55:00,225.1,225.9,225.09,225.55,2800.0,210.7582,211.5073,210.7489,211.1796,2800.0
2023-01-12 11:00:00,225.54,225.54,225.05,225.22,3958.0,211.1702,211.1702,210.7114,210.8706,3958.0
2023-01-12 11:05:00,225.27,225.38,224.88,224.98,2720.0,210.9174,211.0204,210.5522,210.6459,2720.0
2023-01-12 11:10:00,224.91,225.29,224.91,225.29,3896.0,210.5803,210.9361,210.5803,210.9361,3896.0
2023-01-12 11:15:00,225.26,225.26,224.9,224.95,2375.0,210.908,210.908,210.571,210.6178,2375.0
2023-01-12 11:20:00,224.94,225.1,224.94,225.1,1000.0,210.6084,210.7582,210.6084,210.7582,1000.0
2023-01-12 11:25:00,225.09,225.09,224.65,224.65,3422.0,210.7489,210.7489,210.3369,210.3369,3422.0
2023-01-12 11:30:00,224.6,224.69,224.38,224.46,3570.0,210.2901,210.3743,210.0841,210.159,3570.0
2023-01-12 11:35:00,224.5,224.62,224.41,224.59,2285.0,210.1965,210.3088,210.1122,210.2807,2285.0
2023-01-12 11:40:00,224.63,224.8,224.53,224.8,2947.0,210.3182,210.4773,210.2245,210.4773,2947.0
2023-01-12 11:45:00,224.82,225.11,224.76,224.98,6710.0,210.4961,210.7676,210.4399,210.6459,6710.0
2023-01-12 11:50:00,225.03,225.22,224.83,224.87,4757.0,210.6927,210.8706,210.5054,210.5429,4757.0
2023-01-12 11:55:00,224.83,225.05,224.8,225.05,1805.0,210.5054,210.7114,210.4773,210.7114,1805.0
2023-01-12 12:00:00,225.0,225.08,224.84,224.87,2409.0,210.6646,210.7395,210.5148,210.5429,2409.0
2023-01-12 12:05:00,224.88,225.3,224.85,225.15,2780.0,210.5522,210.9455,210.5242,210.805,2780.0
2023-01-12 12:10:00,225.14,225.21,224.89,224.89,4036.0,210.7957,210.8612,210.5616,210.5616,4036.0
2023-01-12 12:15:00,224.89,225.02,224.86,225.0,3963.0,210.5616,210.6833,210.5335,210.6646,3963.0
2023-01-12 12:20:00,224.95,225.07,224.88,225.06,4734.0,210.6178,210.7301,210.5522,210.7208,4734.0
2023-01-12 12:25:00,225.05,225.39,225.01,225.3,1939.0,210.7114,211.0297,210.674,210.9455,1939.0
2023-01-12 12:30:00,225.23,225.4,225.16,225.4,2491.0,210.8799,211.0391,210.8144,211.0391,2491.0
2023-01-12 12:35:00,225.35,225.44,225.27,225.31,2100.0,210.9923,211.0766,210.9174,210.9548,2100.0
2023-01-12 12:40:00,225.25,225.38,225.14,225.17,3850.0,210.8987,211.0204,210.7957,210.8238,3850.0
2023-01-12 12:45:00,225.23,225.35,225.16,225.17,2133.0,210.8799,210.9923,210.8144,210.8238,2133.0
2023-01-12 12:50:00,225.22,225.26,225.12,225.15,1880.0,210.8706,210.908,210.777,210.805,1880.0
2023-01-12 12:55:00,225.18,225.29,225.11,225.19,2894.0,210.8331,210.9361,210.7676,210.8425,2894.0
2023-01-12 13:00:00,225.11,225.21,225.03,225.18,2104.0,210.7676,210.8612,210.6927,210.8331,2104.0
2023-01-12 13:05:00,225.12,225.3,225.1,225.14,4115.0,210.777,210.9455,210.7582,210.7957,4115.0
2023-01-12 13:10:00,225.13,225.42,225.08,225.27,5930.0,210.7863,211.0578,210.7395,210.9174,5930.0
2023-01-12 13:15:00,225.25,225.25,224.79,224.94,4301.0,210.8987,210.8987,210.468,210.6084,4301.0
2023-01-12 13:20:00,224.86,224.86,224.64,224.64,1646.0,210.5335,210.5335,210.3275,210.3275,1646.0
2023-01-12 13:25:00,224.67,224.69,224.07,224.15,3874.0,210.3556,210.3743,209.7938,209.8688,3874.0
2023-01-12 13:30:00,224.0,224.07,223.86,223.9,2112.0,209.7283,209.7938,209.5972,209.6347,2112.0
2023-01-12 13:35:00,223.8,224.18,223.75,224.09,4766.0,209.5411,209.8968,209.4942,209.8126,4766.0
2023-01-12 13:40:00,224.08,224.19,224.03,224.14,2238.0,209.8032,209.9062,209.7564,209.8594,2238.0
2023-01-12 13:45:00,224.11,224.36,224.09,224.36,3695.0,209.8313,210.0654,209.8126,210.0654,3695.0
2023-01-12 13:50:00,224.36,224.55,224.27,224.42,4491.0,210.0654,210.2433,209.9811,210.1215,4491.0
2023-01-12 13:55:00,224.37,224.61,224.37,224.55,1234.0,210.0747,210.2994,210.0747,210.2433,1234.0
2023-01-12 14:00:00,224.5,224.71,224.45,224.61,15484.0,210.1965,210.3931,210.1496,210.2994,15484.0
2023-01-12 14:05:00,224.53,224.96,224.53,224.77,5784.0,210.2245,210.6271,210.2245,210.4493,5784.0
2023-01-12 14:10:00,224.82,225.17,224.78,225.16,1519.0,210.4961,210.8238,210.4586,210.8144,1519.0
2023-01-12 14:15:00,225.16,225.21,225.04,225.16,2401.0,210.8144,210.8612,210.702,210.8144,2401.0
2023-01-12 14:20:00,225.24,225.54,225.24,225.49,3690.0,210.8893,211.1702,210.8893,211.1234,3690.0
2023-01-12 14:25:00,225.52,225.83,225.47,225.78,3718.0,211.1515,211.4417,211.1047,211.3949,3718.0
2023-01-12 14:30:00,225.71,225.75,225.52,225.52,5966.0,211.3294,211.3668,211.1515,211.1515,5966.0
2023-01-12 14:35:00,225.56,225.71,224.97,225.06,7454.0,211.1889,211.3294,210.6365,210.7208,7454.0
2023-01-12 14:40:00,225.06,225.07,224.78,224.79,10383.0,210.7208,210.7301,210.4586,210.468,10383.0
2023-01-12 14:45:00,224.78,224.91,224.74,224.75,7260.0,210.4586,210.5803,210.4212,210.4305,7260.0
2023-01-12 14:50:00,224.75,224.75,224.3,224.34,9050.0,210.4305,210.4305,210.0092,210.0466,9050.0
2023-01-12 14:55:00,224.31,224.46,224.12,224.42,11337.0,210.0186,210.159,209.8407,210.1215,11337.0
2023-01-12 15:00:00,224.41,224.52,224.39,224.39,8228.0,210.1122,210.2152,210.0935,210.0935,8228.0
2023-01-12 15:05:00,224.41,224.42,224.01,224.01,8935.0,210.1122,210.1215,209.7377,209.7377,8935.0
2023-01-12 15:10:00,223.99,224.19,223.98,224.16,10604.0,209.7189,209.9062,209.7096,209.8781,10604.0
2023-01-12 15:15:00,224.16,224.23,224.04,224.04,5165.0,209.8781,209.9437,209.7658,209.7658,5165.0
2023-01-12 15:20:00,224.1,224.34,224.01,224.27,3805.0,209.8219,210.0466,209.7377,209.9811,3805.0
2023-01-12 15:25:00,224.3,224.53,224.3,224.42,6436.0,210.0092,210.2245,210.0092,210.1215,6436.0
2023-01-12 15:30:00,224.33,224.45,224.25,224.39,8316.0,210.0373,210.1496,209.9624,210.0935,8316.0
2023-01-12 15:35:00,224.46,224.47,224.25,224.3,6645.0,210.159,210.1684,209.9624,210.0092,6645.0
2023-01-12 15:40:00,224.38,224.44,224.25,224.28,7743.0,210.0841,210.1403,209.9624,209.9905,7743.0
2023-01-12 15:45:00,224.24,224.24,223.72,223.72,13673.0,209.953,209.953,209.4661,209.4661,13673.0
2023-01-12 15:50:00,223.79,223.94,223.67,223.81,23475.0,209.5317,209.6721,209.4193,209.5504,23475.0
2023-01-12 15:55:00,223.83,224.23,223.77,224.23,33304.0,209.5691,209.9437,209.513,209.9437,33304.0
2023-01-13 09:30:00,224.49,224.68,224.25,224.52,7061.0,210.1871,210.365,209.9624,210.2152,7061.0
2023-01-13 09:35:00,224.51,224.51,223.9,224.29,1859.0,210.2058,210.2058,209.6347,209.9998,1859.0
2023-01-13 09:40:00,224.3,224.57,224.3,224.51,417.0,210.0092,210.262,210.0092,210.2058,417.0
2023-01-13 09:45:00,224.46,224.93,224.45,224.93,5759.0,210.159,210.5991,210.1496,210.5991,5759.0
2023-01-13 09:50:00,225.21,225.65,225.19,225.54,3126.0,210.8612,211.2732,210.8425,211.1702,3126.0
2023-01-13 09:55:00,225.54,225.6,225.11,225.35,1707.0,211.1702,211.2264,210.7676,210.9923,1707.0
2023-01-13 10:00:00,225.53,225.9,225.35,225.49,2399.0,211.1608,211.5073,210.9923,211.1234,2399.0
2023-01-13 10:05:00,225.5,225.75,225.5,225.61,2503.0,211.1327,211.3668,211.1327,211.2357,2503.0
2023-01-13 10:10:00,225.66,225.66,225.34,225.44,1100.0,211.2825,211.2825,210.9829,211.0766,1100.0
2023-01-13 10:15:00,225.47,225.63,225.44,225.44,1047.0,211.1047,211.2545,211.0766,211.0766,1047.0
2023-01-13 10:20:00,225.42,225.48,225.29,225.48,1400.0,211.0578,211.114,210.9361,211.114,1400.0
2023-01-13 10:25:00,225.45,225.64,225.45,225.61,1202.0,211.0859,211.2638,211.0859,211.2357,1202.0
2023-01-13 10:30:00,225.61,225.64,225.42,225.53,5671.0,211.2357,211.2638,211.0578,211.1608,5671.0
2023-01-13 10:35:00,225.43,226.0,225.37,225.9,5159.0,211.0672,211.6009,211.011,211.5073,5159.0
2023-01-13 10:40:00,225.79,225.9,225.48,225.51,3018.0,211.4043,211.5073,211.114,211.1421,3018.0
2023-01-13 10:45:00,225.51,225.82,225.44,225.57,2172.0,211.1421,211.4324,211.0766,211.1983,2172.0
2023-01-13 10:50:00,225.59,225.74,225.58,225.73,2688.0,211.217,211.3574,211.2076,211.3481,2688.0
2023-01-13 10:55:00,225.76,225.92,225.56,225.66,8382.0,211.3762,211.526,211.1889,211.2825,8382.0
2023-01-13 11:00:00,225.66,225.66,225.41,225.41,1428.0,211.2825,211.2825,211.0485,211.0485,1428.0
2023-01-13 11:05:00,225.58,225.69,225.58,225.58,3278.0,211.2076,211.3106,211.2076,211.2076,3278.0
2023-01-13 11:10:00,225.54,225.6,225.37,225.46,2620.0,211.1702,211.2264,211.011,211.0953,2620.0
2023-01-13 11:15:00,225.56,225.91,225.54,225.68,3847.0,211.1889,211.5166,211.1702,211.3013,3847.0
2023-01-13 11:20:00,225.63,225.9,225.63,225.79,1545.0,211.2545,211.5073,211.2545,211.4043,1545.0
2023-01-13 11:25:00,225.82,226.2,225.82,226.1,15522.0,211.4324,211.7881,211.4324,211.6945,15522.0
2023-01-13 11:30:00,226.05,226.12,225.9,225.97,2631.0,211.6477,211.7132,211.5073,211.5728,2631.0
2023-01-13 11:35:00,225.92,226.13,225.92,226.13,1040.0,211.526,211.7226,211.526,211.7226,1040.0
2023-01-13 11:40:00,226.05,226.15,225.89,226.15,3266.0,211.6477,211.7413,211.4979,211.7413,3266.0
2023-01-13 11:45:00,226.1,226.1,225.39,225.39,2400.0,211.6945,211.6945,211.0297,211.0297,2400.0
2023-01-13 11:50:00,225.39,225.59,225.36,225.42,2883.0,211.0297,211.217,211.0017,211.0578,2883.0
2023-01-13 11:55:00,225.44,225.45,225.22,225.35,1267.0,211.0766,211.0859,210.8706,210.9923,1267.0
2023-01-13 12:00:00,225.32,225.32,225.04,225.05,2538.0,210.9642,210.9642,210.702,210.7114,2538.0
2023-01-13 12:05:00,225.09,225.15,224.99,225.09,2395.0,210.7489,210.805,210.6552,210.7489,2395.0
2023-01-13 12:10:00,225.18,225.28,225.12,225.28,2450.0,210.8331,210.9268,210.777,210.9268,2450.0
2023-01-13 12:15:00,225.23,225.4,225.2,225.22,1821.0,210.8799,211.0391,210.8519,210.8706,1821.0
2023-01-13 12:20:00,225.22,225.22,225.05,225.17,2500.0,210.8706,210.8706,210.7114,210.8238,2500.0
2023-01-13 12:25:00,225.22,225.22,225.08,225.15,877.0,210.8706,210.8706,210.7395,210.805,877.0
2023-01-13 12:30:00,225.11,225.36,225.11,225.26,2260.0,210.7676,211.0017,210.7676,210.908,2260.0
2023-01-13 12:35:00,225.27,225.59,225.27,225.59,6395.0,210.9174,211.217,210.9174,211.217,6395.0
2023-01-13 12:40:00,225.59,225.59,225.46,225.49,3274.0,211.217,211.217,211.0953,211.1234,3274.0
2023-01-13 12:45:00,225.46,225.5,225.3,225.5,3438.0,211.0953,211.1327,210.9455,211.1327,3438.0
2023-01-13 12:50:00,225.55,225.58,225.48,225.49,1786.0,211.1796,211.2076,211.114,211.1234,1786.0
2023-01-13 12:55:00,225.53,225.63,225.32,225.37,4485.0,211.1608,211.2545,210.9642,211.011,4485.0
2023-01-13 13:00:00,225.41,225.41,225.28,225.34,3646.0,211.0485,211.0485,210.9268,210.9829,3646.0
2023-01-13 13:05:00,225.36,225.4,225.09,225.27,3167.0,211.0017,211.0391,210.7489,210.9174,3167.0
2023-01-13 13:10:00,225.22,225.39,225.22,225.33,1200.0,210.8706,211.0297,210.8706,210.9736,1200.0
2023-01-13 13:15:00,225.33,225.33,225.16,225.25,3595.0,210.9736,210.9736,210.8144,210.8987,3595.0
2023-01-13 13:20:00,225.21,225.32,225.14,225.14,2002.0,210.8612,210.9642,210.7957,210.7957,2002.0
2023-01-13 13:25:00,225.16,225.25,225.16,225.25,723.0,210.8144,210.8987,210.8144,210.8987,723.0
2023-01-13 13:30:00,225.28,225.35,225.27,225.3,904.0,210.9268,210.9923,210.9174,210.9455,904.0
2023-01-13 13:35:00,225.34,225.44,225.29,225.38,2040.0,210.9829,211.0766,210.9361,211.0204,2040.0
2023-01-13 13:40:00,225.41,225.49,225.4,225.43,1663.0,211.0485,211.1234,211.0391,211.0672,1663.0
2023-01-13 13:45:00,225.45,225.45,225.28,225.33,2604.0,211.0859,211.0859,210.9268,210.9736,2604.0
2023-01-13 13:50:00,225.27,225.29,225.21,225.29,900.0,210.9174,210.9361,210.8612,210.9361,900.0
2023-01-13 13:55:00,225.27,225.44,225.26,225.4,2475.0,210.9174,211.0766,210.908,211.0391,2475.0
2023-01-13 14:00:00,225.5,225.6,225.37,225.38,2353.0,211.1327,211.2264,211.011,211.0204,2353.0
2023-01-13 14:05:00,225.33,225.39,225.33,225.39,500.0,210.9736,211.0297,210.9736,211.0297,500.0
2023-01-13 14:10:00,225.41,225.48,225.35,225.37,1742.0,211.0485,211.114,210.9923,211.011,1742.0
2023-01-13 14:15:00,225.4,225.4,225.23,225.24,2157.0,211.0391,211.0391,210.8799,210.8893,2157.0
2023-01-13 14:20:00,225.29,225.59,225.28,225.56,1645.0,210.9361,211.217,210.9268,211.1889,1645.0
2023-01-13 14:25:00,225.48,225.59,225.47,225.57,1296.0,211.114,211.217,211.1047,211.1983,1296.0
2023-01-13 14:30:00,225.64,225.67,225.6,225.67,869.0,211.2638,211.2919,211.2264,211.2919,869.0
2023-01-13 14:35:00,225.66,225.99,225.65,225.98,1992.0,211.2825,211.5915,211.2732,211.5822,1992.0
2023-01-13 14:40:00,225.94,225.97,225.87,225.96,7644.0,211.5447,211.5728,211.4792,211.5634,7644.0
2023-01-13 14:45:00,225.98,226.31,225.96,226.18,6042.0,211.5822,211.8911,211.5634,211.7694,6042.0
2023-01-13 14:50:00,226.2,226.2,226.03,226.09,2960.0,211.7881,211.7881,211.629,211.6851,2960.0
2023-01-13 14:55:00,226.06,226.36,226.05,226.36,3593.0,211.6571,211.9379,211.6477,211.9379,3593.0
2023-01-13 15:00:00,226.44,226.44,226.15,226.28,3144.0,212.0128,212.0128,211.7413,211.863,3144.0
2023-01-13 15:05:00,226.31,226.31,226.17,226.29,1491.0,211.8911,211.8911,211.7601,211.8724,1491.0
2023-01-13 15:10:00,226.26,226.26,226.08,226.08,2955.0,211.8443,211.8443,211.6758,211.6758,2955.0
2023-01-13 15:15:00,226.02,226.11,225.98,226.09,2047.0,211.6196,211.7039,211.5822,211.6851,2047.0
2023-01-13 15:20:00,226.13,226.25,226.11,226.22,4358.0,211.7226,211.835,211.7039,211.8069,4358.0
2023-01-13 15:25:00,226.17,226.17,225.76,225.81,4732.0,211.7601,211.7601,211.3762,211.423,4732.0
2023-01-13 15:30:00,225.77,226.06,225.77,226.04,2846.0,211.3855,211.6571,211.3855,211.6383,2846.0
2023-01-13 15:35:00,226.11,226.28,226.07,226.28,3392.0,211.7039,211.863,211.6664,211.863,3392.0
2023-01-13 15:40:00,226.31,226.55,226.24,226.54,6433.0,211.8911,212.1158,211.8256,212.1065,6433.0
2023-01-13 15:45:00,226.47,226.47,226.17,226.25,4929.0,212.0409,212.0409,211.7601,211.835,4929.0
2023-01-13 15:50:00,226.27,226.43,226.16,226.4,16116.0,211.8537,212.0035,211.7507,211.9754,16116.0
2023-01-13 15:55:00,226.39,226.69,226.33,226.61,40236.0,211.966,212.2469,211.9099,212.172,40236.0
2023-01-17 09:30:00,227.99,229.79,227.08,229.55,22070.0,213.4641,215.1494,212.6121,214.9247,22070.0
2023-01-17 09:35:00,229.57,230.0,229.55,230.0,9151.0,214.9434,215.346,214.9247,215.346,9151.0
2023-01-17 09:40:00,230.24,230.82,230.24,230.56,9181.0,215.5707,216.1138,215.5707,215.8704,9181.0
2023-01-17 09:45:00,230.37,230.7,229.9,230.51,6952.0,215.6925,216.0014,215.2524,215.8235,6952.0
2023-01-17 09:50:00,230.65,230.82,230.39,230.72,5344.0,215.9546,216.1138,215.7112,216.0202,5344.0
2023-01-17 09:55:00,230.64,230.7,229.83,229.83,8379.0,215.9453,216.0014,215.1869,215.1869,8379.0
2023-01-17 10:00:00,229.94,229.97,229.59,229.66,5650.0,215.2899,215.3179,214.9622,215.0277,5650.0
2023-01-17 10:05:00,229.67,230.08,229.62,230.08,3898.0,215.0371,215.4209,214.9902,215.4209,3898.0
2023-01-17 10:10:00,230.04,230.04,229.27,229.71,6385.0,215.3835,215.3835,214.6625,215.0745,6385.0
2023-01-17 10:15:00,229.84,230.1,229.66,229.66,7053.0,215.1962,215.4397,215.0277,215.0277,7053.0
2023-01-17 10:20:00,229.63,229.63,229.13,229.26,22757.0,214.9996,214.9996,214.5315,214.6532,22757.0
2023-01-17 10:25:00,229.38,229.58,229.21,229.45,4791.0,214.7655,214.9528,214.6064,214.8311,4791.0
2023-01-17 10:30:00,229.53,229.58,229.32,229.51,7706.0,214.906,214.9528,214.7094,214.8873,7706.0
2023-01-17 10:35:00,229.37,229.49,229.29,229.49,3186.0,214.7562,214.8685,214.6813,214.8685,3186.0
2023-01-17 10:40:00,229.43,229.45,228.78,229.08,16655.0,214.8123,214.8311,214.2038,214.4846,16655.0
2023-01-17 10:45:00,229.06,229.06,228.65,228.7,10647.0,214.4659,214.4659,214.082,214.1289,10647.0
2023-01-17 10:50:00,228.45,228.45,228.08,228.28,8422.0,213.8948,213.8948,213.5484,213.7356,8422.0
2023-01-17 10:55:00,228.26,228.3,228.03,228.29,5567.0,213.7169,213.7543,213.5015,213.745,5567.0
2023-01-17 11:00:00,228.22,228.29,227.74,227.76,4991.0,213.6794,213.745,213.23,213.2487,4991.0
2023-01-17 11:05:00,227.68,227.76,227.41,227.49,6083.0,213.1738,213.2487,212.921,212.996,6083.0
2023-01-17 11:10:00,227.44,227.69,227.39,227.6,4414.0,212.9491,213.1832,212.9023,213.0989,4414.0
2023-01-17 11:15:00,227.65,227.75,227.39,227.53,5520.0,213.1458,213.2394,212.9023,213.0334,5520.0
2023-01-17 11:20:00,227.52,227.62,227.18,227.58,3822.0,213.024,213.1177,212.7057,213.0802,3822.0
2023-01-17 11:25:00,227.5,227.69,227.5,227.55,5555.0,213.0053,213.1832,213.0053,213.0521,5555.0
2023-01-17 11:30:00,227.55,227.71,227.5,227.53,6922.0,213.0521,213.2019,213.0053,213.0334,6922.0
2023-01-17 11:35:00,227.52,227.52,227.37,227.38,1583.0,213.024,213.024,212.8836,212.893,1583.0
2023-01-17 11:40:00,227.31,227.32,227.07,227.15,1835.0,212.8274,212.8368,212.6027,212.6776,1835.0
2023-01-17 11:45:00,227.07,227.42,226.93,227.42,3303.0,212.6027,212.9304,212.4716,212.9304,3303.0
2023-01-17 11:50:00,227.41,227.49,227.18,227.24,3340.0,212.921,212.996,212.7057,212.7619,3340.0
2023-01-17 11:55:00,227.17,227.23,226.98,226.98,2981.0,212.6963,212.7525,212.5184,212.5184,2981.0
2023-01-17 12:00:00,227.0,227.13,226.98,227.05,1418.0,212.5372,212.6589,212.5184,212.584,1418.0
2023-01-17 12:05:00,227.09,227.23,227.06,227.22,4466.0,212.6214,212.7525,212.5933,212.7432,4466.0
2023-01-17 12:10:00,227.16,227.16,226.92,226.99,5414.0,212.687,212.687,212.4623,212.5278,5414.0
2023-01-17 12:15:00,227.02,227.44,226.96,227.25,47720.0,212.5559,212.9491,212.4997,212.7712,47720.0
2023-01-17 12:20:00,227.2,227.31,227.01,227.01,2482.0,212.7244,212.8274,212.5465,212.5465,2482.0
2023-01-17 12:25:00,227.01,227.01,226.75,226.75,3417.0,212.5465,212.5465,212.3031,212.3031,3417.0
2023-01-17 12:30:00,226.84,226.99,226.81,226.98,1518.0,212.3874,212.5278,212.3593,212.5184,1518.0
2023-01-17 12:35:00,227.0,227.3,227.0,227.23,2400.0,212.5372,212.8181,212.5372,212.7525,2400.0
2023-01-17 12:40:00,227.31,227.36,227.22,227.23,2837.0,212.8274,212.8742,212.7432,212.7525,2837.0
2023-01-17 12:45:00,227.3,227.43,227.21,227.21,4138.0,212.8181,212.9398,212.7338,212.7338,4138.0
2023-01-17 12:50:00,227.16,227.25,227.06,227.2,1854.0,212.687,212.7712,212.5933,212.7244,1854.0
2023-01-17 12:55:00,227.19,227.27,227.06,227.13,2822.0,212.7151,212.79,212.5933,212.6589,2822.0
2023-01-17 13:00:00,227.16,227.32,227.13,227.13,2950.0,212.687,212.8368,212.6589,212.6589,2950.0
2023-01-17 13:05:00,227.1,227.1,226.76,226.81,920.0,212.6308,212.6308,212.3125,212.3593,920.0
2023-01-17 13:10:00,226.85,226.99,226.8,226.96,2608.0,212.3967,212.5278,212.3499,212.4997,2608.0
2023-01-17 13:15:00,227.0,227.02,226.86,226.97,1706.0,212.5372,212.5559,212.4061,212.5091,1706.0
2023-01-17 13:20:00,226.99,227.16,226.91,227.16,4738.0,212.5278,212.687,212.4529,212.687,4738.0
2023-01-17 13:25:00,227.15,227.2,226.93,226.95,1600.0,212.6776,212.7244,212.4716,212.4904,1600.0
2023-01-17 13:30:00,226.94,226.98,226.82,226.91,2828.0,212.481,212.5184,212.3686,212.4529,2828.0
2023-01-17 13:35:00,226.91,227.0,226.9,227.0,2000.0,212.4529,212.5372,212.4435,212.5372,2000.0
2023-01-17 13:40:00,227.01,227.01,226.74,226.75,1700.0,212.5465,212.5465,212.2937,212.3031,1700.0
2023-01-17 13:45:00,226.81,227.04,226.8,227.01,3567.0,212.3593,212.5746,212.3499,212.5465,3567.0
2023-01-17 13:50:00,226.93,226.99,226.91,226.91,1600.0,212.4716,212.5278,212.4529,212.4529,1600.0
2023-01-17 13:55:00,226.96,226.96,226.82,226.88,3475.0,212.4997,212.4997,212.3686,212.4248,3475.0
2023-01-17 14:00:00,226.87,227.04,226.85,227.03,1800.0,212.4155,212.5746,212.3967,212.5653,1800.0
2023-01-17 14:05:00,227.06,227.09,226.96,227.09,3202.0,212.5933,212.6214,212.4997,212.6214,3202.0
2023-01-17 14:10:00,227.06,227.07,226.83,226.87,6055.0,212.5933,212.6027,212.378,212.4155,6055.0
2023-01-17 14:15:00,226.8,226.8,226.69,226.78,1600.0,212.3499,212.3499,212.2469,212.3312,1600.0
2023-01-17 14:20:00,226.77,226.77,226.62,226.72,2983.0,212.3218,212.3218,212.1814,212.275,2983.0
2023-01-17 14:25:00,226.73,226.73,226.58,226.69,2727.0,212.2844,212.2844,212.1439,212.2469,2727.0
2023-01-17 14:30:00,226.69,226.94,226.64,226.94,3400.0,212.2469,212.481,212.2001,212.481,3400.0
2023-01-17 14:35:00,226.88,227.24,226.88,227.24,5000.0,212.4248,212.7619,212.4248,212.7619,5000.0
2023-01-17 14:40:00,227.2,227.54,227.2,227.52,3818.0,212.7244,213.0428,212.7244,213.024,3818.0
2023-01-17 14:45:00,227.52,227.63,227.32,227.32,3691.0,213.024,213.127,212.8368,212.8368,3691.0
2023-01-17 14:50:00,227.37,227.37,227.1,227.18,4454.0,212.8836,212.8836,212.6308,212.7057,4454.0
2023-01-17 14:55:00,227.21,227.21,226.89,226.92,2407.0,212.7338,212.7338,212.4342,212.4623,2407.0
2023-01-17 15:00:00,226.95,226.97,226.84,226.91,3215.0,212.4904,212.5091,212.3874,212.4529,3215.0
2023-01-17 15:05:00,226.81,226.81,226.59,226.75,3620.0,212.3593,212.3593,212.1533,212.3031,3620.0
2023-01-17 15:10:00,226.71,226.73,226.55,226.58,5014.0,212.2656,212.2844,212.1158,212.1439,5014.0
2023-01-17 15:15:00,226.61,226.85,226.58,226.83,3911.0,212.172,212.3967,212.1439,212.378,3911.0
2023-01-17 15:20:00,226.82,226.85,226.62,226.68,4785.0,212.3686,212.3967,212.1814,212.2376,4785.0
2023-01-17 15:25:00,226.69,226.71,226.63,226.64,3610.0,212.2469,212.2656,212.1907,212.2001,3610.0
2023-01-17 15:30:00,226.61,226.69,226.43,226.69,8908.0,212.172,212.2469,212.0035,212.2469,8908.0
2023-01-17 15:35:00,226.6,226.68,226.46,226.49,5420.0,212.1627,212.2376,212.0316,212.0597,5420.0
2023-01-17 15:40:00,226.42,226.44,226.27,226.27,7543.0,211.9941,212.0128,211.8537,211.8537,7543.0
2023-01-17 15:45:00,226.25,226.26,225.94,225.94,14115.0,211.835,211.8443,211.5447,211.5447,14115.0
2023-01-17 15:50:00,225.96,226.19,225.8,225.96,53199.0,211.5634,211.7788,211.4136,211.5634,53199.0
2023-01-17 15:55:00,225.98,226.4,225.98,226.13,55329.0,211.5822,211.9754,211.5822,211.7226,55329.0
2023-01-18 09:30:00,226.07,226.17,224.35,225.0,18041.0,211.6664,211.7601,210.056,210.6646,18041.0
2023-01-18 09:35:00,225.33,225.34,224.73,225.09,2269.0,210.9736,210.9829,210.4118,210.7489,2269.0
2023-01-18 09:40:00,224.93,225.43,224.93,224.98,3168.0,210.5991,211.0672,210.5991,210.6459,3168.0
2023-01-18 09:45:00,225.2,225.23,224.62,224.63,2809.0,210.8519,210.8799,210.3088,210.3182,2809.0
2023-01-18 09:50:00,224.59,224.78,224.45,224.51,5044.0,210.2807,210.4586,210.1496,210.2058,5044.0
2023-01-18 09:55:00,224.47,224.51,223.81,223.82,5017.0,210.1684,210.2058,209.5504,209.5598,5017.0
2023-01-18 10:00:00,223.84,224.02,222.63,222.63,5400.0,209.5785,209.747,208.4456,208.4456,5400.0
2023-01-18 10:05:00,222.56,223.31,222.41,223.2,14537.0,208.3801,209.0823,208.2396,208.9793,14537.0
2023-01-18 10:10:00,223.32,224.03,223.32,223.77,8897.0,209.0916,209.7564,209.0916,209.513,8897.0
2023-01-18 10:15:00,223.77,223.9,223.11,223.24,5543.0,209.513,209.6347,208.895,209.0167,5543.0
2023-01-18 10:20:00,223.21,223.52,223.08,223.2,6513.0,208.9886,209.2789,208.8669,208.9793,6513.0
2023-01-18 10:25:00,223.07,223.17,222.49,222.81,2163.0,208.8576,208.9512,208.3145,208.6141,2163.0
2023-01-18 10:30:00,222.85,222.86,222.14,222.14,4627.0,208.6516,208.6609,207.9868,207.9868,4627.0
2023-01-18 10:35:00,221.97,222.34,221.93,222.19,8235.0,207.8276,208.1741,207.7902,208.0336,8235.0
2023-01-18 10:40:00,222.21,222.31,221.98,222.03,7611.0,208.0524,208.146,207.837,207.8838,7611.0
2023-01-18 10:45:00,222.06,222.18,221.81,221.94,13236.0,207.9119,208.0243,207.6778,207.7996,13236.0
2023-01-18 10:50:00,221.81,222.04,221.69,221.97,6029.0,207.6778,207.8932,207.5655,207.8276,6029.0
2023-01-18 10:55:00,222.06,222.09,221.71,221.96,5541.0,207.9119,207.94,207.5842,207.8183,5541.0
2023-01-18 11:00:00,222.08,222.08,221.85,221.98,2397.0,207.9306,207.9306,207.7153,207.837,2397.0
2023-01-18 11:05:00,221.91,222.08,221.79,221.88,4300.0,207.7715,207.9306,207.6591,207.7434,4300.0
2023-01-18 11:10:00,221.89,221.89,221.61,221.77,2713.0,207.7527,207.7527,207.4906,207.6404,2713.0
2023-01-18 11:15:00,221.8,221.91,221.42,221.55,4112.0,207.6685,207.7715,207.3127,207.4344,4112.0
2023-01-18 11:20:00,221.44,221.44,221.0,221.34,7267.0,207.3314,207.3314,206.9194,207.2378,7267.0
2023-01-18 11:25:00,221.41,221.75,221.39,221.53,49759.0,207.3033,207.6217,207.2846,207.4157,49759.0
2023-01-18 11:30:00,221.5,221.5,220.6,220.66,5497.0,207.3876,207.3876,206.5449,206.6011,5497.0
2023-01-18 11:35:00,220.63,220.73,220.5,220.72,7984.0,206.573,206.6667,206.4513,206.6573,7984.0
2023-01-18 11:40:00,220.73,220.79,220.55,220.72,5974.0,206.6667,206.7228,206.4981,206.6573,5974.0
2023-01-18 11:45:00,220.7,220.7,220.32,220.63,2200.0,206.6386,206.6386,206.2828,206.573,2200.0
2023-01-18 11:50:00,220.66,220.67,220.42,220.43,5686.0,206.6011,206.6105,206.3764,206.3858,5686.0
2023-01-18 11:55:00,220.32,220.32,219.88,220.12,7492.0,206.2828,206.2828,205.8708,206.0955,7492.0
2023-01-18 12:00:00,220.02,220.02,219.2,219.49,5002.0,206.0019,206.0019,205.2341,205.5057,5002.0
2023-01-18 12:05:00,219.55,219.85,219.53,219.59,3189.0,205.5618,205.8427,205.5431,205.5993,3189.0
2023-01-18 12:10:00,219.59,219.83,219.49,219.83,4035.0,205.5993,205.824,205.5057,205.824,4035.0
2023-01-18 12:15:00,219.87,219.9,219.72,219.89,14097.0,205.8614,205.8895,205.721,205.8802,14097.0
2023-01-18 12:20:00,219.92,219.92,219.35,219.41,6500.0,205.9083,205.9083,205.3746,205.4308,6500.0
2023-01-18 12:25:00,219.4,219.4,218.86,218.86,4151.0,205.4214,205.4214,204.9158,204.9158,4151.0
2023-01-18 12:30:00,218.91,218.99,218.7,218.72,7121.0,204.9626,205.0375,204.766,204.7847,7121.0
2023-01-18 12:35:00,218.79,218.87,218.67,218.78,4061.0,204.8503,204.9252,204.7379,204.8409,4061.0
2023-01-18 12:40:00,218.76,218.97,218.7,218.72,3982.0,204.8222,205.0188,204.766,204.7847,3982.0
2023-01-18 12:45:00,218.7,218.71,218.36,218.36,3977.0,204.766,204.7754,204.4476,204.4476,3977.0
2023-01-18 12:50:00,218.34,218.39,217.72,217.81,4809.0,204.4289,204.4757,203.8484,203.9327,4809.0
2023-01-18 12:55:00,217.86,218.04,217.8,217.9,7253.0,203.9795,204.148,203.9233,204.017,7253.0
2023-01-18 13:00:00,217.88,218.2,217.87,218.14,9147.0,203.9982,204.2978,203.9889,204.2417,9147.0
2023-01-18 13:05:00,218.21,218.63,218.21,218.63,6180.0,204.3072,204.7004,204.3072,204.7004,6180.0
2023-01-18 13:10:00,218.51,218.51,218.24,218.33,2254.0,204.5881,204.5881,204.3353,204.4196,2254.0
2023-01-18 13:15:00,218.32,218.33,217.97,218.08,2698.0,204.4102,204.4196,204.0825,204.1855,2698.0
2023-01-18 13:20:00,218.1,218.39,218.04,218.39,2302.0,204.2042,204.4757,204.148,204.4757,2302.0
2023-01-18 13:25:00,218.41,218.67,218.38,218.61,4908.0,204.4945,204.7379,204.4664,204.6817,4908.0
2023-01-18 13:30:00,218.61,218.9,218.61,218.9,7855.0,204.6817,204.9532,204.6817,204.9532,7855.0
2023-01-18 13:35:00,218.87,219.17,218.86,218.92,6557.0,204.9252,205.206,204.9158,204.972,6557.0
2023-01-18 13:40:00,218.81,218.94,218.78,218.88,3813.0,204.869,204.9907,204.8409,204.9345,3813.0
2023-01-18 13:45:00,218.94,219.7,218.91,219.7,9628.0,204.9907,205.7023,204.9626,205.7023,9628.0
2023-01-18 13:50:00,219.7,219.8,219.6,219.71,4451.0,205.7023,205.7959,205.6086,205.7116,4451.0
2023-01-18 13:55:00,219.66,219.66,219.43,219.6,5501.0,205.6648,205.6648,205.4495,205.6086,5501.0
2023-01-18 14:00:00,219.6,219.89,219.6,219.89,6296.0,205.6086,205.8802,205.6086,205.8802,6296.0
2023-01-18 14:05:00,219.88,219.93,219.57,219.78,3192.0,205.8708,205.9176,205.5806,205.7772,3192.0
2023-01-18 14:10:00,219.66,219.66,219.5,219.59,3198.0,205.6648,205.6648,205.515,205.5993,3198.0
2023-01-18 14:15:00,219.54,219.59,219.44,219.51,4768.0,205.5525,205.5993,205.4588,205.5244,4768.0
2023-01-18 14:20:00,219.47,219.66,219.46,219.65,3069.0,205.4869,205.6648,205.4776,205.6555,3069.0
2023-01-18 14:25:00,219.65,219.89,219.57,219.63,2733.0,205.6555,205.8802,205.5806,205.6367,2733.0
2023-01-18 14:30:00,219.58,219.81,219.49,219.77,2828.0,205.5899,205.8053,205.5057,205.7678,2828.0
2023-01-18 14:35:00,219.74,219.75,219.28,219.31,8114.0,205.7397,205.7491,205.309,205.3371,8114.0
2023-01-18 14:40:00,219.22,219.27,219.08,219.23,3129.0,205.2529,205.2997,205.1218,205.2622,3129.0
2023-01-18 14:45:00,219.07,219.21,219.06,219.17,1899.0,205.1124,205.2435,205.1031,205.206,1899.0
2023-01-18 14:50:00,219.19,219.35,219.02,219.02,1700.0,205.2248,205.3746,205.0656,205.0656,1700.0
2023-01-18 14:55:00,219.12,219.17,219.05,219.14,1587.0,205.1592,205.206,205.0937,205.178,1587.0
2023-01-18 15:00:00,219.11,219.11,218.78,218.78,3485.0,205.1499,205.1499,204.8409,204.8409,3485.0
2023-01-18 15:05:00,218.83,218.86,218.66,218.68,7663.0,204.8877,204.9158,204.7285,204.7473,7663.0
2023-01-18 15:10:00,218.69,219.0,218.58,218.67,4905.0,204.7566,205.0469,204.6536,204.7379,4905.0
2023-01-18 15:15:00,218.67,218.78,218.59,218.72,8290.0,204.7379,204.8409,204.663,204.7847,8290.0
2023-01-18 15:20:00,218.67,218.8,218.61,218.74,4269.0,204.7379,204.8596,204.6817,204.8034,4269.0
2023-01-18 15:25:00,218.75,218.87,218.59,218.6,3577.0,204.8128,204.9252,204.663,204.6724,3577.0
2023-01-18 15:30:00,218.46,218.53,218.03,218.03,7557.0,204.5413,204.6068,204.1387,204.1387,7557.0
2023-01-18 15:35:00,218.03,218.17,217.78,217.78,13411.0,204.1387,204.2698,203.9046,203.9046,13411.0
2023-01-18 15:40:00,217.74,217.83,217.33,217.33,9792.0,203.8672,203.9514,203.4833,203.4833,9792.0
2023-01-18 15:45:00,217.29,217.33,217.06,217.13,12474.0,203.4458,203.4833,203.2305,203.296,12474.0
2023-01-18 15:50:00,217.09,217.27,216.82,216.94,28476.0,203.2586,203.4271,203.0058,203.1181,28476.0
2023-01-18 15:55:00,216.93,217.0,216.73,216.76,38493.0,203.1088,203.1743,202.9215,202.9496,38493.0
2023-01-19 09:30:00,216.37,216.44,215.26,215.69,38125.0,202.5844,202.65,201.5452,201.9478,38125.0
2023-01-19 09:35:00,215.24,215.8,215.2,215.72,9064.0,201.5264,202.0508,201.489,201.9759,9064.0
2023-01-19 09:40:00,215.74,216.4,215.68,216.29,14813.0,201.9946,202.6125,201.9384,202.5095,14813.0
2023-01-19 09:45:00,216.19,217.01,216.19,216.51,11249.0,202.4159,203.1837,202.4159,202.7155,11249.0
2023-01-19 09:50:00,216.62,216.85,216.51,216.75,14801.0,202.8185,203.0339,202.7155,202.9402,14801.0
2023-01-19 09:55:00,216.75,217.19,216.26,216.46,40791.0,202.9402,203.3522,202.4814,202.6687,40791.0
2023-01-19 10:00:00,216.52,216.63,216.09,216.26,14255.0,202.7249,202.8279,202.3223,202.4814,14255.0
2023-01-19 10:05:00,216.36,216.81,216.33,216.56,9514.0,202.5751,202.9964,202.547,202.7623,9514.0
2023-01-19 10:10:00,216.59,216.7,215.79,216.26,22247.0,202.7904,202.8934,202.0414,202.4814,22247.0
2023-01-19 10:15:00,216.14,216.75,216.07,216.74,10906.0,202.3691,202.9402,202.3036,202.9309,10906.0
2023-01-19 10:20:00,216.84,217.36,216.61,217.22,26489.0,203.0245,203.5114,202.8091,203.3803,26489.0
2023-01-19 10:25:00,217.1,217.1,216.52,216.64,3102.0,203.2679,203.2679,202.7249,202.8372,3102.0
2023-01-19 10:30:00,216.64,216.82,216.5,216.72,7324.0,202.8372,203.0058,202.7062,202.9121,7324.0
2023-01-19 10:35:00,216.69,216.7,216.19,216.3,4304.0,202.8841,202.8934,202.4159,202.5189,4304.0
2023-01-19 10:40:00,216.24,216.26,215.84,216.16,12585.0,202.4627,202.4814,202.0882,202.3878,12585.0
2023-01-19 10:45:00,216.15,216.77,216.14,216.62,2458.0,202.3785,202.959,202.3691,202.8185,2458.0
2023-01-19 10:50:00,216.71,216.78,216.52,216.77,5422.0,202.9028,202.9683,202.7249,202.959,5422.0
2023-01-19 10:55:00,216.65,216.87,216.65,216.79,1825.0,202.8466,203.0526,202.8466,202.9777,1825.0
2023-01-19 11:00:00,216.85,217.15,216.85,217.04,4954.0,203.0339,203.3147,203.0339,203.2118,4954.0
2023-01-19 11:05:00,217.01,217.43,216.91,217.39,13165.0,203.1837,203.5769,203.09,203.5395,13165.0
2023-01-19 11:10:00,217.24,217.24,216.93,216.98,5959.0,203.399,203.399,203.1088,203.1556,5959.0
2023-01-19 11:15:00,216.98,217.06,216.58,216.71,8090.0,203.1556,203.2305,202.7811,202.9028,8090.0
2023-01-19 11:20:00,216.71,217.28,216.71,217.02,4979.0,202.9028,203.4365,202.9028,203.193,4979.0
2023-01-19 11:25:00,217.0,217.11,216.98,217.04,4589.0,203.1743,203.2773,203.1556,203.2118,4589.0
2023-01-19 11:30:00,217.07,217.46,217.04,217.34,2205.0,203.2398,203.605,203.2118,203.4926,2205.0
2023-01-19 11:35:00,217.29,217.33,216.95,217.01,25761.0,203.4458,203.4833,203.1275,203.1837,25761.0
2023-01-19 11:40:00,217.0,217.43,216.96,217.42,10867.0,203.1743,203.5769,203.1368,203.5675,10867.0
2023-01-19 11:45:00,217.49,217.91,217.49,217.9,3056.0,203.6331,204.0263,203.6331,204.017,3056.0
2023-01-19 11:50:00,217.79,217.79,216.95,217.12,4495.0,203.914,203.914,203.1275,203.2867,4495.0
2023-01-19 11:55:00,216.99,217.02,216.87,217.01,2030.0,203.1649,203.193,203.0526,203.1837,2030.0
2023-01-19 12:00:00,216.94,217.1,216.77,216.78,2883.0,203.1181,203.2679,202.959,202.9683,2883.0
2023-01-19 12:05:00,216.76,216.83,216.54,216.58,4073.0,202.9496,203.0151,202.7436,202.7811,4073.0
2023-01-19 12:10:00,216.61,216.61,216.36,216.51,2100.0,202.8091,202.8091,202.5751,202.7155,2100.0
2023-01-19 12:15:00,216.58,216.69,216.52,216.6,15456.0,202.7811,202.8841,202.7249,202.7998,15456.0
2023-01-19 12:20:00,216.65,216.78,216.52,216.6,9099.0,202.8466,202.9683,202.7249,202.7998,9099.0
2023-01-19 12:25:00,216.62,216.71,216.54,216.66,5725.0,202.8185,202.9028,202.7436,202.856,5725.0
2023-01-19 12:30:00,216.62,216.83,216.57,216.7,3150.0,202.8185,203.0151,202.7717,202.8934,3150.0
2023-01-19 12:35:00,216.74,216.74,216.58,216.7,7161.0,202.9309,202.9309,202.7811,202.8934,7161.0
2023-01-19 12:40:00,216.68,216.68,216.54,216.65,13458.0,202.8747,202.8747,202.7436,202.8466,13458.0
2023-01-19 12:45:00,216.67,216.72,216.66,216.68,5071.0,202.8653,202.9121,202.856,202.8747,5071.0
2023-01-19 12:50:00,216.7,216.7,216.56,216.58,4978.0,202.8934,202.8934,202.7623,202.7811,4978.0
2023-01-19 12:55:00,216.54,216.77,216.48,216.77,2828.0,202.7436,202.959,202.6874,202.959,2828.0
2023-01-19 13:00:00,216.86,217.22,216.85,217.17,2029.0,203.0432,203.3803,203.0339,203.3335,2029.0
2023-01-19 13:05:00,217.14,217.14,216.87,216.91,2364.0,203.3054,203.3054,203.0526,203.09,2364.0
2023-01-19 13:10:00,216.77,216.78,216.59,216.67,1249.0,202.959,202.9683,202.7904,202.8653,1249.0
2023-01-19 13:15:00,216.61,216.65,216.56,216.63,2209.0,202.8091,202.8466,202.7623,202.8279,2209.0
2023-01-19 13:20:00,216.55,216.61,216.45,216.54,3227.0,202.753,202.8091,202.6593,202.7436,3227.0
2023-01-19 13:25:00,216.58,216.58,216.19,216.4,2129.0,202.7811,202.7811,202.4159,202.6125,2129.0
2023-01-19 13:30:00,216.42,216.42,216.14,216.23,2614.0,202.6313,202.6313,202.3691,202.4534,2614.0
2023-01-19 13:35:00,216.23,216.23,216.1,216.13,1500.0,202.4534,202.4534,202.3316,202.3597,1500.0
2023-01-19 13:40:00,216.18,216.29,216.16,216.28,3832.0,202.4065,202.5095,202.3878,202.5002,3832.0
2023-01-19 13:45:00,216.28,216.39,216.12,216.14,3996.0,202.5002,202.6032,202.3504,202.3691,3996.0
2023-01-19 13:50:00,216.09,216.27,216.0,216.21,12329.0,202.3223,202.4908,202.238,202.4346,12329.0
2023-01-19 13:55:00,216.23,216.38,216.22,216.34,3600.0,202.4534,202.5938,202.444,202.5563,3600.0
2023-01-19 14:00:00,216.32,216.68,216.32,216.63,11228.0,202.5376,202.8747,202.5376,202.8279,11228.0
2023-01-19 14:05:00,216.54,216.54,216.17,216.34,8400.0,202.7436,202.7436,202.3972,202.5563,8400.0
2023-01-19 14:10:00,216.33,216.61,216.33,216.52,8013.0,202.547,202.8091,202.547,202.7249,8013.0
2023-01-19 14:15:00,216.51,216.61,216.4,216.5,3042.0,202.7155,202.8091,202.6125,202.7062,3042.0
2023-01-19 14:20:00,216.4,216.69,216.4,216.66,5859.0,202.6125,202.8841,202.6125,202.856,5859.0
2023-01-19 14:25:00,216.65,216.65,216.5,216.53,3383.0,202.8466,202.8466,202.7062,202.7342,3383.0
2023-01-19 14:30:00,216.47,216.72,216.41,216.68,6721.0,202.6781,202.9121,202.6219,202.8747,6721.0
2023-01-19 14:35:00,216.65,216.76,216.61,216.67,2455.0,202.8466,202.9496,202.8091,202.8653,2455.0
2023-01-19 14:40:00,216.62,216.64,216.32,216.32,2558.0,202.8185,202.8372,202.5376,202.5376,2558.0
2023-01-19 14:45:00,216.29,216.4,216.19,216.19,11519.0,202.5095,202.6125,202.4159,202.4159,11519.0
2023-01-19 14:50:00,216.17,216.46,216.11,216.29,10524.0,202.3972,202.6687,202.341,202.5095,10524.0
2023-01-19 14:55:00,216.26,216.38,216.26,216.3,2118.0,202.4814,202.5938,202.4814,202.5189,2118.0
2023-01-19 15:00:00,216.22,216.32,216.19,216.31,2384.0,202.444,202.5376,202.4159,202.5283,2384.0
2023-01-19 15:05:00,216.31,216.32,216.17,216.23,7918.0,202.5283,202.5376,202.3972,202.4534,7918.0
2023-01-19 15:10:00,216.27,216.3,216.12,216.17,3206.0,202.4908,202.5189,202.3504,202.3972,3206.0
2023-01-19 15:15:00,216.17,216.22,216.06,216.21,4587.0,202.3972,202.444,202.2942,202.4346,4587.0
2023-01-19 15:20:00,216.22,216.36,216.21,216.21,6764.0,202.444,202.5751,202.4346,202.4346,6764.0
2023-01-19 15:25:00,216.17,216.4,216.17,216.4,6751.0,202.3972,202.6125,202.3972,202.6125,6751.0
2023-01-19 15:30:00,216.42,216.62,216.41,216.5,14635.0,202.6313,202.8185,202.6219,202.7062,14635.0
2023-01-19 15:35:00,216.47,216.47,216.16,216.27,15890.0,202.6781,202.6781,202.3878,202.4908,15890.0
2023-01-19 15:40:00,216.24,216.28,216.12,216.25,8910.0,202.4627,202.5002,202.3504,202.4721,8910.0
2023-01-19 15:45:00,216.25,216.38,216.13,216.38,11213.0,202.4721,202.5938,202.3597,202.5938,11213.0
2023-01-19 15:50:00,216.27,216.56,216.2,216.26,22218.0,202.4908,202.7623,202.4253,202.4814,22218.0
2023-01-19 15:55:00,216.27,216.31,216.02,216.19,41823.0,202.4908,202.5283,202.2567,202.4159,41823.0
2023-01-20 09:30:00,216.35,216.73,215.32,215.75,60864.0,202.5657,202.9215,201.6013,202.0039,60864.0
2023-01-20 09:35:00,215.64,215.93,215.52,215.58,2579.0,201.9009,202.1725,201.7886,201.8448,2579.0
2023-01-20 09:40:00,215.56,215.86,215.26,215.65,24001.0,201.826,202.1069,201.5452,201.9103,24001.0
2023-01-20 09:45:00,215.58,215.7,214.71,214.75,9919.0,201.8448,201.9571,201.0302,201.0677,9919.0
2023-01-20 09:50:00,214.92,214.92,214.56,214.77,8347.0,201.2268,201.2268,200.8898,201.0864,8347.0
2023-01-20 09:55:00,214.73,215.14,214.73,214.74,7258.0,201.0489,201.4328,201.0489,201.0583,7258.0
2023-01-20 10:00:00,214.8,215.03,214.52,214.7,15622.0,201.1145,201.3298,200.8523,201.0208,15622.0
2023-01-20 10:05:00,214.63,215.35,214.62,215.35,9257.0,200.9553,201.6294,200.9459,201.6294,9257.0
2023-01-20 10:10:00,215.4,215.43,214.71,214.74,5782.0,201.6762,201.7043,201.0302,201.0583,5782.0
2023-01-20 10:15:00,214.6,214.6,214.32,214.37,7861.0,200.9272,200.9272,200.665,200.7119,7861.0
2023-01-20 10:20:00,214.41,214.92,214.38,214.88,6460.0,200.7493,201.2268,200.7212,201.1894,6460.0
2023-01-20 10:25:00,214.84,215.42,214.83,215.19,8285.0,201.1519,201.695,201.1426,201.4796,8285.0
2023-01-20 10:30:00,215.07,215.07,214.75,214.82,2506.0,201.3673,201.3673,201.0677,201.1332,2506.0
2023-01-20 10:35:00,214.9,215.1,214.88,215.1,2606.0,201.2081,201.3954,201.1894,201.3954,2606.0
2023-01-20 10:40:00,215.07,215.16,214.9,214.94,3525.0,201.3673,201.4515,201.2081,201.2455,3525.0
2023-01-20 10:45:00,214.97,215.14,214.87,215.14,5327.0,201.2736,201.4328,201.18,201.4328,5327.0
2023-01-20 10:50:00,215.13,215.4,215.12,215.31,10321.0,201.4234,201.6762,201.4141,201.592,10321.0
2023-01-20 10:55:00,215.37,215.54,215.35,215.35,1702.0,201.6482,201.8073,201.6294,201.6294,1702.0
2023-01-20 11:00:00,215.34,215.34,215.11,215.11,2321.0,201.6201,201.6201,201.4047,201.4047,2321.0
2023-01-20 11:05:00,215.12,215.14,214.67,214.67,3551.0,201.4141,201.4328,200.9928,200.9928,3551.0
2023-01-20 11:10:00,214.72,215.29,214.69,215.25,4313.0,201.0396,201.5732,201.0115,201.5358,4313.0
2023-01-20 11:15:00,215.19,215.25,214.98,215.02,3846.0,201.4796,201.5358,201.283,201.3205,3846.0
2023-01-20 11:20:00,215.09,215.19,215.04,215.1,1891.0,201.386,201.4796,201.3392,201.3954,1891.0
2023-01-20 11:25:00,215.05,215.19,215.01,215.06,1810.0,201.3485,201.4796,201.3111,201.3579,1810.0
2023-01-20 11:30:00,215.02,215.13,214.86,214.99,3235.0,201.3205,201.4234,201.1706,201.2924,3235.0
2023-01-20 11:35:00,215.03,215.03,214.61,214.84,3617.0,201.3298,201.3298,200.9366,201.1519,3617.0
2023-01-20 11:40:00,214.81,215.56,214.75,215.55,6294.0,201.1238,201.826,201.0677,201.8167,6294.0
2023-01-20 11:45:00,215.53,215.72,215.36,215.64,9217.0,201.798,201.9759,201.6388,201.9009,9217.0
2023-01-20 11:50:00,215.67,215.67,215.2,215.37,6338.0,201.929,201.929,201.489,201.6482,6338.0
2023-01-20 11:55:00,215.33,215.44,215.25,215.29,5263.0,201.6107,201.7137,201.5358,201.5732,5263.0
2023-01-20 12:00:00,215.27,215.36,214.97,215.05,5590.0,201.5545,201.6388,201.2736,201.3485,5590.0
2023-01-20 12:05:00,215.08,215.23,215.08,215.15,4120.0,201.3766,201.5171,201.3766,201.4422,4120.0
2023-01-20 12:10:00,215.18,215.22,214.95,214.95,5617.0,201.4703,201.5077,201.2549,201.2549,5617.0
2023-01-20 12:15:00,214.91,214.92,214.53,214.53,15931.0,201.2175,201.2268,200.8617,200.8617,15931.0
2023-01-20 12:20:00,214.56,214.72,214.25,214.27,6815.0,200.8898,201.0396,200.5995,200.6182,6815.0
2023-01-20 12:25:00,214.23,214.23,213.86,213.99,6070.0,200.5808,200.5808,200.2344,200.3561,6070.0
2023-01-20 12:30:00,214.02,214.17,214.0,214.02,4028.0,200.3842,200.5246,200.3654,200.3842,4028.0
2023-01-20 12:35:00,214.05,214.05,213.55,213.56,3640.0,200.4123,200.4123,199.9441,199.9535,3640.0
2023-01-20 12:40:00,213.56,213.62,213.5,213.6,3629.0,199.9535,200.0096,199.8973,199.9909,3629.0
2023-01-20 12:45:00,213.58,213.68,213.46,213.61,3825.0,199.9722,200.0658,199.8598,200.0003,3825.0
2023-01-20 12:50:00,213.58,213.71,213.57,213.59,4604.0,199.9722,200.0939,199.9628,199.9816,4604.0
2023-01-20 12:55:00,213.63,213.82,213.63,213.76,4236.0,200.019,200.1969,200.019,200.1407,4236.0
2023-01-20 13:00:00,213.74,213.8,213.52,213.52,4045.0,200.122,200.1782,199.916,199.916,4045.0
2023-01-20 13:05:00,213.41,213.41,213.18,213.21,4192.0,199.813,199.813,199.5977,199.6258,4192.0
2023-01-20 13:10:00,213.06,213.32,213.04,213.32,1538.0,199.4853,199.7288,199.4666,199.7288,1538.0
2023-01-20 13:15:00,213.31,213.52,213.27,213.27,5131.0,199.7194,199.916,199.6819,199.6819,5131.0
2023-01-20 13:20:00,213.26,213.38,213.22,213.31,8185.0,199.6726,199.7849,199.6351,199.7194,8185.0
2023-01-20 13:25:00,213.3,213.76,213.26,213.73,7130.0,199.71,200.1407,199.6726,200.1126,7130.0
2023-01-20 13:30:00,213.72,213.93,213.72,213.83,3373.0,200.1033,200.2999,200.1033,200.2063,3373.0
2023-01-20 13:35:00,213.81,214.04,213.77,214.01,6164.0,200.1875,200.4029,200.1501,200.3748,6164.0
2023-01-20 13:40:00,214.0,214.16,213.96,214.04,37746.0,200.3654,200.5152,200.328,200.4029,37746.0
2023-01-20 13:45:00,214.0,214.21,213.92,214.21,8679.0,200.3654,200.5621,200.2905,200.5621,8679.0
2023-01-20 13:50:00,214.17,214.39,214.16,214.17,6132.0,200.5246,200.7306,200.5152,200.5246,6132.0
2023-01-20 13:55:00,214.12,214.12,213.84,213.9,2355.0,200.4778,200.4778,200.2156,200.2718,2355.0
2023-01-20 14:00:00,213.93,214.12,213.93,214.05,4239.0,200.2999,200.4778,200.2999,200.4123,4239.0
2023-01-20 14:05:00,214.08,214.12,214.02,214.05,5350.0,200.4403,200.4778,200.3842,200.4123,5350.0
2023-01-20 14:10:00,214.08,214.21,214.06,214.13,7090.0,200.4403,200.5621,200.4216,200.4872,7090.0
2023-01-20 14:15:00,214.14,214.2,214.08,214.11,7356.0,200.4965,200.5527,200.4403,200.4684,7356.0
2023-01-20 14:20:00,214.12,214.12,214.04,214.09,3442.0,200.4778,200.4778,200.4029,200.4497,3442.0
2023-01-20 14:25:00,214.0,214.02,213.88,213.93,3922.0,200.3654,200.3842,200.2531,200.2999,3922.0
2023-01-20 14:30:00,213.96,214.09,213.92,214.01,8685.0,200.328,200.4497,200.2905,200.3748,8685.0
2023-01-20 14:35:00,214.0,214.35,214.0,214.35,18223.0,200.3654,200.6931,200.3654,200.6931,18223.0
2023-01-20 14:40:00,214.34,214.34,214.09,214.16,11369.0,200.6838,200.6838,200.4497,200.5152,11369.0
2023-01-20 14:45:00,214.09,214.13,213.92,214.01,7249.0,200.4497,200.4872,200.2905,200.3748,7249.0
2023-01-20 14:50:00,214.02,214.14,213.94,214.08,6090.0,200.3842,200.4965,200.3093,200.4403,6090.0
2023-01-20 14:55:00,214.08,214.23,214.05,214.13,9140.0,200.4403,200.5808,200.4123,200.4872,9140.0
2023-01-20 15:00:00,214.16,214.52,214.16,214.48,8132.0,200.5152,200.8523,200.5152,200.8149,8132.0
2023-01-20 15:05:00,214.41,214.54,214.25,214.45,24660.0,200.7493,200.871,200.5995,200.7868,24660.0
2023-01-20 15:10:00,214.46,214.73,214.39,214.69,7964.0,200.7961,201.0489,200.7306,201.0115,7964.0
2023-01-20 15:15:00,214.7,214.89,214.6,214.61,15245.0,201.0208,201.1987,200.9272,200.9366,15245.0
2023-01-20 15:20:00,214.59,214.59,214.19,214.33,6175.0,200.9178,200.9178,200.5433,200.6744,6175.0
2023-01-20 15:25:00,214.34,214.77,214.34,214.63,10720.0,200.6838,201.0864,200.6838,200.9553,10720.0
2023-01-20 15:30:00,214.62,214.81,214.57,214.59,13980.0,200.9459,201.1238,200.8991,200.9178,13980.0
2023-01-20 15:35:00,214.56,214.67,214.45,214.56,11473.0,200.8898,200.9928,200.7868,200.8898,11473.0
2023-01-20 15:40:00,214.57,214.58,214.45,214.57,8020.0,200.8991,200.9085,200.7868,200.8991,8020.0
2023-01-20 15:45:00,214.56,214.76,214.47,214.76,17840.0,200.8898,201.077,200.8055,201.077,17840.0
2023-01-20 15:50:00,214.71,214.73,214.25,214.27,46955.0,201.0302,201.0489,200.5995,200.6182,46955.0
2023-01-20 15:55:00,214.27,214.66,214.27,214.52,95127.0,200.6182,200.9834,200.6182,200.8523,95127.0
2023-01-23 09:30:00,214.92,215.31,214.67,214.92,20935.0,201.2268,201.592,200.9928,201.2268,20935.0
2023-01-23 09:35:00,214.89,216.34,214.77,216.25,15462.0,201.1987,202.5563,201.0864,202.4721,15462.0
2023-01-23 09:40:00,216.44,217.27,216.38,216.84,23982.0,202.65,203.4271,202.5938,203.0245,23982.0
2023-01-23 09:45:00,216.88,217.71,216.82,217.12,15366.0,203.0619,203.8391,203.0058,203.2867,15366.0
2023-01-23 09:50:00,217.13,217.3,216.48,216.89,7113.0,203.296,203.4552,202.6874,203.0713,7113.0
2023-01-23 09:55:00,216.78,216.98,216.55,216.83,3960.0,202.9683,203.1556,202.753,203.0151,3960.0
2023-01-23 10:00:00,216.92,217.34,216.78,217.12,9866.0,203.0994,203.4926,202.9683,203.2867,9866.0
2023-01-23 10:05:00,217.12,217.47,216.89,217.44,4514.0,203.2867,203.6144,203.0713,203.5863,4514.0
2023-01-23 10:10:00,217.37,217.9,217.37,217.89,10481.0,203.5207,204.017,203.5207,204.0076,10481.0
2023-01-23 10:15:00,217.85,218.22,217.85,217.89,11468.0,203.9701,204.3166,203.9701,204.0076,11468.0
2023-01-23 10:20:00,217.95,217.95,217.4,217.69,64063.0,204.0638,204.0638,203.5488,203.8203,64063.0
2023-01-23 10:25:00,217.7,217.88,217.65,217.86,6325.0,203.8297,203.9982,203.7829,203.9795,6325.0
2023-01-23 10:30:00,217.92,218.21,217.38,217.38,9191.0,204.0357,204.3072,203.5301,203.5301,9191.0
2023-01-23 10:35:00,217.28,217.86,217.28,217.86,10977.0,203.4365,203.9795,203.4365,203.9795,10977.0
2023-01-23 10:40:00,217.92,218.39,217.85,218.27,5545.0,204.0357,204.4757,203.9701,204.3634,5545.0
2023-01-23 10:45:00,218.17,218.31,218.16,218.31,4285.0,204.2698,204.4008,204.2604,204.4008,4285.0
2023-01-23 10:50:00,218.26,218.76,218.26,218.67,8055.0,204.354,204.8222,204.354,204.7379,8055.0
2023-01-23 10:55:00,218.66,219.09,218.56,219.09,9400.0,204.7285,205.1311,204.6349,205.1311,9400.0
2023-01-23 11:00:00,219.08,219.46,219.03,219.4,12518.0,205.1218,205.4776,205.075,205.4214,12518.0
2023-01-23 11:05:00,219.32,219.72,219.23,219.72,14691.0,205.3465,205.721,205.2622,205.721,14691.0
2023-01-23 11:10:00,219.71,219.77,219.23,219.28,20118.0,205.7116,205.7678,205.2622,205.309,20118.0
2023-01-23 11:15:00,219.34,219.4,218.71,218.71,8758.0,205.3652,205.4214,204.7754,204.7754,8758.0
2023-01-23 11:20:00,218.89,218.94,218.07,218.21,7884.0,204.9439,204.9907,204.1761,204.3072,7884.0
2023-01-23 11:25:00,218.18,218.26,217.9,217.98,5546.0,204.2791,204.354,204.017,204.0919,5546.0
2023-01-23 11:30:00,217.95,218.02,217.71,217.72,4948.0,204.0638,204.1293,203.8391,203.8484,4948.0
2023-01-23 11:35:00,217.77,218.2,217.76,218.14,5349.0,203.8952,204.2978,203.8859,204.2417,5349.0
2023-01-23 11:40:00,218.09,218.1,217.88,217.89,5926.0,204.1949,204.2042,203.9982,204.0076,5926.0
2023-01-23 11:45:00,217.86,218.21,217.85,218.06,7233.0,203.9795,204.3072,203.9701,204.1668,7233.0
2023-01-23 11:50:00,218.0,218.2,217.96,218.09,5831.0,204.1106,204.2978,204.0731,204.1949,5831.0
2023-01-23 11:55:00,218.04,218.3,217.95,218.21,3765.0,204.148,204.3915,204.0638,204.3072,3765.0
2023-01-23 12:00:00,218.2,218.25,218.06,218.25,5300.0,204.2978,204.3447,204.1668,204.3447,5300.0
2023-01-23 12:05:00,218.24,218.26,217.95,218.07,7059.0,204.3353,204.354,204.0638,204.1761,7059.0
2023-01-23 12:10:00,218.0,218.19,217.98,218.13,7240.0,204.1106,204.2885,204.0919,204.2323,7240.0
2023-01-23 12:15:00,218.17,218.5,218.14,218.5,5562.0,204.2698,204.5787,204.2417,204.5787,5562.0
2023-01-23 12:20:00,218.46,218.6,218.4,218.46,5654.0,204.5413,204.6724,204.4851,204.5413,5654.0
2023-01-23 12:25:00,218.41,218.58,218.33,218.58,1863.0,204.4945,204.6536,204.4196,204.6536,1863.0
2023-01-23 12:30:00,218.53,218.53,218.17,218.17,6231.0,204.6068,204.6068,204.2698,204.2698,6231.0
2023-01-23 12:35:00,218.29,218.55,218.26,218.54,1909.0,204.3821,204.6255,204.354,204.6162,1909.0
2023-01-23 12:40:00,218.51,218.82,218.46,218.79,2033.0,204.5881,204.8783,204.5413,204.8503,2033.0
2023-01-23 12:45:00,218.82,218.86,218.55,218.82,7158.0,204.8783,204.9158,204.6255,204.8783,7158.0
2023-01-23 12:50:00,218.78,218.82,218.74,218.8,2604.0,204.8409,204.8783,204.8034,204.8596,2604.0
2023-01-23 12:55:00,218.83,218.87,218.67,218.76,6526.0,204.8877,204.9252,204.7379,204.8222,6526.0
2023-01-23 13:00:00,218.74,219.13,218.74,219.02,7276.0,204.8034,205.1686,204.8034,205.0656,7276.0
2023-01-23 13:05:00,218.96,219.12,218.91,219.07,5701.0,205.0094,205.1592,204.9626,205.1124,5701.0
2023-01-23 13:10:00,219.06,219.06,218.7,218.71,2886.0,205.1031,205.1031,204.766,204.7754,2886.0
2023-01-23 13:15:00,218.74,218.87,218.72,218.73,4441.0,204.8034,204.9252,204.7847,204.7941,4441.0
2023-01-23 13:20:00,218.75,218.8,218.45,218.53,3622.0,204.8128,204.8596,204.5319,204.6068,3622.0
2023-01-23 13:25:00,218.5,218.53,218.42,218.49,3368.0,204.5787,204.6068,204.5038,204.5694,3368.0
2023-01-23 13:30:00,218.48,218.54,218.31,218.31,4742.0,204.56,204.6162,204.4008,204.4008,4742.0
2023-01-23 13:35:00,218.24,218.24,218.08,218.14,4608.0,204.3353,204.3353,204.1855,204.2417,4608.0
2023-01-23 13:40:00,218.22,218.78,218.22,218.5,16783.0,204.3166,204.8409,204.3166,204.5787,16783.0
2023-01-23 13:45:00,218.5,218.68,218.45,218.56,6558.0,204.5787,204.7473,204.5319,204.6349,6558.0
2023-01-23 13:50:00,218.61,218.71,218.45,218.46,2195.0,204.6817,204.7754,204.5319,204.5413,2195.0
2023-01-23 13:55:00,218.44,218.45,218.23,218.23,1739.0,204.5226,204.5319,204.3259,204.3259,1739.0
2023-01-23 14:00:00,218.16,218.16,217.82,218.0,7896.0,204.2604,204.2604,203.9421,204.1106,7896.0
2023-01-23 14:05:00,217.98,218.24,217.95,218.11,6572.0,204.0919,204.3353,204.0638,204.2136,6572.0
2023-01-23 14:10:00,218.06,218.06,217.79,217.89,3482.0,204.1668,204.1668,203.914,204.0076,3482.0
2023-01-23 14:15:00,217.92,217.93,217.47,217.51,2871.0,204.0357,204.045,203.6144,203.6518,2871.0
2023-01-23 14:20:00,217.57,217.57,217.15,217.2,2866.0,203.708,203.708,203.3147,203.3616,2866.0
2023-01-23 14:25:00,217.07,217.18,216.99,216.99,3753.0,203.2398,203.3428,203.1649,203.1649,3753.0
2023-01-23 14:30:00,217.0,217.28,216.9,217.28,6931.0,203.1743,203.4365,203.0807,203.4365,6931.0
2023-01-23 14:35:00,217.22,217.22,217.05,217.2,4059.0,203.3803,203.3803,203.2211,203.3616,4059.0
2023-01-23 14:40:00,217.18,217.19,216.99,216.99,4601.0,203.3428,203.3522,203.1649,203.1649,4601.0
2023-01-23 14:45:00,216.98,216.98,216.54,216.68,4807.0,203.1556,203.1556,202.7436,202.8747,4807.0
2023-01-23 14:50:00,216.63,216.67,216.39,216.48,4205.0,202.8279,202.8653,202.6032,202.6874,4205.0
2023-01-23 14:55:00,216.51,216.66,216.46,216.58,5929.0,202.7155,202.856,202.6687,202.7811,5929.0
2023-01-23 15:00:00,216.65,216.78,216.59,216.62,4964.0,202.8466,202.9683,202.7904,202.8185,4964.0
2023-01-23 15:05:00,216.67,216.67,216.51,216.56,4056.0,202.8653,202.8653,202.7155,202.7623,4056.0
2023-01-23 15:10:00,216.52,216.6,216.34,216.6,6109.0,202.7249,202.7998,202.5563,202.7998,6109.0
2023-01-23 15:15:00,216.56,216.71,216.49,216.57,4148.0,202.7623,202.9028,202.6968,202.7717,4148.0
2023-01-23 15:20:00,216.56,216.96,216.46,216.95,4717.0,202.7623,203.1368,202.6687,203.1275,4717.0
2023-01-23 15:25:00,216.97,216.97,216.63,216.72,5821.0,203.1462,203.1462,202.8279,202.9121,5821.0
2023-01-23 15:30:00,216.72,216.74,216.43,216.45,11864.0,202.9121,202.9309,202.6406,202.6593,11864.0
2023-01-23 15:35:00,216.42,216.66,216.23,216.66,12734.0,202.6313,202.856,202.4534,202.856,12734.0
2023-01-23 15:40:00,216.59,216.7,216.42,216.7,10967.0,202.7904,202.8934,202.6313,202.8934,10967.0
2023-01-23 15:45:00,216.68,216.82,216.61,216.72,14253.0,202.8747,203.0058,202.8091,202.9121,14253.0
2023-01-23 15:50:00,216.7,216.91,216.64,216.73,21978.0,202.8934,203.09,202.8372,202.9215,21978.0
2023-01-23 15:55:00,216.73,217.09,216.72,217.03,50481.0,202.9215,203.2586,202.9121,203.2024,50481.0
2023-01-24 09:30:00,216.32,219.0,215.21,216.58,7012.0,202.5376,205.0469,201.4983,202.7811,7012.0
2023-01-24 09:35:00,216.55,216.61,215.59,215.79,9611.0,202.753,202.8091,201.8541,202.0414,9611.0
2023-01-24 09:40:00,215.94,216.37,215.52,216.37,1750.0,202.1818,202.5844,201.7886,202.5844,1750.0
2023-01-24 09:45:00,216.36,216.66,216.1,216.66,6200.0,202.5751,202.856,202.3316,202.856,6200.0
2023-01-24 09:50:00,216.69,216.92,216.69,216.81,2022.0,202.8841,203.0994,202.8841,202.9964,2022.0
2023-01-24 09:55:00,216.8,217.44,216.56,216.93,5470.0,202.987,203.5863,202.7623,203.1088,5470.0
2023-01-24 10:00:00,216.93,217.02,216.46,216.88,3794.0,203.1088,203.193,202.6687,203.0619,3794.0
2023-01-24 10:05:00,216.77,217.26,216.52,217.22,4541.0,202.959,203.4177,202.7249,203.3803,4541.0
2023-01-24 10:10:00,217.26,217.44,217.06,217.44,4109.0,203.4177,203.5863,203.2305,203.5863,4109.0
2023-01-24 10:15:00,217.56,217.78,217.24,217.25,2509.0,203.6986,203.9046,203.399,203.4084,2509.0
2023-01-24 10:20:00,217.22,217.31,216.95,217.05,2105.0,203.3803,203.4645,203.1275,203.2211,2105.0
2023-01-24 10:25:00,217.03,217.13,216.63,216.64,3510.0,203.2024,203.296,202.8279,202.8372,3510.0
2023-01-24 10:30:00,216.61,216.88,216.48,216.83,9287.0,202.8091,203.0619,202.6874,203.0151,9287.0
2023-01-24 10:35:00,216.78,217.15,216.78,217.15,3193.0,202.9683,203.3147,202.9683,203.3147,3193.0
2023-01-24 10:40:00,217.24,217.86,217.19,217.77,4300.0,203.399,203.9795,203.3522,203.8952,4300.0
2023-01-24 10:45:00,217.83,218.47,217.83,218.47,6014.0,203.9514,204.5506,203.9514,204.5506,6014.0
2023-01-24 10:50:00,218.45,218.7,218.12,218.44,8250.0,204.5319,204.766,204.2229,204.5226,8250.0
2023-01-24 10:55:00,218.59,218.66,218.1,218.25,9325.0,204.663,204.7285,204.2042,204.3447,9325.0
2023-01-24 11:00:00,218.16,218.28,217.91,218.02,5348.0,204.2604,204.3727,204.0263,204.1293,5348.0
2023-01-24 11:05:00,217.99,218.08,217.84,218.05,6878.0,204.1012,204.1855,203.9608,204.1574,6878.0
2023-01-24 11:10:00,218.1,218.1,217.67,217.81,6071.0,204.2042,204.2042,203.8016,203.9327,6071.0
2023-01-24 11:15:00,217.78,218.01,217.77,217.97,9124.0,203.9046,204.1199,203.8952,204.0825,9124.0
2023-01-24 11:20:00,217.97,218.29,217.95,218.16,8816.0,204.0825,204.3821,204.0638,204.2604,8816.0
2023-01-24 11:25:00,218.13,218.48,218.1,218.35,32256.0,204.2323,204.56,204.2042,204.4383,32256.0
2023-01-24 11:30:00,218.38,218.38,218.0,218.04,6461.0,204.4664,204.4664,204.1106,204.148,6461.0
2023-01-24 11:35:00,218.08,218.13,217.84,217.96,4261.0,204.1855,204.2323,203.9608,204.0731,4261.0
2023-01-24 11:40:00,217.96,218.13,217.78,218.05,5322.0,204.0731,204.2323,203.9046,204.1574,5322.0
2023-01-24 11:45:00,218.0,218.04,217.83,218.04,5796.0,204.1106,204.148,203.9514,204.148,5796.0
2023-01-24 11:50:00,218.01,218.27,218.01,218.27,3739.0,204.1199,204.3634,204.1199,204.3634,3739.0
2023-01-24 11:55:00,218.25,218.27,218.09,218.14,4457.0,204.3447,204.3634,204.1949,204.2417,4457.0
2023-01-24 12:00:00,218.13,218.13,217.9,217.94,2940.0,204.2323,204.2323,204.017,204.0544,2940.0
2023-01-24 12:05:00,217.94,218.32,217.94,218.25,2313.0,204.0544,204.4102,204.0544,204.3447,2313.0
2023-01-24 12:10:00,218.28,218.28,218.05,218.07,3800.0,204.3727,204.3727,204.1574,204.1761,3800.0
2023-01-24 12:15:00,218.07,218.13,217.96,218.13,2757.0,204.1761,204.2323,204.0731,204.2323,2757.0
2023-01-24 12:20:00,218.19,218.19,218.08,218.14,3952.0,204.2885,204.2885,204.1855,204.2417,3952.0
2023-01-24 12:25:00,218.15,218.2,218.06,218.11,4853.0,204.251,204.2978,204.1668,204.2136,4853.0
2023-01-24 12:30:00,218.08,218.35,218.01,218.32,6558.0,204.1855,204.4383,204.1199,204.4102,6558.0
2023-01-24 12:35:00,218.23,218.29,218.17,218.2,4360.0,204.3259,204.3821,204.2698,204.2978,4360.0
2023-01-24 12:40:00,218.23,218.3,218.22,218.26,7932.0,204.3259,204.3915,204.3166,204.354,7932.0
2023-01-24 12:45:00,218.27,218.33,218.1,218.19,5992.0,204.3634,204.4196,204.2042,204.2885,5992.0
2023-01-24 12:50:00,218.19,218.31,218.18,218.24,7326.0,204.2885,204.4008,204.2791,204.3353,7326.0
2023-01-24 12:55:00,218.2,218.39,218.2,218.34,7867.0,204.2978,204.4757,204.2978,204.4289,7867.0
2023-01-24 13:00:00,218.3,218.49,218.26,218.36,5535.0,204.3915,204.5694,204.354,204.4476,5535.0
2023-01-24 13:05:00,218.39,218.77,218.38,218.75,2023.0,204.4757,204.8315,204.4664,204.8128,2023.0
2023-01-24 13:10:00,218.88,219.19,218.88,219.11,3219.0,204.9345,205.2248,204.9345,205.1499,3219.0
2023-01-24 13:15:00,219.1,219.14,218.96,218.97,1959.0,205.1405,205.178,205.0094,205.0188,1959.0
2023-01-24 13:20:00,219.01,219.04,218.9,218.9,1770.0,205.0562,205.0843,204.9532,204.9532,1770.0
2023-01-24 13:25:00,218.99,218.99,218.83,218.92,3901.0,205.0375,205.0375,204.8877,204.972,3901.0
2023-01-24 13:30:00,218.89,218.97,218.82,218.93,3033.0,204.9439,205.0188,204.8783,204.9813,3033.0
2023-01-24 13:35:00,218.93,219.0,218.8,219.0,5308.0,204.9813,205.0469,204.8596,205.0469,5308.0
2023-01-24 13:40:00,219.0,219.25,219.0,219.25,2520.0,205.0469,205.2809,205.0469,205.2809,2520.0
2023-01-24 13:45:00,219.25,219.42,219.25,219.29,3325.0,205.2809,205.4401,205.2809,205.3184,3325.0
2023-01-24 13:50:00,219.24,219.24,219.03,219.11,2900.0,205.2716,205.2716,205.075,205.1499,2900.0
2023-01-24 13:55:00,219.14,219.57,219.1,219.53,4400.0,205.178,205.5806,205.1405,205.5431,4400.0
2023-01-24 14:00:00,219.56,219.61,219.35,219.4,2481.0,205.5712,205.618,205.3746,205.4214,2481.0
2023-01-24 14:05:00,219.36,219.55,219.36,219.45,5969.0,205.3839,205.5618,205.3839,205.4682,5969.0
2023-01-24 14:10:00,219.52,219.66,219.5,219.66,3068.0,205.5337,205.6648,205.515,205.6648,3068.0
2023-01-24 14:15:00,219.71,219.92,219.7,219.89,5164.0,205.7116,205.9083,205.7023,205.8802,5164.0
2023-01-24 14:20:00,219.89,219.89,219.61,219.78,7772.0,205.8802,205.8802,205.618,205.7772,7772.0
2023-01-24 14:25:00,219.75,220.14,219.75,220.05,6876.0,205.7491,206.1142,205.7491,206.03,6876.0
2023-01-24 14:30:00,220.05,220.37,220.05,220.26,11794.0,206.03,206.3296,206.03,206.2266,11794.0
2023-01-24 14:35:00,220.23,220.57,220.18,220.57,4017.0,206.1985,206.5168,206.1517,206.5168,4017.0
2023-01-24 14:40:00,220.49,220.51,220.2,220.2,4283.0,206.4419,206.4607,206.1704,206.1704,4283.0
2023-01-24 14:45:00,220.2,220.35,220.0,220.0,2323.0,206.1704,206.3109,205.9832,205.9832,2323.0
2023-01-24 14:50:00,220.12,220.12,219.95,220.01,2973.0,206.0955,206.0955,205.9363,205.9925,2973.0
2023-01-24 14:55:00,220.08,220.17,219.95,219.97,4680.0,206.0581,206.1423,205.9363,205.9551,4680.0
2023-01-24 15:00:00,219.96,220.07,219.83,220.06,3973.0,205.9457,206.0487,205.824,206.0393,3973.0
2023-01-24 15:05:00,220.09,220.12,219.94,220.0,4979.0,206.0674,206.0955,205.927,205.9832,4979.0
2023-01-24 15:10:00,220.01,220.34,220.0,220.29,5441.0,205.9925,206.3015,205.9832,206.2547,5441.0
2023-01-24 15:15:00,220.25,220.33,220.17,220.22,4940.0,206.2172,206.2921,206.1423,206.1891,4940.0
2023-01-24 15:20:00,220.24,220.41,220.08,220.2,4876.0,206.2079,206.367,206.0581,206.1704,4876.0
2023-01-24 15:25:00,220.06,220.14,220.0,220.05,4138.0,206.0393,206.1142,205.9832,206.03,4138.0
2023-01-24 15:30:00,220.08,220.14,219.92,220.14,6932.0,206.0581,206.1142,205.9083,206.1142,6932.0
2023-01-24 15:35:00,220.11,220.42,220.09,220.4,6670.0,206.0862,206.3764,206.0674,206.3577,6670.0
2023-01-24 15:40:00,220.38,220.38,220.1,220.3,22509.0,206.3389,206.3389,206.0768,206.264,22509.0
2023-01-24 15:45:00,220.31,220.45,220.27,220.29,14255.0,206.2734,206.4045,206.236,206.2547,14255.0
2023-01-24 15:50:00,220.24,220.29,219.97,220.21,24748.0,206.2079,206.2547,205.9551,206.1798,24748.0
2023-01-24 15:55:00,220.21,220.58,220.15,220.28,58414.0,206.1798,206.5262,206.1236,206.2453,58414.0
2023-01-25 09:30:00,219.69,220.18,219.4,219.83,28583.0,205.6929,206.1517,205.4214,205.824,28583.0
2023-01-25 09:35:00,219.91,220.27,219.55,219.78,1914.0,205.8989,206.236,205.5618,205.7772,1914.0
2023-01-25 09:40:00,219.89,219.89,219.58,219.77,2601.0,205.8802,205.8802,205.5899,205.7678,2601.0
2023-01-25 09:45:00,219.8,219.8,218.98,218.98,2060.0,205.7959,205.7959,205.0281,205.0281,2060.0
2023-01-25 09:50:00,218.95,219.48,218.67,219.33,6985.0,205.0001,205.4963,204.7379,205.3558,6985.0
2023-01-25 09:55:00,219.24,219.55,219.23,219.55,1600.0,205.2716,205.5618,205.2622,205.5618,1600.0
2023-01-25 10:00:00,219.66,219.75,219.32,219.32,4419.0,205.6648,205.7491,205.3465,205.3465,4419.0
2023-01-25 10:05:00,219.19,219.69,219.06,219.11,3500.0,205.2248,205.6929,205.1031,205.1499,3500.0
2023-01-25 10:10:00,219.18,219.26,219.08,219.09,1905.0,205.2154,205.2903,205.1218,205.1311,1905.0
2023-01-25 10:15:00,219.04,219.31,218.81,219.21,1200.0,205.0843,205.3371,204.869,205.2435,1200.0
2023-01-25 10:20:00,219.21,219.55,219.11,219.55,3229.0,205.2435,205.5618,205.1499,205.5618,3229.0
2023-01-25 10:25:00,219.58,219.71,219.13,219.14,2782.0,205.5899,205.7116,205.1686,205.178,2782.0
2023-01-25 10:30:00,219.03,219.1,218.45,218.53,4325.0,205.075,205.1405,204.5319,204.6068,4325.0
2023-01-25 10:35:00,218.65,218.86,218.39,218.39,3258.0,204.7192,204.9158,204.4757,204.4757,3258.0
2023-01-25 10:40:00,218.3,218.37,218.05,218.13,1889.0,204.3915,204.457,204.1574,204.2323,1889.0
2023-01-25 10:45:00,218.12,218.26,217.83,218.01,3922.0,204.2229,204.354,203.9514,204.1199,3922.0
2023-01-25 10:50:00,217.92,218.0,217.77,217.84,1336.0,204.0357,204.1106,203.8952,203.9608,1336.0
2023-01-25 10:55:00,217.91,218.28,217.91,218.28,7838.0,204.0263,204.3727,204.0263,204.3727,7838.0
2023-01-25 11:00:00,218.3,218.35,218.1,218.1,2321.0,204.3915,204.4383,204.2042,204.2042,2321.0
2023-01-25 11:05:00,218.12,218.28,218.1,218.11,2700.0,204.2229,204.3727,204.2042,204.2136,2700.0
2023-01-25 11:10:00,218.3,218.49,218.24,218.49,2514.0,204.3915,204.5694,204.3353,204.5694,2514.0
2023-01-25 11:15:00,218.65,218.93,218.61,218.9,4746.0,204.7192,204.9813,204.6817,204.9532,4746.0
2023-01-25 11:20:00,218.9,218.94,218.81,218.87,3643.0,204.9532,204.9907,204.869,204.9252,3643.0
2023-01-25 11:25:00,218.87,219.16,218.87,219.09,2900.0,204.9252,205.1967,204.9252,205.1311,2900.0
2023-01-25 11:30:00,219.01,219.03,218.79,219.02,3347.0,205.0562,205.075,204.8503,205.0656,3347.0
2023-01-25 11:35:00,218.91,219.01,218.66,218.72,2925.0,204.9626,205.0562,204.7285,204.7847,2925.0
2023-01-25 11:40:00,218.72,218.72,218.47,218.47,1101.0,204.7847,204.7847,204.5506,204.5506,1101.0
2023-01-25 11:45:00,218.54,218.79,218.54,218.79,2667.0,204.6162,204.8503,204.6162,204.8503,2667.0
2023-01-25 11:50:00,218.9,219.34,218.9,219.34,2734.0,204.9532,205.3652,204.9532,205.3652,2734.0
2023-01-25 11:55:00,219.34,219.49,219.29,219.35,5812.0,205.3652,205.5057,205.3184,205.3746,5812.0
2023-01-25 12:00:00,219.33,219.6,219.33,219.43,3500.0,205.3558,205.6086,205.3558,205.4495,3500.0
2023-01-25 12:05:00,219.37,219.44,219.05,219.11,2795.0,205.3933,205.4588,205.0937,205.1499,2795.0
2023-01-25 12:10:00,219.07,219.15,219.0,219.05,5180.0,205.1124,205.1873,205.0469,205.0937,5180.0
2023-01-25 12:15:00,219.11,219.43,219.11,219.36,3546.0,205.1499,205.4495,205.1499,205.3839,3546.0
2023-01-25 12:20:00,219.34,219.39,219.31,219.37,2496.0,205.3652,205.412,205.3371,205.3933,2496.0
2023-01-25 12:25:00,219.35,219.56,219.31,219.56,2101.0,205.3746,205.5712,205.3371,205.5712,2101.0
2023-01-25 12:30:00,219.65,219.74,219.4,219.41,2220.0,205.6555,205.7397,205.4214,205.4308,2220.0
2023-01-25 12:35:00,219.43,219.56,219.39,219.56,2849.0,205.4495,205.5712,205.412,205.5712,2849.0
2023-01-25 12:40:00,219.5,219.58,219.44,219.53,5792.0,205.515,205.5899,205.4588,205.5431,5792.0
2023-01-25 12:45:00,219.62,219.76,219.57,219.71,1852.0,205.6274,205.7585,205.5806,205.7116,1852.0
2023-01-25 12:50:00,219.71,219.75,219.62,219.73,2143.0,205.7116,205.7491,205.6274,205.7304,2143.0
2023-01-25 12:55:00,219.74,219.8,219.66,219.72,3991.0,205.7397,205.7959,205.6648,205.721,3991.0
2023-01-25 13:00:00,219.8,220.0,219.79,219.79,2594.0,205.7959,205.9832,205.7865,205.7865,2594.0
2023-01-25 13:05:00,219.73,219.94,219.73,219.92,4039.0,205.7304,205.927,205.7304,205.9083,4039.0
2023-01-25 13:10:00,219.97,220.23,219.96,220.14,3204.0,205.9551,206.1985,205.9457,206.1142,3204.0
2023-01-25 13:15:00,220.19,220.19,219.89,219.89,4827.0,206.1611,206.1611,205.8802,205.8802,4827.0
2023-01-25 13:20:00,219.93,220.16,219.91,219.93,6045.0,205.9176,206.133,205.8989,205.9176,6045.0
2023-01-25 13:25:00,220.01,220.07,219.95,219.98,950.0,205.9925,206.0487,205.9363,205.9644,950.0
2023-01-25 13:30:00,219.99,220.05,219.69,219.72,5913.0,205.9738,206.03,205.6929,205.721,5913.0
2023-01-25 13:35:00,219.69,219.71,219.62,219.62,1998.0,205.6929,205.7116,205.6274,205.6274,1998.0
2023-01-25 13:40:00,219.68,219.7,219.46,219.46,1770.0,205.6835,205.7023,205.4776,205.4776,1770.0
2023-01-25 13:45:00,219.42,219.63,219.41,219.61,3638.0,205.4401,205.6367,205.4308,205.618,3638.0
2023-01-25 13:50:00,219.63,219.68,219.42,219.54,6193.0,205.6367,205.6835,205.4401,205.5525,6193.0
2023-01-25 13:55:00,219.54,219.54,218.97,218.98,4410.0,205.5525,205.5525,205.0188,205.0281,4410.0
2023-01-25 14:00:00,219.05,219.12,218.72,218.72,2857.0,205.0937,205.1592,204.7847,204.7847,2857.0
2023-01-25 14:05:00,218.78,219.22,218.7,219.01,9138.0,204.8409,205.2529,204.766,205.0562,9138.0
2023-01-25 14:10:00,219.11,219.11,218.8,218.81,8547.0,205.1499,205.1499,204.8596,204.869,8547.0
2023-01-25 14:15:00,218.89,219.3,218.89,219.22,3521.0,204.9439,205.3278,204.9439,205.2529,3521.0
2023-01-25 14:20:00,219.22,219.3,218.72,218.8,5392.0,205.2529,205.3278,204.7847,204.8596,5392.0
2023-01-25 14:25:00,218.81,218.9,218.8,218.85,800.0,204.869,204.9532,204.8596,204.9064,800.0
2023-01-25 14:30:00,218.8,218.91,218.73,218.8,2811.0,204.8596,204.9626,204.7941,204.8596,2811.0
2023-01-25 14:35:00,218.84,218.89,218.6,218.73,7531.0,204.8971,204.9439,204.6724,204.7941,7531.0
2023-01-25 14:40:00,218.8,219.35,218.8,219.34,1703.0,204.8596,205.3746,204.8596,205.3652,1703.0
2023-01-25 14:45:00,219.34,219.53,219.26,219.49,3044.0,205.3652,205.5431,205.2903,205.5057,3044.0
2023-01-25 14:50:00,219.52,219.61,219.46,219.61,1903.0,205.5337,205.618,205.4776,205.618,1903.0
2023-01-25 14:55:00,219.61,219.71,219.61,219.7,6438.0,205.618,205.7116,205.618,205.7023,6438.0
2023-01-25 15:00:00,219.71,219.93,219.71,219.89,2301.0,205.7116,205.9176,205.7116,205.8802,2301.0
2023-01-25 15:05:00,219.92,220.22,219.78,220.11,6110.0,205.9083,206.1891,205.7772,206.0862,6110.0
2023-01-25 15:10:00,220.07,220.07,219.95,219.98,6780.0,206.0487,206.0487,205.9363,205.9644,6780.0
2023-01-25 15:15:00,220.0,220.11,219.94,220.1,5030.0,205.9832,206.0862,205.927,206.0768,5030.0
2023-01-25 15:20:00,220.1,220.26,220.04,220.23,6772.0,206.0768,206.2266,206.0206,206.1985,6772.0
2023-01-25 15:25:00,220.24,220.53,220.24,220.41,3213.0,206.2079,206.4794,206.2079,206.367,3213.0
2023-01-25 15:30:00,220.49,220.76,220.48,220.76,11256.0,206.4419,206.6947,206.4326,206.6947,11256.0
2023-01-25 15:35:00,220.74,220.91,220.64,220.91,9293.0,206.676,206.8352,206.5824,206.8352,9293.0
2023-01-25 15:40:00,220.86,220.88,220.56,220.63,8420.0,206.7884,206.8071,206.5075,206.573,8420.0
2023-01-25 15:45:00,220.59,220.59,220.44,220.49,6727.0,206.5356,206.5356,206.3951,206.4419,6727.0
2023-01-25 15:50:00,220.48,220.81,220.23,220.78,15673.0,206.4326,206.7416,206.1985,206.7135,15673.0
2023-01-25 15:55:00,220.81,221.06,220.69,221.06,30446.0,206.7416,206.9756,206.6292,206.9756,30446.0
2023-01-26 09:30:00,221.99,221.99,218.86,218.88,15287.0,207.8464,207.8464,204.9158,204.9345,15287.0
2023-01-26 09:35:00,218.85,218.85,217.39,218.69,9300.0,204.9064,204.9064,203.5395,204.7566,9300.0
2023-01-26 09:40:00,218.65,218.74,218.18,218.6,4726.0,204.7192,204.8034,204.2791,204.6724,4726.0
2023-01-26 09:45:00,218.42,218.8,218.37,218.4,5999.0,204.5038,204.8596,204.457,204.4851,5999.0
2023-01-26 09:50:00,218.41,219.26,218.41,219.16,7585.0,204.4945,205.2903,204.4945,205.1967,7585.0
2023-01-26 09:55:00,219.06,219.08,218.75,219.08,1506.0,205.1031,205.1218,204.8128,205.1218,1506.0
2023-01-26 10:00:00,219.13,219.59,218.95,219.59,1966.0,205.1686,205.5993,205.0001,205.5993,1966.0
2023-01-26 10:05:00,219.51,219.67,219.4,219.53,5740.0,205.5244,205.6742,205.4214,205.5431,5740.0
2023-01-26 10:10:00,219.48,219.73,219.39,219.64,4844.0,205.4963,205.7304,205.412,205.6461,4844.0
2023-01-26 10:15:00,219.62,219.93,219.62,219.79,5691.0,205.6274,205.9176,205.6274,205.7865,5691.0
2023-01-26 10:20:00,219.77,220.0,219.77,219.95,3001.0,205.7678,205.9832,205.7678,205.9363,3001.0
2023-01-26 10:25:00,220.06,220.33,220.06,220.12,3738.0,206.0393,206.2921,206.0393,206.0955,3738.0
2023-01-26 10:30:00,220.1,220.21,219.92,220.21,3328.0,206.0768,206.1798,205.9083,206.1798,3328.0
2023-01-26 10:35:00,220.23,220.23,219.54,219.74,5636.0,206.1985,206.1985,205.5525,205.7397,5636.0
2023-01-26 10:40:00,219.87,220.37,219.82,220.37,3323.0,205.8614,206.3296,205.8146,206.3296,3323.0
2023-01-26 10:45:00,220.24,220.57,220.19,220.49,7951.0,206.2079,206.5168,206.1611,206.4419,7951.0
2023-01-26 10:50:00,220.55,220.55,219.71,219.74,5211.0,206.4981,206.4981,205.7116,205.7397,5211.0
2023-01-26 10:55:00,219.72,219.72,219.29,219.3,9142.0,205.721,205.721,205.3184,205.3278,9142.0
2023-01-26 11:00:00,219.24,219.88,219.2,219.72,4880.0,205.2716,205.8708,205.2341,205.721,4880.0
2023-01-26 11:05:00,219.74,219.93,219.66,219.91,3034.0,205.7397,205.9176,205.6648,205.8989,3034.0
2023-01-26 11:10:00,219.92,219.92,219.59,219.67,7518.0,205.9083,205.9083,205.5993,205.6742,7518.0
2023-01-26 11:15:00,219.68,219.88,219.59,219.88,1675.0,205.6835,205.8708,205.5993,205.8708,1675.0
2023-01-26 11:20:00,219.77,220.07,219.72,219.83,2998.0,205.7678,206.0487,205.721,205.824,2998.0
2023-01-26 11:25:00,219.83,220.07,219.77,219.94,1963.0,205.824,206.0487,205.7678,205.927,1963.0
2023-01-26 11:30:00,220.0,220.02,219.81,220.02,7922.0,205.9832,206.0019,205.8053,206.0019,7922.0
2023-01-26 11:35:00,220.08,220.1,219.59,219.65,2573.0,206.0581,206.0768,205.5993,205.6555,2573.0
2023-01-26 11:40:00,219.59,220.03,219.59,220.01,3115.0,205.5993,206.0112,205.5993,205.9925,3115.0
2023-01-26 11:45:00,219.94,220.04,219.86,220.03,4474.0,205.927,206.0206,205.8521,206.0112,4474.0
2023-01-26 11:50:00,220.01,220.35,219.89,220.28,5168.0,205.9925,206.3109,205.8802,206.2453,5168.0
2023-01-26 11:55:00,220.2,220.34,220.06,220.08,2779.0,206.1704,206.3015,206.0393,206.0581,2779.0
2023-01-26 12:00:00,220.04,220.2,220.03,220.2,2318.0,206.0206,206.1704,206.0112,206.1704,2318.0
2023-01-26 12:05:00,220.32,220.46,220.32,220.36,1198.0,206.2828,206.4139,206.2828,206.3202,1198.0
2023-01-26 12:10:00,220.36,220.56,220.36,220.56,1605.0,206.3202,206.5075,206.3202,206.5075,1605.0
2023-01-26 12:15:00,220.58,220.58,220.27,220.3,1945.0,206.5262,206.5262,206.236,206.264,1945.0
2023-01-26 12:20:00,220.31,220.42,220.11,220.32,2130.0,206.2734,206.3764,206.0862,206.2828,2130.0
2023-01-26 12:25:00,220.33,220.42,220.33,220.34,890.0,206.2921,206.3764,206.2921,206.3015,890.0
2023-01-26 12:30:00,220.44,220.5,220.35,220.38,2846.0,206.3951,206.4513,206.3109,206.3389,2846.0
2023-01-26 12:35:00,220.44,220.67,220.44,220.53,1562.0,206.3951,206.6105,206.3951,206.4794,1562.0
2023-01-26 12:40:00,220.59,220.72,220.47,220.48,3352.0,206.5356,206.6573,206.4232,206.4326,3352.0
2023-01-26 12:45:00,220.53,220.53,220.21,220.25,1472.0,206.4794,206.4794,206.1798,206.2172,1472.0
2023-01-26 12:50:00,220.22,220.48,220.22,220.34,4044.0,206.1891,206.4326,206.1891,206.3015,4044.0
2023-01-26 12:55:00,220.29,220.29,220.05,220.06,1497.0,206.2547,206.2547,206.03,206.0393,1497.0
2023-01-26 13:00:00,220.14,220.46,219.94,220.41,2307.0,206.1142,206.4139,205.927,206.367,2307.0
2023-01-26 13:05:00,220.4,220.5,220.2,220.4,3942.0,206.3577,206.4513,206.1704,206.3577,3942.0
2023-01-26 13:10:00,220.36,220.45,220.29,220.45,2282.0,206.3202,206.4045,206.2547,206.4045,2282.0
2023-01-26 13:15:00,220.46,220.56,220.31,220.34,1200.0,206.4139,206.5075,206.2734,206.3015,1200.0
2023-01-26 13:20:00,220.29,220.49,220.26,220.47,2194.0,206.2547,206.4419,206.2266,206.4232,2194.0
2023-01-26 13:25:00,220.48,220.5,220.3,220.36,1525.0,206.4326,206.4513,206.264,206.3202,1525.0
2023-01-26 13:30:00,220.34,220.44,220.17,220.17,1406.0,206.3015,206.3951,206.1423,206.1423,1406.0
2023-01-26 13:35:00,220.26,220.39,220.08,220.38,2845.0,206.2266,206.3483,206.0581,206.3389,2845.0
2023-01-26 13:40:00,220.39,220.48,220.25,220.26,2242.0,206.3483,206.4326,206.2172,206.2266,2242.0
2023-01-26 13:45:00,220.26,220.49,220.19,220.25,2849.0,206.2266,206.4419,206.1611,206.2172,2849.0
2023-01-26 13:50:00,220.22,220.3,220.06,220.07,1876.0,206.1891,206.264,206.0393,206.0487,1876.0
2023-01-26 13:55:00,220.0,220.12,219.99,220.07,2000.0,205.9832,206.0955,205.9738,206.0487,2000.0
2023-01-26 14:00:00,220.1,220.19,220.04,220.19,1789.0,206.0768,206.1611,206.0206,206.1611,1789.0
2023-01-26 14:05:00,220.22,220.38,220.22,220.37,2849.0,206.1891,206.3389,206.1891,206.3296,2849.0
2023-01-26 14:10:00,220.27,220.27,219.97,220.06,4099.0,206.236,206.236,205.9551,206.0393,4099.0
2023-01-26 14:15:00,220.05,220.11,220.02,220.06,935.0,206.03,206.0862,206.0019,206.0393,935.0
2023-01-26 14:20:00,220.0,220.18,219.98,220.0,2512.0,205.9832,206.1517,205.9644,205.9832,2512.0
2023-01-26 14:25:00,220.0,220.04,219.89,220.01,5762.0,205.9832,206.0206,205.8802,205.9925,5762.0
2023-01-26 14:30:00,220.03,220.32,220.01,220.31,3426.0,206.0112,206.2828,205.9925,206.2734,3426.0
2023-01-26 14:35:00,220.25,220.32,220.17,220.17,3753.0,206.2172,206.2828,206.1423,206.1423,3753.0
2023-01-26 14:40:00,220.2,220.31,220.17,220.2,1941.0,206.1704,206.2734,206.1423,206.1704,1941.0
2023-01-26 14:45:00,220.15,220.28,220.15,220.18,1200.0,206.1236,206.2453,206.1236,206.1517,1200.0
2023-01-26 14:50:00,220.13,220.23,220.04,220.23,2594.0,206.1049,206.1985,206.0206,206.1985,2594.0
2023-01-26 14:55:00,220.14,220.31,220.06,220.31,3248.0,206.1142,206.2734,206.0393,206.2734,3248.0
2023-01-26 15:00:00,220.32,220.45,220.28,220.45,2886.0,206.2828,206.4045,206.2453,206.4045,2886.0
2023-01-26 15:05:00,220.54,220.54,220.32,220.34,2418.0,206.4888,206.4888,206.2828,206.3015,2418.0
2023-01-26 15:10:00,220.34,220.38,220.26,220.34,2957.0,206.3015,206.3389,206.2266,206.3015,2957.0
2023-01-26 15:15:00,220.3,220.48,220.25,220.48,3852.0,206.264,206.4326,206.2172,206.4326,3852.0
2023-01-26 15:20:00,220.43,220.43,220.23,220.26,3165.0,206.3858,206.3858,206.1985,206.2266,3165.0
2023-01-26 15:25:00,220.24,220.49,220.22,220.3,5838.0,206.2079,206.4419,206.1891,206.264,5838.0
2023-01-26 15:30:00,220.23,220.32,220.09,220.24,5318.0,206.1985,206.2828,206.0674,206.2079,5318.0
2023-01-26 15:35:00,220.2,220.25,220.03,220.14,6806.0,206.1704,206.2172,206.0112,206.1142,6806.0
2023-01-26 15:40:00,220.11,220.14,220.02,220.09,8789.0,206.0862,206.1142,206.0019,206.0674,8789.0
2023-01-26 15:45:00,220.06,220.11,220.0,220.0,12600.0,206.0393,206.0862,205.9832,205.9832,12600.0
2023-01-26 15:50:00,220.0,220.14,219.86,220.14,35843.0,205.9832,206.1142,205.8521,206.1142,35843.0
2023-01-26 15:55:00,220.11,220.14,219.94,220.0,43659.0,206.0862,206.1142,205.927,205.9832,43659.0
2023-01-27 09:30:00,220.0,220.04,218.6,218.76,17278.0,205.9832,206.0206,204.6724,204.8222,17278.0
2023-01-27 09:35:00,219.03,219.62,219.03,219.23,1011.0,205.075,205.6274,205.075,205.2622,1011.0
2023-01-27 09:40:00,219.09,219.65,219.01,219.65,2123.0,205.1311,205.6555,205.0562,205.6555,2123.0
2023-01-27 09:45:00,219.72,219.84,219.44,219.59,2053.0,205.721,205.8334,205.4588,205.5993,2053.0
2023-01-27 09:50:00,219.55,219.61,219.13,219.29,3407.0,205.5618,205.618,205.1686,205.3184,3407.0
2023-01-27 09:55:00,219.34,219.62,219.34,219.49,1389.0,205.3652,205.6274,205.3652,205.5057,1389.0
2023-01-27 10:00:00,219.65,219.65,219.15,219.43,3570.0,205.6555,205.6555,205.1873,205.4495,3570.0
2023-01-27 10:05:00,219.41,219.67,219.26,219.59,1999.0,205.4308,205.6742,205.2903,205.5993,1999.0
2023-01-27 10:10:00,219.45,219.7,219.18,219.18,1822.0,205.4682,205.7023,205.2154,205.2154,1822.0
2023-01-27 10:15:00,219.14,219.23,218.87,218.97,3697.0,205.178,205.2622,204.9252,205.0188,3697.0
2023-01-27 10:20:00,219.06,219.25,218.9,219.19,1656.0,205.1031,205.2809,204.9532,205.2248,1656.0
2023-01-27 10:25:00,219.13,219.13,218.97,218.99,1817.0,205.1686,205.1686,205.0188,205.0375,1817.0
2023-01-27 10:30:00,219.22,219.31,218.95,218.96,3375.0,205.2529,205.3371,205.0001,205.0094,3375.0
2023-01-27 10:35:00,218.86,219.15,218.86,219.09,2173.0,204.9158,205.1873,204.9158,205.1311,2173.0
2023-01-27 10:40:00,219.03,219.07,218.8,218.9,2478.0,205.075,205.1124,204.8596,204.9532,2478.0
2023-01-27 10:45:00,218.9,218.9,218.54,218.76,4791.0,204.9532,204.9532,204.6162,204.8222,4791.0
2023-01-27 10:50:00,218.68,218.75,218.54,218.65,4433.0,204.7473,204.8128,204.6162,204.7192,4433.0
2023-01-27 10:55:00,218.6,218.7,218.43,218.46,5806.0,204.6724,204.766,204.5132,204.5413,5806.0
2023-01-27 11:00:00,218.42,218.44,218.19,218.2,2778.0,204.5038,204.5226,204.2885,204.2978,2778.0
2023-01-27 11:05:00,218.26,218.33,218.12,218.17,3521.0,204.354,204.4196,204.2229,204.2698,3521.0
2023-01-27 11:10:00,218.11,218.16,217.82,217.82,7200.0,204.2136,204.2604,203.9421,203.9421,7200.0
2023-01-27 11:15:00,217.9,218.1,217.85,218.0,8453.0,204.017,204.2042,203.9701,204.1106,8453.0
2023-01-27 11:20:00,217.94,218.02,217.77,218.01,3722.0,204.0544,204.1293,203.8952,204.1199,3722.0
2023-01-27 11:25:00,218.01,218.1,217.8,217.99,9274.0,204.1199,204.2042,203.9233,204.1012,9274.0
2023-01-27 11:30:00,217.94,218.38,217.89,218.33,7187.0,204.0544,204.4664,204.0076,204.4196,7187.0
2023-01-27 11:35:00,218.33,218.43,218.18,218.23,3311.0,204.4196,204.5132,204.2791,204.3259,3311.0
2023-01-27 11:40:00,218.26,218.4,218.14,218.33,4790.0,204.354,204.4851,204.2417,204.4196,4790.0
2023-01-27 11:45:00,218.34,218.46,218.24,218.36,1925.0,204.4289,204.5413,204.3353,204.4476,1925.0
2023-01-27 11:50:00,218.36,218.4,218.2,218.2,5419.0,204.4476,204.4851,204.2978,204.2978,5419.0
2023-01-27 11:55:00,218.2,218.66,218.19,218.53,2003.0,204.2978,204.7285,204.2885,204.6068,2003.0
2023-01-27 12:00:00,218.45,218.51,218.34,218.36,3175.0,204.5319,204.5881,204.4289,204.4476,3175.0
2023-01-27 12:05:00,218.34,218.84,218.27,218.84,6284.0,204.4289,204.8971,204.3634,204.8971,6284.0
2023-01-27 12:10:00,218.68,218.9,218.67,218.88,3185.0,204.7473,204.9532,204.7379,204.9345,3185.0
2023-01-27 12:15:00,219.0,219.19,219.0,219.03,2656.0,205.0469,205.2248,205.0469,205.075,2656.0
2023-01-27 12:20:00,219.03,219.19,218.97,219.19,2522.0,205.075,205.2248,205.0188,205.2248,2522.0
2023-01-27 12:25:00,219.17,219.18,218.77,218.79,3932.0,205.206,205.2154,204.8315,204.8503,3932.0
2023-01-27 12:30:00,218.9,218.92,218.72,218.84,1723.0,204.9532,204.972,204.7847,204.8971,1723.0
2023-01-27 12:35:00,218.91,219.12,218.91,219.05,2423.0,204.9626,205.1592,204.9626,205.0937,2423.0
2023-01-27 12:40:00,219.09,219.21,219.02,219.05,4846.0,205.1311,205.2435,205.0656,205.0937,4846.0
2023-01-27 12:45:00,219.13,219.23,219.12,219.23,1763.0,205.1686,205.2622,205.1592,205.2622,1763.0
2023-01-27 12:50:00,219.2,219.38,219.19,219.28,2303.0,205.2341,205.4027,205.2248,205.309,2303.0
2023-01-27 12:55:00,219.23,219.43,219.22,219.38,1565.0,205.2622,205.4495,205.2529,205.4027,1565.0
2023-01-27 13:00:00,219.46,219.46,219.12,219.12,1848.0,205.4776,205.4776,205.1592,205.1592,1848.0
2023-01-27 13:05:00,219.21,219.21,219.09,219.09,2000.0,205.2435,205.2435,205.1311,205.1311,2000.0
2023-01-27 13:10:00,219.05,219.17,218.97,219.14,8577.0,205.0937,205.206,205.0188,205.178,8577.0
2023-01-27 13:15:00,219.1,219.11,218.99,219.1,1500.0,205.1405,205.1499,205.0375,205.1405,1500.0
2023-01-27 13:20:00,219.1,219.2,219.05,219.2,2400.0,205.1405,205.2341,205.0937,205.2341,2400.0
2023-01-27 13:25:00,219.2,219.29,219.2,219.28,1710.0,205.2341,205.3184,205.2341,205.309,1710.0
2023-01-27 13:30:00,219.24,219.53,219.23,219.53,3987.0,205.2716,205.5431,205.2622,205.5431,3987.0
2023-01-27 13:35:00,219.45,219.54,219.3,219.35,3230.0,205.4682,205.5525,205.3278,205.3746,3230.0
2023-01-27 13:40:00,219.27,219.29,218.59,218.66,13370.0,205.2997,205.3184,204.663,204.7285,13370.0
2023-01-27 13:45:00,218.45,218.72,218.45,218.65,2524.0,204.5319,204.7847,204.5319,204.7192,2524.0
2023-01-27 13:50:00,218.65,218.78,218.57,218.75,2257.0,204.7192,204.8409,204.6443,204.8128,2257.0
2023-01-27 13:55:00,218.78,219.09,218.74,219.06,5256.0,204.8409,205.1311,204.8034,205.1031,5256.0
2023-01-27 14:00:00,219.12,219.19,219.02,219.02,1454.0,205.1592,205.2248,205.0656,205.0656,1454.0
2023-01-27 14:05:00,219.05,219.11,218.99,219.09,3000.0,205.0937,205.1499,205.0375,205.1311,3000.0
2023-01-27 14:10:00,219.16,219.23,219.07,219.23,1541.0,205.1967,205.2622,205.1124,205.2622,1541.0
2023-01-27 14:15:00,219.23,219.25,219.12,219.19,1853.0,205.2622,205.2809,205.1592,205.2248,1853.0
2023-01-27 14:20:00,219.2,219.25,219.11,219.18,2301.0,205.2341,205.2809,205.1499,205.2154,2301.0
2023-01-27 14:25:00,219.18,219.49,219.17,219.31,3226.0,205.2154,205.5057,205.206,205.3371,3226.0
2023-01-27 14:30:00,219.33,219.59,219.33,219.45,2300.0,205.3558,205.5993,205.3558,205.4682,2300.0
2023-01-27 14:35:00,219.55,219.65,219.46,219.65,1891.0,205.5618,205.6555,205.4776,205.6555,1891.0
2023-01-27 14:40:00,219.69,219.71,219.58,219.61,2701.0,205.6929,205.7116,205.5899,205.618,2701.0
2023-01-27 14:45:00,219.59,219.67,219.54,219.62,2550.0,205.5993,205.6742,205.5525,205.6274,2550.0
2023-01-27 14:50:00,219.58,219.62,219.38,219.39,2561.0,205.5899,205.6274,205.4027,205.412,2561.0
2023-01-27 14:55:00,219.39,219.46,219.37,219.37,3032.0,205.412,205.4776,205.3933,205.3933,3032.0
2023-01-27 15:00:00,219.35,219.53,219.35,219.53,2036.0,205.3746,205.5431,205.3746,205.5431,2036.0
2023-01-27 15:05:00,219.49,219.5,219.35,219.45,3593.0,205.5057,205.515,205.3746,205.4682,3593.0
2023-01-27 15:10:00,219.38,219.45,219.17,219.2,4492.0,205.4027,205.4682,205.206,205.2341,4492.0
2023-01-27 15:15:00,219.18,219.42,219.17,219.31,3456.0,205.2154,205.4401,205.206,205.3371,3456.0
2023-01-27 15:20:00,219.26,219.31,218.92,219.0,6437.0,205.2903,205.3371,204.972,205.0469,6437.0
2023-01-27 15:25:00,219.01,219.54,218.98,219.53,11415.0,205.0562,205.5525,205.0281,205.5431,11415.0
2023-01-27 15:30:00,219.54,219.69,219.44,219.68,6001.0,205.5525,205.6929,205.4588,205.6835,6001.0
2023-01-27 15:35:00,219.68,219.9,219.66,219.68,7258.0,205.6835,205.8895,205.6648,205.6835,7258.0
2023-01-27 15:40:00,219.71,219.71,219.49,219.55,8247.0,205.7116,205.7116,205.5057,205.5618,8247.0
2023-01-27 15:45:00,219.55,219.55,219.18,219.28,7671.0,205.5618,205.5618,205.2154,205.309,7671.0
2023-01-27 15:50:00,219.2,219.31,218.99,219.12,17090.0,205.2341,205.3371,205.0375,205.1592,17090.0
2023-01-27 15:55:00,219.08,219.08,218.69,218.73,37982.0,205.1218,205.1218,204.7566,204.7941,37982.0
2023-01-30 09:30:00,220.25,221.75,220.25,221.48,15144.0,206.2172,207.6217,206.2172,207.3689,15144.0
2023-01-30 09:35:00,221.73,222.32,221.54,221.98,10876.0,207.6029,208.1553,207.425,207.837,10876.0
2023-01-30 09:40:00,221.98,222.15,221.04,221.33,11575.0,207.837,207.9962,206.9569,207.2284,11575.0
2023-01-30 09:45:00,221.49,222.15,221.49,221.9,3199.0,207.3782,207.9962,207.3782,207.7621,3199.0
2023-01-30 09:50:00,221.81,222.15,221.48,221.96,6346.0,207.6778,207.9962,207.3689,207.8183,6346.0
2023-01-30 09:55:00,221.93,222.08,221.87,222.02,4988.0,207.7902,207.9306,207.734,207.8745,4988.0
2023-01-30 10:00:00,222.25,222.33,221.71,222.07,6435.0,208.0898,208.1647,207.5842,207.9213,6435.0
2023-01-30 10:05:00,222.02,222.4,222.02,222.32,6310.0,207.8745,208.2302,207.8745,208.1553,6310.0
2023-01-30 10:10:00,222.25,222.25,221.76,221.81,2715.0,208.0898,208.0898,207.631,207.6778,2715.0
2023-01-30 10:15:00,221.92,222.3,221.9,222.3,4213.0,207.7808,208.1366,207.7621,208.1366,4213.0
2023-01-30 10:20:00,222.25,222.6,222.2,222.57,4365.0,208.0898,208.4175,208.043,208.3894,4365.0
2023-01-30 10:25:00,222.66,223.23,222.59,223.23,7844.0,208.4737,209.0074,208.4081,209.0074,7844.0
2023-01-30 10:30:00,223.38,223.63,222.81,222.81,10401.0,209.1478,209.3819,208.6141,208.6141,10401.0
2023-01-30 10:35:00,222.78,223.05,222.64,222.96,3445.0,208.586,208.8388,208.455,208.7546,3445.0
2023-01-30 10:40:00,223.12,223.16,223.02,223.09,4918.0,208.9044,208.9418,208.8107,208.8763,4918.0
2023-01-30 10:45:00,223.09,223.09,222.58,222.91,2781.0,208.8763,208.8763,208.3988,208.7078,2781.0
2023-01-30 10:50:00,222.82,223.14,222.63,223.14,4612.0,208.6235,208.9231,208.4456,208.9231,4612.0
2023-01-30 10:55:00,223.1,223.48,223.1,223.32,4382.0,208.8857,209.2414,208.8857,209.0916,4382.0
2023-01-30 11:00:00,223.31,223.4,223.1,223.13,4105.0,209.0823,209.1665,208.8857,208.9137,4105.0
2023-01-30 11:05:00,223.04,223.09,222.75,222.84,3137.0,208.8295,208.8763,208.558,208.6422,3137.0
2023-01-30 11:10:00,222.77,222.89,222.63,222.79,4888.0,208.5767,208.689,208.4456,208.5954,4888.0
2023-01-30 11:15:00,222.75,222.92,222.71,222.71,7377.0,208.558,208.7171,208.5205,208.5205,7377.0
2023-01-30 11:20:00,222.7,223.35,222.65,222.99,10035.0,208.5111,209.1197,208.4643,208.7827,10035.0
2023-01-30 11:25:00,222.98,222.98,222.57,222.8,7780.0,208.7733,208.7733,208.3894,208.6048,7780.0
2023-01-30 11:30:00,222.76,222.79,222.42,222.65,4430.0,208.5673,208.5954,208.249,208.4643,4430.0
2023-01-30 11:35:00,222.72,222.75,222.33,222.51,5440.0,208.5299,208.558,208.1647,208.3332,5440.0
2023-01-30 11:40:00,222.61,222.61,222.19,222.25,3805.0,208.4269,208.4269,208.0336,208.0898,3805.0
2023-01-30 11:45:00,222.4,222.44,222.31,222.39,3442.0,208.2302,208.2677,208.146,208.2209,3442.0
2023-01-30 11:50:00,222.33,222.4,222.29,222.4,1031.0,208.1647,208.2302,208.1273,208.2302,1031.0
2023-01-30 11:55:00,222.34,222.66,222.29,222.66,3225.0,208.1741,208.4737,208.1273,208.4737,3225.0
2023-01-30 12:00:00,222.62,222.7,222.52,222.58,3891.0,208.4362,208.5111,208.3426,208.3988,3891.0
2023-01-30 12:05:00,222.67,222.73,222.64,222.73,2414.0,208.483,208.5392,208.455,208.5392,2414.0
2023-01-30 12:10:00,222.63,222.64,222.47,222.54,2424.0,208.4456,208.455,208.2958,208.3613,2424.0
2023-01-30 12:15:00,222.52,222.53,222.31,222.39,5465.0,208.3426,208.352,208.146,208.2209,5465.0
2023-01-30 12:20:00,222.44,222.51,222.33,222.51,2675.0,208.2677,208.3332,208.1647,208.3332,2675.0
2023-01-30 12:25:00,222.49,222.51,222.26,222.42,2935.0,208.3145,208.3332,208.0992,208.249,2935.0
2023-01-30 12:30:00,222.47,222.67,222.42,222.62,4719.0,208.2958,208.483,208.249,208.4362,4719.0
2023-01-30 12:35:00,222.56,222.75,222.44,222.64,6126.0,208.3801,208.558,208.2677,208.455,6126.0
2023-01-30 12:40:00,222.65,222.89,222.54,222.7,6951.0,208.4643,208.689,208.3613,208.5111,6951.0
2023-01-30 12:45:00,222.66,222.69,222.47,222.58,2206.0,208.4737,208.5018,208.2958,208.3988,2206.0
2023-01-30 12:50:00,222.55,222.73,222.45,222.69,4150.0,208.3707,208.5392,208.2771,208.5018,4150.0
2023-01-30 12:55:00,222.61,222.61,222.36,222.47,4342.0,208.4269,208.4269,208.1928,208.2958,4342.0
2023-01-30 13:00:00,222.43,222.69,222.42,222.68,4103.0,208.2583,208.5018,208.249,208.4924,4103.0
2023-01-30 13:05:00,222.68,222.81,222.65,222.66,4180.0,208.4924,208.6141,208.4643,208.4737,4180.0
2023-01-30 13:10:00,222.66,222.8,222.56,222.64,6354.0,208.4737,208.6048,208.3801,208.455,6354.0
2023-01-30 13:15:00,222.61,222.97,222.51,222.96,4680.0,208.4269,208.7639,208.3332,208.7546,4680.0
2023-01-30 13:20:00,222.97,223.26,222.97,223.25,3163.0,208.7639,209.0355,208.7639,209.0261,3163.0
2023-01-30 13:25:00,223.2,223.31,223.11,223.3,8749.0,208.9793,209.0823,208.895,209.0729,8749.0
2023-01-30 13:30:00,223.31,223.36,222.87,222.97,3817.0,209.0823,209.1291,208.6703,208.7639,3817.0
2023-01-30 13:35:00,222.92,222.99,222.81,222.96,2252.0,208.7171,208.7827,208.6141,208.7546,2252.0
2023-01-30 13:40:00,222.98,223.01,222.82,223.0,2678.0,208.7733,208.8014,208.6235,208.792,2678.0
2023-01-30 13:45:00,223.03,223.39,223.03,223.35,3747.0,208.8201,209.1572,208.8201,209.1197,3747.0
2023-01-30 13:50:00,223.38,223.46,223.27,223.44,4816.0,209.1478,209.2227,209.0448,209.204,4816.0
2023-01-30 13:55:00,223.45,223.45,223.02,223.2,3507.0,209.2134,209.2134,208.8107,208.9793,3507.0
2023-01-30 14:00:00,223.17,223.3,223.12,223.22,2830.0,208.9512,209.0729,208.9044,208.998,2830.0
2023-01-30 14:05:00,223.17,223.17,222.82,222.97,3070.0,208.9512,208.9512,208.6235,208.7639,3070.0
2023-01-30 14:10:00,222.94,223.18,222.92,223.07,4722.0,208.7358,208.9606,208.7171,208.8576,4722.0
2023-01-30 14:15:00,223.04,223.09,222.89,223.02,3003.0,208.8295,208.8763,208.689,208.8107,3003.0
2023-01-30 14:20:00,223.05,223.09,222.72,222.85,4011.0,208.8388,208.8763,208.5299,208.6516,4011.0
2023-01-30 14:25:00,222.85,223.12,222.85,223.06,3731.0,208.6516,208.9044,208.6516,208.8482,3731.0
2023-01-30 14:30:00,223.0,223.13,222.86,223.0,6509.0,208.792,208.9137,208.6609,208.792,6509.0
2023-01-30 14:35:00,223.03,223.13,222.94,223.06,14120.0,208.8201,208.9137,208.7358,208.8482,14120.0
2023-01-30 14:40:00,223.02,223.1,222.91,223.08,4026.0,208.8107,208.8857,208.7078,208.8669,4026.0
2023-01-30 14:45:00,223.08,223.08,222.91,222.94,3776.0,208.8669,208.8669,208.7078,208.7358,3776.0
2023-01-30 14:50:00,222.93,223.01,222.63,222.75,6864.0,208.7265,208.8014,208.4456,208.558,6864.0
2023-01-30 14:55:00,222.7,222.86,222.63,222.83,3728.0,208.5111,208.6609,208.4456,208.6329,3728.0
2023-01-30 15:00:00,222.79,223.0,222.5,222.78,14460.0,208.5954,208.792,208.3239,208.586,14460.0
2023-01-30 15:05:00,222.74,222.74,222.45,222.61,15775.0,208.5486,208.5486,208.2771,208.4269,15775.0
2023-01-30 15:10:00,222.59,223.12,222.59,222.73,6496.0,208.4081,208.9044,208.4081,208.5392,6496.0
2023-01-30 15:15:00,222.78,222.92,222.75,222.85,4400.0,208.586,208.7171,208.558,208.6516,4400.0
2023-01-30 15:20:00,222.87,222.87,222.57,222.64,8682.0,208.6703,208.6703,208.3894,208.455,8682.0
2023-01-30 15:25:00,222.63,222.99,222.62,222.93,5351.0,208.4456,208.7827,208.4362,208.7265,5351.0
2023-01-30 15:30:00,222.88,223.12,222.78,223.02,9979.0,208.6797,208.9044,208.586,208.8107,9979.0
2023-01-30 15:35:00,223.0,223.24,222.98,223.2,13421.0,208.792,209.0167,208.7733,208.9793,13421.0
2023-01-30 15:40:00,223.21,223.33,223.15,223.24,9540.0,208.9886,209.101,208.9325,209.0167,9540.0
2023-01-30 15:45:00,223.21,223.46,223.19,223.44,12498.0,208.9886,209.2227,208.9699,209.204,12498.0
2023-01-30 15:50:00,223.41,223.5,223.26,223.29,23427.0,209.1759,209.2602,209.0355,209.0635,23427.0
2023-01-30 15:55:00,223.34,223.38,223.08,223.23,46814.0,209.1104,209.1478,208.8669,209.0074,46814.0
2023-01-31 09:30:00,224.01,224.37,223.48,223.93,16151.0,209.7377,210.0747,209.2414,209.6628,16151.0
2023-01-31 09:35:00,223.56,223.72,222.6,222.91,11615.0,209.3163,209.4661,208.4175,208.7078,11615.0
2023-01-31 09:40:00,222.81,223.12,222.76,223.09,1684.0,208.6141,208.9044,208.5673,208.8763,1684.0
2023-01-31 09:45:00,223.06,223.47,222.75,222.82,3992.0,208.8482,209.2321,208.558,208.6235,3992.0
2023-01-31 09:50:00,222.76,222.8,222.26,222.38,7178.0,208.5673,208.6048,208.0992,208.2115,7178.0
2023-01-31 09:55:00,222.38,222.39,222.17,222.17,2599.0,208.2115,208.2209,208.0149,208.0149,2599.0
2023-01-31 10:00:00,222.16,222.37,222.05,222.09,2217.0,208.0055,208.2022,207.9025,207.94,2217.0
2023-01-31 10:05:00,222.16,222.51,222.04,222.33,4223.0,208.0055,208.3332,207.8932,208.1647,4223.0
2023-01-31 10:10:00,222.38,222.57,222.3,222.56,2982.0,208.2115,208.3894,208.1366,208.3801,2982.0
2023-01-31 10:15:00,222.64,223.23,222.64,223.23,3150.0,208.455,209.0074,208.455,209.0074,3150.0
2023-01-31 10:20:00,223.28,223.28,222.72,222.73,4344.0,209.0542,209.0542,208.5299,208.5392,4344.0
2023-01-31 10:25:00,222.68,222.82,222.53,222.82,4644.0,208.4924,208.6235,208.352,208.6235,4644.0
2023-01-31 10:30:00,222.8,223.01,222.77,222.89,3552.0,208.6048,208.8014,208.5767,208.689,3552.0
2023-01-31 10:35:00,222.89,223.05,222.72,222.73,2115.0,208.689,208.8388,208.5299,208.5392,2115.0
2023-01-31 10:40:00,222.79,222.85,222.68,222.69,2020.0,208.5954,208.6516,208.4924,208.5018,2020.0
2023-01-31 10:45:00,222.78,222.79,222.66,222.67,3395.0,208.586,208.5954,208.4737,208.483,3395.0
2023-01-31 10:50:00,222.67,222.69,222.24,222.25,4032.0,208.483,208.5018,208.0804,208.0898,4032.0
2023-01-31 10:55:00,222.28,222.54,222.28,222.31,4589.0,208.1179,208.3613,208.1179,208.146,4589.0
2023-01-31 11:00:00,222.35,222.69,222.35,222.41,2204.0,208.1834,208.5018,208.1834,208.2396,2204.0
2023-01-31 11:05:00,222.44,222.44,222.15,222.24,3722.0,208.2677,208.2677,207.9962,208.0804,3722.0
2023-01-31 11:10:00,222.25,222.46,222.23,222.28,3800.0,208.0898,208.2864,208.0711,208.1179,3800.0
2023-01-31 11:15:00,222.26,222.48,222.15,222.28,2209.0,208.0992,208.3052,207.9962,208.1179,2209.0
2023-01-31 11:20:00,222.28,222.39,222.2,222.39,2535.0,208.1179,208.2209,208.043,208.2209,2535.0
2023-01-31 11:25:00,222.31,222.62,222.23,222.4,2032.0,208.146,208.4362,208.0711,208.2302,2032.0
2023-01-31 11:30:00,222.52,222.52,222.41,222.45,2418.0,208.3426,208.3426,208.2396,208.2771,2418.0
2023-01-31 11:35:00,222.44,222.76,222.44,222.54,2454.0,208.2677,208.5673,208.2677,208.3613,2454.0
2023-01-31 11:40:00,222.5,222.81,222.5,222.56,2868.0,208.3239,208.6141,208.3239,208.3801,2868.0
2023-01-31 11:45:00,222.61,222.63,222.55,222.59,1192.0,208.4269,208.4456,208.3707,208.4081,1192.0
2023-01-31 11:50:00,222.64,222.64,222.41,222.51,4918.0,208.455,208.455,208.2396,208.3332,4918.0
2023-01-31 11:55:00,222.58,222.94,222.58,222.79,1776.0,208.3988,208.7358,208.3988,208.5954,1776.0
2023-01-31 12:00:00,222.75,222.8,222.31,222.37,3917.0,208.558,208.6048,208.146,208.2022,3917.0
2023-01-31 12:05:00,222.37,222.63,222.3,222.63,1488.0,208.2022,208.4456,208.1366,208.4456,1488.0
2023-01-31 12:10:00,222.61,222.61,222.35,222.4,3634.0,208.4269,208.4269,208.1834,208.2302,3634.0
2023-01-31 12:15:00,222.44,222.83,222.43,222.81,3388.0,208.2677,208.6329,208.2583,208.6141,3388.0
2023-01-31 12:20:00,222.86,223.02,222.77,223.01,3390.0,208.6609,208.8107,208.5767,208.8014,3390.0
2023-01-31 12:25:00,222.93,223.31,222.92,223.18,3665.0,208.7265,209.0823,208.7171,208.9606,3665.0
2023-01-31 12:30:00,223.16,223.33,223.08,223.32,3933.0,208.9418,209.101,208.8669,209.0916,3933.0
2023-01-31 12:35:00,223.26,223.42,223.24,223.39,6588.0,209.0355,209.1853,209.0167,209.1572,6588.0
2023-01-31 12:40:00,223.43,223.55,223.4,223.54,2994.0,209.1946,209.307,209.1665,209.2976,2994.0
2023-01-31 12:45:00,223.49,223.52,223.29,223.29,3630.0,209.2508,209.2789,209.0635,209.0635,3630.0
2023-01-31 12:50:00,223.3,223.45,223.17,223.45,4313.0,209.0729,209.2134,208.9512,209.2134,4313.0
2023-01-31 12:55:00,223.45,223.53,223.31,223.52,2704.0,209.2134,209.2883,209.0823,209.2789,2704.0
2023-01-31 13:00:00,223.46,223.63,223.46,223.49,4118.0,209.2227,209.3819,209.2227,209.2508,4118.0
2023-01-31 13:05:00,223.58,223.7,223.46,223.58,3649.0,209.3351,209.4474,209.2227,209.3351,3649.0
2023-01-31 13:10:00,223.59,223.98,223.58,223.92,5447.0,209.3444,209.7096,209.3351,209.6534,5447.0
2023-01-31 13:15:00,223.88,223.97,223.65,223.76,5432.0,209.616,209.7002,209.4006,209.5036,5432.0
2023-01-31 13:20:00,223.78,223.94,223.52,223.53,2943.0,209.5223,209.6721,209.2789,209.2883,2943.0
2023-01-31 13:25:00,223.6,223.74,223.58,223.73,1924.0,209.3538,209.4849,209.3351,209.4755,1924.0
2023-01-31 13:30:00,223.74,223.92,223.74,223.9,2773.0,209.4849,209.6534,209.4849,209.6347,2773.0
2023-01-31 13:35:00,223.83,223.99,223.82,223.87,2226.0,209.5691,209.7189,209.5598,209.6066,2226.0
2023-01-31 13:40:00,223.87,223.91,223.75,223.81,2558.0,209.6066,209.644,209.4942,209.5504,2558.0
2023-01-31 13:45:00,223.77,223.86,223.49,223.53,15823.0,209.513,209.5972,209.2508,209.2883,15823.0
2023-01-31 13:50:00,223.57,223.67,223.46,223.67,4383.0,209.3257,209.4193,209.2227,209.4193,4383.0
2023-01-31 13:55:00,223.54,223.77,223.5,223.76,2325.0,209.2976,209.513,209.2602,209.5036,2325.0
2023-01-31 14:00:00,223.7,223.76,223.51,223.51,3458.0,209.4474,209.5036,209.2695,209.2695,3458.0
2023-01-31 14:05:00,223.57,223.57,223.2,223.21,2130.0,209.3257,209.3257,208.9793,208.9886,2130.0
2023-01-31 14:10:00,223.18,223.28,223.03,223.19,4635.0,208.9606,209.0542,208.8201,208.9699,4635.0
2023-01-31 14:15:00,223.14,223.14,222.77,222.86,3657.0,208.9231,208.9231,208.5767,208.6609,3657.0
2023-01-31 14:20:00,222.83,222.86,222.65,222.67,2185.0,208.6329,208.6609,208.4643,208.483,2185.0
2023-01-31 14:25:00,222.71,222.85,222.64,222.84,3643.0,208.5205,208.6516,208.455,208.6422,3643.0
2023-01-31 14:30:00,222.74,222.79,222.69,222.71,1652.0,208.5486,208.5954,208.5018,208.5205,1652.0
2023-01-31 14:35:00,222.7,222.87,222.62,222.87,2913.0,208.5111,208.6703,208.4362,208.6703,2913.0
2023-01-31 14:40:00,222.92,223.16,222.92,223.05,2867.0,208.7171,208.9418,208.7171,208.8388,2867.0
2023-01-31 14:45:00,223.08,223.08,222.87,222.92,4620.0,208.8669,208.8669,208.6703,208.7171,4620.0
2023-01-31 14:50:00,222.94,223.1,222.94,222.99,3161.0,208.7358,208.8857,208.7358,208.7827,3161.0
2023-01-31 14:55:00,222.96,223.06,222.87,222.88,14648.0,208.7546,208.8482,208.6703,208.6797,14648.0
2023-01-31 15:00:00,222.87,223.02,222.85,223.0,7846.0,208.6703,208.8107,208.6516,208.792,7846.0
2023-01-31 15:05:00,223.02,223.24,223.01,223.15,4357.0,208.8107,209.0167,208.8014,208.9325,4357.0
2023-01-31 15:10:00,223.16,223.16,222.8,222.91,11158.0,208.9418,208.9418,208.6048,208.7078,11158.0
2023-01-31 15:15:00,222.9,222.96,222.81,222.81,4645.0,208.6984,208.7546,208.6141,208.6141,4645.0
2023-01-31 15:20:00,222.8,222.83,222.7,222.78,6166.0,208.6048,208.6329,208.5111,208.586,6166.0
2023-01-31 15:25:00,222.78,222.88,222.72,222.74,5330.0,208.586,208.6797,208.5299,208.5486,5330.0
2023-01-31 15:30:00,222.75,223.26,222.74,223.25,12310.0,208.558,209.0355,208.5486,209.0261,12310.0
2023-01-31 15:35:00,223.21,223.34,223.18,223.21,11947.0,208.9886,209.1104,208.9606,208.9886,11947.0
2023-01-31 15:40:00,223.23,223.24,223.06,223.17,22573.0,209.0074,209.0167,208.8482,208.9512,22573.0
2023-01-31 15:45:00,223.19,223.54,223.18,223.46,15067.0,208.9699,209.2976,208.9606,209.2227,15067.0
2023-01-31 15:50:00,223.47,223.8,223.44,223.73,37260.0,209.2321,209.5411,209.204,209.4755,37260.0
2023-01-31 15:55:00,223.73,224.6,223.65,224.6,264746.0,209.4755,210.2901,209.4006,210.2901,264746.0
2023-02-01 09:30:00,222.33,223.45,222.33,223.45,17754.0,208.1647,209.2134,208.1647,209.2134,17754.0
2023-02-01 09:35:00,223.46,223.83,223.12,223.61,4781.0,209.2227,209.5691,208.9044,209.3632,4781.0
2023-02-01 09:40:00,223.67,224.05,223.4,224.05,6563.0,209.4193,209.7751,209.1665,209.7751,6563.0
2023-02-01 09:45:00,224.04,224.11,223.7,223.78,3900.0,209.7658,209.8313,209.4474,209.5223,3900.0
2023-02-01 09:50:00,223.78,224.25,223.7,224.25,11928.0,209.5223,209.9624,209.4474,209.9624,11928.0
2023-02-01 09:55:00,224.25,224.66,223.97,224.43,7283.0,209.9624,210.3463,209.7002,210.1309,7283.0
2023-02-01 10:00:00,224.43,224.56,223.64,223.72,6869.0,210.1309,210.2526,209.3912,209.4661,6869.0
2023-02-01 10:05:00,223.64,223.7,223.12,223.13,4209.0,209.3912,209.4474,208.9044,208.9137,4209.0
2023-02-01 10:10:00,223.3,223.62,223.14,223.24,9165.0,209.0729,209.3725,208.9231,209.0167,9165.0
2023-02-01 10:15:00,223.26,223.26,222.86,223.04,3150.0,209.0355,209.0355,208.6609,208.8295,3150.0
2023-02-01 10:20:00,222.97,223.41,222.89,223.3,5164.0,208.7639,209.1759,208.689,209.0729,5164.0
2023-02-01 10:25:00,223.48,223.48,223.14,223.17,3853.0,209.2414,209.2414,208.9231,208.9512,3853.0
2023-02-01 10:30:00,223.16,223.74,223.14,223.66,14479.0,208.9418,209.4849,208.9231,209.41,14479.0
2023-02-01 10:35:00,223.73,223.98,223.68,223.95,4302.0,209.4755,209.7096,209.4287,209.6815,4302.0
2023-02-01 10:40:00,223.8,223.8,223.26,223.27,35516.0,209.5411,209.5411,209.0355,209.0448,35516.0
2023-02-01 10:45:00,223.28,223.72,223.2,223.5,4671.0,209.0542,209.4661,208.9793,209.2602,4671.0
2023-02-01 10:50:00,223.5,223.7,223.23,223.62,7344.0,209.2602,209.4474,209.0074,209.3725,7344.0
2023-02-01 10:55:00,223.62,224.42,223.54,224.42,4673.0,209.3725,210.1215,209.2976,210.1215,4673.0
2023-02-01 11:00:00,224.39,224.54,224.25,224.46,2639.0,210.0935,210.2339,209.9624,210.159,2639.0
2023-02-01 11:05:00,224.43,224.88,224.38,224.76,29093.0,210.1309,210.5522,210.0841,210.4399,29093.0
2023-02-01 11:10:00,224.88,225.53,224.85,225.13,20640.0,210.5522,211.1608,210.5242,210.7863,20640.0
2023-02-01 11:15:00,225.25,225.46,225.16,225.37,5774.0,210.8987,211.0953,210.8144,211.011,5774.0
2023-02-01 11:20:00,225.37,225.46,225.2,225.2,6090.0,211.011,211.0953,210.8519,210.8519,6090.0
2023-02-01 11:25:00,225.21,225.46,225.03,225.07,9008.0,210.8612,211.0953,210.6927,210.7301,9008.0
2023-02-01 11:30:00,225.1,225.1,224.75,224.94,8010.0,210.7582,210.7582,210.4305,210.6084,8010.0
2023-02-01 11:35:00,224.9,224.98,224.8,224.82,4845.0,210.571,210.6459,210.4773,210.4961,4845.0
2023-02-01 11:40:00,224.75,224.98,224.74,224.92,7581.0,210.4305,210.6459,210.4212,210.5897,7581.0
2023-02-01 11:45:00,224.88,224.92,224.65,224.66,13740.0,210.5522,210.5897,210.3369,210.3463,13740.0
2023-02-01 11:50:00,224.6,224.66,224.39,224.51,4713.0,210.2901,210.3463,210.0935,210.2058,4713.0
2023-02-01 11:55:00,224.55,224.72,224.49,224.56,3881.0,210.2433,210.4024,210.1871,210.2526,3881.0
2023-02-01 12:00:00,224.44,224.97,224.18,224.74,12566.0,210.1403,210.6365,209.8968,210.4212,12566.0
2023-02-01 12:05:00,224.76,224.77,224.64,224.64,3300.0,210.4399,210.4493,210.3275,210.3275,3300.0
2023-02-01 12:10:00,224.67,224.85,224.59,224.75,8650.0,210.3556,210.5242,210.2807,210.4305,8650.0
2023-02-01 12:15:00,224.74,225.11,224.72,225.11,14204.0,210.4212,210.7676,210.4024,210.7676,14204.0
2023-02-01 12:20:00,225.13,225.44,225.04,225.24,9390.0,210.7863,211.0766,210.702,210.8893,9390.0
2023-02-01 12:25:00,225.24,225.4,225.17,225.27,9795.0,210.8893,211.0391,210.8238,210.9174,9795.0
2023-02-01 12:30:00,225.31,225.64,225.18,225.4,29686.0,210.9548,211.2638,210.8331,211.0391,29686.0
2023-02-01 12:35:00,225.35,225.35,224.73,224.8,8490.0,210.9923,210.9923,210.4118,210.4773,8490.0
2023-02-01 12:40:00,224.81,224.98,224.72,224.75,7820.0,210.4867,210.6459,210.4024,210.4305,7820.0
2023-02-01 12:45:00,224.74,224.93,224.73,224.78,6609.0,210.4212,210.5991,210.4118,210.4586,6609.0
2023-02-01 12:50:00,224.78,224.82,224.52,224.66,11824.0,210.4586,210.4961,210.2152,210.3463,11824.0
2023-02-01 12:55:00,224.66,224.93,224.58,224.64,7041.0,210.3463,210.5991,210.2714,210.3275,7041.0
2023-02-01 13:00:00,224.64,224.64,224.49,224.55,6100.0,210.3275,210.3275,210.1871,210.2433,6100.0
2023-02-01 13:05:00,224.6,224.93,224.6,224.84,11433.0,210.2901,210.5991,210.2901,210.5148,11433.0
2023-02-01 13:10:00,224.8,224.89,224.51,224.86,10048.0,210.4773,210.5616,210.2058,210.5335,10048.0
2023-02-01 13:15:00,224.83,225.15,224.82,224.97,9852.0,210.5054,210.805,210.4961,210.6365,9852.0
2023-02-01 13:20:00,224.99,225.01,224.62,224.62,2128.0,210.6552,210.674,210.3088,210.3088,2128.0
2023-02-01 13:25:00,224.58,224.69,224.45,224.66,2343.0,210.2714,210.3743,210.1496,210.3463,2343.0
2023-02-01 13:30:00,224.62,224.97,224.62,224.89,3176.0,210.3088,210.6365,210.3088,210.5616,3176.0
2023-02-01 13:35:00,224.93,224.96,224.69,224.69,3650.0,210.5991,210.6271,210.3743,210.3743,3650.0
2023-02-01 13:40:00,224.66,224.66,224.45,224.45,3160.0,210.3463,210.3463,210.1496,210.1496,3160.0
2023-02-01 13:45:00,224.53,224.68,224.46,224.68,1475.0,210.2245,210.365,210.159,210.365,1475.0
2023-02-01 13:50:00,224.68,224.98,224.62,224.98,1550.0,210.365,210.6459,210.3088,210.6459,1550.0
2023-02-01 13:55:00,224.98,225.15,224.93,224.99,4157.0,210.6459,210.805,210.5991,210.6552,4157.0
2023-02-01 14:00:00,224.56,224.84,224.3,224.31,4188.0,210.2526,210.5148,210.0092,210.0186,4188.0
2023-02-01 14:05:00,224.42,224.64,224.35,224.38,5117.0,210.1215,210.3275,210.056,210.0841,5117.0
2023-02-01 14:10:00,224.35,224.47,224.16,224.16,2167.0,210.056,210.1684,209.8781,209.8781,2167.0
2023-02-01 14:15:00,224.21,224.34,223.66,223.71,2376.0,209.9249,210.0466,209.41,209.4568,2376.0
2023-02-01 14:20:00,223.63,223.87,223.6,223.73,4427.0,209.3819,209.6066,209.3538,209.4755,4427.0
2023-02-01 14:25:00,223.74,224.08,223.63,223.86,7502.0,209.4849,209.8032,209.3819,209.5972,7502.0
2023-02-01 14:30:00,223.84,224.1,223.57,223.89,7154.0,209.5785,209.8219,209.3257,209.6253,7154.0
2023-02-01 14:35:00,223.99,225.13,223.99,224.99,11521.0,209.7189,210.7863,209.7189,210.6552,11521.0
2023-02-01 14:40:00,224.98,225.11,224.62,224.77,5439.0,210.6459,210.7676,210.3088,210.4493,5439.0
2023-02-01 14:45:00,224.92,225.18,224.79,224.89,7452.0,210.5897,210.8331,210.468,210.5616,7452.0
2023-02-01 14:50:00,224.86,225.36,224.86,225.03,8019.0,210.5335,211.0017,210.5335,210.6927,8019.0
2023-02-01 14:55:00,224.98,225.05,224.66,224.96,6942.0,210.6459,210.7114,210.3463,210.6271,6942.0
2023-02-01 15:00:00,225.06,225.6,225.06,225.56,6161.0,210.7208,211.2264,210.7208,211.1889,6161.0
2023-02-01 15:05:00,225.56,225.78,225.3,225.6,11254.0,211.1889,211.3949,210.9455,211.2264,11254.0
2023-02-01 15:10:00,225.57,225.57,225.08,225.18,14043.0,211.1983,211.1983,210.7395,210.8331,14043.0
2023-02-01 15:15:00,225.12,225.63,224.93,225.63,11123.0,210.777,211.2545,210.5991,211.2545,11123.0
2023-02-01 15:20:00,225.62,225.71,225.01,225.19,15544.0,211.2451,211.3294,210.674,210.8425,15544.0
2023-02-01 15:25:00,225.2,225.85,225.2,225.84,9672.0,210.8519,211.4604,210.8519,211.4511,9672.0
2023-02-01 15:30:00,225.86,225.91,225.48,225.77,15771.0,211.4698,211.5166,211.114,211.3855,15771.0
2023-02-01 15:35:00,225.79,226.17,225.75,225.99,13384.0,211.4043,211.7601,211.3668,211.5915,13384.0
2023-02-01 15:40:00,225.98,226.3,225.91,226.07,16051.0,211.5822,211.8818,211.5166,211.6664,16051.0
2023-02-01 15:45:00,226.08,226.19,225.77,225.87,17066.0,211.6758,211.7788,211.3855,211.4792,17066.0
2023-02-01 15:50:00,225.84,225.84,224.96,225.03,37227.0,211.4511,211.4511,210.6271,210.6927,37227.0
2023-02-01 15:55:00,225.05,225.45,224.97,225.31,74755.0,210.7114,211.0859,210.6365,210.9548,74755.0
2023-02-02 09:30:00,226.54,229.97,225.95,228.58,43990.0,212.1065,215.3179,211.5541,214.0165,43990.0
2023-02-02 09:35:00,229.09,229.34,228.17,229.06,23634.0,214.494,214.7281,213.6326,214.4659,23634.0
2023-02-02 09:40:00,229.35,230.33,229.04,229.56,22191.0,214.7374,215.655,214.4472,214.9341,22191.0
2023-02-02 09:45:00,229.55,229.74,228.37,228.37,22220.0,214.9247,215.1026,213.8199,213.8199,22220.0
2023-02-02 09:50:00,228.44,230.54,228.44,229.32,27566.0,213.8854,215.8516,213.8854,214.7094,27566.0
2023-02-02 09:55:00,229.32,231.2,229.2,230.36,27395.0,214.7094,216.4696,214.597,215.6831,27395.0
2023-02-02 10:00:00,230.37,231.1,229.9,230.93,21058.0,215.6925,216.3759,215.2524,216.2168,21058.0
2023-02-02 10:05:00,230.84,230.9,229.89,230.57,11781.0,216.1325,216.1887,215.243,215.8797,11781.0
2023-02-02 10:10:00,230.56,232.18,230.52,232.18,17422.0,215.8704,217.3871,215.8329,217.3871,17422.0
2023-02-02 10:15:00,232.09,232.8,231.58,231.58,29824.0,217.3029,217.9676,216.8254,216.8254,29824.0
2023-02-02 10:20:00,231.8,232.32,230.93,232.14,17271.0,217.0313,217.5182,216.2168,217.3497,17271.0
2023-02-02 10:25:00,232.14,232.75,231.65,232.67,12135.0,217.3497,217.9208,216.8909,217.8459,12135.0
2023-02-02 10:30:00,232.63,233.1,232.58,232.7,17167.0,217.8085,218.2485,217.7617,217.874,17167.0
2023-02-02 10:35:00,232.61,232.73,232.0,232.34,14146.0,217.7897,217.9021,217.2186,217.5369,14146.0
2023-02-02 10:40:00,232.34,232.86,232.3,232.59,9239.0,217.5369,218.0238,217.4995,217.771,9239.0
2023-02-02 10:45:00,232.75,232.95,232.62,232.77,7957.0,217.9208,218.1081,217.7991,217.9395,7957.0
2023-02-02 10:50:00,232.73,232.9,232.43,232.45,11593.0,217.9021,218.0613,217.6212,217.6399,11593.0
2023-02-02 10:55:00,232.39,232.52,232.02,232.07,5821.0,217.5838,217.7055,217.2373,217.2841,5821.0
2023-02-02 11:00:00,231.86,232.48,231.46,232.4,18695.0,217.0875,217.668,216.713,217.5931,18695.0
2023-02-02 11:05:00,232.44,232.94,232.38,232.52,9449.0,217.6306,218.0987,217.5744,217.7055,9449.0
2023-02-02 11:10:00,232.5,232.6,232.05,232.14,8580.0,217.6867,217.7804,217.2654,217.3497,8580.0
2023-02-02 11:15:00,232.06,232.14,231.76,231.93,12348.0,217.2748,217.3497,216.9939,217.1531,12348.0
2023-02-02 11:20:00,231.87,232.01,231.46,231.46,9282.0,217.0969,217.228,216.713,216.713,9282.0
2023-02-02 11:25:00,231.33,231.45,230.97,230.97,7226.0,216.5913,216.7036,216.2542,216.2542,7226.0
2023-02-02 11:30:00,231.02,231.23,230.7,230.7,8633.0,216.301,216.4977,216.0014,216.0014,8633.0
2023-02-02 11:35:00,230.7,230.98,230.4,230.49,8914.0,216.0014,216.2636,215.7205,215.8048,8914.0
2023-02-02 11:40:00,230.45,230.48,229.93,230.2,15238.0,215.7674,215.7954,215.2805,215.5333,15238.0
2023-02-02 11:45:00,230.2,230.55,230.11,230.55,7378.0,215.5333,215.861,215.449,215.861,7378.0
2023-02-02 11:50:00,230.58,231.06,230.58,230.86,4869.0,215.8891,216.3385,215.8891,216.1512,4869.0
2023-02-02 11:55:00,230.9,230.96,230.25,230.26,8677.0,216.1887,216.2449,215.5801,215.5895,8677.0
2023-02-02 12:00:00,230.19,230.3,230.03,230.09,5549.0,215.5239,215.6269,215.3741,215.4303,5549.0
2023-02-02 12:05:00,229.99,230.18,229.93,230.07,7867.0,215.3367,215.5146,215.2805,215.4116,7867.0
2023-02-02 12:10:00,230.16,230.71,230.16,230.59,10923.0,215.4958,216.0108,215.4958,215.8984,10923.0
2023-02-02 12:15:00,230.55,231.19,230.4,230.57,17401.0,215.861,216.4602,215.7205,215.8797,17401.0
2023-02-02 12:20:00,230.62,230.69,230.6,230.62,4909.0,215.9265,215.9921,215.9078,215.9265,4909.0
2023-02-02 12:25:00,230.63,230.63,230.37,230.38,6354.0,215.9359,215.9359,215.6925,215.7018,6354.0
2023-02-02 12:30:00,230.36,230.72,230.29,230.53,7657.0,215.6831,216.0202,215.6176,215.8423,7657.0
2023-02-02 12:35:00,230.59,231.17,230.47,231.17,8034.0,215.8984,216.4415,215.7861,216.4415,8034.0
2023-02-02 12:40:00,231.12,231.37,230.68,230.74,7855.0,216.3947,216.6287,215.9827,216.0389,7855.0
2023-02-02 12:45:00,230.81,230.93,230.58,230.82,4850.0,216.1044,216.2168,215.8891,216.1138,4850.0
2023-02-02 12:50:00,230.84,230.85,230.62,230.75,3870.0,216.1325,216.1419,215.9265,216.0482,3870.0
2023-02-02 12:55:00,230.82,230.85,230.54,230.67,4902.0,216.1138,216.1419,215.8516,215.9733,4902.0
2023-02-02 13:00:00,230.61,230.99,230.6,230.9,4622.0,215.9172,216.273,215.9078,216.1887,4622.0
2023-02-02 13:05:00,230.93,231.01,230.69,230.72,5801.0,216.2168,216.2917,215.9921,216.0202,5801.0
2023-02-02 13:10:00,230.62,230.77,230.32,230.63,8465.0,215.9265,216.067,215.6456,215.9359,8465.0
2023-02-02 13:15:00,230.5,230.6,230.38,230.59,4745.0,215.8142,215.9078,215.7018,215.8984,4745.0
2023-02-02 13:20:00,230.56,231.33,230.56,231.25,9066.0,215.8704,216.5913,215.8704,216.5164,9066.0
2023-02-02 13:25:00,231.23,231.3,231.04,231.19,7441.0,216.4977,216.5632,216.3198,216.4602,7441.0
2023-02-02 13:30:00,231.16,231.56,231.07,231.53,11106.0,216.4321,216.8066,216.3479,216.7786,11106.0
2023-02-02 13:35:00,231.51,231.97,231.48,231.84,10888.0,216.7598,217.1905,216.7317,217.0688,10888.0
2023-02-02 13:40:00,231.84,232.04,231.75,232.01,14132.0,217.0688,217.2561,216.9845,217.228,14132.0
2023-02-02 13:45:00,232.03,232.03,231.54,232.02,14537.0,217.2467,217.2467,216.7879,217.2373,14537.0
2023-02-02 13:50:00,232.02,232.2,231.86,232.16,14180.0,217.2373,217.4059,217.0875,217.3684,14180.0
2023-02-02 13:55:00,232.18,232.25,232.0,232.13,7410.0,217.3871,217.4527,217.2186,217.3403,7410.0
2023-02-02 14:00:00,232.21,232.44,231.99,232.05,4074.0,217.4152,217.6306,217.2092,217.2654,4074.0
2023-02-02 14:05:00,232.08,232.25,232.04,232.25,6506.0,217.2935,217.4527,217.2561,217.4527,6506.0
2023-02-02 14:10:00,232.25,232.26,231.9,232.02,19814.0,217.4527,217.462,217.125,217.2373,19814.0
2023-02-02 14:15:00,231.85,232.27,231.68,232.23,20312.0,217.0782,217.4714,216.919,217.434,20312.0
2023-02-02 14:20:00,232.18,232.43,232.09,232.26,7674.0,217.3871,217.6212,217.3029,217.462,7674.0
2023-02-02 14:25:00,232.27,232.85,232.24,232.85,13531.0,217.4714,218.0144,217.4433,218.0144,13531.0
2023-02-02 14:30:00,232.75,233.1,232.34,232.54,12933.0,217.9208,218.2485,217.5369,217.7242,12933.0
2023-02-02 14:35:00,232.54,232.72,232.36,232.65,17822.0,217.7242,217.8927,217.5557,217.8272,17822.0
2023-02-02 14:40:00,232.75,233.1,232.61,233.1,7275.0,217.9208,218.2485,217.7897,218.2485,7275.0
2023-02-02 14:45:00,233.14,233.38,232.93,233.38,8258.0,218.286,218.5107,218.0894,218.5107,8258.0
2023-02-02 14:50:00,233.43,233.62,233.4,233.51,5812.0,218.5575,218.7354,218.5294,218.6324,5812.0
2023-02-02 14:55:00,233.51,233.51,233.17,233.25,6718.0,218.6324,218.6324,218.3141,218.389,6718.0
2023-02-02 15:00:00,233.31,233.59,233.25,233.49,6110.0,218.4451,218.7073,218.389,218.6137,6110.0
2023-02-02 15:05:00,233.68,234.17,233.68,233.9,8376.0,218.7916,219.2503,218.7916,218.9976,8376.0
2023-02-02 15:10:00,233.84,234.27,233.84,234.27,6987.0,218.9414,219.344,218.9414,219.344,6987.0
2023-02-02 15:15:00,234.27,234.66,234.2,234.63,8060.0,219.344,219.7091,219.2784,219.681,8060.0
2023-02-02 15:20:00,234.64,234.76,234.38,234.47,13364.0,219.6904,219.8028,219.447,219.5312,13364.0
2023-02-02 15:25:00,234.53,234.55,233.73,233.77,19160.0,219.5874,219.6061,218.8384,218.8758,19160.0
2023-02-02 15:30:00,233.83,234.1,233.66,233.82,16237.0,218.932,219.1848,218.7728,218.9226,16237.0
2023-02-02 15:35:00,233.91,234.07,233.74,233.8,13382.0,219.0069,219.1567,218.8477,218.9039,13382.0
2023-02-02 15:40:00,233.77,233.84,233.48,233.81,11209.0,218.8758,218.9414,218.6043,218.9133,11209.0
2023-02-02 15:45:00,233.79,234.56,233.76,234.46,29652.0,218.8946,219.6155,218.8665,219.5219,29652.0
2023-02-02 15:50:00,234.51,235.4,234.51,234.83,62915.0,219.5687,220.402,219.5687,219.8683,62915.0
2023-02-02 15:55:00,234.78,235.01,234.22,234.45,106209.0,219.8215,220.0368,219.2972,219.5125,106209.0
2023-02-03 09:30:00,235.16,236.49,234.01,235.0,23053.0,220.1773,221.4225,219.1005,220.0275,23053.0
2023-02-03 09:35:00,234.8,235.0,234.41,234.41,2309.0,219.8402,220.0275,219.4751,219.4751,2309.0
2023-02-03 09:40:00,234.36,234.53,233.23,233.34,4987.0,219.4282,219.5874,218.3702,218.4732,4987.0
2023-02-03 09:45:00,233.36,233.58,232.87,233.01,8747.0,218.492,218.6979,218.0332,218.1643,8747.0
2023-02-03 09:50:00,232.9,232.91,231.01,231.41,6060.0,218.0613,218.0706,216.2917,216.6662,6060.0
2023-02-03 09:55:00,231.33,231.74,231.03,231.74,1813.0,216.5913,216.9752,216.3104,216.9752,1813.0
2023-02-03 10:00:00,231.65,231.89,231.3,231.55,7108.0,216.8909,217.1156,216.5632,216.7973,7108.0
2023-02-03 10:05:00,231.59,231.71,230.84,231.09,4798.0,216.8347,216.9471,216.1325,216.3666,4798.0
2023-02-03 10:10:00,230.99,232.44,230.92,232.26,16275.0,216.273,217.6306,216.2074,217.462,16275.0
2023-02-03 10:15:00,232.34,232.37,231.84,232.23,4900.0,217.5369,217.565,217.0688,217.434,4900.0
2023-02-03 10:20:00,232.16,232.51,232.1,232.31,3666.0,217.3684,217.6961,217.3122,217.5089,3666.0
2023-02-03 10:25:00,232.31,232.32,231.59,232.22,9194.0,217.5089,217.5182,216.8347,217.4246,9194.0
2023-02-03 10:30:00,232.22,233.16,232.12,233.16,17287.0,217.4246,218.3047,217.331,218.3047,17287.0
2023-02-03 10:35:00,233.16,233.53,233.16,233.43,4035.0,218.3047,218.6511,218.3047,218.5575,4035.0
2023-02-03 10:40:00,233.42,233.86,233.2,233.86,4997.0,218.5481,218.9601,218.3422,218.9601,4997.0
2023-02-03 10:45:00,233.89,233.89,233.35,233.46,5804.0,218.9882,218.9882,218.4826,218.5856,5804.0
2023-02-03 10:50:00,233.46,233.66,233.17,233.41,9975.0,218.5856,218.7728,218.3141,218.5388,9975.0
2023-02-03 10:55:00,233.46,233.86,233.29,233.79,5524.0,218.5856,218.9601,218.4264,218.8946,5524.0
2023-02-03 11:00:00,233.79,234.34,233.79,234.06,9244.0,218.8946,219.4095,218.8946,219.1474,9244.0
2023-02-03 11:05:00,234.14,234.18,233.95,234.16,3643.0,219.2223,219.2597,219.0444,219.241,3643.0
2023-02-03 11:10:00,234.16,234.25,233.79,233.79,4859.0,219.241,219.3253,218.8946,218.8946,4859.0
2023-02-03 11:15:00,233.79,234.08,233.52,233.75,5158.0,218.8946,219.1661,218.6418,218.8571,5158.0
2023-02-03 11:20:00,233.92,233.95,233.67,233.68,3376.0,219.0163,219.0444,218.7822,218.7916,3376.0
2023-02-03 11:25:00,233.69,233.99,233.62,233.9,9636.0,218.8009,219.0818,218.7354,218.9976,9636.0
2023-02-03 11:30:00,233.78,233.88,233.33,233.34,8220.0,218.8852,218.9788,218.4639,218.4732,8220.0
2023-02-03 11:35:00,233.4,233.53,233.2,233.22,8455.0,218.5294,218.6511,218.3422,218.3609,8455.0
2023-02-03 11:40:00,233.06,233.46,232.99,233.21,9883.0,218.2111,218.5856,218.1455,218.3515,9883.0
2023-02-03 11:45:00,233.19,233.19,232.95,233.03,7601.0,218.3328,218.3328,218.1081,218.183,7601.0
2023-02-03 11:50:00,232.91,232.99,232.4,232.4,2548.0,218.0706,218.1455,217.5931,217.5931,2548.0
2023-02-03 11:55:00,232.45,232.62,232.22,232.59,5686.0,217.6399,217.7991,217.4246,217.771,5686.0
2023-02-03 12:00:00,232.64,233.09,232.52,233.0,5852.0,217.8178,218.2392,217.7055,218.1549,5852.0
2023-02-03 12:05:00,232.89,232.89,232.26,232.3,5502.0,218.0519,218.0519,217.462,217.4995,5502.0
2023-02-03 12:10:00,232.4,232.56,232.36,232.56,3444.0,217.5931,217.7429,217.5557,217.7429,3444.0
2023-02-03 12:15:00,232.61,232.94,232.58,232.91,4292.0,217.7897,218.0987,217.7617,218.0706,4292.0
2023-02-03 12:20:00,232.92,232.92,232.73,232.86,2500.0,218.08,218.08,217.9021,218.0238,2500.0
2023-02-03 12:25:00,232.92,232.93,232.49,232.67,3969.0,218.08,218.0894,217.6774,217.8459,3969.0
2023-02-03 12:30:00,232.68,232.9,232.68,232.9,4778.0,217.8553,218.0613,217.8553,218.0613,4778.0
2023-02-03 12:35:00,232.88,232.94,232.47,232.6,3215.0,218.0425,218.0987,217.6587,217.7804,3215.0
2023-02-03 12:40:00,232.56,232.96,232.52,232.96,3504.0,217.7429,218.1174,217.7055,218.1174,3504.0
2023-02-03 12:45:00,233.03,233.53,233.02,233.19,5540.0,218.183,218.6511,218.1736,218.3328,5540.0
2023-02-03 12:50:00,233.25,233.25,232.99,233.03,1578.0,218.389,218.389,218.1455,218.183,1578.0
2023-02-03 12:55:00,232.98,233.05,232.84,232.99,6505.0,218.1362,218.2017,218.0051,218.1455,6505.0
2023-02-03 13:00:00,232.93,232.98,232.69,232.75,1741.0,218.0894,218.1362,217.8646,217.9208,1741.0
2023-02-03 13:05:00,232.69,232.8,232.59,232.69,4859.0,217.8646,217.9676,217.771,217.8646,4859.0
2023-02-03 13:10:00,232.68,233.07,232.57,233.07,4164.0,217.8553,218.2204,217.7523,218.2204,4164.0
2023-02-03 13:15:00,233.05,233.44,233.01,233.33,5801.0,218.2017,218.5669,218.1643,218.4639,5801.0
2023-02-03 13:20:00,233.4,233.54,233.29,233.32,6925.0,218.5294,218.6605,218.4264,218.4545,6925.0
2023-02-03 13:25:00,233.18,233.2,232.98,233.09,2401.0,218.3234,218.3422,218.1362,218.2392,2401.0
2023-02-03 13:30:00,233.08,233.48,233.03,233.47,5884.0,218.2298,218.6043,218.183,218.5949,5884.0
2023-02-03 13:35:00,233.5,233.76,233.46,233.7,5629.0,218.623,218.8665,218.5856,218.8103,5629.0
2023-02-03 13:40:00,233.66,233.72,233.4,233.71,3720.0,218.7728,218.829,218.5294,218.8197,3720.0
2023-02-03 13:45:00,233.86,234.0,233.71,233.89,7378.0,218.9601,219.0912,218.8197,218.9882,7378.0
2023-02-03 13:50:00,233.93,234.24,233.93,234.14,2921.0,219.0256,219.3159,219.0256,219.2223,2921.0
2023-02-03 13:55:00,234.15,234.37,234.08,234.37,3573.0,219.2316,219.4376,219.1661,219.4376,3573.0
2023-02-03 14:00:00,234.37,234.64,234.3,234.64,7909.0,219.4376,219.6904,219.3721,219.6904,7909.0
2023-02-03 14:05:00,234.55,234.55,234.25,234.25,3320.0,219.6061,219.6061,219.3253,219.3253,3320.0
2023-02-03 14:10:00,234.25,234.37,234.06,234.37,3521.0,219.3253,219.4376,219.1474,219.4376,3521.0
2023-02-03 14:15:00,234.39,234.39,234.13,234.17,3502.0,219.4563,219.4563,219.2129,219.2503,3502.0
2023-02-03 14:20:00,234.11,234.14,233.87,233.95,4344.0,219.1942,219.2223,218.9695,219.0444,4344.0
2023-02-03 14:25:00,233.88,234.42,233.83,234.4,6043.0,218.9788,219.4844,218.932,219.4657,6043.0
2023-02-03 14:30:00,234.27,234.51,234.2,234.27,4249.0,219.344,219.5687,219.2784,219.344,4249.0
2023-02-03 14:35:00,234.23,234.58,234.15,234.47,3700.0,219.3065,219.6342,219.2316,219.5312,3700.0
2023-02-03 14:40:00,234.47,234.59,234.39,234.49,5212.0,219.5312,219.6436,219.4563,219.55,5212.0
2023-02-03 14:45:00,234.46,234.55,234.37,234.49,3815.0,219.5219,219.6061,219.4376,219.55,3815.0
2023-02-03 14:50:00,234.54,234.74,234.45,234.74,5827.0,219.5968,219.784,219.5125,219.784,5827.0
2023-02-03 14:55:00,234.73,234.73,234.41,234.48,4826.0,219.7747,219.7747,219.4751,219.5406,4826.0
2023-02-03 15:00:00,234.44,234.48,234.17,234.27,4534.0,219.5031,219.5406,219.2503,219.344,4534.0
2023-02-03 15:05:00,234.29,234.64,234.14,234.54,5935.0,219.3627,219.6904,219.2223,219.5968,5935.0
2023-02-03 15:10:00,234.55,234.89,234.53,234.82,9652.0,219.6061,219.9245,219.5874,219.8589,9652.0
2023-02-03 15:15:00,234.84,235.33,234.72,235.28,11864.0,219.8777,220.3364,219.7653,220.2896,11864.0
2023-02-03 15:20:00,235.3,235.36,235.13,235.13,4933.0,220.3084,220.3645,220.1492,220.1492,4933.0
2023-02-03 15:25:00,235.14,235.22,234.9,234.97,6773.0,220.1585,220.2335,219.9338,219.9994,6773.0
2023-02-03 15:30:00,234.99,235.62,234.99,235.19,21791.0,220.0181,220.608,220.0181,220.2054,21791.0
2023-02-03 15:35:00,235.14,235.14,234.96,234.99,10046.0,220.1585,220.1585,219.99,220.0181,10046.0
2023-02-03 15:40:00,234.99,235.49,234.96,235.3,21470.0,220.0181,220.4862,219.99,220.3084,21470.0
2023-02-03 15:45:00,235.3,235.39,235.15,235.33,19841.0,220.3084,220.3926,220.1679,220.3364,19841.0
2023-02-03 15:50:00,235.39,236.32,235.39,236.3,56169.0,220.3926,221.2634,220.3926,221.2446,56169.0
2023-02-03 15:55:00,236.25,236.38,236.06,236.26,111780.0,221.1978,221.3195,221.0199,221.2072,111780.0
2023-02-06 09:30:00,237.0,238.07,236.97,237.68,13432.0,221.9,222.9019,221.872,222.5367,13432.0
2023-02-06 09:35:00,237.71,238.63,237.48,237.5,17086.0,222.5648,223.4262,222.3495,222.3682,17086.0
2023-02-06 09:40:00,237.39,237.39,236.79,236.82,3563.0,222.2652,222.2652,221.7034,221.7315,3563.0
2023-02-06 09:45:00,236.58,237.26,236.54,237.1,5890.0,221.5068,222.1435,221.4693,221.9937,5890.0
2023-02-06 09:50:00,237.45,237.9,237.2,237.9,9557.0,222.3214,222.7427,222.0873,222.7427,9557.0
2023-02-06 09:55:00,237.94,238.02,237.41,237.46,4379.0,222.7802,222.8551,222.2839,222.3307,4379.0
2023-02-06 10:00:00,237.52,237.52,236.84,236.84,12742.0,222.3869,222.3869,221.7502,221.7502,12742.0
2023-02-06 10:05:00,236.76,236.84,236.54,236.54,4423.0,221.6753,221.7502,221.4693,221.4693,4423.0
2023-02-06 10:10:00,236.65,237.03,236.65,237.03,9645.0,221.5723,221.9281,221.5723,221.9281,9645.0
2023-02-06 10:15:00,237.04,237.12,236.81,236.89,5879.0,221.9375,222.0124,221.7221,221.797,5879.0
2023-02-06 10:20:00,236.94,237.1,236.74,236.74,5857.0,221.8439,221.9937,221.6566,221.6566,5857.0
2023-02-06 10:25:00,236.82,236.82,236.5,236.74,5075.0,221.7315,221.7315,221.4319,221.6566,5075.0
2023-02-06 10:30:00,236.75,237.09,236.62,236.82,8885.0,221.666,221.9843,221.5443,221.7315,8885.0
2023-02-06 10:35:00,236.92,237.86,236.91,237.73,7693.0,221.8251,222.7052,221.8158,222.5835,7693.0
2023-02-06 10:40:00,237.65,237.83,237.63,237.74,3454.0,222.5086,222.6772,222.4899,222.5929,3454.0
2023-02-06 10:45:00,237.8,238.19,237.8,237.95,3746.0,222.6491,223.0142,222.6491,222.7895,3746.0
2023-02-06 10:50:00,237.96,238.42,237.89,238.42,5586.0,222.7989,223.2296,222.7333,223.2296,5586.0
2023-02-06 10:55:00,238.4,238.43,238.1,238.19,4341.0,223.2108,223.2389,222.93,223.0142,4341.0
2023-02-06 11:00:00,238.28,238.55,238.27,238.41,10765.0,223.0985,223.3513,223.0891,223.2202,10765.0
2023-02-06 11:05:00,238.43,238.58,238.24,238.24,10576.0,223.2389,223.3794,223.061,223.061,10576.0
2023-02-06 11:10:00,238.29,238.74,238.28,238.56,6200.0,223.1079,223.5292,223.0985,223.3606,6200.0
2023-02-06 11:15:00,238.51,238.78,238.39,238.78,10430.0,223.3138,223.5666,223.2015,223.5666,10430.0
2023-02-06 11:20:00,238.76,239.07,238.73,238.98,12746.0,223.5479,223.8382,223.5198,223.7539,12746.0
2023-02-06 11:25:00,238.98,239.17,238.96,239.0,8948.0,223.7539,223.9318,223.7352,223.7726,8948.0
2023-02-06 11:30:00,238.92,238.92,238.48,238.61,8210.0,223.6977,223.6977,223.2857,223.4075,8210.0
2023-02-06 11:35:00,238.61,238.78,238.53,238.77,12516.0,223.4075,223.5666,223.3326,223.5573,12516.0
2023-02-06 11:40:00,238.78,238.8,238.51,238.54,4394.0,223.5666,223.5854,223.3138,223.3419,4394.0
2023-02-06 11:45:00,238.61,239.18,238.5,239.11,7598.0,223.4075,223.9411,223.3045,223.8756,7598.0
2023-02-06 11:50:00,239.13,239.18,239.04,239.05,3717.0,223.8943,223.9411,223.8101,223.8194,3717.0
2023-02-06 11:55:00,239.0,239.33,238.69,238.69,8681.0,223.7726,224.0816,223.4824,223.4824,8681.0
2023-02-06 12:00:00,238.75,239.13,238.75,239.02,9229.0,223.5385,223.8943,223.5385,223.7913,9229.0
2023-02-06 12:05:00,239.04,239.19,238.91,239.0,8181.0,223.8101,223.9505,223.6883,223.7726,8181.0
2023-02-06 12:10:00,238.93,239.11,238.93,238.98,21633.0,223.7071,223.8756,223.7071,223.7539,21633.0
2023-02-06 12:15:00,238.98,239.49,238.9,239.49,7802.0,223.7539,224.2314,223.679,224.2314,7802.0
2023-02-06 12:20:00,239.47,239.92,239.42,239.83,8223.0,224.2127,224.634,224.1659,224.5497,8223.0
2023-02-06 12:25:00,239.89,240.12,239.89,240.12,6371.0,224.6059,224.8213,224.6059,224.8213,6371.0
2023-02-06 12:30:00,240.17,240.35,240.07,240.28,8803.0,224.8681,225.0366,224.7744,224.9711,8803.0
2023-02-06 12:35:00,240.3,240.71,240.25,240.65,10991.0,224.9898,225.3737,224.943,225.3175,10991.0
2023-02-06 12:40:00,240.65,240.92,240.56,240.81,4725.0,225.3175,225.5703,225.2332,225.4673,4725.0
2023-02-06 12:45:00,240.85,240.89,240.47,240.64,12634.0,225.5047,225.5422,225.149,225.3081,12634.0
2023-02-06 12:50:00,240.66,241.11,240.66,241.08,5160.0,225.3269,225.7482,225.3269,225.7201,5160.0
2023-02-06 12:55:00,241.09,241.4,240.99,241.26,8269.0,225.7295,226.0197,225.6358,225.8886,8269.0
2023-02-06 13:00:00,241.23,241.38,241.2,241.33,2659.0,225.8605,226.001,225.8324,225.9542,2659.0
2023-02-06 13:05:00,241.33,241.38,241.03,241.29,8118.0,225.9542,226.001,225.6733,225.9167,8118.0
2023-02-06 13:10:00,241.37,241.37,241.09,241.12,6283.0,225.9916,225.9916,225.7295,225.7575,6283.0
2023-02-06 13:15:00,241.0,241.15,240.87,240.97,9237.0,225.6452,225.7856,225.5235,225.6171,9237.0
2023-02-06 13:20:00,240.92,241.17,240.55,241.17,10196.0,225.5703,225.8044,225.2239,225.8044,10196.0
2023-02-06 13:25:00,241.11,241.41,241.11,241.41,5853.0,225.7482,226.0291,225.7482,226.0291,5853.0
2023-02-06 13:30:00,241.28,241.75,241.28,241.6,5297.0,225.9073,226.3474,225.9073,226.207,5297.0
2023-02-06 13:35:00,241.73,242.0,241.62,241.98,11137.0,226.3287,226.5815,226.2257,226.5628,11137.0
2023-02-06 13:40:00,241.98,242.23,241.93,242.21,27744.0,226.5628,226.7968,226.5159,226.7781,27744.0
2023-02-06 13:45:00,242.2,242.2,241.52,241.57,36466.0,226.7687,226.7687,226.1321,226.1789,36466.0
2023-02-06 13:50:00,241.59,241.68,241.53,241.57,9404.0,226.1976,226.2819,226.1414,226.1789,9404.0
2023-02-06 13:55:00,241.63,241.74,241.48,241.5,9735.0,226.2351,226.338,226.0946,226.1133,9735.0
2023-02-06 14:00:00,241.44,241.61,241.07,241.23,32946.0,226.0572,226.2163,225.7107,225.8605,32946.0
2023-02-06 14:05:00,241.31,241.62,241.21,241.47,10141.0,225.9354,226.2257,225.8418,226.0852,10141.0
2023-02-06 14:10:00,241.48,241.5,241.29,241.35,8934.0,226.0946,226.1133,225.9167,225.9729,8934.0
2023-02-06 14:15:00,241.3,241.73,241.3,241.51,15431.0,225.9261,226.3287,225.9261,226.1227,15431.0
2023-02-06 14:20:00,241.46,241.56,241.12,241.16,17101.0,226.0759,226.1695,225.7575,225.795,17101.0
2023-02-06 14:25:00,241.11,241.54,241.03,241.52,15382.0,225.7482,226.1508,225.6733,226.1321,15382.0
2023-02-06 14:30:00,241.54,241.7,241.47,241.67,3828.0,226.1508,226.3006,226.0852,226.2725,3828.0
2023-02-06 14:35:00,241.71,241.92,241.49,241.81,16121.0,226.31,226.5066,226.104,226.4036,16121.0
2023-02-06 14:40:00,241.9,242.12,241.77,242.01,13535.0,226.4878,226.6938,226.3661,226.5908,13535.0
2023-02-06 14:45:00,242.01,242.26,241.93,241.96,13330.0,226.5908,226.8249,226.5159,226.544,13330.0
2023-02-06 14:50:00,241.98,242.03,241.83,241.93,8415.0,226.5628,226.6096,226.4223,226.5159,8415.0
2023-02-06 14:55:00,241.88,241.92,241.49,241.74,21230.0,226.4691,226.5066,226.104,226.338,21230.0
2023-02-06 15:00:00,241.76,242.24,241.71,241.75,12349.0,226.3568,226.8062,226.31,226.3474,12349.0
2023-02-06 15:05:00,241.75,242.11,241.75,242.1,9365.0,226.3474,226.6845,226.3474,226.6751,9365.0
2023-02-06 15:10:00,242.1,242.16,241.7,241.75,14870.0,226.6751,226.7313,226.3006,226.3474,14870.0
2023-02-06 15:15:00,241.72,241.76,241.29,241.5,27747.0,226.3193,226.3568,225.9167,226.1133,27747.0
2023-02-06 15:20:00,241.49,241.98,241.49,241.83,11163.0,226.104,226.5628,226.104,226.4223,11163.0
2023-02-06 15:25:00,241.84,241.85,241.46,241.46,12318.0,226.4317,226.441,226.0759,226.0759,12318.0
2023-02-06 15:30:00,241.43,241.65,241.31,241.55,22651.0,226.0478,226.2538,225.9354,226.1601,22651.0
2023-02-06 15:35:00,241.53,241.79,241.52,241.64,16206.0,226.1414,226.3849,226.1321,226.2444,16206.0
2023-02-06 15:40:00,241.63,241.65,241.32,241.36,26573.0,226.2351,226.2538,225.9448,225.9823,26573.0
2023-02-06 15:45:00,241.34,241.63,241.26,241.32,37977.0,225.9635,226.2351,225.8886,225.9448,37977.0
2023-02-06 15:50:00,241.34,241.34,240.86,240.89,84689.0,225.9635,225.9635,225.5141,225.5422,84689.0
2023-02-06 15:55:00,240.84,240.86,240.45,240.51,142464.0,225.4954,225.5141,225.1302,225.1864,142464.0
2023-02-07 09:30:00,238.14,238.52,237.29,237.94,58799.0,222.9674,223.3232,222.1716,222.7802,58799.0
2023-02-07 09:35:00,237.54,238.22,237.22,237.66,26204.0,222.4056,223.0423,222.106,222.518,26204.0
2023-02-07 09:40:00,237.41,237.8,237.31,237.46,6139.0,222.2839,222.6491,222.1903,222.3307,6139.0
2023-02-07 09:45:00,237.41,237.76,237.01,237.01,34138.0,222.2839,222.6116,221.9094,221.9094,34138.0
2023-02-07 09:50:00,237.15,237.34,236.51,236.99,9939.0,222.0405,222.2184,221.4413,221.8907,9939.0
2023-02-07 09:55:00,236.78,237.81,236.78,237.29,8359.0,221.6941,222.6584,221.6941,222.1716,8359.0
2023-02-07 10:00:00,237.41,237.52,236.99,237.52,7053.0,222.2839,222.3869,221.8907,222.3869,7053.0
2023-02-07 10:05:00,237.65,237.76,237.09,237.35,7895.0,222.5086,222.6116,221.9843,222.2277,7895.0
2023-02-07 10:10:00,237.19,237.97,237.19,237.69,5443.0,222.0779,222.8082,222.0779,222.5461,5443.0
2023-02-07 10:15:00,237.73,237.78,237.2,237.2,6720.0,222.5835,222.6303,222.0873,222.0873,6720.0
2023-02-07 10:20:00,237.28,237.28,236.81,236.9,10363.0,222.1622,222.1622,221.7221,221.8064,10363.0
2023-02-07 10:25:00,236.9,237.47,236.78,237.32,6384.0,221.8064,222.3401,221.6941,222.1997,6384.0
2023-02-07 10:30:00,237.41,237.62,237.22,237.62,7214.0,222.2839,222.4805,222.106,222.4805,7214.0
2023-02-07 10:35:00,237.62,237.62,237.28,237.41,6209.0,222.4805,222.4805,222.1622,222.2839,6209.0
2023-02-07 10:40:00,237.46,237.5,236.59,236.59,6282.0,222.3307,222.3682,221.5162,221.5162,6282.0
2023-02-07 10:45:00,236.68,236.68,236.34,236.45,9689.0,221.6004,221.6004,221.2821,221.3851,9689.0
2023-02-07 10:50:00,236.48,236.6,236.29,236.29,10704.0,221.4132,221.5255,221.2353,221.2353,10704.0
2023-02-07 10:55:00,236.34,236.38,235.88,236.35,9164.0,221.2821,221.3195,220.8514,221.2915,9164.0
2023-02-07 11:00:00,236.38,236.59,236.33,236.56,6509.0,221.3195,221.5162,221.2727,221.4881,6509.0
2023-02-07 11:05:00,236.56,237.32,236.55,237.25,7609.0,221.4881,222.1997,221.4787,222.1341,7609.0
2023-02-07 11:10:00,237.19,237.33,237.0,237.0,3900.0,222.0779,222.209,221.9,221.9,3900.0
2023-02-07 11:15:00,237.02,237.28,236.81,237.03,8098.0,221.9188,222.1622,221.7221,221.9281,8098.0
2023-02-07 11:20:00,237.09,237.12,236.84,237.0,5245.0,221.9843,222.0124,221.7502,221.9,5245.0
2023-02-07 11:25:00,237.05,237.34,236.77,237.11,7436.0,221.9469,222.2184,221.6847,222.003,7436.0
2023-02-07 11:30:00,237.22,237.36,237.18,237.36,5928.0,222.106,222.2371,222.0686,222.2371,5928.0
2023-02-07 11:35:00,237.41,237.66,237.29,237.49,5085.0,222.2839,222.518,222.1716,222.3588,5085.0
2023-02-07 11:40:00,237.54,237.7,237.32,237.36,3190.0,222.4056,222.5554,222.1997,222.2371,3190.0
2023-02-07 11:45:00,237.42,237.54,237.24,237.28,5199.0,222.2933,222.4056,222.1248,222.1622,5199.0
2023-02-07 11:50:00,237.27,237.33,237.13,237.26,7629.0,222.1528,222.209,222.0218,222.1435,7629.0
2023-02-07 11:55:00,237.26,237.26,236.8,236.97,5902.0,222.1435,222.1435,221.7128,221.872,5902.0
2023-02-07 12:00:00,237.11,237.14,236.72,236.72,4000.0,222.003,222.0311,221.6379,221.6379,4000.0
2023-02-07 12:05:00,236.66,236.67,236.42,236.48,6300.0,221.5817,221.5911,221.357,221.4132,6300.0
2023-02-07 12:10:00,236.49,236.51,236.15,236.15,4231.0,221.4225,221.4413,221.1042,221.1042,4231.0
2023-02-07 12:15:00,236.19,236.28,235.91,236.03,7905.0,221.1416,221.2259,220.8795,220.9918,7905.0
2023-02-07 12:20:00,236.0,236.25,235.93,235.99,7398.0,220.9638,221.1978,220.8982,220.9544,7398.0
2023-02-07 12:25:00,235.99,235.99,235.72,235.88,5511.0,220.9544,220.9544,220.7016,220.8514,5511.0
2023-02-07 12:30:00,235.94,236.23,235.94,236.15,11354.0,220.9076,221.1791,220.9076,221.1042,11354.0
2023-02-07 12:35:00,236.15,236.29,236.0,236.17,10771.0,221.1042,221.2353,220.9638,221.1229,10771.0
2023-02-07 12:40:00,236.18,236.63,236.16,236.43,21431.0,221.1323,221.5536,221.1136,221.3664,21431.0
2023-02-07 12:45:00,236.47,236.78,236.34,236.39,25763.0,221.4038,221.6941,221.2821,221.3289,25763.0
2023-02-07 12:50:00,236.46,236.85,236.28,236.7,12513.0,221.3944,221.7596,221.2259,221.6192,12513.0
2023-02-07 12:55:00,236.84,237.47,236.84,237.26,8335.0,221.7502,222.3401,221.7502,222.1435,8335.0
2023-02-07 13:00:00,237.38,237.56,237.06,237.38,9726.0,222.2558,222.4244,221.9562,222.2558,9726.0
2023-02-07 13:05:00,237.28,237.65,237.21,237.41,7805.0,222.1622,222.5086,222.0967,222.2839,7805.0
2023-02-07 13:10:00,237.48,237.62,236.85,236.85,8735.0,222.3495,222.4805,221.7596,221.7596,8735.0
2023-02-07 13:15:00,236.93,237.03,236.32,236.7,7989.0,221.8345,221.9281,221.2634,221.6192,7989.0
2023-02-07 13:20:00,236.61,236.9,236.48,236.86,3091.0,221.5349,221.8064,221.4132,221.769,3091.0
2023-02-07 13:25:00,236.86,237.09,236.7,236.83,6104.0,221.769,221.9843,221.6192,221.7409,6104.0
2023-02-07 13:30:00,236.74,236.75,235.66,235.67,3404.0,221.6566,221.666,220.6454,220.6548,3404.0
2023-02-07 13:35:00,235.66,235.98,235.59,235.98,5980.0,220.6454,220.945,220.5799,220.945,5980.0
2023-02-07 13:40:00,236.03,236.28,235.99,236.04,2765.0,220.9918,221.2259,220.9544,221.0012,2765.0
2023-02-07 13:45:00,235.92,236.25,235.64,236.13,7679.0,220.8889,221.1978,220.6267,221.0855,7679.0
2023-02-07 13:50:00,236.12,236.36,235.78,235.78,18281.0,221.0761,221.3008,220.7578,220.7578,18281.0
2023-02-07 13:55:00,235.9,236.49,235.88,236.45,5943.0,220.8701,221.4225,220.8514,221.3851,5943.0
2023-02-07 14:00:00,236.56,236.84,236.33,236.71,12441.0,221.4881,221.7502,221.2727,221.6285,12441.0
2023-02-07 14:05:00,236.63,237.07,236.54,237.07,13797.0,221.5536,221.9656,221.4693,221.9656,13797.0
2023-02-07 14:10:00,236.97,236.99,236.67,236.67,8060.0,221.872,221.8907,221.5911,221.5911,8060.0
2023-02-07 14:15:00,236.72,236.94,236.58,236.8,8861.0,221.6379,221.8439,221.5068,221.7128,8861.0
2023-02-07 14:20:00,236.73,236.87,236.38,236.82,7611.0,221.6472,221.7783,221.3195,221.7315,7611.0
2023-02-07 14:25:00,236.63,236.69,236.14,236.38,16375.0,221.5536,221.6098,221.0948,221.3195,16375.0
2023-02-07 14:30:00,236.26,236.91,236.25,236.65,8311.0,221.2072,221.8158,221.1978,221.5723,8311.0
2023-02-07 14:35:00,236.57,236.61,236.4,236.48,7135.0,221.4974,221.5349,221.3383,221.4132,7135.0
2023-02-07 14:40:00,236.48,236.65,236.21,236.21,14047.0,221.4132,221.5723,221.1604,221.1604,14047.0
2023-02-07 14:45:00,236.19,236.4,235.99,236.03,7104.0,221.1416,221.3383,220.9544,220.9918,7104.0
2023-02-07 14:50:00,235.95,236.24,235.78,236.24,16037.0,220.9169,221.1885,220.7578,221.1885,16037.0
2023-02-07 14:55:00,236.25,237.0,236.24,236.93,11295.0,221.1978,221.9,221.1885,221.8345,11295.0
2023-02-07 15:00:00,236.93,237.22,236.85,236.85,18333.0,221.8345,222.106,221.7596,221.7596,18333.0
2023-02-07 15:05:00,236.77,236.79,236.36,236.52,12864.0,221.6847,221.7034,221.3008,221.4506,12864.0
2023-02-07 15:10:00,236.56,236.64,236.25,236.25,16146.0,221.4881,221.563,221.1978,221.1978,16146.0
2023-02-07 15:15:00,236.27,236.64,236.18,236.61,23434.0,221.2166,221.563,221.1323,221.5349,23434.0
2023-02-07 15:20:00,236.61,236.93,236.55,236.87,18155.0,221.5349,221.8345,221.4787,221.7783,18155.0
2023-02-07 15:25:00,236.81,236.81,236.49,236.53,15696.0,221.7221,221.7221,221.4225,221.46,15696.0
2023-02-07 15:30:00,236.48,236.49,236.22,236.23,20168.0,221.4132,221.4225,221.1697,221.1791,20168.0
2023-02-07 15:35:00,236.26,236.54,236.15,236.53,33358.0,221.2072,221.4693,221.1042,221.46,33358.0
2023-02-07 15:40:00,236.54,236.67,236.26,236.54,27785.0,221.4693,221.5911,221.2072,221.4693,27785.0
2023-02-07 15:45:00,236.53,236.87,236.41,236.68,31215.0,221.46,221.7783,221.3476,221.6004,31215.0
2023-02-07 15:50:00,236.72,237.07,236.72,236.84,65214.0,221.6379,221.9656,221.6379,221.7502,65214.0
2023-02-07 15:55:00,236.92,237.11,236.66,237.11,120049.0,221.8251,222.003,221.5817,222.003,120049.0
2023-02-08 09:30:00,237.1,237.12,236.55,236.84,14037.0,221.9937,222.0124,221.4787,221.7502,14037.0
2023-02-08 09:35:00,236.6,236.6,235.85,235.87,4676.0,221.5255,221.5255,220.8233,220.842,4676.0
2023-02-08 09:40:00,236.35,236.36,236.02,236.33,12140.0,221.2915,221.3008,220.9825,221.2727,12140.0
2023-02-08 09:45:00,236.39,236.53,236.0,236.25,2170.0,221.3289,221.46,220.9638,221.1978,2170.0
2023-02-08 09:50:00,236.22,236.59,236.21,236.54,10509.0,221.1697,221.5162,221.1604,221.4693,10509.0
2023-02-08 09:55:00,236.56,237.05,236.56,236.91,6924.0,221.4881,221.9469,221.4881,221.8158,6924.0
2023-02-08 10:00:00,236.82,237.0,236.56,236.69,6257.0,221.7315,221.9,221.4881,221.6098,6257.0
2023-02-08 10:05:00,236.64,236.64,236.13,236.35,7151.0,221.563,221.563,221.0855,221.2915,7151.0
2023-02-08 10:10:00,236.25,236.42,236.04,236.17,7749.0,221.1978,221.357,221.0012,221.1229,7749.0
2023-02-08 10:15:00,236.26,236.36,236.05,236.1,4170.0,221.2072,221.3008,221.0106,221.0574,4170.0
2023-02-08 10:20:00,236.12,236.29,235.69,236.01,3501.0,221.0761,221.2353,220.6735,220.9731,3501.0
2023-02-08 10:25:00,235.97,236.4,235.97,236.4,6183.0,220.9357,221.3383,220.9357,221.3383,6183.0
2023-02-08 10:30:00,236.45,236.7,236.36,236.44,5689.0,221.3851,221.6192,221.3008,221.3757,5689.0
2023-02-08 10:35:00,236.3,236.51,235.93,236.08,4700.0,221.2446,221.4413,220.8982,221.0387,4700.0
2023-02-08 10:40:00,236.1,236.24,236.0,236.2,2022.0,221.0574,221.1885,220.9638,221.151,2022.0
2023-02-08 10:45:00,236.24,236.41,236.09,236.17,3162.0,221.1885,221.3476,221.048,221.1229,3162.0
2023-02-08 10:50:00,236.02,236.33,235.9,236.26,6556.0,220.9825,221.2727,220.8701,221.2072,6556.0
2023-02-08 10:55:00,236.25,236.25,236.03,236.06,2980.0,221.1978,221.1978,220.9918,221.0199,2980.0
2023-02-08 11:00:00,235.92,236.11,235.75,235.77,5236.0,220.8889,221.0667,220.7297,220.7484,5236.0
2023-02-08 11:05:00,235.7,235.9,235.62,235.9,6787.0,220.6829,220.8701,220.608,220.8701,6787.0
2023-02-08 11:10:00,235.88,235.94,235.64,235.74,2883.0,220.8514,220.9076,220.6267,220.7203,2883.0
2023-02-08 11:15:00,235.66,235.81,235.47,235.71,6215.0,220.6454,220.7859,220.4675,220.6922,6215.0
2023-02-08 11:20:00,235.66,235.66,235.23,235.27,3071.0,220.6454,220.6454,220.2428,220.2803,3071.0
2023-02-08 11:25:00,235.19,235.29,234.92,235.25,9564.0,220.2054,220.299,219.9526,220.2615,9564.0
2023-02-08 11:30:00,235.09,235.27,234.76,234.96,7121.0,220.1117,220.2803,219.8028,219.99,7121.0
2023-02-08 11:35:00,234.81,234.85,234.43,234.71,5306.0,219.8496,219.887,219.4938,219.7559,5306.0
2023-02-08 11:40:00,234.75,234.75,234.26,234.27,5340.0,219.7934,219.7934,219.3346,219.344,5340.0
2023-02-08 11:45:00,234.3,234.41,234.14,234.35,6582.0,219.3721,219.4751,219.2223,219.4189,6582.0
2023-02-08 11:50:00,234.25,234.41,233.89,234.13,11792.0,219.3253,219.4751,218.9882,219.2129,11792.0
2023-02-08 11:55:00,234.05,234.27,234.04,234.15,4431.0,219.138,219.344,219.1286,219.2316,4431.0
2023-02-08 12:00:00,234.13,234.3,234.05,234.23,5855.0,219.2129,219.3721,219.138,219.3065,5855.0
2023-02-08 12:05:00,234.02,234.11,233.7,233.82,10705.0,219.1099,219.1942,218.8103,218.9226,10705.0
2023-02-08 12:10:00,233.87,234.22,233.64,233.69,6791.0,218.9695,219.2972,218.7541,218.8009,6791.0
2023-02-08 12:15:00,233.74,233.84,233.49,233.5,6653.0,218.8477,218.9414,218.6137,218.623,6653.0
2023-02-08 12:20:00,233.5,233.91,233.5,233.86,6147.0,218.623,219.0069,218.623,218.9601,6147.0
2023-02-08 12:25:00,233.88,233.97,233.65,233.92,5717.0,218.9788,219.0631,218.7635,219.0163,5717.0
2023-02-08 12:30:00,234.0,234.06,233.83,233.93,7414.0,219.0912,219.1474,218.932,219.0256,7414.0
2023-02-08 12:35:00,233.9,234.3,233.89,234.04,5986.0,218.9976,219.3721,218.9882,219.1286,5986.0
2023-02-08 12:40:00,234.03,234.11,233.83,233.9,9121.0,219.1193,219.1942,218.932,218.9976,9121.0
2023-02-08 12:45:00,233.93,234.25,233.89,234.24,8201.0,219.0256,219.3253,218.9882,219.3159,8201.0
2023-02-08 12:50:00,234.24,234.71,234.22,234.63,6344.0,219.3159,219.7559,219.2972,219.681,6344.0
2023-02-08 12:55:00,234.65,234.88,234.64,234.79,3199.0,219.6998,219.9151,219.6904,219.8308,3199.0
2023-02-08 13:00:00,234.8,234.94,234.68,234.84,2321.0,219.8402,219.9713,219.7279,219.8777,2321.0
2023-02-08 13:05:00,234.91,235.42,234.9,235.26,3233.0,219.9432,220.4207,219.9338,220.2709,3233.0
2023-02-08 13:10:00,235.26,235.5,235.19,235.38,2699.0,220.2709,220.4956,220.2054,220.3833,2699.0
2023-02-08 13:15:00,235.42,235.42,235.33,235.35,901.0,220.4207,220.4207,220.3364,220.3552,901.0
2023-02-08 13:20:00,235.28,235.36,235.09,235.36,2287.0,220.2896,220.3645,220.1117,220.3645,2287.0
2023-02-08 13:25:00,235.22,235.24,235.06,235.14,1622.0,220.2335,220.2522,220.0836,220.1585,1622.0
2023-02-08 13:30:00,235.05,235.18,234.99,235.07,4225.0,220.0743,220.196,220.0181,220.093,4225.0
2023-02-08 13:35:00,235.04,235.24,234.99,235.09,6031.0,220.0649,220.2522,220.0181,220.1117,6031.0
2023-02-08 13:40:00,235.03,235.06,234.95,234.95,4785.0,220.0556,220.0836,219.9807,219.9807,4785.0
2023-02-08 13:45:00,234.97,235.09,234.85,234.97,4813.0,219.9994,220.1117,219.887,219.9994,4813.0
2023-02-08 13:50:00,235.04,235.04,234.89,234.91,4452.0,220.0649,220.0649,219.9245,219.9432,4452.0
2023-02-08 13:55:00,234.89,234.95,234.65,234.72,5777.0,219.9245,219.9807,219.6998,219.7653,5777.0
2023-02-08 14:00:00,234.69,234.79,234.53,234.7,5943.0,219.7372,219.8308,219.5874,219.7466,5943.0
2023-02-08 14:05:00,234.62,234.7,234.37,234.46,5003.0,219.6717,219.7466,219.4376,219.5219,5003.0
2023-02-08 14:10:00,234.45,234.85,234.45,234.68,4000.0,219.5125,219.887,219.5125,219.7279,4000.0
2023-02-08 14:15:00,234.63,234.88,234.62,234.82,7034.0,219.681,219.9151,219.6717,219.8589,7034.0
2023-02-08 14:20:00,234.79,234.79,234.61,234.63,4920.0,219.8308,219.8308,219.6623,219.681,4920.0
2023-02-08 14:25:00,234.68,234.68,234.44,234.54,8301.0,219.7279,219.7279,219.5031,219.5968,8301.0
2023-02-08 14:30:00,234.49,234.63,234.46,234.56,3383.0,219.55,219.681,219.5219,219.6155,3383.0
2023-02-08 14:35:00,234.59,234.85,234.59,234.74,9312.0,219.6436,219.887,219.6436,219.784,9312.0
2023-02-08 14:40:00,234.78,234.87,234.38,234.52,6624.0,219.8215,219.9057,219.447,219.578,6624.0
2023-02-08 14:45:00,234.48,234.62,234.47,234.6,2900.0,219.5406,219.6717,219.5312,219.653,2900.0
2023-02-08 14:50:00,234.51,234.8,234.51,234.73,3890.0,219.5687,219.8402,219.5687,219.7747,3890.0
2023-02-08 14:55:00,234.68,234.87,234.58,234.8,10401.0,219.7279,219.9057,219.6342,219.8402,10401.0
2023-02-08 15:00:00,234.81,234.81,234.58,234.61,6701.0,219.8496,219.8496,219.6342,219.6623,6701.0
2023-02-08 15:05:00,234.57,235.02,234.56,234.99,12726.0,219.6249,220.0462,219.6155,220.0181,12726.0
2023-02-08 15:10:00,235.07,235.12,234.64,234.68,5078.0,220.093,220.1398,219.6904,219.7279,5078.0
2023-02-08 15:15:00,234.73,234.85,234.72,234.77,7501.0,219.7747,219.887,219.7653,219.8121,7501.0
2023-02-08 15:20:00,234.78,235.08,234.74,234.92,6797.0,219.8215,220.1024,219.784,219.9526,6797.0
2023-02-08 15:25:00,234.93,234.97,234.75,234.86,4640.0,219.9619,219.9994,219.7934,219.8964,4640.0
2023-02-08 15:30:00,234.81,234.99,234.72,234.8,6100.0,219.8496,220.0181,219.7653,219.8402,6100.0
2023-02-08 15:35:00,234.85,235.23,234.82,235.23,6507.0,219.887,220.2428,219.8589,220.2428,6507.0
2023-02-08 15:40:00,235.19,235.32,235.11,235.21,7119.0,220.2054,220.3271,220.1305,220.2241,7119.0
2023-02-08 15:45:00,235.17,235.21,234.71,234.79,15029.0,220.1866,220.2241,219.7559,219.8308,15029.0
2023-02-08 15:50:00,234.71,234.76,234.43,234.55,38415.0,219.7559,219.8028,219.4938,219.6061,38415.0
2023-02-08 15:55:00,234.48,234.85,234.4,234.84,62845.0,219.5406,219.887,219.4657,219.8777,62845.0
2023-02-09 09:30:00,234.83,235.71,234.72,235.33,12954.0,219.8683,220.6922,219.7653,220.3364,12954.0
2023-02-09 09:35:00,235.46,236.01,235.42,235.66,5537.0,220.4582,220.9731,220.4207,220.6454,5537.0
2023-02-09 09:40:00,235.64,235.68,235.03,235.13,43650.0,220.6267,220.6641,220.0556,220.1492,43650.0
2023-02-09 09:45:00,234.97,235.41,233.78,235.33,7974.0,219.9994,220.4113,218.8852,220.3364,7974.0
2023-02-09 09:50:00,235.58,236.0,235.32,235.79,6345.0,220.5705,220.9638,220.3271,220.7671,6345.0
2023-02-09 09:55:00,235.99,235.99,235.35,235.65,5341.0,220.9544,220.9544,220.3552,220.6361,5341.0
2023-02-09 10:00:00,235.52,235.82,235.24,235.63,8772.0,220.5143,220.7952,220.2522,220.6173,8772.0
2023-02-09 10:05:00,235.7,235.99,235.27,235.27,7621.0,220.6829,220.9544,220.2803,220.2803,7621.0
2023-02-09 10:10:00,235.3,235.3,234.83,234.86,6132.0,220.3084,220.3084,219.8683,219.8964,6132.0
2023-02-09 10:15:00,234.8,234.97,234.64,234.66,5535.0,219.8402,219.9994,219.6904,219.7091,5535.0
2023-02-09 10:20:00,234.68,235.03,234.67,235.03,5134.0,219.7279,220.0556,219.7185,220.0556,5134.0
2023-02-09 10:25:00,235.05,235.52,234.94,235.38,5766.0,220.0743,220.5143,219.9713,220.3833,5766.0
2023-02-09 10:30:00,235.4,235.52,235.14,235.16,4127.0,220.402,220.5143,220.1585,220.1773,4127.0
2023-02-09 10:35:00,235.13,235.3,234.6,234.76,4212.0,220.1492,220.3084,219.653,219.8028,4212.0
2023-02-09 10:40:00,234.72,234.92,234.46,234.88,2688.0,219.7653,219.9526,219.5219,219.9151,2688.0
2023-02-09 10:45:00,234.78,234.92,234.63,234.75,3759.0,219.8215,219.9526,219.681,219.7934,3759.0
2023-02-09 10:50:00,234.97,235.17,234.73,235.13,4701.0,219.9994,220.1866,219.7747,220.1492,4701.0
2023-02-09 10:55:00,235.06,235.14,234.59,234.7,6743.0,220.0836,220.1585,219.6436,219.7466,6743.0
2023-02-09 11:00:00,234.78,234.91,234.4,234.4,3388.0,219.8215,219.9432,219.4657,219.4657,3388.0
2023-02-09 11:05:00,234.42,235.01,234.41,234.88,3279.0,219.4844,220.0368,219.4751,219.9151,3279.0
2023-02-09 11:10:00,234.54,234.62,234.33,234.62,2393.0,219.5968,219.6717,219.4002,219.6717,2393.0
2023-02-09 11:15:00,234.62,234.62,234.07,234.38,4259.0,219.6717,219.6717,219.1567,219.447,4259.0
2023-02-09 11:20:00,234.38,234.38,233.92,234.05,3503.0,219.447,219.447,219.0163,219.138,3503.0
2023-02-09 11:25:00,234.02,234.34,233.99,234.26,3466.0,219.1099,219.4095,219.0818,219.3346,3466.0
2023-02-09 11:30:00,234.28,234.37,234.05,234.16,2753.0,219.3533,219.4376,219.138,219.241,2753.0
2023-02-09 11:35:00,234.14,234.15,234.0,234.0,2240.0,219.2223,219.2316,219.0912,219.0912,2240.0
2023-02-09 11:40:00,234.02,234.02,233.85,233.94,3071.0,219.1099,219.1099,218.9507,219.035,3071.0
2023-02-09 11:45:00,233.95,234.03,233.81,233.9,1937.0,219.0444,219.1193,218.9133,218.9976,1937.0
2023-02-09 11:50:00,234.0,234.13,233.87,234.05,2852.0,219.0912,219.2129,218.9695,219.138,2852.0
2023-02-09 11:55:00,234.01,234.11,233.92,233.98,9940.0,219.1005,219.1942,219.0163,219.0725,9940.0
2023-02-09 12:00:00,233.99,234.3,233.99,234.08,3101.0,219.0818,219.3721,219.0818,219.1661,3101.0
2023-02-09 12:05:00,234.13,234.13,233.76,233.92,4683.0,219.2129,219.2129,218.8665,219.0163,4683.0
2023-02-09 12:10:00,233.88,233.99,233.73,233.99,2571.0,218.9788,219.0818,218.8384,219.0818,2571.0
2023-02-09 12:15:00,234.04,234.08,233.93,233.96,1611.0,219.1286,219.1661,219.0256,219.0537,1611.0
2023-02-09 12:20:00,233.98,233.98,233.75,233.96,2794.0,219.0725,219.0725,218.8571,219.0537,2794.0
2023-02-09 12:25:00,233.95,233.96,233.61,233.61,3028.0,219.0444,219.0537,218.726,218.726,3028.0
2023-02-09 12:30:00,233.69,233.69,233.28,233.28,1910.0,218.8009,218.8009,218.4171,218.4171,1910.0
2023-02-09 12:35:00,233.37,233.58,233.34,233.51,4540.0,218.5013,218.6979,218.4732,218.6324,4540.0
2023-02-09 12:40:00,233.46,233.73,233.46,233.62,3131.0,218.5856,218.8384,218.5856,218.7354,3131.0
2023-02-09 12:45:00,233.6,233.63,233.5,233.56,2791.0,218.7167,218.7448,218.623,218.6792,2791.0
2023-02-09 12:50:00,233.67,233.79,233.63,233.7,2424.0,218.7822,218.8946,218.7448,218.8103,2424.0
2023-02-09 12:55:00,233.59,233.65,233.46,233.56,1501.0,218.7073,218.7635,218.5856,218.6792,1501.0
2023-02-09 13:00:00,233.59,233.7,233.5,233.5,1604.0,218.7073,218.8103,218.623,218.623,1604.0
2023-02-09 13:05:00,233.6,233.76,233.59,233.68,1485.0,218.7167,218.8665,218.7073,218.7916,1485.0
2023-02-09 13:10:00,233.54,233.88,233.54,233.88,1400.0,218.6605,218.9788,218.6605,218.9788,1400.0
2023-02-09 13:15:00,233.84,234.09,233.8,234.04,2648.0,218.9414,219.1754,218.9039,219.1286,2648.0
2023-02-09 13:20:00,234.04,234.04,233.86,234.0,1064.0,219.1286,219.1286,218.9601,219.0912,1064.0
2023-02-09 13:25:00,234.02,234.14,233.91,233.91,1739.0,219.1099,219.2223,219.0069,219.0069,1739.0
2023-02-09 13:30:00,233.96,234.28,233.91,234.28,5131.0,219.0537,219.3533,219.0069,219.3533,5131.0
2023-02-09 13:35:00,234.21,234.24,233.97,233.98,2442.0,219.2878,219.3159,219.0631,219.0725,2442.0
2023-02-09 13:40:00,233.91,234.28,233.8,234.12,4261.0,219.0069,219.3533,218.9039,219.2035,4261.0
2023-02-09 13:45:00,234.18,234.41,234.09,234.41,2097.0,219.2597,219.4751,219.1754,219.4751,2097.0
2023-02-09 13:50:00,234.42,234.48,234.33,234.33,2011.0,219.4844,219.5406,219.4002,219.4002,2011.0
2023-02-09 13:55:00,234.44,234.48,234.22,234.34,3001.0,219.5031,219.5406,219.2972,219.4095,3001.0
2023-02-09 14:00:00,234.32,234.53,234.23,234.31,4445.0,219.3908,219.5874,219.3065,219.3814,4445.0
2023-02-09 14:05:00,234.28,234.71,234.28,234.71,2860.0,219.3533,219.7559,219.3533,219.7559,2860.0
2023-02-09 14:10:00,234.66,234.76,234.54,234.67,8200.0,219.7091,219.8028,219.5968,219.7185,8200.0
2023-02-09 14:15:00,234.72,234.72,234.53,234.69,5172.0,219.7653,219.7653,219.5874,219.7372,5172.0
2023-02-09 14:20:00,234.72,234.92,234.66,234.77,4077.0,219.7653,219.9526,219.7091,219.8121,4077.0
2023-02-09 14:25:00,234.76,235.0,234.65,235.0,3854.0,219.8028,220.0275,219.6998,220.0275,3854.0
2023-02-09 14:30:00,235.03,235.25,235.03,235.21,4431.0,220.0556,220.2615,220.0556,220.2241,4431.0
2023-02-09 14:35:00,235.16,235.48,235.1,235.48,3107.0,220.1773,220.4769,220.1211,220.4769,3107.0
2023-02-09 14:40:00,235.42,235.49,235.32,235.45,6065.0,220.4207,220.4862,220.3271,220.4488,6065.0
2023-02-09 14:45:00,235.46,235.7,235.42,235.7,3041.0,220.4582,220.6829,220.4207,220.6829,3041.0
2023-02-09 14:50:00,235.63,235.65,235.49,235.6,2958.0,220.6173,220.6361,220.4862,220.5892,2958.0
2023-02-09 14:55:00,235.58,235.98,235.58,235.97,5717.0,220.5705,220.945,220.5705,220.9357,5717.0
2023-02-09 15:00:00,235.98,235.99,235.73,235.83,2500.0,220.945,220.9544,220.711,220.8046,2500.0
2023-02-09 15:05:00,235.79,235.83,235.58,235.61,7901.0,220.7671,220.8046,220.5705,220.5986,7901.0
2023-02-09 15:10:00,235.6,235.62,235.43,235.6,5752.0,220.5892,220.608,220.4301,220.5892,5752.0
2023-02-09 15:15:00,235.62,236.06,235.62,235.91,9231.0,220.608,221.0199,220.608,220.8795,9231.0
2023-02-09 15:20:00,235.87,235.97,235.65,235.72,5014.0,220.842,220.9357,220.6361,220.7016,5014.0
2023-02-09 15:25:00,235.71,235.77,235.45,235.65,8677.0,220.6922,220.7484,220.4488,220.6361,8677.0
2023-02-09 15:30:00,235.59,235.71,235.42,235.42,13155.0,220.5799,220.6922,220.4207,220.4207,13155.0
2023-02-09 15:35:00,235.42,235.58,235.11,235.57,10395.0,220.4207,220.5705,220.1305,220.5612,10395.0
2023-02-09 15:40:00,235.59,235.65,235.31,235.64,14735.0,220.5799,220.6361,220.3177,220.6267,14735.0
2023-02-09 15:45:00,235.66,235.81,235.28,235.5,25195.0,220.6454,220.7859,220.2896,220.4956,25195.0
2023-02-09 15:50:00,235.48,235.91,235.4,235.68,23533.0,220.4769,220.8795,220.402,220.6641,23533.0
2023-02-09 15:55:00,235.68,235.78,235.08,235.14,82817.0,220.6641,220.7578,220.1024,220.1585,82817.0
2023-02-10 09:30:00,235.94,236.34,235.12,236.03,11685.0,220.9076,221.2821,220.1398,220.9918,11685.0
2023-02-10 09:35:00,236.14,236.62,236.07,236.12,8538.0,221.0948,221.5443,221.0293,221.0761,8538.0
2023-02-10 09:40:00,236.18,236.81,236.17,236.63,10157.0,221.1323,221.7221,221.1229,221.5536,10157.0
2023-02-10 09:45:00,236.77,237.0,236.59,236.89,2477.0,221.6847,221.9,221.5162,221.797,2477.0
2023-02-10 09:50:00,236.98,237.69,236.97,237.52,16188.0,221.8813,222.5461,221.872,222.3869,16188.0
2023-02-10 09:55:00,237.43,238.0,237.24,237.4,12621.0,222.3026,222.8363,222.1248,222.2746,12621.0
2023-02-10 10:00:00,237.61,237.7,237.19,237.46,6454.0,222.4712,222.5554,222.0779,222.3307,6454.0
2023-02-10 10:05:00,237.65,237.95,237.5,237.66,8657.0,222.5086,222.7895,222.3682,222.518,8657.0
2023-02-10 10:10:00,237.67,237.93,237.57,237.61,10598.0,222.5274,222.7708,222.4337,222.4712,10598.0
2023-02-10 10:15:00,237.49,237.91,237.48,237.75,5968.0,222.3588,222.7521,222.3495,222.6023,5968.0
2023-02-10 10:20:00,237.61,237.61,237.3,237.3,4856.0,222.4712,222.4712,222.1809,222.1809,4856.0
2023-02-10 10:25:00,237.42,237.9,237.37,237.89,3551.0,222.2933,222.7427,222.2465,222.7333,3551.0
2023-02-10 10:30:00,237.82,237.96,237.7,237.72,3824.0,222.6678,222.7989,222.5554,222.5742,3824.0
2023-02-10 10:35:00,237.74,237.84,237.63,237.63,3580.0,222.5929,222.6865,222.4899,222.4899,3580.0
2023-02-10 10:40:00,237.53,238.15,237.44,238.15,3225.0,222.3963,222.9768,222.312,222.9768,3225.0
2023-02-10 10:45:00,238.06,238.35,237.89,238.35,11538.0,222.8925,223.164,222.7333,223.164,11538.0
2023-02-10 10:50:00,238.29,238.29,237.89,238.14,11456.0,223.1079,223.1079,222.7333,222.9674,11456.0
2023-02-10 10:55:00,238.05,238.32,238.05,238.19,10082.0,222.8831,223.1359,222.8831,223.0142,10082.0
2023-02-10 11:00:00,238.19,238.19,237.65,237.83,3981.0,223.0142,223.0142,222.5086,222.6772,3981.0
2023-02-10 11:05:00,237.81,238.18,237.72,238.1,6965.0,222.6584,223.0049,222.5742,222.93,6965.0
2023-02-10 11:10:00,238.1,238.32,237.89,237.96,2443.0,222.93,223.1359,222.7333,222.7989,2443.0
2023-02-10 11:15:00,237.89,237.89,237.72,237.84,900.0,222.7333,222.7333,222.5742,222.6865,900.0
2023-02-10 11:20:00,237.84,238.03,237.82,237.97,2558.0,222.6865,222.8644,222.6678,222.8082,2558.0
2023-02-10 11:25:00,238.09,238.13,237.87,238.1,4384.0,222.9206,222.958,222.7146,222.93,4384.0
2023-02-10 11:30:00,238.14,238.45,238.0,238.45,4976.0,222.9674,223.2577,222.8363,223.2577,4976.0
2023-02-10 11:35:00,238.5,238.62,238.4,238.4,5824.0,223.3045,223.4168,223.2108,223.2108,5824.0
2023-02-10 11:40:00,238.4,238.42,238.29,238.38,3171.0,223.2108,223.2296,223.1079,223.1921,3171.0
2023-02-10 11:45:00,238.32,238.45,238.08,238.12,8037.0,223.1359,223.2577,222.9112,222.9487,8037.0
2023-02-10 11:50:00,238.16,238.55,238.16,238.55,4195.0,222.9861,223.3513,222.9861,223.3513,4195.0
2023-02-10 11:55:00,238.53,238.53,238.27,238.27,1891.0,223.3326,223.3326,223.0891,223.0891,1891.0
2023-02-10 12:00:00,238.26,238.3,238.12,238.21,1912.0,223.0798,223.1172,222.9487,223.0329,1912.0
2023-02-10 12:05:00,238.21,238.55,238.2,238.55,6105.0,223.0329,223.3513,223.0236,223.3513,6105.0
2023-02-10 12:10:00,238.51,238.58,238.29,238.48,4517.0,223.3138,223.3794,223.1079,223.2857,4517.0
2023-02-10 12:15:00,238.53,238.59,238.08,238.45,9730.0,223.3326,223.3887,222.9112,223.2577,9730.0
2023-02-10 12:20:00,238.49,238.59,238.41,238.51,3510.0,223.2951,223.3887,223.2202,223.3138,3510.0
2023-02-10 12:25:00,238.54,238.64,238.38,238.47,3760.0,223.3419,223.4356,223.1921,223.2764,3760.0
2023-02-10 12:30:00,238.43,238.99,238.43,238.74,8118.0,223.2389,223.7633,223.2389,223.5292,8118.0
2023-02-10 12:35:00,238.55,238.55,238.36,238.46,4587.0,223.3513,223.3513,223.1734,223.267,4587.0
2023-02-10 12:40:00,238.45,238.45,238.24,238.25,2976.0,223.2577,223.2577,223.061,223.0704,2976.0
2023-02-10 12:45:00,238.28,238.55,238.24,238.41,5019.0,223.0985,223.3513,223.061,223.2202,5019.0
2023-02-10 12:50:00,238.41,238.6,238.28,238.54,9621.0,223.2202,223.3981,223.0985,223.3419,9621.0
2023-02-10 12:55:00,238.46,238.79,238.46,238.65,2115.0,223.267,223.576,223.267,223.4449,2115.0
2023-02-10 13:00:00,238.59,238.59,238.33,238.33,900.0,223.3887,223.3887,223.1453,223.1453,900.0
2023-02-10 13:05:00,238.41,238.6,238.41,238.58,1901.0,223.2202,223.3981,223.2202,223.3794,1901.0
2023-02-10 13:10:00,238.58,238.6,238.51,238.51,2467.0,223.3794,223.3981,223.3138,223.3138,2467.0
2023-02-10 13:15:00,238.62,238.85,238.51,238.8,4525.0,223.4168,223.6322,223.3138,223.5854,4525.0
2023-02-10 13:20:00,238.77,238.85,238.58,238.84,5232.0,223.5573,223.6322,223.3794,223.6228,5232.0
2023-02-10 13:25:00,238.81,238.82,238.66,238.81,4181.0,223.5947,223.6041,223.4543,223.5947,4181.0
2023-02-10 13:30:00,238.69,238.69,238.47,238.63,3587.0,223.4824,223.4824,223.2764,223.4262,3587.0
2023-02-10 13:35:00,238.67,238.97,238.65,238.97,2630.0,223.4636,223.7445,223.4449,223.7445,2630.0
2023-02-10 13:40:00,238.99,239.18,238.98,238.98,4375.0,223.7633,223.9411,223.7539,223.7539,4375.0
2023-02-10 13:45:00,238.94,239.2,238.94,239.02,4223.0,223.7164,223.9599,223.7164,223.7913,4223.0
2023-02-10 13:50:00,239.04,239.08,238.84,239.01,4625.0,223.8101,223.8475,223.6228,223.782,4625.0
2023-02-10 13:55:00,239.1,239.12,238.91,239.03,4944.0,223.8662,223.885,223.6883,223.8007,4944.0
2023-02-10 14:00:00,238.97,239.03,238.7,238.86,7182.0,223.7445,223.8007,223.4917,223.6415,7182.0
2023-02-10 14:05:00,238.89,239.19,238.8,239.13,4305.0,223.6696,223.9505,223.5854,223.8943,4305.0
2023-02-10 14:10:00,239.1,239.1,238.92,239.08,1811.0,223.8662,223.8662,223.6977,223.8475,1811.0
2023-02-10 14:15:00,239.12,239.15,238.86,238.98,3315.0,223.885,223.9131,223.6415,223.7539,3315.0
2023-02-10 14:20:00,239.06,239.08,238.91,239.06,1813.0,223.8288,223.8475,223.6883,223.8288,1813.0
2023-02-10 14:25:00,239.03,239.19,238.94,239.08,3161.0,223.8007,223.9505,223.7164,223.8475,3161.0
2023-02-10 14:30:00,239.06,239.26,239.0,239.26,2375.0,223.8288,224.0161,223.7726,224.0161,2375.0
2023-02-10 14:35:00,239.3,239.46,239.28,239.38,5920.0,224.0535,224.2033,224.0348,224.1284,5920.0
2023-02-10 14:40:00,239.32,239.35,239.05,239.35,4307.0,224.0722,224.1003,223.8194,224.1003,4307.0
2023-02-10 14:45:00,239.33,239.53,239.2,239.48,4227.0,224.0816,224.2688,223.9599,224.222,4227.0
2023-02-10 14:50:00,239.44,239.6,239.42,239.6,6525.0,224.1846,224.3344,224.1659,224.3344,6525.0
2023-02-10 14:55:00,239.58,239.68,239.43,239.55,4849.0,224.3157,224.4093,224.1752,224.2876,4849.0
2023-02-10 15:00:00,239.55,239.68,239.4,239.4,3396.0,224.2876,224.4093,224.1471,224.1471,3396.0
2023-02-10 15:05:00,239.36,239.58,239.34,239.34,6108.0,224.1097,224.3157,224.091,224.091,6108.0
2023-02-10 15:10:00,239.27,239.38,239.05,239.15,5970.0,224.0254,224.1284,223.8194,223.9131,5970.0
2023-02-10 15:15:00,239.17,239.18,238.79,238.93,9844.0,223.9318,223.9411,223.576,223.7071,9844.0
2023-02-10 15:20:00,238.97,239.14,238.82,238.89,14268.0,223.7445,223.9037,223.6041,223.6696,14268.0
2023-02-10 15:25:00,238.84,238.91,238.7,238.83,4056.0,223.6228,223.6883,223.4917,223.6134,4056.0
2023-02-10 15:30:00,238.83,239.34,238.8,239.34,10058.0,223.6134,224.091,223.5854,224.091,10058.0
2023-02-10 15:35:00,239.32,239.33,239.07,239.14,9369.0,224.0722,224.0816,223.8382,223.9037,9369.0
2023-02-10 15:40:00,239.1,239.33,239.05,239.25,9957.0,223.8662,224.0816,223.8194,224.0067,9957.0
2023-02-10 15:45:00,239.22,239.38,239.12,239.17,20570.0,223.9786,224.1284,223.885,223.9318,20570.0
2023-02-10 15:50:00,239.04,239.43,239.03,239.38,25135.0,223.8101,224.1752,223.8007,224.1284,25135.0
2023-02-10 15:55:00,239.4,239.65,239.05,239.1,56434.0,224.1471,224.3812,223.8194,223.8662,56434.0
2023-02-13 09:30:00,239.3,240.0,239.3,239.74,10571.0,224.0535,224.7089,224.0535,224.4655,10571.0
2023-02-13 09:35:00,239.65,239.97,239.65,239.97,3391.0,224.3812,224.6808,224.3812,224.6808,3391.0
2023-02-13 09:40:00,240.08,240.08,239.58,239.67,4286.0,224.7838,224.7838,224.3157,224.3999,4286.0
2023-02-13 09:45:00,239.19,239.19,238.77,239.12,2569.0,223.9505,223.9505,223.5573,223.885,2569.0
2023-02-13 09:50:00,239.3,239.42,239.16,239.21,3295.0,224.0535,224.1659,223.9224,223.9692,3295.0
2023-02-13 09:55:00,239.22,239.27,238.98,239.18,4150.0,223.9786,224.0254,223.7539,223.9411,4150.0
2023-02-13 10:00:00,239.09,239.13,238.83,239.05,3747.0,223.8569,223.8943,223.6134,223.8194,3747.0
2023-02-13 10:05:00,239.13,239.73,239.13,239.73,3172.0,223.8943,224.4561,223.8943,224.4561,3172.0
2023-02-13 10:10:00,239.77,240.02,239.69,240.02,1675.0,224.4936,224.7276,224.4187,224.7276,1675.0
2023-02-13 10:15:00,239.95,239.95,239.61,239.81,3337.0,224.6621,224.6621,224.3438,224.531,3337.0
2023-02-13 10:20:00,239.81,239.86,239.51,239.74,3300.0,224.531,224.5778,224.2501,224.4655,3300.0
2023-02-13 10:25:00,239.71,239.87,239.7,239.77,10256.0,224.4374,224.5872,224.428,224.4936,10256.0
2023-02-13 10:30:00,239.84,239.98,239.59,239.79,27413.0,224.5591,224.6902,224.325,224.5123,27413.0
2023-02-13 10:35:00,239.83,240.0,239.62,239.9,4914.0,224.5497,224.7089,224.3531,224.6153,4914.0
2023-02-13 10:40:00,239.89,239.93,239.45,239.58,15708.0,224.6059,224.6434,224.1939,224.3157,15708.0
2023-02-13 10:45:00,239.61,239.83,239.48,239.76,6169.0,224.3438,224.5497,224.222,224.4842,6169.0
2023-02-13 10:50:00,239.76,239.95,239.68,239.95,11445.0,224.4842,224.6621,224.4093,224.6621,11445.0
2023-02-13 10:55:00,239.99,240.03,239.78,239.82,15537.0,224.6995,224.737,224.5029,224.5404,15537.0
2023-02-13 11:00:00,239.82,239.9,239.52,239.79,20207.0,224.5404,224.6153,224.2595,224.5123,20207.0
2023-02-13 11:05:00,239.75,239.83,239.61,239.65,3301.0,224.4748,224.5497,224.3438,224.3812,3301.0
2023-02-13 11:10:00,239.7,239.9,239.66,239.88,2933.0,224.428,224.6153,224.3906,224.5965,2933.0
2023-02-13 11:15:00,239.78,239.88,239.41,239.44,5491.0,224.5029,224.5965,224.1565,224.1846,5491.0
2023-02-13 11:20:00,239.45,239.69,239.45,239.59,3363.0,224.1939,224.4187,224.1939,224.325,3363.0
2023-02-13 11:25:00,239.61,239.75,239.54,239.75,6914.0,224.3438,224.4748,224.2782,224.4748,6914.0
2023-02-13 11:30:00,239.76,239.8,239.46,239.59,4290.0,224.4842,224.5216,224.2033,224.325,4290.0
2023-02-13 11:35:00,239.69,239.8,239.58,239.59,4126.0,224.4187,224.5216,224.3157,224.325,4126.0
2023-02-13 11:40:00,239.59,239.8,239.57,239.68,2600.0,224.325,224.5216,224.3063,224.4093,2600.0
2023-02-13 11:45:00,239.74,239.9,239.54,239.57,6439.0,224.4655,224.6153,224.2782,224.3063,6439.0
2023-02-13 11:50:00,239.56,239.71,239.42,239.71,18636.0,224.2969,224.4374,224.1659,224.4374,18636.0
2023-02-13 11:55:00,239.7,239.77,239.51,239.56,3636.0,224.428,224.4936,224.2501,224.2969,3636.0
2023-02-13 12:00:00,239.49,239.54,239.3,239.33,3580.0,224.2314,224.2782,224.0535,224.0816,3580.0
2023-02-13 12:05:00,239.26,239.67,239.22,239.56,5311.0,224.0161,224.3999,223.9786,224.2969,5311.0
2023-02-13 12:10:00,239.61,239.67,239.59,239.67,736.0,224.3438,224.3999,224.325,224.3999,736.0
2023-02-13 12:15:00,239.52,239.59,239.45,239.55,1202.0,224.2595,224.325,224.1939,224.2876,1202.0
2023-02-13 12:20:00,239.56,239.57,239.36,239.47,1178.0,224.2969,224.3063,224.1097,224.2127,1178.0
2023-02-13 12:25:00,239.34,239.58,239.34,239.45,3797.0,224.091,224.3157,224.091,224.1939,3797.0
2023-02-13 12:30:00,239.49,239.51,239.2,239.3,3966.0,224.2314,224.2501,223.9599,224.0535,3966.0
2023-02-13 12:35:00,239.34,239.63,239.34,239.41,4300.0,224.091,224.3625,224.091,224.1565,4300.0
2023-02-13 12:40:00,239.37,240.02,239.35,239.84,14826.0,224.119,224.7276,224.1003,224.5591,14826.0
2023-02-13 12:45:00,239.93,239.94,239.71,239.87,1000.0,224.6434,224.6527,224.4374,224.5872,1000.0
2023-02-13 12:50:00,239.93,240.0,239.81,239.95,1000.0,224.6434,224.7089,224.531,224.6621,1000.0
2023-02-13 12:55:00,239.96,240.17,239.9,240.05,1949.0,224.6715,224.8681,224.6153,224.7557,1949.0
2023-02-13 13:00:00,240.05,240.05,239.83,239.84,1025.0,224.7557,224.7557,224.5497,224.5591,1025.0
2023-02-13 13:05:00,239.87,239.87,239.67,239.67,812.0,224.5872,224.5872,224.3999,224.3999,812.0
2023-02-13 13:10:00,239.79,239.9,239.77,239.84,4001.0,224.5123,224.6153,224.4936,224.5591,4001.0
2023-02-13 13:15:00,239.94,240.06,239.92,240.06,1200.0,224.6527,224.7651,224.634,224.7651,1200.0
2023-02-13 13:20:00,239.97,239.97,239.81,239.86,1717.0,224.6808,224.6808,224.531,224.5778,1717.0
2023-02-13 13:25:00,239.84,239.96,239.84,239.91,2483.0,224.5591,224.6715,224.5591,224.6246,2483.0
2023-02-13 13:30:00,240.06,240.08,239.98,239.98,1413.0,224.7651,224.7838,224.6902,224.6902,1413.0
2023-02-13 13:35:00,240.07,240.2,240.07,240.09,2649.0,224.7744,224.8962,224.7744,224.7932,2649.0
2023-02-13 13:40:00,240.15,240.36,240.07,240.36,2774.0,224.8493,225.046,224.7744,225.046,2774.0
2023-02-13 13:45:00,240.29,240.41,240.28,240.38,1701.0,224.9804,225.0928,224.9711,225.0647,1701.0
2023-02-13 13:50:00,240.28,240.35,240.2,240.35,2018.0,224.9711,225.0366,224.8962,225.0366,2018.0
2023-02-13 13:55:00,240.34,240.44,240.3,240.38,3255.0,225.0272,225.1209,224.9898,225.0647,3255.0
2023-02-13 14:00:00,240.43,240.44,240.22,240.26,3843.0,225.1115,225.1209,224.9149,224.9523,3843.0
2023-02-13 14:05:00,240.27,240.32,240.14,240.25,5976.0,224.9617,225.0085,224.84,224.943,5976.0
2023-02-13 14:10:00,240.24,240.26,239.8,239.8,6762.0,224.9336,224.9523,224.5216,224.5216,6762.0
2023-02-13 14:15:00,239.8,240.06,239.76,240.02,12704.0,224.5216,224.7651,224.4842,224.7276,12704.0
2023-02-13 14:20:00,240.06,240.2,240.01,240.01,3112.0,224.7651,224.8962,224.7183,224.7183,3112.0
2023-02-13 14:25:00,239.9,239.96,239.67,239.87,10120.0,224.6153,224.6715,224.3999,224.5872,10120.0
2023-02-13 14:30:00,239.91,240.06,239.86,239.94,6516.0,224.6246,224.7651,224.5778,224.6527,6516.0
2023-02-13 14:35:00,239.81,239.99,239.7,239.86,6701.0,224.531,224.6995,224.428,224.5778,6701.0
2023-02-13 14:40:00,239.84,239.96,239.75,239.91,3515.0,224.5591,224.6715,224.4748,224.6246,3515.0
2023-02-13 14:45:00,239.92,239.92,239.76,239.89,3678.0,224.634,224.634,224.4842,224.6059,3678.0
2023-02-13 14:50:00,239.87,239.92,239.75,239.75,1997.0,224.5872,224.634,224.4748,224.4748,1997.0
2023-02-13 14:55:00,239.83,239.89,239.57,239.73,4628.0,224.5497,224.6059,224.3063,224.4561,4628.0
2023-02-13 15:00:00,239.69,239.85,239.54,239.54,3949.0,224.4187,224.5685,224.2782,224.2782,3949.0
2023-02-13 15:05:00,239.59,239.69,239.46,239.69,2338.0,224.325,224.4187,224.2033,224.4187,2338.0
2023-02-13 15:10:00,239.76,239.84,239.52,239.52,2961.0,224.4842,224.5591,224.2595,224.2595,2961.0
2023-02-13 15:15:00,239.53,239.58,239.4,239.55,2893.0,224.2688,224.3157,224.1471,224.2876,2893.0
2023-02-13 15:20:00,239.64,239.77,239.59,239.76,2451.0,224.3718,224.4936,224.325,224.4842,2451.0
2023-02-13 15:25:00,239.72,239.75,239.6,239.75,3210.0,224.4467,224.4748,224.3344,224.4748,3210.0
2023-02-13 15:30:00,239.75,239.82,239.57,239.58,3571.0,224.4748,224.5404,224.3063,224.3157,3571.0
2023-02-13 15:35:00,239.54,239.91,239.54,239.91,9847.0,224.2782,224.6246,224.2782,224.6246,9847.0
2023-02-13 15:40:00,239.93,240.0,239.72,239.82,20551.0,224.6434,224.7089,224.4467,224.5404,20551.0
2023-02-13 15:45:00,239.79,240.01,239.78,239.96,10398.0,224.5123,224.7183,224.5029,224.6715,10398.0
2023-02-13 15:50:00,239.97,239.97,239.64,239.89,28988.0,224.6808,224.6808,224.3718,224.6059,28988.0
2023-02-13 15:55:00,239.83,240.14,239.77,240.02,77405.0,224.5497,224.84,224.4936,224.7276,77405.0
2023-02-14 09:30:00,240.5,241.0,239.96,240.82,15598.0,225.177,225.6452,224.6715,225.4767,15598.0
2023-02-14 09:35:00,240.58,240.6,239.69,240.12,4779.0,225.2519,225.2707,224.4187,224.8213,4779.0
2023-02-14 09:40:00,240.13,240.51,239.98,240.51,4502.0,224.8306,225.1864,224.6902,225.1864,4502.0
2023-02-14 09:45:00,240.39,240.5,239.86,239.95,5158.0,225.0741,225.177,224.5778,224.6621,5158.0
2023-02-14 09:50:00,240.21,240.65,240.21,240.32,2198.0,224.9055,225.3175,224.9055,225.0085,2198.0
2023-02-14 09:55:00,240.37,240.76,240.22,240.38,5761.0,225.0553,225.4205,224.9149,225.0647,5761.0
2023-02-14 10:00:00,240.39,240.65,240.24,240.55,7500.0,225.0741,225.3175,224.9336,225.2239,7500.0
2023-02-14 10:05:00,240.63,241.13,240.62,241.1,6106.0,225.2988,225.7669,225.2894,225.7388,6106.0
2023-02-14 10:10:00,241.2,241.6,241.2,241.6,5003.0,225.8324,226.207,225.8324,226.207,5003.0
2023-02-14 10:15:00,241.6,241.88,241.45,241.45,2200.0,226.207,226.4691,226.0665,226.0665,2200.0
2023-02-14 10:20:00,241.43,241.77,241.37,241.66,7069.0,226.0478,226.3661,225.9916,226.2631,7069.0
2023-02-14 10:25:00,241.43,241.55,241.29,241.52,5284.0,226.0478,226.1601,225.9167,226.1321,5284.0
2023-02-14 10:30:00,241.53,241.72,241.36,241.65,4030.0,226.1414,226.3193,225.9823,226.2538,4030.0
2023-02-14 10:35:00,241.53,241.71,241.35,241.35,11175.0,226.1414,226.31,225.9729,225.9729,11175.0
2023-02-14 10:40:00,241.34,241.38,241.0,241.23,2000.0,225.9635,226.001,225.6452,225.8605,2000.0
2023-02-14 10:45:00,241.11,241.28,240.84,241.22,4221.0,225.7482,225.9073,225.4954,225.8512,4221.0
2023-02-14 10:50:00,241.19,241.19,240.58,240.69,3203.0,225.8231,225.8231,225.2519,225.3549,3203.0
2023-02-14 10:55:00,240.67,241.0,240.43,240.43,4997.0,225.3362,225.6452,225.1115,225.1115,4997.0
2023-02-14 11:00:00,240.51,240.72,240.51,240.58,1845.0,225.1864,225.383,225.1864,225.2519,1845.0
2023-02-14 11:05:00,240.65,240.68,240.46,240.66,2365.0,225.3175,225.3456,225.1396,225.3269,2365.0
2023-02-14 11:10:00,240.59,240.77,240.49,240.54,6041.0,225.2613,225.4298,225.1677,225.2145,6041.0
2023-02-14 11:15:00,240.55,240.86,240.42,240.66,4902.0,225.2239,225.5141,225.1021,225.3269,4902.0
2023-02-14 11:20:00,240.66,240.78,240.63,240.72,3070.0,225.3269,225.4392,225.2988,225.383,3070.0
2023-02-14 11:25:00,240.77,240.92,240.4,240.54,9991.0,225.4298,225.5703,225.0834,225.2145,9991.0
2023-02-14 11:30:00,240.42,240.48,239.51,239.71,6566.0,225.1021,225.1583,224.2501,224.4374,6566.0
2023-02-14 11:35:00,239.65,239.79,239.63,239.73,3711.0,224.3812,224.5123,224.3625,224.4561,3711.0
2023-02-14 11:40:00,239.67,240.02,239.67,239.89,5262.0,224.3999,224.7276,224.3999,224.6059,5262.0
2023-02-14 11:45:00,239.95,240.11,239.79,240.02,4156.0,224.6621,224.8119,224.5123,224.7276,4156.0
2023-02-14 11:50:00,240.02,240.02,239.36,239.52,4249.0,224.7276,224.7276,224.1097,224.2595,4249.0
2023-02-14 11:55:00,239.41,239.5,239.22,239.5,2700.0,224.1565,224.2408,223.9786,224.2408,2700.0
2023-02-14 12:00:00,239.43,239.62,239.37,239.5,4003.0,224.1752,224.3531,224.119,224.2408,4003.0
2023-02-14 12:05:00,239.47,239.63,239.46,239.58,1801.0,224.2127,224.3625,224.2033,224.3157,1801.0
2023-02-14 12:10:00,239.53,240.01,239.53,239.99,3464.0,224.2688,224.7183,224.2688,224.6995,3464.0
2023-02-14 12:15:00,239.99,240.23,239.98,240.23,4110.0,224.6995,224.9242,224.6902,224.9242,4110.0
2023-02-14 12:20:00,240.24,240.41,239.96,239.99,2794.0,224.9336,225.0928,224.6715,224.6995,2794.0
2023-02-14 12:25:00,239.91,240.28,239.88,239.99,4728.0,224.6246,224.9711,224.5965,224.6995,4728.0
2023-02-14 12:30:00,239.93,240.17,239.89,240.15,4542.0,224.6434,224.8681,224.6059,224.8493,4542.0
2023-02-14 12:35:00,240.2,240.33,239.91,239.91,2020.0,224.8962,225.0179,224.6246,224.6246,2020.0
2023-02-14 12:40:00,239.99,240.11,239.95,240.09,3860.0,224.6995,224.8119,224.6621,224.7932,3860.0
2023-02-14 12:45:00,240.12,240.42,240.11,240.35,4992.0,224.8213,225.1021,224.8119,225.0366,4992.0
2023-02-14 12:50:00,240.25,240.34,240.06,240.06,3743.0,224.943,225.0272,224.7651,224.7651,3743.0
2023-02-14 12:55:00,240.07,240.48,240.06,240.43,4741.0,224.7744,225.1583,224.7651,225.1115,4741.0
2023-02-14 13:00:00,240.3,240.92,240.3,240.79,5153.0,224.9898,225.5703,224.9898,225.4486,5153.0
2023-02-14 13:05:00,240.76,240.8,240.62,240.63,4021.0,225.4205,225.4579,225.2894,225.2988,4021.0
2023-02-14 13:10:00,240.66,240.93,240.59,240.89,3700.0,225.3269,225.5796,225.2613,225.5422,3700.0
2023-02-14 13:15:00,240.85,241.2,240.82,241.05,5559.0,225.5047,225.8324,225.4767,225.692,5559.0
2023-02-14 13:20:00,241.03,241.03,240.69,240.73,2949.0,225.6733,225.6733,225.3549,225.3924,2949.0
2023-02-14 13:25:00,240.63,240.76,240.63,240.68,2685.0,225.2988,225.4205,225.2988,225.3456,2685.0
2023-02-14 13:30:00,240.68,240.73,240.47,240.48,3982.0,225.3456,225.3924,225.149,225.1583,3982.0
2023-02-14 13:35:00,240.58,240.65,240.44,240.52,2907.0,225.2519,225.3175,225.1209,225.1958,2907.0
2023-02-14 13:40:00,240.48,240.52,240.21,240.27,3645.0,225.1583,225.1958,224.9055,224.9617,3645.0
2023-02-14 13:45:00,240.19,240.43,240.19,240.22,3658.0,224.8868,225.1115,224.8868,224.9149,3658.0
2023-02-14 13:50:00,240.21,240.53,240.21,240.47,2985.0,224.9055,225.2051,224.9055,225.149,2985.0
2023-02-14 13:55:00,240.44,240.53,240.27,240.35,3486.0,225.1209,225.2051,224.9617,225.0366,3486.0
2023-02-14 14:00:00,240.35,240.51,240.15,240.38,4219.0,225.0366,225.1864,224.8493,225.0647,4219.0
2023-02-14 14:05:00,240.28,240.28,239.81,240.0,3735.0,224.9711,224.9711,224.531,224.7089,3735.0
2023-02-14 14:10:00,240.01,240.13,239.97,240.02,2757.0,224.7183,224.8306,224.6808,224.7276,2757.0
2023-02-14 14:15:00,239.99,240.19,239.94,240.1,4470.0,224.6995,224.8868,224.6527,224.8025,4470.0
2023-02-14 14:20:00,240.1,240.13,239.88,239.94,3212.0,224.8025,224.8306,224.5965,224.6527,3212.0
2023-02-14 14:25:00,239.92,240.18,239.9,240.11,2318.0,224.634,224.8774,224.6153,224.8119,2318.0
2023-02-14 14:30:00,240.04,240.4,239.99,240.4,3579.0,224.7464,225.0834,224.6995,225.0834,3579.0
2023-02-14 14:35:00,240.38,240.56,240.38,240.48,3300.0,225.0647,225.2332,225.0647,225.1583,3300.0
2023-02-14 14:40:00,240.37,240.48,240.37,240.41,2501.0,225.0553,225.1583,225.0553,225.0928,2501.0
2023-02-14 14:45:00,240.46,240.59,240.34,240.42,5255.0,225.1396,225.2613,225.0272,225.1021,5255.0
2023-02-14 14:50:00,240.45,240.53,240.24,240.24,4344.0,225.1302,225.2051,224.9336,224.9336,4344.0
2023-02-14 14:55:00,240.25,240.46,240.23,240.33,3399.0,224.943,225.1396,224.9242,225.0179,3399.0
2023-02-14 15:00:00,240.33,240.49,240.08,240.09,5916.0,225.0179,225.1677,224.7838,224.7932,5916.0
2023-02-14 15:05:00,240.06,240.31,240.05,240.22,5280.0,224.7651,224.9992,224.7557,224.9149,5280.0
2023-02-14 15:10:00,240.14,240.19,239.92,240.19,5797.0,224.84,224.8868,224.634,224.8868,5797.0
2023-02-14 15:15:00,240.03,240.07,239.88,239.96,4850.0,224.737,224.7744,224.5965,224.6715,4850.0
2023-02-14 15:20:00,239.98,240.05,239.87,239.96,6539.0,224.6902,224.7557,224.5872,224.6715,6539.0
2023-02-14 15:25:00,239.87,239.94,239.64,239.64,6828.0,224.5872,224.6527,224.3718,224.3718,6828.0
2023-02-14 15:30:00,239.63,239.77,239.44,239.49,7902.0,224.3625,224.4936,224.1846,224.2314,7902.0
2023-02-14 15:35:00,239.45,239.52,239.17,239.35,7009.0,224.1939,224.2595,223.9318,224.1003,7009.0
2023-02-14 15:40:00,239.32,239.51,239.31,239.45,8052.0,224.0722,224.2501,224.0629,224.1939,8052.0
2023-02-14 15:45:00,239.43,239.49,239.34,239.48,9525.0,224.1752,224.2314,224.091,224.222,9525.0
2023-02-14 15:50:00,239.47,239.64,239.31,239.37,19445.0,224.2127,224.3718,224.0629,224.119,19445.0
2023-02-14 15:55:00,239.44,239.45,238.76,238.87,49862.0,224.1846,224.1939,223.5479,223.6509,49862.0
2023-02-15 09:30:00,238.8,238.85,238.31,238.47,14442.0,223.5854,223.6322,223.1266,223.2764,14442.0
2023-02-15 09:35:00,238.11,238.5,237.93,238.39,2405.0,222.9393,223.3045,222.7708,223.2015,2405.0
2023-02-15 09:40:00,238.38,238.55,238.15,238.54,4781.0,223.1921,223.3513,222.9768,223.3419,4781.0
2023-02-15 09:45:00,238.5,238.67,237.78,237.78,3223.0,223.3045,223.4636,222.6303,222.6303,3223.0
2023-02-15 09:50:00,237.93,238.22,237.52,237.8,4434.0,222.7708,223.0423,222.3869,222.6491,4434.0
2023-02-15 09:55:00,237.74,237.85,237.59,237.68,3200.0,222.5929,222.6959,222.4525,222.5367,3200.0
2023-02-15 10:00:00,237.41,237.68,237.41,237.54,3240.0,222.2839,222.5367,222.2839,222.4056,3240.0
2023-02-15 10:05:00,237.62,237.76,237.39,237.39,3397.0,222.4805,222.6116,222.2652,222.2652,3397.0
2023-02-15 10:10:00,237.46,237.46,236.97,237.19,3615.0,222.3307,222.3307,221.872,222.0779,3615.0
2023-02-15 10:15:00,237.11,237.65,237.11,237.45,9304.0,222.003,222.5086,222.003,222.3214,9304.0
2023-02-15 10:20:00,237.59,237.59,237.29,237.29,3423.0,222.4525,222.4525,222.1716,222.1716,3423.0
2023-02-15 10:25:00,237.38,237.78,237.36,237.78,3412.0,222.2558,222.6303,222.2371,222.6303,3412.0
2023-02-15 10:30:00,237.8,238.08,237.64,237.84,3195.0,222.6491,222.9112,222.4993,222.6865,3195.0
2023-02-15 10:35:00,237.77,237.87,237.73,237.73,400.0,222.621,222.7146,222.5835,222.5835,400.0
2023-02-15 10:40:00,237.72,237.72,237.24,237.24,2155.0,222.5742,222.5742,222.1248,222.1248,2155.0
2023-02-15 10:45:00,237.29,237.6,237.14,237.14,4968.0,222.1716,222.4618,222.0311,222.0311,4968.0
2023-02-15 10:50:00,237.08,237.32,236.99,237.31,3481.0,221.9749,222.1997,221.8907,222.1903,3481.0
2023-02-15 10:55:00,237.24,237.39,237.02,237.03,1712.0,222.1248,222.2652,221.9188,221.9281,1712.0
2023-02-15 11:00:00,237.09,237.47,237.07,237.47,3998.0,221.9843,222.3401,221.9656,222.3401,3998.0
2023-02-15 11:05:00,237.54,237.54,237.44,237.48,1515.0,222.4056,222.4056,222.312,222.3495,1515.0
2023-02-15 11:10:00,237.53,237.88,237.48,237.68,3001.0,222.3963,222.724,222.3495,222.5367,3001.0
2023-02-15 11:15:00,237.75,237.82,237.57,237.69,1611.0,222.6023,222.6678,222.4337,222.5461,1611.0
2023-02-15 11:20:00,237.79,237.97,237.7,237.97,5191.0,222.6397,222.8082,222.5554,222.8082,5191.0
2023-02-15 11:25:00,238.07,238.15,237.99,238.06,1619.0,222.9019,222.9768,222.827,222.8925,1619.0
2023-02-15 11:30:00,237.98,238.02,237.77,237.77,3234.0,222.8176,222.8551,222.621,222.621,3234.0
2023-02-15 11:35:00,237.75,237.77,237.63,237.63,2208.0,222.6023,222.621,222.4899,222.4899,2208.0
2023-02-15 11:40:00,237.63,237.72,237.44,237.56,3828.0,222.4899,222.5742,222.312,222.4244,3828.0
2023-02-15 11:45:00,237.62,237.93,237.59,237.93,1700.0,222.4805,222.7708,222.4525,222.7708,1700.0
2023-02-15 11:50:00,237.95,238.12,237.85,237.85,2756.0,222.7895,222.9487,222.6959,222.6959,2756.0
2023-02-15 11:55:00,237.89,238.23,237.88,238.02,3109.0,222.7333,223.0517,222.724,222.8551,3109.0
2023-02-15 12:00:00,238.04,238.04,237.83,237.9,1510.0,222.8738,222.8738,222.6772,222.7427,1510.0
2023-02-15 12:05:00,237.84,237.85,237.68,237.78,3170.0,222.6865,222.6959,222.5367,222.6303,3170.0
2023-02-15 12:10:00,237.82,237.82,237.62,237.67,2162.0,222.6678,222.6678,222.4805,222.5274,2162.0
2023-02-15 12:15:00,237.64,237.64,237.42,237.49,1400.0,222.4993,222.4993,222.2933,222.3588,1400.0
2023-02-15 12:20:00,237.48,237.49,237.28,237.44,2601.0,222.3495,222.3588,222.1622,222.312,2601.0
2023-02-15 12:25:00,237.5,237.5,237.35,237.35,8837.0,222.3682,222.3682,222.2277,222.2277,8837.0
2023-02-15 12:30:00,237.24,237.36,236.89,236.89,4952.0,222.1248,222.2371,221.797,221.797,4952.0
2023-02-15 12:35:00,236.92,237.02,236.71,236.77,6580.0,221.8251,221.9188,221.6285,221.6847,6580.0
2023-02-15 12:40:00,236.69,236.79,236.53,236.59,4950.0,221.6098,221.7034,221.46,221.5162,4950.0
2023-02-15 12:45:00,236.64,237.08,236.64,237.08,3215.0,221.563,221.9749,221.563,221.9749,3215.0
2023-02-15 12:50:00,236.99,237.21,236.95,237.2,3080.0,221.8907,222.0967,221.8532,222.0873,3080.0
2023-02-15 12:55:00,237.08,237.28,237.06,237.23,1543.0,221.9749,222.1622,221.9562,222.1154,1543.0
2023-02-15 13:00:00,237.29,237.34,237.12,237.14,2390.0,222.1716,222.2184,222.0124,222.0311,2390.0
2023-02-15 13:05:00,237.0,237.0,236.94,237.0,1200.0,221.9,221.9,221.8439,221.9,1200.0
2023-02-15 13:10:00,237.11,237.14,236.95,237.14,2366.0,222.003,222.0311,221.8532,222.0311,2366.0
2023-02-15 13:15:00,237.18,237.22,236.94,237.22,2769.0,222.0686,222.106,221.8439,222.106,2769.0
2023-02-15 13:20:00,237.22,237.46,237.21,237.33,2158.0,222.106,222.3307,222.0967,222.209,2158.0
2023-02-15 13:25:00,237.42,237.42,237.28,237.36,800.0,222.2933,222.2933,222.1622,222.2371,800.0
2023-02-15 13:30:00,237.28,237.28,237.08,237.18,2561.0,222.1622,222.1622,221.9749,222.0686,2561.0
2023-02-15 13:35:00,237.15,237.3,237.15,237.3,2427.0,222.0405,222.1809,222.0405,222.1809,2427.0
2023-02-15 13:40:00,237.34,237.49,237.34,237.45,2200.0,222.2184,222.3588,222.2184,222.3214,2200.0
2023-02-15 13:45:00,237.43,237.43,237.36,237.36,603.0,222.3026,222.3026,222.2371,222.2371,603.0
2023-02-15 13:50:00,237.22,237.3,237.14,237.24,1930.0,222.106,222.1809,222.0311,222.1248,1930.0
2023-02-15 13:55:00,237.24,237.24,237.17,237.18,515.0,222.1248,222.1248,222.0592,222.0686,515.0
2023-02-15 14:00:00,237.19,237.3,236.87,236.88,3635.0,222.0779,222.1809,221.7783,221.7877,3635.0
2023-02-15 14:05:00,236.91,237.0,236.79,236.88,7302.0,221.8158,221.9,221.7034,221.7877,7302.0
2023-02-15 14:10:00,236.82,237.05,236.81,236.89,1621.0,221.7315,221.9469,221.7221,221.797,1621.0
2023-02-15 14:15:00,236.91,236.94,236.67,236.69,4019.0,221.8158,221.8439,221.5911,221.6098,4019.0
2023-02-15 14:20:00,236.69,236.81,236.46,236.46,4901.0,221.6098,221.7221,221.3944,221.3944,4901.0
2023-02-15 14:25:00,236.36,236.51,236.23,236.51,6441.0,221.3008,221.4413,221.1791,221.4413,6441.0
2023-02-15 14:30:00,236.5,236.55,236.39,236.52,4527.0,221.4319,221.4787,221.3289,221.4506,4527.0
2023-02-15 14:35:00,236.49,236.49,236.3,236.44,5924.0,221.4225,221.4225,221.2446,221.3757,5924.0
2023-02-15 14:40:00,236.46,236.74,236.46,236.61,4783.0,221.3944,221.6566,221.3944,221.5349,4783.0
2023-02-15 14:45:00,236.65,236.69,236.49,236.62,3985.0,221.5723,221.6098,221.4225,221.5443,3985.0
2023-02-15 14:50:00,236.6,236.61,236.35,236.36,8990.0,221.5255,221.5349,221.2915,221.3008,8990.0
2023-02-15 14:55:00,236.32,236.48,236.29,236.47,4569.0,221.2634,221.4132,221.2353,221.4038,4569.0
2023-02-15 15:00:00,236.52,237.13,236.43,237.13,10345.0,221.4506,222.0218,221.3664,222.0218,10345.0
2023-02-15 15:05:00,237.18,237.44,237.12,237.43,10010.0,222.0686,222.312,222.0124,222.3026,10010.0
2023-02-15 15:10:00,237.43,237.58,237.28,237.56,8259.0,222.3026,222.4431,222.1622,222.4244,8259.0
2023-02-15 15:15:00,237.55,237.9,237.46,237.72,10973.0,222.415,222.7427,222.3307,222.5742,10973.0
2023-02-15 15:20:00,237.76,237.95,237.66,237.75,8353.0,222.6116,222.7895,222.518,222.6023,8353.0
2023-02-15 15:25:00,237.7,237.98,237.7,237.84,10071.0,222.5554,222.8176,222.5554,222.6865,10071.0
2023-02-15 15:30:00,237.85,238.03,237.74,237.75,13879.0,222.6959,222.8644,222.5929,222.6023,13879.0
2023-02-15 15:35:00,237.75,237.79,237.64,237.69,10731.0,222.6023,222.6397,222.4993,222.5461,10731.0
2023-02-15 15:40:00,237.67,237.79,237.43,237.45,16296.0,222.5274,222.6397,222.3026,222.3214,16296.0
2023-02-15 15:45:00,237.47,237.65,237.41,237.65,14109.0,222.3401,222.5086,222.2839,222.5086,14109.0
2023-02-15 15:50:00,237.54,237.6,237.01,237.51,25745.0,222.4056,222.4618,221.9094,222.3775,25745.0
2023-02-15 15:55:00,237.46,237.73,237.32,237.48,56152.0,222.3307,222.5835,222.1997,222.3495,56152.0
2023-02-16 09:30:00,235.23,236.37,235.23,235.8,14444.0,221.2128,222.2849,221.2128,221.7489,14444.0
2023-02-16 09:35:00,235.72,236.42,235.71,236.03,3679.0,221.6736,222.3319,221.6642,221.9652,3679.0
2023-02-16 09:40:00,235.59,235.62,234.81,235.1,2979.0,221.5514,221.5796,220.8179,221.0906,2979.0
2023-02-16 09:45:00,234.81,234.98,234.38,234.45,4146.0,220.8179,220.9777,220.4135,220.4793,4146.0
2023-02-16 09:50:00,234.3,234.43,233.37,233.45,11022.0,220.3383,220.4605,219.4637,219.5389,11022.0
2023-02-16 09:55:00,233.3,233.64,233.21,233.46,3313.0,219.3979,219.7176,219.3132,219.5483,3313.0
2023-02-16 10:00:00,233.4,233.73,233.3,233.3,9726.0,219.4919,219.8022,219.3979,219.3979,9726.0
2023-02-16 10:05:00,233.47,233.64,233.26,233.33,8380.0,219.5577,219.7176,219.3602,219.4261,8380.0
2023-02-16 10:10:00,233.45,233.64,233.42,233.56,8101.0,219.5389,219.7176,219.5107,219.6424,8101.0
2023-02-16 10:15:00,233.61,233.81,233.48,233.6,22681.0,219.6894,219.8775,219.5671,219.68,22681.0
2023-02-16 10:20:00,233.5,233.79,233.5,233.65,3593.0,219.5859,219.8587,219.5859,219.727,3593.0
2023-02-16 10:25:00,233.74,233.82,233.53,233.66,9267.0,219.8116,219.8869,219.6141,219.7364,9267.0
2023-02-16 10:30:00,233.56,233.8,233.51,233.71,4493.0,219.6424,219.8681,219.5953,219.7834,4493.0
2023-02-16 10:35:00,233.69,233.7,233.55,233.69,3500.0,219.7646,219.774,219.633,219.7646,3500.0
2023-02-16 10:40:00,233.69,234.08,233.61,233.82,18659.0,219.7646,220.1314,219.6894,219.8869,18659.0
2023-02-16 10:45:00,233.84,234.05,233.77,233.9,6634.0,219.9057,220.1032,219.8398,219.9621,6634.0
2023-02-16 10:50:00,233.77,233.84,233.66,233.69,4293.0,219.8398,219.9057,219.7364,219.7646,4293.0
2023-02-16 10:55:00,233.63,233.7,233.41,233.7,6171.0,219.7082,219.774,219.5013,219.774,6171.0
2023-02-16 11:00:00,233.76,234.1,233.7,234.1,11972.0,219.8304,220.1502,219.774,220.1502,11972.0
2023-02-16 11:05:00,233.95,234.2,233.93,234.05,3355.0,220.0091,220.2442,219.9903,220.1032,3355.0
2023-02-16 11:10:00,234.05,234.05,233.85,234.01,3609.0,220.1032,220.1032,219.9151,220.0655,3609.0
2023-02-16 11:15:00,233.98,234.08,233.81,234.08,6880.0,220.0373,220.1314,219.8775,220.1314,6880.0
2023-02-16 11:20:00,233.99,234.3,233.96,234.2,5920.0,220.0467,220.3383,220.0185,220.2442,5920.0
2023-02-16 11:25:00,234.22,234.33,234.1,234.22,4535.0,220.263,220.3665,220.1502,220.263,4535.0
2023-02-16 11:30:00,234.25,234.43,234.17,234.24,6564.0,220.2912,220.4605,220.216,220.2818,6564.0
2023-02-16 11:35:00,234.2,234.21,234.12,234.19,3500.0,220.2442,220.2536,220.169,220.2348,3500.0
2023-02-16 11:40:00,234.24,234.24,233.98,233.98,3224.0,220.2818,220.2818,220.0373,220.0373,3224.0
2023-02-16 11:45:00,234.01,234.7,234.01,234.68,7965.0,220.0655,220.7144,220.0655,220.6956,7965.0
2023-02-16 11:50:00,234.69,234.69,234.51,234.57,2013.0,220.705,220.705,220.5358,220.5922,2013.0
2023-02-16 11:55:00,234.6,234.7,234.53,234.53,2400.0,220.6204,220.7144,220.5546,220.5546,2400.0
2023-02-16 12:00:00,234.55,234.76,234.55,234.63,3566.0,220.5734,220.7709,220.5734,220.6486,3566.0
2023-02-16 12:05:00,234.69,234.96,234.67,234.94,2719.0,220.705,220.9589,220.6862,220.9401,2719.0
2023-02-16 12:10:00,234.92,235.08,234.91,234.93,2402.0,220.9213,221.0718,220.9119,220.9307,2402.0
2023-02-16 12:15:00,235.03,235.16,234.97,235.06,4127.0,221.0248,221.147,220.9683,221.053,4127.0
2023-02-16 12:20:00,235.03,235.39,235.03,235.27,2415.0,221.0248,221.3633,221.0248,221.2505,2415.0
2023-02-16 12:25:00,235.29,235.37,235.13,235.21,3045.0,221.2693,221.3445,221.1188,221.194,3045.0
2023-02-16 12:30:00,235.18,235.24,234.93,235.08,3210.0,221.1658,221.2223,220.9307,221.0718,3210.0
2023-02-16 12:35:00,235.09,235.12,234.95,235.07,5271.0,221.0812,221.1094,220.9495,221.0624,5271.0
2023-02-16 12:40:00,235.06,235.08,235.01,235.05,1110.0,221.053,221.0718,221.006,221.0436,1110.0
2023-02-16 12:45:00,235.09,235.6,235.04,235.59,4280.0,221.0812,221.5608,221.0342,221.5514,4280.0
2023-02-16 12:50:00,235.57,235.71,235.09,235.26,6705.0,221.5326,221.6642,221.0812,221.2411,6705.0
2023-02-16 12:55:00,235.39,235.58,235.39,235.58,1337.0,221.3633,221.542,221.3633,221.542,1337.0
2023-02-16 13:00:00,235.59,235.59,235.18,235.28,9452.0,221.5514,221.5514,221.1658,221.2599,9452.0
2023-02-16 13:05:00,235.36,235.39,235.12,235.26,5628.0,221.3351,221.3633,221.1094,221.2411,5628.0
2023-02-16 13:10:00,235.3,235.71,235.17,235.67,8905.0,221.2787,221.6642,221.1564,221.6266,8905.0
2023-02-16 13:15:00,235.68,235.68,235.36,235.41,3300.0,221.636,221.636,221.3351,221.3821,3300.0
2023-02-16 13:20:00,235.51,235.66,235.39,235.66,3373.0,221.4762,221.6172,221.3633,221.6172,3373.0
2023-02-16 13:25:00,235.72,235.72,235.44,235.55,2069.0,221.6736,221.6736,221.4103,221.5138,2069.0
2023-02-16 13:30:00,235.67,235.7,235.31,235.69,8832.0,221.6266,221.6548,221.2881,221.6454,8832.0
2023-02-16 13:35:00,235.71,235.72,235.66,235.66,1844.0,221.6642,221.6736,221.6172,221.6172,1844.0
2023-02-16 13:40:00,235.69,235.96,235.63,235.94,4246.0,221.6454,221.8993,221.589,221.8805,4246.0
2023-02-16 13:45:00,235.9,235.9,235.72,235.77,3129.0,221.8429,221.8429,221.6736,221.7207,3129.0
2023-02-16 13:50:00,235.73,235.79,235.71,235.74,1960.0,221.6831,221.7395,221.6642,221.6925,1960.0
2023-02-16 13:55:00,235.77,235.94,235.73,235.94,3718.0,221.7207,221.8805,221.6831,221.8805,3718.0
2023-02-16 14:00:00,236.0,236.23,235.98,236.22,1690.0,221.937,222.1533,221.9182,222.1439,1690.0
2023-02-16 14:05:00,236.23,236.23,235.83,235.83,6307.0,222.1533,222.1533,221.7771,221.7771,6307.0
2023-02-16 14:10:00,235.81,235.96,235.76,235.79,5709.0,221.7583,221.8993,221.7113,221.7395,5709.0
2023-02-16 14:15:00,235.81,236.26,235.81,236.26,2674.0,221.7583,222.1815,221.7583,222.1815,2674.0
2023-02-16 14:20:00,236.23,236.23,235.89,236.06,4475.0,222.1533,222.1533,221.8335,221.9934,4475.0
2023-02-16 14:25:00,236.09,236.24,236.07,236.07,2328.0,222.0216,222.1627,222.0028,222.0028,2328.0
2023-02-16 14:30:00,236.1,236.12,235.87,235.97,5105.0,222.031,222.0498,221.8147,221.9088,5105.0
2023-02-16 14:35:00,235.94,236.03,235.9,235.92,5157.0,221.8805,221.9652,221.8429,221.8617,5157.0
2023-02-16 14:40:00,235.92,236.02,235.81,235.92,5394.0,221.8617,221.9558,221.7583,221.8617,5394.0
2023-02-16 14:45:00,235.94,236.08,235.93,236.01,8278.0,221.8805,222.0122,221.8711,221.9464,8278.0
2023-02-16 14:50:00,235.96,236.02,235.9,235.96,2031.0,221.8993,221.9558,221.8429,221.8993,2031.0
2023-02-16 14:55:00,235.99,236.08,235.9,236.06,12241.0,221.9276,222.0122,221.8429,221.9934,12241.0
2023-02-16 15:00:00,235.97,236.04,235.81,236.04,5023.0,221.9088,221.9746,221.7583,221.9746,5023.0
2023-02-16 15:05:00,235.98,236.0,235.63,235.78,5210.0,221.9182,221.937,221.589,221.7301,5210.0
2023-02-16 15:10:00,235.84,236.0,235.75,236.0,4870.0,221.7865,221.937,221.7019,221.937,4870.0
2023-02-16 15:15:00,235.86,235.91,235.73,235.75,5100.0,221.8053,221.8523,221.6831,221.7019,5100.0
2023-02-16 15:20:00,235.71,235.89,235.67,235.77,6049.0,221.6642,221.8335,221.6266,221.7207,6049.0
2023-02-16 15:25:00,235.83,235.99,235.8,235.89,5296.0,221.7771,221.9276,221.7489,221.8335,5296.0
2023-02-16 15:30:00,235.93,235.94,235.75,235.94,7633.0,221.8711,221.8805,221.7019,221.8805,7633.0
2023-02-16 15:35:00,235.92,235.94,235.53,235.53,6874.0,221.8617,221.8805,221.495,221.495,6874.0
2023-02-16 15:40:00,235.49,235.54,235.11,235.46,11000.0,221.4574,221.5044,221.1,221.4291,11000.0
2023-02-16 15:45:00,235.46,235.47,235.28,235.36,12755.0,221.4291,221.4385,221.2599,221.3351,12755.0
2023-02-16 15:50:00,235.33,235.38,235.0,235.21,28152.0,221.3069,221.3539,220.9966,221.194,28152.0
2023-02-16 15:55:00,235.24,235.31,234.93,235.22,50902.0,221.2223,221.2881,220.9307,221.2034,50902.0
2023-02-17 09:30:00,235.8,236.0,234.92,236.0,22461.0,221.7489,221.937,220.9213,221.937,22461.0
2023-02-17 09:35:00,236.03,236.7,235.9,236.7,4772.0,221.9652,222.5953,221.8429,222.5953,4772.0
2023-02-17 09:40:00,236.63,236.83,236.58,236.59,2236.0,222.5294,222.7175,222.4824,222.4918,2236.0
2023-02-17 09:45:00,236.63,236.85,236.49,236.79,3884.0,222.5294,222.7363,222.3978,222.6799,3884.0
2023-02-17 09:50:00,236.63,236.79,236.37,236.61,1625.0,222.5294,222.6799,222.2849,222.5106,1625.0
2023-02-17 09:55:00,236.49,236.62,235.95,236.14,5476.0,222.3978,222.52,221.8899,222.0686,5476.0
2023-02-17 10:00:00,236.42,236.71,236.42,236.67,2834.0,222.3319,222.6047,222.3319,222.567,2834.0
2023-02-17 10:05:00,236.89,237.65,236.81,237.65,3639.0,222.7739,223.4886,222.6987,223.4886,3639.0
2023-02-17 10:10:00,237.69,237.94,237.65,237.79,6252.0,223.5263,223.7614,223.4886,223.6203,6252.0
2023-02-17 10:15:00,237.82,237.9,237.58,237.61,7222.0,223.6485,223.7237,223.4228,223.451,7222.0
2023-02-17 10:20:00,237.56,237.79,237.54,237.56,2571.0,223.404,223.6203,223.3852,223.404,2571.0
2023-02-17 10:25:00,237.56,237.65,237.33,237.33,2610.0,223.404,223.4886,223.1877,223.1877,2610.0
2023-02-17 10:30:00,237.31,237.38,237.11,237.24,4675.0,223.1689,223.2347,222.9808,223.1031,4675.0
2023-02-17 10:35:00,237.34,237.41,237.0,237.0,3609.0,223.1971,223.2629,222.8774,222.8774,3609.0
2023-02-17 10:40:00,237.04,237.14,236.82,236.83,1816.0,222.915,223.009,222.7081,222.7175,1816.0
2023-02-17 10:45:00,236.91,236.97,236.73,236.73,2025.0,222.7927,222.8492,222.6235,222.6235,2025.0
2023-02-17 10:50:00,236.61,236.66,236.48,236.48,2364.0,222.5106,222.5576,222.3884,222.3884,2364.0
2023-02-17 10:55:00,236.64,236.64,236.33,236.6,8601.0,222.5388,222.5388,222.2473,222.5012,8601.0
2023-02-17 11:00:00,236.64,236.82,236.58,236.59,4069.0,222.5388,222.7081,222.4824,222.4918,4069.0
2023-02-17 11:05:00,236.62,236.76,236.53,236.68,2720.0,222.52,222.6517,222.4354,222.5764,2720.0
2023-02-17 11:10:00,236.63,236.8,236.44,236.53,2784.0,222.5294,222.6893,222.3507,222.4354,2784.0
2023-02-17 11:15:00,236.52,236.98,236.44,236.92,8560.0,222.426,222.8586,222.3507,222.8021,8560.0
2023-02-17 11:20:00,236.83,236.92,236.66,236.83,6303.0,222.7175,222.8021,222.5576,222.7175,6303.0
2023-02-17 11:25:00,237.01,237.05,236.79,236.83,3900.0,222.8868,222.9244,222.6799,222.7175,3900.0
2023-02-17 11:30:00,236.86,236.91,236.42,236.57,13630.0,222.7457,222.7927,222.3319,222.473,13630.0
2023-02-17 11:35:00,236.55,236.73,236.41,236.73,3609.0,222.4542,222.6235,222.3225,222.6235,3609.0
2023-02-17 11:40:00,236.83,236.84,236.69,236.72,5131.0,222.7175,222.7269,222.5858,222.6141,5131.0
2023-02-17 11:45:00,236.77,237.42,236.76,237.38,1434.0,222.6611,223.2723,222.6517,223.2347,1434.0
2023-02-17 11:50:00,237.4,237.49,237.31,237.35,1300.0,223.2535,223.3382,223.1689,223.2065,1300.0
2023-02-17 11:55:00,237.3,237.51,237.07,237.51,3017.0,223.1595,223.357,222.9432,223.357,3017.0
2023-02-17 12:00:00,237.53,237.84,237.46,237.68,2816.0,223.3758,223.6673,223.31,223.5169,2816.0
2023-02-17 12:05:00,237.72,238.08,237.72,237.94,4205.0,223.5545,223.893,223.5545,223.7614,4205.0
2023-02-17 12:10:00,237.99,238.23,237.99,238.13,3401.0,223.8084,224.0341,223.8084,223.94,3401.0
2023-02-17 12:15:00,238.11,238.3,238.07,238.28,3355.0,223.9212,224.0999,223.8836,224.0811,3355.0
2023-02-17 12:20:00,238.25,238.35,238.07,238.14,4752.0,224.0529,224.1469,223.8836,223.9494,4752.0
2023-02-17 12:25:00,238.12,238.16,237.99,238.05,1400.0,223.9306,223.9683,223.8084,223.8648,1400.0
2023-02-17 12:30:00,238.01,238.27,238.0,238.14,2301.0,223.8272,224.0717,223.8178,223.9494,2301.0
2023-02-17 12:35:00,238.19,238.28,238.07,238.08,2700.0,223.9965,224.0811,223.8836,223.893,2700.0
2023-02-17 12:40:00,238.07,238.14,238.0,238.1,2190.0,223.8836,223.9494,223.8178,223.9118,2190.0
2023-02-17 12:45:00,238.09,238.18,237.98,238.12,2428.0,223.9024,223.9871,223.799,223.9306,2428.0
2023-02-17 12:50:00,238.09,238.09,237.49,237.57,1555.0,223.9024,223.9024,223.3382,223.4134,1555.0
2023-02-17 12:55:00,237.57,237.77,237.57,237.68,3857.0,223.4134,223.6015,223.4134,223.5169,3857.0
2023-02-17 13:00:00,237.73,237.85,237.7,237.83,2769.0,223.5639,223.6767,223.5357,223.6579,2769.0
2023-02-17 13:05:00,237.9,237.9,237.57,237.69,10039.0,223.7237,223.7237,223.4134,223.5263,10039.0
2023-02-17 13:10:00,237.78,237.87,237.71,237.78,3061.0,223.6109,223.6955,223.5451,223.6109,3061.0
2023-02-17 13:15:00,237.73,237.78,237.49,237.52,2475.0,223.5639,223.6109,223.3382,223.3664,2475.0
2023-02-17 13:20:00,237.43,237.56,237.41,237.56,2418.0,223.2818,223.404,223.2629,223.404,2418.0
2023-02-17 13:25:00,237.48,237.84,237.48,237.84,2677.0,223.3288,223.6673,223.3288,223.6673,2677.0
2023-02-17 13:30:00,237.75,237.86,237.68,237.77,3837.0,223.5827,223.6861,223.5169,223.6015,3837.0
2023-02-17 13:35:00,237.83,238.12,237.78,238.08,5364.0,223.6579,223.9306,223.6109,223.893,5364.0
2023-02-17 13:40:00,238.1,238.32,238.08,238.32,5310.0,223.9118,224.1187,223.893,224.1187,5310.0
2023-02-17 13:45:00,238.38,238.59,238.28,238.49,5467.0,224.1751,224.3726,224.0811,224.2786,5467.0
2023-02-17 13:50:00,238.49,238.84,238.42,238.7,7908.0,224.2786,224.6077,224.2128,224.4761,7908.0
2023-02-17 13:55:00,238.72,239.02,238.61,239.02,5692.0,224.4949,224.777,224.3914,224.777,5692.0
2023-02-17 14:00:00,239.02,239.06,238.73,238.78,10900.0,224.777,224.8146,224.5043,224.5513,10900.0
2023-02-17 14:05:00,238.8,239.27,238.74,239.27,4163.0,224.5701,225.0121,224.5137,225.0121,4163.0
2023-02-17 14:10:00,239.22,239.22,238.94,239.0,5646.0,224.9651,224.9651,224.7018,224.7582,5646.0
2023-02-17 14:15:00,239.04,239.14,238.94,239.09,6452.0,224.7958,224.8899,224.7018,224.8428,6452.0
2023-02-17 14:20:00,239.09,239.53,238.98,239.46,5185.0,224.8428,225.2566,224.7394,225.1908,5185.0
2023-02-17 14:25:00,239.44,239.62,239.37,239.4,6503.0,225.172,225.3413,225.1061,225.1344,6503.0
2023-02-17 14:30:00,239.42,239.71,239.39,239.55,6447.0,225.1532,225.4259,225.125,225.2754,6447.0
2023-02-17 14:35:00,239.57,239.83,239.52,239.72,7857.0,225.2942,225.5387,225.2472,225.4353,7857.0
2023-02-17 14:40:00,239.71,239.71,239.47,239.53,8357.0,225.4259,225.4259,225.2002,225.2566,8357.0
2023-02-17 14:45:00,239.5,239.77,239.46,239.77,5690.0,225.2284,225.4823,225.1908,225.4823,5690.0
2023-02-17 14:50:00,239.76,239.96,239.68,239.84,7340.0,225.4729,225.661,225.3977,225.5481,7340.0
2023-02-17 14:55:00,239.79,239.8,239.59,239.59,8059.0,225.5011,225.5105,225.313,225.313,8059.0
2023-02-17 15:00:00,239.61,239.79,239.56,239.56,8112.0,225.3318,225.5011,225.2848,225.2848,8112.0
2023-02-17 15:05:00,239.54,239.79,239.48,239.74,6301.0,225.266,225.5011,225.2096,225.4541,6301.0
2023-02-17 15:10:00,239.78,239.98,239.71,239.94,11303.0,225.4917,225.6798,225.4259,225.6422,11303.0
2023-02-17 15:15:00,239.95,239.98,239.62,239.64,14535.0,225.6516,225.6798,225.3413,225.3601,14535.0
2023-02-17 15:20:00,239.58,239.98,239.47,239.95,29873.0,225.3036,225.6798,225.2002,225.6516,29873.0
2023-02-17 15:25:00,239.93,240.11,239.82,239.99,47781.0,225.6328,225.8021,225.5293,225.6892,47781.0
2023-02-17 15:30:00,240.01,240.23,239.86,240.23,14952.0,225.708,225.9149,225.567,225.9149,14952.0
2023-02-17 15:35:00,240.23,240.23,239.89,240.0,20477.0,225.9149,225.9149,225.5952,225.6986,20477.0
2023-02-17 15:40:00,240.0,240.34,239.99,240.05,22584.0,225.6986,226.0183,225.6892,225.7456,22584.0
2023-02-17 15:45:00,240.02,240.1,239.61,239.8,72628.0,225.7174,225.7926,225.3318,225.5105,72628.0
2023-02-17 15:50:00,239.86,240.29,239.81,239.97,47817.0,225.567,225.9713,225.5199,225.6704,47817.0
2023-02-17 15:55:00,239.98,240.7,239.98,240.7,124343.0,225.6798,226.3569,225.6798,226.3569,124343.0
2023-02-21 09:30:00,241.32,241.48,239.98,240.46,22418.0,226.9399,227.0904,225.6798,226.1312,22418.0
2023-02-21 09:35:00,240.36,240.36,238.69,238.69,14584.0,226.0372,226.0372,224.4667,224.4667,14584.0
2023-02-21 09:40:00,238.52,239.65,238.35,239.65,3684.0,224.3068,225.3695,224.1469,225.3695,3684.0
2023-02-21 09:45:00,239.34,239.69,238.95,239.39,2265.0,225.0779,225.4071,224.7112,225.125,2265.0
2023-02-21 09:50:00,239.57,239.95,239.45,239.76,4069.0,225.2942,225.6516,225.1814,225.4729,4069.0
2023-02-21 09:55:00,239.76,240.46,239.66,240.2,6808.0,225.4729,226.1312,225.3789,225.8867,6808.0
2023-02-21 10:00:00,240.19,240.58,239.76,240.52,5587.0,225.8773,226.244,225.4729,226.1876,5587.0
2023-02-21 10:05:00,240.7,240.92,240.0,240.0,6391.0,226.3569,226.5638,225.6986,225.6986,6391.0
2023-02-21 10:10:00,240.02,240.14,239.79,239.89,4982.0,225.7174,225.8303,225.5011,225.5952,4982.0
2023-02-21 10:15:00,239.89,240.22,239.76,239.96,8557.0,225.5952,225.9055,225.4729,225.661,8557.0
2023-02-21 10:20:00,239.95,240.24,239.92,240.19,4138.0,225.6516,225.9243,225.6234,225.8773,4138.0
2023-02-21 10:25:00,240.3,240.78,240.3,240.68,6472.0,225.9807,226.4321,225.9807,226.3381,6472.0
2023-02-21 10:30:00,240.68,241.4,240.39,241.08,18313.0,226.3381,227.0152,226.0654,226.7143,18313.0
2023-02-21 10:35:00,241.16,241.31,240.6,240.99,8793.0,226.7895,226.9305,226.2629,226.6296,8793.0
2023-02-21 10:40:00,240.85,241.5,240.64,241.36,8498.0,226.498,227.1092,226.3005,226.9776,8498.0
2023-02-21 10:45:00,241.31,241.37,240.92,240.99,6029.0,226.9305,226.987,226.5638,226.6296,6029.0
2023-02-21 10:50:00,240.97,241.45,240.92,241.15,6802.0,226.6108,227.0622,226.5638,226.7801,6802.0
2023-02-21 10:55:00,241.15,241.15,240.57,240.78,4922.0,226.7801,226.7801,226.2346,226.4321,4922.0
2023-02-21 11:00:00,240.74,240.88,240.6,240.88,6761.0,226.3945,226.5262,226.2629,226.5262,6761.0
2023-02-21 11:05:00,240.97,240.97,240.6,240.6,7131.0,226.6108,226.6108,226.2629,226.2629,7131.0
2023-02-21 11:10:00,240.72,240.94,240.67,240.89,5872.0,226.3757,226.5826,226.3287,226.5356,5872.0
2023-02-21 11:15:00,240.94,241.28,240.84,240.88,8783.0,226.5826,226.9023,226.4886,226.5262,8783.0
2023-02-21 11:20:00,240.93,240.93,240.64,240.64,5117.0,226.5732,226.5732,226.3005,226.3005,5117.0
2023-02-21 11:25:00,240.72,240.89,240.57,240.64,13449.0,226.3757,226.5356,226.2346,226.3005,13449.0
2023-02-21 11:30:00,240.66,241.41,240.66,241.36,9132.0,226.3193,227.0246,226.3193,226.9776,9132.0
2023-02-21 11:35:00,241.43,241.54,241.25,241.3,6112.0,227.0434,227.1468,226.8741,226.9211,6112.0
2023-02-21 11:40:00,241.3,241.43,241.12,241.17,4436.0,226.9211,227.0434,226.7519,226.7989,4436.0
2023-02-21 11:45:00,241.27,241.8,241.23,241.78,11296.0,226.8929,227.3913,226.8553,227.3725,11296.0
2023-02-21 11:50:00,241.67,241.95,241.67,241.78,7007.0,227.2691,227.5324,227.2691,227.3725,7007.0
2023-02-21 11:55:00,241.83,242.31,241.79,242.27,3880.0,227.4196,227.871,227.3819,227.8333,3880.0
2023-02-21 12:00:00,242.21,242.53,242.19,242.36,6347.0,227.7769,228.0778,227.7581,227.918,6347.0
2023-02-21 12:05:00,242.38,242.48,242.22,242.26,6766.0,227.9368,228.0308,227.7863,227.8239,6766.0
2023-02-21 12:10:00,242.28,242.29,242.17,242.18,11511.0,227.8427,227.8521,227.7393,227.7487,11511.0
2023-02-21 12:15:00,242.2,242.34,242.16,242.34,8903.0,227.7675,227.8992,227.7299,227.8992,8903.0
2023-02-21 12:20:00,242.31,242.38,242.16,242.32,5449.0,227.871,227.9368,227.7299,227.8804,5449.0
2023-02-21 12:25:00,242.33,242.35,241.68,241.69,6596.0,227.8898,227.9086,227.2785,227.2879,6596.0
2023-02-21 12:30:00,241.72,241.8,241.53,241.71,7354.0,227.3161,227.3913,227.1374,227.3067,7354.0
2023-02-21 12:35:00,241.67,241.89,241.65,241.82,5233.0,227.2691,227.476,227.2503,227.4102,5233.0
2023-02-21 12:40:00,241.91,242.06,241.9,241.99,3496.0,227.4948,227.6359,227.4854,227.57,3496.0
2023-02-21 12:45:00,241.99,242.11,241.81,242.09,6883.0,227.57,227.6829,227.4008,227.6641,6883.0
2023-02-21 12:50:00,242.07,242.53,242.07,242.45,5290.0,227.6453,228.0778,227.6453,228.0026,5290.0
2023-02-21 12:55:00,242.45,242.56,242.37,242.54,5868.0,228.0026,228.1061,227.9274,228.0873,5868.0
2023-02-21 13:00:00,242.51,242.6,242.38,242.58,3590.0,228.059,228.1437,227.9368,228.1249,3590.0
2023-02-21 13:05:00,242.55,242.89,242.55,242.73,5255.0,228.0967,228.4164,228.0967,228.2659,5255.0
2023-02-21 13:10:00,242.74,242.74,242.39,242.52,6566.0,228.2753,228.2753,227.9462,228.0684,6566.0
2023-02-21 13:15:00,242.56,242.84,242.56,242.77,6630.0,228.1061,228.3694,228.1061,228.3035,6630.0
2023-02-21 13:20:00,242.75,242.81,242.62,242.63,4473.0,228.2847,228.3412,228.1625,228.1719,4473.0
2023-02-21 13:25:00,242.64,242.87,242.43,242.44,6334.0,228.1813,228.3976,227.9838,227.9932,6334.0
2023-02-21 13:30:00,242.42,242.67,242.42,242.59,4965.0,227.9744,228.2095,227.9744,228.1343,4965.0
2023-02-21 13:35:00,242.53,242.57,242.16,242.16,5845.0,228.0778,228.1155,227.7299,227.7299,5845.0
2023-02-21 13:40:00,242.09,242.4,242.03,242.34,6041.0,227.6641,227.9556,227.6076,227.8992,6041.0
2023-02-21 13:45:00,242.31,242.4,242.28,242.33,4250.0,227.871,227.9556,227.8427,227.8898,4250.0
2023-02-21 13:50:00,242.33,242.33,242.12,242.18,4227.0,227.8898,227.8898,227.6923,227.7487,4227.0
2023-02-21 13:55:00,242.2,242.39,242.11,242.11,15200.0,227.7675,227.9462,227.6829,227.6829,15200.0
2023-02-21 14:00:00,242.11,242.13,241.76,241.8,6066.0,227.6829,227.7017,227.3537,227.3913,6066.0
2023-02-21 14:05:00,241.84,242.01,241.82,241.87,6369.0,227.429,227.5888,227.4102,227.4572,6369.0
2023-02-21 14:10:00,241.8,241.82,241.41,241.41,6601.0,227.3913,227.4102,227.0246,227.0246,6601.0
2023-02-21 14:15:00,241.39,241.55,241.39,241.43,4514.0,227.0058,227.1562,227.0058,227.0434,4514.0
2023-02-21 14:20:00,241.41,241.6,241.4,241.46,5044.0,227.0246,227.2033,227.0152,227.0716,5044.0
2023-02-21 14:25:00,241.4,242.0,241.4,241.96,5485.0,227.0152,227.5794,227.0152,227.5418,5485.0
2023-02-21 14:30:00,242.08,242.11,241.94,241.97,6241.0,227.6547,227.6829,227.523,227.5512,6241.0
2023-02-21 14:35:00,241.92,242.18,241.92,242.18,3309.0,227.5042,227.7487,227.5042,227.7487,3309.0
2023-02-21 14:40:00,242.18,242.45,242.07,242.37,6774.0,227.7487,228.0026,227.6453,227.9274,6774.0
2023-02-21 14:45:00,242.41,242.63,242.41,242.42,5784.0,227.965,228.1719,227.965,227.9744,5784.0
2023-02-21 14:50:00,242.43,242.47,242.28,242.28,3820.0,227.9838,228.0214,227.8427,227.8427,3820.0
2023-02-21 14:55:00,242.29,242.29,242.17,242.23,7902.0,227.8521,227.8521,227.7393,227.7957,7902.0
2023-02-21 15:00:00,242.24,242.33,242.14,242.22,6490.0,227.8051,227.8898,227.7111,227.7863,6490.0
2023-02-21 15:05:00,242.21,242.26,242.11,242.13,8296.0,227.7769,227.8239,227.6829,227.7017,8296.0
2023-02-21 15:10:00,242.11,242.12,241.68,241.85,7018.0,227.6829,227.6923,227.2785,227.4384,7018.0
2023-02-21 15:15:00,241.84,241.95,241.8,241.95,6820.0,227.429,227.5324,227.3913,227.5324,6820.0
2023-02-21 15:20:00,241.97,242.16,241.83,242.05,9433.0,227.5512,227.7299,227.4196,227.6264,9433.0
2023-02-21 15:25:00,242.03,242.07,241.94,241.99,9975.0,227.6076,227.6453,227.523,227.57,9975.0
2023-02-21 15:30:00,241.99,242.26,241.97,242.21,11527.0,227.57,227.8239,227.5512,227.7769,11527.0
2023-02-21 15:35:00,242.22,242.22,241.48,241.61,46892.0,227.7863,227.7863,227.0904,227.2127,46892.0
2023-02-21 15:40:00,241.62,241.92,241.61,241.76,12802.0,227.2221,227.5042,227.2127,227.3537,12802.0
2023-02-21 15:45:00,241.8,241.87,241.59,241.63,23771.0,227.3913,227.4572,227.1939,227.2315,23771.0
2023-02-21 15:50:00,241.64,241.91,241.53,241.76,44146.0,227.2409,227.4948,227.1374,227.3537,44146.0
2023-02-21 15:55:00,241.73,241.87,240.68,241.07,139471.0,227.3255,227.4572,226.3381,226.7048,139471.0
2023-02-22 09:30:00,241.49,241.58,241.11,241.41,9692.0,227.0998,227.1845,226.7425,227.0246,9692.0
2023-02-22 09:35:00,241.46,241.73,241.24,241.43,2270.0,227.0716,227.3255,226.8647,227.0434,2270.0
2023-02-22 09:40:00,241.4,241.99,241.39,241.99,3589.0,227.0152,227.57,227.0058,227.57,3589.0
2023-02-22 09:45:00,241.72,242.73,241.72,242.73,9181.0,227.3161,228.2659,227.3161,228.2659,9181.0
2023-02-22 09:50:00,242.71,243.09,242.58,242.95,6408.0,228.2471,228.6045,228.1249,228.4728,6408.0
2023-02-22 09:55:00,242.94,243.39,242.86,243.13,8076.0,228.4634,228.8866,228.3882,228.6421,8076.0
2023-02-22 10:00:00,243.14,243.59,242.89,243.53,14018.0,228.6515,229.0747,228.4164,229.0183,14018.0
2023-02-22 10:05:00,243.68,243.88,243.26,243.88,6498.0,229.1593,229.3474,228.7643,229.3474,6498.0
2023-02-22 10:10:00,243.87,244.19,243.53,243.66,13539.0,229.338,229.6389,229.0183,229.1405,13539.0
2023-02-22 10:15:00,243.6,243.61,243.18,243.52,15040.0,229.0841,229.0935,228.6891,229.0089,15040.0
2023-02-22 10:20:00,243.53,244.2,243.49,244.06,11065.0,229.0183,229.6483,228.9806,229.5167,11065.0
2023-02-22 10:25:00,244.01,244.38,243.83,244.09,5028.0,229.4697,229.8176,229.3004,229.5449,5028.0
2023-02-22 10:30:00,243.92,243.92,243.07,243.13,3749.0,229.385,229.385,228.5857,228.6421,3749.0
2023-02-22 10:35:00,242.98,242.99,242.12,242.25,5325.0,228.501,228.5104,227.6923,227.8145,5325.0
2023-02-22 10:40:00,242.15,242.43,241.84,241.87,9926.0,227.7205,227.9838,227.429,227.4572,9926.0
2023-02-22 10:45:00,241.79,242.24,241.75,242.15,4642.0,227.3819,227.8051,227.3443,227.7205,4642.0
2023-02-22 10:50:00,242.16,242.39,242.05,242.12,4334.0,227.7299,227.9462,227.6264,227.6923,4334.0
2023-02-22 10:55:00,242.08,242.18,241.65,241.75,8170.0,227.6547,227.7487,227.2503,227.3443,8170.0
2023-02-22 11:00:00,241.8,241.94,241.68,241.68,4219.0,227.3913,227.523,227.2785,227.2785,4219.0
2023-02-22 11:05:00,241.62,241.92,241.55,241.69,4622.0,227.2221,227.5042,227.1562,227.2879,4622.0
2023-02-22 11:10:00,241.69,242.0,241.68,241.86,2918.0,227.2879,227.5794,227.2785,227.4478,2918.0
2023-02-22 11:15:00,241.84,241.89,241.55,241.58,3293.0,227.429,227.476,227.1562,227.1845,3293.0
2023-02-22 11:20:00,241.73,241.85,241.69,241.84,1487.0,227.3255,227.4384,227.2879,227.429,1487.0
2023-02-22 11:25:00,241.77,241.83,241.64,241.66,1526.0,227.3631,227.4196,227.2409,227.2597,1526.0
2023-02-22 11:30:00,241.59,241.64,241.39,241.4,2618.0,227.1939,227.2409,227.0058,227.0152,2618.0
2023-02-22 11:35:00,241.4,241.49,241.08,241.11,5121.0,227.0152,227.0998,226.7143,226.7425,5121.0
2023-02-22 11:40:00,241.1,241.65,241.1,241.45,3377.0,226.7331,227.2503,226.7331,227.0622,3377.0
2023-02-22 11:45:00,241.49,241.67,241.42,241.42,3639.0,227.0998,227.2691,227.034,227.034,3639.0
2023-02-22 11:50:00,241.49,241.83,241.48,241.76,3907.0,227.0998,227.4196,227.0904,227.3537,3907.0
2023-02-22 11:55:00,241.74,241.89,241.7,241.73,2488.0,227.3349,227.476,227.2973,227.3255,2488.0
2023-02-22 12:00:00,241.74,241.78,241.59,241.74,2500.0,227.3349,227.3725,227.1939,227.3349,2500.0
2023-02-22 12:05:00,241.78,241.87,241.73,241.82,1915.0,227.3725,227.4572,227.3255,227.4102,1915.0
2023-02-22 12:10:00,241.77,241.77,241.56,241.76,2455.0,227.3631,227.3631,227.1656,227.3537,2455.0
2023-02-22 12:15:00,241.83,241.84,241.57,241.67,3258.0,227.4196,227.429,227.1751,227.2691,3258.0
2023-02-22 12:20:00,241.61,241.68,241.49,241.49,1268.0,227.2127,227.2785,227.0998,227.0998,1268.0
2023-02-22 12:25:00,241.55,241.78,241.53,241.59,4434.0,227.1562,227.3725,227.1374,227.1939,4434.0
2023-02-22 12:30:00,241.6,241.71,241.5,241.64,2645.0,227.2033,227.3067,227.1092,227.2409,2645.0
2023-02-22 12:35:00,241.66,241.8,241.65,241.8,2961.0,227.2597,227.3913,227.2503,227.3913,2961.0
2023-02-22 12:40:00,241.8,241.8,241.6,241.6,1364.0,227.3913,227.3913,227.2033,227.2033,1364.0
2023-02-22 12:45:00,241.66,241.78,241.64,241.65,2868.0,227.2597,227.3725,227.2409,227.2503,2868.0
2023-02-22 12:50:00,241.6,241.8,241.51,241.59,3591.0,227.2033,227.3913,227.1186,227.1939,3591.0
2023-02-22 12:55:00,241.63,241.71,241.56,241.61,1703.0,227.2315,227.3067,227.1656,227.2127,1703.0
2023-02-22 13:00:00,241.63,241.65,241.27,241.34,1600.0,227.2315,227.2503,226.8929,226.9588,1600.0
2023-02-22 13:05:00,241.42,241.42,241.12,241.23,4063.0,227.034,227.034,226.7519,226.8553,4063.0
2023-02-22 13:10:00,241.17,241.34,241.04,241.34,3829.0,226.7989,226.9588,226.6766,226.9588,3829.0
2023-02-22 13:15:00,241.34,241.55,241.28,241.46,3534.0,226.9588,227.1562,226.9023,227.0716,3534.0
2023-02-22 13:20:00,241.45,241.45,241.19,241.25,2800.0,227.0622,227.0622,226.8177,226.8741,2800.0
2023-02-22 13:25:00,241.31,241.47,241.31,241.36,2423.0,226.9305,227.081,226.9305,226.9776,2423.0
2023-02-22 13:30:00,241.36,241.48,241.26,241.28,3158.0,226.9776,227.0904,226.8835,226.9023,3158.0
2023-02-22 13:35:00,241.33,241.41,241.26,241.26,2661.0,226.9494,227.0246,226.8835,226.8835,2661.0
2023-02-22 13:40:00,241.41,241.46,241.19,241.46,4160.0,227.0246,227.0716,226.8177,227.0716,4160.0
2023-02-22 13:45:00,241.45,241.45,241.14,241.32,5904.0,227.0622,227.0622,226.7707,226.9399,5904.0
2023-02-22 13:50:00,241.33,241.33,241.04,241.11,4217.0,226.9494,226.9494,226.6766,226.7425,4217.0
2023-02-22 13:55:00,241.09,241.22,241.04,241.16,3105.0,226.7237,226.8459,226.6766,226.7895,3105.0
2023-02-22 14:00:00,241.04,241.34,240.81,241.11,4531.0,226.6766,226.9588,226.4603,226.7425,4531.0
2023-02-22 14:05:00,241.0,241.16,240.82,240.95,3846.0,226.639,226.7895,226.4697,226.592,3846.0
2023-02-22 14:10:00,241.05,241.05,240.56,240.63,4317.0,226.686,226.686,226.2252,226.2911,4317.0
2023-02-22 14:15:00,240.58,241.04,240.35,241.02,4506.0,226.244,226.6766,226.0278,226.6578,4506.0
2023-02-22 14:20:00,240.96,241.07,240.86,240.9,5125.0,226.6014,226.7048,226.5074,226.545,5125.0
2023-02-22 14:25:00,240.9,240.94,240.73,240.81,5225.0,226.545,226.5826,226.3851,226.4603,5225.0
2023-02-22 14:30:00,240.81,240.83,240.42,240.5,4723.0,226.4603,226.4791,226.0936,226.1688,4723.0
2023-02-22 14:35:00,240.56,240.61,240.03,240.05,4037.0,226.2252,226.2723,225.7268,225.7456,4037.0
2023-02-22 14:40:00,240.05,240.14,239.79,239.81,3495.0,225.7456,225.8303,225.5011,225.5199,3495.0
2023-02-22 14:45:00,239.73,239.93,239.58,239.93,5800.0,225.4447,225.6328,225.3036,225.6328,5800.0
2023-02-22 14:50:00,239.89,239.89,239.55,239.55,5307.0,225.5952,225.5952,225.2754,225.2754,5307.0
2023-02-22 14:55:00,239.51,239.75,239.4,239.66,7627.0,225.2378,225.4635,225.1344,225.3789,7627.0
2023-02-22 15:00:00,239.67,239.82,239.58,239.65,5068.0,225.3883,225.5293,225.3036,225.3695,5068.0
2023-02-22 15:05:00,239.76,239.81,239.54,239.65,5672.0,225.4729,225.5199,225.266,225.3695,5672.0
2023-02-22 15:10:00,239.7,239.78,239.18,239.25,5402.0,225.4165,225.4917,224.9275,224.9933,5402.0
2023-02-22 15:15:00,239.28,239.47,239.17,239.32,8410.0,225.0215,225.2002,224.9181,225.0591,8410.0
2023-02-22 15:20:00,239.48,239.87,239.38,239.87,8413.0,225.2096,225.5764,225.1156,225.5764,8413.0
2023-02-22 15:25:00,239.85,239.94,239.37,239.41,8198.0,225.5575,225.6422,225.1061,225.1438,8198.0
2023-02-22 15:30:00,239.38,239.82,239.34,239.64,10861.0,225.1156,225.5293,225.0779,225.3601,10861.0
2023-02-22 15:35:00,239.87,239.87,239.38,239.54,6950.0,225.5764,225.5764,225.1156,225.266,6950.0
2023-02-22 15:40:00,239.57,239.93,239.56,239.69,11708.0,225.2942,225.6328,225.2848,225.4071,11708.0
2023-02-22 15:45:00,239.67,239.9,239.61,239.61,16945.0,225.3883,225.6046,225.3318,225.3318,16945.0
2023-02-22 15:50:00,239.54,240.16,239.53,239.98,26627.0,225.266,225.8491,225.2566,225.6798,26627.0
2023-02-22 15:55:00,240.0,240.12,239.77,239.89,62081.0,225.6986,225.8115,225.4823,225.5952,62081.0
2023-02-23 09:30:00,239.86,240.58,238.84,240.58,19840.0,225.567,226.244,224.6077,226.244,19840.0
2023-02-23 09:35:00,240.58,241.43,240.49,241.06,5173.0,226.244,227.0434,226.1594,226.6954,5173.0
2023-02-23 09:40:00,240.9,241.17,240.83,240.98,3516.0,226.545,226.7989,226.4791,226.6202,3516.0
2023-02-23 09:45:00,241.03,241.63,240.99,241.14,4530.0,226.6672,227.2315,226.6296,226.7707,4530.0
2023-02-23 09:50:00,241.11,241.36,240.66,240.66,9558.0,226.7425,226.9776,226.3193,226.3193,9558.0
2023-02-23 09:55:00,240.76,240.85,240.7,240.72,3400.0,226.4133,226.498,226.3569,226.3757,3400.0
2023-02-23 10:00:00,240.74,241.1,240.74,241.1,3536.0,226.3945,226.7331,226.3945,226.7331,3536.0
2023-02-23 10:05:00,241.04,241.85,241.03,241.85,2282.0,226.6766,227.4384,226.6672,227.4384,2282.0
2023-02-23 10:10:00,241.84,241.84,241.62,241.74,3005.0,227.429,227.429,227.2221,227.3349,3005.0
2023-02-23 10:15:00,241.69,241.84,241.61,241.72,5460.0,227.2879,227.429,227.2127,227.3161,5460.0
2023-02-23 10:20:00,241.72,241.72,241.34,241.48,1300.0,227.3161,227.3161,226.9588,227.0904,1300.0
2023-02-23 10:25:00,241.26,241.27,240.8,240.8,2703.0,226.8835,226.8929,226.4509,226.4509,2703.0
2023-02-23 10:30:00,240.77,241.07,240.59,241.06,2792.0,226.4227,226.7048,226.2534,226.6954,2792.0
2023-02-23 10:35:00,241.01,241.2,240.92,241.2,2000.0,226.6484,226.8271,226.5638,226.8271,2000.0
2023-02-23 10:40:00,241.08,241.26,241.08,241.08,901.0,226.7143,226.8835,226.7143,226.7143,901.0
2023-02-23 10:45:00,240.93,241.12,240.75,240.78,4048.0,226.5732,226.7519,226.4039,226.4321,4048.0
2023-02-23 10:50:00,240.7,240.71,240.44,240.62,3673.0,226.3569,226.3663,226.1124,226.2817,3673.0
2023-02-23 10:55:00,240.68,241.11,240.68,240.98,3908.0,226.3381,226.7425,226.3381,226.6202,3908.0
2023-02-23 11:00:00,241.05,241.05,240.48,240.68,7646.0,226.686,226.686,226.15,226.3381,7646.0
2023-02-23 11:05:00,240.7,240.85,240.61,240.72,3824.0,226.3569,226.498,226.2723,226.3757,3824.0
2023-02-23 11:10:00,240.77,240.77,240.54,240.65,1821.0,226.4227,226.4227,226.2064,226.3099,1821.0
2023-02-23 11:15:00,240.74,240.75,240.5,240.6,4718.0,226.3945,226.4039,226.1688,226.2629,4718.0
2023-02-23 11:20:00,240.61,240.61,240.14,240.15,5391.0,226.2723,226.2723,225.8303,225.8397,5391.0
2023-02-23 11:25:00,240.23,240.37,240.17,240.23,5488.0,225.9149,226.0466,225.8585,225.9149,5488.0
2023-02-23 11:30:00,240.23,240.3,240.06,240.18,2192.0,225.9149,225.9807,225.755,225.8679,2192.0
2023-02-23 11:35:00,240.23,240.3,239.98,239.98,3882.0,225.9149,225.9807,225.6798,225.6798,3882.0
2023-02-23 11:40:00,240.0,240.0,239.49,239.59,3895.0,225.6986,225.6986,225.219,225.313,3895.0
2023-02-23 11:45:00,239.75,239.75,239.61,239.67,1587.0,225.4635,225.4635,225.3318,225.3883,1587.0
2023-02-23 11:50:00,239.63,239.82,239.45,239.45,3227.0,225.3507,225.5293,225.1814,225.1814,3227.0
2023-02-23 11:55:00,239.51,239.58,239.27,239.53,2663.0,225.2378,225.3036,225.0121,225.2566,2663.0
2023-02-23 12:00:00,239.44,239.7,239.4,239.7,4419.0,225.172,225.4165,225.1344,225.4165,4419.0
2023-02-23 12:05:00,239.72,239.72,239.46,239.58,3584.0,225.4353,225.4353,225.1908,225.3036,3584.0
2023-02-23 12:10:00,239.61,239.72,239.46,239.47,3407.0,225.3318,225.4353,225.1908,225.2002,3407.0
2023-02-23 12:15:00,239.54,239.86,239.54,239.62,3935.0,225.266,225.567,225.266,225.3413,3935.0
2023-02-23 12:20:00,239.67,239.67,239.32,239.44,3738.0,225.3883,225.3883,225.0591,225.172,3738.0
2023-02-23 12:25:00,239.44,239.63,239.28,239.28,6154.0,225.172,225.3507,225.0215,225.0215,6154.0
2023-02-23 12:30:00,239.44,239.57,239.26,239.57,2566.0,225.172,225.2942,225.0027,225.2942,2566.0
2023-02-23 12:35:00,239.57,239.66,239.5,239.53,3589.0,225.2942,225.3789,225.2284,225.2566,3589.0
2023-02-23 12:40:00,239.55,239.55,239.41,239.54,3297.0,225.2754,225.2754,225.1438,225.266,3297.0
2023-02-23 12:45:00,239.53,239.67,239.46,239.63,2426.0,225.2566,225.3883,225.1908,225.3507,2426.0
2023-02-23 12:50:00,239.57,239.63,239.51,239.51,1502.0,225.2942,225.3507,225.2378,225.2378,1502.0
2023-02-23 12:55:00,239.48,239.56,239.33,239.37,4556.0,225.2096,225.2848,225.0685,225.1061,4556.0
2023-02-23 13:00:00,239.39,239.63,239.35,239.36,2512.0,225.125,225.3507,225.0873,225.0967,2512.0
2023-02-23 13:05:00,239.36,239.44,239.27,239.41,4627.0,225.0967,225.172,225.0121,225.1438,4627.0
2023-02-23 13:10:00,239.33,239.35,239.2,239.35,3665.0,225.0685,225.0873,224.9463,225.0873,3665.0
2023-02-23 13:15:00,239.27,239.42,239.2,239.36,3449.0,225.0121,225.1532,224.9463,225.0967,3449.0
2023-02-23 13:20:00,239.36,239.55,239.18,239.18,3144.0,225.0967,225.2754,224.9275,224.9275,3144.0
2023-02-23 13:25:00,239.19,239.26,239.0,239.26,2600.0,224.9369,225.0027,224.7582,225.0027,2600.0
2023-02-23 13:30:00,239.33,239.33,239.2,239.27,1458.0,225.0685,225.0685,224.9463,225.0121,1458.0
2023-02-23 13:35:00,239.23,239.23,238.99,239.05,3962.0,224.9745,224.9745,224.7488,224.8052,3962.0
2023-02-23 13:40:00,239.01,239.05,238.72,238.78,2909.0,224.7676,224.8052,224.4949,224.5513,2909.0
2023-02-23 13:45:00,238.74,238.92,238.57,238.92,5075.0,224.5137,224.683,224.3538,224.683,5075.0
2023-02-23 13:50:00,238.9,239.0,238.9,238.94,1908.0,224.6642,224.7582,224.6642,224.7018,1908.0
2023-02-23 13:55:00,238.89,238.96,238.83,238.87,3303.0,224.6548,224.7206,224.5983,224.6359,3303.0
2023-02-23 14:00:00,238.9,239.11,238.8,239.05,3081.0,224.6642,224.8616,224.5701,224.8052,3081.0
2023-02-23 14:05:00,239.03,239.21,238.99,239.14,3952.0,224.7864,224.9557,224.7488,224.8899,3952.0
2023-02-23 14:10:00,239.08,239.15,238.96,239.15,2722.0,224.8334,224.8993,224.7206,224.8993,2722.0
2023-02-23 14:15:00,239.27,239.54,239.25,239.5,3097.0,225.0121,225.266,224.9933,225.2284,3097.0
2023-02-23 14:20:00,239.53,239.63,239.53,239.61,1226.0,225.2566,225.3507,225.2566,225.3318,1226.0
2023-02-23 14:25:00,239.71,239.71,239.57,239.66,2177.0,225.4259,225.4259,225.2942,225.3789,2177.0
2023-02-23 14:30:00,239.59,239.7,239.57,239.66,3768.0,225.313,225.4165,225.2942,225.3789,3768.0
2023-02-23 14:35:00,239.66,239.85,239.66,239.79,3464.0,225.3789,225.5575,225.3789,225.5011,3464.0
2023-02-23 14:40:00,239.8,239.86,239.72,239.79,4448.0,225.5105,225.567,225.4353,225.5011,4448.0
2023-02-23 14:45:00,239.84,240.14,239.81,240.14,5166.0,225.5481,225.8303,225.5199,225.8303,5166.0
2023-02-23 14:50:00,240.14,240.14,240.01,240.06,3180.0,225.8303,225.8303,225.708,225.755,3180.0
2023-02-23 14:55:00,240.09,240.09,239.88,239.97,2308.0,225.7832,225.7832,225.5858,225.6704,2308.0
2023-02-23 15:00:00,239.96,240.12,239.95,240.12,3759.0,225.661,225.8115,225.6516,225.8115,3759.0
2023-02-23 15:05:00,240.2,240.21,239.95,239.95,2963.0,225.8867,225.8961,225.6516,225.6516,2963.0
2023-02-23 15:10:00,239.96,240.09,239.95,240.01,6425.0,225.661,225.7832,225.6516,225.708,6425.0
2023-02-23 15:15:00,240.06,240.15,239.94,239.95,3330.0,225.755,225.8397,225.6422,225.6516,3330.0
2023-02-23 15:20:00,239.77,239.77,239.59,239.7,3951.0,225.4823,225.4823,225.313,225.4165,3951.0
2023-02-23 15:25:00,239.74,239.86,239.59,239.81,6529.0,225.4541,225.567,225.313,225.5199,6529.0
2023-02-23 15:30:00,239.83,240.08,239.83,240.08,5432.0,225.5387,225.7738,225.5387,225.7738,5432.0
2023-02-23 15:35:00,240.07,240.39,239.9,240.33,9023.0,225.7644,226.0654,225.6046,226.0089,9023.0
2023-02-23 15:40:00,240.28,240.36,240.1,240.11,6550.0,225.9619,226.0372,225.7926,225.8021,6550.0
2023-02-23 15:45:00,240.08,240.1,239.84,240.04,14515.0,225.7738,225.7926,225.5481,225.7362,14515.0
2023-02-23 15:50:00,240.06,240.44,239.99,240.31,18397.0,225.755,226.1124,225.6892,225.9901,18397.0
2023-02-23 15:55:00,240.34,240.53,239.97,240.53,62824.0,226.0183,226.197,225.6704,226.197,62824.0
2023-02-24 09:30:00,239.99,240.0,239.42,239.54,12007.0,225.6892,225.6986,225.1532,225.266,12007.0
2023-02-24 09:35:00,239.71,239.9,239.25,239.25,4049.0,225.4259,225.6046,224.9933,224.9933,4049.0
2023-02-24 09:40:00,239.42,239.71,238.84,238.84,4832.0,225.1532,225.4259,224.6077,224.6077,4832.0
2023-02-24 09:45:00,238.69,238.74,238.47,238.68,2793.0,224.4667,224.5137,224.2598,224.4573,2793.0
2023-02-24 09:50:00,238.57,238.57,237.92,238.07,4625.0,224.3538,224.3538,223.7426,223.8836,4625.0
2023-02-24 09:55:00,238.17,238.18,237.74,237.98,3129.0,223.9777,223.9871,223.5733,223.799,3129.0
2023-02-24 10:00:00,237.91,238.35,237.85,238.35,2966.0,223.7331,224.1469,223.6767,224.1469,2966.0
2023-02-24 10:05:00,238.49,238.49,238.29,238.29,1025.0,224.2786,224.2786,224.0905,224.0905,1025.0
2023-02-24 10:10:00,238.57,238.6,238.25,238.38,2250.0,224.3538,224.382,224.0529,224.1751,2250.0
2023-02-24 10:15:00,238.39,238.76,238.26,238.6,1483.0,224.1845,224.5325,224.0623,224.382,1483.0
2023-02-24 10:20:00,238.35,238.5,238.18,238.27,1100.0,224.1469,224.288,223.9871,224.0717,1100.0
2023-02-24 10:25:00,238.18,238.31,237.71,237.84,1575.0,223.9871,224.1093,223.5451,223.6673,1575.0
2023-02-24 10:30:00,237.73,238.45,237.71,238.39,12472.0,223.5639,224.241,223.5451,224.1845,12472.0
2023-02-24 10:35:00,238.47,238.69,238.31,238.52,1600.0,224.2598,224.4667,224.1093,224.3068,1600.0
2023-02-24 10:40:00,238.43,238.68,238.43,238.63,3256.0,224.2222,224.4573,224.2222,224.4102,3256.0
2023-02-24 10:45:00,238.72,238.78,238.42,238.47,1835.0,224.4949,224.5513,224.2128,224.2598,1835.0
2023-02-24 10:50:00,238.37,238.42,238.12,238.29,1836.0,224.1657,224.2128,223.9306,224.0905,1836.0
2023-02-24 10:55:00,238.2,238.2,237.96,237.97,6514.0,224.0059,224.0059,223.7802,223.7896,6514.0
2023-02-24 11:00:00,238.02,238.45,238.02,238.14,3454.0,223.8366,224.241,223.8366,223.9494,3454.0
2023-02-24 11:05:00,238.35,238.63,238.29,238.37,2704.0,224.1469,224.4102,224.0905,224.1657,2704.0
2023-02-24 11:10:00,238.45,238.48,238.27,238.27,2404.0,224.241,224.2692,224.0717,224.0717,2404.0
2023-02-24 11:15:00,238.28,238.63,238.28,238.63,2037.0,224.0811,224.4102,224.0811,224.4102,2037.0
2023-02-24 11:20:00,238.65,238.67,238.45,238.53,2564.0,224.4291,224.4479,224.241,224.3162,2564.0
2023-02-24 11:25:00,238.61,238.76,238.5,238.69,6192.0,224.3914,224.5325,224.288,224.4667,6192.0
2023-02-24 11:30:00,238.69,239.03,238.68,238.84,16628.0,224.4667,224.7864,224.4573,224.6077,16628.0
2023-02-24 11:35:00,238.84,238.84,238.32,238.32,3500.0,224.6077,224.6077,224.1187,224.1187,3500.0
2023-02-24 11:40:00,238.28,238.71,238.28,238.66,2442.0,224.0811,224.4855,224.0811,224.4385,2442.0
2023-02-24 11:45:00,238.61,238.61,238.26,238.41,1829.0,224.3914,224.3914,224.0623,224.2034,1829.0
2023-02-24 11:50:00,238.45,238.58,238.4,238.4,3841.0,224.241,224.3632,224.194,224.194,3841.0
2023-02-24 11:55:00,238.45,238.6,238.41,238.44,3974.0,224.241,224.382,224.2034,224.2316,3974.0
2023-02-24 12:00:00,238.39,238.78,238.38,238.64,3739.0,224.1845,224.5513,224.1751,224.4196,3739.0
2023-02-24 12:05:00,238.71,238.83,238.67,238.68,1600.0,224.4855,224.5983,224.4479,224.4573,1600.0
2023-02-24 12:10:00,238.69,238.98,238.68,238.98,2000.0,224.4667,224.7394,224.4573,224.7394,2000.0
2023-02-24 12:15:00,239.06,239.31,239.06,239.19,3076.0,224.8146,225.0497,224.8146,224.9369,3076.0
2023-02-24 12:20:00,239.19,239.41,239.19,239.3,1400.0,224.9369,225.1438,224.9369,225.0403,1400.0
2023-02-24 12:25:00,239.15,239.15,238.91,239.0,2148.0,224.8993,224.8993,224.6736,224.7582,2148.0
2023-02-24 12:30:00,239.08,239.16,238.9,238.96,4199.0,224.8334,224.9087,224.6642,224.7206,4199.0
2023-02-24 12:35:00,239.0,239.11,238.97,239.11,2034.0,224.7582,224.8616,224.73,224.8616,2034.0
2023-02-24 12:40:00,239.2,239.27,238.83,238.83,1200.0,224.9463,225.0121,224.5983,224.5983,1200.0
2023-02-24 12:45:00,238.79,238.89,238.59,238.64,2009.0,224.5607,224.6548,224.3726,224.4196,2009.0
2023-02-24 12:50:00,238.69,238.69,238.52,238.65,2511.0,224.4667,224.4667,224.3068,224.4291,2511.0
2023-02-24 12:55:00,238.68,238.78,238.59,238.63,2519.0,224.4573,224.5513,224.3726,224.4102,2519.0
2023-02-24 13:00:00,238.63,238.87,238.56,238.87,2965.0,224.4102,224.6359,224.3444,224.6359,2965.0
2023-02-24 13:05:00,238.86,238.89,238.79,238.8,2559.0,224.6265,224.6548,224.5607,224.5701,2559.0
2023-02-24 13:10:00,238.75,238.87,238.56,238.77,4117.0,224.5231,224.6359,224.3444,224.5419,4117.0
2023-02-24 13:15:00,238.79,238.79,238.68,238.79,500.0,224.5607,224.5607,224.4573,224.5607,500.0
2023-02-24 13:20:00,238.79,239.21,238.79,239.04,6483.0,224.5607,224.9557,224.5607,224.7958,6483.0
2023-02-24 13:25:00,239.02,239.18,238.9,239.18,4398.0,224.777,224.9275,224.6642,224.9275,4398.0
2023-02-24 13:30:00,239.09,239.1,238.71,238.85,2449.0,224.8428,224.8522,224.4855,224.6171,2449.0
2023-02-24 13:35:00,238.87,238.93,238.82,238.82,1204.0,224.6359,224.6924,224.5889,224.5889,1204.0
2023-02-24 13:40:00,238.77,238.85,238.57,238.7,2319.0,224.5419,224.6171,224.3538,224.4761,2319.0
2023-02-24 13:45:00,238.82,238.93,238.72,238.72,3737.0,224.5889,224.6924,224.4949,224.4949,3737.0
2023-02-24 13:50:00,238.78,239.29,238.78,239.21,2514.0,224.5513,225.0309,224.5513,224.9557,2514.0
2023-02-24 13:55:00,239.26,239.29,239.18,239.22,1518.0,225.0027,225.0309,224.9275,224.9651,1518.0
2023-02-24 14:00:00,239.24,239.38,239.24,239.38,4611.0,224.9839,225.1156,224.9839,225.1156,4611.0
2023-02-24 14:05:00,239.47,239.58,239.34,239.34,4094.0,225.2002,225.3036,225.0779,225.0779,4094.0
2023-02-24 14:10:00,239.45,239.53,239.37,239.37,3495.0,225.1814,225.2566,225.1061,225.1061,3495.0
2023-02-24 14:15:00,239.43,239.69,239.43,239.69,2730.0,225.1626,225.4071,225.1626,225.4071,2730.0
2023-02-24 14:20:00,239.62,239.85,239.54,239.54,4676.0,225.3413,225.5575,225.266,225.266,4676.0
2023-02-24 14:25:00,239.59,239.78,239.59,239.62,3045.0,225.313,225.4917,225.313,225.3413,3045.0
2023-02-24 14:30:00,239.56,239.59,239.24,239.24,5651.0,225.2848,225.313,224.9839,224.9839,5651.0
2023-02-24 14:35:00,239.25,239.27,239.11,239.11,3606.0,224.9933,225.0121,224.8616,224.8616,3606.0
2023-02-24 14:40:00,239.17,239.21,238.91,238.93,4048.0,224.9181,224.9557,224.6736,224.6924,4048.0
2023-02-24 14:45:00,238.94,239.41,238.91,239.41,2500.0,224.7018,225.1438,224.6736,225.1438,2500.0
2023-02-24 14:50:00,239.42,239.58,239.41,239.58,3784.0,225.1532,225.3036,225.1438,225.3036,3784.0
2023-02-24 14:55:00,239.56,239.66,239.39,239.62,5691.0,225.2848,225.3789,225.125,225.3413,5691.0
2023-02-24 15:00:00,239.67,239.8,239.54,239.54,3601.0,225.3883,225.5105,225.266,225.266,3601.0
2023-02-24 15:05:00,239.54,239.63,239.4,239.4,18044.0,225.266,225.3507,225.1344,225.1344,18044.0
2023-02-24 15:10:00,239.37,239.37,239.24,239.36,4438.0,225.1061,225.1061,224.9839,225.0967,4438.0
2023-02-24 15:15:00,239.37,239.56,239.32,239.5,4629.0,225.1061,225.2848,225.0591,225.2284,4629.0
2023-02-24 15:20:00,239.56,239.67,239.46,239.52,6210.0,225.2848,225.3883,225.1908,225.2472,6210.0
2023-02-24 15:25:00,239.53,239.63,239.41,239.44,8257.0,225.2566,225.3507,225.1438,225.172,8257.0
2023-02-24 15:30:00,239.41,239.48,239.14,239.18,6763.0,225.1438,225.2096,224.8899,224.9275,6763.0
2023-02-24 15:35:00,239.17,239.18,238.92,239.05,7944.0,224.9181,224.9275,224.683,224.8052,7944.0
2023-02-24 15:40:00,239.0,239.09,238.93,239.03,5921.0,224.7582,224.8428,224.6924,224.7864,5921.0
2023-02-24 15:45:00,239.06,239.17,238.89,239.05,10441.0,224.8146,224.9181,224.6548,224.8052,10441.0
2023-02-24 15:50:00,239.02,239.02,238.51,238.88,20215.0,224.777,224.777,224.2974,224.6453,20215.0
2023-02-24 15:55:00,238.96,239.1,238.78,238.99,30292.0,224.7206,224.8522,224.5513,224.7488,30292.0
2023-02-27 09:30:00,239.87,239.87,239.0,239.06,7990.0,225.5764,225.5764,224.7582,224.8146,7990.0
2023-02-27 09:35:00,239.03,239.63,239.03,239.63,710.0,224.7864,225.3507,224.7864,225.3507,710.0
2023-02-27 09:40:00,239.64,239.8,239.43,239.78,1731.0,225.3601,225.5105,225.1626,225.4917,1731.0
2023-02-27 09:45:00,239.68,240.01,239.67,240.0,2658.0,225.3977,225.708,225.3883,225.6986,2658.0
2023-02-27 09:50:00,240.07,240.09,239.87,240.09,1833.0,225.7644,225.7832,225.5764,225.7832,1833.0
2023-02-27 09:55:00,240.03,240.23,239.92,240.22,3130.0,225.7268,225.9149,225.6234,225.9055,3130.0
2023-02-27 10:00:00,240.12,240.3,240.06,240.2,1108.0,225.8115,225.9807,225.755,225.8867,1108.0
2023-02-27 10:05:00,240.17,240.46,239.96,240.46,2710.0,225.8585,226.1312,225.661,226.1312,2710.0
2023-02-27 10:10:00,240.24,240.35,240.16,240.23,1279.0,225.9243,226.0278,225.8491,225.9149,1279.0
2023-02-27 10:15:00,240.13,240.51,240.13,240.45,3441.0,225.8209,226.1782,225.8209,226.1218,3441.0
2023-02-27 10:20:00,240.52,240.73,240.52,240.58,2024.0,226.1876,226.3851,226.1876,226.244,2024.0
2023-02-27 10:25:00,240.55,240.72,240.45,240.72,1700.0,226.2158,226.3757,226.1218,226.3757,1700.0
2023-02-27 10:30:00,240.74,240.83,240.63,240.68,2387.0,226.3945,226.4791,226.2911,226.3381,2387.0
2023-02-27 10:35:00,240.57,240.63,240.23,240.29,1977.0,226.2346,226.2911,225.9149,225.9713,1977.0
2023-02-27 10:40:00,240.17,240.17,240.09,240.09,700.0,225.8585,225.8585,225.7832,225.7832,700.0
2023-02-27 10:45:00,240.18,240.19,240.02,240.16,2400.0,225.8679,225.8773,225.7174,225.8491,2400.0
2023-02-27 10:50:00,240.19,240.29,240.13,240.17,1515.0,225.8773,225.9713,225.8209,225.8585,1515.0
2023-02-27 10:55:00,240.11,240.11,239.83,239.84,3529.0,225.8021,225.8021,225.5387,225.5481,3529.0
2023-02-27 11:00:00,239.89,240.0,239.63,239.65,3867.0,225.5952,225.6986,225.3507,225.3695,3867.0
2023-02-27 11:05:00,239.63,239.85,239.52,239.67,6026.0,225.3507,225.5575,225.2472,225.3883,6026.0
2023-02-27 11:10:00,239.74,239.94,239.53,239.54,5738.0,225.4541,225.6422,225.2566,225.266,5738.0
2023-02-27 11:15:00,239.42,239.42,239.06,239.36,5112.0,225.1532,225.1532,224.8146,225.0967,5112.0
2023-02-27 11:20:00,239.34,239.35,239.1,239.1,2603.0,225.0779,225.0873,224.8522,224.8522,2603.0
2023-02-27 11:25:00,239.17,239.18,238.89,238.97,3155.0,224.9181,224.9275,224.6548,224.73,3155.0
2023-02-27 11:30:00,239.05,239.25,238.88,238.88,6766.0,224.8052,224.9933,224.6453,224.6453,6766.0
2023-02-27 11:35:00,238.93,239.34,238.86,239.33,7375.0,224.6924,225.0779,224.6265,225.0685,7375.0
2023-02-27 11:40:00,239.34,239.4,239.22,239.38,2505.0,225.0779,225.1344,224.9651,225.1156,2505.0
2023-02-27 11:45:00,239.36,239.41,239.14,239.14,2903.0,225.0967,225.1438,224.8899,224.8899,2903.0
2023-02-27 11:50:00,239.16,239.19,238.99,238.99,2123.0,224.9087,224.9369,224.7488,224.7488,2123.0
2023-02-27 11:55:00,239.02,239.02,238.61,238.61,1800.0,224.777,224.777,224.3914,224.3914,1800.0
2023-02-27 12:00:00,238.6,238.77,238.6,238.67,2520.0,224.382,224.5419,224.382,224.4479,2520.0
2023-02-27 12:05:00,238.65,238.69,238.52,238.61,1305.0,224.4291,224.4667,224.3068,224.3914,1305.0
2023-02-27 12:10:00,238.64,239.09,238.63,239.09,2860.0,224.4196,224.8428,224.4102,224.8428,2860.0
2023-02-27 12:15:00,239.05,239.12,239.01,239.03,1018.0,224.8052,224.871,224.7676,224.7864,1018.0
2023-02-27 12:20:00,239.03,239.08,238.8,238.83,1201.0,224.7864,224.8334,224.5701,224.5983,1201.0
2023-02-27 12:25:00,238.83,238.93,238.8,238.87,5459.0,224.5983,224.6924,224.5701,224.6359,5459.0
2023-02-27 12:30:00,238.86,239.13,238.86,239.07,3347.0,224.6265,224.8805,224.6265,224.824,3347.0
2023-02-27 12:35:00,239.02,239.02,238.92,238.93,1140.0,224.777,224.777,224.683,224.6924,1140.0
2023-02-27 12:40:00,238.98,238.98,238.84,238.85,1699.0,224.7394,224.7394,224.6077,224.6171,1699.0
2023-02-27 12:45:00,238.88,238.95,238.81,238.9,2987.0,224.6453,224.7112,224.5795,224.6642,2987.0
2023-02-27 12:50:00,239.02,239.02,238.89,238.9,1115.0,224.777,224.777,224.6548,224.6642,1115.0
2023-02-27 12:55:00,239.02,239.09,238.97,239.02,3073.0,224.777,224.8428,224.73,224.777,3073.0
2023-02-27 13:00:00,239.06,239.48,239.06,239.32,4649.0,224.8146,225.2096,224.8146,225.0591,4649.0
2023-02-27 13:05:00,239.24,239.31,239.16,239.31,1794.0,224.9839,225.0497,224.9087,225.0497,1794.0
2023-02-27 13:10:00,239.39,239.52,239.35,239.52,1918.0,225.125,225.2472,225.0873,225.2472,1918.0
2023-02-27 13:15:00,239.56,239.69,239.53,239.62,2778.0,225.2848,225.4071,225.2566,225.3413,2778.0
2023-02-27 13:20:00,239.66,239.7,239.6,239.6,1074.0,225.3789,225.4165,225.3224,225.3224,1074.0
2023-02-27 13:25:00,239.62,239.84,239.62,239.84,3355.0,225.3413,225.5481,225.3413,225.5481,3355.0
2023-02-27 13:30:00,239.87,239.93,239.7,239.77,2753.0,225.5764,225.6328,225.4165,225.4823,2753.0
2023-02-27 13:35:00,239.67,239.67,239.53,239.67,2989.0,225.3883,225.3883,225.2566,225.3883,2989.0
2023-02-27 13:40:00,239.71,239.71,239.62,239.68,2079.0,225.4259,225.4259,225.3413,225.3977,2079.0
2023-02-27 13:45:00,239.65,239.78,239.48,239.68,7980.0,225.3695,225.4917,225.2096,225.3977,7980.0
2023-02-27 13:50:00,239.69,240.03,239.68,239.99,3250.0,225.4071,225.7268,225.3977,225.6892,3250.0
2023-02-27 13:55:00,240.05,240.33,240.05,240.17,6231.0,225.7456,226.0089,225.7456,225.8585,6231.0
2023-02-27 14:00:00,240.24,240.36,240.23,240.29,1200.0,225.9243,226.0372,225.9149,225.9713,1200.0
2023-02-27 14:05:00,240.32,240.34,240.14,240.24,6928.0,225.9995,226.0183,225.8303,225.9243,6928.0
2023-02-27 14:10:00,240.3,240.56,240.3,240.47,3155.0,225.9807,226.2252,225.9807,226.1406,3155.0
2023-02-27 14:15:00,240.48,240.48,240.1,240.12,2268.0,226.15,226.15,225.7926,225.8115,2268.0
2023-02-27 14:20:00,240.13,240.19,239.95,240.08,1480.0,225.8209,225.8773,225.6516,225.7738,1480.0
2023-02-27 14:25:00,240.0,240.03,239.9,239.97,3236.0,225.6986,225.7268,225.6046,225.6704,3236.0
2023-02-27 14:30:00,240.01,240.05,239.9,239.94,2934.0,225.708,225.7456,225.6046,225.6422,2934.0
2023-02-27 14:35:00,239.91,239.96,239.79,239.79,1329.0,225.614,225.661,225.5011,225.5011,1329.0
2023-02-27 14:40:00,239.78,239.92,239.76,239.76,1300.0,225.4917,225.6234,225.4729,225.4729,1300.0
2023-02-27 14:45:00,239.69,239.74,239.55,239.67,2664.0,225.4071,225.4541,225.2754,225.3883,2664.0
2023-02-27 14:50:00,239.59,239.72,239.59,239.7,1256.0,225.313,225.4353,225.313,225.4165,1256.0
2023-02-27 14:55:00,239.65,239.65,239.47,239.54,4573.0,225.3695,225.3695,225.2002,225.266,4573.0
2023-02-27 15:00:00,239.52,239.6,239.36,239.36,2594.0,225.2472,225.3224,225.0967,225.0967,2594.0
2023-02-27 15:05:00,239.33,239.33,239.07,239.11,5115.0,225.0685,225.0685,224.824,224.8616,5115.0
2023-02-27 15:10:00,239.1,239.36,239.07,239.36,4094.0,224.8522,225.0967,224.824,225.0967,4094.0
2023-02-27 15:15:00,239.3,239.3,238.88,238.88,2792.0,225.0403,225.0403,224.6453,224.6453,2792.0
2023-02-27 15:20:00,238.87,238.98,238.81,238.94,5815.0,224.6359,224.7394,224.5795,224.7018,5815.0
2023-02-27 15:25:00,239.03,239.1,238.88,239.02,4244.0,224.7864,224.8522,224.6453,224.777,4244.0
2023-02-27 15:30:00,239.03,239.24,238.95,239.11,9762.0,224.7864,224.9839,224.7112,224.8616,9762.0
2023-02-27 15:35:00,239.11,239.21,239.04,239.09,3776.0,224.8616,224.9557,224.7958,224.8428,3776.0
2023-02-27 15:40:00,239.11,239.53,239.1,239.41,5199.0,224.8616,225.2566,224.8522,225.1438,5199.0
2023-02-27 15:45:00,239.44,239.61,239.32,239.37,9107.0,225.172,225.3318,225.0591,225.1061,9107.0
2023-02-27 15:50:00,239.37,239.42,239.23,239.26,10918.0,225.1061,225.1532,224.9745,225.0027,10918.0
2023-02-27 15:55:00,239.31,239.39,239.07,239.19,32795.0,225.0497,225.125,224.824,224.9369,32795.0
2023-02-28 09:30:00,238.56,239.65,237.83,239.62,12625.0,224.3444,225.3695,223.6579,225.3413,12625.0
2023-02-28 09:35:00,239.83,240.2,238.81,239.06,5250.0,225.5387,225.8867,224.5795,224.8146,5250.0
2023-02-28 09:40:00,239.19,239.87,239.05,239.62,4386.0,224.9369,225.5764,224.8052,225.3413,4386.0
2023-02-28 09:45:00,239.52,240.07,239.29,239.7,4810.0,225.2472,225.7644,225.0309,225.4165,4810.0
2023-02-28 09:50:00,239.82,240.14,239.68,239.84,4576.0,225.5293,225.8303,225.3977,225.5481,4576.0
2023-02-28 09:55:00,239.98,240.25,239.96,240.12,6058.0,225.6798,225.9337,225.661,225.8115,6058.0
2023-02-28 10:00:00,240.01,240.52,240.01,240.4,8399.0,225.708,226.1876,225.708,226.0748,8399.0
2023-02-28 10:05:00,240.37,240.4,239.78,239.78,4142.0,226.0466,226.0748,225.4917,225.4917,4142.0
2023-02-28 10:10:00,239.62,239.62,239.11,239.29,4453.0,225.3413,225.3413,224.8616,225.0309,4453.0
2023-02-28 10:15:00,239.31,239.8,239.31,239.71,6404.0,225.0497,225.5105,225.0497,225.4259,6404.0
2023-02-28 10:20:00,239.77,239.96,239.65,239.96,2570.0,225.4823,225.661,225.3695,225.661,2570.0
2023-02-28 10:25:00,239.97,240.14,239.81,240.12,5595.0,225.6704,225.8303,225.5199,225.8115,5595.0
2023-02-28 10:30:00,240.02,240.23,239.72,239.81,5397.0,225.7174,225.9149,225.4353,225.5199,5397.0
2023-02-28 10:35:00,239.78,240.0,239.62,239.8,8372.0,225.4917,225.6986,225.3413,225.5105,8372.0
2023-02-28 10:40:00,239.8,240.06,239.44,240.04,3860.0,225.5105,225.755,225.172,225.7362,3860.0
2023-02-28 10:45:00,239.98,240.05,239.78,239.86,2758.0,225.6798,225.7456,225.4917,225.567,2758.0
2023-02-28 10:50:00,239.95,240.47,239.86,240.34,7940.0,225.6516,226.1406,225.567,226.0183,7940.0
2023-02-28 10:55:00,240.31,240.35,240.13,240.35,3517.0,225.9901,226.0278,225.8209,226.0278,3517.0
2023-02-28 11:00:00,240.42,240.71,240.42,240.71,5016.0,226.0936,226.3663,226.0936,226.3663,5016.0
2023-02-28 11:05:00,240.74,241.02,240.71,240.94,5068.0,226.3945,226.6578,226.3663,226.5826,5068.0
2023-02-28 11:10:00,240.89,240.92,240.6,240.74,4687.0,226.5356,226.5638,226.2629,226.3945,4687.0
2023-02-28 11:15:00,240.68,240.85,240.64,240.81,2999.0,226.3381,226.498,226.3005,226.4603,2999.0
2023-02-28 11:20:00,240.8,240.95,240.76,240.78,4397.0,226.4509,226.592,226.4133,226.4321,4397.0
2023-02-28 11:25:00,240.88,240.99,240.68,240.78,3845.0,226.5262,226.6296,226.3381,226.4321,3845.0
2023-02-28 11:30:00,240.82,240.99,240.65,240.66,1655.0,226.4697,226.6296,226.3099,226.3193,1655.0
2023-02-28 11:35:00,240.66,240.66,240.2,240.2,2474.0,226.3193,226.3193,225.8867,225.8867,2474.0
2023-02-28 11:40:00,240.22,240.4,240.12,240.13,1381.0,225.9055,226.0748,225.8115,225.8209,1381.0
2023-02-28 11:45:00,240.07,240.24,240.07,240.18,1300.0,225.7644,225.9243,225.7644,225.8679,1300.0
2023-02-28 11:50:00,240.19,240.19,239.97,239.97,1304.0,225.8773,225.8773,225.6704,225.6704,1304.0
2023-02-28 11:55:00,239.98,240.09,239.94,240.09,2050.0,225.6798,225.7832,225.6422,225.7832,2050.0
2023-02-28 12:00:00,240.04,240.25,239.96,240.06,1945.0,225.7362,225.9337,225.661,225.755,1945.0
2023-02-28 12:05:00,240.11,240.27,240.05,240.05,3396.0,225.8021,225.9525,225.7456,225.7456,3396.0
2023-02-28 12:10:00,240.05,240.05,239.86,239.9,4210.0,225.7456,225.7456,225.567,225.6046,4210.0
2023-02-28 12:15:00,239.97,240.25,239.97,240.14,5684.0,225.6704,225.9337,225.6704,225.8303,5684.0
2023-02-28 12:20:00,240.23,240.26,240.14,240.2,2079.0,225.9149,225.9431,225.8303,225.8867,2079.0
2023-02-28 12:25:00,240.23,240.23,239.92,240.15,5214.0,225.9149,225.9149,225.6234,225.8397,5214.0
2023-02-28 12:30:00,240.17,240.3,240.09,240.3,4452.0,225.8585,225.9807,225.7832,225.9807,4452.0
2023-02-28 12:35:00,240.3,240.3,240.13,240.2,2241.0,225.9807,225.9807,225.8209,225.8867,2241.0
2023-02-28 12:40:00,240.05,240.12,239.94,240.09,1907.0,225.7456,225.8115,225.6422,225.7832,1907.0
2023-02-28 12:45:00,240.08,240.13,239.95,240.05,2459.0,225.7738,225.8209,225.6516,225.7456,2459.0
2023-02-28 12:50:00,240.05,240.3,240.01,240.3,2766.0,225.7456,225.9807,225.708,225.9807,2766.0
2023-02-28 12:55:00,240.25,240.26,240.03,240.16,2401.0,225.9337,225.9431,225.7268,225.8491,2401.0
2023-02-28 13:00:00,240.08,240.12,240.03,240.12,1224.0,225.7738,225.8115,225.7268,225.8115,1224.0
2023-02-28 13:05:00,240.12,240.19,240.01,240.19,1601.0,225.8115,225.8773,225.708,225.8773,1601.0
2023-02-28 13:10:00,240.16,240.29,240.16,240.21,1450.0,225.8491,225.9713,225.8491,225.8961,1450.0
2023-02-28 13:15:00,240.21,240.36,240.21,240.3,1791.0,225.8961,226.0372,225.8961,225.9807,1791.0
2023-02-28 13:20:00,240.3,240.41,240.26,240.26,2454.0,225.9807,226.0842,225.9431,225.9431,2454.0
2023-02-28 13:25:00,240.3,240.34,240.26,240.29,2503.0,225.9807,226.0183,225.9431,225.9713,2503.0
2023-02-28 13:30:00,240.34,240.34,240.19,240.28,1337.0,226.0183,226.0183,225.8773,225.9619,1337.0
2023-02-28 13:35:00,240.31,240.32,240.12,240.21,4261.0,225.9901,225.9995,225.8115,225.8961,4261.0
2023-02-28 13:40:00,240.18,240.23,240.05,240.14,2309.0,225.8679,225.9149,225.7456,225.8303,2309.0
2023-02-28 13:45:00,240.17,240.26,240.04,240.16,2352.0,225.8585,225.9431,225.7362,225.8491,2352.0
2023-02-28 13:50:00,240.05,240.2,240.0,240.04,2521.0,225.7456,225.8867,225.6986,225.7362,2521.0
2023-02-28 13:55:00,240.02,240.03,239.84,239.89,3282.0,225.7174,225.7268,225.5481,225.5952,3282.0
2023-02-28 14:00:00,239.93,240.06,239.67,239.68,2523.0,225.6328,225.755,225.3883,225.3977,2523.0
2023-02-28 14:05:00,239.61,239.61,239.48,239.59,5604.0,225.3318,225.3318,225.2096,225.313,5604.0
2023-02-28 14:10:00,239.6,239.6,239.33,239.33,3202.0,225.3224,225.3224,225.0685,225.0685,3202.0
2023-02-28 14:15:00,239.35,239.36,239.17,239.25,2828.0,225.0873,225.0967,224.9181,224.9933,2828.0
2023-02-28 14:20:00,239.24,239.52,239.21,239.44,2796.0,224.9839,225.2472,224.9557,225.172,2796.0
2023-02-28 14:25:00,239.52,239.53,239.13,239.24,9060.0,225.2472,225.2566,224.8805,224.9839,9060.0
2023-02-28 14:30:00,239.23,239.32,239.08,239.11,5472.0,224.9745,225.0591,224.8334,224.8616,5472.0
2023-02-28 14:35:00,239.09,239.11,238.77,239.06,9402.0,224.8428,224.8616,224.5419,224.8146,9402.0
2023-02-28 14:40:00,239.01,239.01,238.82,239.0,2820.0,224.7676,224.7676,224.5889,224.7582,2820.0
2023-02-28 14:45:00,239.0,239.18,239.0,239.11,5355.0,224.7582,224.9275,224.7582,224.8616,5355.0
2023-02-28 14:50:00,239.03,239.06,238.7,238.73,5844.0,224.7864,224.8146,224.4761,224.5043,5844.0
2023-02-28 14:55:00,238.72,238.76,238.61,238.69,4320.0,224.4949,224.5325,224.3914,224.4667,4320.0
2023-02-28 15:00:00,238.67,238.72,238.44,238.45,4424.0,224.4479,224.4949,224.2316,224.241,4424.0
2023-02-28 15:05:00,238.41,238.69,238.38,238.39,4958.0,224.2034,224.4667,224.1751,224.1845,4958.0
2023-02-28 15:10:00,238.4,238.76,238.38,238.47,6461.0,224.194,224.5325,224.1751,224.2598,6461.0
2023-02-28 15:15:00,238.44,238.44,238.3,238.36,11718.0,224.2316,224.2316,224.0999,224.1563,11718.0
2023-02-28 15:20:00,238.33,238.43,238.14,238.14,5100.0,224.1281,224.2222,223.9494,223.9494,5100.0
2023-02-28 15:25:00,238.18,238.39,238.12,238.26,8222.0,223.9871,224.1845,223.9306,224.0623,8222.0
2023-02-28 15:30:00,238.3,238.44,238.07,238.38,5955.0,224.0999,224.2316,223.8836,224.1751,5955.0
2023-02-28 15:35:00,238.36,238.46,238.23,238.28,7944.0,224.1563,224.2504,224.0341,224.0811,7944.0
2023-02-28 15:40:00,238.42,238.64,238.32,238.54,6701.0,224.2128,224.4196,224.1187,224.3256,6701.0
2023-02-28 15:45:00,238.52,238.8,238.52,238.57,7798.0,224.3068,224.5701,224.3068,224.3538,7798.0
2023-02-28 15:50:00,238.64,239.05,238.55,238.88,18339.0,224.4196,224.8052,224.335,224.6453,18339.0
2023-02-28 15:55:00,238.83,238.95,238.3,238.32,55874.0,224.5983,224.7112,224.0999,224.1187,55874.0
2023-03-01 09:30:00,236.32,237.54,236.08,237.18,14272.0,222.2379,223.3852,222.0122,223.0466,14272.0
2023-03-01 09:35:00,237.29,237.58,237.2,237.58,2755.0,223.1501,223.4228,223.0655,223.4228,2755.0
2023-03-01 09:40:00,237.23,237.7,237.04,237.15,5427.0,223.0937,223.5357,222.915,223.0184,5427.0
2023-03-01 09:45:00,237.04,237.23,236.72,237.23,2056.0,222.915,223.0937,222.6141,223.0937,2056.0
2023-03-01 09:50:00,237.23,237.23,236.14,236.14,1420.0,223.0937,223.0937,222.0686,222.0686,1420.0
2023-03-01 09:55:00,236.49,236.59,235.79,236.16,4481.0,222.3978,222.4918,221.7395,222.0874,4481.0
2023-03-01 10:00:00,236.19,236.19,235.57,235.67,1569.0,222.1156,222.1156,221.5326,221.6266,1569.0
2023-03-01 10:05:00,235.49,235.76,235.28,235.57,5748.0,221.4574,221.7113,221.2599,221.5326,5748.0
2023-03-01 10:10:00,235.71,235.74,235.41,235.48,7621.0,221.6642,221.6925,221.3821,221.448,7621.0
2023-03-01 10:15:00,235.49,235.57,234.88,235.03,6918.0,221.4574,221.5326,220.8837,221.0248,6918.0
2023-03-01 10:20:00,234.97,235.24,234.82,235.24,3163.0,220.9683,221.2223,220.8273,221.2223,3163.0
2023-03-01 10:25:00,235.17,235.39,234.83,234.97,2413.0,221.1564,221.3633,220.8367,220.9683,2413.0
2023-03-01 10:30:00,235.09,235.3,234.84,235.15,3191.0,221.0812,221.2787,220.8461,221.1376,3191.0
2023-03-01 10:35:00,235.19,235.26,234.51,234.51,2319.0,221.1752,221.2411,220.5358,220.5358,2319.0
2023-03-01 10:40:00,234.48,235.42,234.48,235.41,5192.0,220.5075,221.3915,220.5075,221.3821,5192.0
2023-03-01 10:45:00,235.47,235.54,234.91,235.0,4195.0,221.4385,221.5044,220.9119,220.9966,4195.0
2023-03-01 10:50:00,234.99,235.07,234.74,234.92,8510.0,220.9871,221.0624,220.752,220.9213,8510.0
2023-03-01 10:55:00,234.99,235.31,234.87,234.99,4934.0,220.9871,221.2881,220.8743,220.9871,4934.0
2023-03-01 11:00:00,234.95,234.95,234.72,234.75,3611.0,220.9495,220.9495,220.7332,220.7615,3611.0
2023-03-01 11:05:00,234.81,235.07,234.23,234.48,9412.0,220.8179,221.0624,220.2724,220.5075,9412.0
2023-03-01 11:10:00,234.34,234.4,234.01,234.39,3246.0,220.3759,220.4323,220.0655,220.4229,3246.0
2023-03-01 11:15:00,234.41,234.41,234.15,234.15,1758.0,220.4417,220.4417,220.1972,220.1972,1758.0
2023-03-01 11:20:00,234.11,234.63,234.1,234.63,2631.0,220.1596,220.6486,220.1502,220.6486,2631.0
2023-03-01 11:25:00,234.67,235.08,234.64,235.0,4603.0,220.6862,221.0718,220.658,220.9966,4603.0
2023-03-01 11:30:00,235.03,235.4,234.95,235.34,6211.0,221.0248,221.3727,220.9495,221.3163,6211.0
2023-03-01 11:35:00,235.47,235.74,235.41,235.55,4325.0,221.4385,221.6925,221.3821,221.5138,4325.0
2023-03-01 11:40:00,235.61,235.79,235.55,235.73,3019.0,221.5702,221.7395,221.5138,221.6831,3019.0
2023-03-01 11:45:00,235.64,236.08,235.63,236.08,4278.0,221.5984,222.0122,221.589,222.0122,4278.0
2023-03-01 11:50:00,236.05,236.25,235.89,236.24,4734.0,221.984,222.1721,221.8335,222.1627,4734.0
2023-03-01 11:55:00,236.24,236.4,236.15,236.31,7869.0,222.1627,222.3131,222.078,222.2285,7869.0
2023-03-01 12:00:00,236.39,236.5,236.12,236.21,3088.0,222.3037,222.4072,222.0498,222.1345,3088.0
2023-03-01 12:05:00,236.23,236.42,236.08,236.39,6204.0,222.1533,222.3319,222.0122,222.3037,6204.0
2023-03-01 12:10:00,236.41,236.45,236.2,236.34,3533.0,222.3225,222.3601,222.125,222.2567,3533.0
2023-03-01 12:15:00,236.3,236.3,235.96,235.96,1764.0,222.2191,222.2191,221.8993,221.8993,1764.0
2023-03-01 12:20:00,235.9,236.11,235.89,235.98,1300.0,221.8429,222.0404,221.8335,221.9182,1300.0
2023-03-01 12:25:00,235.89,235.99,235.76,235.76,1010.0,221.8335,221.9276,221.7113,221.7113,1010.0
2023-03-01 12:30:00,235.73,235.73,235.69,235.7,994.0,221.6831,221.6831,221.6454,221.6548,994.0
2023-03-01 12:35:00,235.72,235.76,235.63,235.65,1500.0,221.6736,221.7113,221.589,221.6078,1500.0
2023-03-01 12:40:00,235.64,235.69,235.48,235.6,2038.0,221.5984,221.6454,221.448,221.5608,2038.0
2023-03-01 12:45:00,235.63,235.63,235.57,235.57,655.0,221.589,221.589,221.5326,221.5326,655.0
2023-03-01 12:50:00,235.59,235.62,235.42,235.42,1716.0,221.5514,221.5796,221.3915,221.3915,1716.0
2023-03-01 12:55:00,235.42,235.55,235.41,235.51,1596.0,221.3915,221.5138,221.3821,221.4762,1596.0
2023-03-01 13:00:00,235.43,235.43,235.15,235.19,1772.0,221.4009,221.4009,221.1376,221.1752,1772.0
2023-03-01 13:05:00,235.16,235.19,234.99,235.06,2551.0,221.147,221.1752,220.9871,221.053,2551.0
2023-03-01 13:10:00,234.98,235.22,234.98,235.18,1300.0,220.9777,221.2034,220.9777,221.1658,1300.0
2023-03-01 13:15:00,235.13,235.34,235.12,235.34,1941.0,221.1188,221.3163,221.1094,221.3163,1941.0
2023-03-01 13:20:00,235.29,235.41,235.06,235.06,1946.0,221.2693,221.3821,221.053,221.053,1946.0
2023-03-01 13:25:00,235.2,235.33,235.2,235.24,1500.0,221.1846,221.3069,221.1846,221.2223,1500.0
2023-03-01 13:30:00,235.31,235.99,235.26,235.99,10626.0,221.2881,221.9276,221.2411,221.9276,10626.0
2023-03-01 13:35:00,235.87,235.89,235.63,235.76,5739.0,221.8147,221.8335,221.589,221.7113,5739.0
2023-03-01 13:40:00,235.73,235.85,235.7,235.74,1829.0,221.6831,221.7959,221.6548,221.6925,1829.0
2023-03-01 13:45:00,235.8,236.24,235.8,236.09,3728.0,221.7489,222.1627,221.7489,222.0216,3728.0
2023-03-01 13:50:00,236.24,236.37,236.2,236.32,2724.0,222.1627,222.2849,222.125,222.2379,2724.0
2023-03-01 13:55:00,236.34,236.39,236.31,236.34,900.0,222.2567,222.3037,222.2285,222.2567,900.0
2023-03-01 14:00:00,236.31,236.31,235.96,236.13,4335.0,222.2285,222.2285,221.8993,222.0592,4335.0
2023-03-01 14:05:00,236.11,236.11,235.93,236.02,1603.0,222.0404,222.0404,221.8711,221.9558,1603.0
2023-03-01 14:10:00,236.09,236.1,235.91,236.04,7158.0,222.0216,222.031,221.8523,221.9746,7158.0
2023-03-01 14:15:00,236.02,236.02,235.8,235.85,1507.0,221.9558,221.9558,221.7489,221.7959,1507.0
2023-03-01 14:20:00,235.91,236.21,235.85,236.21,3505.0,221.8523,222.1345,221.7959,222.1345,3505.0
2023-03-01 14:25:00,236.26,236.39,236.01,236.15,3812.0,222.1815,222.3037,221.9464,222.078,3812.0
2023-03-01 14:30:00,236.13,236.13,235.95,236.05,1229.0,222.0592,222.0592,221.8899,221.984,1229.0
2023-03-01 14:35:00,236.09,236.09,235.85,236.03,1911.0,222.0216,222.0216,221.7959,221.9652,1911.0
2023-03-01 14:40:00,236.04,236.07,235.72,235.8,2316.0,221.9746,222.0028,221.6736,221.7489,2316.0
2023-03-01 14:45:00,235.73,235.85,235.72,235.83,1670.0,221.6831,221.7959,221.6736,221.7771,1670.0
2023-03-01 14:50:00,235.89,236.11,235.82,236.11,3469.0,221.8335,222.0404,221.7677,222.0404,3469.0
2023-03-01 14:55:00,236.06,236.06,235.97,235.97,1178.0,221.9934,221.9934,221.9088,221.9088,1178.0
2023-03-01 15:00:00,235.97,236.11,235.92,235.94,4342.0,221.9088,222.0404,221.8617,221.8805,4342.0
2023-03-01 15:05:00,235.95,236.08,235.93,236.04,2104.0,221.8899,222.0122,221.8711,221.9746,2104.0
2023-03-01 15:10:00,236.04,236.31,236.04,236.24,3649.0,221.9746,222.2285,221.9746,222.1627,3649.0
2023-03-01 15:15:00,236.33,236.44,236.16,236.25,5379.0,222.2473,222.3507,222.0874,222.1721,5379.0
2023-03-01 15:20:00,236.37,236.39,236.16,236.17,3621.0,222.2849,222.3037,222.0874,222.0968,3621.0
2023-03-01 15:25:00,236.16,236.29,236.07,236.11,3484.0,222.0874,222.2097,222.0028,222.0404,3484.0
2023-03-01 15:30:00,236.08,236.08,235.83,235.83,7244.0,222.0122,222.0122,221.7771,221.7771,7244.0
2023-03-01 15:35:00,235.78,236.28,235.68,236.21,7814.0,221.7301,222.2003,221.636,222.1345,7814.0
2023-03-01 15:40:00,236.23,236.74,236.23,236.66,13257.0,222.1533,222.6329,222.1533,222.5576,13257.0
2023-03-01 15:45:00,236.7,236.75,236.42,236.5,8872.0,222.5953,222.6423,222.3319,222.4072,8872.0
2023-03-01 15:50:00,236.4,236.7,236.3,236.59,20131.0,222.3131,222.5953,222.2191,222.4918,20131.0
2023-03-01 15:55:00,236.57,236.76,236.56,236.71,35261.0,222.473,222.6517,222.4636,222.6047,35261.0
2023-03-02 09:30:00,236.96,236.96,236.26,236.77,7348.0,222.8398,222.8398,222.1815,222.6611,7348.0
2023-03-02 09:35:00,236.77,236.77,236.33,236.69,2836.0,222.6611,222.6611,222.2473,222.5858,2836.0
2023-03-02 09:40:00,236.54,236.98,236.48,236.53,6986.0,222.4448,222.8586,222.3884,222.4354,6986.0
2023-03-02 09:45:00,236.69,237.52,236.44,237.52,5621.0,222.5858,223.3664,222.3507,223.3664,5621.0
2023-03-02 09:50:00,237.59,237.88,237.59,237.85,1900.0,223.4322,223.7049,223.4322,223.6767,1900.0
2023-03-02 09:55:00,237.61,237.96,237.59,237.67,725.0,223.451,223.7802,223.4322,223.5075,725.0
2023-03-02 10:00:00,237.67,237.91,237.51,237.91,4850.0,223.5075,223.7331,223.357,223.7331,4850.0
2023-03-02 10:05:00,237.9,238.65,237.86,238.65,7721.0,223.7237,224.4291,223.6861,224.4291,7721.0
2023-03-02 10:10:00,238.63,238.63,238.46,238.59,1452.0,224.4102,224.4102,224.2504,224.3726,1452.0
2023-03-02 10:15:00,238.47,238.67,238.22,238.57,2493.0,224.2598,224.4479,224.0247,224.3538,2493.0
2023-03-02 10:20:00,238.5,238.7,238.26,238.7,3022.0,224.288,224.4761,224.0623,224.4761,3022.0
2023-03-02 10:25:00,238.8,239.0,238.7,238.88,2736.0,224.5701,224.7582,224.4761,224.6453,2736.0
2023-03-02 10:30:00,238.86,238.87,238.4,238.41,5976.0,224.6265,224.6359,224.194,224.2034,5976.0
2023-03-02 10:35:00,238.53,238.55,238.29,238.29,1475.0,224.3162,224.335,224.0905,224.0905,1475.0
2023-03-02 10:40:00,238.36,238.69,238.27,238.69,2700.0,224.1563,224.4667,224.0717,224.4667,2700.0
2023-03-02 10:45:00,238.77,239.06,238.64,238.77,2394.0,224.5419,224.8146,224.4196,224.5419,2394.0
2023-03-02 10:50:00,238.83,239.0,238.79,238.97,2034.0,224.5983,224.7582,224.5607,224.73,2034.0
2023-03-02 10:55:00,238.92,238.98,238.79,238.79,1731.0,224.683,224.7394,224.5607,224.5607,1731.0
2023-03-02 11:00:00,238.79,238.82,238.66,238.71,3887.0,224.5607,224.5889,224.4385,224.4855,3887.0
2023-03-02 11:05:00,238.69,238.78,238.61,238.62,2219.0,224.4667,224.5513,224.3914,224.4008,2219.0
2023-03-02 11:10:00,238.57,238.61,238.38,238.53,1900.0,224.3538,224.3914,224.1751,224.3162,1900.0
2023-03-02 11:15:00,238.43,238.76,238.43,238.63,3154.0,224.2222,224.5325,224.2222,224.4102,3154.0
2023-03-02 11:20:00,238.67,238.69,238.58,238.6,803.0,224.4479,224.4667,224.3632,224.382,803.0
2023-03-02 11:25:00,238.52,238.7,238.49,238.58,1298.0,224.3068,224.4761,224.2786,224.3632,1298.0
2023-03-02 11:30:00,238.61,238.64,238.57,238.58,999.0,224.3914,224.4196,224.3538,224.3632,999.0
2023-03-02 11:35:00,238.49,238.59,238.35,238.46,3832.0,224.2786,224.3726,224.1469,224.2504,3832.0
2023-03-02 11:40:00,238.58,238.6,238.42,238.43,2624.0,224.3632,224.382,224.2128,224.2222,2624.0
2023-03-02 11:45:00,238.46,238.62,238.27,238.62,3956.0,224.2504,224.4008,224.0717,224.4008,3956.0
2023-03-02 11:50:00,238.52,238.7,238.52,238.67,1710.0,224.3068,224.4761,224.3068,224.4479,1710.0
2023-03-02 11:55:00,238.63,238.92,238.55,238.92,2892.0,224.4102,224.683,224.335,224.683,2892.0
2023-03-02 12:00:00,238.91,239.15,238.91,239.14,2332.0,224.6736,224.8993,224.6736,224.8899,2332.0
2023-03-02 12:05:00,239.11,239.11,238.9,238.9,1201.0,224.8616,224.8616,224.6642,224.6642,1201.0
2023-03-02 12:10:00,238.84,238.94,238.8,238.81,1886.0,224.6077,224.7018,224.5701,224.5795,1886.0
2023-03-02 12:15:00,238.82,238.82,238.74,238.76,1737.0,224.5889,224.5889,224.5137,224.5325,1737.0
2023-03-02 12:20:00,238.73,238.89,238.73,238.84,3036.0,224.5043,224.6548,224.5043,224.6077,3036.0
2023-03-02 12:25:00,238.87,239.0,238.86,238.98,2008.0,224.6359,224.7582,224.6265,224.7394,2008.0
2023-03-02 12:30:00,239.0,239.03,238.83,238.92,2890.0,224.7582,224.7864,224.5983,224.683,2890.0
2023-03-02 12:35:00,238.92,238.92,238.72,238.76,1865.0,224.683,224.683,224.4949,224.5325,1865.0
2023-03-02 12:40:00,238.78,238.92,238.75,238.77,1363.0,224.5513,224.683,224.5231,224.5419,1363.0
2023-03-02 12:45:00,238.78,238.88,238.67,238.82,1160.0,224.5513,224.6453,224.4479,224.5889,1160.0
2023-03-02 12:50:00,238.88,238.94,238.86,238.91,1074.0,224.6453,224.7018,224.6265,224.6736,1074.0
2023-03-02 12:55:00,238.86,238.99,238.76,238.92,2402.0,224.6265,224.7488,224.5325,224.683,2402.0
2023-03-02 13:00:00,238.91,238.91,238.46,238.46,2278.0,224.6736,224.6736,224.2504,224.2504,2278.0
2023-03-02 13:05:00,238.51,238.54,238.4,238.45,3342.0,224.2974,224.3256,224.194,224.241,3342.0
2023-03-02 13:10:00,238.44,238.58,238.37,238.48,3638.0,224.2316,224.3632,224.1657,224.2692,3638.0
2023-03-02 13:15:00,238.48,238.48,238.08,238.26,2352.0,224.2692,224.2692,223.893,224.0623,2352.0
2023-03-02 13:20:00,238.25,238.3,238.06,238.08,3119.0,224.0529,224.0999,223.8742,223.893,3119.0
2023-03-02 13:25:00,238.09,238.35,238.08,238.34,2305.0,223.9024,224.1469,223.893,224.1375,2305.0
2023-03-02 13:30:00,238.37,238.47,238.29,238.47,2933.0,224.1657,224.2598,224.0905,224.2598,2933.0
2023-03-02 13:35:00,238.55,238.88,238.5,238.6,2419.0,224.335,224.6453,224.288,224.382,2419.0
2023-03-02 13:40:00,238.6,238.66,238.53,238.64,3543.0,224.382,224.4385,224.3162,224.4196,3543.0
2023-03-02 13:45:00,238.62,238.88,238.61,238.7,7637.0,224.4008,224.6453,224.3914,224.4761,7637.0
2023-03-02 13:50:00,238.63,238.63,238.54,238.54,1749.0,224.4102,224.4102,224.3256,224.3256,1749.0
2023-03-02 13:55:00,238.55,238.68,238.51,238.65,3000.0,224.335,224.4573,224.2974,224.4291,3000.0
2023-03-02 14:00:00,238.62,238.8,238.62,238.67,2473.0,224.4008,224.5701,224.4008,224.4479,2473.0
2023-03-02 14:05:00,238.64,238.64,238.37,238.49,3838.0,224.4196,224.4196,224.1657,224.2786,3838.0
2023-03-02 14:10:00,238.56,238.64,238.26,238.28,2101.0,224.3444,224.4196,224.0623,224.0811,2101.0
2023-03-02 14:15:00,238.24,238.44,238.2,238.36,2815.0,224.0435,224.2316,224.0059,224.1563,2815.0
2023-03-02 14:20:00,238.37,238.49,238.35,238.37,2153.0,224.1657,224.2786,224.1469,224.1657,2153.0
2023-03-02 14:25:00,238.31,238.39,238.13,238.18,3044.0,224.1093,224.1845,223.94,223.9871,3044.0
2023-03-02 14:30:00,238.18,238.24,237.93,238.03,5872.0,223.9871,224.0435,223.752,223.846,5872.0
2023-03-02 14:35:00,237.97,238.04,237.81,238.0,5772.0,223.7896,223.8554,223.6391,223.8178,5772.0
2023-03-02 14:40:00,237.95,238.1,237.9,238.03,2418.0,223.7708,223.9118,223.7237,223.846,2418.0
2023-03-02 14:45:00,238.0,238.07,237.92,237.99,2091.0,223.8178,223.8836,223.7426,223.8084,2091.0
2023-03-02 14:50:00,238.06,238.1,237.8,237.87,1505.0,223.8742,223.9118,223.6297,223.6955,1505.0
2023-03-02 14:55:00,237.81,238.08,237.81,238.07,3412.0,223.6391,223.893,223.6391,223.8836,3412.0
2023-03-02 15:00:00,238.06,238.2,237.89,238.0,4002.0,223.8742,224.0059,223.7143,223.8178,4002.0
2023-03-02 15:05:00,238.0,238.18,237.95,238.17,3798.0,223.8178,223.9871,223.7708,223.9777,3798.0
2023-03-02 15:10:00,238.23,238.42,238.17,238.24,3509.0,224.0341,224.2128,223.9777,224.0435,3509.0
2023-03-02 15:15:00,238.35,238.45,238.18,238.19,4656.0,224.1469,224.241,223.9871,223.9965,4656.0
2023-03-02 15:20:00,238.17,238.38,237.99,238.38,5184.0,223.9777,224.1751,223.8084,224.1751,5184.0
2023-03-02 15:25:00,238.4,238.53,238.37,238.39,4818.0,224.194,224.3162,224.1657,224.1845,4818.0
2023-03-02 15:30:00,238.48,238.57,238.27,238.43,6392.0,224.2692,224.3538,224.0717,224.2222,6392.0
2023-03-02 15:35:00,238.42,238.81,238.36,238.73,5746.0,224.2128,224.5795,224.1563,224.5043,5746.0
2023-03-02 15:40:00,238.72,238.74,238.53,238.54,6022.0,224.4949,224.5137,224.3162,224.3256,6022.0
2023-03-02 15:45:00,238.49,238.62,238.46,238.56,10929.0,224.2786,224.4008,224.2504,224.3444,10929.0
2023-03-02 15:50:00,238.44,238.45,238.18,238.25,25756.0,224.2316,224.241,223.9871,224.0529,25756.0
2023-03-02 15:55:00,238.27,238.58,238.25,238.43,44989.0,224.0717,224.3632,224.0529,224.2222,44989.0
2023-03-03 09:30:00,238.5,238.5,237.4,237.42,10455.0,224.288,224.288,223.2535,223.2723,10455.0
2023-03-03 09:35:00,237.41,237.41,236.82,236.88,1716.0,223.2629,223.2629,222.7081,222.7645,1716.0
2023-03-03 09:40:00,236.93,236.93,236.57,236.78,1489.0,222.8115,222.8115,222.473,222.6705,1489.0
2023-03-03 09:45:00,236.78,237.05,236.58,237.03,1523.0,222.6705,222.9244,222.4824,222.9056,1523.0
2023-03-03 09:50:00,237.07,237.07,236.41,236.49,2616.0,222.9432,222.9432,222.3225,222.3978,2616.0
2023-03-03 09:55:00,236.49,237.11,236.49,236.9,3149.0,222.3978,222.9808,222.3978,222.7833,3149.0
2023-03-03 10:00:00,236.79,236.79,236.31,236.54,2052.0,222.6799,222.6799,222.2285,222.4448,2052.0
2023-03-03 10:05:00,236.53,236.75,236.51,236.73,2511.0,222.4354,222.6423,222.4166,222.6235,2511.0
2023-03-03 10:10:00,236.93,237.16,236.93,237.16,2776.0,222.8115,223.0278,222.8115,223.0278,2776.0
2023-03-03 10:15:00,237.18,237.26,237.03,237.16,1300.0,223.0466,223.1219,222.9056,223.0278,1300.0
2023-03-03 10:20:00,237.01,237.07,236.9,236.94,1884.0,222.8868,222.9432,222.7833,222.821,1884.0
2023-03-03 10:25:00,236.97,237.27,236.96,237.14,2834.0,222.8492,223.1313,222.8398,223.009,2834.0
2023-03-03 10:30:00,237.12,237.21,236.98,236.98,1638.0,222.9902,223.0749,222.8586,222.8586,1638.0
2023-03-03 10:35:00,236.91,236.95,236.83,236.94,800.0,222.7927,222.8304,222.7175,222.821,800.0
2023-03-03 10:40:00,236.99,237.08,236.94,237.04,1334.0,222.868,222.9526,222.821,222.915,1334.0
2023-03-03 10:45:00,237.14,237.19,237.02,237.13,1670.0,223.009,223.0561,222.8962,222.9996,1670.0
2023-03-03 10:50:00,237.08,237.31,237.07,237.26,600.0,222.9526,223.1689,222.9432,223.1219,600.0
2023-03-03 10:55:00,237.34,237.42,237.23,237.28,1475.0,223.1971,223.2723,223.0937,223.1407,1475.0
2023-03-03 11:00:00,237.29,237.36,237.21,237.29,900.0,223.1501,223.2159,223.0749,223.1501,900.0
2023-03-03 11:05:00,237.31,237.43,237.29,237.43,1627.0,223.1689,223.2818,223.1501,223.2818,1627.0
2023-03-03 11:10:00,237.51,237.51,237.44,237.45,1257.0,223.357,223.357,223.2912,223.3006,1257.0
2023-03-03 11:15:00,237.48,237.71,237.44,237.71,3325.0,223.3288,223.5451,223.2912,223.5451,3325.0
2023-03-03 11:20:00,237.63,237.71,237.32,237.41,4020.0,223.4698,223.5451,223.1783,223.2629,4020.0
2023-03-03 11:25:00,237.44,237.44,237.31,237.33,2643.0,223.2912,223.2912,223.1689,223.1877,2643.0
2023-03-03 11:30:00,237.33,237.48,237.24,237.25,2602.0,223.1877,223.3288,223.1031,223.1125,2602.0
2023-03-03 11:35:00,237.25,237.29,236.98,237.08,3804.0,223.1125,223.1501,222.8586,222.9526,3804.0
2023-03-03 11:40:00,237.0,237.01,236.81,236.81,1800.0,222.8774,222.8868,222.6987,222.6987,1800.0
2023-03-03 11:45:00,236.71,236.87,236.69,236.81,2219.0,222.6047,222.7551,222.5858,222.6987,2219.0
2023-03-03 11:50:00,236.81,237.04,236.81,236.99,1010.0,222.6987,222.915,222.6987,222.868,1010.0
2023-03-03 11:55:00,236.97,236.97,236.84,236.94,2510.0,222.8492,222.8492,222.7269,222.821,2510.0
2023-03-03 12:00:00,236.97,237.01,236.88,237.01,1669.0,222.8492,222.8868,222.7645,222.8868,1669.0
2023-03-03 12:05:00,237.01,237.45,237.0,237.41,1175.0,222.8868,223.3006,222.8774,223.2629,1175.0
2023-03-03 12:10:00,237.53,237.7,237.44,237.64,1182.0,223.3758,223.5357,223.2912,223.4792,1182.0
2023-03-03 12:15:00,237.68,237.91,237.59,237.59,5817.0,223.5169,223.7331,223.4322,223.4322,5817.0
2023-03-03 12:20:00,237.61,237.67,237.53,237.6,2245.0,223.451,223.5075,223.3758,223.4416,2245.0
2023-03-03 12:25:00,237.6,237.81,237.5,237.81,1892.0,223.4416,223.6391,223.3476,223.6391,1892.0
2023-03-03 12:30:00,237.76,237.97,237.75,237.87,1040.0,223.5921,223.7896,223.5827,223.6955,1040.0
2023-03-03 12:35:00,237.86,237.94,237.65,237.9,6388.0,223.6861,223.7614,223.4886,223.7237,6388.0
2023-03-03 12:40:00,237.85,237.94,237.75,237.94,1200.0,223.6767,223.7614,223.5827,223.7614,1200.0
2023-03-03 12:45:00,237.94,237.94,237.78,237.78,2651.0,223.7614,223.7614,223.6109,223.6109,2651.0
2023-03-03 12:50:00,237.66,237.79,237.64,237.77,1823.0,223.498,223.6203,223.4792,223.6015,1823.0
2023-03-03 12:55:00,237.79,237.87,237.69,237.7,2179.0,223.6203,223.6955,223.5263,223.5357,2179.0
2023-03-03 13:00:00,237.77,238.04,237.77,238.0,1200.0,223.6015,223.8554,223.6015,223.8178,1200.0
2023-03-03 13:05:00,238.04,238.33,238.0,238.3,4493.0,223.8554,224.1281,223.8178,224.0999,4493.0
2023-03-03 13:10:00,238.29,238.36,238.25,238.27,1281.0,224.0905,224.1563,224.0529,224.0717,1281.0
2023-03-03 13:15:00,238.48,238.48,237.95,238.03,5685.0,224.2692,224.2692,223.7708,223.846,5685.0
2023-03-03 13:20:00,238.08,238.4,238.06,238.4,1601.0,223.893,224.194,223.8742,224.194,1601.0
2023-03-03 13:25:00,238.27,238.44,238.25,238.4,2245.0,224.0717,224.2316,224.0529,224.194,2245.0
2023-03-03 13:30:00,238.4,238.43,237.99,238.01,2685.0,224.194,224.2222,223.8084,223.8272,2685.0
2023-03-03 13:35:00,238.05,238.23,238.02,238.22,2030.0,223.8648,224.0341,223.8366,224.0247,2030.0
2023-03-03 13:40:00,238.11,238.29,238.11,238.22,2200.0,223.9212,224.0905,223.9212,224.0247,2200.0
2023-03-03 13:45:00,238.14,238.16,238.05,238.12,1233.0,223.9494,223.9683,223.8648,223.9306,1233.0
2023-03-03 13:50:00,238.26,238.31,238.19,238.3,2192.0,224.0623,224.1093,223.9965,224.0999,2192.0
2023-03-03 13:55:00,238.3,238.3,238.23,238.26,2224.0,224.0999,224.0999,224.0341,224.0623,2224.0
2023-03-03 14:00:00,238.23,238.26,238.11,238.11,4572.0,224.0341,224.0623,223.9212,223.9212,4572.0
2023-03-03 14:05:00,238.06,238.28,238.05,238.23,2635.0,223.8742,224.0811,223.8648,224.0341,2635.0
2023-03-03 14:10:00,238.23,238.33,238.23,238.26,3144.0,224.0341,224.1281,224.0341,224.0623,3144.0
2023-03-03 14:15:00,238.22,238.22,238.06,238.06,4915.0,224.0247,224.0247,223.8742,223.8742,4915.0
2023-03-03 14:20:00,238.01,238.1,237.93,237.99,3200.0,223.8272,223.9118,223.752,223.8084,3200.0
2023-03-03 14:25:00,238.02,238.23,238.01,238.23,2600.0,223.8366,224.0341,223.8272,224.0341,2600.0
2023-03-03 14:30:00,238.18,238.32,238.15,238.32,5639.0,223.9871,224.1187,223.9588,224.1187,5639.0
2023-03-03 14:35:00,238.35,238.35,238.08,238.09,3922.0,224.1469,224.1469,223.893,223.9024,3922.0
2023-03-03 14:40:00,238.12,238.17,237.91,238.01,4396.0,223.9306,223.9777,223.7331,223.8272,4396.0
2023-03-03 14:45:00,238.06,238.2,237.95,238.06,4300.0,223.8742,224.0059,223.7708,223.8742,4300.0
2023-03-03 14:50:00,238.03,238.18,238.03,238.12,3338.0,223.846,223.9871,223.846,223.9306,3338.0
2023-03-03 14:55:00,238.11,238.36,238.11,238.36,2812.0,223.9212,224.1563,223.9212,224.1563,2812.0
2023-03-03 15:00:00,238.36,238.53,238.28,238.47,3384.0,224.1563,224.3162,224.0811,224.2598,3384.0
2023-03-03 15:05:00,238.54,238.83,238.53,238.81,3604.0,224.3256,224.5983,224.3162,224.5795,3604.0
2023-03-03 15:10:00,238.83,238.83,238.62,238.66,8269.0,224.5983,224.5983,224.4008,224.4385,8269.0
2023-03-03 15:15:00,238.66,238.71,238.58,238.63,3697.0,224.4385,224.4855,224.3632,224.4102,3697.0
2023-03-03 15:20:00,238.67,238.79,238.36,238.37,5859.0,224.4479,224.5607,224.1563,224.1657,5859.0
2023-03-03 15:25:00,238.33,238.49,238.28,238.49,4903.0,224.1281,224.2786,224.0811,224.2786,4903.0
2023-03-03 15:30:00,238.43,238.49,238.38,238.41,7643.0,224.2222,224.2786,224.1751,224.2034,7643.0
2023-03-03 15:35:00,238.41,238.51,238.33,238.45,7565.0,224.2034,224.2974,224.1281,224.241,7565.0
2023-03-03 15:40:00,238.46,238.46,238.14,238.25,7366.0,224.2504,224.2504,223.9494,224.0529,7366.0
2023-03-03 15:45:00,238.19,238.3,238.17,238.29,10539.0,223.9965,224.0999,223.9777,224.0905,10539.0
2023-03-03 15:50:00,238.24,238.24,237.91,238.14,19080.0,224.0435,224.0435,223.7331,223.9494,19080.0
2023-03-03 15:55:00,238.12,238.5,238.07,238.4,42052.0,223.9306,224.288,223.8836,224.194,42052.0
2023-03-06 09:30:00,238.0,238.32,237.08,238.06,15624.0,223.8178,224.1187,222.9526,223.8742,15624.0
2023-03-06 09:35:00,238.26,238.54,238.2,238.54,2088.0,224.0623,224.3256,224.0059,224.3256,2088.0
2023-03-06 09:40:00,238.39,239.19,237.97,238.71,47250.0,224.1845,224.9369,223.7896,224.4855,47250.0
2023-03-06 09:45:00,238.98,240.5,238.52,239.56,100345.0,224.7394,226.1688,224.3068,225.2848,100345.0
2023-03-06 09:50:00,239.56,240.32,239.25,240.21,45807.0,225.2848,225.9995,224.9933,225.8961,45807.0
2023-03-06 09:55:00,240.21,240.82,240.19,240.7,27082.0,225.8961,226.4697,225.8773,226.3569,27082.0
2023-03-06 10:00:00,240.43,240.82,240.27,240.77,18714.0,226.103,226.4697,225.9525,226.4227,18714.0
2023-03-06 10:05:00,240.66,240.91,240.61,240.62,10856.0,226.3193,226.5544,226.2723,226.2817,10856.0
2023-03-06 10:10:00,240.59,240.59,240.08,240.28,14917.0,226.2534,226.2534,225.7738,225.9619,14917.0
2023-03-06 10:15:00,240.35,240.39,240.02,240.02,5400.0,226.0278,226.0654,225.7174,225.7174,5400.0
2023-03-06 10:20:00,239.96,239.99,239.53,239.58,2890.0,225.661,225.6892,225.2566,225.3036,2890.0
2023-03-06 10:25:00,239.51,239.51,239.25,239.36,2000.0,225.2378,225.2378,224.9933,225.0967,2000.0
2023-03-06 10:30:00,239.44,239.55,239.34,239.47,1600.0,225.172,225.2754,225.0779,225.2002,1600.0
2023-03-06 10:35:00,239.47,239.52,239.09,239.14,1844.0,225.2002,225.2472,224.8428,224.8899,1844.0
2023-03-06 10:40:00,239.13,239.21,238.9,238.91,3603.0,224.8805,224.9557,224.6642,224.6736,3603.0
2023-03-06 10:45:00,239.01,239.32,239.01,239.3,2508.0,224.7676,225.0591,224.7676,225.0403,2508.0
2023-03-06 10:50:00,239.28,239.37,239.22,239.33,912.0,225.0215,225.1061,224.9651,225.0685,912.0
2023-03-06 10:55:00,239.44,239.44,239.02,239.07,1346.0,225.172,225.172,224.777,224.824,1346.0
2023-03-06 11:00:00,239.11,239.38,239.11,239.33,2624.0,224.8616,225.1156,224.8616,225.0685,2624.0
2023-03-06 11:05:00,239.35,239.56,239.35,239.44,1505.0,225.0873,225.2848,225.0873,225.172,1505.0
2023-03-06 11:10:00,239.49,239.63,239.49,239.63,964.0,225.219,225.3507,225.219,225.3507,964.0
2023-03-06 11:15:00,239.64,239.88,239.63,239.66,2669.0,225.3601,225.5858,225.3507,225.3789,2669.0
2023-03-06 11:20:00,239.69,239.71,239.24,239.24,2866.0,225.4071,225.4259,224.9839,224.9839,2866.0
2023-03-06 11:25:00,239.13,239.42,239.13,239.34,3249.0,224.8805,225.1532,224.8805,225.0779,3249.0
2023-03-06 11:30:00,239.47,239.47,239.27,239.27,745.0,225.2002,225.2002,225.0121,225.0121,745.0
2023-03-06 11:35:00,239.31,239.34,239.06,239.06,2010.0,225.0497,225.0779,224.8146,224.8146,2010.0
2023-03-06 11:40:00,239.06,239.06,238.85,239.05,2540.0,224.8146,224.8146,224.6171,224.8052,2540.0
2023-03-06 11:45:00,238.98,239.04,238.89,238.98,1100.0,224.7394,224.7958,224.6548,224.7394,1100.0
2023-03-06 11:50:00,239.06,239.21,238.91,239.21,2309.0,224.8146,224.9557,224.6736,224.9557,2309.0
2023-03-06 11:55:00,239.29,239.5,239.29,239.5,2619.0,225.0309,225.2284,225.0309,225.2284,2619.0
2023-03-06 12:00:00,239.45,239.58,239.44,239.47,2422.0,225.1814,225.3036,225.172,225.2002,2422.0
2023-03-06 12:05:00,239.5,239.65,239.45,239.61,1111.0,225.2284,225.3695,225.1814,225.3318,1111.0
2023-03-06 12:10:00,239.7,239.72,239.68,239.68,824.0,225.4165,225.4353,225.3977,225.3977,824.0
2023-03-06 12:15:00,239.68,239.88,239.68,239.83,2792.0,225.3977,225.5858,225.3977,225.5387,2792.0
2023-03-06 12:20:00,239.86,239.86,239.66,239.67,1700.0,225.567,225.567,225.3789,225.3883,1700.0
2023-03-06 12:25:00,239.71,239.71,239.28,239.28,2047.0,225.4259,225.4259,225.0215,225.0215,2047.0
2023-03-06 12:30:00,239.33,239.37,239.17,239.21,1300.0,225.0685,225.1061,224.9181,224.9557,1300.0
2023-03-06 12:35:00,239.22,239.27,239.09,239.12,1800.0,224.9651,225.0121,224.8428,224.871,1800.0
2023-03-06 12:40:00,239.24,239.4,239.24,239.26,1912.0,224.9839,225.1344,224.9839,225.0027,1912.0
2023-03-06 12:45:00,239.36,239.55,239.31,239.47,2939.0,225.0967,225.2754,225.0497,225.2002,2939.0
2023-03-06 12:50:00,239.53,239.56,239.46,239.53,1000.0,225.2566,225.2848,225.1908,225.2566,1000.0
2023-03-06 12:55:00,239.54,239.58,239.49,239.49,1600.0,225.266,225.3036,225.219,225.219,1600.0
2023-03-06 13:00:00,239.45,239.45,239.37,239.37,300.0,225.1814,225.1814,225.1061,225.1061,300.0
2023-03-06 13:05:00,239.4,239.4,239.23,239.29,2600.0,225.1344,225.1344,224.9745,225.0309,2600.0
2023-03-06 13:10:00,239.28,239.33,239.15,239.16,3482.0,225.0215,225.0685,224.8993,224.9087,3482.0
2023-03-06 13:15:00,239.14,239.23,239.05,239.16,2010.0,224.8899,224.9745,224.8052,224.9087,2010.0
2023-03-06 13:20:00,239.16,239.22,239.16,239.21,800.0,224.9087,224.9651,224.9087,224.9557,800.0
2023-03-06 13:25:00,239.17,239.31,239.1,239.16,2852.0,224.9181,225.0497,224.8522,224.9087,2852.0
2023-03-06 13:30:00,239.19,239.49,239.15,239.46,21723.0,224.9369,225.219,224.8993,225.1908,21723.0
2023-03-06 13:35:00,239.4,239.66,239.38,239.65,5526.0,225.1344,225.3789,225.1156,225.3695,5526.0
2023-03-06 13:40:00,239.63,239.63,239.47,239.47,1349.0,225.3507,225.3507,225.2002,225.2002,1349.0
2023-03-06 13:45:00,239.29,239.3,239.21,239.3,2700.0,225.0309,225.0403,224.9557,225.0403,2700.0
2023-03-06 13:50:00,239.29,239.35,239.21,239.28,3800.0,225.0309,225.0873,224.9557,225.0215,3800.0
2023-03-06 13:55:00,239.25,239.55,239.22,239.49,4235.0,224.9933,225.2754,224.9651,225.219,4235.0
2023-03-06 14:00:00,239.53,239.64,239.46,239.55,1932.0,225.2566,225.3601,225.1908,225.2754,1932.0
2023-03-06 14:05:00,239.55,239.85,239.52,239.6,3904.0,225.2754,225.5575,225.2472,225.3224,3904.0
2023-03-06 14:10:00,239.61,239.69,239.54,239.62,2008.0,225.3318,225.4071,225.266,225.3413,2008.0
2023-03-06 14:15:00,239.6,239.6,239.33,239.38,2742.0,225.3224,225.3224,225.0685,225.1156,2742.0
2023-03-06 14:20:00,239.4,239.6,239.4,239.59,2127.0,225.1344,225.3224,225.1344,225.313,2127.0
2023-03-06 14:25:00,239.6,239.64,239.53,239.64,2300.0,225.3224,225.3601,225.2566,225.3601,2300.0
2023-03-06 14:30:00,239.61,239.67,239.55,239.55,1400.0,225.3318,225.3883,225.2754,225.2754,1400.0
2023-03-06 14:35:00,239.48,239.7,239.43,239.7,2854.0,225.2096,225.4165,225.1626,225.4165,2854.0
2023-03-06 14:40:00,239.75,239.91,239.75,239.88,1090.0,225.4635,225.614,225.4635,225.5858,1090.0
2023-03-06 14:45:00,239.83,239.85,239.61,239.64,1561.0,225.5387,225.5575,225.3318,225.3601,1561.0
2023-03-06 14:50:00,239.61,239.72,239.5,239.5,2052.0,225.3318,225.4353,225.2284,225.2284,2052.0
2023-03-06 14:55:00,239.5,239.53,239.33,239.42,3006.0,225.2284,225.2566,225.0685,225.1532,3006.0
2023-03-06 15:00:00,239.38,239.38,239.13,239.13,2800.0,225.1156,225.1156,224.8805,224.8805,2800.0
2023-03-06 15:05:00,239.15,239.23,239.08,239.21,2650.0,224.8993,224.9745,224.8334,224.9557,2650.0
2023-03-06 15:10:00,239.22,239.42,239.22,239.28,3546.0,224.9651,225.1532,224.9651,225.0215,3546.0
2023-03-06 15:15:00,239.35,239.4,239.26,239.26,1606.0,225.0873,225.1344,225.0027,225.0027,1606.0
2023-03-06 15:20:00,239.3,239.4,239.25,239.25,2220.0,225.0403,225.1344,224.9933,224.9933,2220.0
2023-03-06 15:25:00,239.25,239.5,239.19,239.5,3702.0,224.9933,225.2284,224.9369,225.2284,3702.0
2023-03-06 15:30:00,239.52,239.81,239.52,239.59,3766.0,225.2472,225.5199,225.2472,225.313,3766.0
2023-03-06 15:35:00,239.6,239.91,239.6,239.87,4488.0,225.3224,225.614,225.3224,225.5764,4488.0
2023-03-06 15:40:00,239.86,239.9,239.78,239.88,5145.0,225.567,225.6046,225.4917,225.5858,5145.0
2023-03-06 15:45:00,239.87,239.95,239.82,239.93,4471.0,225.5764,225.6516,225.5293,225.6328,4471.0
2023-03-06 15:50:00,239.91,240.07,239.86,240.04,13305.0,225.614,225.7644,225.567,225.7362,13305.0
2023-03-06 15:55:00,240.03,240.05,239.86,239.87,21037.0,225.7268,225.7456,225.567,225.5764,21037.0
2023-03-07 09:30:00,240.0,240.41,239.5,239.69,20585.0,225.6986,226.0842,225.2284,225.4071,20585.0
2023-03-07 09:35:00,239.88,240.07,239.43,240.07,3447.0,225.5858,225.7644,225.1626,225.7644,3447.0
2023-03-07 09:40:00,239.97,240.22,239.97,240.22,624.0,225.6704,225.9055,225.6704,225.9055,624.0
2023-03-07 09:45:00,240.55,240.91,240.55,240.9,1552.0,226.2158,226.5544,226.2158,226.545,1552.0
2023-03-07 09:50:00,240.81,240.92,240.68,240.78,4001.0,226.4603,226.5638,226.3381,226.4321,4001.0
2023-03-07 09:55:00,240.9,241.07,240.71,241.02,1995.0,226.545,226.7048,226.3663,226.6578,1995.0
2023-03-07 10:00:00,241.02,241.02,240.39,240.61,4765.0,226.6578,226.6578,226.0654,226.2723,4765.0
2023-03-07 10:05:00,240.83,240.95,240.55,240.8,2190.0,226.4791,226.592,226.2158,226.4509,2190.0
2023-03-07 10:10:00,240.69,240.75,240.1,240.1,2779.0,226.3475,226.4039,225.7926,225.7926,2779.0
2023-03-07 10:15:00,239.95,240.27,239.75,240.08,1772.0,225.6516,225.9525,225.4635,225.7738,1772.0
2023-03-07 10:20:00,240.09,240.18,239.55,239.55,1100.0,225.7832,225.8679,225.2754,225.2754,1100.0
2023-03-07 10:25:00,239.77,239.8,239.62,239.72,4660.0,225.4823,225.5105,225.3413,225.4353,4660.0
2023-03-07 10:30:00,239.97,240.31,239.97,240.24,2608.0,225.6704,225.9901,225.6704,225.9243,2608.0
2023-03-07 10:35:00,240.17,240.18,239.68,239.68,1643.0,225.8585,225.8679,225.3977,225.3977,1643.0
2023-03-07 10:40:00,239.8,239.9,239.8,239.86,925.0,225.5105,225.6046,225.5105,225.567,925.0
2023-03-07 10:45:00,239.78,239.85,239.63,239.85,2063.0,225.4917,225.5575,225.3507,225.5575,2063.0
2023-03-07 10:50:00,239.65,239.88,239.5,239.86,2103.0,225.3695,225.5858,225.2284,225.567,2103.0
2023-03-07 10:55:00,239.85,239.85,239.63,239.68,4191.0,225.5575,225.5575,225.3507,225.3977,4191.0
2023-03-07 11:00:00,239.67,240.14,239.67,239.89,2198.0,225.3883,225.8303,225.3883,225.5952,2198.0
2023-03-07 11:05:00,239.95,239.95,239.44,239.55,4044.0,225.6516,225.6516,225.172,225.2754,4044.0
2023-03-07 11:10:00,239.51,239.73,238.98,238.98,14494.0,225.2378,225.4447,224.7394,224.7394,14494.0
2023-03-07 11:15:00,238.92,239.25,238.92,239.17,1426.0,224.683,224.9933,224.683,224.9181,1426.0
2023-03-07 11:20:00,239.29,239.3,239.14,239.26,2949.0,225.0309,225.0403,224.8899,225.0027,2949.0
2023-03-07 11:25:00,239.27,239.42,239.21,239.28,1730.0,225.0121,225.1532,224.9557,225.0215,1730.0
2023-03-07 11:30:00,239.34,239.42,239.26,239.42,1230.0,225.0779,225.1532,225.0027,225.1532,1230.0
2023-03-07 11:35:00,239.28,239.45,239.28,239.33,2375.0,225.0215,225.1814,225.0215,225.0685,2375.0
2023-03-07 11:40:00,239.38,239.38,239.05,239.23,2833.0,225.1156,225.1156,224.8052,224.9745,2833.0
2023-03-07 11:45:00,239.17,239.18,238.91,239.18,2818.0,224.9181,224.9275,224.6736,224.9275,2818.0
2023-03-07 11:50:00,239.25,239.28,238.98,238.99,985.0,224.9933,225.0215,224.7394,224.7488,985.0
2023-03-07 11:55:00,238.89,238.99,238.82,238.89,920.0,224.6548,224.7488,224.5889,224.6548,920.0
2023-03-07 12:00:00,238.9,238.99,238.84,238.89,1099.0,224.6642,224.7488,224.6077,224.6548,1099.0
2023-03-07 12:05:00,238.89,239.06,238.83,239.04,1225.0,224.6548,224.8146,224.5983,224.7958,1225.0
2023-03-07 12:10:00,239.04,239.05,238.84,238.84,1456.0,224.7958,224.8052,224.6077,224.6077,1456.0
2023-03-07 12:15:00,238.86,239.02,238.8,238.94,1602.0,224.6265,224.777,224.5701,224.7018,1602.0
2023-03-07 12:20:00,238.98,239.31,238.72,238.92,3408.0,224.7394,225.0497,224.4949,224.683,3408.0
2023-03-07 12:25:00,239.05,239.06,238.6,238.6,2586.0,224.8052,224.8146,224.382,224.382,2586.0
2023-03-07 12:30:00,238.49,238.76,238.49,238.76,644.0,224.2786,224.5325,224.2786,224.5325,644.0
2023-03-07 12:35:00,238.74,238.74,238.53,238.54,900.0,224.5137,224.5137,224.3162,224.3256,900.0
2023-03-07 12:40:00,238.47,238.47,238.37,238.37,1001.0,224.2598,224.2598,224.1657,224.1657,1001.0
2023-03-07 12:45:00,238.54,238.6,238.47,238.5,1001.0,224.3256,224.382,224.2598,224.288,1001.0
2023-03-07 12:50:00,238.44,238.54,238.28,238.28,1100.0,224.2316,224.3256,224.0811,224.0811,1100.0
2023-03-07 12:55:00,238.24,238.61,238.18,238.53,7105.0,224.0435,224.3914,223.9871,224.3162,7105.0
2023-03-07 13:00:00,238.51,238.51,238.31,238.31,1539.0,224.2974,224.2974,224.1093,224.1093,1539.0
2023-03-07 13:05:00,238.27,238.27,238.13,238.13,418.0,224.0717,224.0717,223.94,223.94,418.0
2023-03-07 13:10:00,238.18,238.2,238.09,238.2,619.0,223.9871,224.0059,223.9024,224.0059,619.0
2023-03-07 13:15:00,238.4,238.53,238.29,238.48,3200.0,224.194,224.3162,224.0905,224.2692,3200.0
2023-03-07 13:20:00,238.48,238.52,238.39,238.4,906.0,224.2692,224.3068,224.1845,224.194,906.0
2023-03-07 13:25:00,238.43,238.52,238.42,238.42,1165.0,224.2222,224.3068,224.2128,224.2128,1165.0
2023-03-07 13:30:00,238.39,238.5,238.3,238.3,2395.0,224.1845,224.288,224.0999,224.0999,2395.0
2023-03-07 13:35:00,238.22,238.51,238.19,238.45,1343.0,224.0247,224.2974,223.9965,224.241,1343.0
2023-03-07 13:40:00,238.52,238.52,238.42,238.42,701.0,224.3068,224.3068,224.2128,224.2128,701.0
2023-03-07 13:45:00,238.48,238.59,238.41,238.5,2319.0,224.2692,224.3726,224.2034,224.288,2319.0
2023-03-07 13:50:00,238.43,238.57,238.36,238.54,1800.0,224.2222,224.3538,224.1563,224.3256,1800.0
2023-03-07 13:55:00,238.58,238.7,238.48,238.7,4799.0,224.3632,224.4761,224.2692,224.4761,4799.0
2023-03-07 14:00:00,238.75,238.91,238.74,238.79,3666.0,224.5231,224.6736,224.5137,224.5607,3666.0
2023-03-07 14:05:00,238.89,239.0,238.86,239.0,400.0,224.6548,224.7582,224.6265,224.7582,400.0
2023-03-07 14:10:00,238.97,239.03,238.81,238.85,3640.0,224.73,224.7864,224.5795,224.6171,3640.0
2023-03-07 14:15:00,238.81,239.04,238.81,238.95,1802.0,224.5795,224.7958,224.5795,224.7112,1802.0
2023-03-07 14:20:00,238.94,239.04,238.88,238.88,3151.0,224.7018,224.7958,224.6453,224.6453,3151.0
2023-03-07 14:25:00,238.9,238.97,238.71,238.71,5389.0,224.6642,224.73,224.4855,224.4855,5389.0
2023-03-07 14:30:00,238.74,238.78,238.62,238.68,3391.0,224.5137,224.5513,224.4008,224.4573,3391.0
2023-03-07 14:35:00,238.63,238.73,238.6,238.73,1311.0,224.4102,224.5043,224.382,224.5043,1311.0
2023-03-07 14:40:00,238.78,238.91,238.77,238.85,2648.0,224.5513,224.6736,224.5419,224.6171,2648.0
2023-03-07 14:45:00,238.84,238.97,238.84,238.91,1463.0,224.6077,224.73,224.6077,224.6736,1463.0
2023-03-07 14:50:00,238.95,238.95,238.75,238.76,2666.0,224.7112,224.7112,224.5231,224.5325,2666.0
2023-03-07 14:55:00,238.76,238.86,238.67,238.67,2992.0,224.5325,224.6265,224.4479,224.4479,2992.0
2023-03-07 15:00:00,238.66,238.76,238.6,238.64,3701.0,224.4385,224.5325,224.382,224.4196,3701.0
2023-03-07 15:05:00,238.59,238.66,238.5,238.61,2106.0,224.3726,224.4385,224.288,224.3914,2106.0
2023-03-07 15:10:00,238.62,238.92,238.61,238.91,3260.0,224.4008,224.683,224.3914,224.6736,3260.0
2023-03-07 15:15:00,238.9,239.06,238.9,239.02,4351.0,224.6642,224.8146,224.6642,224.777,4351.0
2023-03-07 15:20:00,239.03,239.06,238.94,238.98,2826.0,224.7864,224.8146,224.7018,224.7394,2826.0
2023-03-07 15:25:00,238.98,239.03,238.96,238.97,3200.0,224.7394,224.7864,224.7206,224.73,3200.0
2023-03-07 15:30:00,239.0,239.52,238.95,239.47,16601.0,224.7582,225.2472,224.7112,225.2002,16601.0
2023-03-07 15:35:00,239.55,239.64,239.47,239.52,6184.0,225.2754,225.3601,225.2002,225.2472,6184.0
2023-03-07 15:40:00,239.53,239.57,239.14,239.14,5632.0,225.2566,225.2942,224.8899,224.8899,5632.0
2023-03-07 15:45:00,239.14,239.18,238.82,238.95,7821.0,224.8899,224.9275,224.5889,224.7112,7821.0
2023-03-07 15:50:00,238.92,238.92,238.55,238.82,23677.0,224.683,224.683,224.335,224.5889,23677.0
2023-03-07 15:55:00,238.82,238.82,238.33,238.37,46765.0,224.5889,224.5889,224.1281,224.1657,46765.0
2023-03-08 09:30:00,239.33,239.84,238.84,238.94,26330.0,225.0685,225.5481,224.6077,224.7018,26330.0
2023-03-08 09:35:00,239.31,240.31,239.31,240.14,2869.0,225.0497,225.9901,225.0497,225.8303,2869.0
2023-03-08 09:40:00,239.93,240.15,239.69,239.82,8951.0,225.6328,225.8397,225.4071,225.5293,8951.0
2023-03-08 09:45:00,239.87,239.88,239.31,239.48,2800.0,225.5764,225.5858,225.0497,225.2096,2800.0
2023-03-08 09:50:00,239.51,239.51,239.13,239.18,3914.0,225.2378,225.2378,224.8805,224.9275,3914.0
2023-03-08 09:55:00,239.07,239.07,238.41,238.55,1625.0,224.824,224.824,224.2034,224.335,1625.0
2023-03-08 10:00:00,238.34,238.87,238.0,238.87,6230.0,224.1375,224.6359,223.8178,224.6359,6230.0
2023-03-08 10:05:00,239.02,239.25,239.02,239.25,1730.0,224.777,224.9933,224.777,224.9933,1730.0
2023-03-08 10:10:00,239.25,239.39,239.13,239.27,800.0,224.9933,225.125,224.8805,225.0121,800.0
2023-03-08 10:15:00,239.18,239.29,239.02,239.12,710.0,224.9275,225.0309,224.777,224.871,710.0
2023-03-08 10:20:00,239.08,239.38,239.05,239.37,817.0,224.8334,225.1156,224.8052,225.1061,817.0
2023-03-08 10:25:00,239.43,239.43,238.93,238.97,1038.0,225.1626,225.1626,224.6924,224.73,1038.0
2023-03-08 10:30:00,238.88,239.29,238.8,239.08,2405.0,224.6453,225.0309,224.5701,224.8334,2405.0
2023-03-08 10:35:00,239.3,239.53,239.26,239.43,3399.0,225.0403,225.2566,225.0027,225.1626,3399.0
2023-03-08 10:40:00,239.54,239.63,239.22,239.23,883.0,225.266,225.3507,224.9651,224.9745,883.0
2023-03-08 10:45:00,239.24,239.45,239.16,239.45,1200.0,224.9839,225.1814,224.9087,225.1814,1200.0
2023-03-08 10:50:00,239.42,239.44,239.38,239.39,600.0,225.1532,225.172,225.1156,225.125,600.0
2023-03-08 10:55:00,239.21,239.21,238.96,238.96,670.0,224.9557,224.9557,224.7206,224.7206,670.0
2023-03-08 11:00:00,239.12,239.12,238.76,238.76,3061.0,224.871,224.871,224.5325,224.5325,3061.0
2023-03-08 11:05:00,238.84,238.84,238.73,238.79,1771.0,224.6077,224.6077,224.5043,224.5607,1771.0
2023-03-08 11:10:00,238.93,238.93,238.72,238.78,1366.0,224.6924,224.6924,224.4949,224.5513,1366.0
2023-03-08 11:15:00,238.96,239.1,238.84,238.84,1300.0,224.7206,224.8522,224.6077,224.6077,1300.0
2023-03-08 11:20:00,238.99,239.0,238.75,238.75,1225.0,224.7488,224.7582,224.5231,224.5231,1225.0
2023-03-08 11:25:00,238.62,238.96,238.62,238.96,1720.0,224.4008,224.7206,224.4008,224.7206,1720.0
2023-03-08 11:30:00,238.92,239.14,238.92,239.14,1500.0,224.683,224.8899,224.683,224.8899,1500.0
2023-03-08 11:35:00,239.07,239.1,239.03,239.1,1041.0,224.824,224.8522,224.7864,224.8522,1041.0
2023-03-08 11:40:00,239.07,239.14,238.99,239.05,1426.0,224.824,224.8899,224.7488,224.8052,1426.0
2023-03-08 11:45:00,239.06,239.46,239.05,239.3,2119.0,224.8146,225.1908,224.8052,225.0403,2119.0
2023-03-08 11:50:00,239.27,239.62,239.27,239.47,1835.0,225.0121,225.3413,225.0121,225.2002,1835.0
2023-03-08 11:55:00,239.41,239.5,239.41,239.43,1127.0,225.1438,225.2284,225.1438,225.1626,1127.0
2023-03-08 12:00:00,239.56,239.71,239.56,239.65,847.0,225.2848,225.4259,225.2848,225.3695,847.0
2023-03-08 12:05:00,239.7,239.72,239.62,239.72,1100.0,225.4165,225.4353,225.3413,225.4353,1100.0
2023-03-08 12:10:00,239.69,239.82,239.5,239.5,1959.0,225.4071,225.5293,225.2284,225.2284,1959.0
2023-03-08 12:15:00,239.48,239.67,239.4,239.67,1300.0,225.2096,225.3883,225.1344,225.3883,1300.0
2023-03-08 12:20:00,239.67,239.67,239.48,239.48,750.0,225.3883,225.3883,225.2096,225.2096,750.0
2023-03-08 12:25:00,239.47,239.56,239.35,239.38,1450.0,225.2002,225.2848,225.0873,225.1156,1450.0
2023-03-08 12:30:00,239.35,239.35,239.03,239.08,1525.0,225.0873,225.0873,224.7864,224.8334,1525.0
2023-03-08 12:35:00,239.12,239.42,239.12,239.3,2142.0,224.871,225.1532,224.871,225.0403,2142.0
2023-03-08 12:40:00,239.36,239.47,239.31,239.47,1128.0,225.0967,225.2002,225.0497,225.2002,1128.0
2023-03-08 12:45:00,239.47,239.48,239.4,239.48,1292.0,225.2002,225.2096,225.1344,225.2096,1292.0
2023-03-08 12:50:00,239.45,239.46,239.42,239.43,600.0,225.1814,225.1908,225.1532,225.1626,600.0
2023-03-08 12:55:00,239.45,239.45,239.3,239.41,2600.0,225.1814,225.1814,225.0403,225.1438,2600.0
2023-03-08 13:00:00,239.45,239.48,239.24,239.31,1900.0,225.1814,225.2096,224.9839,225.0497,1900.0
2023-03-08 13:05:00,239.25,239.3,239.06,239.06,2081.0,224.9933,225.0403,224.8146,224.8146,2081.0
2023-03-08 13:10:00,239.05,239.21,238.93,239.1,2358.0,224.8052,224.9557,224.6924,224.8522,2358.0
2023-03-08 13:15:00,239.05,239.05,238.83,238.91,1749.0,224.8052,224.8052,224.5983,224.6736,1749.0
2023-03-08 13:20:00,238.75,238.86,238.65,238.86,1494.0,224.5231,224.6265,224.4291,224.6265,1494.0
2023-03-08 13:25:00,238.88,238.88,238.47,238.47,1615.0,224.6453,224.6453,224.2598,224.2598,1615.0
2023-03-08 13:30:00,238.5,238.55,238.36,238.39,1099.0,224.288,224.335,224.1563,224.1845,1099.0
2023-03-08 13:35:00,238.24,238.27,237.94,238.06,3577.0,224.0435,224.0717,223.7614,223.8742,3577.0
2023-03-08 13:40:00,238.05,238.23,237.99,238.23,1198.0,223.8648,224.0341,223.8084,224.0341,1198.0
2023-03-08 13:45:00,238.25,238.3,238.17,238.18,3699.0,224.0529,224.0999,223.9777,223.9871,3699.0
2023-03-08 13:50:00,238.12,238.37,238.12,238.37,900.0,223.9306,224.1657,223.9306,224.1657,900.0
2023-03-08 13:55:00,238.4,238.55,238.39,238.55,921.0,224.194,224.335,224.1845,224.335,921.0
2023-03-08 14:00:00,238.66,238.72,238.65,238.72,1310.0,224.4385,224.4949,224.4291,224.4949,1310.0
2023-03-08 14:05:00,238.65,238.65,238.63,238.63,524.0,224.4291,224.4291,224.4102,224.4102,524.0
2023-03-08 14:10:00,238.75,238.88,238.75,238.79,2408.0,224.5231,224.6453,224.5231,224.5607,2408.0
2023-03-08 14:15:00,238.78,238.88,238.72,238.88,2052.0,224.5513,224.6453,224.4949,224.6453,2052.0
2023-03-08 14:20:00,238.97,239.02,238.84,238.84,2672.0,224.73,224.777,224.6077,224.6077,2672.0
2023-03-08 14:25:00,238.81,238.88,238.72,238.72,1610.0,224.5795,224.6453,224.4949,224.4949,1610.0
2023-03-08 14:30:00,238.68,238.87,238.68,238.78,3191.0,224.4573,224.6359,224.4573,224.5513,3191.0
2023-03-08 14:35:00,238.81,239.01,238.81,239.01,2083.0,224.5795,224.7676,224.5795,224.7676,2083.0
2023-03-08 14:40:00,239.03,239.04,238.98,239.04,1700.0,224.7864,224.7958,224.7394,224.7958,1700.0
2023-03-08 14:45:00,239.04,239.1,238.95,238.99,2200.0,224.7958,224.8522,224.7112,224.7488,2200.0
2023-03-08 14:50:00,238.94,238.94,238.72,238.76,1817.0,224.7018,224.7018,224.4949,224.5325,1817.0
2023-03-08 14:55:00,238.76,238.77,238.62,238.7,3776.0,224.5325,224.5419,224.4008,224.4761,3776.0
2023-03-08 15:00:00,238.84,238.95,238.73,238.87,2625.0,224.6077,224.7112,224.5043,224.6359,2625.0
2023-03-08 15:05:00,238.89,238.92,238.83,238.92,1900.0,224.6548,224.683,224.5983,224.683,1900.0
2023-03-08 15:10:00,238.94,238.98,238.84,238.98,2432.0,224.7018,224.7394,224.6077,224.7394,2432.0
2023-03-08 15:15:00,238.95,238.96,238.72,238.75,1500.0,224.7112,224.7206,224.4949,224.5231,1500.0
2023-03-08 15:20:00,238.75,239.02,238.74,239.02,3715.0,224.5231,224.777,224.5137,224.777,3715.0
2023-03-08 15:25:00,239.0,239.1,238.76,238.76,3009.0,224.7582,224.8522,224.5325,224.5325,3009.0
2023-03-08 15:30:00,238.81,238.98,238.77,238.9,4102.0,224.5795,224.7394,224.5419,224.6642,4102.0
2023-03-08 15:35:00,238.94,239.05,238.85,239.05,6642.0,224.7018,224.8052,224.6171,224.8052,6642.0
2023-03-08 15:40:00,239.02,239.36,239.02,239.33,7779.0,224.777,225.0967,224.777,225.0685,7779.0
2023-03-08 15:45:00,239.33,239.61,239.33,239.53,10966.0,225.0685,225.3318,225.0685,225.2566,10966.0
2023-03-08 15:50:00,239.53,239.62,239.31,239.42,15774.0,225.2566,225.3413,225.0497,225.1532,15774.0
2023-03-08 15:55:00,239.44,239.46,239.05,239.06,58376.0,225.172,225.1908,224.8052,224.8146,58376.0
2023-03-09 09:30:00,240.35,240.35,239.54,239.54,8638.0,226.0278,226.0278,225.266,225.266,8638.0
2023-03-09 09:35:00,239.51,239.72,239.16,239.16,4923.0,225.2378,225.4353,224.9087,224.9087,4923.0
2023-03-09 09:40:00,239.25,239.44,238.58,238.58,2689.0,224.9933,225.172,224.3632,224.3632,2689.0
2023-03-09 09:45:00,238.46,239.15,238.46,238.87,3118.0,224.2504,224.8993,224.2504,224.6359,3118.0
2023-03-09 09:50:00,239.0,239.18,239.0,239.11,3605.0,224.7582,224.9275,224.7582,224.8616,3605.0
2023-03-09 09:55:00,238.99,239.09,238.82,238.85,4415.0,224.7488,224.8428,224.5889,224.6171,4415.0
2023-03-09 10:00:00,239.06,239.07,238.5,238.66,8826.0,224.8146,224.824,224.288,224.4385,8826.0
2023-03-09 10:05:00,238.74,239.01,238.67,238.83,2856.0,224.5137,224.7676,224.4479,224.5983,2856.0
2023-03-09 10:10:00,238.69,239.26,238.69,239.25,1839.0,224.4667,225.0027,224.4667,224.9933,1839.0
2023-03-09 10:15:00,239.1,239.11,238.9,239.02,3430.0,224.8522,224.8616,224.6642,224.777,3430.0
2023-03-09 10:20:00,238.81,239.14,238.8,238.89,2408.0,224.5795,224.8899,224.5701,224.6548,2408.0
2023-03-09 10:25:00,238.9,238.9,238.27,238.32,2815.0,224.6642,224.6642,224.0717,224.1187,2815.0
2023-03-09 10:30:00,238.37,238.6,238.37,238.47,4916.0,224.1657,224.382,224.1657,224.2598,4916.0
2023-03-09 10:35:00,238.48,238.57,238.36,238.55,4736.0,224.2692,224.3538,224.1563,224.335,4736.0
2023-03-09 10:40:00,238.65,238.84,238.55,238.67,2790.0,224.4291,224.6077,224.335,224.4479,2790.0
2023-03-09 10:45:00,238.64,238.64,238.5,238.5,998.0,224.4196,224.4196,224.288,224.288,998.0
2023-03-09 10:50:00,238.48,238.63,238.46,238.49,4640.0,224.2692,224.4102,224.2504,224.2786,4640.0
2023-03-09 10:55:00,238.55,238.83,238.5,238.73,4303.0,224.335,224.5983,224.288,224.5043,4303.0
2023-03-09 11:00:00,238.67,239.12,238.64,238.95,5018.0,224.4479,224.871,224.4196,224.7112,5018.0
2023-03-09 11:05:00,238.73,238.79,238.7,238.78,2010.0,224.5043,224.5607,224.4761,224.5513,2010.0
2023-03-09 11:10:00,238.76,238.76,238.24,238.36,9053.0,224.5325,224.5325,224.0435,224.1563,9053.0
2023-03-09 11:15:00,238.37,238.37,238.29,238.36,800.0,224.1657,224.1657,224.0905,224.1563,800.0
2023-03-09 11:20:00,238.36,238.52,238.28,238.5,3875.0,224.1563,224.3068,224.0811,224.288,3875.0
2023-03-09 11:25:00,238.52,238.78,238.51,238.68,7096.0,224.3068,224.5513,224.2974,224.4573,7096.0
2023-03-09 11:30:00,238.77,238.77,238.56,238.61,1142.0,224.5419,224.5419,224.3444,224.3914,1142.0
2023-03-09 11:35:00,238.6,238.68,238.53,238.68,1713.0,224.382,224.4573,224.3162,224.4573,1713.0
2023-03-09 11:40:00,238.6,238.71,238.48,238.66,5370.0,224.382,224.4855,224.2692,224.4385,5370.0
2023-03-09 11:45:00,238.74,238.74,238.61,238.61,900.0,224.5137,224.5137,224.3914,224.3914,900.0
2023-03-09 11:50:00,238.65,238.66,238.3,238.57,7127.0,224.4291,224.4385,224.0999,224.3538,7127.0
2023-03-09 11:55:00,238.65,238.76,238.63,238.75,1112.0,224.4291,224.5325,224.4102,224.5231,1112.0
2023-03-09 12:00:00,238.8,239.14,238.71,239.02,4809.0,224.5701,224.8899,224.4855,224.777,4809.0
2023-03-09 12:05:00,239.22,239.54,239.09,239.33,8389.0,224.9651,225.266,224.8428,225.0685,8389.0
2023-03-09 12:10:00,239.43,239.52,239.32,239.33,2322.0,225.1626,225.2472,225.0591,225.0685,2322.0
2023-03-09 12:15:00,239.43,239.75,239.43,239.71,2618.0,225.1626,225.4635,225.1626,225.4259,2618.0
2023-03-09 12:20:00,239.72,240.08,239.72,240.05,3825.0,225.4353,225.7738,225.4353,225.7456,3825.0
2023-03-09 12:25:00,240.17,240.29,240.05,240.2,2589.0,225.8585,225.9713,225.7456,225.8867,2589.0
2023-03-09 12:30:00,240.32,240.33,240.14,240.14,2801.0,225.9995,226.0089,225.8303,225.8303,2801.0
2023-03-09 12:35:00,240.03,240.08,239.91,239.99,4140.0,225.7268,225.7738,225.614,225.6892,4140.0
2023-03-09 12:40:00,240.04,240.25,240.04,240.06,4049.0,225.7362,225.9337,225.7362,225.755,4049.0
2023-03-09 12:45:00,240.22,240.53,240.22,240.38,2178.0,225.9055,226.197,225.9055,226.056,2178.0
2023-03-09 12:50:00,240.48,240.69,240.48,240.64,1200.0,226.15,226.3475,226.15,226.3005,1200.0
2023-03-09 12:55:00,240.63,240.87,240.56,240.67,3235.0,226.2911,226.5168,226.2252,226.3287,3235.0
2023-03-09 13:00:00,240.73,241.06,240.59,241.06,4629.0,226.3851,226.6954,226.2534,226.6954,4629.0
2023-03-09 13:05:00,241.03,241.22,241.03,241.18,3753.0,226.6672,226.8459,226.6672,226.8083,3753.0
2023-03-09 13:10:00,241.2,241.2,240.48,240.6,4178.0,226.8271,226.8271,226.15,226.2629,4178.0
2023-03-09 13:15:00,240.64,240.74,240.6,240.6,1494.0,226.3005,226.3945,226.2629,226.2629,1494.0
2023-03-09 13:20:00,240.73,240.73,240.56,240.56,1402.0,226.3851,226.3851,226.2252,226.2252,1402.0
2023-03-09 13:25:00,240.56,240.62,240.27,240.44,2227.0,226.2252,226.2817,225.9525,226.1124,2227.0
2023-03-09 13:30:00,240.35,240.48,240.15,240.18,2207.0,226.0278,226.15,225.8397,225.8679,2207.0
2023-03-09 13:35:00,240.09,240.31,239.96,240.31,3430.0,225.7832,225.9901,225.661,225.9901,3430.0
2023-03-09 13:40:00,240.34,240.57,240.33,240.55,2463.0,226.0183,226.2346,226.0089,226.2158,2463.0
2023-03-09 13:45:00,240.72,240.72,240.31,240.31,2901.0,226.3757,226.3757,225.9901,225.9901,2901.0
2023-03-09 13:50:00,240.43,240.67,240.29,240.56,2361.0,226.103,226.3287,225.9713,226.2252,2361.0
2023-03-09 13:55:00,240.51,240.51,240.39,240.48,2575.0,226.1782,226.1782,226.0654,226.15,2575.0
2023-03-09 14:00:00,240.38,240.38,239.89,239.89,1332.0,226.056,226.056,225.5952,225.5952,1332.0
2023-03-09 14:05:00,239.83,239.86,239.56,239.76,7268.0,225.5387,225.567,225.2848,225.4729,7268.0
2023-03-09 14:10:00,239.68,239.85,239.59,239.73,3519.0,225.3977,225.5575,225.313,225.4447,3519.0
2023-03-09 14:15:00,239.61,239.76,239.53,239.56,1702.0,225.3318,225.4729,225.2566,225.2848,1702.0
2023-03-09 14:20:00,239.5,239.5,239.26,239.46,4887.0,225.2284,225.2284,225.0027,225.1908,4887.0
2023-03-09 14:25:00,239.44,239.61,239.25,239.26,4796.0,225.172,225.3318,224.9933,225.0027,4796.0
2023-03-09 14:30:00,239.12,239.12,238.73,238.73,3003.0,224.871,224.871,224.5043,224.5043,3003.0
2023-03-09 14:35:00,238.74,238.94,238.68,238.68,8105.0,224.5137,224.7018,224.4573,224.4573,8105.0
2023-03-09 14:40:00,238.67,238.82,238.67,238.77,6968.0,224.4479,224.5889,224.4479,224.5419,6968.0
2023-03-09 14:45:00,238.8,238.94,238.63,238.76,8884.0,224.5701,224.7018,224.4102,224.5325,8884.0
2023-03-09 14:50:00,238.8,238.81,238.56,238.56,8280.0,224.5701,224.5795,224.3444,224.3444,8280.0
2023-03-09 14:55:00,238.63,238.65,238.28,238.33,3997.0,224.4102,224.4291,224.0811,224.1281,3997.0
2023-03-09 15:00:00,238.34,238.42,238.06,238.07,3722.0,224.1375,224.2128,223.8742,223.8836,3722.0
2023-03-09 15:05:00,238.14,238.14,237.91,238.01,4403.0,223.9494,223.9494,223.7331,223.8272,4403.0
2023-03-09 15:10:00,237.96,238.18,237.96,238.04,4339.0,223.7802,223.9871,223.7802,223.8554,4339.0
2023-03-09 15:15:00,237.94,237.97,237.63,237.63,4616.0,223.7614,223.7896,223.4698,223.4698,4616.0
2023-03-09 15:20:00,237.68,238.02,237.5,237.92,9203.0,223.5169,223.8366,223.3476,223.7426,9203.0
2023-03-09 15:25:00,237.91,238.25,237.89,238.09,4248.0,223.7331,224.0529,223.7143,223.9024,4248.0
2023-03-09 15:30:00,238.0,238.48,238.0,238.43,8785.0,223.8178,224.2692,223.8178,224.2222,8785.0
2023-03-09 15:35:00,238.35,238.44,238.04,238.4,6204.0,224.1469,224.2316,223.8554,224.194,6204.0
2023-03-09 15:40:00,238.4,238.45,238.17,238.19,7019.0,224.194,224.241,223.9777,223.9965,7019.0
2023-03-09 15:45:00,238.13,238.68,238.04,238.68,17723.0,223.94,224.4573,223.8554,224.4573,17723.0
2023-03-09 15:50:00,238.75,238.82,238.49,238.7,26437.0,224.5231,224.5889,224.2786,224.4761,26437.0
2023-03-09 15:55:00,238.76,238.87,238.22,238.64,46681.0,224.5325,224.6359,224.0247,224.4196,46681.0
2023-03-10 09:30:00,238.74,239.74,238.65,239.68,11454.0,224.5137,225.4541,224.4291,225.3977,11454.0
2023-03-10 09:35:00,239.84,240.36,239.62,240.36,6149.0,225.5481,226.0372,225.3413,226.0372,6149.0
2023-03-10 09:40:00,240.24,240.67,239.85,240.18,6966.0,225.9243,226.3287,225.5575,225.8679,6966.0
2023-03-10 09:45:00,240.32,240.78,240.2,240.38,2877.0,225.9995,226.4321,225.8867,226.056,2877.0
2023-03-10 09:50:00,240.13,240.7,240.09,240.57,13536.0,225.8209,226.3569,225.7832,226.2346,13536.0
2023-03-10 09:55:00,240.67,240.85,240.16,240.23,16815.0,226.3287,226.498,225.8491,225.9149,16815.0
2023-03-10 10:00:00,240.18,240.47,239.9,240.29,10201.0,225.8679,226.1406,225.6046,225.9713,10201.0
2023-03-10 10:05:00,240.3,240.39,239.66,239.86,12310.0,225.9807,226.0654,225.3789,225.567,12310.0
2023-03-10 10:10:00,239.89,239.94,239.48,239.82,3216.0,225.5952,225.6422,225.2096,225.5293,3216.0
2023-03-10 10:15:00,239.74,239.75,238.65,238.65,2899.0,225.4541,225.4635,224.4291,224.4291,2899.0
2023-03-10 10:20:00,238.8,238.9,238.7,238.7,500.0,224.5701,224.6642,224.4761,224.4761,500.0
2023-03-10 10:25:00,238.55,238.55,238.1,238.18,2479.0,224.335,224.335,223.9118,223.9871,2479.0
2023-03-10 10:30:00,238.24,239.21,238.24,239.09,3406.0,224.0435,224.9557,224.0435,224.8428,3406.0
2023-03-10 10:35:00,239.2,239.2,238.94,238.94,1104.0,224.9463,224.9463,224.7018,224.7018,1104.0
2023-03-10 10:40:00,239.08,239.25,239.04,239.19,2515.0,224.8334,224.9933,224.7958,224.9369,2515.0
2023-03-10 10:45:00,239.18,239.2,238.85,239.09,4031.0,224.9275,224.9463,224.6171,224.8428,4031.0
2023-03-10 10:50:00,239.04,239.16,238.87,238.94,3141.0,224.7958,224.9087,224.6359,224.7018,3141.0
2023-03-10 10:55:00,238.93,239.18,238.91,239.06,3914.0,224.6924,224.9275,224.6736,224.8146,3914.0
2023-03-10 11:00:00,239.02,239.1,238.27,238.28,1204.0,224.777,224.8522,224.0717,224.0811,1204.0
2023-03-10 11:05:00,238.27,238.7,238.27,238.43,2179.0,224.0717,224.4761,224.0717,224.2222,2179.0
2023-03-10 11:10:00,238.51,238.71,238.39,238.4,2804.0,224.2974,224.4855,224.1845,224.194,2804.0
2023-03-10 11:15:00,238.34,238.5,238.18,238.42,2586.0,224.1375,224.288,223.9871,224.2128,2586.0
2023-03-10 11:20:00,238.46,239.02,238.46,239.02,1131.0,224.2504,224.777,224.2504,224.777,1131.0
2023-03-10 11:25:00,239.09,239.3,239.05,239.17,2741.0,224.8428,225.0403,224.8052,224.9181,2741.0
2023-03-10 11:30:00,239.15,239.31,239.04,239.18,2600.0,224.8993,225.0497,224.7958,224.9275,2600.0
2023-03-10 11:35:00,239.39,239.42,239.2,239.22,1921.0,225.125,225.1532,224.9463,224.9651,1921.0
2023-03-10 11:40:00,239.25,239.25,239.08,239.14,1363.0,224.9933,224.9933,224.8334,224.8899,1363.0
2023-03-10 11:45:00,239.02,239.02,238.13,238.37,19789.0,224.777,224.777,223.94,224.1657,19789.0
2023-03-10 11:50:00,238.41,238.41,238.0,238.01,14692.0,224.2034,224.2034,223.8178,223.8272,14692.0
2023-03-10 11:55:00,237.93,238.0,237.56,237.56,6179.0,223.752,223.8178,223.404,223.404,6179.0
2023-03-10 12:00:00,237.62,237.7,237.45,237.7,10638.0,223.4604,223.5357,223.3006,223.5357,10638.0
2023-03-10 12:05:00,237.79,237.82,237.47,237.47,4011.0,223.6203,223.6485,223.3194,223.3194,4011.0
2023-03-10 12:10:00,237.48,237.49,236.76,236.96,11999.0,223.3288,223.3382,222.6517,222.8398,11999.0
2023-03-10 12:15:00,236.96,237.0,236.65,236.72,11804.0,222.8398,222.8774,222.5482,222.6141,11804.0
2023-03-10 12:20:00,236.72,237.36,236.67,237.23,27823.0,222.6141,223.2159,222.567,223.0937,27823.0
2023-03-10 12:25:00,237.28,237.43,237.2,237.25,2230.0,223.1407,223.2818,223.0655,223.1125,2230.0
2023-03-10 12:30:00,237.52,238.06,237.52,238.05,825.0,223.3664,223.8742,223.3664,223.8648,825.0
2023-03-10 12:35:00,238.04,238.5,237.99,238.5,1644.0,223.8554,224.288,223.8084,224.288,1644.0
2023-03-10 12:40:00,238.71,238.71,238.46,238.6,917.0,224.4855,224.4855,224.2504,224.382,917.0
2023-03-10 12:45:00,238.63,238.63,238.43,238.43,1142.0,224.4102,224.4102,224.2222,224.2222,1142.0
2023-03-10 12:50:00,238.33,238.35,237.97,238.0,2843.0,224.1281,224.1469,223.7896,223.8178,2843.0
2023-03-10 12:55:00,238.06,238.37,238.06,238.37,900.0,223.8742,224.1657,223.8742,224.1657,900.0
2023-03-10 13:00:00,238.58,238.58,238.43,238.43,400.0,224.3632,224.3632,224.2222,224.2222,400.0
2023-03-10 13:05:00,238.48,238.55,238.48,238.55,661.0,224.2692,224.335,224.2692,224.335,661.0
2023-03-10 13:10:00,238.62,238.67,238.41,238.41,1600.0,224.4008,224.4479,224.2034,224.2034,1600.0
2023-03-10 13:15:00,238.35,238.35,238.03,238.03,1100.0,224.1469,224.1469,223.846,223.846,1100.0
2023-03-10 13:20:00,237.98,237.98,237.66,237.66,900.0,223.799,223.799,223.498,223.498,900.0
2023-03-10 13:25:00,237.83,237.94,237.67,237.87,701.0,223.6579,223.7614,223.5075,223.6955,701.0
2023-03-10 13:30:00,237.7,237.72,237.51,237.69,2000.0,223.5357,223.5545,223.357,223.5263,2000.0
2023-03-10 13:35:00,237.64,237.98,237.64,237.72,700.0,223.4792,223.799,223.4792,223.5545,700.0
2023-03-10 13:40:00,237.69,237.72,237.61,237.67,1700.0,223.5263,223.5545,223.451,223.5075,1700.0
2023-03-10 13:45:00,237.65,237.82,237.45,237.45,3412.0,223.4886,223.6485,223.3006,223.3006,3412.0
2023-03-10 13:50:00,237.34,237.5,237.21,237.32,2634.0,223.1971,223.3476,223.0749,223.1783,2634.0
2023-03-10 13:55:00,237.21,237.42,237.08,237.23,1800.0,223.0749,223.2723,222.9526,223.0937,1800.0
2023-03-10 14:00:00,237.56,237.86,237.43,237.85,1903.0,223.404,223.6861,223.2818,223.6767,1903.0
2023-03-10 14:05:00,237.98,237.99,237.61,237.99,4525.0,223.799,223.8084,223.451,223.8084,4525.0
2023-03-10 14:10:00,237.89,238.18,237.86,237.88,2354.0,223.7143,223.9871,223.6861,223.7049,2354.0
2023-03-10 14:15:00,237.7,237.81,237.0,237.28,5891.0,223.5357,223.6391,222.8774,223.1407,5891.0
2023-03-10 14:20:00,237.39,237.39,236.84,236.86,4051.0,223.2441,223.2441,222.7269,222.7457,4051.0
2023-03-10 14:25:00,236.89,236.97,236.74,236.85,2568.0,222.7739,222.8492,222.6329,222.7363,2568.0
2023-03-10 14:30:00,236.74,237.33,236.68,237.28,2961.0,222.6329,223.1877,222.5764,223.1407,2961.0
2023-03-10 14:35:00,237.38,237.9,237.35,237.9,5083.0,223.2347,223.7237,223.2065,223.7237,5083.0
2023-03-10 14:40:00,237.76,237.83,237.29,237.34,5099.0,223.5921,223.6579,223.1501,223.1971,5099.0
2023-03-10 14:45:00,237.35,237.8,237.35,237.7,3001.0,223.2065,223.6297,223.2065,223.5357,3001.0
2023-03-10 14:50:00,237.76,238.03,237.74,237.96,3358.0,223.5921,223.846,223.5733,223.7802,3358.0
2023-03-10 14:55:00,237.92,238.16,237.76,237.93,3000.0,223.7426,223.9683,223.5921,223.752,3000.0
2023-03-10 15:00:00,238.03,238.12,237.73,238.12,3086.0,223.846,223.9306,223.5639,223.9306,3086.0
2023-03-10 15:05:00,238.01,238.05,237.67,238.05,3445.0,223.8272,223.8648,223.5075,223.8648,3445.0
2023-03-10 15:10:00,238.04,238.44,238.03,238.11,2611.0,223.8554,224.2316,223.846,223.9212,2611.0
2023-03-10 15:15:00,238.04,238.18,237.67,237.67,3182.0,223.8554,223.9871,223.5075,223.5075,3182.0
2023-03-10 15:20:00,237.75,237.89,237.58,237.64,2527.0,223.5827,223.7143,223.4228,223.4792,2527.0
2023-03-10 15:25:00,237.9,238.3,237.82,238.21,2725.0,223.7237,224.0999,223.6485,224.0153,2725.0
2023-03-10 15:30:00,238.19,238.45,238.09,238.19,6179.0,223.9965,224.241,223.9024,223.9965,6179.0
2023-03-10 15:35:00,238.1,238.1,237.73,237.75,4372.0,223.9118,223.9118,223.5639,223.5827,4372.0
2023-03-10 15:40:00,237.73,237.73,237.31,237.39,5411.0,223.5639,223.5639,223.1689,223.2441,5411.0
2023-03-10 15:45:00,237.4,237.44,237.22,237.43,5825.0,223.2535,223.2912,223.0843,223.2818,5825.0
2023-03-10 15:50:00,237.36,238.07,237.27,237.79,7696.0,223.2159,223.8836,223.1313,223.6203,7696.0
2023-03-10 15:55:00,237.77,238.04,237.6,237.75,46314.0,223.6015,223.8554,223.4416,223.5827,46314.0
2023-03-13 09:30:00,237.44,238.78,236.59,238.78,15028.0,223.2912,224.5513,222.4918,224.5513,15028.0
2023-03-13 09:35:00,238.43,239.81,238.43,239.56,4846.0,224.2222,225.5199,224.2222,225.2848,4846.0
2023-03-13 09:40:00,239.59,239.95,239.35,239.35,900.0,225.313,225.6516,225.0873,225.0873,900.0
2023-03-13 09:45:00,239.6,240.46,239.51,240.3,6145.0,225.3224,226.1312,225.2378,225.9807,6145.0
2023-03-13 09:50:00,240.32,241.53,240.32,241.2,7923.0,225.9995,227.1374,225.9995,226.8271,7923.0
2023-03-13 09:55:00,241.41,241.58,240.87,241.38,4957.0,227.0246,227.1845,226.5168,226.9964,4957.0
2023-03-13 10:00:00,241.43,242.74,241.21,242.5,10171.0,227.0434,228.2753,226.8365,228.0496,10171.0
2023-03-13 10:05:00,242.46,242.6,241.49,241.68,6506.0,228.012,228.1437,227.0998,227.2785,6506.0
2023-03-13 10:10:00,241.65,241.71,240.66,241.4,6977.0,227.2503,227.3067,226.3193,227.0152,6977.0
2023-03-13 10:15:00,241.39,241.51,241.01,241.17,5600.0,227.0058,227.1186,226.6484,226.7989,5600.0
2023-03-13 10:20:00,240.98,241.18,240.31,240.31,3511.0,226.6202,226.8083,225.9901,225.9901,3511.0
2023-03-13 10:25:00,240.04,240.04,239.8,239.96,1709.0,225.7362,225.7362,225.5105,225.661,1709.0
2023-03-13 10:30:00,240.21,240.29,239.57,239.69,4182.0,225.8961,225.9713,225.2942,225.4071,4182.0
2023-03-13 10:35:00,239.83,240.02,239.23,239.47,4185.0,225.5387,225.7174,224.9745,225.2002,4185.0
2023-03-13 10:40:00,239.45,240.3,239.44,240.3,3748.0,225.1814,225.9807,225.172,225.9807,3748.0
2023-03-13 10:45:00,240.27,240.48,240.17,240.48,1504.0,225.9525,226.15,225.8585,226.15,1504.0
2023-03-13 10:50:00,240.18,240.33,239.7,239.79,3008.0,225.8679,226.0089,225.4165,225.5011,3008.0
2023-03-13 10:55:00,239.85,240.58,239.85,240.06,2950.0,225.5575,226.244,225.5575,225.755,2950.0
2023-03-13 11:00:00,240.25,240.73,240.24,240.43,4153.0,225.9337,226.3851,225.9243,226.103,4153.0
2023-03-13 11:05:00,240.38,240.42,239.75,239.76,1731.0,226.056,226.0936,225.4635,225.4729,1731.0
2023-03-13 11:10:00,239.75,240.09,239.58,239.68,2562.0,225.4635,225.7832,225.3036,225.3977,2562.0
2023-03-13 11:15:00,239.73,239.95,239.53,239.74,2310.0,225.4447,225.6516,225.2566,225.4541,2310.0
2023-03-13 11:20:00,239.8,239.94,239.19,239.35,3122.0,225.5105,225.6422,224.9369,225.0873,3122.0
2023-03-13 11:25:00,239.49,239.95,239.29,239.92,4910.0,225.219,225.6516,225.0309,225.6234,4910.0
2023-03-13 11:30:00,240.04,240.16,239.21,239.3,4423.0,225.7362,225.8491,224.9557,225.0403,4423.0
2023-03-13 11:35:00,239.2,239.25,238.8,239.07,4861.0,224.9463,224.9933,224.5701,224.824,4861.0
2023-03-13 11:40:00,239.23,239.48,239.19,239.38,1116.0,224.9745,225.2096,224.9369,225.1156,1116.0
2023-03-13 11:45:00,239.14,239.36,238.93,239.36,4780.0,224.8899,225.0967,224.6924,225.0967,4780.0
2023-03-13 11:50:00,239.25,239.25,238.88,238.9,3496.0,224.9933,224.9933,224.6453,224.6642,3496.0
2023-03-13 11:55:00,238.7,239.59,238.69,239.46,4310.0,224.4761,225.313,224.4667,225.1908,4310.0
2023-03-13 12:00:00,239.77,240.1,239.4,239.4,5299.0,225.4823,225.7926,225.1344,225.1344,5299.0
2023-03-13 12:05:00,239.51,239.64,239.27,239.53,6845.0,225.2378,225.3601,225.0121,225.2566,6845.0
2023-03-13 12:10:00,239.54,239.63,239.23,239.63,2987.0,225.266,225.3507,224.9745,225.3507,2987.0
2023-03-13 12:15:00,239.35,239.52,239.29,239.33,1740.0,225.0873,225.2472,225.0309,225.0685,1740.0
2023-03-13 12:20:00,239.22,239.34,238.95,238.95,2660.0,224.9651,225.0779,224.7112,224.7112,2660.0
2023-03-13 12:25:00,238.95,239.6,238.9,239.53,3251.0,224.7112,225.3224,224.6642,225.2566,3251.0
2023-03-13 12:30:00,239.64,240.13,239.46,239.75,81691.0,225.3601,225.8209,225.1908,225.4635,81691.0
2023-03-13 12:35:00,239.86,239.86,239.49,239.62,37110.0,225.567,225.567,225.219,225.3413,37110.0
2023-03-13 12:40:00,239.58,239.73,239.4,239.42,6564.0,225.3036,225.4447,225.1344,225.1532,6564.0
2023-03-13 12:45:00,239.3,239.5,238.91,239.4,3105.0,225.0403,225.2284,224.6736,225.1344,3105.0
2023-03-13 12:50:00,239.36,239.73,239.26,239.73,1973.0,225.0967,225.4447,225.0027,225.4447,1973.0
2023-03-13 12:55:00,239.51,239.74,239.46,239.71,2021.0,225.2378,225.4541,225.1908,225.4259,2021.0
2023-03-13 13:00:00,239.64,239.64,239.02,239.02,8592.0,225.3601,225.3601,224.777,224.777,8592.0
2023-03-13 13:05:00,239.0,239.21,238.91,239.21,3872.0,224.7582,224.9557,224.6736,224.9557,3872.0
2023-03-13 13:10:00,239.26,239.32,239.14,239.29,715.0,225.0027,225.0591,224.8899,225.0309,715.0
2023-03-13 13:15:00,239.19,239.28,238.93,238.93,41459.0,224.9369,225.0215,224.6924,224.6924,41459.0
2023-03-13 13:20:00,238.91,239.21,238.87,239.0,8071.0,224.6736,224.9557,224.6359,224.7582,8071.0
2023-03-13 13:25:00,238.95,239.27,238.88,239.25,4978.0,224.7112,225.0121,224.6453,224.9933,4978.0
2023-03-13 13:30:00,239.3,239.3,238.98,239.05,4446.0,225.0403,225.0403,224.7394,224.8052,4446.0
2023-03-13 13:35:00,238.97,239.53,238.94,239.32,3170.0,224.73,225.2566,224.7018,225.0591,3170.0
2023-03-13 13:40:00,239.32,239.73,239.24,239.62,2970.0,225.0591,225.4447,224.9839,225.3413,2970.0
2023-03-13 13:45:00,239.59,239.59,239.2,239.36,2210.0,225.313,225.313,224.9463,225.0967,2210.0
2023-03-13 13:50:00,239.38,239.49,239.38,239.38,1503.0,225.1156,225.219,225.1156,225.1156,1503.0
2023-03-13 13:55:00,239.31,239.44,239.31,239.44,1651.0,225.0497,225.172,225.0497,225.172,1651.0
2023-03-13 14:00:00,239.45,239.89,239.31,239.69,3247.0,225.1814,225.5952,225.0497,225.4071,3247.0
2023-03-13 14:05:00,239.82,239.82,239.4,239.4,1927.0,225.5293,225.5293,225.1344,225.1344,1927.0
2023-03-13 14:10:00,239.44,239.44,239.16,239.34,4663.0,225.172,225.172,224.9087,225.0779,4663.0
2023-03-13 14:15:00,239.41,239.74,239.4,239.55,8740.0,225.1438,225.4541,225.1344,225.2754,8740.0
2023-03-13 14:20:00,239.44,239.71,239.37,239.71,3318.0,225.172,225.4259,225.1061,225.4259,3318.0
2023-03-13 14:25:00,239.8,239.95,239.61,239.8,5586.0,225.5105,225.6516,225.3318,225.5105,5586.0
2023-03-13 14:30:00,239.94,240.01,239.74,239.89,4298.0,225.6422,225.708,225.4541,225.5952,4298.0
2023-03-13 14:35:00,239.79,239.87,239.54,239.6,2616.0,225.5011,225.5764,225.266,225.3224,2616.0
2023-03-13 14:40:00,239.42,239.73,239.42,239.61,3766.0,225.1532,225.4447,225.1532,225.3318,3766.0
2023-03-13 14:45:00,239.54,239.83,239.54,239.79,10419.0,225.266,225.5387,225.266,225.5011,10419.0
2023-03-13 14:50:00,239.7,239.83,239.68,239.73,15452.0,225.4165,225.5387,225.3977,225.4447,15452.0
2023-03-13 14:55:00,239.7,240.03,239.7,240.01,20404.0,225.4165,225.7268,225.4165,225.708,20404.0
2023-03-13 15:00:00,240.01,240.15,239.84,239.87,8691.0,225.708,225.8397,225.5481,225.5764,8691.0
2023-03-13 15:05:00,239.83,240.27,239.77,240.03,4246.0,225.5387,225.9525,225.4823,225.7268,4246.0
2023-03-13 15:10:00,240.05,240.35,240.05,240.21,4264.0,225.7456,226.0278,225.7456,225.8961,4264.0
2023-03-13 15:15:00,240.29,240.36,240.08,240.21,7524.0,225.9713,226.0372,225.7738,225.8961,7524.0
2023-03-13 15:20:00,240.19,240.6,240.18,240.5,77647.0,225.8773,226.2629,225.8679,226.1688,77647.0
2023-03-13 15:25:00,240.5,240.52,239.54,240.08,66805.0,226.1688,226.1876,225.266,225.7738,66805.0
2023-03-13 15:30:00,240.3,240.44,239.95,240.2,12111.0,225.9807,226.1124,225.6516,225.8867,12111.0
2023-03-13 15:35:00,240.03,240.66,239.94,240.59,18270.0,225.7268,226.3193,225.6422,226.2534,18270.0
2023-03-13 15:40:00,240.52,240.82,240.17,240.27,35085.0,226.1876,226.4697,225.8585,225.9525,35085.0
2023-03-13 15:45:00,240.34,240.46,240.12,240.41,6974.0,226.0183,226.1312,225.8115,226.0842,6974.0
2023-03-13 15:50:00,240.37,240.79,240.19,240.64,30070.0,226.0466,226.4415,225.8773,226.3005,30070.0
2023-03-13 15:55:00,240.67,240.72,240.22,240.62,62064.0,226.3287,226.3757,225.9055,226.2817,62064.0
2023-03-14 09:30:00,241.66,241.66,239.91,240.38,15019.0,227.2597,227.2597,225.614,226.056,15019.0
2023-03-14 09:35:00,240.55,240.84,240.34,240.84,2200.0,226.2158,226.4886,226.0183,226.4886,2200.0
2023-03-14 09:40:00,240.75,240.88,240.3,240.43,6207.0,226.4039,226.5262,225.9807,226.103,6207.0
2023-03-14 09:45:00,240.6,240.9,240.02,240.33,4829.0,226.2629,226.545,225.7174,226.0089,4829.0
2023-03-14 09:50:00,240.46,241.02,240.33,240.79,4728.0,226.1312,226.6578,226.0089,226.4415,4728.0
2023-03-14 09:55:00,240.32,240.47,239.6,239.6,2816.0,225.9995,226.1406,225.3224,225.3224,2816.0
2023-03-14 10:00:00,239.69,240.25,239.6,239.8,6037.0,225.4071,225.9337,225.3224,225.5105,6037.0
2023-03-14 10:05:00,239.95,240.47,239.88,240.31,4091.0,225.6516,226.1406,225.5858,225.9901,4091.0
2023-03-14 10:10:00,240.21,240.85,240.11,240.68,4123.0,225.8961,226.498,225.8021,226.3381,4123.0
2023-03-14 10:15:00,240.57,240.89,240.55,240.58,2280.0,226.2346,226.5356,226.2158,226.244,2280.0
2023-03-14 10:20:00,240.35,240.6,240.28,240.28,1032.0,226.0278,226.2629,225.9619,225.9619,1032.0
2023-03-14 10:25:00,240.23,240.33,240.04,240.16,2868.0,225.9149,226.0089,225.7362,225.8491,2868.0
2023-03-14 10:30:00,240.13,240.72,240.06,240.62,6493.0,225.8209,226.3757,225.755,226.2817,6493.0
2023-03-14 10:35:00,240.76,241.09,240.59,240.92,6568.0,226.4133,226.7237,226.2534,226.5638,6568.0
2023-03-14 10:40:00,240.8,240.88,240.37,240.52,3271.0,226.4509,226.5262,226.0466,226.1876,3271.0
2023-03-14 10:45:00,240.45,240.7,240.38,240.63,3138.0,226.1218,226.3569,226.056,226.2911,3138.0
2023-03-14 10:50:00,240.54,241.04,240.54,240.9,5801.0,226.2064,226.6766,226.2064,226.545,5801.0
2023-03-14 10:55:00,240.89,241.01,240.73,240.9,4682.0,226.5356,226.6484,226.3851,226.545,4682.0
2023-03-14 11:00:00,240.95,241.49,240.84,241.23,7876.0,226.592,227.0998,226.4886,226.8553,7876.0
2023-03-14 11:05:00,241.3,241.31,241.03,241.03,3484.0,226.9211,226.9305,226.6672,226.6672,3484.0
2023-03-14 11:10:00,241.14,241.21,240.79,241.01,3699.0,226.7707,226.8365,226.4415,226.6484,3699.0
2023-03-14 11:15:00,241.0,241.04,240.47,240.47,3760.0,226.639,226.6766,226.1406,226.1406,3760.0
2023-03-14 11:20:00,240.47,240.66,240.46,240.66,2062.0,226.1406,226.3193,226.1312,226.3193,2062.0
2023-03-14 11:25:00,240.65,240.84,240.42,240.42,7702.0,226.3099,226.4886,226.0936,226.0936,7702.0
2023-03-14 11:30:00,240.47,240.69,240.38,240.5,1218.0,226.1406,226.3475,226.056,226.1688,1218.0
2023-03-14 11:35:00,240.36,240.42,240.04,240.3,1316.0,226.0372,226.0936,225.7362,225.9807,1316.0
2023-03-14 11:40:00,240.25,240.43,240.14,240.43,2026.0,225.9337,226.103,225.8303,226.103,2026.0
2023-03-14 11:45:00,240.35,240.72,240.34,240.68,2948.0,226.0278,226.3757,226.0183,226.3381,2948.0
2023-03-14 11:50:00,240.72,241.02,240.72,241.02,5208.0,226.3757,226.6578,226.3757,226.6578,5208.0
2023-03-14 11:55:00,241.04,241.35,241.04,241.35,5678.0,226.6766,226.9682,226.6766,226.9682,5678.0
2023-03-14 12:00:00,241.37,241.61,241.37,241.46,4340.0,226.987,227.2127,226.987,227.0716,4340.0
2023-03-14 12:05:00,241.5,241.5,241.11,241.21,6714.0,227.1092,227.1092,226.7425,226.8365,6714.0
2023-03-14 12:10:00,241.24,241.62,241.13,241.62,2713.0,226.8647,227.2221,226.7613,227.2221,2713.0
2023-03-14 12:15:00,241.56,241.86,241.56,241.79,4285.0,227.1656,227.4478,227.1656,227.3819,4285.0
2023-03-14 12:20:00,241.8,242.16,241.75,241.95,9185.0,227.3913,227.7299,227.3443,227.5324,9185.0
2023-03-14 12:25:00,241.87,241.87,241.74,241.84,1943.0,227.4572,227.4572,227.3349,227.429,1943.0
2023-03-14 12:30:00,241.92,241.92,241.74,241.74,1503.0,227.5042,227.5042,227.3349,227.3349,1503.0
2023-03-14 12:35:00,241.66,241.66,241.36,241.44,1768.0,227.2597,227.2597,226.9776,227.0528,1768.0
2023-03-14 12:40:00,241.37,241.37,240.79,240.83,3590.0,226.987,226.987,226.4415,226.4791,3590.0
2023-03-14 12:45:00,240.8,241.13,240.8,241.13,2537.0,226.4509,226.7613,226.4509,226.7613,2537.0
2023-03-14 12:50:00,241.09,241.09,240.76,241.09,1220.0,226.7237,226.7237,226.4133,226.7237,1220.0
2023-03-14 12:55:00,241.12,241.46,241.04,241.33,2930.0,226.7519,227.0716,226.6766,226.9494,2930.0
2023-03-14 13:00:00,241.33,241.54,241.05,241.06,2800.0,226.9494,227.1468,226.686,226.6954,2800.0
2023-03-14 13:05:00,241.07,241.6,241.07,241.52,6565.0,226.7048,227.2033,226.7048,227.128,6565.0
2023-03-14 13:10:00,241.48,241.64,241.47,241.62,5338.0,227.0904,227.2409,227.081,227.2221,5338.0
2023-03-14 13:15:00,241.59,241.6,241.34,241.37,4795.0,227.1939,227.2033,226.9588,226.987,4795.0
2023-03-14 13:20:00,241.31,241.42,241.28,241.32,7501.0,226.9305,227.034,226.9023,226.9399,7501.0
2023-03-14 13:25:00,241.46,241.78,241.45,241.63,6438.0,227.0716,227.3725,227.0622,227.2315,6438.0
2023-03-14 13:30:00,241.59,241.66,241.44,241.66,4998.0,227.1939,227.2597,227.0528,227.2597,4998.0
2023-03-14 13:35:00,241.68,241.82,241.65,241.77,3486.0,227.2785,227.4102,227.2503,227.3631,3486.0
2023-03-14 13:40:00,241.77,241.82,241.46,241.47,3653.0,227.3631,227.4102,227.0716,227.081,3653.0
2023-03-14 13:45:00,241.37,241.56,240.97,240.97,2660.0,226.987,227.1656,226.6108,226.6108,2660.0
2023-03-14 13:50:00,240.88,240.95,240.68,240.7,2339.0,226.5262,226.592,226.3381,226.3569,2339.0
2023-03-14 13:55:00,240.74,240.78,240.62,240.74,814.0,226.3945,226.4321,226.2817,226.3945,814.0
2023-03-14 14:00:00,240.75,240.9,240.73,240.81,2636.0,226.4039,226.545,226.3851,226.4603,2636.0
2023-03-14 14:05:00,240.82,240.85,240.4,240.61,2046.0,226.4697,226.498,226.0748,226.2723,2046.0
2023-03-14 14:10:00,240.64,240.88,240.64,240.67,1478.0,226.3005,226.5262,226.3005,226.3287,1478.0
2023-03-14 14:15:00,240.57,240.57,240.28,240.43,2000.0,226.2346,226.2346,225.9619,226.103,2000.0
2023-03-14 14:20:00,240.32,240.43,240.17,240.43,2585.0,225.9995,226.103,225.8585,226.103,2585.0
2023-03-14 14:25:00,240.35,241.01,240.35,240.97,2059.0,226.0278,226.6484,226.0278,226.6108,2059.0
2023-03-14 14:30:00,240.9,241.0,240.73,240.86,1701.0,226.545,226.639,226.3851,226.5074,1701.0
2023-03-14 14:35:00,241.0,241.0,240.66,240.71,2484.0,226.639,226.639,226.3193,226.3663,2484.0
2023-03-14 14:40:00,240.65,240.95,240.56,240.81,3502.0,226.3099,226.592,226.2252,226.4603,3502.0
2023-03-14 14:45:00,240.78,241.01,240.71,240.79,2323.0,226.4321,226.6484,226.3663,226.4415,2323.0
2023-03-14 14:50:00,240.78,240.94,240.78,240.8,2111.0,226.4321,226.5826,226.4321,226.4509,2111.0
2023-03-14 14:55:00,240.64,240.64,240.32,240.32,1409.0,226.3005,226.3005,225.9995,225.9995,1409.0
2023-03-14 15:00:00,240.36,240.66,240.36,240.52,3812.0,226.0372,226.3193,226.0372,226.1876,3812.0
2023-03-14 15:05:00,240.51,240.59,240.11,240.14,2400.0,226.1782,226.2534,225.8021,225.8303,2400.0
2023-03-14 15:10:00,240.21,240.21,239.9,239.94,2974.0,225.8961,225.8961,225.6046,225.6422,2974.0
2023-03-14 15:15:00,240.02,240.29,239.92,240.29,3837.0,225.7174,225.9713,225.6234,225.9713,3837.0
2023-03-14 15:20:00,240.32,240.36,240.17,240.17,3561.0,225.9995,226.0372,225.8585,225.8585,3561.0
2023-03-14 15:25:00,240.18,240.41,240.18,240.35,4626.0,225.8679,226.0842,225.8679,226.0278,4626.0
2023-03-14 15:30:00,240.39,240.75,240.38,240.63,5922.0,226.0654,226.4039,226.056,226.2911,5922.0
2023-03-14 15:35:00,240.69,241.35,240.68,241.1,5667.0,226.3475,226.9682,226.3381,226.7331,5667.0
2023-03-14 15:40:00,241.04,241.16,240.96,241.02,6341.0,226.6766,226.7895,226.6014,226.6578,6341.0
2023-03-14 15:45:00,241.09,241.46,240.99,241.35,8275.0,226.7237,227.0716,226.6296,226.9682,8275.0
2023-03-14 15:50:00,241.45,241.57,241.28,241.4,17896.0,227.0622,227.1751,226.9023,227.0152,17896.0
2023-03-14 15:55:00,241.37,242.15,241.37,241.93,47659.0,226.987,227.7205,226.987,227.5136,47659.0
2023-03-15 09:30:00,241.88,242.9,241.88,242.03,21909.0,227.4666,228.4258,227.4666,227.6076,21909.0
2023-03-15 09:35:00,242.01,242.92,241.53,242.92,6760.0,227.5888,228.4446,227.1374,228.4446,6760.0
2023-03-15 09:40:00,242.93,244.0,242.86,243.45,27681.0,228.454,229.4603,228.3882,228.943,27681.0
2023-03-15 09:45:00,243.26,244.01,243.21,243.54,9419.0,228.7643,229.4697,228.7173,229.0277,9419.0
2023-03-15 09:50:00,243.4,243.42,243.0,243.0,3174.0,228.896,228.9148,228.5198,228.5198,3174.0
2023-03-15 09:55:00,242.93,243.02,242.4,242.73,5820.0,228.454,228.5386,227.9556,228.2659,5820.0
2023-03-15 10:00:00,242.52,243.28,242.52,243.2,7558.0,228.0684,228.7832,228.0684,228.7079,7558.0
2023-03-15 10:05:00,243.23,243.45,243.16,243.19,7163.0,228.7361,228.943,228.6703,228.6985,7163.0
2023-03-15 10:10:00,243.33,243.49,243.11,243.24,7225.0,228.8302,228.9806,228.6233,228.7455,7225.0
2023-03-15 10:15:00,243.34,243.53,243.26,243.42,3046.0,228.8396,229.0183,228.7643,228.9148,3046.0
2023-03-15 10:20:00,243.58,243.58,243.19,243.35,1911.0,229.0653,229.0653,228.6985,228.849,1911.0
2023-03-15 10:25:00,243.47,244.0,243.42,243.55,8833.0,228.9618,229.4603,228.9148,229.0371,8833.0
2023-03-15 10:30:00,243.45,243.8,243.08,243.75,5382.0,228.943,229.2722,228.5951,229.2251,5382.0
2023-03-15 10:35:00,243.71,244.47,243.64,244.13,6761.0,229.1875,229.9022,229.1217,229.5825,6761.0
2023-03-15 10:40:00,244.46,244.46,243.86,244.32,6929.0,229.8928,229.8928,229.3286,229.7612,6929.0
2023-03-15 10:45:00,244.31,244.88,244.31,244.62,8509.0,229.7518,230.2878,229.7518,230.0433,8509.0
2023-03-15 10:50:00,244.51,244.72,244.36,244.54,9743.0,229.9399,230.1373,229.7988,229.9681,9743.0
2023-03-15 10:55:00,244.66,244.92,244.38,244.73,9785.0,230.0809,230.3254,229.8176,230.1468,9785.0
2023-03-15 11:00:00,244.84,244.89,244.61,244.66,5531.0,230.2502,230.2972,230.0339,230.0809,5531.0
2023-03-15 11:05:00,244.62,244.72,244.29,244.29,5061.0,230.0433,230.1373,229.733,229.733,5061.0
2023-03-15 11:10:00,244.43,244.64,244.23,244.64,4386.0,229.8646,230.0621,229.6765,230.0621,4386.0
2023-03-15 11:15:00,244.64,245.14,244.63,245.14,5992.0,230.0621,230.5323,230.0527,230.5323,5992.0
2023-03-15 11:20:00,245.29,245.29,244.8,244.8,5435.0,230.6734,230.6734,230.2126,230.2126,5435.0
2023-03-15 11:25:00,244.95,245.14,244.71,244.76,3273.0,230.3536,230.5323,230.1279,230.175,3273.0
2023-03-15 11:30:00,244.81,244.99,244.78,244.89,1879.0,230.222,230.3913,230.1938,230.2972,1879.0
2023-03-15 11:35:00,244.84,244.85,244.39,244.44,3541.0,230.2502,230.2596,229.827,229.874,3541.0
2023-03-15 11:40:00,244.27,244.66,244.26,244.66,2283.0,229.7142,230.0809,229.7048,230.0809,2283.0
2023-03-15 11:45:00,244.66,244.74,244.09,244.34,3079.0,230.0809,230.1562,229.5449,229.78,3079.0
2023-03-15 11:50:00,244.15,244.15,243.73,243.75,3656.0,229.6013,229.6013,229.2063,229.2251,3656.0
2023-03-15 11:55:00,243.85,243.88,243.55,243.55,2669.0,229.3192,229.3474,229.0371,229.0371,2669.0
2023-03-15 12:00:00,243.6,244.01,243.6,243.79,3374.0,229.0841,229.4697,229.0841,229.2628,3374.0
2023-03-15 12:05:00,243.79,243.79,243.49,243.66,2635.0,229.2628,229.2628,228.9806,229.1405,2635.0
2023-03-15 12:10:00,243.61,243.87,243.61,243.87,630.0,229.0935,229.338,229.0935,229.338,630.0
2023-03-15 12:15:00,243.88,244.02,243.8,243.87,4188.0,229.3474,229.4791,229.2722,229.338,4188.0
2023-03-15 12:20:00,243.8,243.98,243.74,243.82,3722.0,229.2722,229.4414,229.2157,229.291,3722.0
2023-03-15 12:25:00,243.9,243.96,243.72,243.93,1638.0,229.3662,229.4226,229.1969,229.3944,1638.0
2023-03-15 12:30:00,244.03,244.24,244.03,244.15,1318.0,229.4885,229.6859,229.4885,229.6013,1318.0
2023-03-15 12:35:00,244.13,244.22,243.92,244.16,3785.0,229.5825,229.6671,229.385,229.6107,3785.0
2023-03-15 12:40:00,244.02,244.19,243.9,244.19,3646.0,229.4791,229.6389,229.3662,229.6389,3646.0
2023-03-15 12:45:00,244.36,244.5,244.22,244.34,2797.0,229.7988,229.9305,229.6671,229.78,2797.0
2023-03-15 12:50:00,244.27,244.28,243.63,243.63,1801.0,229.7142,229.7236,229.1123,229.1123,1801.0
2023-03-15 12:55:00,243.44,243.48,243.28,243.48,3312.0,228.9336,228.9712,228.7832,228.9712,3312.0
2023-03-15 13:00:00,243.33,243.33,243.05,243.05,1636.0,228.8302,228.8302,228.5669,228.5669,1636.0
2023-03-15 13:05:00,243.03,243.21,243.02,243.21,853.0,228.5481,228.7173,228.5386,228.7173,853.0
2023-03-15 13:10:00,242.95,243.17,242.93,242.95,3020.0,228.4728,228.6797,228.454,228.4728,3020.0
2023-03-15 13:15:00,242.93,243.47,242.93,243.38,2218.0,228.454,228.9618,228.454,228.8772,2218.0
2023-03-15 13:20:00,243.38,243.45,243.25,243.37,1578.0,228.8772,228.943,228.7549,228.8678,1578.0
2023-03-15 13:25:00,243.44,243.55,243.31,243.47,3367.0,228.9336,229.0371,228.8114,228.9618,3367.0
2023-03-15 13:30:00,243.31,243.32,243.11,243.26,2139.0,228.8114,228.8208,228.6233,228.7643,2139.0
2023-03-15 13:35:00,243.25,243.35,243.18,243.18,2566.0,228.7549,228.849,228.6891,228.6891,2566.0
2023-03-15 13:40:00,243.35,243.35,243.16,243.16,1392.0,228.849,228.849,228.6703,228.6703,1392.0
2023-03-15 13:45:00,243.12,243.19,242.96,243.11,9025.0,228.6327,228.6985,228.4822,228.6233,9025.0
2023-03-15 13:50:00,243.41,243.69,243.41,243.69,1286.0,228.9054,229.1687,228.9054,229.1687,1286.0
2023-03-15 13:55:00,243.64,243.74,243.42,243.61,3851.0,229.1217,229.2157,228.9148,229.0935,3851.0
2023-03-15 14:00:00,243.54,243.74,243.48,243.74,2703.0,229.0277,229.2157,228.9712,229.2157,2703.0
2023-03-15 14:05:00,243.63,243.98,243.56,243.98,3057.0,229.1123,229.4414,229.0465,229.4414,3057.0
2023-03-15 14:10:00,244.1,244.27,244.09,244.18,2803.0,229.5543,229.7142,229.5449,229.6295,2803.0
2023-03-15 14:15:00,244.2,244.56,244.1,244.56,3512.0,229.6483,229.9869,229.5543,229.9869,3512.0
2023-03-15 14:20:00,244.45,244.66,244.41,244.66,1255.0,229.8834,230.0809,229.8458,230.0809,1255.0
2023-03-15 14:25:00,244.9,245.42,244.73,244.76,7854.0,230.3066,230.7956,230.1468,230.175,7854.0
2023-03-15 14:30:00,244.78,244.83,244.16,244.48,4261.0,230.1938,230.2408,229.6107,229.9116,4261.0
2023-03-15 14:35:00,244.38,244.58,244.17,244.42,3755.0,229.8176,230.0057,229.6201,229.8552,3755.0
2023-03-15 14:40:00,244.27,244.55,244.27,244.4,3833.0,229.7142,229.9775,229.7142,229.8364,3833.0
2023-03-15 14:45:00,244.33,244.33,244.16,244.16,2601.0,229.7706,229.7706,229.6107,229.6107,2601.0
2023-03-15 14:50:00,244.15,244.34,243.87,244.25,5350.0,229.6013,229.78,229.338,229.6954,5350.0
2023-03-15 14:55:00,244.34,244.42,244.18,244.22,4499.0,229.78,229.8552,229.6295,229.6671,4499.0
2023-03-15 15:00:00,244.34,244.45,243.89,244.11,4879.0,229.78,229.8834,229.3568,229.5637,4879.0
2023-03-15 15:05:00,244.13,244.74,244.1,244.31,10989.0,229.5825,230.1562,229.5543,229.7518,10989.0
2023-03-15 15:10:00,244.35,244.63,244.26,244.55,3074.0,229.7894,230.0527,229.7048,229.9775,3074.0
2023-03-15 15:15:00,244.61,244.74,244.54,244.69,3884.0,230.0339,230.1562,229.9681,230.1091,3884.0
2023-03-15 15:20:00,244.54,245.0,244.49,244.95,9297.0,229.9681,230.4007,229.9211,230.3536,9297.0
2023-03-15 15:25:00,244.91,244.95,244.37,244.48,13954.0,230.316,230.3536,229.8082,229.9116,13954.0
2023-03-15 15:30:00,244.49,244.55,244.08,244.15,11946.0,229.9211,229.9775,229.5355,229.6013,11946.0
2023-03-15 15:35:00,244.15,244.15,243.64,243.88,9211.0,229.6013,229.6013,229.1217,229.3474,9211.0
2023-03-15 15:40:00,243.89,243.89,243.26,243.72,9713.0,229.3568,229.3568,228.7643,229.1969,9713.0
2023-03-15 15:45:00,243.73,243.9,243.42,243.58,13436.0,229.2063,229.3662,228.9148,229.0653,13436.0
2023-03-15 15:50:00,243.55,243.67,243.25,243.36,23549.0,229.0371,229.1499,228.7549,228.8584,23549.0
2023-03-15 15:55:00,243.35,244.47,243.35,244.42,78958.0,228.849,229.9022,228.849,229.8552,78958.0
2023-03-16 09:30:00,244.5,245.2,244.35,244.77,15100.0,229.9305,230.5887,229.7894,230.1844,15100.0
2023-03-16 09:35:00,244.9,244.9,244.0,244.12,2636.0,230.3066,230.3066,229.4603,229.5731,2636.0
2023-03-16 09:40:00,244.26,244.8,244.15,244.65,3111.0,229.7048,230.2126,229.6013,230.0715,3111.0
2023-03-16 09:45:00,244.83,244.91,244.42,244.58,4204.0,230.2408,230.316,229.8552,230.0057,4204.0
2023-03-16 09:50:00,244.66,244.76,243.98,244.59,5581.0,230.0809,230.175,229.4414,230.0151,5581.0
2023-03-16 09:55:00,244.47,244.47,243.96,244.05,1286.0,229.9022,229.9022,229.4226,229.5073,1286.0
2023-03-16 10:00:00,243.98,244.72,243.98,244.61,7344.0,229.4414,230.1373,229.4414,230.0339,7344.0
2023-03-16 10:05:00,244.51,244.51,243.94,243.94,2846.0,229.9399,229.9399,229.4038,229.4038,2846.0
2023-03-16 10:10:00,243.94,243.94,243.47,243.81,868.0,229.4038,229.4038,228.9618,229.2816,868.0
2023-03-16 10:15:00,243.91,244.17,243.71,243.95,5011.0,229.3756,229.6201,229.1875,229.4132,5011.0
2023-03-16 10:20:00,244.19,244.44,244.16,244.43,7647.0,229.6389,229.874,229.6107,229.8646,7647.0
2023-03-16 10:25:00,244.44,244.45,244.13,244.36,9537.0,229.874,229.8834,229.5825,229.7988,9537.0
2023-03-16 10:30:00,244.31,244.55,244.27,244.55,5423.0,229.7518,229.9775,229.7142,229.9775,5423.0
2023-03-16 10:35:00,244.68,244.68,244.34,244.34,1611.0,230.0997,230.0997,229.78,229.78,1611.0
2023-03-16 10:40:00,244.3,244.65,244.25,244.47,4604.0,229.7424,230.0715,229.6954,229.9022,4604.0
2023-03-16 10:45:00,244.38,244.41,243.96,243.96,7804.0,229.8176,229.8458,229.4226,229.4226,7804.0
2023-03-16 10:50:00,244.0,244.51,243.91,244.47,7357.0,229.4603,229.9399,229.3756,229.9022,7357.0
2023-03-16 10:55:00,244.54,244.79,244.34,244.44,3573.0,229.9681,230.2032,229.78,229.874,3573.0
2023-03-16 11:00:00,244.53,244.56,244.15,244.15,11965.0,229.9587,229.9869,229.6013,229.6013,11965.0
2023-03-16 11:05:00,244.13,244.66,244.13,244.44,5700.0,229.5825,230.0809,229.5825,229.874,5700.0
2023-03-16 11:10:00,244.49,244.52,244.15,244.15,4316.0,229.9211,229.9493,229.6013,229.6013,4316.0
2023-03-16 11:15:00,244.15,244.27,243.89,244.09,9290.0,229.6013,229.7142,229.3568,229.5449,9290.0
2023-03-16 11:20:00,243.99,244.13,243.76,243.76,9639.0,229.4508,229.5825,229.2346,229.2346,9639.0
2023-03-16 11:25:00,243.92,244.23,243.79,243.95,10167.0,229.385,229.6765,229.2628,229.4132,10167.0
2023-03-16 11:30:00,244.04,244.1,243.66,243.7,9489.0,229.4979,229.5543,229.1405,229.1781,9489.0
2023-03-16 11:35:00,243.86,243.96,243.6,243.6,2514.0,229.3286,229.4226,229.0841,229.0841,2514.0
2023-03-16 11:40:00,243.59,243.7,243.34,243.34,3680.0,229.0747,229.1781,228.8396,228.8396,3680.0
2023-03-16 11:45:00,243.38,243.38,243.1,243.2,2504.0,228.8772,228.8772,228.6139,228.7079,2504.0
2023-03-16 11:50:00,243.3,243.48,243.19,243.36,5670.0,228.802,228.9712,228.6985,228.8584,5670.0
2023-03-16 11:55:00,243.25,243.58,243.14,243.15,4496.0,228.7549,229.0653,228.6515,228.6609,4496.0
2023-03-16 12:00:00,243.07,243.27,242.74,242.77,2704.0,228.5857,228.7738,228.2753,228.3035,2704.0
2023-03-16 12:05:00,242.93,242.95,242.59,242.59,2101.0,228.454,228.4728,228.1343,228.1343,2101.0
2023-03-16 12:10:00,242.45,242.77,242.45,242.72,2320.0,228.0026,228.3035,228.0026,228.2565,2320.0
2023-03-16 12:15:00,242.83,243.34,242.83,243.34,5137.0,228.36,228.8396,228.36,228.8396,5137.0
2023-03-16 12:20:00,243.38,243.38,243.1,243.21,3077.0,228.8772,228.8772,228.6139,228.7173,3077.0
2023-03-16 12:25:00,243.23,243.67,243.17,243.47,13966.0,228.7361,229.1499,228.6797,228.9618,13966.0
2023-03-16 12:30:00,243.37,243.58,243.37,243.45,4481.0,228.8678,229.0653,228.8678,228.943,4481.0
2023-03-16 12:35:00,243.36,243.39,243.17,243.39,4598.0,228.8584,228.8866,228.6797,228.8866,4598.0
2023-03-16 12:40:00,243.43,243.5,243.28,243.28,5395.0,228.9242,228.99,228.7832,228.7832,5395.0
2023-03-16 12:45:00,243.32,243.54,243.17,243.45,8600.0,228.8208,229.0277,228.6797,228.943,8600.0
2023-03-16 12:50:00,243.46,243.91,243.44,243.53,7211.0,228.9524,229.3756,228.9336,229.0183,7211.0
2023-03-16 12:55:00,243.64,243.68,243.49,243.63,1896.0,229.1217,229.1593,228.9806,229.1123,1896.0
2023-03-16 13:00:00,243.51,243.92,243.51,243.92,3991.0,228.9994,229.385,228.9994,229.385,3991.0
2023-03-16 13:05:00,243.92,243.93,243.59,243.68,4096.0,229.385,229.3944,229.0747,229.1593,4096.0
2023-03-16 13:10:00,243.59,243.9,243.59,243.67,3425.0,229.0747,229.3662,229.0747,229.1499,3425.0
2023-03-16 13:15:00,243.6,243.64,243.34,243.57,3000.0,229.0841,229.1217,228.8396,229.0559,3000.0
2023-03-16 13:20:00,243.64,243.88,243.55,243.83,2884.0,229.1217,229.3474,229.0371,229.3004,2884.0
2023-03-16 13:25:00,243.83,243.91,243.73,243.74,3332.0,229.3004,229.3756,229.2063,229.2157,3332.0
2023-03-16 13:30:00,243.63,243.71,243.32,243.49,2303.0,229.1123,229.1875,228.8208,228.9806,2303.0
2023-03-16 13:35:00,243.56,243.56,243.36,243.54,1800.0,229.0465,229.0465,228.8584,229.0277,1800.0
2023-03-16 13:40:00,243.54,243.66,243.38,243.54,3930.0,229.0277,229.1405,228.8772,229.0277,3930.0
2023-03-16 13:45:00,243.54,243.63,243.33,243.43,11351.0,229.0277,229.1123,228.8302,228.9242,11351.0
2023-03-16 13:50:00,243.47,243.75,243.34,243.68,3900.0,228.9618,229.2251,228.8396,229.1593,3900.0
2023-03-16 13:55:00,243.67,243.79,243.54,243.66,5698.0,229.1499,229.2628,229.0277,229.1405,5698.0
2023-03-16 14:00:00,243.55,243.57,243.45,243.49,2529.0,229.0371,229.0559,228.943,228.9806,2529.0
2023-03-16 14:05:00,243.42,243.42,243.3,243.42,4610.0,228.9148,228.9148,228.802,228.9148,4610.0
2023-03-16 14:10:00,243.41,243.47,243.37,243.46,2254.0,228.9054,228.9618,228.8678,228.9524,2254.0
2023-03-16 14:15:00,243.33,243.54,243.32,243.48,4370.0,228.8302,229.0277,228.8208,228.9712,4370.0
2023-03-16 14:20:00,243.41,243.45,243.28,243.36,4797.0,228.9054,228.943,228.7832,228.8584,4797.0
2023-03-16 14:25:00,243.42,243.53,243.33,243.47,3492.0,228.9148,229.0183,228.8302,228.9618,3492.0
2023-03-16 14:30:00,243.45,243.47,243.27,243.31,4348.0,228.943,228.9618,228.7738,228.8114,4348.0
2023-03-16 14:35:00,243.24,243.48,243.24,243.43,5069.0,228.7455,228.9712,228.7455,228.9242,5069.0
2023-03-16 14:40:00,243.41,243.62,243.38,243.62,4320.0,228.9054,229.1029,228.8772,229.1029,4320.0
2023-03-16 14:45:00,243.51,243.6,243.42,243.42,1225.0,228.9994,229.0841,228.9148,228.9148,1225.0
2023-03-16 14:50:00,243.43,243.74,243.43,243.44,4844.0,228.9242,229.2157,228.9242,228.9336,4844.0
2023-03-16 14:55:00,243.53,243.81,243.5,243.73,15069.0,229.0183,229.2816,228.99,229.2063,15069.0
2023-03-16 15:00:00,243.79,243.99,243.65,243.69,4353.0,229.2628,229.4508,229.1311,229.1687,4353.0
2023-03-16 15:05:00,243.68,243.87,243.63,243.7,5876.0,229.1593,229.338,229.1123,229.1781,5876.0
2023-03-16 15:10:00,243.65,243.85,243.57,243.76,8987.0,229.1311,229.3192,229.0559,229.2346,8987.0
2023-03-16 15:15:00,243.69,243.86,243.62,243.62,5568.0,229.1687,229.3286,229.1029,229.1029,5568.0
2023-03-16 15:20:00,243.64,243.8,243.54,243.76,8073.0,229.1217,229.2722,229.0277,229.2346,8073.0
2023-03-16 15:25:00,243.77,243.99,243.64,243.99,9095.0,229.244,229.4508,229.1217,229.4508,9095.0
2023-03-16 15:30:00,244.03,244.56,244.03,244.35,6331.0,229.4885,229.9869,229.4885,229.7894,6331.0
2023-03-16 15:35:00,244.34,244.48,244.3,244.3,6912.0,229.78,229.9116,229.7424,229.7424,6912.0
2023-03-16 15:40:00,244.31,244.51,244.15,244.48,13786.0,229.7518,229.9399,229.6013,229.9116,13786.0
2023-03-16 15:45:00,244.41,244.44,243.74,244.34,14188.0,229.8458,229.874,229.2157,229.78,14188.0
2023-03-16 15:50:00,244.46,244.8,244.28,244.73,23723.0,229.8928,230.2126,229.7236,230.1468,23723.0
2023-03-16 15:55:00,244.73,245.0,244.52,244.88,59756.0,230.1468,230.4007,229.9493,230.2878,59756.0
2023-03-17 09:30:00,246.51,247.2,245.13,245.3,161348.0,231.8207,232.4696,230.5229,230.6828,161348.0
2023-03-17 09:35:00,245.5,245.5,243.91,244.26,3261.0,230.8709,230.8709,229.3756,229.7048,3261.0
2023-03-17 09:40:00,244.44,245.28,244.44,245.08,4244.0,229.874,230.664,229.874,230.4759,4244.0
2023-03-17 09:45:00,244.89,245.59,244.89,245.39,2140.0,230.2972,230.9555,230.2972,230.7674,2140.0
2023-03-17 09:50:00,245.28,245.28,244.27,244.69,15975.0,230.664,230.664,229.7142,230.1091,15975.0
2023-03-17 09:55:00,244.8,244.8,243.9,244.07,5755.0,230.2126,230.2126,229.3662,229.5261,5755.0
2023-03-17 10:00:00,244.1,244.45,244.09,244.45,4860.0,229.5543,229.8834,229.5449,229.8834,4860.0
2023-03-17 10:05:00,244.41,244.84,244.36,244.59,1702.0,229.8458,230.2502,229.7988,230.0151,1702.0
2023-03-17 10:10:00,244.45,244.68,243.95,243.98,8000.0,229.8834,230.0997,229.4132,229.4414,8000.0
2023-03-17 10:15:00,244.39,245.29,244.39,245.15,3976.0,229.827,230.6734,229.827,230.5417,3976.0
2023-03-17 10:20:00,244.86,244.86,244.31,244.31,3723.0,230.269,230.269,229.7518,229.7518,3723.0
2023-03-17 10:25:00,244.25,244.25,243.8,244.04,4721.0,229.6954,229.6954,229.2722,229.4979,4721.0
2023-03-17 10:30:00,244.14,244.14,243.65,243.67,3105.0,229.5919,229.5919,229.1311,229.1499,3105.0
2023-03-17 10:35:00,243.67,244.13,243.67,243.95,4611.0,229.1499,229.5825,229.1499,229.4132,4611.0
2023-03-17 10:40:00,243.88,244.03,243.69,243.92,2370.0,229.3474,229.4885,229.1687,229.385,2370.0
2023-03-17 10:45:00,244.08,244.41,244.06,244.38,4060.0,229.5355,229.8458,229.5167,229.8176,4060.0
2023-03-17 10:50:00,244.32,245.05,244.32,244.75,5471.0,229.7612,230.4477,229.7612,230.1656,5471.0
2023-03-17 10:55:00,244.73,244.84,244.5,244.59,5374.0,230.1468,230.2502,229.9305,230.0151,5374.0
2023-03-17 11:00:00,244.6,244.72,244.24,244.41,2703.0,230.0245,230.1373,229.6859,229.8458,2703.0
2023-03-17 11:05:00,244.34,244.51,244.26,244.33,2880.0,229.78,229.9399,229.7048,229.7706,2880.0
2023-03-17 11:10:00,244.27,244.45,244.16,244.38,1847.0,229.7142,229.8834,229.6107,229.8176,1847.0
2023-03-17 11:15:00,244.44,244.81,244.43,244.61,5101.0,229.874,230.222,229.8646,230.0339,5101.0
2023-03-17 11:20:00,244.65,244.82,244.52,244.7,2000.0,230.0715,230.2314,229.9493,230.1185,2000.0
2023-03-17 11:25:00,244.68,244.79,244.54,244.55,2600.0,230.0997,230.2032,229.9681,229.9775,2600.0
2023-03-17 11:30:00,244.6,244.73,244.55,244.73,1043.0,230.0245,230.1468,229.9775,230.1468,1043.0
2023-03-17 11:35:00,244.89,244.96,244.62,244.62,1888.0,230.2972,230.363,230.0433,230.0433,1888.0
2023-03-17 11:40:00,244.62,244.62,244.48,244.53,700.0,230.0433,230.0433,229.9116,229.9587,700.0
2023-03-17 11:45:00,244.53,244.65,244.4,244.51,5462.0,229.9587,230.0715,229.8364,229.9399,5462.0
2023-03-17 11:50:00,244.49,244.59,243.93,243.94,2101.0,229.9211,230.0151,229.3944,229.4038,2101.0
2023-03-17 11:55:00,243.87,244.18,243.66,244.09,4658.0,229.338,229.6295,229.1405,229.5449,4658.0
2023-03-17 12:00:00,244.32,244.51,244.28,244.51,1687.0,229.7612,229.9399,229.7236,229.9399,1687.0
2023-03-17 12:05:00,244.47,244.77,244.35,244.77,9124.0,229.9022,230.1844,229.7894,230.1844,9124.0
2023-03-17 12:10:00,244.7,244.97,244.61,244.77,8175.0,230.1185,230.3724,230.0339,230.1844,8175.0
2023-03-17 12:15:00,244.72,244.81,244.5,244.51,8412.0,230.1373,230.222,229.9305,229.9399,8412.0
2023-03-17 12:20:00,244.39,244.55,244.08,244.2,3073.0,229.827,229.9775,229.5355,229.6483,3073.0
2023-03-17 12:25:00,244.29,244.45,244.22,244.44,4437.0,229.733,229.8834,229.6671,229.874,4437.0
2023-03-17 12:30:00,244.28,244.61,244.1,244.11,5816.0,229.7236,230.0339,229.5543,229.5637,5816.0
2023-03-17 12:35:00,244.15,244.15,243.9,244.15,3767.0,229.6013,229.6013,229.3662,229.6013,3767.0
2023-03-17 12:40:00,244.13,244.29,244.12,244.26,4708.0,229.5825,229.733,229.5731,229.7048,4708.0
2023-03-17 12:45:00,244.33,244.57,244.3,244.47,5067.0,229.7706,229.9963,229.7424,229.9022,5067.0
2023-03-17 12:50:00,244.51,244.66,244.51,244.56,3001.0,229.9399,230.0809,229.9399,229.9869,3001.0
2023-03-17 12:55:00,244.51,244.58,244.34,244.4,5393.0,229.9399,230.0057,229.78,229.8364,5393.0
2023-03-17 13:00:00,244.4,244.45,244.16,244.16,2139.0,229.8364,229.8834,229.6107,229.6107,2139.0
2023-03-17 13:05:00,244.27,244.36,243.95,244.04,6806.0,229.7142,229.7988,229.4132,229.4979,6806.0
2023-03-17 13:10:00,243.97,244.17,243.97,244.01,7315.0,229.432,229.6201,229.432,229.4697,7315.0
2023-03-17 13:15:00,244.01,244.23,243.82,244.0,7709.0,229.4697,229.6765,229.291,229.4603,7709.0
2023-03-17 13:20:00,244.04,244.35,244.01,244.01,6002.0,229.4979,229.7894,229.4697,229.4697,6002.0
2023-03-17 13:25:00,243.96,244.04,243.68,243.68,4331.0,229.4226,229.4979,229.1593,229.1593,4331.0
2023-03-17 13:30:00,243.74,243.78,243.05,243.05,21765.0,229.2157,229.2534,228.5669,228.5669,21765.0
2023-03-17 13:35:00,243.01,243.04,242.81,242.99,16131.0,228.5292,228.5575,228.3412,228.5104,16131.0
2023-03-17 13:40:00,243.01,243.33,242.95,243.11,27500.0,228.5292,228.8302,228.4728,228.6233,27500.0
2023-03-17 13:45:00,243.1,243.45,243.01,243.45,4925.0,228.6139,228.943,228.5292,228.943,4925.0
2023-03-17 13:50:00,243.77,243.81,243.5,243.72,3823.0,229.244,229.2816,228.99,229.1969,3823.0
2023-03-17 13:55:00,243.8,244.01,243.67,244.0,5351.0,229.2722,229.4697,229.1499,229.4603,5351.0
2023-03-17 14:00:00,244.08,244.15,243.61,243.64,6138.0,229.5355,229.6013,229.0935,229.1217,6138.0
2023-03-17 14:05:00,243.57,243.62,243.22,243.51,2646.0,229.0559,229.1029,228.7267,228.9994,2646.0
2023-03-17 14:10:00,243.42,243.62,243.31,243.62,2487.0,228.9148,229.1029,228.8114,229.1029,2487.0
2023-03-17 14:15:00,243.58,243.61,243.4,243.59,2736.0,229.0653,229.0935,228.896,229.0747,2736.0
2023-03-17 14:20:00,243.69,243.77,243.4,243.4,3120.0,229.1687,229.244,228.896,228.896,3120.0
2023-03-17 14:25:00,243.4,243.43,243.27,243.41,2436.0,228.896,228.9242,228.7738,228.9054,2436.0
2023-03-17 14:30:00,243.49,243.64,243.47,243.52,4083.0,228.9806,229.1217,228.9618,229.0089,4083.0
2023-03-17 14:35:00,243.42,243.79,243.41,243.73,2103.0,228.9148,229.2628,228.9054,229.2063,2103.0
2023-03-17 14:40:00,243.79,243.79,243.59,243.64,2933.0,229.2628,229.2628,229.0747,229.1217,2933.0
2023-03-17 14:45:00,243.63,243.68,243.39,243.44,1425.0,229.1123,229.1593,228.8866,228.9336,1425.0
2023-03-17 14:50:00,243.39,243.72,243.2,243.72,6506.0,228.8866,229.1969,228.7079,229.1969,6506.0
2023-03-17 14:55:00,243.75,243.75,243.3,243.39,3305.0,229.2251,229.2251,228.802,228.8866,3305.0
2023-03-17 15:00:00,243.24,243.43,243.24,243.42,6213.0,228.7455,228.9242,228.7455,228.9148,6213.0
2023-03-17 15:05:00,243.46,243.6,243.37,243.38,2698.0,228.9524,229.0841,228.8678,228.8772,2698.0
2023-03-17 15:10:00,243.32,243.55,243.31,243.51,4163.0,228.8208,229.0371,228.8114,228.9994,4163.0
2023-03-17 15:15:00,243.57,243.63,243.35,243.54,6488.0,229.0559,229.1123,228.849,229.0277,6488.0
2023-03-17 15:20:00,243.59,243.9,243.51,243.9,12029.0,229.0747,229.3662,228.9994,229.3662,12029.0
2023-03-17 15:25:00,244.0,244.03,243.58,243.77,5729.0,229.4603,229.4885,229.0653,229.244,5729.0
2023-03-17 15:30:00,243.76,243.97,243.58,243.92,9704.0,229.2346,229.432,229.0653,229.385,9704.0
2023-03-17 15:35:00,243.94,244.01,243.78,243.96,9635.0,229.4038,229.4697,229.2534,229.4226,9635.0
2023-03-17 15:40:00,243.96,244.0,243.67,243.93,8763.0,229.4226,229.4603,229.1499,229.3944,8763.0
2023-03-17 15:45:00,243.85,243.85,242.75,242.75,32364.0,229.3192,229.3192,228.2847,228.2847,32364.0
2023-03-17 15:50:00,242.58,243.1,242.51,243.05,34234.0,228.1249,228.6139,228.059,228.5669,34234.0
2023-03-17 15:55:00,243.09,243.31,242.82,243.01,81246.0,228.6045,228.8114,228.3506,228.5292,81246.0
2023-03-20 09:30:00,243.79,244.57,243.46,244.37,17532.0,229.2628,229.9963,228.9524,229.8082,17532.0
2023-03-20 09:35:00,244.31,244.61,243.04,243.09,4843.0,229.7518,230.0339,228.5575,228.6045,4843.0
2023-03-20 09:40:00,243.21,243.68,242.83,243.68,10384.0,228.7173,229.1593,228.36,229.1593,10384.0
2023-03-20 09:45:00,243.68,243.94,243.42,243.68,4818.0,229.1593,229.4038,228.9148,229.1593,4818.0
2023-03-20 09:50:00,243.92,244.43,243.88,244.23,4500.0,229.385,229.8646,229.3474,229.6765,4500.0
2023-03-20 09:55:00,244.22,244.3,243.95,244.2,10115.0,229.6671,229.7424,229.4132,229.6483,10115.0
2023-03-20 10:00:00,244.03,244.12,243.82,243.92,4806.0,229.4885,229.5731,229.291,229.385,4806.0
2023-03-20 10:05:00,243.71,243.71,243.02,243.02,3397.0,229.1875,229.1875,228.5386,228.5386,3397.0
2023-03-20 10:10:00,243.04,243.19,242.74,242.74,3725.0,228.5575,228.6985,228.2753,228.2753,3725.0
2023-03-20 10:15:00,242.82,242.86,242.24,242.34,7637.0,228.3506,228.3882,227.8051,227.8992,7637.0
2023-03-20 10:20:00,242.29,242.58,242.25,242.57,5220.0,227.8521,228.1249,227.8145,228.1155,5220.0
2023-03-20 10:25:00,242.73,242.82,242.4,242.68,2532.0,228.2659,228.3506,227.9556,228.2189,2532.0
2023-03-20 10:30:00,242.64,242.73,242.54,242.54,1745.0,228.1813,228.2659,228.0873,228.0873,1745.0
2023-03-20 10:35:00,242.64,242.75,242.38,242.7,3268.0,228.1813,228.2847,227.9368,228.2377,3268.0
2023-03-20 10:40:00,242.66,242.8,242.51,242.55,2982.0,228.2001,228.3318,228.059,228.0967,2982.0
2023-03-20 10:45:00,242.59,242.9,242.58,242.9,2832.0,228.1343,228.4258,228.1249,228.4258,2832.0
2023-03-20 10:50:00,242.91,242.91,242.65,242.65,2200.0,228.4352,228.4352,228.1907,228.1907,2200.0
2023-03-20 10:55:00,242.59,243.0,242.53,242.83,9357.0,228.1343,228.5198,228.0778,228.36,9357.0
2023-03-20 11:00:00,242.91,243.31,242.9,243.22,4648.0,228.4352,228.8114,228.4258,228.7267,4648.0
2023-03-20 11:05:00,243.16,243.16,242.98,242.98,3655.0,228.6703,228.6703,228.501,228.501,3655.0
2023-03-20 11:10:00,242.95,243.11,242.78,243.11,3579.0,228.4728,228.6233,228.3129,228.6233,3579.0
2023-03-20 11:15:00,243.02,243.17,242.89,243.01,3527.0,228.5386,228.6797,228.4164,228.5292,3527.0
2023-03-20 11:20:00,242.99,243.0,242.65,242.91,3047.0,228.5104,228.5198,228.1907,228.4352,3047.0
2023-03-20 11:25:00,242.87,243.19,242.69,243.13,4450.0,228.3976,228.6985,228.2283,228.6421,4450.0
2023-03-20 11:30:00,243.19,243.25,242.91,242.92,3865.0,228.6985,228.7549,228.4352,228.4446,3865.0
2023-03-20 11:35:00,242.86,242.86,242.59,242.69,2887.0,228.3882,228.3882,228.1343,228.2283,2887.0
2023-03-20 11:40:00,242.61,242.87,242.6,242.74,4899.0,228.1531,228.3976,228.1437,228.2753,4899.0
2023-03-20 11:45:00,242.74,243.08,242.74,242.96,3587.0,228.2753,228.5951,228.2753,228.4822,3587.0
2023-03-20 11:50:00,242.91,243.09,242.8,242.8,3661.0,228.4352,228.6045,228.3318,228.3318,3661.0
2023-03-20 11:55:00,242.72,242.94,242.59,242.7,7663.0,228.2565,228.4634,228.1343,228.2377,7663.0
2023-03-20 12:00:00,242.72,242.89,242.58,242.88,9357.0,228.2565,228.4164,228.1249,228.407,9357.0
2023-03-20 12:05:00,242.9,243.16,242.86,242.93,13003.0,228.4258,228.6703,228.3882,228.454,13003.0
2023-03-20 12:10:00,242.89,243.15,242.62,242.7,13266.0,228.4164,228.6609,228.1625,228.2377,13266.0
2023-03-20 12:15:00,242.78,242.79,242.35,242.36,6939.0,228.3129,228.3224,227.9086,227.918,6939.0
2023-03-20 12:20:00,242.37,242.72,242.35,242.71,5360.0,227.9274,228.2565,227.9086,228.2471,5360.0
2023-03-20 12:25:00,242.68,242.76,242.49,242.76,3534.0,228.2189,228.2941,228.0402,228.2941,3534.0
2023-03-20 12:30:00,242.67,242.91,242.6,242.89,2824.0,228.2095,228.4352,228.1437,228.4164,2824.0
2023-03-20 12:35:00,242.85,243.36,242.83,243.36,4835.0,228.3788,228.8584,228.36,228.8584,4835.0
2023-03-20 12:40:00,243.39,243.6,243.28,243.48,6148.0,228.8866,229.0841,228.7832,228.9712,6148.0
2023-03-20 12:45:00,243.51,243.51,243.27,243.44,1100.0,228.9994,228.9994,228.7738,228.9336,1100.0
2023-03-20 12:50:00,243.48,243.94,243.46,243.93,5254.0,228.9712,229.4038,228.9524,229.3944,5254.0
2023-03-20 12:55:00,243.96,244.07,243.94,244.06,3205.0,229.4226,229.5261,229.4038,229.5167,3205.0
2023-03-20 13:00:00,244.11,244.23,244.05,244.13,3803.0,229.5637,229.6765,229.5073,229.5825,3803.0
2023-03-20 13:05:00,244.15,244.46,244.15,244.35,4195.0,229.6013,229.8928,229.6013,229.7894,4195.0
2023-03-20 13:10:00,244.35,244.36,243.9,243.91,2722.0,229.7894,229.7988,229.3662,229.3756,2722.0
2023-03-20 13:15:00,243.89,243.92,243.69,243.75,3632.0,229.3568,229.385,229.1687,229.2251,3632.0
2023-03-20 13:20:00,243.61,243.87,243.61,243.8,2100.0,229.0935,229.338,229.0935,229.2722,2100.0
2023-03-20 13:25:00,243.77,243.77,243.64,243.7,5107.0,229.244,229.244,229.1217,229.1781,5107.0
2023-03-20 13:30:00,243.73,243.94,243.63,243.94,6651.0,229.2063,229.4038,229.1123,229.4038,6651.0
2023-03-20 13:35:00,243.64,243.7,243.53,243.7,3157.0,229.1217,229.1781,229.0183,229.1781,3157.0
2023-03-20 13:40:00,243.73,243.92,243.7,243.79,4210.0,229.2063,229.385,229.1781,229.2628,4210.0
2023-03-20 13:45:00,243.77,243.78,243.61,243.65,1315.0,229.244,229.2534,229.0935,229.1311,1315.0
2023-03-20 13:50:00,243.6,243.84,243.56,243.7,6737.0,229.0841,229.3098,229.0465,229.1781,6737.0
2023-03-20 13:55:00,243.7,243.81,243.69,243.71,2693.0,229.1781,229.2816,229.1687,229.1875,2693.0
2023-03-20 14:00:00,243.79,243.86,243.64,243.69,4912.0,229.2628,229.3286,229.1217,229.1687,4912.0
2023-03-20 14:05:00,243.68,243.77,243.57,243.77,8057.0,229.1593,229.244,229.0559,229.244,8057.0
2023-03-20 14:10:00,243.8,243.95,243.77,243.95,4674.0,229.2722,229.4132,229.244,229.4132,4674.0
2023-03-20 14:15:00,243.98,244.04,243.91,244.04,4282.0,229.4414,229.4979,229.3756,229.4979,4282.0
2023-03-20 14:20:00,244.06,244.39,244.06,244.2,4517.0,229.5167,229.827,229.5167,229.6483,4517.0
2023-03-20 14:25:00,244.18,244.19,244.01,244.16,6247.0,229.6295,229.6389,229.4697,229.6107,6247.0
2023-03-20 14:30:00,244.18,244.23,243.95,244.09,4841.0,229.6295,229.6765,229.4132,229.5449,4841.0
2023-03-20 14:35:00,244.09,244.09,243.64,243.7,4575.0,229.5449,229.5449,229.1217,229.1781,4575.0
2023-03-20 14:40:00,243.71,244.17,243.71,244.05,4771.0,229.1875,229.6201,229.1875,229.5073,4771.0
2023-03-20 14:45:00,244.08,244.34,244.08,244.27,4428.0,229.5355,229.78,229.5355,229.7142,4428.0
2023-03-20 14:50:00,244.29,244.58,244.29,244.49,7019.0,229.733,230.0057,229.733,229.9211,7019.0
2023-03-20 14:55:00,244.47,244.51,244.22,244.34,5219.0,229.9022,229.9399,229.6671,229.78,5219.0
2023-03-20 15:00:00,244.29,244.43,244.19,244.43,6009.0,229.733,229.8646,229.6389,229.8646,6009.0
2023-03-20 15:05:00,244.38,244.38,244.18,244.18,7807.0,229.8176,229.8176,229.6295,229.6295,7807.0
2023-03-20 15:10:00,244.23,244.45,244.18,244.38,4797.0,229.6765,229.8834,229.6295,229.8176,4797.0
2023-03-20 15:15:00,244.36,244.56,244.26,244.56,3778.0,229.7988,229.9869,229.7048,229.9869,3778.0
2023-03-20 15:20:00,244.62,244.62,244.31,244.58,7036.0,230.0433,230.0433,229.7518,230.0057,7036.0
2023-03-20 15:25:00,244.6,244.82,244.57,244.71,6560.0,230.0245,230.2314,229.9963,230.1279,6560.0
2023-03-20 15:30:00,244.68,244.82,244.55,244.65,7719.0,230.0997,230.2314,229.9775,230.0715,7719.0
2023-03-20 15:35:00,244.62,244.79,244.56,244.69,7805.0,230.0433,230.2032,229.9869,230.1091,7805.0
2023-03-20 15:40:00,244.62,244.67,244.41,244.45,11062.0,230.0433,230.0903,229.8458,229.8834,11062.0
2023-03-20 15:45:00,244.4,244.59,244.34,244.43,15906.0,229.8364,230.0151,229.78,229.8646,15906.0
2023-03-20 15:50:00,244.47,244.56,244.04,244.22,27598.0,229.9022,229.9869,229.4979,229.6671,27598.0
2023-03-20 15:55:00,244.21,244.76,243.91,244.53,99184.0,229.6577,230.175,229.3756,229.9587,99184.0
2023-03-21 09:30:00,244.18,244.95,243.8,244.72,16201.0,229.6295,230.3536,229.2722,230.1373,16201.0
2023-03-21 09:35:00,244.44,244.67,243.69,243.69,2964.0,229.874,230.0903,229.1687,229.1687,2964.0
2023-03-21 09:40:00,243.67,243.85,242.79,242.9,5255.0,229.1499,229.3192,228.3224,228.4258,5255.0
2023-03-21 09:45:00,242.97,243.12,242.66,243.01,6112.0,228.4916,228.6327,228.2001,228.5292,6112.0
2023-03-21 09:50:00,243.05,243.22,242.24,242.5,9868.0,228.5669,228.7267,227.8051,228.0496,9868.0
2023-03-21 09:55:00,242.41,242.68,242.28,242.36,8586.0,227.965,228.2189,227.8427,227.918,8586.0
2023-03-21 10:00:00,242.31,242.47,242.2,242.39,4511.0,227.871,228.0214,227.7675,227.9462,4511.0
2023-03-21 10:05:00,242.51,242.65,242.28,242.28,4526.0,228.059,228.1907,227.8427,227.8427,4526.0
2023-03-21 10:10:00,242.4,242.84,242.4,242.71,4042.0,227.9556,228.3694,227.9556,228.2471,4042.0
2023-03-21 10:15:00,242.69,242.9,242.57,242.81,5377.0,228.2283,228.4258,228.1155,228.3412,5377.0
2023-03-21 10:20:00,242.85,243.24,242.79,242.93,4311.0,228.3788,228.7455,228.3224,228.454,4311.0
2023-03-21 10:25:00,242.96,243.72,242.95,243.66,5513.0,228.4822,229.1969,228.4728,229.1405,5513.0
2023-03-21 10:30:00,243.54,243.88,243.54,243.84,4713.0,229.0277,229.3474,229.0277,229.3098,4713.0
2023-03-21 10:35:00,243.78,243.93,243.52,243.93,7968.0,229.2534,229.3944,229.0089,229.3944,7968.0
2023-03-21 10:40:00,243.86,243.99,243.47,243.53,4566.0,229.3286,229.4508,228.9618,229.0183,4566.0
2023-03-21 10:45:00,243.45,243.48,243.15,243.19,4078.0,228.943,228.9712,228.6609,228.6985,4078.0
2023-03-21 10:50:00,243.25,243.32,242.89,243.12,15823.0,228.7549,228.8208,228.4164,228.6327,15823.0
2023-03-21 10:55:00,243.14,243.56,243.14,243.56,6079.0,228.6515,229.0465,228.6515,229.0465,6079.0
2023-03-21 11:00:00,243.46,243.56,243.26,243.46,5450.0,228.9524,229.0465,228.7643,228.9524,5450.0
2023-03-21 11:05:00,243.43,243.51,243.26,243.36,5953.0,228.9242,228.9994,228.7643,228.8584,5953.0
2023-03-21 11:10:00,243.43,243.88,243.43,243.88,4152.0,228.9242,229.3474,228.9242,229.3474,4152.0
2023-03-21 11:15:00,243.84,243.84,243.24,243.35,5562.0,229.3098,229.3098,228.7455,228.849,5562.0
2023-03-21 11:20:00,243.34,243.38,243.22,243.38,5536.0,228.8396,228.8772,228.7267,228.8772,5536.0
2023-03-21 11:25:00,243.4,243.4,243.24,243.38,5294.0,228.896,228.896,228.7455,228.8772,5294.0
2023-03-21 11:30:00,243.55,243.55,243.12,243.12,4317.0,229.0371,229.0371,228.6327,228.6327,4317.0
2023-03-21 11:35:00,243.08,243.22,242.93,242.94,5475.0,228.5951,228.7267,228.454,228.4634,5475.0
2023-03-21 11:40:00,242.95,243.11,242.81,242.94,3224.0,228.4728,228.6233,228.3412,228.4634,3224.0
2023-03-21 11:45:00,242.94,243.03,242.69,242.83,5692.0,228.4634,228.5481,228.2283,228.36,5692.0
2023-03-21 11:50:00,242.78,242.94,242.77,242.84,3536.0,228.3129,228.4634,228.3035,228.3694,3536.0
2023-03-21 11:55:00,242.79,242.88,242.76,242.84,4408.0,228.3224,228.407,228.2941,228.3694,4408.0
2023-03-21 12:00:00,242.89,242.94,242.74,242.76,4493.0,228.4164,228.4634,228.2753,228.2941,4493.0
2023-03-21 12:05:00,242.81,242.92,242.75,242.91,3219.0,228.3412,228.4446,228.2847,228.4352,3219.0
2023-03-21 12:10:00,242.83,242.94,242.72,242.88,4959.0,228.36,228.4634,228.2565,228.407,4959.0
2023-03-21 12:15:00,242.93,242.94,242.7,242.71,5116.0,228.454,228.4634,228.2377,228.2471,5116.0
2023-03-21 12:20:00,242.7,242.73,242.46,242.56,5210.0,228.2377,228.2659,228.012,228.1061,5210.0
2023-03-21 12:25:00,242.48,242.91,242.48,242.86,2495.0,228.0308,228.4352,228.0308,228.3882,2495.0
2023-03-21 12:30:00,242.85,243.03,242.79,242.8,3870.0,228.3788,228.5481,228.3224,228.3318,3870.0
2023-03-21 12:35:00,242.73,242.84,242.51,242.51,3611.0,228.2659,228.3694,228.059,228.059,3611.0
2023-03-21 12:40:00,242.44,242.45,242.18,242.18,2639.0,227.9932,228.0026,227.7487,227.7487,2639.0
2023-03-21 12:45:00,242.1,242.35,242.1,242.27,5760.0,227.6735,227.9086,227.6735,227.8333,5760.0
2023-03-21 12:50:00,242.25,242.26,242.11,242.18,3765.0,227.8145,227.8239,227.6829,227.7487,3765.0
2023-03-21 12:55:00,242.11,242.2,241.94,242.04,4379.0,227.6829,227.7675,227.523,227.617,4379.0
2023-03-21 13:00:00,241.99,242.03,241.74,241.75,5534.0,227.57,227.6076,227.3349,227.3443,5534.0
2023-03-21 13:05:00,241.72,241.93,241.59,241.9,2494.0,227.3161,227.5136,227.1939,227.4854,2494.0
2023-03-21 13:10:00,241.86,241.99,241.82,241.99,3483.0,227.4478,227.57,227.4102,227.57,3483.0
2023-03-21 13:15:00,241.99,242.08,241.86,241.9,3899.0,227.57,227.6547,227.4478,227.4854,3899.0
2023-03-21 13:20:00,241.9,242.15,241.9,242.15,5562.0,227.4854,227.7205,227.4854,227.7205,5562.0
2023-03-21 13:25:00,242.18,242.32,242.09,242.09,5027.0,227.7487,227.8804,227.6641,227.6641,5027.0
2023-03-21 13:30:00,242.13,242.34,242.06,242.34,3342.0,227.7017,227.8992,227.6359,227.8992,3342.0
2023-03-21 13:35:00,242.3,242.38,242.12,242.38,3538.0,227.8616,227.9368,227.6923,227.9368,3538.0
2023-03-21 13:40:00,242.4,242.44,242.25,242.39,2280.0,227.9556,227.9932,227.8145,227.9462,2280.0
2023-03-21 13:45:00,242.34,242.34,242.04,242.06,3926.0,227.8992,227.8992,227.617,227.6359,3926.0
2023-03-21 13:50:00,242.05,242.08,241.99,241.99,2633.0,227.6264,227.6547,227.57,227.57,2633.0
2023-03-21 13:55:00,242.06,242.18,241.95,241.96,4089.0,227.6359,227.7487,227.5324,227.5418,4089.0
2023-03-21 14:00:00,242.03,242.16,242.03,242.04,2870.0,227.6076,227.7299,227.6076,227.617,2870.0
2023-03-21 14:05:00,242.02,242.09,241.88,241.93,1576.0,227.5982,227.6641,227.4666,227.5136,1576.0
2023-03-21 14:10:00,241.96,242.06,241.92,242.01,5150.0,227.5418,227.6359,227.5042,227.5888,5150.0
2023-03-21 14:15:00,242.07,242.09,241.96,241.97,2121.0,227.6453,227.6641,227.5418,227.5512,2121.0
2023-03-21 14:20:00,242.08,242.53,242.07,242.53,3606.0,227.6547,228.0778,227.6453,228.0778,3606.0
2023-03-21 14:25:00,242.47,242.75,242.42,242.73,5783.0,228.0214,228.2847,227.9744,228.2659,5783.0
2023-03-21 14:30:00,242.8,242.94,242.67,242.94,5818.0,228.3318,228.4634,228.2095,228.4634,5818.0
2023-03-21 14:35:00,242.89,243.02,242.75,242.75,4047.0,228.4164,228.5386,228.2847,228.2847,4047.0
2023-03-21 14:40:00,242.73,242.83,242.63,242.65,6454.0,228.2659,228.36,228.1719,228.1907,6454.0
2023-03-21 14:45:00,242.66,242.72,242.46,242.46,6935.0,228.2001,228.2565,228.012,228.012,6935.0
2023-03-21 14:50:00,242.49,242.65,242.45,242.62,4744.0,228.0402,228.1907,228.0026,228.1625,4744.0
2023-03-21 14:55:00,242.55,242.67,242.43,242.67,5686.0,228.0967,228.2095,227.9838,228.2095,5686.0
2023-03-21 15:00:00,242.62,242.9,242.61,242.84,2242.0,228.1625,228.4258,228.1531,228.3694,2242.0
2023-03-21 15:05:00,242.84,242.92,242.65,242.65,7876.0,228.3694,228.4446,228.1907,228.1907,7876.0
2023-03-21 15:10:00,242.66,242.84,242.62,242.68,5366.0,228.2001,228.3694,228.1625,228.2189,5366.0
2023-03-21 15:15:00,242.73,242.95,242.65,242.95,3324.0,228.2659,228.4728,228.1907,228.4728,3324.0
2023-03-21 15:20:00,242.95,243.0,242.86,242.88,6165.0,228.4728,228.5198,228.3882,228.407,6165.0
2023-03-21 15:25:00,242.83,242.91,242.78,242.86,7333.0,228.36,228.4352,228.3129,228.3882,7333.0
2023-03-21 15:30:00,242.88,243.28,242.88,243.15,7569.0,228.407,228.7832,228.407,228.6609,7569.0
2023-03-21 15:35:00,243.12,243.38,243.05,243.38,9020.0,228.6327,228.8772,228.5669,228.8772,9020.0
2023-03-21 15:40:00,243.41,243.43,243.14,243.26,13076.0,228.9054,228.9242,228.6515,228.7643,13076.0
2023-03-21 15:45:00,243.29,243.34,242.96,242.99,16420.0,228.7926,228.8396,228.4822,228.5104,16420.0
2023-03-21 15:50:00,242.88,243.27,242.88,243.21,30423.0,228.407,228.7738,228.407,228.7173,30423.0
2023-03-21 15:55:00,243.21,243.29,242.91,243.23,67037.0,228.7173,228.7926,228.4352,228.7361,67037.0
2023-03-22 09:30:00,243.16,243.26,243.0,243.0,7373.0,228.6703,228.7643,228.5198,228.5198,7373.0
2023-03-22 09:35:00,243.34,243.52,242.77,242.91,3395.0,228.8396,229.0089,228.3035,228.4352,3395.0
2023-03-22 09:40:00,243.01,243.02,242.51,242.59,5589.0,228.5292,228.5386,228.059,228.1343,5589.0
2023-03-22 09:45:00,242.56,243.16,242.39,242.46,5083.0,228.1061,228.6703,227.9462,228.012,5083.0
2023-03-22 09:50:00,242.47,242.72,242.21,242.22,6957.0,228.0214,228.2565,227.7769,227.7863,6957.0
2023-03-22 09:55:00,242.37,243.26,242.28,243.21,7823.0,227.9274,228.7643,227.8427,228.7173,7823.0
2023-03-22 10:00:00,243.25,243.91,243.13,243.9,11565.0,228.7549,229.3756,228.6421,229.3662,11565.0
2023-03-22 10:05:00,244.01,244.04,243.58,243.58,9995.0,229.4697,229.4979,229.0653,229.0653,9995.0
2023-03-22 10:10:00,243.6,243.77,243.2,243.68,3059.0,229.0841,229.244,228.7079,229.1593,3059.0
2023-03-22 10:15:00,243.86,243.97,243.51,243.84,4235.0,229.3286,229.432,228.9994,229.3098,4235.0
2023-03-22 10:20:00,243.8,244.05,243.68,243.95,2123.0,229.2722,229.5073,229.1593,229.4132,2123.0
2023-03-22 10:25:00,243.96,244.43,243.94,244.39,6276.0,229.4226,229.8646,229.4038,229.827,6276.0
2023-03-22 10:30:00,244.47,244.56,244.25,244.39,5461.0,229.9022,229.9869,229.6954,229.827,5461.0
2023-03-22 10:35:00,244.55,244.71,244.43,244.65,2543.0,229.9775,230.1279,229.8646,230.0715,2543.0
2023-03-22 10:40:00,244.61,244.85,244.54,244.74,2752.0,230.0339,230.2596,229.9681,230.1562,2752.0
2023-03-22 10:45:00,244.69,244.75,244.51,244.64,2032.0,230.1091,230.1656,229.9399,230.0621,2032.0
2023-03-22 10:50:00,244.59,244.76,244.47,244.49,3263.0,230.0151,230.175,229.9022,229.9211,3263.0
2023-03-22 10:55:00,244.52,244.67,244.32,244.33,2950.0,229.9493,230.0903,229.7612,229.7706,2950.0
2023-03-22 11:00:00,244.4,244.72,244.39,244.54,1721.0,229.8364,230.1373,229.827,229.9681,1721.0
2023-03-22 11:05:00,244.53,244.53,244.39,244.4,1100.0,229.9587,229.9587,229.827,229.8364,1100.0
2023-03-22 11:10:00,244.24,244.37,244.16,244.17,1659.0,229.6859,229.8082,229.6107,229.6201,1659.0
2023-03-22 11:15:00,244.25,244.3,244.19,244.26,645.0,229.6954,229.7424,229.6389,229.7048,645.0
2023-03-22 11:20:00,244.2,244.28,244.06,244.08,2348.0,229.6483,229.7236,229.5167,229.5355,2348.0
2023-03-22 11:25:00,244.14,244.22,244.04,244.22,3986.0,229.5919,229.6671,229.4979,229.6671,3986.0
2023-03-22 11:30:00,244.28,244.38,244.2,244.3,2560.0,229.7236,229.8176,229.6483,229.7424,2560.0
2023-03-22 11:35:00,244.27,244.48,244.27,244.27,3444.0,229.7142,229.9116,229.7142,229.7142,3444.0
2023-03-22 11:40:00,244.34,244.34,244.16,244.24,3115.0,229.78,229.78,229.6107,229.6859,3115.0
2023-03-22 11:45:00,244.18,244.51,244.18,244.5,3247.0,229.6295,229.9399,229.6295,229.9305,3247.0
2023-03-22 11:50:00,244.58,244.58,244.26,244.27,3002.0,230.0057,230.0057,229.7048,229.7142,3002.0
2023-03-22 11:55:00,244.33,244.5,244.28,244.4,5516.0,229.7706,229.9305,229.7236,229.8364,5516.0
2023-03-22 12:00:00,244.41,244.46,244.24,244.28,2213.0,229.8458,229.8928,229.6859,229.7236,2213.0
2023-03-22 12:05:00,244.29,244.64,244.29,244.61,4010.0,229.733,230.0621,229.733,230.0339,4010.0
2023-03-22 12:10:00,244.66,244.8,244.57,244.78,4068.0,230.0809,230.2126,229.9963,230.1938,4068.0
2023-03-22 12:15:00,244.66,244.78,244.61,244.7,2033.0,230.0809,230.1938,230.0339,230.1185,2033.0
2023-03-22 12:20:00,244.67,244.78,244.61,244.76,2519.0,230.0903,230.1938,230.0339,230.175,2519.0
2023-03-22 12:25:00,244.73,244.83,244.62,244.8,3698.0,230.1468,230.2408,230.0433,230.2126,3698.0
2023-03-22 12:30:00,244.76,244.94,244.4,244.4,6515.0,230.175,230.3442,229.8364,229.8364,6515.0
2023-03-22 12:35:00,244.35,244.35,243.88,243.98,3097.0,229.7894,229.7894,229.3474,229.4414,3097.0
2023-03-22 12:40:00,243.87,244.14,243.87,244.04,2366.0,229.338,229.5919,229.338,229.4979,2366.0
2023-03-22 12:45:00,244.1,244.15,244.07,244.15,1487.0,229.5543,229.6013,229.5261,229.6013,1487.0
2023-03-22 12:50:00,244.12,244.16,243.95,244.15,2306.0,229.5731,229.6107,229.4132,229.6013,2306.0
2023-03-22 12:55:00,244.19,244.2,244.08,244.15,2350.0,229.6389,229.6483,229.5355,229.6013,2350.0
2023-03-22 13:00:00,244.04,244.04,243.86,243.95,1700.0,229.4979,229.4979,229.3286,229.4132,1700.0
2023-03-22 13:05:00,243.88,243.92,243.74,243.89,3282.0,229.3474,229.385,229.2157,229.3568,3282.0
2023-03-22 13:10:00,244.01,244.01,243.9,244.01,300.0,229.4697,229.4697,229.3662,229.4697,300.0
2023-03-22 13:15:00,244.26,244.26,244.16,244.17,2001.0,229.7048,229.7048,229.6107,229.6201,2001.0
2023-03-22 13:20:00,244.23,244.36,244.23,244.29,2457.0,229.6765,229.7988,229.6765,229.733,2457.0
2023-03-22 13:25:00,244.32,244.34,244.22,244.34,1000.0,229.7612,229.78,229.6671,229.78,1000.0
2023-03-22 13:30:00,244.38,244.56,244.38,244.46,1701.0,229.8176,229.9869,229.8176,229.8928,1701.0
2023-03-22 13:35:00,244.53,244.56,244.34,244.43,1909.0,229.9587,229.9869,229.78,229.8646,1909.0
2023-03-22 13:40:00,244.5,244.61,244.4,244.44,2650.0,229.9305,230.0339,229.8364,229.874,2650.0
2023-03-22 13:45:00,244.44,244.61,244.44,244.61,1200.0,229.874,230.0339,229.874,230.0339,1200.0
2023-03-22 13:50:00,244.59,244.61,244.34,244.34,1841.0,230.0151,230.0339,229.78,229.78,1841.0
2023-03-22 13:55:00,244.33,244.33,244.11,244.11,907.0,229.7706,229.7706,229.5637,229.5637,907.0
2023-03-22 14:00:00,244.11,244.54,244.11,244.31,1108.0,229.5637,229.9681,229.5637,229.7518,1108.0
2023-03-22 14:05:00,244.65,244.8,244.17,244.17,3380.0,230.0715,230.2126,229.6201,229.6201,3380.0
2023-03-22 14:10:00,244.36,244.43,244.0,244.24,4501.0,229.7988,229.8646,229.4603,229.6859,4501.0
2023-03-22 14:15:00,244.34,244.4,244.13,244.37,3080.0,229.78,229.8364,229.5825,229.8082,3080.0
2023-03-22 14:20:00,244.27,244.41,244.17,244.19,3901.0,229.7142,229.8458,229.6201,229.6389,3901.0
2023-03-22 14:25:00,244.22,244.27,244.03,244.17,3615.0,229.6671,229.7142,229.4885,229.6201,3615.0
2023-03-22 14:30:00,244.31,244.59,244.19,244.5,3197.0,229.7518,230.0151,229.6389,229.9305,3197.0
2023-03-22 14:35:00,244.35,244.76,244.13,244.52,3190.0,229.7894,230.175,229.5825,229.9493,3190.0
2023-03-22 14:40:00,244.82,245.24,244.6,244.91,4139.0,230.2314,230.6264,230.0245,230.316,4139.0
2023-03-22 14:45:00,244.75,244.95,244.52,244.53,3004.0,230.1656,230.3536,229.9493,229.9587,3004.0
2023-03-22 14:50:00,244.51,244.64,244.31,244.31,2964.0,229.9399,230.0621,229.7518,229.7518,2964.0
2023-03-22 14:55:00,244.39,244.43,244.02,244.09,4421.0,229.827,229.8646,229.4791,229.5449,4421.0
2023-03-22 15:00:00,244.02,244.12,243.6,243.6,4736.0,229.4791,229.5731,229.0841,229.0841,4736.0
2023-03-22 15:05:00,243.53,243.6,243.14,243.23,4246.0,229.0183,229.0841,228.6515,228.7361,4246.0
2023-03-22 15:10:00,243.39,243.82,243.31,243.78,4049.0,228.8866,229.291,228.8114,229.2534,4049.0
2023-03-22 15:15:00,243.92,244.22,243.72,244.21,3412.0,229.385,229.6671,229.1969,229.6577,3412.0
2023-03-22 15:20:00,244.06,244.57,244.06,244.26,4803.0,229.5167,229.9963,229.5167,229.7048,4803.0
2023-03-22 15:25:00,244.24,244.67,244.18,244.6,5003.0,229.6859,230.0903,229.6295,230.0245,5003.0
2023-03-22 15:30:00,244.6,244.68,243.97,244.23,8791.0,230.0245,230.0997,229.432,229.6765,8791.0
2023-03-22 15:35:00,244.21,244.31,243.9,244.03,28180.0,229.6577,229.7518,229.3662,229.4885,28180.0
2023-03-22 15:40:00,244.13,244.32,243.96,243.96,6109.0,229.5825,229.7612,229.4226,229.4226,6109.0
2023-03-22 15:45:00,243.98,244.04,243.6,243.81,11200.0,229.4414,229.4979,229.0841,229.2816,11200.0
2023-03-22 15:50:00,243.83,243.93,243.03,243.05,15399.0,229.3004,229.3944,228.5481,228.5669,15399.0
2023-03-22 15:55:00,243.09,243.14,242.64,242.76,47316.0,228.6045,228.6515,228.1813,228.2941,47316.0
2023-03-23 09:30:00,243.23,244.47,243.16,243.66,18600.0,228.7361,229.9022,228.6703,229.1405,18600.0
2023-03-23 09:35:00,243.35,243.9,243.07,243.9,5396.0,228.849,229.3662,228.5857,229.3662,5396.0
2023-03-23 09:40:00,244.08,244.24,243.33,243.64,9024.0,229.5355,229.6859,228.8302,229.1217,9024.0
2023-03-23 09:45:00,243.52,243.61,243.22,243.58,2458.0,229.0089,229.0935,228.7267,229.0653,2458.0
2023-03-23 09:50:00,243.69,243.77,243.52,243.63,3568.0,229.1687,229.244,229.0089,229.1123,3568.0
2023-03-23 09:55:00,243.67,243.95,243.51,243.51,5200.0,229.1499,229.4132,228.9994,228.9994,5200.0
2023-03-23 10:00:00,243.73,244.3,243.72,244.25,6327.0,229.2063,229.7424,229.1969,229.6954,6327.0
2023-03-23 10:05:00,244.11,244.17,243.81,244.11,3066.0,229.5637,229.6201,229.2816,229.5637,3066.0
2023-03-23 10:10:00,244.07,244.36,243.94,244.29,3505.0,229.5261,229.7988,229.4038,229.733,3505.0
2023-03-23 10:15:00,244.33,244.53,243.95,244.04,5039.0,229.7706,229.9587,229.4132,229.4979,5039.0
2023-03-23 10:20:00,244.08,244.28,244.03,244.06,2612.0,229.5355,229.7236,229.4885,229.5167,2612.0
2023-03-23 10:25:00,244.2,244.53,244.2,244.43,8335.0,229.6483,229.9587,229.6483,229.8646,8335.0
2023-03-23 10:30:00,244.38,244.47,244.01,244.05,9620.0,229.8176,229.9022,229.4697,229.5073,9620.0
2023-03-23 10:35:00,244.14,244.17,243.85,243.86,1632.0,229.5919,229.6201,229.3192,229.3286,1632.0
2023-03-23 10:40:00,243.77,244.1,243.76,243.87,2828.0,229.244,229.5543,229.2346,229.338,2828.0
2023-03-23 10:45:00,243.8,244.15,243.72,244.13,2517.0,229.2722,229.6013,229.1969,229.5825,2517.0
2023-03-23 10:50:00,244.16,244.49,244.07,244.38,9912.0,229.6107,229.9211,229.5261,229.8176,9912.0
2023-03-23 10:55:00,244.45,244.45,243.96,244.15,2851.0,229.8834,229.8834,229.4226,229.6013,2851.0
2023-03-23 11:00:00,244.31,244.46,244.24,244.39,3676.0,229.7518,229.8928,229.6859,229.827,3676.0
2023-03-23 11:05:00,244.41,244.69,244.36,244.56,2431.0,229.8458,230.1091,229.7988,229.9869,2431.0
2023-03-23 11:10:00,244.6,244.77,244.58,244.64,4754.0,230.0245,230.1844,230.0057,230.0621,4754.0
2023-03-23 11:15:00,244.56,244.65,244.21,244.25,3588.0,229.9869,230.0715,229.6577,229.6954,3588.0
2023-03-23 11:20:00,244.16,244.44,244.12,244.44,3579.0,229.6107,229.874,229.5731,229.874,3579.0
2023-03-23 11:25:00,244.38,244.52,244.24,244.3,3194.0,229.8176,229.9493,229.6859,229.7424,3194.0
2023-03-23 11:30:00,244.38,244.51,244.31,244.4,2145.0,229.8176,229.9399,229.7518,229.8364,2145.0
2023-03-23 11:35:00,244.52,244.7,244.52,244.61,1912.0,229.9493,230.1185,229.9493,230.0339,1912.0
2023-03-23 11:40:00,244.6,244.78,244.59,244.7,2704.0,230.0245,230.1938,230.0151,230.1185,2704.0
2023-03-23 11:45:00,244.72,244.89,244.67,244.67,3065.0,230.1373,230.2972,230.0903,230.0903,3065.0
2023-03-23 11:50:00,244.69,244.77,244.6,244.69,2802.0,230.1091,230.1844,230.0245,230.1091,2802.0
2023-03-23 11:55:00,244.67,244.72,244.42,244.44,6655.0,230.0903,230.1373,229.8552,229.874,6655.0
2023-03-23 12:00:00,244.44,244.6,244.32,244.6,2404.0,229.874,230.0245,229.7612,230.0245,2404.0
2023-03-23 12:05:00,244.66,245.07,244.62,245.07,1860.0,230.0809,230.4665,230.0433,230.4665,1860.0
2023-03-23 12:10:00,245.07,245.15,245.0,245.01,8004.0,230.4665,230.5417,230.4007,230.4101,8004.0
2023-03-23 12:15:00,244.98,245.46,244.93,245.43,3866.0,230.3819,230.8333,230.3348,230.805,3866.0
2023-03-23 12:20:00,245.42,245.42,244.97,245.18,2597.0,230.7956,230.7956,230.3724,230.5699,2597.0
2023-03-23 12:25:00,245.3,245.36,245.04,245.04,2025.0,230.6828,230.7392,230.4383,230.4383,2025.0
2023-03-23 12:30:00,245.19,245.26,245.12,245.2,966.0,230.5793,230.6452,230.5135,230.5887,966.0
2023-03-23 12:35:00,245.02,245.02,244.47,244.5,2964.0,230.4195,230.4195,229.9022,229.9305,2964.0
2023-03-23 12:40:00,244.52,244.69,244.45,244.69,1302.0,229.9493,230.1091,229.8834,230.1091,1302.0
2023-03-23 12:45:00,244.67,244.67,244.49,244.56,2142.0,230.0903,230.0903,229.9211,229.9869,2142.0
2023-03-23 12:50:00,244.58,244.64,244.58,244.59,500.0,230.0057,230.0621,230.0057,230.0151,500.0
2023-03-23 12:55:00,244.59,244.62,244.51,244.53,2351.0,230.0151,230.0433,229.9399,229.9587,2351.0
2023-03-23 13:00:00,244.58,244.63,244.53,244.53,1903.0,230.0057,230.0527,229.9587,229.9587,1903.0
2023-03-23 13:05:00,244.49,244.59,244.49,244.51,1102.0,229.9211,230.0151,229.9211,229.9399,1102.0
2023-03-23 13:10:00,244.42,244.44,244.29,244.4,1514.0,229.8552,229.874,229.733,229.8364,1514.0
2023-03-23 13:15:00,244.33,244.4,244.03,244.17,2904.0,229.7706,229.8364,229.4885,229.6201,2904.0
2023-03-23 13:20:00,244.18,244.24,244.01,244.01,1000.0,229.6295,229.6859,229.4697,229.4697,1000.0
2023-03-23 13:25:00,243.94,243.94,243.55,243.75,11869.0,229.4038,229.4038,229.0371,229.2251,11869.0
2023-03-23 13:30:00,243.72,243.84,243.7,243.7,1545.0,229.1969,229.3098,229.1781,229.1781,1545.0
2023-03-23 13:35:00,243.44,243.45,243.31,243.31,1905.0,228.9336,228.943,228.8114,228.8114,1905.0
2023-03-23 13:40:00,243.33,243.58,243.26,243.47,3446.0,228.8302,229.0653,228.7643,228.9618,3446.0
2023-03-23 13:45:00,243.51,243.51,243.2,243.39,1801.0,228.9994,228.9994,228.7079,228.8866,1801.0
2023-03-23 13:50:00,243.24,243.41,243.23,243.34,1560.0,228.7455,228.9054,228.7361,228.8396,1560.0
2023-03-23 13:55:00,243.34,243.51,243.31,243.4,1690.0,228.8396,228.9994,228.8114,228.896,1690.0
2023-03-23 14:00:00,243.45,243.62,243.42,243.44,4602.0,228.943,229.1029,228.9148,228.9336,4602.0
2023-03-23 14:05:00,243.47,243.73,243.46,243.73,4506.0,228.9618,229.2063,228.9524,229.2063,4506.0
2023-03-23 14:10:00,243.66,244.08,243.65,244.08,2535.0,229.1405,229.5355,229.1311,229.5355,2535.0
2023-03-23 14:15:00,244.02,244.36,244.02,244.31,2070.0,229.4791,229.7988,229.4791,229.7518,2070.0
2023-03-23 14:20:00,244.31,244.32,243.84,243.84,3500.0,229.7518,229.7612,229.3098,229.3098,3500.0
2023-03-23 14:25:00,243.79,243.86,243.54,243.58,2358.0,229.2628,229.3286,229.0277,229.0653,2358.0
2023-03-23 14:30:00,243.54,243.63,243.39,243.39,1605.0,229.0277,229.1123,228.8866,228.8866,1605.0
2023-03-23 14:35:00,243.53,243.71,243.52,243.52,2164.0,229.0183,229.1875,229.0089,229.0089,2164.0
2023-03-23 14:40:00,243.55,243.55,243.19,243.21,3325.0,229.0371,229.0371,228.6985,228.7173,3325.0
2023-03-23 14:45:00,243.3,243.57,243.05,243.15,2430.0,228.802,229.0559,228.5669,228.6609,2430.0
2023-03-23 14:50:00,243.16,243.16,242.89,242.89,3625.0,228.6703,228.6703,228.4164,228.4164,3625.0
2023-03-23 14:55:00,242.87,243.07,242.81,243.07,3017.0,228.3976,228.5857,228.3412,228.5857,3017.0
2023-03-23 15:00:00,243.26,244.06,243.25,243.44,3886.0,228.7643,229.5167,228.7549,228.9336,3886.0
2023-03-23 15:05:00,243.49,243.73,243.29,243.73,2986.0,228.9806,229.2063,228.7926,229.2063,2986.0
2023-03-23 15:10:00,243.9,243.9,243.46,243.6,3403.0,229.3662,229.3662,228.9524,229.0841,3403.0
2023-03-23 15:15:00,243.69,243.69,243.16,243.16,3564.0,229.1687,229.1687,228.6703,228.6703,3564.0
2023-03-23 15:20:00,243.07,243.12,242.73,243.12,3677.0,228.5857,228.6327,228.2659,228.6327,3677.0
2023-03-23 15:25:00,243.05,243.22,242.94,242.94,2833.0,228.5669,228.7267,228.4634,228.4634,2833.0
2023-03-23 15:30:00,242.9,243.27,242.78,243.27,5849.0,228.4258,228.7738,228.3129,228.7738,5849.0
2023-03-23 15:35:00,243.25,243.63,243.22,243.58,8034.0,228.7549,229.1123,228.7267,229.0653,8034.0
2023-03-23 15:40:00,243.56,243.94,243.45,243.94,8331.0,229.0465,229.4038,228.943,229.4038,8331.0
2023-03-23 15:45:00,243.99,244.11,243.6,243.63,9345.0,229.4508,229.5637,229.0841,229.1123,9345.0
2023-03-23 15:50:00,243.7,244.44,243.7,244.37,22081.0,229.1781,229.874,229.1781,229.8082,22081.0
2023-03-23 15:55:00,244.4,244.42,243.75,243.79,64936.0,229.8364,229.8552,229.2251,229.2628,64936.0
2023-03-24 09:30:00,245.43,245.84,245.0,245.71,13900.0,230.805,231.1906,230.4007,231.0684,13900.0
2023-03-24 09:35:00,245.8,245.94,245.58,245.59,1442.0,231.153,231.2846,230.9461,230.9555,1442.0
2023-03-24 09:40:00,245.64,246.22,245.56,246.22,2239.0,231.0025,231.548,230.9273,231.548,2239.0
2023-03-24 09:45:00,245.93,246.3,245.39,245.57,5477.0,231.2752,231.6232,230.7674,230.9367,5477.0
2023-03-24 09:50:00,245.77,245.77,245.18,245.67,1998.0,231.1248,231.1248,230.5699,231.0307,1998.0
2023-03-24 09:55:00,245.39,245.41,245.12,245.19,1155.0,230.7674,230.7862,230.5135,230.5793,1155.0
2023-03-24 10:00:00,245.23,245.59,245.12,245.39,3529.0,230.617,230.9555,230.5135,230.7674,3529.0
2023-03-24 10:05:00,245.34,245.51,245.25,245.4,1364.0,230.7204,230.8803,230.6358,230.7768,1364.0
2023-03-24 10:10:00,245.5,245.51,244.7,244.7,13000.0,230.8709,230.8803,230.1185,230.1185,13000.0
2023-03-24 10:15:00,244.5,244.92,244.42,244.73,2000.0,229.9305,230.3254,229.8552,230.1468,2000.0
2023-03-24 10:20:00,244.76,245.02,244.75,244.99,902.0,230.175,230.4195,230.1656,230.3913,902.0
2023-03-24 10:25:00,244.94,245.85,244.93,245.85,5015.0,230.3442,231.2,230.3348,231.2,5015.0
2023-03-24 10:30:00,245.69,245.81,245.64,245.76,1435.0,231.0495,231.1624,231.0025,231.1154,1435.0
2023-03-24 10:35:00,245.73,245.75,245.63,245.68,1090.0,231.0872,231.106,230.9931,231.0401,1090.0
2023-03-24 10:40:00,245.68,245.68,245.68,245.68,0.0,231.0401,231.0401,231.0401,231.0401,0.0
2023-03-24 10:45:00,245.75,245.83,245.67,245.83,627.0,231.106,231.1812,231.0307,231.1812,627.0
2023-03-24 10:50:00,245.82,246.26,245.82,246.26,1469.0,231.1718,231.5856,231.1718,231.5856,1469.0
2023-03-24 10:55:00,246.14,246.5,246.14,246.5,3298.0,231.4727,231.8113,231.4727,231.8113,3298.0
2023-03-24 11:00:00,246.39,246.51,246.2,246.34,2908.0,231.7078,231.8207,231.5292,231.6608,2908.0
2023-03-24 11:05:00,246.31,246.32,245.77,245.82,1972.0,231.6326,231.642,231.1248,231.1718,1972.0
2023-03-24 11:10:00,245.65,245.65,245.3,245.31,7282.0,231.0119,231.0119,230.6828,230.6922,7282.0
2023-03-24 11:15:00,245.39,245.44,245.3,245.42,2404.0,230.7674,230.8144,230.6828,230.7956,2404.0
2023-03-24 11:20:00,245.5,245.8,245.44,245.8,4684.0,230.8709,231.153,230.8144,231.153,4684.0
2023-03-24 11:25:00,246.07,246.36,246.01,246.36,5258.0,231.4069,231.6796,231.3505,231.6796,5258.0
2023-03-24 11:30:00,246.45,246.55,246.24,246.37,2386.0,231.7643,231.8583,231.5668,231.689,2386.0
2023-03-24 11:35:00,246.39,246.43,246.16,246.17,2276.0,231.7078,231.7454,231.4915,231.5009,2276.0
2023-03-24 11:40:00,246.15,246.23,246.07,246.19,3047.0,231.4821,231.5574,231.4069,231.5198,3047.0
2023-03-24 11:45:00,246.33,247.52,246.33,247.18,9862.0,231.6514,232.7705,231.6514,232.4508,9862.0
2023-03-24 11:50:00,247.23,247.39,246.69,246.78,4524.0,232.4978,232.6482,231.99,232.0746,4524.0
2023-03-24 11:55:00,246.9,247.0,246.85,246.96,2488.0,232.1874,232.2815,232.1404,232.2439,2488.0
2023-03-24 12:00:00,246.96,247.38,246.71,246.8,21672.0,232.2439,232.6388,232.0088,232.0934,21672.0
2023-03-24 12:05:00,246.83,247.42,246.83,247.31,5475.0,232.1216,232.6765,232.1216,232.573,5475.0
2023-03-24 12:10:00,247.22,247.22,246.8,246.8,4293.0,232.4884,232.4884,232.0934,232.0934,4293.0
2023-03-24 12:15:00,246.82,246.98,246.81,246.9,1590.0,232.1122,232.2627,232.1028,232.1874,1590.0
2023-03-24 12:20:00,246.96,246.98,246.7,246.77,1946.0,232.2439,232.2627,231.9994,232.0652,1946.0
2023-03-24 12:25:00,246.77,246.93,246.7,246.93,2245.0,232.0652,232.2157,231.9994,232.2157,2245.0
2023-03-24 12:30:00,247.3,247.42,247.12,247.2,4257.0,232.5636,232.6765,232.3943,232.4696,4257.0
2023-03-24 12:35:00,247.3,247.52,247.3,247.5,1428.0,232.5636,232.7705,232.5636,232.7517,1428.0
2023-03-24 12:40:00,247.54,247.68,247.52,247.68,2988.0,232.7893,232.921,232.7705,232.921,2988.0
2023-03-24 12:45:00,247.76,247.88,247.72,247.8,2780.0,232.9962,233.109,232.9586,233.0338,2780.0
2023-03-24 12:50:00,247.82,247.95,247.82,247.85,2394.0,233.0526,233.1749,233.0526,233.0808,2394.0
2023-03-24 12:55:00,247.92,248.11,247.92,248.03,7297.0,233.1467,233.3253,233.1467,233.2501,7297.0
2023-03-24 13:00:00,248.14,248.25,247.84,247.98,6734.0,233.3536,233.457,233.0714,233.2031,6734.0
2023-03-24 13:05:00,248.02,248.02,247.68,247.69,10099.0,233.2407,233.2407,232.921,232.9304,10099.0
2023-03-24 13:10:00,247.65,247.75,247.48,247.48,4221.0,232.8928,232.9868,232.7329,232.7329,4221.0
2023-03-24 13:15:00,247.57,247.57,247.19,247.23,11337.0,232.8175,232.8175,232.4602,232.4978,11337.0
2023-03-24 13:20:00,247.32,247.57,247.32,247.57,2586.0,232.5824,232.8175,232.5824,232.8175,2586.0
2023-03-24 13:25:00,247.66,247.88,247.55,247.65,2286.0,232.9022,233.109,232.7987,232.8928,2286.0
2023-03-24 13:30:00,247.71,247.76,247.71,247.74,1027.0,232.9492,232.9962,232.9492,232.9774,1027.0
2023-03-24 13:35:00,247.92,247.92,247.79,247.84,1100.0,233.1467,233.1467,233.0244,233.0714,1100.0
2023-03-24 13:40:00,247.79,247.81,247.63,247.66,3248.0,233.0244,233.0432,232.8739,232.9022,3248.0
2023-03-24 13:45:00,247.6,247.6,247.45,247.54,4592.0,232.8457,232.8457,232.7047,232.7893,4592.0
2023-03-24 13:50:00,247.51,247.59,247.46,247.51,1508.0,232.7611,232.8363,232.7141,232.7611,1508.0
2023-03-24 13:55:00,247.56,247.66,247.52,247.58,2242.0,232.8081,232.9022,232.7705,232.8269,2242.0
2023-03-24 14:00:00,247.66,247.73,247.51,247.57,4519.0,232.9022,232.968,232.7611,232.8175,4519.0
2023-03-24 14:05:00,247.52,247.52,247.36,247.52,2568.0,232.7705,232.7705,232.62,232.7705,2568.0
2023-03-24 14:10:00,247.69,247.7,247.68,247.68,327.0,232.9304,232.9398,232.921,232.921,327.0
2023-03-24 14:15:00,247.71,247.77,247.52,247.59,1838.0,232.9492,233.0056,232.7705,232.8363,1838.0
2023-03-24 14:20:00,247.65,247.67,247.55,247.56,2125.0,232.8928,232.9116,232.7987,232.8081,2125.0
2023-03-24 14:25:00,247.58,247.6,247.34,247.34,3271.0,232.8269,232.8457,232.6012,232.6012,3271.0
2023-03-24 14:30:00,247.48,247.55,247.25,247.43,5215.0,232.7329,232.7987,232.5166,232.6859,5215.0
2023-03-24 14:35:00,247.35,247.43,247.35,247.43,209.0,232.6106,232.6859,232.6106,232.6859,209.0
2023-03-24 14:40:00,247.44,247.46,247.36,247.36,1685.0,232.6953,232.7141,232.62,232.62,1685.0
2023-03-24 14:45:00,247.51,247.52,247.41,247.52,1101.0,232.7611,232.7705,232.6671,232.7705,1101.0
2023-03-24 14:50:00,247.61,247.71,247.61,247.67,2042.0,232.8551,232.9492,232.8551,232.9116,2042.0
2023-03-24 14:55:00,247.75,247.89,247.73,247.83,6263.0,232.9868,233.1184,232.968,233.062,6263.0
2023-03-24 15:00:00,247.84,247.92,247.79,247.8,5470.0,233.0714,233.1467,233.0244,233.0338,5470.0
2023-03-24 15:05:00,247.85,247.87,247.6,247.6,6050.0,233.0808,233.0996,232.8457,232.8457,6050.0
2023-03-24 15:10:00,247.56,247.78,247.53,247.61,3022.0,232.8081,233.015,232.7799,232.8551,3022.0
2023-03-24 15:15:00,247.56,247.7,247.5,247.6,2026.0,232.8081,232.9398,232.7517,232.8457,2026.0
2023-03-24 15:20:00,247.7,247.96,247.69,247.77,7798.0,232.9398,233.1843,232.9304,233.0056,7798.0
2023-03-24 15:25:00,247.88,248.2,247.84,248.08,2449.0,233.109,233.41,233.0714,233.2971,2449.0
2023-03-24 15:30:00,248.11,248.11,247.84,247.98,6314.0,233.3253,233.3253,233.0714,233.2031,6314.0
2023-03-24 15:35:00,247.94,248.1,247.59,247.69,7082.0,233.1655,233.3159,232.8363,232.9304,7082.0
2023-03-24 15:40:00,247.7,247.86,247.57,247.81,5721.0,232.9398,233.0902,232.8175,233.0432,5721.0
2023-03-24 15:45:00,247.77,247.85,247.16,247.37,14971.0,233.0056,233.0808,232.4319,232.6294,14971.0
2023-03-24 15:50:00,247.31,247.86,247.28,247.58,31186.0,232.573,233.0902,232.5448,232.8269,31186.0
2023-03-24 15:55:00,247.58,248.33,247.58,247.88,128351.0,232.8269,233.5322,232.8269,233.109,128351.0
2023-03-27 09:30:00,248.83,249.71,248.68,249.43,23106.0,234.0024,234.83,233.8614,234.5667,23106.0
2023-03-27 09:35:00,249.53,249.74,249.21,249.24,5774.0,234.6607,234.8582,234.3598,234.388,5774.0
2023-03-27 09:40:00,249.43,249.5,249.06,249.21,6039.0,234.5667,234.6325,234.2187,234.3598,6039.0
2023-03-27 09:45:00,249.24,249.24,248.73,248.77,4587.0,234.388,234.388,233.9084,233.946,4587.0
2023-03-27 09:50:00,248.96,249.35,248.74,249.23,6983.0,234.1247,234.4914,233.9178,234.3786,6983.0
2023-03-27 09:55:00,249.15,249.59,249.11,249.59,3705.0,234.3034,234.7171,234.2658,234.7171,3705.0
2023-03-27 10:00:00,249.39,249.4,249.04,249.25,5019.0,234.5291,234.5385,234.1999,234.3974,5019.0
2023-03-27 10:05:00,249.13,249.26,249.03,249.06,6833.0,234.2846,234.4068,234.1905,234.2187,6833.0
2023-03-27 10:10:00,249.21,249.42,249.12,249.38,8676.0,234.3598,234.5573,234.2752,234.5197,8676.0
2023-03-27 10:15:00,249.41,249.58,248.99,249.26,6574.0,234.5479,234.7077,234.1529,234.4068,6574.0
2023-03-27 10:20:00,249.2,249.81,249.2,249.66,6369.0,234.3504,234.924,234.3504,234.783,6369.0
2023-03-27 10:25:00,249.68,249.96,249.66,249.85,9018.0,234.8018,235.0651,234.783,234.9617,9018.0
2023-03-27 10:30:00,249.82,250.56,249.79,250.43,50745.0,234.9334,235.6293,234.9052,235.5071,50745.0
2023-03-27 10:35:00,250.4,250.53,250.22,250.38,12674.0,235.4789,235.6011,235.3096,235.4601,12674.0
2023-03-27 10:40:00,250.38,250.54,250.22,250.46,8029.0,235.4601,235.6105,235.3096,235.5353,8029.0
2023-03-27 10:45:00,250.46,250.49,249.79,250.46,11371.0,235.5353,235.5635,234.9052,235.5353,11371.0
2023-03-27 10:50:00,250.44,250.55,250.21,250.37,6655.0,235.5165,235.6199,235.3002,235.4507,6655.0
2023-03-27 10:55:00,250.37,250.59,250.19,250.26,6788.0,235.4507,235.6576,235.2814,235.3472,6788.0
2023-03-27 11:00:00,250.2,250.21,249.81,249.82,4430.0,235.2908,235.3002,234.924,234.9334,4430.0
2023-03-27 11:05:00,249.8,249.84,249.61,249.72,7325.0,234.9146,234.9523,234.736,234.8394,7325.0
2023-03-27 11:10:00,249.51,249.52,249.19,249.24,10852.0,234.6419,234.6513,234.341,234.388,10852.0
2023-03-27 11:15:00,249.22,249.5,249.22,249.4,6102.0,234.3692,234.6325,234.3692,234.5385,6102.0
2023-03-27 11:20:00,249.47,249.88,249.47,249.79,17714.0,234.6043,234.9899,234.6043,234.9052,17714.0
2023-03-27 11:25:00,249.78,249.97,249.78,249.88,4869.0,234.8958,235.0745,234.8958,234.9899,4869.0
2023-03-27 11:30:00,249.91,250.07,249.73,249.97,7854.0,235.0181,235.1685,234.8488,235.0745,7854.0
2023-03-27 11:35:00,249.99,250.19,249.98,250.15,4233.0,235.0933,235.2814,235.0839,235.2438,4233.0
2023-03-27 11:40:00,250.2,250.4,250.16,250.4,4222.0,235.2908,235.4789,235.2532,235.4789,4222.0
2023-03-27 11:45:00,250.3,250.47,250.12,250.41,5570.0,235.3848,235.5447,235.2156,235.4883,5570.0
2023-03-27 11:50:00,250.44,250.44,249.91,249.97,8675.0,235.5165,235.5165,235.0181,235.0745,8675.0
2023-03-27 11:55:00,249.92,250.28,249.78,249.84,7780.0,235.0275,235.366,234.8958,234.9523,7780.0
2023-03-27 12:00:00,249.87,249.94,249.6,249.66,4541.0,234.9805,235.0463,234.7266,234.783,4541.0
2023-03-27 12:05:00,249.64,249.65,249.31,249.42,7039.0,234.7642,234.7736,234.4538,234.5573,7039.0
2023-03-27 12:10:00,249.29,249.3,248.96,249.18,5289.0,234.435,234.4444,234.1247,234.3316,5289.0
2023-03-27 12:15:00,249.02,249.27,249.0,249.0,3916.0,234.1811,234.4162,234.1623,234.1623,3916.0
2023-03-27 12:20:00,249.07,249.29,249.06,249.29,2711.0,234.2281,234.435,234.2187,234.435,2711.0
2023-03-27 12:25:00,249.17,249.23,248.97,249.18,5091.0,234.3222,234.3786,234.1341,234.3316,5091.0
2023-03-27 12:30:00,249.18,249.31,249.12,249.31,4455.0,234.3316,234.4538,234.2752,234.4538,4455.0
2023-03-27 12:35:00,249.36,249.37,249.25,249.34,2853.0,234.5009,234.5103,234.3974,234.482,2853.0
2023-03-27 12:40:00,249.3,249.39,249.3,249.32,1798.0,234.4444,234.5291,234.4444,234.4632,1798.0
2023-03-27 12:45:00,249.38,249.46,249.29,249.46,5316.0,234.5197,234.5949,234.435,234.5949,5316.0
2023-03-27 12:50:00,249.42,249.55,249.23,249.39,3739.0,234.5573,234.6795,234.3786,234.5291,3739.0
2023-03-27 12:55:00,249.36,249.55,249.36,249.39,3466.0,234.5009,234.6795,234.5009,234.5291,3466.0
2023-03-27 13:00:00,249.38,249.64,249.38,249.64,2040.0,234.5197,234.7642,234.5197,234.7642,2040.0
2023-03-27 13:05:00,249.56,249.78,249.56,249.68,2801.0,234.6889,234.8958,234.6889,234.8018,2801.0
2023-03-27 13:10:00,249.69,249.97,249.68,249.87,3738.0,234.8112,235.0745,234.8018,234.9805,3738.0
2023-03-27 13:15:00,249.86,250.03,249.86,250.01,1800.0,234.9711,235.1309,234.9711,235.1121,1800.0
2023-03-27 13:20:00,250.04,250.19,250.03,250.16,3137.0,235.1403,235.2814,235.1309,235.2532,3137.0
2023-03-27 13:25:00,250.3,250.49,250.27,250.49,4081.0,235.3848,235.5635,235.3566,235.5635,4081.0
2023-03-27 13:30:00,250.59,250.64,250.41,250.47,2315.0,235.6576,235.7046,235.4883,235.5447,2315.0
2023-03-27 13:35:00,250.39,250.39,250.03,250.07,1920.0,235.4695,235.4695,235.1309,235.1685,1920.0
2023-03-27 13:40:00,250.03,250.11,249.99,250.09,4399.0,235.1309,235.2062,235.0933,235.1874,4399.0
2023-03-27 13:45:00,250.02,250.25,250.02,250.17,1921.0,235.1215,235.3378,235.1215,235.2626,1921.0
2023-03-27 13:50:00,250.14,250.28,250.14,250.18,3287.0,235.2344,235.366,235.2344,235.272,3287.0
2023-03-27 13:55:00,250.25,250.45,250.19,250.45,4232.0,235.3378,235.5259,235.2814,235.5259,4232.0
2023-03-27 14:00:00,250.47,250.47,250.3,250.36,4456.0,235.5447,235.5447,235.3848,235.4413,4456.0
2023-03-27 14:05:00,250.37,250.45,250.32,250.38,3619.0,235.4507,235.5259,235.4036,235.4601,3619.0
2023-03-27 14:10:00,250.44,250.5,250.31,250.43,6178.0,235.5165,235.5729,235.3942,235.5071,6178.0
2023-03-27 14:15:00,250.39,250.59,250.36,250.57,2865.0,235.4695,235.6576,235.4413,235.6388,2865.0
2023-03-27 14:20:00,250.57,250.61,250.47,250.47,4380.0,235.6388,235.6764,235.5447,235.5447,4380.0
2023-03-27 14:25:00,250.45,250.73,250.41,250.62,4826.0,235.5259,235.7892,235.4883,235.6858,4826.0
2023-03-27 14:30:00,250.61,250.8,250.61,250.7,4539.0,235.6764,235.855,235.6764,235.761,4539.0
2023-03-27 14:35:00,250.77,250.91,250.76,250.91,3212.0,235.8268,235.9585,235.8174,235.9585,3212.0
2023-03-27 14:40:00,250.87,251.01,250.84,250.98,5175.0,235.9209,236.0525,235.8927,236.0243,5175.0
2023-03-27 14:45:00,250.99,251.1,250.97,251.01,5877.0,236.0337,236.1372,236.0149,236.0525,5877.0
2023-03-27 14:50:00,251.06,251.13,250.77,250.8,5473.0,236.0996,236.1654,235.8268,235.855,5473.0
2023-03-27 14:55:00,250.78,250.98,250.78,250.98,9845.0,235.8362,236.0243,235.8362,236.0243,9845.0
2023-03-27 15:00:00,251.02,251.05,250.63,250.66,9180.0,236.0619,236.0901,235.6952,235.7234,9180.0
2023-03-27 15:05:00,250.64,250.64,250.46,250.56,3820.0,235.7046,235.7046,235.5353,235.6293,3820.0
2023-03-27 15:10:00,250.63,250.63,250.47,250.57,3125.0,235.6952,235.6952,235.5447,235.6388,3125.0
2023-03-27 15:15:00,250.54,250.65,250.38,250.43,5584.0,235.6105,235.714,235.4601,235.5071,5584.0
2023-03-27 15:20:00,250.48,250.6,250.4,250.59,4624.0,235.5541,235.667,235.4789,235.6576,4624.0
2023-03-27 15:25:00,250.65,250.73,250.54,250.61,6237.0,235.714,235.7892,235.6105,235.6764,6237.0
2023-03-27 15:30:00,250.64,250.72,250.57,250.66,9299.0,235.7046,235.7798,235.6388,235.7234,9299.0
2023-03-27 15:35:00,250.67,250.7,250.28,250.41,18071.0,235.7328,235.761,235.366,235.4883,18071.0
2023-03-27 15:40:00,250.43,250.6,250.38,250.56,9939.0,235.5071,235.667,235.4601,235.6293,9939.0
2023-03-27 15:45:00,250.59,250.59,250.3,250.38,10446.0,235.6576,235.6576,235.3848,235.4601,10446.0
2023-03-27 15:50:00,250.45,251.08,250.41,250.81,29421.0,235.5259,236.1184,235.4883,235.8644,29421.0
2023-03-27 15:55:00,250.75,250.98,250.62,250.96,49033.0,235.808,236.0243,235.6858,236.0055,49033.0
2023-03-28 09:30:00,251.34,252.47,251.34,252.25,18407.0,236.3629,237.4255,236.3629,237.2186,18407.0
2023-03-28 09:35:00,252.49,252.82,252.38,252.81,3283.0,237.4443,237.7547,237.3409,237.7453,3283.0
2023-03-28 09:40:00,252.63,253.17,252.59,253.06,6084.0,237.576,238.0838,237.5384,237.9804,6084.0
2023-03-28 09:45:00,253.1,253.27,252.61,252.67,2700.0,238.018,238.1779,237.5572,237.6136,2700.0
2023-03-28 09:50:00,252.62,252.89,252.51,252.89,4016.0,237.5666,237.8205,237.4631,237.8205,4016.0
2023-03-28 09:55:00,252.6,252.8,252.6,252.8,755.0,237.5478,237.7359,237.5478,237.7359,755.0
2023-03-28 10:00:00,252.9,252.98,252.51,252.51,6548.0,237.8299,237.9051,237.4631,237.4631,6548.0
2023-03-28 10:05:00,252.61,252.9,252.5,252.9,8351.0,237.5572,237.8299,237.4537,237.8299,8351.0
2023-03-28 10:10:00,252.83,252.84,252.26,252.26,7607.0,237.7641,237.7735,237.228,237.228,7607.0
2023-03-28 10:15:00,252.32,252.45,252.28,252.32,3750.0,237.2845,237.4067,237.2469,237.2845,3750.0
2023-03-28 10:20:00,252.4,252.8,252.36,252.8,10727.0,237.3597,237.7359,237.3221,237.7359,10727.0
2023-03-28 10:25:00,252.77,252.77,252.36,252.39,4626.0,237.7077,237.7077,237.3221,237.3503,4626.0
2023-03-28 10:30:00,252.46,252.57,252.19,252.21,3202.0,237.4161,237.5196,237.1622,237.181,3202.0
2023-03-28 10:35:00,252.29,252.5,252.24,252.43,8946.0,237.2563,237.4537,237.2092,237.3879,8946.0
2023-03-28 10:40:00,252.43,252.7,252.25,252.7,4712.0,237.3879,237.6418,237.2186,237.6418,4712.0
2023-03-28 10:45:00,252.75,252.85,252.64,252.77,1839.0,237.6888,237.7829,237.5854,237.7077,1839.0
2023-03-28 10:50:00,252.66,252.68,252.57,252.57,1104.0,237.6042,237.623,237.5196,237.5196,1104.0
2023-03-28 10:55:00,252.64,252.73,252.55,252.65,8580.0,237.5854,237.67,237.5008,237.5948,8580.0
2023-03-28 11:00:00,252.72,252.72,252.52,252.52,2562.0,237.6606,237.6606,237.4726,237.4726,2562.0
2023-03-28 11:05:00,252.52,252.62,252.46,252.56,1609.0,237.4726,237.5666,237.4161,237.5102,1609.0
2023-03-28 11:10:00,252.48,252.57,252.46,252.47,2006.0,237.4349,237.5196,237.4161,237.4255,2006.0
2023-03-28 11:15:00,252.5,252.67,252.45,252.52,3079.0,237.4537,237.6136,237.4067,237.4726,3079.0
2023-03-28 11:20:00,252.5,252.95,252.49,252.95,4034.0,237.4537,237.8769,237.4443,237.8769,4034.0
2023-03-28 11:25:00,253.0,253.23,252.97,253.23,2211.0,237.9239,238.1402,237.8957,238.1402,2211.0
2023-03-28 11:30:00,253.25,253.37,253.24,253.37,2569.0,238.1591,238.2719,238.1496,238.2719,2569.0
2023-03-28 11:35:00,253.31,253.44,253.17,253.26,3100.0,238.2155,238.3377,238.0838,238.1685,3100.0
2023-03-28 11:40:00,253.37,253.43,253.27,253.37,2330.0,238.2719,238.3283,238.1779,238.2719,2330.0
2023-03-28 11:45:00,253.36,253.73,253.36,253.63,5983.0,238.2625,238.6104,238.2625,238.5164,5983.0
2023-03-28 11:50:00,253.73,253.78,253.52,253.57,3354.0,238.6104,238.6575,238.413,238.46,3354.0
2023-03-28 11:55:00,253.63,253.66,253.56,253.56,2360.0,238.5164,238.5446,238.4506,238.4506,2360.0
2023-03-28 12:00:00,253.58,253.58,253.27,253.32,3826.0,238.4694,238.4694,238.1779,238.2249,3826.0
2023-03-28 12:05:00,253.24,253.52,253.21,253.4,2868.0,238.1496,238.413,238.1214,238.3001,2868.0
2023-03-28 12:10:00,253.41,253.43,253.23,253.29,1796.0,238.3095,238.3283,238.1402,238.1967,1796.0
2023-03-28 12:15:00,253.27,253.28,253.12,253.25,2585.0,238.1779,238.1873,238.0368,238.1591,2585.0
2023-03-28 12:20:00,253.26,253.44,253.25,253.33,2863.0,238.1685,238.3377,238.1591,238.2343,2863.0
2023-03-28 12:25:00,253.41,253.52,253.41,253.52,1982.0,238.3095,238.413,238.3095,238.413,1982.0
2023-03-28 12:30:00,253.49,253.58,253.44,253.48,2975.0,238.3848,238.4694,238.3377,238.3753,2975.0
2023-03-28 12:35:00,253.51,253.53,253.39,253.4,2419.0,238.4036,238.4224,238.2907,238.3001,2419.0
2023-03-28 12:40:00,253.36,253.36,253.19,253.25,2521.0,238.2625,238.2625,238.1026,238.1591,2521.0
2023-03-28 12:45:00,253.34,253.57,253.28,253.51,2405.0,238.2437,238.46,238.1873,238.4036,2405.0
2023-03-28 12:50:00,253.43,253.61,253.39,253.46,3327.0,238.3283,238.4976,238.2907,238.3565,3327.0
2023-03-28 12:55:00,253.38,253.5,253.38,253.5,2090.0,238.2813,238.3942,238.2813,238.3942,2090.0
2023-03-28 13:00:00,253.53,253.65,253.48,253.48,3611.0,238.4224,238.5352,238.3753,238.3753,3611.0
2023-03-28 13:05:00,253.43,253.53,253.38,253.52,6050.0,238.3283,238.4224,238.2813,238.413,6050.0
2023-03-28 13:10:00,253.57,253.72,253.52,253.61,5217.0,238.46,238.601,238.413,238.4976,5217.0
2023-03-28 13:15:00,253.64,253.65,253.58,253.62,4116.0,238.5258,238.5352,238.4694,238.507,4116.0
2023-03-28 13:20:00,253.56,253.89,253.53,253.83,7212.0,238.4506,238.7609,238.4224,238.7045,7212.0
2023-03-28 13:25:00,253.83,253.83,253.66,253.69,5052.0,238.7045,238.7045,238.5446,238.5728,5052.0
2023-03-28 13:30:00,253.67,253.73,253.45,253.45,7251.0,238.554,238.6104,238.3471,238.3471,7251.0
2023-03-28 13:35:00,253.47,253.82,253.43,253.8,6502.0,238.3659,238.6951,238.3283,238.6763,6502.0
2023-03-28 13:40:00,253.8,253.97,253.47,253.47,9770.0,238.6763,238.8361,238.3659,238.3659,9770.0
2023-03-28 13:45:00,253.46,253.7,253.43,253.57,10278.0,238.3565,238.5822,238.3283,238.46,10278.0
2023-03-28 13:50:00,253.54,253.59,253.47,253.51,4914.0,238.4318,238.4788,238.3659,238.4036,4914.0
2023-03-28 13:55:00,253.49,253.49,253.36,253.44,5891.0,238.3848,238.3848,238.2625,238.3377,5891.0
2023-03-28 14:00:00,253.41,253.6,253.41,253.56,5358.0,238.3095,238.4882,238.3095,238.4506,5358.0
2023-03-28 14:05:00,253.62,253.62,253.39,253.39,4306.0,238.507,238.507,238.2907,238.2907,4306.0
2023-03-28 14:10:00,253.36,253.47,253.35,253.42,5390.0,238.2625,238.3659,238.2531,238.3189,5390.0
2023-03-28 14:15:00,253.49,253.58,253.35,253.39,6917.0,238.3848,238.4694,238.2531,238.2907,6917.0
2023-03-28 14:20:00,253.42,253.63,253.4,253.44,6827.0,238.3189,238.5164,238.3001,238.3377,6827.0
2023-03-28 14:25:00,253.45,253.6,253.4,253.6,2833.0,238.3471,238.4882,238.3001,238.4882,2833.0
2023-03-28 14:30:00,253.57,253.62,253.45,253.45,4947.0,238.46,238.507,238.3471,238.3471,4947.0
2023-03-28 14:35:00,253.44,253.51,253.37,253.44,4114.0,238.3377,238.4036,238.2719,238.3377,4114.0
2023-03-28 14:40:00,253.48,253.62,253.48,253.55,3875.0,238.3753,238.507,238.3753,238.4412,3875.0
2023-03-28 14:45:00,253.62,253.7,253.44,253.47,6225.0,238.507,238.5822,238.3377,238.3659,6225.0
2023-03-28 14:50:00,253.54,253.54,253.36,253.42,3291.0,238.4318,238.4318,238.2625,238.3189,3291.0
2023-03-28 14:55:00,253.37,253.46,253.29,253.37,4640.0,238.2719,238.3565,238.1967,238.2719,4640.0
2023-03-28 15:00:00,253.37,253.41,253.21,253.22,4473.0,238.2719,238.3095,238.1214,238.1308,4473.0
2023-03-28 15:05:00,253.23,253.23,253.0,253.01,3614.0,238.1402,238.1402,237.9239,237.9334,3614.0
2023-03-28 15:10:00,253.03,253.06,252.84,252.84,6966.0,237.9522,237.9804,237.7735,237.7735,6966.0
2023-03-28 15:15:00,252.87,252.87,252.61,252.61,5742.0,237.8017,237.8017,237.5572,237.5572,5742.0
2023-03-28 15:20:00,252.71,252.81,252.6,252.77,4841.0,237.6512,237.7453,237.5478,237.7077,4841.0
2023-03-28 15:25:00,252.81,252.93,252.8,252.91,6714.0,237.7453,237.8581,237.7359,237.8393,6714.0
2023-03-28 15:30:00,252.91,253.06,252.81,253.0,7084.0,237.8393,237.9804,237.7453,237.9239,7084.0
2023-03-28 15:35:00,253.1,253.26,253.1,253.13,8190.0,238.018,238.1685,238.018,238.0462,8190.0
2023-03-28 15:40:00,253.18,253.22,253.1,253.14,7282.0,238.0932,238.1308,238.018,238.0556,7282.0
2023-03-28 15:45:00,253.12,253.24,252.97,253.19,8486.0,238.0368,238.1496,237.8957,238.1026,8486.0
2023-03-28 15:50:00,253.25,253.37,253.05,253.17,16853.0,238.1591,238.2719,237.971,238.0838,16853.0
2023-03-28 15:55:00,253.13,253.19,252.77,252.82,52162.0,238.0462,238.1026,237.7077,237.7547,52162.0
2023-03-29 09:30:00,253.93,254.28,253.75,253.95,17414.0,238.7985,239.1277,238.6293,238.8173,17414.0
2023-03-29 09:35:00,254.0,254.77,254.0,254.77,2856.0,238.8644,239.5885,238.8644,239.5885,2856.0
2023-03-29 09:40:00,254.74,254.74,254.34,254.66,2940.0,239.5603,239.5603,239.1841,239.485,2940.0
2023-03-29 09:45:00,254.68,254.68,254.28,254.47,7746.0,239.5038,239.5038,239.1277,239.3064,7746.0
2023-03-29 09:50:00,254.61,254.85,254.34,254.42,2481.0,239.438,239.6637,239.1841,239.2593,2481.0
2023-03-29 09:55:00,254.37,254.7,254.37,254.62,4363.0,239.2123,239.5226,239.2123,239.4474,4363.0
2023-03-29 10:00:00,254.54,254.73,254.34,254.37,5487.0,239.3722,239.5509,239.1841,239.2123,5487.0
2023-03-29 10:05:00,254.32,254.43,254.14,254.19,2217.0,239.1653,239.2687,238.996,239.043,2217.0
2023-03-29 10:10:00,254.0,254.1,253.88,254.1,2250.0,238.8644,238.9584,238.7515,238.9584,2250.0
2023-03-29 10:15:00,253.99,254.04,253.85,253.98,2183.0,238.855,238.902,238.7233,238.8456,2183.0
2023-03-29 10:20:00,253.99,254.01,253.75,253.93,4032.0,238.855,238.8738,238.6293,238.7985,4032.0
2023-03-29 10:25:00,253.97,254.14,253.97,254.04,1856.0,238.8361,238.996,238.8361,238.902,1856.0
2023-03-29 10:30:00,254.08,254.16,253.99,254.14,1706.0,238.9396,239.0148,238.855,238.996,1706.0
2023-03-29 10:35:00,254.07,254.53,254.05,254.51,3287.0,238.9302,239.3628,238.9114,239.344,3287.0
2023-03-29 10:40:00,254.38,254.68,254.38,254.47,4028.0,239.2217,239.5038,239.2217,239.3064,4028.0
2023-03-29 10:45:00,254.4,254.74,254.4,254.67,7624.0,239.2405,239.5603,239.2405,239.4944,7624.0
2023-03-29 10:50:00,254.65,254.71,254.5,254.56,1777.0,239.4756,239.5321,239.3346,239.391,1777.0
2023-03-29 10:55:00,254.62,254.62,254.36,254.36,2479.0,239.4474,239.4474,239.2029,239.2029,2479.0
2023-03-29 11:00:00,254.34,254.4,254.2,254.4,1360.0,239.1841,239.2405,239.0524,239.2405,1360.0
2023-03-29 11:05:00,254.34,254.59,254.18,254.49,4376.0,239.1841,239.4192,239.0336,239.3252,4376.0
2023-03-29 11:10:00,254.58,254.71,254.55,254.66,1511.0,239.4098,239.5321,239.3816,239.485,1511.0
2023-03-29 11:15:00,254.59,254.76,254.54,254.54,2489.0,239.4192,239.5791,239.3722,239.3722,2489.0
2023-03-29 11:20:00,254.39,254.44,254.2,254.2,942.0,239.2311,239.2781,239.0524,239.0524,942.0
2023-03-29 11:25:00,254.08,254.14,253.95,254.02,2496.0,238.9396,238.996,238.8173,238.8832,2496.0
2023-03-29 11:30:00,254.12,254.12,253.71,253.72,6429.0,238.9772,238.9772,238.5916,238.601,6429.0
2023-03-29 11:35:00,253.79,253.94,253.72,253.72,1400.0,238.6669,238.8079,238.601,238.601,1400.0
2023-03-29 11:40:00,253.78,253.82,253.5,253.64,4297.0,238.6575,238.6951,238.3942,238.5258,4297.0
2023-03-29 11:45:00,253.57,253.66,253.5,253.66,1732.0,238.46,238.5446,238.3942,238.5446,1732.0
2023-03-29 11:50:00,253.69,254.1,253.68,254.07,3302.0,238.5728,238.9584,238.5634,238.9302,3302.0
2023-03-29 11:55:00,254.12,254.27,254.06,254.06,1943.0,238.9772,239.1183,238.9208,238.9208,1943.0
2023-03-29 12:00:00,254.15,254.24,254.05,254.24,2199.0,239.0054,239.0901,238.9114,239.0901,2199.0
2023-03-29 12:05:00,254.06,254.13,254.03,254.1,2360.0,238.9208,238.9866,238.8926,238.9584,2360.0
2023-03-29 12:10:00,254.05,254.09,254.01,254.09,1993.0,238.9114,238.949,238.8738,238.949,1993.0
2023-03-29 12:15:00,254.02,254.09,253.96,254.03,1176.0,238.8832,238.949,238.8267,238.8926,1176.0
2023-03-29 12:20:00,254.04,254.08,253.99,253.99,2009.0,238.902,238.9396,238.855,238.855,2009.0
2023-03-29 12:25:00,253.97,254.08,253.91,253.91,2449.0,238.8361,238.9396,238.7797,238.7797,2449.0
2023-03-29 12:30:00,253.94,254.08,253.94,254.03,1442.0,238.8079,238.9396,238.8079,238.8926,1442.0
2023-03-29 12:35:00,254.0,254.06,253.99,254.06,701.0,238.8644,238.9208,238.855,238.9208,701.0
2023-03-29 12:40:00,253.99,254.03,253.86,254.03,716.0,238.855,238.8926,238.7327,238.8926,716.0
2023-03-29 12:45:00,253.99,254.05,253.89,254.03,1832.0,238.855,238.9114,238.7609,238.8926,1832.0
2023-03-29 12:50:00,254.05,254.1,253.97,254.03,3587.0,238.9114,238.9584,238.8361,238.8926,3587.0
2023-03-29 12:55:00,254.11,254.11,254.03,254.07,1846.0,238.9678,238.9678,238.8926,238.9302,1846.0
2023-03-29 13:00:00,254.12,254.26,254.03,254.25,11399.0,238.9772,239.1089,238.8926,239.0995,11399.0
2023-03-29 13:05:00,254.29,254.46,254.28,254.46,3614.0,239.1371,239.2969,239.1277,239.2969,3614.0
2023-03-29 13:10:00,254.41,254.48,254.41,254.48,1961.0,239.2499,239.3158,239.2499,239.3158,1961.0
2023-03-29 13:15:00,254.43,254.51,254.35,254.35,2433.0,239.2687,239.344,239.1935,239.1935,2433.0
2023-03-29 13:20:00,254.33,254.33,254.25,254.27,300.0,239.1747,239.1747,239.0995,239.1183,300.0
2023-03-29 13:25:00,254.29,254.38,254.22,254.36,2403.0,239.1371,239.2217,239.0713,239.2029,2403.0
2023-03-29 13:30:00,254.26,254.32,254.22,254.29,2100.0,239.1089,239.1653,239.0713,239.1371,2100.0
2023-03-29 13:35:00,254.17,254.32,254.06,254.19,2216.0,239.0242,239.1653,238.9208,239.043,2216.0
2023-03-29 13:40:00,254.23,254.29,253.95,254.03,1803.0,239.0807,239.1371,238.8173,238.8926,1803.0
2023-03-29 13:45:00,253.97,254.01,253.55,253.56,2401.0,238.8361,238.8738,238.4412,238.4506,2401.0
2023-03-29 13:50:00,253.56,253.68,253.4,253.65,12081.0,238.4506,238.5634,238.3001,238.5352,12081.0
2023-03-29 13:55:00,253.67,253.77,253.64,253.72,3409.0,238.554,238.6481,238.5258,238.601,3409.0
2023-03-29 14:00:00,253.68,253.74,253.54,253.54,2983.0,238.5634,238.6199,238.4318,238.4318,2983.0
2023-03-29 14:05:00,253.5,253.65,253.49,253.63,6008.0,238.3942,238.5352,238.3848,238.5164,6008.0
2023-03-29 14:10:00,253.65,253.8,253.63,253.65,5289.0,238.5352,238.6763,238.5164,238.5352,5289.0
2023-03-29 14:15:00,253.62,253.78,253.61,253.61,1901.0,238.507,238.6575,238.4976,238.4976,1901.0
2023-03-29 14:20:00,253.63,253.63,253.47,253.52,6730.0,238.5164,238.5164,238.3659,238.413,6730.0
2023-03-29 14:25:00,253.54,253.59,253.41,253.41,5172.0,238.4318,238.4788,238.3095,238.3095,5172.0
2023-03-29 14:30:00,253.41,253.45,253.36,253.36,1606.0,238.3095,238.3471,238.2625,238.2625,1606.0
2023-03-29 14:35:00,253.31,253.32,253.07,253.09,3109.0,238.2155,238.2249,237.9898,238.0086,3109.0
2023-03-29 14:40:00,253.13,253.28,253.11,253.13,3081.0,238.0462,238.1873,238.0274,238.0462,3081.0
2023-03-29 14:45:00,253.03,253.1,252.98,253.0,6673.0,237.9522,238.018,237.9051,237.9239,6673.0
2023-03-29 14:50:00,253.0,253.13,252.85,252.94,5743.0,237.9239,238.0462,237.7829,237.8675,5743.0
2023-03-29 14:55:00,253.0,253.05,252.93,253.02,4132.0,237.9239,237.971,237.8581,237.9428,4132.0
2023-03-29 15:00:00,253.0,253.22,252.92,252.93,7532.0,237.9239,238.1308,237.8487,237.8581,7532.0
2023-03-29 15:05:00,252.96,253.06,252.87,252.91,9994.0,237.8863,237.9804,237.8017,237.8393,9994.0
2023-03-29 15:10:00,252.89,253.07,252.84,252.96,3527.0,237.8205,237.9898,237.7735,237.8863,3527.0
2023-03-29 15:15:00,252.95,253.11,252.91,252.91,7653.0,237.8769,238.0274,237.8393,237.8393,7653.0
2023-03-29 15:20:00,252.87,253.03,252.86,252.93,7444.0,237.8017,237.9522,237.7923,237.8581,7444.0
2023-03-29 15:25:00,252.98,252.98,252.62,252.72,7882.0,237.9051,237.9051,237.5666,237.6606,7882.0
2023-03-29 15:30:00,252.75,252.78,252.47,252.51,11736.0,237.6888,237.7171,237.4255,237.4631,11736.0
2023-03-29 15:35:00,252.43,252.47,252.14,252.16,9980.0,237.3879,237.4255,237.1152,237.134,9980.0
2023-03-29 15:40:00,252.12,252.12,251.97,252.04,10550.0,237.0964,237.0964,236.9553,237.0212,10550.0
2023-03-29 15:45:00,252.02,252.19,252.02,252.1,11474.0,237.0023,237.1622,237.0023,237.0776,11474.0
2023-03-29 15:50:00,252.15,252.16,251.92,252.16,19318.0,237.1246,237.134,236.9083,237.134,19318.0
2023-03-29 15:55:00,252.24,252.64,252.09,252.64,36822.0,237.2092,237.5854,237.0682,237.5854,36822.0
2023-03-30 09:30:00,251.69,252.58,251.37,251.79,17721.0,236.692,237.529,236.3911,236.7861,17721.0
2023-03-30 09:35:00,252.06,252.73,252.01,252.19,2840.0,237.04,237.67,236.9929,237.1622,2840.0
2023-03-30 09:40:00,252.35,252.39,252.2,252.3,1303.0,237.3127,237.3503,237.1716,237.2657,1303.0
2023-03-30 09:45:00,252.36,252.62,251.96,252.41,2595.0,237.3221,237.5666,236.9459,237.3691,2595.0
2023-03-30 09:50:00,252.8,253.09,252.66,252.9,2348.0,237.7359,238.0086,237.6042,237.8299,2348.0
2023-03-30 09:55:00,252.87,253.07,252.83,252.94,1900.0,237.8017,237.9898,237.7641,237.8675,1900.0
2023-03-30 10:00:00,252.99,253.06,252.81,253.06,3273.0,237.9145,237.9804,237.7453,237.9804,3273.0
2023-03-30 10:05:00,253.18,253.29,253.08,253.08,3466.0,238.0932,238.1967,237.9992,237.9992,3466.0
2023-03-30 10:10:00,252.96,253.19,252.9,252.96,2766.0,237.8863,238.1026,237.8299,237.8863,2766.0
2023-03-30 10:15:00,252.83,252.83,252.33,252.55,2734.0,237.7641,237.7641,237.2939,237.5008,2734.0
2023-03-30 10:20:00,252.67,252.67,252.48,252.64,1479.0,237.6136,237.6136,237.4349,237.5854,1479.0
2023-03-30 10:25:00,252.56,252.94,252.56,252.94,2735.0,237.5102,237.8675,237.5102,237.8675,2735.0
2023-03-30 10:30:00,252.99,253.2,252.9,252.98,5515.0,237.9145,238.112,237.8299,237.9051,5515.0
2023-03-30 10:35:00,253.11,253.19,253.11,253.15,1094.0,238.0274,238.1026,238.0274,238.065,1094.0
2023-03-30 10:40:00,253.11,253.11,252.89,252.98,2116.0,238.0274,238.0274,237.8205,237.9051,2116.0
2023-03-30 10:45:00,253.04,253.3,252.96,253.26,3461.0,237.9616,238.2061,237.8863,238.1685,3461.0
2023-03-30 10:50:00,253.16,253.19,252.84,252.84,2527.0,238.0744,238.1026,237.7735,237.7735,2527.0
2023-03-30 10:55:00,252.72,252.93,252.7,252.7,1505.0,237.6606,237.8581,237.6418,237.6418,1505.0
2023-03-30 11:00:00,252.72,252.93,252.6,252.6,3118.0,237.6606,237.8581,237.5478,237.5478,3118.0
2023-03-30 11:05:00,252.66,252.76,252.66,252.68,1504.0,237.6042,237.6983,237.6042,237.623,1504.0
2023-03-30 11:10:00,252.71,252.84,252.51,252.57,2301.0,237.6512,237.7735,237.4631,237.5196,2301.0
2023-03-30 11:15:00,252.53,253.05,252.53,252.97,2888.0,237.482,237.971,237.482,237.8957,2888.0
2023-03-30 11:20:00,253.03,253.26,253.03,253.12,1822.0,237.9522,238.1685,237.9522,238.0368,1822.0
2023-03-30 11:25:00,253.17,253.22,253.02,253.11,3582.0,238.0838,238.1308,237.9428,238.0274,3582.0
2023-03-30 11:30:00,253.05,253.19,252.94,253.05,1589.0,237.971,238.1026,237.8675,237.971,1589.0
2023-03-30 11:35:00,253.17,253.17,252.77,252.8,4089.0,238.0838,238.0838,237.7077,237.7359,4089.0
2023-03-30 11:40:00,252.91,252.94,252.78,252.91,1180.0,237.8393,237.8675,237.7171,237.8393,1180.0
2023-03-30 11:45:00,253.05,253.19,252.94,252.97,1914.0,237.971,238.1026,237.8675,237.8957,1914.0
2023-03-30 11:50:00,252.97,253.08,252.95,253.0,1820.0,237.8957,237.9992,237.8769,237.9239,1820.0
2023-03-30 11:55:00,253.02,253.06,252.77,252.77,3907.0,237.9428,237.9804,237.7077,237.7077,3907.0
2023-03-30 12:00:00,252.78,252.97,252.78,252.89,3275.0,237.7171,237.8957,237.7171,237.8205,3275.0
2023-03-30 12:05:00,252.8,252.92,252.78,252.86,1560.0,237.7359,237.8487,237.7171,237.7923,1560.0
2023-03-30 12:10:00,252.89,252.94,252.75,252.91,4824.0,237.8205,237.8675,237.6888,237.8393,4824.0
2023-03-30 12:15:00,252.94,253.08,252.81,253.03,3499.0,237.8675,237.9992,237.7453,237.9522,3499.0
2023-03-30 12:20:00,253.03,253.14,253.01,253.07,1951.0,237.9522,238.0556,237.9334,237.9898,1951.0
2023-03-30 12:25:00,253.04,253.08,252.73,252.83,6180.0,237.9616,237.9992,237.67,237.7641,6180.0
2023-03-30 12:30:00,252.79,252.88,252.58,252.64,7741.0,237.7265,237.8111,237.529,237.5854,7741.0
2023-03-30 12:35:00,252.78,253.11,252.76,252.9,9080.0,237.7171,238.0274,237.6983,237.8299,9080.0
2023-03-30 12:40:00,252.85,252.92,252.65,252.65,7478.0,237.7829,237.8487,237.5948,237.5948,7478.0
2023-03-30 12:45:00,252.65,252.8,252.58,252.79,3225.0,237.5948,237.7359,237.529,237.7265,3225.0
2023-03-30 12:50:00,252.79,252.88,252.71,252.88,4205.0,237.7265,237.8111,237.6512,237.8111,4205.0
2023-03-30 12:55:00,252.9,252.9,252.78,252.81,2111.0,237.8299,237.8299,237.7171,237.7453,2111.0
2023-03-30 13:00:00,252.78,252.83,252.73,252.79,2772.0,237.7171,237.7641,237.67,237.7265,2772.0
2023-03-30 13:05:00,252.9,252.9,252.61,252.61,3001.0,237.8299,237.8299,237.5572,237.5572,3001.0
2023-03-30 13:10:00,252.57,252.81,252.57,252.77,2575.0,237.5196,237.7453,237.5196,237.7077,2575.0
2023-03-30 13:15:00,252.78,252.78,252.54,252.62,3000.0,237.7171,237.7171,237.4914,237.5666,3000.0
2023-03-30 13:20:00,252.68,252.69,252.46,252.48,2575.0,237.623,237.6324,237.4161,237.4349,2575.0
2023-03-30 13:25:00,252.51,252.55,252.4,252.51,1036.0,237.4631,237.5008,237.3597,237.4631,1036.0
2023-03-30 13:30:00,252.52,252.52,252.35,252.39,2320.0,237.4726,237.4726,237.3127,237.3503,2320.0
2023-03-30 13:35:00,252.41,252.54,252.37,252.52,3280.0,237.3691,237.4914,237.3315,237.4726,3280.0
2023-03-30 13:40:00,252.57,252.66,252.52,252.66,2097.0,237.5196,237.6042,237.4726,237.6042,2097.0
2023-03-30 13:45:00,252.61,252.61,252.52,252.55,2434.0,237.5572,237.5572,237.4726,237.5008,2434.0
2023-03-30 13:50:00,252.55,252.75,252.52,252.75,905.0,237.5008,237.6888,237.4726,237.6888,905.0
2023-03-30 13:55:00,252.72,252.78,252.57,252.78,1300.0,237.6606,237.7171,237.5196,237.7171,1300.0
2023-03-30 14:00:00,252.69,252.81,252.59,252.59,1200.0,237.6324,237.7453,237.5384,237.5384,1200.0
2023-03-30 14:05:00,252.61,252.67,252.54,252.67,1762.0,237.5572,237.6136,237.4914,237.6136,1762.0
2023-03-30 14:10:00,252.68,252.91,252.68,252.86,1049.0,237.623,237.8393,237.623,237.7923,1049.0
2023-03-30 14:15:00,252.81,252.95,252.8,252.94,1594.0,237.7453,237.8769,237.7359,237.8675,1594.0
2023-03-30 14:20:00,252.96,253.12,252.96,253.1,1400.0,237.8863,238.0368,237.8863,238.018,1400.0
2023-03-30 14:25:00,253.12,253.16,252.99,253.0,1952.0,238.0368,238.0744,237.9145,237.9239,1952.0
2023-03-30 14:30:00,253.08,253.29,253.08,253.27,1605.0,237.9992,238.1967,237.9992,238.1779,1605.0
2023-03-30 14:35:00,253.33,253.33,253.16,253.22,1581.0,238.2343,238.2343,238.0744,238.1308,1581.0
2023-03-30 14:40:00,253.29,253.52,253.26,253.45,1775.0,238.1967,238.413,238.1685,238.3471,1775.0
2023-03-30 14:45:00,253.36,253.39,253.28,253.3,2258.0,238.2625,238.2907,238.1873,238.2061,2258.0
2023-03-30 14:50:00,253.29,253.36,253.19,253.24,2730.0,238.1967,238.2625,238.1026,238.1496,2730.0
2023-03-30 14:55:00,253.33,253.36,253.27,253.28,500.0,238.2343,238.2625,238.1779,238.1873,500.0
2023-03-30 15:00:00,253.26,253.45,253.26,253.43,2817.0,238.1685,238.3471,238.1685,238.3283,2817.0
2023-03-30 15:05:00,253.36,253.38,253.16,253.24,1921.0,238.2625,238.2813,238.0744,238.1496,1921.0
2023-03-30 15:10:00,253.14,253.18,253.09,253.11,1425.0,238.0556,238.0932,238.0086,238.0274,1425.0
2023-03-30 15:15:00,253.13,253.24,253.07,253.24,2228.0,238.0462,238.1496,237.9898,238.1496,2228.0
2023-03-30 15:20:00,253.29,253.37,253.25,253.37,2191.0,238.1967,238.2719,238.1591,238.2719,2191.0
2023-03-30 15:25:00,253.4,253.58,253.4,253.52,4270.0,238.3001,238.4694,238.3001,238.413,4270.0
2023-03-30 15:30:00,253.52,253.62,253.43,253.43,2001.0,238.413,238.507,238.3283,238.3283,2001.0
2023-03-30 15:35:00,253.43,253.61,253.36,253.61,2901.0,238.3283,238.4976,238.2625,238.4976,2901.0
2023-03-30 15:40:00,253.6,253.65,253.32,253.42,8091.0,238.4882,238.5352,238.2249,238.3189,8091.0
2023-03-30 15:45:00,253.43,253.49,253.24,253.24,5382.0,238.3283,238.3848,238.1496,238.1496,5382.0
2023-03-30 15:50:00,253.23,253.49,253.23,253.34,15307.0,238.1402,238.3848,238.1402,238.2437,15307.0
2023-03-30 15:55:00,253.36,253.52,253.18,253.23,37521.0,238.2625,238.413,238.0932,238.1402,37521.0
2023-03-31 09:30:00,254.16,254.16,253.83,254.11,8655.0,239.0148,239.0148,238.7045,238.9678,8655.0
2023-03-31 09:35:00,254.64,254.67,254.05,254.25,1941.0,239.4662,239.4944,238.9114,239.0995,1941.0
2023-03-31 09:40:00,254.38,254.58,254.12,254.5,6816.0,239.2217,239.4098,238.9772,239.3346,6816.0
2023-03-31 09:45:00,254.56,254.69,254.33,254.33,2988.0,239.391,239.5132,239.1747,239.1747,2988.0
2023-03-31 09:50:00,254.5,254.99,254.5,254.84,3350.0,239.3346,239.7954,239.3346,239.6543,3350.0
2023-03-31 09:55:00,254.81,255.0,254.74,254.95,2644.0,239.6261,239.8048,239.5603,239.7577,2644.0
2023-03-31 10:00:00,254.97,255.05,254.88,255.01,9646.0,239.7766,239.8518,239.6919,239.8142,9646.0
2023-03-31 10:05:00,254.98,255.0,254.53,254.59,4095.0,239.786,239.8048,239.3628,239.4192,4095.0
2023-03-31 10:10:00,254.5,254.64,254.46,254.56,4273.0,239.3346,239.4662,239.2969,239.391,4273.0
2023-03-31 10:15:00,254.41,254.48,254.25,254.48,3952.0,239.2499,239.3158,239.0995,239.3158,3952.0
2023-03-31 10:20:00,254.47,254.47,254.1,254.29,2100.0,239.3064,239.3064,238.9584,239.1371,2100.0
2023-03-31 10:25:00,254.36,254.55,254.2,254.4,1907.0,239.2029,239.3816,239.0524,239.2405,1907.0
2023-03-31 10:30:00,254.39,254.64,254.39,254.59,1615.0,239.2311,239.4662,239.2311,239.4192,1615.0
2023-03-31 10:35:00,254.55,254.6,254.47,254.59,2271.0,239.3816,239.4286,239.3064,239.4192,2271.0
2023-03-31 10:40:00,254.61,254.73,254.54,254.67,2144.0,239.438,239.5509,239.3722,239.4944,2144.0
2023-03-31 10:45:00,254.59,254.61,254.41,254.41,1665.0,239.4192,239.438,239.2499,239.2499,1665.0
2023-03-31 10:50:00,254.36,254.6,254.36,254.48,1956.0,239.2029,239.4286,239.2029,239.3158,1956.0
2023-03-31 10:55:00,254.73,254.75,254.58,254.63,1235.0,239.5509,239.5697,239.4098,239.4568,1235.0
2023-03-31 11:00:00,254.59,254.63,254.42,254.48,1314.0,239.4192,239.4568,239.2593,239.3158,1314.0
2023-03-31 11:05:00,254.49,254.65,254.44,254.56,2522.0,239.3252,239.4756,239.2781,239.391,2522.0
2023-03-31 11:10:00,254.73,254.81,254.59,254.65,2187.0,239.5509,239.6261,239.4192,239.4756,2187.0
2023-03-31 11:15:00,254.71,254.72,254.53,254.55,2990.0,239.5321,239.5415,239.3628,239.3816,2990.0
2023-03-31 11:20:00,254.59,254.7,254.59,254.66,1337.0,239.4192,239.5226,239.4192,239.485,1337.0
2023-03-31 11:25:00,254.61,254.61,254.21,254.21,2900.0,239.438,239.438,239.0618,239.0618,2900.0
2023-03-31 11:30:00,254.18,254.18,254.08,254.08,820.0,239.0336,239.0336,238.9396,238.9396,820.0
2023-03-31 11:35:00,254.07,254.16,254.06,254.11,2516.0,238.9302,239.0148,238.9208,238.9678,2516.0
2023-03-31 11:40:00,254.06,254.35,254.05,254.35,2310.0,238.9208,239.1935,238.9114,239.1935,2310.0
2023-03-31 11:45:00,254.45,254.47,254.4,254.45,1449.0,239.2875,239.3064,239.2405,239.2875,1449.0
2023-03-31 11:50:00,254.5,254.5,254.37,254.48,952.0,239.3346,239.3346,239.2123,239.3158,952.0
2023-03-31 11:55:00,254.51,254.52,254.47,254.47,900.0,239.344,239.3534,239.3064,239.3064,900.0
2023-03-31 12:00:00,254.52,254.57,254.48,254.48,2701.0,239.3534,239.4004,239.3158,239.3158,2701.0
2023-03-31 12:05:00,254.5,254.51,254.3,254.39,2309.0,239.3346,239.344,239.1465,239.2311,2309.0
2023-03-31 12:10:00,254.4,254.43,254.3,254.4,3535.0,239.2405,239.2687,239.1465,239.2405,3535.0
2023-03-31 12:15:00,254.37,254.5,254.34,254.5,2319.0,239.2123,239.3346,239.1841,239.3346,2319.0
2023-03-31 12:20:00,254.46,254.58,254.45,254.58,2479.0,239.2969,239.4098,239.2875,239.4098,2479.0
2023-03-31 12:25:00,254.52,254.55,254.37,254.37,2971.0,239.3534,239.3816,239.2123,239.2123,2971.0
2023-03-31 12:30:00,254.4,254.4,254.3,254.35,1541.0,239.2405,239.2405,239.1465,239.1935,1541.0
2023-03-31 12:35:00,254.44,254.44,254.35,254.37,1202.0,239.2781,239.2781,239.1935,239.2123,1202.0
2023-03-31 12:40:00,254.39,254.39,254.21,254.21,1102.0,239.2311,239.2311,239.0618,239.0618,1102.0
2023-03-31 12:45:00,254.18,254.24,254.18,254.24,203.0,239.0336,239.0901,239.0336,239.0901,203.0
2023-03-31 12:50:00,254.22,254.23,254.14,254.14,2116.0,239.0713,239.0807,238.996,238.996,2116.0
2023-03-31 12:55:00,254.22,254.39,254.22,254.35,3876.0,239.0713,239.2311,239.0713,239.1935,3876.0
2023-03-31 13:00:00,254.28,254.32,254.14,254.15,2473.0,239.1277,239.1653,238.996,239.0054,2473.0
2023-03-31 13:05:00,254.12,254.44,254.05,254.44,2408.0,238.9772,239.2781,238.9114,239.2781,2408.0
2023-03-31 13:10:00,254.34,254.34,254.13,254.18,1891.0,239.1841,239.1841,238.9866,239.0336,1891.0
2023-03-31 13:15:00,254.17,254.17,253.94,254.02,3710.0,239.0242,239.0242,238.8079,238.8832,3710.0
2023-03-31 13:20:00,254.0,254.0,253.89,253.91,1000.0,238.8644,238.8644,238.7609,238.7797,1000.0
2023-03-31 13:25:00,253.94,254.06,253.94,254.03,701.0,238.8079,238.9208,238.8079,238.8926,701.0
2023-03-31 13:30:00,254.02,254.03,253.74,253.74,13835.0,238.8832,238.8926,238.6199,238.6199,13835.0
2023-03-31 13:35:00,253.8,253.94,253.77,253.89,1334.0,238.6763,238.8079,238.6481,238.7609,1334.0
2023-03-31 13:40:00,253.85,253.92,253.81,253.9,2760.0,238.7233,238.7891,238.6857,238.7703,2760.0
2023-03-31 13:45:00,253.92,253.92,253.64,253.75,2797.0,238.7891,238.7891,238.5258,238.6293,2797.0
2023-03-31 13:50:00,253.67,253.78,253.58,253.59,3173.0,238.554,238.6575,238.4694,238.4788,3173.0
2023-03-31 13:55:00,253.64,253.98,253.49,253.97,5421.0,238.5258,238.8456,238.3848,238.8361,5421.0
2023-03-31 14:00:00,253.97,253.98,253.81,253.93,1931.0,238.8361,238.8456,238.6857,238.7985,1931.0
2023-03-31 14:05:00,253.9,253.92,253.82,253.92,1000.0,238.7703,238.7891,238.6951,238.7891,1000.0
2023-03-31 14:10:00,253.94,253.97,253.86,253.91,2280.0,238.8079,238.8361,238.7327,238.7797,2280.0
2023-03-31 14:15:00,253.94,254.0,253.8,253.8,1644.0,238.8079,238.8644,238.6763,238.6763,1644.0
2023-03-31 14:20:00,253.75,253.78,253.49,253.49,1816.0,238.6293,238.6575,238.3848,238.3848,1816.0
2023-03-31 14:25:00,253.47,253.49,253.33,253.49,2622.0,238.3659,238.3848,238.2343,238.3848,2622.0
2023-03-31 14:30:00,253.52,253.57,253.42,253.56,1708.0,238.413,238.46,238.3189,238.4506,1708.0
2023-03-31 14:35:00,253.6,253.73,253.56,253.65,3750.0,238.4882,238.6104,238.4506,238.5352,3750.0
2023-03-31 14:40:00,253.63,253.81,253.62,253.76,2073.0,238.5164,238.6857,238.507,238.6387,2073.0
2023-03-31 14:45:00,253.75,253.93,253.74,253.89,2402.0,238.6293,238.7985,238.6199,238.7609,2402.0
2023-03-31 14:50:00,253.92,253.98,253.79,253.83,1010.0,238.7891,238.8456,238.6669,238.7045,1010.0
2023-03-31 14:55:00,253.91,253.94,253.71,253.89,1307.0,238.7797,238.8079,238.5916,238.7609,1307.0
2023-03-31 15:00:00,253.97,254.3,253.89,254.27,3168.0,238.8361,239.1465,238.7609,239.1183,3168.0
2023-03-31 15:05:00,254.33,254.33,254.07,254.19,2752.0,239.1747,239.1747,238.9302,239.043,2752.0
2023-03-31 15:10:00,254.18,254.25,254.16,254.24,2571.0,239.0336,239.0995,239.0148,239.0901,2571.0
2023-03-31 15:15:00,254.34,254.46,254.28,254.28,3284.0,239.1841,239.2969,239.1277,239.1277,3284.0
2023-03-31 15:20:00,254.38,254.79,254.37,254.79,4691.0,239.2217,239.6073,239.2123,239.6073,4691.0
2023-03-31 15:25:00,254.78,254.81,254.39,254.44,2312.0,239.5979,239.6261,239.2311,239.2781,2312.0
2023-03-31 15:30:00,254.48,254.53,254.33,254.41,6868.0,239.3158,239.3628,239.1747,239.2499,6868.0
2023-03-31 15:35:00,254.38,254.43,254.13,254.29,4285.0,239.2217,239.2687,238.9866,239.1371,4285.0
2023-03-31 15:40:00,254.36,254.4,254.25,254.25,4424.0,239.2029,239.2405,239.0995,239.0995,4424.0
2023-03-31 15:45:00,254.22,254.37,253.99,254.04,9151.0,239.0713,239.2123,238.855,238.902,9151.0
2023-03-31 15:50:00,254.02,254.12,253.79,253.88,16543.0,238.8832,238.9772,238.6669,238.7515,16543.0
2023-03-31 15:55:00,253.9,254.36,253.9,254.27,51334.0,238.7703,239.2029,238.7703,239.1183,51334.0
2023-04-03 09:30:00,254.0,254.16,252.79,252.99,11312.0,238.8644,239.0148,237.7265,237.9145,11312.0
2023-04-03 09:35:00,252.97,253.85,252.97,253.54,5379.0,237.8957,238.7233,237.8957,238.4318,5379.0
2023-04-03 09:40:00,253.77,254.49,253.77,254.49,5779.0,238.6481,239.3252,238.6481,239.3252,5779.0
2023-04-03 09:45:00,254.18,254.74,254.18,254.59,5373.0,239.0336,239.5603,239.0336,239.4192,5373.0
2023-04-03 09:50:00,254.51,254.72,254.17,254.46,3408.0,239.344,239.5415,239.0242,239.2969,3408.0
2023-04-03 09:55:00,254.73,254.9,254.47,254.48,3097.0,239.5509,239.7107,239.3064,239.3158,3097.0
2023-04-03 10:00:00,254.62,254.87,254.62,254.72,2453.0,239.4474,239.6825,239.4474,239.5415,2453.0
2023-04-03 10:05:00,254.82,255.52,254.82,255.52,3272.0,239.6355,240.2938,239.6355,240.2938,3272.0
2023-04-03 10:10:00,255.54,255.58,255.35,255.58,2731.0,240.3126,240.3502,240.1339,240.3502,2731.0
2023-04-03 10:15:00,255.52,255.82,255.51,255.58,3247.0,240.2938,240.5759,240.2844,240.3502,3247.0
2023-04-03 10:20:00,255.54,255.55,255.42,255.48,2700.0,240.3126,240.322,240.1997,240.2562,2700.0
2023-04-03 10:25:00,255.46,255.58,255.3,255.45,4057.0,240.2374,240.3502,240.0869,240.228,4057.0
2023-04-03 10:30:00,255.48,255.69,255.44,255.44,3163.0,240.2562,240.4537,240.2186,240.2186,3163.0
2023-04-03 10:35:00,255.47,255.85,255.47,255.82,3763.0,240.2468,240.6041,240.2468,240.5759,3763.0
2023-04-03 10:40:00,255.81,256.28,255.8,255.83,7419.0,240.5665,241.0085,240.5571,240.5853,7419.0
2023-04-03 10:45:00,255.87,256.08,255.87,256.06,2122.0,240.6229,240.8204,240.6229,240.8016,2122.0
2023-04-03 10:50:00,256.13,256.42,256.08,256.32,2902.0,240.8674,241.1402,240.8204,241.0461,2902.0
2023-04-03 10:55:00,256.37,256.37,255.99,256.01,3585.0,241.0931,241.0931,240.7358,240.7546,3585.0
2023-04-03 11:00:00,255.98,255.98,255.55,255.61,3744.0,240.7264,240.7264,240.322,240.3784,3744.0
2023-04-03 11:05:00,255.62,255.68,255.53,255.63,1160.0,240.3878,240.4442,240.3032,240.3972,1160.0
2023-04-03 11:10:00,255.68,255.75,255.55,255.62,2486.0,240.4442,240.5101,240.322,240.3878,2486.0
2023-04-03 11:15:00,255.62,255.74,255.58,255.59,1647.0,240.3878,240.5007,240.3502,240.3596,1647.0
2023-04-03 11:20:00,255.75,255.87,255.75,255.87,1181.0,240.5101,240.6229,240.5101,240.6229,1181.0
2023-04-03 11:25:00,255.87,256.09,255.87,256.07,4173.0,240.6229,240.8298,240.6229,240.811,4173.0
2023-04-03 11:30:00,255.98,256.24,255.98,256.23,2722.0,240.7264,240.9709,240.7264,240.9615,2722.0
2023-04-03 11:35:00,256.24,256.26,256.09,256.23,1596.0,240.9709,240.9897,240.8298,240.9615,1596.0
2023-04-03 11:40:00,256.24,256.31,256.17,256.29,2790.0,240.9709,241.0367,240.9051,241.0179,2790.0
2023-04-03 11:45:00,256.38,256.62,256.34,256.57,3925.0,241.1025,241.3282,241.0649,241.2812,3925.0
2023-04-03 11:50:00,256.56,256.73,256.56,256.7,2975.0,241.2718,241.4317,241.2718,241.4035,2975.0
2023-04-03 11:55:00,256.66,256.66,256.51,256.55,4448.0,241.3659,241.3659,241.2248,241.2624,4448.0
2023-04-03 12:00:00,256.63,256.64,256.53,256.61,1230.0,241.3376,241.347,241.2436,241.3188,1230.0
2023-04-03 12:05:00,256.39,256.43,256.12,256.13,1400.0,241.1119,241.1496,240.858,240.8674,1400.0
2023-04-03 12:10:00,256.2,256.3,256.08,256.26,2166.0,240.9333,241.0273,240.8204,240.9897,2166.0
2023-04-03 12:15:00,256.31,256.46,256.28,256.39,2115.0,241.0367,241.1778,241.0085,241.1119,2115.0
2023-04-03 12:20:00,256.42,256.44,256.34,256.34,993.0,241.1402,241.159,241.0649,241.0649,993.0
2023-04-03 12:25:00,256.33,256.42,256.23,256.42,1466.0,241.0555,241.1402,240.9615,241.1402,1466.0
2023-04-03 12:30:00,256.32,256.43,256.31,256.37,1617.0,241.0461,241.1496,241.0367,241.0931,1617.0
2023-04-03 12:35:00,256.42,256.42,256.34,256.42,871.0,241.1402,241.1402,241.0649,241.1402,871.0
2023-04-03 12:40:00,256.36,256.41,256.23,256.25,1649.0,241.0837,241.1307,240.9615,240.9803,1649.0
2023-04-03 12:45:00,256.29,256.44,256.28,256.35,1412.0,241.0179,241.159,241.0085,241.0743,1412.0
2023-04-03 12:50:00,256.38,256.43,256.33,256.37,2056.0,241.1025,241.1496,241.0555,241.0931,2056.0
2023-04-03 12:55:00,256.32,256.45,256.27,256.44,1985.0,241.0461,241.1684,240.9991,241.159,1985.0
2023-04-03 13:00:00,256.42,256.48,256.36,256.48,2635.0,241.1402,241.1966,241.0837,241.1966,2635.0
2023-04-03 13:05:00,256.48,256.61,256.42,256.61,800.0,241.1966,241.3188,241.1402,241.3188,800.0
2023-04-03 13:10:00,256.6,256.73,256.55,256.55,6305.0,241.3094,241.4317,241.2624,241.2624,6305.0
2023-04-03 13:15:00,256.61,256.74,256.61,256.72,2423.0,241.3188,241.4411,241.3188,241.4223,2423.0
2023-04-03 13:20:00,256.65,256.65,256.48,256.59,1600.0,241.3564,241.3564,241.1966,241.3,1600.0
2023-04-03 13:25:00,256.54,256.6,256.53,256.55,2431.0,241.253,241.3094,241.2436,241.2624,2431.0
2023-04-03 13:30:00,256.5,256.51,256.3,256.34,2682.0,241.2154,241.2248,241.0273,241.0649,2682.0
2023-04-03 13:35:00,256.35,256.44,256.25,256.26,3010.0,241.0743,241.159,240.9803,240.9897,3010.0
2023-04-03 13:40:00,256.27,256.43,256.23,256.43,1422.0,240.9991,241.1496,240.9615,241.1496,1422.0
2023-04-03 13:45:00,256.42,256.42,256.34,256.34,1403.0,241.1402,241.1402,241.0649,241.0649,1403.0
2023-04-03 13:50:00,256.35,256.46,256.29,256.44,2241.0,241.0743,241.1778,241.0179,241.159,2241.0
2023-04-03 13:55:00,256.44,256.44,256.35,256.42,2417.0,241.159,241.159,241.0743,241.1402,2417.0
2023-04-03 14:00:00,256.41,256.5,256.36,256.4,3477.0,241.1307,241.2154,241.0837,241.1213,3477.0
2023-04-03 14:05:00,256.42,256.67,256.42,256.65,12908.0,241.1402,241.3753,241.1402,241.3564,12908.0
2023-04-03 14:10:00,256.62,256.85,256.62,256.85,10703.0,241.3282,241.5445,241.3282,241.5445,10703.0
2023-04-03 14:15:00,256.85,256.9,256.79,256.85,5239.0,241.5445,241.5916,241.4881,241.5445,5239.0
2023-04-03 14:20:00,256.8,256.93,256.73,256.86,5423.0,241.4975,241.6198,241.4317,241.5539,5423.0
2023-04-03 14:25:00,256.9,256.92,256.76,256.8,6703.0,241.5916,241.6104,241.4599,241.4975,6703.0
2023-04-03 14:30:00,256.74,256.91,256.72,256.9,5015.0,241.4411,241.601,241.4223,241.5916,5015.0
2023-04-03 14:35:00,256.88,256.93,256.64,256.93,8860.0,241.5727,241.6198,241.347,241.6198,8860.0
2023-04-03 14:40:00,256.98,257.05,256.87,257.04,6595.0,241.6668,241.7326,241.5633,241.7232,6595.0
2023-04-03 14:45:00,257.03,257.06,256.98,257.03,4990.0,241.7138,241.742,241.6668,241.7138,4990.0
2023-04-03 14:50:00,257.03,257.29,257.0,257.27,7598.0,241.7138,241.9583,241.6856,241.9395,7598.0
2023-04-03 14:55:00,257.28,257.49,257.16,257.49,13783.0,241.9489,242.1464,241.8361,242.1464,13783.0
2023-04-03 15:00:00,257.49,257.7,257.39,257.68,12700.0,242.1464,242.3439,242.0524,242.3251,12700.0
2023-04-03 15:05:00,257.69,257.75,257.52,257.53,5856.0,242.3345,242.3909,242.1746,242.184,5856.0
2023-04-03 15:10:00,257.55,257.77,257.51,257.77,3868.0,242.2028,242.4097,242.1652,242.4097,3868.0
2023-04-03 15:15:00,257.76,257.77,257.47,257.47,4939.0,242.4003,242.4097,242.1276,242.1276,4939.0
2023-04-03 15:20:00,257.43,257.53,257.35,257.4,7830.0,242.09,242.184,242.0147,242.0618,7830.0
2023-04-03 15:25:00,257.44,257.62,257.43,257.56,6313.0,242.0994,242.2686,242.09,242.2122,6313.0
2023-04-03 15:30:00,257.53,257.62,257.28,257.37,8188.0,242.184,242.2686,241.9489,242.0335,8188.0
2023-04-03 15:35:00,257.34,257.48,257.16,257.17,13521.0,242.0053,242.137,241.8361,241.8455,13521.0
2023-04-03 15:40:00,257.17,257.29,257.05,257.24,7246.0,241.8455,241.9583,241.7326,241.9113,7246.0
2023-04-03 15:45:00,257.28,257.31,257.1,257.14,8780.0,241.9489,241.9771,241.7796,241.8172,8780.0
2023-04-03 15:50:00,257.2,257.3,257.1,257.12,15568.0,241.8737,241.9677,241.7796,241.7984,15568.0
2023-04-03 15:55:00,257.08,257.19,256.76,257.13,47409.0,241.7608,241.8643,241.4599,241.8078,47409.0
2023-04-04 09:30:00,256.84,257.51,256.6,256.93,22996.0,241.5351,242.1652,241.3094,241.6198,22996.0
2023-04-04 09:35:00,256.96,257.29,256.73,256.84,13451.0,241.648,241.9583,241.4317,241.5351,13451.0
2023-04-04 09:40:00,256.95,257.85,256.95,257.85,902.0,241.6386,242.4849,241.6386,242.4849,902.0
2023-04-04 09:45:00,257.98,258.02,257.57,257.57,1014.0,242.6072,242.6448,242.2216,242.2216,1014.0
2023-04-04 09:50:00,257.35,257.4,257.3,257.3,906.0,242.0147,242.0618,241.9677,241.9677,906.0
2023-04-04 09:55:00,257.17,257.22,257.06,257.11,1603.0,241.8455,241.8925,241.742,241.789,1603.0
2023-04-04 10:00:00,257.08,257.23,256.8,256.88,9934.0,241.7608,241.9019,241.4975,241.5727,9934.0
2023-04-04 10:05:00,256.76,257.21,256.76,257.06,1957.0,241.4599,241.8831,241.4599,241.742,1957.0
2023-04-04 10:10:00,257.04,257.31,257.03,257.31,2068.0,241.7232,241.9771,241.7138,241.9771,2068.0
2023-04-04 10:15:00,257.39,257.84,257.33,257.84,2985.0,242.0524,242.4755,241.9959,242.4755,2985.0
2023-04-04 10:20:00,257.64,257.7,257.17,257.22,2114.0,242.2875,242.3439,241.8455,241.8925,2114.0
2023-04-04 10:25:00,257.16,257.28,256.93,257.07,5758.0,241.8361,241.9489,241.6198,241.7514,5758.0
2023-04-04 10:30:00,257.06,257.44,257.06,257.41,3300.0,241.742,242.0994,241.742,242.0712,3300.0
2023-04-04 10:35:00,257.38,257.64,257.38,257.49,2752.0,242.0429,242.2875,242.0429,242.1464,2752.0
2023-04-04 10:40:00,257.33,257.53,257.24,257.5,3385.0,241.9959,242.184,241.9113,242.1558,3385.0
2023-04-04 10:45:00,257.48,257.79,257.48,257.75,3224.0,242.137,242.4285,242.137,242.3909,3224.0
2023-04-04 10:50:00,257.93,258.0,257.81,257.93,3246.0,242.5602,242.626,242.4473,242.5602,3246.0
2023-04-04 10:55:00,257.87,257.87,257.61,257.71,3044.0,242.5037,242.5037,242.2592,242.3533,3044.0
2023-04-04 11:00:00,257.73,257.73,257.32,257.39,2444.0,242.3721,242.3721,241.9865,242.0524,2444.0
2023-04-04 11:05:00,257.29,257.39,257.13,257.19,2828.0,241.9583,242.0524,241.8078,241.8643,2828.0
2023-04-04 11:10:00,257.18,257.43,257.18,257.42,3928.0,241.8549,242.09,241.8549,242.0806,3928.0
2023-04-04 11:15:00,257.31,257.31,256.85,257.1,4591.0,241.9771,241.9771,241.5445,241.7796,4591.0
2023-04-04 11:20:00,257.08,257.16,256.9,257.16,1943.0,241.7608,241.8361,241.5916,241.8361,1943.0
2023-04-04 11:25:00,257.26,257.41,257.07,257.19,5384.0,241.9301,242.0712,241.7514,241.8643,5384.0
2023-04-04 11:30:00,257.22,257.32,257.09,257.09,2625.0,241.8925,241.9865,241.7702,241.7702,2625.0
2023-04-04 11:35:00,257.11,257.16,257.07,257.07,1500.0,241.789,241.8361,241.7514,241.7514,1500.0
2023-04-04 11:40:00,257.09,257.47,256.91,257.47,19719.0,241.7702,242.1276,241.601,242.1276,19719.0
2023-04-04 11:45:00,257.47,257.78,257.47,257.69,4082.0,242.1276,242.4191,242.1276,242.3345,4082.0
2023-04-04 11:50:00,257.76,258.13,257.76,257.89,6522.0,242.4003,242.7483,242.4003,242.5226,6522.0
2023-04-04 11:55:00,257.92,257.92,257.64,257.68,1698.0,242.5508,242.5508,242.2875,242.3251,1698.0
2023-04-04 12:00:00,257.68,257.68,257.19,257.32,4528.0,242.3251,242.3251,241.8643,241.9865,4528.0
2023-04-04 12:05:00,257.4,257.54,257.3,257.54,2789.0,242.0618,242.1934,241.9677,242.1934,2789.0
2023-04-04 12:10:00,257.57,257.6,257.24,257.26,2200.0,242.2216,242.2498,241.9113,241.9301,2200.0
2023-04-04 12:15:00,257.18,257.31,257.15,257.27,1135.0,241.8549,241.9771,241.8267,241.9395,1135.0
2023-04-04 12:20:00,257.48,257.56,257.4,257.5,2324.0,242.137,242.2122,242.0618,242.1558,2324.0
2023-04-04 12:25:00,257.53,257.7,257.53,257.66,1536.0,242.184,242.3439,242.184,242.3063,1536.0
2023-04-04 12:30:00,257.75,257.75,257.58,257.68,2807.0,242.3909,242.3909,242.231,242.3251,2807.0
2023-04-04 12:35:00,257.67,257.67,257.52,257.52,1798.0,242.3157,242.3157,242.1746,242.1746,1798.0
2023-04-04 12:40:00,257.52,257.75,257.51,257.73,4579.0,242.1746,242.3909,242.1652,242.3721,4579.0
2023-04-04 12:45:00,257.81,257.99,257.75,257.96,4050.0,242.4473,242.6166,242.3909,242.5884,4050.0
2023-04-04 12:50:00,258.01,258.01,257.84,257.91,3005.0,242.6354,242.6354,242.4755,242.5414,3005.0
2023-04-04 12:55:00,257.85,258.05,257.85,257.89,3617.0,242.4849,242.673,242.4849,242.5226,3617.0
2023-04-04 13:00:00,257.91,258.0,257.84,258.0,3096.0,242.5414,242.626,242.4755,242.626,3096.0
2023-04-04 13:05:00,257.96,258.3,257.95,258.03,5523.0,242.5884,242.9081,242.579,242.6542,5523.0
2023-04-04 13:10:00,257.95,258.1,257.95,258.06,2362.0,242.579,242.72,242.579,242.6824,2362.0
2023-04-04 13:15:00,258.15,258.46,258.15,258.46,2772.0,242.7671,243.0586,242.7671,243.0586,2772.0
2023-04-04 13:20:00,258.45,258.46,258.24,258.3,3683.0,243.0492,243.0586,242.8517,242.9081,3683.0
2023-04-04 13:25:00,258.32,258.45,258.23,258.41,3391.0,242.9269,243.0492,242.8423,243.0116,3391.0
2023-04-04 13:30:00,258.41,258.43,258.27,258.35,4118.0,243.0116,243.0304,242.8799,242.9551,4118.0
2023-04-04 13:35:00,258.38,258.43,258.34,258.42,1406.0,242.9834,243.0304,242.9457,243.021,1406.0
2023-04-04 13:40:00,258.42,258.52,258.33,258.37,5312.0,243.021,243.115,242.9363,242.974,5312.0
2023-04-04 13:45:00,258.37,258.37,258.15,258.26,4094.0,242.974,242.974,242.7671,242.8705,4094.0
2023-04-04 13:50:00,258.23,258.23,257.99,257.99,2935.0,242.8423,242.8423,242.6166,242.6166,2935.0
2023-04-04 13:55:00,257.97,258.09,257.97,258.05,2296.0,242.5978,242.7106,242.5978,242.673,2296.0
2023-04-04 14:00:00,258.06,258.34,258.06,258.18,5545.0,242.6824,242.9457,242.6824,242.7953,5545.0
2023-04-04 14:05:00,258.23,258.28,258.09,258.09,1828.0,242.8423,242.8893,242.7106,242.7106,1828.0
2023-04-04 14:10:00,258.12,258.21,258.12,258.2,1400.0,242.7389,242.8235,242.7389,242.8141,1400.0
2023-04-04 14:15:00,258.12,258.12,257.86,257.88,1000.0,242.7389,242.7389,242.4943,242.5132,1000.0
2023-04-04 14:20:00,257.88,257.9,257.8,257.8,1444.0,242.5132,242.532,242.4379,242.4379,1444.0
2023-04-04 14:25:00,257.86,257.86,257.71,257.71,1333.0,242.4943,242.4943,242.3533,242.3533,1333.0
2023-04-04 14:30:00,257.72,257.82,257.64,257.81,1232.0,242.3627,242.4567,242.2875,242.4473,1232.0
2023-04-04 14:35:00,257.9,258.05,257.84,258.0,2261.0,242.532,242.673,242.4755,242.626,2261.0
2023-04-04 14:40:00,258.0,258.01,257.46,257.68,16078.0,242.626,242.6354,242.1182,242.3251,16078.0
2023-04-04 14:45:00,257.68,257.74,257.54,257.74,4747.0,242.3251,242.3815,242.1934,242.3815,4747.0
2023-04-04 14:50:00,257.66,257.7,257.52,257.52,3047.0,242.3063,242.3439,242.1746,242.1746,3047.0
2023-04-04 14:55:00,257.61,257.75,257.59,257.59,2635.0,242.2592,242.3909,242.2404,242.2404,2635.0
2023-04-04 15:00:00,257.56,257.94,257.56,257.94,2673.0,242.2122,242.5696,242.2122,242.5696,2673.0
2023-04-04 15:05:00,257.88,257.92,257.78,257.86,3914.0,242.5132,242.5508,242.4191,242.4943,3914.0
2023-04-04 15:10:00,257.91,257.96,257.87,257.89,2568.0,242.5414,242.5884,242.5037,242.5226,2568.0
2023-04-04 15:15:00,257.91,258.1,257.88,258.08,2881.0,242.5414,242.72,242.5132,242.7012,2881.0
2023-04-04 15:20:00,258.1,258.23,258.0,258.09,3875.0,242.72,242.8423,242.626,242.7106,3875.0
2023-04-04 15:25:00,258.09,258.22,258.0,258.09,4614.0,242.7106,242.8329,242.626,242.7106,4614.0
2023-04-04 15:30:00,258.09,258.24,258.09,258.22,13331.0,242.7106,242.8517,242.7106,242.8329,13331.0
2023-04-04 15:35:00,258.21,258.24,258.08,258.19,11720.0,242.8235,242.8517,242.7012,242.8047,11720.0
2023-04-04 15:40:00,258.22,258.38,258.17,258.28,10611.0,242.8329,242.9834,242.7859,242.8893,10611.0
2023-04-04 15:45:00,258.26,258.27,258.12,258.25,10386.0,242.8705,242.8799,242.7389,242.8611,10386.0
2023-04-04 15:50:00,258.28,258.32,258.13,258.2,16113.0,242.8893,242.9269,242.7483,242.8141,16113.0
2023-04-04 15:55:00,258.22,258.3,257.98,258.07,46789.0,242.8329,242.9081,242.6072,242.6918,46789.0
2023-04-05 09:30:00,259.26,259.73,258.9,259.57,17398.0,243.8109,244.2529,243.4724,244.1024,17398.0
2023-04-05 09:35:00,259.47,260.49,259.47,260.34,32769.0,244.0084,244.9676,244.0084,244.8266,32769.0
2023-04-05 09:40:00,260.1,260.8,260.1,260.8,1983.0,244.6009,245.2592,244.6009,245.2592,1983.0
2023-04-05 09:45:00,260.78,260.8,260.2,260.29,5390.0,245.2403,245.2592,244.6949,244.7795,5390.0
2023-04-05 09:50:00,260.2,260.2,259.38,259.44,9330.0,244.6949,244.6949,243.9238,243.9802,9330.0
2023-04-05 09:55:00,259.54,259.75,259.4,259.63,3967.0,244.0742,244.2717,243.9426,244.1589,3967.0
2023-04-05 10:00:00,259.64,259.64,259.4,259.4,2887.0,244.1683,244.1683,243.9426,243.9426,2887.0
2023-04-05 10:05:00,259.48,259.7,259.48,259.7,2851.0,244.0178,244.2247,244.0178,244.2247,2851.0
2023-04-05 10:10:00,259.56,259.6,259.28,259.55,3876.0,244.093,244.1307,243.8297,244.0836,3876.0
2023-04-05 10:15:00,259.45,259.56,259.27,259.52,2722.0,243.9896,244.093,243.8203,244.0554,2722.0
2023-04-05 10:20:00,259.62,259.62,259.2,259.2,4315.0,244.1495,244.1495,243.7545,243.7545,4315.0
2023-04-05 10:25:00,259.12,259.59,259.11,259.58,18693.0,243.6793,244.1213,243.6699,244.1119,18693.0
2023-04-05 10:30:00,259.72,260.0,259.61,259.63,6666.0,244.2435,244.5068,244.1401,244.1589,6666.0
2023-04-05 10:35:00,259.61,259.62,259.24,259.43,4339.0,244.1401,244.1495,243.7921,243.9708,4339.0
2023-04-05 10:40:00,259.49,260.12,259.46,260.12,17606.0,244.0272,244.6197,243.999,244.6197,17606.0
2023-04-05 10:45:00,260.12,260.69,260.12,260.5,3873.0,244.6197,245.1557,244.6197,244.977,3873.0
2023-04-05 10:50:00,260.48,260.5,260.07,260.13,3051.0,244.9582,244.977,244.5727,244.6291,3051.0
2023-04-05 10:55:00,260.1,260.36,260.1,260.36,1500.0,244.6009,244.8454,244.6009,244.8454,1500.0
2023-04-05 11:00:00,260.44,260.55,260.4,260.54,2991.0,244.9206,245.0241,244.883,245.0146,2991.0
2023-04-05 11:05:00,260.54,260.8,260.49,260.74,9108.0,245.0146,245.2592,244.9676,245.2027,9108.0
2023-04-05 11:10:00,260.72,260.88,260.64,260.8,3870.0,245.1839,245.3344,245.1087,245.2592,3870.0
2023-04-05 11:15:00,260.91,261.02,260.7,260.73,4806.0,245.3626,245.466,245.1651,245.1933,4806.0
2023-04-05 11:20:00,260.75,260.83,260.58,260.59,2100.0,245.2121,245.2874,245.0523,245.0617,2100.0
2023-04-05 11:25:00,260.6,260.65,260.32,260.44,4187.0,245.0711,245.1181,244.8078,244.9206,4187.0
2023-04-05 11:30:00,260.4,260.68,260.38,260.48,2458.0,244.883,245.1463,244.8642,244.9582,2458.0
2023-04-05 11:35:00,260.41,260.77,260.41,260.5,2945.0,244.8924,245.2309,244.8924,244.977,2945.0
2023-04-05 11:40:00,260.5,260.52,260.3,260.3,8917.0,244.977,244.9958,244.7889,244.7889,8917.0
2023-04-05 11:45:00,260.19,260.24,259.81,259.94,3602.0,244.6855,244.7325,244.3281,244.4504,3602.0
2023-04-05 11:50:00,259.94,260.23,259.7,260.23,5069.0,244.4504,244.7231,244.2247,244.7231,5069.0
2023-04-05 11:55:00,260.22,260.3,260.08,260.11,1955.0,244.7137,244.7889,244.5821,244.6103,1955.0
2023-04-05 12:00:00,260.12,260.13,259.55,259.63,8722.0,244.6197,244.6291,244.0836,244.1589,8722.0
2023-04-05 12:05:00,259.57,259.86,259.57,259.86,2087.0,244.1024,244.3752,244.1024,244.3752,2087.0
2023-04-05 12:10:00,259.8,259.8,259.5,259.61,5810.0,244.3187,244.3187,244.0366,244.1401,5810.0
2023-04-05 12:15:00,259.56,259.65,259.43,259.43,3569.0,244.093,244.1777,243.9708,243.9708,3569.0
2023-04-05 12:20:00,259.44,259.54,259.3,259.45,3530.0,243.9802,244.0742,243.8485,243.9896,3530.0
2023-04-05 12:25:00,259.39,259.45,259.18,259.2,3731.0,243.9332,243.9896,243.7357,243.7545,3731.0
2023-04-05 12:30:00,259.16,259.62,259.13,259.61,3600.0,243.7169,244.1495,243.6887,244.1401,3600.0
2023-04-05 12:35:00,259.64,259.64,259.48,259.59,3091.0,244.1683,244.1683,244.0178,244.1213,3091.0
2023-04-05 12:40:00,259.62,259.62,259.43,259.57,2481.0,244.1495,244.1495,243.9708,244.1024,2481.0
2023-04-05 12:45:00,259.62,259.62,259.41,259.48,1402.0,244.1495,244.1495,243.952,244.0178,1402.0
2023-04-05 12:50:00,259.45,259.68,259.45,259.57,1827.0,243.9896,244.2059,243.9896,244.1024,1827.0
2023-04-05 12:55:00,259.55,259.55,259.4,259.44,2921.0,244.0836,244.0836,243.9426,243.9802,2921.0
2023-04-05 13:00:00,259.5,259.6,259.45,259.46,3437.0,244.0366,244.1307,243.9896,243.999,3437.0
2023-04-05 13:05:00,259.46,259.54,259.3,259.36,3184.0,243.999,244.0742,243.8485,243.905,3184.0
2023-04-05 13:10:00,259.37,259.41,259.11,259.11,6611.0,243.9144,243.952,243.6699,243.6699,6611.0
2023-04-05 13:15:00,259.15,259.2,258.71,258.72,22339.0,243.7075,243.7545,243.2937,243.3031,22339.0
2023-04-05 13:20:00,258.73,259.1,258.72,258.99,4336.0,243.3125,243.6605,243.3031,243.557,4336.0
2023-04-05 13:25:00,258.97,259.28,258.97,259.28,1988.0,243.5382,243.8297,243.5382,243.8297,1988.0
2023-04-05 13:30:00,259.37,259.37,259.14,259.15,13779.0,243.9144,243.9144,243.6981,243.7075,13779.0
2023-04-05 13:35:00,259.15,259.44,259.11,259.32,4829.0,243.7075,243.9802,243.6699,243.8673,4829.0
2023-04-05 13:40:00,259.23,259.34,259.22,259.29,2523.0,243.7827,243.8862,243.7733,243.8391,2523.0
2023-04-05 13:45:00,259.26,259.4,259.25,259.36,1509.0,243.8109,243.9426,243.8015,243.905,1509.0
2023-04-05 13:50:00,259.38,259.67,259.38,259.67,2600.0,243.9238,244.1965,243.9238,244.1965,2600.0
2023-04-05 13:55:00,259.65,259.77,259.65,259.77,800.0,244.1777,244.2905,244.1777,244.2905,800.0
2023-04-05 14:00:00,259.79,259.79,259.48,259.55,3824.0,244.3093,244.3093,244.0178,244.0836,3824.0
2023-04-05 14:05:00,259.57,259.66,259.53,259.59,2936.0,244.1024,244.1871,244.0648,244.1213,2936.0
2023-04-05 14:10:00,259.52,259.52,259.31,259.38,2716.0,244.0554,244.0554,243.8579,243.9238,2716.0
2023-04-05 14:15:00,259.33,259.33,258.95,259.06,3613.0,243.8767,243.8767,243.5194,243.6228,3613.0
2023-04-05 14:20:00,258.97,259.26,258.94,259.25,2309.0,243.5382,243.8109,243.51,243.8015,2309.0
2023-04-05 14:25:00,259.35,259.48,259.34,259.46,3015.0,243.8956,244.0178,243.8862,243.999,3015.0
2023-04-05 14:30:00,259.51,259.58,259.28,259.29,6001.0,244.046,244.1119,243.8297,243.8391,6001.0
2023-04-05 14:35:00,259.3,259.38,259.24,259.38,1900.0,243.8485,243.9238,243.7921,243.9238,1900.0
2023-04-05 14:40:00,259.36,259.59,259.35,259.56,6448.0,243.905,244.1213,243.8956,244.093,6448.0
2023-04-05 14:45:00,259.57,259.62,259.43,259.48,2644.0,244.1024,244.1495,243.9708,244.0178,2644.0
2023-04-05 14:50:00,259.59,259.84,259.59,259.69,9909.0,244.1213,244.3564,244.1213,244.2153,9909.0
2023-04-05 14:55:00,259.74,260.12,259.74,260.04,5437.0,244.2623,244.6197,244.2623,244.5444,5437.0
2023-04-05 15:00:00,260.05,260.14,259.99,260.06,5613.0,244.5538,244.6385,244.4974,244.5632,5613.0
2023-04-05 15:05:00,260.02,260.04,259.79,259.92,4314.0,244.5256,244.5444,244.3093,244.4316,4314.0
2023-04-05 15:10:00,259.9,259.97,259.84,259.9,5644.0,244.4128,244.4786,244.3564,244.4128,5644.0
2023-04-05 15:15:00,259.88,259.97,259.76,259.78,10682.0,244.394,244.4786,244.2811,244.2999,10682.0
2023-04-05 15:20:00,259.74,259.83,259.48,259.49,9908.0,244.2623,244.347,244.0178,244.0272,9908.0
2023-04-05 15:25:00,259.43,259.49,259.32,259.41,8152.0,243.9708,244.0272,243.8673,243.952,8152.0
2023-04-05 15:30:00,259.43,259.54,259.17,259.17,7416.0,243.9708,244.0742,243.7263,243.7263,7416.0
2023-04-05 15:35:00,259.22,259.29,259.06,259.07,9641.0,243.7733,243.8391,243.6228,243.6322,9641.0
2023-04-05 15:40:00,259.04,259.19,258.96,259.06,8553.0,243.604,243.7451,243.5288,243.6228,8553.0
2023-04-05 15:45:00,259.03,259.03,258.91,259.01,6945.0,243.5946,243.5946,243.4818,243.5758,6945.0
2023-04-05 15:50:00,259.03,259.17,258.78,258.96,20357.0,243.5946,243.7263,243.3595,243.5288,20357.0
2023-04-05 15:55:00,258.95,259.41,258.8,259.4,95867.0,243.5194,243.952,243.3783,243.9426,95867.0
2023-04-06 09:30:00,259.93,260.43,259.88,260.43,8950.0,244.441,244.9112,244.394,244.9112,8950.0
2023-04-06 09:35:00,260.43,261.17,260.32,260.45,17071.0,244.9112,245.6071,244.8078,244.93,17071.0
2023-04-06 09:40:00,260.2,260.41,259.8,260.2,5258.0,244.6949,244.8924,244.3187,244.6949,5258.0
2023-04-06 09:45:00,259.73,260.12,259.72,259.91,5296.0,244.2529,244.6197,244.2435,244.4222,5296.0
2023-04-06 09:50:00,259.86,259.9,259.6,259.76,4068.0,244.3752,244.4128,244.1307,244.2811,4068.0
2023-04-06 09:55:00,259.74,259.74,258.92,258.99,9843.0,244.2623,244.2623,243.4912,243.557,9843.0
2023-04-06 10:00:00,258.91,258.91,258.29,258.66,20476.0,243.4818,243.4818,242.8987,243.2467,20476.0
2023-04-06 10:05:00,258.69,258.69,258.0,258.61,6912.0,243.2749,243.2749,242.626,243.1997,6912.0
2023-04-06 10:10:00,258.61,258.86,258.52,258.82,7300.0,243.1997,243.4348,243.115,243.3971,7300.0
2023-04-06 10:15:00,258.84,259.48,258.83,259.4,3414.0,243.4159,244.0178,243.4065,243.9426,3414.0
2023-04-06 10:20:00,259.27,259.5,259.15,259.35,1673.0,243.8203,244.0366,243.7075,243.8956,1673.0
2023-04-06 10:25:00,259.16,259.16,258.52,258.93,3380.0,243.7169,243.7169,243.115,243.5006,3380.0
2023-04-06 10:30:00,259.28,259.6,259.28,259.53,5792.0,243.8297,244.1307,243.8297,244.0648,5792.0
2023-04-06 10:35:00,259.56,259.62,259.42,259.58,7362.0,244.093,244.1495,243.9614,244.1119,7362.0
2023-04-06 10:40:00,259.66,259.95,259.57,259.95,1200.0,244.1871,244.4598,244.1024,244.4598,1200.0
2023-04-06 10:45:00,259.87,259.94,259.81,259.88,2074.0,244.3846,244.4504,244.3281,244.394,2074.0
2023-04-06 10:50:00,259.99,260.0,259.48,259.49,1804.0,244.4974,244.5068,244.0178,244.0272,1804.0
2023-04-06 10:55:00,259.56,259.65,259.44,259.55,1325.0,244.093,244.1777,243.9802,244.0836,1325.0
2023-04-06 11:00:00,259.49,259.59,259.46,259.46,1300.0,244.0272,244.1213,243.999,243.999,1300.0
2023-04-06 11:05:00,259.46,259.46,259.07,259.07,1743.0,243.999,243.999,243.6322,243.6322,1743.0
2023-04-06 11:10:00,258.99,259.03,258.79,258.79,3006.0,243.557,243.5946,243.3689,243.3689,3006.0
2023-04-06 11:15:00,258.88,259.04,258.81,259.04,7418.0,243.4536,243.604,243.3877,243.604,7418.0
2023-04-06 11:20:00,259.11,259.15,259.02,259.11,5362.0,243.6699,243.7075,243.5852,243.6699,5362.0
2023-04-06 11:25:00,259.15,259.5,259.15,259.5,1005.0,243.7075,244.0366,243.7075,244.0366,1005.0
2023-04-06 11:30:00,259.55,259.74,259.53,259.66,920.0,244.0836,244.2623,244.0648,244.1871,920.0
2023-04-06 11:35:00,259.68,259.68,259.41,259.41,1900.0,244.2059,244.2059,243.952,243.952,1900.0
2023-04-06 11:40:00,259.36,259.37,259.21,259.37,800.0,243.905,243.9144,243.7639,243.9144,800.0
2023-04-06 11:45:00,259.43,259.53,259.29,259.29,3105.0,243.9708,244.0648,243.8391,243.8391,3105.0
2023-04-06 11:50:00,259.28,259.57,259.27,259.57,700.0,243.8297,244.1024,243.8203,244.1024,700.0
2023-04-06 11:55:00,259.6,259.6,259.27,259.46,1418.0,244.1307,244.1307,243.8203,243.999,1418.0
2023-04-06 12:00:00,259.5,259.6,259.46,259.47,2525.0,244.0366,244.1307,243.999,244.0084,2525.0
2023-04-06 12:05:00,259.58,259.69,259.57,259.6,933.0,244.1119,244.2153,244.1024,244.1307,933.0
2023-04-06 12:10:00,259.65,259.73,259.65,259.73,200.0,244.1777,244.2529,244.1777,244.2529,200.0
2023-04-06 12:15:00,259.85,260.0,259.85,260.0,1456.0,244.3658,244.5068,244.3658,244.5068,1456.0
2023-04-06 12:20:00,259.93,259.93,259.76,259.76,2167.0,244.441,244.441,244.2811,244.2811,2167.0
2023-04-06 12:25:00,259.77,259.78,259.59,259.62,2465.0,244.2905,244.2999,244.1213,244.1495,2465.0
2023-04-06 12:30:00,259.69,259.76,259.63,259.63,1995.0,244.2153,244.2811,244.1589,244.1589,1995.0
2023-04-06 12:35:00,259.65,259.66,259.58,259.63,1438.0,244.1777,244.1871,244.1119,244.1589,1438.0
2023-04-06 12:40:00,259.63,259.63,259.45,259.45,1865.0,244.1589,244.1589,243.9896,243.9896,1865.0
2023-04-06 12:45:00,259.44,259.82,259.44,259.82,2493.0,243.9802,244.3376,243.9802,244.3376,2493.0
2023-04-06 12:50:00,259.8,259.98,259.8,259.98,620.0,244.3187,244.488,244.3187,244.488,620.0
2023-04-06 12:55:00,260.02,260.16,260.0,260.06,3922.0,244.5256,244.6573,244.5068,244.5632,3922.0
2023-04-06 13:00:00,260.05,260.19,259.93,260.19,2752.0,244.5538,244.6855,244.441,244.6855,2752.0
2023-04-06 13:05:00,260.19,260.19,259.98,259.98,1000.0,244.6855,244.6855,244.488,244.488,1000.0
2023-04-06 13:10:00,259.9,260.0,259.82,259.95,2000.0,244.4128,244.5068,244.3376,244.4598,2000.0
2023-04-06 13:15:00,259.94,259.94,259.72,259.83,1400.0,244.4504,244.4504,244.2435,244.347,1400.0
2023-04-06 13:20:00,259.79,259.79,259.65,259.72,1197.0,244.3093,244.3093,244.1777,244.2435,1197.0
2023-04-06 13:25:00,259.73,259.78,259.64,259.76,2292.0,244.2529,244.2999,244.1683,244.2811,2292.0
2023-04-06 13:30:00,259.84,259.91,259.71,259.86,5445.0,244.3564,244.4222,244.2341,244.3752,5445.0
2023-04-06 13:35:00,259.86,259.88,259.75,259.78,3479.0,244.3752,244.394,244.2717,244.2999,3479.0
2023-04-06 13:40:00,259.81,259.93,259.69,259.93,9190.0,244.3281,244.441,244.2153,244.441,9190.0
2023-04-06 13:45:00,259.92,259.92,259.79,259.91,3982.0,244.4316,244.4316,244.3093,244.4222,3982.0
2023-04-06 13:50:00,259.88,259.88,259.66,259.8,7478.0,244.394,244.394,244.1871,244.3187,7478.0
2023-04-06 13:55:00,259.8,259.9,259.78,259.78,5412.0,244.3187,244.4128,244.2999,244.2999,5412.0
2023-04-06 14:00:00,259.81,259.88,259.75,259.75,4420.0,244.3281,244.394,244.2717,244.2717,4420.0
2023-04-06 14:05:00,259.75,259.83,259.73,259.81,3895.0,244.2717,244.347,244.2529,244.3281,3895.0
2023-04-06 14:10:00,259.82,259.87,259.72,259.81,5848.0,244.3376,244.3846,244.2435,244.3281,5848.0
2023-04-06 14:15:00,259.78,259.97,259.73,259.81,5189.0,244.2999,244.4786,244.2529,244.3281,5189.0
2023-04-06 14:20:00,259.81,259.89,259.73,259.82,8963.0,244.3281,244.4034,244.2529,244.3376,8963.0
2023-04-06 14:25:00,259.81,259.94,259.78,259.94,10583.0,244.3281,244.4504,244.2999,244.4504,10583.0
2023-04-06 14:30:00,259.95,260.07,259.9,259.94,5354.0,244.4598,244.5727,244.4128,244.4504,5354.0
2023-04-06 14:35:00,259.96,259.98,259.85,259.9,4853.0,244.4692,244.488,244.3658,244.4128,4853.0
2023-04-06 14:40:00,259.87,259.96,259.84,259.94,10017.0,244.3846,244.4692,244.3564,244.4504,10017.0
2023-04-06 14:45:00,259.94,259.98,259.53,259.63,62637.0,244.4504,244.488,244.0648,244.1589,62637.0
2023-04-06 14:50:00,259.69,259.74,259.59,259.73,4500.0,244.2153,244.2623,244.1213,244.2529,4500.0
2023-04-06 14:55:00,259.74,259.92,259.7,259.88,10782.0,244.2623,244.4316,244.2247,244.394,10782.0
2023-04-06 15:00:00,259.91,259.95,259.84,259.88,6880.0,244.4222,244.4598,244.3564,244.394,6880.0
2023-04-06 15:05:00,259.84,260.03,259.83,260.01,8624.0,244.3564,244.535,244.347,244.5162,8624.0
2023-04-06 15:10:00,260.0,260.15,259.97,260.1,7986.0,244.5068,244.6479,244.4786,244.6009,7986.0
2023-04-06 15:15:00,260.11,260.2,260.04,260.14,8851.0,244.6103,244.6949,244.5444,244.6385,8851.0
2023-04-06 15:20:00,260.14,260.17,259.62,259.81,12892.0,244.6385,244.6667,244.1495,244.3281,12892.0
2023-04-06 15:25:00,259.83,259.85,259.68,259.78,6839.0,244.347,244.3658,244.2059,244.2999,6839.0
2023-04-06 15:30:00,259.77,259.89,259.56,259.66,14365.0,244.2905,244.4034,244.093,244.1871,14365.0
2023-04-06 15:35:00,259.63,259.63,259.47,259.49,9710.0,244.1589,244.1589,244.0084,244.0272,9710.0
2023-04-06 15:40:00,259.47,259.65,259.42,259.53,10535.0,244.0084,244.1777,243.9614,244.0648,10535.0
2023-04-06 15:45:00,259.52,259.78,259.47,259.78,21775.0,244.0554,244.2999,244.0084,244.2999,21775.0
2023-04-06 15:50:00,259.87,260.0,259.65,259.73,22702.0,244.3846,244.5068,244.1777,244.2529,22702.0
2023-04-06 15:55:00,259.69,259.94,259.69,259.84,43817.0,244.2153,244.4504,244.2153,244.3564,43817.0
2023-04-10 09:30:00,259.2,259.35,258.75,259.27,9996.0,243.7545,243.8956,243.3313,243.8203,9996.0
2023-04-10 09:35:00,259.09,259.09,258.23,258.34,3177.0,243.6511,243.6511,242.8423,242.9457,3177.0
2023-04-10 09:40:00,258.66,258.66,258.43,258.43,602.0,243.2467,243.2467,243.0304,243.0304,602.0
2023-04-10 09:45:00,258.28,258.29,257.5,257.57,9433.0,242.8893,242.8987,242.1558,242.2216,9433.0
2023-04-10 09:50:00,257.76,258.28,257.69,258.05,3718.0,242.4003,242.8893,242.3345,242.673,3718.0
2023-04-10 09:55:00,258.0,258.16,257.64,257.95,3530.0,242.626,242.7765,242.2875,242.579,3530.0
2023-04-10 10:00:00,257.92,259.08,257.91,259.03,2536.0,242.5508,243.6416,242.5414,243.5946,2536.0
2023-04-10 10:05:00,258.9,258.99,258.68,258.78,2267.0,243.4724,243.557,243.2655,243.3595,2267.0
2023-04-10 10:10:00,258.92,259.09,258.83,258.94,601.0,243.4912,243.6511,243.4065,243.51,601.0
2023-04-10 10:15:00,258.88,258.88,258.8,258.8,320.0,243.4536,243.4536,243.3783,243.3783,320.0
2023-04-10 10:20:00,258.72,258.72,258.54,258.54,476.0,243.3031,243.3031,243.1338,243.1338,476.0
2023-04-10 10:25:00,258.5,258.66,258.4,258.66,1489.0,243.0962,243.2467,243.0022,243.2467,1489.0
2023-04-10 10:30:00,258.41,258.61,258.2,258.5,2150.0,243.0116,243.1997,242.8141,243.0962,2150.0
2023-04-10 10:35:00,258.38,258.38,258.15,258.32,2711.0,242.9834,242.9834,242.7671,242.9269,2711.0
2023-04-10 10:40:00,258.33,258.57,258.33,258.51,1000.0,242.9363,243.162,242.9363,243.1056,1000.0
2023-04-10 10:45:00,258.34,258.44,258.32,258.32,2359.0,242.9457,243.0398,242.9269,242.9269,2359.0
2023-04-10 10:50:00,258.36,258.36,257.85,257.92,2510.0,242.9646,242.9646,242.4849,242.5508,2510.0
2023-04-10 10:55:00,257.89,257.89,257.7,257.89,2403.0,242.5226,242.5226,242.3439,242.5226,2403.0
2023-04-10 11:00:00,257.71,257.79,257.52,257.52,2700.0,242.3533,242.4285,242.1746,242.1746,2700.0
2023-04-10 11:05:00,257.53,257.57,257.41,257.56,1562.0,242.184,242.2216,242.0712,242.2122,1562.0
2023-04-10 11:10:00,257.61,257.69,257.5,257.52,1155.0,242.2592,242.3345,242.1558,242.1746,1155.0
2023-04-10 11:15:00,257.53,257.72,257.52,257.7,1629.0,242.184,242.3627,242.1746,242.3439,1629.0
2023-04-10 11:20:00,257.63,257.84,257.54,257.83,1000.0,242.2781,242.4755,242.1934,242.4661,1000.0
2023-04-10 11:25:00,257.84,258.09,257.84,258.09,2711.0,242.4755,242.7106,242.4755,242.7106,2711.0
2023-04-10 11:30:00,258.17,258.59,258.11,258.59,2708.0,242.7859,243.1808,242.7294,243.1808,2708.0
2023-04-10 11:35:00,258.54,258.69,258.44,258.61,2829.0,243.1338,243.2749,243.0398,243.1997,2829.0
2023-04-10 11:40:00,258.58,258.77,258.48,258.56,2632.0,243.1714,243.3501,243.0774,243.1526,2632.0
2023-04-10 11:45:00,258.61,259.02,258.61,259.01,2600.0,243.1997,243.5852,243.1997,243.5758,2600.0
2023-04-10 11:50:00,259.0,259.1,258.66,258.78,4213.0,243.5664,243.6605,243.2467,243.3595,4213.0
2023-04-10 11:55:00,258.73,258.94,258.63,258.94,1323.0,243.3125,243.51,243.2185,243.51,1323.0
2023-04-10 12:00:00,258.93,258.96,258.83,258.9,846.0,243.5006,243.5288,243.4065,243.4724,846.0
2023-04-10 12:05:00,258.95,258.96,258.8,258.86,923.0,243.5194,243.5288,243.3783,243.4348,923.0
2023-04-10 12:10:00,258.97,258.97,258.94,258.94,400.0,243.5382,243.5382,243.51,243.51,400.0
2023-04-10 12:15:00,259.0,259.12,258.97,259.07,1000.0,243.5664,243.6793,243.5382,243.6322,1000.0
2023-04-10 12:20:00,259.02,259.09,258.96,259.0,1005.0,243.5852,243.6511,243.5288,243.5664,1005.0
2023-04-10 12:25:00,259.04,259.06,258.93,258.96,1801.0,243.604,243.6228,243.5006,243.5288,1801.0
2023-04-10 12:30:00,258.92,259.28,258.92,259.28,1841.0,243.4912,243.8297,243.4912,243.8297,1841.0
2023-04-10 12:35:00,259.31,259.41,259.28,259.41,1200.0,243.8579,243.952,243.8297,243.952,1200.0
2023-04-10 12:40:00,259.41,259.44,259.3,259.3,1301.0,243.952,243.9802,243.8485,243.8485,1301.0
2023-04-10 12:45:00,259.35,259.35,259.24,259.24,917.0,243.8956,243.8956,243.7921,243.7921,917.0
2023-04-10 12:50:00,259.33,259.41,259.3,259.3,1504.0,243.8767,243.952,243.8485,243.8485,1504.0
2023-04-10 12:55:00,259.26,259.27,259.25,259.26,625.0,243.8109,243.8203,243.8015,243.8109,625.0
2023-04-10 13:00:00,259.29,259.43,259.28,259.35,1475.0,243.8391,243.9708,243.8297,243.8956,1475.0
2023-04-10 13:05:00,259.28,259.49,259.27,259.49,1820.0,243.8297,244.0272,243.8203,244.0272,1820.0
2023-04-10 13:10:00,259.49,259.55,259.47,259.47,700.0,244.0272,244.0836,244.0084,244.0084,700.0
2023-04-10 13:15:00,259.53,259.6,259.53,259.54,937.0,244.0648,244.1307,244.0648,244.0742,937.0
2023-04-10 13:20:00,259.44,259.48,259.35,259.35,1100.0,243.9802,244.0178,243.8956,243.8956,1100.0
2023-04-10 13:25:00,259.35,259.35,259.18,259.18,800.0,243.8956,243.8956,243.7357,243.7357,800.0
2023-04-10 13:30:00,259.26,259.29,259.15,259.15,1565.0,243.8109,243.8391,243.7075,243.7075,1565.0
2023-04-10 13:35:00,259.13,259.17,259.1,259.11,1646.0,243.6887,243.7263,243.6605,243.6699,1646.0
2023-04-10 13:40:00,259.09,259.13,259.05,259.05,1306.0,243.6511,243.6887,243.6134,243.6134,1306.0
2023-04-10 13:45:00,259.1,259.23,259.1,259.23,304.0,243.6605,243.7827,243.6605,243.7827,304.0
2023-04-10 13:50:00,259.16,259.3,259.12,259.2,1565.0,243.7169,243.8485,243.6793,243.7545,1565.0
2023-04-10 13:55:00,259.2,259.21,259.16,259.21,1964.0,243.7545,243.7639,243.7169,243.7639,1964.0
2023-04-10 14:00:00,259.11,259.12,258.97,258.97,625.0,243.6699,243.6793,243.5382,243.5382,625.0
2023-04-10 14:05:00,258.97,259.06,258.81,258.92,3481.0,243.5382,243.6228,243.3877,243.4912,3481.0
2023-04-10 14:10:00,258.9,259.0,258.9,258.93,1100.0,243.4724,243.5664,243.4724,243.5006,1100.0
2023-04-10 14:15:00,259.1,259.1,258.89,258.89,2598.0,243.6605,243.6605,243.463,243.463,2598.0
2023-04-10 14:20:00,258.88,258.88,258.76,258.76,401.0,243.4536,243.4536,243.3407,243.3407,401.0
2023-04-10 14:25:00,258.67,258.7,258.62,258.64,500.0,243.2561,243.2843,243.2091,243.2279,500.0
2023-04-10 14:30:00,258.6,258.66,258.47,258.47,1384.0,243.1902,243.2467,243.068,243.068,1384.0
2023-04-10 14:35:00,258.45,258.48,258.42,258.44,873.0,243.0492,243.0774,243.021,243.0398,873.0
2023-04-10 14:40:00,258.43,258.47,258.39,258.47,998.0,243.0304,243.068,242.9928,243.068,998.0
2023-04-10 14:45:00,258.46,258.55,258.46,258.55,1397.0,243.0586,243.1432,243.0586,243.1432,1397.0
2023-04-10 14:50:00,258.59,258.59,258.36,258.36,1748.0,243.1808,243.1808,242.9646,242.9646,1748.0
2023-04-10 14:55:00,258.37,258.46,258.37,258.45,1029.0,242.974,243.0586,242.974,243.0492,1029.0
2023-04-10 15:00:00,258.49,258.62,258.45,258.51,1601.0,243.0868,243.2091,243.0492,243.1056,1601.0
2023-04-10 15:05:00,258.51,258.57,258.42,258.55,1266.0,243.1056,243.162,243.021,243.1432,1266.0
2023-04-10 15:10:00,258.55,258.6,258.51,258.53,1098.0,243.1432,243.1902,243.1056,243.1244,1098.0
2023-04-10 15:15:00,258.45,258.53,258.44,258.44,1400.0,243.0492,243.1244,243.0398,243.0398,1400.0
2023-04-10 15:20:00,258.41,258.45,258.34,258.38,4769.0,243.0116,243.0492,242.9457,242.9834,4769.0
2023-04-10 15:25:00,258.34,258.36,258.25,258.32,2602.0,242.9457,242.9646,242.8611,242.9269,2602.0
2023-04-10 15:30:00,258.36,258.47,258.31,258.31,2655.0,242.9646,243.068,242.9175,242.9175,2655.0
2023-04-10 15:35:00,258.3,258.57,258.29,258.54,3824.0,242.9081,243.162,242.8987,243.1338,3824.0
2023-04-10 15:40:00,258.56,258.66,258.51,258.52,5382.0,243.1526,243.2467,243.1056,243.115,5382.0
2023-04-10 15:45:00,258.52,258.7,258.48,258.54,5761.0,243.115,243.2843,243.0774,243.1338,5761.0
2023-04-10 15:50:00,258.57,258.62,258.4,258.41,10983.0,243.162,243.2091,243.0022,243.0116,10983.0
2023-04-10 15:55:00,258.43,258.74,258.42,258.74,27770.0,243.0304,243.3219,243.021,243.3219,27770.0
2023-04-11 09:30:00,258.89,259.47,258.75,259.13,8936.0,243.463,244.0084,243.3313,243.6887,8936.0
2023-04-11 09:35:00,259.2,259.73,259.15,259.3,4408.0,243.7545,244.2529,243.7075,243.8485,4408.0
2023-04-11 09:40:00,259.17,259.5,259.17,259.31,2477.0,243.7263,244.0366,243.7263,243.8579,2477.0
2023-04-11 09:45:00,259.38,259.84,259.2,259.84,2657.0,243.9238,244.3564,243.7545,244.3564,2657.0
2023-04-11 09:50:00,259.83,259.91,259.64,259.74,2888.0,244.347,244.4222,244.1683,244.2623,2888.0
2023-04-11 09:55:00,259.68,259.75,259.18,259.32,3996.0,244.2059,244.2717,243.7357,243.8673,3996.0
2023-04-11 10:00:00,259.35,259.35,259.11,259.19,4695.0,243.8956,243.8956,243.6699,243.7451,4695.0
2023-04-11 10:05:00,259.31,259.31,259.0,259.16,3472.0,243.8579,243.8579,243.5664,243.7169,3472.0
2023-04-11 10:10:00,259.18,259.22,259.01,259.05,2089.0,243.7357,243.7733,243.5758,243.6134,2089.0
2023-04-11 10:15:00,259.08,259.4,259.07,259.37,3241.0,243.6416,243.9426,243.6322,243.9144,3241.0
2023-04-11 10:20:00,259.38,259.49,259.24,259.28,6219.0,243.9238,244.0272,243.7921,243.8297,6219.0
2023-04-11 10:25:00,259.3,259.4,259.24,259.38,4030.0,243.8485,243.9426,243.7921,243.9238,4030.0
2023-04-11 10:30:00,259.41,259.42,259.1,259.29,4084.0,243.952,243.9614,243.6605,243.8391,4084.0
2023-04-11 10:35:00,259.45,259.5,259.36,259.42,2723.0,243.9896,244.0366,243.905,243.9614,2723.0
2023-04-11 10:40:00,259.48,259.74,259.37,259.74,3095.0,244.0178,244.2623,243.9144,244.2623,3095.0
2023-04-11 10:45:00,259.86,260.04,259.81,259.86,5134.0,244.3752,244.5444,244.3281,244.3752,5134.0
2023-04-11 10:50:00,259.85,260.23,259.84,260.19,4531.0,244.3658,244.7231,244.3564,244.6855,4531.0
2023-04-11 10:55:00,260.21,260.21,259.98,259.98,2914.0,244.7043,244.7043,244.488,244.488,2914.0
2023-04-11 11:00:00,259.87,260.0,259.77,259.8,3147.0,244.3846,244.5068,244.2905,244.3187,3147.0
2023-04-11 11:05:00,259.89,260.12,259.89,260.12,2854.0,244.4034,244.6197,244.4034,244.6197,2854.0
2023-04-11 11:10:00,260.12,260.24,260.01,260.01,3521.0,244.6197,244.7325,244.5162,244.5162,3521.0
2023-04-11 11:15:00,259.99,260.08,259.82,259.83,2895.0,244.4974,244.5821,244.3376,244.347,2895.0
2023-04-11 11:20:00,259.9,259.92,259.81,259.92,3806.0,244.4128,244.4316,244.3281,244.4316,3806.0
2023-04-11 11:25:00,259.88,259.97,259.78,259.92,4913.0,244.394,244.4786,244.2999,244.4316,4913.0
2023-04-11 11:30:00,259.92,260.01,259.84,259.87,5412.0,244.4316,244.5162,244.3564,244.3846,5412.0
2023-04-11 11:35:00,259.82,259.85,259.61,259.62,2912.0,244.3376,244.3658,244.1401,244.1495,2912.0
2023-04-11 11:40:00,259.55,259.77,259.55,259.57,2943.0,244.0836,244.2905,244.0836,244.1024,2943.0
2023-04-11 11:45:00,259.61,259.66,259.53,259.64,3149.0,244.1401,244.1871,244.0648,244.1683,3149.0
2023-04-11 11:50:00,259.64,259.71,259.48,259.48,4815.0,244.1683,244.2341,244.0178,244.0178,4815.0
2023-04-11 11:55:00,259.54,259.64,259.5,259.64,3248.0,244.0742,244.1683,244.0366,244.1683,3248.0
2023-04-11 12:00:00,259.62,259.9,259.62,259.76,5428.0,244.1495,244.4128,244.1495,244.2811,5428.0
2023-04-11 12:05:00,259.81,259.81,259.54,259.73,2312.0,244.3281,244.3281,244.0742,244.2529,2312.0
2023-04-11 12:10:00,259.76,259.84,259.74,259.8,1497.0,244.2811,244.3564,244.2623,244.3187,1497.0
2023-04-11 12:15:00,259.88,259.9,259.8,259.81,6207.0,244.394,244.4128,244.3187,244.3281,6207.0
2023-04-11 12:20:00,259.82,259.95,259.73,259.73,3962.0,244.3376,244.4598,244.2529,244.2529,3962.0
2023-04-11 12:25:00,259.74,259.78,259.69,259.76,500.0,244.2623,244.2999,244.2153,244.2811,500.0
2023-04-11 12:30:00,259.79,259.79,259.7,259.7,901.0,244.3093,244.3093,244.2247,244.2247,901.0
2023-04-11 12:35:00,259.69,259.8,259.64,259.65,6799.0,244.2153,244.3187,244.1683,244.1777,6799.0
2023-04-11 12:40:00,259.65,259.87,259.64,259.64,3019.0,244.1777,244.3846,244.1683,244.1683,3019.0
2023-04-11 12:45:00,259.63,259.68,259.59,259.64,1652.0,244.1589,244.2059,244.1213,244.1683,1652.0
2023-04-11 12:50:00,259.62,259.7,259.61,259.69,1477.0,244.1495,244.2247,244.1401,244.2153,1477.0
2023-04-11 12:55:00,259.74,259.81,259.65,259.65,1200.0,244.2623,244.3281,244.1777,244.1777,1200.0
2023-04-11 13:00:00,259.63,259.77,259.63,259.75,1498.0,244.1589,244.2905,244.1589,244.2717,1498.0
2023-04-11 13:05:00,259.83,259.83,259.78,259.8,1913.0,244.347,244.347,244.2999,244.3187,1913.0
2023-04-11 13:10:00,259.78,259.81,259.61,259.61,3526.0,244.2999,244.3281,244.1401,244.1401,3526.0
2023-04-11 13:15:00,259.66,259.82,259.65,259.82,1323.0,244.1871,244.3376,244.1777,244.3376,1323.0
2023-04-11 13:20:00,259.83,259.87,259.7,259.7,2576.0,244.347,244.3846,244.2247,244.2247,2576.0
2023-04-11 13:25:00,259.72,259.77,259.66,259.67,6983.0,244.2435,244.2905,244.1871,244.1965,6983.0
2023-04-11 13:30:00,259.59,259.61,259.55,259.55,400.0,244.1213,244.1401,244.0836,244.0836,400.0
2023-04-11 13:35:00,259.6,259.61,259.53,259.53,1200.0,244.1307,244.1401,244.0648,244.0648,1200.0
2023-04-11 13:40:00,259.58,259.74,259.55,259.69,1477.0,244.1119,244.2623,244.0836,244.2153,1477.0
2023-04-11 13:45:00,259.71,259.86,259.71,259.86,1900.0,244.2341,244.3752,244.2341,244.3752,1900.0
2023-04-11 13:50:00,259.82,259.84,259.71,259.78,2116.0,244.3376,244.3564,244.2341,244.2999,2116.0
2023-04-11 13:55:00,259.79,259.89,259.79,259.85,500.0,244.3093,244.4034,244.3093,244.3658,500.0
2023-04-11 14:00:00,259.9,259.99,259.9,259.99,779.0,244.4128,244.4974,244.4128,244.4974,779.0
2023-04-11 14:05:00,260.0,260.16,260.0,260.1,2656.0,244.5068,244.6573,244.5068,244.6009,2656.0
2023-04-11 14:10:00,260.08,260.08,259.89,259.89,1808.0,244.5821,244.5821,244.4034,244.4034,1808.0
2023-04-11 14:15:00,259.93,259.94,259.79,259.82,3483.0,244.441,244.4504,244.3093,244.3376,3483.0
2023-04-11 14:20:00,259.72,259.72,259.57,259.65,1123.0,244.2435,244.2435,244.1024,244.1777,1123.0
2023-04-11 14:25:00,259.66,259.69,259.5,259.5,2973.0,244.1871,244.2153,244.0366,244.0366,2973.0
2023-04-11 14:30:00,259.54,259.56,259.46,259.55,1678.0,244.0742,244.093,243.999,244.0836,1678.0
2023-04-11 14:35:00,259.48,259.58,259.42,259.49,3254.0,244.0178,244.1119,243.9614,244.0272,3254.0
2023-04-11 14:40:00,259.54,259.61,259.49,259.57,1933.0,244.0742,244.1401,244.0272,244.1024,1933.0
2023-04-11 14:45:00,259.61,259.61,259.52,259.54,1247.0,244.1401,244.1401,244.0554,244.0742,1247.0
2023-04-11 14:50:00,259.58,259.6,259.55,259.55,739.0,244.1119,244.1307,244.0836,244.0836,739.0
2023-04-11 14:55:00,259.53,259.64,259.53,259.62,1726.0,244.0648,244.1683,244.0648,244.1495,1726.0
2023-04-11 15:00:00,259.67,259.72,259.62,259.63,2300.0,244.1965,244.2435,244.1495,244.1589,2300.0
2023-04-11 15:05:00,259.62,259.63,259.45,259.58,2630.0,244.1495,244.1589,243.9896,244.1119,2630.0
2023-04-11 15:10:00,259.62,259.72,259.58,259.68,1990.0,244.1495,244.2435,244.1119,244.2059,1990.0
2023-04-11 15:15:00,259.6,259.6,259.35,259.35,2267.0,244.1307,244.1307,243.8956,243.8956,2267.0
2023-04-11 15:20:00,259.37,259.38,259.26,259.26,1300.0,243.9144,243.9238,243.8109,243.8109,1300.0
2023-04-11 15:25:00,259.21,259.27,259.17,259.2,2394.0,243.7639,243.8203,243.7263,243.7545,2394.0
2023-04-11 15:30:00,259.25,259.44,259.23,259.37,3151.0,243.8015,243.9802,243.7827,243.9144,3151.0
2023-04-11 15:35:00,259.43,259.5,259.41,259.44,3759.0,243.9708,244.0366,243.952,243.9802,3759.0
2023-04-11 15:40:00,259.38,259.42,259.24,259.29,4603.0,243.9238,243.9614,243.7921,243.8391,4603.0
2023-04-11 15:45:00,259.31,259.38,259.14,259.19,7342.0,243.8579,243.9238,243.6981,243.7451,7342.0
2023-04-11 15:50:00,259.16,259.32,259.06,259.32,10110.0,243.7169,243.8673,243.6228,243.8673,10110.0
2023-04-11 15:55:00,259.29,259.38,259.06,259.23,31239.0,243.8391,243.9238,243.6228,243.7827,31239.0
2023-04-12 09:30:00,257.32,258.15,256.79,257.37,22038.0,241.9865,242.7671,241.4881,242.0335,22038.0
2023-04-12 09:35:00,257.64,258.29,257.64,257.79,6253.0,242.2875,242.8987,242.2875,242.4285,6253.0
2023-04-12 09:40:00,257.79,258.77,257.79,258.69,6736.0,242.4285,243.3501,242.4285,243.2749,6736.0
2023-04-12 09:45:00,258.61,259.31,258.49,259.06,3642.0,243.1997,243.8579,243.0868,243.6228,3642.0
2023-04-12 09:50:00,259.01,259.25,258.84,259.25,6514.0,243.5758,243.8015,243.4159,243.8015,6514.0
2023-04-12 09:55:00,259.3,259.35,259.15,259.22,2771.0,243.8485,243.8956,243.7075,243.7733,2771.0
2023-04-12 10:00:00,259.3,259.56,258.91,258.96,6091.0,243.8485,244.093,243.4818,243.5288,6091.0
2023-04-12 10:05:00,259.12,259.13,258.61,258.85,4744.0,243.6793,243.6887,243.1997,243.4254,4744.0
2023-04-12 10:10:00,258.83,259.32,258.72,259.13,5816.0,243.4065,243.8673,243.3031,243.6887,5816.0
2023-04-12 10:15:00,259.16,259.52,259.16,259.37,4679.0,243.7169,244.0554,243.7169,243.9144,4679.0
2023-04-12 10:20:00,259.55,259.63,259.28,259.49,4591.0,244.0836,244.1589,243.8297,244.0272,4591.0
2023-04-12 10:25:00,259.37,259.42,259.14,259.25,4185.0,243.9144,243.9614,243.6981,243.8015,4185.0
2023-04-12 10:30:00,259.2,259.38,259.08,259.32,2868.0,243.7545,243.9238,243.6416,243.8673,2868.0
2023-04-12 10:35:00,259.42,259.42,258.79,258.79,2899.0,243.9614,243.9614,243.3689,243.3689,2899.0
2023-04-12 10:40:00,258.75,259.18,258.75,259.18,2501.0,243.3313,243.7357,243.3313,243.7357,2501.0
2023-04-12 10:45:00,259.18,259.24,258.99,259.01,3820.0,243.7357,243.7921,243.557,243.5758,3820.0
2023-04-12 10:50:00,259.04,259.16,258.75,258.79,6001.0,243.604,243.7169,243.3313,243.3689,6001.0
2023-04-12 10:55:00,258.71,258.97,258.56,258.86,5100.0,243.2937,243.5382,243.1526,243.4348,5100.0
2023-04-12 11:00:00,258.91,258.98,258.72,258.72,2356.0,243.4818,243.5476,243.3031,243.3031,2356.0
2023-04-12 11:05:00,258.73,258.98,258.72,258.91,2387.0,243.3125,243.5476,243.3031,243.4818,2387.0
2023-04-12 11:10:00,258.85,259.2,258.82,259.13,3118.0,243.4254,243.7545,243.3971,243.6887,3118.0
2023-04-12 11:15:00,259.1,259.12,258.73,258.8,2700.0,243.6605,243.6793,243.3125,243.3783,2700.0
2023-04-12 11:20:00,258.88,258.99,258.75,258.99,2803.0,243.4536,243.557,243.3313,243.557,2803.0
2023-04-12 11:25:00,259.1,259.27,259.1,259.26,3000.0,243.6605,243.8203,243.6605,243.8109,3000.0
2023-04-12 11:30:00,259.25,259.29,259.1,259.16,2541.0,243.8015,243.8391,243.6605,243.7169,2541.0
2023-04-12 11:35:00,259.1,259.11,258.86,259.01,2950.0,243.6605,243.6699,243.4348,243.5758,2950.0
2023-04-12 11:40:00,258.99,259.18,258.99,259.03,4072.0,243.557,243.7357,243.557,243.5946,4072.0
2023-04-12 11:45:00,259.05,259.18,259.03,259.14,3459.0,243.6134,243.7357,243.5946,243.6981,3459.0
2023-04-12 11:50:00,259.13,259.14,259.11,259.12,1018.0,243.6887,243.6981,243.6699,243.6793,1018.0
2023-04-12 11:55:00,259.1,259.12,258.89,258.96,5463.0,243.6605,243.6793,243.463,243.5288,5463.0
2023-04-12 12:00:00,258.98,259.17,258.96,259.15,1838.0,243.5476,243.7263,243.5288,243.7075,1838.0
2023-04-12 12:05:00,259.16,259.4,259.1,259.4,6616.0,243.7169,243.9426,243.6605,243.9426,6616.0
2023-04-12 12:10:00,259.33,259.38,259.22,259.37,1443.0,243.8767,243.9238,243.7733,243.9144,1443.0
2023-04-12 12:15:00,259.38,259.6,259.38,259.6,2173.0,243.9238,244.1307,243.9238,244.1307,2173.0
2023-04-12 12:20:00,259.61,259.61,259.23,259.23,3624.0,244.1401,244.1401,243.7827,243.7827,3624.0
2023-04-12 12:25:00,259.18,259.23,258.96,259.05,12385.0,243.7357,243.7827,243.5288,243.6134,12385.0
2023-04-12 12:30:00,259.04,259.05,258.83,258.96,6184.0,243.604,243.6134,243.4065,243.5288,6184.0
2023-04-12 12:35:00,258.89,259.1,258.89,259.0,4085.0,243.463,243.6605,243.463,243.5664,4085.0
2023-04-12 12:40:00,259.03,259.06,258.91,259.02,5648.0,243.5946,243.6228,243.4818,243.5852,5648.0
2023-04-12 12:45:00,259.04,259.23,259.02,259.23,5244.0,243.604,243.7827,243.5852,243.7827,5244.0
2023-04-12 12:50:00,259.2,259.21,258.91,258.94,9591.0,243.7545,243.7639,243.4818,243.51,9591.0
2023-04-12 12:55:00,258.94,259.02,258.86,258.88,8396.0,243.51,243.5852,243.4348,243.4536,8396.0
2023-04-12 13:00:00,258.87,259.02,258.82,258.95,5487.0,243.4442,243.5852,243.3971,243.5194,5487.0
2023-04-12 13:05:00,259.0,259.21,258.94,259.14,7705.0,243.5664,243.7639,243.51,243.6981,7705.0
2023-04-12 13:10:00,259.18,259.23,259.12,259.15,4004.0,243.7357,243.7827,243.6793,243.7075,4004.0
2023-04-12 13:15:00,259.16,259.18,258.87,258.88,5109.0,243.7169,243.7357,243.4442,243.4536,5109.0
2023-04-12 13:20:00,258.85,259.12,258.84,259.12,1434.0,243.4254,243.6793,243.4159,243.6793,1434.0
2023-04-12 13:25:00,259.07,259.16,259.07,259.09,1936.0,243.6322,243.7169,243.6322,243.6511,1936.0
2023-04-12 13:30:00,259.1,259.17,259.08,259.08,2260.0,243.6605,243.7263,243.6416,243.6416,2260.0
2023-04-12 13:35:00,259.13,259.33,259.12,259.21,3824.0,243.6887,243.8767,243.6793,243.7639,3824.0
2023-04-12 13:40:00,259.23,259.33,259.23,259.27,2732.0,243.7827,243.8767,243.7827,243.8203,2732.0
2023-04-12 13:45:00,259.26,259.43,259.25,259.43,1769.0,243.8109,243.9708,243.8015,243.9708,1769.0
2023-04-12 13:50:00,259.38,259.55,259.38,259.55,1237.0,243.9238,244.0836,243.9238,244.0836,1237.0
2023-04-12 13:55:00,259.46,259.46,259.38,259.44,800.0,243.999,243.999,243.9238,243.9802,800.0
2023-04-12 14:00:00,259.5,259.66,259.44,259.62,3001.0,244.0366,244.1871,243.9802,244.1495,3001.0
2023-04-12 14:05:00,259.6,259.75,259.49,259.49,2993.0,244.1307,244.2717,244.0272,244.0272,2993.0
2023-04-12 14:10:00,259.52,259.75,259.49,259.68,2101.0,244.0554,244.2717,244.0272,244.2059,2101.0
2023-04-12 14:15:00,259.66,259.89,259.6,259.85,7925.0,244.1871,244.4034,244.1307,244.3658,7925.0
2023-04-12 14:20:00,259.89,259.91,259.72,259.77,5484.0,244.4034,244.4222,244.2435,244.2905,5484.0
2023-04-12 14:25:00,259.74,259.74,259.0,259.06,3676.0,244.2623,244.2623,243.5664,243.6228,3676.0
2023-04-12 14:30:00,259.01,259.05,258.88,258.97,5125.0,243.5758,243.6134,243.4536,243.5382,5125.0
2023-04-12 14:35:00,258.88,258.93,258.76,258.82,2110.0,243.4536,243.5006,243.3407,243.3971,2110.0
2023-04-12 14:40:00,258.88,258.98,258.86,258.94,2200.0,243.4536,243.5476,243.4348,243.51,2200.0
2023-04-12 14:45:00,259.0,259.0,258.57,258.57,2301.0,243.5664,243.5664,243.162,243.162,2301.0
2023-04-12 14:50:00,258.54,258.69,258.46,258.69,2200.0,243.1338,243.2749,243.0586,243.2749,2200.0
2023-04-12 14:55:00,258.69,258.86,258.63,258.7,2881.0,243.2749,243.4348,243.2185,243.2843,2881.0
2023-04-12 15:00:00,258.75,258.82,258.56,258.6,3530.0,243.3313,243.3971,243.1526,243.1902,3530.0
2023-04-12 15:05:00,258.53,258.55,258.3,258.49,4956.0,243.1244,243.1432,242.9081,243.0868,4956.0
2023-04-12 15:10:00,258.51,258.52,258.28,258.39,3751.0,243.1056,243.115,242.8893,242.9928,3751.0
2023-04-12 15:15:00,258.38,258.52,258.36,258.39,3225.0,242.9834,243.115,242.9646,242.9928,3225.0
2023-04-12 15:20:00,258.36,258.49,258.32,258.37,3235.0,242.9646,243.0868,242.9269,242.974,3235.0
2023-04-12 15:25:00,258.4,258.51,258.34,258.4,4318.0,243.0022,243.1056,242.9457,243.0022,4318.0
2023-04-12 15:30:00,258.45,258.65,258.45,258.52,6416.0,243.0492,243.2373,243.0492,243.115,6416.0
2023-04-12 15:35:00,258.52,258.7,258.49,258.66,7757.0,243.115,243.2843,243.0868,243.2467,7757.0
2023-04-12 15:40:00,258.67,258.72,258.54,258.55,9271.0,243.2561,243.3031,243.1338,243.1432,9271.0
2023-04-12 15:45:00,258.55,258.72,258.33,258.34,12664.0,243.1432,243.3031,242.9363,242.9457,12664.0
2023-04-12 15:50:00,258.45,258.49,258.26,258.27,18807.0,243.0492,243.0868,242.8705,242.8799,18807.0
2023-04-12 15:55:00,258.27,258.67,258.18,258.67,35885.0,242.8799,243.2561,242.7953,243.2561,35885.0
2023-04-13 09:30:00,257.94,258.13,257.44,258.0,7651.0,242.5696,242.7483,242.0994,242.626,7651.0
2023-04-13 09:35:00,257.99,257.99,257.07,257.38,6379.0,242.6166,242.6166,241.7514,242.0429,6379.0
2023-04-13 09:40:00,257.25,257.38,256.63,256.73,3250.0,241.9207,242.0429,241.3376,241.4317,3250.0
2023-04-13 09:45:00,256.72,256.97,256.57,256.63,4717.0,241.4223,241.6574,241.2812,241.3376,4717.0
2023-04-13 09:50:00,256.54,256.65,256.42,256.44,3002.0,241.253,241.3564,241.1402,241.159,3002.0
2023-04-13 09:55:00,256.39,256.74,256.32,256.5,2410.0,241.1119,241.4411,241.0461,241.2154,2410.0
2023-04-13 10:00:00,256.67,257.28,256.66,257.2,2045.0,241.3753,241.9489,241.3659,241.8737,2045.0
2023-04-13 10:05:00,257.22,257.5,257.15,257.49,4825.0,241.8925,242.1558,241.8267,242.1464,4825.0
2023-04-13 10:10:00,257.53,257.59,257.28,257.59,9858.0,242.184,242.2404,241.9489,242.2404,9858.0
2023-04-13 10:15:00,257.53,257.57,257.35,257.54,3347.0,242.184,242.2216,242.0147,242.1934,3347.0
2023-04-13 10:20:00,257.61,257.68,257.33,257.33,3082.0,242.2592,242.3251,241.9959,241.9959,3082.0
2023-04-13 10:25:00,257.47,257.54,257.19,257.28,1349.0,242.1276,242.1934,241.8643,241.9489,1349.0
2023-04-13 10:30:00,257.27,257.31,257.05,257.16,1900.0,241.9395,241.9771,241.7326,241.8361,1900.0
2023-04-13 10:35:00,257.11,257.25,257.07,257.19,2488.0,241.789,241.9207,241.7514,241.8643,2488.0
2023-04-13 10:40:00,257.24,257.37,257.04,257.04,2170.0,241.9113,242.0335,241.7232,241.7232,2170.0
2023-04-13 10:45:00,257.07,257.07,256.69,256.71,5762.0,241.7514,241.7514,241.3941,241.4129,5762.0
2023-04-13 10:50:00,256.74,256.99,256.69,256.92,1872.0,241.4411,241.6762,241.3941,241.6104,1872.0
2023-04-13 10:55:00,256.93,256.98,256.78,256.84,2635.0,241.6198,241.6668,241.4787,241.5351,2635.0
2023-04-13 11:00:00,256.88,256.88,256.76,256.81,1154.0,241.5727,241.5727,241.4599,241.5069,1154.0
2023-04-13 11:05:00,256.72,256.76,256.47,256.69,4252.0,241.4223,241.4599,241.1872,241.3941,4252.0
2023-04-13 11:10:00,256.69,256.8,256.62,256.73,1819.0,241.3941,241.4975,241.3282,241.4317,1819.0
2023-04-13 11:15:00,256.74,256.92,256.74,256.79,2303.0,241.4411,241.6104,241.4411,241.4881,2303.0
2023-04-13 11:20:00,256.79,256.9,256.69,256.89,2557.0,241.4881,241.5916,241.3941,241.5821,2557.0
2023-04-13 11:25:00,256.99,257.07,256.91,256.98,6259.0,241.6762,241.7514,241.601,241.6668,6259.0
2023-04-13 11:30:00,256.86,256.94,256.83,256.94,1224.0,241.5539,241.6292,241.5257,241.6292,1224.0
2023-04-13 11:35:00,257.0,257.25,256.98,257.19,1447.0,241.6856,241.9207,241.6668,241.8643,1447.0
2023-04-13 11:40:00,257.2,257.34,257.09,257.17,2501.0,241.8737,242.0053,241.7702,241.8455,2501.0
2023-04-13 11:45:00,257.21,257.43,257.14,257.37,3113.0,241.8831,242.09,241.8172,242.0335,3113.0
2023-04-13 11:50:00,257.32,257.34,257.15,257.15,2149.0,241.9865,242.0053,241.8267,241.8267,2149.0
2023-04-13 11:55:00,257.17,257.28,257.06,257.28,1958.0,241.8455,241.9489,241.742,241.9489,1958.0
2023-04-13 12:00:00,257.3,257.3,257.06,257.06,1401.0,241.9677,241.9677,241.742,241.742,1401.0
2023-04-13 12:05:00,257.1,257.22,257.04,257.21,2249.0,241.7796,241.8925,241.7232,241.8831,2249.0
2023-04-13 12:10:00,257.28,257.46,257.28,257.41,1648.0,241.9489,242.1182,241.9489,242.0712,1648.0
2023-04-13 12:15:00,257.32,257.42,257.29,257.41,1900.0,241.9865,242.0806,241.9583,242.0712,1900.0
2023-04-13 12:20:00,257.37,257.37,257.19,257.28,2249.0,242.0335,242.0335,241.8643,241.9489,2249.0
2023-04-13 12:25:00,257.29,257.38,257.25,257.25,1844.0,241.9583,242.0429,241.9207,241.9207,1844.0
2023-04-13 12:30:00,257.29,257.37,257.25,257.36,2770.0,241.9583,242.0335,241.9207,242.0241,2770.0
2023-04-13 12:35:00,257.37,257.45,257.29,257.35,2275.0,242.0335,242.1088,241.9583,242.0147,2275.0
2023-04-13 12:40:00,257.38,257.5,257.31,257.34,1610.0,242.0429,242.1558,241.9771,242.0053,1610.0
2023-04-13 12:45:00,257.34,257.56,257.33,257.56,1710.0,242.0053,242.2122,241.9959,242.2122,1710.0
2023-04-13 12:50:00,257.61,257.65,257.5,257.5,3214.0,242.2592,242.2969,242.1558,242.1558,3214.0
2023-04-13 12:55:00,257.51,257.63,257.51,257.58,1084.0,242.1652,242.2781,242.1652,242.231,1084.0
2023-04-13 13:00:00,257.49,257.68,257.48,257.67,1102.0,242.1464,242.3251,242.137,242.3157,1102.0
2023-04-13 13:05:00,257.64,257.82,257.64,257.81,1600.0,242.2875,242.4567,242.2875,242.4473,1600.0
2023-04-13 13:10:00,257.8,258.0,257.8,257.9,2875.0,242.4379,242.626,242.4379,242.532,2875.0
2023-04-13 13:15:00,257.85,257.98,257.75,257.8,2126.0,242.4849,242.6072,242.3909,242.4379,2126.0
2023-04-13 13:20:00,257.73,257.87,257.64,257.84,2315.0,242.3721,242.5037,242.2875,242.4755,2315.0
2023-04-13 13:25:00,257.87,257.88,257.57,257.65,1332.0,242.5037,242.5132,242.2216,242.2969,1332.0
2023-04-13 13:30:00,257.66,257.73,257.57,257.7,1402.0,242.3063,242.3721,242.2216,242.3439,1402.0
2023-04-13 13:35:00,257.69,257.77,257.68,257.76,1501.0,242.3345,242.4097,242.3251,242.4003,1501.0
2023-04-13 13:40:00,257.79,258.06,257.78,257.94,2603.0,242.4285,242.6824,242.4191,242.5696,2603.0
2023-04-13 13:45:00,257.92,257.92,257.84,257.87,1600.0,242.5508,242.5508,242.4755,242.5037,1600.0
2023-04-13 13:50:00,257.96,258.11,257.96,258.1,1600.0,242.5884,242.7294,242.5884,242.72,1600.0
2023-04-13 13:55:00,258.07,258.07,257.83,257.86,2376.0,242.6918,242.6918,242.4661,242.4943,2376.0
2023-04-13 14:00:00,257.85,258.06,257.84,258.04,2560.0,242.4849,242.6824,242.4755,242.6636,2560.0
2023-04-13 14:05:00,258.08,258.15,258.06,258.12,3855.0,242.7012,242.7671,242.6824,242.7389,3855.0
2023-04-13 14:10:00,258.18,258.23,258.06,258.17,3328.0,242.7953,242.8423,242.6824,242.7859,3328.0
2023-04-13 14:15:00,258.16,258.22,258.09,258.16,1817.0,242.7765,242.8329,242.7106,242.7765,1817.0
2023-04-13 14:20:00,258.11,258.11,258.0,258.09,1500.0,242.7294,242.7294,242.626,242.7106,1500.0
2023-04-13 14:25:00,258.07,258.21,257.97,258.17,2061.0,242.6918,242.8235,242.5978,242.7859,2061.0
2023-04-13 14:30:00,258.19,258.38,258.19,258.38,1994.0,242.8047,242.9834,242.8047,242.9834,1994.0
2023-04-13 14:35:00,258.35,258.5,258.28,258.41,2235.0,242.9551,243.0962,242.8893,243.0116,2235.0
2023-04-13 14:40:00,258.43,258.57,258.41,258.48,2523.0,243.0304,243.162,243.0116,243.0774,2523.0
2023-04-13 14:45:00,258.53,258.62,258.5,258.53,2038.0,243.1244,243.2091,243.0962,243.1244,2038.0
2023-04-13 14:50:00,258.63,258.64,258.46,258.64,3470.0,243.2185,243.2279,243.0586,243.2279,3470.0
2023-04-13 14:55:00,258.74,258.8,258.65,258.66,3211.0,243.3219,243.3783,243.2373,243.2467,3211.0
2023-04-13 15:00:00,258.68,258.78,258.53,258.55,3204.0,243.2655,243.3595,243.1244,243.1432,3204.0
2023-04-13 15:05:00,258.55,258.64,258.5,258.57,3873.0,243.1432,243.2279,243.0962,243.162,3873.0
2023-04-13 15:10:00,258.58,258.72,258.58,258.59,3395.0,243.1714,243.3031,243.1714,243.1808,3395.0
2023-04-13 15:15:00,258.59,258.67,258.54,258.64,4283.0,243.1808,243.2561,243.1338,243.2279,4283.0
2023-04-13 15:20:00,258.64,258.68,258.42,258.44,10821.0,243.2279,243.2655,243.021,243.0398,10821.0
2023-04-13 15:25:00,258.4,258.5,258.38,258.41,4832.0,243.0022,243.0962,242.9834,243.0116,4832.0
2023-04-13 15:30:00,258.34,258.36,258.14,258.19,5001.0,242.9457,242.9646,242.7577,242.8047,5001.0
2023-04-13 15:35:00,258.07,258.25,258.07,258.19,6530.0,242.6918,242.8611,242.6918,242.8047,6530.0
2023-04-13 15:40:00,258.2,258.46,258.2,258.42,10095.0,242.8141,243.0586,242.8141,243.021,10095.0
2023-04-13 15:45:00,258.38,258.54,258.04,258.11,15700.0,242.9834,243.1338,242.6636,242.7294,15700.0
2023-04-13 15:50:00,258.09,258.25,257.99,258.16,28987.0,242.7106,242.8611,242.6166,242.7765,28987.0
2023-04-13 15:55:00,258.16,258.32,257.92,258.0,48762.0,242.7765,242.9269,242.5508,242.626,48762.0
2023-04-14 09:30:00,256.99,257.4,256.73,256.93,9251.0,241.6762,242.0618,241.4317,241.6198,9251.0
2023-04-14 09:35:00,256.62,256.62,256.2,256.3,2179.0,241.3282,241.3282,240.9333,241.0273,2179.0
2023-04-14 09:40:00,256.43,257.19,256.43,257.11,3290.0,241.1496,241.8643,241.1496,241.789,3290.0
2023-04-14 09:45:00,257.11,257.5,257.11,257.37,1787.0,241.789,242.1558,241.789,242.0335,1787.0
2023-04-14 09:50:00,257.41,257.41,257.0,257.24,4489.0,242.0712,242.0712,241.6856,241.9113,4489.0
2023-04-14 09:55:00,257.23,257.34,257.06,257.34,2240.0,241.9019,242.0053,241.742,242.0053,2240.0
2023-04-14 10:00:00,257.17,257.33,257.09,257.18,1607.0,241.8455,241.9959,241.7702,241.8549,1607.0
2023-04-14 10:05:00,257.28,257.28,256.86,257.11,6852.0,241.9489,241.9489,241.5539,241.789,6852.0
2023-04-14 10:10:00,257.08,257.25,256.84,257.25,7338.0,241.7608,241.9207,241.5351,241.9207,7338.0
2023-04-14 10:15:00,257.34,257.34,257.04,257.21,6228.0,242.0053,242.0053,241.7232,241.8831,6228.0
2023-04-14 10:20:00,257.25,257.27,256.8,256.87,4720.0,241.9207,241.9395,241.4975,241.5633,4720.0
2023-04-14 10:25:00,256.8,257.04,256.79,257.04,4635.0,241.4975,241.7232,241.4881,241.7232,4635.0
2023-04-14 10:30:00,257.04,257.21,256.93,257.2,3921.0,241.7232,241.8831,241.6198,241.8737,3921.0
2023-04-14 10:35:00,257.29,257.36,257.09,257.09,3912.0,241.9583,242.0241,241.7702,241.7702,3912.0
2023-04-14 10:40:00,257.01,257.08,256.89,256.89,3112.0,241.695,241.7608,241.5821,241.5821,3112.0
2023-04-14 10:45:00,256.89,257.03,256.63,256.63,3668.0,241.5821,241.7138,241.3376,241.3376,3668.0
2023-04-14 10:50:00,256.56,256.56,256.33,256.47,6534.0,241.2718,241.2718,241.0555,241.1872,6534.0
2023-04-14 10:55:00,256.49,256.68,256.49,256.62,6150.0,241.206,241.3847,241.206,241.3282,6150.0
2023-04-14 11:00:00,256.57,256.57,256.23,256.27,3393.0,241.2812,241.2812,240.9615,240.9991,3393.0
2023-04-14 11:05:00,256.18,256.53,256.14,256.53,4166.0,240.9145,241.2436,240.8768,241.2436,4166.0
2023-04-14 11:10:00,256.6,256.6,256.17,256.18,5184.0,241.3094,241.3094,240.9051,240.9145,5184.0
2023-04-14 11:15:00,256.18,256.3,255.95,256.3,5588.0,240.9145,241.0273,240.6982,241.0273,5588.0
2023-04-14 11:20:00,256.23,256.24,256.1,256.17,3321.0,240.9615,240.9709,240.8392,240.9051,3321.0
2023-04-14 11:25:00,256.2,256.41,256.15,256.26,3114.0,240.9333,241.1307,240.8862,240.9897,3114.0
2023-04-14 11:30:00,256.2,256.39,256.08,256.34,3460.0,240.9333,241.1119,240.8204,241.0649,3460.0
2023-04-14 11:35:00,256.34,256.42,256.23,256.4,2848.0,241.0649,241.1402,240.9615,241.1213,2848.0
2023-04-14 11:40:00,256.4,256.42,256.14,256.34,3804.0,241.1213,241.1402,240.8768,241.0649,3804.0
2023-04-14 11:45:00,256.3,256.31,256.2,256.23,2580.0,241.0273,241.0367,240.9333,240.9615,2580.0
2023-04-14 11:50:00,256.25,256.49,256.25,256.41,2931.0,240.9803,241.206,240.9803,241.1307,2931.0
2023-04-14 11:55:00,256.43,256.62,256.42,256.43,3062.0,241.1496,241.3282,241.1402,241.1496,3062.0
2023-04-14 12:00:00,256.44,256.53,256.43,256.48,3181.0,241.159,241.2436,241.1496,241.1966,3181.0
2023-04-14 12:05:00,256.42,256.45,256.33,256.34,3156.0,241.1402,241.1684,241.0555,241.0649,3156.0
2023-04-14 12:10:00,256.34,256.37,256.21,256.29,3976.0,241.0649,241.0931,240.9427,241.0179,3976.0
2023-04-14 12:15:00,256.32,256.51,256.29,256.5,4696.0,241.0461,241.2248,241.0179,241.2154,4696.0
2023-04-14 12:20:00,256.53,256.62,256.4,256.62,2582.0,241.2436,241.3282,241.1213,241.3282,2582.0
2023-04-14 12:25:00,256.61,256.67,256.49,256.49,2993.0,241.3188,241.3753,241.206,241.206,2993.0
2023-04-14 12:30:00,256.54,256.55,256.43,256.48,2747.0,241.253,241.2624,241.1496,241.1966,2747.0
2023-04-14 12:35:00,256.45,256.52,256.3,256.34,2100.0,241.1684,241.2342,241.0273,241.0649,2100.0
2023-04-14 12:40:00,256.35,256.37,256.2,256.33,2274.0,241.0743,241.0931,240.9333,241.0555,2274.0
2023-04-14 12:45:00,256.34,256.43,256.25,256.37,3973.0,241.0649,241.1496,240.9803,241.0931,3973.0
2023-04-14 12:50:00,256.37,256.37,256.15,256.19,1601.0,241.0931,241.0931,240.8862,240.9239,1601.0
2023-04-14 12:55:00,256.17,256.17,255.99,256.01,2986.0,240.9051,240.9051,240.7358,240.7546,2986.0
2023-04-14 13:00:00,256.03,256.06,255.97,256.03,1803.0,240.7734,240.8016,240.717,240.7734,1803.0
2023-04-14 13:05:00,256.07,256.21,256.07,256.2,3765.0,240.811,240.9427,240.811,240.9333,3765.0
2023-04-14 13:10:00,256.15,256.45,256.15,256.38,3526.0,240.8862,241.1684,240.8862,241.1025,3526.0
2023-04-14 13:15:00,256.38,256.64,256.37,256.63,3202.0,241.1025,241.347,241.0931,241.3376,3202.0
2023-04-14 13:20:00,256.63,256.76,256.58,256.67,8215.0,241.3376,241.4599,241.2906,241.3753,8215.0
2023-04-14 13:25:00,256.66,256.75,256.55,256.57,3201.0,241.3659,241.4505,241.2624,241.2812,3201.0
2023-04-14 13:30:00,256.55,256.57,256.37,256.5,4723.0,241.2624,241.2812,241.0931,241.2154,4723.0
2023-04-14 13:35:00,256.5,256.5,256.02,256.08,2900.0,241.2154,241.2154,240.764,240.8204,2900.0
2023-04-14 13:40:00,256.1,256.33,256.1,256.12,3602.0,240.8392,241.0555,240.8392,240.858,3602.0
2023-04-14 13:45:00,256.1,256.13,256.03,256.13,1300.0,240.8392,240.8674,240.7734,240.8674,1300.0
2023-04-14 13:50:00,256.11,256.38,256.11,256.38,2300.0,240.8486,241.1025,240.8486,241.1025,2300.0
2023-04-14 13:55:00,256.47,256.6,256.4,256.53,2748.0,241.1872,241.3094,241.1213,241.2436,2748.0
2023-04-14 14:00:00,256.54,256.54,256.25,256.35,3023.0,241.253,241.253,240.9803,241.0743,3023.0
2023-04-14 14:05:00,256.22,256.4,256.21,256.33,1413.0,240.9521,241.1213,240.9427,241.0555,1413.0
2023-04-14 14:10:00,256.3,256.39,256.3,256.33,2700.0,241.0273,241.1119,241.0273,241.0555,2700.0
2023-04-14 14:15:00,256.34,256.37,256.24,256.34,4117.0,241.0649,241.0931,240.9709,241.0649,4117.0
2023-04-14 14:20:00,256.42,256.49,256.17,256.17,3763.0,241.1402,241.206,240.9051,240.9051,3763.0
2023-04-14 14:25:00,256.26,256.41,256.23,256.38,3080.0,240.9897,241.1307,240.9615,241.1025,3080.0
2023-04-14 14:30:00,256.33,256.35,256.09,256.1,3681.0,241.0555,241.0743,240.8298,240.8392,3681.0
2023-04-14 14:35:00,256.05,256.11,255.93,255.98,3291.0,240.7922,240.8486,240.6794,240.7264,3291.0
2023-04-14 14:40:00,255.94,256.11,255.93,256.03,4404.0,240.6888,240.8486,240.6794,240.7734,4404.0
2023-04-14 14:45:00,256.1,256.11,255.89,256.09,3497.0,240.8392,240.8486,240.6417,240.8298,3497.0
2023-04-14 14:50:00,256.11,256.24,256.09,256.12,3319.0,240.8486,240.9709,240.8298,240.858,3319.0
2023-04-14 14:55:00,256.1,256.28,256.1,256.17,1996.0,240.8392,241.0085,240.8392,240.9051,1996.0
2023-04-14 15:00:00,256.18,256.2,256.07,256.12,4243.0,240.9145,240.9333,240.811,240.858,4243.0
2023-04-14 15:05:00,255.99,256.19,255.97,256.15,2162.0,240.7358,240.9239,240.717,240.8862,2162.0
2023-04-14 15:10:00,256.08,256.15,255.96,256.15,4710.0,240.8204,240.8862,240.7076,240.8862,4710.0
2023-04-14 15:15:00,256.18,256.18,255.77,255.94,5190.0,240.9145,240.9145,240.5289,240.6888,5190.0
2023-04-14 15:20:00,255.95,256.16,255.77,256.15,5292.0,240.6982,240.8956,240.5289,240.8862,5292.0
2023-04-14 15:25:00,256.13,256.22,256.07,256.11,5879.0,240.8674,240.9521,240.811,240.8486,5879.0
2023-04-14 15:30:00,256.08,256.24,256.03,256.1,7961.0,240.8204,240.9709,240.7734,240.8392,7961.0
2023-04-14 15:35:00,256.11,256.31,256.11,256.3,9567.0,240.8486,241.0367,240.8486,241.0273,9567.0
2023-04-14 15:40:00,256.3,256.52,256.18,256.45,7862.0,241.0273,241.2342,240.9145,241.1684,7862.0
2023-04-14 15:45:00,256.46,256.6,256.39,256.49,14385.0,241.1778,241.3094,241.1119,241.206,14385.0
2023-04-14 15:50:00,256.45,256.58,256.34,256.41,31595.0,241.1684,241.2906,241.0649,241.1307,31595.0
2023-04-14 15:55:00,256.42,256.5,256.25,256.26,52227.0,241.1402,241.2154,240.9803,240.9897,52227.0
2023-04-17 09:30:00,257.16,257.3,256.66,256.66,12052.0,241.8361,241.9677,241.3659,241.3659,12052.0
2023-04-17 09:35:00,256.86,257.57,256.65,257.57,2295.0,241.5539,242.2216,241.3564,242.2216,2295.0
2023-04-17 09:40:00,257.65,257.98,257.65,257.98,1418.0,242.2969,242.6072,242.2969,242.6072,1418.0
2023-04-17 09:45:00,257.85,257.91,257.16,257.17,3438.0,242.4849,242.5414,241.8361,241.8455,3438.0
2023-04-17 09:50:00,257.14,257.43,256.9,257.36,3686.0,241.8172,242.09,241.5916,242.0241,3686.0
2023-04-17 09:55:00,257.49,257.55,257.34,257.43,4100.0,242.1464,242.2028,242.0053,242.09,4100.0
2023-04-17 10:00:00,257.34,257.41,257.27,257.41,2240.0,242.0053,242.0712,241.9395,242.0712,2240.0
2023-04-17 10:05:00,257.26,257.26,256.8,257.13,12912.0,241.9301,241.9301,241.4975,241.8078,12912.0
2023-04-17 10:10:00,257.21,257.26,257.15,257.26,2140.0,241.8831,241.9301,241.8267,241.9301,2140.0
2023-04-17 10:15:00,257.17,257.5,257.16,257.5,3540.0,241.8455,242.1558,241.8361,242.1558,3540.0
2023-04-17 10:20:00,257.56,257.73,257.56,257.72,6754.0,242.2122,242.3721,242.2122,242.3627,6754.0
2023-04-17 10:25:00,257.68,257.86,257.63,257.76,4500.0,242.3251,242.4943,242.2781,242.4003,4500.0
2023-04-17 10:30:00,257.76,257.84,257.63,257.63,4284.0,242.4003,242.4755,242.2781,242.2781,4284.0
2023-04-17 10:35:00,257.55,257.55,257.32,257.42,3873.0,242.2028,242.2028,241.9865,242.0806,3873.0
2023-04-17 10:40:00,257.48,257.77,257.47,257.7,5286.0,242.137,242.4097,242.1276,242.3439,5286.0
2023-04-17 10:45:00,257.67,257.98,257.66,257.92,2470.0,242.3157,242.6072,242.3063,242.5508,2470.0
2023-04-17 10:50:00,257.99,257.99,257.85,257.98,3272.0,242.6166,242.6166,242.4849,242.6072,3272.0
2023-04-17 10:55:00,257.9,257.9,257.54,257.58,2874.0,242.532,242.532,242.1934,242.231,2874.0
2023-04-17 11:00:00,257.52,257.72,257.43,257.7,1600.0,242.1746,242.3627,242.09,242.3439,1600.0
2023-04-17 11:05:00,257.78,258.1,257.78,258.1,2279.0,242.4191,242.72,242.4191,242.72,2279.0
2023-04-17 11:10:00,258.1,258.1,257.88,257.95,2303.0,242.72,242.72,242.5132,242.579,2303.0
2023-04-17 11:15:00,257.83,258.05,257.78,257.97,4571.0,242.4661,242.673,242.4191,242.5978,4571.0
2023-04-17 11:20:00,257.97,258.07,257.93,257.95,2797.0,242.5978,242.6918,242.5602,242.579,2797.0
2023-04-17 11:25:00,257.95,258.18,257.95,257.99,2820.0,242.579,242.7953,242.579,242.6166,2820.0
2023-04-17 11:30:00,257.94,257.94,257.78,257.8,2503.0,242.5696,242.5696,242.4191,242.4379,2503.0
2023-04-17 11:35:00,257.8,257.8,257.64,257.66,2129.0,242.4379,242.4379,242.2875,242.3063,2129.0
2023-04-17 11:40:00,257.56,257.58,257.31,257.32,4074.0,242.2122,242.231,241.9771,241.9865,4074.0
2023-04-17 11:45:00,257.32,257.35,257.3,257.32,1100.0,241.9865,242.0147,241.9677,241.9865,1100.0
2023-04-17 11:50:00,257.25,257.47,257.25,257.37,3337.0,241.9207,242.1276,241.9207,242.0335,3337.0
2023-04-17 11:55:00,257.38,257.66,257.37,257.66,1750.0,242.0429,242.3063,242.0335,242.3063,1750.0
2023-04-17 12:00:00,257.8,257.92,257.64,257.88,9212.0,242.4379,242.5508,242.2875,242.5132,9212.0
2023-04-17 12:05:00,257.86,257.89,257.77,257.87,2644.0,242.4943,242.5226,242.4097,242.5037,2644.0
2023-04-17 12:10:00,257.87,257.89,257.71,257.75,1869.0,242.5037,242.5226,242.3533,242.3909,1869.0
2023-04-17 12:15:00,257.75,257.8,257.66,257.67,1300.0,242.3909,242.4379,242.3063,242.3157,1300.0
2023-04-17 12:20:00,257.67,257.7,257.52,257.7,2842.0,242.3157,242.3439,242.1746,242.3439,2842.0
2023-04-17 12:25:00,257.79,257.83,257.69,257.79,1691.0,242.4285,242.4661,242.3345,242.4285,1691.0
2023-04-17 12:30:00,257.78,257.8,257.62,257.63,2840.0,242.4191,242.4379,242.2686,242.2781,2840.0
2023-04-17 12:35:00,257.62,257.62,257.42,257.46,2237.0,242.2686,242.2686,242.0806,242.1182,2237.0
2023-04-17 12:40:00,257.54,257.59,257.5,257.54,1308.0,242.1934,242.2404,242.1558,242.1934,1308.0
2023-04-17 12:45:00,257.56,257.62,257.56,257.62,1507.0,242.2122,242.2686,242.2122,242.2686,1507.0
2023-04-17 12:50:00,257.58,257.58,257.47,257.53,3003.0,242.231,242.231,242.1276,242.184,3003.0
2023-04-17 12:55:00,257.57,257.62,257.55,257.62,980.0,242.2216,242.2686,242.2028,242.2686,980.0
2023-04-17 13:00:00,257.72,257.72,257.62,257.71,2390.0,242.3627,242.3627,242.2686,242.3533,2390.0
2023-04-17 13:05:00,257.69,257.69,257.59,257.63,2485.0,242.3345,242.3345,242.2404,242.2781,2485.0
2023-04-17 13:10:00,257.62,257.85,257.62,257.85,1285.0,242.2686,242.4849,242.2686,242.4849,1285.0
2023-04-17 13:15:00,257.87,257.87,257.76,257.84,3001.0,242.5037,242.5037,242.4003,242.4755,3001.0
2023-04-17 13:20:00,257.81,257.82,257.75,257.8,1876.0,242.4473,242.4567,242.3909,242.4379,1876.0
2023-04-17 13:25:00,257.85,258.07,257.85,258.05,2000.0,242.4849,242.6918,242.4849,242.673,2000.0
2023-04-17 13:30:00,258.05,258.2,258.04,258.12,2672.0,242.673,242.8141,242.6636,242.7389,2672.0
2023-04-17 13:35:00,258.06,258.08,257.99,257.99,5355.0,242.6824,242.7012,242.6166,242.6166,5355.0
2023-04-17 13:40:00,258.0,258.26,258.0,258.08,2605.0,242.626,242.8705,242.626,242.7012,2605.0
2023-04-17 13:45:00,258.07,258.09,258.04,258.09,600.0,242.6918,242.7106,242.6636,242.7106,600.0
2023-04-17 13:50:00,258.04,258.04,257.94,257.97,1712.0,242.6636,242.6636,242.5696,242.5978,1712.0
2023-04-17 13:55:00,257.94,257.97,257.82,257.84,2527.0,242.5696,242.5978,242.4567,242.4755,2527.0
2023-04-17 14:00:00,257.81,257.81,257.69,257.7,1022.0,242.4473,242.4473,242.3345,242.3439,1022.0
2023-04-17 14:05:00,257.79,257.89,257.78,257.89,1592.0,242.4285,242.5226,242.4191,242.5226,1592.0
2023-04-17 14:10:00,257.9,257.98,257.77,257.96,2910.0,242.532,242.6072,242.4097,242.5884,2910.0
2023-04-17 14:15:00,257.96,258.08,257.96,258.06,1400.0,242.5884,242.7012,242.5884,242.6824,1400.0
2023-04-17 14:20:00,258.09,258.16,258.09,258.15,1697.0,242.7106,242.7765,242.7106,242.7671,1697.0
2023-04-17 14:25:00,258.15,258.24,258.14,258.21,1460.0,242.7671,242.8517,242.7577,242.8235,1460.0
2023-04-17 14:30:00,258.21,258.31,258.17,258.31,1800.0,242.8235,242.9175,242.7859,242.9175,1800.0
2023-04-17 14:35:00,258.31,258.44,258.3,258.4,2564.0,242.9175,243.0398,242.9081,243.0022,2564.0
2023-04-17 14:40:00,258.44,258.72,258.44,258.72,2613.0,243.0398,243.3031,243.0398,243.3031,2613.0
2023-04-17 14:45:00,258.72,258.78,258.68,258.69,2765.0,243.3031,243.3595,243.2655,243.2749,2765.0
2023-04-17 14:50:00,258.69,258.91,258.69,258.88,2726.0,243.2749,243.4818,243.2749,243.4536,2726.0
2023-04-17 14:55:00,258.88,258.94,258.84,258.87,2640.0,243.4536,243.51,243.4159,243.4442,2640.0
2023-04-17 15:00:00,258.83,258.91,258.8,258.86,4232.0,243.4065,243.4818,243.3783,243.4348,4232.0
2023-04-17 15:05:00,258.81,258.82,258.75,258.81,1261.0,243.3877,243.3971,243.3313,243.3877,1261.0
2023-04-17 15:10:00,258.79,258.82,258.73,258.78,2267.0,243.3689,243.3971,243.3125,243.3595,2267.0
2023-04-17 15:15:00,258.78,258.84,258.73,258.78,3902.0,243.3595,243.4159,243.3125,243.3595,3902.0
2023-04-17 15:20:00,258.83,258.92,258.82,258.89,2905.0,243.4065,243.4912,243.3971,243.463,2905.0
2023-04-17 15:25:00,258.92,258.96,258.88,258.9,5965.0,243.4912,243.5288,243.4536,243.4724,5965.0
2023-04-17 15:30:00,258.9,259.03,258.85,258.88,8529.0,243.4724,243.5946,243.4254,243.4536,8529.0
2023-04-17 15:35:00,258.87,258.89,258.67,258.68,5242.0,243.4442,243.463,243.2561,243.2655,5242.0
2023-04-17 15:40:00,258.69,258.71,258.59,258.67,7720.0,243.2749,243.2937,243.1808,243.2561,7720.0
2023-04-17 15:45:00,258.65,258.72,258.59,258.66,7024.0,243.2373,243.3031,243.1808,243.2467,7024.0
2023-04-17 15:50:00,258.68,258.99,258.68,258.83,19713.0,243.2655,243.557,243.2655,243.4065,19713.0
2023-04-17 15:55:00,258.8,259.15,258.8,259.05,47073.0,243.3783,243.7075,243.3783,243.6134,47073.0
2023-04-18 09:30:00,258.85,259.4,257.99,259.13,12444.0,243.4254,243.9426,242.6166,243.6887,12444.0
2023-04-18 09:35:00,259.12,259.78,259.12,259.33,3959.0,243.6793,244.2999,243.6793,243.8767,3959.0
2023-04-18 09:40:00,259.43,259.55,259.0,259.0,7341.0,243.9708,244.0836,243.5664,243.5664,7341.0
2023-04-18 09:45:00,258.99,258.99,258.32,258.67,3824.0,243.557,243.557,242.9269,243.2561,3824.0
2023-04-18 09:50:00,258.72,258.84,258.53,258.66,4297.0,243.3031,243.4159,243.1244,243.2467,4297.0
2023-04-18 09:55:00,258.81,259.34,258.73,259.05,5319.0,243.3877,243.8862,243.3125,243.6134,5319.0
2023-04-18 10:00:00,259.27,259.6,259.26,259.48,3643.0,243.8203,244.1307,243.8109,244.0178,3643.0
2023-04-18 10:05:00,259.63,259.64,259.08,259.19,3353.0,244.1589,244.1683,243.6416,243.7451,3353.0
2023-04-18 10:10:00,259.2,259.2,258.46,258.62,5501.0,243.7545,243.7545,243.0586,243.2091,5501.0
2023-04-18 10:15:00,258.63,258.66,258.4,258.4,7504.0,243.2185,243.2467,243.0022,243.0022,7504.0
2023-04-18 10:20:00,258.42,258.62,258.26,258.62,6885.0,243.021,243.2091,242.8705,243.2091,6885.0
2023-04-18 10:25:00,258.67,258.67,258.27,258.41,3708.0,243.2561,243.2561,242.8799,243.0116,3708.0
2023-04-18 10:30:00,258.5,258.62,258.21,258.31,4700.0,243.0962,243.2091,242.8235,242.9175,4700.0
2023-04-18 10:35:00,258.33,258.67,258.33,258.48,2400.0,242.9363,243.2561,242.9363,243.0774,2400.0
2023-04-18 10:40:00,258.44,258.89,258.43,258.89,1952.0,243.0398,243.463,243.0304,243.463,1952.0
2023-04-18 10:45:00,258.87,259.04,258.87,258.97,1917.0,243.4442,243.604,243.4442,243.5382,1917.0
2023-04-18 10:50:00,258.95,259.1,258.66,258.66,2482.0,243.5194,243.6605,243.2467,243.2467,2482.0
2023-04-18 10:55:00,258.43,258.5,258.42,258.49,1569.0,243.0304,243.0962,243.021,243.0868,1569.0
2023-04-18 11:00:00,258.46,258.53,257.97,257.97,3003.0,243.0586,243.1244,242.5978,242.5978,3003.0
2023-04-18 11:05:00,258.03,258.36,258.03,258.35,1506.0,242.6542,242.9646,242.6542,242.9551,1506.0
2023-04-18 11:10:00,258.36,258.54,258.35,258.54,1412.0,242.9646,243.1338,242.9551,243.1338,1412.0
2023-04-18 11:15:00,258.52,258.56,258.32,258.43,2735.0,243.115,243.1526,242.9269,243.0304,2735.0
2023-04-18 11:20:00,258.38,258.61,258.37,258.56,2505.0,242.9834,243.1997,242.974,243.1526,2505.0
2023-04-18 11:25:00,258.52,258.55,258.39,258.48,2447.0,243.115,243.1432,242.9928,243.0774,2447.0
2023-04-18 11:30:00,258.59,258.69,258.5,258.56,2000.0,243.1808,243.2749,243.0962,243.1526,2000.0
2023-04-18 11:35:00,258.54,258.56,258.23,258.23,1930.0,243.1338,243.1526,242.8423,242.8423,1930.0
2023-04-18 11:40:00,258.29,258.49,258.25,258.47,1010.0,242.8987,243.0868,242.8611,243.068,1010.0
2023-04-18 11:45:00,258.44,258.44,258.28,258.44,1400.0,243.0398,243.0398,242.8893,243.0398,1400.0
2023-04-18 11:50:00,258.42,258.46,258.42,258.42,600.0,243.021,243.0586,243.021,243.021,600.0
2023-04-18 11:55:00,258.44,258.52,258.33,258.52,1525.0,243.0398,243.115,242.9363,243.115,1525.0
2023-04-18 12:00:00,258.68,258.84,258.68,258.79,1005.0,243.2655,243.4159,243.2655,243.3689,1005.0
2023-04-18 12:05:00,258.85,258.92,258.8,258.8,1000.0,243.4254,243.4912,243.3783,243.3783,1000.0
2023-04-18 12:10:00,258.85,258.86,258.74,258.83,2031.0,243.4254,243.4348,243.3219,243.4065,2031.0
2023-04-18 12:15:00,258.83,259.02,258.83,259.0,2911.0,243.4065,243.5852,243.4065,243.5664,2911.0
2023-04-18 12:20:00,259.0,259.0,258.8,258.8,2201.0,243.5664,243.5664,243.3783,243.3783,2201.0
2023-04-18 12:25:00,258.81,259.18,258.81,259.18,1046.0,243.3877,243.7357,243.3877,243.7357,1046.0
2023-04-18 12:30:00,259.13,259.28,259.08,259.28,1528.0,243.6887,243.8297,243.6416,243.8297,1528.0
2023-04-18 12:35:00,259.28,259.29,259.17,259.24,1956.0,243.8297,243.8391,243.7263,243.7921,1956.0
2023-04-18 12:40:00,259.19,259.29,259.16,259.29,2015.0,243.7451,243.8391,243.7169,243.8391,2015.0
2023-04-18 12:45:00,259.27,259.27,259.23,259.24,400.0,243.8203,243.8203,243.7827,243.7921,400.0
2023-04-18 12:50:00,259.22,259.23,259.07,259.13,3153.0,243.7733,243.7827,243.6322,243.6887,3153.0
2023-04-18 12:55:00,259.16,259.27,259.16,259.24,1100.0,243.7169,243.8203,243.7169,243.7921,1100.0
2023-04-18 13:00:00,259.27,259.3,259.21,259.22,903.0,243.8203,243.8485,243.7639,243.7733,903.0
2023-04-18 13:05:00,259.35,259.37,259.3,259.36,1649.0,243.8956,243.9144,243.8485,243.905,1649.0
2023-04-18 13:10:00,259.36,259.36,259.1,259.17,2046.0,243.905,243.905,243.6605,243.7263,2046.0
2023-04-18 13:15:00,259.18,259.3,258.98,258.98,3935.0,243.7357,243.8485,243.5476,243.5476,3935.0
2023-04-18 13:20:00,258.87,258.95,258.87,258.88,800.0,243.4442,243.5194,243.4442,243.4536,800.0
2023-04-18 13:25:00,258.96,259.12,258.94,259.12,1200.0,243.5288,243.6793,243.51,243.6793,1200.0
2023-04-18 13:30:00,259.18,259.41,259.18,259.41,1417.0,243.7357,243.952,243.7357,243.952,1417.0
2023-04-18 13:35:00,259.44,259.44,259.42,259.42,700.0,243.9802,243.9802,243.9614,243.9614,700.0
2023-04-18 13:40:00,259.38,259.47,259.35,259.4,1363.0,243.9238,244.0084,243.8956,243.9426,1363.0
2023-04-18 13:45:00,259.35,259.39,259.27,259.39,1081.0,243.8956,243.9332,243.8203,243.9332,1081.0
2023-04-18 13:50:00,259.37,259.42,259.32,259.32,1322.0,243.9144,243.9614,243.8673,243.8673,1322.0
2023-04-18 13:55:00,259.35,259.49,259.33,259.49,3050.0,243.8956,244.0272,243.8767,244.0272,3050.0
2023-04-18 14:00:00,259.51,259.7,259.51,259.64,5520.0,244.046,244.2247,244.046,244.1683,5520.0
2023-04-18 14:05:00,259.6,259.7,259.51,259.56,1932.0,244.1307,244.2247,244.046,244.093,1932.0
2023-04-18 14:10:00,259.62,259.64,259.55,259.59,1821.0,244.1495,244.1683,244.0836,244.1213,1821.0
2023-04-18 14:15:00,259.55,259.65,259.51,259.58,2097.0,244.0836,244.1777,244.046,244.1119,2097.0
2023-04-18 14:20:00,259.62,259.78,259.62,259.72,1910.0,244.1495,244.2999,244.1495,244.2435,1910.0
2023-04-18 14:25:00,259.75,259.78,259.69,259.72,1148.0,244.2717,244.2999,244.2153,244.2435,1148.0
2023-04-18 14:30:00,259.74,259.88,259.74,259.79,800.0,244.2623,244.394,244.2623,244.3093,800.0
2023-04-18 14:35:00,259.83,259.83,259.77,259.78,400.0,244.347,244.347,244.2905,244.2999,400.0
2023-04-18 14:40:00,259.82,259.85,259.76,259.78,2001.0,244.3376,244.3658,244.2811,244.2999,2001.0
2023-04-18 14:45:00,259.75,259.75,259.46,259.54,1000.0,244.2717,244.2717,243.999,244.0742,1000.0
2023-04-18 14:50:00,259.48,259.73,259.48,259.73,804.0,244.0178,244.2529,244.0178,244.2529,804.0
2023-04-18 14:55:00,259.7,259.7,259.63,259.67,1619.0,244.2247,244.2247,244.1589,244.1965,1619.0
2023-04-18 15:00:00,259.73,259.86,259.69,259.85,3522.0,244.2529,244.3752,244.2153,244.3658,3522.0
2023-04-18 15:05:00,259.83,260.0,259.83,259.88,4575.0,244.347,244.5068,244.347,244.394,4575.0
2023-04-18 15:10:00,259.88,259.89,259.73,259.73,1924.0,244.394,244.4034,244.2529,244.2529,1924.0
2023-04-18 15:15:00,259.69,259.69,259.52,259.6,3347.0,244.2153,244.2153,244.0554,244.1307,3347.0
2023-04-18 15:20:00,259.58,259.64,259.43,259.43,2500.0,244.1119,244.1683,243.9708,243.9708,2500.0
2023-04-18 15:25:00,259.37,259.49,259.31,259.39,2713.0,243.9144,244.0272,243.8579,243.9332,2713.0
2023-04-18 15:30:00,259.36,259.46,259.28,259.45,2668.0,243.905,243.999,243.8297,243.9896,2668.0
2023-04-18 15:35:00,259.53,259.55,259.37,259.42,4373.0,244.0648,244.0836,243.9144,243.9614,4373.0
2023-04-18 15:40:00,259.4,259.4,259.18,259.3,7513.0,243.9426,243.9426,243.7357,243.8485,7513.0
2023-04-18 15:45:00,259.31,259.4,259.25,259.25,8728.0,243.8579,243.9426,243.8015,243.8015,8728.0
2023-04-18 15:50:00,259.16,259.37,259.16,259.3,13559.0,243.7169,243.9144,243.7169,243.8485,13559.0
2023-04-18 15:55:00,259.29,259.69,259.24,259.64,40202.0,243.8391,244.2153,243.7921,244.1683,40202.0
2023-04-19 09:30:00,260.6,260.83,259.83,259.83,14996.0,245.0711,245.2874,244.347,244.347,14996.0
2023-04-19 09:35:00,259.21,259.93,259.0,259.76,5799.0,243.7639,244.441,243.5664,244.2811,5799.0
2023-04-19 09:40:00,259.93,259.94,259.61,259.63,4609.0,244.441,244.4504,244.1401,244.1589,4609.0
2023-04-19 09:45:00,259.57,259.57,259.04,259.29,1334.0,244.1024,244.1024,243.604,243.8391,1334.0
2023-04-19 09:50:00,259.34,259.63,259.11,259.25,2790.0,243.8862,244.1589,243.6699,243.8015,2790.0
2023-04-19 09:55:00,259.29,259.65,259.2,259.51,2409.0,243.8391,244.1777,243.7545,244.046,2409.0
2023-04-19 10:00:00,259.63,259.63,259.24,259.24,904.0,244.1589,244.1589,243.7921,243.7921,904.0
2023-04-19 10:05:00,259.22,259.4,259.05,259.39,2525.0,243.7733,243.9426,243.6134,243.9332,2525.0
2023-04-19 10:10:00,259.41,259.46,259.27,259.27,1993.0,243.952,243.999,243.8203,243.8203,1993.0
2023-04-19 10:15:00,259.4,259.7,259.37,259.61,2601.0,243.9426,244.2247,243.9144,244.1401,2601.0
2023-04-19 10:20:00,259.61,259.7,259.28,259.31,4477.0,244.1401,244.2247,243.8297,243.8579,4477.0
2023-04-19 10:25:00,259.25,259.67,259.25,259.67,1504.0,243.8015,244.1965,243.8015,244.1965,1504.0
2023-04-19 10:30:00,259.6,259.66,259.39,259.4,2248.0,244.1307,244.1871,243.9332,243.9426,2248.0
2023-04-19 10:35:00,259.44,259.5,259.41,259.44,1121.0,243.9802,244.0366,243.952,243.9802,1121.0
2023-04-19 10:40:00,259.57,259.73,259.31,259.41,3715.0,244.1024,244.2529,243.8579,243.952,3715.0
2023-04-19 10:45:00,259.29,259.73,259.13,259.52,4334.0,243.8391,244.2529,243.6887,244.0554,4334.0
2023-04-19 10:50:00,259.47,259.47,258.96,259.1,3599.0,244.0084,244.0084,243.5288,243.6605,3599.0
2023-04-19 10:55:00,259.14,259.14,258.76,258.89,2125.0,243.6981,243.6981,243.3407,243.463,2125.0
2023-04-19 11:00:00,258.85,258.94,258.73,258.78,4214.0,243.4254,243.51,243.3125,243.3595,4214.0
2023-04-19 11:05:00,258.7,259.11,258.7,258.93,2772.0,243.2843,243.6699,243.2843,243.5006,2772.0
2023-04-19 11:10:00,258.96,259.16,258.94,259.16,800.0,243.5288,243.7169,243.51,243.7169,800.0
2023-04-19 11:15:00,259.15,259.15,258.88,258.9,2204.0,243.7075,243.7075,243.4536,243.4724,2204.0
2023-04-19 11:20:00,258.88,258.91,258.79,258.88,1413.0,243.4536,243.4818,243.3689,243.4536,1413.0
2023-04-19 11:25:00,259.0,259.04,258.89,258.94,1070.0,243.5664,243.604,243.463,243.51,1070.0
2023-04-19 11:30:00,258.93,258.93,258.45,258.76,17374.0,243.5006,243.5006,243.0492,243.3407,17374.0
2023-04-19 11:35:00,258.69,258.82,258.67,258.79,1707.0,243.2749,243.3971,243.2561,243.3689,1707.0
2023-04-19 11:40:00,258.8,258.89,258.74,258.88,511.0,243.3783,243.463,243.3219,243.4536,511.0
2023-04-19 11:45:00,258.92,259.05,258.92,259.05,400.0,243.4912,243.6134,243.4912,243.6134,400.0
2023-04-19 11:50:00,259.04,259.2,259.03,259.15,2464.0,243.604,243.7545,243.5946,243.7075,2464.0
2023-04-19 11:55:00,259.13,259.18,259.04,259.18,1900.0,243.6887,243.7357,243.604,243.7357,1900.0
2023-04-19 12:00:00,259.1,259.16,259.01,259.01,1282.0,243.6605,243.7169,243.5758,243.5758,1282.0
2023-04-19 12:05:00,259.05,259.05,258.92,258.94,700.0,243.6134,243.6134,243.4912,243.51,700.0
2023-04-19 12:10:00,258.92,258.92,258.85,258.85,688.0,243.4912,243.4912,243.4254,243.4254,688.0
2023-04-19 12:15:00,258.86,258.86,258.67,258.67,808.0,243.4348,243.4348,243.2561,243.2561,808.0
2023-04-19 12:20:00,258.7,258.79,258.61,258.61,1100.0,243.2843,243.3689,243.1997,243.1997,1100.0
2023-04-19 12:25:00,258.57,258.62,258.44,258.5,1630.0,243.162,243.2091,243.0398,243.0962,1630.0
2023-04-19 12:30:00,258.6,258.65,258.56,258.57,1419.0,243.1902,243.2373,243.1526,243.162,1419.0
2023-04-19 12:35:00,258.65,258.65,258.48,258.51,1077.0,243.2373,243.2373,243.0774,243.1056,1077.0
2023-04-19 12:40:00,258.48,258.56,258.28,258.28,2399.0,243.0774,243.1526,242.8893,242.8893,2399.0
2023-04-19 12:45:00,258.37,258.49,258.35,258.35,3769.0,242.974,243.0868,242.9551,242.9551,3769.0
2023-04-19 12:50:00,258.32,258.39,258.32,258.32,650.0,242.9269,242.9928,242.9269,242.9269,650.0
2023-04-19 12:55:00,258.27,258.43,258.24,258.39,2000.0,242.8799,243.0304,242.8517,242.9928,2000.0
2023-04-19 13:00:00,258.4,258.4,258.16,258.19,1569.0,243.0022,243.0022,242.7765,242.8047,1569.0
2023-04-19 13:05:00,258.16,258.18,257.98,258.05,1250.0,242.7765,242.7953,242.6072,242.673,1250.0
2023-04-19 13:10:00,258.09,258.19,258.03,258.12,3402.0,242.7106,242.8047,242.6542,242.7389,3402.0
2023-04-19 13:15:00,258.02,258.18,257.82,257.82,4309.0,242.6448,242.7953,242.4567,242.4567,4309.0
2023-04-19 13:20:00,257.82,257.98,257.79,257.98,1236.0,242.4567,242.6072,242.4285,242.6072,1236.0
2023-04-19 13:25:00,257.95,258.08,257.95,258.08,910.0,242.579,242.7012,242.579,242.7012,910.0
2023-04-19 13:30:00,258.1,258.1,258.04,258.06,1292.0,242.72,242.72,242.6636,242.6824,1292.0
2023-04-19 13:35:00,258.07,258.07,257.88,257.88,797.0,242.6918,242.6918,242.5132,242.5132,797.0
2023-04-19 13:40:00,257.95,258.04,257.95,257.98,910.0,242.579,242.6636,242.579,242.6072,910.0
2023-04-19 13:45:00,257.92,258.07,257.88,258.01,1638.0,242.5508,242.6918,242.5132,242.6354,1638.0
2023-04-19 13:50:00,258.05,258.17,258.02,258.05,1938.0,242.673,242.7859,242.6448,242.673,1938.0
2023-04-19 13:55:00,258.07,258.13,258.02,258.05,2300.0,242.6918,242.7483,242.6448,242.673,2300.0
2023-04-19 14:00:00,258.08,258.26,258.04,258.05,2633.0,242.7012,242.8705,242.6636,242.673,2633.0
2023-04-19 14:05:00,258.02,258.02,257.92,257.92,1397.0,242.6448,242.6448,242.5508,242.5508,1397.0
2023-04-19 14:10:00,257.81,257.95,257.75,257.75,1174.0,242.4473,242.579,242.3909,242.3909,1174.0
2023-04-19 14:15:00,257.81,257.82,257.43,257.43,3226.0,242.4473,242.4567,242.09,242.09,3226.0
2023-04-19 14:20:00,257.56,257.64,257.43,257.64,1723.0,242.2122,242.2875,242.09,242.2875,1723.0
2023-04-19 14:25:00,257.66,257.78,257.62,257.63,1284.0,242.3063,242.4191,242.2686,242.2781,1284.0
2023-04-19 14:30:00,257.67,257.79,257.67,257.7,1396.0,242.3157,242.4285,242.3157,242.3439,1396.0
2023-04-19 14:35:00,257.72,257.74,257.58,257.61,1158.0,242.3627,242.3815,242.231,242.2592,1158.0
2023-04-19 14:40:00,257.71,257.74,257.68,257.69,1909.0,242.3533,242.3815,242.3251,242.3345,1909.0
2023-04-19 14:45:00,257.79,257.94,257.76,257.85,1036.0,242.4285,242.5696,242.4003,242.4849,1036.0
2023-04-19 14:50:00,257.8,257.84,257.75,257.76,19390.0,242.4379,242.4755,242.3909,242.4003,19390.0
2023-04-19 14:55:00,257.75,257.82,257.68,257.82,2304.0,242.3909,242.4567,242.3251,242.4567,2304.0
2023-04-19 15:00:00,257.85,257.85,257.7,257.77,1795.0,242.4849,242.4849,242.3439,242.4097,1795.0
2023-04-19 15:05:00,257.71,257.76,257.65,257.76,1557.0,242.3533,242.4003,242.2969,242.4003,1557.0
2023-04-19 15:10:00,257.83,257.85,257.75,257.75,1552.0,242.4661,242.4849,242.3909,242.3909,1552.0
2023-04-19 15:15:00,257.74,257.74,257.61,257.61,1950.0,242.3815,242.3815,242.2592,242.2592,1950.0
2023-04-19 15:20:00,257.71,257.71,257.25,257.37,8437.0,242.3533,242.3533,241.9207,242.0335,8437.0
2023-04-19 15:25:00,257.4,257.61,257.39,257.43,10137.0,242.0618,242.2592,242.0524,242.09,10137.0
2023-04-19 15:30:00,257.44,257.44,257.21,257.22,2496.0,242.0994,242.0994,241.8831,241.8925,2496.0
2023-04-19 15:35:00,257.25,257.46,257.21,257.44,6549.0,241.9207,242.1182,241.8831,242.0994,6549.0
2023-04-19 15:40:00,257.46,257.68,257.46,257.56,11654.0,242.1182,242.3251,242.1182,242.2122,11654.0
2023-04-19 15:45:00,257.54,257.62,257.31,257.32,14592.0,242.1934,242.2686,241.9771,241.9865,14592.0
2023-04-19 15:50:00,257.24,257.38,257.17,257.31,19137.0,241.9113,242.0429,241.8455,241.9771,19137.0
2023-04-19 15:55:00,257.28,257.39,257.21,257.29,30336.0,241.9489,242.0524,241.8831,241.9583,30336.0
2023-04-20 09:30:00,258.16,258.37,258.03,258.19,12494.0,242.7765,242.974,242.6542,242.8047,12494.0
2023-04-20 09:35:00,258.16,258.16,257.94,258.07,10271.0,242.7765,242.7765,242.5696,242.6918,10271.0
2023-04-20 09:40:00,258.16,258.25,258.1,258.24,1187.0,242.7765,242.8611,242.72,242.8517,1187.0
2023-04-20 09:45:00,258.38,258.65,258.15,258.29,4076.0,242.9834,243.2373,242.7671,242.8987,4076.0
2023-04-20 09:50:00,258.41,258.59,258.38,258.49,8303.0,243.0116,243.1808,242.9834,243.0868,8303.0
2023-04-20 09:55:00,258.54,258.55,258.42,258.49,2974.0,243.1338,243.1432,243.021,243.0868,2974.0
2023-04-20 10:00:00,258.67,258.67,258.5,258.5,2260.0,243.2561,243.2561,243.0962,243.0962,2260.0
2023-04-20 10:05:00,258.64,259.0,258.64,258.82,2915.0,243.2279,243.5664,243.2279,243.3971,2915.0
2023-04-20 10:10:00,258.75,258.75,258.65,258.65,1950.0,243.3313,243.3313,243.2373,243.2373,1950.0
2023-04-20 10:15:00,258.65,258.71,258.45,258.47,8231.0,243.2373,243.2937,243.0492,243.068,8231.0
2023-04-20 10:20:00,258.52,258.53,258.29,258.3,1102.0,243.115,243.1244,242.8987,242.9081,1102.0
2023-04-20 10:25:00,258.3,258.4,258.1,258.11,1400.0,242.9081,243.0022,242.72,242.7294,1400.0
2023-04-20 10:30:00,258.17,258.19,258.05,258.11,3003.0,242.7859,242.8047,242.673,242.7294,3003.0
2023-04-20 10:35:00,258.11,258.23,258.05,258.22,4541.0,242.7294,242.8423,242.673,242.8329,4541.0
2023-04-20 10:40:00,258.24,258.39,258.23,258.23,1703.0,242.8517,242.9928,242.8423,242.8423,1703.0
2023-04-20 10:45:00,258.32,258.48,258.31,258.31,1984.0,242.9269,243.0774,242.9175,242.9175,1984.0
2023-04-20 10:50:00,258.34,258.38,258.26,258.38,850.0,242.9457,242.9834,242.8705,242.9834,850.0
2023-04-20 10:55:00,258.34,258.55,258.29,258.44,2314.0,242.9457,243.1432,242.8987,243.0398,2314.0
2023-04-20 11:00:00,258.47,258.91,258.43,258.9,7393.0,243.068,243.4818,243.0304,243.4724,7393.0
2023-04-20 11:05:00,258.88,258.88,258.61,258.63,3100.0,243.4536,243.4536,243.1997,243.2185,3100.0
2023-04-20 11:10:00,258.56,258.8,258.54,258.8,1860.0,243.1526,243.3783,243.1338,243.3783,1860.0
2023-04-20 11:15:00,258.72,258.99,258.72,258.95,1949.0,243.3031,243.557,243.3031,243.5194,1949.0
2023-04-20 11:20:00,259.05,259.29,259.01,259.16,5812.0,243.6134,243.8391,243.5758,243.7169,5812.0
2023-04-20 11:25:00,259.1,259.13,258.97,259.07,4769.0,243.6605,243.6887,243.5382,243.6322,4769.0
2023-04-20 11:30:00,259.1,259.23,258.99,259.0,3629.0,243.6605,243.7827,243.557,243.5664,3629.0
2023-04-20 11:35:00,259.02,259.13,258.94,259.08,1500.0,243.5852,243.6887,243.51,243.6416,1500.0
2023-04-20 11:40:00,259.06,259.32,259.01,259.29,3255.0,243.6228,243.8673,243.5758,243.8391,3255.0
2023-04-20 11:45:00,259.27,259.35,259.23,259.3,3835.0,243.8203,243.8956,243.7827,243.8485,3835.0
2023-04-20 11:50:00,259.3,259.33,259.07,259.13,5423.0,243.8485,243.8767,243.6322,243.6887,5423.0
2023-04-20 11:55:00,259.14,259.16,259.0,259.05,2442.0,243.6981,243.7169,243.5664,243.6134,2442.0
2023-04-20 12:00:00,259.08,259.23,259.08,259.22,1425.0,243.6416,243.7827,243.6416,243.7733,1425.0
2023-04-20 12:05:00,259.31,259.31,259.28,259.3,1100.0,243.8579,243.8579,243.8297,243.8485,1100.0
2023-04-20 12:10:00,259.34,259.43,259.27,259.28,5972.0,243.8862,243.9708,243.8203,243.8297,5972.0
2023-04-20 12:15:00,259.35,259.39,259.27,259.37,1609.0,243.8956,243.9332,243.8203,243.9144,1609.0
2023-04-20 12:20:00,259.43,259.5,259.42,259.45,3148.0,243.9708,244.0366,243.9614,243.9896,3148.0
2023-04-20 12:25:00,259.51,259.56,259.47,259.56,3715.0,244.046,244.093,244.0084,244.093,3715.0
2023-04-20 12:30:00,259.63,259.65,259.55,259.65,1622.0,244.1589,244.1777,244.0836,244.1777,1622.0
2023-04-20 12:35:00,259.74,259.79,259.7,259.77,2699.0,244.2623,244.3093,244.2247,244.2905,2699.0
2023-04-20 12:40:00,259.74,259.88,259.69,259.83,3498.0,244.2623,244.394,244.2153,244.347,3498.0
2023-04-20 12:45:00,259.83,259.88,259.71,259.73,3384.0,244.347,244.394,244.2341,244.2529,3384.0
2023-04-20 12:50:00,259.73,259.87,259.73,259.81,2797.0,244.2529,244.3846,244.2529,244.3281,2797.0
2023-04-20 12:55:00,259.77,259.78,259.64,259.68,2606.0,244.2905,244.2999,244.1683,244.2059,2606.0
2023-04-20 13:00:00,259.69,259.7,259.66,259.67,500.0,244.2153,244.2247,244.1871,244.1965,500.0
2023-04-20 13:05:00,259.63,259.72,259.63,259.72,1300.0,244.1589,244.2435,244.1589,244.2435,1300.0
2023-04-20 13:10:00,259.7,259.75,259.57,259.57,4066.0,244.2247,244.2717,244.1024,244.1024,4066.0
2023-04-20 13:15:00,259.57,259.61,259.55,259.61,900.0,244.1024,244.1401,244.0836,244.1401,900.0
2023-04-20 13:20:00,259.59,259.78,259.58,259.78,2428.0,244.1213,244.2999,244.1119,244.2999,2428.0
2023-04-20 13:25:00,259.77,259.81,259.6,259.75,4893.0,244.2905,244.3281,244.1307,244.2717,4893.0
2023-04-20 13:30:00,259.81,259.81,259.78,259.8,700.0,244.3281,244.3281,244.2999,244.3187,700.0
2023-04-20 13:35:00,259.81,259.87,259.78,259.81,3553.0,244.3281,244.3846,244.2999,244.3281,3553.0
2023-04-20 13:40:00,259.8,259.94,259.8,259.9,3532.0,244.3187,244.4504,244.3187,244.4128,3532.0
2023-04-20 13:45:00,259.89,260.1,259.89,260.05,3707.0,244.4034,244.6009,244.4034,244.5538,3707.0
2023-04-20 13:50:00,260.05,260.11,260.02,260.02,2893.0,244.5538,244.6103,244.5256,244.5256,2893.0
2023-04-20 13:55:00,260.04,260.06,259.84,259.96,4604.0,244.5444,244.5632,244.3564,244.4692,4604.0
2023-04-20 14:00:00,259.89,259.93,259.77,259.78,1861.0,244.4034,244.441,244.2905,244.2999,1861.0
2023-04-20 14:05:00,259.74,259.88,259.69,259.75,5117.0,244.2623,244.394,244.2153,244.2717,5117.0
2023-04-20 14:10:00,259.75,259.91,259.74,259.91,1450.0,244.2717,244.4222,244.2623,244.4222,1450.0
2023-04-20 14:15:00,259.95,260.06,259.93,260.06,2808.0,244.4598,244.5632,244.441,244.5632,2808.0
2023-04-20 14:20:00,260.1,260.28,260.09,260.27,2894.0,244.6009,244.7701,244.5915,244.7607,2894.0
2023-04-20 14:25:00,260.22,260.27,260.12,260.13,4420.0,244.7137,244.7607,244.6197,244.6291,4420.0
2023-04-20 14:30:00,260.14,260.15,259.84,259.88,4196.0,244.6385,244.6479,244.3564,244.394,4196.0
2023-04-20 14:35:00,259.84,259.84,259.54,259.67,6299.0,244.3564,244.3564,244.0742,244.1965,6299.0
2023-04-20 14:40:00,259.67,259.7,259.58,259.62,2798.0,244.1965,244.2247,244.1119,244.1495,2798.0
2023-04-20 14:45:00,259.64,259.64,259.53,259.54,3544.0,244.1683,244.1683,244.0648,244.0742,3544.0
2023-04-20 14:50:00,259.59,259.66,259.59,259.6,3257.0,244.1213,244.1871,244.1213,244.1307,3257.0
2023-04-20 14:55:00,259.58,259.7,259.58,259.7,2966.0,244.1119,244.2247,244.1119,244.2247,2966.0
2023-04-20 15:00:00,259.69,259.84,259.69,259.82,4088.0,244.2153,244.3564,244.2153,244.3376,4088.0
2023-04-20 15:05:00,259.81,259.82,259.74,259.75,4897.0,244.3281,244.3376,244.2623,244.2717,4897.0
2023-04-20 15:10:00,259.73,259.73,259.54,259.62,3388.0,244.2529,244.2529,244.0742,244.1495,3388.0
2023-04-20 15:15:00,259.66,259.8,259.66,259.77,3668.0,244.1871,244.3187,244.1871,244.2905,3668.0
2023-04-20 15:20:00,259.76,259.82,259.64,259.82,5202.0,244.2811,244.3376,244.1683,244.3376,5202.0
2023-04-20 15:25:00,259.84,259.87,259.73,259.76,6518.0,244.3564,244.3846,244.2529,244.2811,6518.0
2023-04-20 15:30:00,259.8,259.92,259.75,259.91,3952.0,244.3187,244.4316,244.2717,244.4222,3952.0
2023-04-20 15:35:00,259.91,259.94,259.74,259.93,7523.0,244.4222,244.4504,244.2623,244.441,7523.0
2023-04-20 15:40:00,259.94,259.94,259.76,259.87,7551.0,244.4504,244.4504,244.2811,244.3846,7551.0
2023-04-20 15:45:00,259.86,260.02,259.77,259.82,9211.0,244.3752,244.5256,244.2905,244.3376,9211.0
2023-04-20 15:50:00,259.81,260.25,259.7,260.25,24976.0,244.3281,244.7419,244.2247,244.7419,24976.0
2023-04-20 15:55:00,260.25,260.55,260.13,260.49,73011.0,244.7419,245.0241,244.6291,244.9676,73011.0
2023-04-21 09:30:00,262.12,262.64,261.45,262.18,33604.0,246.5005,246.9895,245.8704,246.5569,33604.0
2023-04-21 09:35:00,262.51,262.63,262.18,262.19,2540.0,246.8673,246.9801,246.5569,246.5663,2540.0
2023-04-21 09:40:00,262.25,262.34,262.12,262.25,1954.0,246.6227,246.7074,246.5005,246.6227,1954.0
2023-04-21 09:45:00,262.34,262.46,261.77,261.77,3520.0,246.7074,246.8202,246.1714,246.1714,3520.0
2023-04-21 09:50:00,261.82,261.82,261.38,261.49,1723.0,246.2184,246.2184,245.8046,245.908,1723.0
2023-04-21 09:55:00,261.51,261.52,261.26,261.39,1524.0,245.9268,245.9362,245.6917,245.814,1524.0
2023-04-21 10:00:00,261.41,261.48,260.87,260.94,2262.0,245.8328,245.8986,245.325,245.3908,2262.0
2023-04-21 10:05:00,260.91,261.17,260.91,260.94,2378.0,245.3626,245.6071,245.3626,245.3908,2378.0
2023-04-21 10:10:00,260.75,260.95,260.75,260.86,1602.0,245.2121,245.4002,245.2121,245.3156,1602.0
2023-04-21 10:15:00,260.77,260.82,260.59,260.59,1919.0,245.2309,245.278,245.0617,245.0617,1919.0
2023-04-21 10:20:00,260.93,260.93,260.65,260.81,1361.0,245.3814,245.3814,245.1181,245.2686,1361.0
2023-04-21 10:25:00,260.8,260.81,260.64,260.81,667.0,245.2592,245.2686,245.1087,245.2686,667.0
2023-04-21 10:30:00,260.81,260.92,260.55,260.55,4726.0,245.2686,245.372,245.0241,245.0241,4726.0
2023-04-21 10:35:00,260.52,260.72,260.52,260.65,2112.0,244.9958,245.1839,244.9958,245.1181,2112.0
2023-04-21 10:40:00,260.69,260.69,260.33,260.33,2831.0,245.1557,245.1557,244.8172,244.8172,2831.0
2023-04-21 10:45:00,260.22,260.43,260.13,260.26,2381.0,244.7137,244.9112,244.6291,244.7513,2381.0
2023-04-21 10:50:00,260.29,260.29,260.11,260.11,600.0,244.7795,244.7795,244.6103,244.6103,600.0
2023-04-21 10:55:00,260.16,260.16,259.89,260.09,8125.0,244.6573,244.6573,244.4034,244.5915,8125.0
2023-04-21 11:00:00,260.1,260.5,260.1,260.5,3096.0,244.6009,244.977,244.6009,244.977,3096.0
2023-04-21 11:05:00,260.51,260.65,260.48,260.65,800.0,244.9864,245.1181,244.9582,245.1181,800.0
2023-04-21 11:10:00,260.65,260.66,260.5,260.5,2181.0,245.1181,245.1275,244.977,244.977,2181.0
2023-04-21 11:15:00,260.47,260.48,260.34,260.34,1102.0,244.9488,244.9582,244.8266,244.8266,1102.0
2023-04-21 11:20:00,260.34,260.38,260.25,260.33,2565.0,244.8266,244.8642,244.7419,244.8172,2565.0
2023-04-21 11:25:00,260.29,260.32,260.13,260.13,1297.0,244.7795,244.8078,244.6291,244.6291,1297.0
2023-04-21 11:30:00,260.17,260.24,260.16,260.16,1203.0,244.6667,244.7325,244.6573,244.6573,1203.0
2023-04-21 11:35:00,260.09,260.09,259.92,260.03,3679.0,244.5915,244.5915,244.4316,244.535,3679.0
2023-04-21 11:40:00,260.13,260.27,260.13,260.2,1882.0,244.6291,244.7607,244.6291,244.6949,1882.0
2023-04-21 11:45:00,260.19,260.19,260.07,260.14,1200.0,244.6855,244.6855,244.5727,244.6385,1200.0
2023-04-21 11:50:00,260.13,260.19,260.12,260.18,1539.0,244.6291,244.6855,244.6197,244.6761,1539.0
2023-04-21 11:55:00,260.2,260.52,260.2,260.52,1501.0,244.6949,244.9958,244.6949,244.9958,1501.0
2023-04-21 12:00:00,260.54,260.6,260.28,260.28,2270.0,245.0146,245.0711,244.7701,244.7701,2270.0
2023-04-21 12:05:00,260.34,260.35,260.09,260.14,1550.0,244.8266,244.836,244.5915,244.6385,1550.0
2023-04-21 12:10:00,260.05,260.08,259.96,260.08,1849.0,244.5538,244.5821,244.4692,244.5821,1849.0
2023-04-21 12:15:00,259.98,260.14,259.98,260.09,1490.0,244.488,244.6385,244.488,244.5915,1490.0
2023-04-21 12:20:00,260.1,260.23,260.03,260.19,2919.0,244.6009,244.7231,244.535,244.6855,2919.0
2023-04-21 12:25:00,260.2,260.31,260.13,260.24,2055.0,244.6949,244.7984,244.6291,244.7325,2055.0
2023-04-21 12:30:00,260.36,260.47,260.31,260.47,1257.0,244.8454,244.9488,244.7984,244.9488,1257.0
2023-04-21 12:35:00,260.47,260.6,260.47,260.47,700.0,244.9488,245.0711,244.9488,244.9488,700.0
2023-04-21 12:40:00,260.45,260.46,260.24,260.24,1295.0,244.93,244.9394,244.7325,244.7325,1295.0
2023-04-21 12:45:00,260.43,260.43,260.31,260.31,501.0,244.9112,244.9112,244.7984,244.7984,501.0
2023-04-21 12:50:00,260.26,260.26,260.25,260.25,400.0,244.7513,244.7513,244.7419,244.7419,400.0
2023-04-21 12:55:00,260.12,260.23,260.11,260.15,1700.0,244.6197,244.7231,244.6103,244.6479,1700.0
2023-04-21 13:00:00,260.26,260.29,260.23,260.23,1047.0,244.7513,244.7795,244.7231,244.7231,1047.0
2023-04-21 13:05:00,260.23,260.23,260.12,260.23,2249.0,244.7231,244.7231,244.6197,244.7231,2249.0
2023-04-21 13:10:00,260.34,260.39,260.34,260.35,1002.0,244.8266,244.8736,244.8266,244.836,1002.0
2023-04-21 13:15:00,260.33,260.36,260.29,260.31,1337.0,244.8172,244.8454,244.7795,244.7984,1337.0
2023-04-21 13:20:00,260.44,260.65,260.41,260.65,3391.0,244.9206,245.1181,244.8924,245.1181,3391.0
2023-04-21 13:25:00,260.69,260.95,260.66,260.88,14483.0,245.1557,245.4002,245.1275,245.3344,14483.0
2023-04-21 13:30:00,260.88,260.91,260.77,260.86,3892.0,245.3344,245.3626,245.2309,245.3156,3892.0
2023-04-21 13:35:00,260.95,260.97,260.73,260.73,2760.0,245.4002,245.419,245.1933,245.1933,2760.0
2023-04-21 13:40:00,260.72,260.81,260.64,260.71,1720.0,245.1839,245.2686,245.1087,245.1745,1720.0
2023-04-21 13:45:00,260.71,261.03,260.67,260.98,2931.0,245.1745,245.4754,245.1369,245.4284,2931.0
2023-04-21 13:50:00,261.03,261.06,260.8,260.8,2225.0,245.4754,245.5037,245.2592,245.2592,2225.0
2023-04-21 13:55:00,260.78,260.87,260.68,260.71,2600.0,245.2403,245.325,245.1463,245.1745,2600.0
2023-04-21 14:00:00,260.76,260.93,260.76,260.93,1501.0,245.2215,245.3814,245.2215,245.3814,1501.0
2023-04-21 14:05:00,260.9,261.02,260.86,260.92,2121.0,245.3532,245.466,245.3156,245.372,2121.0
2023-04-21 14:10:00,260.91,261.12,260.91,261.12,3395.0,245.3626,245.5601,245.3626,245.5601,3395.0
2023-04-21 14:15:00,261.1,261.13,260.98,261.0,2500.0,245.5413,245.5695,245.4284,245.4472,2500.0
2023-04-21 14:20:00,261.02,261.36,261.02,261.36,11013.0,245.466,245.7858,245.466,245.7858,11013.0
2023-04-21 14:25:00,261.32,261.4,261.2,261.38,12008.0,245.7482,245.8234,245.6353,245.8046,12008.0
2023-04-21 14:30:00,261.36,261.39,261.05,261.05,9719.0,245.7858,245.814,245.4943,245.4943,9719.0
2023-04-21 14:35:00,261.03,261.05,260.9,260.95,2594.0,245.4754,245.4943,245.3532,245.4002,2594.0
2023-04-21 14:40:00,261.0,261.11,260.95,261.04,1998.0,245.4472,245.5507,245.4002,245.4849,1998.0
2023-04-21 14:45:00,261.06,261.2,261.02,261.16,6391.0,245.5037,245.6353,245.466,245.5977,6391.0
2023-04-21 14:50:00,261.13,261.21,260.99,261.01,2027.0,245.5695,245.6447,245.4378,245.4566,2027.0
2023-04-21 14:55:00,261.03,261.23,261.03,261.23,1980.0,245.4754,245.6635,245.4754,245.6635,1980.0
2023-04-21 15:00:00,261.32,261.41,261.3,261.3,10500.0,245.7482,245.8328,245.7294,245.7294,10500.0
2023-04-21 15:05:00,261.33,261.48,261.3,261.42,4040.0,245.7576,245.8986,245.7294,245.8422,4040.0
2023-04-21 15:10:00,261.44,261.45,261.26,261.35,1375.0,245.861,245.8704,245.6917,245.7764,1375.0
2023-04-21 15:15:00,261.28,261.31,261.17,261.18,2188.0,245.7106,245.7388,245.6071,245.6165,2188.0
2023-04-21 15:20:00,261.2,261.23,261.11,261.16,2449.0,245.6353,245.6635,245.5507,245.5977,2449.0
2023-04-21 15:25:00,261.19,261.21,261.09,261.12,3150.0,245.6259,245.6447,245.5319,245.5601,3150.0
2023-04-21 15:30:00,261.14,261.18,261.08,261.18,3944.0,245.5789,245.6165,245.5225,245.6165,3944.0
2023-04-21 15:35:00,261.18,261.45,261.18,261.29,5603.0,245.6165,245.8704,245.6165,245.72,5603.0
2023-04-21 15:40:00,261.26,261.3,261.02,261.08,8170.0,245.6917,245.7294,245.466,245.5225,8170.0
2023-04-21 15:45:00,261.02,261.02,260.78,260.78,9060.0,245.466,245.466,245.2403,245.2403,9060.0
2023-04-21 15:50:00,260.8,260.99,260.73,260.76,21925.0,245.2592,245.4378,245.1933,245.2215,21925.0
2023-04-21 15:55:00,260.81,261.13,260.72,260.84,39006.0,245.2686,245.5695,245.1839,245.2968,39006.0
2023-04-24 09:30:00,261.36,261.39,261.08,261.3,16142.0,245.7858,245.814,245.5225,245.7294,16142.0
2023-04-24 09:35:00,261.03,261.3,261.0,261.29,1100.0,245.4754,245.7294,245.4472,245.72,1100.0
2023-04-24 09:40:00,261.3,261.5,261.21,261.44,3661.0,245.7294,245.9174,245.6447,245.861,3661.0
2023-04-24 09:45:00,261.51,261.54,261.35,261.53,3979.0,245.9268,245.9551,245.7764,245.9457,3979.0
2023-04-24 09:50:00,261.5,261.58,261.27,261.35,2911.0,245.9174,245.9927,245.7011,245.7764,2911.0
2023-04-24 09:55:00,261.35,261.65,261.31,261.56,3411.0,245.7764,246.0585,245.7388,245.9739,3411.0
2023-04-24 10:00:00,261.73,261.78,261.61,261.77,2757.0,246.1337,246.1808,246.0209,246.1714,2757.0
2023-04-24 10:05:00,261.77,261.93,261.77,261.85,2436.0,246.1714,246.3218,246.1714,246.2466,2436.0
2023-04-24 10:10:00,261.81,261.82,261.35,261.44,2713.0,246.209,246.2184,245.7764,245.861,2713.0
2023-04-24 10:15:00,261.44,261.63,261.26,261.32,4458.0,245.861,246.0397,245.6917,245.7482,4458.0
2023-04-24 10:20:00,261.31,261.48,261.31,261.45,1504.0,245.7388,245.8986,245.7388,245.8704,1504.0
2023-04-24 10:25:00,261.45,261.7,261.42,261.58,4853.0,245.8704,246.1055,245.8422,245.9927,4853.0
2023-04-24 10:30:00,261.49,261.68,261.47,261.55,3301.0,245.908,246.0867,245.8892,245.9645,3301.0
2023-04-24 10:35:00,261.54,261.9,261.53,261.9,5878.0,245.9551,246.2936,245.9457,246.2936,5878.0
2023-04-24 10:40:00,261.88,262.15,261.85,262.04,4394.0,246.2748,246.5287,246.2466,246.4253,4394.0
2023-04-24 10:45:00,262.15,262.32,262.15,262.17,2173.0,246.5287,246.6886,246.5287,246.5475,2173.0
2023-04-24 10:50:00,262.21,262.29,262.12,262.13,1700.0,246.5851,246.6604,246.5005,246.5099,1700.0
2023-04-24 10:55:00,262.06,262.06,261.72,261.73,5316.0,246.4441,246.4441,246.1243,246.1337,5316.0
2023-04-24 11:00:00,261.79,261.96,261.75,261.81,6628.0,246.1902,246.35,246.1525,246.209,6628.0
2023-04-24 11:05:00,261.77,261.79,261.62,261.62,1995.0,246.1714,246.1902,246.0303,246.0303,1995.0
2023-04-24 11:10:00,261.76,261.9,261.64,261.9,2113.0,246.1619,246.2936,246.0491,246.2936,2113.0
2023-04-24 11:15:00,261.85,261.93,261.74,261.77,3058.0,246.2466,246.3218,246.1431,246.1714,3058.0
2023-04-24 11:20:00,261.73,261.76,261.67,261.7,1603.0,246.1337,246.1619,246.0773,246.1055,1603.0
2023-04-24 11:25:00,261.6,261.6,261.34,261.5,4606.0,246.0115,246.0115,245.767,245.9174,4606.0
2023-04-24 11:30:00,261.5,261.52,261.31,261.44,4931.0,245.9174,245.9362,245.7388,245.861,4931.0
2023-04-24 11:35:00,261.41,261.51,261.3,261.34,5299.0,245.8328,245.9268,245.7294,245.767,5299.0
2023-04-24 11:40:00,261.34,261.34,261.16,261.32,4201.0,245.767,245.767,245.5977,245.7482,4201.0
2023-04-24 11:45:00,261.36,261.42,261.2,261.31,4945.0,245.7858,245.8422,245.6353,245.7388,4945.0
2023-04-24 11:50:00,261.22,261.28,261.13,261.16,3001.0,245.6541,245.7106,245.5695,245.5977,3001.0
2023-04-24 11:55:00,261.16,261.27,261.12,261.13,6724.0,245.5977,245.7011,245.5601,245.5695,6724.0
2023-04-24 12:00:00,261.12,261.31,261.11,261.3,3186.0,245.5601,245.7388,245.5507,245.7294,3186.0
2023-04-24 12:05:00,261.34,261.37,261.18,261.18,3448.0,245.767,245.7952,245.6165,245.6165,3448.0
2023-04-24 12:10:00,261.12,261.3,261.12,261.3,2442.0,245.5601,245.7294,245.5601,245.7294,2442.0
2023-04-24 12:15:00,261.27,261.46,261.27,261.37,4432.0,245.7011,245.8798,245.7011,245.7952,4432.0
2023-04-24 12:20:00,261.43,261.43,261.28,261.28,1632.0,245.8516,245.8516,245.7106,245.7106,1632.0
2023-04-24 12:25:00,261.32,261.48,261.31,261.44,1500.0,245.7482,245.8986,245.7388,245.861,1500.0
2023-04-24 12:30:00,261.44,261.48,261.3,261.31,1800.0,245.861,245.8986,245.7294,245.7388,1800.0
2023-04-24 12:35:00,261.34,261.4,261.3,261.4,1715.0,245.767,245.8234,245.7294,245.8234,1715.0
2023-04-24 12:40:00,261.43,261.49,261.36,261.36,1303.0,245.8516,245.908,245.7858,245.7858,1303.0
2023-04-24 12:45:00,261.38,261.53,261.36,261.53,2407.0,245.8046,245.9457,245.7858,245.9457,2407.0
2023-04-24 12:50:00,261.51,261.54,261.32,261.32,1757.0,245.9268,245.9551,245.7482,245.7482,1757.0
2023-04-24 12:55:00,261.38,261.4,261.3,261.32,1104.0,245.8046,245.8234,245.7294,245.7482,1104.0
2023-04-24 13:00:00,261.3,261.39,261.21,261.39,2463.0,245.7294,245.814,245.6447,245.814,2463.0
2023-04-24 13:05:00,261.35,261.4,261.3,261.36,2273.0,245.7764,245.8234,245.7294,245.7858,2273.0
2023-04-24 13:10:00,261.33,261.33,261.02,261.11,2399.0,245.7576,245.7576,245.466,245.5507,2399.0
2023-04-24 13:15:00,261.06,261.12,260.92,260.92,1900.0,245.5037,245.5601,245.372,245.372,1900.0
2023-04-24 13:20:00,260.86,260.94,260.8,260.85,4030.0,245.3156,245.3908,245.2592,245.3062,4030.0
2023-04-24 13:25:00,260.93,261.0,260.88,260.94,1640.0,245.3814,245.4472,245.3344,245.3908,1640.0
2023-04-24 13:30:00,260.9,260.98,260.9,260.98,1400.0,245.3532,245.4284,245.3532,245.4284,1400.0
2023-04-24 13:35:00,261.02,261.05,260.97,260.99,2821.0,245.466,245.4943,245.419,245.4378,2821.0
2023-04-24 13:40:00,261.0,261.08,260.97,261.01,3759.0,245.4472,245.5225,245.419,245.4566,3759.0
2023-04-24 13:45:00,261.02,261.04,260.93,260.94,4921.0,245.466,245.4849,245.3814,245.3908,4921.0
2023-04-24 13:50:00,260.87,260.99,260.87,260.9,3713.0,245.325,245.4378,245.325,245.3532,3713.0
2023-04-24 13:55:00,260.9,260.95,260.81,260.81,2577.0,245.3532,245.4002,245.2686,245.2686,2577.0
2023-04-24 14:00:00,260.87,260.89,260.82,260.85,2092.0,245.325,245.3438,245.278,245.3062,2092.0
2023-04-24 14:05:00,260.82,260.94,260.73,260.73,5255.0,245.278,245.3908,245.1933,245.1933,5255.0
2023-04-24 14:10:00,260.78,260.91,260.74,260.86,2290.0,245.2403,245.3626,245.2027,245.3156,2290.0
2023-04-24 14:15:00,260.87,260.87,260.73,260.78,4284.0,245.325,245.325,245.1933,245.2403,4284.0
2023-04-24 14:20:00,260.79,260.79,260.73,260.74,2000.0,245.2497,245.2497,245.1933,245.2027,2000.0
2023-04-24 14:25:00,260.74,260.76,260.55,260.61,4847.0,245.2027,245.2215,245.0241,245.0805,4847.0
2023-04-24 14:30:00,260.72,260.76,260.55,260.55,2413.0,245.1839,245.2215,245.0241,245.0241,2413.0
2023-04-24 14:35:00,260.54,260.61,260.21,260.22,4523.0,245.0146,245.0805,244.7043,244.7137,4523.0
2023-04-24 14:40:00,260.18,260.21,260.11,260.11,3160.0,244.6761,244.7043,244.6103,244.6103,3160.0
2023-04-24 14:45:00,260.1,260.24,260.05,260.07,4808.0,244.6009,244.7325,244.5538,244.5727,4808.0
2023-04-24 14:50:00,260.1,260.13,260.02,260.04,4450.0,244.6009,244.6291,244.5256,244.5444,4450.0
2023-04-24 14:55:00,260.04,260.19,260.0,260.19,3896.0,244.5444,244.6855,244.5068,244.6855,3896.0
2023-04-24 15:00:00,260.25,260.26,260.17,260.19,2953.0,244.7419,244.7513,244.6667,244.6855,2953.0
2023-04-24 15:05:00,260.21,260.29,260.17,260.29,4528.0,244.7043,244.7795,244.6667,244.7795,4528.0
2023-04-24 15:10:00,260.35,260.46,260.33,260.46,2711.0,244.836,244.9394,244.8172,244.9394,2711.0
2023-04-24 15:15:00,260.47,260.57,260.44,260.44,6046.0,244.9488,245.0429,244.9206,244.9206,6046.0
2023-04-24 15:20:00,260.43,260.52,260.39,260.43,4707.0,244.9112,244.9958,244.8736,244.9112,4707.0
2023-04-24 15:25:00,260.44,260.51,260.35,260.5,6040.0,244.9206,244.9864,244.836,244.977,6040.0
2023-04-24 15:30:00,260.5,260.63,260.46,260.54,4221.0,244.977,245.0993,244.9394,245.0146,4221.0
2023-04-24 15:35:00,260.54,260.7,260.54,260.57,8214.0,245.0146,245.1651,245.0146,245.0429,8214.0
2023-04-24 15:40:00,260.57,260.68,260.57,260.6,12414.0,245.0429,245.1463,245.0429,245.0711,12414.0
2023-04-24 15:45:00,260.58,260.64,260.5,260.63,14303.0,245.0523,245.1087,244.977,245.0993,14303.0
2023-04-24 15:50:00,260.63,260.74,260.46,260.74,23674.0,245.0993,245.2027,244.9394,245.2027,23674.0
2023-04-24 15:55:00,260.77,261.05,260.71,260.96,64432.0,245.2309,245.4943,245.1745,245.4096,64432.0
2023-04-25 09:30:00,261.38,261.64,261.01,261.62,13979.0,245.8046,246.0491,245.4566,246.0303,13979.0
2023-04-25 09:35:00,261.8,262.5,261.8,262.49,5769.0,246.1996,246.8579,246.1996,246.8484,5769.0
2023-04-25 09:40:00,262.5,262.75,262.15,262.75,6677.0,246.8579,247.093,246.5287,247.093,6677.0
2023-04-25 09:45:00,262.82,262.85,262.51,262.58,4500.0,247.1588,247.187,246.8673,246.9331,4500.0
2023-04-25 09:50:00,262.49,262.75,262.33,262.33,3425.0,246.8484,247.093,246.698,246.698,3425.0
2023-04-25 09:55:00,262.38,263.06,262.15,263.06,9694.0,246.745,247.3845,246.5287,247.3845,9694.0
2023-04-25 10:00:00,262.91,263.09,262.75,262.75,4616.0,247.2434,247.4127,247.093,247.093,4616.0
2023-04-25 10:05:00,262.74,263.13,262.56,263.13,2477.0,247.0836,247.4503,246.9143,247.4503,2477.0
2023-04-25 10:10:00,263.27,263.29,262.78,262.79,2315.0,247.582,247.6008,247.1212,247.1306,2315.0
2023-04-25 10:15:00,262.77,262.92,262.7,262.83,1828.0,247.1118,247.2528,247.0459,247.1682,1828.0
2023-04-25 10:20:00,262.84,263.1,262.77,263.04,2920.0,247.1776,247.4221,247.1118,247.3657,2920.0
2023-04-25 10:25:00,263.06,263.2,262.98,263.17,4656.0,247.3845,247.5161,247.3092,247.4879,4656.0
2023-04-25 10:30:00,263.19,263.3,262.85,263.05,7206.0,247.5067,247.6102,247.187,247.3751,7206.0
2023-04-25 10:35:00,262.94,263.44,262.94,263.44,6761.0,247.2716,247.7418,247.2716,247.7418,6761.0
2023-04-25 10:40:00,263.51,263.71,263.37,263.38,8000.0,247.8077,247.9957,247.676,247.6854,8000.0
2023-04-25 10:45:00,263.4,263.47,263.15,263.18,3802.0,247.7042,247.7701,247.4691,247.4973,3802.0
2023-04-25 10:50:00,263.22,263.49,263.11,263.49,6509.0,247.5349,247.7889,247.4315,247.7889,6509.0
2023-04-25 10:55:00,263.46,263.71,263.4,263.6,6250.0,247.7606,247.9957,247.7042,247.8923,6250.0
2023-04-25 11:00:00,263.69,263.86,263.58,263.86,2803.0,247.9769,248.1368,247.8735,248.1368,2803.0
2023-04-25 11:05:00,263.92,263.95,263.74,263.83,3342.0,248.1932,248.2214,248.024,248.1086,3342.0
2023-04-25 11:10:00,263.83,263.89,263.78,263.88,3852.0,248.1086,248.165,248.0616,248.1556,3852.0
2023-04-25 11:15:00,263.89,264.04,263.81,263.84,5359.0,248.165,248.3061,248.0898,248.118,5359.0
2023-04-25 11:20:00,263.88,263.91,263.51,263.61,8405.0,248.1556,248.1838,247.8077,247.9017,8405.0
2023-04-25 11:25:00,263.61,263.67,263.46,263.57,1858.0,247.9017,247.9581,247.7606,247.8641,1858.0
2023-04-25 11:30:00,263.57,263.64,263.44,263.53,5250.0,247.8641,247.9299,247.7418,247.8265,5250.0
2023-04-25 11:35:00,263.56,263.8,263.53,263.65,4703.0,247.8547,248.0804,247.8265,247.9393,4703.0
2023-04-25 11:40:00,263.69,263.82,263.67,263.77,3053.0,247.9769,248.0992,247.9581,248.0522,3053.0
2023-04-25 11:45:00,263.78,263.91,263.66,263.66,2301.0,248.0616,248.1838,247.9487,247.9487,2301.0
2023-04-25 11:50:00,263.66,263.68,263.34,263.65,4284.0,247.9487,247.9675,247.6478,247.9393,4284.0
2023-04-25 11:55:00,263.69,263.77,263.64,263.64,2791.0,247.9769,248.0522,247.9299,247.9299,2791.0
2023-04-25 12:00:00,263.55,263.75,263.54,263.73,2502.0,247.8453,248.0334,247.8359,248.0146,2502.0
2023-04-25 12:05:00,263.77,263.78,263.59,263.59,2091.0,248.0522,248.0616,247.8829,247.8829,2091.0
2023-04-25 12:10:00,263.63,263.64,263.49,263.5,4154.0,247.9205,247.9299,247.7889,247.7983,4154.0
2023-04-25 12:15:00,263.44,263.44,263.35,263.38,3290.0,247.7418,247.7418,247.6572,247.6854,3290.0
2023-04-25 12:20:00,263.41,263.56,263.36,263.55,3673.0,247.7136,247.8547,247.6666,247.8453,3673.0
2023-04-25 12:25:00,263.47,263.51,263.41,263.5,2116.0,247.7701,247.8077,247.7136,247.7983,2116.0
2023-04-25 12:30:00,263.51,263.59,263.42,263.42,8051.0,247.8077,247.8829,247.723,247.723,8051.0
2023-04-25 12:35:00,263.37,263.37,263.26,263.3,2400.0,247.676,247.676,247.5726,247.6102,2400.0
2023-04-25 12:40:00,263.3,263.31,263.2,263.25,4195.0,247.6102,247.6196,247.5161,247.5632,4195.0
2023-04-25 12:45:00,263.19,263.19,262.85,262.85,10184.0,247.5067,247.5067,247.187,247.187,10184.0
2023-04-25 12:50:00,262.85,262.88,262.7,262.8,7471.0,247.187,247.2152,247.0459,247.14,7471.0
2023-04-25 12:55:00,262.8,263.01,262.8,262.8,4868.0,247.14,247.3375,247.14,247.14,4868.0
2023-04-25 13:00:00,262.84,263.07,262.84,263.06,2306.0,247.1776,247.3939,247.1776,247.3845,2306.0
2023-04-25 13:05:00,263.09,263.12,262.97,263.06,5335.0,247.4127,247.4409,247.2998,247.3845,5335.0
2023-04-25 13:10:00,263.07,263.29,263.07,263.15,3549.0,247.3939,247.6008,247.3939,247.4691,3549.0
2023-04-25 13:15:00,263.14,263.2,262.93,263.2,5986.0,247.4597,247.5161,247.2622,247.5161,5986.0
2023-04-25 13:20:00,263.17,263.21,262.86,262.86,2777.0,247.4879,247.5255,247.1964,247.1964,2777.0
2023-04-25 13:25:00,262.88,262.9,262.73,262.86,3885.0,247.2152,247.234,247.0741,247.1964,3885.0
2023-04-25 13:30:00,262.87,262.93,262.77,262.82,2627.0,247.2058,247.2622,247.1118,247.1588,2627.0
2023-04-25 13:35:00,262.85,263.18,262.79,263.15,3332.0,247.187,247.4973,247.1306,247.4691,3332.0
2023-04-25 13:40:00,263.15,263.23,263.07,263.18,2800.0,247.4691,247.5444,247.3939,247.4973,2800.0
2023-04-25 13:45:00,263.2,263.23,262.99,263.18,8367.0,247.5161,247.5444,247.3187,247.4973,8367.0
2023-04-25 13:50:00,263.19,263.21,262.96,263.01,4803.0,247.5067,247.5255,247.2904,247.3375,4803.0
2023-04-25 13:55:00,263.0,263.03,262.82,262.82,5226.0,247.3281,247.3563,247.1588,247.1588,5226.0
2023-04-25 14:00:00,262.79,262.98,262.78,262.91,3999.0,247.1306,247.3092,247.1212,247.2434,3999.0
2023-04-25 14:05:00,262.91,263.2,262.91,263.0,4254.0,247.2434,247.5161,247.2434,247.3281,4254.0
2023-04-25 14:10:00,263.04,263.07,262.9,263.07,3018.0,247.3657,247.3939,247.234,247.3939,3018.0
2023-04-25 14:15:00,263.04,263.08,262.92,262.96,2550.0,247.3657,247.4033,247.2528,247.2904,2550.0
2023-04-25 14:20:00,262.93,263.0,262.7,262.73,4157.0,247.2622,247.3281,247.0459,247.0741,4157.0
2023-04-25 14:25:00,262.76,262.83,262.71,262.74,3414.0,247.1024,247.1682,247.0553,247.0836,3414.0
2023-04-25 14:30:00,262.8,262.9,262.7,262.8,4022.0,247.14,247.234,247.0459,247.14,4022.0
2023-04-25 14:35:00,262.78,262.9,262.74,262.79,4372.0,247.1212,247.234,247.0836,247.1306,4372.0
2023-04-25 14:40:00,262.81,262.83,262.61,262.64,2869.0,247.1494,247.1682,246.9613,246.9895,2869.0
2023-04-25 14:45:00,262.66,262.66,262.47,262.54,4870.0,247.0083,247.0083,246.8296,246.8955,4870.0
2023-04-25 14:50:00,262.54,262.65,262.49,262.59,2700.0,246.8955,246.9989,246.8484,246.9425,2700.0
2023-04-25 14:55:00,262.57,262.69,262.57,262.67,2468.0,246.9237,247.0365,246.9237,247.0177,2468.0
2023-04-25 15:00:00,262.68,262.78,262.56,262.56,5182.0,247.0271,247.1212,246.9143,246.9143,5182.0
2023-04-25 15:05:00,262.61,262.83,262.61,262.79,4925.0,246.9613,247.1682,246.9613,247.1306,4925.0
2023-04-25 15:10:00,262.79,262.96,262.78,262.96,4413.0,247.1306,247.2904,247.1212,247.2904,4413.0
2023-04-25 15:15:00,263.06,263.16,262.98,263.11,6549.0,247.3845,247.4785,247.3092,247.4315,6549.0
2023-04-25 15:20:00,263.15,263.38,263.15,263.37,6204.0,247.4691,247.6854,247.4691,247.676,6204.0
2023-04-25 15:25:00,263.37,263.54,263.3,263.5,9207.0,247.676,247.8359,247.6102,247.7983,9207.0
2023-04-25 15:30:00,263.5,263.69,263.44,263.61,9545.0,247.7983,247.9769,247.7418,247.9017,9545.0
2023-04-25 15:35:00,263.62,263.63,263.3,263.41,11934.0,247.9111,247.9205,247.6102,247.7136,11934.0
2023-04-25 15:40:00,263.39,263.55,263.32,263.36,10401.0,247.6948,247.8453,247.629,247.6666,10401.0
2023-04-25 15:45:00,263.4,263.4,263.03,263.03,18159.0,247.7042,247.7042,247.3563,247.3563,18159.0
2023-04-25 15:50:00,263.01,263.18,262.84,262.98,35324.0,247.3375,247.4973,247.1776,247.3092,35324.0
2023-04-25 15:55:00,263.01,263.26,262.94,262.98,62582.0,247.3375,247.5726,247.2716,247.3092,62582.0
2023-04-26 09:30:00,262.98,263.0,262.02,262.92,16763.0,247.3092,247.3281,246.4065,247.2528,16763.0
2023-04-26 09:35:00,262.86,262.89,262.5,262.88,5927.0,247.1964,247.2246,246.8579,247.2152,5927.0
2023-04-26 09:40:00,262.9,263.25,262.76,263.01,2869.0,247.234,247.5632,247.1024,247.3375,2869.0
2023-04-26 09:45:00,263.16,263.26,262.71,263.05,4700.0,247.4785,247.5726,247.0553,247.3751,4700.0
2023-04-26 09:50:00,262.96,263.36,262.72,263.35,3555.0,247.2904,247.6666,247.0647,247.6572,3555.0
2023-04-26 09:55:00,263.24,263.3,262.76,263.23,3712.0,247.5538,247.6102,247.1024,247.5444,3712.0
2023-04-26 10:00:00,263.22,263.23,262.53,262.54,3296.0,247.5349,247.5444,246.8861,246.8955,3296.0
2023-04-26 10:05:00,262.09,262.24,261.61,261.61,4599.0,246.4723,246.6133,246.0209,246.0209,4599.0
2023-04-26 10:10:00,261.38,261.85,261.36,261.73,3309.0,245.8046,246.2466,245.7858,246.1337,3309.0
2023-04-26 10:15:00,261.69,261.79,261.53,261.68,3974.0,246.0961,246.1902,245.9457,246.0867,3974.0
2023-04-26 10:20:00,261.76,261.79,261.43,261.43,2734.0,246.1619,246.1902,245.8516,245.8516,2734.0
2023-04-26 10:25:00,261.31,261.33,261.1,261.21,3354.0,245.7388,245.7576,245.5413,245.6447,3354.0
2023-04-26 10:30:00,261.2,261.61,261.15,261.61,4000.0,245.6353,246.0209,245.5883,246.0209,4000.0
2023-04-26 10:35:00,261.66,261.81,261.49,261.66,3734.0,246.0679,246.209,245.908,246.0679,3734.0
2023-04-26 10:40:00,261.6,261.6,261.38,261.59,2420.0,246.0115,246.0115,245.8046,246.0021,2420.0
2023-04-26 10:45:00,261.59,261.85,261.56,261.66,3689.0,246.0021,246.2466,245.9739,246.0679,3689.0
2023-04-26 10:50:00,261.64,261.64,261.51,261.53,905.0,246.0491,246.0491,245.9268,245.9457,905.0
2023-04-26 10:55:00,261.23,261.23,261.0,261.23,1835.0,245.6635,245.6635,245.4472,245.6635,1835.0
2023-04-26 11:00:00,261.26,261.42,260.98,261.42,2817.0,245.6917,245.8422,245.4284,245.8422,2817.0
2023-04-26 11:05:00,261.38,261.63,261.38,261.57,3000.0,245.8046,246.0397,245.8046,245.9833,3000.0
2023-04-26 11:10:00,261.63,261.66,261.49,261.57,2088.0,246.0397,246.0679,245.908,245.9833,2088.0
2023-04-26 11:15:00,261.55,261.55,261.35,261.4,3930.0,245.9645,245.9645,245.7764,245.8234,3930.0
2023-04-26 11:20:00,261.45,261.46,261.27,261.3,1611.0,245.8704,245.8798,245.7011,245.7294,1611.0
2023-04-26 11:25:00,261.3,261.4,261.18,261.4,2792.0,245.7294,245.8234,245.6165,245.8234,2792.0
2023-04-26 11:30:00,261.46,262.04,261.46,262.04,6559.0,245.8798,246.4253,245.8798,246.4253,6559.0
2023-04-26 11:35:00,262.0,262.0,261.54,261.54,2085.0,246.3876,246.3876,245.9551,245.9551,2085.0
2023-04-26 11:40:00,261.51,261.59,261.23,261.23,3023.0,245.9268,246.0021,245.6635,245.6635,3023.0
2023-04-26 11:45:00,261.28,261.38,261.23,261.38,2942.0,245.7106,245.8046,245.6635,245.8046,2942.0
2023-04-26 11:50:00,261.43,261.43,261.21,261.23,2648.0,245.8516,245.8516,245.6447,245.6635,2648.0
2023-04-26 11:55:00,261.23,261.44,261.2,261.2,3354.0,245.6635,245.861,245.6353,245.6353,3354.0
2023-04-26 12:00:00,261.19,261.3,261.06,261.13,3508.0,245.6259,245.7294,245.5037,245.5695,3508.0
2023-04-26 12:05:00,261.13,261.22,261.08,261.19,1358.0,245.5695,245.6541,245.5225,245.6259,1358.0
2023-04-26 12:10:00,261.26,261.35,261.2,261.31,3573.0,245.6917,245.7764,245.6353,245.7388,3573.0
2023-04-26 12:15:00,261.32,261.39,261.11,261.16,6749.0,245.7482,245.814,245.5507,245.5977,6749.0
2023-04-26 12:20:00,261.17,261.2,261.05,261.06,988.0,245.6071,245.6353,245.4943,245.5037,988.0
2023-04-26 12:25:00,261.07,261.33,261.05,261.26,3232.0,245.5131,245.7576,245.4943,245.6917,3232.0
2023-04-26 12:30:00,261.3,261.65,261.3,261.63,2466.0,245.7294,246.0585,245.7294,246.0397,2466.0
2023-04-26 12:35:00,261.74,261.74,261.6,261.61,925.0,246.1431,246.1431,246.0115,246.0209,925.0
2023-04-26 12:40:00,261.64,261.69,261.55,261.56,2600.0,246.0491,246.0961,245.9645,245.9739,2600.0
2023-04-26 12:45:00,261.6,261.6,261.41,261.48,2761.0,246.0115,246.0115,245.8328,245.8986,2761.0
2023-04-26 12:50:00,261.49,261.55,261.42,261.49,3270.0,245.908,245.9645,245.8422,245.908,3270.0
2023-04-26 12:55:00,261.56,261.66,261.55,261.66,1229.0,245.9739,246.0679,245.9645,246.0679,1229.0
2023-04-26 13:00:00,261.67,261.7,261.58,261.63,4567.0,246.0773,246.1055,245.9927,246.0397,4567.0
2023-04-26 13:05:00,261.62,261.71,261.44,261.68,4660.0,246.0303,246.1149,245.861,246.0867,4660.0
2023-04-26 13:10:00,261.65,261.65,261.48,261.48,1601.0,246.0585,246.0585,245.8986,245.8986,1601.0
2023-04-26 13:15:00,261.59,261.67,261.42,261.55,4478.0,246.0021,246.0773,245.8422,245.9645,4478.0
2023-04-26 13:20:00,261.6,261.68,261.49,261.5,2405.0,246.0115,246.0867,245.908,245.9174,2405.0
2023-04-26 13:25:00,261.48,261.5,261.31,261.42,1850.0,245.8986,245.9174,245.7388,245.8422,1850.0
2023-04-26 13:30:00,261.55,261.57,261.5,261.54,2004.0,245.9645,245.9833,245.9174,245.9551,2004.0
2023-04-26 13:35:00,261.51,261.62,261.51,261.56,1813.0,245.9268,246.0303,245.9268,245.9739,1813.0
2023-04-26 13:40:00,261.61,261.63,261.49,261.51,2322.0,246.0209,246.0397,245.908,245.9268,2322.0
2023-04-26 13:45:00,261.55,261.63,261.45,261.45,6002.0,245.9645,246.0397,245.8704,245.8704,6002.0
2023-04-26 13:50:00,261.41,261.44,261.27,261.27,1753.0,245.8328,245.861,245.7011,245.7011,1753.0
2023-04-26 13:55:00,261.26,261.33,261.23,261.33,2862.0,245.6917,245.7576,245.6635,245.7576,2862.0
2023-04-26 14:00:00,261.41,261.41,261.31,261.36,2067.0,245.8328,245.8328,245.7388,245.7858,2067.0
2023-04-26 14:05:00,261.36,261.49,261.35,261.36,2928.0,245.7858,245.908,245.7764,245.7858,2928.0
2023-04-26 14:10:00,261.4,261.43,261.32,261.42,2108.0,245.8234,245.8516,245.7482,245.8422,2108.0
2023-04-26 14:15:00,261.43,261.49,261.38,261.45,1250.0,245.8516,245.908,245.8046,245.8704,1250.0
2023-04-26 14:20:00,261.46,261.7,261.46,261.67,3794.0,245.8798,246.1055,245.8798,246.0773,3794.0
2023-04-26 14:25:00,261.68,261.82,261.67,261.76,3558.0,246.0867,246.2184,246.0773,246.1619,3558.0
2023-04-26 14:30:00,261.75,261.84,261.64,261.7,3991.0,246.1525,246.2372,246.0491,246.1055,3991.0
2023-04-26 14:35:00,261.58,261.59,261.42,261.52,2609.0,245.9927,246.0021,245.8422,245.9362,2609.0
2023-04-26 14:40:00,261.58,261.75,261.58,261.73,3355.0,245.9927,246.1525,245.9927,246.1337,3355.0
2023-04-26 14:45:00,261.71,261.92,261.7,261.85,3710.0,246.1149,246.3124,246.1055,246.2466,3710.0
2023-04-26 14:50:00,261.86,261.86,261.71,261.73,4005.0,246.256,246.256,246.1149,246.1337,4005.0
2023-04-26 14:55:00,261.74,261.85,261.69,261.84,6140.0,246.1431,246.2466,246.0961,246.2372,6140.0
2023-04-26 15:00:00,261.84,262.09,261.84,261.9,10338.0,246.2372,246.4723,246.2372,246.2936,10338.0
2023-04-26 15:05:00,261.88,262.13,261.88,262.05,8524.0,246.2748,246.5099,246.2748,246.4347,8524.0
2023-04-26 15:10:00,262.05,262.14,262.01,262.01,6052.0,246.4347,246.5193,246.3971,246.3971,6052.0
2023-04-26 15:15:00,262.08,262.09,261.99,262.0,5178.0,246.4629,246.4723,246.3782,246.3876,5178.0
2023-04-26 15:20:00,261.98,262.04,261.81,261.81,7117.0,246.3688,246.4253,246.209,246.209,7117.0
2023-04-26 15:25:00,261.78,261.83,261.66,261.83,5965.0,246.1808,246.2278,246.0679,246.2278,5965.0
2023-04-26 15:30:00,261.83,261.84,261.49,261.49,9301.0,246.2278,246.2372,245.908,245.908,9301.0
2023-04-26 15:35:00,261.48,261.65,261.48,261.6,12842.0,245.8986,246.0585,245.8986,246.0115,12842.0
2023-04-26 15:40:00,261.62,261.62,261.47,261.55,9253.0,246.0303,246.0303,245.8892,245.9645,9253.0
2023-04-26 15:45:00,261.61,261.86,261.53,261.85,11133.0,246.0209,246.256,245.9457,246.2466,11133.0
2023-04-26 15:50:00,261.8,261.8,261.58,261.66,25727.0,246.1996,246.1996,245.9927,246.0679,25727.0
2023-04-26 15:55:00,261.65,262.05,261.63,261.67,66233.0,246.0585,246.4347,246.0397,246.0773,66233.0
2023-04-27 09:30:00,264.27,266.11,263.71,266.11,19878.0,248.5224,250.2527,247.9957,250.2527,19878.0
2023-04-27 09:35:00,266.03,266.88,266.0,266.88,25041.0,250.1775,250.9769,250.1493,250.9769,25041.0
2023-04-27 09:40:00,266.65,267.57,266.52,267.0,21711.0,250.7606,251.6257,250.6383,251.0897,21711.0
2023-04-27 09:45:00,267.24,268.14,267.2,267.56,24546.0,251.3154,252.1618,251.2778,251.6163,24546.0
2023-04-27 09:50:00,267.35,268.77,267.12,268.63,14780.0,251.4188,252.7542,251.2026,252.6226,14780.0
2023-04-27 09:55:00,268.33,268.5,267.14,267.67,7905.0,252.3404,252.5003,251.2214,251.7198,7905.0
2023-04-27 10:00:00,267.33,269.24,267.33,269.06,16081.0,251.4,253.1962,251.4,253.0269,16081.0
2023-04-27 10:05:00,268.99,269.4,268.56,269.38,13136.0,252.9611,253.3467,252.5567,253.3279,13136.0
2023-04-27 10:10:00,269.39,269.99,269.05,269.6,17357.0,253.3373,253.9015,253.0175,253.5348,17357.0
2023-04-27 10:15:00,269.6,269.86,269.1,269.85,9255.0,253.5348,253.7793,253.0646,253.7699,9255.0
2023-04-27 10:20:00,269.86,270.69,269.84,270.19,21408.0,253.7793,254.5598,253.7605,254.0896,21408.0
2023-04-27 10:25:00,270.02,270.02,269.07,269.53,11087.0,253.9297,253.9297,253.0364,253.4689,11087.0
2023-04-27 10:30:00,269.43,270.01,269.19,269.8,12420.0,253.3749,253.9203,253.1492,253.7229,12420.0
2023-04-27 10:35:00,269.81,270.11,269.27,269.96,11028.0,253.7323,254.0144,253.2244,253.8733,11028.0
2023-04-27 10:40:00,269.81,269.86,269.45,269.47,8060.0,253.7323,253.7793,253.3937,253.4125,8060.0
2023-04-27 10:45:00,269.54,269.68,268.8,268.93,11036.0,253.4783,253.61,252.7824,252.9047,11036.0
2023-04-27 10:50:00,268.77,269.15,268.06,269.15,11250.0,252.7542,253.1116,252.0865,253.1116,11250.0
2023-04-27 10:55:00,269.11,270.35,269.11,269.84,17284.0,253.074,254.2401,253.074,253.7605,17284.0
2023-04-27 11:00:00,269.75,269.75,268.66,268.8,6418.0,253.6758,253.6758,252.6508,252.7824,6418.0
2023-04-27 11:05:00,268.8,269.27,268.68,269.19,6270.0,252.7824,253.2244,252.6696,253.1492,6270.0
2023-04-27 11:10:00,269.19,269.33,268.69,268.93,8067.0,253.1492,253.2809,252.679,252.9047,8067.0
2023-04-27 11:15:00,268.98,269.24,268.91,269.13,5858.0,252.9517,253.1962,252.8859,253.0928,5858.0
2023-04-27 11:20:00,269.05,269.6,268.94,269.32,10064.0,253.0175,253.5348,252.9141,253.2715,10064.0
2023-04-27 11:25:00,269.48,269.75,268.99,269.1,6470.0,253.4219,253.6758,252.9611,253.0646,6470.0
2023-04-27 11:30:00,269.16,269.25,268.55,268.75,7772.0,253.121,253.2056,252.5473,252.7354,7772.0
2023-04-27 11:35:00,268.83,268.83,268.07,268.16,3714.0,252.8107,252.8107,252.0959,252.1806,3714.0
2023-04-27 11:40:00,268.23,268.95,268.09,268.84,5782.0,252.2464,252.9235,252.1147,252.8201,5782.0
2023-04-27 11:45:00,268.85,269.21,268.8,269.01,14258.0,252.8295,253.168,252.7824,252.9799,14258.0
2023-04-27 11:50:00,269.07,269.9,269.02,269.84,18693.0,253.0364,253.8169,252.9893,253.7605,18693.0
2023-04-27 11:55:00,269.79,270.15,269.79,270.15,10189.0,253.7134,254.052,253.7134,254.052,10189.0
2023-04-27 12:00:00,270.17,270.63,270.16,270.63,8733.0,254.0708,254.5034,254.0614,254.5034,8733.0
2023-04-27 12:05:00,270.61,270.71,270.5,270.66,6783.0,254.4846,254.5786,254.3811,254.5316,6783.0
2023-04-27 12:10:00,270.71,270.71,270.2,270.38,9555.0,254.5786,254.5786,254.099,254.2683,9555.0
2023-04-27 12:15:00,270.44,270.48,270.1,270.12,2363.0,254.3247,254.3623,254.005,254.0238,2363.0
2023-04-27 12:20:00,270.11,270.26,269.82,269.84,10685.0,254.0144,254.1554,253.7417,253.7605,10685.0
2023-04-27 12:25:00,269.93,270.02,269.73,269.77,5419.0,253.8451,253.9297,253.657,253.6946,5419.0
2023-04-27 12:30:00,269.7,270.05,269.69,270.02,11951.0,253.6288,253.958,253.6194,253.9297,11951.0
2023-04-27 12:35:00,270.06,270.57,270.06,270.57,5066.0,253.9674,254.447,253.9674,254.447,5066.0
2023-04-27 12:40:00,270.65,270.69,270.42,270.47,6363.0,254.5222,254.5598,254.3059,254.3529,6363.0
2023-04-27 12:45:00,270.44,270.82,270.4,270.78,8030.0,254.3247,254.6821,254.2871,254.6445,8030.0
2023-04-27 12:50:00,270.79,271.25,270.74,271.16,6221.0,254.6539,255.0864,254.6068,255.0018,6221.0
2023-04-27 12:55:00,271.19,271.28,270.97,271.0,5194.0,255.03,255.1147,254.8231,254.8513,5194.0
2023-04-27 13:00:00,270.96,271.06,270.91,270.95,10000.0,254.8137,254.9078,254.7667,254.8043,10000.0
2023-04-27 13:05:00,270.94,271.59,270.94,271.59,9425.0,254.7949,255.4062,254.7949,255.4062,9425.0
2023-04-27 13:10:00,271.57,271.87,271.31,271.31,11071.0,255.3874,255.6695,255.1429,255.1429,11071.0
2023-04-27 13:15:00,271.31,271.46,270.79,270.79,7784.0,255.1429,255.2839,254.6539,254.6539,7784.0
2023-04-27 13:20:00,270.6,271.01,270.47,270.9,7754.0,254.4752,254.8607,254.3529,254.7573,7754.0
2023-04-27 13:25:00,270.91,271.05,270.81,270.87,4456.0,254.7667,254.8984,254.6727,254.7291,4456.0
2023-04-27 13:30:00,270.78,270.99,270.73,270.94,6510.0,254.6445,254.8419,254.5974,254.7949,6510.0
2023-04-27 13:35:00,270.99,271.01,270.83,270.98,5066.0,254.8419,254.8607,254.6915,254.8325,5066.0
2023-04-27 13:40:00,270.95,271.32,270.94,271.32,7046.0,254.8043,255.1523,254.7949,255.1523,7046.0
2023-04-27 13:45:00,271.19,271.54,271.13,271.54,6684.0,255.03,255.3592,254.9736,255.3592,6684.0
2023-04-27 13:50:00,271.6,271.84,271.55,271.76,6040.0,255.4156,255.6413,255.3686,255.5661,6040.0
2023-04-27 13:55:00,271.78,272.13,271.78,271.85,13486.0,255.5849,255.914,255.5849,255.6507,13486.0
2023-04-27 14:00:00,271.84,272.07,271.81,271.85,9805.0,255.6413,255.8576,255.6131,255.6507,9805.0
2023-04-27 14:05:00,271.85,272.15,271.81,272.15,6473.0,255.6507,255.9328,255.6131,255.9328,6473.0
2023-04-27 14:10:00,272.11,272.23,272.0,272.1,15888.0,255.8952,256.008,255.7918,255.8858,15888.0
2023-04-27 14:15:00,272.09,272.14,271.57,271.94,16139.0,255.8764,255.9234,255.3874,255.7353,16139.0
2023-04-27 14:20:00,271.94,272.13,271.9,272.0,6033.0,255.7353,255.914,255.6977,255.7918,6033.0
2023-04-27 14:25:00,271.95,272.11,271.43,271.88,14577.0,255.7447,255.8952,255.2557,255.6789,14577.0
2023-04-27 14:30:00,271.97,272.66,271.89,272.48,10071.0,255.7635,256.4124,255.6883,256.2432,10071.0
2023-04-27 14:35:00,272.35,272.59,272.31,272.54,8048.0,256.1209,256.3466,256.0833,256.2996,8048.0
2023-04-27 14:40:00,272.63,272.63,272.02,272.09,4841.0,256.3842,256.3842,255.8106,255.8764,4841.0
2023-04-27 14:45:00,272.1,272.28,271.91,272.21,5237.0,255.8858,256.0551,255.7071,255.9892,5237.0
2023-04-27 14:50:00,272.32,272.5,272.19,272.19,9499.0,256.0927,256.262,255.9704,255.9704,9499.0
2023-04-27 14:55:00,272.19,272.31,272.14,272.22,4171.0,255.9704,256.0833,255.9234,255.9986,4171.0
2023-04-27 15:00:00,272.26,272.4,272.12,272.2,7927.0,256.0363,256.1679,255.9046,255.9798,7927.0
2023-04-27 15:05:00,272.2,272.31,272.07,272.1,9322.0,255.9798,256.0833,255.8576,255.8858,9322.0
2023-04-27 15:10:00,272.22,272.45,272.22,272.4,3701.0,255.9986,256.2149,255.9986,256.1679,3701.0
2023-04-27 15:15:00,272.4,272.8,272.4,272.69,6200.0,256.1679,256.5441,256.1679,256.4406,6200.0
2023-04-27 15:20:00,272.72,273.11,272.62,272.87,10502.0,256.4689,256.8356,256.3748,256.6099,10502.0
2023-04-27 15:25:00,272.89,272.95,272.74,272.76,5823.0,256.6287,256.6851,256.4877,256.5065,5823.0
2023-04-27 15:30:00,272.71,272.78,272.28,272.36,72144.0,256.4594,256.5253,256.0551,256.1303,72144.0
2023-04-27 15:35:00,272.29,272.67,272.27,272.64,11042.0,256.0645,256.4218,256.0457,256.3936,11042.0
2023-04-27 15:40:00,272.58,273.01,272.5,272.98,9378.0,256.3372,256.7416,256.262,256.7134,9378.0
2023-04-27 15:45:00,272.99,273.27,272.95,273.09,23817.0,256.7228,256.9861,256.6851,256.8168,23817.0
2023-04-27 15:50:00,273.13,273.37,272.95,272.95,49636.0,256.8544,257.0801,256.6851,256.6851,49636.0
2023-04-27 15:55:00,272.93,273.42,272.65,273.25,68161.0,256.6663,257.1271,256.403,256.9673,68161.0
2023-04-28 09:30:00,271.5,271.69,270.1,270.99,52945.0,255.3215,255.5002,254.005,254.8419,52945.0
2023-04-28 09:35:00,271.18,271.38,270.7,271.12,4158.0,255.0206,255.2087,254.5692,254.9642,4158.0
2023-04-28 09:40:00,271.12,272.39,271.12,272.26,8518.0,254.9642,256.1585,254.9642,256.0363,8518.0
2023-04-28 09:45:00,272.3,272.36,271.7,271.95,11209.0,256.0739,256.1303,255.5096,255.7447,11209.0
2023-04-28 09:50:00,271.89,271.89,271.34,271.68,10263.0,255.6883,255.6883,255.1711,255.4908,10263.0
2023-04-28 09:55:00,271.87,272.24,271.74,271.94,5218.0,255.6695,256.0175,255.5472,255.7353,5218.0
2023-04-28 10:00:00,271.84,272.04,271.52,271.52,11207.0,255.6413,255.8294,255.3404,255.3404,11207.0
2023-04-28 10:05:00,271.5,271.9,271.4,271.83,6899.0,255.3215,255.6977,255.2275,255.6319,6899.0
2023-04-28 10:10:00,271.83,271.87,271.01,271.06,8279.0,255.6319,255.6695,254.8607,254.9078,8279.0
2023-04-28 10:15:00,271.0,271.21,270.66,271.04,5399.0,254.8513,255.0488,254.5316,254.889,5399.0
2023-04-28 10:20:00,271.14,271.18,270.5,270.5,4743.0,254.983,255.0206,254.3811,254.3811,4743.0
2023-04-28 10:25:00,270.42,270.91,270.4,270.91,3726.0,254.3059,254.7667,254.2871,254.7667,3726.0
2023-04-28 10:30:00,270.95,271.62,270.95,271.62,5969.0,254.8043,255.4344,254.8043,255.4344,5969.0
2023-04-28 10:35:00,271.58,271.58,270.81,270.84,4524.0,255.3968,255.3968,254.6727,254.7009,4524.0
2023-04-28 10:40:00,270.79,270.79,270.36,270.57,3934.0,254.6539,254.6539,254.2495,254.447,3934.0
2023-04-28 10:45:00,270.28,270.28,269.91,270.28,8555.0,254.1742,254.1742,253.8263,254.1742,8555.0
2023-04-28 10:50:00,270.28,270.6,270.14,270.2,8616.0,254.1742,254.4752,254.0426,254.099,8616.0
2023-04-28 10:55:00,270.17,270.21,269.7,269.89,5646.0,254.0708,254.1084,253.6288,253.8075,5646.0
2023-04-28 11:00:00,269.93,270.26,269.82,270.0,5827.0,253.8451,254.1554,253.7417,253.9109,5827.0
2023-04-28 11:05:00,269.93,270.43,269.93,270.43,5519.0,253.8451,254.3153,253.8451,254.3153,5519.0
2023-04-28 11:10:00,270.52,270.85,270.37,270.46,4912.0,254.3999,254.7103,254.2589,254.3435,4912.0
2023-04-28 11:15:00,270.46,270.7,270.41,270.66,5212.0,254.3435,254.5692,254.2965,254.5316,5212.0
2023-04-28 11:20:00,270.52,270.82,270.48,270.73,5580.0,254.3999,254.6821,254.3623,254.5974,5580.0
2023-04-28 11:25:00,270.72,270.77,270.53,270.54,4679.0,254.588,254.635,254.4094,254.4188,4679.0
2023-04-28 11:30:00,270.53,270.65,270.4,270.4,2932.0,254.4094,254.5222,254.2871,254.2871,2932.0
2023-04-28 11:35:00,270.45,270.45,270.17,270.17,2735.0,254.3341,254.3341,254.0708,254.0708,2735.0
2023-04-28 11:40:00,270.22,270.36,270.13,270.3,1934.0,254.1178,254.2495,254.0332,254.1931,1934.0
2023-04-28 11:45:00,270.24,270.6,270.24,270.6,2524.0,254.1366,254.4752,254.1366,254.4752,2524.0
2023-04-28 11:50:00,270.68,271.1,270.68,270.98,2691.0,254.5504,254.9454,254.5504,254.8325,2691.0
2023-04-28 11:55:00,270.93,271.06,270.85,270.95,2834.0,254.7855,254.9078,254.7103,254.8043,2834.0
2023-04-28 12:00:00,270.99,271.21,270.93,271.11,2308.0,254.8419,255.0488,254.7855,254.9548,2308.0
2023-04-28 12:05:00,271.19,271.45,271.18,271.24,1912.0,255.03,255.2745,255.0206,255.077,1912.0
2023-04-28 12:10:00,271.31,271.4,271.18,271.25,1504.0,255.1429,255.2275,255.0206,255.0864,1504.0
2023-04-28 12:15:00,271.42,271.45,271.26,271.45,1849.0,255.2463,255.2745,255.0959,255.2745,1849.0
2023-04-28 12:20:00,271.41,271.52,271.31,271.51,1579.0,255.2369,255.3404,255.1429,255.331,1579.0
2023-04-28 12:25:00,271.42,271.43,271.33,271.37,1110.0,255.2463,255.2557,255.1617,255.1993,1110.0
2023-04-28 12:30:00,271.33,271.51,271.22,271.46,1879.0,255.1617,255.331,255.0582,255.2839,1879.0
2023-04-28 12:35:00,271.49,271.58,271.49,271.54,2498.0,255.3121,255.3968,255.3121,255.3592,2498.0
2023-04-28 12:40:00,271.52,271.59,271.41,271.56,2125.0,255.3404,255.4062,255.2369,255.378,2125.0
2023-04-28 12:45:00,271.58,271.59,271.46,271.46,2064.0,255.3968,255.4062,255.2839,255.2839,2064.0
2023-04-28 12:50:00,271.55,271.79,271.51,271.63,3844.0,255.3686,255.5943,255.331,255.4438,3844.0
2023-04-28 12:55:00,271.67,271.71,271.58,271.7,1832.0,255.4814,255.519,255.3968,255.5096,1832.0
2023-04-28 13:00:00,271.75,271.94,271.75,271.9,2041.0,255.5567,255.7353,255.5567,255.6977,2041.0
2023-04-28 13:05:00,271.98,271.98,271.64,271.68,3268.0,255.7729,255.7729,255.4532,255.4908,3268.0
2023-04-28 13:10:00,271.8,272.04,271.8,272.04,1301.0,255.6037,255.8294,255.6037,255.8294,1301.0
2023-04-28 13:15:00,272.04,272.05,271.9,271.97,2435.0,255.8294,255.8388,255.6977,255.7635,2435.0
2023-04-28 13:20:00,271.98,272.24,271.98,272.19,3638.0,255.7729,256.0175,255.7729,255.9704,3638.0
2023-04-28 13:25:00,272.16,272.26,272.1,272.26,2614.0,255.9422,256.0363,255.8858,256.0363,2614.0
2023-04-28 13:30:00,272.27,272.44,272.23,272.39,5060.0,256.0457,256.2055,256.008,256.1585,5060.0
2023-04-28 13:35:00,272.42,272.49,272.23,272.38,5472.0,256.1867,256.2526,256.008,256.1491,5472.0
2023-04-28 13:40:00,272.46,272.49,272.34,272.42,2811.0,256.2243,256.2526,256.1115,256.1867,2811.0
2023-04-28 13:45:00,272.44,272.51,272.38,272.47,4200.0,256.2055,256.2714,256.1491,256.2337,4200.0
2023-04-28 13:50:00,272.46,272.49,272.38,272.41,9924.0,256.2243,256.2526,256.1491,256.1773,9924.0
2023-04-28 13:55:00,272.42,272.57,272.38,272.57,5637.0,256.1867,256.3278,256.1491,256.3278,5637.0
2023-04-28 14:00:00,272.63,272.88,272.63,272.78,3502.0,256.3842,256.6193,256.3842,256.5253,3502.0
2023-04-28 14:05:00,272.83,272.88,272.67,272.81,4555.0,256.5723,256.6193,256.4218,256.5535,4555.0
2023-04-28 14:10:00,272.79,272.79,272.47,272.71,3100.0,256.5347,256.5347,256.2337,256.4594,3100.0
2023-04-28 14:15:00,272.74,272.77,272.48,272.52,3761.0,256.4877,256.5159,256.2432,256.2808,3761.0
2023-04-28 14:20:00,272.46,272.51,272.38,272.46,3738.0,256.2243,256.2714,256.1491,256.2243,3738.0
2023-04-28 14:25:00,272.46,272.51,272.34,272.4,6790.0,256.2243,256.2714,256.1115,256.1679,6790.0
2023-04-28 14:30:00,272.47,272.59,272.14,272.14,7585.0,256.2337,256.3466,255.9234,255.9234,7585.0
2023-04-28 14:35:00,272.17,272.27,272.01,272.1,4768.0,255.9516,256.0457,255.8012,255.8858,4768.0
2023-04-28 14:40:00,272.21,272.42,272.14,272.17,5473.0,255.9892,256.1867,255.9234,255.9516,5473.0
2023-04-28 14:45:00,272.16,272.17,271.89,271.93,4727.0,255.9422,255.9516,255.6883,255.7259,4727.0
2023-04-28 14:50:00,271.92,272.18,271.92,272.13,3271.0,255.7165,255.961,255.7165,255.914,3271.0
2023-04-28 14:55:00,272.19,272.4,272.13,272.4,3146.0,255.9704,256.1679,255.914,256.1679,3146.0
2023-04-28 15:00:00,272.45,272.77,272.45,272.73,4955.0,256.2149,256.5159,256.2149,256.4783,4955.0
2023-04-28 15:05:00,272.78,272.85,272.53,272.59,4550.0,256.5253,256.5911,256.2902,256.3466,4550.0
2023-04-28 15:10:00,272.65,272.67,272.54,272.66,6423.0,256.403,256.4218,256.2996,256.4124,6423.0
2023-04-28 15:15:00,272.61,272.71,272.59,272.71,3357.0,256.3654,256.4594,256.3466,256.4594,3357.0
2023-04-28 15:20:00,272.71,272.77,272.52,272.74,10149.0,256.4594,256.5159,256.2808,256.4877,10149.0
2023-04-28 15:25:00,272.71,272.77,272.4,272.52,7295.0,256.4594,256.5159,256.1679,256.2808,7295.0
2023-04-28 15:30:00,272.56,272.7,272.38,272.61,11139.0,256.3184,256.45,256.1491,256.3654,11139.0
2023-04-28 15:35:00,272.59,272.83,272.59,272.76,10502.0,256.3466,256.5723,256.3466,256.5065,10502.0
2023-04-28 15:40:00,272.74,272.86,272.62,272.86,7101.0,256.4877,256.6005,256.3748,256.6005,7101.0
2023-04-28 15:45:00,272.85,272.93,272.66,272.73,14219.0,256.5911,256.6663,256.4124,256.4783,14219.0
2023-04-28 15:50:00,272.72,273.08,272.71,273.04,22579.0,256.4689,256.8074,256.4594,256.7698,22579.0
2023-04-28 15:55:00,273.07,273.2,272.87,273.07,53320.0,256.798,256.9202,256.6099,256.798,53320.0
2023-05-01 09:30:00,274.12,274.58,273.41,273.53,18444.0,257.7854,258.218,257.1177,257.2306,18444.0
2023-05-01 09:35:00,273.54,273.99,273.53,273.98,5313.0,257.24,257.6632,257.2306,257.6538,5313.0
2023-05-01 09:40:00,274.03,274.89,274.03,274.89,4156.0,257.7008,258.5095,257.7008,258.5095,4156.0
2023-05-01 09:45:00,274.83,275.2,274.66,274.97,5213.0,258.4531,258.8011,258.2932,258.5848,5213.0
2023-05-01 09:50:00,275.1,275.12,274.86,275.05,3466.0,258.707,258.7258,258.4813,258.66,3466.0
2023-05-01 09:55:00,275.13,275.33,275.04,275.33,4292.0,258.7352,258.9233,258.6506,258.9233,4292.0
2023-05-01 10:00:00,275.28,275.37,274.96,274.96,6487.0,258.8763,258.9609,258.5754,258.5754,6487.0
2023-05-01 10:05:00,274.98,275.05,274.64,274.69,6030.0,258.5942,258.66,258.2744,258.3215,6030.0
2023-05-01 10:10:00,274.76,274.81,274.57,274.71,6940.0,258.3873,258.4343,258.2086,258.3403,6940.0
2023-05-01 10:15:00,274.73,274.91,274.39,274.91,4378.0,258.3591,258.5284,258.0393,258.5284,4378.0
2023-05-01 10:20:00,274.92,275.23,274.87,275.18,8998.0,258.5378,258.8293,258.4907,258.7823,8998.0
2023-05-01 10:25:00,275.15,275.25,275.09,275.1,8117.0,258.754,258.8481,258.6976,258.707,8117.0
2023-05-01 10:30:00,275.17,275.27,275.13,275.19,5162.0,258.7729,258.8669,258.7352,258.7917,5162.0
2023-05-01 10:35:00,275.06,275.12,274.52,274.58,6609.0,258.6694,258.7258,258.1616,258.218,6609.0
2023-05-01 10:40:00,274.64,274.7,274.5,274.67,6309.0,258.2744,258.3309,258.1428,258.3027,6309.0
2023-05-01 10:45:00,274.67,275.17,274.52,274.77,5219.0,258.3027,258.7729,258.1616,258.3967,5219.0
2023-05-01 10:50:00,274.78,274.93,274.62,274.78,4047.0,258.4061,258.5472,258.2556,258.4061,4047.0
2023-05-01 10:55:00,274.88,275.19,274.87,275.06,4042.0,258.5001,258.7917,258.4907,258.6694,4042.0
2023-05-01 11:00:00,275.05,275.6,275.05,275.6,9770.0,258.66,259.1772,258.66,259.1772,9770.0
2023-05-01 11:05:00,275.59,275.69,275.48,275.67,6071.0,259.1678,259.2619,259.0644,259.2431,6071.0
2023-05-01 11:10:00,275.73,275.92,275.61,275.92,4730.0,259.2995,259.4782,259.1866,259.4782,4730.0
2023-05-01 11:15:00,275.97,276.26,275.86,275.91,18891.0,259.5252,259.7979,259.4217,259.4688,18891.0
2023-05-01 11:20:00,275.84,276.35,275.73,276.32,4322.0,259.4029,259.8825,259.2995,259.8543,4322.0
2023-05-01 11:25:00,276.37,276.37,275.93,276.13,3016.0,259.9014,259.9014,259.4876,259.6757,3016.0
2023-05-01 11:30:00,276.01,276.17,275.89,276.05,3973.0,259.5628,259.7133,259.45,259.6004,3973.0
2023-05-01 11:35:00,276.1,276.2,276.1,276.12,910.0,259.6474,259.7415,259.6474,259.6662,910.0
2023-05-01 11:40:00,276.01,276.05,275.88,276.05,5399.0,259.5628,259.6004,259.4405,259.6004,5399.0
2023-05-01 11:45:00,276.06,276.4,276.04,276.36,6846.0,259.6098,259.9296,259.591,259.8919,6846.0
2023-05-01 11:50:00,276.34,276.34,276.03,276.04,3858.0,259.8731,259.8731,259.5816,259.591,3858.0
2023-05-01 11:55:00,275.94,276.11,275.86,275.94,5727.0,259.497,259.6568,259.4217,259.497,5727.0
2023-05-01 12:00:00,276.05,276.35,276.04,276.25,4714.0,259.6004,259.8825,259.591,259.7885,4714.0
2023-05-01 12:05:00,276.25,276.25,275.88,275.88,902.0,259.7885,259.7885,259.4405,259.4405,902.0
2023-05-01 12:10:00,275.88,276.15,275.88,276.15,10631.0,259.4405,259.6945,259.4405,259.6945,10631.0
2023-05-01 12:15:00,276.21,276.35,276.18,276.21,2260.0,259.7509,259.8825,259.7227,259.7509,2260.0
2023-05-01 12:20:00,276.2,276.2,275.94,275.95,2438.0,259.7415,259.7415,259.497,259.5064,2438.0
2023-05-01 12:25:00,275.97,276.02,275.9,275.9,2583.0,259.5252,259.5722,259.4594,259.4594,2583.0
2023-05-01 12:30:00,275.86,276.3,275.86,276.12,9325.0,259.4217,259.8355,259.4217,259.6662,9325.0
2023-05-01 12:35:00,276.12,276.33,276.12,276.33,1837.0,259.6662,259.8637,259.6662,259.8637,1837.0
2023-05-01 12:40:00,276.27,276.48,276.27,276.34,4302.0,259.8073,260.0048,259.8073,259.8731,4302.0
2023-05-01 12:45:00,276.35,276.46,276.3,276.31,3535.0,259.8825,259.986,259.8355,259.8449,3535.0
2023-05-01 12:50:00,276.35,276.51,276.28,276.43,5992.0,259.8825,260.033,259.8167,259.9578,5992.0
2023-05-01 12:55:00,276.43,276.55,276.34,276.49,8200.0,259.9578,260.0706,259.8731,260.0142,8200.0
2023-05-01 13:00:00,276.53,276.59,276.26,276.26,5396.0,260.0518,260.1082,259.7979,259.7979,5396.0
2023-05-01 13:05:00,276.23,276.44,276.14,276.4,2531.0,259.7697,259.9672,259.6851,259.9296,2531.0
2023-05-01 13:10:00,276.42,276.6,276.42,276.47,7848.0,259.9484,260.1176,259.9484,259.9954,7848.0
2023-05-01 13:15:00,276.4,276.41,276.26,276.26,3583.0,259.9296,259.939,259.7979,259.7979,3583.0
2023-05-01 13:20:00,276.31,276.47,276.31,276.41,2515.0,259.8449,259.9954,259.8449,259.939,2515.0
2023-05-01 13:25:00,276.39,276.42,276.24,276.34,1800.0,259.9202,259.9484,259.7791,259.8731,1800.0
2023-05-01 13:30:00,276.35,276.38,276.26,276.31,2929.0,259.8825,259.9108,259.7979,259.8449,2929.0
2023-05-01 13:35:00,276.25,276.31,276.13,276.26,5349.0,259.7885,259.8449,259.6757,259.7979,5349.0
2023-05-01 13:40:00,276.27,276.36,276.07,276.12,2844.0,259.8073,259.8919,259.6192,259.6662,2844.0
2023-05-01 13:45:00,276.16,276.59,276.15,276.51,4693.0,259.7039,260.1082,259.6945,260.033,4693.0
2023-05-01 13:50:00,276.48,276.66,276.48,276.54,4912.0,260.0048,260.1741,260.0048,260.0612,4912.0
2023-05-01 13:55:00,276.55,276.76,276.53,276.68,2832.0,260.0706,260.2681,260.0518,260.1929,2832.0
2023-05-01 14:00:00,276.64,276.68,276.4,276.4,3016.0,260.1553,260.1929,259.9296,259.9296,3016.0
2023-05-01 14:05:00,276.42,276.73,276.41,276.67,6883.0,259.9484,260.2399,259.939,260.1835,6883.0
2023-05-01 14:10:00,276.52,276.77,276.47,276.74,2922.0,260.0424,260.2775,259.9954,260.2493,2922.0
2023-05-01 14:15:00,276.79,276.89,276.64,276.69,4205.0,260.2963,260.3904,260.1553,260.2023,4205.0
2023-05-01 14:20:00,276.69,276.7,276.31,276.33,6535.0,260.2023,260.2117,259.8449,259.8637,6535.0
2023-05-01 14:25:00,276.31,276.31,276.05,276.1,14283.0,259.8449,259.8449,259.6004,259.6474,14283.0
2023-05-01 14:30:00,276.07,276.18,275.93,275.94,7223.0,259.6192,259.7227,259.4876,259.497,7223.0
2023-05-01 14:35:00,275.89,275.9,275.56,275.71,6204.0,259.45,259.4594,259.1396,259.2807,6204.0
2023-05-01 14:40:00,275.7,275.78,275.6,275.63,3711.0,259.2713,259.3465,259.1772,259.2054,3711.0
2023-05-01 14:45:00,275.6,275.73,275.59,275.65,6454.0,259.1772,259.2995,259.1678,259.2243,6454.0
2023-05-01 14:50:00,275.67,275.72,275.59,275.61,4352.0,259.2431,259.2901,259.1678,259.1866,4352.0
2023-05-01 14:55:00,275.63,276.05,275.6,275.81,16803.0,259.2054,259.6004,259.1772,259.3747,16803.0
2023-05-01 15:00:00,275.77,275.84,275.64,275.84,2564.0,259.3371,259.4029,259.2149,259.4029,2564.0
2023-05-01 15:05:00,275.78,276.0,275.76,275.99,5926.0,259.3465,259.5534,259.3277,259.544,5926.0
2023-05-01 15:10:00,275.98,276.3,275.94,276.26,9872.0,259.5346,259.8355,259.497,259.7979,9872.0
2023-05-01 15:15:00,276.25,276.31,276.19,276.24,7130.0,259.7885,259.8449,259.7321,259.7791,7130.0
2023-05-01 15:20:00,276.24,276.34,276.16,276.27,7685.0,259.7791,259.8731,259.7039,259.8073,7685.0
2023-05-01 15:25:00,276.25,276.37,276.25,276.26,20994.0,259.7885,259.9014,259.7885,259.7979,20994.0
2023-05-01 15:30:00,276.24,276.41,276.22,276.3,11339.0,259.7791,259.939,259.7603,259.8355,11339.0
2023-05-01 15:35:00,276.29,276.35,276.17,276.25,17087.0,259.8261,259.8825,259.7133,259.7885,17087.0
2023-05-01 15:40:00,276.22,276.32,276.11,276.32,25364.0,259.7603,259.8543,259.6568,259.8543,25364.0
2023-05-01 15:45:00,276.29,276.48,276.27,276.44,32804.0,259.8261,260.0048,259.8073,259.9672,32804.0
2023-05-01 15:50:00,276.5,276.5,276.15,276.19,27521.0,260.0236,260.0236,259.6945,259.7321,27521.0
2023-05-01 15:55:00,276.17,276.42,276.11,276.32,50416.0,259.7133,259.9484,259.6568,259.8543,50416.0
2023-05-02 09:30:00,276.5,276.5,275.02,275.43,18596.0,260.0236,260.0236,258.6318,259.0174,18596.0
2023-05-02 09:35:00,275.19,275.64,275.19,275.33,11025.0,258.7917,259.2149,258.7917,258.9233,11025.0
2023-05-02 09:40:00,275.33,275.65,275.19,275.26,7526.0,258.9233,259.2243,258.7917,258.8575,7526.0
2023-05-02 09:45:00,275.43,275.76,275.24,275.64,9554.0,259.0174,259.3277,258.8387,259.2149,9554.0
2023-05-02 09:50:00,275.77,275.99,275.53,275.7,5982.0,259.3371,259.544,259.1114,259.2713,5982.0
2023-05-02 09:55:00,275.68,276.25,275.68,276.17,4588.0,259.2525,259.7885,259.2525,259.7133,4588.0
2023-05-02 10:00:00,276.19,276.19,275.57,275.57,5930.0,259.7321,259.7321,259.149,259.149,5930.0
2023-05-02 10:05:00,275.57,275.83,275.27,275.53,7094.0,259.149,259.3935,258.8669,259.1114,7094.0
2023-05-02 10:10:00,275.6,275.7,275.36,275.4,6202.0,259.1772,259.2713,258.9515,258.9892,6202.0
2023-05-02 10:15:00,275.33,275.61,275.21,275.51,7481.0,258.9233,259.1866,258.8105,259.0926,7481.0
2023-05-02 10:20:00,275.59,275.6,275.13,275.13,11585.0,259.1678,259.1772,258.7352,258.7352,11585.0
2023-05-02 10:25:00,275.16,275.16,274.22,274.7,8225.0,258.7635,258.7635,257.8795,258.3309,8225.0
2023-05-02 10:30:00,274.65,274.65,274.36,274.47,6300.0,258.2838,258.2838,258.0111,258.1146,6300.0
2023-05-02 10:35:00,274.48,274.57,273.76,274.35,7784.0,258.124,258.2086,257.4469,258.0017,7784.0
2023-05-02 10:40:00,274.43,274.68,274.2,274.23,4091.0,258.077,258.3121,257.8607,257.8889,4091.0
2023-05-02 10:45:00,274.17,274.56,274.04,274.56,4149.0,257.8324,258.1992,257.7102,258.1992,4149.0
2023-05-02 10:50:00,274.52,274.7,274.29,274.31,9124.0,258.1616,258.3309,257.9453,257.9641,9124.0
2023-05-02 10:55:00,274.27,274.28,274.15,274.24,4590.0,257.9265,257.9359,257.8136,257.8983,4590.0
2023-05-02 11:00:00,274.19,274.25,273.67,273.89,5858.0,257.8513,257.9077,257.3622,257.5691,5858.0
2023-05-02 11:05:00,273.74,273.96,273.64,273.8,12901.0,257.4281,257.635,257.334,257.4845,12901.0
2023-05-02 11:10:00,273.86,273.92,273.46,273.58,3448.0,257.5409,257.5973,257.1648,257.2776,3448.0
2023-05-02 11:15:00,273.52,273.56,273.12,273.42,7677.0,257.2212,257.2588,256.845,257.1271,7677.0
2023-05-02 11:20:00,273.39,273.46,273.09,273.13,4397.0,257.0989,257.1648,256.8168,256.8544,4397.0
2023-05-02 11:25:00,273.12,273.23,272.88,273.23,7021.0,256.845,256.9485,256.6193,256.9485,7021.0
2023-05-02 11:30:00,273.35,273.52,273.08,273.3,3826.0,257.0613,257.2212,256.8074,257.0143,3826.0
2023-05-02 11:35:00,273.21,273.24,272.73,272.76,4791.0,256.9297,256.9579,256.4783,256.5065,4791.0
2023-05-02 11:40:00,272.77,273.18,272.71,273.18,10612.0,256.5159,256.9014,256.4594,256.9014,10612.0
2023-05-02 11:45:00,273.15,273.36,273.09,273.12,9773.0,256.8732,257.0707,256.8168,256.845,9773.0
2023-05-02 11:50:00,273.16,273.45,273.05,273.36,7703.0,256.8826,257.1554,256.7792,257.0707,7703.0
2023-05-02 11:55:00,273.26,273.5,273.21,273.28,3110.0,256.9767,257.2024,256.9297,256.9955,3110.0
2023-05-02 12:00:00,273.24,273.48,273.1,273.47,3417.0,256.9579,257.1836,256.8262,257.1742,3417.0
2023-05-02 12:05:00,273.41,273.72,273.33,273.45,7105.0,257.1177,257.4093,257.0425,257.1554,7105.0
2023-05-02 12:10:00,273.45,273.55,273.29,273.36,3226.0,257.1554,257.2494,257.0049,257.0707,3226.0
2023-05-02 12:15:00,273.38,273.63,273.24,273.53,3849.0,257.0895,257.3246,256.9579,257.2306,3849.0
2023-05-02 12:20:00,273.58,273.58,273.26,273.31,4390.0,257.2776,257.2776,256.9767,257.0237,4390.0
2023-05-02 12:25:00,273.29,273.6,273.2,273.53,2522.0,257.0049,257.2964,256.9202,257.2306,2522.0
2023-05-02 12:30:00,273.5,273.54,273.18,273.18,3169.0,257.2024,257.24,256.9014,256.9014,3169.0
2023-05-02 12:35:00,273.28,273.38,273.1,273.1,3045.0,256.9955,257.0895,256.8262,256.8262,3045.0
2023-05-02 12:40:00,273.08,273.25,272.98,273.21,3557.0,256.8074,256.9673,256.7134,256.9297,3557.0
2023-05-02 12:45:00,273.2,273.34,273.16,273.34,3412.0,256.9202,257.0519,256.8826,257.0519,3412.0
2023-05-02 12:50:00,273.25,273.31,273.11,273.17,2402.0,256.9673,257.0237,256.8356,256.892,2402.0
2023-05-02 12:55:00,273.14,273.26,272.97,273.24,2711.0,256.8638,256.9767,256.704,256.9579,2711.0
2023-05-02 13:00:00,273.23,273.27,273.07,273.12,6519.0,256.9485,256.9861,256.798,256.845,6519.0
2023-05-02 13:05:00,273.15,273.15,272.97,273.02,4763.0,256.8732,256.8732,256.704,256.751,4763.0
2023-05-02 13:10:00,273.08,273.34,273.08,273.29,2941.0,256.8074,257.0519,256.8074,257.0049,2941.0
2023-05-02 13:15:00,273.34,273.69,273.3,273.58,4153.0,257.0519,257.381,257.0143,257.2776,4153.0
2023-05-02 13:20:00,273.52,273.52,273.22,273.3,3621.0,257.2212,257.2212,256.9391,257.0143,3621.0
2023-05-02 13:25:00,273.29,273.4,273.16,273.4,2209.0,257.0049,257.1083,256.8826,257.1083,2209.0
2023-05-02 13:30:00,273.42,273.59,273.25,273.28,3191.0,257.1271,257.287,256.9673,256.9955,3191.0
2023-05-02 13:35:00,273.26,273.48,273.22,273.4,3956.0,256.9767,257.1836,256.9391,257.1083,3956.0
2023-05-02 13:40:00,273.5,273.57,273.41,273.55,2279.0,257.2024,257.2682,257.1177,257.2494,2279.0
2023-05-02 13:45:00,273.57,273.57,273.4,273.42,3256.0,257.2682,257.2682,257.1083,257.1271,3256.0
2023-05-02 13:50:00,273.3,273.3,273.18,273.22,1863.0,257.0143,257.0143,256.9014,256.9391,1863.0
2023-05-02 13:55:00,273.16,273.22,272.81,272.82,4076.0,256.8826,256.9391,256.5535,256.5629,4076.0
2023-05-02 14:00:00,272.76,272.79,272.47,272.61,2339.0,256.5065,256.5347,256.2337,256.3654,2339.0
2023-05-02 14:05:00,272.6,272.73,272.56,272.63,2820.0,256.356,256.4783,256.3184,256.3842,2820.0
2023-05-02 14:10:00,272.62,272.68,272.38,272.43,3537.0,256.3748,256.4312,256.1491,256.1961,3537.0
2023-05-02 14:15:00,272.45,272.85,272.38,272.84,3030.0,256.2149,256.5911,256.1491,256.5817,3030.0
2023-05-02 14:20:00,272.85,272.87,272.74,272.83,2391.0,256.5911,256.6099,256.4877,256.5723,2391.0
2023-05-02 14:25:00,272.77,272.82,272.63,272.75,4273.0,256.5159,256.5629,256.3842,256.4971,4273.0
2023-05-02 14:30:00,272.74,272.75,272.62,272.65,4044.0,256.4877,256.4971,256.3748,256.403,4044.0
2023-05-02 14:35:00,272.75,272.8,272.38,272.61,4819.0,256.4971,256.5441,256.1491,256.3654,4819.0
2023-05-02 14:40:00,272.67,272.7,272.4,272.67,9765.0,256.4218,256.45,256.1679,256.4218,9765.0
2023-05-02 14:45:00,272.72,272.83,272.62,272.64,9224.0,256.4689,256.5723,256.3748,256.3936,9224.0
2023-05-02 14:50:00,272.68,272.91,272.68,272.91,4292.0,256.4312,256.6475,256.4312,256.6475,4292.0
2023-05-02 14:55:00,272.94,273.14,272.94,273.06,4007.0,256.6757,256.8638,256.6757,256.7886,4007.0
2023-05-02 15:00:00,273.05,273.23,272.98,273.08,8479.0,256.7792,256.9485,256.7134,256.8074,8479.0
2023-05-02 15:05:00,273.09,273.09,272.93,273.01,6235.0,256.8168,256.8168,256.6663,256.7416,6235.0
2023-05-02 15:10:00,273.03,273.17,273.01,273.15,9703.0,256.7604,256.892,256.7416,256.8732,9703.0
2023-05-02 15:15:00,273.12,273.29,273.02,273.13,16213.0,256.845,257.0049,256.751,256.8544,16213.0
2023-05-02 15:20:00,273.18,273.59,273.15,273.47,8190.0,256.9014,257.287,256.8732,257.1742,8190.0
2023-05-02 15:25:00,273.48,273.95,273.48,273.92,7200.0,257.1836,257.6256,257.1836,257.5973,7200.0
2023-05-02 15:30:00,273.93,274.01,273.72,273.83,13061.0,257.6067,257.682,257.4093,257.5127,13061.0
2023-05-02 15:35:00,273.82,273.87,273.7,273.72,16262.0,257.5033,257.5503,257.3905,257.4093,16262.0
2023-05-02 15:40:00,273.71,274.04,273.59,274.04,18255.0,257.3999,257.7102,257.287,257.7102,18255.0
2023-05-02 15:45:00,274.04,274.19,273.75,274.18,33142.0,257.7102,257.8513,257.4375,257.8419,33142.0
2023-05-02 15:50:00,274.12,274.48,274.12,274.36,37878.0,257.7854,258.124,257.7854,258.0111,37878.0
2023-05-02 15:55:00,274.35,274.67,274.24,274.3,60790.0,258.0017,258.3027,257.8983,257.9547,60790.0
2023-05-03 09:30:00,275.77,276.5,275.2,276.09,46166.0,259.3371,260.0236,258.8011,259.638,46166.0
2023-05-03 09:35:00,275.86,276.03,274.97,275.23,4524.0,259.4217,259.5816,258.5848,258.8293,4524.0
2023-05-03 09:40:00,275.1,275.41,275.01,275.19,3510.0,258.707,258.9986,258.6224,258.7917,3510.0
2023-05-03 09:45:00,275.19,275.37,275.02,275.35,8620.0,258.7917,258.9609,258.6318,258.9421,8620.0
2023-05-03 09:50:00,275.22,275.86,275.07,275.75,12814.0,258.8199,259.4217,258.6788,259.3183,12814.0
2023-05-03 09:55:00,275.75,275.75,275.16,275.27,6023.0,259.3183,259.3183,258.7635,258.8669,6023.0
2023-05-03 10:00:00,275.28,275.5,275.16,275.46,7218.0,258.8763,259.0832,258.7635,259.0456,7218.0
2023-05-03 10:05:00,275.37,275.55,275.22,275.55,12791.0,258.9609,259.1302,258.8199,259.1302,12791.0
2023-05-03 10:10:00,275.54,275.58,274.91,275.16,8846.0,259.1208,259.1584,258.5284,258.7635,8846.0
2023-05-03 10:15:00,275.19,275.27,274.89,275.06,7020.0,258.7917,258.8669,258.5095,258.6694,7020.0
2023-05-03 10:20:00,275.02,275.06,274.37,274.58,9517.0,258.6318,258.6694,258.0205,258.218,9517.0
2023-05-03 10:25:00,274.61,274.74,274.38,274.74,7408.0,258.2462,258.3685,258.0299,258.3685,7408.0
2023-05-03 10:30:00,274.76,274.82,274.58,274.6,4550.0,258.3873,258.4437,258.218,258.2368,4550.0
2023-05-03 10:35:00,274.58,274.58,274.22,274.22,6610.0,258.218,258.218,257.8795,257.8795,6610.0
2023-05-03 10:40:00,274.24,274.61,274.24,274.56,5812.0,257.8983,258.2462,257.8983,258.1992,5812.0
2023-05-03 10:45:00,274.57,274.57,274.04,274.29,9961.0,258.2086,258.2086,257.7102,257.9453,9961.0
2023-05-03 10:50:00,274.2,274.61,274.14,274.34,5039.0,257.8607,258.2462,257.8042,257.9923,5039.0
2023-05-03 10:55:00,274.37,274.46,274.24,274.45,5601.0,258.0205,258.1052,257.8983,258.0958,5601.0
2023-05-03 11:00:00,274.45,274.47,274.21,274.21,5261.0,258.0958,258.1146,257.8701,257.8701,5261.0
2023-05-03 11:05:00,274.29,274.5,274.27,274.5,3689.0,257.9453,258.1428,257.9265,258.1428,3689.0
2023-05-03 11:10:00,274.45,274.96,274.3,274.94,4520.0,258.0958,258.5754,257.9547,258.5566,4520.0
2023-05-03 11:15:00,274.97,275.38,274.97,275.38,4416.0,258.5848,258.9703,258.5848,258.9703,4416.0
2023-05-03 11:20:00,275.44,275.89,275.42,275.89,4710.0,259.0268,259.45,259.008,259.45,4710.0
2023-05-03 11:25:00,275.96,276.08,275.79,275.84,5929.0,259.5158,259.6286,259.3559,259.4029,5929.0
2023-05-03 11:30:00,275.83,276.01,275.78,275.99,4009.0,259.3935,259.5628,259.3465,259.544,4009.0
2023-05-03 11:35:00,276.0,276.0,275.82,275.83,5761.0,259.5534,259.5534,259.3841,259.3935,5761.0
2023-05-03 11:40:00,275.82,276.17,275.82,276.12,3708.0,259.3841,259.7133,259.3841,259.6662,3708.0
2023-05-03 11:45:00,276.18,276.69,276.12,276.35,11866.0,259.7227,260.2023,259.6662,259.8825,11866.0
2023-05-03 11:50:00,276.49,276.71,276.44,276.44,3959.0,260.0142,260.2211,259.9672,259.9672,3959.0
2023-05-03 11:55:00,276.56,276.61,276.4,276.45,4254.0,260.08,260.127,259.9296,259.9766,4254.0
2023-05-03 12:00:00,276.44,276.5,276.26,276.5,3518.0,259.9672,260.0236,259.7979,260.0236,3518.0
2023-05-03 12:05:00,276.55,276.55,276.36,276.4,4429.0,260.0706,260.0706,259.8919,259.9296,4429.0
2023-05-03 12:10:00,276.42,276.56,276.37,276.53,5024.0,259.9484,260.08,259.9014,260.0518,5024.0
2023-05-03 12:15:00,276.52,276.52,276.15,276.19,5056.0,260.0424,260.0424,259.6945,259.7321,5056.0
2023-05-03 12:20:00,276.23,276.35,276.15,276.3,6560.0,259.7697,259.8825,259.6945,259.8355,6560.0
2023-05-03 12:25:00,276.18,276.34,276.11,276.17,5078.0,259.7227,259.8731,259.6568,259.7133,5078.0
2023-05-03 12:30:00,276.12,276.32,276.01,276.04,4688.0,259.6662,259.8543,259.5628,259.591,4688.0
2023-05-03 12:35:00,276.0,276.1,275.92,276.01,1650.0,259.5534,259.6474,259.4782,259.5628,1650.0
2023-05-03 12:40:00,275.96,276.01,275.85,275.99,2348.0,259.5158,259.5628,259.4123,259.544,2348.0
2023-05-03 12:45:00,276.01,276.01,275.84,275.84,2582.0,259.5628,259.5628,259.4029,259.4029,2582.0
2023-05-03 12:50:00,275.92,275.94,275.8,275.85,2800.0,259.4782,259.497,259.3653,259.4123,2800.0
2023-05-03 12:55:00,275.87,276.01,275.86,275.96,4367.0,259.4311,259.5628,259.4217,259.5158,4367.0
2023-05-03 13:00:00,275.99,275.99,275.76,275.81,9279.0,259.544,259.544,259.3277,259.3747,9279.0
2023-05-03 13:05:00,275.82,275.84,275.62,275.69,4323.0,259.3841,259.4029,259.196,259.2619,4323.0
2023-05-03 13:10:00,275.69,276.25,275.69,276.19,7886.0,259.2619,259.7885,259.2619,259.7321,7886.0
2023-05-03 13:15:00,276.2,276.2,276.01,276.01,4242.0,259.7415,259.7415,259.5628,259.5628,4242.0
2023-05-03 13:20:00,276.0,276.02,275.91,275.92,3134.0,259.5534,259.5722,259.4688,259.4782,3134.0
2023-05-03 13:25:00,275.88,275.89,275.65,275.75,5928.0,259.4405,259.45,259.2243,259.3183,5928.0
2023-05-03 13:30:00,275.75,275.75,275.46,275.53,5307.0,259.3183,259.3183,259.0456,259.1114,5307.0
2023-05-03 13:35:00,275.52,275.55,275.47,275.51,5194.0,259.102,259.1302,259.055,259.0926,5194.0
2023-05-03 13:40:00,275.56,275.79,275.51,275.77,5933.0,259.1396,259.3559,259.0926,259.3371,5933.0
2023-05-03 13:45:00,275.75,275.79,275.65,275.75,5199.0,259.3183,259.3559,259.2243,259.3183,5199.0
2023-05-03 13:50:00,275.75,275.76,275.16,275.17,3100.0,259.3183,259.3277,258.7635,258.7729,3100.0
2023-05-03 13:55:00,275.17,275.3,275.08,275.22,3793.0,258.7729,258.8951,258.6882,258.8199,3793.0
2023-05-03 14:00:00,275.22,275.76,274.89,275.24,16162.0,258.8199,259.3277,258.5095,258.8387,16162.0
2023-05-03 14:05:00,275.23,275.28,274.97,275.1,8600.0,258.8293,258.8763,258.5848,258.707,8600.0
2023-05-03 14:10:00,275.05,275.17,274.95,275.13,3580.0,258.66,258.7729,258.566,258.7352,3580.0
2023-05-03 14:15:00,275.18,275.51,275.17,275.45,4552.0,258.7823,259.0926,258.7729,259.0362,4552.0
2023-05-03 14:20:00,275.44,275.45,275.24,275.29,6581.0,259.0268,259.0362,258.8387,258.8857,6581.0
2023-05-03 14:25:00,275.22,275.22,274.84,274.93,5528.0,258.8199,258.8199,258.4625,258.5472,5528.0
2023-05-03 14:30:00,274.91,274.91,274.4,274.42,10221.0,258.5284,258.5284,258.0487,258.0675,10221.0
2023-05-03 14:35:00,274.4,275.11,274.23,275.11,15143.0,258.0487,258.7164,257.8889,258.7164,15143.0
2023-05-03 14:40:00,275.39,275.43,274.26,274.43,3373.0,258.9797,259.0174,257.9171,258.077,3373.0
2023-05-03 14:45:00,274.56,274.64,274.45,274.53,2100.0,258.1992,258.2744,258.0958,258.171,2100.0
2023-05-03 14:50:00,274.56,274.59,273.9,274.12,4400.0,258.1992,258.2274,257.5785,257.7854,4400.0
2023-05-03 14:55:00,274.01,274.45,273.96,274.23,7734.0,257.682,258.0958,257.635,257.8889,7734.0
2023-05-03 15:00:00,274.21,274.4,274.17,274.3,4258.0,257.8701,258.0487,257.8324,257.9547,4258.0
2023-05-03 15:05:00,274.31,274.69,273.8,273.92,6440.0,257.9641,258.3215,257.4845,257.5973,6440.0
2023-05-03 15:10:00,273.82,274.08,273.43,273.86,6846.0,257.5033,257.7478,257.1365,257.5409,6846.0
2023-05-03 15:15:00,273.93,274.14,273.74,274.11,4321.0,257.6067,257.8042,257.4281,257.776,4321.0
2023-05-03 15:20:00,273.86,274.16,273.71,274.14,5482.0,257.5409,257.823,257.3999,257.8042,5482.0
2023-05-03 15:25:00,274.31,274.38,273.85,273.88,5478.0,257.9641,258.0299,257.5315,257.5597,5478.0
2023-05-03 15:30:00,273.88,273.97,273.75,273.81,8448.0,257.5597,257.6444,257.4375,257.4939,8448.0
2023-05-03 15:35:00,273.82,273.97,273.77,273.94,5711.0,257.5033,257.6444,257.4563,257.6162,5711.0
2023-05-03 15:40:00,273.78,273.87,273.69,273.77,6968.0,257.4657,257.5503,257.381,257.4563,6968.0
2023-05-03 15:45:00,273.73,273.85,273.62,273.85,8629.0,257.4187,257.5315,257.3152,257.5315,8629.0
2023-05-03 15:50:00,273.76,273.94,273.57,273.89,25745.0,257.4469,257.6162,257.2682,257.5691,25745.0
2023-05-03 15:55:00,273.89,274.37,273.85,274.31,83319.0,257.5691,258.0205,257.5315,257.9641,83319.0
2023-05-04 09:30:00,274.65,275.0,274.14,274.5,9722.0,258.2838,258.613,257.8042,258.1428,9722.0
2023-05-04 09:35:00,274.43,274.54,274.14,274.25,2077.0,258.077,258.1804,257.8042,257.9077,2077.0
2023-05-04 09:40:00,274.3,274.44,273.8,273.8,7757.0,257.9547,258.0864,257.4845,257.4845,7757.0
2023-05-04 09:45:00,273.68,274.32,273.66,274.1,2574.0,257.3716,257.9735,257.3528,257.7666,2574.0
2023-05-04 09:50:00,273.93,274.05,273.44,273.88,3841.0,257.6067,257.7196,257.1459,257.5597,3841.0
2023-05-04 09:55:00,273.73,273.99,273.73,273.99,2005.0,257.4187,257.6632,257.4187,257.6632,2005.0
2023-05-04 10:00:00,273.78,273.87,273.06,273.28,6696.0,257.4657,257.5503,256.7886,256.9955,6696.0
2023-05-04 10:05:00,273.29,273.42,273.09,273.42,5974.0,257.0049,257.1271,256.8168,257.1271,5974.0
2023-05-04 10:10:00,273.45,274.18,273.45,274.18,3237.0,257.1554,257.8419,257.1554,257.8419,3237.0
2023-05-04 10:15:00,274.17,274.29,273.76,274.01,3362.0,257.8324,257.9453,257.4469,257.682,3362.0
2023-05-04 10:20:00,273.86,273.92,273.62,273.92,4412.0,257.5409,257.5973,257.3152,257.5973,4412.0
2023-05-04 10:25:00,273.95,273.95,273.28,273.57,4263.0,257.6256,257.6256,256.9955,257.2682,4263.0
2023-05-04 10:30:00,273.54,273.82,273.54,273.72,3661.0,257.24,257.5033,257.24,257.4093,3661.0
2023-05-04 10:35:00,273.78,273.89,273.57,273.57,4651.0,257.4657,257.5691,257.2682,257.2682,4651.0
2023-05-04 10:40:00,273.57,273.88,273.54,273.79,4678.0,257.2682,257.5597,257.24,257.4751,4678.0
2023-05-04 10:45:00,273.8,274.04,273.64,273.88,4473.0,257.4845,257.7102,257.334,257.5597,4473.0
2023-05-04 10:50:00,273.76,273.83,273.52,273.61,5601.0,257.4469,257.5127,257.2212,257.3058,5601.0
2023-05-04 10:55:00,273.66,274.21,273.66,274.19,6825.0,257.3528,257.8701,257.3528,257.8513,6825.0
2023-05-04 11:00:00,274.1,274.22,273.75,273.78,3667.0,257.7666,257.8795,257.4375,257.4657,3667.0
2023-05-04 11:05:00,273.78,274.11,273.69,273.97,4429.0,257.4657,257.776,257.381,257.6444,4429.0
2023-05-04 11:10:00,274.02,274.05,273.75,273.75,2655.0,257.6914,257.7196,257.4375,257.4375,2655.0
2023-05-04 11:15:00,273.85,273.86,273.28,273.28,3423.0,257.5315,257.5409,256.9955,256.9955,3423.0
2023-05-04 11:20:00,273.38,273.38,273.1,273.1,1401.0,257.0895,257.0895,256.8262,256.8262,1401.0
2023-05-04 11:25:00,273.05,273.24,272.98,273.16,4077.0,256.7792,256.9579,256.7134,256.8826,4077.0
2023-05-04 11:30:00,273.23,273.31,273.2,273.26,1038.0,256.9485,257.0237,256.9202,256.9767,1038.0
2023-05-04 11:35:00,273.16,273.16,272.97,273.0,2303.0,256.8826,256.8826,256.704,256.7322,2303.0
2023-05-04 11:40:00,273.06,273.22,272.81,272.82,5868.0,256.7886,256.9391,256.5535,256.5629,5868.0
2023-05-04 11:45:00,272.87,273.03,272.82,272.89,4154.0,256.6099,256.7604,256.5629,256.6287,4154.0
2023-05-04 11:50:00,272.84,272.98,272.84,272.88,3269.0,256.5817,256.7134,256.5817,256.6193,3269.0
2023-05-04 11:55:00,272.93,273.17,272.87,273.13,4331.0,256.6663,256.892,256.6099,256.8544,4331.0
2023-05-04 12:00:00,273.13,273.13,272.87,272.97,3450.0,256.8544,256.8544,256.6099,256.704,3450.0
2023-05-04 12:05:00,273.04,273.26,273.04,273.23,2773.0,256.7698,256.9767,256.7698,256.9485,2773.0
2023-05-04 12:10:00,273.27,273.27,273.15,273.26,1826.0,256.9861,256.9861,256.8732,256.9767,1826.0
2023-05-04 12:15:00,273.23,273.33,273.16,273.24,2065.0,256.9485,257.0425,256.8826,256.9579,2065.0
2023-05-04 12:20:00,273.27,273.27,273.16,273.23,1525.0,256.9861,256.9861,256.8826,256.9485,1525.0
2023-05-04 12:25:00,273.29,273.5,273.29,273.35,4879.0,257.0049,257.2024,257.0049,257.0613,4879.0
2023-05-04 12:30:00,273.36,273.38,273.2,273.31,1333.0,257.0707,257.0895,256.9202,257.0237,1333.0
2023-05-04 12:35:00,273.41,273.48,273.31,273.37,3002.0,257.1177,257.1836,257.0237,257.0801,3002.0
2023-05-04 12:40:00,273.51,273.51,273.4,273.41,1236.0,257.2118,257.2118,257.1083,257.1177,1236.0
2023-05-04 12:45:00,273.4,273.57,273.37,273.51,2978.0,257.1083,257.2682,257.0801,257.2118,2978.0
2023-05-04 12:50:00,273.59,273.84,273.56,273.84,3210.0,257.287,257.5221,257.2588,257.5221,3210.0
2023-05-04 12:55:00,273.99,274.26,273.99,274.2,4746.0,257.6632,257.9171,257.6632,257.8607,4746.0
2023-05-04 13:00:00,274.19,274.42,274.19,274.35,2701.0,257.8513,258.0675,257.8513,258.0017,2701.0
2023-05-04 13:05:00,274.28,274.58,274.28,274.58,4910.0,257.9359,258.218,257.9359,258.218,4910.0
2023-05-04 13:10:00,274.61,274.86,274.58,274.84,11292.0,258.2462,258.4813,258.218,258.4625,11292.0
2023-05-04 13:15:00,274.86,274.86,274.53,274.69,10379.0,258.4813,258.4813,258.171,258.3215,10379.0
2023-05-04 13:20:00,274.7,274.84,274.7,274.84,3867.0,258.3309,258.4625,258.3309,258.4625,3867.0
2023-05-04 13:25:00,274.92,274.93,274.7,274.79,4494.0,258.5378,258.5472,258.3309,258.4155,4494.0
2023-05-04 13:30:00,274.79,274.79,274.47,274.48,2240.0,258.4155,258.4155,258.1146,258.124,2240.0
2023-05-04 13:35:00,274.36,274.36,274.05,274.12,3710.0,258.0111,258.0111,257.7196,257.7854,3710.0
2023-05-04 13:40:00,274.12,274.32,274.06,274.28,3997.0,257.7854,257.9735,257.729,257.9359,3997.0
2023-05-04 13:45:00,274.28,274.45,274.23,274.36,7125.0,257.9359,258.0958,257.8889,258.0111,7125.0
2023-05-04 13:50:00,274.33,274.38,274.24,274.34,12497.0,257.9829,258.0299,257.8983,257.9923,12497.0
2023-05-04 13:55:00,274.35,274.37,273.99,274.03,6121.0,258.0017,258.0205,257.6632,257.7008,6121.0
2023-05-04 14:00:00,274.06,274.27,273.96,274.15,8359.0,257.729,257.9265,257.635,257.8136,8359.0
2023-05-04 14:05:00,273.99,274.36,273.99,274.36,3338.0,257.6632,258.0111,257.6632,258.0111,3338.0
2023-05-04 14:10:00,274.33,274.54,274.33,274.54,1738.0,257.9829,258.1804,257.9829,258.1804,1738.0
2023-05-04 14:15:00,274.55,274.55,274.35,274.52,3048.0,258.1898,258.1898,258.0017,258.1616,3048.0
2023-05-04 14:20:00,274.53,274.65,274.52,274.62,1606.0,258.171,258.2838,258.1616,258.2556,1606.0
2023-05-04 14:25:00,274.45,274.61,274.39,274.42,1830.0,258.0958,258.2462,258.0393,258.0675,1830.0
2023-05-04 14:30:00,274.28,274.36,274.17,274.31,3699.0,257.9359,258.0111,257.8324,257.9641,3699.0
2023-05-04 14:35:00,274.34,274.37,274.11,274.17,4167.0,257.9923,258.0205,257.776,257.8324,4167.0
2023-05-04 14:40:00,274.19,274.21,274.1,274.13,5241.0,257.8513,257.8701,257.7666,257.7948,5241.0
2023-05-04 14:45:00,274.11,274.16,274.03,274.11,6053.0,257.776,257.823,257.7008,257.776,6053.0
2023-05-04 14:50:00,274.05,274.3,274.03,274.17,5985.0,257.7196,257.9547,257.7008,257.8324,5985.0
2023-05-04 14:55:00,274.13,274.13,273.97,274.07,1402.0,257.7948,257.7948,257.6444,257.7384,1402.0
2023-05-04 15:00:00,274.07,274.09,273.99,274.06,2460.0,257.7384,257.7572,257.6632,257.729,2460.0
2023-05-04 15:05:00,274.09,274.27,274.08,274.24,4650.0,257.7572,257.9265,257.7478,257.8983,4650.0
2023-05-04 15:10:00,274.19,274.19,273.83,273.87,1703.0,257.8513,257.8513,257.5127,257.5503,1703.0
2023-05-04 15:15:00,273.86,273.86,273.46,273.55,2430.0,257.5409,257.5409,257.1648,257.2494,2430.0
2023-05-04 15:20:00,273.48,273.79,273.39,273.79,6270.0,257.1836,257.4751,257.0989,257.4751,6270.0
2023-05-04 15:25:00,273.76,273.79,273.57,273.69,4200.0,257.4469,257.4751,257.2682,257.381,4200.0
2023-05-04 15:30:00,273.68,273.86,273.68,273.76,4921.0,257.3716,257.5409,257.3716,257.4469,4921.0
2023-05-04 15:35:00,273.86,274.11,273.86,273.99,8573.0,257.5409,257.776,257.5409,257.6632,8573.0
2023-05-04 15:40:00,274.03,274.07,273.92,274.04,17544.0,257.7008,257.7384,257.5973,257.7102,17544.0
2023-05-04 15:45:00,274.01,274.27,273.74,274.24,27905.0,257.682,257.9265,257.4281,257.8983,27905.0
2023-05-04 15:50:00,274.31,274.4,274.11,274.15,21174.0,257.9641,258.0487,257.776,257.8136,21174.0
2023-05-04 15:55:00,274.11,274.68,273.99,274.63,64933.0,257.776,258.3121,257.6632,258.265,64933.0
2023-05-05 09:30:00,273.46,273.84,273.12,273.68,12934.0,257.1648,257.5221,256.845,257.3716,12934.0
2023-05-05 09:35:00,273.66,273.66,273.08,273.6,4378.0,257.3528,257.3528,256.8074,257.2964,4378.0
2023-05-05 09:40:00,273.73,273.75,273.46,273.6,1900.0,257.4187,257.4375,257.1648,257.2964,1900.0
2023-05-05 09:45:00,273.83,274.14,273.71,274.06,5348.0,257.5127,257.8042,257.3999,257.729,5348.0
2023-05-05 09:50:00,274.0,274.48,274.0,274.41,3265.0,257.6726,258.124,257.6726,258.0581,3265.0
2023-05-05 09:55:00,274.33,275.07,274.19,274.88,5982.0,257.9829,258.6788,257.8513,258.5001,5982.0
2023-05-05 10:00:00,274.9,274.9,274.53,274.68,8454.0,258.5189,258.5189,258.171,258.3121,8454.0
2023-05-05 10:05:00,274.8,275.14,274.76,274.97,2319.0,258.4249,258.7446,258.3873,258.5848,2319.0
2023-05-05 10:10:00,274.94,275.41,274.92,275.39,3280.0,258.5566,258.9986,258.5378,258.9797,3280.0
2023-05-05 10:15:00,275.3,275.53,274.85,275.06,3425.0,258.8951,259.1114,258.4719,258.6694,3425.0
2023-05-05 10:20:00,275.43,275.46,275.1,275.45,1789.0,259.0174,259.0456,258.707,259.0362,1789.0
2023-05-05 10:25:00,275.36,275.46,275.16,275.39,710.0,258.9515,259.0456,258.7635,258.9797,710.0
2023-05-05 10:30:00,275.47,275.58,275.36,275.36,1250.0,259.055,259.1584,258.9515,258.9515,1250.0
2023-05-05 10:35:00,275.15,275.32,275.0,275.11,1815.0,258.754,258.9139,258.613,258.7164,1815.0
2023-05-05 10:40:00,275.14,275.29,275.06,275.28,1356.0,258.7446,258.8857,258.6694,258.8763,1356.0
2023-05-05 10:45:00,275.24,275.38,275.1,275.36,1226.0,258.8387,258.9703,258.707,258.9515,1226.0
2023-05-05 10:50:00,275.38,275.53,275.31,275.31,3300.0,258.9703,259.1114,258.9045,258.9045,3300.0
2023-05-05 10:55:00,275.32,275.32,274.83,274.83,5761.0,258.9139,258.9139,258.4531,258.4531,5761.0
2023-05-05 11:00:00,274.81,274.94,274.74,274.76,2398.0,258.4343,258.5566,258.3685,258.3873,2398.0
2023-05-05 11:05:00,274.83,275.02,274.79,274.79,3458.0,258.4531,258.6318,258.4155,258.4155,3458.0
2023-05-05 11:10:00,274.73,275.01,274.73,274.85,1408.0,258.3591,258.6224,258.3591,258.4719,1408.0
2023-05-05 11:15:00,274.87,274.98,274.75,274.97,1585.0,258.4907,258.5942,258.3779,258.5848,1585.0
2023-05-05 11:20:00,275.01,275.01,274.69,274.69,853.0,258.6224,258.6224,258.3215,258.3215,853.0
2023-05-05 11:25:00,274.61,274.89,274.48,274.88,3400.0,258.2462,258.5095,258.124,258.5001,3400.0
2023-05-05 11:30:00,274.79,274.9,274.75,274.86,1209.0,258.4155,258.5189,258.3779,258.4813,1209.0
2023-05-05 11:35:00,274.83,274.88,274.73,274.86,2521.0,258.4531,258.5001,258.3591,258.4813,2521.0
2023-05-05 11:40:00,274.8,274.94,274.75,274.75,2519.0,258.4249,258.5566,258.3779,258.3779,2519.0
2023-05-05 11:45:00,274.68,274.78,274.54,274.6,2475.0,258.3121,258.4061,258.1804,258.2368,2475.0
2023-05-05 11:50:00,274.6,274.6,274.2,274.31,3235.0,258.2368,258.2368,257.8607,257.9641,3235.0
2023-05-05 11:55:00,274.31,274.36,274.14,274.36,9988.0,257.9641,258.0111,257.8042,258.0111,9988.0
2023-05-05 12:00:00,274.47,274.47,274.29,274.29,1779.0,258.1146,258.1146,257.9453,257.9453,1779.0
2023-05-05 12:05:00,274.16,274.53,274.16,274.52,1342.0,257.823,258.171,257.823,258.1616,1342.0
2023-05-05 12:10:00,274.45,274.45,274.13,274.14,1209.0,258.0958,258.0958,257.7948,257.8042,1209.0
2023-05-05 12:15:00,274.1,274.1,273.96,273.96,1749.0,257.7666,257.7666,257.635,257.635,1749.0
2023-05-05 12:20:00,273.78,273.95,273.78,273.91,1306.0,257.4657,257.6256,257.4657,257.5879,1306.0
2023-05-05 12:25:00,273.78,273.78,273.48,273.53,2020.0,257.4657,257.4657,257.1836,257.2306,2020.0
2023-05-05 12:30:00,273.44,273.55,273.3,273.45,1930.0,257.1459,257.2494,257.0143,257.1554,1930.0
2023-05-05 12:35:00,273.5,273.55,273.41,273.42,1442.0,257.2024,257.2494,257.1177,257.1271,1442.0
2023-05-05 12:40:00,273.42,273.67,273.4,273.67,4936.0,257.1271,257.3622,257.1083,257.3622,4936.0
2023-05-05 12:45:00,273.73,273.9,273.7,273.82,3232.0,257.4187,257.5785,257.3905,257.5033,3232.0
2023-05-05 12:50:00,273.83,273.89,273.6,273.65,3700.0,257.5127,257.5691,257.2964,257.3434,3700.0
2023-05-05 12:55:00,273.64,273.91,273.64,273.67,3734.0,257.334,257.5879,257.334,257.3622,3734.0
2023-05-05 13:00:00,273.79,273.81,273.71,273.76,3019.0,257.4751,257.4939,257.3999,257.4469,3019.0
2023-05-05 13:05:00,273.82,273.91,273.77,273.77,2394.0,257.5033,257.5879,257.4563,257.4563,2394.0
2023-05-05 13:10:00,273.76,273.76,273.56,273.68,3011.0,257.4469,257.4469,257.2588,257.3716,3011.0
2023-05-05 13:15:00,273.68,273.68,273.57,273.63,4598.0,257.3716,257.3716,257.2682,257.3246,4598.0
2023-05-05 13:20:00,273.63,273.76,273.6,273.75,1848.0,257.3246,257.4469,257.2964,257.4375,1848.0
2023-05-05 13:25:00,273.88,274.14,273.82,274.02,6749.0,257.5597,257.8042,257.5033,257.6914,6749.0
2023-05-05 13:30:00,274.05,274.25,274.03,274.19,1214.0,257.7196,257.9077,257.7008,257.8513,1214.0
2023-05-05 13:35:00,274.28,274.34,274.12,274.25,1997.0,257.9359,257.9923,257.7854,257.9077,1997.0
2023-05-05 13:40:00,274.24,274.32,274.23,274.25,2700.0,257.8983,257.9735,257.8889,257.9077,2700.0
2023-05-05 13:45:00,274.27,274.4,274.26,274.33,2902.0,257.9265,258.0487,257.9171,257.9829,2902.0
2023-05-05 13:50:00,274.33,274.43,274.2,274.26,7570.0,257.9829,258.077,257.8607,257.9171,7570.0
2023-05-05 13:55:00,274.38,274.4,274.32,274.32,1280.0,258.0299,258.0487,257.9735,257.9735,1280.0
2023-05-05 14:00:00,274.39,274.5,274.31,274.5,2372.0,258.0393,258.1428,257.9641,258.1428,2372.0
2023-05-05 14:05:00,274.52,274.52,274.39,274.5,2947.0,258.1616,258.1616,258.0393,258.1428,2947.0
2023-05-05 14:10:00,274.37,274.52,274.27,274.47,2912.0,258.0205,258.1616,257.9265,258.1146,2912.0
2023-05-05 14:15:00,274.53,274.54,274.41,274.51,1705.0,258.171,258.1804,258.0581,258.1522,1705.0
2023-05-05 14:20:00,274.5,274.57,274.39,274.47,1497.0,258.1428,258.2086,258.0393,258.1146,1497.0
2023-05-05 14:25:00,274.61,274.89,274.59,274.89,1843.0,258.2462,258.5095,258.2274,258.5095,1843.0
2023-05-05 14:30:00,274.82,274.9,274.78,274.9,2341.0,258.4437,258.5189,258.4061,258.5189,2341.0
2023-05-05 14:35:00,274.97,275.1,274.97,275.1,2842.0,258.5848,258.707,258.5848,258.707,2842.0
2023-05-05 14:40:00,275.12,275.21,275.03,275.13,2210.0,258.7258,258.8105,258.6412,258.7352,2210.0
2023-05-05 14:45:00,275.2,275.33,275.08,275.22,7986.0,258.8011,258.9233,258.6882,258.8199,7986.0
2023-05-05 14:50:00,275.22,275.43,275.22,275.34,2609.0,258.8199,259.0174,258.8199,258.9327,2609.0
2023-05-05 14:55:00,275.32,275.39,275.18,275.2,3053.0,258.9139,258.9797,258.7823,258.8011,3053.0
2023-05-05 15:00:00,275.13,275.21,275.04,275.17,2400.0,258.7352,258.8105,258.6506,258.7729,2400.0
2023-05-05 15:05:00,275.16,275.32,275.16,275.26,2801.0,258.7635,258.9139,258.7635,258.8575,2801.0
2023-05-05 15:10:00,275.25,275.31,275.11,275.12,2998.0,258.8481,258.9045,258.7164,258.7258,2998.0
2023-05-05 15:15:00,275.19,275.2,275.12,275.18,1300.0,258.7917,258.8011,258.7258,258.7823,1300.0
2023-05-05 15:20:00,275.2,275.23,275.11,275.19,2998.0,258.8011,258.8293,258.7164,258.7917,2998.0
2023-05-05 15:25:00,275.13,275.14,274.97,275.06,3798.0,258.7352,258.7446,258.5848,258.6694,3798.0
2023-05-05 15:30:00,275.04,275.16,274.92,274.95,4327.0,258.6506,258.7635,258.5378,258.566,4327.0
2023-05-05 15:35:00,274.92,274.98,274.69,274.74,5324.0,258.5378,258.5942,258.3215,258.3685,5324.0
2023-05-05 15:40:00,274.75,274.93,274.72,274.85,6459.0,258.3779,258.5472,258.3497,258.4719,6459.0
2023-05-05 15:45:00,274.81,274.88,274.76,274.76,4797.0,258.4343,258.5001,258.3873,258.3873,4797.0
2023-05-05 15:50:00,274.72,275.05,274.65,274.91,18067.0,258.3497,258.66,258.2838,258.5284,18067.0
2023-05-05 15:55:00,274.97,275.31,274.96,275.31,46475.0,258.5848,258.9045,258.5754,258.9045,46475.0
2023-05-08 09:30:00,273.58,273.58,272.0,273.26,16531.0,257.2776,257.2776,255.7918,256.9767,16531.0
2023-05-08 09:35:00,272.42,273.56,272.42,273.4,2364.0,256.1867,257.2588,256.1867,257.1083,2364.0
2023-05-08 09:40:00,273.66,274.13,273.65,274.13,741.0,257.3528,257.7948,257.3434,257.7948,741.0
2023-05-08 09:45:00,274.26,274.74,274.26,274.63,1382.0,257.9171,258.3685,257.9171,258.265,1382.0
2023-05-08 09:50:00,274.63,275.08,274.62,275.07,1598.0,258.265,258.6882,258.2556,258.6788,1598.0
2023-05-08 09:55:00,275.25,275.74,275.0,275.73,5989.0,258.8481,259.3089,258.613,259.2995,5989.0
2023-05-08 10:00:00,275.48,275.72,274.5,274.66,15870.0,259.0644,259.2901,258.1428,258.2932,15870.0
2023-05-08 10:05:00,274.76,274.78,274.49,274.59,1891.0,258.3873,258.4061,258.1334,258.2274,1891.0
2023-05-08 10:10:00,274.49,274.75,274.27,274.71,6460.0,258.1334,258.3779,257.9265,258.3403,6460.0
2023-05-08 10:15:00,274.63,274.73,274.57,274.57,5183.0,258.265,258.3591,258.2086,258.2086,5183.0
2023-05-08 10:20:00,274.57,274.64,274.4,274.5,5843.0,258.2086,258.2744,258.0487,258.1428,5843.0
2023-05-08 10:25:00,274.5,274.89,274.5,274.81,2403.0,258.1428,258.5095,258.1428,258.4343,2403.0
2023-05-08 10:30:00,274.69,274.84,274.37,274.45,1615.0,258.3215,258.4625,258.0205,258.0958,1615.0
2023-05-08 10:35:00,274.39,274.53,274.25,274.53,2408.0,258.0393,258.171,257.9077,258.171,2408.0
2023-05-08 10:40:00,274.55,274.6,274.4,274.5,3557.0,258.1898,258.2368,258.0487,258.1428,3557.0
2023-05-08 10:45:00,274.49,274.54,274.37,274.42,3039.0,258.1334,258.1804,258.0205,258.0675,3039.0
2023-05-08 10:50:00,274.5,274.5,274.18,274.18,1463.0,258.1428,258.1428,257.8419,257.8419,1463.0
2023-05-08 10:55:00,274.17,274.17,273.76,273.96,9307.0,257.8324,257.8324,257.4469,257.635,9307.0
2023-05-08 11:00:00,273.95,274.13,273.94,274.07,1584.0,257.6256,257.7948,257.6162,257.7384,1584.0
2023-05-08 11:05:00,274.08,274.38,274.08,274.38,1355.0,257.7478,258.0299,257.7478,258.0299,1355.0
2023-05-08 11:10:00,274.41,274.41,274.26,274.26,1400.0,258.0581,258.0581,257.9171,257.9171,1400.0
2023-05-08 11:15:00,274.3,274.3,274.21,274.21,1064.0,257.9547,257.9547,257.8701,257.8701,1064.0
2023-05-08 11:20:00,274.25,274.45,274.25,274.4,1646.0,257.9077,258.0958,257.9077,258.0487,1646.0
2023-05-08 11:25:00,274.5,274.7,274.45,274.63,3091.0,258.1428,258.3309,258.0958,258.265,3091.0
2023-05-08 11:30:00,274.54,274.54,274.42,274.44,1131.0,258.1804,258.1804,258.0675,258.0864,1131.0
2023-05-08 11:35:00,274.42,274.55,274.33,274.33,1338.0,258.0675,258.1898,257.9829,257.9829,1338.0
2023-05-08 11:40:00,274.42,274.56,274.36,274.51,1284.0,258.0675,258.1992,258.0111,258.1522,1284.0
2023-05-08 11:45:00,274.47,274.47,274.47,274.47,100.0,258.1146,258.1146,258.1146,258.1146,100.0
2023-05-08 11:50:00,274.33,274.4,274.32,274.32,3586.0,257.9829,258.0487,257.9735,257.9735,3586.0
2023-05-08 11:55:00,274.3,274.32,274.29,274.3,400.0,257.9547,257.9735,257.9453,257.9547,400.0
2023-05-08 12:00:00,274.32,274.49,274.32,274.47,1406.0,257.9735,258.1334,257.9735,258.1146,1406.0
2023-05-08 12:05:00,274.41,274.41,274.25,274.33,1578.0,258.0581,258.0581,257.9077,257.9829,1578.0
2023-05-08 12:10:00,274.25,274.31,274.19,274.22,2832.0,257.9077,257.9641,257.8513,257.8795,2832.0
2023-05-08 12:15:00,274.21,274.5,274.21,274.5,1517.0,257.8701,258.1428,257.8701,258.1428,1517.0
2023-05-08 12:20:00,274.51,274.51,274.37,274.37,1500.0,258.1522,258.1522,258.0205,258.0205,1500.0
2023-05-08 12:25:00,274.41,274.58,274.4,274.5,2349.0,258.0581,258.218,258.0487,258.1428,2349.0
2023-05-08 12:30:00,274.59,274.72,274.58,274.59,3088.0,258.2274,258.3497,258.218,258.2274,3088.0
2023-05-08 12:35:00,274.51,274.56,274.45,274.51,2674.0,258.1522,258.1992,258.0958,258.1522,2674.0
2023-05-08 12:40:00,274.45,274.5,274.43,274.44,3479.0,258.0958,258.1428,258.077,258.0864,3479.0
2023-05-08 12:45:00,274.46,274.65,274.45,274.59,4116.0,258.1052,258.2838,258.0958,258.2274,4116.0
2023-05-08 12:50:00,274.54,274.55,274.47,274.5,2184.0,258.1804,258.1898,258.1146,258.1428,2184.0
2023-05-08 12:55:00,274.5,274.64,274.48,274.48,2602.0,258.1428,258.2744,258.124,258.124,2602.0
2023-05-08 13:00:00,274.5,274.72,274.48,274.69,3024.0,258.1428,258.3497,258.124,258.3215,3024.0
2023-05-08 13:05:00,274.73,274.79,274.6,274.6,3101.0,258.3591,258.4155,258.2368,258.2368,3101.0
2023-05-08 13:10:00,274.6,274.6,274.46,274.53,2026.0,258.2368,258.2368,258.1052,258.171,2026.0
2023-05-08 13:15:00,274.49,274.56,274.41,274.41,7713.0,258.1334,258.1992,258.0581,258.0581,7713.0
2023-05-08 13:20:00,274.49,274.51,274.45,274.46,843.0,258.1334,258.1522,258.0958,258.1052,843.0
2023-05-08 13:25:00,274.5,274.76,274.44,274.71,2390.0,258.1428,258.3873,258.0864,258.3403,2390.0
2023-05-08 13:30:00,274.79,274.87,274.68,274.69,3510.0,258.4155,258.4907,258.3121,258.3215,3510.0
2023-05-08 13:35:00,274.73,275.05,274.7,275.05,2926.0,258.3591,258.66,258.3309,258.66,2926.0
2023-05-08 13:40:00,275.18,275.33,275.18,275.28,1000.0,258.7823,258.9233,258.7823,258.8763,1000.0
2023-05-08 13:45:00,275.21,275.21,274.87,274.87,3842.0,258.8105,258.8105,258.4907,258.4907,3842.0
2023-05-08 13:50:00,274.9,274.95,274.79,274.79,7154.0,258.5189,258.566,258.4155,258.4155,7154.0
2023-05-08 13:55:00,274.83,275.0,274.83,274.97,1245.0,258.4531,258.613,258.4531,258.5848,1245.0
2023-05-08 14:00:00,275.11,275.16,274.94,274.98,1127.0,258.7164,258.7635,258.5566,258.5942,1127.0
2023-05-08 14:05:00,275.06,275.06,274.62,274.79,3067.0,258.6694,258.6694,258.2556,258.4155,3067.0
2023-05-08 14:10:00,274.61,274.68,274.55,274.56,2074.0,258.2462,258.3121,258.1898,258.1992,2074.0
2023-05-08 14:15:00,274.51,274.65,274.5,274.65,1291.0,258.1522,258.2838,258.1428,258.2838,1291.0
2023-05-08 14:20:00,274.6,274.81,274.53,274.76,1432.0,258.2368,258.4343,258.171,258.3873,1432.0
2023-05-08 14:25:00,274.75,274.75,274.59,274.7,2237.0,258.3779,258.3779,258.2274,258.3309,2237.0
2023-05-08 14:30:00,274.7,274.73,274.65,274.68,2617.0,258.3309,258.3591,258.2838,258.3121,2617.0
2023-05-08 14:35:00,274.77,274.9,274.75,274.75,1426.0,258.3967,258.5189,258.3779,258.3779,1426.0
2023-05-08 14:40:00,274.7,274.7,274.64,274.64,750.0,258.3309,258.3309,258.2744,258.2744,750.0
2023-05-08 14:45:00,274.67,274.74,274.61,274.66,1106.0,258.3027,258.3685,258.2462,258.2932,1106.0
2023-05-08 14:50:00,274.71,274.8,274.69,274.78,1821.0,258.3403,258.4249,258.3215,258.4061,1821.0
2023-05-08 14:55:00,274.74,274.92,274.69,274.88,2049.0,258.3685,258.5378,258.3215,258.5001,2049.0
2023-05-08 15:00:00,274.85,274.85,274.76,274.76,2225.0,258.4719,258.4719,258.3873,258.3873,2225.0
2023-05-08 15:05:00,274.77,274.9,274.76,274.79,1483.0,258.3967,258.5189,258.3873,258.4155,1483.0
2023-05-08 15:10:00,274.81,274.96,274.78,274.96,2302.0,258.4343,258.5754,258.4061,258.5754,2302.0
2023-05-08 15:15:00,274.98,275.14,274.84,275.14,3278.0,258.5942,258.7446,258.4625,258.7446,3278.0
2023-05-08 15:20:00,275.08,275.1,274.95,274.96,2541.0,258.6882,258.707,258.566,258.5754,2541.0
2023-05-08 15:25:00,274.95,275.14,274.89,275.13,4543.0,258.566,258.7446,258.5095,258.7352,4543.0
2023-05-08 15:30:00,275.09,275.24,275.02,275.15,4802.0,258.6976,258.8387,258.6318,258.754,4802.0
2023-05-08 15:35:00,275.12,275.16,275.01,275.06,3783.0,258.7258,258.7635,258.6224,258.6694,3783.0
2023-05-08 15:40:00,275.05,275.06,274.96,274.97,3925.0,258.66,258.6694,258.5754,258.5848,3925.0
2023-05-08 15:45:00,274.99,275.01,274.8,274.83,5649.0,258.6036,258.6224,258.4249,258.4531,5649.0
2023-05-08 15:50:00,274.85,274.85,274.55,274.63,12570.0,258.4719,258.4719,258.1898,258.265,12570.0
2023-05-08 15:55:00,274.6,274.95,274.54,274.74,31951.0,258.2368,258.566,258.1804,258.3685,31951.0
2023-05-09 09:30:00,275.65,275.74,274.34,274.98,20170.0,259.2243,259.3089,257.9923,258.5942,20170.0
2023-05-09 09:35:00,274.84,274.84,274.23,274.23,1109.0,258.4625,258.4625,257.8889,257.8889,1109.0
2023-05-09 09:40:00,274.21,275.08,274.21,274.92,1300.0,257.8701,258.6882,257.8701,258.5378,1300.0
2023-05-09 09:45:00,275.08,275.45,275.03,275.44,2511.0,258.6882,259.0362,258.6412,259.0268,2511.0
2023-05-09 09:50:00,275.58,275.66,275.4,275.54,2105.0,259.1584,259.2337,258.9892,259.1208,2105.0
2023-05-09 09:55:00,275.27,275.66,275.26,275.56,2924.0,258.8669,259.2337,258.8575,259.1396,2924.0
2023-05-09 10:00:00,275.73,275.88,275.62,275.63,1340.0,259.2995,259.4405,259.196,259.2054,1340.0
2023-05-09 10:05:00,275.76,275.89,275.54,275.79,7690.0,259.3277,259.45,259.1208,259.3559,7690.0
2023-05-09 10:10:00,275.8,275.8,275.48,275.48,3726.0,259.3653,259.3653,259.0644,259.0644,3726.0
2023-05-09 10:15:00,275.4,275.48,275.17,275.48,1450.0,258.9892,259.0644,258.7729,259.0644,1450.0
2023-05-09 10:20:00,275.54,275.54,275.4,275.46,754.0,259.1208,259.1208,258.9892,259.0456,754.0
2023-05-09 10:25:00,275.43,275.58,275.34,275.44,3098.0,259.0174,259.1584,258.9327,259.0268,3098.0
2023-05-09 10:30:00,275.41,275.5,275.04,275.06,1300.0,258.9986,259.0832,258.6506,258.6694,1300.0
2023-05-09 10:35:00,275.1,275.1,274.84,274.85,1105.0,258.707,258.707,258.4625,258.4719,1105.0
2023-05-09 10:40:00,274.77,274.97,274.69,274.85,4346.0,258.3967,258.5848,258.3215,258.4719,4346.0
2023-05-09 10:45:00,274.75,275.07,274.69,274.93,1171.0,258.3779,258.6788,258.3215,258.5472,1171.0
2023-05-09 10:50:00,274.93,275.18,274.92,275.02,2086.0,258.5472,258.7823,258.5378,258.6318,2086.0
2023-05-09 10:55:00,275.13,275.13,275.0,275.1,1424.0,258.7352,258.7352,258.613,258.707,1424.0
2023-05-09 11:00:00,275.13,275.33,274.93,274.94,6228.0,258.7352,258.9233,258.5472,258.5566,6228.0
2023-05-09 11:05:00,275.07,275.28,275.07,275.2,2462.0,258.6788,258.8763,258.6788,258.8011,2462.0
2023-05-09 11:10:00,275.3,275.34,275.09,275.15,1551.0,258.8951,258.9327,258.6976,258.754,1551.0
2023-05-09 11:15:00,275.18,275.35,275.17,275.28,1301.0,258.7823,258.9421,258.7729,258.8763,1301.0
2023-05-09 11:20:00,275.28,275.28,275.15,275.17,782.0,258.8763,258.8763,258.754,258.7729,782.0
2023-05-09 11:25:00,275.11,275.46,275.06,275.46,5044.0,258.7164,259.0456,258.6694,259.0456,5044.0
2023-05-09 11:30:00,275.47,275.6,275.42,275.6,1207.0,259.055,259.1772,259.008,259.1772,1207.0
2023-05-09 11:35:00,275.41,275.41,275.19,275.21,1410.0,258.9986,258.9986,258.7917,258.8105,1410.0
2023-05-09 11:40:00,275.19,275.19,274.85,274.91,2226.0,258.7917,258.7917,258.4719,258.5284,2226.0
2023-05-09 11:45:00,274.79,274.79,274.66,274.66,839.0,258.4155,258.4155,258.2932,258.2932,839.0
2023-05-09 11:50:00,274.82,274.88,274.74,274.75,700.0,258.4437,258.5001,258.3685,258.3779,700.0
2023-05-09 11:55:00,274.68,274.85,274.67,274.68,1701.0,258.3121,258.4719,258.3027,258.3121,1701.0
2023-05-09 12:00:00,274.65,274.81,274.55,274.81,2525.0,258.2838,258.4343,258.1898,258.4343,2525.0
2023-05-09 12:05:00,274.76,274.85,274.72,274.77,2496.0,258.3873,258.4719,258.3497,258.3967,2496.0
2023-05-09 12:10:00,274.82,274.82,274.73,274.73,600.0,258.4437,258.4437,258.3591,258.3591,600.0
2023-05-09 12:15:00,274.8,275.09,274.8,275.09,1583.0,258.4249,258.6976,258.4249,258.6976,1583.0
2023-05-09 12:20:00,275.06,275.08,274.73,274.73,2522.0,258.6694,258.6882,258.3591,258.3591,2522.0
2023-05-09 12:25:00,274.72,274.87,274.66,274.79,2673.0,258.3497,258.4907,258.2932,258.4155,2673.0
2023-05-09 12:30:00,274.86,274.86,274.7,274.78,2134.0,258.4813,258.4813,258.3309,258.4061,2134.0
2023-05-09 12:35:00,274.73,274.78,274.51,274.59,1200.0,258.3591,258.4061,258.1522,258.2274,1200.0
2023-05-09 12:40:00,274.52,274.7,274.45,274.7,2700.0,258.1616,258.3309,258.0958,258.3309,2700.0
2023-05-09 12:45:00,274.67,274.78,274.64,274.78,1926.0,258.3027,258.4061,258.2744,258.4061,1926.0
2023-05-09 12:50:00,274.81,274.85,274.72,274.73,1653.0,258.4343,258.4719,258.3497,258.3591,1653.0
2023-05-09 12:55:00,274.7,274.74,274.52,274.74,2381.0,258.3309,258.3685,258.1616,258.3685,2381.0
2023-05-09 13:00:00,274.69,274.84,274.64,274.8,2341.0,258.3215,258.4625,258.2744,258.4249,2341.0
2023-05-09 13:05:00,274.81,274.93,274.8,274.93,927.0,258.4343,258.5472,258.4249,258.5472,927.0
2023-05-09 13:10:00,274.89,275.0,274.89,274.95,1301.0,258.5095,258.613,258.5095,258.566,1301.0
2023-05-09 13:15:00,274.94,274.94,274.83,274.86,1326.0,258.5566,258.5566,258.4531,258.4813,1326.0
2023-05-09 13:20:00,274.81,274.9,274.71,274.71,1730.0,258.4343,258.5189,258.3403,258.3403,1730.0
2023-05-09 13:25:00,274.69,274.75,274.64,274.74,1500.0,258.3215,258.3779,258.2744,258.3685,1500.0
2023-05-09 13:30:00,274.78,274.78,274.7,274.7,406.0,258.4061,258.4061,258.3309,258.3309,406.0
2023-05-09 13:35:00,274.65,274.79,274.63,274.79,800.0,258.2838,258.4155,258.265,258.4155,800.0
2023-05-09 13:40:00,274.75,274.84,274.75,274.84,608.0,258.3779,258.4625,258.3779,258.4625,608.0
2023-05-09 13:45:00,274.85,275.0,274.67,274.69,15318.0,258.4719,258.613,258.3027,258.3215,15318.0
2023-05-09 13:50:00,274.69,274.85,274.69,274.85,426.0,258.3215,258.4719,258.3215,258.4719,426.0
2023-05-09 13:55:00,274.75,274.89,274.68,274.78,2000.0,258.3779,258.5095,258.3121,258.4061,2000.0
2023-05-09 14:00:00,274.72,274.81,274.66,274.66,600.0,258.3497,258.4343,258.2932,258.2932,600.0
2023-05-09 14:05:00,274.58,274.58,274.31,274.31,405.0,258.218,258.218,257.9641,257.9641,405.0
2023-05-09 14:10:00,274.32,274.6,274.3,274.6,2343.0,257.9735,258.2368,257.9547,258.2368,2343.0
2023-05-09 14:15:00,274.61,274.74,274.61,274.66,2100.0,258.2462,258.3685,258.2462,258.2932,2100.0
2023-05-09 14:20:00,274.62,274.67,274.53,274.62,1476.0,258.2556,258.3027,258.171,258.2556,1476.0
2023-05-09 14:25:00,274.62,274.62,274.53,274.6,1712.0,258.2556,258.2556,258.171,258.2368,1712.0
2023-05-09 14:30:00,274.54,274.57,274.48,274.5,3007.0,258.1804,258.2086,258.124,258.1428,3007.0
2023-05-09 14:35:00,274.56,274.56,274.31,274.31,1624.0,258.1992,258.1992,257.9641,257.9641,1624.0
2023-05-09 14:40:00,274.26,274.36,274.24,274.36,700.0,257.9171,258.0111,257.8983,258.0111,700.0
2023-05-09 14:45:00,274.36,274.56,274.31,274.51,2394.0,258.0111,258.1992,257.9641,258.1522,2394.0
2023-05-09 14:50:00,274.49,274.49,274.06,274.06,2581.0,258.1334,258.1334,257.729,257.729,2581.0
2023-05-09 14:55:00,274.18,274.26,274.12,274.22,3167.0,257.8419,257.9171,257.7854,257.8795,3167.0
2023-05-09 15:00:00,274.23,274.23,273.92,273.94,6307.0,257.8889,257.8889,257.5973,257.6162,6307.0
2023-05-09 15:05:00,273.95,273.95,273.66,273.74,6546.0,257.6256,257.6256,257.3528,257.4281,6546.0
2023-05-09 15:10:00,273.78,273.99,273.71,273.99,7257.0,257.4657,257.6632,257.3999,257.6632,7257.0
2023-05-09 15:15:00,273.99,274.02,273.85,273.96,4774.0,257.6632,257.6914,257.5315,257.635,4774.0
2023-05-09 15:20:00,273.97,274.22,273.97,274.22,6145.0,257.6444,257.8795,257.6444,257.8795,6145.0
2023-05-09 15:25:00,274.26,274.35,274.23,274.33,4304.0,257.9171,258.0017,257.8889,257.9829,4304.0
2023-05-09 15:30:00,274.33,274.45,274.29,274.3,9095.0,257.9829,258.0958,257.9453,257.9547,9095.0
2023-05-09 15:35:00,274.34,274.38,274.22,274.31,7645.0,257.9923,258.0299,257.8795,257.9641,7645.0
2023-05-09 15:40:00,274.36,274.4,274.08,274.08,10117.0,258.0111,258.0487,257.7478,257.7478,10117.0
2023-05-09 15:45:00,274.08,274.16,274.02,274.1,13733.0,257.7478,257.823,257.6914,257.7666,13733.0
2023-05-09 15:50:00,273.97,273.98,273.6,273.93,18501.0,257.6444,257.6538,257.2964,257.6067,18501.0
2023-05-09 15:55:00,273.95,274.17,273.81,274.09,61981.0,257.6256,257.8324,257.4939,257.7572,61981.0
2023-05-10 09:30:00,273.49,274.13,273.12,273.58,9802.0,257.193,257.7948,256.845,257.2776,9802.0
2023-05-10 09:35:00,274.31,274.34,273.91,274.28,1659.0,257.9641,257.9923,257.5879,257.9359,1659.0
2023-05-10 09:40:00,274.0,274.01,272.86,273.03,3609.0,257.6726,257.682,256.6005,256.7604,3609.0
2023-05-10 09:45:00,273.03,273.12,272.45,272.81,6897.0,256.7604,256.845,256.2149,256.5535,6897.0
2023-05-10 09:50:00,272.76,273.1,272.71,272.71,2930.0,256.5065,256.8262,256.4594,256.4594,2930.0
2023-05-10 09:55:00,272.93,273.28,272.75,273.18,4035.0,256.6663,256.9955,256.4971,256.9014,4035.0
2023-05-10 10:00:00,273.19,273.47,273.06,273.25,4110.0,256.9108,257.1742,256.7886,256.9673,4110.0
2023-05-10 10:05:00,273.14,273.42,272.88,272.9,3535.0,256.8638,257.1271,256.6193,256.6381,3535.0
2023-05-10 10:10:00,272.75,273.8,272.75,273.65,3991.0,256.4971,257.4845,256.4971,257.3434,3991.0
2023-05-10 10:15:00,273.85,274.18,273.47,273.47,2885.0,257.5315,257.8419,257.1742,257.1742,2885.0
2023-05-10 10:20:00,273.43,273.52,273.34,273.34,2663.0,257.1365,257.2212,257.0519,257.0519,2663.0
2023-05-10 10:25:00,273.45,273.56,273.41,273.56,1605.0,257.1554,257.2588,257.1177,257.2588,1605.0
2023-05-10 10:30:00,273.44,273.54,273.4,273.44,1051.0,257.1459,257.24,257.1083,257.1459,1051.0
2023-05-10 10:35:00,273.43,273.53,273.36,273.53,2845.0,257.1365,257.2306,257.0707,257.2306,2845.0
2023-05-10 10:40:00,273.53,273.53,273.19,273.24,3910.0,257.2306,257.2306,256.9108,256.9579,3910.0
2023-05-10 10:45:00,273.16,273.34,273.09,273.09,3645.0,256.8826,257.0519,256.8168,256.8168,3645.0
2023-05-10 10:50:00,273.02,273.55,272.95,273.55,3443.0,256.751,257.2494,256.6851,257.2494,3443.0
2023-05-10 10:55:00,273.79,273.96,273.71,273.78,4527.0,257.4751,257.635,257.3999,257.4657,4527.0
2023-05-10 11:00:00,273.8,274.06,273.79,273.94,900.0,257.4845,257.729,257.4751,257.6162,900.0
2023-05-10 11:05:00,274.0,274.06,273.8,273.8,1302.0,257.6726,257.729,257.4845,257.4845,1302.0
2023-05-10 11:10:00,273.8,274.02,273.77,274.02,2551.0,257.4845,257.6914,257.4563,257.6914,2551.0
2023-05-10 11:15:00,273.94,274.07,273.92,274.04,2186.0,257.6162,257.7384,257.5973,257.7102,2186.0
2023-05-10 11:20:00,274.16,274.16,273.94,274.06,1427.0,257.823,257.823,257.6162,257.729,1427.0
2023-05-10 11:25:00,273.93,273.93,273.75,273.79,2231.0,257.6067,257.6067,257.4375,257.4751,2231.0
2023-05-10 11:30:00,273.75,273.91,273.72,273.75,2826.0,257.4375,257.5879,257.4093,257.4375,2826.0
2023-05-10 11:35:00,273.92,274.1,273.89,273.89,3132.0,257.5973,257.7666,257.5691,257.5691,3132.0
2023-05-10 11:40:00,273.95,274.0,273.89,273.95,1578.0,257.6256,257.6726,257.5691,257.6256,1578.0
2023-05-10 11:45:00,273.96,273.96,273.76,273.86,1394.0,257.635,257.635,257.4469,257.5409,1394.0
2023-05-10 11:50:00,273.77,273.84,273.7,273.8,1235.0,257.4563,257.5221,257.3905,257.4845,1235.0
2023-05-10 11:55:00,273.75,273.75,273.49,273.49,1892.0,257.4375,257.4375,257.193,257.193,1892.0
2023-05-10 12:00:00,273.5,273.5,273.4,273.4,1798.0,257.2024,257.2024,257.1083,257.1083,1798.0
2023-05-10 12:05:00,273.42,273.49,273.34,273.44,1550.0,257.1271,257.193,257.0519,257.1459,1550.0
2023-05-10 12:10:00,273.39,273.42,273.24,273.24,1904.0,257.0989,257.1271,256.9579,256.9579,1904.0
2023-05-10 12:15:00,273.18,273.25,273.17,273.25,316.0,256.9014,256.9673,256.892,256.9673,316.0
2023-05-10 12:20:00,273.12,273.23,273.07,273.18,1919.0,256.845,256.9485,256.798,256.9014,1919.0
2023-05-10 12:25:00,272.94,272.94,272.84,272.85,3090.0,256.6757,256.6757,256.5817,256.5911,3090.0
2023-05-10 12:30:00,272.86,272.96,272.86,272.87,415.0,256.6005,256.6945,256.6005,256.6099,415.0
2023-05-10 12:35:00,272.88,273.12,272.85,273.01,5135.0,256.6193,256.845,256.5911,256.7416,5135.0
2023-05-10 12:40:00,273.04,273.08,272.98,273.0,1150.0,256.7698,256.8074,256.7134,256.7322,1150.0
2023-05-10 12:45:00,272.98,273.06,272.88,272.88,5023.0,256.7134,256.7886,256.6193,256.6193,5023.0
2023-05-10 12:50:00,272.91,272.97,272.86,272.94,3503.0,256.6475,256.704,256.6005,256.6757,3503.0
2023-05-10 12:55:00,272.89,272.89,272.59,272.59,1888.0,256.6287,256.6287,256.3466,256.3466,1888.0
2023-05-10 13:00:00,272.55,272.67,272.55,272.65,1456.0,256.309,256.4218,256.309,256.403,1456.0
2023-05-10 13:05:00,272.56,272.7,272.56,272.67,966.0,256.3184,256.45,256.3184,256.4218,966.0
2023-05-10 13:10:00,272.61,272.61,272.5,272.55,2359.0,256.3654,256.3654,256.262,256.309,2359.0
2023-05-10 13:15:00,272.45,272.76,272.37,272.71,2118.0,256.2149,256.5065,256.1397,256.4594,2118.0
2023-05-10 13:20:00,272.6,272.83,272.57,272.79,1701.0,256.356,256.5723,256.3278,256.5347,1701.0
2023-05-10 13:25:00,272.71,272.71,272.41,272.55,4056.0,256.4594,256.4594,256.1773,256.309,4056.0
2023-05-10 13:30:00,272.57,272.64,272.57,272.6,1182.0,256.3278,256.3936,256.3278,256.356,1182.0
2023-05-10 13:35:00,272.67,272.67,272.58,272.58,550.0,256.4218,256.4218,256.3372,256.3372,550.0
2023-05-10 13:40:00,272.62,272.62,272.43,272.44,700.0,256.3748,256.3748,256.1961,256.2055,700.0
2023-05-10 13:45:00,272.42,272.45,272.21,272.38,6947.0,256.1867,256.2149,255.9892,256.1491,6947.0
2023-05-10 13:50:00,272.37,272.7,272.31,272.57,1994.0,256.1397,256.45,256.0833,256.3278,1994.0
2023-05-10 13:55:00,272.6,272.6,272.43,272.54,2841.0,256.356,256.356,256.1961,256.2996,2841.0
2023-05-10 14:00:00,272.42,272.69,272.41,272.62,3540.0,256.1867,256.4406,256.1773,256.3748,3540.0
2023-05-10 14:05:00,272.58,272.63,272.53,272.54,834.0,256.3372,256.3842,256.2902,256.2996,834.0
2023-05-10 14:10:00,272.51,272.57,272.48,272.48,2288.0,256.2714,256.3278,256.2432,256.2432,2288.0
2023-05-10 14:15:00,272.63,272.69,272.49,272.69,1612.0,256.3842,256.4406,256.2526,256.4406,1612.0
2023-05-10 14:20:00,272.63,272.63,272.63,272.63,276.0,256.3842,256.3842,256.3842,256.3842,276.0
2023-05-10 14:25:00,272.58,272.58,272.4,272.48,2300.0,256.3372,256.3372,256.1679,256.2432,2300.0
2023-05-10 14:30:00,272.71,272.95,272.7,272.91,1058.0,256.4594,256.6851,256.45,256.6475,1058.0
2023-05-10 14:35:00,272.85,273.57,272.85,273.5,14054.0,256.5911,257.2682,256.5911,257.2024,14054.0
2023-05-10 14:40:00,273.57,273.8,273.49,273.79,5674.0,257.2682,257.4845,257.193,257.4751,5674.0
2023-05-10 14:45:00,273.8,273.89,273.5,273.5,2242.0,257.4845,257.5691,257.2024,257.2024,2242.0
2023-05-10 14:50:00,273.48,273.6,273.46,273.5,1464.0,257.1836,257.2964,257.1648,257.2024,1464.0
2023-05-10 14:55:00,273.32,273.61,273.32,273.61,4166.0,257.0331,257.3058,257.0331,257.3058,4166.0
2023-05-10 15:00:00,273.61,273.65,273.44,273.54,3395.0,257.3058,257.3434,257.1459,257.24,3395.0
2023-05-10 15:05:00,273.58,273.63,273.48,273.55,2699.0,257.2776,257.3246,257.1836,257.2494,2699.0
2023-05-10 15:10:00,273.5,273.52,273.34,273.34,4046.0,257.2024,257.2212,257.0519,257.0519,4046.0
2023-05-10 15:15:00,273.34,273.62,273.33,273.56,6380.0,257.0519,257.3152,257.0425,257.2588,6380.0
2023-05-10 15:20:00,273.62,273.87,273.61,273.8,3487.0,257.3152,257.5503,257.3058,257.4845,3487.0
2023-05-10 15:25:00,273.8,273.92,273.79,273.92,2074.0,257.4845,257.5973,257.4751,257.5973,2074.0
2023-05-10 15:30:00,273.8,274.17,273.79,274.08,7192.0,257.4845,257.8324,257.4751,257.7478,7192.0
2023-05-10 15:35:00,274.06,274.11,273.98,274.08,3400.0,257.729,257.776,257.6538,257.7478,3400.0
2023-05-10 15:40:00,274.11,274.21,274.0,274.06,8516.0,257.776,257.8701,257.6726,257.729,8516.0
2023-05-10 15:45:00,273.99,274.04,273.89,273.93,6740.0,257.6632,257.7102,257.5691,257.6067,6740.0
2023-05-10 15:50:00,273.9,273.91,273.55,273.61,9426.0,257.5785,257.5879,257.2494,257.3058,9426.0
2023-05-10 15:55:00,273.67,274.14,273.67,274.12,33813.0,257.3622,257.8042,257.3622,257.7854,33813.0
2023-05-11 09:30:00,274.7,274.83,273.52,273.56,12917.0,258.3309,258.4531,257.2212,257.2588,12917.0
2023-05-11 09:35:00,273.5,273.51,272.68,273.0,2015.0,257.2024,257.2118,256.4312,256.7322,2015.0
2023-05-11 09:40:00,273.05,273.14,272.88,273.14,2126.0,256.7792,256.8638,256.6193,256.8638,2126.0
2023-05-11 09:45:00,272.96,273.28,272.96,273.28,2162.0,256.6945,256.9955,256.6945,256.9955,2162.0
2023-05-11 09:50:00,273.34,273.36,272.27,272.6,5227.0,257.0519,257.0707,256.0457,256.356,5227.0
2023-05-11 09:55:00,272.45,272.45,272.22,272.22,929.0,256.2149,256.2149,255.9986,255.9986,929.0
2023-05-11 10:00:00,272.32,272.67,272.31,272.64,7037.0,256.0927,256.4218,256.0833,256.3936,7037.0
2023-05-11 10:05:00,272.58,273.23,272.58,273.13,2474.0,256.3372,256.9485,256.3372,256.8544,2474.0
2023-05-11 10:10:00,273.13,273.16,272.87,273.06,3078.0,256.8544,256.8826,256.6099,256.7886,3078.0
2023-05-11 10:15:00,273.2,273.31,273.2,273.2,1800.0,256.9202,257.0237,256.9202,256.9202,1800.0
2023-05-11 10:20:00,273.28,273.34,273.05,273.34,1200.0,256.9955,257.0519,256.7792,257.0519,1200.0
2023-05-11 10:25:00,273.36,273.75,273.36,273.64,1500.0,257.0707,257.4375,257.0707,257.334,1500.0
2023-05-11 10:30:00,273.66,273.85,273.63,273.75,1900.0,257.3528,257.5315,257.3246,257.4375,1900.0
2023-05-11 10:35:00,273.72,273.72,273.52,273.65,1366.0,257.4093,257.4093,257.2212,257.3434,1366.0
2023-05-11 10:40:00,273.75,273.83,273.68,273.79,900.0,257.4375,257.5127,257.3716,257.4751,900.0
2023-05-11 10:45:00,273.67,273.7,273.5,273.59,2274.0,257.3622,257.3905,257.2024,257.287,2274.0
2023-05-11 10:50:00,273.6,273.89,273.59,273.59,2401.0,257.2964,257.5691,257.287,257.287,2401.0
2023-05-11 10:55:00,273.56,273.96,273.51,273.96,7241.0,257.2588,257.635,257.2118,257.635,7241.0
2023-05-11 11:00:00,273.89,273.91,273.61,273.65,1169.0,257.5691,257.5879,257.3058,257.3434,1169.0
2023-05-11 11:05:00,273.62,273.63,273.41,273.44,1700.0,257.3152,257.3246,257.1177,257.1459,1700.0
2023-05-11 11:10:00,273.41,273.53,273.41,273.47,950.0,257.1177,257.2306,257.1177,257.1742,950.0
2023-05-11 11:15:00,273.54,273.68,273.39,273.55,3341.0,257.24,257.3716,257.0989,257.2494,3341.0
2023-05-11 11:20:00,273.56,273.63,273.44,273.49,628.0,257.2588,257.3246,257.1459,257.193,628.0
2023-05-11 11:25:00,273.43,273.43,273.28,273.37,2025.0,257.1365,257.1365,256.9955,257.0801,2025.0
2023-05-11 11:30:00,273.37,273.49,273.28,273.33,1334.0,257.0801,257.193,256.9955,257.0425,1334.0
2023-05-11 11:35:00,273.31,273.48,272.97,272.97,700.0,257.0237,257.1836,256.704,256.704,700.0
2023-05-11 11:40:00,273.13,273.33,273.13,273.31,1006.0,256.8544,257.0425,256.8544,257.0237,1006.0
2023-05-11 11:45:00,273.31,273.58,273.31,273.58,1990.0,257.0237,257.2776,257.0237,257.2776,1990.0
2023-05-11 11:50:00,273.64,273.81,273.64,273.74,1216.0,257.334,257.4939,257.334,257.4281,1216.0
2023-05-11 11:55:00,273.83,273.91,273.76,273.81,2654.0,257.5127,257.5879,257.4469,257.4939,2654.0
2023-05-11 12:00:00,273.81,273.98,273.81,273.96,707.0,257.4939,257.6538,257.4939,257.635,707.0
2023-05-11 12:05:00,273.97,274.28,273.92,274.25,2019.0,257.6444,257.9359,257.5973,257.9077,2019.0
2023-05-11 12:10:00,274.19,274.25,274.11,274.25,2879.0,257.8513,257.9077,257.776,257.9077,2879.0
2023-05-11 12:15:00,274.28,274.28,274.02,274.17,2747.0,257.9359,257.9359,257.6914,257.8324,2747.0
2023-05-11 12:20:00,274.19,274.37,274.16,274.37,2476.0,257.8513,258.0205,257.823,258.0205,2476.0
2023-05-11 12:25:00,274.32,274.35,274.18,274.23,1918.0,257.9735,258.0017,257.8419,257.8889,1918.0
2023-05-11 12:30:00,274.23,274.25,274.07,274.07,2634.0,257.8889,257.9077,257.7384,257.7384,2634.0
2023-05-11 12:35:00,274.04,274.17,274.03,274.08,1720.0,257.7102,257.8324,257.7008,257.7478,1720.0
2023-05-11 12:40:00,274.14,274.15,274.05,274.15,1125.0,257.8042,257.8136,257.7196,257.8136,1125.0
2023-05-11 12:45:00,274.1,274.23,274.09,274.15,2635.0,257.7666,257.8889,257.7572,257.8136,2635.0
2023-05-11 12:50:00,274.29,274.4,274.27,274.33,2235.0,257.9453,258.0487,257.9265,257.9829,2235.0
2023-05-11 12:55:00,274.33,274.4,274.28,274.4,1645.0,257.9829,258.0487,257.9359,258.0487,1645.0
2023-05-11 13:00:00,274.32,274.34,274.12,274.2,2122.0,257.9735,257.9923,257.7854,257.8607,2122.0
2023-05-11 13:05:00,274.18,274.21,274.08,274.21,4258.0,257.8419,257.8701,257.7478,257.8701,4258.0
2023-05-11 13:10:00,274.18,274.31,274.17,274.22,1808.0,257.8419,257.9641,257.8324,257.8795,1808.0
2023-05-11 13:15:00,274.25,274.25,274.11,274.11,1402.0,257.9077,257.9077,257.776,257.776,1402.0
2023-05-11 13:20:00,274.13,274.3,274.11,274.28,1969.0,257.7948,257.9547,257.776,257.9359,1969.0
2023-05-11 13:25:00,274.21,274.21,274.03,274.12,3191.0,257.8701,257.8701,257.7008,257.7854,3191.0
2023-05-11 13:30:00,274.13,274.24,273.95,274.24,2762.0,257.7948,257.8983,257.6256,257.8983,2762.0
2023-05-11 13:35:00,274.28,274.37,274.19,274.37,2425.0,257.9359,258.0205,257.8513,258.0205,2425.0
2023-05-11 13:40:00,274.34,274.34,274.12,274.15,2083.0,257.9923,257.9923,257.7854,257.8136,2083.0
2023-05-11 13:45:00,274.13,274.14,273.88,273.92,1707.0,257.7948,257.8042,257.5597,257.5973,1707.0
2023-05-11 13:50:00,273.84,274.0,273.82,274.0,1910.0,257.5221,257.6726,257.5033,257.6726,1910.0
2023-05-11 13:55:00,273.98,274.41,273.98,274.41,4060.0,257.6538,258.0581,257.6538,258.0581,4060.0
2023-05-11 14:00:00,274.44,274.46,274.25,274.25,1745.0,258.0864,258.1052,257.9077,257.9077,1745.0
2023-05-11 14:05:00,274.22,274.38,274.2,274.35,3097.0,257.8795,258.0299,257.8607,258.0017,3097.0
2023-05-11 14:10:00,274.38,274.39,274.25,274.35,1458.0,258.0299,258.0393,257.9077,258.0017,1458.0
2023-05-11 14:15:00,274.32,274.49,274.24,274.43,2730.0,257.9735,258.1334,257.8983,258.077,2730.0
2023-05-11 14:20:00,274.36,274.43,274.24,274.43,3028.0,258.0111,258.077,257.8983,258.077,3028.0
2023-05-11 14:25:00,274.41,274.49,274.29,274.44,2116.0,258.0581,258.1334,257.9453,258.0864,2116.0
2023-05-11 14:30:00,274.44,274.5,274.33,274.37,2012.0,258.0864,258.1428,257.9829,258.0205,2012.0
2023-05-11 14:35:00,274.32,274.35,274.21,274.21,3006.0,257.9735,258.0017,257.8701,257.8701,3006.0
2023-05-11 14:40:00,274.25,274.56,274.24,274.39,4710.0,257.9077,258.1992,257.8983,258.0393,4710.0
2023-05-11 14:45:00,274.56,274.67,274.46,274.62,1779.0,258.1992,258.3027,258.1052,258.2556,1779.0
2023-05-11 14:50:00,274.69,274.69,274.37,274.37,8993.0,258.3215,258.3215,258.0205,258.0205,8993.0
2023-05-11 14:55:00,274.36,274.63,274.33,274.52,4326.0,258.0111,258.265,257.9829,258.1616,4326.0
2023-05-11 15:00:00,274.6,274.68,274.44,274.53,1850.0,258.2368,258.3121,258.0864,258.171,1850.0
2023-05-11 15:05:00,274.46,274.56,274.36,274.55,1756.0,258.1052,258.1992,258.0111,258.1898,1756.0
2023-05-11 15:10:00,274.66,274.66,274.4,274.47,2849.0,258.2932,258.2932,258.0487,258.1146,2849.0
2023-05-11 15:15:00,274.35,274.4,274.22,274.34,1577.0,258.0017,258.0487,257.8795,257.9923,1577.0
2023-05-11 15:20:00,274.31,274.41,274.24,274.41,2052.0,257.9641,258.0581,257.8983,258.0581,2052.0
2023-05-11 15:25:00,274.31,274.41,274.3,274.37,2315.0,257.9641,258.0581,257.9547,258.0205,2315.0
2023-05-11 15:30:00,274.36,274.47,274.33,274.41,5659.0,258.0111,258.1146,257.9829,258.0581,5659.0
2023-05-11 15:35:00,274.37,274.45,274.32,274.39,5651.0,258.0205,258.0958,257.9735,258.0393,5651.0
2023-05-11 15:40:00,274.4,274.6,274.35,274.5,4603.0,258.0487,258.2368,258.0017,258.1428,4603.0
2023-05-11 15:45:00,274.47,274.7,274.47,274.7,5114.0,258.1146,258.3309,258.1146,258.3309,5114.0
2023-05-11 15:50:00,274.67,274.8,274.55,274.79,12684.0,258.3027,258.4249,258.1898,258.4155,12684.0
2023-05-11 15:55:00,274.76,275.05,274.7,274.75,30571.0,258.3873,258.66,258.3309,258.3779,30571.0
2023-05-12 09:30:00,275.12,275.29,274.92,275.13,8728.0,258.7258,258.8857,258.5378,258.7352,8728.0
2023-05-12 09:35:00,274.82,275.59,274.82,275.57,4831.0,258.4437,259.1678,258.4437,259.149,4831.0
2023-05-12 09:40:00,275.58,275.62,275.28,275.28,606.0,259.1584,259.196,258.8763,258.8763,606.0
2023-05-12 09:45:00,275.31,275.44,275.15,275.15,1775.0,258.9045,259.0268,258.754,258.754,1775.0
2023-05-12 09:50:00,275.26,275.3,274.65,274.82,4008.0,258.8575,258.8951,258.2838,258.4437,4008.0
2023-05-12 09:55:00,274.83,274.88,274.49,274.5,2101.0,258.4531,258.5001,258.1334,258.1428,2101.0
2023-05-12 10:00:00,274.08,274.54,274.08,274.36,3145.0,257.7478,258.1804,257.7478,258.0111,3145.0
2023-05-12 10:05:00,274.48,274.75,274.33,274.4,951.0,258.124,258.3779,257.9829,258.0487,951.0
2023-05-12 10:10:00,274.5,274.62,274.3,274.3,1145.0,258.1428,258.2556,257.9547,257.9547,1145.0
2023-05-12 10:15:00,274.35,274.47,274.29,274.4,1656.0,258.0017,258.1146,257.9453,258.0487,1656.0
2023-05-12 10:20:00,274.42,274.71,274.42,274.7,2514.0,258.0675,258.3403,258.0675,258.3309,2514.0
2023-05-12 10:25:00,274.62,274.62,274.39,274.42,1944.0,258.2556,258.2556,258.0393,258.0675,1944.0
2023-05-12 10:30:00,274.5,274.67,274.5,274.62,853.0,258.1428,258.3027,258.1428,258.2556,853.0
2023-05-12 10:35:00,274.54,274.54,274.11,274.28,3663.0,258.1804,258.1804,257.776,257.9359,3663.0
2023-05-12 10:40:00,274.3,274.42,274.3,274.3,1247.0,257.9547,258.0675,257.9547,257.9547,1247.0
2023-05-12 10:45:00,274.21,274.21,274.05,274.05,980.0,257.8701,257.8701,257.7196,257.7196,980.0
2023-05-12 10:50:00,274.11,274.19,273.92,274.02,6238.0,257.776,257.8513,257.5973,257.6914,6238.0
2023-05-12 10:55:00,273.82,273.83,273.61,273.79,1156.0,257.5033,257.5127,257.3058,257.4751,1156.0
2023-05-12 11:00:00,273.71,273.71,273.57,273.66,1349.0,257.3999,257.3999,257.2682,257.3528,1349.0
2023-05-12 11:05:00,273.53,273.62,273.5,273.62,1797.0,257.2306,257.3152,257.2024,257.3152,1797.0
2023-05-12 11:10:00,273.71,273.71,273.55,273.57,434.0,257.3999,257.3999,257.2494,257.2682,434.0
2023-05-12 11:15:00,273.58,273.58,273.24,273.24,1971.0,257.2776,257.2776,256.9579,256.9579,1971.0
2023-05-12 11:20:00,273.42,273.44,273.36,273.42,1570.0,257.1271,257.1459,257.0707,257.1271,1570.0
2023-05-12 11:25:00,273.42,273.5,273.36,273.45,1166.0,257.1271,257.2024,257.0707,257.1554,1166.0
2023-05-12 11:30:00,273.48,273.63,273.48,273.63,1006.0,257.1836,257.3246,257.1836,257.3246,1006.0
2023-05-12 11:35:00,273.6,273.8,273.6,273.71,924.0,257.2964,257.4845,257.2964,257.3999,924.0
2023-05-12 11:40:00,273.88,273.88,273.6,273.63,1102.0,257.5597,257.5597,257.2964,257.3246,1102.0
2023-05-12 11:45:00,273.63,273.77,273.56,273.76,1014.0,257.3246,257.4563,257.2588,257.4469,1014.0
2023-05-12 11:50:00,273.76,273.89,273.75,273.78,1922.0,257.4469,257.5691,257.4375,257.4657,1922.0
2023-05-12 11:55:00,273.79,273.97,273.78,273.94,938.0,257.4751,257.6444,257.4657,257.6162,938.0
2023-05-12 12:00:00,273.96,273.96,273.82,273.82,700.0,257.635,257.635,257.5033,257.5033,700.0
2023-05-12 12:05:00,273.85,273.85,273.81,273.81,300.0,257.5315,257.5315,257.4939,257.4939,300.0
2023-05-12 12:10:00,273.68,273.83,273.61,273.83,500.0,257.3716,257.5127,257.3058,257.5127,500.0
2023-05-12 12:15:00,273.74,273.89,273.71,273.88,567.0,257.4281,257.5691,257.3999,257.5597,567.0
2023-05-12 12:20:00,273.84,273.87,273.71,273.87,1768.0,257.5221,257.5503,257.3999,257.5503,1768.0
2023-05-12 12:25:00,273.85,273.85,273.73,273.73,635.0,257.5315,257.5315,257.4187,257.4187,635.0
2023-05-12 12:30:00,273.65,273.72,273.62,273.66,1228.0,257.3434,257.4093,257.3152,257.3528,1228.0
2023-05-12 12:35:00,273.65,273.72,273.65,273.72,713.0,257.3434,257.4093,257.3434,257.4093,713.0
2023-05-12 12:40:00,273.76,273.76,273.55,273.72,2234.0,257.4469,257.4469,257.2494,257.4093,2234.0
2023-05-12 12:45:00,273.74,273.74,273.7,273.73,676.0,257.4281,257.4281,257.3905,257.4187,676.0
2023-05-12 12:50:00,273.7,273.86,273.7,273.85,866.0,257.3905,257.5409,257.3905,257.5315,866.0
2023-05-12 12:55:00,273.83,273.83,273.61,273.7,1629.0,257.5127,257.5127,257.3058,257.3905,1629.0
2023-05-12 13:00:00,273.53,273.56,273.49,273.56,704.0,257.2306,257.2588,257.193,257.2588,704.0
2023-05-12 13:05:00,273.66,273.66,273.48,273.49,874.0,257.3528,257.3528,257.1836,257.193,874.0
2023-05-12 13:10:00,273.45,273.73,273.45,273.64,800.0,257.1554,257.4187,257.1554,257.334,800.0
2023-05-12 13:15:00,273.66,273.66,273.41,273.47,971.0,257.3528,257.3528,257.1177,257.1742,971.0
2023-05-12 13:20:00,273.54,273.74,273.48,273.74,2604.0,257.24,257.4281,257.1836,257.4281,2604.0
2023-05-12 13:25:00,273.68,273.79,273.65,273.79,1712.0,257.3716,257.4751,257.3434,257.4751,1712.0
2023-05-12 13:30:00,273.7,273.72,273.61,273.61,1812.0,257.3905,257.4093,257.3058,257.3058,1812.0
2023-05-12 13:35:00,273.6,273.71,273.31,273.31,1900.0,257.2964,257.3999,257.0237,257.0237,1900.0
2023-05-12 13:40:00,273.31,273.64,273.31,273.64,2237.0,257.0237,257.334,257.0237,257.334,2237.0
2023-05-12 13:45:00,273.56,273.64,273.53,273.58,1732.0,257.2588,257.334,257.2306,257.2776,1732.0
2023-05-12 13:50:00,273.61,273.61,273.41,273.46,800.0,257.3058,257.3058,257.1177,257.1648,800.0
2023-05-12 13:55:00,273.41,273.46,273.39,273.46,1443.0,257.1177,257.1648,257.0989,257.1648,1443.0
2023-05-12 14:00:00,273.27,273.36,273.21,273.36,1488.0,256.9861,257.0707,256.9297,257.0707,1488.0
2023-05-12 14:05:00,273.35,273.42,273.31,273.35,2124.0,257.0613,257.1271,257.0237,257.0613,2124.0
2023-05-12 14:10:00,273.35,273.73,273.29,273.69,28962.0,257.0613,257.4187,257.0049,257.381,28962.0
2023-05-12 14:15:00,273.77,273.84,273.55,273.76,4229.0,257.4563,257.5221,257.2494,257.4469,4229.0
2023-05-12 14:20:00,273.77,273.8,273.69,273.7,3983.0,257.4563,257.4845,257.381,257.3905,3983.0
2023-05-12 14:25:00,273.73,273.9,273.66,273.73,6329.0,257.4187,257.5785,257.3528,257.4187,6329.0
2023-05-12 14:30:00,273.66,273.77,273.65,273.74,2542.0,257.3528,257.4563,257.3434,257.4281,2542.0
2023-05-12 14:35:00,273.72,273.72,273.6,273.69,3571.0,257.4093,257.4093,257.2964,257.381,3571.0
2023-05-12 14:40:00,273.71,273.73,273.59,273.64,2671.0,257.3999,257.4187,257.287,257.334,2671.0
2023-05-12 14:45:00,273.63,273.67,273.48,273.5,5805.0,257.3246,257.3622,257.1836,257.2024,5805.0
2023-05-12 14:50:00,273.56,273.6,273.52,273.57,5219.0,257.2588,257.2964,257.2212,257.2682,5219.0
2023-05-12 14:55:00,273.58,273.65,273.52,273.54,8800.0,257.2776,257.3434,257.2212,257.24,8800.0
2023-05-12 15:00:00,273.52,273.7,273.5,273.69,7663.0,257.2212,257.3905,257.2024,257.381,7663.0
2023-05-12 15:05:00,273.71,273.77,273.67,273.74,900.0,257.3999,257.4563,257.3622,257.4281,900.0
2023-05-12 15:10:00,273.67,273.67,273.42,273.47,4178.0,257.3622,257.3622,257.1271,257.1742,4178.0
2023-05-12 15:15:00,273.44,273.54,273.36,273.51,4142.0,257.1459,257.24,257.0707,257.2118,4142.0
2023-05-12 15:20:00,273.55,273.62,273.51,273.57,9897.0,257.2494,257.3152,257.2118,257.2682,9897.0
2023-05-12 15:25:00,273.59,273.72,273.52,273.67,6302.0,257.287,257.4093,257.2212,257.3622,6302.0
2023-05-12 15:30:00,273.7,273.97,273.7,273.92,7148.0,257.3905,257.6444,257.3905,257.5973,7148.0
2023-05-12 15:35:00,273.94,274.0,273.84,273.93,5827.0,257.6162,257.6726,257.5221,257.6067,5827.0
2023-05-12 15:40:00,273.92,274.05,273.88,273.99,6248.0,257.5973,257.7196,257.5597,257.6632,6248.0
2023-05-12 15:45:00,273.98,274.17,273.98,274.05,11547.0,257.6538,257.8324,257.6538,257.7196,11547.0
2023-05-12 15:50:00,274.05,274.24,273.92,274.23,21823.0,257.7196,257.8983,257.5973,257.8889,21823.0
2023-05-12 15:55:00,274.28,274.64,274.24,274.58,48572.0,257.9359,258.2744,257.8983,258.218,48572.0
2023-05-15 09:30:00,274.58,274.58,273.67,274.11,8432.0,258.218,258.218,257.3622,257.776,8432.0
2023-05-15 09:35:00,273.61,273.74,272.34,272.74,6299.0,257.3058,257.4281,256.1115,256.4877,6299.0
2023-05-15 09:40:00,272.75,272.9,272.3,272.3,4536.0,256.4971,256.6381,256.0739,256.0739,4536.0
2023-05-15 09:45:00,272.12,272.86,272.12,272.79,2567.0,255.9046,256.6005,255.9046,256.5347,2567.0
2023-05-15 09:50:00,272.8,272.8,271.74,271.8,11112.0,256.5441,256.5441,255.5472,255.6037,11112.0
2023-05-15 09:55:00,271.66,271.99,271.36,271.71,4328.0,255.472,255.7824,255.1899,255.519,4328.0
2023-05-15 10:00:00,271.52,272.09,271.52,272.07,7022.0,255.3404,255.8764,255.3404,255.8576,7022.0
2023-05-15 10:05:00,272.19,272.39,272.12,272.23,2305.0,255.9704,256.1585,255.9046,256.008,2305.0
2023-05-15 10:10:00,272.21,272.21,271.85,271.86,1924.0,255.9892,255.9892,255.6507,255.6601,1924.0
2023-05-15 10:15:00,271.83,271.83,271.22,271.43,7454.0,255.6319,255.6319,255.0582,255.2557,7454.0
2023-05-15 10:20:00,271.45,271.8,271.25,271.7,3634.0,255.2745,255.6037,255.0864,255.5096,3634.0
2023-05-15 10:25:00,271.57,271.88,271.5,271.83,2300.0,255.3874,255.6789,255.3215,255.6319,2300.0
2023-05-15 10:30:00,271.89,271.89,271.65,271.81,4564.0,255.6883,255.6883,255.4626,255.6131,4564.0
2023-05-15 10:35:00,271.67,271.73,271.33,271.36,3128.0,255.4814,255.5378,255.1617,255.1899,3128.0
2023-05-15 10:40:00,271.41,271.58,271.31,271.53,5829.0,255.2369,255.3968,255.1429,255.3498,5829.0
2023-05-15 10:45:00,271.76,272.24,271.69,272.05,3947.0,255.5661,256.0175,255.5002,255.8388,3947.0
2023-05-15 10:50:00,272.16,272.16,271.6,271.65,6089.0,255.9422,255.9422,255.4156,255.4626,6089.0
2023-05-15 10:55:00,271.74,271.79,271.55,271.7,5713.0,255.5472,255.5943,255.3686,255.5096,5713.0
2023-05-15 11:00:00,271.61,271.61,271.28,271.48,9959.0,255.425,255.425,255.1147,255.3027,9959.0
2023-05-15 11:05:00,271.39,271.39,271.06,271.1,4002.0,255.2181,255.2181,254.9078,254.9454,4002.0
2023-05-15 11:10:00,271.02,271.02,270.62,270.62,4756.0,254.8702,254.8702,254.494,254.494,4756.0
2023-05-15 11:15:00,270.68,271.05,270.67,270.86,3278.0,254.5504,254.8984,254.541,254.7197,3278.0
2023-05-15 11:20:00,270.78,270.8,270.58,270.61,4333.0,254.6445,254.6633,254.4564,254.4846,4333.0
2023-05-15 11:25:00,270.45,270.65,270.41,270.65,3075.0,254.3341,254.5222,254.2965,254.5222,3075.0
2023-05-15 11:30:00,270.61,270.74,270.42,270.58,1711.0,254.4846,254.6068,254.3059,254.4564,1711.0
2023-05-15 11:35:00,270.58,270.63,270.39,270.48,3351.0,254.4564,254.5034,254.2777,254.3623,3351.0
2023-05-15 11:40:00,270.44,270.44,270.22,270.23,2457.0,254.3247,254.3247,254.1178,254.1272,2457.0
2023-05-15 11:45:00,270.3,270.66,270.17,270.66,10253.0,254.1931,254.5316,254.0708,254.5316,10253.0
2023-05-15 11:50:00,270.6,270.98,270.59,270.63,11134.0,254.4752,254.8325,254.4658,254.5034,11134.0
2023-05-15 11:55:00,270.52,270.76,270.52,270.73,682.0,254.3999,254.6256,254.3999,254.5974,682.0
2023-05-15 12:00:00,270.73,270.73,270.5,270.51,2326.0,254.5974,254.5974,254.3811,254.3905,2326.0
2023-05-15 12:05:00,270.54,270.71,270.46,270.71,2694.0,254.4188,254.5786,254.3435,254.5786,2694.0
2023-05-15 12:10:00,270.71,270.92,270.69,270.73,3607.0,254.5786,254.7761,254.5598,254.5974,3607.0
2023-05-15 12:15:00,270.73,270.73,270.51,270.66,2528.0,254.5974,254.5974,254.3905,254.5316,2528.0
2023-05-15 12:20:00,270.64,270.79,270.63,270.72,680.0,254.5128,254.6539,254.5034,254.588,680.0
2023-05-15 12:25:00,270.71,270.71,270.42,270.42,5085.0,254.5786,254.5786,254.3059,254.3059,5085.0
2023-05-15 12:30:00,270.5,270.8,270.5,270.8,3255.0,254.3811,254.6633,254.3811,254.6633,3255.0
2023-05-15 12:35:00,270.8,270.86,270.74,270.75,715.0,254.6633,254.7197,254.6068,254.6162,715.0
2023-05-15 12:40:00,270.76,270.83,270.75,270.76,1216.0,254.6256,254.6915,254.6162,254.6256,1216.0
2023-05-15 12:45:00,270.83,270.9,270.72,270.9,1807.0,254.6915,254.7573,254.588,254.7573,1807.0
2023-05-15 12:50:00,270.91,270.93,270.83,270.9,2683.0,254.7667,254.7855,254.6915,254.7573,2683.0
2023-05-15 12:55:00,270.82,270.96,270.76,270.9,2630.0,254.6821,254.8137,254.6256,254.7573,2630.0
2023-05-15 13:00:00,270.9,270.98,270.85,270.94,3096.0,254.7573,254.8325,254.7103,254.7949,3096.0
2023-05-15 13:05:00,270.93,271.13,270.93,271.13,2332.0,254.7855,254.9736,254.7855,254.9736,2332.0
2023-05-15 13:10:00,271.15,271.16,270.9,270.9,1228.0,254.9924,255.0018,254.7573,254.7573,1228.0
2023-05-15 13:15:00,270.92,270.92,270.84,270.86,511.0,254.7761,254.7761,254.7009,254.7197,511.0
2023-05-15 13:20:00,270.74,270.74,270.56,270.56,1350.0,254.6068,254.6068,254.4376,254.4376,1350.0
2023-05-15 13:25:00,270.63,270.64,270.11,270.14,2629.0,254.5034,254.5128,254.0144,254.0426,2629.0
2023-05-15 13:30:00,270.24,270.37,270.24,270.29,2563.0,254.1366,254.2589,254.1366,254.1837,2563.0
2023-05-15 13:35:00,270.33,270.46,270.33,270.46,600.0,254.2213,254.3435,254.2213,254.3435,600.0
2023-05-15 13:40:00,270.5,270.6,270.44,270.54,3012.0,254.3811,254.4752,254.3247,254.4188,3012.0
2023-05-15 13:45:00,270.63,270.63,270.41,270.41,1400.0,254.5034,254.5034,254.2965,254.2965,1400.0
2023-05-15 13:50:00,270.45,270.45,270.34,270.34,4292.0,254.3341,254.3341,254.2307,254.2307,4292.0
2023-05-15 13:55:00,270.33,270.39,270.25,270.32,2862.0,254.2213,254.2777,254.146,254.2119,2862.0
2023-05-15 14:00:00,270.32,270.65,270.32,270.61,1810.0,254.2119,254.5222,254.2119,254.4846,1810.0
2023-05-15 14:05:00,270.6,270.83,270.6,270.83,1116.0,254.4752,254.6915,254.4752,254.6915,1116.0
2023-05-15 14:10:00,270.84,270.99,270.84,270.94,2818.0,254.7009,254.8419,254.7009,254.7949,2818.0
2023-05-15 14:15:00,270.98,271.13,270.92,270.92,2679.0,254.8325,254.9736,254.7761,254.7761,2679.0
2023-05-15 14:20:00,270.93,270.94,270.93,270.94,300.0,254.7855,254.7949,254.7855,254.7949,300.0
2023-05-15 14:25:00,270.87,270.87,270.68,270.76,2284.0,254.7291,254.7291,254.5504,254.6256,2284.0
2023-05-15 14:30:00,270.81,270.97,270.8,270.96,704.0,254.6727,254.8231,254.6633,254.8137,704.0
2023-05-15 14:35:00,271.03,271.09,270.9,270.98,2854.0,254.8796,254.936,254.7573,254.8325,2854.0
2023-05-15 14:40:00,271.0,271.1,270.99,271.1,1509.0,254.8513,254.9454,254.8419,254.9454,1509.0
2023-05-15 14:45:00,271.05,271.31,271.05,271.25,2804.0,254.8984,255.1429,254.8984,255.0864,2804.0
2023-05-15 14:50:00,271.25,271.28,271.16,271.16,1236.0,255.0864,255.1147,255.0018,255.0018,1236.0
2023-05-15 14:55:00,271.15,271.15,270.97,270.97,2101.0,254.9924,254.9924,254.8231,254.8231,2101.0
2023-05-15 15:00:00,271.0,271.05,270.93,270.98,1350.0,254.8513,254.8984,254.7855,254.8325,1350.0
2023-05-15 15:05:00,270.91,271.1,270.91,271.1,1186.0,254.7667,254.9454,254.7667,254.9454,1186.0
2023-05-15 15:10:00,271.09,271.21,271.05,271.17,2049.0,254.936,255.0488,254.8984,255.0112,2049.0
2023-05-15 15:15:00,271.23,271.25,271.05,271.1,2220.0,255.0676,255.0864,254.8984,254.9454,2220.0
2023-05-15 15:20:00,271.08,271.25,271.08,271.23,2061.0,254.9266,255.0864,254.9266,255.0676,2061.0
2023-05-15 15:25:00,271.2,271.29,271.18,271.18,1465.0,255.0394,255.1241,255.0206,255.0206,1465.0
2023-05-15 15:30:00,271.19,271.19,271.0,271.13,7328.0,255.03,255.03,254.8513,254.9736,7328.0
2023-05-15 15:35:00,271.12,271.26,271.07,271.23,4204.0,254.9642,255.0959,254.9172,255.0676,4204.0
2023-05-15 15:40:00,271.25,271.25,270.84,270.9,5258.0,255.0864,255.0864,254.7009,254.7573,5258.0
2023-05-15 15:45:00,270.94,270.94,270.52,270.53,6967.0,254.7949,254.7949,254.3999,254.4094,6967.0
2023-05-15 15:50:00,270.47,270.52,270.3,270.3,18192.0,254.3529,254.3999,254.1931,254.1931,18192.0
2023-05-15 15:55:00,270.27,270.6,270.27,270.43,47797.0,254.1648,254.4752,254.1648,254.3153,47797.0
2023-05-16 09:30:00,269.94,270.28,266.61,267.4,62102.0,253.8545,254.1742,250.7229,251.4659,62102.0
2023-05-16 09:35:00,267.6,269.18,267.19,269.18,9133.0,251.6539,253.1398,251.2684,253.1398,9133.0
2023-05-16 09:40:00,268.84,269.6,268.64,269.6,3557.0,252.8201,253.5348,252.632,253.5348,3557.0
2023-05-16 09:45:00,269.28,269.57,269.13,269.25,3637.0,253.2338,253.5066,253.0928,253.2056,3637.0
2023-05-16 09:50:00,269.34,269.34,268.65,269.15,5986.0,253.2903,253.2903,252.6414,253.1116,5986.0
2023-05-16 09:55:00,269.3,269.92,269.3,269.57,4556.0,253.2526,253.8357,253.2526,253.5066,4556.0
2023-05-16 10:00:00,269.57,270.18,269.47,270.15,4710.0,253.5066,254.0802,253.4125,254.052,4710.0
2023-05-16 10:05:00,270.29,270.45,270.04,270.2,2766.0,254.1837,254.3341,253.9485,254.099,2766.0
2023-05-16 10:10:00,270.13,270.13,269.59,269.88,3288.0,254.0332,254.0332,253.5254,253.7981,3288.0
2023-05-16 10:15:00,269.76,269.8,269.3,269.38,5610.0,253.6852,253.7229,253.2526,253.3279,5610.0
2023-05-16 10:20:00,269.43,269.62,269.26,269.51,5003.0,253.3749,253.5536,253.215,253.4501,5003.0
2023-05-16 10:25:00,269.79,270.27,269.79,270.22,2326.0,253.7134,254.1648,253.7134,254.1178,2326.0
2023-05-16 10:30:00,270.25,270.35,269.57,269.64,3580.0,254.146,254.2401,253.5066,253.5724,3580.0
2023-05-16 10:35:00,269.68,269.81,269.42,269.5,4269.0,253.61,253.7323,253.3655,253.4407,4269.0
2023-05-16 10:40:00,269.48,269.86,269.38,269.7,3383.0,253.4219,253.7793,253.3279,253.6288,3383.0
2023-05-16 10:45:00,269.69,269.72,269.41,269.69,2306.0,253.6194,253.6476,253.3561,253.6194,2306.0
2023-05-16 10:50:00,269.5,269.5,269.13,269.13,2931.0,253.4407,253.4407,253.0928,253.0928,2931.0
2023-05-16 10:55:00,269.17,269.33,269.08,269.08,2206.0,253.1304,253.2809,253.0458,253.0458,2206.0
2023-05-16 11:00:00,269.11,269.11,268.89,268.9,1807.0,253.074,253.074,252.8671,252.8765,1807.0
2023-05-16 11:05:00,268.98,269.18,268.91,269.05,3165.0,252.9517,253.1398,252.8859,253.0175,3165.0
2023-05-16 11:10:00,269.05,269.08,268.92,268.92,601.0,253.0175,253.0458,252.8953,252.8953,601.0
2023-05-16 11:15:00,268.94,269.5,268.94,269.5,3113.0,252.9141,253.4407,252.9141,253.4407,3113.0
2023-05-16 11:20:00,269.5,269.68,269.47,269.68,7723.0,253.4407,253.61,253.4125,253.61,7723.0
2023-05-16 11:25:00,269.57,269.61,269.42,269.59,2946.0,253.5066,253.5442,253.3655,253.5254,2946.0
2023-05-16 11:30:00,269.49,269.62,269.34,269.56,3279.0,253.4313,253.5536,253.2903,253.4972,3279.0
2023-05-16 11:35:00,269.56,269.81,269.56,269.61,3041.0,253.4972,253.7323,253.4972,253.5442,3041.0
2023-05-16 11:40:00,269.62,269.8,269.5,269.79,2817.0,253.5536,253.7229,253.4407,253.7134,2817.0
2023-05-16 11:45:00,269.59,269.63,269.39,269.55,1560.0,253.5254,253.563,253.3373,253.4877,1560.0
2023-05-16 11:50:00,269.56,269.68,269.45,269.47,1651.0,253.4972,253.61,253.3937,253.4125,1651.0
2023-05-16 11:55:00,269.52,269.69,269.52,269.62,2200.0,253.4595,253.6194,253.4595,253.5536,2200.0
2023-05-16 12:00:00,269.76,270.05,269.76,270.01,2260.0,253.6852,253.958,253.6852,253.9203,2260.0
2023-05-16 12:05:00,270.12,270.28,270.11,270.2,2600.0,254.0238,254.1742,254.0144,254.099,2600.0
2023-05-16 12:10:00,270.09,270.19,269.98,269.98,1159.0,253.9956,254.0896,253.8921,253.8921,1159.0
2023-05-16 12:15:00,270.03,270.15,269.91,269.93,5796.0,253.9391,254.052,253.8263,253.8451,5796.0
2023-05-16 12:20:00,270.03,270.05,269.97,270.0,1200.0,253.9391,253.958,253.8827,253.9109,1200.0
2023-05-16 12:25:00,270.06,270.18,270.01,270.18,4040.0,253.9674,254.0802,253.9203,254.0802,4040.0
2023-05-16 12:30:00,270.21,270.21,269.92,270.06,1955.0,254.1084,254.1084,253.8357,253.9674,1955.0
2023-05-16 12:35:00,270.1,270.24,270.07,270.24,1900.0,254.005,254.1366,253.9768,254.1366,1900.0
2023-05-16 12:40:00,270.28,270.47,270.28,270.36,3569.0,254.1742,254.3529,254.1742,254.2495,3569.0
2023-05-16 12:45:00,270.35,270.35,270.15,270.15,1700.0,254.2401,254.2401,254.052,254.052,1700.0
2023-05-16 12:50:00,270.28,270.39,270.19,270.38,2059.0,254.1742,254.2777,254.0896,254.2683,2059.0
2023-05-16 12:55:00,270.42,270.52,270.32,270.39,4899.0,254.3059,254.3999,254.2119,254.2777,4899.0
2023-05-16 13:00:00,270.27,270.34,270.27,270.28,900.0,254.1648,254.2307,254.1648,254.1742,900.0
2023-05-16 13:05:00,270.34,270.35,270.15,270.29,1726.0,254.2307,254.2401,254.052,254.1837,1726.0
2023-05-16 13:10:00,270.39,270.45,270.29,270.38,2905.0,254.2777,254.3341,254.1837,254.2683,2905.0
2023-05-16 13:15:00,270.34,270.39,270.24,270.32,1952.0,254.2307,254.2777,254.1366,254.2119,1952.0
2023-05-16 13:20:00,270.27,270.28,270.1,270.15,2183.0,254.1648,254.1742,254.005,254.052,2183.0
2023-05-16 13:25:00,270.2,270.29,270.2,270.29,1507.0,254.099,254.1837,254.099,254.1837,1507.0
2023-05-16 13:30:00,270.29,270.29,270.01,270.18,2841.0,254.1837,254.1837,253.9203,254.0802,2841.0
2023-05-16 13:35:00,270.2,270.32,270.19,270.2,2819.0,254.099,254.2119,254.0896,254.099,2819.0
2023-05-16 13:40:00,270.16,270.2,270.1,270.1,936.0,254.0614,254.099,254.005,254.005,936.0
2023-05-16 13:45:00,270.05,270.08,269.8,269.88,3207.0,253.958,253.9862,253.7229,253.7981,3207.0
2023-05-16 13:50:00,269.88,269.99,269.84,269.84,2205.0,253.7981,253.9015,253.7605,253.7605,2205.0
2023-05-16 13:55:00,269.88,269.99,269.87,269.94,1724.0,253.7981,253.9015,253.7887,253.8545,1724.0
2023-05-16 14:00:00,269.93,269.93,269.45,269.45,4763.0,253.8451,253.8451,253.3937,253.3937,4763.0
2023-05-16 14:05:00,269.42,269.57,269.42,269.48,2634.0,253.3655,253.5066,253.3655,253.4219,2634.0
2023-05-16 14:10:00,269.56,269.6,269.49,269.49,1402.0,253.4972,253.5348,253.4313,253.4313,1402.0
2023-05-16 14:15:00,269.52,269.71,269.52,269.71,1000.0,253.4595,253.6382,253.4595,253.6382,1000.0
2023-05-16 14:20:00,269.67,269.69,269.45,269.47,2735.0,253.6006,253.6194,253.3937,253.4125,2735.0
2023-05-16 14:25:00,269.39,269.43,269.18,269.42,3523.0,253.3373,253.3749,253.1398,253.3655,3523.0
2023-05-16 14:30:00,269.44,269.75,269.44,269.73,3323.0,253.3843,253.6758,253.3843,253.657,3323.0
2023-05-16 14:35:00,269.68,269.75,269.67,269.7,1739.0,253.61,253.6758,253.6006,253.6288,1739.0
2023-05-16 14:40:00,269.72,269.82,269.7,269.78,2614.0,253.6476,253.7417,253.6288,253.704,2614.0
2023-05-16 14:45:00,269.73,269.73,269.43,269.47,4033.0,253.657,253.657,253.3749,253.4125,4033.0
2023-05-16 14:50:00,269.56,269.7,269.55,269.6,3170.0,253.4972,253.6288,253.4877,253.5348,3170.0
2023-05-16 14:55:00,269.66,269.73,269.62,269.66,1800.0,253.5912,253.657,253.5536,253.5912,1800.0
2023-05-16 15:00:00,269.63,269.73,269.58,269.67,1368.0,253.563,253.657,253.516,253.6006,1368.0
2023-05-16 15:05:00,269.67,269.67,269.61,269.65,2487.0,253.6006,253.6006,253.5442,253.5818,2487.0
2023-05-16 15:10:00,269.6,269.8,269.52,269.64,5122.0,253.5348,253.7229,253.4595,253.5724,5122.0
2023-05-16 15:15:00,269.61,269.87,269.61,269.81,2644.0,253.5442,253.7887,253.5442,253.7323,2644.0
2023-05-16 15:20:00,269.76,269.81,269.68,269.7,3941.0,253.6852,253.7323,253.61,253.6288,3941.0
2023-05-16 15:25:00,269.71,269.73,269.56,269.65,4267.0,253.6382,253.657,253.4972,253.5818,4267.0
2023-05-16 15:30:00,269.65,269.73,269.5,269.7,8238.0,253.5818,253.657,253.4407,253.6288,8238.0
2023-05-16 15:35:00,269.71,269.8,269.61,269.68,12158.0,253.6382,253.7229,253.5442,253.61,12158.0
2023-05-16 15:40:00,269.71,269.78,269.61,269.74,7695.0,253.6382,253.704,253.5442,253.6664,7695.0
2023-05-16 15:45:00,269.72,269.88,269.67,269.7,10416.0,253.6476,253.7981,253.6006,253.6288,10416.0
2023-05-16 15:50:00,269.72,269.72,269.39,269.47,24381.0,253.6476,253.6476,253.3373,253.4125,24381.0
2023-05-16 15:55:00,269.46,269.53,269.13,269.23,47585.0,253.4031,253.4689,253.0928,253.1868,47585.0
2023-05-17 09:30:00,269.63,269.63,269.09,269.15,9325.0,253.563,253.563,253.0552,253.1116,9325.0
2023-05-17 09:35:00,268.49,268.49,267.74,267.81,2605.0,252.4909,252.4909,251.7856,251.8514,2605.0
2023-05-17 09:40:00,267.19,267.19,266.19,266.63,8491.0,251.2684,251.2684,250.328,250.7417,8491.0
2023-05-17 09:45:00,266.65,266.93,266.11,266.28,5240.0,250.7606,251.0239,250.2527,250.4126,5240.0
2023-05-17 09:50:00,266.33,266.67,265.87,266.29,11149.0,250.4596,250.7794,250.027,250.422,11149.0
2023-05-17 09:55:00,266.54,266.58,266.11,266.35,6411.0,250.6571,250.6947,250.2527,250.4784,6411.0
2023-05-17 10:00:00,266.31,266.79,266.29,266.42,7586.0,250.4408,250.8922,250.422,250.5443,7586.0
2023-05-17 10:05:00,266.48,266.54,265.86,266.03,11710.0,250.6007,250.6571,250.0176,250.1775,11710.0
2023-05-17 10:10:00,265.95,266.33,265.86,266.29,10981.0,250.1023,250.4596,250.0176,250.422,10981.0
2023-05-17 10:15:00,266.31,266.43,266.18,266.42,4063.0,250.4408,250.5537,250.3186,250.5443,4063.0
2023-05-17 10:20:00,266.42,266.42,265.88,266.06,5122.0,250.5443,250.5443,250.0364,250.2057,5122.0
2023-05-17 10:25:00,266.06,266.62,266.06,266.49,3153.0,250.2057,250.7323,250.2057,250.6101,3153.0
2023-05-17 10:30:00,266.58,266.63,266.29,266.62,3403.0,250.6947,250.7417,250.422,250.7323,3403.0
2023-05-17 10:35:00,266.59,266.75,266.4,266.45,7263.0,250.7041,250.8546,250.5255,250.5725,7263.0
2023-05-17 10:40:00,266.42,266.44,266.19,266.34,6018.0,250.5443,250.5631,250.328,250.469,6018.0
2023-05-17 10:45:00,266.29,266.55,266.17,266.27,8485.0,250.422,250.6665,250.3092,250.4032,8485.0
2023-05-17 10:50:00,266.19,266.28,265.99,266.03,5261.0,250.328,250.4126,250.1399,250.1775,5261.0
2023-05-17 10:55:00,266.05,266.22,266.0,266.13,8088.0,250.1963,250.3562,250.1493,250.2715,8088.0
2023-05-17 11:00:00,266.23,266.33,266.15,266.2,5589.0,250.3656,250.4596,250.2904,250.3374,5589.0
2023-05-17 11:05:00,266.18,266.2,265.76,266.2,8422.0,250.3186,250.3374,249.9236,250.3374,8422.0
2023-05-17 11:10:00,266.22,266.22,266.04,266.17,2900.0,250.3562,250.3562,250.1869,250.3092,2900.0
2023-05-17 11:15:00,266.14,266.19,265.65,265.65,9043.0,250.2809,250.328,249.8201,249.8201,9043.0
2023-05-17 11:20:00,265.65,265.65,264.87,265.16,10751.0,249.8201,249.8201,249.0866,249.3593,10751.0
2023-05-17 11:25:00,265.14,265.35,265.13,265.35,2850.0,249.3405,249.538,249.3311,249.538,2850.0
2023-05-17 11:30:00,265.34,265.7,265.27,265.27,5587.0,249.5286,249.8672,249.4628,249.4628,5587.0
2023-05-17 11:35:00,265.26,265.4,265.09,265.32,2988.0,249.4534,249.585,249.2935,249.5098,2988.0
2023-05-17 11:40:00,265.43,265.62,265.33,265.55,3300.0,249.6133,249.7919,249.5192,249.7261,3300.0
2023-05-17 11:45:00,265.63,265.76,265.15,265.19,3501.0,249.8013,249.9236,249.3499,249.3876,3501.0
2023-05-17 11:50:00,265.21,265.24,265.01,265.15,5540.0,249.4064,249.4346,249.2183,249.3499,5540.0
2023-05-17 11:55:00,265.12,265.27,264.88,264.88,3353.0,249.3217,249.4628,249.096,249.096,3353.0
2023-05-17 12:00:00,264.96,265.37,264.88,265.26,5940.0,249.1713,249.5568,249.096,249.4534,5940.0
2023-05-17 12:05:00,265.33,265.49,265.33,265.44,1235.0,249.5192,249.6697,249.5192,249.6227,1235.0
2023-05-17 12:10:00,265.49,265.57,265.27,265.27,3799.0,249.6697,249.7449,249.4628,249.4628,3799.0
2023-05-17 12:15:00,265.25,265.51,265.25,265.5,4812.0,249.444,249.6885,249.444,249.6791,4812.0
2023-05-17 12:20:00,265.5,265.7,265.46,265.64,5678.0,249.6791,249.8672,249.6415,249.8107,5678.0
2023-05-17 12:25:00,265.6,265.78,265.6,265.73,1610.0,249.7731,249.9424,249.7731,249.8954,1610.0
2023-05-17 12:30:00,265.8,266.14,265.8,265.95,4428.0,249.9612,250.2809,249.9612,250.1023,4428.0
2023-05-17 12:35:00,265.96,266.02,265.77,266.0,3062.0,250.1117,250.1681,249.933,250.1493,3062.0
2023-05-17 12:40:00,265.95,266.03,265.47,265.54,7507.0,250.1023,250.1775,249.6509,249.7167,7507.0
2023-05-17 12:45:00,265.48,265.86,265.41,265.6,4436.0,249.6603,250.0176,249.5944,249.7731,4436.0
2023-05-17 12:50:00,265.66,265.66,265.42,265.49,4793.0,249.8296,249.8296,249.6039,249.6697,4793.0
2023-05-17 12:55:00,265.56,265.92,265.55,265.78,15216.0,249.7355,250.0741,249.7261,249.9424,15216.0
2023-05-17 13:00:00,265.77,266.05,265.73,265.86,8621.0,249.933,250.1963,249.8954,250.0176,8621.0
2023-05-17 13:05:00,265.88,266.2,265.87,266.06,8422.0,250.0364,250.3374,250.027,250.2057,8422.0
2023-05-17 13:10:00,266.07,266.29,265.96,266.0,10970.0,250.2151,250.422,250.1117,250.1493,10970.0
2023-05-17 13:15:00,266.0,266.21,265.92,266.21,6133.0,250.1493,250.3468,250.0741,250.3468,6133.0
2023-05-17 13:20:00,266.06,266.31,266.03,266.31,11153.0,250.2057,250.4408,250.1775,250.4408,11153.0
2023-05-17 13:25:00,266.3,266.51,266.3,266.51,4632.0,250.4314,250.6289,250.4314,250.6289,4632.0
2023-05-17 13:30:00,266.53,266.71,266.48,266.67,3175.0,250.6477,250.817,250.6007,250.7794,3175.0
2023-05-17 13:35:00,266.63,267.02,266.58,266.89,5694.0,250.7417,251.1085,250.6947,250.9863,5694.0
2023-05-17 13:40:00,266.84,267.32,266.84,267.25,2900.0,250.9392,251.3906,250.9392,251.3248,2900.0
2023-05-17 13:45:00,267.23,267.48,267.21,267.41,3367.0,251.306,251.5411,251.2872,251.4753,3367.0
2023-05-17 13:50:00,267.43,267.43,267.25,267.3,5224.0,251.4941,251.4941,251.3248,251.3718,5224.0
2023-05-17 13:55:00,267.39,267.6,267.39,267.58,4399.0,251.4565,251.6539,251.4565,251.6351,4399.0
2023-05-17 14:00:00,267.57,267.8,267.52,267.62,2300.0,251.6257,251.842,251.5787,251.6728,2300.0
2023-05-17 14:05:00,267.52,267.53,267.45,267.52,1712.0,251.5787,251.5881,251.5129,251.5787,1712.0
2023-05-17 14:10:00,267.44,267.49,267.2,267.2,9215.0,251.5035,251.5505,251.2778,251.2778,9215.0
2023-05-17 14:15:00,267.28,267.38,267.08,267.24,8325.0,251.353,251.4471,251.1649,251.3154,8325.0
2023-05-17 14:20:00,267.24,267.33,267.04,267.05,5960.0,251.3154,251.4,251.1273,251.1367,5960.0
2023-05-17 14:25:00,267.08,267.25,267.08,267.13,7992.0,251.1649,251.3248,251.1649,251.212,7992.0
2023-05-17 14:30:00,267.1,267.24,267.06,267.13,3522.0,251.1837,251.3154,251.1461,251.212,3522.0
2023-05-17 14:35:00,267.18,267.25,266.97,267.0,7971.0,251.259,251.3248,251.0615,251.0897,7971.0
2023-05-17 14:40:00,267.08,267.11,266.95,267.11,3309.0,251.1649,251.1931,251.0427,251.1931,3309.0
2023-05-17 14:45:00,267.15,267.25,267.14,267.25,3500.0,251.2308,251.3248,251.2214,251.3248,3500.0
2023-05-17 14:50:00,267.21,267.22,267.05,267.16,3113.0,251.2872,251.2966,251.1367,251.2402,3113.0
2023-05-17 14:55:00,267.16,267.17,267.01,267.03,5287.0,251.2402,251.2496,251.0991,251.1179,5287.0
2023-05-17 15:00:00,267.08,267.17,267.03,267.15,7576.0,251.1649,251.2496,251.1179,251.2308,7576.0
2023-05-17 15:05:00,267.19,267.51,267.16,267.3,2951.0,251.2684,251.5693,251.2402,251.3718,2951.0
2023-05-17 15:10:00,267.32,267.48,267.19,267.29,7118.0,251.3906,251.5411,251.2684,251.3624,7118.0
2023-05-17 15:15:00,267.27,267.6,267.27,267.6,4305.0,251.3436,251.6539,251.3436,251.6539,4305.0
2023-05-17 15:20:00,267.59,267.59,267.17,267.21,2281.0,251.6445,251.6445,251.2496,251.2872,2281.0
2023-05-17 15:25:00,267.25,267.26,267.16,267.19,7178.0,251.3248,251.3342,251.2402,251.2684,7178.0
2023-05-17 15:30:00,267.25,267.28,267.03,267.05,6688.0,251.3248,251.353,251.1179,251.1367,6688.0
2023-05-17 15:35:00,267.05,267.06,266.83,267.01,9400.0,251.1367,251.1461,250.9298,251.0991,9400.0
2023-05-17 15:40:00,266.97,267.16,266.94,267.16,11665.0,251.0615,251.2402,251.0333,251.2402,11665.0
2023-05-17 15:45:00,267.19,267.24,267.01,267.19,14957.0,251.2684,251.3154,251.0991,251.2684,14957.0
2023-05-17 15:50:00,267.17,267.2,266.95,267.09,16388.0,251.2496,251.2778,251.0427,251.1743,16388.0
2023-05-17 15:55:00,267.12,267.59,267.12,267.5,69942.0,251.2026,251.6445,251.2026,251.5599,69942.0
2023-05-18 09:30:00,265.61,266.45,265.35,265.9,15748.0,250.7523,251.5453,250.5068,251.0261,15748.0
2023-05-18 09:35:00,265.99,266.22,265.31,265.85,22394.0,251.111,251.3282,250.4691,250.9789,22394.0
2023-05-18 09:40:00,265.73,265.94,265.35,265.5,11809.0,250.8656,251.0638,250.5068,250.6485,11809.0
2023-05-18 09:45:00,265.66,266.02,265.3,266.02,4196.0,250.7995,251.1394,250.4596,251.1394,4196.0
2023-05-18 09:50:00,266.11,266.35,265.99,266.28,5215.0,251.2243,251.4509,251.111,251.3848,5215.0
2023-05-18 09:55:00,266.36,266.57,266.17,266.17,2933.0,251.4604,251.6586,251.281,251.281,2933.0
2023-05-18 10:00:00,266.14,266.57,266.13,266.57,3245.0,251.2527,251.6586,251.2432,251.6586,3245.0
2023-05-18 10:05:00,266.74,267.0,266.72,266.78,3973.0,251.8191,252.0646,251.8002,251.8569,3973.0
2023-05-18 10:10:00,266.66,266.89,266.39,266.46,4127.0,251.7436,251.9607,251.4887,251.5548,4127.0
2023-05-18 10:15:00,266.43,266.6,266.26,266.3,2008.0,251.5264,251.6869,251.3659,251.4037,2008.0
2023-05-18 10:20:00,266.22,266.36,266.02,266.14,2233.0,251.3282,251.4604,251.1394,251.2527,2233.0
2023-05-18 10:25:00,266.06,266.14,265.75,265.75,2629.0,251.1771,251.2527,250.8845,250.8845,2629.0
2023-05-18 10:30:00,266.0,266.25,265.83,266.25,2228.0,251.1205,251.3565,250.96,251.3565,2228.0
2023-05-18 10:35:00,266.39,266.39,265.75,265.83,19875.0,251.4887,251.4887,250.8845,250.96,19875.0
2023-05-18 10:40:00,265.7,265.7,264.73,264.73,4794.0,250.8373,250.8373,249.9215,249.9215,4794.0
2023-05-18 10:45:00,264.91,265.08,264.75,264.86,16902.0,250.0915,250.252,249.9404,250.0443,16902.0
2023-05-18 10:50:00,264.79,265.28,264.79,265.28,4081.0,249.9782,250.4408,249.9782,250.4408,4081.0
2023-05-18 10:55:00,265.16,265.33,265.0,265.1,5936.0,250.3275,250.488,250.1764,250.2708,5936.0
2023-05-18 11:00:00,265.2,266.0,265.2,265.75,2204.0,250.3652,251.1205,250.3652,250.8845,2204.0
2023-05-18 11:05:00,265.75,265.76,265.23,265.48,6404.0,250.8845,250.8939,250.3936,250.6296,6404.0
2023-05-18 11:10:00,265.37,265.39,265.25,265.28,1300.0,250.5257,250.5446,250.4124,250.4408,1300.0
2023-05-18 11:15:00,265.39,265.39,265.2,265.33,2313.0,250.5446,250.5446,250.3652,250.488,2313.0
2023-05-18 11:20:00,265.33,265.33,264.98,265.04,2358.0,250.488,250.488,250.1575,250.2142,2358.0
2023-05-18 11:25:00,265.05,265.19,264.8,264.8,3565.0,250.2236,250.3558,249.9876,249.9876,3565.0
2023-05-18 11:30:00,264.8,265.11,264.77,265.06,2431.0,249.9876,250.2803,249.9593,250.2331,2431.0
2023-05-18 11:35:00,265.08,265.08,264.84,264.84,5886.0,250.252,250.252,250.0254,250.0254,5886.0
2023-05-18 11:40:00,264.58,264.62,264.32,264.59,1987.0,249.7799,249.8177,249.5345,249.7894,1987.0
2023-05-18 11:45:00,264.78,264.87,264.6,264.68,8046.0,249.9687,250.0537,249.7988,249.8743,8046.0
2023-05-18 11:50:00,264.75,264.9,264.52,264.9,12430.0,249.9404,250.082,249.7233,250.082,12430.0
2023-05-18 11:55:00,264.92,264.92,264.4,264.57,3889.0,250.1009,250.1009,249.61,249.7705,3889.0
2023-05-18 12:00:00,264.5,264.64,264.25,264.62,1868.0,249.7044,249.8366,249.4684,249.8177,1868.0
2023-05-18 12:05:00,264.66,264.68,264.34,264.34,5101.0,249.8554,249.8743,249.5533,249.5533,5101.0
2023-05-18 12:10:00,264.48,265.04,264.48,264.88,9234.0,249.6855,250.2142,249.6855,250.0631,9234.0
2023-05-18 12:15:00,264.75,265.18,264.62,265.05,2953.0,249.9404,250.3464,249.8177,250.2236,2953.0
2023-05-18 12:20:00,265.04,265.06,264.9,264.9,4033.0,250.2142,250.2331,250.082,250.082,4033.0
2023-05-18 12:25:00,264.92,265.06,264.92,265.05,2805.0,250.1009,250.2331,250.1009,250.2236,2805.0
2023-05-18 12:30:00,264.91,265.02,264.62,264.63,4714.0,250.0915,250.1953,249.8177,249.8271,4714.0
2023-05-18 12:35:00,264.9,265.0,264.62,264.67,5701.0,250.082,250.1764,249.8177,249.8649,5701.0
2023-05-18 12:40:00,264.65,264.7,264.45,264.68,1766.0,249.846,249.8932,249.6572,249.8743,1766.0
2023-05-18 12:45:00,264.69,264.91,264.69,264.77,3246.0,249.8838,250.0915,249.8838,249.9593,3246.0
2023-05-18 12:50:00,264.74,264.85,264.67,264.68,2620.0,249.931,250.0348,249.8649,249.8743,2620.0
2023-05-18 12:55:00,264.66,264.81,264.46,264.74,2284.0,249.8554,249.9971,249.6666,249.931,2284.0
2023-05-18 13:00:00,264.69,264.69,264.44,264.47,1720.0,249.8838,249.8838,249.6478,249.6761,1720.0
2023-05-18 13:05:00,264.54,264.77,264.44,264.76,4691.0,249.7422,249.9593,249.6478,249.9499,4691.0
2023-05-18 13:10:00,264.82,264.91,264.52,264.53,4027.0,250.0065,250.0915,249.7233,249.7327,4027.0
2023-05-18 13:15:00,264.58,264.87,264.58,264.87,2845.0,249.7799,250.0537,249.7799,250.0537,2845.0
2023-05-18 13:20:00,264.87,264.94,264.69,264.82,6961.0,250.0537,250.1198,249.8838,250.0065,6961.0
2023-05-18 13:25:00,264.79,264.91,264.39,264.39,6424.0,249.9782,250.0915,249.6005,249.6005,6424.0
2023-05-18 13:30:00,264.45,264.89,264.42,264.82,4829.0,249.6572,250.0726,249.6289,250.0065,4829.0
2023-05-18 13:35:00,264.91,265.01,264.89,264.89,4969.0,250.0915,250.1859,250.0726,250.0726,4969.0
2023-05-18 13:40:00,264.81,264.89,264.66,264.84,3193.0,249.9971,250.0726,249.8554,250.0254,3193.0
2023-05-18 13:45:00,264.75,264.98,264.67,264.98,5603.0,249.9404,250.1575,249.8649,250.1575,5603.0
2023-05-18 13:50:00,265.0,265.04,264.82,264.88,2952.0,250.1764,250.2142,250.0065,250.0631,2952.0
2023-05-18 13:55:00,264.94,265.02,264.66,264.88,8213.0,250.1198,250.1953,249.8554,250.0631,8213.0
2023-05-18 14:00:00,264.97,265.05,264.92,265.05,4284.0,250.1481,250.2236,250.1009,250.2236,4284.0
2023-05-18 14:05:00,265.04,265.07,264.86,264.95,6319.0,250.2142,250.2425,250.0443,250.1292,6319.0
2023-05-18 14:10:00,264.86,264.95,264.77,264.78,2576.0,250.0443,250.1292,249.9593,249.9687,2576.0
2023-05-18 14:15:00,264.83,264.95,264.71,264.82,3563.0,250.0159,250.1292,249.9026,250.0065,3563.0
2023-05-18 14:20:00,264.93,264.99,264.84,264.85,2999.0,250.1103,250.167,250.0254,250.0348,2999.0
2023-05-18 14:25:00,264.95,264.98,264.84,264.86,6167.0,250.1292,250.1575,250.0254,250.0443,6167.0
2023-05-18 14:30:00,264.9,264.96,264.8,264.86,3562.0,250.082,250.1387,249.9876,250.0443,3562.0
2023-05-18 14:35:00,264.81,264.98,264.76,264.9,2564.0,249.9971,250.1575,249.9499,250.082,2564.0
2023-05-18 14:40:00,264.91,264.96,264.7,264.7,4541.0,250.0915,250.1387,249.8932,249.8932,4541.0
2023-05-18 14:45:00,264.7,265.11,264.7,265.11,4367.0,249.8932,250.2803,249.8932,250.2803,4367.0
2023-05-18 14:50:00,264.95,264.96,264.79,264.89,7229.0,250.1292,250.1387,249.9782,250.0726,7229.0
2023-05-18 14:55:00,264.92,264.96,264.7,264.76,4916.0,250.1009,250.1387,249.8932,249.9499,4916.0
2023-05-18 15:00:00,264.72,264.88,264.62,264.63,2851.0,249.9121,250.0631,249.8177,249.8271,2851.0
2023-05-18 15:05:00,264.71,264.86,264.69,264.86,3107.0,249.9026,250.0443,249.8838,250.0443,3107.0
2023-05-18 15:10:00,264.89,264.93,264.77,264.93,6399.0,250.0726,250.1103,249.9593,250.1103,6399.0
2023-05-18 15:15:00,264.9,264.98,264.85,264.95,6545.0,250.082,250.1575,250.0348,250.1292,6545.0
2023-05-18 15:20:00,264.95,265.14,264.94,265.12,6281.0,250.1292,250.3086,250.1198,250.2897,6281.0
2023-05-18 15:25:00,265.08,265.2,265.04,265.2,3247.0,250.252,250.3652,250.2142,250.3652,3247.0
2023-05-18 15:30:00,265.32,265.35,265.13,265.13,8135.0,250.4785,250.5068,250.2992,250.2992,8135.0
2023-05-18 15:35:00,265.17,265.39,265.06,265.38,8613.0,250.3369,250.5446,250.2331,250.5352,8613.0
2023-05-18 15:40:00,265.39,266.0,265.38,266.0,12340.0,250.5446,251.1205,250.5352,251.1205,12340.0
2023-05-18 15:45:00,265.98,266.32,265.9,266.32,38717.0,251.1016,251.4226,251.0261,251.4226,38717.0
2023-05-18 15:50:00,266.32,266.74,266.23,266.52,23737.0,251.4226,251.8191,251.3376,251.6114,23737.0
2023-05-18 15:55:00,266.59,266.93,266.5,266.84,53292.0,251.6775,251.9985,251.5925,251.9135,53292.0
2023-05-19 09:30:00,267.06,267.16,265.16,265.77,42125.0,252.1212,252.2156,250.3275,250.9034,42125.0
2023-05-19 09:35:00,265.92,266.5,265.78,266.49,4742.0,251.045,251.5925,250.9128,251.5831,4742.0
2023-05-19 09:40:00,266.47,267.1,266.46,266.68,3013.0,251.5642,252.159,251.5548,251.7625,3013.0
2023-05-19 09:45:00,266.54,266.62,266.32,266.62,1436.0,251.6303,251.7058,251.4226,251.7058,1436.0
2023-05-19 09:50:00,266.78,266.85,266.59,266.62,2029.0,251.8569,251.9229,251.6775,251.7058,2029.0
2023-05-19 09:55:00,266.62,266.7,266.21,266.22,1506.0,251.7058,251.7813,251.3187,251.3282,1506.0
2023-05-19 10:00:00,266.21,266.48,266.13,266.22,5251.0,251.3187,251.5736,251.2432,251.3282,5251.0
2023-05-19 10:05:00,266.22,267.0,266.22,266.87,2400.0,251.3282,252.0646,251.3282,251.9418,2400.0
2023-05-19 10:10:00,266.79,266.98,266.56,266.89,4550.0,251.8663,252.0457,251.6492,251.9607,4550.0
2023-05-19 10:15:00,266.87,266.99,266.72,266.79,4449.0,251.9418,252.0551,251.8002,251.8663,4449.0
2023-05-19 10:20:00,266.8,267.01,266.8,266.94,3537.0,251.8757,252.074,251.8757,252.0079,3537.0
2023-05-19 10:25:00,267.06,267.17,266.98,267.16,2222.0,252.1212,252.225,252.0457,252.2156,2222.0
2023-05-19 10:30:00,267.07,267.07,266.86,266.87,2745.0,252.1306,252.1306,251.9324,251.9418,2745.0
2023-05-19 10:35:00,266.81,266.95,266.73,266.8,5940.0,251.8852,252.0173,251.8097,251.8757,5940.0
2023-05-19 10:40:00,266.79,267.25,266.58,266.63,5877.0,251.8663,252.3006,251.668,251.7152,5877.0
2023-05-19 10:45:00,266.67,266.8,266.6,266.66,2639.0,251.753,251.8757,251.6869,251.7436,2639.0
2023-05-19 10:50:00,266.71,266.74,266.53,266.53,7742.0,251.7908,251.8191,251.6208,251.6208,7742.0
2023-05-19 10:55:00,266.51,266.52,266.19,266.26,1720.0,251.602,251.6114,251.2999,251.3659,1720.0
2023-05-19 11:00:00,266.28,266.4,266.25,266.25,1448.0,251.3848,251.4981,251.3565,251.3565,1448.0
2023-05-19 11:05:00,266.44,266.55,266.28,266.29,3967.0,251.5359,251.6397,251.3848,251.3943,3967.0
2023-05-19 11:10:00,266.37,266.41,266.16,266.41,3641.0,251.4698,251.5076,251.2715,251.5076,3641.0
2023-05-19 11:15:00,266.41,266.58,266.23,266.58,1327.0,251.5076,251.668,251.3376,251.668,1327.0
2023-05-19 11:20:00,266.54,266.65,266.36,266.5,2229.0,251.6303,251.7341,251.4604,251.5925,2229.0
2023-05-19 11:25:00,266.19,266.31,265.85,265.85,2370.0,251.2999,251.4131,250.9789,250.9789,2370.0
2023-05-19 11:30:00,265.84,266.05,265.8,265.97,3840.0,250.9694,251.1677,250.9317,251.0922,3840.0
2023-05-19 11:35:00,265.91,265.91,265.33,265.34,2351.0,251.0355,251.0355,250.488,250.4974,2351.0
2023-05-19 11:40:00,265.42,266.08,265.37,266.08,10154.0,250.5729,251.196,250.5257,251.196,10154.0
2023-05-19 11:45:00,266.09,266.4,266.09,266.29,3544.0,251.2055,251.4981,251.2055,251.3943,3544.0
2023-05-19 11:50:00,266.19,266.23,266.02,266.23,1100.0,251.2999,251.3376,251.1394,251.3376,1100.0
2023-05-19 11:55:00,266.13,266.19,265.78,265.79,2318.0,251.2432,251.2999,250.9128,250.9222,2318.0
2023-05-19 12:00:00,265.82,266.19,265.81,266.15,3963.0,250.9506,251.2999,250.9411,251.2621,3963.0
2023-05-19 12:05:00,266.26,266.43,266.26,266.43,2384.0,251.3659,251.5264,251.3659,251.5264,2384.0
2023-05-19 12:10:00,266.31,266.31,265.78,265.78,3251.0,251.4131,251.4131,250.9128,250.9128,3251.0
2023-05-19 12:15:00,265.77,265.94,265.68,265.91,2678.0,250.9034,251.0638,250.8184,251.0355,2678.0
2023-05-19 12:20:00,265.91,266.01,265.91,265.97,1967.0,251.0355,251.1299,251.0355,251.0922,1967.0
2023-05-19 12:25:00,265.99,265.99,265.81,265.93,2682.0,251.111,251.111,250.9411,251.0544,2682.0
2023-05-19 12:30:00,265.94,265.94,265.75,265.8,3136.0,251.0638,251.0638,250.8845,250.9317,3136.0
2023-05-19 12:35:00,265.88,265.9,265.81,265.82,3033.0,251.0072,251.0261,250.9411,250.9506,3033.0
2023-05-19 12:40:00,265.8,265.85,265.76,265.85,4883.0,250.9317,250.9789,250.8939,250.9789,4883.0
2023-05-19 12:45:00,265.85,265.86,265.74,265.85,7928.0,250.9789,250.9883,250.875,250.9789,7928.0
2023-05-19 12:50:00,265.86,266.11,265.8,265.96,11281.0,250.9883,251.2243,250.9317,251.0827,11281.0
2023-05-19 12:55:00,265.93,265.99,265.78,265.82,6342.0,251.0544,251.111,250.9128,250.9506,6342.0
2023-05-19 13:00:00,265.82,265.86,265.78,265.82,11470.0,250.9506,250.9883,250.9128,250.9506,11470.0
2023-05-19 13:05:00,265.84,265.87,265.77,265.87,6893.0,250.9694,250.9978,250.9034,250.9978,6893.0
2023-05-19 13:10:00,265.86,265.93,265.82,265.86,8129.0,250.9883,251.0544,250.9506,250.9883,8129.0
2023-05-19 13:15:00,265.86,265.91,265.73,265.8,10827.0,250.9883,251.0355,250.8656,250.9317,10827.0
2023-05-19 13:20:00,265.82,266.0,265.82,265.9,3866.0,250.9506,251.1205,250.9506,251.0261,3866.0
2023-05-19 13:25:00,265.84,265.84,265.69,265.71,2200.0,250.9694,250.9694,250.8278,250.8467,2200.0
2023-05-19 13:30:00,265.64,265.7,265.39,265.55,6026.0,250.7806,250.8373,250.5446,250.6957,6026.0
2023-05-19 13:35:00,265.56,265.61,265.53,265.6,9137.0,250.7051,250.7523,250.6768,250.7429,9137.0
2023-05-19 13:40:00,265.61,265.61,265.45,265.56,10971.0,250.7523,250.7523,250.6013,250.7051,10971.0
2023-05-19 13:45:00,265.5,265.5,265.24,265.24,2545.0,250.6485,250.6485,250.403,250.403,2545.0
2023-05-19 13:50:00,265.2,265.31,265.18,265.25,1960.0,250.3652,250.4691,250.3464,250.4124,1960.0
2023-05-19 13:55:00,265.31,265.33,265.07,265.07,6943.0,250.4691,250.488,250.2425,250.2425,6943.0
2023-05-19 14:00:00,265.2,265.23,265.12,265.12,2462.0,250.3652,250.3936,250.2897,250.2897,2462.0
2023-05-19 14:05:00,265.11,265.24,265.02,265.02,8978.0,250.2803,250.403,250.1953,250.1953,8978.0
2023-05-19 14:10:00,265.05,265.11,264.95,264.98,9076.0,250.2236,250.2803,250.1292,250.1575,9076.0
2023-05-19 14:15:00,264.92,264.92,264.63,264.73,6424.0,250.1009,250.1009,249.8271,249.9215,6424.0
2023-05-19 14:20:00,264.75,264.77,264.43,264.43,2013.0,249.9404,249.9593,249.6383,249.6383,2013.0
2023-05-19 14:25:00,264.48,264.68,264.47,264.68,3828.0,249.6855,249.8743,249.6761,249.8743,3828.0
2023-05-19 14:30:00,264.75,264.81,264.66,264.7,3976.0,249.9404,249.9971,249.8554,249.8932,3976.0
2023-05-19 14:35:00,264.63,264.89,264.63,264.81,5701.0,249.8271,250.0726,249.8271,249.9971,5701.0
2023-05-19 14:40:00,264.95,265.18,264.94,265.18,3305.0,250.1292,250.3464,250.1198,250.3464,3305.0
2023-05-19 14:45:00,265.18,265.22,264.91,265.0,5205.0,250.3464,250.3841,250.0915,250.1764,5205.0
2023-05-19 14:50:00,265.01,265.01,265.0,265.01,2908.0,250.1859,250.1859,250.1764,250.1859,2908.0
2023-05-19 14:55:00,265.01,265.42,264.95,265.42,3828.0,250.1859,250.5729,250.1292,250.5729,3828.0
2023-05-19 15:00:00,265.42,265.47,265.37,265.38,1787.0,250.5729,250.6201,250.5257,250.5352,1787.0
2023-05-19 15:05:00,265.4,265.4,265.2,265.2,2022.0,250.5541,250.5541,250.3652,250.3652,2022.0
2023-05-19 15:10:00,265.3,265.41,265.17,265.4,8670.0,250.4596,250.5635,250.3369,250.5541,8670.0
2023-05-19 15:15:00,265.35,265.35,265.19,265.3,4088.0,250.5068,250.5068,250.3558,250.4596,4088.0
2023-05-19 15:20:00,265.26,265.36,265.22,265.3,9161.0,250.4219,250.5163,250.3841,250.4596,9161.0
2023-05-19 15:25:00,265.31,265.38,265.2,265.21,10731.0,250.4691,250.5352,250.3652,250.3747,10731.0
2023-05-19 15:30:00,265.25,265.31,265.18,265.26,10920.0,250.4124,250.4691,250.3464,250.4219,10920.0
2023-05-19 15:35:00,265.26,265.49,265.21,265.33,22811.0,250.4219,250.639,250.3747,250.488,22811.0
2023-05-19 15:40:00,265.35,265.35,265.24,265.28,29414.0,250.5068,250.5068,250.403,250.4408,29414.0
2023-05-19 15:45:00,265.25,265.67,265.19,265.53,18987.0,250.4124,250.8089,250.3558,250.6768,18987.0
2023-05-19 15:50:00,265.46,265.8,265.41,265.78,22609.0,250.6107,250.9317,250.5635,250.9128,22609.0
2023-05-19 15:55:00,265.8,266.21,265.78,266.03,62891.0,250.9317,251.3187,250.9128,251.1488,62891.0
2023-05-22 09:30:00,266.0,266.22,265.62,266.22,18936.0,251.1205,251.3282,250.7617,251.3282,18936.0
2023-05-22 09:35:00,266.22,266.96,266.2,266.38,6448.0,251.3282,252.0268,251.3093,251.4792,6448.0
2023-05-22 09:40:00,266.4,266.54,265.9,265.9,4593.0,251.4981,251.6303,251.0261,251.0261,4593.0
2023-05-22 09:45:00,265.88,265.88,265.55,265.76,5382.0,251.0072,251.0072,250.6957,250.8939,5382.0
2023-05-22 09:50:00,265.56,265.56,264.97,265.01,7316.0,250.7051,250.7051,250.1481,250.1859,7316.0
2023-05-22 09:55:00,264.79,264.97,264.01,264.01,6330.0,249.9782,250.1481,249.2418,249.2418,6330.0
2023-05-22 10:00:00,264.01,264.06,262.6,262.98,34923.0,249.2418,249.289,247.9107,248.2694,34923.0
2023-05-22 10:05:00,262.85,263.63,262.73,263.27,14717.0,248.1467,248.8831,248.0334,248.5432,14717.0
2023-05-22 10:10:00,263.42,263.85,263.11,263.33,8283.0,248.6848,249.0908,248.3921,248.5998,8283.0
2023-05-22 10:15:00,263.39,263.66,262.86,262.9,10242.0,248.6565,248.9114,248.1561,248.1939,10242.0
2023-05-22 10:20:00,263.1,263.15,262.15,262.23,17412.0,248.3827,248.4299,247.4859,247.5614,17412.0
2023-05-22 10:25:00,262.34,262.52,261.83,262.37,12785.0,247.6652,247.8352,247.1838,247.6935,12785.0
2023-05-22 10:30:00,262.53,262.76,262.19,262.46,13493.0,247.8446,248.0617,247.5236,247.7785,13493.0
2023-05-22 10:35:00,262.46,262.49,261.84,262.15,8195.0,247.7785,247.8068,247.1932,247.4859,8195.0
2023-05-22 10:40:00,262.01,262.39,261.77,262.13,7260.0,247.3537,247.7124,247.1271,247.467,7260.0
2023-05-22 10:45:00,262.18,262.44,262.17,262.38,5818.0,247.5142,247.7596,247.5047,247.703,5818.0
2023-05-22 10:50:00,262.29,262.4,262.15,262.23,7713.0,247.618,247.7219,247.4859,247.5614,7713.0
2023-05-22 10:55:00,262.25,262.3,261.89,262.11,15742.0,247.5803,247.6275,247.2404,247.4481,15742.0
2023-05-22 11:00:00,262.16,262.43,262.16,262.35,4395.0,247.4953,247.7502,247.4953,247.6747,4395.0
2023-05-22 11:05:00,262.39,262.92,262.39,262.85,9857.0,247.7124,248.2128,247.7124,248.1467,9857.0
2023-05-22 11:10:00,262.83,263.32,262.83,263.09,4152.0,248.1278,248.5904,248.1278,248.3733,4152.0
2023-05-22 11:15:00,263.23,263.23,262.93,263.06,12315.0,248.5054,248.5054,248.2222,248.3449,12315.0
2023-05-22 11:20:00,263.07,263.07,262.6,262.6,4430.0,248.3544,248.3544,247.9107,247.9107,4430.0
2023-05-22 11:25:00,262.68,263.0,262.35,262.43,7999.0,247.9862,248.2883,247.6747,247.7502,7999.0
2023-05-22 11:30:00,262.43,262.82,262.43,262.74,2866.0,247.7502,248.1184,247.7502,248.0428,2866.0
2023-05-22 11:35:00,262.81,262.95,262.7,262.73,8378.0,248.1089,248.2411,248.0051,248.0334,8378.0
2023-05-22 11:40:00,262.72,262.78,262.41,262.45,6376.0,248.024,248.0806,247.7313,247.7691,6376.0
2023-05-22 11:45:00,262.3,262.6,262.3,262.59,2445.0,247.6275,247.9107,247.6275,247.9012,2445.0
2023-05-22 11:50:00,262.64,262.87,262.62,262.87,1709.0,247.9484,248.1656,247.9296,248.1656,1709.0
2023-05-22 11:55:00,262.9,263.14,262.58,262.63,5496.0,248.1939,248.4205,247.8918,247.939,5496.0
2023-05-22 12:00:00,262.7,262.7,261.9,261.9,15697.0,248.0051,248.0051,247.2498,247.2498,15697.0
2023-05-22 12:05:00,261.9,261.92,261.37,261.37,13320.0,247.2498,247.2687,246.7495,246.7495,13320.0
2023-05-22 12:10:00,261.37,261.4,260.75,260.78,16666.0,246.7495,246.7778,246.1642,246.1925,16666.0
2023-05-22 12:15:00,260.66,260.66,260.0,260.6,13644.0,246.0792,246.0792,245.4561,246.0226,13644.0
2023-05-22 12:20:00,260.49,261.12,260.46,260.81,11340.0,245.9187,246.5135,245.8904,246.2208,11340.0
2023-05-22 12:25:00,260.86,261.08,260.66,260.88,3897.0,246.268,246.4757,246.0792,246.2869,3897.0
2023-05-22 12:30:00,260.96,261.47,260.88,261.38,5641.0,246.3624,246.8439,246.2869,246.7589,5641.0
2023-05-22 12:35:00,261.45,261.61,261.35,261.42,4741.0,246.825,246.9761,246.7306,246.7967,4741.0
2023-05-22 12:40:00,261.33,261.42,261.21,261.31,3407.0,246.7117,246.7967,246.5984,246.6928,3407.0
2023-05-22 12:45:00,261.39,261.78,261.32,261.76,5025.0,246.7684,247.1365,246.7023,247.1177,5025.0
2023-05-22 12:50:00,261.71,261.78,261.54,261.78,2326.0,247.0705,247.1365,246.91,247.1365,2326.0
2023-05-22 12:55:00,261.79,261.86,261.58,261.79,5133.0,247.146,247.2121,246.9477,247.146,5133.0
2023-05-22 13:00:00,261.86,262.13,261.82,262.13,2087.0,247.2121,247.467,247.1743,247.467,2087.0
2023-05-22 13:05:00,262.13,262.21,261.98,262.14,3857.0,247.467,247.5425,247.3254,247.4764,3857.0
2023-05-22 13:10:00,262.09,262.32,261.76,261.85,7344.0,247.4292,247.6463,247.1177,247.2026,7344.0
2023-05-22 13:15:00,261.74,262.02,261.65,261.92,4973.0,247.0988,247.3631,247.0138,247.2687,4973.0
2023-05-22 13:20:00,261.9,262.03,261.8,261.98,2005.0,247.2498,247.3726,247.1554,247.3254,2005.0
2023-05-22 13:25:00,262.01,262.05,261.88,261.93,3755.0,247.3537,247.3914,247.231,247.2782,3755.0
2023-05-22 13:30:00,262.01,262.15,261.95,262.15,4842.0,247.3537,247.4859,247.297,247.4859,4842.0
2023-05-22 13:35:00,262.24,262.24,261.8,261.97,4497.0,247.5708,247.5708,247.1554,247.3159,4497.0
2023-05-22 13:40:00,262.04,262.1,261.89,262.1,4531.0,247.382,247.4386,247.2404,247.4386,4531.0
2023-05-22 13:45:00,262.15,262.3,262.15,262.3,2800.0,247.4859,247.6275,247.4859,247.6275,2800.0
2023-05-22 13:50:00,262.29,262.45,262.01,262.01,4196.0,247.618,247.7691,247.3537,247.3537,4196.0
2023-05-22 13:55:00,262.07,262.08,261.85,262.08,1726.0,247.4103,247.4198,247.2026,247.4198,1726.0
2023-05-22 14:00:00,261.93,262.26,261.93,262.26,3977.0,247.2782,247.5897,247.2782,247.5897,3977.0
2023-05-22 14:05:00,262.26,262.33,262.1,262.31,7167.0,247.5897,247.6558,247.4386,247.6369,7167.0
2023-05-22 14:10:00,262.43,262.43,262.24,262.38,3019.0,247.7502,247.7502,247.5708,247.703,3019.0
2023-05-22 14:15:00,262.46,262.46,262.1,262.22,4911.0,247.7785,247.7785,247.4386,247.5519,4911.0
2023-05-22 14:20:00,262.3,262.31,262.14,262.25,5728.0,247.6275,247.6369,247.4764,247.5803,5728.0
2023-05-22 14:25:00,262.25,262.41,262.19,262.33,21345.0,247.5803,247.7313,247.5236,247.6558,21345.0
2023-05-22 14:30:00,262.29,262.86,262.29,262.76,5875.0,247.618,248.1561,247.618,248.0617,5875.0
2023-05-22 14:35:00,262.78,262.97,262.74,262.9,26259.0,248.0806,248.26,248.0428,248.1939,26259.0
2023-05-22 14:40:00,262.92,263.1,262.85,262.87,3151.0,248.2128,248.3827,248.1467,248.1656,3151.0
2023-05-22 14:45:00,262.99,263.1,262.85,262.93,3536.0,248.2789,248.3827,248.1467,248.2222,3536.0
2023-05-22 14:50:00,263.03,263.22,263.03,263.06,6181.0,248.3166,248.496,248.3166,248.3449,6181.0
2023-05-22 14:55:00,263.0,263.38,262.93,263.38,4518.0,248.2883,248.647,248.2222,248.647,4518.0
2023-05-22 15:00:00,263.32,263.84,263.31,263.64,17874.0,248.5904,249.0813,248.581,248.8925,17874.0
2023-05-22 15:05:00,263.67,263.67,263.29,263.32,7004.0,248.9208,248.9208,248.5621,248.5904,7004.0
2023-05-22 15:10:00,263.29,263.29,262.96,262.96,3579.0,248.5621,248.5621,248.2505,248.2505,3579.0
2023-05-22 15:15:00,262.9,263.04,262.65,262.82,7995.0,248.1939,248.3261,247.9579,248.1184,7995.0
2023-05-22 15:20:00,262.75,262.91,262.67,262.73,11561.0,248.0523,248.2033,247.9768,248.0334,11561.0
2023-05-22 15:25:00,262.78,262.78,262.53,262.71,5028.0,248.0806,248.0806,247.8446,248.0145,5028.0
2023-05-22 15:30:00,262.61,262.71,262.36,262.48,10229.0,247.9201,248.0145,247.6841,247.7974,10229.0
2023-05-22 15:35:00,262.48,262.55,262.37,262.51,11054.0,247.7974,247.8635,247.6935,247.8257,11054.0
2023-05-22 15:40:00,262.51,262.7,262.51,262.7,7943.0,247.8257,248.0051,247.8257,248.0051,7943.0
2023-05-22 15:45:00,262.63,263.13,262.58,262.97,11993.0,247.939,248.411,247.8918,248.26,11993.0
2023-05-22 15:50:00,262.98,263.13,262.8,263.11,20069.0,248.2694,248.411,248.0995,248.3921,20069.0
2023-05-22 15:55:00,263.13,263.46,262.74,262.83,56164.0,248.411,248.7226,248.0428,248.1278,56164.0
2023-05-23 09:30:00,262.51,262.88,261.3,262.0,18095.0,247.8257,248.175,246.6834,247.3442,18095.0
2023-05-23 09:35:00,261.6,262.16,261.33,261.96,12287.0,246.9666,247.4953,246.7117,247.3065,12287.0
2023-05-23 09:40:00,261.87,261.87,261.49,261.49,4787.0,247.2215,247.2215,246.8628,246.8628,4787.0
2023-05-23 09:45:00,261.53,261.86,261.22,261.22,7884.0,246.9005,247.2121,246.6079,246.6079,7884.0
2023-05-23 09:50:00,261.09,261.15,260.16,260.16,2730.0,246.4851,246.5418,245.6072,245.6072,2730.0
2023-05-23 09:55:00,260.26,260.67,260.25,260.28,6099.0,245.7016,246.0886,245.6921,245.7205,6099.0
2023-05-23 10:00:00,260.31,260.31,259.51,259.51,16659.0,245.7488,245.7488,244.9935,244.9935,16659.0
2023-05-23 10:05:00,259.55,259.74,259.22,259.74,17837.0,245.0313,245.2107,244.7197,245.2107,17837.0
2023-05-23 10:10:00,259.54,260.35,259.54,260.35,6505.0,245.0218,245.7865,245.0218,245.7865,6505.0
2023-05-23 10:15:00,260.1,260.22,259.99,260.01,3735.0,245.5505,245.6638,245.4467,245.4656,3735.0
2023-05-23 10:20:00,259.93,260.58,259.78,260.57,4203.0,245.39,246.0037,245.2484,245.9942,4203.0
2023-05-23 10:25:00,260.78,261.15,260.73,261.15,1900.0,246.1925,246.5418,246.1453,246.5418,1900.0
2023-05-23 10:30:00,261.17,261.56,260.98,261.26,9720.0,246.5607,246.9289,246.3813,246.6456,9720.0
2023-05-23 10:35:00,261.2,261.58,261.13,261.46,5998.0,246.589,246.9477,246.5229,246.8344,5998.0
2023-05-23 10:40:00,261.45,261.58,261.1,261.58,7762.0,246.825,246.9477,246.4946,246.9477,7762.0
2023-05-23 10:45:00,261.58,261.8,261.51,261.57,7785.0,246.9477,247.1554,246.8817,246.9383,7785.0
2023-05-23 10:50:00,261.65,261.65,261.11,261.19,6962.0,247.0138,247.0138,246.504,246.5796,6962.0
2023-05-23 10:55:00,261.19,261.37,260.88,261.12,19997.0,246.5796,246.7495,246.2869,246.5135,19997.0
2023-05-23 11:00:00,261.11,261.11,260.89,260.94,3735.0,246.504,246.504,246.2963,246.3435,3735.0
2023-05-23 11:05:00,260.77,261.06,260.69,260.86,4400.0,246.183,246.4568,246.1075,246.268,4400.0
2023-05-23 11:10:00,260.78,260.85,260.53,260.59,2716.0,246.1925,246.2586,245.9565,246.0131,2716.0
2023-05-23 11:15:00,260.53,260.68,260.52,260.54,1907.0,245.9565,246.0981,245.947,245.9659,1907.0
2023-05-23 11:20:00,260.72,261.0,260.59,260.91,11639.0,246.1358,246.4002,246.0131,246.3152,11639.0
2023-05-23 11:25:00,260.77,261.0,260.67,260.95,4626.0,246.183,246.4002,246.0886,246.353,4626.0
2023-05-23 11:30:00,261.01,261.01,260.67,260.74,1549.0,246.4096,246.4096,246.0886,246.1547,1549.0
2023-05-23 11:35:00,260.66,260.69,260.55,260.63,3014.0,246.0792,246.1075,245.9754,246.0509,3014.0
2023-05-23 11:40:00,260.63,260.83,260.63,260.83,2855.0,246.0509,246.2397,246.0509,246.2397,2855.0
2023-05-23 11:45:00,260.83,261.01,260.76,261.01,2589.0,246.2397,246.4096,246.1736,246.4096,2589.0
2023-05-23 11:50:00,260.87,261.18,260.87,260.98,3019.0,246.2775,246.5701,246.2775,246.3813,3019.0
2023-05-23 11:55:00,260.98,261.0,260.53,260.54,1200.0,246.3813,246.4002,245.9565,245.9659,1200.0
2023-05-23 12:00:00,260.49,260.79,260.48,260.63,7551.0,245.9187,246.2019,245.9093,246.0509,7551.0
2023-05-23 12:05:00,260.62,261.12,260.62,260.95,10545.0,246.0414,246.5135,246.0414,246.353,10545.0
2023-05-23 12:10:00,261.1,261.22,261.05,261.15,4793.0,246.4946,246.6079,246.4474,246.5418,4793.0
2023-05-23 12:15:00,261.13,261.21,261.0,261.0,5648.0,246.5229,246.5984,246.4002,246.4002,5648.0
2023-05-23 12:20:00,261.02,261.1,260.9,261.01,4294.0,246.4191,246.4946,246.3058,246.4096,4294.0
2023-05-23 12:25:00,261.02,261.34,260.98,261.25,30931.0,246.4191,246.7212,246.3813,246.6362,30931.0
2023-05-23 12:30:00,261.25,261.66,261.07,261.66,16125.0,246.6362,247.0233,246.4663,247.0233,16125.0
2023-05-23 12:35:00,261.78,261.85,261.27,261.27,2735.0,247.1365,247.2026,246.6551,246.6551,2735.0
2023-05-23 12:40:00,261.53,261.86,261.48,261.67,5502.0,246.9005,247.2121,246.8533,247.0327,5502.0
2023-05-23 12:45:00,261.55,261.81,261.51,261.74,3723.0,246.9194,247.1649,246.8817,247.0988,3723.0
2023-05-23 12:50:00,261.6,261.63,261.49,261.5,2296.0,246.9666,246.9949,246.8628,246.8722,2296.0
2023-05-23 12:55:00,261.59,261.72,261.57,261.71,2210.0,246.9572,247.0799,246.9383,247.0705,2210.0
2023-05-23 13:00:00,261.62,261.71,261.47,261.57,4334.0,246.9855,247.0705,246.8439,246.9383,4334.0
2023-05-23 13:05:00,261.57,261.66,261.49,261.57,2365.0,246.9383,247.0233,246.8628,246.9383,2365.0
2023-05-23 13:10:00,261.66,261.67,261.56,261.57,2100.0,247.0233,247.0327,246.9289,246.9383,2100.0
2023-05-23 13:15:00,261.5,261.72,261.49,261.56,2977.0,246.8722,247.0799,246.8628,246.9289,2977.0
2023-05-23 13:20:00,261.65,261.73,261.64,261.72,692.0,247.0138,247.0893,247.0044,247.0799,692.0
2023-05-23 13:25:00,261.81,261.91,261.61,261.65,4115.0,247.1649,247.2593,246.9761,247.0138,4115.0
2023-05-23 13:30:00,261.61,261.88,261.36,261.85,33994.0,246.9761,247.231,246.74,247.2026,33994.0
2023-05-23 13:35:00,261.9,262.31,261.9,262.31,6759.0,247.2498,247.6369,247.2498,247.6369,6759.0
2023-05-23 13:40:00,262.26,262.5,262.22,262.49,3917.0,247.5897,247.8163,247.5519,247.8068,3917.0
2023-05-23 13:45:00,262.44,262.88,262.41,262.88,5601.0,247.7596,248.175,247.7313,248.175,5601.0
2023-05-23 13:50:00,262.82,262.86,262.2,262.2,3195.0,248.1184,248.1561,247.5331,247.5331,3195.0
2023-05-23 13:55:00,262.26,262.35,262.15,262.15,2598.0,247.5897,247.6747,247.4859,247.4859,2598.0
2023-05-23 14:00:00,261.97,262.3,261.97,261.99,1704.0,247.3159,247.6275,247.3159,247.3348,1704.0
2023-05-23 14:05:00,262.0,262.36,262.0,262.3,3159.0,247.3442,247.6841,247.3442,247.6275,3159.0
2023-05-23 14:10:00,262.43,262.46,262.06,262.19,3041.0,247.7502,247.7785,247.4009,247.5236,3041.0
2023-05-23 14:15:00,262.24,262.3,262.09,262.1,2022.0,247.5708,247.6275,247.4292,247.4386,2022.0
2023-05-23 14:20:00,262.07,262.07,261.77,261.8,5788.0,247.4103,247.4103,247.1271,247.1554,5788.0
2023-05-23 14:25:00,261.61,261.8,261.46,261.8,2720.0,246.9761,247.1554,246.8344,247.1554,2720.0
2023-05-23 14:30:00,261.64,261.87,261.55,261.6,6358.0,247.0044,247.2215,246.9194,246.9666,6358.0
2023-05-23 14:35:00,261.51,261.9,261.5,261.77,5190.0,246.8817,247.2498,246.8722,247.1271,5190.0
2023-05-23 14:40:00,261.81,261.91,261.71,261.83,6612.0,247.1649,247.2593,247.0705,247.1838,6612.0
2023-05-23 14:45:00,261.89,262.1,261.8,262.08,6862.0,247.2404,247.4386,247.1554,247.4198,6862.0
2023-05-23 14:50:00,262.1,262.25,261.99,262.12,7685.0,247.4386,247.5803,247.3348,247.4575,7685.0
2023-05-23 14:55:00,262.03,262.19,261.95,262.03,5315.0,247.3726,247.5236,247.297,247.3726,5315.0
2023-05-23 15:00:00,261.9,261.96,261.79,261.81,6387.0,247.2498,247.3065,247.146,247.1649,6387.0
2023-05-23 15:05:00,261.79,262.17,261.79,262.17,6774.0,247.146,247.5047,247.146,247.5047,6774.0
2023-05-23 15:10:00,262.17,262.24,261.87,262.22,13227.0,247.5047,247.5708,247.2215,247.5519,13227.0
2023-05-23 15:15:00,262.25,262.26,262.11,262.11,4890.0,247.5803,247.5897,247.4481,247.4481,4890.0
2023-05-23 15:20:00,262.0,262.39,262.0,262.39,4784.0,247.3442,247.7124,247.3442,247.7124,4784.0
2023-05-23 15:25:00,262.39,262.47,262.31,262.42,5126.0,247.7124,247.7879,247.6369,247.7407,5126.0
2023-05-23 15:30:00,262.46,262.7,262.46,262.62,4942.0,247.7785,248.0051,247.7785,247.9296,4942.0
2023-05-23 15:35:00,262.57,262.78,262.56,262.68,9333.0,247.8824,248.0806,247.8729,247.9862,9333.0
2023-05-23 15:40:00,262.69,262.97,262.63,262.97,8724.0,247.9956,248.26,247.939,248.26,8724.0
2023-05-23 15:45:00,263.0,263.09,262.8,263.03,12880.0,248.2883,248.3733,248.0995,248.3166,12880.0
2023-05-23 15:50:00,262.92,262.92,262.55,262.6,21829.0,248.2128,248.2128,247.8635,247.9107,21829.0
2023-05-23 15:55:00,262.57,262.76,262.35,262.45,58957.0,247.8824,248.0617,247.6747,247.7691,58957.0
2023-05-24 09:30:00,262.56,262.99,262.11,262.12,20604.0,247.8729,248.2789,247.4481,247.4575,20604.0
2023-05-24 09:35:00,262.11,262.22,261.69,262.22,1694.0,247.4481,247.5519,247.0516,247.5519,1694.0
2023-05-24 09:40:00,262.24,262.24,261.15,261.46,4500.0,247.5708,247.5708,246.5418,246.8344,4500.0
2023-05-24 09:45:00,261.59,262.4,261.26,261.89,1829.0,246.9572,247.7219,246.6456,247.2404,1829.0
2023-05-24 09:50:00,262.01,262.19,261.86,262.16,1825.0,247.3537,247.5236,247.2121,247.4953,1825.0
2023-05-24 09:55:00,262.11,262.17,260.77,261.32,18587.0,247.4481,247.5047,246.183,246.7023,18587.0
2023-05-24 10:00:00,261.34,261.74,261.13,261.6,2212.0,246.7212,247.0988,246.5229,246.9666,2212.0
2023-05-24 10:05:00,261.69,262.01,261.69,261.87,2223.0,247.0516,247.3537,247.0516,247.2215,2223.0
2023-05-24 10:10:00,261.78,261.87,261.43,261.47,1010.0,247.1365,247.2215,246.8061,246.8439,1010.0
2023-05-24 10:15:00,261.46,261.57,261.27,261.34,5564.0,246.8344,246.9383,246.6551,246.7212,5564.0
2023-05-24 10:20:00,261.43,261.88,261.32,261.83,4464.0,246.8061,247.231,246.7023,247.1838,4464.0
2023-05-24 10:25:00,261.67,261.68,261.52,261.65,2219.0,247.0327,247.0421,246.8911,247.0138,2219.0
2023-05-24 10:30:00,261.68,262.02,261.67,261.88,6783.0,247.0421,247.3631,247.0327,247.231,6783.0
2023-05-24 10:35:00,261.74,261.74,261.11,261.17,1716.0,247.0988,247.0988,246.504,246.5607,1716.0
2023-05-24 10:40:00,261.29,261.45,261.05,261.07,7377.0,246.674,246.825,246.4474,246.4663,7377.0
2023-05-24 10:45:00,261.0,261.45,260.98,261.17,3636.0,246.4002,246.825,246.3813,246.5607,3636.0
2023-05-24 10:50:00,261.34,261.35,260.96,261.01,3285.0,246.7212,246.7306,246.3624,246.4096,3285.0
2023-05-24 10:55:00,261.06,261.5,260.96,261.46,8911.0,246.4568,246.8722,246.3624,246.8344,8911.0
2023-05-24 11:00:00,261.61,261.76,261.5,261.74,1395.0,246.9761,247.1177,246.8722,247.0988,1395.0
2023-05-24 11:05:00,261.55,261.59,261.4,261.58,1734.0,246.9194,246.9572,246.7778,246.9477,1734.0
2023-05-24 11:10:00,261.57,261.6,261.11,261.34,3535.0,246.9383,246.9666,246.504,246.7212,3535.0
2023-05-24 11:15:00,261.4,261.6,261.4,261.4,1636.0,246.7778,246.9666,246.7778,246.7778,1636.0
2023-05-24 11:20:00,261.3,261.31,261.04,261.1,2118.0,246.6834,246.6928,246.4379,246.4946,2118.0
2023-05-24 11:25:00,261.11,261.37,261.1,261.21,4006.0,246.504,246.7495,246.4946,246.5984,4006.0
2023-05-24 11:30:00,261.21,261.56,261.13,261.44,5680.0,246.5984,246.9289,246.5229,246.8156,5680.0
2023-05-24 11:35:00,261.41,261.75,261.41,261.71,2183.0,246.7872,247.1082,246.7872,247.0705,2183.0
2023-05-24 11:40:00,261.62,261.66,261.41,261.66,3727.0,246.9855,247.0233,246.7872,247.0233,3727.0
2023-05-24 11:45:00,261.59,261.8,261.59,261.76,4156.0,246.9572,247.1554,246.9572,247.1177,4156.0
2023-05-24 11:50:00,261.82,261.85,261.55,261.56,2165.0,247.1743,247.2026,246.9194,246.9289,2165.0
2023-05-24 11:55:00,261.55,261.58,261.27,261.45,7369.0,246.9194,246.9477,246.6551,246.825,7369.0
2023-05-24 12:00:00,261.39,261.58,261.38,261.55,4542.0,246.7684,246.9477,246.7589,246.9194,4542.0
2023-05-24 12:05:00,261.61,261.61,261.6,261.61,303.0,246.9761,246.9761,246.9666,246.9761,303.0
2023-05-24 12:10:00,261.6,261.89,261.6,261.87,1684.0,246.9666,247.2404,246.9666,247.2215,1684.0
2023-05-24 12:15:00,261.96,262.5,261.96,262.45,5723.0,247.3065,247.8163,247.3065,247.7691,5723.0
2023-05-24 12:20:00,262.45,262.45,261.81,261.81,9240.0,247.7691,247.7691,247.1649,247.1649,9240.0
2023-05-24 12:25:00,261.8,261.8,261.53,261.69,6133.0,247.1554,247.1554,246.9005,247.0516,6133.0
2023-05-24 12:30:00,261.75,261.8,261.52,261.53,2133.0,247.1082,247.1554,246.8911,246.9005,2133.0
2023-05-24 12:35:00,261.58,262.06,261.58,262.05,2191.0,246.9477,247.4009,246.9477,247.3914,2191.0
2023-05-24 12:40:00,262.05,262.21,261.93,262.02,2038.0,247.3914,247.5425,247.2782,247.3631,2038.0
2023-05-24 12:45:00,262.04,262.04,261.83,261.9,1738.0,247.382,247.382,247.1838,247.2498,1738.0
2023-05-24 12:50:00,261.91,261.91,261.7,261.82,1035.0,247.2593,247.2593,247.061,247.1743,1035.0
2023-05-24 12:55:00,261.85,262.03,261.78,261.9,4698.0,247.2026,247.3726,247.1365,247.2498,4698.0
2023-05-24 13:00:00,261.86,262.2,261.85,262.15,3616.0,247.2121,247.5331,247.2026,247.4859,3616.0
2023-05-24 13:05:00,262.26,262.28,262.08,262.28,1906.0,247.5897,247.6086,247.4198,247.6086,1906.0
2023-05-24 13:10:00,262.3,262.5,262.3,262.44,4334.0,247.6275,247.8163,247.6275,247.7596,4334.0
2023-05-24 13:15:00,262.41,262.67,262.41,262.67,5264.0,247.7313,247.9768,247.7313,247.9768,5264.0
2023-05-24 13:20:00,262.72,262.94,262.63,262.69,7907.0,248.024,248.2317,247.939,247.9956,7907.0
2023-05-24 13:25:00,262.57,262.58,262.4,262.55,2611.0,247.8824,247.8918,247.7219,247.8635,2611.0
2023-05-24 13:30:00,262.46,262.9,262.46,262.85,7857.0,247.7785,248.1939,247.7785,248.1467,7857.0
2023-05-24 13:35:00,262.89,263.03,262.74,262.91,6106.0,248.1845,248.3166,248.0428,248.2033,6106.0
2023-05-24 13:40:00,262.91,263.04,262.91,263.01,1217.0,248.2033,248.3261,248.2033,248.2977,1217.0
2023-05-24 13:45:00,263.0,263.0,262.69,262.83,7681.0,248.2883,248.2883,247.9956,248.1278,7681.0
2023-05-24 13:50:00,262.79,263.18,262.79,263.03,4947.0,248.09,248.4582,248.09,248.3166,4947.0
2023-05-24 13:55:00,263.02,263.18,263.02,263.15,2303.0,248.3072,248.4582,248.3072,248.4299,2303.0
2023-05-24 14:00:00,263.21,263.36,263.17,263.29,4544.0,248.4866,248.6282,248.4488,248.5621,4544.0
2023-05-24 14:05:00,263.29,263.29,262.82,262.82,4625.0,248.5621,248.5621,248.1184,248.1184,4625.0
2023-05-24 14:10:00,262.82,262.92,262.82,262.92,3893.0,248.1184,248.2128,248.1184,248.2128,3893.0
2023-05-24 14:15:00,262.96,263.0,262.73,262.73,2495.0,248.2505,248.2883,248.0334,248.0334,2495.0
2023-05-24 14:20:00,262.79,262.81,262.68,262.81,497.0,248.09,248.1089,247.9862,248.1089,497.0
2023-05-24 14:25:00,262.69,262.77,262.65,262.73,1234.0,247.9956,248.0712,247.9579,248.0334,1234.0
2023-05-24 14:30:00,262.78,262.87,262.73,262.87,2336.0,248.0806,248.1656,248.0334,248.1656,2336.0
2023-05-24 14:35:00,262.91,263.1,262.88,263.1,2221.0,248.2033,248.3827,248.175,248.3827,2221.0
2023-05-24 14:40:00,263.1,263.29,263.1,263.15,7243.0,248.3827,248.5621,248.3827,248.4299,7243.0
2023-05-24 14:45:00,263.25,263.28,263.23,263.24,1000.0,248.5243,248.5526,248.5054,248.5149,1000.0
2023-05-24 14:50:00,263.2,263.34,263.09,263.11,2968.0,248.4771,248.6093,248.3733,248.3921,2968.0
2023-05-24 14:55:00,263.03,263.14,263.0,263.06,1143.0,248.3166,248.4205,248.2883,248.3449,1143.0
2023-05-24 15:00:00,263.13,263.21,263.06,263.12,2133.0,248.411,248.4866,248.3449,248.4016,2133.0
2023-05-24 15:05:00,263.13,263.26,263.13,263.24,3887.0,248.411,248.5338,248.411,248.5149,3887.0
2023-05-24 15:10:00,263.24,263.38,263.18,263.36,3163.0,248.5149,248.647,248.4582,248.6282,3163.0
2023-05-24 15:15:00,263.27,263.69,263.26,263.65,3079.0,248.5432,248.9397,248.5338,248.9019,3079.0
2023-05-24 15:20:00,263.71,263.88,263.66,263.81,6493.0,248.9586,249.1191,248.9114,249.053,6493.0
2023-05-24 15:25:00,263.87,263.9,263.48,263.48,6120.0,249.1096,249.138,248.7415,248.7415,6120.0
2023-05-24 15:30:00,263.33,263.61,263.29,263.41,7719.0,248.5998,248.8642,248.5621,248.6754,7719.0
2023-05-24 15:35:00,263.38,263.39,263.15,263.25,8554.0,248.647,248.6565,248.4299,248.5243,8554.0
2023-05-24 15:40:00,263.3,263.31,263.17,263.22,10661.0,248.5715,248.581,248.4488,248.496,10661.0
2023-05-24 15:45:00,263.21,263.22,262.71,262.95,11873.0,248.4866,248.496,248.0145,248.2411,11873.0
2023-05-24 15:50:00,262.87,262.88,262.5,262.57,16721.0,248.1656,248.175,247.8163,247.8824,16721.0
2023-05-24 15:55:00,262.53,262.91,262.23,262.48,91315.0,247.8446,248.2033,247.5614,247.7974,91315.0
2023-05-25 09:30:00,262.88,263.38,261.86,261.86,14096.0,248.175,248.647,247.2121,247.2121,14096.0
2023-05-25 09:35:00,261.6,261.6,260.19,260.68,2879.0,246.9666,246.9666,245.6355,246.0981,2879.0
2023-05-25 09:40:00,260.59,261.01,260.25,260.25,9441.0,246.0131,246.4096,245.6921,245.6921,9441.0
2023-05-25 09:45:00,260.25,260.45,259.62,259.8,11560.0,245.6921,245.8809,245.0974,245.2673,11560.0
2023-05-25 09:50:00,259.8,260.04,258.82,258.92,7267.0,245.2673,245.4939,244.3421,244.4365,7267.0
2023-05-25 09:55:00,259.06,259.26,258.91,259.04,10096.0,244.5687,244.7575,244.4271,244.5498,10096.0
2023-05-25 10:00:00,259.31,259.56,258.96,258.96,11098.0,244.8047,245.0407,244.4743,244.4743,11098.0
2023-05-25 10:05:00,259.12,259.23,258.92,259.22,11912.0,244.6253,244.7292,244.4365,244.7197,11912.0
2023-05-25 10:10:00,259.11,259.72,258.83,259.68,8625.0,244.6159,245.1918,244.3516,245.154,8625.0
2023-05-25 10:15:00,259.79,260.15,259.64,259.92,4098.0,245.2579,245.5977,245.1163,245.3806,4098.0
2023-05-25 10:20:00,260.0,260.05,259.5,259.53,5828.0,245.4561,245.5033,244.9841,245.0124,5828.0
2023-05-25 10:25:00,259.6,259.8,259.48,259.6,5180.0,245.0785,245.2673,244.9652,245.0785,5180.0
2023-05-25 10:30:00,259.63,259.79,259.56,259.67,8758.0,245.1068,245.2579,245.0407,245.1446,8758.0
2023-05-25 10:35:00,259.68,260.03,259.55,259.9,6625.0,245.154,245.4844,245.0313,245.3617,6625.0
2023-05-25 10:40:00,260.0,260.19,259.87,260.09,7038.0,245.4561,245.6355,245.3334,245.5411,7038.0
2023-05-25 10:45:00,260.09,260.61,260.09,260.61,4243.0,245.5411,246.032,245.5411,246.032,4243.0
2023-05-25 10:50:00,260.53,260.56,260.23,260.26,4361.0,245.9565,245.9848,245.6733,245.7016,4361.0
2023-05-25 10:55:00,260.22,260.27,259.7,260.04,8473.0,245.6638,245.711,245.1729,245.4939,8473.0
2023-05-25 11:00:00,260.19,260.86,260.19,260.85,5733.0,245.6355,246.268,245.6355,246.2586,5733.0
2023-05-25 11:05:00,260.76,261.21,260.72,260.96,7790.0,246.1736,246.5984,246.1358,246.3624,7790.0
2023-05-25 11:10:00,261.02,261.25,260.96,261.03,5913.0,246.4191,246.6362,246.3624,246.4285,5913.0
2023-05-25 11:15:00,261.04,261.08,260.63,260.75,7353.0,246.4379,246.4757,246.0509,246.1642,7353.0
2023-05-25 11:20:00,260.85,260.87,260.65,260.73,4509.0,246.2586,246.2775,246.0698,246.1453,4509.0
2023-05-25 11:25:00,260.73,261.11,260.67,261.05,10928.0,246.1453,246.504,246.0886,246.4474,10928.0
2023-05-25 11:30:00,261.0,261.14,260.87,261.05,7183.0,246.4002,246.5323,246.2775,246.4474,7183.0
2023-05-25 11:35:00,260.95,260.95,260.26,260.41,10202.0,246.353,246.353,245.7016,245.8432,10202.0
2023-05-25 11:40:00,260.29,260.29,260.02,260.12,11022.0,245.7299,245.7299,245.475,245.5694,11022.0
2023-05-25 11:45:00,260.02,260.02,259.57,259.57,10834.0,245.475,245.475,245.0502,245.0502,10834.0
2023-05-25 11:50:00,259.66,259.82,259.61,259.66,4271.0,245.1351,245.2862,245.0879,245.1351,4271.0
2023-05-25 11:55:00,259.5,259.56,259.25,259.39,3171.0,244.9841,245.0407,244.7481,244.8802,3171.0
2023-05-25 12:00:00,259.44,259.65,259.39,259.65,3868.0,244.9274,245.1257,244.8802,245.1257,3868.0
2023-05-25 12:05:00,259.72,259.97,259.66,259.96,4851.0,245.1918,245.4278,245.1351,245.4184,4851.0
2023-05-25 12:10:00,259.96,260.22,259.96,260.16,2459.0,245.4184,245.6638,245.4184,245.6072,2459.0
2023-05-25 12:15:00,260.07,260.4,260.07,260.4,2015.0,245.5222,245.8337,245.5222,245.8337,2015.0
2023-05-25 12:20:00,260.41,260.61,260.35,260.39,2670.0,245.8432,246.032,245.7865,245.8243,2670.0
2023-05-25 12:25:00,260.36,260.37,260.01,260.17,4271.0,245.796,245.8054,245.4656,245.6166,4271.0
2023-05-25 12:30:00,260.15,260.2,259.98,260.03,4220.0,245.5977,245.6449,245.4372,245.4844,4220.0
2023-05-25 12:35:00,260.08,260.09,259.9,259.9,2676.0,245.5316,245.5411,245.3617,245.3617,2676.0
2023-05-25 12:40:00,259.85,259.94,259.69,259.76,2350.0,245.3145,245.3995,245.1635,245.2295,2350.0
2023-05-25 12:45:00,259.78,259.84,259.62,259.72,6502.0,245.2484,245.3051,245.0974,245.1918,6502.0
2023-05-25 12:50:00,259.76,259.78,259.72,259.76,3628.0,245.2295,245.2484,245.1918,245.2295,3628.0
2023-05-25 12:55:00,259.7,260.15,259.7,260.09,4583.0,245.1729,245.5977,245.1729,245.5411,4583.0
2023-05-25 13:00:00,260.03,260.03,259.84,259.97,1942.0,245.4844,245.4844,245.3051,245.4278,1942.0
2023-05-25 13:05:00,259.94,259.99,259.86,259.99,5096.0,245.3995,245.4467,245.3239,245.4467,5096.0
2023-05-25 13:10:00,259.98,260.52,259.98,260.44,5132.0,245.4372,245.947,245.4372,245.8715,5132.0
2023-05-25 13:15:00,260.5,260.51,260.3,260.35,3876.0,245.9281,245.9376,245.7393,245.7865,3876.0
2023-05-25 13:20:00,260.34,260.48,260.33,260.41,1815.0,245.7771,245.9093,245.7677,245.8432,1815.0
2023-05-25 13:25:00,260.48,260.79,260.48,260.77,3089.0,245.9093,246.2019,245.9093,246.183,3089.0
2023-05-25 13:30:00,260.78,260.8,260.48,260.48,5213.0,246.1925,246.2114,245.9093,245.9093,5213.0
2023-05-25 13:35:00,260.48,260.5,260.41,260.48,3938.0,245.9093,245.9281,245.8432,245.9093,3938.0
2023-05-25 13:40:00,260.5,260.51,260.0,260.0,7032.0,245.9281,245.9376,245.4561,245.4561,7032.0
2023-05-25 13:45:00,260.0,260.2,259.94,260.04,7351.0,245.4561,245.6449,245.3995,245.4939,7351.0
2023-05-25 13:50:00,260.11,260.49,260.11,260.46,5586.0,245.56,245.9187,245.56,245.8904,5586.0
2023-05-25 13:55:00,260.49,260.83,260.49,260.76,3011.0,245.9187,246.2397,245.9187,246.1736,3011.0
2023-05-25 14:00:00,260.86,261.42,260.86,261.02,6473.0,246.268,246.7967,246.268,246.4191,6473.0
2023-05-25 14:05:00,261.01,261.01,260.87,260.91,2718.0,246.4096,246.4096,246.2775,246.3152,2718.0
2023-05-25 14:10:00,260.94,261.02,260.84,260.93,10325.0,246.3435,246.4191,246.2491,246.3341,10325.0
2023-05-25 14:15:00,261.01,261.04,260.94,260.99,1952.0,246.4096,246.4379,246.3435,246.3907,1952.0
2023-05-25 14:20:00,260.99,260.99,260.78,260.83,2574.0,246.3907,246.3907,246.1925,246.2397,2574.0
2023-05-25 14:25:00,260.66,260.95,260.66,260.95,4598.0,246.0792,246.353,246.0792,246.353,4598.0
2023-05-25 14:30:00,260.95,260.95,260.48,260.68,8100.0,246.353,246.353,245.9093,246.0981,8100.0
2023-05-25 14:35:00,260.63,260.72,260.5,260.64,3353.0,246.0509,246.1358,245.9281,246.0603,3353.0
2023-05-25 14:40:00,260.67,260.88,260.64,260.84,6325.0,246.0886,246.2869,246.0603,246.2491,6325.0
2023-05-25 14:45:00,260.84,261.05,260.76,260.87,9153.0,246.2491,246.4474,246.1736,246.2775,9153.0
2023-05-25 14:50:00,260.93,260.97,260.85,260.91,2491.0,246.3341,246.3719,246.2586,246.3152,2491.0
2023-05-25 14:55:00,260.87,261.05,260.81,261.05,10104.0,246.2775,246.4474,246.2208,246.4474,10104.0
2023-05-25 15:00:00,261.09,261.13,260.84,261.05,8415.0,246.4851,246.5229,246.2491,246.4474,8415.0
2023-05-25 15:05:00,261.04,261.15,260.99,261.14,4405.0,246.4379,246.5418,246.3907,246.5323,4405.0
2023-05-25 15:10:00,261.12,261.49,261.12,261.18,7124.0,246.5135,246.8628,246.5135,246.5701,7124.0
2023-05-25 15:15:00,261.1,261.1,260.81,260.94,8698.0,246.4946,246.4946,246.2208,246.3435,8698.0
2023-05-25 15:20:00,260.87,261.22,260.87,261.22,7241.0,246.2775,246.6079,246.2775,246.6079,7241.0
2023-05-25 15:25:00,261.22,261.44,261.13,261.38,7359.0,246.6079,246.8156,246.5229,246.7589,7359.0
2023-05-25 15:30:00,261.28,261.5,261.18,261.36,14414.0,246.6645,246.8722,246.5701,246.74,14414.0
2023-05-25 15:35:00,261.29,261.38,261.21,261.36,14028.0,246.674,246.7589,246.5984,246.74,14028.0
2023-05-25 15:40:00,261.37,261.48,261.27,261.41,15822.0,246.7495,246.8533,246.6551,246.7872,15822.0
2023-05-25 15:45:00,261.42,261.53,261.14,261.15,14774.0,246.7967,246.9005,246.5323,246.5418,14774.0
2023-05-25 15:50:00,261.09,261.09,260.44,260.61,41542.0,246.4851,246.4851,245.8715,246.032,41542.0
2023-05-25 15:55:00,260.64,260.68,260.34,260.37,80963.0,246.0603,246.0981,245.7771,245.8054,80963.0
2023-05-26 09:30:00,260.1,260.1,259.24,259.24,11275.0,245.5505,245.5505,244.7386,244.7386,11275.0
2023-05-26 09:35:00,259.03,259.27,258.41,259.27,2178.0,244.5404,244.767,243.9551,244.767,2178.0
2023-05-26 09:40:00,259.77,260.42,259.74,260.42,2759.0,245.239,245.8526,245.2107,245.8526,2759.0
2023-05-26 09:45:00,260.44,260.64,260.16,260.17,1200.0,245.8715,246.0603,245.6072,245.6166,1200.0
2023-05-26 09:50:00,260.39,260.61,260.21,260.61,4585.0,245.8243,246.032,245.6544,246.032,4585.0
2023-05-26 09:55:00,260.73,260.83,260.48,260.51,2296.0,246.1453,246.2397,245.9093,245.9376,2296.0
2023-05-26 10:00:00,260.55,260.81,260.52,260.67,2225.0,245.9754,246.2208,245.947,246.0886,2225.0
2023-05-26 10:05:00,260.85,261.19,260.81,261.19,3987.0,246.2586,246.5796,246.2208,246.5796,3987.0
2023-05-26 10:10:00,261.32,261.47,261.07,261.13,2700.0,246.7023,246.8439,246.4663,246.5229,2700.0
2023-05-26 10:15:00,261.16,261.35,260.98,261.22,4543.0,246.5512,246.7306,246.3813,246.6079,4543.0
2023-05-26 10:20:00,261.21,261.35,260.85,260.96,10740.0,246.5984,246.7306,246.2586,246.3624,10740.0
2023-05-26 10:25:00,261.08,261.12,260.85,261.0,4873.0,246.4757,246.5135,246.2586,246.4002,4873.0
2023-05-26 10:30:00,261.03,261.03,260.59,260.78,4886.0,246.4285,246.4285,246.0131,246.1925,4886.0
2023-05-26 10:35:00,260.54,260.75,260.33,260.43,7508.0,245.9659,246.1642,245.7677,245.8621,7508.0
2023-05-26 10:40:00,260.52,260.82,260.46,260.49,5148.0,245.947,246.2302,245.8904,245.9187,5148.0
2023-05-26 10:45:00,260.4,260.47,260.08,260.4,2805.0,245.8337,245.8998,245.5316,245.8337,2805.0
2023-05-26 10:50:00,260.36,260.4,260.18,260.27,6968.0,245.796,245.8337,245.626,245.711,6968.0
2023-05-26 10:55:00,260.42,260.6,260.29,260.34,7911.0,245.8526,246.0226,245.7299,245.7771,7911.0
2023-05-26 11:00:00,260.42,260.53,259.64,259.64,6003.0,245.8526,245.9565,245.1163,245.1163,6003.0
2023-05-26 11:05:00,259.69,259.69,259.22,259.53,3551.0,245.1635,245.1635,244.7197,245.0124,3551.0
2023-05-26 11:10:00,259.58,259.68,259.03,259.43,7861.0,245.0596,245.154,244.5404,244.918,7861.0
2023-05-26 11:15:00,259.5,259.73,259.28,259.28,10328.0,244.9841,245.2012,244.7764,244.7764,10328.0
2023-05-26 11:20:00,259.18,259.25,258.65,258.69,7332.0,244.682,244.7481,244.1816,244.2194,7332.0
2023-05-26 11:25:00,258.69,258.96,258.69,258.74,5767.0,244.2194,244.4743,244.2194,244.2666,5767.0
2023-05-26 11:30:00,258.9,258.96,258.7,258.75,3277.0,244.4176,244.4743,244.2288,244.276,3277.0
2023-05-26 11:35:00,258.81,258.92,258.52,258.78,3629.0,244.3327,244.4365,244.0589,244.3044,3629.0
2023-05-26 11:40:00,258.9,259.07,258.65,258.7,2753.0,244.4176,244.5781,244.1816,244.2288,2753.0
2023-05-26 11:45:00,258.71,258.71,258.37,258.58,10909.0,244.2383,244.2383,243.9173,244.1155,10909.0
2023-05-26 11:50:00,258.6,258.78,258.4,258.43,3777.0,244.1344,244.3044,243.9456,243.9739,3777.0
2023-05-26 11:55:00,258.44,258.44,257.96,258.18,12669.0,243.9834,243.9834,243.5302,243.7379,12669.0
2023-05-26 12:00:00,258.07,258.4,257.96,257.97,5208.0,243.6341,243.9456,243.5302,243.5397,5208.0
2023-05-26 12:05:00,258.06,258.07,257.64,257.64,4018.0,243.6246,243.6341,243.2281,243.2281,4018.0
2023-05-26 12:10:00,257.76,258.03,257.64,257.98,5826.0,243.3414,243.5963,243.2281,243.5491,5826.0
2023-05-26 12:15:00,258.04,258.46,258.01,258.46,3840.0,243.6058,244.0023,243.5774,244.0023,3840.0
2023-05-26 12:20:00,258.3,258.71,258.3,258.5,3473.0,243.8512,244.2383,243.8512,244.04,3473.0
2023-05-26 12:25:00,258.43,258.52,258.32,258.44,4213.0,243.9739,244.0589,243.8701,243.9834,4213.0
2023-05-26 12:30:00,258.43,258.46,258.31,258.31,2302.0,243.9739,244.0023,243.8607,243.8607,2302.0
2023-05-26 12:35:00,258.35,258.35,258.22,258.24,832.0,243.8984,243.8984,243.7757,243.7946,832.0
2023-05-26 12:40:00,258.3,258.3,257.92,257.93,6456.0,243.8512,243.8512,243.4925,243.5019,6456.0
2023-05-26 12:45:00,258.03,258.12,257.84,257.85,5243.0,243.5963,243.6813,243.4169,243.4264,5243.0
2023-05-26 12:50:00,257.89,257.91,257.74,257.81,2198.0,243.4641,243.483,243.3225,243.3886,2198.0
2023-05-26 12:55:00,257.75,257.81,257.64,257.73,1250.0,243.332,243.3886,243.2281,243.3131,1250.0
2023-05-26 13:00:00,257.78,257.81,257.55,257.65,3112.0,243.3603,243.3886,243.1432,243.2376,3112.0
2023-05-26 13:05:00,257.65,257.73,257.53,257.55,3159.0,243.2376,243.3131,243.1243,243.1432,3159.0
2023-05-26 13:10:00,257.49,257.57,257.38,257.38,5145.0,243.0865,243.162,242.9827,242.9827,5145.0
2023-05-26 13:15:00,257.39,257.43,257.16,257.25,4700.0,242.9921,243.0299,242.775,242.8599,4700.0
2023-05-26 13:20:00,257.25,257.26,256.86,256.95,5124.0,242.8599,242.8694,242.4918,242.5767,5124.0
2023-05-26 13:25:00,256.95,257.26,256.91,257.08,10854.0,242.5767,242.8694,242.539,242.6995,10854.0
2023-05-26 13:30:00,257.15,257.16,256.99,257.05,6998.0,242.7655,242.775,242.6145,242.6711,6998.0
2023-05-26 13:35:00,257.04,257.04,256.62,256.64,6068.0,242.6617,242.6617,242.2652,242.2841,6068.0
2023-05-26 13:40:00,256.66,256.85,256.66,256.81,4525.0,242.3029,242.4823,242.3029,242.4446,4525.0
2023-05-26 13:45:00,256.79,257.11,256.78,257.04,7052.0,242.4257,242.7278,242.4162,242.6617,7052.0
2023-05-26 13:50:00,257.04,257.04,256.66,256.82,8945.0,242.6617,242.6617,242.3029,242.454,8945.0
2023-05-26 13:55:00,256.75,256.94,256.74,256.94,5279.0,242.3879,242.5673,242.3785,242.5673,5279.0
2023-05-26 14:00:00,256.96,257.01,256.54,256.56,4714.0,242.5862,242.6334,242.1897,242.2085,4714.0
2023-05-26 14:05:00,256.56,256.77,256.55,256.75,6904.0,242.2085,242.4068,242.1991,242.3879,6904.0
2023-05-26 14:10:00,256.78,256.87,256.7,256.75,5098.0,242.4162,242.5012,242.3407,242.3879,5098.0
2023-05-26 14:15:00,256.75,256.88,256.73,256.8,4700.0,242.3879,242.5106,242.369,242.4351,4700.0
2023-05-26 14:20:00,256.74,256.84,256.74,256.84,1229.0,242.3785,242.4729,242.3785,242.4729,1229.0
2023-05-26 14:25:00,256.79,257.06,256.78,256.99,8560.0,242.4257,242.6806,242.4162,242.6145,8560.0
2023-05-26 14:30:00,257.0,257.28,257.0,257.15,7819.0,242.6239,242.8883,242.6239,242.7655,7819.0
2023-05-26 14:35:00,257.16,257.43,257.16,257.36,4760.0,242.775,243.0299,242.775,242.9638,4760.0
2023-05-26 14:40:00,257.44,257.6,257.34,257.49,2951.0,243.0393,243.1904,242.9449,243.0865,2951.0
2023-05-26 14:45:00,257.48,257.52,256.82,256.87,10345.0,243.0771,243.1148,242.454,242.5012,10345.0
2023-05-26 14:50:00,256.95,257.18,256.86,257.13,4507.0,242.5767,242.7939,242.4918,242.7467,4507.0
2023-05-26 14:55:00,257.01,257.4,257.01,257.26,4691.0,242.6334,243.0016,242.6334,242.8694,4691.0
2023-05-26 15:00:00,257.33,257.82,257.28,257.79,3140.0,242.9355,243.3981,242.8883,243.3697,3140.0
2023-05-26 15:05:00,257.77,257.77,257.47,257.5,5774.0,243.3509,243.3509,243.0676,243.096,5774.0
2023-05-26 15:10:00,257.44,257.6,257.25,257.34,11734.0,243.0393,243.1904,242.8599,242.9449,11734.0
2023-05-26 15:15:00,257.33,257.34,256.96,257.01,10281.0,242.9355,242.9449,242.5862,242.6334,10281.0
2023-05-26 15:20:00,256.97,257.08,256.9,257.02,17877.0,242.5956,242.6995,242.5295,242.6428,17877.0
2023-05-26 15:25:00,257.05,257.22,256.97,257.18,15107.0,242.6711,242.8316,242.5956,242.7939,15107.0
2023-05-26 15:30:00,257.18,257.6,257.18,257.6,11872.0,242.7939,243.1904,242.7939,243.1904,11872.0
2023-05-26 15:35:00,257.5,257.88,257.46,257.84,9463.0,243.096,243.4547,243.0582,243.4169,9463.0
2023-05-26 15:40:00,257.79,258.02,257.78,257.85,7779.0,243.3697,243.5869,243.3603,243.4264,7779.0
2023-05-26 15:45:00,257.87,257.87,257.61,257.74,19218.0,243.4453,243.4453,243.1998,243.3225,19218.0
2023-05-26 15:50:00,257.7,257.7,257.26,257.26,31458.0,243.2848,243.2848,242.8694,242.8694,31458.0
2023-05-26 15:55:00,257.3,257.96,257.29,257.73,83509.0,242.9071,243.5302,242.8977,243.3131,83509.0
2023-05-30 09:30:00,255.7,256.99,255.01,256.85,19185.0,241.3967,242.6145,240.7452,242.4823,19185.0
2023-05-30 09:35:00,255.77,256.18,255.18,255.27,9217.0,241.4627,241.8498,240.9057,240.9907,9217.0
2023-05-30 09:40:00,255.49,256.63,255.49,256.44,6016.0,241.1984,242.2746,241.1984,242.0953,6016.0
2023-05-30 09:45:00,256.57,256.79,256.14,256.14,5170.0,242.218,242.4257,241.812,241.812,5170.0
2023-05-30 09:50:00,256.41,256.95,256.28,256.8,6299.0,242.0669,242.5767,241.9442,242.4351,6299.0
2023-05-30 09:55:00,256.94,257.87,256.94,257.77,21047.0,242.5673,243.4453,242.5673,243.3509,21047.0
2023-05-30 10:00:00,257.64,258.07,257.41,257.59,8820.0,243.2281,243.6341,243.011,243.1809,8820.0
2023-05-30 10:05:00,257.59,257.66,257.21,257.57,13099.0,243.1809,243.247,242.8222,243.162,13099.0
2023-05-30 10:10:00,257.44,257.45,256.38,256.96,5484.0,243.0393,243.0488,242.0386,242.5862,5484.0
2023-05-30 10:15:00,256.97,257.46,256.66,257.06,12112.0,242.5956,243.0582,242.3029,242.6806,12112.0
2023-05-30 10:20:00,256.91,256.99,256.7,256.75,4654.0,242.539,242.6145,242.3407,242.3879,4654.0
2023-05-30 10:25:00,256.85,257.22,256.58,257.22,21852.0,242.4823,242.8316,242.2274,242.8316,21852.0
2023-05-30 10:30:00,257.23,257.69,257.06,257.06,11995.0,242.8411,243.2753,242.6806,242.6806,11995.0
2023-05-30 10:35:00,257.13,257.3,257.0,257.3,9064.0,242.7467,242.9071,242.6239,242.9071,9064.0
2023-05-30 10:40:00,257.18,257.52,257.14,257.14,4313.0,242.7939,243.1148,242.7561,242.7561,4313.0
2023-05-30 10:45:00,257.11,257.25,257.0,257.0,4866.0,242.7278,242.8599,242.6239,242.6239,4866.0
2023-05-30 10:50:00,256.86,257.0,256.5,256.83,33812.0,242.4918,242.6239,242.1519,242.4634,33812.0
2023-05-30 10:55:00,256.74,257.31,256.74,257.28,9330.0,242.3785,242.9166,242.3785,242.8883,9330.0
2023-05-30 11:00:00,257.27,257.29,256.99,257.05,6231.0,242.8788,242.8977,242.6145,242.6711,6231.0
2023-05-30 11:05:00,257.09,257.11,256.89,257.06,4023.0,242.7089,242.7278,242.5201,242.6806,4023.0
2023-05-30 11:10:00,256.99,257.15,256.81,256.86,6383.0,242.6145,242.7655,242.4446,242.4918,6383.0
2023-05-30 11:15:00,256.86,256.96,256.61,256.95,3625.0,242.4918,242.5862,242.2557,242.5767,3625.0
2023-05-30 11:20:00,257.01,257.32,256.88,257.18,10418.0,242.6334,242.926,242.5106,242.7939,10418.0
2023-05-30 11:25:00,257.17,257.5,257.1,257.5,11586.0,242.7844,243.096,242.7183,243.096,11586.0
2023-05-30 11:30:00,257.49,257.51,257.32,257.42,3333.0,243.0865,243.1054,242.926,243.0204,3333.0
2023-05-30 11:35:00,257.33,257.65,257.27,257.42,7146.0,242.9355,243.2376,242.8788,243.0204,7146.0
2023-05-30 11:40:00,257.39,257.63,257.0,257.09,13398.0,242.9921,243.2187,242.6239,242.7089,13398.0
2023-05-30 11:45:00,257.21,257.31,257.02,257.31,2549.0,242.8222,242.9166,242.6428,242.9166,2549.0
2023-05-30 11:50:00,257.31,257.31,256.69,256.89,2716.0,242.9166,242.9166,242.3313,242.5201,2716.0
2023-05-30 11:55:00,256.78,256.96,256.74,256.96,3221.0,242.4162,242.5862,242.3785,242.5862,3221.0
2023-05-30 12:00:00,257.01,257.25,257.01,257.25,1372.0,242.6334,242.8599,242.6334,242.8599,1372.0
2023-05-30 12:05:00,257.2,257.25,257.07,257.25,4446.0,242.8127,242.8599,242.69,242.8599,4446.0
2023-05-30 12:10:00,257.25,257.25,256.99,257.03,4076.0,242.8599,242.8599,242.6145,242.6523,4076.0
2023-05-30 12:15:00,257.04,257.28,257.04,257.28,14938.0,242.6617,242.8883,242.6617,242.8883,14938.0
2023-05-30 12:20:00,257.28,257.3,257.13,257.14,4056.0,242.8883,242.9071,242.7467,242.7561,4056.0
2023-05-30 12:25:00,257.16,257.2,256.95,257.01,2642.0,242.775,242.8127,242.5767,242.6334,2642.0
2023-05-30 12:30:00,257.15,257.29,257.08,257.29,3131.0,242.7655,242.8977,242.6995,242.8977,3131.0
2023-05-30 12:35:00,257.22,257.31,256.95,257.0,4097.0,242.8316,242.9166,242.5767,242.6239,4097.0
2023-05-30 12:40:00,256.98,257.17,256.89,257.08,2435.0,242.605,242.7844,242.5201,242.6995,2435.0
2023-05-30 12:45:00,257.04,257.1,256.91,257.1,2236.0,242.6617,242.7183,242.539,242.7183,2236.0
2023-05-30 12:50:00,257.07,257.28,257.02,257.18,5872.0,242.69,242.8883,242.6428,242.7939,5872.0
2023-05-30 12:55:00,257.23,257.26,257.1,257.25,4191.0,242.8411,242.8694,242.7183,242.8599,4191.0
2023-05-30 13:00:00,257.16,257.25,257.14,257.2,2267.0,242.775,242.8599,242.7561,242.8127,2267.0
2023-05-30 13:05:00,257.2,257.24,257.03,257.13,4980.0,242.8127,242.8505,242.6523,242.7467,4980.0
2023-05-30 13:10:00,257.11,257.26,257.1,257.1,3845.0,242.7278,242.8694,242.7183,242.7183,3845.0
2023-05-30 13:15:00,257.09,257.09,256.94,257.03,3101.0,242.7089,242.7089,242.5673,242.6523,3101.0
2023-05-30 13:20:00,257.05,257.14,257.01,257.07,2240.0,242.6711,242.7561,242.6334,242.69,2240.0
2023-05-30 13:25:00,257.07,257.11,256.79,256.8,4322.0,242.69,242.7278,242.4257,242.4351,4322.0
2023-05-30 13:30:00,256.82,256.92,256.72,256.9,2101.0,242.454,242.5484,242.3596,242.5295,2101.0
2023-05-30 13:35:00,256.87,256.92,256.69,256.71,5047.0,242.5012,242.5484,242.3313,242.3502,5047.0
2023-05-30 13:40:00,256.77,257.04,256.72,257.04,2621.0,242.4068,242.6617,242.3596,242.6617,2621.0
2023-05-30 13:45:00,257.08,257.14,256.96,257.14,5372.0,242.6995,242.7561,242.5862,242.7561,5372.0
2023-05-30 13:50:00,257.14,257.14,256.98,257.06,2760.0,242.7561,242.7561,242.605,242.6806,2760.0
2023-05-30 13:55:00,257.06,257.14,257.01,257.01,4596.0,242.6806,242.7561,242.6334,242.6334,4596.0
2023-05-30 14:00:00,256.99,257.22,256.99,257.2,3251.0,242.6145,242.8316,242.6145,242.8127,3251.0
2023-05-30 14:05:00,257.22,257.22,257.0,257.05,3166.0,242.8316,242.8316,242.6239,242.6711,3166.0
2023-05-30 14:10:00,257.05,257.05,256.88,257.01,4064.0,242.6711,242.6711,242.5106,242.6334,4064.0
2023-05-30 14:15:00,256.91,257.28,256.91,257.25,2919.0,242.539,242.8883,242.539,242.8599,2919.0
2023-05-30 14:20:00,257.23,257.56,257.21,257.29,10288.0,242.8411,243.1526,242.8222,242.8977,10288.0
2023-05-30 14:25:00,257.35,257.47,257.34,257.43,2240.0,242.9544,243.0676,242.9449,243.0299,2240.0
2023-05-30 14:30:00,257.41,257.54,257.37,257.49,2160.0,243.011,243.1337,242.9732,243.0865,2160.0
2023-05-30 14:35:00,257.47,257.5,257.19,257.19,3244.0,243.0676,243.096,242.8033,242.8033,3244.0
2023-05-30 14:40:00,257.25,257.25,257.09,257.12,4780.0,242.8599,242.8599,242.7089,242.7372,4780.0
2023-05-30 14:45:00,257.08,257.09,256.7,256.75,6037.0,242.6995,242.7089,242.3407,242.3879,6037.0
2023-05-30 14:50:00,256.7,256.71,256.61,256.61,3560.0,242.3407,242.3502,242.2557,242.2557,3560.0
2023-05-30 14:55:00,256.63,256.82,256.58,256.64,4776.0,242.2746,242.454,242.2274,242.2841,4776.0
2023-05-30 15:00:00,256.61,256.67,256.45,256.52,2667.0,242.2557,242.3124,242.1047,242.1708,2667.0
2023-05-30 15:05:00,256.45,256.48,256.38,256.43,1752.0,242.1047,242.133,242.0386,242.0858,1752.0
2023-05-30 15:10:00,256.43,256.48,255.97,256.11,10471.0,242.0858,242.133,241.6515,241.7837,10471.0
2023-05-30 15:15:00,256.09,256.32,256.05,256.32,4407.0,241.7648,241.982,241.7271,241.982,4407.0
2023-05-30 15:20:00,256.29,256.36,256.22,256.32,4436.0,241.9536,242.0197,241.8876,241.982,4436.0
2023-05-30 15:25:00,256.33,256.38,256.26,256.31,5310.0,241.9914,242.0386,241.9253,241.9725,5310.0
2023-05-30 15:30:00,256.37,256.74,256.3,256.74,8730.0,242.0292,242.3785,241.9631,242.3785,8730.0
2023-05-30 15:35:00,256.74,256.74,256.57,256.57,7655.0,242.3785,242.3785,242.218,242.218,7655.0
2023-05-30 15:40:00,256.57,256.67,256.53,256.67,10320.0,242.218,242.3124,242.1802,242.3124,10320.0
2023-05-30 15:45:00,256.65,256.9,256.65,256.81,16501.0,242.2935,242.5295,242.2935,242.4446,16501.0
2023-05-30 15:50:00,256.79,256.8,256.32,256.45,25006.0,242.4257,242.4351,241.982,242.1047,25006.0
2023-05-30 15:55:00,256.36,256.5,256.14,256.44,66566.0,242.0197,242.1519,241.812,242.0953,66566.0
2023-05-31 09:30:00,257.65,258.68,257.42,257.43,24580.0,243.2376,244.21,243.0204,243.0299,24580.0
2023-05-31 09:35:00,257.43,257.9,256.68,256.68,7188.0,243.0299,243.4736,242.3218,242.3218,7188.0
2023-05-31 09:40:00,256.17,258.12,256.17,258.08,5525.0,241.8404,243.6813,241.8404,243.6435,5525.0
2023-05-31 09:45:00,257.99,258.09,257.55,257.92,4333.0,243.5586,243.653,243.1432,243.4925,4333.0
2023-05-31 09:50:00,257.82,258.14,257.79,258.13,4637.0,243.3981,243.7002,243.3697,243.6907,4637.0
2023-05-31 09:55:00,257.92,257.92,257.41,257.59,1871.0,243.4925,243.4925,243.011,243.1809,1871.0
2023-05-31 10:00:00,257.66,257.66,257.0,257.25,7873.0,243.247,243.247,242.6239,242.8599,7873.0
2023-05-31 10:05:00,257.34,257.63,257.3,257.53,5030.0,242.9449,243.2187,242.9071,243.1243,5030.0
2023-05-31 10:10:00,257.54,257.98,257.53,257.75,5765.0,243.1337,243.5491,243.1243,243.332,5765.0
2023-05-31 10:15:00,257.66,258.39,257.66,258.39,4870.0,243.247,243.9362,243.247,243.9362,4870.0
2023-05-31 10:20:00,258.41,258.79,258.23,258.64,4740.0,243.9551,244.3138,243.7851,244.1722,4740.0
2023-05-31 10:25:00,258.59,259.03,258.42,258.56,10791.0,244.125,244.5404,243.9645,244.0967,10791.0
2023-05-31 10:30:00,258.46,258.69,258.03,258.07,5725.0,244.0023,244.2194,243.5963,243.6341,5725.0
2023-05-31 10:35:00,258.18,258.32,258.04,258.32,2101.0,243.7379,243.8701,243.6058,243.8701,2101.0
2023-05-31 10:40:00,258.39,258.44,258.1,258.44,4017.0,243.9362,243.9834,243.6624,243.9834,4017.0
2023-05-31 10:45:00,258.44,258.71,258.44,258.68,3505.0,243.9834,244.2383,243.9834,244.21,3505.0
2023-05-31 10:50:00,258.52,258.68,258.11,258.11,9207.0,244.0589,244.21,243.6718,243.6718,9207.0
2023-05-31 10:55:00,258.1,258.54,258.1,258.54,2813.0,243.6624,244.0778,243.6624,244.0778,2813.0
2023-05-31 11:00:00,258.64,258.64,258.38,258.61,5408.0,244.1722,244.1722,243.9267,244.1439,5408.0
2023-05-31 11:05:00,258.64,258.94,258.64,258.89,1552.0,244.1722,244.4554,244.1722,244.4082,1552.0
2023-05-31 11:10:00,258.75,258.82,258.26,258.29,4862.0,244.276,244.3421,243.8134,243.8418,4862.0
2023-05-31 11:15:00,258.35,258.43,258.35,258.43,563.0,243.8984,243.9739,243.8984,243.9739,563.0
2023-05-31 11:20:00,258.79,258.81,258.32,258.47,3501.0,244.3138,244.3327,243.8701,244.0117,3501.0
2023-05-31 11:25:00,258.44,258.74,258.43,258.43,3567.0,243.9834,244.2666,243.9739,243.9739,3567.0
2023-05-31 11:30:00,258.43,258.51,258.4,258.41,2486.0,243.9739,244.0495,243.9456,243.9551,2486.0
2023-05-31 11:35:00,258.55,258.55,258.24,258.24,3967.0,244.0872,244.0872,243.7946,243.7946,3967.0
2023-05-31 11:40:00,258.29,258.98,258.28,258.91,4027.0,243.8418,244.4932,243.8323,244.4271,4027.0
2023-05-31 11:45:00,258.8,258.96,258.57,258.63,6085.0,244.3232,244.4743,244.1061,244.1628,6085.0
2023-05-31 11:50:00,258.62,258.72,258.4,258.54,4194.0,244.1533,244.2477,243.9456,244.0778,4194.0
2023-05-31 11:55:00,258.6,258.77,258.57,258.63,3017.0,244.1344,244.2949,244.1061,244.1628,3017.0
2023-05-31 12:00:00,258.68,258.82,258.56,258.73,3525.0,244.21,244.3421,244.0967,244.2572,3525.0
2023-05-31 12:05:00,258.8,259.01,258.73,258.9,5844.0,244.3232,244.5215,244.2572,244.4176,5844.0
2023-05-31 12:10:00,258.99,259.03,258.91,258.94,3390.0,244.5026,244.5404,244.4271,244.4554,3390.0
2023-05-31 12:15:00,259.01,259.13,258.97,259.05,1725.0,244.5215,244.6348,244.4837,244.5593,1725.0
2023-05-31 12:20:00,259.0,259.14,258.83,259.12,4233.0,244.5121,244.6442,244.3516,244.6253,4233.0
2023-05-31 12:25:00,259.15,259.29,259.13,259.24,3482.0,244.6537,244.7858,244.6348,244.7386,3482.0
2023-05-31 12:30:00,259.28,259.37,259.08,259.09,4221.0,244.7764,244.8614,244.5876,244.597,4221.0
2023-05-31 12:35:00,259.21,259.21,258.87,258.95,1632.0,244.7103,244.7103,244.3893,244.4649,1632.0
2023-05-31 12:40:00,258.92,258.92,258.73,258.73,1482.0,244.4365,244.4365,244.2572,244.2572,1482.0
2023-05-31 12:45:00,258.65,258.91,258.54,258.91,6441.0,244.1816,244.4271,244.0778,244.4271,6441.0
2023-05-31 12:50:00,258.72,258.91,258.72,258.81,6136.0,244.2477,244.4271,244.2477,244.3327,6136.0
2023-05-31 12:55:00,258.75,258.86,258.67,258.86,1946.0,244.276,244.3799,244.2005,244.3799,1946.0
2023-05-31 13:00:00,258.9,258.97,258.85,258.85,1474.0,244.4176,244.4837,244.3704,244.3704,1474.0
2023-05-31 13:05:00,258.94,258.94,258.93,258.93,400.0,244.4554,244.4554,244.446,244.446,400.0
2023-05-31 13:10:00,258.87,258.88,258.66,258.66,2780.0,244.3893,244.3988,244.1911,244.1911,2780.0
2023-05-31 13:15:00,258.73,258.78,258.62,258.72,2736.0,244.2572,244.3044,244.1533,244.2477,2736.0
2023-05-31 13:20:00,258.76,259.01,258.76,259.01,1683.0,244.2855,244.5215,244.2855,244.5215,1683.0
2023-05-31 13:25:00,259.1,259.25,259.08,259.25,1550.0,244.6065,244.7481,244.5876,244.7481,1550.0
2023-05-31 13:30:00,259.29,259.39,259.19,259.31,2658.0,244.7858,244.8802,244.6914,244.8047,2658.0
2023-05-31 13:35:00,259.39,259.39,259.09,259.23,5101.0,244.8802,244.8802,244.597,244.7292,5101.0
2023-05-31 13:40:00,259.27,259.67,259.13,259.61,4090.0,244.767,245.1446,244.6348,245.0879,4090.0
2023-05-31 13:45:00,259.67,259.67,259.34,259.56,3426.0,245.1446,245.1446,244.833,245.0407,3426.0
2023-05-31 13:50:00,259.63,259.93,259.63,259.77,3036.0,245.1068,245.39,245.1068,245.239,3036.0
2023-05-31 13:55:00,259.88,259.89,259.76,259.78,865.0,245.3428,245.3523,245.2295,245.2484,865.0
2023-05-31 14:00:00,259.71,259.76,259.49,259.49,3497.0,245.1823,245.2295,244.9746,244.9746,3497.0
2023-05-31 14:05:00,259.59,259.89,259.57,259.82,1971.0,245.0691,245.3523,245.0502,245.2862,1971.0
2023-05-31 14:10:00,259.85,259.85,259.6,259.65,4513.0,245.3145,245.3145,245.0785,245.1257,4513.0
2023-05-31 14:15:00,259.7,259.76,259.56,259.65,4924.0,245.1729,245.2295,245.0407,245.1257,4924.0
2023-05-31 14:20:00,259.69,259.85,259.65,259.65,3944.0,245.1635,245.3145,245.1257,245.1257,3944.0
2023-05-31 14:25:00,259.67,259.88,259.66,259.88,2085.0,245.1446,245.3428,245.1351,245.3428,2085.0
2023-05-31 14:30:00,259.83,259.83,259.62,259.67,5670.0,245.2956,245.2956,245.0974,245.1446,5670.0
2023-05-31 14:35:00,259.58,259.78,259.58,259.69,5389.0,245.0596,245.2484,245.0596,245.1635,5389.0
2023-05-31 14:40:00,259.72,259.72,259.48,259.64,9310.0,245.1918,245.1918,244.9652,245.1163,9310.0
2023-05-31 14:45:00,259.72,259.76,259.67,259.76,8249.0,245.1918,245.2295,245.1446,245.2295,8249.0
2023-05-31 14:50:00,259.8,259.97,259.57,259.95,7214.0,245.2673,245.4278,245.0502,245.4089,7214.0
2023-05-31 14:55:00,259.88,259.88,259.54,259.6,6416.0,245.3428,245.3428,245.0218,245.0785,6416.0
2023-05-31 15:00:00,259.59,259.83,259.59,259.8,3415.0,245.0691,245.2956,245.0691,245.2673,3415.0
2023-05-31 15:05:00,259.83,259.84,259.66,259.77,4896.0,245.2956,245.3051,245.1351,245.239,4896.0
2023-05-31 15:10:00,259.79,259.8,259.64,259.67,6160.0,245.2579,245.2673,245.1163,245.1446,6160.0
2023-05-31 15:15:00,259.72,259.75,259.51,259.51,6461.0,245.1918,245.2201,244.9935,244.9935,6461.0
2023-05-31 15:20:00,259.48,259.76,259.38,259.76,6695.0,244.9652,245.2295,244.8708,245.2295,6695.0
2023-05-31 15:25:00,259.7,259.77,259.6,259.69,4374.0,245.1729,245.239,245.0785,245.1635,4374.0
2023-05-31 15:30:00,259.75,259.91,259.66,259.7,12505.0,245.2201,245.3712,245.1351,245.1729,12505.0
2023-05-31 15:35:00,259.63,259.84,259.63,259.82,12897.0,245.1068,245.3051,245.1068,245.2862,12897.0
2023-05-31 15:40:00,259.79,259.86,259.66,259.86,12228.0,245.2579,245.3239,245.1351,245.3239,12228.0
2023-05-31 15:45:00,259.85,259.92,259.65,259.65,19647.0,245.3145,245.3806,245.1257,245.1257,19647.0
2023-05-31 15:50:00,259.59,259.91,259.19,259.55,28470.0,245.0691,245.3712,244.6914,245.0313,28470.0
2023-05-31 15:55:00,259.48,259.84,259.36,259.78,78514.0,244.9652,245.3051,244.8519,245.2484,78514.0
2023-06-01 09:30:00,260.38,260.9,259.66,260.23,16027.0,245.8149,246.3058,245.1351,245.6733,16027.0
2023-06-01 09:35:00,260.36,260.78,259.88,259.92,6604.0,245.796,246.1925,245.3428,245.3806,6604.0
2023-06-01 09:40:00,259.94,260.91,259.88,260.41,10206.0,245.3995,246.3152,245.3428,245.8432,10206.0
2023-06-01 09:45:00,260.49,261.28,259.96,260.19,35524.0,245.9187,246.6645,245.4184,245.6355,35524.0
2023-06-01 09:50:00,260.25,260.29,259.73,259.96,11082.0,245.6921,245.7299,245.2012,245.4184,11082.0
2023-06-01 09:55:00,259.83,260.34,259.8,260.19,12022.0,245.2956,245.7771,245.2673,245.6355,12022.0
2023-06-01 10:00:00,260.01,260.44,259.8,260.28,15297.0,245.4656,245.8715,245.2673,245.7205,15297.0
2023-06-01 10:05:00,260.29,260.59,260.11,260.43,6679.0,245.7299,246.0131,245.56,245.8621,6679.0
2023-06-01 10:10:00,260.52,260.7,260.24,260.57,8089.0,245.947,246.117,245.6827,245.9942,8089.0
2023-06-01 10:15:00,260.6,260.77,260.36,260.64,5856.0,246.0226,246.183,245.796,246.0603,5856.0
2023-06-01 10:20:00,260.74,261.27,260.64,260.64,7259.0,246.1547,246.6551,246.0603,246.0603,7259.0
2023-06-01 10:25:00,260.59,260.59,259.95,260.16,9663.0,246.0131,246.0131,245.4089,245.6072,9663.0
2023-06-01 10:30:00,259.99,260.19,259.71,259.75,4509.0,245.4467,245.6355,245.1823,245.2201,4509.0
2023-06-01 10:35:00,259.89,259.94,259.06,259.07,29505.0,245.3523,245.3995,244.5687,244.5781,29505.0
2023-06-01 10:40:00,259.06,259.16,258.53,258.85,12677.0,244.5687,244.6631,244.0683,244.3704,12677.0
2023-06-01 10:45:00,258.75,259.92,258.75,259.12,26111.0,244.276,245.3806,244.276,244.6253,26111.0
2023-06-01 10:50:00,259.18,259.87,259.08,259.86,3641.0,244.682,245.3334,244.5876,245.3239,3641.0
2023-06-01 10:55:00,259.8,259.95,259.65,259.73,8259.0,245.2673,245.4089,245.1257,245.2012,8259.0
2023-06-01 11:00:00,259.79,259.9,259.71,259.71,2954.0,245.2579,245.3617,245.1823,245.1823,2954.0
2023-06-01 11:05:00,259.59,259.6,259.32,259.34,2737.0,245.0691,245.0785,244.8142,244.833,2737.0
2023-06-01 11:10:00,259.34,259.57,259.34,259.36,3674.0,244.833,245.0502,244.833,244.8519,3674.0
2023-06-01 11:15:00,259.37,259.49,259.2,259.49,1607.0,244.8614,244.9746,244.7009,244.9746,1607.0
2023-06-01 11:20:00,259.45,259.49,259.1,259.33,4396.0,244.9369,244.9746,244.6065,244.8236,4396.0
2023-06-01 11:25:00,259.39,259.39,258.99,259.01,6402.0,244.8802,244.8802,244.5026,244.5215,6402.0
2023-06-01 11:30:00,259.08,259.34,259.08,259.17,4302.0,244.5876,244.833,244.5876,244.6725,4302.0
2023-06-01 11:35:00,259.07,259.07,258.77,258.81,3841.0,244.5781,244.5781,244.2949,244.3327,3841.0
2023-06-01 11:40:00,258.9,259.0,258.65,258.74,3040.0,244.4176,244.5121,244.1816,244.2666,3040.0
2023-06-01 11:45:00,258.81,258.84,258.61,258.67,3041.0,244.3327,244.361,244.1439,244.2005,3041.0
2023-06-01 11:50:00,258.61,259.08,258.49,259.04,13878.0,244.1439,244.5876,244.0306,244.5498,13878.0
2023-06-01 11:55:00,259.1,259.15,258.95,259.08,8576.0,244.6065,244.6537,244.4649,244.5876,8576.0
2023-06-01 12:00:00,259.0,259.3,259.0,259.17,12431.0,244.5121,244.7953,244.5121,244.6725,12431.0
2023-06-01 12:05:00,259.0,259.09,258.9,258.98,4063.0,244.5121,244.597,244.4176,244.4932,4063.0
2023-06-01 12:10:00,259.0,259.01,258.61,258.67,2957.0,244.5121,244.5215,244.1439,244.2005,2957.0
2023-06-01 12:15:00,258.63,258.87,258.56,258.69,3663.0,244.1628,244.3893,244.0967,244.2194,3663.0
2023-06-01 12:20:00,258.77,259.02,258.75,259.02,1265.0,244.2949,244.5309,244.276,244.5309,1265.0
2023-06-01 12:25:00,259.03,259.17,258.89,259.17,3209.0,244.5404,244.6725,244.4082,244.6725,3209.0
2023-06-01 12:30:00,259.19,259.52,259.19,259.5,5644.0,244.6914,245.003,244.6914,244.9841,5644.0
2023-06-01 12:35:00,259.5,259.5,259.17,259.17,4181.0,244.9841,244.9841,244.6725,244.6725,4181.0
2023-06-01 12:40:00,259.24,259.42,259.16,259.31,2619.0,244.7386,244.9086,244.6631,244.8047,2619.0
2023-06-01 12:45:00,259.33,259.33,259.17,259.21,1922.0,244.8236,244.8236,244.6725,244.7103,1922.0
2023-06-01 12:50:00,259.29,259.58,259.29,259.5,2814.0,244.7858,245.0596,244.7858,244.9841,2814.0
2023-06-01 12:55:00,259.52,259.55,259.42,259.42,2100.0,245.003,245.0313,244.9086,244.9086,2100.0
2023-06-01 13:00:00,259.55,259.65,259.47,259.61,2115.0,245.0313,245.1257,244.9558,245.0879,2115.0
2023-06-01 13:05:00,259.69,259.7,259.37,259.43,3280.0,245.1635,245.1729,244.8614,244.918,3280.0
2023-06-01 13:10:00,259.39,259.52,259.3,259.52,2418.0,244.8802,245.003,244.7953,245.003,2418.0
2023-06-01 13:15:00,259.47,259.79,259.47,259.72,2658.0,244.9558,245.2579,244.9558,245.1918,2658.0
2023-06-01 13:20:00,259.69,259.69,259.33,259.33,2896.0,245.1635,245.1635,244.8236,244.8236,2896.0
2023-06-01 13:25:00,259.33,259.6,259.28,259.6,1642.0,244.8236,245.0785,244.7764,245.0785,1642.0
2023-06-01 13:30:00,259.63,259.63,259.44,259.44,1965.0,245.1068,245.1068,244.9274,244.9274,1965.0
2023-06-01 13:35:00,259.33,259.37,259.19,259.25,1911.0,244.8236,244.8614,244.6914,244.7481,1911.0
2023-06-01 13:40:00,259.3,259.58,259.3,259.58,3982.0,244.7953,245.0596,244.7953,245.0596,3982.0
2023-06-01 13:45:00,259.63,259.87,259.63,259.87,3703.0,245.1068,245.3334,245.1068,245.3334,3703.0
2023-06-01 13:50:00,259.87,260.03,259.63,260.03,5724.0,245.3334,245.4844,245.1068,245.4844,5724.0
2023-06-01 13:55:00,259.84,259.91,259.77,259.77,2675.0,245.3051,245.3712,245.239,245.239,2675.0
2023-06-01 14:00:00,259.8,259.81,259.52,259.53,2737.0,245.2673,245.2767,245.003,245.0124,2737.0
2023-06-01 14:05:00,259.59,259.6,259.32,259.58,4120.0,245.0691,245.0785,244.8142,245.0596,4120.0
2023-06-01 14:10:00,259.5,259.54,259.43,259.47,2566.0,244.9841,245.0218,244.918,244.9558,2566.0
2023-06-01 14:15:00,259.54,259.54,259.29,259.38,3782.0,245.0218,245.0218,244.7858,244.8708,3782.0
2023-06-01 14:20:00,259.4,259.55,259.32,259.53,5413.0,244.8897,245.0313,244.8142,245.0124,5413.0
2023-06-01 14:25:00,259.56,259.63,259.2,259.3,10816.0,245.0407,245.1068,244.7009,244.7953,10816.0
2023-06-01 14:30:00,259.29,259.56,259.28,259.56,8459.0,244.7858,245.0407,244.7764,245.0407,8459.0
2023-06-01 14:35:00,259.58,259.6,259.33,259.41,5115.0,245.0596,245.0785,244.8236,244.8991,5115.0
2023-06-01 14:40:00,259.45,259.49,259.14,259.22,2668.0,244.9369,244.9746,244.6442,244.7197,2668.0
2023-06-01 14:45:00,259.22,259.25,259.06,259.18,4165.0,244.7197,244.7481,244.5687,244.682,4165.0
2023-06-01 14:50:00,259.24,259.3,259.18,259.18,2847.0,244.7386,244.7953,244.682,244.682,2847.0
2023-06-01 14:55:00,259.25,259.3,258.98,259.18,8675.0,244.7481,244.7953,244.4932,244.682,8675.0
2023-06-01 15:00:00,259.26,259.51,259.22,259.44,3803.0,244.7575,244.9935,244.7197,244.9274,3803.0
2023-06-01 15:05:00,259.53,259.53,259.36,259.41,1966.0,245.0124,245.0124,244.8519,244.8991,1966.0
2023-06-01 15:10:00,259.38,259.5,259.27,259.46,4887.0,244.8708,244.9841,244.767,244.9463,4887.0
2023-06-01 15:15:00,259.5,259.52,259.23,259.23,3521.0,244.9841,245.003,244.7292,244.7292,3521.0
2023-06-01 15:20:00,259.23,259.39,259.18,259.39,9945.0,244.7292,244.8802,244.682,244.8802,9945.0
2023-06-01 15:25:00,259.41,259.7,259.4,259.41,4525.0,244.8991,245.1729,244.8897,244.8991,4525.0
2023-06-01 15:30:00,259.43,259.43,259.21,259.22,5062.0,244.918,244.918,244.7103,244.7197,5062.0
2023-06-01 15:35:00,259.19,259.22,259.04,259.04,5193.0,244.6914,244.7197,244.5498,244.5498,5193.0
2023-06-01 15:40:00,259.06,259.25,259.03,259.25,5610.0,244.5687,244.7481,244.5404,244.7481,5610.0
2023-06-01 15:45:00,259.18,259.55,259.14,259.55,11887.0,244.682,245.0313,244.6442,245.0313,11887.0
2023-06-01 15:50:00,259.53,259.54,259.21,259.29,13991.0,245.0124,245.0218,244.7103,244.7858,13991.0
2023-06-01 15:55:00,259.29,259.73,259.26,259.73,41792.0,244.7858,245.2012,244.7575,245.2012,41792.0
2023-06-02 09:30:00,257.87,259.65,257.87,259.65,19005.0,243.4453,245.1257,243.4453,245.1257,19005.0
2023-06-02 09:35:00,259.66,260.48,259.5,260.25,12906.0,245.1351,245.9093,244.9841,245.6921,12906.0
2023-06-02 09:40:00,260.25,260.64,260.2,260.48,8159.0,245.6921,246.0603,245.6449,245.9093,8159.0
2023-06-02 09:45:00,260.48,260.69,259.9,259.91,14597.0,245.9093,246.1075,245.3617,245.3712,14597.0
2023-06-02 09:50:00,259.76,260.23,259.61,259.83,3564.0,245.2295,245.6733,245.0879,245.2956,3564.0
2023-06-02 09:55:00,259.77,260.22,259.62,260.0,6159.0,245.239,245.6638,245.0974,245.4561,6159.0
2023-06-02 10:00:00,260.05,261.4,260.05,261.15,5089.0,245.5033,246.7778,245.5033,246.5418,5089.0
2023-06-02 10:05:00,261.05,261.64,260.88,261.26,10493.0,246.4474,247.0044,246.2869,246.6456,10493.0
2023-06-02 10:10:00,261.24,261.42,260.3,260.3,5241.0,246.6268,246.7967,245.7393,245.7393,5241.0
2023-06-02 10:15:00,260.4,260.48,260.05,260.05,6038.0,245.8337,245.9093,245.5033,245.5033,6038.0
2023-06-02 10:20:00,260.04,260.15,259.77,260.14,7135.0,245.4939,245.5977,245.239,245.5883,7135.0
2023-06-02 10:25:00,260.17,260.39,260.04,260.07,1713.0,245.6166,245.8243,245.4939,245.5222,1713.0
2023-06-02 10:30:00,260.01,260.17,259.93,259.99,1518.0,245.4656,245.6166,245.39,245.4467,1518.0
2023-06-02 10:35:00,260.08,260.2,259.99,260.11,3466.0,245.5316,245.6449,245.4467,245.56,3466.0
2023-06-02 10:40:00,260.24,260.29,259.83,260.12,4009.0,245.6827,245.7299,245.2956,245.5694,4009.0
2023-06-02 10:45:00,260.02,260.23,260.0,260.13,4899.0,245.475,245.6733,245.4561,245.5788,4899.0
2023-06-02 10:50:00,260.14,260.28,259.68,259.84,14400.0,245.5883,245.7205,245.154,245.3051,14400.0
2023-06-02 10:55:00,259.93,260.07,259.57,259.61,1986.0,245.39,245.5222,245.0502,245.0879,1986.0
2023-06-02 11:00:00,259.64,259.98,259.64,259.83,2290.0,245.1163,245.4372,245.1163,245.2956,2290.0
2023-06-02 11:05:00,259.84,259.94,259.75,259.94,1336.0,245.3051,245.3995,245.2201,245.3995,1336.0
2023-06-02 11:10:00,259.93,260.06,259.83,259.91,3237.0,245.39,245.5128,245.2956,245.3712,3237.0
2023-06-02 11:15:00,259.93,260.0,259.82,259.98,1400.0,245.39,245.4561,245.2862,245.4372,1400.0
2023-06-02 11:20:00,260.0,260.14,259.79,260.05,7676.0,245.4561,245.5883,245.2579,245.5033,7676.0
2023-06-02 11:25:00,259.99,260.19,259.78,259.83,8005.0,245.4467,245.6355,245.2484,245.2956,8005.0
2023-06-02 11:30:00,259.91,260.17,259.76,260.17,1681.0,245.3712,245.6166,245.2295,245.6166,1681.0
2023-06-02 11:35:00,260.02,260.06,259.76,260.02,2112.0,245.475,245.5128,245.2295,245.475,2112.0
2023-06-02 11:40:00,260.05,260.22,259.89,259.93,15186.0,245.5033,245.6638,245.3523,245.39,15186.0
2023-06-02 11:45:00,259.86,260.11,259.78,260.07,3158.0,245.3239,245.56,245.2484,245.5222,3158.0
2023-06-02 11:50:00,260.01,260.09,259.84,260.0,1337.0,245.4656,245.5411,245.3051,245.4561,1337.0
2023-06-02 11:55:00,259.93,260.05,259.91,260.0,3088.0,245.39,245.5033,245.3712,245.4561,3088.0
2023-06-02 12:00:00,260.01,260.12,260.0,260.02,2430.0,245.4656,245.5694,245.4561,245.475,2430.0
2023-06-02 12:05:00,260.01,260.18,259.95,260.0,2908.0,245.4656,245.626,245.4089,245.4561,2908.0
2023-06-02 12:10:00,259.93,259.95,259.81,259.92,922.0,245.39,245.4089,245.2767,245.3806,922.0
2023-06-02 12:15:00,259.98,259.98,259.68,259.69,3361.0,245.4372,245.4372,245.154,245.1635,3361.0
2023-06-02 12:20:00,259.66,259.76,259.51,259.76,1936.0,245.1351,245.2295,244.9935,245.2295,1936.0
2023-06-02 12:25:00,259.75,259.96,259.75,259.83,1401.0,245.2201,245.4184,245.2201,245.2956,1401.0
2023-06-02 12:30:00,259.84,259.84,259.53,259.72,1919.0,245.3051,245.3051,245.0124,245.1918,1919.0
2023-06-02 12:35:00,259.64,259.74,259.59,259.74,1090.0,245.1163,245.2107,245.0691,245.2107,1090.0
2023-06-02 12:40:00,259.82,259.92,259.7,259.73,3839.0,245.2862,245.3806,245.1729,245.2012,3839.0
2023-06-02 12:45:00,259.68,259.91,259.67,259.91,2500.0,245.154,245.3712,245.1446,245.3712,2500.0
2023-06-02 12:50:00,260.03,260.03,259.82,259.91,717.0,245.4844,245.4844,245.2862,245.3712,717.0
2023-06-02 12:55:00,259.93,260.09,259.92,260.0,4840.0,245.39,245.5411,245.3806,245.4561,4840.0
2023-06-02 13:00:00,260.06,260.12,260.0,260.06,1801.0,245.5128,245.5694,245.4561,245.5128,1801.0
2023-06-02 13:05:00,260.1,260.14,259.83,259.83,4400.0,245.5505,245.5883,245.2956,245.2956,4400.0
2023-06-02 13:10:00,259.84,259.91,259.59,259.6,1744.0,245.3051,245.3712,245.0691,245.0785,1744.0
2023-06-02 13:15:00,259.66,259.73,259.63,259.68,2344.0,245.1351,245.2012,245.1068,245.154,2344.0
2023-06-02 13:20:00,259.73,259.85,259.67,259.8,1770.0,245.2012,245.3145,245.1446,245.2673,1770.0
2023-06-02 13:25:00,259.79,259.79,259.68,259.73,1837.0,245.2579,245.2579,245.154,245.2012,1837.0
2023-06-02 13:30:00,259.69,259.93,259.68,259.81,2288.0,245.1635,245.39,245.154,245.2767,2288.0
2023-06-02 13:35:00,259.78,259.81,259.68,259.68,1341.0,245.2484,245.2767,245.154,245.154,1341.0
2023-06-02 13:40:00,259.61,259.65,259.55,259.57,1237.0,245.0879,245.1257,245.0313,245.0502,1237.0
2023-06-02 13:45:00,259.51,259.82,259.51,259.8,2328.0,244.9935,245.2862,244.9935,245.2673,2328.0
2023-06-02 13:50:00,259.76,259.8,259.75,259.78,1428.0,245.2295,245.2673,245.2201,245.2484,1428.0
2023-06-02 13:55:00,259.84,260.07,259.82,260.06,2717.0,245.3051,245.5222,245.2862,245.5128,2717.0
2023-06-02 14:00:00,260.07,260.23,260.03,260.12,3601.0,245.5222,245.6733,245.4844,245.5694,3601.0
2023-06-02 14:05:00,260.09,260.13,259.86,259.87,2027.0,245.5411,245.5788,245.3239,245.3334,2027.0
2023-06-02 14:10:00,259.81,259.95,259.79,259.9,1200.0,245.2767,245.4089,245.2579,245.3617,1200.0
2023-06-02 14:15:00,259.98,260.01,259.9,259.98,1801.0,245.4372,245.4656,245.3617,245.4372,1801.0
2023-06-02 14:20:00,260.01,260.18,260.01,260.18,674.0,245.4656,245.626,245.4656,245.626,674.0
2023-06-02 14:25:00,260.14,260.2,260.02,260.05,4826.0,245.5883,245.6449,245.475,245.5033,4826.0
2023-06-02 14:30:00,260.01,260.09,259.98,260.03,1030.0,245.4656,245.5411,245.4372,245.4844,1030.0
2023-06-02 14:35:00,260.13,260.18,259.97,260.12,2978.0,245.5788,245.626,245.4278,245.5694,2978.0
2023-06-02 14:40:00,260.07,260.19,260.06,260.1,3352.0,245.5222,245.6355,245.5128,245.5505,3352.0
2023-06-02 14:45:00,260.12,260.17,259.93,260.14,6337.0,245.5694,245.6166,245.39,245.5883,6337.0
2023-06-02 14:50:00,260.14,260.14,259.96,259.97,1302.0,245.5883,245.5883,245.4184,245.4278,1302.0
2023-06-02 14:55:00,259.96,260.13,259.95,260.13,2900.0,245.4184,245.5788,245.4089,245.5788,2900.0
2023-06-02 15:00:00,260.19,260.23,260.11,260.21,6447.0,245.6355,245.6733,245.56,245.6544,6447.0
2023-06-02 15:05:00,260.2,260.32,260.12,260.12,1900.0,245.6449,245.7582,245.5694,245.5694,1900.0
2023-06-02 15:10:00,260.22,260.48,260.21,260.48,3130.0,245.6638,245.9093,245.6544,245.9093,3130.0
2023-06-02 15:15:00,260.5,260.56,260.43,260.43,5172.0,245.9281,245.9848,245.8621,245.8621,5172.0
2023-06-02 15:20:00,260.46,260.46,260.31,260.42,1991.0,245.8904,245.8904,245.7488,245.8526,1991.0
2023-06-02 15:25:00,260.37,260.46,260.33,260.43,1955.0,245.8054,245.8904,245.7677,245.8621,1955.0
2023-06-02 15:30:00,260.43,260.47,260.24,260.34,7008.0,245.8621,245.8998,245.6827,245.7771,7008.0
2023-06-02 15:35:00,260.39,260.41,260.26,260.33,6703.0,245.8243,245.8432,245.7016,245.7677,6703.0
2023-06-02 15:40:00,260.37,260.68,260.37,260.66,9485.0,245.8054,246.0981,245.8054,246.0792,9485.0
2023-06-02 15:45:00,260.6,260.67,260.43,260.61,6311.0,246.0226,246.0886,245.8621,246.032,6311.0
2023-06-02 15:50:00,260.56,260.88,260.56,260.88,9146.0,245.9848,246.2869,245.9848,246.2869,9146.0
2023-06-02 15:55:00,260.88,260.96,260.78,260.89,43321.0,246.2869,246.3624,246.1925,246.2963,43321.0
2023-06-05 09:30:00,260.82,261.39,260.82,261.38,10486.0,246.2302,246.7684,246.2302,246.7589,10486.0
2023-06-05 09:35:00,261.39,261.67,261.28,261.35,1196.0,246.7684,247.0327,246.6645,246.7306,1196.0
2023-06-05 09:40:00,261.57,261.69,261.35,261.62,3209.0,246.9383,247.0516,246.7306,246.9855,3209.0
2023-06-05 09:45:00,261.66,261.93,261.52,261.88,2531.0,247.0233,247.2782,246.8911,247.231,2531.0
2023-06-05 09:50:00,261.84,261.84,261.71,261.71,350.0,247.1932,247.1932,247.0705,247.0705,350.0
2023-06-05 09:55:00,261.23,261.79,261.15,261.54,2759.0,246.6173,247.146,246.5418,246.91,2759.0
2023-06-05 10:00:00,261.61,261.64,260.67,261.03,7681.0,246.9761,247.0044,246.0886,246.4285,7681.0
2023-06-05 10:05:00,260.84,261.27,260.77,261.14,1000.0,246.2491,246.6551,246.183,246.5323,1000.0
2023-06-05 10:10:00,260.99,261.01,260.5,260.5,1000.0,246.3907,246.4096,245.9281,245.9281,1000.0
2023-06-05 10:15:00,260.65,261.15,260.55,261.14,3170.0,246.0698,246.5418,245.9754,246.5323,3170.0
2023-06-05 10:20:00,260.73,260.92,260.42,260.91,1581.0,246.1453,246.3247,245.8526,246.3152,1581.0
2023-06-05 10:25:00,261.05,261.2,260.71,260.94,1937.0,246.4474,246.589,246.1264,246.3435,1937.0
2023-06-05 10:30:00,260.8,261.2,260.71,261.19,3776.0,246.2114,246.589,246.1264,246.5796,3776.0
2023-06-05 10:35:00,260.83,260.83,260.17,260.19,3510.0,246.2397,246.2397,245.6166,245.6355,3510.0
2023-06-05 10:40:00,260.15,260.33,260.04,260.04,2060.0,245.5977,245.7677,245.4939,245.4939,2060.0
2023-06-05 10:45:00,260.1,260.31,260.04,260.25,4346.0,245.5505,245.7488,245.4939,245.6921,4346.0
2023-06-05 10:50:00,260.24,260.48,260.01,260.16,2104.0,245.6827,245.9093,245.4656,245.6072,2104.0
2023-06-05 10:55:00,260.03,260.03,259.52,259.74,3236.0,245.4844,245.4844,245.003,245.2107,3236.0
2023-06-05 11:00:00,259.55,260.14,259.55,260.14,2114.0,245.0313,245.5883,245.0313,245.5883,2114.0
2023-06-05 11:05:00,260.07,260.07,259.6,259.64,1130.0,245.5222,245.5222,245.0785,245.1163,1130.0
2023-06-05 11:10:00,259.63,259.75,259.57,259.73,2208.0,245.1068,245.2201,245.0502,245.2012,2208.0
2023-06-05 11:15:00,259.68,259.68,259.44,259.54,2606.0,245.154,245.154,244.9274,245.0218,2606.0
2023-06-05 11:20:00,259.53,259.76,259.49,259.57,1304.0,245.0124,245.2295,244.9746,245.0502,1304.0
2023-06-05 11:25:00,259.75,259.75,259.67,259.67,341.0,245.2201,245.2201,245.1446,245.1446,341.0
2023-06-05 11:30:00,259.79,259.89,259.77,259.89,928.0,245.2579,245.3523,245.239,245.3523,928.0
2023-06-05 11:35:00,259.85,259.9,259.58,259.61,3150.0,245.3145,245.3617,245.0596,245.0879,3150.0
2023-06-05 11:40:00,259.55,259.61,259.4,259.4,2694.0,245.0313,245.0879,244.8897,244.8897,2694.0
2023-06-05 11:45:00,259.5,259.5,259.15,259.24,5258.0,244.9841,244.9841,244.6537,244.7386,5258.0
2023-06-05 11:50:00,259.22,259.41,259.14,259.31,9280.0,244.7197,244.8991,244.6442,244.8047,9280.0
2023-06-05 11:55:00,259.31,259.32,259.16,259.16,700.0,244.8047,244.8142,244.6631,244.6631,700.0
2023-06-05 12:00:00,259.05,259.39,259.03,259.06,27435.0,244.5593,244.8802,244.5404,244.5687,27435.0
2023-06-05 12:05:00,259.1,259.1,258.69,258.95,3727.0,244.6065,244.6065,244.2194,244.4649,3727.0
2023-06-05 12:10:00,259.04,259.11,258.95,259.06,2290.0,244.5498,244.6159,244.4649,244.5687,2290.0
2023-06-05 12:15:00,259.03,259.05,258.77,258.83,3023.0,244.5404,244.5593,244.2949,244.3516,3023.0
2023-06-05 12:20:00,258.79,258.79,258.62,258.65,2040.0,244.3138,244.3138,244.1533,244.1816,2040.0
2023-06-05 12:25:00,258.58,258.74,258.33,258.74,21828.0,244.1155,244.2666,243.8795,244.2666,21828.0
2023-06-05 12:30:00,258.69,258.8,258.66,258.8,1016.0,244.2194,244.3232,244.1911,244.3232,1016.0
2023-06-05 12:35:00,258.75,259.0,258.75,259.0,862.0,244.276,244.5121,244.276,244.5121,862.0
2023-06-05 12:40:00,259.09,259.19,259.07,259.17,937.0,244.597,244.6914,244.5781,244.6725,937.0
2023-06-05 12:45:00,259.13,259.38,258.95,259.18,2918.0,244.6348,244.8708,244.4649,244.682,2918.0
2023-06-05 12:50:00,259.18,259.37,259.16,259.37,1602.0,244.682,244.8614,244.6631,244.8614,1602.0
2023-06-05 12:55:00,259.37,259.37,259.05,259.09,3694.0,244.8614,244.8614,244.5593,244.597,3694.0
2023-06-05 13:00:00,259.1,259.15,258.66,258.79,2601.0,244.6065,244.6537,244.1911,244.3138,2601.0
2023-06-05 13:05:00,258.79,258.79,258.39,258.57,22309.0,244.3138,244.3138,243.9362,244.1061,22309.0
2023-06-05 13:10:00,258.6,258.6,258.39,258.39,1433.0,244.1344,244.1344,243.9362,243.9362,1433.0
2023-06-05 13:15:00,258.42,258.48,258.2,258.48,2029.0,243.9645,244.0211,243.7568,244.0211,2029.0
2023-06-05 13:20:00,258.48,258.51,257.98,258.02,7329.0,244.0211,244.0495,243.5491,243.5869,7329.0
2023-06-05 13:25:00,258.02,258.27,257.97,257.97,6472.0,243.5869,243.8229,243.5397,243.5397,6472.0
2023-06-05 13:30:00,257.97,258.12,257.94,257.94,2613.0,243.5397,243.6813,243.5113,243.5113,2613.0
2023-06-05 13:35:00,257.99,258.4,257.92,258.19,23111.0,243.5586,243.9456,243.4925,243.7474,23111.0
2023-06-05 13:40:00,258.06,258.08,257.86,257.89,3106.0,243.6246,243.6435,243.4358,243.4641,3106.0
2023-06-05 13:45:00,257.87,258.04,257.78,257.93,24223.0,243.4453,243.6058,243.3603,243.5019,24223.0
2023-06-05 13:50:00,257.92,257.92,257.63,257.74,6586.0,243.4925,243.4925,243.2187,243.3225,6586.0
2023-06-05 13:55:00,257.62,257.77,257.44,257.67,11739.0,243.2092,243.3509,243.0393,243.2565,11739.0
2023-06-05 14:00:00,257.71,258.0,257.67,258.0,14624.0,243.2942,243.568,243.2565,243.568,14624.0
2023-06-05 14:05:00,258.03,258.28,258.02,258.04,4769.0,243.5963,243.8323,243.5869,243.6058,4769.0
2023-06-05 14:10:00,258.08,258.15,258.01,258.14,9373.0,243.6435,243.7096,243.5774,243.7002,9373.0
2023-06-05 14:15:00,258.11,258.32,257.86,258.28,24255.0,243.6718,243.8701,243.4358,243.8323,24255.0
2023-06-05 14:20:00,258.18,258.18,257.58,257.62,8891.0,243.7379,243.7379,243.1715,243.2092,8891.0
2023-06-05 14:25:00,257.56,258.02,257.4,258.02,35317.0,243.1526,243.5869,243.0016,243.5869,35317.0
2023-06-05 14:30:00,258.07,258.28,257.62,257.62,3307.0,243.6341,243.8323,243.2092,243.2092,3307.0
2023-06-05 14:35:00,257.62,257.74,257.51,257.51,2394.0,243.2092,243.3225,243.1054,243.1054,2394.0
2023-06-05 14:40:00,257.47,257.62,257.31,257.48,20439.0,243.0676,243.2092,242.9166,243.0771,20439.0
2023-06-05 14:45:00,257.53,257.86,257.53,257.73,2447.0,243.1243,243.4358,243.1243,243.3131,2447.0
2023-06-05 14:50:00,257.85,258.11,257.79,258.11,3065.0,243.4264,243.6718,243.3697,243.6718,3065.0
2023-06-05 14:55:00,258.09,258.1,257.7,257.79,2075.0,243.653,243.6624,243.2848,243.3697,2075.0
2023-06-05 15:00:00,257.79,257.89,257.68,257.85,6226.0,243.3697,243.4641,243.2659,243.4264,6226.0
2023-06-05 15:05:00,257.85,258.04,257.8,257.95,3101.0,243.4264,243.6058,243.3792,243.5208,3101.0
2023-06-05 15:10:00,258.04,258.33,258.03,258.27,3861.0,243.6058,243.8795,243.5963,243.8229,3861.0
2023-06-05 15:15:00,258.24,258.32,258.16,258.23,4992.0,243.7946,243.8701,243.719,243.7851,4992.0
2023-06-05 15:20:00,258.3,258.67,258.29,258.61,5900.0,243.8512,244.2005,243.8418,244.1439,5900.0
2023-06-05 15:25:00,258.67,258.67,258.5,258.51,3857.0,244.2005,244.2005,244.04,244.0495,3857.0
2023-06-05 15:30:00,258.5,258.7,258.47,258.63,6437.0,244.04,244.2288,244.0117,244.1628,6437.0
2023-06-05 15:35:00,258.61,258.89,258.57,258.89,9716.0,244.1439,244.4082,244.1061,244.4082,9716.0
2023-06-05 15:40:00,258.92,259.03,258.88,258.91,9994.0,244.4365,244.5404,244.3988,244.4271,9994.0
2023-06-05 15:45:00,258.94,259.19,258.9,259.15,9224.0,244.4554,244.6914,244.4176,244.6537,9224.0
2023-06-05 15:50:00,259.17,259.45,259.14,259.18,17851.0,244.6725,244.9369,244.6442,244.682,17851.0
2023-06-05 15:55:00,259.14,259.55,259.12,259.51,69045.0,244.6442,245.0313,244.6253,244.9935,69045.0
2023-06-06 09:30:00,260.53,261.19,259.6,260.92,10936.0,245.9565,246.5796,245.0785,246.3247,10936.0
2023-06-06 09:35:00,259.83,259.95,257.43,257.9,2458.0,245.2956,245.4089,243.0299,243.4736,2458.0
2023-06-06 09:40:00,258.0,258.68,257.44,258.68,3970.0,243.568,244.21,243.0393,244.21,3970.0
2023-06-06 09:45:00,258.3,258.3,256.78,256.87,5084.0,243.8512,243.8512,242.4162,242.5012,5084.0
2023-06-06 09:50:00,256.93,258.03,256.93,257.92,6229.0,242.5578,243.5963,242.5578,243.4925,6229.0
2023-06-06 09:55:00,257.81,257.81,256.68,256.98,4832.0,243.3886,243.3886,242.3218,242.605,4832.0
2023-06-06 10:00:00,257.16,257.38,256.77,257.25,6072.0,242.775,242.9827,242.4068,242.8599,6072.0
2023-06-06 10:05:00,257.23,257.87,257.07,257.77,4207.0,242.8411,243.4453,242.69,243.3509,4207.0
2023-06-06 10:10:00,257.49,257.6,256.8,256.87,3406.0,243.0865,243.1904,242.4351,242.5012,3406.0
2023-06-06 10:15:00,256.84,257.21,256.76,257.15,2736.0,242.4729,242.8222,242.3974,242.7655,2736.0
2023-06-06 10:20:00,257.07,257.1,256.51,256.59,3693.0,242.69,242.7183,242.1613,242.2369,3693.0
2023-06-06 10:25:00,256.48,256.5,256.23,256.38,3631.0,242.133,242.1519,241.897,242.0386,3631.0
2023-06-06 10:30:00,256.48,256.74,256.22,256.62,7347.0,242.133,242.3785,241.8876,242.2652,7347.0
2023-06-06 10:35:00,256.52,256.95,256.43,256.81,2100.0,242.1708,242.5767,242.0858,242.4446,2100.0
2023-06-06 10:40:00,256.78,256.78,256.38,256.42,2438.0,242.4162,242.4162,242.0386,242.0764,2438.0
2023-06-06 10:45:00,256.34,256.79,256.28,256.63,2575.0,242.0008,242.4257,241.9442,242.2746,2575.0
2023-06-06 10:50:00,256.5,256.52,256.1,256.12,2867.0,242.1519,242.1708,241.7743,241.7932,2867.0
2023-06-06 10:55:00,256.13,256.2,255.9,256.08,5747.0,241.8026,241.8687,241.5855,241.7554,5747.0
2023-06-06 11:00:00,256.22,256.6,256.21,256.59,4400.0,241.8876,242.2463,241.8781,242.2369,4400.0
2023-06-06 11:05:00,256.57,256.58,256.26,256.37,3541.0,242.218,242.2274,241.9253,242.0292,3541.0
2023-06-06 11:10:00,256.39,256.4,255.88,255.88,2505.0,242.0481,242.0575,241.5666,241.5666,2505.0
2023-06-06 11:15:00,255.9,255.94,255.66,255.68,2591.0,241.5855,241.6232,241.3589,241.3778,2591.0
2023-06-06 11:20:00,255.56,256.13,255.53,256.05,3321.0,241.2645,241.8026,241.2362,241.7271,3321.0
2023-06-06 11:25:00,256.03,256.03,255.6,255.72,6304.0,241.7082,241.7082,241.3022,241.4155,6304.0
2023-06-06 11:30:00,255.8,255.8,255.36,255.43,2596.0,241.4911,241.4911,241.0757,241.1418,2596.0
2023-06-06 11:35:00,255.51,255.8,255.49,255.8,1406.0,241.2173,241.4911,241.1984,241.4911,1406.0
2023-06-06 11:40:00,255.7,255.75,255.64,255.64,1070.0,241.3967,241.4439,241.34,241.34,1070.0
2023-06-06 11:45:00,255.7,255.7,255.48,255.51,1314.0,241.3967,241.3967,241.189,241.2173,1314.0
2023-06-06 11:50:00,255.43,255.49,255.23,255.23,2084.0,241.1418,241.1984,240.9529,240.9529,2084.0
2023-06-06 11:55:00,255.22,255.24,254.69,254.75,3844.0,240.9435,240.9624,240.4431,240.4998,3844.0
2023-06-06 12:00:00,254.73,254.85,254.65,254.77,3933.0,240.4809,240.5942,240.4054,240.5187,3933.0
2023-06-06 12:05:00,254.8,255.05,254.75,255.05,2192.0,240.547,240.783,240.4998,240.783,2192.0
2023-06-06 12:10:00,255.15,255.52,255.09,255.52,2052.0,240.8774,241.2267,240.8208,241.2267,2052.0
2023-06-06 12:15:00,255.48,255.69,255.34,255.38,1735.0,241.189,241.3872,241.0568,241.0946,1735.0
2023-06-06 12:20:00,255.31,255.42,255.21,255.22,1410.0,241.0285,241.1323,240.9341,240.9435,1410.0
2023-06-06 12:25:00,255.22,255.28,255.0,255.04,901.0,240.9435,241.0001,240.7358,240.7736,901.0
2023-06-06 12:30:00,255.12,255.12,254.97,254.97,1319.0,240.8491,240.8491,240.7075,240.7075,1319.0
2023-06-06 12:35:00,254.96,255.06,254.88,254.93,1623.0,240.698,240.7925,240.6225,240.6697,1623.0
2023-06-06 12:40:00,255.01,255.16,254.95,255.15,1796.0,240.7452,240.8869,240.6886,240.8774,1796.0
2023-06-06 12:45:00,254.99,254.99,254.84,254.91,3454.0,240.7264,240.7264,240.5848,240.6508,3454.0
2023-06-06 12:50:00,254.92,254.93,254.72,254.85,2000.0,240.6603,240.6697,240.4715,240.5942,2000.0
2023-06-06 12:55:00,254.66,254.8,254.61,254.65,1489.0,240.4148,240.547,240.3676,240.4054,1489.0
2023-06-06 13:00:00,254.65,254.67,254.49,254.5,2137.0,240.4054,240.4243,240.2543,240.2638,2137.0
2023-06-06 13:05:00,254.55,254.83,254.53,254.83,4423.0,240.311,240.5753,240.2921,240.5753,4423.0
2023-06-06 13:10:00,254.84,254.9,254.75,254.76,1304.0,240.5848,240.6414,240.4998,240.5092,1304.0
2023-06-06 13:15:00,254.69,254.91,254.66,254.79,5155.0,240.4431,240.6508,240.4148,240.5376,5155.0
2023-06-06 13:20:00,254.7,254.7,254.48,254.59,1897.0,240.4526,240.4526,240.2449,240.3487,1897.0
2023-06-06 13:25:00,254.53,254.53,254.33,254.36,2392.0,240.2921,240.2921,240.1033,240.1316,2392.0
2023-06-06 13:30:00,254.32,254.34,254.15,254.16,4104.0,240.0938,240.1127,239.9334,239.9428,4104.0
2023-06-06 13:35:00,254.16,254.31,254.12,254.31,3285.0,239.9428,240.0844,239.905,240.0844,3285.0
2023-06-06 13:40:00,254.31,254.46,254.31,254.38,3171.0,240.0844,240.226,240.0844,240.1505,3171.0
2023-06-06 13:45:00,254.34,254.44,254.19,254.2,2429.0,240.1127,240.2071,239.9711,239.9806,2429.0
2023-06-06 13:50:00,254.21,254.24,254.06,254.14,10695.0,239.99,240.0183,239.8484,239.9239,10695.0
2023-06-06 13:55:00,254.12,254.37,254.07,254.37,6155.0,239.905,240.141,239.8578,240.141,6155.0
2023-06-06 14:00:00,254.39,254.51,254.33,254.38,4588.0,240.1599,240.2732,240.1033,240.1505,4588.0
2023-06-06 14:05:00,254.32,254.51,254.31,254.48,2200.0,240.0938,240.2732,240.0844,240.2449,2200.0
2023-06-06 14:10:00,254.6,254.88,254.6,254.82,1603.0,240.3582,240.6225,240.3582,240.5659,1603.0
2023-06-06 14:15:00,254.77,254.89,254.69,254.89,4205.0,240.5187,240.632,240.4431,240.632,4205.0
2023-06-06 14:20:00,254.87,255.03,254.87,255.0,2693.0,240.6131,240.7641,240.6131,240.7358,2693.0
2023-06-06 14:25:00,254.98,255.15,254.98,255.14,2637.0,240.7169,240.8774,240.7169,240.868,2637.0
2023-06-06 14:30:00,255.13,255.3,255.11,255.2,4092.0,240.8585,241.019,240.8397,240.9246,4092.0
2023-06-06 14:35:00,255.2,255.28,255.07,255.12,1129.0,240.9246,241.0001,240.8019,240.8491,1129.0
2023-06-06 14:40:00,255.14,255.27,255.09,255.25,2013.0,240.868,240.9907,240.8208,240.9718,2013.0
2023-06-06 14:45:00,255.13,255.2,254.96,254.99,4220.0,240.8585,240.9246,240.698,240.7264,4220.0
2023-06-06 14:50:00,254.97,255.05,254.7,254.73,8227.0,240.7075,240.783,240.4526,240.4809,8227.0
2023-06-06 14:55:00,254.75,254.78,254.54,254.54,8631.0,240.4998,240.5281,240.3015,240.3015,8631.0
2023-06-06 15:00:00,254.59,254.63,254.35,254.35,9174.0,240.3487,240.3865,240.1222,240.1222,9174.0
2023-06-06 15:05:00,254.34,254.43,254.24,254.3,6152.0,240.1127,240.1977,240.0183,240.075,6152.0
2023-06-06 15:10:00,254.35,254.62,254.31,254.56,5916.0,240.1222,240.3771,240.0844,240.3204,5916.0
2023-06-06 15:15:00,254.55,254.84,254.54,254.84,5323.0,240.311,240.5848,240.3015,240.5848,5323.0
2023-06-06 15:20:00,254.89,254.94,254.74,254.91,5827.0,240.632,240.6792,240.4904,240.6508,5827.0
2023-06-06 15:25:00,255.03,255.05,254.81,254.87,6076.0,240.7641,240.783,240.5564,240.6131,6076.0
2023-06-06 15:30:00,254.87,255.24,254.87,255.21,9414.0,240.6131,240.9624,240.6131,240.9341,9414.0
2023-06-06 15:35:00,255.16,255.3,255.13,255.16,5014.0,240.8869,241.019,240.8585,240.8869,5014.0
2023-06-06 15:40:00,255.19,255.24,254.94,255.2,9952.0,240.9152,240.9624,240.6792,240.9246,9952.0
2023-06-06 15:45:00,255.16,255.68,255.07,255.49,16633.0,240.8869,241.3778,240.8019,241.1984,16633.0
2023-06-06 15:50:00,255.4,255.57,255.3,255.52,25195.0,241.1134,241.2739,241.019,241.2267,25195.0
2023-06-06 15:55:00,255.49,255.55,255.25,255.32,44712.0,241.1984,241.255,240.9718,241.0379,44712.0
2023-06-07 09:30:00,253.0,253.27,251.61,252.11,50589.0,238.8477,239.1026,237.5354,238.0075,50589.0
2023-06-07 09:35:00,252.14,253.0,252.03,252.88,12018.0,238.0358,238.8477,237.9319,238.7344,12018.0
2023-06-07 09:40:00,253.26,254.14,253.23,253.96,5895.0,239.0931,239.9239,239.0648,239.754,5895.0
2023-06-07 09:45:00,253.84,254.32,253.18,254.32,8140.0,239.6407,240.0938,239.0176,240.0938,8140.0
2023-06-07 09:50:00,254.02,254.44,253.8,254.02,5895.0,239.8106,240.2071,239.6029,239.8106,5895.0
2023-06-07 09:55:00,254.01,254.01,253.53,253.82,84225.0,239.8012,239.8012,239.348,239.6218,84225.0
2023-06-07 10:00:00,253.65,253.91,253.61,253.79,6217.0,239.4613,239.7068,239.4236,239.5935,6217.0
2023-06-07 10:05:00,253.89,253.95,253.46,253.59,7677.0,239.6879,239.7445,239.282,239.4047,7677.0
2023-06-07 10:10:00,253.74,254.53,253.73,254.35,5775.0,239.5463,240.2921,239.5368,240.1222,5775.0
2023-06-07 10:15:00,254.53,254.74,254.35,254.66,6585.0,240.2921,240.4904,240.1222,240.4148,6585.0
2023-06-07 10:20:00,254.71,254.71,254.35,254.66,2474.0,240.462,240.462,240.1222,240.4148,2474.0
2023-06-07 10:25:00,254.76,254.91,254.6,254.91,16039.0,240.5092,240.6508,240.3582,240.6508,16039.0
2023-06-07 10:30:00,254.82,255.11,254.61,254.61,12944.0,240.5659,240.8397,240.3676,240.3676,12944.0
2023-06-07 10:35:00,254.59,255.52,254.59,255.22,6068.0,240.3487,241.2267,240.3487,240.9435,6068.0
2023-06-07 10:40:00,255.13,255.51,254.97,255.06,6812.0,240.8585,241.2173,240.7075,240.7925,6812.0
2023-06-07 10:45:00,255.15,255.39,254.92,254.92,5012.0,240.8774,241.104,240.6603,240.6603,5012.0
2023-06-07 10:50:00,254.97,255.62,254.97,255.6,4035.0,240.7075,241.3211,240.7075,241.3022,4035.0
2023-06-07 10:55:00,255.6,255.89,255.48,255.73,10618.0,241.3022,241.576,241.189,241.425,10618.0
2023-06-07 11:00:00,255.62,255.87,255.45,255.55,4955.0,241.3211,241.5571,241.1606,241.255,4955.0
2023-06-07 11:05:00,255.55,255.55,255.01,255.06,5893.0,241.255,241.255,240.7452,240.7925,5893.0
2023-06-07 11:10:00,255.01,255.58,254.98,255.58,4573.0,240.7452,241.2834,240.7169,241.2834,4573.0
2023-06-07 11:15:00,255.65,255.94,255.3,255.49,5194.0,241.3494,241.6232,241.019,241.1984,5194.0
2023-06-07 11:20:00,255.44,255.58,254.84,254.84,2345.0,241.1512,241.2834,240.5848,240.5848,2345.0
2023-06-07 11:25:00,254.89,254.94,254.6,254.84,3484.0,240.632,240.6792,240.3582,240.5848,3484.0
2023-06-07 11:30:00,254.93,255.11,254.83,254.99,4018.0,240.6697,240.8397,240.5753,240.7264,4018.0
2023-06-07 11:35:00,255.01,255.11,254.43,254.56,3661.0,240.7452,240.8397,240.1977,240.3204,3661.0
2023-06-07 11:40:00,254.6,255.37,254.6,255.37,7581.0,240.3582,241.0851,240.3582,241.0851,7581.0
2023-06-07 11:45:00,255.43,255.43,255.03,255.18,3927.0,241.1418,241.1418,240.7641,240.9057,3927.0
2023-06-07 11:50:00,255.16,255.32,255.01,255.1,5121.0,240.8869,241.0379,240.7452,240.8302,5121.0
2023-06-07 11:55:00,254.99,255.28,254.99,255.21,4716.0,240.7264,241.0001,240.7264,240.9341,4716.0
2023-06-07 12:00:00,255.11,255.21,254.88,254.9,1566.0,240.8397,240.9341,240.6225,240.6414,1566.0
2023-06-07 12:05:00,254.96,255.0,254.82,254.82,1782.0,240.698,240.7358,240.5659,240.5659,1782.0
2023-06-07 12:10:00,254.74,255.02,254.72,254.99,4864.0,240.4904,240.7547,240.4715,240.7264,4864.0
2023-06-07 12:15:00,254.86,255.13,254.77,255.03,3948.0,240.6036,240.8585,240.5187,240.7641,3948.0
2023-06-07 12:20:00,255.0,255.46,254.99,255.46,2910.0,240.7358,241.1701,240.7264,241.1701,2910.0
2023-06-07 12:25:00,255.53,255.68,255.43,255.56,2414.0,241.2362,241.3778,241.1418,241.2645,2414.0
2023-06-07 12:30:00,255.44,255.44,255.24,255.3,3406.0,241.1512,241.1512,240.9624,241.019,3406.0
2023-06-07 12:35:00,255.2,255.22,255.09,255.1,3085.0,240.9246,240.9435,240.8208,240.8302,3085.0
2023-06-07 12:40:00,254.95,254.95,254.54,254.61,3820.0,240.6886,240.6886,240.3015,240.3676,3820.0
2023-06-07 12:45:00,254.65,254.66,254.4,254.55,3167.0,240.4054,240.4148,240.1694,240.311,3167.0
2023-06-07 12:50:00,254.6,254.68,254.41,254.64,3054.0,240.3582,240.4337,240.1788,240.3959,3054.0
2023-06-07 12:55:00,254.64,254.65,254.42,254.59,3457.0,240.3959,240.4054,240.1883,240.3487,3457.0
2023-06-07 13:00:00,254.54,254.74,254.51,254.67,11871.0,240.3015,240.4904,240.2732,240.4243,11871.0
2023-06-07 13:05:00,254.71,254.83,254.56,254.59,2646.0,240.462,240.5753,240.3204,240.3487,2646.0
2023-06-07 13:10:00,254.59,254.61,254.38,254.55,2245.0,240.3487,240.3676,240.1505,240.311,2245.0
2023-06-07 13:15:00,254.63,254.7,254.58,254.63,2788.0,240.3865,240.4526,240.3393,240.3865,2788.0
2023-06-07 13:20:00,254.67,254.79,254.59,254.62,5689.0,240.4243,240.5376,240.3487,240.3771,5689.0
2023-06-07 13:25:00,254.71,254.71,254.44,254.46,3275.0,240.462,240.462,240.2071,240.226,3275.0
2023-06-07 13:30:00,254.52,254.61,254.47,254.57,3129.0,240.2827,240.3676,240.2355,240.3299,3129.0
2023-06-07 13:35:00,254.63,254.78,254.63,254.66,2829.0,240.3865,240.5281,240.3865,240.4148,2829.0
2023-06-07 13:40:00,254.75,254.75,254.6,254.7,1881.0,240.4998,240.4998,240.3582,240.4526,1881.0
2023-06-07 13:45:00,254.67,254.85,254.67,254.84,4341.0,240.4243,240.5942,240.4243,240.5848,4341.0
2023-06-07 13:50:00,254.83,254.88,254.66,254.66,6418.0,240.5753,240.6225,240.4148,240.4148,6418.0
2023-06-07 13:55:00,254.78,255.06,254.78,254.95,3079.0,240.5281,240.7925,240.5281,240.6886,3079.0
2023-06-07 14:00:00,254.89,254.96,254.73,254.87,4902.0,240.632,240.698,240.4809,240.6131,4902.0
2023-06-07 14:05:00,254.97,254.99,254.83,254.87,3755.0,240.7075,240.7264,240.5753,240.6131,3755.0
2023-06-07 14:10:00,254.84,254.91,254.75,254.78,4303.0,240.5848,240.6508,240.4998,240.5281,4303.0
2023-06-07 14:15:00,254.69,254.69,254.25,254.37,4090.0,240.4431,240.4431,240.0278,240.141,4090.0
2023-06-07 14:20:00,254.43,254.45,254.06,254.09,3157.0,240.1977,240.2166,239.8484,239.8767,3157.0
2023-06-07 14:25:00,254.05,254.15,253.94,253.96,12702.0,239.8389,239.9334,239.7351,239.754,12702.0
2023-06-07 14:30:00,253.93,254.02,253.82,253.86,3934.0,239.7257,239.8106,239.6218,239.6596,3934.0
2023-06-07 14:35:00,253.86,253.94,253.77,253.83,12367.0,239.6596,239.7351,239.5746,239.6313,12367.0
2023-06-07 14:40:00,253.81,253.92,253.75,253.9,21240.0,239.6124,239.7162,239.5557,239.6973,21240.0
2023-06-07 14:45:00,253.94,254.23,253.93,254.07,5240.0,239.7351,240.0089,239.7257,239.8578,5240.0
2023-06-07 14:50:00,254.03,254.07,253.79,253.81,3842.0,239.8201,239.8578,239.5935,239.6124,3842.0
2023-06-07 14:55:00,253.78,253.88,253.75,253.76,3784.0,239.5841,239.6785,239.5557,239.5652,3784.0
2023-06-07 15:00:00,253.77,253.77,253.41,253.41,3726.0,239.5746,239.5746,239.2347,239.2347,3726.0
2023-06-07 15:05:00,253.44,253.56,253.3,253.38,4698.0,239.2631,239.3764,239.1309,239.2064,4698.0
2023-06-07 15:10:00,253.37,253.51,253.19,253.51,4219.0,239.197,239.3292,239.0271,239.3292,4219.0
2023-06-07 15:15:00,253.53,253.62,253.46,253.59,7028.0,239.348,239.433,239.282,239.4047,7028.0
2023-06-07 15:20:00,253.58,253.65,253.47,253.5,2865.0,239.3952,239.4613,239.2914,239.3197,2865.0
2023-06-07 15:25:00,253.47,253.5,253.3,253.5,4450.0,239.2914,239.3197,239.1309,239.3197,4450.0
2023-06-07 15:30:00,253.48,253.6,253.39,253.43,5738.0,239.3008,239.4141,239.2159,239.2536,5738.0
2023-06-07 15:35:00,253.46,253.86,253.45,253.83,10243.0,239.282,239.6596,239.2725,239.6313,10243.0
2023-06-07 15:40:00,253.85,253.9,253.68,253.69,8438.0,239.6501,239.6973,239.4896,239.4991,8438.0
2023-06-07 15:45:00,253.66,253.85,253.61,253.66,10138.0,239.4708,239.6501,239.4236,239.4708,10138.0
2023-06-07 15:50:00,253.68,253.72,253.19,253.21,29727.0,239.4896,239.5274,239.0271,239.0459,29727.0
2023-06-07 15:55:00,253.19,253.33,252.9,253.22,67573.0,239.0271,239.1592,238.7533,239.0554,67573.0
2023-06-08 09:30:00,253.22,253.45,252.77,253.27,15582.0,239.0554,239.2725,238.6305,239.1026,15582.0
2023-06-08 09:35:00,253.53,253.69,252.97,253.28,3259.0,239.348,239.4991,238.8194,239.112,3259.0
2023-06-08 09:40:00,253.26,253.43,252.0,252.65,2584.0,239.0931,239.2536,237.9036,238.5173,2584.0
2023-06-08 09:45:00,253.54,253.7,253.39,253.48,2594.0,239.3575,239.5085,239.2159,239.3008,2594.0
2023-06-08 09:50:00,253.54,254.31,253.51,254.31,10485.0,239.3575,240.0844,239.3292,240.0844,10485.0
2023-06-08 09:55:00,254.39,254.39,253.58,253.93,2850.0,240.1599,240.1599,239.3952,239.7257,2850.0
2023-06-08 10:00:00,253.63,253.91,253.48,253.76,4754.0,239.4424,239.7068,239.3008,239.5652,4754.0
2023-06-08 10:05:00,253.52,253.71,253.52,253.7,551.0,239.3386,239.518,239.3386,239.5085,551.0
2023-06-08 10:10:00,253.7,253.83,253.56,253.66,2647.0,239.5085,239.6313,239.3764,239.4708,2647.0
2023-06-08 10:15:00,253.58,253.69,253.48,253.61,1607.0,239.3952,239.4991,239.3008,239.4236,1607.0
2023-06-08 10:20:00,253.68,253.68,253.39,253.45,3548.0,239.4896,239.4896,239.2159,239.2725,3548.0
2023-06-08 10:25:00,253.54,253.7,253.52,253.56,2005.0,239.3575,239.5085,239.3386,239.3764,2005.0
2023-06-08 10:30:00,253.6,254.07,253.6,254.07,2689.0,239.4141,239.8578,239.4141,239.8578,2689.0
2023-06-08 10:35:00,254.19,254.19,253.85,253.95,2414.0,239.9711,239.9711,239.6501,239.7445,2414.0
2023-06-08 10:40:00,253.77,253.77,253.48,253.49,4604.0,239.5746,239.5746,239.3008,239.3103,4604.0
2023-06-08 10:45:00,253.63,253.63,253.08,253.08,1167.0,239.4424,239.4424,238.9232,238.9232,1167.0
2023-06-08 10:50:00,252.99,253.27,252.93,253.27,1639.0,238.8382,239.1026,238.7816,239.1026,1639.0
2023-06-08 10:55:00,253.32,253.32,253.26,253.32,3276.0,239.1498,239.1498,239.0931,239.1498,3276.0
2023-06-08 11:00:00,253.35,253.4,253.27,253.34,533.0,239.1781,239.2253,239.1026,239.1687,533.0
2023-06-08 11:05:00,253.4,253.44,253.39,253.44,452.0,239.2253,239.2631,239.2159,239.2631,452.0
2023-06-08 11:10:00,253.37,253.46,253.27,253.32,2156.0,239.197,239.282,239.1026,239.1498,2156.0
2023-06-08 11:15:00,253.29,253.3,253.12,253.13,1322.0,239.1215,239.1309,238.961,238.9704,1322.0
2023-06-08 11:20:00,253.03,253.03,252.91,252.91,720.0,238.876,238.876,238.7627,238.7627,720.0
2023-06-08 11:25:00,253.06,253.08,252.84,252.84,2569.0,238.9043,238.9232,238.6966,238.6966,2569.0
2023-06-08 11:30:00,252.85,253.0,252.78,252.98,600.0,238.7061,238.8477,238.64,238.8288,600.0
2023-06-08 11:35:00,252.99,253.03,252.94,253.0,760.0,238.8382,238.876,238.791,238.8477,760.0
2023-06-08 11:40:00,253.04,253.18,253.03,253.16,1699.0,238.8854,239.0176,238.876,238.9987,1699.0
2023-06-08 11:45:00,253.17,253.49,253.14,253.39,2179.0,239.0082,239.3103,238.9799,239.2159,2179.0
2023-06-08 11:50:00,253.37,253.65,253.28,253.56,2959.0,239.197,239.4613,239.112,239.3764,2959.0
2023-06-08 11:55:00,253.53,253.53,253.29,253.29,1551.0,239.348,239.348,239.1215,239.1215,1551.0
2023-06-08 12:00:00,253.27,253.27,253.07,253.11,4112.0,239.1026,239.1026,238.9138,238.9515,4112.0
2023-06-08 12:05:00,253.14,253.38,253.14,253.38,1921.0,238.9799,239.2064,238.9799,239.2064,1921.0
2023-06-08 12:10:00,253.41,253.41,253.35,253.39,500.0,239.2347,239.2347,239.1781,239.2159,500.0
2023-06-08 12:15:00,253.43,253.65,253.39,253.65,6428.0,239.2536,239.4613,239.2159,239.4613,6428.0
2023-06-08 12:20:00,253.65,253.66,253.47,253.53,5223.0,239.4613,239.4708,239.2914,239.348,5223.0
2023-06-08 12:25:00,253.51,253.65,253.51,253.65,975.0,239.3292,239.4613,239.3292,239.4613,975.0
2023-06-08 12:30:00,253.6,253.77,253.59,253.74,4028.0,239.4141,239.5746,239.4047,239.5463,4028.0
2023-06-08 12:35:00,253.74,253.74,253.66,253.66,464.0,239.5463,239.5463,239.4708,239.4708,464.0
2023-06-08 12:40:00,253.75,253.83,253.56,253.56,1977.0,239.5557,239.6313,239.3764,239.3764,1977.0
2023-06-08 12:45:00,253.61,253.63,253.51,253.53,2561.0,239.4236,239.4424,239.3292,239.348,2561.0
2023-06-08 12:50:00,253.55,253.64,253.41,253.6,16938.0,239.3669,239.4519,239.2347,239.4141,16938.0
2023-06-08 12:55:00,253.59,253.79,253.59,253.69,727.0,239.4047,239.5935,239.4047,239.4991,727.0
2023-06-08 13:00:00,253.67,253.71,253.6,253.66,1586.0,239.4802,239.518,239.4141,239.4708,1586.0
2023-06-08 13:05:00,253.63,253.66,253.55,253.57,580.0,239.4424,239.4708,239.3669,239.3858,580.0
2023-06-08 13:10:00,253.62,253.71,253.62,253.71,1100.0,239.433,239.518,239.433,239.518,1100.0
2023-06-08 13:15:00,253.86,253.9,253.84,253.86,628.0,239.6596,239.6973,239.6407,239.6596,628.0
2023-06-08 13:20:00,254.0,254.01,253.91,253.98,1601.0,239.7917,239.8012,239.7068,239.7729,1601.0
2023-06-08 13:25:00,253.95,253.99,253.78,253.82,1375.0,239.7445,239.7823,239.5841,239.6218,1375.0
2023-06-08 13:30:00,253.75,253.75,253.68,253.72,602.0,239.5557,239.5557,239.4896,239.5274,602.0
2023-06-08 13:35:00,253.7,253.8,253.67,253.73,1496.0,239.5085,239.6029,239.4802,239.5368,1496.0
2023-06-08 13:40:00,253.88,253.95,253.87,253.94,802.0,239.6785,239.7445,239.669,239.7351,802.0
2023-06-08 13:45:00,253.91,254.05,253.91,254.04,800.0,239.7068,239.8389,239.7068,239.8295,800.0
2023-06-08 13:50:00,254.06,254.06,253.77,253.77,1770.0,239.8484,239.8484,239.5746,239.5746,1770.0
2023-06-08 13:55:00,253.73,253.78,253.69,253.72,1993.0,239.5368,239.5841,239.4991,239.5274,1993.0
2023-06-08 14:00:00,253.65,253.79,253.63,253.63,1956.0,239.4613,239.5935,239.4424,239.4424,1956.0
2023-06-08 14:05:00,253.7,253.7,253.66,253.69,700.0,239.5085,239.5085,239.4708,239.4991,700.0
2023-06-08 14:10:00,253.73,253.89,253.71,253.86,1014.0,239.5368,239.6879,239.518,239.6596,1014.0
2023-06-08 14:15:00,253.96,253.96,253.87,253.88,9522.0,239.754,239.754,239.669,239.6785,9522.0
2023-06-08 14:20:00,253.92,254.11,253.91,254.11,2512.0,239.7162,239.8956,239.7068,239.8956,2512.0
2023-06-08 14:25:00,254.01,254.01,253.95,253.96,626.0,239.8012,239.8012,239.7445,239.754,626.0
2023-06-08 14:30:00,253.85,253.85,253.77,253.77,1367.0,239.6501,239.6501,239.5746,239.5746,1367.0
2023-06-08 14:35:00,253.8,253.84,253.71,253.71,1175.0,239.6029,239.6407,239.518,239.518,1175.0
2023-06-08 14:40:00,253.71,253.91,253.7,253.91,1300.0,239.518,239.7068,239.5085,239.7068,1300.0
2023-06-08 14:45:00,253.96,254.01,253.88,253.93,1944.0,239.754,239.8012,239.6785,239.7257,1944.0
2023-06-08 14:50:00,253.97,253.99,253.91,253.93,1541.0,239.7634,239.7823,239.7068,239.7257,1541.0
2023-06-08 14:55:00,253.87,253.99,253.86,253.99,1219.0,239.669,239.7823,239.6596,239.7823,1219.0
2023-06-08 15:00:00,253.98,254.05,253.91,253.91,2820.0,239.7729,239.8389,239.7068,239.7068,2820.0
2023-06-08 15:05:00,254.0,254.03,253.91,254.03,1794.0,239.7917,239.8201,239.7068,239.8201,1794.0
2023-06-08 15:10:00,254.1,254.19,254.07,254.14,1400.0,239.8862,239.9711,239.8578,239.9239,1400.0
2023-06-08 15:15:00,254.1,254.2,254.04,254.17,2735.0,239.8862,239.9806,239.8295,239.9522,2735.0
2023-06-08 15:20:00,254.18,254.51,254.18,254.5,2624.0,239.9617,240.2732,239.9617,240.2638,2624.0
2023-06-08 15:25:00,254.5,254.55,254.36,254.45,5519.0,240.2638,240.311,240.1316,240.2166,5519.0
2023-06-08 15:30:00,254.43,254.69,254.43,254.69,5428.0,240.1977,240.4431,240.1977,240.4431,5428.0
2023-06-08 15:35:00,254.71,254.79,254.58,254.65,4098.0,240.462,240.5376,240.3393,240.4054,4098.0
2023-06-08 15:40:00,254.64,254.98,254.64,254.98,7639.0,240.3959,240.7169,240.3959,240.7169,7639.0
2023-06-08 15:45:00,254.98,255.04,254.89,254.9,10953.0,240.7169,240.7736,240.632,240.6414,10953.0
2023-06-08 15:50:00,254.97,255.0,254.85,254.88,16637.0,240.7075,240.7358,240.5942,240.6225,16637.0
2023-06-08 15:55:00,254.88,255.18,254.81,255.13,63547.0,240.6225,240.9057,240.5564,240.8585,63547.0
2023-06-09 09:30:00,253.89,254.62,253.47,254.4,14758.0,239.6879,240.3771,239.2914,240.1694,14758.0
2023-06-09 09:35:00,254.6,255.19,254.42,254.98,4404.0,240.3582,240.9152,240.1883,240.7169,4404.0
2023-06-09 09:40:00,255.06,255.49,254.88,254.89,4202.0,240.7925,241.1984,240.6225,240.632,4202.0
2023-06-09 09:45:00,254.91,255.2,254.85,255.16,2505.0,240.6508,240.9246,240.5942,240.8869,2505.0
2023-06-09 09:50:00,255.61,255.69,255.17,255.2,1385.0,241.3117,241.3872,240.8963,240.9246,1385.0
2023-06-09 09:55:00,255.01,255.29,254.92,254.99,3268.0,240.7452,241.0096,240.6603,240.7264,3268.0
2023-06-09 10:00:00,254.99,255.01,254.68,254.86,2867.0,240.7264,240.7452,240.4337,240.6036,2867.0
2023-06-09 10:05:00,254.91,255.31,254.81,254.95,7461.0,240.6508,241.0285,240.5564,240.6886,7461.0
2023-06-09 10:10:00,254.95,255.2,254.86,255.13,1588.0,240.6886,240.9246,240.6036,240.8585,1588.0
2023-06-09 10:15:00,255.25,255.6,255.25,255.6,2479.0,240.9718,241.3022,240.9718,241.3022,2479.0
2023-06-09 10:20:00,255.71,255.78,255.45,255.53,3400.0,241.4061,241.4722,241.1606,241.2362,3400.0
2023-06-09 10:25:00,255.47,255.76,255.45,255.76,942.0,241.1795,241.4533,241.1606,241.4533,942.0
2023-06-09 10:30:00,255.75,256.07,255.74,256.03,3940.0,241.4439,241.746,241.4344,241.7082,3940.0
2023-06-09 10:35:00,256.05,256.09,255.83,256.0,3673.0,241.7271,241.7648,241.5194,241.6799,3673.0
2023-06-09 10:40:00,255.94,256.45,255.94,256.23,7427.0,241.6232,242.1047,241.6232,241.897,7427.0
2023-06-09 10:45:00,256.22,256.54,256.22,256.38,2401.0,241.8876,242.1897,241.8876,242.0386,2401.0
2023-06-09 10:50:00,256.52,256.94,256.52,256.6,2837.0,242.1708,242.5673,242.1708,242.2463,2837.0
2023-06-09 10:55:00,256.57,256.59,256.17,256.34,4937.0,242.218,242.2369,241.8404,242.0008,4937.0
2023-06-09 11:00:00,256.46,256.5,256.27,256.4,4636.0,242.1141,242.1519,241.9348,242.0575,4636.0
2023-06-09 11:05:00,256.5,256.5,256.29,256.29,1227.0,242.1519,242.1519,241.9536,241.9536,1227.0
2023-06-09 11:10:00,256.47,256.75,256.37,256.64,5028.0,242.1236,242.3879,242.0292,242.2841,5028.0
2023-06-09 11:15:00,256.72,256.75,256.43,256.47,2000.0,242.3596,242.3879,242.0858,242.1236,2000.0
2023-06-09 11:20:00,256.43,256.43,256.26,256.27,2447.0,242.0858,242.0858,241.9253,241.9348,2447.0
2023-06-09 11:25:00,256.22,256.22,255.97,256.07,3207.0,241.8876,241.8876,241.6515,241.746,3207.0
2023-06-09 11:30:00,256.19,256.24,255.82,255.94,1895.0,241.8592,241.9064,241.5099,241.6232,1895.0
2023-06-09 11:35:00,255.79,255.81,255.61,255.61,2683.0,241.4816,241.5005,241.3117,241.3117,2683.0
2023-06-09 11:40:00,255.73,255.76,255.64,255.64,941.0,241.425,241.4533,241.34,241.34,941.0
2023-06-09 11:45:00,255.63,255.76,255.6,255.63,3828.0,241.3306,241.4533,241.3022,241.3306,3828.0
2023-06-09 11:50:00,255.7,255.7,255.59,255.61,700.0,241.3967,241.3967,241.2928,241.3117,700.0
2023-06-09 11:55:00,255.68,255.79,255.68,255.72,1422.0,241.3778,241.4816,241.3778,241.4155,1422.0
2023-06-09 12:00:00,255.81,255.81,255.61,255.62,1485.0,241.5005,241.5005,241.3117,241.3211,1485.0
2023-06-09 12:05:00,255.66,255.85,255.66,255.81,1664.0,241.3589,241.5383,241.3589,241.5005,1664.0
2023-06-09 12:10:00,255.93,255.98,255.69,255.78,2097.0,241.6138,241.661,241.3872,241.4722,2097.0
2023-06-09 12:15:00,255.73,255.95,255.69,255.93,1496.0,241.425,241.6327,241.3872,241.6138,1496.0
2023-06-09 12:20:00,256.01,256.01,255.78,255.82,1002.0,241.6893,241.6893,241.4722,241.5099,1002.0
2023-06-09 12:25:00,255.76,255.9,255.76,255.9,900.0,241.4533,241.5855,241.4533,241.5855,900.0
2023-06-09 12:30:00,255.93,255.95,255.81,255.95,1050.0,241.6138,241.6327,241.5005,241.6327,1050.0
2023-06-09 12:35:00,255.85,255.95,255.85,255.92,1404.0,241.5383,241.6327,241.5383,241.6043,1404.0
2023-06-09 12:40:00,255.97,256.0,255.92,255.99,2118.0,241.6515,241.6799,241.6043,241.6704,2118.0
2023-06-09 12:45:00,255.96,255.96,255.71,255.71,5793.0,241.6421,241.6421,241.4061,241.4061,5793.0
2023-06-09 12:50:00,255.54,255.63,255.54,255.63,312.0,241.2456,241.3306,241.2456,241.3306,312.0
2023-06-09 12:55:00,255.67,255.78,255.61,255.64,2570.0,241.3683,241.4722,241.3117,241.34,2570.0
2023-06-09 13:00:00,255.68,255.76,255.68,255.74,300.0,241.3778,241.4533,241.3778,241.4344,300.0
2023-06-09 13:05:00,255.75,255.83,255.64,255.7,2494.0,241.4439,241.5194,241.34,241.3967,2494.0
2023-06-09 13:10:00,255.7,255.78,255.68,255.68,2800.0,241.3967,241.4722,241.3778,241.3778,2800.0
2023-06-09 13:15:00,255.68,255.78,255.64,255.64,3939.0,241.3778,241.4722,241.34,241.34,3939.0
2023-06-09 13:20:00,255.66,255.69,255.59,255.59,2613.0,241.3589,241.3872,241.2928,241.2928,2613.0
2023-06-09 13:25:00,255.6,255.75,255.57,255.75,1871.0,241.3022,241.4439,241.2739,241.4439,1871.0
2023-06-09 13:30:00,255.67,255.84,255.67,255.82,3839.0,241.3683,241.5288,241.3683,241.5099,3839.0
2023-06-09 13:35:00,255.84,256.03,255.84,256.03,3418.0,241.5288,241.7082,241.5288,241.7082,3418.0
2023-06-09 13:40:00,256.02,256.25,255.98,256.22,4001.0,241.6988,241.9159,241.661,241.8876,4001.0
2023-06-09 13:45:00,256.29,256.31,256.08,256.16,2845.0,241.9536,241.9725,241.7554,241.8309,2845.0
2023-06-09 13:50:00,256.11,256.18,255.96,256.04,4148.0,241.7837,241.8498,241.6421,241.7176,4148.0
2023-06-09 13:55:00,255.99,256.15,255.97,256.08,2496.0,241.6704,241.8215,241.6515,241.7554,2496.0
2023-06-09 14:00:00,256.15,256.25,256.08,256.08,2996.0,241.8215,241.9159,241.7554,241.7554,2996.0
2023-06-09 14:05:00,256.11,256.13,256.06,256.12,800.0,241.7837,241.8026,241.7365,241.7932,800.0
2023-06-09 14:10:00,256.09,256.09,255.58,255.65,10726.0,241.7648,241.7648,241.2834,241.3494,10726.0
2023-06-09 14:15:00,255.63,255.77,255.6,255.75,10151.0,241.3306,241.4627,241.3022,241.4439,10151.0
2023-06-09 14:20:00,255.65,255.78,255.64,255.78,2063.0,241.3494,241.4722,241.34,241.4722,2063.0
2023-06-09 14:25:00,255.77,255.93,255.74,255.86,3738.0,241.4627,241.6138,241.4344,241.5477,3738.0
2023-06-09 14:30:00,255.87,256.01,255.87,255.92,1652.0,241.5571,241.6893,241.5571,241.6043,1652.0
2023-06-09 14:35:00,255.9,256.14,255.9,256.11,2607.0,241.5855,241.812,241.5855,241.7837,2607.0
2023-06-09 14:40:00,256.05,256.11,255.99,256.1,2700.0,241.7271,241.7837,241.6704,241.7743,2700.0
2023-06-09 14:45:00,256.11,256.12,255.99,256.0,2318.0,241.7837,241.7932,241.6704,241.6799,2318.0
2023-06-09 14:50:00,255.97,255.97,255.72,255.75,2657.0,241.6515,241.6515,241.4155,241.4439,2657.0
2023-06-09 14:55:00,255.78,255.83,255.7,255.83,1700.0,241.4722,241.5194,241.3967,241.5194,1700.0
2023-06-09 15:00:00,255.79,255.93,255.78,255.93,1600.0,241.4816,241.6138,241.4722,241.6138,1600.0
2023-06-09 15:05:00,255.93,255.93,255.52,255.53,7437.0,241.6138,241.6138,241.2267,241.2362,7437.0
2023-06-09 15:10:00,255.61,255.93,255.61,255.93,1934.0,241.3117,241.6138,241.3117,241.6138,1934.0
2023-06-09 15:15:00,255.87,255.95,255.82,255.84,3505.0,241.5571,241.6327,241.5099,241.5288,3505.0
2023-06-09 15:20:00,255.79,255.86,255.68,255.78,4716.0,241.4816,241.5477,241.3778,241.4722,4716.0
2023-06-09 15:25:00,255.77,255.88,255.75,255.79,5043.0,241.4627,241.5666,241.4439,241.4816,5043.0
2023-06-09 15:30:00,255.81,255.87,255.71,255.72,6034.0,241.5005,241.5571,241.4061,241.4155,6034.0
2023-06-09 15:35:00,255.68,255.78,255.55,255.65,9756.0,241.3778,241.4722,241.255,241.3494,9756.0
2023-06-09 15:40:00,255.67,255.77,255.61,255.71,8273.0,241.3683,241.4627,241.3117,241.4061,8273.0
2023-06-09 15:45:00,255.69,255.86,255.6,255.78,12531.0,241.3872,241.5477,241.3022,241.4722,12531.0
2023-06-09 15:50:00,255.77,255.87,255.68,255.81,13916.0,241.4627,241.5571,241.3778,241.5005,13916.0
2023-06-09 15:55:00,255.82,255.92,255.79,255.84,40418.0,241.5099,241.6043,241.4816,241.5288,40418.0
2023-06-12 09:30:00,256.21,256.54,255.74,255.93,8511.0,241.8781,242.1897,241.4344,241.6138,8511.0
2023-06-12 09:35:00,255.77,255.77,255.23,255.46,5735.0,241.4627,241.4627,240.9529,241.1701,5735.0
2023-06-12 09:40:00,255.5,255.77,254.78,255.08,5257.0,241.2078,241.4627,240.5281,240.8113,5257.0
2023-06-12 09:45:00,254.93,255.45,254.59,255.22,3569.0,240.6697,241.1606,240.3487,240.9435,3569.0
2023-06-12 09:50:00,255.39,255.39,254.51,254.55,4803.0,241.104,241.104,240.2732,240.311,4803.0
2023-06-12 09:55:00,254.5,254.67,254.3,254.54,1446.0,240.2638,240.4243,240.075,240.3015,1446.0
2023-06-12 10:00:00,254.59,254.6,254.2,254.27,8719.0,240.3487,240.3582,239.9806,240.0466,8719.0
2023-06-12 10:05:00,254.35,254.35,254.03,254.17,2729.0,240.1222,240.1222,239.8201,239.9522,2729.0
2023-06-12 10:10:00,254.17,254.3,254.09,254.09,6112.0,239.9522,240.075,239.8767,239.8767,6112.0
2023-06-12 10:15:00,254.02,254.31,254.01,254.14,4929.0,239.8106,240.0844,239.8012,239.9239,4929.0
2023-06-12 10:20:00,254.27,254.79,254.18,254.71,3139.0,240.0466,240.5376,239.9617,240.462,3139.0
2023-06-12 10:25:00,254.66,254.73,254.45,254.53,6548.0,240.4148,240.4809,240.2166,240.2921,6548.0
2023-06-12 10:30:00,254.65,254.85,254.57,254.7,3040.0,240.4054,240.5942,240.3299,240.4526,3040.0
2023-06-12 10:35:00,254.83,255.08,254.83,255.0,3857.0,240.5753,240.8113,240.5753,240.7358,3857.0
2023-06-12 10:40:00,254.88,254.88,254.47,254.48,5425.0,240.6225,240.6225,240.2355,240.2449,5425.0
2023-06-12 10:45:00,254.47,254.65,254.2,254.65,14113.0,240.2355,240.4054,239.9806,240.4054,14113.0
2023-06-12 10:50:00,254.8,254.81,254.59,254.74,2730.0,240.547,240.5564,240.3487,240.4904,2730.0
2023-06-12 10:55:00,254.65,254.69,254.45,254.51,5781.0,240.4054,240.4431,240.2166,240.2732,5781.0
2023-06-12 11:00:00,254.46,254.46,254.23,254.32,2333.0,240.226,240.226,240.0089,240.0938,2333.0
2023-06-12 11:05:00,254.31,254.37,254.1,254.31,3787.0,240.0844,240.141,239.8862,240.0844,3787.0
2023-06-12 11:10:00,254.21,254.24,253.75,253.76,2307.0,239.99,240.0183,239.5557,239.5652,2307.0
2023-06-12 11:15:00,253.68,253.78,253.62,253.78,2287.0,239.4896,239.5841,239.433,239.5841,2287.0
2023-06-12 11:20:00,253.8,254.16,253.79,254.16,1883.0,239.6029,239.9428,239.5935,239.9428,1883.0
2023-06-12 11:25:00,254.28,254.51,254.22,254.51,2651.0,240.0561,240.2732,239.9994,240.2732,2651.0
2023-06-12 11:30:00,254.45,254.99,254.45,254.97,2116.0,240.2166,240.7264,240.2166,240.7075,2116.0
2023-06-12 11:35:00,254.88,254.88,254.57,254.83,4157.0,240.6225,240.6225,240.3299,240.5753,4157.0
2023-06-12 11:40:00,254.83,254.94,254.75,254.94,1970.0,240.5753,240.6792,240.4998,240.6792,1970.0
2023-06-12 11:45:00,255.06,255.08,254.86,254.88,5604.0,240.7925,240.8113,240.6036,240.6225,5604.0
2023-06-12 11:50:00,254.76,254.76,254.61,254.64,1700.0,240.5092,240.5092,240.3676,240.3959,1700.0
2023-06-12 11:55:00,254.64,254.64,254.43,254.46,4830.0,240.3959,240.3959,240.1977,240.226,4830.0
2023-06-12 12:00:00,254.38,254.55,254.37,254.54,5980.0,240.1505,240.311,240.141,240.3015,5980.0
2023-06-12 12:05:00,254.59,254.96,254.54,254.96,5567.0,240.3487,240.698,240.3015,240.698,5567.0
2023-06-12 12:10:00,254.96,255.02,254.75,254.75,3019.0,240.698,240.7547,240.4998,240.4998,3019.0
2023-06-12 12:15:00,254.7,254.92,254.7,254.84,1800.0,240.4526,240.6603,240.4526,240.5848,1800.0
2023-06-12 12:20:00,254.83,254.85,254.77,254.8,2100.0,240.5753,240.5942,240.5187,240.547,2100.0
2023-06-12 12:25:00,254.79,254.8,254.6,254.66,2938.0,240.5376,240.547,240.3582,240.4148,2938.0
2023-06-12 12:30:00,254.64,254.68,254.52,254.52,1618.0,240.3959,240.4337,240.2827,240.2827,1618.0
2023-06-12 12:35:00,254.54,254.54,254.47,254.54,1089.0,240.3015,240.3015,240.2355,240.3015,1089.0
2023-06-12 12:40:00,254.54,254.67,254.53,254.65,4253.0,240.3015,240.4243,240.2921,240.4054,4253.0
2023-06-12 12:45:00,254.72,254.8,254.61,254.61,2155.0,240.4715,240.547,240.3676,240.3676,2155.0
2023-06-12 12:50:00,254.59,254.59,254.25,254.25,2648.0,240.3487,240.3487,240.0278,240.0278,2648.0
2023-06-12 12:55:00,254.2,254.24,254.15,254.15,2403.0,239.9806,240.0183,239.9334,239.9334,2403.0
2023-06-12 13:00:00,254.24,254.24,253.85,253.85,2112.0,240.0183,240.0183,239.6501,239.6501,2112.0
2023-06-12 13:05:00,253.81,253.86,253.71,253.75,1901.0,239.6124,239.6596,239.518,239.5557,1901.0
2023-06-12 13:10:00,253.75,253.79,253.64,253.78,6854.0,239.5557,239.5935,239.4519,239.5841,6854.0
2023-06-12 13:15:00,253.77,253.77,253.61,253.66,1300.0,239.5746,239.5746,239.4236,239.4708,1300.0
2023-06-12 13:20:00,253.62,253.7,253.55,253.63,3129.0,239.433,239.5085,239.3669,239.4424,3129.0
2023-06-12 13:25:00,253.52,253.62,253.42,253.42,1365.0,239.3386,239.433,239.2442,239.2442,1365.0
2023-06-12 13:30:00,253.44,253.65,253.44,253.61,2026.0,239.2631,239.4613,239.2631,239.4236,2026.0
2023-06-12 13:35:00,253.69,253.72,253.49,253.52,3314.0,239.4991,239.5274,239.3103,239.3386,3314.0
2023-06-12 13:40:00,253.45,253.46,253.25,253.34,5529.0,239.2725,239.282,239.0837,239.1687,5529.0
2023-06-12 13:45:00,253.3,253.5,253.3,253.5,3000.0,239.1309,239.3197,239.1309,239.3197,3000.0
2023-06-12 13:50:00,253.48,253.53,253.39,253.5,8757.0,239.3008,239.348,239.2159,239.3197,8757.0
2023-06-12 13:55:00,253.48,253.7,253.48,253.69,2108.0,239.3008,239.5085,239.3008,239.4991,2108.0
2023-06-12 14:00:00,253.69,253.8,253.61,253.61,3604.0,239.4991,239.6029,239.4236,239.4236,3604.0
2023-06-12 14:05:00,253.56,253.8,253.54,253.54,3673.0,239.3764,239.6029,239.3575,239.3575,3673.0
2023-06-12 14:10:00,253.49,253.54,253.28,253.31,5249.0,239.3103,239.3575,239.112,239.1403,5249.0
2023-06-12 14:15:00,253.29,253.49,253.24,253.4,2598.0,239.1215,239.3103,239.0743,239.2253,2598.0
2023-06-12 14:20:00,253.35,253.44,253.25,253.27,4127.0,239.1781,239.2631,239.0837,239.1026,4127.0
2023-06-12 14:25:00,253.27,253.3,253.09,253.14,4302.0,239.1026,239.1309,238.9326,238.9799,4302.0
2023-06-12 14:30:00,253.13,253.3,253.12,253.3,9391.0,238.9704,239.1309,238.961,239.1309,9391.0
2023-06-12 14:35:00,253.3,253.3,253.26,253.3,6746.0,239.1309,239.1309,239.0931,239.1309,6746.0
2023-06-12 14:40:00,253.3,253.83,253.3,253.62,12252.0,239.1309,239.6313,239.1309,239.433,12252.0
2023-06-12 14:45:00,253.6,253.82,253.47,253.8,6281.0,239.4141,239.6218,239.2914,239.6029,6281.0
2023-06-12 14:50:00,253.78,253.78,253.61,253.66,5027.0,239.5841,239.5841,239.4236,239.4708,5027.0
2023-06-12 14:55:00,253.67,253.94,253.6,253.94,2759.0,239.4802,239.7351,239.4141,239.7351,2759.0
2023-06-12 15:00:00,253.96,254.22,253.95,254.22,4059.0,239.754,239.9994,239.7445,239.9994,4059.0
2023-06-12 15:05:00,254.27,254.27,253.83,253.97,5500.0,240.0466,240.0466,239.6313,239.7634,5500.0
2023-06-12 15:10:00,253.98,254.1,253.95,254.02,4064.0,239.7729,239.8862,239.7445,239.8106,4064.0
2023-06-12 15:15:00,254.04,254.13,253.99,254.0,2378.0,239.8295,239.9145,239.7823,239.7917,2378.0
2023-06-12 15:20:00,254.07,254.41,254.07,254.36,4970.0,239.8578,240.1788,239.8578,240.1316,4970.0
2023-06-12 15:25:00,254.4,254.5,254.4,254.48,1839.0,240.1694,240.2638,240.1694,240.2449,1839.0
2023-06-12 15:30:00,254.53,254.65,254.51,254.53,3123.0,240.2921,240.4054,240.2732,240.2921,3123.0
2023-06-12 15:35:00,254.48,254.52,254.4,254.42,2552.0,240.2449,240.2827,240.1694,240.1883,2552.0
2023-06-12 15:40:00,254.48,254.73,254.48,254.62,5868.0,240.2449,240.4809,240.2449,240.3771,5868.0
2023-06-12 15:45:00,254.66,254.75,254.54,254.75,5275.0,240.4148,240.4998,240.3015,240.4998,5275.0
2023-06-12 15:50:00,254.8,254.82,254.64,254.78,11968.0,240.547,240.5659,240.3959,240.5281,11968.0
2023-06-12 15:55:00,254.78,255.27,254.73,255.18,49932.0,240.5281,240.9907,240.4809,240.9057,49932.0
2023-06-13 09:30:00,254.23,254.76,253.31,254.29,37477.0,240.0089,240.5092,239.1403,240.0655,37477.0
2023-06-13 09:35:00,254.34,254.98,253.94,254.83,9687.0,240.1127,240.7169,239.7351,240.5753,9687.0
2023-06-13 09:40:00,254.72,254.89,254.23,254.33,11033.0,240.4715,240.632,240.0089,240.1033,11033.0
2023-06-13 09:45:00,254.22,254.7,254.12,254.46,4201.0,239.9994,240.4526,239.905,240.226,4201.0
2023-06-13 09:50:00,254.44,254.47,253.67,254.07,10080.0,240.2071,240.2355,239.4802,239.8578,10080.0
2023-06-13 09:55:00,254.15,254.45,253.94,254.27,6552.0,239.9334,240.2166,239.7351,240.0466,6552.0
2023-06-13 10:00:00,254.17,254.19,253.7,253.96,4600.0,239.9522,239.9711,239.5085,239.754,4600.0
2023-06-13 10:05:00,253.88,254.5,253.83,254.43,7808.0,239.6785,240.2638,239.6313,240.1977,7808.0
2023-06-13 10:10:00,254.29,254.49,254.19,254.49,17687.0,240.0655,240.2543,239.9711,240.2543,17687.0
2023-06-13 10:15:00,254.51,255.08,254.51,254.8,24674.0,240.2732,240.8113,240.2732,240.547,24674.0
2023-06-13 10:20:00,254.81,254.98,254.68,254.96,11190.0,240.5564,240.7169,240.4337,240.698,11190.0
2023-06-13 10:25:00,254.87,255.47,254.82,255.4,7243.0,240.6131,241.1795,240.5659,241.1134,7243.0
2023-06-13 10:30:00,255.43,255.43,254.95,255.11,11521.0,241.1418,241.1418,240.6886,240.8397,11521.0
2023-06-13 10:35:00,255.12,255.49,255.0,255.36,14013.0,240.8491,241.1984,240.7358,241.0757,14013.0
2023-06-13 10:40:00,255.4,255.65,255.19,255.65,8729.0,241.1134,241.3494,240.9152,241.3494,8729.0
2023-06-13 10:45:00,255.61,255.66,255.03,255.22,10954.0,241.3117,241.3589,240.7641,240.9435,10954.0
2023-06-13 10:50:00,255.09,255.16,254.99,255.07,18728.0,240.8208,240.8869,240.7264,240.8019,18728.0
2023-06-13 10:55:00,255.0,255.15,254.9,255.15,22124.0,240.7358,240.8774,240.6414,240.8774,22124.0
2023-06-13 11:00:00,255.32,255.7,255.31,255.7,1762.0,241.0379,241.3967,241.0285,241.3967,1762.0
2023-06-13 11:05:00,255.65,255.88,255.65,255.78,3072.0,241.3494,241.5666,241.3494,241.4722,3072.0
2023-06-13 11:10:00,255.89,256.12,255.87,256.12,4198.0,241.576,241.7932,241.5571,241.7932,4198.0
2023-06-13 11:15:00,256.22,256.42,256.21,256.22,2152.0,241.8876,242.0764,241.8781,241.8876,2152.0
2023-06-13 11:20:00,256.23,256.23,255.85,256.0,5249.0,241.897,241.897,241.5383,241.6799,5249.0
2023-06-13 11:25:00,256.02,256.05,255.64,255.64,3904.0,241.6988,241.7271,241.34,241.34,3904.0
2023-06-13 11:30:00,255.72,255.78,255.6,255.71,4762.0,241.4155,241.4722,241.3022,241.4061,4762.0
2023-06-13 11:35:00,255.7,255.99,255.62,255.98,3022.0,241.3967,241.6704,241.3211,241.661,3022.0
2023-06-13 11:40:00,256.26,256.5,256.24,256.42,4108.0,241.9253,242.1519,241.9064,242.0764,4108.0
2023-06-13 11:45:00,256.43,256.46,256.32,256.37,2523.0,242.0858,242.1141,241.982,242.0292,2523.0
2023-06-13 11:50:00,256.4,256.4,256.08,256.19,4589.0,242.0575,242.0575,241.7554,241.8592,4589.0
2023-06-13 11:55:00,256.29,256.31,256.17,256.25,4387.0,241.9536,241.9725,241.8404,241.9159,4387.0
2023-06-13 12:00:00,256.31,256.48,256.24,256.45,3516.0,241.9725,242.133,241.9064,242.1047,3516.0
2023-06-13 12:05:00,256.44,256.49,256.42,256.49,629.0,242.0953,242.1425,242.0764,242.1425,629.0
2023-06-13 12:10:00,256.4,256.63,256.4,256.62,1300.0,242.0575,242.2746,242.0575,242.2652,1300.0
2023-06-13 12:15:00,256.76,256.76,256.66,256.7,1988.0,242.3974,242.3974,242.3029,242.3407,1988.0
2023-06-13 12:20:00,256.71,257.17,256.66,257.12,5733.0,242.3502,242.7844,242.3029,242.7372,5733.0
2023-06-13 12:25:00,257.2,257.38,257.2,257.32,1715.0,242.8127,242.9827,242.8127,242.926,1715.0
2023-06-13 12:30:00,257.46,257.46,257.16,257.16,1996.0,243.0582,243.0582,242.775,242.775,1996.0
2023-06-13 12:35:00,257.25,257.3,257.07,257.12,2256.0,242.8599,242.9071,242.69,242.7372,2256.0
2023-06-13 12:40:00,257.2,257.24,257.12,257.18,1739.0,242.8127,242.8505,242.7372,242.7939,1739.0
2023-06-13 12:45:00,257.17,257.18,257.0,257.13,1460.0,242.7844,242.7939,242.6239,242.7467,1460.0
2023-06-13 12:50:00,257.05,257.11,256.98,256.98,1588.0,242.6711,242.7278,242.605,242.605,1588.0
2023-06-13 12:55:00,256.94,256.97,256.58,256.62,12345.0,242.5673,242.5956,242.2274,242.2652,12345.0
2023-06-13 13:00:00,256.61,256.76,256.57,256.76,1564.0,242.2557,242.3974,242.218,242.3974,1564.0
2023-06-13 13:05:00,256.85,256.9,256.7,256.83,1854.0,242.4823,242.5295,242.3407,242.4634,1854.0
2023-06-13 13:10:00,256.79,257.03,256.77,257.03,1098.0,242.4257,242.6523,242.4068,242.6523,1098.0
2023-06-13 13:15:00,257.06,257.06,256.64,256.8,2625.0,242.6806,242.6806,242.2841,242.4351,2625.0
2023-06-13 13:20:00,256.8,256.8,256.79,256.79,200.0,242.4351,242.4351,242.4257,242.4257,200.0
2023-06-13 13:25:00,256.82,257.08,256.76,256.84,8447.0,242.454,242.6995,242.3974,242.4729,8447.0
2023-06-13 13:30:00,256.82,256.89,256.25,256.3,4238.0,242.454,242.5201,241.9159,241.9631,4238.0
2023-06-13 13:35:00,256.34,256.47,256.28,256.4,3992.0,242.0008,242.1236,241.9442,242.0575,3992.0
2023-06-13 13:40:00,256.32,256.47,256.09,256.24,3515.0,241.982,242.1236,241.7648,241.9064,3515.0
2023-06-13 13:45:00,256.15,256.5,256.15,256.47,4561.0,241.8215,242.1519,241.8215,242.1236,4561.0
2023-06-13 13:50:00,256.49,256.49,256.03,256.24,17317.0,242.1425,242.1425,241.7082,241.9064,17317.0
2023-06-13 13:55:00,256.39,256.49,256.36,256.45,3151.0,242.0481,242.1425,242.0197,242.1047,3151.0
2023-06-13 14:00:00,256.54,256.71,256.53,256.61,4485.0,242.1897,242.3502,242.1802,242.2557,4485.0
2023-06-13 14:05:00,256.62,256.7,256.57,256.63,4921.0,242.2652,242.3407,242.218,242.2746,4921.0
2023-06-13 14:10:00,256.68,256.78,256.59,256.69,2318.0,242.3218,242.4162,242.2369,242.3313,2318.0
2023-06-13 14:15:00,256.73,256.8,256.71,256.79,5600.0,242.369,242.4351,242.3502,242.4257,5600.0
2023-06-13 14:20:00,256.8,256.8,256.62,256.68,6654.0,242.4351,242.4351,242.2652,242.3218,6654.0
2023-06-13 14:25:00,256.7,257.03,256.64,257.01,11864.0,242.3407,242.6523,242.2841,242.6334,11864.0
2023-06-13 14:30:00,257.03,257.03,256.69,256.81,3991.0,242.6523,242.6523,242.3313,242.4446,3991.0
2023-06-13 14:35:00,256.83,256.85,256.6,256.8,3066.0,242.4634,242.4823,242.2463,242.4351,3066.0
2023-06-13 14:40:00,256.77,256.91,256.72,256.91,2105.0,242.4068,242.539,242.3596,242.539,2105.0
2023-06-13 14:45:00,256.89,257.1,256.87,257.09,6344.0,242.5201,242.7183,242.5012,242.7089,6344.0
2023-06-13 14:50:00,257.02,257.14,256.92,256.94,3402.0,242.6428,242.7561,242.5484,242.5673,3402.0
2023-06-13 14:55:00,257.0,257.16,256.97,257.06,6971.0,242.6239,242.775,242.5956,242.6806,6971.0
2023-06-13 15:00:00,257.1,257.3,257.09,257.29,3508.0,242.7183,242.9071,242.7089,242.8977,3508.0
2023-06-13 15:05:00,257.35,257.46,257.21,257.4,8803.0,242.9544,243.0582,242.8222,243.0016,8803.0
2023-06-13 15:10:00,257.44,257.5,257.27,257.44,8971.0,243.0393,243.096,242.8788,243.0393,8971.0
2023-06-13 15:15:00,257.38,257.44,257.32,257.37,2628.0,242.9827,243.0393,242.926,242.9732,2628.0
2023-06-13 15:20:00,257.51,257.63,257.47,257.51,6900.0,243.1054,243.2187,243.0676,243.1054,6900.0
2023-06-13 15:25:00,257.49,257.6,257.43,257.57,4937.0,243.0865,243.1904,243.0299,243.162,4937.0
2023-06-13 15:30:00,257.62,257.72,257.53,257.59,7839.0,243.2092,243.3037,243.1243,243.1809,7839.0
2023-06-13 15:35:00,257.59,257.64,257.45,257.55,10253.0,243.1809,243.2281,243.0488,243.1432,10253.0
2023-06-13 15:40:00,257.52,257.79,257.45,257.79,10489.0,243.1148,243.3697,243.0488,243.3697,10489.0
2023-06-13 15:45:00,257.79,257.83,257.62,257.63,26371.0,243.3697,243.4075,243.2092,243.2187,26371.0
2023-06-13 15:50:00,257.68,257.8,257.56,257.69,19451.0,243.2659,243.3792,243.1526,243.2753,19451.0
2023-06-13 15:55:00,257.67,257.78,257.57,257.73,60230.0,243.2565,243.3603,243.162,243.3131,60230.0
2023-06-14 09:30:00,257.7,257.77,256.42,257.26,17452.0,243.2848,243.3509,242.0764,242.8694,17452.0
2023-06-14 09:35:00,257.46,257.86,257.18,257.86,2012.0,243.0582,243.4358,242.7939,243.4358,2012.0
2023-06-14 09:40:00,257.7,258.86,257.69,258.85,5988.0,243.2848,244.3799,243.2753,244.3704,5988.0
2023-06-14 09:45:00,258.61,259.23,258.58,259.03,5199.0,244.1439,244.7292,244.1155,244.5404,5199.0
2023-06-14 09:50:00,259.2,260.0,259.2,259.9,5159.0,244.7009,245.4561,244.7009,245.3617,5159.0
2023-06-14 09:55:00,259.83,260.04,259.67,259.67,4624.0,245.2956,245.4939,245.1446,245.1446,4624.0
2023-06-14 10:00:00,259.71,260.05,259.31,260.04,9734.0,245.1823,245.5033,244.8047,245.4939,9734.0
2023-06-14 10:05:00,260.19,260.2,259.46,259.58,3034.0,245.6355,245.6449,244.9463,245.0596,3034.0
2023-06-14 10:10:00,259.6,259.79,259.59,259.68,3585.0,245.0785,245.2579,245.0691,245.154,3585.0
2023-06-14 10:15:00,259.56,259.68,259.35,259.36,3862.0,245.0407,245.154,244.8425,244.8519,3862.0
2023-06-14 10:20:00,259.36,259.85,259.36,259.56,5034.0,244.8519,245.3145,244.8519,245.0407,5034.0
2023-06-14 10:25:00,259.59,259.99,259.59,259.9,2369.0,245.0691,245.4467,245.0691,245.3617,2369.0
2023-06-14 10:30:00,260.0,260.0,259.71,259.75,2722.0,245.4561,245.4561,245.1823,245.2201,2722.0
2023-06-14 10:35:00,259.9,260.08,259.82,259.82,3765.0,245.3617,245.5316,245.2862,245.2862,3765.0
2023-06-14 10:40:00,259.85,259.97,259.7,259.83,2300.0,245.3145,245.4278,245.1729,245.2956,2300.0
2023-06-14 10:45:00,259.78,259.85,259.56,259.57,2204.0,245.2484,245.3145,245.0407,245.0502,2204.0
2023-06-14 10:50:00,259.58,259.58,259.35,259.51,2049.0,245.0596,245.0596,244.8425,244.9935,2049.0
2023-06-14 10:55:00,259.56,259.58,259.42,259.54,2607.0,245.0407,245.0596,244.9086,245.0218,2607.0
2023-06-14 11:00:00,259.55,259.72,259.4,259.42,4558.0,245.0313,245.1918,244.8897,244.9086,4558.0
2023-06-14 11:05:00,259.58,259.59,259.54,259.54,620.0,245.0596,245.0691,245.0218,245.0218,620.0
2023-06-14 11:10:00,259.68,260.26,259.67,260.26,4611.0,245.154,245.7016,245.1446,245.7016,4611.0
2023-06-14 11:15:00,260.29,260.39,260.21,260.36,2745.0,245.7299,245.8243,245.6544,245.796,2745.0
2023-06-14 11:20:00,260.35,260.57,260.35,260.42,3267.0,245.7865,245.9942,245.7865,245.8526,3267.0
2023-06-14 11:25:00,260.48,260.48,260.26,260.38,3803.0,245.9093,245.9093,245.7016,245.8149,3803.0
2023-06-14 11:30:00,260.32,260.47,260.32,260.34,3195.0,245.7582,245.8998,245.7582,245.7771,3195.0
2023-06-14 11:35:00,260.35,260.39,260.02,260.15,4283.0,245.7865,245.8243,245.475,245.5977,4283.0
2023-06-14 11:40:00,260.1,260.2,259.99,259.99,2742.0,245.5505,245.6449,245.4467,245.4467,2742.0
2023-06-14 11:45:00,260.0,260.2,259.97,260.2,6165.0,245.4561,245.6449,245.4278,245.6449,6165.0
2023-06-14 11:50:00,260.2,260.4,260.2,260.27,3437.0,245.6449,245.8337,245.6449,245.711,3437.0
2023-06-14 11:55:00,260.38,260.38,260.2,260.32,2016.0,245.8149,245.8149,245.6449,245.7582,2016.0
2023-06-14 12:00:00,260.32,260.4,260.27,260.4,2115.0,245.7582,245.8337,245.711,245.8337,2115.0
2023-06-14 12:05:00,260.38,260.45,260.33,260.33,1681.0,245.8149,245.8809,245.7677,245.7677,1681.0
2023-06-14 12:10:00,260.39,260.39,260.17,260.19,3075.0,245.8243,245.8243,245.6166,245.6355,3075.0
2023-06-14 12:15:00,260.18,260.18,260.02,260.12,2719.0,245.626,245.626,245.475,245.5694,2719.0
2023-06-14 12:20:00,260.14,260.23,259.86,259.89,4143.0,245.5883,245.6733,245.3239,245.3523,4143.0
2023-06-14 12:25:00,259.87,260.19,259.87,260.15,4573.0,245.3334,245.6355,245.3334,245.5977,4573.0
2023-06-14 12:30:00,260.09,260.26,260.05,260.06,2256.0,245.5411,245.7016,245.5033,245.5128,2256.0
2023-06-14 12:35:00,260.08,260.08,259.63,259.64,1512.0,245.5316,245.5316,245.1068,245.1163,1512.0
2023-06-14 12:40:00,259.79,259.85,259.74,259.83,2006.0,245.2579,245.3145,245.2107,245.2956,2006.0
2023-06-14 12:45:00,259.77,259.82,259.63,259.63,1683.0,245.239,245.2862,245.1068,245.1068,1683.0
2023-06-14 12:50:00,259.64,259.8,259.64,259.68,2040.0,245.1163,245.2673,245.1163,245.154,2040.0
2023-06-14 12:55:00,259.67,259.75,259.65,259.66,3750.0,245.1446,245.2201,245.1257,245.1351,3750.0
2023-06-14 13:00:00,259.59,259.63,259.49,259.62,3325.0,245.0691,245.1068,244.9746,245.0974,3325.0
2023-06-14 13:05:00,259.57,259.57,259.52,259.55,603.0,245.0502,245.0502,245.003,245.0313,603.0
2023-06-14 13:10:00,259.53,259.72,259.53,259.63,2548.0,245.0124,245.1918,245.0124,245.1068,2548.0
2023-06-14 13:15:00,259.62,259.69,259.6,259.6,1827.0,245.0974,245.1635,245.0785,245.0785,1827.0
2023-06-14 13:20:00,259.7,259.86,259.7,259.86,2656.0,245.1729,245.3239,245.1729,245.3239,2656.0
2023-06-14 13:25:00,260.2,260.24,260.07,260.14,6111.0,245.6449,245.6827,245.5222,245.5883,6111.0
2023-06-14 13:30:00,260.14,260.14,260.07,260.1,971.0,245.5883,245.5883,245.5222,245.5505,971.0
2023-06-14 13:35:00,260.11,260.11,259.99,260.07,3249.0,245.56,245.56,245.4467,245.5222,3249.0
2023-06-14 13:40:00,260.01,260.1,260.0,260.1,1042.0,245.4656,245.5505,245.4561,245.5505,1042.0
2023-06-14 13:45:00,260.12,260.12,259.99,259.99,500.0,245.5694,245.5694,245.4467,245.4467,500.0
2023-06-14 13:50:00,260.01,260.2,260.0,260.2,3370.0,245.4656,245.6449,245.4561,245.6449,3370.0
2023-06-14 13:55:00,260.17,260.27,260.17,260.25,2012.0,245.6166,245.711,245.6166,245.6921,2012.0
2023-06-14 14:00:00,260.18,260.18,259.71,259.96,7003.0,245.626,245.626,245.1823,245.4184,7003.0
2023-06-14 14:05:00,260.06,260.06,259.72,259.91,5697.0,245.5128,245.5128,245.1918,245.3712,5697.0
2023-06-14 14:10:00,259.9,259.95,259.43,259.81,5885.0,245.3617,245.4089,244.918,245.2767,5885.0
2023-06-14 14:15:00,259.81,259.96,259.72,259.78,4225.0,245.2767,245.4184,245.1918,245.2484,4225.0
2023-06-14 14:20:00,259.79,260.06,259.75,260.06,1326.0,245.2579,245.5128,245.2201,245.5128,1326.0
2023-06-14 14:25:00,260.05,260.49,260.05,260.49,4899.0,245.5033,245.9187,245.5033,245.9187,4899.0
2023-06-14 14:30:00,260.38,260.58,260.3,260.49,5811.0,245.8149,246.0037,245.7393,245.9187,5811.0
2023-06-14 14:35:00,260.5,260.65,260.48,260.62,7388.0,245.9281,246.0698,245.9093,246.0414,7388.0
2023-06-14 14:40:00,260.71,260.88,260.63,260.82,5326.0,246.1264,246.2869,246.0509,246.2302,5326.0
2023-06-14 14:45:00,260.82,260.83,260.55,260.68,6693.0,246.2302,246.2397,245.9754,246.0981,6693.0
2023-06-14 14:50:00,260.65,260.94,260.59,260.89,5348.0,246.0698,246.3435,246.0131,246.2963,5348.0
2023-06-14 14:55:00,260.95,261.01,260.82,260.91,4673.0,246.353,246.4096,246.2302,246.3152,4673.0
2023-06-14 15:00:00,260.86,261.09,260.86,260.97,4027.0,246.268,246.4851,246.268,246.3719,4027.0
2023-06-14 15:05:00,260.94,261.24,260.86,261.14,5909.0,246.3435,246.6268,246.268,246.5323,5909.0
2023-06-14 15:10:00,261.17,261.19,260.81,260.88,3434.0,246.5607,246.5796,246.2208,246.2869,3434.0
2023-06-14 15:15:00,260.83,260.89,260.62,260.67,8020.0,246.2397,246.2963,246.0414,246.0886,8020.0
2023-06-14 15:20:00,260.61,260.87,260.6,260.66,6113.0,246.032,246.2775,246.0226,246.0792,6113.0
2023-06-14 15:25:00,260.64,260.68,260.43,260.43,8652.0,246.0603,246.0981,245.8621,245.8621,8652.0
2023-06-14 15:30:00,260.46,260.69,260.35,260.55,8624.0,245.8904,246.1075,245.7865,245.9754,8624.0
2023-06-14 15:35:00,260.53,260.6,260.46,260.53,8689.0,245.9565,246.0226,245.8904,245.9565,8689.0
2023-06-14 15:40:00,260.47,260.52,260.13,260.21,8727.0,245.8998,245.947,245.5788,245.6544,8727.0
2023-06-14 15:45:00,260.22,260.32,259.96,260.11,11445.0,245.6638,245.7582,245.4184,245.56,11445.0
2023-06-14 15:50:00,260.11,260.29,259.94,260.17,18315.0,245.56,245.7299,245.3995,245.6166,18315.0
2023-06-14 15:55:00,260.18,260.63,260.12,260.63,51927.0,245.626,246.0509,245.5694,246.0509,51927.0
2023-06-15 09:30:00,261.24,261.24,260.07,260.64,14816.0,246.6268,246.6268,245.5222,246.0603,14816.0
2023-06-15 09:35:00,260.72,261.04,260.34,260.79,5279.0,246.1358,246.4379,245.7771,246.2019,5279.0
2023-06-15 09:40:00,260.49,261.77,260.49,261.2,6527.0,245.9187,247.1271,245.9187,246.589,6527.0
2023-06-15 09:45:00,261.36,261.75,261.26,261.31,6788.0,246.74,247.1082,246.6456,246.6928,6788.0
2023-06-15 09:50:00,260.89,261.47,260.64,261.37,3828.0,246.2963,246.8439,246.0603,246.7495,3828.0
2023-06-15 09:55:00,261.47,261.68,261.37,261.52,1987.0,246.8439,247.0421,246.7495,246.8911,1987.0
2023-06-15 10:00:00,261.35,261.47,261.02,261.23,2809.0,246.7306,246.8439,246.4191,246.6173,2809.0
2023-06-15 10:05:00,261.2,261.2,260.72,260.89,6264.0,246.589,246.589,246.1358,246.2963,6264.0
2023-06-15 10:10:00,260.75,260.82,260.42,260.53,6395.0,246.1642,246.2302,245.8526,245.9565,6395.0
2023-06-15 10:15:00,260.51,260.76,260.47,260.62,3165.0,245.9376,246.1736,245.8998,246.0414,3165.0
2023-06-15 10:20:00,260.6,260.68,260.19,260.19,1709.0,246.0226,246.0981,245.6355,245.6355,1709.0
2023-06-15 10:25:00,260.25,260.4,260.12,260.28,2309.0,245.6921,245.8337,245.5694,245.7205,2309.0
2023-06-15 10:30:00,260.37,260.4,260.11,260.12,1100.0,245.8054,245.8337,245.56,245.5694,1100.0
2023-06-15 10:35:00,260.12,260.12,260.12,260.12,0.0,245.5694,245.5694,245.5694,245.5694,0.0
2023-06-15 10:40:00,260.05,260.26,260.04,260.18,1615.0,245.5033,245.7016,245.4939,245.626,1615.0
2023-06-15 10:45:00,260.0,260.1,260.0,260.0,1663.0,245.4561,245.5505,245.4561,245.4561,1663.0
2023-06-15 10:50:00,259.97,260.25,259.91,260.25,2477.0,245.4278,245.6921,245.3712,245.6921,2477.0
2023-06-15 10:55:00,260.3,260.74,260.29,260.63,2714.0,245.7393,246.1547,245.7299,246.0509,2714.0
2023-06-15 11:00:00,260.7,260.78,260.44,260.58,6907.0,246.117,246.1925,245.8715,246.0037,6907.0
2023-06-15 11:05:00,260.51,260.51,260.15,260.35,2414.0,245.9376,245.9376,245.5977,245.7865,2414.0
2023-06-15 11:10:00,260.39,260.4,260.05,260.08,2617.0,245.8243,245.8337,245.5033,245.5316,2617.0
2023-06-15 11:15:00,260.05,260.07,259.89,259.98,5840.0,245.5033,245.5222,245.3523,245.4372,5840.0
2023-06-15 11:20:00,259.89,259.97,259.79,259.93,1405.0,245.3523,245.4278,245.2579,245.39,1405.0
2023-06-15 11:25:00,259.88,260.08,259.86,260.03,2600.0,245.3428,245.5316,245.3239,245.4844,2600.0
2023-06-15 11:30:00,259.93,259.94,259.76,259.92,1501.0,245.39,245.3995,245.2295,245.3806,1501.0
2023-06-15 11:35:00,259.93,260.04,259.92,259.98,4060.0,245.39,245.4939,245.3806,245.4372,4060.0
2023-06-15 11:40:00,259.99,260.18,259.81,259.84,2335.0,245.4467,245.626,245.2767,245.3051,2335.0
2023-06-15 11:45:00,259.8,259.86,259.7,259.72,3215.0,245.2673,245.3239,245.1729,245.1918,3215.0
2023-06-15 11:50:00,259.8,259.99,259.8,259.96,1150.0,245.2673,245.4467,245.2673,245.4184,1150.0
2023-06-15 11:55:00,259.79,259.85,259.76,259.81,1650.0,245.2579,245.3145,245.2295,245.2767,1650.0
2023-06-15 12:00:00,259.91,259.91,259.79,259.88,2100.0,245.3712,245.3712,245.2579,245.3428,2100.0
2023-06-15 12:05:00,259.78,259.84,259.65,259.84,1311.0,245.2484,245.3051,245.1257,245.3051,1311.0
2023-06-15 12:10:00,259.85,260.2,259.83,260.17,4439.0,245.3145,245.6449,245.2956,245.6166,4439.0
2023-06-15 12:15:00,260.21,260.22,260.02,260.1,1746.0,245.6544,245.6638,245.475,245.5505,1746.0
2023-06-15 12:20:00,260.16,260.16,259.85,259.89,15085.0,245.6072,245.6072,245.3145,245.3523,15085.0
2023-06-15 12:25:00,259.82,260.04,259.82,259.99,2413.0,245.2862,245.4939,245.2862,245.4467,2413.0
2023-06-15 12:30:00,260.04,260.11,259.94,259.94,2013.0,245.4939,245.56,245.3995,245.3995,2013.0
2023-06-15 12:35:00,259.96,260.04,259.72,259.75,4612.0,245.4184,245.4939,245.1918,245.2201,4612.0
2023-06-15 12:40:00,259.86,259.99,259.85,259.96,794.0,245.3239,245.4467,245.3145,245.4184,794.0
2023-06-15 12:45:00,259.98,260.1,259.98,260.1,2365.0,245.4372,245.5505,245.4372,245.5505,2365.0
2023-06-15 12:50:00,260.18,260.19,260.07,260.07,2804.0,245.626,245.6355,245.5222,245.5222,2804.0
2023-06-15 12:55:00,260.0,260.0,259.86,259.95,1537.0,245.4561,245.4561,245.3239,245.4089,1537.0
2023-06-15 13:00:00,260.0,260.0,259.71,259.74,3713.0,245.4561,245.4561,245.1823,245.2107,3713.0
2023-06-15 13:05:00,259.72,259.8,259.68,259.75,2338.0,245.1918,245.2673,245.154,245.2201,2338.0
2023-06-15 13:10:00,259.9,259.99,259.9,259.98,1024.0,245.3617,245.4467,245.3617,245.4372,1024.0
2023-06-15 13:15:00,259.99,260.0,259.87,259.99,2370.0,245.4467,245.4561,245.3334,245.4467,2370.0
2023-06-15 13:20:00,260.0,260.0,260.0,260.0,200.0,245.4561,245.4561,245.4561,245.4561,200.0
2023-06-15 13:25:00,259.95,260.03,259.81,259.86,2210.0,245.4089,245.4844,245.2767,245.3239,2210.0
2023-06-15 13:30:00,259.93,259.93,259.8,259.83,1100.0,245.39,245.39,245.2673,245.2956,1100.0
2023-06-15 13:35:00,259.78,259.81,259.71,259.79,3340.0,245.2484,245.2767,245.1823,245.2579,3340.0
2023-06-15 13:40:00,259.85,259.85,259.59,259.63,2983.0,245.3145,245.3145,245.0691,245.1068,2983.0
2023-06-15 13:45:00,259.6,259.83,259.6,259.61,2900.0,245.0785,245.2956,245.0785,245.0879,2900.0
2023-06-15 13:50:00,259.77,259.86,259.65,259.65,3660.0,245.239,245.3239,245.1257,245.1257,3660.0
2023-06-15 13:55:00,259.68,259.84,259.68,259.8,8228.0,245.154,245.3051,245.154,245.2673,8228.0
2023-06-15 14:00:00,259.81,259.83,259.67,259.67,1961.0,245.2767,245.2956,245.1446,245.1446,1961.0
2023-06-15 14:05:00,259.69,259.74,259.49,259.64,8608.0,245.1635,245.2107,244.9746,245.1163,8608.0
2023-06-15 14:10:00,259.69,259.86,259.69,259.82,3938.0,245.1635,245.3239,245.1635,245.2862,3938.0
2023-06-15 14:15:00,259.89,260.14,259.89,260.05,8017.0,245.3523,245.5883,245.3523,245.5033,8017.0
2023-06-15 14:20:00,259.97,260.14,259.94,260.03,5395.0,245.4278,245.5883,245.3995,245.4844,5395.0
2023-06-15 14:25:00,260.08,260.1,259.96,260.1,9964.0,245.5316,245.5505,245.4184,245.5505,9964.0
2023-06-15 14:30:00,260.1,260.17,260.05,260.08,5994.0,245.5505,245.6166,245.5033,245.5316,5994.0
2023-06-15 14:35:00,260.07,260.23,260.02,260.21,4789.0,245.5222,245.6733,245.475,245.6544,4789.0
2023-06-15 14:40:00,260.24,260.51,260.22,260.47,4244.0,245.6827,245.9376,245.6638,245.8998,4244.0
2023-06-15 14:45:00,260.51,260.62,260.51,260.58,1998.0,245.9376,246.0414,245.9376,246.0037,1998.0
2023-06-15 14:50:00,260.6,260.72,260.59,260.72,4606.0,246.0226,246.1358,246.0131,246.1358,4606.0
2023-06-15 14:55:00,260.76,260.89,260.69,260.85,4229.0,246.1736,246.2963,246.1075,246.2586,4229.0
2023-06-15 15:00:00,260.89,260.92,260.71,260.86,6837.0,246.2963,246.3247,246.1264,246.268,6837.0
2023-06-15 15:05:00,260.81,260.81,260.62,260.79,8821.0,246.2208,246.2208,246.0414,246.2019,8821.0
2023-06-15 15:10:00,260.78,260.91,260.75,260.88,9811.0,246.1925,246.3152,246.1642,246.2869,9811.0
2023-06-15 15:15:00,260.86,260.96,260.82,260.91,8260.0,246.268,246.3624,246.2302,246.3152,8260.0
2023-06-15 15:20:00,260.75,260.83,260.71,260.79,3040.0,246.1642,246.2397,246.1264,246.2019,3040.0
2023-06-15 15:25:00,260.79,260.83,260.7,260.82,7017.0,246.2019,246.2397,246.117,246.2302,7017.0
2023-06-15 15:30:00,260.74,260.86,260.65,260.66,13995.0,246.1547,246.268,246.0698,246.0792,13995.0
2023-06-15 15:35:00,260.65,260.68,260.42,260.54,11488.0,246.0698,246.0981,245.8526,245.9659,11488.0
2023-06-15 15:40:00,260.53,260.71,260.5,260.65,12269.0,245.9565,246.1264,245.9281,246.0698,12269.0
2023-06-15 15:45:00,260.64,260.74,260.59,260.6,19614.0,246.0603,246.1547,246.0131,246.0226,19614.0
2023-06-15 15:50:00,260.62,260.72,260.6,260.63,24749.0,246.0414,246.1358,246.0226,246.0509,24749.0
2023-06-15 15:55:00,260.61,260.89,260.38,260.88,89461.0,246.032,246.2963,245.8149,246.2869,89461.0
2023-06-16 09:30:00,262.0,262.49,261.38,262.33,164049.0,247.3442,247.8068,246.7589,247.6558,164049.0
2023-06-16 09:35:00,262.12,262.56,261.25,261.88,6069.0,247.4575,247.8729,246.6362,247.231,6069.0
2023-06-16 09:40:00,261.86,263.18,261.43,263.18,13701.0,247.2121,248.4582,246.8061,248.4582,13701.0
2023-06-16 09:45:00,263.25,263.29,262.1,262.37,6316.0,248.5243,248.5621,247.4386,247.6935,6316.0
2023-06-16 09:50:00,262.34,262.34,262.05,262.28,3133.0,247.6652,247.6652,247.3914,247.6086,3133.0
2023-06-16 09:55:00,262.57,262.98,262.4,262.4,4243.0,247.8824,248.2694,247.7219,247.7219,4243.0
2023-06-16 10:00:00,262.59,262.63,262.19,262.61,7773.0,247.9012,247.939,247.5236,247.9201,7773.0
2023-06-16 10:05:00,262.7,262.86,262.6,262.75,1956.0,248.0051,248.1561,247.9107,248.0523,1956.0
2023-06-16 10:10:00,262.7,262.83,262.47,262.52,1536.0,248.0051,248.1278,247.7879,247.8352,1536.0
2023-06-16 10:15:00,262.63,262.95,262.63,262.75,10780.0,247.939,248.2411,247.939,248.0523,10780.0
2023-06-16 10:20:00,263.04,263.04,262.82,262.86,1711.0,248.3261,248.3261,248.1184,248.1561,1711.0
2023-06-16 10:25:00,262.73,262.75,262.56,262.7,2390.0,248.0334,248.0523,247.8729,248.0051,2390.0
2023-06-16 10:30:00,262.77,262.96,262.77,262.77,1787.0,248.0712,248.2505,248.0712,248.0712,1787.0
2023-06-16 10:35:00,262.57,262.57,262.14,262.27,3462.0,247.8824,247.8824,247.4764,247.5991,3462.0
2023-06-16 10:40:00,262.32,262.59,262.28,262.47,3087.0,247.6463,247.9012,247.6086,247.7879,3087.0
2023-06-16 10:45:00,262.42,262.76,262.37,262.37,4075.0,247.7407,248.0617,247.6935,247.6935,4075.0
2023-06-16 10:50:00,262.27,262.49,262.27,262.38,2221.0,247.5991,247.8068,247.5991,247.703,2221.0
2023-06-16 10:55:00,262.38,262.79,262.38,262.56,3941.0,247.703,248.09,247.703,247.8729,3941.0
2023-06-16 11:00:00,262.61,262.61,262.26,262.49,1933.0,247.9201,247.9201,247.5897,247.8068,1933.0
2023-06-16 11:05:00,262.43,262.45,262.19,262.42,1601.0,247.7502,247.7691,247.5236,247.7407,1601.0
2023-06-16 11:10:00,262.44,262.7,262.44,262.7,3645.0,247.7596,248.0051,247.7596,248.0051,3645.0
2023-06-16 11:15:00,262.67,262.79,262.61,262.68,2335.0,247.9768,248.09,247.9201,247.9862,2335.0
2023-06-16 11:20:00,262.61,262.71,262.56,262.6,1878.0,247.9201,248.0145,247.8729,247.9107,1878.0
2023-06-16 11:25:00,262.57,262.57,262.11,262.24,4435.0,247.8824,247.8824,247.4481,247.5708,4435.0
2023-06-16 11:30:00,262.22,262.23,261.95,262.07,1300.0,247.5519,247.5614,247.297,247.4103,1300.0
2023-06-16 11:35:00,262.1,262.1,261.76,261.94,2495.0,247.4386,247.4386,247.1177,247.2876,2495.0
2023-06-16 11:40:00,261.94,261.98,261.62,261.63,3217.0,247.2876,247.3254,246.9855,246.9949,3217.0
2023-06-16 11:45:00,261.72,261.93,261.65,261.86,5286.0,247.0799,247.2782,247.0138,247.2121,5286.0
2023-06-16 11:50:00,261.92,262.03,261.91,261.97,3637.0,247.2687,247.3726,247.2593,247.3159,3637.0
2023-06-16 11:55:00,262.0,262.21,262.0,262.11,2401.0,247.3442,247.5425,247.3442,247.4481,2401.0
2023-06-16 12:00:00,262.17,262.18,262.07,262.1,4799.0,247.5047,247.5142,247.4103,247.4386,4799.0
2023-06-16 12:05:00,262.18,262.44,262.15,262.44,4410.0,247.5142,247.7596,247.4859,247.7596,4410.0
2023-06-16 12:10:00,262.43,262.48,262.29,262.38,9263.0,247.7502,247.7974,247.618,247.703,9263.0
2023-06-16 12:15:00,262.44,262.51,262.33,262.34,5925.0,247.7596,247.8257,247.6558,247.6652,5925.0
2023-06-16 12:20:00,262.4,262.48,262.16,262.38,3918.0,247.7219,247.7974,247.4953,247.703,3918.0
2023-06-16 12:25:00,262.4,262.66,262.4,262.66,3979.0,247.7219,247.9673,247.7219,247.9673,3979.0
2023-06-16 12:30:00,262.7,262.77,262.6,262.77,2501.0,248.0051,248.0712,247.9107,248.0712,2501.0
2023-06-16 12:35:00,262.77,262.82,262.49,262.56,9576.0,248.0712,248.1184,247.8068,247.8729,9576.0
2023-06-16 12:40:00,262.55,262.64,262.5,262.57,3229.0,247.8635,247.9484,247.8163,247.8824,3229.0
2023-06-16 12:45:00,262.59,262.61,262.36,262.4,6870.0,247.9012,247.9201,247.6841,247.7219,6870.0
2023-06-16 12:50:00,262.35,262.39,262.19,262.19,1905.0,247.6747,247.7124,247.5236,247.5236,1905.0
2023-06-16 12:55:00,262.18,262.2,262.1,262.19,4171.0,247.5142,247.5331,247.4386,247.5236,4171.0
2023-06-16 13:00:00,262.12,262.2,261.76,261.76,3302.0,247.4575,247.5331,247.1177,247.1177,3302.0
2023-06-16 13:05:00,261.81,261.92,261.76,261.76,2222.0,247.1649,247.2687,247.1177,247.1177,2222.0
2023-06-16 13:10:00,261.68,261.88,261.64,261.88,2610.0,247.0421,247.231,247.0044,247.231,2610.0
2023-06-16 13:15:00,261.95,262.18,261.87,262.17,5852.0,247.297,247.5142,247.2215,247.5047,5852.0
2023-06-16 13:20:00,262.2,262.34,262.1,262.34,4211.0,247.5331,247.6652,247.4386,247.6652,4211.0
2023-06-16 13:25:00,262.36,262.42,262.25,262.36,5108.0,247.6841,247.7407,247.5803,247.6841,5108.0
2023-06-16 13:30:00,262.36,262.36,261.93,261.94,6711.0,247.6841,247.6841,247.2782,247.2876,6711.0
2023-06-16 13:35:00,261.95,262.04,261.87,262.04,2437.0,247.297,247.382,247.2215,247.382,2437.0
2023-06-16 13:40:00,262.06,262.07,261.78,261.84,4530.0,247.4009,247.4103,247.1365,247.1932,4530.0
2023-06-16 13:45:00,261.92,261.98,261.86,261.91,1000.0,247.2687,247.3254,247.2121,247.2593,1000.0
2023-06-16 13:50:00,261.95,262.03,261.95,261.98,2806.0,247.297,247.3726,247.297,247.3254,2806.0
2023-06-16 13:55:00,262.01,262.01,261.72,261.72,3897.0,247.3537,247.3537,247.0799,247.0799,3897.0
2023-06-16 14:00:00,261.73,261.74,261.6,261.63,6586.0,247.0893,247.0988,246.9666,246.9949,6586.0
2023-06-16 14:05:00,261.75,261.75,261.66,261.74,3839.0,247.1082,247.1082,247.0233,247.0988,3839.0
2023-06-16 14:10:00,261.72,261.73,261.55,261.73,3112.0,247.0799,247.0893,246.9194,247.0893,3112.0
2023-06-16 14:15:00,261.69,261.76,261.63,261.7,3434.0,247.0516,247.1177,246.9949,247.061,3434.0
2023-06-16 14:20:00,261.74,261.81,261.67,261.78,10673.0,247.0988,247.1649,247.0327,247.1365,10673.0
2023-06-16 14:25:00,261.81,261.83,261.65,261.67,6450.0,247.1649,247.1838,247.0138,247.0327,6450.0
2023-06-16 14:30:00,261.69,261.8,261.69,261.78,4073.0,247.0516,247.1554,247.0516,247.1365,4073.0
2023-06-16 14:35:00,261.75,261.75,261.46,261.55,3022.0,247.1082,247.1082,246.8344,246.9194,3022.0
2023-06-16 14:40:00,261.58,261.58,261.35,261.35,6108.0,246.9477,246.9477,246.7306,246.7306,6108.0
2023-06-16 14:45:00,261.28,261.3,261.17,261.22,3506.0,246.6645,246.6834,246.5607,246.6079,3506.0
2023-06-16 14:50:00,261.21,261.27,261.13,261.2,2958.0,246.5984,246.6551,246.5229,246.589,2958.0
2023-06-16 14:55:00,261.19,261.19,261.05,261.13,5870.0,246.5796,246.5796,246.4474,246.5229,5870.0
2023-06-16 15:00:00,261.12,261.18,260.98,261.18,4008.0,246.5135,246.5701,246.3813,246.5701,4008.0
2023-06-16 15:05:00,261.18,261.2,260.95,261.1,2540.0,246.5701,246.589,246.353,246.4946,2540.0
2023-06-16 15:10:00,261.09,261.1,260.78,260.79,5817.0,246.4851,246.4946,246.1925,246.2019,5817.0
2023-06-16 15:15:00,260.79,260.82,260.6,260.69,4158.0,246.2019,246.2302,246.0226,246.1075,4158.0
2023-06-16 15:20:00,260.71,260.83,260.68,260.75,7362.0,246.1264,246.2397,246.0981,246.1642,7362.0
2023-06-16 15:25:00,260.72,260.74,260.61,260.63,4242.0,246.1358,246.1547,246.032,246.0509,4242.0
2023-06-16 15:30:00,260.6,260.75,260.6,260.64,7499.0,246.0226,246.1642,246.0226,246.0603,7499.0
2023-06-16 15:35:00,260.65,261.13,260.65,261.06,9956.0,246.0698,246.5229,246.0698,246.4568,9956.0
2023-06-16 15:40:00,261.07,261.13,260.9,260.93,7065.0,246.4663,246.5229,246.3058,246.3341,7065.0
2023-06-16 15:45:00,260.9,261.03,260.75,260.85,17508.0,246.3058,246.4285,246.1642,246.2586,17508.0
2023-06-16 15:50:00,260.87,261.0,260.27,260.39,22217.0,246.2775,246.4002,245.711,245.8243,22217.0
2023-06-16 15:55:00,260.41,260.84,260.39,260.76,70346.0,245.8432,246.2491,245.8243,246.1736,70346.0
2023-06-20 09:30:00,261.36,262.3,261.01,261.55,20278.0,246.74,247.6275,246.4096,246.9194,20278.0
2023-06-20 09:35:00,261.37,261.6,261.1,261.18,3720.0,246.7495,246.9666,246.4946,246.5701,3720.0
2023-06-20 09:40:00,260.8,261.01,260.52,260.65,5504.0,246.2114,246.4096,245.947,246.0698,5504.0
2023-06-20 09:45:00,261.0,261.69,261.0,261.61,3219.0,246.4002,247.0516,246.4002,246.9761,3219.0
2023-06-20 09:50:00,261.65,261.65,260.09,260.47,7662.0,247.0138,247.0138,245.5411,245.8998,7662.0
2023-06-20 09:55:00,260.41,260.52,260.11,260.14,3054.0,245.8432,245.947,245.56,245.5883,3054.0
2023-06-20 10:00:00,260.05,260.41,260.05,260.06,2443.0,245.5033,245.8432,245.5033,245.5128,2443.0
2023-06-20 10:05:00,260.13,260.18,259.81,260.1,7141.0,245.5788,245.626,245.2767,245.5505,7141.0
2023-06-20 10:10:00,260.01,260.08,259.93,260.06,1491.0,245.4656,245.5316,245.39,245.5128,1491.0
2023-06-20 10:15:00,259.86,260.49,259.84,260.49,2878.0,245.3239,245.9187,245.3051,245.9187,2878.0
2023-06-20 10:20:00,260.49,260.66,260.32,260.66,2988.0,245.9187,246.0792,245.7582,246.0792,2988.0
2023-06-20 10:25:00,260.71,261.13,260.63,261.13,2451.0,246.1264,246.5229,246.0509,246.5229,2451.0
2023-06-20 10:30:00,261.08,261.23,260.8,260.81,1872.0,246.4757,246.6173,246.2114,246.2208,1872.0
2023-06-20 10:35:00,260.75,260.75,260.41,260.56,2001.0,246.1642,246.1642,245.8432,245.9848,2001.0
2023-06-20 10:40:00,260.38,260.38,260.14,260.3,2862.0,245.8149,245.8149,245.5883,245.7393,2862.0
2023-06-20 10:45:00,260.34,260.42,260.13,260.24,1762.0,245.7771,245.8526,245.5788,245.6827,1762.0
2023-06-20 10:50:00,260.25,260.25,259.98,260.15,3773.0,245.6921,245.6921,245.4372,245.5977,3773.0
2023-06-20 10:55:00,260.11,260.11,259.88,260.01,3547.0,245.56,245.56,245.3428,245.4656,3547.0
2023-06-20 11:00:00,259.97,260.23,259.9,259.96,3858.0,245.4278,245.6733,245.3617,245.4184,3858.0
2023-06-20 11:05:00,259.91,259.96,259.61,259.61,3134.0,245.3712,245.4184,245.0879,245.0879,3134.0
2023-06-20 11:10:00,259.74,259.74,259.55,259.65,1913.0,245.2107,245.2107,245.0313,245.1257,1913.0
2023-06-20 11:15:00,259.63,259.68,259.46,259.58,2185.0,245.1068,245.154,244.9463,245.0596,2185.0
2023-06-20 11:20:00,259.58,259.73,259.58,259.67,1128.0,245.0596,245.2012,245.0596,245.1446,1128.0
2023-06-20 11:25:00,259.73,259.73,259.41,259.42,1016.0,245.2012,245.2012,244.8991,244.9086,1016.0
2023-06-20 11:30:00,259.48,259.57,259.3,259.31,1929.0,244.9652,245.0502,244.7953,244.8047,1929.0
2023-06-20 11:35:00,259.23,259.48,259.23,259.32,2471.0,244.7292,244.9652,244.7292,244.8142,2471.0
2023-06-20 11:40:00,259.2,259.49,259.18,259.41,3513.0,244.7009,244.9746,244.682,244.8991,3513.0
2023-06-20 11:45:00,259.59,259.77,259.59,259.77,1196.0,245.0691,245.239,245.0691,245.239,1196.0
2023-06-20 11:50:00,259.81,259.88,259.79,259.88,1125.0,245.2767,245.3428,245.2579,245.3428,1125.0
2023-06-20 11:55:00,259.89,260.09,259.89,260.05,1464.0,245.3523,245.5411,245.3523,245.5033,1464.0
2023-06-20 12:00:00,260.08,260.32,260.05,260.32,2325.0,245.5316,245.7582,245.5033,245.7582,2325.0
2023-06-20 12:05:00,260.17,260.17,260.05,260.11,1096.0,245.6166,245.6166,245.5033,245.56,1096.0
2023-06-20 12:10:00,260.06,260.14,259.89,259.89,1343.0,245.5128,245.5883,245.3523,245.3523,1343.0
2023-06-20 12:15:00,259.86,259.9,259.79,259.8,1452.0,245.3239,245.3617,245.2579,245.2673,1452.0
2023-06-20 12:20:00,259.88,260.12,259.88,259.98,3134.0,245.3428,245.5694,245.3428,245.4372,3134.0
2023-06-20 12:25:00,259.98,260.16,259.9,259.9,1920.0,245.4372,245.6072,245.3617,245.3617,1920.0
2023-06-20 12:30:00,260.03,260.09,259.91,260.09,2987.0,245.4844,245.5411,245.3712,245.5411,2987.0
2023-06-20 12:35:00,260.13,260.17,260.05,260.1,1321.0,245.5788,245.6166,245.5033,245.5505,1321.0
2023-06-20 12:40:00,260.15,260.26,260.04,260.15,2583.0,245.5977,245.7016,245.4939,245.5977,2583.0
2023-06-20 12:45:00,260.19,260.43,260.1,260.4,2842.0,245.6355,245.8621,245.5505,245.8337,2842.0
2023-06-20 12:50:00,260.39,260.51,260.38,260.38,942.0,245.8243,245.9376,245.8149,245.8149,942.0
2023-06-20 12:55:00,260.34,260.34,260.1,260.11,1366.0,245.7771,245.7771,245.5505,245.56,1366.0
2023-06-20 13:00:00,260.07,260.07,259.81,259.81,500.0,245.5222,245.5222,245.2767,245.2767,500.0
2023-06-20 13:05:00,259.78,259.78,259.61,259.64,1605.0,245.2484,245.2484,245.0879,245.1163,1605.0
2023-06-20 13:10:00,259.68,259.75,259.63,259.71,1351.0,245.154,245.2201,245.1068,245.1823,1351.0
2023-06-20 13:15:00,259.76,259.76,259.61,259.61,1740.0,245.2295,245.2295,245.0879,245.0879,1740.0
2023-06-20 13:20:00,259.62,259.77,259.6,259.6,3114.0,245.0974,245.239,245.0785,245.0785,3114.0
2023-06-20 13:25:00,259.66,259.73,259.62,259.62,1100.0,245.1351,245.2012,245.0974,245.0974,1100.0
2023-06-20 13:30:00,259.58,259.6,259.35,259.36,900.0,245.0596,245.0785,244.8425,244.8519,900.0
2023-06-20 13:35:00,259.36,259.36,259.2,259.23,2034.0,244.8519,244.8519,244.7009,244.7292,2034.0
2023-06-20 13:40:00,259.25,259.36,259.24,259.34,3302.0,244.7481,244.8519,244.7386,244.833,3302.0
2023-06-20 13:45:00,259.36,259.44,259.31,259.4,2241.0,244.8519,244.9274,244.8047,244.8897,2241.0
2023-06-20 13:50:00,259.47,259.48,259.31,259.34,3696.0,244.9558,244.9652,244.8047,244.833,3696.0
2023-06-20 13:55:00,259.33,259.37,259.08,259.13,2118.0,244.8236,244.8614,244.5876,244.6348,2118.0
2023-06-20 14:00:00,259.2,259.39,259.12,259.38,5017.0,244.7009,244.8802,244.6253,244.8708,5017.0
2023-06-20 14:05:00,259.35,259.49,259.35,259.48,1575.0,244.8425,244.9746,244.8425,244.9652,1575.0
2023-06-20 14:10:00,259.48,259.67,259.48,259.58,1683.0,244.9652,245.1446,244.9652,245.0596,1683.0
2023-06-20 14:15:00,259.66,259.66,259.55,259.58,1241.0,245.1351,245.1351,245.0313,245.0596,1241.0
2023-06-20 14:20:00,259.63,259.79,259.61,259.73,1223.0,245.1068,245.2579,245.0879,245.2012,1223.0
2023-06-20 14:25:00,259.69,259.75,259.63,259.63,2181.0,245.1635,245.2201,245.1068,245.1068,2181.0
2023-06-20 14:30:00,259.81,259.93,259.76,259.78,1882.0,245.2767,245.39,245.2295,245.2484,1882.0
2023-06-20 14:35:00,259.81,259.81,259.62,259.62,1978.0,245.2767,245.2767,245.0974,245.0974,1978.0
2023-06-20 14:40:00,259.59,259.73,259.53,259.53,2582.0,245.0691,245.2012,245.0124,245.0124,2582.0
2023-06-20 14:45:00,259.5,259.6,259.42,259.48,1711.0,244.9841,245.0785,244.9086,244.9652,1711.0
2023-06-20 14:50:00,259.56,259.64,259.51,259.58,1717.0,245.0407,245.1163,244.9935,245.0596,1717.0
2023-06-20 14:55:00,259.58,259.58,259.42,259.42,1002.0,245.0596,245.0596,244.9086,244.9086,1002.0
2023-06-20 15:00:00,259.47,259.56,259.37,259.43,2223.0,244.9558,245.0407,244.8614,244.918,2223.0
2023-06-20 15:05:00,259.51,259.51,259.31,259.33,3277.0,244.9935,244.9935,244.8047,244.8236,3277.0
2023-06-20 15:10:00,259.31,259.36,259.22,259.23,1727.0,244.8047,244.8519,244.7197,244.7292,1727.0
2023-06-20 15:15:00,259.2,259.24,259.14,259.15,3537.0,244.7009,244.7386,244.6442,244.6537,3537.0
2023-06-20 15:20:00,259.13,259.2,258.88,258.91,2567.0,244.6348,244.7009,244.3988,244.4271,2567.0
2023-06-20 15:25:00,258.88,258.95,258.84,258.87,2301.0,244.3988,244.4649,244.361,244.3893,2301.0
2023-06-20 15:30:00,258.86,258.93,258.63,258.65,5035.0,244.3799,244.446,244.1628,244.1816,5035.0
2023-06-20 15:35:00,258.59,258.59,258.31,258.37,4471.0,244.125,244.125,243.8607,243.9173,4471.0
2023-06-20 15:40:00,258.37,258.46,258.2,258.44,6001.0,243.9173,244.0023,243.7568,243.9834,6001.0
2023-06-20 15:45:00,258.42,258.42,258.18,258.18,6111.0,243.9645,243.9645,243.7379,243.7379,6111.0
2023-06-20 15:50:00,258.42,258.52,258.31,258.35,9368.0,243.9645,244.0589,243.8607,243.8984,9368.0
2023-06-20 15:55:00,258.29,258.5,258.05,258.47,32355.0,243.8418,244.04,243.6152,244.0117,32355.0
2023-06-21 09:30:00,258.78,258.78,257.21,258.21,14306.0,244.3044,244.3044,242.8222,243.7662,14306.0
2023-06-21 09:35:00,258.12,258.19,256.86,256.86,2457.0,243.6813,243.7474,242.4918,242.4918,2457.0
2023-06-21 09:40:00,256.72,257.7,256.71,257.7,8930.0,242.3596,243.2848,242.3502,243.2848,8930.0
2023-06-21 09:45:00,257.73,257.86,257.18,257.18,3219.0,243.3131,243.4358,242.7939,242.7939,3219.0
2023-06-21 09:50:00,257.16,257.61,256.9,257.48,4992.0,242.775,243.1998,242.5295,243.0771,4992.0
2023-06-21 09:55:00,257.59,258.49,257.59,258.49,3539.0,243.1809,244.0306,243.1809,244.0306,3539.0
2023-06-21 10:00:00,258.49,258.55,257.95,258.08,4087.0,244.0306,244.0872,243.5208,243.6435,4087.0
2023-06-21 10:05:00,258.0,258.18,257.91,258.14,2954.0,243.568,243.7379,243.483,243.7002,2954.0
2023-06-21 10:10:00,258.24,258.56,258.17,258.5,4496.0,243.7946,244.0967,243.7285,244.04,4496.0
2023-06-21 10:15:00,258.75,258.76,258.58,258.59,1880.0,244.276,244.2855,244.1155,244.125,1880.0
2023-06-21 10:20:00,258.56,258.8,258.56,258.75,3359.0,244.0967,244.3232,244.0967,244.276,3359.0
2023-06-21 10:25:00,258.68,258.88,258.61,258.72,2585.0,244.21,244.3988,244.1439,244.2477,2585.0
2023-06-21 10:30:00,258.8,259.0,258.68,258.69,2644.0,244.3232,244.5121,244.21,244.2194,2644.0
2023-06-21 10:35:00,258.77,259.04,258.77,258.81,1460.0,244.2949,244.5498,244.2949,244.3327,1460.0
2023-06-21 10:40:00,258.78,258.93,258.7,258.86,1060.0,244.3044,244.446,244.2288,244.3799,1060.0
2023-06-21 10:45:00,258.85,258.95,258.8,258.87,1941.0,244.3704,244.4649,244.3232,244.3893,1941.0
2023-06-21 10:50:00,258.94,259.05,258.81,259.04,2568.0,244.4554,244.5593,244.3327,244.5498,2568.0
2023-06-21 10:55:00,259.04,259.07,258.92,259.05,735.0,244.5498,244.5781,244.4365,244.5593,735.0
2023-06-21 11:00:00,259.0,259.46,258.88,259.46,2088.0,244.5121,244.9463,244.3988,244.9463,2088.0
2023-06-21 11:05:00,259.33,259.4,259.27,259.33,900.0,244.8236,244.8897,244.767,244.8236,900.0
2023-06-21 11:10:00,259.43,259.69,259.43,259.69,1840.0,244.918,245.1635,244.918,245.1635,1840.0
2023-06-21 11:15:00,259.52,259.93,259.52,259.87,3905.0,245.003,245.39,245.003,245.3334,3905.0
2023-06-21 11:20:00,259.91,259.91,259.31,259.31,1300.0,245.3712,245.3712,244.8047,244.8047,1300.0
2023-06-21 11:25:00,259.26,259.34,258.99,258.99,1810.0,244.7575,244.833,244.5026,244.5026,1810.0
2023-06-21 11:30:00,258.9,259.17,258.88,259.04,2088.0,244.4176,244.6725,244.3988,244.5498,2088.0
2023-06-21 11:35:00,259.05,259.1,258.82,258.89,1266.0,244.5593,244.6065,244.3421,244.4082,1266.0
2023-06-21 11:40:00,258.83,258.98,258.81,258.98,2265.0,244.3516,244.4932,244.3327,244.4932,2265.0
2023-06-21 11:45:00,259.05,259.32,259.05,259.32,939.0,244.5593,244.8142,244.5593,244.8142,939.0
2023-06-21 11:50:00,259.17,259.17,259.04,259.08,1033.0,244.6725,244.6725,244.5498,244.5876,1033.0
2023-06-21 11:55:00,259.1,259.15,259.02,259.12,600.0,244.6065,244.6537,244.5309,244.6253,600.0
2023-06-21 12:00:00,259.16,259.2,259.01,259.07,1116.0,244.6631,244.7009,244.5215,244.5781,1116.0
2023-06-21 12:05:00,258.96,259.1,258.96,259.01,783.0,244.4743,244.6065,244.4743,244.5215,783.0
2023-06-21 12:10:00,259.11,259.29,259.07,259.29,1100.0,244.6159,244.7858,244.5781,244.7858,1100.0
2023-06-21 12:15:00,259.25,259.31,259.14,259.31,1330.0,244.7481,244.8047,244.6442,244.8047,1330.0
2023-06-21 12:20:00,259.34,259.43,259.24,259.24,856.0,244.833,244.918,244.7386,244.7386,856.0
2023-06-21 12:25:00,259.16,259.23,259.13,259.23,984.0,244.6631,244.7292,244.6348,244.7292,984.0
2023-06-21 12:30:00,259.3,259.32,259.16,259.17,1418.0,244.7953,244.8142,244.6631,244.6725,1418.0
2023-06-21 12:35:00,259.0,259.16,259.0,259.16,456.0,244.5121,244.6631,244.5121,244.6631,456.0
2023-06-21 12:40:00,259.2,259.25,259.17,259.17,1058.0,244.7009,244.7481,244.6725,244.6725,1058.0
2023-06-21 12:45:00,259.2,259.22,259.02,259.12,4706.0,244.7009,244.7197,244.5309,244.6253,4706.0
2023-06-21 12:50:00,259.18,259.2,259.04,259.04,1622.0,244.682,244.7009,244.5498,244.5498,1622.0
2023-06-21 12:55:00,259.07,259.2,259.07,259.1,1193.0,244.5781,244.7009,244.5781,244.6065,1193.0
2023-06-21 13:00:00,259.03,259.03,258.88,259.03,4876.0,244.5404,244.5404,244.3988,244.5404,4876.0
2023-06-21 13:05:00,259.08,259.23,259.0,259.08,1274.0,244.5876,244.7292,244.5121,244.5876,1274.0
2023-06-21 13:10:00,259.1,259.13,258.98,259.13,720.0,244.6065,244.6348,244.4932,244.6348,720.0
2023-06-21 13:15:00,259.14,259.18,259.04,259.07,1501.0,244.6442,244.682,244.5498,244.5781,1501.0
2023-06-21 13:20:00,259.05,259.2,259.03,259.04,1500.0,244.5593,244.7009,244.5404,244.5498,1500.0
2023-06-21 13:25:00,259.02,259.06,258.81,258.85,2121.0,244.5309,244.5687,244.3327,244.3704,2121.0
2023-06-21 13:30:00,258.83,258.83,258.74,258.75,821.0,244.3516,244.3516,244.2666,244.276,821.0
2023-06-21 13:35:00,258.74,258.74,258.53,258.53,5140.0,244.2666,244.2666,244.0683,244.0683,5140.0
2023-06-21 13:40:00,258.58,258.61,258.43,258.43,3240.0,244.1155,244.1439,243.9739,243.9739,3240.0
2023-06-21 13:45:00,258.5,258.59,258.42,258.43,9833.0,244.04,244.125,243.9645,243.9739,9833.0
2023-06-21 13:50:00,258.46,258.58,258.44,258.54,2809.0,244.0023,244.1155,243.9834,244.0778,2809.0
2023-06-21 13:55:00,258.59,258.69,258.5,258.55,1376.0,244.125,244.2194,244.04,244.0872,1376.0
2023-06-21 14:00:00,258.56,258.64,258.48,258.64,604.0,244.0967,244.1722,244.0211,244.1722,604.0
2023-06-21 14:05:00,258.67,258.76,258.67,258.76,605.0,244.2005,244.2855,244.2005,244.2855,605.0
2023-06-21 14:10:00,258.66,258.73,258.59,258.65,1121.0,244.1911,244.2572,244.125,244.1816,1121.0
2023-06-21 14:15:00,258.67,258.69,258.6,258.69,1224.0,244.2005,244.2194,244.1344,244.2194,1224.0
2023-06-21 14:20:00,258.73,258.74,258.6,258.74,1001.0,244.2572,244.2666,244.1344,244.2666,1001.0
2023-06-21 14:25:00,258.6,258.6,258.54,258.56,350.0,244.1344,244.1344,244.0778,244.0967,350.0
2023-06-21 14:30:00,258.5,258.74,258.5,258.59,3415.0,244.04,244.2666,244.04,244.125,3415.0
2023-06-21 14:35:00,258.6,258.65,258.51,258.51,731.0,244.1344,244.1816,244.0495,244.0495,731.0
2023-06-21 14:40:00,258.47,258.47,258.42,258.42,1639.0,244.0117,244.0117,243.9645,243.9645,1639.0
2023-06-21 14:45:00,258.44,258.56,258.36,258.36,2209.0,243.9834,244.0967,243.9079,243.9079,2209.0
2023-06-21 14:50:00,258.34,258.41,258.3,258.35,721.0,243.889,243.9551,243.8512,243.8984,721.0
2023-06-21 14:55:00,258.34,258.5,258.3,258.5,1022.0,243.889,244.04,243.8512,244.04,1022.0
2023-06-21 15:00:00,258.49,258.49,258.31,258.32,1332.0,244.0306,244.0306,243.8607,243.8701,1332.0
2023-06-21 15:05:00,258.23,258.25,258.07,258.08,3010.0,243.7851,243.804,243.6341,243.6435,3010.0
2023-06-21 15:10:00,258.12,258.12,258.05,258.07,1662.0,243.6813,243.6813,243.6152,243.6341,1662.0
2023-06-21 15:15:00,258.05,258.14,257.93,257.98,2961.0,243.6152,243.7002,243.5019,243.5491,2961.0
2023-06-21 15:20:00,257.95,258.42,257.89,258.36,6352.0,243.5208,243.9645,243.4641,243.9079,6352.0
2023-06-21 15:25:00,258.4,258.42,258.31,258.32,3348.0,243.9456,243.9645,243.8607,243.8701,3348.0
2023-06-21 15:30:00,258.38,258.54,258.31,258.51,8974.0,243.9267,244.0778,243.8607,244.0495,8974.0
2023-06-21 15:35:00,258.48,258.67,258.44,258.5,5387.0,244.0211,244.2005,243.9834,244.04,5387.0
2023-06-21 15:40:00,258.47,258.56,258.38,258.47,5138.0,244.0117,244.0967,243.9267,244.0117,5138.0
2023-06-21 15:45:00,258.55,258.6,258.4,258.44,9098.0,244.0872,244.1344,243.9456,243.9834,9098.0
2023-06-21 15:50:00,258.49,258.84,258.46,258.57,16979.0,244.0306,244.361,244.0023,244.1061,16979.0
2023-06-21 15:55:00,258.54,259.0,258.5,258.83,74867.0,244.0778,244.5121,244.04,244.3516,74867.0
2023-06-22 09:30:00,260.52,261.01,259.14,259.14,12930.0,245.947,246.4096,244.6442,244.6442,12930.0
2023-06-22 09:35:00,259.38,260.12,259.3,259.98,3369.0,244.8708,245.5694,244.7953,245.4372,3369.0
2023-06-22 09:40:00,259.55,259.6,258.83,259.29,4368.0,245.0313,245.0785,244.3516,244.7858,4368.0
2023-06-22 09:45:00,259.37,259.95,259.28,259.49,4345.0,244.8614,245.4089,244.7764,244.9746,4345.0
2023-06-22 09:50:00,259.55,259.58,259.21,259.37,3383.0,245.0313,245.0596,244.7103,244.8614,3383.0
2023-06-22 09:55:00,259.47,259.64,259.22,259.27,3382.0,244.9558,245.1163,244.7197,244.767,3382.0
2023-06-22 10:00:00,259.15,260.12,259.09,260.12,2862.0,244.6537,245.5694,244.597,245.5694,2862.0
2023-06-22 10:05:00,260.18,260.24,259.67,259.82,3778.0,245.626,245.6827,245.1446,245.2862,3778.0
2023-06-22 10:10:00,259.89,259.89,259.46,259.51,2837.0,245.3523,245.3523,244.9463,244.9935,2837.0
2023-06-22 10:15:00,259.45,259.45,259.14,259.31,1847.0,244.9369,244.9369,244.6442,244.8047,1847.0
2023-06-22 10:20:00,259.22,259.53,259.06,259.53,2828.0,244.7197,245.0124,244.5687,245.0124,2828.0
2023-06-22 10:25:00,259.54,259.68,259.4,259.59,2089.0,245.0218,245.154,244.8897,245.0691,2089.0
2023-06-22 10:30:00,259.62,259.88,259.61,259.72,1706.0,245.0974,245.3428,245.0879,245.1918,1706.0
2023-06-22 10:35:00,259.74,259.77,259.65,259.74,1300.0,245.2107,245.239,245.1257,245.2107,1300.0
2023-06-22 10:40:00,259.65,259.71,259.45,259.71,1376.0,245.1257,245.1823,244.9369,245.1823,1376.0
2023-06-22 10:45:00,259.66,259.85,259.6,259.69,1676.0,245.1351,245.3145,245.0785,245.1635,1676.0
2023-06-22 10:50:00,259.84,259.92,259.64,259.73,3235.0,245.3051,245.3806,245.1163,245.2012,3235.0
2023-06-22 10:55:00,259.75,259.75,259.54,259.57,2458.0,245.2201,245.2201,245.0218,245.0502,2458.0
2023-06-22 11:00:00,259.69,259.78,259.35,259.35,2748.0,245.1635,245.2484,244.8425,244.8425,2748.0
2023-06-22 11:05:00,259.4,259.52,259.32,259.47,1300.0,244.8897,245.003,244.8142,244.9558,1300.0
2023-06-22 11:10:00,259.47,259.72,259.47,259.59,2532.0,244.9558,245.1918,244.9558,245.0691,2532.0
2023-06-22 11:15:00,259.68,259.76,259.57,259.6,3482.0,245.154,245.2295,245.0502,245.0785,3482.0
2023-06-22 11:20:00,259.59,259.73,259.52,259.71,3743.0,245.0691,245.2012,245.003,245.1823,3743.0
2023-06-22 11:25:00,259.71,259.74,259.45,259.48,1828.0,245.1823,245.2107,244.9369,244.9652,1828.0
2023-06-22 11:30:00,259.39,259.48,259.09,259.13,3588.0,244.8802,244.9652,244.597,244.6348,3588.0
2023-06-22 11:35:00,259.13,259.24,259.05,259.14,2942.0,244.6348,244.7386,244.5593,244.6442,2942.0
2023-06-22 11:40:00,259.16,259.44,259.16,259.44,3208.0,244.6631,244.9274,244.6631,244.9274,3208.0
2023-06-22 11:45:00,259.4,259.4,259.13,259.16,2000.0,244.8897,244.8897,244.6348,244.6631,2000.0
2023-06-22 11:50:00,259.06,259.13,258.99,259.13,600.0,244.5687,244.6348,244.5026,244.6348,600.0
2023-06-22 11:55:00,259.11,259.33,259.0,259.14,3659.0,244.6159,244.8236,244.5121,244.6442,3659.0
2023-06-22 12:00:00,259.16,259.16,259.1,259.15,400.0,244.6631,244.6631,244.6065,244.6537,400.0
2023-06-22 12:05:00,259.11,259.15,258.77,258.84,2816.0,244.6159,244.6537,244.2949,244.361,2816.0
2023-06-22 12:10:00,258.89,259.06,258.89,259.06,4517.0,244.4082,244.5687,244.4082,244.5687,4517.0
2023-06-22 12:15:00,259.05,259.26,259.05,259.26,1933.0,244.5593,244.7575,244.5593,244.7575,1933.0
2023-06-22 12:20:00,259.23,259.45,259.23,259.32,1756.0,244.7292,244.9369,244.7292,244.8142,1756.0
2023-06-22 12:25:00,259.38,259.58,259.32,259.46,2145.0,244.8708,245.0596,244.8142,244.9463,2145.0
2023-06-22 12:30:00,259.41,259.47,259.3,259.47,2587.0,244.8991,244.9558,244.7953,244.9558,2587.0
2023-06-22 12:35:00,259.43,259.54,259.37,259.39,1412.0,244.918,245.0218,244.8614,244.8802,1412.0
2023-06-22 12:40:00,259.46,259.53,259.42,259.44,1401.0,244.9463,245.0124,244.9086,244.9274,1401.0
2023-06-22 12:45:00,259.56,259.67,259.56,259.67,1878.0,245.0407,245.1446,245.0407,245.1446,1878.0
2023-06-22 12:50:00,259.63,259.68,259.61,259.67,2552.0,245.1068,245.154,245.0879,245.1446,2552.0
2023-06-22 12:55:00,259.69,259.71,259.57,259.64,1188.0,245.1635,245.1823,245.0502,245.1163,1188.0
2023-06-22 13:00:00,259.69,259.69,259.55,259.55,1300.0,245.1635,245.1635,245.0313,245.0313,1300.0
2023-06-22 13:05:00,259.62,259.62,259.33,259.33,1745.0,245.0974,245.0974,244.8236,244.8236,1745.0
2023-06-22 13:10:00,259.32,259.39,259.23,259.23,1967.0,244.8142,244.8802,244.7292,244.7292,1967.0
2023-06-22 13:15:00,259.28,259.45,259.23,259.45,1903.0,244.7764,244.9369,244.7292,244.9369,1903.0
2023-06-22 13:20:00,259.45,259.46,259.28,259.3,2152.0,244.9369,244.9463,244.7764,244.7953,2152.0
2023-06-22 13:25:00,259.4,259.54,259.4,259.49,1490.0,244.8897,245.0218,244.8897,244.9746,1490.0
2023-06-22 13:30:00,259.46,259.59,259.4,259.54,1628.0,244.9463,245.0691,244.8897,245.0218,1628.0
2023-06-22 13:35:00,259.59,259.72,259.48,259.72,2034.0,245.0691,245.1918,244.9652,245.1918,2034.0
2023-06-22 13:40:00,259.8,259.8,259.68,259.75,1622.0,245.2673,245.2673,245.154,245.2201,1622.0
2023-06-22 13:45:00,259.78,259.82,259.7,259.8,1817.0,245.2484,245.2862,245.1729,245.2673,1817.0
2023-06-22 13:50:00,259.84,259.97,259.84,259.85,2672.0,245.3051,245.4278,245.3051,245.3145,2672.0
2023-06-22 13:55:00,259.9,259.95,259.9,259.95,1527.0,245.3617,245.4089,245.3617,245.4089,1527.0
2023-06-22 14:00:00,259.94,260.01,259.89,259.96,3890.0,245.3995,245.4656,245.3523,245.4184,3890.0
2023-06-22 14:05:00,259.99,260.07,259.97,260.03,1812.0,245.4467,245.5222,245.4278,245.4844,1812.0
2023-06-22 14:10:00,260.02,260.15,260.01,260.12,2717.0,245.475,245.5977,245.4656,245.5694,2717.0
2023-06-22 14:15:00,260.04,260.08,259.99,260.0,1760.0,245.4939,245.5316,245.4467,245.4561,1760.0
2023-06-22 14:20:00,260.0,260.19,260.0,260.18,2312.0,245.4561,245.6355,245.4561,245.626,2312.0
2023-06-22 14:25:00,260.13,260.15,260.05,260.15,2790.0,245.5788,245.5977,245.5033,245.5977,2790.0
2023-06-22 14:30:00,260.24,260.32,260.15,260.18,3460.0,245.6827,245.7582,245.5977,245.626,3460.0
2023-06-22 14:35:00,260.23,260.35,260.2,260.32,2208.0,245.6733,245.7865,245.6449,245.7582,2208.0
2023-06-22 14:40:00,260.37,260.37,260.21,260.36,2748.0,245.8054,245.8054,245.6544,245.796,2748.0
2023-06-22 14:45:00,260.37,260.39,260.16,260.21,2239.0,245.8054,245.8243,245.6072,245.6544,2239.0
2023-06-22 14:50:00,260.19,260.25,260.09,260.1,2706.0,245.6355,245.6921,245.5411,245.5505,2706.0
2023-06-22 14:55:00,260.07,260.18,260.07,260.12,2344.0,245.5222,245.626,245.5222,245.5694,2344.0
2023-06-22 15:00:00,260.17,260.17,259.97,259.97,1716.0,245.6166,245.6166,245.4278,245.4278,1716.0
2023-06-22 15:05:00,259.89,259.92,259.82,259.84,2328.0,245.3523,245.3806,245.2862,245.3051,2328.0
2023-06-22 15:10:00,259.86,260.05,259.78,260.03,3009.0,245.3239,245.5033,245.2484,245.4844,3009.0
2023-06-22 15:15:00,260.03,260.15,260.03,260.13,2520.0,245.4844,245.5977,245.4844,245.5788,2520.0
2023-06-22 15:20:00,260.14,260.14,260.04,260.06,2441.0,245.5883,245.5883,245.4939,245.5128,2441.0
2023-06-22 15:25:00,260.08,260.2,260.06,260.14,7373.0,245.5316,245.6449,245.5128,245.5883,7373.0
2023-06-22 15:30:00,260.12,260.13,259.6,259.65,5700.0,245.5694,245.5788,245.0785,245.1257,5700.0
2023-06-22 15:35:00,259.63,259.8,259.52,259.8,6124.0,245.1068,245.2673,245.003,245.2673,6124.0
2023-06-22 15:40:00,259.8,259.8,259.6,259.67,5771.0,245.2673,245.2673,245.0785,245.1446,5771.0
2023-06-22 15:45:00,259.65,259.99,259.61,259.98,10662.0,245.1257,245.4467,245.0879,245.4372,10662.0
2023-06-22 15:50:00,259.99,260.24,259.99,260.13,24338.0,245.4467,245.6827,245.4467,245.5788,24338.0
2023-06-22 15:55:00,260.08,260.41,259.89,260.31,44307.0,245.5316,245.8432,245.3523,245.7488,44307.0
2023-06-23 09:30:00,261.3,261.3,259.11,259.34,25636.0,246.6834,246.6834,244.6159,244.833,25636.0
2023-06-23 09:35:00,259.28,259.33,258.78,258.96,8046.0,244.7764,244.8236,244.3044,244.4743,8046.0
2023-06-23 09:40:00,259.13,259.86,259.13,259.34,3893.0,244.6348,245.3239,244.6348,244.833,3893.0
2023-06-23 09:45:00,259.06,259.82,258.75,259.42,4927.0,244.5687,245.2862,244.276,244.9086,4927.0
2023-06-23 09:50:00,259.55,259.96,259.19,259.42,4907.0,245.0313,245.4184,244.6914,244.9086,4907.0
2023-06-23 09:55:00,259.41,259.53,259.22,259.41,6185.0,244.8991,245.0124,244.7197,244.8991,6185.0
2023-06-23 10:00:00,259.41,260.05,259.3,259.92,5542.0,244.8991,245.5033,244.7953,245.3806,5542.0
2023-06-23 10:05:00,259.94,260.09,259.52,259.71,6037.0,245.3995,245.5411,245.003,245.1823,6037.0
2023-06-23 10:10:00,259.76,260.0,259.67,259.67,3330.0,245.2295,245.4561,245.1446,245.1446,3330.0
2023-06-23 10:15:00,259.64,259.86,259.56,259.81,6801.0,245.1163,245.3239,245.0407,245.2767,6801.0
2023-06-23 10:20:00,259.71,260.5,259.71,260.3,4194.0,245.1823,245.9281,245.1823,245.7393,4194.0
2023-06-23 10:25:00,260.4,260.81,260.21,260.4,11784.0,245.8337,246.2208,245.6544,245.8337,11784.0
2023-06-23 10:30:00,260.37,260.46,260.05,260.08,2570.0,245.8054,245.8904,245.5033,245.5316,2570.0
2023-06-23 10:35:00,260.04,260.04,259.7,259.74,4563.0,245.4939,245.4939,245.1729,245.2107,4563.0
2023-06-23 10:40:00,259.73,260.07,259.73,260.0,2836.0,245.2012,245.5222,245.2012,245.4561,2836.0
2023-06-23 10:45:00,260.03,260.05,259.81,259.95,4676.0,245.4844,245.5033,245.2767,245.4089,4676.0
2023-06-23 10:50:00,259.89,259.93,259.59,259.63,2527.0,245.3523,245.39,245.0691,245.1068,2527.0
2023-06-23 10:55:00,259.57,259.96,259.57,259.66,3092.0,245.0502,245.4184,245.0502,245.1351,3092.0
2023-06-23 11:00:00,259.53,259.78,259.53,259.55,2419.0,245.0124,245.2484,245.0124,245.0313,2419.0
2023-06-23 11:05:00,259.55,259.6,259.34,259.44,3801.0,245.0313,245.0785,244.833,244.9274,3801.0
2023-06-23 11:10:00,259.38,259.53,259.32,259.34,4132.0,244.8708,245.0124,244.8142,244.833,4132.0
2023-06-23 11:15:00,259.41,259.41,259.17,259.17,3101.0,244.8991,244.8991,244.6725,244.6725,3101.0
2023-06-23 11:20:00,259.2,259.32,259.13,259.19,4814.0,244.7009,244.8142,244.6348,244.6914,4814.0
2023-06-23 11:25:00,259.2,259.22,259.04,259.1,3930.0,244.7009,244.7197,244.5498,244.6065,3930.0
2023-06-23 11:30:00,259.14,259.2,259.0,259.01,3547.0,244.6442,244.7009,244.5121,244.5215,3547.0
2023-06-23 11:35:00,259.04,259.21,259.0,259.09,2203.0,244.5498,244.7103,244.5121,244.597,2203.0
2023-06-23 11:40:00,259.1,259.42,259.09,259.42,3240.0,244.6065,244.9086,244.597,244.9086,3240.0
2023-06-23 11:45:00,259.31,259.43,259.31,259.43,1200.0,244.8047,244.918,244.8047,244.918,1200.0
2023-06-23 11:50:00,259.33,259.43,259.1,259.43,3462.0,244.8236,244.918,244.6065,244.918,3462.0
2023-06-23 11:55:00,259.47,259.69,259.42,259.69,2987.0,244.9558,245.1635,244.9086,245.1635,2987.0
2023-06-23 12:00:00,259.7,259.87,259.7,259.86,1872.0,245.1729,245.3334,245.1729,245.3239,1872.0
2023-06-23 12:05:00,259.87,259.9,259.77,259.85,2440.0,245.3334,245.3617,245.239,245.3145,2440.0
2023-06-23 12:10:00,259.84,259.84,259.6,259.8,2415.0,245.3051,245.3051,245.0785,245.2673,2415.0
2023-06-23 12:15:00,259.84,259.89,259.54,259.6,1966.0,245.3051,245.3523,245.0218,245.0785,1966.0
2023-06-23 12:20:00,259.54,259.76,259.53,259.68,2605.0,245.0218,245.2295,245.0124,245.154,2605.0
2023-06-23 12:25:00,259.67,259.79,259.62,259.75,4287.0,245.1446,245.2579,245.0974,245.2201,4287.0
2023-06-23 12:30:00,259.81,259.84,259.59,259.62,1962.0,245.2767,245.3051,245.0691,245.0974,1962.0
2023-06-23 12:35:00,259.68,259.75,259.57,259.58,2436.0,245.154,245.2201,245.0502,245.0596,2436.0
2023-06-23 12:40:00,259.57,259.59,259.5,259.53,1553.0,245.0502,245.0691,244.9841,245.0124,1553.0
2023-06-23 12:45:00,259.54,259.59,259.52,259.59,2258.0,245.0218,245.0691,245.003,245.0691,2258.0
2023-06-23 12:50:00,259.59,259.67,259.5,259.59,2762.0,245.0691,245.1446,244.9841,245.0691,2762.0
2023-06-23 12:55:00,259.58,259.65,259.54,259.58,2404.0,245.0596,245.1257,245.0218,245.0596,2404.0
2023-06-23 13:00:00,259.59,259.6,259.46,259.48,1802.0,245.0691,245.0785,244.9463,244.9652,1802.0
2023-06-23 13:05:00,259.49,259.49,259.19,259.22,1402.0,244.9746,244.9746,244.6914,244.7197,1402.0
2023-06-23 13:10:00,259.18,259.33,259.18,259.3,3368.0,244.682,244.8236,244.682,244.7953,3368.0
2023-06-23 13:15:00,259.28,259.28,259.1,259.16,1310.0,244.7764,244.7764,244.6065,244.6631,1310.0
2023-06-23 13:20:00,259.16,259.19,258.96,259.11,2260.0,244.6631,244.6914,244.4743,244.6159,2260.0
2023-06-23 13:25:00,259.22,259.22,259.02,259.02,2152.0,244.7197,244.7197,244.5309,244.5309,2152.0
2023-06-23 13:30:00,259.09,259.28,259.08,259.25,2611.0,244.597,244.7764,244.5876,244.7481,2611.0
2023-06-23 13:35:00,259.38,259.61,259.37,259.59,2586.0,244.8708,245.0879,244.8614,245.0691,2586.0
2023-06-23 13:40:00,259.59,259.72,259.59,259.7,2882.0,245.0691,245.1918,245.0691,245.1729,2882.0
2023-06-23 13:45:00,259.79,259.85,259.77,259.84,2371.0,245.2579,245.3145,245.239,245.3051,2371.0
2023-06-23 13:50:00,259.86,259.89,259.84,259.87,1389.0,245.3239,245.3523,245.3051,245.3334,1389.0
2023-06-23 13:55:00,259.93,259.93,259.8,259.8,2463.0,245.39,245.39,245.2673,245.2673,2463.0
2023-06-23 14:00:00,259.77,259.77,259.35,259.39,3304.0,245.239,245.239,244.8425,244.8802,3304.0
2023-06-23 14:05:00,259.38,259.42,259.21,259.22,3126.0,244.8708,244.9086,244.7103,244.7197,3126.0
2023-06-23 14:10:00,259.18,259.28,259.02,259.05,5348.0,244.682,244.7764,244.5309,244.5593,5348.0
2023-06-23 14:15:00,259.05,259.05,258.71,258.71,6139.0,244.5593,244.5593,244.2383,244.2383,6139.0
2023-06-23 14:20:00,258.82,258.95,258.8,258.95,4149.0,244.3421,244.4649,244.3232,244.4649,4149.0
2023-06-23 14:25:00,258.94,258.95,258.8,258.81,2604.0,244.4554,244.4649,244.3232,244.3327,2604.0
2023-06-23 14:30:00,258.8,259.02,258.76,258.97,4376.0,244.3232,244.5309,244.2855,244.4837,4376.0
2023-06-23 14:35:00,258.91,258.91,258.46,258.48,5507.0,244.4271,244.4271,244.0023,244.0211,5507.0
2023-06-23 14:40:00,258.45,258.47,258.24,258.24,4327.0,243.9928,244.0117,243.7946,243.7946,4327.0
2023-06-23 14:45:00,258.19,258.19,257.93,257.98,6283.0,243.7474,243.7474,243.5019,243.5491,6283.0
2023-06-23 14:50:00,257.95,258.03,257.85,257.86,4447.0,243.5208,243.5963,243.4264,243.4358,4447.0
2023-06-23 14:55:00,257.84,257.97,257.83,257.97,3530.0,243.4169,243.5397,243.4075,243.5397,3530.0
2023-06-23 15:00:00,258.08,258.24,257.98,258.2,3498.0,243.6435,243.7946,243.5491,243.7568,3498.0
2023-06-23 15:05:00,258.19,258.19,258.05,258.19,3001.0,243.7474,243.7474,243.6152,243.7474,3001.0
2023-06-23 15:10:00,258.18,258.43,258.18,258.38,9279.0,243.7379,243.9739,243.7379,243.9267,9279.0
2023-06-23 15:15:00,258.4,258.46,258.16,258.2,5806.0,243.9456,244.0023,243.719,243.7568,5806.0
2023-06-23 15:20:00,258.2,258.28,258.09,258.13,5253.0,243.7568,243.8323,243.653,243.6907,5253.0
2023-06-23 15:25:00,258.13,258.31,258.11,258.31,8458.0,243.6907,243.8607,243.6718,243.8607,8458.0
2023-06-23 15:30:00,258.32,258.35,258.07,258.19,6019.0,243.8701,243.8984,243.6341,243.7474,6019.0
2023-06-23 15:35:00,258.16,258.86,258.15,258.84,10564.0,243.719,244.3799,243.7096,244.361,10564.0
2023-06-23 15:40:00,258.86,259.05,258.81,258.99,11311.0,244.3799,244.5593,244.3327,244.5026,11311.0
2023-06-23 15:45:00,258.98,259.15,258.88,259.11,26466.0,244.4932,244.6537,244.3988,244.6159,26466.0
2023-06-23 15:50:00,259.16,259.65,258.91,259.19,60461.0,244.6631,245.1257,244.4271,244.6914,60461.0
2023-06-23 15:55:00,259.25,259.69,258.95,259.08,140054.0,244.7481,245.1635,244.4649,244.5876,140054.0
2023-06-26 09:30:00,259.08,259.38,258.42,258.42,19019.0,244.5876,244.8708,243.9645,243.9645,19019.0
2023-06-26 09:35:00,258.26,258.36,257.37,257.38,6196.0,243.8134,243.9079,242.9732,242.9827,6196.0
2023-06-26 09:40:00,257.21,257.48,256.79,257.48,3509.0,242.8222,243.0771,242.4257,243.0771,3509.0
2023-06-26 09:45:00,257.69,258.08,257.36,257.36,9354.0,243.2753,243.6435,242.9638,242.9638,9354.0
2023-06-26 09:50:00,257.42,257.42,256.66,256.66,3103.0,243.0204,243.0204,242.3029,242.3029,3103.0
2023-06-26 09:55:00,256.55,256.94,256.19,256.37,6910.0,242.1991,242.5673,241.8592,242.0292,6910.0
2023-06-26 10:00:00,256.51,257.06,256.24,256.58,7929.0,242.1613,242.6806,241.9064,242.2274,7929.0
2023-06-26 10:05:00,256.68,257.16,256.64,256.82,5487.0,242.3218,242.775,242.2841,242.454,5487.0
2023-06-26 10:10:00,256.82,257.28,256.7,257.22,3577.0,242.454,242.8883,242.3407,242.8316,3577.0
2023-06-26 10:15:00,257.22,257.55,257.22,257.29,4147.0,242.8316,243.1432,242.8316,242.8977,4147.0
2023-06-26 10:20:00,257.43,257.5,257.3,257.5,3824.0,243.0299,243.096,242.9071,243.096,3824.0
2023-06-26 10:25:00,257.48,257.58,257.32,257.49,3183.0,243.0771,243.1715,242.926,243.0865,3183.0
2023-06-26 10:30:00,257.43,257.68,257.31,257.5,4578.0,243.0299,243.2659,242.9166,243.096,4578.0
2023-06-26 10:35:00,257.57,257.6,257.22,257.25,3822.0,243.162,243.1904,242.8316,242.8599,3822.0
2023-06-26 10:40:00,257.11,257.33,257.01,257.3,3358.0,242.7278,242.9355,242.6334,242.9071,3358.0
2023-06-26 10:45:00,257.34,257.34,257.02,257.09,4844.0,242.9449,242.9449,242.6428,242.7089,4844.0
2023-06-26 10:50:00,257.05,257.15,256.88,256.99,3837.0,242.6711,242.7655,242.5106,242.6145,3837.0
2023-06-26 10:55:00,256.95,256.97,256.02,256.24,10389.0,242.5767,242.5956,241.6988,241.9064,10389.0
2023-06-26 11:00:00,256.25,256.57,256.15,256.24,6696.0,241.9159,242.218,241.8215,241.9064,6696.0
2023-06-26 11:05:00,256.31,256.87,256.31,256.87,3700.0,241.9725,242.5012,241.9725,242.5012,3700.0
2023-06-26 11:10:00,257.05,257.51,256.85,257.14,5014.0,242.6711,243.1054,242.4823,242.7561,5014.0
2023-06-26 11:15:00,257.13,257.57,257.12,257.57,4876.0,242.7467,243.162,242.7372,243.162,4876.0
2023-06-26 11:20:00,257.7,258.04,257.63,257.95,9094.0,243.2848,243.6058,243.2187,243.5208,9094.0
2023-06-26 11:25:00,257.94,258.07,257.54,257.8,4854.0,243.5113,243.6341,243.1337,243.3792,4854.0
2023-06-26 11:30:00,257.85,257.86,257.7,257.7,1302.0,243.4264,243.4358,243.2848,243.2848,1302.0
2023-06-26 11:35:00,257.73,257.83,257.69,257.77,900.0,243.3131,243.4075,243.2753,243.3509,900.0
2023-06-26 11:40:00,257.83,257.84,257.65,257.66,1300.0,243.4075,243.4169,243.2376,243.247,1300.0
2023-06-26 11:45:00,257.65,257.86,257.51,257.84,3082.0,243.2376,243.4358,243.1054,243.4169,3082.0
2023-06-26 11:50:00,257.89,257.89,257.65,257.65,1401.0,243.4641,243.4641,243.2376,243.2376,1401.0
2023-06-26 11:55:00,257.5,257.76,257.5,257.67,10248.0,243.096,243.3414,243.096,243.2565,10248.0
2023-06-26 12:00:00,257.67,257.75,257.67,257.7,2423.0,243.2565,243.332,243.2565,243.2848,2423.0
2023-06-26 12:05:00,257.78,257.85,257.66,257.83,14156.0,243.3603,243.4264,243.247,243.4075,14156.0
2023-06-26 12:10:00,257.9,258.32,257.86,258.3,4032.0,243.4736,243.8701,243.4358,243.8512,4032.0
2023-06-26 12:15:00,258.25,258.41,258.18,258.36,1723.0,243.804,243.9551,243.7379,243.9079,1723.0
2023-06-26 12:20:00,258.31,258.6,258.31,258.6,1329.0,243.8607,244.1344,243.8607,244.1344,1329.0
2023-06-26 12:25:00,258.76,258.85,258.64,258.69,1601.0,244.2855,244.3704,244.1722,244.2194,1601.0
2023-06-26 12:30:00,258.62,258.65,258.51,258.54,2847.0,244.1533,244.1816,244.0495,244.0778,2847.0
2023-06-26 12:35:00,258.56,258.58,258.21,258.29,3604.0,244.0967,244.1155,243.7662,243.8418,3604.0
2023-06-26 12:40:00,258.34,258.64,258.26,258.48,4452.0,243.889,244.1722,243.8134,244.0211,4452.0
2023-06-26 12:45:00,258.43,258.56,258.08,258.3,4907.0,243.9739,244.0967,243.6435,243.8512,4907.0
2023-06-26 12:50:00,258.37,258.37,258.21,258.31,1250.0,243.9173,243.9173,243.7662,243.8607,1250.0
2023-06-26 12:55:00,258.27,258.34,258.23,258.31,1900.0,243.8229,243.889,243.7851,243.8607,1900.0
2023-06-26 13:00:00,258.25,258.26,258.18,258.25,1614.0,243.804,243.8134,243.7379,243.804,1614.0
2023-06-26 13:05:00,258.23,258.39,258.15,258.38,5613.0,243.7851,243.9362,243.7096,243.9267,5613.0
2023-06-26 13:10:00,258.37,258.54,258.34,258.54,3285.0,243.9173,244.0778,243.889,244.0778,3285.0
2023-06-26 13:15:00,258.52,258.53,258.42,258.5,1300.0,244.0589,244.0683,243.9645,244.04,1300.0
2023-06-26 13:20:00,258.54,258.67,258.52,258.64,1430.0,244.0778,244.2005,244.0589,244.1722,1430.0
2023-06-26 13:25:00,258.6,258.79,258.59,258.79,1349.0,244.1344,244.3138,244.125,244.3138,1349.0
2023-06-26 13:30:00,258.8,258.8,258.56,258.56,2200.0,244.3232,244.3232,244.0967,244.0967,2200.0
2023-06-26 13:35:00,258.6,258.83,258.59,258.83,2943.0,244.1344,244.3516,244.125,244.3516,2943.0
2023-06-26 13:40:00,258.8,258.8,258.31,258.31,10129.0,244.3232,244.3232,243.8607,243.8607,10129.0
2023-06-26 13:45:00,258.31,258.37,258.17,258.17,6500.0,243.8607,243.9173,243.7285,243.7285,6500.0
2023-06-26 13:50:00,258.2,258.3,258.14,258.3,3832.0,243.7568,243.8512,243.7002,243.8512,3832.0
2023-06-26 13:55:00,258.29,258.35,258.29,258.29,300.0,243.8418,243.8984,243.8418,243.8418,300.0
2023-06-26 14:00:00,258.35,258.51,258.33,258.5,1602.0,243.8984,244.0495,243.8795,244.04,1602.0
2023-06-26 14:05:00,258.53,258.58,258.46,258.46,1314.0,244.0683,244.1155,244.0023,244.0023,1314.0
2023-06-26 14:10:00,258.46,258.46,258.31,258.31,702.0,244.0023,244.0023,243.8607,243.8607,702.0
2023-06-26 14:15:00,258.39,258.39,258.04,258.04,1874.0,243.9362,243.9362,243.6058,243.6058,1874.0
2023-06-26 14:20:00,258.03,258.08,257.94,258.08,2419.0,243.5963,243.6435,243.5113,243.6435,2419.0
2023-06-26 14:25:00,258.27,258.34,258.22,258.26,2303.0,243.8229,243.889,243.7757,243.8134,2303.0
2023-06-26 14:30:00,258.45,258.51,258.44,258.5,1000.0,243.9928,244.0495,243.9834,244.04,1000.0
2023-06-26 14:35:00,258.48,258.67,258.38,258.67,4159.0,244.0211,244.2005,243.9267,244.2005,4159.0
2023-06-26 14:40:00,258.68,258.81,258.68,258.81,1700.0,244.21,244.3327,244.21,244.3327,1700.0
2023-06-26 14:45:00,258.81,258.82,258.75,258.81,2923.0,244.3327,244.3421,244.276,244.3327,2923.0
2023-06-26 14:50:00,258.83,258.85,258.77,258.78,2542.0,244.3516,244.3704,244.2949,244.3044,2542.0
2023-06-26 14:55:00,258.81,258.82,258.66,258.71,2674.0,244.3327,244.3421,244.1911,244.2383,2674.0
2023-06-26 15:00:00,258.72,258.76,258.62,258.7,4299.0,244.2477,244.2855,244.1533,244.2288,4299.0
2023-06-26 15:05:00,258.74,258.74,258.68,258.72,2293.0,244.2666,244.2666,244.21,244.2477,2293.0
2023-06-26 15:10:00,258.7,258.71,258.58,258.58,1700.0,244.2288,244.2383,244.1155,244.1155,1700.0
2023-06-26 15:15:00,258.58,258.77,258.58,258.77,4166.0,244.1155,244.2949,244.1155,244.2949,4166.0
2023-06-26 15:20:00,258.76,258.82,258.73,258.75,4532.0,244.2855,244.3421,244.2572,244.276,4532.0
2023-06-26 15:25:00,258.72,258.81,258.69,258.79,3268.0,244.2477,244.3327,244.2194,244.3138,3268.0
2023-06-26 15:30:00,258.83,259.02,258.82,258.99,7652.0,244.3516,244.5309,244.3421,244.5026,7652.0
2023-06-26 15:35:00,258.99,259.0,258.87,258.94,2121.0,244.5026,244.5121,244.3893,244.4554,2121.0
2023-06-26 15:40:00,258.94,259.16,258.93,259.14,4633.0,244.4554,244.6631,244.446,244.6442,4633.0
2023-06-26 15:45:00,259.15,259.31,259.1,259.13,8619.0,244.6537,244.8047,244.6065,244.6348,8619.0
2023-06-26 15:50:00,259.03,259.33,259.02,259.21,16085.0,244.5404,244.8236,244.5309,244.7103,16085.0
2023-06-26 15:55:00,259.26,259.6,259.23,259.55,45294.0,244.7575,245.0785,244.7292,245.0313,45294.0
2023-06-27 09:30:00,260.46,261.58,259.85,260.84,17099.0,245.8904,246.9477,245.3145,246.2491,17099.0
2023-06-27 09:35:00,261.12,261.12,260.78,261.07,300.0,246.5135,246.5135,246.1925,246.4663,300.0
2023-06-27 09:40:00,260.98,261.49,260.38,260.72,6708.0,246.3813,246.8628,245.8149,246.1358,6708.0
2023-06-27 09:45:00,260.56,260.69,259.88,260.14,11366.0,245.9848,246.1075,245.3428,245.5883,11366.0
2023-06-27 09:50:00,260.14,260.21,260.03,260.03,2734.0,245.5883,245.6544,245.4844,245.4844,2734.0
2023-06-27 09:55:00,260.12,260.29,259.9,260.0,1932.0,245.5694,245.7299,245.3617,245.4561,1932.0
2023-06-27 10:00:00,259.93,260.16,259.75,259.84,3730.0,245.39,245.6072,245.2201,245.3051,3730.0
2023-06-27 10:05:00,259.7,260.19,259.7,260.19,1588.0,245.1729,245.6355,245.1729,245.6355,1588.0
2023-06-27 10:10:00,260.3,260.93,260.3,260.64,3648.0,245.7393,246.3341,245.7393,246.0603,3648.0
2023-06-27 10:15:00,260.72,260.77,260.6,260.77,2703.0,246.1358,246.183,246.0226,246.183,2703.0
2023-06-27 10:20:00,260.75,260.8,260.21,260.31,3890.0,246.1642,246.2114,245.6544,245.7488,3890.0
2023-06-27 10:25:00,260.26,260.28,259.72,259.72,900.0,245.7016,245.7205,245.1918,245.1918,900.0
2023-06-27 10:30:00,259.74,259.86,259.63,259.86,1841.0,245.2107,245.3239,245.1068,245.3239,1841.0
2023-06-27 10:35:00,259.83,260.0,259.6,259.77,4454.0,245.2956,245.4561,245.0785,245.239,4454.0
2023-06-27 10:40:00,259.86,259.88,259.59,259.76,4559.0,245.3239,245.3428,245.0691,245.2295,4559.0
2023-06-27 10:45:00,259.79,259.82,259.39,259.55,3884.0,245.2579,245.2862,244.8802,245.0313,3884.0
2023-06-27 10:50:00,259.6,259.6,258.89,258.89,4570.0,245.0785,245.0785,244.4082,244.4082,4570.0
2023-06-27 10:55:00,258.9,258.96,258.8,258.8,2071.0,244.4176,244.4743,244.3232,244.3232,2071.0
2023-06-27 11:00:00,258.92,258.96,258.65,258.76,1887.0,244.4365,244.4743,244.1816,244.2855,1887.0
2023-06-27 11:05:00,258.72,258.77,258.5,258.55,1200.0,244.2477,244.2949,244.04,244.0872,1200.0
2023-06-27 11:10:00,258.5,258.53,258.42,258.53,1540.0,244.04,244.0683,243.9645,244.0683,1540.0
2023-06-27 11:15:00,258.63,258.95,258.63,258.74,2542.0,244.1628,244.4649,244.1628,244.2666,2542.0
2023-06-27 11:20:00,258.71,258.71,258.57,258.69,648.0,244.2383,244.2383,244.1061,244.2194,648.0
2023-06-27 11:25:00,258.58,258.78,258.52,258.66,2053.0,244.1155,244.3044,244.0589,244.1911,2053.0
2023-06-27 11:30:00,258.65,258.71,258.58,258.65,2001.0,244.1816,244.2383,244.1155,244.1816,2001.0
2023-06-27 11:35:00,258.77,258.79,258.62,258.79,2012.0,244.2949,244.3138,244.1533,244.3138,2012.0
2023-06-27 11:40:00,258.76,258.76,258.61,258.68,1831.0,244.2855,244.2855,244.1439,244.21,1831.0
2023-06-27 11:45:00,258.72,258.82,258.51,258.51,1837.0,244.2477,244.3421,244.0495,244.0495,1837.0
2023-06-27 11:50:00,258.52,258.53,258.37,258.53,2826.0,244.0589,244.0683,243.9173,244.0683,2826.0
2023-06-27 11:55:00,258.58,258.9,258.58,258.65,3426.0,244.1155,244.4176,244.1155,244.1816,3426.0
2023-06-27 12:00:00,258.74,258.82,258.74,258.75,636.0,244.2666,244.3421,244.2666,244.276,636.0
2023-06-27 12:05:00,258.81,258.83,258.63,258.63,1261.0,244.3327,244.3516,244.1628,244.1628,1261.0
2023-06-27 12:10:00,258.57,258.76,258.57,258.58,2826.0,244.1061,244.2855,244.1061,244.1155,2826.0
2023-06-27 12:15:00,258.48,258.58,258.48,258.58,967.0,244.0211,244.1155,244.0211,244.1155,967.0
2023-06-27 12:20:00,258.6,258.72,258.6,258.6,1022.0,244.1344,244.2477,244.1344,244.1344,1022.0
2023-06-27 12:25:00,258.66,258.66,258.36,258.54,2019.0,244.1911,244.1911,243.9079,244.0778,2019.0
2023-06-27 12:30:00,258.59,258.64,258.5,258.5,1621.0,244.125,244.1722,244.04,244.04,1621.0
2023-06-27 12:35:00,258.55,258.86,258.55,258.85,1987.0,244.0872,244.3799,244.0872,244.3704,1987.0
2023-06-27 12:40:00,258.87,258.87,258.7,258.82,4271.0,244.3893,244.3893,244.2288,244.3421,4271.0
2023-06-27 12:45:00,258.82,258.94,258.78,258.85,3399.0,244.3421,244.4554,244.3044,244.3704,3399.0
2023-06-27 12:50:00,258.93,259.04,258.92,259.04,1066.0,244.446,244.5498,244.4365,244.5498,1066.0
2023-06-27 12:55:00,259.1,259.36,259.09,259.36,1957.0,244.6065,244.8519,244.597,244.8519,1957.0
2023-06-27 13:00:00,259.37,259.48,259.23,259.31,2858.0,244.8614,244.9652,244.7292,244.8047,2858.0
2023-06-27 13:05:00,259.29,259.51,259.24,259.47,2526.0,244.7858,244.9935,244.7386,244.9558,2526.0
2023-06-27 13:10:00,259.61,259.61,259.52,259.52,400.0,245.0879,245.0879,245.003,245.003,400.0
2023-06-27 13:15:00,259.57,259.57,259.3,259.39,1601.0,245.0502,245.0502,244.7953,244.8802,1601.0
2023-06-27 13:20:00,259.46,259.52,259.3,259.3,2256.0,244.9463,245.003,244.7953,244.7953,2256.0
2023-06-27 13:25:00,259.22,259.5,259.22,259.32,2337.0,244.7197,244.9841,244.7197,244.8142,2337.0
2023-06-27 13:30:00,259.36,259.55,259.24,259.25,1425.0,244.8519,245.0313,244.7386,244.7481,1425.0
2023-06-27 13:35:00,259.1,259.24,259.1,259.24,854.0,244.6065,244.7386,244.6065,244.7386,854.0
2023-06-27 13:40:00,259.25,259.25,259.09,259.16,2252.0,244.7481,244.7481,244.597,244.6631,2252.0
2023-06-27 13:45:00,259.16,259.27,259.16,259.24,700.0,244.6631,244.767,244.6631,244.7386,700.0
2023-06-27 13:50:00,259.22,259.33,259.14,259.24,3407.0,244.7197,244.8236,244.6442,244.7386,3407.0
2023-06-27 13:55:00,259.25,259.26,259.14,259.2,752.0,244.7481,244.7575,244.6442,244.7009,752.0
2023-06-27 14:00:00,259.26,259.26,259.19,259.25,1485.0,244.7575,244.7575,244.6914,244.7481,1485.0
2023-06-27 14:05:00,259.28,259.35,259.18,259.19,2783.0,244.7764,244.8425,244.682,244.6914,2783.0
2023-06-27 14:10:00,259.19,259.25,259.12,259.18,2442.0,244.6914,244.7481,244.6253,244.682,2442.0
2023-06-27 14:15:00,259.23,259.4,259.22,259.26,3030.0,244.7292,244.8897,244.7197,244.7575,3030.0
2023-06-27 14:20:00,259.26,259.42,259.26,259.42,1948.0,244.7575,244.9086,244.7575,244.9086,1948.0
2023-06-27 14:25:00,259.38,259.44,259.26,259.26,3978.0,244.8708,244.9274,244.7575,244.7575,3978.0
2023-06-27 14:30:00,259.27,259.37,259.21,259.21,3458.0,244.767,244.8614,244.7103,244.7103,3458.0
2023-06-27 14:35:00,259.08,259.21,259.08,259.12,1912.0,244.5876,244.7103,244.5876,244.6253,1912.0
2023-06-27 14:40:00,259.19,259.19,259.12,259.13,300.0,244.6914,244.6914,244.6253,244.6348,300.0
2023-06-27 14:45:00,259.1,259.35,259.1,259.28,2352.0,244.6065,244.8425,244.6065,244.7764,2352.0
2023-06-27 14:50:00,259.36,259.36,259.26,259.31,1355.0,244.8519,244.8519,244.7575,244.8047,1355.0
2023-06-27 14:55:00,259.3,259.34,259.18,259.34,5452.0,244.7953,244.833,244.682,244.833,5452.0
2023-06-27 15:00:00,259.26,259.33,259.18,259.29,4154.0,244.7575,244.8236,244.682,244.7858,4154.0
2023-06-27 15:05:00,259.32,259.35,259.18,259.19,3517.0,244.8142,244.8425,244.682,244.6914,3517.0
2023-06-27 15:10:00,259.2,259.2,258.91,258.91,2451.0,244.7009,244.7009,244.4271,244.4271,2451.0
2023-06-27 15:15:00,258.94,259.12,258.94,259.08,4730.0,244.4554,244.6253,244.4554,244.5876,4730.0
2023-06-27 15:20:00,259.0,259.22,259.0,259.22,2149.0,244.5121,244.7197,244.5121,244.7197,2149.0
2023-06-27 15:25:00,259.18,259.35,259.17,259.35,4612.0,244.682,244.8425,244.6725,244.8425,4612.0
2023-06-27 15:30:00,259.33,259.45,259.31,259.35,2921.0,244.8236,244.9369,244.8047,244.8425,2921.0
2023-06-27 15:35:00,259.35,259.47,259.3,259.43,3694.0,244.8425,244.9558,244.7953,244.918,3694.0
2023-06-27 15:40:00,259.41,259.68,259.4,259.68,3940.0,244.8991,245.154,244.8897,245.154,3940.0
2023-06-27 15:45:00,259.65,259.82,259.64,259.77,6117.0,245.1257,245.2862,245.1163,245.239,6117.0
2023-06-27 15:50:00,259.74,260.03,259.67,260.03,15230.0,245.2107,245.4844,245.1446,245.4844,15230.0
2023-06-27 15:55:00,260.03,260.03,259.75,259.89,49147.0,245.4844,245.4844,245.2201,245.3523,49147.0
2023-06-28 09:30:00,258.08,258.35,256.96,257.83,23649.0,243.6435,243.8984,242.5862,243.4075,23649.0
2023-06-28 09:35:00,257.91,257.95,255.57,255.73,12898.0,243.483,243.5208,241.2739,241.425,12898.0
2023-06-28 09:40:00,255.73,256.04,254.34,254.59,17936.0,241.425,241.7176,240.1127,240.3487,17936.0
2023-06-28 09:45:00,254.59,254.82,253.69,254.46,16863.0,240.3487,240.5659,239.4991,240.226,16863.0
2023-06-28 09:50:00,254.58,254.61,253.15,253.38,10270.0,240.3393,240.3676,238.9893,239.2064,10270.0
2023-06-28 09:55:00,253.3,253.76,252.58,253.76,12388.0,239.1309,239.5652,238.4512,239.5652,12388.0
2023-06-28 10:00:00,253.66,254.03,253.38,253.94,6501.0,239.4708,239.8201,239.2064,239.7351,6501.0
2023-06-28 10:05:00,253.94,254.62,253.89,254.42,12962.0,239.7351,240.3771,239.6879,240.1883,12962.0
2023-06-28 10:10:00,254.45,254.45,254.0,254.13,7099.0,240.2166,240.2166,239.7917,239.9145,7099.0
2023-06-28 10:15:00,254.16,254.24,253.36,253.62,4600.0,239.9428,240.0183,239.1875,239.433,4600.0
2023-06-28 10:20:00,253.56,253.63,253.13,253.27,5956.0,239.3764,239.4424,238.9704,239.1026,5956.0
2023-06-28 10:25:00,253.28,253.32,252.11,252.57,9091.0,239.112,239.1498,238.0075,238.4417,9091.0
2023-06-28 10:30:00,252.64,252.64,251.73,251.81,11374.0,238.5078,238.5078,237.6487,237.7242,11374.0
2023-06-28 10:35:00,251.98,252.44,251.98,252.28,6461.0,237.8847,238.319,237.8847,238.168,6461.0
2023-06-28 10:40:00,252.14,252.19,251.86,252.18,8048.0,238.0358,238.083,237.7715,238.0736,8048.0
2023-06-28 10:45:00,252.09,252.34,251.76,251.76,6852.0,237.9886,238.2246,237.677,237.677,6852.0
2023-06-28 10:50:00,251.92,252.16,251.66,251.76,16511.0,237.8281,238.0547,237.5826,237.677,16511.0
2023-06-28 10:55:00,251.86,252.29,251.76,252.27,9467.0,237.7715,238.1774,237.677,238.1585,9467.0
2023-06-28 11:00:00,252.27,252.27,251.68,251.89,9273.0,238.1585,238.1585,237.6015,237.7998,9273.0
2023-06-28 11:05:00,251.81,251.95,251.32,251.47,6905.0,237.7242,237.8564,237.2617,237.4033,6905.0
2023-06-28 11:10:00,251.4,251.87,251.4,251.87,6508.0,237.3372,237.7809,237.3372,237.7809,6508.0
2023-06-28 11:15:00,251.86,252.48,251.85,251.87,9716.0,237.7715,238.3568,237.762,237.7809,9716.0
2023-06-28 11:20:00,251.76,251.92,251.67,251.75,26689.0,237.677,237.8281,237.5921,237.6676,26689.0
2023-06-28 11:25:00,251.73,251.73,251.35,251.41,6035.0,237.6487,237.6487,237.29,237.3466,6035.0
2023-06-28 11:30:00,251.44,251.45,251.11,251.21,5861.0,237.3749,237.3844,237.0634,237.1578,5861.0
2023-06-28 11:35:00,251.14,251.23,250.79,250.79,9115.0,237.0917,237.1767,236.7613,236.7613,9115.0
2023-06-28 11:40:00,250.82,251.55,250.8,251.55,6447.0,236.7896,237.4788,236.7707,237.4788,6447.0
2023-06-28 11:45:00,251.5,252.06,251.5,251.95,3711.0,237.4316,237.9603,237.4316,237.8564,3711.0
2023-06-28 11:50:00,251.96,252.16,251.95,252.04,3118.0,237.8659,238.0547,237.8564,237.9414,3118.0
2023-06-28 11:55:00,251.99,252.05,251.8,251.94,6925.0,237.8942,237.9508,237.7148,237.847,6925.0
2023-06-28 12:00:00,251.94,252.21,251.94,252.0,3670.0,237.847,238.1019,237.847,237.9036,3670.0
2023-06-28 12:05:00,251.92,252.1,251.91,252.06,2148.0,237.8281,237.998,237.8187,237.9603,2148.0
2023-06-28 12:10:00,252.1,252.18,251.95,252.01,7798.0,237.998,238.0736,237.8564,237.9131,7798.0
2023-06-28 12:15:00,252.04,252.07,251.77,251.86,2800.0,237.9414,237.9697,237.6865,237.7715,2800.0
2023-06-28 12:20:00,251.9,252.08,251.88,252.05,5716.0,237.8092,237.9791,237.7903,237.9508,5716.0
2023-06-28 12:25:00,252.02,252.21,251.95,252.18,8024.0,237.9225,238.1019,237.8564,238.0736,8024.0
2023-06-28 12:30:00,252.1,252.14,251.9,251.9,4423.0,237.998,238.0358,237.8092,237.8092,4423.0
2023-06-28 12:35:00,251.8,251.87,251.69,251.8,3805.0,237.7148,237.7809,237.611,237.7148,3805.0
2023-06-28 12:40:00,251.73,251.79,251.4,251.44,3948.0,237.6487,237.7054,237.3372,237.3749,3948.0
2023-06-28 12:45:00,251.55,251.66,251.51,251.52,3544.0,237.4788,237.5826,237.441,237.4505,3544.0
2023-06-28 12:50:00,251.59,251.59,251.07,251.07,2800.0,237.5166,237.5166,237.0256,237.0256,2800.0
2023-06-28 12:55:00,251.06,251.07,250.91,251.05,3668.0,237.0162,237.0256,236.8746,237.0068,3668.0
2023-06-28 13:00:00,251.07,251.19,251.04,251.15,7696.0,237.0256,237.1389,236.9973,237.1012,7696.0
2023-06-28 13:05:00,251.17,251.25,251.06,251.13,2341.0,237.12,237.1956,237.0162,237.0823,2341.0
2023-06-28 13:10:00,251.16,251.33,251.13,251.31,2957.0,237.1106,237.2711,237.0823,237.2522,2957.0
2023-06-28 13:15:00,251.23,251.23,251.07,251.09,2457.0,237.1767,237.1767,237.0256,237.0445,2457.0
2023-06-28 13:20:00,251.04,251.08,250.98,250.99,2969.0,236.9973,237.0351,236.9407,236.9501,2969.0
2023-06-28 13:25:00,250.97,251.21,250.91,251.21,9302.0,236.9312,237.1578,236.8746,237.1578,9302.0
2023-06-28 13:30:00,251.19,251.23,251.07,251.1,5970.0,237.1389,237.1767,237.0256,237.054,5970.0
2023-06-28 13:35:00,251.16,251.38,251.16,251.38,3671.0,237.1106,237.3183,237.1106,237.3183,3671.0
2023-06-28 13:40:00,251.37,251.51,251.25,251.31,10015.0,237.3089,237.441,237.1956,237.2522,10015.0
2023-06-28 13:45:00,251.18,251.18,250.64,250.67,6028.0,237.1295,237.1295,236.6197,236.648,6028.0
2023-06-28 13:50:00,250.65,250.82,250.55,250.61,5900.0,236.6291,236.7896,236.5347,236.5914,5900.0
2023-06-28 13:55:00,250.63,250.72,250.63,250.67,2549.0,236.6103,236.6952,236.6103,236.648,2549.0
2023-06-28 14:00:00,250.63,250.63,250.44,250.49,4083.0,236.6103,236.6103,236.4309,236.4781,4083.0
2023-06-28 14:05:00,250.51,250.89,250.48,250.89,9317.0,236.497,236.8557,236.4686,236.8557,9317.0
2023-06-28 14:10:00,250.93,251.1,250.93,251.04,6204.0,236.8935,237.054,236.8935,236.9973,6204.0
2023-06-28 14:15:00,251.08,251.19,250.55,250.6,8964.0,237.0351,237.1389,236.5347,236.5819,8964.0
2023-06-28 14:20:00,250.64,250.79,250.35,250.39,6102.0,236.6197,236.7613,236.3459,236.3837,6102.0
2023-06-28 14:25:00,250.39,250.39,250.22,250.23,4208.0,236.3837,236.3837,236.2232,236.2326,4208.0
2023-06-28 14:30:00,250.23,250.29,250.06,250.29,6357.0,236.2326,236.2893,236.0721,236.2893,6357.0
2023-06-28 14:35:00,250.32,250.4,250.19,250.2,8857.0,236.3176,236.3931,236.1949,236.2043,8857.0
2023-06-28 14:40:00,250.16,250.24,250.0,250.2,10925.0,236.1665,236.2421,236.0155,236.2043,10925.0
2023-06-28 14:45:00,250.16,250.16,249.97,250.03,5280.0,236.1665,236.1665,235.9872,236.0438,5280.0
2023-06-28 14:50:00,250.03,250.22,250.03,250.09,5510.0,236.0438,236.2232,236.0438,236.1005,5510.0
2023-06-28 14:55:00,250.16,250.19,249.76,249.83,3748.0,236.1665,236.1949,235.7889,235.855,3748.0
2023-06-28 15:00:00,249.9,250.08,249.9,250.08,8299.0,235.9211,236.091,235.9211,236.091,8299.0
2023-06-28 15:05:00,250.08,250.23,249.8,249.82,8958.0,236.091,236.2326,235.8267,235.8456,8958.0
2023-06-28 15:10:00,249.84,249.92,249.56,249.65,12278.0,235.8644,235.94,235.6001,235.6851,12278.0
2023-06-28 15:15:00,249.67,249.82,249.5,249.63,10744.0,235.704,235.8456,235.5435,235.6662,10744.0
2023-06-28 15:20:00,249.61,249.84,249.57,249.57,6259.0,235.6473,235.8644,235.6096,235.6096,6259.0
2023-06-28 15:25:00,249.6,249.71,249.57,249.61,8543.0,235.6379,235.7417,235.6096,235.6473,8543.0
2023-06-28 15:30:00,249.61,249.92,249.61,249.7,30176.0,235.6473,235.94,235.6473,235.7323,30176.0
2023-06-28 15:35:00,249.69,249.86,249.57,249.77,17007.0,235.7228,235.8833,235.6096,235.7984,17007.0
2023-06-28 15:40:00,249.77,249.98,249.68,249.83,29040.0,235.7984,235.9966,235.7134,235.855,29040.0
2023-06-28 15:45:00,249.77,249.77,249.43,249.43,27928.0,235.7984,235.7984,235.4774,235.4774,27928.0
2023-06-28 15:50:00,249.37,249.87,249.29,249.7,44369.0,235.4207,235.8928,235.3452,235.7323,44369.0
2023-06-28 15:55:00,249.7,249.75,249.34,249.6,112467.0,235.7323,235.7795,235.3924,235.6379,112467.0
2023-06-29 09:30:00,248.26,249.69,246.67,248.07,25396.0,234.3728,235.7228,232.8718,234.1935,25396.0
2023-06-29 09:35:00,248.39,248.64,247.64,248.21,12028.0,234.4956,234.7316,233.7875,234.3256,12028.0
2023-06-29 09:40:00,248.3,249.12,248.07,248.89,7385.0,234.4106,235.1847,234.1935,234.9676,7385.0
2023-06-29 09:45:00,249.02,249.16,248.09,248.15,6798.0,235.0903,235.2225,234.2123,234.269,6798.0
2023-06-29 09:50:00,247.86,248.16,247.41,247.41,9652.0,233.9952,234.2784,233.5704,233.5704,9652.0
2023-06-29 09:55:00,247.53,247.67,246.95,247.39,21291.0,233.6837,233.8158,233.1361,233.5515,21291.0
2023-06-29 10:00:00,247.35,247.78,246.95,247.77,7843.0,233.5137,233.9197,233.1361,233.9102,7843.0
2023-06-29 10:05:00,247.77,247.8,247.44,247.54,9257.0,233.9102,233.9386,233.5987,233.6931,9257.0
2023-06-29 10:10:00,247.6,247.99,247.51,247.83,7971.0,233.7497,234.1179,233.6648,233.9669,7971.0
2023-06-29 10:15:00,247.85,247.95,247.74,247.87,17498.0,233.9858,234.0802,233.8819,234.0046,17498.0
2023-06-29 10:20:00,247.9,248.45,247.76,248.45,12304.0,234.033,234.5522,233.9008,234.5522,12304.0
2023-06-29 10:25:00,248.41,248.47,247.81,247.89,10284.0,234.5144,234.5711,233.948,234.0235,10284.0
2023-06-29 10:30:00,247.88,248.58,247.8,248.1,7825.0,234.0141,234.6749,233.9386,234.2218,7825.0
2023-06-29 10:35:00,248.2,248.74,248.19,248.52,10648.0,234.3162,234.826,234.3067,234.6183,10648.0
2023-06-29 10:40:00,248.38,248.5,248.18,248.38,5952.0,234.4861,234.5994,234.2973,234.4861,5952.0
2023-06-29 10:45:00,248.3,248.55,248.21,248.44,8729.0,234.4106,234.6466,234.3256,234.5428,8729.0
2023-06-29 10:50:00,248.45,248.54,248.27,248.48,13757.0,234.5522,234.6372,234.3823,234.5805,13757.0
2023-06-29 10:55:00,248.44,248.78,248.4,248.53,12586.0,234.5428,234.8637,234.505,234.6277,12586.0
2023-06-29 11:00:00,248.52,248.93,248.5,248.9,15040.0,234.6183,235.0054,234.5994,234.977,15040.0
2023-06-29 11:05:00,248.99,249.1,248.67,248.67,8038.0,235.062,235.1658,234.7599,234.7599,8038.0
2023-06-29 11:10:00,248.67,248.93,248.67,248.68,12922.0,234.7599,235.0054,234.7599,234.7693,12922.0
2023-06-29 11:15:00,248.69,249.0,248.67,248.95,5311.0,234.7788,235.0714,234.7599,235.0242,5311.0
2023-06-29 11:20:00,249.0,249.14,248.81,248.93,11382.0,235.0714,235.2036,234.8921,235.0054,11382.0
2023-06-29 11:25:00,248.91,248.98,248.65,248.88,3977.0,234.9865,235.0526,234.741,234.9581,3977.0
2023-06-29 11:30:00,248.9,249.03,248.73,248.8,3290.0,234.977,235.0998,234.8165,234.8826,3290.0
2023-06-29 11:35:00,248.81,248.89,248.55,248.77,6645.0,234.8921,234.9676,234.6466,234.8543,6645.0
2023-06-29 11:40:00,248.86,248.9,248.75,248.87,2886.0,234.9393,234.977,234.8354,234.9487,2886.0
2023-06-29 11:45:00,248.86,248.9,248.77,248.81,8398.0,234.9393,234.977,234.8543,234.8921,8398.0
2023-06-29 11:50:00,248.79,248.99,248.78,248.79,7425.0,234.8732,235.062,234.8637,234.8732,7425.0
2023-06-29 11:55:00,248.79,248.79,248.65,248.74,6361.0,234.8732,234.8732,234.741,234.826,6361.0
2023-06-29 12:00:00,248.73,248.84,248.64,248.67,5585.0,234.8165,234.9204,234.7316,234.7599,5585.0
2023-06-29 12:05:00,248.67,248.69,248.32,248.49,7000.0,234.7599,234.7788,234.4295,234.59,7000.0
2023-06-29 12:10:00,248.46,248.53,248.38,248.49,7211.0,234.5616,234.6277,234.4861,234.59,7211.0
2023-06-29 12:15:00,248.49,248.77,248.47,248.61,7520.0,234.59,234.8543,234.5711,234.7033,7520.0
2023-06-29 12:20:00,248.64,248.94,248.6,248.74,4322.0,234.7316,235.0148,234.6938,234.826,4322.0
2023-06-29 12:25:00,248.73,248.84,248.7,248.81,11766.0,234.8165,234.9204,234.7882,234.8921,11766.0
2023-06-29 12:30:00,248.81,249.17,248.81,249.17,4508.0,234.8921,235.2319,234.8921,235.2319,4508.0
2023-06-29 12:35:00,249.14,249.21,249.07,249.07,3893.0,235.2036,235.2697,235.1375,235.1375,3893.0
2023-06-29 12:40:00,249.09,249.23,249.03,249.05,5102.0,235.1564,235.2886,235.0998,235.1186,5102.0
2023-06-29 12:45:00,249.04,249.09,248.96,249.09,3163.0,235.1092,235.1564,235.0337,235.1564,3163.0
2023-06-29 12:50:00,249.14,249.24,249.05,249.09,2880.0,235.2036,235.298,235.1186,235.1564,2880.0
2023-06-29 12:55:00,249.09,249.3,249.09,249.11,6688.0,235.1564,235.3547,235.1564,235.1753,6688.0
2023-06-29 13:00:00,249.08,249.26,249.08,249.13,15208.0,235.147,235.3169,235.147,235.1942,15208.0
2023-06-29 13:05:00,249.12,249.13,248.64,248.72,5776.0,235.1847,235.1942,234.7316,234.8071,5776.0
2023-06-29 13:10:00,248.72,248.72,248.49,248.56,4410.0,234.8071,234.8071,234.59,234.656,4410.0
2023-06-29 13:15:00,248.57,248.66,248.32,248.52,5607.0,234.6655,234.7505,234.4295,234.6183,5607.0
2023-06-29 13:20:00,248.5,248.5,248.35,248.42,3290.0,234.5994,234.5994,234.4578,234.5239,3290.0
2023-06-29 13:25:00,248.44,248.7,248.44,248.7,2901.0,234.5428,234.7882,234.5428,234.7882,2901.0
2023-06-29 13:30:00,248.76,248.78,248.64,248.65,3024.0,234.8449,234.8637,234.7316,234.741,3024.0
2023-06-29 13:35:00,248.62,248.65,248.49,248.64,3326.0,234.7127,234.741,234.59,234.7316,3326.0
2023-06-29 13:40:00,248.58,248.66,248.54,248.57,3252.0,234.6749,234.7505,234.6372,234.6655,3252.0
2023-06-29 13:45:00,248.56,248.57,248.37,248.48,3388.0,234.656,234.6655,234.4767,234.5805,3388.0
2023-06-29 13:50:00,248.45,248.53,248.39,248.42,4334.0,234.5522,234.6277,234.4956,234.5239,4334.0
2023-06-29 13:55:00,248.31,248.31,247.83,247.9,9664.0,234.42,234.42,233.9669,234.033,9664.0
2023-06-29 14:00:00,247.89,247.89,247.59,247.76,6448.0,234.0235,234.0235,233.7403,233.9008,6448.0
2023-06-29 14:05:00,247.65,247.72,247.58,247.71,5000.0,233.797,233.863,233.7309,233.8536,5000.0
2023-06-29 14:10:00,247.64,247.69,247.55,247.6,6803.0,233.7875,233.8347,233.7025,233.7497,6803.0
2023-06-29 14:15:00,247.6,247.72,247.57,247.66,6562.0,233.7497,233.863,233.7214,233.8064,6562.0
2023-06-29 14:20:00,247.62,247.62,247.32,247.35,6226.0,233.7686,233.7686,233.4854,233.5137,6226.0
2023-06-29 14:25:00,247.34,247.56,247.31,247.56,11390.0,233.5043,233.712,233.476,233.712,11390.0
2023-06-29 14:30:00,247.56,248.02,247.55,247.66,8717.0,233.712,234.1463,233.7025,233.8064,8717.0
2023-06-29 14:35:00,247.65,248.02,247.65,247.99,6902.0,233.797,234.1463,233.797,234.1179,6902.0
2023-06-29 14:40:00,248.01,248.05,247.92,247.98,10478.0,234.1368,234.1746,234.0518,234.1085,10478.0
2023-06-29 14:45:00,248.0,248.33,247.93,248.0,8552.0,234.1274,234.4389,234.0613,234.1274,8552.0
2023-06-29 14:50:00,248.07,248.18,247.92,247.92,4211.0,234.1935,234.2973,234.0518,234.0518,4211.0
2023-06-29 14:55:00,247.96,248.07,247.85,248.07,5527.0,234.0896,234.1935,233.9858,234.1935,5527.0
2023-06-29 15:00:00,248.06,248.3,248.06,248.3,5024.0,234.184,234.4106,234.184,234.4106,5024.0
2023-06-29 15:05:00,248.28,248.44,248.28,248.41,3437.0,234.3917,234.5428,234.3917,234.5144,3437.0
2023-06-29 15:10:00,248.36,248.43,248.2,248.2,6821.0,234.4672,234.5333,234.3162,234.3162,6821.0
2023-06-29 15:15:00,248.22,248.36,248.15,248.35,8542.0,234.3351,234.4672,234.269,234.4578,8542.0
2023-06-29 15:20:00,248.39,248.52,248.33,248.47,6545.0,234.4956,234.6183,234.4389,234.5711,6545.0
2023-06-29 15:25:00,248.45,248.59,248.4,248.57,6780.0,234.5522,234.6844,234.505,234.6655,6780.0
2023-06-29 15:30:00,248.63,248.93,248.63,248.84,9161.0,234.7221,235.0054,234.7221,234.9204,9161.0
2023-06-29 15:35:00,248.83,248.89,248.73,248.76,10605.0,234.9109,234.9676,234.8165,234.8449,10605.0
2023-06-29 15:40:00,248.76,248.92,248.67,248.7,12950.0,234.8449,234.9959,234.7599,234.7882,12950.0
2023-06-29 15:45:00,248.68,248.68,248.41,248.5,17098.0,234.7693,234.7693,234.5144,234.5994,17098.0
2023-06-29 15:50:00,248.52,248.89,248.43,248.68,32960.0,234.6183,234.9676,234.5333,234.7693,32960.0
2023-06-29 15:55:00,248.71,248.91,248.53,248.69,72922.0,234.7977,234.9865,234.6277,234.7788,72922.0
2023-06-30 09:30:00,248.83,249.05,247.83,248.61,24216.0,234.9109,235.1186,233.9669,234.7033,24216.0
2023-06-30 09:35:00,248.51,249.09,248.32,248.59,5377.0,234.6088,235.1564,234.4295,234.6844,5377.0
2023-06-30 09:40:00,248.52,249.06,248.45,248.93,7063.0,234.6183,235.1281,234.5522,235.0054,7063.0
2023-06-30 09:45:00,248.91,249.08,248.43,248.43,5298.0,234.9865,235.147,234.5333,234.5333,5298.0
2023-06-30 09:50:00,248.44,248.55,248.05,248.14,4972.0,234.5428,234.6466,234.1746,234.2595,4972.0
2023-06-30 09:55:00,248.13,248.72,248.13,248.47,4342.0,234.2501,234.8071,234.2501,234.5711,4342.0
2023-06-30 10:00:00,248.43,248.47,248.1,248.13,5557.0,234.5333,234.5711,234.2218,234.2501,5557.0
2023-06-30 10:05:00,248.15,248.41,248.1,248.34,6192.0,234.269,234.5144,234.2218,234.4484,6192.0
2023-06-30 10:10:00,248.34,248.69,248.33,248.63,5199.0,234.4484,234.7788,234.4389,234.7221,5199.0
2023-06-30 10:15:00,248.58,249.44,248.57,249.44,5198.0,234.6749,235.4868,234.6655,235.4868,5198.0
2023-06-30 10:20:00,249.45,249.45,248.76,248.77,4158.0,235.4963,235.4963,234.8449,234.8543,4158.0
2023-06-30 10:25:00,248.78,249.06,248.78,248.9,3835.0,234.8637,235.1281,234.8637,234.977,3835.0
2023-06-30 10:30:00,248.91,249.16,248.89,248.91,4356.0,234.9865,235.2225,234.9676,234.9865,4356.0
2023-06-30 10:35:00,249.0,249.02,248.71,248.89,3925.0,235.0714,235.0903,234.7977,234.9676,3925.0
2023-06-30 10:40:00,248.9,249.05,248.66,248.66,4393.0,234.977,235.1186,234.7505,234.7505,4393.0
2023-06-30 10:45:00,248.71,248.78,248.55,248.56,10373.0,234.7977,234.8637,234.6466,234.656,10373.0
2023-06-30 10:50:00,248.51,248.92,248.5,248.51,8144.0,234.6088,234.9959,234.5994,234.6088,8144.0
2023-06-30 10:55:00,248.51,248.75,248.36,248.58,6314.0,234.6088,234.8354,234.4672,234.6749,6314.0
2023-06-30 11:00:00,248.64,248.92,248.6,248.6,4166.0,234.7316,234.9959,234.6938,234.6938,4166.0
2023-06-30 11:05:00,248.65,248.65,248.39,248.52,3809.0,234.741,234.741,234.4956,234.6183,3809.0
2023-06-30 11:10:00,248.58,248.69,248.47,248.47,4981.0,234.6749,234.7788,234.5711,234.5711,4981.0
2023-06-30 11:15:00,248.42,248.64,248.33,248.33,4530.0,234.5239,234.7316,234.4389,234.4389,4530.0
2023-06-30 11:20:00,248.39,248.5,247.93,247.93,10142.0,234.4956,234.5994,234.0613,234.0613,10142.0
2023-06-30 11:25:00,247.86,248.36,247.85,248.33,7009.0,233.9952,234.4672,233.9858,234.4389,7009.0
2023-06-30 11:30:00,248.38,248.38,248.05,248.08,5828.0,234.4861,234.4861,234.1746,234.2029,5828.0
2023-06-30 11:35:00,248.06,248.27,248.04,248.25,4810.0,234.184,234.3823,234.1651,234.3634,4810.0
2023-06-30 11:40:00,248.21,248.45,248.21,248.3,6682.0,234.3256,234.5522,234.3256,234.4106,6682.0
2023-06-30 11:45:00,248.3,248.4,248.16,248.16,6108.0,234.4106,234.505,234.2784,234.2784,6108.0
2023-06-30 11:50:00,248.28,248.64,248.24,248.64,8447.0,234.3917,234.7316,234.3539,234.7316,8447.0
2023-06-30 11:55:00,248.64,248.74,248.61,248.73,2630.0,234.7316,234.826,234.7033,234.8165,2630.0
2023-06-30 12:00:00,248.85,248.85,248.56,248.56,4800.0,234.9298,234.9298,234.656,234.656,4800.0
2023-06-30 12:05:00,248.54,248.62,248.51,248.55,3017.0,234.6372,234.7127,234.6088,234.6466,3017.0
2023-06-30 12:10:00,248.55,248.71,248.5,248.58,3578.0,234.6466,234.7977,234.5994,234.6749,3578.0
2023-06-30 12:15:00,248.58,248.69,248.3,248.35,12471.0,234.6749,234.7788,234.4106,234.4578,12471.0
2023-06-30 12:20:00,248.35,248.55,248.35,248.55,6019.0,234.4578,234.6466,234.4578,234.6466,6019.0
2023-06-30 12:25:00,248.57,249.06,248.55,248.98,6370.0,234.6655,235.1281,234.6466,235.0526,6370.0
2023-06-30 12:30:00,248.99,249.15,248.75,249.09,6059.0,235.062,235.213,234.8354,235.1564,6059.0
2023-06-30 12:35:00,249.13,249.14,248.88,248.98,2565.0,235.1942,235.2036,234.9581,235.0526,2565.0
2023-06-30 12:40:00,248.91,248.91,248.59,248.68,4096.0,234.9865,234.9865,234.6844,234.7693,4096.0
2023-06-30 12:45:00,248.65,248.89,248.65,248.84,6307.0,234.741,234.9676,234.741,234.9204,6307.0
2023-06-30 12:50:00,248.84,248.99,248.79,248.97,5291.0,234.9204,235.062,234.8732,235.0431,5291.0
2023-06-30 12:55:00,248.99,249.09,248.81,248.82,4170.0,235.062,235.1564,234.8921,234.9015,4170.0
2023-06-30 13:00:00,248.82,249.0,248.81,248.9,4621.0,234.9015,235.0714,234.8921,234.977,4621.0
2023-06-30 13:05:00,248.92,248.94,248.67,248.72,7823.0,234.9959,235.0148,234.7599,234.8071,7823.0
2023-06-30 13:10:00,248.72,248.8,248.55,248.72,3519.0,234.8071,234.8826,234.6466,234.8071,3519.0
2023-06-30 13:15:00,248.65,248.84,248.65,248.83,2350.0,234.741,234.9204,234.741,234.9109,2350.0
2023-06-30 13:20:00,248.79,248.93,248.78,248.91,1869.0,234.8732,235.0054,234.8637,234.9865,1869.0
2023-06-30 13:25:00,249.1,249.26,249.1,249.2,2227.0,235.1658,235.3169,235.1658,235.2602,2227.0
2023-06-30 13:30:00,249.2,249.42,249.2,249.36,3012.0,235.2602,235.4679,235.2602,235.4113,3012.0
2023-06-30 13:35:00,249.35,249.44,249.2,249.21,3746.0,235.4019,235.4868,235.2602,235.2697,3746.0
2023-06-30 13:40:00,249.08,249.11,249.07,249.11,760.0,235.147,235.1753,235.1375,235.1753,760.0
2023-06-30 13:45:00,249.12,249.13,248.79,248.87,4448.0,235.1847,235.1942,234.8732,234.9487,4448.0
2023-06-30 13:50:00,248.88,248.96,248.85,248.89,3001.0,234.9581,235.0337,234.9298,234.9676,3001.0
2023-06-30 13:55:00,248.83,248.85,248.68,248.79,4691.0,234.9109,234.9298,234.7693,234.8732,4691.0
2023-06-30 14:00:00,248.87,248.91,248.85,248.85,1022.0,234.9487,234.9865,234.9298,234.9298,1022.0
2023-06-30 14:05:00,248.78,249.04,248.76,249.04,3688.0,234.8637,235.1092,234.8449,235.1092,3688.0
2023-06-30 14:10:00,249.02,249.02,248.88,248.91,2234.0,235.0903,235.0903,234.9581,234.9865,2234.0
2023-06-30 14:15:00,248.95,249.21,248.95,249.08,2526.0,235.0242,235.2697,235.0242,235.147,2526.0
2023-06-30 14:20:00,249.1,249.22,249.09,249.09,3029.0,235.1658,235.2791,235.1564,235.1564,3029.0
2023-06-30 14:25:00,249.07,249.4,249.07,249.37,3975.0,235.1375,235.4491,235.1375,235.4207,3975.0
2023-06-30 14:30:00,249.44,249.5,249.34,249.4,4470.0,235.4868,235.5435,235.3924,235.4491,4470.0
2023-06-30 14:35:00,249.39,249.43,249.24,249.34,6206.0,235.4396,235.4774,235.298,235.3924,6206.0
2023-06-30 14:40:00,249.32,249.32,249.18,249.3,4074.0,235.3735,235.3735,235.2414,235.3547,4074.0
2023-06-30 14:45:00,249.34,249.47,249.2,249.23,2833.0,235.3924,235.5151,235.2602,235.2886,2833.0
2023-06-30 14:50:00,249.24,249.31,249.21,249.26,2910.0,235.298,235.3641,235.2697,235.3169,2910.0
2023-06-30 14:55:00,249.26,249.36,249.21,249.35,3315.0,235.3169,235.4113,235.2697,235.4019,3315.0
2023-06-30 15:00:00,249.42,249.42,249.08,249.09,13786.0,235.4679,235.4679,235.147,235.1564,13786.0
2023-06-30 15:05:00,249.06,249.4,249.03,249.4,10606.0,235.1281,235.4491,235.0998,235.4491,10606.0
2023-06-30 15:10:00,249.4,249.57,249.39,249.45,5416.0,235.4491,235.6096,235.4396,235.4963,5416.0
2023-06-30 15:15:00,249.4,249.51,249.39,249.39,4674.0,235.4491,235.5529,235.4396,235.4396,4674.0
2023-06-30 15:20:00,249.38,249.41,249.2,249.3,6448.0,235.4302,235.4585,235.2602,235.3547,6448.0
2023-06-30 15:25:00,249.3,249.62,249.3,249.54,5019.0,235.3547,235.6568,235.3547,235.5812,5019.0
2023-06-30 15:30:00,249.49,249.82,249.48,249.69,7950.0,235.534,235.8456,235.5246,235.7228,7950.0
2023-06-30 15:35:00,249.72,249.73,249.5,249.53,6248.0,235.7512,235.7606,235.5435,235.5718,6248.0
2023-06-30 15:40:00,249.57,249.61,249.45,249.49,12158.0,235.6096,235.6473,235.4963,235.534,12158.0
2023-06-30 15:45:00,249.54,249.58,249.36,249.45,18817.0,235.5812,235.619,235.4113,235.4963,18817.0
2023-06-30 15:50:00,249.47,249.71,249.42,249.66,29834.0,235.5151,235.7417,235.4679,235.6945,29834.0
2023-06-30 15:55:00,249.65,249.76,249.35,249.68,100043.0,235.6851,235.7889,235.4019,235.7134,100043.0
2023-07-03 09:30:00,248.76,248.76,247.31,248.17,22533.0,234.8449,234.8449,233.476,234.2879,22533.0
2023-07-03 09:35:00,248.17,248.45,247.8,247.89,4193.0,234.2879,234.5522,233.9386,234.0235,4193.0
2023-07-03 09:40:00,248.18,248.18,247.66,247.72,2368.0,234.2973,234.2973,233.8064,233.863,2368.0
2023-07-03 09:45:00,247.31,247.49,247.18,247.4,2826.0,233.476,233.6459,233.3532,233.5609,2826.0
2023-07-03 09:50:00,247.48,248.49,247.4,248.45,11006.0,233.6365,234.59,233.5609,234.5522,11006.0
2023-07-03 09:55:00,248.7,249.28,248.7,249.24,8381.0,234.7882,235.3358,234.7882,235.298,8381.0
2023-07-03 10:00:00,249.25,249.32,248.41,248.87,16512.0,235.3075,235.3735,234.5144,234.9487,16512.0
2023-07-03 10:05:00,248.79,248.89,248.61,248.76,5921.0,234.8732,234.9676,234.7033,234.8449,5921.0
2023-07-03 10:10:00,248.77,248.97,248.62,248.8,7999.0,234.8543,235.0431,234.7127,234.8826,7999.0
2023-07-03 10:15:00,248.77,248.93,248.62,248.74,3607.0,234.8543,235.0054,234.7127,234.826,3607.0
2023-07-03 10:20:00,248.74,249.45,248.71,249.4,5033.0,234.826,235.4963,234.7977,235.4491,5033.0
2023-07-03 10:25:00,249.54,249.99,249.35,249.82,4696.0,235.5812,236.0061,235.4019,235.8456,4696.0
2023-07-03 10:30:00,249.85,250.4,249.78,250.4,4658.0,235.8739,236.3931,235.8078,236.3931,4658.0
2023-07-03 10:35:00,250.41,250.44,250.17,250.34,7589.0,236.4026,236.4309,236.176,236.3365,7589.0
2023-07-03 10:40:00,250.24,250.58,250.24,250.58,3917.0,236.2421,236.5631,236.2421,236.5631,3917.0
2023-07-03 10:45:00,250.63,251.14,250.62,251.08,8499.0,236.6103,237.0917,236.6008,237.0351,8499.0
2023-07-03 10:50:00,251.04,251.07,250.53,250.53,5448.0,236.9973,237.0256,236.5158,236.5158,5448.0
2023-07-03 10:55:00,250.53,250.62,250.3,250.42,5072.0,236.5158,236.6008,236.2987,236.412,5072.0
2023-07-03 11:00:00,250.41,250.41,250.19,250.31,6004.0,236.4026,236.4026,236.1949,236.3082,6004.0
2023-07-03 11:05:00,250.21,250.21,249.5,249.76,12883.0,236.2137,236.2137,235.5435,235.7889,12883.0
2023-07-03 11:10:00,249.65,250.17,249.65,250.03,12158.0,235.6851,236.176,235.6851,236.0438,12158.0
2023-07-03 11:15:00,250.1,250.35,249.77,250.02,8829.0,236.1099,236.3459,235.7984,236.0344,8829.0
2023-07-03 11:20:00,250.02,250.47,249.92,250.43,6206.0,236.0344,236.4592,235.94,236.4214,6206.0
2023-07-03 11:25:00,250.47,250.85,250.34,250.74,9586.0,236.4592,236.8179,236.3365,236.7141,9586.0
2023-07-03 11:30:00,250.71,251.09,250.61,250.77,13736.0,236.6858,237.0445,236.5914,236.7424,13736.0
2023-07-03 11:35:00,250.78,251.09,250.78,250.93,3548.0,236.7519,237.0445,236.7519,236.8935,3548.0
2023-07-03 11:40:00,250.93,250.94,250.75,250.92,3792.0,236.8935,236.9029,236.7235,236.884,3792.0
2023-07-03 11:45:00,250.91,250.92,250.69,250.87,3308.0,236.8746,236.884,236.6669,236.8368,3308.0
2023-07-03 11:50:00,250.81,250.81,250.47,250.57,3609.0,236.7802,236.7802,236.4592,236.5536,3609.0
2023-07-03 11:55:00,250.57,250.83,250.49,250.75,1614.0,236.5536,236.7991,236.4781,236.7235,1614.0
2023-07-03 12:00:00,250.76,251.02,250.75,250.79,2473.0,236.733,236.9784,236.7235,236.7613,2473.0
2023-07-03 12:05:00,250.8,250.85,250.64,250.84,4086.0,236.7707,236.8179,236.6197,236.8085,4086.0
2023-07-03 12:10:00,250.67,250.7,250.61,250.67,2277.0,236.648,236.6763,236.5914,236.648,2277.0
2023-07-03 12:15:00,250.7,250.74,250.53,250.59,3745.0,236.6763,236.7141,236.5158,236.5725,3745.0
2023-07-03 12:20:00,250.6,250.79,250.6,250.73,1725.0,236.5819,236.7613,236.5819,236.7047,1725.0
2023-07-03 12:25:00,250.85,250.98,250.75,250.98,3000.0,236.8179,236.9407,236.7235,236.9407,3000.0
2023-07-03 12:30:00,250.96,251.05,250.87,251.05,4552.0,236.9218,237.0068,236.8368,237.0068,4552.0
2023-07-03 12:35:00,251.1,251.33,251.06,251.08,4668.0,237.054,237.2711,237.0162,237.0351,4668.0
2023-07-03 12:40:00,251.14,251.25,250.97,251.25,8712.0,237.0917,237.1956,236.9312,237.1956,8712.0
2023-07-03 12:45:00,251.2,251.3,251.1,251.29,4454.0,237.1484,237.2428,237.054,237.2333,4454.0
2023-07-03 12:50:00,251.35,251.5,251.32,251.32,11642.0,237.29,237.4316,237.2617,237.2617,11642.0
2023-07-03 12:55:00,251.34,251.69,251.29,251.67,25632.0,237.2805,237.611,237.2333,237.5921,25632.0
2023-07-05 09:30:00,251.58,251.71,249.91,250.21,21253.0,237.5071,237.6298,235.9305,236.2137,21253.0
2023-07-05 09:35:00,250.21,250.59,249.29,249.37,6659.0,236.2137,236.5725,235.3452,235.4207,6659.0
2023-07-05 09:40:00,249.39,249.64,248.89,249.56,11057.0,235.4396,235.6756,234.9676,235.6001,11057.0
2023-07-05 09:45:00,249.56,249.92,249.0,249.2,7207.0,235.6001,235.94,235.0714,235.2602,7207.0
2023-07-05 09:50:00,249.06,249.69,249.04,249.52,8026.0,235.1281,235.7228,235.1092,235.5623,8026.0
2023-07-05 09:55:00,249.49,249.62,249.11,249.5,6025.0,235.534,235.6568,235.1753,235.5435,6025.0
2023-07-05 10:00:00,249.58,249.84,249.49,249.67,4158.0,235.619,235.8644,235.534,235.704,4158.0
2023-07-05 10:05:00,249.68,249.73,249.34,249.48,7920.0,235.7134,235.7606,235.3924,235.5246,7920.0
2023-07-05 10:10:00,249.47,249.7,249.16,249.6,8285.0,235.5151,235.7323,235.2225,235.6379,8285.0
2023-07-05 10:15:00,249.52,249.52,248.7,248.91,19181.0,235.5623,235.5623,234.7882,234.9865,19181.0
2023-07-05 10:20:00,248.88,248.95,248.81,248.88,4438.0,234.9581,235.0242,234.8921,234.9581,4438.0
2023-07-05 10:25:00,248.72,248.82,248.5,248.73,9051.0,234.8071,234.9015,234.5994,234.8165,9051.0
2023-07-05 10:30:00,248.71,249.02,248.67,248.81,9855.0,234.7977,235.0903,234.7599,234.8921,9855.0
2023-07-05 10:35:00,248.81,249.16,248.67,248.92,8028.0,234.8921,235.2225,234.7599,234.9959,8028.0
2023-07-05 10:40:00,248.96,249.25,248.88,248.93,7159.0,235.0337,235.3075,234.9581,235.0054,7159.0
2023-07-05 10:45:00,248.94,249.45,248.94,249.15,13491.0,235.0148,235.4963,235.0148,235.213,13491.0
2023-07-05 10:50:00,249.18,249.51,249.17,249.25,18603.0,235.2414,235.5529,235.2319,235.3075,18603.0
2023-07-05 10:55:00,249.25,249.33,248.86,248.87,5031.0,235.3075,235.383,234.9393,234.9487,5031.0
2023-07-05 11:00:00,248.82,249.1,248.72,249.1,5438.0,234.9015,235.1658,234.8071,235.1658,5438.0
2023-07-05 11:05:00,249.05,249.46,249.04,249.37,4411.0,235.1186,235.5057,235.1092,235.4207,4411.0
2023-07-05 11:10:00,249.4,249.41,249.13,249.32,5695.0,235.4491,235.4585,235.1942,235.3735,5695.0
2023-07-05 11:15:00,249.32,249.38,249.11,249.24,5578.0,235.3735,235.4302,235.1753,235.298,5578.0
2023-07-05 11:20:00,249.31,249.32,248.91,249.0,4396.0,235.3641,235.3735,234.9865,235.0714,4396.0
2023-07-05 11:25:00,248.96,249.11,248.92,248.92,3250.0,235.0337,235.1753,234.9959,234.9959,3250.0
2023-07-05 11:30:00,248.87,248.88,248.49,248.68,4057.0,234.9487,234.9581,234.59,234.7693,4057.0
2023-07-05 11:35:00,248.74,248.89,248.66,248.89,5241.0,234.826,234.9676,234.7505,234.9676,5241.0
2023-07-05 11:40:00,249.0,249.0,248.75,248.9,1973.0,235.0714,235.0714,234.8354,234.977,1973.0
2023-07-05 11:45:00,248.92,249.04,248.88,248.88,5037.0,234.9959,235.1092,234.9581,234.9581,5037.0
2023-07-05 11:50:00,248.88,249.17,248.87,249.11,4196.0,234.9581,235.2319,234.9487,235.1753,4196.0
2023-07-05 11:55:00,249.18,249.38,249.18,249.38,3123.0,235.2414,235.4302,235.2414,235.4302,3123.0
2023-07-05 12:00:00,249.45,249.52,249.28,249.31,2750.0,235.4963,235.5623,235.3358,235.3641,2750.0
2023-07-05 12:05:00,249.32,249.38,249.2,249.22,6239.0,235.3735,235.4302,235.2602,235.2791,6239.0
2023-07-05 12:10:00,249.16,249.39,249.16,249.32,3567.0,235.2225,235.4396,235.2225,235.3735,3567.0
2023-07-05 12:15:00,249.28,249.28,248.72,248.73,3906.0,235.3358,235.3358,234.8071,234.8165,3906.0
2023-07-05 12:20:00,248.74,248.8,248.6,248.61,3097.0,234.826,234.8826,234.6938,234.7033,3097.0
2023-07-05 12:25:00,248.67,248.67,248.5,248.63,5338.0,234.7599,234.7599,234.5994,234.7221,5338.0
2023-07-05 12:30:00,248.66,248.82,248.66,248.75,2115.0,234.7505,234.9015,234.7505,234.8354,2115.0
2023-07-05 12:35:00,248.78,249.18,248.72,249.13,2255.0,234.8637,235.2414,234.8071,235.1942,2255.0
2023-07-05 12:40:00,249.09,249.1,248.87,248.88,409.0,235.1564,235.1658,234.9487,234.9581,409.0
2023-07-05 12:45:00,249.01,249.26,248.85,249.26,3292.0,235.0809,235.3169,234.9298,235.3169,3292.0
2023-07-05 12:50:00,249.27,249.27,249.11,249.11,3235.0,235.3263,235.3263,235.1753,235.1753,3235.0
2023-07-05 12:55:00,249.09,249.1,248.97,249.03,1400.0,235.1564,235.1658,235.0431,235.0998,1400.0
2023-07-05 13:00:00,249.05,249.34,249.04,249.34,3239.0,235.1186,235.3924,235.1092,235.3924,3239.0
2023-07-05 13:05:00,249.33,249.34,249.14,249.14,800.0,235.383,235.3924,235.2036,235.2036,800.0
2023-07-05 13:10:00,249.03,249.03,248.88,248.89,4767.0,235.0998,235.0998,234.9581,234.9676,4767.0
2023-07-05 13:15:00,248.73,248.92,248.71,248.89,2144.0,234.8165,234.9959,234.7977,234.9676,2144.0
2023-07-05 13:20:00,249.01,249.05,248.88,248.88,1704.0,235.0809,235.1186,234.9581,234.9581,1704.0
2023-07-05 13:25:00,248.88,248.88,248.68,248.71,3951.0,234.9581,234.9581,234.7693,234.7977,3951.0
2023-07-05 13:30:00,248.78,248.84,248.78,248.84,1190.0,234.8637,234.9204,234.8637,234.9204,1190.0
2023-07-05 13:35:00,248.83,248.85,248.58,248.58,9237.0,234.9109,234.9298,234.6749,234.6749,9237.0
2023-07-05 13:40:00,248.58,248.64,248.45,248.58,10675.0,234.6749,234.7316,234.5522,234.6749,10675.0
2023-07-05 13:45:00,248.54,248.7,248.45,248.68,4766.0,234.6372,234.7882,234.5522,234.7693,4766.0
2023-07-05 13:50:00,248.74,248.77,248.66,248.76,2182.0,234.826,234.8543,234.7505,234.8449,2182.0
2023-07-05 13:55:00,248.74,248.77,248.61,248.76,4947.0,234.826,234.8543,234.7033,234.8449,4947.0
2023-07-05 14:00:00,248.66,248.71,248.61,248.71,4209.0,234.7505,234.7977,234.7033,234.7977,4209.0
2023-07-05 14:05:00,248.66,248.71,248.55,248.6,4093.0,234.7505,234.7977,234.6466,234.6938,4093.0
2023-07-05 14:10:00,248.63,248.64,248.5,248.5,4006.0,234.7221,234.7316,234.5994,234.5994,4006.0
2023-07-05 14:15:00,248.5,248.55,248.29,248.29,5387.0,234.5994,234.6466,234.4012,234.4012,5387.0
2023-07-05 14:20:00,248.27,248.27,247.93,247.98,5513.0,234.3823,234.3823,234.0613,234.1085,5513.0
2023-07-05 14:25:00,247.98,248.09,247.84,247.98,5359.0,234.1085,234.2123,233.9763,234.1085,5359.0
2023-07-05 14:30:00,248.01,248.05,247.88,248.04,4158.0,234.1368,234.1746,234.0141,234.1651,4158.0
2023-07-05 14:35:00,248.0,248.42,248.0,248.42,8180.0,234.1274,234.5239,234.1274,234.5239,8180.0
2023-07-05 14:40:00,248.42,248.64,248.4,248.63,2844.0,234.5239,234.7316,234.505,234.7221,2844.0
2023-07-05 14:45:00,248.63,248.64,248.5,248.51,2860.0,234.7221,234.7316,234.5994,234.6088,2860.0
2023-07-05 14:50:00,248.5,248.52,248.4,248.47,6860.0,234.5994,234.6183,234.505,234.5711,6860.0
2023-07-05 14:55:00,248.46,248.7,248.43,248.67,5446.0,234.5616,234.7882,234.5333,234.7599,5446.0
2023-07-05 15:00:00,248.72,248.78,248.55,248.64,4980.0,234.8071,234.8637,234.6466,234.7316,4980.0
2023-07-05 15:05:00,248.65,248.73,248.63,248.7,5376.0,234.741,234.8165,234.7221,234.7882,5376.0
2023-07-05 15:10:00,248.7,248.82,248.7,248.82,12977.0,234.7882,234.9015,234.7882,234.9015,12977.0
2023-07-05 15:15:00,248.83,248.91,248.76,248.76,5085.0,234.9109,234.9865,234.8449,234.8449,5085.0
2023-07-05 15:20:00,248.8,248.94,248.77,248.77,5133.0,234.8826,235.0148,234.8543,234.8543,5133.0
2023-07-05 15:25:00,248.77,248.91,248.71,248.82,5983.0,234.8543,234.9865,234.7977,234.9015,5983.0
2023-07-05 15:30:00,248.81,248.84,248.66,248.69,8050.0,234.8921,234.9204,234.7505,234.7788,8050.0
2023-07-05 15:35:00,248.67,248.8,248.58,248.77,9480.0,234.7599,234.8826,234.6749,234.8543,9480.0
2023-07-05 15:40:00,248.77,248.84,248.67,248.81,12566.0,234.8543,234.9204,234.7599,234.8921,12566.0
2023-07-05 15:45:00,248.75,248.96,248.68,248.91,24565.0,234.8354,235.0337,234.7693,234.9865,24565.0
2023-07-05 15:50:00,248.92,249.1,248.91,249.01,26657.0,234.9959,235.1658,234.9865,235.0809,26657.0
2023-07-05 15:55:00,249.03,249.11,248.75,248.79,72623.0,235.0998,235.1753,234.8354,234.8732,72623.0
2023-07-06 09:30:00,248.22,248.41,247.24,247.45,24993.0,234.3351,234.5144,233.4099,233.6081,24993.0
2023-07-06 09:35:00,247.36,247.7,247.14,247.66,5189.0,233.5232,233.8442,233.3155,233.8064,5189.0
2023-07-06 09:40:00,247.6,247.99,247.45,247.56,7225.0,233.7497,234.1179,233.6081,233.712,7225.0
2023-07-06 09:45:00,247.67,247.73,247.39,247.5,4733.0,233.8158,233.8725,233.5515,233.6553,4733.0
2023-07-06 09:50:00,247.47,248.45,247.46,248.37,5627.0,233.627,234.5522,233.6176,234.4767,5627.0
2023-07-06 09:55:00,248.29,248.4,247.99,247.99,1330.0,234.4012,234.505,234.1179,234.1179,1330.0
2023-07-06 10:00:00,247.92,248.42,247.84,248.42,3123.0,234.0518,234.5239,233.9763,234.5239,3123.0
2023-07-06 10:05:00,248.32,248.32,247.8,247.8,8507.0,234.4295,234.4295,233.9386,233.9386,8507.0
2023-07-06 10:10:00,247.79,248.48,247.77,248.17,3980.0,233.9291,234.5805,233.9102,234.2879,3980.0
2023-07-06 10:15:00,248.31,248.38,247.87,247.94,3049.0,234.42,234.4861,234.0046,234.0707,3049.0
2023-07-06 10:20:00,247.97,248.07,247.7,247.87,4439.0,234.0991,234.1935,233.8442,234.0046,4439.0
2023-07-06 10:25:00,247.84,247.99,247.76,247.99,2554.0,233.9763,234.1179,233.9008,234.1179,2554.0
2023-07-06 10:30:00,247.83,247.86,247.66,247.73,1805.0,233.9669,233.9952,233.8064,233.8725,1805.0
2023-07-06 10:35:00,247.76,248.04,247.73,247.92,2456.0,233.9008,234.1651,233.8725,234.0518,2456.0
2023-07-06 10:40:00,247.85,248.1,247.85,248.05,1185.0,233.9858,234.2218,233.9858,234.1746,1185.0
2023-07-06 10:45:00,248.14,248.48,248.04,248.48,3486.0,234.2595,234.5805,234.1651,234.5805,3486.0
2023-07-06 10:50:00,248.48,248.8,248.48,248.68,4531.0,234.5805,234.8826,234.5805,234.7693,4531.0
2023-07-06 10:55:00,248.67,248.89,248.6,248.81,5981.0,234.7599,234.9676,234.6938,234.8921,5981.0
2023-07-06 11:00:00,248.74,248.95,248.56,248.95,6096.0,234.826,235.0242,234.656,235.0242,6096.0
2023-07-06 11:05:00,248.98,249.14,248.85,249.0,5810.0,235.0526,235.2036,234.9298,235.0714,5810.0
2023-07-06 11:10:00,248.93,249.37,248.7,249.27,6384.0,235.0054,235.4207,234.7882,235.3263,6384.0
2023-07-06 11:15:00,249.29,249.73,249.26,249.73,8829.0,235.3452,235.7606,235.3169,235.7606,8829.0
2023-07-06 11:20:00,249.66,249.84,249.66,249.74,7425.0,235.6945,235.8644,235.6945,235.77,7425.0
2023-07-06 11:25:00,249.68,249.8,249.0,249.09,3758.0,235.7134,235.8267,235.0714,235.1564,3758.0
2023-07-06 11:30:00,249.01,249.19,249.0,249.04,6757.0,235.0809,235.2508,235.0714,235.1092,6757.0
2023-07-06 11:35:00,248.94,249.08,248.9,248.99,5359.0,235.0148,235.147,234.977,235.062,5359.0
2023-07-06 11:40:00,248.97,248.97,248.68,248.84,1224.0,235.0431,235.0431,234.7693,234.9204,1224.0
2023-07-06 11:45:00,248.91,249.08,248.91,249.07,2100.0,234.9865,235.147,234.9865,235.1375,2100.0
2023-07-06 11:50:00,249.06,249.16,249.01,249.13,2041.0,235.1281,235.2225,235.0809,235.1942,2041.0
2023-07-06 11:55:00,249.14,249.37,249.14,249.27,2532.0,235.2036,235.4207,235.2036,235.3263,2532.0
2023-07-06 12:00:00,249.23,249.25,249.13,249.14,2824.0,235.2886,235.3075,235.1942,235.2036,2824.0
2023-07-06 12:05:00,249.14,249.27,249.08,249.27,2879.0,235.2036,235.3263,235.147,235.3263,2879.0
2023-07-06 12:10:00,249.42,249.49,249.27,249.28,3079.0,235.4679,235.534,235.3263,235.3358,3079.0
2023-07-06 12:15:00,249.23,249.26,249.05,249.06,2436.0,235.2886,235.3169,235.1186,235.1281,2436.0
2023-07-06 12:20:00,248.98,248.98,248.86,248.86,1856.0,235.0526,235.0526,234.9393,234.9393,1856.0
2023-07-06 12:25:00,248.89,248.9,248.81,248.83,1200.0,234.9676,234.977,234.8921,234.9109,1200.0
2023-07-06 12:30:00,248.78,248.78,248.62,248.68,2894.0,234.8637,234.8637,234.7127,234.7693,2894.0
2023-07-06 12:35:00,248.62,248.64,248.55,248.63,4044.0,234.7127,234.7316,234.6466,234.7221,4044.0
2023-07-06 12:40:00,248.66,248.66,248.52,248.55,1793.0,234.7505,234.7505,234.6183,234.6466,1793.0
2023-07-06 12:45:00,248.48,248.79,248.46,248.79,3419.0,234.5805,234.8732,234.5616,234.8732,3419.0
2023-07-06 12:50:00,248.8,249.08,248.76,249.08,3500.0,234.8826,235.147,234.8449,235.147,3500.0
2023-07-06 12:55:00,249.01,249.01,248.78,248.78,2832.0,235.0809,235.0809,234.8637,234.8637,2832.0
2023-07-06 13:00:00,248.79,248.97,248.74,248.93,2710.0,234.8732,235.0431,234.826,235.0054,2710.0
2023-07-06 13:05:00,248.97,249.12,248.96,249.09,2958.0,235.0431,235.1847,235.0337,235.1564,2958.0
2023-07-06 13:10:00,249.09,249.12,249.04,249.04,900.0,235.1564,235.1847,235.1092,235.1092,900.0
2023-07-06 13:15:00,249.01,249.03,248.78,249.03,3991.0,235.0809,235.0998,234.8637,235.0998,3991.0
2023-07-06 13:20:00,248.94,248.99,248.84,248.84,1535.0,235.0148,235.062,234.9204,234.9204,1535.0
2023-07-06 13:25:00,248.89,249.15,248.88,249.12,2452.0,234.9676,235.213,234.9581,235.1847,2452.0
2023-07-06 13:30:00,249.11,249.13,248.95,248.96,2874.0,235.1753,235.1942,235.0242,235.0337,2874.0
2023-07-06 13:35:00,249.02,249.18,248.95,248.95,3125.0,235.0903,235.2414,235.0242,235.0242,3125.0
2023-07-06 13:40:00,248.9,248.9,248.76,248.77,1970.0,234.977,234.977,234.8449,234.8543,1970.0
2023-07-06 13:45:00,248.73,248.88,248.72,248.8,1499.0,234.8165,234.9581,234.8071,234.8826,1499.0
2023-07-06 13:50:00,248.8,248.8,248.56,248.56,3693.0,234.8826,234.8826,234.656,234.656,3693.0
2023-07-06 13:55:00,248.62,248.73,248.58,248.58,3395.0,234.7127,234.8165,234.6749,234.6749,3395.0
2023-07-06 14:00:00,248.57,248.73,248.54,248.73,2300.0,234.6655,234.8165,234.6372,234.8165,2300.0
2023-07-06 14:05:00,248.69,248.69,248.44,248.47,2735.0,234.7788,234.7788,234.5428,234.5711,2735.0
2023-07-06 14:10:00,248.43,248.44,248.34,248.35,1850.0,234.5333,234.5428,234.4484,234.4578,1850.0
2023-07-06 14:15:00,248.38,248.56,248.34,248.48,4690.0,234.4861,234.656,234.4484,234.5805,4690.0
2023-07-06 14:20:00,248.55,248.58,248.46,248.5,3272.0,234.6466,234.6749,234.5616,234.5994,3272.0
2023-07-06 14:25:00,248.53,248.54,248.4,248.41,2461.0,234.6277,234.6372,234.505,234.5144,2461.0
2023-07-06 14:30:00,248.44,248.53,248.43,248.53,1716.0,234.5428,234.6277,234.5333,234.6277,1716.0
2023-07-06 14:35:00,248.51,248.55,248.5,248.52,2027.0,234.6088,234.6466,234.5994,234.6183,2027.0
2023-07-06 14:40:00,248.54,248.59,248.49,248.55,3050.0,234.6372,234.6844,234.59,234.6466,3050.0
2023-07-06 14:45:00,248.52,248.58,248.43,248.49,3749.0,234.6183,234.6749,234.5333,234.59,3749.0
2023-07-06 14:50:00,248.48,248.48,248.35,248.39,1767.0,234.5805,234.5805,234.4578,234.4956,1767.0
2023-07-06 14:55:00,248.38,248.45,248.38,248.45,2009.0,234.4861,234.5522,234.4861,234.5522,2009.0
2023-07-06 15:00:00,248.49,248.52,248.39,248.42,4155.0,234.59,234.6183,234.4956,234.5239,4155.0
2023-07-06 15:05:00,248.38,248.38,248.31,248.32,2604.0,234.4861,234.4861,234.42,234.4295,2604.0
2023-07-06 15:10:00,248.33,248.45,248.32,248.41,2229.0,234.4389,234.5522,234.4295,234.5144,2229.0
2023-07-06 15:15:00,248.39,248.49,248.35,248.47,7599.0,234.4956,234.59,234.4578,234.5711,7599.0
2023-07-06 15:20:00,248.47,248.58,248.47,248.57,2323.0,234.5711,234.6749,234.5711,234.6655,2323.0
2023-07-06 15:25:00,248.59,248.6,248.4,248.4,4114.0,234.6844,234.6938,234.505,234.505,4114.0
2023-07-06 15:30:00,248.37,248.37,248.1,248.1,4509.0,234.4767,234.4767,234.2218,234.2218,4509.0
2023-07-06 15:35:00,248.15,248.24,248.12,248.23,4975.0,234.269,234.3539,234.2407,234.3445,4975.0
2023-07-06 15:40:00,248.26,248.26,248.13,248.14,5693.0,234.3728,234.3728,234.2501,234.2595,5693.0
2023-07-06 15:45:00,248.15,248.17,247.95,248.08,22547.0,234.269,234.2879,234.0802,234.2029,22547.0
2023-07-06 15:50:00,248.13,248.19,248.06,248.13,24442.0,234.2501,234.3067,234.184,234.2501,24442.0
2023-07-06 15:55:00,248.13,248.15,247.74,247.75,75655.0,234.2501,234.269,233.8819,233.8914,75655.0
2023-07-07 09:30:00,247.02,247.02,244.5,245.72,43246.0,233.2022,233.2022,230.8232,231.9749,43246.0
2023-07-07 09:35:00,245.42,245.83,244.88,245.66,14970.0,231.6917,232.0788,231.1819,231.9183,14970.0
2023-07-07 09:40:00,245.51,246.2,245.34,245.34,7789.0,231.7767,232.4281,231.6162,231.6162,7789.0
2023-07-07 09:45:00,245.36,245.36,244.82,244.93,11289.0,231.635,231.635,231.1253,231.2291,11289.0
2023-07-07 09:50:00,245.06,245.23,244.73,244.79,5618.0,231.3518,231.5123,231.0403,231.0969,5618.0
2023-07-07 09:55:00,244.92,245.01,244.49,244.59,12956.0,231.2197,231.3046,230.8137,230.9081,12956.0
2023-07-07 10:00:00,244.54,245.35,244.39,245.35,15602.0,230.8609,231.6256,230.7193,231.6256,15602.0
2023-07-07 10:05:00,245.36,246.07,245.36,245.73,9685.0,231.635,232.3053,231.635,231.9844,9685.0
2023-07-07 10:10:00,245.66,246.04,245.58,246.04,5618.0,231.9183,232.277,231.8427,232.277,5618.0
2023-07-07 10:15:00,246.02,246.54,246.01,246.42,7590.0,232.2581,232.749,232.2487,232.6358,7590.0
2023-07-07 10:20:00,246.59,247.0,246.59,246.86,6878.0,232.7962,233.1833,232.7962,233.0511,6878.0
2023-07-07 10:25:00,246.75,246.78,246.5,246.67,3785.0,232.9473,232.9756,232.7113,232.8718,3785.0
2023-07-07 10:30:00,246.75,246.75,246.14,246.15,6227.0,232.9473,232.9473,232.3714,232.3809,6227.0
2023-07-07 10:35:00,245.96,246.01,245.63,245.66,2577.0,232.2015,232.2487,231.8899,231.9183,2577.0
2023-07-07 10:40:00,245.74,245.98,245.53,245.59,2400.0,231.9938,232.2204,231.7955,231.8522,2400.0
2023-07-07 10:45:00,245.51,245.78,245.5,245.51,2643.0,231.7767,232.0316,231.7672,231.7767,2643.0
2023-07-07 10:50:00,245.47,246.01,245.37,245.79,28046.0,231.7389,232.2487,231.6445,232.041,28046.0
2023-07-07 10:55:00,245.68,245.79,245.36,245.48,6136.0,231.9371,232.041,231.635,231.7483,6136.0
2023-07-07 11:00:00,245.55,245.57,245.17,245.57,5525.0,231.8144,231.8333,231.4557,231.8333,5525.0
2023-07-07 11:05:00,245.6,245.6,245.39,245.4,4890.0,231.8616,231.8616,231.6634,231.6728,4890.0
2023-07-07 11:10:00,245.45,245.74,245.45,245.65,4946.0,231.72,231.9938,231.72,231.9088,4946.0
2023-07-07 11:15:00,245.6,245.63,245.36,245.36,4236.0,231.8616,231.8899,231.635,231.635,4236.0
2023-07-07 11:20:00,245.38,245.91,245.38,245.84,3883.0,231.6539,232.1543,231.6539,232.0882,3883.0
2023-07-07 11:25:00,245.84,246.07,245.75,245.79,2819.0,232.0882,232.3053,232.0032,232.041,2819.0
2023-07-07 11:30:00,245.78,246.0,245.59,246.0,3733.0,232.0316,232.2392,231.8522,232.2392,3733.0
2023-07-07 11:35:00,246.02,246.04,245.4,245.4,3475.0,232.2581,232.277,231.6728,231.6728,3475.0
2023-07-07 11:40:00,245.46,245.58,245.44,245.58,2264.0,231.7295,231.8427,231.7106,231.8427,2264.0
2023-07-07 11:45:00,245.54,245.62,245.37,245.38,2974.0,231.805,231.8805,231.6445,231.6539,2974.0
2023-07-07 11:50:00,245.35,245.36,244.9,244.9,7016.0,231.6256,231.635,231.2008,231.2008,7016.0
2023-07-07 11:55:00,244.96,245.19,244.96,245.08,4018.0,231.2574,231.4746,231.2574,231.3707,4018.0
2023-07-07 12:00:00,245.17,245.38,245.08,245.38,3362.0,231.4557,231.6539,231.3707,231.6539,3362.0
2023-07-07 12:05:00,245.35,245.39,245.22,245.39,3691.0,231.6256,231.6634,231.5029,231.6634,3691.0
2023-07-07 12:10:00,245.38,245.63,245.36,245.63,2071.0,231.6539,231.8899,231.635,231.8899,2071.0
2023-07-07 12:15:00,245.62,245.86,245.61,245.86,3872.0,231.8805,232.1071,231.8711,232.1071,3872.0
2023-07-07 12:20:00,245.81,246.02,245.73,245.9,5353.0,232.0599,232.2581,231.9844,232.1448,5353.0
2023-07-07 12:25:00,245.96,246.12,245.9,246.0,6534.0,232.2015,232.3525,232.1448,232.2392,6534.0
2023-07-07 12:30:00,246.06,246.14,245.89,245.89,8671.0,232.2959,232.3714,232.1354,232.1354,8671.0
2023-07-07 12:35:00,245.88,246.2,245.81,246.2,6976.0,232.126,232.4281,232.0599,232.4281,6976.0
2023-07-07 12:40:00,246.22,246.22,245.96,246.1,4269.0,232.4469,232.4469,232.2015,232.3337,4269.0
2023-07-07 12:45:00,246.08,246.08,245.95,245.98,2908.0,232.3148,232.3148,232.192,232.2204,2908.0
2023-07-07 12:50:00,245.98,246.01,245.87,246.0,3832.0,232.2204,232.2487,232.1165,232.2392,3832.0
2023-07-07 12:55:00,245.92,246.0,245.91,245.98,1107.0,232.1637,232.2392,232.1543,232.2204,1107.0
2023-07-07 13:00:00,246.05,246.33,246.01,246.31,7850.0,232.2865,232.5508,232.2487,232.5319,7850.0
2023-07-07 13:05:00,246.31,246.32,245.97,246.01,6649.0,232.5319,232.5413,232.2109,232.2487,6649.0
2023-07-07 13:10:00,246.03,246.16,246.02,246.15,17132.0,232.2676,232.3903,232.2581,232.3809,17132.0
2023-07-07 13:15:00,246.16,246.21,246.05,246.08,5850.0,232.3903,232.4375,232.2865,232.3148,5850.0
2023-07-07 13:20:00,246.08,246.28,245.98,245.99,32330.0,232.3148,232.5036,232.2204,232.2298,32330.0
2023-07-07 13:25:00,245.95,245.97,245.76,245.86,1663.0,232.192,232.2109,232.0127,232.1071,1663.0
2023-07-07 13:30:00,245.83,245.83,245.64,245.66,1996.0,232.0788,232.0788,231.8994,231.9183,1996.0
2023-07-07 13:35:00,245.68,245.8,245.56,245.72,2527.0,231.9371,232.0504,231.8239,231.9749,2527.0
2023-07-07 13:40:00,245.79,245.85,245.67,245.75,1193.0,232.041,232.0976,231.9277,232.0032,1193.0
2023-07-07 13:45:00,245.8,245.8,245.52,245.52,1951.0,232.0504,232.0504,231.7861,231.7861,1951.0
2023-07-07 13:50:00,245.52,245.52,245.41,245.5,1691.0,231.7861,231.7861,231.6823,231.7672,1691.0
2023-07-07 13:55:00,245.54,245.58,245.35,245.35,3418.0,231.805,231.8427,231.6256,231.6256,3418.0
2023-07-07 14:00:00,245.38,245.38,245.16,245.19,2100.0,231.6539,231.6539,231.4462,231.4746,2100.0
2023-07-07 14:05:00,245.11,245.32,245.11,245.15,1652.0,231.399,231.5973,231.399,231.4368,1652.0
2023-07-07 14:10:00,245.17,245.23,245.09,245.12,4501.0,231.4557,231.5123,231.3802,231.4085,4501.0
2023-07-07 14:15:00,245.11,245.11,244.77,244.77,1900.0,231.399,231.399,231.0781,231.0781,1900.0
2023-07-07 14:20:00,244.79,244.88,244.75,244.79,2512.0,231.0969,231.1819,231.0592,231.0969,2512.0
2023-07-07 14:25:00,244.83,244.96,244.81,244.92,1802.0,231.1347,231.2574,231.1158,231.2197,1802.0
2023-07-07 14:30:00,244.93,244.93,244.77,244.78,3348.0,231.2291,231.2291,231.0781,231.0875,3348.0
2023-07-07 14:35:00,244.75,244.84,244.64,244.81,4966.0,231.0592,231.1441,230.9553,231.1158,4966.0
2023-07-07 14:40:00,244.87,244.94,244.87,244.88,2247.0,231.1725,231.2385,231.1725,231.1819,2247.0
2023-07-07 14:45:00,244.9,244.97,244.81,244.83,2811.0,231.2008,231.2669,231.1158,231.1347,2811.0
2023-07-07 14:50:00,244.79,244.88,244.79,244.84,3380.0,231.0969,231.1819,231.0969,231.1441,3380.0
2023-07-07 14:55:00,244.84,244.85,244.7,244.76,6472.0,231.1441,231.1536,231.012,231.0686,6472.0
2023-07-07 15:00:00,244.81,244.98,244.73,244.74,7498.0,231.1158,231.2763,231.0403,231.0497,7498.0
2023-07-07 15:05:00,244.74,244.74,244.47,244.53,4323.0,231.0497,231.0497,230.7948,230.8515,4323.0
2023-07-07 15:10:00,244.52,244.52,244.19,244.2,6883.0,230.842,230.842,230.5305,230.5399,6883.0
2023-07-07 15:15:00,244.25,244.28,243.97,244.11,10160.0,230.5871,230.6155,230.3228,230.455,10160.0
2023-07-07 15:20:00,244.06,244.1,243.87,243.93,5934.0,230.4078,230.4455,230.2284,230.285,5934.0
2023-07-07 15:25:00,243.98,244.04,243.84,243.9,2686.0,230.3322,230.3889,230.2001,230.2567,2686.0
2023-07-07 15:30:00,243.82,244.05,243.81,244.0,10445.0,230.1812,230.3983,230.1718,230.3511,10445.0
2023-07-07 15:35:00,243.96,244.01,243.75,243.78,10241.0,230.3134,230.3606,230.1151,230.1434,10241.0
2023-07-07 15:40:00,243.74,243.82,243.63,243.68,8160.0,230.1057,230.1812,230.0018,230.049,8160.0
2023-07-07 15:45:00,243.69,243.94,243.67,243.76,13841.0,230.0585,230.2945,230.0396,230.1246,13841.0
2023-07-07 15:50:00,243.71,243.71,243.35,243.49,32354.0,230.0773,230.0773,229.7375,229.8697,32354.0
2023-07-07 15:55:00,243.48,243.53,242.96,242.98,88870.0,229.8602,229.9074,229.3693,229.3882,88870.0
2023-07-10 09:30:00,241.85,243.35,241.47,243.34,43720.0,228.3214,229.7375,227.9626,229.728,43720.0
2023-07-10 09:35:00,243.06,243.86,243.02,243.15,13978.0,229.4637,230.219,229.4259,229.5487,13978.0
2023-07-10 09:40:00,243.29,243.49,242.06,242.52,12713.0,229.6808,229.8697,228.5196,228.9539,12713.0
2023-07-10 09:45:00,242.45,243.01,242.17,242.95,23764.0,228.8878,229.4165,228.6235,229.3599,23764.0
2023-07-10 09:50:00,242.97,243.15,242.65,242.68,25547.0,229.3787,229.5487,229.0766,229.105,25547.0
2023-07-10 09:55:00,242.64,243.52,242.53,243.52,11251.0,229.0672,229.898,228.9634,229.898,11251.0
2023-07-10 10:00:00,243.47,243.58,243.04,243.54,8425.0,229.8508,229.9546,229.4448,229.9169,8425.0
2023-07-10 10:05:00,243.55,243.71,243.25,243.63,10412.0,229.9263,230.0773,229.6431,230.0018,10412.0
2023-07-10 10:10:00,243.67,243.7,243.25,243.37,9776.0,230.0396,230.0679,229.6431,229.7564,9776.0
2023-07-10 10:15:00,243.34,243.89,243.34,243.73,10395.0,229.728,230.2473,229.728,230.0962,10395.0
2023-07-10 10:20:00,243.63,243.63,242.81,242.81,13360.0,230.0018,230.0018,229.2277,229.2277,13360.0
2023-07-10 10:25:00,242.81,243.26,242.8,243.15,10585.0,229.2277,229.6525,229.2183,229.5487,10585.0
2023-07-10 10:30:00,243.09,243.12,242.35,242.38,9991.0,229.492,229.5204,228.7934,228.8217,9991.0
2023-07-10 10:35:00,242.39,242.47,241.9,241.99,16374.0,228.8312,228.9067,228.3686,228.4536,16374.0
2023-07-10 10:40:00,241.98,242.11,241.87,242.0,7406.0,228.4441,228.5668,228.3403,228.463,7406.0
2023-07-10 10:45:00,242.06,242.07,241.43,241.5,10107.0,228.5196,228.5291,227.9249,227.991,10107.0
2023-07-10 10:50:00,241.5,241.76,241.5,241.55,10845.0,227.991,228.2364,227.991,228.0382,10845.0
2023-07-10 10:55:00,241.59,241.59,241.23,241.29,19806.0,228.0759,228.0759,227.7361,227.7927,19806.0
2023-07-10 11:00:00,241.31,241.47,241.2,241.42,8693.0,227.8116,227.9626,227.7078,227.9154,8693.0
2023-07-10 11:05:00,241.42,242.0,241.42,242.0,14421.0,227.9154,228.463,227.9154,228.463,14421.0
2023-07-10 11:10:00,241.84,242.0,241.67,241.67,8333.0,228.312,228.463,228.1515,228.1515,8333.0
2023-07-10 11:15:00,241.65,241.65,241.44,241.49,7376.0,228.1326,228.1326,227.9343,227.9815,7376.0
2023-07-10 11:20:00,241.46,241.85,241.43,241.8,11111.0,227.9532,228.3214,227.9249,228.2742,11111.0
2023-07-10 11:25:00,241.82,242.22,241.82,242.16,4808.0,228.2931,228.6707,228.2931,228.6141,4808.0
2023-07-10 11:30:00,242.16,242.39,242.09,242.15,9006.0,228.6141,228.8312,228.548,228.6046,9006.0
2023-07-10 11:35:00,242.15,242.35,242.09,242.18,7319.0,228.6046,228.7934,228.548,228.6329,7319.0
2023-07-10 11:40:00,242.22,242.24,241.98,242.06,7868.0,228.6707,228.6896,228.4441,228.5196,7868.0
2023-07-10 11:45:00,242.09,242.23,242.07,242.23,3418.0,228.548,228.6801,228.5291,228.6801,3418.0
2023-07-10 11:50:00,242.24,242.28,242.11,242.15,5600.0,228.6896,228.7273,228.5668,228.6046,5600.0
2023-07-10 11:55:00,242.15,242.53,242.15,242.5,12827.0,228.6046,228.9634,228.6046,228.935,12827.0
2023-07-10 12:00:00,242.5,242.85,242.49,242.81,11411.0,228.935,229.2655,228.9256,229.2277,11411.0
2023-07-10 12:05:00,242.81,242.81,242.47,242.48,4083.0,229.2277,229.2277,228.9067,228.9162,4083.0
2023-07-10 12:10:00,242.48,242.72,242.48,242.67,4114.0,228.9162,229.1427,228.9162,229.0955,4114.0
2023-07-10 12:15:00,242.72,243.07,242.71,243.01,4069.0,229.1427,229.4731,229.1333,229.4165,4069.0
2023-07-10 12:20:00,243.04,243.11,242.84,242.84,6775.0,229.4448,229.5109,229.256,229.256,6775.0
2023-07-10 12:25:00,242.87,242.93,242.81,242.86,6185.0,229.2843,229.341,229.2277,229.2749,6185.0
2023-07-10 12:30:00,242.89,243.04,242.81,242.86,10608.0,229.3032,229.4448,229.2277,229.2749,10608.0
2023-07-10 12:35:00,242.85,242.9,242.76,242.82,5301.0,229.2655,229.3127,229.1805,229.2371,5301.0
2023-07-10 12:40:00,242.86,242.86,242.75,242.82,5024.0,229.2749,229.2749,229.171,229.2371,5024.0
2023-07-10 12:45:00,242.77,242.9,242.77,242.85,5627.0,229.1899,229.3127,229.1899,229.2655,5627.0
2023-07-10 12:50:00,242.83,242.94,242.8,242.84,5738.0,229.2466,229.3504,229.2183,229.256,5738.0
2023-07-10 12:55:00,242.84,242.85,242.55,242.59,7037.0,229.256,229.2655,228.9822,229.02,7037.0
2023-07-10 13:00:00,242.57,242.75,242.57,242.73,3689.0,229.0011,229.171,229.0011,229.1522,3689.0
2023-07-10 13:05:00,242.72,242.78,242.64,242.78,5161.0,229.1427,229.1994,229.0672,229.1994,5161.0
2023-07-10 13:10:00,242.8,242.84,242.6,242.64,5514.0,229.2183,229.256,229.0294,229.0672,5514.0
2023-07-10 13:15:00,242.6,242.85,242.57,242.85,4648.0,229.0294,229.2655,229.0011,229.2655,4648.0
2023-07-10 13:20:00,242.8,242.8,242.44,242.44,4668.0,229.2183,229.2183,228.8784,228.8784,4668.0
2023-07-10 13:25:00,242.41,242.43,242.27,242.29,4102.0,228.8501,228.8689,228.7179,228.7368,4102.0
2023-07-10 13:30:00,242.33,242.44,242.28,242.31,3138.0,228.7745,228.8784,228.7273,228.7557,3138.0
2023-07-10 13:35:00,242.31,242.41,242.17,242.19,12081.0,228.7557,228.8501,228.6235,228.6424,12081.0
2023-07-10 13:40:00,242.18,242.37,242.14,242.29,4078.0,228.6329,228.8123,228.5952,228.7368,4078.0
2023-07-10 13:45:00,242.23,242.4,242.14,242.22,7194.0,228.6801,228.8406,228.5952,228.6707,7194.0
2023-07-10 13:50:00,242.18,242.2,242.13,242.2,3000.0,228.6329,228.6518,228.5857,228.6518,3000.0
2023-07-10 13:55:00,242.17,242.22,242.09,242.18,4747.0,228.6235,228.6707,228.548,228.6329,4747.0
2023-07-10 14:00:00,242.19,242.19,241.96,242.1,9190.0,228.6424,228.6424,228.4252,228.5574,9190.0
2023-07-10 14:05:00,242.06,242.07,242.0,242.03,3400.0,228.5196,228.5291,228.463,228.4913,3400.0
2023-07-10 14:10:00,242.03,242.1,242.02,242.1,4302.0,228.4913,228.5574,228.4819,228.5574,4302.0
2023-07-10 14:15:00,242.11,242.11,242.04,242.06,3601.0,228.5668,228.5668,228.5008,228.5196,3601.0
2023-07-10 14:20:00,242.08,242.1,242.01,242.04,4900.0,228.5385,228.5574,228.4724,228.5008,4900.0
2023-07-10 14:25:00,242.04,242.17,242.03,242.17,4304.0,228.5008,228.6235,228.4913,228.6235,4304.0
2023-07-10 14:30:00,242.15,242.21,242.1,242.12,5045.0,228.6046,228.6613,228.5574,228.5763,5045.0
2023-07-10 14:35:00,242.11,242.22,242.11,242.16,4626.0,228.5668,228.6707,228.5668,228.6141,4626.0
2023-07-10 14:40:00,242.16,242.22,242.14,242.21,5127.0,228.6141,228.6707,228.5952,228.6613,5127.0
2023-07-10 14:45:00,242.21,242.23,242.02,242.08,6031.0,228.6613,228.6801,228.4819,228.5385,6031.0
2023-07-10 14:50:00,242.06,242.11,241.99,242.09,7617.0,228.5196,228.5668,228.4536,228.548,7617.0
2023-07-10 14:55:00,242.08,242.25,242.05,242.21,6345.0,228.5385,228.699,228.5102,228.6613,6345.0
2023-07-10 15:00:00,242.23,242.23,242.06,242.08,3317.0,228.6801,228.6801,228.5196,228.5385,3317.0
2023-07-10 15:05:00,242.11,242.15,242.0,242.03,6710.0,228.5668,228.6046,228.463,228.4913,6710.0
2023-07-10 15:10:00,242.03,242.07,241.97,242.06,6344.0,228.4913,228.5291,228.4347,228.5196,6344.0
2023-07-10 15:15:00,242.08,242.15,242.02,242.05,3700.0,228.5385,228.6046,228.4819,228.5102,3700.0
2023-07-10 15:20:00,242.02,242.14,241.97,242.12,5380.0,228.4819,228.5952,228.4347,228.5763,5380.0
2023-07-10 15:25:00,242.1,242.1,241.98,242.08,5555.0,228.5574,228.5574,228.4441,228.5385,5555.0
2023-07-10 15:30:00,242.05,242.08,241.93,241.99,11191.0,228.5102,228.5385,228.3969,228.4536,11191.0
2023-07-10 15:35:00,241.99,242.15,241.89,242.12,16464.0,228.4536,228.6046,228.3592,228.5763,16464.0
2023-07-10 15:40:00,242.11,242.13,242.02,242.07,10983.0,228.5668,228.5857,228.4819,228.5291,10983.0
2023-07-10 15:45:00,242.12,242.12,241.91,242.03,19396.0,228.5763,228.5763,228.378,228.4913,19396.0
2023-07-10 15:50:00,242.0,242.19,241.9,242.0,33540.0,228.463,228.6424,228.3686,228.463,33540.0
2023-07-10 15:55:00,241.98,242.05,241.71,241.92,70739.0,228.4441,228.5102,228.1892,228.3875,70739.0
2023-07-11 09:30:00,241.66,242.71,241.36,242.56,34047.0,228.142,229.1333,227.8588,228.9917,34047.0
2023-07-11 09:35:00,242.68,242.86,242.13,242.13,15414.0,229.105,229.2749,228.5857,228.5857,15414.0
2023-07-11 09:40:00,242.36,242.74,241.91,241.93,7020.0,228.8029,229.1616,228.378,228.3969,7020.0
2023-07-11 09:45:00,241.8,241.95,241.6,241.72,3439.0,228.2742,228.4158,228.0854,228.1987,3439.0
2023-07-11 09:50:00,241.56,241.64,241.3,241.52,3805.0,228.0476,228.1231,227.8022,228.0099,3805.0
2023-07-11 09:55:00,241.61,243.12,241.58,241.9,15835.0,228.0948,229.5204,228.0665,228.3686,15835.0
2023-07-11 10:00:00,241.99,241.99,241.26,241.45,7981.0,228.4536,228.4536,227.7644,227.9438,7981.0
2023-07-11 10:05:00,241.46,241.59,241.15,241.37,13257.0,227.9532,228.0759,227.6605,227.8682,13257.0
2023-07-11 10:10:00,241.31,241.34,240.61,240.95,7503.0,227.8116,227.8399,227.1508,227.4717,7503.0
2023-07-11 10:15:00,241.03,241.07,240.68,240.83,2939.0,227.5473,227.585,227.2168,227.3584,2939.0
2023-07-11 10:20:00,240.78,241.0,240.78,240.98,986.0,227.3112,227.5189,227.3112,227.5001,986.0
2023-07-11 10:25:00,240.98,241.15,240.96,241.01,3022.0,227.5001,227.6605,227.4812,227.5284,3022.0
2023-07-11 10:30:00,241.04,241.37,240.94,241.26,5294.0,227.5567,227.8682,227.4623,227.7644,5294.0
2023-07-11 10:35:00,241.17,241.23,241.02,241.05,3434.0,227.6794,227.7361,227.5378,227.5661,3434.0
2023-07-11 10:40:00,241.07,241.36,240.91,241.32,9766.0,227.585,227.8588,227.434,227.821,9766.0
2023-07-11 10:45:00,241.34,241.4,241.16,241.24,6193.0,227.8399,227.8966,227.67,227.7455,6193.0
2023-07-11 10:50:00,241.22,241.86,241.18,241.78,11006.0,227.7266,228.3308,227.6889,228.2553,11006.0
2023-07-11 10:55:00,241.7,241.7,241.51,241.67,11622.0,228.1798,228.1798,228.0004,228.1515,11622.0
2023-07-11 11:00:00,241.67,241.85,241.67,241.81,15742.0,228.1515,228.3214,228.1515,228.2836,15742.0
2023-07-11 11:05:00,241.83,242.46,241.71,242.37,14672.0,228.3025,228.8973,228.1892,228.8123,14672.0
2023-07-11 11:10:00,242.36,242.41,242.16,242.25,3598.0,228.8029,228.8501,228.6141,228.699,3598.0
2023-07-11 11:15:00,242.18,242.42,242.17,242.36,4003.0,228.6329,228.8595,228.6235,228.8029,4003.0
2023-07-11 11:20:00,242.36,242.37,242.07,242.21,8706.0,228.8029,228.8123,228.5291,228.6613,8706.0
2023-07-11 11:25:00,242.16,242.24,242.1,242.16,5547.0,228.6141,228.6896,228.5574,228.6141,5547.0
2023-07-11 11:30:00,242.09,242.09,241.98,241.98,4048.0,228.548,228.548,228.4441,228.4441,4048.0
2023-07-11 11:35:00,241.92,242.01,241.86,241.87,4325.0,228.3875,228.4724,228.3308,228.3403,4325.0
2023-07-11 11:40:00,241.86,242.01,241.86,241.95,5426.0,228.3308,228.4724,228.3308,228.4158,5426.0
2023-07-11 11:45:00,241.86,242.04,241.79,241.94,2757.0,228.3308,228.5008,228.2647,228.4064,2757.0
2023-07-11 11:50:00,242.0,242.1,242.0,242.06,3200.0,228.463,228.5574,228.463,228.5196,3200.0
2023-07-11 11:55:00,242.09,242.18,242.08,242.11,2500.0,228.548,228.6329,228.5385,228.5668,2500.0
2023-07-11 12:00:00,242.14,242.2,241.92,241.96,6458.0,228.5952,228.6518,228.3875,228.4252,6458.0
2023-07-11 12:05:00,242.01,242.01,241.69,241.75,1304.0,228.4724,228.4724,228.1703,228.227,1304.0
2023-07-11 12:10:00,241.75,241.79,241.65,241.72,3349.0,228.227,228.2647,228.1326,228.1987,3349.0
2023-07-11 12:15:00,241.78,241.87,241.76,241.87,1536.0,228.2553,228.3403,228.2364,228.3403,1536.0
2023-07-11 12:20:00,241.73,241.73,241.55,241.6,884.0,228.2081,228.2081,228.0382,228.0854,884.0
2023-07-11 12:25:00,241.52,241.61,241.49,241.51,4719.0,228.0099,228.0948,227.9815,228.0004,4719.0
2023-07-11 12:30:00,241.61,241.69,241.5,241.69,3668.0,228.0948,228.1703,227.991,228.1703,3668.0
2023-07-11 12:35:00,241.65,241.65,241.44,241.44,1017.0,228.1326,228.1326,227.9343,227.9343,1017.0
2023-07-11 12:40:00,241.52,241.59,241.51,241.56,2593.0,228.0099,228.0759,228.0004,228.0476,2593.0
2023-07-11 12:45:00,241.5,241.61,241.46,241.61,2842.0,227.991,228.0948,227.9532,228.0948,2842.0
2023-07-11 12:50:00,241.66,241.72,241.57,241.6,2715.0,228.142,228.1987,228.0571,228.0854,2715.0
2023-07-11 12:55:00,241.62,241.63,241.47,241.57,3116.0,228.1043,228.1137,227.9626,228.0571,3116.0
2023-07-11 13:00:00,241.5,241.52,241.43,241.45,1340.0,227.991,228.0099,227.9249,227.9438,1340.0
2023-07-11 13:05:00,241.46,241.47,241.38,241.46,5411.0,227.9532,227.9626,227.8777,227.9532,5411.0
2023-07-11 13:10:00,241.42,241.45,241.35,241.35,3081.0,227.9154,227.9438,227.8494,227.8494,3081.0
2023-07-11 13:15:00,241.31,241.42,241.19,241.24,9433.0,227.8116,227.9154,227.6983,227.7455,9433.0
2023-07-11 13:20:00,241.24,241.31,241.21,241.24,8021.0,227.7455,227.8116,227.7172,227.7455,8021.0
2023-07-11 13:25:00,241.25,241.28,241.08,241.16,5636.0,227.755,227.7833,227.5945,227.67,5636.0
2023-07-11 13:30:00,241.16,241.16,240.84,240.84,6689.0,227.67,227.67,227.3679,227.3679,6689.0
2023-07-11 13:35:00,240.86,241.2,240.82,241.17,24750.0,227.3868,227.7078,227.349,227.6794,24750.0
2023-07-11 13:40:00,241.17,241.24,240.96,240.97,5382.0,227.6794,227.7455,227.4812,227.4906,5382.0
2023-07-11 13:45:00,241.03,241.09,240.97,241.08,6603.0,227.5473,227.6039,227.4906,227.5945,6603.0
2023-07-11 13:50:00,241.02,241.03,240.88,240.89,3429.0,227.5378,227.5473,227.4057,227.4151,3429.0
2023-07-11 13:55:00,240.82,240.91,240.79,240.87,4381.0,227.349,227.434,227.3207,227.3962,4381.0
2023-07-11 14:00:00,240.93,241.01,240.87,240.98,2725.0,227.4529,227.5284,227.3962,227.5001,2725.0
2023-07-11 14:05:00,240.98,241.14,240.93,240.99,2913.0,227.5001,227.6511,227.4529,227.5095,2913.0
2023-07-11 14:10:00,240.99,241.0,240.93,240.99,3339.0,227.5095,227.5189,227.4529,227.5095,3339.0
2023-07-11 14:15:00,241.03,241.15,241.02,241.04,4873.0,227.5473,227.6605,227.5378,227.5567,4873.0
2023-07-11 14:20:00,241.0,241.0,240.74,240.74,3998.0,227.5189,227.5189,227.2735,227.2735,3998.0
2023-07-11 14:25:00,240.7,240.83,240.69,240.79,8164.0,227.2357,227.3584,227.2263,227.3207,8164.0
2023-07-11 14:30:00,240.79,240.88,240.72,240.73,5231.0,227.3207,227.4057,227.2546,227.264,5231.0
2023-07-11 14:35:00,240.74,240.8,240.59,240.59,3926.0,227.2735,227.3301,227.1319,227.1319,3926.0
2023-07-11 14:40:00,240.62,240.67,240.59,240.59,1949.0,227.1602,227.2074,227.1319,227.1319,1949.0
2023-07-11 14:45:00,240.59,240.59,240.44,240.53,5625.0,227.1319,227.1319,226.9903,227.0752,5625.0
2023-07-11 14:50:00,240.51,240.58,240.49,240.56,5142.0,227.0563,227.1224,227.0375,227.1036,5142.0
2023-07-11 14:55:00,240.58,240.74,240.58,240.74,7652.0,227.1224,227.2735,227.1224,227.2735,7652.0
2023-07-11 15:00:00,240.75,240.84,240.68,240.82,4742.0,227.2829,227.3679,227.2168,227.349,4742.0
2023-07-11 15:05:00,240.79,240.84,240.5,240.5,13280.0,227.3207,227.3679,227.0469,227.0469,13280.0
2023-07-11 15:10:00,240.48,240.5,240.14,240.22,6900.0,227.028,227.0469,226.707,226.7826,6900.0
2023-07-11 15:15:00,240.21,240.34,240.17,240.34,6605.0,226.7731,226.8959,226.7354,226.8959,6605.0
2023-07-11 15:20:00,240.32,240.34,240.15,240.27,7983.0,226.877,226.8959,226.7165,226.8298,7983.0
2023-07-11 15:25:00,240.21,240.25,240.17,240.22,1847.0,226.7731,226.8109,226.7354,226.7826,1847.0
2023-07-11 15:30:00,240.27,240.43,240.22,240.34,10487.0,226.8298,226.9808,226.7826,226.8959,10487.0
2023-07-11 15:35:00,240.35,240.43,240.31,240.35,9205.0,226.9053,226.9808,226.8675,226.9053,9205.0
2023-07-11 15:40:00,240.32,240.32,240.03,240.15,25278.0,226.877,226.877,226.6032,226.7165,25278.0
2023-07-11 15:45:00,240.17,240.84,240.07,240.8,35389.0,226.7354,227.3679,226.641,227.3301,35389.0
2023-07-11 15:50:00,240.98,240.98,240.62,240.78,41231.0,227.5001,227.5001,227.1602,227.3112,41231.0
2023-07-11 15:55:00,240.73,241.23,240.65,241.23,91467.0,227.264,227.7361,227.1885,227.7361,91467.0
2023-07-12 09:30:00,240.0,241.0,239.43,239.91,45909.0,226.5749,227.5189,226.0368,226.4899,45909.0
2023-07-12 09:35:00,239.93,240.34,239.59,239.7,10154.0,226.5088,226.8959,226.1878,226.2917,10154.0
2023-07-12 09:40:00,239.7,239.7,238.37,238.88,10519.0,226.2917,226.2917,225.0361,225.5175,10519.0
2023-07-12 09:45:00,238.92,240.06,238.89,240.05,11429.0,225.5553,226.6315,225.527,226.6221,11429.0
2023-07-12 09:50:00,240.0,240.24,239.98,240.05,19132.0,226.5749,226.8015,226.556,226.6221,19132.0
2023-07-12 09:55:00,240.03,240.16,239.53,239.59,5905.0,226.6032,226.7259,226.1312,226.1878,5905.0
2023-07-12 10:00:00,239.48,239.53,238.72,239.11,28542.0,226.084,226.1312,225.3665,225.7347,28542.0
2023-07-12 10:05:00,239.11,239.85,239.11,239.63,9143.0,225.7347,226.4333,225.7347,226.2256,9143.0
2023-07-12 10:10:00,239.64,239.89,239.63,239.64,6095.0,226.235,226.471,226.2256,226.235,6095.0
2023-07-12 10:15:00,239.61,240.0,239.61,239.77,9005.0,226.2067,226.5749,226.2067,226.3577,9005.0
2023-07-12 10:20:00,239.76,239.85,239.11,239.4,13734.0,226.3483,226.4333,225.7347,226.0084,13734.0
2023-07-12 10:25:00,239.51,239.71,239.33,239.59,6890.0,226.1123,226.3011,225.9424,226.1878,6890.0
2023-07-12 10:30:00,239.58,239.83,239.34,239.59,5309.0,226.1784,226.4144,225.9518,226.1878,5309.0
2023-07-12 10:35:00,239.63,239.72,239.33,239.5,6593.0,226.2256,226.3105,225.9424,226.1028,6593.0
2023-07-12 10:40:00,239.54,239.54,239.32,239.34,4390.0,226.1406,226.1406,225.9329,225.9518,4390.0
2023-07-12 10:45:00,239.34,239.35,239.05,239.05,4831.0,225.9518,225.9612,225.678,225.678,4831.0
2023-07-12 10:50:00,239.07,239.13,238.97,239.08,6358.0,225.6969,225.7535,225.6025,225.7063,6358.0
2023-07-12 10:55:00,239.06,239.06,238.71,238.78,5813.0,225.6875,225.6875,225.357,225.4231,5813.0
2023-07-12 11:00:00,238.69,238.86,238.53,238.74,8019.0,225.3382,225.4986,225.1871,225.3854,8019.0
2023-07-12 11:05:00,238.78,238.85,238.51,238.69,7327.0,225.4231,225.4892,225.1682,225.3382,7327.0
2023-07-12 11:10:00,238.68,238.83,238.63,238.83,9148.0,225.3287,225.4703,225.2815,225.4703,9148.0
2023-07-12 11:15:00,238.81,239.0,238.73,239.0,4354.0,225.4514,225.6308,225.3759,225.6308,4354.0
2023-07-12 11:20:00,238.98,239.39,238.98,239.29,5625.0,225.6119,225.999,225.6119,225.9046,5625.0
2023-07-12 11:25:00,239.3,239.3,239.08,239.19,3483.0,225.914,225.914,225.7063,225.8102,3483.0
2023-07-12 11:30:00,239.16,239.16,238.86,239.09,4775.0,225.7819,225.7819,225.4986,225.7158,4775.0
2023-07-12 11:35:00,239.09,239.25,239.07,239.07,6668.0,225.7158,225.8668,225.6969,225.6969,6668.0
2023-07-12 11:40:00,239.13,239.58,238.95,239.23,2784.0,225.7535,226.1784,225.5836,225.8479,2784.0
2023-07-12 11:45:00,239.39,239.4,239.01,239.01,6954.0,225.999,226.0084,225.6403,225.6403,6954.0
2023-07-12 11:50:00,238.99,238.99,238.75,238.88,3800.0,225.6214,225.6214,225.3948,225.5175,3800.0
2023-07-12 11:55:00,238.83,238.95,238.66,238.78,4732.0,225.4703,225.5836,225.3098,225.4231,4732.0
2023-07-12 12:00:00,238.7,238.71,238.38,238.45,6269.0,225.3476,225.357,225.0455,225.1116,6269.0
2023-07-12 12:05:00,238.39,238.69,238.39,238.58,9395.0,225.0549,225.3382,225.0549,225.2343,9395.0
2023-07-12 12:10:00,238.56,238.8,238.54,238.67,2000.0,225.2154,225.442,225.1965,225.3193,2000.0
2023-07-12 12:15:00,238.72,238.72,238.43,238.5,3246.0,225.3665,225.3665,225.0927,225.1588,3246.0
2023-07-12 12:20:00,238.51,238.58,238.34,238.44,5514.0,225.1682,225.2343,225.0077,225.1021,5514.0
2023-07-12 12:25:00,238.39,238.49,238.21,238.27,4301.0,225.0549,225.1493,224.885,224.9416,4301.0
2023-07-12 12:30:00,238.17,238.37,238.17,238.29,2093.0,224.8472,225.0361,224.8472,224.9605,2093.0
2023-07-12 12:35:00,238.25,238.62,238.25,238.48,2512.0,224.9228,225.2721,224.9228,225.1399,2512.0
2023-07-12 12:40:00,238.61,238.67,238.56,238.59,2299.0,225.2626,225.3193,225.2154,225.2437,2299.0
2023-07-12 12:45:00,238.56,238.56,238.38,238.52,3871.0,225.2154,225.2154,225.0455,225.1777,3871.0
2023-07-12 12:50:00,238.58,238.66,238.46,238.5,3600.0,225.2343,225.3098,225.121,225.1588,3600.0
2023-07-12 12:55:00,238.45,238.52,238.38,238.44,4131.0,225.1116,225.1777,225.0455,225.1021,4131.0
2023-07-12 13:00:00,238.42,238.45,238.28,238.35,9637.0,225.0833,225.1116,224.9511,225.0172,9637.0
2023-07-12 13:05:00,238.39,238.39,238.23,238.27,14271.0,225.0549,225.0549,224.9039,224.9416,14271.0
2023-07-12 13:10:00,238.27,238.28,238.11,238.15,11645.0,224.9416,224.9511,224.7906,224.8284,11645.0
2023-07-12 13:15:00,238.16,238.33,237.88,238.09,21339.0,224.8378,224.9983,224.5735,224.7717,21339.0
2023-07-12 13:20:00,238.09,238.14,238.03,238.07,3521.0,224.7717,224.8189,224.7151,224.7528,3521.0
2023-07-12 13:25:00,238.11,238.19,237.91,238.03,5060.0,224.7906,224.8661,224.6018,224.7151,5060.0
2023-07-12 13:30:00,238.04,238.17,238.02,238.13,8140.0,224.7245,224.8472,224.7056,224.8095,8140.0
2023-07-12 13:35:00,238.16,238.42,238.11,238.34,8810.0,224.8378,225.0833,224.7906,225.0077,8810.0
2023-07-12 13:40:00,238.34,238.42,238.1,238.1,8180.0,225.0077,225.0833,224.7812,224.7812,8180.0
2023-07-12 13:45:00,238.1,238.3,238.1,238.26,6541.0,224.7812,224.97,224.7812,224.9322,6541.0
2023-07-12 13:50:00,238.26,238.27,238.05,238.09,8760.0,224.9322,224.9416,224.734,224.7717,8760.0
2023-07-12 13:55:00,238.09,238.32,238.05,238.23,5605.0,224.7717,224.9889,224.734,224.9039,5605.0
2023-07-12 14:00:00,238.33,238.42,238.26,238.42,5149.0,224.9983,225.0833,224.9322,225.0833,5149.0
2023-07-12 14:05:00,238.35,238.67,238.34,238.66,2517.0,225.0172,225.3193,225.0077,225.3098,2517.0
2023-07-12 14:10:00,238.61,238.73,238.58,238.62,4327.0,225.2626,225.3759,225.2343,225.2721,4327.0
2023-07-12 14:15:00,238.55,238.65,238.35,238.48,7714.0,225.206,225.3004,225.0172,225.1399,7714.0
2023-07-12 14:20:00,238.4,238.72,238.39,238.61,11363.0,225.0644,225.3665,225.0549,225.2626,11363.0
2023-07-12 14:25:00,238.58,238.6,238.42,238.42,4357.0,225.2343,225.2532,225.0833,225.0833,4357.0
2023-07-12 14:30:00,238.46,238.56,238.41,238.48,3896.0,225.121,225.2154,225.0738,225.1399,3896.0
2023-07-12 14:35:00,238.48,238.52,238.37,238.37,4736.0,225.1399,225.1777,225.0361,225.0361,4736.0
2023-07-12 14:40:00,238.42,238.49,238.38,238.41,3610.0,225.0833,225.1493,225.0455,225.0738,3610.0
2023-07-12 14:45:00,238.41,238.43,238.27,238.29,4417.0,225.0738,225.0927,224.9416,224.9605,4417.0
2023-07-12 14:50:00,238.29,238.4,238.24,238.29,6626.0,224.9605,225.0644,224.9133,224.9605,6626.0
2023-07-12 14:55:00,238.31,238.43,238.24,238.43,4280.0,224.9794,225.0927,224.9133,225.0927,4280.0
2023-07-12 15:00:00,238.45,238.5,238.27,238.28,5726.0,225.1116,225.1588,224.9416,224.9511,5726.0
2023-07-12 15:05:00,238.31,238.39,238.16,238.21,3220.0,224.9794,225.0549,224.8378,224.885,3220.0
2023-07-12 15:10:00,238.2,238.26,238.1,238.14,7695.0,224.8756,224.9322,224.7812,224.8189,7695.0
2023-07-12 15:15:00,238.17,238.18,238.09,238.12,3504.0,224.8472,224.8567,224.7717,224.8,3504.0
2023-07-12 15:20:00,238.1,238.21,238.05,238.13,7325.0,224.7812,224.885,224.734,224.8095,7325.0
2023-07-12 15:25:00,238.12,238.33,238.11,238.31,9779.0,224.8,224.9983,224.7906,224.9794,9779.0
2023-07-12 15:30:00,238.3,238.73,238.27,238.72,8816.0,224.97,225.3759,224.9416,225.3665,8816.0
2023-07-12 15:35:00,238.76,239.02,238.76,238.96,15387.0,225.4042,225.6497,225.4042,225.5931,15387.0
2023-07-12 15:40:00,238.97,239.24,238.96,239.19,13965.0,225.6025,225.8574,225.5931,225.8102,13965.0
2023-07-12 15:45:00,239.16,239.24,239.01,239.01,16797.0,225.7819,225.8574,225.6403,225.6403,16797.0
2023-07-12 15:50:00,239.08,239.22,238.86,239.05,30124.0,225.7063,225.8385,225.4986,225.678,30124.0
2023-07-12 15:55:00,238.97,239.12,238.52,238.8,79572.0,225.6025,225.7441,225.1777,225.442,79572.0
2023-07-13 09:30:00,239.5,240.49,239.45,240.49,39018.0,226.1028,227.0375,226.0556,227.0375,39018.0
2023-07-13 09:35:00,240.51,241.49,240.35,240.49,15152.0,227.0563,227.9815,226.9053,227.0375,15152.0
2023-07-13 09:40:00,240.47,240.47,239.84,240.0,30940.0,227.0186,227.0186,226.4238,226.5749,30940.0
2023-07-13 09:45:00,239.84,240.1,239.44,239.99,9275.0,226.4238,226.6693,226.0462,226.5654,9275.0
2023-07-13 09:50:00,240.07,240.47,240.05,240.05,3214.0,226.641,227.0186,226.6221,226.6221,3214.0
2023-07-13 09:55:00,240.46,240.48,239.93,240.05,1743.0,227.0091,227.028,226.5088,226.6221,1743.0
2023-07-13 10:00:00,240.01,240.4,239.85,239.92,3700.0,226.5843,226.9525,226.4333,226.4994,3700.0
2023-07-13 10:05:00,239.94,239.94,239.48,239.48,2166.0,226.5182,226.5182,226.084,226.084,2166.0
2023-07-13 10:10:00,239.52,239.73,239.45,239.57,3502.0,226.1217,226.32,226.0556,226.1689,3502.0
2023-07-13 10:15:00,239.66,239.76,239.58,239.76,5322.0,226.2539,226.3483,226.1784,226.3483,5322.0
2023-07-13 10:20:00,239.6,239.67,239.5,239.59,4136.0,226.1973,226.2633,226.1028,226.1878,4136.0
2023-07-13 10:25:00,239.43,239.58,239.3,239.42,13629.0,226.0368,226.1784,225.914,226.0273,13629.0
2023-07-13 10:30:00,239.37,239.37,238.92,239.23,16735.0,225.9801,225.9801,225.5553,225.8479,16735.0
2023-07-13 10:35:00,239.27,239.3,238.75,238.77,5324.0,225.8857,225.914,225.3948,225.4137,5324.0
2023-07-13 10:40:00,238.74,238.74,238.5,238.5,6132.0,225.3854,225.3854,225.1588,225.1588,6132.0
2023-07-13 10:45:00,238.4,238.45,238.24,238.33,2599.0,225.0644,225.1116,224.9133,224.9983,2599.0
2023-07-13 10:50:00,238.23,238.52,238.18,238.48,12762.0,224.9039,225.1777,224.8567,225.1399,12762.0
2023-07-13 10:55:00,238.4,238.75,238.4,238.75,2666.0,225.0644,225.3948,225.0644,225.3948,2666.0
2023-07-13 11:00:00,238.68,238.74,238.4,238.56,3030.0,225.3287,225.3854,225.0644,225.2154,3030.0
2023-07-13 11:05:00,238.55,238.73,238.37,238.4,2749.0,225.206,225.3759,225.0361,225.0644,2749.0
2023-07-13 11:10:00,238.47,238.64,238.43,238.48,3838.0,225.1305,225.291,225.0927,225.1399,3838.0
2023-07-13 11:15:00,238.61,238.83,238.31,238.65,22320.0,225.2626,225.4703,224.9794,225.3004,22320.0
2023-07-13 11:20:00,238.56,238.63,238.12,238.25,4160.0,225.2154,225.2815,224.8,224.9228,4160.0
2023-07-13 11:25:00,238.37,238.54,238.34,238.47,2817.0,225.0361,225.1965,225.0077,225.1305,2817.0
2023-07-13 11:30:00,238.46,238.77,238.45,238.57,5351.0,225.121,225.4137,225.1116,225.2249,5351.0
2023-07-13 11:35:00,238.49,238.49,238.22,238.34,4228.0,225.1493,225.1493,224.8944,225.0077,4228.0
2023-07-13 11:40:00,238.21,238.53,238.19,238.45,3983.0,224.885,225.1871,224.8661,225.1116,3983.0
2023-07-13 11:45:00,238.38,238.68,238.38,238.54,3566.0,225.0455,225.3287,225.0455,225.1965,3566.0
2023-07-13 11:50:00,238.56,238.81,238.46,238.46,6626.0,225.2154,225.4514,225.121,225.121,6626.0
2023-07-13 11:55:00,238.49,238.84,238.49,238.72,21332.0,225.1493,225.4798,225.1493,225.3665,21332.0
2023-07-13 12:00:00,238.8,238.86,238.71,238.74,2952.0,225.442,225.4986,225.357,225.3854,2952.0
2023-07-13 12:05:00,238.69,238.69,238.3,238.47,2220.0,225.3382,225.3382,224.97,225.1305,2220.0
2023-07-13 12:10:00,238.42,238.42,238.25,238.39,1598.0,225.0833,225.0833,224.9228,225.0549,1598.0
2023-07-13 12:15:00,238.24,238.47,238.22,238.42,5161.0,224.9133,225.1305,224.8944,225.0833,5161.0
2023-07-13 12:20:00,238.46,238.53,238.43,238.51,3115.0,225.121,225.1871,225.0927,225.1682,3115.0
2023-07-13 12:25:00,238.55,238.61,238.41,238.42,2528.0,225.206,225.2626,225.0738,225.0833,2528.0
2023-07-13 12:30:00,238.45,238.72,238.36,238.65,4885.0,225.1116,225.3665,225.0266,225.3004,4885.0
2023-07-13 12:35:00,238.6,238.63,238.46,238.59,1721.0,225.2532,225.2815,225.121,225.2437,1721.0
2023-07-13 12:40:00,238.57,238.67,238.5,238.55,1934.0,225.2249,225.3193,225.1588,225.206,1934.0
2023-07-13 12:45:00,238.57,238.62,238.45,238.46,2233.0,225.2249,225.2721,225.1116,225.121,2233.0
2023-07-13 12:50:00,238.49,238.56,238.38,238.52,4620.0,225.1493,225.2154,225.0455,225.1777,4620.0
2023-07-13 12:55:00,238.53,238.65,238.44,238.62,2950.0,225.1871,225.3004,225.1021,225.2721,2950.0
2023-07-13 13:00:00,238.63,238.63,238.5,238.5,1968.0,225.2815,225.2815,225.1588,225.1588,1968.0
2023-07-13 13:05:00,238.55,238.58,238.46,238.56,2804.0,225.206,225.2343,225.121,225.2154,2804.0
2023-07-13 13:10:00,238.57,238.59,238.43,238.43,4191.0,225.2249,225.2437,225.0927,225.0927,4191.0
2023-07-13 13:15:00,238.48,238.68,238.48,238.57,9618.0,225.1399,225.3287,225.1399,225.2249,9618.0
2023-07-13 13:20:00,238.55,238.61,238.28,238.28,4045.0,225.206,225.2626,224.9511,224.9511,4045.0
2023-07-13 13:25:00,238.29,238.37,238.13,238.18,4322.0,224.9605,225.0361,224.8095,224.8567,4322.0
2023-07-13 13:30:00,238.18,238.18,237.93,238.08,7780.0,224.8567,224.8567,224.6207,224.7623,7780.0
2023-07-13 13:35:00,238.15,238.28,238.11,238.23,4798.0,224.8284,224.9511,224.7906,224.9039,4798.0
2023-07-13 13:40:00,238.23,238.49,238.23,238.47,2867.0,224.9039,225.1493,224.9039,225.1305,2867.0
2023-07-13 13:45:00,238.37,238.42,238.25,238.37,6044.0,225.0361,225.0833,224.9228,225.0361,6044.0
2023-07-13 13:50:00,238.45,238.46,238.33,238.34,1249.0,225.1116,225.121,224.9983,225.0077,1249.0
2023-07-13 13:55:00,238.24,238.38,238.24,238.33,1341.0,224.9133,225.0455,224.9133,224.9983,1341.0
2023-07-13 14:00:00,238.37,238.39,238.29,238.37,1951.0,225.0361,225.0549,224.9605,225.0361,1951.0
2023-07-13 14:05:00,238.41,238.55,238.39,238.51,3731.0,225.0738,225.206,225.0549,225.1682,3731.0
2023-07-13 14:10:00,238.53,238.77,238.52,238.71,6260.0,225.1871,225.4137,225.1777,225.357,6260.0
2023-07-13 14:15:00,238.69,238.83,238.65,238.77,2104.0,225.3382,225.4703,225.3004,225.4137,2104.0
2023-07-13 14:20:00,238.87,238.87,238.67,238.83,4012.0,225.5081,225.5081,225.3193,225.4703,4012.0
2023-07-13 14:25:00,238.83,239.12,238.76,238.97,10939.0,225.4703,225.7441,225.4042,225.6025,10939.0
2023-07-13 14:30:00,238.97,239.09,238.87,238.96,5733.0,225.6025,225.7158,225.5081,225.5931,5733.0
2023-07-13 14:35:00,238.97,239.06,238.87,238.89,3662.0,225.6025,225.6875,225.5081,225.527,3662.0
2023-07-13 14:40:00,238.93,239.02,238.91,238.91,2310.0,225.5647,225.6497,225.5458,225.5458,2310.0
2023-07-13 14:45:00,238.85,238.86,238.46,238.47,10436.0,225.4892,225.4986,225.121,225.1305,10436.0
2023-07-13 14:50:00,238.47,238.49,238.27,238.27,2159.0,225.1305,225.1493,224.9416,224.9416,2159.0
2023-07-13 14:55:00,238.27,238.48,238.27,238.48,5663.0,224.9416,225.1399,224.9416,225.1399,5663.0
2023-07-13 15:00:00,238.52,238.57,238.46,238.57,4468.0,225.1777,225.2249,225.121,225.2249,4468.0
2023-07-13 15:05:00,238.62,238.62,238.43,238.51,4955.0,225.2721,225.2721,225.0927,225.1682,4955.0
2023-07-13 15:10:00,238.52,238.77,238.5,238.76,5354.0,225.1777,225.4137,225.1588,225.4042,5354.0
2023-07-13 15:15:00,238.81,238.87,238.62,238.7,5338.0,225.4514,225.5081,225.2721,225.3476,5338.0
2023-07-13 15:20:00,238.7,238.8,238.65,238.72,4644.0,225.3476,225.442,225.3004,225.3665,4644.0
2023-07-13 15:25:00,238.75,238.75,238.54,238.61,11383.0,225.3948,225.3948,225.1965,225.2626,11383.0
2023-07-13 15:30:00,238.6,238.79,238.57,238.71,11635.0,225.2532,225.4326,225.2249,225.357,11635.0
2023-07-13 15:35:00,238.72,238.72,238.38,238.51,6994.0,225.3665,225.3665,225.0455,225.1682,6994.0
2023-07-13 15:40:00,238.56,238.83,238.52,238.83,10052.0,225.2154,225.4703,225.1777,225.4703,10052.0
2023-07-13 15:45:00,238.84,239.05,238.79,238.82,21284.0,225.4798,225.678,225.4326,225.4609,21284.0
2023-07-13 15:50:00,238.81,238.95,238.63,238.71,28572.0,225.4514,225.5836,225.2815,225.357,28572.0
2023-07-13 15:55:00,238.68,238.73,238.35,238.48,75426.0,225.3287,225.3759,225.0172,225.1399,75426.0
2023-07-14 09:30:00,239.18,239.18,238.24,238.44,11686.0,225.8007,225.8007,224.9133,225.1021,11686.0
2023-07-14 09:35:00,238.24,238.43,237.68,238.43,14873.0,224.9133,225.0927,224.3847,225.0927,14873.0
2023-07-14 09:40:00,238.4,238.52,237.82,238.51,5969.0,225.0644,225.1777,224.5168,225.1682,5969.0
2023-07-14 09:45:00,238.31,238.45,237.93,238.07,3691.0,224.9794,225.1116,224.6207,224.7528,3691.0
2023-07-14 09:50:00,238.09,238.31,238.08,238.23,3158.0,224.7717,224.9794,224.7623,224.9039,3158.0
2023-07-14 09:55:00,238.39,238.67,238.3,238.59,4180.0,225.0549,225.3193,224.97,225.2437,4180.0
2023-07-14 10:00:00,238.49,238.81,238.02,238.05,6676.0,225.1493,225.4514,224.7056,224.734,6676.0
2023-07-14 10:05:00,238.03,238.32,237.61,237.61,9832.0,224.7151,224.9889,224.3186,224.3186,9832.0
2023-07-14 10:10:00,237.54,237.72,237.42,237.7,7385.0,224.2525,224.4224,224.1392,224.4035,7385.0
2023-07-14 10:15:00,237.82,238.16,237.79,238.12,3427.0,224.5168,224.8378,224.4885,224.8,3427.0
2023-07-14 10:20:00,238.03,238.14,237.7,237.77,9187.0,224.7151,224.8189,224.4035,224.4696,9187.0
2023-07-14 10:25:00,237.77,238.17,237.77,237.78,7479.0,224.4696,224.8472,224.4696,224.4791,7479.0
2023-07-14 10:30:00,237.95,238.43,237.83,238.43,4815.0,224.6395,225.0927,224.5263,225.0927,4815.0
2023-07-14 10:35:00,238.43,238.48,238.16,238.3,10226.0,225.0927,225.1399,224.8378,224.97,10226.0
2023-07-14 10:40:00,238.35,238.62,238.18,238.36,5314.0,225.0172,225.2721,224.8567,225.0266,5314.0
2023-07-14 10:45:00,238.37,238.9,238.32,238.82,18671.0,225.0361,225.5364,224.9889,225.4609,18671.0
2023-07-14 10:50:00,238.74,239.0,238.61,238.61,8232.0,225.3854,225.6308,225.2626,225.2626,8232.0
2023-07-14 10:55:00,238.55,239.3,238.35,239.3,16021.0,225.206,225.914,225.0172,225.914,16021.0
2023-07-14 11:00:00,239.24,239.31,238.73,238.86,5123.0,225.8574,225.9235,225.3759,225.4986,5123.0
2023-07-14 11:05:00,238.9,238.98,238.81,238.98,1000.0,225.5364,225.6119,225.4514,225.6119,1000.0
2023-07-14 11:10:00,238.95,239.04,238.69,238.71,10424.0,225.5836,225.6686,225.3382,225.357,10424.0
2023-07-14 11:15:00,238.77,238.77,238.54,238.72,2411.0,225.4137,225.4137,225.1965,225.3665,2411.0
2023-07-14 11:20:00,238.81,239.0,238.8,238.87,3208.0,225.4514,225.6308,225.442,225.5081,3208.0
2023-07-14 11:25:00,239.0,239.06,238.76,238.76,3411.0,225.6308,225.6875,225.4042,225.4042,3411.0
2023-07-14 11:30:00,238.74,238.9,238.47,238.47,6147.0,225.3854,225.5364,225.1305,225.1305,6147.0
2023-07-14 11:35:00,238.45,238.49,238.29,238.43,2241.0,225.1116,225.1493,224.9605,225.0927,2241.0
2023-07-14 11:40:00,238.5,238.53,238.3,238.38,3974.0,225.1588,225.1871,224.97,225.0455,3974.0
2023-07-14 11:45:00,238.3,238.3,238.06,238.07,8957.0,224.97,224.97,224.7434,224.7528,8957.0
2023-07-14 11:50:00,238.01,238.08,237.68,238.08,14779.0,224.6962,224.7623,224.3847,224.7623,14779.0
2023-07-14 11:55:00,238.1,238.15,237.72,237.72,18494.0,224.7812,224.8284,224.4224,224.4224,18494.0
2023-07-14 12:00:00,237.69,238.09,237.63,238.09,24143.0,224.3941,224.7717,224.3375,224.7717,24143.0
2023-07-14 12:05:00,238.27,238.48,238.16,238.33,8530.0,224.9416,225.1399,224.8378,224.9983,8530.0
2023-07-14 12:10:00,238.4,238.53,238.16,238.44,8139.0,225.0644,225.1871,224.8378,225.1021,8139.0
2023-07-14 12:15:00,238.45,238.58,238.37,238.5,5900.0,225.1116,225.2343,225.0361,225.1588,5900.0
2023-07-14 12:20:00,238.58,238.65,238.4,238.55,6263.0,225.2343,225.3004,225.0644,225.206,6263.0
2023-07-14 12:25:00,238.52,238.52,238.19,238.24,6238.0,225.1777,225.1777,224.8661,224.9133,6238.0
2023-07-14 12:30:00,238.19,238.37,238.19,238.3,3894.0,224.8661,225.0361,224.8661,224.97,3894.0
2023-07-14 12:35:00,238.34,238.43,238.29,238.43,5687.0,225.0077,225.0927,224.9605,225.0927,5687.0
2023-07-14 12:40:00,238.51,238.65,238.36,238.36,15514.0,225.1682,225.3004,225.0266,225.0266,15514.0
2023-07-14 12:45:00,238.4,238.83,238.36,238.8,14706.0,225.0644,225.4703,225.0266,225.442,14706.0
2023-07-14 12:50:00,238.83,238.83,238.62,238.77,4707.0,225.4703,225.4703,225.2721,225.4137,4707.0
2023-07-14 12:55:00,238.72,238.93,238.71,238.84,2825.0,225.3665,225.5647,225.357,225.4798,2825.0
2023-07-14 13:00:00,238.86,239.07,238.86,239.0,2132.0,225.4986,225.6969,225.4986,225.6308,2132.0
2023-07-14 13:05:00,239.07,239.12,238.95,238.99,5067.0,225.6969,225.7441,225.5836,225.6214,5067.0
2023-07-14 13:10:00,239.04,239.04,238.91,238.93,2584.0,225.6686,225.6686,225.5458,225.5647,2584.0
2023-07-14 13:15:00,238.96,239.27,238.94,239.2,3543.0,225.5931,225.8857,225.5742,225.8196,3543.0
2023-07-14 13:20:00,239.21,239.25,238.8,238.8,7914.0,225.8291,225.8668,225.442,225.442,7914.0
2023-07-14 13:25:00,238.82,239.2,238.82,239.17,2674.0,225.4609,225.8196,225.4609,225.7913,2674.0
2023-07-14 13:30:00,239.23,239.4,239.22,239.39,1300.0,225.8479,226.0084,225.8385,225.999,1300.0
2023-07-14 13:35:00,239.33,239.43,239.25,239.3,6351.0,225.9424,226.0368,225.8668,225.914,6351.0
2023-07-14 13:40:00,239.36,239.38,239.13,239.21,3638.0,225.9707,225.9896,225.7535,225.8291,3638.0
2023-07-14 13:45:00,239.18,239.36,239.0,239.16,7385.0,225.8007,225.9707,225.6308,225.7819,7385.0
2023-07-14 13:50:00,239.21,239.21,238.87,238.94,14974.0,225.8291,225.8291,225.5081,225.5742,14974.0
2023-07-14 13:55:00,238.84,238.94,238.66,238.66,4516.0,225.4798,225.5742,225.3098,225.3098,4516.0
2023-07-14 14:00:00,238.68,238.85,238.55,238.74,8287.0,225.3287,225.4892,225.206,225.3854,8287.0
2023-07-14 14:05:00,238.63,238.69,238.27,238.39,19933.0,225.2815,225.3382,224.9416,225.0549,19933.0
2023-07-14 14:10:00,238.43,238.71,238.42,238.66,10604.0,225.0927,225.357,225.0833,225.3098,10604.0
2023-07-14 14:15:00,238.72,239.01,238.66,238.86,17601.0,225.3665,225.6403,225.3098,225.4986,17601.0
2023-07-14 14:20:00,238.91,238.91,238.52,238.54,11782.0,225.5458,225.5458,225.1777,225.1965,11782.0
2023-07-14 14:25:00,238.69,238.77,238.49,238.67,14834.0,225.3382,225.4137,225.1493,225.3193,14834.0
2023-07-14 14:30:00,238.86,239.03,238.57,238.71,9332.0,225.4986,225.6591,225.2249,225.357,9332.0
2023-07-14 14:35:00,238.64,238.82,238.57,238.76,9002.0,225.291,225.4609,225.2249,225.4042,9002.0
2023-07-14 14:40:00,238.82,238.82,238.58,238.68,9331.0,225.4609,225.4609,225.2343,225.3287,9331.0
2023-07-14 14:45:00,238.72,238.94,238.59,238.94,11924.0,225.3665,225.5742,225.2437,225.5742,11924.0
2023-07-14 14:50:00,238.94,239.18,238.81,239.17,10146.0,225.5742,225.8007,225.4514,225.7913,10146.0
2023-07-14 14:55:00,239.22,239.22,239.05,239.17,4050.0,225.8385,225.8385,225.678,225.7913,4050.0
2023-07-14 15:00:00,239.19,239.28,239.09,239.28,5860.0,225.8102,225.8952,225.7158,225.8952,5860.0
2023-07-14 15:05:00,239.28,239.35,238.68,238.82,40394.0,225.8952,225.9612,225.3287,225.4609,40394.0
2023-07-14 15:10:00,238.93,239.04,238.59,238.61,20085.0,225.5647,225.6686,225.2437,225.2626,20085.0
2023-07-14 15:15:00,238.67,238.89,238.65,238.83,28796.0,225.3193,225.527,225.3004,225.4703,28796.0
2023-07-14 15:20:00,238.76,238.84,238.6,238.77,74375.0,225.4042,225.4798,225.2532,225.4137,74375.0
2023-07-14 15:25:00,238.77,239.14,238.77,239.14,12923.0,225.4137,225.763,225.4137,225.763,12923.0
2023-07-14 15:30:00,239.22,239.33,239.1,239.23,15418.0,225.8385,225.9424,225.7252,225.8479,15418.0
2023-07-14 15:35:00,239.23,239.36,239.14,239.14,20364.0,225.8479,225.9707,225.763,225.763,20364.0
2023-07-14 15:40:00,239.14,239.19,238.85,238.87,18197.0,225.763,225.8102,225.4892,225.5081,18197.0
2023-07-14 15:45:00,238.87,239.11,238.84,238.98,21572.0,225.5081,225.7347,225.4798,225.6119,21572.0
2023-07-14 15:50:00,238.95,239.24,238.88,238.99,30061.0,225.5836,225.8574,225.5175,225.6214,30061.0
2023-07-14 15:55:00,238.98,239.06,238.5,238.88,103747.0,225.6119,225.6875,225.1588,225.5175,103747.0
2023-07-17 09:30:00,238.53,239.0,238.33,238.53,27639.0,225.1871,225.6308,224.9983,225.1871,27639.0
2023-07-17 09:35:00,238.5,238.63,237.83,238.33,14215.0,225.1588,225.2815,224.5263,224.9983,14215.0
2023-07-17 09:40:00,238.35,238.77,238.3,238.74,20149.0,225.0172,225.4137,224.97,225.3854,20149.0
2023-07-17 09:45:00,238.73,239.48,238.24,238.56,14038.0,225.3759,226.084,224.9133,225.2154,14038.0
2023-07-17 09:50:00,238.56,239.09,238.42,239.01,4841.0,225.2154,225.7158,225.0833,225.6403,4841.0
2023-07-17 09:55:00,239.2,239.62,239.05,239.13,4290.0,225.8196,226.2161,225.678,225.7535,4290.0
2023-07-17 10:00:00,239.07,239.25,238.87,239.03,6821.0,225.6969,225.8668,225.5081,225.6591,6821.0
2023-07-17 10:05:00,238.95,239.66,238.95,239.49,8606.0,225.5836,226.2539,225.5836,226.0934,8606.0
2023-07-17 10:10:00,239.37,239.54,238.54,238.55,15312.0,225.9801,226.1406,225.1965,225.206,15312.0
2023-07-17 10:15:00,238.5,238.8,238.42,238.8,27969.0,225.1588,225.442,225.0833,225.442,27969.0
2023-07-17 10:20:00,238.91,239.21,238.83,239.13,2637.0,225.5458,225.8291,225.4703,225.7535,2637.0
2023-07-17 10:25:00,239.1,239.57,239.1,239.41,4532.0,225.7252,226.1689,225.7252,226.0179,4532.0
2023-07-17 10:30:00,239.33,239.33,239.09,239.15,4862.0,225.9424,225.9424,225.7158,225.7724,4862.0
2023-07-17 10:35:00,239.23,239.37,239.1,239.14,3201.0,225.8479,225.9801,225.7252,225.763,3201.0
2023-07-17 10:40:00,239.14,239.39,239.05,239.38,3152.0,225.763,225.999,225.678,225.9896,3152.0
2023-07-17 10:45:00,239.44,239.94,239.35,239.94,5956.0,226.0462,226.5182,225.9612,226.5182,5956.0
2023-07-17 10:50:00,239.83,240.07,239.82,239.94,9466.0,226.4144,226.641,226.4049,226.5182,9466.0
2023-07-17 10:55:00,239.92,240.19,239.91,240.13,5895.0,226.4994,226.7542,226.4899,226.6976,5895.0
2023-07-17 11:00:00,240.18,240.45,240.06,240.45,5212.0,226.7448,226.9997,226.6315,226.9997,5212.0
2023-07-17 11:05:00,240.45,240.67,240.43,240.67,6372.0,226.9997,227.2074,226.9808,227.2074,6372.0
2023-07-17 11:10:00,240.67,240.91,240.67,240.87,6853.0,227.2074,227.434,227.2074,227.3962,6853.0
2023-07-17 11:15:00,240.87,241.15,240.85,241.15,6801.0,227.3962,227.6605,227.3773,227.6605,6801.0
2023-07-17 11:20:00,241.19,241.25,240.93,240.97,8446.0,227.6983,227.755,227.4529,227.4906,8446.0
2023-07-17 11:25:00,241.02,241.03,240.72,240.9,4245.0,227.5378,227.5473,227.2546,227.4245,4245.0
2023-07-17 11:30:00,240.97,241.58,240.97,241.26,7268.0,227.4906,228.0665,227.4906,227.7644,7268.0
2023-07-17 11:35:00,241.22,241.74,241.2,241.72,10964.0,227.7266,228.2175,227.7078,228.1987,10964.0
2023-07-17 11:40:00,241.67,241.71,241.27,241.33,6482.0,228.1515,228.1892,227.7738,227.8305,6482.0
2023-07-17 11:45:00,241.18,241.4,241.17,241.23,3951.0,227.6889,227.8966,227.6794,227.7361,3951.0
2023-07-17 11:50:00,241.24,241.56,240.97,241.39,10260.0,227.7455,228.0476,227.4906,227.8871,10260.0
2023-07-17 11:55:00,241.33,241.69,241.33,241.65,3682.0,227.8305,228.1703,227.8305,228.1326,3682.0
2023-07-17 12:00:00,241.68,241.7,241.45,241.53,20267.0,228.1609,228.1798,227.9438,228.0193,20267.0
2023-07-17 12:05:00,241.53,241.53,241.03,241.08,6444.0,228.0193,228.0193,227.5473,227.5945,6444.0
2023-07-17 12:10:00,241.07,241.23,241.01,241.16,2900.0,227.585,227.7361,227.5284,227.67,2900.0
2023-07-17 12:15:00,241.16,241.16,241.04,241.15,2842.0,227.67,227.67,227.5567,227.6605,2842.0
2023-07-17 12:20:00,241.15,241.31,240.97,241.14,5469.0,227.6605,227.8116,227.4906,227.6511,5469.0
2023-07-17 12:25:00,241.07,241.14,240.99,241.08,2705.0,227.585,227.6511,227.5095,227.5945,2705.0
2023-07-17 12:30:00,241.06,241.07,240.91,241.03,3035.0,227.5756,227.585,227.434,227.5473,3035.0
2023-07-17 12:35:00,241.08,241.3,240.94,241.22,3961.0,227.5945,227.8022,227.4623,227.7266,3961.0
2023-07-17 12:40:00,241.29,241.51,241.23,241.23,5601.0,227.7927,228.0004,227.7361,227.7361,5601.0
2023-07-17 12:45:00,241.23,241.23,240.9,240.93,2344.0,227.7361,227.7361,227.4245,227.4529,2344.0
2023-07-17 12:50:00,240.9,241.19,240.87,241.11,2900.0,227.4245,227.6983,227.3962,227.6228,2900.0
2023-07-17 12:55:00,241.02,241.19,240.87,241.19,6211.0,227.5378,227.6983,227.3962,227.6983,6211.0
2023-07-17 13:00:00,241.14,241.14,240.65,240.66,1561.0,227.6511,227.6511,227.1885,227.198,1561.0
2023-07-17 13:05:00,240.67,240.69,240.5,240.54,3101.0,227.2074,227.2263,227.0469,227.0847,3101.0
2023-07-17 13:10:00,240.54,240.64,240.47,240.48,4153.0,227.0847,227.1791,227.0186,227.028,4153.0
2023-07-17 13:15:00,240.48,240.53,240.42,240.49,2129.0,227.028,227.0752,226.9714,227.0375,2129.0
2023-07-17 13:20:00,240.44,240.44,240.41,240.41,1001.0,226.9903,226.9903,226.9619,226.9619,1001.0
2023-07-17 13:25:00,240.39,240.43,240.34,240.43,2617.0,226.9431,226.9808,226.8959,226.9808,2617.0
2023-07-17 13:30:00,240.42,240.44,240.07,240.12,6417.0,226.9714,226.9903,226.641,226.6882,6417.0
2023-07-17 13:35:00,240.14,240.19,240.01,240.19,2620.0,226.707,226.7542,226.5843,226.7542,2620.0
2023-07-17 13:40:00,240.18,240.34,240.09,240.3,2718.0,226.7448,226.8959,226.6598,226.8581,2718.0
2023-07-17 13:45:00,240.36,240.43,240.29,240.29,1500.0,226.9147,226.9808,226.8487,226.8487,1500.0
2023-07-17 13:50:00,240.31,240.32,240.16,240.17,2146.0,226.8675,226.877,226.7259,226.7354,2146.0
2023-07-17 13:55:00,240.19,240.24,240.12,240.15,2433.0,226.7542,226.8015,226.6882,226.7165,2433.0
2023-07-17 14:00:00,240.18,240.18,240.03,240.07,1308.0,226.7448,226.7448,226.6032,226.641,1308.0
2023-07-17 14:05:00,240.06,240.11,240.01,240.04,2801.0,226.6315,226.6787,226.5843,226.6126,2801.0
2023-07-17 14:10:00,240.03,240.03,239.74,239.78,6586.0,226.6032,226.6032,226.3294,226.3672,6586.0
2023-07-17 14:15:00,239.8,239.84,239.72,239.72,3836.0,226.3861,226.4238,226.3105,226.3105,3836.0
2023-07-17 14:20:00,239.66,239.85,239.59,239.77,4151.0,226.2539,226.4333,226.1878,226.3577,4151.0
2023-07-17 14:25:00,239.82,239.86,239.78,239.8,3813.0,226.4049,226.4427,226.3672,226.3861,3813.0
2023-07-17 14:30:00,239.83,239.92,239.82,239.89,1355.0,226.4144,226.4994,226.4049,226.471,1355.0
2023-07-17 14:35:00,239.88,239.88,239.75,239.8,2983.0,226.4616,226.4616,226.3389,226.3861,2983.0
2023-07-17 14:40:00,239.85,239.85,239.7,239.77,2843.0,226.4333,226.4333,226.2917,226.3577,2843.0
2023-07-17 14:45:00,239.76,239.77,239.52,239.52,6209.0,226.3483,226.3577,226.1217,226.1217,6209.0
2023-07-17 14:50:00,239.49,239.54,239.45,239.5,3363.0,226.0934,226.1406,226.0556,226.1028,3363.0
2023-07-17 14:55:00,239.5,239.53,239.36,239.51,3982.0,226.1028,226.1312,225.9707,226.1123,3982.0
2023-07-17 15:00:00,239.5,239.54,239.35,239.52,3187.0,226.1028,226.1406,225.9612,226.1217,3187.0
2023-07-17 15:05:00,239.48,239.58,239.46,239.54,2811.0,226.084,226.1784,226.0651,226.1406,2811.0
2023-07-17 15:10:00,239.56,239.59,239.51,239.55,2136.0,226.1595,226.1878,226.1123,226.15,2136.0
2023-07-17 15:15:00,239.58,239.77,239.56,239.75,4641.0,226.1784,226.3577,226.1595,226.3389,4641.0
2023-07-17 15:20:00,239.75,239.89,239.71,239.89,1940.0,226.3389,226.471,226.3011,226.471,1940.0
2023-07-17 15:25:00,239.88,239.88,239.76,239.85,2559.0,226.4616,226.4616,226.3483,226.4333,2559.0
2023-07-17 15:30:00,239.81,239.87,239.59,239.63,3203.0,226.3955,226.4521,226.1878,226.2256,3203.0
2023-07-17 15:35:00,239.72,239.91,239.71,239.91,4120.0,226.3105,226.4899,226.3011,226.4899,4120.0
2023-07-17 15:40:00,239.9,239.9,239.77,239.79,6558.0,226.4805,226.4805,226.3577,226.3766,6558.0
2023-07-17 15:45:00,239.78,239.8,239.71,239.77,12590.0,226.3672,226.3861,226.3011,226.3577,12590.0
2023-07-17 15:50:00,239.77,239.83,239.65,239.7,16119.0,226.3577,226.4144,226.2445,226.2917,16119.0
2023-07-17 15:55:00,239.65,239.65,239.29,239.45,38165.0,226.2445,226.2445,225.9046,226.0556,38165.0
2023-07-18 09:30:00,239.54,240.43,239.49,240.4,18712.0,226.1406,226.9808,226.0934,226.9525,18712.0
2023-07-18 09:35:00,240.48,240.67,240.1,240.35,4787.0,227.028,227.2074,226.6693,226.9053,4787.0
2023-07-18 09:40:00,240.51,240.87,240.35,240.75,10902.0,227.0563,227.3962,226.9053,227.2829,10902.0
2023-07-18 09:45:00,240.63,240.74,240.32,240.45,3774.0,227.1696,227.2735,226.877,226.9997,3774.0
2023-07-18 09:50:00,240.08,240.4,240.08,240.3,3633.0,226.6504,226.9525,226.6504,226.8581,3633.0
2023-07-18 09:55:00,240.22,240.26,239.74,240.02,2711.0,226.7826,226.8203,226.3294,226.5938,2711.0
2023-07-18 10:00:00,239.92,240.27,239.78,240.27,4995.0,226.4994,226.8298,226.3672,226.8298,4995.0
2023-07-18 10:05:00,240.29,240.43,240.0,240.24,4435.0,226.8487,226.9808,226.5749,226.8015,4435.0
2023-07-18 10:10:00,240.06,240.54,240.06,240.46,4247.0,226.6315,227.0847,226.6315,227.0091,4247.0
2023-07-18 10:15:00,240.41,240.64,240.38,240.5,4836.0,226.9619,227.1791,226.9336,227.0469,4836.0
2023-07-18 10:20:00,240.5,240.76,240.44,240.76,5380.0,227.0469,227.2924,226.9903,227.2924,5380.0
2023-07-18 10:25:00,240.76,241.02,240.68,240.73,11484.0,227.2924,227.5378,227.2168,227.264,11484.0
2023-07-18 10:30:00,240.76,241.19,240.72,241.14,4326.0,227.2924,227.6983,227.2546,227.6511,4326.0
2023-07-18 10:35:00,241.19,242.04,241.15,241.8,13355.0,227.6983,228.5008,227.6605,228.2742,13355.0
2023-07-18 10:40:00,241.71,241.97,241.65,241.76,11597.0,228.1892,228.4347,228.1326,228.2364,11597.0
2023-07-18 10:45:00,241.76,242.71,241.75,242.45,10490.0,228.2364,229.1333,228.227,228.8878,10490.0
2023-07-18 10:50:00,242.45,242.72,242.13,242.57,15264.0,228.8878,229.1427,228.5857,229.0011,15264.0
2023-07-18 10:55:00,242.65,242.91,242.3,242.47,6525.0,229.0766,229.3221,228.7462,228.9067,6525.0
2023-07-18 11:00:00,242.33,242.68,242.23,242.55,5037.0,228.7745,229.105,228.6801,228.9822,5037.0
2023-07-18 11:05:00,242.45,242.72,242.45,242.58,5499.0,228.8878,229.1427,228.8878,229.0106,5499.0
2023-07-18 11:10:00,242.66,242.66,242.36,242.48,6752.0,229.0861,229.0861,228.8029,228.9162,6752.0
2023-07-18 11:15:00,242.46,242.7,242.31,242.55,7684.0,228.8973,229.1238,228.7557,228.9822,7684.0
2023-07-18 11:20:00,242.58,242.87,242.55,242.85,22486.0,229.0106,229.2843,228.9822,229.2655,22486.0
2023-07-18 11:25:00,242.89,243.05,242.5,242.83,17170.0,229.3032,229.4543,228.935,229.2466,17170.0
2023-07-18 11:30:00,242.71,242.77,242.47,242.48,43770.0,229.1333,229.1899,228.9067,228.9162,43770.0
2023-07-18 11:35:00,242.57,242.91,242.32,242.32,15475.0,229.0011,229.3221,228.7651,228.7651,15475.0
2023-07-18 11:40:00,242.26,242.47,241.91,241.99,15737.0,228.7085,228.9067,228.378,228.4536,15737.0
2023-07-18 11:45:00,242.05,242.19,241.8,241.8,10472.0,228.5102,228.6424,228.2742,228.2742,10472.0
2023-07-18 11:50:00,241.82,241.93,241.52,241.88,8077.0,228.2931,228.3969,228.0099,228.3497,8077.0
2023-07-18 11:55:00,241.89,241.89,241.52,241.57,7198.0,228.3592,228.3592,228.0099,228.0571,7198.0
2023-07-18 12:00:00,241.58,241.73,241.09,241.14,8983.0,228.0665,228.2081,227.6039,227.6511,8983.0
2023-07-18 12:05:00,241.12,241.17,240.98,241.03,3912.0,227.6322,227.6794,227.5001,227.5473,3912.0
2023-07-18 12:10:00,241.04,241.15,240.71,240.74,3027.0,227.5567,227.6605,227.2452,227.2735,3027.0
2023-07-18 12:15:00,240.71,240.81,240.56,240.58,3912.0,227.2452,227.3396,227.1036,227.1224,3912.0
2023-07-18 12:20:00,240.61,240.67,240.3,240.52,5862.0,227.1508,227.2074,226.8581,227.0658,5862.0
2023-07-18 12:25:00,240.56,240.57,240.17,240.35,4091.0,227.1036,227.113,226.7354,226.9053,4091.0
2023-07-18 12:30:00,240.27,240.33,240.11,240.12,5838.0,226.8298,226.8864,226.6787,226.6882,5838.0
2023-07-18 12:35:00,240.14,240.15,239.94,239.95,2426.0,226.707,226.7165,226.5182,226.5277,2426.0
2023-07-18 12:40:00,240.01,240.18,240.0,240.11,2578.0,226.5843,226.7448,226.5749,226.6787,2578.0
2023-07-18 12:45:00,240.14,240.22,240.02,240.08,3148.0,226.707,226.7826,226.5938,226.6504,3148.0
2023-07-18 12:50:00,240.15,240.27,240.11,240.2,1696.0,226.7165,226.8298,226.6787,226.7637,1696.0
2023-07-18 12:55:00,240.23,240.32,240.07,240.09,3100.0,226.792,226.877,226.641,226.6598,3100.0
2023-07-18 13:00:00,240.03,240.03,239.76,239.83,1200.0,226.6032,226.6032,226.3483,226.4144,1200.0
2023-07-18 13:05:00,239.91,239.98,239.76,239.83,3104.0,226.4899,226.556,226.3483,226.4144,3104.0
2023-07-18 13:10:00,239.85,239.85,239.61,239.74,2541.0,226.4333,226.4333,226.2067,226.3294,2541.0
2023-07-18 13:15:00,239.7,239.72,239.29,239.29,5378.0,226.2917,226.3105,225.9046,225.9046,5378.0
2023-07-18 13:20:00,239.37,239.43,239.33,239.39,2305.0,225.9801,226.0368,225.9424,225.999,2305.0
2023-07-18 13:25:00,239.42,239.44,239.04,239.17,5303.0,226.0273,226.0462,225.6686,225.7913,5303.0
2023-07-18 13:30:00,239.16,239.32,239.16,239.18,4611.0,225.7819,225.9329,225.7819,225.8007,4611.0
2023-07-18 13:35:00,239.24,239.47,239.24,239.41,3092.0,225.8574,226.0745,225.8574,226.0179,3092.0
2023-07-18 13:40:00,239.46,239.56,239.42,239.45,4434.0,226.0651,226.1595,226.0273,226.0556,4434.0
2023-07-18 13:45:00,239.41,239.52,239.39,239.47,3395.0,226.0179,226.1217,225.999,226.0745,3395.0
2023-07-18 13:50:00,239.53,239.74,239.53,239.69,1449.0,226.1312,226.3294,226.1312,226.2822,1449.0
2023-07-18 13:55:00,239.66,239.66,239.39,239.39,4031.0,226.2539,226.2539,225.999,225.999,4031.0
2023-07-18 14:00:00,239.42,239.42,239.35,239.38,1100.0,226.0273,226.0273,225.9612,225.9896,1100.0
2023-07-18 14:05:00,239.32,239.46,239.26,239.35,4709.0,225.9329,226.0651,225.8763,225.9612,4709.0
2023-07-18 14:10:00,239.36,239.4,239.23,239.3,3030.0,225.9707,226.0084,225.8479,225.914,3030.0
2023-07-18 14:15:00,239.29,239.33,239.2,239.28,3430.0,225.9046,225.9424,225.8196,225.8952,3430.0
2023-07-18 14:20:00,239.31,239.55,239.29,239.55,4546.0,225.9235,226.15,225.9046,226.15,4546.0
2023-07-18 14:25:00,239.59,239.88,239.58,239.88,3756.0,226.1878,226.4616,226.1784,226.4616,3756.0
2023-07-18 14:30:00,239.96,239.98,239.66,239.66,3600.0,226.5371,226.556,226.2539,226.2539,3600.0
2023-07-18 14:35:00,239.58,239.68,239.57,239.66,3518.0,226.1784,226.2728,226.1689,226.2539,3518.0
2023-07-18 14:40:00,239.65,239.7,239.56,239.56,3368.0,226.2445,226.2917,226.1595,226.1595,3368.0
2023-07-18 14:45:00,239.61,239.69,239.55,239.66,3410.0,226.2067,226.2822,226.15,226.2539,3410.0
2023-07-18 14:50:00,239.69,239.71,239.57,239.6,3517.0,226.2822,226.3011,226.1689,226.1973,3517.0
2023-07-18 14:55:00,239.6,239.6,239.43,239.59,5917.0,226.1973,226.1973,226.0368,226.1878,5917.0
2023-07-18 15:00:00,239.59,239.59,239.37,239.43,3903.0,226.1878,226.1878,225.9801,226.0368,3903.0
2023-07-18 15:05:00,239.47,239.59,239.45,239.52,2999.0,226.0745,226.1878,226.0556,226.1217,2999.0
2023-07-18 15:10:00,239.47,239.52,239.43,239.44,4499.0,226.0745,226.1217,226.0368,226.0462,4499.0
2023-07-18 15:15:00,239.46,239.66,239.46,239.58,4584.0,226.0651,226.2539,226.0651,226.1784,4584.0
2023-07-18 15:20:00,239.66,239.91,239.65,239.78,4880.0,226.2539,226.4899,226.2445,226.3672,4880.0
2023-07-18 15:25:00,239.83,240.04,239.79,239.9,4239.0,226.4144,226.6126,226.3766,226.4805,4239.0
2023-07-18 15:30:00,239.87,240.06,239.82,240.06,4523.0,226.4521,226.6315,226.4049,226.6315,4523.0
2023-07-18 15:35:00,240.11,240.14,240.0,240.06,3737.0,226.6787,226.707,226.5749,226.6315,3737.0
2023-07-18 15:40:00,240.11,240.23,240.09,240.1,6250.0,226.6787,226.792,226.6598,226.6693,6250.0
2023-07-18 15:45:00,240.14,240.6,240.1,240.59,12104.0,226.707,227.1413,226.6693,227.1319,12104.0
2023-07-18 15:50:00,240.61,240.65,239.87,239.89,31058.0,227.1508,227.1885,226.4521,226.471,31058.0
2023-07-18 15:55:00,239.85,240.03,239.77,239.85,63071.0,226.4333,226.6032,226.3577,226.4333,63071.0
2023-07-19 09:30:00,242.42,243.21,242.12,242.81,21733.0,228.8595,229.6053,228.5763,229.2277,21733.0
2023-07-19 09:35:00,242.83,243.98,242.79,243.66,24460.0,229.2466,230.3322,229.2088,230.0301,24460.0
2023-07-19 09:40:00,243.72,243.87,242.62,242.9,9419.0,230.0868,230.2284,229.0483,229.3127,9419.0
2023-07-19 09:45:00,242.77,243.06,242.35,242.36,6340.0,229.1899,229.4637,228.7934,228.8029,6340.0
2023-07-19 09:50:00,242.37,242.37,241.76,241.91,4558.0,228.8123,228.8123,228.2364,228.378,4558.0
2023-07-19 09:55:00,241.81,242.12,241.64,241.94,12752.0,228.2836,228.5763,228.1231,228.4064,12752.0
2023-07-19 10:00:00,241.98,242.38,241.79,242.33,25240.0,228.4441,228.8217,228.2647,228.7745,25240.0
2023-07-19 10:05:00,242.31,242.44,242.13,242.13,12493.0,228.7557,228.8784,228.5857,228.5857,12493.0
2023-07-19 10:10:00,242.23,242.48,242.12,242.4,6401.0,228.6801,228.9162,228.5763,228.8406,6401.0
2023-07-19 10:15:00,242.46,242.57,242.26,242.3,9662.0,228.8973,229.0011,228.7085,228.7462,9662.0
2023-07-19 10:20:00,242.34,242.53,242.31,242.38,7083.0,228.784,228.9634,228.7557,228.8217,7083.0
2023-07-19 10:25:00,242.31,242.44,242.25,242.41,5323.0,228.7557,228.8784,228.699,228.8501,5323.0
2023-07-19 10:30:00,242.46,242.49,241.92,241.92,3597.0,228.8973,228.9256,228.3875,228.3875,3597.0
2023-07-19 10:35:00,242.03,242.07,241.8,241.89,3995.0,228.4913,228.5291,228.2742,228.3592,3995.0
2023-07-19 10:40:00,241.87,241.88,241.64,241.66,3791.0,228.3403,228.3497,228.1231,228.142,3791.0
2023-07-19 10:45:00,241.61,241.68,241.27,241.4,4587.0,228.0948,228.1609,227.7738,227.8966,4587.0
2023-07-19 10:50:00,241.42,241.75,241.42,241.59,6877.0,227.9154,228.227,227.9154,228.0759,6877.0
2023-07-19 10:55:00,241.55,241.57,241.34,241.36,5491.0,228.0382,228.0571,227.8399,227.8588,5491.0
2023-07-19 11:00:00,241.43,241.49,241.33,241.44,4339.0,227.9249,227.9815,227.8305,227.9343,4339.0
2023-07-19 11:05:00,241.43,241.44,241.16,241.35,4597.0,227.9249,227.9343,227.67,227.8494,4597.0
2023-07-19 11:10:00,241.27,241.43,241.1,241.41,2979.0,227.7738,227.9249,227.6133,227.906,2979.0
2023-07-19 11:15:00,241.45,241.58,241.3,241.39,7403.0,227.9438,228.0665,227.8022,227.8871,7403.0
2023-07-19 11:20:00,241.42,241.47,240.89,240.89,3752.0,227.9154,227.9626,227.4151,227.4151,3752.0
2023-07-19 11:25:00,240.99,241.18,240.99,241.13,1533.0,227.5095,227.6889,227.5095,227.6417,1533.0
2023-07-19 11:30:00,241.19,241.38,241.15,241.37,3755.0,227.6983,227.8777,227.6605,227.8682,3755.0
2023-07-19 11:35:00,241.34,241.66,241.21,241.57,4067.0,227.8399,228.142,227.7172,228.0571,4067.0
2023-07-19 11:40:00,241.62,241.64,241.16,241.37,9228.0,228.1043,228.1231,227.67,227.8682,9228.0
2023-07-19 11:45:00,241.36,241.52,241.13,241.22,5311.0,227.8588,228.0099,227.6417,227.7266,5311.0
2023-07-19 11:50:00,241.23,241.54,241.2,241.41,1621.0,227.7361,228.0287,227.7078,227.906,1621.0
2023-07-19 11:55:00,241.57,241.64,241.54,241.55,1737.0,228.0571,228.1231,228.0287,228.0382,1737.0
2023-07-19 12:00:00,241.58,241.6,241.15,241.25,4699.0,228.0665,228.0854,227.6605,227.755,4699.0
2023-07-19 12:05:00,241.25,241.25,240.9,241.01,4186.0,227.755,227.755,227.4245,227.5284,4186.0
2023-07-19 12:10:00,241.02,241.18,240.96,241.03,1277.0,227.5378,227.6889,227.4812,227.5473,1277.0
2023-07-19 12:15:00,241.13,241.28,241.02,241.11,12192.0,227.6417,227.7833,227.5378,227.6228,12192.0
2023-07-19 12:20:00,241.14,241.78,241.13,241.78,3841.0,227.6511,228.2553,227.6417,228.2553,3841.0
2023-07-19 12:25:00,241.73,242.12,241.65,242.07,13514.0,228.2081,228.5763,228.1326,228.5291,13514.0
2023-07-19 12:30:00,242.08,242.37,242.08,242.2,5673.0,228.5385,228.8123,228.5385,228.6518,5673.0
2023-07-19 12:35:00,242.08,242.08,241.96,241.96,1900.0,228.5385,228.5385,228.4252,228.4252,1900.0
2023-07-19 12:40:00,242.03,242.07,241.89,241.89,4979.0,228.4913,228.5291,228.3592,228.3592,4979.0
2023-07-19 12:45:00,241.82,241.88,241.75,241.75,4528.0,228.2931,228.3497,228.227,228.227,4528.0
2023-07-19 12:50:00,241.72,241.72,241.34,241.38,7584.0,228.1987,228.1987,227.8399,227.8777,7584.0
2023-07-19 12:55:00,241.38,241.47,241.34,241.46,4112.0,227.8777,227.9626,227.8399,227.9532,4112.0
2023-07-19 13:00:00,241.49,241.58,241.46,241.54,4362.0,227.9815,228.0665,227.9532,228.0287,4362.0
2023-07-19 13:05:00,241.54,241.85,241.44,241.85,4161.0,228.0287,228.3214,227.9343,228.3214,4161.0
2023-07-19 13:10:00,241.83,241.83,241.75,241.75,4104.0,228.3025,228.3025,228.227,228.227,4104.0
2023-07-19 13:15:00,241.78,241.83,241.52,241.61,8092.0,228.2553,228.3025,228.0099,228.0948,8092.0
2023-07-19 13:20:00,241.62,241.62,241.35,241.35,4788.0,228.1043,228.1043,227.8494,227.8494,4788.0
2023-07-19 13:25:00,241.4,241.55,241.34,241.55,5930.0,227.8966,228.0382,227.8399,228.0382,5930.0
2023-07-19 13:30:00,241.62,241.86,241.62,241.74,5474.0,228.1043,228.3308,228.1043,228.2175,5474.0
2023-07-19 13:35:00,241.74,242.05,241.74,242.05,2413.0,228.2175,228.5102,228.2175,228.5102,2413.0
2023-07-19 13:40:00,242.08,242.1,241.94,241.97,6546.0,228.5385,228.5574,228.4064,228.4347,6546.0
2023-07-19 13:45:00,241.93,241.99,241.74,241.74,6090.0,228.3969,228.4536,228.2175,228.2175,6090.0
2023-07-19 13:50:00,241.78,242.02,241.77,242.02,3451.0,228.2553,228.4819,228.2459,228.4819,3451.0
2023-07-19 13:55:00,242.02,242.02,241.78,241.89,3102.0,228.4819,228.4819,228.2553,228.3592,3102.0
2023-07-19 14:00:00,241.9,241.9,241.77,241.79,3470.0,228.3686,228.3686,228.2459,228.2647,3470.0
2023-07-19 14:05:00,241.74,241.81,241.65,241.65,5385.0,228.2175,228.2836,228.1326,228.1326,5385.0
2023-07-19 14:10:00,241.64,241.71,241.46,241.46,3642.0,228.1231,228.1892,227.9532,227.9532,3642.0
2023-07-19 14:15:00,241.5,241.53,241.38,241.5,6581.0,227.991,228.0193,227.8777,227.991,6581.0
2023-07-19 14:20:00,241.54,241.85,241.46,241.78,13023.0,228.0287,228.3214,227.9532,228.2553,13023.0
2023-07-19 14:25:00,241.76,242.0,241.76,242.0,5301.0,228.2364,228.463,228.2364,228.463,5301.0
2023-07-19 14:30:00,242.04,242.48,242.04,242.38,12171.0,228.5008,228.9162,228.5008,228.8217,12171.0
2023-07-19 14:35:00,242.37,242.4,242.22,242.27,5552.0,228.8123,228.8406,228.6707,228.7179,5552.0
2023-07-19 14:40:00,242.31,242.42,242.25,242.26,6531.0,228.7557,228.8595,228.699,228.7085,6531.0
2023-07-19 14:45:00,242.24,242.24,242.01,242.14,7362.0,228.6896,228.6896,228.4724,228.5952,7362.0
2023-07-19 14:50:00,242.13,242.21,242.01,242.21,2608.0,228.5857,228.6613,228.4724,228.6613,2608.0
2023-07-19 14:55:00,242.21,242.28,242.13,242.27,3771.0,228.6613,228.7273,228.5857,228.7179,3771.0
2023-07-19 15:00:00,242.3,242.33,242.26,242.27,3708.0,228.7462,228.7745,228.7085,228.7179,3708.0
2023-07-19 15:05:00,242.29,242.34,242.14,242.31,7879.0,228.7368,228.784,228.5952,228.7557,7879.0
2023-07-19 15:10:00,242.29,242.3,242.19,242.23,6684.0,228.7368,228.7462,228.6424,228.6801,6684.0
2023-07-19 15:15:00,242.25,242.33,242.11,242.19,6213.0,228.699,228.7745,228.5668,228.6424,6213.0
2023-07-19 15:20:00,242.17,242.55,242.17,242.46,5593.0,228.6235,228.9822,228.6235,228.8973,5593.0
2023-07-19 15:25:00,242.5,242.5,242.32,242.34,8626.0,228.935,228.935,228.7651,228.784,8626.0
2023-07-19 15:30:00,242.31,242.31,242.08,242.16,8797.0,228.7557,228.7557,228.5385,228.6141,8797.0
2023-07-19 15:35:00,242.16,242.33,242.14,242.21,8106.0,228.6141,228.7745,228.5952,228.6613,8106.0
2023-07-19 15:40:00,242.21,242.51,242.17,242.51,12920.0,228.6613,228.9445,228.6235,228.9445,12920.0
2023-07-19 15:45:00,242.51,242.57,242.23,242.23,19607.0,228.9445,229.0011,228.6801,228.6801,19607.0
2023-07-19 15:50:00,242.29,242.53,242.28,242.31,21707.0,228.7368,228.9634,228.7273,228.7557,21707.0
2023-07-19 15:55:00,242.26,242.77,242.22,242.66,70520.0,228.7085,229.1899,228.6707,229.0861,70520.0
2023-07-20 09:30:00,243.41,243.8,242.97,243.04,27507.0,229.7941,230.1623,229.3787,229.4448,27507.0
2023-07-20 09:35:00,243.26,244.75,243.26,244.09,7624.0,229.6525,231.0592,229.6525,230.4361,7624.0
2023-07-20 09:40:00,244.28,244.62,244.14,244.18,5163.0,230.6155,230.9364,230.4833,230.5211,5163.0
2023-07-20 09:45:00,244.3,244.76,243.95,244.76,3021.0,230.6343,231.0686,230.3039,231.0686,3021.0
2023-07-20 09:50:00,244.74,244.93,244.44,244.63,5619.0,231.0497,231.2291,230.7665,230.9459,5619.0
2023-07-20 09:55:00,244.79,245.21,244.62,244.94,5522.0,231.0969,231.4934,230.9364,231.2385,5522.0
2023-07-20 10:00:00,245.05,245.52,245.02,245.52,2508.0,231.3424,231.7861,231.3141,231.7861,2508.0
2023-07-20 10:05:00,245.64,246.06,245.28,245.87,15954.0,231.8994,232.2959,231.5595,232.1165,15954.0
2023-07-20 10:10:00,245.94,246.19,245.44,245.44,5197.0,232.1826,232.4186,231.7106,231.7106,5197.0
2023-07-20 10:15:00,245.51,246.08,245.05,246.05,5189.0,231.7767,232.3148,231.3424,232.2865,5189.0
2023-07-20 10:20:00,245.98,246.1,245.88,245.95,3287.0,232.2204,232.3337,232.126,232.192,3287.0
2023-07-20 10:25:00,245.87,246.02,245.67,245.82,4406.0,232.1165,232.2581,231.9277,232.0693,4406.0
2023-07-20 10:30:00,245.82,245.89,240.84,242.64,391693.0,232.0693,232.1354,227.3679,229.0672,391693.0
2023-07-20 10:35:00,242.59,244.0,242.03,243.58,87969.0,229.02,230.3511,228.4913,229.9546,87969.0
2023-07-20 10:40:00,243.62,243.95,242.07,243.35,26576.0,229.9924,230.3039,228.5291,229.7375,26576.0
2023-07-20 10:45:00,243.19,244.6,243.19,244.51,37178.0,229.5864,230.9176,229.5864,230.8326,37178.0
2023-07-20 10:50:00,244.64,244.92,244.15,244.42,43948.0,230.9553,231.2197,230.4927,230.7476,43948.0
2023-07-20 10:55:00,244.56,245.43,244.41,245.18,35976.0,230.8798,231.7011,230.7382,231.4651,35976.0
2023-07-20 11:00:00,245.15,245.16,244.96,245.16,5712.0,231.4368,231.4462,231.2574,231.4462,5712.0
2023-07-20 11:05:00,245.22,245.5,245.08,245.5,5087.0,231.5029,231.7672,231.3707,231.7672,5087.0
2023-07-20 11:10:00,245.62,245.71,245.1,245.3,5790.0,231.8805,231.9655,231.3896,231.5784,5790.0
2023-07-20 11:15:00,245.44,245.67,245.06,245.11,5284.0,231.7106,231.9277,231.3518,231.399,5284.0
2023-07-20 11:20:00,245.16,245.18,244.77,245.07,9663.0,231.4462,231.4651,231.0781,231.3613,9663.0
2023-07-20 11:25:00,244.97,245.29,244.89,245.29,2869.0,231.2669,231.569,231.1913,231.569,2869.0
2023-07-20 11:30:00,245.26,245.29,245.0,245.1,3914.0,231.5406,231.569,231.2952,231.3896,3914.0
2023-07-20 11:35:00,245.1,245.22,244.9,245.22,3377.0,231.3896,231.5029,231.2008,231.5029,3377.0
2023-07-20 11:40:00,245.33,245.85,245.29,245.73,9318.0,231.6067,232.0976,231.569,231.9844,9318.0
2023-07-20 11:45:00,245.82,245.83,245.41,245.52,4614.0,232.0693,232.0788,231.6823,231.7861,4614.0
2023-07-20 11:50:00,245.48,245.48,244.73,245.08,7385.0,231.7483,231.7483,231.0403,231.3707,7385.0
2023-07-20 11:55:00,245.12,245.39,245.11,245.25,3616.0,231.4085,231.6634,231.399,231.5312,3616.0
2023-07-20 12:00:00,245.38,245.59,245.38,245.38,2343.0,231.6539,231.8522,231.6539,231.6539,2343.0
2023-07-20 12:05:00,245.5,245.8,245.42,245.8,3199.0,231.7672,232.0504,231.6917,232.0504,3199.0
2023-07-20 12:10:00,245.83,245.98,245.76,245.76,8975.0,232.0788,232.2204,232.0127,232.0127,8975.0
2023-07-20 12:15:00,245.74,246.02,245.65,245.84,6645.0,231.9938,232.2581,231.9088,232.0882,6645.0
2023-07-20 12:20:00,245.85,245.93,245.62,245.62,1700.0,232.0976,232.1732,231.8805,231.8805,1700.0
2023-07-20 12:25:00,245.73,245.74,245.43,245.67,1661.0,231.9844,231.9938,231.7011,231.9277,1661.0
2023-07-20 12:30:00,245.81,245.81,245.47,245.47,3724.0,232.0599,232.0599,231.7389,231.7389,3724.0
2023-07-20 12:35:00,245.45,245.45,245.22,245.35,2775.0,231.72,231.72,231.5029,231.6256,2775.0
2023-07-20 12:40:00,245.34,245.46,245.11,245.17,3084.0,231.6162,231.7295,231.399,231.4557,3084.0
2023-07-20 12:45:00,245.08,245.26,245.01,245.26,1668.0,231.3707,231.5406,231.3046,231.5406,1668.0
2023-07-20 12:50:00,245.2,245.2,244.66,244.79,5509.0,231.484,231.484,230.9742,231.0969,5509.0
2023-07-20 12:55:00,244.83,245.17,244.78,245.17,1640.0,231.1347,231.4557,231.0875,231.4557,1640.0
2023-07-20 13:00:00,245.05,245.18,245.02,245.13,1492.0,231.3424,231.4651,231.3141,231.4179,1492.0
2023-07-20 13:05:00,245.21,245.26,244.95,245.0,3596.0,231.4934,231.5406,231.248,231.2952,3596.0
2023-07-20 13:10:00,245.03,245.09,244.68,244.71,3627.0,231.3235,231.3802,230.9931,231.0214,3627.0
2023-07-20 13:15:00,244.77,245.07,244.66,245.0,1834.0,231.0781,231.3613,230.9742,231.2952,1834.0
2023-07-20 13:20:00,245.06,245.19,244.94,245.09,3306.0,231.3518,231.4746,231.2385,231.3802,3306.0
2023-07-20 13:25:00,245.03,245.09,244.73,244.89,2845.0,231.3235,231.3802,231.0403,231.1913,2845.0
2023-07-20 13:30:00,244.94,244.94,244.8,244.8,2646.0,231.2385,231.2385,231.1064,231.1064,2646.0
2023-07-20 13:35:00,244.84,244.84,244.64,244.79,2465.0,231.1441,231.1441,230.9553,231.0969,2465.0
2023-07-20 13:40:00,244.81,245.06,244.81,244.95,3787.0,231.1158,231.3518,231.1158,231.248,3787.0
2023-07-20 13:45:00,244.96,245.19,244.96,245.11,600.0,231.2574,231.4746,231.2574,231.399,600.0
2023-07-20 13:50:00,245.13,245.19,245.06,245.14,1746.0,231.4179,231.4746,231.3518,231.4274,1746.0
2023-07-20 13:55:00,245.16,245.18,244.92,244.93,2100.0,231.4462,231.4651,231.2197,231.2291,2100.0
2023-07-20 14:00:00,244.95,245.15,244.87,245.15,3215.0,231.248,231.4368,231.1725,231.4368,3215.0
2023-07-20 14:05:00,245.14,245.14,244.8,244.81,4145.0,231.4274,231.4274,231.1064,231.1158,4145.0
2023-07-20 14:10:00,244.76,244.9,244.72,244.82,3566.0,231.0686,231.2008,231.0308,231.1253,3566.0
2023-07-20 14:15:00,244.79,245.09,244.72,244.97,5749.0,231.0969,231.3802,231.0308,231.2669,5749.0
2023-07-20 14:20:00,245.05,245.19,244.94,245.05,5192.0,231.3424,231.4746,231.2385,231.3424,5192.0
2023-07-20 14:25:00,245.09,245.11,244.85,244.91,2692.0,231.3802,231.399,231.1536,231.2102,2692.0
2023-07-20 14:30:00,244.89,244.91,244.65,244.75,8349.0,231.1913,231.2102,230.9648,231.0592,8349.0
2023-07-20 14:35:00,244.75,244.91,244.57,244.91,9867.0,231.0592,231.2102,230.8892,231.2102,9867.0
2023-07-20 14:40:00,244.91,245.11,244.76,245.11,3903.0,231.2102,231.399,231.0686,231.399,3903.0
2023-07-20 14:45:00,245.11,245.24,245.07,245.22,2580.0,231.399,231.5218,231.3613,231.5029,2580.0
2023-07-20 14:50:00,245.18,245.33,245.1,245.33,5173.0,231.4651,231.6067,231.3896,231.6067,5173.0
2023-07-20 14:55:00,245.35,245.52,245.21,245.52,3915.0,231.6256,231.7861,231.4934,231.7861,3915.0
2023-07-20 15:00:00,245.55,245.68,245.43,245.43,5708.0,231.8144,231.9371,231.7011,231.7011,5708.0
2023-07-20 15:05:00,245.38,245.6,245.38,245.48,8467.0,231.6539,231.8616,231.6539,231.7483,8467.0
2023-07-20 15:10:00,245.51,245.56,245.35,245.42,8321.0,231.7767,231.8239,231.6256,231.6917,8321.0
2023-07-20 15:15:00,245.46,245.52,245.31,245.47,3323.0,231.7295,231.7861,231.5878,231.7389,3323.0
2023-07-20 15:20:00,245.47,245.54,245.38,245.38,5195.0,231.7389,231.805,231.6539,231.6539,5195.0
2023-07-20 15:25:00,245.36,245.45,245.27,245.37,7005.0,231.635,231.72,231.5501,231.6445,7005.0
2023-07-20 15:30:00,245.36,245.41,245.25,245.29,6010.0,231.635,231.6823,231.5312,231.569,6010.0
2023-07-20 15:35:00,245.32,245.58,245.28,245.47,10567.0,231.5973,231.8427,231.5595,231.7389,10567.0
2023-07-20 15:40:00,245.5,245.6,245.41,245.59,8706.0,231.7672,231.8616,231.6823,231.8522,8706.0
2023-07-20 15:45:00,245.6,245.87,245.54,245.87,18357.0,231.8616,232.1165,231.805,232.1165,18357.0
2023-07-20 15:50:00,245.86,245.91,245.61,245.89,21032.0,232.1071,232.1543,231.8711,232.1354,21032.0
2023-07-20 15:55:00,245.93,245.95,245.58,245.6,66531.0,232.1732,232.192,231.8427,231.8616,66531.0
2023-07-21 09:30:00,245.39,246.11,245.08,246.11,35660.0,231.6634,232.3431,231.3707,232.3431,35660.0
2023-07-21 09:35:00,246.18,247.48,246.17,246.9,4527.0,232.4092,233.6365,232.3997,233.0889,4527.0
2023-07-21 09:40:00,246.98,247.23,246.51,246.7,3422.0,233.1644,233.4004,232.7207,232.9001,3422.0
2023-07-21 09:45:00,246.44,247.52,245.98,247.46,4936.0,232.6546,233.6742,232.2204,233.6176,4936.0
2023-07-21 09:50:00,247.52,247.73,247.22,247.48,5242.0,233.6742,233.8725,233.391,233.6365,5242.0
2023-07-21 09:55:00,247.3,247.74,247.29,247.61,3491.0,233.4665,233.8819,233.4571,233.7592,3491.0
2023-07-21 10:00:00,247.62,248.93,247.54,248.71,36236.0,233.7686,235.0054,233.6931,234.7977,36236.0
2023-07-21 10:05:00,248.89,248.92,248.12,248.36,9892.0,234.9676,234.9959,234.2407,234.4672,9892.0
2023-07-21 10:10:00,248.38,248.54,247.95,248.51,11994.0,234.4861,234.6372,234.0802,234.6088,11994.0
2023-07-21 10:15:00,248.44,248.58,248.01,248.49,13585.0,234.5428,234.6749,234.1368,234.59,13585.0
2023-07-21 10:20:00,248.54,248.61,248.24,248.38,7456.0,234.6372,234.7033,234.3539,234.4861,7456.0
2023-07-21 10:25:00,248.5,248.57,248.31,248.57,6428.0,234.5994,234.6655,234.42,234.6655,6428.0
2023-07-21 10:30:00,248.58,248.76,248.29,248.5,14698.0,234.6749,234.8449,234.4012,234.5994,14698.0
2023-07-21 10:35:00,248.42,248.57,248.17,248.49,10995.0,234.5239,234.6655,234.2879,234.59,10995.0
2023-07-21 10:40:00,248.52,248.74,248.47,248.64,6532.0,234.6183,234.826,234.5711,234.7316,6532.0
2023-07-21 10:45:00,248.66,248.66,247.94,247.95,7203.0,234.7505,234.7505,234.0707,234.0802,7203.0
2023-07-21 10:50:00,247.99,248.19,247.8,247.98,12427.0,234.1179,234.3067,233.9386,234.1085,12427.0
2023-07-21 10:55:00,247.96,247.97,247.56,247.65,9795.0,234.0896,234.0991,233.712,233.797,9795.0
2023-07-21 11:00:00,247.74,247.91,247.62,247.86,4228.0,233.8819,234.0424,233.7686,233.9952,4228.0
2023-07-21 11:05:00,247.83,247.9,247.64,247.71,4174.0,233.9669,234.033,233.7875,233.8536,4174.0
2023-07-21 11:10:00,247.73,247.95,247.67,247.93,7091.0,233.8725,234.0802,233.8158,234.0613,7091.0
2023-07-21 11:15:00,247.95,248.15,247.91,248.05,6794.0,234.0802,234.269,234.0424,234.1746,6794.0
2023-07-21 11:20:00,248.04,248.04,247.35,247.35,3350.0,234.1651,234.1651,233.5137,233.5137,3350.0
2023-07-21 11:25:00,247.38,247.5,247.15,247.27,3615.0,233.5421,233.6553,233.3249,233.4382,3615.0
2023-07-21 11:30:00,247.24,247.62,247.24,247.61,1746.0,233.4099,233.7686,233.4099,233.7592,1746.0
2023-07-21 11:35:00,247.62,247.64,247.23,247.23,1905.0,233.7686,233.7875,233.4004,233.4004,1905.0
2023-07-21 11:40:00,247.26,247.26,246.98,247.21,3247.0,233.4288,233.4288,233.1644,233.3816,3247.0
2023-07-21 11:45:00,247.23,247.23,246.94,246.94,2313.0,233.4004,233.4004,233.1267,233.1267,2313.0
2023-07-21 11:50:00,246.9,247.07,246.81,246.99,3683.0,233.0889,233.2494,233.0039,233.1739,3683.0
2023-07-21 11:55:00,247.05,247.23,247.05,247.15,1092.0,233.2305,233.4004,233.2305,233.3249,1092.0
2023-07-21 12:00:00,247.17,247.37,247.06,247.37,1812.0,233.3438,233.5326,233.24,233.5326,1812.0
2023-07-21 12:05:00,247.41,247.5,247.27,247.47,5511.0,233.5704,233.6553,233.4382,233.627,5511.0
2023-07-21 12:10:00,247.51,247.54,247.26,247.27,2312.0,233.6648,233.6931,233.4288,233.4382,2312.0
2023-07-21 12:15:00,247.11,247.35,247.01,247.35,2255.0,233.2872,233.5137,233.1928,233.5137,2255.0
2023-07-21 12:20:00,247.35,247.48,247.31,247.38,5105.0,233.5137,233.6365,233.476,233.5421,5105.0
2023-07-21 12:25:00,247.41,247.5,247.41,247.48,1387.0,233.5704,233.6553,233.5704,233.6365,1387.0
2023-07-21 12:30:00,247.59,247.62,247.54,247.54,1728.0,233.7403,233.7686,233.6931,233.6931,1728.0
2023-07-21 12:35:00,247.6,247.69,247.5,247.69,3979.0,233.7497,233.8347,233.6553,233.8347,3979.0
2023-07-21 12:40:00,247.64,247.65,247.5,247.52,2762.0,233.7875,233.797,233.6553,233.6742,2762.0
2023-07-21 12:45:00,247.44,247.44,247.16,247.18,3863.0,233.5987,233.5987,233.3344,233.3532,3863.0
2023-07-21 12:50:00,247.17,247.25,246.99,247.1,7358.0,233.3438,233.4193,233.1739,233.2777,7358.0
2023-07-21 12:55:00,247.1,247.3,247.1,247.25,2180.0,233.2777,233.4665,233.2777,233.4193,2180.0
2023-07-21 13:00:00,247.26,247.26,247.09,247.15,2329.0,233.4288,233.4288,233.2683,233.3249,2329.0
2023-07-21 13:05:00,247.16,247.28,247.08,247.13,3175.0,233.3344,233.4476,233.2588,233.306,3175.0
2023-07-21 13:10:00,247.13,247.17,247.05,247.11,3190.0,233.306,233.3438,233.2305,233.2872,3190.0
2023-07-21 13:15:00,247.13,247.3,247.12,247.28,3318.0,233.306,233.4665,233.2966,233.4476,3318.0
2023-07-21 13:20:00,247.29,247.42,247.22,247.22,1919.0,233.4571,233.5798,233.391,233.391,1919.0
2023-07-21 13:25:00,247.22,247.23,247.16,247.17,2568.0,233.391,233.4004,233.3344,233.3438,2568.0
2023-07-21 13:30:00,247.21,247.21,247.0,247.05,3040.0,233.3816,233.3816,233.1833,233.2305,3040.0
2023-07-21 13:35:00,247.08,247.23,247.05,247.12,1878.0,233.2588,233.4004,233.2305,233.2966,1878.0
2023-07-21 13:40:00,247.13,247.3,247.13,247.27,2685.0,233.306,233.4665,233.306,233.4382,2685.0
2023-07-21 13:45:00,247.27,247.3,247.11,247.15,2835.0,233.4382,233.4665,233.2872,233.3249,2835.0
2023-07-21 13:50:00,247.16,247.18,247.06,247.17,4341.0,233.3344,233.3532,233.24,233.3438,4341.0
2023-07-21 13:55:00,247.12,247.16,246.92,246.99,3351.0,233.2966,233.3344,233.1078,233.1739,3351.0
2023-07-21 14:00:00,247.01,247.18,247.0,247.08,2947.0,233.1928,233.3532,233.1833,233.2588,2947.0
2023-07-21 14:05:00,247.15,247.23,247.0,247.05,3032.0,233.3249,233.4004,233.1833,233.2305,3032.0
2023-07-21 14:10:00,247.11,247.21,247.03,247.21,3329.0,233.2872,233.3816,233.2116,233.3816,3329.0
2023-07-21 14:15:00,247.24,247.29,247.13,247.19,3847.0,233.4099,233.4571,233.306,233.3627,3847.0
2023-07-21 14:20:00,247.15,247.17,247.05,247.11,2271.0,233.3249,233.3438,233.2305,233.2872,2271.0
2023-07-21 14:25:00,247.11,247.12,246.99,247.01,4122.0,233.2872,233.2966,233.1739,233.1928,4122.0
2023-07-21 14:30:00,247.08,247.08,246.82,246.82,2713.0,233.2588,233.2588,233.0134,233.0134,2713.0
2023-07-21 14:35:00,246.93,247.13,246.91,247.12,4456.0,233.1172,233.306,233.0983,233.2966,4456.0
2023-07-21 14:40:00,247.09,247.17,247.03,247.06,3681.0,233.2683,233.3438,233.2116,233.24,3681.0
2023-07-21 14:45:00,247.1,247.12,246.97,246.98,2246.0,233.2777,233.2966,233.155,233.1644,2246.0
2023-07-21 14:50:00,247.0,247.11,247.0,247.0,10413.0,233.1833,233.2872,233.1833,233.1833,10413.0
2023-07-21 14:55:00,247.02,247.06,246.93,246.94,12825.0,233.2022,233.24,233.1172,233.1267,12825.0
2023-07-21 15:00:00,246.97,246.97,246.8,246.9,4944.0,233.155,233.155,232.9945,233.0889,4944.0
2023-07-21 15:05:00,246.89,247.06,246.87,247.06,5201.0,233.0795,233.24,233.0606,233.24,5201.0
2023-07-21 15:10:00,247.13,247.22,247.0,247.03,3675.0,233.306,233.391,233.1833,233.2116,3675.0
2023-07-21 15:15:00,247.06,247.07,246.95,246.95,2971.0,233.24,233.2494,233.1361,233.1361,2971.0
2023-07-21 15:20:00,246.98,246.98,246.66,246.66,4946.0,233.1644,233.1644,232.8623,232.8623,4946.0
2023-07-21 15:25:00,246.66,246.84,246.62,246.83,4484.0,232.8623,233.0323,232.8246,233.0228,4484.0
2023-07-21 15:30:00,246.88,246.94,246.83,246.87,7086.0,233.07,233.1267,233.0228,233.0606,7086.0
2023-07-21 15:35:00,246.84,246.92,246.82,246.83,5686.0,233.0323,233.1078,233.0134,233.0228,5686.0
2023-07-21 15:40:00,246.82,246.85,246.49,246.54,9396.0,233.0134,233.0417,232.7018,232.749,9396.0
2023-07-21 15:45:00,246.53,246.75,246.36,246.75,10837.0,232.7396,232.9473,232.5791,232.9473,10837.0
2023-07-21 15:50:00,246.76,247.14,246.57,247.0,27375.0,232.9567,233.3155,232.7774,233.1833,27375.0
2023-07-21 15:55:00,246.94,247.03,246.52,246.64,52217.0,233.1267,233.2116,232.7302,232.8434,52217.0
2023-07-24 09:30:00,246.34,247.11,246.34,247.01,19134.0,232.5602,233.2872,232.5602,233.1928,19134.0
2023-07-24 09:35:00,247.0,247.0,245.55,245.58,4494.0,233.1833,233.1833,231.8144,231.8427,4494.0
2023-07-24 09:40:00,245.57,245.79,245.2,245.43,3906.0,231.8333,232.041,231.484,231.7011,3906.0
2023-07-24 09:45:00,245.3,245.84,245.29,245.69,3135.0,231.5784,232.0882,231.569,231.9466,3135.0
2023-07-24 09:50:00,245.78,246.09,245.78,245.86,5323.0,232.0316,232.3242,232.0316,232.1071,5323.0
2023-07-24 09:55:00,245.98,246.25,245.77,246.01,5288.0,232.2204,232.4753,232.0221,232.2487,5288.0
2023-07-24 10:00:00,245.95,246.15,245.92,246.0,1934.0,232.192,232.3809,232.1637,232.2392,1934.0
2023-07-24 10:05:00,245.8,246.55,245.52,246.43,4734.0,232.0504,232.7585,231.7861,232.6452,4734.0
2023-07-24 10:10:00,246.4,246.46,246.23,246.42,2048.0,232.6169,232.6735,232.4564,232.6358,2048.0
2023-07-24 10:15:00,246.38,246.73,246.31,246.62,2643.0,232.598,232.9284,232.5319,232.8246,2643.0
2023-07-24 10:20:00,246.61,246.61,245.97,245.99,3533.0,232.8151,232.8151,232.2109,232.2298,3533.0
2023-07-24 10:25:00,246.04,246.09,245.68,245.82,4371.0,232.277,232.3242,231.9371,232.0693,4371.0
2023-07-24 10:30:00,245.89,245.9,245.73,245.73,4354.0,232.1354,232.1448,231.9844,231.9844,4354.0
2023-07-24 10:35:00,245.74,245.99,245.73,245.95,8283.0,231.9938,232.2298,231.9844,232.192,8283.0
2023-07-24 10:40:00,245.96,245.97,245.64,245.91,4609.0,232.2015,232.2109,231.8994,232.1543,4609.0
2023-07-24 10:45:00,245.85,245.93,245.65,245.88,2408.0,232.0976,232.1732,231.9088,232.126,2408.0
2023-07-24 10:50:00,245.89,246.09,245.88,245.89,5074.0,232.1354,232.3242,232.126,232.1354,5074.0
2023-07-24 10:55:00,245.86,246.01,245.7,246.01,2282.0,232.1071,232.2487,231.956,232.2487,2282.0
2023-07-24 11:00:00,246.0,246.09,245.74,245.88,2811.0,232.2392,232.3242,231.9938,232.126,2811.0
2023-07-24 11:05:00,245.97,246.25,245.94,246.25,4129.0,232.2109,232.4753,232.1826,232.4753,4129.0
2023-07-24 11:10:00,246.26,246.32,246.05,246.3,4128.0,232.4847,232.5413,232.2865,232.5225,4128.0
2023-07-24 11:15:00,246.31,246.32,246.06,246.11,2419.0,232.5319,232.5413,232.2959,232.3431,2419.0
2023-07-24 11:20:00,246.07,246.3,246.03,246.15,3769.0,232.3053,232.5225,232.2676,232.3809,3769.0
2023-07-24 11:25:00,246.22,246.26,246.05,246.1,1611.0,232.4469,232.4847,232.2865,232.3337,1611.0
2023-07-24 11:30:00,246.16,246.31,246.15,246.2,2600.0,232.3903,232.5319,232.3809,232.4281,2600.0
2023-07-24 11:35:00,246.09,246.14,245.95,245.95,5609.0,232.3242,232.3714,232.192,232.192,5609.0
2023-07-24 11:40:00,245.94,246.07,245.94,245.96,5125.0,232.1826,232.3053,232.1826,232.2015,5125.0
2023-07-24 11:45:00,245.95,246.03,245.84,246.0,4626.0,232.192,232.2676,232.0882,232.2392,4626.0
2023-07-24 11:50:00,246.01,246.01,245.85,245.95,2890.0,232.2487,232.2487,232.0976,232.192,2890.0
2023-07-24 11:55:00,246.01,246.05,245.77,245.84,3789.0,232.2487,232.2865,232.0221,232.0882,3789.0
2023-07-24 12:00:00,246.0,246.0,245.8,245.83,800.0,232.2392,232.2392,232.0504,232.0788,800.0
2023-07-24 12:05:00,245.82,245.82,245.54,245.66,3398.0,232.0693,232.0693,231.805,231.9183,3398.0
2023-07-24 12:10:00,245.61,245.76,245.57,245.73,1694.0,231.8711,232.0127,231.8333,231.9844,1694.0
2023-07-24 12:15:00,245.71,245.83,245.66,245.75,6416.0,231.9655,232.0788,231.9183,232.0032,6416.0
2023-07-24 12:20:00,245.7,245.82,245.69,245.81,2651.0,231.956,232.0693,231.9466,232.0599,2651.0
2023-07-24 12:25:00,245.77,245.86,245.72,245.75,4464.0,232.0221,232.1071,231.9749,232.0032,4464.0
2023-07-24 12:30:00,245.78,245.85,245.7,245.8,6350.0,232.0316,232.0976,231.956,232.0504,6350.0
2023-07-24 12:35:00,245.81,245.89,245.78,245.85,1850.0,232.0599,232.1354,232.0316,232.0976,1850.0
2023-07-24 12:40:00,245.8,245.91,245.67,245.91,3313.0,232.0504,232.1543,231.9277,232.1543,3313.0
2023-07-24 12:45:00,245.93,246.22,245.93,246.05,2288.0,232.1732,232.4469,232.1732,232.2865,2288.0
2023-07-24 12:50:00,246.06,246.06,245.87,245.92,2900.0,232.2959,232.2959,232.1165,232.1637,2900.0
2023-07-24 12:55:00,245.88,246.01,245.82,245.83,2528.0,232.126,232.2487,232.0693,232.0788,2528.0
2023-07-24 13:00:00,245.84,245.94,245.76,245.8,3300.0,232.0882,232.1826,232.0127,232.0504,3300.0
2023-07-24 13:05:00,245.81,245.82,245.63,245.65,1218.0,232.0599,232.0693,231.8899,231.9088,1218.0
2023-07-24 13:10:00,245.62,245.77,245.49,245.77,4733.0,231.8805,232.0221,231.7578,232.0221,4733.0
2023-07-24 13:15:00,245.77,245.81,245.54,245.57,4044.0,232.0221,232.0599,231.805,231.8333,4044.0
2023-07-24 13:20:00,245.61,245.77,245.61,245.73,1627.0,231.8711,232.0221,231.8711,231.9844,1627.0
2023-07-24 13:25:00,245.76,245.82,245.72,245.82,1883.0,232.0127,232.0693,231.9749,232.0693,1883.0
2023-07-24 13:30:00,245.79,245.91,245.77,245.91,1802.0,232.041,232.1543,232.0221,232.1543,1802.0
2023-07-24 13:35:00,245.94,246.14,245.92,246.08,1527.0,232.1826,232.3714,232.1637,232.3148,1527.0
2023-07-24 13:40:00,246.07,246.33,246.0,246.0,5504.0,232.3053,232.5508,232.2392,232.2392,5504.0
2023-07-24 13:45:00,246.07,246.08,245.85,245.93,5753.0,232.3053,232.3148,232.0976,232.1732,5753.0
2023-07-24 13:50:00,245.91,246.07,245.84,245.86,4490.0,232.1543,232.3053,232.0882,232.1071,4490.0
2023-07-24 13:55:00,245.83,246.09,245.8,246.09,3863.0,232.0788,232.3242,232.0504,232.3242,3863.0
2023-07-24 14:00:00,246.07,246.1,245.91,246.0,4008.0,232.3053,232.3337,232.1543,232.2392,4008.0
2023-07-24 14:05:00,246.03,246.09,245.93,246.07,12226.0,232.2676,232.3242,232.1732,232.3053,12226.0
2023-07-24 14:10:00,246.05,246.08,245.94,245.98,2300.0,232.2865,232.3148,232.1826,232.2204,2300.0
2023-07-24 14:15:00,245.96,246.05,245.93,246.04,3190.0,232.2015,232.2865,232.1732,232.277,3190.0
2023-07-24 14:20:00,246.0,246.12,245.97,246.06,7663.0,232.2392,232.3525,232.2109,232.2959,7663.0
2023-07-24 14:25:00,246.06,246.28,246.04,246.04,8437.0,232.2959,232.5036,232.277,232.277,8437.0
2023-07-24 14:30:00,246.08,246.08,245.87,245.92,8267.0,232.3148,232.3148,232.1165,232.1637,8267.0
2023-07-24 14:35:00,245.89,245.96,245.82,245.94,2898.0,232.1354,232.2015,232.0693,232.1826,2898.0
2023-07-24 14:40:00,245.9,246.02,245.88,245.89,2712.0,232.1448,232.2581,232.126,232.1354,2712.0
2023-07-24 14:45:00,245.88,246.1,245.88,246.1,2264.0,232.126,232.3337,232.126,232.3337,2264.0
2023-07-24 14:50:00,246.13,246.16,246.04,246.07,2319.0,232.362,232.3903,232.277,232.3053,2319.0
2023-07-24 14:55:00,246.06,246.12,246.02,246.09,931.0,232.2959,232.3525,232.2581,232.3242,931.0
2023-07-24 15:00:00,246.08,246.26,246.08,246.19,3629.0,232.3148,232.4847,232.3148,232.4186,3629.0
2023-07-24 15:05:00,246.23,246.23,246.11,246.2,1803.0,232.4564,232.4564,232.3431,232.4281,1803.0
2023-07-24 15:10:00,246.21,246.23,246.01,246.05,3942.0,232.4375,232.4564,232.2487,232.2865,3942.0
2023-07-24 15:15:00,246.04,246.1,245.98,246.03,2994.0,232.277,232.3337,232.2204,232.2676,2994.0
2023-07-24 15:20:00,246.12,246.12,245.91,245.95,3258.0,232.3525,232.3525,232.1543,232.192,3258.0
2023-07-24 15:25:00,245.96,245.98,245.81,245.9,2706.0,232.2015,232.2204,232.0599,232.1448,2706.0
2023-07-24 15:30:00,245.94,246.11,245.93,246.0,2932.0,232.1826,232.3431,232.1732,232.2392,2932.0
2023-07-24 15:35:00,246.04,246.04,245.85,245.86,5348.0,232.277,232.277,232.0976,232.1071,5348.0
2023-07-24 15:40:00,245.87,245.92,245.78,245.92,4896.0,232.1165,232.1637,232.0316,232.1637,4896.0
2023-07-24 15:45:00,245.99,246.2,245.91,245.91,9451.0,232.2298,232.4281,232.1543,232.1543,9451.0
2023-07-24 15:50:00,245.83,246.1,245.82,245.82,10808.0,232.0788,232.3337,232.0693,232.0693,10808.0
2023-07-24 15:55:00,245.86,245.91,245.73,245.83,30365.0,232.1071,232.1543,231.9844,232.0788,30365.0
2023-07-25 09:30:00,245.6,245.81,244.57,244.7,19059.0,231.8616,232.0599,230.8892,231.012,19059.0
2023-07-25 09:35:00,244.55,244.7,244.02,244.59,4553.0,230.8704,231.012,230.37,230.9081,4553.0
2023-07-25 09:40:00,244.33,244.51,243.67,244.35,7656.0,230.6627,230.8326,230.0396,230.6815,7656.0
2023-07-25 09:45:00,244.34,244.61,244.19,244.4,3182.0,230.6721,230.927,230.5305,230.7287,3182.0
2023-07-25 09:50:00,244.49,244.71,244.1,244.17,6587.0,230.8137,231.0214,230.4455,230.5116,6587.0
2023-07-25 09:55:00,244.17,244.22,243.83,244.11,4990.0,230.5116,230.5588,230.1906,230.455,4990.0
2023-07-25 10:00:00,244.11,244.3,243.67,244.14,6200.0,230.455,230.6343,230.0396,230.4833,6200.0
2023-07-25 10:05:00,244.01,244.14,243.62,243.62,10900.0,230.3606,230.4833,229.9924,229.9924,10900.0
2023-07-25 10:10:00,243.78,244.05,243.6,243.62,16231.0,230.1434,230.3983,229.9735,229.9924,16231.0
2023-07-25 10:15:00,243.58,244.3,243.58,243.96,14191.0,229.9546,230.6343,229.9546,230.3134,14191.0
2023-07-25 10:20:00,243.94,244.29,243.81,244.29,6037.0,230.2945,230.6249,230.1718,230.6249,6037.0
2023-07-25 10:25:00,244.23,244.59,244.23,244.59,4081.0,230.5683,230.9081,230.5683,230.9081,4081.0
2023-07-25 10:30:00,244.58,244.67,244.45,244.49,12510.0,230.8987,230.9836,230.776,230.8137,12510.0
2023-07-25 10:35:00,244.52,244.67,244.49,244.56,800.0,230.842,230.9836,230.8137,230.8798,800.0
2023-07-25 10:40:00,244.49,244.49,244.24,244.36,5009.0,230.8137,230.8137,230.5777,230.691,5009.0
2023-07-25 10:45:00,244.36,244.4,243.9,243.96,4466.0,230.691,230.7287,230.2567,230.3134,4466.0
2023-07-25 10:50:00,243.96,244.29,243.91,243.94,2891.0,230.3134,230.6249,230.2662,230.2945,2891.0
2023-07-25 10:55:00,243.9,244.14,243.8,243.83,6003.0,230.2567,230.4833,230.1623,230.1906,6003.0
2023-07-25 11:00:00,243.75,243.94,243.67,243.93,1422.0,230.1151,230.2945,230.0396,230.285,1422.0
2023-07-25 11:05:00,243.83,244.25,243.76,243.76,21021.0,230.1906,230.5871,230.1246,230.1246,21021.0
2023-07-25 11:10:00,243.85,244.01,243.72,244.01,4200.0,230.2095,230.3606,230.0868,230.3606,4200.0
2023-07-25 11:15:00,244.0,244.07,243.85,243.93,3593.0,230.3511,230.4172,230.2095,230.285,3593.0
2023-07-25 11:20:00,243.87,244.13,243.87,243.95,3537.0,230.2284,230.4739,230.2284,230.3039,3537.0
2023-07-25 11:25:00,243.97,244.18,243.92,243.93,2177.0,230.3228,230.5211,230.2756,230.285,2177.0
2023-07-25 11:30:00,243.95,243.99,243.76,243.98,2586.0,230.3039,230.3417,230.1246,230.3322,2586.0
2023-07-25 11:35:00,243.94,244.01,243.87,244.0,4618.0,230.2945,230.3606,230.2284,230.3511,4618.0
2023-07-25 11:40:00,243.99,244.23,243.91,244.23,4203.0,230.3417,230.5683,230.2662,230.5683,4203.0
2023-07-25 11:45:00,244.15,244.25,244.1,244.23,1460.0,230.4927,230.5871,230.4455,230.5683,1460.0
2023-07-25 11:50:00,244.23,244.23,244.03,244.22,3173.0,230.5683,230.5683,230.3794,230.5588,3173.0
2023-07-25 11:55:00,244.23,244.3,244.07,244.18,4604.0,230.5683,230.6343,230.4172,230.5211,4604.0
2023-07-25 12:00:00,244.28,244.47,244.24,244.44,2414.0,230.6155,230.7948,230.5777,230.7665,2414.0
2023-07-25 12:05:00,244.36,244.42,244.23,244.42,2701.0,230.691,230.7476,230.5683,230.7476,2701.0
2023-07-25 12:10:00,244.41,244.41,244.35,244.35,200.0,230.7382,230.7382,230.6815,230.6815,200.0
2023-07-25 12:15:00,244.38,244.47,244.31,244.33,2813.0,230.7099,230.7948,230.6438,230.6627,2813.0
2023-07-25 12:20:00,244.34,244.69,244.33,244.63,7192.0,230.6721,231.0025,230.6627,230.9459,7192.0
2023-07-25 12:25:00,244.64,244.64,244.27,244.27,1200.0,230.9553,230.9553,230.606,230.606,1200.0
2023-07-25 12:30:00,244.21,244.25,244.0,244.0,3310.0,230.5494,230.5871,230.3511,230.3511,3310.0
2023-07-25 12:35:00,244.0,244.0,243.75,243.76,1500.0,230.3511,230.3511,230.1151,230.1246,1500.0
2023-07-25 12:40:00,243.78,243.92,243.71,243.8,2211.0,230.1434,230.2756,230.0773,230.1623,2211.0
2023-07-25 12:45:00,243.69,243.69,243.57,243.57,2169.0,230.0585,230.0585,229.9452,229.9452,2169.0
2023-07-25 12:50:00,243.59,243.79,243.59,243.68,2744.0,229.9641,230.1529,229.9641,230.049,2744.0
2023-07-25 12:55:00,243.63,243.76,243.51,243.57,5413.0,230.0018,230.1246,229.8885,229.9452,5413.0
2023-07-25 13:00:00,243.66,243.74,243.42,243.42,1402.0,230.0301,230.1057,229.8036,229.8036,1402.0
2023-07-25 13:05:00,243.36,243.36,243.13,243.22,4840.0,229.7469,229.7469,229.5298,229.6148,4840.0
2023-07-25 13:10:00,243.28,243.38,243.25,243.26,3023.0,229.6714,229.7658,229.6431,229.6525,3023.0
2023-07-25 13:15:00,243.3,243.47,243.3,243.42,2250.0,229.6903,229.8508,229.6903,229.8036,2250.0
2023-07-25 13:20:00,243.39,243.69,243.39,243.67,4306.0,229.7752,230.0585,229.7752,230.0396,4306.0
2023-07-25 13:25:00,243.71,243.74,243.53,243.53,2580.0,230.0773,230.1057,229.9074,229.9074,2580.0
2023-07-25 13:30:00,243.54,243.73,243.53,243.73,3217.0,229.9169,230.0962,229.9074,230.0962,3217.0
2023-07-25 13:35:00,243.74,243.77,243.67,243.7,3497.0,230.1057,230.134,230.0396,230.0679,3497.0
2023-07-25 13:40:00,243.74,243.91,243.66,243.75,3840.0,230.1057,230.2662,230.0301,230.1151,3840.0
2023-07-25 13:45:00,243.71,243.85,243.7,243.85,1900.0,230.0773,230.2095,230.0679,230.2095,1900.0
2023-07-25 13:50:00,243.82,243.82,243.67,243.79,1800.0,230.1812,230.1812,230.0396,230.1529,1800.0
2023-07-25 13:55:00,243.71,243.73,243.62,243.73,2461.0,230.0773,230.0962,229.9924,230.0962,2461.0
2023-07-25 14:00:00,243.73,243.78,243.57,243.58,2219.0,230.0962,230.1434,229.9452,229.9546,2219.0
2023-07-25 14:05:00,243.55,243.69,243.53,243.69,1640.0,229.9263,230.0585,229.9074,230.0585,1640.0
2023-07-25 14:10:00,243.68,243.75,243.61,243.75,4095.0,230.049,230.1151,229.9829,230.1151,4095.0
2023-07-25 14:15:00,243.81,243.94,243.74,243.93,3833.0,230.1718,230.2945,230.1057,230.285,3833.0
2023-07-25 14:20:00,243.92,244.17,243.89,244.17,2802.0,230.2756,230.5116,230.2473,230.5116,2802.0
2023-07-25 14:25:00,244.15,244.21,244.01,244.05,3005.0,230.4927,230.5494,230.3606,230.3983,3005.0
2023-07-25 14:30:00,244.1,244.15,244.07,244.12,3002.0,230.4455,230.4927,230.4172,230.4644,3002.0
2023-07-25 14:35:00,244.09,244.24,244.07,244.24,5420.0,230.4361,230.5777,230.4172,230.5777,5420.0
2023-07-25 14:40:00,244.26,244.26,244.19,244.22,1400.0,230.5966,230.5966,230.5305,230.5588,1400.0
2023-07-25 14:45:00,244.26,244.4,244.21,244.35,4591.0,230.5966,230.7287,230.5494,230.6815,4591.0
2023-07-25 14:50:00,244.36,244.36,244.2,244.35,4174.0,230.691,230.691,230.5399,230.6815,4174.0
2023-07-25 14:55:00,244.37,244.42,244.34,244.36,1447.0,230.7004,230.7476,230.6721,230.691,1447.0
2023-07-25 15:00:00,244.38,244.38,244.18,244.18,2409.0,230.7099,230.7099,230.5211,230.5211,2409.0
2023-07-25 15:05:00,244.13,244.31,244.12,244.31,2401.0,230.4739,230.6438,230.4644,230.6438,2401.0
2023-07-25 15:10:00,244.29,244.29,244.1,244.16,1747.0,230.6249,230.6249,230.4455,230.5022,1747.0
2023-07-25 15:15:00,244.17,244.21,244.04,244.05,3001.0,230.5116,230.5494,230.3889,230.3983,3001.0
2023-07-25 15:20:00,244.03,244.08,243.88,243.93,2816.0,230.3794,230.4266,230.2378,230.285,2816.0
2023-07-25 15:25:00,243.97,244.03,243.88,243.91,8930.0,230.3228,230.3794,230.2378,230.2662,8930.0
2023-07-25 15:30:00,243.9,243.98,243.83,243.93,5755.0,230.2567,230.3322,230.1906,230.285,5755.0
2023-07-25 15:35:00,243.92,244.19,243.92,244.12,6163.0,230.2756,230.5305,230.2756,230.4644,6163.0
2023-07-25 15:40:00,244.15,244.18,243.99,244.0,8320.0,230.4927,230.5211,230.3417,230.3511,8320.0
2023-07-25 15:45:00,244.01,244.29,244.0,244.16,16213.0,230.3606,230.6249,230.3511,230.5022,16213.0
2023-07-25 15:50:00,244.12,244.12,243.73,243.82,36031.0,230.4644,230.4644,230.0962,230.1812,36031.0
2023-07-25 15:55:00,243.84,244.25,243.81,243.98,57995.0,230.2001,230.5871,230.1718,230.3322,57995.0
2023-07-26 09:30:00,243.0,243.01,241.71,242.8,27802.0,229.4071,229.4165,228.1892,229.2183,27802.0
2023-07-26 09:35:00,242.71,242.71,241.84,242.03,10258.0,229.1333,229.1333,228.312,228.4913,10258.0
2023-07-26 09:40:00,241.85,241.86,240.81,241.64,9529.0,228.3214,228.3308,227.3396,228.1231,9529.0
2023-07-26 09:45:00,241.53,242.43,241.53,242.06,13211.0,228.0193,228.8689,228.0193,228.5196,13211.0
2023-07-26 09:50:00,242.2,242.57,242.18,242.32,10969.0,228.6518,229.0011,228.6329,228.7651,10969.0
2023-07-26 09:55:00,242.33,242.33,241.71,241.76,5918.0,228.7745,228.7745,228.1892,228.2364,5918.0
2023-07-26 10:00:00,241.69,242.23,241.69,242.17,6075.0,228.1703,228.6801,228.1703,228.6235,6075.0
2023-07-26 10:05:00,242.26,242.26,241.91,241.96,6683.0,228.7085,228.7085,228.378,228.4252,6683.0
2023-07-26 10:10:00,242.03,242.59,242.03,242.59,4480.0,228.4913,229.02,228.4913,229.02,4480.0
2023-07-26 10:15:00,242.54,242.74,241.81,241.91,7013.0,228.9728,229.1616,228.2836,228.378,7013.0
2023-07-26 10:20:00,241.84,242.1,241.56,241.56,7375.0,228.312,228.5574,228.0476,228.0476,7375.0
2023-07-26 10:25:00,241.59,241.87,241.39,241.8,10423.0,228.0759,228.3403,227.8871,228.2742,10423.0
2023-07-26 10:30:00,241.84,242.21,241.7,242.05,5600.0,228.312,228.6613,228.1798,228.5102,5600.0
2023-07-26 10:35:00,242.18,242.19,241.88,241.93,5089.0,228.6329,228.6424,228.3497,228.3969,5089.0
2023-07-26 10:40:00,242.01,242.01,241.46,241.7,8977.0,228.4724,228.4724,227.9532,228.1798,8977.0
2023-07-26 10:45:00,241.76,242.28,241.71,242.25,6939.0,228.2364,228.7273,228.1892,228.699,6939.0
2023-07-26 10:50:00,242.36,242.64,242.36,242.61,6241.0,228.8029,229.0672,228.8029,229.0389,6241.0
2023-07-26 10:55:00,242.61,242.76,242.43,242.6,14616.0,229.0389,229.1805,228.8689,229.0294,14616.0
2023-07-26 11:00:00,242.66,242.75,242.37,242.37,3623.0,229.0861,229.171,228.8123,228.8123,3623.0
2023-07-26 11:05:00,242.34,242.38,242.08,242.13,5425.0,228.784,228.8217,228.5385,228.5857,5425.0
2023-07-26 11:10:00,242.25,242.25,241.89,241.92,12810.0,228.699,228.699,228.3592,228.3875,12810.0
2023-07-26 11:15:00,241.92,242.12,241.91,241.94,4093.0,228.3875,228.5763,228.378,228.4064,4093.0
2023-07-26 11:20:00,241.91,242.12,241.84,241.96,6005.0,228.378,228.5763,228.312,228.4252,6005.0
2023-07-26 11:25:00,241.89,241.99,241.81,241.99,4079.0,228.3592,228.4536,228.2836,228.4536,4079.0
2023-07-26 11:30:00,242.01,242.07,241.7,241.87,5796.0,228.4724,228.5291,228.1798,228.3403,5796.0
2023-07-26 11:35:00,241.94,241.98,241.61,241.75,5030.0,228.4064,228.4441,228.0948,228.227,5030.0
2023-07-26 11:40:00,241.76,242.4,241.73,242.4,14471.0,228.2364,228.8406,228.2081,228.8406,14471.0
2023-07-26 11:45:00,242.41,242.44,241.95,241.99,5688.0,228.8501,228.8784,228.4158,228.4536,5688.0
2023-07-26 11:50:00,242.06,242.22,241.97,242.02,4131.0,228.5196,228.6707,228.4347,228.4819,4131.0
2023-07-26 11:55:00,242.06,242.43,242.05,242.43,3319.0,228.5196,228.8689,228.5102,228.8689,3319.0
2023-07-26 12:00:00,242.46,242.8,242.39,242.74,3396.0,228.8973,229.2183,228.8312,229.1616,3396.0
2023-07-26 12:05:00,242.73,242.98,242.73,242.82,6801.0,229.1522,229.3882,229.1522,229.2371,6801.0
2023-07-26 12:10:00,242.81,242.89,242.7,242.7,3243.0,229.2277,229.3032,229.1238,229.1238,3243.0
2023-07-26 12:15:00,242.76,242.86,242.54,242.55,3171.0,229.1805,229.2749,228.9728,228.9822,3171.0
2023-07-26 12:20:00,242.56,242.67,242.41,242.61,5742.0,228.9917,229.0955,228.8501,229.0389,5742.0
2023-07-26 12:25:00,242.66,242.81,242.62,242.71,5285.0,229.0861,229.2277,229.0483,229.1333,5285.0
2023-07-26 12:30:00,242.8,242.8,242.28,242.43,4405.0,229.2183,229.2183,228.7273,228.8689,4405.0
2023-07-26 12:35:00,242.37,242.53,242.37,242.44,1622.0,228.8123,228.9634,228.8123,228.8784,1622.0
2023-07-26 12:40:00,242.39,242.39,242.07,242.27,3836.0,228.8312,228.8312,228.5291,228.7179,3836.0
2023-07-26 12:45:00,242.33,242.39,242.26,242.34,3400.0,228.7745,228.8312,228.7085,228.784,3400.0
2023-07-26 12:50:00,242.27,242.33,242.11,242.17,3663.0,228.7179,228.7745,228.5668,228.6235,3663.0
2023-07-26 12:55:00,242.04,242.04,241.93,241.94,2086.0,228.5008,228.5008,228.3969,228.4064,2086.0
2023-07-26 13:00:00,241.9,241.94,241.7,241.83,9499.0,228.3686,228.4064,228.1798,228.3025,9499.0
2023-07-26 13:05:00,241.73,241.85,241.57,241.61,4717.0,228.2081,228.3214,228.0571,228.0948,4717.0
2023-07-26 13:10:00,241.61,241.83,241.42,241.77,13715.0,228.0948,228.3025,227.9154,228.2459,13715.0
2023-07-26 13:15:00,241.81,241.87,241.52,241.61,4232.0,228.2836,228.3403,228.0099,228.0948,4232.0
2023-07-26 13:20:00,241.61,242.01,241.6,241.94,12107.0,228.0948,228.4724,228.0854,228.4064,12107.0
2023-07-26 13:25:00,242.01,242.01,241.75,241.76,7168.0,228.4724,228.4724,228.227,228.2364,7168.0
2023-07-26 13:30:00,242.0,242.05,241.72,241.92,6120.0,228.463,228.5102,228.1987,228.3875,6120.0
2023-07-26 13:35:00,241.91,242.03,241.91,242.03,3624.0,228.378,228.4913,228.378,228.4913,3624.0
2023-07-26 13:40:00,242.01,242.18,241.96,242.04,15072.0,228.4724,228.6329,228.4252,228.5008,15072.0
2023-07-26 13:45:00,242.06,242.06,241.72,241.75,5709.0,228.5196,228.5196,228.1987,228.227,5709.0
2023-07-26 13:50:00,241.81,241.84,241.63,241.68,13493.0,228.2836,228.312,228.1137,228.1609,13493.0
2023-07-26 13:55:00,241.68,241.82,241.68,241.78,9129.0,228.1609,228.2931,228.1609,228.2553,9129.0
2023-07-26 14:00:00,241.71,241.77,241.22,241.35,8733.0,228.1892,228.2459,227.7266,227.8494,8733.0
2023-07-26 14:05:00,241.39,241.44,241.29,241.37,4928.0,227.8871,227.9343,227.7927,227.8682,4928.0
2023-07-26 14:10:00,241.28,241.48,241.11,241.28,15406.0,227.7833,227.9721,227.6228,227.7833,15406.0
2023-07-26 14:15:00,241.38,241.57,241.26,241.28,9502.0,227.8777,228.0571,227.7644,227.7833,9502.0
2023-07-26 14:20:00,241.34,241.4,241.19,241.28,5379.0,227.8399,227.8966,227.6983,227.7833,5379.0
2023-07-26 14:25:00,241.31,241.49,241.24,241.42,7687.0,227.8116,227.9815,227.7455,227.9154,7687.0
2023-07-26 14:30:00,241.45,241.64,241.18,241.22,7816.0,227.9438,228.1231,227.6889,227.7266,7816.0
2023-07-26 14:35:00,241.16,241.52,241.12,241.48,6257.0,227.67,228.0099,227.6322,227.9721,6257.0
2023-07-26 14:40:00,241.52,241.83,241.52,241.59,9047.0,228.0099,228.3025,228.0099,228.0759,9047.0
2023-07-26 14:45:00,241.54,241.64,241.42,241.59,4650.0,228.0287,228.1231,227.9154,228.0759,4650.0
2023-07-26 14:50:00,241.57,241.65,241.39,241.53,6354.0,228.0571,228.1326,227.8871,228.0193,6354.0
2023-07-26 14:55:00,241.47,241.8,241.43,241.63,8223.0,227.9626,228.2742,227.9249,228.1137,8223.0
2023-07-26 15:00:00,241.63,241.64,241.16,241.2,4810.0,228.1137,228.1231,227.67,227.7078,4810.0
2023-07-26 15:05:00,241.16,241.22,240.76,240.76,11789.0,227.67,227.7266,227.2924,227.2924,11789.0
2023-07-26 15:10:00,240.75,240.98,240.54,240.54,6302.0,227.2829,227.5001,227.0847,227.0847,6302.0
2023-07-26 15:15:00,240.48,240.6,240.0,240.24,11214.0,227.028,227.1413,226.5749,226.8015,11214.0
2023-07-26 15:20:00,240.35,240.52,240.32,240.44,11269.0,226.9053,227.0658,226.877,226.9903,11269.0
2023-07-26 15:25:00,240.42,240.7,240.39,240.54,8559.0,226.9714,227.2357,226.9431,227.0847,8559.0
2023-07-26 15:30:00,240.53,240.69,240.48,240.58,14343.0,227.0752,227.2263,227.028,227.1224,14343.0
2023-07-26 15:35:00,240.56,240.74,240.51,240.71,11950.0,227.1036,227.2735,227.0563,227.2452,11950.0
2023-07-26 15:40:00,240.74,240.84,240.51,240.84,14005.0,227.2735,227.3679,227.0563,227.3679,14005.0
2023-07-26 15:45:00,240.89,240.93,240.54,240.78,18475.0,227.4151,227.4529,227.0847,227.3112,18475.0
2023-07-26 15:50:00,240.76,240.79,240.31,240.36,33345.0,227.2924,227.3207,226.8675,226.9147,33345.0
2023-07-26 15:55:00,240.38,240.6,240.18,240.44,53917.0,226.9336,227.1413,226.7448,226.9903,53917.0
2023-07-27 09:30:00,236.0,236.25,231.61,234.54,114079.0,222.7986,223.0346,218.6542,221.4203,114079.0
2023-07-27 09:35:00,234.54,237.37,233.6,236.81,50264.0,221.4203,224.092,220.5329,223.5633,50264.0
2023-07-27 09:40:00,236.79,237.52,236.28,236.57,45764.0,223.5444,224.2336,223.063,223.3367,45764.0
2023-07-27 09:45:00,236.85,237.26,235.74,235.83,29132.0,223.6011,223.9881,222.5532,222.6381,29132.0
2023-07-27 09:50:00,235.89,236.1,235.22,235.99,61409.0,222.6948,222.893,222.0623,222.7892,61409.0
2023-07-27 09:55:00,235.89,236.83,235.7,236.06,18254.0,222.6948,223.5822,222.5154,222.8553,18254.0
2023-07-27 10:00:00,236.19,237.24,236.07,236.56,23652.0,222.978,223.9693,222.8647,223.3273,23652.0
2023-07-27 10:05:00,236.56,237.3,236.22,237.13,25866.0,223.3273,224.0259,223.0063,223.8654,25866.0
2023-07-27 10:10:00,236.92,237.12,235.7,237.0,38235.0,223.6672,223.856,222.5154,223.7427,38235.0
2023-07-27 10:15:00,237.0,237.15,236.4,237.05,14936.0,223.7427,223.8843,223.1763,223.7899,14936.0
2023-07-27 10:20:00,236.95,237.73,236.65,237.14,26074.0,223.6955,224.4319,223.4123,223.8749,26074.0
2023-07-27 10:25:00,237.14,238.09,237.02,237.59,12298.0,223.8749,224.7717,223.7616,224.2997,12298.0
2023-07-27 10:30:00,237.59,238.02,237.57,237.57,18547.0,224.2997,224.7056,224.2808,224.2808,18547.0
2023-07-27 10:35:00,237.46,237.5,237.03,237.49,10243.0,224.177,224.2147,223.771,224.2053,10243.0
2023-07-27 10:40:00,237.44,237.51,236.48,236.48,12766.0,224.1581,224.2242,223.2518,223.2518,12766.0
2023-07-27 10:45:00,236.51,236.58,235.74,235.98,19725.0,223.2801,223.3462,222.5532,222.7797,19725.0
2023-07-27 10:50:00,236.05,236.31,235.54,236.04,16263.0,222.8458,223.0913,222.3644,222.8364,16263.0
2023-07-27 10:55:00,236.14,236.91,236.07,236.19,12025.0,222.9308,223.6577,222.8647,222.978,12025.0
2023-07-27 11:00:00,236.16,236.17,235.24,235.24,7971.0,222.9497,222.9591,222.0811,222.0811,7971.0
2023-07-27 11:05:00,235.21,235.33,234.88,235.16,7407.0,222.0528,222.1661,221.7413,222.0056,7407.0
2023-07-27 11:10:00,235.03,235.49,234.98,235.11,18443.0,221.8829,222.3172,221.8357,221.9584,18443.0
2023-07-27 11:15:00,235.17,235.25,235.01,235.19,19545.0,222.0151,222.0906,221.864,222.0339,19545.0
2023-07-27 11:20:00,235.11,235.66,235.02,235.4,14132.0,221.9584,222.4776,221.8734,222.2322,14132.0
2023-07-27 11:25:00,235.38,235.38,234.65,234.87,5093.0,222.2133,222.2133,221.5241,221.7318,5093.0
2023-07-27 11:30:00,235.01,235.15,234.89,234.94,7154.0,221.864,221.9962,221.7507,221.7979,7154.0
2023-07-27 11:35:00,234.85,234.9,234.51,234.55,11218.0,221.713,221.7602,221.392,221.4297,11218.0
2023-07-27 11:40:00,234.59,235.03,234.59,234.88,5885.0,221.4675,221.8829,221.4675,221.7413,5885.0
2023-07-27 11:45:00,234.82,234.96,234.51,234.9,6369.0,221.6846,221.8168,221.392,221.7602,6369.0
2023-07-27 11:50:00,234.84,234.84,234.62,234.78,5436.0,221.7035,221.7035,221.4958,221.6469,5436.0
2023-07-27 11:55:00,234.75,235.11,234.75,234.91,4529.0,221.6186,221.9584,221.6186,221.7696,4529.0
2023-07-27 12:00:00,234.99,235.0,234.25,234.25,8517.0,221.8451,221.8546,221.1465,221.1465,8517.0
2023-07-27 12:05:00,234.34,234.35,233.88,233.93,5332.0,221.2315,221.2409,220.7972,220.8444,5332.0
2023-07-27 12:10:00,233.8,233.95,233.79,233.86,5311.0,220.7217,220.8633,220.7123,220.7783,5311.0
2023-07-27 12:15:00,233.86,233.86,233.38,233.45,5889.0,220.7783,220.7783,220.3252,220.3913,5889.0
2023-07-27 12:20:00,233.45,233.98,233.45,233.92,8723.0,220.3913,220.8916,220.3913,220.835,8723.0
2023-07-27 12:25:00,233.98,234.33,233.83,234.06,5325.0,220.8916,221.222,220.75,220.9671,5325.0
2023-07-27 12:30:00,233.94,234.01,233.6,233.6,6684.0,220.8539,220.9199,220.5329,220.5329,6684.0
2023-07-27 12:35:00,233.61,234.19,233.55,234.19,26725.0,220.5423,221.0899,220.4857,221.0899,26725.0
2023-07-27 12:40:00,234.24,234.56,234.08,234.13,13346.0,221.1371,221.4392,220.986,221.0332,13346.0
2023-07-27 12:45:00,234.09,234.25,233.84,234.12,5871.0,220.9955,221.1465,220.7595,221.0238,5871.0
2023-07-27 12:50:00,234.26,234.58,234.11,234.57,13141.0,221.156,221.4581,221.0144,221.4486,13141.0
2023-07-27 12:55:00,234.68,234.86,234.47,234.54,8090.0,221.5525,221.7224,221.3542,221.4203,8090.0
2023-07-27 13:00:00,234.49,234.99,234.49,234.99,3121.0,221.3731,221.8451,221.3731,221.8451,3121.0
2023-07-27 13:05:00,234.93,235.06,234.84,234.94,4177.0,221.7885,221.9112,221.7035,221.7979,4177.0
2023-07-27 13:10:00,234.95,234.95,234.51,234.51,7502.0,221.8074,221.8074,221.392,221.392,7502.0
2023-07-27 13:15:00,234.48,234.86,234.4,234.83,7105.0,221.3637,221.7224,221.2881,221.6941,7105.0
2023-07-27 13:20:00,234.77,234.82,234.51,234.59,4052.0,221.6374,221.6846,221.392,221.4675,4052.0
2023-07-27 13:25:00,234.67,234.83,234.61,234.83,2837.0,221.543,221.6941,221.4864,221.6941,2837.0
2023-07-27 13:30:00,234.84,234.87,234.33,234.33,8914.0,221.7035,221.7318,221.222,221.222,8914.0
2023-07-27 13:35:00,234.34,234.35,233.33,233.37,18997.0,221.2315,221.2409,220.278,220.3157,18997.0
2023-07-27 13:40:00,233.46,233.85,233.45,233.55,10317.0,220.4007,220.7689,220.3913,220.4857,10317.0
2023-07-27 13:45:00,233.56,233.72,233.46,233.56,5509.0,220.4951,220.6462,220.4007,220.4951,5509.0
2023-07-27 13:50:00,233.65,234.1,233.64,233.94,4680.0,220.5801,221.0049,220.5706,220.8539,4680.0
2023-07-27 13:55:00,233.94,234.18,233.91,234.18,6282.0,220.8539,221.0804,220.8255,221.0804,6282.0
2023-07-27 14:00:00,234.22,234.22,233.68,234.03,14114.0,221.1182,221.1182,220.6084,220.9388,14114.0
2023-07-27 14:05:00,233.88,234.03,233.74,233.84,4165.0,220.7972,220.9388,220.665,220.7595,4165.0
2023-07-27 14:10:00,233.82,233.82,233.4,233.56,6921.0,220.7406,220.7406,220.3441,220.4951,6921.0
2023-07-27 14:15:00,233.56,233.61,233.4,233.54,6279.0,220.4951,220.5423,220.3441,220.4762,6279.0
2023-07-27 14:20:00,233.58,233.9,233.58,233.84,7105.0,220.514,220.8161,220.514,220.7595,7105.0
2023-07-27 14:25:00,233.9,234.15,233.57,234.09,18685.0,220.8161,221.0521,220.5046,220.9955,18685.0
2023-07-27 14:30:00,234.07,234.15,233.81,233.85,9601.0,220.9766,221.0521,220.7311,220.7689,9601.0
2023-07-27 14:35:00,233.84,233.94,233.49,233.55,6757.0,220.7595,220.8539,220.429,220.4857,6757.0
2023-07-27 14:40:00,233.49,233.62,233.43,233.62,8843.0,220.429,220.5518,220.3724,220.5518,8843.0
2023-07-27 14:45:00,233.64,233.73,233.56,233.7,6253.0,220.5706,220.6556,220.4951,220.6273,6253.0
2023-07-27 14:50:00,233.66,233.73,233.61,233.72,5615.0,220.5895,220.6556,220.5423,220.6462,5615.0
2023-07-27 14:55:00,233.72,233.83,233.63,233.73,6915.0,220.6462,220.75,220.5612,220.6556,6915.0
2023-07-27 15:00:00,233.74,234.0,233.72,233.86,7168.0,220.665,220.9105,220.6462,220.7783,7168.0
2023-07-27 15:05:00,233.86,233.88,233.72,233.81,11245.0,220.7783,220.7972,220.6462,220.7311,11245.0
2023-07-27 15:10:00,233.8,234.25,233.75,234.25,14457.0,220.7217,221.1465,220.6745,221.1465,14457.0
2023-07-27 15:15:00,234.24,234.55,234.23,234.48,59908.0,221.1371,221.4297,221.1276,221.3637,59908.0
2023-07-27 15:20:00,234.46,234.48,234.2,234.28,9916.0,221.3448,221.3637,221.0993,221.1748,9916.0
2023-07-27 15:25:00,234.29,234.37,234.2,234.37,9160.0,221.1843,221.2598,221.0993,221.2598,9160.0
2023-07-27 15:30:00,234.33,234.55,234.3,234.31,17460.0,221.222,221.4297,221.1937,221.2032,17460.0
2023-07-27 15:35:00,234.32,234.51,234.04,234.22,25646.0,221.2126,221.392,220.9483,221.1182,25646.0
2023-07-27 15:40:00,234.23,234.23,233.84,233.89,25818.0,221.1276,221.1276,220.7595,220.8067,25818.0
2023-07-27 15:45:00,233.92,233.93,233.56,233.75,40345.0,220.835,220.8444,220.4951,220.6745,40345.0
2023-07-27 15:50:00,233.74,233.96,233.6,233.8,80318.0,220.665,220.8727,220.5329,220.7217,80318.0
2023-07-27 15:55:00,233.81,233.85,233.44,233.56,101494.0,220.7311,220.7689,220.3818,220.4951,101494.0
2023-07-28 09:30:00,234.72,236.53,234.11,236.29,40731.0,221.5902,223.299,221.0144,223.0724,40731.0
2023-07-28 09:35:00,236.29,237.03,235.84,236.54,19272.0,223.0724,223.771,222.6476,223.3084,19272.0
2023-07-28 09:40:00,236.68,237.67,236.31,237.53,26489.0,223.4406,224.3752,223.0913,224.243,26489.0
2023-07-28 09:45:00,237.26,237.6,237.05,237.53,11644.0,223.9881,224.3091,223.7899,224.243,11644.0
2023-07-28 09:50:00,237.44,237.44,236.46,236.57,8229.0,224.1581,224.1581,223.2329,223.3367,8229.0
2023-07-28 09:55:00,236.55,237.16,236.45,237.16,7893.0,223.3179,223.8937,223.2235,223.8937,7893.0
2023-07-28 10:00:00,236.96,237.15,236.65,236.69,8060.0,223.7049,223.8843,223.4123,223.45,8060.0
2023-07-28 10:05:00,236.69,236.95,236.06,236.12,10964.0,223.45,223.6955,222.8553,222.9119,10964.0
2023-07-28 10:10:00,236.2,236.31,235.84,236.3,20353.0,222.9874,223.0913,222.6476,223.0818,20353.0
2023-07-28 10:15:00,236.3,237.32,236.2,237.23,13429.0,223.0818,224.0448,222.9874,223.9598,13429.0
2023-07-28 10:20:00,237.24,237.48,236.69,236.81,8974.0,223.9693,224.1958,223.45,223.5633,8974.0
2023-07-28 10:25:00,236.8,237.23,236.8,236.91,4552.0,223.5539,223.9598,223.5539,223.6577,4552.0
2023-07-28 10:30:00,236.93,237.03,236.37,236.39,11893.0,223.6766,223.771,223.1479,223.1668,11893.0
2023-07-28 10:35:00,236.45,237.47,236.44,237.44,10217.0,223.2235,224.1864,223.214,224.1581,10217.0
2023-07-28 10:40:00,237.47,237.62,237.2,237.2,18485.0,224.1864,224.328,223.9315,223.9315,18485.0
2023-07-28 10:45:00,237.22,237.49,237.19,237.26,11350.0,223.9504,224.2053,223.9221,223.9881,11350.0
2023-07-28 10:50:00,237.39,237.51,237.15,237.15,5639.0,224.1109,224.2242,223.8843,223.8843,5639.0
2023-07-28 10:55:00,237.18,237.18,236.48,236.49,6978.0,223.9126,223.9126,223.2518,223.2612,6978.0
2023-07-28 11:00:00,236.48,237.03,236.34,236.97,6032.0,223.2518,223.771,223.1196,223.7144,6032.0
2023-07-28 11:05:00,236.96,237.32,236.96,237.04,6001.0,223.7049,224.0448,223.7049,223.7805,6001.0
2023-07-28 11:10:00,237.06,237.29,236.92,237.29,11932.0,223.7993,224.0165,223.6672,224.0165,11932.0
2023-07-28 11:15:00,237.42,237.45,237.27,237.36,4621.0,224.1392,224.1675,223.9976,224.0826,4621.0
2023-07-28 11:20:00,237.42,237.62,237.24,237.24,10512.0,224.1392,224.328,223.9693,223.9693,10512.0
2023-07-28 11:25:00,237.23,237.23,236.54,236.66,3349.0,223.9598,223.9598,223.3084,223.4217,3349.0
2023-07-28 11:30:00,236.74,237.0,236.48,236.53,12494.0,223.4972,223.7427,223.2518,223.299,12494.0
2023-07-28 11:35:00,236.5,236.81,236.29,236.81,6165.0,223.2707,223.5633,223.0724,223.5633,6165.0
2023-07-28 11:40:00,236.89,237.14,236.78,237.06,11136.0,223.6388,223.8749,223.535,223.7993,11136.0
2023-07-28 11:45:00,237.06,237.13,236.85,236.9,15024.0,223.7993,223.8654,223.6011,223.6483,15024.0
2023-07-28 11:50:00,236.9,236.98,236.73,236.84,6128.0,223.6483,223.7238,223.4878,223.5916,6128.0
2023-07-28 11:55:00,236.84,237.09,236.67,237.0,26130.0,223.5916,223.8277,223.4312,223.7427,26130.0
2023-07-28 12:00:00,237.0,237.09,236.58,236.59,13446.0,223.7427,223.8277,223.3462,223.3556,13446.0
2023-07-28 12:05:00,236.59,236.59,236.39,236.43,5112.0,223.3556,223.3556,223.1668,223.2046,5112.0
2023-07-28 12:10:00,236.45,236.45,236.1,236.11,5941.0,223.2235,223.2235,222.893,222.9025,5941.0
2023-07-28 12:15:00,236.12,236.27,235.86,236.04,10963.0,222.9119,223.0535,222.6665,222.8364,10963.0
2023-07-28 12:20:00,236.01,236.13,235.87,236.13,6280.0,222.8081,222.9214,222.6759,222.9214,6280.0
2023-07-28 12:25:00,236.14,236.45,236.12,236.3,7081.0,222.9308,223.2235,222.9119,223.0818,7081.0
2023-07-28 12:30:00,236.34,236.68,236.34,236.68,2830.0,223.1196,223.4406,223.1196,223.4406,2830.0
2023-07-28 12:35:00,236.65,236.85,236.57,236.57,3468.0,223.4123,223.6011,223.3367,223.3367,3468.0
2023-07-28 12:40:00,236.56,236.56,236.3,236.43,4645.0,223.3273,223.3273,223.0818,223.2046,4645.0
2023-07-28 12:45:00,236.43,236.61,236.41,236.47,3940.0,223.2046,223.3745,223.1857,223.2423,3940.0
2023-07-28 12:50:00,236.43,236.48,236.16,236.3,4589.0,223.2046,223.2518,222.9497,223.0818,4589.0
2023-07-28 12:55:00,236.33,236.35,236.11,236.34,9194.0,223.1102,223.1291,222.9025,223.1196,9194.0
2023-07-28 13:00:00,236.32,236.33,236.16,236.19,3037.0,223.1007,223.1102,222.9497,222.978,3037.0
2023-07-28 13:05:00,236.19,236.23,235.95,236.09,15674.0,222.978,223.0158,222.7514,222.8836,15674.0
2023-07-28 13:10:00,236.07,236.27,235.99,236.17,4683.0,222.8647,223.0535,222.7892,222.9591,4683.0
2023-07-28 13:15:00,236.18,236.24,236.08,236.17,2910.0,222.9686,223.0252,222.8742,222.9591,2910.0
2023-07-28 13:20:00,236.22,236.22,236.03,236.06,3112.0,223.0063,223.0063,222.827,222.8553,3112.0
2023-07-28 13:25:00,235.99,236.08,235.9,236.07,3286.0,222.7892,222.8742,222.7042,222.8647,3286.0
2023-07-28 13:30:00,236.04,236.1,235.85,235.9,6802.0,222.8364,222.893,222.657,222.7042,6802.0
2023-07-28 13:35:00,236.0,236.2,235.99,236.18,5428.0,222.7986,222.9874,222.7892,222.9686,5428.0
2023-07-28 13:40:00,236.18,236.24,236.08,236.19,4666.0,222.9686,223.0252,222.8742,222.978,4666.0
2023-07-28 13:45:00,236.2,236.27,235.99,236.05,3403.0,222.9874,223.0535,222.7892,222.8458,3403.0
2023-07-28 13:50:00,236.1,236.2,236.09,236.18,3300.0,222.893,222.9874,222.8836,222.9686,3300.0
2023-07-28 13:55:00,236.18,236.38,236.16,236.22,5334.0,222.9686,223.1574,222.9497,223.0063,5334.0
2023-07-28 14:00:00,236.18,236.18,236.07,236.13,1000.0,222.9686,222.9686,222.8647,222.9214,1000.0
2023-07-28 14:05:00,236.16,236.24,236.1,236.1,2516.0,222.9497,223.0252,222.893,222.893,2516.0
2023-07-28 14:10:00,236.08,236.09,235.9,235.94,2329.0,222.8742,222.8836,222.7042,222.742,2329.0
2023-07-28 14:15:00,235.99,236.0,235.85,235.99,5345.0,222.7892,222.7986,222.657,222.7892,5345.0
2023-07-28 14:20:00,236.0,236.1,235.96,236.1,4423.0,222.7986,222.893,222.7609,222.893,4423.0
2023-07-28 14:25:00,236.09,236.1,235.92,235.98,4796.0,222.8836,222.893,222.7231,222.7797,4796.0
2023-07-28 14:30:00,235.99,236.05,235.92,236.01,3080.0,222.7892,222.8458,222.7231,222.8081,3080.0
2023-07-28 14:35:00,236.01,236.01,235.8,235.83,3452.0,222.8081,222.8081,222.6098,222.6381,3452.0
2023-07-28 14:40:00,235.8,235.98,235.77,235.97,5132.0,222.6098,222.7797,222.5815,222.7703,5132.0
2023-07-28 14:45:00,235.95,236.08,235.95,235.99,6389.0,222.7514,222.8742,222.7514,222.7892,6389.0
2023-07-28 14:50:00,236.0,236.03,235.88,235.88,3825.0,222.7986,222.827,222.6853,222.6853,3825.0
2023-07-28 14:55:00,235.87,235.87,235.76,235.85,4121.0,222.6759,222.6759,222.5721,222.657,4121.0
2023-07-28 15:00:00,235.88,235.9,235.79,235.88,5104.0,222.6853,222.7042,222.6004,222.6853,5104.0
2023-07-28 15:05:00,235.8,235.88,235.8,235.82,2900.0,222.6098,222.6853,222.6098,222.6287,2900.0
2023-07-28 15:10:00,235.78,235.81,235.69,235.71,3263.0,222.5909,222.6193,222.506,222.5249,3263.0
2023-07-28 15:15:00,235.73,235.94,235.73,235.9,13051.0,222.5437,222.742,222.5437,222.7042,13051.0
2023-07-28 15:20:00,235.9,235.97,235.83,235.89,4934.0,222.7042,222.7703,222.6381,222.6948,4934.0
2023-07-28 15:25:00,235.89,236.02,235.84,235.85,7865.0,222.6948,222.8175,222.6476,222.657,7865.0
2023-07-28 15:30:00,235.84,235.98,235.84,235.95,12894.0,222.6476,222.7797,222.6476,222.7514,12894.0
2023-07-28 15:35:00,235.98,236.17,235.95,235.97,8738.0,222.7797,222.9591,222.7514,222.7703,8738.0
2023-07-28 15:40:00,235.95,235.96,235.72,235.77,22793.0,222.7514,222.7609,222.5343,222.5815,22793.0
2023-07-28 15:45:00,235.79,235.85,235.65,235.67,20354.0,222.6004,222.657,222.4682,222.4871,20354.0
2023-07-28 15:50:00,235.62,235.99,235.54,235.88,63410.0,222.4399,222.7892,222.3644,222.6853,63410.0
2023-07-28 15:55:00,235.89,235.93,235.57,235.57,84230.0,222.6948,222.7325,222.3927,222.3927,84230.0
2023-07-31 09:30:00,235.64,235.71,234.71,234.71,23176.0,222.4588,222.5249,221.5808,221.5808,23176.0
2023-07-31 09:35:00,234.78,234.91,234.16,234.79,4940.0,221.6469,221.7696,221.0616,221.6563,4940.0
2023-07-31 09:40:00,234.65,234.67,233.33,233.56,5106.0,221.5241,221.543,220.278,220.4951,5106.0
2023-07-31 09:45:00,233.56,233.56,232.76,233.35,10015.0,220.4951,220.4951,219.7399,220.2969,10015.0
2023-07-31 09:50:00,233.45,233.51,232.54,232.62,15562.0,220.3913,220.4479,219.5322,219.6077,15562.0
2023-07-31 09:55:00,232.73,233.12,232.52,232.72,9758.0,219.7115,220.0797,219.5133,219.7021,9758.0
2023-07-31 10:00:00,232.69,232.8,232.13,232.24,13922.0,219.6738,219.7776,219.1451,219.249,13922.0
2023-07-31 10:05:00,232.26,232.7,232.25,232.7,6773.0,219.2678,219.6832,219.2584,219.6832,6773.0
2023-07-31 10:10:00,232.78,232.81,232.12,232.13,5418.0,219.7587,219.7871,219.1357,219.1451,5418.0
2023-07-31 10:15:00,232.07,232.38,231.9,232.38,11057.0,219.0885,219.3811,218.928,219.3811,11057.0
2023-07-31 10:20:00,232.5,232.66,232.09,232.17,6680.0,219.4944,219.6455,219.1073,219.1829,6680.0
2023-07-31 10:25:00,232.18,232.66,232.18,232.64,3408.0,219.1923,219.6455,219.1923,219.6266,3408.0
2023-07-31 10:30:00,232.63,232.84,232.45,232.83,4181.0,219.6171,219.8154,219.4472,219.806,4181.0
2023-07-31 10:35:00,232.7,232.89,232.48,232.5,6901.0,219.6832,219.8626,219.4755,219.4944,6901.0
2023-07-31 10:40:00,232.57,232.58,232.3,232.5,4651.0,219.5605,219.5699,219.3056,219.4944,4651.0
2023-07-31 10:45:00,232.48,232.91,232.48,232.63,4094.0,219.4755,219.8815,219.4755,219.6171,4094.0
2023-07-31 10:50:00,232.62,232.74,232.4,232.48,3998.0,219.6077,219.721,219.4,219.4755,3998.0
2023-07-31 10:55:00,232.43,232.66,232.41,232.51,8367.0,219.4283,219.6455,219.4094,219.5039,8367.0
2023-07-31 11:00:00,232.53,232.53,231.96,232.11,14299.0,219.5227,219.5227,218.9846,219.1262,14299.0
2023-07-31 11:05:00,232.17,232.5,232.14,232.49,6053.0,219.1829,219.4944,219.1545,219.485,6053.0
2023-07-31 11:10:00,232.49,232.7,232.31,232.51,5159.0,219.485,219.6832,219.315,219.5039,5159.0
2023-07-31 11:15:00,232.51,232.55,232.09,232.15,5037.0,219.5039,219.5416,219.1073,219.164,5037.0
2023-07-31 11:20:00,232.12,232.36,231.74,231.74,32347.0,219.1357,219.3622,218.7769,218.7769,32347.0
2023-07-31 11:25:00,231.69,231.91,231.51,231.75,13616.0,218.7297,218.9374,218.5598,218.7864,13616.0
2023-07-31 11:30:00,231.8,231.94,231.69,231.71,7699.0,218.8336,218.9657,218.7297,218.7486,7699.0
2023-07-31 11:35:00,231.68,231.76,231.33,231.46,6316.0,218.7203,218.7958,218.3899,218.5126,6316.0
2023-07-31 11:40:00,231.46,231.53,231.37,231.46,2266.0,218.5126,218.5787,218.4276,218.5126,2266.0
2023-07-31 11:45:00,231.48,231.49,231.19,231.45,6368.0,218.5315,218.5409,218.2577,218.5031,6368.0
2023-07-31 11:50:00,231.5,231.58,231.26,231.29,4401.0,218.5504,218.6259,218.3238,218.3521,4401.0
2023-07-31 11:55:00,231.28,231.28,231.0,231.09,5859.0,218.3427,218.3427,218.0783,218.1633,5859.0
2023-07-31 12:00:00,231.13,231.13,230.74,230.92,6352.0,218.201,218.201,217.8329,218.0028,6352.0
2023-07-31 12:05:00,230.96,231.09,230.83,231.03,7086.0,218.0406,218.1633,217.9178,218.1066,7086.0
2023-07-31 12:10:00,230.92,231.26,230.76,231.03,17875.0,218.0028,218.3238,217.8517,218.1066,17875.0
2023-07-31 12:15:00,230.94,231.42,230.88,231.42,5302.0,218.0217,218.4748,217.965,218.4748,5302.0
2023-07-31 12:20:00,231.42,231.49,231.04,231.21,11269.0,218.4748,218.5409,218.1161,218.2766,11269.0
2023-07-31 12:25:00,231.18,231.36,231.06,231.27,6023.0,218.2483,218.4182,218.135,218.3332,6023.0
2023-07-31 12:30:00,231.33,231.54,231.3,231.39,5925.0,218.3899,218.5881,218.3615,218.4465,5925.0
2023-07-31 12:35:00,231.39,231.69,231.35,231.57,3411.0,218.4465,218.7297,218.4087,218.6164,3411.0
2023-07-31 12:40:00,231.52,231.52,231.28,231.35,4260.0,218.5692,218.5692,218.3427,218.4087,4260.0
2023-07-31 12:45:00,231.45,231.45,231.11,231.28,3951.0,218.5031,218.5031,218.1822,218.3427,3951.0
2023-07-31 12:50:00,231.25,231.52,231.25,231.52,2715.0,218.3143,218.5692,218.3143,218.5692,2715.0
2023-07-31 12:55:00,231.49,231.53,231.2,231.2,3623.0,218.5409,218.5787,218.2671,218.2671,3623.0
2023-07-31 13:00:00,231.27,231.27,231.07,231.25,3131.0,218.3332,218.3332,218.1444,218.3143,3131.0
2023-07-31 13:05:00,231.23,231.37,231.13,231.25,3763.0,218.2955,218.4276,218.201,218.3143,3763.0
2023-07-31 13:10:00,231.37,231.66,231.37,231.56,3528.0,218.4276,218.7014,218.4276,218.607,3528.0
2023-07-31 13:15:00,231.62,231.63,231.44,231.54,4457.0,218.6636,218.6731,218.4937,218.5881,4457.0
2023-07-31 13:20:00,231.62,231.65,231.41,231.46,2519.0,218.6636,218.692,218.4654,218.5126,2519.0
2023-07-31 13:25:00,231.44,231.44,231.19,231.24,6204.0,218.4937,218.4937,218.2577,218.3049,6204.0
2023-07-31 13:30:00,231.32,231.36,231.05,231.09,4701.0,218.3804,218.4182,218.1255,218.1633,4701.0
2023-07-31 13:35:00,231.19,231.23,231.12,231.18,3234.0,218.2577,218.2955,218.1916,218.2483,3234.0
2023-07-31 13:40:00,231.18,231.18,231.0,231.08,3496.0,218.2483,218.2483,218.0783,218.1538,3496.0
2023-07-31 13:45:00,231.06,231.32,231.04,231.31,5200.0,218.135,218.3804,218.1161,218.371,5200.0
2023-07-31 13:50:00,231.28,231.7,231.28,231.7,3052.0,218.3427,218.7392,218.3427,218.7392,3052.0
2023-07-31 13:55:00,231.66,231.71,231.61,231.61,2882.0,218.7014,218.7486,218.6542,218.6542,2882.0
2023-07-31 14:00:00,231.64,231.73,231.62,231.65,4465.0,218.6825,218.7675,218.6636,218.692,4465.0
2023-07-31 14:05:00,231.73,231.78,231.26,231.26,4615.0,218.7675,218.8147,218.3238,218.3238,4615.0
2023-07-31 14:10:00,231.29,231.49,231.24,231.43,3363.0,218.3521,218.5409,218.3049,218.4843,3363.0
2023-07-31 14:15:00,231.42,231.42,231.18,231.18,2558.0,218.4748,218.4748,218.2483,218.2483,2558.0
2023-07-31 14:20:00,231.19,231.35,231.19,231.3,4119.0,218.2577,218.4087,218.2577,218.3615,4119.0
2023-07-31 14:25:00,231.3,231.3,231.11,231.26,3582.0,218.3615,218.3615,218.1822,218.3238,3582.0
2023-07-31 14:30:00,231.22,231.35,231.1,231.34,15736.0,218.286,218.4087,218.1727,218.3993,15736.0
2023-07-31 14:35:00,231.36,231.43,231.22,231.29,7314.0,218.4182,218.4843,218.286,218.3521,7314.0
2023-07-31 14:40:00,231.22,231.29,230.92,231.0,6618.0,218.286,218.3521,218.0028,218.0783,6618.0
2023-07-31 14:45:00,231.0,231.02,230.88,230.95,7898.0,218.0783,218.0972,217.965,218.0311,7898.0
2023-07-31 14:50:00,230.95,231.23,230.95,231.08,5625.0,218.0311,218.2955,218.0311,218.1538,5625.0
2023-07-31 14:55:00,231.1,231.1,230.91,231.01,19218.0,218.1727,218.1727,217.9934,218.0878,19218.0
2023-07-31 15:00:00,231.06,231.22,231.06,231.11,2577.0,218.135,218.286,218.135,218.1822,2577.0
2023-07-31 15:05:00,231.08,231.1,230.93,230.96,6893.0,218.1538,218.1727,218.0122,218.0406,6893.0
2023-07-31 15:10:00,230.92,230.92,230.49,230.77,14530.0,218.0028,218.0028,217.5968,217.8612,14530.0
2023-07-31 15:15:00,230.77,230.84,230.7,230.79,11726.0,217.8612,217.9273,217.7951,217.8801,11726.0
2023-07-31 15:20:00,230.8,231.16,230.8,231.05,6596.0,217.8895,218.2294,217.8895,218.1255,6596.0
2023-07-31 15:25:00,231.02,231.25,231.02,231.15,5122.0,218.0972,218.3143,218.0972,218.2199,5122.0
2023-07-31 15:30:00,231.21,231.33,231.16,231.22,9798.0,218.2766,218.3899,218.2294,218.286,9798.0
2023-07-31 15:35:00,231.22,231.22,230.83,230.83,12528.0,218.286,218.286,217.9178,217.9178,12528.0
2023-07-31 15:40:00,230.81,230.85,230.5,230.82,27166.0,217.8989,217.9367,217.6063,217.9084,27166.0
2023-07-31 15:45:00,230.81,230.91,230.54,230.66,13026.0,217.8989,217.9934,217.6441,217.7573,13026.0
2023-07-31 15:50:00,230.59,231.09,230.5,231.09,47802.0,217.6913,218.1633,217.6063,218.1633,47802.0
2023-07-31 15:55:00,231.05,231.38,230.99,231.31,133388.0,218.1255,218.4371,218.0689,218.371,133388.0
2023-08-01 09:30:00,232.03,232.82,231.58,232.54,31143.0,219.0507,219.7965,218.6259,219.5322,31143.0
2023-08-01 09:35:00,232.55,232.73,231.9,232.63,13578.0,219.5416,219.7115,218.928,219.6171,13578.0
2023-08-01 09:40:00,232.56,232.58,231.14,231.14,10685.0,219.5511,219.5699,218.2105,218.2105,10685.0
2023-08-01 09:45:00,230.74,231.61,230.66,231.29,18060.0,217.8329,218.6542,217.7573,218.3521,18060.0
2023-08-01 09:50:00,231.17,231.5,230.99,231.29,9624.0,218.2388,218.5504,218.0689,218.3521,9624.0
2023-08-01 09:55:00,231.16,231.66,231.16,231.38,10913.0,218.2294,218.7014,218.2294,218.4371,10913.0
2023-08-01 10:00:00,231.28,232.01,231.23,231.96,18303.0,218.3427,219.0318,218.2955,218.9846,18303.0
2023-08-01 10:05:00,231.93,232.17,231.73,232.08,18809.0,218.9563,219.1829,218.7675,219.0979,18809.0
2023-08-01 10:10:00,232.06,232.14,231.8,232.05,13009.0,219.079,219.1545,218.8336,219.0696,13009.0
2023-08-01 10:15:00,231.96,232.18,231.92,231.94,12086.0,218.9846,219.1923,218.9469,218.9657,12086.0
2023-08-01 10:20:00,231.98,232.01,231.69,231.92,14866.0,219.0035,219.0318,218.7297,218.9469,14866.0
2023-08-01 10:25:00,231.85,231.86,231.66,231.71,12451.0,218.8808,218.8902,218.7014,218.7486,12451.0
2023-08-01 10:30:00,231.64,231.69,231.26,231.39,18625.0,218.6825,218.7297,218.3238,218.4465,18625.0
2023-08-01 10:35:00,231.36,231.37,231.05,231.14,12820.0,218.4182,218.4276,218.1255,218.2105,12820.0
2023-08-01 10:40:00,231.14,231.19,230.32,230.75,11057.0,218.2105,218.2577,217.4364,217.8423,11057.0
2023-08-01 10:45:00,230.75,230.75,230.18,230.36,12537.0,217.8423,217.8423,217.3042,217.4741,12537.0
2023-08-01 10:50:00,230.36,230.8,230.36,230.61,10048.0,217.4741,217.8895,217.4741,217.7101,10048.0
2023-08-01 10:55:00,230.61,230.82,230.52,230.61,7531.0,217.7101,217.9084,217.6252,217.7101,7531.0
2023-08-01 11:00:00,230.6,230.89,230.28,230.83,10440.0,217.7007,217.9745,217.3986,217.9178,10440.0
2023-08-01 11:05:00,230.85,230.93,230.55,230.65,7349.0,217.9367,218.0122,217.6535,217.7479,7349.0
2023-08-01 11:10:00,230.63,231.12,230.6,231.0,7573.0,217.729,218.1916,217.7007,218.0783,7573.0
2023-08-01 11:15:00,230.97,231.04,230.57,230.85,10538.0,218.05,218.1161,217.6724,217.9367,10538.0
2023-08-01 11:20:00,230.75,230.75,230.52,230.67,3337.0,217.8423,217.8423,217.6252,217.7668,3337.0
2023-08-01 11:25:00,230.7,230.77,230.29,230.52,11338.0,217.7951,217.8612,217.408,217.6252,11338.0
2023-08-01 11:30:00,230.52,230.52,230.26,230.3,8548.0,217.6252,217.6252,217.3797,217.4175,8548.0
2023-08-01 11:35:00,230.21,230.33,230.06,230.28,12424.0,217.3325,217.4458,217.1909,217.3986,12424.0
2023-08-01 11:40:00,230.27,230.55,230.15,230.54,5257.0,217.3892,217.6535,217.2759,217.6441,5257.0
2023-08-01 11:45:00,230.55,230.55,230.23,230.46,5615.0,217.6535,217.6535,217.3514,217.5685,5615.0
2023-08-01 11:50:00,230.38,230.38,230.1,230.21,9809.0,217.493,217.493,217.2287,217.3325,9809.0
2023-08-01 11:55:00,230.29,230.5,230.2,230.49,6212.0,217.408,217.6063,217.3231,217.5968,6212.0
2023-08-01 12:00:00,230.51,230.54,230.28,230.28,5534.0,217.6157,217.6441,217.3986,217.3986,5534.0
2023-08-01 12:05:00,230.19,230.24,229.73,230.22,19948.0,217.3136,217.3608,216.8794,217.342,19948.0
2023-08-01 12:10:00,230.16,230.26,229.96,230.26,13049.0,217.2853,217.3797,217.0965,217.3797,13049.0
2023-08-01 12:15:00,230.27,230.39,230.07,230.3,7092.0,217.3892,217.5024,217.2003,217.4175,7092.0
2023-08-01 12:20:00,230.2,230.42,230.04,230.42,6478.0,217.3231,217.5308,217.172,217.5308,6478.0
2023-08-01 12:25:00,230.42,230.6,230.4,230.44,6101.0,217.5308,217.7007,217.5119,217.5496,6101.0
2023-08-01 12:30:00,230.44,230.44,230.09,230.24,9425.0,217.5496,217.5496,217.2192,217.3608,9425.0
2023-08-01 12:35:00,230.31,230.51,230.31,230.51,3012.0,217.4269,217.6157,217.4269,217.6157,3012.0
2023-08-01 12:40:00,230.46,230.46,230.17,230.33,8400.0,217.5685,217.5685,217.2947,217.4458,8400.0
2023-08-01 12:45:00,230.28,230.32,230.21,230.27,2013.0,217.3986,217.4364,217.3325,217.3892,2013.0
2023-08-01 12:50:00,230.21,230.44,230.18,230.21,6144.0,217.3325,217.5496,217.3042,217.3325,6144.0
2023-08-01 12:55:00,230.23,230.45,230.18,230.38,11272.0,217.3514,217.5591,217.3042,217.493,11272.0
2023-08-01 13:00:00,230.47,230.7,230.32,230.43,25157.0,217.578,217.7951,217.4364,217.5402,25157.0
2023-08-01 13:05:00,230.34,230.47,230.22,230.31,8566.0,217.4552,217.578,217.342,217.4269,8566.0
2023-08-01 13:10:00,230.26,230.71,230.26,230.71,4562.0,217.3797,217.8045,217.3797,217.8045,4562.0
2023-08-01 13:15:00,230.75,230.79,230.45,230.45,2974.0,217.8423,217.8801,217.5591,217.5591,2974.0
2023-08-01 13:20:00,230.44,230.5,230.31,230.49,10274.0,217.5496,217.6063,217.4269,217.5968,10274.0
2023-08-01 13:25:00,230.51,230.62,230.41,230.5,3414.0,217.6157,217.7196,217.5213,217.6063,3414.0
2023-08-01 13:30:00,230.55,230.55,230.15,230.15,7479.0,217.6535,217.6535,217.2759,217.2759,7479.0
2023-08-01 13:35:00,230.17,230.45,230.11,230.41,9497.0,217.2947,217.5591,217.2381,217.5213,9497.0
2023-08-01 13:40:00,230.46,230.55,230.38,230.48,4481.0,217.5685,217.6535,217.493,217.5874,4481.0
2023-08-01 13:45:00,230.56,230.76,230.29,230.76,12935.0,217.6629,217.8517,217.408,217.8517,12935.0
2023-08-01 13:50:00,230.76,231.01,230.73,231.01,3727.0,217.8517,218.0878,217.8234,218.0878,3727.0
2023-08-01 13:55:00,230.96,230.99,230.71,230.77,7123.0,218.0406,218.0689,217.8045,217.8612,7123.0
2023-08-01 14:00:00,230.76,231.01,230.7,230.98,5695.0,217.8517,218.0878,217.7951,218.0594,5695.0
2023-08-01 14:05:00,230.98,231.19,230.96,231.19,3650.0,218.0594,218.2577,218.0406,218.2577,3650.0
2023-08-01 14:10:00,231.18,231.18,230.99,231.02,3500.0,218.2483,218.2483,218.0689,218.0972,3500.0
2023-08-01 14:15:00,231.02,231.23,230.98,231.22,7282.0,218.0972,218.2955,218.0594,218.286,7282.0
2023-08-01 14:20:00,231.24,231.31,231.15,231.31,3323.0,218.3049,218.371,218.2199,218.371,3323.0
2023-08-01 14:25:00,231.34,231.34,231.11,231.15,8036.0,218.3993,218.3993,218.1822,218.2199,8036.0
2023-08-01 14:30:00,231.18,231.42,231.17,231.25,7741.0,218.2483,218.4748,218.2388,218.3143,7741.0
2023-08-01 14:35:00,231.31,231.61,231.31,231.61,3619.0,218.371,218.6542,218.371,218.6542,3619.0
2023-08-01 14:40:00,231.6,231.6,231.32,231.32,5752.0,218.6448,218.6448,218.3804,218.3804,5752.0
2023-08-01 14:45:00,231.31,231.38,231.11,231.21,7675.0,218.371,218.4371,218.1822,218.2766,7675.0
2023-08-01 14:50:00,231.17,231.33,231.13,231.14,6875.0,218.2388,218.3899,218.201,218.2105,6875.0
2023-08-01 14:55:00,231.08,231.1,230.84,231.04,13747.0,218.1538,218.1727,217.9273,218.1161,13747.0
2023-08-01 15:00:00,231.0,231.07,230.82,230.83,8387.0,218.0783,218.1444,217.9084,217.9178,8387.0
2023-08-01 15:05:00,230.83,231.01,230.72,230.88,18577.0,217.9178,218.0878,217.814,217.965,18577.0
2023-08-01 15:10:00,230.86,231.14,230.78,231.08,7360.0,217.9462,218.2105,217.8706,218.1538,7360.0
2023-08-01 15:15:00,231.12,231.29,231.05,231.08,8663.0,218.1916,218.3521,218.1255,218.1538,8663.0
2023-08-01 15:20:00,231.09,231.14,230.92,231.1,14145.0,218.1633,218.2105,218.0028,218.1727,14145.0
2023-08-01 15:25:00,231.08,231.3,231.07,231.22,6290.0,218.1538,218.3615,218.1444,218.286,6290.0
2023-08-01 15:30:00,231.29,231.29,230.77,230.77,12522.0,218.3521,218.3521,217.8612,217.8612,12522.0
2023-08-01 15:35:00,230.74,230.99,230.7,230.99,13053.0,217.8329,218.0689,217.7951,218.0689,13053.0
2023-08-01 15:40:00,231.01,231.07,230.82,230.96,15199.0,218.0878,218.1444,217.9084,218.0406,15199.0
2023-08-01 15:45:00,230.96,230.96,230.76,230.94,25622.0,218.0406,218.0406,217.8517,218.0217,25622.0
2023-08-01 15:50:00,230.95,231.0,230.8,230.85,31731.0,218.0311,218.0783,217.8895,217.9367,31731.0
2023-08-01 15:55:00,230.85,231.0,230.41,230.59,119137.0,217.9367,218.0783,217.5213,217.6913,119137.0
2023-08-02 09:30:00,231.0,231.74,230.5,231.74,25439.0,218.0783,218.7769,217.6063,218.7769,25439.0
2023-08-02 09:35:00,231.37,232.09,230.97,232.09,9304.0,218.4276,219.1073,218.05,219.1073,9304.0
2023-08-02 09:40:00,232.2,232.41,231.72,231.72,6844.0,219.2112,219.4094,218.758,218.758,6844.0
2023-08-02 09:45:00,232.03,232.29,231.87,232.11,6067.0,219.0507,219.2962,218.8997,219.1262,6067.0
2023-08-02 09:50:00,232.24,233.05,232.24,233.05,6033.0,219.249,220.0136,219.249,220.0136,6033.0
2023-08-02 09:55:00,232.92,233.37,232.88,233.23,8475.0,219.8909,220.3157,219.8532,220.1836,8475.0
2023-08-02 10:00:00,233.22,233.24,232.74,233.03,6636.0,220.1741,220.193,219.721,219.9948,6636.0
2023-08-02 10:05:00,232.89,233.04,232.5,233.04,5904.0,219.8626,220.0042,219.4944,220.0042,5904.0
2023-08-02 10:10:00,233.06,233.7,233.06,233.7,6580.0,220.0231,220.6273,220.0231,220.6273,6580.0
2023-08-02 10:15:00,233.69,233.75,233.41,233.51,7673.0,220.6178,220.6745,220.3535,220.4479,7673.0
2023-08-02 10:20:00,233.24,233.59,233.2,233.58,9363.0,220.193,220.5234,220.1553,220.514,9363.0
2023-08-02 10:25:00,233.48,233.55,233.17,233.22,6542.0,220.4196,220.4857,220.1269,220.1741,6542.0
2023-08-02 10:30:00,233.22,233.95,233.16,233.89,15389.0,220.1741,220.8633,220.1175,220.8067,15389.0
2023-08-02 10:35:00,233.9,234.15,233.58,233.58,3746.0,220.8161,221.0521,220.514,220.514,3746.0
2023-08-02 10:40:00,233.57,233.95,233.5,233.95,2649.0,220.5046,220.8633,220.4385,220.8633,2649.0
2023-08-02 10:45:00,234.0,234.3,233.88,234.27,5442.0,220.9105,221.1937,220.7972,221.1654,5442.0
2023-08-02 10:50:00,234.12,234.16,233.87,233.98,7409.0,221.0238,221.0616,220.7878,220.8916,7409.0
2023-08-02 10:55:00,233.98,234.08,233.61,233.63,16057.0,220.8916,220.986,220.5423,220.5612,16057.0
2023-08-02 11:00:00,233.59,233.72,233.4,233.52,14117.0,220.5234,220.6462,220.3441,220.4574,14117.0
2023-08-02 11:05:00,233.51,233.65,233.48,233.48,25323.0,220.4479,220.5801,220.4196,220.4196,25323.0
2023-08-02 11:10:00,233.59,234.05,233.57,234.03,3460.0,220.5234,220.9577,220.5046,220.9388,3460.0
2023-08-02 11:15:00,234.0,234.49,234.0,234.44,3886.0,220.9105,221.3731,220.9105,221.3259,3886.0
2023-08-02 11:20:00,234.49,234.67,234.34,234.52,2553.0,221.3731,221.543,221.2315,221.4014,2553.0
2023-08-02 11:25:00,234.66,235.05,234.66,235.01,6232.0,221.5336,221.9018,221.5336,221.864,6232.0
2023-08-02 11:30:00,235.04,235.06,234.74,235.03,4469.0,221.8923,221.9112,221.6091,221.8829,4469.0
2023-08-02 11:35:00,235.1,235.11,234.64,234.82,3746.0,221.949,221.9584,221.5147,221.6846,3746.0
2023-08-02 11:40:00,234.81,234.92,234.67,234.9,3278.0,221.6752,221.779,221.543,221.7602,3278.0
2023-08-02 11:45:00,234.83,234.84,234.69,234.74,3049.0,221.6941,221.7035,221.5619,221.6091,3049.0
2023-08-02 11:50:00,234.84,235.07,234.55,234.55,10671.0,221.7035,221.9207,221.4297,221.4297,10671.0
2023-08-02 11:55:00,234.66,234.76,234.46,234.47,2455.0,221.5336,221.628,221.3448,221.3542,2455.0
2023-08-02 12:00:00,234.58,234.59,234.33,234.59,3099.0,221.4581,221.4675,221.222,221.4675,3099.0
2023-08-02 12:05:00,234.76,235.8,234.76,235.8,9457.0,221.628,222.6098,221.628,222.6098,9457.0
2023-08-02 12:10:00,235.69,235.78,235.33,235.45,5885.0,222.506,222.5909,222.1661,222.2794,5885.0
2023-08-02 12:15:00,235.42,235.48,235.16,235.32,2044.0,222.2511,222.3077,222.0056,222.1567,2044.0
2023-08-02 12:20:00,235.27,235.43,235.22,235.3,2959.0,222.1095,222.2605,222.0623,222.1378,2959.0
2023-08-02 12:25:00,235.31,235.39,235.23,235.36,1174.0,222.1472,222.2228,222.0717,222.1944,1174.0
2023-08-02 12:30:00,235.28,235.35,235.12,235.12,2483.0,222.1189,222.185,221.9679,221.9679,2483.0
2023-08-02 12:35:00,235.08,235.33,234.9,235.2,3320.0,221.9301,222.1661,221.7602,222.0434,3320.0
2023-08-02 12:40:00,235.02,235.02,234.86,234.9,3220.0,221.8734,221.8734,221.7224,221.7602,3220.0
2023-08-02 12:45:00,234.9,235.01,234.69,234.72,4949.0,221.7602,221.864,221.5619,221.5902,4949.0
2023-08-02 12:50:00,234.7,235.14,234.64,235.09,3739.0,221.5713,221.9867,221.5147,221.9395,3739.0
2023-08-02 12:55:00,234.98,235.1,234.86,234.88,4404.0,221.8357,221.949,221.7224,221.7413,4404.0
2023-08-02 13:00:00,234.97,235.0,234.95,234.95,900.0,221.8262,221.8546,221.8074,221.8074,900.0
2023-08-02 13:05:00,234.88,234.92,234.78,234.78,2591.0,221.7413,221.779,221.6469,221.6469,2591.0
2023-08-02 13:10:00,234.66,234.74,234.48,234.51,4008.0,221.5336,221.6091,221.3637,221.392,4008.0
2023-08-02 13:15:00,234.51,234.57,234.41,234.42,2536.0,221.392,221.4486,221.2976,221.307,2536.0
2023-08-02 13:20:00,234.47,234.6,234.41,234.45,2550.0,221.3542,221.4769,221.2976,221.3353,2550.0
2023-08-02 13:25:00,234.44,234.77,234.41,234.77,2875.0,221.3259,221.6374,221.2976,221.6374,2875.0
2023-08-02 13:30:00,234.72,234.82,234.5,234.58,4873.0,221.5902,221.6846,221.3825,221.4581,4873.0
2023-08-02 13:35:00,234.62,234.86,234.62,234.8,2222.0,221.4958,221.7224,221.4958,221.6658,2222.0
2023-08-02 13:40:00,234.85,234.85,234.56,234.63,3339.0,221.713,221.713,221.4392,221.5053,3339.0
2023-08-02 13:45:00,234.65,234.65,234.54,234.58,5300.0,221.5241,221.5241,221.4203,221.4581,5300.0
2023-08-02 13:50:00,234.58,234.65,234.46,234.47,4012.0,221.4581,221.5241,221.3448,221.3542,4012.0
2023-08-02 13:55:00,234.45,234.54,234.43,234.44,4137.0,221.3353,221.4203,221.3165,221.3259,4137.0
2023-08-02 14:00:00,234.5,234.5,234.23,234.23,2287.0,221.3825,221.3825,221.1276,221.1276,2287.0
2023-08-02 14:05:00,234.24,234.24,233.82,233.91,4148.0,221.1371,221.1371,220.7406,220.8255,4148.0
2023-08-02 14:10:00,233.86,233.96,233.86,233.93,1637.0,220.7783,220.8727,220.7783,220.8444,1637.0
2023-08-02 14:15:00,233.98,234.03,233.86,233.86,4306.0,220.8916,220.9388,220.7783,220.7783,4306.0
2023-08-02 14:20:00,233.85,234.03,233.85,233.93,4141.0,220.7689,220.9388,220.7689,220.8444,4141.0
2023-08-02 14:25:00,233.92,234.06,233.88,234.04,3123.0,220.835,220.9671,220.7972,220.9483,3123.0
2023-08-02 14:30:00,234.0,234.1,233.5,233.81,7883.0,220.9105,221.0049,220.4385,220.7311,7883.0
2023-08-02 14:35:00,233.72,233.76,233.5,233.63,7242.0,220.6462,220.6839,220.4385,220.5612,7242.0
2023-08-02 14:40:00,233.53,233.55,233.33,233.33,6661.0,220.4668,220.4857,220.278,220.278,6661.0
2023-08-02 14:45:00,233.21,233.5,233.12,233.5,22622.0,220.1647,220.4385,220.0797,220.4385,22622.0
2023-08-02 14:50:00,233.52,233.84,233.51,233.7,4268.0,220.4574,220.7595,220.4479,220.6273,4268.0
2023-08-02 14:55:00,233.69,233.72,233.55,233.56,2423.0,220.6178,220.6462,220.4857,220.4951,2423.0
2023-08-02 15:00:00,233.5,233.76,233.5,233.7,2888.0,220.4385,220.6839,220.4385,220.6273,2888.0
2023-08-02 15:05:00,233.66,233.67,233.38,233.54,2876.0,220.5895,220.599,220.3252,220.4762,2876.0
2023-08-02 15:10:00,233.63,233.73,233.58,233.63,4036.0,220.5612,220.6556,220.514,220.5612,4036.0
2023-08-02 15:15:00,233.67,233.74,233.53,233.74,3261.0,220.599,220.665,220.4668,220.665,3261.0
2023-08-02 15:20:00,233.71,233.71,233.56,233.56,6015.0,220.6367,220.6367,220.4951,220.4951,6015.0
2023-08-02 15:25:00,233.56,233.58,233.31,233.35,7803.0,220.4951,220.514,220.2591,220.2969,7803.0
2023-08-02 15:30:00,233.36,233.43,233.22,233.28,9164.0,220.3063,220.3724,220.1741,220.2308,9164.0
2023-08-02 15:35:00,233.22,233.25,233.05,233.18,9439.0,220.1741,220.2025,220.0136,220.1364,9439.0
2023-08-02 15:40:00,233.15,233.42,233.07,233.4,17741.0,220.1081,220.3629,220.0325,220.3441,17741.0
2023-08-02 15:45:00,233.41,233.58,233.36,233.56,13268.0,220.3535,220.514,220.3063,220.4951,13268.0
2023-08-02 15:50:00,233.54,233.77,233.47,233.58,15243.0,220.4762,220.6934,220.4102,220.514,15243.0
2023-08-02 15:55:00,233.56,233.62,233.12,233.22,42196.0,220.4951,220.5518,220.0797,220.1741,42196.0
2023-08-03 09:30:00,232.28,233.21,232.1,232.21,20340.0,219.2867,220.1647,219.1168,219.2206,20340.0
2023-08-03 09:35:00,232.18,232.44,231.82,232.26,8567.0,219.1923,219.4378,218.8524,219.2678,8567.0
2023-08-03 09:40:00,232.24,232.77,232.0,232.61,3550.0,219.249,219.7493,219.0224,219.5983,3550.0
2023-08-03 09:45:00,232.62,232.73,231.49,231.49,6874.0,219.6077,219.7115,218.5409,218.5409,6874.0
2023-08-03 09:50:00,231.63,231.91,231.14,231.8,7491.0,218.6731,218.9374,218.2105,218.8336,7491.0
2023-08-03 09:55:00,232.07,232.22,231.69,232.05,3876.0,219.0885,219.2301,218.7297,219.0696,3876.0
2023-08-03 10:00:00,232.0,232.0,231.23,231.32,2405.0,219.0224,219.0224,218.2955,218.3804,2405.0
2023-08-03 10:05:00,231.13,231.55,231.02,231.49,11534.0,218.201,218.5976,218.0972,218.5409,11534.0
2023-08-03 10:10:00,231.4,231.43,231.0,231.3,3996.0,218.4559,218.4843,218.0783,218.3615,3996.0
2023-08-03 10:15:00,231.15,231.46,230.92,231.46,9431.0,218.2199,218.5126,218.0028,218.5126,9431.0
2023-08-03 10:20:00,231.63,231.65,231.26,231.59,2743.0,218.6731,218.692,218.3238,218.6353,2743.0
2023-08-03 10:25:00,231.61,231.63,231.4,231.46,2243.0,218.6542,218.6731,218.4559,218.5126,2243.0
2023-08-03 10:30:00,231.45,231.5,230.96,231.07,3115.0,218.5031,218.5504,218.0406,218.1444,3115.0
2023-08-03 10:35:00,231.1,231.18,230.97,231.02,2612.0,218.1727,218.2483,218.05,218.0972,2612.0
2023-08-03 10:40:00,231.08,231.27,230.91,231.27,2133.0,218.1538,218.3332,217.9934,218.3332,2133.0
2023-08-03 10:45:00,231.26,231.37,231.0,231.0,3275.0,218.3238,218.4276,218.0783,218.0783,3275.0
2023-08-03 10:50:00,230.88,230.96,230.77,230.9,5475.0,217.965,218.0406,217.8612,217.9839,5475.0
2023-08-03 10:55:00,231.01,231.32,231.01,231.05,5835.0,218.0878,218.3804,218.0878,218.1255,5835.0
2023-08-03 11:00:00,230.85,230.87,230.56,230.67,2497.0,217.9367,217.9556,217.6629,217.7668,2497.0
2023-08-03 11:05:00,230.87,230.93,230.73,230.78,1030.0,217.9556,218.0122,217.8234,217.8706,1030.0
2023-08-03 11:10:00,230.9,230.98,230.56,230.98,5059.0,217.9839,218.0594,217.6629,218.0594,5059.0
2023-08-03 11:15:00,231.08,231.08,230.5,230.57,7679.0,218.1538,218.1538,217.6063,217.6724,7679.0
2023-08-03 11:20:00,230.49,230.69,230.48,230.58,4221.0,217.5968,217.7857,217.5874,217.6818,4221.0
2023-08-03 11:25:00,230.66,230.66,230.42,230.63,2328.0,217.7573,217.7573,217.5308,217.729,2328.0
2023-08-03 11:30:00,230.63,230.67,230.4,230.6,3954.0,217.729,217.7668,217.5119,217.7007,3954.0
2023-08-03 11:35:00,230.49,230.49,230.25,230.29,1730.0,217.5968,217.5968,217.3703,217.408,1730.0
2023-08-03 11:40:00,230.37,230.37,230.08,230.11,4544.0,217.4836,217.4836,217.2098,217.2381,4544.0
2023-08-03 11:45:00,230.21,230.31,230.21,230.29,600.0,217.3325,217.4269,217.3325,217.408,600.0
2023-08-03 11:50:00,230.23,230.3,230.16,230.3,7279.0,217.3514,217.4175,217.2853,217.4175,7279.0
2023-08-03 11:55:00,230.31,230.5,230.31,230.45,3174.0,217.4269,217.6063,217.4269,217.5591,3174.0
2023-08-03 12:00:00,230.45,230.73,230.39,230.72,4458.0,217.5591,217.8234,217.5024,217.814,4458.0
2023-08-03 12:05:00,230.68,230.69,230.49,230.55,3253.0,217.7762,217.7857,217.5968,217.6535,3253.0
2023-08-03 12:10:00,230.56,230.56,230.4,230.56,4779.0,217.6629,217.6629,217.5119,217.6629,4779.0
2023-08-03 12:15:00,230.48,230.72,230.48,230.69,900.0,217.5874,217.814,217.5874,217.7857,900.0
2023-08-03 12:20:00,230.85,230.88,230.6,230.6,4861.0,217.9367,217.965,217.7007,217.7007,4861.0
2023-08-03 12:25:00,230.62,230.94,230.6,230.94,3373.0,217.7196,218.0217,217.7007,218.0217,3373.0
2023-08-03 12:30:00,230.84,231.1,230.84,230.89,2416.0,217.9273,218.1727,217.9273,217.9745,2416.0
2023-08-03 12:35:00,230.77,230.8,230.74,230.75,1102.0,217.8612,217.8895,217.8329,217.8423,1102.0
2023-08-03 12:40:00,230.68,231.01,230.67,231.01,2251.0,217.7762,218.0878,217.7668,218.0878,2251.0
2023-08-03 12:45:00,231.03,231.03,230.81,230.9,3090.0,218.1066,218.1066,217.8989,217.9839,3090.0
2023-08-03 12:50:00,230.88,231.05,230.88,231.01,3973.0,217.965,218.1255,217.965,218.0878,3973.0
2023-08-03 12:55:00,231.05,231.18,231.02,231.14,1701.0,218.1255,218.2483,218.0972,218.2105,1701.0
2023-08-03 13:00:00,231.13,231.13,230.95,231.02,9918.0,218.201,218.201,218.0311,218.0972,9918.0
2023-08-03 13:05:00,230.93,231.55,230.92,231.52,9658.0,218.0122,218.5976,218.0028,218.5692,9658.0
2023-08-03 13:10:00,231.55,231.71,231.55,231.71,3083.0,218.5976,218.7486,218.5976,218.7486,3083.0
2023-08-03 13:15:00,231.68,231.8,231.62,231.63,6235.0,218.7203,218.8336,218.6636,218.6731,6235.0
2023-08-03 13:20:00,231.68,231.69,231.27,231.27,3538.0,218.7203,218.7297,218.3332,218.3332,3538.0
2023-08-03 13:25:00,231.15,231.23,230.93,231.19,4660.0,218.2199,218.2955,218.0122,218.2577,4660.0
2023-08-03 13:30:00,231.24,231.24,230.76,230.85,17552.0,218.3049,218.3049,217.8517,217.9367,17552.0
2023-08-03 13:35:00,230.88,231.15,230.8,231.13,20080.0,217.965,218.2199,217.8895,218.201,20080.0
2023-08-03 13:40:00,231.15,231.15,230.94,231.1,2733.0,218.2199,218.2199,218.0217,218.1727,2733.0
2023-08-03 13:45:00,231.02,231.05,230.9,230.96,6042.0,218.0972,218.1255,217.9839,218.0406,6042.0
2023-08-03 13:50:00,230.97,231.06,230.87,231.06,2918.0,218.05,218.135,217.9556,218.135,2918.0
2023-08-03 13:55:00,231.1,231.1,230.9,230.95,4262.0,218.1727,218.1727,217.9839,218.0311,4262.0
2023-08-03 14:00:00,230.99,231.07,230.99,231.03,1301.0,218.0689,218.1444,218.0689,218.1066,1301.0
2023-08-03 14:05:00,231.06,231.17,231.0,231.09,2778.0,218.135,218.2388,218.0783,218.1633,2778.0
2023-08-03 14:10:00,231.14,231.14,230.99,230.99,1249.0,218.2105,218.2105,218.0689,218.0689,1249.0
2023-08-03 14:15:00,230.94,231.06,230.93,231.01,2256.0,218.0217,218.135,218.0122,218.0878,2256.0
2023-08-03 14:20:00,230.99,231.1,230.97,231.07,1408.0,218.0689,218.1727,218.05,218.1444,1408.0
2023-08-03 14:25:00,231.12,231.21,231.11,231.11,6355.0,218.1916,218.2766,218.1822,218.1822,6355.0
2023-08-03 14:30:00,231.18,231.18,231.1,231.1,4600.0,218.2483,218.2483,218.1727,218.1727,4600.0
2023-08-03 14:35:00,231.08,231.21,230.92,231.15,5371.0,218.1538,218.2766,218.0028,218.2199,5371.0
2023-08-03 14:40:00,231.11,231.13,231.05,231.12,2764.0,218.1822,218.201,218.1255,218.1916,2764.0
2023-08-03 14:45:00,231.14,231.14,231.02,231.08,3520.0,218.2105,218.2105,218.0972,218.1538,3520.0
2023-08-03 14:50:00,231.05,231.19,231.0,231.13,5081.0,218.1255,218.2577,218.0783,218.201,5081.0
2023-08-03 14:55:00,231.11,231.2,231.1,231.15,2438.0,218.1822,218.2671,218.1727,218.2199,2438.0
2023-08-03 15:00:00,231.17,231.2,231.04,231.04,2309.0,218.2388,218.2671,218.1161,218.1161,2309.0
2023-08-03 15:05:00,231.03,231.16,231.0,231.05,7618.0,218.1066,218.2294,218.0783,218.1255,7618.0
2023-08-03 15:10:00,231.06,231.12,231.0,231.03,10692.0,218.135,218.1916,218.0783,218.1066,10692.0
2023-08-03 15:15:00,231.05,231.15,230.99,231.14,4658.0,218.1255,218.2199,218.0689,218.2105,4658.0
2023-08-03 15:20:00,231.13,231.13,231.04,231.1,2591.0,218.201,218.201,218.1161,218.1727,2591.0
2023-08-03 15:25:00,231.08,231.2,231.05,231.12,6920.0,218.1538,218.2671,218.1255,218.1916,6920.0
2023-08-03 15:30:00,231.09,231.34,231.08,231.2,8585.0,218.1633,218.3993,218.1538,218.2671,8585.0
2023-08-03 15:35:00,231.15,231.28,231.15,231.27,4327.0,218.2199,218.3427,218.2199,218.3332,4327.0
2023-08-03 15:40:00,231.28,231.33,231.15,231.21,7943.0,218.3427,218.3899,218.2199,218.2766,7943.0
2023-08-03 15:45:00,231.19,231.22,231.01,231.06,11527.0,218.2577,218.286,218.0878,218.135,11527.0
2023-08-03 15:50:00,231.01,231.28,230.92,231.28,26009.0,218.0878,218.3427,218.0028,218.3427,26009.0
2023-08-03 15:55:00,231.24,231.24,230.87,231.03,59722.0,218.3049,218.3049,217.9556,218.1066,59722.0
2023-08-04 09:30:00,231.42,232.26,231.42,232.13,12527.0,218.4748,219.2678,218.4748,219.1451,12527.0
2023-08-04 09:35:00,232.04,232.04,231.55,231.99,2350.0,219.0601,219.0601,218.5976,219.0129,2350.0
2023-08-04 09:40:00,231.97,232.2,231.75,231.78,2179.0,218.9941,219.2112,218.7864,218.8147,2179.0
2023-08-04 09:45:00,231.75,231.87,231.03,231.03,3034.0,218.7864,218.8997,218.1066,218.1066,3034.0
2023-08-04 09:50:00,231.02,231.33,231.02,231.04,3536.0,218.0972,218.3899,218.0972,218.1161,3536.0
2023-08-04 09:55:00,231.01,231.19,230.83,231.07,2800.0,218.0878,218.2577,217.9178,218.1444,2800.0
2023-08-04 10:00:00,231.2,231.46,231.03,231.03,1838.0,218.2671,218.5126,218.1066,218.1066,1838.0
2023-08-04 10:05:00,230.98,231.05,230.65,230.79,4020.0,218.0594,218.1255,217.7479,217.8801,4020.0
2023-08-04 10:10:00,230.49,230.55,230.24,230.42,9350.0,217.5968,217.6535,217.3608,217.5308,9350.0
2023-08-04 10:15:00,230.5,230.5,230.06,230.39,3611.0,217.6063,217.6063,217.1909,217.5024,3611.0
2023-08-04 10:20:00,230.38,230.55,230.17,230.42,5169.0,217.493,217.6535,217.2947,217.5308,5169.0
2023-08-04 10:25:00,230.46,230.46,230.16,230.28,1591.0,217.5685,217.5685,217.2853,217.3986,1591.0
2023-08-04 10:30:00,230.3,230.5,230.2,230.39,6478.0,217.4175,217.6063,217.3231,217.5024,6478.0
2023-08-04 10:35:00,230.21,230.25,229.89,229.96,3025.0,217.3325,217.3703,217.0304,217.0965,3025.0
2023-08-04 10:40:00,230.03,230.18,230.01,230.16,2579.0,217.1626,217.3042,217.1437,217.2853,2579.0
2023-08-04 10:45:00,230.09,230.17,229.61,229.75,2447.0,217.2192,217.2947,216.7661,216.8982,2447.0
2023-08-04 10:50:00,229.66,229.69,229.6,229.6,1611.0,216.8133,216.8416,216.7566,216.7566,1611.0
2023-08-04 10:55:00,229.57,230.22,229.57,230.05,5472.0,216.7283,217.342,216.7283,217.1815,5472.0
2023-08-04 11:00:00,230.11,230.24,230.09,230.16,1714.0,217.2381,217.3608,217.2192,217.2853,1714.0
2023-08-04 11:05:00,230.22,230.38,230.06,230.28,4001.0,217.342,217.493,217.1909,217.3986,4001.0
2023-08-04 11:10:00,230.2,230.2,229.95,230.14,2474.0,217.3231,217.3231,217.0871,217.2664,2474.0
2023-08-04 11:15:00,230.08,230.29,230.08,230.25,1600.0,217.2098,217.408,217.2098,217.3703,1600.0
2023-08-04 11:20:00,230.29,230.45,230.25,230.41,3154.0,217.408,217.5591,217.3703,217.5213,3154.0
2023-08-04 11:25:00,230.4,230.44,230.32,230.32,1600.0,217.5119,217.5496,217.4364,217.4364,1600.0
2023-08-04 11:30:00,230.43,230.64,230.32,230.37,3948.0,217.5402,217.7385,217.4364,217.4836,3948.0
2023-08-04 11:35:00,230.37,230.41,230.34,230.41,739.0,217.4836,217.5213,217.4552,217.5213,739.0
2023-08-04 11:40:00,230.28,230.28,230.07,230.2,1954.0,217.3986,217.3986,217.2003,217.3231,1954.0
2023-08-04 11:45:00,230.2,230.21,230.02,230.14,947.0,217.3231,217.3325,217.1531,217.2664,947.0
2023-08-04 11:50:00,230.04,230.04,229.78,229.86,2522.0,217.172,217.172,216.9266,217.0021,2522.0
2023-08-04 11:55:00,229.82,230.0,229.82,230.0,2268.0,216.9643,217.1343,216.9643,217.1343,2268.0
2023-08-04 12:00:00,230.02,230.17,230.02,230.09,402.0,217.1531,217.2947,217.1531,217.2192,402.0
2023-08-04 12:05:00,230.13,230.23,230.13,230.23,300.0,217.257,217.3514,217.257,217.3514,300.0
2023-08-04 12:10:00,230.16,230.18,230.01,230.01,1715.0,217.2853,217.3042,217.1437,217.1437,1715.0
2023-08-04 12:15:00,229.97,230.04,229.75,229.83,2846.0,217.1059,217.172,216.8982,216.9738,2846.0
2023-08-04 12:20:00,229.86,229.89,229.55,229.59,5338.0,217.0021,217.0304,216.7094,216.7472,5338.0
2023-08-04 12:25:00,229.64,229.84,229.49,229.84,7688.0,216.7944,216.9832,216.6528,216.9832,7688.0
2023-08-04 12:30:00,229.84,229.89,229.71,229.89,2253.0,216.9832,217.0304,216.8605,217.0304,2253.0
2023-08-04 12:35:00,229.71,229.8,229.45,229.48,5644.0,216.8605,216.9454,216.615,216.6433,5644.0
2023-08-04 12:40:00,229.54,229.87,229.54,229.81,6054.0,216.7,217.0115,216.7,216.9549,6054.0
2023-08-04 12:45:00,229.86,230.31,229.86,230.21,4186.0,217.0021,217.4269,217.0021,217.3325,4186.0
2023-08-04 12:50:00,230.21,230.33,230.01,230.02,3855.0,217.3325,217.4458,217.1437,217.1531,3855.0
2023-08-04 12:55:00,230.05,230.13,229.88,229.93,20943.0,217.1815,217.257,217.021,217.0682,20943.0
2023-08-04 13:00:00,229.94,230.29,229.91,230.11,5143.0,217.0776,217.408,217.0493,217.2381,5143.0
2023-08-04 13:05:00,230.12,230.25,229.94,230.06,4777.0,217.2475,217.3703,217.0776,217.1909,4777.0
2023-08-04 13:10:00,230.1,230.26,230.07,230.23,4466.0,217.2287,217.3797,217.2003,217.3514,4466.0
2023-08-04 13:15:00,230.16,230.2,230.0,230.04,3644.0,217.2853,217.3231,217.1343,217.172,3644.0
2023-08-04 13:20:00,229.96,230.36,229.96,230.3,10092.0,217.0965,217.4741,217.0965,217.4175,10092.0
2023-08-04 13:25:00,230.44,230.53,230.33,230.43,6857.0,217.5496,217.6346,217.4458,217.5402,6857.0
2023-08-04 13:30:00,230.35,230.45,230.23,230.36,5220.0,217.4647,217.5591,217.3514,217.4741,5220.0
2023-08-04 13:35:00,230.27,230.47,230.27,230.42,1700.0,217.3892,217.578,217.3892,217.5308,1700.0
2023-08-04 13:40:00,230.46,230.5,230.33,230.33,697.0,217.5685,217.6063,217.4458,217.4458,697.0
2023-08-04 13:45:00,230.29,230.31,230.12,230.19,4273.0,217.408,217.4269,217.2475,217.3136,4273.0
2023-08-04 13:50:00,230.23,230.26,230.03,230.1,2200.0,217.3514,217.3797,217.1626,217.2287,2200.0
2023-08-04 13:55:00,230.05,230.17,229.94,229.99,2777.0,217.1815,217.2947,217.0776,217.1248,2777.0
2023-08-04 14:00:00,229.93,229.99,229.73,229.73,3968.0,217.0682,217.1248,216.8794,216.8794,3968.0
2023-08-04 14:05:00,229.78,229.78,229.58,229.63,8210.0,216.9266,216.9266,216.7378,216.785,8210.0
2023-08-04 14:10:00,229.64,229.82,229.63,229.78,4899.0,216.7944,216.9643,216.785,216.9266,4899.0
2023-08-04 14:15:00,229.8,229.83,229.6,229.64,2098.0,216.9454,216.9738,216.7566,216.7944,2098.0
2023-08-04 14:20:00,229.56,229.57,229.38,229.41,1937.0,216.7189,216.7283,216.5489,216.5773,1937.0
2023-08-04 14:25:00,229.29,229.35,229.24,229.24,2640.0,216.464,216.5206,216.4168,216.4168,2640.0
2023-08-04 14:30:00,229.22,229.23,229.09,229.17,3355.0,216.3979,216.4073,216.2752,216.3507,3355.0
2023-08-04 14:35:00,229.14,229.41,229.14,229.29,4574.0,216.3224,216.5773,216.3224,216.464,4574.0
2023-08-04 14:40:00,229.32,229.34,229.12,229.13,3927.0,216.4923,216.5112,216.3035,216.3129,3927.0
2023-08-04 14:45:00,229.13,229.22,228.9,228.96,6089.0,216.3129,216.3979,216.0958,216.1524,6089.0
2023-08-04 14:50:00,228.98,229.11,228.93,228.93,4045.0,216.1713,216.294,216.1241,216.1241,4045.0
2023-08-04 14:55:00,228.88,229.08,228.84,229.08,2570.0,216.0769,216.2657,216.0391,216.2657,2570.0
2023-08-04 15:00:00,229.11,229.15,229.05,229.05,2680.0,216.294,216.3318,216.2374,216.2374,2680.0
2023-08-04 15:05:00,228.99,229.01,228.94,228.98,2571.0,216.1808,216.1996,216.1336,216.1713,2571.0
2023-08-04 15:10:00,228.97,229.05,228.88,229.0,3559.0,216.1619,216.2374,216.0769,216.1902,3559.0
2023-08-04 15:15:00,229.04,229.25,229.04,229.13,3812.0,216.228,216.4262,216.228,216.3129,3812.0
2023-08-04 15:20:00,229.09,229.11,228.89,228.98,5158.0,216.2752,216.294,216.0863,216.1713,5158.0
2023-08-04 15:25:00,229.02,229.15,229.01,229.14,3657.0,216.2091,216.3318,216.1996,216.3224,3657.0
2023-08-04 15:30:00,229.18,229.19,229.02,229.08,4789.0,216.3601,216.3696,216.2091,216.2657,4789.0
2023-08-04 15:35:00,229.12,229.13,228.83,228.85,7268.0,216.3035,216.3129,216.0297,216.0486,7268.0
2023-08-04 15:40:00,228.85,228.94,228.8,228.89,5184.0,216.0486,216.1336,216.0014,216.0863,5184.0
2023-08-04 15:45:00,228.9,228.96,228.78,228.79,11366.0,216.0958,216.1524,215.9825,215.9919,11366.0
2023-08-04 15:50:00,228.76,228.78,228.41,228.45,22020.0,215.9636,215.9825,215.6332,215.671,22020.0
2023-08-04 15:55:00,228.46,228.5,228.12,228.29,55465.0,215.6804,215.7182,215.3594,215.5199,55465.0
2023-08-07 09:30:00,228.56,229.38,228.2,228.86,15588.0,215.7748,216.5489,215.4349,216.058,15588.0
2023-08-07 09:35:00,229.0,229.73,228.88,228.99,4302.0,216.1902,216.8794,216.0769,216.1808,4302.0
2023-08-07 09:40:00,228.96,229.2,228.89,229.12,2864.0,216.1524,216.379,216.0863,216.3035,2864.0
2023-08-07 09:45:00,229.16,229.42,228.82,229.21,3324.0,216.3412,216.5867,216.0203,216.3884,3324.0
2023-08-07 09:50:00,229.16,229.48,229.13,229.34,4415.0,216.3412,216.6433,216.3129,216.5112,4415.0
2023-08-07 09:55:00,229.22,229.4,228.96,229.09,1838.0,216.3979,216.5678,216.1524,216.2752,1838.0
2023-08-07 10:00:00,229.19,229.43,228.94,228.94,4062.0,216.3696,216.5961,216.1336,216.1336,4062.0
2023-08-07 10:05:00,228.92,228.94,228.32,228.76,13448.0,216.1147,216.1336,215.5482,215.9636,13448.0
2023-08-07 10:10:00,228.75,228.88,228.51,228.64,2181.0,215.9542,216.0769,215.7276,215.8503,2181.0
2023-08-07 10:15:00,228.78,229.26,228.78,228.96,2845.0,215.9825,216.4357,215.9825,216.1524,2845.0
2023-08-07 10:20:00,228.96,229.16,228.95,229.08,4075.0,216.1524,216.3412,216.143,216.2657,4075.0
2023-08-07 10:25:00,229.13,229.13,228.72,228.85,2397.0,216.3129,216.3129,215.9259,216.0486,2397.0
2023-08-07 10:30:00,228.82,228.92,228.68,228.74,2285.0,216.0203,216.1147,215.8881,215.9447,2285.0
2023-08-07 10:35:00,228.66,228.66,228.43,228.48,4237.0,215.8692,215.8692,215.6521,215.6993,4237.0
2023-08-07 10:40:00,228.53,228.53,228.23,228.49,5073.0,215.7465,215.7465,215.4633,215.7087,5073.0
2023-08-07 10:45:00,228.39,228.48,228.13,228.2,2050.0,215.6143,215.6993,215.3689,215.4349,2050.0
2023-08-07 10:50:00,228.19,228.25,228.08,228.13,5358.0,215.4255,215.4821,215.3217,215.3689,5358.0
2023-08-07 10:55:00,228.13,228.43,228.08,228.2,3457.0,215.3689,215.6521,215.3217,215.4349,3457.0
2023-08-07 11:00:00,228.27,228.55,228.27,228.55,2560.0,215.501,215.7654,215.501,215.7654,2560.0
2023-08-07 11:05:00,228.48,228.84,228.48,228.73,6303.0,215.6993,216.0391,215.6993,215.9353,6303.0
2023-08-07 11:10:00,228.87,228.91,228.62,228.64,3814.0,216.0675,216.1052,215.8315,215.8503,3814.0
2023-08-07 11:15:00,228.69,229.1,228.61,229.05,3305.0,215.8975,216.2846,215.822,216.2374,3305.0
2023-08-07 11:20:00,229.02,229.07,228.84,228.88,4938.0,216.2091,216.2563,216.0391,216.0769,4938.0
2023-08-07 11:25:00,228.93,228.93,228.76,228.76,4485.0,216.1241,216.1241,215.9636,215.9636,4485.0
2023-08-07 11:30:00,228.7,228.89,228.69,228.89,4715.0,215.907,216.0863,215.8975,216.0863,4715.0
2023-08-07 11:35:00,228.9,228.9,228.7,228.75,2816.0,216.0958,216.0958,215.907,215.9542,2816.0
2023-08-07 11:40:00,228.68,228.69,228.43,228.52,4619.0,215.8881,215.8975,215.6521,215.737,4619.0
2023-08-07 11:45:00,228.54,228.55,228.32,228.41,3897.0,215.7559,215.7654,215.5482,215.6332,3897.0
2023-08-07 11:50:00,228.41,228.61,228.36,228.54,5033.0,215.6332,215.822,215.586,215.7559,5033.0
2023-08-07 11:55:00,228.51,228.7,228.51,228.51,4840.0,215.7276,215.907,215.7276,215.7276,4840.0
2023-08-07 12:00:00,228.52,228.61,228.49,228.59,3559.0,215.737,215.822,215.7087,215.8031,3559.0
2023-08-07 12:05:00,228.66,228.74,228.47,228.5,3278.0,215.8692,215.9447,215.6898,215.7182,3278.0
2023-08-07 12:10:00,228.5,228.5,228.33,228.35,5360.0,215.7182,215.7182,215.5577,215.5766,5360.0
2023-08-07 12:15:00,228.35,228.35,228.18,228.24,11092.0,215.5766,215.5766,215.4161,215.4727,11092.0
2023-08-07 12:20:00,228.26,228.37,228.21,228.27,4772.0,215.4916,215.5954,215.4444,215.501,4772.0
2023-08-07 12:25:00,228.27,228.36,228.25,228.27,4857.0,215.501,215.586,215.4821,215.501,4857.0
2023-08-07 12:30:00,228.3,228.51,228.3,228.51,8390.0,215.5294,215.7276,215.5294,215.7276,8390.0
2023-08-07 12:35:00,228.42,228.48,228.24,228.34,30160.0,215.6426,215.6993,215.4727,215.5671,30160.0
2023-08-07 12:40:00,228.3,228.44,228.22,228.33,9721.0,215.5294,215.6615,215.4538,215.5577,9721.0
2023-08-07 12:45:00,228.37,228.39,228.22,228.31,3100.0,215.5954,215.6143,215.4538,215.5388,3100.0
2023-08-07 12:50:00,228.33,228.49,228.32,228.45,3393.0,215.5577,215.7087,215.5482,215.671,3393.0
2023-08-07 12:55:00,228.46,228.57,228.44,228.57,3965.0,215.6804,215.7842,215.6615,215.7842,3965.0
2023-08-07 13:00:00,228.62,228.92,228.62,228.83,6241.0,215.8315,216.1147,215.8315,216.0297,6241.0
2023-08-07 13:05:00,228.86,228.94,228.79,228.88,6104.0,216.058,216.1336,215.9919,216.0769,6104.0
2023-08-07 13:10:00,228.86,228.97,228.83,228.97,5106.0,216.058,216.1619,216.0297,216.1619,5106.0
2023-08-07 13:15:00,228.94,228.96,228.66,228.67,5355.0,216.1336,216.1524,215.8692,215.8787,5355.0
2023-08-07 13:20:00,228.67,228.91,228.65,228.91,3658.0,215.8787,216.1052,215.8598,216.1052,3658.0
2023-08-07 13:25:00,228.94,228.94,228.8,228.82,7380.0,216.1336,216.1336,216.0014,216.0203,7380.0
2023-08-07 13:30:00,228.87,228.95,228.82,228.83,4337.0,216.0675,216.143,216.0203,216.0297,4337.0
2023-08-07 13:35:00,228.86,228.94,228.82,228.94,5124.0,216.058,216.1336,216.0203,216.1336,5124.0
2023-08-07 13:40:00,228.94,229.17,228.9,229.12,1802.0,216.1336,216.3507,216.0958,216.3035,1802.0
2023-08-07 13:45:00,229.21,229.27,229.18,229.24,2811.0,216.3884,216.4451,216.3601,216.4168,2811.0
2023-08-07 13:50:00,229.17,229.29,229.16,229.22,2987.0,216.3507,216.464,216.3412,216.3979,2987.0
2023-08-07 13:55:00,229.25,229.25,229.09,229.09,1027.0,216.4262,216.4262,216.2752,216.2752,1027.0
2023-08-07 14:00:00,229.02,229.28,229.02,229.28,1377.0,216.2091,216.4545,216.2091,216.4545,1377.0
2023-08-07 14:05:00,229.29,229.31,229.06,229.09,3224.0,216.464,216.4829,216.2468,216.2752,3224.0
2023-08-07 14:10:00,229.17,229.2,229.06,229.16,2556.0,216.3507,216.379,216.2468,216.3412,2556.0
2023-08-07 14:15:00,229.18,229.19,229.02,229.07,2146.0,216.3601,216.3696,216.2091,216.2563,2146.0
2023-08-07 14:20:00,229.05,229.09,228.97,229.08,2805.0,216.2374,216.2752,216.1619,216.2657,2805.0
2023-08-07 14:25:00,229.0,229.07,228.92,229.05,2236.0,216.1902,216.2563,216.1147,216.2374,2236.0
2023-08-07 14:30:00,229.18,229.34,229.13,229.25,2876.0,216.3601,216.5112,216.3129,216.4262,2876.0
2023-08-07 14:35:00,229.3,229.36,229.24,229.27,3716.0,216.4734,216.5301,216.4168,216.4451,3716.0
2023-08-07 14:40:00,229.3,229.3,229.22,229.29,1957.0,216.4734,216.4734,216.3979,216.464,1957.0
2023-08-07 14:45:00,229.3,229.34,229.09,229.15,3584.0,216.4734,216.5112,216.2752,216.3318,3584.0
2023-08-07 14:50:00,229.09,229.17,229.09,229.16,1544.0,216.2752,216.3507,216.2752,216.3412,1544.0
2023-08-07 14:55:00,229.18,229.31,229.1,229.14,4779.0,216.3601,216.4829,216.2846,216.3224,4779.0
2023-08-07 15:00:00,229.18,229.25,229.12,229.25,3503.0,216.3601,216.4262,216.3035,216.4262,3503.0
2023-08-07 15:05:00,229.26,229.26,229.02,229.02,4739.0,216.4357,216.4357,216.2091,216.2091,4739.0
2023-08-07 15:10:00,229.01,229.01,228.89,228.99,2523.0,216.1996,216.1996,216.0863,216.1808,2523.0
2023-08-07 15:15:00,228.98,229.0,228.6,228.6,6200.0,216.1713,216.1902,215.8126,215.8126,6200.0
2023-08-07 15:20:00,228.61,228.77,228.6,228.66,4591.0,215.822,215.9731,215.8126,215.8692,4591.0
2023-08-07 15:25:00,228.63,228.78,228.51,228.55,4652.0,215.8409,215.9825,215.7276,215.7654,4652.0
2023-08-07 15:30:00,228.55,228.55,228.39,228.42,5764.0,215.7654,215.7654,215.6143,215.6426,5764.0
2023-08-07 15:35:00,228.4,228.49,228.2,228.3,9174.0,215.6238,215.7087,215.4349,215.5294,9174.0
2023-08-07 15:40:00,228.32,228.65,228.3,228.54,14474.0,215.5482,215.8598,215.5294,215.7559,14474.0
2023-08-07 15:45:00,228.56,228.67,228.43,228.67,8423.0,215.7748,215.8787,215.6521,215.8787,8423.0
2023-08-07 15:50:00,228.65,228.78,228.61,228.63,17153.0,215.8598,215.9825,215.822,215.8409,17153.0
2023-08-07 15:55:00,228.63,229.01,228.56,228.9,35757.0,215.8409,216.1996,215.7748,216.0958,35757.0
2023-08-08 09:30:00,230.22,230.69,229.6,229.6,14551.0,217.342,217.7857,216.7566,216.7566,14551.0
2023-08-08 09:35:00,229.77,229.96,229.53,229.54,6937.0,216.9171,217.0965,216.6905,216.7,6937.0
2023-08-08 09:40:00,229.2,229.67,229.18,229.67,1881.0,216.379,216.8227,216.3601,216.8227,1881.0
2023-08-08 09:45:00,229.68,229.91,228.89,228.93,3991.0,216.8322,217.0493,216.0863,216.1241,3991.0
2023-08-08 09:50:00,228.84,229.01,228.74,228.84,2200.0,216.0391,216.1996,215.9447,216.0391,2200.0
2023-08-08 09:55:00,228.64,228.67,228.29,228.4,8514.0,215.8503,215.8787,215.5199,215.6238,8514.0
2023-08-08 10:00:00,228.41,228.42,228.11,228.11,3627.0,215.6332,215.6426,215.35,215.35,3627.0
2023-08-08 10:05:00,228.06,228.19,227.48,227.48,2988.0,215.3028,215.4255,214.7552,214.7552,2988.0
2023-08-08 10:10:00,227.54,227.59,227.28,227.28,3881.0,214.8119,214.8591,214.5664,214.5664,3881.0
2023-08-08 10:15:00,227.31,227.31,226.76,226.92,5996.0,214.5947,214.5947,214.0755,214.2265,5996.0
2023-08-08 10:20:00,226.9,227.04,226.67,226.96,9023.0,214.2077,214.3398,213.9905,214.2643,9023.0
2023-08-08 10:25:00,226.99,226.99,226.2,226.2,4790.0,214.2926,214.2926,213.5468,213.5468,4790.0
2023-08-08 10:30:00,226.2,226.35,226.0,226.33,7747.0,213.5468,213.6884,213.358,213.6695,7747.0
2023-08-08 10:35:00,226.27,226.5,226.11,226.14,5254.0,213.6129,213.83,213.4619,213.4902,5254.0
2023-08-08 10:40:00,226.14,226.25,226.05,226.18,7722.0,213.4902,213.594,213.4052,213.5279,7722.0
2023-08-08 10:45:00,226.25,226.5,226.01,226.5,6560.0,213.594,213.83,213.3674,213.83,6560.0
2023-08-08 10:50:00,226.4,226.48,226.23,226.24,4440.0,213.7356,213.8112,213.5751,213.5846,4440.0
2023-08-08 10:55:00,226.05,226.39,226.05,226.31,5803.0,213.4052,213.7262,213.4052,213.6507,5803.0
2023-08-08 11:00:00,226.46,226.59,226.41,226.46,2900.0,213.7923,213.915,213.7451,213.7923,2900.0
2023-08-08 11:05:00,226.35,226.62,226.34,226.5,6327.0,213.6884,213.9433,213.679,213.83,6327.0
2023-08-08 11:10:00,226.51,226.51,226.14,226.15,2800.0,213.8395,213.8395,213.4902,213.4996,2800.0
2023-08-08 11:15:00,226.14,226.33,226.04,226.25,4331.0,213.4902,213.6695,213.3958,213.594,4331.0
2023-08-08 11:20:00,226.19,226.31,225.84,225.87,16716.0,213.5374,213.6507,213.207,213.2353,16716.0
2023-08-08 11:25:00,225.86,225.99,225.6,225.83,6547.0,213.2258,213.3486,212.9804,213.1975,6547.0
2023-08-08 11:30:00,225.83,226.1,225.74,226.04,4003.0,213.1975,213.4524,213.1126,213.3958,4003.0
2023-08-08 11:35:00,226.09,226.11,225.69,225.73,4183.0,213.443,213.4619,213.0654,213.1031,4183.0
2023-08-08 11:40:00,225.75,226.03,225.73,225.93,3532.0,213.122,213.3863,213.1031,213.2919,3532.0
2023-08-08 11:45:00,225.84,226.02,225.72,225.95,3600.0,213.207,213.3769,213.0937,213.3108,3600.0
2023-08-08 11:50:00,225.96,226.02,225.72,225.72,3471.0,213.3202,213.3769,213.0937,213.0937,3471.0
2023-08-08 11:55:00,225.62,225.72,225.62,225.63,2311.0,212.9993,213.0937,212.9993,213.0087,2311.0
2023-08-08 12:00:00,225.62,225.83,225.55,225.67,6560.0,212.9993,213.1975,212.9332,213.0465,6560.0
2023-08-08 12:05:00,225.61,225.61,225.5,225.52,2871.0,212.9898,212.9898,212.886,212.9049,2871.0
2023-08-08 12:10:00,225.62,225.72,225.51,225.62,5952.0,212.9993,213.0937,212.8954,212.9993,5952.0
2023-08-08 12:15:00,225.64,225.67,225.48,225.48,4304.0,213.0181,213.0465,212.8671,212.8671,4304.0
2023-08-08 12:20:00,225.42,225.51,225.26,225.33,5051.0,212.8105,212.8954,212.6594,212.7255,5051.0
2023-08-08 12:25:00,225.28,225.43,225.19,225.36,5614.0,212.6783,212.8199,212.5933,212.7538,5614.0
2023-08-08 12:30:00,225.36,225.38,225.16,225.38,5885.0,212.7538,212.7727,212.565,212.7727,5885.0
2023-08-08 12:35:00,225.44,225.61,225.43,225.55,5100.0,212.8293,212.9898,212.8199,212.9332,5100.0
2023-08-08 12:40:00,225.55,225.56,225.32,225.54,6776.0,212.9332,212.9426,212.716,212.9237,6776.0
2023-08-08 12:45:00,225.38,225.39,225.23,225.38,3748.0,212.7727,212.7821,212.6311,212.7727,3748.0
2023-08-08 12:50:00,225.33,225.33,225.22,225.24,2668.0,212.7255,212.7255,212.6216,212.6405,2668.0
2023-08-08 12:55:00,225.29,225.42,225.09,225.1,3103.0,212.6877,212.8105,212.4989,212.5084,3103.0
2023-08-08 13:00:00,225.09,225.17,224.75,224.75,6711.0,212.4989,212.5744,212.1779,212.1779,6711.0
2023-08-08 13:05:00,224.75,225.02,224.62,224.81,9140.0,212.1779,212.4328,212.0552,212.2346,9140.0
2023-08-08 13:10:00,224.86,225.02,224.77,224.99,4608.0,212.2818,212.4328,212.1968,212.4045,4608.0
2023-08-08 13:15:00,225.1,225.17,224.79,224.9,5782.0,212.5084,212.5744,212.2157,212.3195,5782.0
2023-08-08 13:20:00,224.93,225.09,224.75,224.75,5787.0,212.3479,212.4989,212.1779,212.1779,5787.0
2023-08-08 13:25:00,224.7,224.81,224.63,224.73,3923.0,212.1307,212.2346,212.0646,212.1591,3923.0
2023-08-08 13:30:00,224.79,225.0,224.79,224.86,3792.0,212.2157,212.4139,212.2157,212.2818,3792.0
2023-08-08 13:35:00,224.88,224.95,224.8,224.82,2904.0,212.3007,212.3667,212.2251,212.244,2904.0
2023-08-08 13:40:00,224.86,224.86,224.61,224.71,3199.0,212.2818,212.2818,212.0458,212.1402,3199.0
2023-08-08 13:45:00,224.72,224.91,224.71,224.85,2000.0,212.1496,212.329,212.1402,212.2723,2000.0
2023-08-08 13:50:00,224.85,224.87,224.67,224.77,4002.0,212.2723,212.2912,212.1024,212.1968,4002.0
2023-08-08 13:55:00,224.77,224.77,224.47,224.47,3536.0,212.1968,212.1968,211.9136,211.9136,3536.0
2023-08-08 14:00:00,224.44,224.48,224.25,224.33,7547.0,211.8853,211.923,211.7059,211.7814,7547.0
2023-08-08 14:05:00,224.3,224.47,224.28,224.47,6733.0,211.7531,211.9136,211.7342,211.9136,6733.0
2023-08-08 14:10:00,224.52,224.52,224.37,224.46,4462.0,211.9608,211.9608,211.8192,211.9042,4462.0
2023-08-08 14:15:00,224.38,224.42,224.26,224.42,8438.0,211.8286,211.8664,211.7153,211.8664,8438.0
2023-08-08 14:20:00,224.36,224.53,224.3,224.49,6785.0,211.8097,211.9702,211.7531,211.9325,6785.0
2023-08-08 14:25:00,224.56,224.56,224.3,224.48,3542.0,211.9986,211.9986,211.7531,211.923,3542.0
2023-08-08 14:30:00,224.5,224.54,224.37,224.37,2992.0,211.9419,211.9797,211.8192,211.8192,2992.0
2023-08-08 14:35:00,224.33,224.35,224.25,224.31,4119.0,211.7814,211.8003,211.7059,211.7625,4119.0
2023-08-08 14:40:00,224.37,224.57,224.36,224.46,6465.0,211.8192,212.008,211.8097,211.9042,6465.0
2023-08-08 14:45:00,224.44,224.47,224.34,224.44,4554.0,211.8853,211.9136,211.7909,211.8853,4554.0
2023-08-08 14:50:00,224.47,224.57,224.47,224.56,5107.0,211.9136,212.008,211.9136,211.9986,5107.0
2023-08-08 14:55:00,224.58,224.71,224.54,224.68,6988.0,212.0174,212.1402,211.9797,212.1118,6988.0
2023-08-08 15:00:00,224.66,224.85,224.65,224.81,6943.0,212.093,212.2723,212.0835,212.2346,6943.0
2023-08-08 15:05:00,224.82,224.87,224.75,224.77,5380.0,212.244,212.2912,212.1779,212.1968,5380.0
2023-08-08 15:10:00,224.74,224.74,224.58,224.58,9372.0,212.1685,212.1685,212.0174,212.0174,9372.0
2023-08-08 15:15:00,224.52,224.79,224.45,224.66,12047.0,211.9608,212.2157,211.8947,212.093,12047.0
2023-08-08 15:20:00,224.67,224.67,224.46,224.51,4500.0,212.1024,212.1024,211.9042,211.9514,4500.0
2023-08-08 15:25:00,224.52,224.69,224.47,224.6,7417.0,211.9608,212.1213,211.9136,212.0363,7417.0
2023-08-08 15:30:00,224.62,224.62,224.41,224.45,8247.0,212.0552,212.0552,211.857,211.8947,8247.0
2023-08-08 15:35:00,224.44,224.48,224.28,224.28,9148.0,211.8853,211.923,211.7342,211.7342,9148.0
2023-08-08 15:40:00,224.28,224.39,224.21,224.26,13246.0,211.7342,211.8381,211.6681,211.7153,13246.0
2023-08-08 15:45:00,224.24,224.43,224.08,224.08,30716.0,211.6965,211.8758,211.5454,211.5454,30716.0
2023-08-08 15:50:00,224.11,224.26,223.93,223.99,40133.0,211.5737,211.7153,211.4038,211.4604,40133.0
2023-08-08 15:55:00,223.93,224.35,223.79,224.28,69339.0,211.4038,211.8003,211.2716,211.7342,69339.0
2023-08-09 09:30:00,225.15,225.58,225.08,225.12,15045.0,212.5556,212.9615,212.4895,212.5272,15045.0
2023-08-09 09:35:00,225.33,226.19,225.27,226.03,8088.0,212.7255,213.5374,212.6688,213.3863,8088.0
2023-08-09 09:40:00,225.84,225.9,224.87,225.17,2800.0,213.207,213.2636,212.2912,212.5744,2800.0
2023-08-09 09:45:00,225.2,225.47,225.1,225.1,5863.0,212.6028,212.8577,212.5084,212.5084,5863.0
2023-08-09 09:50:00,225.27,225.58,225.11,225.22,13797.0,212.6688,212.9615,212.5178,212.6216,13797.0
2023-08-09 09:55:00,225.22,225.33,225.03,225.25,6231.0,212.6216,212.7255,212.4423,212.65,6231.0
2023-08-09 10:00:00,225.3,225.56,225.28,225.51,7680.0,212.6972,212.9426,212.6783,212.8954,7680.0
2023-08-09 10:05:00,225.5,225.66,225.38,225.47,8208.0,212.886,213.037,212.7727,212.8577,8208.0
2023-08-09 10:10:00,225.35,225.35,225.06,225.23,3600.0,212.7444,212.7444,212.4706,212.6311,3600.0
2023-08-09 10:15:00,225.16,225.23,224.97,225.05,4763.0,212.565,212.6311,212.3856,212.4612,4763.0
2023-08-09 10:20:00,224.95,225.0,224.66,224.66,5959.0,212.3667,212.4139,212.093,212.093,5959.0
2023-08-09 10:25:00,224.58,224.62,224.35,224.38,12027.0,212.0174,212.0552,211.8003,211.8286,12027.0
2023-08-09 10:30:00,224.4,224.71,224.31,224.45,7180.0,211.8475,212.1402,211.7625,211.8947,7180.0
2023-08-09 10:35:00,224.38,224.57,224.23,224.55,6596.0,211.8286,212.008,211.687,211.9891,6596.0
2023-08-09 10:40:00,224.65,225.04,224.6,224.68,5428.0,212.0835,212.4517,212.0363,212.1118,5428.0
2023-08-09 10:45:00,224.67,225.14,224.58,224.7,6914.0,212.1024,212.5461,212.0174,212.1307,6914.0
2023-08-09 10:50:00,224.75,225.2,224.75,225.2,12550.0,212.1779,212.6028,212.1779,212.6028,12550.0
2023-08-09 10:55:00,225.21,225.42,224.99,225.34,20785.0,212.6122,212.8105,212.4045,212.7349,20785.0
2023-08-09 11:00:00,225.41,225.81,225.4,225.58,5738.0,212.801,213.1786,212.7916,212.9615,5738.0
2023-08-09 11:05:00,225.53,225.92,225.52,225.77,2410.0,212.9143,213.2825,212.9049,213.1409,2410.0
2023-08-09 11:10:00,225.84,226.37,225.84,226.37,3500.0,213.207,213.7073,213.207,213.7073,3500.0
2023-08-09 11:15:00,226.37,226.38,225.73,225.73,3626.0,213.7073,213.7168,213.1031,213.1031,3626.0
2023-08-09 11:20:00,225.77,225.89,225.6,225.79,5445.0,213.1409,213.2542,212.9804,213.1598,5445.0
2023-08-09 11:25:00,225.73,225.73,225.43,225.43,1977.0,213.1031,213.1031,212.8199,212.8199,1977.0
2023-08-09 11:30:00,225.46,225.61,225.24,225.39,4160.0,212.8482,212.9898,212.6405,212.7821,4160.0
2023-08-09 11:35:00,225.4,225.55,225.2,225.2,6469.0,212.7916,212.9332,212.6028,212.6028,6469.0
2023-08-09 11:40:00,225.23,225.35,225.18,225.33,5904.0,212.6311,212.7444,212.5839,212.7255,5904.0
2023-08-09 11:45:00,225.33,225.4,225.03,225.03,2273.0,212.7255,212.7916,212.4423,212.4423,2273.0
2023-08-09 11:50:00,224.99,225.12,224.97,225.06,2320.0,212.4045,212.5272,212.3856,212.4706,2320.0
2023-08-09 11:55:00,225.14,225.14,224.81,225.0,5807.0,212.5461,212.5461,212.2346,212.4139,5807.0
2023-08-09 12:00:00,224.94,225.2,224.84,225.08,3187.0,212.3573,212.6028,212.2629,212.4895,3187.0
2023-08-09 12:05:00,225.12,225.47,225.12,225.44,2335.0,212.5272,212.8577,212.5272,212.8293,2335.0
2023-08-09 12:10:00,225.3,225.41,225.16,225.18,2314.0,212.6972,212.801,212.565,212.5839,2314.0
2023-08-09 12:15:00,225.2,225.22,224.9,224.9,2664.0,212.6028,212.6216,212.3195,212.3195,2664.0
2023-08-09 12:20:00,225.01,225.02,224.86,224.99,3431.0,212.4234,212.4328,212.2818,212.4045,3431.0
2023-08-09 12:25:00,224.94,225.03,224.86,224.94,4449.0,212.3573,212.4423,212.2818,212.3573,4449.0
2023-08-09 12:30:00,224.99,225.43,224.96,225.43,2120.0,212.4045,212.8199,212.3762,212.8199,2120.0
2023-08-09 12:35:00,225.43,225.43,225.18,225.22,2849.0,212.8199,212.8199,212.5839,212.6216,2849.0
2023-08-09 12:40:00,225.13,225.21,225.08,225.14,2192.0,212.5367,212.6122,212.4895,212.5461,2192.0
2023-08-09 12:45:00,225.2,225.32,225.19,225.29,2556.0,212.6028,212.716,212.5933,212.6877,2556.0
2023-08-09 12:50:00,225.32,225.65,225.32,225.65,3489.0,212.716,213.0276,212.716,213.0276,3489.0
2023-08-09 12:55:00,225.65,225.81,225.61,225.79,3625.0,213.0276,213.1786,212.9898,213.1598,3625.0
2023-08-09 13:00:00,225.85,225.85,225.6,225.73,4931.0,213.2164,213.2164,212.9804,213.1031,4931.0
2023-08-09 13:05:00,225.8,225.91,225.71,225.79,3847.0,213.1692,213.273,213.0842,213.1598,3847.0
2023-08-09 13:10:00,225.8,225.93,225.69,225.82,4300.0,213.1692,213.2919,213.0654,213.1881,4300.0
2023-08-09 13:15:00,225.78,226.03,225.77,225.89,2086.0,213.1503,213.3863,213.1409,213.2542,2086.0
2023-08-09 13:20:00,225.85,225.87,225.56,225.61,2860.0,213.2164,213.2353,212.9426,212.9898,2860.0
2023-08-09 13:25:00,225.63,225.78,225.61,225.77,2677.0,213.0087,213.1503,212.9898,213.1409,2677.0
2023-08-09 13:30:00,225.78,225.8,225.6,225.62,4093.0,213.1503,213.1692,212.9804,212.9993,4093.0
2023-08-09 13:35:00,225.59,225.72,225.59,225.62,3526.0,212.9709,213.0937,212.9709,212.9993,3526.0
2023-08-09 13:40:00,225.66,225.71,225.56,225.66,3511.0,213.037,213.0842,212.9426,213.037,3511.0
2023-08-09 13:45:00,225.73,225.73,225.53,225.63,2449.0,213.1031,213.1031,212.9143,213.0087,2449.0
2023-08-09 13:50:00,225.59,225.6,225.51,225.6,2998.0,212.9709,212.9804,212.8954,212.9804,2998.0
2023-08-09 13:55:00,225.63,225.65,225.47,225.63,4534.0,213.0087,213.0276,212.8577,213.0087,4534.0
2023-08-09 14:00:00,225.6,225.75,225.48,225.72,4754.0,212.9804,213.122,212.8671,213.0937,4754.0
2023-08-09 14:05:00,225.68,225.85,225.67,225.67,2901.0,213.0559,213.2164,213.0465,213.0465,2901.0
2023-08-09 14:10:00,225.75,225.85,225.64,225.85,3675.0,213.122,213.2164,213.0181,213.2164,3675.0
2023-08-09 14:15:00,225.8,226.07,225.79,226.01,2500.0,213.1692,213.4241,213.1598,213.3674,2500.0
2023-08-09 14:20:00,225.94,226.13,225.94,226.11,1537.0,213.3014,213.4807,213.3014,213.4619,1537.0
2023-08-09 14:25:00,226.09,226.11,226.05,226.07,3861.0,213.443,213.4619,213.4052,213.4241,3861.0
2023-08-09 14:30:00,226.1,226.17,226.08,226.09,3346.0,213.4524,213.5185,213.4335,213.443,3346.0
2023-08-09 14:35:00,226.11,226.15,226.02,226.12,5638.0,213.4619,213.4996,213.3769,213.4713,5638.0
2023-08-09 14:40:00,226.12,226.17,226.06,226.06,3632.0,213.4713,213.5185,213.4147,213.4147,3632.0
2023-08-09 14:45:00,226.05,226.09,225.91,226.02,3324.0,213.4052,213.443,213.273,213.3769,3324.0
2023-08-09 14:50:00,226.05,226.2,226.01,226.03,2251.0,213.4052,213.5468,213.3674,213.3863,2251.0
2023-08-09 14:55:00,226.08,226.13,226.04,226.07,3184.0,213.4335,213.4807,213.3958,213.4241,3184.0
2023-08-09 15:00:00,226.11,226.11,225.88,225.95,4090.0,213.4619,213.4619,213.2447,213.3108,4090.0
2023-08-09 15:05:00,225.9,225.92,225.83,225.84,5207.0,213.2636,213.2825,213.1975,213.207,5207.0
2023-08-09 15:10:00,225.86,225.98,225.73,225.83,5630.0,213.2258,213.3391,213.1031,213.1975,5630.0
2023-08-09 15:15:00,225.83,225.98,225.79,225.98,5328.0,213.1975,213.3391,213.1598,213.3391,5328.0
2023-08-09 15:20:00,225.98,226.05,225.74,225.8,16401.0,213.3391,213.4052,213.1126,213.1692,16401.0
2023-08-09 15:25:00,225.81,225.95,225.69,225.8,15521.0,213.1786,213.3108,213.0654,213.1692,15521.0
2023-08-09 15:30:00,225.8,225.8,225.4,225.49,9783.0,213.1692,213.1692,212.7916,212.8765,9783.0
2023-08-09 15:35:00,225.48,225.53,225.36,225.39,9745.0,212.8671,212.9143,212.7538,212.7821,9745.0
2023-08-09 15:40:00,225.39,225.54,225.28,225.44,17860.0,212.7821,212.9237,212.6783,212.8293,17860.0
2023-08-09 15:45:00,225.41,225.48,225.18,225.28,22433.0,212.801,212.8671,212.5839,212.6783,22433.0
2023-08-09 15:50:00,225.24,225.58,225.21,225.55,41989.0,212.6405,212.9615,212.6122,212.9332,41989.0
2023-08-09 15:55:00,225.49,225.71,225.35,225.71,70801.0,212.8765,213.0842,212.7444,213.0842,70801.0
2023-08-10 09:30:00,225.63,226.83,225.63,226.71,14214.0,213.0087,214.1416,213.0087,214.0283,14214.0
2023-08-10 09:35:00,226.71,227.66,226.71,227.3,7547.0,214.0283,214.9252,214.0283,214.5853,7547.0
2023-08-10 09:40:00,227.29,227.29,226.83,226.84,2000.0,214.5758,214.5758,214.1416,214.151,2000.0
2023-08-10 09:45:00,226.92,227.02,226.39,226.39,4132.0,214.2265,214.321,213.7262,213.7262,4132.0
2023-08-10 09:50:00,226.26,226.55,226.25,226.55,2602.0,213.6035,213.8772,213.594,213.8772,2602.0
2023-08-10 09:55:00,226.55,226.69,226.28,226.41,1600.0,213.8772,214.0094,213.6223,213.7451,1600.0
2023-08-10 10:00:00,226.4,226.64,226.35,226.38,3329.0,213.7356,213.9622,213.6884,213.7168,3329.0
2023-08-10 10:05:00,226.2,226.22,225.86,226.03,7819.0,213.5468,213.5657,213.2258,213.3863,7819.0
2023-08-10 10:10:00,226.02,226.05,225.83,225.83,1343.0,213.3769,213.4052,213.1975,213.1975,1343.0
2023-08-10 10:15:00,225.87,226.02,225.69,225.93,2347.0,213.2353,213.3769,213.0654,213.2919,2347.0
2023-08-10 10:20:00,225.99,226.12,225.8,226.12,2508.0,213.3486,213.4713,213.1692,213.4713,2508.0
2023-08-10 10:25:00,226.12,226.15,225.93,226.09,1691.0,213.4713,213.4996,213.2919,213.443,1691.0
2023-08-10 10:30:00,226.05,226.24,225.99,226.24,1398.0,213.4052,213.5846,213.3486,213.5846,1398.0
2023-08-10 10:35:00,226.15,226.4,226.14,226.29,2800.0,213.4996,213.7356,213.4902,213.6318,2800.0
2023-08-10 10:40:00,226.29,226.37,225.89,226.0,6200.0,213.6318,213.7073,213.2542,213.358,6200.0
2023-08-10 10:45:00,226.01,226.01,225.5,225.5,5573.0,213.3674,213.3674,212.886,212.886,5573.0
2023-08-10 10:50:00,225.46,225.5,225.23,225.35,3874.0,212.8482,212.886,212.6311,212.7444,3874.0
2023-08-10 10:55:00,225.34,225.44,225.11,225.33,3800.0,212.7349,212.8293,212.5178,212.7255,3800.0
2023-08-10 11:00:00,225.29,225.35,225.17,225.35,1578.0,212.6877,212.7444,212.5744,212.7444,1578.0
2023-08-10 11:05:00,225.31,225.31,224.95,225.06,6222.0,212.7066,212.7066,212.3667,212.4706,6222.0
2023-08-10 11:10:00,225.06,225.15,224.82,224.82,5871.0,212.4706,212.5556,212.244,212.244,5871.0
2023-08-10 11:15:00,224.71,224.78,224.56,224.7,3530.0,212.1402,212.2063,211.9986,212.1307,3530.0
2023-08-10 11:20:00,224.64,224.69,224.5,224.57,2133.0,212.0741,212.1213,211.9419,212.008,2133.0
2023-08-10 11:25:00,224.67,224.85,224.67,224.78,1991.0,212.1024,212.2723,212.1024,212.2063,1991.0
2023-08-10 11:30:00,224.75,225.01,224.75,225.01,4347.0,212.1779,212.4234,212.1779,212.4234,4347.0
2023-08-10 11:35:00,224.96,224.96,224.61,224.61,4120.0,212.3762,212.3762,212.0458,212.0458,4120.0
2023-08-10 11:40:00,224.69,224.69,224.45,224.57,4774.0,212.1213,212.1213,211.8947,212.008,4774.0
2023-08-10 11:45:00,224.55,224.68,224.45,224.61,2991.0,211.9891,212.1118,211.8947,212.0458,2991.0
2023-08-10 11:50:00,224.61,224.61,224.15,224.22,7955.0,212.0458,212.0458,211.6115,211.6776,7955.0
2023-08-10 11:55:00,224.2,224.37,224.0,224.37,5610.0,211.6587,211.8192,211.4699,211.8192,5610.0
2023-08-10 12:00:00,224.54,224.54,224.18,224.23,1913.0,211.9797,211.9797,211.6398,211.687,1913.0
2023-08-10 12:05:00,224.26,224.32,224.13,224.27,3719.0,211.7153,211.772,211.5926,211.7248,3719.0
2023-08-10 12:10:00,224.22,224.37,224.21,224.36,1965.0,211.6776,211.8192,211.6681,211.8097,1965.0
2023-08-10 12:15:00,224.4,224.58,224.28,224.52,4341.0,211.8475,212.0174,211.7342,211.9608,4341.0
2023-08-10 12:20:00,224.52,224.54,224.38,224.38,3690.0,211.9608,211.9797,211.8286,211.8286,3690.0
2023-08-10 12:25:00,224.3,224.3,224.15,224.2,3057.0,211.7531,211.7531,211.6115,211.6587,3057.0
2023-08-10 12:30:00,224.29,224.4,224.28,224.32,3084.0,211.7437,211.8475,211.7342,211.772,3084.0
2023-08-10 12:35:00,224.34,224.38,224.21,224.36,3739.0,211.7909,211.8286,211.6681,211.8097,3739.0
2023-08-10 12:40:00,224.34,224.43,224.26,224.42,2757.0,211.7909,211.8758,211.7153,211.8664,2757.0
2023-08-10 12:45:00,224.39,224.54,224.39,224.52,2240.0,211.8381,211.9797,211.8381,211.9608,2240.0
2023-08-10 12:50:00,224.55,224.67,224.47,224.47,2406.0,211.9891,212.1024,211.9136,211.9136,2406.0
2023-08-10 12:55:00,224.51,224.55,224.2,224.24,4064.0,211.9514,211.9891,211.6587,211.6965,4064.0
2023-08-10 13:00:00,224.29,224.33,224.11,224.14,2820.0,211.7437,211.7814,211.5737,211.6021,2820.0
2023-08-10 13:05:00,224.1,224.26,224.06,224.15,2865.0,211.5643,211.7153,211.5265,211.6115,2865.0
2023-08-10 13:10:00,224.22,224.39,224.19,224.19,6962.0,211.6776,211.8381,211.6493,211.6493,6962.0
2023-08-10 13:15:00,224.18,224.34,224.03,224.12,7280.0,211.6398,211.7909,211.4982,211.5832,7280.0
2023-08-10 13:20:00,224.03,224.15,224.01,224.02,1692.0,211.4982,211.6115,211.4793,211.4888,1692.0
2023-08-10 13:25:00,224.08,224.12,223.88,224.02,4890.0,211.5454,211.5832,211.3566,211.4888,4890.0
2023-08-10 13:30:00,223.98,224.03,223.92,224.0,2680.0,211.451,211.4982,211.3944,211.4699,2680.0
2023-08-10 13:35:00,223.95,223.98,223.89,223.91,2239.0,211.4227,211.451,211.366,211.3849,2239.0
2023-08-10 13:40:00,224.0,224.07,223.86,223.86,10757.0,211.4699,211.536,211.3377,211.3377,10757.0
2023-08-10 13:45:00,223.89,224.0,223.87,223.93,5450.0,211.366,211.4699,211.3472,211.4038,5450.0
2023-08-10 13:50:00,223.93,223.96,223.8,223.81,2972.0,211.4038,211.4321,211.2811,211.2905,2972.0
2023-08-10 13:55:00,223.84,223.85,223.46,223.47,4615.0,211.3188,211.3283,210.9601,210.9695,4615.0
2023-08-10 14:00:00,223.42,223.5,223.25,223.38,5058.0,210.9223,210.9979,210.7618,210.8846,5058.0
2023-08-10 14:05:00,223.4,223.84,223.4,223.83,3169.0,210.9034,211.3188,210.9034,211.3094,3169.0
2023-08-10 14:10:00,223.83,224.23,223.78,224.2,6158.0,211.3094,211.687,211.2622,211.6587,6158.0
2023-08-10 14:15:00,224.22,224.26,224.05,224.05,3766.0,211.6776,211.7153,211.5171,211.5171,3766.0
2023-08-10 14:20:00,224.03,224.29,223.91,224.24,3331.0,211.4982,211.7437,211.3849,211.6965,3331.0
2023-08-10 14:25:00,224.14,224.28,224.07,224.23,5337.0,211.6021,211.7342,211.536,211.687,5337.0
2023-08-10 14:30:00,224.26,224.41,224.26,224.28,6808.0,211.7153,211.857,211.7153,211.7342,6808.0
2023-08-10 14:35:00,224.29,224.29,224.0,224.06,2714.0,211.7437,211.7437,211.4699,211.5265,2714.0
2023-08-10 14:40:00,224.04,224.04,223.88,223.93,4289.0,211.5076,211.5076,211.3566,211.4038,4289.0
2023-08-10 14:45:00,223.99,224.05,223.84,223.96,4028.0,211.4604,211.5171,211.3188,211.4321,4028.0
2023-08-10 14:50:00,223.99,224.18,223.99,224.12,2931.0,211.4604,211.6398,211.4604,211.5832,2931.0
2023-08-10 14:55:00,224.13,224.13,223.93,224.04,3626.0,211.5926,211.5926,211.4038,211.5076,3626.0
2023-08-10 15:00:00,224.0,224.0,223.77,223.88,5059.0,211.4699,211.4699,211.2528,211.3566,5059.0
2023-08-10 15:05:00,223.89,224.0,223.85,223.87,2663.0,211.366,211.4699,211.3283,211.3472,2663.0
2023-08-10 15:10:00,223.91,224.07,223.86,224.0,6726.0,211.3849,211.536,211.3377,211.4699,6726.0
2023-08-10 15:15:00,224.05,224.06,223.79,224.06,4341.0,211.5171,211.5265,211.2716,211.5265,4341.0
2023-08-10 15:20:00,224.06,224.11,223.78,223.87,5375.0,211.5265,211.5737,211.2622,211.3472,5375.0
2023-08-10 15:25:00,223.84,223.88,223.57,223.69,5990.0,211.3188,211.3566,211.0639,211.1772,5990.0
2023-08-10 15:30:00,223.63,223.68,223.51,223.58,7614.0,211.1206,211.1678,211.0073,211.0734,7614.0
2023-08-10 15:35:00,223.57,223.57,223.31,223.31,5939.0,211.0639,211.0639,210.8185,210.8185,5939.0
2023-08-10 15:40:00,223.3,223.43,223.24,223.29,6650.0,210.809,210.9318,210.7524,210.7996,6650.0
2023-08-10 15:45:00,223.26,223.69,223.2,223.59,9710.0,210.7713,211.1772,210.7146,211.0828,9710.0
2023-08-10 15:50:00,223.62,223.8,223.45,223.68,23074.0,211.1111,211.2811,210.9507,211.1678,23074.0
2023-08-10 15:55:00,223.65,223.99,223.62,223.79,32651.0,211.1395,211.4604,211.1111,211.2716,32651.0
2023-08-11 09:30:00,224.66,224.86,224.2,224.83,12012.0,212.093,212.2818,211.6587,212.2535,12012.0
2023-08-11 09:35:00,224.62,224.91,224.09,224.26,4268.0,212.0552,212.329,211.5549,211.7153,4268.0
2023-08-11 09:40:00,224.23,224.45,224.17,224.34,2085.0,211.687,211.8947,211.6304,211.7909,2085.0
2023-08-11 09:45:00,224.38,224.58,224.1,224.23,3150.0,211.8286,212.0174,211.5643,211.687,3150.0
2023-08-11 09:50:00,224.36,224.51,224.19,224.51,5103.0,211.8097,211.9514,211.6493,211.9514,5103.0
2023-08-11 09:55:00,224.51,224.76,224.51,224.76,2492.0,211.9514,212.1874,211.9514,212.1874,2492.0
2023-08-11 10:00:00,224.81,225.03,224.8,225.0,5392.0,212.2346,212.4423,212.2251,212.4139,5392.0
2023-08-11 10:05:00,225.04,225.14,224.9,224.96,5847.0,212.4517,212.5461,212.3195,212.3762,5847.0
2023-08-11 10:10:00,224.97,225.1,224.89,224.96,9893.0,212.3856,212.5084,212.3101,212.3762,9893.0
2023-08-11 10:15:00,224.96,225.37,224.89,225.37,4484.0,212.3762,212.7633,212.3101,212.7633,4484.0
2023-08-11 10:20:00,225.43,225.7,225.18,225.3,6577.0,212.8199,213.0748,212.5839,212.6972,6577.0
2023-08-11 10:25:00,225.26,225.3,225.05,225.1,3919.0,212.6594,212.6972,212.4612,212.5084,3919.0
2023-08-11 10:30:00,225.15,225.15,224.84,224.89,7618.0,212.5556,212.5556,212.2629,212.3101,7618.0
2023-08-11 10:35:00,224.93,224.99,224.77,224.99,6516.0,212.3479,212.4045,212.1968,212.4045,6516.0
2023-08-11 10:40:00,225.01,225.13,224.9,225.02,4347.0,212.4234,212.5367,212.3195,212.4328,4347.0
2023-08-11 10:45:00,224.88,225.02,224.82,224.83,2535.0,212.3007,212.4328,212.244,212.2535,2535.0
2023-08-11 10:50:00,224.83,225.04,224.7,224.85,3775.0,212.2535,212.4517,212.1307,212.2723,3775.0
2023-08-11 10:55:00,224.78,224.88,224.37,224.48,3986.0,212.2063,212.3007,211.8192,211.923,3986.0
2023-08-11 11:00:00,224.44,224.48,224.34,224.37,3575.0,211.8853,211.923,211.7909,211.8192,3575.0
2023-08-11 11:05:00,224.43,224.48,224.21,224.32,2134.0,211.8758,211.923,211.6681,211.772,2134.0
2023-08-11 11:10:00,224.3,224.45,224.15,224.16,1810.0,211.7531,211.8947,211.6115,211.6209,1810.0
2023-08-11 11:15:00,224.1,224.21,224.06,224.09,4148.0,211.5643,211.6681,211.5265,211.5549,4148.0
2023-08-11 11:20:00,224.0,224.15,223.89,223.89,4256.0,211.4699,211.6115,211.366,211.366,4256.0
2023-08-11 11:25:00,223.89,224.05,223.89,224.0,1900.0,211.366,211.5171,211.366,211.4699,1900.0
2023-08-11 11:30:00,224.01,224.35,224.0,224.35,1589.0,211.4793,211.8003,211.4699,211.8003,1589.0
2023-08-11 11:35:00,224.38,224.44,224.31,224.32,1570.0,211.8286,211.8853,211.7625,211.772,1570.0
2023-08-11 11:40:00,224.35,224.4,224.21,224.26,4548.0,211.8003,211.8475,211.6681,211.7153,4548.0
2023-08-11 11:45:00,224.27,224.55,224.27,224.53,2500.0,211.7248,211.9891,211.7248,211.9702,2500.0
2023-08-11 11:50:00,224.44,224.44,224.11,224.21,1614.0,211.8853,211.8853,211.5737,211.6681,1614.0
2023-08-11 11:55:00,224.16,224.38,224.14,224.21,5940.0,211.6209,211.8286,211.6021,211.6681,5940.0
2023-08-11 12:00:00,224.22,224.46,224.08,224.41,5430.0,211.6776,211.9042,211.5454,211.857,5430.0
2023-08-11 12:05:00,224.32,224.38,224.11,224.11,4556.0,211.772,211.8286,211.5737,211.5737,4556.0
2023-08-11 12:10:00,224.29,224.29,223.81,223.87,5162.0,211.7437,211.7437,211.2905,211.3472,5162.0
2023-08-11 12:15:00,223.87,223.97,223.56,223.61,1587.0,211.3472,211.4416,211.0545,211.1017,1587.0
2023-08-11 12:20:00,223.62,223.84,223.53,223.76,4001.0,211.1111,211.3188,211.0262,211.2433,4001.0
2023-08-11 12:25:00,223.81,223.82,223.66,223.68,2077.0,211.2905,211.3,211.1489,211.1678,2077.0
2023-08-11 12:30:00,223.67,223.75,223.57,223.67,4942.0,211.1583,211.2339,211.0639,211.1583,4942.0
2023-08-11 12:35:00,223.7,223.8,223.64,223.76,4160.0,211.1867,211.2811,211.13,211.2433,4160.0
2023-08-11 12:40:00,223.81,223.81,223.72,223.72,1552.0,211.2905,211.2905,211.2055,211.2055,1552.0
2023-08-11 12:45:00,223.8,223.83,223.75,223.8,900.0,211.2811,211.3094,211.2339,211.2811,900.0
2023-08-11 12:50:00,223.8,223.88,223.73,223.86,3180.0,211.2811,211.3566,211.215,211.3377,3180.0
2023-08-11 12:55:00,223.86,223.86,223.73,223.73,2101.0,211.3377,211.3377,211.215,211.215,2101.0
2023-08-11 13:00:00,223.79,224.0,223.79,223.86,1626.0,211.2716,211.4699,211.2716,211.3377,1626.0
2023-08-11 13:05:00,223.9,223.9,223.77,223.82,1504.0,211.3755,211.3755,211.2528,211.3,1504.0
2023-08-11 13:10:00,223.83,223.83,223.61,223.61,4593.0,211.3094,211.3094,211.1017,211.1017,4593.0
2023-08-11 13:15:00,223.64,223.65,223.48,223.59,4524.0,211.13,211.1395,210.979,211.0828,4524.0
2023-08-11 13:20:00,223.56,223.62,223.55,223.59,2810.0,211.0545,211.1111,211.0451,211.0828,2810.0
2023-08-11 13:25:00,223.51,223.55,223.32,223.35,6136.0,211.0073,211.0451,210.8279,210.8562,6136.0
2023-08-11 13:30:00,223.32,223.47,223.32,223.39,5265.0,210.8279,210.9695,210.8279,210.894,5265.0
2023-08-11 13:35:00,223.35,223.41,223.28,223.29,3795.0,210.8562,210.9129,210.7902,210.7996,3795.0
2023-08-11 13:40:00,223.29,223.55,223.28,223.52,5883.0,210.7996,211.0451,210.7902,211.0167,5883.0
2023-08-11 13:45:00,223.51,223.54,223.36,223.42,1832.0,211.0073,211.0356,210.8657,210.9223,1832.0
2023-08-11 13:50:00,223.35,223.51,223.34,223.42,3000.0,210.8562,211.0073,210.8468,210.9223,3000.0
2023-08-11 13:55:00,223.39,223.54,223.32,223.54,2474.0,210.894,211.0356,210.8279,211.0356,2474.0
2023-08-11 14:00:00,223.58,223.59,223.47,223.55,3271.0,211.0734,211.0828,210.9695,211.0451,3271.0
2023-08-11 14:05:00,223.59,223.72,223.55,223.65,1681.0,211.0828,211.2055,211.0451,211.1395,1681.0
2023-08-11 14:10:00,223.59,223.59,223.53,223.56,1250.0,211.0828,211.0828,211.0262,211.0545,1250.0
2023-08-11 14:15:00,223.54,223.62,223.39,223.39,3710.0,211.0356,211.1111,210.894,210.894,3710.0
2023-08-11 14:20:00,223.35,223.48,223.25,223.48,4156.0,210.8562,210.979,210.7618,210.979,4156.0
2023-08-11 14:25:00,223.5,223.5,223.35,223.35,1951.0,210.9979,210.9979,210.8562,210.8562,1951.0
2023-08-11 14:30:00,223.38,223.42,223.35,223.4,3870.0,210.8846,210.9223,210.8562,210.9034,3870.0
2023-08-11 14:35:00,223.41,223.47,223.41,223.47,1563.0,210.9129,210.9695,210.9129,210.9695,1563.0
2023-08-11 14:40:00,223.46,223.54,223.41,223.54,3316.0,210.9601,211.0356,210.9129,211.0356,3316.0
2023-08-11 14:45:00,223.57,223.74,223.57,223.66,4514.0,211.0639,211.2244,211.0639,211.1489,4514.0
2023-08-11 14:50:00,223.67,223.7,223.56,223.58,2486.0,211.1583,211.1867,211.0545,211.0734,2486.0
2023-08-11 14:55:00,223.58,223.62,223.51,223.51,5425.0,211.0734,211.1111,211.0073,211.0073,5425.0
2023-08-11 15:00:00,223.49,223.54,223.47,223.48,3957.0,210.9884,211.0356,210.9695,210.979,3957.0
2023-08-11 15:05:00,223.48,223.53,223.35,223.35,3244.0,210.979,211.0262,210.8562,210.8562,3244.0
2023-08-11 15:10:00,223.31,223.51,223.31,223.5,3155.0,210.8185,211.0073,210.8185,210.9979,3155.0
2023-08-11 15:15:00,223.51,223.56,223.46,223.48,5252.0,211.0073,211.0545,210.9601,210.979,5252.0
2023-08-11 15:20:00,223.53,223.61,223.48,223.6,4480.0,211.0262,211.1017,210.979,211.0923,4480.0
2023-08-11 15:25:00,223.63,223.64,223.53,223.54,3141.0,211.1206,211.13,211.0262,211.0356,3141.0
2023-08-11 15:30:00,223.53,223.72,223.51,223.66,8669.0,211.0262,211.2055,211.0073,211.1489,8669.0
2023-08-11 15:35:00,223.67,223.73,223.47,223.48,8827.0,211.1583,211.215,210.9695,210.979,8827.0
2023-08-11 15:40:00,223.49,223.52,223.39,223.46,8778.0,210.9884,211.0167,210.894,210.9601,8778.0
2023-08-11 15:45:00,223.44,223.5,223.37,223.37,12869.0,210.9412,210.9979,210.8751,210.8751,12869.0
2023-08-11 15:50:00,223.25,223.6,223.25,223.44,21131.0,210.7618,211.0923,210.7618,210.9412,21131.0
2023-08-11 15:55:00,223.42,223.63,223.32,223.63,57617.0,210.9223,211.1206,210.8279,211.1206,57617.0
2023-08-14 09:30:00,224.49,224.8,224.14,224.52,15557.0,211.9325,212.2251,211.6021,211.9608,15557.0
2023-08-14 09:35:00,224.76,224.78,223.58,223.62,7327.0,212.1874,212.2063,211.0734,211.1111,7327.0
2023-08-14 09:40:00,223.65,223.77,222.79,223.11,15589.0,211.1395,211.2528,210.3276,210.6297,15589.0
2023-08-14 09:45:00,223.48,223.86,223.48,223.57,3571.0,210.979,211.3377,210.979,211.0639,3571.0
2023-08-14 09:50:00,223.41,223.41,223.18,223.26,6431.0,210.9129,210.9129,210.6958,210.7713,6431.0
2023-08-14 09:55:00,223.32,223.35,223.15,223.35,2843.0,210.8279,210.8562,210.6674,210.8562,2843.0
2023-08-14 10:00:00,223.43,223.57,223.3,223.39,2200.0,210.9318,211.0639,210.809,210.894,2200.0
2023-08-14 10:05:00,223.41,223.53,223.31,223.4,3507.0,210.9129,211.0262,210.8185,210.9034,3507.0
2023-08-14 10:10:00,223.47,223.65,223.47,223.53,2076.0,210.9695,211.1395,210.9695,211.0262,2076.0
2023-08-14 10:15:00,223.44,223.56,223.38,223.42,1900.0,210.9412,211.0545,210.8846,210.9223,1900.0
2023-08-14 10:20:00,223.36,223.48,223.26,223.26,4925.0,210.8657,210.979,210.7713,210.7713,4925.0
2023-08-14 10:25:00,223.39,223.44,223.28,223.42,2723.0,210.894,210.9412,210.7902,210.9223,2723.0
2023-08-14 10:30:00,223.34,223.34,223.16,223.16,2506.0,210.8468,210.8468,210.6769,210.6769,2506.0
2023-08-14 10:35:00,223.16,223.46,223.16,223.46,5105.0,210.6769,210.9601,210.6769,210.9601,5105.0
2023-08-14 10:40:00,223.52,223.68,223.46,223.57,9674.0,211.0167,211.1678,210.9601,211.0639,9674.0
2023-08-14 10:45:00,223.6,223.91,223.6,223.64,2007.0,211.0923,211.3849,211.0923,211.13,2007.0
2023-08-14 10:50:00,223.7,223.7,223.26,223.34,2143.0,211.1867,211.1867,210.7713,210.8468,2143.0
2023-08-14 10:55:00,223.41,223.65,223.21,223.28,4975.0,210.9129,211.1395,210.7241,210.7902,4975.0
2023-08-14 11:00:00,223.27,223.34,223.23,223.25,1012.0,210.7807,210.8468,210.743,210.7618,1012.0
2023-08-14 11:05:00,223.32,223.51,223.32,223.34,2572.0,210.8279,211.0073,210.8279,210.8468,2572.0
2023-08-14 11:10:00,223.26,223.33,223.2,223.2,800.0,210.7713,210.8374,210.7146,210.7146,800.0
2023-08-14 11:15:00,223.2,223.25,223.0,223.12,4723.0,210.7146,210.7618,210.5258,210.6391,4723.0
2023-08-14 11:20:00,223.11,223.47,223.1,223.41,30644.0,210.6297,210.9695,210.6202,210.9129,30644.0
2023-08-14 11:25:00,223.51,223.77,223.44,223.64,4315.0,211.0073,211.2528,210.9412,211.13,4315.0
2023-08-14 11:30:00,223.82,223.85,223.59,223.85,2211.0,211.3,211.3283,211.0828,211.3283,2211.0
2023-08-14 11:35:00,223.83,224.0,223.57,223.96,4969.0,211.3094,211.4699,211.0639,211.4321,4969.0
2023-08-14 11:40:00,223.89,223.98,223.8,223.86,2591.0,211.366,211.451,211.2811,211.3377,2591.0
2023-08-14 11:45:00,223.79,224.01,223.74,223.95,3211.0,211.2716,211.4793,211.2244,211.4227,3211.0
2023-08-14 11:50:00,224.02,224.02,223.86,223.86,3596.0,211.4888,211.4888,211.3377,211.3377,3596.0
2023-08-14 11:55:00,223.88,223.97,223.78,223.97,1328.0,211.3566,211.4416,211.2622,211.4416,1328.0
2023-08-14 12:00:00,223.92,224.03,223.89,224.0,1413.0,211.3944,211.4982,211.366,211.4699,1413.0
2023-08-14 12:05:00,223.89,224.02,223.85,223.86,1500.0,211.366,211.4888,211.3283,211.3377,1500.0
2023-08-14 12:10:00,223.78,223.79,223.64,223.64,1148.0,211.2622,211.2716,211.13,211.13,1148.0
2023-08-14 12:15:00,223.66,223.68,223.54,223.54,1484.0,211.1489,211.1678,211.0356,211.0356,1484.0
2023-08-14 12:20:00,223.56,223.64,223.43,223.46,806.0,211.0545,211.13,210.9318,210.9601,806.0
2023-08-14 12:25:00,223.41,223.44,223.22,223.32,2474.0,210.9129,210.9412,210.7335,210.8279,2474.0
2023-08-14 12:30:00,223.3,223.3,223.16,223.22,1814.0,210.809,210.809,210.6769,210.7335,1814.0
2023-08-14 12:35:00,223.14,223.29,223.11,223.24,3244.0,210.658,210.7996,210.6297,210.7524,3244.0
2023-08-14 12:40:00,223.25,223.29,223.21,223.27,2506.0,210.7618,210.7996,210.7241,210.7807,2506.0
2023-08-14 12:45:00,223.27,223.43,223.26,223.36,1817.0,210.7807,210.9318,210.7713,210.8657,1817.0
2023-08-14 12:50:00,223.32,223.49,223.18,223.24,3409.0,210.8279,210.9884,210.6958,210.7524,3409.0
2023-08-14 12:55:00,223.28,223.38,223.23,223.33,1995.0,210.7902,210.8846,210.743,210.8374,1995.0
2023-08-14 13:00:00,223.33,223.38,223.3,223.3,1000.0,210.8374,210.8846,210.809,210.809,1000.0
2023-08-14 13:05:00,223.34,223.37,223.22,223.37,2103.0,210.8468,210.8751,210.7335,210.8751,2103.0
2023-08-14 13:10:00,223.33,223.33,223.17,223.23,1644.0,210.8374,210.8374,210.6863,210.743,1644.0
2023-08-14 13:15:00,223.23,223.3,223.2,223.23,1948.0,210.743,210.809,210.7146,210.743,1948.0
2023-08-14 13:20:00,223.17,223.24,223.09,223.17,3605.0,210.6863,210.7524,210.6108,210.6863,3605.0
2023-08-14 13:25:00,223.11,223.2,223.04,223.16,4163.0,210.6297,210.7146,210.5636,210.6769,4163.0
2023-08-14 13:30:00,223.18,223.22,223.02,223.02,1508.0,210.6958,210.7335,210.5447,210.5447,1508.0
2023-08-14 13:35:00,223.02,223.22,223.02,223.13,2712.0,210.5447,210.7335,210.5447,210.6486,2712.0
2023-08-14 13:40:00,223.17,223.19,223.07,223.07,4034.0,210.6863,210.7052,210.5919,210.5919,4034.0
2023-08-14 13:45:00,223.11,223.19,223.04,223.05,2020.0,210.6297,210.7052,210.5636,210.573,2020.0
2023-08-14 13:50:00,223.05,223.09,222.98,223.0,6862.0,210.573,210.6108,210.5069,210.5258,6862.0
2023-08-14 13:55:00,223.01,223.1,222.91,223.05,6443.0,210.5353,210.6202,210.4409,210.573,6443.0
2023-08-14 14:00:00,223.09,223.13,222.99,223.08,2924.0,210.6108,210.6486,210.5164,210.6013,2924.0
2023-08-14 14:05:00,223.13,223.13,223.03,223.08,7605.0,210.6486,210.6486,210.5541,210.6013,7605.0
2023-08-14 14:10:00,223.07,223.1,222.94,223.1,17532.0,210.5919,210.6202,210.4692,210.6202,17532.0
2023-08-14 14:15:00,223.03,223.18,223.02,223.11,7220.0,210.5541,210.6958,210.5447,210.6297,7220.0
2023-08-14 14:20:00,223.12,223.39,223.12,223.35,6856.0,210.6391,210.894,210.6391,210.8562,6856.0
2023-08-14 14:25:00,223.37,223.42,223.27,223.42,2811.0,210.8751,210.9223,210.7807,210.9223,2811.0
2023-08-14 14:30:00,223.36,223.72,223.36,223.72,9905.0,210.8657,211.2055,210.8657,211.2055,9905.0
2023-08-14 14:35:00,223.6,223.79,223.56,223.76,4211.0,211.0923,211.2716,211.0545,211.2433,4211.0
2023-08-14 14:40:00,223.8,223.91,223.8,223.88,10999.0,211.2811,211.3849,211.2811,211.3566,10999.0
2023-08-14 14:45:00,223.94,224.18,223.9,224.13,9564.0,211.4132,211.6398,211.3755,211.5926,9564.0
2023-08-14 14:50:00,224.13,224.25,224.04,224.21,6622.0,211.5926,211.7059,211.5076,211.6681,6622.0
2023-08-14 14:55:00,224.23,224.23,224.02,224.02,3185.0,211.687,211.687,211.4888,211.4888,3185.0
2023-08-14 15:00:00,224.05,224.06,223.81,223.89,1803.0,211.5171,211.5265,211.2905,211.366,1803.0
2023-08-14 15:05:00,223.89,223.9,223.71,223.77,2722.0,211.366,211.3755,211.1961,211.2528,2722.0
2023-08-14 15:10:00,223.73,223.75,223.68,223.71,3185.0,211.215,211.2339,211.1678,211.1961,3185.0
2023-08-14 15:15:00,223.68,223.93,223.67,223.91,4647.0,211.1678,211.4038,211.1583,211.3849,4647.0
2023-08-14 15:20:00,223.95,224.12,223.95,224.0,2428.0,211.4227,211.5832,211.4227,211.4699,2428.0
2023-08-14 15:25:00,224.04,224.07,223.86,223.97,3341.0,211.5076,211.536,211.3377,211.4416,3341.0
2023-08-14 15:30:00,223.95,224.03,223.86,223.97,11529.0,211.4227,211.4982,211.3377,211.4416,11529.0
2023-08-14 15:35:00,223.96,224.08,223.85,224.04,5380.0,211.4321,211.5454,211.3283,211.5076,5380.0
2023-08-14 15:40:00,224.04,224.32,224.04,224.31,7084.0,211.5076,211.772,211.5076,211.7625,7084.0
2023-08-14 15:45:00,224.31,224.36,224.19,224.24,12733.0,211.7625,211.8097,211.6493,211.6965,12733.0
2023-08-14 15:50:00,224.19,224.33,224.07,224.31,25836.0,211.6493,211.7814,211.536,211.7625,25836.0
2023-08-14 15:55:00,224.31,224.52,224.25,224.42,56346.0,211.7625,211.9608,211.7059,211.8664,56346.0
2023-08-15 09:30:00,224.0,224.1,223.53,223.9,12743.0,211.4699,211.5643,211.0262,211.3755,12743.0
2023-08-15 09:35:00,223.61,223.9,223.31,223.32,2752.0,211.1017,211.3755,210.8185,210.8279,2752.0
2023-08-15 09:40:00,223.28,223.46,223.17,223.23,2506.0,210.7902,210.9601,210.6863,210.743,2506.0
2023-08-15 09:45:00,223.42,223.42,222.87,222.88,19744.0,210.9223,210.9223,210.4031,210.4125,19744.0
2023-08-15 09:50:00,222.89,223.12,222.75,223.02,5501.0,210.422,210.6391,210.2898,210.5447,5501.0
2023-08-15 09:55:00,223.13,223.27,222.95,223.21,3198.0,210.6486,210.7807,210.4786,210.7241,3198.0
2023-08-15 10:00:00,223.17,223.45,223.17,223.21,3068.0,210.6863,210.9507,210.6863,210.7241,3068.0
2023-08-15 10:05:00,223.0,223.05,222.7,222.7,2459.0,210.5258,210.573,210.2426,210.2426,2459.0
2023-08-15 10:10:00,222.81,223.12,222.78,222.82,5940.0,210.3465,210.6391,210.3181,210.3559,5940.0
2023-08-15 10:15:00,222.75,222.78,222.56,222.59,3528.0,210.2898,210.3181,210.1104,210.1388,3528.0
2023-08-15 10:20:00,222.72,222.87,222.65,222.66,2300.0,210.2615,210.4031,210.1954,210.2048,2300.0
2023-08-15 10:25:00,222.55,222.69,222.51,222.59,1575.0,210.101,210.2332,210.0632,210.1388,1575.0
2023-08-15 10:30:00,222.63,222.63,222.42,222.53,5741.0,210.1765,210.1765,209.9783,210.0821,5741.0
2023-08-15 10:35:00,222.45,222.46,222.22,222.22,3169.0,210.0066,210.016,209.7895,209.7895,3169.0
2023-08-15 10:40:00,222.18,222.47,222.18,222.47,1617.0,209.7517,210.0255,209.7517,210.0255,1617.0
2023-08-15 10:45:00,222.54,222.69,222.46,222.53,1613.0,210.0916,210.2332,210.016,210.0821,1613.0
2023-08-15 10:50:00,222.45,222.45,222.22,222.34,3420.0,210.0066,210.0066,209.7895,209.9027,3420.0
2023-08-15 10:55:00,222.28,222.32,222.13,222.16,1857.0,209.8461,209.8839,209.7045,209.7328,1857.0
2023-08-15 11:00:00,222.19,222.31,221.99,222.13,4487.0,209.7611,209.8744,209.5723,209.7045,4487.0
2023-08-15 11:05:00,222.18,222.19,222.03,222.03,1368.0,209.7517,209.7611,209.6101,209.6101,1368.0
2023-08-15 11:10:00,222.18,222.18,221.96,222.05,2824.0,209.7517,209.7517,209.544,209.629,2824.0
2023-08-15 11:15:00,222.06,222.06,221.8,221.9,2384.0,209.6384,209.6384,209.3929,209.4874,2384.0
2023-08-15 11:20:00,221.94,222.03,221.88,221.91,2668.0,209.5251,209.6101,209.4685,209.4968,2668.0
2023-08-15 11:25:00,221.98,222.15,221.97,222.15,2555.0,209.5629,209.7234,209.5534,209.7234,2555.0
2023-08-15 11:30:00,222.07,222.14,222.0,222.02,1827.0,209.6478,209.7139,209.5818,209.6006,1827.0
2023-08-15 11:35:00,221.96,222.12,221.85,222.03,2572.0,209.544,209.695,209.4402,209.6101,2572.0
2023-08-15 11:40:00,222.06,222.06,221.75,221.81,30020.0,209.6384,209.6384,209.3457,209.4024,30020.0
2023-08-15 11:45:00,221.76,221.8,221.46,221.54,5347.0,209.3552,209.3929,209.072,209.1475,5347.0
2023-08-15 11:50:00,221.69,221.69,221.4,221.56,5806.0,209.2891,209.2891,209.0153,209.1664,5806.0
2023-08-15 11:55:00,221.49,221.65,221.46,221.5,4231.0,209.1003,209.2513,209.072,209.1097,4231.0
2023-08-15 12:00:00,221.58,221.7,221.45,221.47,6912.0,209.1853,209.2985,209.0625,209.0814,6912.0
2023-08-15 12:05:00,221.4,221.69,221.4,221.53,2021.0,209.0153,209.2891,209.0153,209.1381,2021.0
2023-08-15 12:10:00,221.55,221.65,221.41,221.63,2324.0,209.1569,209.2513,209.0248,209.2325,2324.0
2023-08-15 12:15:00,221.64,221.69,221.6,221.69,623.0,209.2419,209.2891,209.2041,209.2891,623.0
2023-08-15 12:20:00,221.66,221.72,221.58,221.59,2525.0,209.2608,209.3174,209.1853,209.1947,2525.0
2023-08-15 12:25:00,221.61,221.64,221.37,221.37,3493.0,209.2136,209.2419,208.987,208.987,3493.0
2023-08-15 12:30:00,221.43,221.45,221.35,221.43,3629.0,209.0436,209.0625,208.9681,209.0436,3629.0
2023-08-15 12:35:00,221.48,221.48,221.27,221.41,2877.0,209.0908,209.0908,208.8926,209.0248,2877.0
2023-08-15 12:40:00,221.37,221.37,221.28,221.35,550.0,208.987,208.987,208.902,208.9681,550.0
2023-08-15 12:45:00,221.31,221.38,221.22,221.38,2500.0,208.9304,208.9964,208.8454,208.9964,2500.0
2023-08-15 12:50:00,221.29,221.41,221.26,221.4,1719.0,208.9115,209.0248,208.8832,209.0153,1719.0
2023-08-15 12:55:00,221.41,221.44,221.23,221.23,3092.0,209.0248,209.0531,208.8548,208.8548,3092.0
2023-08-15 13:00:00,221.24,221.39,221.24,221.35,5952.0,208.8643,209.0059,208.8643,208.9681,5952.0
2023-08-15 13:05:00,221.38,221.39,221.24,221.26,3605.0,208.9964,209.0059,208.8643,208.8832,3605.0
2023-08-15 13:10:00,221.26,221.32,221.13,221.25,7810.0,208.8832,208.9398,208.7604,208.8737,7810.0
2023-08-15 13:15:00,221.28,221.43,221.17,221.28,10387.0,208.902,209.0436,208.7982,208.902,10387.0
2023-08-15 13:20:00,221.3,221.47,221.29,221.44,2824.0,208.9209,209.0814,208.9115,209.0531,2824.0
2023-08-15 13:25:00,221.45,221.62,221.4,221.62,2595.0,209.0625,209.223,209.0153,209.223,2595.0
2023-08-15 13:30:00,221.57,221.67,221.54,221.67,2743.0,209.1758,209.2702,209.1475,209.2702,2743.0
2023-08-15 13:35:00,221.58,221.63,221.46,221.46,1100.0,209.1853,209.2325,209.072,209.072,1100.0
2023-08-15 13:40:00,221.33,221.61,221.31,221.6,3181.0,208.9492,209.2136,208.9304,209.2041,3181.0
2023-08-15 13:45:00,221.54,221.57,221.49,221.52,800.0,209.1475,209.1758,209.1003,209.1286,800.0
2023-08-15 13:50:00,221.53,221.53,221.28,221.34,4283.0,209.1381,209.1381,208.902,208.9587,4283.0
2023-08-15 13:55:00,221.32,221.51,221.31,221.35,5170.0,208.9398,209.1192,208.9304,208.9681,5170.0
2023-08-15 14:00:00,221.35,221.38,221.19,221.24,3678.0,208.9681,208.9964,208.8171,208.8643,3678.0
2023-08-15 14:05:00,221.24,221.26,221.15,221.18,2215.0,208.8643,208.8832,208.7793,208.8076,2215.0
2023-08-15 14:10:00,221.15,221.18,221.06,221.1,3136.0,208.7793,208.8076,208.6943,208.7321,3136.0
2023-08-15 14:15:00,221.13,221.29,221.06,221.25,4738.0,208.7604,208.9115,208.6943,208.8737,4738.0
2023-08-15 14:20:00,221.24,221.41,221.23,221.34,3233.0,208.8643,209.0248,208.8548,208.9587,3233.0
2023-08-15 14:25:00,221.34,221.44,221.34,221.39,1842.0,208.9587,209.0531,208.9587,209.0059,1842.0
2023-08-15 14:30:00,221.43,221.49,221.35,221.43,4010.0,209.0436,209.1003,208.9681,209.0436,4010.0
2023-08-15 14:35:00,221.44,221.45,221.34,221.45,1806.0,209.0531,209.0625,208.9587,209.0625,1806.0
2023-08-15 14:40:00,221.45,221.45,221.22,221.35,20201.0,209.0625,209.0625,208.8454,208.9681,20201.0
2023-08-15 14:45:00,221.34,221.45,221.29,221.29,3401.0,208.9587,209.0625,208.9115,208.9115,3401.0
2023-08-15 14:50:00,221.23,221.35,221.23,221.32,1500.0,208.8548,208.9681,208.8548,208.9398,1500.0
2023-08-15 14:55:00,221.33,221.33,221.21,221.22,2323.0,208.9492,208.9492,208.836,208.8454,2323.0
2023-08-15 15:00:00,221.22,221.26,221.16,221.25,2407.0,208.8454,208.8832,208.7887,208.8737,2407.0
2023-08-15 15:05:00,221.22,221.27,221.13,221.15,2871.0,208.8454,208.8926,208.7604,208.7793,2871.0
2023-08-15 15:10:00,221.19,221.36,221.18,221.27,9751.0,208.8171,208.9776,208.8076,208.8926,9751.0
2023-08-15 15:15:00,221.22,221.35,221.21,221.34,6218.0,208.8454,208.9681,208.836,208.9587,6218.0
2023-08-15 15:20:00,221.31,221.39,221.19,221.2,2743.0,208.9304,209.0059,208.8171,208.8265,2743.0
2023-08-15 15:25:00,221.17,221.2,220.93,220.95,8354.0,208.7982,208.8265,208.5716,208.5905,8354.0
2023-08-15 15:30:00,220.87,221.02,220.84,220.95,19760.0,208.515,208.6566,208.4866,208.5905,19760.0
2023-08-15 15:35:00,220.97,221.08,220.82,220.82,10576.0,208.6094,208.7132,208.4678,208.4678,10576.0
2023-08-15 15:40:00,220.8,220.8,220.65,220.75,11142.0,208.4489,208.4489,208.3073,208.4017,11142.0
2023-08-15 15:45:00,220.75,220.84,220.58,220.71,19615.0,208.4017,208.4866,208.2412,208.3639,19615.0
2023-08-15 15:50:00,220.64,220.86,220.58,220.66,25040.0,208.2978,208.5055,208.2412,208.3167,25040.0
2023-08-15 15:55:00,220.66,220.78,220.61,220.71,44210.0,208.3167,208.43,208.2695,208.3639,44210.0
2023-08-16 09:30:00,221.45,222.27,220.98,221.15,16984.0,209.0625,209.8367,208.6188,208.7793,16984.0
2023-08-16 09:35:00,221.11,221.58,220.92,221.39,8209.0,208.7415,209.1853,208.5622,209.0059,8209.0
2023-08-16 09:40:00,221.5,221.69,221.2,221.37,6888.0,209.1097,209.2891,208.8265,208.987,6888.0
2023-08-16 09:45:00,221.3,221.3,220.18,220.45,3690.0,208.9209,208.9209,207.8636,208.1185,3690.0
2023-08-16 09:50:00,220.55,221.2,220.4,221.2,3842.0,208.2129,208.8265,208.0713,208.8265,3842.0
2023-08-16 09:55:00,221.04,221.54,220.96,221.42,6365.0,208.6755,209.1475,208.5999,209.0342,6365.0
2023-08-16 10:00:00,221.3,221.54,221.14,221.27,5135.0,208.9209,209.1475,208.7699,208.8926,5135.0
2023-08-16 10:05:00,221.43,221.52,221.08,221.16,3682.0,209.0436,209.1286,208.7132,208.7887,3682.0
2023-08-16 10:10:00,221.22,221.3,220.56,220.56,3074.0,208.8454,208.9209,208.2223,208.2223,3074.0
2023-08-16 10:15:00,220.7,220.85,220.7,220.83,1600.0,208.3545,208.4961,208.3545,208.4772,1600.0
2023-08-16 10:20:00,220.75,220.85,220.37,220.41,3871.0,208.4017,208.4961,208.0429,208.0807,3871.0
2023-08-16 10:25:00,220.38,220.61,220.26,220.46,3100.0,208.0524,208.2695,207.9391,208.1279,3100.0
2023-08-16 10:30:00,220.46,220.54,220.01,220.14,5282.0,208.1279,208.2034,207.7031,207.8258,5282.0
2023-08-16 10:35:00,220.23,220.52,220.12,220.52,2626.0,207.9108,208.1845,207.8069,208.1845,2626.0
2023-08-16 10:40:00,220.4,220.58,220.32,220.42,2300.0,208.0713,208.2412,207.9957,208.0901,2300.0
2023-08-16 10:45:00,220.39,220.5,220.27,220.36,3493.0,208.0618,208.1657,207.9485,208.0335,3493.0
2023-08-16 10:50:00,220.36,220.39,220.14,220.27,5403.0,208.0335,208.0618,207.8258,207.9485,5403.0
2023-08-16 10:55:00,220.23,220.67,220.22,220.55,2954.0,207.9108,208.3262,207.9013,208.2129,2954.0
2023-08-16 11:00:00,220.66,221.02,220.61,220.8,3817.0,208.3167,208.6566,208.2695,208.4489,3817.0
2023-08-16 11:05:00,220.81,220.92,220.57,220.63,3407.0,208.4583,208.5622,208.2318,208.2884,3407.0
2023-08-16 11:10:00,220.49,220.51,220.32,220.32,3082.0,208.1562,208.1751,207.9957,207.9957,3082.0
2023-08-16 11:15:00,220.4,220.51,220.3,220.51,4700.0,208.0713,208.1751,207.9769,208.1751,4700.0
2023-08-16 11:20:00,220.58,220.89,220.52,220.89,2800.0,208.2412,208.5339,208.1845,208.5339,2800.0
2023-08-16 11:25:00,220.78,220.84,220.59,220.74,4432.0,208.43,208.4866,208.2506,208.3922,4432.0
2023-08-16 11:30:00,220.74,220.83,220.7,220.83,15069.0,208.3922,208.4772,208.3545,208.4772,15069.0
2023-08-16 11:35:00,220.84,221.07,220.83,221.07,3431.0,208.4866,208.7038,208.4772,208.7038,3431.0
2023-08-16 11:40:00,221.13,221.13,220.86,220.92,5471.0,208.7604,208.7604,208.5055,208.5622,5471.0
2023-08-16 11:45:00,220.88,221.1,220.8,221.05,7801.0,208.5244,208.7321,208.4489,208.6849,7801.0
2023-08-16 11:50:00,221.07,221.2,220.99,221.06,5951.0,208.7038,208.8265,208.6283,208.6943,5951.0
2023-08-16 11:55:00,220.99,221.08,220.86,220.94,8020.0,208.6283,208.7132,208.5055,208.5811,8020.0
2023-08-16 12:00:00,220.97,221.05,220.97,221.01,2259.0,208.6094,208.6849,208.6094,208.6471,2259.0
2023-08-16 12:05:00,220.94,221.0,220.89,220.89,1810.0,208.5811,208.6377,208.5339,208.5339,1810.0
2023-08-16 12:10:00,220.87,220.87,220.71,220.72,3104.0,208.515,208.515,208.3639,208.3734,3104.0
2023-08-16 12:15:00,220.75,220.85,220.66,220.7,2607.0,208.4017,208.4961,208.3167,208.3545,2607.0
2023-08-16 12:20:00,220.62,220.65,220.53,220.62,2816.0,208.279,208.3073,208.194,208.279,2816.0
2023-08-16 12:25:00,220.61,220.72,220.43,220.49,3202.0,208.2695,208.3734,208.0996,208.1562,3202.0
2023-08-16 12:30:00,220.48,220.56,220.46,220.56,2722.0,208.1468,208.2223,208.1279,208.2223,2722.0
2023-08-16 12:35:00,220.56,220.61,220.42,220.5,4153.0,208.2223,208.2695,208.0901,208.1657,4153.0
2023-08-16 12:40:00,220.55,220.6,220.48,220.5,1810.0,208.2129,208.2601,208.1468,208.1657,1810.0
2023-08-16 12:45:00,220.49,220.5,220.39,220.42,1998.0,208.1562,208.1657,208.0618,208.0901,1998.0
2023-08-16 12:50:00,220.47,220.49,220.25,220.25,6026.0,208.1373,208.1562,207.9297,207.9297,6026.0
2023-08-16 12:55:00,220.21,220.26,220.12,220.15,3899.0,207.8919,207.9391,207.8069,207.8352,3899.0
2023-08-16 13:00:00,220.17,220.22,220.07,220.1,1581.0,207.8541,207.9013,207.7597,207.788,1581.0
2023-08-16 13:05:00,220.07,220.08,219.88,219.92,6444.0,207.7597,207.7692,207.5803,207.6181,6444.0
2023-08-16 13:10:00,219.96,219.96,219.77,219.89,4371.0,207.6559,207.6559,207.4765,207.5898,4371.0
2023-08-16 13:15:00,219.9,219.97,219.83,219.91,4175.0,207.5992,207.6653,207.5331,207.6087,4175.0
2023-08-16 13:20:00,219.96,220.07,219.93,219.93,3403.0,207.6559,207.7597,207.6276,207.6276,3403.0
2023-08-16 13:25:00,219.91,219.95,219.85,219.86,3165.0,207.6087,207.6464,207.552,207.5615,3165.0
2023-08-16 13:30:00,219.87,219.87,219.69,219.69,8161.0,207.5709,207.5709,207.401,207.401,8161.0
2023-08-16 13:35:00,219.76,219.88,219.76,219.83,3070.0,207.4671,207.5803,207.4671,207.5331,3070.0
2023-08-16 13:40:00,219.85,219.92,219.74,219.84,5651.0,207.552,207.6181,207.4482,207.5426,5651.0
2023-08-16 13:45:00,219.9,219.93,219.76,219.81,4179.0,207.5992,207.6276,207.4671,207.5143,4179.0
2023-08-16 13:50:00,219.77,219.95,219.76,219.91,2437.0,207.4765,207.6464,207.4671,207.6087,2437.0
2023-08-16 13:55:00,219.95,220.07,219.95,220.03,2134.0,207.6464,207.7597,207.6464,207.722,2134.0
2023-08-16 14:00:00,220.0,220.0,219.67,219.79,4527.0,207.6936,207.6936,207.3821,207.4954,4527.0
2023-08-16 14:05:00,219.79,219.89,219.7,219.82,7819.0,207.4954,207.5898,207.4104,207.5237,7819.0
2023-08-16 14:10:00,219.81,219.81,219.61,219.61,4159.0,207.5143,207.5143,207.3255,207.3255,4159.0
2023-08-16 14:15:00,219.57,219.72,219.53,219.69,2722.0,207.2877,207.4293,207.2499,207.401,2722.0
2023-08-16 14:20:00,219.74,219.82,219.73,219.78,2459.0,207.4482,207.5237,207.4387,207.4859,2459.0
2023-08-16 14:25:00,219.79,219.82,219.67,219.73,3849.0,207.4954,207.5237,207.3821,207.4387,3849.0
2023-08-16 14:30:00,219.79,219.88,219.79,219.84,2586.0,207.4954,207.5803,207.4954,207.5426,2586.0
2023-08-16 14:35:00,219.84,219.84,219.72,219.78,4339.0,207.5426,207.5426,207.4293,207.4859,4339.0
2023-08-16 14:40:00,219.78,219.83,219.55,219.57,4196.0,207.4859,207.5331,207.2688,207.2877,4196.0
2023-08-16 14:45:00,219.61,219.78,219.61,219.76,4910.0,207.3255,207.4859,207.3255,207.4671,4910.0
2023-08-16 14:50:00,219.75,219.81,219.64,219.74,4646.0,207.4576,207.5143,207.3538,207.4482,4646.0
2023-08-16 14:55:00,219.74,219.75,219.64,219.69,5868.0,207.4482,207.4576,207.3538,207.401,5868.0
2023-08-16 15:00:00,219.62,219.69,219.52,219.61,5044.0,207.3349,207.401,207.2405,207.3255,5044.0
2023-08-16 15:05:00,219.58,219.7,219.55,219.65,4452.0,207.2971,207.4104,207.2688,207.3632,4452.0
2023-08-16 15:10:00,219.69,219.71,219.32,219.4,7039.0,207.401,207.4199,207.0517,207.1272,7039.0
2023-08-16 15:15:00,219.38,219.4,219.25,219.31,7329.0,207.1083,207.1272,206.9856,207.0422,7329.0
2023-08-16 15:20:00,219.32,219.36,219.2,219.26,9288.0,207.0517,207.0894,206.9384,206.995,9288.0
2023-08-16 15:25:00,219.25,219.26,219.15,219.21,7893.0,206.9856,206.995,206.8912,206.9478,7893.0
2023-08-16 15:30:00,219.21,219.31,219.02,219.29,12122.0,206.9478,207.0422,206.7685,207.0234,12122.0
2023-08-16 15:35:00,219.31,219.42,219.09,219.14,5676.0,207.0422,207.1461,206.8345,206.8817,5676.0
2023-08-16 15:40:00,219.15,219.29,219.05,219.29,10592.0,206.8912,207.0234,206.7968,207.0234,10592.0
2023-08-16 15:45:00,219.28,219.4,219.26,219.35,9863.0,207.0139,207.1272,206.995,207.08,9863.0
2023-08-16 15:50:00,219.35,219.36,219.03,219.24,20265.0,207.08,207.0894,206.7779,206.9762,20265.0
2023-08-16 15:55:00,219.28,219.54,219.26,219.48,60121.0,207.0139,207.2594,206.995,207.2027,60121.0
2023-08-17 09:30:00,218.93,219.23,218.01,218.19,13478.0,207.8161,208.1009,206.9428,207.1137,13478.0
2023-08-17 09:35:00,218.01,218.51,217.61,218.37,5627.0,206.9428,207.4174,206.5631,207.2845,5627.0
2023-08-17 09:40:00,218.21,218.56,217.97,218.52,3960.0,207.1327,207.4649,206.9048,207.4269,3960.0
2023-08-17 09:45:00,218.4,218.78,218.32,218.53,4249.0,207.313,207.6737,207.2371,207.4364,4249.0
2023-08-17 09:50:00,218.52,218.91,218.51,218.91,2141.0,207.4269,207.7971,207.4174,207.7971,2141.0
2023-08-17 09:55:00,218.71,219.29,218.7,219.25,4309.0,207.6073,208.1578,207.5978,208.1199,4309.0
2023-08-17 10:00:00,219.22,219.22,218.57,218.68,10609.0,208.0914,208.0914,207.4744,207.5788,10609.0
2023-08-17 10:05:00,218.73,219.24,218.67,218.99,25694.0,207.6263,208.1104,207.5693,207.8731,25694.0
2023-08-17 10:10:00,219.03,219.08,218.37,218.41,25393.0,207.911,207.9585,207.2845,207.3225,25393.0
2023-08-17 10:15:00,218.52,218.52,218.13,218.13,8679.0,207.4269,207.4269,207.0567,207.0567,8679.0
2023-08-17 10:20:00,218.21,218.4,218.14,218.37,3136.0,207.1327,207.313,207.0662,207.2845,3136.0
2023-08-17 10:25:00,218.4,218.45,218.24,218.31,6812.0,207.313,207.3605,207.1611,207.2276,6812.0
2023-08-17 10:30:00,218.3,218.3,218.0,218.03,5117.0,207.2181,207.2181,206.9333,206.9618,5117.0
2023-08-17 10:35:00,217.93,218.08,217.91,217.96,3802.0,206.8669,207.0093,206.8479,206.8953,3802.0
2023-08-17 10:40:00,217.96,218.2,217.95,218.07,4467.0,206.8953,207.1232,206.8859,206.9998,4467.0
2023-08-17 10:45:00,218.01,218.21,217.97,218.16,5837.0,206.9428,207.1327,206.9048,207.0852,5837.0
2023-08-17 10:50:00,218.14,218.25,218.02,218.09,25216.0,207.0662,207.1706,206.9523,207.0187,25216.0
2023-08-17 10:55:00,218.08,218.44,217.95,217.95,5217.0,207.0093,207.351,206.8859,206.8859,5217.0
2023-08-17 11:00:00,218.04,218.04,217.76,217.84,7358.0,206.9713,206.9713,206.7055,206.7814,7358.0
2023-08-17 11:05:00,217.8,217.98,217.75,217.82,2197.0,206.7435,206.9143,206.696,206.7625,2197.0
2023-08-17 11:10:00,217.85,217.98,217.85,217.92,3209.0,206.7909,206.9143,206.7909,206.8574,3209.0
2023-08-17 11:15:00,217.97,217.99,217.69,217.69,3337.0,206.9048,206.9238,206.6391,206.6391,3337.0
2023-08-17 11:20:00,217.75,217.89,217.69,217.79,3468.0,206.696,206.8289,206.6391,206.734,3468.0
2023-08-17 11:25:00,217.72,217.95,217.72,217.84,4005.0,206.6675,206.8859,206.6675,206.7814,4005.0
2023-08-17 11:30:00,217.86,217.87,217.67,217.73,2943.0,206.8004,206.8099,206.6201,206.677,2943.0
2023-08-17 11:35:00,217.62,217.66,217.43,217.49,7731.0,206.5726,206.6106,206.3923,206.4492,7731.0
2023-08-17 11:40:00,217.48,217.56,217.26,217.32,20580.0,206.4397,206.5157,206.2309,206.2878,20580.0
2023-08-17 11:45:00,217.27,217.58,217.23,217.56,11546.0,206.2404,206.5346,206.2024,206.5157,11546.0
2023-08-17 11:50:00,217.52,217.78,217.52,217.57,33908.0,206.4777,206.7245,206.4777,206.5251,33908.0
2023-08-17 11:55:00,217.59,217.89,217.55,217.58,23824.0,206.5441,206.8289,206.5062,206.5346,23824.0
2023-08-17 12:00:00,217.58,217.8,217.51,217.61,36746.0,206.5346,206.7435,206.4682,206.5631,36746.0
2023-08-17 12:05:00,217.62,217.83,217.6,217.63,11235.0,206.5726,206.7719,206.5536,206.5821,11235.0
2023-08-17 12:10:00,217.63,217.71,217.54,217.55,11584.0,206.5821,206.658,206.4967,206.5062,11584.0
2023-08-17 12:15:00,217.55,217.81,217.53,217.81,5378.0,206.5062,206.753,206.4872,206.753,5378.0
2023-08-17 12:20:00,217.83,217.98,217.79,217.83,6722.0,206.7719,206.9143,206.734,206.7719,6722.0
2023-08-17 12:25:00,217.83,218.5,217.83,218.35,27097.0,206.7719,207.4079,206.7719,207.2656,27097.0
2023-08-17 12:30:00,218.34,218.34,218.11,218.12,5290.0,207.2561,207.2561,207.0377,207.0472,5290.0
2023-08-17 12:35:00,218.15,218.19,217.91,217.91,4852.0,207.0757,207.1137,206.8479,206.8479,4852.0
2023-08-17 12:40:00,217.97,218.06,217.84,217.91,9030.0,206.9048,206.9903,206.7814,206.8479,9030.0
2023-08-17 12:45:00,217.89,218.04,217.81,218.04,5479.0,206.8289,206.9713,206.753,206.9713,5479.0
2023-08-17 12:50:00,217.99,218.49,217.99,218.3,8536.0,206.9238,207.3984,206.9238,207.2181,8536.0
2023-08-17 12:55:00,218.41,218.42,218.19,218.19,9059.0,207.3225,207.332,207.1137,207.1137,9059.0
2023-08-17 13:00:00,218.16,218.27,218.11,218.26,1950.0,207.0852,207.1896,207.0377,207.1801,1950.0
2023-08-17 13:05:00,218.26,218.47,218.17,218.3,9364.0,207.1801,207.3795,207.0947,207.2181,9364.0
2023-08-17 13:10:00,218.3,218.45,218.29,218.3,17736.0,207.2181,207.3605,207.2086,207.2181,17736.0
2023-08-17 13:15:00,218.29,218.43,218.25,218.27,27184.0,207.2086,207.3415,207.1706,207.1896,27184.0
2023-08-17 13:20:00,218.25,218.32,218.23,218.24,6802.0,207.1706,207.2371,207.1516,207.1611,6802.0
2023-08-17 13:25:00,218.2,218.26,217.98,218.0,16461.0,207.1232,207.1801,206.9143,206.9333,16461.0
2023-08-17 13:30:00,218.0,218.33,218.0,218.33,11300.0,206.9333,207.2466,206.9333,207.2466,11300.0
2023-08-17 13:35:00,218.38,218.52,218.38,218.45,4374.0,207.294,207.4269,207.294,207.3605,4374.0
2023-08-17 13:40:00,218.49,218.53,218.38,218.44,8671.0,207.3984,207.4364,207.294,207.351,8671.0
2023-08-17 13:45:00,218.41,218.41,218.31,218.4,7437.0,207.3225,207.3225,207.2276,207.313,7437.0
2023-08-17 13:50:00,218.39,218.57,218.36,218.57,21440.0,207.3035,207.4744,207.275,207.4744,21440.0
2023-08-17 13:55:00,218.58,218.67,218.52,218.6,9163.0,207.4839,207.5693,207.4269,207.5029,9163.0
2023-08-17 14:00:00,218.61,218.64,218.54,218.57,7057.0,207.5124,207.5408,207.4459,207.4744,7057.0
2023-08-17 14:05:00,218.5,218.65,218.48,218.48,2635.0,207.4079,207.5503,207.389,207.389,2635.0
2023-08-17 14:10:00,218.58,218.63,218.43,218.5,4950.0,207.4839,207.5313,207.3415,207.4079,4950.0
2023-08-17 14:15:00,218.44,218.55,218.38,218.55,7662.0,207.351,207.4554,207.294,207.4554,7662.0
2023-08-17 14:20:00,218.49,218.54,218.44,218.51,7994.0,207.3984,207.4459,207.351,207.4174,7994.0
2023-08-17 14:25:00,218.53,218.71,218.48,218.64,7328.0,207.4364,207.6073,207.389,207.5408,7328.0
2023-08-17 14:30:00,218.64,218.72,218.54,218.69,5578.0,207.5408,207.6168,207.4459,207.5883,5578.0
2023-08-17 14:35:00,218.68,218.86,218.67,218.73,7285.0,207.5788,207.7497,207.5693,207.6263,7285.0
2023-08-17 14:40:00,218.7,218.77,218.4,218.46,6921.0,207.5978,207.6642,207.313,207.37,6921.0
2023-08-17 14:45:00,218.41,218.49,218.33,218.38,6441.0,207.3225,207.3984,207.2466,207.294,6441.0
2023-08-17 14:50:00,218.39,218.39,218.07,218.17,6818.0,207.3035,207.3035,206.9998,207.0947,6818.0
2023-08-17 14:55:00,218.17,218.25,218.06,218.16,8833.0,207.0947,207.1706,206.9903,207.0852,8833.0
2023-08-17 15:00:00,218.11,218.14,217.91,217.93,8939.0,207.0377,207.0662,206.8479,206.8669,8939.0
2023-08-17 15:05:00,217.9,217.95,217.74,217.76,6542.0,206.8384,206.8859,206.6865,206.7055,6542.0
2023-08-17 15:10:00,217.75,217.78,217.4,217.43,9521.0,206.696,206.7245,206.3638,206.3923,9521.0
2023-08-17 15:15:00,217.42,218.04,217.41,218.04,8147.0,206.3828,206.9713,206.3733,206.9713,8147.0
2023-08-17 15:20:00,218.03,218.12,217.63,217.79,36018.0,206.9618,207.0472,206.5821,206.734,36018.0
2023-08-17 15:25:00,217.84,218.01,217.82,217.97,9877.0,206.7814,206.9428,206.7625,206.9048,9877.0
2023-08-17 15:30:00,217.96,218.1,217.74,217.81,12975.0,206.8953,207.0282,206.6865,206.753,12975.0
2023-08-17 15:35:00,217.84,218.1,217.84,217.95,11403.0,206.7814,207.0282,206.7814,206.8859,11403.0
2023-08-17 15:40:00,218.02,218.16,217.82,217.93,20729.0,206.9523,207.0852,206.7625,206.8669,20729.0
2023-08-17 15:45:00,217.83,218.02,217.76,217.86,22809.0,206.7719,206.9523,206.7055,206.8004,22809.0
2023-08-17 15:50:00,217.87,218.22,217.81,217.92,36891.0,206.8099,207.1422,206.753,206.8574,36891.0
2023-08-17 15:55:00,217.94,217.99,217.47,217.48,62533.0,206.8764,206.9238,206.4302,206.4397,62533.0
2023-08-18 09:30:00,217.65,218.44,217.64,218.44,38893.0,206.6011,207.351,206.5916,207.351,38893.0
2023-08-18 09:35:00,218.72,219.97,218.19,219.74,14862.0,207.6168,208.8033,207.1137,208.585,14862.0
2023-08-18 09:40:00,219.74,220.86,219.24,220.82,28740.0,208.585,209.6481,208.1104,209.6102,28740.0
2023-08-18 09:45:00,220.65,220.65,219.4,219.5,15568.0,209.4488,209.4488,208.2622,208.3572,15568.0
2023-08-18 09:50:00,219.69,220.34,219.69,220.25,6894.0,208.5375,209.1545,208.5375,209.0691,6894.0
2023-08-18 09:55:00,220.34,221.04,220.22,220.94,19495.0,209.1545,209.819,209.0406,209.7241,19495.0
2023-08-18 10:00:00,220.88,221.27,220.43,220.43,7573.0,209.6671,210.0373,209.24,209.24,7573.0
2023-08-18 10:05:00,220.43,220.43,219.56,219.82,7187.0,209.24,209.24,208.4141,208.6609,7187.0
2023-08-18 10:10:00,219.84,220.25,219.79,219.93,15226.0,208.6799,209.0691,208.6324,208.7653,15226.0
2023-08-18 10:15:00,219.88,220.06,219.75,219.9,4111.0,208.7179,208.8887,208.5945,208.7369,4111.0
2023-08-18 10:20:00,219.9,220.04,219.65,219.84,5553.0,208.7369,208.8698,208.4996,208.6799,5553.0
2023-08-18 10:25:00,219.87,219.99,219.72,219.99,8472.0,208.7084,208.8223,208.566,208.8223,8472.0
2023-08-18 10:30:00,219.99,220.07,219.76,219.99,9671.0,208.8223,208.8982,208.604,208.8223,9671.0
2023-08-18 10:35:00,219.97,220.17,219.9,219.9,9584.0,208.8033,208.9932,208.7369,208.7369,9584.0
2023-08-18 10:40:00,219.97,220.1,219.91,220.09,3477.0,208.8033,208.9267,208.7464,208.9172,3477.0
2023-08-18 10:45:00,220.02,220.23,219.91,219.99,5960.0,208.8508,209.0501,208.7464,208.8223,5960.0
2023-08-18 10:50:00,220.02,220.22,219.82,220.2,15543.0,208.8508,209.0406,208.6609,209.0216,15543.0
2023-08-18 10:55:00,220.2,220.3,219.82,219.89,8802.0,209.0216,209.1166,208.6609,208.7274,8802.0
2023-08-18 11:00:00,219.99,220.34,219.68,219.9,6438.0,208.8223,209.1545,208.528,208.7369,6438.0
2023-08-18 11:05:00,220.0,220.21,219.91,220.0,6917.0,208.8318,209.0311,208.7464,208.8318,6917.0
2023-08-18 11:10:00,220.05,220.5,220.04,220.43,7057.0,208.8793,209.3064,208.8698,209.24,7057.0
2023-08-18 11:15:00,220.4,220.44,220.11,220.11,3451.0,209.2115,209.2495,208.9362,208.9362,3451.0
2023-08-18 11:20:00,220.15,220.23,220.0,220.21,3911.0,208.9742,209.0501,208.8318,209.0311,3911.0
2023-08-18 11:25:00,220.17,220.18,220.02,220.14,3923.0,208.9932,209.0027,208.8508,208.9647,3923.0
2023-08-18 11:30:00,220.06,220.17,219.98,220.04,4000.0,208.8887,208.9932,208.8128,208.8698,4000.0
2023-08-18 11:35:00,219.96,219.97,219.83,219.84,1868.0,208.7938,208.8033,208.6704,208.6799,1868.0
2023-08-18 11:40:00,219.84,220.16,219.83,220.16,4937.0,208.6799,208.9837,208.6704,208.9837,4937.0
2023-08-18 11:45:00,220.14,220.42,220.13,220.36,7475.0,208.9647,209.2305,208.9552,209.1735,7475.0
2023-08-18 11:50:00,220.3,220.3,220.02,220.02,1501.0,209.1166,209.1166,208.8508,208.8508,1501.0
2023-08-18 11:55:00,219.88,219.97,219.77,219.84,2820.0,208.7179,208.8033,208.6135,208.6799,2820.0
2023-08-18 12:00:00,219.91,219.91,219.65,219.69,4850.0,208.7464,208.7464,208.4996,208.5375,4850.0
2023-08-18 12:05:00,219.67,219.67,219.41,219.46,1946.0,208.5185,208.5185,208.2717,208.3192,1946.0
2023-08-18 12:10:00,219.34,219.36,219.17,219.34,3388.0,208.2053,208.2243,208.0439,208.2053,3388.0
2023-08-18 12:15:00,219.33,219.42,219.26,219.29,3950.0,208.1958,208.2812,208.1294,208.1578,3950.0
2023-08-18 12:20:00,219.28,219.36,219.19,219.3,5046.0,208.1483,208.2243,208.0629,208.1673,5046.0
2023-08-18 12:25:00,219.31,219.51,219.27,219.41,2913.0,208.1768,208.3667,208.1388,208.2717,2913.0
2023-08-18 12:30:00,219.41,219.48,219.31,219.31,3478.0,208.2717,208.3382,208.1768,208.1768,3478.0
2023-08-18 12:35:00,219.28,219.28,219.13,219.22,1999.0,208.1483,208.1483,208.006,208.0914,1999.0
2023-08-18 12:40:00,219.19,219.26,219.12,219.25,3310.0,208.0629,208.1294,207.9965,208.1199,3310.0
2023-08-18 12:45:00,219.24,219.25,219.04,219.05,800.0,208.1104,208.1199,207.9205,207.93,800.0
2023-08-18 12:50:00,219.1,219.32,219.04,219.11,4005.0,207.9775,208.1863,207.9205,207.987,4005.0
2023-08-18 12:55:00,219.04,219.2,219.01,219.2,1400.0,207.9205,208.0724,207.892,208.0724,1400.0
2023-08-18 13:00:00,219.14,219.14,218.82,218.94,3523.0,208.0154,208.0154,207.7117,207.8256,3523.0
2023-08-18 13:05:00,218.85,219.04,218.85,219.04,1400.0,207.7402,207.9205,207.7402,207.9205,1400.0
2023-08-18 13:10:00,219.0,219.05,218.72,218.76,4064.0,207.8826,207.93,207.6168,207.6547,4064.0
2023-08-18 13:15:00,218.76,218.76,218.69,218.72,1012.0,207.6547,207.6547,207.5883,207.6168,1012.0
2023-08-18 13:20:00,218.76,218.78,218.57,218.57,3741.0,207.6547,207.6737,207.4744,207.4744,3741.0
2023-08-18 13:25:00,218.55,218.66,218.36,218.65,2665.0,207.4554,207.5598,207.275,207.5503,2665.0
2023-08-18 13:30:00,218.73,218.8,218.67,218.78,3935.0,207.6263,207.6927,207.5693,207.6737,3935.0
2023-08-18 13:35:00,218.72,218.84,218.65,218.66,3485.0,207.6168,207.7307,207.5503,207.5598,3485.0
2023-08-18 13:40:00,218.72,218.75,218.64,218.66,2424.0,207.6168,207.6452,207.5408,207.5598,2424.0
2023-08-18 13:45:00,218.76,218.95,218.76,218.95,1615.0,207.6547,207.8351,207.6547,207.8351,1615.0
2023-08-18 13:50:00,218.9,218.96,218.8,218.84,3112.0,207.7876,207.8446,207.6927,207.7307,3112.0
2023-08-18 13:55:00,218.8,218.99,218.78,218.99,1762.0,207.6927,207.8731,207.6737,207.8731,1762.0
2023-08-18 14:00:00,218.96,219.05,218.91,219.03,2465.0,207.8446,207.93,207.7971,207.911,2465.0
2023-08-18 14:05:00,219.05,219.09,218.96,218.96,3304.0,207.93,207.968,207.8446,207.8446,3304.0
2023-08-18 14:10:00,218.93,218.94,218.74,218.75,1605.0,207.8161,207.8256,207.6358,207.6452,1605.0
2023-08-18 14:15:00,218.75,218.96,218.72,218.92,3116.0,207.6452,207.8446,207.6168,207.8066,3116.0
2023-08-18 14:20:00,218.95,218.95,218.77,218.8,1900.0,207.8351,207.8351,207.6642,207.6927,1900.0
2023-08-18 14:25:00,218.78,218.84,218.62,218.84,2451.0,207.6737,207.7307,207.5218,207.7307,2451.0
2023-08-18 14:30:00,218.87,219.0,218.87,218.97,2407.0,207.7592,207.8826,207.7592,207.8541,2407.0
2023-08-18 14:35:00,218.97,218.99,218.86,218.88,2217.0,207.8541,207.8731,207.7497,207.7686,2217.0
2023-08-18 14:40:00,218.97,218.98,218.81,218.86,3058.0,207.8541,207.8636,207.7022,207.7497,3058.0
2023-08-18 14:45:00,218.83,218.91,218.79,218.84,3085.0,207.7212,207.7971,207.6832,207.7307,3085.0
2023-08-18 14:50:00,218.84,218.84,218.71,218.81,2020.0,207.7307,207.7307,207.6073,207.7022,2020.0
2023-08-18 14:55:00,218.77,218.86,218.72,218.76,3072.0,207.6642,207.7497,207.6168,207.6547,3072.0
2023-08-18 15:00:00,218.66,218.71,218.58,218.7,1362.0,207.5598,207.6073,207.4839,207.5978,1362.0
2023-08-18 15:05:00,218.72,218.89,218.72,218.87,14320.0,207.6168,207.7781,207.6168,207.7592,14320.0
2023-08-18 15:10:00,218.84,218.89,218.65,218.78,4091.0,207.7307,207.7781,207.5503,207.6737,4091.0
2023-08-18 15:15:00,218.78,218.78,218.64,218.74,4019.0,207.6737,207.6737,207.5408,207.6358,4019.0
2023-08-18 15:20:00,218.7,218.75,218.61,218.66,2856.0,207.5978,207.6452,207.5124,207.5598,2856.0
2023-08-18 15:25:00,218.62,218.77,218.61,218.74,3627.0,207.5218,207.6642,207.5124,207.6358,3627.0
2023-08-18 15:30:00,218.71,218.81,218.63,218.66,5733.0,207.6073,207.7022,207.5313,207.5598,5733.0
2023-08-18 15:35:00,218.71,218.75,218.54,218.57,6650.0,207.6073,207.6452,207.4459,207.4744,6650.0
2023-08-18 15:40:00,218.57,218.68,218.5,218.56,6423.0,207.4744,207.5788,207.4079,207.4649,6423.0
2023-08-18 15:45:00,218.59,218.73,218.52,218.59,9223.0,207.4934,207.6263,207.4269,207.4934,9223.0
2023-08-18 15:50:00,218.58,218.63,218.23,218.23,14974.0,207.4839,207.5313,207.1516,207.1516,14974.0
2023-08-18 15:55:00,218.28,218.83,218.25,218.79,75290.0,207.1991,207.7212,207.1706,207.6832,75290.0
2023-08-21 09:30:00,217.99,218.5,216.01,217.09,55811.0,206.9238,207.4079,205.0443,206.0695,55811.0
2023-08-21 09:35:00,217.08,217.79,216.1,216.18,9453.0,206.06,206.734,205.1298,205.2057,9453.0
2023-08-21 09:40:00,216.05,216.82,215.48,216.33,16709.0,205.0823,205.8132,204.5412,205.3481,16709.0
2023-08-21 09:45:00,216.28,216.74,215.97,216.2,30271.0,205.3006,205.7373,205.0064,205.2247,30271.0
2023-08-21 09:50:00,216.27,216.52,216.07,216.35,23882.0,205.2911,205.5285,205.1013,205.3671,23882.0
2023-08-21 09:55:00,216.31,216.76,216.31,216.76,11705.0,205.3291,205.7563,205.3291,205.7563,11705.0
2023-08-21 10:00:00,216.64,216.87,216.37,216.77,6214.0,205.6424,205.8607,205.3861,205.7658,6214.0
2023-08-21 10:05:00,216.87,217.05,216.7,216.84,4996.0,205.8607,206.0315,205.6993,205.8322,4996.0
2023-08-21 10:10:00,216.77,216.8,216.42,216.53,4374.0,205.7658,205.7942,205.4335,205.5379,4374.0
2023-08-21 10:15:00,216.4,216.54,216.21,216.44,6158.0,205.4145,205.5474,205.2342,205.4525,6158.0
2023-08-21 10:20:00,216.46,216.5,216.32,216.42,7100.0,205.4715,205.5095,205.3386,205.4335,7100.0
2023-08-21 10:25:00,216.49,216.65,216.34,216.52,6313.0,205.5,205.6519,205.3576,205.5285,6313.0
2023-08-21 10:30:00,216.52,216.52,216.3,216.39,5223.0,205.5285,205.5285,205.3196,205.405,5223.0
2023-08-21 10:35:00,216.52,216.84,216.48,216.65,5857.0,205.5285,205.8322,205.4905,205.6519,5857.0
2023-08-21 10:40:00,216.64,216.89,216.64,216.89,4360.0,205.6424,205.8797,205.6424,205.8797,4360.0
2023-08-21 10:45:00,216.89,217.0,216.76,216.85,4744.0,205.8797,205.9841,205.7563,205.8417,4744.0
2023-08-21 10:50:00,216.79,217.07,216.75,217.06,6756.0,205.7847,206.0505,205.7468,206.041,6756.0
2023-08-21 10:55:00,216.98,217.05,216.82,216.93,3385.0,205.9651,206.0315,205.8132,205.9176,3385.0
2023-08-21 11:00:00,216.93,217.03,216.75,216.88,8544.0,205.9176,206.0126,205.7468,205.8702,8544.0
2023-08-21 11:05:00,216.88,217.04,216.64,216.7,5386.0,205.8702,206.0221,205.6424,205.6993,5386.0
2023-08-21 11:10:00,216.73,216.86,216.6,216.76,3700.0,205.7278,205.8512,205.6044,205.7563,3700.0
2023-08-21 11:15:00,216.85,216.87,216.71,216.86,2585.0,205.8417,205.8607,205.7088,205.8512,2585.0
2023-08-21 11:20:00,216.91,217.17,216.87,217.07,5738.0,205.8987,206.1455,205.8607,206.0505,5738.0
2023-08-21 11:25:00,217.04,217.17,216.84,216.96,2734.0,206.0221,206.1455,205.8322,205.9461,2734.0
2023-08-21 11:30:00,216.81,216.88,216.63,216.68,2922.0,205.8037,205.8702,205.6329,205.6803,2922.0
2023-08-21 11:35:00,216.67,216.73,216.44,216.44,4405.0,205.6708,205.7278,205.4525,205.4525,4405.0
2023-08-21 11:40:00,216.23,216.27,216.12,216.2,4060.0,205.2532,205.2911,205.1488,205.2247,4060.0
2023-08-21 11:45:00,216.2,216.23,216.0,216.1,6444.0,205.2247,205.2532,205.0348,205.1298,6444.0
2023-08-21 11:50:00,216.08,216.22,215.98,216.04,12011.0,205.1108,205.2437,205.0159,205.0728,12011.0
2023-08-21 11:55:00,216.05,216.22,216.03,216.05,6604.0,205.0823,205.2437,205.0633,205.0823,6604.0
2023-08-21 12:00:00,216.0,216.11,215.89,216.09,5752.0,205.0348,205.1393,204.9304,205.1203,5752.0
2023-08-21 12:05:00,216.05,216.17,216.02,216.16,5925.0,205.0823,205.1962,205.0538,205.1867,5925.0
2023-08-21 12:10:00,216.11,216.18,215.99,216.18,4513.0,205.1393,205.2057,205.0254,205.2057,4513.0
2023-08-21 12:15:00,216.19,216.19,216.04,216.05,4227.0,205.2152,205.2152,205.0728,205.0823,4227.0
2023-08-21 12:20:00,216.05,216.15,215.97,216.11,7086.0,205.0823,205.1772,205.0064,205.1393,7086.0
2023-08-21 12:25:00,216.17,216.17,215.99,216.05,6684.0,205.1962,205.1962,205.0254,205.0823,6684.0
2023-08-21 12:30:00,216.13,216.25,216.08,216.25,4633.0,205.1582,205.2722,205.1108,205.2722,4633.0
2023-08-21 12:35:00,216.29,216.29,216.05,216.09,3935.0,205.3101,205.3101,205.0823,205.1203,3935.0
2023-08-21 12:40:00,216.09,216.11,215.97,216.01,1500.0,205.1203,205.1393,205.0064,205.0443,1500.0
2023-08-21 12:45:00,216.03,216.2,216.01,216.09,12715.0,205.0633,205.2247,205.0443,205.1203,12715.0
2023-08-21 12:50:00,216.09,216.23,216.09,216.11,7432.0,205.1203,205.2532,205.1203,205.1393,7432.0
2023-08-21 12:55:00,216.1,216.44,216.07,216.42,7058.0,205.1298,205.4525,205.1013,205.4335,7058.0
2023-08-21 13:00:00,216.39,216.55,216.3,216.55,2583.0,205.405,205.5569,205.3196,205.5569,2583.0
2023-08-21 13:05:00,216.48,216.48,216.37,216.39,1402.0,205.4905,205.4905,205.3861,205.405,1402.0
2023-08-21 13:10:00,216.36,216.37,216.22,216.22,2888.0,205.3766,205.3861,205.2437,205.2437,2888.0
2023-08-21 13:15:00,216.18,216.2,215.97,216.1,4597.0,205.2057,205.2247,205.0064,205.1298,4597.0
2023-08-21 13:20:00,216.1,216.12,215.99,216.09,2713.0,205.1298,205.1488,205.0254,205.1203,2713.0
2023-08-21 13:25:00,216.07,216.25,216.07,216.21,2234.0,205.1013,205.2722,205.1013,205.2342,2234.0
2023-08-21 13:30:00,216.22,216.22,216.11,216.18,1798.0,205.2437,205.2437,205.1393,205.2057,1798.0
2023-08-21 13:35:00,216.17,216.23,216.16,216.17,1724.0,205.1962,205.2532,205.1867,205.1962,1724.0
2023-08-21 13:40:00,216.15,216.4,216.15,216.36,3343.0,205.1772,205.4145,205.1772,205.3766,3343.0
2023-08-21 13:45:00,216.34,216.38,216.23,216.29,1878.0,205.3576,205.3956,205.2532,205.3101,1878.0
2023-08-21 13:50:00,216.34,216.41,216.28,216.38,1362.0,205.3576,205.424,205.3006,205.3956,1362.0
2023-08-21 13:55:00,216.41,216.41,216.26,216.33,2082.0,205.424,205.424,205.2816,205.3481,2082.0
2023-08-21 14:00:00,216.29,216.29,216.08,216.17,3482.0,205.3101,205.3101,205.1108,205.1962,3482.0
2023-08-21 14:05:00,216.14,216.25,216.09,216.15,3542.0,205.1677,205.2722,205.1203,205.1772,3542.0
2023-08-21 14:10:00,216.13,216.35,216.13,216.27,3916.0,205.1582,205.3671,205.1582,205.2911,3916.0
2023-08-21 14:15:00,216.35,216.6,216.21,216.27,10851.0,205.3671,205.6044,205.2342,205.2911,10851.0
2023-08-21 14:20:00,216.3,216.3,215.95,216.0,3909.0,205.3196,205.3196,204.9874,205.0348,3909.0
2023-08-21 14:25:00,215.97,216.13,215.93,216.0,5110.0,205.0064,205.1582,204.9684,205.0348,5110.0
2023-08-21 14:30:00,216.02,216.16,216.0,216.09,4195.0,205.0538,205.1867,205.0348,205.1203,4195.0
2023-08-21 14:35:00,215.99,216.08,215.98,215.99,2151.0,205.0254,205.1108,205.0159,205.0254,2151.0
2023-08-21 14:40:00,216.0,216.04,215.92,216.02,2913.0,205.0348,205.0728,204.9589,205.0538,2913.0
2023-08-21 14:45:00,216.03,216.13,215.96,216.11,3642.0,205.0633,205.1582,204.9969,205.1393,3642.0
2023-08-21 14:50:00,216.14,216.21,216.1,216.18,3687.0,205.1677,205.2342,205.1298,205.2057,3687.0
2023-08-21 14:55:00,216.17,216.25,216.15,216.22,2223.0,205.1962,205.2722,205.1772,205.2437,2223.0
2023-08-21 15:00:00,216.22,216.31,216.17,216.29,4986.0,205.2437,205.3291,205.1962,205.3101,4986.0
2023-08-21 15:05:00,216.29,216.36,216.18,216.31,6778.0,205.3101,205.3766,205.2057,205.3291,6778.0
2023-08-21 15:10:00,216.3,216.37,216.16,216.2,3715.0,205.3196,205.3861,205.1867,205.2247,3715.0
2023-08-21 15:15:00,216.2,216.2,215.88,215.93,6448.0,205.2247,205.2247,204.9209,204.9684,6448.0
2023-08-21 15:20:00,215.84,215.98,215.81,215.83,10029.0,204.883,205.0159,204.8545,204.8735,10029.0
2023-08-21 15:25:00,215.85,216.09,215.81,216.01,10175.0,204.8925,205.1203,204.8545,205.0443,10175.0
2023-08-21 15:30:00,216.05,216.41,216.02,216.41,8040.0,205.0823,205.424,205.0538,205.424,8040.0
2023-08-21 15:35:00,216.43,216.6,216.42,216.6,6955.0,205.443,205.6044,205.4335,205.6044,6955.0
2023-08-21 15:40:00,216.65,216.69,216.58,216.66,7682.0,205.6519,205.6898,205.5854,205.6613,7682.0
2023-08-21 15:45:00,216.66,216.7,216.59,216.59,9540.0,205.6613,205.6993,205.5949,205.5949,9540.0
2023-08-21 15:50:00,216.58,216.87,216.57,216.79,25817.0,205.5854,205.8607,205.5759,205.7847,25817.0
2023-08-21 15:55:00,216.75,216.84,216.18,216.28,117231.0,205.7468,205.8322,205.2057,205.3006,117231.0
2023-08-22 09:30:00,217.04,217.27,216.31,216.48,33162.0,206.0221,206.2404,205.3291,205.4905,33162.0
2023-08-22 09:35:00,216.58,217.83,216.52,217.67,9208.0,205.5854,206.7719,205.5285,206.6201,9208.0
2023-08-22 09:40:00,217.49,217.66,217.0,217.05,6979.0,206.4492,206.6106,205.9841,206.0315,6979.0
2023-08-22 09:45:00,217.18,217.66,217.18,217.31,8502.0,206.1549,206.6106,206.1549,206.2783,8502.0
2023-08-22 09:50:00,217.43,217.55,217.13,217.28,8392.0,206.3923,206.5062,206.1075,206.2499,8392.0
2023-08-22 09:55:00,217.35,217.42,216.53,216.87,13114.0,206.3163,206.3828,205.5379,205.8607,13114.0
2023-08-22 10:00:00,216.87,217.17,216.65,216.65,16168.0,205.8607,206.1455,205.6519,205.6519,16168.0
2023-08-22 10:05:00,216.56,216.6,215.84,215.85,12253.0,205.5664,205.6044,204.883,204.8925,12253.0
2023-08-22 10:10:00,215.82,215.92,215.4,215.51,5551.0,204.864,204.9589,204.4653,204.5697,5551.0
2023-08-22 10:15:00,215.4,215.6,215.4,215.42,3721.0,204.4653,204.6552,204.4653,204.4843,3721.0
2023-08-22 10:20:00,215.41,215.54,215.12,215.31,3797.0,204.4748,204.5982,204.1995,204.3799,3797.0
2023-08-22 10:25:00,215.31,215.5,215.26,215.37,10523.0,204.3799,204.5602,204.3324,204.4368,10523.0
2023-08-22 10:30:00,215.32,215.7,215.31,215.55,8598.0,204.3894,204.7501,204.3799,204.6077,8598.0
2023-08-22 10:35:00,215.58,215.66,215.48,215.54,4423.0,204.6362,204.7121,204.5412,204.5982,4423.0
2023-08-22 10:40:00,215.47,215.52,215.27,215.3,4734.0,204.5318,204.5792,204.3419,204.3704,4734.0
2023-08-22 10:45:00,215.25,215.35,215.2,215.24,2814.0,204.3229,204.4178,204.2755,204.3134,2814.0
2023-08-22 10:50:00,215.22,215.45,215.12,215.41,5984.0,204.2944,204.5128,204.1995,204.4748,5984.0
2023-08-22 10:55:00,215.42,215.53,215.31,215.35,4391.0,204.4843,204.5887,204.3799,204.4178,4391.0
2023-08-22 11:00:00,215.34,215.57,215.27,215.56,3380.0,204.4084,204.6267,204.3419,204.6172,3380.0
2023-08-22 11:05:00,215.45,215.6,215.32,215.47,5379.0,204.5128,204.6552,204.3894,204.5318,5379.0
2023-08-22 11:10:00,215.51,215.54,215.35,215.39,5933.0,204.5697,204.5982,204.4178,204.4558,5933.0
2023-08-22 11:15:00,215.35,215.4,215.12,215.12,8788.0,204.4178,204.4653,204.1995,204.1995,8788.0
2023-08-22 11:20:00,215.18,215.32,215.18,215.28,2005.0,204.2565,204.3894,204.2565,204.3514,2005.0
2023-08-22 11:25:00,215.26,215.26,214.8,214.85,6730.0,204.3324,204.3324,203.8958,203.9432,6730.0
2023-08-22 11:30:00,214.86,214.96,214.8,214.9,3728.0,203.9527,204.0476,203.8958,203.9907,3728.0
2023-08-22 11:35:00,215.02,215.07,214.81,214.87,5911.0,204.1046,204.1521,203.9053,203.9622,5911.0
2023-08-22 11:40:00,214.88,214.97,214.7,214.75,2306.0,203.9717,204.0571,203.8008,203.8483,2306.0
2023-08-22 11:45:00,214.79,214.91,214.75,214.76,4173.0,203.8863,204.0002,203.8483,203.8578,4173.0
2023-08-22 11:50:00,214.8,215.03,214.76,215.0,5576.0,203.8958,204.1141,203.8578,204.0856,5576.0
2023-08-22 11:55:00,214.97,215.01,214.79,214.79,3259.0,204.0571,204.0951,203.8863,203.8863,3259.0
2023-08-22 12:00:00,214.8,214.89,214.69,214.77,5166.0,203.8958,203.9812,203.7913,203.8673,5166.0
2023-08-22 12:05:00,214.82,215.03,214.74,214.99,3471.0,203.9147,204.1141,203.8388,204.0761,3471.0
2023-08-22 12:10:00,215.03,215.14,215.01,215.01,3935.0,204.1141,204.2185,204.0951,204.0951,3935.0
2023-08-22 12:15:00,215.08,215.16,215.05,215.12,2873.0,204.1616,204.2375,204.1331,204.1995,2873.0
2023-08-22 12:20:00,215.2,215.27,215.04,215.04,6158.0,204.2755,204.3419,204.1236,204.1236,6158.0
2023-08-22 12:25:00,215.06,215.27,215.06,215.18,3803.0,204.1426,204.3419,204.1426,204.2565,3803.0
2023-08-22 12:30:00,215.28,215.28,215.12,215.15,2188.0,204.3514,204.3514,204.1995,204.228,2188.0
2023-08-22 12:35:00,215.1,215.21,215.08,215.21,1953.0,204.1805,204.285,204.1616,204.285,1953.0
2023-08-22 12:40:00,215.2,215.2,215.15,215.15,1926.0,204.2755,204.2755,204.228,204.228,1926.0
2023-08-22 12:45:00,215.09,215.09,214.93,214.93,1671.0,204.171,204.171,204.0192,204.0192,1671.0
2023-08-22 12:50:00,214.98,215.11,214.96,215.05,3189.0,204.0666,204.19,204.0476,204.1331,3189.0
2023-08-22 12:55:00,215.08,215.09,214.85,214.85,5750.0,204.1616,204.171,203.9432,203.9432,5750.0
2023-08-22 13:00:00,214.79,214.79,214.6,214.6,5005.0,203.8863,203.8863,203.7059,203.7059,5005.0
2023-08-22 13:05:00,214.66,214.81,214.6,214.81,2717.0,203.7629,203.9053,203.7059,203.9053,2717.0
2023-08-22 13:10:00,214.85,214.97,214.71,214.87,5203.0,203.9432,204.0571,203.8103,203.9622,5203.0
2023-08-22 13:15:00,214.9,214.92,214.81,214.86,2780.0,203.9907,204.0097,203.9053,203.9527,2780.0
2023-08-22 13:20:00,214.83,214.94,214.81,214.94,2408.0,203.9242,204.0287,203.9053,204.0287,2408.0
2023-08-22 13:25:00,214.89,214.95,214.78,214.88,3945.0,203.9812,204.0382,203.8768,203.9717,3945.0
2023-08-22 13:30:00,214.92,215.07,214.86,214.98,5584.0,204.0097,204.1521,203.9527,204.0666,5584.0
2023-08-22 13:35:00,214.93,214.97,214.83,214.9,2399.0,204.0192,204.0571,203.9242,203.9907,2399.0
2023-08-22 13:40:00,214.92,215.04,214.89,214.96,8171.0,204.0097,204.1236,203.9812,204.0476,8171.0
2023-08-22 13:45:00,214.91,215.1,214.8,215.05,7642.0,204.0002,204.1805,203.8958,204.1331,7642.0
2023-08-22 13:50:00,215.03,215.06,214.88,214.89,5061.0,204.1141,204.1426,203.9717,203.9812,5061.0
2023-08-22 13:55:00,214.92,214.92,214.7,214.89,5004.0,204.0097,204.0097,203.8008,203.9812,5004.0
2023-08-22 14:00:00,214.89,214.9,214.66,214.82,10040.0,203.9812,203.9907,203.7629,203.9147,10040.0
2023-08-22 14:05:00,214.8,215.1,214.8,215.1,3362.0,203.8958,204.1805,203.8958,204.1805,3362.0
2023-08-22 14:10:00,215.15,215.16,214.96,215.01,5811.0,204.228,204.2375,204.0476,204.0951,5811.0
2023-08-22 14:15:00,215.01,215.15,215.0,215.08,6092.0,204.0951,204.228,204.0856,204.1616,6092.0
2023-08-22 14:20:00,215.01,215.02,214.9,214.97,13107.0,204.0951,204.1046,203.9907,204.0571,13107.0
2023-08-22 14:25:00,214.97,215.11,214.89,214.9,5214.0,204.0571,204.19,203.9812,203.9907,5214.0
2023-08-22 14:30:00,214.9,214.99,214.9,214.98,2977.0,203.9907,204.0761,203.9907,204.0666,2977.0
2023-08-22 14:35:00,215.09,215.14,215.04,215.14,1322.0,204.171,204.2185,204.1236,204.2185,1322.0
2023-08-22 14:40:00,215.13,215.13,214.74,214.84,4317.0,204.209,204.209,203.8388,203.9337,4317.0
2023-08-22 14:45:00,214.86,214.86,214.76,214.84,4019.0,203.9527,203.9527,203.8578,203.9337,4019.0
2023-08-22 14:50:00,214.81,214.94,214.8,214.91,2866.0,203.9053,204.0287,203.8958,204.0002,2866.0
2023-08-22 14:55:00,214.85,214.85,214.75,214.78,3216.0,203.9432,203.9432,203.8483,203.8768,3216.0
2023-08-22 15:00:00,214.79,214.83,214.74,214.83,4216.0,203.8863,203.9242,203.8388,203.9242,4216.0
2023-08-22 15:05:00,214.88,215.04,214.83,214.99,7039.0,203.9717,204.1236,203.9242,204.0761,7039.0
2023-08-22 15:10:00,215.01,215.05,214.75,214.75,13043.0,204.0951,204.1331,203.8483,203.8483,13043.0
2023-08-22 15:15:00,214.76,214.83,214.71,214.77,4252.0,203.8578,203.9242,203.8103,203.8673,4252.0
2023-08-22 15:20:00,214.76,214.77,214.63,214.63,8321.0,203.8578,203.8673,203.7344,203.7344,8321.0
2023-08-22 15:25:00,214.62,214.65,214.41,214.59,6659.0,203.7249,203.7534,203.5256,203.6964,6659.0
2023-08-22 15:30:00,214.55,214.55,214.15,214.27,11458.0,203.6585,203.6585,203.2788,203.3927,11458.0
2023-08-22 15:35:00,214.26,214.26,213.9,213.98,12395.0,203.3832,203.3832,203.0415,203.1174,12395.0
2023-08-22 15:40:00,213.98,214.13,213.84,213.96,29915.0,203.1174,203.2598,202.9845,203.0984,29915.0
2023-08-22 15:45:00,213.93,214.14,213.82,214.09,20140.0,203.0699,203.2693,202.9655,203.2218,20140.0
2023-08-22 15:50:00,214.07,214.11,213.96,214.03,30000.0,203.2028,203.2408,203.0984,203.1649,30000.0
2023-08-22 15:55:00,214.06,214.16,213.71,213.84,106013.0,203.1933,203.2883,202.8611,202.9845,106013.0
2023-08-23 09:30:00,214.36,214.61,214.14,214.44,20543.0,203.4781,203.7154,203.2693,203.554,20543.0
2023-08-23 09:35:00,214.47,215.55,214.46,215.55,4376.0,203.5825,204.6077,203.573,204.6077,4376.0
2023-08-23 09:40:00,215.29,215.68,214.92,215.26,5375.0,204.3609,204.7311,204.0097,204.3324,5375.0
2023-08-23 09:45:00,215.3,215.58,215.11,215.3,2812.0,204.3704,204.6362,204.19,204.3704,2812.0
2023-08-23 09:50:00,215.32,215.33,214.94,215.19,8402.0,204.3894,204.3989,204.0287,204.266,8402.0
2023-08-23 09:55:00,215.14,215.29,214.92,215.09,3872.0,204.2185,204.3609,204.0097,204.171,3872.0
2023-08-23 10:00:00,214.84,215.18,214.84,214.95,3627.0,203.9337,204.2565,203.9337,204.0382,3627.0
2023-08-23 10:05:00,215.0,215.06,214.75,214.76,4455.0,204.0856,204.1426,203.8483,203.8578,4455.0
2023-08-23 10:10:00,214.71,214.71,214.38,214.62,2900.0,203.8103,203.8103,203.4971,203.7249,2900.0
2023-08-23 10:15:00,214.66,214.7,214.24,214.24,8155.0,203.7629,203.8008,203.3642,203.3642,8155.0
2023-08-23 10:20:00,214.28,214.46,214.28,214.37,5406.0,203.4022,203.573,203.4022,203.4876,5406.0
2023-08-23 10:25:00,214.36,214.5,214.3,214.36,2477.0,203.4781,203.611,203.4211,203.4781,2477.0
2023-08-23 10:30:00,214.39,214.7,214.29,214.61,6858.0,203.5066,203.8008,203.4117,203.7154,6858.0
2023-08-23 10:35:00,214.62,214.85,214.61,214.69,3565.0,203.7249,203.9432,203.7154,203.7913,3565.0
2023-08-23 10:40:00,214.69,214.74,214.5,214.51,2731.0,203.7913,203.8388,203.611,203.6205,2731.0
2023-08-23 10:45:00,214.53,214.54,214.31,214.49,3854.0,203.6395,203.649,203.4306,203.6015,3854.0
2023-08-23 10:50:00,214.47,214.53,214.38,214.49,3557.0,203.5825,203.6395,203.4971,203.6015,3557.0
2023-08-23 10:55:00,214.4,214.52,214.34,214.49,3654.0,203.5161,203.63,203.4591,203.6015,3654.0
2023-08-23 11:00:00,214.53,214.78,214.53,214.64,3477.0,203.6395,203.8768,203.6395,203.7439,3477.0
2023-08-23 11:05:00,214.69,215.06,214.67,215.06,8693.0,203.7913,204.1426,203.7724,204.1426,8693.0
2023-08-23 11:10:00,215.08,215.08,214.86,215.02,5306.0,204.1616,204.1616,203.9527,204.1046,5306.0
2023-08-23 11:15:00,214.99,215.03,214.85,214.93,5956.0,204.0761,204.1141,203.9432,204.0192,5956.0
2023-08-23 11:20:00,214.77,214.77,214.39,214.48,5491.0,203.8673,203.8673,203.5066,203.592,5491.0
2023-08-23 11:25:00,214.47,214.68,214.47,214.58,2100.0,203.5825,203.7819,203.5825,203.6869,2100.0
2023-08-23 11:30:00,214.6,214.7,214.52,214.52,2355.0,203.7059,203.8008,203.63,203.63,2355.0
2023-08-23 11:35:00,214.59,214.6,214.28,214.29,2556.0,203.6964,203.7059,203.4022,203.4117,2556.0
2023-08-23 11:40:00,214.29,214.59,214.29,214.52,2137.0,203.4117,203.6964,203.4117,203.63,2137.0
2023-08-23 11:45:00,214.57,214.57,214.4,214.57,3441.0,203.6774,203.6774,203.5161,203.6774,3441.0
2023-08-23 11:50:00,214.54,214.62,214.44,214.62,2207.0,203.649,203.7249,203.554,203.7249,2207.0
2023-08-23 11:55:00,214.6,214.63,214.45,214.47,2662.0,203.7059,203.7344,203.5635,203.5825,2662.0
2023-08-23 12:00:00,214.45,214.57,214.35,214.4,3700.0,203.5635,203.6774,203.4686,203.5161,3700.0
2023-08-23 12:05:00,214.35,214.46,214.35,214.46,1632.0,203.4686,203.573,203.4686,203.573,1632.0
2023-08-23 12:10:00,214.52,214.52,214.35,214.42,2330.0,203.63,203.63,203.4686,203.5351,2330.0
2023-08-23 12:15:00,214.34,214.48,214.33,214.41,4034.0,203.4591,203.592,203.4496,203.5256,4034.0
2023-08-23 12:20:00,214.37,214.5,214.37,214.43,2984.0,203.4876,203.611,203.4876,203.5445,2984.0
2023-08-23 12:25:00,214.43,214.66,214.43,214.59,4635.0,203.5445,203.7629,203.5445,203.6964,4635.0
2023-08-23 12:30:00,214.54,214.76,214.54,214.72,2593.0,203.649,203.8578,203.649,203.8198,2593.0
2023-08-23 12:35:00,214.68,214.86,214.68,214.77,3135.0,203.7819,203.9527,203.7819,203.8673,3135.0
2023-08-23 12:40:00,214.74,214.93,214.56,214.73,3466.0,203.8388,204.0192,203.6679,203.8293,3466.0
2023-08-23 12:45:00,214.69,214.8,214.64,214.79,3122.0,203.7913,203.8958,203.7439,203.8863,3122.0
2023-08-23 12:50:00,214.74,214.83,214.72,214.83,3271.0,203.8388,203.9242,203.8198,203.9242,3271.0
2023-08-23 12:55:00,214.84,214.86,214.75,214.86,1934.0,203.9337,203.9527,203.8483,203.9527,1934.0
2023-08-23 13:00:00,214.85,214.93,214.78,214.92,2583.0,203.9432,204.0192,203.8768,204.0097,2583.0
2023-08-23 13:05:00,214.9,215.04,214.9,214.94,2864.0,203.9907,204.1236,203.9907,204.0287,2864.0
2023-08-23 13:10:00,214.92,214.92,214.7,214.71,3822.0,204.0097,204.0097,203.8008,203.8103,3822.0
2023-08-23 13:15:00,214.75,214.8,214.66,214.66,2284.0,203.8483,203.8958,203.7629,203.7629,2284.0
2023-08-23 13:20:00,214.64,214.87,214.63,214.82,2956.0,203.7439,203.9622,203.7344,203.9147,2956.0
2023-08-23 13:25:00,214.88,214.89,214.75,214.78,3302.0,203.9717,203.9812,203.8483,203.8768,3302.0
2023-08-23 13:30:00,214.73,214.89,214.69,214.89,2618.0,203.8293,203.9812,203.7913,203.9812,2618.0
2023-08-23 13:35:00,214.89,214.97,214.81,214.84,7820.0,203.9812,204.0571,203.9053,203.9337,7820.0
2023-08-23 13:40:00,214.8,214.83,214.75,214.81,1602.0,203.8958,203.9242,203.8483,203.9053,1602.0
2023-08-23 13:45:00,214.87,214.89,214.77,214.82,1794.0,203.9622,203.9812,203.8673,203.9147,1794.0
2023-08-23 13:50:00,214.86,214.94,214.84,214.85,6296.0,203.9527,204.0287,203.9337,203.9432,6296.0
2023-08-23 13:55:00,214.9,214.9,214.79,214.83,3691.0,203.9907,203.9907,203.8863,203.9242,3691.0
2023-08-23 14:00:00,214.8,214.8,214.7,214.76,2180.0,203.8958,203.8958,203.8008,203.8578,2180.0
2023-08-23 14:05:00,214.83,214.86,214.81,214.86,1601.0,203.9242,203.9527,203.9053,203.9527,1601.0
2023-08-23 14:10:00,214.83,215.05,214.83,214.96,4378.0,203.9242,204.1331,203.9242,204.0476,4378.0
2023-08-23 14:15:00,214.94,214.94,214.76,214.76,3209.0,204.0287,204.0287,203.8578,203.8578,3209.0
2023-08-23 14:20:00,214.71,214.79,214.63,214.75,1616.0,203.8103,203.8863,203.7344,203.8483,1616.0
2023-08-23 14:25:00,214.8,214.9,214.75,214.75,2160.0,203.8958,203.9907,203.8483,203.8483,2160.0
2023-08-23 14:30:00,214.74,214.74,214.63,214.68,1854.0,203.8388,203.8388,203.7344,203.7819,1854.0
2023-08-23 14:35:00,214.67,214.71,214.55,214.66,2613.0,203.7724,203.8103,203.6585,203.7629,2613.0
2023-08-23 14:40:00,214.63,214.72,214.6,214.69,1619.0,203.7344,203.8198,203.7059,203.7913,1619.0
2023-08-23 14:45:00,214.65,214.65,214.51,214.53,5437.0,203.7534,203.7534,203.6205,203.6395,5437.0
2023-08-23 14:50:00,214.52,214.83,214.5,214.83,8907.0,203.63,203.9242,203.611,203.9242,8907.0
2023-08-23 14:55:00,214.87,215.01,214.72,215.0,12577.0,203.9622,204.0951,203.8198,204.0856,12577.0
2023-08-23 15:00:00,214.98,215.21,214.98,215.21,7555.0,204.0666,204.285,204.0666,204.285,7555.0
2023-08-23 15:05:00,215.2,215.25,214.99,215.12,3235.0,204.2755,204.3229,204.0761,204.1995,3235.0
2023-08-23 15:10:00,215.12,215.23,215.04,215.17,5091.0,204.1995,204.3039,204.1236,204.247,5091.0
2023-08-23 15:15:00,215.1,215.19,215.1,215.13,4662.0,204.1805,204.266,204.1805,204.209,4662.0
2023-08-23 15:20:00,215.12,215.16,214.97,215.16,5144.0,204.1995,204.2375,204.0571,204.2375,5144.0
2023-08-23 15:25:00,215.21,215.33,215.2,215.3,3731.0,204.285,204.3989,204.2755,204.3704,3731.0
2023-08-23 15:30:00,215.28,215.31,215.16,215.22,5695.0,204.3514,204.3799,204.2375,204.2944,5695.0
2023-08-23 15:35:00,215.23,215.25,215.08,215.11,5514.0,204.3039,204.3229,204.1616,204.19,5514.0
2023-08-23 15:40:00,215.12,215.16,215.07,215.16,5565.0,204.1995,204.2375,204.1521,204.2375,5565.0
2023-08-23 15:45:00,215.17,215.19,215.01,215.06,8897.0,204.247,204.266,204.0951,204.1426,8897.0
2023-08-23 15:50:00,215.1,215.13,214.79,215.02,25283.0,204.1805,204.209,203.8863,204.1046,25283.0
2023-08-23 15:55:00,214.99,215.32,214.95,215.24,54925.0,204.0761,204.3894,204.0382,204.3134,54925.0
2023-08-24 09:30:00,215.69,215.9,215.19,215.76,25642.0,204.7406,204.9399,204.266,204.807,25642.0
2023-08-24 09:35:00,215.66,216.27,215.46,216.13,20409.0,204.7121,205.2911,204.5223,205.1582,20409.0
2023-08-24 09:40:00,216.31,216.63,216.25,216.37,5972.0,205.3291,205.6329,205.2722,205.3861,5972.0
2023-08-24 09:45:00,216.27,216.46,215.94,216.25,4021.0,205.2911,205.4715,204.9779,205.2722,4021.0
2023-08-24 09:50:00,216.26,216.5,216.23,216.35,2277.0,205.2816,205.5095,205.2532,205.3671,2277.0
2023-08-24 09:55:00,216.4,216.77,216.39,216.52,4971.0,205.4145,205.7658,205.405,205.5285,4971.0
2023-08-24 10:00:00,216.52,216.74,216.32,216.34,8272.0,205.5285,205.7373,205.3386,205.3576,8272.0
2023-08-24 10:05:00,216.2,216.32,216.06,216.29,6113.0,205.2247,205.3386,205.0918,205.3101,6113.0
2023-08-24 10:10:00,216.27,216.31,216.15,216.18,3500.0,205.2911,205.3291,205.1772,205.2057,3500.0
2023-08-24 10:15:00,216.17,216.29,216.1,216.17,5331.0,205.1962,205.3101,205.1298,205.1962,5331.0
2023-08-24 10:20:00,216.14,216.18,215.98,215.98,2403.0,205.1677,205.2057,205.0159,205.0159,2403.0
2023-08-24 10:25:00,216.09,216.1,215.88,215.97,3775.0,205.1203,205.1298,204.9209,205.0064,3775.0
2023-08-24 10:30:00,216.0,216.0,215.66,215.93,8130.0,205.0348,205.0348,204.7121,204.9684,8130.0
2023-08-24 10:35:00,215.91,216.11,215.85,215.9,6507.0,204.9494,205.1393,204.8925,204.9399,6507.0
2023-08-24 10:40:00,215.88,215.96,215.8,215.88,9096.0,204.9209,204.9969,204.845,204.9209,9096.0
2023-08-24 10:45:00,215.82,216.0,215.78,215.95,20454.0,204.864,205.0348,204.826,204.9874,20454.0
2023-08-24 10:50:00,215.95,215.99,215.75,215.87,8045.0,204.9874,205.0254,204.7975,204.9114,8045.0
2023-08-24 10:55:00,215.8,215.93,215.69,215.7,5227.0,204.845,204.9684,204.7406,204.7501,5227.0
2023-08-24 11:00:00,215.69,215.81,215.61,215.8,9000.0,204.7406,204.8545,204.6646,204.845,9000.0
2023-08-24 11:05:00,215.79,215.79,215.67,215.77,3214.0,204.8355,204.8355,204.7216,204.8165,3214.0
2023-08-24 11:10:00,215.79,215.81,215.54,215.57,4544.0,204.8355,204.8545,204.5982,204.6267,4544.0
2023-08-24 11:15:00,215.5,215.55,215.3,215.34,2647.0,204.5602,204.6077,204.3704,204.4084,2647.0
2023-08-24 11:20:00,215.35,215.72,215.35,215.72,5176.0,204.4178,204.7691,204.4178,204.7691,5176.0
2023-08-24 11:25:00,215.67,215.83,215.64,215.82,9613.0,204.7216,204.8735,204.6931,204.864,9613.0
2023-08-24 11:30:00,215.85,215.85,215.62,215.62,1378.0,204.8925,204.8925,204.6741,204.6741,1378.0
2023-08-24 11:35:00,215.6,215.6,215.45,215.55,1412.0,204.6552,204.6552,204.5128,204.6077,1412.0
2023-08-24 11:40:00,215.57,215.72,215.45,215.46,4302.0,204.6267,204.7691,204.5128,204.5223,4302.0
2023-08-24 11:45:00,215.45,215.53,215.37,215.38,2995.0,204.5128,204.5887,204.4368,204.4463,2995.0
2023-08-24 11:50:00,215.37,215.51,215.32,215.35,5892.0,204.4368,204.5697,204.3894,204.4178,5892.0
2023-08-24 11:55:00,215.35,215.35,215.14,215.15,3138.0,204.4178,204.4178,204.2185,204.228,3138.0
2023-08-24 12:00:00,215.07,215.15,215.07,215.1,3191.0,204.1521,204.228,204.1521,204.1805,3191.0
2023-08-24 12:05:00,215.08,215.13,215.04,215.05,2875.0,204.1616,204.209,204.1236,204.1331,2875.0
2023-08-24 12:10:00,215.07,215.18,215.03,215.1,4512.0,204.1521,204.2565,204.1141,204.1805,4512.0
2023-08-24 12:15:00,215.11,215.12,214.75,214.78,3496.0,204.19,204.1995,203.8483,203.8768,3496.0
2023-08-24 12:20:00,214.87,214.87,214.68,214.69,1137.0,203.9622,203.9622,203.7819,203.7913,1137.0
2023-08-24 12:25:00,214.61,214.61,214.4,214.44,2539.0,203.7154,203.7154,203.5161,203.554,2539.0
2023-08-24 12:30:00,214.49,214.51,214.39,214.42,2323.0,203.6015,203.6205,203.5066,203.5351,2323.0
2023-08-24 12:35:00,214.4,214.47,214.33,214.33,1328.0,203.5161,203.5825,203.4496,203.4496,1328.0
2023-08-24 12:40:00,214.33,214.44,214.28,214.31,2447.0,203.4496,203.554,203.4022,203.4306,2447.0
2023-08-24 12:45:00,214.34,214.41,214.31,214.33,1589.0,203.4591,203.5256,203.4306,203.4496,1589.0
2023-08-24 12:50:00,214.33,214.49,214.33,214.4,2470.0,203.4496,203.6015,203.4496,203.5161,2470.0
2023-08-24 12:55:00,214.44,214.44,214.12,214.14,2972.0,203.554,203.554,203.2503,203.2693,2972.0
2023-08-24 13:00:00,214.23,214.28,214.07,214.23,3415.0,203.3547,203.4022,203.2028,203.3547,3415.0
2023-08-24 13:05:00,214.24,214.27,214.08,214.15,3071.0,203.3642,203.3927,203.2123,203.2788,3071.0
2023-08-24 13:10:00,214.11,214.37,214.11,214.23,4021.0,203.2408,203.4876,203.2408,203.3547,4021.0
2023-08-24 13:15:00,214.19,214.37,214.11,214.11,1546.0,203.3167,203.4876,203.2408,203.2408,1546.0
2023-08-24 13:20:00,214.16,214.31,214.09,214.29,4086.0,203.2883,203.4306,203.2218,203.4117,4086.0
2023-08-24 13:25:00,214.26,214.39,214.13,214.13,2224.0,203.3832,203.5066,203.2598,203.2598,2224.0
2023-08-24 13:30:00,214.12,214.3,214.12,214.25,4017.0,203.2503,203.4211,203.2503,203.3737,4017.0
2023-08-24 13:35:00,214.2,214.31,214.19,214.26,5656.0,203.3262,203.4306,203.3167,203.3832,5656.0
2023-08-24 13:40:00,214.33,214.41,214.22,214.22,3083.0,203.4496,203.5256,203.3452,203.3452,3083.0
2023-08-24 13:45:00,214.24,214.25,214.13,214.2,1433.0,203.3642,203.3737,203.2598,203.3262,1433.0
2023-08-24 13:50:00,214.2,214.25,214.08,214.13,2763.0,203.3262,203.3737,203.2123,203.2598,2763.0
2023-08-24 13:55:00,214.15,214.16,214.03,214.09,3375.0,203.2788,203.2883,203.1649,203.2218,3375.0
2023-08-24 14:00:00,214.13,214.24,214.1,214.15,3655.0,203.2598,203.3642,203.2313,203.2788,3655.0
2023-08-24 14:05:00,214.09,214.2,214.07,214.18,3176.0,203.2218,203.3262,203.2028,203.3072,3176.0
2023-08-24 14:10:00,214.18,214.19,214.03,214.05,2756.0,203.3072,203.3167,203.1649,203.1838,2756.0
2023-08-24 14:15:00,214.06,214.1,213.84,213.84,4512.0,203.1933,203.2313,202.9845,202.9845,4512.0
2023-08-24 14:20:00,213.87,214.0,213.87,213.87,1331.0,203.013,203.1364,203.013,203.013,1331.0
2023-08-24 14:25:00,213.89,214.04,213.88,214.04,7175.0,203.032,203.1743,203.0225,203.1743,7175.0
2023-08-24 14:30:00,214.02,214.07,213.94,213.96,2381.0,203.1554,203.2028,203.0794,203.0984,2381.0
2023-08-24 14:35:00,213.94,213.99,213.88,213.98,4761.0,203.0794,203.1269,203.0225,203.1174,4761.0
2023-08-24 14:40:00,213.96,214.26,213.94,214.26,10277.0,203.0984,203.3832,203.0794,203.3832,10277.0
2023-08-24 14:45:00,214.24,214.86,214.23,214.72,17482.0,203.3642,203.9527,203.3547,203.8198,17482.0
2023-08-24 14:50:00,214.7,214.88,214.64,214.8,8118.0,203.8008,203.9717,203.7439,203.8958,8118.0
2023-08-24 14:55:00,214.83,214.91,214.8,214.9,7385.0,203.9242,204.0002,203.8958,203.9907,7385.0
2023-08-24 15:00:00,214.91,215.0,214.83,214.95,4967.0,204.0002,204.0856,203.9242,204.0382,4967.0
2023-08-24 15:05:00,214.95,215.17,214.93,215.15,10409.0,204.0382,204.247,204.0192,204.228,10409.0
2023-08-24 15:10:00,215.16,215.17,215.04,215.17,9733.0,204.2375,204.247,204.1236,204.247,9733.0
2023-08-24 15:15:00,215.2,215.38,215.16,215.32,12405.0,204.2755,204.4463,204.2375,204.3894,12405.0
2023-08-24 15:20:00,215.3,215.32,214.89,214.92,5819.0,204.3704,204.3894,203.9812,204.0097,5819.0
2023-08-24 15:25:00,214.92,215.05,214.81,215.02,6724.0,204.0097,204.1331,203.9053,204.1046,6724.0
2023-08-24 15:30:00,215.02,215.11,214.96,214.96,7755.0,204.1046,204.19,204.0476,204.0476,7755.0
2023-08-24 15:35:00,214.98,214.98,214.68,214.68,5619.0,204.0666,204.0666,203.7819,203.7819,5619.0
2023-08-24 15:40:00,214.66,214.69,214.46,214.47,13267.0,203.7629,203.7913,203.573,203.5825,13267.0
2023-08-24 15:45:00,214.48,214.48,214.09,214.13,15143.0,203.592,203.592,203.2218,203.2598,15143.0
2023-08-24 15:50:00,214.1,214.25,213.93,214.0,32251.0,203.2313,203.3737,203.0699,203.1364,32251.0
2023-08-24 15:55:00,214.01,214.29,213.86,213.87,52926.0,203.1459,203.4117,203.0035,203.013,52926.0
2023-08-25 09:30:00,215.14,216.09,214.99,216.06,21213.0,204.2185,205.1203,204.0761,205.0918,21213.0
2023-08-25 09:35:00,216.0,216.29,215.58,215.94,5767.0,205.0348,205.3101,204.6362,204.9779,5767.0
2023-08-25 09:40:00,215.97,216.13,215.58,215.7,4439.0,205.0064,205.1582,204.6362,204.7501,4439.0
2023-08-25 09:45:00,215.59,215.72,215.32,215.42,3618.0,204.6457,204.7691,204.3894,204.4843,3618.0
2023-08-25 09:50:00,215.36,215.36,214.73,214.92,3689.0,204.4273,204.4273,203.8293,204.0097,3689.0
2023-08-25 09:55:00,214.89,215.02,214.78,214.97,3051.0,203.9812,204.1046,203.8768,204.0571,3051.0
2023-08-25 10:00:00,215.05,215.1,214.74,214.97,2815.0,204.1331,204.1805,203.8388,204.0571,2815.0
2023-08-25 10:05:00,214.92,215.48,214.92,215.45,6890.0,204.0097,204.5412,204.0097,204.5128,6890.0
2023-08-25 10:10:00,215.5,215.64,214.95,215.09,7002.0,204.5602,204.6931,204.0382,204.171,7002.0
2023-08-25 10:15:00,215.0,215.58,214.97,215.03,5132.0,204.0856,204.6362,204.0571,204.1141,5132.0
2023-08-25 10:20:00,214.92,215.09,214.73,214.73,2180.0,204.0097,204.171,203.8293,203.8293,2180.0
2023-08-25 10:25:00,214.69,215.12,214.65,215.11,3712.0,203.7913,204.1995,203.7534,204.19,3712.0
2023-08-25 10:30:00,214.96,215.08,214.82,214.9,2475.0,204.0476,204.1616,203.9147,203.9907,2475.0
2023-08-25 10:35:00,215.08,215.31,215.03,215.21,3171.0,204.1616,204.3799,204.1141,204.285,3171.0
2023-08-25 10:40:00,215.29,215.5,215.29,215.5,1701.0,204.3609,204.5602,204.3609,204.5602,1701.0
2023-08-25 10:45:00,215.48,215.48,215.2,215.43,7588.0,204.5412,204.5412,204.2755,204.4938,7588.0
2023-08-25 10:50:00,215.49,215.67,215.44,215.65,3053.0,204.5507,204.7216,204.5033,204.7026,3053.0
2023-08-25 10:55:00,215.59,215.94,215.59,215.93,5917.0,204.6457,204.9779,204.6457,204.9684,5917.0
2023-08-25 11:00:00,215.88,215.92,215.56,215.9,3312.0,204.9209,204.9589,204.6172,204.9399,3312.0
2023-08-25 11:05:00,215.82,216.43,215.79,216.34,12386.0,204.864,205.443,204.8355,205.3576,12386.0
2023-08-25 11:10:00,216.44,216.6,216.42,216.56,3821.0,205.4525,205.6044,205.4335,205.5664,3821.0
2023-08-25 11:15:00,216.5,216.5,216.28,216.32,3018.0,205.5095,205.5095,205.3006,205.3386,3018.0
2023-08-25 11:20:00,216.22,216.39,216.03,216.35,3130.0,205.2437,205.405,205.0633,205.3671,3130.0
2023-08-25 11:25:00,216.45,216.67,216.45,216.6,6723.0,205.462,205.6708,205.462,205.6044,6723.0
2023-08-25 11:30:00,216.6,216.95,216.6,216.95,10444.0,205.6044,205.9366,205.6044,205.9366,10444.0
2023-08-25 11:35:00,216.89,217.16,216.83,217.06,7067.0,205.8797,206.136,205.8227,206.041,7067.0
2023-08-25 11:40:00,217.06,217.27,217.05,217.26,7125.0,206.041,206.2404,206.0315,206.2309,7125.0
2023-08-25 11:45:00,217.26,217.26,217.03,217.14,5632.0,206.2309,206.2309,206.0126,206.117,5632.0
2023-08-25 11:50:00,217.27,217.27,216.99,217.17,2667.0,206.2404,206.2404,205.9746,206.1455,2667.0
2023-08-25 11:55:00,217.2,217.2,216.92,216.93,5355.0,206.1739,206.1739,205.9081,205.9176,5355.0
2023-08-25 12:00:00,216.99,217.13,216.99,217.09,2795.0,205.9746,206.1075,205.9746,206.0695,2795.0
2023-08-25 12:05:00,217.11,217.19,217.05,217.19,3005.0,206.0885,206.1644,206.0315,206.1644,3005.0
2023-08-25 12:10:00,217.15,217.2,217.08,217.08,4650.0,206.1265,206.1739,206.06,206.06,4650.0
2023-08-25 12:15:00,217.09,217.09,216.77,216.89,7068.0,206.0695,206.0695,205.7658,205.8797,7068.0
2023-08-25 12:20:00,216.93,217.15,216.89,217.03,4409.0,205.9176,206.1265,205.8797,206.0126,4409.0
2023-08-25 12:25:00,217.06,217.19,217.06,217.17,1715.0,206.041,206.1644,206.041,206.1455,1715.0
2023-08-25 12:30:00,217.2,217.32,217.14,217.24,6968.0,206.1739,206.2878,206.117,206.2119,6968.0
2023-08-25 12:35:00,217.31,217.37,217.04,217.04,3303.0,206.2783,206.3353,206.0221,206.0221,3303.0
2023-08-25 12:40:00,217.04,217.12,216.91,216.93,3049.0,206.0221,206.098,205.8987,205.9176,3049.0
2023-08-25 12:45:00,216.88,216.95,216.8,216.83,4997.0,205.8702,205.9366,205.7942,205.8227,4997.0
2023-08-25 12:50:00,216.85,216.91,216.62,216.62,2757.0,205.8417,205.8987,205.6234,205.6234,2757.0
2023-08-25 12:55:00,216.61,216.73,216.6,216.73,2480.0,205.6139,205.7278,205.6044,205.7278,2480.0
2023-08-25 13:00:00,216.73,216.79,216.65,216.71,4000.0,205.7278,205.7847,205.6519,205.7088,4000.0
2023-08-25 13:05:00,216.76,216.86,216.7,216.7,4474.0,205.7563,205.8512,205.6993,205.6993,4474.0
2023-08-25 13:10:00,216.67,216.71,216.58,216.63,2879.0,205.6708,205.7088,205.5854,205.6329,2879.0
2023-08-25 13:15:00,216.64,216.67,216.6,216.63,1688.0,205.6424,205.6708,205.6044,205.6329,1688.0
2023-08-25 13:20:00,216.67,216.82,216.6,216.81,4846.0,205.6708,205.8132,205.6044,205.8037,4846.0
2023-08-25 13:25:00,216.77,216.89,216.72,216.76,6555.0,205.7658,205.8797,205.7183,205.7563,6555.0
2023-08-25 13:30:00,216.76,216.79,216.64,216.77,3879.0,205.7563,205.7847,205.6424,205.7658,3879.0
2023-08-25 13:35:00,216.77,216.98,216.76,216.91,5195.0,205.7658,205.9651,205.7563,205.8987,5195.0
2023-08-25 13:40:00,216.88,216.93,216.83,216.92,3617.0,205.8702,205.9176,205.8227,205.9081,3617.0
2023-08-25 13:45:00,216.89,216.95,216.8,216.95,3337.0,205.8797,205.9366,205.7942,205.9366,3337.0
2023-08-25 13:50:00,216.97,216.98,216.88,216.97,3670.0,205.9556,205.9651,205.8702,205.9556,3670.0
2023-08-25 13:55:00,216.97,217.13,216.93,217.13,2350.0,205.9556,206.1075,205.9176,206.1075,2350.0
2023-08-25 14:00:00,217.17,217.19,216.99,217.06,4704.0,206.1455,206.1644,205.9746,206.041,4704.0
2023-08-25 14:05:00,217.13,217.15,217.04,217.15,3447.0,206.1075,206.1265,206.0221,206.1265,3447.0
2023-08-25 14:10:00,217.11,217.28,217.08,217.2,17443.0,206.0885,206.2499,206.06,206.1739,17443.0
2023-08-25 14:15:00,217.2,217.23,217.05,217.19,7335.0,206.1739,206.2024,206.0315,206.1644,7335.0
2023-08-25 14:20:00,217.24,217.37,217.24,217.31,3636.0,206.2119,206.3353,206.2119,206.2783,3636.0
2023-08-25 14:25:00,217.3,217.5,217.27,217.41,4550.0,206.2689,206.4587,206.2404,206.3733,4550.0
2023-08-25 14:30:00,217.47,217.63,217.36,217.63,6948.0,206.4302,206.5821,206.3258,206.5821,6948.0
2023-08-25 14:35:00,217.57,217.92,217.57,217.87,5810.0,206.5251,206.8574,206.5251,206.8099,5810.0
2023-08-25 14:40:00,217.84,217.93,217.67,217.73,3626.0,206.7814,206.8669,206.6201,206.677,3626.0
2023-08-25 14:45:00,217.71,217.81,217.61,217.81,2328.0,206.658,206.753,206.5631,206.753,2328.0
2023-08-25 14:50:00,217.84,217.88,217.75,217.87,4308.0,206.7814,206.8194,206.696,206.8099,4308.0
2023-08-25 14:55:00,217.9,217.92,217.75,217.76,4374.0,206.8384,206.8574,206.696,206.7055,4374.0
2023-08-25 15:00:00,217.8,217.92,217.78,217.92,4679.0,206.7435,206.8574,206.7245,206.8574,4679.0
2023-08-25 15:05:00,217.9,217.98,217.79,217.82,5424.0,206.8384,206.9143,206.734,206.7625,5424.0
2023-08-25 15:10:00,217.85,217.87,217.73,217.73,4150.0,206.7909,206.8099,206.677,206.677,4150.0
2023-08-25 15:15:00,217.72,217.84,217.63,217.63,6460.0,206.6675,206.7814,206.5821,206.5821,6460.0
2023-08-25 15:20:00,217.69,217.77,217.61,217.65,2354.0,206.6391,206.715,206.5631,206.6011,2354.0
2023-08-25 15:25:00,217.61,217.63,217.47,217.5,4088.0,206.5631,206.5821,206.4302,206.4587,4088.0
2023-08-25 15:30:00,217.49,217.56,217.47,217.53,4193.0,206.4492,206.5157,206.4302,206.4872,4193.0
2023-08-25 15:35:00,217.51,217.51,217.24,217.26,7192.0,206.4682,206.4682,206.2119,206.2309,7192.0
2023-08-25 15:40:00,217.26,217.41,217.22,217.38,4806.0,206.2309,206.3733,206.1929,206.3448,4806.0
2023-08-25 15:45:00,217.38,217.49,217.32,217.38,15371.0,206.3448,206.4492,206.2878,206.3448,15371.0
2023-08-25 15:50:00,217.32,217.6,217.29,217.52,24278.0,206.2878,206.5536,206.2594,206.4777,24278.0
2023-08-25 15:55:00,217.45,217.85,217.2,217.3,82778.0,206.4112,206.7909,206.1739,206.2689,82778.0
2023-08-28 09:30:00,217.35,218.18,217.29,218.06,16235.0,206.3163,207.1042,206.2594,206.9903,16235.0
2023-08-28 09:35:00,218.19,218.64,217.83,218.15,3183.0,207.1137,207.5408,206.7719,207.0757,3183.0
2023-08-28 09:40:00,217.64,218.04,217.63,217.86,3956.0,206.5916,206.9713,206.5821,206.8004,3956.0
2023-08-28 09:45:00,218.02,218.14,217.88,218.11,938.0,206.9523,207.0662,206.8194,207.0377,938.0
2023-08-28 09:50:00,218.26,218.38,218.02,218.21,2509.0,207.1801,207.294,206.9523,207.1327,2509.0
2023-08-28 09:55:00,218.35,218.35,218.02,218.23,1732.0,207.2656,207.2656,206.9523,207.1516,1732.0
2023-08-28 10:00:00,218.25,218.38,218.11,218.33,4124.0,207.1706,207.294,207.0377,207.2466,4124.0
2023-08-28 10:05:00,218.26,218.36,218.17,218.24,5115.0,207.1801,207.275,207.0947,207.1611,5115.0
2023-08-28 10:10:00,218.1,218.28,217.88,218.11,2366.0,207.0282,207.1991,206.8194,207.0377,2366.0
2023-08-28 10:15:00,218.11,218.11,217.88,217.99,2424.0,207.0377,207.0377,206.8194,206.9238,2424.0
2023-08-28 10:20:00,217.89,218.1,217.81,217.93,2980.0,206.8289,207.0282,206.753,206.8669,2980.0
2023-08-28 10:25:00,217.92,218.07,217.9,218.05,2321.0,206.8574,206.9998,206.8384,206.9808,2321.0
2023-08-28 10:30:00,218.02,218.12,217.98,218.11,3582.0,206.9523,207.0472,206.9143,207.0377,3582.0
2023-08-28 10:35:00,218.09,218.22,217.96,217.96,3402.0,207.0187,207.1422,206.8953,206.8953,3402.0
2023-08-28 10:40:00,218.14,218.18,218.11,218.14,1005.0,207.0662,207.1042,207.0377,207.0662,1005.0
2023-08-28 10:45:00,218.08,218.08,217.85,217.9,2829.0,207.0093,207.0093,206.7909,206.8384,2829.0
2023-08-28 10:50:00,217.94,218.25,217.94,218.22,4438.0,206.8764,207.1706,206.8764,207.1422,4438.0
2023-08-28 10:55:00,218.19,218.19,218.1,218.1,2844.0,207.1137,207.1137,207.0282,207.0282,2844.0
2023-08-28 11:00:00,218.09,218.13,217.95,218.04,2815.0,207.0187,207.0567,206.8859,206.9713,2815.0
2023-08-28 11:05:00,218.18,218.24,217.92,218.09,5462.0,207.1042,207.1611,206.8574,207.0187,5462.0
2023-08-28 11:10:00,218.0,218.13,217.92,217.92,2213.0,206.9333,207.0567,206.8574,206.8574,2213.0
2023-08-28 11:15:00,218.05,218.16,217.98,218.06,1450.0,206.9808,207.0852,206.9143,206.9903,1450.0
2023-08-28 11:20:00,218.16,218.19,218.0,218.19,1250.0,207.0852,207.1137,206.9333,207.1137,1250.0
2023-08-28 11:25:00,218.18,218.32,218.12,218.16,2668.0,207.1042,207.2371,207.0472,207.0852,2668.0
2023-08-28 11:30:00,218.16,218.23,218.05,218.09,3380.0,207.0852,207.1516,206.9808,207.0187,3380.0
2023-08-28 11:35:00,218.15,218.22,218.13,218.21,906.0,207.0757,207.1422,207.0567,207.1327,906.0
2023-08-28 11:40:00,218.22,218.24,218.11,218.16,3205.0,207.1422,207.1611,207.0377,207.0852,3205.0
2023-08-28 11:45:00,218.15,218.22,218.01,218.01,1928.0,207.0757,207.1422,206.9428,206.9428,1928.0
2023-08-28 11:50:00,218.01,218.21,218.0,218.08,2600.0,206.9428,207.1327,206.9333,207.0093,2600.0
2023-08-28 11:55:00,218.07,218.26,218.07,218.2,1826.0,206.9998,207.1801,206.9998,207.1232,1826.0
2023-08-28 12:00:00,218.25,218.37,218.23,218.3,2700.0,207.1706,207.2845,207.1516,207.2181,2700.0
2023-08-28 12:05:00,218.31,218.32,218.22,218.22,1774.0,207.2276,207.2371,207.1422,207.1422,1774.0
2023-08-28 12:10:00,218.24,218.3,218.16,218.3,2955.0,207.1611,207.2181,207.0852,207.2181,2955.0
2023-08-28 12:15:00,218.3,218.36,218.24,218.27,1400.0,207.2181,207.275,207.1611,207.1896,1400.0
2023-08-28 12:20:00,218.23,218.31,218.18,218.22,2568.0,207.1516,207.2276,207.1042,207.1422,2568.0
2023-08-28 12:25:00,218.25,218.33,218.15,218.16,3342.0,207.1706,207.2466,207.0757,207.0852,3342.0
2023-08-28 12:30:00,218.17,218.23,218.1,218.11,1545.0,207.0947,207.1516,207.0282,207.0377,1545.0
2023-08-28 12:35:00,218.22,218.3,218.17,218.24,2012.0,207.1422,207.2181,207.0947,207.1611,2012.0
2023-08-28 12:40:00,218.21,218.21,218.09,218.09,1300.0,207.1327,207.1327,207.0187,207.0187,1300.0
2023-08-28 12:45:00,218.16,218.16,218.0,218.09,3326.0,207.0852,207.0852,206.9333,207.0187,3326.0
2023-08-28 12:50:00,218.03,218.23,218.03,218.18,6519.0,206.9618,207.1516,206.9618,207.1042,6519.0
2023-08-28 12:55:00,218.23,218.32,218.17,218.29,1134.0,207.1516,207.2371,207.0947,207.2086,1134.0
2023-08-28 13:00:00,218.29,218.51,218.29,218.49,1667.0,207.2086,207.4174,207.2086,207.3984,1667.0
2023-08-28 13:05:00,218.51,218.58,218.4,218.44,4214.0,207.4174,207.4839,207.313,207.351,4214.0
2023-08-28 13:10:00,218.41,218.41,218.28,218.28,900.0,207.3225,207.3225,207.1991,207.1991,900.0
2023-08-28 13:15:00,218.25,218.28,218.21,218.27,2520.0,207.1706,207.1991,207.1327,207.1896,2520.0
2023-08-28 13:20:00,218.22,218.3,218.1,218.1,3110.0,207.1422,207.2181,207.0282,207.0282,3110.0
2023-08-28 13:25:00,218.2,218.33,218.2,218.33,1801.0,207.1232,207.2466,207.1232,207.2466,1801.0
2023-08-28 13:30:00,218.33,218.4,218.31,218.4,2082.0,207.2466,207.313,207.2276,207.313,2082.0
2023-08-28 13:35:00,218.4,218.44,218.22,218.31,3458.0,207.313,207.351,207.1422,207.2276,3458.0
2023-08-28 13:40:00,218.27,218.39,218.25,218.38,4246.0,207.1896,207.3035,207.1706,207.294,4246.0
2023-08-28 13:45:00,218.37,218.38,218.15,218.24,1757.0,207.2845,207.294,207.0757,207.1611,1757.0
2023-08-28 13:50:00,218.18,218.27,218.04,218.04,1762.0,207.1042,207.1896,206.9713,206.9713,1762.0
2023-08-28 13:55:00,218.03,218.04,217.9,218.03,3229.0,206.9618,206.9713,206.8384,206.9618,3229.0
2023-08-28 14:00:00,218.06,218.06,217.9,217.92,3250.0,206.9903,206.9903,206.8384,206.8574,3250.0
2023-08-28 14:05:00,217.79,217.91,217.79,217.91,600.0,206.734,206.8479,206.734,206.8479,600.0
2023-08-28 14:10:00,217.84,217.86,217.63,217.63,2305.0,206.7814,206.8004,206.5821,206.5821,2305.0
2023-08-28 14:15:00,217.55,217.65,217.55,217.59,1738.0,206.5062,206.6011,206.5062,206.5441,1738.0
2023-08-28 14:20:00,217.55,217.66,217.52,217.62,3446.0,206.5062,206.6106,206.4777,206.5726,3446.0
2023-08-28 14:25:00,217.57,217.76,217.57,217.7,2714.0,206.5251,206.7055,206.5251,206.6485,2714.0
2023-08-28 14:30:00,217.64,217.8,217.64,217.8,891.0,206.5916,206.7435,206.5916,206.7435,891.0
2023-08-28 14:35:00,217.78,217.8,217.7,217.76,3983.0,206.7245,206.7435,206.6485,206.7055,3983.0
2023-08-28 14:40:00,217.72,217.75,217.59,217.64,5271.0,206.6675,206.696,206.5441,206.5916,5271.0
2023-08-28 14:45:00,217.62,217.68,217.55,217.55,1900.0,206.5726,206.6296,206.5062,206.5062,1900.0
2023-08-28 14:50:00,217.6,217.97,217.6,217.97,6500.0,206.5536,206.9048,206.5536,206.9048,6500.0
2023-08-28 14:55:00,217.99,218.16,217.98,218.12,7140.0,206.9238,207.0852,206.9143,207.0472,7140.0
2023-08-28 15:00:00,218.12,218.29,218.09,218.09,8958.0,207.0472,207.2086,207.0187,207.0187,8958.0
2023-08-28 15:05:00,218.08,218.11,218.0,218.01,1467.0,207.0093,207.0377,206.9333,206.9428,1467.0
2023-08-28 15:10:00,218.01,218.05,217.89,217.92,1864.0,206.9428,206.9808,206.8289,206.8574,1864.0
2023-08-28 15:15:00,217.94,217.99,217.79,217.79,2758.0,206.8764,206.9238,206.734,206.734,2758.0
2023-08-28 15:20:00,217.79,217.86,217.71,217.76,3000.0,206.734,206.8004,206.658,206.7055,3000.0
2023-08-28 15:25:00,217.66,217.8,217.62,217.75,4994.0,206.6106,206.7435,206.5726,206.696,4994.0
2023-08-28 15:30:00,217.8,217.97,217.77,217.94,3885.0,206.7435,206.9048,206.715,206.8764,3885.0
2023-08-28 15:35:00,217.93,217.93,217.78,217.8,3362.0,206.8669,206.8669,206.7245,206.7435,3362.0
2023-08-28 15:40:00,217.8,217.8,217.71,217.74,2742.0,206.7435,206.7435,206.658,206.6865,2742.0
2023-08-28 15:45:00,217.71,218.08,217.7,217.99,6351.0,206.658,207.0093,206.6485,206.9238,6351.0
2023-08-28 15:50:00,218.01,218.03,217.84,217.92,13967.0,206.9428,206.9618,206.7814,206.8574,13967.0
2023-08-28 15:55:00,217.94,218.13,217.9,218.01,27870.0,206.8764,207.0567,206.8384,206.9428,27870.0
2023-08-29 09:30:00,219.06,219.42,218.71,219.36,16220.0,207.9395,208.2812,207.6073,208.2243,16220.0
2023-08-29 09:35:00,219.12,219.34,218.82,218.94,6749.0,207.9965,208.2053,207.7117,207.8256,6749.0
2023-08-29 09:40:00,218.91,218.97,218.08,218.25,4679.0,207.7971,207.8541,207.0093,207.1706,4679.0
2023-08-29 09:45:00,218.23,218.44,218.07,218.29,3213.0,207.1516,207.351,206.9998,207.2086,3213.0
2023-08-29 09:50:00,218.41,218.49,217.83,217.96,5300.0,207.3225,207.3984,206.7719,206.8953,5300.0
2023-08-29 09:55:00,217.83,217.95,217.65,217.65,13887.0,206.7719,206.8859,206.6011,206.6011,13887.0
2023-08-29 10:00:00,217.65,217.89,217.53,217.53,10242.0,206.6011,206.8289,206.4872,206.4872,10242.0
2023-08-29 10:05:00,217.63,218.0,217.63,217.72,4704.0,206.5821,206.9333,206.5821,206.6675,4704.0
2023-08-29 10:10:00,217.71,217.74,217.47,217.47,7639.0,206.658,206.6865,206.4302,206.4302,7639.0
2023-08-29 10:15:00,217.51,218.19,217.51,218.19,6794.0,206.4682,207.1137,206.4682,207.1137,6794.0
2023-08-29 10:20:00,218.15,218.21,217.98,218.06,1870.0,207.0757,207.1327,206.9143,206.9903,1870.0
2023-08-29 10:25:00,218.03,218.03,217.68,217.81,1501.0,206.9618,206.9618,206.6296,206.753,1501.0
2023-08-29 10:30:00,217.72,217.76,217.57,217.57,1316.0,206.6675,206.7055,206.5251,206.5251,1316.0
2023-08-29 10:35:00,217.56,217.57,217.04,217.27,14833.0,206.5157,206.5251,206.0221,206.2404,14833.0
2023-08-29 10:40:00,217.2,217.38,216.97,216.97,2572.0,206.1739,206.3448,205.9556,205.9556,2572.0
2023-08-29 10:45:00,217.03,217.13,216.81,216.88,6179.0,206.0126,206.1075,205.8037,205.8702,6179.0
2023-08-29 10:50:00,216.82,216.94,216.6,216.75,7102.0,205.8132,205.9271,205.6044,205.7468,7102.0
2023-08-29 10:55:00,216.81,217.05,216.8,216.8,7733.0,205.8037,206.0315,205.7942,205.7942,7733.0
2023-08-29 11:00:00,216.78,216.83,216.64,216.76,5774.0,205.7753,205.8227,205.6424,205.7563,5774.0
2023-08-29 11:05:00,216.8,217.03,216.8,216.97,6677.0,205.7942,206.0126,205.7942,205.9556,6677.0
2023-08-29 11:10:00,216.97,216.97,216.58,216.73,3325.0,205.9556,205.9556,205.5854,205.7278,3325.0
2023-08-29 11:15:00,216.8,216.96,216.79,216.85,5012.0,205.7942,205.9461,205.7847,205.8417,5012.0
2023-08-29 11:20:00,216.92,217.07,216.88,216.89,3102.0,205.9081,206.0505,205.8702,205.8797,3102.0
2023-08-29 11:25:00,217.02,217.06,216.74,216.97,4050.0,206.0031,206.041,205.7373,205.9556,4050.0
2023-08-29 11:30:00,217.0,217.06,216.83,216.97,9080.0,205.9841,206.041,205.8227,205.9556,9080.0
2023-08-29 11:35:00,216.96,217.17,216.94,217.07,4089.0,205.9461,206.1455,205.9271,206.0505,4089.0
2023-08-29 11:40:00,217.1,217.45,217.05,217.4,6250.0,206.079,206.4112,206.0315,206.3638,6250.0
2023-08-29 11:45:00,217.4,217.53,217.34,217.53,6296.0,206.3638,206.4872,206.3068,206.4872,6296.0
2023-08-29 11:50:00,217.55,217.61,217.38,217.46,6780.0,206.5062,206.5631,206.3448,206.4207,6780.0
2023-08-29 11:55:00,217.53,217.53,217.33,217.48,2507.0,206.4872,206.4872,206.2973,206.4397,2507.0
2023-08-29 12:00:00,217.42,217.46,217.36,217.36,1274.0,206.3828,206.4207,206.3258,206.3258,1274.0
2023-08-29 12:05:00,217.4,217.56,217.39,217.45,7346.0,206.3638,206.5157,206.3543,206.4112,7346.0
2023-08-29 12:10:00,217.46,217.72,217.46,217.71,5707.0,206.4207,206.6675,206.4207,206.658,5707.0
2023-08-29 12:15:00,217.73,217.96,217.73,217.87,3621.0,206.677,206.8953,206.677,206.8099,3621.0
2023-08-29 12:20:00,217.87,218.04,217.76,218.04,8821.0,206.8099,206.9713,206.7055,206.9713,8821.0
2023-08-29 12:25:00,218.04,218.04,217.77,217.78,3014.0,206.9713,206.9713,206.715,206.7245,3014.0
2023-08-29 12:30:00,217.78,217.85,217.71,217.73,2810.0,206.7245,206.7909,206.658,206.677,2810.0
2023-08-29 12:35:00,217.78,217.84,217.65,217.77,4000.0,206.7245,206.7814,206.6011,206.715,4000.0
2023-08-29 12:40:00,217.74,217.79,217.68,217.74,2453.0,206.6865,206.734,206.6296,206.6865,2453.0
2023-08-29 12:45:00,217.74,217.79,217.5,217.58,3104.0,206.6865,206.734,206.4587,206.5346,3104.0
2023-08-29 12:50:00,217.51,217.62,217.49,217.53,3370.0,206.4682,206.5726,206.4492,206.4872,3370.0
2023-08-29 12:55:00,217.55,217.7,217.47,217.65,2904.0,206.5062,206.6485,206.4302,206.6011,2904.0
2023-08-29 13:00:00,217.62,217.62,217.51,217.52,1434.0,206.5726,206.5726,206.4682,206.4777,1434.0
2023-08-29 13:05:00,217.52,217.64,217.52,217.6,2451.0,206.4777,206.5916,206.4777,206.5536,2451.0
2023-08-29 13:10:00,217.59,217.71,217.55,217.61,3476.0,206.5441,206.658,206.5062,206.5631,3476.0
2023-08-29 13:15:00,217.6,217.65,217.5,217.51,2054.0,206.5536,206.6011,206.4587,206.4682,2054.0
2023-08-29 13:20:00,217.55,217.57,217.45,217.52,2754.0,206.5062,206.5251,206.4112,206.4777,2754.0
2023-08-29 13:25:00,217.53,217.56,217.43,217.51,3646.0,206.4872,206.5157,206.3923,206.4682,3646.0
2023-08-29 13:30:00,217.47,217.54,217.46,217.52,1450.0,206.4302,206.4967,206.4207,206.4777,1450.0
2023-08-29 13:35:00,217.53,217.59,217.46,217.57,2032.0,206.4872,206.5441,206.4207,206.5251,2032.0
2023-08-29 13:40:00,217.55,217.61,217.49,217.49,2000.0,206.5062,206.5631,206.4492,206.4492,2000.0
2023-08-29 13:45:00,217.48,217.58,217.48,217.57,2528.0,206.4397,206.5346,206.4397,206.5251,2528.0
2023-08-29 13:50:00,217.5,217.6,217.36,217.38,4030.0,206.4587,206.5536,206.3258,206.3448,4030.0
2023-08-29 13:55:00,217.32,217.4,217.22,217.39,2025.0,206.2878,206.3638,206.1929,206.3543,2025.0
2023-08-29 14:00:00,217.36,217.37,217.28,217.37,3683.0,206.3258,206.3353,206.2499,206.3353,3683.0
2023-08-29 14:05:00,217.34,217.59,217.33,217.57,3683.0,206.3068,206.5441,206.2973,206.5251,3683.0
2023-08-29 14:10:00,217.54,217.61,217.48,217.59,6192.0,206.4967,206.5631,206.4397,206.5441,6192.0
2023-08-29 14:15:00,217.5,217.5,217.47,217.5,871.0,206.4587,206.4587,206.4302,206.4587,871.0
2023-08-29 14:20:00,217.48,217.5,217.34,217.44,5176.0,206.4397,206.4587,206.3068,206.4017,5176.0
2023-08-29 14:25:00,217.38,217.44,217.3,217.43,3293.0,206.3448,206.4017,206.2689,206.3923,3293.0
2023-08-29 14:30:00,217.46,217.71,217.46,217.69,3472.0,206.4207,206.658,206.4207,206.6391,3472.0
2023-08-29 14:35:00,217.74,217.83,217.67,217.7,3433.0,206.6865,206.7719,206.6201,206.6485,3433.0
2023-08-29 14:40:00,217.75,217.88,217.73,217.88,1650.0,206.696,206.8194,206.677,206.8194,1650.0
2023-08-29 14:45:00,217.8,218.05,217.8,218.05,5561.0,206.7435,206.9808,206.7435,206.9808,5561.0
2023-08-29 14:50:00,218.06,218.1,217.95,218.0,7056.0,206.9903,207.0282,206.8859,206.9333,7056.0
2023-08-29 14:55:00,217.97,218.01,217.67,217.75,4531.0,206.9048,206.9428,206.6201,206.696,4531.0
2023-08-29 15:00:00,217.72,217.75,217.62,217.73,3462.0,206.6675,206.696,206.5726,206.677,3462.0
2023-08-29 15:05:00,217.68,217.68,217.55,217.67,2436.0,206.6296,206.6296,206.5062,206.6201,2436.0
2023-08-29 15:10:00,217.64,217.74,217.63,217.74,3460.0,206.5916,206.6865,206.5821,206.6865,3460.0
2023-08-29 15:15:00,217.71,217.75,217.67,217.71,4224.0,206.658,206.696,206.6201,206.658,4224.0
2023-08-29 15:20:00,217.68,217.88,217.67,217.88,5012.0,206.6296,206.8194,206.6201,206.8194,5012.0
2023-08-29 15:25:00,217.83,217.9,217.81,217.84,5507.0,206.7719,206.8384,206.753,206.7814,5507.0
2023-08-29 15:30:00,217.88,217.99,217.8,217.88,6323.0,206.8194,206.9238,206.7435,206.8194,6323.0
2023-08-29 15:35:00,217.87,218.09,217.83,218.06,6531.0,206.8099,207.0187,206.7719,206.9903,6531.0
2023-08-29 15:40:00,218.07,218.25,218.03,218.08,7710.0,206.9998,207.1706,206.9618,207.0093,7710.0
2023-08-29 15:45:00,218.09,218.09,217.76,217.82,10576.0,207.0187,207.0187,206.7055,206.7625,10576.0
2023-08-29 15:50:00,217.77,217.84,217.57,217.83,27045.0,206.715,206.7814,206.5251,206.7719,27045.0
2023-08-29 15:55:00,217.85,217.97,217.63,217.66,75683.0,206.7909,206.9048,206.5821,206.6106,75683.0
2023-08-30 09:30:00,218.16,219.0,218.16,218.62,12692.0,207.0852,207.8826,207.0852,207.5218,12692.0
2023-08-30 09:35:00,218.98,219.34,218.86,219.04,6161.0,207.8636,208.2053,207.7497,207.9205,6161.0
2023-08-30 09:40:00,219.04,219.31,218.9,219.31,6013.0,207.9205,208.1768,207.7876,208.1768,6013.0
2023-08-30 09:45:00,219.28,219.88,219.28,219.56,8484.0,208.1483,208.7179,208.1483,208.4141,8484.0
2023-08-30 09:50:00,219.57,219.92,219.32,219.4,10022.0,208.4236,208.7559,208.1863,208.2622,10022.0
2023-08-30 09:55:00,219.59,219.59,218.84,219.22,2646.0,208.4426,208.4426,207.7307,208.0914,2646.0
2023-08-30 10:00:00,219.21,219.29,219.08,219.09,2410.0,208.0819,208.1578,207.9585,207.968,2410.0
2023-08-30 10:05:00,219.02,219.16,218.95,219.13,4783.0,207.9015,208.0344,207.8351,208.006,4783.0
2023-08-30 10:10:00,219.08,219.34,219.08,219.15,2691.0,207.9585,208.2053,207.9585,208.0249,2691.0
2023-08-30 10:15:00,219.02,219.17,218.93,219.17,2198.0,207.9015,208.0439,207.8161,208.0439,2198.0
2023-08-30 10:20:00,219.1,219.28,219.1,219.28,1818.0,207.9775,208.1483,207.9775,208.1483,1818.0
2023-08-30 10:25:00,219.19,219.24,218.92,218.92,2015.0,208.0629,208.1104,207.8066,207.8066,2015.0
2023-08-30 10:30:00,218.91,218.91,218.71,218.8,1907.0,207.7971,207.7971,207.6073,207.6927,1907.0
2023-08-30 10:35:00,218.81,218.81,218.46,218.53,3073.0,207.7022,207.7022,207.37,207.4364,3073.0
2023-08-30 10:40:00,218.63,218.89,218.6,218.63,1841.0,207.5313,207.7781,207.5029,207.5313,1841.0
2023-08-30 10:45:00,218.6,218.69,218.5,218.68,1454.0,207.5029,207.5883,207.4079,207.5788,1454.0
2023-08-30 10:50:00,218.72,218.72,218.34,218.45,1628.0,207.6168,207.6168,207.2561,207.3605,1628.0
2023-08-30 10:55:00,218.47,218.69,218.43,218.69,701.0,207.3795,207.5883,207.3415,207.5883,701.0
2023-08-30 11:00:00,218.75,218.9,218.68,218.78,1836.0,207.6452,207.7876,207.5788,207.6737,1836.0
2023-08-30 11:05:00,218.77,218.82,218.66,218.67,2055.0,207.6642,207.7117,207.5598,207.5693,2055.0
2023-08-30 11:10:00,218.77,219.09,218.76,219.09,1844.0,207.6642,207.968,207.6547,207.968,1844.0
2023-08-30 11:15:00,218.98,218.98,218.57,218.63,5824.0,207.8636,207.8636,207.4744,207.5313,5824.0
2023-08-30 11:20:00,218.56,218.9,218.55,218.9,3495.0,207.4649,207.7876,207.4554,207.7876,3495.0
2023-08-30 11:25:00,218.95,218.98,218.79,218.98,2720.0,207.8351,207.8636,207.6832,207.8636,2720.0
2023-08-30 11:30:00,218.98,219.02,218.86,219.0,1202.0,207.8636,207.9015,207.7497,207.8826,1202.0
2023-08-30 11:35:00,218.98,219.07,218.97,219.04,1894.0,207.8636,207.949,207.8541,207.9205,1894.0
2023-08-30 11:40:00,219.01,219.12,218.92,219.12,3801.0,207.892,207.9965,207.8066,207.9965,3801.0
2023-08-30 11:45:00,219.18,219.18,218.97,218.97,770.0,208.0534,208.0534,207.8541,207.8541,770.0
2023-08-30 11:50:00,218.96,219.14,218.96,219.09,4506.0,207.8446,208.0154,207.8446,207.968,4506.0
2023-08-30 11:55:00,219.01,219.04,218.95,218.96,1498.0,207.892,207.9205,207.8351,207.8446,1498.0
2023-08-30 12:00:00,218.94,218.94,218.77,218.77,700.0,207.8256,207.8256,207.6642,207.6642,700.0
2023-08-30 12:05:00,218.79,218.8,218.64,218.64,850.0,207.6832,207.6927,207.5408,207.5408,850.0
2023-08-30 12:10:00,218.56,218.74,218.55,218.71,2735.0,207.4649,207.6358,207.4554,207.6073,2735.0
2023-08-30 12:15:00,218.8,218.8,218.59,218.62,1200.0,207.6927,207.6927,207.4934,207.5218,1200.0
2023-08-30 12:20:00,218.62,218.73,218.56,218.73,3956.0,207.5218,207.6263,207.4649,207.6263,3956.0
2023-08-30 12:25:00,218.75,218.84,218.68,218.84,3103.0,207.6452,207.7307,207.5788,207.7307,3103.0
2023-08-30 12:30:00,218.72,218.8,218.62,218.78,4466.0,207.6168,207.6927,207.5218,207.6737,4466.0
2023-08-30 12:35:00,218.78,218.84,218.72,218.84,2342.0,207.6737,207.7307,207.6168,207.7307,2342.0
2023-08-30 12:40:00,218.88,218.93,218.86,218.86,1120.0,207.7686,207.8161,207.7497,207.7497,1120.0
2023-08-30 12:45:00,218.88,218.89,218.82,218.89,1201.0,207.7686,207.7781,207.7117,207.7781,1201.0
2023-08-30 12:50:00,218.81,219.02,218.8,218.96,1597.0,207.7022,207.9015,207.6927,207.8446,1597.0
2023-08-30 12:55:00,218.93,219.01,218.93,219.01,1400.0,207.8161,207.892,207.8161,207.892,1400.0
2023-08-30 13:00:00,219.04,219.14,219.02,219.14,1600.0,207.9205,208.0154,207.9015,208.0154,1600.0
2023-08-30 13:05:00,219.1,219.1,218.89,218.91,902.0,207.9775,207.9775,207.7781,207.7971,902.0
2023-08-30 13:10:00,218.87,218.91,218.86,218.91,600.0,207.7592,207.7971,207.7497,207.7971,600.0
2023-08-30 13:15:00,218.85,218.87,218.44,218.48,6897.0,207.7402,207.7592,207.351,207.389,6897.0
2023-08-30 13:20:00,218.47,218.53,218.42,218.45,2978.0,207.3795,207.4364,207.332,207.3605,2978.0
2023-08-30 13:25:00,218.46,218.52,218.35,218.37,4417.0,207.37,207.4269,207.2656,207.2845,4417.0
2023-08-30 13:30:00,218.4,218.44,218.31,218.43,1509.0,207.313,207.351,207.2276,207.3415,1509.0
2023-08-30 13:35:00,218.35,218.41,218.14,218.24,1520.0,207.2656,207.3225,207.0662,207.1611,1520.0
2023-08-30 13:40:00,218.25,218.35,218.19,218.22,2430.0,207.1706,207.2656,207.1137,207.1422,2430.0
2023-08-30 13:45:00,218.2,218.22,218.14,218.19,4252.0,207.1232,207.1422,207.0662,207.1137,4252.0
2023-08-30 13:50:00,218.14,218.14,217.79,217.8,3100.0,207.0662,207.0662,206.734,206.7435,3100.0
2023-08-30 13:55:00,217.83,217.88,217.73,217.88,2627.0,206.7719,206.8194,206.677,206.8194,2627.0
2023-08-30 14:00:00,218.02,218.07,217.92,217.97,1014.0,206.9523,206.9998,206.8574,206.9048,1014.0
2023-08-30 14:05:00,217.93,218.06,217.77,217.77,6239.0,206.8669,206.9903,206.715,206.715,6239.0
2023-08-30 14:10:00,217.87,217.87,217.7,217.75,2609.0,206.8099,206.8099,206.6485,206.696,2609.0
2023-08-30 14:15:00,217.72,217.82,217.71,217.76,5047.0,206.6675,206.7625,206.658,206.7055,5047.0
2023-08-30 14:20:00,217.71,217.74,217.63,217.7,9616.0,206.658,206.6865,206.5821,206.6485,9616.0
2023-08-30 14:25:00,217.72,217.87,217.72,217.78,11968.0,206.6675,206.8099,206.6675,206.7245,11968.0
2023-08-30 14:30:00,217.77,217.77,217.58,217.71,7448.0,206.715,206.715,206.5346,206.658,7448.0
2023-08-30 14:35:00,217.68,217.85,217.68,217.81,700.0,206.6296,206.7909,206.6296,206.753,700.0
2023-08-30 14:40:00,217.77,217.92,217.77,217.92,1567.0,206.715,206.8574,206.715,206.8574,1567.0
2023-08-30 14:45:00,217.87,217.93,217.75,217.8,2152.0,206.8099,206.8669,206.696,206.7435,2152.0
2023-08-30 14:50:00,217.85,217.87,217.76,217.79,2483.0,206.7909,206.8099,206.7055,206.734,2483.0
2023-08-30 14:55:00,217.81,217.89,217.76,217.88,2816.0,206.753,206.8289,206.7055,206.8194,2816.0
2023-08-30 15:00:00,217.9,217.96,217.88,217.96,1260.0,206.8384,206.8953,206.8194,206.8953,1260.0
2023-08-30 15:05:00,217.87,217.89,217.7,217.77,4526.0,206.8099,206.8289,206.6485,206.715,4526.0
2023-08-30 15:10:00,217.79,217.83,217.74,217.78,2187.0,206.734,206.7719,206.6865,206.7245,2187.0
2023-08-30 15:15:00,217.79,217.83,217.78,217.8,2015.0,206.734,206.7719,206.7245,206.7435,2015.0
2023-08-30 15:20:00,217.77,217.85,217.76,217.78,3010.0,206.715,206.7909,206.7055,206.7245,3010.0
2023-08-30 15:25:00,217.74,217.85,217.7,217.83,4446.0,206.6865,206.7909,206.6485,206.7719,4446.0
2023-08-30 15:30:00,217.82,217.82,217.58,217.62,5882.0,206.7625,206.7625,206.5346,206.5726,5882.0
2023-08-30 15:35:00,217.6,217.62,217.42,217.43,5023.0,206.5536,206.5726,206.3828,206.3923,5023.0
2023-08-30 15:40:00,217.4,217.48,217.3,217.39,8991.0,206.3638,206.4397,206.2689,206.3543,8991.0
2023-08-30 15:45:00,217.39,217.64,217.26,217.35,8702.0,206.3543,206.5916,206.2309,206.3163,8702.0
2023-08-30 15:50:00,217.36,217.41,217.01,217.21,23035.0,206.3258,206.3733,205.9936,206.1834,23035.0
2023-08-30 15:55:00,217.19,217.51,217.09,217.31,55816.0,206.1644,206.4682,206.0695,206.2783,55816.0
2023-08-31 09:30:00,217.43,217.44,217.17,217.44,15011.0,206.3923,206.4017,206.1455,206.4017,15011.0
2023-08-31 09:35:00,217.0,217.0,215.99,215.99,3322.0,205.9841,205.9841,205.0254,205.0254,3322.0
2023-08-31 09:40:00,215.96,216.25,215.95,216.07,2726.0,204.9969,205.2722,204.9874,205.1013,2726.0
2023-08-31 09:45:00,216.3,216.57,216.13,216.29,1900.0,205.3196,205.5759,205.1582,205.3101,1900.0
2023-08-31 09:50:00,216.39,216.76,216.39,216.76,4504.0,205.405,205.7563,205.405,205.7563,4504.0
2023-08-31 09:55:00,216.73,216.73,216.33,216.45,2892.0,205.7278,205.7278,205.3481,205.462,2892.0
2023-08-31 10:00:00,216.45,216.45,215.83,215.92,9231.0,205.462,205.462,204.8735,204.9589,9231.0
2023-08-31 10:05:00,215.94,215.94,215.51,215.63,5121.0,204.9779,204.9779,204.5697,204.6836,5121.0
2023-08-31 10:10:00,215.59,215.68,215.54,215.63,2239.0,204.6457,204.7311,204.5982,204.6836,2239.0
2023-08-31 10:15:00,215.6,215.67,215.44,215.55,4804.0,204.6552,204.7216,204.5033,204.6077,4804.0
2023-08-31 10:20:00,215.56,215.71,215.38,215.65,9012.0,204.6172,204.7596,204.4463,204.7026,9012.0
2023-08-31 10:25:00,215.46,215.64,215.15,215.64,6064.0,204.5223,204.6931,204.228,204.6931,6064.0
2023-08-31 10:30:00,215.65,215.65,215.28,215.28,2808.0,204.7026,204.7026,204.3514,204.3514,2808.0
2023-08-31 10:35:00,215.4,215.42,215.0,215.21,4296.0,204.4653,204.4843,204.0856,204.285,4296.0
2023-08-31 10:40:00,215.08,215.16,215.01,215.1,4980.0,204.1616,204.2375,204.0951,204.1805,4980.0
2023-08-31 10:45:00,215.09,215.17,214.86,215.03,6742.0,204.171,204.247,203.9527,204.1141,6742.0
2023-08-31 10:50:00,215.03,215.25,214.89,215.14,5122.0,204.1141,204.3229,203.9812,204.2185,5122.0
2023-08-31 10:55:00,215.12,215.25,215.08,215.16,4976.0,204.1995,204.3229,204.1616,204.2375,4976.0
2023-08-31 11:00:00,215.24,215.55,215.24,215.34,2756.0,204.3134,204.6077,204.3134,204.4084,2756.0
2023-08-31 11:05:00,215.31,215.71,215.31,215.59,2645.0,204.3799,204.7596,204.3799,204.6457,2645.0
2023-08-31 11:10:00,215.59,215.67,215.58,215.65,2666.0,204.6457,204.7216,204.6362,204.7026,2666.0
2023-08-31 11:15:00,215.63,215.7,215.36,215.37,3626.0,204.6836,204.7501,204.4273,204.4368,3626.0
2023-08-31 11:20:00,215.35,215.46,215.28,215.38,5125.0,204.4178,204.5223,204.3514,204.4463,5125.0
2023-08-31 11:25:00,215.38,215.67,215.37,215.67,3560.0,204.4463,204.7216,204.4368,204.7216,3560.0
2023-08-31 11:30:00,215.74,215.8,215.5,215.68,4215.0,204.788,204.845,204.5602,204.7311,4215.0
2023-08-31 11:35:00,215.66,215.9,215.66,215.84,3488.0,204.7121,204.9399,204.7121,204.883,3488.0
2023-08-31 11:40:00,215.89,216.0,215.78,215.78,1808.0,204.9304,205.0348,204.826,204.826,1808.0
2023-08-31 11:45:00,215.62,215.67,215.59,215.67,700.0,204.6741,204.7216,204.6457,204.7216,700.0
2023-08-31 11:50:00,215.64,215.75,215.54,215.65,3774.0,204.6931,204.7975,204.5982,204.7026,3774.0
2023-08-31 11:55:00,215.63,215.64,215.47,215.47,1360.0,204.6836,204.6931,204.5318,204.5318,1360.0
2023-08-31 12:00:00,215.54,215.72,215.51,215.58,3725.0,204.5982,204.7691,204.5697,204.6362,3725.0
2023-08-31 12:05:00,215.57,215.71,215.51,215.51,3824.0,204.6267,204.7596,204.5697,204.5697,3824.0
2023-08-31 12:10:00,215.63,215.82,215.61,215.68,1950.0,204.6836,204.864,204.6646,204.7311,1950.0
2023-08-31 12:15:00,215.62,215.72,215.53,215.62,2155.0,204.6741,204.7691,204.5887,204.6741,2155.0
2023-08-31 12:20:00,215.71,215.76,215.55,215.76,2671.0,204.7596,204.807,204.6077,204.807,2671.0
2023-08-31 12:25:00,215.75,215.83,215.68,215.83,1721.0,204.7975,204.8735,204.7311,204.8735,1721.0
2023-08-31 12:30:00,215.8,215.8,215.71,215.71,2002.0,204.845,204.845,204.7596,204.7596,2002.0
2023-08-31 12:35:00,215.74,215.78,215.69,215.71,3550.0,204.788,204.826,204.7406,204.7596,3550.0
2023-08-31 12:40:00,215.76,215.8,215.67,215.78,2676.0,204.807,204.845,204.7216,204.826,2676.0
2023-08-31 12:45:00,215.77,215.95,215.73,215.89,3862.0,204.8165,204.9874,204.7786,204.9304,3862.0
2023-08-31 12:50:00,215.86,215.95,215.81,215.81,1450.0,204.902,204.9874,204.8545,204.8545,1450.0
2023-08-31 12:55:00,215.87,215.94,215.78,215.94,2257.0,204.9114,204.9779,204.826,204.9779,2257.0
2023-08-31 13:00:00,215.92,215.94,215.77,215.82,3001.0,204.9589,204.9779,204.8165,204.864,3001.0
2023-08-31 13:05:00,215.82,215.98,215.78,215.95,3068.0,204.864,205.0159,204.826,204.9874,3068.0
2023-08-31 13:10:00,215.99,216.01,215.86,215.96,2853.0,205.0254,205.0443,204.902,204.9969,2853.0
2023-08-31 13:15:00,215.98,215.99,215.87,215.9,3804.0,205.0159,205.0254,204.9114,204.9399,3804.0
2023-08-31 13:20:00,215.92,216.05,215.86,216.02,2554.0,204.9589,205.0823,204.902,205.0538,2554.0
2023-08-31 13:25:00,216.09,216.11,216.03,216.05,3760.0,205.1203,205.1393,205.0633,205.0823,3760.0
2023-08-31 13:30:00,216.07,216.16,216.06,216.11,3401.0,205.1013,205.1867,205.0918,205.1393,3401.0
2023-08-31 13:35:00,216.11,216.22,216.11,216.13,2309.0,205.1393,205.2437,205.1393,205.1582,2309.0
2023-08-31 13:40:00,216.17,216.18,216.03,216.04,2352.0,205.1962,205.2057,205.0633,205.0728,2352.0
2023-08-31 13:45:00,216.03,216.08,215.92,215.98,4325.0,205.0633,205.1108,204.9589,205.0159,4325.0
2023-08-31 13:50:00,215.99,216.06,215.87,215.87,2546.0,205.0254,205.0918,204.9114,204.9114,2546.0
2023-08-31 13:55:00,215.89,215.95,215.8,215.87,4859.0,204.9304,204.9874,204.845,204.9114,4859.0
2023-08-31 14:00:00,215.88,216.02,215.79,215.79,4819.0,204.9209,205.0538,204.8355,204.8355,4819.0
2023-08-31 14:05:00,215.81,215.87,215.8,215.84,5581.0,204.8545,204.9114,204.845,204.883,5581.0
2023-08-31 14:10:00,215.84,215.91,215.78,215.84,12878.0,204.883,204.9494,204.826,204.883,12878.0
2023-08-31 14:15:00,215.83,215.83,215.66,215.67,5409.0,204.8735,204.8735,204.7121,204.7216,5409.0
2023-08-31 14:20:00,215.73,215.87,215.56,215.58,8285.0,204.7786,204.9114,204.6172,204.6362,8285.0
2023-08-31 14:25:00,215.59,215.93,215.57,215.88,5690.0,204.6457,204.9684,204.6267,204.9209,5690.0
2023-08-31 14:30:00,215.89,216.0,215.72,215.75,5781.0,204.9304,205.0348,204.7691,204.7975,5781.0
2023-08-31 14:35:00,215.75,215.75,215.28,215.36,6303.0,204.7975,204.7975,204.3514,204.4273,6303.0
2023-08-31 14:40:00,215.37,215.41,215.21,215.21,6109.0,204.4368,204.4748,204.285,204.285,6109.0
2023-08-31 14:45:00,215.2,215.21,215.04,215.04,6981.0,204.2755,204.285,204.1236,204.1236,6981.0
2023-08-31 14:50:00,215.04,215.24,215.03,215.22,10435.0,204.1236,204.3134,204.1141,204.2944,10435.0
2023-08-31 14:55:00,215.2,215.25,215.16,215.18,6043.0,204.2755,204.3229,204.2375,204.2565,6043.0
2023-08-31 15:00:00,215.16,215.42,215.16,215.4,6265.0,204.2375,204.4843,204.2375,204.4653,6265.0
2023-08-31 15:05:00,215.39,215.51,215.37,215.5,13512.0,204.4558,204.5697,204.4368,204.5602,13512.0
2023-08-31 15:10:00,215.54,215.73,215.5,215.66,11573.0,204.5982,204.7786,204.5602,204.7121,11573.0
2023-08-31 15:15:00,215.66,215.72,215.55,215.61,5765.0,204.7121,204.7691,204.6077,204.6646,5765.0
2023-08-31 15:20:00,215.61,215.62,215.33,215.33,2877.0,204.6646,204.6741,204.3989,204.3989,2877.0
2023-08-31 15:25:00,215.33,215.47,215.28,215.28,6026.0,204.3989,204.5318,204.3514,204.3514,6026.0
2023-08-31 15:30:00,215.33,215.39,215.12,215.12,10954.0,204.3989,204.4558,204.1995,204.1995,10954.0
2023-08-31 15:35:00,215.15,215.28,215.11,215.18,13885.0,204.228,204.3514,204.19,204.2565,13885.0
2023-08-31 15:40:00,215.16,215.18,215.04,215.09,17619.0,204.2375,204.2565,204.1236,204.171,17619.0
2023-08-31 15:45:00,215.05,215.13,214.95,214.99,23428.0,204.1331,204.209,204.0382,204.0761,23428.0
2023-08-31 15:50:00,215.08,215.28,214.89,214.89,29425.0,204.1616,204.3514,203.9812,203.9812,29425.0
2023-08-31 15:55:00,214.9,215.12,214.81,214.94,109819.0,203.9907,204.1995,203.9053,204.0287,109819.0
2023-09-01 09:30:00,214.75,215.2,214.34,214.85,27132.0,203.8483,204.2755,203.4591,203.9432,27132.0
2023-09-01 09:35:00,214.81,214.81,214.25,214.44,8340.0,203.9053,203.9053,203.3737,203.554,8340.0
2023-09-01 09:40:00,214.46,214.46,213.72,214.0,8281.0,203.573,203.573,202.8706,203.1364,8281.0
2023-09-01 09:45:00,214.04,214.3,213.92,214.3,5392.0,203.1743,203.4211,203.0604,203.4211,5392.0
2023-09-01 09:50:00,214.22,214.3,213.88,213.89,2422.0,203.3452,203.4211,203.0225,203.032,2422.0
2023-09-01 09:55:00,213.9,214.4,213.7,214.15,32813.0,203.0415,203.5161,202.8516,203.2788,32813.0
2023-09-01 10:00:00,214.07,214.19,214.0,214.16,10413.0,203.2028,203.3167,203.1364,203.2883,10413.0
2023-09-01 10:05:00,214.2,214.62,214.08,214.57,3425.0,203.3262,203.7249,203.2123,203.6774,3425.0
2023-09-01 10:10:00,214.57,214.71,214.45,214.46,8638.0,203.6774,203.8103,203.5635,203.573,8638.0
2023-09-01 10:15:00,214.37,214.53,214.24,214.38,4123.0,203.4876,203.6395,203.3642,203.4971,4123.0
2023-09-01 10:20:00,214.43,214.45,213.76,213.76,2963.0,203.5445,203.5635,202.9086,202.9086,2963.0
2023-09-01 10:25:00,213.72,214.12,213.71,214.01,20513.0,202.8706,203.2503,202.8611,203.1459,20513.0
2023-09-01 10:30:00,214.04,214.25,213.96,214.18,3252.0,203.1743,203.3737,203.0984,203.3072,3252.0
2023-09-01 10:35:00,214.19,214.31,214.01,214.07,4038.0,203.3167,203.4306,203.1459,203.2028,4038.0
2023-09-01 10:40:00,214.07,214.07,213.71,213.79,4579.0,203.2028,203.2028,202.8611,202.937,4579.0
2023-09-01 10:45:00,213.8,214.14,213.66,214.11,53794.0,202.9465,203.2693,202.8136,203.2408,53794.0
2023-09-01 10:50:00,214.09,214.34,214.09,214.24,11997.0,203.2218,203.4591,203.2218,203.3642,11997.0
2023-09-01 10:55:00,214.24,214.37,214.03,214.06,5702.0,203.3642,203.4876,203.1649,203.1933,5702.0
2023-09-01 11:00:00,214.06,214.49,214.06,214.46,2356.0,203.1933,203.6015,203.1933,203.573,2356.0
2023-09-01 11:05:00,214.45,214.57,214.36,214.46,3108.0,203.5635,203.6774,203.4781,203.573,3108.0
2023-09-01 11:10:00,214.4,214.4,214.17,214.18,2491.0,203.5161,203.5161,203.2977,203.3072,2491.0
2023-09-01 11:15:00,214.15,214.25,214.06,214.11,4258.0,203.2788,203.3737,203.1933,203.2408,4258.0
2023-09-01 11:20:00,214.04,214.09,213.96,213.98,3008.0,203.1743,203.2218,203.0984,203.1174,3008.0
2023-09-01 11:25:00,213.99,213.99,213.83,213.98,7510.0,203.1269,203.1269,202.975,203.1174,7510.0
2023-09-01 11:30:00,213.98,214.5,213.94,214.43,11999.0,203.1174,203.611,203.0794,203.5445,11999.0
2023-09-01 11:35:00,214.43,214.46,214.22,214.24,6256.0,203.5445,203.573,203.3452,203.3642,6256.0
2023-09-01 11:40:00,214.23,214.86,214.22,214.81,5841.0,203.3547,203.9527,203.3452,203.9053,5841.0
2023-09-01 11:45:00,214.81,214.97,214.66,214.67,8450.0,203.9053,204.0571,203.7629,203.7724,8450.0
2023-09-01 11:50:00,214.67,214.67,214.16,214.24,15445.0,203.7724,203.7724,203.2883,203.3642,15445.0
2023-09-01 11:55:00,214.23,214.49,214.23,214.47,8551.0,203.3547,203.6015,203.3547,203.5825,8551.0
2023-09-01 12:00:00,214.5,214.59,213.99,214.0,8709.0,203.611,203.6964,203.1269,203.1364,8709.0
2023-09-01 12:05:00,214.0,214.11,213.79,213.82,10152.0,203.1364,203.2408,202.937,202.9655,10152.0
2023-09-01 12:10:00,213.93,214.0,213.91,213.98,4339.0,203.0699,203.1364,203.0509,203.1174,4339.0
2023-09-01 12:15:00,213.98,214.19,213.98,214.15,5552.0,203.1174,203.3167,203.1174,203.2788,5552.0
2023-09-01 12:20:00,214.15,214.19,214.01,214.03,4603.0,203.2788,203.3167,203.1459,203.1649,4603.0
2023-09-01 12:25:00,214.01,214.18,214.01,214.18,2113.0,203.1459,203.3072,203.1459,203.3072,2113.0
2023-09-01 12:30:00,214.11,214.22,214.09,214.11,6043.0,203.2408,203.3452,203.2218,203.2408,6043.0
2023-09-01 12:35:00,214.09,214.12,213.75,213.79,9847.0,203.2218,203.2503,202.8991,202.937,9847.0
2023-09-01 12:40:00,213.66,213.8,213.66,213.72,2665.0,202.8136,202.9465,202.8136,202.8706,2665.0
2023-09-01 12:45:00,213.74,213.84,213.69,213.74,9189.0,202.8896,202.9845,202.8421,202.8896,9189.0
2023-09-01 12:50:00,213.69,213.75,213.6,213.6,2500.0,202.8421,202.8991,202.7567,202.7567,2500.0
2023-09-01 12:55:00,213.58,213.58,213.33,213.38,7866.0,202.7377,202.7377,202.5004,202.5479,7866.0
2023-09-01 13:00:00,213.44,213.5,213.26,213.28,3343.0,202.6048,202.6618,202.4339,202.4529,3343.0
2023-09-01 13:05:00,213.31,213.45,213.22,213.42,3917.0,202.4814,202.6143,202.396,202.5858,3917.0
2023-09-01 13:10:00,213.39,213.53,213.39,213.49,3013.0,202.5573,202.6902,202.5573,202.6523,3013.0
2023-09-01 13:15:00,213.45,213.73,213.45,213.63,4218.0,202.6143,202.8801,202.6143,202.7852,4218.0
2023-09-01 13:20:00,213.69,213.81,213.63,213.78,7130.0,202.8421,202.956,202.7852,202.9275,7130.0
2023-09-01 13:25:00,213.65,213.95,213.65,213.95,6270.0,202.8041,203.0889,202.8041,203.0889,6270.0
2023-09-01 13:30:00,213.96,214.06,213.92,214.03,7431.0,203.0984,203.1933,203.0604,203.1649,7431.0
2023-09-01 13:35:00,214.04,214.04,213.82,213.91,8034.0,203.1743,203.1743,202.9655,203.0509,8034.0
2023-09-01 13:40:00,213.86,213.97,213.84,213.86,3474.0,203.0035,203.1079,202.9845,203.0035,3474.0
2023-09-01 13:45:00,213.9,214.0,213.88,213.97,3729.0,203.0415,203.1364,203.0225,203.1079,3729.0
2023-09-01 13:50:00,213.99,214.15,213.98,214.1,6174.0,203.1269,203.2788,203.1174,203.2313,6174.0
2023-09-01 13:55:00,214.07,214.07,213.88,213.88,2404.0,203.2028,203.2028,203.0225,203.0225,2404.0
2023-09-01 14:00:00,213.89,213.95,213.82,213.86,7464.0,203.032,203.0889,202.9655,203.0035,7464.0
2023-09-01 14:05:00,213.81,213.99,213.81,213.99,4391.0,202.956,203.1269,202.956,203.1269,4391.0
2023-09-01 14:10:00,214.02,214.16,213.86,213.86,5785.0,203.1554,203.2883,203.0035,203.0035,5785.0
2023-09-01 14:15:00,213.85,214.02,213.85,214.02,2274.0,202.994,203.1554,202.994,203.1554,2274.0
2023-09-01 14:20:00,214.1,214.2,214.08,214.16,2503.0,203.2313,203.3262,203.2123,203.2883,2503.0
2023-09-01 14:25:00,214.13,214.14,213.95,214.07,3410.0,203.2598,203.2693,203.0889,203.2028,3410.0
2023-09-01 14:30:00,214.13,214.23,214.09,214.11,3419.0,203.2598,203.3547,203.2218,203.2408,3419.0
2023-09-01 14:35:00,214.16,214.3,214.11,214.3,3673.0,203.2883,203.4211,203.2408,203.4211,3673.0
2023-09-01 14:40:00,214.26,214.36,214.19,214.33,3006.0,203.3832,203.4781,203.3167,203.4496,3006.0
2023-09-01 14:45:00,214.27,214.3,214.2,214.24,6387.0,203.3927,203.4211,203.3262,203.3642,6387.0
2023-09-01 14:50:00,214.24,214.28,214.17,214.28,4652.0,203.3642,203.4022,203.2977,203.4022,4652.0
2023-09-01 14:55:00,214.28,214.35,214.22,214.24,2947.0,203.4022,203.4686,203.3452,203.3642,2947.0
2023-09-01 15:00:00,214.26,214.31,214.15,214.15,3541.0,203.3832,203.4306,203.2788,203.2788,3541.0
2023-09-01 15:05:00,214.19,214.21,214.09,214.18,3276.0,203.3167,203.3357,203.2218,203.3072,3276.0
2023-09-01 15:10:00,214.15,214.37,214.15,214.23,6060.0,203.2788,203.4876,203.2788,203.3547,6060.0
2023-09-01 15:15:00,214.21,214.25,214.14,214.18,4126.0,203.3357,203.3737,203.2693,203.3072,4126.0
2023-09-01 15:20:00,214.16,214.23,214.14,214.19,4137.0,203.2883,203.3547,203.2693,203.3167,4137.0
2023-09-01 15:25:00,214.21,214.36,214.19,214.36,4526.0,203.3357,203.4781,203.3167,203.4781,4526.0
2023-09-01 15:30:00,214.35,214.5,214.35,214.44,10145.0,203.4686,203.611,203.4686,203.554,10145.0
2023-09-01 15:35:00,214.46,214.48,214.07,214.09,8747.0,203.573,203.592,203.2028,203.2218,8747.0
2023-09-01 15:40:00,214.12,214.25,214.1,214.15,8221.0,203.2503,203.3737,203.2313,203.2788,8221.0
2023-09-01 15:45:00,214.16,214.2,213.86,213.93,15759.0,203.2883,203.3262,203.0035,203.0699,15759.0
2023-09-01 15:50:00,213.92,214.2,213.76,214.18,29138.0,203.0604,203.3262,202.9086,203.3072,29138.0
2023-09-01 15:55:00,214.16,214.24,213.73,213.86,74143.0,203.2883,203.3642,202.8801,203.0035,74143.0
2023-09-05 09:30:00,213.67,213.95,213.26,213.26,13513.0,202.8231,203.0889,202.4339,202.4339,13513.0
2023-09-05 09:35:00,213.45,213.53,212.8,213.12,6956.0,202.6143,202.6902,201.9973,202.301,6956.0
2023-09-05 09:40:00,213.08,213.83,213.03,213.82,10511.0,202.2631,202.975,202.2156,202.9655,10511.0
2023-09-05 09:45:00,213.66,214.42,213.52,214.24,8761.0,202.8136,203.5351,202.6807,203.3642,8761.0
2023-09-05 09:50:00,214.16,214.53,214.04,214.39,8065.0,203.2883,203.6395,203.1743,203.5066,8065.0
2023-09-05 09:55:00,214.29,214.57,214.2,214.25,6392.0,203.4117,203.6774,203.3262,203.3737,6392.0
2023-09-05 10:00:00,214.33,214.67,214.33,214.41,3001.0,203.4496,203.7724,203.4496,203.5256,3001.0
2023-09-05 10:05:00,214.31,214.34,214.01,214.03,8234.0,203.4306,203.4591,203.1459,203.1649,8234.0
2023-09-05 10:10:00,213.88,213.9,213.38,213.65,10759.0,203.0225,203.0415,202.5479,202.8041,10759.0
2023-09-05 10:15:00,213.68,213.74,213.17,213.17,5026.0,202.8326,202.8896,202.3485,202.3485,5026.0
2023-09-05 10:20:00,213.31,213.31,212.81,213.22,5525.0,202.4814,202.4814,202.0068,202.396,5525.0
2023-09-05 10:25:00,213.27,213.34,212.9,212.94,4625.0,202.4434,202.5099,202.0922,202.1302,4625.0
2023-09-05 10:30:00,212.9,213.11,212.75,213.0,10026.0,202.0922,202.2916,201.9498,202.1871,10026.0
2023-09-05 10:35:00,212.89,212.96,212.79,212.95,4604.0,202.0827,202.1492,201.9878,202.1397,4604.0
2023-09-05 10:40:00,212.9,213.05,212.79,212.87,3807.0,202.0922,202.2346,201.9878,202.0637,3807.0
2023-09-05 10:45:00,212.91,213.03,212.84,212.88,3749.0,202.1017,202.2156,202.0353,202.0732,3749.0
2023-09-05 10:50:00,212.84,212.93,212.65,212.85,12918.0,202.0353,202.1207,201.8549,202.0448,12918.0
2023-09-05 10:55:00,212.74,212.74,212.52,212.68,7208.0,201.9403,201.9403,201.7315,201.8834,7208.0
2023-09-05 11:00:00,212.69,212.8,212.45,212.45,3998.0,201.8929,201.9973,201.6651,201.6651,3998.0
2023-09-05 11:05:00,212.42,212.72,212.41,212.65,9288.0,201.6366,201.9214,201.6271,201.8549,9288.0
2023-09-05 11:10:00,212.73,212.73,212.37,212.37,4303.0,201.9308,201.9308,201.5891,201.5891,4303.0
2023-09-05 11:15:00,212.29,212.35,212.21,212.21,4893.0,201.5132,201.5701,201.4372,201.4372,4893.0
2023-09-05 11:20:00,212.25,212.42,212.15,212.18,6235.0,201.4752,201.6366,201.3803,201.4088,6235.0
2023-09-05 11:25:00,212.16,212.23,212.08,212.15,3450.0,201.3898,201.4562,201.3138,201.3803,3450.0
2023-09-05 11:30:00,212.14,212.14,211.87,211.97,8423.0,201.3708,201.3708,201.1145,201.2094,8423.0
2023-09-05 11:35:00,212.06,212.15,211.97,211.97,4868.0,201.2949,201.3803,201.2094,201.2094,4868.0
2023-09-05 11:40:00,211.97,212.07,211.74,211.9,2956.0,201.2094,201.3044,200.9911,201.143,2956.0
2023-09-05 11:45:00,211.86,211.9,211.72,211.9,2348.0,201.105,201.143,200.9721,201.143,2348.0
2023-09-05 11:50:00,211.9,211.96,211.84,211.92,2944.0,201.143,201.1999,201.086,201.162,2944.0
2023-09-05 11:55:00,211.8,211.91,211.74,211.87,3265.0,201.0481,201.1525,200.9911,201.1145,3265.0
2023-09-05 12:00:00,211.83,211.98,211.73,211.98,3181.0,201.0765,201.2189,200.9816,201.2189,3181.0
2023-09-05 12:05:00,211.95,212.0,211.82,211.89,3350.0,201.1904,201.2379,201.067,201.1335,3350.0
2023-09-05 12:10:00,211.93,211.93,211.78,211.81,1595.0,201.1715,201.1715,201.0291,201.0576,1595.0
2023-09-05 12:15:00,211.76,211.78,211.65,211.65,3222.0,201.0101,201.0291,200.9057,200.9057,3222.0
2023-09-05 12:20:00,211.62,211.66,211.44,211.5,4792.0,200.8772,200.9152,200.7063,200.7633,4792.0
2023-09-05 12:25:00,211.51,211.59,211.47,211.51,3142.0,200.7728,200.8487,200.7348,200.7728,3142.0
2023-09-05 12:30:00,211.49,211.69,211.46,211.64,5817.0,200.7538,200.9436,200.7253,200.8962,5817.0
2023-09-05 12:35:00,211.64,211.72,211.54,211.54,2436.0,200.8962,200.9721,200.8013,200.8013,2436.0
2023-09-05 12:40:00,211.5,211.55,211.37,211.5,3314.0,200.7633,200.8108,200.6399,200.7633,3314.0
2023-09-05 12:45:00,211.51,211.68,211.5,211.66,4341.0,200.7728,200.9342,200.7633,200.9152,4341.0
2023-09-05 12:50:00,211.62,211.67,211.55,211.67,2878.0,200.8772,200.9247,200.8108,200.9247,2878.0
2023-09-05 12:55:00,211.67,211.72,211.56,211.57,3225.0,200.9247,200.9721,200.8202,200.8297,3225.0
2023-09-05 13:00:00,211.56,211.59,211.4,211.54,1848.0,200.8202,200.8487,200.6684,200.8013,1848.0
2023-09-05 13:05:00,211.5,211.63,211.45,211.63,1993.0,200.7633,200.8867,200.7158,200.8867,1993.0
2023-09-05 13:10:00,211.56,211.6,211.47,211.57,4964.0,200.8202,200.8582,200.7348,200.8297,4964.0
2023-09-05 13:15:00,211.51,211.55,211.33,211.49,3373.0,200.7728,200.8108,200.6019,200.7538,3373.0
2023-09-05 13:20:00,211.51,211.51,211.4,211.43,2608.0,200.7728,200.7728,200.6684,200.6968,2608.0
2023-09-05 13:25:00,211.44,211.49,211.39,211.39,2608.0,200.7063,200.7538,200.6589,200.6589,2608.0
2023-09-05 13:30:00,211.39,211.5,211.38,211.46,2426.0,200.6589,200.7633,200.6494,200.7253,2426.0
2023-09-05 13:35:00,211.46,211.52,211.36,211.52,5933.0,200.7253,200.7823,200.6304,200.7823,5933.0
2023-09-05 13:40:00,211.4,211.52,211.38,211.39,2700.0,200.6684,200.7823,200.6494,200.6589,2700.0
2023-09-05 13:45:00,211.39,211.52,211.38,211.48,3269.0,200.6589,200.7823,200.6494,200.7443,3269.0
2023-09-05 13:50:00,211.5,211.6,211.5,211.53,980.0,200.7633,200.8582,200.7633,200.7918,980.0
2023-09-05 13:55:00,211.53,211.58,211.46,211.58,2454.0,200.7918,200.8392,200.7253,200.8392,2454.0
2023-09-05 14:00:00,211.6,211.67,211.51,211.63,2870.0,200.8582,200.9247,200.7728,200.8867,2870.0
2023-09-05 14:05:00,211.59,211.63,211.54,211.54,1313.0,200.8487,200.8867,200.8013,200.8013,1313.0
2023-09-05 14:10:00,211.56,211.62,211.48,211.56,2687.0,200.8202,200.8772,200.7443,200.8202,2687.0
2023-09-05 14:15:00,211.59,211.7,211.56,211.66,3954.0,200.8487,200.9531,200.8202,200.9152,3954.0
2023-09-05 14:20:00,211.66,211.94,211.63,211.91,7875.0,200.9152,201.181,200.8867,201.1525,7875.0
2023-09-05 14:25:00,211.9,212.0,211.9,211.99,1921.0,201.143,201.2379,201.143,201.2284,1921.0
2023-09-05 14:30:00,212.02,212.24,212.01,212.2,4237.0,201.2569,201.4657,201.2474,201.4278,4237.0
2023-09-05 14:35:00,212.23,212.24,212.12,212.15,2242.0,201.4562,201.4657,201.3518,201.3803,2242.0
2023-09-05 14:40:00,212.16,212.35,212.15,212.22,3102.0,201.3898,201.5701,201.3803,201.4467,3102.0
2023-09-05 14:45:00,212.19,212.23,212.09,212.11,2654.0,201.4183,201.4562,201.3233,201.3423,2654.0
2023-09-05 14:50:00,212.14,212.32,212.14,212.28,4912.0,201.3708,201.5417,201.3708,201.5037,4912.0
2023-09-05 14:55:00,212.32,212.33,212.18,212.31,2720.0,201.5417,201.5512,201.4088,201.5322,2720.0
2023-09-05 15:00:00,212.32,212.47,212.3,212.47,3485.0,201.5417,201.684,201.5227,201.684,3485.0
2023-09-05 15:05:00,212.42,212.45,212.33,212.45,2353.0,201.6366,201.6651,201.5512,201.6651,2353.0
2023-09-05 15:10:00,212.46,212.51,212.32,212.38,7240.0,201.6746,201.722,201.5417,201.5986,7240.0
2023-09-05 15:15:00,212.38,212.68,212.37,212.52,6953.0,201.5986,201.8834,201.5891,201.7315,6953.0
2023-09-05 15:20:00,212.49,212.52,212.45,212.48,5073.0,201.703,201.7315,201.6651,201.6935,5073.0
2023-09-05 15:25:00,212.48,212.62,212.45,212.47,8174.0,201.6935,201.8264,201.6651,201.684,8174.0
2023-09-05 15:30:00,212.45,212.45,212.27,212.28,11243.0,201.6651,201.6651,201.4942,201.5037,11243.0
2023-09-05 15:35:00,212.25,212.41,212.24,212.4,8428.0,201.4752,201.6271,201.4657,201.6176,8428.0
2023-09-05 15:40:00,212.41,212.53,212.37,212.38,8519.0,201.6271,201.741,201.5891,201.5986,8519.0
2023-09-05 15:45:00,212.45,212.45,212.08,212.11,12979.0,201.6651,201.6651,201.3138,201.3423,12979.0
2023-09-05 15:50:00,212.07,212.21,211.92,211.96,37399.0,201.3044,201.4372,201.162,201.1999,37399.0
2023-09-05 15:55:00,211.96,212.1,211.86,212.1,70019.0,201.1999,201.3328,201.105,201.3328,70019.0
2023-09-06 09:30:00,212.18,212.68,211.56,211.74,21073.0,201.4088,201.8834,200.8202,200.9911,21073.0
2023-09-06 09:35:00,211.78,211.82,211.13,211.14,1790.0,201.0291,201.067,200.4121,200.4216,1790.0
2023-09-06 09:40:00,211.0,211.0,210.51,210.81,6010.0,200.2887,200.2887,199.8235,200.1083,6010.0
2023-09-06 09:45:00,210.81,210.95,210.5,210.9,6806.0,200.1083,200.2412,199.8141,200.1937,6806.0
2023-09-06 09:50:00,210.91,210.91,210.53,210.72,4653.0,200.2032,200.2032,199.8425,200.0229,4653.0
2023-09-06 09:55:00,210.67,210.8,210.5,210.79,4116.0,199.9754,200.0988,199.8141,200.0893,4116.0
2023-09-06 10:00:00,210.84,211.25,210.65,211.25,12718.0,200.1368,200.526,199.9564,200.526,12718.0
2023-09-06 10:05:00,211.27,211.79,211.27,211.5,14269.0,200.545,201.0386,200.545,200.7633,14269.0
2023-09-06 10:10:00,211.47,211.65,211.43,211.43,4805.0,200.7348,200.9057,200.6968,200.6968,4805.0
2023-09-06 10:15:00,211.43,211.52,211.17,211.25,9286.0,200.6968,200.7823,200.45,200.526,9286.0
2023-09-06 10:20:00,211.24,211.24,211.08,211.13,2490.0,200.5165,200.5165,200.3646,200.4121,2490.0
2023-09-06 10:25:00,211.12,211.25,210.92,211.13,4792.0,200.4026,200.526,200.2127,200.4121,4792.0
2023-09-06 10:30:00,211.09,211.37,211.09,211.09,4028.0,200.3741,200.6399,200.3741,200.3741,4028.0
2023-09-06 10:35:00,211.1,211.12,210.81,211.08,8242.0,200.3836,200.4026,200.1083,200.3646,8242.0
2023-09-06 10:40:00,211.17,211.29,211.07,211.29,3988.0,200.45,200.5639,200.3551,200.5639,3988.0
2023-09-06 10:45:00,211.31,211.35,211.26,211.3,1492.0,200.5829,200.6209,200.5355,200.5734,1492.0
2023-09-06 10:50:00,211.23,211.44,211.17,211.19,5773.0,200.507,200.7063,200.45,200.469,5773.0
2023-09-06 10:55:00,211.3,211.3,211.09,211.09,3364.0,200.5734,200.5734,200.3741,200.3741,3364.0
2023-09-06 11:00:00,211.2,211.54,211.18,211.43,4004.0,200.4785,200.8013,200.4595,200.6968,4004.0
2023-09-06 11:05:00,211.47,211.65,211.34,211.47,3966.0,200.7348,200.9057,200.6114,200.7348,3966.0
2023-09-06 11:10:00,211.42,211.73,211.34,211.69,6176.0,200.6873,200.9816,200.6114,200.9436,6176.0
2023-09-06 11:15:00,211.68,211.86,211.53,211.54,3730.0,200.9342,201.105,200.7918,200.8013,3730.0
2023-09-06 11:20:00,211.57,211.61,211.5,211.61,1790.0,200.8297,200.8677,200.7633,200.8677,1790.0
2023-09-06 11:25:00,211.56,211.69,211.46,211.56,5915.0,200.8202,200.9436,200.7253,200.8202,5915.0
2023-09-06 11:30:00,211.59,211.65,211.44,211.61,5455.0,200.8487,200.9057,200.7063,200.8677,5455.0
2023-09-06 11:35:00,211.6,211.69,211.55,211.61,2365.0,200.8582,200.9436,200.8108,200.8677,2365.0
2023-09-06 11:40:00,211.58,211.74,211.46,211.74,5931.0,200.8392,200.9911,200.7253,200.9911,5931.0
2023-09-06 11:45:00,211.68,211.79,211.6,211.77,3951.0,200.9342,201.0386,200.8582,201.0196,3951.0
2023-09-06 11:50:00,211.76,211.94,211.73,211.94,1945.0,201.0101,201.181,200.9816,201.181,1945.0
2023-09-06 11:55:00,211.82,211.95,211.76,211.84,4353.0,201.067,201.1904,201.0101,201.086,4353.0
2023-09-06 12:00:00,211.87,212.0,211.82,211.84,6313.0,201.1145,201.2379,201.067,201.086,6313.0
2023-09-06 12:05:00,211.9,211.95,211.85,211.88,2302.0,201.143,201.1904,201.0955,201.124,2302.0
2023-09-06 12:10:00,211.88,212.05,211.86,211.95,5237.0,201.124,201.2854,201.105,201.1904,5237.0
2023-09-06 12:15:00,212.02,212.17,211.98,212.15,3441.0,201.2569,201.3993,201.2189,201.3803,3441.0
2023-09-06 12:20:00,212.06,212.07,212.02,212.07,2227.0,201.2949,201.3044,201.2569,201.3044,2227.0
2023-09-06 12:25:00,212.12,212.39,212.12,212.16,6457.0,201.3518,201.6081,201.3518,201.3898,6457.0
2023-09-06 12:30:00,212.05,212.06,211.93,211.96,2699.0,201.2854,201.2949,201.1715,201.1999,2699.0
2023-09-06 12:35:00,211.96,212.01,211.76,211.89,4661.0,201.1999,201.2474,201.0101,201.1335,4661.0
2023-09-06 12:40:00,211.69,211.69,211.38,211.5,2954.0,200.9436,200.9436,200.6494,200.7633,2954.0
2023-09-06 12:45:00,211.42,211.51,211.38,211.5,2357.0,200.6873,200.7728,200.6494,200.7633,2357.0
2023-09-06 12:50:00,211.5,211.58,211.45,211.5,1274.0,200.7633,200.8392,200.7158,200.7633,1274.0
2023-09-06 12:55:00,211.46,211.6,211.46,211.6,2058.0,200.7253,200.8582,200.7253,200.8582,2058.0
2023-09-06 13:00:00,211.51,211.59,211.44,211.47,2106.0,200.7728,200.8487,200.7063,200.7348,2106.0
2023-09-06 13:05:00,211.47,211.54,211.42,211.5,2150.0,200.7348,200.8013,200.6873,200.7633,2150.0
2023-09-06 13:10:00,211.46,211.51,211.33,211.49,3434.0,200.7253,200.7728,200.6019,200.7538,3434.0
2023-09-06 13:15:00,211.56,211.61,211.37,211.49,2863.0,200.8202,200.8677,200.6399,200.7538,2863.0
2023-09-06 13:20:00,211.44,211.44,211.35,211.42,2829.0,200.7063,200.7063,200.6209,200.6873,2829.0
2023-09-06 13:25:00,211.39,211.39,211.2,211.2,2440.0,200.6589,200.6589,200.4785,200.4785,2440.0
2023-09-06 13:30:00,211.25,211.29,211.03,211.07,2453.0,200.526,200.5639,200.3171,200.3551,2453.0
2023-09-06 13:35:00,211.02,211.1,210.99,211.08,2585.0,200.3077,200.3836,200.2792,200.3646,2585.0
2023-09-06 13:40:00,211.06,211.08,210.99,211.02,3353.0,200.3456,200.3646,200.2792,200.3077,3353.0
2023-09-06 13:45:00,211.08,211.1,210.98,211.05,3054.0,200.3646,200.3836,200.2697,200.3361,3054.0
2023-09-06 13:50:00,210.98,211.04,210.9,211.04,2375.0,200.2697,200.3266,200.1937,200.3266,2375.0
2023-09-06 13:55:00,211.08,211.15,211.05,211.1,2584.0,200.3646,200.4311,200.3361,200.3836,2584.0
2023-09-06 14:00:00,211.09,211.13,211.04,211.06,1531.0,200.3741,200.4121,200.3266,200.3456,1531.0
2023-09-06 14:05:00,211.09,211.11,210.99,211.03,7655.0,200.3741,200.3931,200.2792,200.3171,7655.0
2023-09-06 14:10:00,211.02,211.05,210.89,210.95,2619.0,200.3077,200.3361,200.1843,200.2412,2619.0
2023-09-06 14:15:00,210.91,211.05,210.88,211.04,2372.0,200.2032,200.3361,200.1748,200.3266,2372.0
2023-09-06 14:20:00,211.01,211.1,210.97,210.98,2991.0,200.2982,200.3836,200.2602,200.2697,2991.0
2023-09-06 14:25:00,210.98,211.05,210.83,210.83,4241.0,200.2697,200.3361,200.1273,200.1273,4241.0
2023-09-06 14:30:00,210.89,210.9,210.82,210.83,2666.0,200.1843,200.1937,200.1178,200.1273,2666.0
2023-09-06 14:35:00,210.81,210.84,210.75,210.81,3128.0,200.1083,200.1368,200.0514,200.1083,3128.0
2023-09-06 14:40:00,210.84,210.84,210.66,210.71,2719.0,200.1368,200.1368,199.9659,200.0134,2719.0
2023-09-06 14:45:00,210.7,210.84,210.67,210.83,2351.0,200.0039,200.1368,199.9754,200.1273,2351.0
2023-09-06 14:50:00,210.8,210.84,210.7,210.71,2627.0,200.0988,200.1368,200.0039,200.0134,2627.0
2023-09-06 14:55:00,210.71,210.76,210.65,210.67,1939.0,200.0134,200.0609,199.9564,199.9754,1939.0
2023-09-06 15:00:00,210.65,210.66,210.52,210.52,2736.0,199.9564,199.9659,199.833,199.833,2736.0
2023-09-06 15:05:00,210.51,210.53,210.18,210.19,9330.0,199.8235,199.8425,199.5103,199.5198,9330.0
2023-09-06 15:10:00,210.18,210.3,210.17,210.21,7182.0,199.5103,199.6242,199.5008,199.5388,7182.0
2023-09-06 15:15:00,210.22,210.49,210.21,210.4,3502.0,199.5483,199.8046,199.5388,199.7191,3502.0
2023-09-06 15:20:00,210.43,210.46,210.39,210.4,4544.0,199.7476,199.7761,199.7096,199.7191,4544.0
2023-09-06 15:25:00,210.39,210.64,210.35,210.6,6027.0,199.7096,199.9469,199.6717,199.909,6027.0
2023-09-06 15:30:00,210.57,210.64,210.56,210.59,6087.0,199.8805,199.9469,199.871,199.8995,6087.0
2023-09-06 15:35:00,210.54,210.58,210.44,210.52,11664.0,199.852,199.89,199.7571,199.833,11664.0
2023-09-06 15:40:00,210.5,210.53,210.41,210.43,9831.0,199.8141,199.8425,199.7286,199.7476,9831.0
2023-09-06 15:45:00,210.45,210.58,210.34,210.58,15588.0,199.7666,199.89,199.6622,199.89,15588.0
2023-09-06 15:50:00,210.56,210.56,210.08,210.15,24009.0,199.871,199.871,199.4154,199.4818,24009.0
2023-09-06 15:55:00,210.15,210.4,210.14,210.4,49792.0,199.4818,199.7191,199.4723,199.7191,49792.0
2023-09-07 09:30:00,211.5,212.53,211.5,212.39,15760.0,200.7633,201.741,200.7633,201.6081,15760.0
2023-09-07 09:35:00,212.37,212.75,212.12,212.12,3802.0,201.5891,201.9498,201.3518,201.3518,3802.0
2023-09-07 09:40:00,212.16,212.16,211.87,211.96,1771.0,201.3898,201.3898,201.1145,201.1999,1771.0
2023-09-07 09:45:00,211.99,212.1,211.81,211.98,4356.0,201.2284,201.3328,201.0576,201.2189,4356.0
2023-09-07 09:50:00,212.06,212.56,212.04,212.52,5816.0,201.2949,201.7695,201.2759,201.7315,5816.0
2023-09-07 09:55:00,212.35,212.35,211.96,212.13,4842.0,201.5701,201.5701,201.1999,201.3613,4842.0
2023-09-07 10:00:00,212.02,212.17,211.97,212.11,4707.0,201.2569,201.3993,201.2094,201.3423,4707.0
2023-09-07 10:05:00,212.09,212.14,211.88,211.94,11094.0,201.3233,201.3708,201.124,201.181,11094.0
2023-09-07 10:10:00,211.88,211.95,211.7,211.85,4070.0,201.124,201.1904,200.9531,201.0955,4070.0
2023-09-07 10:15:00,211.71,211.75,211.42,211.42,2911.0,200.9626,201.0006,200.6873,200.6873,2911.0
2023-09-07 10:20:00,211.34,211.35,211.0,211.0,5393.0,200.6114,200.6209,200.2887,200.2887,5393.0
2023-09-07 10:25:00,210.86,211.01,210.76,210.86,4348.0,200.1558,200.2982,200.0609,200.1558,4348.0
2023-09-07 10:30:00,210.87,211.27,210.86,211.01,3490.0,200.1653,200.545,200.1558,200.2982,3490.0
2023-09-07 10:35:00,211.01,211.45,210.99,211.45,5399.0,200.2982,200.7158,200.2792,200.7158,5399.0
2023-09-07 10:40:00,211.41,211.44,211.11,211.12,4541.0,200.6779,200.7063,200.3931,200.4026,4541.0
2023-09-07 10:45:00,211.12,211.21,211.0,211.13,4498.0,200.4026,200.488,200.2887,200.4121,4498.0
2023-09-07 10:50:00,211.18,211.53,211.16,211.26,9519.0,200.4595,200.7918,200.4405,200.5355,9519.0
2023-09-07 10:55:00,211.32,211.32,211.19,211.25,2067.0,200.5924,200.5924,200.469,200.526,2067.0
2023-09-07 11:00:00,211.24,211.33,211.14,211.14,3417.0,200.5165,200.6019,200.4216,200.4216,3417.0
2023-09-07 11:05:00,211.1,211.19,210.95,211.19,5501.0,200.3836,200.469,200.2412,200.469,5501.0
2023-09-07 11:10:00,211.16,211.2,210.98,211.0,2329.0,200.4405,200.4785,200.2697,200.2887,2329.0
2023-09-07 11:15:00,211.0,211.03,210.9,210.94,3673.0,200.2887,200.3171,200.1937,200.2317,3673.0
2023-09-07 11:20:00,211.03,211.08,210.85,211.06,5878.0,200.3171,200.3646,200.1463,200.3456,5878.0
2023-09-07 11:25:00,210.95,211.0,210.75,210.77,2750.0,200.2412,200.2887,200.0514,200.0703,2750.0
2023-09-07 11:30:00,210.79,210.96,210.59,210.91,5954.0,200.0893,200.2507,199.8995,200.2032,5954.0
2023-09-07 11:35:00,210.95,211.07,210.85,211.05,2974.0,200.2412,200.3551,200.1463,200.3361,2974.0
2023-09-07 11:40:00,211.04,211.04,210.79,210.79,3342.0,200.3266,200.3266,200.0893,200.0893,3342.0
2023-09-07 11:45:00,210.72,211.06,210.72,211.04,3282.0,200.0229,200.3456,200.0229,200.3266,3282.0
2023-09-07 11:50:00,211.0,211.0,210.8,210.9,2123.0,200.2887,200.2887,200.0988,200.1937,2123.0
2023-09-07 11:55:00,210.92,210.93,210.73,210.73,2664.0,200.2127,200.2222,200.0324,200.0324,2664.0
2023-09-07 12:00:00,210.81,210.86,210.71,210.71,1904.0,200.1083,200.1558,200.0134,200.0134,1904.0
2023-09-07 12:05:00,210.7,210.88,210.61,210.87,3320.0,200.0039,200.1748,199.9185,200.1653,3320.0
2023-09-07 12:10:00,210.79,210.87,210.67,210.67,4306.0,200.0893,200.1653,199.9754,199.9754,4306.0
2023-09-07 12:15:00,210.67,210.75,210.62,210.69,6723.0,199.9754,200.0514,199.928,199.9944,6723.0
2023-09-07 12:20:00,210.66,210.74,210.57,210.61,4881.0,199.9659,200.0419,199.8805,199.9185,4881.0
2023-09-07 12:25:00,210.52,210.59,210.39,210.53,4046.0,199.833,199.8995,199.7096,199.8425,4046.0
2023-09-07 12:30:00,210.55,210.58,210.22,210.34,2800.0,199.8615,199.89,199.5483,199.6622,2800.0
2023-09-07 12:35:00,210.29,210.5,210.29,210.39,11092.0,199.6147,199.8141,199.6147,199.7096,11092.0
2023-09-07 12:40:00,210.39,210.4,210.26,210.37,5161.0,199.7096,199.7191,199.5862,199.6907,5161.0
2023-09-07 12:45:00,210.33,210.47,210.25,210.47,6293.0,199.6527,199.7856,199.5767,199.7856,6293.0
2023-09-07 12:50:00,210.4,210.44,210.23,210.32,2757.0,199.7191,199.7571,199.5578,199.6432,2757.0
2023-09-07 12:55:00,210.36,210.41,210.25,210.41,3122.0,199.6812,199.7286,199.5767,199.7286,3122.0
2023-09-07 13:00:00,210.37,210.52,210.24,210.26,3383.0,199.6907,199.833,199.5673,199.5862,3383.0
2023-09-07 13:05:00,210.28,210.32,210.15,210.19,2811.0,199.6052,199.6432,199.4818,199.5198,2811.0
2023-09-07 13:10:00,210.19,210.31,210.06,210.1,5286.0,199.5198,199.6337,199.3964,199.4344,5286.0
2023-09-07 13:15:00,210.11,210.21,210.02,210.21,3242.0,199.4439,199.5388,199.3584,199.5388,3242.0
2023-09-07 13:20:00,210.19,210.27,210.06,210.06,2842.0,199.5198,199.5957,199.3964,199.3964,2842.0
2023-09-07 13:25:00,210.07,210.07,209.85,209.94,17269.0,199.4059,199.4059,199.197,199.2825,17269.0
2023-09-07 13:30:00,209.96,209.96,209.74,209.89,3800.0,199.3015,199.3015,199.0926,199.235,3800.0
2023-09-07 13:35:00,209.83,210.07,209.82,209.97,5069.0,199.1781,199.4059,199.1686,199.311,5069.0
2023-09-07 13:40:00,209.9,209.98,209.79,209.87,4098.0,199.2445,199.3205,199.1401,199.216,4098.0
2023-09-07 13:45:00,209.88,209.95,209.85,209.9,4563.0,199.2255,199.292,199.197,199.2445,4563.0
2023-09-07 13:50:00,209.93,209.98,209.8,209.8,3487.0,199.273,199.3205,199.1496,199.1496,3487.0
2023-09-07 13:55:00,209.7,209.82,209.68,209.78,1642.0,199.0547,199.1686,199.0357,199.1306,1642.0
2023-09-07 14:00:00,209.7,209.79,209.65,209.75,3492.0,199.0547,199.1401,199.0072,199.1021,3492.0
2023-09-07 14:05:00,209.69,209.83,209.69,209.8,2223.0,199.0452,199.1781,199.0452,199.1496,2223.0
2023-09-07 14:10:00,209.79,209.79,209.64,209.66,3160.0,199.1401,199.1401,198.9977,199.0167,3160.0
2023-09-07 14:15:00,209.68,209.68,209.33,209.34,4775.0,199.0357,199.0357,198.7034,198.7129,4775.0
2023-09-07 14:20:00,209.41,209.42,209.23,209.26,3778.0,198.7794,198.7889,198.6085,198.637,3778.0
2023-09-07 14:25:00,209.24,209.24,209.13,209.14,2850.0,198.618,198.618,198.5136,198.5231,2850.0
2023-09-07 14:30:00,209.14,209.3,209.14,209.27,4397.0,198.5231,198.675,198.5231,198.6465,4397.0
2023-09-07 14:35:00,209.26,209.26,209.11,209.17,3031.0,198.637,198.637,198.4946,198.5516,3031.0
2023-09-07 14:40:00,209.12,209.13,209.01,209.05,5363.0,198.5041,198.5136,198.3997,198.4377,5363.0
2023-09-07 14:45:00,209.13,209.19,209.05,209.05,4353.0,198.5136,198.5706,198.4377,198.4377,4353.0
2023-09-07 14:50:00,209.05,209.2,209.03,209.2,3674.0,198.4377,198.58,198.4187,198.58,3674.0
2023-09-07 14:55:00,209.09,209.21,209.05,209.2,2946.0,198.4756,198.5895,198.4377,198.58,2946.0
2023-09-07 15:00:00,209.22,209.27,209.14,209.27,9816.0,198.599,198.6465,198.5231,198.6465,9816.0
2023-09-07 15:05:00,209.23,209.23,209.0,209.01,3247.0,198.6085,198.6085,198.3902,198.3997,3247.0
2023-09-07 15:10:00,209.0,209.13,209.0,209.08,5011.0,198.3902,198.5136,198.3902,198.4661,5011.0
2023-09-07 15:15:00,209.08,209.13,209.01,209.06,2857.0,198.4661,198.5136,198.3997,198.4472,2857.0
2023-09-07 15:20:00,209.08,209.24,209.01,209.17,4095.0,198.4661,198.618,198.3997,198.5516,4095.0
2023-09-07 15:25:00,209.18,209.18,209.05,209.07,3710.0,198.5611,198.5611,198.4377,198.4566,3710.0
2023-09-07 15:30:00,209.1,209.12,209.04,209.09,1900.0,198.4851,198.5041,198.4282,198.4756,1900.0
2023-09-07 15:35:00,209.06,209.1,208.93,208.97,8974.0,198.4472,198.4851,198.3238,198.3617,8974.0
2023-09-07 15:40:00,208.92,209.05,208.79,209.0,14982.0,198.3143,198.4377,198.1909,198.3902,14982.0
2023-09-07 15:45:00,209.02,209.11,208.97,209.11,12738.0,198.4092,198.4946,198.3617,198.4946,12738.0
2023-09-07 15:50:00,209.15,209.22,208.62,208.78,21245.0,198.5326,198.599,198.0295,198.1814,21245.0
2023-09-07 15:55:00,208.78,209.0,208.67,208.99,76265.0,198.1814,198.3902,198.077,198.3807,76265.0
2023-09-08 09:30:00,209.34,209.46,208.88,208.96,16954.0,198.7129,198.8268,198.2763,198.3522,16954.0
2023-09-08 09:35:00,209.03,209.37,208.69,208.7,3903.0,198.4187,198.7414,198.0959,198.1054,3903.0
2023-09-08 09:40:00,208.98,209.28,208.89,208.89,1781.0,198.3712,198.656,198.2858,198.2858,1781.0
2023-09-08 09:45:00,209.06,209.28,208.97,209.28,5131.0,198.4472,198.656,198.3617,198.656,5131.0
2023-09-08 09:50:00,209.28,209.49,209.19,209.43,4586.0,198.656,198.8553,198.5706,198.7984,4586.0
2023-09-08 09:55:00,209.49,209.54,209.36,209.54,2412.0,198.8553,198.9028,198.7319,198.9028,2412.0
2023-09-08 10:00:00,209.49,209.49,209.0,209.17,7277.0,198.8553,198.8553,198.3902,198.5516,7277.0
2023-09-08 10:05:00,209.2,209.62,209.15,209.5,25405.0,198.58,198.9787,198.5326,198.8648,25405.0
2023-09-08 10:10:00,209.5,209.66,209.42,209.52,13797.0,198.8648,199.0167,198.7889,198.8838,13797.0
2023-09-08 10:15:00,209.49,209.49,209.0,209.02,7001.0,198.8553,198.8553,198.3902,198.4092,7001.0
2023-09-08 10:20:00,208.94,209.46,208.93,209.46,4656.0,198.3332,198.8268,198.3238,198.8268,4656.0
2023-09-08 10:25:00,209.52,209.67,209.44,209.44,4276.0,198.8838,199.0262,198.8079,198.8079,4276.0
2023-09-08 10:30:00,209.47,209.49,209.07,209.09,5122.0,198.8363,198.8553,198.4566,198.4756,5122.0
2023-09-08 10:35:00,209.15,209.45,209.14,209.45,3452.0,198.5326,198.8174,198.5231,198.8174,3452.0
2023-09-08 10:40:00,209.5,209.5,209.27,209.41,1669.0,198.8648,198.8648,198.6465,198.7794,1669.0
2023-09-08 10:45:00,209.32,209.34,209.27,209.31,2225.0,198.694,198.7129,198.6465,198.6845,2225.0
2023-09-08 10:50:00,209.4,209.4,209.23,209.33,2299.0,198.7699,198.7699,198.6085,198.7034,2299.0
2023-09-08 10:55:00,209.3,209.33,209.15,209.28,2761.0,198.675,198.7034,198.5326,198.656,2761.0
2023-09-08 11:00:00,209.31,209.4,209.21,209.21,1910.0,198.6845,198.7699,198.5895,198.5895,1910.0
2023-09-08 11:05:00,209.31,209.31,209.17,209.19,484.0,198.6845,198.6845,198.5516,198.5706,484.0
2023-09-08 11:10:00,209.2,209.29,209.19,209.28,3083.0,198.58,198.6655,198.5706,198.656,3083.0
2023-09-08 11:15:00,209.23,209.27,209.08,209.09,1300.0,198.6085,198.6465,198.4661,198.4756,1300.0
2023-09-08 11:20:00,209.13,209.17,208.66,208.74,4515.0,198.5136,198.5516,198.0675,198.1434,4515.0
2023-09-08 11:25:00,208.77,208.85,208.65,208.66,5111.0,198.1719,198.2478,198.058,198.0675,5111.0
2023-09-08 11:30:00,208.59,208.73,208.55,208.7,5636.0,198.001,198.1339,197.963,198.1054,5636.0
2023-09-08 11:35:00,208.73,208.99,208.73,208.91,3913.0,198.1339,198.3807,198.1339,198.3048,3913.0
2023-09-08 11:40:00,208.99,209.03,208.81,208.93,2145.0,198.3807,198.4187,198.2098,198.3238,2145.0
2023-09-08 11:45:00,208.85,208.86,208.6,208.75,1136.0,198.2478,198.2573,198.0105,198.1529,1136.0
2023-09-08 11:50:00,208.74,208.8,208.62,208.77,3077.0,198.1434,198.2004,198.0295,198.1719,3077.0
2023-09-08 11:55:00,208.71,208.78,208.65,208.68,1198.0,198.1149,198.1814,198.058,198.0864,1198.0
2023-09-08 12:00:00,208.67,208.87,208.61,208.87,2938.0,198.077,198.2668,198.02,198.2668,2938.0
2023-09-08 12:05:00,208.85,208.92,208.58,208.59,2545.0,198.2478,198.3143,197.9915,198.001,2545.0
2023-09-08 12:10:00,208.71,208.78,208.65,208.65,2092.0,198.1149,198.1814,198.058,198.058,2092.0
2023-09-08 12:15:00,208.63,208.78,208.59,208.62,3220.0,198.039,198.1814,198.001,198.0295,3220.0
2023-09-08 12:20:00,208.73,208.73,208.61,208.64,800.0,198.1339,198.1339,198.02,198.0485,800.0
2023-09-08 12:25:00,208.71,208.71,208.62,208.71,605.0,198.1149,198.1149,198.0295,198.1149,605.0
2023-09-08 12:30:00,208.61,208.65,208.51,208.58,2903.0,198.02,198.058,197.9251,197.9915,2903.0
2023-09-08 12:35:00,208.52,208.52,208.14,208.29,6995.0,197.9346,197.9346,197.5739,197.7162,6995.0
2023-09-08 12:40:00,208.29,208.53,208.29,208.33,1816.0,197.7162,197.9441,197.7162,197.7542,1816.0
2023-09-08 12:45:00,208.38,208.38,208.21,208.31,1752.0,197.8017,197.8017,197.6403,197.7352,1752.0
2023-09-08 12:50:00,208.27,208.27,208.12,208.27,3016.0,197.6973,197.6973,197.5549,197.6973,3016.0
2023-09-08 12:55:00,208.21,208.3,208.18,208.24,1601.0,197.6403,197.7257,197.6118,197.6688,1601.0
2023-09-08 13:00:00,208.16,208.32,208.15,208.32,2000.0,197.5928,197.7447,197.5833,197.7447,2000.0
2023-09-08 13:05:00,208.39,208.4,208.22,208.26,1300.0,197.8112,197.8207,197.6498,197.6878,1300.0
2023-09-08 13:10:00,208.21,208.23,208.12,208.18,2705.0,197.6403,197.6593,197.5549,197.6118,2705.0
2023-09-08 13:15:00,208.18,208.23,208.08,208.14,1771.0,197.6118,197.6593,197.5169,197.5739,1771.0
2023-09-08 13:20:00,208.15,208.16,207.96,207.99,5112.0,197.5833,197.5928,197.403,197.4315,5112.0
2023-09-08 13:25:00,207.99,208.03,207.86,207.96,4110.0,197.4315,197.4694,197.3081,197.403,4110.0
2023-09-08 13:30:00,207.89,207.98,207.81,207.92,4320.0,197.3365,197.422,197.2606,197.365,4320.0
2023-09-08 13:35:00,207.94,207.97,207.84,207.87,1748.0,197.384,197.4125,197.2891,197.3176,1748.0
2023-09-08 13:40:00,207.93,207.93,207.73,207.78,6228.0,197.3745,197.3745,197.1847,197.2321,6228.0
2023-09-08 13:45:00,207.75,207.87,207.69,207.87,8074.0,197.2037,197.3176,197.1467,197.3176,8074.0
2023-09-08 13:50:00,207.83,207.84,207.54,207.64,7620.0,197.2796,197.2891,197.0043,197.0992,7620.0
2023-09-08 13:55:00,207.65,207.69,207.5,207.52,3623.0,197.1087,197.1467,196.9663,196.9853,3623.0
2023-09-08 14:00:00,207.53,207.75,207.5,207.75,2783.0,196.9948,197.2037,196.9663,197.2037,2783.0
2023-09-08 14:05:00,207.8,207.84,207.71,207.81,1508.0,197.2511,197.2891,197.1657,197.2606,1508.0
2023-09-08 14:10:00,207.84,207.84,207.72,207.76,2783.0,197.2891,197.2891,197.1752,197.2131,2783.0
2023-09-08 14:15:00,207.74,207.89,207.68,207.89,2532.0,197.1942,197.3365,197.1372,197.3365,2532.0
2023-09-08 14:20:00,207.89,208.03,207.88,208.0,5158.0,197.3365,197.4694,197.3271,197.441,5158.0
2023-09-08 14:25:00,207.99,208.02,207.94,208.0,1919.0,197.4315,197.4599,197.384,197.441,1919.0
2023-09-08 14:30:00,207.97,208.04,207.9,207.92,3841.0,197.4125,197.4789,197.346,197.365,3841.0
2023-09-08 14:35:00,207.83,207.86,207.66,207.68,3818.0,197.2796,197.3081,197.1182,197.1372,3818.0
2023-09-08 14:40:00,207.72,207.78,207.63,207.63,3187.0,197.1752,197.2321,197.0897,197.0897,3187.0
2023-09-08 14:45:00,207.63,207.69,207.58,207.58,3588.0,197.0897,197.1467,197.0423,197.0423,3588.0
2023-09-08 14:50:00,207.6,207.72,207.6,207.63,2803.0,197.0613,197.1752,197.0613,197.0897,2803.0
2023-09-08 14:55:00,207.71,207.78,207.69,207.75,3744.0,197.1657,197.2321,197.1467,197.2037,3744.0
2023-09-08 15:00:00,207.77,207.81,207.74,207.78,2119.0,197.2226,197.2606,197.1942,197.2321,2119.0
2023-09-08 15:05:00,207.81,208.0,207.79,207.94,5290.0,197.2606,197.441,197.2416,197.384,5290.0
2023-09-08 15:10:00,207.91,208.09,207.86,208.09,4906.0,197.3555,197.5264,197.3081,197.5264,4906.0
2023-09-08 15:15:00,208.1,208.21,208.05,208.21,4348.0,197.5359,197.6403,197.4884,197.6403,4348.0
2023-09-08 15:20:00,208.23,208.24,208.16,208.21,4405.0,197.6593,197.6688,197.5928,197.6403,4405.0
2023-09-08 15:25:00,208.17,208.29,208.16,208.26,6059.0,197.6023,197.7162,197.5928,197.6878,6059.0
2023-09-08 15:30:00,208.26,208.41,208.2,208.35,5581.0,197.6878,197.8302,197.6308,197.7732,5581.0
2023-09-08 15:35:00,208.34,208.41,208.32,208.41,5548.0,197.7637,197.8302,197.7447,197.8302,5548.0
2023-09-08 15:40:00,208.43,208.43,208.24,208.43,11968.0,197.8491,197.8491,197.6688,197.8491,11968.0
2023-09-08 15:45:00,208.43,208.74,208.42,208.65,18043.0,197.8491,198.1434,197.8396,198.058,18043.0
2023-09-08 15:50:00,208.66,208.79,208.45,208.59,24318.0,198.0675,198.1909,197.8681,198.001,24318.0
2023-09-08 15:55:00,208.62,209.05,208.61,209.04,78816.0,198.0295,198.4377,198.02,198.4282,78816.0
2023-09-11 09:30:00,209.0,209.33,208.95,208.96,19647.0,198.3902,198.7034,198.3427,198.3522,19647.0
2023-09-11 09:35:00,209.02,209.95,209.02,209.76,9019.0,198.4092,199.292,198.4092,199.1116,9019.0
2023-09-11 09:40:00,209.72,209.96,209.5,209.96,2700.0,199.0736,199.3015,198.8648,199.3015,2700.0
2023-09-11 09:45:00,209.87,210.15,209.77,209.78,6587.0,199.216,199.4818,199.1211,199.1306,6587.0
2023-09-11 09:50:00,209.56,209.7,209.45,209.45,4273.0,198.9218,199.0547,198.8174,198.8174,4273.0
2023-09-11 09:55:00,209.48,209.56,209.41,209.43,623.0,198.8458,198.9218,198.7794,198.7984,623.0
2023-09-11 10:00:00,209.43,209.5,209.18,209.5,4224.0,198.7984,198.8648,198.5611,198.8648,4224.0
2023-09-11 10:05:00,209.63,209.63,209.32,209.33,3161.0,198.9882,198.9882,198.694,198.7034,3161.0
2023-09-11 10:10:00,209.36,209.65,209.22,209.65,5165.0,198.7319,199.0072,198.599,199.0072,5165.0
2023-09-11 10:15:00,209.74,210.09,209.74,209.94,7218.0,199.0926,199.4249,199.0926,199.2825,7218.0
2023-09-11 10:20:00,209.94,210.44,209.79,210.35,5500.0,199.2825,199.7571,199.1401,199.6717,5500.0
2023-09-11 10:25:00,210.35,210.44,210.04,210.07,5269.0,199.6717,199.7571,199.3774,199.4059,5269.0
2023-09-11 10:30:00,210.01,210.14,209.86,209.86,4261.0,199.3489,199.4723,199.2065,199.2065,4261.0
2023-09-11 10:35:00,209.88,209.94,209.7,209.85,3729.0,199.2255,199.2825,199.0547,199.197,3729.0
2023-09-11 10:40:00,209.87,210.09,209.73,210.09,5409.0,199.216,199.4249,199.0831,199.4249,5409.0
2023-09-11 10:45:00,210.07,210.17,209.96,210.15,3630.0,199.4059,199.5008,199.3015,199.4818,3630.0
2023-09-11 10:50:00,210.1,210.36,210.1,210.3,2745.0,199.4344,199.6812,199.4344,199.6242,2745.0
2023-09-11 10:55:00,210.35,210.55,210.34,210.4,2967.0,199.6717,199.8615,199.6622,199.7191,2967.0
2023-09-11 11:00:00,210.44,210.44,210.0,210.12,4977.0,199.7571,199.7571,199.3394,199.4533,4977.0
2023-09-11 11:05:00,210.12,210.32,210.1,210.22,3306.0,199.4533,199.6432,199.4344,199.5483,3306.0
2023-09-11 11:10:00,210.18,210.27,210.17,210.18,1102.0,199.5103,199.5957,199.5008,199.5103,1102.0
2023-09-11 11:15:00,210.14,210.48,210.14,210.45,4655.0,199.4723,199.7951,199.4723,199.7666,4655.0
2023-09-11 11:20:00,210.43,210.47,210.29,210.4,5564.0,199.7476,199.7856,199.6147,199.7191,5564.0
2023-09-11 11:25:00,210.48,210.55,210.33,210.47,8473.0,199.7951,199.8615,199.6527,199.7856,8473.0
2023-09-11 11:30:00,210.47,210.59,210.41,210.41,2901.0,199.7856,199.8995,199.7286,199.7286,2901.0
2023-09-11 11:35:00,210.39,210.62,210.3,210.62,3600.0,199.7096,199.928,199.6242,199.928,3600.0
2023-09-11 11:40:00,210.65,211.14,210.6,211.02,7957.0,199.9564,200.4216,199.909,200.3077,7957.0
2023-09-11 11:45:00,211.09,211.16,210.87,210.88,6076.0,200.3741,200.4405,200.1653,200.1748,6076.0
2023-09-11 11:50:00,210.97,211.16,210.91,211.13,3702.0,200.2602,200.4405,200.2032,200.4121,3702.0
2023-09-11 11:55:00,211.14,211.2,211.05,211.07,8893.0,200.4216,200.4785,200.3361,200.3551,8893.0
2023-09-11 12:00:00,211.15,211.19,211.03,211.05,7029.0,200.4311,200.469,200.3171,200.3361,7029.0
2023-09-11 12:05:00,211.06,211.19,210.8,210.87,4791.0,200.3456,200.469,200.0988,200.1653,4791.0
2023-09-11 12:10:00,210.84,210.98,210.75,210.93,6860.0,200.1368,200.2697,200.0514,200.2222,6860.0
2023-09-11 12:15:00,210.93,211.11,210.88,210.88,3672.0,200.2222,200.3931,200.1748,200.1748,3672.0
2023-09-11 12:20:00,210.87,210.87,210.68,210.83,3598.0,200.1653,200.1653,199.9849,200.1273,3598.0
2023-09-11 12:25:00,210.92,210.96,210.81,210.87,2109.0,200.2127,200.2507,200.1083,200.1653,2109.0
2023-09-11 12:30:00,210.77,211.0,210.77,210.99,3720.0,200.0703,200.2887,200.0703,200.2792,3720.0
2023-09-11 12:35:00,210.98,211.02,210.88,210.99,8775.0,200.2697,200.3077,200.1748,200.2792,8775.0
2023-09-11 12:40:00,211.01,211.09,210.97,211.03,9307.0,200.2982,200.3741,200.2602,200.3171,9307.0
2023-09-11 12:45:00,211.03,211.09,210.99,211.08,6505.0,200.3171,200.3741,200.2792,200.3646,6505.0
2023-09-11 12:50:00,211.11,211.2,211.09,211.19,5336.0,200.3931,200.4785,200.3741,200.469,5336.0
2023-09-11 12:55:00,211.17,211.34,211.15,211.28,4022.0,200.45,200.6114,200.4311,200.5545,4022.0
2023-09-11 13:00:00,211.26,211.26,211.08,211.19,4495.0,200.5355,200.5355,200.3646,200.469,4495.0
2023-09-11 13:05:00,211.19,211.28,211.05,211.11,3100.0,200.469,200.5545,200.3361,200.3931,3100.0
2023-09-11 13:10:00,211.08,211.16,211.06,211.1,5991.0,200.3646,200.4405,200.3456,200.3836,5991.0
2023-09-11 13:15:00,211.14,211.27,211.14,211.27,4567.0,200.4216,200.545,200.4216,200.545,4567.0
2023-09-11 13:20:00,211.26,211.37,211.23,211.37,5507.0,200.5355,200.6399,200.507,200.6399,5507.0
2023-09-11 13:25:00,211.33,211.45,211.3,211.36,6672.0,200.6019,200.7158,200.5734,200.6304,6672.0
2023-09-11 13:30:00,211.37,211.4,211.25,211.26,5286.0,200.6399,200.6684,200.526,200.5355,5286.0
2023-09-11 13:35:00,211.31,211.38,211.26,211.38,1373.0,200.5829,200.6494,200.5355,200.6494,1373.0
2023-09-11 13:40:00,211.37,211.42,211.3,211.37,3805.0,200.6399,200.6873,200.5734,200.6399,3805.0
2023-09-11 13:45:00,211.3,211.43,211.16,211.17,5737.0,200.5734,200.6968,200.4405,200.45,5737.0
2023-09-11 13:50:00,211.17,211.18,211.06,211.09,2207.0,200.45,200.4595,200.3456,200.3741,2207.0
2023-09-11 13:55:00,210.97,211.1,210.96,211.09,4602.0,200.2602,200.3836,200.2507,200.3741,4602.0
2023-09-11 14:00:00,211.09,211.25,211.09,211.24,2604.0,200.3741,200.526,200.3741,200.5165,2604.0
2023-09-11 14:05:00,211.25,211.36,211.2,211.35,1706.0,200.526,200.6304,200.4785,200.6209,1706.0
2023-09-11 14:10:00,211.38,211.4,211.35,211.39,2700.0,200.6494,200.6684,200.6209,200.6589,2700.0
2023-09-11 14:15:00,211.39,211.54,211.37,211.53,2898.0,200.6589,200.8013,200.6399,200.7918,2898.0
2023-09-11 14:20:00,211.5,211.7,211.48,211.63,5020.0,200.7633,200.9531,200.7443,200.8867,5020.0
2023-09-11 14:25:00,211.65,211.65,211.55,211.6,3094.0,200.9057,200.9057,200.8108,200.8582,3094.0
2023-09-11 14:30:00,211.64,211.74,211.57,211.62,4608.0,200.8962,200.9911,200.8297,200.8772,4608.0
2023-09-11 14:35:00,211.54,211.57,211.46,211.46,2344.0,200.8013,200.8297,200.7253,200.7253,2344.0
2023-09-11 14:40:00,211.5,211.8,211.48,211.73,6038.0,200.7633,201.0481,200.7443,200.9816,6038.0
2023-09-11 14:45:00,211.77,211.79,211.67,211.73,3915.0,201.0196,201.0386,200.9247,200.9816,3915.0
2023-09-11 14:50:00,211.74,211.83,211.74,211.79,5824.0,200.9911,201.0765,200.9911,201.0386,5824.0
2023-09-11 14:55:00,211.84,211.84,211.73,211.77,4469.0,201.086,201.086,200.9816,201.0196,4469.0
2023-09-11 15:00:00,211.73,211.87,211.66,211.77,12781.0,200.9816,201.1145,200.9152,201.0196,12781.0
2023-09-11 15:05:00,211.77,211.96,211.77,211.88,7581.0,201.0196,201.1999,201.0196,201.124,7581.0
2023-09-11 15:10:00,211.88,211.9,211.69,211.77,13594.0,201.124,201.143,200.9436,201.0196,13594.0
2023-09-11 15:15:00,211.78,211.82,211.71,211.81,5256.0,201.0291,201.067,200.9626,201.0576,5256.0
2023-09-11 15:20:00,211.81,211.82,211.67,211.77,4587.0,201.0576,201.067,200.9247,201.0196,4587.0
2023-09-11 15:25:00,211.77,211.91,211.75,211.9,10358.0,201.0196,201.1525,201.0006,201.143,10358.0
2023-09-11 15:30:00,211.88,211.99,211.79,211.83,16754.0,201.124,201.2284,201.0386,201.0765,16754.0
2023-09-11 15:35:00,211.83,211.95,211.72,211.92,13138.0,201.0765,201.1904,200.9721,201.162,13138.0
2023-09-11 15:40:00,211.94,212.14,211.9,212.14,22408.0,201.181,201.3708,201.143,201.3708,22408.0
2023-09-11 15:45:00,212.13,212.16,211.98,212.05,23174.0,201.3613,201.3898,201.2189,201.2854,23174.0
2023-09-11 15:50:00,211.97,212.07,211.8,212.06,25653.0,201.2094,201.3044,201.0481,201.2949,25653.0
2023-09-11 15:55:00,212.02,212.23,211.92,212.03,52535.0,201.2569,201.4562,201.162,201.2664,52535.0
2023-09-12 09:30:00,211.54,211.81,211.28,211.28,16406.0,200.8013,201.0576,200.5545,200.5545,16406.0
2023-09-12 09:35:00,211.43,211.65,210.35,210.35,6658.0,200.6968,200.9057,199.6717,199.6717,6658.0
2023-09-12 09:40:00,210.32,210.32,209.09,209.79,6649.0,199.6432,199.6432,198.4756,199.1401,6649.0
2023-09-12 09:45:00,209.63,210.13,209.59,209.88,9628.0,198.9882,199.4628,198.9502,199.2255,9628.0
2023-09-12 09:50:00,209.79,209.96,209.5,209.55,5332.0,199.1401,199.3015,198.8648,198.9123,5332.0
2023-09-12 09:55:00,209.69,209.91,209.69,209.91,3362.0,199.0452,199.254,199.0452,199.254,3362.0
2023-09-12 10:00:00,209.92,209.95,209.31,209.34,5800.0,199.2635,199.292,198.6845,198.7129,5800.0
2023-09-12 10:05:00,209.34,209.34,208.65,208.65,6285.0,198.7129,198.7129,198.058,198.058,6285.0
2023-09-12 10:10:00,208.59,209.04,208.53,208.94,7276.0,198.001,198.4282,197.9441,198.3332,7276.0
2023-09-12 10:15:00,208.76,208.85,208.56,208.61,5071.0,198.1624,198.2478,197.9725,198.02,5071.0
2023-09-12 10:20:00,208.72,208.72,208.13,208.18,8462.0,198.1244,198.1244,197.5644,197.6118,8462.0
2023-09-12 10:25:00,208.28,208.49,208.22,208.34,4780.0,197.7068,197.9061,197.6498,197.7637,4780.0
2023-09-12 10:30:00,208.42,208.49,208.17,208.2,7007.0,197.8396,197.9061,197.6023,197.6308,7007.0
2023-09-12 10:35:00,208.25,208.26,207.96,207.96,13188.0,197.6783,197.6878,197.403,197.403,13188.0
2023-09-12 10:40:00,208.02,208.36,208.02,208.05,5359.0,197.4599,197.7827,197.4599,197.4884,5359.0
2023-09-12 10:45:00,208.15,208.3,208.04,208.3,7066.0,197.5833,197.7257,197.4789,197.7257,7066.0
2023-09-12 10:50:00,208.4,208.44,208.0,208.05,5388.0,197.8207,197.8586,197.441,197.4884,5388.0
2023-09-12 10:55:00,208.04,208.17,207.78,207.78,7651.0,197.4789,197.6023,197.2321,197.2321,7651.0
2023-09-12 11:00:00,207.79,207.84,207.63,207.79,5866.0,197.2416,197.2891,197.0897,197.2416,5866.0
2023-09-12 11:05:00,207.72,207.91,207.58,207.77,5148.0,197.1752,197.3555,197.0423,197.2226,5148.0
2023-09-12 11:10:00,207.77,207.86,207.68,207.77,3400.0,197.2226,197.3081,197.1372,197.2226,3400.0
2023-09-12 11:15:00,207.75,207.89,207.6,207.6,4469.0,197.2037,197.3365,197.0613,197.0613,4469.0
2023-09-12 11:20:00,207.64,207.7,207.32,207.34,6552.0,197.0992,197.1562,196.7955,196.8145,6552.0
2023-09-12 11:25:00,207.35,207.4,207.24,207.34,4477.0,196.824,196.8714,196.7195,196.8145,4477.0
2023-09-12 11:30:00,207.26,207.49,207.23,207.28,4561.0,196.7385,196.9569,196.7101,196.7575,4561.0
2023-09-12 11:35:00,207.32,207.32,206.69,206.77,14284.0,196.7955,196.7955,196.1975,196.2734,14284.0
2023-09-12 11:40:00,206.78,206.83,206.71,206.81,6679.0,196.2829,196.3304,196.2165,196.3114,6679.0
2023-09-12 11:45:00,206.8,207.16,206.74,207.02,7823.0,196.3019,196.6436,196.2449,196.5107,7823.0
2023-09-12 11:50:00,207.07,207.14,206.83,206.92,2967.0,196.5582,196.6246,196.3304,196.4158,2967.0
2023-09-12 11:55:00,206.86,206.96,206.82,206.92,2910.0,196.3588,196.4538,196.3209,196.4158,2910.0
2023-09-12 12:00:00,206.96,207.0,206.86,206.86,7649.0,196.4538,196.4917,196.3588,196.3588,7649.0
2023-09-12 12:05:00,206.84,206.93,206.76,206.89,3365.0,196.3399,196.4253,196.2639,196.3873,3365.0
2023-09-12 12:10:00,206.8,206.94,206.78,206.83,5508.0,196.3019,196.4348,196.2829,196.3304,5508.0
2023-09-12 12:15:00,206.84,207.02,206.82,206.87,15980.0,196.3399,196.5107,196.3209,196.3683,15980.0
2023-09-12 12:20:00,206.78,207.0,206.77,206.9,4116.0,196.2829,196.4917,196.2734,196.3968,4116.0
2023-09-12 12:25:00,206.86,206.9,206.78,206.81,3136.0,196.3588,196.3968,196.2829,196.3114,3136.0
2023-09-12 12:30:00,206.85,207.04,206.84,207.0,3016.0,196.3493,196.5297,196.3399,196.4917,3016.0
2023-09-12 12:35:00,206.87,207.06,206.84,207.06,3352.0,196.3683,196.5487,196.3399,196.5487,3352.0
2023-09-12 12:40:00,207.08,207.39,207.08,207.32,14720.0,196.5677,196.8619,196.5677,196.7955,14720.0
2023-09-12 12:45:00,207.29,207.29,207.09,207.21,2690.0,196.767,196.767,196.5772,196.6911,2690.0
2023-09-12 12:50:00,207.15,207.15,207.01,207.14,2769.0,196.6341,196.6341,196.5012,196.6246,2769.0
2023-09-12 12:55:00,207.18,207.24,207.14,207.2,2806.0,196.6626,196.7195,196.6246,196.6816,2806.0
2023-09-12 13:00:00,207.18,207.44,207.18,207.42,2645.0,196.6626,196.9094,196.6626,196.8904,2645.0
2023-09-12 13:05:00,207.44,207.45,207.27,207.27,1836.0,196.9094,196.9189,196.748,196.748,1836.0
2023-09-12 13:10:00,207.33,207.38,207.22,207.28,4188.0,196.805,196.8524,196.7006,196.7575,4188.0
2023-09-12 13:15:00,207.35,207.38,207.17,207.27,4080.0,196.824,196.8524,196.6531,196.748,4080.0
2023-09-12 13:20:00,207.29,207.31,207.19,207.26,2335.0,196.767,196.786,196.6721,196.7385,2335.0
2023-09-12 13:25:00,207.18,207.29,207.15,207.24,2666.0,196.6626,196.767,196.6341,196.7195,2666.0
2023-09-12 13:30:00,207.28,207.48,207.27,207.31,5489.0,196.7575,196.9474,196.748,196.786,5489.0
2023-09-12 13:35:00,207.3,207.54,207.26,207.54,6060.0,196.7765,197.0043,196.7385,197.0043,6060.0
2023-09-12 13:40:00,207.42,207.44,207.34,207.34,1306.0,196.8904,196.9094,196.8145,196.8145,1306.0
2023-09-12 13:45:00,207.37,207.4,207.26,207.4,3997.0,196.8429,196.8714,196.7385,196.8714,3997.0
2023-09-12 13:50:00,207.42,207.65,207.39,207.63,5137.0,196.8904,197.1087,196.8619,197.0897,5137.0
2023-09-12 13:55:00,207.61,207.7,207.39,207.4,3795.0,197.0708,197.1562,196.8619,196.8714,3795.0
2023-09-12 14:00:00,207.4,207.59,207.4,207.42,6010.0,196.8714,197.0518,196.8714,196.8904,6010.0
2023-09-12 14:05:00,207.39,207.46,207.35,207.35,2141.0,196.8619,196.9284,196.824,196.824,2141.0
2023-09-12 14:10:00,207.3,207.39,207.27,207.28,3425.0,196.7765,196.8619,196.748,196.7575,3425.0
2023-09-12 14:15:00,207.27,207.32,207.21,207.25,5851.0,196.748,196.7955,196.6911,196.729,5851.0
2023-09-12 14:20:00,207.28,207.29,207.05,207.09,3524.0,196.7575,196.767,196.5392,196.5772,3524.0
2023-09-12 14:25:00,207.07,207.14,206.95,207.08,9175.0,196.5582,196.6246,196.4443,196.5677,9175.0
2023-09-12 14:30:00,207.17,207.24,207.14,207.24,4517.0,196.6531,196.7195,196.6246,196.7195,4517.0
2023-09-12 14:35:00,207.26,207.29,207.16,207.25,13503.0,196.7385,196.767,196.6436,196.729,13503.0
2023-09-12 14:40:00,207.27,207.3,207.25,207.26,2547.0,196.748,196.7765,196.729,196.7385,2547.0
2023-09-12 14:45:00,207.24,207.28,207.2,207.26,2300.0,196.7195,196.7575,196.6816,196.7385,2300.0
2023-09-12 14:50:00,207.27,207.37,207.25,207.26,6861.0,196.748,196.8429,196.729,196.7385,6861.0
2023-09-12 14:55:00,207.27,207.51,207.27,207.47,5055.0,196.748,196.9758,196.748,196.9379,5055.0
2023-09-12 15:00:00,207.45,207.56,207.38,207.38,12380.0,196.9189,197.0233,196.8524,196.8524,12380.0
2023-09-12 15:05:00,207.32,207.32,207.2,207.21,3597.0,196.7955,196.7955,196.6816,196.6911,3597.0
2023-09-12 15:10:00,207.19,207.34,207.19,207.32,4176.0,196.6721,196.8145,196.6721,196.7955,4176.0
2023-09-12 15:15:00,207.3,207.37,207.11,207.12,5990.0,196.7765,196.8429,196.5961,196.6056,5990.0
2023-09-12 15:20:00,207.12,207.19,207.03,207.12,5939.0,196.6056,196.6721,196.5202,196.6056,5939.0
2023-09-12 15:25:00,207.11,207.32,207.09,207.21,8226.0,196.5961,196.7955,196.5772,196.6911,8226.0
2023-09-12 15:30:00,207.25,207.68,207.25,207.64,17123.0,196.729,197.1372,196.729,197.0992,17123.0
2023-09-12 15:35:00,207.66,207.8,207.62,207.8,11610.0,197.1182,197.2511,197.0803,197.2511,11610.0
2023-09-12 15:40:00,207.81,208.21,207.81,207.96,27795.0,197.2606,197.6403,197.2606,197.403,27795.0
2023-09-12 15:45:00,207.95,208.07,207.57,207.57,22253.0,197.3935,197.5074,197.0328,197.0328,22253.0
2023-09-12 15:50:00,207.68,207.92,207.63,207.87,31975.0,197.1372,197.365,197.0897,197.3176,31975.0
2023-09-12 15:55:00,207.9,207.93,207.52,207.6,79930.0,197.346,197.3745,196.9853,197.0613,79930.0
2023-09-13 09:30:00,209.23,210.74,209.18,210.74,34761.0,198.6085,200.0419,198.5611,200.0419,34761.0
2023-09-13 09:35:00,210.53,210.54,209.68,209.69,4033.0,199.8425,199.852,199.0357,199.0452,4033.0
2023-09-13 09:40:00,209.72,209.73,209.42,209.43,4101.0,199.0736,199.0831,198.7889,198.7984,4101.0
2023-09-13 09:45:00,209.67,210.0,209.54,209.99,4224.0,199.0262,199.3394,198.9028,199.3299,4224.0
2023-09-13 09:50:00,209.97,210.19,209.85,210.09,4727.0,199.311,199.5198,199.197,199.4249,4727.0
2023-09-13 09:55:00,210.01,210.02,209.83,209.85,2101.0,199.3489,199.3584,199.1781,199.197,2101.0
2023-09-13 10:00:00,209.8,209.93,209.42,209.56,4161.0,199.1496,199.273,198.7889,198.9218,4161.0
2023-09-13 10:05:00,209.57,209.76,209.55,209.58,4083.0,198.9313,199.1116,198.9123,198.9408,4083.0
2023-09-13 10:10:00,209.59,209.68,209.44,209.6,4806.0,198.9502,199.0357,198.8079,198.9597,4806.0
2023-09-13 10:15:00,209.59,209.59,209.01,209.19,9211.0,198.9502,198.9502,198.3997,198.5706,9211.0
2023-09-13 10:20:00,209.17,209.32,208.98,209.07,4087.0,198.5516,198.694,198.3712,198.4566,4087.0
2023-09-13 10:25:00,208.98,209.11,208.84,208.89,3368.0,198.3712,198.4946,198.2383,198.2858,3368.0
2023-09-13 10:30:00,208.9,208.9,208.45,208.78,5777.0,198.2953,198.2953,197.8681,198.1814,5777.0
2023-09-13 10:35:00,208.67,208.67,208.24,208.35,3405.0,198.077,198.077,197.6688,197.7732,3405.0
2023-09-13 10:40:00,208.33,208.45,208.29,208.3,4544.0,197.7542,197.8681,197.7162,197.7257,4544.0
2023-09-13 10:45:00,208.36,208.39,208.03,208.14,5367.0,197.7827,197.8112,197.4694,197.5739,5367.0
2023-09-13 10:50:00,208.12,208.18,207.98,208.04,5252.0,197.5549,197.6118,197.422,197.4789,5252.0
2023-09-13 10:55:00,208.02,208.07,207.82,207.99,6320.0,197.4599,197.5074,197.2701,197.4315,6320.0
2023-09-13 11:00:00,208.03,208.28,207.93,208.08,6544.0,197.4694,197.7068,197.3745,197.5169,6544.0
2023-09-13 11:05:00,208.01,208.29,207.87,208.28,4640.0,197.4505,197.7162,197.3176,197.7068,4640.0
2023-09-13 11:10:00,208.29,208.37,208.09,208.26,4170.0,197.7162,197.7922,197.5264,197.6878,4170.0
2023-09-13 11:15:00,208.25,208.37,208.17,208.18,4992.0,197.6783,197.7922,197.6023,197.6118,4992.0
2023-09-13 11:20:00,208.18,208.33,208.17,208.33,4608.0,197.6118,197.7542,197.6023,197.7542,4608.0
2023-09-13 11:25:00,208.27,208.42,208.18,208.32,2766.0,197.6973,197.8396,197.6118,197.7447,2766.0
2023-09-13 11:30:00,208.35,208.47,208.35,208.47,3037.0,197.7732,197.8871,197.7732,197.8871,3037.0
2023-09-13 11:35:00,208.44,208.51,208.3,208.31,5322.0,197.8586,197.9251,197.7257,197.7352,5322.0
2023-09-13 11:40:00,208.34,208.55,208.34,208.5,4307.0,197.7637,197.963,197.7637,197.9156,4307.0
2023-09-13 11:45:00,208.62,208.7,208.49,208.64,3972.0,198.0295,198.1054,197.9061,198.0485,3972.0
2023-09-13 11:50:00,208.64,208.71,208.52,208.52,5492.0,198.0485,198.1149,197.9346,197.9346,5492.0
2023-09-13 11:55:00,208.53,208.62,208.4,208.49,4152.0,197.9441,198.0295,197.8207,197.9061,4152.0
2023-09-13 12:00:00,208.51,208.53,208.43,208.46,3201.0,197.9251,197.9441,197.8491,197.8776,3201.0
2023-09-13 12:05:00,208.43,208.65,208.41,208.6,2572.0,197.8491,198.058,197.8302,198.0105,2572.0
2023-09-13 12:10:00,208.56,208.78,208.56,208.65,8390.0,197.9725,198.1814,197.9725,198.058,8390.0
2023-09-13 12:15:00,208.63,208.81,208.62,208.75,4271.0,198.039,198.2098,198.0295,198.1529,4271.0
2023-09-13 12:20:00,208.75,208.85,208.7,208.81,6311.0,198.1529,198.2478,198.1054,198.2098,6311.0
2023-09-13 12:25:00,208.82,208.83,208.66,208.71,3070.0,198.2193,198.2288,198.0675,198.1149,3070.0
2023-09-13 12:30:00,208.68,208.82,208.67,208.76,2062.0,198.0864,198.2193,198.077,198.1624,2062.0
2023-09-13 12:35:00,208.81,208.91,208.75,208.85,4540.0,198.2098,198.3048,198.1529,198.2478,4540.0
2023-09-13 12:40:00,208.76,208.86,208.74,208.83,1941.0,198.1624,198.2573,198.1434,198.2288,1941.0
2023-09-13 12:45:00,208.81,209.0,208.78,209.0,2606.0,198.2098,198.3902,198.1814,198.3902,2606.0
2023-09-13 12:50:00,208.99,209.0,208.89,208.91,3957.0,198.3807,198.3902,198.2858,198.3048,3957.0
2023-09-13 12:55:00,208.93,208.93,208.78,208.78,3700.0,198.3238,198.3238,198.1814,198.1814,3700.0
2023-09-13 13:00:00,208.76,208.86,208.68,208.7,4600.0,198.1624,198.2573,198.0864,198.1054,4600.0
2023-09-13 13:05:00,208.7,208.73,208.61,208.71,2451.0,198.1054,198.1339,198.02,198.1149,2451.0
2023-09-13 13:10:00,208.68,208.68,208.45,208.51,1554.0,198.0864,198.0864,197.8681,197.9251,1554.0
2023-09-13 13:15:00,208.55,208.55,208.36,208.36,2338.0,197.963,197.963,197.7827,197.7827,2338.0
2023-09-13 13:20:00,208.4,208.49,208.39,208.43,2000.0,197.8207,197.9061,197.8112,197.8491,2000.0
2023-09-13 13:25:00,208.48,208.63,208.47,208.57,2786.0,197.8966,198.039,197.8871,197.982,2786.0
2023-09-13 13:30:00,208.67,208.83,208.67,208.76,4342.0,198.077,198.2288,198.077,198.1624,4342.0
2023-09-13 13:35:00,208.78,208.89,208.71,208.77,4238.0,198.1814,198.2858,198.1149,198.1719,4238.0
2023-09-13 13:40:00,208.77,208.86,208.67,208.79,3927.0,198.1719,198.2573,198.077,198.1909,3927.0
2023-09-13 13:45:00,208.78,208.94,208.66,208.92,4205.0,198.1814,198.3332,198.0675,198.3143,4205.0
2023-09-13 13:50:00,208.92,209.0,208.87,209.0,2254.0,198.3143,198.3902,198.2668,198.3902,2254.0
2023-09-13 13:55:00,209.01,209.28,209.01,209.25,5768.0,198.3997,198.656,198.3997,198.6275,5768.0
2023-09-13 14:00:00,209.23,209.9,209.2,209.85,13797.0,198.6085,199.2445,198.58,199.197,13797.0
2023-09-13 14:05:00,209.79,209.81,209.64,209.67,5877.0,199.1401,199.1591,198.9977,199.0262,5877.0
2023-09-13 14:10:00,209.71,209.94,209.71,209.83,5610.0,199.0642,199.2825,199.0642,199.1781,5610.0
2023-09-13 14:15:00,209.87,209.98,209.79,209.97,1918.0,199.216,199.3205,199.1401,199.311,1918.0
2023-09-13 14:20:00,209.98,210.03,209.93,209.99,3101.0,199.3205,199.3679,199.273,199.3299,3101.0
2023-09-13 14:25:00,210.0,210.0,209.77,209.79,4844.0,199.3394,199.3394,199.1211,199.1401,4844.0
2023-09-13 14:30:00,209.76,209.91,209.76,209.8,3659.0,199.1116,199.254,199.1116,199.1496,3659.0
2023-09-13 14:35:00,209.81,209.84,209.64,209.7,2844.0,199.1591,199.1876,198.9977,199.0547,2844.0
2023-09-13 14:40:00,209.68,209.7,209.6,209.62,4647.0,199.0357,199.0547,198.9597,198.9787,4647.0
2023-09-13 14:45:00,209.63,209.67,209.53,209.55,1860.0,198.9882,199.0262,198.8933,198.9123,1860.0
2023-09-13 14:50:00,209.5,209.53,209.36,209.36,2906.0,198.8648,198.8933,198.7319,198.7319,2906.0
2023-09-13 14:55:00,209.35,209.58,209.33,209.53,5379.0,198.7224,198.9408,198.7034,198.8933,5379.0
2023-09-13 15:00:00,209.54,209.57,209.32,209.33,4823.0,198.9028,198.9313,198.694,198.7034,4823.0
2023-09-13 15:05:00,209.33,209.33,209.23,209.3,2050.0,198.7034,198.7034,198.6085,198.675,2050.0
2023-09-13 15:10:00,209.27,209.27,209.22,209.22,2960.0,198.6465,198.6465,198.599,198.599,2960.0
2023-09-13 15:15:00,209.21,209.3,209.15,209.23,2840.0,198.5895,198.675,198.5326,198.6085,2840.0
2023-09-13 15:20:00,209.23,209.25,209.16,209.22,2988.0,198.6085,198.6275,198.5421,198.599,2988.0
2023-09-13 15:25:00,209.19,209.38,209.16,209.38,5437.0,198.5706,198.7509,198.5421,198.7509,5437.0
2023-09-13 15:30:00,209.48,209.53,209.39,209.48,7444.0,198.8458,198.8933,198.7604,198.8458,7444.0
2023-09-13 15:35:00,209.48,209.77,209.48,209.75,7063.0,198.8458,199.1211,198.8458,199.1021,7063.0
2023-09-13 15:40:00,209.75,209.79,209.61,209.73,10043.0,199.1021,199.1401,198.9692,199.0831,10043.0
2023-09-13 15:45:00,209.71,209.83,209.71,209.74,14278.0,199.0642,199.1781,199.0642,199.0926,14278.0
2023-09-13 15:50:00,209.71,209.92,209.65,209.87,32019.0,199.0642,199.2635,199.0072,199.216,32019.0
2023-09-13 15:55:00,209.85,210.18,209.69,209.71,78362.0,199.197,199.5103,199.0452,199.0642,78362.0
2023-09-14 09:30:00,210.02,210.42,209.84,209.98,15258.0,199.3584,199.7381,199.1876,199.3205,15258.0
2023-09-14 09:35:00,210.17,210.53,210.04,210.4,5342.0,199.5008,199.8425,199.3774,199.7191,5342.0
2023-09-14 09:40:00,210.39,210.72,210.19,210.47,6050.0,199.7096,200.0229,199.5198,199.7856,6050.0
2023-09-14 09:45:00,210.34,210.59,210.31,210.59,2918.0,199.6622,199.8995,199.6337,199.8995,2918.0
2023-09-14 09:50:00,210.66,210.74,210.49,210.74,2100.0,199.9659,200.0419,199.8046,200.0419,2100.0
2023-09-14 09:55:00,210.8,210.9,210.63,210.64,8597.0,200.0988,200.1937,199.9375,199.9469,8597.0
2023-09-14 10:00:00,210.72,210.73,210.48,210.73,2600.0,200.0229,200.0324,199.7951,200.0324,2600.0
2023-09-14 10:05:00,210.6,210.7,210.42,210.7,5261.0,199.909,200.0039,199.7381,200.0039,5261.0
2023-09-14 10:10:00,210.74,210.88,210.58,210.64,4651.0,200.0419,200.1748,199.89,199.9469,4651.0
2023-09-14 10:15:00,210.61,210.79,210.58,210.77,7599.0,199.9185,200.0893,199.89,200.0703,7599.0
2023-09-14 10:20:00,210.71,210.72,210.27,210.36,2827.0,200.0134,200.0229,199.5957,199.6812,2827.0
2023-09-14 10:25:00,210.35,210.35,210.05,210.16,1380.0,199.6717,199.6717,199.3869,199.4913,1380.0
2023-09-14 10:30:00,210.3,210.3,210.03,210.18,3435.0,199.6242,199.6242,199.3679,199.5103,3435.0
2023-09-14 10:35:00,210.18,210.24,209.76,209.76,3193.0,199.5103,199.5673,199.1116,199.1116,3193.0
2023-09-14 10:40:00,209.78,209.87,209.62,209.72,1962.0,199.1306,199.216,198.9787,199.0736,1962.0
2023-09-14 10:45:00,209.72,209.77,209.7,209.7,2229.0,199.0736,199.1211,199.0547,199.0547,2229.0
2023-09-14 10:50:00,209.68,209.7,209.43,209.43,1741.0,199.0357,199.0547,198.7984,198.7984,1741.0
2023-09-14 10:55:00,209.4,209.54,209.4,209.54,2211.0,198.7699,198.9028,198.7699,198.9028,2211.0
2023-09-14 11:00:00,209.52,209.71,209.49,209.69,2221.0,198.8838,199.0642,198.8553,199.0452,2221.0
2023-09-14 11:05:00,209.71,209.83,209.64,209.8,3009.0,199.0642,199.1781,198.9977,199.1496,3009.0
2023-09-14 11:10:00,209.73,209.8,209.68,209.74,1611.0,199.0831,199.1496,199.0357,199.0926,1611.0
2023-09-14 11:15:00,209.71,209.83,209.7,209.76,2538.0,199.0642,199.1781,199.0547,199.1116,2538.0
2023-09-14 11:20:00,209.73,209.94,209.67,209.87,1967.0,199.0831,199.2825,199.0262,199.216,1967.0
2023-09-14 11:25:00,209.86,209.92,209.72,209.84,3217.0,199.2065,199.2635,199.0736,199.1876,3217.0
2023-09-14 11:30:00,209.84,209.98,209.84,209.95,5293.0,199.1876,199.3205,199.1876,199.292,5293.0
2023-09-14 11:35:00,209.96,210.06,209.95,210.05,2897.0,199.3015,199.3964,199.292,199.3869,2897.0
2023-09-14 11:40:00,210.06,210.43,210.06,210.43,3193.0,199.3964,199.7476,199.3964,199.7476,3193.0
2023-09-14 11:45:00,210.39,210.6,210.37,210.44,2647.0,199.7096,199.909,199.6907,199.7571,2647.0
2023-09-14 11:50:00,210.46,210.74,210.45,210.72,5885.0,199.7761,200.0419,199.7666,200.0229,5885.0
2023-09-14 11:55:00,210.64,210.73,210.61,210.61,901.0,199.9469,200.0324,199.9185,199.9185,901.0
2023-09-14 12:00:00,210.62,210.62,210.46,210.51,1900.0,199.928,199.928,199.7761,199.8235,1900.0
2023-09-14 12:05:00,210.49,210.56,210.4,210.55,3691.0,199.8046,199.871,199.7191,199.8615,3691.0
2023-09-14 12:10:00,210.65,210.68,210.57,210.68,1467.0,199.9564,199.9849,199.8805,199.9849,1467.0
2023-09-14 12:15:00,210.68,210.75,210.64,210.72,4028.0,199.9849,200.0514,199.9469,200.0229,4028.0
2023-09-14 12:20:00,210.72,210.98,210.71,210.95,7800.0,200.0229,200.2697,200.0134,200.2412,7800.0
2023-09-14 12:25:00,211.01,211.1,210.99,211.1,3253.0,200.2982,200.3836,200.2792,200.3836,3253.0
2023-09-14 12:30:00,211.1,211.1,211.02,211.05,2104.0,200.3836,200.3836,200.3077,200.3361,2104.0
2023-09-14 12:35:00,211.11,211.14,210.85,210.86,3415.0,200.3931,200.4216,200.1463,200.1558,3415.0
2023-09-14 12:40:00,210.89,210.9,210.79,210.81,2994.0,200.1843,200.1937,200.0893,200.1083,2994.0
2023-09-14 12:45:00,210.85,210.88,210.81,210.81,2140.0,200.1463,200.1748,200.1083,200.1083,2140.0
2023-09-14 12:50:00,210.83,211.04,210.83,210.94,2208.0,200.1273,200.3266,200.1273,200.2317,2208.0
2023-09-14 12:55:00,210.98,210.99,210.81,210.91,2505.0,200.2697,200.2792,200.1083,200.2032,2505.0
2023-09-14 13:00:00,210.99,211.02,210.94,211.02,1481.0,200.2792,200.3077,200.2317,200.3077,1481.0
2023-09-14 13:05:00,210.95,211.16,210.95,211.16,2750.0,200.2412,200.4405,200.2412,200.4405,2750.0
2023-09-14 13:10:00,211.16,211.44,211.15,211.37,2411.0,200.4405,200.7063,200.4311,200.6399,2411.0
2023-09-14 13:15:00,211.43,211.47,211.27,211.27,3447.0,200.6968,200.7348,200.545,200.545,3447.0
2023-09-14 13:20:00,211.2,211.22,211.12,211.21,1445.0,200.4785,200.4975,200.4026,200.488,1445.0
2023-09-14 13:25:00,211.19,211.19,211.08,211.15,2749.0,200.469,200.469,200.3646,200.4311,2749.0
2023-09-14 13:30:00,211.15,211.16,211.1,211.14,1564.0,200.4311,200.4405,200.3836,200.4216,1564.0
2023-09-14 13:35:00,211.17,211.26,211.17,211.22,3665.0,200.45,200.5355,200.45,200.4975,3665.0
2023-09-14 13:40:00,211.13,211.2,211.11,211.16,1711.0,200.4121,200.4785,200.3931,200.4405,1711.0
2023-09-14 13:45:00,211.2,211.2,211.11,211.11,2425.0,200.4785,200.4785,200.3931,200.3931,2425.0
2023-09-14 13:50:00,211.13,211.32,211.13,211.3,5835.0,200.4121,200.5924,200.4121,200.5734,5835.0
2023-09-14 13:55:00,211.34,211.38,211.24,211.34,3186.0,200.6114,200.6494,200.5165,200.6114,3186.0
2023-09-14 14:00:00,211.33,211.45,211.32,211.43,1128.0,200.6019,200.7158,200.5924,200.6968,1128.0
2023-09-14 14:05:00,211.44,211.51,211.39,211.49,3213.0,200.7063,200.7728,200.6589,200.7538,3213.0
2023-09-14 14:10:00,211.51,211.72,211.49,211.7,3529.0,200.7728,200.9721,200.7538,200.9531,3529.0
2023-09-14 14:15:00,211.72,211.78,211.65,211.7,8295.0,200.9721,201.0291,200.9057,200.9531,8295.0
2023-09-14 14:20:00,211.7,211.82,211.53,211.53,7298.0,200.9531,201.067,200.7918,200.7918,7298.0
2023-09-14 14:25:00,211.56,211.69,211.55,211.69,3072.0,200.8202,200.9436,200.8108,200.9436,3072.0
2023-09-14 14:30:00,211.69,211.71,211.6,211.64,6971.0,200.9436,200.9626,200.8582,200.8962,6971.0
2023-09-14 14:35:00,211.65,211.81,211.64,211.81,3089.0,200.9057,201.0576,200.8962,201.0576,3089.0
2023-09-14 14:40:00,211.8,211.86,211.77,211.8,2499.0,201.0481,201.105,201.0196,201.0481,2499.0
2023-09-14 14:45:00,211.82,211.86,211.55,211.56,4342.0,201.067,201.105,200.8108,200.8202,4342.0
2023-09-14 14:50:00,211.53,211.56,211.47,211.5,4410.0,200.7918,200.8202,200.7348,200.7633,4410.0
2023-09-14 14:55:00,211.53,211.56,211.43,211.49,5803.0,200.7918,200.8202,200.6968,200.7538,5803.0
2023-09-14 15:00:00,211.48,211.6,211.41,211.57,4237.0,200.7443,200.8582,200.6779,200.8297,4237.0
2023-09-14 15:05:00,211.59,211.76,211.53,211.72,11035.0,200.8487,201.0101,200.7918,200.9721,11035.0
2023-09-14 15:10:00,211.7,211.86,211.69,211.82,6010.0,200.9531,201.105,200.9436,201.067,6010.0
2023-09-14 15:15:00,211.83,211.83,211.72,211.78,7703.0,201.0765,201.0765,200.9721,201.0291,7703.0
2023-09-14 15:20:00,211.79,211.83,211.75,211.78,4911.0,201.0386,201.0765,201.0006,201.0291,4911.0
2023-09-14 15:25:00,211.77,211.97,211.74,211.93,15218.0,201.0196,201.2094,200.9911,201.1715,15218.0
2023-09-14 15:30:00,211.96,211.96,211.78,211.83,7188.0,201.1999,201.1999,201.0291,201.0765,7188.0
2023-09-14 15:35:00,211.76,211.93,211.75,211.88,10336.0,201.0101,201.1715,201.0006,201.124,10336.0
2023-09-14 15:40:00,211.86,212.25,211.84,212.24,20954.0,201.105,201.4752,201.086,201.4657,20954.0
2023-09-14 15:45:00,212.25,212.41,212.22,212.37,38601.0,201.4752,201.6271,201.4467,201.5891,38601.0
2023-09-14 15:50:00,212.47,212.47,212.17,212.17,37897.0,201.684,201.684,201.3993,201.3993,37897.0
2023-09-14 15:55:00,212.19,212.3,211.73,211.8,105492.0,201.4183,201.5227,200.9816,201.0481,105492.0
2023-09-15 09:30:00,211.82,213.69,211.82,213.3,163028.0,201.067,202.8421,201.067,202.4719,163028.0
2023-09-15 09:35:00,213.41,213.86,213.03,213.56,9893.0,202.5763,203.0035,202.2156,202.7187,9893.0
2023-09-15 09:40:00,213.55,213.55,212.97,212.98,7644.0,202.7092,202.7092,202.1587,202.1682,7644.0
2023-09-15 09:45:00,212.91,212.91,211.99,212.03,5907.0,202.1017,202.1017,201.2284,201.2664,5907.0
2023-09-15 09:50:00,211.99,212.03,211.53,212.03,4182.0,201.2284,201.2664,200.7918,201.2664,4182.0
2023-09-15 09:55:00,211.93,211.93,211.62,211.8,4981.0,201.1715,201.1715,200.8772,201.0481,4981.0
2023-09-15 10:00:00,211.97,212.28,211.73,211.95,11058.0,201.2094,201.5037,200.9816,201.1904,11058.0
2023-09-15 10:05:00,211.87,212.04,211.52,211.66,8308.0,201.1145,201.2759,200.7823,200.9152,8308.0
2023-09-15 10:10:00,211.66,211.66,211.29,211.37,13282.0,200.9152,200.9152,200.5639,200.6399,13282.0
2023-09-15 10:15:00,211.33,211.57,211.24,211.57,4159.0,200.6019,200.8297,200.5165,200.8297,4159.0
2023-09-15 10:20:00,211.54,211.73,211.48,211.53,6028.0,200.8013,200.9816,200.7443,200.7918,6028.0
2023-09-15 10:25:00,211.53,211.76,211.52,211.67,6254.0,200.7918,201.0101,200.7823,200.9247,6254.0
2023-09-15 10:30:00,211.69,211.92,211.61,211.82,5821.0,200.9436,201.162,200.8677,201.067,5821.0
2023-09-15 10:35:00,211.89,212.08,211.87,211.99,12686.0,201.1335,201.3138,201.1145,201.2284,12686.0
2023-09-15 10:40:00,212.07,212.17,211.94,212.09,5646.0,201.3044,201.3993,201.181,201.3233,5646.0
2023-09-15 10:45:00,212.03,212.26,212.0,212.25,6689.0,201.2664,201.4847,201.2379,201.4752,6689.0
2023-09-15 10:50:00,212.33,212.51,212.23,212.43,6587.0,201.5512,201.722,201.4562,201.6461,6587.0
2023-09-15 10:55:00,212.44,212.44,212.0,212.05,11189.0,201.6556,201.6556,201.2379,201.2854,11189.0
2023-09-15 11:00:00,212.07,212.11,211.66,211.75,14849.0,201.3044,201.3423,200.9152,201.0006,14849.0
2023-09-15 11:05:00,211.75,211.91,211.66,211.82,7407.0,201.0006,201.1525,200.9152,201.067,7407.0
2023-09-15 11:10:00,211.78,212.06,211.78,211.89,6576.0,201.0291,201.2949,201.0291,201.1335,6576.0
2023-09-15 11:15:00,211.91,212.21,211.89,212.16,6704.0,201.1525,201.4372,201.1335,201.3898,6704.0
2023-09-15 11:20:00,212.19,212.19,211.96,212.01,8009.0,201.4183,201.4183,201.1999,201.2474,8009.0
2023-09-15 11:25:00,212.0,212.35,211.93,212.35,8336.0,201.2379,201.5701,201.1715,201.5701,8336.0
2023-09-15 11:30:00,212.39,212.56,212.28,212.35,5068.0,201.6081,201.7695,201.5037,201.5701,5068.0
2023-09-15 11:35:00,212.31,212.49,212.23,212.48,6936.0,201.5322,201.703,201.4562,201.6935,6936.0
2023-09-15 11:40:00,212.5,212.79,212.5,212.78,6777.0,201.7125,201.9878,201.7125,201.9783,6777.0
2023-09-15 11:45:00,212.76,212.92,212.67,212.89,8304.0,201.9593,202.1112,201.8739,202.0827,8304.0
2023-09-15 11:50:00,212.9,212.98,212.83,212.92,7579.0,202.0922,202.1682,202.0258,202.1112,7579.0
2023-09-15 11:55:00,212.88,213.08,212.85,212.99,7860.0,202.0732,202.2631,202.0448,202.1776,7860.0
2023-09-15 12:00:00,213.0,213.16,212.84,212.89,18479.0,202.1871,202.339,202.0353,202.0827,18479.0
2023-09-15 12:05:00,212.94,213.22,212.86,213.08,12484.0,202.1302,202.396,202.0542,202.2631,12484.0
2023-09-15 12:10:00,213.09,213.12,212.89,212.95,5153.0,202.2726,202.301,202.0827,202.1397,5153.0
2023-09-15 12:15:00,212.92,212.98,212.85,212.88,7342.0,202.1112,202.1682,202.0448,202.0732,7342.0
2023-09-15 12:20:00,212.93,212.93,212.81,212.83,4320.0,202.1207,202.1207,202.0068,202.0258,4320.0
2023-09-15 12:25:00,212.86,212.86,212.61,212.77,7006.0,202.0542,202.0542,201.8169,201.9688,7006.0
2023-09-15 12:30:00,212.81,212.81,212.69,212.74,3211.0,202.0068,202.0068,201.8929,201.9403,3211.0
2023-09-15 12:35:00,212.74,212.86,212.72,212.77,4711.0,201.9403,202.0542,201.9214,201.9688,4711.0
2023-09-15 12:40:00,212.77,212.88,212.76,212.82,4241.0,201.9688,202.0732,201.9593,202.0163,4241.0
2023-09-15 12:45:00,212.8,212.8,212.6,212.67,2552.0,201.9973,201.9973,201.8074,201.8739,2552.0
2023-09-15 12:50:00,212.67,212.8,212.67,212.69,4093.0,201.8739,201.9973,201.8739,201.8929,4093.0
2023-09-15 12:55:00,212.67,212.67,212.62,212.62,2301.0,201.8739,201.8739,201.8264,201.8264,2301.0
2023-09-15 13:00:00,212.56,212.59,212.34,212.48,5243.0,201.7695,201.798,201.5606,201.6935,5243.0
2023-09-15 13:05:00,212.48,212.5,212.41,212.48,7556.0,201.6935,201.7125,201.6271,201.6935,7556.0
2023-09-15 13:10:00,212.46,212.47,212.2,212.3,11566.0,201.6746,201.684,201.4278,201.5227,11566.0
2023-09-15 13:15:00,212.33,212.47,212.32,212.42,5777.0,201.5512,201.684,201.5417,201.6366,5777.0
2023-09-15 13:20:00,212.45,212.47,212.33,212.43,4291.0,201.6651,201.684,201.5512,201.6461,4291.0
2023-09-15 13:25:00,212.45,212.58,212.37,212.49,5985.0,201.6651,201.7885,201.5891,201.703,5985.0
2023-09-15 13:30:00,212.51,212.62,212.46,212.61,3469.0,201.722,201.8264,201.6746,201.8169,3469.0
2023-09-15 13:35:00,212.59,212.66,212.54,212.66,4831.0,201.798,201.8644,201.7505,201.8644,4831.0
2023-09-15 13:40:00,212.65,212.73,212.57,212.7,5185.0,201.8549,201.9308,201.779,201.9024,5185.0
2023-09-15 13:45:00,212.69,212.75,212.69,212.7,3518.0,201.8929,201.9498,201.8929,201.9024,3518.0
2023-09-15 13:50:00,212.7,212.86,212.65,212.86,9292.0,201.9024,202.0542,201.8549,202.0542,9292.0
2023-09-15 13:55:00,212.83,212.98,212.82,212.94,5710.0,202.0258,202.1682,202.0163,202.1302,5710.0
2023-09-15 14:00:00,212.88,212.98,212.79,212.97,4398.0,202.0732,202.1682,201.9878,202.1587,4398.0
2023-09-15 14:05:00,212.96,213.18,212.88,213.03,13013.0,202.1492,202.358,202.0732,202.2156,13013.0
2023-09-15 14:10:00,213.03,213.09,212.94,212.96,7635.0,202.2156,202.2726,202.1302,202.1492,7635.0
2023-09-15 14:15:00,212.99,213.2,212.99,213.02,5617.0,202.1776,202.377,202.1776,202.2061,5617.0
2023-09-15 14:20:00,213.01,213.3,212.97,213.22,7271.0,202.1966,202.4719,202.1587,202.396,7271.0
2023-09-15 14:25:00,213.22,213.3,213.15,213.18,11396.0,202.396,202.4719,202.3295,202.358,11396.0
2023-09-15 14:30:00,213.25,213.35,213.22,213.31,10167.0,202.4245,202.5194,202.396,202.4814,10167.0
2023-09-15 14:35:00,213.27,213.52,213.26,213.52,7325.0,202.4434,202.6807,202.4339,202.6807,7325.0
2023-09-15 14:40:00,213.52,213.53,213.37,213.48,11055.0,202.6807,202.6902,202.5384,202.6428,11055.0
2023-09-15 14:45:00,213.49,213.59,213.46,213.49,5730.0,202.6523,202.7472,202.6238,202.6523,5730.0
2023-09-15 14:50:00,213.5,213.59,213.46,213.55,7588.0,202.6618,202.7472,202.6238,202.7092,7588.0
2023-09-15 14:55:00,213.47,213.58,213.47,213.52,4531.0,202.6333,202.7377,202.6333,202.6807,4531.0
2023-09-15 15:00:00,213.56,213.58,213.46,213.49,6580.0,202.7187,202.7377,202.6238,202.6523,6580.0
2023-09-15 15:05:00,213.49,213.65,213.45,213.58,9327.0,202.6523,202.8041,202.6143,202.7377,9327.0
2023-09-15 15:10:00,213.55,213.58,213.37,213.52,16635.0,202.7092,202.7377,202.5384,202.6807,16635.0
2023-09-15 15:15:00,213.52,213.56,213.41,213.42,11647.0,202.6807,202.7187,202.5763,202.5858,11647.0
2023-09-15 15:20:00,213.4,213.56,213.4,213.52,14742.0,202.5668,202.7187,202.5668,202.6807,14742.0
2023-09-15 15:25:00,213.53,213.71,213.5,213.59,11592.0,202.6902,202.8611,202.6618,202.7472,11592.0
2023-09-15 15:30:00,213.62,213.74,213.48,213.5,22106.0,202.7757,202.8896,202.6428,202.6618,22106.0
2023-09-15 15:35:00,213.49,213.7,213.28,213.3,29182.0,202.6523,202.8516,202.4529,202.4719,29182.0
2023-09-15 15:40:00,213.29,213.58,213.26,213.56,33956.0,202.4624,202.7377,202.4339,202.7187,33956.0
2023-09-15 15:45:00,213.54,213.65,213.35,213.39,57264.0,202.6997,202.8041,202.5194,202.5573,57264.0
2023-09-15 15:50:00,213.27,213.52,213.0,213.05,87288.0,202.4434,202.6807,202.1871,202.2346,87288.0
2023-09-15 15:55:00,213.0,213.06,212.22,212.34,110407.0,202.1871,202.2441,201.4467,201.5606,110407.0
2023-09-18 09:30:00,213.12,213.72,212.01,212.14,14859.0,202.301,202.8706,201.2474,201.3708,14859.0
2023-09-18 09:35:00,212.0,212.11,211.67,211.91,2103.0,201.2379,201.3423,200.9247,201.1525,2103.0
2023-09-18 09:40:00,212.2,212.48,212.14,212.35,5236.0,201.4278,201.6935,201.3708,201.5701,5236.0
2023-09-18 09:45:00,212.26,212.68,212.26,212.68,3896.0,201.4847,201.8834,201.4847,201.8834,3896.0
2023-09-18 09:50:00,212.71,213.18,212.61,213.0,9631.0,201.9119,202.358,201.8169,202.1871,9631.0
2023-09-18 09:55:00,213.1,213.24,212.8,212.8,14724.0,202.2821,202.415,201.9973,201.9973,14724.0
2023-09-18 10:00:00,212.74,212.86,212.52,212.73,7270.0,201.9403,202.0542,201.7315,201.9308,7270.0
2023-09-18 10:05:00,212.81,213.08,212.53,213.08,5243.0,202.0068,202.2631,201.741,202.2631,5243.0
2023-09-18 10:10:00,213.08,213.26,212.94,213.12,11194.0,202.2631,202.4339,202.1302,202.301,11194.0
2023-09-18 10:15:00,213.06,213.12,212.97,213.0,6221.0,202.2441,202.301,202.1587,202.1871,6221.0
2023-09-18 10:20:00,213.08,213.14,213.02,213.09,3228.0,202.2631,202.32,202.2061,202.2726,3228.0
2023-09-18 10:25:00,213.09,213.13,212.91,213.11,6042.0,202.2726,202.3105,202.1017,202.2916,6042.0
2023-09-18 10:30:00,213.09,213.09,212.69,212.69,8687.0,202.2726,202.2726,201.8929,201.8929,8687.0
2023-09-18 10:35:00,212.75,212.75,212.39,212.4,4689.0,201.9498,201.9498,201.6081,201.6176,4689.0
2023-09-18 10:40:00,212.3,212.34,212.08,212.16,3194.0,201.5227,201.5606,201.3138,201.3898,3194.0
2023-09-18 10:45:00,212.13,212.13,211.74,211.74,1400.0,201.3613,201.3613,200.9911,200.9911,1400.0
2023-09-18 10:50:00,211.8,211.84,211.61,211.7,6848.0,201.0481,201.086,200.8677,200.9531,6848.0
2023-09-18 10:55:00,211.6,211.6,211.15,211.16,9471.0,200.8582,200.8582,200.4311,200.4405,9471.0
2023-09-18 11:00:00,211.12,211.19,210.62,210.78,6566.0,200.4026,200.469,199.928,200.0798,6566.0
2023-09-18 11:05:00,210.71,210.88,210.68,210.75,4013.0,200.0134,200.1748,199.9849,200.0514,4013.0
2023-09-18 11:10:00,210.69,210.83,210.49,210.82,10253.0,199.9944,200.1273,199.8046,200.1178,10253.0
2023-09-18 11:15:00,210.83,211.25,210.81,211.25,2416.0,200.1273,200.526,200.1083,200.526,2416.0
2023-09-18 11:20:00,211.15,211.24,211.0,211.24,1975.0,200.4311,200.5165,200.2887,200.5165,1975.0
2023-09-18 11:25:00,211.15,211.4,211.15,211.4,1902.0,200.4311,200.6684,200.4311,200.6684,1902.0
2023-09-18 11:30:00,211.41,211.72,211.32,211.72,1993.0,200.6779,200.9721,200.5924,200.9721,1993.0
2023-09-18 11:35:00,211.74,211.95,211.65,211.9,3187.0,200.9911,201.1904,200.9057,201.143,3187.0
2023-09-18 11:40:00,211.92,212.01,211.86,212.01,1948.0,201.162,201.2474,201.105,201.2474,1948.0
2023-09-18 11:45:00,212.1,212.1,211.88,211.96,2880.0,201.3328,201.3328,201.124,201.1999,2880.0
2023-09-18 11:50:00,211.91,212.06,211.9,211.99,2024.0,201.1525,201.2949,201.143,201.2284,2024.0
2023-09-18 11:55:00,211.87,212.08,211.84,212.08,2263.0,201.1145,201.3138,201.086,201.3138,2263.0
2023-09-18 12:00:00,212.07,212.19,212.05,212.13,2619.0,201.3044,201.4183,201.2854,201.3613,2619.0
2023-09-18 12:05:00,212.16,212.29,212.15,212.27,1995.0,201.3898,201.5132,201.3803,201.4942,1995.0
2023-09-18 12:10:00,212.37,212.47,212.29,212.39,2732.0,201.5891,201.684,201.5132,201.6081,2732.0
2023-09-18 12:15:00,212.39,212.43,212.37,212.39,1333.0,201.6081,201.6461,201.5891,201.6081,1333.0
2023-09-18 12:20:00,212.39,212.48,212.32,212.42,1831.0,201.6081,201.6935,201.5417,201.6366,1831.0
2023-09-18 12:25:00,212.47,212.48,212.25,212.36,1556.0,201.684,201.6935,201.4752,201.5796,1556.0
2023-09-18 12:30:00,212.45,212.6,212.35,212.58,1581.0,201.6651,201.8074,201.5701,201.7885,1581.0
2023-09-18 12:35:00,212.58,212.65,212.56,212.65,1100.0,201.7885,201.8549,201.7695,201.8549,1100.0
2023-09-18 12:40:00,212.68,212.96,212.64,212.91,5788.0,201.8834,202.1492,201.8454,202.1017,5788.0
2023-09-18 12:45:00,212.89,212.93,212.78,212.79,2450.0,202.0827,202.1207,201.9783,201.9878,2450.0
2023-09-18 12:50:00,212.93,212.94,212.83,212.89,1301.0,202.1207,202.1302,202.0258,202.0827,1301.0
2023-09-18 12:55:00,212.97,212.98,212.92,212.96,2024.0,202.1587,202.1682,202.1112,202.1492,2024.0
2023-09-18 13:00:00,212.87,212.97,212.85,212.97,3493.0,202.0637,202.1587,202.0448,202.1587,3493.0
2023-09-18 13:05:00,213.0,213.01,212.93,213.01,1249.0,202.1871,202.1966,202.1207,202.1966,1249.0
2023-09-18 13:10:00,213.0,213.04,212.92,212.94,2862.0,202.1871,202.2251,202.1112,202.1302,2862.0
2023-09-18 13:15:00,213.13,213.27,213.1,213.16,2557.0,202.3105,202.4434,202.2821,202.339,2557.0
2023-09-18 13:20:00,213.16,213.18,213.0,213.05,2409.0,202.339,202.358,202.1871,202.2346,2409.0
2023-09-18 13:25:00,213.04,213.08,212.95,212.95,2000.0,202.2251,202.2631,202.1397,202.1397,2000.0
2023-09-18 13:30:00,212.95,213.07,212.91,213.02,6329.0,202.1397,202.2536,202.1017,202.2061,6329.0
2023-09-18 13:35:00,213.04,213.17,213.04,213.1,1728.0,202.2251,202.3485,202.2251,202.2821,1728.0
2023-09-18 13:40:00,213.07,213.11,212.99,213.09,3703.0,202.2536,202.2916,202.1776,202.2726,3703.0
2023-09-18 13:45:00,213.03,213.04,212.96,213.0,2472.0,202.2156,202.2251,202.1492,202.1871,2472.0
2023-09-18 13:50:00,213.03,213.17,213.03,213.17,4720.0,202.2156,202.3485,202.2156,202.3485,4720.0
2023-09-18 13:55:00,213.21,213.27,213.14,213.14,2975.0,202.3865,202.4434,202.32,202.32,2975.0
2023-09-18 14:00:00,213.1,213.18,212.97,213.15,2685.0,202.2821,202.358,202.1587,202.3295,2685.0
2023-09-18 14:05:00,213.14,213.39,213.09,213.36,5119.0,202.32,202.5573,202.2726,202.5289,5119.0
2023-09-18 14:10:00,213.38,213.44,213.24,213.28,3432.0,202.5479,202.6048,202.415,202.4529,3432.0
2023-09-18 14:15:00,213.33,213.37,213.07,213.18,3575.0,202.5004,202.5384,202.2536,202.358,3575.0
2023-09-18 14:20:00,213.15,213.22,213.01,213.19,6424.0,202.3295,202.396,202.1966,202.3675,6424.0
2023-09-18 14:25:00,213.15,213.21,213.08,213.14,2707.0,202.3295,202.3865,202.2631,202.32,2707.0
2023-09-18 14:30:00,213.14,213.22,213.01,213.02,6029.0,202.32,202.396,202.1966,202.2061,6029.0
2023-09-18 14:35:00,213.02,213.06,212.97,213.0,3145.0,202.2061,202.2441,202.1587,202.1871,3145.0
2023-09-18 14:40:00,212.98,212.99,212.92,212.99,3296.0,202.1682,202.1776,202.1112,202.1776,3296.0
2023-09-18 14:45:00,212.98,213.21,212.94,213.07,12830.0,202.1682,202.3865,202.1302,202.2536,12830.0
2023-09-18 14:50:00,213.1,213.15,213.05,213.1,4091.0,202.2821,202.3295,202.2346,202.2821,4091.0
2023-09-18 14:55:00,213.07,213.25,213.07,213.2,3600.0,202.2536,202.4245,202.2536,202.377,3600.0
2023-09-18 15:00:00,213.21,213.22,213.06,213.15,4617.0,202.3865,202.396,202.2441,202.3295,4617.0
2023-09-18 15:05:00,213.12,213.13,212.88,212.93,3969.0,202.301,202.3105,202.0732,202.1207,3969.0
2023-09-18 15:10:00,212.92,213.01,212.88,212.93,3541.0,202.1112,202.1966,202.0732,202.1207,3541.0
2023-09-18 15:15:00,212.93,213.06,212.92,213.06,3724.0,202.1207,202.2441,202.1112,202.2441,3724.0
2023-09-18 15:20:00,213.06,213.08,212.97,212.99,4368.0,202.2441,202.2631,202.1587,202.1776,4368.0
2023-09-18 15:25:00,213.0,213.02,212.9,212.98,3970.0,202.1871,202.2061,202.0922,202.1682,3970.0
2023-09-18 15:30:00,212.95,213.1,212.95,213.09,6835.0,202.1397,202.2821,202.1397,202.2726,6835.0
2023-09-18 15:35:00,213.12,213.3,213.1,213.24,9126.0,202.301,202.4719,202.2821,202.415,9126.0
2023-09-18 15:40:00,213.23,213.36,213.1,213.16,20556.0,202.4055,202.5289,202.2821,202.339,20556.0
2023-09-18 15:45:00,213.15,213.18,212.76,212.85,12755.0,202.3295,202.358,201.9593,202.0448,12755.0
2023-09-18 15:50:00,212.74,212.95,212.45,212.46,19569.0,201.9403,202.1397,201.6651,201.6746,19569.0
2023-09-18 15:55:00,212.51,212.65,212.42,212.46,61073.0,201.722,201.8549,201.6366,201.6746,61073.0
2023-09-19 09:30:00,212.34,212.85,211.0,211.01,30279.0,201.5606,202.0448,200.2887,200.2982,30279.0
2023-09-19 09:35:00,211.16,211.46,210.6,210.75,3969.0,200.4405,200.7253,199.909,200.0514,3969.0
2023-09-19 09:40:00,210.75,211.74,210.74,211.64,23700.0,200.0514,200.9911,200.0419,200.8962,23700.0
2023-09-19 09:45:00,211.69,212.2,211.69,212.16,13451.0,200.9436,201.4278,200.9436,201.3898,13451.0
2023-09-19 09:50:00,212.17,212.43,212.15,212.19,5216.0,201.3993,201.6461,201.3803,201.4183,5216.0
2023-09-19 09:55:00,212.18,212.19,211.88,211.89,6408.0,201.4088,201.4183,201.124,201.1335,6408.0
2023-09-19 10:00:00,211.89,211.98,211.8,211.86,10193.0,201.1335,201.2189,201.0481,201.105,10193.0
2023-09-19 10:05:00,211.81,212.06,211.78,211.82,9995.0,201.0576,201.2949,201.0291,201.067,9995.0
2023-09-19 10:10:00,211.86,211.86,211.69,211.86,2786.0,201.105,201.105,200.9436,201.105,2786.0
2023-09-19 10:15:00,211.85,211.92,211.45,211.59,6299.0,201.0955,201.162,200.7158,200.8487,6299.0
2023-09-19 10:20:00,211.5,211.5,210.96,211.1,23401.0,200.7633,200.7633,200.2507,200.3836,23401.0
2023-09-19 10:25:00,211.03,211.43,211.03,211.31,5586.0,200.3171,200.6968,200.3171,200.5829,5586.0
2023-09-19 10:30:00,211.4,211.4,211.1,211.1,6127.0,200.6684,200.6684,200.3836,200.3836,6127.0
2023-09-19 10:35:00,211.22,211.53,211.18,211.45,6371.0,200.4975,200.7918,200.4595,200.7158,6371.0
2023-09-19 10:40:00,211.47,211.51,211.25,211.31,6106.0,200.7348,200.7728,200.526,200.5829,6106.0
2023-09-19 10:45:00,211.25,211.32,211.1,211.1,6540.0,200.526,200.5924,200.3836,200.3836,6540.0
2023-09-19 10:50:00,211.1,211.43,211.1,211.43,8370.0,200.3836,200.6968,200.3836,200.6968,8370.0
2023-09-19 10:55:00,211.45,211.54,211.39,211.52,2075.0,200.7158,200.8013,200.6589,200.7823,2075.0
2023-09-19 11:00:00,211.48,211.48,211.4,211.4,2201.0,200.7443,200.7443,200.6684,200.6684,2201.0
2023-09-19 11:05:00,211.43,211.43,211.2,211.38,3506.0,200.6968,200.6968,200.4785,200.6494,3506.0
2023-09-19 11:10:00,211.38,211.42,211.28,211.38,3103.0,200.6494,200.6873,200.5545,200.6494,3103.0
2023-09-19 11:15:00,211.33,211.38,211.23,211.28,2473.0,200.6019,200.6494,200.507,200.5545,2473.0
2023-09-19 11:20:00,211.33,211.45,211.26,211.4,10088.0,200.6019,200.7158,200.5355,200.6684,10088.0
2023-09-19 11:25:00,211.4,211.56,211.4,211.49,5037.0,200.6684,200.8202,200.6684,200.7538,5037.0
2023-09-19 11:30:00,211.43,211.47,211.11,211.28,7087.0,200.6968,200.7348,200.3931,200.5545,7087.0
2023-09-19 11:35:00,211.26,211.29,211.13,211.19,4402.0,200.5355,200.5639,200.4121,200.469,4402.0
2023-09-19 11:40:00,211.19,211.28,211.19,211.25,2927.0,200.469,200.5545,200.469,200.526,2927.0
2023-09-19 11:45:00,211.16,211.33,211.16,211.27,1410.0,200.4405,200.6019,200.4405,200.545,1410.0
2023-09-19 11:50:00,211.25,211.33,211.19,211.33,4764.0,200.526,200.6019,200.469,200.6019,4764.0
2023-09-19 11:55:00,211.28,211.46,211.25,211.34,5626.0,200.5545,200.7253,200.526,200.6114,5626.0
2023-09-19 12:00:00,211.29,211.32,211.17,211.29,2692.0,200.5639,200.5924,200.45,200.5639,2692.0
2023-09-19 12:05:00,211.21,211.21,210.9,210.98,2043.0,200.488,200.488,200.1937,200.2697,2043.0
2023-09-19 12:10:00,210.85,210.85,210.57,210.6,4005.0,200.1463,200.1463,199.8805,199.909,4005.0
2023-09-19 12:15:00,210.59,210.66,210.53,210.62,1838.0,199.8995,199.9659,199.8425,199.928,1838.0
2023-09-19 12:20:00,210.63,210.65,210.52,210.65,2274.0,199.9375,199.9564,199.833,199.9564,2274.0
2023-09-19 12:25:00,210.65,210.81,210.64,210.71,6652.0,199.9564,200.1083,199.9469,200.0134,6652.0
2023-09-19 12:30:00,210.72,210.74,210.55,210.58,1049.0,200.0229,200.0419,199.8615,199.89,1049.0
2023-09-19 12:35:00,210.59,210.81,210.43,210.49,118152.0,199.8995,200.1083,199.7476,199.8046,118152.0
2023-09-19 12:40:00,210.56,210.64,210.27,210.38,2729.0,199.871,199.9469,199.5957,199.7001,2729.0
2023-09-19 12:45:00,210.34,210.49,210.34,210.48,2421.0,199.6622,199.8046,199.6622,199.7951,2421.0
2023-09-19 12:50:00,210.5,210.5,210.44,210.48,1378.0,199.8141,199.8141,199.7571,199.7951,1378.0
2023-09-19 12:55:00,210.43,210.58,210.43,210.54,5678.0,199.7476,199.89,199.7476,199.852,5678.0
2023-09-19 13:00:00,210.52,210.62,210.46,210.54,5503.0,199.833,199.928,199.7761,199.852,5503.0
2023-09-19 13:05:00,210.53,210.56,210.48,210.48,941.0,199.8425,199.871,199.7951,199.7951,941.0
2023-09-19 13:10:00,210.48,210.53,210.3,210.53,6330.0,199.7951,199.8425,199.6242,199.8425,6330.0
2023-09-19 13:15:00,210.45,210.53,210.35,210.38,3253.0,199.7666,199.8425,199.6717,199.7001,3253.0
2023-09-19 13:20:00,210.34,210.5,210.3,210.33,3426.0,199.6622,199.8141,199.6242,199.6527,3426.0
2023-09-19 13:25:00,210.24,210.3,210.15,210.18,1807.0,199.5673,199.6242,199.4818,199.5103,1807.0
2023-09-19 13:30:00,210.16,210.23,210.04,210.08,1943.0,199.4913,199.5578,199.3774,199.4154,1943.0
2023-09-19 13:35:00,210.07,210.08,209.83,209.94,5686.0,199.4059,199.4154,199.1781,199.2825,5686.0
2023-09-19 13:40:00,209.92,209.92,209.81,209.81,1050.0,199.2635,199.2635,199.1591,199.1591,1050.0
2023-09-19 13:45:00,209.88,209.89,209.79,209.8,3482.0,199.2255,199.235,199.1401,199.1496,3482.0
2023-09-19 13:50:00,209.83,210.0,209.8,210.0,5443.0,199.1781,199.3394,199.1496,199.3394,5443.0
2023-09-19 13:55:00,209.95,210.01,209.87,209.94,1988.0,199.292,199.3489,199.216,199.2825,1988.0
2023-09-19 14:00:00,209.93,210.09,209.91,209.96,5850.0,199.273,199.4249,199.254,199.3015,5850.0
2023-09-19 14:05:00,209.87,209.97,209.87,209.97,4936.0,199.216,199.311,199.216,199.311,4936.0
2023-09-19 14:10:00,209.95,210.29,209.94,210.29,6298.0,199.292,199.6147,199.2825,199.6147,6298.0
2023-09-19 14:15:00,210.22,210.28,210.18,210.19,3159.0,199.5483,199.6052,199.5103,199.5198,3159.0
2023-09-19 14:20:00,210.15,210.23,210.12,210.15,16593.0,199.4818,199.5578,199.4533,199.4818,16593.0
2023-09-19 14:25:00,210.16,210.25,210.12,210.2,2200.0,199.4913,199.5767,199.4533,199.5293,2200.0
2023-09-19 14:30:00,210.11,210.25,210.1,210.14,2903.0,199.4439,199.5767,199.4344,199.4723,2903.0
2023-09-19 14:35:00,210.14,210.56,210.13,210.47,4237.0,199.4723,199.871,199.4628,199.7856,4237.0
2023-09-19 14:40:00,210.39,210.6,210.39,210.55,13491.0,199.7096,199.909,199.7096,199.8615,13491.0
2023-09-19 14:45:00,210.51,210.68,210.46,210.66,4606.0,199.8235,199.9849,199.7761,199.9659,4606.0
2023-09-19 14:50:00,210.67,210.68,210.57,210.58,2962.0,199.9754,199.9849,199.8805,199.89,2962.0
2023-09-19 14:55:00,210.6,210.84,210.6,210.66,12383.0,199.909,200.1368,199.909,199.9659,12383.0
2023-09-19 15:00:00,210.74,210.88,210.65,210.79,5549.0,200.0419,200.1748,199.9564,200.0893,5549.0
2023-09-19 15:05:00,210.79,210.88,210.71,210.72,6108.0,200.0893,200.1748,200.0134,200.0229,6108.0
2023-09-19 15:10:00,210.76,210.81,210.63,210.65,8103.0,200.0609,200.1083,199.9375,199.9564,8103.0
2023-09-19 15:15:00,210.65,210.7,210.49,210.6,5148.0,199.9564,200.0039,199.8046,199.909,5148.0
2023-09-19 15:20:00,210.55,210.55,210.34,210.46,8623.0,199.8615,199.8615,199.6622,199.7761,8623.0
2023-09-19 15:25:00,210.46,210.56,210.42,210.47,6021.0,199.7761,199.871,199.7381,199.7856,6021.0
2023-09-19 15:30:00,210.43,210.49,210.35,210.49,15535.0,199.7476,199.8046,199.6717,199.8046,15535.0
2023-09-19 15:35:00,210.51,210.51,210.15,210.29,31069.0,199.8235,199.8235,199.4818,199.6147,31069.0
2023-09-19 15:40:00,210.25,210.26,209.86,209.87,30266.0,199.5767,199.5862,199.2065,199.216,30266.0
2023-09-19 15:45:00,209.89,209.91,209.55,209.63,37915.0,199.235,199.254,198.9123,198.9882,37915.0
2023-09-19 15:50:00,209.56,209.58,209.06,209.06,26982.0,198.9218,198.9408,198.4472,198.4472,26982.0
2023-09-19 15:55:00,209.11,209.17,208.62,209.17,190210.0,198.4946,198.5516,198.0295,198.5516,190210.0
2023-09-20 09:30:00,210.21,210.27,209.35,209.53,16422.0,199.5388,199.5957,198.7224,198.8933,16422.0
2023-09-20 09:35:00,209.21,209.82,209.03,209.04,5626.0,198.5895,199.1686,198.4187,198.4282,5626.0
2023-09-20 09:40:00,209.03,209.03,208.41,208.72,6228.0,198.4187,198.4187,197.8302,198.1244,6228.0
2023-09-20 09:45:00,208.63,208.67,208.29,208.65,5018.0,198.039,198.077,197.7162,198.058,5018.0
2023-09-20 09:50:00,208.59,208.63,208.46,208.49,2359.0,198.001,198.039,197.8776,197.9061,2359.0
2023-09-20 09:55:00,208.44,208.92,208.25,208.92,6733.0,197.8586,198.3143,197.6783,198.3143,6733.0
2023-09-20 10:00:00,208.77,209.2,208.45,209.2,5200.0,198.1719,198.58,197.8681,198.58,5200.0
2023-09-20 10:05:00,209.2,209.53,209.16,209.4,6199.0,198.58,198.8933,198.5421,198.7699,6199.0
2023-09-20 10:10:00,209.43,209.66,209.39,209.57,2901.0,198.7984,199.0167,198.7604,198.9313,2901.0
2023-09-20 10:15:00,209.69,209.72,209.4,209.46,4300.0,199.0452,199.0736,198.7699,198.8268,4300.0
2023-09-20 10:20:00,209.53,209.73,209.41,209.42,4218.0,198.8933,199.0831,198.7794,198.7889,4218.0
2023-09-20 10:25:00,209.54,209.73,209.52,209.73,1298.0,198.9028,199.0831,198.8838,199.0831,1298.0
2023-09-20 10:30:00,209.81,210.32,209.74,210.2,11113.0,199.1591,199.6432,199.0926,199.5293,11113.0
2023-09-20 10:35:00,210.24,210.39,210.2,210.37,2580.0,199.5673,199.7096,199.5293,199.6907,2580.0
2023-09-20 10:40:00,210.45,210.68,210.45,210.65,3944.0,199.7666,199.9849,199.7666,199.9564,3944.0
2023-09-20 10:45:00,210.64,210.79,210.46,210.5,3147.0,199.9469,200.0893,199.7761,199.8141,3147.0
2023-09-20 10:50:00,210.56,210.84,210.43,210.8,5498.0,199.871,200.1368,199.7476,200.0988,5498.0
2023-09-20 10:55:00,210.82,210.9,210.67,210.79,6094.0,200.1178,200.1937,199.9754,200.0893,6094.0
2023-09-20 11:00:00,210.81,210.91,210.73,210.87,5161.0,200.1083,200.2032,200.0324,200.1653,5161.0
2023-09-20 11:05:00,210.82,211.17,210.76,211.05,8052.0,200.1178,200.45,200.0609,200.3361,8052.0
2023-09-20 11:10:00,211.11,211.17,210.88,211.11,3242.0,200.3931,200.45,200.1748,200.3931,3242.0
2023-09-20 11:15:00,211.13,211.13,210.97,211.08,3573.0,200.4121,200.4121,200.2602,200.3646,3573.0
2023-09-20 11:20:00,211.13,211.2,210.98,211.02,3826.0,200.4121,200.4785,200.2697,200.3077,3826.0
2023-09-20 11:25:00,211.02,211.24,211.0,211.1,9866.0,200.3077,200.5165,200.2887,200.3836,9866.0
2023-09-20 11:30:00,211.11,211.34,211.11,211.25,11258.0,200.3931,200.6114,200.3931,200.526,11258.0
2023-09-20 11:35:00,211.23,211.56,211.23,211.35,2448.0,200.507,200.8202,200.507,200.6209,2448.0
2023-09-20 11:40:00,211.42,211.67,211.41,211.65,5585.0,200.6873,200.9247,200.6779,200.9057,5585.0
2023-09-20 11:45:00,211.63,211.76,211.34,211.34,6681.0,200.8867,201.0101,200.6114,200.6114,6681.0
2023-09-20 11:50:00,211.33,211.45,211.31,211.41,6577.0,200.6019,200.7158,200.5829,200.6779,6577.0
2023-09-20 11:55:00,211.41,211.53,211.41,211.52,2300.0,200.6779,200.7918,200.6779,200.7823,2300.0
2023-09-20 12:00:00,211.52,211.76,211.49,211.75,5149.0,200.7823,201.0101,200.7538,201.0006,5149.0
2023-09-20 12:05:00,211.76,211.89,211.73,211.84,5758.0,201.0101,201.1335,200.9816,201.086,5758.0
2023-09-20 12:10:00,211.85,211.95,211.72,211.95,11063.0,201.0955,201.1904,200.9721,201.1904,11063.0
2023-09-20 12:15:00,211.93,211.93,211.79,211.81,7156.0,201.1715,201.1715,201.0386,201.0576,7156.0
2023-09-20 12:20:00,211.84,211.92,211.8,211.88,3595.0,201.086,201.162,201.0481,201.124,3595.0
2023-09-20 12:25:00,211.88,211.96,211.73,211.73,4383.0,201.124,201.1999,200.9816,200.9816,4383.0
2023-09-20 12:30:00,211.8,211.81,211.63,211.71,3639.0,201.0481,201.0576,200.8867,200.9626,3639.0
2023-09-20 12:35:00,211.72,211.75,211.53,211.53,3003.0,200.9721,201.0006,200.7918,200.7918,3003.0
2023-09-20 12:40:00,211.53,211.67,211.52,211.64,1363.0,200.7918,200.9247,200.7823,200.8962,1363.0
2023-09-20 12:45:00,211.69,211.87,211.69,211.84,2384.0,200.9436,201.1145,200.9436,201.086,2384.0
2023-09-20 12:50:00,211.84,211.84,211.73,211.78,1360.0,201.086,201.086,200.9816,201.0291,1360.0
2023-09-20 12:55:00,211.78,211.78,211.65,211.66,2980.0,201.0291,201.0291,200.9057,200.9152,2980.0
2023-09-20 13:00:00,211.71,211.72,211.53,211.53,7315.0,200.9626,200.9721,200.7918,200.7918,7315.0
2023-09-20 13:05:00,211.55,211.55,211.17,211.17,8677.0,200.8108,200.8108,200.45,200.45,8677.0
2023-09-20 13:10:00,211.07,211.2,211.06,211.2,5924.0,200.3551,200.4785,200.3456,200.4785,5924.0
2023-09-20 13:15:00,211.17,211.23,211.13,211.21,1655.0,200.45,200.507,200.4121,200.488,1655.0
2023-09-20 13:20:00,211.17,211.56,211.17,211.37,5035.0,200.45,200.8202,200.45,200.6399,5035.0
2023-09-20 13:25:00,211.29,211.46,211.22,211.36,4344.0,200.5639,200.7253,200.4975,200.6304,4344.0
2023-09-20 13:30:00,211.41,211.45,211.4,211.41,1701.0,200.6779,200.7158,200.6684,200.6779,1701.0
2023-09-20 13:35:00,211.42,211.63,211.37,211.49,5741.0,200.6873,200.8867,200.6399,200.7538,5741.0
2023-09-20 13:40:00,211.51,211.51,211.33,211.49,4331.0,200.7728,200.7728,200.6019,200.7538,4331.0
2023-09-20 13:45:00,211.46,211.5,211.42,211.46,3100.0,200.7253,200.7633,200.6873,200.7253,3100.0
2023-09-20 13:50:00,211.45,211.65,211.39,211.59,6126.0,200.7158,200.9057,200.6589,200.8487,6126.0
2023-09-20 13:55:00,211.6,211.69,211.56,211.61,2786.0,200.8582,200.9436,200.8202,200.8677,2786.0
2023-09-20 14:00:00,211.61,211.62,211.22,211.29,3788.0,200.8677,200.8772,200.4975,200.5639,3788.0
2023-09-20 14:05:00,211.23,211.37,211.16,211.36,3863.0,200.507,200.6399,200.4405,200.6304,3863.0
2023-09-20 14:10:00,211.3,211.59,211.26,211.48,5520.0,200.5734,200.8487,200.5355,200.7443,5520.0
2023-09-20 14:15:00,211.46,211.61,211.45,211.49,4504.0,200.7253,200.8677,200.7158,200.7538,4504.0
2023-09-20 14:20:00,211.45,211.6,211.3,211.6,5469.0,200.7158,200.8582,200.5734,200.8582,5469.0
2023-09-20 14:25:00,211.59,211.72,211.45,211.72,9402.0,200.8487,200.9721,200.7158,200.9721,9402.0
2023-09-20 14:30:00,211.67,211.86,211.5,211.68,16385.0,200.9247,201.105,200.7633,200.9342,16385.0
2023-09-20 14:35:00,211.69,211.86,211.6,211.86,6385.0,200.9436,201.105,200.8582,201.105,6385.0
2023-09-20 14:40:00,211.86,212.08,211.81,212.08,25547.0,201.105,201.3138,201.0576,201.3138,25547.0
2023-09-20 14:45:00,212.08,212.14,211.88,211.9,16651.0,201.3138,201.3708,201.124,201.143,16651.0
2023-09-20 14:50:00,211.92,212.08,211.68,211.76,7579.0,201.162,201.3138,200.9342,201.0101,7579.0
2023-09-20 14:55:00,211.82,211.86,211.54,211.54,13611.0,201.067,201.105,200.8013,200.8013,13611.0
2023-09-20 15:00:00,211.56,211.65,211.52,211.56,8778.0,200.8202,200.9057,200.7823,200.8202,8778.0
2023-09-20 15:05:00,211.63,211.66,211.47,211.57,6691.0,200.8867,200.9152,200.7348,200.8297,6691.0
2023-09-20 15:10:00,211.59,211.7,211.48,211.63,14509.0,200.8487,200.9531,200.7443,200.8867,14509.0
2023-09-20 15:15:00,211.6,211.72,211.54,211.69,7820.0,200.8582,200.9721,200.8013,200.9436,7820.0
2023-09-20 15:20:00,211.75,211.81,211.55,211.75,10207.0,201.0006,201.0576,200.8108,201.0006,10207.0
2023-09-20 15:25:00,211.79,211.89,211.79,211.85,7024.0,201.0386,201.1335,201.0386,201.0955,7024.0
2023-09-20 15:30:00,211.87,211.9,211.49,211.49,12537.0,201.1145,201.143,200.7538,200.7538,12537.0
2023-09-20 15:35:00,211.48,211.65,211.42,211.59,13255.0,200.7443,200.9057,200.6873,200.8487,13255.0
2023-09-20 15:40:00,211.59,211.77,211.56,211.76,21795.0,200.8487,201.0196,200.8202,201.0101,21795.0
2023-09-20 15:45:00,211.74,212.05,211.71,211.74,36079.0,200.9911,201.2854,200.9626,200.9911,36079.0
2023-09-20 15:50:00,211.71,211.87,211.3,211.3,31898.0,200.9626,201.1145,200.5734,200.5734,31898.0
2023-09-20 15:55:00,211.28,211.44,211.02,211.32,88706.0,200.5545,200.7063,200.3077,200.5924,88706.0
2023-09-21 09:30:00,211.22,211.6,210.01,210.01,27500.0,200.4975,200.8582,199.3489,199.3489,27500.0
2023-09-21 09:35:00,210.0,210.56,209.98,210.32,3525.0,199.3394,199.871,199.3205,199.6432,3525.0
2023-09-21 09:40:00,210.28,211.07,210.27,210.97,6900.0,199.6052,200.3551,199.5957,200.2602,6900.0
2023-09-21 09:45:00,210.89,211.03,210.78,210.96,2475.0,200.1843,200.3171,200.0798,200.2507,2475.0
2023-09-21 09:50:00,211.06,211.7,211.06,211.33,5392.0,200.3456,200.9531,200.3456,200.6019,5392.0
2023-09-21 09:55:00,211.28,211.28,210.95,210.99,8430.0,200.5545,200.5545,200.2412,200.2792,8430.0
2023-09-21 10:00:00,210.81,210.98,210.46,210.7,13484.0,200.1083,200.2697,199.7761,200.0039,13484.0
2023-09-21 10:05:00,210.74,210.85,210.63,210.64,8661.0,200.0419,200.1463,199.9375,199.9469,8661.0
2023-09-21 10:10:00,210.69,211.0,210.63,210.98,13876.0,199.9944,200.2887,199.9375,200.2697,13876.0
2023-09-21 10:15:00,210.95,211.2,210.83,210.89,5101.0,200.2412,200.4785,200.1273,200.1843,5101.0
2023-09-21 10:20:00,210.83,211.29,210.8,211.28,10554.0,200.1273,200.5639,200.0988,200.5545,10554.0
2023-09-21 10:25:00,211.19,211.55,211.19,211.48,5998.0,200.469,200.8108,200.469,200.7443,5998.0
2023-09-21 10:30:00,211.57,211.59,211.22,211.29,8140.0,200.8297,200.8487,200.4975,200.5639,8140.0
2023-09-21 10:35:00,211.42,211.53,211.27,211.27,2881.0,200.6873,200.7918,200.545,200.545,2881.0
2023-09-21 10:40:00,211.28,211.28,211.11,211.12,22891.0,200.5545,200.5545,200.3931,200.4026,22891.0
2023-09-21 10:45:00,211.07,211.07,210.8,210.82,4768.0,200.3551,200.3551,200.0988,200.1178,4768.0
2023-09-21 10:50:00,210.8,211.1,210.55,210.55,5300.0,200.0988,200.3836,199.8615,199.8615,5300.0
2023-09-21 10:55:00,210.44,210.83,210.43,210.83,3305.0,199.7571,200.1273,199.7476,200.1273,3305.0
2023-09-21 11:00:00,210.89,211.14,210.89,211.14,3319.0,200.1843,200.4216,200.1843,200.4216,3319.0
2023-09-21 11:05:00,211.17,211.17,210.81,210.99,4704.0,200.45,200.45,200.1083,200.2792,4704.0
2023-09-21 11:10:00,211.03,211.15,210.96,211.03,2787.0,200.3171,200.4311,200.2507,200.3171,2787.0
2023-09-21 11:15:00,211.05,211.07,210.85,210.89,15255.0,200.3361,200.3551,200.1463,200.1843,15255.0
2023-09-21 11:20:00,210.81,210.82,210.67,210.69,4935.0,200.1083,200.1178,199.9754,199.9944,4935.0
2023-09-21 11:25:00,210.65,210.84,210.62,210.65,4034.0,199.9564,200.1368,199.928,199.9564,4034.0
2023-09-21 11:30:00,210.67,210.69,210.53,210.63,3484.0,199.9754,199.9944,199.8425,199.9375,3484.0
2023-09-21 11:35:00,210.63,210.63,210.35,210.43,3879.0,199.9375,199.9375,199.6717,199.7476,3879.0
2023-09-21 11:40:00,210.41,210.67,210.41,210.59,5227.0,199.7286,199.9754,199.7286,199.8995,5227.0
2023-09-21 11:45:00,210.59,210.71,210.52,210.67,4299.0,199.8995,200.0134,199.833,199.9754,4299.0
2023-09-21 11:50:00,210.67,210.82,210.63,210.8,3996.0,199.9754,200.1178,199.9375,200.0988,3996.0
2023-09-21 11:55:00,210.83,210.9,210.7,210.77,3409.0,200.1273,200.1937,200.0039,200.0703,3409.0
2023-09-21 12:00:00,210.7,210.76,210.6,210.6,5725.0,200.0039,200.0609,199.909,199.909,5725.0
2023-09-21 12:05:00,210.61,210.61,210.41,210.41,5156.0,199.9185,199.9185,199.7286,199.7286,5156.0
2023-09-21 12:10:00,210.25,210.32,210.18,210.28,3401.0,199.5767,199.6432,199.5103,199.6052,3401.0
2023-09-21 12:15:00,210.21,210.25,209.94,209.94,5007.0,199.5388,199.5767,199.2825,199.2825,5007.0
2023-09-21 12:20:00,209.89,210.01,209.8,209.86,9276.0,199.235,199.3489,199.1496,199.2065,9276.0
2023-09-21 12:25:00,209.86,209.86,209.64,209.79,6137.0,199.2065,199.2065,198.9977,199.1401,6137.0
2023-09-21 12:30:00,209.79,209.79,209.7,209.74,2900.0,199.1401,199.1401,199.0547,199.0926,2900.0
2023-09-21 12:35:00,209.75,209.75,209.63,209.65,2452.0,199.1021,199.1021,198.9882,199.0072,2452.0
2023-09-21 12:40:00,209.66,209.79,209.65,209.67,2600.0,199.0167,199.1401,199.0072,199.0262,2600.0
2023-09-21 12:45:00,209.7,209.75,209.56,209.63,7962.0,199.0547,199.1021,198.9218,198.9882,7962.0
2023-09-21 12:50:00,209.65,209.76,209.59,209.74,3067.0,199.0072,199.1116,198.9502,199.0926,3067.0
2023-09-21 12:55:00,209.7,209.7,209.59,209.62,2094.0,199.0547,199.0547,198.9502,198.9787,2094.0
2023-09-21 13:00:00,209.64,209.75,209.64,209.66,3199.0,198.9977,199.1021,198.9977,199.0167,3199.0
2023-09-21 13:05:00,209.62,209.77,209.54,209.55,4643.0,198.9787,199.1211,198.9028,198.9123,4643.0
2023-09-21 13:10:00,209.58,209.7,209.58,209.7,6909.0,198.9408,199.0547,198.9408,199.0547,6909.0
2023-09-21 13:15:00,209.68,209.83,209.68,209.76,5923.0,199.0357,199.1781,199.0357,199.1116,5923.0
2023-09-21 13:20:00,209.74,209.84,209.69,209.84,3600.0,199.0926,199.1876,199.0452,199.1876,3600.0
2023-09-21 13:25:00,209.83,209.94,209.82,209.9,2899.0,199.1781,199.2825,199.1686,199.2445,2899.0
2023-09-21 13:30:00,209.89,209.96,209.86,209.88,9315.0,199.235,199.3015,199.2065,199.2255,9315.0
2023-09-21 13:35:00,209.92,210.03,209.86,209.86,4403.0,199.2635,199.3679,199.2065,199.2065,4403.0
2023-09-21 13:40:00,209.79,209.91,209.75,209.75,3344.0,199.1401,199.254,199.1021,199.1021,3344.0
2023-09-21 13:45:00,209.71,209.74,209.52,209.62,13570.0,199.0642,199.0926,198.8838,198.9787,13570.0
2023-09-21 13:50:00,209.58,209.6,209.49,209.51,4759.0,198.9408,198.9597,198.8553,198.8743,4759.0
2023-09-21 13:55:00,209.56,209.56,209.35,209.4,4978.0,198.9218,198.9218,198.7224,198.7699,4978.0
2023-09-21 14:00:00,209.46,209.5,209.43,209.44,2500.0,198.8268,198.8648,198.7984,198.8079,2500.0
2023-09-21 14:05:00,209.44,209.53,209.4,209.44,5402.0,198.8079,198.8933,198.7699,198.8079,5402.0
2023-09-21 14:10:00,209.41,209.43,209.33,209.34,2436.0,198.7794,198.7984,198.7034,198.7129,2436.0
2023-09-21 14:15:00,209.29,209.45,209.27,209.43,6533.0,198.6655,198.8174,198.6465,198.7984,6533.0
2023-09-21 14:20:00,209.44,209.55,209.44,209.51,3630.0,198.8079,198.9123,198.8079,198.8743,3630.0
2023-09-21 14:25:00,209.56,209.56,209.42,209.49,5165.0,198.9218,198.9218,198.7889,198.8553,5165.0
2023-09-21 14:30:00,209.48,209.61,209.46,209.59,5591.0,198.8458,198.9692,198.8268,198.9502,5591.0
2023-09-21 14:35:00,209.56,209.81,209.56,209.75,5688.0,198.9218,199.1591,198.9218,199.1021,5688.0
2023-09-21 14:40:00,209.74,209.74,209.58,209.59,3195.0,199.0926,199.0926,198.9408,198.9502,3195.0
2023-09-21 14:45:00,209.59,209.63,209.55,209.56,4279.0,198.9502,198.9882,198.9123,198.9218,4279.0
2023-09-21 14:50:00,209.56,209.63,209.54,209.58,5412.0,198.9218,198.9882,198.9028,198.9408,5412.0
2023-09-21 14:55:00,209.58,209.62,209.48,209.6,18083.0,198.9408,198.9787,198.8458,198.9597,18083.0
2023-09-21 15:00:00,209.64,209.65,209.49,209.56,4979.0,198.9977,199.0072,198.8553,198.9218,4979.0
2023-09-21 15:05:00,209.53,209.61,209.49,209.58,4486.0,198.8933,198.9692,198.8553,198.9408,4486.0
2023-09-21 15:10:00,209.59,209.68,209.53,209.66,5987.0,198.9502,199.0357,198.8933,199.0167,5987.0
2023-09-21 15:15:00,209.67,209.74,209.59,209.67,6679.0,199.0262,199.0926,198.9502,199.0262,6679.0
2023-09-21 15:20:00,209.68,209.7,209.54,209.54,6266.0,199.0357,199.0547,198.9028,198.9028,6266.0
2023-09-21 15:25:00,209.53,209.53,209.06,209.14,9510.0,198.8933,198.8933,198.4472,198.5231,9510.0
2023-09-21 15:30:00,209.09,209.09,208.76,208.89,15274.0,198.4756,198.4756,198.1624,198.2858,15274.0
2023-09-21 15:35:00,208.85,209.24,208.85,209.22,12469.0,198.2478,198.618,198.2478,198.599,12469.0
2023-09-21 15:40:00,209.24,209.31,209.01,209.04,24158.0,198.618,198.6845,198.3997,198.4282,24158.0
2023-09-21 15:45:00,209.04,209.16,208.77,208.8,26070.0,198.4282,198.5421,198.1719,198.2004,26070.0
2023-09-21 15:50:00,208.76,208.78,208.14,208.21,44075.0,198.1624,198.1814,197.5739,197.6403,44075.0
2023-09-21 15:55:00,208.21,208.45,208.04,208.09,113983.0,197.6403,197.8681,197.4789,197.5264,113983.0
2023-09-22 09:30:00,208.0,208.07,207.5,207.6,21627.0,197.441,197.5074,196.9663,197.0613,21627.0
2023-09-22 09:35:00,207.67,208.99,207.67,208.96,10458.0,197.1277,198.3807,197.1277,198.3522,10458.0
2023-09-22 09:40:00,208.94,209.2,208.84,208.84,5028.0,198.3332,198.58,198.2383,198.2383,5028.0
2023-09-22 09:45:00,208.86,208.86,208.1,208.1,6857.0,198.2573,198.2573,197.5359,197.5359,6857.0
2023-09-22 09:50:00,208.07,208.07,207.74,207.74,1528.0,197.5074,197.5074,197.1942,197.1942,1528.0
2023-09-22 09:55:00,207.64,207.74,207.38,207.74,4373.0,197.0992,197.1942,196.8524,197.1942,4373.0
2023-09-22 10:00:00,207.65,207.88,207.64,207.75,1955.0,197.1087,197.3271,197.0992,197.2037,1955.0
2023-09-22 10:05:00,207.83,207.83,207.65,207.67,1025.0,197.2796,197.2796,197.1087,197.1277,1025.0
2023-09-22 10:10:00,207.74,207.89,207.4,207.53,7295.0,197.1942,197.3365,196.8714,196.9948,7295.0
2023-09-22 10:15:00,207.49,207.74,207.47,207.69,2653.0,196.9569,197.1942,196.9379,197.1467,2653.0
2023-09-22 10:20:00,207.76,207.89,207.72,207.85,11206.0,197.2131,197.3365,197.1752,197.2986,11206.0
2023-09-22 10:25:00,207.8,208.14,207.75,208.08,5776.0,197.2511,197.5739,197.2037,197.5169,5776.0
2023-09-22 10:30:00,208.14,208.25,207.94,207.95,3576.0,197.5739,197.6783,197.384,197.3935,3576.0
2023-09-22 10:35:00,208.02,208.2,208.01,208.13,23188.0,197.4599,197.6308,197.4505,197.5644,23188.0
2023-09-22 10:40:00,208.13,208.61,208.13,208.59,29816.0,197.5644,198.02,197.5644,198.001,29816.0
2023-09-22 10:45:00,208.6,209.04,208.6,208.86,9089.0,198.0105,198.4282,198.0105,198.2573,9089.0
2023-09-22 10:50:00,209.02,209.11,208.95,209.03,27163.0,198.4092,198.4946,198.3427,198.4187,27163.0
2023-09-22 10:55:00,209.1,209.53,209.0,209.0,39324.0,198.4851,198.8933,198.3902,198.3902,39324.0
2023-09-22 11:00:00,208.98,209.35,208.82,209.34,5475.0,198.3712,198.7224,198.2193,198.7129,5475.0
2023-09-22 11:05:00,209.25,209.46,209.25,209.46,2425.0,198.6275,198.8268,198.6275,198.8268,2425.0
2023-09-22 11:10:00,209.43,209.43,209.31,209.4,16800.0,198.7984,198.7984,198.6845,198.7699,16800.0
2023-09-22 11:15:00,209.4,209.54,209.32,209.32,10357.0,198.7699,198.9028,198.694,198.694,10357.0
2023-09-22 11:20:00,209.32,209.7,209.3,209.66,16008.0,198.694,199.0547,198.675,199.0167,16008.0
2023-09-22 11:25:00,209.7,209.94,209.55,209.94,6232.0,199.0547,199.2825,198.9123,199.2825,6232.0
2023-09-22 11:30:00,209.94,210.06,209.62,209.62,188895.0,199.2825,199.3964,198.9787,198.9787,188895.0
2023-09-22 11:35:00,209.59,209.59,209.21,209.36,4914.0,198.9502,198.9502,198.5895,198.7319,4914.0
2023-09-22 11:40:00,209.43,209.44,208.98,208.98,6204.0,198.7984,198.8079,198.3712,198.3712,6204.0
2023-09-22 11:45:00,208.92,208.98,208.65,208.65,5283.0,198.3143,198.3712,198.058,198.058,5283.0
2023-09-22 11:50:00,208.62,208.93,208.55,208.91,14762.0,198.0295,198.3238,197.963,198.3048,14762.0
2023-09-22 11:55:00,209.0,209.03,208.93,209.0,3436.0,198.3902,198.4187,198.3238,198.3902,3436.0
2023-09-22 12:00:00,208.96,208.96,208.79,208.8,3885.0,198.3522,198.3522,198.1909,198.2004,3885.0
2023-09-22 12:05:00,208.8,208.8,208.4,208.74,3393.0,198.2004,198.2004,197.8207,198.1434,3393.0
2023-09-22 12:10:00,208.73,208.78,208.67,208.67,4284.0,198.1339,198.1814,198.077,198.077,4284.0
2023-09-22 12:15:00,208.67,208.73,208.52,208.58,21812.0,198.077,198.1339,197.9346,197.9915,21812.0
2023-09-22 12:20:00,208.55,208.84,208.54,208.84,3603.0,197.963,198.2383,197.9536,198.2383,3603.0
2023-09-22 12:25:00,208.8,208.89,208.78,208.83,1100.0,198.2004,198.2858,198.1814,198.2288,1100.0
2023-09-22 12:30:00,208.8,208.98,208.78,208.98,1627.0,198.2004,198.3712,198.1814,198.3712,1627.0
2023-09-22 12:35:00,209.04,209.2,209.03,209.14,3662.0,198.4282,198.58,198.4187,198.5231,3662.0
2023-09-22 12:40:00,209.17,209.52,209.16,209.51,6962.0,198.5516,198.8838,198.5421,198.8743,6962.0
2023-09-22 12:45:00,209.51,209.79,209.48,209.64,21711.0,198.8743,199.1401,198.8458,198.9977,21711.0
2023-09-22 12:50:00,209.58,209.8,209.58,209.8,901.0,198.9408,199.1496,198.9408,199.1496,901.0
2023-09-22 12:55:00,209.83,210.07,209.83,209.9,3833.0,199.1781,199.4059,199.1781,199.2445,3833.0
2023-09-22 13:00:00,209.95,209.95,209.6,209.6,2728.0,199.292,199.292,198.9597,198.9597,2728.0
2023-09-22 13:05:00,209.56,209.7,209.47,209.47,2166.0,198.9218,199.0547,198.8363,198.8363,2166.0
2023-09-22 13:10:00,209.47,209.47,209.27,209.28,3213.0,198.8363,198.8363,198.6465,198.656,3213.0
2023-09-22 13:15:00,209.28,209.33,209.2,209.29,3723.0,198.656,198.7034,198.58,198.6655,3723.0
2023-09-22 13:20:00,209.25,209.25,209.02,209.02,1716.0,198.6275,198.6275,198.4092,198.4092,1716.0
2023-09-22 13:25:00,209.01,209.4,209.0,209.4,15467.0,198.3997,198.7699,198.3902,198.7699,15467.0
2023-09-22 13:30:00,209.37,209.47,209.34,209.42,4911.0,198.7414,198.8363,198.7129,198.7889,4911.0
2023-09-22 13:35:00,209.4,209.5,209.38,209.46,13585.0,198.7699,198.8648,198.7509,198.8268,13585.0
2023-09-22 13:40:00,209.46,209.69,209.44,209.56,9684.0,198.8268,199.0452,198.8079,198.9218,9684.0
2023-09-22 13:45:00,209.56,209.6,209.4,209.59,6338.0,198.9218,198.9597,198.7699,198.9502,6338.0
2023-09-22 13:50:00,209.59,209.94,209.59,209.89,6504.0,198.9502,199.2825,198.9502,199.235,6504.0
2023-09-22 13:55:00,209.94,210.11,209.85,210.11,16627.0,199.2825,199.4439,199.197,199.4439,16627.0
2023-09-22 14:00:00,210.16,210.2,210.1,210.2,17934.0,199.4913,199.5293,199.4344,199.5293,17934.0
2023-09-22 14:05:00,210.19,210.29,210.15,210.21,7770.0,199.5198,199.6147,199.4818,199.5388,7770.0
2023-09-22 14:10:00,210.18,210.22,210.0,210.05,113496.0,199.5103,199.5483,199.3394,199.3869,113496.0
2023-09-22 14:15:00,209.81,209.81,209.56,209.56,1360.0,199.1591,199.1591,198.9218,198.9218,1360.0
2023-09-22 14:20:00,209.63,209.81,209.53,209.77,6676.0,198.9882,199.1591,198.8933,199.1211,6676.0
2023-09-22 14:25:00,209.71,210.24,209.71,209.99,109310.0,199.0642,199.5673,199.0642,199.3299,109310.0
2023-09-22 14:30:00,209.92,210.0,209.72,209.73,2154.0,199.2635,199.3394,199.0736,199.0831,2154.0
2023-09-22 14:35:00,209.69,209.69,209.46,209.53,4471.0,199.0452,199.0452,198.8268,198.8933,4471.0
2023-09-22 14:40:00,209.53,209.59,209.35,209.43,5284.0,198.8933,198.9502,198.7224,198.7984,5284.0
2023-09-22 14:45:00,209.42,209.55,209.42,209.48,3283.0,198.7889,198.9123,198.7889,198.8458,3283.0
2023-09-22 14:50:00,209.54,209.66,209.3,209.4,18569.0,198.9028,199.0167,198.675,198.7699,18569.0
2023-09-22 14:55:00,209.46,209.46,209.29,209.29,30084.0,198.8268,198.8268,198.6655,198.6655,30084.0
2023-09-22 15:00:00,209.27,209.48,209.2,209.44,12550.0,198.6465,198.8458,198.58,198.8079,12550.0
2023-09-22 15:05:00,209.48,209.48,209.29,209.45,6301.0,198.8458,198.8458,198.6655,198.8174,6301.0
2023-09-22 15:10:00,209.46,209.68,209.46,209.67,3200.0,198.8268,199.0357,198.8268,199.0262,3200.0
2023-09-22 15:15:00,209.66,209.66,209.46,209.46,5123.0,199.0167,199.0167,198.8268,198.8268,5123.0
2023-09-22 15:20:00,209.4,209.45,209.29,209.37,7220.0,198.7699,198.8174,198.6655,198.7414,7220.0
2023-09-22 15:25:00,209.37,209.37,209.24,209.24,2228.0,198.7414,198.7414,198.618,198.618,2228.0
2023-09-22 15:30:00,209.14,209.32,209.08,209.09,9243.0,198.5231,198.694,198.4661,198.4756,9243.0
2023-09-22 15:35:00,209.04,209.41,209.01,209.38,31508.0,198.4282,198.7794,198.3997,198.7509,31508.0
2023-09-22 15:40:00,209.37,209.48,209.15,209.17,41676.0,198.7414,198.8458,198.5326,198.5516,41676.0
2023-09-22 15:45:00,209.16,209.2,208.48,208.53,121393.0,198.5421,198.58,197.8966,197.9441,121393.0
2023-09-22 15:50:00,208.45,208.47,208.0,208.02,31518.0,197.8681,197.8871,197.441,197.4599,31518.0
2023-09-22 15:55:00,208.08,208.3,207.86,207.94,110773.0,197.5169,197.7257,197.3081,197.384,110773.0
2023-09-25 09:30:00,207.0,207.36,206.75,206.99,19333.0,196.4917,196.8335,196.2544,196.4822,19333.0
2023-09-25 09:35:00,207.22,207.22,206.9,206.95,9199.0,196.7006,196.7006,196.3968,196.4443,9199.0
2023-09-25 09:40:00,207.19,207.19,206.7,206.83,14840.0,196.6721,196.6721,196.207,196.3304,14840.0
2023-09-25 09:45:00,206.76,207.07,206.76,206.84,8491.0,196.2639,196.5582,196.2639,196.3399,8491.0
2023-09-25 09:50:00,206.95,207.2,206.76,207.09,4879.0,196.4443,196.6816,196.2639,196.5772,4879.0
2023-09-25 09:55:00,207.23,207.5,207.21,207.46,5201.0,196.7101,196.9663,196.6911,196.9284,5201.0
2023-09-25 10:00:00,207.5,207.8,207.41,207.8,2509.0,196.9663,197.2511,196.8809,197.2511,2509.0
2023-09-25 10:05:00,207.61,207.67,207.39,207.44,2817.0,197.0708,197.1277,196.8619,196.9094,2817.0
2023-09-25 10:10:00,207.48,207.59,207.28,207.37,2700.0,196.9474,197.0518,196.7575,196.8429,2700.0
2023-09-25 10:15:00,207.34,207.4,207.2,207.28,9746.0,196.8145,196.8714,196.6816,196.7575,9746.0
2023-09-25 10:20:00,207.19,207.38,207.18,207.38,6475.0,196.6721,196.8524,196.6626,196.8524,6475.0
2023-09-25 10:25:00,207.38,207.51,207.27,207.47,3512.0,196.8524,196.9758,196.748,196.9379,3512.0
2023-09-25 10:30:00,207.4,207.57,207.4,207.55,3402.0,196.8714,197.0328,196.8714,197.0138,3402.0
2023-09-25 10:35:00,207.48,207.74,207.48,207.74,3200.0,196.9474,197.1942,196.9474,197.1942,3200.0
2023-09-25 10:40:00,207.75,208.08,207.75,208.06,8583.0,197.2037,197.5169,197.2037,197.4979,8583.0
2023-09-25 10:45:00,208.12,208.26,208.07,208.12,1731.0,197.5549,197.6878,197.5074,197.5549,1731.0
2023-09-25 10:50:00,208.26,208.32,207.98,208.02,4118.0,197.6878,197.7447,197.422,197.4599,4118.0
2023-09-25 10:55:00,208.06,208.06,207.9,207.94,6902.0,197.4979,197.4979,197.346,197.384,6902.0
2023-09-25 11:00:00,207.92,207.92,207.6,207.61,14765.0,197.365,197.365,197.0613,197.0708,14765.0
2023-09-25 11:05:00,207.61,207.62,207.38,207.62,6053.0,197.0708,197.0803,196.8524,197.0803,6053.0
2023-09-25 11:10:00,207.6,207.77,207.49,207.72,4368.0,197.0613,197.2226,196.9569,197.1752,4368.0
2023-09-25 11:15:00,207.8,207.98,207.74,207.94,5185.0,197.2511,197.422,197.1942,197.384,5185.0
2023-09-25 11:20:00,208.04,208.13,207.79,207.84,17534.0,197.4789,197.5644,197.2416,197.2891,17534.0
2023-09-25 11:25:00,207.84,207.9,207.71,207.71,10914.0,197.2891,197.346,197.1657,197.1657,10914.0
2023-09-25 11:30:00,207.67,207.84,207.55,207.76,9321.0,197.1277,197.2891,197.0138,197.2131,9321.0
2023-09-25 11:35:00,207.65,207.77,207.56,207.75,6364.0,197.1087,197.2226,197.0233,197.2037,6364.0
2023-09-25 11:40:00,207.81,207.83,207.56,207.57,6642.0,197.2606,197.2796,197.0233,197.0328,6642.0
2023-09-25 11:45:00,207.72,207.82,207.52,207.52,8826.0,197.1752,197.2701,196.9853,196.9853,8826.0
2023-09-25 11:50:00,207.52,207.77,207.52,207.67,6325.0,196.9853,197.2226,196.9853,197.1277,6325.0
2023-09-25 11:55:00,207.64,207.78,207.41,207.41,7282.0,197.0992,197.2321,196.8809,196.8809,7282.0
2023-09-25 12:00:00,207.41,207.55,207.33,207.33,7670.0,196.8809,197.0138,196.805,196.805,7670.0
2023-09-25 12:05:00,207.31,207.34,207.15,207.29,2945.0,196.786,196.8145,196.6341,196.767,2945.0
2023-09-25 12:10:00,207.22,207.31,207.15,207.18,4634.0,196.7006,196.786,196.6341,196.6626,4634.0
2023-09-25 12:15:00,207.15,207.17,207.0,207.06,10299.0,196.6341,196.6531,196.4917,196.5487,10299.0
2023-09-25 12:20:00,207.09,207.18,206.86,206.86,28460.0,196.5772,196.6626,196.3588,196.3588,28460.0
2023-09-25 12:25:00,206.85,206.95,206.82,206.87,1967.0,196.3493,196.4443,196.3209,196.3683,1967.0
2023-09-25 12:30:00,206.88,206.99,206.84,206.99,2567.0,196.3778,196.4822,196.3399,196.4822,2567.0
2023-09-25 12:35:00,207.02,207.02,206.78,206.81,3143.0,196.5107,196.5107,196.2829,196.3114,3143.0
2023-09-25 12:40:00,206.87,206.87,206.8,206.81,1678.0,196.3683,196.3683,196.3019,196.3114,1678.0
2023-09-25 12:45:00,206.8,206.8,206.56,206.67,3707.0,196.3019,196.3019,196.0741,196.1785,3707.0
2023-09-25 12:50:00,206.55,206.59,206.34,206.51,7295.0,196.0646,196.1025,195.8652,196.0266,7295.0
2023-09-25 12:55:00,206.58,206.58,206.38,206.51,2589.0,196.0931,196.0931,195.9032,196.0266,2589.0
2023-09-25 13:00:00,206.47,206.48,206.37,206.38,1669.0,195.9886,195.9981,195.8937,195.9032,1669.0
2023-09-25 13:05:00,206.39,206.42,206.02,206.18,12802.0,195.9127,195.9412,195.5615,195.7134,12802.0
2023-09-25 13:10:00,206.12,206.2,205.86,205.86,7121.0,195.6564,195.7323,195.4096,195.4096,7121.0
2023-09-25 13:15:00,205.72,205.75,205.39,205.39,8703.0,195.2767,195.3052,194.9635,194.9635,8703.0
2023-09-25 13:20:00,205.37,205.47,205.04,205.06,11337.0,194.9445,195.0394,194.6312,194.6502,11337.0
2023-09-25 13:25:00,205.03,205.11,204.8,204.88,15924.0,194.6217,194.6977,194.4034,194.4793,15924.0
2023-09-25 13:30:00,204.8,205.13,204.78,205.11,11122.0,194.4034,194.7167,194.3844,194.6977,11122.0
2023-09-25 13:35:00,205.08,205.34,205.08,205.32,5577.0,194.6692,194.916,194.6692,194.897,5577.0
2023-09-25 13:40:00,205.28,205.39,204.94,205.01,7621.0,194.859,194.9635,194.5363,194.6028,7621.0
2023-09-25 13:45:00,205.02,205.02,204.61,204.96,11115.0,194.6122,194.6122,194.2231,194.5553,11115.0
2023-09-25 13:50:00,204.98,205.26,204.98,205.22,9508.0,194.5743,194.8401,194.5743,194.8021,9508.0
2023-09-25 13:55:00,205.3,205.62,205.29,205.62,3750.0,194.878,195.1818,194.8685,195.1818,3750.0
2023-09-25 14:00:00,205.62,205.79,205.59,205.61,14519.0,195.1818,195.3432,195.1533,195.1723,14519.0
2023-09-25 14:05:00,205.61,205.7,205.54,205.62,7193.0,195.1723,195.2577,195.1058,195.1818,7193.0
2023-09-25 14:10:00,205.67,205.67,205.29,205.29,5410.0,195.2292,195.2292,194.8685,194.8685,5410.0
2023-09-25 14:15:00,205.27,205.31,205.0,205.05,4233.0,194.8496,194.8875,194.5933,194.6407,4233.0
2023-09-25 14:20:00,205.07,205.14,204.82,204.88,5832.0,194.6597,194.7262,194.4224,194.4793,5832.0
2023-09-25 14:25:00,204.88,205.07,204.84,204.99,5147.0,194.4793,194.6597,194.4414,194.5838,5147.0
2023-09-25 14:30:00,204.97,204.97,204.61,204.91,16417.0,194.5648,194.5648,194.2231,194.5078,16417.0
2023-09-25 14:35:00,204.93,205.09,204.85,204.98,23567.0,194.5268,194.6787,194.4509,194.5743,23567.0
2023-09-25 14:40:00,205.03,205.17,204.91,205.12,21496.0,194.6217,194.7546,194.5078,194.7072,21496.0
2023-09-25 14:45:00,205.12,205.23,205.02,205.2,4713.0,194.7072,194.8116,194.6122,194.7831,4713.0
2023-09-25 14:50:00,205.23,205.38,205.18,205.33,3742.0,194.8116,194.954,194.7641,194.9065,3742.0
2023-09-25 14:55:00,205.35,205.35,205.14,205.14,6639.0,194.9255,194.9255,194.7262,194.7262,6639.0
2023-09-25 15:00:00,205.11,205.15,205.0,205.0,6695.0,194.6977,194.7356,194.5933,194.5933,6695.0
2023-09-25 15:05:00,204.97,204.97,204.78,204.89,29743.0,194.5648,194.5648,194.3844,194.4888,29743.0
2023-09-25 15:10:00,204.92,205.14,204.92,205.09,6269.0,194.5173,194.7262,194.5173,194.6787,6269.0
2023-09-25 15:15:00,205.09,205.35,205.08,205.32,6746.0,194.6787,194.9255,194.6692,194.897,6746.0
2023-09-25 15:20:00,205.35,205.58,205.32,205.56,8984.0,194.9255,195.1438,194.897,195.1248,8984.0
2023-09-25 15:25:00,205.56,205.61,205.44,205.53,10061.0,195.1248,195.1723,195.0109,195.0964,10061.0
2023-09-25 15:30:00,205.56,205.7,205.43,205.7,29316.0,195.1248,195.2577,195.0014,195.2577,29316.0
2023-09-25 15:35:00,205.71,205.95,205.65,205.95,15258.0,195.2672,195.495,195.2103,195.495,15258.0
2023-09-25 15:40:00,205.97,205.98,205.58,205.61,33580.0,195.514,195.5235,195.1438,195.1723,33580.0
2023-09-25 15:45:00,205.61,205.75,205.55,205.7,32308.0,195.1723,195.3052,195.1153,195.2577,32308.0
2023-09-25 15:50:00,205.83,206.01,205.69,205.71,28941.0,195.3811,195.552,195.2482,195.2672,28941.0
2023-09-25 15:55:00,205.74,205.99,205.65,205.98,101426.0,195.2957,195.533,195.2103,195.5235,101426.0
2023-09-26 09:30:00,205.59,205.99,204.72,205.77,18619.0,195.1533,195.533,194.3275,195.3242,18619.0
2023-09-26 09:35:00,205.83,205.87,204.93,205.05,19318.0,195.3811,195.4191,194.5268,194.6407,19318.0
2023-09-26 09:40:00,205.03,205.1,204.9,204.92,4719.0,194.6217,194.6882,194.4983,194.5173,4719.0
2023-09-26 09:45:00,204.92,205.3,204.92,205.17,13652.0,194.5173,194.878,194.5173,194.7546,13652.0
2023-09-26 09:50:00,205.17,205.76,205.05,205.56,22682.0,194.7546,195.3147,194.6407,195.1248,22682.0
2023-09-26 09:55:00,205.28,205.65,205.27,205.53,2551.0,194.859,195.2103,194.8496,195.0964,2551.0
2023-09-26 10:00:00,205.63,205.68,205.16,205.2,8549.0,195.1913,195.2387,194.7451,194.7831,8549.0
2023-09-26 10:05:00,205.13,205.25,205.04,205.12,12622.0,194.7167,194.8306,194.6312,194.7072,12622.0
2023-09-26 10:10:00,205.16,205.3,204.82,204.82,5739.0,194.7451,194.878,194.4224,194.4224,5739.0
2023-09-26 10:15:00,204.78,205.0,204.7,204.83,12088.0,194.3844,194.5933,194.3085,194.4319,12088.0
2023-09-26 10:20:00,204.75,204.97,204.73,204.73,2224.0,194.3559,194.5648,194.337,194.337,2224.0
2023-09-26 10:25:00,204.69,204.91,204.66,204.91,3356.0,194.299,194.5078,194.2705,194.5078,3356.0
2023-09-26 10:30:00,204.77,204.91,204.53,204.6,3895.0,194.3749,194.5078,194.1471,194.2136,3895.0
2023-09-26 10:35:00,204.68,204.68,204.17,204.18,4551.0,194.2895,194.2895,193.8054,193.8149,4551.0
2023-09-26 10:40:00,204.15,204.3,204.0,204.2,5974.0,193.7864,193.9288,193.644,193.8339,5974.0
2023-09-26 10:45:00,204.13,204.26,204.01,204.15,5526.0,193.7674,193.8908,193.6535,193.7864,5526.0
2023-09-26 10:50:00,204.2,204.25,204.04,204.09,2087.0,193.8339,193.8813,193.682,193.7295,2087.0
2023-09-26 10:55:00,204.16,204.47,204.09,204.45,5697.0,193.7959,194.0902,193.7295,194.0712,5697.0
2023-09-26 11:00:00,204.5,204.56,204.39,204.42,3203.0,194.1186,194.1756,194.0142,194.0427,3203.0
2023-09-26 11:05:00,204.43,204.44,204.11,204.32,4819.0,194.0522,194.0617,193.7484,193.9478,4819.0
2023-09-26 11:10:00,204.26,204.61,204.22,204.61,5223.0,193.8908,194.2231,193.8529,194.2231,5223.0
2023-09-26 11:15:00,204.57,204.79,204.51,204.72,4260.0,194.1851,194.3939,194.1281,194.3275,4260.0
2023-09-26 11:20:00,204.68,204.93,204.68,204.72,1811.0,194.2895,194.5268,194.2895,194.3275,1811.0
2023-09-26 11:25:00,204.79,204.79,204.52,204.61,3741.0,194.3939,194.3939,194.1376,194.2231,3741.0
2023-09-26 11:30:00,204.6,204.61,204.37,204.51,4883.0,194.2136,194.2231,193.9952,194.1281,4883.0
2023-09-26 11:35:00,204.48,204.51,204.4,204.47,2658.0,194.0997,194.1281,194.0237,194.0902,2658.0
2023-09-26 11:40:00,204.34,204.46,204.29,204.43,1238.0,193.9668,194.0807,193.9193,194.0522,1238.0
2023-09-26 11:45:00,204.51,204.63,204.46,204.63,3107.0,194.1281,194.242,194.0807,194.242,3107.0
2023-09-26 11:50:00,204.63,204.8,204.61,204.72,1700.0,194.242,194.4034,194.2231,194.3275,1700.0
2023-09-26 11:55:00,204.71,204.93,204.71,204.93,1347.0,194.318,194.5268,194.318,194.5268,1347.0
2023-09-26 12:00:00,204.92,204.98,204.8,204.84,1021.0,194.5173,194.5743,194.4034,194.4414,1021.0
2023-09-26 12:05:00,204.78,205.08,204.77,204.86,4008.0,194.3844,194.6692,194.3749,194.4604,4008.0
2023-09-26 12:10:00,204.83,204.96,204.82,204.85,1634.0,194.4319,194.5553,194.4224,194.4509,1634.0
2023-09-26 12:15:00,204.85,204.85,204.56,204.57,1547.0,194.4509,194.4509,194.1756,194.1851,1547.0
2023-09-26 12:20:00,204.58,204.66,204.58,204.63,1295.0,194.1946,194.2705,194.1946,194.242,1295.0
2023-09-26 12:25:00,204.63,204.72,204.62,204.66,2545.0,194.242,194.3275,194.2325,194.2705,2545.0
2023-09-26 12:30:00,204.62,204.72,204.61,204.71,2794.0,194.2325,194.3275,194.2231,194.318,2794.0
2023-09-26 12:35:00,204.75,204.76,204.6,204.73,3579.0,194.3559,194.3654,194.2136,194.337,3579.0
2023-09-26 12:40:00,204.75,204.77,204.67,204.74,2457.0,194.3559,194.3749,194.28,194.3465,2457.0
2023-09-26 12:45:00,204.69,204.98,204.69,204.98,2000.0,194.299,194.5743,194.299,194.5743,2000.0
2023-09-26 12:50:00,204.88,204.9,204.78,204.86,4301.0,194.4793,194.4983,194.3844,194.4604,4301.0
2023-09-26 12:55:00,204.93,205.05,204.93,204.93,3063.0,194.5268,194.6407,194.5268,194.5268,3063.0
2023-09-26 13:00:00,204.91,205.15,204.89,205.15,2508.0,194.5078,194.7356,194.4888,194.7356,2508.0
2023-09-26 13:05:00,205.07,205.38,205.07,205.32,3267.0,194.6597,194.954,194.6597,194.897,3267.0
2023-09-26 13:10:00,205.3,205.41,205.3,205.36,2079.0,194.878,194.9824,194.878,194.935,2079.0
2023-09-26 13:15:00,205.39,205.41,205.28,205.29,3649.0,194.9635,194.9824,194.859,194.8685,3649.0
2023-09-26 13:20:00,205.31,205.46,205.3,205.46,4488.0,194.8875,195.0299,194.878,195.0299,4488.0
2023-09-26 13:25:00,205.46,205.67,205.46,205.63,4256.0,195.0299,195.2292,195.0299,195.1913,4256.0
2023-09-26 13:30:00,205.58,205.66,205.56,205.63,2164.0,195.1438,195.2198,195.1248,195.1913,2164.0
2023-09-26 13:35:00,205.59,205.59,205.4,205.46,5791.0,195.1533,195.1533,194.973,195.0299,5791.0
2023-09-26 13:40:00,205.45,205.56,205.36,205.56,4992.0,195.0204,195.1248,194.935,195.1248,4992.0
2023-09-26 13:45:00,205.57,205.59,205.36,205.5,6701.0,195.1343,195.1533,194.935,195.0679,6701.0
2023-09-26 13:50:00,205.53,205.53,205.36,205.5,6819.0,195.0964,195.0964,194.935,195.0679,6819.0
2023-09-26 13:55:00,205.47,205.5,205.41,205.48,2380.0,195.0394,195.0679,194.9824,195.0489,2380.0
2023-09-26 14:00:00,205.43,205.55,205.36,205.36,2946.0,195.0014,195.1153,194.935,194.935,2946.0
2023-09-26 14:05:00,205.34,205.38,205.11,205.11,5063.0,194.916,194.954,194.6977,194.6977,5063.0
2023-09-26 14:10:00,205.08,205.14,205.02,205.13,3983.0,194.6692,194.7262,194.6122,194.7167,3983.0
2023-09-26 14:15:00,205.18,205.48,205.17,205.47,3645.0,194.7641,195.0489,194.7546,195.0394,3645.0
2023-09-26 14:20:00,205.51,205.6,205.45,205.52,3938.0,195.0774,195.1628,195.0204,195.0869,3938.0
2023-09-26 14:25:00,205.53,205.57,205.45,205.47,2972.0,195.0964,195.1343,195.0204,195.0394,2972.0
2023-09-26 14:30:00,205.5,205.5,205.14,205.19,3542.0,195.0679,195.0679,194.7262,194.7736,3542.0
2023-09-26 14:35:00,205.18,205.2,205.09,205.14,2267.0,194.7641,194.7831,194.6787,194.7262,2267.0
2023-09-26 14:40:00,205.15,205.15,204.92,204.92,3658.0,194.7356,194.7356,194.5173,194.5173,3658.0
2023-09-26 14:45:00,204.88,204.93,204.77,204.88,4246.0,194.4793,194.5268,194.3749,194.4793,4246.0
2023-09-26 14:50:00,204.87,204.9,204.78,204.83,4962.0,194.4699,194.4983,194.3844,194.4319,4962.0
2023-09-26 14:55:00,204.81,204.91,204.81,204.88,4045.0,194.4129,194.5078,194.4129,194.4793,4045.0
2023-09-26 15:00:00,204.85,205.05,204.79,204.95,5226.0,194.4509,194.6407,194.3939,194.5458,5226.0
2023-09-26 15:05:00,204.93,205.14,204.88,205.07,3835.0,194.5268,194.7262,194.4793,194.6597,3835.0
2023-09-26 15:10:00,205.02,205.13,204.89,205.03,9308.0,194.6122,194.7167,194.4888,194.6217,9308.0
2023-09-26 15:15:00,205.04,205.04,204.81,204.81,6851.0,194.6312,194.6312,194.4129,194.4129,6851.0
2023-09-26 15:20:00,204.83,204.83,204.67,204.72,3197.0,194.4319,194.4319,194.28,194.3275,3197.0
2023-09-26 15:25:00,204.75,204.85,204.69,204.79,7538.0,194.3559,194.4509,194.299,194.3939,7538.0
2023-09-26 15:30:00,204.8,205.05,204.79,205.01,5299.0,194.4034,194.6407,194.3939,194.6028,5299.0
2023-09-26 15:35:00,205.02,205.06,204.94,205.06,7541.0,194.6122,194.6502,194.5363,194.6502,7541.0
2023-09-26 15:40:00,205.07,205.21,205.04,205.18,6443.0,194.6597,194.7926,194.6312,194.7641,6443.0
2023-09-26 15:45:00,205.16,205.16,204.84,205.02,11516.0,194.7451,194.7451,194.4414,194.6122,11516.0
2023-09-26 15:50:00,205.08,205.36,204.96,205.17,23026.0,194.6692,194.935,194.5553,194.7546,23026.0
2023-09-26 15:55:00,205.17,205.32,205.1,205.25,68833.0,194.7546,194.897,194.6882,194.8306,68833.0
2023-09-27 09:30:00,204.9,205.68,204.57,205.31,14237.0,194.4983,195.2387,194.1851,194.8875,14237.0
2023-09-27 09:35:00,205.28,205.44,204.7,204.85,2538.0,194.859,195.0109,194.3085,194.4509,2538.0
2023-09-27 09:40:00,204.65,205.08,204.62,205.02,1819.0,194.261,194.6692,194.2325,194.6122,1819.0
2023-09-27 09:45:00,204.98,204.98,204.45,204.45,2287.0,194.5743,194.5743,194.0712,194.0712,2287.0
2023-09-27 09:50:00,204.44,204.44,204.05,204.37,3385.0,194.0617,194.0617,193.6915,193.9952,3385.0
2023-09-27 09:55:00,204.38,204.38,203.89,203.89,9651.0,194.0047,194.0047,193.5396,193.5396,9651.0
2023-09-27 10:00:00,203.89,204.04,203.53,203.7,9306.0,193.5396,193.682,193.1979,193.3593,9306.0
2023-09-27 10:05:00,203.75,203.94,203.62,203.74,4371.0,193.4067,193.5871,193.2833,193.3972,4371.0
2023-09-27 10:10:00,203.75,204.22,203.75,204.22,2389.0,193.4067,193.8529,193.4067,193.8529,2389.0
2023-09-27 10:15:00,204.28,204.65,204.23,204.53,8477.0,193.9098,194.261,193.8623,194.1471,8477.0
2023-09-27 10:20:00,204.52,204.52,204.11,204.37,6913.0,194.1376,194.1376,193.7484,193.9952,6913.0
2023-09-27 10:25:00,204.3,204.37,204.2,204.33,1685.0,193.9288,193.9952,193.8339,193.9573,1685.0
2023-09-27 10:30:00,204.33,204.6,204.32,204.51,2181.0,193.9573,194.2136,193.9478,194.1281,2181.0
2023-09-27 10:35:00,204.45,204.62,204.4,204.46,2994.0,194.0712,194.2325,194.0237,194.0807,2994.0
2023-09-27 10:40:00,204.46,204.73,204.42,204.71,1700.0,194.0807,194.337,194.0427,194.318,1700.0
2023-09-27 10:45:00,204.63,204.74,204.57,204.57,3404.0,194.242,194.3465,194.1851,194.1851,3404.0
2023-09-27 10:50:00,204.64,204.83,204.54,204.65,3422.0,194.2515,194.4319,194.1566,194.261,3422.0
2023-09-27 10:55:00,204.57,204.66,204.41,204.43,4226.0,194.1851,194.2705,194.0332,194.0522,4226.0
2023-09-27 11:00:00,204.38,204.48,204.27,204.42,2287.0,194.0047,194.0997,193.9003,194.0427,2287.0
2023-09-27 11:05:00,204.32,204.32,203.99,204.09,9404.0,193.9478,193.9478,193.6345,193.7295,9404.0
2023-09-27 11:10:00,203.98,204.14,203.98,204.14,3495.0,193.625,193.7769,193.625,193.7769,3495.0
2023-09-27 11:15:00,204.09,204.21,203.99,204.21,3277.0,193.7295,193.8434,193.6345,193.8434,3277.0
2023-09-27 11:20:00,204.26,204.29,204.0,204.04,4030.0,193.8908,193.9193,193.644,193.682,4030.0
2023-09-27 11:25:00,204.05,204.15,203.9,203.96,7860.0,193.6915,193.7864,193.5491,193.6061,7860.0
2023-09-27 11:30:00,204.0,204.09,203.91,203.99,7732.0,193.644,193.7295,193.5586,193.6345,7732.0
2023-09-27 11:35:00,203.98,203.99,203.65,203.74,4161.0,193.625,193.6345,193.3118,193.3972,4161.0
2023-09-27 11:40:00,203.74,203.83,203.5,203.5,9402.0,193.3972,193.4827,193.1694,193.1694,9402.0
2023-09-27 11:45:00,203.48,203.48,203.25,203.4,8423.0,193.1504,193.1504,192.9321,193.0745,8423.0
2023-09-27 11:50:00,203.39,203.45,203.31,203.37,5153.0,193.065,193.1219,192.9891,193.046,5153.0
2023-09-27 11:55:00,203.37,203.37,203.16,203.24,6650.0,193.046,193.046,192.8467,192.9226,6650.0
2023-09-27 12:00:00,203.31,203.43,203.09,203.09,3755.0,192.9891,193.103,192.7802,192.7802,3755.0
2023-09-27 12:05:00,203.11,203.26,202.87,203.26,15423.0,192.7992,192.9416,192.5714,192.9416,15423.0
2023-09-27 12:10:00,203.31,203.49,203.23,203.47,4453.0,192.9891,193.1599,192.9131,193.1409,4453.0
2023-09-27 12:15:00,203.41,203.59,203.41,203.58,2021.0,193.084,193.2548,193.084,193.2453,2021.0
2023-09-27 12:20:00,203.56,203.56,203.41,203.45,4473.0,193.2264,193.2264,193.084,193.1219,4473.0
2023-09-27 12:25:00,203.38,203.53,203.23,203.53,4815.0,193.0555,193.1979,192.9131,193.1979,4815.0
2023-09-27 12:30:00,203.64,203.65,203.43,203.47,5725.0,193.3023,193.3118,193.103,193.1409,5725.0
2023-09-27 12:35:00,203.55,203.63,203.41,203.41,6313.0,193.2169,193.2928,193.084,193.084,6313.0
2023-09-27 12:40:00,203.39,203.51,203.35,203.36,4916.0,193.065,193.1789,193.027,193.0365,4916.0
2023-09-27 12:45:00,203.37,203.48,203.34,203.36,3869.0,193.046,193.1504,193.0175,193.0365,3869.0
2023-09-27 12:50:00,203.33,203.34,203.18,203.34,4009.0,193.008,193.0175,192.8656,193.0175,4009.0
2023-09-27 12:55:00,203.4,203.43,203.1,203.14,3478.0,193.0745,193.103,192.7897,192.8277,3478.0
2023-09-27 13:00:00,203.14,203.27,203.05,203.15,4708.0,192.8277,192.9511,192.7422,192.8372,4708.0
2023-09-27 13:05:00,203.07,203.07,202.95,202.96,2844.0,192.7612,192.7612,192.6473,192.6568,2844.0
2023-09-27 13:10:00,202.97,203.05,202.9,202.91,7147.0,192.6663,192.7422,192.5999,192.6094,7147.0
2023-09-27 13:15:00,202.86,202.86,202.37,202.44,4695.0,192.5619,192.5619,192.0968,192.1632,4695.0
2023-09-27 13:20:00,202.48,202.49,202.23,202.29,4484.0,192.2012,192.2107,191.9639,192.0208,4484.0
2023-09-27 13:25:00,202.2,202.52,202.18,202.45,16417.0,191.9354,192.2392,191.9164,192.1727,16417.0
2023-09-27 13:30:00,202.46,202.46,202.23,202.42,2289.0,192.1822,192.1822,191.9639,192.1442,2289.0
2023-09-27 13:35:00,202.42,202.43,202.29,202.4,4463.0,192.1442,192.1537,192.0208,192.1252,4463.0
2023-09-27 13:40:00,202.45,202.47,202.08,202.13,5866.0,192.1727,192.1917,191.8215,191.869,5866.0
2023-09-27 13:45:00,202.13,202.24,202.05,202.09,4031.0,191.869,191.9734,191.793,191.831,4031.0
2023-09-27 13:50:00,202.12,202.33,202.12,202.33,4643.0,191.8595,192.0588,191.8595,192.0588,4643.0
2023-09-27 13:55:00,202.26,202.56,202.25,202.52,3177.0,191.9924,192.2771,191.9829,192.2392,3177.0
2023-09-27 14:00:00,202.5,202.83,202.37,202.78,6010.0,192.2202,192.5334,192.0968,192.486,6010.0
2023-09-27 14:05:00,202.77,202.86,202.63,202.63,5867.0,192.4765,192.5619,192.3436,192.3436,5867.0
2023-09-27 14:10:00,202.61,202.88,202.6,202.88,5042.0,192.3246,192.5809,192.3151,192.5809,5042.0
2023-09-27 14:15:00,202.89,202.97,202.88,202.91,1202.0,192.5904,192.6663,192.5809,192.6094,1202.0
2023-09-27 14:20:00,202.91,202.98,202.81,202.95,2933.0,192.6094,192.6758,192.5144,192.6473,2933.0
2023-09-27 14:25:00,202.97,203.06,202.93,202.97,4925.0,192.6663,192.7517,192.6283,192.6663,4925.0
2023-09-27 14:30:00,202.86,203.31,202.86,203.1,6840.0,192.5619,192.9891,192.5619,192.7897,6840.0
2023-09-27 14:35:00,203.15,203.34,203.14,203.22,3719.0,192.8372,193.0175,192.8277,192.9036,3719.0
2023-09-27 14:40:00,203.26,203.3,203.08,203.19,5192.0,192.9416,192.9796,192.7707,192.8751,5192.0
2023-09-27 14:45:00,203.22,203.54,203.22,203.3,20272.0,192.9036,193.2074,192.9036,192.9796,20272.0
2023-09-27 14:50:00,203.26,203.41,203.08,203.15,8150.0,192.9416,193.084,192.7707,192.8372,8150.0
2023-09-27 14:55:00,203.18,203.19,202.92,202.99,10394.0,192.8656,192.8751,192.6188,192.6853,10394.0
2023-09-27 15:00:00,202.95,202.95,202.57,202.72,8684.0,192.6473,192.6473,192.2866,192.429,8684.0
2023-09-27 15:05:00,202.68,202.82,202.53,202.56,8975.0,192.391,192.5239,192.2486,192.2771,8975.0
2023-09-27 15:10:00,202.56,202.84,202.52,202.6,14112.0,192.2771,192.5429,192.2392,192.3151,14112.0
2023-09-27 15:15:00,202.61,202.61,202.27,202.37,8163.0,192.3246,192.3246,192.0018,192.0968,8163.0
2023-09-27 15:20:00,202.39,202.69,202.39,202.66,5925.0,192.1158,192.4005,192.1158,192.372,5925.0
2023-09-27 15:25:00,202.51,202.7,202.45,202.64,6031.0,192.2297,192.41,192.1727,192.3531,6031.0
2023-09-27 15:30:00,202.59,202.62,202.37,202.48,6417.0,192.3056,192.3341,192.0968,192.2012,6417.0
2023-09-27 15:35:00,202.5,202.5,202.32,202.38,14333.0,192.2202,192.2202,192.0493,192.1063,14333.0
2023-09-27 15:40:00,202.38,202.4,201.84,201.95,15275.0,192.1063,192.1252,191.5937,191.6981,15275.0
2023-09-27 15:45:00,201.93,202.28,201.89,202.06,13567.0,191.6791,192.0113,191.6411,191.8025,13567.0
2023-09-27 15:50:00,202.06,202.39,201.99,202.21,27601.0,191.8025,192.1158,191.7361,191.9449,27601.0
2023-09-27 15:55:00,202.2,202.53,202.18,202.53,79528.0,191.9354,192.2486,191.9164,192.2486,79528.0
2023-09-28 09:30:00,202.97,203.91,202.97,203.47,18123.0,192.6663,193.5586,192.6663,193.1409,18123.0
2023-09-28 09:35:00,203.45,203.63,202.77,202.82,3249.0,193.1219,193.2928,192.4765,192.5239,3249.0
2023-09-28 09:40:00,202.92,203.24,202.86,203.0,7121.0,192.6188,192.9226,192.5619,192.6948,7121.0
2023-09-28 09:45:00,202.95,203.17,202.89,203.1,8912.0,192.6473,192.8562,192.5904,192.7897,8912.0
2023-09-28 09:50:00,203.07,203.24,202.69,202.97,22971.0,192.7612,192.9226,192.4005,192.6663,22971.0
2023-09-28 09:55:00,203.07,203.22,202.94,203.1,17005.0,192.7612,192.9036,192.6378,192.7897,17005.0
2023-09-28 10:00:00,203.23,203.4,203.04,203.39,7760.0,192.9131,193.0745,192.7328,193.065,7760.0
2023-09-28 10:05:00,203.21,203.21,202.85,203.06,9889.0,192.8941,192.8941,192.5524,192.7517,9889.0
2023-09-28 10:10:00,203.01,203.12,202.88,203.0,7522.0,192.7043,192.8087,192.5809,192.6948,7522.0
2023-09-28 10:15:00,203.02,203.12,202.86,202.96,10915.0,192.7138,192.8087,192.5619,192.6568,10915.0
2023-09-28 10:20:00,203.02,203.02,201.8,201.8,38165.0,192.7138,192.7138,191.5557,191.5557,38165.0
2023-09-28 10:25:00,201.79,202.18,201.37,201.96,16652.0,191.5462,191.9164,191.1475,191.7076,16652.0
2023-09-28 10:30:00,202.05,202.07,201.83,202.03,6395.0,191.793,191.812,191.5842,191.774,6395.0
2023-09-28 10:35:00,202.05,202.21,201.86,201.87,11425.0,191.793,191.9449,191.6127,191.6222,11425.0
2023-09-28 10:40:00,201.85,202.03,201.84,202.01,6907.0,191.6032,191.774,191.5937,191.755,6907.0
2023-09-28 10:45:00,202.0,202.05,201.87,201.95,13693.0,191.7456,191.793,191.6222,191.6981,13693.0
2023-09-28 10:50:00,201.92,201.94,201.77,201.83,4371.0,191.6696,191.6886,191.5272,191.5842,4371.0
2023-09-28 10:55:00,201.89,201.98,201.84,201.95,3037.0,191.6411,191.7266,191.5937,191.6981,3037.0
2023-09-28 11:00:00,202.0,202.04,201.87,201.87,3833.0,191.7456,191.7835,191.6222,191.6222,3833.0
2023-09-28 11:05:00,201.85,202.24,201.84,202.24,6632.0,191.6032,191.9734,191.5937,191.9734,6632.0
2023-09-28 11:10:00,202.21,202.36,202.19,202.31,5383.0,191.9449,192.0873,191.9259,192.0398,5383.0
2023-09-28 11:15:00,202.3,202.39,201.94,201.94,3670.0,192.0303,192.1158,191.6886,191.6886,3670.0
2023-09-28 11:20:00,201.81,201.94,201.8,201.88,3601.0,191.5652,191.6886,191.5557,191.6316,3601.0
2023-09-28 11:25:00,201.9,201.9,201.55,201.55,5134.0,191.6506,191.6506,191.3184,191.3184,5134.0
2023-09-28 11:30:00,201.64,201.97,201.64,201.93,5951.0,191.4038,191.7171,191.4038,191.6791,5951.0
2023-09-28 11:35:00,201.98,201.98,201.56,201.64,4802.0,191.7266,191.7266,191.3279,191.4038,4802.0
2023-09-28 11:40:00,201.59,201.74,201.5,201.51,7007.0,191.3564,191.4988,191.2709,191.2804,7007.0
2023-09-28 11:45:00,201.56,201.62,200.77,200.77,34164.0,191.3279,191.3848,190.578,190.578,34164.0
2023-09-28 11:50:00,200.79,200.95,200.69,200.92,22605.0,190.597,190.7489,190.5021,190.7204,22605.0
2023-09-28 11:55:00,200.87,201.1,200.71,200.86,27497.0,190.6729,190.8912,190.521,190.6634,27497.0
2023-09-28 12:00:00,200.84,201.06,200.78,201.02,19088.0,190.6444,190.8533,190.5875,190.8153,19088.0
2023-09-28 12:05:00,201.05,201.08,200.75,200.84,8604.0,190.8438,190.8723,190.559,190.6444,8604.0
2023-09-28 12:10:00,200.9,200.98,200.72,200.77,13949.0,190.7014,190.7773,190.5305,190.578,13949.0
2023-09-28 12:15:00,200.79,201.05,200.75,201.01,12330.0,190.597,190.8438,190.559,190.8058,12330.0
2023-09-28 12:20:00,201.07,201.31,200.9,201.25,22160.0,190.8628,191.0906,190.7014,191.0336,22160.0
2023-09-28 12:25:00,201.28,201.29,201.02,201.03,8771.0,191.0621,191.0716,190.8153,190.8248,8771.0
2023-09-28 12:30:00,201.0,201.16,200.95,201.03,11766.0,190.7963,190.9482,190.7489,190.8248,11766.0
2023-09-28 12:35:00,201.07,201.1,200.95,201.0,14937.0,190.8628,190.8912,190.7489,190.7963,14937.0
2023-09-28 12:40:00,201.07,201.14,200.97,200.98,13398.0,190.8628,190.9292,190.7678,190.7773,13398.0
2023-09-28 12:45:00,200.98,201.02,200.9,200.92,16059.0,190.7773,190.8153,190.7014,190.7204,16059.0
2023-09-28 12:50:00,200.92,201.02,200.74,200.74,8539.0,190.7204,190.8153,190.5495,190.5495,8539.0
2023-09-28 12:55:00,200.75,200.76,200.55,200.63,9673.0,190.559,190.5685,190.3692,190.4451,9673.0
2023-09-28 13:00:00,200.59,200.69,200.52,200.6,16698.0,190.4071,190.5021,190.3407,190.4166,16698.0
2023-09-28 13:05:00,200.6,200.62,200.5,200.58,5147.0,190.4166,190.4356,190.3217,190.3976,5147.0
2023-09-28 13:10:00,200.54,200.75,200.54,200.68,10642.0,190.3597,190.559,190.3597,190.4926,10642.0
2023-09-28 13:15:00,200.67,200.69,200.55,200.67,5395.0,190.4831,190.5021,190.3692,190.4831,5395.0
2023-09-28 13:20:00,200.67,200.98,200.66,200.95,26079.0,190.4831,190.7773,190.4736,190.7489,26079.0
2023-09-28 13:25:00,200.95,201.45,200.94,201.41,14519.0,190.7489,191.2235,190.7394,191.1855,14519.0
2023-09-28 13:30:00,201.44,201.48,201.17,201.44,5959.0,191.214,191.2519,190.9577,191.214,5959.0
2023-09-28 13:35:00,201.49,202.39,201.49,202.33,37792.0,191.2614,192.1158,191.2614,192.0588,37792.0
2023-09-28 13:40:00,202.33,202.4,202.2,202.22,4562.0,192.0588,192.1252,191.9354,191.9544,4562.0
2023-09-28 13:45:00,202.19,202.28,202.03,202.07,4344.0,191.9259,192.0113,191.774,191.812,4344.0
2023-09-28 13:50:00,202.08,202.12,201.82,201.89,2885.0,191.8215,191.8595,191.5747,191.6411,2885.0
2023-09-28 13:55:00,201.85,202.01,201.73,201.83,4987.0,191.6032,191.755,191.4893,191.5842,4987.0
2023-09-28 14:00:00,201.86,202.0,201.84,201.88,4177.0,191.6127,191.7456,191.5937,191.6316,4177.0
2023-09-28 14:05:00,201.87,201.87,201.73,201.75,4914.0,191.6222,191.6222,191.4893,191.5082,4914.0
2023-09-28 14:10:00,201.71,201.85,201.68,201.73,10213.0,191.4703,191.6032,191.4418,191.4893,10213.0
2023-09-28 14:15:00,201.77,201.88,201.6,201.71,12171.0,191.5272,191.6316,191.3659,191.4703,12171.0
2023-09-28 14:20:00,201.7,201.74,201.55,201.58,4201.0,191.4608,191.4988,191.3184,191.3469,4201.0
2023-09-28 14:25:00,201.62,201.73,201.55,201.68,5066.0,191.3848,191.4893,191.3184,191.4418,5066.0
2023-09-28 14:30:00,201.69,201.73,201.51,201.52,4636.0,191.4513,191.4893,191.2804,191.2899,4636.0
2023-09-28 14:35:00,201.5,201.51,201.22,201.22,5352.0,191.2709,191.2804,191.0051,191.0051,5352.0
2023-09-28 14:40:00,201.22,201.36,201.11,201.26,4450.0,191.0051,191.138,190.9007,191.0431,4450.0
2023-09-28 14:45:00,201.3,201.39,201.29,201.37,5949.0,191.0811,191.1665,191.0716,191.1475,5949.0
2023-09-28 14:50:00,201.37,201.62,201.34,201.57,5852.0,191.1475,191.3848,191.1191,191.3374,5852.0
2023-09-28 14:55:00,201.61,201.61,201.31,201.55,11416.0,191.3754,191.3754,191.0906,191.3184,11416.0
2023-09-28 15:00:00,201.58,201.79,201.58,201.73,5610.0,191.3469,191.5462,191.3469,191.4893,5610.0
2023-09-28 15:05:00,201.74,201.87,201.72,201.75,5810.0,191.4988,191.6222,191.4798,191.5082,5810.0
2023-09-28 15:10:00,201.72,201.88,201.69,201.85,8849.0,191.4798,191.6316,191.4513,191.6032,8849.0
2023-09-28 15:15:00,201.9,202.02,201.87,202.0,17454.0,191.6506,191.7645,191.6222,191.7456,17454.0
2023-09-28 15:20:00,202.12,202.24,202.06,202.09,24670.0,191.8595,191.9734,191.8025,191.831,24670.0
2023-09-28 15:25:00,202.09,202.09,201.82,201.82,32917.0,191.831,191.831,191.5747,191.5747,32917.0
2023-09-28 15:30:00,201.88,202.0,201.73,201.84,9897.0,191.6316,191.7456,191.4893,191.5937,9897.0
2023-09-28 15:35:00,201.84,201.98,201.53,201.56,9877.0,191.5937,191.7266,191.2994,191.3279,9877.0
2023-09-28 15:40:00,201.57,201.76,201.47,201.54,12923.0,191.3374,191.5177,191.2425,191.3089,12923.0
2023-09-28 15:45:00,201.55,201.83,201.54,201.79,14639.0,191.3184,191.5842,191.3089,191.5462,14639.0
2023-09-28 15:50:00,201.78,201.85,201.51,201.58,32256.0,191.5367,191.6032,191.2804,191.3469,32256.0
2023-09-28 15:55:00,201.62,201.84,201.6,201.84,77844.0,191.3848,191.5937,191.3659,191.5937,77844.0
2023-09-29 09:30:00,202.84,202.84,202.13,202.36,14703.0,192.5429,192.5429,191.869,192.0873,14703.0
2023-09-29 09:35:00,202.24,202.63,202.15,202.21,5869.0,191.9734,192.3436,191.8879,191.9449,5869.0
2023-09-29 09:40:00,202.41,202.42,201.71,201.73,18970.0,192.1347,192.1442,191.4703,191.4893,18970.0
2023-09-29 09:45:00,201.88,201.91,201.08,201.42,6138.0,191.6316,191.6601,190.8723,191.195,6138.0
2023-09-29 09:50:00,201.42,201.44,201.22,201.23,3412.0,191.195,191.214,191.0051,191.0146,3412.0
2023-09-29 09:55:00,201.16,201.39,201.15,201.2,2703.0,190.9482,191.1665,190.9387,190.9862,2703.0
2023-09-29 10:00:00,201.39,201.39,200.71,200.75,5647.0,191.1665,191.1665,190.521,190.559,5647.0
2023-09-29 10:05:00,200.65,200.76,200.52,200.68,16908.0,190.4641,190.5685,190.3407,190.4926,16908.0
2023-09-29 10:10:00,200.68,200.82,200.42,200.42,15845.0,190.4926,190.6255,190.2458,190.2458,15845.0
2023-09-29 10:15:00,200.38,200.54,200.26,200.26,9463.0,190.2078,190.3597,190.0939,190.0939,9463.0
2023-09-29 10:20:00,200.38,200.81,200.32,200.75,9285.0,190.2078,190.616,190.1508,190.559,9285.0
2023-09-29 10:25:00,200.75,201.11,200.52,200.52,16482.0,190.559,190.9007,190.3407,190.3407,16482.0
2023-09-29 10:30:00,200.56,200.63,200.27,200.41,8822.0,190.3787,190.4451,190.1034,190.2363,8822.0
2023-09-29 10:35:00,200.41,200.56,200.35,200.55,9488.0,190.2363,190.3787,190.1793,190.3692,9488.0
2023-09-29 10:40:00,200.56,200.62,200.4,200.57,10270.0,190.3787,190.4356,190.2268,190.3881,10270.0
2023-09-29 10:45:00,200.63,200.78,200.56,200.59,5532.0,190.4451,190.5875,190.3787,190.4071,5532.0
2023-09-29 10:50:00,200.57,200.88,200.5,200.84,11679.0,190.3881,190.6824,190.3217,190.6444,11679.0
2023-09-29 10:55:00,200.91,201.35,200.9,201.23,5005.0,190.7109,191.1285,190.7014,191.0146,5005.0
2023-09-29 11:00:00,201.25,201.68,201.16,201.17,4730.0,191.0336,191.4418,190.9482,190.9577,4730.0
2023-09-29 11:05:00,201.12,201.17,201.02,201.12,4161.0,190.9102,190.9577,190.8153,190.9102,4161.0
2023-09-29 11:10:00,201.1,201.15,200.64,200.66,13505.0,190.8912,190.9387,190.4546,190.4736,13505.0
2023-09-29 11:15:00,200.68,200.75,200.38,200.38,2604.0,190.4926,190.559,190.2078,190.2078,2604.0
2023-09-29 11:20:00,200.41,200.76,200.32,200.75,5715.0,190.2363,190.5685,190.1508,190.559,5715.0
2023-09-29 11:25:00,200.69,200.79,200.44,200.45,2764.0,190.5021,190.597,190.2647,190.2742,2764.0
2023-09-29 11:30:00,200.45,200.5,200.25,200.33,3932.0,190.2742,190.3217,190.0844,190.1603,3932.0
2023-09-29 11:35:00,200.28,200.42,200.1,200.17,4985.0,190.1129,190.2458,189.942,190.0085,4985.0
2023-09-29 11:40:00,200.03,200.14,200.01,200.12,2826.0,189.8756,189.98,189.8566,189.961,2826.0
2023-09-29 11:45:00,200.12,200.12,199.88,199.93,20022.0,189.961,189.961,189.7332,189.7806,20022.0
2023-09-29 11:50:00,199.86,199.95,199.77,199.87,7371.0,189.7142,189.7996,189.6288,189.7237,7371.0
2023-09-29 11:55:00,199.92,199.92,199.69,199.69,2672.0,189.7711,189.7711,189.5528,189.5528,2672.0
2023-09-29 12:00:00,199.66,199.75,199.59,199.6,4493.0,189.5243,189.6098,189.4579,189.4674,4493.0
2023-09-29 12:05:00,199.59,199.83,199.56,199.74,8092.0,189.4579,189.6857,189.4294,189.6003,8092.0
2023-09-29 12:10:00,199.7,199.9,199.62,199.74,7486.0,189.5623,189.7522,189.4864,189.6003,7486.0
2023-09-29 12:15:00,199.75,199.75,199.56,199.69,8967.0,189.6098,189.6098,189.4294,189.5528,8967.0
2023-09-29 12:20:00,199.68,199.73,199.54,199.58,3360.0,189.5433,189.5908,189.4104,189.4484,3360.0
2023-09-29 12:25:00,199.67,199.9,199.67,199.75,7120.0,189.5338,189.7522,189.5338,189.6098,7120.0
2023-09-29 12:30:00,199.8,199.81,199.56,199.7,6101.0,189.6572,189.6667,189.4294,189.5623,6101.0
2023-09-29 12:35:00,199.7,199.89,199.67,199.74,8041.0,189.5623,189.7427,189.5338,189.6003,8041.0
2023-09-29 12:40:00,199.75,200.08,199.75,199.92,12775.0,189.6098,189.923,189.6098,189.7711,12775.0
2023-09-29 12:45:00,200.0,200.01,199.69,199.69,7202.0,189.8471,189.8566,189.5528,189.5528,7202.0
2023-09-29 12:50:00,199.69,199.69,199.3,199.33,5063.0,189.5528,189.5528,189.1826,189.2111,5063.0
2023-09-29 12:55:00,199.33,199.63,199.32,199.63,2220.0,189.2111,189.4959,189.2016,189.4959,2220.0
2023-09-29 13:00:00,199.63,199.63,199.3,199.35,5026.0,189.4959,189.4959,189.1826,189.2301,5026.0
2023-09-29 13:05:00,199.41,199.57,199.36,199.56,2677.0,189.287,189.4389,189.2396,189.4294,2677.0
2023-09-29 13:10:00,199.56,199.77,199.49,199.63,25273.0,189.4294,189.6288,189.363,189.4959,25273.0
2023-09-29 13:15:00,199.7,199.83,199.63,199.82,5738.0,189.5623,189.6857,189.4959,189.6762,5738.0
2023-09-29 13:20:00,199.9,199.93,199.69,199.85,12493.0,189.7522,189.7806,189.5528,189.7047,12493.0
2023-09-29 13:25:00,199.86,200.02,199.8,199.88,6991.0,189.7142,189.8661,189.6572,189.7332,6991.0
2023-09-29 13:30:00,199.9,200.01,199.86,200.0,7078.0,189.7522,189.8566,189.7142,189.8471,7078.0
2023-09-29 13:35:00,200.0,200.06,199.98,199.98,5117.0,189.8471,189.904,189.8281,189.8281,5117.0
2023-09-29 13:40:00,199.95,200.35,199.9,200.16,9110.0,189.7996,190.1793,189.7522,189.999,9110.0
2023-09-29 13:45:00,200.21,200.22,199.93,200.04,6037.0,190.0464,190.0559,189.7806,189.8851,6037.0
2023-09-29 13:50:00,200.03,200.03,199.76,199.79,3004.0,189.8756,189.8756,189.6193,189.6477,3004.0
2023-09-29 13:55:00,199.77,199.93,199.7,199.79,6051.0,189.6288,189.7806,189.5623,189.6477,6051.0
2023-09-29 14:00:00,199.84,199.87,199.71,199.85,6345.0,189.6952,189.7237,189.5718,189.7047,6345.0
2023-09-29 14:05:00,199.85,199.87,199.79,199.86,1558.0,189.7047,189.7237,189.6477,189.7142,1558.0
2023-09-29 14:10:00,199.76,199.92,199.76,199.76,4409.0,189.6193,189.7711,189.6193,189.6193,4409.0
2023-09-29 14:15:00,199.8,199.82,199.72,199.78,5752.0,189.6572,189.6762,189.5813,189.6382,5752.0
2023-09-29 14:20:00,199.8,199.87,199.71,199.87,8097.0,189.6572,189.7237,189.5718,189.7237,8097.0
2023-09-29 14:25:00,199.9,200.01,199.81,199.89,4722.0,189.7522,189.8566,189.6667,189.7427,4722.0
2023-09-29 14:30:00,199.86,199.86,199.75,199.78,4117.0,189.7142,189.7142,189.6098,189.6382,4117.0
2023-09-29 14:35:00,199.78,199.9,199.77,199.86,4529.0,189.6382,189.7522,189.6288,189.7142,4529.0
2023-09-29 14:40:00,199.83,200.04,199.82,199.99,2900.0,189.6857,189.8851,189.6762,189.8376,2900.0
2023-09-29 14:45:00,199.96,200.02,199.94,199.99,3708.0,189.8091,189.8661,189.7901,189.8376,3708.0
2023-09-29 14:50:00,199.97,200.06,199.91,200.06,5095.0,189.8186,189.904,189.7616,189.904,5095.0
2023-09-29 14:55:00,200.06,200.58,200.06,200.58,6354.0,189.904,190.3976,189.904,190.3976,6354.0
2023-09-29 15:00:00,200.65,200.92,200.55,200.56,6727.0,190.4641,190.7204,190.3692,190.3787,6727.0
2023-09-29 15:05:00,200.58,200.64,200.48,200.48,4195.0,190.3976,190.4546,190.3027,190.3027,4195.0
2023-09-29 15:10:00,200.44,200.59,200.42,200.59,10247.0,190.2647,190.4071,190.2458,190.4071,10247.0
2023-09-29 15:15:00,200.62,200.64,200.55,200.62,4093.0,190.4356,190.4546,190.3692,190.4356,4093.0
2023-09-29 15:20:00,200.56,200.57,200.27,200.27,1901.0,190.3787,190.3881,190.1034,190.1034,1901.0
2023-09-29 15:25:00,200.29,200.44,200.24,200.28,8981.0,190.1224,190.2647,190.0749,190.1129,8981.0
2023-09-29 15:30:00,200.26,200.39,199.92,199.94,11858.0,190.0939,190.2173,189.7711,189.7901,11858.0
2023-09-29 15:35:00,199.93,200.14,199.8,200.13,14173.0,189.7806,189.98,189.6572,189.9705,14173.0
2023-09-29 15:40:00,200.13,200.23,200.01,200.09,8353.0,189.9705,190.0654,189.8566,189.9325,8353.0
2023-09-29 15:45:00,200.12,200.33,200.09,200.25,19307.0,189.961,190.1603,189.9325,190.0844,19307.0
2023-09-29 15:50:00,200.23,200.62,200.23,200.31,24528.0,190.0654,190.4356,190.0654,190.1413,24528.0
2023-09-29 15:55:00,200.32,200.4,199.95,200.12,78522.0,190.1508,190.2268,189.7996,189.961,78522.0
2023-10-02 09:30:00,199.53,200.19,199.13,199.31,28984.0,189.4009,190.0274,189.0212,189.1921,28984.0
2023-10-02 09:35:00,199.26,199.68,198.44,198.79,12885.0,189.1446,189.5433,188.3663,188.6985,12885.0
2023-10-02 09:40:00,198.54,199.31,198.44,199.31,8273.0,188.4612,189.1921,188.3663,189.1921,8273.0
2023-10-02 09:45:00,199.21,199.3,198.83,199.12,18319.0,189.0972,189.1826,188.7365,189.0118,18319.0
2023-10-02 09:50:00,199.06,199.06,198.55,198.74,3628.0,188.9548,188.9548,188.4707,188.651,3628.0
2023-10-02 09:55:00,198.57,198.86,198.51,198.86,4057.0,188.4897,188.765,188.4327,188.765,4057.0
2023-10-02 10:00:00,198.83,198.94,198.63,198.77,6206.0,188.7365,188.8409,188.5466,188.6795,6206.0
2023-10-02 10:05:00,198.65,199.02,198.65,198.84,3658.0,188.5656,188.9168,188.5656,188.746,3658.0
2023-10-02 10:10:00,198.78,199.17,198.78,199.1,18704.0,188.689,189.0592,188.689,188.9928,18704.0
2023-10-02 10:15:00,199.1,199.29,199.02,199.03,10393.0,188.9928,189.1731,188.9168,188.9263,10393.0
2023-10-02 10:20:00,199.12,199.2,199.01,199.02,3701.0,189.0118,189.0877,188.9073,188.9168,3701.0
2023-10-02 10:25:00,198.94,199.1,198.82,198.86,2616.0,188.8409,188.9928,188.727,188.765,2616.0
2023-10-02 10:30:00,198.86,198.94,198.66,198.67,9867.0,188.765,188.8409,188.5751,188.5846,9867.0
2023-10-02 10:35:00,198.61,198.66,198.29,198.32,5769.0,188.5276,188.5751,188.2239,188.2524,5769.0
2023-10-02 10:40:00,198.26,198.35,197.78,197.95,6148.0,188.1954,188.2808,187.7398,187.9011,6148.0
2023-10-02 10:45:00,197.77,198.04,197.61,198.03,8874.0,187.7303,187.9866,187.5784,187.9771,8874.0
2023-10-02 10:50:00,198.04,198.5,198.04,198.36,10028.0,187.9866,188.4232,187.9866,188.2903,10028.0
2023-10-02 10:55:00,198.44,198.45,198.22,198.41,3374.0,188.3663,188.3758,188.1574,188.3378,3374.0
2023-10-02 11:00:00,198.35,198.47,198.29,198.38,5135.0,188.2808,188.3948,188.2239,188.3093,5135.0
2023-10-02 11:05:00,198.3,198.3,197.95,197.99,3703.0,188.2334,188.2334,187.9011,187.9391,3703.0
2023-10-02 11:10:00,197.97,198.21,197.8,198.21,10027.0,187.9201,188.1479,187.7588,188.1479,10027.0
2023-10-02 11:15:00,198.31,198.51,198.25,198.45,7140.0,188.2429,188.4327,188.1859,188.3758,7140.0
2023-10-02 11:20:00,198.52,198.63,198.46,198.53,6137.0,188.4422,188.5466,188.3853,188.4517,6137.0
2023-10-02 11:25:00,198.57,198.7,198.53,198.6,4077.0,188.4897,188.6131,188.4517,188.5182,4077.0
2023-10-02 11:30:00,198.58,198.59,198.4,198.5,10427.0,188.4992,188.5087,188.3283,188.4232,10427.0
2023-10-02 11:35:00,198.53,198.55,198.17,198.29,13749.0,188.4517,188.4707,188.11,188.2239,13749.0
2023-10-02 11:40:00,198.24,198.25,197.88,197.94,8827.0,188.1764,188.1859,187.8347,187.8917,8827.0
2023-10-02 11:45:00,197.97,198.1,197.8,198.1,7717.0,187.9201,188.0435,187.7588,188.0435,7717.0
2023-10-02 11:50:00,198.02,198.07,197.84,197.85,5803.0,187.9676,188.0151,187.7967,187.8062,5803.0
2023-10-02 11:55:00,197.82,197.92,197.67,197.88,7159.0,187.7777,187.8727,187.6354,187.8347,7159.0
2023-10-02 12:00:00,197.97,198.04,197.88,197.92,11019.0,187.9201,187.9866,187.8347,187.8727,11019.0
2023-10-02 12:05:00,197.93,198.14,197.79,197.94,4529.0,187.8822,188.0815,187.7493,187.8917,4529.0
2023-10-02 12:10:00,198.01,198.13,197.92,197.99,3379.0,187.9581,188.072,187.8727,187.9391,3379.0
2023-10-02 12:15:00,198.05,198.15,197.93,198.13,2212.0,187.9961,188.091,187.8822,188.072,2212.0
2023-10-02 12:20:00,198.12,198.13,197.8,197.81,2388.0,188.0625,188.072,187.7588,187.7683,2388.0
2023-10-02 12:25:00,197.81,198.0,197.73,197.89,3444.0,187.7683,187.9486,187.6923,187.8442,3444.0
2023-10-02 12:30:00,197.82,197.88,197.8,197.82,1403.0,187.7777,187.8347,187.7588,187.7777,1403.0
2023-10-02 12:35:00,197.83,197.83,197.6,197.69,7227.0,187.7872,187.7872,187.5689,187.6543,7227.0
2023-10-02 12:40:00,197.68,197.68,197.53,197.58,4272.0,187.6449,187.6449,187.5025,187.5499,4272.0
2023-10-02 12:45:00,197.59,197.64,197.23,197.23,6632.0,187.5594,187.6069,187.2177,187.2177,6632.0
2023-10-02 12:50:00,197.2,197.26,197.11,197.12,7049.0,187.1892,187.2462,187.1038,187.1133,7049.0
2023-10-02 12:55:00,197.12,197.15,196.99,197.15,2538.0,187.1133,187.1418,186.9899,187.1418,2538.0
2023-10-02 13:00:00,197.15,197.39,197.14,197.32,4629.0,187.1418,187.3696,187.1323,187.3031,4629.0
2023-10-02 13:05:00,197.32,197.32,197.18,197.23,6925.0,187.3031,187.3031,187.1702,187.2177,6925.0
2023-10-02 13:10:00,197.25,197.35,197.23,197.32,2900.0,187.2367,187.3316,187.2177,187.3031,2900.0
2023-10-02 13:15:00,197.33,197.5,197.26,197.46,8862.0,187.3126,187.474,187.2462,187.436,8862.0
2023-10-02 13:20:00,197.41,197.75,197.35,197.67,6210.0,187.3886,187.7113,187.3316,187.6354,6210.0
2023-10-02 13:25:00,197.61,197.67,197.54,197.54,1108.0,187.5784,187.6354,187.512,187.512,1108.0
2023-10-02 13:30:00,197.49,197.59,197.39,197.53,8581.0,187.4645,187.5594,187.3696,187.5025,8581.0
2023-10-02 13:35:00,197.56,197.62,197.47,197.56,5922.0,187.5309,187.5879,187.4455,187.5309,5922.0
2023-10-02 13:40:00,197.56,197.74,197.5,197.63,4188.0,187.5309,187.7018,187.474,187.5974,4188.0
2023-10-02 13:45:00,197.59,197.67,197.5,197.5,1749.0,187.5594,187.6354,187.474,187.474,1749.0
2023-10-02 13:50:00,197.48,197.65,197.46,197.59,3474.0,187.455,187.6164,187.436,187.5594,3474.0
2023-10-02 13:55:00,197.55,197.62,197.48,197.57,3669.0,187.5215,187.5879,187.455,187.5404,3669.0
2023-10-02 14:00:00,197.61,197.72,197.58,197.59,3365.0,187.5784,187.6828,187.5499,187.5594,3365.0
2023-10-02 14:05:00,197.61,197.9,197.61,197.9,3163.0,187.5784,187.8537,187.5784,187.8537,3163.0
2023-10-02 14:10:00,198.01,198.09,197.87,197.87,4565.0,187.9581,188.034,187.8252,187.8252,4565.0
2023-10-02 14:15:00,197.82,197.89,197.73,197.85,3155.0,187.7777,187.8442,187.6923,187.8062,3155.0
2023-10-02 14:20:00,197.81,197.81,197.56,197.62,3316.0,187.7683,187.7683,187.5309,187.5879,3316.0
2023-10-02 14:25:00,197.58,197.6,197.2,197.35,6599.0,187.5499,187.5689,187.1892,187.3316,6599.0
2023-10-02 14:30:00,197.35,197.63,197.35,197.57,9318.0,187.3316,187.5974,187.3316,187.5404,9318.0
2023-10-02 14:35:00,197.57,197.68,197.5,197.51,5506.0,187.5404,187.6449,187.474,187.4835,5506.0
2023-10-02 14:40:00,197.55,197.65,197.44,197.5,9178.0,187.5215,187.6164,187.417,187.474,9178.0
2023-10-02 14:45:00,197.45,197.68,197.45,197.62,6081.0,187.4265,187.6449,187.4265,187.5879,6081.0
2023-10-02 14:50:00,197.64,197.83,197.6,197.7,10329.0,187.6069,187.7872,187.5689,187.6638,10329.0
2023-10-02 14:55:00,197.66,197.88,197.58,197.78,7198.0,187.6259,187.8347,187.5499,187.7398,7198.0
2023-10-02 15:00:00,197.74,197.79,197.7,197.73,5074.0,187.7018,187.7493,187.6638,187.6923,5074.0
2023-10-02 15:05:00,197.72,198.12,197.72,198.12,7142.0,187.6828,188.0625,187.6828,188.0625,7142.0
2023-10-02 15:10:00,198.13,198.38,198.12,198.21,10299.0,188.072,188.3093,188.0625,188.1479,10299.0
2023-10-02 15:15:00,198.3,198.38,198.2,198.22,11604.0,188.2334,188.3093,188.1385,188.1574,11604.0
2023-10-02 15:20:00,198.17,198.34,198.12,198.28,6582.0,188.11,188.2714,188.0625,188.2144,6582.0
2023-10-02 15:25:00,198.31,198.34,198.18,198.3,10403.0,188.2429,188.2714,188.1195,188.2334,10403.0
2023-10-02 15:30:00,198.29,198.41,198.16,198.41,9761.0,188.2239,188.3378,188.1005,188.3378,9761.0
2023-10-02 15:35:00,198.41,198.41,198.21,198.39,7818.0,188.3378,188.3378,188.1479,188.3188,7818.0
2023-10-02 15:40:00,198.34,198.61,198.34,198.56,17130.0,188.2714,188.5276,188.2714,188.4802,17130.0
2023-10-02 15:45:00,198.56,198.66,198.46,198.56,19254.0,188.4802,188.5751,188.3853,188.4802,19254.0
2023-10-02 15:50:00,198.56,199.05,198.47,199.0,58647.0,188.4802,188.9453,188.3948,188.8978,58647.0
2023-10-02 15:55:00,199.04,199.11,198.9,199.01,153725.0,188.9358,189.0023,188.8029,188.9073,153725.0
2023-10-03 09:30:00,198.12,198.83,197.58,198.52,46079.0,188.0625,188.7365,187.5499,188.4422,46079.0
2023-10-03 09:35:00,198.63,198.93,198.21,198.42,26114.0,188.5466,188.8314,188.1479,188.3473,26114.0
2023-10-03 09:40:00,198.31,199.59,198.3,199.34,19707.0,188.2429,189.4579,188.2334,189.2206,19707.0
2023-10-03 09:45:00,199.4,199.4,198.44,198.84,9785.0,189.2775,189.2775,188.3663,188.746,9785.0
2023-10-03 09:50:00,198.79,198.8,198.08,198.19,3624.0,188.6985,188.708,188.0245,188.129,3624.0
2023-10-03 09:55:00,198.27,198.45,198.1,198.25,10716.0,188.2049,188.3758,188.0435,188.1859,10716.0
2023-10-03 10:00:00,198.25,198.48,197.95,198.25,13651.0,188.1859,188.4042,187.9011,188.1859,13651.0
2023-10-03 10:05:00,198.24,198.38,197.8,198.02,10055.0,188.1764,188.3093,187.7588,187.9676,10055.0
2023-10-03 10:10:00,197.95,198.35,197.94,198.03,13650.0,187.9011,188.2808,187.8917,187.9771,13650.0
2023-10-03 10:15:00,197.99,197.99,197.62,197.77,15644.0,187.9391,187.9391,187.5879,187.7303,15644.0
2023-10-03 10:20:00,197.69,197.85,197.61,197.73,7010.0,187.6543,187.8062,187.5784,187.6923,7010.0
2023-10-03 10:25:00,197.75,197.95,197.65,197.75,9248.0,187.7113,187.9011,187.6164,187.7113,9248.0
2023-10-03 10:30:00,197.69,197.94,197.69,197.89,13032.0,187.6543,187.8917,187.6543,187.8442,13032.0
2023-10-03 10:35:00,197.89,197.89,197.37,197.53,12699.0,187.8442,187.8442,187.3506,187.5025,12699.0
2023-10-03 10:40:00,197.47,197.55,197.19,197.45,8056.0,187.4455,187.5215,187.1797,187.4265,8056.0
2023-10-03 10:45:00,197.44,197.45,197.12,197.26,5901.0,187.417,187.4265,187.1133,187.2462,5901.0
2023-10-03 10:50:00,197.11,197.4,197.07,197.33,12821.0,187.1038,187.3791,187.0658,187.3126,12821.0
2023-10-03 10:55:00,197.27,197.54,197.2,197.53,4998.0,187.2557,187.512,187.1892,187.5025,4998.0
2023-10-03 11:00:00,197.52,197.89,197.52,197.69,9355.0,187.493,187.8442,187.493,187.6543,9355.0
2023-10-03 11:05:00,197.74,197.96,197.66,197.94,22478.0,187.7018,187.9106,187.6259,187.8917,22478.0
2023-10-03 11:10:00,197.88,197.88,197.58,197.69,11886.0,187.8347,187.8347,187.5499,187.6543,11886.0
2023-10-03 11:15:00,197.59,197.93,197.56,197.87,8884.0,187.5594,187.8822,187.5309,187.8252,8884.0
2023-10-03 11:20:00,197.91,197.96,197.49,197.58,12835.0,187.8632,187.9106,187.4645,187.5499,12835.0
2023-10-03 11:25:00,197.62,197.62,197.28,197.42,10461.0,187.5879,187.5879,187.2652,187.3981,10461.0
2023-10-03 11:30:00,197.38,197.38,197.05,197.24,12309.0,187.3601,187.3601,187.0468,187.2272,12309.0
2023-10-03 11:35:00,197.23,197.29,197.13,197.27,9390.0,187.2177,187.2747,187.1228,187.2557,9390.0
2023-10-03 11:40:00,197.34,197.44,197.22,197.4,9632.0,187.3221,187.417,187.2082,187.3791,9632.0
2023-10-03 11:45:00,197.37,197.5,197.18,197.19,5805.0,187.3506,187.474,187.1702,187.1797,5805.0
2023-10-03 11:50:00,197.24,197.4,197.22,197.22,4645.0,187.2272,187.3791,187.2082,187.2082,4645.0
2023-10-03 11:55:00,197.28,197.44,197.23,197.33,5045.0,187.2652,187.417,187.2177,187.3126,5045.0
2023-10-03 12:00:00,197.38,197.4,197.23,197.34,21083.0,187.3601,187.3791,187.2177,187.3221,21083.0
2023-10-03 12:05:00,197.31,197.52,197.28,197.28,14452.0,187.2936,187.493,187.2652,187.2652,14452.0
2023-10-03 12:10:00,197.22,197.25,196.98,197.2,4483.0,187.2082,187.2367,186.9804,187.1892,4483.0
2023-10-03 12:15:00,197.12,197.26,197.01,197.14,3800.0,187.1133,187.2462,187.0089,187.1323,3800.0
2023-10-03 12:20:00,197.16,197.31,197.04,197.15,5327.0,187.1513,187.2936,187.0373,187.1418,5327.0
2023-10-03 12:25:00,197.14,197.33,197.14,197.29,7875.0,187.1323,187.3126,187.1323,187.2747,7875.0
2023-10-03 12:30:00,197.34,197.34,197.25,197.28,3250.0,187.3221,187.3221,187.2367,187.2652,3250.0
2023-10-03 12:35:00,197.22,197.26,197.18,197.2,3067.0,187.2082,187.2462,187.1702,187.1892,3067.0
2023-10-03 12:40:00,197.2,197.21,196.77,196.77,5042.0,187.1892,187.1987,186.7811,186.7811,5042.0
2023-10-03 12:45:00,196.78,197.01,196.72,196.96,5422.0,186.7905,187.0089,186.7336,186.9614,5422.0
2023-10-03 12:50:00,196.94,197.05,196.93,197.05,2246.0,186.9424,187.0468,186.9329,187.0468,2246.0
2023-10-03 12:55:00,197.01,197.22,197.0,197.04,7969.0,187.0089,187.2082,186.9994,187.0373,7969.0
2023-10-03 13:00:00,197.15,197.46,197.15,197.41,3910.0,187.1418,187.436,187.1418,187.3886,3910.0
2023-10-03 13:05:00,197.47,197.57,197.34,197.47,3914.0,187.4455,187.5404,187.3221,187.4455,3914.0
2023-10-03 13:10:00,197.42,197.61,197.41,197.61,6476.0,187.3981,187.5784,187.3886,187.5784,6476.0
2023-10-03 13:15:00,197.61,197.72,197.55,197.68,5255.0,187.5784,187.6828,187.5215,187.6449,5255.0
2023-10-03 13:20:00,197.72,197.72,197.53,197.64,4791.0,187.6828,187.6828,187.5025,187.6069,4791.0
2023-10-03 13:25:00,197.59,197.77,197.49,197.77,3525.0,187.5594,187.7303,187.4645,187.7303,3525.0
2023-10-03 13:30:00,197.78,197.88,197.66,197.85,3727.0,187.7398,187.8347,187.6259,187.8062,3727.0
2023-10-03 13:35:00,197.82,197.84,197.66,197.76,6340.0,187.7777,187.7967,187.6259,187.7208,6340.0
2023-10-03 13:40:00,197.85,197.98,197.76,197.87,5217.0,187.8062,187.9296,187.7208,187.8252,5217.0
2023-10-03 13:45:00,197.87,197.98,197.83,197.83,5430.0,187.8252,187.9296,187.7872,187.7872,5430.0
2023-10-03 13:50:00,197.9,197.97,197.85,197.9,4312.0,187.8537,187.9201,187.8062,187.8537,4312.0
2023-10-03 13:55:00,197.84,197.92,197.61,197.67,11400.0,187.7967,187.8727,187.5784,187.6354,11400.0
2023-10-03 14:00:00,197.66,197.7,197.54,197.62,4797.0,187.6259,187.6638,187.512,187.5879,4797.0
2023-10-03 14:05:00,197.55,197.57,197.43,197.5,4965.0,187.5215,187.5404,187.4075,187.474,4965.0
2023-10-03 14:10:00,197.51,197.59,197.51,197.59,3604.0,187.4835,187.5594,187.4835,187.5594,3604.0
2023-10-03 14:15:00,197.62,197.64,197.53,197.58,2521.0,187.5879,187.6069,187.5025,187.5499,2521.0
2023-10-03 14:20:00,197.56,197.59,197.46,197.5,16831.0,187.5309,187.5594,187.436,187.474,16831.0
2023-10-03 14:25:00,197.49,197.72,197.49,197.72,5977.0,187.4645,187.6828,187.4645,187.6828,5977.0
2023-10-03 14:30:00,197.69,197.81,197.6,197.66,12015.0,187.6543,187.7683,187.5689,187.6259,12015.0
2023-10-03 14:35:00,197.64,197.73,197.59,197.65,8752.0,187.6069,187.6923,187.5594,187.6164,8752.0
2023-10-03 14:40:00,197.62,197.64,197.44,197.47,9140.0,187.5879,187.6069,187.417,187.4455,9140.0
2023-10-03 14:45:00,197.5,197.75,197.45,197.65,12930.0,187.474,187.7113,187.4265,187.6164,12930.0
2023-10-03 14:50:00,197.63,197.73,197.51,197.59,8920.0,187.5974,187.6923,187.4835,187.5594,8920.0
2023-10-03 14:55:00,197.56,197.62,197.38,197.5,10893.0,187.5309,187.5879,187.3601,187.474,10893.0
2023-10-03 15:00:00,197.5,197.53,197.38,197.46,7827.0,187.474,187.5025,187.3601,187.436,7827.0
2023-10-03 15:05:00,197.45,197.63,197.4,197.57,7592.0,187.4265,187.5974,187.3791,187.5404,7592.0
2023-10-03 15:10:00,197.61,197.62,197.4,197.41,6129.0,187.5784,187.5879,187.3791,187.3886,6129.0
2023-10-03 15:15:00,197.45,197.63,197.37,197.55,10629.0,187.4265,187.5974,187.3506,187.5215,10629.0
2023-10-03 15:20:00,197.51,197.79,197.47,197.74,14414.0,187.4835,187.7493,187.4455,187.7018,14414.0
2023-10-03 15:25:00,197.7,197.7,197.59,197.64,10737.0,187.6638,187.6638,187.5594,187.6069,10737.0
2023-10-03 15:30:00,197.66,197.7,197.35,197.46,22628.0,187.6259,187.6638,187.3316,187.436,22628.0
2023-10-03 15:35:00,197.44,197.47,197.15,197.16,15257.0,187.417,187.4455,187.1418,187.1513,15257.0
2023-10-03 15:40:00,197.16,197.41,197.13,197.35,18941.0,187.1513,187.3886,187.1228,187.3316,18941.0
2023-10-03 15:45:00,197.35,197.35,197.07,197.17,20154.0,187.3316,187.3316,187.0658,187.1607,20154.0
2023-10-03 15:50:00,197.17,197.49,196.85,196.95,31251.0,187.1607,187.4645,186.857,186.9519,31251.0
2023-10-03 15:55:00,196.93,197.22,196.82,197.22,81301.0,186.9329,187.2082,186.8285,187.2082,81301.0
2023-10-04 09:30:00,197.85,198.43,197.69,197.81,21512.0,187.8062,188.3568,187.6543,187.7683,21512.0
2023-10-04 09:35:00,197.8,197.8,196.94,197.19,7515.0,187.7588,187.7588,186.9424,187.1797,7515.0
2023-10-04 09:40:00,197.12,197.38,196.14,196.15,6469.0,187.1133,187.3601,186.183,186.1925,6469.0
2023-10-04 09:45:00,196.38,196.66,196.0,196.42,10455.0,186.4108,186.6766,186.0501,186.4488,10455.0
2023-10-04 09:50:00,196.24,196.47,196.11,196.25,4264.0,186.278,186.4963,186.1546,186.2874,4264.0
2023-10-04 09:55:00,196.28,196.52,196.15,196.46,8868.0,186.3159,186.5437,186.1925,186.4868,8868.0
2023-10-04 10:00:00,196.53,196.72,196.32,196.36,8400.0,186.5532,186.7336,186.3539,186.3919,8400.0
2023-10-04 10:05:00,196.31,196.33,195.65,195.65,11200.0,186.3444,186.3634,185.7179,185.7179,11200.0
2023-10-04 10:10:00,195.75,196.27,195.75,196.08,10027.0,185.8128,186.3064,185.8128,186.1261,10027.0
2023-10-04 10:15:00,196.08,196.4,196.01,196.24,8116.0,186.1261,186.4298,186.0596,186.278,8116.0
2023-10-04 10:20:00,196.11,196.26,195.88,195.93,4180.0,186.1546,186.2969,185.9362,185.9837,4180.0
2023-10-04 10:25:00,195.77,195.87,195.62,195.84,6346.0,185.8318,185.9267,185.6894,185.8983,6346.0
2023-10-04 10:30:00,195.74,195.94,195.5,195.57,11440.0,185.8033,185.9932,185.5755,185.642,11440.0
2023-10-04 10:35:00,195.54,195.66,195.11,195.15,9065.0,185.6135,185.7274,185.2053,185.2433,9065.0
2023-10-04 10:40:00,195.13,195.32,194.91,195.08,11772.0,185.2243,185.4047,185.0155,185.1768,11772.0
2023-10-04 10:45:00,194.99,195.25,194.93,195.05,5077.0,185.0914,185.3382,185.0345,185.1484,5077.0
2023-10-04 10:50:00,195.14,195.16,194.85,195.02,11983.0,185.2338,185.2528,184.9585,185.1199,11983.0
2023-10-04 10:55:00,195.05,195.05,194.65,194.78,7569.0,185.1484,185.1484,184.7687,184.8921,7569.0
2023-10-04 11:00:00,194.81,195.09,194.63,195.05,10705.0,184.9205,185.1863,184.7497,185.1484,10705.0
2023-10-04 11:05:00,195.04,195.72,194.86,195.65,19495.0,185.1389,185.7844,184.968,185.7179,19495.0
2023-10-04 11:10:00,195.7,195.85,195.67,195.82,22675.0,185.7654,185.9078,185.7369,185.8793,22675.0
2023-10-04 11:15:00,195.8,196.08,195.78,196.07,7175.0,185.8603,186.1261,185.8413,186.1166,7175.0
2023-10-04 11:20:00,196.12,196.14,195.81,195.88,7297.0,186.164,186.183,185.8698,185.9362,7297.0
2023-10-04 11:25:00,195.86,196.05,195.83,195.93,6823.0,185.9172,186.0976,185.8888,185.9837,6823.0
2023-10-04 11:30:00,196.0,196.12,195.81,195.95,11788.0,186.0501,186.164,185.8698,186.0027,11788.0
2023-10-04 11:35:00,195.92,196.04,195.89,196.04,5337.0,185.9742,186.0881,185.9457,186.0881,5337.0
2023-10-04 11:40:00,195.98,196.16,195.89,196.14,3725.0,186.0312,186.202,185.9457,186.183,3725.0
2023-10-04 11:45:00,196.1,196.58,196.09,196.41,4786.0,186.1451,186.6007,186.1356,186.4393,4786.0
2023-10-04 11:50:00,196.48,196.53,196.32,196.43,6519.0,186.5058,186.5532,186.3539,186.4583,6519.0
2023-10-04 11:55:00,196.43,196.49,196.35,196.49,6635.0,186.4583,186.5153,186.3824,186.5153,6635.0
2023-10-04 12:00:00,196.43,196.61,196.43,196.5,6764.0,186.4583,186.6292,186.4583,186.5248,6764.0
2023-10-04 12:05:00,196.5,196.67,196.5,196.54,2784.0,186.5248,186.6861,186.5248,186.5627,2784.0
2023-10-04 12:10:00,196.68,196.81,196.66,196.75,4832.0,186.6956,186.819,186.6766,186.7621,4832.0
2023-10-04 12:15:00,196.79,197.04,196.7,196.93,10429.0,186.8,187.0373,186.7146,186.9329,10429.0
2023-10-04 12:20:00,196.91,196.94,196.82,196.92,3698.0,186.9139,186.9424,186.8285,186.9234,3698.0
2023-10-04 12:25:00,196.85,196.91,196.78,196.86,7855.0,186.857,186.9139,186.7905,186.8665,7855.0
2023-10-04 12:30:00,196.9,197.49,196.86,197.48,16339.0,186.9045,187.4645,186.8665,187.455,16339.0
2023-10-04 12:35:00,197.47,197.51,197.25,197.28,4369.0,187.4455,187.4835,187.2367,187.2652,4369.0
2023-10-04 12:40:00,197.33,197.43,197.26,197.42,4902.0,187.3126,187.4075,187.2462,187.3981,4902.0
2023-10-04 12:45:00,197.42,197.47,197.25,197.25,3241.0,187.3981,187.4455,187.2367,187.2367,3241.0
2023-10-04 12:50:00,197.32,197.35,197.04,197.09,2202.0,187.3031,187.3316,187.0373,187.0848,2202.0
2023-10-04 12:55:00,197.06,197.06,196.83,196.9,2847.0,187.0563,187.0563,186.838,186.9045,2847.0
2023-10-04 13:00:00,196.97,197.01,196.91,196.97,3181.0,186.9709,187.0089,186.9139,186.9709,3181.0
2023-10-04 13:05:00,196.97,197.1,196.91,197.09,4364.0,186.9709,187.0943,186.9139,187.0848,4364.0
2023-10-04 13:10:00,197.14,197.2,197.08,197.08,1701.0,187.1323,187.1892,187.0753,187.0753,1701.0
2023-10-04 13:15:00,197.08,197.15,196.98,197.15,2511.0,187.0753,187.1418,186.9804,187.1418,2511.0
2023-10-04 13:20:00,197.12,197.29,197.02,197.02,2838.0,187.1133,187.2747,187.0184,187.0184,2838.0
2023-10-04 13:25:00,197.06,197.07,196.95,196.96,3525.0,187.0563,187.0658,186.9519,186.9614,3525.0
2023-10-04 13:30:00,197.02,197.17,196.93,197.17,5896.0,187.0184,187.1607,186.9329,187.1607,5896.0
2023-10-04 13:35:00,197.18,197.24,197.03,197.24,3502.0,187.1702,187.2272,187.0279,187.2272,3502.0
2023-10-04 13:40:00,197.23,197.23,196.96,196.97,3104.0,187.2177,187.2177,186.9614,186.9709,3104.0
2023-10-04 13:45:00,197.02,197.22,197.02,197.16,3783.0,187.0184,187.2082,187.0184,187.1513,3783.0
2023-10-04 13:50:00,197.15,197.23,197.08,197.14,2757.0,187.1418,187.2177,187.0753,187.1323,2757.0
2023-10-04 13:55:00,197.08,197.34,197.07,197.34,4901.0,187.0753,187.3221,187.0658,187.3221,4901.0
2023-10-04 14:00:00,197.35,197.43,197.16,197.22,3869.0,187.3316,187.4075,187.1513,187.2082,3869.0
2023-10-04 14:05:00,197.19,197.5,197.17,197.5,7471.0,187.1797,187.474,187.1607,187.474,7471.0
2023-10-04 14:10:00,197.49,197.59,197.36,197.51,9278.0,187.4645,187.5594,187.3411,187.4835,9278.0
2023-10-04 14:15:00,197.48,197.63,197.48,197.63,2930.0,187.455,187.5974,187.455,187.5974,2930.0
2023-10-04 14:20:00,197.52,197.61,197.26,197.26,6166.0,187.493,187.5784,187.2462,187.2462,6166.0
2023-10-04 14:25:00,197.26,197.47,197.26,197.44,3807.0,187.2462,187.4455,187.2462,187.417,3807.0
2023-10-04 14:30:00,197.47,197.81,197.47,197.74,12329.0,187.4455,187.7683,187.4455,187.7018,12329.0
2023-10-04 14:35:00,197.75,197.96,197.64,197.96,12227.0,187.7113,187.9106,187.6069,187.9106,12227.0
2023-10-04 14:40:00,197.96,198.01,197.89,197.89,7223.0,187.9106,187.9581,187.8442,187.8442,7223.0
2023-10-04 14:45:00,197.93,197.99,197.89,197.95,8070.0,187.8822,187.9391,187.8442,187.9011,8070.0
2023-10-04 14:50:00,198.0,198.01,197.9,197.98,3027.0,187.9486,187.9581,187.8537,187.9296,3027.0
2023-10-04 14:55:00,197.98,198.18,197.95,198.17,10536.0,187.9296,188.1195,187.9011,188.11,10536.0
2023-10-04 15:00:00,198.2,198.29,198.18,198.25,8692.0,188.1385,188.2239,188.1195,188.1859,8692.0
2023-10-04 15:05:00,198.29,198.31,198.09,198.2,21988.0,188.2239,188.2429,188.034,188.1385,21988.0
2023-10-04 15:10:00,198.2,198.33,198.13,198.3,9032.0,188.1385,188.2619,188.072,188.2334,9032.0
2023-10-04 15:15:00,198.31,198.57,198.28,198.55,7241.0,188.2429,188.4897,188.2144,188.4707,7241.0
2023-10-04 15:20:00,198.59,198.66,198.43,198.47,8563.0,188.5087,188.5751,188.3568,188.3948,8563.0
2023-10-04 15:25:00,198.47,198.51,198.28,198.3,12197.0,188.3948,188.4327,188.2144,188.2334,12197.0
2023-10-04 15:30:00,198.35,198.54,198.35,198.44,8710.0,188.2808,188.4612,188.2808,188.3663,8710.0
2023-10-04 15:35:00,198.41,198.63,198.39,198.5,13993.0,188.3378,188.5466,188.3188,188.4232,13993.0
2023-10-04 15:40:00,198.44,198.53,198.37,198.42,13711.0,188.3663,188.4517,188.2998,188.3473,13711.0
2023-10-04 15:45:00,198.37,198.5,198.26,198.36,16158.0,188.2998,188.4232,188.1954,188.2903,16158.0
2023-10-04 15:50:00,198.33,198.77,198.22,198.77,33785.0,188.2619,188.6795,188.1574,188.6795,33785.0
2023-10-04 15:55:00,198.8,198.96,198.73,198.8,93299.0,188.708,188.8599,188.6416,188.708,93299.0
2023-10-05 09:30:00,198.45,198.6,197.51,198.31,40056.0,188.3758,188.5182,187.4835,188.2429,40056.0
2023-10-05 09:35:00,198.24,198.53,197.72,198.5,11519.0,188.1764,188.4517,187.6828,188.4232,11519.0
2023-10-05 09:40:00,198.5,199.27,198.29,199.16,20101.0,188.4232,189.1541,188.2239,189.0497,20101.0
2023-10-05 09:45:00,199.25,199.88,199.08,199.57,13097.0,189.1352,189.7332,188.9738,189.4389,13097.0
2023-10-05 09:50:00,199.69,200.8,199.68,200.61,23788.0,189.5528,190.6065,189.5433,190.4261,23788.0
2023-10-05 09:55:00,200.71,200.88,200.45,200.71,8844.0,190.521,190.6824,190.2742,190.521,8844.0
2023-10-05 10:00:00,200.78,201.15,199.9,200.13,12483.0,190.5875,190.9387,189.7522,189.9705,12483.0
2023-10-05 10:05:00,200.04,200.11,199.25,199.4,10667.0,189.8851,189.9515,189.1352,189.2775,10667.0
2023-10-05 10:10:00,199.46,199.7,199.38,199.48,17142.0,189.3345,189.5623,189.2586,189.3535,17142.0
2023-10-05 10:15:00,199.48,199.66,199.25,199.36,12107.0,189.3535,189.5243,189.1352,189.2396,12107.0
2023-10-05 10:20:00,199.33,199.58,199.25,199.58,16187.0,189.2111,189.4484,189.1352,189.4484,16187.0
2023-10-05 10:25:00,199.56,199.7,199.08,199.1,13047.0,189.4294,189.5623,188.9738,188.9928,13047.0
2023-10-05 10:30:00,199.14,199.4,199.13,199.22,27084.0,189.0307,189.2775,189.0212,189.1067,27084.0
2023-10-05 10:35:00,199.26,199.31,198.89,198.9,24496.0,189.1446,189.1921,188.7934,188.8029,24496.0
2023-10-05 10:40:00,198.91,198.91,198.34,198.48,19816.0,188.8124,188.8124,188.2714,188.4042,19816.0
2023-10-05 10:45:00,198.47,198.47,197.93,198.17,9581.0,188.3948,188.3948,187.8822,188.11,9581.0
2023-10-05 10:50:00,198.09,198.19,197.82,197.88,13077.0,188.034,188.129,187.7777,187.8347,13077.0
2023-10-05 10:55:00,197.8,197.97,197.58,197.86,16188.0,187.7588,187.9201,187.5499,187.8157,16188.0
2023-10-05 11:00:00,197.81,198.18,197.75,198.09,17674.0,187.7683,188.1195,187.7113,188.034,17674.0
2023-10-05 11:05:00,198.07,198.1,197.73,197.81,7141.0,188.0151,188.0435,187.6923,187.7683,7141.0
2023-10-05 11:10:00,197.8,198.36,197.8,198.13,8926.0,187.7588,188.2903,187.7588,188.072,8926.0
2023-10-05 11:15:00,198.16,198.3,198.01,198.3,5142.0,188.1005,188.2334,187.9581,188.2334,5142.0
2023-10-05 11:20:00,198.24,198.59,198.24,198.52,5051.0,188.1764,188.5087,188.1764,188.4422,5051.0
2023-10-05 11:25:00,198.48,198.56,198.19,198.31,7220.0,188.4042,188.4802,188.129,188.2429,7220.0
2023-10-05 11:30:00,198.34,198.34,198.08,198.08,3164.0,188.2714,188.2714,188.0245,188.0245,3164.0
2023-10-05 11:35:00,198.08,198.11,197.95,197.96,6903.0,188.0245,188.053,187.9011,187.9106,6903.0
2023-10-05 11:40:00,198.01,198.07,197.83,197.87,4173.0,187.9581,188.0151,187.7872,187.8252,4173.0
2023-10-05 11:45:00,197.79,198.03,197.73,198.03,3911.0,187.7493,187.9771,187.6923,187.9771,3911.0
2023-10-05 11:50:00,198.14,198.46,198.06,198.45,3151.0,188.0815,188.3853,188.0056,188.3758,3151.0
2023-10-05 11:55:00,198.47,198.47,198.17,198.17,4460.0,188.3948,188.3948,188.11,188.11,4460.0
2023-10-05 12:00:00,198.25,198.25,197.85,197.92,6967.0,188.1859,188.1859,187.8062,187.8727,6967.0
2023-10-05 12:05:00,197.91,197.94,197.8,197.81,2743.0,187.8632,187.8917,187.7588,187.7683,2743.0
2023-10-05 12:10:00,197.82,198.04,197.82,198.03,2982.0,187.7777,187.9866,187.7777,187.9771,2982.0
2023-10-05 12:15:00,198.03,198.03,197.8,197.81,3104.0,187.9771,187.9771,187.7588,187.7683,3104.0
2023-10-05 12:20:00,197.89,198.07,197.88,197.88,4295.0,187.8442,188.0151,187.8347,187.8347,4295.0
2023-10-05 12:25:00,197.82,197.9,197.75,197.84,4666.0,187.7777,187.8537,187.7113,187.7967,4666.0
2023-10-05 12:30:00,197.81,197.89,197.6,197.77,4903.0,187.7683,187.8442,187.5689,187.7303,4903.0
2023-10-05 12:35:00,197.72,197.9,197.68,197.72,3503.0,187.6828,187.8537,187.6449,187.6828,3503.0
2023-10-05 12:40:00,197.67,197.68,197.54,197.62,1500.0,187.6354,187.6449,187.512,187.5879,1500.0
2023-10-05 12:45:00,197.61,197.63,197.48,197.5,3506.0,187.5784,187.5974,187.455,187.474,3506.0
2023-10-05 12:50:00,197.51,197.6,197.48,197.52,5766.0,187.4835,187.5689,187.455,187.493,5766.0
2023-10-05 12:55:00,197.48,197.56,197.43,197.56,1901.0,187.455,187.5309,187.4075,187.5309,1901.0
2023-10-05 13:00:00,197.58,197.69,197.52,197.56,5023.0,187.5499,187.6543,187.493,187.5309,5023.0
2023-10-05 13:05:00,197.58,197.67,197.51,197.51,4097.0,187.5499,187.6354,187.4835,187.4835,4097.0
2023-10-05 13:10:00,197.53,197.56,197.42,197.54,10534.0,187.5025,187.5309,187.3981,187.512,10534.0
2023-10-05 13:15:00,197.45,197.57,197.43,197.57,4420.0,187.4265,187.5404,187.4075,187.5404,4420.0
2023-10-05 13:20:00,197.49,197.58,197.46,197.55,5168.0,187.4645,187.5499,187.436,187.5215,5168.0
2023-10-05 13:25:00,197.56,197.71,197.52,197.64,8449.0,187.5309,187.6733,187.493,187.6069,8449.0
2023-10-05 13:30:00,197.63,197.86,197.55,197.79,7567.0,187.5974,187.8157,187.5215,187.7493,7567.0
2023-10-05 13:35:00,197.79,197.89,197.72,197.72,10716.0,187.7493,187.8442,187.6828,187.6828,10716.0
2023-10-05 13:40:00,197.77,198.01,197.76,197.93,2108.0,187.7303,187.9581,187.7208,187.8822,2108.0
2023-10-05 13:45:00,197.93,197.95,197.73,197.73,2545.0,187.8822,187.9011,187.6923,187.6923,2545.0
2023-10-05 13:50:00,197.79,197.8,197.5,197.5,6464.0,187.7493,187.7588,187.474,187.474,6464.0
2023-10-05 13:55:00,197.5,197.6,197.38,197.5,5820.0,187.474,187.5689,187.3601,187.474,5820.0
2023-10-05 14:00:00,197.46,197.49,197.33,197.49,9376.0,187.436,187.4645,187.3126,187.4645,9376.0
2023-10-05 14:05:00,197.48,197.49,197.14,197.15,2409.0,187.455,187.4645,187.1323,187.1418,2409.0
2023-10-05 14:10:00,197.08,197.13,196.79,196.79,3277.0,187.0753,187.1228,186.8,186.8,3277.0
2023-10-05 14:15:00,196.81,196.89,196.7,196.89,7177.0,186.819,186.895,186.7146,186.895,7177.0
2023-10-05 14:20:00,196.96,197.59,196.91,197.5,30483.0,186.9614,187.5594,186.9139,187.474,30483.0
2023-10-05 14:25:00,197.48,197.59,197.46,197.55,5998.0,187.455,187.5594,187.436,187.5215,5998.0
2023-10-05 14:30:00,197.49,197.6,197.37,197.44,7318.0,187.4645,187.5689,187.3506,187.417,7318.0
2023-10-05 14:35:00,197.35,197.63,197.32,197.63,7553.0,187.3316,187.5974,187.3031,187.5974,7553.0
2023-10-05 14:40:00,197.59,197.65,197.42,197.42,5402.0,187.5594,187.6164,187.3981,187.3981,5402.0
2023-10-05 14:45:00,197.46,197.57,197.35,197.4,10609.0,187.436,187.5404,187.3316,187.3791,10609.0
2023-10-05 14:50:00,197.39,197.45,197.18,197.2,8759.0,187.3696,187.4265,187.1702,187.1892,8759.0
2023-10-05 14:55:00,197.2,197.21,197.12,197.19,8575.0,187.1892,187.1987,187.1133,187.1797,8575.0
2023-10-05 15:00:00,197.19,197.19,196.9,196.92,12439.0,187.1797,187.1797,186.9045,186.9234,12439.0
2023-10-05 15:05:00,196.84,196.92,196.76,196.76,6745.0,186.8475,186.9234,186.7716,186.7716,6745.0
2023-10-05 15:10:00,196.75,196.8,196.56,196.56,10615.0,186.7621,186.8095,186.5817,186.5817,10615.0
2023-10-05 15:15:00,196.52,196.56,196.38,196.46,9904.0,186.5437,186.5817,186.4108,186.4868,9904.0
2023-10-05 15:20:00,196.47,196.51,196.29,196.35,6401.0,186.4963,186.5342,186.3254,186.3824,6401.0
2023-10-05 15:25:00,196.41,196.47,196.31,196.31,7802.0,186.4393,186.4963,186.3444,186.3444,7802.0
2023-10-05 15:30:00,196.33,196.34,195.84,195.89,14173.0,186.3634,186.3729,185.8983,185.9457,14173.0
2023-10-05 15:35:00,195.89,195.89,195.5,195.5,19512.0,185.9457,185.9457,185.5755,185.5755,19512.0
2023-10-05 15:40:00,195.53,195.57,195.35,195.56,17571.0,185.604,185.642,185.4331,185.6325,17571.0
2023-10-05 15:45:00,195.46,195.76,195.45,195.61,15131.0,185.5376,185.8223,185.5281,185.6799,15131.0
2023-10-05 15:50:00,195.68,195.68,195.14,195.16,35883.0,185.7464,185.7464,185.2338,185.2528,35883.0
2023-10-05 15:55:00,195.15,195.55,195.15,195.52,100539.0,185.2433,185.623,185.2433,185.5945,100539.0
2023-10-06 09:30:00,194.8,194.8,192.96,193.02,69846.0,184.9111,184.9111,183.1645,183.2214,69846.0
2023-10-06 09:35:00,192.76,192.88,192.26,192.88,34926.0,182.9746,183.0885,182.5,183.0885,34926.0
2023-10-06 09:40:00,193.01,193.01,192.0,192.01,9428.0,183.2119,183.2119,182.2532,182.2627,9428.0
2023-10-06 09:45:00,191.94,192.44,191.61,191.91,21713.0,182.1962,182.6709,181.883,182.1678,21713.0
2023-10-06 09:50:00,191.73,191.78,191.34,191.38,13282.0,181.9969,182.0444,181.6267,181.6647,13282.0
2023-10-06 09:55:00,191.28,191.94,191.02,191.43,11596.0,181.5697,182.1962,181.3229,181.7121,11596.0
2023-10-06 10:00:00,191.28,191.36,190.5,190.55,16021.0,181.5697,181.6457,180.8293,180.8768,16021.0
2023-10-06 10:05:00,190.64,191.06,190.42,190.71,19596.0,180.9622,181.3609,180.7534,181.0287,19596.0
2023-10-06 10:10:00,190.62,191.25,190.58,191.15,25978.0,180.9433,181.5413,180.9053,181.4463,25978.0
2023-10-06 10:15:00,191.17,191.17,190.24,190.4,12889.0,181.4653,181.4653,180.5825,180.7344,12889.0
2023-10-06 10:20:00,190.38,190.57,190.13,190.48,18935.0,180.7154,180.8958,180.4781,180.8104,18935.0
2023-10-06 10:25:00,190.56,190.56,190.29,190.29,7304.0,180.8863,180.8863,180.63,180.63,7304.0
2023-10-06 10:30:00,190.44,190.96,190.43,190.76,22605.0,180.7724,181.266,180.7629,181.0761,22605.0
2023-10-06 10:35:00,190.75,191.57,190.7,191.51,12966.0,181.0667,181.845,181.0192,181.7881,12966.0
2023-10-06 10:40:00,191.57,191.84,191.5,191.76,8822.0,181.845,182.1013,181.7786,182.0254,8822.0
2023-10-06 10:45:00,191.71,192.05,191.55,192.04,25715.0,181.9779,182.3007,181.826,182.2912,25715.0
2023-10-06 10:50:00,192.0,192.21,191.96,192.21,10724.0,182.2532,182.4525,182.2152,182.4525,10724.0
2023-10-06 10:55:00,192.24,192.52,192.24,192.31,9361.0,182.481,182.7468,182.481,182.5475,9361.0
2023-10-06 11:00:00,192.34,192.67,192.33,192.63,10302.0,182.5759,182.8892,182.5664,182.8512,10302.0
2023-10-06 11:05:00,192.71,193.07,192.44,193.07,18835.0,182.9272,183.2689,182.6709,183.2689,18835.0
2023-10-06 11:10:00,193.1,193.29,192.55,192.59,12754.0,183.2974,183.4777,182.7753,182.8132,12754.0
2023-10-06 11:15:00,192.61,192.84,192.51,192.56,6069.0,182.8322,183.0506,182.7373,182.7848,6069.0
2023-10-06 11:20:00,192.58,192.81,192.54,192.78,5912.0,182.8038,183.0221,182.7658,182.9936,5912.0
2023-10-06 11:25:00,192.84,193.6,192.83,193.59,22199.0,183.0506,183.772,183.0411,183.7625,22199.0
2023-10-06 11:30:00,193.71,194.13,193.7,194.04,14711.0,183.8764,184.2751,183.8669,184.1896,14711.0
2023-10-06 11:35:00,194.08,194.11,193.73,193.94,7821.0,184.2276,184.2561,183.8954,184.0947,7821.0
2023-10-06 11:40:00,193.94,194.27,193.84,194.27,10037.0,184.0947,184.408,183.9998,184.408,10037.0
2023-10-06 11:45:00,194.25,194.31,193.9,193.98,6252.0,184.389,184.4459,184.0567,184.1327,6252.0
2023-10-06 11:50:00,194.04,194.04,193.68,193.76,9534.0,184.1896,184.1896,183.8479,183.9239,9534.0
2023-10-06 11:55:00,193.75,193.97,193.68,193.89,5769.0,183.9144,184.1232,183.8479,184.0473,5769.0
2023-10-06 12:00:00,193.9,194.13,193.54,193.74,9530.0,184.0567,184.2751,183.715,183.9049,9530.0
2023-10-06 12:05:00,193.78,193.79,193.06,193.34,34505.0,183.9428,183.9523,183.2594,183.5252,34505.0
2023-10-06 12:10:00,193.33,193.5,193.01,193.31,14972.0,183.5157,183.6771,183.2119,183.4967,14972.0
2023-10-06 12:15:00,193.34,193.34,192.89,193.0,10308.0,183.5252,183.5252,183.098,183.2024,10308.0
2023-10-06 12:20:00,192.98,193.33,192.91,193.21,21758.0,183.1834,183.5157,183.117,183.4018,21758.0
2023-10-06 12:25:00,193.16,193.31,193.08,193.17,10314.0,183.3543,183.4967,183.2784,183.3638,10314.0
2023-10-06 12:30:00,193.23,193.25,192.89,192.89,13093.0,183.4208,183.4397,183.098,183.098,13093.0
2023-10-06 12:35:00,192.87,193.25,192.87,193.14,8073.0,183.079,183.4397,183.079,183.3353,8073.0
2023-10-06 12:40:00,193.16,193.17,192.78,192.86,6544.0,183.3543,183.3638,182.9936,183.0695,6544.0
2023-10-06 12:45:00,192.86,193.03,192.78,192.98,21251.0,183.0695,183.2309,182.9936,183.1834,21251.0
2023-10-06 12:50:00,193.01,193.22,192.83,193.22,14413.0,183.2119,183.4113,183.0411,183.4113,14413.0
2023-10-06 12:55:00,193.2,193.28,193.13,193.26,6428.0,183.3923,183.4682,183.3258,183.4492,6428.0
2023-10-06 13:00:00,193.27,193.39,193.21,193.31,6886.0,183.4587,183.5726,183.4018,183.4967,6886.0
2023-10-06 13:05:00,193.38,193.72,193.37,193.64,9827.0,183.5631,183.8859,183.5537,183.8099,9827.0
2023-10-06 13:10:00,193.56,193.79,193.5,193.76,6250.0,183.734,183.9523,183.6771,183.9239,6250.0
2023-10-06 13:15:00,193.79,194.21,193.79,193.95,9207.0,183.9523,184.351,183.9523,184.1042,9207.0
2023-10-06 13:20:00,194.06,194.08,193.71,194.0,9462.0,184.2086,184.2276,183.8764,184.1517,9462.0
2023-10-06 13:25:00,193.91,194.03,193.7,193.84,7474.0,184.0662,184.1801,183.8669,183.9998,7474.0
2023-10-06 13:30:00,193.8,194.24,193.8,194.19,8759.0,183.9618,184.3795,183.9618,184.332,8759.0
2023-10-06 13:35:00,194.18,194.18,193.77,193.95,6071.0,184.3225,184.3225,183.9333,184.1042,6071.0
2023-10-06 13:40:00,193.93,194.12,193.83,193.93,6968.0,184.0852,184.2656,183.9903,184.0852,6968.0
2023-10-06 13:45:00,193.95,194.21,193.86,194.18,3497.0,184.1042,184.351,184.0188,184.3225,3497.0
2023-10-06 13:50:00,194.18,194.2,193.88,194.08,7012.0,184.3225,184.3415,184.0378,184.2276,7012.0
2023-10-06 13:55:00,194.03,194.17,193.92,193.92,6943.0,184.1801,184.313,184.0757,184.0757,6943.0
2023-10-06 14:00:00,193.88,194.11,193.87,193.99,11672.0,184.0378,184.2561,184.0283,184.1422,11672.0
2023-10-06 14:05:00,193.98,194.14,193.86,194.14,6143.0,184.1327,184.2846,184.0188,184.2846,6143.0
2023-10-06 14:10:00,194.13,194.4,194.12,194.37,10921.0,184.2751,184.5314,184.2656,184.5029,10921.0
2023-10-06 14:15:00,194.37,194.37,194.21,194.36,3812.0,184.5029,184.5029,184.351,184.4934,3812.0
2023-10-06 14:20:00,194.36,194.36,194.18,194.25,5773.0,184.4934,184.4934,184.3225,184.389,5773.0
2023-10-06 14:25:00,194.25,194.66,194.24,194.56,6040.0,184.389,184.7782,184.3795,184.6832,6040.0
2023-10-06 14:30:00,194.61,194.89,194.53,194.83,7952.0,184.7307,184.9965,184.6548,184.9395,7952.0
2023-10-06 14:35:00,194.84,195.19,194.84,195.13,12446.0,184.949,185.2813,184.949,185.2243,12446.0
2023-10-06 14:40:00,195.16,195.43,195.11,195.28,10763.0,185.2528,185.5091,185.2053,185.3667,10763.0
2023-10-06 14:45:00,195.31,195.33,195.08,195.09,6152.0,185.3952,185.4142,185.1768,185.1863,6152.0
2023-10-06 14:50:00,195.07,195.33,195.02,195.27,7910.0,185.1674,185.4142,185.1199,185.3572,7910.0
2023-10-06 14:55:00,195.31,195.44,195.29,195.33,8931.0,185.3952,185.5186,185.3762,185.4142,8931.0
2023-10-06 15:00:00,195.38,195.47,195.1,195.1,9838.0,185.4616,185.547,185.1958,185.1958,9838.0
2023-10-06 15:05:00,195.03,195.57,195.03,195.53,10568.0,185.1294,185.642,185.1294,185.604,10568.0
2023-10-06 15:10:00,195.56,195.73,195.38,195.46,10059.0,185.6325,185.7938,185.4616,185.5376,10059.0
2023-10-06 15:15:00,195.55,195.58,195.35,195.37,8821.0,185.623,185.6515,185.4331,185.4521,8821.0
2023-10-06 15:20:00,195.37,195.41,195.23,195.37,12920.0,185.4521,185.4901,185.3192,185.4521,12920.0
2023-10-06 15:25:00,195.35,195.35,195.12,195.15,8527.0,185.4331,185.4331,185.2148,185.2433,8527.0
2023-10-06 15:30:00,195.17,195.57,195.11,195.21,17494.0,185.2623,185.642,185.2053,185.3002,17494.0
2023-10-06 15:35:00,195.19,195.28,195.12,195.25,11847.0,185.2813,185.3667,185.2148,185.3382,11847.0
2023-10-06 15:40:00,195.26,195.27,194.8,194.99,21341.0,185.3477,185.3572,184.9111,185.0914,21341.0
2023-10-06 15:45:00,195.01,195.2,194.91,195.0,26771.0,185.1104,185.2908,185.0155,185.1009,26771.0
2023-10-06 15:50:00,195.0,195.09,194.83,195.02,36017.0,185.1009,185.1863,184.9395,185.1199,36017.0
2023-10-06 15:55:00,195.0,195.09,194.73,195.04,79249.0,185.1009,185.1863,184.8446,185.1389,79249.0
2023-10-09 09:30:00,194.56,195.75,194.46,195.29,29510.0,184.6832,185.8128,184.5883,185.3762,29510.0
2023-10-09 09:35:00,195.31,195.54,194.6,194.6,4706.0,185.3952,185.6135,184.7212,184.7212,4706.0
2023-10-09 09:40:00,194.73,195.14,194.31,194.96,3795.0,184.8446,185.2338,184.4459,185.0629,3795.0
2023-10-09 09:45:00,195.02,195.42,194.96,195.17,10999.0,185.1199,185.4996,185.0629,185.2623,10999.0
2023-10-09 09:50:00,195.11,195.62,194.99,195.62,5599.0,185.2053,185.6894,185.0914,185.6894,5599.0
2023-10-09 09:55:00,195.56,195.73,195.28,195.47,3500.0,185.6325,185.7938,185.3667,185.547,3500.0
2023-10-09 10:00:00,195.53,195.53,195.14,195.15,4571.0,185.604,185.604,185.2338,185.2433,4571.0
2023-10-09 10:05:00,195.09,195.4,195.01,195.32,23400.0,185.1863,185.4806,185.1104,185.4047,23400.0
2023-10-09 10:10:00,195.33,195.33,194.99,195.02,5748.0,185.4142,185.4142,185.0914,185.1199,5748.0
2023-10-09 10:15:00,195.0,195.0,194.68,194.75,5245.0,185.1009,185.1009,184.7971,184.8636,5245.0
2023-10-09 10:20:00,194.68,194.68,194.54,194.56,5058.0,184.7971,184.7971,184.6643,184.6832,5058.0
2023-10-09 10:25:00,194.55,194.76,194.54,194.63,5641.0,184.6737,184.8731,184.6643,184.7497,5641.0
2023-10-09 10:30:00,194.58,194.61,194.4,194.4,2552.0,184.7022,184.7307,184.5314,184.5314,2552.0
2023-10-09 10:35:00,194.48,194.48,194.31,194.39,3045.0,184.6073,184.6073,184.4459,184.5219,3045.0
2023-10-09 10:40:00,194.34,194.4,194.12,194.15,6345.0,184.4744,184.5314,184.2656,184.2941,6345.0
2023-10-09 10:45:00,194.17,194.35,194.1,194.25,7178.0,184.313,184.4839,184.2466,184.389,7178.0
2023-10-09 10:50:00,194.22,194.31,193.84,193.88,4712.0,184.3605,184.4459,183.9998,184.0378,4712.0
2023-10-09 10:55:00,193.9,193.9,193.65,193.83,10209.0,184.0567,184.0567,183.8194,183.9903,10209.0
2023-10-09 11:00:00,193.82,193.9,193.69,193.85,10705.0,183.9808,184.0567,183.8574,184.0093,10705.0
2023-10-09 11:05:00,193.86,194.15,193.86,194.15,11088.0,184.0188,184.2941,184.0188,184.2941,11088.0
2023-10-09 11:10:00,194.12,194.51,194.12,194.36,3798.0,184.2656,184.6358,184.2656,184.4934,3798.0
2023-10-09 11:15:00,194.39,194.46,194.32,194.32,9363.0,184.5219,184.5883,184.4554,184.4554,9363.0
2023-10-09 11:20:00,194.33,194.38,194.17,194.17,2700.0,184.4649,184.5124,184.313,184.313,2700.0
2023-10-09 11:25:00,194.19,194.19,194.08,194.14,3420.0,184.332,184.332,184.2276,184.2846,3420.0
2023-10-09 11:30:00,194.16,194.19,194.04,194.19,5474.0,184.3035,184.332,184.1896,184.332,5474.0
2023-10-09 11:35:00,194.18,194.2,193.81,193.97,5093.0,184.3225,184.3415,183.9713,184.1232,5093.0
2023-10-09 11:40:00,193.94,194.13,193.94,194.13,4727.0,184.0947,184.2751,184.0947,184.2751,4727.0
2023-10-09 11:45:00,194.09,194.19,193.84,194.09,3646.0,184.2371,184.332,183.9998,184.2371,3646.0
2023-10-09 11:50:00,194.02,194.16,193.99,194.16,3904.0,184.1707,184.3035,184.1422,184.3035,3904.0
2023-10-09 11:55:00,194.13,194.46,194.13,194.35,2131.0,184.2751,184.5883,184.2751,184.4839,2131.0
2023-10-09 12:00:00,194.35,194.39,194.22,194.23,6955.0,184.4839,184.5219,184.3605,184.37,6955.0
2023-10-09 12:05:00,194.22,194.6,194.22,194.6,2062.0,184.3605,184.7212,184.3605,184.7212,2062.0
2023-10-09 12:10:00,194.59,194.82,194.59,194.81,4511.0,184.7117,184.93,184.7117,184.9205,4511.0
2023-10-09 12:15:00,194.84,194.91,194.73,194.74,2890.0,184.949,185.0155,184.8446,184.8541,2890.0
2023-10-09 12:20:00,194.76,194.8,194.63,194.78,5508.0,184.8731,184.9111,184.7497,184.8921,5508.0
2023-10-09 12:25:00,194.75,194.89,194.55,194.69,4049.0,184.8636,184.9965,184.6737,184.8066,4049.0
2023-10-09 12:30:00,194.63,194.66,194.4,194.41,3851.0,184.7497,184.7782,184.5314,184.5409,3851.0
2023-10-09 12:35:00,194.45,194.56,194.37,194.4,7579.0,184.5788,184.6832,184.5029,184.5314,7579.0
2023-10-09 12:40:00,194.36,194.42,194.28,194.3,3693.0,184.4934,184.5503,184.4175,184.4364,3693.0
2023-10-09 12:45:00,194.24,194.27,194.17,194.2,3716.0,184.3795,184.408,184.313,184.3415,3716.0
2023-10-09 12:50:00,194.21,194.21,194.06,194.12,3582.0,184.351,184.351,184.2086,184.2656,3582.0
2023-10-09 12:55:00,194.09,194.18,194.09,194.11,2071.0,184.2371,184.3225,184.2371,184.2561,2071.0
2023-10-09 13:00:00,194.17,194.23,194.12,194.23,2637.0,184.313,184.37,184.2656,184.37,2637.0
2023-10-09 13:05:00,194.2,194.36,194.12,194.35,3691.0,184.3415,184.4934,184.2656,184.4839,3691.0
2023-10-09 13:10:00,194.44,194.6,194.41,194.56,2267.0,184.5693,184.7212,184.5409,184.6832,2267.0
2023-10-09 13:15:00,194.58,194.62,194.54,194.55,2811.0,184.7022,184.7402,184.6643,184.6737,2811.0
2023-10-09 13:20:00,194.58,194.68,194.32,194.33,9126.0,184.7022,184.7971,184.4554,184.4649,9126.0
2023-10-09 13:25:00,194.31,194.55,194.31,194.52,4863.0,184.4459,184.6737,184.4459,184.6453,4863.0
2023-10-09 13:30:00,194.59,194.81,194.58,194.76,3216.0,184.7117,184.9205,184.7022,184.8731,3216.0
2023-10-09 13:35:00,194.76,194.87,194.73,194.8,5289.0,184.8731,184.9775,184.8446,184.9111,5289.0
2023-10-09 13:40:00,194.85,195.11,194.85,195.09,5987.0,184.9585,185.2053,184.9585,185.1863,5987.0
2023-10-09 13:45:00,195.12,195.22,195.08,195.15,6261.0,185.2148,185.3097,185.1768,185.2433,6261.0
2023-10-09 13:50:00,195.15,195.29,195.1,195.18,31248.0,185.2433,185.3762,185.1958,185.2718,31248.0
2023-10-09 13:55:00,195.2,195.34,195.13,195.34,14250.0,185.2908,185.4236,185.2243,185.4236,14250.0
2023-10-09 14:00:00,195.44,195.52,195.39,195.44,11015.0,185.5186,185.5945,185.4711,185.5186,11015.0
2023-10-09 14:05:00,195.4,195.5,195.38,195.38,6571.0,185.4806,185.5755,185.4616,185.4616,6571.0
2023-10-09 14:10:00,195.38,195.44,195.27,195.43,6812.0,185.4616,185.5186,185.3572,185.5091,6812.0
2023-10-09 14:15:00,195.44,195.5,195.3,195.31,5645.0,185.5186,185.5755,185.3857,185.3952,5645.0
2023-10-09 14:20:00,195.3,195.36,195.22,195.23,5515.0,185.3857,185.4426,185.3097,185.3192,5515.0
2023-10-09 14:25:00,195.2,195.34,195.2,195.27,8551.0,185.2908,185.4236,185.2908,185.3572,8551.0
2023-10-09 14:30:00,195.3,195.35,195.21,195.27,7851.0,185.3857,185.4331,185.3002,185.3572,7851.0
2023-10-09 14:35:00,195.26,195.27,195.13,195.22,3137.0,185.3477,185.3572,185.2243,185.3097,3137.0
2023-10-09 14:40:00,195.23,195.51,195.19,195.5,6403.0,185.3192,185.585,185.2813,185.5755,6403.0
2023-10-09 14:45:00,195.51,195.52,195.39,195.44,7628.0,185.585,185.5945,185.4711,185.5186,7628.0
2023-10-09 14:50:00,195.46,195.52,195.41,195.5,8112.0,185.5376,185.5945,185.4901,185.5755,8112.0
2023-10-09 14:55:00,195.51,195.61,195.5,195.59,7430.0,185.585,185.6799,185.5755,185.661,7430.0
2023-10-09 15:00:00,195.58,195.6,195.39,195.46,11378.0,185.6515,185.6704,185.4711,185.5376,11378.0
2023-10-09 15:05:00,195.44,195.48,195.28,195.39,7060.0,185.5186,185.5565,185.3667,185.4711,7060.0
2023-10-09 15:10:00,195.44,195.68,195.39,195.68,8652.0,185.5186,185.7464,185.4711,185.7464,8652.0
2023-10-09 15:15:00,195.65,195.7,195.52,195.53,13889.0,185.7179,185.7654,185.5945,185.604,13889.0
2023-10-09 15:20:00,195.53,195.53,195.26,195.3,8314.0,185.604,185.604,185.3477,185.3857,8314.0
2023-10-09 15:25:00,195.3,195.4,195.23,195.4,14604.0,185.3857,185.4806,185.3192,185.4806,14604.0
2023-10-09 15:30:00,195.43,195.61,195.38,195.61,14412.0,185.5091,185.6799,185.4616,185.6799,14412.0
2023-10-09 15:35:00,195.59,195.74,195.55,195.7,17082.0,185.661,185.8033,185.623,185.7654,17082.0
2023-10-09 15:40:00,195.68,195.73,195.47,195.47,15377.0,185.7464,185.7938,185.547,185.547,15377.0
2023-10-09 15:45:00,195.47,195.67,195.43,195.6,21765.0,185.547,185.7369,185.5091,185.6704,21765.0
2023-10-09 15:50:00,195.63,195.77,195.5,195.54,21242.0,185.6989,185.8318,185.5755,185.6135,21242.0
2023-10-09 15:55:00,195.54,195.72,195.4,195.72,62557.0,185.6135,185.7844,185.4806,185.7844,62557.0
2023-10-10 09:30:00,196.77,197.5,196.03,196.31,53282.0,186.7811,187.474,186.0786,186.3444,53282.0
2023-10-10 09:35:00,196.3,196.86,196.07,196.26,6363.0,186.3349,186.8665,186.1166,186.2969,6363.0
2023-10-10 09:40:00,196.19,196.44,195.66,196.44,4895.0,186.2305,186.4678,185.7274,186.4678,4895.0
2023-10-10 09:45:00,196.35,196.44,195.87,196.08,6199.0,186.3824,186.4678,185.9267,186.1261,6199.0
2023-10-10 09:50:00,196.07,196.55,196.04,196.32,8073.0,186.1166,186.5722,186.0881,186.3539,8073.0
2023-10-10 09:55:00,196.35,196.45,195.45,195.62,13883.0,186.3824,186.4773,185.5281,185.6894,13883.0
2023-10-10 10:00:00,195.68,196.03,195.68,195.99,3591.0,185.7464,186.0786,185.7464,186.0406,3591.0
2023-10-10 10:05:00,196.06,196.44,196.03,196.13,5895.0,186.1071,186.4678,186.0786,186.1735,5895.0
2023-10-10 10:10:00,196.07,196.61,196.07,196.61,5192.0,186.1166,186.6292,186.1166,186.6292,5192.0
2023-10-10 10:15:00,196.59,196.9,196.55,196.6,5674.0,186.6102,186.9045,186.5722,186.6197,5674.0
2023-10-10 10:20:00,196.52,196.78,196.45,196.45,5812.0,186.5437,186.7905,186.4773,186.4773,5812.0
2023-10-10 10:25:00,196.54,196.76,196.54,196.65,9203.0,186.5627,186.7716,186.5627,186.6671,9203.0
2023-10-10 10:30:00,196.71,196.78,196.23,196.32,3402.0,186.7241,186.7905,186.2685,186.3539,3402.0
2023-10-10 10:35:00,196.22,196.38,196.13,196.24,7696.0,186.259,186.4108,186.1735,186.278,7696.0
2023-10-10 10:40:00,196.3,196.39,196.06,196.11,5244.0,186.3349,186.4203,186.1071,186.1546,5244.0
2023-10-10 10:45:00,196.02,196.06,195.79,196.0,5533.0,186.0691,186.1071,185.8508,186.0501,5533.0
2023-10-10 10:50:00,196.06,196.06,195.57,195.58,8354.0,186.1071,186.1071,185.642,185.6515,8354.0
2023-10-10 10:55:00,195.53,195.53,195.16,195.33,6018.0,185.604,185.604,185.2528,185.4142,6018.0
2023-10-10 11:00:00,195.32,195.36,195.17,195.28,5476.0,185.4047,185.4426,185.2623,185.3667,5476.0
2023-10-10 11:05:00,195.27,195.63,195.27,195.57,5075.0,185.3572,185.6989,185.3572,185.642,5075.0
2023-10-10 11:10:00,195.56,195.56,195.26,195.43,3587.0,185.6325,185.6325,185.3477,185.5091,3587.0
2023-10-10 11:15:00,195.47,195.57,195.43,195.43,3955.0,185.547,185.642,185.5091,185.5091,3955.0
2023-10-10 11:20:00,195.47,195.47,195.34,195.4,4150.0,185.547,185.547,185.4236,185.4806,4150.0
2023-10-10 11:25:00,195.44,195.54,195.12,195.3,4475.0,185.5186,185.6135,185.2148,185.3857,4475.0
2023-10-10 11:30:00,195.38,195.6,195.38,195.52,5050.0,185.4616,185.6704,185.4616,185.5945,5050.0
2023-10-10 11:35:00,195.53,195.57,195.41,195.56,3359.0,185.604,185.642,185.4901,185.6325,3359.0
2023-10-10 11:40:00,195.67,195.8,195.58,195.72,3671.0,185.7369,185.8603,185.6515,185.7844,3671.0
2023-10-10 11:45:00,195.69,195.76,195.31,195.31,3285.0,185.7559,185.8223,185.3952,185.3952,3285.0
2023-10-10 11:50:00,195.37,195.49,195.37,195.42,2927.0,185.4521,185.566,185.4521,185.4996,2927.0
2023-10-10 11:55:00,195.4,195.51,195.35,195.5,5632.0,185.4806,185.585,185.4331,185.5755,5632.0
2023-10-10 12:00:00,195.5,195.58,195.41,195.5,2440.0,185.5755,185.6515,185.4901,185.5755,2440.0
2023-10-10 12:05:00,195.49,195.58,195.44,195.58,5179.0,185.566,185.6515,185.5186,185.6515,5179.0
2023-10-10 12:10:00,195.55,195.63,195.54,195.59,3290.0,185.623,185.6989,185.6135,185.661,3290.0
2023-10-10 12:15:00,195.56,195.82,195.55,195.8,4072.0,185.6325,185.8793,185.623,185.8603,4072.0
2023-10-10 12:20:00,195.85,195.85,195.69,195.7,2192.0,185.9078,185.9078,185.7559,185.7654,2192.0
2023-10-10 12:25:00,195.74,195.74,195.54,195.54,9656.0,185.8033,185.8033,185.6135,185.6135,9656.0
2023-10-10 12:30:00,195.6,195.71,195.5,195.5,5643.0,185.6704,185.7749,185.5755,185.5755,5643.0
2023-10-10 12:35:00,195.53,195.73,195.53,195.58,5932.0,185.604,185.7938,185.604,185.6515,5932.0
2023-10-10 12:40:00,195.53,195.8,195.52,195.75,3325.0,185.604,185.8603,185.5945,185.8128,3325.0
2023-10-10 12:45:00,195.74,195.8,195.65,195.8,1957.0,185.8033,185.8603,185.7179,185.8603,1957.0
2023-10-10 12:50:00,195.82,195.84,195.74,195.84,1979.0,185.8793,185.8983,185.8033,185.8983,1979.0
2023-10-10 12:55:00,195.84,195.85,195.7,195.81,2414.0,185.8983,185.9078,185.7654,185.8698,2414.0
2023-10-10 13:00:00,195.84,195.88,195.58,195.58,1163.0,185.8983,185.9362,185.6515,185.6515,1163.0
2023-10-10 13:05:00,195.49,195.5,195.34,195.47,3626.0,185.566,185.5755,185.4236,185.547,3626.0
2023-10-10 13:10:00,195.52,195.52,195.37,195.45,1202.0,185.5945,185.5945,185.4521,185.5281,1202.0
2023-10-10 13:15:00,195.38,195.6,195.31,195.55,2500.0,185.4616,185.6704,185.3952,185.623,2500.0
2023-10-10 13:20:00,195.56,195.56,195.36,195.53,3207.0,185.6325,185.6325,185.4426,185.604,3207.0
2023-10-10 13:25:00,195.38,195.38,195.14,195.21,2599.0,185.4616,185.4616,185.2338,185.3002,2599.0
2023-10-10 13:30:00,195.16,195.17,194.82,194.96,4998.0,185.2528,185.2623,184.93,185.0629,4998.0
2023-10-10 13:35:00,194.89,194.89,194.61,194.75,2844.0,184.9965,184.9965,184.7307,184.8636,2844.0
2023-10-10 13:40:00,194.75,194.96,194.75,194.93,3538.0,184.8636,185.0629,184.8636,185.0345,3538.0
2023-10-10 13:45:00,194.98,195.04,194.95,195.04,1747.0,185.0819,185.1389,185.0534,185.1389,1747.0
2023-10-10 13:50:00,194.99,194.99,194.91,194.96,1690.0,185.0914,185.0914,185.0155,185.0629,1690.0
2023-10-10 13:55:00,194.95,195.1,194.95,195.01,2059.0,185.0534,185.1958,185.0534,185.1104,2059.0
2023-10-10 14:00:00,195.03,195.13,195.0,195.09,4289.0,185.1294,185.2243,185.1009,185.1863,4289.0
2023-10-10 14:05:00,195.15,195.17,194.93,194.94,3405.0,185.2433,185.2623,185.0345,185.0439,3405.0
2023-10-10 14:10:00,194.91,194.91,194.76,194.76,3091.0,185.0155,185.0155,184.8731,184.8731,3091.0
2023-10-10 14:15:00,194.73,194.78,194.65,194.7,6130.0,184.8446,184.8921,184.7687,184.8161,6130.0
2023-10-10 14:20:00,194.7,194.81,194.6,194.6,7745.0,184.8161,184.9205,184.7212,184.7212,7745.0
2023-10-10 14:25:00,194.61,194.92,194.57,194.82,12928.0,184.7307,185.025,184.6927,184.93,12928.0
2023-10-10 14:30:00,194.83,194.93,194.82,194.84,6510.0,184.9395,185.0345,184.93,184.949,6510.0
2023-10-10 14:35:00,194.85,194.9,194.64,194.79,3309.0,184.9585,185.006,184.7592,184.9016,3309.0
2023-10-10 14:40:00,194.76,194.83,194.7,194.82,3390.0,184.8731,184.9395,184.8161,184.93,3390.0
2023-10-10 14:45:00,194.79,195.0,194.79,194.85,4813.0,184.9016,185.1009,184.9016,184.9585,4813.0
2023-10-10 14:50:00,194.84,194.84,194.47,194.48,3777.0,184.949,184.949,184.5978,184.6073,3777.0
2023-10-10 14:55:00,194.43,194.5,194.29,194.48,6705.0,184.5598,184.6263,184.4269,184.6073,6705.0
2023-10-10 15:00:00,194.46,194.55,194.38,194.55,4242.0,184.5883,184.6737,184.5124,184.6737,4242.0
2023-10-10 15:05:00,194.54,194.59,194.47,194.54,3273.0,184.6643,184.7117,184.5978,184.6643,3273.0
2023-10-10 15:10:00,194.56,194.7,194.52,194.68,6172.0,184.6832,184.8161,184.6453,184.7971,6172.0
2023-10-10 15:15:00,194.69,194.93,194.65,194.65,4672.0,184.8066,185.0345,184.7687,184.7687,4672.0
2023-10-10 15:20:00,194.64,194.65,194.47,194.51,7385.0,184.7592,184.7687,184.5978,184.6358,7385.0
2023-10-10 15:25:00,194.55,194.6,194.4,194.45,6268.0,184.6737,184.7212,184.5314,184.5788,6268.0
2023-10-10 15:30:00,194.43,194.49,194.25,194.25,13065.0,184.5598,184.6168,184.389,184.389,13065.0
2023-10-10 15:35:00,194.27,194.47,194.21,194.39,8232.0,184.408,184.5978,184.351,184.5219,8232.0
2023-10-10 15:40:00,194.4,194.69,194.37,194.64,9506.0,184.5314,184.8066,184.5029,184.7592,9506.0
2023-10-10 15:45:00,194.68,194.74,194.52,194.59,12765.0,184.7971,184.8541,184.6453,184.7117,12765.0
2023-10-10 15:50:00,194.6,194.63,194.39,194.47,23979.0,184.7212,184.7497,184.5219,184.5978,23979.0
2023-10-10 15:55:00,194.47,194.6,194.24,194.3,48063.0,184.5978,184.7212,184.3795,184.4364,48063.0
2023-10-11 09:30:00,195.35,195.58,194.34,194.46,18101.0,185.4331,185.6515,184.4744,184.5883,18101.0
2023-10-11 09:35:00,194.63,194.73,193.73,193.98,13161.0,184.7497,184.8446,183.8954,184.1327,13161.0
2023-10-11 09:40:00,194.25,194.61,193.7,193.9,20343.0,184.389,184.7307,183.8669,184.0567,20343.0
2023-10-11 09:45:00,193.72,194.49,193.72,194.13,9499.0,183.8859,184.6168,183.8859,184.2751,9499.0
2023-10-11 09:50:00,194.14,194.31,193.42,193.43,10569.0,184.2846,184.4459,183.6011,183.6106,10569.0
2023-10-11 09:55:00,193.53,193.91,193.44,193.63,4134.0,183.7055,184.0662,183.6201,183.8005,4134.0
2023-10-11 10:00:00,193.73,194.18,193.69,194.15,9232.0,183.8954,184.3225,183.8574,184.2941,9232.0
2023-10-11 10:05:00,194.18,194.37,193.93,193.94,28285.0,184.3225,184.5029,184.0852,184.0947,28285.0
2023-10-11 10:10:00,193.91,194.11,193.65,193.66,41094.0,184.0662,184.2561,183.8194,183.8289,41094.0
2023-10-11 10:15:00,193.69,193.91,193.52,193.7,16827.0,183.8574,184.0662,183.696,183.8669,16827.0
2023-10-11 10:20:00,193.78,193.78,193.21,193.37,6737.0,183.9428,183.9428,183.4018,183.5537,6737.0
2023-10-11 10:25:00,193.37,193.37,193.12,193.19,4236.0,183.5537,183.5537,183.3163,183.3828,4236.0
2023-10-11 10:30:00,193.17,193.39,193.15,193.15,5581.0,183.3638,183.5726,183.3448,183.3448,5581.0
2023-10-11 10:35:00,193.1,193.49,193.09,193.42,5444.0,183.2974,183.6676,183.2879,183.6011,5444.0
2023-10-11 10:40:00,193.37,193.44,193.1,193.14,5192.0,183.5537,183.6201,183.2974,183.3353,5192.0
2023-10-11 10:45:00,193.13,193.26,192.88,192.95,15935.0,183.3258,183.4492,183.0885,183.155,15935.0
2023-10-11 10:50:00,192.92,192.97,192.5,192.5,9755.0,183.1265,183.174,182.7278,182.7278,9755.0
2023-10-11 10:55:00,192.43,192.64,192.33,192.51,5977.0,182.6614,182.8607,182.5664,182.7373,5977.0
2023-10-11 11:00:00,192.44,192.91,192.37,192.91,12690.0,182.6709,183.117,182.6044,183.117,12690.0
2023-10-11 11:05:00,192.93,193.02,192.56,192.69,17713.0,183.136,183.2214,182.7848,182.9082,17713.0
2023-10-11 11:10:00,192.6,192.66,192.27,192.31,6970.0,182.8227,182.8797,182.5095,182.5475,6970.0
2023-10-11 11:15:00,192.28,192.35,191.74,191.92,15311.0,182.519,182.5854,182.0064,182.1773,15311.0
2023-10-11 11:20:00,191.91,192.12,191.86,192.11,6798.0,182.1678,182.3671,182.1203,182.3576,6798.0
2023-10-11 11:25:00,192.1,192.39,192.1,192.22,5627.0,182.3481,182.6234,182.3481,182.462,5627.0
2023-10-11 11:30:00,192.28,192.66,192.27,192.66,5434.0,182.519,182.8797,182.5095,182.8797,5434.0
2023-10-11 11:35:00,192.66,192.78,192.59,192.6,2100.0,182.8797,182.9936,182.8132,182.8227,2100.0
2023-10-11 11:40:00,192.64,192.71,192.35,192.71,6278.0,182.8607,182.9272,182.5854,182.9272,6278.0
2023-10-11 11:45:00,192.64,192.67,192.44,192.44,4053.0,182.8607,182.8892,182.6709,182.6709,4053.0
2023-10-11 11:50:00,192.45,192.53,192.45,192.51,2619.0,182.6804,182.7563,182.6804,182.7373,2619.0
2023-10-11 11:55:00,192.51,192.51,192.36,192.43,3627.0,182.7373,182.7373,182.5949,182.6614,3627.0
2023-10-11 12:00:00,192.47,192.49,192.32,192.35,5664.0,182.6993,182.7183,182.557,182.5854,5664.0
2023-10-11 12:05:00,192.32,192.55,192.26,192.52,5124.0,182.557,182.7753,182.5,182.7468,5124.0
2023-10-11 12:10:00,192.49,192.6,192.45,192.45,2472.0,182.7183,182.8227,182.6804,182.6804,2472.0
2023-10-11 12:15:00,192.36,192.36,192.07,192.12,2785.0,182.5949,182.5949,182.3196,182.3671,2785.0
2023-10-11 12:20:00,192.08,192.2,191.75,192.11,33354.0,182.3291,182.443,182.0159,182.3576,33354.0
2023-10-11 12:25:00,192.12,192.17,191.98,191.98,5855.0,182.3671,182.4146,182.2342,182.2342,5855.0
2023-10-11 12:30:00,191.92,192.15,191.92,192.0,3251.0,182.1773,182.3956,182.1773,182.2532,3251.0
2023-10-11 12:35:00,192.03,192.08,191.75,191.75,10055.0,182.2817,182.3291,182.0159,182.0159,10055.0
2023-10-11 12:40:00,191.81,191.92,191.78,191.84,4313.0,182.0728,182.1773,182.0444,182.1013,4313.0
2023-10-11 12:45:00,191.87,192.04,191.86,191.96,3637.0,182.1298,182.2912,182.1203,182.2152,3637.0
2023-10-11 12:50:00,192.01,192.01,191.83,191.9,878.0,182.2627,182.2627,182.0918,182.1583,878.0
2023-10-11 12:55:00,191.88,191.88,191.59,191.61,1499.0,182.1393,182.1393,181.864,181.883,1499.0
2023-10-11 13:00:00,191.59,191.63,191.34,191.35,6351.0,181.864,181.902,181.6267,181.6362,6351.0
2023-10-11 13:05:00,191.38,191.42,191.23,191.23,4899.0,181.6647,181.7026,181.5223,181.5223,4899.0
2023-10-11 13:10:00,191.24,191.59,191.17,191.56,7737.0,181.5318,181.864,181.4653,181.8355,7737.0
2023-10-11 13:15:00,191.46,191.54,191.21,191.22,6138.0,181.7406,181.8165,181.5033,181.5128,6138.0
2023-10-11 13:20:00,191.18,191.25,191.02,191.03,10258.0,181.4748,181.5413,181.3229,181.3324,10258.0
2023-10-11 13:25:00,191.03,191.35,190.91,191.31,15116.0,181.3324,181.6362,181.2185,181.5982,15116.0
2023-10-11 13:30:00,191.31,191.31,191.1,191.25,5384.0,181.5982,181.5982,181.3989,181.5413,5384.0
2023-10-11 13:35:00,191.3,191.42,191.3,191.38,4038.0,181.5887,181.7026,181.5887,181.6647,4038.0
2023-10-11 13:40:00,191.35,191.54,191.3,191.39,3334.0,181.6362,181.8165,181.5887,181.6742,3334.0
2023-10-11 13:45:00,191.46,191.51,191.24,191.35,5392.0,181.7406,181.7881,181.5318,181.6362,5392.0
2023-10-11 13:50:00,191.39,191.45,191.3,191.45,6274.0,181.6742,181.7311,181.5887,181.7311,6274.0
2023-10-11 13:55:00,191.42,191.43,191.3,191.34,6641.0,181.7026,181.7121,181.5887,181.6267,6641.0
2023-10-11 14:00:00,191.29,191.56,191.29,191.41,8908.0,181.5792,181.8355,181.5792,181.6931,8908.0
2023-10-11 14:05:00,191.27,191.36,191.26,191.26,4867.0,181.5603,181.6457,181.5508,181.5508,4867.0
2023-10-11 14:10:00,191.29,191.3,191.1,191.14,5552.0,181.5792,181.5887,181.3989,181.4369,5552.0
2023-10-11 14:15:00,191.13,191.48,191.13,191.42,8056.0,181.4274,181.7596,181.4274,181.7026,8056.0
2023-10-11 14:20:00,191.41,191.46,191.28,191.42,6391.0,181.6931,181.7406,181.5697,181.7026,6391.0
2023-10-11 14:25:00,191.41,191.61,191.27,191.45,9828.0,181.6931,181.883,181.5603,181.7311,9828.0
2023-10-11 14:30:00,191.39,191.57,191.39,191.46,5807.0,181.6742,181.845,181.6742,181.7406,5807.0
2023-10-11 14:35:00,191.52,191.52,191.3,191.31,2761.0,181.7976,181.7976,181.5887,181.5982,2761.0
2023-10-11 14:40:00,191.3,191.58,191.26,191.52,19772.0,181.5887,181.8545,181.5508,181.7976,19772.0
2023-10-11 14:45:00,191.43,191.59,191.42,191.58,6568.0,181.7121,181.864,181.7026,181.8545,6568.0
2023-10-11 14:50:00,191.6,191.6,191.52,191.54,4815.0,181.8735,181.8735,181.7976,181.8165,4815.0
2023-10-11 14:55:00,191.56,191.66,191.54,191.6,5872.0,181.8355,181.9305,181.8165,181.8735,5872.0
2023-10-11 15:00:00,191.64,191.7,191.54,191.66,7145.0,181.9115,181.9684,181.8165,181.9305,7145.0
2023-10-11 15:05:00,191.62,191.74,191.58,191.59,8011.0,181.8925,182.0064,181.8545,181.864,8011.0
2023-10-11 15:10:00,191.61,191.74,191.59,191.62,7145.0,181.883,182.0064,181.864,181.8925,7145.0
2023-10-11 15:15:00,191.62,191.8,191.57,191.8,7507.0,181.8925,182.0634,181.845,182.0634,7507.0
2023-10-11 15:20:00,191.8,191.81,191.64,191.68,10349.0,182.0634,182.0728,181.9115,181.9494,10349.0
2023-10-11 15:25:00,191.69,191.69,191.43,191.46,10619.0,181.9589,181.9589,181.7121,181.7406,10619.0
2023-10-11 15:30:00,191.43,191.45,191.3,191.43,12798.0,181.7121,181.7311,181.5887,181.7121,12798.0
2023-10-11 15:35:00,191.46,191.49,191.38,191.43,12108.0,181.7406,181.7691,181.6647,181.7121,12108.0
2023-10-11 15:40:00,191.44,191.65,191.37,191.65,16312.0,181.7216,181.921,181.6552,181.921,16312.0
2023-10-11 15:45:00,191.65,191.83,191.55,191.55,18607.0,181.921,182.0918,181.826,181.826,18607.0
2023-10-11 15:50:00,191.55,191.74,191.55,191.72,36663.0,181.826,182.0064,181.826,181.9874,36663.0
2023-10-11 15:55:00,191.71,191.92,191.61,191.92,118682.0,181.9779,182.1773,181.883,182.1773,118682.0
2023-10-12 09:30:00,191.5,192.0,190.78,190.8,45858.0,181.7786,182.2532,181.0951,181.1141,45858.0
2023-10-12 09:35:00,190.94,191.14,190.56,191.05,20766.0,181.247,181.4369,180.8863,181.3514,20766.0
2023-10-12 09:40:00,190.96,191.22,190.31,190.47,17413.0,181.266,181.5128,180.649,180.8009,17413.0
2023-10-12 09:45:00,190.39,190.77,189.67,189.98,18380.0,180.7249,181.0856,180.0415,180.3357,18380.0
2023-10-12 09:50:00,190.05,190.4,189.7,189.84,26474.0,180.4022,180.7344,180.07,180.2028,26474.0
2023-10-12 09:55:00,189.9,189.92,189.14,189.14,36767.0,180.2598,180.2788,179.5384,179.5384,36767.0
2023-10-12 10:00:00,189.12,189.16,188.13,188.26,17644.0,179.5194,179.5574,178.5797,178.7031,17644.0
2023-10-12 10:05:00,188.2,188.57,188.1,188.4,33381.0,178.6461,178.9973,178.5512,178.836,33381.0
2023-10-12 10:10:00,188.3,188.63,188.07,188.33,16832.0,178.741,179.0543,178.5227,178.7695,16832.0
2023-10-12 10:15:00,188.33,188.99,188.33,188.97,15680.0,178.7695,179.396,178.7695,179.377,15680.0
2023-10-12 10:20:00,188.97,189.12,188.73,188.89,23400.0,179.377,179.5194,179.1492,179.3011,23400.0
2023-10-12 10:25:00,188.87,189.33,188.79,189.33,32246.0,179.2821,179.7187,179.2062,179.7187,32246.0
2023-10-12 10:30:00,189.37,189.68,188.67,188.77,28401.0,179.7567,180.051,179.0922,179.1872,28401.0
2023-10-12 10:35:00,188.77,188.9,188.55,188.74,7215.0,179.1872,179.3106,178.9783,179.1587,7215.0
2023-10-12 10:40:00,188.68,188.76,188.27,188.28,16235.0,179.1017,179.1777,178.7125,178.722,16235.0
2023-10-12 10:45:00,188.33,188.91,188.3,188.91,20460.0,178.7695,179.3201,178.741,179.3201,20460.0
2023-10-12 10:50:00,188.8,189.13,188.78,189.12,13907.0,179.2156,179.5289,179.1967,179.5194,13907.0
2023-10-12 10:55:00,189.03,189.4,188.89,188.9,19380.0,179.434,179.7852,179.3011,179.3106,19380.0
2023-10-12 11:00:00,188.9,189.0,188.3,188.3,21767.0,179.3106,179.4055,178.741,178.741,21767.0
2023-10-12 11:05:00,188.38,188.4,187.82,187.94,16260.0,178.817,178.836,178.2854,178.3993,16260.0
2023-10-12 11:10:00,187.98,188.02,187.64,187.65,16673.0,178.4373,178.4752,178.1145,178.124,16673.0
2023-10-12 11:15:00,187.65,187.87,187.4,187.76,21418.0,178.124,178.3329,177.8867,178.2284,21418.0
2023-10-12 11:20:00,187.77,188.15,187.68,188.09,14238.0,178.2379,178.5986,178.1525,178.5417,14238.0
2023-10-12 11:25:00,188.06,188.5,188.06,188.5,17040.0,178.5132,178.9309,178.5132,178.9309,17040.0
2023-10-12 11:30:00,188.46,188.46,188.23,188.38,8897.0,178.8929,178.8929,178.6746,178.817,8897.0
2023-10-12 11:35:00,188.4,188.41,188.04,188.05,7150.0,178.836,178.8454,178.4942,178.5037,7150.0
2023-10-12 11:40:00,188.06,188.21,187.95,188.05,9247.0,178.5132,178.6556,178.4088,178.5037,9247.0
2023-10-12 11:45:00,188.06,188.18,187.93,187.98,7457.0,178.5132,178.6271,178.3898,178.4373,7457.0
2023-10-12 11:50:00,187.97,187.97,187.73,187.82,5858.0,178.4278,178.4278,178.2,178.2854,5858.0
2023-10-12 11:55:00,187.8,188.44,187.8,188.42,13143.0,178.2664,178.8739,178.2664,178.8549,13143.0
2023-10-12 12:00:00,188.47,188.66,188.46,188.56,7816.0,178.9024,179.0828,178.8929,178.9878,7816.0
2023-10-12 12:05:00,188.59,188.66,188.37,188.37,3702.0,179.0163,179.0828,178.8075,178.8075,3702.0
2023-10-12 12:10:00,188.33,188.4,188.25,188.3,8515.0,178.7695,178.836,178.6936,178.741,8515.0
2023-10-12 12:15:00,188.3,188.38,188.19,188.29,8976.0,178.741,178.817,178.6366,178.7315,8976.0
2023-10-12 12:20:00,188.24,188.39,188.07,188.39,9265.0,178.6841,178.8265,178.5227,178.8265,9265.0
2023-10-12 12:25:00,188.42,188.5,188.14,188.25,8330.0,178.8549,178.9309,178.5891,178.6936,8330.0
2023-10-12 12:30:00,188.22,188.29,188.13,188.23,9037.0,178.6651,178.7315,178.5797,178.6746,9037.0
2023-10-12 12:35:00,188.23,188.23,187.92,188.1,6833.0,178.6746,178.6746,178.3803,178.5512,6833.0
2023-10-12 12:40:00,188.09,188.14,187.95,188.0,5848.0,178.5417,178.5891,178.4088,178.4563,5848.0
2023-10-12 12:45:00,187.93,188.11,187.86,188.0,4770.0,178.3898,178.5607,178.3234,178.4563,4770.0
2023-10-12 12:50:00,187.93,188.05,187.77,187.8,4694.0,178.3898,178.5037,178.2379,178.2664,4694.0
2023-10-12 12:55:00,187.77,187.84,187.64,187.7,5279.0,178.2379,178.3044,178.1145,178.1715,5279.0
2023-10-12 13:00:00,187.64,187.64,187.14,187.36,17140.0,178.1145,178.1145,177.6399,177.8487,17140.0
2023-10-12 13:05:00,187.34,187.36,186.93,187.0,7150.0,177.8298,177.8487,177.4406,177.507,7150.0
2023-10-12 13:10:00,186.9,187.06,186.62,186.97,15092.0,177.4121,177.564,177.1463,177.4785,15092.0
2023-10-12 13:15:00,186.97,187.27,186.84,187.17,9807.0,177.4785,177.7633,177.3551,177.6684,9807.0
2023-10-12 13:20:00,187.19,187.24,187.01,187.22,5613.0,177.6874,177.7348,177.5165,177.7159,5613.0
2023-10-12 13:25:00,187.12,187.23,187.02,187.06,8294.0,177.6209,177.7253,177.526,177.564,8294.0
2023-10-12 13:30:00,186.99,187.24,186.94,187.03,12247.0,177.4975,177.7348,177.4501,177.5355,12247.0
2023-10-12 13:35:00,187.03,187.17,186.92,187.09,11603.0,177.5355,177.6684,177.4311,177.5925,11603.0
2023-10-12 13:40:00,187.1,187.43,186.89,187.19,15956.0,177.6019,177.9152,177.4026,177.6874,15956.0
2023-10-12 13:45:00,187.17,187.55,187.16,187.55,11995.0,177.6684,178.0291,177.6589,178.0291,11995.0
2023-10-12 13:50:00,187.51,187.51,187.29,187.29,4455.0,177.9911,177.9911,177.7823,177.7823,4455.0
2023-10-12 13:55:00,187.3,187.3,187.21,187.26,6153.0,177.7918,177.7918,177.7064,177.7538,6153.0
2023-10-12 14:00:00,187.31,187.33,187.12,187.17,7171.0,177.8013,177.8203,177.6209,177.6684,7171.0
2023-10-12 14:05:00,187.11,187.17,186.97,187.01,4154.0,177.6114,177.6684,177.4785,177.5165,4154.0
2023-10-12 14:10:00,187.01,187.23,186.99,187.17,7516.0,177.5165,177.7253,177.4975,177.6684,7516.0
2023-10-12 14:15:00,187.17,187.17,187.01,187.16,4646.0,177.6684,177.6684,177.5165,177.6589,4646.0
2023-10-12 14:20:00,187.2,187.54,187.18,187.51,11244.0,177.6969,178.0196,177.6779,177.9911,11244.0
2023-10-12 14:25:00,187.52,187.72,187.51,187.63,11921.0,178.0006,178.1905,177.9911,178.105,11921.0
2023-10-12 14:30:00,187.62,187.69,187.45,187.56,7278.0,178.0955,178.162,177.9342,178.0386,7278.0
2023-10-12 14:35:00,187.55,187.6,187.28,187.39,4838.0,178.0291,178.0766,177.7728,177.8772,4838.0
2023-10-12 14:40:00,187.34,187.34,186.88,186.88,3295.0,177.8298,177.8298,177.3931,177.3931,3295.0
2023-10-12 14:45:00,186.89,187.1,186.89,187.1,7103.0,177.4026,177.6019,177.4026,177.6019,7103.0
2023-10-12 14:50:00,187.09,187.21,187.08,187.14,7416.0,177.5925,177.7064,177.583,177.6399,7416.0
2023-10-12 14:55:00,187.14,187.18,187.07,187.16,8121.0,177.6399,177.6779,177.5735,177.6589,8121.0
2023-10-12 15:00:00,187.17,187.2,187.08,187.18,12283.0,177.6684,177.6969,177.583,177.6779,12283.0
2023-10-12 15:05:00,187.17,187.42,187.17,187.39,12339.0,177.6684,177.9057,177.6684,177.8772,12339.0
2023-10-12 15:10:00,187.35,187.5,187.29,187.44,9132.0,177.8393,177.9816,177.7823,177.9247,9132.0
2023-10-12 15:15:00,187.46,187.48,187.25,187.31,7647.0,177.9437,177.9627,177.7443,177.8013,7647.0
2023-10-12 15:20:00,187.31,187.4,187.2,187.27,8594.0,177.8013,177.8867,177.6969,177.7633,8594.0
2023-10-12 15:25:00,187.25,187.25,186.93,186.97,7428.0,177.7443,177.7443,177.4406,177.4785,7428.0
2023-10-12 15:30:00,186.98,187.21,186.91,187.14,13899.0,177.488,177.7064,177.4216,177.6399,13899.0
2023-10-12 15:35:00,187.14,187.37,187.12,187.32,17221.0,177.6399,177.8582,177.6209,177.8108,17221.0
2023-10-12 15:40:00,187.31,187.44,187.14,187.14,20675.0,177.8013,177.9247,177.6399,177.6399,20675.0
2023-10-12 15:45:00,187.11,187.55,187.06,187.54,39751.0,177.6114,178.0291,177.564,178.0196,39751.0
2023-10-12 15:50:00,187.56,187.57,187.34,187.42,31354.0,178.0386,178.0481,177.8298,177.9057,31354.0
2023-10-12 15:55:00,187.44,187.71,187.32,187.67,81708.0,177.9247,178.181,177.8108,178.143,81708.0
2023-10-13 09:30:00,188.6,189.26,188.08,188.08,48458.0,179.0258,179.6523,178.5322,178.5322,48458.0
2023-10-13 09:35:00,188.18,189.04,188.18,188.62,11427.0,178.6271,179.4435,178.6271,179.0448,11427.0
2023-10-13 09:40:00,188.66,188.95,188.35,188.84,40492.0,179.0828,179.358,178.7885,179.2536,40492.0
2023-10-13 09:45:00,188.83,189.78,188.73,189.78,25561.0,179.2441,180.1459,179.1492,180.1459,25561.0
2023-10-13 09:50:00,189.69,190.15,189.52,189.99,17683.0,180.0605,180.4971,179.8991,180.3452,17683.0
2023-10-13 09:55:00,190.01,190.46,189.71,189.91,28228.0,180.3642,180.7914,180.0794,180.2693,28228.0
2023-10-13 10:00:00,189.92,190.17,189.65,190.11,20039.0,180.2788,180.5161,180.0225,180.4591,20039.0
2023-10-13 10:05:00,190.04,190.49,189.97,190.38,14950.0,180.3927,180.8199,180.3263,180.7154,14950.0
2023-10-13 10:10:00,190.31,190.81,190.25,190.54,12509.0,180.649,181.1236,180.592,180.8673,12509.0
2023-10-13 10:15:00,190.6,190.86,190.49,190.62,13779.0,180.9243,181.1711,180.8199,180.9433,13779.0
2023-10-13 10:20:00,190.68,190.71,190.37,190.42,8004.0,181.0002,181.0287,180.7059,180.7534,8004.0
2023-10-13 10:25:00,190.46,190.73,190.32,190.44,11295.0,180.7914,181.0477,180.6585,180.7724,11295.0
2023-10-13 10:30:00,190.42,190.45,190.17,190.17,8135.0,180.7534,180.7819,180.5161,180.5161,8135.0
2023-10-13 10:35:00,190.22,190.36,190.1,190.31,7811.0,180.5636,180.6965,180.4497,180.649,7811.0
2023-10-13 10:40:00,190.27,190.35,190.19,190.2,3749.0,180.611,180.687,180.5351,180.5446,3749.0
2023-10-13 10:45:00,190.25,190.4,190.19,190.23,9632.0,180.592,180.7344,180.5351,180.5731,9632.0
2023-10-13 10:50:00,190.21,190.23,189.94,190.08,7676.0,180.5541,180.5731,180.2978,180.4307,7676.0
2023-10-13 10:55:00,190.07,190.07,189.74,189.77,5718.0,180.4212,180.4212,180.1079,180.1364,5718.0
2023-10-13 11:00:00,189.81,190.01,189.75,189.93,9064.0,180.1744,180.3642,180.1174,180.2883,9064.0
2023-10-13 11:05:00,189.94,190.09,189.74,190.03,6399.0,180.2978,180.4402,180.1079,180.3832,6399.0
2023-10-13 11:10:00,190.22,190.25,190.03,190.18,2094.0,180.5636,180.592,180.3832,180.5256,2094.0
2023-10-13 11:15:00,190.22,190.57,190.17,190.57,5795.0,180.5636,180.8958,180.5161,180.8958,5795.0
2023-10-13 11:20:00,190.45,190.52,190.35,190.46,10108.0,180.7819,180.8483,180.687,180.7914,10108.0
2023-10-13 11:25:00,190.56,190.68,190.25,190.68,9866.0,180.8863,181.0002,180.592,181.0002,9866.0
2023-10-13 11:30:00,190.71,190.85,190.62,190.62,8080.0,181.0287,181.1616,180.9433,180.9433,8080.0
2023-10-13 11:35:00,190.65,190.73,190.46,190.49,10012.0,180.9717,181.0477,180.7914,180.8199,10012.0
2023-10-13 11:40:00,190.56,191.04,190.55,190.94,13735.0,180.8863,181.3419,180.8768,181.247,13735.0
2023-10-13 11:45:00,190.93,191.28,190.92,191.09,16753.0,181.2375,181.5697,181.228,181.3894,16753.0
2023-10-13 11:50:00,191.09,191.25,190.96,191.02,12585.0,181.3894,181.5413,181.266,181.3229,12585.0
2023-10-13 11:55:00,190.98,190.98,190.64,190.79,8326.0,181.285,181.285,180.9622,181.1046,8326.0
2023-10-13 12:00:00,190.71,190.88,190.69,190.79,14471.0,181.0287,181.1901,181.0097,181.1046,14471.0
2023-10-13 12:05:00,190.84,191.13,190.84,191.11,3491.0,181.1521,181.4274,181.1521,181.4084,3491.0
2023-10-13 12:10:00,191.12,191.28,191.12,191.24,3846.0,181.4179,181.5697,181.4179,181.5318,3846.0
2023-10-13 12:15:00,191.21,191.35,191.11,191.27,4441.0,181.5033,181.6362,181.4084,181.5603,4441.0
2023-10-13 12:20:00,191.28,191.34,191.18,191.22,5698.0,181.5697,181.6267,181.4748,181.5128,5698.0
2023-10-13 12:25:00,191.19,191.33,191.14,191.26,5045.0,181.4843,181.6172,181.4369,181.5508,5045.0
2023-10-13 12:30:00,191.34,191.55,191.22,191.51,10753.0,181.6267,181.826,181.5128,181.7881,10753.0
2023-10-13 12:35:00,191.52,191.53,191.34,191.37,6637.0,181.7976,181.8071,181.6267,181.6552,6637.0
2023-10-13 12:40:00,191.37,191.63,191.37,191.39,6253.0,181.6552,181.902,181.6552,181.6742,6253.0
2023-10-13 12:45:00,191.38,191.46,191.33,191.33,6637.0,181.6647,181.7406,181.6172,181.6172,6637.0
2023-10-13 12:50:00,191.33,191.33,190.6,190.8,7202.0,181.6172,181.6172,180.9243,181.1141,7202.0
2023-10-13 12:55:00,190.74,191.05,190.73,190.98,7421.0,181.0572,181.3514,181.0477,181.285,7421.0
2023-10-13 13:00:00,190.98,191.24,190.98,191.24,4800.0,181.285,181.5318,181.285,181.5318,4800.0
2023-10-13 13:05:00,191.25,191.34,191.12,191.31,6523.0,181.5413,181.6267,181.4179,181.5982,6523.0
2023-10-13 13:10:00,191.31,191.62,191.19,191.56,20525.0,181.5982,181.8925,181.4843,181.8355,20525.0
2023-10-13 13:15:00,191.48,191.69,191.34,191.63,11231.0,181.7596,181.9589,181.6267,181.902,11231.0
2023-10-13 13:20:00,191.7,191.7,191.51,191.64,4193.0,181.9684,181.9684,181.7881,181.9115,4193.0
2023-10-13 13:25:00,191.61,191.61,191.3,191.46,7004.0,181.883,181.883,181.5887,181.7406,7004.0
2023-10-13 13:30:00,191.4,191.4,191.25,191.38,7208.0,181.6837,181.6837,181.5413,181.6647,7208.0
2023-10-13 13:35:00,191.36,191.72,191.31,191.68,7139.0,181.6457,181.9874,181.5982,181.9494,7139.0
2023-10-13 13:40:00,191.69,192.2,191.66,192.04,23653.0,181.9589,182.443,181.9305,182.2912,23653.0
2023-10-13 13:45:00,191.94,191.96,191.84,191.84,4842.0,182.1962,182.2152,182.1013,182.1013,4842.0
2023-10-13 13:50:00,191.84,192.33,191.83,192.16,23441.0,182.1013,182.5664,182.0918,182.4051,23441.0
2023-10-13 13:55:00,192.16,192.22,191.86,191.91,6415.0,182.4051,182.462,182.1203,182.1678,6415.0
2023-10-13 14:00:00,191.89,191.89,191.45,191.54,3708.0,182.1488,182.1488,181.7311,181.8165,3708.0
2023-10-13 14:05:00,191.45,191.69,191.26,191.39,8610.0,181.7311,181.9589,181.5508,181.6742,8610.0
2023-10-13 14:10:00,191.33,191.38,191.05,191.09,10531.0,181.6172,181.6647,181.3514,181.3894,10531.0
2023-10-13 14:15:00,191.09,191.25,190.98,191.19,9448.0,181.3894,181.5413,181.285,181.4843,9448.0
2023-10-13 14:20:00,191.22,191.33,191.2,191.22,7936.0,181.5128,181.6172,181.4938,181.5128,7936.0
2023-10-13 14:25:00,191.23,191.33,191.1,191.31,5749.0,181.5223,181.6172,181.3989,181.5982,5749.0
2023-10-13 14:30:00,191.38,191.38,191.23,191.31,3412.0,181.6647,181.6647,181.5223,181.5982,3412.0
2023-10-13 14:35:00,191.33,191.33,190.98,191.0,6512.0,181.6172,181.6172,181.285,181.304,6512.0
2023-10-13 14:40:00,191.0,191.08,190.96,190.97,3701.0,181.304,181.3799,181.266,181.2755,3701.0
2023-10-13 14:45:00,190.99,191.0,190.72,190.72,6597.0,181.2945,181.304,181.0382,181.0382,6597.0
2023-10-13 14:50:00,190.72,191.05,190.69,191.05,8812.0,181.0382,181.3514,181.0097,181.3514,8812.0
2023-10-13 14:55:00,191.03,191.04,190.83,190.99,8265.0,181.3324,181.3419,181.1426,181.2945,8265.0
2023-10-13 15:00:00,190.94,191.41,190.89,191.41,8733.0,181.247,181.6931,181.1995,181.6931,8733.0
2023-10-13 15:05:00,191.36,191.38,190.92,191.14,19055.0,181.6457,181.6647,181.228,181.4369,19055.0
2023-10-13 15:10:00,191.15,191.42,191.06,191.37,9045.0,181.4463,181.7026,181.3609,181.6552,9045.0
2023-10-13 15:15:00,191.37,191.42,191.24,191.3,6346.0,181.6552,181.7026,181.5318,181.5887,6346.0
2023-10-13 15:20:00,191.24,191.33,191.1,191.1,11680.0,181.5318,181.6172,181.3989,181.3989,11680.0
2023-10-13 15:25:00,191.09,191.12,190.96,191.12,11232.0,181.3894,181.4179,181.266,181.4179,11232.0
2023-10-13 15:30:00,191.13,191.48,191.13,191.28,14218.0,181.4274,181.7596,181.4274,181.5697,14218.0
2023-10-13 15:35:00,191.28,191.33,190.87,190.87,23297.0,181.5697,181.6172,181.1806,181.1806,23297.0
2023-10-13 15:40:00,190.85,190.85,190.59,190.59,20233.0,181.1616,181.1616,180.9148,180.9148,20233.0
2023-10-13 15:45:00,190.64,190.71,190.43,190.55,28366.0,180.9622,181.0287,180.7629,180.8768,28366.0
2023-10-13 15:50:00,190.53,190.89,190.41,190.74,69503.0,180.8578,181.1995,180.7439,181.0572,69503.0
2023-10-13 15:55:00,190.71,190.87,190.56,190.86,122880.0,181.0287,181.1806,180.8863,181.1711,122880.0
2023-10-16 09:30:00,191.45,192.92,191.38,191.41,75161.0,181.7311,183.1265,181.6647,181.6931,75161.0
2023-10-16 09:35:00,191.41,192.02,191.31,191.71,10126.0,181.6931,182.2722,181.5982,181.9779,10126.0
2023-10-16 09:40:00,191.52,191.52,190.3,191.14,21099.0,181.7976,181.7976,180.6395,181.4369,21099.0
2023-10-16 09:45:00,191.0,191.82,190.95,191.73,23382.0,181.304,182.0823,181.2565,181.9969,23382.0
2023-10-16 09:50:00,191.8,192.33,191.68,192.26,41237.0,182.0634,182.5664,181.9494,182.5,41237.0
2023-10-16 09:55:00,192.32,192.35,191.66,192.11,95369.0,182.557,182.5854,181.9305,182.3576,95369.0
2023-10-16 10:00:00,192.04,192.82,191.98,192.33,42188.0,182.2912,183.0316,182.2342,182.5664,42188.0
2023-10-16 10:05:00,192.36,192.36,191.61,191.91,10626.0,182.5949,182.5949,181.883,182.1678,10626.0
2023-10-16 10:10:00,191.84,192.14,191.71,192.13,7467.0,182.1013,182.3861,181.9779,182.3766,7467.0
2023-10-16 10:15:00,192.07,192.11,191.87,191.98,6512.0,182.3196,182.3576,182.1298,182.2342,6512.0
2023-10-16 10:20:00,191.97,192.2,191.63,192.2,9691.0,182.2247,182.443,181.902,182.443,9691.0
2023-10-16 10:25:00,192.15,192.66,192.15,192.58,24848.0,182.3956,182.8797,182.3956,182.8038,24848.0
2023-10-16 10:30:00,192.58,192.82,192.4,192.74,42151.0,182.8038,183.0316,182.6329,182.9556,42151.0
2023-10-16 10:35:00,192.81,192.84,192.42,192.56,18478.0,183.0221,183.0506,182.6519,182.7848,18478.0
2023-10-16 10:40:00,192.6,192.78,192.47,192.67,12290.0,182.8227,182.9936,182.6993,182.8892,12290.0
2023-10-16 10:45:00,192.76,192.93,192.6,192.93,5868.0,182.9746,183.136,182.8227,183.136,5868.0
2023-10-16 10:50:00,192.84,192.91,192.71,192.74,13803.0,183.0506,183.117,182.9272,182.9556,13803.0
2023-10-16 10:55:00,192.74,192.81,192.42,192.42,12667.0,182.9556,183.0221,182.6519,182.6519,12667.0
2023-10-16 11:00:00,192.47,192.79,192.46,192.7,5165.0,182.6993,183.0031,182.6898,182.9177,5165.0
2023-10-16 11:05:00,192.73,192.74,192.34,192.39,4332.0,182.9461,182.9556,182.5759,182.6234,4332.0
2023-10-16 11:10:00,192.4,192.54,192.18,192.21,2924.0,182.6329,182.7658,182.4241,182.4525,2924.0
2023-10-16 11:15:00,192.2,192.27,191.96,191.99,4831.0,182.443,182.5095,182.2152,182.2437,4831.0
2023-10-16 11:20:00,191.93,192.26,191.88,192.21,3503.0,182.1868,182.5,182.1393,182.4525,3503.0
2023-10-16 11:25:00,192.19,192.22,192.05,192.11,6819.0,182.4336,182.462,182.3007,182.3576,6819.0
2023-10-16 11:30:00,192.14,192.16,192.01,192.13,6784.0,182.3861,182.4051,182.2627,182.3766,6784.0
2023-10-16 11:35:00,192.1,192.1,191.8,191.81,20360.0,182.3481,182.3481,182.0634,182.0728,20360.0
2023-10-16 11:40:00,191.8,191.93,191.8,191.87,1916.0,182.0634,182.1868,182.0634,182.1298,1916.0
2023-10-16 11:45:00,191.67,191.72,191.36,191.72,3032.0,181.94,181.9874,181.6457,181.9874,3032.0
2023-10-16 11:50:00,191.64,191.9,191.53,191.86,4160.0,181.9115,182.1583,181.8071,182.1203,4160.0
2023-10-16 11:55:00,191.84,192.07,191.82,192.07,3098.0,182.1013,182.3196,182.0823,182.3196,3098.0
2023-10-16 12:00:00,192.13,192.41,192.09,192.26,14999.0,182.3766,182.6424,182.3386,182.5,14999.0
2023-10-16 12:05:00,192.26,192.5,192.26,192.3,5789.0,182.5,182.7278,182.5,182.538,5789.0
2023-10-16 12:10:00,192.32,192.34,191.92,191.92,7361.0,182.557,182.5759,182.1773,182.1773,7361.0
2023-10-16 12:15:00,191.95,192.12,191.93,192.1,10063.0,182.2057,182.3671,182.1868,182.3481,10063.0
2023-10-16 12:20:00,192.09,192.12,191.63,191.81,7788.0,182.3386,182.3671,181.902,182.0728,7788.0
2023-10-16 12:25:00,191.77,191.86,191.76,191.85,1987.0,182.0349,182.1203,182.0254,182.1108,1987.0
2023-10-16 12:30:00,191.85,191.92,191.73,191.92,8926.0,182.1108,182.1773,181.9969,182.1773,8926.0
2023-10-16 12:35:00,191.89,191.95,191.83,191.92,1945.0,182.1488,182.2057,182.0918,182.1773,1945.0
2023-10-16 12:40:00,191.9,191.93,191.81,191.81,1429.0,182.1583,182.1868,182.0728,182.0728,1429.0
2023-10-16 12:45:00,191.85,191.96,191.83,191.88,3244.0,182.1108,182.2152,182.0918,182.1393,3244.0
2023-10-16 12:50:00,191.97,191.97,191.89,191.93,3578.0,182.2247,182.2247,182.1488,182.1868,3578.0
2023-10-16 12:55:00,191.9,192.06,191.88,191.94,2549.0,182.1583,182.3102,182.1393,182.1962,2549.0
2023-10-16 13:00:00,191.96,192.07,191.92,192.0,3598.0,182.2152,182.3196,182.1773,182.2532,3598.0
2023-10-16 13:05:00,192.03,192.05,191.95,192.0,3055.0,182.2817,182.3007,182.2057,182.2532,3055.0
2023-10-16 13:10:00,191.99,192.03,191.93,191.96,5300.0,182.2437,182.2817,182.1868,182.2152,5300.0
2023-10-16 13:15:00,191.91,191.98,191.83,191.86,3967.0,182.1678,182.2342,182.0918,182.1203,3967.0
2023-10-16 13:20:00,191.81,191.81,191.36,191.69,6358.0,182.0728,182.0728,181.6457,181.9589,6358.0
2023-10-16 13:25:00,191.61,192.22,191.47,192.19,6288.0,181.883,182.462,181.7501,182.4336,6288.0
2023-10-16 13:30:00,192.15,192.3,192.11,192.17,13600.0,182.3956,182.538,182.3576,182.4146,13600.0
2023-10-16 13:35:00,192.17,192.32,192.14,192.17,7259.0,182.4146,182.557,182.3861,182.4146,7259.0
2023-10-16 13:40:00,192.2,192.48,192.2,192.42,11445.0,182.443,182.7088,182.443,182.6519,11445.0
2023-10-16 13:45:00,192.44,192.6,192.34,192.56,24246.0,182.6709,182.8227,182.5759,182.7848,24246.0
2023-10-16 13:50:00,192.56,192.69,192.5,192.54,2378.0,182.7848,182.9082,182.7278,182.7658,2378.0
2023-10-16 13:55:00,192.53,192.57,192.47,192.48,2962.0,182.7563,182.7943,182.6993,182.7088,2962.0
2023-10-16 14:00:00,192.51,192.52,192.47,192.5,2200.0,182.7373,182.7468,182.6993,182.7278,2200.0
2023-10-16 14:05:00,192.5,192.5,192.3,192.38,3715.0,182.7278,182.7278,182.538,182.6139,3715.0
2023-10-16 14:10:00,192.41,192.46,192.18,192.18,3007.0,182.6424,182.6898,182.4241,182.4241,3007.0
2023-10-16 14:15:00,192.17,192.18,192.03,192.09,4696.0,182.4146,182.4241,182.2817,182.3386,4696.0
2023-10-16 14:20:00,192.11,192.11,191.82,191.82,4878.0,182.3576,182.3576,182.0823,182.0823,4878.0
2023-10-16 14:25:00,191.84,191.89,191.67,191.7,3309.0,182.1013,182.1488,181.94,181.9684,3309.0
2023-10-16 14:30:00,191.7,191.75,191.61,191.7,4487.0,181.9684,182.0159,181.883,181.9684,4487.0
2023-10-16 14:35:00,191.72,191.74,191.35,191.35,12481.0,181.9874,182.0064,181.6362,181.6362,12481.0
2023-10-16 14:40:00,191.34,191.59,191.34,191.59,2895.0,181.6267,181.864,181.6267,181.864,2895.0
2023-10-16 14:45:00,191.59,191.79,191.57,191.75,3914.0,181.864,182.0539,181.845,182.0159,3914.0
2023-10-16 14:50:00,191.76,191.91,191.76,191.87,1759.0,182.0254,182.1678,182.0254,182.1298,1759.0
2023-10-16 14:55:00,191.89,192.14,191.86,192.05,5475.0,182.1488,182.3861,182.1203,182.3007,5475.0
2023-10-16 15:00:00,192.07,192.17,192.03,192.16,4418.0,182.3196,182.4146,182.2817,182.4051,4418.0
2023-10-16 15:05:00,192.15,192.17,192.09,192.12,2834.0,182.3956,182.4146,182.3386,182.3671,2834.0
2023-10-16 15:10:00,192.14,192.24,192.09,192.11,10518.0,182.3861,182.481,182.3386,182.3576,10518.0
2023-10-16 15:15:00,192.13,192.15,192.06,192.07,3420.0,182.3766,182.3956,182.3102,182.3196,3420.0
2023-10-16 15:20:00,192.12,192.17,192.1,192.1,3867.0,182.3671,182.4146,182.3481,182.3481,3867.0
2023-10-16 15:25:00,192.08,192.12,192.02,192.11,4642.0,182.3291,182.3671,182.2722,182.3576,4642.0
2023-10-16 15:30:00,192.08,192.22,191.69,191.71,11193.0,182.3291,182.462,181.9589,181.9779,11193.0
2023-10-16 15:35:00,191.69,191.83,191.59,191.75,8770.0,181.9589,182.0918,181.864,182.0159,8770.0
2023-10-16 15:40:00,191.78,191.94,191.72,191.78,8408.0,182.0444,182.1962,181.9874,182.0444,8408.0
2023-10-16 15:45:00,191.79,191.98,191.76,191.9,10072.0,182.0539,182.2342,182.0254,182.1583,10072.0
2023-10-16 15:50:00,191.88,192.0,191.75,192.0,31136.0,182.1393,182.2532,182.0159,182.2532,31136.0
2023-10-16 15:55:00,192.0,192.01,191.76,191.83,88352.0,182.2532,182.2627,182.0254,182.0918,88352.0
2023-10-17 09:30:00,190.7,191.39,190.46,191.25,33535.0,181.0192,181.6742,180.7914,181.5413,33535.0
2023-10-17 09:35:00,191.68,191.85,191.41,191.84,6001.0,181.9494,182.1108,181.6931,182.1013,6001.0
2023-10-17 09:40:00,191.99,191.99,191.07,191.14,10997.0,182.2437,182.2437,181.3704,181.4369,10997.0
2023-10-17 09:45:00,191.19,192.23,191.19,191.72,8216.0,181.4843,182.4715,181.4843,181.9874,8216.0
2023-10-17 09:50:00,191.84,192.65,191.7,192.16,4883.0,182.1013,182.8702,181.9684,182.4051,4883.0
2023-10-17 09:55:00,192.01,192.04,191.29,191.44,5188.0,182.2627,182.2912,181.5792,181.7216,5188.0
2023-10-17 10:00:00,191.42,192.12,191.36,192.0,9732.0,181.7026,182.3671,181.6457,182.2532,9732.0
2023-10-17 10:05:00,192.05,192.09,191.64,191.89,6994.0,182.3007,182.3386,181.9115,182.1488,6994.0
2023-10-17 10:10:00,191.82,192.28,191.69,192.28,6580.0,182.0823,182.519,181.9589,182.519,6580.0
2023-10-17 10:15:00,192.27,192.32,192.04,192.09,4654.0,182.5095,182.557,182.2912,182.3386,4654.0
2023-10-17 10:20:00,192.08,192.08,191.83,191.86,5227.0,182.3291,182.3291,182.0918,182.1203,5227.0
2023-10-17 10:25:00,191.85,191.97,191.68,191.71,5718.0,182.1108,182.2247,181.9494,181.9779,5718.0
2023-10-17 10:30:00,191.73,191.73,191.38,191.41,3774.0,181.9969,181.9969,181.6647,181.6931,3774.0
2023-10-17 10:35:00,191.43,191.62,191.42,191.55,3995.0,181.7121,181.8925,181.7026,181.826,3995.0
2023-10-17 10:40:00,191.59,191.83,191.57,191.78,7671.0,181.864,182.0918,181.845,182.0444,7671.0
2023-10-17 10:45:00,191.73,191.79,191.61,191.75,3866.0,181.9969,182.0539,181.883,182.0159,3866.0
2023-10-17 10:50:00,191.68,191.68,191.3,191.33,6282.0,181.9494,181.9494,181.5887,181.6172,6282.0
2023-10-17 10:55:00,191.36,191.59,191.26,191.59,3995.0,181.6457,181.864,181.5508,181.864,3995.0
2023-10-17 11:00:00,191.53,191.86,191.53,191.79,6998.0,181.8071,182.1203,181.8071,182.0539,6998.0
2023-10-17 11:05:00,191.79,191.89,191.45,191.45,3095.0,182.0539,182.1488,181.7311,181.7311,3095.0
2023-10-17 11:10:00,191.48,191.61,191.38,191.55,2831.0,181.7596,181.883,181.6647,181.826,2831.0
2023-10-17 11:15:00,191.56,191.79,191.48,191.78,7645.0,181.8355,182.0539,181.7596,182.0444,7645.0
2023-10-17 11:20:00,191.78,191.78,191.62,191.7,5417.0,182.0444,182.0444,181.8925,181.9684,5417.0
2023-10-17 11:25:00,191.73,192.04,191.69,191.97,3837.0,181.9969,182.2912,181.9589,182.2247,3837.0
2023-10-17 11:30:00,192.02,192.06,191.9,191.95,5130.0,182.2722,182.3102,182.1583,182.2057,5130.0
2023-10-17 11:35:00,191.96,192.25,191.89,192.23,6848.0,182.2152,182.4905,182.1488,182.4715,6848.0
2023-10-17 11:40:00,192.24,192.32,192.19,192.29,5753.0,182.481,182.557,182.4336,182.5285,5753.0
2023-10-17 11:45:00,192.27,192.46,192.23,192.46,5037.0,182.5095,182.6898,182.4715,182.6898,5037.0
2023-10-17 11:50:00,192.44,192.64,192.44,192.47,5935.0,182.6709,182.8607,182.6709,182.6993,5935.0
2023-10-17 11:55:00,192.5,192.51,192.24,192.33,4444.0,182.7278,182.7373,182.481,182.5664,4444.0
2023-10-17 12:00:00,192.33,192.4,192.26,192.3,6489.0,182.5664,182.6329,182.5,182.538,6489.0
2023-10-17 12:05:00,192.21,192.21,192.08,192.14,2800.0,182.4525,182.4525,182.3291,182.3861,2800.0
2023-10-17 12:10:00,192.13,192.16,191.87,191.87,2513.0,182.3766,182.4051,182.1298,182.1298,2513.0
2023-10-17 12:15:00,191.92,191.92,191.69,191.82,4311.0,182.1773,182.1773,181.9589,182.0823,4311.0
2023-10-17 12:20:00,191.82,191.85,191.74,191.83,3302.0,182.0823,182.1108,182.0064,182.0918,3302.0
2023-10-17 12:25:00,191.85,191.95,191.85,191.95,5086.0,182.1108,182.2057,182.1108,182.2057,5086.0
2023-10-17 12:30:00,192.0,192.07,191.86,191.88,7385.0,182.2532,182.3196,182.1203,182.1393,7385.0
2023-10-17 12:35:00,191.91,191.94,191.58,191.58,5319.0,182.1678,182.1962,181.8545,181.8545,5319.0
2023-10-17 12:40:00,191.52,191.75,191.52,191.6,9616.0,181.7976,182.0159,181.7976,181.8735,9616.0
2023-10-17 12:45:00,191.6,191.78,191.46,191.63,4614.0,181.8735,182.0444,181.7406,181.902,4614.0
2023-10-17 12:50:00,191.57,191.78,191.5,191.74,4536.0,181.845,182.0444,181.7786,182.0064,4536.0
2023-10-17 12:55:00,191.83,191.86,191.56,191.62,4664.0,182.0918,182.1203,181.8355,181.8925,4664.0
2023-10-17 13:00:00,191.65,191.65,191.46,191.49,2746.0,181.921,181.921,181.7406,181.7691,2746.0
2023-10-17 13:05:00,191.44,191.48,191.37,191.44,5017.0,181.7216,181.7596,181.6552,181.7216,5017.0
2023-10-17 13:10:00,191.46,191.49,191.38,191.4,1101.0,181.7406,181.7691,181.6647,181.6837,1101.0
2023-10-17 13:15:00,191.45,191.45,191.34,191.35,1767.0,181.7311,181.7311,181.6267,181.6362,1767.0
2023-10-17 13:20:00,191.38,191.43,191.27,191.28,6258.0,181.6647,181.7121,181.5603,181.5697,6258.0
2023-10-17 13:25:00,191.3,191.49,191.3,191.47,8539.0,181.5887,181.7691,181.5887,181.7501,8539.0
2023-10-17 13:30:00,191.53,191.53,191.19,191.24,3163.0,181.8071,181.8071,181.4843,181.5318,3163.0
2023-10-17 13:35:00,191.23,191.24,191.06,191.08,2437.0,181.5223,181.5318,181.3609,181.3799,2437.0
2023-10-17 13:40:00,191.1,191.2,190.98,190.98,6654.0,181.3989,181.4938,181.285,181.285,6654.0
2023-10-17 13:45:00,190.99,191.04,190.86,190.86,2007.0,181.2945,181.3419,181.1711,181.1711,2007.0
2023-10-17 13:50:00,190.93,190.97,190.64,190.65,4220.0,181.2375,181.2755,180.9622,180.9717,4220.0
2023-10-17 13:55:00,190.64,190.77,190.61,190.76,4229.0,180.9622,181.0856,180.9338,181.0761,4229.0
2023-10-17 14:00:00,190.71,190.85,190.71,190.83,2877.0,181.0287,181.1616,181.0287,181.1426,2877.0
2023-10-17 14:05:00,190.77,190.8,190.68,190.68,6582.0,181.0856,181.1141,181.0002,181.0002,6582.0
2023-10-17 14:10:00,190.69,190.74,190.62,190.66,1707.0,181.0097,181.0572,180.9433,180.9812,1707.0
2023-10-17 14:15:00,190.67,190.68,190.34,190.35,22945.0,180.9907,181.0002,180.6775,180.687,22945.0
2023-10-17 14:20:00,190.39,190.62,190.38,190.58,2753.0,180.7249,180.9433,180.7154,180.9053,2753.0
2023-10-17 14:25:00,190.54,190.57,190.25,190.27,3522.0,180.8673,180.8958,180.592,180.611,3522.0
2023-10-17 14:30:00,190.28,190.28,190.13,190.21,5616.0,180.6205,180.6205,180.4781,180.5541,5616.0
2023-10-17 14:35:00,190.23,190.34,190.16,190.3,4230.0,180.5731,180.6775,180.5066,180.6395,4230.0
2023-10-17 14:40:00,190.34,190.45,190.34,190.39,2000.0,180.6775,180.7819,180.6775,180.7249,2000.0
2023-10-17 14:45:00,190.4,190.54,190.39,190.51,4346.0,180.7344,180.8673,180.7249,180.8388,4346.0
2023-10-17 14:50:00,190.48,190.52,190.31,190.33,7346.0,180.8104,180.8483,180.649,180.668,7346.0
2023-10-17 14:55:00,190.31,190.39,190.29,190.36,4660.0,180.649,180.7249,180.63,180.6965,4660.0
2023-10-17 15:00:00,190.36,190.41,190.31,190.39,5478.0,180.6965,180.7439,180.649,180.7249,5478.0
2023-10-17 15:05:00,190.4,190.69,190.32,190.65,4512.0,180.7344,181.0097,180.6585,180.9717,4512.0
2023-10-17 15:10:00,190.73,190.92,190.73,190.77,5359.0,181.0477,181.228,181.0477,181.0856,5359.0
2023-10-17 15:15:00,190.77,190.8,190.58,190.58,2697.0,181.0856,181.1141,180.9053,180.9053,2697.0
2023-10-17 15:20:00,190.59,190.62,190.39,190.39,7943.0,180.9148,180.9433,180.7249,180.7249,7943.0
2023-10-17 15:25:00,190.46,190.77,190.46,190.75,9554.0,180.7914,181.0856,180.7914,181.0667,9554.0
2023-10-17 15:30:00,190.77,190.82,190.67,190.78,7708.0,181.0856,181.1331,180.9907,181.0951,7708.0
2023-10-17 15:35:00,190.78,190.81,190.58,190.7,10300.0,181.0951,181.1236,180.9053,181.0192,10300.0
2023-10-17 15:40:00,190.71,190.74,190.39,190.48,13249.0,181.0287,181.0572,180.7249,180.8104,13249.0
2023-10-17 15:45:00,190.43,190.55,190.3,190.55,22227.0,180.7629,180.8768,180.6395,180.8768,22227.0
2023-10-17 15:50:00,190.56,190.9,190.55,190.83,25216.0,180.8863,181.209,180.8768,181.1426,25216.0
2023-10-17 15:55:00,190.8,190.92,190.68,190.79,87466.0,181.1141,181.228,181.0002,181.1046,87466.0
2023-10-18 09:30:00,191.89,192.24,190.94,191.48,27692.0,182.1488,182.481,181.247,181.7596,27692.0
2023-10-18 09:35:00,191.21,191.35,190.37,190.43,23617.0,181.5033,181.6362,180.7059,180.7629,23617.0
2023-10-18 09:40:00,190.38,191.48,190.25,191.29,15427.0,180.7154,181.7596,180.592,181.5792,15427.0
2023-10-18 09:45:00,191.3,192.28,191.26,192.28,11353.0,181.5887,182.519,181.5508,182.519,11353.0
2023-10-18 09:50:00,192.23,192.4,191.32,191.32,13415.0,182.4715,182.6329,181.6077,181.6077,13415.0
2023-10-18 09:55:00,191.44,191.73,191.37,191.73,5300.0,181.7216,181.9969,181.6552,181.9969,5300.0
2023-10-18 10:00:00,191.67,192.16,191.65,192.15,8843.0,181.94,182.4051,181.921,182.3956,8843.0
2023-10-18 10:05:00,192.18,192.57,192.09,192.22,10536.0,182.4241,182.7943,182.3386,182.462,10536.0
2023-10-18 10:10:00,192.22,192.5,191.93,192.0,6117.0,182.462,182.7278,182.1868,182.2532,6117.0
2023-10-18 10:15:00,192.07,192.85,192.07,192.85,38072.0,182.3196,183.06,182.3196,183.06,38072.0
2023-10-18 10:20:00,192.75,192.9,192.45,192.88,19322.0,182.9651,183.1075,182.6804,183.0885,19322.0
2023-10-18 10:25:00,192.91,192.96,192.46,192.54,12131.0,183.117,183.1645,182.6898,182.7658,12131.0
2023-10-18 10:30:00,192.5,192.88,192.36,192.69,4360.0,182.7278,183.0885,182.5949,182.9082,4360.0
2023-10-18 10:35:00,192.72,192.93,192.54,192.59,4779.0,182.9366,183.136,182.7658,182.8132,4779.0
2023-10-18 10:40:00,192.59,192.59,192.06,192.06,2407.0,182.8132,182.8132,182.3102,182.3102,2407.0
2023-10-18 10:45:00,192.14,192.15,191.93,192.0,5097.0,182.3861,182.3956,182.1868,182.2532,5097.0
2023-10-18 10:50:00,192.03,192.13,191.84,191.84,4173.0,182.2817,182.3766,182.1013,182.1013,4173.0
2023-10-18 10:55:00,191.83,192.39,191.8,192.36,7774.0,182.0918,182.6234,182.0634,182.5949,7774.0
2023-10-18 11:00:00,192.33,192.7,192.2,192.56,14000.0,182.5664,182.9177,182.443,182.7848,14000.0
2023-10-18 11:05:00,192.58,192.83,192.51,192.61,7287.0,182.8038,183.0411,182.7373,182.8322,7287.0
2023-10-18 11:10:00,192.56,192.57,192.27,192.46,11236.0,182.7848,182.7943,182.5095,182.6898,11236.0
2023-10-18 11:15:00,192.57,192.63,192.28,192.35,8562.0,182.7943,182.8512,182.519,182.5854,8562.0
2023-10-18 11:20:00,192.33,192.74,192.33,192.72,20782.0,182.5664,182.9556,182.5664,182.9366,20782.0
2023-10-18 11:25:00,192.75,192.94,192.64,192.67,5748.0,182.9651,183.1455,182.8607,182.8892,5748.0
2023-10-18 11:30:00,192.74,192.83,192.33,192.5,9083.0,182.9556,183.0411,182.5664,182.7278,9083.0
2023-10-18 11:35:00,192.61,192.61,192.26,192.28,6647.0,182.8322,182.8322,182.5,182.519,6647.0
2023-10-18 11:40:00,192.3,192.3,191.89,192.0,14607.0,182.538,182.538,182.1488,182.2532,14607.0
2023-10-18 11:45:00,192.0,192.11,191.57,191.58,6958.0,182.2532,182.3576,181.845,181.8545,6958.0
2023-10-18 11:50:00,191.59,191.66,191.43,191.66,3418.0,181.864,181.9305,181.7121,181.9305,3418.0
2023-10-18 11:55:00,191.68,191.68,191.44,191.51,4366.0,181.9494,181.9494,181.7216,181.7881,4366.0
2023-10-18 12:00:00,191.47,192.17,191.46,192.11,6684.0,181.7501,182.4146,181.7406,182.3576,6684.0
2023-10-18 12:05:00,192.12,192.12,191.9,192.02,7798.0,182.3671,182.3671,182.1583,182.2722,7798.0
2023-10-18 12:10:00,192.05,192.13,191.77,191.77,11390.0,182.3007,182.3766,182.0349,182.0349,11390.0
2023-10-18 12:15:00,191.77,191.79,191.55,191.7,5975.0,182.0349,182.0539,181.826,181.9684,5975.0
2023-10-18 12:20:00,191.81,191.9,191.72,191.89,5817.0,182.0728,182.1583,181.9874,182.1488,5817.0
2023-10-18 12:25:00,191.88,191.94,191.74,191.84,4311.0,182.1393,182.1962,182.0064,182.1013,4311.0
2023-10-18 12:30:00,191.86,191.88,191.75,191.83,5864.0,182.1203,182.1393,182.0159,182.0918,5864.0
2023-10-18 12:35:00,191.78,191.78,191.57,191.62,4258.0,182.0444,182.0444,181.845,181.8925,4258.0
2023-10-18 12:40:00,191.61,191.65,191.52,191.57,4475.0,181.883,181.921,181.7976,181.845,4475.0
2023-10-18 12:45:00,191.6,191.77,191.6,191.77,3496.0,181.8735,182.0349,181.8735,182.0349,3496.0
2023-10-18 12:50:00,191.78,191.78,191.64,191.64,1836.0,182.0444,182.0444,181.9115,181.9115,1836.0
2023-10-18 12:55:00,191.63,191.63,191.43,191.6,2734.0,181.902,181.902,181.7121,181.8735,2734.0
2023-10-18 13:00:00,191.56,192.46,191.52,192.46,7733.0,181.8355,182.6898,181.7976,182.6898,7733.0
2023-10-18 13:05:00,192.31,192.37,192.15,192.35,6143.0,182.5475,182.6044,182.3956,182.5854,6143.0
2023-10-18 13:10:00,192.35,192.55,192.18,192.25,9879.0,182.5854,182.7753,182.4241,182.4905,9879.0
2023-10-18 13:15:00,192.28,192.51,192.28,192.37,14249.0,182.519,182.7373,182.519,182.6044,14249.0
2023-10-18 13:20:00,192.42,192.47,192.13,192.22,4788.0,182.6519,182.6993,182.3766,182.462,4788.0
2023-10-18 13:25:00,192.25,192.32,192.17,192.25,3248.0,182.4905,182.557,182.4146,182.4905,3248.0
2023-10-18 13:30:00,192.3,192.3,191.7,191.75,3827.0,182.538,182.538,181.9684,182.0159,3827.0
2023-10-18 13:35:00,191.76,191.81,191.64,191.72,3135.0,182.0254,182.0728,181.9115,181.9874,3135.0
2023-10-18 13:40:00,191.67,191.82,191.62,191.79,2436.0,181.94,182.0823,181.8925,182.0539,2436.0
2023-10-18 13:45:00,191.83,191.92,191.76,191.81,5413.0,182.0918,182.1773,182.0254,182.0728,5413.0
2023-10-18 13:50:00,191.84,192.1,191.81,192.1,9668.0,182.1013,182.3481,182.0728,182.3481,9668.0
2023-10-18 13:55:00,192.08,192.27,192.04,192.17,3364.0,182.3291,182.5095,182.2912,182.4146,3364.0
2023-10-18 14:00:00,192.22,192.22,192.02,192.09,1911.0,182.462,182.462,182.2722,182.3386,1911.0
2023-10-18 14:05:00,192.17,192.41,191.95,192.41,5139.0,182.4146,182.6424,182.2057,182.6424,5139.0
2023-10-18 14:10:00,192.4,192.48,192.28,192.4,2818.0,182.6329,182.7088,182.519,182.6329,2818.0
2023-10-18 14:15:00,192.38,192.7,192.34,192.58,11113.0,182.6139,182.9177,182.5759,182.8038,11113.0
2023-10-18 14:20:00,192.56,192.59,192.44,192.44,2285.0,182.7848,182.8132,182.6709,182.6709,2285.0
2023-10-18 14:25:00,192.43,192.44,192.2,192.26,3884.0,182.6614,182.6709,182.443,182.5,3884.0
2023-10-18 14:30:00,192.17,192.39,192.17,192.31,2868.0,182.4146,182.6234,182.4146,182.5475,2868.0
2023-10-18 14:35:00,192.29,192.36,192.23,192.3,8030.0,182.5285,182.5949,182.4715,182.538,8030.0
2023-10-18 14:40:00,192.36,192.36,192.22,192.3,5341.0,182.5949,182.5949,182.462,182.538,5341.0
2023-10-18 14:45:00,192.32,192.52,192.32,192.44,12178.0,182.557,182.7468,182.557,182.6709,12178.0
2023-10-18 14:50:00,192.41,192.51,192.14,192.21,14287.0,182.6424,182.7373,182.3861,182.4525,14287.0
2023-10-18 14:55:00,192.25,192.28,192.13,192.13,5038.0,182.4905,182.519,182.3766,182.3766,5038.0
2023-10-18 15:00:00,192.13,192.13,191.76,191.87,6443.0,182.3766,182.3766,182.0254,182.1298,6443.0
2023-10-18 15:05:00,191.91,192.05,191.77,191.91,7733.0,182.1678,182.3007,182.0349,182.1678,7733.0
2023-10-18 15:10:00,191.94,192.2,191.91,192.13,12502.0,182.1962,182.443,182.1678,182.3766,12502.0
2023-10-18 15:15:00,192.11,192.19,192.03,192.15,12982.0,182.3576,182.4336,182.2817,182.3956,12982.0
2023-10-18 15:20:00,192.13,192.14,192.02,192.09,9844.0,182.3766,182.3861,182.2722,182.3386,9844.0
2023-10-18 15:25:00,192.09,192.09,191.74,191.95,15682.0,182.3386,182.3386,182.0064,182.2057,15682.0
2023-10-18 15:30:00,191.98,192.27,191.9,192.25,26065.0,182.2342,182.5095,182.1583,182.4905,26065.0
2023-10-18 15:35:00,192.26,192.33,192.09,192.12,15175.0,182.5,182.5664,182.3386,182.3671,15175.0
2023-10-18 15:40:00,192.11,192.13,191.66,191.66,23060.0,182.3576,182.3766,181.9305,181.9305,23060.0
2023-10-18 15:45:00,191.66,191.71,191.34,191.65,37318.0,181.9305,181.9779,181.6267,181.921,37318.0
2023-10-18 15:50:00,191.65,191.75,191.49,191.49,43379.0,181.921,182.0159,181.7691,181.7691,43379.0
2023-10-18 15:55:00,191.5,191.5,191.14,191.23,74404.0,181.7786,181.7786,181.4369,181.5223,74404.0
2023-10-19 09:30:00,191.5,192.27,191.1,191.1,28983.0,181.7786,182.5095,181.3989,181.3989,28983.0
2023-10-19 09:35:00,190.85,192.03,190.8,191.8,20403.0,181.1616,182.2817,181.1141,182.0634,20403.0
2023-10-19 09:40:00,191.99,192.41,191.94,192.35,4561.0,182.2437,182.6424,182.1962,182.5854,4561.0
2023-10-19 09:45:00,192.33,192.66,192.22,192.59,8780.0,182.5664,182.8797,182.462,182.8132,8780.0
2023-10-19 09:50:00,192.51,192.71,192.27,192.7,25788.0,182.7373,182.9272,182.5095,182.9177,25788.0
2023-10-19 09:55:00,192.79,193.01,192.53,193.01,20431.0,183.0031,183.2119,182.7563,183.2119,20431.0
2023-10-19 10:00:00,192.86,192.95,192.44,192.7,6353.0,183.0695,183.155,182.6709,182.9177,6353.0
2023-10-19 10:05:00,192.71,192.71,192.11,192.2,7090.0,182.9272,182.9272,182.3576,182.443,7090.0
2023-10-19 10:10:00,192.13,192.13,191.47,191.67,6976.0,182.3766,182.3766,181.7501,181.94,6976.0
2023-10-19 10:15:00,191.62,191.66,191.29,191.47,4352.0,181.8925,181.9305,181.5792,181.7501,4352.0
2023-10-19 10:20:00,191.4,191.62,191.32,191.56,19627.0,181.6837,181.8925,181.6077,181.8355,19627.0
2023-10-19 10:25:00,191.62,191.82,191.51,191.56,6721.0,181.8925,182.0823,181.7881,181.8355,6721.0
2023-10-19 10:30:00,191.46,191.71,191.41,191.63,4861.0,181.7406,181.9779,181.6931,181.902,4861.0
2023-10-19 10:35:00,191.54,191.73,191.32,191.41,6712.0,181.8165,181.9969,181.6077,181.6931,6712.0
2023-10-19 10:40:00,191.38,191.55,191.33,191.49,5495.0,181.6647,181.826,181.6172,181.7691,5495.0
2023-10-19 10:45:00,191.51,191.65,191.46,191.49,4407.0,181.7881,181.921,181.7406,181.7691,4407.0
2023-10-19 10:50:00,191.45,191.45,191.34,191.4,3698.0,181.7311,181.7311,181.6267,181.6837,3698.0
2023-10-19 10:55:00,191.42,191.48,191.26,191.41,9951.0,181.7026,181.7596,181.5508,181.6931,9951.0
2023-10-19 11:00:00,191.42,191.81,191.32,191.75,15477.0,181.7026,182.0728,181.6077,182.0159,15477.0
2023-10-19 11:05:00,191.75,192.05,191.66,191.84,19243.0,182.0159,182.3007,181.9305,182.1013,19243.0
2023-10-19 11:10:00,191.83,191.83,191.32,191.36,13422.0,182.0918,182.0918,181.6077,181.6457,13422.0
2023-10-19 11:15:00,191.34,191.47,191.1,191.31,3399.0,181.6267,181.7501,181.3989,181.5982,3399.0
2023-10-19 11:20:00,191.23,191.7,191.15,191.67,4802.0,181.5223,181.9684,181.4463,181.94,4802.0
2023-10-19 11:25:00,191.75,191.99,191.61,191.88,5577.0,182.0159,182.2437,181.883,182.1393,5577.0
2023-10-19 11:30:00,191.87,192.05,191.71,191.93,7952.0,182.1298,182.3007,181.9779,182.1868,7952.0
2023-10-19 11:35:00,191.89,192.1,191.88,191.96,4744.0,182.1488,182.3481,182.1393,182.2152,4744.0
2023-10-19 11:40:00,192.0,192.34,192.0,192.3,13638.0,182.2532,182.5759,182.2532,182.538,13638.0
2023-10-19 11:45:00,192.26,192.34,192.2,192.28,3221.0,182.5,182.5759,182.443,182.519,3221.0
2023-10-19 11:50:00,192.24,192.24,192.03,192.18,4526.0,182.481,182.481,182.2817,182.4241,4526.0
2023-10-19 11:55:00,192.13,192.3,192.08,192.25,3022.0,182.3766,182.538,182.3291,182.4905,3022.0
2023-10-19 12:00:00,192.2,192.68,191.82,192.2,9385.0,182.443,182.8987,182.0823,182.443,9385.0
2023-10-19 12:05:00,192.2,192.2,191.85,191.94,5204.0,182.443,182.443,182.1108,182.1962,5204.0
2023-10-19 12:10:00,191.91,192.23,191.89,192.15,3955.0,182.1678,182.4715,182.1488,182.3956,3955.0
2023-10-19 12:15:00,192.15,192.3,192.11,192.26,5561.0,182.3956,182.538,182.3576,182.5,5561.0
2023-10-19 12:20:00,192.25,192.77,192.21,192.21,17021.0,182.4905,182.9841,182.4525,182.4525,17021.0
2023-10-19 12:25:00,192.2,192.2,191.1,191.16,11307.0,182.443,182.443,181.3989,181.4558,11307.0
2023-10-19 12:30:00,191.23,191.75,191.23,191.49,7683.0,181.5223,182.0159,181.5223,181.7691,7683.0
2023-10-19 12:35:00,191.19,191.34,191.01,191.31,9129.0,181.4843,181.6267,181.3135,181.5982,9129.0
2023-10-19 12:40:00,191.42,191.65,191.23,191.5,8336.0,181.7026,181.921,181.5223,181.7786,8336.0
2023-10-19 12:45:00,191.54,192.22,191.53,192.02,8246.0,181.8165,182.462,181.8071,182.2722,8246.0
2023-10-19 12:50:00,192.01,192.51,191.86,192.48,7767.0,182.2627,182.7373,182.1203,182.7088,7767.0
2023-10-19 12:55:00,192.48,192.64,192.41,192.47,7485.0,182.7088,182.8607,182.6424,182.6993,7485.0
2023-10-19 13:00:00,192.46,192.76,192.41,192.56,7732.0,182.6898,182.9746,182.6424,182.7848,7732.0
2023-10-19 13:05:00,192.58,192.86,192.55,192.86,2300.0,182.8038,183.0695,182.7753,183.0695,2300.0
2023-10-19 13:10:00,192.78,192.84,192.57,192.71,9197.0,182.9936,183.0506,182.7943,182.9272,9197.0
2023-10-19 13:15:00,192.65,192.99,192.63,192.74,6758.0,182.8702,183.1929,182.8512,182.9556,6758.0
2023-10-19 13:20:00,192.78,192.95,192.55,192.59,10256.0,182.9936,183.155,182.7753,182.8132,10256.0
2023-10-19 13:25:00,192.56,192.96,192.47,192.96,17908.0,182.7848,183.1645,182.6993,183.1645,17908.0
2023-10-19 13:30:00,192.96,193.3,192.9,192.91,13468.0,183.1645,183.4872,183.1075,183.117,13468.0
2023-10-19 13:35:00,192.98,192.99,192.57,192.69,10870.0,183.1834,183.1929,182.7943,182.9082,10870.0
2023-10-19 13:40:00,192.7,193.03,192.67,192.83,11371.0,182.9177,183.2309,182.8892,183.0411,11371.0
2023-10-19 13:45:00,192.73,192.78,192.49,192.49,3471.0,182.9461,182.9936,182.7183,182.7183,3471.0
2023-10-19 13:50:00,192.43,192.54,192.35,192.38,8283.0,182.6614,182.7658,182.5854,182.6139,8283.0
2023-10-19 13:55:00,192.37,192.59,192.36,192.36,9218.0,182.6044,182.8132,182.5949,182.5949,9218.0
2023-10-19 14:00:00,192.32,192.58,192.16,192.47,4689.0,182.557,182.8038,182.4051,182.6993,4689.0
2023-10-19 14:05:00,192.48,192.59,192.32,192.52,8293.0,182.7088,182.8132,182.557,182.7468,8293.0
2023-10-19 14:10:00,192.51,192.67,192.49,192.55,5096.0,182.7373,182.8892,182.7183,182.7753,5096.0
2023-10-19 14:15:00,192.55,192.69,192.46,192.65,5556.0,182.7753,182.9082,182.6898,182.8702,5556.0
2023-10-19 14:20:00,192.62,192.63,192.41,192.46,6778.0,182.8417,182.8512,182.6424,182.6898,6778.0
2023-10-19 14:25:00,192.46,192.57,192.3,192.55,11476.0,182.6898,182.7943,182.538,182.7753,11476.0
2023-10-19 14:30:00,192.54,192.54,192.23,192.23,5759.0,182.7658,182.7658,182.4715,182.4715,5759.0
2023-10-19 14:35:00,192.22,192.34,192.14,192.17,6488.0,182.462,182.5759,182.3861,182.4146,6488.0
2023-10-19 14:40:00,192.16,192.35,192.12,192.26,9556.0,182.4051,182.5854,182.3671,182.5,9556.0
2023-10-19 14:45:00,192.32,192.39,192.22,192.39,7144.0,182.557,182.6234,182.462,182.6234,7144.0
2023-10-19 14:50:00,192.33,192.49,192.27,192.43,16443.0,182.5664,182.7183,182.5095,182.6614,16443.0
2023-10-19 14:55:00,192.45,192.62,192.32,192.56,9032.0,182.6804,182.8417,182.557,182.7848,9032.0
2023-10-19 15:00:00,192.48,192.48,192.18,192.22,3992.0,182.7088,182.7088,182.4241,182.462,3992.0
2023-10-19 15:05:00,192.2,192.29,192.1,192.19,9468.0,182.443,182.5285,182.3481,182.4336,9468.0
2023-10-19 15:10:00,192.22,192.36,191.94,192.1,17395.0,182.462,182.5949,182.1962,182.3481,17395.0
2023-10-19 15:15:00,192.06,192.12,191.85,191.87,11694.0,182.3102,182.3671,182.1108,182.1298,11694.0
2023-10-19 15:20:00,191.88,192.09,191.72,192.01,9362.0,182.1393,182.3386,181.9874,182.2627,9362.0
2023-10-19 15:25:00,192.03,192.18,191.99,192.09,11409.0,182.2817,182.4241,182.2437,182.3386,11409.0
2023-10-19 15:30:00,192.09,192.17,191.91,191.98,12152.0,182.3386,182.4146,182.1678,182.2342,12152.0
2023-10-19 15:35:00,191.97,191.97,191.74,191.75,9071.0,182.2247,182.2247,182.0064,182.0159,9071.0
2023-10-19 15:40:00,191.75,191.75,191.53,191.53,14046.0,182.0159,182.0159,181.8071,181.8071,14046.0
2023-10-19 15:45:00,191.54,191.56,191.31,191.54,19852.0,181.8165,181.8355,181.5982,181.8165,19852.0
2023-10-19 15:50:00,191.55,191.95,191.49,191.53,33881.0,181.826,182.2057,181.7691,181.8071,33881.0
2023-10-19 15:55:00,191.53,191.78,191.48,191.58,86698.0,181.8071,182.0444,181.7596,181.8545,86698.0
2023-10-20 09:30:00,192.23,192.48,191.35,191.74,53356.0,182.4715,182.7088,181.6362,182.0064,53356.0
2023-10-20 09:35:00,191.92,192.4,191.75,191.79,3790.0,182.1773,182.6329,182.0159,182.0539,3790.0
2023-10-20 09:40:00,191.65,192.06,191.65,192.01,1606.0,181.921,182.3102,181.921,182.2627,1606.0
2023-10-20 09:45:00,192.2,192.34,191.77,191.88,6028.0,182.443,182.5759,182.0349,182.1393,6028.0
2023-10-20 09:50:00,192.02,192.12,191.63,191.69,4049.0,182.2722,182.3671,181.902,181.9589,4049.0
2023-10-20 09:55:00,191.5,191.6,191.16,191.37,3081.0,181.7786,181.8735,181.4558,181.6552,3081.0
2023-10-20 10:00:00,191.37,191.48,191.2,191.47,7868.0,181.6552,181.7596,181.4938,181.7501,7868.0
2023-10-20 10:05:00,191.38,191.68,191.38,191.68,4599.0,181.6647,181.9494,181.6647,181.9494,4599.0
2023-10-20 10:10:00,191.77,191.92,191.52,191.86,8869.0,182.0349,182.1773,181.7976,182.1203,8869.0
2023-10-20 10:15:00,191.86,191.87,191.35,191.38,9052.0,182.1203,182.1298,181.6362,181.6647,9052.0
2023-10-20 10:20:00,191.34,191.4,191.17,191.34,2796.0,181.6267,181.6837,181.4653,181.6267,2796.0
2023-10-20 10:25:00,191.3,191.32,191.17,191.25,3296.0,181.5887,181.6077,181.4653,181.5413,3296.0
2023-10-20 10:30:00,191.24,191.48,191.0,191.29,22177.0,181.5318,181.7596,181.304,181.5792,22177.0
2023-10-20 10:35:00,191.31,191.55,191.3,191.3,4148.0,181.5982,181.826,181.5887,181.5887,4148.0
2023-10-20 10:40:00,191.34,191.77,191.33,191.77,1825.0,181.6267,182.0349,181.6172,182.0349,1825.0
2023-10-20 10:45:00,191.89,192.5,191.89,192.5,3257.0,182.1488,182.7278,182.1488,182.7278,3257.0
2023-10-20 10:50:00,192.4,192.95,192.37,192.73,18701.0,182.6329,183.155,182.6044,182.9461,18701.0
2023-10-20 10:55:00,192.83,193.15,192.72,193.01,24973.0,183.0411,183.3448,182.9366,183.2119,24973.0
2023-10-20 11:00:00,193.05,193.19,192.81,193.08,9749.0,183.2499,183.3828,183.0221,183.2784,9749.0
2023-10-20 11:05:00,193.23,193.46,193.12,193.46,3849.0,183.4208,183.6391,183.3163,183.6391,3849.0
2023-10-20 11:10:00,193.36,193.49,193.25,193.25,13518.0,183.5442,183.6676,183.4397,183.4397,13518.0
2023-10-20 11:15:00,193.33,193.33,193.09,193.15,4337.0,183.5157,183.5157,183.2879,183.3448,4337.0
2023-10-20 11:20:00,193.11,193.16,192.86,192.86,8012.0,183.3068,183.3543,183.0695,183.0695,8012.0
2023-10-20 11:25:00,192.89,192.96,192.75,192.75,5743.0,183.098,183.1645,182.9651,182.9651,5743.0
2023-10-20 11:30:00,192.72,192.83,192.37,192.63,11091.0,182.9366,183.0411,182.6044,182.8512,11091.0
2023-10-20 11:35:00,192.71,192.98,192.71,192.98,9222.0,182.9272,183.1834,182.9272,183.1834,9222.0
2023-10-20 11:40:00,192.98,193.15,192.88,193.02,23544.0,183.1834,183.3448,183.0885,183.2214,23544.0
2023-10-20 11:45:00,193.07,193.28,193.06,193.15,5612.0,183.2689,183.4682,183.2594,183.3448,5612.0
2023-10-20 11:50:00,193.23,193.23,192.96,193.11,6144.0,183.4208,183.4208,183.1645,183.3068,6144.0
2023-10-20 11:55:00,193.15,193.29,193.13,193.19,4716.0,183.3448,183.4777,183.3258,183.3828,4716.0
2023-10-20 12:00:00,193.31,193.31,192.85,192.93,6209.0,183.4967,183.4967,183.06,183.136,6209.0
2023-10-20 12:05:00,192.93,192.93,192.57,192.79,1500.0,183.136,183.136,182.7943,183.0031,1500.0
2023-10-20 12:10:00,192.74,192.74,192.57,192.65,1199.0,182.9556,182.9556,182.7943,182.8702,1199.0
2023-10-20 12:15:00,192.67,192.93,192.62,192.86,3127.0,182.8892,183.136,182.8417,183.0695,3127.0
2023-10-20 12:20:00,192.81,193.03,192.8,193.03,15670.0,183.0221,183.2309,183.0126,183.2309,15670.0
2023-10-20 12:25:00,193.05,193.06,192.66,192.95,7098.0,183.2499,183.2594,182.8797,183.155,7098.0
2023-10-20 12:30:00,193.0,193.0,192.9,192.96,2618.0,183.2024,183.2024,183.1075,183.1645,2618.0
2023-10-20 12:35:00,192.94,193.27,192.94,193.19,13788.0,183.1455,183.4587,183.1455,183.3828,13788.0
2023-10-20 12:40:00,193.2,193.2,192.7,192.83,4399.0,183.3923,183.3923,182.9177,183.0411,4399.0
2023-10-20 12:45:00,192.9,192.95,192.54,192.61,7414.0,183.1075,183.155,182.7658,182.8322,7414.0
2023-10-20 12:50:00,192.69,192.69,192.43,192.43,3604.0,182.9082,182.9082,182.6614,182.6614,3604.0
2023-10-20 12:55:00,192.44,192.54,192.37,192.48,10426.0,182.6709,182.7658,182.6044,182.7088,10426.0
2023-10-20 13:00:00,192.39,192.41,192.0,192.08,5679.0,182.6234,182.6424,182.2532,182.3291,5679.0
2023-10-20 13:05:00,192.0,192.02,191.79,191.88,6199.0,182.2532,182.2722,182.0539,182.1393,6199.0
2023-10-20 13:10:00,191.93,192.23,191.89,192.23,3572.0,182.1868,182.4715,182.1488,182.4715,3572.0
2023-10-20 13:15:00,192.2,192.59,192.15,192.59,4252.0,182.443,182.8132,182.3956,182.8132,4252.0
2023-10-20 13:20:00,192.47,192.53,192.34,192.45,5342.0,182.6993,182.7563,182.5759,182.6804,5342.0
2023-10-20 13:25:00,192.41,192.41,192.24,192.33,3304.0,182.6424,182.6424,182.481,182.5664,3304.0
2023-10-20 13:30:00,192.33,192.36,192.2,192.35,4761.0,182.5664,182.5949,182.443,182.5854,4761.0
2023-10-20 13:35:00,192.35,192.37,192.27,192.28,3028.0,182.5854,182.6044,182.5095,182.519,3028.0
2023-10-20 13:40:00,192.28,192.45,192.27,192.27,5739.0,182.519,182.6804,182.5095,182.5095,5739.0
2023-10-20 13:45:00,192.28,192.3,192.18,192.18,16827.0,182.519,182.538,182.4241,182.4241,16827.0
2023-10-20 13:50:00,192.18,192.39,192.09,192.39,6361.0,182.4241,182.6234,182.3386,182.6234,6361.0
2023-10-20 13:55:00,192.43,192.66,192.43,192.56,9772.0,182.6614,182.8797,182.6614,182.7848,9772.0
2023-10-20 14:00:00,192.56,192.68,192.56,192.68,4831.0,182.7848,182.8987,182.7848,182.8987,4831.0
2023-10-20 14:05:00,192.74,192.9,192.7,192.89,8828.0,182.9556,183.1075,182.9177,183.098,8828.0
2023-10-20 14:10:00,192.94,192.94,192.73,192.82,5513.0,183.1455,183.1455,182.9461,183.0316,5513.0
2023-10-20 14:15:00,192.78,192.87,192.38,192.39,6403.0,182.9936,183.079,182.6139,182.6234,6403.0
2023-10-20 14:20:00,192.35,192.58,192.31,192.52,5508.0,182.5854,182.8038,182.5475,182.7468,5508.0
2023-10-20 14:25:00,192.58,192.65,192.5,192.63,3730.0,182.8038,182.8702,182.7278,182.8512,3730.0
2023-10-20 14:30:00,192.63,192.85,192.56,192.85,7825.0,182.8512,183.06,182.7848,183.06,7825.0
2023-10-20 14:35:00,192.89,192.93,192.72,192.75,5508.0,183.098,183.136,182.9366,182.9651,5508.0
2023-10-20 14:40:00,192.8,192.92,192.68,192.92,3308.0,183.0126,183.1265,182.8987,183.1265,3308.0
2023-10-20 14:45:00,192.88,192.89,192.67,192.68,7963.0,183.0885,183.098,182.8892,182.8987,7963.0
2023-10-20 14:50:00,192.64,192.65,192.31,192.36,12397.0,182.8607,182.8702,182.5475,182.5949,12397.0
2023-10-20 14:55:00,192.39,192.52,192.36,192.51,3777.0,182.6234,182.7468,182.5949,182.7373,3777.0
2023-10-20 15:00:00,192.48,192.61,192.42,192.42,11258.0,182.7088,182.8322,182.6519,182.6519,11258.0
2023-10-20 15:05:00,192.4,192.5,192.17,192.24,5425.0,182.6329,182.7278,182.4146,182.481,5425.0
2023-10-20 15:10:00,192.22,192.26,191.87,191.88,11591.0,182.462,182.5,182.1298,182.1393,11591.0
2023-10-20 15:15:00,191.79,192.32,191.75,192.26,11904.0,182.0539,182.557,182.0159,182.5,11904.0
2023-10-20 15:20:00,192.26,192.27,191.99,192.02,2540.0,182.5,182.5095,182.2437,182.2722,2540.0
2023-10-20 15:25:00,191.93,192.15,191.85,192.15,5748.0,182.1868,182.3956,182.1108,182.3956,5748.0
2023-10-20 15:30:00,192.16,192.22,191.77,191.79,8545.0,182.4051,182.462,182.0349,182.0539,8545.0
2023-10-20 15:35:00,191.77,191.81,191.55,191.55,8160.0,182.0349,182.0728,181.826,181.826,8160.0
2023-10-20 15:40:00,191.54,191.57,191.31,191.48,10979.0,181.8165,181.845,181.5982,181.7596,10979.0
2023-10-20 15:45:00,191.49,191.74,191.4,191.65,21447.0,181.7691,182.0064,181.6837,181.921,21447.0
2023-10-20 15:50:00,191.58,191.68,191.47,191.47,42953.0,181.8545,181.9494,181.7501,181.7501,42953.0
2023-10-20 15:55:00,191.49,191.56,190.91,190.94,94735.0,181.7691,181.8355,181.2185,181.247,94735.0
2023-10-23 09:30:00,190.76,191.67,190.27,191.5,27232.0,181.0761,181.94,180.611,181.7786,27232.0
2023-10-23 09:35:00,191.4,191.81,191.31,191.71,9566.0,181.6837,182.0728,181.5982,181.9779,9566.0
2023-10-23 09:40:00,191.75,191.79,191.02,191.36,7879.0,182.0159,182.0539,181.3229,181.6457,7879.0
2023-10-23 09:45:00,191.29,191.82,191.25,191.56,8688.0,181.5792,182.0823,181.5413,181.8355,8688.0
2023-10-23 09:50:00,191.56,192.29,191.41,192.29,10909.0,181.8355,182.5285,181.6931,182.5285,10909.0
2023-10-23 09:55:00,192.28,192.29,191.59,191.77,9282.0,182.519,182.5285,181.864,182.0349,9282.0
2023-10-23 10:00:00,191.88,191.88,191.01,191.13,11531.0,182.1393,182.1393,181.3135,181.4274,11531.0
2023-10-23 10:05:00,191.2,191.36,191.08,191.29,3647.0,181.4938,181.6457,181.3799,181.5792,3647.0
2023-10-23 10:10:00,191.33,191.45,191.0,191.0,4374.0,181.6172,181.7311,181.304,181.304,4374.0
2023-10-23 10:15:00,191.03,191.62,190.76,191.53,8363.0,181.3324,181.8925,181.0761,181.8071,8363.0
2023-10-23 10:20:00,191.61,191.72,191.37,191.45,3450.0,181.883,181.9874,181.6552,181.7311,3450.0
2023-10-23 10:25:00,191.37,191.54,191.22,191.23,3667.0,181.6552,181.8165,181.5128,181.5223,3667.0
2023-10-23 10:30:00,191.22,191.5,191.16,191.5,3782.0,181.5128,181.7786,181.4558,181.7786,3782.0
2023-10-23 10:35:00,191.47,191.58,191.13,191.3,8127.0,181.7501,181.8545,181.4274,181.5887,8127.0
2023-10-23 10:40:00,191.21,191.5,191.2,191.48,2700.0,181.5033,181.7786,181.4938,181.7596,2700.0
2023-10-23 10:45:00,191.47,191.58,191.32,191.32,5475.0,181.7501,181.8545,181.6077,181.6077,5475.0
2023-10-23 10:50:00,191.37,191.9,191.32,191.75,26660.0,181.6552,182.1583,181.6077,182.0159,26660.0
2023-10-23 10:55:00,191.74,191.88,191.55,191.58,21761.0,182.0064,182.1393,181.826,181.8545,21761.0
2023-10-23 11:00:00,191.55,191.71,191.45,191.45,5024.0,181.826,181.9779,181.7311,181.7311,5024.0
2023-10-23 11:05:00,191.46,191.5,191.15,191.22,5066.0,181.7406,181.7786,181.4463,181.5128,5066.0
2023-10-23 11:10:00,191.27,191.31,190.95,191.0,9372.0,181.5603,181.5982,181.2565,181.304,9372.0
2023-10-23 11:15:00,191.0,191.0,190.85,190.94,6977.0,181.304,181.304,181.1616,181.247,6977.0
2023-10-23 11:20:00,191.0,191.0,190.68,190.77,13659.0,181.304,181.304,181.0002,181.0856,13659.0
2023-10-23 11:25:00,190.8,190.95,190.54,190.64,4880.0,181.1141,181.2565,180.8673,180.9622,4880.0
2023-10-23 11:30:00,190.69,190.76,190.55,190.65,6641.0,181.0097,181.0761,180.8768,180.9717,6641.0
2023-10-23 11:35:00,190.64,190.74,190.49,190.49,6751.0,180.9622,181.0572,180.8199,180.8199,6751.0
2023-10-23 11:40:00,190.47,190.48,190.21,190.37,16151.0,180.8009,180.8104,180.5541,180.7059,16151.0
2023-10-23 11:45:00,190.3,190.34,189.79,190.22,8278.0,180.6395,180.6775,180.1554,180.5636,8278.0
2023-10-23 11:50:00,190.17,190.17,189.97,189.97,3296.0,180.5161,180.5161,180.3263,180.3263,3296.0
2023-10-23 11:55:00,190.03,190.16,189.95,189.95,5074.0,180.3832,180.5066,180.3073,180.3073,5074.0
2023-10-23 12:00:00,189.96,190.25,189.96,190.04,4371.0,180.3168,180.592,180.3168,180.3927,4371.0
2023-10-23 12:05:00,190.06,190.12,189.95,190.0,8311.0,180.4117,180.4686,180.3073,180.3547,8311.0
2023-10-23 12:10:00,190.01,190.13,189.95,190.12,4216.0,180.3642,180.4781,180.3073,180.4686,4216.0
2023-10-23 12:15:00,190.1,190.23,189.68,189.78,7689.0,180.4497,180.5731,180.051,180.1459,7689.0
2023-10-23 12:20:00,189.73,190.02,189.72,190.0,5089.0,180.0984,180.3737,180.0889,180.3547,5089.0
2023-10-23 12:25:00,190.08,190.13,189.9,189.95,12387.0,180.4307,180.4781,180.2598,180.3073,12387.0
2023-10-23 12:30:00,190.01,190.06,189.91,189.97,8291.0,180.3642,180.4117,180.2693,180.3263,8291.0
2023-10-23 12:35:00,189.99,190.05,189.91,190.04,2939.0,180.3452,180.4022,180.2693,180.3927,2939.0
2023-10-23 12:40:00,190.02,190.03,189.96,190.0,3963.0,180.3737,180.3832,180.3168,180.3547,3963.0
2023-10-23 12:45:00,190.02,190.03,189.88,189.9,5667.0,180.3737,180.3832,180.2408,180.2598,5667.0
2023-10-23 12:50:00,189.96,190.03,189.82,189.88,5985.0,180.3168,180.3832,180.1839,180.2408,5985.0
2023-10-23 12:55:00,189.92,190.28,189.91,190.28,5526.0,180.2788,180.6205,180.2693,180.6205,5526.0
2023-10-23 13:00:00,190.29,190.34,190.14,190.15,2458.0,180.63,180.6775,180.4876,180.4971,2458.0
2023-10-23 13:05:00,190.25,190.38,190.16,190.18,5371.0,180.592,180.7154,180.5066,180.5256,5371.0
2023-10-23 13:10:00,190.16,190.16,189.94,189.94,3795.0,180.5066,180.5066,180.2978,180.2978,3795.0
2023-10-23 13:15:00,189.94,190.05,189.73,189.75,5761.0,180.2978,180.4022,180.0984,180.1174,5761.0
2023-10-23 13:20:00,189.77,189.89,189.67,189.76,5744.0,180.1364,180.2503,180.0415,180.1269,5744.0
2023-10-23 13:25:00,189.78,189.79,189.69,189.78,2616.0,180.1459,180.1554,180.0605,180.1459,2616.0
2023-10-23 13:30:00,189.82,189.85,189.66,189.75,3116.0,180.1839,180.2123,180.032,180.1174,3116.0
2023-10-23 13:35:00,189.81,190.04,189.8,189.87,6541.0,180.1744,180.3927,180.1649,180.2313,6541.0
2023-10-23 13:40:00,189.84,189.98,189.82,189.9,7862.0,180.2028,180.3357,180.1839,180.2598,7862.0
2023-10-23 13:45:00,189.93,189.98,189.78,189.91,14606.0,180.2883,180.3357,180.1459,180.2693,14606.0
2023-10-23 13:50:00,189.93,189.98,189.82,189.95,7133.0,180.2883,180.3357,180.1839,180.3073,7133.0
2023-10-23 13:55:00,189.95,189.97,189.51,189.7,10532.0,180.3073,180.3263,179.8896,180.07,10532.0
2023-10-23 14:00:00,189.66,189.7,189.29,189.36,12339.0,180.032,180.07,179.6808,179.7472,12339.0
2023-10-23 14:05:00,189.35,189.64,189.22,189.64,7379.0,179.7377,180.013,179.6143,180.013,7379.0
2023-10-23 14:10:00,189.64,189.92,189.62,189.62,25891.0,180.013,180.2788,179.994,179.994,25891.0
2023-10-23 14:15:00,189.65,189.78,189.5,189.56,5579.0,180.0225,180.1459,179.8801,179.9371,5579.0
2023-10-23 14:20:00,189.58,189.94,189.54,189.92,7244.0,179.956,180.2978,179.9181,180.2788,7244.0
2023-10-23 14:25:00,189.93,190.06,189.9,190.03,5976.0,180.2883,180.4117,180.2598,180.3832,5976.0
2023-10-23 14:30:00,190.0,190.22,189.98,190.13,7442.0,180.3547,180.5636,180.3357,180.4781,7442.0
2023-10-23 14:35:00,190.14,190.38,190.14,190.33,4622.0,180.4876,180.7154,180.4876,180.668,4622.0
2023-10-23 14:40:00,190.45,190.61,190.18,190.22,7228.0,180.7819,180.9338,180.5256,180.5636,7228.0
2023-10-23 14:45:00,190.23,190.26,190.0,190.0,14379.0,180.5731,180.6015,180.3547,180.3547,14379.0
2023-10-23 14:50:00,190.01,190.2,189.98,190.19,6123.0,180.3642,180.5446,180.3357,180.5351,6123.0
2023-10-23 14:55:00,190.19,190.24,190.09,190.15,9801.0,180.5351,180.5825,180.4402,180.4971,9801.0
2023-10-23 15:00:00,190.2,190.21,189.97,190.12,6828.0,180.5446,180.5541,180.3263,180.4686,6828.0
2023-10-23 15:05:00,190.14,190.14,189.9,189.91,3223.0,180.4876,180.4876,180.2598,180.2693,3223.0
2023-10-23 15:10:00,189.95,190.05,189.68,189.75,13388.0,180.3073,180.4022,180.051,180.1174,13388.0
2023-10-23 15:15:00,189.79,189.79,189.35,189.35,13123.0,180.1554,180.1554,179.7377,179.7377,13123.0
2023-10-23 15:20:00,189.35,189.37,188.85,189.06,23315.0,179.7377,179.7567,179.2631,179.4624,23315.0
2023-10-23 15:25:00,189.08,189.4,189.04,189.07,30623.0,179.4814,179.7852,179.4435,179.4719,30623.0
2023-10-23 15:30:00,189.06,189.25,188.94,189.17,25142.0,179.4624,179.6428,179.3485,179.5669,25142.0
2023-10-23 15:35:00,189.18,189.18,188.76,188.84,19559.0,179.5764,179.5764,179.1777,179.2536,19559.0
2023-10-23 15:40:00,188.81,189.06,188.78,188.93,22971.0,179.2251,179.4624,179.1967,179.339,22971.0
2023-10-23 15:45:00,188.9,189.13,188.86,189.11,32546.0,179.3106,179.5289,179.2726,179.5099,32546.0
2023-10-23 15:50:00,189.1,189.12,188.83,188.98,37183.0,179.5004,179.5194,179.2441,179.3865,37183.0
2023-10-23 15:55:00,188.98,189.29,188.7,189.19,92771.0,179.3865,179.6808,179.1207,179.5858,92771.0
2023-10-24 09:30:00,189.67,190.3,189.67,190.11,19338.0,180.0415,180.6395,180.0415,180.4591,19338.0
2023-10-24 09:35:00,190.02,190.37,189.82,189.87,2910.0,180.3737,180.7059,180.1839,180.2313,2910.0
2023-10-24 09:40:00,189.63,189.81,189.21,189.78,8022.0,180.0035,180.1744,179.6048,180.1459,8022.0
2023-10-24 09:45:00,189.74,189.86,188.93,189.8,14426.0,180.1079,180.2218,179.339,180.1649,14426.0
2023-10-24 09:50:00,189.94,190.28,189.67,190.17,3360.0,180.2978,180.6205,180.0415,180.5161,3360.0
2023-10-24 09:55:00,190.25,190.69,190.02,190.6,4960.0,180.592,181.0097,180.3737,180.9243,4960.0
2023-10-24 10:00:00,190.61,190.72,190.38,190.42,9009.0,180.9338,181.0382,180.7154,180.7534,9009.0
2023-10-24 10:05:00,190.42,190.67,190.4,190.67,4702.0,180.7534,180.9907,180.7344,180.9907,4702.0
2023-10-24 10:10:00,190.55,190.81,190.1,190.12,10361.0,180.8768,181.1236,180.4497,180.4686,10361.0
2023-10-24 10:15:00,190.09,190.21,189.64,189.64,6368.0,180.4402,180.5541,180.013,180.013,6368.0
2023-10-24 10:20:00,189.7,190.0,189.36,189.9,5039.0,180.07,180.3547,179.7472,180.2598,5039.0
2023-10-24 10:25:00,190.04,190.09,189.89,190.07,5499.0,180.3927,180.4402,180.2503,180.4212,5499.0
2023-10-24 10:30:00,190.0,190.14,189.9,190.0,5266.0,180.3547,180.4876,180.2598,180.3547,5266.0
2023-10-24 10:35:00,190.06,190.36,190.05,190.23,7170.0,180.4117,180.6965,180.4022,180.5731,7170.0
2023-10-24 10:40:00,190.32,190.63,190.3,190.6,12153.0,180.6585,180.9527,180.6395,180.9243,12153.0
2023-10-24 10:45:00,190.59,190.76,190.27,190.31,6301.0,180.9148,181.0761,180.611,180.649,6301.0
2023-10-24 10:50:00,190.36,190.54,190.12,190.48,9297.0,180.6965,180.8673,180.4686,180.8104,9297.0
2023-10-24 10:55:00,190.51,190.54,190.02,190.09,8334.0,180.8388,180.8673,180.3737,180.4402,8334.0
2023-10-24 11:00:00,190.09,190.19,189.75,190.09,6967.0,180.4402,180.5351,180.1174,180.4402,6967.0
2023-10-24 11:05:00,190.02,190.42,190.02,190.31,2882.0,180.3737,180.7534,180.3737,180.649,2882.0
2023-10-24 11:10:00,190.28,190.31,190.16,190.26,3174.0,180.6205,180.649,180.5066,180.6015,3174.0
2023-10-24 11:15:00,190.28,190.65,190.28,190.5,25281.0,180.6205,180.9717,180.6205,180.8293,25281.0
2023-10-24 11:20:00,190.5,190.56,190.15,190.18,9938.0,180.8293,180.8863,180.4971,180.5256,9938.0
2023-10-24 11:25:00,190.15,190.27,190.09,190.23,5176.0,180.4971,180.611,180.4402,180.5731,5176.0
2023-10-24 11:30:00,190.17,190.28,189.8,189.84,8327.0,180.5161,180.6205,180.1649,180.2028,8327.0
2023-10-24 11:35:00,189.81,190.06,189.75,190.06,3413.0,180.1744,180.4117,180.1174,180.4117,3413.0
2023-10-24 11:40:00,190.06,190.3,190.01,190.14,3491.0,180.4117,180.6395,180.3642,180.4876,3491.0
2023-10-24 11:45:00,190.25,190.43,190.24,190.38,4147.0,180.592,180.7629,180.5825,180.7154,4147.0
2023-10-24 11:50:00,190.37,190.43,189.92,190.37,11636.0,180.7059,180.7629,180.2788,180.7059,11636.0
2023-10-24 11:55:00,190.31,190.37,190.01,190.2,9702.0,180.649,180.7059,180.3642,180.5446,9702.0
2023-10-24 12:00:00,190.15,190.49,190.15,190.42,15783.0,180.4971,180.8199,180.4971,180.7534,15783.0
2023-10-24 12:05:00,190.42,190.51,190.37,190.46,5761.0,180.7534,180.8388,180.7059,180.7914,5761.0
2023-10-24 12:10:00,190.41,190.46,190.29,190.35,2685.0,180.7439,180.7914,180.63,180.687,2685.0
2023-10-24 12:15:00,190.3,190.4,190.2,190.25,7421.0,180.6395,180.7344,180.5446,180.592,7421.0
2023-10-24 12:20:00,190.2,190.23,190.02,190.06,8077.0,180.5446,180.5731,180.3737,180.4117,8077.0
2023-10-24 12:25:00,190.1,190.28,190.07,190.16,3426.0,180.4497,180.6205,180.4212,180.5066,3426.0
2023-10-24 12:30:00,190.31,190.39,190.21,190.3,2312.0,180.649,180.7249,180.5541,180.6395,2312.0
2023-10-24 12:35:00,190.33,190.51,190.2,190.44,7511.0,180.668,180.8388,180.5446,180.7724,7511.0
2023-10-24 12:40:00,190.48,190.73,190.38,190.63,8548.0,180.8104,181.0477,180.7154,180.9527,8548.0
2023-10-24 12:45:00,190.66,190.66,190.32,190.36,4300.0,180.9812,180.9812,180.6585,180.6965,4300.0
2023-10-24 12:50:00,190.36,190.36,190.22,190.22,2934.0,180.6965,180.6965,180.5636,180.5636,2934.0
2023-10-24 12:55:00,190.27,190.39,190.25,190.33,3900.0,180.611,180.7249,180.592,180.668,3900.0
2023-10-24 13:00:00,190.34,190.53,190.29,190.52,5776.0,180.6775,180.8578,180.63,180.8483,5776.0
2023-10-24 13:05:00,190.49,190.56,190.31,190.45,4900.0,180.8199,180.8863,180.649,180.7819,4900.0
2023-10-24 13:10:00,190.36,190.42,190.32,190.33,4513.0,180.6965,180.7534,180.6585,180.668,4513.0
2023-10-24 13:15:00,190.32,190.35,190.13,190.21,9514.0,180.6585,180.687,180.4781,180.5541,9514.0
2023-10-24 13:20:00,190.19,190.32,189.97,189.99,7300.0,180.5351,180.6585,180.3263,180.3452,7300.0
2023-10-24 13:25:00,190.02,190.12,189.89,190.09,10207.0,180.3737,180.4686,180.2503,180.4402,10207.0
2023-10-24 13:30:00,190.15,190.29,190.06,190.09,8112.0,180.4971,180.63,180.4117,180.4402,8112.0
2023-10-24 13:35:00,190.12,190.18,189.96,189.96,6133.0,180.4686,180.5256,180.3168,180.3168,6133.0
2023-10-24 13:40:00,189.97,190.05,189.77,190.01,3929.0,180.3263,180.4022,180.1364,180.3642,3929.0
2023-10-24 13:45:00,189.99,190.15,189.98,190.05,4390.0,180.3452,180.4971,180.3357,180.4022,4390.0
2023-10-24 13:50:00,190.04,190.17,189.99,190.17,3792.0,180.3927,180.5161,180.3452,180.5161,3792.0
2023-10-24 13:55:00,190.16,190.16,189.73,189.81,4707.0,180.5066,180.5066,180.0984,180.1744,4707.0
2023-10-24 14:00:00,189.87,189.97,189.81,189.85,6499.0,180.2313,180.3263,180.1744,180.2123,6499.0
2023-10-24 14:05:00,189.83,190.09,189.83,190.04,6209.0,180.1934,180.4402,180.1934,180.3927,6209.0
2023-10-24 14:10:00,190.05,190.25,189.98,190.17,6913.0,180.4022,180.592,180.3357,180.5161,6913.0
2023-10-24 14:15:00,190.17,190.22,189.94,190.03,27076.0,180.5161,180.5636,180.2978,180.3832,27076.0
2023-10-24 14:20:00,190.08,190.08,189.86,189.95,5168.0,180.4307,180.4307,180.2218,180.3073,5168.0
2023-10-24 14:25:00,189.97,190.15,189.91,190.12,14241.0,180.3263,180.4971,180.2693,180.4686,14241.0
2023-10-24 14:30:00,190.13,190.32,190.12,190.19,16087.0,180.4781,180.6585,180.4686,180.5351,16087.0
2023-10-24 14:35:00,190.18,190.34,190.16,190.3,11840.0,180.5256,180.6775,180.5066,180.6395,11840.0
2023-10-24 14:40:00,190.31,190.35,190.23,190.3,14800.0,180.649,180.687,180.5731,180.6395,14800.0
2023-10-24 14:45:00,190.26,190.49,190.22,190.47,9381.0,180.6015,180.8199,180.5636,180.8009,9381.0
2023-10-24 14:50:00,190.45,190.57,190.4,190.51,7416.0,180.7819,180.8958,180.7344,180.8388,7416.0
2023-10-24 14:55:00,190.54,190.59,190.47,190.53,10590.0,180.8673,180.9148,180.8009,180.8578,10590.0
2023-10-24 15:00:00,190.51,190.58,190.48,190.58,4073.0,180.8388,180.9053,180.8104,180.9053,4073.0
2023-10-24 15:05:00,190.57,190.64,190.39,190.39,18492.0,180.8958,180.9622,180.7249,180.7249,18492.0
2023-10-24 15:10:00,190.38,190.58,190.38,190.58,5548.0,180.7154,180.9053,180.7154,180.9053,5548.0
2023-10-24 15:15:00,190.6,190.78,190.53,190.71,23086.0,180.9243,181.0951,180.8578,181.0287,23086.0
2023-10-24 15:20:00,190.72,190.79,190.62,190.64,7197.0,181.0382,181.1046,180.9433,180.9622,7197.0
2023-10-24 15:25:00,190.58,190.79,190.55,190.79,8967.0,180.9053,181.1046,180.8768,181.1046,8967.0
2023-10-24 15:30:00,190.8,190.83,190.67,190.78,11280.0,181.1141,181.1426,180.9907,181.0951,11280.0
2023-10-24 15:35:00,190.76,190.92,190.68,190.79,11553.0,181.0761,181.228,181.0002,181.1046,11553.0
2023-10-24 15:40:00,190.75,190.83,190.72,190.77,12508.0,181.0667,181.1426,181.0382,181.0856,12508.0
2023-10-24 15:45:00,190.77,190.87,190.59,190.59,19170.0,181.0856,181.1806,180.9148,180.9148,19170.0
2023-10-24 15:50:00,190.61,190.63,190.25,190.28,38879.0,180.9338,180.9527,180.592,180.6205,38879.0
2023-10-24 15:55:00,190.31,190.44,190.23,190.25,79765.0,180.649,180.7724,180.5731,180.592,79765.0
2023-10-25 09:30:00,190.03,190.39,189.86,190.39,18792.0,180.3832,180.7249,180.2218,180.7249,18792.0
2023-10-25 09:35:00,190.42,190.79,190.37,190.54,5845.0,180.7534,181.1046,180.7059,180.8673,5845.0
2023-10-25 09:40:00,190.6,190.84,190.34,190.68,7399.0,180.9243,181.1521,180.6775,181.0002,7399.0
2023-10-25 09:45:00,190.63,190.63,189.99,190.09,10094.0,180.9527,180.9527,180.3452,180.4402,10094.0
2023-10-25 09:50:00,190.09,190.62,189.89,190.56,8253.0,180.4402,180.9433,180.2503,180.8863,8253.0
2023-10-25 09:55:00,190.52,190.6,189.66,189.68,18038.0,180.8483,180.9243,180.032,180.051,18038.0
2023-10-25 10:00:00,189.78,190.31,189.51,190.31,9681.0,180.1459,180.649,179.8896,180.649,9681.0
2023-10-25 10:05:00,190.28,190.47,190.26,190.4,4689.0,180.6205,180.8009,180.6015,180.7344,4689.0
2023-10-25 10:10:00,190.44,190.47,190.03,190.11,11014.0,180.7724,180.8009,180.3832,180.4591,11014.0
2023-10-25 10:15:00,190.14,190.39,189.97,190.34,6076.0,180.4876,180.7249,180.3263,180.6775,6076.0
2023-10-25 10:20:00,190.35,190.41,190.13,190.26,5869.0,180.687,180.7439,180.4781,180.6015,5869.0
2023-10-25 10:25:00,190.23,190.33,190.09,190.33,4998.0,180.5731,180.668,180.4402,180.668,4998.0
2023-10-25 10:30:00,190.25,190.89,190.23,190.86,9033.0,180.592,181.1995,180.5731,181.1711,9033.0
2023-10-25 10:35:00,190.86,190.92,190.61,190.85,11537.0,181.1711,181.228,180.9338,181.1616,11537.0
2023-10-25 10:40:00,190.87,191.1,190.86,191.03,32093.0,181.1806,181.3989,181.1711,181.3324,32093.0
2023-10-25 10:45:00,191.0,191.33,190.99,191.24,22388.0,181.304,181.6172,181.2945,181.5318,22388.0
2023-10-25 10:50:00,191.22,191.62,191.15,191.42,9843.0,181.5128,181.8925,181.4463,181.7026,9843.0
2023-10-25 10:55:00,191.35,191.35,190.79,191.04,18571.0,181.6362,181.6362,181.1046,181.3419,18571.0
2023-10-25 11:00:00,191.08,191.79,190.99,191.63,11481.0,181.3799,182.0539,181.2945,181.902,11481.0
2023-10-25 11:05:00,191.63,191.92,191.6,191.85,10789.0,181.902,182.1773,181.8735,182.1108,10789.0
2023-10-25 11:10:00,191.91,191.97,191.22,191.35,13839.0,182.1678,182.2247,181.5128,181.6362,13839.0
2023-10-25 11:15:00,191.46,191.94,191.34,191.89,6645.0,181.7406,182.1962,181.6267,182.1488,6645.0
2023-10-25 11:20:00,191.89,192.1,191.83,191.99,6514.0,182.1488,182.3481,182.0918,182.2437,6514.0
2023-10-25 11:25:00,192.02,192.17,191.71,191.74,18615.0,182.2722,182.4146,181.9779,182.0064,18615.0
2023-10-25 11:30:00,191.74,192.27,191.68,192.2,24284.0,182.0064,182.5095,181.9494,182.443,24284.0
2023-10-25 11:35:00,192.15,192.24,191.84,192.02,14575.0,182.3956,182.481,182.1013,182.2722,14575.0
2023-10-25 11:40:00,192.06,192.28,192.06,192.22,10682.0,182.3102,182.519,182.3102,182.462,10682.0
2023-10-25 11:45:00,192.23,192.5,192.06,192.38,8553.0,182.4715,182.7278,182.3102,182.6139,8553.0
2023-10-25 11:50:00,192.42,192.76,192.42,192.76,13071.0,182.6519,182.9746,182.6519,182.9746,13071.0
2023-10-25 11:55:00,192.75,192.93,192.45,192.45,9571.0,182.9651,183.136,182.6804,182.6804,9571.0
2023-10-25 12:00:00,192.51,192.83,192.47,192.83,7330.0,182.7373,183.0411,182.6993,183.0411,7330.0
2023-10-25 12:05:00,192.76,192.78,192.61,192.68,6095.0,182.9746,182.9936,182.8322,182.8987,6095.0
2023-10-25 12:10:00,192.68,192.72,192.52,192.57,6559.0,182.8987,182.9366,182.7468,182.7943,6559.0
2023-10-25 12:15:00,192.55,192.75,192.55,192.7,3633.0,182.7753,182.9651,182.7753,182.9177,3633.0
2023-10-25 12:20:00,192.75,192.98,192.65,192.75,23532.0,182.9651,183.1834,182.8702,182.9651,23532.0
2023-10-25 12:25:00,192.78,192.88,192.49,192.54,15514.0,182.9936,183.0885,182.7183,182.7658,15514.0
2023-10-25 12:30:00,192.46,192.85,192.44,192.75,8414.0,182.6898,183.06,182.6709,182.9651,8414.0
2023-10-25 12:35:00,192.75,192.82,192.62,192.78,3804.0,182.9651,183.0316,182.8417,182.9936,3804.0
2023-10-25 12:40:00,192.82,193.11,192.68,193.11,8844.0,183.0316,183.3068,182.8987,183.3068,8844.0
2023-10-25 12:45:00,193.1,193.1,192.64,192.67,6856.0,183.2974,183.2974,182.8607,182.8892,6856.0
2023-10-25 12:50:00,192.65,192.65,192.32,192.39,8290.0,182.8702,182.8702,182.557,182.6234,8290.0
2023-10-25 12:55:00,192.38,192.54,192.31,192.47,7416.0,182.6139,182.7658,182.5475,182.6993,7416.0
2023-10-25 13:00:00,192.48,192.67,192.44,192.63,7350.0,182.7088,182.8892,182.6709,182.8512,7350.0
2023-10-25 13:05:00,192.64,192.68,192.43,192.65,5368.0,182.8607,182.8987,182.6614,182.8702,5368.0
2023-10-25 13:10:00,192.58,192.65,192.51,192.56,7353.0,182.8038,182.8702,182.7373,182.7848,7353.0
2023-10-25 13:15:00,192.62,192.7,192.44,192.66,7729.0,182.8417,182.9177,182.6709,182.8797,7729.0
2023-10-25 13:20:00,192.66,192.84,192.58,192.74,5648.0,182.8797,183.0506,182.8038,182.9556,5648.0
2023-10-25 13:25:00,192.75,192.76,192.56,192.56,6844.0,182.9651,182.9746,182.7848,182.7848,6844.0
2023-10-25 13:30:00,192.47,192.53,192.28,192.4,10995.0,182.6993,182.7563,182.519,182.6329,10995.0
2023-10-25 13:35:00,192.41,192.88,192.34,192.82,9458.0,182.6424,183.0885,182.5759,183.0316,9458.0
2023-10-25 13:40:00,192.81,192.9,192.68,192.81,8131.0,183.0221,183.1075,182.8987,183.0221,8131.0
2023-10-25 13:45:00,192.81,192.94,192.7,192.78,7876.0,183.0221,183.1455,182.9177,182.9936,7876.0
2023-10-25 13:50:00,192.75,192.9,192.7,192.9,5727.0,182.9651,183.1075,182.9177,183.1075,5727.0
2023-10-25 13:55:00,192.89,193.06,192.85,193.03,8314.0,183.098,183.2594,183.06,183.2309,8314.0
2023-10-25 14:00:00,193.05,193.21,192.98,193.18,8325.0,183.2499,183.4018,183.1834,183.3733,8325.0
2023-10-25 14:05:00,193.16,193.2,192.96,193.11,8619.0,183.3543,183.3923,183.1645,183.3068,8619.0
2023-10-25 14:10:00,193.1,193.37,193.04,193.31,10887.0,183.2974,183.5537,183.2404,183.4967,10887.0
2023-10-25 14:15:00,193.34,193.65,193.32,193.34,14386.0,183.5252,183.8194,183.5062,183.5252,14386.0
2023-10-25 14:20:00,193.3,193.35,193.1,193.25,13914.0,183.4872,183.5347,183.2974,183.4397,13914.0
2023-10-25 14:25:00,193.28,193.39,193.22,193.34,7000.0,183.4682,183.5726,183.4113,183.5252,7000.0
2023-10-25 14:30:00,193.33,193.48,193.22,193.46,9526.0,183.5157,183.6581,183.4113,183.6391,9526.0
2023-10-25 14:35:00,193.49,193.56,193.42,193.47,9380.0,183.6676,183.734,183.6011,183.6486,9380.0
2023-10-25 14:40:00,193.48,193.51,193.35,193.5,9281.0,183.6581,183.6865,183.5347,183.6771,9281.0
2023-10-25 14:45:00,193.48,193.54,193.37,193.4,9238.0,183.6581,183.715,183.5537,183.5821,9238.0
2023-10-25 14:50:00,193.44,193.81,193.37,193.79,12515.0,183.6201,183.9713,183.5537,183.9523,12515.0
2023-10-25 14:55:00,193.78,193.99,193.63,193.67,14673.0,183.9428,184.1422,183.8005,183.8384,14673.0
2023-10-25 15:00:00,193.67,193.71,193.44,193.61,9838.0,183.8384,183.8764,183.6201,183.7815,9838.0
2023-10-25 15:05:00,193.61,193.78,193.49,193.63,18777.0,183.7815,183.9428,183.6676,183.8005,18777.0
2023-10-25 15:10:00,193.62,193.86,193.5,193.81,24592.0,183.791,184.0188,183.6771,183.9713,24592.0
2023-10-25 15:15:00,193.8,193.96,193.69,193.79,21898.0,183.9618,184.1137,183.8574,183.9523,21898.0
2023-10-25 15:20:00,193.8,193.95,193.78,193.94,19743.0,183.9618,184.1042,183.9428,184.0947,19743.0
2023-10-25 15:25:00,193.94,194.05,193.84,193.91,20399.0,184.0947,184.1991,183.9998,184.0662,20399.0
2023-10-25 15:30:00,193.9,194.13,193.83,193.89,32941.0,184.0567,184.2751,183.9903,184.0473,32941.0
2023-10-25 15:35:00,193.91,194.23,193.86,194.17,30884.0,184.0662,184.37,184.0188,184.313,30884.0
2023-10-25 15:40:00,194.21,194.25,193.99,194.24,44141.0,184.351,184.389,184.1422,184.3795,44141.0
2023-10-25 15:45:00,194.24,194.41,193.93,194.37,64225.0,184.3795,184.5409,184.0852,184.5029,64225.0
2023-10-25 15:50:00,194.39,194.66,194.19,194.34,78399.0,184.5219,184.7782,184.332,184.4744,78399.0
2023-10-25 15:55:00,194.33,194.7,194.32,194.39,128994.0,184.4649,184.8161,184.4554,184.5219,128994.0
2023-10-26 09:30:00,191.0,191.4,186.72,191.4,124198.0,181.304,181.6837,177.2412,181.6837,124198.0
2023-10-26 09:35:00,191.26,192.0,190.27,191.65,98824.0,181.5508,182.2532,180.611,181.921,98824.0
2023-10-26 09:40:00,191.63,194.27,191.46,194.06,78292.0,181.902,184.408,181.7406,184.2086,78292.0
2023-10-26 09:45:00,194.09,194.98,192.7,193.44,45824.0,184.2371,185.0819,182.9177,183.6201,45824.0
2023-10-26 09:50:00,193.59,194.01,192.9,193.37,17296.0,183.7625,184.1612,183.1075,183.5537,17296.0
2023-10-26 09:55:00,193.31,193.42,192.32,193.02,24013.0,183.4967,183.6011,182.557,183.2214,24013.0
2023-10-26 10:00:00,192.96,193.59,192.34,193.59,12445.0,183.1645,183.7625,182.5759,183.7625,12445.0
2023-10-26 10:05:00,193.61,193.62,192.22,192.89,25262.0,183.7815,183.791,182.462,183.098,25262.0
2023-10-26 10:10:00,192.98,192.98,191.92,191.92,8693.0,183.1834,183.1834,182.1773,182.1773,8693.0
2023-10-26 10:15:00,192.0,192.01,190.51,190.8,33869.0,182.2532,182.2627,180.8388,181.1141,33869.0
2023-10-26 10:20:00,191.02,191.07,189.85,190.28,44441.0,181.3229,181.3704,180.2123,180.6205,44441.0
2023-10-26 10:25:00,190.36,190.81,189.09,189.24,21327.0,180.6965,181.1236,179.4909,179.6333,21327.0
2023-10-26 10:30:00,189.23,190.29,189.23,190.28,31775.0,179.6238,180.63,179.6238,180.6205,31775.0
2023-10-26 10:35:00,190.21,191.72,190.21,191.4,39501.0,180.5541,181.9874,180.5541,181.6837,39501.0
2023-10-26 10:40:00,191.46,191.63,191.17,191.32,16503.0,181.7406,181.902,181.4653,181.6077,16503.0
2023-10-26 10:45:00,191.46,191.46,190.57,190.63,14024.0,181.7406,181.7406,180.8958,180.9527,14024.0
2023-10-26 10:50:00,190.74,191.12,190.42,190.77,18781.0,181.0572,181.4179,180.7534,181.0856,18781.0
2023-10-26 10:55:00,190.85,190.97,190.31,190.42,14486.0,181.1616,181.2755,180.649,180.7534,14486.0
2023-10-26 11:00:00,190.44,190.62,190.16,190.58,10491.0,180.7724,180.9433,180.5066,180.9053,10491.0
2023-10-26 11:05:00,190.67,191.05,190.44,190.79,11408.0,180.9907,181.3514,180.7724,181.1046,11408.0
2023-10-26 11:10:00,190.65,190.74,190.3,190.45,10352.0,180.9717,181.0572,180.6395,180.7819,10352.0
2023-10-26 11:15:00,190.36,190.54,190.13,190.51,12613.0,180.6965,180.8673,180.4781,180.8388,12613.0
2023-10-26 11:20:00,190.54,190.81,190.5,190.51,5903.0,180.8673,181.1236,180.8293,180.8388,5903.0
2023-10-26 11:25:00,190.62,190.76,190.51,190.68,4880.0,180.9433,181.0761,180.8388,181.0002,4880.0
2023-10-26 11:30:00,190.64,190.64,189.5,189.66,14897.0,180.9622,180.9622,179.8801,180.032,14897.0
2023-10-26 11:35:00,189.66,190.08,189.66,189.81,11596.0,180.032,180.4307,180.032,180.1744,11596.0
2023-10-26 11:40:00,189.73,190.26,189.7,190.25,8931.0,180.0984,180.6015,180.07,180.592,8931.0
2023-10-26 11:45:00,190.19,190.2,189.82,190.15,6372.0,180.5351,180.5446,180.1839,180.4971,6372.0
2023-10-26 11:50:00,190.08,190.08,189.48,189.65,9917.0,180.4307,180.4307,179.8611,180.0225,9917.0
2023-10-26 11:55:00,189.55,189.59,189.17,189.5,11624.0,179.9276,179.9655,179.5669,179.8801,11624.0
2023-10-26 12:00:00,189.41,189.43,188.72,188.78,7486.0,179.7947,179.8137,179.1397,179.1967,7486.0
2023-10-26 12:05:00,188.78,188.79,188.45,188.71,9919.0,179.1967,179.2062,178.8834,179.1302,9919.0
2023-10-26 12:10:00,188.66,189.2,188.59,189.05,6620.0,179.0828,179.5953,179.0163,179.453,6620.0
2023-10-26 12:15:00,188.95,189.24,188.75,189.18,10325.0,179.358,179.6333,179.1682,179.5764,10325.0
2023-10-26 12:20:00,189.25,189.25,188.71,188.76,12578.0,179.6428,179.6428,179.1302,179.1777,12578.0
2023-10-26 12:25:00,188.73,189.09,188.5,189.07,41045.0,179.1492,179.4909,178.9309,179.4719,41045.0
2023-10-26 12:30:00,189.01,189.43,189.0,189.14,5895.0,179.415,179.8137,179.4055,179.5384,5895.0
2023-10-26 12:35:00,189.14,189.15,188.76,188.96,8254.0,179.5384,179.5479,179.1777,179.3675,8254.0
2023-10-26 12:40:00,189.06,189.16,188.84,188.84,5629.0,179.4624,179.5574,179.2536,179.2536,5629.0
2023-10-26 12:45:00,188.86,189.15,188.62,188.62,8190.0,179.2726,179.5479,179.0448,179.0448,8190.0
2023-10-26 12:50:00,188.74,188.89,188.01,188.14,36038.0,179.1587,179.3011,178.4657,178.5891,36038.0
2023-10-26 12:55:00,188.11,188.22,187.73,187.79,11910.0,178.5607,178.6651,178.2,178.2569,11910.0
2023-10-26 13:00:00,187.73,187.99,187.64,187.75,14012.0,178.2,178.4468,178.1145,178.2189,14012.0
2023-10-26 13:05:00,187.75,187.8,187.45,187.59,8757.0,178.2189,178.2664,177.9342,178.0671,8757.0
2023-10-26 13:10:00,187.64,187.82,187.52,187.72,10454.0,178.1145,178.2854,178.0006,178.1905,10454.0
2023-10-26 13:15:00,187.71,187.73,187.34,187.34,15272.0,178.181,178.2,177.8298,177.8298,15272.0
2023-10-26 13:20:00,187.45,187.6,187.31,187.33,11212.0,177.9342,178.0766,177.8013,177.8203,11212.0
2023-10-26 13:25:00,187.31,187.77,187.31,187.74,12180.0,177.8013,178.2379,177.8013,178.2095,12180.0
2023-10-26 13:30:00,187.7,187.84,187.53,187.75,8743.0,178.1715,178.3044,178.0101,178.2189,8743.0
2023-10-26 13:35:00,187.84,188.01,187.68,187.68,24166.0,178.3044,178.4657,178.1525,178.1525,24166.0
2023-10-26 13:40:00,187.66,188.39,187.66,188.36,11230.0,178.1335,178.8265,178.1335,178.798,11230.0
2023-10-26 13:45:00,188.4,188.6,188.11,188.3,15553.0,178.836,179.0258,178.5607,178.741,15553.0
2023-10-26 13:50:00,188.3,188.33,188.13,188.16,6844.0,178.741,178.7695,178.5797,178.6081,6844.0
2023-10-26 13:55:00,188.16,188.22,188.01,188.22,9442.0,178.6081,178.6651,178.4657,178.6651,9442.0
2023-10-26 14:00:00,188.14,188.36,188.08,188.31,7599.0,178.5891,178.798,178.5322,178.7505,7599.0
2023-10-26 14:05:00,188.28,188.32,188.16,188.28,8981.0,178.722,178.76,178.6081,178.722,8981.0
2023-10-26 14:10:00,188.23,188.8,188.22,188.62,8907.0,178.6746,179.2156,178.6651,179.0448,8907.0
2023-10-26 14:15:00,188.76,188.78,188.56,188.66,5650.0,179.1777,179.1967,178.9878,179.0828,5650.0
2023-10-26 14:20:00,188.76,188.91,188.7,188.76,6403.0,179.1777,179.3201,179.1207,179.1777,6403.0
2023-10-26 14:25:00,188.78,188.98,188.7,188.87,8342.0,179.1967,179.3865,179.1207,179.2821,8342.0
2023-10-26 14:30:00,188.91,189.24,188.82,189.12,13079.0,179.3201,179.6333,179.2346,179.5194,13079.0
2023-10-26 14:35:00,189.12,189.34,188.47,188.5,50238.0,179.5194,179.7282,178.9024,178.9309,50238.0
2023-10-26 14:40:00,188.5,189.08,188.49,188.91,10873.0,178.9309,179.4814,178.9214,179.3201,10873.0
2023-10-26 14:45:00,188.88,189.07,188.78,189.02,13673.0,179.2916,179.4719,179.1967,179.4245,13673.0
2023-10-26 14:50:00,189.08,189.18,189.0,189.04,7768.0,179.4814,179.5764,179.4055,179.4435,7768.0
2023-10-26 14:55:00,189.04,189.2,189.0,189.14,16802.0,179.4435,179.5953,179.4055,179.5384,16802.0
2023-10-26 15:00:00,189.23,189.45,189.07,189.25,12959.0,179.6238,179.8326,179.4719,179.6428,12959.0
2023-10-26 15:05:00,189.27,189.52,189.27,189.38,10751.0,179.6618,179.8991,179.6618,179.7662,10751.0
2023-10-26 15:10:00,189.31,189.31,188.96,188.96,21458.0,179.6998,179.6998,179.3675,179.3675,21458.0
2023-10-26 15:15:00,189.0,189.07,188.83,188.85,22648.0,179.4055,179.4719,179.2441,179.2631,22648.0
2023-10-26 15:20:00,188.84,189.14,188.83,188.96,11285.0,179.2536,179.5384,179.2441,179.3675,11285.0
2023-10-26 15:25:00,188.94,188.94,188.61,188.71,16325.0,179.3485,179.3485,179.0353,179.1302,16325.0
2023-10-26 15:30:00,188.71,189.14,188.67,189.13,30117.0,179.1302,179.5384,179.0922,179.5289,30117.0
2023-10-26 15:35:00,189.12,189.18,188.74,188.82,22579.0,179.5194,179.5764,179.1587,179.2346,22579.0
2023-10-26 15:40:00,188.79,188.81,188.5,188.67,23306.0,179.2062,179.2251,178.9309,179.0922,23306.0
2023-10-26 15:45:00,188.65,188.66,188.38,188.44,32937.0,179.0733,179.0828,178.817,178.8739,32937.0
2023-10-26 15:50:00,188.45,189.05,188.45,188.84,81521.0,178.8834,179.453,178.8834,179.2536,81521.0
2023-10-26 15:55:00,188.83,189.07,188.63,189.05,141613.0,179.2441,179.4719,179.0543,179.453,141613.0
2023-10-27 09:30:00,187.41,188.11,186.9,187.24,60206.0,177.8962,178.5607,177.4121,177.7348,60206.0
2023-10-27 09:35:00,187.31,187.98,186.03,186.43,33165.0,177.8013,178.4373,176.5863,176.966,33165.0
2023-10-27 09:40:00,186.3,186.37,184.52,184.56,30796.0,176.8426,176.909,175.1529,175.1909,30796.0
2023-10-27 09:45:00,184.67,185.9,184.41,185.7,34729.0,175.2953,176.4629,175.0485,176.273,34729.0
2023-10-27 09:50:00,185.69,185.77,184.81,185.72,15699.0,176.2635,176.3395,175.4282,176.292,15699.0
2023-10-27 09:55:00,185.8,186.08,185.47,186.08,19595.0,176.3679,176.6337,176.0547,176.6337,19595.0
2023-10-27 10:00:00,186.08,186.08,185.22,185.91,33210.0,176.6337,176.6337,175.8174,176.4724,33210.0
2023-10-27 10:05:00,185.94,186.05,185.73,185.73,10061.0,176.5008,176.6052,176.3015,176.3015,10061.0
2023-10-27 10:10:00,185.92,185.93,185.46,185.56,8522.0,176.4818,176.4913,176.0452,176.1401,8522.0
2023-10-27 10:15:00,185.53,185.66,185.19,185.19,9459.0,176.1116,176.235,175.7889,175.7889,9459.0
2023-10-27 10:20:00,185.17,185.47,185.14,185.37,9919.0,175.7699,176.0547,175.7414,175.9598,9919.0
2023-10-27 10:25:00,185.31,185.34,185.16,185.26,6779.0,175.9028,175.9313,175.7604,175.8554,6779.0
2023-10-27 10:30:00,185.23,185.84,185.14,185.77,14994.0,175.8269,176.4059,175.7414,176.3395,14994.0
2023-10-27 10:35:00,185.71,186.18,185.71,186.16,17827.0,176.2825,176.7286,176.2825,176.7097,17827.0
2023-10-27 10:40:00,186.09,186.4,186.04,186.37,6300.0,176.6432,176.9375,176.5958,176.909,6300.0
2023-10-27 10:45:00,186.34,186.79,186.3,186.48,12804.0,176.8805,177.3077,176.8426,177.0134,12804.0
2023-10-27 10:50:00,186.52,186.68,186.36,186.44,8534.0,177.0514,177.2033,176.8995,176.9754,8534.0
2023-10-27 10:55:00,186.47,186.9,186.43,186.45,13117.0,177.0039,177.4121,176.966,176.9849,13117.0
2023-10-27 11:00:00,186.42,186.52,185.83,185.89,7872.0,176.9565,177.0514,176.3964,176.4534,7872.0
2023-10-27 11:05:00,185.85,186.06,185.65,185.7,8089.0,176.4154,176.6147,176.2256,176.273,8089.0
2023-10-27 11:10:00,185.68,185.72,185.5,185.58,5065.0,176.254,176.292,176.0832,176.1591,5065.0
2023-10-27 11:15:00,185.59,185.69,185.12,185.23,8008.0,176.1686,176.2635,175.7225,175.8269,8008.0
2023-10-27 11:20:00,185.16,185.2,184.9,184.9,16014.0,175.7604,175.7984,175.5136,175.5136,16014.0
2023-10-27 11:25:00,184.84,184.84,184.48,184.53,10823.0,175.4567,175.4567,175.1149,175.1624,10823.0
2023-10-27 11:30:00,184.56,184.82,184.48,184.82,7315.0,175.1909,175.4377,175.1149,175.4377,7315.0
2023-10-27 11:35:00,184.83,184.83,184.4,184.42,8681.0,175.4472,175.4472,175.039,175.058,8681.0
2023-10-27 11:40:00,184.45,184.45,184.1,184.23,8038.0,175.0865,175.0865,174.7542,174.8776,8038.0
2023-10-27 11:45:00,184.21,184.62,183.96,184.6,10727.0,174.8587,175.2478,174.6213,175.2289,10727.0
2023-10-27 11:50:00,184.64,184.69,184.43,184.6,5347.0,175.2668,175.3143,175.0675,175.2289,5347.0
2023-10-27 11:55:00,184.63,184.71,184.5,184.56,4527.0,175.2573,175.3333,175.1339,175.1909,4527.0
2023-10-27 12:00:00,184.57,184.62,184.49,184.5,6598.0,175.2004,175.2478,175.1244,175.1339,6598.0
2023-10-27 12:05:00,184.64,184.72,184.56,184.69,6068.0,175.2668,175.3428,175.1909,175.3143,6068.0
2023-10-27 12:10:00,184.65,184.72,184.54,184.55,5441.0,175.2763,175.3428,175.1719,175.1814,5441.0
2023-10-27 12:15:00,184.56,184.73,184.54,184.69,5006.0,175.1909,175.3523,175.1719,175.3143,5006.0
2023-10-27 12:20:00,184.73,184.89,184.7,184.73,7016.0,175.3523,175.5041,175.3238,175.3523,7016.0
2023-10-27 12:25:00,184.76,184.8,184.66,184.77,6863.0,175.3807,175.4187,175.2858,175.3902,6863.0
2023-10-27 12:30:00,184.73,184.97,184.73,184.94,10715.0,175.3523,175.5801,175.3523,175.5516,10715.0
2023-10-27 12:35:00,184.94,184.95,184.57,184.64,13185.0,175.5516,175.5611,175.2004,175.2668,13185.0
2023-10-27 12:40:00,184.7,184.91,184.54,184.91,8903.0,175.3238,175.5231,175.1719,175.5231,8903.0
2023-10-27 12:45:00,184.87,184.99,184.57,184.75,11104.0,175.4851,175.5991,175.2004,175.3712,11104.0
2023-10-27 12:50:00,184.82,184.82,184.55,184.64,5809.0,175.4377,175.4377,175.1814,175.2668,5809.0
2023-10-27 12:55:00,184.55,184.59,184.38,184.49,7647.0,175.1814,175.2194,175.02,175.1244,7647.0
2023-10-27 13:00:00,184.53,184.72,184.52,184.67,7875.0,175.1624,175.3428,175.1529,175.2953,7875.0
2023-10-27 13:05:00,184.64,184.66,184.42,184.45,5486.0,175.2668,175.2858,175.058,175.0865,5486.0
2023-10-27 13:10:00,184.5,184.5,184.3,184.36,5548.0,175.1339,175.1339,174.9441,175.001,5548.0
2023-10-27 13:15:00,184.32,184.5,184.18,184.45,11702.0,174.9631,175.1339,174.8302,175.0865,11702.0
2023-10-27 13:20:00,184.39,184.97,184.39,184.87,4988.0,175.0295,175.5801,175.0295,175.4851,4988.0
2023-10-27 13:25:00,185.0,185.01,184.62,184.85,6017.0,175.6086,175.618,175.2478,175.4662,6017.0
2023-10-27 13:30:00,184.86,184.86,184.64,184.69,5454.0,175.4757,175.4757,175.2668,175.3143,5454.0
2023-10-27 13:35:00,184.61,184.67,184.54,184.64,6124.0,175.2383,175.2953,175.1719,175.2668,6124.0
2023-10-27 13:40:00,184.64,184.9,184.58,184.86,4704.0,175.2668,175.5136,175.2099,175.4757,4704.0
2023-10-27 13:45:00,184.85,185.0,184.78,185.0,7726.0,175.4662,175.6086,175.3997,175.6086,7726.0
2023-10-27 13:50:00,185.03,185.06,184.91,184.95,8104.0,175.637,175.6655,175.5231,175.5611,8104.0
2023-10-27 13:55:00,184.96,185.06,184.92,185.0,7515.0,175.5706,175.6655,175.5326,175.6086,7515.0
2023-10-27 14:00:00,184.99,185.03,184.96,185.0,11467.0,175.5991,175.637,175.5706,175.6086,11467.0
2023-10-27 14:05:00,185.02,185.18,184.99,185.12,7725.0,175.6275,175.7794,175.5991,175.7225,7725.0
2023-10-27 14:10:00,185.1,185.27,185.1,185.19,3156.0,175.7035,175.8648,175.7035,175.7889,3156.0
2023-10-27 14:15:00,185.19,185.39,185.13,185.31,14272.0,175.7889,175.9788,175.732,175.9028,14272.0
2023-10-27 14:20:00,185.32,185.33,184.99,185.0,11953.0,175.9123,175.9218,175.5991,175.6086,11953.0
2023-10-27 14:25:00,184.91,184.92,184.71,184.73,5946.0,175.5231,175.5326,175.3333,175.3523,5946.0
2023-10-27 14:30:00,184.67,185.1,184.61,185.09,8912.0,175.2953,175.7035,175.2383,175.694,8912.0
2023-10-27 14:35:00,185.06,185.1,184.9,185.06,3335.0,175.6655,175.7035,175.5136,175.6655,3335.0
2023-10-27 14:40:00,185.03,185.06,184.84,184.9,4974.0,175.637,175.6655,175.4567,175.5136,4974.0
2023-10-27 14:45:00,184.98,185.05,184.71,184.71,8406.0,175.5896,175.656,175.3333,175.3333,8406.0
2023-10-27 14:50:00,184.67,184.67,184.3,184.3,8412.0,175.2953,175.2953,174.9441,174.9441,8412.0
2023-10-27 14:55:00,184.43,184.43,184.08,184.18,9334.0,175.0675,175.0675,174.7353,174.8302,9334.0
2023-10-27 15:00:00,184.16,184.3,184.11,184.17,11914.0,174.8112,174.9441,174.7637,174.8207,11914.0
2023-10-27 15:05:00,184.14,184.21,184.0,184.04,13865.0,174.7922,174.8587,174.6593,174.6973,13865.0
2023-10-27 15:10:00,184.03,184.74,183.96,184.66,18324.0,174.6878,175.3617,174.6213,175.2858,18324.0
2023-10-27 15:15:00,184.55,184.61,184.43,184.61,3664.0,175.1814,175.2383,175.0675,175.2383,3664.0
2023-10-27 15:20:00,184.54,184.58,184.29,184.35,13243.0,175.1719,175.2099,174.9346,174.9915,13243.0
2023-10-27 15:25:00,184.39,184.46,184.2,184.46,9027.0,175.0295,175.096,174.8492,175.096,9027.0
2023-10-27 15:30:00,184.45,184.72,184.42,184.42,13791.0,175.0865,175.3428,175.058,175.058,13791.0
2023-10-27 15:35:00,184.39,184.47,184.26,184.35,8361.0,175.0295,175.1055,174.9061,174.9915,8361.0
2023-10-27 15:40:00,184.3,184.37,184.13,184.23,16492.0,174.9441,175.0105,174.7827,174.8776,16492.0
2023-10-27 15:45:00,184.24,184.3,184.11,184.19,25579.0,174.8871,174.9441,174.7637,174.8397,25579.0
2023-10-27 15:50:00,184.21,184.53,184.11,184.53,41199.0,174.8587,175.1624,174.7637,175.1624,41199.0
2023-10-27 15:55:00,184.49,184.62,184.08,184.11,150745.0,175.1244,175.2478,174.7353,174.7637,150745.0
2023-10-30 09:30:00,184.55,185.57,184.55,185.02,28216.0,175.1814,176.1496,175.1814,175.6275,28216.0
2023-10-30 09:35:00,185.15,185.85,185.03,185.4,9867.0,175.7509,176.4154,175.637,175.9882,9867.0
2023-10-30 09:40:00,185.47,185.77,185.3,185.31,8156.0,176.0547,176.3395,175.8933,175.9028,8156.0
2023-10-30 09:45:00,185.37,185.37,184.3,184.3,7907.0,175.9598,175.9598,174.9441,174.9441,7907.0
2023-10-30 09:50:00,184.37,184.57,184.17,184.57,3537.0,175.0105,175.2004,174.8207,175.2004,3537.0
2023-10-30 09:55:00,184.6,184.77,184.36,184.36,20488.0,175.2289,175.3902,175.001,175.001,20488.0
2023-10-30 10:00:00,184.45,184.6,184.13,184.4,9231.0,175.0865,175.2289,174.7827,175.039,9231.0
2023-10-30 10:05:00,184.41,184.57,184.01,184.18,6362.0,175.0485,175.2004,174.6688,174.8302,6362.0
2023-10-30 10:10:00,184.02,184.17,183.89,184.12,8285.0,174.6783,174.8207,174.5549,174.7732,8285.0
2023-10-30 10:15:00,184.0,184.07,183.73,183.91,4610.0,174.6593,174.7258,174.403,174.5739,4610.0
2023-10-30 10:20:00,183.92,184.37,183.91,184.34,4186.0,174.5834,175.0105,174.5739,174.9821,4186.0
2023-10-30 10:25:00,184.15,184.58,184.13,184.56,7901.0,174.8017,175.2099,174.7827,175.1909,7901.0
2023-10-30 10:30:00,184.49,184.57,184.11,184.15,5666.0,175.1244,175.2004,174.7637,174.8017,5666.0
2023-10-30 10:35:00,184.1,184.17,183.91,183.97,4257.0,174.7542,174.8207,174.5739,174.6308,4257.0
2023-10-30 10:40:00,183.98,184.16,183.75,184.12,4642.0,174.6403,174.8112,174.422,174.7732,4642.0
2023-10-30 10:45:00,184.2,184.71,184.2,184.67,10285.0,174.8492,175.3333,174.8492,175.2953,10285.0
2023-10-30 10:50:00,184.7,184.74,184.48,184.58,13208.0,175.3238,175.3617,175.1149,175.2099,13208.0
2023-10-30 10:55:00,184.63,184.65,184.35,184.59,6276.0,175.2573,175.2763,174.9915,175.2194,6276.0
2023-10-30 11:00:00,184.48,184.64,184.36,184.52,2857.0,175.1149,175.2668,175.001,175.1529,2857.0
2023-10-30 11:05:00,184.58,184.6,184.4,184.52,2018.0,175.2099,175.2289,175.039,175.1529,2018.0
2023-10-30 11:10:00,184.54,184.67,184.36,184.48,3268.0,175.1719,175.2953,175.001,175.1149,3268.0
2023-10-30 11:15:00,184.39,184.4,184.05,184.1,4145.0,175.0295,175.039,174.7068,174.7542,4145.0
2023-10-30 11:20:00,184.09,184.1,183.95,183.95,900.0,174.7447,174.7542,174.6119,174.6119,900.0
2023-10-30 11:25:00,184.0,184.14,183.76,184.0,5164.0,174.6593,174.7922,174.4315,174.6593,5164.0
2023-10-30 11:30:00,183.99,184.22,183.96,184.15,1696.0,174.6498,174.8681,174.6213,174.8017,1696.0
2023-10-30 11:35:00,184.13,184.23,183.99,184.23,3070.0,174.7827,174.8776,174.6498,174.8776,3070.0
2023-10-30 11:40:00,184.16,184.34,184.12,184.34,3646.0,174.8112,174.9821,174.7732,174.9821,3646.0
2023-10-30 11:45:00,184.3,184.36,184.13,184.13,3754.0,174.9441,175.001,174.7827,174.7827,3754.0
2023-10-30 11:50:00,184.13,184.18,184.02,184.13,1729.0,174.7827,174.8302,174.6783,174.7827,1729.0
2023-10-30 11:55:00,184.12,184.23,184.08,184.23,2380.0,174.7732,174.8776,174.7353,174.8776,2380.0
2023-10-30 12:00:00,184.25,184.41,184.23,184.37,6435.0,174.8966,175.0485,174.8776,175.0105,6435.0
2023-10-30 12:05:00,184.32,184.5,184.27,184.48,5760.0,174.9631,175.1339,174.9156,175.1149,5760.0
2023-10-30 12:10:00,184.47,184.61,184.45,184.47,5089.0,175.1055,175.2383,175.0865,175.1055,5089.0
2023-10-30 12:15:00,184.48,184.64,184.41,184.53,6604.0,175.1149,175.2668,175.0485,175.1624,6604.0
2023-10-30 12:20:00,184.53,184.59,184.43,184.46,11438.0,175.1624,175.2194,175.0675,175.096,11438.0
2023-10-30 12:25:00,184.44,184.48,184.3,184.41,6067.0,175.077,175.1149,174.9441,175.0485,6067.0
2023-10-30 12:30:00,184.33,184.41,184.28,184.28,3641.0,174.9726,175.0485,174.9251,174.9251,3641.0
2023-10-30 12:35:00,184.34,184.41,184.26,184.3,4685.0,174.9821,175.0485,174.9061,174.9441,4685.0
2023-10-30 12:40:00,184.22,184.27,184.14,184.16,3733.0,174.8681,174.9156,174.7922,174.8112,3733.0
2023-10-30 12:45:00,184.13,184.19,184.09,184.12,3324.0,174.7827,174.8397,174.7447,174.7732,3324.0
2023-10-30 12:50:00,184.15,184.35,184.1,184.25,6498.0,174.8017,174.9915,174.7542,174.8966,6498.0
2023-10-30 12:55:00,184.24,184.32,184.24,184.3,5355.0,174.8871,174.9631,174.8871,174.9441,5355.0
2023-10-30 13:00:00,184.31,184.36,184.13,184.18,4644.0,174.9536,175.001,174.7827,174.8302,4644.0
2023-10-30 13:05:00,184.2,184.29,184.18,184.28,4915.0,174.8492,174.9346,174.8302,174.9251,4915.0
2023-10-30 13:10:00,184.27,184.27,184.18,184.18,4431.0,174.9156,174.9156,174.8302,174.8302,4431.0
2023-10-30 13:15:00,184.22,184.26,184.17,184.25,3209.0,174.8681,174.9061,174.8207,174.8966,3209.0
2023-10-30 13:20:00,184.21,184.34,184.21,184.29,8908.0,174.8587,174.9821,174.8587,174.9346,8908.0
2023-10-30 13:25:00,184.32,184.78,184.32,184.71,9574.0,174.9631,175.3997,174.9631,175.3333,9574.0
2023-10-30 13:30:00,184.77,184.86,184.45,184.5,7357.0,175.3902,175.4757,175.0865,175.1339,7357.0
2023-10-30 13:35:00,184.47,184.7,184.42,184.63,12597.0,175.1055,175.3238,175.058,175.2573,12597.0
2023-10-30 13:40:00,184.66,184.72,184.6,184.66,5473.0,175.2858,175.3428,175.2289,175.2858,5473.0
2023-10-30 13:45:00,184.62,184.82,184.6,184.78,7950.0,175.2478,175.4377,175.2289,175.3997,7950.0
2023-10-30 13:50:00,184.73,184.76,184.62,184.67,4774.0,175.3523,175.3807,175.2478,175.2953,4774.0
2023-10-30 13:55:00,184.65,184.7,184.54,184.55,6185.0,175.2763,175.3238,175.1719,175.1814,6185.0
2023-10-30 14:00:00,184.54,184.62,184.43,184.46,5920.0,175.1719,175.2478,175.0675,175.096,5920.0
2023-10-30 14:05:00,184.43,184.43,184.3,184.3,2720.0,175.0675,175.0675,174.9441,174.9441,2720.0
2023-10-30 14:10:00,184.32,184.37,184.21,184.36,6547.0,174.9631,175.0105,174.8587,175.001,6547.0
2023-10-30 14:15:00,184.37,184.48,184.35,184.47,9386.0,175.0105,175.1149,174.9915,175.1055,9386.0
2023-10-30 14:20:00,184.48,184.94,184.48,184.89,7534.0,175.1149,175.5516,175.1149,175.5041,7534.0
2023-10-30 14:25:00,184.91,185.05,184.86,185.05,13788.0,175.5231,175.656,175.4757,175.656,13788.0
2023-10-30 14:30:00,185.07,185.11,184.95,185.09,5654.0,175.675,175.713,175.5611,175.694,5654.0
2023-10-30 14:35:00,185.11,185.55,185.11,185.37,5606.0,175.713,176.1306,175.713,175.9598,5606.0
2023-10-30 14:40:00,185.41,185.49,185.32,185.32,4143.0,175.9977,176.0737,175.9123,175.9123,4143.0
2023-10-30 14:45:00,185.38,185.45,185.26,185.29,8104.0,175.9693,176.0357,175.8554,175.8838,8104.0
2023-10-30 14:50:00,185.25,185.41,185.23,185.23,8559.0,175.8459,175.9977,175.8269,175.8269,8559.0
2023-10-30 14:55:00,185.23,185.25,185.16,185.19,7099.0,175.8269,175.8459,175.7604,175.7889,7099.0
2023-10-30 15:00:00,185.2,185.38,185.14,185.15,11794.0,175.7984,175.9693,175.7414,175.7509,11794.0
2023-10-30 15:05:00,185.18,185.34,185.16,185.24,15040.0,175.7794,175.9313,175.7604,175.8364,15040.0
2023-10-30 15:10:00,185.27,185.46,185.24,185.44,7486.0,175.8648,176.0452,175.8364,176.0262,7486.0
2023-10-30 15:15:00,185.42,185.67,185.42,185.67,15856.0,176.0072,176.2445,176.0072,176.2445,15856.0
2023-10-30 15:20:00,185.68,185.74,185.61,185.63,10780.0,176.254,176.311,176.1876,176.2066,10780.0
2023-10-30 15:25:00,185.6,185.85,185.54,185.81,14643.0,176.1781,176.4154,176.1211,176.3774,14643.0
2023-10-30 15:30:00,185.86,185.93,185.77,185.8,16391.0,176.4249,176.4913,176.3395,176.3679,16391.0
2023-10-30 15:35:00,185.79,185.99,185.72,185.83,13190.0,176.3584,176.5483,176.292,176.3964,13190.0
2023-10-30 15:40:00,185.84,185.95,185.71,185.9,23991.0,176.4059,176.5103,176.2825,176.4629,23991.0
2023-10-30 15:45:00,185.91,186.03,185.82,185.92,21935.0,176.4724,176.5863,176.3869,176.4818,21935.0
2023-10-30 15:50:00,185.9,186.29,185.89,186.29,40114.0,176.4629,176.8331,176.4534,176.8331,40114.0
2023-10-30 15:55:00,186.28,186.38,185.97,185.97,101345.0,176.8236,176.9185,176.5293,176.5293,101345.0
2023-10-31 09:30:00,187.35,187.36,186.49,186.54,17481.0,177.8393,177.8487,177.0229,177.0704,17481.0
2023-10-31 09:35:00,186.46,186.92,186.21,186.51,5782.0,176.9944,177.4311,176.7571,177.0419,5782.0
2023-10-31 09:40:00,186.57,186.57,185.72,185.73,2356.0,177.0988,177.0988,176.292,176.3015,2356.0
2023-10-31 09:45:00,185.9,186.1,185.56,185.95,3323.0,176.4629,176.6527,176.1401,176.5103,3323.0
2023-10-31 09:50:00,186.0,186.0,185.4,185.52,4951.0,176.5578,176.5578,175.9882,176.1022,4951.0
2023-10-31 09:55:00,185.58,185.75,185.38,185.53,4572.0,176.1591,176.3205,175.9693,176.1116,4572.0
2023-10-31 10:00:00,185.28,185.44,185.13,185.44,6578.0,175.8743,176.0262,175.732,176.0262,6578.0
2023-10-31 10:05:00,185.37,185.47,185.3,185.41,2867.0,175.9598,176.0547,175.8933,175.9977,2867.0
2023-10-31 10:10:00,185.44,185.97,185.44,185.82,4768.0,176.0262,176.5293,176.0262,176.3869,4768.0
2023-10-31 10:15:00,185.87,185.94,185.6,185.68,4720.0,176.4344,176.5008,176.1781,176.254,4720.0
2023-10-31 10:20:00,185.67,185.82,185.67,185.78,2075.0,176.2445,176.3869,176.2445,176.349,2075.0
2023-10-31 10:25:00,185.88,186.1,185.88,186.07,4042.0,176.4439,176.6527,176.4439,176.6242,4042.0
2023-10-31 10:30:00,186.08,186.17,185.74,185.74,4583.0,176.6337,176.7192,176.311,176.311,4583.0
2023-10-31 10:35:00,185.86,186.12,185.82,186.11,3521.0,176.4249,176.6717,176.3869,176.6622,3521.0
2023-10-31 10:40:00,186.1,186.59,186.1,186.57,6803.0,176.6527,177.1178,176.6527,177.0988,6803.0
2023-10-31 10:45:00,186.58,186.88,186.55,186.76,4095.0,177.1083,177.3931,177.0799,177.2792,4095.0
2023-10-31 10:50:00,186.75,186.9,186.72,186.86,10525.0,177.2697,177.4121,177.2412,177.3741,10525.0
2023-10-31 10:55:00,186.8,186.91,186.49,186.64,7294.0,177.3172,177.4216,177.0229,177.1653,7294.0
2023-10-31 11:00:00,186.67,186.68,186.31,186.31,4090.0,177.1938,177.2033,176.852,176.852,4090.0
2023-10-31 11:05:00,186.28,186.35,186.2,186.28,2788.0,176.8236,176.89,176.7476,176.8236,2788.0
2023-10-31 11:10:00,186.35,186.63,186.29,186.63,10473.0,176.89,177.1558,176.8331,177.1558,10473.0
2023-10-31 11:15:00,186.62,186.67,186.56,186.63,1688.0,177.1463,177.1938,177.0894,177.1558,1688.0
2023-10-31 11:20:00,186.66,186.91,186.6,186.91,3357.0,177.1843,177.4216,177.1273,177.4216,3357.0
2023-10-31 11:25:00,186.89,187.17,186.89,186.93,5070.0,177.4026,177.6684,177.4026,177.4406,5070.0
2023-10-31 11:30:00,186.86,186.93,186.59,186.73,2038.0,177.3741,177.4406,177.1178,177.2507,2038.0
2023-10-31 11:35:00,186.73,186.8,186.7,186.79,2983.0,177.2507,177.3172,177.2223,177.3077,2983.0
2023-10-31 11:40:00,186.75,186.84,186.67,186.84,2263.0,177.2697,177.3551,177.1938,177.3551,2263.0
2023-10-31 11:45:00,186.83,186.93,186.79,186.92,1832.0,177.3457,177.4406,177.3077,177.4311,1832.0
2023-10-31 11:50:00,186.95,186.96,186.78,186.91,2673.0,177.4596,177.4691,177.2982,177.4216,2673.0
2023-10-31 11:55:00,186.86,187.05,186.8,187.01,2503.0,177.3741,177.5545,177.3172,177.5165,2503.0
2023-10-31 12:00:00,187.12,187.15,186.97,187.06,3681.0,177.6209,177.6494,177.4785,177.564,3681.0
2023-10-31 12:05:00,187.06,187.07,186.75,186.89,3394.0,177.564,177.5735,177.2697,177.4026,3394.0
2023-10-31 12:10:00,186.88,186.91,186.63,186.64,2301.0,177.3931,177.4216,177.1558,177.1653,2301.0
2023-10-31 12:15:00,186.69,186.75,186.55,186.74,7032.0,177.2128,177.2697,177.0799,177.2602,7032.0
2023-10-31 12:20:00,186.75,186.85,186.69,186.78,3346.0,177.2697,177.3646,177.2128,177.2982,3346.0
2023-10-31 12:25:00,186.75,186.94,186.75,186.83,4111.0,177.2697,177.4501,177.2697,177.3457,4111.0
2023-10-31 12:30:00,186.84,186.94,186.84,186.94,3952.0,177.3551,177.4501,177.3551,177.4501,3952.0
2023-10-31 12:35:00,186.91,187.01,186.82,186.92,4736.0,177.4216,177.5165,177.3362,177.4311,4736.0
2023-10-31 12:40:00,186.92,187.15,186.89,187.07,4258.0,177.4311,177.6494,177.4026,177.5735,4258.0
2023-10-31 12:45:00,187.1,187.23,186.92,186.92,40473.0,177.6019,177.7253,177.4311,177.4311,40473.0
2023-10-31 12:50:00,186.84,187.02,186.73,187.0,6612.0,177.3551,177.526,177.2507,177.507,6612.0
2023-10-31 12:55:00,187.05,187.17,186.87,186.88,2161.0,177.5545,177.6684,177.3836,177.3931,2161.0
2023-10-31 13:00:00,186.87,187.25,186.87,187.25,2909.0,177.3836,177.7443,177.3836,177.7443,2909.0
2023-10-31 13:05:00,187.28,187.41,187.22,187.41,1601.0,177.7728,177.8962,177.7159,177.8962,1601.0
2023-10-31 13:10:00,187.42,187.44,187.17,187.27,6182.0,177.9057,177.9247,177.6684,177.7633,6182.0
2023-10-31 13:15:00,187.31,187.53,187.27,187.51,2848.0,177.8013,178.0101,177.7633,177.9911,2848.0
2023-10-31 13:20:00,187.53,187.55,187.38,187.44,4270.0,178.0101,178.0291,177.8677,177.9247,4270.0
2023-10-31 13:25:00,187.49,187.49,187.39,187.42,2357.0,177.9721,177.9721,177.8772,177.9057,2357.0
2023-10-31 13:30:00,187.5,187.53,187.43,187.47,3512.0,177.9816,178.0101,177.9152,177.9532,3512.0
2023-10-31 13:35:00,187.48,187.62,187.44,187.62,6234.0,177.9627,178.0955,177.9247,178.0955,6234.0
2023-10-31 13:40:00,187.66,187.95,187.62,187.88,16818.0,178.1335,178.4088,178.0955,178.3423,16818.0
2023-10-31 13:45:00,187.85,187.98,187.8,187.85,10649.0,178.3139,178.4373,178.2664,178.3139,10649.0
2023-10-31 13:50:00,187.84,187.86,187.68,187.7,8783.0,178.3044,178.3234,178.1525,178.1715,8783.0
2023-10-31 13:55:00,187.73,187.86,187.72,187.78,3876.0,178.2,178.3234,178.1905,178.2474,3876.0
2023-10-31 14:00:00,187.81,187.89,187.73,187.82,4499.0,178.2759,178.3518,178.2,178.2854,4499.0
2023-10-31 14:05:00,187.85,187.91,187.77,187.82,7390.0,178.3139,178.3708,178.2379,178.2854,7390.0
2023-10-31 14:10:00,187.82,187.95,187.65,187.66,8846.0,178.2854,178.4088,178.124,178.1335,8846.0
2023-10-31 14:15:00,187.67,187.73,187.46,187.61,6381.0,178.143,178.2,177.9437,178.0861,6381.0
2023-10-31 14:20:00,187.6,187.74,187.59,187.69,5351.0,178.0766,178.2095,178.0671,178.162,5351.0
2023-10-31 14:25:00,187.7,187.78,187.57,187.78,5291.0,178.1715,178.2474,178.0481,178.2474,5291.0
2023-10-31 14:30:00,187.81,187.88,187.7,187.88,5168.0,178.2759,178.3423,178.1715,178.3423,5168.0
2023-10-31 14:35:00,187.83,187.83,187.64,187.72,7187.0,178.2949,178.2949,178.1145,178.1905,7187.0
2023-10-31 14:40:00,187.69,187.9,187.69,187.87,5815.0,178.162,178.3613,178.162,178.3329,5815.0
2023-10-31 14:45:00,187.87,187.91,187.77,187.89,5141.0,178.3329,178.3708,178.2379,178.3518,5141.0
2023-10-31 14:50:00,187.9,187.97,187.87,187.92,5909.0,178.3613,178.4278,178.3329,178.3803,5909.0
2023-10-31 14:55:00,187.96,187.97,187.87,187.92,10397.0,178.4183,178.4278,178.3329,178.3803,10397.0
2023-10-31 15:00:00,187.96,188.12,187.91,188.11,8517.0,178.4183,178.5702,178.3708,178.5607,8517.0
2023-10-31 15:05:00,188.1,188.2,188.0,188.2,6761.0,178.5512,178.6461,178.4563,178.6461,6761.0
2023-10-31 15:10:00,188.18,188.22,187.97,188.03,20427.0,178.6271,178.6651,178.4278,178.4847,20427.0
2023-10-31 15:15:00,188.0,188.12,188.0,188.09,5370.0,178.4563,178.5702,178.4563,178.5417,5370.0
2023-10-31 15:20:00,188.09,188.15,188.03,188.14,7114.0,178.5417,178.5986,178.4847,178.5891,7114.0
2023-10-31 15:25:00,188.14,188.21,188.09,188.16,5998.0,178.5891,178.6556,178.5417,178.6081,5998.0
2023-10-31 15:30:00,188.16,188.16,187.7,187.71,15282.0,178.6081,178.6081,178.1715,178.181,15282.0
2023-10-31 15:35:00,187.68,187.7,187.4,187.47,12788.0,178.1525,178.1715,177.8867,177.9532,12788.0
2023-10-31 15:40:00,187.42,187.58,187.28,187.39,13217.0,177.9057,178.0576,177.7728,177.8772,13217.0
2023-10-31 15:45:00,187.39,187.59,187.27,187.51,18672.0,177.8772,178.0671,177.7633,177.9911,18672.0
2023-10-31 15:50:00,187.48,187.51,187.14,187.43,37097.0,177.9627,177.9911,177.6399,177.9152,37097.0
2023-10-31 15:55:00,187.47,187.67,187.33,187.36,77786.0,177.9532,178.143,177.8203,177.8487,77786.0
2023-11-01 09:30:00,188.01,188.67,187.12,187.33,12694.0,178.4657,179.0922,177.6209,177.8203,12694.0
2023-11-01 09:35:00,187.52,187.66,186.47,186.56,4169.0,178.0006,178.1335,177.0039,177.0894,4169.0
2023-11-01 09:40:00,186.7,186.79,185.87,185.95,4498.0,177.2223,177.3077,176.4344,176.5103,4498.0
2023-11-01 09:45:00,185.87,186.53,185.87,186.4,4503.0,176.4344,177.0609,176.4344,176.9375,4503.0
2023-11-01 09:50:00,186.58,186.74,186.29,186.66,5552.0,177.1083,177.2602,176.8331,177.1843,5552.0
2023-11-01 09:55:00,186.68,186.82,186.61,186.8,1000.0,177.2033,177.3362,177.1368,177.3172,1000.0
2023-11-01 10:00:00,186.8,187.42,186.54,187.25,9254.0,177.3172,177.9057,177.0704,177.7443,9254.0
2023-11-01 10:05:00,187.25,187.72,187.25,187.72,2822.0,177.7443,178.1905,177.7443,178.1905,2822.0
2023-11-01 10:10:00,187.69,187.78,187.57,187.73,3505.0,178.162,178.2474,178.0481,178.2,3505.0
2023-11-01 10:15:00,187.71,188.1,187.71,188.08,3816.0,178.181,178.5512,178.181,178.5322,3816.0
2023-11-01 10:20:00,188.04,188.37,187.99,188.37,2294.0,178.4942,178.8075,178.4468,178.8075,2294.0
2023-11-01 10:25:00,188.31,188.31,187.99,188.1,9026.0,178.7505,178.7505,178.4468,178.5512,9026.0
2023-11-01 10:30:00,188.2,188.22,187.84,187.93,7645.0,178.6461,178.6651,178.3044,178.3898,7645.0
2023-11-01 10:35:00,187.93,187.99,187.81,187.81,4227.0,178.3898,178.4468,178.2759,178.2759,4227.0
2023-11-01 10:40:00,187.84,188.06,187.84,187.96,3779.0,178.3044,178.5132,178.3044,178.4183,3779.0
2023-11-01 10:45:00,188.07,188.19,187.72,187.73,5037.0,178.5227,178.6366,178.1905,178.2,5037.0
2023-11-01 10:50:00,187.72,187.85,187.69,187.81,4900.0,178.1905,178.3139,178.162,178.2759,4900.0
2023-11-01 10:55:00,187.76,188.01,187.75,187.97,14114.0,178.2284,178.4657,178.2189,178.4278,14114.0
2023-11-01 11:00:00,187.97,188.17,187.97,188.17,4418.0,178.4278,178.6176,178.4278,178.6176,4418.0
2023-11-01 11:05:00,188.11,188.37,188.11,188.32,4028.0,178.5607,178.8075,178.5607,178.76,4028.0
2023-11-01 11:10:00,188.31,188.37,188.14,188.19,10795.0,178.7505,178.8075,178.5891,178.6366,10795.0
2023-11-01 11:15:00,188.19,188.26,187.97,188.13,14254.0,178.6366,178.7031,178.4278,178.5797,14254.0
2023-11-01 11:20:00,188.11,188.22,188.11,188.18,4651.0,178.5607,178.6651,178.5607,178.6271,4651.0
2023-11-01 11:25:00,188.16,188.36,188.14,188.36,9001.0,178.6081,178.798,178.5891,178.798,9001.0
2023-11-01 11:30:00,188.39,188.81,188.34,188.81,5116.0,178.8265,179.2251,178.779,179.2251,5116.0
2023-11-01 11:35:00,188.81,188.85,188.58,188.72,3157.0,179.2251,179.2631,179.0068,179.1397,3157.0
2023-11-01 11:40:00,188.67,188.85,188.67,188.73,6052.0,179.0922,179.2631,179.0922,179.1492,6052.0
2023-11-01 11:45:00,188.64,188.74,188.59,188.68,3145.0,179.0638,179.1587,179.0163,179.1017,3145.0
2023-11-01 11:50:00,188.68,188.78,188.64,188.72,3684.0,179.1017,179.1967,179.0638,179.1397,3684.0
2023-11-01 11:55:00,188.74,188.76,188.59,188.69,6131.0,179.1587,179.1777,179.0163,179.1112,6131.0
2023-11-01 12:00:00,188.62,188.78,188.57,188.71,3823.0,179.0448,179.1967,178.9973,179.1302,3823.0
2023-11-01 12:05:00,188.69,188.74,188.51,188.53,8091.0,179.1112,179.1587,178.9404,178.9594,8091.0
2023-11-01 12:10:00,188.48,188.67,188.48,188.5,7102.0,178.9119,179.0922,178.9119,178.9309,7102.0
2023-11-01 12:15:00,188.51,188.72,188.51,188.63,10765.0,178.9404,179.1397,178.9404,179.0543,10765.0
2023-11-01 12:20:00,188.64,188.76,188.63,188.64,5719.0,179.0638,179.1777,179.0543,179.0638,5719.0
2023-11-01 12:25:00,188.62,188.64,188.5,188.58,8388.0,179.0448,179.0638,178.9309,179.0068,8388.0
2023-11-01 12:30:00,188.58,188.74,188.57,188.71,5073.0,179.0068,179.1587,178.9973,179.1302,5073.0
2023-11-01 12:35:00,188.75,188.76,188.69,188.75,1538.0,179.1682,179.1777,179.1112,179.1682,1538.0
2023-11-01 12:40:00,188.75,188.78,188.5,188.6,9912.0,179.1682,179.1967,178.9309,179.0258,9912.0
2023-11-01 12:45:00,188.61,188.73,188.61,188.72,2339.0,179.0353,179.1492,179.0353,179.1397,2339.0
2023-11-01 12:50:00,188.66,188.81,188.66,188.74,3014.0,179.0828,179.2251,179.0828,179.1587,3014.0
2023-11-01 12:55:00,188.74,188.81,188.73,188.77,3040.0,179.1587,179.2251,179.1492,179.1872,3040.0
2023-11-01 13:00:00,188.78,188.83,188.74,188.8,3573.0,179.1967,179.2441,179.1587,179.2156,3573.0
2023-11-01 13:05:00,188.75,188.79,188.66,188.79,3932.0,179.1682,179.2062,179.0828,179.2062,3932.0
2023-11-01 13:10:00,188.76,189.05,188.76,189.04,14105.0,179.1777,179.453,179.1777,179.4435,14105.0
2023-11-01 13:15:00,189.07,189.07,188.94,188.98,3053.0,179.4719,179.4719,179.3485,179.3865,3053.0
2023-11-01 13:20:00,189.01,189.01,188.6,188.61,10265.0,179.415,179.415,179.0258,179.0353,10265.0
2023-11-01 13:25:00,188.61,188.71,188.51,188.67,4370.0,179.0353,179.1302,178.9404,179.0922,4370.0
2023-11-01 13:30:00,188.67,188.74,188.59,188.73,9743.0,179.0922,179.1587,179.0163,179.1492,9743.0
2023-11-01 13:35:00,188.8,188.93,188.7,188.89,4292.0,179.2156,179.339,179.1207,179.3011,4292.0
2023-11-01 13:40:00,188.9,189.09,188.86,189.09,6226.0,179.3106,179.4909,179.2726,179.4909,6226.0
2023-11-01 13:45:00,189.04,189.07,188.91,188.95,6597.0,179.4435,179.4719,179.3201,179.358,6597.0
2023-11-01 13:50:00,188.97,189.3,188.97,189.24,4217.0,179.377,179.6903,179.377,179.6333,4217.0
2023-11-01 13:55:00,189.23,189.25,189.17,189.2,6120.0,179.6238,179.6428,179.5669,179.5953,6120.0
2023-11-01 14:00:00,189.25,189.42,189.07,189.13,5201.0,179.6428,179.8042,179.4719,179.5289,5201.0
2023-11-01 14:05:00,189.03,189.07,188.84,188.84,2410.0,179.434,179.4719,179.2536,179.2536,2410.0
2023-11-01 14:10:00,188.89,188.89,188.57,188.68,9096.0,179.3011,179.3011,178.9973,179.1017,9096.0
2023-11-01 14:15:00,188.68,188.72,188.54,188.7,8609.0,179.1017,179.1397,178.9688,179.1207,8609.0
2023-11-01 14:20:00,188.79,189.04,188.77,188.95,4219.0,179.2062,179.4435,179.1872,179.358,4219.0
2023-11-01 14:25:00,188.92,189.18,188.89,189.13,4310.0,179.3296,179.5764,179.3011,179.5289,4310.0
2023-11-01 14:30:00,189.06,189.26,189.05,189.1,5645.0,179.4624,179.6523,179.453,179.5004,5645.0
2023-11-01 14:35:00,189.1,189.33,188.98,189.15,7148.0,179.5004,179.7187,179.3865,179.5479,7148.0
2023-11-01 14:40:00,189.07,189.09,188.84,188.88,5751.0,179.4719,179.4909,179.2536,179.2916,5751.0
2023-11-01 14:45:00,188.85,189.03,188.59,188.81,5711.0,179.2631,179.434,179.0163,179.2251,5711.0
2023-11-01 14:50:00,188.86,189.06,188.77,188.96,3934.0,179.2726,179.4624,179.1872,179.3675,3934.0
2023-11-01 14:55:00,188.92,189.15,188.92,189.02,7811.0,179.3296,179.5479,179.3296,179.4245,7811.0
2023-11-01 15:00:00,188.99,189.29,188.96,189.06,6971.0,179.396,179.6808,179.3675,179.4624,6971.0
2023-11-01 15:05:00,189.09,189.14,188.97,189.06,3192.0,179.4909,179.5384,179.377,179.4624,3192.0
2023-11-01 15:10:00,189.05,189.13,188.72,188.73,7692.0,179.453,179.5289,179.1397,179.1492,7692.0
2023-11-01 15:15:00,188.76,188.78,188.53,188.63,6108.0,179.1777,179.1967,178.9594,179.0543,6108.0
2023-11-01 15:20:00,188.59,188.64,188.46,188.56,8022.0,179.0163,179.0638,178.8929,178.9878,8022.0
2023-11-01 15:25:00,188.56,188.58,188.25,188.48,7968.0,178.9878,179.0068,178.6936,178.9119,7968.0
2023-11-01 15:30:00,188.48,188.76,188.46,188.55,8789.0,178.9119,179.1777,178.8929,178.9783,8789.0
2023-11-01 15:35:00,188.49,188.57,188.43,188.47,5199.0,178.9214,178.9973,178.8644,178.9024,5199.0
2023-11-01 15:40:00,188.48,188.48,188.2,188.21,14753.0,178.9119,178.9119,178.6461,178.6556,14753.0
2023-11-01 15:45:00,188.2,188.2,188.05,188.15,18887.0,178.6461,178.6461,178.5037,178.5986,18887.0
2023-11-01 15:50:00,188.07,188.09,187.63,187.88,27768.0,178.5227,178.5417,178.105,178.3423,27768.0
2023-11-01 15:55:00,187.9,187.93,187.7,187.85,47504.0,178.3613,178.3898,178.1715,178.3139,47504.0
2023-11-02 09:30:00,187.92,188.75,187.92,188.44,19214.0,178.3803,179.1682,178.3803,178.8739,19214.0
2023-11-02 09:35:00,188.4,188.5,188.01,188.48,4732.0,178.836,178.9309,178.4657,178.9119,4732.0
2023-11-02 09:40:00,188.09,188.25,187.58,187.59,5891.0,178.5417,178.6936,178.0576,178.0671,5891.0
2023-11-02 09:45:00,187.72,188.15,187.61,187.71,5087.0,178.1905,178.5986,178.0861,178.181,5087.0
2023-11-02 09:50:00,187.69,188.21,187.68,188.21,4700.0,178.162,178.6556,178.1525,178.6556,4700.0
2023-11-02 09:55:00,188.33,188.63,188.28,188.63,4717.0,178.7695,179.0543,178.722,179.0543,4717.0
2023-11-02 10:00:00,188.75,189.12,188.75,188.97,6352.0,179.1682,179.5194,179.1682,179.377,6352.0
2023-11-02 10:05:00,189.0,189.47,188.9,189.45,13850.0,179.4055,179.8516,179.3106,179.8326,13850.0
2023-11-02 10:10:00,189.56,189.65,189.45,189.54,5228.0,179.9371,180.0225,179.8326,179.9181,5228.0
2023-11-02 10:15:00,189.56,189.76,189.37,189.51,5227.0,179.9371,180.1269,179.7567,179.8896,5227.0
2023-11-02 10:20:00,189.56,189.82,189.47,189.72,3945.0,179.9371,180.1839,179.8516,180.0889,3945.0
2023-11-02 10:25:00,189.65,189.78,189.57,189.73,3840.0,180.0225,180.1459,179.9466,180.0984,3840.0
2023-11-02 10:30:00,189.8,190.22,189.79,190.18,2836.0,180.1649,180.5636,180.1554,180.5256,2836.0
2023-11-02 10:35:00,190.21,190.38,190.0,190.06,4956.0,180.5541,180.7154,180.3547,180.4117,4956.0
2023-11-02 10:40:00,190.05,190.33,190.04,190.33,5010.0,180.4022,180.668,180.3927,180.668,5010.0
2023-11-02 10:45:00,190.25,190.44,190.23,190.36,5278.0,180.592,180.7724,180.5731,180.6965,5278.0
2023-11-02 10:50:00,190.33,190.52,190.03,190.52,8344.0,180.668,180.8483,180.3832,180.8483,8344.0
2023-11-02 10:55:00,190.59,190.83,190.59,190.7,4837.0,180.9148,181.1426,180.9148,181.0192,4837.0
2023-11-02 11:00:00,190.77,190.99,190.76,190.85,6630.0,181.0856,181.2945,181.0761,181.1616,6630.0
2023-11-02 11:05:00,190.9,191.06,190.77,191.01,8241.0,181.209,181.3609,181.0856,181.3135,8241.0
2023-11-02 11:10:00,190.98,190.98,190.68,190.78,10517.0,181.285,181.285,181.0002,181.0951,10517.0
2023-11-02 11:15:00,190.75,190.99,190.59,190.74,19711.0,181.0667,181.2945,180.9148,181.0572,19711.0
2023-11-02 11:20:00,190.8,190.9,190.72,190.75,5976.0,181.1141,181.209,181.0382,181.0667,5976.0
2023-11-02 11:25:00,190.82,190.87,190.66,190.66,5922.0,181.1331,181.1806,180.9812,180.9812,5922.0
2023-11-02 11:30:00,190.64,191.06,190.64,191.02,6431.0,180.9622,181.3609,180.9622,181.3229,6431.0
2023-11-02 11:35:00,190.93,190.96,190.8,190.9,2700.0,181.2375,181.266,181.1141,181.209,2700.0
2023-11-02 11:40:00,190.94,190.95,190.61,190.67,8304.0,181.247,181.2565,180.9338,180.9907,8304.0
2023-11-02 11:45:00,190.68,190.81,190.63,190.71,4166.0,181.0002,181.1236,180.9527,181.0287,4166.0
2023-11-02 11:50:00,190.73,190.87,190.61,190.61,1975.0,181.0477,181.1806,180.9338,180.9338,1975.0
2023-11-02 11:55:00,190.63,190.63,190.42,190.48,2534.0,180.9527,180.9527,180.7534,180.8104,2534.0
2023-11-02 12:00:00,190.38,190.43,190.24,190.31,3465.0,180.7154,180.7629,180.5825,180.649,3465.0
2023-11-02 12:05:00,190.22,190.36,190.21,190.23,2930.0,180.5636,180.6965,180.5541,180.5731,2930.0
2023-11-02 12:10:00,190.1,190.21,190.1,190.13,3723.0,180.4497,180.5541,180.4497,180.4781,3723.0
2023-11-02 12:15:00,190.09,190.1,189.93,190.06,5741.0,180.4402,180.4497,180.2883,180.4117,5741.0
2023-11-02 12:20:00,189.99,190.17,189.99,189.99,3119.0,180.3452,180.5161,180.3452,180.3452,3119.0
2023-11-02 12:25:00,189.98,190.05,189.94,190.03,2263.0,180.3357,180.4022,180.2978,180.3832,2263.0
2023-11-02 12:30:00,190.06,190.16,190.06,190.15,2367.0,180.4117,180.5066,180.4117,180.4971,2367.0
2023-11-02 12:35:00,190.19,190.26,190.12,190.17,2205.0,180.5351,180.6015,180.4686,180.5161,2205.0
2023-11-02 12:40:00,190.24,190.3,190.13,190.22,2106.0,180.5825,180.6395,180.4781,180.5636,2106.0
2023-11-02 12:45:00,190.18,190.24,190.14,190.16,2428.0,180.5256,180.5825,180.4876,180.5066,2428.0
2023-11-02 12:50:00,190.12,190.17,190.03,190.07,3702.0,180.4686,180.5161,180.3832,180.4212,3702.0
2023-11-02 12:55:00,190.02,190.1,189.81,189.87,3246.0,180.3737,180.4497,180.1744,180.2313,3246.0
2023-11-02 13:00:00,189.9,190.03,189.88,189.99,3079.0,180.2598,180.3832,180.2408,180.3452,3079.0
2023-11-02 13:05:00,190.06,190.25,190.03,190.23,2848.0,180.4117,180.592,180.3832,180.5731,2848.0
2023-11-02 13:10:00,190.25,190.37,190.19,190.37,6729.0,180.592,180.7059,180.5351,180.7059,6729.0
2023-11-02 13:15:00,190.38,190.39,190.19,190.19,2763.0,180.7154,180.7249,180.5351,180.5351,2763.0
2023-11-02 13:20:00,190.08,190.13,190.08,190.09,1085.0,180.4307,180.4781,180.4307,180.4402,1085.0
2023-11-02 13:25:00,190.09,190.13,190.04,190.13,2500.0,180.4402,180.4781,180.3927,180.4781,2500.0
2023-11-02 13:30:00,190.11,190.11,189.92,189.98,2230.0,180.4591,180.4591,180.2788,180.3357,2230.0
2023-11-02 13:35:00,189.93,189.97,189.82,189.83,2527.0,180.2883,180.3263,180.1839,180.1934,2527.0
2023-11-02 13:40:00,189.82,189.83,189.72,189.78,4916.0,180.1839,180.1934,180.0889,180.1459,4916.0
2023-11-02 13:45:00,189.8,189.86,189.77,189.81,2507.0,180.1649,180.2218,180.1364,180.1744,2507.0
2023-11-02 13:50:00,189.77,189.83,189.63,189.65,5106.0,180.1364,180.1934,180.0035,180.0225,5106.0
2023-11-02 13:55:00,189.66,189.93,189.66,189.89,5760.0,180.032,180.2883,180.032,180.2503,5760.0
2023-11-02 14:00:00,189.88,190.13,189.88,190.07,3113.0,180.2408,180.4781,180.2408,180.4212,3113.0
2023-11-02 14:05:00,190.09,190.11,190.04,190.08,1644.0,180.4402,180.4591,180.3927,180.4307,1644.0
2023-11-02 14:10:00,190.03,190.05,189.89,189.93,6085.0,180.3832,180.4022,180.2503,180.2883,6085.0
2023-11-02 14:15:00,189.93,190.4,189.92,190.3,5665.0,180.2883,180.7344,180.2788,180.6395,5665.0
2023-11-02 14:20:00,190.28,190.46,190.23,190.3,9305.0,180.6205,180.7914,180.5731,180.6395,9305.0
2023-11-02 14:25:00,190.29,190.31,190.22,190.24,2100.0,180.63,180.649,180.5636,180.5825,2100.0
2023-11-02 14:30:00,190.27,190.34,190.22,190.34,4236.0,180.611,180.6775,180.5636,180.6775,4236.0
2023-11-02 14:35:00,190.34,190.55,190.34,190.53,3890.0,180.6775,180.8768,180.6775,180.8578,3890.0
2023-11-02 14:40:00,190.58,190.6,190.5,190.59,5437.0,180.9053,180.9243,180.8293,180.9148,5437.0
2023-11-02 14:45:00,190.58,190.65,190.45,190.52,5290.0,180.9053,180.9717,180.7819,180.8483,5290.0
2023-11-02 14:50:00,190.53,190.53,190.27,190.27,4501.0,180.8578,180.8578,180.611,180.611,4501.0
2023-11-02 14:55:00,190.24,190.25,189.87,189.92,7741.0,180.5825,180.592,180.2313,180.2788,7741.0
2023-11-02 15:00:00,189.91,190.03,189.89,190.01,2728.0,180.2693,180.3832,180.2503,180.3642,2728.0
2023-11-02 15:05:00,190.01,190.01,189.9,189.9,3509.0,180.3642,180.3642,180.2598,180.2598,3509.0
2023-11-02 15:10:00,189.78,189.79,189.71,189.77,4596.0,180.1459,180.1554,180.0794,180.1364,4596.0
2023-11-02 15:15:00,189.81,189.99,189.81,189.84,5791.0,180.1744,180.3452,180.1744,180.2028,5791.0
2023-11-02 15:20:00,189.78,189.83,189.71,189.76,4016.0,180.1459,180.1934,180.0794,180.1269,4016.0
2023-11-02 15:25:00,189.8,189.83,189.73,189.83,3107.0,180.1649,180.1934,180.0984,180.1934,3107.0
2023-11-02 15:30:00,189.8,189.82,189.56,189.82,10182.0,180.1649,180.1839,179.9371,180.1839,10182.0
2023-11-02 15:35:00,189.82,189.84,189.66,189.71,7279.0,180.1839,180.2028,180.032,180.0794,7279.0
2023-11-02 15:40:00,189.71,189.9,189.63,189.83,10898.0,180.0794,180.2598,180.0035,180.1934,10898.0
2023-11-02 15:45:00,189.8,189.85,189.74,189.82,11200.0,180.1649,180.2123,180.1079,180.1839,11200.0
2023-11-02 15:50:00,189.77,190.0,189.66,189.96,20178.0,180.1364,180.3547,180.032,180.3168,20178.0
2023-11-02 15:55:00,189.94,190.0,189.51,189.56,63244.0,180.2978,180.3547,179.8896,179.9371,63244.0
2023-11-03 09:30:00,190.98,191.47,189.18,189.19,21806.0,181.285,181.7501,179.5764,179.5858,21806.0
2023-11-03 09:35:00,189.03,189.96,188.87,189.59,6012.0,179.434,180.3168,179.2821,179.9655,6012.0
2023-11-03 09:40:00,189.6,190.27,189.47,190.05,2118.0,179.975,180.611,179.8516,180.4022,2118.0
2023-11-03 09:45:00,189.97,190.13,189.7,190.13,8813.0,180.3263,180.4781,180.07,180.4781,8813.0
2023-11-03 09:50:00,189.91,190.12,189.53,189.54,4427.0,180.2693,180.4686,179.9086,179.9181,4427.0
2023-11-03 09:55:00,189.42,189.63,189.13,189.36,3840.0,179.8042,180.0035,179.5289,179.7472,3840.0
2023-11-03 10:00:00,189.25,189.68,189.12,189.21,7146.0,179.6428,180.051,179.5194,179.6048,7146.0
2023-11-03 10:05:00,189.13,189.33,188.79,188.88,5820.0,179.5289,179.7187,179.2062,179.2916,5820.0
2023-11-03 10:10:00,189.06,189.71,189.01,189.63,5514.0,179.4624,180.0794,179.415,180.0035,5514.0
2023-11-03 10:15:00,189.67,190.32,189.52,190.16,5233.0,180.0415,180.6585,179.8991,180.5066,5233.0
2023-11-03 10:20:00,190.09,190.33,190.08,190.19,2823.0,180.4402,180.668,180.4307,180.5351,2823.0
2023-11-03 10:25:00,190.36,190.36,190.12,190.13,3980.0,180.6965,180.6965,180.4686,180.4781,3980.0
2023-11-03 10:30:00,190.14,190.14,189.87,189.96,3691.0,180.4876,180.4876,180.2313,180.3168,3691.0
2023-11-03 10:35:00,189.89,190.09,189.81,190.03,8304.0,180.2503,180.4402,180.1744,180.3832,8304.0
2023-11-03 10:40:00,190.02,190.12,189.87,190.02,7259.0,180.3737,180.4686,180.2313,180.3737,7259.0
2023-11-03 10:45:00,190.02,190.08,189.8,189.87,4056.0,180.3737,180.4307,180.1649,180.2313,4056.0
2023-11-03 10:50:00,189.87,189.95,189.71,189.71,1208.0,180.2313,180.3073,180.0794,180.0794,1208.0
2023-11-03 10:55:00,189.79,189.79,189.46,189.55,2673.0,180.1554,180.1554,179.8421,179.9276,2673.0
2023-11-03 11:00:00,189.52,189.52,189.25,189.36,3799.0,179.8991,179.8991,179.6428,179.7472,3799.0
2023-11-03 11:05:00,189.41,189.41,189.24,189.27,2015.0,179.7947,179.7947,179.6333,179.6618,2015.0
2023-11-03 11:10:00,189.26,189.33,189.2,189.27,1383.0,179.6523,179.7187,179.5953,179.6618,1383.0
2023-11-03 11:15:00,189.29,189.35,189.08,189.08,3161.0,179.6808,179.7377,179.4814,179.4814,3161.0
2023-11-03 11:20:00,189.24,189.46,189.15,189.46,3658.0,179.6333,179.8421,179.5479,179.8421,3658.0
2023-11-03 11:25:00,189.34,189.53,189.21,189.22,3355.0,179.7282,179.9086,179.6048,179.6143,3355.0
2023-11-03 11:30:00,189.26,189.55,189.21,189.21,3766.0,179.6523,179.9276,179.6048,179.6048,3766.0
2023-11-03 11:35:00,189.19,189.21,189.1,189.16,2000.0,179.5858,179.6048,179.5004,179.5574,2000.0
2023-11-03 11:40:00,189.17,189.29,189.12,189.22,3247.0,179.5669,179.6808,179.5194,179.6143,3247.0
2023-11-03 11:45:00,189.29,189.29,188.95,189.02,7415.0,179.6808,179.6808,179.358,179.4245,7415.0
2023-11-03 11:50:00,189.09,189.21,189.04,189.05,6285.0,179.4909,179.6048,179.4435,179.453,6285.0
2023-11-03 11:55:00,189.03,189.22,189.02,189.13,2526.0,179.434,179.6143,179.4245,179.5289,2526.0
2023-11-03 12:00:00,189.19,189.47,189.16,189.34,3478.0,179.5858,179.8516,179.5574,179.7282,3478.0
2023-11-03 12:05:00,189.29,189.29,189.2,189.22,3110.0,179.6808,179.6808,179.5953,179.6143,3110.0
2023-11-03 12:10:00,189.28,189.41,189.17,189.26,1816.0,179.6713,179.7947,179.5669,179.6523,1816.0
2023-11-03 12:15:00,189.24,189.41,189.24,189.39,3031.0,179.6333,179.7947,179.6333,179.7757,3031.0
2023-11-03 12:20:00,189.31,189.38,189.26,189.3,3475.0,179.6998,179.7662,179.6523,179.6903,3475.0
2023-11-03 12:25:00,189.2,189.3,189.14,189.27,5066.0,179.5953,179.6903,179.5384,179.6618,5066.0
2023-11-03 12:30:00,189.26,189.52,189.2,189.52,8551.0,179.6523,179.8991,179.5953,179.8991,8551.0
2023-11-03 12:35:00,189.49,189.62,189.43,189.51,2291.0,179.8706,179.994,179.8137,179.8896,2291.0
2023-11-03 12:40:00,189.53,189.53,189.35,189.36,2269.0,179.9086,179.9086,179.7377,179.7472,2269.0
2023-11-03 12:45:00,189.33,189.33,189.15,189.21,3491.0,179.7187,179.7187,179.5479,179.6048,3491.0
2023-11-03 12:50:00,189.18,189.25,189.14,189.2,935.0,179.5764,179.6428,179.5384,179.5953,935.0
2023-11-03 12:55:00,189.23,189.23,189.06,189.16,3669.0,179.6238,179.6238,179.4624,179.5574,3669.0
2023-11-03 13:00:00,189.16,189.25,189.15,189.17,3174.0,179.5574,179.6428,179.5479,179.5669,3174.0
2023-11-03 13:05:00,189.21,189.23,188.93,188.99,4850.0,179.6048,179.6238,179.339,179.396,4850.0
2023-11-03 13:10:00,188.9,188.99,188.86,188.9,3740.0,179.3106,179.396,179.2726,179.3106,3740.0
2023-11-03 13:15:00,188.92,188.98,188.83,188.84,2814.0,179.3296,179.3865,179.2441,179.2536,2814.0
2023-11-03 13:20:00,188.87,189.04,188.87,188.91,6513.0,179.2821,179.4435,179.2821,179.3201,6513.0
2023-11-03 13:25:00,188.92,188.95,188.73,188.89,22591.0,179.3296,179.358,179.1492,179.3011,22591.0
2023-11-03 13:30:00,188.87,189.02,188.87,189.02,4172.0,179.2821,179.4245,179.2821,179.4245,4172.0
2023-11-03 13:35:00,189.0,189.11,188.94,189.11,8736.0,179.4055,179.5099,179.3485,179.5099,8736.0
2023-11-03 13:40:00,189.08,189.14,188.86,188.87,6797.0,179.4814,179.5384,179.2726,179.2821,6797.0
2023-11-03 13:45:00,188.8,188.85,188.71,188.83,2747.0,179.2156,179.2631,179.1302,179.2441,2747.0
2023-11-03 13:50:00,188.86,189.12,188.85,189.1,2430.0,179.2726,179.5194,179.2631,179.5004,2430.0
2023-11-03 13:55:00,189.18,189.3,189.17,189.28,3213.0,179.5764,179.6903,179.5669,179.6713,3213.0
2023-11-03 14:00:00,189.25,189.25,189.15,189.19,2058.0,179.6428,179.6428,179.5479,179.5858,2058.0
2023-11-03 14:05:00,189.21,189.26,189.08,189.11,2741.0,179.6048,179.6523,179.4814,179.5099,2741.0
2023-11-03 14:10:00,189.09,189.12,188.88,188.93,3408.0,179.4909,179.5194,179.2916,179.339,3408.0
2023-11-03 14:15:00,188.89,188.9,188.72,188.72,4226.0,179.3011,179.3106,179.1397,179.1397,4226.0
2023-11-03 14:20:00,188.71,188.73,188.6,188.6,3309.0,179.1302,179.1492,179.0258,179.0258,3309.0
2023-11-03 14:25:00,188.63,188.63,188.5,188.51,3312.0,179.0543,179.0543,178.9309,178.9404,3312.0
2023-11-03 14:30:00,188.5,188.5,188.45,188.45,2937.0,178.9309,178.9309,178.8834,178.8834,2937.0
2023-11-03 14:35:00,188.43,188.66,188.39,188.64,9403.0,178.8644,179.0828,178.8265,179.0638,9403.0
2023-11-03 14:40:00,188.65,188.76,188.65,188.76,2699.0,179.0733,179.1777,179.0733,179.1777,2699.0
2023-11-03 14:45:00,188.78,188.93,188.77,188.92,3543.0,179.1967,179.339,179.1872,179.3296,3543.0
2023-11-03 14:50:00,188.94,189.0,188.83,188.86,4793.0,179.3485,179.4055,179.2441,179.2726,4793.0
2023-11-03 14:55:00,188.85,188.91,188.81,188.9,2591.0,179.2631,179.3201,179.2251,179.3106,2591.0
2023-11-03 15:00:00,188.9,188.93,188.86,188.86,3143.0,179.3106,179.339,179.2726,179.2726,3143.0
2023-11-03 15:05:00,188.9,188.9,188.82,188.82,3871.0,179.3106,179.3106,179.2346,179.2346,3871.0
2023-11-03 15:10:00,188.84,188.96,188.8,188.96,5543.0,179.2536,179.3675,179.2156,179.3675,5543.0
2023-11-03 15:15:00,188.97,189.14,188.9,189.14,3784.0,179.377,179.5384,179.3106,179.5384,3784.0
2023-11-03 15:20:00,189.16,189.16,188.99,188.99,4557.0,179.5574,179.5574,179.396,179.396,4557.0
2023-11-03 15:25:00,189.02,189.02,188.65,188.65,5431.0,179.4245,179.4245,179.0733,179.0733,5431.0
2023-11-03 15:30:00,188.59,188.62,188.37,188.5,7393.0,179.0163,179.0448,178.8075,178.9309,7393.0
2023-11-03 15:35:00,188.48,188.65,188.47,188.58,8689.0,178.9119,179.0733,178.9024,179.0068,8689.0
2023-11-03 15:40:00,188.58,188.61,188.24,188.37,9758.0,179.0068,179.0353,178.6841,178.8075,9758.0
2023-11-03 15:45:00,188.34,188.37,188.14,188.24,13876.0,178.779,178.8075,178.5891,178.6841,13876.0
2023-11-03 15:50:00,188.16,188.31,188.02,188.04,69885.0,178.6081,178.7505,178.4752,178.4942,69885.0
2023-11-03 15:55:00,188.07,188.13,187.93,187.99,65638.0,178.5227,178.5797,178.3898,178.4468,65638.0
2023-11-06 09:30:00,188.11,188.71,187.99,188.71,20405.0,178.5607,179.1302,178.4468,179.1302,20405.0
2023-11-06 09:35:00,188.49,189.3,188.44,188.94,43741.0,178.9214,179.6903,178.8739,179.3485,43741.0
2023-11-06 09:40:00,188.95,189.27,188.83,189.17,41384.0,179.358,179.6618,179.2441,179.5669,41384.0
2023-11-06 09:45:00,189.34,189.52,188.93,189.24,21294.0,179.7282,179.8991,179.339,179.6333,21294.0
2023-11-06 09:50:00,189.2,189.62,189.2,189.27,6542.0,179.5953,179.994,179.5953,179.6618,6542.0
2023-11-06 09:55:00,189.28,189.42,188.3,188.3,9219.0,179.6713,179.8042,178.741,178.741,9219.0
2023-11-06 10:00:00,188.28,188.51,187.94,188.47,12104.0,178.722,178.9404,178.3993,178.9024,12104.0
2023-11-06 10:05:00,188.38,188.38,188.05,188.05,3810.0,178.817,178.817,178.5037,178.5037,3810.0
2023-11-06 10:10:00,188.08,188.3,187.97,188.2,13618.0,178.5322,178.741,178.4278,178.6461,13618.0
2023-11-06 10:15:00,188.2,188.35,188.15,188.27,8003.0,178.6461,178.7885,178.5986,178.7125,8003.0
2023-11-06 10:20:00,188.3,188.31,188.01,188.14,8915.0,178.741,178.7505,178.4657,178.5891,8915.0
2023-11-06 10:25:00,188.15,188.15,187.94,188.13,8943.0,178.5986,178.5986,178.3993,178.5797,8943.0
2023-11-06 10:30:00,188.1,188.21,188.02,188.19,3959.0,178.5512,178.6556,178.4752,178.6366,3959.0
2023-11-06 10:35:00,188.17,188.31,188.1,188.11,5829.0,178.6176,178.7505,178.5512,178.5607,5829.0
2023-11-06 10:40:00,188.18,188.18,187.84,187.84,4480.0,178.6271,178.6271,178.3044,178.3044,4480.0
2023-11-06 10:45:00,187.87,187.98,187.8,187.93,4445.0,178.3329,178.4373,178.2664,178.3898,4445.0
2023-11-06 10:50:00,187.95,188.0,187.63,187.72,5177.0,178.4088,178.4563,178.105,178.1905,5177.0
2023-11-06 10:55:00,187.71,187.93,187.71,187.93,4619.0,178.181,178.3898,178.181,178.3898,4619.0
2023-11-06 11:00:00,187.85,188.01,187.74,187.74,6582.0,178.3139,178.4657,178.2095,178.2095,6582.0
2023-11-06 11:05:00,187.68,187.73,187.44,187.44,8237.0,178.1525,178.2,177.9247,177.9247,8237.0
2023-11-06 11:10:00,187.45,187.49,187.33,187.46,4845.0,177.9342,177.9721,177.8203,177.9437,4845.0
2023-11-06 11:15:00,187.47,187.5,187.33,187.41,5382.0,177.9532,177.9816,177.8203,177.8962,5382.0
2023-11-06 11:20:00,187.37,187.44,187.3,187.43,21942.0,177.8582,177.9247,177.7918,177.9152,21942.0
2023-11-06 11:25:00,187.38,187.58,187.36,187.46,7381.0,177.8677,178.0576,177.8487,177.9437,7381.0
2023-11-06 11:30:00,187.42,187.55,187.14,187.21,6522.0,177.9057,178.0291,177.6399,177.7064,6522.0
2023-11-06 11:35:00,187.34,187.46,187.25,187.4,4834.0,177.8298,177.9437,177.7443,177.8867,4834.0
2023-11-06 11:40:00,187.37,187.38,187.13,187.18,6637.0,177.8582,177.8677,177.6304,177.6779,6637.0
2023-11-06 11:45:00,187.17,187.24,187.05,187.2,7911.0,177.6684,177.7348,177.5545,177.6969,7911.0
2023-11-06 11:50:00,187.23,187.27,187.06,187.19,6400.0,177.7253,177.7633,177.564,177.6874,6400.0
2023-11-06 11:55:00,187.19,187.23,186.98,187.11,10285.0,177.6874,177.7253,177.488,177.6114,10285.0
2023-11-06 12:00:00,187.13,187.32,187.11,187.28,3345.0,177.6304,177.8108,177.6114,177.7728,3345.0
2023-11-06 12:05:00,187.28,187.68,187.27,187.68,3504.0,177.7728,178.1525,177.7633,178.1525,3504.0
2023-11-06 12:10:00,187.73,187.89,187.58,187.89,8861.0,178.2,178.3518,178.0576,178.3518,8861.0
2023-11-06 12:15:00,187.81,187.89,187.69,187.86,9167.0,178.2759,178.3518,178.162,178.3234,9167.0
2023-11-06 12:20:00,187.87,188.15,187.87,188.03,8812.0,178.3329,178.5986,178.3329,178.4847,8812.0
2023-11-06 12:25:00,188.16,188.3,187.89,188.08,22470.0,178.6081,178.741,178.3518,178.5322,22470.0
2023-11-06 12:30:00,188.06,188.19,187.9,188.19,3850.0,178.5132,178.6366,178.3613,178.6366,3850.0
2023-11-06 12:35:00,188.17,188.18,188.06,188.06,6430.0,178.6176,178.6271,178.5132,178.5132,6430.0
2023-11-06 12:40:00,188.03,188.34,188.02,188.33,4210.0,178.4847,178.779,178.4752,178.7695,4210.0
2023-11-06 12:45:00,188.39,188.46,188.32,188.39,2022.0,178.8265,178.8929,178.76,178.8265,2022.0
2023-11-06 12:50:00,188.43,188.56,188.39,188.5,5582.0,178.8644,178.9878,178.8265,178.9309,5582.0
2023-11-06 12:55:00,188.5,188.74,188.5,188.73,3050.0,178.9309,179.1587,178.9309,179.1492,3050.0
2023-11-06 13:00:00,188.76,188.76,188.52,188.6,4175.0,179.1777,179.1777,178.9499,179.0258,4175.0
2023-11-06 13:05:00,188.55,188.66,188.52,188.57,3646.0,178.9783,179.0828,178.9499,178.9973,3646.0
2023-11-06 13:10:00,188.61,188.61,188.44,188.48,2573.0,179.0353,179.0353,178.8739,178.9119,2573.0
2023-11-06 13:15:00,188.46,188.46,188.34,188.42,4075.0,178.8929,178.8929,178.779,178.8549,4075.0
2023-11-06 13:20:00,188.37,188.61,188.3,188.61,4543.0,178.8075,179.0353,178.741,179.0353,4543.0
2023-11-06 13:25:00,188.6,188.6,188.44,188.48,2506.0,179.0258,179.0258,178.8739,178.9119,2506.0
2023-11-06 13:30:00,188.41,188.47,188.21,188.38,4816.0,178.8454,178.9024,178.6556,178.817,4816.0
2023-11-06 13:35:00,188.38,188.62,188.34,188.6,5687.0,178.817,179.0448,178.779,179.0258,5687.0
2023-11-06 13:40:00,188.63,188.66,188.53,188.61,5517.0,179.0543,179.0828,178.9594,179.0353,5517.0
2023-11-06 13:45:00,188.64,188.77,188.61,188.77,4332.0,179.0638,179.1872,179.0353,179.1872,4332.0
2023-11-06 13:50:00,188.74,188.82,188.73,188.82,6131.0,179.1587,179.2346,179.1492,179.2346,6131.0
2023-11-06 13:55:00,188.89,188.94,188.71,188.78,6706.0,179.3011,179.3485,179.1302,179.1967,6706.0
2023-11-06 14:00:00,188.81,188.89,188.76,188.84,5245.0,179.2251,179.3011,179.1777,179.2536,5245.0
2023-11-06 14:05:00,188.84,189.14,188.84,189.14,6995.0,179.2536,179.5384,179.2536,179.5384,6995.0
2023-11-06 14:10:00,189.12,189.2,189.02,189.02,6237.0,179.5194,179.5953,179.4245,179.4245,6237.0
2023-11-06 14:15:00,188.98,189.05,188.92,189.0,8959.0,179.3865,179.453,179.3296,179.4055,8959.0
2023-11-06 14:20:00,189.04,189.09,188.89,188.91,4686.0,179.4435,179.4909,179.3011,179.3201,4686.0
2023-11-06 14:25:00,188.91,189.02,188.9,189.0,2968.0,179.3201,179.4245,179.3106,179.4055,2968.0
2023-11-06 14:30:00,189.0,189.2,188.95,189.14,5072.0,179.4055,179.5953,179.358,179.5384,5072.0
2023-11-06 14:35:00,189.15,189.22,189.08,189.08,3011.0,179.5479,179.6143,179.4814,179.4814,3011.0
2023-11-06 14:40:00,189.12,189.17,188.58,188.98,88753.0,179.5194,179.5669,179.0068,179.3865,88753.0
2023-11-06 14:45:00,188.92,189.15,188.8,189.02,4844.0,179.3296,179.5479,179.2156,179.4245,4844.0
2023-11-06 14:50:00,189.09,189.12,188.93,188.94,5650.0,179.4909,179.5194,179.339,179.3485,5650.0
2023-11-06 14:55:00,188.93,188.93,188.33,188.36,5558.0,179.339,179.339,178.7695,178.798,5558.0
2023-11-06 15:00:00,188.35,188.47,188.23,188.45,3582.0,178.7885,178.9024,178.6746,178.8834,3582.0
2023-11-06 15:05:00,188.52,188.58,188.49,188.58,1381.0,178.9499,179.0068,178.9214,179.0068,1381.0
2023-11-06 15:10:00,188.58,188.58,188.19,188.29,4724.0,179.0068,179.0068,178.6366,178.7315,4724.0
2023-11-06 15:15:00,188.26,188.32,188.12,188.28,5430.0,178.7031,178.76,178.5702,178.722,5430.0
2023-11-06 15:20:00,188.3,188.35,188.21,188.22,3136.0,178.741,178.7885,178.6556,178.6651,3136.0
2023-11-06 15:25:00,188.12,188.16,187.97,188.02,3771.0,178.5702,178.6081,178.4278,178.4752,3771.0
2023-11-06 15:30:00,187.96,188.15,187.71,187.95,20027.0,178.4183,178.5986,178.181,178.4088,20027.0
2023-11-06 15:35:00,187.97,188.01,187.81,187.96,6011.0,178.4278,178.4657,178.2759,178.4183,6011.0
2023-11-06 15:40:00,187.93,187.97,187.76,187.77,13002.0,178.3898,178.4278,178.2284,178.2379,13002.0
2023-11-06 15:45:00,187.75,187.91,187.6,187.66,18537.0,178.2189,178.3708,178.0766,178.1335,18537.0
2023-11-06 15:50:00,187.64,187.83,187.54,187.55,24177.0,178.1145,178.2949,178.0196,178.0291,24177.0
2023-11-06 15:55:00,187.52,187.71,187.21,187.71,101337.0,178.0006,178.181,177.7064,178.181,101337.0
2023-11-07 09:30:00,187.3,187.5,187.15,187.28,17855.0,177.7918,177.9816,177.6494,177.7728,17855.0
2023-11-07 09:35:00,187.25,187.26,186.82,186.82,3011.0,177.7443,177.7538,177.3362,177.3362,3011.0
2023-11-07 09:40:00,186.91,187.09,186.71,186.82,4773.0,177.4216,177.5925,177.2317,177.3362,4773.0
2023-11-07 09:45:00,186.98,187.0,186.27,186.27,6777.0,177.488,177.507,176.8141,176.8141,6777.0
2023-11-07 09:50:00,186.26,186.44,186.0,186.2,4153.0,176.8046,176.9754,176.5578,176.7476,4153.0
2023-11-07 09:55:00,186.24,186.31,185.96,186.06,9165.0,176.7856,176.852,176.5198,176.6147,9165.0
2023-11-07 10:00:00,186.12,186.67,186.09,186.65,6506.0,176.6717,177.1938,176.6432,177.1748,6506.0
2023-11-07 10:05:00,186.65,186.68,185.93,185.93,7853.0,177.1748,177.2033,176.4913,176.4913,7853.0
2023-11-07 10:10:00,185.93,186.39,185.85,186.23,10517.0,176.4913,176.928,176.4154,176.7761,10517.0
2023-11-07 10:15:00,186.23,186.23,185.79,185.89,5161.0,176.7761,176.7761,176.3584,176.4534,5161.0
2023-11-07 10:20:00,185.9,186.05,185.79,185.99,8512.0,176.4629,176.6052,176.3584,176.5483,8512.0
2023-11-07 10:25:00,185.94,186.48,185.93,186.39,9788.0,176.5008,177.0134,176.4913,176.928,9788.0
2023-11-07 10:30:00,186.38,186.54,186.2,186.45,13329.0,176.9185,177.0704,176.7476,176.9849,13329.0
2023-11-07 10:35:00,186.4,186.47,186.07,186.17,8866.0,176.9375,177.0039,176.6242,176.7192,8866.0
2023-11-07 10:40:00,186.15,186.2,185.95,186.0,8081.0,176.7002,176.7476,176.5103,176.5578,8081.0
2023-11-07 10:45:00,186.06,186.19,185.81,185.99,11071.0,176.6147,176.7381,176.3774,176.5483,11071.0
2023-11-07 10:50:00,186.0,186.11,185.87,186.09,53729.0,176.5578,176.6622,176.4344,176.6432,53729.0
2023-11-07 10:55:00,186.15,186.34,185.92,186.3,13375.0,176.7002,176.8805,176.4818,176.8426,13375.0
2023-11-07 11:00:00,186.34,186.93,186.34,186.93,3930.0,176.8805,177.4406,176.8805,177.4406,3930.0
2023-11-07 11:05:00,186.99,187.13,186.99,187.13,1463.0,177.4975,177.6304,177.4975,177.6304,1463.0
2023-11-07 11:10:00,186.99,187.06,186.8,186.81,4548.0,177.4975,177.564,177.3172,177.3267,4548.0
2023-11-07 11:15:00,186.78,187.03,186.77,187.02,2307.0,177.2982,177.5355,177.2887,177.526,2307.0
2023-11-07 11:20:00,187.04,187.21,187.03,187.21,2640.0,177.545,177.7064,177.5355,177.7064,2640.0
2023-11-07 11:25:00,187.21,187.53,187.2,187.53,3917.0,177.7064,178.0101,177.6969,178.0101,3917.0
2023-11-07 11:30:00,187.59,187.87,187.53,187.86,4490.0,178.0671,178.3329,178.0101,178.3234,4490.0
2023-11-07 11:35:00,187.85,187.94,187.59,187.91,7193.0,178.3139,178.3993,178.0671,178.3708,7193.0
2023-11-07 11:40:00,187.83,188.07,187.83,187.95,4257.0,178.2949,178.5227,178.2949,178.4088,4257.0
2023-11-07 11:45:00,187.88,187.9,187.7,187.86,2950.0,178.3423,178.3613,178.1715,178.3234,2950.0
2023-11-07 11:50:00,187.78,187.78,187.6,187.61,2770.0,178.2474,178.2474,178.0766,178.0861,2770.0
2023-11-07 11:55:00,187.65,187.71,187.55,187.58,3338.0,178.124,178.181,178.0291,178.0576,3338.0
2023-11-07 12:00:00,187.46,187.46,187.27,187.41,1900.0,177.9437,177.9437,177.7633,177.8962,1900.0
2023-11-07 12:05:00,187.35,187.42,187.31,187.42,2364.0,177.8393,177.9057,177.8013,177.9057,2364.0
2023-11-07 12:10:00,187.37,187.37,187.14,187.21,3128.0,177.8582,177.8582,177.6399,177.7064,3128.0
2023-11-07 12:15:00,187.16,187.21,187.03,187.19,3703.0,177.6589,177.7064,177.5355,177.6874,3703.0
2023-11-07 12:20:00,187.14,187.19,187.05,187.14,5845.0,177.6399,177.6874,177.5545,177.6399,5845.0
2023-11-07 12:25:00,187.14,187.43,187.09,187.32,23033.0,177.6399,177.9152,177.5925,177.8108,23033.0
2023-11-07 12:30:00,187.33,187.36,187.07,187.36,5102.0,177.8203,177.8487,177.5735,177.8487,5102.0
2023-11-07 12:35:00,187.31,187.38,187.25,187.38,4299.0,177.8013,177.8677,177.7443,177.8677,4299.0
2023-11-07 12:40:00,187.34,187.34,187.26,187.33,1558.0,177.8298,177.8298,177.7538,177.8203,1558.0
2023-11-07 12:45:00,187.37,187.52,187.29,187.33,3785.0,177.8582,178.0006,177.7823,177.8203,3785.0
2023-11-07 12:50:00,187.34,187.5,187.3,187.48,3316.0,177.8298,177.9816,177.7918,177.9627,3316.0
2023-11-07 12:55:00,187.52,187.71,187.5,187.64,3739.0,178.0006,178.181,177.9816,178.1145,3739.0
2023-11-07 13:00:00,187.66,187.87,187.57,187.83,4737.0,178.1335,178.3329,178.0481,178.2949,4737.0
2023-11-07 13:05:00,187.86,187.96,187.77,187.96,2399.0,178.3234,178.4183,178.2379,178.4183,2399.0
2023-11-07 13:10:00,187.97,187.97,187.87,187.89,2308.0,178.4278,178.4278,178.3329,178.3518,2308.0
2023-11-07 13:15:00,187.89,187.89,187.74,187.75,2936.0,178.3518,178.3518,178.2095,178.2189,2936.0
2023-11-07 13:20:00,187.78,187.84,187.7,187.77,2535.0,178.2474,178.3044,178.1715,178.2379,2535.0
2023-11-07 13:25:00,187.75,187.88,187.72,187.84,4924.0,178.2189,178.3423,178.1905,178.3044,4924.0
2023-11-07 13:30:00,187.83,187.84,187.7,187.74,2162.0,178.2949,178.3044,178.1715,178.2095,2162.0
2023-11-07 13:35:00,187.74,187.79,187.71,187.79,2364.0,178.2095,178.2569,178.181,178.2569,2364.0
2023-11-07 13:40:00,187.76,187.83,187.73,187.83,2694.0,178.2284,178.2949,178.2,178.2949,2694.0
2023-11-07 13:45:00,187.83,187.83,187.65,187.66,4068.0,178.2949,178.2949,178.124,178.1335,4068.0
2023-11-07 13:50:00,187.69,187.69,187.55,187.61,3209.0,178.162,178.162,178.0291,178.0861,3209.0
2023-11-07 13:55:00,187.61,187.68,187.5,187.58,5870.0,178.0861,178.1525,177.9816,178.0576,5870.0
2023-11-07 14:00:00,187.55,187.79,187.53,187.77,3514.0,178.0291,178.2569,178.0101,178.2379,3514.0
2023-11-07 14:05:00,187.75,187.84,187.73,187.84,2200.0,178.2189,178.3044,178.2,178.3044,2200.0
2023-11-07 14:10:00,187.81,187.88,187.75,187.75,3988.0,178.2759,178.3423,178.2189,178.2189,3988.0
2023-11-07 14:15:00,187.74,187.74,187.33,187.38,15597.0,178.2095,178.2095,177.8203,177.8677,15597.0
2023-11-07 14:20:00,187.36,187.54,187.22,187.54,5210.0,177.8487,178.0196,177.7159,178.0196,5210.0
2023-11-07 14:25:00,187.46,187.5,187.34,187.44,3136.0,177.9437,177.9816,177.8298,177.9247,3136.0
2023-11-07 14:30:00,187.41,187.53,187.4,187.5,5592.0,177.8962,178.0101,177.8867,177.9816,5592.0
2023-11-07 14:35:00,187.52,187.52,187.23,187.28,5420.0,178.0006,178.0006,177.7253,177.7728,5420.0
2023-11-07 14:40:00,187.27,187.36,187.26,187.32,3569.0,177.7633,177.8487,177.7538,177.8108,3569.0
2023-11-07 14:45:00,187.39,187.54,187.37,187.54,8124.0,177.8772,178.0196,177.8582,178.0196,8124.0
2023-11-07 14:50:00,187.5,187.5,187.36,187.36,7918.0,177.9816,177.9816,177.8487,177.8487,7918.0
2023-11-07 14:55:00,187.36,187.4,187.28,187.31,6070.0,177.8487,177.8867,177.7728,177.8013,6070.0
2023-11-07 15:00:00,187.27,187.38,187.26,187.34,4941.0,177.7633,177.8677,177.7538,177.8298,4941.0
2023-11-07 15:05:00,187.28,187.3,187.09,187.11,5399.0,177.7728,177.7918,177.5925,177.6114,5399.0
2023-11-07 15:10:00,187.06,187.22,186.92,187.19,3587.0,177.564,177.7159,177.4311,177.6874,3587.0
2023-11-07 15:15:00,187.19,187.33,187.17,187.33,3246.0,177.6874,177.8203,177.6684,177.8203,3246.0
2023-11-07 15:20:00,187.31,187.61,187.29,187.56,7081.0,177.8013,178.0861,177.7823,178.0386,7081.0
2023-11-07 15:25:00,187.5,187.58,187.48,187.58,4579.0,177.9816,178.0576,177.9627,178.0576,4579.0
2023-11-07 15:30:00,187.61,187.7,187.56,187.7,6181.0,178.0861,178.1715,178.0386,178.1715,6181.0
2023-11-07 15:35:00,187.7,187.75,187.65,187.75,4499.0,178.1715,178.2189,178.124,178.2189,4499.0
2023-11-07 15:40:00,187.73,187.85,187.65,187.76,9323.0,178.2,178.3139,178.124,178.2284,9323.0
2023-11-07 15:45:00,187.72,187.75,187.57,187.62,10207.0,178.1905,178.2189,178.0481,178.0955,10207.0
2023-11-07 15:50:00,187.6,187.63,187.32,187.36,19209.0,178.0766,178.105,177.8108,177.8487,19209.0
2023-11-07 15:55:00,187.3,187.51,187.12,187.49,52719.0,177.7918,177.9911,177.6209,177.9721,52719.0
2023-11-08 09:30:00,187.62,188.46,187.27,187.89,16993.0,178.0955,178.8929,177.7633,178.3518,16993.0
2023-11-08 09:35:00,187.73,188.15,187.22,187.3,1946.0,178.2,178.5986,177.7159,177.7918,1946.0
2023-11-08 09:40:00,187.33,187.51,187.11,187.33,5088.0,177.8203,177.9911,177.6114,177.8203,5088.0
2023-11-08 09:45:00,187.27,187.57,187.06,187.57,3406.0,177.7633,178.0481,177.564,178.0481,3406.0
2023-11-08 09:50:00,187.66,187.67,187.38,187.62,5555.0,178.1335,178.143,177.8677,178.0955,5555.0
2023-11-08 09:55:00,187.79,187.82,187.46,187.46,2000.0,178.2569,178.2854,177.9437,177.9437,2000.0
2023-11-08 10:00:00,187.32,187.53,187.26,187.42,1900.0,177.8108,178.0101,177.7538,177.9057,1900.0
2023-11-08 10:05:00,187.51,187.51,187.15,187.25,2658.0,177.9911,177.9911,177.6494,177.7443,2658.0
2023-11-08 10:10:00,187.35,187.58,187.27,187.58,6887.0,177.8393,178.0576,177.7633,178.0576,6887.0
2023-11-08 10:15:00,187.66,187.99,187.65,187.99,2831.0,178.1335,178.4468,178.124,178.4468,2831.0
2023-11-08 10:20:00,188.1,188.1,187.87,187.99,1344.0,178.5512,178.5512,178.3329,178.4468,1344.0
2023-11-08 10:25:00,187.99,188.33,187.99,188.26,2625.0,178.4468,178.7695,178.4468,178.7031,2625.0
2023-11-08 10:30:00,188.22,188.31,187.99,188.08,2656.0,178.6651,178.7505,178.4468,178.5322,2656.0
2023-11-08 10:35:00,188.03,188.19,187.72,187.75,5114.0,178.4847,178.6366,178.1905,178.2189,5114.0
2023-11-08 10:40:00,187.82,188.05,187.72,188.05,4452.0,178.2854,178.5037,178.1905,178.5037,4452.0
2023-11-08 10:45:00,187.93,188.05,187.79,187.93,3993.0,178.3898,178.5037,178.2569,178.3898,3993.0
2023-11-08 10:50:00,187.96,188.21,187.87,188.17,8361.0,178.4183,178.6556,178.3329,178.6176,8361.0
2023-11-08 10:55:00,188.21,188.26,188.06,188.21,4416.0,178.6556,178.7031,178.5132,178.6556,4416.0
2023-11-08 11:00:00,188.24,188.26,188.0,188.05,11196.0,178.6841,178.7031,178.4563,178.5037,11196.0
2023-11-08 11:05:00,188.0,188.18,187.94,188.14,4143.0,178.4563,178.6271,178.3993,178.5891,4143.0
2023-11-08 11:10:00,188.19,188.28,188.09,188.23,4999.0,178.6366,178.722,178.5417,178.6746,4999.0
2023-11-08 11:15:00,188.02,188.11,187.89,188.08,8485.0,178.4752,178.5607,178.3518,178.5322,8485.0
2023-11-08 11:20:00,188.11,188.11,187.7,187.7,3184.0,178.5607,178.5607,178.1715,178.1715,3184.0
2023-11-08 11:25:00,187.7,188.12,187.64,188.12,5383.0,178.1715,178.5702,178.1145,178.5702,5383.0
2023-11-08 11:30:00,188.07,188.07,187.77,187.91,5723.0,178.5227,178.5227,178.2379,178.3708,5723.0
2023-11-08 11:35:00,187.88,188.02,187.75,187.97,4283.0,178.3423,178.4752,178.2189,178.4278,4283.0
2023-11-08 11:40:00,187.9,188.23,187.89,188.21,2942.0,178.3613,178.6746,178.3518,178.6556,2942.0
2023-11-08 11:45:00,188.23,188.41,188.16,188.33,5322.0,178.6746,178.8454,178.6081,178.7695,5322.0
2023-11-08 11:50:00,188.31,188.32,188.0,188.19,6644.0,178.7505,178.76,178.4563,178.6366,6644.0
2023-11-08 11:55:00,188.12,188.2,188.02,188.11,2880.0,178.5702,178.6461,178.4752,178.5607,2880.0
2023-11-08 12:00:00,188.09,188.11,187.77,187.88,4623.0,178.5417,178.5607,178.2379,178.3423,4623.0
2023-11-08 12:05:00,187.84,187.97,187.54,187.62,2421.0,178.3044,178.4278,178.0196,178.0955,2421.0
2023-11-08 12:10:00,187.61,187.7,187.5,187.69,3605.0,178.0861,178.1715,177.9816,178.162,3605.0
2023-11-08 12:15:00,187.65,187.81,187.61,187.81,1885.0,178.124,178.2759,178.0861,178.2759,1885.0
2023-11-08 12:20:00,187.78,187.96,187.77,187.82,7102.0,178.2474,178.4183,178.2379,178.2854,7102.0
2023-11-08 12:25:00,187.74,187.88,187.71,187.87,3250.0,178.2095,178.3423,178.181,178.3329,3250.0
2023-11-08 12:30:00,187.83,188.03,187.83,187.99,2503.0,178.2949,178.4847,178.2949,178.4468,2503.0
2023-11-08 12:35:00,188.02,188.22,187.97,188.17,5385.0,178.4752,178.6651,178.4278,178.6176,5385.0
2023-11-08 12:40:00,188.15,188.16,187.76,187.76,5398.0,178.5986,178.6081,178.2284,178.2284,5398.0
2023-11-08 12:45:00,187.78,187.79,187.6,187.65,2540.0,178.2474,178.2569,178.0766,178.124,2540.0
2023-11-08 12:50:00,187.66,187.88,187.66,187.87,13519.0,178.1335,178.3423,178.1335,178.3329,13519.0
2023-11-08 12:55:00,187.87,188.09,187.86,188.09,3437.0,178.3329,178.5417,178.3234,178.5417,3437.0
2023-11-08 13:00:00,188.12,188.33,188.11,188.33,6148.0,178.5702,178.7695,178.5607,178.7695,6148.0
2023-11-08 13:05:00,188.32,188.32,188.08,188.14,3309.0,178.76,178.76,178.5322,178.5891,3309.0
2023-11-08 13:10:00,188.07,188.15,187.89,187.89,4142.0,178.5227,178.5986,178.3518,178.3518,4142.0
2023-11-08 13:15:00,187.87,188.01,187.8,188.01,6301.0,178.3329,178.4657,178.2664,178.4657,6301.0
2023-11-08 13:20:00,187.99,188.02,187.83,187.88,2848.0,178.4468,178.4752,178.2949,178.3423,2848.0
2023-11-08 13:25:00,187.87,188.15,187.87,188.13,3119.0,178.3329,178.5986,178.3329,178.5797,3119.0
2023-11-08 13:30:00,188.14,188.15,188.08,188.1,2469.0,178.5891,178.5986,178.5322,178.5512,2469.0
2023-11-08 13:35:00,188.06,188.08,187.98,188.04,4027.0,178.5132,178.5322,178.4373,178.4942,4027.0
2023-11-08 13:40:00,188.05,188.13,188.02,188.06,2885.0,178.5037,178.5797,178.4752,178.5132,2885.0
2023-11-08 13:45:00,188.03,188.03,187.92,187.92,4521.0,178.4847,178.4847,178.3803,178.3803,4521.0
2023-11-08 13:50:00,187.92,188.0,187.88,187.96,8687.0,178.3803,178.4563,178.3423,178.4183,8687.0
2023-11-08 13:55:00,187.99,187.99,187.88,187.92,2231.0,178.4468,178.4468,178.3423,178.3803,2231.0
2023-11-08 14:00:00,187.94,188.21,187.94,188.17,3012.0,178.3993,178.6556,178.3993,178.6176,3012.0
2023-11-08 14:05:00,188.19,188.3,188.16,188.23,4421.0,178.6366,178.741,178.6081,178.6746,4421.0
2023-11-08 14:10:00,188.2,188.3,188.18,188.27,4562.0,178.6461,178.741,178.6271,178.7125,4562.0
2023-11-08 14:15:00,188.28,188.46,188.24,188.43,7356.0,178.722,178.8929,178.6841,178.8644,7356.0
2023-11-08 14:20:00,188.46,188.52,188.42,188.45,5264.0,178.8929,178.9499,178.8549,178.8834,5264.0
2023-11-08 14:25:00,188.42,188.46,187.93,187.93,5606.0,178.8549,178.8929,178.3898,178.3898,5606.0
2023-11-08 14:30:00,187.91,187.92,187.63,187.68,8887.0,178.3708,178.3803,178.105,178.1525,8887.0
2023-11-08 14:35:00,187.68,187.88,187.68,187.84,4762.0,178.1525,178.3423,178.1525,178.3044,4762.0
2023-11-08 14:40:00,187.81,187.96,187.77,187.93,3644.0,178.2759,178.4183,178.2379,178.3898,3644.0
2023-11-08 14:45:00,187.92,188.06,187.9,187.96,3254.0,178.3803,178.5132,178.3613,178.4183,3254.0
2023-11-08 14:50:00,187.99,188.08,187.99,188.02,6511.0,178.4468,178.5322,178.4468,178.4752,6511.0
2023-11-08 14:55:00,188.03,188.04,187.87,187.87,5070.0,178.4847,178.4942,178.3329,178.3329,5070.0
2023-11-08 15:00:00,187.9,187.93,187.78,187.93,5724.0,178.3613,178.3898,178.2474,178.3898,5724.0
2023-11-08 15:05:00,187.91,187.91,187.76,187.78,6466.0,178.3708,178.3708,178.2284,178.2474,6466.0
2023-11-08 15:10:00,187.83,188.09,187.83,188.07,5608.0,178.2949,178.5417,178.2949,178.5227,5608.0
2023-11-08 15:15:00,188.06,188.19,188.06,188.15,5873.0,178.5132,178.6366,178.5132,178.5986,5873.0
2023-11-08 15:20:00,188.12,188.17,188.08,188.14,5545.0,178.5702,178.6176,178.5322,178.5891,5545.0
2023-11-08 15:25:00,188.14,188.31,188.05,188.09,8007.0,178.5891,178.7505,178.5037,178.5417,8007.0
2023-11-08 15:30:00,188.08,188.35,188.06,188.28,13212.0,178.5322,178.7885,178.5132,178.722,13212.0
2023-11-08 15:35:00,188.28,188.66,188.28,188.61,12665.0,178.722,179.0828,178.722,179.0353,12665.0
2023-11-08 15:40:00,188.67,189.0,188.67,188.81,16409.0,179.0922,179.4055,179.0922,179.2251,16409.0
2023-11-08 15:45:00,188.8,189.06,188.8,188.84,16109.0,179.2156,179.4624,179.2156,179.2536,16109.0
2023-11-08 15:50:00,188.84,189.02,188.81,188.93,44673.0,179.2536,179.4245,179.2251,179.339,44673.0
2023-11-08 15:55:00,189.0,189.07,188.93,189.07,67610.0,179.4055,179.4719,179.339,179.4719,67610.0
2023-11-09 09:30:00,189.76,190.0,189.46,189.55,17028.0,180.1269,180.3547,179.8421,179.9276,17028.0
2023-11-09 09:35:00,189.69,189.9,189.47,189.74,13213.0,180.0605,180.2598,179.8516,180.1079,13213.0
2023-11-09 09:40:00,189.64,189.78,189.19,189.38,13668.0,180.013,180.1459,179.5858,179.7662,13668.0
2023-11-09 09:45:00,189.28,189.79,189.17,189.78,22165.0,179.6713,180.1554,179.5669,180.1459,22165.0
2023-11-09 09:50:00,189.67,189.75,189.46,189.46,2121.0,180.0415,180.1174,179.8421,179.8421,2121.0
2023-11-09 09:55:00,189.5,189.75,189.43,189.53,29415.0,179.8801,180.1174,179.8137,179.9086,29415.0
2023-11-09 10:00:00,189.56,189.92,189.49,189.84,5338.0,179.9371,180.2788,179.8706,180.2028,5338.0
2023-11-09 10:05:00,189.88,190.25,189.74,190.25,6073.0,180.2408,180.592,180.1079,180.592,6073.0
2023-11-09 10:10:00,190.24,190.45,190.24,190.4,8192.0,180.5825,180.7819,180.5825,180.7344,8192.0
2023-11-09 10:15:00,190.39,190.39,189.92,190.11,8961.0,180.7249,180.7249,180.2788,180.4591,8961.0
2023-11-09 10:20:00,190.06,190.18,189.94,190.09,14398.0,180.4117,180.5256,180.2978,180.4402,14398.0
2023-11-09 10:25:00,189.99,190.19,189.93,190.01,9033.0,180.3452,180.5351,180.2883,180.3642,9033.0
2023-11-09 10:30:00,189.99,190.03,189.64,189.64,12944.0,180.3452,180.3832,180.013,180.013,12944.0
2023-11-09 10:35:00,189.65,189.65,189.45,189.46,5870.0,180.0225,180.0225,179.8326,179.8421,5870.0
2023-11-09 10:40:00,189.54,189.82,189.54,189.8,4130.0,179.9181,180.1839,179.9181,180.1649,4130.0
2023-11-09 10:45:00,189.82,190.08,189.8,190.08,7039.0,180.1839,180.4307,180.1649,180.4307,7039.0
2023-11-09 10:50:00,190.14,190.41,190.13,190.23,12367.0,180.4876,180.7439,180.4781,180.5731,12367.0
2023-11-09 10:55:00,190.28,190.36,190.24,190.24,8422.0,180.6205,180.6965,180.5825,180.5825,8422.0
2023-11-09 11:00:00,190.3,190.38,190.29,190.36,8448.0,180.6395,180.7154,180.63,180.6965,8448.0
2023-11-09 11:05:00,190.32,190.57,190.24,190.57,3699.0,180.6585,180.8958,180.5825,180.8958,3699.0
2023-11-09 11:10:00,190.59,190.6,190.21,190.3,2922.0,180.9148,180.9243,180.5541,180.6395,2922.0
2023-11-09 11:15:00,190.3,190.55,190.25,190.55,4422.0,180.6395,180.8768,180.592,180.8768,4422.0
2023-11-09 11:20:00,190.5,190.57,190.44,190.52,5507.0,180.8293,180.8958,180.7724,180.8483,5507.0
2023-11-09 11:25:00,190.49,190.54,190.22,190.26,7852.0,180.8199,180.8673,180.5636,180.6015,7852.0
2023-11-09 11:30:00,190.31,190.32,190.06,190.16,9609.0,180.649,180.6585,180.4117,180.5066,9609.0
2023-11-09 11:35:00,190.16,190.18,189.59,189.73,8139.0,180.5066,180.5256,179.9655,180.0984,8139.0
2023-11-09 11:40:00,189.55,189.55,189.43,189.46,519.0,179.9276,179.9276,179.8137,179.8421,519.0
2023-11-09 11:45:00,189.38,189.67,189.32,189.5,13796.0,179.7662,180.0415,179.7092,179.8801,13796.0
2023-11-09 11:50:00,189.53,189.53,189.21,189.21,9442.0,179.9086,179.9086,179.6048,179.6048,9442.0
2023-11-09 11:55:00,189.19,189.54,189.18,189.43,5831.0,179.5858,179.9181,179.5764,179.8137,5831.0
2023-11-09 12:00:00,189.48,189.83,189.48,189.68,5938.0,179.8611,180.1934,179.8611,180.051,5938.0
2023-11-09 12:05:00,189.76,189.82,189.65,189.74,2292.0,180.1269,180.1839,180.0225,180.1079,2292.0
2023-11-09 12:10:00,189.68,189.94,189.67,189.94,3205.0,180.051,180.2978,180.0415,180.2978,3205.0
2023-11-09 12:15:00,189.88,189.95,189.72,189.77,6691.0,180.2408,180.3073,180.0889,180.1364,6691.0
2023-11-09 12:20:00,189.74,189.79,189.56,189.62,5645.0,180.1079,180.1554,179.9371,179.994,5645.0
2023-11-09 12:25:00,189.56,189.71,189.38,189.5,9761.0,179.9371,180.0794,179.7662,179.8801,9761.0
2023-11-09 12:30:00,189.47,189.48,189.3,189.3,4070.0,179.8516,179.8611,179.6903,179.6903,4070.0
2023-11-09 12:35:00,189.33,189.4,189.3,189.38,2533.0,179.7187,179.7852,179.6903,179.7662,2533.0
2023-11-09 12:40:00,189.48,189.49,189.23,189.36,3113.0,179.8611,179.8706,179.6238,179.7472,3113.0
2023-11-09 12:45:00,189.39,189.5,189.34,189.35,2381.0,179.7757,179.8801,179.7282,179.7377,2381.0
2023-11-09 12:50:00,189.27,189.48,189.27,189.41,9655.0,179.6618,179.8611,179.6618,179.7947,9655.0
2023-11-09 12:55:00,189.42,189.48,189.37,189.45,3075.0,179.8042,179.8611,179.7567,179.8326,3075.0
2023-11-09 13:00:00,189.41,189.41,189.0,189.06,5740.0,179.7947,179.7947,179.4055,179.4624,5740.0
2023-11-09 13:05:00,189.23,189.26,188.82,188.89,4422.0,179.6238,179.6523,179.2346,179.3011,4422.0
2023-11-09 13:10:00,188.89,189.02,188.69,189.02,8239.0,179.3011,179.4245,179.1112,179.4245,8239.0
2023-11-09 13:15:00,188.95,188.97,188.61,188.66,2901.0,179.358,179.377,179.0353,179.0828,2901.0
2023-11-09 13:20:00,188.61,188.69,188.51,188.6,3151.0,179.0353,179.1112,178.9404,179.0258,3151.0
2023-11-09 13:25:00,188.6,188.84,188.55,188.84,5954.0,179.0258,179.2536,178.9783,179.2536,5954.0
2023-11-09 13:30:00,188.83,188.95,188.82,188.9,4757.0,179.2441,179.358,179.2346,179.3106,4757.0
2023-11-09 13:35:00,188.89,188.94,188.74,188.74,4449.0,179.3011,179.3485,179.1587,179.1587,4449.0
2023-11-09 13:40:00,188.59,188.6,188.23,188.25,2890.0,179.0163,179.0258,178.6746,178.6936,2890.0
2023-11-09 13:45:00,188.24,188.41,188.23,188.41,7109.0,178.6841,178.8454,178.6746,178.8454,7109.0
2023-11-09 13:50:00,188.4,188.41,188.26,188.26,2323.0,178.836,178.8454,178.7031,178.7031,2323.0
2023-11-09 13:55:00,188.31,188.51,188.31,188.36,4620.0,178.7505,178.9404,178.7505,178.798,4620.0
2023-11-09 14:00:00,188.32,188.43,188.21,188.31,4052.0,178.76,178.8644,178.6556,178.7505,4052.0
2023-11-09 14:05:00,188.26,188.29,188.11,188.13,4010.0,178.7031,178.7315,178.5607,178.5797,4010.0
2023-11-09 14:10:00,188.0,188.02,187.77,187.77,6132.0,178.4563,178.4752,178.2379,178.2379,6132.0
2023-11-09 14:15:00,187.77,188.05,187.72,187.87,6994.0,178.2379,178.5037,178.1905,178.3329,6994.0
2023-11-09 14:20:00,187.9,188.0,187.88,188.0,4429.0,178.3613,178.4563,178.3423,178.4563,4429.0
2023-11-09 14:25:00,187.97,188.06,187.85,187.94,2476.0,178.4278,178.5132,178.3139,178.3993,2476.0
2023-11-09 14:30:00,187.96,188.15,187.94,188.14,2873.0,178.4183,178.5986,178.3993,178.5891,2873.0
2023-11-09 14:35:00,188.15,188.15,187.91,187.96,8420.0,178.5986,178.5986,178.3708,178.4183,8420.0
2023-11-09 14:40:00,187.96,188.03,187.87,188.02,4575.0,178.4183,178.4847,178.3329,178.4752,4575.0
2023-11-09 14:45:00,188.05,188.5,188.05,188.48,7035.0,178.5037,178.9309,178.5037,178.9119,7035.0
2023-11-09 14:50:00,188.44,188.49,188.31,188.38,4495.0,178.8739,178.9214,178.7505,178.817,4495.0
2023-11-09 14:55:00,188.39,188.42,188.3,188.35,2741.0,178.8265,178.8549,178.741,178.7885,2741.0
2023-11-09 15:00:00,188.32,188.61,188.32,188.6,3738.0,178.76,179.0353,178.76,179.0258,3738.0
2023-11-09 15:05:00,188.58,188.64,188.35,188.36,4990.0,179.0068,179.0638,178.7885,178.798,4990.0
2023-11-09 15:10:00,188.41,188.41,188.3,188.37,3729.0,178.8454,178.8454,178.741,178.8075,3729.0
2023-11-09 15:15:00,188.29,188.45,188.16,188.32,10340.0,178.7315,178.8834,178.6081,178.76,10340.0
2023-11-09 15:20:00,188.28,188.47,188.28,188.4,3954.0,178.722,178.9024,178.722,178.836,3954.0
2023-11-09 15:25:00,188.38,188.47,188.29,188.38,5197.0,178.817,178.9024,178.7315,178.817,5197.0
2023-11-09 15:30:00,188.41,188.7,188.38,188.7,17770.0,178.8454,179.1207,178.817,179.1207,17770.0
2023-11-09 15:35:00,188.69,188.73,188.4,188.41,6866.0,179.1112,179.1492,178.836,178.8454,6866.0
2023-11-09 15:40:00,188.4,188.47,188.3,188.31,8487.0,178.836,178.9024,178.741,178.7505,8487.0
2023-11-09 15:45:00,188.34,188.49,188.3,188.49,9017.0,178.779,178.9214,178.741,178.9214,9017.0
2023-11-09 15:50:00,188.52,188.64,188.43,188.43,12231.0,178.9499,179.0638,178.8644,178.8644,12231.0
2023-11-09 15:55:00,188.46,188.75,188.45,188.65,35049.0,178.8929,179.1682,178.8834,179.0733,35049.0
2023-11-10 09:30:00,188.93,189.94,188.57,189.0,13699.0,179.339,180.2978,178.9973,179.4055,13699.0
2023-11-10 09:35:00,188.95,189.04,188.5,189.01,4421.0,179.358,179.4435,178.9309,179.415,4421.0
2023-11-10 09:40:00,189.11,189.16,188.86,188.89,7984.0,179.5099,179.5574,179.2726,179.3011,7984.0
2023-11-10 09:45:00,189.06,189.11,188.82,188.97,6128.0,179.4624,179.5099,179.2346,179.377,6128.0
2023-11-10 09:50:00,189.08,189.4,189.08,189.25,6098.0,179.4814,179.7852,179.4814,179.6428,6098.0
2023-11-10 09:55:00,189.41,189.47,189.17,189.46,6165.0,179.7947,179.8516,179.5669,179.8421,6165.0
2023-11-10 10:00:00,189.33,189.33,189.01,189.03,3711.0,179.7187,179.7187,179.415,179.434,3711.0
2023-11-10 10:05:00,189.06,189.06,188.89,188.95,3882.0,179.4624,179.4624,179.3011,179.358,3882.0
2023-11-10 10:10:00,189.06,189.35,188.84,189.22,4123.0,179.4624,179.7377,179.2536,179.6143,4123.0
2023-11-10 10:15:00,189.29,189.83,189.29,189.75,10732.0,179.6808,180.1934,179.6808,180.1174,10732.0
2023-11-10 10:20:00,189.75,190.26,189.73,190.2,13507.0,180.1174,180.6015,180.0984,180.5446,13507.0
2023-11-10 10:25:00,190.3,190.3,190.03,190.18,20275.0,180.6395,180.6395,180.3832,180.5256,20275.0
2023-11-10 10:30:00,190.16,190.16,189.85,189.92,2863.0,180.5066,180.5066,180.2123,180.2788,2863.0
2023-11-10 10:35:00,189.94,189.94,189.51,189.53,2022.0,180.2978,180.2978,179.8896,179.9086,2022.0
2023-11-10 10:40:00,189.52,189.53,189.39,189.5,2600.0,179.8991,179.9086,179.7757,179.8801,2600.0
2023-11-10 10:45:00,189.49,189.98,189.49,189.94,3260.0,179.8706,180.3357,179.8706,180.2978,3260.0
2023-11-10 10:50:00,189.92,190.07,189.87,189.89,2039.0,180.2788,180.4212,180.2313,180.2503,2039.0
2023-11-10 10:55:00,189.96,190.09,189.7,189.71,3953.0,180.3168,180.4402,180.07,180.0794,3953.0
2023-11-10 11:00:00,189.72,189.94,189.7,189.91,8361.0,180.0889,180.2978,180.07,180.2693,8361.0
2023-11-10 11:05:00,189.95,190.25,189.92,189.92,4947.0,180.3073,180.592,180.2788,180.2788,4947.0
2023-11-10 11:10:00,190.01,190.18,189.96,190.13,15137.0,180.3642,180.5256,180.3168,180.4781,15137.0
2023-11-10 11:15:00,190.11,190.34,190.01,190.02,6909.0,180.4591,180.6775,180.3642,180.3737,6909.0
2023-11-10 11:20:00,189.98,190.03,189.85,190.02,6188.0,180.3357,180.3832,180.2123,180.3737,6188.0
2023-11-10 11:25:00,190.03,190.33,189.99,190.32,11650.0,180.3832,180.668,180.3452,180.6585,11650.0
2023-11-10 11:30:00,190.32,190.33,190.01,190.15,9429.0,180.6585,180.668,180.3642,180.4971,9429.0
2023-11-10 11:35:00,190.16,190.36,190.1,190.1,3765.0,180.5066,180.6965,180.4497,180.4497,3765.0
2023-11-10 11:40:00,190.14,190.14,190.05,190.05,2819.0,180.4876,180.4876,180.4022,180.4022,2819.0
2023-11-10 11:45:00,190.01,190.26,189.93,189.96,4802.0,180.3642,180.6015,180.2883,180.3168,4802.0
2023-11-10 11:50:00,189.97,190.23,189.96,190.13,15354.0,180.3263,180.5731,180.3168,180.4781,15354.0
2023-11-10 11:55:00,190.13,190.19,189.98,190.07,6665.0,180.4781,180.5351,180.3357,180.4212,6665.0
2023-11-10 12:00:00,190.12,190.44,190.12,190.44,5390.0,180.4686,180.7724,180.4686,180.7724,5390.0
2023-11-10 12:05:00,190.46,190.49,190.32,190.39,3676.0,180.7914,180.8199,180.6585,180.7249,3676.0
2023-11-10 12:10:00,190.39,190.39,190.19,190.24,3975.0,180.7249,180.7249,180.5351,180.5825,3975.0
2023-11-10 12:15:00,190.19,190.32,190.16,190.28,6558.0,180.5351,180.6585,180.5066,180.6205,6558.0
2023-11-10 12:20:00,190.3,190.52,190.28,190.52,7146.0,180.6395,180.8483,180.6205,180.8483,7146.0
2023-11-10 12:25:00,190.48,190.6,190.48,190.51,5214.0,180.8104,180.9243,180.8104,180.8388,5214.0
2023-11-10 12:30:00,190.48,190.68,190.44,190.58,7193.0,180.8104,181.0002,180.7724,180.9053,7193.0
2023-11-10 12:35:00,190.56,190.91,190.51,190.8,6744.0,180.8863,181.2185,180.8388,181.1141,6744.0
2023-11-10 12:40:00,190.84,190.84,190.57,190.69,6059.0,181.1521,181.1521,180.8958,181.0097,6059.0
2023-11-10 12:45:00,190.75,190.75,190.55,190.64,3302.0,181.0667,181.0667,180.8768,180.9622,3302.0
2023-11-10 12:50:00,190.59,190.74,190.45,190.74,4975.0,180.9148,181.0572,180.7819,181.0572,4975.0
2023-11-10 12:55:00,190.73,191.0,190.68,191.0,3576.0,181.0477,181.304,181.0002,181.304,3576.0
2023-11-10 13:00:00,190.92,190.97,190.78,190.8,2000.0,181.228,181.2755,181.0951,181.1141,2000.0
2023-11-10 13:05:00,190.82,190.98,190.68,190.98,6883.0,181.1331,181.285,181.0002,181.285,6883.0
2023-11-10 13:10:00,191.0,191.13,190.92,191.13,7372.0,181.304,181.4274,181.228,181.4274,7372.0
2023-11-10 13:15:00,191.11,191.11,190.97,191.04,3052.0,181.4084,181.4084,181.2755,181.3419,3052.0
2023-11-10 13:20:00,191.04,191.37,191.04,191.22,6103.0,181.3419,181.6552,181.3419,181.5128,6103.0
2023-11-10 13:25:00,191.21,191.41,191.11,191.34,3943.0,181.5033,181.6931,181.4084,181.6267,3943.0
2023-11-10 13:30:00,191.26,191.29,191.15,191.16,2831.0,181.5508,181.5792,181.4463,181.4558,2831.0
2023-11-10 13:35:00,191.15,191.22,190.99,191.17,10849.0,181.4463,181.5128,181.2945,181.4653,10849.0
2023-11-10 13:40:00,191.18,191.35,191.01,191.14,4982.0,181.4748,181.6362,181.3135,181.4369,4982.0
2023-11-10 13:45:00,191.21,191.3,191.21,191.24,3350.0,181.5033,181.5887,181.5033,181.5318,3350.0
2023-11-10 13:50:00,191.25,191.37,191.19,191.27,10308.0,181.5413,181.6552,181.4843,181.5603,10308.0
2023-11-10 13:55:00,191.24,191.47,191.24,191.37,9803.0,181.5318,181.7501,181.5318,181.6552,9803.0
2023-11-10 14:00:00,191.34,191.39,191.32,191.39,3120.0,181.6267,181.6742,181.6077,181.6742,3120.0
2023-11-10 14:05:00,191.35,191.58,191.34,191.4,4409.0,181.6362,181.8545,181.6267,181.6837,4409.0
2023-11-10 14:10:00,191.43,191.57,191.42,191.52,3880.0,181.7121,181.845,181.7026,181.7976,3880.0
2023-11-10 14:15:00,191.48,191.63,191.48,191.53,3073.0,181.7596,181.902,181.7596,181.8071,3073.0
2023-11-10 14:20:00,191.54,191.61,191.51,191.61,4252.0,181.8165,181.883,181.7881,181.883,4252.0
2023-11-10 14:25:00,191.59,191.59,191.48,191.57,3161.0,181.864,181.864,181.7596,181.845,3161.0
2023-11-10 14:30:00,191.58,191.59,191.49,191.49,3233.0,181.8545,181.864,181.7691,181.7691,3233.0
2023-11-10 14:35:00,191.53,191.53,191.37,191.43,4267.0,181.8071,181.8071,181.6552,181.7121,4267.0
2023-11-10 14:40:00,191.48,191.59,191.48,191.58,4702.0,181.7596,181.864,181.7596,181.8545,4702.0
2023-11-10 14:45:00,191.57,191.59,191.49,191.55,3664.0,181.845,181.864,181.7691,181.826,3664.0
2023-11-10 14:50:00,191.53,191.66,191.32,191.32,11861.0,181.8071,181.9305,181.6077,181.6077,11861.0
2023-11-10 14:55:00,191.29,191.34,191.27,191.34,4861.0,181.5792,181.6267,181.5603,181.6267,4861.0
2023-11-10 15:00:00,191.35,191.46,191.35,191.42,4611.0,181.6362,181.7406,181.6362,181.7026,4611.0
2023-11-10 15:05:00,191.44,191.5,191.42,191.43,5724.0,181.7216,181.7786,181.7026,181.7121,5724.0
2023-11-10 15:10:00,191.43,191.47,191.34,191.42,7719.0,181.7121,181.7501,181.6267,181.7026,7719.0
2023-11-10 15:15:00,191.4,191.49,191.28,191.4,10363.0,181.6837,181.7691,181.5697,181.6837,10363.0
2023-11-10 15:20:00,191.44,191.53,191.38,191.38,19765.0,181.7216,181.8071,181.6647,181.6647,19765.0
2023-11-10 15:25:00,191.36,191.48,191.33,191.48,6676.0,181.6457,181.7596,181.6172,181.7596,6676.0
2023-11-10 15:30:00,191.5,191.71,191.5,191.7,16018.0,181.7786,181.9779,181.7786,181.9684,16018.0
2023-11-10 15:35:00,191.71,191.87,191.62,191.64,12505.0,181.9779,182.1298,181.8925,181.9115,12505.0
2023-11-10 15:40:00,191.61,191.76,191.58,191.73,15655.0,181.883,182.0254,181.8545,181.9969,15655.0
2023-11-10 15:45:00,191.71,191.98,191.61,191.61,13641.0,181.9779,182.2342,181.883,181.883,13641.0
2023-11-10 15:50:00,191.71,191.76,191.49,191.6,22553.0,181.9779,182.0254,181.7691,181.8735,22553.0
2023-11-10 15:55:00,191.6,191.6,191.38,191.48,62122.0,181.8735,181.8735,181.6647,181.7596,62122.0
2023-11-13 09:30:00,191.65,192.55,191.48,192.12,24628.0,181.921,182.7753,181.7596,182.3671,24628.0
2023-11-13 09:35:00,192.06,193.94,192.02,193.74,19094.0,182.3102,184.0947,182.2722,183.9049,19094.0
2023-11-13 09:40:00,193.56,194.91,193.54,194.85,27539.0,183.734,185.0155,183.715,184.9585,27539.0
2023-11-13 09:45:00,194.68,194.87,193.86,194.51,16418.0,184.7971,184.9775,184.0188,184.6358,16418.0
2023-11-13 09:50:00,194.37,194.85,194.37,194.47,17063.0,184.5029,184.9585,184.5029,184.5978,17063.0
2023-11-13 09:55:00,194.51,194.67,194.27,194.67,14071.0,184.6358,184.7877,184.408,184.7877,14071.0
2023-11-13 10:00:00,194.64,194.98,194.48,194.59,19832.0,184.7592,185.0819,184.6073,184.7117,19832.0
2023-11-13 10:05:00,194.57,194.82,194.57,194.76,15954.0,184.6927,184.93,184.6927,184.8731,15954.0
2023-11-13 10:10:00,194.8,194.86,194.41,194.81,28540.0,184.9111,184.968,184.5409,184.9205,28540.0
2023-11-13 10:15:00,194.84,195.14,194.8,194.93,20567.0,184.949,185.2338,184.9111,185.0345,20567.0
2023-11-13 10:20:00,194.96,195.27,194.89,195.03,26671.0,185.0629,185.3572,184.9965,185.1294,26671.0
2023-11-13 10:25:00,194.92,194.99,194.71,194.87,9926.0,185.025,185.0914,184.8256,184.9775,9926.0
2023-11-13 10:30:00,194.84,195.14,194.8,194.81,13887.0,184.949,185.2338,184.9111,184.9205,13887.0
2023-11-13 10:35:00,194.8,195.26,194.73,195.25,23512.0,184.9111,185.3477,184.8446,185.3382,23512.0
2023-11-13 10:40:00,195.28,195.28,194.92,194.92,15929.0,185.3667,185.3667,185.025,185.025,15929.0
2023-11-13 10:45:00,194.96,195.05,194.58,194.8,8566.0,185.0629,185.1484,184.7022,184.9111,8566.0
2023-11-13 10:50:00,194.84,194.95,194.57,194.59,21713.0,184.949,185.0534,184.6927,184.7117,21713.0
2023-11-13 10:55:00,194.55,194.68,194.03,194.13,8445.0,184.6737,184.7971,184.1801,184.2751,8445.0
2023-11-13 11:00:00,194.1,194.25,193.9,194.13,11938.0,184.2466,184.389,184.0567,184.2751,11938.0
2023-11-13 11:05:00,194.13,194.14,193.8,193.94,10185.0,184.2751,184.2846,183.9618,184.0947,10185.0
2023-11-13 11:10:00,193.98,194.0,193.8,193.82,7385.0,184.1327,184.1517,183.9618,183.9808,7385.0
2023-11-13 11:15:00,193.85,193.94,193.76,193.89,10478.0,184.0093,184.0947,183.9239,184.0473,10478.0
2023-11-13 11:20:00,193.92,194.04,193.85,193.96,6045.0,184.0757,184.1896,184.0093,184.1137,6045.0
2023-11-13 11:25:00,193.98,194.2,193.98,194.0,10029.0,184.1327,184.3415,184.1327,184.1517,10029.0
2023-11-13 11:30:00,194.01,194.23,193.95,194.09,9611.0,184.1612,184.37,184.1042,184.2371,9611.0
2023-11-13 11:35:00,194.09,194.18,193.71,193.79,7216.0,184.2371,184.3225,183.8764,183.9523,7216.0
2023-11-13 11:40:00,193.78,193.99,193.75,193.9,7739.0,183.9428,184.1422,183.9144,184.0567,7739.0
2023-11-13 11:45:00,193.95,194.35,193.95,194.29,7126.0,184.1042,184.4839,184.1042,184.4269,7126.0
2023-11-13 11:50:00,194.25,194.48,194.25,194.44,6878.0,184.389,184.6073,184.389,184.5693,6878.0
2023-11-13 11:55:00,194.47,194.55,194.38,194.45,9047.0,184.5978,184.6737,184.5124,184.5788,9047.0
2023-11-13 12:00:00,194.49,194.55,194.41,194.53,10720.0,184.6168,184.6737,184.5409,184.6548,10720.0
2023-11-13 12:05:00,194.54,194.61,194.33,194.43,24060.0,184.6643,184.7307,184.4649,184.5598,24060.0
2023-11-13 12:10:00,194.43,194.47,194.13,194.23,14393.0,184.5598,184.5978,184.2751,184.37,14393.0
2023-11-13 12:15:00,194.22,194.45,194.15,194.3,13157.0,184.3605,184.5788,184.2941,184.4364,13157.0
2023-11-13 12:20:00,194.26,194.47,194.23,194.44,11809.0,184.3985,184.5978,184.37,184.5693,11809.0
2023-11-13 12:25:00,194.38,194.38,194.15,194.27,10741.0,184.5124,184.5124,184.2941,184.408,10741.0
2023-11-13 12:30:00,194.22,194.26,194.11,194.26,4083.0,184.3605,184.3985,184.2561,184.3985,4083.0
2023-11-13 12:35:00,194.28,194.28,194.07,194.14,10473.0,184.4175,184.4175,184.2181,184.2846,10473.0
2023-11-13 12:40:00,194.18,194.2,194.05,194.1,6181.0,184.3225,184.3415,184.1991,184.2466,6181.0
2023-11-13 12:45:00,194.1,194.18,194.0,194.12,7089.0,184.2466,184.3225,184.1517,184.2656,7089.0
2023-11-13 12:50:00,194.14,194.26,194.0,194.16,5378.0,184.2846,184.3985,184.1517,184.3035,5378.0
2023-11-13 12:55:00,194.16,194.35,194.12,194.34,5446.0,184.3035,184.4839,184.2656,184.4744,5446.0
2023-11-13 13:00:00,194.34,194.43,194.27,194.28,4724.0,184.4744,184.5598,184.408,184.4175,4724.0
2023-11-13 13:05:00,194.28,194.32,194.21,194.21,6096.0,184.4175,184.4554,184.351,184.351,6096.0
2023-11-13 13:10:00,194.21,194.37,194.19,194.37,2116.0,184.351,184.5029,184.332,184.5029,2116.0
2023-11-13 13:15:00,194.38,194.45,194.22,194.45,4743.0,184.5124,184.5788,184.3605,184.5788,4743.0
2023-11-13 13:20:00,194.51,194.63,194.37,194.42,4392.0,184.6358,184.7497,184.5029,184.5503,4392.0
2023-11-13 13:25:00,194.28,194.35,194.24,194.26,4013.0,184.4175,184.4839,184.3795,184.3985,4013.0
2023-11-13 13:30:00,194.27,194.27,194.12,194.24,7354.0,184.408,184.408,184.2656,184.3795,7354.0
2023-11-13 13:35:00,194.26,194.43,194.26,194.37,7708.0,184.3985,184.5598,184.3985,184.5029,7708.0
2023-11-13 13:40:00,194.42,194.68,194.38,194.63,5817.0,184.5503,184.7971,184.5124,184.7497,5817.0
2023-11-13 13:45:00,194.65,194.8,194.65,194.75,5076.0,184.7687,184.9111,184.7687,184.8636,5076.0
2023-11-13 13:50:00,194.75,194.81,194.71,194.77,11773.0,184.8636,184.9205,184.8256,184.8826,11773.0
2023-11-13 13:55:00,194.75,194.79,194.67,194.72,20613.0,184.8636,184.9016,184.7877,184.8351,20613.0
2023-11-13 14:00:00,194.7,194.9,194.67,194.76,9525.0,184.8161,185.006,184.7877,184.8731,9525.0
2023-11-13 14:05:00,194.77,194.96,194.75,194.92,6013.0,184.8826,185.0629,184.8636,185.025,6013.0
2023-11-13 14:10:00,194.96,195.2,194.96,195.08,10623.0,185.0629,185.2908,185.0629,185.1768,10623.0
2023-11-13 14:15:00,195.05,195.05,194.94,194.97,5646.0,185.1484,185.1484,185.0439,185.0724,5646.0
2023-11-13 14:20:00,194.95,195.07,194.89,195.07,8913.0,185.0534,185.1674,184.9965,185.1674,8913.0
2023-11-13 14:25:00,195.09,195.11,195.04,195.1,9502.0,185.1863,185.2053,185.1389,185.1958,9502.0
2023-11-13 14:30:00,195.12,195.15,195.0,195.07,11036.0,185.2148,185.2433,185.1009,185.1674,11036.0
2023-11-13 14:35:00,195.09,195.25,195.09,195.16,6052.0,185.1863,185.3382,185.1863,185.2528,6052.0
2023-11-13 14:40:00,195.16,195.29,195.13,195.22,9334.0,185.2528,185.3762,185.2243,185.3097,9334.0
2023-11-13 14:45:00,195.24,195.35,195.13,195.15,9091.0,185.3287,185.4331,185.2243,185.2433,9091.0
2023-11-13 14:50:00,195.1,195.14,194.87,194.93,12416.0,185.1958,185.2338,184.9775,185.0345,12416.0
2023-11-13 14:55:00,194.93,194.95,194.81,194.88,13701.0,185.0345,185.0534,184.9205,184.987,13701.0
2023-11-13 15:00:00,194.88,195.03,194.78,194.95,14559.0,184.987,185.1294,184.8921,185.0534,14559.0
2023-11-13 15:05:00,194.94,195.01,194.8,194.92,11505.0,185.0439,185.1104,184.9111,185.025,11505.0
2023-11-13 15:10:00,194.97,195.19,194.93,195.11,11913.0,185.0724,185.2813,185.0345,185.2053,11913.0
2023-11-13 15:15:00,195.11,195.26,195.09,195.17,16915.0,185.2053,185.3477,185.1863,185.2623,16915.0
2023-11-13 15:20:00,195.15,195.19,195.1,195.13,12382.0,185.2433,185.2813,185.1958,185.2243,12382.0
2023-11-13 15:25:00,195.14,195.31,195.11,195.22,8028.0,185.2338,185.3952,185.2053,185.3097,8028.0
2023-11-13 15:30:00,195.21,195.41,195.2,195.35,27889.0,185.3002,185.4901,185.2908,185.4331,27889.0
2023-11-13 15:35:00,195.34,195.35,195.03,195.16,47246.0,185.4236,185.4331,185.1294,185.2528,47246.0
2023-11-13 15:40:00,195.15,195.17,194.76,194.87,25848.0,185.2433,185.2623,184.8731,184.9775,25848.0
2023-11-13 15:45:00,194.89,195.01,194.82,194.82,33081.0,184.9965,185.1104,184.93,184.93,33081.0
2023-11-13 15:50:00,194.81,194.92,194.7,194.77,56224.0,184.9205,185.025,184.8161,184.8826,56224.0
2023-11-13 15:55:00,194.77,194.95,194.63,194.74,129826.0,184.8826,185.0534,184.7497,184.8541,129826.0
2023-11-14 09:30:00,195.5,196.69,195.25,195.64,29791.0,185.5755,186.7051,185.3382,185.7084,29791.0
2023-11-14 09:35:00,195.59,195.76,195.27,195.7,13401.0,185.661,185.8223,185.3572,185.7654,13401.0
2023-11-14 09:40:00,195.83,196.55,195.68,196.41,9334.0,185.8888,186.5722,185.7464,186.4393,9334.0
2023-11-14 09:45:00,196.45,196.8,196.45,196.77,15078.0,186.4773,186.8095,186.4773,186.7811,15078.0
2023-11-14 09:50:00,197.0,197.33,196.9,197.0,17232.0,186.9994,187.3126,186.9045,186.9994,17232.0
2023-11-14 09:55:00,196.97,197.25,196.89,196.95,12636.0,186.9709,187.2367,186.895,186.9519,12636.0
2023-11-14 10:00:00,197.0,197.14,196.82,197.08,8738.0,186.9994,187.1323,186.8285,187.0753,8738.0
2023-11-14 10:05:00,197.06,197.33,196.82,197.16,37427.0,187.0563,187.3126,186.8285,187.1513,37427.0
2023-11-14 10:10:00,197.21,197.51,197.21,197.45,14991.0,187.1987,187.4835,187.1987,187.4265,14991.0
2023-11-14 10:15:00,197.46,197.65,197.38,197.45,10076.0,187.436,187.6164,187.3601,187.4265,10076.0
2023-11-14 10:20:00,197.43,197.48,197.07,197.22,11576.0,187.4075,187.455,187.0658,187.2082,11576.0
2023-11-14 10:25:00,197.25,197.26,196.98,197.02,11800.0,187.2367,187.2462,186.9804,187.0184,11800.0
2023-11-14 10:30:00,196.97,197.16,196.83,197.0,12999.0,186.9709,187.1513,186.838,186.9994,12999.0
2023-11-14 10:35:00,197.0,197.17,196.95,197.06,12214.0,186.9994,187.1607,186.9519,187.0563,12214.0
2023-11-14 10:40:00,197.06,197.11,196.94,197.06,9357.0,187.0563,187.1038,186.9424,187.0563,9357.0
2023-11-14 10:45:00,197.09,197.11,196.82,196.88,11281.0,187.0848,187.1038,186.8285,186.8855,11281.0
2023-11-14 10:50:00,196.85,196.91,196.71,196.88,17363.0,186.857,186.9139,186.7241,186.8855,17363.0
2023-11-14 10:55:00,196.92,197.12,196.91,197.04,10990.0,186.9234,187.1133,186.9139,187.0373,10990.0
2023-11-14 11:00:00,197.13,197.37,197.13,197.37,8223.0,187.1228,187.3506,187.1228,187.3506,8223.0
2023-11-14 11:05:00,197.38,197.84,197.36,197.56,7206.0,187.3601,187.7967,187.3411,187.5309,7206.0
2023-11-14 11:10:00,197.61,198.11,197.57,198.02,6840.0,187.5784,188.053,187.5404,187.9676,6840.0
2023-11-14 11:15:00,197.94,198.16,197.9,198.03,5115.0,187.8917,188.1005,187.8537,187.9771,5115.0
2023-11-14 11:20:00,198.15,198.31,198.02,198.05,8787.0,188.091,188.2429,187.9676,187.9961,8787.0
2023-11-14 11:25:00,198.06,198.27,198.03,198.19,7130.0,188.0056,188.2049,187.9771,188.129,7130.0
2023-11-14 11:30:00,198.23,198.23,197.64,197.65,9014.0,188.1669,188.1669,187.6069,187.6164,9014.0
2023-11-14 11:35:00,197.82,198.12,197.82,198.03,8764.0,187.7777,188.0625,187.7777,187.9771,8764.0
2023-11-14 11:40:00,198.02,198.05,197.89,197.89,3252.0,187.9676,187.9961,187.8442,187.8442,3252.0
2023-11-14 11:45:00,197.93,198.12,197.93,197.97,6162.0,187.8822,188.0625,187.8822,187.9201,6162.0
2023-11-14 11:50:00,197.91,198.1,197.85,198.06,5021.0,187.8632,188.0435,187.8062,188.0056,5021.0
2023-11-14 11:55:00,198.01,198.24,197.99,198.17,4428.0,187.9581,188.1764,187.9391,188.11,4428.0
2023-11-14 12:00:00,198.16,198.18,197.77,197.86,5293.0,188.1005,188.1195,187.7303,187.8157,5293.0
2023-11-14 12:05:00,197.91,197.93,197.68,197.69,3553.0,187.8632,187.8822,187.6449,187.6543,3553.0
2023-11-14 12:10:00,197.69,197.79,197.56,197.72,8677.0,187.6543,187.7493,187.5309,187.6828,8677.0
2023-11-14 12:15:00,197.76,197.76,197.35,197.35,5961.0,187.7208,187.7208,187.3316,187.3316,5961.0
2023-11-14 12:20:00,197.3,197.36,197.2,197.29,5967.0,187.2841,187.3411,187.1892,187.2747,5967.0
2023-11-14 12:25:00,197.32,197.41,197.24,197.36,7814.0,187.3031,187.3886,187.2272,187.3411,7814.0
2023-11-14 12:30:00,197.38,197.38,197.01,197.02,5731.0,187.3601,187.3601,187.0089,187.0184,5731.0
2023-11-14 12:35:00,197.03,197.27,196.98,197.18,4889.0,187.0279,187.2557,186.9804,187.1702,4889.0
2023-11-14 12:40:00,197.22,197.25,196.99,197.08,5078.0,187.2082,187.2367,186.9899,187.0753,5078.0
2023-11-14 12:45:00,197.06,197.34,197.06,197.3,6552.0,187.0563,187.3221,187.0563,187.2841,6552.0
2023-11-14 12:50:00,197.29,197.48,197.28,197.46,6126.0,187.2747,187.455,187.2652,187.436,6126.0
2023-11-14 12:55:00,197.48,197.58,197.43,197.58,5850.0,187.455,187.5499,187.4075,187.5499,5850.0
2023-11-14 13:00:00,197.56,197.56,197.41,197.53,8093.0,187.5309,187.5309,187.3886,187.5025,8093.0
2023-11-14 13:05:00,197.56,197.59,197.41,197.41,5765.0,187.5309,187.5594,187.3886,187.3886,5765.0
2023-11-14 13:10:00,197.37,197.37,197.2,197.21,7184.0,187.3506,187.3506,187.1892,187.1987,7184.0
2023-11-14 13:15:00,197.15,197.29,197.15,197.28,3570.0,187.1418,187.2747,187.1418,187.2652,3570.0
2023-11-14 13:20:00,197.26,197.29,197.06,197.09,4375.0,187.2462,187.2747,187.0563,187.0848,4375.0
2023-11-14 13:25:00,197.06,197.27,197.01,197.26,4422.0,187.0563,187.2557,187.0089,187.2462,4422.0
2023-11-14 13:30:00,197.24,197.41,197.2,197.33,5879.0,187.2272,187.3886,187.1892,187.3126,5879.0
2023-11-14 13:35:00,197.29,197.29,197.08,197.2,8908.0,187.2747,187.2747,187.0753,187.1892,8908.0
2023-11-14 13:40:00,197.18,197.29,197.09,197.12,5281.0,187.1702,187.2747,187.0848,187.1133,5281.0
2023-11-14 13:45:00,197.1,197.25,197.1,197.25,2328.0,187.0943,187.2367,187.0943,187.2367,2328.0
2023-11-14 13:50:00,197.21,197.24,197.12,197.17,5075.0,187.1987,187.2272,187.1133,187.1607,5075.0
2023-11-14 13:55:00,197.12,197.44,197.07,197.33,7907.0,187.1133,187.417,187.0658,187.3126,7907.0
2023-11-14 14:00:00,197.32,197.66,197.32,197.5,4195.0,187.3031,187.6259,187.3031,187.474,4195.0
2023-11-14 14:05:00,197.48,197.57,197.36,197.4,2691.0,187.455,187.5404,187.3411,187.3791,2691.0
2023-11-14 14:10:00,197.38,197.52,197.19,197.37,5053.0,187.3601,187.493,187.1797,187.3506,5053.0
2023-11-14 14:15:00,197.38,197.39,197.34,197.34,2649.0,187.3601,187.3696,187.3221,187.3221,2649.0
2023-11-14 14:20:00,197.37,197.42,197.15,197.23,5213.0,187.3506,187.3981,187.1418,187.2177,5213.0
2023-11-14 14:25:00,197.22,197.22,197.04,197.07,6462.0,187.2082,187.2082,187.0373,187.0658,6462.0
2023-11-14 14:30:00,197.08,197.21,197.05,197.19,7290.0,187.0753,187.1987,187.0468,187.1797,7290.0
2023-11-14 14:35:00,197.24,197.35,197.17,197.31,3538.0,187.2272,187.3316,187.1607,187.2936,3538.0
2023-11-14 14:40:00,197.3,197.3,197.17,197.25,4413.0,187.2841,187.2841,187.1607,187.2367,4413.0
2023-11-14 14:45:00,197.27,197.41,197.26,197.39,6215.0,187.2557,187.3886,187.2462,187.3696,6215.0
2023-11-14 14:50:00,197.42,197.51,197.4,197.51,7202.0,187.3981,187.4835,187.3791,187.4835,7202.0
2023-11-14 14:55:00,197.53,197.78,197.53,197.75,5663.0,187.5025,187.7398,187.5025,187.7113,5663.0
2023-11-14 15:00:00,197.74,197.93,197.68,197.84,9481.0,187.7018,187.8822,187.6449,187.7967,9481.0
2023-11-14 15:05:00,197.85,198.1,197.85,198.07,6552.0,187.8062,188.0435,187.8062,188.0151,6552.0
2023-11-14 15:10:00,198.05,198.08,197.87,198.0,7133.0,187.9961,188.0245,187.8252,187.9486,7133.0
2023-11-14 15:15:00,198.03,198.03,197.77,197.78,7875.0,187.9771,187.9771,187.7303,187.7398,7875.0
2023-11-14 15:20:00,197.81,197.9,197.65,197.83,18778.0,187.7683,187.8537,187.6164,187.7872,18778.0
2023-11-14 15:25:00,197.79,197.79,197.41,197.53,12362.0,187.7493,187.7493,187.3886,187.5025,12362.0
2023-11-14 15:30:00,197.54,197.72,197.44,197.69,15825.0,187.512,187.6828,187.417,187.6543,15825.0
2023-11-14 15:35:00,197.71,197.83,197.66,197.83,14820.0,187.6733,187.7872,187.6259,187.7872,14820.0
2023-11-14 15:40:00,197.82,197.94,197.74,197.92,17399.0,187.7777,187.8917,187.7018,187.8727,17399.0
2023-11-14 15:45:00,197.93,198.09,197.85,197.93,19021.0,187.8822,188.034,187.8062,187.8822,19021.0
2023-11-14 15:50:00,197.94,197.98,197.76,197.84,28263.0,187.8917,187.9296,187.7208,187.7967,28263.0
2023-11-14 15:55:00,197.87,197.89,197.47,197.84,116818.0,187.8252,187.8442,187.4455,187.7967,116818.0
2023-11-15 09:30:00,199.0,199.91,198.56,198.99,38500.0,188.8978,189.7616,188.4802,188.8884,38500.0
2023-11-15 09:35:00,198.79,199.82,198.79,199.5,7711.0,188.6985,189.6762,188.6985,189.3725,7711.0
2023-11-15 09:40:00,199.56,199.56,198.94,199.4,7794.0,189.4294,189.4294,188.8409,189.2775,7794.0
2023-11-15 09:45:00,199.31,199.36,198.56,198.57,6491.0,189.1921,189.2396,188.4802,188.4897,6491.0
2023-11-15 09:50:00,198.63,198.76,198.48,198.51,5964.0,188.5466,188.67,188.4042,188.4327,5964.0
2023-11-15 09:55:00,198.53,198.71,198.46,198.67,8836.0,188.4517,188.6226,188.3853,188.5846,8836.0
2023-11-15 10:00:00,198.61,198.63,198.13,198.19,5122.0,188.5276,188.5466,188.072,188.129,5122.0
2023-11-15 10:05:00,198.08,198.08,197.8,197.98,14829.0,188.0245,188.0245,187.7588,187.9296,14829.0
2023-11-15 10:10:00,197.94,198.23,197.92,198.16,7737.0,187.8917,188.1669,187.8727,188.1005,7737.0
2023-11-15 10:15:00,198.15,198.49,198.08,198.18,6551.0,188.091,188.4137,188.0245,188.1195,6551.0
2023-11-15 10:20:00,198.15,198.41,198.15,198.25,3932.0,188.091,188.3378,188.091,188.1859,3932.0
2023-11-15 10:25:00,198.31,198.81,198.31,198.74,6882.0,188.2429,188.7175,188.2429,188.651,6882.0
2023-11-15 10:30:00,198.8,198.87,198.28,198.28,5407.0,188.708,188.7744,188.2144,188.2144,5407.0
2023-11-15 10:35:00,198.28,198.38,198.1,198.11,3007.0,188.2144,188.3093,188.0435,188.053,3007.0
2023-11-15 10:40:00,198.05,198.05,197.81,197.84,6251.0,187.9961,187.9961,187.7683,187.7967,6251.0
2023-11-15 10:45:00,197.91,198.12,197.86,198.12,6117.0,187.8632,188.0625,187.8157,188.0625,6117.0
2023-11-15 10:50:00,198.08,198.27,198.07,198.27,7143.0,188.0245,188.2049,188.0151,188.2049,7143.0
2023-11-15 10:55:00,198.3,198.36,198.22,198.29,4945.0,188.2334,188.2903,188.1574,188.2239,4945.0
2023-11-15 11:00:00,198.27,198.4,198.25,198.35,5697.0,188.2049,188.3283,188.1859,188.2808,5697.0
2023-11-15 11:05:00,198.35,198.36,197.86,197.9,4753.0,188.2808,188.2903,187.8157,187.8537,4753.0
2023-11-15 11:10:00,197.91,197.97,197.71,197.72,2779.0,187.8632,187.9201,187.6733,187.6828,2779.0
2023-11-15 11:15:00,197.79,198.03,197.79,198.01,6127.0,187.7493,187.9771,187.7493,187.9581,6127.0
2023-11-15 11:20:00,198.11,198.12,197.87,197.87,3530.0,188.053,188.0625,187.8252,187.8252,3530.0
2023-11-15 11:25:00,197.88,197.89,197.63,197.64,1794.0,187.8347,187.8442,187.5974,187.6069,1794.0
2023-11-15 11:30:00,197.6,197.63,197.2,197.23,3864.0,187.5689,187.5974,187.1892,187.2177,3864.0
2023-11-15 11:35:00,197.23,197.38,197.14,197.28,6876.0,187.2177,187.3601,187.1323,187.2652,6876.0
2023-11-15 11:40:00,197.32,197.45,197.3,197.36,4099.0,187.3031,187.4265,187.2841,187.3411,4099.0
2023-11-15 11:45:00,197.43,197.74,197.43,197.72,3937.0,187.4075,187.7018,187.4075,187.6828,3937.0
2023-11-15 11:50:00,197.76,198.05,197.76,198.01,3101.0,187.7208,187.9961,187.7208,187.9581,3101.0
2023-11-15 11:55:00,197.98,197.98,197.78,197.95,3251.0,187.9296,187.9296,187.7398,187.9011,3251.0
2023-11-15 12:00:00,197.98,198.09,197.84,198.01,3259.0,187.9296,188.034,187.7967,187.9581,3259.0
2023-11-15 12:05:00,197.99,197.99,197.48,197.54,3154.0,187.9391,187.9391,187.455,187.512,3154.0
2023-11-15 12:10:00,197.45,197.53,197.35,197.48,3356.0,187.4265,187.5025,187.3316,187.455,3356.0
2023-11-15 12:15:00,197.4,197.53,197.39,197.5,2425.0,187.3791,187.5025,187.3696,187.474,2425.0
2023-11-15 12:20:00,197.45,197.45,197.28,197.31,4193.0,187.4265,187.4265,187.2652,187.2936,4193.0
2023-11-15 12:25:00,197.33,197.57,197.33,197.54,12703.0,187.3126,187.5404,187.3126,187.512,12703.0
2023-11-15 12:30:00,197.56,197.56,197.41,197.44,6992.0,187.5309,187.5309,187.3886,187.417,6992.0
2023-11-15 12:35:00,197.42,197.46,197.32,197.45,4862.0,187.3981,187.436,187.3031,187.4265,4862.0
2023-11-15 12:40:00,197.43,197.54,197.4,197.44,5727.0,187.4075,187.512,187.3791,187.417,5727.0
2023-11-15 12:45:00,197.44,197.57,197.4,197.57,8426.0,187.417,187.5404,187.3791,187.5404,8426.0
2023-11-15 12:50:00,197.56,197.65,197.49,197.53,7263.0,187.5309,187.6164,187.4645,187.5025,7263.0
2023-11-15 12:55:00,197.56,197.58,197.48,197.53,4225.0,187.5309,187.5499,187.455,187.5025,4225.0
2023-11-15 13:00:00,197.57,197.6,197.48,197.48,4536.0,187.5404,187.5689,187.455,187.455,4536.0
2023-11-15 13:05:00,197.5,197.62,197.49,197.53,3655.0,187.474,187.5879,187.4645,187.5025,3655.0
2023-11-15 13:10:00,197.55,197.74,197.55,197.7,3667.0,187.5215,187.7018,187.5215,187.6638,3667.0
2023-11-15 13:15:00,197.69,197.81,197.62,197.81,2579.0,187.6543,187.7683,187.5879,187.7683,2579.0
2023-11-15 13:20:00,197.77,197.92,197.76,197.76,3540.0,187.7303,187.8727,187.7208,187.7208,3540.0
2023-11-15 13:25:00,197.71,197.84,197.69,197.72,4610.0,187.6733,187.7967,187.6543,187.6828,4610.0
2023-11-15 13:30:00,197.7,197.7,197.4,197.4,2429.0,187.6638,187.6638,187.3791,187.3791,2429.0
2023-11-15 13:35:00,197.39,197.45,197.34,197.43,2684.0,187.3696,187.4265,187.3221,187.4075,2684.0
2023-11-15 13:40:00,197.39,197.4,197.26,197.28,4614.0,187.3696,187.3791,187.2462,187.2652,4614.0
2023-11-15 13:45:00,197.3,197.35,197.2,197.2,3621.0,187.2841,187.3316,187.1892,187.1892,3621.0
2023-11-15 13:50:00,197.21,197.44,197.2,197.41,8290.0,187.1987,187.417,187.1892,187.3886,8290.0
2023-11-15 13:55:00,197.3,197.3,196.9,196.99,4063.0,187.2841,187.2841,186.9045,186.9899,4063.0
2023-11-15 14:00:00,196.96,196.96,196.61,196.61,10186.0,186.9614,186.9614,186.6292,186.6292,10186.0
2023-11-15 14:05:00,196.62,196.63,196.2,196.2,9221.0,186.6387,186.6482,186.24,186.24,9221.0
2023-11-15 14:10:00,196.17,196.62,196.04,196.5,7602.0,186.2115,186.6387,186.0881,186.5248,7602.0
2023-11-15 14:15:00,196.39,196.59,196.35,196.52,3667.0,186.4203,186.6102,186.3824,186.5437,3667.0
2023-11-15 14:20:00,196.5,196.55,196.45,196.46,3962.0,186.5248,186.5722,186.4773,186.4868,3962.0
2023-11-15 14:25:00,196.47,196.6,196.47,196.6,2729.0,186.4963,186.6197,186.4963,186.6197,2729.0
2023-11-15 14:30:00,196.58,196.77,196.57,196.75,8947.0,186.6007,186.7811,186.5912,186.7621,8947.0
2023-11-15 14:35:00,196.73,196.73,196.26,196.31,6718.0,186.7431,186.7431,186.2969,186.3444,6718.0
2023-11-15 14:40:00,196.31,196.43,196.29,196.32,8121.0,186.3444,186.4583,186.3254,186.3539,8121.0
2023-11-15 14:45:00,196.31,196.32,196.0,196.0,3801.0,186.3444,186.3539,186.0501,186.0501,3801.0
2023-11-15 14:50:00,196.0,196.05,195.85,195.96,8727.0,186.0501,186.0976,185.9078,186.0122,8727.0
2023-11-15 14:55:00,195.95,195.99,195.87,195.99,6205.0,186.0027,186.0406,185.9267,186.0406,6205.0
2023-11-15 15:00:00,196.0,196.21,195.89,195.89,8314.0,186.0501,186.2495,185.9457,185.9457,8314.0
2023-11-15 15:05:00,195.94,196.03,195.85,195.96,14387.0,185.9932,186.0786,185.9078,186.0122,14387.0
2023-11-15 15:10:00,196.0,196.06,195.78,195.79,16220.0,186.0501,186.1071,185.8413,185.8508,16220.0
2023-11-15 15:15:00,195.8,195.82,195.66,195.69,15705.0,185.8603,185.8793,185.7274,185.7559,15705.0
2023-11-15 15:20:00,195.66,195.81,195.58,195.7,10962.0,185.7274,185.8698,185.6515,185.7654,10962.0
2023-11-15 15:25:00,195.69,195.99,195.65,195.89,9134.0,185.7559,186.0406,185.7179,185.9457,9134.0
2023-11-15 15:30:00,195.93,196.07,195.87,195.99,23953.0,185.9837,186.1166,185.9267,186.0406,23953.0
2023-11-15 15:35:00,195.99,196.04,195.91,195.92,13189.0,186.0406,186.0881,185.9647,185.9742,13189.0
2023-11-15 15:40:00,195.92,195.93,195.74,195.8,29377.0,185.9742,185.9837,185.8033,185.8603,29377.0
2023-11-15 15:45:00,195.8,195.84,195.69,195.76,28419.0,185.8603,185.8983,185.7559,185.8223,28419.0
2023-11-15 15:50:00,195.74,195.75,195.31,195.54,41872.0,185.8033,185.8128,185.3952,185.6135,41872.0
2023-11-15 15:55:00,195.53,195.84,195.53,195.72,103911.0,185.604,185.8983,185.604,185.7844,103911.0
2023-11-16 09:30:00,194.89,195.91,194.7,195.38,39895.0,186.1225,187.0966,185.941,186.5904,39895.0
2023-11-16 09:35:00,195.38,195.38,194.43,194.49,14837.0,186.5904,186.5904,185.6832,185.7405,14837.0
2023-11-16 09:40:00,194.37,194.5,194.11,194.37,11749.0,185.6259,185.75,185.3776,185.6259,11749.0
2023-11-16 09:45:00,194.28,195.08,194.28,195.05,7237.0,185.5399,186.3039,185.5399,186.2753,7237.0
2023-11-16 09:50:00,194.99,195.38,194.99,195.37,7088.0,186.218,186.5904,186.218,186.5809,7088.0
2023-11-16 09:55:00,195.4,195.92,195.2,195.92,10298.0,186.6095,187.1062,186.4185,187.1062,10298.0
2023-11-16 10:00:00,195.85,196.16,195.7,195.99,10021.0,187.0393,187.3354,186.896,187.173,10021.0
2023-11-16 10:05:00,196.01,196.43,195.97,196.36,10848.0,187.1921,187.5932,187.1539,187.5264,10848.0
2023-11-16 10:10:00,196.32,196.84,196.31,196.77,10152.0,187.4882,187.9848,187.4786,187.9179,10152.0
2023-11-16 10:15:00,196.7,197.28,196.69,197.14,10662.0,187.8511,188.405,187.8415,188.2713,10662.0
2023-11-16 10:20:00,197.18,197.19,196.95,197.06,6172.0,188.3095,188.319,188.0898,188.1949,6172.0
2023-11-16 10:25:00,197.16,197.42,197.12,197.3,7483.0,188.2904,188.5387,188.2522,188.4241,7483.0
2023-11-16 10:30:00,197.34,197.59,197.27,197.28,11942.0,188.4623,188.701,188.3954,188.405,11942.0
2023-11-16 10:35:00,197.25,197.54,197.18,197.51,3781.0,188.3763,188.6533,188.3095,188.6246,3781.0
2023-11-16 10:40:00,197.47,197.49,197.0,197.02,4054.0,188.5864,188.6055,188.1376,188.1567,4054.0
2023-11-16 10:45:00,197.03,197.21,196.97,197.09,4280.0,188.1662,188.3381,188.1089,188.2235,4280.0
2023-11-16 10:50:00,197.04,197.14,196.9,196.96,5210.0,188.1758,188.2713,188.0421,188.0994,5210.0
2023-11-16 10:55:00,197.03,197.22,196.97,197.0,4620.0,188.1662,188.3477,188.1089,188.1376,4620.0
2023-11-16 11:00:00,197.0,197.09,196.88,196.98,8450.0,188.1376,188.2235,188.023,188.1185,8450.0
2023-11-16 11:05:00,197.0,197.12,196.97,197.02,7197.0,188.1376,188.2522,188.1089,188.1567,7197.0
2023-11-16 11:10:00,197.06,197.16,196.83,196.98,9233.0,188.1949,188.2904,187.9752,188.1185,9233.0
2023-11-16 11:15:00,197.04,197.28,197.04,197.11,6421.0,188.1758,188.405,188.1758,188.2426,6421.0
2023-11-16 11:20:00,197.15,197.24,197.06,197.22,7184.0,188.2808,188.3668,188.1949,188.3477,7184.0
2023-11-16 11:25:00,197.23,197.55,197.22,197.55,6916.0,188.3572,188.6628,188.3477,188.6628,6916.0
2023-11-16 11:30:00,197.45,197.5,197.27,197.36,8779.0,188.5673,188.6151,188.3954,188.4814,8779.0
2023-11-16 11:35:00,197.36,197.54,197.22,197.3,8166.0,188.4814,188.6533,188.3477,188.4241,8166.0
2023-11-16 11:40:00,197.26,197.32,197.18,197.24,7276.0,188.3859,188.4432,188.3095,188.3668,7276.0
2023-11-16 11:45:00,197.2,197.3,196.99,197.02,8208.0,188.3286,188.4241,188.128,188.1567,8208.0
2023-11-16 11:50:00,196.95,197.0,196.68,196.68,5032.0,188.0898,188.1376,187.832,187.832,5032.0
2023-11-16 11:55:00,196.75,196.88,196.25,196.28,21911.0,187.8988,188.023,187.4213,187.45,21911.0
2023-11-16 12:00:00,196.24,196.46,195.99,196.07,67960.0,187.4118,187.6219,187.173,187.2494,67960.0
2023-11-16 12:05:00,196.05,196.15,195.62,195.64,8852.0,187.2303,187.3258,186.8196,186.8387,8852.0
2023-11-16 12:10:00,195.73,195.74,195.3,195.42,5286.0,186.9247,186.9342,186.514,186.6286,5286.0
2023-11-16 12:15:00,195.42,195.77,195.4,195.64,6305.0,186.6286,186.9629,186.6095,186.8387,6305.0
2023-11-16 12:20:00,195.69,195.9,195.65,195.9,4040.0,186.8865,187.0871,186.8483,187.0871,4040.0
2023-11-16 12:25:00,195.89,195.93,195.79,195.88,4139.0,187.0775,187.1157,186.982,187.068,4139.0
2023-11-16 12:30:00,195.89,195.98,195.88,195.92,1878.0,187.0775,187.1635,187.068,187.1062,1878.0
2023-11-16 12:35:00,195.92,195.93,195.71,195.71,5869.0,187.1062,187.1157,186.9056,186.9056,5869.0
2023-11-16 12:40:00,195.73,195.89,195.69,195.69,4991.0,186.9247,187.0775,186.8865,186.8865,4991.0
2023-11-16 12:45:00,195.6,195.68,195.6,195.66,2231.0,186.8005,186.8769,186.8005,186.8578,2231.0
2023-11-16 12:50:00,195.67,195.75,195.43,195.5,4198.0,186.8674,186.9438,186.6382,186.705,4198.0
2023-11-16 12:55:00,195.56,195.83,195.51,195.78,3742.0,186.7623,187.0202,186.7146,186.9724,3742.0
2023-11-16 13:00:00,195.86,195.86,195.66,195.66,2801.0,187.0489,187.0489,186.8578,186.8578,2801.0
2023-11-16 13:05:00,195.66,195.89,195.66,195.84,3085.0,186.8578,187.0775,186.8578,187.0298,3085.0
2023-11-16 13:10:00,195.84,195.89,195.56,195.74,6695.0,187.0298,187.0775,186.7623,186.9342,6695.0
2023-11-16 13:15:00,195.75,196.0,195.75,195.9,7875.0,186.9438,187.1826,186.9438,187.0871,7875.0
2023-11-16 13:20:00,195.95,196.0,195.87,195.88,6814.0,187.1348,187.1826,187.0584,187.068,6814.0
2023-11-16 13:25:00,195.85,195.91,195.78,195.78,9268.0,187.0393,187.0966,186.9724,186.9724,9268.0
2023-11-16 13:30:00,195.74,195.82,195.6,195.6,5827.0,186.9342,187.0107,186.8005,186.8005,5827.0
2023-11-16 13:35:00,195.59,195.68,195.51,195.51,4058.0,186.791,186.8769,186.7146,186.7146,4058.0
2023-11-16 13:40:00,195.55,195.55,195.34,195.43,9369.0,186.7528,186.7528,186.5522,186.6382,9369.0
2023-11-16 13:45:00,195.42,195.42,195.06,195.06,6586.0,186.6286,186.6286,186.2848,186.2848,6586.0
2023-11-16 13:50:00,195.13,195.37,195.07,195.34,7379.0,186.3517,186.5809,186.2944,186.5522,7379.0
2023-11-16 13:55:00,195.35,195.39,195.27,195.39,4227.0,186.5618,186.6,186.4854,186.6,4227.0
2023-11-16 14:00:00,195.39,195.73,195.35,195.65,10127.0,186.6,186.9247,186.5618,186.8483,10127.0
2023-11-16 14:05:00,195.75,195.75,195.52,195.58,3444.0,186.9438,186.9438,186.7241,186.7814,3444.0
2023-11-16 14:10:00,195.52,195.52,195.3,195.35,3897.0,186.7241,186.7241,186.514,186.5618,3897.0
2023-11-16 14:15:00,195.34,195.45,195.32,195.41,4466.0,186.5522,186.6573,186.5331,186.6191,4466.0
2023-11-16 14:20:00,195.34,195.39,195.27,195.28,2811.0,186.5522,186.6,186.4854,186.4949,2811.0
2023-11-16 14:25:00,195.28,195.38,195.17,195.17,8246.0,186.4949,186.5904,186.3899,186.3899,8246.0
2023-11-16 14:30:00,195.19,195.26,195.17,195.22,8376.0,186.409,186.4758,186.3899,186.4376,8376.0
2023-11-16 14:35:00,195.22,195.35,195.17,195.29,4065.0,186.4376,186.5618,186.3899,186.5045,4065.0
2023-11-16 14:40:00,195.27,195.45,195.27,195.44,2443.0,186.4854,186.6573,186.4854,186.6477,2443.0
2023-11-16 14:45:00,195.48,195.68,195.47,195.64,5356.0,186.6859,186.8769,186.6764,186.8387,5356.0
2023-11-16 14:50:00,195.64,195.78,195.64,195.71,2902.0,186.8387,186.9724,186.8387,186.9056,2902.0
2023-11-16 14:55:00,195.63,195.68,195.55,195.62,2943.0,186.8292,186.8769,186.7528,186.8196,2943.0
2023-11-16 15:00:00,195.63,195.76,195.56,195.71,4282.0,186.8292,186.9533,186.7623,186.9056,4282.0
2023-11-16 15:05:00,195.78,195.78,195.56,195.65,4021.0,186.9724,186.9724,186.7623,186.8483,4021.0
2023-11-16 15:10:00,195.63,195.69,195.56,195.6,3739.0,186.8292,186.8865,186.7623,186.8005,3739.0
2023-11-16 15:15:00,195.57,195.6,195.46,195.6,4946.0,186.7719,186.8005,186.6668,186.8005,4946.0
2023-11-16 15:20:00,195.59,195.65,195.57,195.65,3229.0,186.791,186.8483,186.7719,186.8483,3229.0
2023-11-16 15:25:00,195.65,195.73,195.6,195.71,7596.0,186.8483,186.9247,186.8005,186.9056,7596.0
2023-11-16 15:30:00,195.75,195.89,195.6,195.75,7441.0,186.9438,187.0775,186.8005,186.9438,7441.0
2023-11-16 15:35:00,195.8,195.96,195.68,195.7,11143.0,186.9915,187.1444,186.8769,186.896,11143.0
2023-11-16 15:40:00,195.71,195.75,195.44,195.49,10196.0,186.9056,186.9438,186.6477,186.6955,10196.0
2023-11-16 15:45:00,195.48,195.69,195.37,195.59,12025.0,186.6859,186.8865,186.5809,186.791,12025.0
2023-11-16 15:50:00,195.61,195.8,195.44,195.64,24925.0,186.8101,186.9915,186.6477,186.8387,24925.0
2023-11-16 15:55:00,195.69,195.97,195.69,195.83,59140.0,186.8865,187.1539,186.8865,187.0202,59140.0
2023-11-17 09:30:00,196.36,196.6,195.33,195.42,33716.0,187.5264,187.7556,186.5427,186.6286,33716.0
2023-11-17 09:35:00,195.5,195.54,194.97,195.08,3386.0,186.705,186.7432,186.1989,186.3039,3386.0
2023-11-17 09:40:00,195.14,195.63,195.0,195.48,3768.0,186.3612,186.8292,186.2275,186.6859,3768.0
2023-11-17 09:45:00,195.49,195.49,195.17,195.2,3966.0,186.6955,186.6955,186.3899,186.4185,3966.0
2023-11-17 09:50:00,195.12,195.18,194.88,194.98,5497.0,186.3421,186.3994,186.1129,186.2084,5497.0
2023-11-17 09:55:00,194.91,195.02,194.77,194.77,3218.0,186.1416,186.2466,186.0079,186.0079,3218.0
2023-11-17 10:00:00,194.88,195.48,194.57,195.36,6680.0,186.1129,186.6859,185.8169,186.5713,6680.0
2023-11-17 10:05:00,195.35,195.73,195.27,195.56,5385.0,186.5618,186.9247,186.4854,186.7623,5385.0
2023-11-17 10:10:00,195.67,196.09,195.67,196.09,3748.0,186.8674,187.2685,186.8674,187.2685,3748.0
2023-11-17 10:15:00,196.11,196.2,195.8,195.95,6060.0,187.2876,187.3736,186.9915,187.1348,6060.0
2023-11-17 10:20:00,195.95,196.01,195.78,195.98,5419.0,187.1348,187.1921,186.9724,187.1635,5419.0
2023-11-17 10:25:00,196.02,196.08,195.95,196.06,5703.0,187.2017,187.259,187.1348,187.2399,5703.0
2023-11-17 10:30:00,196.03,196.03,195.72,195.8,4948.0,187.2112,187.2112,186.9151,186.9915,4948.0
2023-11-17 10:35:00,195.73,195.83,195.51,195.58,6270.0,186.9247,187.0202,186.7146,186.7814,6270.0
2023-11-17 10:40:00,195.48,195.8,195.48,195.77,3731.0,186.6859,186.9915,186.6859,186.9629,3731.0
2023-11-17 10:45:00,195.75,196.0,195.75,195.86,5500.0,186.9438,187.1826,186.9438,187.0489,5500.0
2023-11-17 10:50:00,195.86,195.86,195.53,195.68,5005.0,187.0489,187.0489,186.7337,186.8769,5005.0
2023-11-17 10:55:00,195.68,195.94,195.68,195.9,3091.0,186.8769,187.1253,186.8769,187.0871,3091.0
2023-11-17 11:00:00,195.95,196.17,195.95,196.17,3637.0,187.1348,187.3449,187.1348,187.3449,3637.0
2023-11-17 11:05:00,196.17,196.41,196.12,196.24,3712.0,187.3449,187.5741,187.2972,187.4118,3712.0
2023-11-17 11:10:00,196.22,196.22,196.06,196.15,3865.0,187.3927,187.3927,187.2399,187.3258,3865.0
2023-11-17 11:15:00,196.11,196.11,195.79,195.9,3022.0,187.2876,187.2876,186.982,187.0871,3022.0
2023-11-17 11:20:00,195.91,196.04,195.85,195.94,5147.0,187.0966,187.2208,187.0393,187.1253,5147.0
2023-11-17 11:25:00,195.94,195.99,195.82,195.89,4092.0,187.1253,187.173,187.0107,187.0775,4092.0
2023-11-17 11:30:00,195.86,195.93,195.73,195.75,4295.0,187.0489,187.1157,186.9247,186.9438,4295.0
2023-11-17 11:35:00,195.8,196.08,195.79,196.07,5535.0,186.9915,187.259,186.982,187.2494,5535.0
2023-11-17 11:40:00,196.08,196.13,195.92,195.95,6289.0,187.259,187.3067,187.1062,187.1348,6289.0
2023-11-17 11:45:00,195.94,196.13,195.93,196.06,7965.0,187.1253,187.3067,187.1157,187.2399,7965.0
2023-11-17 11:50:00,196.09,196.3,196.07,196.24,7364.0,187.2685,187.4691,187.2494,187.4118,7364.0
2023-11-17 11:55:00,196.27,196.43,196.23,196.31,12147.0,187.4404,187.5932,187.4022,187.4786,12147.0
2023-11-17 12:00:00,196.28,196.6,196.27,196.59,5423.0,187.45,187.7556,187.4404,187.746,5423.0
2023-11-17 12:05:00,196.61,196.7,196.36,196.39,7785.0,187.7651,187.8511,187.5264,187.555,7785.0
2023-11-17 12:10:00,196.38,196.46,196.22,196.24,3745.0,187.5455,187.6219,187.3927,187.4118,3745.0
2023-11-17 12:15:00,196.28,196.38,196.2,196.38,3193.0,187.45,187.5455,187.3736,187.5455,3193.0
2023-11-17 12:20:00,196.39,196.39,196.27,196.38,3575.0,187.555,187.555,187.4404,187.5455,3575.0
2023-11-17 12:25:00,196.4,196.47,196.34,196.41,5105.0,187.5646,187.6314,187.5073,187.5741,5105.0
2023-11-17 12:30:00,196.44,196.52,196.37,196.52,4553.0,187.6028,187.6792,187.5359,187.6792,4553.0
2023-11-17 12:35:00,196.55,196.65,196.51,196.65,4379.0,187.7078,187.8033,187.6696,187.8033,4379.0
2023-11-17 12:40:00,196.61,196.84,196.55,196.75,8293.0,187.7651,187.9848,187.7078,187.8988,8293.0
2023-11-17 12:45:00,196.75,196.81,196.74,196.8,2715.0,187.8988,187.9561,187.8893,187.9466,2715.0
2023-11-17 12:50:00,196.78,196.82,196.7,196.72,5457.0,187.9275,187.9657,187.8511,187.8702,5457.0
2023-11-17 12:55:00,196.69,196.69,196.43,196.53,2604.0,187.8415,187.8415,187.5932,187.6887,2604.0
2023-11-17 13:00:00,196.49,196.57,196.43,196.49,1100.0,187.6505,187.7269,187.5932,187.6505,1100.0
2023-11-17 13:05:00,196.46,196.8,196.46,196.8,2355.0,187.6219,187.9466,187.6219,187.9466,2355.0
2023-11-17 13:10:00,196.77,196.84,196.7,196.84,2443.0,187.9179,187.9848,187.8511,187.9848,2443.0
2023-11-17 13:15:00,196.88,196.89,196.73,196.85,4413.0,188.023,188.0325,187.8797,187.9943,4413.0
2023-11-17 13:20:00,196.85,196.97,196.82,196.94,4920.0,187.9943,188.1089,187.9657,188.0803,4920.0
2023-11-17 13:25:00,196.96,197.07,196.82,196.85,9379.0,188.0994,188.2044,187.9657,187.9943,9379.0
2023-11-17 13:30:00,196.84,196.97,196.84,196.95,3763.0,187.9848,188.1089,187.9848,188.0898,3763.0
2023-11-17 13:35:00,196.96,197.08,196.79,196.79,5033.0,188.0994,188.214,187.937,187.937,5033.0
2023-11-17 13:40:00,196.8,196.87,196.66,196.67,3463.0,187.9466,188.0134,187.8129,187.8224,3463.0
2023-11-17 13:45:00,196.66,196.7,196.58,196.64,4100.0,187.8129,187.8511,187.7365,187.7938,4100.0
2023-11-17 13:50:00,196.67,196.69,196.59,196.66,3101.0,187.8224,187.8415,187.746,187.8129,3101.0
2023-11-17 13:55:00,196.63,196.7,196.57,196.63,4171.0,187.7842,187.8511,187.7269,187.7842,4171.0
2023-11-17 14:00:00,196.53,196.57,196.47,196.48,5915.0,187.6887,187.7269,187.6314,187.641,5915.0
2023-11-17 14:05:00,196.48,196.66,196.48,196.66,3699.0,187.641,187.8129,187.641,187.8129,3699.0
2023-11-17 14:10:00,196.68,196.76,196.66,196.7,3145.0,187.832,187.9084,187.8129,187.8511,3145.0
2023-11-17 14:15:00,196.64,196.74,196.55,196.55,2981.0,187.7938,187.8893,187.7078,187.7078,2981.0
2023-11-17 14:20:00,196.59,196.62,196.52,196.62,2613.0,187.746,187.7747,187.6792,187.7747,2613.0
2023-11-17 14:25:00,196.68,196.68,196.48,196.53,3329.0,187.832,187.832,187.641,187.6887,3329.0
2023-11-17 14:30:00,196.5,196.51,196.35,196.41,2987.0,187.6601,187.6696,187.5168,187.5741,2987.0
2023-11-17 14:35:00,196.45,196.54,196.36,196.38,4641.0,187.6123,187.6983,187.5264,187.5455,4641.0
2023-11-17 14:40:00,196.41,196.44,196.27,196.29,2579.0,187.5741,187.6028,187.4404,187.4595,2579.0
2023-11-17 14:45:00,196.32,196.5,196.31,196.5,5181.0,187.4882,187.6601,187.4786,187.6601,5181.0
2023-11-17 14:50:00,196.52,196.52,196.31,196.33,5099.0,187.6792,187.6792,187.4786,187.4977,5099.0
2023-11-17 14:55:00,196.35,196.43,196.32,196.43,3261.0,187.5168,187.5932,187.4882,187.5932,3261.0
2023-11-17 15:00:00,196.45,196.46,196.34,196.45,4283.0,187.6123,187.6219,187.5073,187.6123,4283.0
2023-11-17 15:05:00,196.45,196.5,196.44,196.45,5677.0,187.6123,187.6601,187.6028,187.6123,5677.0
2023-11-17 15:10:00,196.47,196.62,196.37,196.58,5619.0,187.6314,187.7747,187.5359,187.7365,5619.0
2023-11-17 15:15:00,196.56,196.63,196.53,196.63,3458.0,187.7174,187.7842,187.6887,187.7842,3458.0
2023-11-17 15:20:00,196.54,196.55,196.49,196.49,2977.0,187.6983,187.7078,187.6505,187.6505,2977.0
2023-11-17 15:25:00,196.49,196.54,196.43,196.52,6798.0,187.6505,187.6983,187.5932,187.6792,6798.0
2023-11-17 15:30:00,196.53,196.53,195.96,196.09,11519.0,187.6887,187.6887,187.1444,187.2685,11519.0
2023-11-17 15:35:00,196.09,196.12,195.67,195.69,7108.0,187.2685,187.2972,186.8674,186.8865,7108.0
2023-11-17 15:40:00,195.73,195.79,195.5,195.74,16092.0,186.9247,186.982,186.705,186.9342,16092.0
2023-11-17 15:45:00,195.71,195.87,195.64,195.77,17097.0,186.9056,187.0584,186.8387,186.9629,17097.0
2023-11-17 15:50:00,195.74,196.11,195.74,196.0,25166.0,186.9342,187.2876,186.9342,187.1826,25166.0
2023-11-17 15:55:00,196.01,196.17,195.95,195.96,71940.0,187.1921,187.3449,187.1348,187.1444,71940.0
2023-11-20 09:30:00,195.13,195.4,194.64,194.93,14739.0,186.3517,186.6095,185.8837,186.1607,14739.0
2023-11-20 09:35:00,194.5,194.5,193.23,193.42,8667.0,185.75,185.75,184.5372,184.7186,8667.0
2023-11-20 09:40:00,193.54,194.03,193.23,193.51,6569.0,184.8332,185.3012,184.5372,184.8046,6569.0
2023-11-20 09:45:00,193.46,193.46,192.82,192.86,3605.0,184.7568,184.7568,184.1456,184.1838,3605.0
2023-11-20 09:50:00,192.94,193.3,192.93,193.28,3681.0,184.2602,184.604,184.2507,184.5849,3681.0
2023-11-20 09:55:00,193.41,193.42,192.93,192.96,2737.0,184.7091,184.7186,184.2507,184.2793,2737.0
2023-11-20 10:00:00,192.93,193.19,192.81,193.16,8121.0,184.2507,184.499,184.1361,184.4703,8121.0
2023-11-20 10:05:00,193.21,193.51,193.19,193.46,3843.0,184.5181,184.8046,184.499,184.7568,3843.0
2023-11-20 10:10:00,193.49,193.49,193.22,193.26,4451.0,184.7855,184.7855,184.5276,184.5658,4451.0
2023-11-20 10:15:00,193.34,193.58,193.25,193.25,4371.0,184.6422,184.8714,184.5563,184.5563,4371.0
2023-11-20 10:20:00,193.33,193.55,193.27,193.43,6245.0,184.6327,184.8428,184.5754,184.7282,6245.0
2023-11-20 10:25:00,193.43,193.47,193.19,193.24,5099.0,184.7282,184.7664,184.499,184.5467,5099.0
2023-11-20 10:30:00,193.2,193.58,193.11,193.58,6563.0,184.5085,184.8714,184.4226,184.8714,6563.0
2023-11-20 10:35:00,193.62,193.97,193.62,193.73,5084.0,184.9096,185.2439,184.9096,185.0147,5084.0
2023-11-20 10:40:00,193.7,194.05,193.51,194.05,8444.0,184.986,185.3203,184.8046,185.3203,8444.0
2023-11-20 10:45:00,194.09,194.42,193.94,194.17,5729.0,185.3585,185.6736,185.2152,185.4349,5729.0
2023-11-20 10:50:00,194.17,194.17,193.94,194.16,3674.0,185.4349,185.4349,185.2152,185.4253,3674.0
2023-11-20 10:55:00,194.12,194.13,193.68,193.73,8944.0,185.3871,185.3967,184.9669,185.0147,8944.0
2023-11-20 11:00:00,193.78,193.99,193.72,193.96,8886.0,185.0624,185.263,185.0051,185.2343,8886.0
2023-11-20 11:05:00,193.97,194.07,193.9,194.0,4786.0,185.2439,185.3394,185.177,185.2725,4786.0
2023-11-20 11:10:00,193.96,194.04,193.84,194.0,3178.0,185.2343,185.3107,185.1197,185.2725,3178.0
2023-11-20 11:15:00,193.95,194.07,193.91,194.05,4943.0,185.2248,185.3394,185.1866,185.3203,4943.0
2023-11-20 11:20:00,194.06,194.08,193.89,194.04,5887.0,185.3298,185.3489,185.1675,185.3107,5887.0
2023-11-20 11:25:00,193.87,194.03,193.82,193.89,3489.0,185.1484,185.3012,185.1006,185.1675,3489.0
2023-11-20 11:30:00,193.87,194.11,193.85,194.08,4160.0,185.1484,185.3776,185.1293,185.3489,4160.0
2023-11-20 11:35:00,194.09,194.14,193.98,194.0,3146.0,185.3585,185.4062,185.2534,185.2725,3146.0
2023-11-20 11:40:00,194.05,194.05,193.69,193.7,2855.0,185.3203,185.3203,184.9765,184.986,2855.0
2023-11-20 11:45:00,193.69,193.74,193.4,193.41,2998.0,184.9765,185.0242,184.6995,184.7091,2998.0
2023-11-20 11:50:00,193.44,193.45,193.24,193.29,3980.0,184.7377,184.7473,184.5467,184.5945,3980.0
2023-11-20 11:55:00,193.28,193.32,193.07,193.08,4825.0,184.5849,184.6231,184.3844,184.3939,4825.0
2023-11-20 12:00:00,193.12,193.34,192.99,193.32,5960.0,184.4321,184.6422,184.308,184.6231,5960.0
2023-11-20 12:05:00,193.34,193.36,193.13,193.15,4012.0,184.6422,184.6613,184.4417,184.4608,4012.0
2023-11-20 12:10:00,193.15,193.16,192.82,192.91,9871.0,184.4608,184.4703,184.1456,184.2316,9871.0
2023-11-20 12:15:00,192.97,193.0,192.86,192.96,10234.0,184.2889,184.3175,184.1838,184.2793,10234.0
2023-11-20 12:20:00,192.99,193.0,192.48,192.48,12954.0,184.308,184.3175,183.8209,183.8209,12954.0
2023-11-20 12:25:00,192.51,192.52,192.43,192.48,7106.0,183.8496,183.8591,183.7732,183.8209,7106.0
2023-11-20 12:30:00,192.47,192.53,192.26,192.3,14212.0,183.8114,183.8687,183.6108,183.649,14212.0
2023-11-20 12:35:00,192.26,192.48,192.23,192.33,7695.0,183.6108,183.8209,183.5822,183.6777,7695.0
2023-11-20 12:40:00,192.31,192.46,192.26,192.41,4633.0,183.6586,183.8018,183.6108,183.7541,4633.0
2023-11-20 12:45:00,192.47,192.77,192.43,192.71,5104.0,183.8114,184.0979,183.7732,184.0406,5104.0
2023-11-20 12:50:00,192.73,192.73,192.45,192.46,5778.0,184.0597,184.0597,183.7923,183.8018,5778.0
2023-11-20 12:55:00,192.5,192.94,192.44,192.94,2172.0,183.84,184.2602,183.7827,184.2602,2172.0
2023-11-20 13:00:00,192.94,193.28,192.85,193.27,4750.0,184.2602,184.5849,184.1743,184.5754,4750.0
2023-11-20 13:05:00,193.1,193.1,192.91,192.91,2061.0,184.413,184.413,184.2316,184.2316,2061.0
2023-11-20 13:10:00,192.88,192.89,192.75,192.84,3858.0,184.2029,184.2125,184.0788,184.1647,3858.0
2023-11-20 13:15:00,192.92,192.92,192.73,192.74,1680.0,184.2411,184.2411,184.0597,184.0692,1680.0
2023-11-20 13:20:00,192.76,192.88,192.73,192.86,2370.0,184.0883,184.2029,184.0597,184.1838,2370.0
2023-11-20 13:25:00,192.83,192.88,192.78,192.83,1401.0,184.1552,184.2029,184.1074,184.1552,1401.0
2023-11-20 13:30:00,192.83,192.92,192.81,192.87,2075.0,184.1552,184.2411,184.1361,184.1934,2075.0
2023-11-20 13:35:00,192.85,193.0,192.85,192.92,7819.0,184.1743,184.3175,184.1743,184.2411,7819.0
2023-11-20 13:40:00,192.93,193.1,192.87,193.06,4530.0,184.2507,184.413,184.1934,184.3748,4530.0
2023-11-20 13:45:00,193.08,193.09,192.96,192.96,2952.0,184.3939,184.4035,184.2793,184.2793,2952.0
2023-11-20 13:50:00,192.96,193.03,192.95,193.01,2900.0,184.2793,184.3462,184.2698,184.3271,2900.0
2023-11-20 13:55:00,193.0,193.02,192.88,192.96,4615.0,184.3175,184.3366,184.2029,184.2793,4615.0
2023-11-20 14:00:00,192.92,192.97,192.84,192.84,4176.0,184.2411,184.2889,184.1647,184.1647,4176.0
2023-11-20 14:05:00,192.88,193.08,192.88,193.04,6603.0,184.2029,184.3939,184.2029,184.3557,6603.0
2023-11-20 14:10:00,193.02,193.19,193.01,193.03,7193.0,184.3366,184.499,184.3271,184.3462,7193.0
2023-11-20 14:15:00,193.11,193.15,192.7,192.7,7048.0,184.4226,184.4608,184.031,184.031,7048.0
2023-11-20 14:20:00,192.68,193.12,192.64,193.11,7598.0,184.0119,184.4321,183.9737,184.4226,7598.0
2023-11-20 14:25:00,193.11,193.17,193.03,193.17,3230.0,184.4226,184.4799,184.3462,184.4799,3230.0
2023-11-20 14:30:00,193.15,193.23,193.03,193.03,15400.0,184.4608,184.5372,184.3462,184.3462,15400.0
2023-11-20 14:35:00,193.08,193.09,192.88,192.88,4475.0,184.3939,184.4035,184.2029,184.2029,4475.0
2023-11-20 14:40:00,192.91,193.1,192.88,193.09,4614.0,184.2316,184.413,184.2029,184.4035,4614.0
2023-11-20 14:45:00,193.1,193.17,192.93,193.05,7585.0,184.413,184.4799,184.2507,184.3653,7585.0
2023-11-20 14:50:00,193.06,193.34,193.05,193.23,8930.0,184.3748,184.6422,184.3653,184.5372,8930.0
2023-11-20 14:55:00,193.22,193.22,193.08,193.1,10502.0,184.5276,184.5276,184.3939,184.413,10502.0
2023-11-20 15:00:00,193.09,193.22,193.07,193.13,12023.0,184.4035,184.5276,184.3844,184.4417,12023.0
2023-11-20 15:05:00,193.17,193.33,193.12,193.33,6302.0,184.4799,184.6327,184.4321,184.6327,6302.0
2023-11-20 15:10:00,193.29,193.32,193.21,193.31,6364.0,184.5945,184.6231,184.5181,184.6136,6364.0
2023-11-20 15:15:00,193.3,193.47,193.3,193.47,4580.0,184.604,184.7664,184.604,184.7664,4580.0
2023-11-20 15:20:00,193.41,193.44,193.29,193.34,6728.0,184.7091,184.7377,184.5945,184.6422,6728.0
2023-11-20 15:25:00,193.35,193.6,193.35,193.52,6345.0,184.6518,184.8905,184.6518,184.8141,6345.0
2023-11-20 15:30:00,193.5,193.51,193.36,193.4,7446.0,184.795,184.8046,184.6613,184.6995,7446.0
2023-11-20 15:35:00,193.41,193.42,193.19,193.34,12412.0,184.7091,184.7186,184.499,184.6422,12412.0
2023-11-20 15:40:00,193.32,193.53,193.21,193.34,12774.0,184.6231,184.8237,184.5181,184.6422,12774.0
2023-11-20 15:45:00,193.36,193.53,193.3,193.43,16201.0,184.6613,184.8237,184.604,184.7282,16201.0
2023-11-20 15:50:00,193.37,193.41,193.27,193.38,32401.0,184.6709,184.7091,184.5754,184.6804,32401.0
2023-11-20 15:55:00,193.39,193.39,193.0,193.12,83361.0,184.69,184.69,184.3175,184.4321,83361.0
2023-11-21 09:30:00,190.3,191.0,190.02,190.45,62956.0,181.739,182.4075,181.4716,181.8822,62956.0
2023-11-21 09:35:00,190.37,190.67,189.58,189.78,14011.0,181.8058,182.0923,181.0514,181.2424,14011.0
2023-11-21 09:40:00,189.76,189.8,189.11,189.46,12199.0,181.2233,181.2615,180.6025,180.9368,12199.0
2023-11-21 09:45:00,189.61,190.79,189.49,190.31,15065.0,181.08,182.2069,180.9654,181.7485,15065.0
2023-11-21 09:50:00,190.55,190.87,190.46,190.71,3500.0,181.9777,182.2833,181.8918,182.1305,3500.0
2023-11-21 09:55:00,190.77,190.88,190.29,190.88,5054.0,182.1878,182.2929,181.7294,182.2929,5054.0
2023-11-21 10:00:00,191.0,191.29,190.83,190.89,9801.0,182.4075,182.6844,182.2451,182.3024,9801.0
2023-11-21 10:05:00,190.79,191.04,190.68,190.95,8499.0,182.2069,182.4457,182.1019,182.3597,8499.0
2023-11-21 10:10:00,191.01,191.31,190.8,191.31,4119.0,182.417,182.7035,182.2165,182.7035,4119.0
2023-11-21 10:15:00,191.25,191.66,191.18,191.65,7259.0,182.6462,183.0378,182.5794,183.0282,7259.0
2023-11-21 10:20:00,191.62,191.92,191.62,191.77,6959.0,182.9996,183.2861,182.9996,183.1428,6959.0
2023-11-21 10:25:00,191.87,192.01,191.57,191.57,11351.0,183.2383,183.3721,182.9518,182.9518,11351.0
2023-11-21 10:30:00,191.57,191.79,191.55,191.56,8648.0,182.9518,183.1619,182.9327,182.9423,8648.0
2023-11-21 10:35:00,191.54,191.69,191.44,191.51,6867.0,182.9232,183.0664,182.8277,182.8945,6867.0
2023-11-21 10:40:00,191.46,191.49,190.95,191.27,21950.0,182.8468,182.8754,182.3597,182.6653,21950.0
2023-11-21 10:45:00,191.1,191.26,191.04,191.21,4920.0,182.503,182.6558,182.4457,182.608,4920.0
2023-11-21 10:50:00,191.16,191.21,191.03,191.06,2882.0,182.5603,182.608,182.4361,182.4648,2882.0
2023-11-21 10:55:00,190.97,191.27,190.9,191.27,5358.0,182.3788,182.6653,182.312,182.6653,5358.0
2023-11-21 11:00:00,191.24,191.49,191.23,191.46,1538.0,182.6367,182.8754,182.6271,182.8468,1538.0
2023-11-21 11:05:00,191.49,191.54,191.39,191.54,2705.0,182.8754,182.9232,182.7799,182.9232,2705.0
2023-11-21 11:10:00,191.73,191.73,191.55,191.6,2772.0,183.1046,183.1046,182.9327,182.9805,2772.0
2023-11-21 11:15:00,191.61,191.65,191.4,191.43,5792.0,182.99,183.0282,182.7895,182.8181,5792.0
2023-11-21 11:20:00,191.46,191.48,191.25,191.31,9656.0,182.8468,182.8659,182.6462,182.7035,9656.0
2023-11-21 11:25:00,191.31,191.31,190.92,190.98,9592.0,182.7035,182.7035,182.3311,182.3884,9592.0
2023-11-21 11:30:00,190.98,191.2,190.96,191.16,5322.0,182.3884,182.5985,182.3693,182.5603,5322.0
2023-11-21 11:35:00,191.15,191.17,190.82,190.83,9826.0,182.5507,182.5698,182.2356,182.2451,9826.0
2023-11-21 11:40:00,190.79,190.82,190.73,190.77,3540.0,182.2069,182.2356,182.1496,182.1878,3540.0
2023-11-21 11:45:00,190.74,190.74,190.54,190.61,4892.0,182.1592,182.1592,181.9682,182.035,4892.0
2023-11-21 11:50:00,190.61,190.87,190.61,190.78,4709.0,182.035,182.2833,182.035,182.1974,4709.0
2023-11-21 11:55:00,190.78,190.81,190.5,190.81,5990.0,182.1974,182.226,181.93,182.226,5990.0
2023-11-21 12:00:00,190.86,191.03,190.86,190.99,4338.0,182.2738,182.4361,182.2738,182.3979,4338.0
2023-11-21 12:05:00,191.02,191.02,190.83,190.88,2841.0,182.4266,182.4266,182.2451,182.2929,2841.0
2023-11-21 12:10:00,190.93,191.0,190.92,190.99,2677.0,182.3406,182.4075,182.3311,182.3979,2677.0
2023-11-21 12:15:00,190.95,190.98,190.86,190.97,2335.0,182.3597,182.3884,182.2738,182.3788,2335.0
2023-11-21 12:20:00,190.94,191.02,190.84,190.91,4603.0,182.3502,182.4266,182.2547,182.3215,4603.0
2023-11-21 12:25:00,190.91,190.94,190.77,190.81,6820.0,182.3215,182.3502,182.1878,182.226,6820.0
2023-11-21 12:30:00,190.79,190.85,190.67,190.76,12419.0,182.2069,182.2642,182.0923,182.1783,12419.0
2023-11-21 12:35:00,190.76,190.81,190.72,190.81,7522.0,182.1783,182.226,182.1401,182.226,7522.0
2023-11-21 12:40:00,190.81,190.99,190.75,190.96,3462.0,182.226,182.3979,182.1687,182.3693,3462.0
2023-11-21 12:45:00,190.98,191.03,190.84,190.89,7538.0,182.3884,182.4361,182.2547,182.3024,7538.0
2023-11-21 12:50:00,190.9,190.94,190.8,190.88,7625.0,182.312,182.3502,182.2165,182.2929,7625.0
2023-11-21 12:55:00,190.88,190.88,190.68,190.68,3516.0,182.2929,182.2929,182.1019,182.1019,3516.0
2023-11-21 13:00:00,190.65,190.65,190.4,190.56,3822.0,182.0732,182.0732,181.8345,181.9873,3822.0
2023-11-21 13:05:00,190.58,190.63,190.46,190.59,4255.0,182.0064,182.0541,181.8918,182.0159,4255.0
2023-11-21 13:10:00,190.57,190.65,190.57,190.65,1257.0,181.9968,182.0732,181.9968,182.0732,1257.0
2023-11-21 13:15:00,190.65,190.68,190.64,190.64,1953.0,182.0732,182.1019,182.0637,182.0637,1953.0
2023-11-21 13:20:00,190.64,190.97,190.64,190.95,2424.0,182.0637,182.3788,182.0637,182.3597,2424.0
2023-11-21 13:25:00,190.97,190.98,190.83,190.83,2342.0,182.3788,182.3884,182.2451,182.2451,2342.0
2023-11-21 13:30:00,190.84,190.94,190.84,190.9,3994.0,182.2547,182.3502,182.2547,182.312,3994.0
2023-11-21 13:35:00,190.86,190.97,190.85,190.87,1887.0,182.2738,182.3788,182.2642,182.2833,1887.0
2023-11-21 13:40:00,190.84,190.87,190.81,190.81,2927.0,182.2547,182.2833,182.226,182.226,2927.0
2023-11-21 13:45:00,190.78,190.84,190.76,190.8,1411.0,182.1974,182.2547,182.1783,182.2165,1411.0
2023-11-21 13:50:00,190.75,190.75,190.65,190.69,2256.0,182.1687,182.1687,182.0732,182.1114,2256.0
2023-11-21 13:55:00,190.68,190.68,190.57,190.61,5457.0,182.1019,182.1019,181.9968,182.035,5457.0
2023-11-21 14:00:00,190.61,190.74,190.55,190.71,5691.0,182.035,182.1592,181.9777,182.1305,5691.0
2023-11-21 14:05:00,190.71,190.84,190.71,190.76,2669.0,182.1305,182.2547,182.1305,182.1783,2669.0
2023-11-21 14:10:00,190.81,190.85,190.69,190.75,5056.0,182.226,182.2642,182.1114,182.1687,5056.0
2023-11-21 14:15:00,190.75,190.9,190.75,190.77,4404.0,182.1687,182.312,182.1687,182.1878,4404.0
2023-11-21 14:20:00,190.81,190.81,190.65,190.7,3776.0,182.226,182.226,182.0732,182.121,3776.0
2023-11-21 14:25:00,190.69,190.72,190.55,190.61,3770.0,182.1114,182.1401,181.9777,182.035,3770.0
2023-11-21 14:30:00,190.62,190.64,190.55,190.58,11210.0,182.0446,182.0637,181.9777,182.0064,11210.0
2023-11-21 14:35:00,190.54,190.54,190.3,190.32,7399.0,181.9682,181.9682,181.739,181.7581,7399.0
2023-11-21 14:40:00,190.27,190.3,190.0,190.06,7782.0,181.7103,181.739,181.4525,181.5098,7782.0
2023-11-21 14:45:00,190.0,190.11,190.0,190.08,6255.0,181.4525,181.5575,181.4525,181.5289,6255.0
2023-11-21 14:50:00,190.08,190.17,190.06,190.16,2677.0,181.5289,181.6148,181.5098,181.6053,2677.0
2023-11-21 14:55:00,190.16,190.32,190.16,190.27,27517.0,181.6053,181.7581,181.6053,181.7103,27517.0
2023-11-21 15:00:00,190.27,190.53,190.26,190.5,16410.0,181.7103,181.9586,181.7008,181.93,16410.0
2023-11-21 15:05:00,190.5,190.5,190.21,190.24,7852.0,181.93,181.93,181.653,181.6817,7852.0
2023-11-21 15:10:00,190.23,190.28,190.06,190.08,4896.0,181.6721,181.7199,181.5098,181.5289,4896.0
2023-11-21 15:15:00,190.09,190.13,189.94,189.98,8042.0,181.5384,181.5766,181.3952,181.4334,8042.0
2023-11-21 15:20:00,189.99,189.99,189.7,189.76,10607.0,181.4429,181.4429,181.166,181.2233,10607.0
2023-11-21 15:25:00,189.71,189.75,189.51,189.71,9370.0,181.1755,181.2137,180.9845,181.1755,9370.0
2023-11-21 15:30:00,189.7,189.94,189.57,189.94,9866.0,181.166,181.3952,181.0418,181.3952,9866.0
2023-11-21 15:35:00,189.97,190.05,189.92,189.97,15107.0,181.4238,181.5002,181.3761,181.4238,15107.0
2023-11-21 15:40:00,189.99,190.08,189.82,190.03,14110.0,181.4429,181.5289,181.2806,181.4811,14110.0
2023-11-21 15:45:00,190.05,190.07,189.73,189.84,20792.0,181.5002,181.5193,181.1946,181.2997,20792.0
2023-11-21 15:50:00,189.83,190.42,189.79,190.42,32674.0,181.2901,181.8536,181.2519,181.8536,32674.0
2023-11-21 15:55:00,190.42,190.67,190.23,190.59,92351.0,181.8536,182.0923,181.6721,182.0159,92351.0
2023-11-22 09:30:00,191.59,191.77,190.95,191.08,29355.0,182.9709,183.1428,182.3597,182.4839,29355.0
2023-11-22 09:35:00,191.08,191.17,190.68,191.17,5003.0,182.4839,182.5698,182.1019,182.5698,5003.0
2023-11-22 09:40:00,191.52,192.13,191.26,192.05,25677.0,182.9041,183.4867,182.6558,183.4103,25677.0
2023-11-22 09:45:00,192.08,192.08,191.75,191.99,3292.0,183.4389,183.4389,183.1237,183.353,3292.0
2023-11-22 09:50:00,192.0,192.39,192.0,192.21,9280.0,183.3625,183.735,183.3625,183.5631,9280.0
2023-11-22 09:55:00,192.39,192.39,191.85,192.04,4202.0,183.735,183.735,183.2192,183.4007,4202.0
2023-11-22 10:00:00,192.03,192.44,192.03,192.43,3000.0,183.3912,183.7827,183.3912,183.7732,3000.0
2023-11-22 10:05:00,192.33,192.74,192.23,192.23,7261.0,183.6777,184.0692,183.5822,183.5822,7261.0
2023-11-22 10:10:00,192.32,192.5,192.24,192.41,3514.0,183.6681,183.84,183.5917,183.7541,3514.0
2023-11-22 10:15:00,192.42,192.74,192.21,192.31,46938.0,183.7636,184.0692,183.5631,183.6586,46938.0
2023-11-22 10:20:00,192.37,192.47,191.82,191.97,14624.0,183.7159,183.8114,183.1906,183.3339,14624.0
2023-11-22 10:25:00,191.95,192.04,191.77,191.78,8146.0,183.3147,183.4007,183.1428,183.1524,8146.0
2023-11-22 10:30:00,191.86,192.18,191.86,191.98,5696.0,183.2288,183.5344,183.2288,183.3434,5696.0
2023-11-22 10:35:00,191.92,192.06,191.91,191.91,3978.0,183.2861,183.4198,183.2765,183.2765,3978.0
2023-11-22 10:40:00,191.91,192.15,191.86,192.05,5750.0,183.2765,183.5058,183.2288,183.4103,5750.0
2023-11-22 10:45:00,192.04,192.05,191.91,191.95,3277.0,183.4007,183.4103,183.2765,183.3147,3277.0
2023-11-22 10:50:00,191.92,191.96,191.77,191.8,2434.0,183.2861,183.3243,183.1428,183.1715,2434.0
2023-11-22 10:55:00,191.76,191.76,191.46,191.51,6708.0,183.1333,183.1333,182.8468,182.8945,6708.0
2023-11-22 11:00:00,191.55,191.75,191.35,191.55,6588.0,182.9327,183.1237,182.7417,182.9327,6588.0
2023-11-22 11:05:00,191.54,191.77,191.49,191.62,3604.0,182.9232,183.1428,182.8754,182.9996,3604.0
2023-11-22 11:10:00,191.6,191.81,191.45,191.8,3143.0,182.9805,183.181,182.8372,183.1715,3143.0
2023-11-22 11:15:00,191.87,192.11,191.81,192.11,4220.0,183.2383,183.4676,183.181,183.4676,4220.0
2023-11-22 11:20:00,192.09,192.09,191.78,191.94,4249.0,183.4485,183.4485,183.1524,183.3052,4249.0
2023-11-22 11:25:00,191.94,191.94,191.73,191.79,3626.0,183.3052,183.3052,183.1046,183.1619,3626.0
2023-11-22 11:30:00,191.72,191.89,191.67,191.69,4470.0,183.0951,183.2574,183.0473,183.0664,4470.0
2023-11-22 11:35:00,191.75,191.9,191.68,191.9,2664.0,183.1237,183.267,183.0569,183.267,2664.0
2023-11-22 11:40:00,191.84,191.85,191.69,191.75,4833.0,183.2097,183.2192,183.0664,183.1237,4833.0
2023-11-22 11:45:00,191.72,191.72,191.42,191.47,7571.0,183.0951,183.0951,182.8086,182.8563,7571.0
2023-11-22 11:50:00,191.48,191.56,191.43,191.44,4306.0,182.8659,182.9423,182.8181,182.8277,4306.0
2023-11-22 11:55:00,191.46,191.6,191.43,191.56,2460.0,182.8468,182.9805,182.8181,182.9423,2460.0
2023-11-22 12:00:00,191.54,191.71,191.53,191.67,5772.0,182.9232,183.0855,182.9136,183.0473,5772.0
2023-11-22 12:05:00,191.72,191.75,191.47,191.57,2894.0,183.0951,183.1237,182.8563,182.9518,2894.0
2023-11-22 12:10:00,191.55,191.55,191.04,191.05,8388.0,182.9327,182.9327,182.4457,182.4552,8388.0
2023-11-22 12:15:00,191.01,191.22,190.88,191.22,8784.0,182.417,182.6176,182.2929,182.6176,8784.0
2023-11-22 12:20:00,191.18,191.3,191.14,191.26,5934.0,182.5794,182.694,182.5412,182.6558,5934.0
2023-11-22 12:25:00,191.23,191.31,191.17,191.17,3373.0,182.6271,182.7035,182.5698,182.5698,3373.0
2023-11-22 12:30:00,191.11,191.16,190.92,191.01,6173.0,182.5125,182.5603,182.3311,182.417,6173.0
2023-11-22 12:35:00,190.98,191.09,190.85,190.9,3943.0,182.3884,182.4934,182.2642,182.312,3943.0
2023-11-22 12:40:00,190.9,191.04,190.72,190.78,3146.0,182.312,182.4457,182.1401,182.1974,3146.0
2023-11-22 12:45:00,190.8,190.88,190.75,190.86,3221.0,182.2165,182.2929,182.1687,182.2738,3221.0
2023-11-22 12:50:00,190.85,191.02,190.85,190.93,13955.0,182.2642,182.4266,182.2642,182.3406,13955.0
2023-11-22 12:55:00,190.92,191.07,190.92,191.01,3469.0,182.3311,182.4743,182.3311,182.417,3469.0
2023-11-22 13:00:00,191.06,191.12,191.05,191.12,2734.0,182.4648,182.5221,182.4552,182.5221,2734.0
2023-11-22 13:05:00,191.1,191.31,191.09,191.31,1899.0,182.503,182.7035,182.4934,182.7035,1899.0
2023-11-22 13:10:00,191.29,191.32,191.26,191.31,4000.0,182.6844,182.7131,182.6558,182.7035,4000.0
2023-11-22 13:15:00,191.26,191.29,191.17,191.22,2145.0,182.6558,182.6844,182.5698,182.6176,2145.0
2023-11-22 13:20:00,191.2,191.2,190.99,191.06,7337.0,182.5985,182.5985,182.3979,182.4648,7337.0
2023-11-22 13:25:00,191.05,191.15,191.04,191.08,1700.0,182.4552,182.5507,182.4457,182.4839,1700.0
2023-11-22 13:30:00,191.08,191.1,190.9,191.02,7111.0,182.4839,182.503,182.312,182.4266,7111.0
2023-11-22 13:35:00,191.03,191.11,191.01,191.08,5516.0,182.4361,182.5125,182.417,182.4839,5516.0
2023-11-22 13:40:00,191.09,191.17,191.09,191.15,3587.0,182.4934,182.5698,182.4934,182.5507,3587.0
2023-11-22 13:45:00,191.16,191.28,191.11,191.26,2290.0,182.5603,182.6749,182.5125,182.6558,2290.0
2023-11-22 13:50:00,191.26,191.4,191.18,191.36,5731.0,182.6558,182.7895,182.5794,182.7513,5731.0
2023-11-22 13:55:00,191.33,191.43,191.28,191.28,5445.0,182.7226,182.8181,182.6749,182.6749,5445.0
2023-11-22 14:00:00,191.33,191.33,191.15,191.26,9963.0,182.7226,182.7226,182.5507,182.6558,9963.0
2023-11-22 14:05:00,191.26,191.5,191.21,191.5,2581.0,182.6558,182.885,182.608,182.885,2581.0
2023-11-22 14:10:00,191.49,191.6,191.46,191.46,4282.0,182.8754,182.9805,182.8468,182.8468,4282.0
2023-11-22 14:15:00,191.43,191.48,191.37,191.43,3773.0,182.8181,182.8659,182.7608,182.8181,3773.0
2023-11-22 14:20:00,191.42,191.51,191.35,191.51,8272.0,182.8086,182.8945,182.7417,182.8945,8272.0
2023-11-22 14:25:00,191.52,191.69,191.52,191.55,5385.0,182.9041,183.0664,182.9041,182.9327,5385.0
2023-11-22 14:30:00,191.57,191.69,191.56,191.63,2978.0,182.9518,183.0664,182.9423,183.0091,2978.0
2023-11-22 14:35:00,191.69,191.69,191.18,191.24,9918.0,183.0664,183.0664,182.5794,182.6367,9918.0
2023-11-22 14:40:00,191.24,191.32,191.12,191.12,4179.0,182.6367,182.7131,182.5221,182.5221,4179.0
2023-11-22 14:45:00,191.15,191.23,191.14,191.17,10038.0,182.5507,182.6271,182.5412,182.5698,10038.0
2023-11-22 14:50:00,191.17,191.19,191.0,191.0,10241.0,182.5698,182.5889,182.4075,182.4075,10241.0
2023-11-22 14:55:00,191.0,191.03,190.82,191.0,10412.0,182.4075,182.4361,182.2356,182.4075,10412.0
2023-11-22 15:00:00,190.99,191.28,190.93,191.22,5100.0,182.3979,182.6749,182.3406,182.6176,5100.0
2023-11-22 15:05:00,191.22,191.22,190.96,191.11,10290.0,182.6176,182.6176,182.3693,182.5125,10290.0
2023-11-22 15:10:00,191.1,191.22,191.08,191.2,5112.0,182.503,182.6176,182.4839,182.5985,5112.0
2023-11-22 15:15:00,191.23,191.26,191.08,191.08,7971.0,182.6271,182.6558,182.4839,182.4839,7971.0
2023-11-22 15:20:00,191.1,191.11,190.96,191.06,10563.0,182.503,182.5125,182.3693,182.4648,10563.0
2023-11-22 15:25:00,191.08,191.33,191.07,191.26,11284.0,182.4839,182.7226,182.4743,182.6558,11284.0
2023-11-22 15:30:00,191.26,191.35,191.14,191.34,10411.0,182.6558,182.7417,182.5412,182.7322,10411.0
2023-11-22 15:35:00,191.34,191.51,191.28,191.51,13748.0,182.7322,182.8945,182.6749,182.8945,13748.0
2023-11-22 15:40:00,191.52,191.63,191.48,191.53,11314.0,182.9041,183.0091,182.8659,182.9136,11314.0
2023-11-22 15:45:00,191.53,191.6,191.36,191.6,30902.0,182.9136,182.9805,182.7513,182.9805,30902.0
2023-11-22 15:50:00,191.65,191.68,191.41,191.68,15260.0,183.0282,183.0569,182.799,183.0569,15260.0
2023-11-22 15:55:00,191.68,191.78,191.57,191.67,67256.0,183.0569,183.1524,182.9518,183.0473,67256.0
2023-11-24 09:30:00,192.71,192.71,191.3,191.53,22471.0,184.0406,184.0406,182.694,182.9136,22471.0
2023-11-24 09:35:00,191.71,191.81,191.12,191.15,7868.0,183.0855,183.181,182.5221,182.5507,7868.0
2023-11-24 09:40:00,191.24,191.39,190.63,190.63,20376.0,182.6367,182.7799,182.0541,182.0541,20376.0
2023-11-24 09:45:00,190.62,190.63,190.09,190.44,8650.0,182.0446,182.0541,181.5384,181.8727,8650.0
2023-11-24 09:50:00,190.34,190.42,189.9,190.05,11768.0,181.7772,181.8536,181.357,181.5002,11768.0
2023-11-24 09:55:00,189.98,190.24,189.81,189.98,8792.0,181.4334,181.6817,181.271,181.4334,8792.0
2023-11-24 10:00:00,190.01,190.71,189.89,190.54,14042.0,181.462,182.1305,181.3474,181.9682,14042.0
2023-11-24 10:05:00,190.53,190.54,190.2,190.31,7993.0,181.9586,181.9682,181.6435,181.7485,7993.0
2023-11-24 10:10:00,190.26,190.74,190.26,190.65,4720.0,181.7008,182.1592,181.7008,182.0732,4720.0
2023-11-24 10:15:00,190.65,190.97,190.65,190.78,8356.0,182.0732,182.3788,182.0732,182.1974,8356.0
2023-11-24 10:20:00,190.86,191.02,190.78,190.79,4198.0,182.2738,182.4266,182.1974,182.2069,4198.0
2023-11-24 10:25:00,190.87,191.03,190.86,190.97,3478.0,182.2833,182.4361,182.2738,182.3788,3478.0
2023-11-24 10:30:00,190.97,191.1,190.97,191.04,4774.0,182.3788,182.503,182.3788,182.4457,4774.0
2023-11-24 10:35:00,191.04,191.24,190.96,191.05,5620.0,182.4457,182.6367,182.3693,182.4552,5620.0
2023-11-24 10:40:00,191.08,191.25,191.01,191.09,8457.0,182.4839,182.6462,182.417,182.4934,8457.0
2023-11-24 10:45:00,191.08,191.37,191.08,191.31,3859.0,182.4839,182.7608,182.4839,182.7035,3859.0
2023-11-24 10:50:00,191.38,191.67,191.38,191.64,5453.0,182.7704,183.0473,182.7704,183.0187,5453.0
2023-11-24 10:55:00,191.65,191.65,191.37,191.39,8622.0,183.0282,183.0282,182.7608,182.7799,8622.0
2023-11-24 11:00:00,191.38,191.57,191.34,191.49,3555.0,182.7704,182.9518,182.7322,182.8754,3555.0
2023-11-24 11:05:00,191.49,191.7,191.49,191.65,3625.0,182.8754,183.076,182.8754,183.0282,3625.0
2023-11-24 11:10:00,191.64,191.64,191.47,191.59,4875.0,183.0187,183.0187,182.8563,182.9709,4875.0
2023-11-24 11:15:00,191.62,191.62,191.38,191.39,3883.0,182.9996,182.9996,182.7704,182.7799,3883.0
2023-11-24 11:20:00,191.38,191.5,191.24,191.44,3421.0,182.7704,182.885,182.6367,182.8277,3421.0
2023-11-24 11:25:00,191.42,191.42,191.1,191.13,5215.0,182.8086,182.8086,182.503,182.5316,5215.0
2023-11-24 11:30:00,191.19,191.25,191.05,191.22,8526.0,182.5889,182.6462,182.4552,182.6176,8526.0
2023-11-24 11:35:00,191.2,191.27,191.12,191.2,8327.0,182.5985,182.6653,182.5221,182.5985,8327.0
2023-11-24 11:40:00,191.2,191.22,190.98,191.0,3115.0,182.5985,182.6176,182.3884,182.4075,3115.0
2023-11-24 11:45:00,190.96,190.96,190.71,190.71,2702.0,182.3693,182.3693,182.1305,182.1305,2702.0
2023-11-24 11:50:00,190.71,190.75,190.61,190.7,3960.0,182.1305,182.1687,182.035,182.121,3960.0
2023-11-24 11:55:00,190.67,190.73,190.59,190.72,5035.0,182.0923,182.1496,182.0159,182.1401,5035.0
2023-11-24 12:00:00,190.71,190.89,190.65,190.71,2927.0,182.1305,182.3024,182.0732,182.1305,2927.0
2023-11-24 12:05:00,190.79,190.83,190.74,190.82,1946.0,182.2069,182.2451,182.1592,182.2356,1946.0
2023-11-24 12:10:00,190.95,191.24,190.89,191.2,6984.0,182.3597,182.6367,182.3024,182.5985,6984.0
2023-11-24 12:15:00,191.23,191.25,191.01,191.03,5605.0,182.6271,182.6462,182.417,182.4361,5605.0
2023-11-24 12:20:00,191.05,191.05,190.89,190.92,6754.0,182.4552,182.4552,182.3024,182.3311,6754.0
2023-11-24 12:25:00,190.95,191.08,190.87,190.94,6135.0,182.3597,182.4839,182.2833,182.3502,6135.0
2023-11-24 12:30:00,190.98,191.09,190.98,191.06,6844.0,182.3884,182.4934,182.3884,182.4648,6844.0
2023-11-24 12:35:00,191.03,191.1,190.94,190.94,6831.0,182.4361,182.503,182.3502,182.3502,6831.0
2023-11-24 12:40:00,190.97,191.0,190.82,190.93,7015.0,182.3788,182.4075,182.2356,182.3406,7015.0
2023-11-24 12:45:00,190.92,191.1,190.92,191.02,7567.0,182.3311,182.503,182.3311,182.4266,7567.0
2023-11-24 12:50:00,190.97,191.37,190.97,191.34,10123.0,182.3788,182.7608,182.3788,182.7322,10123.0
2023-11-24 12:55:00,191.39,191.69,191.37,191.64,26782.0,182.7799,183.0664,182.7608,183.0187,26782.0
2023-11-27 09:30:00,191.7,192.0,191.26,191.26,14418.0,183.076,183.3625,182.6558,182.6558,14418.0
2023-11-27 09:35:00,191.11,191.11,190.45,190.56,2722.0,182.5125,182.5125,181.8822,181.9873,2722.0
2023-11-27 09:40:00,190.71,190.72,189.94,190.6,12875.0,182.1305,182.1401,181.3952,182.0255,12875.0
2023-11-27 09:45:00,190.55,190.55,189.78,190.35,8809.0,181.9777,181.9777,181.2424,181.7867,8809.0
2023-11-27 09:50:00,190.31,190.5,190.16,190.26,8947.0,181.7485,181.93,181.6053,181.7008,8947.0
2023-11-27 09:55:00,190.16,190.16,190.0,190.11,7449.0,181.6053,181.6053,181.4525,181.5575,7449.0
2023-11-27 10:00:00,190.13,190.18,189.88,189.98,3195.0,181.5766,181.6244,181.3379,181.4334,3195.0
2023-11-27 10:05:00,190.04,190.05,189.26,189.38,5085.0,181.4907,181.5002,180.7458,180.8604,5085.0
2023-11-27 10:10:00,189.26,189.26,189.06,189.06,3402.0,180.7458,180.7458,180.5548,180.5548,3402.0
2023-11-27 10:15:00,189.1,189.23,188.94,188.94,5165.0,180.593,180.7171,180.4402,180.4402,5165.0
2023-11-27 10:20:00,188.93,189.28,188.92,189.28,4960.0,180.4306,180.7649,180.4211,180.7649,4960.0
2023-11-27 10:25:00,189.23,189.45,189.23,189.43,2971.0,180.7171,180.9272,180.7171,180.9081,2971.0
2023-11-27 10:30:00,189.32,189.32,189.04,189.05,3650.0,180.8031,180.8031,180.5357,180.5452,3650.0
2023-11-27 10:35:00,189.06,189.33,189.05,189.29,3409.0,180.5548,180.8126,180.5452,180.7744,3409.0
2023-11-27 10:40:00,189.3,189.45,189.21,189.45,3206.0,180.784,180.9272,180.698,180.9272,3206.0
2023-11-27 10:45:00,189.41,189.66,189.34,189.38,3751.0,180.889,181.1278,180.8222,180.8604,3751.0
2023-11-27 10:50:00,189.3,189.3,189.06,189.23,6962.0,180.784,180.784,180.5548,180.7171,6962.0
2023-11-27 10:55:00,189.21,189.5,189.05,189.3,4720.0,180.698,180.975,180.5452,180.784,4720.0
2023-11-27 11:00:00,189.39,189.47,189.33,189.39,1203.0,180.8699,180.9463,180.8126,180.8699,1203.0
2023-11-27 11:05:00,189.51,189.56,189.4,189.43,4088.0,180.9845,181.0323,180.8795,180.9081,4088.0
2023-11-27 11:10:00,189.59,189.95,189.59,189.88,5468.0,181.0609,181.4047,181.0609,181.3379,5468.0
2023-11-27 11:15:00,189.89,189.96,189.78,189.85,5627.0,181.3474,181.4143,181.2424,181.3092,5627.0
2023-11-27 11:20:00,189.78,189.88,189.61,189.81,4811.0,181.2424,181.3379,181.08,181.271,4811.0
2023-11-27 11:25:00,189.79,189.87,189.6,189.87,3583.0,181.2519,181.3283,181.0705,181.3283,3583.0
2023-11-27 11:30:00,189.77,189.77,189.4,189.46,2088.0,181.2328,181.2328,180.8795,180.9368,2088.0
2023-11-27 11:35:00,189.37,189.46,189.3,189.31,2527.0,180.8508,180.9368,180.784,180.7935,2527.0
2023-11-27 11:40:00,189.32,189.43,189.3,189.41,3977.0,180.8031,180.9081,180.784,180.889,3977.0
2023-11-27 11:45:00,189.45,189.45,189.24,189.26,4460.0,180.9272,180.9272,180.7267,180.7458,4460.0
2023-11-27 11:50:00,189.32,189.45,189.32,189.34,4549.0,180.8031,180.9272,180.8031,180.8222,4549.0
2023-11-27 11:55:00,189.3,189.4,189.24,189.24,4351.0,180.784,180.8795,180.7267,180.7267,4351.0
2023-11-27 12:00:00,189.21,189.23,188.86,188.89,6611.0,180.698,180.7171,180.3638,180.3924,6611.0
2023-11-27 12:05:00,188.86,188.97,188.76,188.77,3654.0,180.3638,180.4688,180.2683,180.2778,3654.0
2023-11-27 12:10:00,188.76,188.84,188.6,188.6,2994.0,180.2683,180.3447,180.1155,180.1155,2994.0
2023-11-27 12:15:00,188.65,188.85,188.61,188.84,3529.0,180.1632,180.3542,180.125,180.3447,3529.0
2023-11-27 12:20:00,188.8,188.89,188.74,188.82,2122.0,180.3065,180.3924,180.2492,180.3256,2122.0
2023-11-27 12:25:00,188.66,188.79,188.61,188.69,3964.0,180.1728,180.2969,180.125,180.2014,3964.0
2023-11-27 12:30:00,188.69,188.86,188.65,188.86,2681.0,180.2014,180.3638,180.1632,180.3638,2681.0
2023-11-27 12:35:00,188.79,188.81,188.43,188.53,3537.0,180.2969,180.316,179.9531,180.0486,3537.0
2023-11-27 12:40:00,188.52,188.74,188.51,188.74,3300.0,180.0391,180.2492,180.0295,180.2492,3300.0
2023-11-27 12:45:00,188.74,188.82,188.71,188.75,2826.0,180.2492,180.3256,180.2205,180.2587,2826.0
2023-11-27 12:50:00,188.73,188.82,188.59,188.59,2887.0,180.2396,180.3256,180.1059,180.1059,2887.0
2023-11-27 12:55:00,188.56,188.59,188.49,188.49,5321.0,180.0773,180.1059,180.0104,180.0104,5321.0
2023-11-27 13:00:00,188.53,188.6,188.51,188.59,1232.0,180.0486,180.1155,180.0295,180.1059,1232.0
2023-11-27 13:05:00,188.55,188.56,188.45,188.55,2716.0,180.0677,180.0773,179.9722,180.0677,2716.0
2023-11-27 13:10:00,188.55,188.65,188.55,188.58,2697.0,180.0677,180.1632,180.0677,180.0964,2697.0
2023-11-27 13:15:00,188.56,188.64,188.54,188.59,2452.0,180.0773,180.1537,180.0582,180.1059,2452.0
2023-11-27 13:20:00,188.56,188.63,188.5,188.5,3469.0,180.0773,180.1441,180.02,180.02,3469.0
2023-11-27 13:25:00,188.5,188.56,188.41,188.53,3173.0,180.02,180.0773,179.934,180.0486,3173.0
2023-11-27 13:30:00,188.56,188.58,188.45,188.49,2962.0,180.0773,180.0964,179.9722,180.0104,2962.0
2023-11-27 13:35:00,188.46,188.48,188.31,188.43,3608.0,179.9818,180.0009,179.8385,179.9531,3608.0
2023-11-27 13:40:00,188.44,188.77,188.44,188.69,2477.0,179.9627,180.2778,179.9627,180.2014,2477.0
2023-11-27 13:45:00,188.68,188.75,188.65,188.67,3051.0,180.1919,180.2587,180.1632,180.1823,3051.0
2023-11-27 13:50:00,188.71,188.71,188.61,188.61,3956.0,180.2205,180.2205,180.125,180.125,3956.0
2023-11-27 13:55:00,188.59,188.63,188.49,188.53,3806.0,180.1059,180.1441,180.0104,180.0486,3806.0
2023-11-27 14:00:00,188.48,188.55,188.44,188.55,4919.0,180.0009,180.0677,179.9627,180.0677,4919.0
2023-11-27 14:05:00,188.55,188.58,188.39,188.4,4009.0,180.0677,180.0964,179.9149,179.9245,4009.0
2023-11-27 14:10:00,188.41,188.43,188.32,188.39,8560.0,179.934,179.9531,179.8481,179.9149,8560.0
2023-11-27 14:15:00,188.46,188.51,188.43,188.49,2091.0,179.9818,180.0295,179.9531,180.0104,2091.0
2023-11-27 14:20:00,188.5,188.59,188.48,188.57,5240.0,180.02,180.1059,180.0009,180.0868,5240.0
2023-11-27 14:25:00,188.54,188.58,188.49,188.58,2012.0,180.0582,180.0964,180.0104,180.0964,2012.0
2023-11-27 14:30:00,188.64,188.65,188.51,188.52,2340.0,180.1537,180.1632,180.0295,180.0391,2340.0
2023-11-27 14:35:00,188.54,188.64,188.54,188.6,2489.0,180.0582,180.1537,180.0582,180.1155,2489.0
2023-11-27 14:40:00,188.61,188.62,188.46,188.54,4251.0,180.125,180.1346,179.9818,180.0582,4251.0
2023-11-27 14:45:00,188.57,188.57,188.45,188.5,3153.0,180.0868,180.0868,179.9722,180.02,3153.0
2023-11-27 14:50:00,188.49,188.54,188.46,188.47,6929.0,180.0104,180.0582,179.9818,179.9913,6929.0
2023-11-27 14:55:00,188.44,188.53,188.44,188.52,5183.0,179.9627,180.0486,179.9627,180.0391,5183.0
2023-11-27 15:00:00,188.57,188.59,188.5,188.5,3757.0,180.0868,180.1059,180.02,180.02,3757.0
2023-11-27 15:05:00,188.49,188.5,188.24,188.25,5297.0,180.0104,180.02,179.7717,179.7812,5297.0
2023-11-27 15:10:00,188.25,188.33,188.15,188.24,6199.0,179.7812,179.8576,179.6857,179.7717,6199.0
2023-11-27 15:15:00,188.24,188.29,188.16,188.21,5397.0,179.7717,179.8194,179.6953,179.743,5397.0
2023-11-27 15:20:00,188.22,188.39,188.2,188.34,5531.0,179.7526,179.9149,179.7335,179.8672,5531.0
2023-11-27 15:25:00,188.35,188.45,188.29,188.45,6139.0,179.8767,179.9722,179.8194,179.9722,6139.0
2023-11-27 15:30:00,188.49,188.59,188.38,188.44,8779.0,180.0104,180.1059,179.9054,179.9627,8779.0
2023-11-27 15:35:00,188.44,188.79,188.43,188.64,12270.0,179.9627,180.2969,179.9531,180.1537,12270.0
2023-11-27 15:40:00,188.61,188.68,188.6,188.65,5336.0,180.125,180.1919,180.1155,180.1632,5336.0
2023-11-27 15:45:00,188.66,188.66,188.5,188.53,19981.0,180.1728,180.1728,180.02,180.0486,19981.0
2023-11-27 15:50:00,188.48,188.66,188.47,188.56,21789.0,180.0009,180.1728,179.9913,180.0773,21789.0
2023-11-27 15:55:00,188.53,188.54,188.36,188.36,57533.0,180.0486,180.0582,179.8863,179.8863,57533.0
2023-11-28 09:30:00,188.44,188.79,188.29,188.4,23240.0,179.9627,180.2969,179.8194,179.9245,23240.0
2023-11-28 09:35:00,188.5,188.62,188.41,188.49,2639.0,180.02,180.1346,179.934,180.0104,2639.0
2023-11-28 09:40:00,188.5,188.65,188.28,188.59,5433.0,180.02,180.1632,179.8099,180.1059,5433.0
2023-11-28 09:45:00,188.5,188.85,188.41,188.85,4584.0,180.02,180.3542,179.934,180.3542,4584.0
2023-11-28 09:50:00,188.84,188.93,188.52,188.62,4565.0,180.3447,180.4306,180.0391,180.1346,4565.0
2023-11-28 09:55:00,188.61,188.92,188.6,188.73,4838.0,180.125,180.4211,180.1155,180.2396,4838.0
2023-11-28 10:00:00,188.85,188.87,188.67,188.77,3614.0,180.3542,180.3733,180.1823,180.2778,3614.0
2023-11-28 10:05:00,188.75,188.83,188.63,188.7,9766.0,180.2587,180.3351,180.1441,180.211,9766.0
2023-11-28 10:10:00,188.75,189.01,188.63,188.93,5482.0,180.2587,180.507,180.1441,180.4306,5482.0
2023-11-28 10:15:00,188.9,188.95,188.78,188.83,4584.0,180.402,180.4497,180.2874,180.3351,4584.0
2023-11-28 10:20:00,188.8,188.84,188.75,188.79,3723.0,180.3065,180.3447,180.2587,180.2969,3723.0
2023-11-28 10:25:00,188.73,188.73,188.42,188.42,2711.0,180.2396,180.2396,179.9436,179.9436,2711.0
2023-11-28 10:30:00,188.43,188.69,188.43,188.69,3927.0,179.9531,180.2014,179.9531,180.2014,3927.0
2023-11-28 10:35:00,188.64,188.7,188.44,188.46,4328.0,180.1537,180.211,179.9627,179.9818,4328.0
2023-11-28 10:40:00,188.5,188.83,188.4,188.43,10763.0,180.02,180.3351,179.9245,179.9531,10763.0
2023-11-28 10:45:00,188.45,188.47,188.38,188.42,1866.0,179.9722,179.9913,179.9054,179.9436,1866.0
2023-11-28 10:50:00,188.37,188.48,188.36,188.41,4717.0,179.8958,180.0009,179.8863,179.934,4717.0
2023-11-28 10:55:00,188.41,188.54,188.35,188.52,12831.0,179.934,180.0582,179.8767,180.0391,12831.0
2023-11-28 11:00:00,188.49,188.51,188.17,188.17,1912.0,180.0104,180.0295,179.7048,179.7048,1912.0
2023-11-28 11:05:00,188.23,188.33,188.22,188.26,2027.0,179.7621,179.8576,179.7526,179.7908,2027.0
2023-11-28 11:10:00,188.24,188.24,188.0,188.02,3154.0,179.7717,179.7717,179.5424,179.5615,3154.0
2023-11-28 11:15:00,187.97,188.08,187.97,188.0,2650.0,179.5138,179.6188,179.5138,179.5424,2650.0
2023-11-28 11:20:00,187.99,188.17,187.9,188.17,2846.0,179.5329,179.7048,179.4469,179.7048,2846.0
2023-11-28 11:25:00,188.17,188.21,187.94,188.0,9387.0,179.7048,179.743,179.4851,179.5424,9387.0
2023-11-28 11:30:00,187.99,188.36,187.99,188.36,4749.0,179.5329,179.8863,179.5329,179.8863,4749.0
2023-11-28 11:35:00,188.32,188.32,188.13,188.19,3115.0,179.8481,179.8481,179.6666,179.7239,3115.0
2023-11-28 11:40:00,188.11,188.26,188.04,188.21,5404.0,179.6475,179.7908,179.5806,179.743,5404.0
2023-11-28 11:45:00,188.24,188.38,188.24,188.34,4847.0,179.7717,179.9054,179.7717,179.8672,4847.0
2023-11-28 11:50:00,188.36,188.55,188.36,188.48,3104.0,179.8863,180.0677,179.8863,180.0009,3104.0
2023-11-28 11:55:00,188.44,188.55,188.43,188.55,1624.0,179.9627,180.0677,179.9531,180.0677,1624.0
2023-11-28 12:00:00,188.51,188.75,188.47,188.75,2948.0,180.0295,180.2587,179.9913,180.2587,2948.0
2023-11-28 12:05:00,188.73,188.78,188.56,188.7,4488.0,180.2396,180.2874,180.0773,180.211,4488.0
2023-11-28 12:10:00,188.69,188.72,188.6,188.6,2467.0,180.2014,180.2301,180.1155,180.1155,2467.0
2023-11-28 12:15:00,188.61,188.61,188.4,188.4,2816.0,180.125,180.125,179.9245,179.9245,2816.0
2023-11-28 12:20:00,188.4,188.56,188.36,188.56,5165.0,179.9245,180.0773,179.8863,180.0773,5165.0
2023-11-28 12:25:00,188.59,188.67,188.55,188.61,3041.0,180.1059,180.1823,180.0677,180.125,3041.0
2023-11-28 12:30:00,188.65,188.65,188.56,188.6,2699.0,180.1632,180.1632,180.0773,180.1155,2699.0
2023-11-28 12:35:00,188.64,188.76,188.58,188.7,4841.0,180.1537,180.2683,180.0964,180.211,4841.0
2023-11-28 12:40:00,188.8,188.9,188.75,188.9,5827.0,180.3065,180.402,180.2587,180.402,5827.0
2023-11-28 12:45:00,188.87,189.03,188.87,188.96,3504.0,180.3733,180.5261,180.3733,180.4593,3504.0
2023-11-28 12:50:00,188.98,189.2,188.9,189.11,7842.0,180.4784,180.6885,180.402,180.6025,7842.0
2023-11-28 12:55:00,189.17,189.24,189.1,189.21,10820.0,180.6598,180.7267,180.593,180.698,10820.0
2023-11-28 13:00:00,189.23,189.26,189.01,189.07,11030.0,180.7171,180.7458,180.507,180.5643,11030.0
2023-11-28 13:05:00,189.08,189.32,189.07,189.31,3446.0,180.5739,180.8031,180.5643,180.7935,3446.0
2023-11-28 13:10:00,189.29,189.37,189.06,189.06,7510.0,180.7744,180.8508,180.5548,180.5548,7510.0
2023-11-28 13:15:00,189.08,189.18,188.92,189.18,8161.0,180.5739,180.6694,180.4211,180.6694,8161.0
2023-11-28 13:20:00,189.22,189.34,189.18,189.23,4290.0,180.7076,180.8222,180.6694,180.7171,4290.0
2023-11-28 13:25:00,189.21,189.54,189.21,189.36,9417.0,180.698,181.0132,180.698,180.8413,9417.0
2023-11-28 13:30:00,189.36,189.42,189.32,189.42,4054.0,180.8413,180.8986,180.8031,180.8986,4054.0
2023-11-28 13:35:00,189.41,189.43,189.16,189.26,8311.0,180.889,180.9081,180.6503,180.7458,8311.0
2023-11-28 13:40:00,189.21,189.29,189.19,189.22,4276.0,180.698,180.7744,180.6789,180.7076,4276.0
2023-11-28 13:45:00,189.18,189.27,189.14,189.27,5551.0,180.6694,180.7553,180.6312,180.7553,5551.0
2023-11-28 13:50:00,189.27,189.29,188.96,188.97,6593.0,180.7553,180.7744,180.4593,180.4688,6593.0
2023-11-28 13:55:00,188.98,189.04,188.91,188.94,5255.0,180.4784,180.5357,180.4115,180.4402,5255.0
2023-11-28 14:00:00,188.94,189.02,188.88,188.91,6208.0,180.4402,180.5166,180.3829,180.4115,6208.0
2023-11-28 14:05:00,188.93,189.19,188.92,189.16,10834.0,180.4306,180.6789,180.4211,180.6503,10834.0
2023-11-28 14:10:00,189.13,189.25,189.1,189.2,5186.0,180.6216,180.7362,180.593,180.6885,5186.0
2023-11-28 14:15:00,189.19,189.23,189.14,189.15,4228.0,180.6789,180.7171,180.6312,180.6407,4228.0
2023-11-28 14:20:00,189.15,189.16,189.0,189.0,5943.0,180.6407,180.6503,180.4975,180.4975,5943.0
2023-11-28 14:25:00,189.02,189.14,189.02,189.14,3732.0,180.5166,180.6312,180.5166,180.6312,3732.0
2023-11-28 14:30:00,189.15,189.26,189.06,189.25,9807.0,180.6407,180.7458,180.5548,180.7362,9807.0
2023-11-28 14:35:00,189.26,189.34,189.2,189.34,7282.0,180.7458,180.8222,180.6885,180.8222,7282.0
2023-11-28 14:40:00,189.33,189.35,189.16,189.19,4571.0,180.8126,180.8317,180.6503,180.6789,4571.0
2023-11-28 14:45:00,189.2,189.38,189.19,189.35,5341.0,180.6885,180.8604,180.6789,180.8317,5341.0
2023-11-28 14:50:00,189.34,189.47,189.33,189.43,4186.0,180.8222,180.9463,180.8126,180.9081,4186.0
2023-11-28 14:55:00,189.43,189.5,189.38,189.43,4919.0,180.9081,180.975,180.8604,180.9081,4919.0
2023-11-28 15:00:00,189.45,189.46,189.22,189.22,10531.0,180.9272,180.9368,180.7076,180.7076,10531.0
2023-11-28 15:05:00,189.22,189.24,189.07,189.08,10749.0,180.7076,180.7267,180.5643,180.5739,10749.0
2023-11-28 15:10:00,189.06,189.26,188.98,188.98,14894.0,180.5548,180.7458,180.4784,180.4784,14894.0
2023-11-28 15:15:00,188.98,189.09,188.97,189.0,9529.0,180.4784,180.5834,180.4688,180.4975,9529.0
2023-11-28 15:20:00,189.02,189.14,188.96,189.14,3825.0,180.5166,180.6312,180.4593,180.6312,3825.0
2023-11-28 15:25:00,189.15,189.16,188.91,188.95,5220.0,180.6407,180.6503,180.4115,180.4497,5220.0
2023-11-28 15:30:00,188.95,189.03,188.8,188.86,9590.0,180.4497,180.5261,180.3065,180.3638,9590.0
2023-11-28 15:35:00,188.87,188.99,188.85,188.94,8382.0,180.3733,180.4879,180.3542,180.4402,8382.0
2023-11-28 15:40:00,188.93,189.24,188.91,189.19,11353.0,180.4306,180.7267,180.4115,180.6789,11353.0
2023-11-28 15:45:00,189.2,189.31,189.03,189.31,14328.0,180.6885,180.7935,180.5261,180.7935,14328.0
2023-11-28 15:50:00,189.32,189.32,189.0,189.0,20322.0,180.8031,180.8031,180.4975,180.4975,20322.0
2023-11-28 15:55:00,189.03,189.18,188.94,188.97,62239.0,180.5261,180.6694,180.4402,180.4688,62239.0
2023-11-29 09:30:00,188.0,188.39,187.96,187.99,22528.0,179.5424,179.9149,179.5042,179.5329,22528.0
2023-11-29 09:35:00,188.02,188.3,187.45,187.8,6666.0,179.5615,179.829,179.0172,179.3514,6666.0
2023-11-29 09:40:00,187.67,187.67,186.5,186.92,12949.0,179.2273,179.2273,178.1099,178.511,12949.0
2023-11-29 09:45:00,187.01,187.53,187.01,187.34,4498.0,178.597,179.0936,178.597,178.9121,4498.0
2023-11-29 09:50:00,187.37,187.42,186.91,187.1,12781.0,178.9408,178.9885,178.5015,178.6829,12781.0
2023-11-29 09:55:00,186.94,187.05,186.55,186.71,7228.0,178.5301,178.6352,178.1577,178.3105,7228.0
2023-11-29 10:00:00,186.78,187.22,186.77,186.98,15536.0,178.3773,178.7975,178.3678,178.5683,15536.0
2023-11-29 10:05:00,186.89,187.13,186.76,186.83,13386.0,178.4824,178.7116,178.3582,178.4251,13386.0
2023-11-29 10:10:00,186.86,187.12,186.82,187.0,8808.0,178.4537,178.702,178.4155,178.5874,8808.0
2023-11-29 10:15:00,186.97,187.12,186.87,186.94,7334.0,178.5588,178.702,178.4633,178.5301,7334.0
2023-11-29 10:20:00,186.9,186.94,186.71,186.72,8698.0,178.4919,178.5301,178.3105,178.32,8698.0
2023-11-29 10:25:00,186.69,186.83,186.58,186.78,9488.0,178.2914,178.4251,178.1863,178.3773,9488.0
2023-11-29 10:30:00,186.86,187.04,186.79,186.96,4480.0,178.4537,178.6256,178.3869,178.5492,4480.0
2023-11-29 10:35:00,186.9,187.01,186.81,187.01,5253.0,178.4919,178.597,178.406,178.597,5253.0
2023-11-29 10:40:00,187.01,187.27,186.94,187.24,5468.0,178.597,178.8453,178.5301,178.8166,5468.0
2023-11-29 10:45:00,187.27,187.28,187.04,187.05,5615.0,178.8453,178.8548,178.6256,178.6352,5615.0
2023-11-29 10:50:00,187.08,187.1,186.88,186.88,3824.0,178.6638,178.6829,178.4728,178.4728,3824.0
2023-11-29 10:55:00,186.88,186.98,186.74,186.78,5457.0,178.4728,178.5683,178.3391,178.3773,5457.0
2023-11-29 11:00:00,186.72,186.86,186.72,186.82,4446.0,178.32,178.4537,178.32,178.4155,4446.0
2023-11-29 11:05:00,186.75,186.77,186.47,186.48,5652.0,178.3487,178.3678,178.0813,178.0908,5652.0
2023-11-29 11:10:00,186.46,186.61,186.31,186.58,8293.0,178.0717,178.215,177.9285,178.1863,8293.0
2023-11-29 11:15:00,186.62,186.62,186.37,186.52,4035.0,178.2245,178.2245,177.9858,178.129,4035.0
2023-11-29 11:20:00,186.47,186.64,186.46,186.62,5182.0,178.0813,178.2436,178.0717,178.2245,5182.0
2023-11-29 11:25:00,186.6,186.72,186.5,186.72,3003.0,178.2054,178.32,178.1099,178.32,3003.0
2023-11-29 11:30:00,186.66,186.81,186.63,186.77,3125.0,178.2627,178.406,178.2341,178.3678,3125.0
2023-11-29 11:35:00,186.84,186.91,186.51,186.58,3915.0,178.4346,178.5015,178.1195,178.1863,3915.0
2023-11-29 11:40:00,186.59,186.66,186.42,186.53,5291.0,178.1959,178.2627,178.0335,178.1386,5291.0
2023-11-29 11:45:00,186.5,186.51,186.38,186.43,4457.0,178.1099,178.1195,177.9953,178.0431,4457.0
2023-11-29 11:50:00,186.41,186.49,186.36,186.42,5292.0,178.024,178.1004,177.9762,178.0335,5292.0
2023-11-29 11:55:00,186.44,186.53,186.44,186.53,3716.0,178.0526,178.1386,178.0526,178.1386,3716.0
2023-11-29 12:00:00,186.52,186.56,186.46,186.51,9016.0,178.129,178.1672,178.0717,178.1195,9016.0
2023-11-29 12:05:00,186.56,186.82,186.56,186.64,6233.0,178.1672,178.4155,178.1672,178.2436,6233.0
2023-11-29 12:10:00,186.66,186.67,186.55,186.59,5073.0,178.2627,178.2723,178.1577,178.1959,5073.0
2023-11-29 12:15:00,186.55,186.55,186.38,186.52,4124.0,178.1577,178.1577,177.9953,178.129,4124.0
2023-11-29 12:20:00,186.5,186.52,186.42,186.48,1878.0,178.1099,178.129,178.0335,178.0908,1878.0
2023-11-29 12:25:00,186.56,186.56,186.44,186.51,1568.0,178.1672,178.1672,178.0526,178.1195,1568.0
2023-11-29 12:30:00,186.54,186.61,186.47,186.48,3256.0,178.1481,178.215,178.0813,178.0908,3256.0
2023-11-29 12:35:00,186.46,186.53,186.43,186.45,2502.0,178.0717,178.1386,178.0431,178.0622,2502.0
2023-11-29 12:40:00,186.45,186.45,186.3,186.3,4436.0,178.0622,178.0622,177.9189,177.9189,4436.0
2023-11-29 12:45:00,186.32,186.33,186.19,186.24,4809.0,177.938,177.9476,177.8139,177.8616,4809.0
2023-11-29 12:50:00,186.26,186.26,186.12,186.13,5039.0,177.8807,177.8807,177.747,177.7566,5039.0
2023-11-29 12:55:00,186.13,186.18,186.05,186.06,5888.0,177.7566,177.8043,177.6802,177.6897,5888.0
2023-11-29 13:00:00,186.03,186.16,185.95,185.96,16142.0,177.6611,177.7852,177.5847,177.5942,16142.0
2023-11-29 13:05:00,185.94,186.12,185.89,186.12,9025.0,177.5751,177.747,177.5274,177.747,9025.0
2023-11-29 13:10:00,186.15,186.17,186.1,186.11,1651.0,177.7757,177.7948,177.7279,177.7375,1651.0
2023-11-29 13:15:00,186.08,186.09,185.98,185.99,3327.0,177.7088,177.7184,177.6133,177.6229,3327.0
2023-11-29 13:20:00,185.99,186.17,185.98,186.14,10078.0,177.6229,177.7948,177.6133,177.7661,10078.0
2023-11-29 13:25:00,186.14,186.14,186.05,186.12,6194.0,177.7661,177.7661,177.6802,177.747,6194.0
2023-11-29 13:30:00,186.15,186.18,185.98,186.05,5847.0,177.7757,177.8043,177.6133,177.6802,5847.0
2023-11-29 13:35:00,186.04,186.3,186.04,186.3,6785.0,177.6706,177.9189,177.6706,177.9189,6785.0
2023-11-29 13:40:00,186.26,186.3,186.25,186.28,1000.0,177.8807,177.9189,177.8712,177.8998,1000.0
2023-11-29 13:45:00,186.25,186.4,186.18,186.3,12291.0,177.8712,178.0144,177.8043,177.9189,12291.0
2023-11-29 13:50:00,186.27,186.37,186.26,186.32,10393.0,177.8903,177.9858,177.8807,177.938,10393.0
2023-11-29 13:55:00,186.33,186.53,186.28,186.43,8519.0,177.9476,178.1386,177.8998,178.0431,8519.0
2023-11-29 14:00:00,186.39,186.5,186.39,186.48,3017.0,178.0049,178.1099,178.0049,178.0908,3017.0
2023-11-29 14:05:00,186.46,186.5,186.43,186.44,3325.0,178.0717,178.1099,178.0431,178.0526,3325.0
2023-11-29 14:10:00,186.45,186.45,186.28,186.31,7833.0,178.0622,178.0622,177.8998,177.9285,7833.0
2023-11-29 14:15:00,186.31,186.4,186.26,186.28,12562.0,177.9285,178.0144,177.8807,177.8998,12562.0
2023-11-29 14:20:00,186.28,186.47,186.24,186.47,4274.0,177.8998,178.0813,177.8616,178.0813,4274.0
2023-11-29 14:25:00,186.48,186.55,186.47,186.52,3885.0,178.0908,178.1577,178.0813,178.129,3885.0
2023-11-29 14:30:00,186.53,186.59,186.4,186.41,6869.0,178.1386,178.1959,178.0144,178.024,6869.0
2023-11-29 14:35:00,186.38,186.52,186.3,186.48,10795.0,177.9953,178.129,177.9189,178.0908,10795.0
2023-11-29 14:40:00,186.46,186.48,186.28,186.29,10121.0,178.0717,178.0908,177.8998,177.9094,10121.0
2023-11-29 14:45:00,186.31,186.31,186.18,186.21,4916.0,177.9285,177.9285,177.8043,177.833,4916.0
2023-11-29 14:50:00,186.19,186.22,186.11,186.15,10057.0,177.8139,177.8425,177.7375,177.7757,10057.0
2023-11-29 14:55:00,186.13,186.34,186.13,186.33,4853.0,177.7566,177.9571,177.7566,177.9476,4853.0
2023-11-29 15:00:00,186.31,186.62,186.31,186.58,4573.0,177.9285,178.2245,177.9285,178.1863,4573.0
2023-11-29 15:05:00,186.61,186.61,186.33,186.37,3293.0,178.215,178.215,177.9476,177.9858,3293.0
2023-11-29 15:10:00,186.34,186.41,186.32,186.38,6313.0,177.9571,178.024,177.938,177.9953,6313.0
2023-11-29 15:15:00,186.36,186.42,186.32,186.42,11132.0,177.9762,178.0335,177.938,178.0335,11132.0
2023-11-29 15:20:00,186.45,186.45,186.32,186.33,7880.0,178.0622,178.0622,177.938,177.9476,7880.0
2023-11-29 15:25:00,186.33,186.37,186.19,186.3,9951.0,177.9476,177.9858,177.8139,177.9189,9951.0
2023-11-29 15:30:00,186.28,186.31,185.98,186.05,9352.0,177.8998,177.9285,177.6133,177.6802,9352.0
2023-11-29 15:35:00,186.06,186.1,185.94,185.95,7768.0,177.6897,177.7279,177.5751,177.5847,7768.0
2023-11-29 15:40:00,185.92,185.93,185.77,185.88,14110.0,177.556,177.5656,177.4128,177.5178,14110.0
2023-11-29 15:45:00,185.91,185.93,185.79,185.87,10091.0,177.5465,177.5656,177.4319,177.5083,10091.0
2023-11-29 15:50:00,185.89,185.93,185.79,185.9,18822.0,177.5274,177.5656,177.4319,177.5369,18822.0
2023-11-29 15:55:00,185.9,185.98,185.67,185.7,62279.0,177.5369,177.6133,177.3173,177.3459,62279.0
2023-11-30 09:30:00,186.0,186.2,185.14,185.14,22273.0,177.6324,177.8234,176.8111,176.8111,22273.0
2023-11-30 09:35:00,185.32,185.43,184.56,184.56,8664.0,176.983,177.0881,176.2572,176.2572,8664.0
2023-11-30 09:40:00,184.82,185.01,184.31,184.31,11331.0,176.5055,176.687,176.0185,176.0185,11331.0
2023-11-30 09:45:00,184.25,184.84,184.19,184.84,11100.0,175.9611,176.5246,175.9038,176.5246,11100.0
2023-11-30 09:50:00,184.85,184.97,184.68,184.97,6967.0,176.5342,176.6488,176.3718,176.6488,6967.0
2023-11-30 09:55:00,184.97,185.16,184.7,184.91,7277.0,176.6488,176.8302,176.3909,176.5915,7277.0
2023-11-30 10:00:00,184.83,184.97,184.58,184.75,13109.0,176.5151,176.6488,176.2763,176.4387,13109.0
2023-11-30 10:05:00,184.76,184.87,184.48,184.54,7904.0,176.4482,176.5533,176.1808,176.2381,7904.0
2023-11-30 10:10:00,184.57,185.4,184.57,185.37,17746.0,176.2668,177.0594,176.2668,177.0308,17746.0
2023-11-30 10:15:00,185.43,185.5,185.14,185.26,10135.0,177.0881,177.1549,176.8111,176.9257,10135.0
2023-11-30 10:20:00,185.25,185.63,185.25,185.56,14401.0,176.9162,177.2791,176.9162,177.2122,14401.0
2023-11-30 10:25:00,185.61,186.1,185.48,186.04,9132.0,177.26,177.7279,177.1358,177.6706,9132.0
2023-11-30 10:30:00,186.05,186.51,185.99,186.38,6734.0,177.6802,178.1195,177.6229,177.9953,6734.0
2023-11-30 10:35:00,186.34,186.34,186.08,186.24,8442.0,177.9571,177.9571,177.7088,177.8616,8442.0
2023-11-30 10:40:00,186.3,186.73,186.27,186.65,11593.0,177.9189,178.3296,177.8903,178.2532,11593.0
2023-11-30 10:45:00,186.7,186.77,186.39,186.49,7016.0,178.3009,178.3678,178.0049,178.1004,7016.0
2023-11-30 10:50:00,186.43,186.54,186.19,186.54,6638.0,178.0431,178.1481,177.8139,178.1481,6638.0
2023-11-30 10:55:00,186.55,186.76,186.52,186.52,5804.0,178.1577,178.3582,178.129,178.129,5804.0
2023-11-30 11:00:00,186.51,186.8,186.5,186.68,11399.0,178.1195,178.3964,178.1099,178.2818,11399.0
2023-11-30 11:05:00,186.67,187.22,186.66,187.19,7544.0,178.2723,178.7975,178.2627,178.7689,7544.0
2023-11-30 11:10:00,187.16,187.26,186.85,186.92,10635.0,178.7402,178.8357,178.4442,178.511,10635.0
2023-11-30 11:15:00,186.88,186.88,186.63,186.63,7113.0,178.4728,178.4728,178.2341,178.2341,7113.0
2023-11-30 11:20:00,186.67,187.0,186.63,186.98,4672.0,178.2723,178.5874,178.2341,178.5683,4672.0
2023-11-30 11:25:00,187.02,187.13,186.93,186.96,6184.0,178.6065,178.7116,178.5206,178.5492,6184.0
2023-11-30 11:30:00,187.02,187.13,186.99,187.09,7263.0,178.6065,178.7116,178.5779,178.6734,7263.0
2023-11-30 11:35:00,187.11,187.11,186.7,186.7,3875.0,178.6925,178.6925,178.3009,178.3009,3875.0
2023-11-30 11:40:00,186.68,186.81,186.65,186.8,2966.0,178.2818,178.406,178.2532,178.3964,2966.0
2023-11-30 11:45:00,186.8,186.94,186.8,186.94,5260.0,178.3964,178.5301,178.3964,178.5301,5260.0
2023-11-30 11:50:00,186.96,187.09,186.82,186.85,6560.0,178.5492,178.6734,178.4155,178.4442,6560.0
2023-11-30 11:55:00,186.94,187.15,186.87,187.06,7370.0,178.5301,178.7307,178.4633,178.6447,7370.0
2023-11-30 12:00:00,187.15,187.15,186.85,186.87,6144.0,178.7307,178.7307,178.4442,178.4633,6144.0
2023-11-30 12:05:00,186.86,187.12,186.85,186.95,4684.0,178.4537,178.702,178.4442,178.5397,4684.0
2023-11-30 12:10:00,186.86,186.92,186.49,186.49,3739.0,178.4537,178.511,178.1004,178.1004,3739.0
2023-11-30 12:15:00,186.53,186.57,186.18,186.2,5663.0,178.1386,178.1768,177.8043,177.8234,5663.0
2023-11-30 12:20:00,186.2,186.39,186.07,186.34,7251.0,177.8234,178.0049,177.6993,177.9571,7251.0
2023-11-30 12:25:00,186.33,186.43,186.21,186.38,6200.0,177.9476,178.0431,177.833,177.9953,6200.0
2023-11-30 12:30:00,186.34,186.41,186.26,186.41,9196.0,177.9571,178.024,177.8807,178.024,9196.0
2023-11-30 12:35:00,186.42,186.42,186.15,186.15,4971.0,178.0335,178.0335,177.7757,177.7757,4971.0
2023-11-30 12:40:00,186.15,186.31,186.13,186.24,7525.0,177.7757,177.9285,177.7566,177.8616,7525.0
2023-11-30 12:45:00,186.26,186.41,186.26,186.3,4109.0,177.8807,178.024,177.8807,177.9189,4109.0
2023-11-30 12:50:00,186.26,186.35,186.18,186.29,5207.0,177.8807,177.9667,177.8043,177.9094,5207.0
2023-11-30 12:55:00,186.34,186.36,186.25,186.36,3357.0,177.9571,177.9762,177.8712,177.9762,3357.0
2023-11-30 13:00:00,186.31,186.31,186.21,186.25,4703.0,177.9285,177.9285,177.833,177.8712,4703.0
2023-11-30 13:05:00,186.25,186.34,186.24,186.3,6489.0,177.8712,177.9571,177.8616,177.9189,6489.0
2023-11-30 13:10:00,186.32,186.52,186.32,186.47,2465.0,177.938,178.129,177.938,178.0813,2465.0
2023-11-30 13:15:00,186.48,186.6,186.33,186.34,6190.0,178.0908,178.2054,177.9476,177.9571,6190.0
2023-11-30 13:20:00,186.39,186.48,186.3,186.33,4519.0,178.0049,178.0908,177.9189,177.9476,4519.0
2023-11-30 13:25:00,186.3,186.31,186.17,186.3,6950.0,177.9189,177.9285,177.7948,177.9189,6950.0
2023-11-30 13:30:00,186.24,186.28,186.13,186.26,6070.0,177.8616,177.8998,177.7566,177.8807,6070.0
2023-11-30 13:35:00,186.29,186.38,186.25,186.37,5056.0,177.9094,177.9953,177.8712,177.9858,5056.0
2023-11-30 13:40:00,186.38,186.5,186.37,186.5,5292.0,177.9953,178.1099,177.9858,178.1099,5292.0
2023-11-30 13:45:00,186.51,186.54,186.41,186.46,9474.0,178.1195,178.1481,178.024,178.0717,9474.0
2023-11-30 13:50:00,186.44,186.7,186.42,186.6,11937.0,178.0526,178.3009,178.0335,178.2054,11937.0
2023-11-30 13:55:00,186.6,186.78,186.57,186.76,7155.0,178.2054,178.3773,178.1768,178.3582,7155.0
2023-11-30 14:00:00,186.74,186.93,186.73,186.85,17067.0,178.3391,178.5206,178.3296,178.4442,17067.0
2023-11-30 14:05:00,186.89,187.01,186.83,186.86,8919.0,178.4824,178.597,178.4251,178.4537,8919.0
2023-11-30 14:10:00,186.85,186.89,186.72,186.72,7790.0,178.4442,178.4824,178.32,178.32,7790.0
2023-11-30 14:15:00,186.71,186.9,186.61,186.9,10497.0,178.3105,178.4919,178.215,178.4919,10497.0
2023-11-30 14:20:00,186.87,186.9,186.61,186.69,15923.0,178.4633,178.4919,178.215,178.2914,15923.0
2023-11-30 14:25:00,186.66,186.89,186.61,186.73,13396.0,178.2627,178.4824,178.215,178.3296,13396.0
2023-11-30 14:30:00,186.72,186.87,186.65,186.83,9178.0,178.32,178.4633,178.2532,178.4251,9178.0
2023-11-30 14:35:00,186.84,187.1,186.8,187.02,11323.0,178.4346,178.6829,178.3964,178.6065,11323.0
2023-11-30 14:40:00,187.0,187.16,187.0,187.1,8672.0,178.5874,178.7402,178.5874,178.6829,8672.0
2023-11-30 14:45:00,187.09,187.17,186.99,187.14,11152.0,178.6734,178.7498,178.5779,178.7211,11152.0
2023-11-30 14:50:00,187.15,187.31,187.14,187.28,12079.0,178.7307,178.8835,178.7211,178.8548,12079.0
2023-11-30 14:55:00,187.28,187.36,187.2,187.33,17806.0,178.8548,178.9312,178.7784,178.9026,17806.0
2023-11-30 15:00:00,187.3,187.35,187.22,187.33,13027.0,178.8739,178.9217,178.7975,178.9026,13027.0
2023-11-30 15:05:00,187.31,187.31,187.15,187.25,16970.0,178.8835,178.8835,178.7307,178.8262,16970.0
2023-11-30 15:10:00,187.25,187.3,187.16,187.21,18777.0,178.8262,178.8739,178.7402,178.788,18777.0
2023-11-30 15:15:00,187.21,187.32,187.14,187.19,18889.0,178.788,178.893,178.7211,178.7689,18889.0
2023-11-30 15:20:00,187.18,187.2,186.44,186.44,13642.0,178.7593,178.7784,178.0526,178.0526,13642.0
2023-11-30 15:25:00,186.41,186.95,186.41,186.72,28554.0,178.024,178.5397,178.024,178.32,28554.0
2023-11-30 15:30:00,186.69,186.78,186.58,186.65,10618.0,178.2914,178.3773,178.1863,178.2532,10618.0
2023-11-30 15:35:00,186.71,186.85,186.57,186.8,20238.0,178.3105,178.4442,178.1768,178.3964,20238.0
2023-11-30 15:40:00,186.83,186.99,186.77,186.99,35177.0,178.4251,178.5779,178.3678,178.5779,35177.0
2023-11-30 15:45:00,186.95,187.05,186.82,186.85,29806.0,178.5397,178.6352,178.4155,178.4442,29806.0
2023-11-30 15:50:00,186.9,187.5,186.72,187.49,45523.0,178.4919,179.0649,178.32,179.0554,45523.0
2023-11-30 15:55:00,187.5,188.13,187.5,187.84,178924.0,179.0649,179.6666,179.0649,179.3896,178924.0
2023-12-01 09:30:00,188.21,189.13,187.81,188.47,21981.0,179.743,180.6216,179.361,179.9913,21981.0
2023-12-01 09:35:00,188.35,188.89,188.35,188.62,6940.0,179.8767,180.3924,179.8767,180.1346,6940.0
2023-12-01 09:40:00,188.65,188.75,188.47,188.56,4134.0,180.1632,180.2587,179.9913,180.0773,4134.0
2023-12-01 09:45:00,188.56,188.82,188.31,188.69,12268.0,180.0773,180.3256,179.8385,180.2014,12268.0
2023-12-01 09:50:00,188.56,188.98,188.56,188.83,26807.0,180.0773,180.4784,180.0773,180.3351,26807.0
2023-12-01 09:55:00,188.7,189.3,188.7,188.95,9080.0,180.211,180.784,180.211,180.4497,9080.0
2023-12-01 10:00:00,189.07,189.31,188.89,189.09,6376.0,180.5643,180.7935,180.3924,180.5834,6376.0
2023-12-01 10:05:00,189.07,189.11,188.7,188.81,9690.0,180.5643,180.6025,180.211,180.316,9690.0
2023-12-01 10:10:00,188.88,189.01,188.54,188.58,11125.0,180.3829,180.507,180.0582,180.0964,11125.0
2023-12-01 10:15:00,188.54,188.59,188.2,188.2,6159.0,180.0582,180.1059,179.7335,179.7335,6159.0
2023-12-01 10:20:00,188.16,188.16,187.85,187.85,5240.0,179.6953,179.6953,179.3992,179.3992,5240.0
2023-12-01 10:25:00,187.87,187.98,187.8,187.89,5132.0,179.4183,179.5233,179.3514,179.4374,5132.0
2023-12-01 10:30:00,187.87,188.15,187.8,187.93,11393.0,179.4183,179.6857,179.3514,179.4756,11393.0
2023-12-01 10:35:00,188.05,188.39,188.0,188.39,9947.0,179.5902,179.9149,179.5424,179.9149,9947.0
2023-12-01 10:40:00,188.32,188.46,188.29,188.43,10946.0,179.8481,179.9818,179.8194,179.9531,10946.0
2023-12-01 10:45:00,188.48,188.74,188.48,188.74,3892.0,180.0009,180.2492,180.0009,180.2492,3892.0
2023-12-01 10:50:00,188.64,188.72,188.47,188.5,3295.0,180.1537,180.2301,179.9913,180.02,3295.0
2023-12-01 10:55:00,188.5,188.5,188.26,188.27,2606.0,180.02,180.02,179.7908,179.8003,2606.0
2023-12-01 11:00:00,188.23,188.48,188.16,188.36,4695.0,179.7621,180.0009,179.6953,179.8863,4695.0
2023-12-01 11:05:00,188.41,188.54,188.39,188.45,2488.0,179.934,180.0582,179.9149,179.9722,2488.0
2023-12-01 11:10:00,188.5,188.77,188.5,188.68,3375.0,180.02,180.2778,180.02,180.1919,3375.0
2023-12-01 11:15:00,188.75,188.87,188.62,188.87,11050.0,180.2587,180.3733,180.1346,180.3733,11050.0
2023-12-01 11:20:00,188.88,188.99,188.72,188.99,7524.0,180.3829,180.4879,180.2301,180.4879,7524.0
2023-12-01 11:25:00,188.95,189.33,188.94,189.29,5012.0,180.4497,180.8126,180.4402,180.7744,5012.0
2023-12-01 11:30:00,189.23,189.48,189.23,189.48,5298.0,180.7171,180.9559,180.7171,180.9559,5298.0
2023-12-01 11:35:00,189.42,189.47,189.34,189.42,3972.0,180.8986,180.9463,180.8222,180.8986,3972.0
2023-12-01 11:40:00,189.4,189.54,189.26,189.5,6643.0,180.8795,181.0132,180.7458,180.975,6643.0
2023-12-01 11:45:00,189.54,189.57,189.38,189.57,3261.0,181.0132,181.0418,180.8604,181.0418,3261.0
2023-12-01 11:50:00,189.6,189.84,189.57,189.73,8008.0,181.0705,181.2997,181.0418,181.1946,8008.0
2023-12-01 11:55:00,189.7,189.75,189.51,189.56,3988.0,181.166,181.2137,180.9845,181.0323,3988.0
2023-12-01 12:00:00,189.53,189.71,189.5,189.71,3659.0,181.0036,181.1755,180.975,181.1755,3659.0
2023-12-01 12:05:00,189.71,190.18,189.71,190.16,5289.0,181.1755,181.6244,181.1755,181.6053,5289.0
2023-12-01 12:10:00,190.17,190.31,190.16,190.19,6791.0,181.6148,181.7485,181.6053,181.6339,6791.0
2023-12-01 12:15:00,190.15,190.37,190.08,190.28,11569.0,181.5957,181.8058,181.5289,181.7199,11569.0
2023-12-01 12:20:00,190.26,190.31,190.13,190.19,6740.0,181.7008,181.7485,181.5766,181.6339,6740.0
2023-12-01 12:25:00,190.27,190.4,190.21,190.36,2633.0,181.7103,181.8345,181.653,181.7963,2633.0
2023-12-01 12:30:00,190.36,190.51,190.29,190.29,8013.0,181.7963,181.9395,181.7294,181.7294,8013.0
2023-12-01 12:35:00,190.3,190.46,190.29,190.46,3298.0,181.739,181.8918,181.7294,181.8918,3298.0
2023-12-01 12:40:00,190.48,190.51,190.34,190.34,4045.0,181.9109,181.9395,181.7772,181.7772,4045.0
2023-12-01 12:45:00,190.31,190.56,190.3,190.53,5374.0,181.7485,181.9873,181.739,181.9586,5374.0
2023-12-01 12:50:00,190.48,190.65,190.48,190.65,3909.0,181.9109,182.0732,181.9109,182.0732,3909.0
2023-12-01 12:55:00,190.68,190.82,190.68,190.76,5292.0,182.1019,182.2356,182.1019,182.1783,5292.0
2023-12-01 13:00:00,190.77,190.77,190.62,190.71,6126.0,182.1878,182.1878,182.0446,182.1305,6126.0
2023-12-01 13:05:00,190.7,190.72,190.44,190.64,7652.0,182.121,182.1401,181.8727,182.0637,7652.0
2023-12-01 13:10:00,190.64,190.68,190.42,190.44,3975.0,182.0637,182.1019,181.8536,181.8727,3975.0
2023-12-01 13:15:00,190.47,190.57,190.33,190.48,3939.0,181.9013,181.9968,181.7676,181.9109,3939.0
2023-12-01 13:20:00,190.51,190.52,190.31,190.43,6719.0,181.9395,181.9491,181.7485,181.8631,6719.0
2023-12-01 13:25:00,190.41,190.41,190.19,190.23,2972.0,181.844,181.844,181.6339,181.6721,2972.0
2023-12-01 13:30:00,190.26,190.32,190.17,190.2,3802.0,181.7008,181.7581,181.6148,181.6435,3802.0
2023-12-01 13:35:00,190.18,190.22,189.99,190.16,2489.0,181.6244,181.6626,181.4429,181.6053,2489.0
2023-12-01 13:40:00,190.15,190.18,190.05,190.17,1905.0,181.5957,181.6244,181.5002,181.6148,1905.0
2023-12-01 13:45:00,190.19,190.24,190.14,190.15,2845.0,181.6339,181.6817,181.5862,181.5957,2845.0
2023-12-01 13:50:00,190.15,190.15,189.89,189.98,6004.0,181.5957,181.5957,181.3474,181.4334,6004.0
2023-12-01 13:55:00,190.08,190.2,190.06,190.2,1060.0,181.5289,181.6435,181.5098,181.6435,1060.0
2023-12-01 14:00:00,190.24,190.25,190.16,190.22,3845.0,181.6817,181.6912,181.6053,181.6626,3845.0
2023-12-01 14:05:00,190.19,190.4,190.19,190.36,7758.0,181.6339,181.8345,181.6339,181.7963,7758.0
2023-12-01 14:10:00,190.38,190.48,190.35,190.45,4706.0,181.8154,181.9109,181.7867,181.8822,4706.0
2023-12-01 14:15:00,190.44,190.67,190.43,190.64,4999.0,181.8727,182.0923,181.8631,182.0637,4999.0
2023-12-01 14:20:00,190.62,190.63,190.36,190.37,6016.0,182.0446,182.0541,181.7963,181.8058,6016.0
2023-12-01 14:25:00,190.36,190.43,190.28,190.43,3981.0,181.7963,181.8631,181.7199,181.8631,3981.0
2023-12-01 14:30:00,190.48,190.48,190.37,190.37,3080.0,181.9109,181.9109,181.8058,181.8058,3080.0
2023-12-01 14:35:00,190.3,190.36,190.13,190.28,7351.0,181.739,181.7963,181.5766,181.7199,7351.0
2023-12-01 14:40:00,190.33,190.45,190.3,190.41,2085.0,181.7676,181.8822,181.739,181.844,2085.0
2023-12-01 14:45:00,190.43,190.59,190.36,190.59,9995.0,181.8631,182.0159,181.7963,182.0159,9995.0
2023-12-01 14:50:00,190.62,190.71,190.54,190.55,6780.0,182.0446,182.1305,181.9682,181.9777,6780.0
2023-12-01 14:55:00,190.61,190.62,190.42,190.53,5508.0,182.035,182.0446,181.8536,181.9586,5508.0
2023-12-01 15:00:00,190.5,190.64,190.48,190.51,9079.0,181.93,182.0637,181.9109,181.9395,9079.0
2023-12-01 15:05:00,190.57,190.57,190.29,190.37,8315.0,181.9968,181.9968,181.7294,181.8058,8315.0
2023-12-01 15:10:00,190.34,190.4,190.28,190.4,3727.0,181.7772,181.8345,181.7199,181.8345,3727.0
2023-12-01 15:15:00,190.35,190.35,190.24,190.31,6820.0,181.7867,181.7867,181.6817,181.7485,6820.0
2023-12-01 15:20:00,190.31,190.31,190.22,190.27,8128.0,181.7485,181.7485,181.6626,181.7103,8128.0
2023-12-01 15:25:00,190.27,190.41,190.27,190.33,6255.0,181.7103,181.844,181.7103,181.7676,6255.0
2023-12-01 15:30:00,190.34,190.61,190.34,190.52,10936.0,181.7772,182.035,181.7772,181.9491,10936.0
2023-12-01 15:35:00,190.53,190.73,190.53,190.65,5317.0,181.9586,182.1496,181.9586,182.0732,5317.0
2023-12-01 15:40:00,190.67,190.78,190.59,190.59,5835.0,182.0923,182.1974,182.0159,182.0159,5835.0
2023-12-01 15:45:00,190.61,190.81,190.58,190.8,11211.0,182.035,182.226,182.0064,182.2165,11211.0
2023-12-01 15:50:00,190.81,190.96,190.71,190.79,30584.0,182.226,182.3693,182.1305,182.2069,30584.0
2023-12-01 15:55:00,190.78,191.02,190.77,190.99,49543.0,182.1974,182.4266,182.1878,182.3979,49543.0
2023-12-04 09:30:00,190.65,192.49,190.65,192.16,26614.0,182.0732,183.8305,182.0732,183.5153,26614.0
2023-12-04 09:35:00,192.31,192.48,191.19,191.19,8013.0,183.6586,183.8209,182.5889,182.5889,8013.0
2023-12-04 09:40:00,191.28,192.06,191.21,192.0,6637.0,182.6749,183.4198,182.608,183.3625,6637.0
2023-12-04 09:45:00,192.03,192.37,191.79,192.2,9317.0,183.3912,183.7159,183.1619,183.5535,9317.0
2023-12-04 09:50:00,192.22,192.31,191.64,191.64,3166.0,183.5726,183.6586,183.0187,183.0187,3166.0
2023-12-04 09:55:00,191.6,191.78,191.37,191.46,3214.0,182.9805,183.1524,182.7608,182.8468,3214.0
2023-12-04 10:00:00,191.46,191.64,190.82,190.83,4608.0,182.8468,183.0187,182.2356,182.2451,4608.0
2023-12-04 10:05:00,190.81,191.17,190.69,190.98,7627.0,182.226,182.5698,182.1114,182.3884,7627.0
2023-12-04 10:10:00,191.02,191.18,190.98,191.18,8560.0,182.4266,182.5794,182.3884,182.5794,8560.0
2023-12-04 10:15:00,191.18,191.36,191.18,191.21,7202.0,182.5794,182.7513,182.5794,182.608,7202.0
2023-12-04 10:20:00,191.2,191.3,191.12,191.12,7164.0,182.5985,182.694,182.5221,182.5221,7164.0
2023-12-04 10:25:00,191.05,191.42,191.0,191.41,6073.0,182.4552,182.8086,182.4075,182.799,6073.0
2023-12-04 10:30:00,191.37,191.91,191.34,191.91,7687.0,182.7608,183.2765,182.7322,183.2765,7687.0
2023-12-04 10:35:00,191.94,191.94,191.47,191.58,3234.0,183.3052,183.3052,182.8563,182.9614,3234.0
2023-12-04 10:40:00,191.53,191.6,191.39,191.53,4824.0,182.9136,182.9805,182.7799,182.9136,4824.0
2023-12-04 10:45:00,191.52,191.67,191.32,191.36,3637.0,182.9041,183.0473,182.7131,182.7513,3637.0
2023-12-04 10:50:00,191.33,191.36,191.06,191.18,3521.0,182.7226,182.7513,182.4648,182.5794,3521.0
2023-12-04 10:55:00,191.19,191.19,191.01,191.16,4039.0,182.5889,182.5889,182.417,182.5603,4039.0
2023-12-04 11:00:00,191.2,191.26,191.06,191.23,7909.0,182.5985,182.6558,182.4648,182.6271,7909.0
2023-12-04 11:05:00,191.2,191.24,190.99,190.99,3939.0,182.5985,182.6367,182.3979,182.3979,3939.0
2023-12-04 11:10:00,191.03,191.12,190.95,191.05,3403.0,182.4361,182.5221,182.3597,182.4552,3403.0
2023-12-04 11:15:00,191.06,191.37,191.06,191.37,5647.0,182.4648,182.7608,182.4648,182.7608,5647.0
2023-12-04 11:20:00,191.4,191.4,191.05,191.05,2277.0,182.7895,182.7895,182.4552,182.4552,2277.0
2023-12-04 11:25:00,191.01,191.01,190.88,190.97,4929.0,182.417,182.417,182.2929,182.3788,4929.0
2023-12-04 11:30:00,190.93,190.93,190.76,190.83,7139.0,182.3406,182.3406,182.1783,182.2451,7139.0
2023-12-04 11:35:00,190.83,190.83,190.5,190.53,9469.0,182.2451,182.2451,181.93,181.9586,9469.0
2023-12-04 11:40:00,190.54,190.63,190.53,190.63,2302.0,181.9682,182.0541,181.9586,182.0541,2302.0
2023-12-04 11:45:00,190.64,190.64,190.41,190.41,5421.0,182.0637,182.0637,181.844,181.844,5421.0
2023-12-04 11:50:00,190.41,190.63,190.41,190.59,1974.0,181.844,182.0541,181.844,182.0159,1974.0
2023-12-04 11:55:00,190.6,190.6,190.36,190.47,7288.0,182.0255,182.0255,181.7963,181.9013,7288.0
2023-12-04 12:00:00,190.5,190.5,190.29,190.41,1355.0,181.93,181.93,181.7294,181.844,1355.0
2023-12-04 12:05:00,190.46,190.51,190.45,190.47,907.0,181.8918,181.9395,181.8822,181.9013,907.0
2023-12-04 12:10:00,190.49,190.52,190.24,190.26,1615.0,181.9204,181.9491,181.6817,181.7008,1615.0
2023-12-04 12:15:00,190.24,190.24,189.9,189.9,5831.0,181.6817,181.6817,181.357,181.357,5831.0
2023-12-04 12:20:00,189.88,189.98,189.77,189.81,11282.0,181.3379,181.4334,181.2328,181.271,11282.0
2023-12-04 12:25:00,189.81,189.82,189.65,189.8,9943.0,181.271,181.2806,181.1182,181.2615,9943.0
2023-12-04 12:30:00,189.81,190.07,189.81,190.07,7435.0,181.271,181.5193,181.271,181.5193,7435.0
2023-12-04 12:35:00,190.1,190.11,189.79,189.8,5149.0,181.548,181.5575,181.2519,181.2615,5149.0
2023-12-04 12:40:00,189.8,190.14,189.77,190.14,3166.0,181.2615,181.5862,181.2328,181.5862,3166.0
2023-12-04 12:45:00,190.14,190.49,190.14,190.42,2712.0,181.5862,181.9204,181.5862,181.8536,2712.0
2023-12-04 12:50:00,190.38,190.42,190.34,190.35,2720.0,181.8154,181.8536,181.7772,181.7867,2720.0
2023-12-04 12:55:00,190.34,190.34,190.2,190.23,4437.0,181.7772,181.7772,181.6435,181.6721,4437.0
2023-12-04 13:00:00,190.19,190.31,190.15,190.31,1077.0,181.6339,181.7485,181.5957,181.7485,1077.0
2023-12-04 13:05:00,190.29,190.3,190.2,190.21,2622.0,181.7294,181.739,181.6435,181.653,2622.0
2023-12-04 13:10:00,190.22,190.48,190.19,190.47,3561.0,181.6626,181.9109,181.6339,181.9013,3561.0
2023-12-04 13:15:00,190.46,190.73,190.43,190.73,2943.0,181.8918,182.1496,181.8631,182.1496,2943.0
2023-12-04 13:20:00,190.79,191.08,190.72,190.99,7925.0,182.2069,182.4839,182.1401,182.3979,7925.0
2023-12-04 13:25:00,190.9,190.96,190.81,190.84,1382.0,182.312,182.3693,182.226,182.2547,1382.0
2023-12-04 13:30:00,190.79,190.85,190.78,190.8,4496.0,182.2069,182.2642,182.1974,182.2165,4496.0
2023-12-04 13:35:00,190.79,191.02,190.79,191.02,2834.0,182.2069,182.4266,182.2069,182.4266,2834.0
2023-12-04 13:40:00,191.02,191.02,190.86,190.86,3909.0,182.4266,182.4266,182.2738,182.2738,3909.0
2023-12-04 13:45:00,190.83,190.96,190.82,190.84,1731.0,182.2451,182.3693,182.2356,182.2547,1731.0
2023-12-04 13:50:00,190.68,190.68,190.49,190.55,2067.0,182.1019,182.1019,181.9204,181.9777,2067.0
2023-12-04 13:55:00,190.57,190.64,190.43,190.64,5917.0,181.9968,182.0637,181.8631,182.0637,5917.0
2023-12-04 14:00:00,190.7,190.81,190.64,190.65,2179.0,182.121,182.226,182.0637,182.0732,2179.0
2023-12-04 14:05:00,190.63,190.71,190.63,190.7,1268.0,182.0541,182.1305,182.0541,182.121,1268.0
2023-12-04 14:10:00,190.66,190.74,190.66,190.66,4016.0,182.0828,182.1592,182.0828,182.0828,4016.0
2023-12-04 14:15:00,190.69,190.69,190.36,190.36,3163.0,182.1114,182.1114,181.7963,181.7963,3163.0
2023-12-04 14:20:00,190.35,190.35,190.17,190.2,3159.0,181.7867,181.7867,181.6148,181.6435,3159.0
2023-12-04 14:25:00,190.2,190.35,190.19,190.35,2898.0,181.6435,181.7867,181.6339,181.7867,2898.0
2023-12-04 14:30:00,190.37,190.49,190.35,190.4,6492.0,181.8058,181.9204,181.7867,181.8345,6492.0
2023-12-04 14:35:00,190.37,190.38,190.23,190.31,3241.0,181.8058,181.8154,181.6721,181.7485,3241.0
2023-12-04 14:40:00,190.31,190.4,190.21,190.4,3841.0,181.7485,181.8345,181.653,181.8345,3841.0
2023-12-04 14:45:00,190.43,190.51,190.4,190.46,2470.0,181.8631,181.9395,181.8345,181.8918,2470.0
2023-12-04 14:50:00,190.46,190.55,190.45,190.55,3594.0,181.8918,181.9777,181.8822,181.9777,3594.0
2023-12-04 14:55:00,190.51,190.51,190.34,190.34,7825.0,181.9395,181.9395,181.7772,181.7772,7825.0
2023-12-04 15:00:00,190.41,190.49,190.23,190.23,2779.0,181.844,181.9204,181.6721,181.6721,2779.0
2023-12-04 15:05:00,190.23,190.25,190.04,190.15,13559.0,181.6721,181.6912,181.4907,181.5957,13559.0
2023-12-04 15:10:00,190.15,190.37,190.14,190.37,8675.0,181.5957,181.8058,181.5862,181.8058,8675.0
2023-12-04 15:15:00,190.32,190.46,190.21,190.46,3628.0,181.7581,181.8918,181.653,181.8918,3628.0
2023-12-04 15:20:00,190.48,190.49,190.37,190.43,2580.0,181.9109,181.9204,181.8058,181.8631,2580.0
2023-12-04 15:25:00,190.35,190.39,190.26,190.32,4079.0,181.7867,181.8249,181.7008,181.7581,4079.0
2023-12-04 15:30:00,190.34,190.35,190.07,190.2,6375.0,181.7772,181.7867,181.5193,181.6435,6375.0
2023-12-04 15:35:00,190.17,190.27,190.15,190.27,3473.0,181.6148,181.7103,181.5957,181.7103,3473.0
2023-12-04 15:40:00,190.27,190.41,190.27,190.41,5753.0,181.7103,181.844,181.7103,181.844,5753.0
2023-12-04 15:45:00,190.43,190.47,190.36,190.43,8452.0,181.8631,181.9013,181.7963,181.8631,8452.0
2023-12-04 15:50:00,190.42,190.63,190.41,190.57,18041.0,181.8536,182.0541,181.844,181.9968,18041.0
2023-12-04 15:55:00,190.54,190.64,190.39,190.62,40026.0,181.9682,182.0637,181.8249,182.0446,40026.0
2023-12-05 09:30:00,190.81,191.21,190.5,190.5,14276.0,182.226,182.608,181.93,181.93,14276.0
2023-12-05 09:35:00,190.52,190.52,189.59,189.59,4388.0,181.9491,181.9491,181.0609,181.0609,4388.0
2023-12-05 09:40:00,189.45,189.69,189.06,189.29,6485.0,180.9272,181.1564,180.5548,180.7744,6485.0
2023-12-05 09:45:00,189.2,189.76,189.2,189.73,2921.0,180.6885,181.2233,180.6885,181.1946,2921.0
2023-12-05 09:50:00,189.58,189.72,189.29,189.43,3480.0,181.0514,181.1851,180.7744,180.9081,3480.0
2023-12-05 09:55:00,189.36,189.44,188.88,189.02,6244.0,180.8413,180.9177,180.3829,180.5166,6244.0
2023-12-05 10:00:00,189.12,189.33,188.84,188.84,3640.0,180.6121,180.8126,180.3447,180.3447,3640.0
2023-12-05 10:05:00,188.75,188.82,188.52,188.82,7226.0,180.2587,180.3256,180.0391,180.3256,7226.0
2023-12-05 10:10:00,188.83,189.12,188.83,188.89,1411.0,180.3351,180.6121,180.3351,180.3924,1411.0
2023-12-05 10:15:00,188.83,188.83,188.53,188.69,3174.0,180.3351,180.3351,180.0486,180.2014,3174.0
2023-12-05 10:20:00,188.68,188.93,188.67,188.76,2589.0,180.1919,180.4306,180.1823,180.2683,2589.0
2023-12-05 10:25:00,188.7,188.71,188.5,188.59,6070.0,180.211,180.2205,180.02,180.1059,6070.0
2023-12-05 10:30:00,188.68,188.78,188.55,188.55,10322.0,180.1919,180.2874,180.0677,180.0677,10322.0
2023-12-05 10:35:00,188.56,188.56,188.4,188.42,4722.0,180.0773,180.0773,179.9245,179.9436,4722.0
2023-12-05 10:40:00,188.36,188.65,188.35,188.46,3568.0,179.8863,180.1632,179.8767,179.9818,3568.0
2023-12-05 10:45:00,188.44,188.45,188.13,188.29,6172.0,179.9627,179.9722,179.6666,179.8194,6172.0
2023-12-05 10:50:00,188.24,188.49,188.21,188.47,10586.0,179.7717,180.0104,179.743,179.9913,10586.0
2023-12-05 10:55:00,188.54,188.74,188.39,188.74,5615.0,180.0582,180.2492,179.9149,180.2492,5615.0
2023-12-05 11:00:00,188.8,188.86,188.71,188.83,1481.0,180.3065,180.3638,180.2205,180.3351,1481.0
2023-12-05 11:05:00,188.78,188.84,188.44,188.44,3473.0,180.2874,180.3447,179.9627,179.9627,3473.0
2023-12-05 11:10:00,188.43,188.55,188.31,188.43,7330.0,179.9531,180.0677,179.8385,179.9531,7330.0
2023-12-05 11:15:00,188.52,188.52,188.19,188.19,2966.0,180.0391,180.0391,179.7239,179.7239,2966.0
2023-12-05 11:20:00,188.21,188.65,188.2,188.65,2419.0,179.743,180.1632,179.7335,180.1632,2419.0
2023-12-05 11:25:00,188.53,188.91,188.52,188.91,1615.0,180.0486,180.4115,180.0391,180.4115,1615.0
2023-12-05 11:30:00,188.91,189.03,188.88,189.0,2109.0,180.4115,180.5261,180.3829,180.4975,2109.0
2023-12-05 11:35:00,188.91,189.06,188.8,189.06,4039.0,180.4115,180.5548,180.3065,180.5548,4039.0
2023-12-05 11:40:00,189.01,189.01,188.81,188.92,2038.0,180.507,180.507,180.316,180.4211,2038.0
2023-12-05 11:45:00,188.93,189.1,188.92,189.1,3656.0,180.4306,180.593,180.4211,180.593,3656.0
2023-12-05 11:50:00,189.24,189.27,189.14,189.15,2362.0,180.7267,180.7553,180.6312,180.6407,2362.0
2023-12-05 11:55:00,189.14,189.19,188.88,189.13,4154.0,180.6312,180.6789,180.3829,180.6216,4154.0
2023-12-05 12:00:00,189.07,189.07,188.74,188.81,2235.0,180.5643,180.5643,180.2492,180.316,2235.0
2023-12-05 12:05:00,188.67,188.77,188.62,188.72,3920.0,180.1823,180.2778,180.1346,180.2301,3920.0
2023-12-05 12:10:00,188.78,188.78,188.61,188.67,6262.0,180.2874,180.2874,180.125,180.1823,6262.0
2023-12-05 12:15:00,188.72,188.82,188.61,188.61,5762.0,180.2301,180.3256,180.125,180.125,5762.0
2023-12-05 12:20:00,188.61,188.65,188.5,188.51,3969.0,180.125,180.1632,180.02,180.0295,3969.0
2023-12-05 12:25:00,188.57,188.65,188.41,188.42,4557.0,180.0868,180.1632,179.934,179.9436,4557.0
2023-12-05 12:30:00,188.42,188.42,188.11,188.16,2634.0,179.9436,179.9436,179.6475,179.6953,2634.0
2023-12-05 12:35:00,188.21,188.21,188.0,188.01,3518.0,179.743,179.743,179.5424,179.552,3518.0
2023-12-05 12:40:00,188.01,188.06,187.79,187.79,8277.0,179.552,179.5997,179.3419,179.3419,8277.0
2023-12-05 12:45:00,187.77,187.95,187.77,187.9,2909.0,179.3228,179.4947,179.3228,179.4469,2909.0
2023-12-05 12:50:00,187.94,187.94,187.63,187.73,3758.0,179.4851,179.4851,179.1891,179.2846,3758.0
2023-12-05 12:55:00,187.67,187.89,187.67,187.84,2204.0,179.2273,179.4374,179.2273,179.3896,2204.0
2023-12-05 13:00:00,187.89,188.0,187.82,187.83,3503.0,179.4374,179.5424,179.3705,179.3801,3503.0
2023-12-05 13:05:00,187.77,187.77,187.58,187.69,4118.0,179.3228,179.3228,179.1413,179.2464,4118.0
2023-12-05 13:10:00,187.7,187.98,187.7,187.94,2734.0,179.2559,179.5233,179.2559,179.4851,2734.0
2023-12-05 13:15:00,187.98,188.01,187.92,187.93,6047.0,179.5233,179.552,179.466,179.4756,6047.0
2023-12-05 13:20:00,187.91,187.91,187.73,187.77,3191.0,179.4565,179.4565,179.2846,179.3228,3191.0
2023-12-05 13:25:00,187.76,187.85,187.73,187.75,3197.0,179.3132,179.3992,179.2846,179.3037,3197.0
2023-12-05 13:30:00,187.7,187.86,187.6,187.6,5074.0,179.2559,179.4087,179.1604,179.1604,5074.0
2023-12-05 13:35:00,187.6,187.83,187.41,187.75,8197.0,179.1604,179.3801,178.979,179.3037,8197.0
2023-12-05 13:40:00,187.72,187.77,187.56,187.73,3517.0,179.275,179.3228,179.1222,179.2846,3517.0
2023-12-05 13:45:00,187.74,187.96,187.74,187.87,3568.0,179.2941,179.5042,179.2941,179.4183,3568.0
2023-12-05 13:50:00,187.87,187.95,187.83,187.91,1373.0,179.4183,179.4947,179.3801,179.4565,1373.0
2023-12-05 13:55:00,187.88,187.9,187.75,187.75,2351.0,179.4278,179.4469,179.3037,179.3037,2351.0
2023-12-05 14:00:00,187.71,187.91,187.71,187.91,4344.0,179.2655,179.4565,179.2655,179.4565,4344.0
2023-12-05 14:05:00,187.88,187.94,187.72,187.73,2610.0,179.4278,179.4851,179.275,179.2846,2610.0
2023-12-05 14:10:00,187.73,187.76,187.68,187.68,3294.0,179.2846,179.3132,179.2368,179.2368,3294.0
2023-12-05 14:15:00,187.71,187.78,187.7,187.75,3061.0,179.2655,179.3323,179.2559,179.3037,3061.0
2023-12-05 14:20:00,187.73,187.82,187.73,187.82,1111.0,179.2846,179.3705,179.2846,179.3705,1111.0
2023-12-05 14:25:00,187.84,187.85,187.59,187.64,6465.0,179.3896,179.3992,179.1509,179.1986,6465.0
2023-12-05 14:30:00,187.57,187.57,187.47,187.56,2831.0,179.1318,179.1318,179.0363,179.1222,2831.0
2023-12-05 14:35:00,187.35,187.44,187.28,187.3,1927.0,178.9217,179.0076,178.8548,178.8739,1927.0
2023-12-05 14:40:00,187.33,187.34,187.28,187.34,2591.0,178.9026,178.9121,178.8548,178.9121,2591.0
2023-12-05 14:45:00,187.34,187.41,187.32,187.36,2731.0,178.9121,178.979,178.893,178.9312,2731.0
2023-12-05 14:50:00,187.31,187.35,187.23,187.32,4074.0,178.8835,178.9217,178.8071,178.893,4074.0
2023-12-05 14:55:00,187.35,187.58,187.35,187.46,2746.0,178.9217,179.1413,178.9217,179.0267,2746.0
2023-12-05 15:00:00,187.41,187.45,187.15,187.21,3534.0,178.979,179.0172,178.7307,178.788,3534.0
2023-12-05 15:05:00,187.23,187.23,187.1,187.15,4280.0,178.8071,178.8071,178.6829,178.7307,4280.0
2023-12-05 15:10:00,187.17,187.26,187.12,187.25,8729.0,178.7498,178.8357,178.702,178.8262,8729.0
2023-12-05 15:15:00,187.25,187.39,187.17,187.37,5996.0,178.8262,178.9599,178.7498,178.9408,5996.0
2023-12-05 15:20:00,187.42,187.61,187.41,187.55,5107.0,178.9885,179.17,178.979,179.1127,5107.0
2023-12-05 15:25:00,187.54,187.71,187.54,187.71,4224.0,179.1031,179.2655,179.1031,179.2655,4224.0
2023-12-05 15:30:00,187.77,187.98,187.74,187.98,7319.0,179.3228,179.5233,179.2941,179.5233,7319.0
2023-12-05 15:35:00,188.0,188.12,187.98,188.12,9080.0,179.5424,179.657,179.5233,179.657,9080.0
2023-12-05 15:40:00,188.14,188.24,188.13,188.13,9056.0,179.6762,179.7717,179.6666,179.6666,9056.0
2023-12-05 15:45:00,188.18,188.19,188.01,188.01,7688.0,179.7144,179.7239,179.552,179.552,7688.0
2023-12-05 15:50:00,187.96,188.04,187.8,187.87,21998.0,179.5042,179.5806,179.3514,179.4183,21998.0
2023-12-05 15:55:00,187.85,188.02,187.73,187.92,55816.0,179.3992,179.5615,179.2846,179.466,55816.0
2023-12-06 09:30:00,187.17,188.14,187.17,187.94,20166.0,178.7498,179.6762,178.7498,179.4851,20166.0
2023-12-06 09:35:00,187.74,188.23,187.47,188.19,3019.0,179.2941,179.7621,179.0363,179.7239,3019.0
2023-12-06 09:40:00,188.34,188.53,188.17,188.27,3809.0,179.8672,180.0486,179.7048,179.8003,3809.0
2023-12-06 09:45:00,188.06,188.06,187.59,187.81,4188.0,179.5997,179.5997,179.1509,179.361,4188.0
2023-12-06 09:50:00,187.62,188.24,187.62,188.24,2574.0,179.1795,179.7717,179.1795,179.7717,2574.0
2023-12-06 09:55:00,188.27,188.91,188.27,188.91,8107.0,179.8003,180.4115,179.8003,180.4115,8107.0
2023-12-06 10:00:00,188.78,188.94,188.18,188.46,31428.0,180.2874,180.4402,179.7144,179.9818,31428.0
2023-12-06 10:05:00,188.33,188.34,188.02,188.3,4670.0,179.8576,179.8672,179.5615,179.829,4670.0
2023-12-06 10:10:00,188.32,188.79,188.32,188.79,2594.0,179.8481,180.2969,179.8481,180.2969,2594.0
2023-12-06 10:15:00,188.79,189.09,188.79,188.98,4289.0,180.2969,180.5834,180.2969,180.4784,4289.0
2023-12-06 10:20:00,188.9,188.98,188.53,188.6,27093.0,180.402,180.4784,180.0486,180.1155,27093.0
2023-12-06 10:25:00,188.66,188.79,188.66,188.74,5607.0,180.1728,180.2969,180.1728,180.2492,5607.0
2023-12-06 10:30:00,188.68,188.7,188.42,188.46,2834.0,180.1919,180.211,179.9436,179.9818,2834.0
2023-12-06 10:35:00,188.46,188.71,188.4,188.68,3498.0,179.9818,180.2205,179.9245,180.1919,3498.0
2023-12-06 10:40:00,188.67,188.67,188.23,188.23,3425.0,180.1823,180.1823,179.7621,179.7621,3425.0
2023-12-06 10:45:00,188.15,188.53,188.14,188.47,1833.0,179.6857,180.0486,179.6762,179.9913,1833.0
2023-12-06 10:50:00,188.54,188.75,188.54,188.57,4880.0,180.0582,180.2587,180.0582,180.0868,4880.0
2023-12-06 10:55:00,188.52,188.69,188.51,188.62,2958.0,180.0391,180.2014,180.0295,180.1346,2958.0
2023-12-06 11:00:00,188.58,188.91,188.57,188.9,9328.0,180.0964,180.4115,180.0868,180.402,9328.0
2023-12-06 11:05:00,188.91,189.11,188.66,188.66,8012.0,180.4115,180.6025,180.1728,180.1728,8012.0
2023-12-06 11:10:00,188.64,188.79,188.64,188.72,6707.0,180.1537,180.2969,180.1537,180.2301,6707.0
2023-12-06 11:15:00,188.73,189.07,188.67,189.02,5318.0,180.2396,180.5643,180.1823,180.5166,5318.0
2023-12-06 11:20:00,189.09,189.16,188.84,188.91,4496.0,180.5834,180.6503,180.3447,180.4115,4496.0
2023-12-06 11:25:00,188.87,189.05,188.86,189.02,3483.0,180.3733,180.5452,180.3638,180.5166,3483.0
2023-12-06 11:30:00,189.0,189.02,188.67,188.67,3562.0,180.4975,180.5166,180.1823,180.1823,3562.0
2023-12-06 11:35:00,188.67,189.17,188.67,189.17,1750.0,180.1823,180.6598,180.1823,180.6598,1750.0
2023-12-06 11:40:00,189.19,189.56,189.18,189.53,3592.0,180.6789,181.0323,180.6694,181.0036,3592.0
2023-12-06 11:45:00,189.56,189.71,189.46,189.57,3190.0,181.0323,181.1755,180.9368,181.0418,3190.0
2023-12-06 11:50:00,189.48,189.73,189.46,189.71,1400.0,180.9559,181.1946,180.9368,181.1755,1400.0
2023-12-06 11:55:00,189.71,189.71,189.38,189.43,2587.0,181.1755,181.1755,180.8604,180.9081,2587.0
2023-12-06 12:00:00,189.37,189.85,189.36,189.81,4908.0,180.8508,181.3092,180.8413,181.271,4908.0
2023-12-06 12:05:00,189.91,190.06,189.88,190.04,1610.0,181.3665,181.5098,181.3379,181.4907,1610.0
2023-12-06 12:10:00,190.05,190.1,189.86,189.86,3815.0,181.5002,181.548,181.3188,181.3188,3815.0
2023-12-06 12:15:00,189.9,189.9,189.63,189.65,3176.0,181.357,181.357,181.0991,181.1182,3176.0
2023-12-06 12:20:00,189.67,189.85,189.67,189.85,3733.0,181.1373,181.3092,181.1373,181.3092,3733.0
2023-12-06 12:25:00,189.92,189.96,189.87,189.96,2424.0,181.3761,181.4143,181.3283,181.4143,2424.0
2023-12-06 12:30:00,189.9,189.94,189.7,189.72,2808.0,181.357,181.3952,181.166,181.1851,2808.0
2023-12-06 12:35:00,189.77,189.85,189.75,189.78,2195.0,181.2328,181.3092,181.2137,181.2424,2195.0
2023-12-06 12:40:00,189.84,189.84,189.63,189.64,2200.0,181.2997,181.2997,181.0991,181.1087,2200.0
2023-12-06 12:45:00,189.65,189.66,189.44,189.51,5140.0,181.1182,181.1278,180.9177,180.9845,5140.0
2023-12-06 12:50:00,189.57,189.6,189.33,189.4,3296.0,181.0418,181.0705,180.8126,180.8795,3296.0
2023-12-06 12:55:00,189.47,189.63,189.45,189.58,3428.0,180.9463,181.0991,180.9272,181.0514,3428.0
2023-12-06 13:00:00,189.58,189.72,189.58,189.68,2900.0,181.0514,181.1851,181.0514,181.1469,2900.0
2023-12-06 13:05:00,189.58,189.58,189.31,189.31,1765.0,181.0514,181.0514,180.7935,180.7935,1765.0
2023-12-06 13:10:00,189.25,189.32,189.13,189.17,3809.0,180.7362,180.8031,180.6216,180.6598,3809.0
2023-12-06 13:15:00,189.18,189.23,189.16,189.23,2049.0,180.6694,180.7171,180.6503,180.7171,2049.0
2023-12-06 13:20:00,189.21,189.41,189.11,189.41,5256.0,180.698,180.889,180.6025,180.889,5256.0
2023-12-06 13:25:00,189.44,189.48,189.4,189.42,900.0,180.9177,180.9559,180.8795,180.8986,900.0
2023-12-06 13:30:00,189.51,189.55,189.42,189.42,1890.0,180.9845,181.0227,180.8986,180.8986,1890.0
2023-12-06 13:35:00,189.29,189.45,189.28,189.44,4957.0,180.7744,180.9272,180.7649,180.9177,4957.0
2023-12-06 13:40:00,189.4,189.49,189.33,189.33,4861.0,180.8795,180.9654,180.8126,180.8126,4861.0
2023-12-06 13:45:00,189.27,189.28,189.12,189.12,2701.0,180.7553,180.7649,180.6121,180.6121,2701.0
2023-12-06 13:50:00,189.16,189.2,189.06,189.11,9771.0,180.6503,180.6885,180.5548,180.6025,9771.0
2023-12-06 13:55:00,189.13,189.23,189.13,189.13,2558.0,180.6216,180.7171,180.6216,180.6216,2558.0
2023-12-06 14:00:00,189.05,189.07,188.98,189.02,2516.0,180.5452,180.5643,180.4784,180.5166,2516.0
2023-12-06 14:05:00,189.02,189.02,188.87,188.94,2884.0,180.5166,180.5166,180.3733,180.4402,2884.0
2023-12-06 14:10:00,188.91,189.17,188.91,189.17,3304.0,180.4115,180.6598,180.4115,180.6598,3304.0
2023-12-06 14:15:00,189.17,189.3,189.13,189.27,2912.0,180.6598,180.784,180.6216,180.7553,2912.0
2023-12-06 14:20:00,189.31,189.49,189.23,189.49,6536.0,180.7935,180.9654,180.7171,180.9654,6536.0
2023-12-06 14:25:00,189.38,189.42,189.13,189.25,2743.0,180.8604,180.8986,180.6216,180.7362,2743.0
2023-12-06 14:30:00,189.22,189.25,189.02,189.02,2109.0,180.7076,180.7362,180.5166,180.5166,2109.0
2023-12-06 14:35:00,189.01,189.06,188.98,189.05,2888.0,180.507,180.5548,180.4784,180.5452,2888.0
2023-12-06 14:40:00,189.08,189.1,189.01,189.03,1901.0,180.5739,180.593,180.507,180.5261,1901.0
2023-12-06 14:45:00,189.06,189.22,189.04,189.22,4600.0,180.5548,180.7076,180.5357,180.7076,4600.0
2023-12-06 14:50:00,189.23,189.24,189.17,189.21,3067.0,180.7171,180.7267,180.6598,180.698,3067.0
2023-12-06 14:55:00,189.26,189.32,188.89,188.96,5656.0,180.7458,180.8031,180.3924,180.4593,5656.0
2023-12-06 15:00:00,188.93,189.22,188.91,189.21,4398.0,180.4306,180.7076,180.4115,180.698,4398.0
2023-12-06 15:05:00,189.18,189.2,188.98,189.16,3759.0,180.6694,180.6885,180.4784,180.6503,3759.0
2023-12-06 15:10:00,189.16,189.2,189.05,189.17,4660.0,180.6503,180.6885,180.5452,180.6598,4660.0
2023-12-06 15:15:00,189.2,189.26,189.07,189.13,4936.0,180.6885,180.7458,180.5643,180.6216,4936.0
2023-12-06 15:20:00,189.13,189.22,189.09,189.19,8517.0,180.6216,180.7076,180.5834,180.6789,8517.0
2023-12-06 15:25:00,189.2,189.23,188.87,188.9,8981.0,180.6885,180.7171,180.3733,180.402,8981.0
2023-12-06 15:30:00,188.89,188.95,188.83,188.84,9479.0,180.3924,180.4497,180.3351,180.3447,9479.0
2023-12-06 15:35:00,188.86,188.89,188.75,188.8,8722.0,180.3638,180.3924,180.2587,180.3065,8722.0
2023-12-06 15:40:00,188.79,188.88,188.75,188.84,10354.0,180.2969,180.3829,180.2587,180.3447,10354.0
2023-12-06 15:45:00,188.85,188.85,188.65,188.68,13837.0,180.3542,180.3542,180.1632,180.1919,13837.0
2023-12-06 15:50:00,188.67,188.79,188.62,188.71,35151.0,180.1823,180.2969,180.1346,180.2205,35151.0
2023-12-06 15:55:00,188.72,189.25,188.72,189.2,50090.0,180.2301,180.7362,180.2301,180.6885,50090.0
2023-12-07 09:30:00,189.21,189.4,187.51,187.51,16304.0,180.698,180.8795,179.0745,179.0745,16304.0
2023-12-07 09:35:00,188.14,188.16,187.53,187.64,3869.0,179.6762,179.6953,179.0936,179.1986,3869.0
2023-12-07 09:40:00,187.83,187.99,187.72,187.99,2450.0,179.3801,179.5329,179.275,179.5329,2450.0
2023-12-07 09:45:00,188.02,188.37,188.02,188.34,2346.0,179.5615,179.8958,179.5615,179.8672,2346.0
2023-12-07 09:50:00,188.2,188.33,188.18,188.27,812.0,179.7335,179.8576,179.7144,179.8003,812.0
2023-12-07 09:55:00,188.24,188.46,188.23,188.46,2607.0,179.7717,179.9818,179.7621,179.9818,2607.0
2023-12-07 10:00:00,188.46,188.46,188.25,188.29,3723.0,179.9818,179.9818,179.7812,179.8194,3723.0
2023-12-07 10:05:00,188.39,188.54,188.24,188.24,10274.0,179.9149,180.0582,179.7717,179.7717,10274.0
2023-12-07 10:10:00,188.28,188.74,188.27,188.65,3768.0,179.8099,180.2492,179.8003,180.1632,3768.0
2023-12-07 10:15:00,188.62,188.87,188.61,188.77,1550.0,180.1346,180.3733,180.125,180.2778,1550.0
2023-12-07 10:20:00,188.86,189.16,188.86,189.16,2242.0,180.3638,180.6503,180.3638,180.6503,2242.0
2023-12-07 10:25:00,189.23,189.36,189.0,189.04,4912.0,180.7171,180.8413,180.4975,180.5357,4912.0
2023-12-07 10:30:00,189.06,189.11,188.87,188.87,3762.0,180.5548,180.6025,180.3733,180.3733,3762.0
2023-12-07 10:35:00,188.81,189.01,188.81,188.99,3519.0,180.316,180.507,180.316,180.4879,3519.0
2023-12-07 10:40:00,189.12,189.12,188.98,188.99,1840.0,180.6121,180.6121,180.4784,180.4879,1840.0
2023-12-07 10:45:00,188.91,189.06,188.91,189.01,652.0,180.4115,180.5548,180.4115,180.507,652.0
2023-12-07 10:50:00,189.21,189.39,189.2,189.39,1036.0,180.698,180.8699,180.6885,180.8699,1036.0
2023-12-07 10:55:00,189.32,189.37,189.23,189.37,3386.0,180.8031,180.8508,180.7171,180.8508,3386.0
2023-12-07 11:00:00,189.38,189.92,189.38,189.89,3733.0,180.8604,181.3761,180.8604,181.3474,3733.0
2023-12-07 11:05:00,189.96,190.17,189.91,190.09,6661.0,181.4143,181.6148,181.3665,181.5384,6661.0
2023-12-07 11:10:00,190.05,190.05,189.81,189.94,5006.0,181.5002,181.5002,181.271,181.3952,5006.0
2023-12-07 11:15:00,189.81,189.91,189.71,189.84,6051.0,181.271,181.3665,181.1755,181.2997,6051.0
2023-12-07 11:20:00,189.81,189.91,189.72,189.84,4507.0,181.271,181.3665,181.1851,181.2997,4507.0
2023-12-07 11:25:00,189.87,189.87,189.54,189.54,3224.0,181.3283,181.3283,181.0132,181.0132,3224.0
2023-12-07 11:30:00,189.5,189.61,189.39,189.57,2938.0,180.975,181.08,180.8699,181.0418,2938.0
2023-12-07 11:35:00,189.52,189.65,189.51,189.6,3427.0,180.9941,181.1182,180.9845,181.0705,3427.0
2023-12-07 11:40:00,189.47,189.7,189.47,189.59,7567.0,180.9463,181.166,180.9463,181.0609,7567.0
2023-12-07 11:45:00,189.52,189.6,189.42,189.42,3610.0,180.9941,181.0705,180.8986,180.8986,3610.0
2023-12-07 11:50:00,189.4,189.49,189.32,189.32,2556.0,180.8795,180.9654,180.8031,180.8031,2556.0
2023-12-07 11:55:00,189.33,189.36,189.3,189.3,2919.0,180.8126,180.8413,180.784,180.784,2919.0
2023-12-07 12:00:00,189.35,189.35,189.16,189.16,7267.0,180.8317,180.8317,180.6503,180.6503,7267.0
2023-12-07 12:05:00,189.25,189.29,189.18,189.19,4674.0,180.7362,180.7744,180.6694,180.6789,4674.0
2023-12-07 12:10:00,189.17,189.25,189.0,189.06,4965.0,180.6598,180.7362,180.4975,180.5548,4965.0
2023-12-07 12:15:00,189.03,189.28,188.97,189.25,38678.0,180.5261,180.7649,180.4688,180.7362,38678.0
2023-12-07 12:20:00,189.29,189.43,189.19,189.28,3555.0,180.7744,180.9081,180.6789,180.7649,3555.0
2023-12-07 12:25:00,189.28,189.37,189.03,189.13,10800.0,180.7649,180.8508,180.5261,180.6216,10800.0
2023-12-07 12:30:00,189.13,189.2,188.86,188.86,9090.0,180.6216,180.6885,180.3638,180.3638,9090.0
2023-12-07 12:35:00,188.87,189.13,188.87,188.89,5713.0,180.3733,180.6216,180.3733,180.3924,5713.0
2023-12-07 12:40:00,188.82,188.98,188.8,188.8,17300.0,180.3256,180.4784,180.3065,180.3065,17300.0
2023-12-07 12:45:00,188.83,188.83,188.57,188.64,5607.0,180.3351,180.3351,180.0868,180.1537,5607.0
2023-12-07 12:50:00,188.64,188.64,188.46,188.5,8807.0,180.1537,180.1537,179.9818,180.02,8807.0
2023-12-07 12:55:00,188.5,188.58,188.44,188.58,10012.0,180.02,180.0964,179.9627,180.0964,10012.0
2023-12-07 13:00:00,188.58,188.6,188.43,188.57,35879.0,180.0964,180.1155,179.9531,180.0868,35879.0
2023-12-07 13:05:00,188.57,188.95,188.57,188.95,4794.0,180.0868,180.4497,180.0868,180.4497,4794.0
2023-12-07 13:10:00,188.85,189.45,188.84,189.37,5086.0,180.3542,180.9272,180.3447,180.8508,5086.0
2023-12-07 13:15:00,189.41,189.43,189.13,189.18,21783.0,180.889,180.9081,180.6216,180.6694,21783.0
2023-12-07 13:20:00,189.17,189.17,189.07,189.14,1948.0,180.6598,180.6598,180.5643,180.6312,1948.0
2023-12-07 13:25:00,189.18,189.18,188.95,189.04,3304.0,180.6694,180.6694,180.4497,180.5357,3304.0
2023-12-07 13:30:00,189.02,189.02,188.86,188.92,11332.0,180.5166,180.5166,180.3638,180.4211,11332.0
2023-12-07 13:35:00,188.93,189.17,188.82,189.17,4456.0,180.4306,180.6598,180.3256,180.6598,4456.0
2023-12-07 13:40:00,189.17,189.5,189.16,189.46,5800.0,180.6598,180.975,180.6503,180.9368,5800.0
2023-12-07 13:45:00,189.46,189.46,189.18,189.32,8130.0,180.9368,180.9368,180.6694,180.8031,8130.0
2023-12-07 13:50:00,189.38,189.42,189.31,189.41,16131.0,180.8604,180.8986,180.7935,180.889,16131.0
2023-12-07 13:55:00,189.41,189.82,189.4,189.81,3313.0,180.889,181.2806,180.8795,181.271,3313.0
2023-12-07 14:00:00,189.81,191.62,189.81,190.94,87963.0,181.271,182.9996,181.271,182.3502,87963.0
2023-12-07 14:05:00,190.94,191.0,190.2,190.41,18322.0,182.3502,182.4075,181.6435,181.844,18322.0
2023-12-07 14:10:00,190.41,190.52,189.99,190.15,19391.0,181.844,181.9491,181.4429,181.5957,19391.0
2023-12-07 14:15:00,190.05,190.5,190.05,190.36,15454.0,181.5002,181.93,181.5002,181.7963,15454.0
2023-12-07 14:20:00,190.39,190.39,190.0,190.0,9713.0,181.8249,181.8249,181.4525,181.4525,9713.0
2023-12-07 14:25:00,190.11,190.22,190.01,190.17,6327.0,181.5575,181.6626,181.462,181.6148,6327.0
2023-12-07 14:30:00,190.18,190.18,189.86,189.94,9737.0,181.6244,181.6244,181.3188,181.3952,9737.0
2023-12-07 14:35:00,189.91,190.06,189.91,190.05,6377.0,181.3665,181.5098,181.3665,181.5002,6377.0
2023-12-07 14:40:00,190.01,190.03,189.55,189.63,23155.0,181.462,181.4811,181.0227,181.0991,23155.0
2023-12-07 14:45:00,189.58,189.68,189.53,189.66,6423.0,181.0514,181.1469,181.0036,181.1278,6423.0
2023-12-07 14:50:00,189.65,189.66,189.1,189.14,7088.0,181.1182,181.1278,180.593,180.6312,7088.0
2023-12-07 14:55:00,189.19,189.54,189.14,189.54,6013.0,180.6789,181.0132,180.6312,181.0132,6013.0
2023-12-07 15:00:00,189.55,189.66,189.51,189.52,7601.0,181.0227,181.1278,180.9845,180.9941,7601.0
2023-12-07 15:05:00,189.55,189.66,189.46,189.59,7599.0,181.0227,181.1278,180.9368,181.0609,7599.0
2023-12-07 15:10:00,189.61,189.82,189.58,189.8,14142.0,181.08,181.2806,181.0514,181.2615,14142.0
2023-12-07 15:15:00,189.8,189.82,189.69,189.74,10206.0,181.2615,181.2806,181.1564,181.2042,10206.0
2023-12-07 15:20:00,189.71,189.77,189.51,189.58,16897.0,181.1755,181.2328,180.9845,181.0514,16897.0
2023-12-07 15:25:00,189.57,189.64,189.43,189.44,16189.0,181.0418,181.1087,180.9081,180.9177,16189.0
2023-12-07 15:30:00,189.39,189.49,189.25,189.29,10335.0,180.8699,180.9654,180.7362,180.7744,10335.0
2023-12-07 15:35:00,189.33,189.34,189.11,189.15,9450.0,180.8126,180.8222,180.6025,180.6407,9450.0
2023-12-07 15:40:00,189.17,189.25,189.09,189.21,12613.0,180.6598,180.7362,180.5834,180.698,12613.0
2023-12-07 15:45:00,189.18,189.26,188.91,189.09,17453.0,180.6694,180.7458,180.4115,180.5834,17453.0
2023-12-07 15:50:00,189.05,189.1,188.67,188.82,35960.0,180.5452,180.593,180.1823,180.3256,35960.0
2023-12-07 15:55:00,188.83,189.17,188.72,189.08,105191.0,180.3351,180.6598,180.2301,180.5739,105191.0
2023-12-08 09:30:00,188.5,188.65,185.98,186.7,30532.0,180.02,180.1632,177.6133,178.3009,30532.0
2023-12-08 09:35:00,186.76,187.16,186.26,186.26,8139.0,178.3582,178.7402,177.8807,177.8807,8139.0
2023-12-08 09:40:00,186.5,187.01,186.34,186.8,6323.0,178.1099,178.597,177.9571,178.3964,6323.0
2023-12-08 09:45:00,186.68,186.89,186.25,186.66,3862.0,178.2818,178.4824,177.8712,178.2627,3862.0
2023-12-08 09:50:00,186.59,187.04,186.57,186.72,4285.0,178.1959,178.6256,178.1768,178.32,4285.0
2023-12-08 09:55:00,186.79,186.79,186.48,186.48,1544.0,178.3869,178.3869,178.0908,178.0908,1544.0
2023-12-08 10:00:00,186.63,186.77,186.36,186.5,10171.0,178.2341,178.3678,177.9762,178.1099,10171.0
2023-12-08 10:05:00,186.49,186.88,186.4,186.55,5690.0,178.1004,178.4728,178.0144,178.1577,5690.0
2023-12-08 10:10:00,186.54,187.2,186.54,187.2,4825.0,178.1481,178.7784,178.1481,178.7784,4825.0
2023-12-08 10:15:00,187.26,187.41,187.12,187.24,7095.0,178.8357,178.979,178.702,178.8166,7095.0
2023-12-08 10:20:00,187.15,187.29,186.96,187.26,8555.0,178.7307,178.8644,178.5492,178.8357,8555.0
2023-12-08 10:25:00,187.3,187.46,187.14,187.22,3914.0,178.8739,179.0267,178.7211,178.7975,3914.0
2023-12-08 10:30:00,187.19,187.24,186.82,186.82,9785.0,178.7689,178.8166,178.4155,178.4155,9785.0
2023-12-08 10:35:00,186.8,186.84,186.55,186.61,10194.0,178.3964,178.4346,178.1577,178.215,10194.0
2023-12-08 10:40:00,186.53,186.6,186.41,186.46,5283.0,178.1386,178.2054,178.024,178.0717,5283.0
2023-12-08 10:45:00,186.39,186.39,186.17,186.2,5864.0,178.0049,178.0049,177.7948,177.8234,5864.0
2023-12-08 10:50:00,186.19,186.59,186.16,186.52,7758.0,177.8139,178.1959,177.7852,178.129,7758.0
2023-12-08 10:55:00,186.56,186.71,186.5,186.71,3705.0,178.1672,178.3105,178.1099,178.3105,3705.0
2023-12-08 11:00:00,186.8,186.89,186.5,186.5,6015.0,178.3964,178.4824,178.1099,178.1099,6015.0
2023-12-08 11:05:00,186.49,186.49,186.11,186.12,9197.0,178.1004,178.1004,177.7375,177.747,9197.0
2023-12-08 11:10:00,186.19,186.21,185.98,185.99,6584.0,177.8139,177.833,177.6133,177.6229,6584.0
2023-12-08 11:15:00,185.96,185.96,185.48,185.56,11591.0,177.5942,177.5942,177.1358,177.2122,11591.0
2023-12-08 11:20:00,185.59,185.59,185.28,185.3,7911.0,177.2409,177.2409,176.9448,176.9639,7911.0
2023-12-08 11:25:00,185.2,185.33,184.89,185.33,15090.0,176.8684,176.9926,176.5724,176.9926,15090.0
2023-12-08 11:30:00,185.27,185.29,185.01,185.07,5668.0,176.9353,176.9544,176.687,176.7443,5668.0
2023-12-08 11:35:00,185.13,185.16,184.97,184.98,5444.0,176.8016,176.8302,176.6488,176.6583,5444.0
2023-12-08 11:40:00,185.0,185.09,184.9,185.01,4409.0,176.6774,176.7634,176.5819,176.687,4409.0
2023-12-08 11:45:00,185.0,185.03,184.8,184.81,2134.0,176.6774,176.7061,176.4864,176.496,2134.0
2023-12-08 11:50:00,184.83,184.85,184.78,184.81,3430.0,176.5151,176.5342,176.4673,176.496,3430.0
2023-12-08 11:55:00,184.88,184.88,184.5,184.5,6233.0,176.5628,176.5628,176.1999,176.1999,6233.0
2023-12-08 12:00:00,184.52,184.93,184.5,184.88,12161.0,176.219,176.6106,176.1999,176.5628,12161.0
2023-12-08 12:05:00,184.93,185.23,184.92,185.23,7999.0,176.6106,176.8971,176.601,176.8971,7999.0
2023-12-08 12:10:00,185.31,185.41,185.19,185.34,4188.0,176.9735,177.069,176.8589,177.0021,4188.0
2023-12-08 12:15:00,185.28,185.44,185.28,185.44,6601.0,176.9448,177.0976,176.9448,177.0976,6601.0
2023-12-08 12:20:00,185.51,185.53,185.41,185.53,3943.0,177.1645,177.1836,177.069,177.1836,3943.0
2023-12-08 12:25:00,185.53,185.55,185.34,185.34,6572.0,177.1836,177.2027,177.0021,177.0021,6572.0
2023-12-08 12:30:00,185.37,185.37,185.26,185.31,4764.0,177.0308,177.0308,176.9257,176.9735,4764.0
2023-12-08 12:35:00,185.38,185.46,185.32,185.46,4305.0,177.0403,177.1167,176.983,177.1167,4305.0
2023-12-08 12:40:00,185.51,185.6,185.46,185.48,4667.0,177.1645,177.2504,177.1167,177.1358,4667.0
2023-12-08 12:45:00,185.44,185.44,185.0,185.08,10069.0,177.0976,177.0976,176.6774,176.7538,10069.0
2023-12-08 12:50:00,185.09,185.21,185.09,185.17,6909.0,176.7634,176.878,176.7634,176.8398,6909.0
2023-12-08 12:55:00,185.22,185.37,185.2,185.37,1230.0,176.8875,177.0308,176.8684,177.0308,1230.0
2023-12-08 13:00:00,185.31,185.54,185.31,185.52,2632.0,176.9735,177.1931,176.9735,177.174,2632.0
2023-12-08 13:05:00,185.55,185.55,185.18,185.19,9341.0,177.2027,177.2027,176.8493,176.8589,9341.0
2023-12-08 13:10:00,185.2,185.3,185.2,185.21,4220.0,176.8684,176.9639,176.8684,176.878,4220.0
2023-12-08 13:15:00,185.24,185.24,185.11,185.13,2413.0,176.9066,176.9066,176.7825,176.8016,2413.0
2023-12-08 13:20:00,185.14,185.42,185.12,185.34,11006.0,176.8111,177.0785,176.792,177.0021,11006.0
2023-12-08 13:25:00,185.36,185.39,185.06,185.1,14793.0,177.0212,177.0499,176.7347,176.7729,14793.0
2023-12-08 13:30:00,185.02,185.11,185.02,185.1,3422.0,176.6965,176.7825,176.6965,176.7729,3422.0
2023-12-08 13:35:00,185.09,185.21,185.08,185.11,7815.0,176.7634,176.878,176.7538,176.7825,7815.0
2023-12-08 13:40:00,185.07,185.09,185.0,185.08,3181.0,176.7443,176.7634,176.6774,176.7538,3181.0
2023-12-08 13:45:00,185.09,185.25,185.04,185.25,2832.0,176.7634,176.9162,176.7156,176.9162,2832.0
2023-12-08 13:50:00,185.3,185.41,185.29,185.41,5912.0,176.9639,177.069,176.9544,177.069,5912.0
2023-12-08 13:55:00,185.4,185.42,185.16,185.19,5603.0,177.0594,177.0785,176.8302,176.8589,5603.0
2023-12-08 14:00:00,185.19,185.44,185.15,185.41,2743.0,176.8589,177.0976,176.8207,177.069,2743.0
2023-12-08 14:05:00,185.4,185.4,185.32,185.38,2954.0,177.0594,177.0594,176.983,177.0403,2954.0
2023-12-08 14:10:00,185.35,185.42,185.12,185.12,7357.0,177.0117,177.0785,176.792,176.792,7357.0
2023-12-08 14:15:00,185.09,185.22,185.05,185.22,18812.0,176.7634,176.8875,176.7252,176.8875,18812.0
2023-12-08 14:20:00,185.22,185.25,185.04,185.04,3776.0,176.8875,176.9162,176.7156,176.7156,3776.0
2023-12-08 14:25:00,185.09,185.15,185.03,185.15,6743.0,176.7634,176.8207,176.7061,176.8207,6743.0
2023-12-08 14:30:00,185.18,185.49,185.18,185.42,5410.0,176.8493,177.1454,176.8493,177.0785,5410.0
2023-12-08 14:35:00,185.41,185.44,185.31,185.36,14965.0,177.069,177.0976,176.9735,177.0212,14965.0
2023-12-08 14:40:00,185.35,185.64,185.33,185.58,8489.0,177.0117,177.2886,176.9926,177.2313,8489.0
2023-12-08 14:45:00,185.58,185.68,185.5,185.55,7171.0,177.2313,177.3268,177.1549,177.2027,7171.0
2023-12-08 14:50:00,185.55,185.73,185.52,185.72,5738.0,177.2027,177.3746,177.174,177.365,5738.0
2023-12-08 14:55:00,185.64,185.71,185.53,185.59,6445.0,177.2886,177.3555,177.1836,177.2409,6445.0
2023-12-08 15:00:00,185.57,185.79,185.57,185.64,7560.0,177.2218,177.4319,177.2218,177.2886,7560.0
2023-12-08 15:05:00,185.63,185.89,185.54,185.79,17525.0,177.2791,177.5274,177.1931,177.4319,17525.0
2023-12-08 15:10:00,185.79,185.86,185.73,185.86,15260.0,177.4319,177.4987,177.3746,177.4987,15260.0
2023-12-08 15:15:00,185.87,185.88,185.74,185.76,11406.0,177.5083,177.5178,177.3841,177.4032,11406.0
2023-12-08 15:20:00,185.72,185.75,185.51,185.72,9171.0,177.365,177.3937,177.1645,177.365,9171.0
2023-12-08 15:25:00,185.76,185.82,185.64,185.67,10997.0,177.4032,177.4605,177.2886,177.3173,10997.0
2023-12-08 15:30:00,185.69,185.71,185.56,185.69,9774.0,177.3364,177.3555,177.2122,177.3364,9774.0
2023-12-08 15:35:00,185.7,185.9,185.64,185.87,15103.0,177.3459,177.5369,177.2886,177.5083,15103.0
2023-12-08 15:40:00,185.84,185.88,185.74,185.84,14694.0,177.4796,177.5178,177.3841,177.4796,14694.0
2023-12-08 15:45:00,185.86,185.97,185.67,185.67,17364.0,177.4987,177.6038,177.3173,177.3173,17364.0
2023-12-08 15:50:00,185.72,185.86,185.55,185.76,60298.0,177.365,177.4987,177.2027,177.4032,60298.0
2023-12-08 15:55:00,185.72,185.86,185.61,185.73,112382.0,177.365,177.4987,177.26,177.3746,112382.0
2023-12-11 09:30:00,186.2,187.0,185.96,186.31,27924.0,177.8234,178.5874,177.5942,177.9285,27924.0
2023-12-11 09:35:00,186.21,186.52,185.25,185.25,11527.0,177.833,178.129,176.9162,176.9162,11527.0
2023-12-11 09:40:00,185.38,185.57,185.2,185.24,6904.0,177.0403,177.2218,176.8684,176.9066,6904.0
2023-12-11 09:45:00,185.29,185.5,185.07,185.36,6896.0,176.9544,177.1549,176.7443,177.0212,6896.0
2023-12-11 09:50:00,185.4,185.88,185.3,185.51,7451.0,177.0594,177.5178,176.9639,177.1645,7451.0
2023-12-11 09:55:00,185.55,185.6,185.21,185.22,4000.0,177.2027,177.2504,176.878,176.8875,4000.0
2023-12-11 10:00:00,185.28,185.77,185.27,185.72,10818.0,176.9448,177.4128,176.9353,177.365,10818.0
2023-12-11 10:05:00,185.72,185.88,185.55,185.76,10927.0,177.365,177.5178,177.2027,177.4032,10927.0
2023-12-11 10:10:00,185.8,186.13,185.8,186.07,8934.0,177.4414,177.7566,177.4414,177.6993,8934.0
2023-12-11 10:15:00,186.13,186.33,186.02,186.25,11216.0,177.7566,177.9476,177.6515,177.8712,11216.0
2023-12-11 10:20:00,186.28,186.44,186.26,186.34,12215.0,177.8998,178.0526,177.8807,177.9571,12215.0
2023-12-11 10:25:00,186.39,186.66,186.19,186.66,12709.0,178.0049,178.2627,177.8139,178.2627,12709.0
2023-12-11 10:30:00,186.66,186.73,186.26,186.38,7864.0,178.2627,178.3296,177.8807,177.9953,7864.0
2023-12-11 10:35:00,186.27,186.3,185.86,186.17,8888.0,177.8903,177.9189,177.4987,177.7948,8888.0
2023-12-11 10:40:00,186.03,186.07,185.76,185.78,5099.0,177.6611,177.6993,177.4032,177.4223,5099.0
2023-12-11 10:45:00,185.72,186.03,185.67,186.03,5599.0,177.365,177.6611,177.3173,177.6611,5599.0
2023-12-11 10:50:00,186.03,186.05,185.87,186.05,5335.0,177.6611,177.6802,177.5083,177.6802,5335.0
2023-12-11 10:55:00,186.07,186.22,186.01,186.03,6732.0,177.6993,177.8425,177.642,177.6611,6732.0
2023-12-11 11:00:00,185.99,186.29,185.98,186.12,5580.0,177.6229,177.9094,177.6133,177.747,5580.0
2023-12-11 11:05:00,186.11,186.44,186.11,186.43,3735.0,177.7375,178.0526,177.7375,178.0431,3735.0
2023-12-11 11:10:00,186.4,186.48,186.17,186.17,8830.0,178.0144,178.0908,177.7948,177.7948,8830.0
2023-12-11 11:15:00,186.23,186.65,186.23,186.62,3991.0,177.8521,178.2532,177.8521,178.2245,3991.0
2023-12-11 11:20:00,186.55,186.59,186.3,186.34,6597.0,178.1577,178.1959,177.9189,177.9571,6597.0
2023-12-11 11:25:00,186.36,186.55,186.36,186.4,7718.0,177.9762,178.1577,177.9762,178.0144,7718.0
2023-12-11 11:30:00,186.42,186.51,186.35,186.51,4813.0,178.0335,178.1195,177.9667,178.1195,4813.0
2023-12-11 11:35:00,186.51,186.69,186.49,186.69,4165.0,178.1195,178.2914,178.1004,178.2914,4165.0
2023-12-11 11:40:00,186.64,186.66,186.25,186.31,3666.0,178.2436,178.2627,177.8712,177.9285,3666.0
2023-12-11 11:45:00,186.31,186.42,186.31,186.42,2536.0,177.9285,178.0335,177.9285,178.0335,2536.0
2023-12-11 11:50:00,186.44,186.8,186.41,186.74,6985.0,178.0526,178.3964,178.024,178.3391,6985.0
2023-12-11 11:55:00,186.75,186.79,186.66,186.75,5641.0,178.3487,178.3869,178.2627,178.3487,5641.0
2023-12-11 12:00:00,186.82,186.87,186.63,186.63,3880.0,178.4155,178.4633,178.2341,178.2341,3880.0
2023-12-11 12:05:00,186.62,186.69,186.53,186.53,3425.0,178.2245,178.2914,178.1386,178.1386,3425.0
2023-12-11 12:10:00,186.53,186.6,186.33,186.52,10982.0,178.1386,178.2054,177.9476,178.129,10982.0
2023-12-11 12:15:00,186.57,186.57,186.35,186.35,4107.0,178.1768,178.1768,177.9667,177.9667,4107.0
2023-12-11 12:20:00,186.31,186.42,186.31,186.34,2941.0,177.9285,178.0335,177.9285,177.9571,2941.0
2023-12-11 12:25:00,186.3,186.34,186.22,186.23,4892.0,177.9189,177.9571,177.8425,177.8521,4892.0
2023-12-11 12:30:00,186.23,186.23,186.0,186.03,4867.0,177.8521,177.8521,177.6324,177.6611,4867.0
2023-12-11 12:35:00,185.98,186.11,185.98,186.03,4027.0,177.6133,177.7375,177.6133,177.6611,4027.0
2023-12-11 12:40:00,186.03,186.16,186.0,186.16,4717.0,177.6611,177.7852,177.6324,177.7852,4717.0
2023-12-11 12:45:00,186.16,186.16,186.01,186.01,5574.0,177.7852,177.7852,177.642,177.642,5574.0
2023-12-11 12:50:00,186.04,186.05,185.74,185.78,3786.0,177.6706,177.6802,177.3841,177.4223,3786.0
2023-12-11 12:55:00,185.77,185.9,185.74,185.9,3374.0,177.4128,177.5369,177.3841,177.5369,3374.0
2023-12-11 13:00:00,185.91,185.91,185.66,185.84,9347.0,177.5465,177.5465,177.3077,177.4796,9347.0
2023-12-11 13:05:00,185.77,185.83,185.71,185.72,4668.0,177.4128,177.4701,177.3555,177.365,4668.0
2023-12-11 13:10:00,185.72,185.82,185.71,185.81,2491.0,177.365,177.4605,177.3555,177.451,2491.0
2023-12-11 13:15:00,185.84,186.16,185.81,186.16,2276.0,177.4796,177.7852,177.451,177.7852,2276.0
2023-12-11 13:20:00,186.2,186.2,186.12,186.18,1619.0,177.8234,177.8234,177.747,177.8043,1619.0
2023-12-11 13:25:00,186.13,186.15,186.13,186.14,1590.0,177.7566,177.7757,177.7566,177.7661,1590.0
2023-12-11 13:30:00,186.1,186.11,185.94,186.11,4755.0,177.7279,177.7375,177.5751,177.7375,4755.0
2023-12-11 13:35:00,186.11,186.27,186.05,186.25,7548.0,177.7375,177.8903,177.6802,177.8712,7548.0
2023-12-11 13:40:00,186.25,186.42,186.23,186.41,3382.0,177.8712,178.0335,177.8521,178.024,3382.0
2023-12-11 13:45:00,186.35,186.39,186.17,186.29,6092.0,177.9667,178.0049,177.7948,177.9094,6092.0
2023-12-11 13:50:00,186.3,186.37,186.3,186.34,3584.0,177.9189,177.9858,177.9189,177.9571,3584.0
2023-12-11 13:55:00,186.37,186.48,186.37,186.47,3007.0,177.9858,178.0908,177.9858,178.0813,3007.0
2023-12-11 14:00:00,186.46,186.48,186.4,186.45,3793.0,178.0717,178.0908,178.0144,178.0622,3793.0
2023-12-11 14:05:00,186.42,186.46,186.25,186.28,18209.0,178.0335,178.0717,177.8712,177.8998,18209.0
2023-12-11 14:10:00,186.28,186.34,186.26,186.3,3151.0,177.8998,177.9571,177.8807,177.9189,3151.0
2023-12-11 14:15:00,186.3,186.33,186.17,186.17,8175.0,177.9189,177.9476,177.7948,177.7948,8175.0
2023-12-11 14:20:00,186.15,186.19,186.09,186.13,4994.0,177.7757,177.8139,177.7184,177.7566,4994.0
2023-12-11 14:25:00,186.14,186.17,186.09,186.12,7508.0,177.7661,177.7948,177.7184,177.747,7508.0
2023-12-11 14:30:00,186.13,186.15,186.05,186.13,6936.0,177.7566,177.7757,177.6802,177.7566,6936.0
2023-12-11 14:35:00,186.15,186.27,186.14,186.25,5935.0,177.7757,177.8903,177.7661,177.8712,5935.0
2023-12-11 14:40:00,186.24,186.3,186.18,186.24,10250.0,177.8616,177.9189,177.8043,177.8616,10250.0
2023-12-11 14:45:00,186.25,186.28,186.22,186.27,9887.0,177.8712,177.8998,177.8425,177.8903,9887.0
2023-12-11 14:50:00,186.27,186.34,186.24,186.28,12683.0,177.8903,177.9571,177.8616,177.8998,12683.0
2023-12-11 14:55:00,186.28,186.3,186.16,186.2,9270.0,177.8998,177.9189,177.7852,177.8234,9270.0
2023-12-11 15:00:00,186.21,186.21,185.97,185.99,9686.0,177.833,177.833,177.6038,177.6229,9686.0
2023-12-11 15:05:00,185.99,186.18,185.99,186.14,8150.0,177.6229,177.8043,177.6229,177.7661,8150.0
2023-12-11 15:10:00,186.14,186.14,186.08,186.12,6099.0,177.7661,177.7661,177.7088,177.747,6099.0
2023-12-11 15:15:00,186.13,186.25,186.05,186.1,6929.0,177.7566,177.8712,177.6802,177.7279,6929.0
2023-12-11 15:20:00,186.1,186.17,186.09,186.12,8745.0,177.7279,177.7948,177.7184,177.747,8745.0
2023-12-11 15:25:00,186.14,186.21,186.05,186.19,16108.0,177.7661,177.833,177.6802,177.8139,16108.0
2023-12-11 15:30:00,186.21,186.22,185.95,186.08,14889.0,177.833,177.8425,177.5847,177.7088,14889.0
2023-12-11 15:35:00,186.08,186.33,186.08,186.24,10876.0,177.7088,177.9476,177.7088,177.8616,10876.0
2023-12-11 15:40:00,186.27,186.31,186.19,186.19,16817.0,177.8903,177.9285,177.8139,177.8139,16817.0
2023-12-11 15:45:00,186.19,186.19,185.99,186.0,13422.0,177.8139,177.8139,177.6229,177.6324,13422.0
2023-12-11 15:50:00,186.0,186.19,185.83,186.15,18296.0,177.6324,177.8139,177.4701,177.7757,18296.0
2023-12-11 15:55:00,186.18,186.36,186.18,186.24,57151.0,177.8043,177.9762,177.8043,177.8616,57151.0
2023-12-12 09:30:00,186.74,186.75,184.88,184.94,26749.0,178.3391,178.3487,176.5628,176.6201,26749.0
2023-12-12 09:35:00,184.84,185.49,184.74,185.0,7964.0,176.5246,177.1454,176.4291,176.6774,7964.0
2023-12-12 09:40:00,185.04,185.04,184.48,184.52,7520.0,176.7156,176.7156,176.1808,176.219,7520.0
2023-12-12 09:45:00,184.64,184.75,184.47,184.55,3053.0,176.3336,176.4387,176.1713,176.2477,3053.0
2023-12-12 09:50:00,184.61,185.18,184.54,185.18,5301.0,176.305,176.8493,176.2381,176.8493,5301.0
2023-12-12 09:55:00,185.15,185.15,184.76,184.94,4952.0,176.8207,176.8207,176.4482,176.6201,4952.0
2023-12-12 10:00:00,185.06,185.31,185.01,185.18,5400.0,176.7347,176.9735,176.687,176.8493,5400.0
2023-12-12 10:05:00,185.18,185.36,185.08,185.08,3169.0,176.8493,177.0212,176.7538,176.7538,3169.0
2023-12-12 10:10:00,185.15,185.24,184.86,184.99,6032.0,176.8207,176.9066,176.5437,176.6679,6032.0
2023-12-12 10:15:00,184.99,185.03,184.92,184.93,2730.0,176.6679,176.7061,176.601,176.6106,2730.0
2023-12-12 10:20:00,184.93,185.15,184.87,185.09,7468.0,176.6106,176.8207,176.5533,176.7634,7468.0
2023-12-12 10:25:00,185.04,185.22,185.0,185.08,17615.0,176.7156,176.8875,176.6774,176.7538,17615.0
2023-12-12 10:30:00,185.06,185.1,184.92,184.96,8248.0,176.7347,176.7729,176.601,176.6392,8248.0
2023-12-12 10:35:00,184.96,185.05,184.89,184.92,8294.0,176.6392,176.7252,176.5724,176.601,8294.0
2023-12-12 10:40:00,184.93,185.04,184.83,184.97,46410.0,176.6106,176.7156,176.5151,176.6488,46410.0
2023-12-12 10:45:00,185.0,185.36,184.95,185.22,27236.0,176.6774,177.0212,176.6297,176.8875,27236.0
2023-12-12 10:50:00,185.24,185.24,184.95,184.98,21955.0,176.9066,176.9066,176.6297,176.6583,21955.0
2023-12-12 10:55:00,184.94,185.02,184.89,184.96,8930.0,176.6201,176.6965,176.5724,176.6392,8930.0
2023-12-12 11:00:00,184.94,185.26,184.94,185.13,5094.0,176.6201,176.9257,176.6201,176.8016,5094.0
2023-12-12 11:05:00,185.1,185.21,184.96,185.2,4448.0,176.7729,176.878,176.6392,176.8684,4448.0
2023-12-12 11:10:00,185.2,185.42,185.12,185.12,3188.0,176.8684,177.0785,176.792,176.792,3188.0
2023-12-12 11:15:00,185.05,185.09,184.93,185.07,3697.0,176.7252,176.7634,176.6106,176.7443,3697.0
2023-12-12 11:20:00,185.06,185.12,185.0,185.06,2307.0,176.7347,176.792,176.6774,176.7347,2307.0
2023-12-12 11:25:00,185.06,185.07,184.96,185.0,3135.0,176.7347,176.7443,176.6392,176.6774,3135.0
2023-12-12 11:30:00,184.95,184.98,184.78,184.84,4423.0,176.6297,176.6583,176.4673,176.5246,4423.0
2023-12-12 11:35:00,184.87,184.87,184.75,184.75,2687.0,176.5533,176.5533,176.4387,176.4387,2687.0
2023-12-12 11:40:00,184.73,184.73,184.47,184.48,10863.0,176.4196,176.4196,176.1713,176.1808,10863.0
2023-12-12 11:45:00,184.48,184.61,184.46,184.52,8988.0,176.1808,176.305,176.1617,176.219,8988.0
2023-12-12 11:50:00,184.48,184.6,184.46,184.58,7985.0,176.1808,176.2954,176.1617,176.2763,7985.0
2023-12-12 11:55:00,184.5,184.56,184.36,184.55,8089.0,176.1999,176.2572,176.0662,176.2477,8089.0
2023-12-12 12:00:00,184.53,184.73,184.46,184.68,3367.0,176.2286,176.4196,176.1617,176.3718,3367.0
2023-12-12 12:05:00,184.69,184.82,184.67,184.82,3066.0,176.3814,176.5055,176.3623,176.5055,3066.0
2023-12-12 12:10:00,184.84,184.85,184.73,184.8,3533.0,176.5246,176.5342,176.4196,176.4864,3533.0
2023-12-12 12:15:00,184.8,184.83,184.72,184.74,2631.0,176.4864,176.5151,176.41,176.4291,2631.0
2023-12-12 12:20:00,184.79,184.89,184.78,184.82,4216.0,176.4769,176.5724,176.4673,176.5055,4216.0
2023-12-12 12:25:00,184.84,184.91,184.83,184.9,7584.0,176.5246,176.5915,176.5151,176.5819,7584.0
2023-12-12 12:30:00,184.9,184.93,184.84,184.86,4560.0,176.5819,176.6106,176.5246,176.5437,4560.0
2023-12-12 12:35:00,184.88,184.88,184.76,184.78,1859.0,176.5628,176.5628,176.4482,176.4673,1859.0
2023-12-12 12:40:00,184.78,184.78,184.71,184.74,3134.0,176.4673,176.4673,176.4005,176.4291,3134.0
2023-12-12 12:45:00,184.74,184.79,184.74,184.75,3839.0,176.4291,176.4769,176.4291,176.4387,3839.0
2023-12-12 12:50:00,184.73,184.74,184.6,184.61,3525.0,176.4196,176.4291,176.2954,176.305,3525.0
2023-12-12 12:55:00,184.59,184.6,184.52,184.52,3065.0,176.2859,176.2954,176.219,176.219,3065.0
2023-12-12 13:00:00,184.51,184.66,184.51,184.56,4946.0,176.2095,176.3527,176.2095,176.2572,4946.0
2023-12-12 13:05:00,184.57,184.58,184.32,184.32,4352.0,176.2668,176.2763,176.028,176.028,4352.0
2023-12-12 13:10:00,184.33,184.38,184.31,184.38,2770.0,176.0376,176.0853,176.0185,176.0853,2770.0
2023-12-12 13:15:00,184.4,184.55,184.4,184.5,2801.0,176.1044,176.2477,176.1044,176.1999,2801.0
2023-12-12 13:20:00,184.45,184.48,184.37,184.38,2195.0,176.1522,176.1808,176.0758,176.0853,2195.0
2023-12-12 13:25:00,184.38,184.44,184.34,184.4,2233.0,176.0853,176.1426,176.0471,176.1044,2233.0
2023-12-12 13:30:00,184.38,184.38,184.2,184.27,2521.0,176.0853,176.0853,175.9134,175.9802,2521.0
2023-12-12 13:35:00,184.28,184.53,184.28,184.53,1961.0,175.9898,176.2286,175.9898,176.2286,1961.0
2023-12-12 13:40:00,184.47,184.64,184.46,184.59,3180.0,176.1713,176.3336,176.1617,176.2859,3180.0
2023-12-12 13:45:00,184.62,184.72,184.5,184.72,4988.0,176.3145,176.41,176.1999,176.41,4988.0
2023-12-12 13:50:00,184.78,184.78,184.63,184.7,3390.0,176.4673,176.4673,176.3241,176.3909,3390.0
2023-12-12 13:55:00,184.68,184.77,184.68,184.75,2258.0,176.3718,176.4578,176.3718,176.4387,2258.0
2023-12-12 14:00:00,184.73,184.76,184.62,184.66,4061.0,176.4196,176.4482,176.3145,176.3527,4061.0
2023-12-12 14:05:00,184.69,184.7,184.64,184.68,3246.0,176.3814,176.3909,176.3336,176.3718,3246.0
2023-12-12 14:10:00,184.68,184.75,184.52,184.55,5326.0,176.3718,176.4387,176.219,176.2477,5326.0
2023-12-12 14:15:00,184.5,184.6,184.5,184.55,3704.0,176.1999,176.2954,176.1999,176.2477,3704.0
2023-12-12 14:20:00,184.56,184.67,184.51,184.61,10213.0,176.2572,176.3623,176.2095,176.305,10213.0
2023-12-12 14:25:00,184.58,184.77,184.57,184.73,4459.0,176.2763,176.4578,176.2668,176.4196,4459.0
2023-12-12 14:30:00,184.73,184.79,184.72,184.77,4081.0,176.4196,176.4769,176.41,176.4578,4081.0
2023-12-12 14:35:00,184.79,184.79,184.59,184.61,3776.0,176.4769,176.4769,176.2859,176.305,3776.0
2023-12-12 14:40:00,184.64,184.65,184.58,184.59,4411.0,176.3336,176.3432,176.2763,176.2859,4411.0
2023-12-12 14:45:00,184.63,184.71,184.61,184.61,4624.0,176.3241,176.4005,176.305,176.305,4624.0
2023-12-12 14:50:00,184.62,184.64,184.56,184.62,2876.0,176.3145,176.3336,176.2572,176.3145,2876.0
2023-12-12 14:55:00,184.62,184.79,184.62,184.79,5222.0,176.3145,176.4769,176.3145,176.4769,5222.0
2023-12-12 15:00:00,184.81,185.04,184.8,185.01,7085.0,176.496,176.7156,176.4864,176.687,7085.0
2023-12-12 15:05:00,185.0,185.13,184.95,185.09,7632.0,176.6774,176.8016,176.6297,176.7634,7632.0
2023-12-12 15:10:00,185.09,185.11,185.03,185.09,12292.0,176.7634,176.7825,176.7061,176.7634,12292.0
2023-12-12 15:15:00,185.09,185.22,185.07,185.12,6983.0,176.7634,176.8875,176.7443,176.792,6983.0
2023-12-12 15:20:00,185.12,185.15,185.07,185.12,6795.0,176.792,176.8207,176.7443,176.792,6795.0
2023-12-12 15:25:00,185.11,185.15,184.88,184.98,7849.0,176.7825,176.8207,176.5628,176.6583,7849.0
2023-12-12 15:30:00,185.03,185.05,184.82,184.89,10908.0,176.7061,176.7252,176.5055,176.5724,10908.0
2023-12-12 15:35:00,184.88,184.88,184.65,184.65,9261.0,176.5628,176.5628,176.3432,176.3432,9261.0
2023-12-12 15:40:00,184.67,184.74,184.6,184.6,9476.0,176.3623,176.4291,176.2954,176.2954,9476.0
2023-12-12 15:45:00,184.59,184.63,184.46,184.63,14159.0,176.2859,176.3241,176.1617,176.3241,14159.0
2023-12-12 15:50:00,184.7,184.82,184.54,184.71,40008.0,176.3909,176.5055,176.2381,176.4005,40008.0
2023-12-12 15:55:00,184.73,184.77,184.61,184.74,83392.0,176.4196,176.4578,176.305,176.4291,83392.0
2023-12-13 09:30:00,184.92,185.12,184.52,184.56,20987.0,176.601,176.792,176.219,176.2572,20987.0
2023-12-13 09:35:00,184.52,184.8,184.37,184.53,2582.0,176.219,176.4864,176.0758,176.2286,2582.0
2023-12-13 09:40:00,184.67,184.71,184.39,184.61,2168.0,176.3623,176.4005,176.0949,176.305,2168.0
2023-12-13 09:45:00,184.51,185.17,184.42,185.03,6103.0,176.2095,176.8398,176.1235,176.7061,6103.0
2023-12-13 09:50:00,185.07,185.07,184.76,184.83,3353.0,176.7443,176.7443,176.4482,176.5151,3353.0
2023-12-13 09:55:00,184.83,185.28,184.82,185.21,2543.0,176.5151,176.9448,176.5055,176.878,2543.0
2023-12-13 10:00:00,185.18,185.39,184.96,185.11,15466.0,176.8493,177.0499,176.6392,176.7825,15466.0
2023-12-13 10:05:00,185.1,185.51,185.08,185.4,5874.0,176.7729,177.1645,176.7538,177.0594,5874.0
2023-12-13 10:10:00,185.41,185.64,185.14,185.64,4288.0,177.069,177.2886,176.8111,177.2886,4288.0
2023-12-13 10:15:00,185.72,186.28,185.66,185.97,8073.0,177.365,177.8998,177.3077,177.6038,8073.0
2023-12-13 10:20:00,186.07,186.3,185.94,186.29,7186.0,177.6993,177.9189,177.5751,177.9094,7186.0
2023-12-13 10:25:00,186.3,186.43,186.17,186.43,4135.0,177.9189,178.0431,177.7948,178.0431,4135.0
2023-12-13 10:30:00,186.43,186.43,186.15,186.32,13112.0,178.0431,178.0431,177.7757,177.938,13112.0
2023-12-13 10:35:00,186.31,186.48,186.3,186.39,3498.0,177.9285,178.0908,177.9189,178.0049,3498.0
2023-12-13 10:40:00,186.45,186.62,186.33,186.4,4936.0,178.0622,178.2245,177.9476,178.0144,4936.0
2023-12-13 10:45:00,186.37,186.85,186.29,186.85,5859.0,177.9858,178.4442,177.9094,178.4442,5859.0
2023-12-13 10:50:00,186.75,186.75,186.5,186.6,10593.0,178.3487,178.3487,178.1099,178.2054,10593.0
2023-12-13 10:55:00,186.65,186.71,186.26,186.36,6794.0,178.2532,178.3105,177.8807,177.9762,6794.0
2023-12-13 11:00:00,186.34,186.41,186.15,186.34,13400.0,177.9571,178.024,177.7757,177.9571,13400.0
2023-12-13 11:05:00,186.31,186.35,186.26,186.3,1802.0,177.9285,177.9667,177.8807,177.9189,1802.0
2023-12-13 11:10:00,186.38,186.49,186.33,186.49,3276.0,177.9953,178.1004,177.9476,178.1004,3276.0
2023-12-13 11:15:00,186.54,186.71,186.53,186.66,4067.0,178.1481,178.3105,178.1386,178.2627,4067.0
2023-12-13 11:20:00,186.69,186.69,186.52,186.61,7938.0,178.2914,178.2914,178.129,178.215,7938.0
2023-12-13 11:25:00,186.55,186.59,186.38,186.47,2893.0,178.1577,178.1959,177.9953,178.0813,2893.0
2023-12-13 11:30:00,186.46,186.56,186.36,186.56,3307.0,178.0717,178.1672,177.9762,178.1672,3307.0
2023-12-13 11:35:00,186.58,186.59,186.51,186.55,2947.0,178.1863,178.1959,178.1195,178.1577,2947.0
2023-12-13 11:40:00,186.55,186.55,186.27,186.31,3344.0,178.1577,178.1577,177.8903,177.9285,3344.0
2023-12-13 11:45:00,186.34,186.4,186.29,186.33,2358.0,177.9571,178.0144,177.9094,177.9476,2358.0
2023-12-13 11:50:00,186.35,186.39,186.12,186.13,3763.0,177.9667,178.0049,177.747,177.7566,3763.0
2023-12-13 11:55:00,186.09,186.17,186.01,186.12,3145.0,177.7184,177.7948,177.642,177.747,3145.0
2023-12-13 12:00:00,186.14,186.2,186.1,186.11,1901.0,177.7661,177.8234,177.7279,177.7375,1901.0
2023-12-13 12:05:00,186.11,186.15,186.06,186.1,3792.0,177.7375,177.7757,177.6897,177.7279,3792.0
2023-12-13 12:10:00,186.11,186.14,186.06,186.14,1994.0,177.7375,177.7661,177.6897,177.7661,1994.0
2023-12-13 12:15:00,186.16,186.21,186.06,186.06,4052.0,177.7852,177.833,177.6897,177.6897,4052.0
2023-12-13 12:20:00,186.07,186.2,186.07,186.2,1423.0,177.6993,177.8234,177.6993,177.8234,1423.0
2023-12-13 12:25:00,186.24,186.3,186.2,186.27,5089.0,177.8616,177.9189,177.8234,177.8903,5089.0
2023-12-13 12:30:00,186.28,186.58,186.27,186.57,4655.0,177.8998,178.1863,177.8903,178.1768,4655.0
2023-12-13 12:35:00,186.56,186.56,186.35,186.35,1541.0,178.1672,178.1672,177.9667,177.9667,1541.0
2023-12-13 12:40:00,186.32,186.34,186.23,186.23,2599.0,177.938,177.9571,177.8521,177.8521,2599.0
2023-12-13 12:45:00,186.25,186.42,186.2,186.42,1421.0,177.8712,178.0335,177.8234,178.0335,1421.0
2023-12-13 12:50:00,186.36,186.4,186.25,186.25,1977.0,177.9762,178.0144,177.8712,177.8712,1977.0
2023-12-13 12:55:00,186.26,186.32,186.19,186.19,4698.0,177.8807,177.938,177.8139,177.8139,4698.0
2023-12-13 13:00:00,186.18,186.29,186.17,186.24,1628.0,177.8043,177.9094,177.7948,177.8616,1628.0
2023-12-13 13:05:00,186.19,186.35,186.19,186.35,1308.0,177.8139,177.9667,177.8139,177.9667,1308.0
2023-12-13 13:10:00,186.33,186.35,186.26,186.28,4776.0,177.9476,177.9667,177.8807,177.8998,4776.0
2023-12-13 13:15:00,186.28,186.3,186.23,186.23,5289.0,177.8998,177.9189,177.8521,177.8521,5289.0
2023-12-13 13:20:00,186.25,186.26,186.17,186.18,2529.0,177.8712,177.8807,177.7948,177.8043,2529.0
2023-12-13 13:25:00,186.19,186.23,186.16,186.22,1883.0,177.8139,177.8521,177.7852,177.8425,1883.0
2023-12-13 13:30:00,186.23,186.26,186.19,186.24,4478.0,177.8521,177.8807,177.8139,177.8616,4478.0
2023-12-13 13:35:00,186.24,186.26,186.19,186.2,2620.0,177.8616,177.8807,177.8139,177.8234,2620.0
2023-12-13 13:40:00,186.19,186.23,186.09,186.18,2456.0,177.8139,177.8521,177.7184,177.8043,2456.0
2023-12-13 13:45:00,186.14,186.16,186.09,186.13,2619.0,177.7661,177.7852,177.7184,177.7566,2619.0
2023-12-13 13:50:00,186.16,186.25,186.16,186.24,2061.0,177.7852,177.8712,177.7852,177.8616,2061.0
2023-12-13 13:55:00,186.24,186.28,186.17,186.2,3530.0,177.8616,177.8998,177.7948,177.8234,3530.0
2023-12-13 14:00:00,186.29,186.63,186.2,186.63,14033.0,177.9094,178.2341,177.8234,178.2341,14033.0
2023-12-13 14:05:00,186.63,186.9,186.59,186.87,5818.0,178.2341,178.4919,178.1959,178.4633,5818.0
2023-12-13 14:10:00,186.91,187.41,186.91,187.14,14096.0,178.5015,178.979,178.5015,178.7211,14096.0
2023-12-13 14:15:00,187.07,187.15,186.86,186.86,13075.0,178.6543,178.7307,178.4537,178.4537,13075.0
2023-12-13 14:20:00,186.86,187.01,186.86,187.01,2127.0,178.4537,178.597,178.4537,178.597,2127.0
2023-12-13 14:25:00,186.96,186.97,186.86,186.93,2492.0,178.5492,178.5588,178.4537,178.5206,2492.0
2023-12-13 14:30:00,186.87,187.11,186.82,187.09,7544.0,178.4633,178.6925,178.4155,178.6734,7544.0
2023-12-13 14:35:00,187.05,187.39,187.05,187.14,7889.0,178.6352,178.9599,178.6352,178.7211,7889.0
2023-12-13 14:40:00,187.11,187.45,187.11,187.45,4159.0,178.6925,179.0172,178.6925,179.0172,4159.0
2023-12-13 14:45:00,187.43,187.68,187.42,187.52,7204.0,178.9981,179.2368,178.9885,179.084,7204.0
2023-12-13 14:50:00,187.5,187.95,187.49,187.95,10385.0,179.0649,179.4947,179.0554,179.4947,10385.0
2023-12-13 14:55:00,187.86,188.18,187.83,188.14,4988.0,179.4087,179.7144,179.3801,179.6762,4988.0
2023-12-13 15:00:00,188.06,188.62,188.05,188.62,3742.0,179.5997,180.1346,179.5902,180.1346,3742.0
2023-12-13 15:05:00,188.61,188.61,188.39,188.43,11148.0,180.125,180.125,179.9149,179.9531,11148.0
2023-12-13 15:10:00,188.41,188.47,188.3,188.43,6180.0,179.934,179.9913,179.829,179.9531,6180.0
2023-12-13 15:15:00,188.44,188.6,188.38,188.55,5326.0,179.9627,180.1155,179.9054,180.0677,5326.0
2023-12-13 15:20:00,188.56,188.69,188.48,188.69,15010.0,180.0773,180.2014,180.0009,180.2014,15010.0
2023-12-13 15:25:00,188.69,188.73,188.41,188.61,9373.0,180.2014,180.2396,179.934,180.125,9373.0
2023-12-13 15:30:00,188.58,188.62,188.48,188.58,9345.0,180.0964,180.1346,180.0009,180.0964,9345.0
2023-12-13 15:35:00,188.58,188.96,188.58,188.81,13279.0,180.0964,180.4593,180.0964,180.316,13279.0
2023-12-13 15:40:00,188.84,188.84,188.63,188.66,11156.0,180.3447,180.3447,180.1441,180.1728,11156.0
2023-12-13 15:45:00,188.65,188.71,188.46,188.51,17159.0,180.1632,180.2205,179.9818,180.0295,17159.0
2023-12-13 15:50:00,188.56,188.59,188.42,188.45,28118.0,180.0773,180.1059,179.9436,179.9722,28118.0
2023-12-13 15:55:00,188.46,188.84,188.42,188.83,101684.0,179.9818,180.3447,179.9436,180.3351,101684.0
2023-12-14 09:30:00,189.2,189.7,187.81,188.19,46586.0,180.6885,181.166,179.361,179.7239,46586.0
2023-12-14 09:35:00,188.36,188.44,186.41,187.0,10038.0,179.8863,179.9627,178.024,178.5874,10038.0
2023-12-14 09:40:00,187.03,187.12,186.51,187.03,12487.0,178.6161,178.702,178.1195,178.6161,12487.0
2023-12-14 09:45:00,186.87,186.9,186.13,186.5,7754.0,178.4633,178.4919,177.7566,178.1099,7754.0
2023-12-14 09:50:00,186.63,187.12,186.58,186.91,12172.0,178.2341,178.702,178.1863,178.5015,12172.0
2023-12-14 09:55:00,186.91,187.08,186.64,186.92,9423.0,178.5015,178.6638,178.2436,178.511,9423.0
2023-12-14 10:00:00,187.01,187.17,186.34,186.34,12054.0,178.597,178.7498,177.9571,177.9571,12054.0
2023-12-14 10:05:00,186.51,186.87,186.33,186.8,10435.0,178.1195,178.4633,177.9476,178.3964,10435.0
2023-12-14 10:10:00,186.79,186.93,186.24,186.3,12549.0,178.3869,178.5206,177.8616,177.9189,12549.0
2023-12-14 10:15:00,186.28,186.78,186.24,186.64,17220.0,177.8998,178.3773,177.8616,178.2436,17220.0
2023-12-14 10:20:00,186.63,186.74,186.24,186.28,9651.0,178.2341,178.3391,177.8616,177.8998,9651.0
2023-12-14 10:25:00,186.17,186.68,186.04,186.68,9795.0,177.7948,178.2818,177.6706,178.2818,9795.0
2023-12-14 10:30:00,186.69,186.86,186.57,186.78,7252.0,178.2914,178.4537,178.1768,178.3773,7252.0
2023-12-14 10:35:00,186.83,186.88,186.46,186.67,4572.0,178.4251,178.4728,178.0717,178.2723,4572.0
2023-12-14 10:40:00,186.76,187.08,186.51,186.58,10399.0,178.3582,178.6638,178.1195,178.1863,10399.0
2023-12-14 10:45:00,186.52,186.6,186.41,186.54,9442.0,178.129,178.2054,178.024,178.1481,9442.0
2023-12-14 10:50:00,186.59,186.7,186.35,186.36,27882.0,178.1959,178.3009,177.9667,177.9762,27882.0
2023-12-14 10:55:00,186.34,186.41,186.13,186.16,10032.0,177.9571,178.024,177.7566,177.7852,10032.0
2023-12-14 11:00:00,186.2,186.25,186.01,186.25,11089.0,177.8234,177.8712,177.642,177.8712,11089.0
2023-12-14 11:05:00,186.21,186.26,185.71,185.71,21428.0,177.833,177.8807,177.3555,177.3555,21428.0
2023-12-14 11:10:00,185.7,185.76,185.32,185.35,14696.0,177.3459,177.4032,176.983,177.0117,14696.0
2023-12-14 11:15:00,185.35,185.5,185.24,185.43,8501.0,177.0117,177.1549,176.9066,177.0881,8501.0
2023-12-14 11:20:00,185.35,185.38,185.05,185.05,3533.0,177.0117,177.0403,176.7252,176.7252,3533.0
2023-12-14 11:25:00,185.04,185.13,184.94,185.07,9147.0,176.7156,176.8016,176.6201,176.7443,9147.0
2023-12-14 11:30:00,185.05,185.05,184.86,184.87,5549.0,176.7252,176.7252,176.5437,176.5533,5549.0
2023-12-14 11:35:00,184.83,185.21,184.6,185.21,8597.0,176.5151,176.878,176.2954,176.878,8597.0
2023-12-14 11:40:00,185.15,185.81,185.1,185.62,10895.0,176.8207,177.451,176.7729,177.2695,10895.0
2023-12-14 11:45:00,185.59,185.59,185.41,185.52,10968.0,177.2409,177.2409,177.069,177.174,10968.0
2023-12-14 11:50:00,185.46,185.9,185.46,185.73,17592.0,177.1167,177.5369,177.1167,177.3746,17592.0
2023-12-14 11:55:00,185.82,185.83,185.59,185.62,6678.0,177.4605,177.4701,177.2409,177.2695,6678.0
2023-12-14 12:00:00,185.7,185.79,185.5,185.65,9313.0,177.3459,177.4319,177.1549,177.2982,9313.0
2023-12-14 12:05:00,185.65,185.65,185.48,185.56,9082.0,177.2982,177.2982,177.1358,177.2122,9082.0
2023-12-14 12:10:00,185.63,186.23,185.58,186.12,13860.0,177.2791,177.8521,177.2313,177.747,13860.0
2023-12-14 12:15:00,186.03,186.35,185.97,186.33,6728.0,177.6611,177.9667,177.6038,177.9476,6728.0
2023-12-14 12:20:00,186.31,186.53,186.21,186.52,9418.0,177.9285,178.1386,177.833,178.129,9418.0
2023-12-14 12:25:00,186.56,186.57,186.32,186.34,5676.0,178.1672,178.1768,177.938,177.9571,5676.0
2023-12-14 12:30:00,186.35,186.4,186.08,186.08,8076.0,177.9667,178.0144,177.7088,177.7088,8076.0
2023-12-14 12:35:00,186.08,186.25,186.03,186.19,4941.0,177.7088,177.8712,177.6611,177.8139,4941.0
2023-12-14 12:40:00,186.18,186.39,186.15,186.33,7307.0,177.8043,178.0049,177.7757,177.9476,7307.0
2023-12-14 12:45:00,186.31,186.81,186.1,186.72,8589.0,177.9285,178.406,177.7279,178.32,8589.0
2023-12-14 12:50:00,186.74,186.75,186.42,186.42,5454.0,178.3391,178.3487,178.0335,178.0335,5454.0
2023-12-14 12:55:00,186.38,186.46,186.25,186.39,2269.0,177.9953,178.0717,177.8712,178.0049,2269.0
2023-12-14 13:00:00,186.4,186.48,186.26,186.45,5740.0,178.0144,178.0908,177.8807,178.0622,5740.0
2023-12-14 13:05:00,186.38,186.43,186.26,186.31,6451.0,177.9953,178.0431,177.8807,177.9285,6451.0
2023-12-14 13:10:00,186.26,186.35,186.25,186.35,5166.0,177.8807,177.9667,177.8712,177.9667,5166.0
2023-12-14 13:15:00,186.31,186.37,186.13,186.26,6951.0,177.9285,177.9858,177.7566,177.8807,6951.0
2023-12-14 13:20:00,186.28,186.46,186.24,186.28,7603.0,177.8998,178.0717,177.8616,177.8998,7603.0
2023-12-14 13:25:00,186.28,186.35,186.17,186.2,6887.0,177.8998,177.9667,177.7948,177.8234,6887.0
2023-12-14 13:30:00,186.2,186.26,186.14,186.14,9104.0,177.8234,177.8807,177.7661,177.7661,9104.0
2023-12-14 13:35:00,186.11,186.11,185.87,186.04,6133.0,177.7375,177.7375,177.5083,177.6706,6133.0
2023-12-14 13:40:00,186.03,186.1,185.99,186.1,4240.0,177.6611,177.7279,177.6229,177.7279,4240.0
2023-12-14 13:45:00,186.12,186.12,185.9,185.92,12581.0,177.747,177.747,177.5369,177.556,12581.0
2023-12-14 13:50:00,185.91,185.97,185.69,185.74,16176.0,177.5465,177.6038,177.3364,177.3841,16176.0
2023-12-14 13:55:00,185.74,186.06,185.72,185.89,14908.0,177.3841,177.6897,177.365,177.5274,14908.0
2023-12-14 14:00:00,185.86,185.98,185.71,185.72,7523.0,177.4987,177.6133,177.3555,177.365,7523.0
2023-12-14 14:05:00,185.7,185.74,185.43,185.56,21825.0,177.3459,177.3841,177.0881,177.2122,21825.0
2023-12-14 14:10:00,185.58,186.05,185.58,185.8,23905.0,177.2313,177.6802,177.2313,177.4414,23905.0
2023-12-14 14:15:00,185.75,185.82,185.66,185.69,5187.0,177.3937,177.4605,177.3077,177.3364,5187.0
2023-12-14 14:20:00,185.69,186.0,185.59,185.98,13163.0,177.3364,177.6324,177.2409,177.6133,13163.0
2023-12-14 14:25:00,186.03,186.26,185.95,185.98,6027.0,177.6611,177.8807,177.5847,177.6133,6027.0
2023-12-14 14:30:00,185.99,186.04,185.88,185.88,9575.0,177.6229,177.6706,177.5178,177.5178,9575.0
2023-12-14 14:35:00,185.93,186.12,185.88,186.06,9258.0,177.5656,177.747,177.5178,177.6897,9258.0
2023-12-14 14:40:00,186.11,186.23,186.0,186.08,10265.0,177.7375,177.8521,177.6324,177.7088,10265.0
2023-12-14 14:45:00,186.08,186.22,186.03,186.16,9207.0,177.7088,177.8425,177.6611,177.7852,9207.0
2023-12-14 14:50:00,186.22,186.22,185.6,185.64,6121.0,177.8425,177.8425,177.2504,177.2886,6121.0
2023-12-14 14:55:00,185.64,186.13,185.63,186.11,21867.0,177.2886,177.7566,177.2791,177.7375,21867.0
2023-12-14 15:00:00,186.11,186.18,185.94,186.12,8232.0,177.7375,177.8043,177.5751,177.747,8232.0
2023-12-14 15:05:00,186.17,186.4,185.93,185.93,20042.0,177.7948,178.0144,177.5656,177.5656,20042.0
2023-12-14 15:10:00,185.83,186.09,185.82,185.9,6183.0,177.4701,177.7184,177.4605,177.5369,6183.0
2023-12-14 15:15:00,185.84,186.19,185.7,186.09,7983.0,177.4796,177.8139,177.3459,177.7184,7983.0
2023-12-14 15:20:00,186.11,186.11,185.9,186.03,7218.0,177.7375,177.7375,177.5369,177.6611,7218.0
2023-12-14 15:25:00,186.08,186.31,185.95,186.03,13170.0,177.7088,177.9285,177.5847,177.6611,13170.0
2023-12-14 15:30:00,186.06,186.18,185.93,186.0,14774.0,177.6897,177.8043,177.5656,177.6324,14774.0
2023-12-14 15:35:00,186.0,186.36,185.99,186.29,21663.0,177.6324,177.9762,177.6229,177.9094,21663.0
2023-12-14 15:40:00,186.28,186.6,186.25,186.34,31142.0,177.8998,178.2054,177.8712,177.9571,31142.0
2023-12-14 15:45:00,186.3,186.31,186.07,186.29,27815.0,177.9189,177.9285,177.6993,177.9094,27815.0
2023-12-14 15:50:00,186.25,186.29,185.97,186.12,52904.0,177.8712,177.9094,177.6038,177.747,52904.0
2023-12-14 15:55:00,186.12,186.36,185.89,186.32,167608.0,177.747,177.9762,177.5274,177.938,167608.0
2023-12-15 09:30:00,183.93,185.18,182.65,184.95,263519.0,175.6555,176.8493,174.4331,176.6297,263519.0
2023-12-15 09:35:00,184.8,184.94,183.21,183.26,39528.0,176.4864,176.6201,174.9679,175.0157,39528.0
2023-12-15 09:40:00,183.34,183.99,183.14,183.35,17842.0,175.0921,175.7128,174.9011,175.1016,17842.0
2023-12-15 09:45:00,183.35,184.13,183.28,183.91,10244.0,175.1016,175.8465,175.0348,175.6364,10244.0
2023-12-15 09:50:00,183.75,184.13,183.64,183.81,21912.0,175.4836,175.8465,175.3786,175.5409,21912.0
2023-12-15 09:55:00,183.81,183.83,182.99,183.03,21556.0,175.5409,175.56,174.7578,174.796,21556.0
2023-12-15 10:00:00,183.09,183.19,182.81,183.19,15757.0,174.8533,174.9488,174.5859,174.9488,15757.0
2023-12-15 10:05:00,183.14,183.38,182.9,183.13,34396.0,174.9011,175.1303,174.6719,174.8915,34396.0
2023-12-15 10:10:00,183.08,183.7,183.02,183.7,22868.0,174.8438,175.4359,174.7865,175.4359,22868.0
2023-12-15 10:15:00,183.62,184.41,183.6,184.41,12351.0,175.3595,176.114,175.3404,176.114,12351.0
2023-12-15 10:20:00,184.34,184.47,184.0,184.0,8775.0,176.0471,176.1713,175.7224,175.7224,8775.0
2023-12-15 10:25:00,184.0,184.11,183.82,183.97,4820.0,175.7224,175.8274,175.5505,175.6937,4820.0
2023-12-15 10:30:00,183.76,184.19,183.74,184.01,4396.0,175.4932,175.9038,175.4741,175.7319,4396.0
2023-12-15 10:35:00,183.84,183.89,183.7,183.75,6106.0,175.5696,175.6173,175.4359,175.4836,6106.0
2023-12-15 10:40:00,183.78,183.85,183.69,183.82,4537.0,175.5123,175.5791,175.4263,175.5505,4537.0
2023-12-15 10:45:00,183.78,183.82,183.68,183.82,2942.0,175.5123,175.5505,175.4168,175.5505,2942.0
2023-12-15 10:50:00,183.74,184.13,183.66,184.13,22818.0,175.4741,175.8465,175.3977,175.8465,22818.0
2023-12-15 10:55:00,184.14,184.64,184.1,184.53,14572.0,175.8561,176.3336,175.8179,176.2286,14572.0
2023-12-15 11:00:00,184.52,184.66,184.19,184.19,7459.0,176.219,176.3527,175.9038,175.9038,7459.0
2023-12-15 11:05:00,184.29,184.61,184.26,184.45,15590.0,175.9994,176.305,175.9707,176.1522,15590.0
2023-12-15 11:10:00,184.48,184.58,184.38,184.46,5540.0,176.1808,176.2763,176.0853,176.1617,5540.0
2023-12-15 11:15:00,184.42,184.52,184.33,184.33,9250.0,176.1235,176.219,176.0376,176.0376,9250.0
2023-12-15 11:20:00,184.31,184.31,183.8,183.87,9493.0,176.0185,176.0185,175.5314,175.5982,9493.0
2023-12-15 11:25:00,183.84,184.15,183.75,183.97,10147.0,175.5696,175.8656,175.4836,175.6937,10147.0
2023-12-15 11:30:00,183.91,184.03,183.91,183.97,2424.0,175.6364,175.751,175.6364,175.6937,2424.0
2023-12-15 11:35:00,183.97,184.03,183.82,183.84,8131.0,175.6937,175.751,175.5505,175.5696,8131.0
2023-12-15 11:40:00,183.84,183.94,183.81,183.84,4258.0,175.5696,175.6651,175.5409,175.5696,4258.0
2023-12-15 11:45:00,183.87,183.97,183.79,183.83,14177.0,175.5982,175.6937,175.5218,175.56,14177.0
2023-12-15 11:50:00,183.86,183.92,183.8,183.87,7060.0,175.5887,175.646,175.5314,175.5982,7060.0
2023-12-15 11:55:00,183.84,184.07,183.75,184.07,29190.0,175.5696,175.7892,175.4836,175.7892,29190.0
2023-12-15 12:00:00,184.08,184.35,183.97,184.16,10508.0,175.7988,176.0567,175.6937,175.8752,10508.0
2023-12-15 12:05:00,184.09,184.12,183.91,183.94,10330.0,175.8083,175.837,175.6364,175.6651,10330.0
2023-12-15 12:10:00,183.94,184.02,183.77,183.83,8519.0,175.6651,175.7415,175.5027,175.56,8519.0
2023-12-15 12:15:00,183.82,184.02,183.81,183.9,5671.0,175.5505,175.7415,175.5409,175.6269,5671.0
2023-12-15 12:20:00,183.87,183.96,183.58,183.58,18621.0,175.5982,175.6842,175.3213,175.3213,18621.0
2023-12-15 12:25:00,183.51,183.71,183.4,183.57,11020.0,175.2544,175.4454,175.1494,175.3117,11020.0
2023-12-15 12:30:00,183.63,183.71,183.62,183.64,6677.0,175.369,175.4454,175.3595,175.3786,6677.0
2023-12-15 12:35:00,183.63,183.63,183.33,183.41,7877.0,175.369,175.369,175.0825,175.1589,7877.0
2023-12-15 12:40:00,183.36,183.4,183.12,183.15,4797.0,175.1112,175.1494,174.882,174.9106,4797.0
2023-12-15 12:45:00,183.1,183.2,182.98,183.14,11059.0,174.8629,174.9584,174.7483,174.9011,11059.0
2023-12-15 12:50:00,183.16,183.16,182.98,182.99,8462.0,174.9202,174.9202,174.7483,174.7578,8462.0
2023-12-15 12:55:00,183.03,183.32,182.99,183.32,12078.0,174.796,175.073,174.7578,175.073,12078.0
2023-12-15 13:00:00,183.35,183.52,183.13,183.16,8505.0,175.1016,175.264,174.8915,174.9202,8505.0
2023-12-15 13:05:00,183.11,183.15,182.99,183.06,8229.0,174.8724,174.9106,174.7578,174.8247,8229.0
2023-12-15 13:10:00,183.1,183.35,183.06,183.2,17341.0,174.8629,175.1016,174.8247,174.9584,17341.0
2023-12-15 13:15:00,183.13,183.46,183.06,183.46,16947.0,174.8915,175.2067,174.8247,175.2067,16947.0
2023-12-15 13:20:00,183.44,183.5,183.28,183.32,7597.0,175.1876,175.2449,175.0348,175.073,7597.0
2023-12-15 13:25:00,183.31,183.54,183.08,183.44,29105.0,175.0634,175.2831,174.8438,175.1876,29105.0
2023-12-15 13:30:00,183.44,183.58,183.34,183.43,9017.0,175.1876,175.3213,175.0921,175.178,9017.0
2023-12-15 13:35:00,183.49,183.74,183.44,183.64,13545.0,175.2353,175.4741,175.1876,175.3786,13545.0
2023-12-15 13:40:00,183.65,183.71,183.48,183.48,7593.0,175.3881,175.4454,175.2258,175.2258,7593.0
2023-12-15 13:45:00,183.43,183.57,183.38,183.46,8717.0,175.178,175.3117,175.1303,175.2067,8717.0
2023-12-15 13:50:00,183.55,183.55,183.0,183.09,8106.0,175.2926,175.2926,174.7674,174.8533,8106.0
2023-12-15 13:55:00,183.01,183.19,182.97,183.12,14956.0,174.7769,174.9488,174.7387,174.882,14956.0
2023-12-15 14:00:00,183.13,183.13,182.66,182.7,5763.0,174.8915,174.8915,174.4427,174.4809,5763.0
2023-12-15 14:05:00,182.65,182.7,182.52,182.56,5244.0,174.4331,174.4809,174.309,174.3472,5244.0
2023-12-15 14:10:00,182.52,182.86,182.41,182.75,7739.0,174.309,174.6337,174.2039,174.5286,7739.0
2023-12-15 14:15:00,182.71,182.88,182.71,182.72,6325.0,174.4904,174.6528,174.4904,174.5,6325.0
2023-12-15 14:20:00,182.68,182.68,182.53,182.57,1747.0,174.4618,174.4618,174.3185,174.3567,1747.0
2023-12-15 14:25:00,182.56,182.57,182.35,182.36,6860.0,174.3472,174.3567,174.1466,174.1562,6860.0
2023-12-15 14:30:00,182.39,182.6,182.39,182.58,5098.0,174.1848,174.3854,174.1848,174.3663,5098.0
2023-12-15 14:35:00,182.48,182.72,182.48,182.72,5053.0,174.2708,174.5,174.2708,174.5,5053.0
2023-12-15 14:40:00,182.74,182.87,182.73,182.74,2928.0,174.5191,174.6432,174.5095,174.5191,2928.0
2023-12-15 14:45:00,182.76,182.93,182.68,182.72,9897.0,174.5382,174.7005,174.4618,174.5,9897.0
2023-12-15 14:50:00,182.74,182.8,182.58,182.58,3400.0,174.5191,174.5764,174.3663,174.3663,3400.0
2023-12-15 14:55:00,182.58,182.66,182.41,182.66,6981.0,174.3663,174.4427,174.2039,174.4427,6981.0
2023-12-15 15:00:00,182.72,182.81,182.65,182.72,5203.0,174.5,174.5859,174.4331,174.5,5203.0
2023-12-15 15:05:00,182.72,182.72,182.5,182.5,4468.0,174.5,174.5,174.2899,174.2899,4468.0
2023-12-15 15:10:00,182.56,182.64,182.37,182.38,4672.0,174.3472,174.4236,174.1657,174.1753,4672.0
2023-12-15 15:15:00,182.36,182.61,182.33,182.5,8617.0,174.1562,174.3949,174.1275,174.2899,8617.0
2023-12-15 15:20:00,182.47,182.52,182.18,182.26,9362.0,174.2612,174.309,173.9843,174.0607,9362.0
2023-12-15 15:25:00,182.27,182.36,182.22,182.23,8633.0,174.0702,174.1562,174.0225,174.032,8633.0
2023-12-15 15:30:00,182.22,182.23,182.01,182.13,31248.0,174.0225,174.032,173.8219,173.9365,31248.0
2023-12-15 15:35:00,182.05,182.17,181.73,181.74,38968.0,173.8601,173.9747,173.5545,173.5641,38968.0
2023-12-15 15:40:00,181.73,181.83,181.62,181.74,31812.0,173.5545,173.65,173.4495,173.5641,31812.0
2023-12-15 15:45:00,181.76,182.24,181.75,182.03,50335.0,173.5832,174.0416,173.5736,173.841,50335.0
2023-12-15 15:50:00,182.0,182.4,181.88,182.33,49683.0,173.8124,174.1944,173.6978,174.1275,49683.0
2023-12-15 15:55:00,182.32,182.5,181.47,181.78,179906.0,174.118,174.2899,173.3062,173.6023,179906.0
2023-12-18 09:30:00,182.39,182.51,181.83,181.94,42078.0,174.1848,174.2994,173.65,173.7551,42078.0
2023-12-18 09:35:00,182.05,182.23,181.79,182.18,16421.0,173.8601,174.032,173.6118,173.9843,16421.0
2023-12-18 09:40:00,182.13,182.16,181.27,181.32,14818.0,173.9365,173.9652,173.1152,173.163,14818.0
2023-12-18 09:45:00,181.34,182.09,181.34,182.08,12010.0,173.1821,173.8983,173.1821,173.8888,12010.0
2023-12-18 09:50:00,182.18,182.42,181.91,181.99,11375.0,173.9843,174.2135,173.7264,173.8028,11375.0
2023-12-18 09:55:00,181.88,182.34,181.87,182.32,16560.0,173.6978,174.1371,173.6882,174.118,16560.0
2023-12-18 10:00:00,182.32,182.94,182.31,182.93,16967.0,174.118,174.7101,174.1084,174.7005,16967.0
2023-12-18 10:05:00,182.92,182.95,182.77,182.88,12737.0,174.691,174.7196,174.5477,174.6528,12737.0
2023-12-18 10:10:00,182.88,182.89,182.55,182.75,6515.0,174.6528,174.6623,174.3376,174.5286,6515.0
2023-12-18 10:15:00,182.78,182.81,182.37,182.38,7882.0,174.5573,174.5859,174.1657,174.1753,7882.0
2023-12-18 10:20:00,182.33,182.37,182.17,182.17,7748.0,174.1275,174.1657,173.9747,173.9747,7748.0
2023-12-18 10:25:00,182.25,182.49,182.25,182.39,5543.0,174.0511,174.2803,174.0511,174.1848,5543.0
2023-12-18 10:30:00,182.45,182.53,182.23,182.37,6233.0,174.2421,174.3185,174.032,174.1657,6233.0
2023-12-18 10:35:00,182.41,182.81,182.41,182.81,6321.0,174.2039,174.5859,174.2039,174.5859,6321.0
2023-12-18 10:40:00,182.84,183.21,182.83,183.08,8926.0,174.6146,174.9679,174.605,174.8438,8926.0
2023-12-18 10:45:00,183.08,183.52,183.08,183.45,12282.0,174.8438,175.264,174.8438,175.1971,12282.0
2023-12-18 10:50:00,183.47,183.63,183.38,183.42,16955.0,175.2162,175.369,175.1303,175.1685,16955.0
2023-12-18 10:55:00,183.45,183.49,183.14,183.25,3379.0,175.1971,175.2353,174.9011,175.0061,3379.0
2023-12-18 11:00:00,183.3,183.4,183.07,183.1,5371.0,175.0539,175.1494,174.8342,174.8629,5371.0
2023-12-18 11:05:00,183.09,183.19,183.03,183.19,4191.0,174.8533,174.9488,174.796,174.9488,4191.0
2023-12-18 11:10:00,183.2,183.32,183.17,183.24,3922.0,174.9584,175.073,174.9297,174.9966,3922.0
2023-12-18 11:15:00,183.21,183.43,183.14,183.43,9299.0,174.9679,175.178,174.9011,175.178,9299.0
2023-12-18 11:20:00,183.48,183.57,183.07,183.57,29889.0,175.2258,175.3117,174.8342,175.3117,29889.0
2023-12-18 11:25:00,183.61,183.88,183.53,183.66,5203.0,175.3499,175.6078,175.2735,175.3977,5203.0
2023-12-18 11:30:00,183.65,183.66,183.49,183.56,2636.0,175.3881,175.3977,175.2353,175.3022,2636.0
2023-12-18 11:35:00,183.6,183.66,183.53,183.59,4403.0,175.3404,175.3977,175.2735,175.3308,4403.0
2023-12-18 11:40:00,183.54,183.64,183.23,183.24,3363.0,175.2831,175.3786,174.987,174.9966,3363.0
2023-12-18 11:45:00,183.12,183.18,183.0,183.07,10080.0,174.882,174.9393,174.7674,174.8342,10080.0
2023-12-18 11:50:00,183.08,183.23,183.04,183.1,6147.0,174.8438,174.987,174.8056,174.8629,6147.0
2023-12-18 11:55:00,183.05,183.05,182.82,182.95,2396.0,174.8151,174.8151,174.5955,174.7196,2396.0
2023-12-18 12:00:00,182.97,183.01,182.81,183.01,9369.0,174.7387,174.7769,174.5859,174.7769,9369.0
2023-12-18 12:05:00,182.97,182.97,182.82,182.82,3642.0,174.7387,174.7387,174.5955,174.5955,3642.0
2023-12-18 12:10:00,182.88,183.17,182.87,183.14,5304.0,174.6528,174.9297,174.6432,174.9011,5304.0
2023-12-18 12:15:00,183.13,183.41,183.12,183.41,4674.0,174.8915,175.1589,174.882,175.1589,4674.0
2023-12-18 12:20:00,183.47,183.53,183.32,183.35,8149.0,175.2162,175.2735,175.073,175.1016,8149.0
2023-12-18 12:25:00,183.32,183.58,183.31,183.53,11859.0,175.073,175.3213,175.0634,175.2735,11859.0
2023-12-18 12:30:00,183.52,183.67,183.46,183.52,12835.0,175.264,175.4072,175.2067,175.264,12835.0
2023-12-18 12:35:00,183.54,183.56,183.31,183.34,10966.0,175.2831,175.3022,175.0634,175.0921,10966.0
2023-12-18 12:40:00,183.33,183.78,183.33,183.71,23877.0,175.0825,175.5123,175.0825,175.4454,23877.0
2023-12-18 12:45:00,183.74,183.77,183.63,183.72,7136.0,175.4741,175.5027,175.369,175.455,7136.0
2023-12-18 12:50:00,183.72,183.82,183.4,183.43,8151.0,175.455,175.5505,175.1494,175.178,8151.0
2023-12-18 12:55:00,183.39,183.55,183.37,183.44,8301.0,175.1398,175.2926,175.1207,175.1876,8301.0
2023-12-18 13:00:00,183.39,183.46,183.34,183.41,9232.0,175.1398,175.2067,175.0921,175.1589,9232.0
2023-12-18 13:05:00,183.39,183.55,183.39,183.53,6431.0,175.1398,175.2926,175.1398,175.2735,6431.0
2023-12-18 13:10:00,183.52,183.98,183.51,183.95,74562.0,175.264,175.7033,175.2544,175.6746,74562.0
2023-12-18 13:15:00,183.91,184.04,183.86,183.94,5187.0,175.6364,175.7606,175.5887,175.6651,5187.0
2023-12-18 13:20:00,183.94,184.14,183.78,184.05,6447.0,175.6651,175.8561,175.5123,175.7701,6447.0
2023-12-18 13:25:00,184.06,184.12,183.8,183.96,18560.0,175.7797,175.837,175.5314,175.6842,18560.0
2023-12-18 13:30:00,184.0,184.08,183.84,184.07,10998.0,175.7224,175.7988,175.5696,175.7892,10998.0
2023-12-18 13:35:00,184.02,184.07,183.85,183.89,17192.0,175.7415,175.7892,175.5791,175.6173,17192.0
2023-12-18 13:40:00,183.89,183.9,183.53,183.64,3766.0,175.6173,175.6269,175.2735,175.3786,3766.0
2023-12-18 13:45:00,183.64,183.7,183.56,183.63,11155.0,175.3786,175.4359,175.3022,175.369,11155.0
2023-12-18 13:50:00,183.56,183.6,183.46,183.58,7310.0,175.3022,175.3404,175.2067,175.3213,7310.0
2023-12-18 13:55:00,183.59,183.59,183.41,183.43,4908.0,175.3308,175.3308,175.1589,175.178,4908.0
2023-12-18 14:00:00,183.39,183.57,183.37,183.56,6468.0,175.1398,175.3117,175.1207,175.3022,6468.0
2023-12-18 14:05:00,183.56,183.59,183.16,183.16,6873.0,175.3022,175.3308,174.9202,174.9202,6873.0
2023-12-18 14:10:00,183.12,183.12,182.85,182.86,14806.0,174.882,174.882,174.6241,174.6337,14806.0
2023-12-18 14:15:00,182.9,183.24,182.88,183.15,13435.0,174.6719,174.9966,174.6528,174.9106,13435.0
2023-12-18 14:20:00,183.25,183.25,183.1,183.11,10943.0,175.0061,175.0061,174.8629,174.8724,10943.0
2023-12-18 14:25:00,183.12,183.12,182.9,183.02,10635.0,174.882,174.882,174.6719,174.7865,10635.0
2023-12-18 14:30:00,183.06,183.07,182.9,182.92,3637.0,174.8247,174.8342,174.6719,174.691,3637.0
2023-12-18 14:35:00,182.92,183.01,182.91,182.97,2615.0,174.691,174.7769,174.6814,174.7387,2615.0
2023-12-18 14:40:00,182.98,183.37,182.98,183.35,15856.0,174.7483,175.1207,174.7483,175.1016,15856.0
2023-12-18 14:45:00,183.37,183.44,183.28,183.28,5466.0,175.1207,175.1876,175.0348,175.0348,5466.0
2023-12-18 14:50:00,183.31,183.31,183.09,183.12,5098.0,175.0634,175.0634,174.8533,174.882,5098.0
2023-12-18 14:55:00,183.06,183.06,182.9,182.91,4934.0,174.8247,174.8247,174.6719,174.6814,4934.0
2023-12-18 15:00:00,182.87,182.99,182.83,182.92,5143.0,174.6432,174.7578,174.605,174.691,5143.0
2023-12-18 15:05:00,182.92,182.95,182.86,182.92,2595.0,174.691,174.7196,174.6337,174.691,2595.0
2023-12-18 15:10:00,182.9,182.99,182.69,182.72,6866.0,174.6719,174.7578,174.4713,174.5,6866.0
2023-12-18 15:15:00,182.72,182.83,182.72,182.75,11332.0,174.5,174.605,174.5,174.5286,11332.0
2023-12-18 15:20:00,182.74,182.88,182.7,182.87,6740.0,174.5191,174.6528,174.4809,174.6432,6740.0
2023-12-18 15:25:00,182.9,182.96,182.79,182.91,8189.0,174.6719,174.7292,174.5668,174.6814,8189.0
2023-12-18 15:30:00,182.9,183.02,182.88,182.96,11233.0,174.6719,174.7865,174.6528,174.7292,11233.0
2023-12-18 15:35:00,182.97,182.98,182.73,182.84,14078.0,174.7387,174.7483,174.5095,174.6146,14078.0
2023-12-18 15:40:00,182.81,182.86,182.58,182.58,16925.0,174.5859,174.6337,174.3663,174.3663,16925.0
2023-12-18 15:45:00,182.59,182.71,182.59,182.63,20672.0,174.3758,174.4904,174.3758,174.414,20672.0
2023-12-18 15:50:00,182.61,182.61,182.44,182.44,32409.0,174.3949,174.3949,174.2326,174.2326,32409.0
2023-12-18 15:55:00,182.42,182.5,182.21,182.26,124084.0,174.2135,174.2899,174.0129,174.0607,124084.0
2023-12-19 09:30:00,182.49,183.51,182.49,182.86,40624.0,174.2803,175.2544,174.2803,174.6337,40624.0
2023-12-19 09:35:00,182.75,182.81,182.45,182.45,7948.0,174.5286,174.5859,174.2421,174.2421,7948.0
2023-12-19 09:40:00,182.45,182.57,181.78,182.03,13354.0,174.2421,174.3567,173.6023,173.841,13354.0
2023-12-19 09:45:00,181.97,182.75,181.97,182.53,12003.0,173.7837,174.5286,173.7837,174.3185,12003.0
2023-12-19 09:50:00,182.56,182.71,182.42,182.59,6456.0,174.3472,174.4904,174.2135,174.3758,6456.0
2023-12-19 09:55:00,182.59,182.59,181.91,182.06,31180.0,174.3758,174.3758,173.7264,173.8697,31180.0
2023-12-19 10:00:00,182.07,182.53,182.07,182.52,10489.0,173.8792,174.3185,173.8792,174.309,10489.0
2023-12-19 10:05:00,182.58,182.65,182.33,182.52,13626.0,174.3663,174.4331,174.1275,174.309,13626.0
2023-12-19 10:10:00,182.53,182.73,182.41,182.5,16385.0,174.3185,174.5095,174.2039,174.2899,16385.0
2023-12-19 10:15:00,182.3,182.39,182.21,182.34,6995.0,174.0989,174.1848,174.0129,174.1371,6995.0
2023-12-19 10:20:00,182.32,182.54,182.28,182.45,10838.0,174.118,174.3281,174.0798,174.2421,10838.0
2023-12-19 10:25:00,182.47,182.5,182.0,182.05,6727.0,174.2612,174.2899,173.8124,173.8601,6727.0
2023-12-19 10:30:00,182.03,182.19,181.72,182.13,12586.0,173.841,173.9938,173.545,173.9365,12586.0
2023-12-19 10:35:00,182.12,182.18,181.89,181.97,27636.0,173.927,173.9843,173.7073,173.7837,27636.0
2023-12-19 10:40:00,182.0,182.66,181.99,182.58,10602.0,173.8124,174.4427,173.8028,174.3663,10602.0
2023-12-19 10:45:00,182.53,182.71,182.44,182.6,16726.0,174.3185,174.4904,174.2326,174.3854,16726.0
2023-12-19 10:50:00,182.62,182.72,182.55,182.61,6025.0,174.4045,174.5,174.3376,174.3949,6025.0
2023-12-19 10:55:00,182.59,182.7,182.53,182.69,6428.0,174.3758,174.4809,174.3185,174.4713,6428.0
2023-12-19 11:00:00,182.63,182.74,182.58,182.64,8087.0,174.414,174.5191,174.3663,174.4236,8087.0
2023-12-19 11:05:00,182.64,183.1,182.63,183.1,9375.0,174.4236,174.8629,174.414,174.8629,9375.0
2023-12-19 11:10:00,183.09,183.49,183.03,183.4,5575.0,174.8533,175.2353,174.796,175.1494,5575.0
2023-12-19 11:15:00,183.41,183.48,183.21,183.28,9192.0,175.1589,175.2258,174.9679,175.0348,9192.0
2023-12-19 11:20:00,183.31,183.39,183.24,183.24,4642.0,175.0634,175.1398,174.9966,174.9966,4642.0
2023-12-19 11:25:00,183.28,183.3,183.08,183.25,5321.0,175.0348,175.0539,174.8438,175.0061,5321.0
2023-12-19 11:30:00,183.17,183.17,182.72,182.72,5446.0,174.9297,174.9297,174.5,174.5,5446.0
2023-12-19 11:35:00,182.59,182.67,182.37,182.54,34982.0,174.3758,174.4522,174.1657,174.3281,34982.0
2023-12-19 11:40:00,182.55,182.9,182.4,182.68,10790.0,174.3376,174.6719,174.1944,174.4618,10790.0
2023-12-19 11:45:00,182.66,182.78,182.65,182.74,2678.0,174.4427,174.5573,174.4331,174.5191,2678.0
2023-12-19 11:50:00,182.71,182.92,182.65,182.8,7137.0,174.4904,174.691,174.4331,174.5764,7137.0
2023-12-19 11:55:00,182.75,183.02,182.72,183.02,1905.0,174.5286,174.7865,174.5,174.7865,1905.0
2023-12-19 12:00:00,183.01,183.22,183.01,183.22,4971.0,174.7769,174.9775,174.7769,174.9775,4971.0
2023-12-19 12:05:00,183.19,183.26,183.08,183.13,4276.0,174.9488,175.0157,174.8438,174.8915,4276.0
2023-12-19 12:10:00,183.16,183.22,183.1,183.16,3857.0,174.9202,174.9775,174.8629,174.9202,3857.0
2023-12-19 12:15:00,183.11,183.11,182.9,182.9,3398.0,174.8724,174.8724,174.6719,174.6719,3398.0
2023-12-19 12:20:00,182.88,182.94,182.67,182.73,2425.0,174.6528,174.7101,174.4522,174.5095,2425.0
2023-12-19 12:25:00,182.74,182.81,182.72,182.76,1769.0,174.5191,174.5859,174.5,174.5382,1769.0
2023-12-19 12:30:00,182.75,182.88,182.75,182.82,2245.0,174.5286,174.6528,174.5286,174.5955,2245.0
2023-12-19 12:35:00,182.84,182.94,182.38,182.38,36872.0,174.6146,174.7101,174.1753,174.1753,36872.0
2023-12-19 12:40:00,182.37,182.77,182.37,182.77,6255.0,174.1657,174.5477,174.1657,174.5477,6255.0
2023-12-19 12:45:00,182.78,182.8,182.61,182.61,3954.0,174.5573,174.5764,174.3949,174.3949,3954.0
2023-12-19 12:50:00,182.61,182.67,182.46,182.66,4235.0,174.3949,174.4522,174.2517,174.4427,4235.0
2023-12-19 12:55:00,182.62,182.73,182.61,182.64,1645.0,174.4045,174.5095,174.3949,174.4236,1645.0
2023-12-19 13:00:00,182.57,182.58,182.35,182.42,5011.0,174.3567,174.3663,174.1466,174.2135,5011.0
2023-12-19 13:05:00,182.53,182.62,182.51,182.51,2656.0,174.3185,174.4045,174.2994,174.2994,2656.0
2023-12-19 13:10:00,182.52,182.66,182.52,182.61,1747.0,174.309,174.4427,174.309,174.3949,1747.0
2023-12-19 13:15:00,182.67,182.73,182.62,182.68,2512.0,174.4522,174.5095,174.4045,174.4618,2512.0
2023-12-19 13:20:00,182.64,182.7,182.57,182.7,2273.0,174.4236,174.4809,174.3567,174.4809,2273.0
2023-12-19 13:25:00,182.67,182.68,182.58,182.66,2545.0,174.4522,174.4618,174.3663,174.4427,2545.0
2023-12-19 13:30:00,182.59,182.7,182.54,182.59,6163.0,174.3758,174.4809,174.3281,174.3758,6163.0
2023-12-19 13:35:00,182.55,182.59,182.53,182.59,2337.0,174.3376,174.3758,174.3185,174.3758,2337.0
2023-12-19 13:40:00,182.55,182.62,182.54,182.62,5693.0,174.3376,174.4045,174.3281,174.4045,5693.0
2023-12-19 13:45:00,182.59,182.69,182.58,182.62,6824.0,174.3758,174.4713,174.3663,174.4045,6824.0
2023-12-19 13:50:00,182.63,182.64,182.57,182.57,1967.0,174.414,174.4236,174.3567,174.3567,1967.0
2023-12-19 13:55:00,182.6,182.6,182.43,182.45,3621.0,174.3854,174.3854,174.223,174.2421,3621.0
2023-12-19 14:00:00,182.43,182.47,182.33,182.34,6217.0,174.223,174.2612,174.1275,174.1371,6217.0
2023-12-19 14:05:00,182.36,182.48,182.33,182.36,7117.0,174.1562,174.2708,174.1275,174.1562,7117.0
2023-12-19 14:10:00,182.36,182.37,182.32,182.34,8231.0,174.1562,174.1657,174.118,174.1371,8231.0
2023-12-19 14:15:00,182.34,182.34,182.21,182.3,9199.0,174.1371,174.1371,174.0129,174.0989,9199.0
2023-12-19 14:20:00,182.33,182.45,182.32,182.44,7025.0,174.1275,174.2421,174.118,174.2326,7025.0
2023-12-19 14:25:00,182.4,182.49,182.37,182.4,7011.0,174.1944,174.2803,174.1657,174.1944,7011.0
2023-12-19 14:30:00,182.39,182.39,182.22,182.32,4338.0,174.1848,174.1848,174.0225,174.118,4338.0
2023-12-19 14:35:00,182.33,182.35,182.22,182.29,3469.0,174.1275,174.1466,174.0225,174.0893,3469.0
2023-12-19 14:40:00,182.3,182.36,182.22,182.35,10476.0,174.0989,174.1562,174.0225,174.1466,10476.0
2023-12-19 14:45:00,182.35,182.36,182.3,182.33,5297.0,174.1466,174.1562,174.0989,174.1275,5297.0
2023-12-19 14:50:00,182.31,182.34,182.29,182.3,3908.0,174.1084,174.1371,174.0893,174.0989,3908.0
2023-12-19 14:55:00,182.34,182.42,182.26,182.38,7781.0,174.1371,174.2135,174.0607,174.1753,7781.0
2023-12-19 15:00:00,182.36,182.47,182.36,182.47,9693.0,174.1562,174.2612,174.1562,174.2612,9693.0
2023-12-19 15:05:00,182.47,182.7,182.45,182.66,6876.0,174.2612,174.4809,174.2421,174.4427,6876.0
2023-12-19 15:10:00,182.64,182.64,182.5,182.54,7386.0,174.4236,174.4236,174.2899,174.3281,7386.0
2023-12-19 15:15:00,182.54,182.67,182.53,182.65,8275.0,174.3281,174.4522,174.3185,174.4331,8275.0
2023-12-19 15:20:00,182.65,182.7,182.57,182.62,18019.0,174.4331,174.4809,174.3567,174.4045,18019.0
2023-12-19 15:25:00,182.64,182.65,182.56,182.63,6060.0,174.4236,174.4331,174.3472,174.414,6060.0
2023-12-19 15:30:00,182.63,182.75,182.61,182.62,13014.0,174.414,174.5286,174.3949,174.4045,13014.0
2023-12-19 15:35:00,182.63,182.75,182.52,182.52,8251.0,174.414,174.5286,174.309,174.309,8251.0
2023-12-19 15:40:00,182.56,182.79,182.55,182.75,10237.0,174.3472,174.5668,174.3376,174.5286,10237.0
2023-12-19 15:45:00,182.74,182.75,182.38,182.44,25929.0,174.5191,174.5286,174.1753,174.2326,25929.0
2023-12-19 15:50:00,182.42,182.63,182.39,182.58,29024.0,174.2135,174.414,174.1848,174.3663,29024.0
2023-12-19 15:55:00,182.6,182.74,182.49,182.55,94088.0,174.3854,174.5191,174.2803,174.3376,94088.0
2023-12-20 09:30:00,181.5,181.75,180.79,181.41,46443.0,173.3349,173.5736,172.6568,173.2489,46443.0
2023-12-20 09:35:00,181.22,181.44,180.79,180.94,13366.0,173.0675,173.2776,172.6568,172.8001,13366.0
2023-12-20 09:40:00,180.81,181.02,180.41,180.7,12386.0,172.6759,172.8765,172.2939,172.5709,12386.0
2023-12-20 09:45:00,180.69,181.03,180.49,181.03,20585.0,172.5613,172.886,172.3703,172.886,20585.0
2023-12-20 09:50:00,181.17,181.17,180.73,181.04,13472.0,173.0197,173.0197,172.5995,172.8956,13472.0
2023-12-20 09:55:00,180.96,181.05,180.85,181.02,13826.0,172.8192,172.9051,172.7141,172.8765,13826.0
2023-12-20 10:00:00,181.0,181.2,180.91,180.95,16302.0,172.8574,173.0484,172.7714,172.8096,16302.0
2023-12-20 10:05:00,180.97,180.97,180.64,180.73,7753.0,172.8287,172.8287,172.5136,172.5995,7753.0
2023-12-20 10:10:00,180.79,180.92,180.76,180.81,5164.0,172.6568,172.781,172.6282,172.6759,5164.0
2023-12-20 10:15:00,180.83,181.21,180.82,181.21,13259.0,172.695,173.0579,172.6855,173.0579,13259.0
2023-12-20 10:20:00,181.22,181.44,181.22,181.4,17367.0,173.0675,173.2776,173.0675,173.2394,17367.0
2023-12-20 10:25:00,181.39,181.58,181.3,181.4,17002.0,173.2298,173.4113,173.1439,173.2394,17002.0
2023-12-20 10:30:00,181.43,181.86,181.42,181.81,11643.0,173.268,173.6787,173.2585,173.6309,11643.0
2023-12-20 10:35:00,181.86,182.04,181.76,181.86,9161.0,173.6787,173.8506,173.5832,173.6787,9161.0
2023-12-20 10:40:00,181.88,181.91,181.64,181.67,7476.0,173.6978,173.7264,173.4686,173.4972,7476.0
2023-12-20 10:45:00,181.72,182.0,181.72,181.84,5157.0,173.545,173.8124,173.545,173.6596,5157.0
2023-12-20 10:50:00,181.82,181.89,181.7,181.8,6904.0,173.6405,173.7073,173.5259,173.6214,6904.0
2023-12-20 10:55:00,181.82,182.06,181.72,181.79,6252.0,173.6405,173.8697,173.545,173.6118,6252.0
2023-12-20 11:00:00,181.7,181.81,181.7,181.78,3099.0,173.5259,173.6309,173.5259,173.6023,3099.0
2023-12-20 11:05:00,181.78,181.82,181.25,181.34,7277.0,173.6023,173.6405,173.0961,173.1821,7277.0
2023-12-20 11:10:00,181.31,181.41,181.18,181.41,7079.0,173.1534,173.2489,173.0293,173.2489,7079.0
2023-12-20 11:15:00,181.41,181.64,181.4,181.64,8812.0,173.2489,173.4686,173.2394,173.4686,8812.0
2023-12-20 11:20:00,181.63,181.75,181.51,181.75,9204.0,173.459,173.5736,173.3444,173.5736,9204.0
2023-12-20 11:25:00,181.74,182.04,181.74,181.88,19036.0,173.5641,173.8506,173.5641,173.6978,19036.0
2023-12-20 11:30:00,181.89,182.08,181.89,181.93,5591.0,173.7073,173.8888,173.7073,173.7455,5591.0
2023-12-20 11:35:00,181.93,182.05,181.88,182.05,6194.0,173.7455,173.8601,173.6978,173.8601,6194.0
2023-12-20 11:40:00,181.98,182.15,181.98,182.13,4078.0,173.7933,173.9556,173.7933,173.9365,4078.0
2023-12-20 11:45:00,182.05,182.05,181.79,181.92,6334.0,173.8601,173.8601,173.6118,173.736,6334.0
2023-12-20 11:50:00,181.89,182.01,181.82,182.0,6529.0,173.7073,173.8219,173.6405,173.8124,6529.0
2023-12-20 11:55:00,182.02,182.03,181.84,181.84,5607.0,173.8315,173.841,173.6596,173.6596,5607.0
2023-12-20 12:00:00,181.9,181.9,181.64,181.65,5010.0,173.7169,173.7169,173.4686,173.4781,5010.0
2023-12-20 12:05:00,181.63,181.83,181.63,181.79,8790.0,173.459,173.65,173.459,173.6118,8790.0
2023-12-20 12:10:00,181.81,181.87,181.74,181.86,5988.0,173.6309,173.6882,173.5641,173.6787,5988.0
2023-12-20 12:15:00,181.87,181.98,181.82,181.96,11974.0,173.6882,173.7933,173.6405,173.7742,11974.0
2023-12-20 12:20:00,181.98,182.13,181.97,182.01,7687.0,173.7933,173.9365,173.7837,173.8219,7687.0
2023-12-20 12:25:00,181.99,182.25,181.92,182.17,6512.0,173.8028,174.0511,173.736,173.9747,6512.0
2023-12-20 12:30:00,182.13,182.33,182.11,182.24,5872.0,173.9365,174.1275,173.9174,174.0416,5872.0
2023-12-20 12:35:00,182.23,182.53,182.22,182.42,16262.0,174.032,174.3185,174.0225,174.2135,16262.0
2023-12-20 12:40:00,182.42,182.66,182.42,182.65,6950.0,174.2135,174.4427,174.2135,174.4331,6950.0
2023-12-20 12:45:00,182.63,182.76,182.62,182.66,5987.0,174.414,174.5382,174.4045,174.4427,5987.0
2023-12-20 12:50:00,182.65,182.76,182.59,182.72,18065.0,174.4331,174.5382,174.3758,174.5,18065.0
2023-12-20 12:55:00,182.7,182.76,182.63,182.66,6428.0,174.4809,174.5382,174.414,174.4427,6428.0
2023-12-20 13:00:00,182.63,182.69,182.62,182.67,3111.0,174.414,174.4713,174.4045,174.4522,3111.0
2023-12-20 13:05:00,182.64,182.73,182.57,182.63,14259.0,174.4236,174.5095,174.3567,174.414,14259.0
2023-12-20 13:10:00,182.57,182.61,182.13,182.14,4072.0,174.3567,174.3949,173.9365,173.9461,4072.0
2023-12-20 13:15:00,182.14,182.34,182.11,182.25,7801.0,173.9461,174.1371,173.9174,174.0511,7801.0
2023-12-20 13:20:00,182.23,182.23,181.9,181.91,14420.0,174.032,174.032,173.7169,173.7264,14420.0
2023-12-20 13:25:00,181.98,182.05,181.72,181.72,7796.0,173.7933,173.8601,173.545,173.545,7796.0
2023-12-20 13:30:00,181.83,181.89,181.64,181.67,7558.0,173.65,173.7073,173.4686,173.4972,7558.0
2023-12-20 13:35:00,181.61,181.68,181.45,181.55,7507.0,173.4399,173.5068,173.2871,173.3826,7507.0
2023-12-20 13:40:00,181.55,181.7,181.5,181.7,4147.0,173.3826,173.5259,173.3349,173.5259,4147.0
2023-12-20 13:45:00,181.72,181.72,181.6,181.63,1270.0,173.545,173.545,173.4304,173.459,1270.0
2023-12-20 13:50:00,181.66,181.72,181.58,181.69,3114.0,173.4877,173.545,173.4113,173.5163,3114.0
2023-12-20 13:55:00,181.63,181.69,181.59,181.59,4279.0,173.459,173.5163,173.4208,173.4208,4279.0
2023-12-20 14:00:00,181.59,181.7,181.55,181.7,3685.0,173.4208,173.5259,173.3826,173.5259,3685.0
2023-12-20 14:05:00,181.75,181.89,181.75,181.86,2260.0,173.5736,173.7073,173.5736,173.6787,2260.0
2023-12-20 14:10:00,181.83,181.9,181.77,181.78,5147.0,173.65,173.7169,173.5927,173.6023,5147.0
2023-12-20 14:15:00,181.8,181.8,181.66,181.78,6393.0,173.6214,173.6214,173.4877,173.6023,6393.0
2023-12-20 14:20:00,181.77,182.11,181.77,182.11,6800.0,173.5927,173.9174,173.5927,173.9174,6800.0
2023-12-20 14:25:00,182.06,182.17,181.98,182.16,3760.0,173.8697,173.9747,173.7933,173.9652,3760.0
2023-12-20 14:30:00,182.18,182.24,182.01,182.04,4263.0,173.9843,174.0416,173.8219,173.8506,4263.0
2023-12-20 14:35:00,182.04,182.18,181.97,181.97,3349.0,173.8506,173.9843,173.7837,173.7837,3349.0
2023-12-20 14:40:00,181.98,182.02,181.62,181.72,19883.0,173.7933,173.8315,173.4495,173.545,19883.0
2023-12-20 14:45:00,181.75,181.9,181.5,181.72,10868.0,173.5736,173.7169,173.3349,173.545,10868.0
2023-12-20 14:50:00,181.64,181.64,180.96,181.08,5316.0,173.4686,173.4686,172.8192,172.9338,5316.0
2023-12-20 14:55:00,181.06,181.07,180.56,180.63,4763.0,172.9147,172.9242,172.4372,172.504,4763.0
2023-12-20 15:00:00,180.6,180.65,180.5,180.55,8296.0,172.4754,172.5231,172.3799,172.4276,8296.0
2023-12-20 15:05:00,180.56,180.61,180.4,180.53,7945.0,172.4372,172.4849,172.2843,172.4085,7945.0
2023-12-20 15:10:00,180.58,180.74,180.46,180.46,8499.0,172.4563,172.6091,172.3417,172.3417,8499.0
2023-12-20 15:15:00,180.55,180.77,180.53,180.65,5232.0,172.4276,172.6377,172.4085,172.5231,5232.0
2023-12-20 15:20:00,180.6,180.68,180.5,180.53,7172.0,172.4754,172.5518,172.3799,172.4085,7172.0
2023-12-20 15:25:00,180.5,180.61,180.36,180.36,8826.0,172.3799,172.4849,172.2461,172.2461,8826.0
2023-12-20 15:30:00,180.41,180.43,180.2,180.35,12517.0,172.2939,172.313,172.0933,172.2366,12517.0
2023-12-20 15:35:00,180.34,180.34,180.02,180.12,24672.0,172.227,172.227,171.9214,172.0169,24672.0
2023-12-20 15:40:00,180.1,180.38,180.03,180.11,8791.0,171.9978,172.2652,171.931,172.0074,8791.0
2023-12-20 15:45:00,180.16,180.18,179.91,180.13,31518.0,172.0551,172.0742,171.8164,172.0265,31518.0
2023-12-20 15:50:00,180.18,180.21,179.82,179.99,31165.0,172.0742,172.1029,171.7304,171.8928,31165.0
2023-12-20 15:55:00,179.95,179.98,179.36,179.56,115593.0,171.8546,171.8832,171.2911,171.4821,115593.0
2023-12-21 09:30:00,179.75,180.49,179.75,179.98,24630.0,171.6636,172.3703,171.6636,171.8832,24630.0
2023-12-21 09:35:00,179.81,180.21,179.73,179.96,14789.0,171.7209,172.1029,171.6445,171.8641,14789.0
2023-12-21 09:40:00,179.92,180.08,179.69,179.78,6446.0,171.8259,171.9787,171.6063,171.6922,6446.0
2023-12-21 09:45:00,179.67,180.25,179.6,180.13,10764.0,171.5872,172.1411,171.5203,172.0265,10764.0
2023-12-21 09:50:00,180.2,180.4,180.04,180.4,8983.0,172.0933,172.2843,171.9405,172.2843,8983.0
2023-12-21 09:55:00,180.36,180.45,179.9,180.04,16291.0,172.2461,172.3321,171.8068,171.9405,16291.0
2023-12-21 10:00:00,179.98,180.07,179.81,180.0,6282.0,171.8832,171.9692,171.7209,171.9023,6282.0
2023-12-21 10:05:00,179.97,180.05,179.8,179.88,7135.0,171.8737,171.9501,171.7113,171.7877,7135.0
2023-12-21 10:10:00,179.94,179.94,179.8,179.92,7756.0,171.845,171.845,171.7113,171.8259,7756.0
2023-12-21 10:15:00,179.91,180.17,179.81,180.11,10047.0,171.8164,172.0647,171.7209,172.0074,10047.0
2023-12-21 10:20:00,180.06,180.39,180.05,180.39,5029.0,171.9596,172.2748,171.9501,172.2748,5029.0
2023-12-21 10:25:00,180.34,180.35,179.8,179.85,8539.0,172.227,172.2366,171.7113,171.7591,8539.0
2023-12-21 10:30:00,179.83,179.98,179.83,179.98,4004.0,171.74,171.8832,171.74,171.8832,4004.0
2023-12-21 10:35:00,179.98,180.19,179.98,180.16,7114.0,171.8832,172.0838,171.8832,172.0551,7114.0
2023-12-21 10:40:00,180.15,180.48,180.1,180.42,4921.0,172.0456,172.3608,171.9978,172.3034,4921.0
2023-12-21 10:45:00,180.42,180.73,180.39,180.72,11877.0,172.3034,172.5995,172.2748,172.59,11877.0
2023-12-21 10:50:00,180.72,180.79,180.56,180.6,11032.0,172.59,172.6568,172.4372,172.4754,11032.0
2023-12-21 10:55:00,180.56,180.61,180.38,180.41,7411.0,172.4372,172.4849,172.2652,172.2939,7411.0
2023-12-21 11:00:00,180.42,180.48,180.28,180.31,5471.0,172.3034,172.3608,172.1697,172.1984,5471.0
2023-12-21 11:05:00,180.38,180.38,180.06,180.15,3476.0,172.2652,172.2652,171.9596,172.0456,3476.0
2023-12-21 11:10:00,180.09,180.1,179.93,179.94,4798.0,171.9883,171.9978,171.8355,171.845,4798.0
2023-12-21 11:15:00,179.95,179.99,179.76,179.76,6090.0,171.8546,171.8928,171.6731,171.6731,6090.0
2023-12-21 11:20:00,179.79,179.95,179.79,179.95,4604.0,171.7018,171.8546,171.7018,171.8546,4604.0
2023-12-21 11:25:00,179.95,179.98,179.74,179.98,8668.0,171.8546,171.8832,171.654,171.8832,8668.0
2023-12-21 11:30:00,179.94,179.98,179.81,179.81,3301.0,171.845,171.8832,171.7209,171.7209,3301.0
2023-12-21 11:35:00,179.79,180.04,179.78,179.99,4144.0,171.7018,171.9405,171.6922,171.8928,4144.0
2023-12-21 11:40:00,179.96,179.96,179.84,179.86,6515.0,171.8641,171.8641,171.7495,171.7686,6515.0
2023-12-21 11:45:00,179.86,179.95,179.69,179.79,8517.0,171.7686,171.8546,171.6063,171.7018,8517.0
2023-12-21 11:50:00,179.76,180.0,179.76,179.9,6944.0,171.6731,171.9023,171.6731,171.8068,6944.0
2023-12-21 11:55:00,179.97,180.0,179.78,179.78,7701.0,171.8737,171.9023,171.6922,171.6922,7701.0
2023-12-21 12:00:00,179.77,179.77,179.4,179.41,11408.0,171.6827,171.6827,171.3293,171.3389,11408.0
2023-12-21 12:05:00,179.43,179.51,179.42,179.45,7147.0,171.358,171.4344,171.3484,171.3771,7147.0
2023-12-21 12:10:00,179.46,179.6,179.42,179.47,6654.0,171.3866,171.5203,171.3484,171.3962,6654.0
2023-12-21 12:15:00,179.5,179.5,179.31,179.38,6834.0,171.4248,171.4248,171.2434,171.3102,6834.0
2023-12-21 12:20:00,179.38,179.4,179.2,179.33,10318.0,171.3102,171.3293,171.1383,171.2625,10318.0
2023-12-21 12:25:00,179.36,179.55,179.36,179.5,4873.0,171.2911,171.4726,171.2911,171.4248,4873.0
2023-12-21 12:30:00,179.5,179.64,179.43,179.43,3427.0,171.4248,171.5585,171.358,171.358,3427.0
2023-12-21 12:35:00,179.32,179.41,179.24,179.26,4815.0,171.2529,171.3389,171.1765,171.1956,4815.0
2023-12-21 12:40:00,179.31,179.37,179.16,179.23,14673.0,171.2434,171.3007,171.1001,171.167,14673.0
2023-12-21 12:45:00,179.23,179.35,179.18,179.31,5503.0,171.167,171.2816,171.1192,171.2434,5503.0
2023-12-21 12:50:00,179.27,179.37,179.02,179.02,4595.0,171.2052,171.3007,170.9664,170.9664,4595.0
2023-12-21 12:55:00,179.02,179.05,178.9,179.0,6793.0,170.9664,170.9951,170.8518,170.9473,6793.0
2023-12-21 13:00:00,178.97,179.12,178.96,179.11,2413.0,170.9187,171.0619,170.9091,171.0524,2413.0
2023-12-21 13:05:00,179.08,179.11,178.99,179.06,2441.0,171.0237,171.0524,170.9378,171.0046,2441.0
2023-12-21 13:10:00,179.04,179.09,178.84,178.86,2041.0,170.9855,171.0333,170.7945,170.8136,2041.0
2023-12-21 13:15:00,178.9,178.95,178.82,178.84,4754.0,170.8518,170.8996,170.7754,170.7945,4754.0
2023-12-21 13:20:00,178.84,179.15,178.82,179.05,7123.0,170.7945,171.0906,170.7754,170.9951,7123.0
2023-12-21 13:25:00,179.03,179.08,178.9,179.08,5806.0,170.976,171.0237,170.8518,171.0237,5806.0
2023-12-21 13:30:00,179.09,179.2,178.99,179.04,3876.0,171.0333,171.1383,170.9378,170.9855,3876.0
2023-12-21 13:35:00,179.01,179.23,179.01,179.18,9030.0,170.9569,171.167,170.9569,171.1192,9030.0
2023-12-21 13:40:00,179.18,179.2,179.08,179.1,4866.0,171.1192,171.1383,171.0237,171.0428,4866.0
2023-12-21 13:45:00,179.14,179.28,179.12,179.22,3889.0,171.081,171.2147,171.0619,171.1574,3889.0
2023-12-21 13:50:00,179.23,179.4,179.22,179.35,6066.0,171.167,171.3293,171.1574,171.2816,6066.0
2023-12-21 13:55:00,179.36,179.39,179.18,179.34,18391.0,171.2911,171.3198,171.1192,171.272,18391.0
2023-12-21 14:00:00,179.29,179.54,179.29,179.51,7428.0,171.2243,171.463,171.2243,171.4344,7428.0
2023-12-21 14:05:00,179.5,179.58,179.46,179.55,4915.0,171.4248,171.5012,171.3866,171.4726,4915.0
2023-12-21 14:10:00,179.59,179.67,179.54,179.59,2564.0,171.5108,171.5872,171.463,171.5108,2564.0
2023-12-21 14:15:00,179.54,179.67,179.48,179.67,3497.0,171.463,171.5872,171.4057,171.5872,3497.0
2023-12-21 14:20:00,179.71,179.83,179.69,179.69,3001.0,171.6254,171.74,171.6063,171.6063,3001.0
2023-12-21 14:25:00,179.73,179.75,179.63,179.72,5121.0,171.6445,171.6636,171.549,171.6349,5121.0
2023-12-21 14:30:00,179.69,179.69,179.5,179.6,8287.0,171.6063,171.6063,171.4248,171.5203,8287.0
2023-12-21 14:35:00,179.55,179.67,179.52,179.6,2670.0,171.4726,171.5872,171.4439,171.5203,2670.0
2023-12-21 14:40:00,179.65,179.65,179.5,179.65,4382.0,171.5681,171.5681,171.4248,171.5681,4382.0
2023-12-21 14:45:00,179.62,179.71,179.61,179.7,5475.0,171.5394,171.6254,171.5299,171.6158,5475.0
2023-12-21 14:50:00,179.71,179.76,179.67,179.69,5739.0,171.6254,171.6731,171.5872,171.6063,5739.0
2023-12-21 14:55:00,179.68,179.78,179.68,179.71,4108.0,171.5967,171.6922,171.5967,171.6254,4108.0
2023-12-21 15:00:00,179.7,179.87,179.66,179.81,5542.0,171.6158,171.7782,171.5776,171.7209,5542.0
2023-12-21 15:05:00,179.79,179.81,179.7,179.74,6416.0,171.7018,171.7209,171.6158,171.654,6416.0
2023-12-21 15:10:00,179.74,179.99,179.72,179.91,8768.0,171.654,171.8928,171.6349,171.8164,8768.0
2023-12-21 15:15:00,179.89,179.91,179.72,179.91,5916.0,171.7973,171.8164,171.6349,171.8164,5916.0
2023-12-21 15:20:00,179.89,179.97,179.78,179.79,8829.0,171.7973,171.8737,171.6922,171.7018,8829.0
2023-12-21 15:25:00,179.83,180.0,179.77,179.86,10171.0,171.74,171.9023,171.6827,171.7686,10171.0
2023-12-21 15:30:00,179.93,180.01,179.83,179.85,17573.0,171.8355,171.9119,171.74,171.7591,17573.0
2023-12-21 15:35:00,179.86,180.45,179.83,180.45,17122.0,171.7686,172.3321,171.74,172.3321,17122.0
2023-12-21 15:40:00,180.45,180.49,180.25,180.3,8684.0,172.3321,172.3703,172.1411,172.1888,8684.0
2023-12-21 15:45:00,180.3,180.65,180.29,180.65,11849.0,172.1888,172.5231,172.1793,172.5231,11849.0
2023-12-21 15:50:00,180.67,180.8,180.45,180.72,25997.0,172.5422,172.6664,172.3321,172.59,25997.0
2023-12-21 15:55:00,180.73,181.05,180.72,180.99,105537.0,172.5995,172.9051,172.59,172.8478,105537.0
2023-12-22 09:30:00,181.75,182.14,181.51,181.74,19153.0,173.5736,173.9461,173.3444,173.5641,19153.0
2023-12-22 09:35:00,181.85,182.42,181.85,182.29,4686.0,173.6691,174.2135,173.6691,174.0893,4686.0
2023-12-22 09:40:00,182.35,182.81,182.29,182.71,6206.0,174.1466,174.5859,174.0893,174.4904,6206.0
2023-12-22 09:45:00,182.72,183.04,182.72,182.97,4967.0,174.5,174.8056,174.5,174.7387,4967.0
2023-12-22 09:50:00,182.9,182.93,182.72,182.73,6392.0,174.6719,174.7005,174.5,174.5095,6392.0
2023-12-22 09:55:00,182.76,182.97,182.76,182.88,5888.0,174.5382,174.7387,174.5382,174.6528,5888.0
2023-12-22 10:00:00,182.88,182.91,182.31,182.71,9996.0,174.6528,174.6814,174.1084,174.4904,9996.0
2023-12-22 10:05:00,182.73,182.87,182.41,182.48,5197.0,174.5095,174.6432,174.2039,174.2708,5197.0
2023-12-22 10:10:00,182.52,182.76,182.52,182.64,5465.0,174.309,174.5382,174.309,174.4236,5465.0
2023-12-22 10:15:00,182.57,182.59,182.33,182.37,3792.0,174.3567,174.3758,174.1275,174.1657,3792.0
2023-12-22 10:20:00,182.3,182.61,182.3,182.52,4401.0,174.0989,174.3949,174.0989,174.309,4401.0
2023-12-22 10:25:00,182.6,182.74,182.51,182.68,4952.0,174.3854,174.5191,174.2994,174.4618,4952.0
2023-12-22 10:30:00,182.59,182.9,182.56,182.8,6534.0,174.3758,174.6719,174.3472,174.5764,6534.0
2023-12-22 10:35:00,182.8,182.85,182.55,182.68,13963.0,174.5764,174.6241,174.3376,174.4618,13963.0
2023-12-22 10:40:00,182.67,183.08,182.67,183.08,7153.0,174.4522,174.8438,174.4522,174.8438,7153.0
2023-12-22 10:45:00,183.08,183.41,182.99,183.35,8353.0,174.8438,175.1589,174.7578,175.1016,8353.0
2023-12-22 10:50:00,183.43,183.45,183.23,183.3,6906.0,175.178,175.1971,174.987,175.0539,6906.0
2023-12-22 10:55:00,183.22,183.23,183.1,183.21,10459.0,174.9775,174.987,174.8629,174.9679,10459.0
2023-12-22 11:00:00,183.2,183.31,183.07,183.21,5381.0,174.9584,175.0634,174.8342,174.9679,5381.0
2023-12-22 11:05:00,183.16,183.36,183.08,183.28,11970.0,174.9202,175.1112,174.8438,175.0348,11970.0
2023-12-22 11:10:00,183.27,183.42,183.19,183.4,6102.0,175.0252,175.1685,174.9488,175.1494,6102.0
2023-12-22 11:15:00,183.41,183.7,183.38,183.67,16602.0,175.1589,175.4359,175.1303,175.4072,16602.0
2023-12-22 11:20:00,183.73,183.79,183.62,183.67,6805.0,175.4645,175.5218,175.3595,175.4072,6805.0
2023-12-22 11:25:00,183.66,183.66,183.52,183.62,4431.0,175.3977,175.3977,175.264,175.3595,4431.0
2023-12-22 11:30:00,183.61,183.76,183.61,183.68,3301.0,175.3499,175.4932,175.3499,175.4168,3301.0
2023-12-22 11:35:00,183.6,183.62,183.41,183.42,3371.0,175.3404,175.3595,175.1589,175.1685,3371.0
2023-12-22 11:40:00,183.49,183.49,183.34,183.36,2975.0,175.2353,175.2353,175.0921,175.1112,2975.0
2023-12-22 11:45:00,183.25,183.25,183.09,183.09,1895.0,175.0061,175.0061,174.8533,174.8533,1895.0
2023-12-22 11:50:00,183.11,183.13,183.05,183.06,1518.0,174.8724,174.8915,174.8151,174.8247,1518.0
2023-12-22 11:55:00,183.07,183.1,182.9,182.93,4975.0,174.8342,174.8629,174.6719,174.7005,4975.0
2023-12-22 12:00:00,182.97,182.97,182.85,182.9,5762.0,174.7387,174.7387,174.6241,174.6719,5762.0
2023-12-22 12:05:00,182.96,183.07,182.95,183.0,2257.0,174.7292,174.8342,174.7196,174.7674,2257.0
2023-12-22 12:10:00,182.97,182.97,182.84,182.88,1891.0,174.7387,174.7387,174.6146,174.6528,1891.0
2023-12-22 12:15:00,182.87,182.87,182.78,182.85,1429.0,174.6432,174.6432,174.5573,174.6241,1429.0
2023-12-22 12:20:00,182.84,182.95,182.83,182.91,1647.0,174.6146,174.7196,174.605,174.6814,1647.0
2023-12-22 12:25:00,182.97,182.97,182.84,182.91,2451.0,174.7387,174.7387,174.6146,174.6814,2451.0
2023-12-22 12:30:00,182.95,183.05,182.9,182.94,2896.0,174.7196,174.8151,174.6719,174.7101,2896.0
2023-12-22 12:35:00,182.93,183.0,182.89,183.0,2000.0,174.7005,174.7674,174.6623,174.7674,2000.0
2023-12-22 12:40:00,183.0,183.09,183.0,183.04,2266.0,174.7674,174.8533,174.7674,174.8056,2266.0
2023-12-22 12:45:00,183.06,183.19,183.06,183.14,2951.0,174.8247,174.9488,174.8247,174.9011,2951.0
2023-12-22 12:50:00,183.07,183.11,182.97,183.11,3250.0,174.8342,174.8724,174.7387,174.8724,3250.0
2023-12-22 12:55:00,183.1,183.23,183.05,183.16,6093.0,174.8629,174.987,174.8151,174.9202,6093.0
2023-12-22 13:00:00,183.13,183.16,183.05,183.06,2184.0,174.8915,174.9202,174.8151,174.8247,2184.0
2023-12-22 13:05:00,183.05,183.05,182.91,182.93,2318.0,174.8151,174.8151,174.6814,174.7005,2318.0
2023-12-22 13:10:00,182.97,182.98,182.86,182.86,1835.0,174.7387,174.7483,174.6337,174.6337,1835.0
2023-12-22 13:15:00,182.89,183.03,182.89,183.03,4750.0,174.6623,174.796,174.6623,174.796,4750.0
2023-12-22 13:20:00,183.03,183.08,182.97,182.97,1274.0,174.796,174.8438,174.7387,174.7387,1274.0
2023-12-22 13:25:00,182.97,183.04,182.97,183.0,1866.0,174.7387,174.8056,174.7387,174.7674,1866.0
2023-12-22 13:30:00,183.0,183.05,182.9,182.93,5307.0,174.7674,174.8151,174.6719,174.7005,5307.0
2023-12-22 13:35:00,182.93,182.93,182.8,182.84,2358.0,174.7005,174.7005,174.5764,174.6146,2358.0
2023-12-22 13:40:00,182.85,182.9,182.78,182.78,3268.0,174.6241,174.6719,174.5573,174.5573,3268.0
2023-12-22 13:45:00,182.77,182.78,182.67,182.73,3637.0,174.5477,174.5573,174.4522,174.5095,3637.0
2023-12-22 13:50:00,182.75,182.89,182.75,182.82,2793.0,174.5286,174.6623,174.5286,174.5955,2793.0
2023-12-22 13:55:00,182.81,182.91,182.79,182.85,2312.0,174.5859,174.6814,174.5668,174.6241,2312.0
2023-12-22 14:00:00,182.77,182.8,182.72,182.77,2316.0,174.5477,174.5764,174.5,174.5477,2316.0
2023-12-22 14:05:00,182.74,182.74,182.49,182.52,8879.0,174.5191,174.5191,174.2803,174.309,8879.0
2023-12-22 14:10:00,182.53,182.66,182.5,182.63,2028.0,174.3185,174.4427,174.2899,174.414,2028.0
2023-12-22 14:15:00,182.6,182.63,182.41,182.57,3702.0,174.3854,174.414,174.2039,174.3567,3702.0
2023-12-22 14:20:00,182.48,182.52,182.2,182.21,3877.0,174.2708,174.309,174.0034,174.0129,3877.0
2023-12-22 14:25:00,182.18,182.24,182.1,182.14,4141.0,173.9843,174.0416,173.9079,173.9461,4141.0
2023-12-22 14:30:00,182.09,182.09,181.99,182.03,4635.0,173.8983,173.8983,173.8028,173.841,4635.0
2023-12-22 14:35:00,181.98,182.19,181.95,182.16,5354.0,173.7933,173.9938,173.7646,173.9652,5354.0
2023-12-22 14:40:00,182.18,182.35,182.15,182.27,4114.0,173.9843,174.1466,173.9556,174.0702,4114.0
2023-12-22 14:45:00,182.34,182.37,182.3,182.33,1897.0,174.1371,174.1657,174.0989,174.1275,1897.0
2023-12-22 14:50:00,182.34,182.46,182.33,182.46,5686.0,174.1371,174.2517,174.1275,174.2517,5686.0
2023-12-22 14:55:00,182.39,182.47,182.28,182.28,4620.0,174.1848,174.2612,174.0798,174.0798,4620.0
2023-12-22 15:00:00,182.35,182.57,182.33,182.56,7157.0,174.1466,174.3567,174.1275,174.3472,7157.0
2023-12-22 15:05:00,182.52,182.55,182.34,182.36,5478.0,174.309,174.3376,174.1371,174.1562,5478.0
2023-12-22 15:10:00,182.31,182.32,182.18,182.31,4325.0,174.1084,174.118,173.9843,174.1084,4325.0
2023-12-22 15:15:00,182.33,182.49,182.33,182.45,5867.0,174.1275,174.2803,174.1275,174.2421,5867.0
2023-12-22 15:20:00,182.45,182.45,182.16,182.34,5847.0,174.2421,174.2421,173.9652,174.1371,5847.0
2023-12-22 15:25:00,182.3,182.46,182.3,182.34,7679.0,174.0989,174.2517,174.0989,174.1371,7679.0
2023-12-22 15:30:00,182.31,182.39,182.24,182.33,6723.0,174.1084,174.1848,174.0416,174.1275,6723.0
2023-12-22 15:35:00,182.29,182.29,182.19,182.26,5034.0,174.0893,174.0893,173.9938,174.0607,5034.0
2023-12-22 15:40:00,182.21,182.33,182.18,182.3,13419.0,174.0129,174.1275,173.9843,174.0989,13419.0
2023-12-22 15:45:00,182.31,182.4,182.26,182.26,11609.0,174.1084,174.1944,174.0607,174.0607,11609.0
2023-12-22 15:50:00,182.2,182.52,182.19,182.49,22124.0,174.0034,174.309,173.9938,174.2803,22124.0
2023-12-22 15:55:00,182.49,182.59,182.38,182.52,44571.0,174.2803,174.3758,174.1753,174.309,44571.0
2023-12-26 09:30:00,182.3,182.34,181.56,181.83,19626.0,174.0989,174.1371,173.3922,173.65,19626.0
2023-12-26 09:35:00,181.93,182.29,181.76,182.29,4522.0,173.7455,174.0893,173.5832,174.0893,4522.0
2023-12-26 09:40:00,182.13,182.2,181.89,181.95,6529.0,173.9365,174.0034,173.7073,173.7646,6529.0
2023-12-26 09:45:00,182.06,182.14,182.01,182.08,2126.0,173.8697,173.9461,173.8219,173.8888,2126.0
2023-12-26 09:50:00,182.08,182.24,182.0,182.0,2875.0,173.8888,174.0416,173.8124,173.8124,2875.0
2023-12-26 09:55:00,182.03,182.3,182.02,182.25,5486.0,173.841,174.0989,173.8315,174.0511,5486.0
2023-12-26 10:00:00,182.28,182.31,182.11,182.11,2861.0,174.0798,174.1084,173.9174,173.9174,2861.0
2023-12-26 10:05:00,182.11,182.33,182.06,182.24,8109.0,173.9174,174.1275,173.8697,174.0416,8109.0
2023-12-26 10:10:00,182.27,182.33,182.18,182.28,1473.0,174.0702,174.1275,173.9843,174.0798,1473.0
2023-12-26 10:15:00,182.23,182.45,182.21,182.34,4489.0,174.032,174.2421,174.0129,174.1371,4489.0
2023-12-26 10:20:00,182.3,182.53,182.3,182.48,5375.0,174.0989,174.3185,174.0989,174.2708,5375.0
2023-12-26 10:25:00,182.47,182.57,182.47,182.51,1332.0,174.2612,174.3567,174.2612,174.2994,1332.0
2023-12-26 10:30:00,182.49,182.72,182.45,182.46,3968.0,174.2803,174.5,174.2421,174.2517,3968.0
2023-12-26 10:35:00,182.37,182.51,182.33,182.45,2856.0,174.1657,174.2994,174.1275,174.2421,2856.0
2023-12-26 10:40:00,182.45,182.57,182.45,182.53,2760.0,174.2421,174.3567,174.2421,174.3185,2760.0
2023-12-26 10:45:00,182.57,182.58,182.44,182.5,4445.0,174.3567,174.3663,174.2326,174.2899,4445.0
2023-12-26 10:50:00,182.51,182.51,182.35,182.37,3862.0,174.2994,174.2994,174.1466,174.1657,3862.0
2023-12-26 10:55:00,182.41,182.51,182.41,182.51,2113.0,174.2039,174.2994,174.2039,174.2994,2113.0
2023-12-26 11:00:00,182.47,182.47,182.36,182.43,3577.0,174.2612,174.2612,174.1562,174.223,3577.0
2023-12-26 11:05:00,182.47,182.48,182.38,182.43,3207.0,174.2612,174.2708,174.1753,174.223,3207.0
2023-12-26 11:10:00,182.41,182.45,182.23,182.23,2084.0,174.2039,174.2421,174.032,174.032,2084.0
2023-12-26 11:15:00,182.29,182.29,182.07,182.13,945.0,174.0893,174.0893,173.8792,173.9365,945.0
2023-12-26 11:20:00,182.12,182.33,182.09,182.27,4211.0,173.927,174.1275,173.8983,174.0702,4211.0
2023-12-26 11:25:00,182.3,182.33,182.24,182.24,1691.0,174.0989,174.1275,174.0416,174.0416,1691.0
2023-12-26 11:30:00,182.3,182.32,182.15,182.15,2073.0,174.0989,174.118,173.9556,173.9556,2073.0
2023-12-26 11:35:00,182.22,182.25,182.14,182.19,2450.0,174.0225,174.0511,173.9461,173.9938,2450.0
2023-12-26 11:40:00,182.23,182.27,182.21,182.27,1270.0,174.032,174.0702,174.0129,174.0702,1270.0
2023-12-26 11:45:00,182.29,182.38,182.26,182.28,4641.0,174.0893,174.1753,174.0607,174.0798,4641.0
2023-12-26 11:50:00,182.3,182.57,182.28,182.49,4635.0,174.0989,174.3567,174.0798,174.2803,4635.0
2023-12-26 11:55:00,182.55,182.64,182.5,182.59,3282.0,174.3376,174.4236,174.2899,174.3758,3282.0
2023-12-26 12:00:00,182.51,182.54,182.5,182.53,651.0,174.2994,174.3281,174.2899,174.3185,651.0
2023-12-26 12:05:00,182.53,182.54,182.48,182.52,2119.0,174.3185,174.3281,174.2708,174.309,2119.0
2023-12-26 12:10:00,182.48,182.67,182.47,182.67,4015.0,174.2708,174.4522,174.2612,174.4522,4015.0
2023-12-26 12:15:00,182.66,182.71,182.55,182.55,4021.0,174.4427,174.4904,174.3376,174.3376,4021.0
2023-12-26 12:20:00,182.57,182.61,182.56,182.61,1150.0,174.3567,174.3949,174.3472,174.3949,1150.0
2023-12-26 12:25:00,182.68,182.73,182.59,182.59,2075.0,174.4618,174.5095,174.3758,174.3758,2075.0
2023-12-26 12:30:00,182.58,182.63,182.52,182.61,3119.0,174.3663,174.414,174.309,174.3949,3119.0
2023-12-26 12:35:00,182.61,182.65,182.59,182.59,809.0,174.3949,174.4331,174.3758,174.3758,809.0
2023-12-26 12:40:00,182.57,182.61,182.55,182.61,1818.0,174.3567,174.3949,174.3376,174.3949,1818.0
2023-12-26 12:45:00,182.59,182.68,182.52,182.66,6966.0,174.3758,174.4618,174.309,174.4427,6966.0
2023-12-26 12:50:00,182.68,182.79,182.63,182.73,6473.0,174.4618,174.5668,174.414,174.5095,6473.0
2023-12-26 12:55:00,182.76,182.88,182.76,182.83,2056.0,174.5382,174.6528,174.5382,174.605,2056.0
2023-12-26 13:00:00,182.8,182.92,182.8,182.91,2551.0,174.5764,174.691,174.5764,174.6814,2551.0
2023-12-26 13:05:00,182.9,183.08,182.85,183.08,2202.0,174.6719,174.8438,174.6241,174.8438,2202.0
2023-12-26 13:10:00,183.12,183.12,183.04,183.04,1601.0,174.882,174.882,174.8056,174.8056,1601.0
2023-12-26 13:15:00,183.05,183.09,182.98,183.08,8861.0,174.8151,174.8533,174.7483,174.8438,8861.0
2023-12-26 13:20:00,183.08,183.29,183.07,183.29,2416.0,174.8438,175.0443,174.8342,175.0443,2416.0
2023-12-26 13:25:00,183.34,183.34,183.25,183.25,2382.0,175.0921,175.0921,175.0061,175.0061,2382.0
2023-12-26 13:30:00,183.28,183.3,183.15,183.15,2316.0,175.0348,175.0539,174.9106,174.9106,2316.0
2023-12-26 13:35:00,183.11,183.21,183.11,183.2,1994.0,174.8724,174.9679,174.8724,174.9584,1994.0
2023-12-26 13:40:00,183.21,183.38,183.18,183.38,2439.0,174.9679,175.1303,174.9393,175.1303,2439.0
2023-12-26 13:45:00,183.43,183.43,183.29,183.29,3836.0,175.178,175.178,175.0443,175.0443,3836.0
2023-12-26 13:50:00,183.29,183.31,183.24,183.27,2644.0,175.0443,175.0634,174.9966,175.0252,2644.0
2023-12-26 13:55:00,183.27,183.35,183.25,183.25,2490.0,175.0252,175.1016,175.0061,175.0061,2490.0
2023-12-26 14:00:00,183.26,183.28,183.05,183.05,4125.0,175.0157,175.0348,174.8151,174.8151,4125.0
2023-12-26 14:05:00,183.01,183.08,183.01,183.07,2544.0,174.7769,174.8438,174.7769,174.8342,2544.0
2023-12-26 14:10:00,183.09,183.25,183.09,183.22,3132.0,174.8533,175.0061,174.8533,174.9775,3132.0
2023-12-26 14:15:00,183.21,183.32,183.2,183.31,2945.0,174.9679,175.073,174.9584,175.0634,2945.0
2023-12-26 14:20:00,183.32,183.34,183.19,183.25,4139.0,175.073,175.0921,174.9488,175.0061,4139.0
2023-12-26 14:25:00,183.23,183.35,183.21,183.34,2619.0,174.987,175.1016,174.9679,175.0921,2619.0
2023-12-26 14:30:00,183.33,183.45,183.31,183.38,4763.0,175.0825,175.1971,175.0634,175.1303,4763.0
2023-12-26 14:35:00,183.4,183.54,183.4,183.54,1704.0,175.1494,175.2831,175.1494,175.2831,1704.0
2023-12-26 14:40:00,183.58,183.58,183.47,183.47,3683.0,175.3213,175.3213,175.2162,175.2162,3683.0
2023-12-26 14:45:00,183.49,183.5,183.39,183.44,13422.0,175.2353,175.2449,175.1398,175.1876,13422.0
2023-12-26 14:50:00,183.43,183.61,183.41,183.61,4166.0,175.178,175.3499,175.1589,175.3499,4166.0
2023-12-26 14:55:00,183.61,183.76,183.59,183.76,4360.0,175.3499,175.4932,175.3308,175.4932,4360.0
2023-12-26 15:00:00,183.73,183.73,183.54,183.61,5111.0,175.4645,175.4645,175.2831,175.3499,5111.0
2023-12-26 15:05:00,183.59,183.61,183.4,183.4,4739.0,175.3308,175.3499,175.1494,175.1494,4739.0
2023-12-26 15:10:00,183.44,183.64,183.44,183.61,3998.0,175.1876,175.3786,175.1876,175.3499,3998.0
2023-12-26 15:15:00,183.61,183.61,183.53,183.53,2543.0,175.3499,175.3499,175.2735,175.2735,2543.0
2023-12-26 15:20:00,183.57,183.79,183.57,183.77,3361.0,175.3117,175.5218,175.3117,175.5027,3361.0
2023-12-26 15:25:00,183.78,183.98,183.77,183.83,5947.0,175.5123,175.7033,175.5027,175.56,5947.0
2023-12-26 15:30:00,183.84,183.88,183.7,183.74,11519.0,175.5696,175.6078,175.4359,175.4741,11519.0
2023-12-26 15:35:00,183.77,183.8,183.62,183.63,7155.0,175.5027,175.5314,175.3595,175.369,7155.0
2023-12-26 15:40:00,183.61,183.67,183.6,183.65,4772.0,175.3499,175.4072,175.3404,175.3881,4772.0
2023-12-26 15:45:00,183.66,183.72,183.44,183.44,8413.0,175.3977,175.455,175.1876,175.1876,8413.0
2023-12-26 15:50:00,183.48,183.57,183.29,183.39,15880.0,175.2258,175.3117,175.0443,175.1398,15880.0
2023-12-26 15:55:00,183.37,183.49,183.32,183.45,33939.0,175.1207,175.2353,175.073,175.1971,33939.0
2023-12-27 09:30:00,183.17,183.64,182.9,183.34,18401.0,174.9297,175.3786,174.6719,175.0921,18401.0
2023-12-27 09:35:00,183.21,183.73,183.07,183.73,2584.0,174.9679,175.4645,174.8342,175.4645,2584.0
2023-12-27 09:40:00,183.74,183.74,183.32,183.32,3460.0,175.4741,175.4741,175.073,175.073,3460.0
2023-12-27 09:45:00,183.46,183.5,183.33,183.34,2734.0,175.2067,175.2449,175.0825,175.0921,2734.0
2023-12-27 09:50:00,183.4,183.95,183.4,183.85,3750.0,175.1494,175.6746,175.1494,175.5791,3750.0
2023-12-27 09:55:00,183.88,184.02,183.73,183.88,22258.0,175.6078,175.7415,175.4645,175.6078,22258.0
2023-12-27 10:00:00,183.88,183.88,183.35,183.53,4604.0,175.6078,175.6078,175.1016,175.2735,4604.0
2023-12-27 10:05:00,183.45,183.45,183.19,183.31,4400.0,175.1971,175.1971,174.9488,175.0634,4400.0
2023-12-27 10:10:00,183.22,183.42,183.22,183.25,5468.0,174.9775,175.1685,174.9775,175.0061,5468.0
2023-12-27 10:15:00,183.21,183.28,183.1,183.14,4207.0,174.9679,175.0348,174.8629,174.9011,4207.0
2023-12-27 10:20:00,183.15,183.26,183.1,183.18,4111.0,174.9106,175.0157,174.8629,174.9393,4111.0
2023-12-27 10:25:00,183.16,183.52,183.16,183.26,6620.0,174.9202,175.264,174.9202,175.0157,6620.0
2023-12-27 10:30:00,183.24,183.68,183.24,183.68,10299.0,174.9966,175.4168,174.9966,175.4168,10299.0
2023-12-27 10:35:00,183.67,183.7,183.43,183.49,3901.0,175.4072,175.4359,175.178,175.2353,3901.0
2023-12-27 10:40:00,183.54,183.55,183.42,183.53,4924.0,175.2831,175.2926,175.1685,175.2735,4924.0
2023-12-27 10:45:00,183.55,183.63,183.35,183.44,4252.0,175.2926,175.369,175.1016,175.1876,4252.0
2023-12-27 10:50:00,183.43,183.6,183.28,183.47,32147.0,175.178,175.3404,175.0348,175.2162,32147.0
2023-12-27 10:55:00,183.5,183.7,183.47,183.59,4105.0,175.2449,175.4359,175.2162,175.3308,4105.0
2023-12-27 11:00:00,183.62,183.65,183.55,183.59,2875.0,175.3595,175.3881,175.2926,175.3308,2875.0
2023-12-27 11:05:00,183.59,183.77,183.55,183.66,4062.0,175.3308,175.5027,175.2926,175.3977,4062.0
2023-12-27 11:10:00,183.66,183.85,183.66,183.85,2981.0,175.3977,175.5791,175.3977,175.5791,2981.0
2023-12-27 11:15:00,183.77,183.8,183.6,183.72,5481.0,175.5027,175.5314,175.3404,175.455,5481.0
2023-12-27 11:20:00,183.63,183.81,183.62,183.75,1490.0,175.369,175.5409,175.3595,175.4836,1490.0
2023-12-27 11:25:00,183.76,183.76,183.52,183.53,6446.0,175.4932,175.4932,175.264,175.2735,6446.0
2023-12-27 11:30:00,183.53,183.68,183.48,183.66,12524.0,175.2735,175.4168,175.2258,175.3977,12524.0
2023-12-27 11:35:00,183.77,183.78,183.67,183.67,3580.0,175.5027,175.5123,175.4072,175.4072,3580.0
2023-12-27 11:40:00,183.72,183.74,183.48,183.49,2340.0,175.455,175.4741,175.2258,175.2353,2340.0
2023-12-27 11:45:00,183.49,183.65,183.48,183.65,2769.0,175.2353,175.3881,175.2258,175.3881,2769.0
2023-12-27 11:50:00,183.62,183.85,183.62,183.78,4380.0,175.3595,175.5791,175.3595,175.5123,4380.0
2023-12-27 11:55:00,183.81,183.85,183.7,183.78,5402.0,175.5409,175.5791,175.4359,175.5123,5402.0
2023-12-27 12:00:00,183.73,183.78,183.66,183.68,2237.0,175.4645,175.5123,175.3977,175.4168,2237.0
2023-12-27 12:05:00,183.65,183.69,183.6,183.6,2733.0,175.3881,175.4263,175.3404,175.3404,2733.0
2023-12-27 12:10:00,183.58,183.59,183.43,183.46,3093.0,175.3213,175.3308,175.178,175.2067,3093.0
2023-12-27 12:15:00,183.48,183.58,183.48,183.53,3756.0,175.2258,175.3213,175.2258,175.2735,3756.0
2023-12-27 12:20:00,183.55,183.56,183.51,183.54,2247.0,175.2926,175.3022,175.2544,175.2831,2247.0
2023-12-27 12:25:00,183.53,183.58,183.49,183.52,4522.0,175.2735,175.3213,175.2353,175.264,4522.0
2023-12-27 12:30:00,183.49,183.5,183.32,183.35,4974.0,175.2353,175.2449,175.073,175.1016,4974.0
2023-12-27 12:35:00,183.35,183.37,183.29,183.34,2564.0,175.1016,175.1207,175.0443,175.0921,2564.0
2023-12-27 12:40:00,183.35,183.35,183.19,183.21,8464.0,175.1016,175.1016,174.9488,174.9679,8464.0
2023-12-27 12:45:00,183.25,183.38,183.24,183.37,2800.0,175.0061,175.1303,174.9966,175.1207,2800.0
2023-12-27 12:50:00,183.37,183.4,183.33,183.39,1402.0,175.1207,175.1494,175.0825,175.1398,1402.0
2023-12-27 12:55:00,183.34,183.4,183.34,183.39,2320.0,175.0921,175.1494,175.0921,175.1398,2320.0
2023-12-27 13:00:00,183.37,183.64,183.36,183.64,8192.0,175.1207,175.3786,175.1112,175.3786,8192.0
2023-12-27 13:05:00,183.71,183.91,183.71,183.82,2645.0,175.4454,175.6364,175.4454,175.5505,2645.0
2023-12-27 13:10:00,183.86,183.89,183.62,183.63,1845.0,175.5887,175.6173,175.3595,175.369,1845.0
2023-12-27 13:15:00,183.74,183.83,183.66,183.83,6044.0,175.4741,175.56,175.3977,175.56,6044.0
2023-12-27 13:20:00,183.83,183.88,183.77,183.84,1050.0,175.56,175.6078,175.5027,175.5696,1050.0
2023-12-27 13:25:00,183.81,183.89,183.76,183.83,2326.0,175.5409,175.6173,175.4932,175.56,2326.0
2023-12-27 13:30:00,183.85,183.86,183.77,183.77,1886.0,175.5791,175.5887,175.5027,175.5027,1886.0
2023-12-27 13:35:00,183.76,183.76,183.69,183.74,3385.0,175.4932,175.4932,175.4263,175.4741,3385.0
2023-12-27 13:40:00,183.76,183.84,183.74,183.84,2581.0,175.4932,175.5696,175.4741,175.5696,2581.0
2023-12-27 13:45:00,183.82,183.86,183.78,183.86,4706.0,175.5505,175.5887,175.5123,175.5887,4706.0
2023-12-27 13:50:00,183.87,183.92,183.74,183.8,9096.0,175.5982,175.646,175.4741,175.5314,9096.0
2023-12-27 13:55:00,183.81,183.9,183.81,183.88,1700.0,175.5409,175.6269,175.5409,175.6078,1700.0
2023-12-27 14:00:00,183.86,183.86,183.46,183.47,1802.0,175.5887,175.5887,175.2067,175.2162,1802.0
2023-12-27 14:05:00,183.39,183.49,183.26,183.29,7998.0,175.1398,175.2353,175.0157,175.0443,7998.0
2023-12-27 14:10:00,183.23,183.33,183.14,183.29,6280.0,174.987,175.0825,174.9011,175.0443,6280.0
2023-12-27 14:15:00,183.28,183.36,183.26,183.29,2900.0,175.0348,175.1112,175.0157,175.0443,2900.0
2023-12-27 14:20:00,183.34,183.36,183.22,183.32,3833.0,175.0921,175.1112,174.9775,175.073,3833.0
2023-12-27 14:25:00,183.29,183.65,183.29,183.63,8505.0,175.0443,175.3881,175.0443,175.369,8505.0
2023-12-27 14:30:00,183.56,183.57,183.43,183.55,3298.0,175.3022,175.3117,175.178,175.2926,3298.0
2023-12-27 14:35:00,183.55,183.74,183.55,183.57,3264.0,175.2926,175.4741,175.2926,175.3117,3264.0
2023-12-27 14:40:00,183.52,183.52,183.4,183.41,1550.0,175.264,175.264,175.1494,175.1589,1550.0
2023-12-27 14:45:00,183.4,183.53,183.37,183.52,3090.0,175.1494,175.2735,175.1207,175.264,3090.0
2023-12-27 14:50:00,183.53,183.56,183.47,183.51,3184.0,175.2735,175.3022,175.2162,175.2544,3184.0
2023-12-27 14:55:00,183.47,183.58,183.43,183.58,3808.0,175.2162,175.3213,175.178,175.3213,3808.0
2023-12-27 15:00:00,183.53,183.66,183.47,183.65,3889.0,175.2735,175.3977,175.2162,175.3881,3889.0
2023-12-27 15:05:00,183.68,183.74,183.58,183.73,5699.0,175.4168,175.4741,175.3213,175.4645,5699.0
2023-12-27 15:10:00,183.73,183.8,183.66,183.75,4950.0,175.4645,175.5314,175.3977,175.4836,4950.0
2023-12-27 15:15:00,183.72,183.76,183.69,183.73,3130.0,175.455,175.4932,175.4263,175.4645,3130.0
2023-12-27 15:20:00,183.73,183.73,183.6,183.62,4710.0,175.4645,175.4645,175.3404,175.3595,4710.0
2023-12-27 15:25:00,183.59,183.6,183.47,183.6,7332.0,175.3308,175.3404,175.2162,175.3404,7332.0
2023-12-27 15:30:00,183.57,183.8,183.55,183.79,3431.0,175.3117,175.5314,175.2926,175.5218,3431.0
2023-12-27 15:35:00,183.83,183.91,183.81,183.89,5161.0,175.56,175.6364,175.5409,175.6173,5161.0
2023-12-27 15:40:00,183.92,183.92,183.55,183.62,6625.0,175.646,175.646,175.2926,175.3595,6625.0
2023-12-27 15:45:00,183.62,183.72,183.59,183.63,8486.0,175.3595,175.455,175.3308,175.369,8486.0
2023-12-27 15:50:00,183.65,183.74,183.5,183.74,20042.0,175.3881,175.4741,175.2449,175.4741,20042.0
2023-12-27 15:55:00,183.76,184.03,183.72,183.91,50232.0,175.4932,175.751,175.455,175.6364,50232.0
2023-12-28 09:30:00,183.1,183.78,182.91,183.78,29443.0,174.8629,175.5123,174.6814,175.5123,29443.0
2023-12-28 09:35:00,184.05,184.05,183.52,183.78,6681.0,175.7701,175.7701,175.264,175.5123,6681.0
2023-12-28 09:40:00,184.03,184.03,183.52,183.54,3286.0,175.751,175.751,175.264,175.2831,3286.0
2023-12-28 09:45:00,183.49,184.22,183.42,183.91,8083.0,175.2353,175.9325,175.1685,175.6364,8083.0
2023-12-28 09:50:00,184.05,184.31,184.0,184.31,2870.0,175.7701,176.0185,175.7224,176.0185,2870.0
2023-12-28 09:55:00,184.4,184.48,184.26,184.47,7771.0,176.1044,176.1808,175.9707,176.1713,7771.0
2023-12-28 10:00:00,184.54,184.74,184.36,184.52,14724.0,176.2381,176.4291,176.0662,176.219,14724.0
2023-12-28 10:05:00,184.51,184.59,184.43,184.48,6911.0,176.2095,176.2859,176.1331,176.1808,6911.0
2023-12-28 10:10:00,184.46,184.73,184.4,184.69,11340.0,176.1617,176.4196,176.1044,176.3814,11340.0
2023-12-28 10:15:00,184.67,184.67,184.44,184.44,5443.0,176.3623,176.3623,176.1426,176.1426,5443.0
2023-12-28 10:20:00,184.48,184.53,184.35,184.52,4693.0,176.1808,176.2286,176.0567,176.219,4693.0
2023-12-28 10:25:00,184.55,184.61,184.51,184.57,3401.0,176.2477,176.305,176.2095,176.2668,3401.0
2023-12-28 10:30:00,184.6,184.66,184.45,184.49,7180.0,176.2954,176.3527,176.1522,176.1904,7180.0
2023-12-28 10:35:00,184.49,184.53,184.4,184.45,6476.0,176.1904,176.2286,176.1044,176.1522,6476.0
2023-12-28 10:40:00,184.5,184.51,184.17,184.27,4793.0,176.1999,176.2095,175.8847,175.9802,4793.0
2023-12-28 10:45:00,184.27,184.28,184.18,184.22,7777.0,175.9802,175.9898,175.8943,175.9325,7777.0
2023-12-28 10:50:00,184.17,184.36,184.13,184.34,3455.0,175.8847,176.0662,175.8465,176.0471,3455.0
2023-12-28 10:55:00,184.32,184.32,184.1,184.3,6432.0,176.028,176.028,175.8179,176.0089,6432.0
2023-12-28 11:00:00,184.38,184.62,184.31,184.62,5681.0,176.0853,176.3145,176.0185,176.3145,5681.0
2023-12-28 11:05:00,184.63,184.78,184.52,184.61,15411.0,176.3241,176.4673,176.219,176.305,15411.0
2023-12-28 11:10:00,184.61,184.62,184.38,184.46,10184.0,176.305,176.3145,176.0853,176.1617,10184.0
2023-12-28 11:15:00,184.45,184.48,184.29,184.3,2903.0,176.1522,176.1808,175.9994,176.0089,2903.0
2023-12-28 11:20:00,184.28,184.34,184.13,184.18,2457.0,175.9898,176.0471,175.8465,175.8943,2457.0
2023-12-28 11:25:00,184.18,184.46,184.18,184.41,7720.0,175.8943,176.1617,175.8943,176.114,7720.0
2023-12-28 11:30:00,184.41,184.46,184.25,184.27,3645.0,176.114,176.1617,175.9611,175.9802,3645.0
2023-12-28 11:35:00,184.3,184.31,184.11,184.15,3611.0,176.0089,176.0185,175.8274,175.8656,3611.0
2023-12-28 11:40:00,184.17,184.36,184.12,184.25,9011.0,175.8847,176.0662,175.837,175.9611,9011.0
2023-12-28 11:45:00,184.21,184.34,184.17,184.2,5512.0,175.9229,176.0471,175.8847,175.9134,5512.0
2023-12-28 11:50:00,184.18,184.34,184.09,184.31,1703.0,175.8943,176.0471,175.8083,176.0185,1703.0
2023-12-28 11:55:00,184.32,184.41,184.32,184.37,3256.0,176.028,176.114,176.028,176.0758,3256.0
2023-12-28 12:00:00,184.38,184.47,184.35,184.4,3472.0,176.0853,176.1713,176.0567,176.1044,3472.0
2023-12-28 12:05:00,184.38,184.41,184.32,184.34,5057.0,176.0853,176.114,176.028,176.0471,5057.0
2023-12-28 12:10:00,184.36,184.39,184.22,184.23,4984.0,176.0662,176.0949,175.9325,175.942,4984.0
2023-12-28 12:15:00,184.22,184.25,184.08,184.09,2110.0,175.9325,175.9611,175.7988,175.8083,2110.0
2023-12-28 12:20:00,184.07,184.11,184.02,184.06,4100.0,175.7892,175.8274,175.7415,175.7797,4100.0
2023-12-28 12:25:00,184.06,184.14,184.04,184.13,4363.0,175.7797,175.8561,175.7606,175.8465,4363.0
2023-12-28 12:30:00,184.11,184.17,184.04,184.05,2930.0,175.8274,175.8847,175.7606,175.7701,2930.0
2023-12-28 12:35:00,183.99,184.06,183.95,183.98,3410.0,175.7128,175.7797,175.6746,175.7033,3410.0
2023-12-28 12:40:00,183.99,184.0,183.91,183.98,3854.0,175.7128,175.7224,175.6364,175.7033,3854.0
2023-12-28 12:45:00,183.97,184.18,183.92,184.17,5252.0,175.6937,175.8943,175.646,175.8847,5252.0
2023-12-28 12:50:00,184.2,184.22,184.17,184.21,2159.0,175.9134,175.9325,175.8847,175.9229,2159.0
2023-12-28 12:55:00,184.22,184.32,184.1,184.1,4966.0,175.9325,176.028,175.8179,175.8179,4966.0
2023-12-28 13:00:00,184.09,184.11,183.84,183.93,6494.0,175.8083,175.8274,175.5696,175.6555,6494.0
2023-12-28 13:05:00,183.89,183.96,183.79,183.96,2120.0,175.6173,175.6842,175.5218,175.6842,2120.0
2023-12-28 13:10:00,183.98,184.1,183.95,184.08,4467.0,175.7033,175.8179,175.6746,175.7988,4467.0
2023-12-28 13:15:00,184.11,184.38,184.11,184.37,5609.0,175.8274,176.0853,175.8274,176.0758,5609.0
2023-12-28 13:20:00,184.37,184.37,184.23,184.25,5149.0,176.0758,176.0758,175.942,175.9611,5149.0
2023-12-28 13:25:00,184.21,184.21,183.97,184.1,7513.0,175.9229,175.9229,175.6937,175.8179,7513.0
2023-12-28 13:30:00,184.11,184.25,184.11,184.24,4098.0,175.8274,175.9611,175.8274,175.9516,4098.0
2023-12-28 13:35:00,184.3,184.41,184.25,184.38,4567.0,176.0089,176.114,175.9611,176.0853,4567.0
2023-12-28 13:40:00,184.37,184.37,184.18,184.18,3659.0,176.0758,176.0758,175.8943,175.8943,3659.0
2023-12-28 13:45:00,184.15,184.26,184.15,184.24,2631.0,175.8656,175.9707,175.8656,175.9516,2631.0
2023-12-28 13:50:00,184.26,184.38,184.19,184.34,3468.0,175.9707,176.0853,175.9038,176.0471,3468.0
2023-12-28 13:55:00,184.32,184.32,184.18,184.22,3212.0,176.028,176.028,175.8943,175.9325,3212.0
2023-12-28 14:00:00,184.22,184.38,184.22,184.38,4469.0,175.9325,176.0853,175.9325,176.0853,4469.0
2023-12-28 14:05:00,184.4,184.4,184.27,184.31,5417.0,176.1044,176.1044,175.9802,176.0185,5417.0
2023-12-28 14:10:00,184.31,184.53,184.3,184.44,9477.0,176.0185,176.2286,176.0089,176.1426,9477.0
2023-12-28 14:15:00,184.54,184.58,184.43,184.43,4267.0,176.2381,176.2763,176.1331,176.1331,4267.0
2023-12-28 14:20:00,184.42,184.61,184.37,184.6,6401.0,176.1235,176.305,176.0758,176.2954,6401.0
2023-12-28 14:25:00,184.58,184.75,184.58,184.59,5615.0,176.2763,176.4387,176.2763,176.2859,5615.0
2023-12-28 14:30:00,184.56,184.58,184.47,184.51,5207.0,176.2572,176.2763,176.1713,176.2095,5207.0
2023-12-28 14:35:00,184.53,184.64,184.49,184.57,4359.0,176.2286,176.3336,176.1904,176.2668,4359.0
2023-12-28 14:40:00,184.55,184.62,184.43,184.44,3774.0,176.2477,176.3145,176.1331,176.1426,3774.0
2023-12-28 14:45:00,184.47,184.6,184.43,184.59,4877.0,176.1713,176.2954,176.1331,176.2859,4877.0
2023-12-28 14:50:00,184.62,184.71,184.6,184.71,4378.0,176.3145,176.4005,176.2954,176.4005,4378.0
2023-12-28 14:55:00,184.71,184.74,184.64,184.66,4024.0,176.4005,176.4291,176.3336,176.3527,4024.0
2023-12-28 15:00:00,184.66,184.74,184.46,184.48,9807.0,176.3527,176.4291,176.1617,176.1808,9807.0
2023-12-28 15:05:00,184.5,184.65,184.41,184.47,12444.0,176.1999,176.3432,176.114,176.1713,12444.0
2023-12-28 15:10:00,184.42,184.42,184.21,184.37,13956.0,176.1235,176.1235,175.9229,176.0758,13956.0
2023-12-28 15:15:00,184.36,184.43,184.24,184.42,14067.0,176.0662,176.1331,175.9516,176.1235,14067.0
2023-12-28 15:20:00,184.43,184.43,184.14,184.2,9563.0,176.1331,176.1331,175.8561,175.9134,9563.0
2023-12-28 15:25:00,184.18,184.22,184.03,184.06,9521.0,175.8943,175.9325,175.751,175.7797,9521.0
2023-12-28 15:30:00,184.08,184.32,184.07,184.31,10481.0,175.7988,176.028,175.7892,176.0185,10481.0
2023-12-28 15:35:00,184.29,184.4,184.22,184.38,7216.0,175.9994,176.1044,175.9325,176.0853,7216.0
2023-12-28 15:40:00,184.4,184.4,184.22,184.37,10570.0,176.1044,176.1044,175.9325,176.0758,10570.0
2023-12-28 15:45:00,184.36,184.39,184.24,184.34,14573.0,176.0662,176.0949,175.9516,176.0471,14573.0
2023-12-28 15:50:00,184.35,184.38,184.09,184.18,20985.0,176.0567,176.0853,175.8083,175.8943,20985.0
2023-12-28 15:55:00,184.22,184.29,184.02,184.18,78495.0,175.9325,175.9994,175.7415,175.8943,78495.0
2023-12-29 09:30:00,184.07,185.0,183.78,185.0,18990.0,175.7892,176.6774,175.5123,176.6774,18990.0
2023-12-29 09:35:00,184.99,185.41,184.85,185.39,8672.0,176.6679,177.069,176.5342,177.0499,8672.0
2023-12-29 09:40:00,185.45,185.57,185.0,185.0,9059.0,177.1072,177.2218,176.6774,176.6774,9059.0
2023-12-29 09:45:00,185.03,185.25,184.95,185.04,11348.0,176.7061,176.9162,176.6297,176.7156,11348.0
2023-12-29 09:50:00,185.03,185.17,184.92,184.92,9520.0,176.7061,176.8398,176.601,176.601,9520.0
2023-12-29 09:55:00,184.84,184.97,184.82,184.87,3029.0,176.5246,176.6488,176.5055,176.5533,3029.0
2023-12-29 10:00:00,184.9,185.0,184.89,184.95,5209.0,176.5819,176.6774,176.5724,176.6297,5209.0
2023-12-29 10:05:00,184.94,185.16,184.87,185.04,8545.0,176.6201,176.8302,176.5533,176.7156,8545.0
2023-12-29 10:10:00,185.0,185.25,184.97,185.25,8328.0,176.6774,176.9162,176.6488,176.9162,8328.0
2023-12-29 10:15:00,185.21,185.45,185.2,185.39,7224.0,176.878,177.1072,176.8684,177.0499,7224.0
2023-12-29 10:20:00,185.41,185.45,185.23,185.23,4100.0,177.069,177.1072,176.8971,176.8971,4100.0
2023-12-29 10:25:00,185.25,185.4,185.24,185.27,3908.0,176.9162,177.0594,176.9066,176.9353,3908.0
2023-12-29 10:30:00,185.34,185.67,185.33,185.55,19124.0,177.0021,177.3173,176.9926,177.2027,19124.0
2023-12-29 10:35:00,185.51,185.52,185.36,185.5,12544.0,177.1645,177.174,177.0212,177.1549,12544.0
2023-12-29 10:40:00,185.4,185.83,185.33,185.83,8366.0,177.0594,177.4701,176.9926,177.4701,8366.0
2023-12-29 10:45:00,185.83,186.03,185.65,185.97,13995.0,177.4701,177.6611,177.2982,177.6038,13995.0
2023-12-29 10:50:00,186.04,186.26,186.04,186.13,6276.0,177.6706,177.8807,177.6706,177.7566,6276.0
2023-12-29 10:55:00,186.08,186.35,186.05,186.31,9996.0,177.7088,177.9667,177.6802,177.9285,9996.0
2023-12-29 11:00:00,186.3,186.43,186.2,186.27,13484.0,177.9189,178.0431,177.8234,177.8903,13484.0
2023-12-29 11:05:00,186.29,186.4,186.18,186.38,7292.0,177.9094,178.0144,177.8043,177.9953,7292.0
2023-12-29 11:10:00,186.38,186.41,186.24,186.34,7610.0,177.9953,178.024,177.8616,177.9571,7610.0
2023-12-29 11:15:00,186.38,186.53,186.32,186.53,8922.0,177.9953,178.1386,177.938,178.1386,8922.0
2023-12-29 11:20:00,186.53,186.6,186.48,186.59,6232.0,178.1386,178.2054,178.0908,178.1959,6232.0
2023-12-29 11:25:00,186.6,186.77,186.44,186.47,19785.0,178.2054,178.3678,178.0526,178.0813,19785.0
2023-12-29 11:30:00,186.51,186.59,186.34,186.34,10726.0,178.1195,178.1959,177.9571,177.9571,10726.0
2023-12-29 11:35:00,186.34,186.35,186.18,186.28,2961.0,177.9571,177.9667,177.8043,177.8998,2961.0
2023-12-29 11:40:00,186.28,186.32,186.06,186.09,4506.0,177.8998,177.938,177.6897,177.7184,4506.0
2023-12-29 11:45:00,186.09,186.12,185.87,185.89,6299.0,177.7184,177.747,177.5083,177.5274,6299.0
2023-12-29 11:50:00,185.86,185.92,185.63,185.65,6605.0,177.4987,177.556,177.2791,177.2982,6605.0
2023-12-29 11:55:00,185.67,185.75,185.6,185.67,4758.0,177.3173,177.3937,177.2504,177.3173,4758.0
2023-12-29 12:00:00,185.64,185.69,185.35,185.4,9320.0,177.2886,177.3364,177.0117,177.0594,9320.0
2023-12-29 12:05:00,185.37,185.4,185.3,185.3,4511.0,177.0308,177.0594,176.9639,176.9639,4511.0
2023-12-29 12:10:00,185.26,185.37,185.2,185.35,4250.0,176.9257,177.0308,176.8684,177.0117,4250.0
2023-12-29 12:15:00,185.3,185.38,185.25,185.33,4462.0,176.9639,177.0403,176.9162,176.9926,4462.0
2023-12-29 12:20:00,185.34,185.34,185.22,185.31,4958.0,177.0021,177.0021,176.8875,176.9735,4958.0
2023-12-29 12:25:00,185.26,185.37,185.22,185.27,2943.0,176.9257,177.0308,176.8875,176.9353,2943.0
2023-12-29 12:30:00,185.27,185.37,185.27,185.3,2772.0,176.9353,177.0308,176.9353,176.9639,2772.0
2023-12-29 12:35:00,185.31,185.4,185.29,185.32,1844.0,176.9735,177.0594,176.9544,176.983,1844.0
2023-12-29 12:40:00,185.39,185.42,185.32,185.32,2853.0,177.0499,177.0785,176.983,176.983,2853.0
2023-12-29 12:45:00,185.34,185.45,185.15,185.15,7092.0,177.0021,177.1072,176.8207,176.8207,7092.0
2023-12-29 12:50:00,185.22,185.3,185.15,185.27,5747.0,176.8875,176.9639,176.8207,176.9353,5747.0
2023-12-29 12:55:00,185.28,185.52,185.28,185.51,3292.0,176.9448,177.174,176.9448,177.1645,3292.0
2023-12-29 13:00:00,185.51,185.62,185.41,185.62,13649.0,177.1645,177.2695,177.069,177.2695,13649.0
2023-12-29 13:05:00,185.64,185.64,185.49,185.5,3300.0,177.2886,177.2886,177.1454,177.1549,3300.0
2023-12-29 13:10:00,185.5,185.87,185.5,185.83,9411.0,177.1549,177.5083,177.1549,177.4701,9411.0
2023-12-29 13:15:00,185.8,185.96,185.66,185.94,12414.0,177.4414,177.5942,177.3077,177.5751,12414.0
2023-12-29 13:20:00,185.9,185.97,185.88,185.92,5424.0,177.5369,177.6038,177.5178,177.556,5424.0
2023-12-29 13:25:00,185.92,185.94,185.74,185.92,5616.0,177.556,177.5751,177.3841,177.556,5616.0
2023-12-29 13:30:00,185.94,185.96,185.75,185.8,5710.0,177.5751,177.5942,177.3937,177.4414,5710.0
2023-12-29 13:35:00,185.8,185.97,185.75,185.93,6386.0,177.4414,177.6038,177.3937,177.5656,6386.0
2023-12-29 13:40:00,185.93,186.03,185.84,186.01,8376.0,177.5656,177.6611,177.4796,177.642,8376.0
2023-12-29 13:45:00,185.96,186.1,185.94,186.09,4349.0,177.5942,177.7279,177.5751,177.7184,4349.0
2023-12-29 13:50:00,186.1,186.26,186.09,186.11,5438.0,177.7279,177.8807,177.7184,177.7375,5438.0
2023-12-29 13:55:00,186.1,186.14,186.05,186.13,5050.0,177.7279,177.7661,177.6802,177.7566,5050.0
2023-12-29 14:00:00,186.15,186.34,186.1,186.33,12423.0,177.7757,177.9571,177.7279,177.9476,12423.0
2023-12-29 14:05:00,186.34,186.37,186.19,186.19,6219.0,177.9571,177.9858,177.8139,177.8139,6219.0
2023-12-29 14:10:00,186.2,186.25,186.13,186.25,6149.0,177.8234,177.8712,177.7566,177.8712,6149.0
2023-12-29 14:15:00,186.2,186.32,186.09,186.21,16267.0,177.8234,177.938,177.7184,177.833,16267.0
2023-12-29 14:20:00,186.21,186.54,186.2,186.48,8226.0,177.833,178.1481,177.8234,178.0908,8226.0
2023-12-29 14:25:00,186.52,186.58,186.42,186.47,5279.0,178.129,178.1863,178.0335,178.0813,5279.0
2023-12-29 14:30:00,186.48,186.54,186.45,186.49,4709.0,178.0908,178.1481,178.0622,178.1004,4709.0
2023-12-29 14:35:00,186.49,186.58,186.44,186.55,4000.0,178.1004,178.1863,178.0526,178.1577,4000.0
2023-12-29 14:40:00,186.5,186.53,186.39,186.52,14014.0,178.1099,178.1386,178.0049,178.129,14014.0
2023-12-29 14:45:00,186.54,186.71,186.53,186.65,7881.0,178.1481,178.3105,178.1386,178.2532,7881.0
2023-12-29 14:50:00,186.62,186.63,186.49,186.52,7756.0,178.2245,178.2341,178.1004,178.129,7756.0
2023-12-29 14:55:00,186.55,186.55,186.45,186.47,4861.0,178.1577,178.1577,178.0622,178.0813,4861.0
2023-12-29 15:00:00,186.47,186.57,186.36,186.37,8061.0,178.0813,178.1768,177.9762,177.9858,8061.0
2023-12-29 15:05:00,186.37,186.68,186.32,186.67,12510.0,177.9858,178.2818,177.938,178.2723,12510.0
2023-12-29 15:10:00,186.66,186.71,186.26,186.43,80186.0,178.2627,178.3105,177.8807,178.0431,80186.0
2023-12-29 15:15:00,186.42,186.45,186.21,186.23,7915.0,178.0335,178.0622,177.833,177.8521,7915.0
2023-12-29 15:20:00,186.21,186.25,185.98,186.16,10663.0,177.833,177.8712,177.6133,177.7852,10663.0
2023-12-29 15:25:00,186.15,186.39,186.12,186.38,6263.0,177.7757,178.0049,177.747,177.9953,6263.0
2023-12-29 15:30:00,186.41,186.44,186.27,186.33,9146.0,178.024,178.0526,177.8903,177.9476,9146.0
2023-12-29 15:35:00,186.36,186.49,186.35,186.42,8479.0,177.9762,178.1004,177.9667,178.0335,8479.0
2023-12-29 15:40:00,186.42,186.5,186.32,186.33,16057.0,178.0335,178.1099,177.938,177.9476,16057.0
2023-12-29 15:45:00,186.35,186.37,186.11,186.11,16051.0,177.9667,177.9858,177.7375,177.7375,16051.0
2023-12-29 15:50:00,186.18,186.39,186.08,186.11,16692.0,177.8043,178.0049,177.7088,177.7375,16692.0
2023-12-29 15:55:00,186.14,186.53,186.07,186.47,74465.0,177.7661,178.1386,177.6993,178.0813,74465.0
2024-01-02 09:30:00,185.53,186.9,185.45,186.81,32915.0,177.1836,178.4919,177.1072,178.406,32915.0
2024-01-02 09:35:00,186.65,187.08,186.4,186.69,8825.0,178.2532,178.6638,178.0144,178.2914,8825.0
2024-01-02 09:40:00,186.82,187.67,186.81,187.25,11246.0,178.4155,179.2273,178.406,178.8262,11246.0
2024-01-02 09:45:00,187.3,187.8,187.29,187.58,9117.0,178.8739,179.3514,178.8644,179.1413,9117.0
2024-01-02 09:50:00,187.74,187.75,187.22,187.71,7802.0,179.2941,179.3037,178.7975,179.2655,7802.0
2024-01-02 09:55:00,187.61,187.78,187.51,187.77,8842.0,179.17,179.3323,179.0745,179.3228,8842.0
2024-01-02 10:00:00,187.78,188.6,187.68,188.35,11521.0,179.3323,180.1155,179.2368,179.8767,11521.0
2024-01-02 10:05:00,188.44,188.44,188.19,188.25,7346.0,179.9627,179.9627,179.7239,179.7812,7346.0
2024-01-02 10:10:00,188.35,188.87,188.35,188.65,18582.0,179.8767,180.3733,179.8767,180.1632,18582.0
2024-01-02 10:15:00,188.69,189.06,188.67,189.05,10228.0,180.2014,180.5548,180.1823,180.5452,10228.0
2024-01-02 10:20:00,189.02,189.21,189.0,189.14,12006.0,180.5166,180.698,180.4975,180.6312,12006.0
2024-01-02 10:25:00,189.21,189.66,189.13,189.66,27616.0,180.698,181.1278,180.6216,181.1278,27616.0
2024-01-02 10:30:00,189.66,189.87,189.2,189.32,16219.0,181.1278,181.3283,180.6885,180.8031,16219.0
2024-01-02 10:35:00,189.33,189.68,189.32,189.68,14326.0,180.8126,181.1469,180.8031,181.1469,14326.0
2024-01-02 10:40:00,189.72,189.86,189.56,189.73,6495.0,181.1851,181.3188,181.0323,181.1946,6495.0
2024-01-02 10:45:00,189.69,190.43,189.69,190.43,16427.0,181.1564,181.8631,181.1564,181.8631,16427.0
2024-01-02 10:50:00,190.39,190.46,190.14,190.37,8477.0,181.8249,181.8918,181.5862,181.8058,8477.0
2024-01-02 10:55:00,190.28,190.39,190.0,190.36,10168.0,181.7199,181.8249,181.4525,181.7963,10168.0
2024-01-02 11:00:00,190.38,190.67,190.26,190.66,19334.0,181.8154,182.0923,181.7008,182.0828,19334.0
2024-01-02 11:05:00,190.66,190.78,190.5,190.77,15177.0,182.0828,182.1974,181.93,182.1878,15177.0
2024-01-02 11:10:00,190.79,190.82,190.33,190.34,18468.0,182.2069,182.2356,181.7676,181.7772,18468.0
2024-01-02 11:15:00,190.36,190.43,189.92,189.93,9092.0,181.7963,181.8631,181.3761,181.3856,9092.0
2024-01-02 11:20:00,189.93,190.0,189.71,189.94,11353.0,181.3856,181.4525,181.1755,181.3952,11353.0
2024-01-02 11:25:00,189.91,189.92,189.74,189.76,6317.0,181.3665,181.3761,181.2042,181.2233,6317.0
2024-01-02 11:30:00,189.74,189.89,189.66,189.79,9430.0,181.2042,181.3474,181.1278,181.2519,9430.0
2024-01-02 11:35:00,189.76,189.76,189.57,189.58,14247.0,181.2233,181.2233,181.0418,181.0514,14247.0
2024-01-02 11:40:00,189.62,189.77,189.59,189.75,7945.0,181.0896,181.2328,181.0609,181.2137,7945.0
2024-01-02 11:45:00,189.73,190.03,189.73,189.93,18964.0,181.1946,181.4811,181.1946,181.3856,18964.0
2024-01-02 11:50:00,189.87,190.07,189.86,190.06,7001.0,181.3283,181.5193,181.3188,181.5098,7001.0
2024-01-02 11:55:00,190.14,190.22,190.09,190.18,9731.0,181.5862,181.6626,181.5384,181.6244,9731.0
2024-01-02 12:00:00,190.16,190.26,189.96,189.99,13246.0,181.6053,181.7008,181.4143,181.4429,13246.0
2024-01-02 12:05:00,190.04,190.05,189.84,189.84,7359.0,181.4907,181.5002,181.2997,181.2997,7359.0
2024-01-02 12:10:00,189.86,190.21,189.78,190.18,5369.0,181.3188,181.653,181.2424,181.6244,5369.0
2024-01-02 12:15:00,190.1,190.25,189.92,190.25,6399.0,181.548,181.6912,181.3761,181.6912,6399.0
2024-01-02 12:20:00,190.28,190.38,190.19,190.34,8116.0,181.7199,181.8154,181.6339,181.7772,8116.0
2024-01-02 12:25:00,190.39,190.72,190.39,190.68,11859.0,181.8249,182.1401,181.8249,182.1019,11859.0
2024-01-02 12:30:00,190.7,190.76,190.52,190.59,6077.0,182.121,182.1783,181.9491,182.0159,6077.0
2024-01-02 12:35:00,190.53,190.8,190.53,190.74,6963.0,181.9586,182.2165,181.9586,182.1592,6963.0
2024-01-02 12:40:00,190.78,190.79,190.6,190.71,4966.0,182.1974,182.2069,182.0255,182.1305,4966.0
2024-01-02 12:45:00,190.72,190.84,190.67,190.83,5170.0,182.1401,182.2547,182.0923,182.2451,5170.0
2024-01-02 12:50:00,190.86,191.05,190.73,190.96,8284.0,182.2738,182.4552,182.1496,182.3693,8284.0
2024-01-02 12:55:00,190.92,190.92,190.71,190.87,4281.0,182.3311,182.3311,182.1305,182.2833,4281.0
2024-01-02 13:00:00,190.85,190.89,190.62,190.69,8328.0,182.2642,182.3024,182.0446,182.1114,8328.0
2024-01-02 13:05:00,190.69,190.79,190.62,190.78,3925.0,182.1114,182.2069,182.0446,182.1974,3925.0
2024-01-02 13:10:00,190.81,190.96,190.76,190.81,5064.0,182.226,182.3693,182.1783,182.226,5064.0
2024-01-02 13:15:00,190.83,190.92,190.77,190.92,3554.0,182.2451,182.3311,182.1878,182.3311,3554.0
2024-01-02 13:20:00,190.86,190.86,190.5,190.56,8950.0,182.2738,182.2738,181.93,181.9873,8950.0
2024-01-02 13:25:00,190.59,190.84,190.55,190.65,10402.0,182.0159,182.2547,181.9777,182.0732,10402.0
2024-01-02 13:30:00,190.68,190.72,190.53,190.71,13931.0,182.1019,182.1401,181.9586,182.1305,13931.0
2024-01-02 13:35:00,190.74,190.85,190.73,190.83,3426.0,182.1592,182.2642,182.1496,182.2451,3426.0
2024-01-02 13:40:00,190.82,190.97,190.81,190.85,6710.0,182.2356,182.3788,182.226,182.2642,6710.0
2024-01-02 13:45:00,190.85,190.88,190.67,190.83,5817.0,182.2642,182.2929,182.0923,182.2451,5817.0
2024-01-02 13:50:00,190.85,190.93,190.6,190.6,3955.0,182.2642,182.3406,182.0255,182.0255,3955.0
2024-01-02 13:55:00,190.65,190.71,190.52,190.62,11684.0,182.0732,182.1305,181.9491,182.0446,11684.0
2024-01-02 14:00:00,190.6,190.73,190.51,190.7,10871.0,182.0255,182.1496,181.9395,182.121,10871.0
2024-01-02 14:05:00,190.7,190.74,190.46,190.5,7870.0,182.121,182.1592,181.8918,181.93,7870.0
2024-01-02 14:10:00,190.53,190.66,190.53,190.61,11323.0,181.9586,182.0828,181.9586,182.035,11323.0
2024-01-02 14:15:00,190.63,190.86,190.59,190.83,5092.0,182.0541,182.2738,182.0159,182.2451,5092.0
2024-01-02 14:20:00,190.88,190.93,190.69,190.69,8936.0,182.2929,182.3406,182.1114,182.1114,8936.0
2024-01-02 14:25:00,190.64,190.85,190.62,190.83,9160.0,182.0637,182.2642,182.0446,182.2451,9160.0
2024-01-02 14:30:00,190.79,190.94,190.77,190.8,7900.0,182.2069,182.3502,182.1878,182.2165,7900.0
2024-01-02 14:35:00,190.8,190.9,190.75,190.9,9021.0,182.2165,182.312,182.1687,182.312,9021.0
2024-01-02 14:40:00,190.9,191.01,190.83,190.89,19413.0,182.312,182.417,182.2451,182.3024,19413.0
2024-01-02 14:45:00,190.86,190.9,190.78,190.84,10092.0,182.2738,182.312,182.1974,182.2547,10092.0
2024-01-02 14:50:00,190.89,191.4,190.88,191.4,54020.0,182.3024,182.7895,182.2929,182.7895,54020.0
2024-01-02 14:55:00,191.43,191.47,191.31,191.31,16293.0,182.8181,182.8563,182.7035,182.7035,16293.0
2024-01-02 15:00:00,191.29,191.57,191.21,191.5,22184.0,182.6844,182.9518,182.608,182.885,22184.0
2024-01-02 15:05:00,191.5,191.63,191.34,191.54,18802.0,182.885,183.0091,182.7322,182.9232,18802.0
2024-01-02 15:10:00,191.57,191.69,191.48,191.69,14269.0,182.9518,183.0664,182.8659,183.0664,14269.0
2024-01-02 15:15:00,191.68,191.75,191.4,191.72,21161.0,183.0569,183.1237,182.7895,183.0951,21161.0
2024-01-02 15:20:00,191.72,191.78,191.55,191.57,14492.0,183.0951,183.1524,182.9327,182.9518,14492.0
2024-01-02 15:25:00,191.59,191.74,191.44,191.46,20383.0,182.9709,183.1142,182.8277,182.8468,20383.0
2024-01-02 15:30:00,191.47,191.65,191.34,191.51,18651.0,182.8563,183.0282,182.7322,182.8945,18651.0
2024-01-02 15:35:00,191.53,191.85,191.49,191.84,27910.0,182.9136,183.2192,182.8754,183.2097,27910.0
2024-01-02 15:40:00,191.85,192.07,191.66,191.87,46238.0,183.2192,183.4294,183.0378,183.2383,46238.0
2024-01-02 15:45:00,191.87,191.92,191.81,191.91,30129.0,183.2383,183.2861,183.181,183.2765,30129.0
2024-01-02 15:50:00,191.93,192.15,191.8,192.08,51853.0,183.2956,183.5058,183.1715,183.4389,51853.0
2024-01-02 15:55:00,192.09,192.23,191.87,192.06,132955.0,183.4485,183.5822,183.2383,183.4198,132955.0
2024-01-03 09:30:00,192.5,193.98,192.5,193.66,73363.0,183.84,185.2534,183.84,184.9478,73363.0
2024-01-03 09:35:00,193.69,194.35,192.51,194.08,27404.0,184.9765,185.6068,183.8496,185.3489,27404.0
2024-01-03 09:40:00,193.94,194.09,192.7,193.0,45909.0,185.2152,185.3585,184.031,184.3175,45909.0
2024-01-03 09:45:00,192.91,193.19,192.48,193.0,16588.0,184.2316,184.499,183.8209,184.3175,16588.0
2024-01-03 09:50:00,193.02,193.96,192.92,193.66,23591.0,184.3366,185.2343,184.2411,184.9478,23591.0
2024-01-03 09:55:00,193.74,194.05,193.48,193.81,17966.0,185.0242,185.3203,184.7759,185.0911,17966.0
2024-01-03 10:00:00,193.94,193.94,192.78,193.37,14447.0,185.2152,185.2152,184.1074,184.6709,14447.0
2024-01-03 10:05:00,193.29,193.6,192.53,192.64,12600.0,184.5945,184.8905,183.8687,183.9737,12600.0
2024-01-03 10:10:00,192.74,192.74,192.21,192.22,10530.0,184.0692,184.0692,183.5631,183.5726,10530.0
2024-01-03 10:15:00,192.26,192.83,192.14,192.73,21183.0,183.6108,184.1552,183.4962,184.0597,21183.0
2024-01-03 10:20:00,192.75,193.03,192.51,192.52,17001.0,184.0788,184.3462,183.8496,183.8591,17001.0
2024-01-03 10:25:00,192.54,193.38,192.52,193.38,13874.0,183.8782,184.6804,183.8591,184.6804,13874.0
2024-01-03 10:30:00,193.38,193.4,192.92,193.11,11488.0,184.6804,184.6995,184.2411,184.4226,11488.0
2024-01-03 10:35:00,193.18,193.55,193.05,193.46,10993.0,184.4894,184.8428,184.3653,184.7568,10993.0
2024-01-03 10:40:00,193.42,193.45,192.88,193.13,17812.0,184.7186,184.7473,184.2029,184.4417,17812.0
2024-01-03 10:45:00,193.2,193.31,193.01,193.11,9953.0,184.5085,184.6136,184.3271,184.4226,9953.0
2024-01-03 10:50:00,193.06,193.07,192.37,192.44,15870.0,184.3748,184.3844,183.7159,183.7827,15870.0
2024-01-03 10:55:00,192.43,192.56,192.31,192.56,4634.0,183.7732,183.8973,183.6586,183.8973,4634.0
2024-01-03 11:00:00,192.52,192.73,192.46,192.6,9040.0,183.8591,184.0597,183.8018,183.9355,9040.0
2024-01-03 11:05:00,192.6,193.08,192.6,193.06,14120.0,183.9355,184.3939,183.9355,184.3748,14120.0
2024-01-03 11:10:00,193.06,193.06,192.78,193.0,8559.0,184.3748,184.3748,184.1074,184.3175,8559.0
2024-01-03 11:15:00,193.0,193.06,192.34,192.4,15627.0,184.3175,184.3748,183.6872,183.7445,15627.0
2024-01-03 11:20:00,192.45,192.56,192.34,192.56,9623.0,183.7923,183.8973,183.6872,183.8973,9623.0
2024-01-03 11:25:00,192.53,192.85,192.42,192.75,17199.0,183.8687,184.1743,183.7636,184.0788,17199.0
2024-01-03 11:30:00,192.75,192.76,192.4,192.51,7073.0,184.0788,184.0883,183.7445,183.8496,7073.0
2024-01-03 11:35:00,192.57,192.75,192.41,192.51,9136.0,183.9069,184.0788,183.7541,183.8496,9136.0
2024-01-03 11:40:00,192.5,192.72,192.38,192.72,7460.0,183.84,184.0501,183.7254,184.0501,7460.0
2024-01-03 11:45:00,192.69,192.77,192.54,192.73,6723.0,184.0215,184.0979,183.8782,184.0597,6723.0
2024-01-03 11:50:00,192.75,192.88,192.61,192.67,9722.0,184.0788,184.2029,183.9451,184.0024,9722.0
2024-01-03 11:55:00,192.68,192.8,192.64,192.71,9383.0,184.0119,184.1265,183.9737,184.0406,9383.0
2024-01-03 12:00:00,192.69,192.78,192.52,192.71,8165.0,184.0215,184.1074,183.8591,184.0406,8165.0
2024-01-03 12:05:00,192.74,192.76,192.59,192.59,10620.0,184.0692,184.0883,183.926,183.926,10620.0
2024-01-03 12:10:00,192.59,192.62,192.34,192.44,13332.0,183.926,183.9546,183.6872,183.7827,13332.0
2024-01-03 12:15:00,192.42,192.63,192.35,192.45,9953.0,183.7636,183.9642,183.6968,183.7923,9953.0
2024-01-03 12:20:00,192.48,192.8,192.46,192.69,6849.0,183.8209,184.1265,183.8018,184.0215,6849.0
2024-01-03 12:25:00,192.7,193.04,192.7,193.0,30717.0,184.031,184.3557,184.031,184.3175,30717.0
2024-01-03 12:30:00,193.01,193.17,192.99,193.11,12739.0,184.3271,184.4799,184.308,184.4226,12739.0
2024-01-03 12:35:00,193.13,193.2,193.04,193.04,8574.0,184.4417,184.5085,184.3557,184.3557,8574.0
2024-01-03 12:40:00,193.02,193.12,192.94,193.06,10480.0,184.3366,184.4321,184.2602,184.3748,10480.0
2024-01-03 12:45:00,193.08,193.13,192.75,192.93,7636.0,184.3939,184.4417,184.0788,184.2507,7636.0
2024-01-03 12:50:00,192.91,192.97,192.84,192.92,4909.0,184.2316,184.2889,184.1647,184.2411,4909.0
2024-01-03 12:55:00,192.91,193.09,192.86,192.93,7041.0,184.2316,184.4035,184.1838,184.2507,7041.0
2024-01-03 13:00:00,192.97,193.08,192.78,192.82,4785.0,184.2889,184.3939,184.1074,184.1456,4785.0
2024-01-03 13:05:00,192.83,192.99,192.73,192.98,5365.0,184.1552,184.308,184.0597,184.2984,5365.0
2024-01-03 13:10:00,193.02,193.08,192.73,192.73,4594.0,184.3366,184.3939,184.0597,184.0597,4594.0
2024-01-03 13:15:00,192.72,192.75,192.61,192.65,4744.0,184.0501,184.0788,183.9451,183.9833,4744.0
2024-01-03 13:20:00,192.63,192.66,192.47,192.49,5765.0,183.9642,183.9928,183.8114,183.8305,5765.0
2024-01-03 13:25:00,192.49,192.49,192.26,192.42,7647.0,183.8305,183.8305,183.6108,183.7636,7647.0
2024-01-03 13:30:00,192.42,192.48,192.25,192.3,6020.0,183.7636,183.8209,183.6013,183.649,6020.0
2024-01-03 13:35:00,192.26,192.37,192.18,192.35,6463.0,183.6108,183.7159,183.5344,183.6968,6463.0
2024-01-03 13:40:00,192.36,192.53,192.35,192.35,7077.0,183.7063,183.8687,183.6968,183.6968,7077.0
2024-01-03 13:45:00,192.36,192.36,192.07,192.26,6790.0,183.7063,183.7063,183.4294,183.6108,6790.0
2024-01-03 13:50:00,192.27,192.31,192.18,192.27,5734.0,183.6204,183.6586,183.5344,183.6204,5734.0
2024-01-03 13:55:00,192.25,192.41,192.24,192.41,12552.0,183.6013,183.7541,183.5917,183.7541,12552.0
2024-01-03 14:00:00,192.34,192.59,192.27,192.49,11726.0,183.6872,183.926,183.6204,183.8305,11726.0
2024-01-03 14:05:00,192.47,192.52,192.37,192.47,4048.0,183.8114,183.8591,183.7159,183.8114,4048.0
2024-01-03 14:10:00,192.5,192.67,192.42,192.57,7482.0,183.84,184.0024,183.7636,183.9069,7482.0
2024-01-03 14:15:00,192.58,192.58,192.46,192.49,4409.0,183.9164,183.9164,183.8018,183.8305,4409.0
2024-01-03 14:20:00,192.46,192.64,192.46,192.64,13449.0,183.8018,183.9737,183.8018,183.9737,13449.0
2024-01-03 14:25:00,192.62,193.01,192.59,192.87,10803.0,183.9546,184.3271,183.926,184.1934,10803.0
2024-01-03 14:30:00,192.9,193.01,192.7,193.0,9902.0,184.222,184.3271,184.031,184.3175,9902.0
2024-01-03 14:35:00,193.09,193.12,192.83,192.84,10240.0,184.4035,184.4321,184.1552,184.1647,10240.0
2024-01-03 14:40:00,192.89,192.91,192.67,192.84,4809.0,184.2125,184.2316,184.0024,184.1647,4809.0
2024-01-03 14:45:00,192.91,192.91,192.58,192.68,6798.0,184.2316,184.2316,183.9164,184.0119,6798.0
2024-01-03 14:50:00,192.71,192.8,192.51,192.52,10281.0,184.0406,184.1265,183.8496,183.8591,10281.0
2024-01-03 14:55:00,192.57,192.74,192.55,192.55,8682.0,183.9069,184.0692,183.8878,183.8878,8682.0
2024-01-03 15:00:00,192.52,192.54,192.35,192.38,25456.0,183.8591,183.8782,183.6968,183.7254,25456.0
2024-01-03 15:05:00,192.39,192.49,192.22,192.37,13403.0,183.735,183.8305,183.5726,183.7159,13403.0
2024-01-03 15:10:00,192.36,192.38,192.24,192.24,10774.0,183.7063,183.7254,183.5917,183.5917,10774.0
2024-01-03 15:15:00,192.22,192.25,192.03,192.13,12214.0,183.5726,183.6013,183.3912,183.4867,12214.0
2024-01-03 15:20:00,192.15,192.19,191.94,191.97,14763.0,183.5058,183.544,183.3052,183.3339,14763.0
2024-01-03 15:25:00,191.94,191.97,191.67,191.76,19973.0,183.3052,183.3339,183.0473,183.1333,19973.0
2024-01-03 15:30:00,191.76,191.76,191.41,191.46,14708.0,183.1333,183.1333,182.799,182.8468,14708.0
2024-01-03 15:35:00,191.45,191.72,191.37,191.72,17140.0,182.8372,183.0951,182.7608,183.0951,17140.0
2024-01-03 15:40:00,191.82,192.06,191.67,191.89,26926.0,183.1906,183.4198,183.0473,183.2574,26926.0
2024-01-03 15:45:00,191.88,191.94,191.51,191.59,25720.0,183.2479,183.3052,182.8945,182.9709,25720.0
2024-01-03 15:50:00,191.56,191.71,191.48,191.55,41967.0,182.9423,183.0855,182.8659,182.9327,41967.0
2024-01-03 15:55:00,191.56,191.9,191.47,191.86,131478.0,182.9423,183.267,182.8563,183.2288,131478.0
2024-01-04 09:30:00,191.65,192.24,190.33,191.89,33239.0,183.0282,183.5917,181.7676,183.2574,33239.0
2024-01-04 09:35:00,191.72,192.66,191.48,192.43,7072.0,183.0951,183.9928,182.8659,183.7732,7072.0
2024-01-04 09:40:00,192.44,192.97,192.2,192.97,13301.0,183.7827,184.2889,183.5535,184.2889,13301.0
2024-01-04 09:45:00,192.84,193.2,192.65,192.77,18418.0,184.1647,184.5085,183.9833,184.0979,18418.0
2024-01-04 09:50:00,192.77,193.48,192.77,193.14,16154.0,184.0979,184.7759,184.0979,184.4512,16154.0
2024-01-04 09:55:00,193.03,193.53,192.89,193.42,21938.0,184.3462,184.8237,184.2125,184.7186,21938.0
2024-01-04 10:00:00,193.4,193.78,193.4,193.53,13032.0,184.6995,185.0624,184.6995,184.8237,13032.0
2024-01-04 10:05:00,193.58,193.9,193.57,193.75,18531.0,184.8714,185.177,184.8619,185.0338,18531.0
2024-01-04 10:10:00,193.7,194.2,193.69,194.11,31276.0,184.986,185.4635,184.9765,185.3776,31276.0
2024-01-04 10:15:00,194.11,194.56,194.1,194.22,45410.0,185.3776,185.8073,185.368,185.4826,45410.0
2024-01-04 10:20:00,194.21,194.37,194.02,194.27,33341.0,185.4731,185.6259,185.2916,185.5304,33341.0
2024-01-04 10:25:00,194.27,194.58,194.1,194.5,18936.0,185.5304,185.8264,185.368,185.75,18936.0
2024-01-04 10:30:00,194.5,194.78,194.42,194.72,11821.0,185.75,186.0174,185.6736,185.9601,11821.0
2024-01-04 10:35:00,194.73,194.79,194.39,194.43,13667.0,185.9697,186.027,185.645,185.6832,13667.0
2024-01-04 10:40:00,194.41,194.63,194.21,194.61,13700.0,185.6641,185.8742,185.4731,185.8551,13700.0
2024-01-04 10:45:00,194.61,194.91,194.61,194.64,12588.0,185.8551,186.1416,185.8551,185.8837,12588.0
2024-01-04 10:50:00,194.64,194.7,194.42,194.53,15830.0,185.8837,185.941,185.6736,185.7787,15830.0
2024-01-04 10:55:00,194.48,195.09,194.36,195.09,15231.0,185.7309,186.3135,185.6163,186.3135,15231.0
2024-01-04 11:00:00,195.1,195.23,194.88,195.09,10712.0,186.323,186.4472,186.1129,186.3135,10712.0
2024-01-04 11:05:00,195.12,195.18,194.99,195.12,9846.0,186.3421,186.3994,186.218,186.3421,9846.0
2024-01-04 11:10:00,195.14,195.65,195.14,195.49,19191.0,186.3612,186.8483,186.3612,186.6955,19191.0
2024-01-04 11:15:00,195.51,195.54,195.07,195.07,13572.0,186.7146,186.7432,186.2944,186.2944,13572.0
2024-01-04 11:20:00,195.07,195.11,194.83,194.99,7642.0,186.2944,186.3326,186.0652,186.218,7642.0
2024-01-04 11:25:00,194.99,195.34,194.96,194.98,9224.0,186.218,186.5522,186.1893,186.2084,9224.0
2024-01-04 11:30:00,194.98,194.98,194.45,194.6,9282.0,186.2084,186.2084,185.7023,185.8455,9282.0
2024-01-04 11:35:00,194.64,194.78,194.57,194.68,8720.0,185.8837,186.0174,185.8169,185.9219,8720.0
2024-01-04 11:40:00,194.7,194.73,194.43,194.44,15622.0,185.941,185.9697,185.6832,185.6927,15622.0
2024-01-04 11:45:00,194.43,194.53,194.41,194.49,9752.0,185.6832,185.7787,185.6641,185.7405,9752.0
2024-01-04 11:50:00,194.5,194.5,194.23,194.25,13060.0,185.75,185.75,185.4922,185.5113,13060.0
2024-01-04 11:55:00,194.23,194.32,193.75,193.87,15393.0,185.4922,185.5781,185.0338,185.1484,15393.0
2024-01-04 12:00:00,193.86,193.86,193.34,193.43,10750.0,185.1388,185.1388,184.6422,184.7282,10750.0
2024-01-04 12:05:00,193.44,193.51,193.39,193.43,9755.0,184.7377,184.8046,184.69,184.7282,9755.0
2024-01-04 12:10:00,193.37,193.51,193.31,193.38,15867.0,184.6709,184.8046,184.6136,184.6804,15867.0
2024-01-04 12:15:00,193.4,193.4,192.65,192.69,11854.0,184.6995,184.6995,183.9833,184.0215,11854.0
2024-01-04 12:20:00,192.59,192.59,191.91,191.99,10936.0,183.926,183.926,183.2765,183.353,10936.0
2024-01-04 12:25:00,191.93,192.08,191.83,192.02,5933.0,183.2956,183.4389,183.2001,183.3816,5933.0
2024-01-04 12:30:00,192.03,192.03,191.51,191.56,6636.0,183.3912,183.3912,182.8945,182.9423,6636.0
2024-01-04 12:35:00,191.56,191.83,191.55,191.74,5814.0,182.9423,183.2001,182.9327,183.1142,5814.0
2024-01-04 12:40:00,191.71,191.86,191.64,191.86,4511.0,183.0855,183.2288,183.0187,183.2288,4511.0
2024-01-04 12:45:00,191.88,192.01,191.82,191.95,4523.0,183.2479,183.3721,183.1906,183.3147,4523.0
2024-01-04 12:50:00,191.92,192.04,191.86,191.97,5809.0,183.2861,183.4007,183.2288,183.3339,5809.0
2024-01-04 12:55:00,191.96,192.02,191.65,191.73,11990.0,183.3243,183.3816,183.0282,183.1046,11990.0
2024-01-04 13:00:00,191.75,192.0,191.75,191.98,4489.0,183.1237,183.3625,183.1237,183.3434,4489.0
2024-01-04 13:05:00,191.98,191.99,191.7,191.71,3790.0,183.3434,183.353,183.076,183.0855,3790.0
2024-01-04 13:10:00,191.65,191.65,191.5,191.62,5084.0,183.0282,183.0282,182.885,182.9996,5084.0
2024-01-04 13:15:00,191.65,191.66,191.4,191.53,3243.0,183.0282,183.0378,182.7895,182.9136,3243.0
2024-01-04 13:20:00,191.57,191.78,191.56,191.74,6368.0,182.9518,183.1524,182.9423,183.1142,6368.0
2024-01-04 13:25:00,191.73,191.73,191.5,191.53,8298.0,183.1046,183.1046,182.885,182.9136,8298.0
2024-01-04 13:30:00,191.52,191.64,191.29,191.34,8236.0,182.9041,183.0187,182.6844,182.7322,8236.0
2024-01-04 13:35:00,191.31,191.49,191.22,191.48,4598.0,182.7035,182.8754,182.6176,182.8659,4598.0
2024-01-04 13:40:00,191.49,191.49,191.39,191.46,1844.0,182.8754,182.8754,182.7799,182.8468,1844.0
2024-01-04 13:45:00,191.5,191.5,191.33,191.45,2049.0,182.885,182.885,182.7226,182.8372,2049.0
2024-01-04 13:50:00,191.48,191.63,191.48,191.61,6830.0,182.8659,183.0091,182.8659,182.99,6830.0
2024-01-04 13:55:00,191.49,191.49,191.26,191.33,2074.0,182.8754,182.8754,182.6558,182.7226,2074.0
2024-01-04 14:00:00,191.39,191.5,191.35,191.45,2877.0,182.7799,182.885,182.7417,182.8372,2877.0
2024-01-04 14:05:00,191.42,191.43,191.09,191.14,7748.0,182.8086,182.8181,182.4934,182.5412,7748.0
2024-01-04 14:10:00,191.15,191.3,191.06,191.25,15072.0,182.5507,182.694,182.4648,182.6462,15072.0
2024-01-04 14:15:00,191.17,191.3,191.1,191.14,5308.0,182.5698,182.694,182.503,182.5412,5308.0
2024-01-04 14:20:00,191.18,191.2,191.0,191.1,2198.0,182.5794,182.5985,182.4075,182.503,2198.0
2024-01-04 14:25:00,191.05,191.22,191.05,191.22,2705.0,182.4552,182.6176,182.4552,182.6176,2705.0
2024-01-04 14:30:00,191.15,191.15,190.96,191.0,10782.0,182.5507,182.5507,182.3693,182.4075,10782.0
2024-01-04 14:35:00,191.04,191.09,190.95,191.0,8286.0,182.4457,182.4934,182.3597,182.4075,8286.0
2024-01-04 14:40:00,191.0,191.07,190.95,191.03,3829.0,182.4075,182.4743,182.3597,182.4361,3829.0
2024-01-04 14:45:00,191.02,191.32,190.99,191.28,4767.0,182.4266,182.7131,182.3979,182.6749,4767.0
2024-01-04 14:50:00,191.32,191.38,191.18,191.22,4137.0,182.7131,182.7704,182.5794,182.6176,4137.0
2024-01-04 14:55:00,191.22,191.22,191.08,191.16,4253.0,182.6176,182.6176,182.4839,182.5603,4253.0
2024-01-04 15:00:00,191.16,191.22,190.92,191.02,5790.0,182.5603,182.6176,182.3311,182.4266,5790.0
2024-01-04 15:05:00,191.0,191.14,190.97,191.09,6506.0,182.4075,182.5412,182.3788,182.4934,6506.0
2024-01-04 15:10:00,191.06,191.13,191.01,191.11,12865.0,182.4648,182.5316,182.417,182.5125,12865.0
2024-01-04 15:15:00,191.1,191.15,190.96,191.05,7146.0,182.503,182.5507,182.3693,182.4552,7146.0
2024-01-04 15:20:00,191.06,191.2,191.06,191.2,6859.0,182.4648,182.5985,182.4648,182.5985,6859.0
2024-01-04 15:25:00,191.19,191.24,191.04,191.19,14580.0,182.5889,182.6367,182.4457,182.5889,14580.0
2024-01-04 15:30:00,191.25,191.49,191.15,191.24,14231.0,182.6462,182.8754,182.5507,182.6367,14231.0
2024-01-04 15:35:00,191.25,191.34,191.1,191.22,9754.0,182.6462,182.7322,182.503,182.6176,9754.0
2024-01-04 15:40:00,191.25,191.27,191.13,191.22,10270.0,182.6462,182.6653,182.5316,182.6176,10270.0
2024-01-04 15:45:00,191.23,191.33,191.05,191.07,17039.0,182.6271,182.7226,182.4552,182.4743,17039.0
2024-01-04 15:50:00,191.09,191.15,190.81,190.85,26117.0,182.4934,182.5507,182.226,182.2642,26117.0
2024-01-04 15:55:00,190.87,190.96,190.41,190.49,111120.0,182.2833,182.3693,181.844,181.9204,111120.0
2024-01-05 09:30:00,190.02,190.02,188.69,189.39,19545.0,181.4716,181.4716,180.2014,180.8699,19545.0
2024-01-05 09:35:00,189.21,189.29,188.24,188.31,8476.0,180.698,180.7744,179.7717,179.8385,8476.0
2024-01-05 09:40:00,188.38,188.58,187.74,188.43,8173.0,179.9054,180.0964,179.2941,179.9531,8173.0
2024-01-05 09:45:00,188.42,188.68,188.18,188.6,10364.0,179.9436,180.1919,179.7144,180.1155,10364.0
2024-01-05 09:50:00,188.58,189.1,188.56,188.69,5740.0,180.0964,180.593,180.0773,180.2014,5740.0
2024-01-05 09:55:00,188.63,188.88,188.49,188.86,7769.0,180.1441,180.3829,180.0104,180.3638,7769.0
2024-01-05 10:00:00,188.87,189.55,188.87,189.26,22382.0,180.3733,181.0227,180.3733,180.7458,22382.0
2024-01-05 10:05:00,189.46,190.79,189.46,190.51,26703.0,180.9368,182.2069,180.9368,181.9395,26703.0
2024-01-05 10:10:00,190.66,190.71,190.29,190.54,10136.0,182.0828,182.1305,181.7294,181.9682,10136.0
2024-01-05 10:15:00,190.4,190.62,190.35,190.38,10525.0,181.8345,182.0446,181.7867,181.8154,10525.0
2024-01-05 10:20:00,190.38,190.48,190.23,190.45,11645.0,181.8154,181.9109,181.6721,181.8822,11645.0
2024-01-05 10:25:00,190.33,190.38,190.2,190.24,3883.0,181.7676,181.8154,181.6435,181.6817,3883.0
2024-01-05 10:30:00,190.24,190.24,189.79,189.89,8549.0,181.6817,181.6817,181.2519,181.3474,8549.0
2024-01-05 10:35:00,189.76,189.8,189.42,189.42,3532.0,181.2233,181.2615,180.8986,180.8986,3532.0
2024-01-05 10:40:00,189.33,189.66,189.28,189.66,4225.0,180.8126,181.1278,180.7649,181.1278,4225.0
2024-01-05 10:45:00,189.66,189.76,189.34,189.36,3660.0,181.1278,181.2233,180.8222,180.8413,3660.0
2024-01-05 10:50:00,189.33,189.8,189.3,189.71,6970.0,180.8126,181.2615,180.784,181.1755,6970.0
2024-01-05 10:55:00,189.63,189.83,189.52,189.77,2953.0,181.0991,181.2901,180.9941,181.2328,2953.0
2024-01-05 11:00:00,189.63,189.86,189.62,189.65,3013.0,181.0991,181.3188,181.0896,181.1182,3013.0
2024-01-05 11:05:00,189.77,189.8,189.48,189.59,3783.0,181.2328,181.2615,180.9559,181.0609,3783.0
2024-01-05 11:10:00,189.59,189.63,189.45,189.52,2525.0,181.0609,181.0991,180.9272,180.9941,2525.0
2024-01-05 11:15:00,189.45,189.45,188.99,189.04,4513.0,180.9272,180.9272,180.4879,180.5357,4513.0
2024-01-05 11:20:00,188.99,189.2,188.95,188.99,3172.0,180.4879,180.6885,180.4497,180.4879,3172.0
2024-01-05 11:25:00,188.95,189.06,188.73,189.06,13845.0,180.4497,180.5548,180.2396,180.5548,13845.0
2024-01-05 11:30:00,188.97,189.19,188.97,189.1,4606.0,180.4688,180.6789,180.4688,180.593,4606.0
2024-01-05 11:35:00,189.2,189.2,188.62,188.68,6557.0,180.6885,180.6885,180.1346,180.1919,6557.0
2024-01-05 11:40:00,188.7,188.78,188.64,188.78,1705.0,180.211,180.2874,180.1537,180.2874,1705.0
2024-01-05 11:45:00,188.78,188.78,188.44,188.59,5351.0,180.2874,180.2874,179.9627,180.1059,5351.0
2024-01-05 11:50:00,188.53,188.53,188.2,188.2,2266.0,180.0486,180.0486,179.7335,179.7335,2266.0
2024-01-05 11:55:00,188.22,188.35,188.19,188.32,4527.0,179.7526,179.8767,179.7239,179.8481,4527.0
2024-01-05 12:00:00,188.25,188.42,187.97,187.97,9943.0,179.7812,179.9436,179.5138,179.5138,9943.0
2024-01-05 12:05:00,187.92,187.97,187.7,187.75,7035.0,179.466,179.5138,179.2559,179.3037,7035.0
2024-01-05 12:10:00,187.69,187.7,187.42,187.61,14021.0,179.2464,179.2559,178.9885,179.17,14021.0
2024-01-05 12:15:00,187.6,187.7,187.46,187.64,2747.0,179.1604,179.2559,179.0267,179.1986,2747.0
2024-01-05 12:20:00,187.71,187.78,187.61,187.61,4145.0,179.2655,179.3323,179.17,179.17,4145.0
2024-01-05 12:25:00,187.61,187.66,187.55,187.62,2466.0,179.17,179.2177,179.1127,179.1795,2466.0
2024-01-05 12:30:00,187.6,187.6,187.42,187.43,2766.0,179.1604,179.1604,178.9885,178.9981,2766.0
2024-01-05 12:35:00,187.46,187.6,187.34,187.39,2859.0,179.0267,179.1604,178.9121,178.9599,2859.0
2024-01-05 12:40:00,187.41,187.69,187.29,187.54,4223.0,178.979,179.2464,178.8644,179.1031,4223.0
2024-01-05 12:45:00,187.41,187.55,187.39,187.51,3737.0,178.979,179.1127,178.9599,179.0745,3737.0
2024-01-05 12:50:00,187.48,187.56,187.4,187.4,3576.0,179.0458,179.1222,178.9694,178.9694,3576.0
2024-01-05 12:55:00,187.38,187.44,187.36,187.43,2140.0,178.9503,179.0076,178.9312,178.9981,2140.0
2024-01-05 13:00:00,187.33,187.33,187.18,187.24,7895.0,178.9026,178.9026,178.7593,178.8166,7895.0
2024-01-05 13:05:00,187.22,187.24,187.03,187.09,3732.0,178.7975,178.8166,178.6161,178.6734,3732.0
2024-01-05 13:10:00,187.06,187.34,187.05,187.34,3489.0,178.6447,178.9121,178.6352,178.9121,3489.0
2024-01-05 13:15:00,187.18,187.2,186.98,187.09,18015.0,178.7593,178.7784,178.5683,178.6734,18015.0
2024-01-05 13:20:00,187.13,187.22,187.09,187.17,2734.0,178.7116,178.7975,178.6734,178.7498,2734.0
2024-01-05 13:25:00,187.25,187.53,187.25,187.43,11192.0,178.8262,179.0936,178.8262,178.9981,11192.0
2024-01-05 13:30:00,187.49,187.52,187.24,187.37,3495.0,179.0554,179.084,178.8166,178.9408,3495.0
2024-01-05 13:35:00,187.49,187.72,187.45,187.72,4746.0,179.0554,179.275,179.0172,179.275,4746.0
2024-01-05 13:40:00,187.8,187.83,187.58,187.58,4058.0,179.3514,179.3801,179.1413,179.1413,4058.0
2024-01-05 13:45:00,187.69,187.85,187.63,187.71,13788.0,179.2464,179.3992,179.1891,179.2655,13788.0
2024-01-05 13:50:00,187.72,187.72,187.66,187.72,2113.0,179.275,179.275,179.2177,179.275,2113.0
2024-01-05 13:55:00,187.74,187.91,187.74,187.88,6305.0,179.2941,179.4565,179.2941,179.4278,6305.0
2024-01-05 14:00:00,187.89,187.96,187.88,187.92,2575.0,179.4374,179.5042,179.4278,179.466,2575.0
2024-01-05 14:05:00,187.91,188.06,187.91,188.02,4882.0,179.4565,179.5997,179.4565,179.5615,4882.0
2024-01-05 14:10:00,188.02,188.32,188.02,188.14,6408.0,179.5615,179.8481,179.5615,179.6762,6408.0
2024-01-05 14:15:00,188.15,188.24,187.84,187.86,5760.0,179.6857,179.7717,179.3896,179.4087,5760.0
2024-01-05 14:20:00,187.86,187.94,187.7,187.7,19344.0,179.4087,179.4851,179.2559,179.2559,19344.0
2024-01-05 14:25:00,187.75,187.85,187.68,187.83,2439.0,179.3037,179.3992,179.2368,179.3801,2439.0
2024-01-05 14:30:00,187.7,187.81,187.66,187.73,3300.0,179.2559,179.361,179.2177,179.2846,3300.0
2024-01-05 14:35:00,187.77,187.85,187.64,187.66,2057.0,179.3228,179.3992,179.1986,179.2177,2057.0
2024-01-05 14:40:00,187.61,187.63,187.51,187.58,3091.0,179.17,179.1891,179.0745,179.1413,3091.0
2024-01-05 14:45:00,187.58,187.63,187.52,187.63,4101.0,179.1413,179.1891,179.084,179.1891,4101.0
2024-01-05 14:50:00,187.6,187.65,187.5,187.64,3869.0,179.1604,179.2082,179.0649,179.1986,3869.0
2024-01-05 14:55:00,187.65,187.67,187.49,187.54,4618.0,179.2082,179.2273,179.0554,179.1031,4618.0
2024-01-05 15:00:00,187.57,187.8,187.57,187.72,3359.0,179.1318,179.3514,179.1318,179.275,3359.0
2024-01-05 15:05:00,187.73,187.77,187.66,187.72,5260.0,179.2846,179.3228,179.2177,179.275,5260.0
2024-01-05 15:10:00,187.76,187.95,187.7,187.88,7725.0,179.3132,179.4947,179.2559,179.4278,7725.0
2024-01-05 15:15:00,187.85,187.85,187.63,187.72,6726.0,179.3992,179.3992,179.1891,179.275,6726.0
2024-01-05 15:20:00,187.71,187.83,187.66,187.69,5044.0,179.2655,179.3801,179.2177,179.2464,5044.0
2024-01-05 15:25:00,187.72,187.78,187.66,187.77,6217.0,179.275,179.3323,179.2177,179.3228,6217.0
2024-01-05 15:30:00,187.77,187.81,187.49,187.56,12872.0,179.3228,179.361,179.0554,179.1222,12872.0
2024-01-05 15:35:00,187.56,187.63,187.38,187.53,8187.0,179.1222,179.1891,178.9503,179.0936,8187.0
2024-01-05 15:40:00,187.51,187.69,187.45,187.69,9400.0,179.0745,179.2464,179.0172,179.2464,9400.0
2024-01-05 15:45:00,187.71,187.93,187.63,187.93,13143.0,179.2655,179.4756,179.1891,179.4756,13143.0
2024-01-05 15:50:00,187.9,188.0,187.71,187.84,30816.0,179.4469,179.5424,179.2655,179.3896,30816.0
2024-01-05 15:55:00,187.82,188.03,187.52,187.53,93664.0,179.3705,179.5711,179.084,179.0936,93664.0
2024-01-08 09:30:00,187.7,189.11,187.7,189.11,29371.0,179.2559,180.6025,179.2559,180.6025,29371.0
2024-01-08 09:35:00,189.13,189.57,188.72,189.57,16833.0,180.6216,181.0418,180.2301,181.0418,16833.0
2024-01-08 09:40:00,189.3,189.66,188.97,189.57,8530.0,180.784,181.1278,180.4688,181.0418,8530.0
2024-01-08 09:45:00,189.68,190.23,189.57,190.13,31305.0,181.1469,181.6721,181.0418,181.5766,31305.0
2024-01-08 09:50:00,190.05,190.4,189.74,189.84,13851.0,181.5002,181.8345,181.2042,181.2997,13851.0
2024-01-08 09:55:00,189.71,189.97,189.47,189.63,33710.0,181.1755,181.4238,180.9463,181.0991,33710.0
2024-01-08 10:00:00,189.65,189.74,188.96,189.31,24559.0,181.1182,181.2042,180.4593,180.7935,24559.0
2024-01-08 10:05:00,189.22,189.32,188.95,189.08,15954.0,180.7076,180.8031,180.4497,180.5739,15954.0
2024-01-08 10:10:00,189.09,189.26,188.82,188.92,11665.0,180.5834,180.7458,180.3256,180.4211,11665.0
2024-01-08 10:15:00,188.91,189.05,188.68,188.85,9644.0,180.4115,180.5452,180.1919,180.3542,9644.0
2024-01-08 10:20:00,188.89,189.0,188.56,188.96,17744.0,180.3924,180.4975,180.0773,180.4593,17744.0
2024-01-08 10:25:00,189.0,189.19,188.79,188.8,9862.0,180.4975,180.6789,180.2969,180.3065,9862.0
2024-01-08 10:30:00,188.93,189.34,188.88,189.34,25355.0,180.4306,180.8222,180.3829,180.8222,25355.0
2024-01-08 10:35:00,189.32,189.69,189.27,189.58,25270.0,180.8031,181.1564,180.7553,181.0514,25270.0
2024-01-08 10:40:00,189.51,189.98,189.47,189.9,15568.0,180.9845,181.4334,180.9463,181.357,15568.0
2024-01-08 10:45:00,189.87,189.9,189.66,189.82,7341.0,181.3283,181.357,181.1278,181.2806,7341.0
2024-01-08 10:50:00,189.79,189.8,189.48,189.48,3877.0,181.2519,181.2615,180.9559,180.9559,3877.0
2024-01-08 10:55:00,189.55,189.71,189.52,189.69,3957.0,181.0227,181.1755,180.9941,181.1564,3957.0
2024-01-08 11:00:00,189.75,189.75,189.41,189.45,6259.0,181.2137,181.2137,180.889,180.9272,6259.0
2024-01-08 11:05:00,189.48,190.14,189.48,190.03,16195.0,180.9559,181.5862,180.9559,181.4811,16195.0
2024-01-08 11:10:00,190.05,190.07,189.77,189.91,10988.0,181.5002,181.5193,181.2328,181.3665,10988.0
2024-01-08 11:15:00,189.88,190.04,189.65,189.66,6944.0,181.3379,181.4907,181.1182,181.1278,6944.0
2024-01-08 11:20:00,189.58,189.79,189.49,189.78,4293.0,181.0514,181.2519,180.9654,181.2424,4293.0
2024-01-08 11:25:00,189.78,190.03,189.73,189.85,3863.0,181.2424,181.4811,181.1946,181.3092,3863.0
2024-01-08 11:30:00,189.79,189.84,189.58,189.59,3180.0,181.2519,181.2997,181.0514,181.0609,3180.0
2024-01-08 11:35:00,189.71,189.92,189.58,189.84,6439.0,181.1755,181.3761,181.0514,181.2997,6439.0
2024-01-08 11:40:00,189.81,190.23,189.74,190.2,9701.0,181.271,181.6721,181.2042,181.6435,9701.0
2024-01-08 11:45:00,190.24,190.45,190.15,190.15,5272.0,181.6817,181.8822,181.5957,181.5957,5272.0
2024-01-08 11:50:00,190.16,190.33,190.12,190.19,3604.0,181.6053,181.7676,181.5671,181.6339,3604.0
2024-01-08 11:55:00,190.23,190.4,190.15,190.31,8635.0,181.6721,181.8345,181.5957,181.7485,8635.0
2024-01-08 12:00:00,190.27,190.41,190.24,190.28,5084.0,181.7103,181.844,181.6817,181.7199,5084.0
2024-01-08 12:05:00,190.23,190.37,190.21,190.26,6786.0,181.6721,181.8058,181.653,181.7008,6786.0
2024-01-08 12:10:00,190.26,190.49,190.25,190.37,4908.0,181.7008,181.9204,181.6912,181.8058,4908.0
2024-01-08 12:15:00,190.37,190.43,190.31,190.4,4361.0,181.8058,181.8631,181.7485,181.8345,4361.0
2024-01-08 12:20:00,190.4,190.43,190.13,190.24,5864.0,181.8345,181.8631,181.5766,181.6817,5864.0
2024-01-08 12:25:00,190.24,190.25,190.17,190.19,3063.0,181.6817,181.6912,181.6148,181.6339,3063.0
2024-01-08 12:30:00,190.15,190.23,190.04,190.23,3397.0,181.5957,181.6721,181.4907,181.6721,3397.0
2024-01-08 12:35:00,190.26,190.5,190.23,190.4,14954.0,181.7008,181.93,181.6721,181.8345,14954.0
2024-01-08 12:40:00,190.38,190.38,190.23,190.27,2627.0,181.8154,181.8154,181.6721,181.7103,2627.0
2024-01-08 12:45:00,190.29,190.44,190.27,190.4,5406.0,181.7294,181.8727,181.7103,181.8345,5406.0
2024-01-08 12:50:00,190.36,190.54,190.29,190.53,3243.0,181.7963,181.9682,181.7294,181.9586,3243.0
2024-01-08 12:55:00,190.5,190.62,190.5,190.6,2832.0,181.93,182.0446,181.93,182.0255,2832.0
2024-01-08 13:00:00,190.61,190.65,190.53,190.58,6833.0,182.035,182.0732,181.9586,182.0064,6833.0
2024-01-08 13:05:00,190.58,190.7,190.53,190.53,4167.0,182.0064,182.121,181.9586,181.9586,4167.0
2024-01-08 13:10:00,190.46,190.48,190.3,190.48,4086.0,181.8918,181.9109,181.739,181.9109,4086.0
2024-01-08 13:15:00,190.45,190.62,190.41,190.57,4608.0,181.8822,182.0446,181.844,181.9968,4608.0
2024-01-08 13:20:00,190.52,190.6,190.52,190.54,3866.0,181.9491,182.0255,181.9491,181.9682,3866.0
2024-01-08 13:25:00,190.49,190.51,190.38,190.42,2996.0,181.9204,181.9395,181.8154,181.8536,2996.0
2024-01-08 13:30:00,190.45,190.45,190.26,190.26,2105.0,181.8822,181.8822,181.7008,181.7008,2105.0
2024-01-08 13:35:00,190.22,190.46,190.15,190.46,7197.0,181.6626,181.8918,181.5957,181.8918,7197.0
2024-01-08 13:40:00,190.45,190.62,190.4,190.61,8409.0,181.8822,182.0446,181.8345,182.035,8409.0
2024-01-08 13:45:00,190.64,190.68,190.58,190.61,10562.0,182.0637,182.1019,182.0064,182.035,10562.0
2024-01-08 13:50:00,190.61,190.72,190.49,190.71,3350.0,182.035,182.1401,181.9204,182.1305,3350.0
2024-01-08 13:55:00,190.74,190.9,190.72,190.88,5430.0,182.1592,182.312,182.1401,182.2929,5430.0
2024-01-08 14:00:00,190.85,190.85,190.69,190.71,5950.0,182.2642,182.2642,182.1114,182.1305,5950.0
2024-01-08 14:05:00,190.68,190.68,190.24,190.25,8411.0,182.1019,182.1019,181.6817,181.6912,8411.0
2024-01-08 14:10:00,190.23,190.5,190.23,190.5,7688.0,181.6721,181.93,181.6721,181.93,7688.0
2024-01-08 14:15:00,190.5,190.51,190.34,190.51,5542.0,181.93,181.9395,181.7772,181.9395,5542.0
2024-01-08 14:20:00,190.49,190.57,190.34,190.54,6695.0,181.9204,181.9968,181.7772,181.9682,6695.0
2024-01-08 14:25:00,190.58,190.74,190.55,190.61,5703.0,182.0064,182.1592,181.9777,182.035,5703.0
2024-01-08 14:30:00,190.62,190.71,190.53,190.55,12717.0,182.0446,182.1305,181.9586,181.9777,12717.0
2024-01-08 14:35:00,190.5,190.53,190.32,190.34,5343.0,181.93,181.9586,181.7581,181.7772,5343.0
2024-01-08 14:40:00,190.35,190.75,190.35,190.62,5778.0,181.7867,182.1687,181.7867,182.0446,5778.0
2024-01-08 14:45:00,190.6,190.6,190.37,190.37,13555.0,182.0255,182.0255,181.8058,181.8058,13555.0
2024-01-08 14:50:00,190.37,190.46,190.32,190.35,9940.0,181.8058,181.8918,181.7581,181.7867,9940.0
2024-01-08 14:55:00,190.37,190.59,190.37,190.5,6503.0,181.8058,182.0159,181.8058,181.93,6503.0
2024-01-08 15:00:00,190.49,190.63,190.46,190.63,8013.0,181.9204,182.0541,181.8918,182.0541,8013.0
2024-01-08 15:05:00,190.63,190.63,190.32,190.34,11687.0,182.0541,182.0541,181.7581,181.7772,11687.0
2024-01-08 15:10:00,190.37,190.46,190.27,190.46,6952.0,181.8058,181.8918,181.7103,181.8918,6952.0
2024-01-08 15:15:00,190.44,190.74,190.44,190.72,12223.0,181.8727,182.1592,181.8727,182.1401,12223.0
2024-01-08 15:20:00,190.67,190.85,190.63,190.83,8375.0,182.0923,182.2642,182.0541,182.2451,8375.0
2024-01-08 15:25:00,190.78,190.85,190.66,190.79,7478.0,182.1974,182.2642,182.0828,182.2069,7478.0
2024-01-08 15:30:00,190.77,190.88,190.71,190.86,10484.0,182.1878,182.2929,182.1305,182.2738,10484.0
2024-01-08 15:35:00,190.87,191.06,190.83,191.05,14937.0,182.2833,182.4648,182.2451,182.4552,14937.0
2024-01-08 15:40:00,191.05,191.18,190.99,191.13,20034.0,182.4552,182.5794,182.3979,182.5316,20034.0
2024-01-08 15:45:00,191.09,191.14,190.83,190.84,15351.0,182.4934,182.5412,182.2451,182.2547,15351.0
2024-01-08 15:50:00,190.88,191.42,190.86,191.36,29237.0,182.2929,182.8086,182.2738,182.7513,29237.0
2024-01-08 15:55:00,191.38,191.53,191.24,191.47,75911.0,182.7704,182.9136,182.6367,182.8563,75911.0
2024-01-09 09:30:00,191.02,191.27,189.75,189.92,24513.0,182.4266,182.6653,181.2137,181.3761,24513.0
2024-01-09 09:35:00,190.0,190.73,190.0,190.73,3980.0,181.4525,182.1496,181.4525,182.1496,3980.0
2024-01-09 09:40:00,190.75,191.97,190.44,191.92,9517.0,182.1687,183.3339,181.8727,183.2861,9517.0
2024-01-09 09:45:00,191.78,192.14,191.44,192.14,9593.0,183.1524,183.4962,182.8277,183.4962,9593.0
2024-01-09 09:50:00,191.88,192.06,191.48,191.65,8471.0,183.2479,183.4198,182.8659,183.0282,8471.0
2024-01-09 09:55:00,191.58,191.65,191.22,191.24,4259.0,182.9614,183.0282,182.6176,182.6367,4259.0
2024-01-09 10:00:00,191.47,191.95,191.39,191.39,16363.0,182.8563,183.3147,182.7799,182.7799,16363.0
2024-01-09 10:05:00,191.32,191.45,191.26,191.39,3632.0,182.7131,182.8372,182.6558,182.7799,3632.0
2024-01-09 10:10:00,191.34,191.36,191.18,191.33,4490.0,182.7322,182.7513,182.5794,182.7226,4490.0
2024-01-09 10:15:00,191.33,192.11,191.32,191.8,16279.0,182.7226,183.4676,182.7131,183.1715,16279.0
2024-01-09 10:20:00,191.78,191.84,191.46,191.53,5359.0,183.1524,183.2097,182.8468,182.9136,5359.0
2024-01-09 10:25:00,191.48,191.66,191.33,191.37,5693.0,182.8659,183.0378,182.7226,182.7608,5693.0
2024-01-09 10:30:00,191.33,191.99,191.33,191.98,8996.0,182.7226,183.353,182.7226,183.3434,8996.0
2024-01-09 10:35:00,191.91,191.95,191.37,191.4,8236.0,183.2765,183.3147,182.7608,182.7895,8236.0
2024-01-09 10:40:00,191.43,191.63,191.35,191.59,9968.0,182.8181,183.0091,182.7417,182.9709,9968.0
2024-01-09 10:45:00,191.63,191.75,191.54,191.69,8361.0,183.0091,183.1237,182.9232,183.0664,8361.0
2024-01-09 10:50:00,191.73,192.09,191.73,192.03,6116.0,183.1046,183.4485,183.1046,183.3912,6116.0
2024-01-09 10:55:00,191.94,192.18,191.92,192.08,6416.0,183.3052,183.5344,183.2861,183.4389,6416.0
2024-01-09 11:00:00,192.09,192.27,191.99,192.22,9967.0,183.4485,183.6204,183.353,183.5726,9967.0
2024-01-09 11:05:00,192.23,192.3,192.09,192.3,4746.0,183.5822,183.649,183.4485,183.649,4746.0
2024-01-09 11:10:00,192.3,192.37,191.9,192.02,8777.0,183.649,183.7159,183.267,183.3816,8777.0
2024-01-09 11:15:00,191.97,192.01,191.82,191.95,5079.0,183.3339,183.3721,183.1906,183.3147,5079.0
2024-01-09 11:20:00,191.97,192.09,191.75,191.76,6143.0,183.3339,183.4485,183.1237,183.1333,6143.0
2024-01-09 11:25:00,191.77,192.02,191.68,191.74,3797.0,183.1428,183.3816,183.0569,183.1142,3797.0
2024-01-09 11:30:00,191.71,191.99,191.7,191.94,5995.0,183.0855,183.353,183.076,183.3052,5995.0
2024-01-09 11:35:00,191.99,191.99,191.8,191.83,2840.0,183.353,183.353,183.1715,183.2001,2840.0
2024-01-09 11:40:00,191.9,192.03,191.77,192.02,5023.0,183.267,183.3912,183.1428,183.3816,5023.0
2024-01-09 11:45:00,192.08,192.1,191.78,191.88,3499.0,183.4389,183.458,183.1524,183.2479,3499.0
2024-01-09 11:50:00,191.85,191.85,191.43,191.44,1733.0,183.2192,183.2192,182.8181,182.8277,1733.0
2024-01-09 11:55:00,191.48,191.51,191.38,191.38,1398.0,182.8659,182.8945,182.7704,182.7704,1398.0
2024-01-09 12:00:00,191.33,191.46,191.33,191.35,2405.0,182.7226,182.8468,182.7226,182.7417,2405.0
2024-01-09 12:05:00,191.37,191.54,191.35,191.51,6838.0,182.7608,182.9232,182.7417,182.8945,6838.0
2024-01-09 12:10:00,191.5,191.5,191.22,191.31,3710.0,182.885,182.885,182.6176,182.7035,3710.0
2024-01-09 12:15:00,191.31,191.44,191.15,191.15,6783.0,182.7035,182.8277,182.5507,182.5507,6783.0
2024-01-09 12:20:00,191.18,191.53,191.15,191.5,4391.0,182.5794,182.9136,182.5507,182.885,4391.0
2024-01-09 12:25:00,191.53,191.57,191.45,191.55,4974.0,182.9136,182.9518,182.8372,182.9327,4974.0
2024-01-09 12:30:00,191.54,191.76,191.54,191.72,3187.0,182.9232,183.1333,182.9232,183.0951,3187.0
2024-01-09 12:35:00,191.74,191.78,191.68,191.78,7959.0,183.1142,183.1524,183.0569,183.1524,7959.0
2024-01-09 12:40:00,191.77,191.85,191.62,191.78,4661.0,183.1428,183.2192,182.9996,183.1524,4661.0
2024-01-09 12:45:00,191.8,192.0,191.8,191.95,5819.0,183.1715,183.3625,183.1715,183.3147,5819.0
2024-01-09 12:50:00,191.96,192.05,191.88,191.93,4077.0,183.3243,183.4103,183.2479,183.2956,4077.0
2024-01-09 12:55:00,191.96,191.96,191.85,191.85,3268.0,183.3243,183.3243,183.2192,183.2192,3268.0
2024-01-09 13:00:00,191.86,192.12,191.85,192.11,5934.0,183.2288,183.4771,183.2192,183.4676,5934.0
2024-01-09 13:05:00,192.11,192.12,191.88,192.01,6134.0,183.4676,183.4771,183.2479,183.3721,6134.0
2024-01-09 13:10:00,192.0,192.05,191.93,191.94,7332.0,183.3625,183.4103,183.2956,183.3052,7332.0
2024-01-09 13:15:00,191.97,191.99,191.7,191.7,8001.0,183.3339,183.353,183.076,183.076,8001.0
2024-01-09 13:20:00,191.7,191.97,191.7,191.84,3783.0,183.076,183.3339,183.076,183.2097,3783.0
2024-01-09 13:25:00,191.85,191.99,191.8,191.97,2577.0,183.2192,183.353,183.1715,183.3339,2577.0
2024-01-09 13:30:00,191.95,191.95,191.68,191.84,6574.0,183.3147,183.3147,183.0569,183.2097,6574.0
2024-01-09 13:35:00,191.84,191.93,191.8,191.93,2683.0,183.2097,183.2956,183.1715,183.2956,2683.0
2024-01-09 13:40:00,191.94,192.02,191.87,192.02,6277.0,183.3052,183.3816,183.2383,183.3816,6277.0
2024-01-09 13:45:00,192.04,192.13,191.98,192.05,7991.0,183.4007,183.4867,183.3434,183.4103,7991.0
2024-01-09 13:50:00,192.14,192.41,192.1,192.33,5651.0,183.4962,183.7541,183.458,183.6777,5651.0
2024-01-09 13:55:00,192.33,192.42,192.32,192.41,3449.0,183.6777,183.7636,183.6681,183.7541,3449.0
2024-01-09 14:00:00,192.42,192.46,192.39,192.44,2840.0,183.7636,183.8018,183.735,183.7827,2840.0
2024-01-09 14:05:00,192.42,192.51,192.4,192.48,6488.0,183.7636,183.8496,183.7445,183.8209,6488.0
2024-01-09 14:10:00,192.53,192.67,192.53,192.56,7872.0,183.8687,184.0024,183.8687,183.8973,7872.0
2024-01-09 14:15:00,192.5,192.71,192.46,192.64,9433.0,183.84,184.0406,183.8018,183.9737,9433.0
2024-01-09 14:20:00,192.64,192.78,192.63,192.74,8264.0,183.9737,184.1074,183.9642,184.0692,8264.0
2024-01-09 14:25:00,192.77,192.77,192.53,192.61,12484.0,184.0979,184.0979,183.8687,183.9451,12484.0
2024-01-09 14:30:00,192.59,192.69,192.45,192.66,42527.0,183.926,184.0215,183.7923,183.9928,42527.0
2024-01-09 14:35:00,192.63,192.72,192.56,192.58,19944.0,183.9642,184.0501,183.8973,183.9164,19944.0
2024-01-09 14:40:00,192.55,192.61,192.35,192.46,20957.0,183.8878,183.9451,183.6968,183.8018,20957.0
2024-01-09 14:45:00,192.45,192.55,192.34,192.51,7082.0,183.7923,183.8878,183.6872,183.8496,7082.0
2024-01-09 14:50:00,192.49,192.58,192.4,192.57,11746.0,183.8305,183.9164,183.7445,183.9069,11746.0
2024-01-09 14:55:00,192.56,192.62,192.42,192.45,12846.0,183.8973,183.9546,183.7636,183.7923,12846.0
2024-01-09 15:00:00,192.47,192.64,192.43,192.43,11469.0,183.8114,183.9737,183.7732,183.7732,11469.0
2024-01-09 15:05:00,192.44,192.44,192.23,192.34,9034.0,183.7827,183.7827,183.5822,183.6872,9034.0
2024-01-09 15:10:00,192.34,192.73,192.33,192.58,11723.0,183.6872,184.0597,183.6777,183.9164,11723.0
2024-01-09 15:15:00,192.58,192.65,192.46,192.49,6143.0,183.9164,183.9833,183.8018,183.8305,6143.0
2024-01-09 15:20:00,192.5,192.78,192.48,192.51,16420.0,183.84,184.1074,183.8209,183.8496,16420.0
2024-01-09 15:25:00,192.53,192.69,192.48,192.54,11422.0,183.8687,184.0215,183.8209,183.8782,11422.0
2024-01-09 15:30:00,192.52,192.61,192.45,192.61,12192.0,183.8591,183.9451,183.7923,183.9451,12192.0
2024-01-09 15:35:00,192.61,192.66,192.5,192.65,19515.0,183.9451,183.9928,183.84,183.9833,19515.0
2024-01-09 15:40:00,192.67,192.73,192.57,192.63,11747.0,184.0024,184.0597,183.9069,183.9642,11747.0
2024-01-09 15:45:00,192.61,192.88,192.58,192.86,20402.0,183.9451,184.2029,183.9164,184.1838,20402.0
2024-01-09 15:50:00,192.87,193.03,192.86,192.93,41240.0,184.1934,184.3462,184.1838,184.2507,41240.0
2024-01-09 15:55:00,192.94,193.15,192.84,193.09,93457.0,184.2602,184.4608,184.1647,184.4035,93457.0
2024-01-10 09:30:00,193.25,194.58,192.92,193.19,50642.0,184.5563,185.8264,184.2411,184.499,50642.0
2024-01-10 09:35:00,192.94,193.83,192.94,193.26,11901.0,184.2602,185.1102,184.2602,184.5658,11901.0
2024-01-10 09:40:00,193.44,193.76,193.26,193.67,4953.0,184.7377,185.0433,184.5658,184.9574,4953.0
2024-01-10 09:45:00,193.67,193.89,193.31,193.31,11872.0,184.9574,185.1675,184.6136,184.6136,11872.0
2024-01-10 09:50:00,193.42,193.68,192.89,192.99,7419.0,184.7186,184.9669,184.2125,184.308,7419.0
2024-01-10 09:55:00,192.99,193.45,192.97,193.09,8692.0,184.308,184.7473,184.2889,184.4035,8692.0
2024-01-10 10:00:00,193.09,193.2,192.5,192.54,14831.0,184.4035,184.5085,183.84,183.8782,14831.0
2024-01-10 10:05:00,192.54,192.77,192.08,192.08,9805.0,183.8782,184.0979,183.4389,183.4389,9805.0
2024-01-10 10:10:00,192.04,192.04,191.63,191.86,11570.0,183.4007,183.4007,183.0091,183.2288,11570.0
2024-01-10 10:15:00,191.81,191.81,191.36,191.72,13318.0,183.181,183.181,182.7513,183.0951,13318.0
2024-01-10 10:20:00,191.65,191.65,191.38,191.5,21308.0,183.0282,183.0282,182.7704,182.885,21308.0
2024-01-10 10:25:00,191.57,191.87,191.56,191.79,9724.0,182.9518,183.2383,182.9423,183.1619,9724.0
2024-01-10 10:30:00,191.77,192.07,191.68,192.05,7332.0,183.1428,183.4294,183.0569,183.4103,7332.0
2024-01-10 10:35:00,192.05,192.1,191.92,192.01,15489.0,183.4103,183.458,183.2861,183.3721,15489.0
2024-01-10 10:40:00,192.01,192.01,191.53,191.53,5915.0,183.3721,183.3721,182.9136,182.9136,5915.0
2024-01-10 10:45:00,191.51,191.54,191.31,191.53,6031.0,182.8945,182.9232,182.7035,182.9136,6031.0
2024-01-10 10:50:00,191.45,191.46,191.19,191.23,3837.0,182.8372,182.8468,182.5889,182.6271,3837.0
2024-01-10 10:55:00,191.25,191.25,191.04,191.14,7239.0,182.6462,182.6462,182.4457,182.5412,7239.0
2024-01-10 11:00:00,191.15,191.27,191.13,191.14,7067.0,182.5507,182.6653,182.5316,182.5412,7067.0
2024-01-10 11:05:00,191.1,191.31,191.05,191.13,6531.0,182.503,182.7035,182.4552,182.5316,6531.0
2024-01-10 11:10:00,191.14,191.16,190.8,190.94,14168.0,182.5412,182.5603,182.2165,182.3502,14168.0
2024-01-10 11:15:00,190.91,190.91,190.66,190.76,11152.0,182.3215,182.3215,182.0828,182.1783,11152.0
2024-01-10 11:20:00,190.67,190.88,190.64,190.85,4519.0,182.0923,182.2929,182.0637,182.2642,4519.0
2024-01-10 11:25:00,190.82,190.82,190.67,190.72,3600.0,182.2356,182.2356,182.0923,182.1401,3600.0
2024-01-10 11:30:00,190.71,190.79,190.5,190.5,9293.0,182.1305,182.2069,181.93,181.93,9293.0
2024-01-10 11:35:00,190.55,190.57,190.37,190.5,4593.0,181.9777,181.9968,181.8058,181.93,4593.0
2024-01-10 11:40:00,190.55,190.7,190.45,190.7,2587.0,181.9777,182.121,181.8822,182.121,2587.0
2024-01-10 11:45:00,190.61,190.74,190.55,190.62,3265.0,182.035,182.1592,181.9777,182.0446,3265.0
2024-01-10 11:50:00,190.58,190.69,190.54,190.65,2801.0,182.0064,182.1114,181.9682,182.0732,2801.0
2024-01-10 11:55:00,190.61,190.9,190.6,190.87,10628.0,182.035,182.312,182.0255,182.2833,10628.0
2024-01-10 12:00:00,190.85,190.87,190.63,190.74,3974.0,182.2642,182.2833,182.0541,182.1592,3974.0
2024-01-10 12:05:00,190.74,190.75,190.63,190.65,2676.0,182.1592,182.1687,182.0541,182.0732,2676.0
2024-01-10 12:10:00,190.54,190.54,190.37,190.4,4730.0,181.9682,181.9682,181.8058,181.8345,4730.0
2024-01-10 12:15:00,190.42,190.49,190.35,190.35,2132.0,181.8536,181.9204,181.7867,181.7867,2132.0
2024-01-10 12:20:00,190.37,190.48,190.33,190.33,3327.0,181.8058,181.9109,181.7676,181.7676,3327.0
2024-01-10 12:25:00,190.31,190.41,190.24,190.38,4735.0,181.7485,181.844,181.6817,181.8154,4735.0
2024-01-10 12:30:00,190.37,190.54,190.36,190.53,3484.0,181.8058,181.9682,181.7963,181.9586,3484.0
2024-01-10 12:35:00,190.49,190.54,190.39,190.49,12600.0,181.9204,181.9682,181.8249,181.9204,12600.0
2024-01-10 12:40:00,190.48,190.48,190.25,190.38,8733.0,181.9109,181.9109,181.6912,181.8154,8733.0
2024-01-10 12:45:00,190.39,190.44,190.36,190.39,8519.0,181.8249,181.8727,181.7963,181.8249,8519.0
2024-01-10 12:50:00,190.38,190.43,190.31,190.41,4031.0,181.8154,181.8631,181.7485,181.844,4031.0
2024-01-10 12:55:00,190.47,190.5,190.4,190.42,2974.0,181.9013,181.93,181.8345,181.8536,2974.0
2024-01-10 13:00:00,190.39,190.43,190.2,190.2,6418.0,181.8249,181.8631,181.6435,181.6435,6418.0
2024-01-10 13:05:00,190.24,190.24,190.08,190.11,4245.0,181.6817,181.6817,181.5289,181.5575,4245.0
2024-01-10 13:10:00,190.09,190.14,189.96,190.11,11370.0,181.5384,181.5862,181.4143,181.5575,11370.0
2024-01-10 13:15:00,190.1,190.19,189.92,189.98,4604.0,181.548,181.6339,181.3761,181.4334,4604.0
2024-01-10 13:20:00,190.02,190.03,189.82,189.84,20236.0,181.4716,181.4811,181.2806,181.2997,20236.0
2024-01-10 13:25:00,189.84,189.98,189.76,189.92,21486.0,181.2997,181.4334,181.2233,181.3761,21486.0
2024-01-10 13:30:00,189.96,190.13,189.88,190.13,5779.0,181.4143,181.5766,181.3379,181.5766,5779.0
2024-01-10 13:35:00,190.13,190.15,189.79,189.96,4146.0,181.5766,181.5957,181.2519,181.4143,4146.0
2024-01-10 13:40:00,189.96,190.01,189.84,190.0,10329.0,181.4143,181.462,181.2997,181.4525,10329.0
2024-01-10 13:45:00,189.98,190.11,189.92,190.11,4395.0,181.4334,181.5575,181.3761,181.5575,4395.0
2024-01-10 13:50:00,190.1,190.1,189.99,190.06,6083.0,181.548,181.548,181.4429,181.5098,6083.0
2024-01-10 13:55:00,190.06,190.13,190.02,190.06,7267.0,181.5098,181.5766,181.4716,181.5098,7267.0
2024-01-10 14:00:00,190.03,190.18,189.97,190.18,17868.0,181.4811,181.6244,181.4238,181.6244,17868.0
2024-01-10 14:05:00,190.18,190.18,189.87,189.87,6752.0,181.6244,181.6244,181.3283,181.3283,6752.0
2024-01-10 14:10:00,189.86,190.1,189.83,189.85,13386.0,181.3188,181.548,181.2901,181.3092,13386.0
2024-01-10 14:15:00,189.91,189.92,189.76,189.78,5553.0,181.3665,181.3761,181.2233,181.2424,5553.0
2024-01-10 14:20:00,189.81,189.82,189.55,189.78,9115.0,181.271,181.2806,181.0227,181.2424,9115.0
2024-01-10 14:25:00,189.78,190.06,189.78,190.04,4709.0,181.2424,181.5098,181.2424,181.4907,4709.0
2024-01-10 14:30:00,190.09,190.13,189.98,190.03,7102.0,181.5384,181.5766,181.4334,181.4811,7102.0
2024-01-10 14:35:00,190.05,190.11,189.81,189.81,13647.0,181.5002,181.5575,181.271,181.271,13647.0
2024-01-10 14:40:00,189.88,189.88,189.57,189.65,17802.0,181.3379,181.3379,181.0418,181.1182,17802.0
2024-01-10 14:45:00,189.71,189.79,189.62,189.74,11434.0,181.1755,181.2519,181.0896,181.2042,11434.0
2024-01-10 14:50:00,189.73,189.78,189.66,189.69,8225.0,181.1946,181.2424,181.1278,181.1564,8225.0
2024-01-10 14:55:00,189.73,189.88,189.68,189.79,8633.0,181.1946,181.3379,181.1469,181.2519,8633.0
2024-01-10 15:00:00,189.81,190.03,189.81,190.03,4945.0,181.271,181.4811,181.271,181.4811,4945.0
2024-01-10 15:05:00,190.03,190.12,189.94,189.94,4565.0,181.4811,181.5671,181.3952,181.3952,4565.0
2024-01-10 15:10:00,189.87,190.06,189.87,190.02,11507.0,181.3283,181.5098,181.3283,181.4716,11507.0
2024-01-10 15:15:00,189.98,190.05,189.82,189.86,6945.0,181.4334,181.5002,181.2806,181.3188,6945.0
2024-01-10 15:20:00,189.88,189.92,189.64,189.69,25215.0,181.3379,181.3761,181.1087,181.1564,25215.0
2024-01-10 15:25:00,189.68,189.8,189.64,189.71,18902.0,181.1469,181.2615,181.1087,181.1755,18902.0
2024-01-10 15:30:00,189.71,189.98,189.67,189.93,19251.0,181.1755,181.4334,181.1373,181.3856,19251.0
2024-01-10 15:35:00,189.9,190.09,189.85,190.06,16482.0,181.357,181.5384,181.3092,181.5098,16482.0
2024-01-10 15:40:00,190.06,190.11,189.87,189.88,16673.0,181.5098,181.5575,181.3283,181.3379,16673.0
2024-01-10 15:45:00,189.88,189.95,189.65,189.68,22989.0,181.3379,181.4047,181.1182,181.1469,22989.0
2024-01-10 15:50:00,189.68,189.84,189.58,189.84,34999.0,181.1469,181.2997,181.0514,181.2997,34999.0
2024-01-10 15:55:00,189.85,189.92,189.57,189.63,93211.0,181.3092,181.3761,181.0418,181.0991,93211.0
2024-01-11 09:30:00,189.12,189.45,187.5,188.19,30946.0,180.6121,180.9272,179.0649,179.7239,30946.0
2024-01-11 09:35:00,188.28,188.48,187.88,188.28,6593.0,179.8099,180.0009,179.4278,179.8099,6593.0
2024-01-11 09:40:00,188.12,188.32,188.0,188.21,16121.0,179.657,179.8481,179.5424,179.743,16121.0
2024-01-11 09:45:00,188.36,188.77,188.07,188.7,11801.0,179.8863,180.2778,179.6093,180.211,11801.0
2024-01-11 09:50:00,188.87,189.0,188.73,188.84,3899.0,180.3733,180.4975,180.2396,180.3447,3899.0
2024-01-11 09:55:00,188.68,188.97,188.63,188.81,3708.0,180.1919,180.4688,180.1441,180.316,3708.0
2024-01-11 10:00:00,188.75,189.45,188.73,189.41,6419.0,180.2587,180.9272,180.2396,180.889,6419.0
2024-01-11 10:05:00,189.46,189.58,189.21,189.23,6974.0,180.9368,181.0514,180.698,180.7171,6974.0
2024-01-11 10:10:00,189.23,189.36,188.97,189.17,6058.0,180.7171,180.8413,180.4688,180.6598,6058.0
2024-01-11 10:15:00,189.1,189.25,188.86,188.86,4544.0,180.593,180.7362,180.3638,180.3638,4544.0
2024-01-11 10:20:00,188.86,189.15,188.81,188.82,5701.0,180.3638,180.6407,180.316,180.3256,5701.0
2024-01-11 10:25:00,188.83,188.95,188.65,188.65,5407.0,180.3351,180.4497,180.1632,180.1632,5407.0
2024-01-11 10:30:00,188.73,189.04,188.7,188.71,3023.0,180.2396,180.5357,180.211,180.2205,3023.0
2024-01-11 10:35:00,188.62,188.89,188.6,188.87,5725.0,180.1346,180.3924,180.1155,180.3733,5725.0
2024-01-11 10:40:00,188.96,188.97,188.58,188.59,14956.0,180.4593,180.4688,180.0964,180.1059,14956.0
2024-01-11 10:45:00,188.63,188.75,188.58,188.68,3111.0,180.1441,180.2587,180.0964,180.1919,3111.0
2024-01-11 10:50:00,188.68,188.72,188.49,188.59,5061.0,180.1919,180.2301,180.0104,180.1059,5061.0
2024-01-11 10:55:00,188.55,188.76,188.5,188.63,2800.0,180.0677,180.2683,180.02,180.1441,2800.0
2024-01-11 11:00:00,188.66,188.78,188.38,188.38,3872.0,180.1728,180.2874,179.9054,179.9054,3872.0
2024-01-11 11:05:00,188.41,188.46,188.32,188.39,1753.0,179.934,179.9818,179.8481,179.9149,1753.0
2024-01-11 11:10:00,188.47,188.47,188.16,188.16,3530.0,179.9913,179.9913,179.6953,179.6953,3530.0
2024-01-11 11:15:00,188.19,188.57,188.19,188.49,9853.0,179.7239,180.0868,179.7239,180.0104,9853.0
2024-01-11 11:20:00,188.49,188.67,188.48,188.63,3848.0,180.0104,180.1823,180.0009,180.1441,3848.0
2024-01-11 11:25:00,188.63,188.86,188.6,188.83,4658.0,180.1441,180.3638,180.1155,180.3351,4658.0
2024-01-11 11:30:00,188.8,188.89,188.66,188.84,4739.0,180.3065,180.3924,180.1728,180.3447,4739.0
2024-01-11 11:35:00,188.85,188.93,188.71,188.85,9645.0,180.3542,180.4306,180.2205,180.3542,9645.0
2024-01-11 11:40:00,188.87,189.13,188.87,189.12,10831.0,180.3733,180.6216,180.3733,180.6121,10831.0
2024-01-11 11:45:00,189.08,189.39,189.0,189.39,8943.0,180.5739,180.8699,180.4975,180.8699,8943.0
2024-01-11 11:50:00,189.41,189.52,188.91,188.94,4520.0,180.889,180.9941,180.4115,180.4402,4520.0
2024-01-11 11:55:00,188.89,188.93,188.7,188.84,4027.0,180.3924,180.4306,180.211,180.3447,4027.0
2024-01-11 12:00:00,188.82,189.06,188.72,189.0,12297.0,180.3256,180.5548,180.2301,180.4975,12297.0
2024-01-11 12:05:00,189.02,189.03,188.87,189.0,5897.0,180.5166,180.5261,180.3733,180.4975,5897.0
2024-01-11 12:10:00,189.04,189.27,189.02,189.2,5192.0,180.5357,180.7553,180.5166,180.6885,5192.0
2024-01-11 12:15:00,189.2,189.35,189.12,189.28,8674.0,180.6885,180.8317,180.6121,180.7649,8674.0
2024-01-11 12:20:00,189.23,189.23,189.04,189.16,3507.0,180.7171,180.7171,180.5357,180.6503,3507.0
2024-01-11 12:25:00,189.23,189.27,189.12,189.13,4193.0,180.7171,180.7553,180.6121,180.6216,4193.0
2024-01-11 12:30:00,189.13,189.13,188.91,189.08,5057.0,180.6216,180.6216,180.4115,180.5739,5057.0
2024-01-11 12:35:00,189.06,189.13,188.86,188.97,2361.0,180.5548,180.6216,180.3638,180.4688,2361.0
2024-01-11 12:40:00,188.88,189.08,188.87,188.91,3526.0,180.3829,180.5739,180.3733,180.4115,3526.0
2024-01-11 12:45:00,188.94,188.94,188.82,188.85,1840.0,180.4402,180.4402,180.3256,180.3542,1840.0
2024-01-11 12:50:00,188.84,188.9,188.77,188.84,4166.0,180.3447,180.402,180.2778,180.3447,4166.0
2024-01-11 12:55:00,188.88,188.88,188.75,188.83,5501.0,180.3829,180.3829,180.2587,180.3351,5501.0
2024-01-11 13:00:00,188.84,188.87,188.69,188.81,5243.0,180.3447,180.3733,180.2014,180.316,5243.0
2024-01-11 13:05:00,188.73,188.81,188.61,188.68,3119.0,180.2396,180.316,180.125,180.1919,3119.0
2024-01-11 13:10:00,188.68,188.79,188.66,188.75,1594.0,180.1919,180.2969,180.1728,180.2587,1594.0
2024-01-11 13:15:00,188.82,188.86,188.78,188.81,2630.0,180.3256,180.3638,180.2874,180.316,2630.0
2024-01-11 13:20:00,188.83,188.91,188.79,188.91,3192.0,180.3351,180.4115,180.2969,180.4115,3192.0
2024-01-11 13:25:00,188.89,189.03,188.78,188.97,5112.0,180.3924,180.5261,180.2874,180.4688,5112.0
2024-01-11 13:30:00,189.09,189.12,188.92,189.02,1500.0,180.5834,180.6121,180.4211,180.5166,1500.0
2024-01-11 13:35:00,189.01,189.09,188.97,189.01,2569.0,180.507,180.5834,180.4688,180.507,2569.0
2024-01-11 13:40:00,188.99,189.07,188.94,189.05,2435.0,180.4879,180.5643,180.4402,180.5452,2435.0
2024-01-11 13:45:00,188.98,189.04,188.88,189.04,4784.0,180.4784,180.5357,180.3829,180.5357,4784.0
2024-01-11 13:50:00,189.11,189.36,189.06,189.3,2528.0,180.6025,180.8413,180.5548,180.784,2528.0
2024-01-11 13:55:00,189.37,189.39,189.28,189.29,3112.0,180.8508,180.8699,180.7649,180.7744,3112.0
2024-01-11 14:00:00,189.35,189.48,189.29,189.47,4073.0,180.8317,180.9559,180.7744,180.9463,4073.0
2024-01-11 14:05:00,189.49,189.67,189.49,189.53,7786.0,180.9654,181.1373,180.9654,181.0036,7786.0
2024-01-11 14:10:00,189.53,189.63,189.52,189.55,8070.0,181.0036,181.0991,180.9941,181.0227,8070.0
2024-01-11 14:15:00,189.55,189.66,189.41,189.53,7667.0,181.0227,181.1278,180.889,181.0036,7667.0
2024-01-11 14:20:00,189.53,189.56,189.44,189.52,3583.0,181.0036,181.0323,180.9177,180.9941,3583.0
2024-01-11 14:25:00,189.57,189.66,189.5,189.66,3219.0,181.0418,181.1278,180.975,181.1278,3219.0
2024-01-11 14:30:00,189.7,189.71,189.63,189.71,4528.0,181.166,181.1755,181.0991,181.1755,4528.0
2024-01-11 14:35:00,189.71,189.76,189.57,189.6,4540.0,181.1755,181.2233,181.0418,181.0705,4540.0
2024-01-11 14:40:00,189.63,189.64,189.44,189.48,3773.0,181.0991,181.1087,180.9177,180.9559,3773.0
2024-01-11 14:45:00,189.46,189.5,189.39,189.43,3097.0,180.9368,180.975,180.8699,180.9081,3097.0
2024-01-11 14:50:00,189.42,189.51,189.41,189.49,3168.0,180.8986,180.9845,180.889,180.9654,3168.0
2024-01-11 14:55:00,189.5,189.65,189.5,189.59,6414.0,180.975,181.1182,180.975,181.0609,6414.0
2024-01-11 15:00:00,189.55,189.55,189.36,189.41,3218.0,181.0227,181.0227,180.8413,180.889,3218.0
2024-01-11 15:05:00,189.4,189.44,189.27,189.28,6798.0,180.8795,180.9177,180.7553,180.7649,6798.0
2024-01-11 15:10:00,189.25,189.34,189.11,189.23,5232.0,180.7362,180.8222,180.6025,180.7171,5232.0
2024-01-11 15:15:00,189.19,189.19,189.05,189.1,4089.0,180.6789,180.6789,180.5452,180.593,4089.0
2024-01-11 15:20:00,189.12,189.28,189.08,189.08,4381.0,180.6121,180.7649,180.5739,180.5739,4381.0
2024-01-11 15:25:00,189.07,189.19,189.06,189.16,7654.0,180.5643,180.6789,180.5548,180.6503,7654.0
2024-01-11 15:30:00,189.07,189.33,189.07,189.31,10165.0,180.5643,180.8126,180.5643,180.7935,10165.0
2024-01-11 15:35:00,189.33,189.43,189.15,189.33,13557.0,180.8126,180.9081,180.6407,180.8126,13557.0
2024-01-11 15:40:00,189.37,189.51,189.31,189.51,18748.0,180.8508,180.9845,180.7935,180.9845,18748.0
2024-01-11 15:45:00,189.53,189.81,189.51,189.8,29680.0,181.0036,181.271,180.9845,181.2615,29680.0
2024-01-11 15:50:00,189.84,190.19,189.73,190.18,48235.0,181.2997,181.6339,181.1946,181.6244,48235.0
2024-01-11 15:55:00,190.2,190.66,190.2,190.41,141090.0,181.6435,182.0828,181.6435,181.844,141090.0
2024-01-12 09:30:00,193.13,194.2,192.4,193.1,118327.0,184.4417,185.4635,183.7445,184.413,118327.0
2024-01-12 09:35:00,193.06,193.86,193.06,193.66,25339.0,184.3748,185.1388,184.3748,184.9478,25339.0
2024-01-12 09:40:00,193.7,194.71,193.3,194.48,22821.0,184.986,185.9506,184.604,185.7309,22821.0
2024-01-12 09:45:00,194.34,194.5,193.95,194.48,17066.0,185.5972,185.75,185.2248,185.7309,17066.0
2024-01-12 09:50:00,194.47,194.57,193.57,193.69,23025.0,185.7214,185.8169,184.8619,184.9765,23025.0
2024-01-12 09:55:00,193.58,193.92,193.58,193.83,13862.0,184.8714,185.1961,184.8714,185.1102,13862.0
2024-01-12 10:00:00,193.83,193.86,193.5,193.64,18296.0,185.1102,185.1388,184.795,184.9287,18296.0
2024-01-12 10:05:00,193.7,193.81,192.51,192.68,23987.0,184.986,185.0911,183.8496,184.0119,23987.0
2024-01-12 10:10:00,192.73,192.92,191.77,191.77,29634.0,184.0597,184.2411,183.1428,183.1428,29634.0
2024-01-12 10:15:00,191.86,192.06,191.24,191.39,9334.0,183.2288,183.4198,182.6367,182.7799,9334.0
2024-01-12 10:20:00,191.36,191.45,191.14,191.33,8230.0,182.7513,182.8372,182.5412,182.7226,8230.0
2024-01-12 10:25:00,191.26,191.26,190.84,191.1,8407.0,182.6558,182.6558,182.2547,182.503,8407.0
2024-01-12 10:30:00,191.08,191.4,191.08,191.4,11095.0,182.4839,182.7895,182.4839,182.7895,11095.0
2024-01-12 10:35:00,191.33,191.41,191.07,191.15,9586.0,182.7226,182.799,182.4743,182.5507,9586.0
2024-01-12 10:40:00,191.17,191.36,191.0,191.31,16510.0,182.5698,182.7513,182.4075,182.7035,16510.0
2024-01-12 10:45:00,191.31,191.64,191.3,191.52,6984.0,182.7035,183.0187,182.694,182.9041,6984.0
2024-01-12 10:50:00,191.56,191.69,191.5,191.61,6479.0,182.9423,183.0664,182.885,182.99,6479.0
2024-01-12 10:55:00,191.62,191.75,191.43,191.53,8514.0,182.9996,183.1237,182.8181,182.9136,8514.0
2024-01-12 11:00:00,191.53,191.71,191.41,191.71,5721.0,182.9136,183.0855,182.799,183.0855,5721.0
2024-01-12 11:05:00,191.71,191.73,191.46,191.67,4379.0,183.0855,183.1046,182.8468,183.0473,4379.0
2024-01-12 11:10:00,191.63,191.72,191.47,191.56,6604.0,183.0091,183.0951,182.8563,182.9423,6604.0
2024-01-12 11:15:00,191.56,191.7,191.52,191.69,4914.0,182.9423,183.076,182.9041,183.0664,4914.0
2024-01-12 11:20:00,191.65,191.66,191.1,191.16,5375.0,183.0282,183.0378,182.503,182.5603,5375.0
2024-01-12 11:25:00,191.19,191.4,190.95,191.05,9642.0,182.5889,182.7895,182.3597,182.4552,9642.0
2024-01-12 11:30:00,191.1,191.35,191.02,191.34,10084.0,182.503,182.7417,182.4266,182.7322,10084.0
2024-01-12 11:35:00,191.34,191.39,190.94,191.05,6422.0,182.7322,182.7799,182.3502,182.4552,6422.0
2024-01-12 11:40:00,190.99,191.28,190.82,191.25,6115.0,182.3979,182.6749,182.2356,182.6462,6115.0
2024-01-12 11:45:00,191.22,191.35,191.06,191.27,5001.0,182.6176,182.7417,182.4648,182.6653,5001.0
2024-01-12 11:50:00,191.27,191.38,191.18,191.38,4720.0,182.6653,182.7704,182.5794,182.7704,4720.0
2024-01-12 11:55:00,191.36,191.4,191.0,191.0,4857.0,182.7513,182.7895,182.4075,182.4075,4857.0
2024-01-12 12:00:00,191.1,191.2,191.05,191.05,4247.0,182.503,182.5985,182.4552,182.4552,4247.0
2024-01-12 12:05:00,191.03,191.11,190.99,191.07,7075.0,182.4361,182.5125,182.3979,182.4743,7075.0
2024-01-12 12:10:00,191.1,191.29,191.06,191.25,7485.0,182.503,182.6844,182.4648,182.6462,7485.0
2024-01-12 12:15:00,191.19,191.37,191.19,191.37,4685.0,182.5889,182.7608,182.5889,182.7608,4685.0
2024-01-12 12:20:00,191.41,191.56,191.41,191.53,4576.0,182.799,182.9423,182.799,182.9136,4576.0
2024-01-12 12:25:00,191.5,191.5,191.12,191.27,5551.0,182.885,182.885,182.5221,182.6653,5551.0
2024-01-12 12:30:00,191.24,191.33,191.22,191.27,4889.0,182.6367,182.7226,182.6176,182.6653,4889.0
2024-01-12 12:35:00,191.28,191.36,191.25,191.25,5119.0,182.6749,182.7513,182.6462,182.6462,5119.0
2024-01-12 12:40:00,191.28,191.35,191.18,191.24,3435.0,182.6749,182.7417,182.5794,182.6367,3435.0
2024-01-12 12:45:00,191.21,191.29,191.21,191.22,4450.0,182.608,182.6844,182.608,182.6176,4450.0
2024-01-12 12:50:00,191.27,191.29,190.98,191.11,11765.0,182.6653,182.6844,182.3884,182.5125,11765.0
2024-01-12 12:55:00,191.08,191.19,191.0,191.06,2682.0,182.4839,182.5889,182.4075,182.4648,2682.0
2024-01-12 13:00:00,191.12,191.33,191.12,191.24,4107.0,182.5221,182.7226,182.5221,182.6367,4107.0
2024-01-12 13:05:00,191.23,191.26,191.17,191.18,3342.0,182.6271,182.6558,182.5698,182.5794,3342.0
2024-01-12 13:10:00,191.22,191.27,191.08,191.09,6880.0,182.6176,182.6653,182.4839,182.4934,6880.0
2024-01-12 13:15:00,191.06,191.1,190.95,190.98,4270.0,182.4648,182.503,182.3597,182.3884,4270.0
2024-01-12 13:20:00,191.01,191.06,190.85,190.97,8834.0,182.417,182.4648,182.2642,182.3788,8834.0
2024-01-12 13:25:00,191.0,191.11,190.98,191.09,6600.0,182.4075,182.5125,182.3884,182.4934,6600.0
2024-01-12 13:30:00,191.12,191.19,191.02,191.06,4731.0,182.5221,182.5889,182.4266,182.4648,4731.0
2024-01-12 13:35:00,191.03,191.1,190.89,191.09,6449.0,182.4361,182.503,182.3024,182.4934,6449.0
2024-01-12 13:40:00,191.08,191.13,190.91,190.95,4600.0,182.4839,182.5316,182.3215,182.3597,4600.0
2024-01-12 13:45:00,190.96,191.0,190.9,190.92,5774.0,182.3693,182.4075,182.312,182.3311,5774.0
2024-01-12 13:50:00,190.92,191.03,190.92,191.02,7314.0,182.3311,182.4361,182.3311,182.4266,7314.0
2024-01-12 13:55:00,191.03,191.03,190.91,190.91,3195.0,182.4361,182.4361,182.3215,182.3215,3195.0
2024-01-12 14:00:00,190.9,191.02,190.88,190.94,14291.0,182.312,182.4266,182.2929,182.3502,14291.0
2024-01-12 14:05:00,190.89,191.03,190.88,190.89,9553.0,182.3024,182.4361,182.2929,182.3024,9553.0
2024-01-12 14:10:00,190.91,191.01,190.85,191.0,21831.0,182.3215,182.417,182.2642,182.4075,21831.0
2024-01-12 14:15:00,190.97,191.03,190.92,191.01,4255.0,182.3788,182.4361,182.3311,182.417,4255.0
2024-01-12 14:20:00,191.01,191.08,190.91,190.97,11276.0,182.417,182.4839,182.3215,182.3788,11276.0
2024-01-12 14:25:00,190.99,191.09,190.94,190.97,5711.0,182.3979,182.4934,182.3502,182.3788,5711.0
2024-01-12 14:30:00,190.97,190.98,190.7,190.79,31701.0,182.3788,182.3884,182.121,182.2069,31701.0
2024-01-12 14:35:00,190.78,190.83,190.54,190.57,17102.0,182.1974,182.2451,181.9682,181.9968,17102.0
2024-01-12 14:40:00,190.6,190.6,190.37,190.52,7352.0,182.0255,182.0255,181.8058,181.9491,7352.0
2024-01-12 14:45:00,190.52,190.52,190.39,190.45,4076.0,181.9491,181.9491,181.8249,181.8822,4076.0
2024-01-12 14:50:00,190.48,190.65,190.47,190.47,4600.0,181.9109,182.0732,181.9013,181.9013,4600.0
2024-01-12 14:55:00,190.33,190.43,190.32,190.41,4159.0,181.7676,181.8631,181.7581,181.844,4159.0
2024-01-12 15:00:00,190.4,190.41,190.25,190.3,6548.0,181.8345,181.844,181.6912,181.739,6548.0
2024-01-12 15:05:00,190.25,190.52,190.2,190.31,10420.0,181.6912,181.9491,181.6435,181.7485,10420.0
2024-01-12 15:10:00,190.3,190.37,190.26,190.31,5656.0,181.739,181.8058,181.7008,181.7485,5656.0
2024-01-12 15:15:00,190.3,190.41,190.2,190.3,7787.0,181.739,181.844,181.6435,181.739,7787.0
2024-01-12 15:20:00,190.27,190.37,190.25,190.32,7080.0,181.7103,181.8058,181.6912,181.7581,7080.0
2024-01-12 15:25:00,190.33,190.47,190.33,190.46,9184.0,181.7676,181.9013,181.7676,181.8918,9184.0
2024-01-12 15:30:00,190.44,190.64,190.43,190.47,8390.0,181.8727,182.0637,181.8631,181.9013,8390.0
2024-01-12 15:35:00,190.47,190.53,190.4,190.49,14626.0,181.9013,181.9586,181.8345,181.9204,14626.0
2024-01-12 15:40:00,190.48,190.68,190.41,190.68,9421.0,181.9109,182.1019,181.844,182.1019,9421.0
2024-01-12 15:45:00,190.68,190.8,190.59,190.68,18534.0,182.1019,182.2165,182.0159,182.1019,18534.0
2024-01-12 15:50:00,190.7,190.85,190.62,190.78,30237.0,182.121,182.2642,182.0446,182.1974,30237.0
2024-01-12 15:55:00,190.79,190.88,190.5,190.59,68839.0,182.2069,182.2929,181.93,182.0159,68839.0
2024-01-16 09:30:00,191.16,192.18,190.82,192.02,44866.0,182.5603,183.5344,182.2356,183.3816,44866.0
2024-01-16 09:35:00,191.78,191.99,191.26,191.41,8582.0,183.1524,183.353,182.6558,182.799,8582.0
2024-01-16 09:40:00,191.55,192.13,191.47,191.99,13348.0,182.9327,183.4867,182.8563,183.353,13348.0
2024-01-16 09:45:00,191.86,192.04,191.56,191.56,7882.0,183.2288,183.4007,182.9423,182.9423,7882.0
2024-01-16 09:50:00,191.56,191.64,190.99,191.15,7029.0,182.9423,183.0187,182.3979,182.5507,7029.0
2024-01-16 09:55:00,191.25,191.61,191.12,191.21,11429.0,182.6462,182.99,182.5221,182.608,11429.0
2024-01-16 10:00:00,191.21,191.28,191.02,191.18,11068.0,182.608,182.6749,182.4266,182.5794,11068.0
2024-01-16 10:05:00,191.21,191.28,190.83,191.11,12469.0,182.608,182.6749,182.2451,182.5125,12469.0
2024-01-16 10:10:00,191.1,191.34,190.95,190.95,10860.0,182.503,182.7322,182.3597,182.3597,10860.0
2024-01-16 10:15:00,191.0,191.37,190.92,191.11,16365.0,182.4075,182.7608,182.3311,182.5125,16365.0
2024-01-16 10:20:00,191.15,191.58,191.15,191.41,13254.0,182.5507,182.9614,182.5507,182.799,13254.0
2024-01-16 10:25:00,191.5,191.9,191.41,191.89,9303.0,182.885,183.267,182.799,183.2574,9303.0
2024-01-16 10:30:00,191.87,191.97,191.84,191.92,10533.0,183.2383,183.3339,183.2097,183.2861,10533.0
2024-01-16 10:35:00,191.95,192.13,191.94,192.13,7879.0,183.3147,183.4867,183.3052,183.4867,7879.0
2024-01-16 10:40:00,192.12,192.51,192.12,192.26,8061.0,183.4771,183.8496,183.4771,183.6108,8061.0
2024-01-16 10:45:00,192.22,192.49,192.22,192.25,10550.0,183.5726,183.8305,183.5726,183.6013,10550.0
2024-01-16 10:50:00,192.35,192.59,192.29,192.58,11410.0,183.6968,183.926,183.6395,183.9164,11410.0
2024-01-16 10:55:00,192.65,192.86,192.65,192.86,10332.0,183.9833,184.1838,183.9833,184.1838,10332.0
2024-01-16 11:00:00,192.87,193.4,192.63,193.38,15522.0,184.1934,184.6995,183.9642,184.6804,15522.0
2024-01-16 11:05:00,193.51,193.67,193.21,193.26,14979.0,184.8046,184.9574,184.5181,184.5658,14979.0
2024-01-16 11:10:00,193.27,193.51,193.15,193.34,13790.0,184.5754,184.8046,184.4608,184.6422,13790.0
2024-01-16 11:15:00,193.29,193.55,193.18,193.24,9279.0,184.5945,184.8428,184.4894,184.5467,9279.0
2024-01-16 11:20:00,193.22,193.47,193.12,193.14,16993.0,184.5276,184.7664,184.4321,184.4512,16993.0
2024-01-16 11:25:00,193.23,193.25,192.83,192.93,46951.0,184.5372,184.5563,184.1552,184.2507,46951.0
2024-01-16 11:30:00,192.93,192.93,192.67,192.85,7087.0,184.2507,184.2507,184.0024,184.1743,7087.0
2024-01-16 11:35:00,192.92,192.93,192.5,192.59,8312.0,184.2411,184.2507,183.84,183.926,8312.0
2024-01-16 11:40:00,192.69,192.69,192.34,192.36,5008.0,184.0215,184.0215,183.6872,183.7063,5008.0
2024-01-16 11:45:00,192.34,192.39,192.25,192.3,4521.0,183.6872,183.735,183.6013,183.649,4521.0
2024-01-16 11:50:00,192.23,192.44,192.17,192.17,5669.0,183.5822,183.7827,183.5249,183.5249,5669.0
2024-01-16 11:55:00,192.14,192.4,192.14,192.34,3704.0,183.4962,183.7445,183.4962,183.6872,3704.0
2024-01-16 12:00:00,192.36,192.39,192.1,192.19,6701.0,183.7063,183.735,183.458,183.544,6701.0
2024-01-16 12:05:00,192.23,192.24,192.02,192.09,6200.0,183.5822,183.5917,183.3816,183.4485,6200.0
2024-01-16 12:10:00,192.05,192.11,191.84,191.84,8199.0,183.4103,183.4676,183.2097,183.2097,8199.0
2024-01-16 12:15:00,191.88,192.2,191.87,192.17,8552.0,183.2479,183.5535,183.2383,183.5249,8552.0
2024-01-16 12:20:00,192.2,192.42,192.19,192.42,6402.0,183.5535,183.7636,183.544,183.7636,6402.0
2024-01-16 12:25:00,192.46,192.46,192.23,192.41,8676.0,183.8018,183.8018,183.5822,183.7541,8676.0
2024-01-16 12:30:00,192.41,192.52,192.36,192.44,5657.0,183.7541,183.8591,183.7063,183.7827,5657.0
2024-01-16 12:35:00,192.47,192.74,192.46,192.7,4196.0,183.8114,184.0692,183.8018,184.031,4196.0
2024-01-16 12:40:00,192.69,192.99,192.68,192.71,22089.0,184.0215,184.308,184.0119,184.0406,22089.0
2024-01-16 12:45:00,192.7,192.87,192.62,192.66,7298.0,184.031,184.1934,183.9546,183.9928,7298.0
2024-01-16 12:50:00,192.69,193.04,192.69,193.03,4977.0,184.0215,184.3557,184.0215,184.3462,4977.0
2024-01-16 12:55:00,192.99,193.05,192.91,192.98,2840.0,184.308,184.3653,184.2316,184.2984,2840.0
2024-01-16 13:00:00,192.86,193.35,192.84,193.35,4874.0,184.1838,184.6518,184.1647,184.6518,4874.0
2024-01-16 13:05:00,193.46,193.46,193.32,193.37,4458.0,184.7568,184.7568,184.6231,184.6709,4458.0
2024-01-16 13:10:00,193.38,193.38,193.23,193.29,4344.0,184.6804,184.6804,184.5372,184.5945,4344.0
2024-01-16 13:15:00,193.25,193.38,192.93,193.02,20388.0,184.5563,184.6804,184.2507,184.3366,20388.0
2024-01-16 13:20:00,192.95,193.08,192.75,193.08,4990.0,184.2698,184.3939,184.0788,184.3939,4990.0
2024-01-16 13:25:00,193.08,193.28,193.07,193.28,6088.0,184.3939,184.5849,184.3844,184.5849,6088.0
2024-01-16 13:30:00,193.34,193.35,193.18,193.31,9630.0,184.6422,184.6518,184.4894,184.6136,9630.0
2024-01-16 13:35:00,193.26,193.28,192.98,193.16,26947.0,184.5658,184.5849,184.2984,184.4703,26947.0
2024-01-16 13:40:00,193.21,193.21,192.61,192.62,15104.0,184.5181,184.5181,183.9451,183.9546,15104.0
2024-01-16 13:45:00,192.68,192.77,192.41,192.48,9868.0,184.0119,184.0979,183.7541,183.8209,9868.0
2024-01-16 13:50:00,192.41,192.55,192.17,192.18,5910.0,183.7541,183.8878,183.5249,183.5344,5910.0
2024-01-16 13:55:00,192.24,192.36,192.04,192.04,5561.0,183.5917,183.7063,183.4007,183.4007,5561.0
2024-01-16 14:00:00,192.01,192.03,191.61,191.61,9799.0,183.3721,183.3912,182.99,182.99,9799.0
2024-01-16 14:05:00,191.51,191.74,191.51,191.59,9191.0,182.8945,183.1142,182.8945,182.9709,9191.0
2024-01-16 14:10:00,191.59,191.72,191.45,191.57,9512.0,182.9709,183.0951,182.8372,182.9518,9512.0
2024-01-16 14:15:00,191.52,191.52,191.13,191.17,8561.0,182.9041,182.9041,182.5316,182.5698,8561.0
2024-01-16 14:20:00,191.17,191.31,191.12,191.3,5979.0,182.5698,182.7035,182.5221,182.694,5979.0
2024-01-16 14:25:00,191.34,191.53,191.33,191.42,7043.0,182.7322,182.9136,182.7226,182.8086,7043.0
2024-01-16 14:30:00,191.35,191.69,191.31,191.67,6173.0,182.7417,183.0664,182.7035,183.0473,6173.0
2024-01-16 14:35:00,191.62,191.68,191.36,191.36,8000.0,182.9996,183.0569,182.7513,182.7513,8000.0
2024-01-16 14:40:00,191.37,191.39,191.17,191.27,5678.0,182.7608,182.7799,182.5698,182.6653,5678.0
2024-01-16 14:45:00,191.31,191.61,191.29,191.55,6249.0,182.7035,182.99,182.6844,182.9327,6249.0
2024-01-16 14:50:00,191.62,191.65,191.4,191.42,4942.0,182.9996,183.0282,182.7895,182.8086,4942.0
2024-01-16 14:55:00,191.48,191.78,191.47,191.77,4669.0,182.8659,183.1524,182.8563,183.1428,4669.0
2024-01-16 15:00:00,191.8,191.8,191.51,191.58,5890.0,183.1715,183.1715,182.8945,182.9614,5890.0
2024-01-16 15:05:00,191.55,191.59,191.34,191.38,5899.0,182.9327,182.9709,182.7322,182.7704,5899.0
2024-01-16 15:10:00,191.37,191.37,191.05,191.1,3763.0,182.7608,182.7608,182.4552,182.503,3763.0
2024-01-16 15:15:00,191.13,191.21,191.03,191.08,3743.0,182.5316,182.608,182.4361,182.4839,3743.0
2024-01-16 15:20:00,191.11,191.13,190.93,191.02,10474.0,182.5125,182.5316,182.3406,182.4266,10474.0
2024-01-16 15:25:00,191.0,191.03,190.7,190.8,7266.0,182.4075,182.4361,182.121,182.2165,7266.0
2024-01-16 15:30:00,190.77,190.8,190.57,190.62,5336.0,182.1878,182.2165,181.9968,182.0446,5336.0
2024-01-16 15:35:00,190.61,190.63,190.5,190.52,9566.0,182.035,182.0541,181.93,181.9491,9566.0
2024-01-16 15:40:00,190.53,190.6,190.44,190.6,10568.0,181.9586,182.0255,181.8727,182.0255,10568.0
2024-01-16 15:45:00,190.6,191.04,190.58,191.03,29140.0,182.0255,182.4457,182.0064,182.4361,29140.0
2024-01-16 15:50:00,191.02,191.52,190.89,191.51,52763.0,182.4266,182.9041,182.3024,182.8945,52763.0
2024-01-16 15:55:00,191.51,191.58,191.36,191.5,54209.0,182.8945,182.9614,182.7513,182.885,54209.0
2024-01-17 09:30:00,191.16,191.88,190.76,191.59,20327.0,182.5603,183.2479,182.1783,182.9709,20327.0
2024-01-17 09:35:00,191.71,191.71,190.9,191.59,31493.0,183.0855,183.0855,182.312,182.9709,31493.0
2024-01-17 09:40:00,191.6,191.65,191.08,191.43,12116.0,182.9805,183.0282,182.4839,182.8181,12116.0
2024-01-17 09:45:00,191.38,191.5,191.18,191.34,16368.0,182.7704,182.885,182.5794,182.7322,16368.0
2024-01-17 09:50:00,191.36,191.74,191.13,191.66,21806.0,182.7513,183.1142,182.5316,183.0378,21806.0
2024-01-17 09:55:00,191.61,192.25,191.47,192.23,10668.0,182.99,183.6013,182.8563,183.5822,10668.0
2024-01-17 10:00:00,192.24,193.31,192.21,193.09,13333.0,183.5917,184.6136,183.5631,184.4035,13333.0
2024-01-17 10:05:00,193.09,193.34,192.91,192.91,12131.0,184.4035,184.6422,184.2316,184.2316,12131.0
2024-01-17 10:10:00,192.91,193.17,192.83,192.9,6446.0,184.2316,184.4799,184.1552,184.222,6446.0
2024-01-17 10:15:00,192.87,192.92,192.7,192.7,3937.0,184.1934,184.2411,184.031,184.031,3937.0
2024-01-17 10:20:00,192.78,193.0,192.78,192.96,6696.0,184.1074,184.3175,184.1074,184.2793,6696.0
2024-01-17 10:25:00,192.86,192.89,192.65,192.76,9837.0,184.1838,184.2125,183.9833,184.0883,9837.0
2024-01-17 10:30:00,192.8,193.03,192.71,193.02,10327.0,184.1265,184.3462,184.0406,184.3366,10327.0
2024-01-17 10:35:00,193.01,193.1,192.91,192.92,6462.0,184.3271,184.413,184.2316,184.2411,6462.0
2024-01-17 10:40:00,192.9,193.1,192.69,193.1,8918.0,184.222,184.413,184.0215,184.413,8918.0
2024-01-17 10:45:00,193.1,193.16,192.99,193.04,5610.0,184.413,184.4703,184.308,184.3557,5610.0
2024-01-17 10:50:00,193.07,193.21,192.9,192.98,9295.0,184.3844,184.5181,184.222,184.2984,9295.0
2024-01-17 10:55:00,193.0,193.26,193.0,193.23,12488.0,184.3175,184.5658,184.3175,184.5372,12488.0
2024-01-17 11:00:00,193.26,193.37,193.02,193.09,8194.0,184.5658,184.6709,184.3366,184.4035,8194.0
2024-01-17 11:05:00,193.15,193.48,193.15,193.18,5456.0,184.4608,184.7759,184.4608,184.4894,5456.0
2024-01-17 11:10:00,193.16,193.18,193.02,193.12,3722.0,184.4703,184.4894,184.3366,184.4321,3722.0
2024-01-17 11:15:00,193.12,193.25,193.12,193.19,11751.0,184.4321,184.5563,184.4321,184.499,11751.0
2024-01-17 11:20:00,193.16,193.26,193.14,193.2,6676.0,184.4703,184.5658,184.4512,184.5085,6676.0
2024-01-17 11:25:00,193.24,193.42,193.14,193.16,8601.0,184.5467,184.7186,184.4512,184.4703,8601.0
2024-01-17 11:30:00,193.12,193.29,193.06,193.28,7726.0,184.4321,184.5945,184.3748,184.5849,7726.0
2024-01-17 11:35:00,193.29,193.47,193.27,193.38,6857.0,184.5945,184.7664,184.5754,184.6804,6857.0
2024-01-17 11:40:00,193.31,193.38,193.17,193.34,9334.0,184.6136,184.6804,184.4799,184.6422,9334.0
2024-01-17 11:45:00,193.31,193.31,193.09,193.1,6920.0,184.6136,184.6136,184.4035,184.413,6920.0
2024-01-17 11:50:00,193.08,193.11,192.93,193.06,6616.0,184.3939,184.4226,184.2507,184.3748,6616.0
2024-01-17 11:55:00,193.06,193.14,192.88,192.89,12095.0,184.3748,184.4512,184.2029,184.2125,12095.0
2024-01-17 12:00:00,192.86,192.89,192.69,192.69,6570.0,184.1838,184.2125,184.0215,184.0215,6570.0
2024-01-17 12:05:00,192.69,192.7,192.56,192.58,5724.0,184.0215,184.031,183.8973,183.9164,5724.0
2024-01-17 12:10:00,192.54,192.63,192.38,192.61,6449.0,183.8782,183.9642,183.7254,183.9451,6449.0
2024-01-17 12:15:00,192.65,192.68,192.47,192.48,4592.0,183.9833,184.0119,183.8114,183.8209,4592.0
2024-01-17 12:20:00,192.48,192.48,192.23,192.24,7523.0,183.8209,183.8209,183.5822,183.5917,7523.0
2024-01-17 12:25:00,192.24,192.25,192.02,192.08,4175.0,183.5917,183.6013,183.3816,183.4389,4175.0
2024-01-17 12:30:00,192.12,192.17,192.0,192.13,10625.0,183.4771,183.5249,183.3625,183.4867,10625.0
2024-01-17 12:35:00,192.15,192.36,192.13,192.31,4147.0,183.5058,183.7063,183.4867,183.6586,4147.0
2024-01-17 12:40:00,192.3,192.3,191.89,191.99,3652.0,183.649,183.649,183.2574,183.353,3652.0
2024-01-17 12:45:00,191.96,192.25,191.94,192.25,4730.0,183.3243,183.6013,183.3052,183.6013,4730.0
2024-01-17 12:50:00,192.28,192.28,192.09,192.09,6090.0,183.6299,183.6299,183.4485,183.4485,6090.0
2024-01-17 12:55:00,192.12,192.39,192.04,192.24,9216.0,183.4771,183.735,183.4007,183.5917,9216.0
2024-01-17 13:00:00,192.17,192.33,192.16,192.3,4729.0,183.5249,183.6777,183.5153,183.649,4729.0
2024-01-17 13:05:00,192.36,192.47,192.27,192.28,5832.0,183.7063,183.8114,183.6204,183.6299,5832.0
2024-01-17 13:10:00,192.3,192.46,192.3,192.38,4163.0,183.649,183.8018,183.649,183.7254,4163.0
2024-01-17 13:15:00,192.33,192.42,192.24,192.42,3499.0,183.6777,183.7636,183.5917,183.7636,3499.0
2024-01-17 13:20:00,192.25,192.35,192.24,192.29,6649.0,183.6013,183.6968,183.5917,183.6395,6649.0
2024-01-17 13:25:00,192.3,192.38,192.3,192.32,4244.0,183.649,183.7254,183.649,183.6681,4244.0
2024-01-17 13:30:00,192.34,192.34,192.14,192.17,2230.0,183.6872,183.6872,183.4962,183.5249,2230.0
2024-01-17 13:35:00,192.16,192.16,192.05,192.1,6347.0,183.5153,183.5153,183.4103,183.458,6347.0
2024-01-17 13:40:00,192.13,192.25,192.09,192.18,8613.0,183.4867,183.6013,183.4485,183.5344,8613.0
2024-01-17 13:45:00,192.17,192.31,192.16,192.3,3122.0,183.5249,183.6586,183.5153,183.649,3122.0
2024-01-17 13:50:00,192.31,192.38,192.2,192.38,12861.0,183.6586,183.7254,183.5535,183.7254,12861.0
2024-01-17 13:55:00,192.35,192.45,192.34,192.44,7982.0,183.6968,183.7923,183.6872,183.7827,7982.0
2024-01-17 14:00:00,192.46,192.62,192.45,192.49,9225.0,183.8018,183.9546,183.7923,183.8305,9225.0
2024-01-17 14:05:00,192.49,192.5,192.37,192.5,3528.0,183.8305,183.84,183.7159,183.84,3528.0
2024-01-17 14:10:00,192.5,192.61,192.47,192.58,5871.0,183.84,183.9451,183.8114,183.9164,5871.0
2024-01-17 14:15:00,192.56,192.6,192.51,192.56,3263.0,183.8973,183.9355,183.8496,183.8973,3263.0
2024-01-17 14:20:00,192.55,192.57,192.32,192.33,5535.0,183.8878,183.9069,183.6681,183.6777,5535.0
2024-01-17 14:25:00,192.33,192.41,192.24,192.3,8605.0,183.6777,183.7541,183.5917,183.649,8605.0
2024-01-17 14:30:00,192.28,192.46,192.25,192.44,3195.0,183.6299,183.8018,183.6013,183.7827,3195.0
2024-01-17 14:35:00,192.41,192.58,192.4,192.54,3581.0,183.7541,183.9164,183.7445,183.8782,3581.0
2024-01-17 14:40:00,192.54,192.6,192.35,192.39,13124.0,183.8782,183.9355,183.6968,183.735,13124.0
2024-01-17 14:45:00,192.34,192.37,192.22,192.29,5469.0,183.6872,183.7159,183.5726,183.6395,5469.0
2024-01-17 14:50:00,192.27,192.27,192.1,192.15,4900.0,183.6204,183.6204,183.458,183.5058,4900.0
2024-01-17 14:55:00,192.17,192.18,192.01,192.06,3926.0,183.5249,183.5344,183.3721,183.4198,3926.0
2024-01-17 15:00:00,191.99,191.99,191.82,191.92,4671.0,183.353,183.353,183.1906,183.2861,4671.0
2024-01-17 15:05:00,191.95,191.99,191.85,191.91,4780.0,183.3147,183.353,183.2192,183.2765,4780.0
2024-01-17 15:10:00,191.93,191.93,191.84,191.87,6823.0,183.2956,183.2956,183.2097,183.2383,6823.0
2024-01-17 15:15:00,191.9,192.04,191.9,191.99,5236.0,183.267,183.4007,183.267,183.353,5236.0
2024-01-17 15:20:00,192.03,192.07,191.78,191.84,9810.0,183.3912,183.4294,183.1524,183.2097,9810.0
2024-01-17 15:25:00,191.85,191.97,191.84,191.95,6668.0,183.2192,183.3339,183.2097,183.3147,6668.0
2024-01-17 15:30:00,191.95,191.97,191.78,191.96,9111.0,183.3147,183.3339,183.1524,183.3243,9111.0
2024-01-17 15:35:00,192.0,192.17,192.0,192.09,8927.0,183.3625,183.5249,183.3625,183.4485,8927.0
2024-01-17 15:40:00,192.09,192.16,191.83,191.83,8024.0,183.4485,183.5153,183.2001,183.2001,8024.0
2024-01-17 15:45:00,191.86,191.9,191.61,191.62,23280.0,183.2288,183.267,182.99,182.9996,23280.0
2024-01-17 15:50:00,191.67,191.79,191.5,191.57,36816.0,183.0473,183.1619,182.885,182.9518,36816.0
2024-01-17 15:55:00,191.61,191.88,191.49,191.53,119321.0,182.99,183.2479,182.8754,182.9136,119321.0
2024-01-18 09:30:00,191.38,191.57,190.39,191.28,44608.0,182.7704,182.9518,181.8249,182.6749,44608.0
2024-01-18 09:35:00,191.13,191.31,191.01,191.1,4404.0,182.5316,182.7035,182.417,182.503,4404.0
2024-01-18 09:40:00,190.81,190.85,189.85,189.91,9382.0,182.226,182.2642,181.3092,181.3665,9382.0
2024-01-18 09:45:00,190.08,190.14,189.46,189.89,10288.0,181.5289,181.5862,180.9368,181.3474,10288.0
2024-01-18 09:50:00,190.11,190.13,189.74,190.13,10461.0,181.5575,181.5766,181.2042,181.5766,10461.0
2024-01-18 09:55:00,189.96,190.13,189.6,189.8,5510.0,181.4143,181.5766,181.0705,181.2615,5510.0
2024-01-18 10:00:00,189.71,190.0,189.56,189.92,8660.0,181.1755,181.4525,181.0323,181.3761,8660.0
2024-01-18 10:05:00,189.98,190.15,189.24,189.31,4572.0,181.4334,181.5957,180.7267,180.7935,4572.0
2024-01-18 10:10:00,189.12,189.23,188.79,189.03,6362.0,180.6121,180.7171,180.2969,180.5261,6362.0
2024-01-18 10:15:00,189.02,189.03,188.5,188.5,9393.0,180.5166,180.5261,180.02,180.02,9393.0
2024-01-18 10:20:00,188.47,188.84,188.24,188.84,14577.0,179.9913,180.3447,179.7717,180.3447,14577.0
2024-01-18 10:25:00,188.84,188.99,188.54,188.99,30851.0,180.3447,180.4879,180.0582,180.4879,30851.0
2024-01-18 10:30:00,188.98,189.16,188.84,188.87,24306.0,180.4784,180.6503,180.3447,180.3733,24306.0
2024-01-18 10:35:00,188.85,188.86,188.43,188.63,31595.0,180.3542,180.3638,179.9531,180.1441,31595.0
2024-01-18 10:40:00,188.61,188.77,188.51,188.73,15145.0,180.125,180.2778,180.0295,180.2396,15145.0
2024-01-18 10:45:00,188.73,188.92,188.64,188.91,34846.0,180.2396,180.4211,180.1537,180.4115,34846.0
2024-01-18 10:50:00,188.89,189.09,188.65,189.09,8040.0,180.3924,180.5834,180.1632,180.5834,8040.0
2024-01-18 10:55:00,189.09,189.38,189.09,189.3,10202.0,180.5834,180.8604,180.5834,180.784,10202.0
2024-01-18 11:00:00,189.23,189.63,189.21,189.6,13584.0,180.7171,181.0991,180.698,181.0705,13584.0
2024-01-18 11:05:00,189.61,190.13,189.15,190.02,33316.0,181.08,181.5766,180.6407,181.4716,33316.0
2024-01-18 11:10:00,190.0,190.05,189.63,189.64,13488.0,181.4525,181.5002,181.0991,181.1087,13488.0
2024-01-18 11:15:00,189.65,189.67,189.32,189.34,10765.0,181.1182,181.1373,180.8031,180.8222,10765.0
2024-01-18 11:20:00,189.34,189.54,189.34,189.46,25374.0,180.8222,181.0132,180.8222,180.9368,25374.0
2024-01-18 11:25:00,189.44,189.47,189.23,189.3,8908.0,180.9177,180.9463,180.7171,180.784,8908.0
2024-01-18 11:30:00,189.31,189.31,189.08,189.09,6773.0,180.7935,180.7935,180.5739,180.5834,6773.0
2024-01-18 11:35:00,189.16,189.39,189.16,189.3,20342.0,180.6503,180.8699,180.6503,180.784,20342.0
2024-01-18 11:40:00,189.29,189.29,189.07,189.07,7539.0,180.7744,180.7744,180.5643,180.5643,7539.0
2024-01-18 11:45:00,189.05,189.05,188.69,188.74,10695.0,180.5452,180.5452,180.2014,180.2492,10695.0
2024-01-18 11:50:00,188.74,189.12,188.71,189.09,6611.0,180.2492,180.6121,180.2205,180.5834,6611.0
2024-01-18 11:55:00,189.11,189.12,188.8,188.81,4778.0,180.6025,180.6121,180.3065,180.316,4778.0
2024-01-18 12:00:00,188.82,188.86,188.56,188.77,10088.0,180.3256,180.3638,180.0773,180.2778,10088.0
2024-01-18 12:05:00,188.77,188.89,188.69,188.76,7783.0,180.2778,180.3924,180.2014,180.2683,7783.0
2024-01-18 12:10:00,188.75,188.84,188.5,188.59,27085.0,180.2587,180.3447,180.02,180.1059,27085.0
2024-01-18 12:15:00,188.57,188.61,188.27,188.29,16287.0,180.0868,180.125,179.8003,179.8194,16287.0
2024-01-18 12:20:00,188.25,188.82,188.24,188.68,38165.0,179.7812,180.3256,179.7717,180.1919,38165.0
2024-01-18 12:25:00,188.72,188.8,188.61,188.65,7376.0,180.2301,180.3065,180.125,180.1632,7376.0
2024-01-18 12:30:00,188.65,188.75,188.5,188.51,7330.0,180.1632,180.2587,180.02,180.0295,7330.0
2024-01-18 12:35:00,188.44,188.48,188.36,188.48,8225.0,179.9627,180.0009,179.8863,180.0009,8225.0
2024-01-18 12:40:00,188.49,188.73,188.49,188.59,7405.0,180.0104,180.2396,180.0104,180.1059,7405.0
2024-01-18 12:45:00,188.54,188.55,188.41,188.47,6572.0,180.0582,180.0677,179.934,179.9913,6572.0
2024-01-18 12:50:00,188.44,188.69,188.44,188.69,6429.0,179.9627,180.2014,179.9627,180.2014,6429.0
2024-01-18 12:55:00,188.74,188.79,188.45,188.56,11206.0,180.2492,180.2969,179.9722,180.0773,11206.0
2024-01-18 13:00:00,188.56,188.6,188.38,188.48,24433.0,180.0773,180.1155,179.9054,180.0009,24433.0
2024-01-18 13:05:00,188.51,188.68,188.46,188.62,7355.0,180.0295,180.1919,179.9818,180.1346,7355.0
2024-01-18 13:10:00,188.63,188.66,188.57,188.6,5851.0,180.1441,180.1728,180.0868,180.1155,5851.0
2024-01-18 13:15:00,188.59,189.01,188.5,189.01,30878.0,180.1059,180.507,180.02,180.507,30878.0
2024-01-18 13:20:00,189.02,189.13,189.0,189.07,4942.0,180.5166,180.6216,180.4975,180.5643,4942.0
2024-01-18 13:25:00,189.04,189.2,188.96,189.02,20267.0,180.5357,180.6885,180.4593,180.5166,20267.0
2024-01-18 13:30:00,189.04,189.22,189.04,189.07,4240.0,180.5357,180.7076,180.5357,180.5643,4240.0
2024-01-18 13:35:00,189.04,189.22,189.02,189.22,5951.0,180.5357,180.7076,180.5166,180.7076,5951.0
2024-01-18 13:40:00,189.2,189.2,189.05,189.08,5515.0,180.6885,180.6885,180.5452,180.5739,5515.0
2024-01-18 13:45:00,189.09,189.09,188.94,189.07,6810.0,180.5834,180.5834,180.4402,180.5643,6810.0
2024-01-18 13:50:00,189.06,189.2,189.05,189.09,7141.0,180.5548,180.6885,180.5452,180.5834,7141.0
2024-01-18 13:55:00,189.08,189.11,189.03,189.08,12024.0,180.5739,180.6025,180.5261,180.5739,12024.0
2024-01-18 14:00:00,189.08,189.32,189.04,189.29,9625.0,180.5739,180.8031,180.5357,180.7744,9625.0
2024-01-18 14:05:00,189.28,189.43,189.23,189.42,8159.0,180.7649,180.9081,180.7171,180.8986,8159.0
2024-01-18 14:10:00,189.46,189.59,189.45,189.55,8221.0,180.9368,181.0609,180.9272,181.0227,8221.0
2024-01-18 14:15:00,189.54,189.65,189.49,189.53,12090.0,181.0132,181.1182,180.9654,181.0036,12090.0
2024-01-18 14:20:00,189.5,189.74,189.46,189.73,7196.0,180.975,181.2042,180.9368,181.1946,7196.0
2024-01-18 14:25:00,189.72,189.74,189.65,189.7,4899.0,181.1851,181.2042,181.1182,181.166,4899.0
2024-01-18 14:30:00,189.71,189.85,189.7,189.82,11168.0,181.1755,181.3092,181.166,181.2806,11168.0
2024-01-18 14:35:00,189.84,190.04,189.82,189.82,8749.0,181.2997,181.4907,181.2806,181.2806,8749.0
2024-01-18 14:40:00,189.82,189.91,189.74,189.78,12671.0,181.2806,181.3665,181.2042,181.2424,12671.0
2024-01-18 14:45:00,189.78,189.88,189.6,189.84,7860.0,181.2424,181.3379,181.0705,181.2997,7860.0
2024-01-18 14:50:00,189.88,190.14,189.87,190.09,5678.0,181.3379,181.5862,181.3283,181.5384,5678.0
2024-01-18 14:55:00,190.08,190.28,190.08,190.21,10249.0,181.5289,181.7199,181.5289,181.653,10249.0
2024-01-18 15:00:00,190.23,190.33,190.19,190.23,7619.0,181.6721,181.7676,181.6339,181.6721,7619.0
2024-01-18 15:05:00,190.2,190.37,190.09,190.36,6100.0,181.6435,181.8058,181.5384,181.7963,6100.0
2024-01-18 15:10:00,190.36,190.55,190.34,190.48,10166.0,181.7963,181.9777,181.7772,181.9109,10166.0
2024-01-18 15:15:00,190.44,190.65,190.42,190.48,11054.0,181.8727,182.0732,181.8536,181.9109,11054.0
2024-01-18 15:20:00,190.47,190.72,190.44,190.69,7141.0,181.9013,182.1401,181.8727,182.1114,7141.0
2024-01-18 15:25:00,190.69,191.18,190.69,191.17,17314.0,182.1114,182.5794,182.1114,182.5698,17314.0
2024-01-18 15:30:00,191.17,191.34,191.04,191.13,27130.0,182.5698,182.7322,182.4457,182.5316,27130.0
2024-01-18 15:35:00,191.13,191.2,190.86,190.99,11718.0,182.5316,182.5985,182.2738,182.3979,11718.0
2024-01-18 15:40:00,190.99,191.23,190.94,191.23,20594.0,182.3979,182.6271,182.3502,182.6271,20594.0
2024-01-18 15:45:00,191.17,191.19,191.0,191.14,32451.0,182.5698,182.5889,182.4075,182.5412,32451.0
2024-01-18 15:50:00,191.15,191.48,191.03,191.3,52015.0,182.5507,182.8659,182.4361,182.694,52015.0
2024-01-18 15:55:00,191.3,191.62,191.12,191.49,116445.0,182.694,182.9996,182.5221,182.8754,116445.0
2024-01-19 09:30:00,191.58,191.85,190.0,190.12,61261.0,182.9614,183.2192,181.4525,181.5671,61261.0
2024-01-19 09:35:00,189.99,190.55,189.16,189.27,6558.0,181.4429,181.9777,180.6503,180.7553,6558.0
2024-01-19 09:40:00,189.35,189.63,188.59,189.13,7668.0,180.8317,181.0991,180.1059,180.6216,7668.0
2024-01-19 09:45:00,188.98,189.55,188.94,189.39,12963.0,180.4784,181.0227,180.4402,180.8699,12963.0
2024-01-19 09:50:00,189.47,190.13,189.42,189.72,13330.0,180.9463,181.5766,180.8986,181.1851,13330.0
2024-01-19 09:55:00,189.48,189.82,189.27,189.82,11102.0,180.9559,181.2806,180.7553,181.2806,11102.0
2024-01-19 10:00:00,189.55,189.98,189.35,189.58,7772.0,181.0227,181.4334,180.8317,181.0514,7772.0
2024-01-19 10:05:00,189.64,189.86,189.47,189.83,6339.0,181.1087,181.3188,180.9463,181.2901,6339.0
2024-01-19 10:10:00,189.83,190.05,189.61,189.8,9812.0,181.2901,181.5002,181.08,181.2615,9812.0
2024-01-19 10:15:00,189.78,190.2,189.77,190.2,2631.0,181.2424,181.6435,181.2328,181.6435,2631.0
2024-01-19 10:20:00,190.3,190.3,189.76,189.77,7314.0,181.739,181.739,181.2233,181.2328,7314.0
2024-01-19 10:25:00,189.72,189.95,189.56,189.89,4652.0,181.1851,181.4047,181.0323,181.3474,4652.0
2024-01-19 10:30:00,189.72,190.16,189.72,189.99,6966.0,181.1851,181.6053,181.1851,181.4429,6966.0
2024-01-19 10:35:00,189.95,190.08,189.84,189.86,4408.0,181.4047,181.5289,181.2997,181.3188,4408.0
2024-01-19 10:40:00,189.83,190.17,189.78,190.17,6771.0,181.2901,181.6148,181.2424,181.6148,6771.0
2024-01-19 10:45:00,190.02,190.08,189.83,189.98,10333.0,181.4716,181.5289,181.2901,181.4334,10333.0
2024-01-19 10:50:00,189.94,190.28,189.93,190.12,7398.0,181.3952,181.7199,181.3856,181.5671,7398.0
2024-01-19 10:55:00,190.15,190.15,189.95,190.0,4045.0,181.5957,181.5957,181.4047,181.4525,4045.0
2024-01-19 11:00:00,190.07,190.17,189.94,189.95,5827.0,181.5193,181.6148,181.3952,181.4047,5827.0
2024-01-19 11:05:00,189.95,190.19,189.94,190.11,4535.0,181.4047,181.6339,181.3952,181.5575,4535.0
2024-01-19 11:10:00,190.22,190.31,190.18,190.3,15502.0,181.6626,181.7485,181.6244,181.739,15502.0
2024-01-19 11:15:00,190.25,190.32,190.04,190.04,1775.0,181.6912,181.7581,181.4907,181.4907,1775.0
2024-01-19 11:20:00,190.13,190.48,190.13,190.48,4235.0,181.5766,181.9109,181.5766,181.9109,4235.0
2024-01-19 11:25:00,190.53,190.87,190.53,190.74,4250.0,181.9586,182.2833,181.9586,182.1592,4250.0
2024-01-19 11:30:00,190.74,191.04,190.74,190.93,7243.0,182.1592,182.4457,182.1592,182.3406,7243.0
2024-01-19 11:35:00,190.96,191.02,190.79,190.83,3776.0,182.3693,182.4266,182.2069,182.2451,3776.0
2024-01-19 11:40:00,190.81,190.96,190.74,190.96,7872.0,182.226,182.3693,182.1592,182.3693,7872.0
2024-01-19 11:45:00,190.96,191.0,190.69,190.7,5840.0,182.3693,182.4075,182.1114,182.121,5840.0
2024-01-19 11:50:00,190.66,190.91,190.64,190.89,6385.0,182.0828,182.3215,182.0637,182.3024,6385.0
2024-01-19 11:55:00,190.85,190.89,190.79,190.83,3825.0,182.2642,182.3024,182.2069,182.2451,3825.0
2024-01-19 12:00:00,190.82,190.82,190.48,190.48,5017.0,182.2356,182.2356,181.9109,181.9109,5017.0
2024-01-19 12:05:00,190.46,190.51,190.14,190.19,6509.0,181.8918,181.9395,181.5862,181.6339,6509.0
2024-01-19 12:10:00,190.13,190.23,189.93,190.16,3768.0,181.5766,181.6721,181.3856,181.6053,3768.0
2024-01-19 12:15:00,190.19,190.33,190.07,190.11,4618.0,181.6339,181.7676,181.5193,181.5575,4618.0
2024-01-19 12:20:00,190.16,190.2,190.05,190.15,3324.0,181.6053,181.6435,181.5002,181.5957,3324.0
2024-01-19 12:25:00,190.12,190.28,190.12,190.25,4143.0,181.5671,181.7199,181.5671,181.6912,4143.0
2024-01-19 12:30:00,190.23,190.67,190.23,190.67,4882.0,181.6721,182.0923,181.6721,182.0923,4882.0
2024-01-19 12:35:00,190.69,190.79,190.43,190.45,5197.0,182.1114,182.2069,181.8631,181.8822,5197.0
2024-01-19 12:40:00,190.43,190.61,190.28,190.54,4239.0,181.8631,182.035,181.7199,181.9682,4239.0
2024-01-19 12:45:00,190.57,190.61,190.45,190.54,3282.0,181.9968,182.035,181.8822,181.9682,3282.0
2024-01-19 12:50:00,190.59,190.59,190.41,190.43,2166.0,182.0159,182.0159,181.844,181.8631,2166.0
2024-01-19 12:55:00,190.47,190.49,190.39,190.49,2026.0,181.9013,181.9204,181.8249,181.9204,2026.0
2024-01-19 13:00:00,190.47,190.71,190.47,190.54,9905.0,181.9013,182.1305,181.9013,181.9682,9905.0
2024-01-19 13:05:00,190.56,190.57,190.43,190.47,1101.0,181.9873,181.9968,181.8631,181.9013,1101.0
2024-01-19 13:10:00,190.5,190.91,190.5,190.87,3098.0,181.93,182.3215,181.93,182.2833,3098.0
2024-01-19 13:15:00,190.86,191.11,190.83,190.97,5262.0,182.2738,182.5125,182.2451,182.3788,5262.0
2024-01-19 13:20:00,191.15,191.19,191.01,191.09,5133.0,182.5507,182.5889,182.417,182.4934,5133.0
2024-01-19 13:25:00,191.09,191.16,190.99,191.11,3320.0,182.4934,182.5603,182.3979,182.5125,3320.0
2024-01-19 13:30:00,191.13,191.13,190.93,190.97,2713.0,182.5316,182.5316,182.3406,182.3788,2713.0
2024-01-19 13:35:00,190.95,191.04,190.95,191.04,2520.0,182.3597,182.4457,182.3597,182.4457,2520.0
2024-01-19 13:40:00,191.04,191.05,190.87,191.01,4869.0,182.4457,182.4552,182.2833,182.417,4869.0
2024-01-19 13:45:00,190.93,190.94,190.75,190.86,4005.0,182.3406,182.3502,182.1687,182.2738,4005.0
2024-01-19 13:50:00,190.87,190.98,190.81,190.94,3458.0,182.2833,182.3884,182.226,182.3502,3458.0
2024-01-19 13:55:00,190.97,191.08,190.97,191.07,2089.0,182.3788,182.4839,182.3788,182.4743,2089.0
2024-01-19 14:00:00,191.07,191.07,190.95,190.96,2271.0,182.4743,182.4743,182.3597,182.3693,2271.0
2024-01-19 14:05:00,190.98,190.98,190.78,190.85,4744.0,182.3884,182.3884,182.1974,182.2642,4744.0
2024-01-19 14:10:00,190.91,191.1,190.9,191.08,1941.0,182.3215,182.503,182.312,182.4839,1941.0
2024-01-19 14:15:00,191.11,191.13,190.99,190.99,1934.0,182.5125,182.5316,182.3979,182.3979,1934.0
2024-01-19 14:20:00,191.0,191.27,191.0,191.27,1482.0,182.4075,182.6653,182.4075,182.6653,1482.0
2024-01-19 14:25:00,191.21,191.47,191.16,191.31,3441.0,182.608,182.8563,182.5603,182.7035,3441.0
2024-01-19 14:30:00,191.27,191.37,191.14,191.14,6776.0,182.6653,182.7608,182.5412,182.5412,6776.0
2024-01-19 14:35:00,191.23,191.23,191.05,191.19,4262.0,182.6271,182.6271,182.4552,182.5889,4262.0
2024-01-19 14:40:00,191.21,191.24,190.96,191.07,5075.0,182.608,182.6367,182.3693,182.4743,5075.0
2024-01-19 14:45:00,191.08,191.17,190.98,191.05,6870.0,182.4839,182.5698,182.3884,182.4552,6870.0
2024-01-19 14:50:00,191.09,191.14,190.87,190.94,3301.0,182.4934,182.5412,182.2833,182.3502,3301.0
2024-01-19 14:55:00,190.9,191.01,190.9,191.01,5412.0,182.312,182.417,182.312,182.417,5412.0
2024-01-19 15:00:00,190.99,191.59,190.98,191.59,22287.0,182.3979,182.9709,182.3884,182.9709,22287.0
2024-01-19 15:05:00,191.6,191.7,191.35,191.37,27266.0,182.9805,183.076,182.7417,182.7608,27266.0
2024-01-19 15:10:00,191.41,191.42,191.09,191.1,7009.0,182.799,182.8086,182.4934,182.503,7009.0
2024-01-19 15:15:00,191.1,191.23,191.02,191.06,6587.0,182.503,182.6271,182.4266,182.4648,6587.0
2024-01-19 15:20:00,191.05,191.05,190.72,190.72,5859.0,182.4552,182.4552,182.1401,182.1401,5859.0
2024-01-19 15:25:00,190.71,190.81,190.64,190.64,6061.0,182.1305,182.226,182.0637,182.0637,6061.0
2024-01-19 15:30:00,190.65,190.65,190.52,190.63,6718.0,182.0732,182.0732,181.9491,182.0541,6718.0
2024-01-19 15:35:00,190.65,190.66,190.49,190.53,3411.0,182.0732,182.0828,181.9204,181.9586,3411.0
2024-01-19 15:40:00,190.48,190.48,190.36,190.37,3482.0,181.9109,181.9109,181.7963,181.8058,3482.0
2024-01-19 15:45:00,190.32,190.44,190.3,190.44,11341.0,181.7581,181.8727,181.739,181.8727,11341.0
2024-01-19 15:50:00,190.43,190.47,190.21,190.46,21807.0,181.8631,181.9013,181.653,181.8918,21807.0
2024-01-19 15:55:00,190.48,190.54,190.16,190.44,65887.0,181.9109,181.9682,181.6053,181.8727,65887.0
2024-01-22 09:30:00,190.27,190.27,188.6,188.89,41797.0,181.7103,181.7103,180.1155,180.3924,41797.0
2024-01-22 09:35:00,188.93,188.93,188.33,188.44,12623.0,180.4306,180.4306,179.8576,179.9627,12623.0
2024-01-22 09:40:00,188.44,189.18,188.43,188.85,10052.0,179.9627,180.6694,179.9531,180.3542,10052.0
2024-01-22 09:45:00,188.96,189.24,188.88,189.12,2665.0,180.4593,180.7267,180.3829,180.6121,2665.0
2024-01-22 09:50:00,189.24,189.36,189.08,189.21,5518.0,180.7267,180.8413,180.5739,180.698,5518.0
2024-01-22 09:55:00,189.2,189.31,188.47,188.66,7709.0,180.6885,180.7935,179.9913,180.1728,7709.0
2024-01-22 10:00:00,188.69,188.75,187.92,188.21,26895.0,180.2014,180.2587,179.466,179.743,26895.0
2024-01-22 10:05:00,188.18,188.4,187.91,188.01,11556.0,179.7144,179.9245,179.4565,179.552,11556.0
2024-01-22 10:10:00,188.0,188.24,187.75,187.94,11594.0,179.5424,179.7717,179.3037,179.4851,11594.0
2024-01-22 10:15:00,188.03,188.41,187.92,188.3,7118.0,179.5711,179.934,179.466,179.829,7118.0
2024-01-22 10:20:00,188.27,188.53,188.08,188.45,10712.0,179.8003,180.0486,179.6188,179.9722,10712.0
2024-01-22 10:25:00,188.5,188.78,188.45,188.6,3977.0,180.02,180.2874,179.9722,180.1155,3977.0
2024-01-22 10:30:00,188.76,188.91,188.61,188.87,6482.0,180.2683,180.4115,180.125,180.3733,6482.0
2024-01-22 10:35:00,188.92,188.94,188.64,188.68,2209.0,180.4211,180.4402,180.1537,180.1919,2209.0
2024-01-22 10:40:00,188.77,189.26,188.69,188.93,11982.0,180.2778,180.7458,180.2014,180.4306,11982.0
2024-01-22 10:45:00,188.83,189.08,188.64,188.69,7325.0,180.3351,180.5739,180.1537,180.2014,7325.0
2024-01-22 10:50:00,188.78,188.79,188.59,188.63,9372.0,180.2874,180.2969,180.1059,180.1441,9372.0
2024-01-22 10:55:00,188.64,188.92,188.63,188.81,7685.0,180.1537,180.4211,180.1441,180.316,7685.0
2024-01-22 11:00:00,188.95,189.03,188.61,188.89,5717.0,180.4497,180.5261,180.125,180.3924,5717.0
2024-01-22 11:05:00,188.91,189.07,188.9,188.91,3727.0,180.4115,180.5643,180.402,180.4115,3727.0
2024-01-22 11:10:00,188.92,188.93,188.62,188.62,4151.0,180.4211,180.4306,180.1346,180.1346,4151.0
2024-01-22 11:15:00,188.7,188.71,188.41,188.5,9900.0,180.211,180.2205,179.934,180.02,9900.0
2024-01-22 11:20:00,188.55,188.55,188.26,188.37,3490.0,180.0677,180.0677,179.7908,179.8958,3490.0
2024-01-22 11:25:00,188.41,188.46,188.36,188.36,4434.0,179.934,179.9818,179.8863,179.8863,4434.0
2024-01-22 11:30:00,188.32,188.42,188.2,188.3,6971.0,179.8481,179.9436,179.7335,179.829,6971.0
2024-01-22 11:35:00,188.24,188.37,187.98,187.99,6406.0,179.7717,179.8958,179.5233,179.5329,6406.0
2024-01-22 11:40:00,187.98,188.14,187.85,188.14,6937.0,179.5233,179.6762,179.3992,179.6762,6937.0
2024-01-22 11:45:00,188.13,188.19,187.96,188.02,10547.0,179.6666,179.7239,179.5042,179.5615,10547.0
2024-01-22 11:50:00,187.98,188.05,187.93,187.95,3302.0,179.5233,179.5902,179.4756,179.4947,3302.0
2024-01-22 11:55:00,187.99,188.21,187.92,188.09,4585.0,179.5329,179.743,179.466,179.6284,4585.0
2024-01-22 12:00:00,188.16,188.23,188.16,188.23,944.0,179.6953,179.7621,179.6953,179.7621,944.0
2024-01-22 12:05:00,188.19,188.39,188.18,188.33,3632.0,179.7239,179.9149,179.7144,179.8576,3632.0
2024-01-22 12:10:00,188.32,188.39,188.18,188.39,3444.0,179.8481,179.9149,179.7144,179.9149,3444.0
2024-01-22 12:15:00,188.37,188.39,188.29,188.3,2016.0,179.8958,179.9149,179.8194,179.829,2016.0
2024-01-22 12:20:00,188.34,188.64,188.34,188.57,7277.0,179.8672,180.1537,179.8672,180.0868,7277.0
2024-01-22 12:25:00,188.55,188.74,188.52,188.74,11295.0,180.0677,180.2492,180.0391,180.2492,11295.0
2024-01-22 12:30:00,188.75,188.85,188.73,188.85,6609.0,180.2587,180.3542,180.2396,180.3542,6609.0
2024-01-22 12:35:00,188.69,188.69,188.5,188.67,1795.0,180.2014,180.2014,180.02,180.1823,1795.0
2024-01-22 12:40:00,188.69,188.79,188.64,188.75,2964.0,180.2014,180.2969,180.1537,180.2587,2964.0
2024-01-22 12:45:00,188.75,188.8,188.59,188.6,1910.0,180.2587,180.3065,180.1059,180.1155,1910.0
2024-01-22 12:50:00,188.53,188.59,188.45,188.45,2405.0,180.0486,180.1059,179.9722,179.9722,2405.0
2024-01-22 12:55:00,188.41,188.45,188.37,188.43,2036.0,179.934,179.9722,179.8958,179.9531,2036.0
2024-01-22 13:00:00,188.48,188.57,188.26,188.31,4409.0,180.0009,180.0868,179.7908,179.8385,4409.0
2024-01-22 13:05:00,188.28,188.33,188.13,188.19,4005.0,179.8099,179.8576,179.6666,179.7239,4005.0
2024-01-22 13:10:00,188.17,188.33,188.17,188.27,3309.0,179.7048,179.8576,179.7048,179.8003,3309.0
2024-01-22 13:15:00,188.28,188.35,188.17,188.18,2323.0,179.8099,179.8767,179.7048,179.7144,2323.0
2024-01-22 13:20:00,188.21,188.42,188.21,188.37,2655.0,179.743,179.9436,179.743,179.8958,2655.0
2024-01-22 13:25:00,188.4,188.47,188.39,188.41,2240.0,179.9245,179.9913,179.9149,179.934,2240.0
2024-01-22 13:30:00,188.48,188.51,188.42,188.44,800.0,180.0009,180.0295,179.9436,179.9627,800.0
2024-01-22 13:35:00,188.46,188.53,188.33,188.4,2510.0,179.9818,180.0486,179.8576,179.9245,2510.0
2024-01-22 13:40:00,188.36,188.39,188.34,188.35,887.0,179.8863,179.9149,179.8672,179.8767,887.0
2024-01-22 13:45:00,188.34,188.41,188.32,188.34,3192.0,179.8672,179.934,179.8481,179.8672,3192.0
2024-01-22 13:50:00,188.38,188.46,188.34,188.46,1385.0,179.9054,179.9818,179.8672,179.9818,1385.0
2024-01-22 13:55:00,188.39,188.51,188.39,188.51,2650.0,179.9149,180.0295,179.9149,180.0295,2650.0
2024-01-22 14:00:00,188.52,188.63,188.51,188.63,2281.0,180.0391,180.1441,180.0295,180.1441,2281.0
2024-01-22 14:05:00,188.61,188.65,188.58,188.58,3227.0,180.125,180.1632,180.0964,180.0964,3227.0
2024-01-22 14:10:00,188.55,188.61,188.54,188.58,4460.0,180.0677,180.125,180.0582,180.0964,4460.0
2024-01-22 14:15:00,188.59,188.64,188.44,188.5,4056.0,180.1059,180.1537,179.9627,180.02,4056.0
2024-01-22 14:20:00,188.46,188.72,188.43,188.7,3010.0,179.9818,180.2301,179.9531,180.211,3010.0
2024-01-22 14:25:00,188.69,188.83,188.68,188.83,6422.0,180.2014,180.3351,180.1919,180.3351,6422.0
2024-01-22 14:30:00,188.87,189.05,188.87,189.05,15907.0,180.3733,180.5452,180.3733,180.5452,15907.0
2024-01-22 14:35:00,189.05,189.22,189.05,189.19,11523.0,180.5452,180.7076,180.5452,180.6789,11523.0
2024-01-22 14:40:00,189.21,189.22,189.05,189.09,7734.0,180.698,180.7076,180.5452,180.5834,7734.0
2024-01-22 14:45:00,189.08,189.11,188.96,188.98,7701.0,180.5739,180.6025,180.4593,180.4784,7701.0
2024-01-22 14:50:00,189.0,189.09,188.99,189.04,4848.0,180.4975,180.5834,180.4879,180.5357,4848.0
2024-01-22 14:55:00,189.04,189.04,188.88,189.01,3390.0,180.5357,180.5357,180.3829,180.507,3390.0
2024-01-22 15:00:00,189.03,189.03,188.71,188.77,5955.0,180.5261,180.5261,180.2205,180.2778,5955.0
2024-01-22 15:05:00,188.75,188.75,188.62,188.68,7321.0,180.2587,180.2587,180.1346,180.1919,7321.0
2024-01-22 15:10:00,188.71,188.72,188.56,188.58,4820.0,180.2205,180.2301,180.0773,180.0964,4820.0
2024-01-22 15:15:00,188.6,188.67,188.53,188.58,8979.0,180.1155,180.1823,180.0486,180.0964,8979.0
2024-01-22 15:20:00,188.53,188.61,188.44,188.48,11324.0,180.0486,180.125,179.9627,180.0009,11324.0
2024-01-22 15:25:00,188.45,188.48,188.32,188.32,7489.0,179.9722,180.0009,179.8481,179.8481,7489.0
2024-01-22 15:30:00,188.32,188.43,188.3,188.38,11794.0,179.8481,179.9531,179.829,179.9054,11794.0
2024-01-22 15:35:00,188.38,188.38,188.21,188.23,4546.0,179.9054,179.9054,179.743,179.7621,4546.0
2024-01-22 15:40:00,188.26,188.31,188.14,188.15,8436.0,179.7908,179.8385,179.6762,179.6857,8436.0
2024-01-22 15:45:00,188.14,188.27,188.1,188.14,12353.0,179.6762,179.8003,179.6379,179.6762,12353.0
2024-01-22 15:50:00,188.15,188.29,188.09,188.22,19889.0,179.6857,179.8194,179.6284,179.7526,19889.0
2024-01-22 15:55:00,188.22,188.42,188.22,188.26,72965.0,179.7526,179.9436,179.7526,179.7908,72965.0
2024-01-23 09:30:00,188.97,190.27,188.8,189.77,37008.0,180.4688,181.7103,180.3065,181.2328,37008.0
2024-01-23 09:35:00,189.7,189.91,189.35,189.37,7290.0,181.166,181.3665,180.8317,180.8508,7290.0
2024-01-23 09:40:00,189.57,189.79,189.25,189.33,3818.0,181.0418,181.2519,180.7362,180.8126,3818.0
2024-01-23 09:45:00,189.55,189.77,189.2,189.2,4391.0,181.0227,181.2328,180.6885,180.6885,4391.0
2024-01-23 09:50:00,189.02,189.65,189.02,189.53,3463.0,180.5166,181.1182,180.5166,181.0036,3463.0
2024-01-23 09:55:00,189.53,190.23,189.53,189.91,7039.0,181.0036,181.6721,181.0036,181.3665,7039.0
2024-01-23 10:00:00,190.0,190.63,189.93,190.56,4744.0,181.4525,182.0541,181.3856,181.9873,4744.0
2024-01-23 10:05:00,190.46,190.9,190.44,190.82,4964.0,181.8918,182.312,181.8727,182.2356,4964.0
2024-01-23 10:10:00,190.88,190.97,190.46,190.52,3142.0,182.2929,182.3788,181.8918,181.9491,3142.0
2024-01-23 10:15:00,190.53,190.87,190.48,190.87,3484.0,181.9586,182.2833,181.9109,182.2833,3484.0
2024-01-23 10:20:00,190.92,191.06,190.55,190.73,8848.0,182.3311,182.4648,181.9777,182.1496,8848.0
2024-01-23 10:25:00,190.73,190.99,190.65,190.99,9084.0,182.1496,182.3979,182.0732,182.3979,9084.0
2024-01-23 10:30:00,190.98,191.2,190.85,190.99,21642.0,182.3884,182.5985,182.2642,182.3979,21642.0
2024-01-23 10:35:00,191.01,191.06,190.93,191.05,3752.0,182.417,182.4648,182.3406,182.4552,3752.0
2024-01-23 10:40:00,191.06,191.27,191.06,191.27,7071.0,182.4648,182.6653,182.4648,182.6653,7071.0
2024-01-23 10:45:00,191.24,191.63,191.1,191.62,9264.0,182.6367,183.0091,182.503,182.9996,9264.0
2024-01-23 10:50:00,191.57,191.7,191.4,191.55,6357.0,182.9518,183.076,182.7895,182.9327,6357.0
2024-01-23 10:55:00,191.59,191.77,191.49,191.54,18091.0,182.9709,183.1428,182.8754,182.9232,18091.0
2024-01-23 11:00:00,191.52,191.64,191.34,191.4,6512.0,182.9041,183.0187,182.7322,182.7895,6512.0
2024-01-23 11:05:00,191.37,191.39,191.1,191.22,6546.0,182.7608,182.7799,182.503,182.6176,6546.0
2024-01-23 11:10:00,191.18,191.24,190.81,190.81,3660.0,182.5794,182.6367,182.226,182.226,3660.0
2024-01-23 11:15:00,190.84,191.22,190.84,190.95,4750.0,182.2547,182.6176,182.2547,182.3597,4750.0
2024-01-23 11:20:00,190.96,190.96,190.73,190.82,3687.0,182.3693,182.3693,182.1496,182.2356,3687.0
2024-01-23 11:25:00,190.78,190.78,190.48,190.72,4784.0,182.1974,182.1974,181.9109,182.1401,4784.0
2024-01-23 11:30:00,190.77,191.02,190.73,191.01,4269.0,182.1878,182.4266,182.1496,182.417,4269.0
2024-01-23 11:35:00,190.97,190.99,190.81,190.91,2102.0,182.3788,182.3979,182.226,182.3215,2102.0
2024-01-23 11:40:00,190.91,190.96,190.78,190.85,3800.0,182.3215,182.3693,182.1974,182.2642,3800.0
2024-01-23 11:45:00,190.92,191.08,190.88,191.04,6413.0,182.3311,182.4839,182.2929,182.4457,6413.0
2024-01-23 11:50:00,191.04,191.14,191.0,191.13,1969.0,182.4457,182.5412,182.4075,182.5316,1969.0
2024-01-23 11:55:00,191.12,191.21,191.06,191.21,2545.0,182.5221,182.608,182.4648,182.608,2545.0
2024-01-23 12:00:00,191.21,191.52,191.2,191.52,4670.0,182.608,182.9041,182.5985,182.9041,4670.0
2024-01-23 12:05:00,191.48,191.56,191.38,191.56,1813.0,182.8659,182.9423,182.7704,182.9423,1813.0
2024-01-23 12:10:00,191.59,191.69,191.44,191.44,2700.0,182.9709,183.0664,182.8277,182.8277,2700.0
2024-01-23 12:15:00,191.48,191.54,191.35,191.36,2392.0,182.8659,182.9232,182.7417,182.7513,2392.0
2024-01-23 12:20:00,191.38,191.41,191.37,191.38,917.0,182.7704,182.799,182.7608,182.7704,917.0
2024-01-23 12:25:00,191.35,191.37,191.22,191.26,2638.0,182.7417,182.7608,182.6176,182.6558,2638.0
2024-01-23 12:30:00,191.24,191.4,191.24,191.28,2025.0,182.6367,182.7895,182.6367,182.6749,2025.0
2024-01-23 12:35:00,191.28,191.32,191.17,191.31,4519.0,182.6749,182.7131,182.5698,182.7035,4519.0
2024-01-23 12:40:00,191.22,191.25,191.13,191.2,8308.0,182.6176,182.6462,182.5316,182.5985,8308.0
2024-01-23 12:45:00,191.17,191.37,191.17,191.37,1202.0,182.5698,182.7608,182.5698,182.7608,1202.0
2024-01-23 12:50:00,191.34,191.52,191.34,191.5,3693.0,182.7322,182.9041,182.7322,182.885,3693.0
2024-01-23 12:55:00,191.48,191.48,191.31,191.35,3789.0,182.8659,182.8659,182.7035,182.7417,3789.0
2024-01-23 13:00:00,191.28,191.35,191.24,191.31,1798.0,182.6749,182.7417,182.6367,182.7035,1798.0
2024-01-23 13:05:00,191.35,191.38,191.25,191.29,2603.0,182.7417,182.7704,182.6462,182.6844,2603.0
2024-01-23 13:10:00,191.34,191.54,191.33,191.47,4954.0,182.7322,182.9232,182.7226,182.8563,4954.0
2024-01-23 13:15:00,191.47,191.51,191.38,191.47,55387.0,182.8563,182.8945,182.7704,182.8563,55387.0
2024-01-23 13:20:00,191.5,191.7,191.49,191.6,5156.0,182.885,183.076,182.8754,182.9805,5156.0
2024-01-23 13:25:00,191.62,191.79,191.58,191.78,3506.0,182.9996,183.1619,182.9614,183.1524,3506.0
2024-01-23 13:30:00,191.78,191.82,191.63,191.63,2945.0,183.1524,183.1906,183.0091,183.0091,2945.0
2024-01-23 13:35:00,191.56,191.79,191.56,191.75,2369.0,182.9423,183.1619,182.9423,183.1237,2369.0
2024-01-23 13:40:00,191.75,191.78,191.46,191.46,2862.0,183.1237,183.1524,182.8468,182.8468,2862.0
2024-01-23 13:45:00,191.4,191.53,191.32,191.49,4144.0,182.7895,182.9136,182.7131,182.8754,4144.0
2024-01-23 13:50:00,191.56,191.66,191.55,191.66,1629.0,182.9423,183.0378,182.9327,183.0378,1629.0
2024-01-23 13:55:00,191.68,191.8,191.62,191.72,9317.0,183.0569,183.1715,182.9996,183.0951,9317.0
2024-01-23 14:00:00,191.74,191.93,191.74,191.92,6841.0,183.1142,183.2956,183.1142,183.2861,6841.0
2024-01-23 14:05:00,191.94,191.96,191.88,191.96,2501.0,183.3052,183.3243,183.2479,183.3243,2501.0
2024-01-23 14:10:00,191.96,192.31,191.96,192.3,5553.0,183.3243,183.6586,183.3243,183.649,5553.0
2024-01-23 14:15:00,192.31,192.41,192.25,192.34,27595.0,183.6586,183.7541,183.6013,183.6872,27595.0
2024-01-23 14:20:00,192.36,192.51,192.19,192.46,6746.0,183.7063,183.8496,183.544,183.8018,6746.0
2024-01-23 14:25:00,192.46,192.46,192.35,192.37,3443.0,183.8018,183.8018,183.6968,183.7159,3443.0
2024-01-23 14:30:00,192.36,192.46,192.33,192.34,7726.0,183.7063,183.8018,183.6777,183.6872,7726.0
2024-01-23 14:35:00,192.35,192.36,192.26,192.29,8709.0,183.6968,183.7063,183.6108,183.6395,8709.0
2024-01-23 14:40:00,192.31,192.32,192.15,192.21,13613.0,183.6586,183.6681,183.5058,183.5631,13613.0
2024-01-23 14:45:00,192.22,192.49,192.18,192.36,21312.0,183.5726,183.8305,183.5344,183.7063,21312.0
2024-01-23 14:50:00,192.39,192.5,192.36,192.38,9441.0,183.735,183.84,183.7063,183.7254,9441.0
2024-01-23 14:55:00,192.38,192.57,192.38,192.48,6697.0,183.7254,183.9069,183.7254,183.8209,6697.0
2024-01-23 15:00:00,192.55,192.55,192.19,192.19,9169.0,183.8878,183.8878,183.544,183.544,9169.0
2024-01-23 15:05:00,192.2,192.23,192.05,192.1,18262.0,183.5535,183.5822,183.4103,183.458,18262.0
2024-01-23 15:10:00,192.08,192.22,192.04,192.08,15417.0,183.4389,183.5726,183.4007,183.4389,15417.0
2024-01-23 15:15:00,192.11,192.12,192.0,192.11,19328.0,183.4676,183.4771,183.3625,183.4676,19328.0
2024-01-23 15:20:00,192.13,192.42,192.13,192.36,9089.0,183.4867,183.7636,183.4867,183.7063,9089.0
2024-01-23 15:25:00,192.34,192.38,192.23,192.38,11288.0,183.6872,183.7254,183.5822,183.7254,11288.0
2024-01-23 15:30:00,192.35,192.46,192.09,192.34,29200.0,183.6968,183.8018,183.4485,183.6872,29200.0
2024-01-23 15:35:00,192.33,192.48,192.3,192.37,10332.0,183.6777,183.8209,183.649,183.7159,10332.0
2024-01-23 15:40:00,192.37,192.42,192.22,192.26,14335.0,183.7159,183.7636,183.5726,183.6108,14335.0
2024-01-23 15:45:00,192.31,192.46,192.27,192.28,20131.0,183.6586,183.8018,183.6204,183.6299,20131.0
2024-01-23 15:50:00,192.27,192.32,192.02,192.14,29259.0,183.6204,183.6681,183.3816,183.4962,29259.0
2024-01-23 15:55:00,192.16,192.21,191.98,192.0,67449.0,183.5153,183.5631,183.3434,183.3625,67449.0
2024-01-24 09:30:00,191.43,191.43,190.23,191.05,24207.0,182.8181,182.8181,181.6721,182.4552,24207.0
2024-01-24 09:35:00,191.04,191.3,190.7,190.8,6224.0,182.4457,182.694,182.121,182.2165,6224.0
2024-01-24 09:40:00,190.83,190.83,190.22,190.44,3374.0,182.2451,182.2451,181.6626,181.8727,3374.0
2024-01-24 09:45:00,190.59,190.79,190.51,190.64,2519.0,182.0159,182.2069,181.9395,182.0637,2519.0
2024-01-24 09:50:00,190.52,191.0,190.52,190.99,5078.0,181.9491,182.4075,181.9491,182.3979,5078.0
2024-01-24 09:55:00,191.0,191.05,190.86,190.88,1969.0,182.4075,182.4552,182.2738,182.2929,1969.0
2024-01-24 10:00:00,190.89,191.01,190.61,190.81,7423.0,182.3024,182.417,182.035,182.226,7423.0
2024-01-24 10:05:00,190.87,191.2,190.87,191.04,3374.0,182.2833,182.5985,182.2833,182.4457,3374.0
2024-01-24 10:10:00,191.0,191.1,190.72,191.0,5868.0,182.4075,182.503,182.1401,182.4075,5868.0
2024-01-24 10:15:00,191.09,191.13,190.9,190.94,3505.0,182.4934,182.5316,182.312,182.3502,3505.0
2024-01-24 10:20:00,191.0,191.02,190.75,190.81,5571.0,182.4075,182.4266,182.1687,182.226,5571.0
2024-01-24 10:25:00,190.82,190.94,190.32,190.32,8770.0,182.2356,182.3502,181.7581,181.7581,8770.0
2024-01-24 10:30:00,190.36,190.7,190.36,190.67,4960.0,181.7963,182.121,181.7963,182.0923,4960.0
2024-01-24 10:35:00,190.63,190.66,190.11,190.19,7699.0,182.0541,182.0828,181.5575,181.6339,7699.0
2024-01-24 10:40:00,190.26,190.81,190.26,190.79,4433.0,181.7008,182.226,181.7008,182.2069,4433.0
2024-01-24 10:45:00,190.86,191.04,190.68,190.88,5216.0,182.2738,182.4457,182.1019,182.2929,5216.0
2024-01-24 10:50:00,190.82,190.82,190.46,190.58,12991.0,182.2356,182.2356,181.8918,182.0064,12991.0
2024-01-24 10:55:00,190.56,190.75,190.55,190.66,4173.0,181.9873,182.1687,181.9777,182.0828,4173.0
2024-01-24 11:00:00,190.64,190.87,190.6,190.87,6025.0,182.0637,182.2833,182.0255,182.2833,6025.0
2024-01-24 11:05:00,190.89,191.07,190.78,191.01,4360.0,182.3024,182.4743,182.1974,182.417,4360.0
2024-01-24 11:10:00,191.0,191.16,190.91,191.16,3868.0,182.4075,182.5603,182.3215,182.5603,3868.0
2024-01-24 11:15:00,191.23,191.23,190.85,190.96,3397.0,182.6271,182.6271,182.2642,182.3693,3397.0
2024-01-24 11:20:00,190.91,191.02,190.91,190.96,3856.0,182.3215,182.4266,182.3215,182.3693,3856.0
2024-01-24 11:25:00,190.99,190.99,190.86,190.95,2530.0,182.3979,182.3979,182.2738,182.3597,2530.0
2024-01-24 11:30:00,191.03,191.12,190.9,190.91,4009.0,182.4361,182.5221,182.312,182.3215,4009.0
2024-01-24 11:35:00,190.76,190.88,190.71,190.73,3680.0,182.1783,182.2929,182.1305,182.1496,3680.0
2024-01-24 11:40:00,190.68,190.72,190.35,190.63,62741.0,182.1019,182.1401,181.7867,182.0541,62741.0
2024-01-24 11:45:00,190.6,190.72,190.23,190.3,62669.0,182.0255,182.1401,181.6721,181.739,62669.0
2024-01-24 11:50:00,190.32,190.33,189.94,189.97,8089.0,181.7581,181.7676,181.3952,181.4238,8089.0
2024-01-24 11:55:00,190.0,190.37,189.93,190.32,115235.0,181.4525,181.8058,181.3856,181.7581,115235.0
2024-01-24 12:00:00,190.39,190.44,190.18,190.38,9585.0,181.8249,181.8727,181.6244,181.8154,9585.0
2024-01-24 12:05:00,190.38,190.84,190.32,190.84,17083.0,181.8154,182.2547,181.7581,182.2547,17083.0
2024-01-24 12:10:00,190.77,190.8,190.5,190.58,7410.0,182.1878,182.2165,181.93,182.0064,7410.0
2024-01-24 12:15:00,190.64,190.64,190.37,190.4,3273.0,182.0637,182.0637,181.8058,181.8345,3273.0
2024-01-24 12:20:00,190.45,190.45,190.23,190.23,3870.0,181.8822,181.8822,181.6721,181.6721,3870.0
2024-01-24 12:25:00,190.27,190.51,190.27,190.48,9013.0,181.7103,181.9395,181.7103,181.9109,9013.0
2024-01-24 12:30:00,190.51,190.51,190.11,190.12,3904.0,181.9395,181.9395,181.5575,181.5671,3904.0
2024-01-24 12:35:00,190.13,190.22,190.03,190.09,3929.0,181.5766,181.6626,181.4811,181.5384,3929.0
2024-01-24 12:40:00,190.1,190.24,190.05,190.08,5110.0,181.548,181.6817,181.5002,181.5289,5110.0
2024-01-24 12:45:00,190.13,190.27,190.05,190.25,5251.0,181.5766,181.7103,181.5002,181.6912,5251.0
2024-01-24 12:50:00,190.25,190.42,190.24,190.35,4746.0,181.6912,181.8536,181.6817,181.7867,4746.0
2024-01-24 12:55:00,190.34,190.64,190.34,190.64,2574.0,181.7772,182.0637,181.7772,182.0637,2574.0
2024-01-24 13:00:00,190.65,190.7,190.48,190.67,3857.0,182.0732,182.121,181.9109,182.0923,3857.0
2024-01-24 13:05:00,190.69,190.94,190.67,190.94,4025.0,182.1114,182.3502,182.0923,182.3502,4025.0
2024-01-24 13:10:00,190.96,190.96,190.59,190.59,5962.0,182.3693,182.3693,182.0159,182.0159,5962.0
2024-01-24 13:15:00,190.59,190.82,190.58,190.82,2104.0,182.0159,182.2356,182.0064,182.2356,2104.0
2024-01-24 13:20:00,190.74,190.79,190.68,190.74,3142.0,182.1592,182.2069,182.1019,182.1592,3142.0
2024-01-24 13:25:00,190.67,190.71,190.55,190.68,5244.0,182.0923,182.1305,181.9777,182.1019,5244.0
2024-01-24 13:30:00,190.69,190.69,190.4,190.51,2214.0,182.1114,182.1114,181.8345,181.9395,2214.0
2024-01-24 13:35:00,190.53,190.6,190.42,190.46,5202.0,181.9586,182.0255,181.8536,181.8918,5202.0
2024-01-24 13:40:00,190.42,190.67,190.42,190.48,4932.0,181.8536,182.0923,181.8536,181.9109,4932.0
2024-01-24 13:45:00,190.52,190.63,190.51,190.55,2335.0,181.9491,182.0541,181.9395,181.9777,2335.0
2024-01-24 13:50:00,190.58,190.62,190.5,190.6,3039.0,182.0064,182.0446,181.93,182.0255,3039.0
2024-01-24 13:55:00,190.59,190.66,190.57,190.58,1282.0,182.0159,182.0828,181.9968,182.0064,1282.0
2024-01-24 14:00:00,190.61,190.7,190.55,190.61,2832.0,182.035,182.121,181.9777,182.035,2832.0
2024-01-24 14:05:00,190.61,190.61,190.41,190.5,2618.0,182.035,182.035,181.844,181.93,2618.0
2024-01-24 14:10:00,190.54,190.66,190.54,190.62,1541.0,181.9682,182.0828,181.9682,182.0446,1541.0
2024-01-24 14:15:00,190.67,190.83,190.62,190.8,4030.0,182.0923,182.2451,182.0446,182.2165,4030.0
2024-01-24 14:20:00,190.78,190.83,190.66,190.8,4291.0,182.1974,182.2451,182.0828,182.2165,4291.0
2024-01-24 14:25:00,190.8,190.9,190.72,190.87,3323.0,182.2165,182.312,182.1401,182.2833,3323.0
2024-01-24 14:30:00,190.93,190.96,190.62,190.62,4541.0,182.3406,182.3693,182.0446,182.0446,4541.0
2024-01-24 14:35:00,190.66,190.69,190.53,190.53,3381.0,182.0828,182.1114,181.9586,181.9586,3381.0
2024-01-24 14:40:00,190.53,190.73,190.45,190.67,14818.0,181.9586,182.1496,181.8822,182.0923,14818.0
2024-01-24 14:45:00,190.66,191.02,190.66,191.02,8570.0,182.0828,182.4266,182.0828,182.4266,8570.0
2024-01-24 14:50:00,190.99,191.13,190.93,191.04,12698.0,182.3979,182.5316,182.3406,182.4457,12698.0
2024-01-24 14:55:00,191.03,191.04,190.88,191.01,5993.0,182.4361,182.4457,182.2929,182.417,5993.0
2024-01-24 15:00:00,191.0,191.05,190.95,190.99,5032.0,182.4075,182.4552,182.3597,182.3979,5032.0
2024-01-24 15:05:00,190.98,191.16,190.97,191.13,8262.0,182.3884,182.5603,182.3788,182.5316,8262.0
2024-01-24 15:10:00,191.11,191.18,190.86,190.89,13791.0,182.5125,182.5794,182.2738,182.3024,13791.0
2024-01-24 15:15:00,190.82,191.01,190.79,190.86,5951.0,182.2356,182.417,182.2069,182.2738,5951.0
2024-01-24 15:20:00,190.84,190.84,190.72,190.76,6383.0,182.2547,182.2547,182.1401,182.1783,6383.0
2024-01-24 15:25:00,190.76,190.84,190.65,190.75,12432.0,182.1783,182.2547,182.0732,182.1687,12432.0
2024-01-24 15:30:00,190.78,190.86,190.63,190.64,10647.0,182.1974,182.2738,182.0541,182.0637,10647.0
2024-01-24 15:35:00,190.63,190.65,190.3,190.3,6798.0,182.0541,182.0732,181.739,181.739,6798.0
2024-01-24 15:40:00,190.28,190.38,190.06,190.06,8409.0,181.7199,181.8154,181.5098,181.5098,8409.0
2024-01-24 15:45:00,190.07,190.08,189.75,189.78,18052.0,181.5193,181.5289,181.2137,181.2424,18052.0
2024-01-24 15:50:00,189.7,189.73,189.46,189.52,24651.0,181.166,181.1946,180.9368,180.9941,24651.0
2024-01-24 15:55:00,189.54,189.67,189.25,189.32,77583.0,181.0132,181.1373,180.7362,180.8031,77583.0
2024-01-25 09:30:00,188.84,190.27,188.8,189.54,55395.0,180.3447,181.7103,180.3065,181.0132,55395.0
2024-01-25 09:35:00,189.68,190.16,189.64,190.05,7788.0,181.1469,181.6053,181.1087,181.5002,7788.0
2024-01-25 09:40:00,190.13,190.27,189.89,190.05,5775.0,181.5766,181.7103,181.3474,181.5002,5775.0
2024-01-25 09:45:00,190.08,190.41,189.79,189.81,6140.0,181.5289,181.844,181.2519,181.271,6140.0
2024-01-25 09:50:00,189.78,190.14,189.64,189.7,5871.0,181.2424,181.5862,181.1087,181.166,5871.0
2024-01-25 09:55:00,189.65,189.94,189.5,189.84,7679.0,181.1182,181.3952,180.975,181.2997,7679.0
2024-01-25 10:00:00,189.86,189.99,189.68,189.73,5188.0,181.3188,181.4429,181.1469,181.1946,5188.0
2024-01-25 10:05:00,189.73,189.99,189.67,189.95,8079.0,181.1946,181.4429,181.1373,181.4047,8079.0
2024-01-25 10:10:00,189.89,190.14,189.84,189.89,6921.0,181.3474,181.5862,181.2997,181.3474,6921.0
2024-01-25 10:15:00,189.86,189.95,189.56,189.64,5531.0,181.3188,181.4047,181.0323,181.1087,5531.0
2024-01-25 10:20:00,189.55,189.64,189.38,189.42,5644.0,181.0227,181.1087,180.8604,180.8986,5644.0
2024-01-25 10:25:00,189.35,189.35,188.81,188.89,7640.0,180.8317,180.8317,180.316,180.3924,7640.0
2024-01-25 10:30:00,188.91,188.99,188.64,188.64,16645.0,180.4115,180.4879,180.1537,180.1537,16645.0
2024-01-25 10:35:00,188.61,188.61,188.22,188.25,15922.0,180.125,180.125,179.7526,179.7812,15922.0
2024-01-25 10:40:00,188.29,188.32,187.7,187.78,25968.0,179.8194,179.8481,179.2559,179.3323,25968.0
2024-01-25 10:45:00,187.8,188.09,187.73,188.05,7779.0,179.3514,179.6284,179.2846,179.5902,7779.0
2024-01-25 10:50:00,188.01,188.09,187.91,188.09,7590.0,179.552,179.6284,179.4565,179.6284,7590.0
2024-01-25 10:55:00,188.02,188.03,187.77,187.86,6832.0,179.5615,179.5711,179.3228,179.4087,6832.0
2024-01-25 11:00:00,187.88,188.07,187.87,188.02,14179.0,179.4278,179.6093,179.4183,179.5615,14179.0
2024-01-25 11:05:00,187.94,188.11,187.86,187.86,6311.0,179.4851,179.6475,179.4087,179.4087,6311.0
2024-01-25 11:10:00,187.91,188.07,187.91,188.06,3425.0,179.4565,179.6093,179.4565,179.5997,3425.0
2024-01-25 11:15:00,188.08,188.4,187.95,188.31,13322.0,179.6188,179.9245,179.4947,179.8385,13322.0
2024-01-25 11:20:00,188.3,188.41,188.11,188.26,13729.0,179.829,179.934,179.6475,179.7908,13729.0
2024-01-25 11:25:00,188.22,188.22,187.96,187.99,3584.0,179.7526,179.7526,179.5042,179.5329,3584.0
2024-01-25 11:30:00,187.97,188.01,187.81,187.83,4817.0,179.5138,179.552,179.361,179.3801,4817.0
2024-01-25 11:35:00,187.87,187.96,187.65,187.74,6300.0,179.4183,179.5042,179.2082,179.2941,6300.0
2024-01-25 11:40:00,187.66,187.66,187.39,187.39,5245.0,179.2177,179.2177,178.9599,178.9599,5245.0
2024-01-25 11:45:00,187.39,187.61,187.33,187.48,4001.0,178.9599,179.17,178.9026,179.0458,4001.0
2024-01-25 11:50:00,187.47,187.57,187.39,187.57,3943.0,179.0363,179.1318,178.9599,179.1318,3943.0
2024-01-25 11:55:00,187.58,187.74,187.54,187.65,3295.0,179.1413,179.2941,179.1031,179.2082,3295.0
2024-01-25 12:00:00,187.68,187.89,187.62,187.89,22218.0,179.2368,179.4374,179.1795,179.4374,22218.0
2024-01-25 12:05:00,187.92,188.08,187.83,187.99,8657.0,179.466,179.6188,179.3801,179.5329,8657.0
2024-01-25 12:10:00,187.98,188.18,187.89,188.15,4342.0,179.5233,179.7144,179.4374,179.6857,4342.0
2024-01-25 12:15:00,188.19,188.33,188.11,188.16,2858.0,179.7239,179.8576,179.6475,179.6953,2858.0
2024-01-25 12:20:00,188.11,188.11,187.87,187.97,4030.0,179.6475,179.6475,179.4183,179.5138,4030.0
2024-01-25 12:25:00,187.94,187.99,187.83,187.93,3003.0,179.4851,179.5329,179.3801,179.4756,3003.0
2024-01-25 12:30:00,187.98,187.98,187.75,187.84,3717.0,179.5233,179.5233,179.3037,179.3896,3717.0
2024-01-25 12:35:00,187.85,187.91,187.81,187.83,3515.0,179.3992,179.4565,179.361,179.3801,3515.0
2024-01-25 12:40:00,187.81,187.81,187.66,187.67,9289.0,179.361,179.361,179.2177,179.2273,9289.0
2024-01-25 12:45:00,187.7,187.76,187.65,187.75,5197.0,179.2559,179.3132,179.2082,179.3037,5197.0
2024-01-25 12:50:00,187.77,187.94,187.77,187.9,3366.0,179.3228,179.4851,179.3228,179.4469,3366.0
2024-01-25 12:55:00,187.9,187.9,187.8,187.9,4133.0,179.4469,179.4469,179.3514,179.4469,4133.0
2024-01-25 13:00:00,187.95,188.12,187.95,188.02,4928.0,179.4947,179.657,179.4947,179.5615,4928.0
2024-01-25 13:05:00,188.02,188.14,187.89,187.89,12021.0,179.5615,179.6762,179.4374,179.4374,12021.0
2024-01-25 13:10:00,187.93,188.06,187.92,187.96,3455.0,179.4756,179.5997,179.466,179.5042,3455.0
2024-01-25 13:15:00,187.85,188.05,187.76,188.05,4187.0,179.3992,179.5902,179.3132,179.5902,4187.0
2024-01-25 13:20:00,188.06,188.26,188.06,188.11,3770.0,179.5997,179.7908,179.5997,179.6475,3770.0
2024-01-25 13:25:00,188.11,188.12,187.83,187.83,5029.0,179.6475,179.657,179.3801,179.3801,5029.0
2024-01-25 13:30:00,187.9,188.08,187.9,188.08,3586.0,179.4469,179.6188,179.4469,179.6188,3586.0
2024-01-25 13:35:00,188.1,188.18,188.01,188.18,2719.0,179.6379,179.7144,179.552,179.7144,2719.0
2024-01-25 13:40:00,188.2,188.36,188.16,188.27,6188.0,179.7335,179.8863,179.6953,179.8003,6188.0
2024-01-25 13:45:00,188.24,188.28,188.22,188.26,4451.0,179.7717,179.8099,179.7526,179.7908,4451.0
2024-01-25 13:50:00,188.26,188.26,188.11,188.14,6469.0,179.7908,179.7908,179.6475,179.6762,6469.0
2024-01-25 13:55:00,188.16,188.44,188.07,188.44,4065.0,179.6953,179.9627,179.6093,179.9627,4065.0
2024-01-25 14:00:00,188.44,188.47,188.29,188.47,3835.0,179.9627,179.9913,179.8194,179.9913,3835.0
2024-01-25 14:05:00,188.47,188.7,188.46,188.66,3944.0,179.9913,180.211,179.9818,180.1728,3944.0
2024-01-25 14:10:00,188.67,188.71,188.56,188.6,5090.0,180.1823,180.2205,180.0773,180.1155,5090.0
2024-01-25 14:15:00,188.59,188.71,188.53,188.69,6399.0,180.1059,180.2205,180.0486,180.2014,6399.0
2024-01-25 14:20:00,188.69,188.86,188.66,188.83,3301.0,180.2014,180.3638,180.1728,180.3351,3301.0
2024-01-25 14:25:00,188.8,188.84,188.63,188.8,6041.0,180.3065,180.3447,180.1441,180.3065,6041.0
2024-01-25 14:30:00,188.86,189.14,188.83,189.14,10554.0,180.3638,180.6312,180.3351,180.6312,10554.0
2024-01-25 14:35:00,189.12,189.26,189.01,189.25,4122.0,180.6121,180.7458,180.507,180.7362,4122.0
2024-01-25 14:40:00,189.21,189.21,189.01,189.13,4573.0,180.698,180.698,180.507,180.6216,4573.0
2024-01-25 14:45:00,189.15,189.2,188.93,188.93,10689.0,180.6407,180.6885,180.4306,180.4306,10689.0
2024-01-25 14:50:00,188.9,188.9,188.65,188.68,7284.0,180.402,180.402,180.1632,180.1919,7284.0
2024-01-25 14:55:00,188.64,188.65,188.28,188.38,7827.0,180.1537,180.1632,179.8099,179.9054,7827.0
2024-01-25 15:00:00,188.36,188.43,188.27,188.27,6805.0,179.8863,179.9531,179.8003,179.8003,6805.0
2024-01-25 15:05:00,188.25,188.43,188.24,188.31,7090.0,179.7812,179.9531,179.7717,179.8385,7090.0
2024-01-25 15:10:00,188.23,188.39,188.23,188.29,7338.0,179.7621,179.9149,179.7621,179.8194,7338.0
2024-01-25 15:15:00,188.22,188.43,188.21,188.35,11432.0,179.7526,179.9531,179.743,179.8767,11432.0
2024-01-25 15:20:00,188.43,188.67,188.43,188.66,10330.0,179.9531,180.1823,179.9531,180.1728,10330.0
2024-01-25 15:25:00,188.66,188.83,188.65,188.72,8033.0,180.1728,180.3351,180.1632,180.2301,8033.0
2024-01-25 15:30:00,188.72,188.9,188.6,188.8,7445.0,180.2301,180.402,180.1155,180.3065,7445.0
2024-01-25 15:35:00,188.8,188.93,188.77,188.93,7099.0,180.3065,180.4306,180.2778,180.4306,7099.0
2024-01-25 15:40:00,188.94,188.96,188.77,188.91,9774.0,180.4402,180.4593,180.2778,180.4115,9774.0
2024-01-25 15:45:00,188.88,189.04,188.85,188.97,13397.0,180.3829,180.5357,180.3542,180.4688,13397.0
2024-01-25 15:50:00,189.0,189.29,188.97,189.25,34432.0,180.4975,180.7744,180.4688,180.7362,34432.0
2024-01-25 15:55:00,189.26,189.44,189.06,189.35,84273.0,180.7458,180.9177,180.5548,180.8317,84273.0
2024-01-26 09:30:00,189.61,190.6,189.61,190.39,14853.0,181.08,182.0255,181.08,181.8249,14853.0
2024-01-26 09:35:00,190.64,190.76,190.43,190.44,5583.0,182.0637,182.1783,181.8631,181.8727,5583.0
2024-01-26 09:40:00,190.43,190.43,189.79,190.17,3680.0,181.8631,181.8631,181.2519,181.6148,3680.0
2024-01-26 09:45:00,190.16,190.5,190.15,190.35,5106.0,181.6053,181.93,181.5957,181.7867,5106.0
2024-01-26 09:50:00,190.29,190.53,190.13,190.13,3667.0,181.7294,181.9586,181.5766,181.5766,3667.0
2024-01-26 09:55:00,190.21,190.24,190.01,190.02,4898.0,181.653,181.6817,181.462,181.4716,4898.0
2024-01-26 10:00:00,190.0,190.1,189.79,190.04,3399.0,181.4525,181.548,181.2519,181.4907,3399.0
2024-01-26 10:05:00,190.12,190.31,189.92,190.06,5146.0,181.5671,181.7485,181.3761,181.5098,5146.0
2024-01-26 10:10:00,190.07,190.07,189.71,189.72,4577.0,181.5193,181.5193,181.1755,181.1851,4577.0
2024-01-26 10:15:00,189.7,189.97,189.64,189.84,4255.0,181.166,181.4238,181.1087,181.2997,4255.0
2024-01-26 10:20:00,189.83,189.84,189.66,189.84,2221.0,181.2901,181.2997,181.1278,181.2997,2221.0
2024-01-26 10:25:00,189.88,189.99,189.65,189.8,4801.0,181.3379,181.4429,181.1182,181.2615,4801.0
2024-01-26 10:30:00,189.91,189.91,189.7,189.86,7050.0,181.3665,181.3665,181.166,181.3188,7050.0
2024-01-26 10:35:00,189.89,189.94,189.75,189.89,11535.0,181.3474,181.3952,181.2137,181.3474,11535.0
2024-01-26 10:40:00,189.89,190.31,189.89,190.31,2369.0,181.3474,181.7485,181.3474,181.7485,2369.0
2024-01-26 10:45:00,190.38,191.07,190.25,190.97,18478.0,181.8154,182.4743,181.6912,182.3788,18478.0
2024-01-26 10:50:00,190.96,191.02,190.79,190.92,8693.0,182.3693,182.4266,182.2069,182.3311,8693.0
2024-01-26 10:55:00,190.92,191.03,190.78,191.0,5247.0,182.3311,182.4361,182.1974,182.4075,5247.0
2024-01-26 11:00:00,191.05,191.42,191.02,191.18,7717.0,182.4552,182.8086,182.4266,182.5794,7717.0
2024-01-26 11:05:00,191.05,191.14,190.99,191.06,3107.0,182.4552,182.5412,182.3979,182.4648,3107.0
2024-01-26 11:10:00,191.01,191.1,190.87,190.88,5467.0,182.417,182.503,182.2833,182.2929,5467.0
2024-01-26 11:15:00,190.9,190.94,190.6,190.6,2728.0,182.312,182.3502,182.0255,182.0255,2728.0
2024-01-26 11:20:00,190.62,190.66,190.51,190.66,1799.0,182.0446,182.0828,181.9395,182.0828,1799.0
2024-01-26 11:25:00,190.7,190.7,190.47,190.51,1547.0,182.121,182.121,181.9013,181.9395,1547.0
2024-01-26 11:30:00,190.53,190.58,190.25,190.25,5580.0,181.9586,182.0064,181.6912,181.6912,5580.0
2024-01-26 11:35:00,190.23,190.47,190.23,190.47,900.0,181.6721,181.9013,181.6721,181.9013,900.0
2024-01-26 11:40:00,190.43,190.6,190.33,190.33,2615.0,181.8631,182.0255,181.7676,181.7676,2615.0
2024-01-26 11:45:00,190.44,190.48,190.37,190.44,2646.0,181.8727,181.9109,181.8058,181.8727,2646.0
2024-01-26 11:50:00,190.42,190.64,190.42,190.64,1200.0,181.8536,182.0637,181.8536,182.0637,1200.0
2024-01-26 11:55:00,190.7,190.82,190.7,190.81,780.0,182.121,182.2356,182.121,182.226,780.0
2024-01-26 12:00:00,190.86,190.93,190.83,190.83,1056.0,182.2738,182.3406,182.2451,182.2451,1056.0
2024-01-26 12:05:00,190.81,190.88,190.72,190.74,1556.0,182.226,182.2929,182.1401,182.1592,1556.0
2024-01-26 12:10:00,190.71,190.71,190.64,190.66,1160.0,182.1305,182.1305,182.0637,182.0828,1160.0
2024-01-26 12:15:00,190.69,190.85,190.69,190.85,1654.0,182.1114,182.2642,182.1114,182.2642,1654.0
2024-01-26 12:20:00,190.84,190.94,190.83,190.87,3308.0,182.2547,182.3502,182.2451,182.2833,3308.0
2024-01-26 12:25:00,190.78,190.94,190.78,190.94,2108.0,182.1974,182.3502,182.1974,182.3502,2108.0
2024-01-26 12:30:00,190.98,191.04,190.94,190.99,1505.0,182.3884,182.4457,182.3502,182.3979,1505.0
2024-01-26 12:35:00,190.91,190.91,190.73,190.87,3874.0,182.3215,182.3215,182.1496,182.2833,3874.0
2024-01-26 12:40:00,190.9,190.9,190.63,190.72,1300.0,182.312,182.312,182.0541,182.1401,1300.0
2024-01-26 12:45:00,190.7,190.78,190.58,190.59,2079.0,182.121,182.1974,182.0064,182.0159,2079.0
2024-01-26 12:50:00,190.63,190.76,190.63,190.64,6445.0,182.0541,182.1783,182.0541,182.0637,6445.0
2024-01-26 12:55:00,190.67,190.77,190.67,190.71,2010.0,182.0923,182.1878,182.0923,182.1305,2010.0
2024-01-26 13:00:00,190.66,190.68,190.52,190.58,1500.0,182.0828,182.1019,181.9491,182.0064,1500.0
2024-01-26 13:05:00,190.52,190.61,190.5,190.57,2695.0,181.9491,182.035,181.93,181.9968,2695.0
2024-01-26 13:10:00,190.68,190.72,190.61,190.61,1630.0,182.1019,182.1401,182.035,182.035,1630.0
2024-01-26 13:15:00,190.59,190.6,190.49,190.49,4145.0,182.0159,182.0255,181.9204,181.9204,4145.0
2024-01-26 13:20:00,190.59,190.6,190.37,190.37,2119.0,182.0159,182.0255,181.8058,181.8058,2119.0
2024-01-26 13:25:00,190.39,190.68,190.39,190.68,3272.0,181.8249,182.1019,181.8249,182.1019,3272.0
2024-01-26 13:30:00,190.61,190.72,190.61,190.67,2211.0,182.035,182.1401,182.035,182.0923,2211.0
2024-01-26 13:35:00,190.67,190.67,190.53,190.62,1726.0,182.0923,182.0923,181.9586,182.0446,1726.0
2024-01-26 13:40:00,190.55,190.55,190.36,190.46,3726.0,181.9777,181.9777,181.7963,181.8918,3726.0
2024-01-26 13:45:00,190.43,190.5,190.31,190.41,7832.0,181.8631,181.93,181.7485,181.844,7832.0
2024-01-26 13:50:00,190.58,190.58,190.46,190.49,1699.0,182.0064,182.0064,181.8918,181.9204,1699.0
2024-01-26 13:55:00,190.45,190.67,190.44,190.67,1765.0,181.8822,182.0923,181.8727,182.0923,1765.0
2024-01-26 14:00:00,190.66,190.69,190.59,190.64,2409.0,182.0828,182.1114,182.0159,182.0637,2409.0
2024-01-26 14:05:00,190.65,190.65,190.58,190.6,1749.0,182.0732,182.0732,182.0064,182.0255,1749.0
2024-01-26 14:10:00,190.63,190.77,190.62,190.75,1912.0,182.0541,182.1878,182.0446,182.1687,1912.0
2024-01-26 14:15:00,190.79,190.85,190.77,190.85,1600.0,182.2069,182.2642,182.1878,182.2642,1600.0
2024-01-26 14:20:00,190.88,190.88,190.79,190.81,4046.0,182.2929,182.2929,182.2069,182.226,4046.0
2024-01-26 14:25:00,190.83,190.9,190.8,190.81,2312.0,182.2451,182.312,182.2165,182.226,2312.0
2024-01-26 14:30:00,190.83,190.83,190.67,190.69,1826.0,182.2451,182.2451,182.0923,182.1114,1826.0
2024-01-26 14:35:00,190.74,190.78,190.72,190.78,2836.0,182.1592,182.1974,182.1401,182.1974,2836.0
2024-01-26 14:40:00,190.77,190.81,190.6,190.62,1888.0,182.1878,182.226,182.0255,182.0446,1888.0
2024-01-26 14:45:00,190.61,190.7,190.6,190.7,1906.0,182.035,182.121,182.0255,182.121,1906.0
2024-01-26 14:50:00,190.71,190.8,190.7,190.72,2664.0,182.1305,182.2165,182.121,182.1401,2664.0
2024-01-26 14:55:00,190.69,190.71,190.58,190.71,4488.0,182.1114,182.1305,182.0064,182.1305,4488.0
2024-01-26 15:00:00,190.7,190.9,190.7,190.88,5564.0,182.121,182.312,182.121,182.2929,5564.0
2024-01-26 15:05:00,190.8,190.83,190.77,190.78,3148.0,182.2165,182.2451,182.1878,182.1974,3148.0
2024-01-26 15:10:00,190.82,190.97,190.8,190.87,3578.0,182.2356,182.3788,182.2165,182.2833,3578.0
2024-01-26 15:15:00,190.89,190.98,190.87,190.96,4066.0,182.3024,182.3884,182.2833,182.3693,4066.0
2024-01-26 15:20:00,190.98,190.98,190.87,190.93,4178.0,182.3884,182.3884,182.2833,182.3406,4178.0
2024-01-26 15:25:00,190.93,191.0,190.87,190.87,3678.0,182.3406,182.4075,182.2833,182.2833,3678.0
2024-01-26 15:30:00,190.87,190.89,190.74,190.86,2667.0,182.2833,182.3024,182.1592,182.2738,2667.0
2024-01-26 15:35:00,190.82,190.82,190.66,190.69,5545.0,182.2356,182.2356,182.0828,182.1114,5545.0
2024-01-26 15:40:00,190.64,190.71,190.58,190.69,4333.0,182.0637,182.1305,182.0064,182.1114,4333.0
2024-01-26 15:45:00,190.69,190.69,190.44,190.55,12591.0,182.1114,182.1114,181.8727,181.9777,12591.0
2024-01-26 15:50:00,190.55,190.57,190.17,190.27,36121.0,181.9777,181.9968,181.6148,181.7103,36121.0
2024-01-26 15:55:00,190.39,190.49,190.21,190.21,87639.0,181.8249,181.9204,181.653,181.653,87639.0
2024-01-29 09:30:00,193.29,194.63,192.66,192.7,56042.0,184.5945,185.8742,183.9928,184.031,56042.0
2024-01-29 09:35:00,192.57,192.88,192.5,192.86,11896.0,183.9069,184.2029,183.84,184.1838,11896.0
2024-01-29 09:40:00,192.72,192.84,191.78,192.33,20609.0,184.0501,184.1647,183.1524,183.6777,20609.0
2024-01-29 09:45:00,192.42,192.42,191.86,192.21,7594.0,183.7636,183.7636,183.2288,183.5631,7594.0
2024-01-29 09:50:00,192.14,192.14,191.83,191.95,4979.0,183.4962,183.4962,183.2001,183.3147,4979.0
2024-01-29 09:55:00,192.02,192.32,192.02,192.16,3904.0,183.3816,183.6681,183.3816,183.5153,3904.0
2024-01-29 10:00:00,192.16,192.37,192.15,192.27,6526.0,183.5153,183.7159,183.5058,183.6204,6526.0
2024-01-29 10:05:00,192.37,192.5,192.3,192.5,13372.0,183.7159,183.84,183.649,183.84,13372.0
2024-01-29 10:10:00,192.52,192.72,192.4,192.4,11153.0,183.8591,184.0501,183.7445,183.7445,11153.0
2024-01-29 10:15:00,192.38,192.4,192.11,192.18,7987.0,183.7254,183.7445,183.4676,183.5344,7987.0
2024-01-29 10:20:00,192.11,192.11,191.62,191.72,10094.0,183.4676,183.4676,182.9996,183.0951,10094.0
2024-01-29 10:25:00,191.71,191.71,191.3,191.34,19199.0,183.0855,183.0855,182.694,182.7322,19199.0
2024-01-29 10:30:00,191.32,191.56,191.27,191.55,6593.0,182.7131,182.9423,182.6653,182.9327,6593.0
2024-01-29 10:35:00,191.51,191.83,191.49,191.63,10402.0,182.8945,183.2001,182.8754,183.0091,10402.0
2024-01-29 10:40:00,191.67,191.72,191.48,191.62,7649.0,183.0473,183.0951,182.8659,182.9996,7649.0
2024-01-29 10:45:00,191.69,191.74,191.44,191.67,5393.0,183.0664,183.1142,182.8277,183.0473,5393.0
2024-01-29 10:50:00,191.71,191.72,191.41,191.45,6735.0,183.0855,183.0951,182.799,182.8372,6735.0
2024-01-29 10:55:00,191.45,191.51,191.31,191.41,7907.0,182.8372,182.8945,182.7035,182.799,7907.0
2024-01-29 11:00:00,191.48,191.5,191.16,191.19,7651.0,182.8659,182.885,182.5603,182.5889,7651.0
2024-01-29 11:05:00,191.2,191.65,191.2,191.65,8274.0,182.5985,183.0282,182.5985,183.0282,8274.0
2024-01-29 11:10:00,191.65,191.83,191.62,191.79,4701.0,183.0282,183.2001,182.9996,183.1619,4701.0
2024-01-29 11:15:00,191.75,191.92,191.68,191.82,7229.0,183.1237,183.2861,183.0569,183.1906,7229.0
2024-01-29 11:20:00,191.82,191.87,191.77,191.83,3931.0,183.1906,183.2383,183.1428,183.2001,3931.0
2024-01-29 11:25:00,191.77,191.93,191.77,191.84,8517.0,183.1428,183.2956,183.1428,183.2097,8517.0
2024-01-29 11:30:00,191.78,192.13,191.75,191.96,14098.0,183.1524,183.4867,183.1237,183.3243,14098.0
2024-01-29 11:35:00,191.96,191.96,191.71,191.75,8622.0,183.3243,183.3243,183.0855,183.1237,8622.0
2024-01-29 11:40:00,191.72,191.77,191.56,191.7,6095.0,183.0951,183.1428,182.9423,183.076,6095.0
2024-01-29 11:45:00,191.65,191.8,191.6,191.79,5073.0,183.0282,183.1715,182.9805,183.1619,5073.0
2024-01-29 11:50:00,191.78,191.9,191.7,191.85,5145.0,183.1524,183.267,183.076,183.2192,5145.0
2024-01-29 11:55:00,191.79,191.92,191.6,191.75,5014.0,183.1619,183.2861,182.9805,183.1237,5014.0
2024-01-29 12:00:00,191.74,191.85,191.66,191.83,10936.0,183.1142,183.2192,183.0378,183.2001,10936.0
2024-01-29 12:05:00,191.7,191.71,191.62,191.69,9704.0,183.076,183.0855,182.9996,183.0664,9704.0
2024-01-29 12:10:00,191.65,191.73,191.58,191.69,8282.0,183.0282,183.1046,182.9614,183.0664,8282.0
2024-01-29 12:15:00,191.65,191.83,191.6,191.74,3710.0,183.0282,183.2001,182.9805,183.1142,3710.0
2024-01-29 12:20:00,191.76,191.76,191.64,191.68,4955.0,183.1333,183.1333,183.0187,183.0569,4955.0
2024-01-29 12:25:00,191.66,191.86,191.65,191.82,3385.0,183.0378,183.2288,183.0282,183.1906,3385.0
2024-01-29 12:30:00,191.86,191.95,191.86,191.92,4256.0,183.2288,183.3147,183.2288,183.2861,4256.0
2024-01-29 12:35:00,191.89,191.97,191.84,191.95,2827.0,183.2574,183.3339,183.2097,183.3147,2827.0
2024-01-29 12:40:00,191.97,192.01,191.73,191.73,5014.0,183.3339,183.3721,183.1046,183.1046,5014.0
2024-01-29 12:45:00,191.73,191.79,191.46,191.52,7191.0,183.1046,183.1619,182.8468,182.9041,7191.0
2024-01-29 12:50:00,191.45,191.55,191.43,191.5,6540.0,182.8372,182.9327,182.8181,182.885,6540.0
2024-01-29 12:55:00,191.52,191.55,191.43,191.43,6069.0,182.9041,182.9327,182.8181,182.8181,6069.0
2024-01-29 13:00:00,191.45,191.56,191.32,191.44,7981.0,182.8372,182.9423,182.7131,182.8277,7981.0
2024-01-29 13:05:00,191.5,191.55,191.37,191.37,7077.0,182.885,182.9327,182.7608,182.7608,7077.0
2024-01-29 13:10:00,191.36,191.4,191.32,191.34,5292.0,182.7513,182.7895,182.7131,182.7322,5292.0
2024-01-29 13:15:00,191.36,191.36,191.27,191.29,3977.0,182.7513,182.7513,182.6653,182.6844,3977.0
2024-01-29 13:20:00,191.31,191.53,191.31,191.43,8697.0,182.7035,182.9136,182.7035,182.8181,8697.0
2024-01-29 13:25:00,191.47,191.57,191.43,191.48,9690.0,182.8563,182.9518,182.8181,182.8659,9690.0
2024-01-29 13:30:00,191.51,191.53,191.39,191.51,5750.0,182.8945,182.9136,182.7799,182.8945,5750.0
2024-01-29 13:35:00,191.52,191.55,191.44,191.53,12707.0,182.9041,182.9327,182.8277,182.9136,12707.0
2024-01-29 13:40:00,191.53,191.58,191.42,191.56,15799.0,182.9136,182.9614,182.8086,182.9423,15799.0
2024-01-29 13:45:00,191.55,191.58,191.52,191.56,12071.0,182.9327,182.9614,182.9041,182.9423,12071.0
2024-01-29 13:50:00,191.56,191.6,191.44,191.45,22763.0,182.9423,182.9805,182.8277,182.8372,22763.0
2024-01-29 13:55:00,191.44,191.54,191.33,191.34,7025.0,182.8277,182.9232,182.7226,182.7322,7025.0
2024-01-29 14:00:00,191.33,191.4,191.31,191.36,6099.0,182.7226,182.7895,182.7035,182.7513,6099.0
2024-01-29 14:05:00,191.39,191.41,191.28,191.28,7505.0,182.7799,182.799,182.6749,182.6749,7505.0
2024-01-29 14:10:00,191.3,191.36,191.21,191.26,7163.0,182.694,182.7513,182.608,182.6558,7163.0
2024-01-29 14:15:00,191.28,191.32,191.13,191.19,10069.0,182.6749,182.7131,182.5316,182.5889,10069.0
2024-01-29 14:20:00,191.21,191.48,191.21,191.48,6188.0,182.608,182.8659,182.608,182.8659,6188.0
2024-01-29 14:25:00,191.51,191.57,191.46,191.49,12305.0,182.8945,182.9518,182.8468,182.8754,12305.0
2024-01-29 14:30:00,191.51,191.77,191.49,191.69,12446.0,182.8945,183.1428,182.8754,183.0664,12446.0
2024-01-29 14:35:00,191.71,191.79,191.61,191.62,8338.0,183.0855,183.1619,182.99,182.9996,8338.0
2024-01-29 14:40:00,191.58,191.75,191.49,191.75,24726.0,182.9614,183.1237,182.8754,183.1237,24726.0
2024-01-29 14:45:00,191.75,191.82,191.71,191.78,6956.0,183.1237,183.1906,183.0855,183.1524,6956.0
2024-01-29 14:50:00,191.8,191.89,191.71,191.82,12716.0,183.1715,183.2574,183.0855,183.1906,12716.0
2024-01-29 14:55:00,191.81,191.97,191.81,191.94,11812.0,183.181,183.3339,183.181,183.3052,11812.0
2024-01-29 15:00:00,191.95,192.18,191.94,192.09,11962.0,183.3147,183.5344,183.3052,183.4485,11962.0
2024-01-29 15:05:00,192.07,192.29,192.01,192.24,13788.0,183.4294,183.6395,183.3721,183.5917,13788.0
2024-01-29 15:10:00,192.26,192.42,192.26,192.39,9116.0,183.6108,183.7636,183.6108,183.735,9116.0
2024-01-29 15:15:00,192.37,192.66,192.36,192.66,11922.0,183.7159,183.9928,183.7063,183.9928,11922.0
2024-01-29 15:20:00,192.68,192.87,192.66,192.85,15632.0,184.0119,184.1934,183.9928,184.1743,15632.0
2024-01-29 15:25:00,192.84,193.0,192.69,192.7,16468.0,184.1647,184.3175,184.0215,184.031,16468.0
2024-01-29 15:30:00,192.7,192.81,192.66,192.75,15876.0,184.031,184.1361,183.9928,184.0788,15876.0
2024-01-29 15:35:00,192.75,192.89,192.73,192.89,12252.0,184.0788,184.2125,184.0597,184.2125,12252.0
2024-01-29 15:40:00,192.87,193.02,192.87,192.98,17548.0,184.1934,184.3366,184.1934,184.2984,17548.0
2024-01-29 15:45:00,192.97,192.98,192.73,192.84,24553.0,184.2889,184.2984,184.0597,184.1647,24553.0
2024-01-29 15:50:00,192.84,192.97,192.71,192.72,43736.0,184.1647,184.2889,184.0406,184.0501,43736.0
2024-01-29 15:55:00,192.72,193.03,192.56,192.78,138057.0,184.0501,184.3462,183.8973,184.1074,138057.0
2024-01-30 09:30:00,192.99,194.23,192.99,194.18,23711.0,184.308,185.4922,184.308,185.4444,23711.0
2024-01-30 09:35:00,194.21,194.83,193.61,193.74,18245.0,185.4731,186.0652,184.9001,185.0242,18245.0
2024-01-30 09:40:00,193.72,193.73,192.86,193.08,22266.0,185.0051,185.0147,184.1838,184.3939,22266.0
2024-01-30 09:45:00,193.03,193.42,192.97,193.23,13592.0,184.3462,184.7186,184.2889,184.5372,13592.0
2024-01-30 09:50:00,193.21,193.37,192.96,193.27,9076.0,184.5181,184.6709,184.2793,184.5754,9076.0
2024-01-30 09:55:00,193.21,193.23,192.61,192.84,28263.0,184.5181,184.5372,183.9451,184.1647,28263.0
2024-01-30 10:00:00,192.71,192.94,192.64,192.84,9670.0,184.0406,184.2602,183.9737,184.1647,9670.0
2024-01-30 10:05:00,192.89,193.45,192.88,193.45,7849.0,184.2125,184.7473,184.2029,184.7473,7849.0
2024-01-30 10:10:00,193.37,193.72,193.29,193.72,5768.0,184.6709,185.0051,184.5945,185.0051,5768.0
2024-01-30 10:15:00,193.64,193.8,193.54,193.61,4871.0,184.9287,185.0815,184.8332,184.9001,4871.0
2024-01-30 10:20:00,193.73,193.89,193.61,193.82,7802.0,185.0147,185.1675,184.9001,185.1006,7802.0
2024-01-30 10:25:00,193.8,194.16,193.8,194.13,7089.0,185.0815,185.4253,185.0815,185.3967,7089.0
2024-01-30 10:30:00,194.12,194.22,193.79,194.22,11582.0,185.3871,185.4826,185.072,185.4826,11582.0
2024-01-30 10:35:00,194.22,194.22,193.99,194.09,8087.0,185.4826,185.4826,185.263,185.3585,8087.0
2024-01-30 10:40:00,194.14,194.28,194.1,194.21,6167.0,185.4062,185.5399,185.368,185.4731,6167.0
2024-01-30 10:45:00,194.21,194.31,194.16,194.21,13265.0,185.4731,185.5686,185.4253,185.4731,13265.0
2024-01-30 10:50:00,194.16,194.43,194.06,194.37,11656.0,185.4253,185.6832,185.3298,185.6259,11656.0
2024-01-30 10:55:00,194.41,194.6,194.35,194.4,14747.0,185.6641,185.8455,185.6068,185.6545,14747.0
2024-01-30 11:00:00,194.47,194.67,194.38,194.44,10687.0,185.7214,185.9124,185.6354,185.6927,10687.0
2024-01-30 11:05:00,194.44,194.48,194.29,194.29,4064.0,185.6927,185.7309,185.5495,185.5495,4064.0
2024-01-30 11:10:00,194.39,194.45,194.05,194.06,10398.0,185.645,185.7023,185.3203,185.3298,10398.0
2024-01-30 11:15:00,194.13,194.26,194.07,194.2,5794.0,185.3967,185.5208,185.3394,185.4635,5794.0
2024-01-30 11:20:00,194.12,194.23,194.01,194.16,7026.0,185.3871,185.4922,185.2821,185.4253,7026.0
2024-01-30 11:25:00,194.16,194.27,194.1,194.19,15831.0,185.4253,185.5304,185.368,185.454,15831.0
2024-01-30 11:30:00,194.21,194.29,194.01,194.11,11494.0,185.4731,185.5495,185.2821,185.3776,11494.0
2024-01-30 11:35:00,194.08,194.32,194.03,194.28,6104.0,185.3489,185.5781,185.3012,185.5399,6104.0
2024-01-30 11:40:00,194.28,194.48,194.28,194.36,7689.0,185.5399,185.7309,185.5399,185.6163,7689.0
2024-01-30 11:45:00,194.37,194.4,194.16,194.26,4391.0,185.6259,185.6545,185.4253,185.5208,4391.0
2024-01-30 11:50:00,194.31,194.38,194.19,194.23,5331.0,185.5686,185.6354,185.454,185.4922,5331.0
2024-01-30 11:55:00,194.21,194.51,194.21,194.51,3963.0,185.4731,185.7596,185.4731,185.7596,3963.0
2024-01-30 12:00:00,194.47,194.64,194.44,194.5,11721.0,185.7214,185.8837,185.6927,185.75,11721.0
2024-01-30 12:05:00,194.53,194.57,194.42,194.56,8293.0,185.7787,185.8169,185.6736,185.8073,8293.0
2024-01-30 12:10:00,194.55,194.6,194.48,194.54,12507.0,185.7978,185.8455,185.7309,185.7882,12507.0
2024-01-30 12:15:00,194.52,194.89,194.51,194.87,13256.0,185.7691,186.1225,185.7596,186.1034,13256.0
2024-01-30 12:20:00,194.9,195.12,194.83,195.06,34099.0,186.132,186.3421,186.0652,186.2848,34099.0
2024-01-30 12:25:00,195.03,195.11,194.95,195.03,13693.0,186.2562,186.3326,186.1798,186.2562,13693.0
2024-01-30 12:30:00,195.06,195.48,195.05,195.38,30297.0,186.2848,186.6859,186.2753,186.5904,30297.0
2024-01-30 12:35:00,195.32,195.5,195.19,195.23,14856.0,186.5331,186.705,186.409,186.4472,14856.0
2024-01-30 12:40:00,195.22,195.35,195.13,195.3,13336.0,186.4376,186.5618,186.3517,186.514,13336.0
2024-01-30 12:45:00,195.32,195.58,195.3,195.5,24703.0,186.5331,186.7814,186.514,186.705,24703.0
2024-01-30 12:50:00,195.48,195.51,195.18,195.2,9003.0,186.6859,186.7146,186.3994,186.4185,9003.0
2024-01-30 12:55:00,195.14,195.23,195.1,195.13,8001.0,186.3612,186.4472,186.323,186.3517,8001.0
2024-01-30 13:00:00,195.16,195.32,195.08,195.24,8968.0,186.3803,186.5331,186.3039,186.4567,8968.0
2024-01-30 13:05:00,195.24,195.25,195.09,195.13,9736.0,186.4567,186.4663,186.3135,186.3517,9736.0
2024-01-30 13:10:00,195.17,195.21,195.07,195.15,10295.0,186.3899,186.4281,186.2944,186.3708,10295.0
2024-01-30 13:15:00,195.16,195.38,195.14,195.38,7821.0,186.3803,186.5904,186.3612,186.5904,7821.0
2024-01-30 13:20:00,195.44,195.67,195.36,195.57,12255.0,186.6477,186.8674,186.5713,186.7719,12255.0
2024-01-30 13:25:00,195.59,195.61,195.41,195.45,6656.0,186.791,186.8101,186.6191,186.6573,6656.0
2024-01-30 13:30:00,195.49,195.67,195.49,195.65,5221.0,186.6955,186.8674,186.6955,186.8483,5221.0
2024-01-30 13:35:00,195.67,195.75,195.47,195.5,10163.0,186.8674,186.9438,186.6764,186.705,10163.0
2024-01-30 13:40:00,195.49,195.51,195.33,195.36,14625.0,186.6955,186.7146,186.5427,186.5713,14625.0
2024-01-30 13:45:00,195.32,195.72,195.32,195.48,10763.0,186.5331,186.9151,186.5331,186.6859,10763.0
2024-01-30 13:50:00,195.47,195.53,195.21,195.5,6362.0,186.6764,186.7337,186.4281,186.705,6362.0
2024-01-30 13:55:00,195.5,195.55,195.36,195.4,19268.0,186.705,186.7528,186.5713,186.6095,19268.0
2024-01-30 14:00:00,195.46,195.79,195.44,195.72,5823.0,186.6668,186.982,186.6477,186.9151,5823.0
2024-01-30 14:05:00,195.7,195.89,195.63,195.85,6913.0,186.896,187.0775,186.8292,187.0393,6913.0
2024-01-30 14:10:00,195.86,195.94,195.82,195.89,4274.0,187.0489,187.1253,187.0107,187.0775,4274.0
2024-01-30 14:15:00,195.87,196.08,195.84,196.08,11470.0,187.0584,187.259,187.0298,187.259,11470.0
2024-01-30 14:20:00,196.13,196.36,196.1,196.34,35531.0,187.3067,187.5264,187.2781,187.5073,35531.0
2024-01-30 14:25:00,196.34,196.45,196.2,196.41,23588.0,187.5073,187.6123,187.3736,187.5741,23588.0
2024-01-30 14:30:00,196.39,196.49,196.18,196.4,17734.0,187.555,187.6505,187.3545,187.5646,17734.0
2024-01-30 14:35:00,196.42,196.55,196.3,196.41,21400.0,187.5837,187.7078,187.4691,187.5741,21400.0
2024-01-30 14:40:00,196.41,196.56,196.3,196.55,11944.0,187.5741,187.7174,187.4691,187.7078,11944.0
2024-01-30 14:45:00,196.53,196.61,196.42,196.5,20885.0,187.6887,187.7651,187.5837,187.6601,20885.0
2024-01-30 14:50:00,196.49,196.53,196.35,196.42,14806.0,187.6505,187.6887,187.5168,187.5837,14806.0
2024-01-30 14:55:00,196.43,196.56,196.4,196.56,14792.0,187.5932,187.7174,187.5646,187.7174,14792.0
2024-01-30 15:00:00,196.56,196.56,196.28,196.48,15110.0,187.7174,187.7174,187.45,187.641,15110.0
2024-01-30 15:05:00,196.49,196.64,196.45,196.48,24305.0,187.6505,187.7938,187.6123,187.641,24305.0
2024-01-30 15:10:00,196.5,196.64,196.31,196.61,21614.0,187.6601,187.7938,187.4786,187.7651,21614.0
2024-01-30 15:15:00,196.59,196.82,196.53,196.78,26073.0,187.746,187.9657,187.6887,187.9275,26073.0
2024-01-30 15:20:00,196.8,196.91,196.6,196.91,21779.0,187.9466,188.0516,187.7556,188.0516,21779.0
2024-01-30 15:25:00,196.86,197.04,196.84,197.02,21078.0,188.0039,188.1758,187.9848,188.1567,21078.0
2024-01-30 15:30:00,197.02,197.15,196.94,197.12,31510.0,188.1567,188.2808,188.0803,188.2522,31510.0
2024-01-30 15:35:00,197.14,197.2,197.04,197.12,30369.0,188.2713,188.3286,188.1758,188.2522,30369.0
2024-01-30 15:40:00,197.12,197.34,197.03,197.25,38144.0,188.2522,188.4623,188.1662,188.3763,38144.0
2024-01-30 15:45:00,197.24,197.43,197.23,197.24,52629.0,188.3668,188.5482,188.3572,188.3668,52629.0
2024-01-30 15:50:00,197.29,197.59,197.29,197.42,63135.0,188.4145,188.701,188.4145,188.5387,63135.0
2024-01-30 15:55:00,197.44,197.53,197.27,197.39,142478.0,188.5578,188.6437,188.3954,188.51,142478.0
2024-01-31 09:30:00,197.0,197.21,195.67,196.06,33360.0,188.1376,188.3381,186.8674,187.2399,33360.0
2024-01-31 09:35:00,196.03,196.36,195.89,196.13,9438.0,187.2112,187.5264,187.0775,187.3067,9438.0
2024-01-31 09:40:00,196.08,196.83,196.07,196.74,17191.0,187.259,187.9752,187.2494,187.8893,17191.0
2024-01-31 09:45:00,196.7,197.15,196.29,196.41,19871.0,187.8511,188.2808,187.4595,187.5741,19871.0
2024-01-31 09:50:00,196.49,196.86,195.87,195.92,10734.0,187.6505,188.0039,187.0584,187.1062,10734.0
2024-01-31 09:55:00,195.93,196.06,195.37,195.77,21624.0,187.1157,187.2399,186.5809,186.9629,21624.0
2024-01-31 10:00:00,195.8,195.84,195.18,195.39,9832.0,186.9915,187.0298,186.3994,186.6,9832.0
2024-01-31 10:05:00,195.34,195.67,195.19,195.47,26269.0,186.5522,186.8674,186.409,186.6764,26269.0
2024-01-31 10:10:00,195.44,195.68,195.36,195.53,10980.0,186.6477,186.8769,186.5713,186.7337,10980.0
2024-01-31 10:15:00,195.5,195.62,195.33,195.43,8627.0,186.705,186.8196,186.5427,186.6382,8627.0
2024-01-31 10:20:00,195.49,195.69,195.45,195.49,9690.0,186.6955,186.8865,186.6573,186.6955,9690.0
2024-01-31 10:25:00,195.54,196.13,195.54,195.95,14469.0,186.7432,187.3067,186.7432,187.1348,14469.0
2024-01-31 10:30:00,196.03,196.2,195.9,195.9,7273.0,187.2112,187.3736,187.0871,187.0871,7273.0
2024-01-31 10:35:00,195.9,196.28,195.74,196.16,16905.0,187.0871,187.45,186.9342,187.3354,16905.0
2024-01-31 10:40:00,196.14,196.48,195.92,195.95,13745.0,187.3163,187.641,187.1062,187.1348,13745.0
2024-01-31 10:45:00,195.95,196.22,195.94,196.17,17330.0,187.1348,187.3927,187.1253,187.3449,17330.0
2024-01-31 10:50:00,196.2,196.39,196.13,196.34,11910.0,187.3736,187.555,187.3067,187.5073,11910.0
2024-01-31 10:55:00,196.34,196.45,196.01,196.06,10715.0,187.5073,187.6123,187.1921,187.2399,10715.0
2024-01-31 11:00:00,196.02,196.11,195.8,195.92,15093.0,187.2017,187.2876,186.9915,187.1062,15093.0
2024-01-31 11:05:00,195.91,196.25,195.84,196.25,14599.0,187.0966,187.4213,187.0298,187.4213,14599.0
2024-01-31 11:10:00,196.26,196.36,195.8,195.93,31215.0,187.4309,187.5264,186.9915,187.1157,31215.0
2024-01-31 11:15:00,195.96,196.05,195.5,195.7,15146.0,187.1444,187.2303,186.705,186.896,15146.0
2024-01-31 11:20:00,195.71,195.82,195.51,195.56,8603.0,186.9056,187.0107,186.7146,186.7623,8603.0
2024-01-31 11:25:00,195.56,195.58,195.45,195.53,8565.0,186.7623,186.7814,186.6573,186.7337,8565.0
2024-01-31 11:30:00,195.58,195.78,195.49,195.78,6677.0,186.7814,186.9724,186.6955,186.9724,6677.0
2024-01-31 11:35:00,195.77,195.81,195.62,195.65,7439.0,186.9629,187.0011,186.8196,186.8483,7439.0
2024-01-31 11:40:00,195.62,195.69,195.48,195.58,6039.0,186.8196,186.8865,186.6859,186.7814,6039.0
2024-01-31 11:45:00,195.58,195.73,195.54,195.61,3866.0,186.7814,186.9247,186.7432,186.8101,3866.0
2024-01-31 11:50:00,195.6,195.61,195.45,195.45,6272.0,186.8005,186.8101,186.6573,186.6573,6272.0
2024-01-31 11:55:00,195.49,195.49,194.91,194.93,7788.0,186.6955,186.6955,186.1416,186.1607,7788.0
2024-01-31 12:00:00,194.95,195.23,194.77,194.8,13066.0,186.1798,186.4472,186.0079,186.0365,13066.0
2024-01-31 12:05:00,194.77,195.1,194.77,194.89,7985.0,186.0079,186.323,186.0079,186.1225,7985.0
2024-01-31 12:10:00,194.88,195.18,194.79,195.13,11768.0,186.1129,186.3994,186.027,186.3517,11768.0
2024-01-31 12:15:00,195.14,195.31,194.94,195.27,15697.0,186.3612,186.5236,186.1702,186.4854,15697.0
2024-01-31 12:20:00,195.28,195.3,195.14,195.28,7254.0,186.4949,186.514,186.3612,186.4949,7254.0
2024-01-31 12:25:00,195.29,195.4,195.29,195.37,6320.0,186.5045,186.6095,186.5045,186.5809,6320.0
2024-01-31 12:30:00,195.34,195.56,195.33,195.37,10882.0,186.5522,186.7623,186.5427,186.5809,10882.0
2024-01-31 12:35:00,195.4,195.53,195.2,195.25,9162.0,186.6095,186.7337,186.4185,186.4663,9162.0
2024-01-31 12:40:00,195.19,195.32,195.18,195.28,3581.0,186.409,186.5331,186.3994,186.4949,3581.0
2024-01-31 12:45:00,195.31,195.42,195.24,195.27,5021.0,186.5236,186.6286,186.4567,186.4854,5021.0
2024-01-31 12:50:00,195.2,195.29,195.09,195.09,5772.0,186.4185,186.5045,186.3135,186.3135,5772.0
2024-01-31 12:55:00,195.09,195.36,195.08,195.36,8827.0,186.3135,186.5713,186.3039,186.5713,8827.0
2024-01-31 13:00:00,195.37,195.4,195.08,195.11,4621.0,186.5809,186.6095,186.3039,186.3326,4621.0
2024-01-31 13:05:00,195.11,195.17,194.82,194.82,6259.0,186.3326,186.3899,186.0556,186.0556,6259.0
2024-01-31 13:10:00,194.85,194.88,194.66,194.74,3754.0,186.0843,186.1129,185.9028,185.9792,3754.0
2024-01-31 13:15:00,194.72,194.78,194.57,194.68,6625.0,185.9601,186.0174,185.8169,185.9219,6625.0
2024-01-31 13:20:00,194.66,194.69,194.51,194.55,7118.0,185.9028,185.9315,185.7596,185.7978,7118.0
2024-01-31 13:25:00,194.55,194.74,194.54,194.67,7738.0,185.7978,185.9792,185.7882,185.9124,7738.0
2024-01-31 13:30:00,194.66,194.77,194.65,194.72,8179.0,185.9028,186.0079,185.8933,185.9601,8179.0
2024-01-31 13:35:00,194.76,194.8,194.5,194.5,6961.0,185.9983,186.0365,185.75,185.75,6961.0
2024-01-31 13:40:00,194.51,194.67,194.46,194.67,15903.0,185.7596,185.9124,185.7118,185.9124,15903.0
2024-01-31 13:45:00,194.68,194.93,194.65,194.9,13996.0,185.9219,186.1607,185.8933,186.132,13996.0
2024-01-31 13:50:00,194.91,195.01,194.61,194.61,12557.0,186.1416,186.2371,185.8551,185.8551,12557.0
2024-01-31 13:55:00,194.64,194.72,194.61,194.63,3442.0,185.8837,185.9601,185.8551,185.8742,3442.0
2024-01-31 14:00:00,194.65,194.68,193.83,194.08,17681.0,185.8933,185.9219,185.1102,185.3489,17681.0
2024-01-31 14:05:00,194.11,194.33,194.05,194.3,4898.0,185.3776,185.5877,185.3203,185.559,4898.0
2024-01-31 14:10:00,194.3,194.66,194.3,194.5,6599.0,185.559,185.9028,185.559,185.75,6599.0
2024-01-31 14:15:00,194.52,194.52,194.31,194.38,4830.0,185.7691,185.7691,185.5686,185.6354,4830.0
2024-01-31 14:20:00,194.4,194.69,194.39,194.56,6391.0,185.6545,185.9315,185.645,185.8073,6391.0
2024-01-31 14:25:00,194.54,194.78,194.54,194.63,4716.0,185.7882,186.0174,185.7882,185.8742,4716.0
2024-01-31 14:30:00,194.72,194.91,194.68,194.79,6623.0,185.9601,186.1416,185.9219,186.027,6623.0
2024-01-31 14:35:00,194.81,195.12,194.61,195.06,9444.0,186.0461,186.3421,185.8551,186.2848,9444.0
2024-01-31 14:40:00,195.04,195.06,194.67,194.67,5624.0,186.2657,186.2848,185.9124,185.9124,5624.0
2024-01-31 14:45:00,194.71,194.84,194.44,194.5,8243.0,185.9506,186.0747,185.6927,185.75,8243.0
2024-01-31 14:50:00,194.51,194.51,194.05,194.2,13078.0,185.7596,185.7596,185.3203,185.4635,13078.0
2024-01-31 14:55:00,194.2,194.46,194.17,194.39,9557.0,185.4635,185.7118,185.4349,185.645,9557.0
2024-01-31 15:00:00,194.33,194.41,193.91,193.91,22614.0,185.5877,185.6641,185.1866,185.1866,22614.0
2024-01-31 15:05:00,193.83,193.98,193.62,193.98,14780.0,185.1102,185.2534,184.9096,185.2534,14780.0
2024-01-31 15:10:00,194.03,194.32,193.94,194.02,4561.0,185.3012,185.5781,185.2152,185.2916,4561.0
2024-01-31 15:15:00,193.92,194.27,193.91,194.04,8599.0,185.1961,185.5304,185.1866,185.3107,8599.0
2024-01-31 15:20:00,194.04,194.4,194.04,194.29,13234.0,185.3107,185.6545,185.3107,185.5495,13234.0
2024-01-31 15:25:00,194.25,194.32,194.12,194.16,13556.0,185.5113,185.5781,185.3871,185.4253,13556.0
2024-01-31 15:30:00,194.11,194.37,194.08,194.19,16337.0,185.3776,185.6259,185.3489,185.454,16337.0
2024-01-31 15:35:00,194.13,194.15,193.83,193.91,20529.0,185.3967,185.4158,185.1102,185.1866,20529.0
2024-01-31 15:40:00,193.87,194.15,193.75,194.0,18212.0,185.1484,185.4158,185.0338,185.2725,18212.0
2024-01-31 15:45:00,193.99,194.11,193.92,193.93,27374.0,185.263,185.3776,185.1961,185.2057,27374.0
2024-01-31 15:50:00,193.91,193.97,193.48,193.68,51808.0,185.1866,185.2439,184.7759,184.9669,51808.0
2024-01-31 15:55:00,193.66,193.72,193.38,193.51,111737.0,184.9478,185.0051,184.6804,184.8046,111737.0
2024-02-01 09:30:00,192.78,193.85,191.0,191.74,39762.0,184.1074,185.1293,182.4075,183.1142,39762.0
2024-02-01 09:35:00,191.71,191.78,190.89,191.47,14325.0,183.0855,183.1524,182.3024,182.8563,14325.0
2024-02-01 09:40:00,191.44,192.17,191.43,192.17,4167.0,182.8277,183.5249,182.8181,183.5249,4167.0
2024-02-01 09:45:00,191.93,192.74,191.93,192.43,7681.0,183.2956,184.0692,183.2956,183.7732,7681.0
2024-02-01 09:50:00,192.43,192.72,192.38,192.59,6820.0,183.7732,184.0501,183.7254,183.926,6820.0
2024-02-01 09:55:00,192.72,192.88,192.47,192.52,6201.0,184.0501,184.2029,183.8114,183.8591,6201.0
2024-02-01 10:00:00,192.44,192.93,192.38,192.84,8098.0,183.7827,184.2507,183.7254,184.1647,8098.0
2024-02-01 10:05:00,192.91,193.31,192.9,193.15,4846.0,184.2316,184.6136,184.222,184.4608,4846.0
2024-02-01 10:10:00,193.24,193.64,193.21,193.57,4069.0,184.5467,184.9287,184.5181,184.8619,4069.0
2024-02-01 10:15:00,193.55,194.01,193.55,193.8,6165.0,184.8428,185.2821,184.8428,185.0815,6165.0
2024-02-01 10:20:00,193.94,194.41,193.89,194.18,20543.0,185.2152,185.6641,185.1675,185.4444,20543.0
2024-02-01 10:25:00,194.16,194.43,194.05,194.34,4917.0,185.4253,185.6832,185.3203,185.5972,4917.0
2024-02-01 10:30:00,194.24,195.05,194.24,195.05,7757.0,185.5017,186.2753,185.5017,186.2753,7757.0
2024-02-01 10:35:00,195.07,195.18,194.92,195.15,6506.0,186.2944,186.3994,186.1511,186.3708,6506.0
2024-02-01 10:40:00,195.12,195.13,194.89,194.99,3102.0,186.3421,186.3517,186.1225,186.218,3102.0
2024-02-01 10:45:00,195.01,195.29,194.88,195.29,7818.0,186.2371,186.5045,186.1129,186.5045,7818.0
2024-02-01 10:50:00,195.24,195.41,195.06,195.38,6429.0,186.4567,186.6191,186.2848,186.5904,6429.0
2024-02-01 10:55:00,195.39,195.47,195.19,195.22,12576.0,186.6,186.6764,186.409,186.4376,12576.0
2024-02-01 11:00:00,195.27,195.39,194.99,195.26,5807.0,186.4854,186.6,186.218,186.4758,5807.0
2024-02-01 11:05:00,195.29,195.58,195.25,195.37,3346.0,186.5045,186.7814,186.4663,186.5809,3346.0
2024-02-01 11:10:00,195.28,195.38,195.19,195.19,3614.0,186.4949,186.5904,186.409,186.409,3614.0
2024-02-01 11:15:00,195.14,195.18,194.91,195.0,2952.0,186.3612,186.3994,186.1416,186.2275,2952.0
2024-02-01 11:20:00,195.03,195.28,194.95,195.25,3561.0,186.2562,186.4949,186.1798,186.4663,3561.0
2024-02-01 11:25:00,195.23,196.03,195.23,196.03,10451.0,186.4472,187.2112,186.4472,187.2112,10451.0
2024-02-01 11:30:00,196.03,196.41,195.9,196.37,10943.0,187.2112,187.5741,187.0871,187.5359,10943.0
2024-02-01 11:35:00,196.37,196.41,196.2,196.32,9287.0,187.5359,187.5741,187.3736,187.4882,9287.0
2024-02-01 11:40:00,196.36,196.71,196.35,196.58,7832.0,187.5264,187.8606,187.5168,187.7365,7832.0
2024-02-01 11:45:00,196.6,196.75,196.46,196.73,5503.0,187.7556,187.8988,187.6219,187.8797,5503.0
2024-02-01 11:50:00,196.78,196.85,196.57,196.85,3358.0,187.9275,187.9943,187.7269,187.9943,3358.0
2024-02-01 11:55:00,196.91,197.06,196.79,196.81,15446.0,188.0516,188.1949,187.937,187.9561,15446.0
2024-02-01 12:00:00,196.85,197.37,196.82,197.3,11451.0,187.9943,188.4909,187.9657,188.4241,11451.0
2024-02-01 12:05:00,197.35,197.53,197.26,197.38,13656.0,188.4718,188.6437,188.3859,188.5005,13656.0
2024-02-01 12:10:00,197.42,197.52,197.15,197.16,9927.0,188.5387,188.6342,188.2808,188.2904,9927.0
2024-02-01 12:15:00,197.2,197.38,197.03,197.34,20762.0,188.3286,188.5005,188.1662,188.4623,20762.0
2024-02-01 12:20:00,197.37,197.38,197.08,197.15,15608.0,188.4909,188.5005,188.214,188.2808,15608.0
2024-02-01 12:25:00,197.15,197.16,196.97,197.16,4962.0,188.2808,188.2904,188.1089,188.2904,4962.0
2024-02-01 12:30:00,197.2,197.33,197.11,197.21,7501.0,188.3286,188.4527,188.2426,188.3381,7501.0
2024-02-01 12:35:00,197.21,197.32,197.11,197.28,5344.0,188.3381,188.4432,188.2426,188.405,5344.0
2024-02-01 12:40:00,197.28,197.61,197.28,197.53,5923.0,188.405,188.7201,188.405,188.6437,5923.0
2024-02-01 12:45:00,197.51,197.51,197.25,197.4,4375.0,188.6246,188.6246,188.3763,188.5196,4375.0
2024-02-01 12:50:00,197.38,197.41,197.22,197.23,3446.0,188.5005,188.5291,188.3477,188.3572,3446.0
2024-02-01 12:55:00,197.23,197.28,197.0,197.17,5528.0,188.3572,188.405,188.1376,188.2999,5528.0
2024-02-01 13:00:00,197.21,197.39,197.09,197.16,12785.0,188.3381,188.51,188.2235,188.2904,12785.0
2024-02-01 13:05:00,197.07,197.24,197.04,197.23,27144.0,188.2044,188.3668,188.1758,188.3572,27144.0
2024-02-01 13:10:00,197.25,197.28,197.1,197.17,14332.0,188.3763,188.405,188.2331,188.2999,14332.0
2024-02-01 13:15:00,197.11,197.17,196.91,197.03,9725.0,188.2426,188.2999,188.0516,188.1662,9725.0
2024-02-01 13:20:00,197.07,197.1,196.82,196.91,2801.0,188.2044,188.2331,187.9657,188.0516,2801.0
2024-02-01 13:25:00,196.93,196.98,196.9,196.92,5799.0,188.0707,188.1185,188.0421,188.0612,5799.0
2024-02-01 13:30:00,196.93,196.97,196.71,196.72,6482.0,188.0707,188.1089,187.8606,187.8702,6482.0
2024-02-01 13:35:00,196.74,196.79,196.44,196.44,16910.0,187.8893,187.937,187.6028,187.6028,16910.0
2024-02-01 13:40:00,196.57,196.76,196.57,196.72,2970.0,187.7269,187.9084,187.7269,187.8702,2970.0
2024-02-01 13:45:00,196.77,197.09,196.73,197.06,7347.0,187.9179,188.2235,187.8797,188.1949,7347.0
2024-02-01 13:50:00,197.05,197.05,196.73,196.86,11955.0,188.1853,188.1853,187.8797,188.0039,11955.0
2024-02-01 13:55:00,196.84,196.98,196.68,196.95,8767.0,187.9848,188.1185,187.832,188.0898,8767.0
2024-02-01 14:00:00,196.99,197.25,196.95,197.25,5429.0,188.128,188.3763,188.0898,188.3763,5429.0
2024-02-01 14:05:00,197.2,197.33,197.15,197.29,15090.0,188.3286,188.4527,188.2808,188.4145,15090.0
2024-02-01 14:10:00,197.34,197.67,197.33,197.55,12684.0,188.4623,188.7774,188.4527,188.6628,12684.0
2024-02-01 14:15:00,197.43,197.53,197.33,197.52,6796.0,188.5482,188.6437,188.4527,188.6342,6796.0
2024-02-01 14:20:00,197.56,197.76,197.49,197.63,16383.0,188.6724,188.8634,188.6055,188.7392,16383.0
2024-02-01 14:25:00,197.6,197.74,197.45,197.48,11616.0,188.7106,188.8443,188.5673,188.596,11616.0
2024-02-01 14:30:00,197.46,197.5,197.26,197.4,15814.0,188.5769,188.6151,188.3859,188.5196,15814.0
2024-02-01 14:35:00,197.45,197.56,197.4,197.44,5354.0,188.5673,188.6724,188.5196,188.5578,5354.0
2024-02-01 14:40:00,197.41,197.64,197.35,197.63,8184.0,188.5291,188.7488,188.4718,188.7392,8184.0
2024-02-01 14:45:00,197.63,197.74,197.61,197.66,14711.0,188.7392,188.8443,188.7201,188.7679,14711.0
2024-02-01 14:50:00,197.71,197.71,197.26,197.29,8558.0,188.8156,188.8156,188.3859,188.4145,8558.0
2024-02-01 14:55:00,197.28,197.36,197.19,197.3,7928.0,188.405,188.4814,188.319,188.4241,7928.0
2024-02-01 15:00:00,197.32,197.58,197.26,197.58,9205.0,188.4432,188.6915,188.3859,188.6915,9205.0
2024-02-01 15:05:00,197.62,197.81,197.58,197.69,9103.0,188.7297,188.9111,188.6915,188.7965,9103.0
2024-02-01 15:10:00,197.64,197.68,197.39,197.47,12780.0,188.7488,188.787,188.51,188.5864,12780.0
2024-02-01 15:15:00,197.45,197.67,197.44,197.54,6438.0,188.5673,188.7774,188.5578,188.6533,6438.0
2024-02-01 15:20:00,197.52,197.86,197.47,197.86,13422.0,188.6342,188.9589,188.5864,188.9589,13422.0
2024-02-01 15:25:00,197.87,197.94,197.79,197.84,18760.0,188.9684,189.0353,188.892,188.9398,18760.0
2024-02-01 15:30:00,197.87,198.04,197.79,197.97,32482.0,188.9684,189.1308,188.892,189.0639,32482.0
2024-02-01 15:35:00,197.98,198.08,197.96,198.07,14018.0,189.0735,189.169,189.0544,189.1594,14018.0
2024-02-01 15:40:00,198.11,198.21,198.07,198.13,18171.0,189.1976,189.2931,189.1594,189.2167,18171.0
2024-02-01 15:45:00,198.18,198.19,197.75,197.88,26566.0,189.2645,189.274,188.8538,188.978,26566.0
2024-02-01 15:50:00,197.9,198.18,197.9,198.02,32189.0,188.9971,189.2645,188.9971,189.1117,32189.0
2024-02-01 15:55:00,198.03,198.53,198.03,198.5,99989.0,189.1212,189.5987,189.1212,189.5701,99989.0
2024-02-02 09:30:00,198.54,199.18,197.31,197.37,40930.0,189.6083,190.2195,188.4336,188.4909,40930.0
2024-02-02 09:35:00,197.34,198.04,197.32,197.96,11008.0,188.4623,189.1308,188.4432,189.0544,11008.0
2024-02-02 09:40:00,197.88,197.97,197.61,197.96,10942.0,188.978,189.0639,188.7201,189.0544,10942.0
2024-02-02 09:45:00,198.07,198.12,197.65,197.84,16616.0,189.1594,189.2072,188.7583,188.9398,16616.0
2024-02-02 09:50:00,197.72,198.1,197.53,197.53,6124.0,188.8252,189.1881,188.6437,188.6437,6124.0
2024-02-02 09:55:00,197.36,197.5,197.11,197.5,7945.0,188.4814,188.6151,188.2426,188.6151,7945.0
2024-02-02 10:00:00,197.38,197.52,196.79,197.52,20488.0,188.5005,188.6342,187.937,188.6342,20488.0
2024-02-02 10:05:00,197.62,197.98,197.53,197.93,4666.0,188.7297,189.0735,188.6437,189.0257,4666.0
2024-02-02 10:10:00,198.04,198.12,197.95,198.06,3623.0,189.1308,189.2072,189.0448,189.1499,3623.0
2024-02-02 10:15:00,198.11,198.34,197.82,197.82,11211.0,189.1976,189.4173,188.9207,188.9207,11211.0
2024-02-02 10:20:00,197.88,198.31,197.68,198.16,7220.0,188.978,189.3886,188.787,189.2454,7220.0
2024-02-02 10:25:00,198.28,198.28,198.06,198.18,3490.0,189.36,189.36,189.1499,189.2645,3490.0
2024-02-02 10:30:00,198.23,198.41,198.11,198.39,3298.0,189.3122,189.4841,189.1976,189.465,3298.0
2024-02-02 10:35:00,198.41,198.53,198.17,198.2,8292.0,189.4841,189.5987,189.2549,189.2836,8292.0
2024-02-02 10:40:00,198.24,198.4,198.14,198.18,6669.0,189.3218,189.4746,189.2263,189.2645,6669.0
2024-02-02 10:45:00,198.13,198.32,198.0,198.06,8043.0,189.2167,189.3982,189.0926,189.1499,8043.0
2024-02-02 10:50:00,198.1,198.39,197.88,198.19,13806.0,189.1881,189.465,188.978,189.274,13806.0
2024-02-02 10:55:00,198.19,198.33,197.87,198.33,7384.0,189.274,189.4077,188.9684,189.4077,7384.0
2024-02-02 11:00:00,198.35,198.37,198.11,198.36,10706.0,189.4268,189.4459,189.1976,189.4364,10706.0
2024-02-02 11:05:00,198.39,198.71,198.3,198.64,16058.0,189.465,189.7706,189.3791,189.7038,16058.0
2024-02-02 11:10:00,198.55,198.62,197.92,197.92,19356.0,189.6178,189.6847,189.0162,189.0162,19356.0
2024-02-02 11:15:00,197.92,198.21,197.9,198.13,8346.0,189.0162,189.2931,188.9971,189.2167,8346.0
2024-02-02 11:20:00,198.17,198.22,198.03,198.17,13276.0,189.2549,189.3027,189.1212,189.2549,13276.0
2024-02-02 11:25:00,198.17,198.51,198.17,198.51,10170.0,189.2549,189.5796,189.2549,189.5796,10170.0
2024-02-02 11:30:00,198.46,198.53,198.37,198.5,14686.0,189.5319,189.5987,189.4459,189.5701,14686.0
2024-02-02 11:35:00,198.46,198.48,198.26,198.35,7330.0,189.5319,189.551,189.3409,189.4268,7330.0
2024-02-02 11:40:00,198.38,198.77,198.38,198.72,9771.0,189.4555,189.8279,189.4555,189.7802,9771.0
2024-02-02 11:45:00,198.71,198.83,198.56,198.69,16573.0,189.7706,189.8852,189.6274,189.7515,16573.0
2024-02-02 11:50:00,198.67,198.86,198.58,198.76,23330.0,189.7324,189.9139,189.6465,189.8184,23330.0
2024-02-02 11:55:00,198.67,198.67,198.22,198.32,10962.0,189.7324,189.7324,189.3027,189.3982,10962.0
2024-02-02 12:00:00,198.27,198.31,197.75,197.75,18889.0,189.3504,189.3886,188.8538,188.8538,18889.0
2024-02-02 12:05:00,197.74,198.06,197.52,197.52,11449.0,188.8443,189.1499,188.6342,188.6342,11449.0
2024-02-02 12:10:00,197.5,197.93,197.47,197.93,14856.0,188.6151,189.0257,188.5864,189.0257,14856.0
2024-02-02 12:15:00,197.94,198.02,197.78,197.78,11364.0,189.0353,189.1117,188.8825,188.8825,11364.0
2024-02-02 12:20:00,197.83,198.26,197.82,198.24,17719.0,188.9302,189.3409,188.9207,189.3218,17719.0
2024-02-02 12:25:00,198.22,198.37,198.05,198.28,12610.0,189.3027,189.4459,189.1403,189.36,12610.0
2024-02-02 12:30:00,198.23,198.26,197.95,198.01,12823.0,189.3122,189.3409,189.0448,189.1021,12823.0
2024-02-02 12:35:00,198.1,198.31,198.04,198.31,6642.0,189.1881,189.3886,189.1308,189.3886,6642.0
2024-02-02 12:40:00,198.25,198.27,197.83,197.9,32014.0,189.3313,189.3504,188.9302,188.9971,32014.0
2024-02-02 12:45:00,197.9,197.99,197.73,197.79,12013.0,188.9971,189.083,188.8347,188.892,12013.0
2024-02-02 12:50:00,197.76,197.79,197.33,197.38,7857.0,188.8634,188.892,188.4527,188.5005,7857.0
2024-02-02 12:55:00,197.5,197.84,197.5,197.84,5321.0,188.6151,188.9398,188.6151,188.9398,5321.0
2024-02-02 13:00:00,197.87,198.18,197.84,198.09,3945.0,188.9684,189.2645,188.9398,189.1785,3945.0
2024-02-02 13:05:00,198.12,198.29,198.0,198.0,4191.0,189.2072,189.3695,189.0926,189.0926,4191.0
2024-02-02 13:10:00,198.04,198.39,198.04,198.39,16794.0,189.1308,189.465,189.1308,189.465,16794.0
2024-02-02 13:15:00,198.4,198.5,198.34,198.48,4342.0,189.4746,189.5701,189.4173,189.551,4342.0
2024-02-02 13:20:00,198.53,198.73,198.5,198.68,3937.0,189.5987,189.7897,189.5701,189.742,3937.0
2024-02-02 13:25:00,198.65,198.69,198.52,198.63,4206.0,189.7133,189.7515,189.5892,189.6942,4206.0
2024-02-02 13:30:00,198.58,198.63,198.27,198.28,9849.0,189.6465,189.6942,189.3504,189.36,9849.0
2024-02-02 13:35:00,198.34,198.47,198.34,198.4,5254.0,189.4173,189.5414,189.4173,189.4746,5254.0
2024-02-02 13:40:00,198.41,198.47,198.32,198.39,3550.0,189.4841,189.5414,189.3982,189.465,3550.0
2024-02-02 13:45:00,198.42,198.48,198.27,198.34,5747.0,189.4937,189.551,189.3504,189.4173,5747.0
2024-02-02 13:50:00,198.36,198.36,198.27,198.36,4723.0,189.4364,189.4364,189.3504,189.4364,4723.0
2024-02-02 13:55:00,198.34,198.35,198.07,198.07,13400.0,189.4173,189.4268,189.1594,189.1594,13400.0
2024-02-02 14:00:00,198.06,198.31,197.92,198.17,3583.0,189.1499,189.3886,189.0162,189.2549,3583.0
2024-02-02 14:05:00,198.17,198.5,198.15,198.46,7541.0,189.2549,189.5701,189.2358,189.5319,7541.0
2024-02-02 14:10:00,198.44,198.65,198.36,198.61,5069.0,189.5128,189.7133,189.4364,189.6751,5069.0
2024-02-02 14:15:00,198.55,198.55,198.3,198.39,11690.0,189.6178,189.6178,189.3791,189.465,11690.0
2024-02-02 14:20:00,198.41,198.46,198.2,198.36,17428.0,189.4841,189.5319,189.2836,189.4364,17428.0
2024-02-02 14:25:00,198.37,198.37,198.22,198.31,8706.0,189.4459,189.4459,189.3027,189.3886,8706.0
2024-02-02 14:30:00,198.33,198.45,198.26,198.45,7431.0,189.4077,189.5223,189.3409,189.5223,7431.0
2024-02-02 14:35:00,198.49,198.67,198.46,198.59,3345.0,189.5605,189.7324,189.5319,189.656,3345.0
2024-02-02 14:40:00,198.67,198.97,198.67,198.94,3343.0,189.7324,190.0189,189.7324,189.9903,3343.0
2024-02-02 14:45:00,198.94,198.98,198.83,198.93,7442.0,189.9903,190.0285,189.8852,189.9807,7442.0
2024-02-02 14:50:00,198.91,199.03,198.86,199.03,20577.0,189.9616,190.0762,189.9139,190.0762,20577.0
2024-02-02 14:55:00,199.0,199.21,199.0,199.13,5994.0,190.0476,190.2481,190.0476,190.1717,5994.0
2024-02-02 15:00:00,199.09,199.12,198.9,198.96,8056.0,190.1335,190.1622,189.9521,190.0094,8056.0
2024-02-02 15:05:00,198.98,199.07,198.67,198.85,17725.0,190.0285,190.1144,189.7324,189.9043,17725.0
2024-02-02 15:10:00,198.75,198.79,198.55,198.57,11625.0,189.8088,189.847,189.6178,189.6369,11625.0
2024-02-02 15:15:00,198.54,198.73,198.51,198.53,8241.0,189.6083,189.7897,189.5796,189.5987,8241.0
2024-02-02 15:20:00,198.54,198.75,198.53,198.58,11627.0,189.6083,189.8088,189.5987,189.6465,11627.0
2024-02-02 15:25:00,198.57,199.11,198.55,199.11,6254.0,189.6369,190.1526,189.6178,190.1526,6254.0
2024-02-02 15:30:00,199.17,199.18,198.75,198.85,18456.0,190.2099,190.2195,189.8088,189.9043,18456.0
2024-02-02 15:35:00,198.83,199.08,198.8,199.06,16708.0,189.8852,190.124,189.8566,190.1049,16708.0
2024-02-02 15:40:00,199.06,199.1,198.67,198.68,15801.0,190.1049,190.1431,189.7324,189.742,15801.0
2024-02-02 15:45:00,198.66,198.75,198.17,198.27,27322.0,189.7229,189.8088,189.2549,189.3504,27322.0
2024-02-02 15:50:00,198.26,198.47,197.85,198.11,47054.0,189.3409,189.5414,188.9493,189.1976,47054.0
2024-02-02 15:55:00,198.12,198.18,197.64,197.64,96988.0,189.2072,189.2645,188.7488,188.7488,96988.0
2024-02-05 09:30:00,196.79,197.87,196.79,197.87,46818.0,187.937,188.9684,187.937,188.9684,46818.0
2024-02-05 09:35:00,197.92,199.56,197.82,199.08,31528.0,189.0162,190.5824,188.9207,190.124,31528.0
2024-02-05 09:40:00,198.98,199.43,198.62,199.14,31810.0,190.0285,190.4582,189.6847,190.1813,31810.0
2024-02-05 09:45:00,199.19,199.4,198.78,198.99,34339.0,190.229,190.4296,189.8375,190.038,34339.0
2024-02-05 09:50:00,199.0,199.04,198.47,198.49,17162.0,190.0476,190.0858,189.5414,189.5605,17162.0
2024-02-05 09:55:00,198.53,198.53,197.64,197.86,36752.0,189.5987,189.5987,188.7488,188.9589,36752.0
2024-02-05 10:00:00,197.73,197.85,197.12,197.12,52016.0,188.8347,188.9493,188.2522,188.2522,52016.0
2024-02-05 10:05:00,197.1,197.26,196.63,196.81,13412.0,188.2331,188.3859,187.7842,187.9561,13412.0
2024-02-05 10:10:00,196.88,197.06,196.71,196.73,23555.0,188.023,188.1949,187.8606,187.8797,23555.0
2024-02-05 10:15:00,196.77,197.18,196.73,196.95,12638.0,187.9179,188.3095,187.8797,188.0898,12638.0
2024-02-05 10:20:00,196.99,197.29,196.82,197.03,18804.0,188.128,188.4145,187.9657,188.1662,18804.0
2024-02-05 10:25:00,197.07,197.07,196.74,196.83,13233.0,188.2044,188.2044,187.8893,187.9752,13233.0
2024-02-05 10:30:00,196.83,197.08,196.61,197.06,11747.0,187.9752,188.214,187.7651,188.1949,11747.0
2024-02-05 10:35:00,196.93,197.25,196.81,197.24,10073.0,188.0707,188.3763,187.9561,188.3668,10073.0
2024-02-05 10:40:00,197.29,197.43,196.94,197.08,12427.0,188.4145,188.5482,188.0803,188.214,12427.0
2024-02-05 10:45:00,197.09,197.37,197.08,197.23,16117.0,188.2235,188.4909,188.214,188.3572,16117.0
2024-02-05 10:50:00,197.37,197.74,197.33,197.34,9833.0,188.4909,188.8443,188.4527,188.4623,9833.0
2024-02-05 10:55:00,197.39,197.56,197.24,197.36,10094.0,188.51,188.6724,188.3668,188.4814,10094.0
2024-02-05 11:00:00,197.37,197.54,197.31,197.36,15539.0,188.4909,188.6533,188.4336,188.4814,15539.0
2024-02-05 11:05:00,197.35,197.61,197.34,197.59,9208.0,188.4718,188.7201,188.4623,188.701,9208.0
2024-02-05 11:10:00,197.59,197.92,197.4,197.89,14636.0,188.701,189.0162,188.5196,188.9875,14636.0
2024-02-05 11:15:00,197.84,197.85,197.48,197.61,11621.0,188.9398,188.9493,188.596,188.7201,11621.0
2024-02-05 11:20:00,197.55,197.57,197.27,197.28,8477.0,188.6628,188.6819,188.3954,188.405,8477.0
2024-02-05 11:25:00,197.34,197.5,197.32,197.43,5231.0,188.4623,188.6151,188.4432,188.5482,5231.0
2024-02-05 11:30:00,197.37,197.39,197.18,197.18,3649.0,188.4909,188.51,188.3095,188.3095,3649.0
2024-02-05 11:35:00,197.17,197.25,197.07,197.21,3821.0,188.2999,188.3763,188.2044,188.3381,3821.0
2024-02-05 11:40:00,197.22,197.28,197.01,197.23,19354.0,188.3477,188.405,188.1471,188.3572,19354.0
2024-02-05 11:45:00,197.19,197.2,197.06,197.06,3007.0,188.319,188.3286,188.1949,188.1949,3007.0
2024-02-05 11:50:00,197.08,197.42,197.07,197.4,18510.0,188.214,188.5387,188.2044,188.5196,18510.0
2024-02-05 11:55:00,197.4,197.44,197.29,197.36,6210.0,188.5196,188.5578,188.4145,188.4814,6210.0
2024-02-05 12:00:00,197.36,197.62,197.35,197.57,14863.0,188.4814,188.7297,188.4718,188.6819,14863.0
2024-02-05 12:05:00,197.55,197.55,197.3,197.4,5372.0,188.6628,188.6628,188.4241,188.5196,5372.0
2024-02-05 12:10:00,197.35,197.35,197.24,197.33,3031.0,188.4718,188.4718,188.3668,188.4527,3031.0
2024-02-05 12:15:00,197.32,197.51,197.32,197.45,10124.0,188.4432,188.6246,188.4432,188.5673,10124.0
2024-02-05 12:20:00,197.47,197.54,197.38,197.45,10838.0,188.5864,188.6533,188.5005,188.5673,10838.0
2024-02-05 12:25:00,197.41,197.41,197.21,197.22,3473.0,188.5291,188.5291,188.3381,188.3477,3473.0
2024-02-05 12:30:00,197.25,197.34,197.0,197.03,8326.0,188.3763,188.4623,188.1376,188.1662,8326.0
2024-02-05 12:35:00,197.01,197.08,196.84,196.94,5465.0,188.1471,188.214,187.9848,188.0803,5465.0
2024-02-05 12:40:00,196.95,197.08,196.86,197.08,7350.0,188.0898,188.214,188.0039,188.214,7350.0
2024-02-05 12:45:00,197.08,197.14,196.84,196.87,6367.0,188.214,188.2713,187.9848,188.0134,6367.0
2024-02-05 12:50:00,196.84,196.92,196.73,196.78,3104.0,187.9848,188.0612,187.8797,187.9275,3104.0
2024-02-05 12:55:00,196.81,196.85,196.69,196.78,10482.0,187.9561,187.9943,187.8415,187.9275,10482.0
2024-02-05 13:00:00,196.8,196.82,196.69,196.72,8785.0,187.9466,187.9657,187.8415,187.8702,8785.0
2024-02-05 13:05:00,196.72,196.75,196.62,196.71,2340.0,187.8702,187.8988,187.7747,187.8606,2340.0
2024-02-05 13:10:00,196.74,196.84,196.65,196.84,4129.0,187.8893,187.9848,187.8033,187.9848,4129.0
2024-02-05 13:15:00,196.8,196.83,196.65,196.66,7898.0,187.9466,187.9752,187.8033,187.8129,7898.0
2024-02-05 13:20:00,196.68,196.69,196.62,196.65,3840.0,187.832,187.8415,187.7747,187.8033,3840.0
2024-02-05 13:25:00,196.65,196.68,196.48,196.52,6498.0,187.8033,187.832,187.641,187.6792,6498.0
2024-02-05 13:30:00,196.52,196.75,196.52,196.75,5943.0,187.6792,187.8988,187.6792,187.8988,5943.0
2024-02-05 13:35:00,196.75,197.18,196.75,197.17,18866.0,187.8988,188.3095,187.8988,188.2999,18866.0
2024-02-05 13:40:00,197.2,197.22,196.97,197.09,6395.0,188.3286,188.3477,188.1089,188.2235,6395.0
2024-02-05 13:45:00,197.11,197.24,197.07,197.2,7820.0,188.2426,188.3668,188.2044,188.3286,7820.0
2024-02-05 13:50:00,197.16,197.26,197.15,197.26,6723.0,188.2904,188.3859,188.2808,188.3859,6723.0
2024-02-05 13:55:00,197.3,197.53,197.28,197.53,13902.0,188.4241,188.6437,188.405,188.6437,13902.0
2024-02-05 14:00:00,197.51,197.53,197.13,197.13,14472.0,188.6246,188.6437,188.2617,188.2617,14472.0
2024-02-05 14:05:00,197.12,197.26,197.01,197.11,13255.0,188.2522,188.3859,188.1471,188.2426,13255.0
2024-02-05 14:10:00,197.1,197.21,197.01,197.21,14940.0,188.2331,188.3381,188.1471,188.3381,14940.0
2024-02-05 14:15:00,197.21,197.41,197.21,197.38,13938.0,188.3381,188.5291,188.3381,188.5005,13938.0
2024-02-05 14:20:00,197.3,197.44,197.3,197.32,9668.0,188.4241,188.5578,188.4241,188.4432,9668.0
2024-02-05 14:25:00,197.34,197.44,197.29,197.37,5646.0,188.4623,188.5578,188.4145,188.4909,5646.0
2024-02-05 14:30:00,197.41,197.51,197.32,197.37,15923.0,188.5291,188.6246,188.4432,188.4909,15923.0
2024-02-05 14:35:00,197.32,197.4,197.28,197.33,11498.0,188.4432,188.5196,188.405,188.4527,11498.0
2024-02-05 14:40:00,197.32,197.35,197.02,197.02,14088.0,188.4432,188.4718,188.1567,188.1567,14088.0
2024-02-05 14:45:00,196.95,197.09,196.91,196.94,7962.0,188.0898,188.2235,188.0516,188.0803,7962.0
2024-02-05 14:50:00,196.95,196.99,196.83,196.88,11567.0,188.0898,188.128,187.9752,188.023,11567.0
2024-02-05 14:55:00,196.88,196.93,196.78,196.89,6455.0,188.023,188.0707,187.9275,188.0325,6455.0
2024-02-05 15:00:00,196.89,196.99,196.87,196.91,9085.0,188.0325,188.128,188.0134,188.0516,9085.0
2024-02-05 15:05:00,196.95,197.0,196.78,196.84,6882.0,188.0898,188.1376,187.9275,187.9848,6882.0
2024-02-05 15:10:00,196.82,196.97,196.81,196.9,6942.0,187.9657,188.1089,187.9561,188.0421,6942.0
2024-02-05 15:15:00,196.91,197.11,196.87,197.04,5300.0,188.0516,188.2426,188.0134,188.1758,5300.0
2024-02-05 15:20:00,197.0,197.15,196.93,197.12,6701.0,188.1376,188.2808,188.0707,188.2522,6701.0
2024-02-05 15:25:00,197.15,197.36,197.15,197.28,6215.0,188.2808,188.4814,188.2808,188.405,6215.0
2024-02-05 15:30:00,197.29,197.51,197.26,197.48,8730.0,188.4145,188.6246,188.3859,188.596,8730.0
2024-02-05 15:35:00,197.49,197.49,197.27,197.3,7694.0,188.6055,188.6055,188.3954,188.4241,7694.0
2024-02-05 15:40:00,197.28,197.29,196.98,196.99,10617.0,188.405,188.4145,188.1185,188.128,10617.0
2024-02-05 15:45:00,196.97,197.12,196.76,196.8,33205.0,188.1089,188.2522,187.9084,187.9466,33205.0
2024-02-05 15:50:00,196.83,196.88,196.41,196.57,35298.0,187.9752,188.023,187.5741,187.7269,35298.0
2024-02-05 15:55:00,196.58,196.68,196.27,196.4,71510.0,187.7365,187.832,187.4404,187.5646,71510.0
2024-02-06 09:30:00,196.41,196.6,195.5,195.84,18903.0,187.5741,187.7556,186.705,187.0298,18903.0
2024-02-06 09:35:00,195.8,196.0,195.34,195.67,8684.0,186.9915,187.1826,186.5522,186.8674,8684.0
2024-02-06 09:40:00,195.67,195.96,195.48,195.7,4102.0,186.8674,187.1444,186.6859,186.896,4102.0
2024-02-06 09:45:00,195.65,196.23,195.56,196.23,5313.0,186.8483,187.4022,186.7623,187.4022,5313.0
2024-02-06 09:50:00,196.01,196.36,195.99,195.99,7540.0,187.1921,187.5264,187.173,187.173,7540.0
2024-02-06 09:55:00,196.09,196.13,195.52,195.64,9723.0,187.2685,187.3067,186.7241,186.8387,9723.0
2024-02-06 10:00:00,195.6,195.97,195.5,195.93,13352.0,186.8005,187.1539,186.705,187.1157,13352.0
2024-02-06 10:05:00,195.97,195.98,195.41,195.77,11142.0,187.1539,187.1635,186.6191,186.9629,11142.0
2024-02-06 10:10:00,195.84,195.86,195.13,195.13,12273.0,187.0298,187.0489,186.3517,186.3517,12273.0
2024-02-06 10:15:00,195.14,195.6,195.08,195.24,8739.0,186.3612,186.8005,186.3039,186.4567,8739.0
2024-02-06 10:20:00,195.29,195.42,195.2,195.24,5940.0,186.5045,186.6286,186.4185,186.4567,5940.0
2024-02-06 10:25:00,195.32,195.5,195.15,195.28,9152.0,186.5331,186.705,186.3708,186.4949,9152.0
2024-02-06 10:30:00,195.39,195.5,195.15,195.19,8100.0,186.6,186.705,186.3708,186.409,8100.0
2024-02-06 10:35:00,195.15,195.54,195.14,195.46,8713.0,186.3708,186.7432,186.3612,186.6668,8713.0
2024-02-06 10:40:00,195.48,195.57,195.34,195.44,9288.0,186.6859,186.7719,186.5522,186.6477,9288.0
2024-02-06 10:45:00,195.45,195.64,195.45,195.56,7671.0,186.6573,186.8387,186.6573,186.7623,7671.0
2024-02-06 10:50:00,195.47,195.57,195.4,195.49,7378.0,186.6764,186.7719,186.6095,186.6955,7378.0
2024-02-06 10:55:00,195.46,195.5,195.2,195.25,6141.0,186.6668,186.705,186.4185,186.4663,6141.0
2024-02-06 11:00:00,195.3,195.34,194.81,195.11,14895.0,186.514,186.5522,186.0461,186.3326,14895.0
2024-02-06 11:05:00,195.12,195.17,194.87,194.95,4050.0,186.3421,186.3899,186.1034,186.1798,4050.0
2024-02-06 11:10:00,194.89,195.03,194.77,194.82,7686.0,186.1225,186.2562,186.0079,186.0556,7686.0
2024-02-06 11:15:00,194.84,194.97,194.58,194.61,8424.0,186.0747,186.1989,185.8264,185.8551,8424.0
2024-02-06 11:20:00,194.6,194.65,194.43,194.55,9963.0,185.8455,185.8933,185.6832,185.7978,9963.0
2024-02-06 11:25:00,194.6,194.61,194.37,194.55,5347.0,185.8455,185.8551,185.6259,185.7978,5347.0
2024-02-06 11:30:00,194.53,194.55,194.37,194.37,4757.0,185.7787,185.7978,185.6259,185.6259,4757.0
2024-02-06 11:35:00,194.36,194.37,194.21,194.27,5668.0,185.6163,185.6259,185.4731,185.5304,5668.0
2024-02-06 11:40:00,194.23,194.26,194.03,194.11,8810.0,185.4922,185.5208,185.3012,185.3776,8810.0
2024-02-06 11:45:00,194.14,194.15,193.9,193.95,9275.0,185.4062,185.4158,185.177,185.2248,9275.0
2024-02-06 11:50:00,193.98,194.13,193.83,193.84,8065.0,185.2534,185.3967,185.1102,185.1197,8065.0
2024-02-06 11:55:00,193.8,193.8,193.61,193.65,15259.0,185.0815,185.0815,184.9001,184.9383,15259.0
2024-02-06 12:00:00,193.67,194.03,193.64,193.95,8763.0,184.9574,185.3012,184.9287,185.2248,8763.0
2024-02-06 12:05:00,193.88,194.07,193.81,193.95,8730.0,185.1579,185.3394,185.0911,185.2248,8730.0
2024-02-06 12:10:00,193.91,194.2,193.87,194.2,8353.0,185.1866,185.4635,185.1484,185.4635,8353.0
2024-02-06 12:15:00,194.25,194.36,194.1,194.28,14231.0,185.5113,185.6163,185.368,185.5399,14231.0
2024-02-06 12:20:00,194.28,194.64,194.23,194.53,17397.0,185.5399,185.8837,185.4922,185.7787,17397.0
2024-02-06 12:25:00,194.48,194.49,194.31,194.31,5588.0,185.7309,185.7405,185.5686,185.5686,5588.0
2024-02-06 12:30:00,194.28,194.29,194.15,194.21,3900.0,185.5399,185.5495,185.4158,185.4731,3900.0
2024-02-06 12:35:00,194.21,194.24,194.0,194.08,10156.0,185.4731,185.5017,185.2725,185.3489,10156.0
2024-02-06 12:40:00,194.08,194.4,194.07,194.3,13506.0,185.3489,185.6545,185.3394,185.559,13506.0
2024-02-06 12:45:00,194.29,194.51,194.28,194.29,6483.0,185.5495,185.7596,185.5399,185.5495,6483.0
2024-02-06 12:50:00,194.32,194.83,194.26,194.81,5921.0,185.5781,186.0652,185.5208,186.0461,5921.0
2024-02-06 12:55:00,194.92,195.09,194.83,195.03,13142.0,186.1511,186.3135,186.0652,186.2562,13142.0
2024-02-06 13:00:00,195.09,195.15,194.94,194.99,9062.0,186.3135,186.3708,186.1702,186.218,9062.0
2024-02-06 13:05:00,194.99,195.4,194.99,195.33,8268.0,186.218,186.6095,186.218,186.5427,8268.0
2024-02-06 13:10:00,195.4,195.43,195.03,195.11,7166.0,186.6095,186.6382,186.2562,186.3326,7166.0
2024-02-06 13:15:00,195.08,195.16,194.96,195.16,7562.0,186.3039,186.3803,186.1893,186.3803,7562.0
2024-02-06 13:20:00,195.13,195.28,195.11,195.25,5448.0,186.3517,186.4949,186.3326,186.4663,5448.0
2024-02-06 13:25:00,195.22,195.41,195.19,195.27,5961.0,186.4376,186.6191,186.409,186.4854,5961.0
2024-02-06 13:30:00,195.29,195.33,195.02,195.14,13946.0,186.5045,186.5427,186.2466,186.3612,13946.0
2024-02-06 13:35:00,195.15,195.15,194.85,195.08,13675.0,186.3708,186.3708,186.0843,186.3039,13675.0
2024-02-06 13:40:00,195.09,195.09,194.69,194.79,7577.0,186.3135,186.3135,185.9315,186.027,7577.0
2024-02-06 13:45:00,194.85,194.87,194.63,194.77,10989.0,186.0843,186.1034,185.8742,186.0079,10989.0
2024-02-06 13:50:00,194.77,194.94,194.67,194.88,9357.0,186.0079,186.1702,185.9124,186.1129,9357.0
2024-02-06 13:55:00,194.86,195.17,194.85,195.12,10278.0,186.0938,186.3899,186.0843,186.3421,10278.0
2024-02-06 14:00:00,195.14,195.16,194.9,194.94,11205.0,186.3612,186.3803,186.132,186.1702,11205.0
2024-02-06 14:05:00,194.98,194.98,194.33,194.39,9847.0,186.2084,186.2084,185.5877,185.645,9847.0
2024-02-06 14:10:00,194.43,194.62,194.41,194.41,10772.0,185.6832,185.8646,185.6641,185.6641,10772.0
2024-02-06 14:15:00,194.31,194.56,194.29,194.39,6798.0,185.5686,185.8073,185.5495,185.645,6798.0
2024-02-06 14:20:00,194.39,194.42,194.13,194.42,5245.0,185.645,185.6736,185.3967,185.6736,5245.0
2024-02-06 14:25:00,194.36,194.43,194.2,194.31,4724.0,185.6163,185.6832,185.4635,185.5686,4724.0
2024-02-06 14:30:00,194.25,194.35,194.13,194.31,6672.0,185.5113,185.6068,185.3967,185.5686,6672.0
2024-02-06 14:35:00,194.36,194.39,194.07,194.09,4362.0,185.6163,185.645,185.3394,185.3585,4362.0
2024-02-06 14:40:00,194.09,194.2,194.05,194.17,7881.0,185.3585,185.4635,185.3203,185.4349,7881.0
2024-02-06 14:45:00,194.2,194.3,194.15,194.28,4730.0,185.4635,185.559,185.4158,185.5399,4730.0
2024-02-06 14:50:00,194.27,194.52,194.25,194.5,8157.0,185.5304,185.7691,185.5113,185.75,8157.0
2024-02-06 14:55:00,194.55,194.66,194.45,194.53,8018.0,185.7978,185.9028,185.7023,185.7787,8018.0
2024-02-06 15:00:00,194.52,194.55,194.42,194.44,3539.0,185.7691,185.7978,185.6736,185.6927,3539.0
2024-02-06 15:05:00,194.41,194.64,194.38,194.57,9649.0,185.6641,185.8837,185.6354,185.8169,9649.0
2024-02-06 15:10:00,194.59,194.67,194.41,194.48,5386.0,185.836,185.9124,185.6641,185.7309,5386.0
2024-02-06 15:15:00,194.44,194.45,194.33,194.34,6279.0,185.6927,185.7023,185.5877,185.5972,6279.0
2024-02-06 15:20:00,194.38,194.43,194.21,194.28,5423.0,185.6354,185.6832,185.4731,185.5399,5423.0
2024-02-06 15:25:00,194.26,194.31,194.09,194.11,7422.0,185.5208,185.5686,185.3585,185.3776,7422.0
2024-02-06 15:30:00,194.14,194.24,193.99,194.2,10326.0,185.4062,185.5017,185.263,185.4635,10326.0
2024-02-06 15:35:00,194.23,194.4,194.21,194.36,6994.0,185.4922,185.6545,185.4731,185.6163,6994.0
2024-02-06 15:40:00,194.36,194.41,194.25,194.33,11790.0,185.6163,185.6641,185.5113,185.5877,11790.0
2024-02-06 15:45:00,194.34,194.55,194.33,194.55,32095.0,185.5972,185.7978,185.5877,185.7978,32095.0
2024-02-06 15:50:00,194.53,194.53,194.13,194.4,50462.0,185.7787,185.7787,185.3967,185.6545,50462.0
2024-02-06 15:55:00,194.4,194.84,194.4,194.78,89356.0,185.6545,186.0747,185.6545,186.0174,89356.0
2024-02-07 09:30:00,195.4,196.07,195.33,195.91,26987.0,186.6095,187.2494,186.5427,187.0966,26987.0
2024-02-07 09:35:00,195.99,196.35,195.63,196.07,30224.0,187.173,187.5168,186.8292,187.2494,30224.0
2024-02-07 09:40:00,196.08,196.17,194.92,194.98,18824.0,187.259,187.3449,186.1511,186.2084,18824.0
2024-02-07 09:45:00,194.94,195.61,194.94,195.47,20081.0,186.1702,186.8101,186.1702,186.6764,20081.0
2024-02-07 09:50:00,195.43,195.96,195.43,195.82,16317.0,186.6382,187.1444,186.6382,187.0107,16317.0
2024-02-07 09:55:00,195.87,195.91,195.49,195.7,15412.0,187.0584,187.0966,186.6955,186.896,15412.0
2024-02-07 10:00:00,195.7,195.82,195.35,195.48,9918.0,186.896,187.0107,186.5618,186.6859,9918.0
2024-02-07 10:05:00,195.44,195.65,195.31,195.52,11145.0,186.6477,186.8483,186.5236,186.7241,11145.0
2024-02-07 10:10:00,195.49,195.82,195.38,195.82,11331.0,186.6955,187.0107,186.5904,187.0107,11331.0
2024-02-07 10:15:00,195.83,196.29,195.75,196.26,11848.0,187.0202,187.4595,186.9438,187.4309,11848.0
2024-02-07 10:20:00,196.29,196.4,195.98,196.13,8953.0,187.4595,187.5646,187.1635,187.3067,8953.0
2024-02-07 10:25:00,196.14,196.37,196.1,196.26,11883.0,187.3163,187.5359,187.2781,187.4309,11883.0
2024-02-07 10:30:00,196.31,196.31,195.98,196.04,9015.0,187.4786,187.4786,187.1635,187.2208,9015.0
2024-02-07 10:35:00,196.04,196.29,195.97,195.98,7715.0,187.2208,187.4595,187.1539,187.1635,7715.0
2024-02-07 10:40:00,196.02,196.14,195.65,195.72,5953.0,187.2017,187.3163,186.8483,186.9151,5953.0
2024-02-07 10:45:00,195.7,195.87,195.6,195.73,11954.0,186.896,187.0584,186.8005,186.9247,11954.0
2024-02-07 10:50:00,195.75,195.87,195.46,195.46,7203.0,186.9438,187.0584,186.6668,186.6668,7203.0
2024-02-07 10:55:00,195.45,195.75,195.34,195.75,6874.0,186.6573,186.9438,186.5522,186.9438,6874.0
2024-02-07 11:00:00,195.73,195.77,195.53,195.76,6435.0,186.9247,186.9629,186.7337,186.9533,6435.0
2024-02-07 11:05:00,195.76,195.77,195.55,195.68,5988.0,186.9533,186.9629,186.7528,186.8769,5988.0
2024-02-07 11:10:00,195.66,195.66,195.36,195.55,6144.0,186.8578,186.8578,186.5713,186.7528,6144.0
2024-02-07 11:15:00,195.53,195.73,195.53,195.69,10844.0,186.7337,186.9247,186.7337,186.8865,10844.0
2024-02-07 11:20:00,195.66,195.66,195.45,195.53,11506.0,186.8578,186.8578,186.6573,186.7337,11506.0
2024-02-07 11:25:00,195.54,195.92,195.5,195.76,9113.0,186.7432,187.1062,186.705,186.9533,9113.0
2024-02-07 11:30:00,195.75,195.81,195.65,195.73,4922.0,186.9438,187.0011,186.8483,186.9247,4922.0
2024-02-07 11:35:00,195.69,195.82,195.68,195.81,5691.0,186.8865,187.0107,186.8769,187.0011,5691.0
2024-02-07 11:40:00,195.81,195.82,195.52,195.58,9893.0,187.0011,187.0107,186.7241,186.7814,9893.0
2024-02-07 11:45:00,195.58,195.58,195.28,195.35,9684.0,186.7814,186.7814,186.4949,186.5618,9684.0
2024-02-07 11:50:00,195.36,195.54,195.36,195.48,7181.0,186.5713,186.7432,186.5713,186.6859,7181.0
2024-02-07 11:55:00,195.5,195.73,195.48,195.57,6829.0,186.705,186.9247,186.6859,186.7719,6829.0
2024-02-07 12:00:00,195.62,195.66,195.47,195.5,10050.0,186.8196,186.8578,186.6764,186.705,10050.0
2024-02-07 12:05:00,195.56,195.71,195.5,195.52,10569.0,186.7623,186.9056,186.705,186.7241,10569.0
2024-02-07 12:10:00,195.53,195.87,195.5,195.87,4511.0,186.7337,187.0584,186.705,187.0584,4511.0
2024-02-07 12:15:00,195.82,195.97,195.75,195.96,6410.0,187.0107,187.1539,186.9438,187.1444,6410.0
2024-02-07 12:20:00,195.97,195.97,195.75,195.78,6705.0,187.1539,187.1539,186.9438,186.9724,6705.0
2024-02-07 12:25:00,195.78,195.93,195.69,195.7,11081.0,186.9724,187.1157,186.8865,186.896,11081.0
2024-02-07 12:30:00,195.68,195.68,195.07,195.07,7118.0,186.8769,186.8769,186.2944,186.2944,7118.0
2024-02-07 12:35:00,195.0,195.06,194.78,194.87,14903.0,186.2275,186.2848,186.0174,186.1034,14903.0
2024-02-07 12:40:00,194.8,195.15,194.79,195.14,5972.0,186.0365,186.3708,186.027,186.3612,5972.0
2024-02-07 12:45:00,195.18,195.39,195.13,195.36,9811.0,186.3994,186.6,186.3517,186.5713,9811.0
2024-02-07 12:50:00,195.33,195.45,195.21,195.43,5354.0,186.5427,186.6573,186.4281,186.6382,5354.0
2024-02-07 12:55:00,195.41,195.43,195.15,195.19,6382.0,186.6191,186.6382,186.3708,186.409,6382.0
2024-02-07 13:00:00,195.15,195.44,195.09,195.28,5591.0,186.3708,186.6477,186.3135,186.4949,5591.0
2024-02-07 13:05:00,195.28,195.44,195.12,195.31,5204.0,186.4949,186.6477,186.3421,186.5236,5204.0
2024-02-07 13:10:00,195.37,195.59,195.36,195.42,9883.0,186.5809,186.791,186.5713,186.6286,9883.0
2024-02-07 13:15:00,195.49,195.51,195.13,195.13,8151.0,186.6955,186.7146,186.3517,186.3517,8151.0
2024-02-07 13:20:00,195.1,195.11,194.89,194.94,8538.0,186.323,186.3326,186.1225,186.1702,8538.0
2024-02-07 13:25:00,194.92,195.28,194.87,195.22,6111.0,186.1511,186.4949,186.1034,186.4376,6111.0
2024-02-07 13:30:00,195.25,195.29,195.09,195.09,4935.0,186.4663,186.5045,186.3135,186.3135,4935.0
2024-02-07 13:35:00,195.09,195.09,194.95,195.03,6131.0,186.3135,186.3135,186.1798,186.2562,6131.0
2024-02-07 13:40:00,195.03,195.07,194.83,194.96,10249.0,186.2562,186.2944,186.0652,186.1893,10249.0
2024-02-07 13:45:00,194.91,194.97,194.8,194.83,9067.0,186.1416,186.1989,186.0365,186.0652,9067.0
2024-02-07 13:50:00,194.8,194.86,194.65,194.82,8166.0,186.0365,186.0938,185.8933,186.0556,8166.0
2024-02-07 13:55:00,194.81,194.87,194.61,194.81,9435.0,186.0461,186.1034,185.8551,186.0461,9435.0
2024-02-07 14:00:00,194.81,195.04,194.77,194.94,9247.0,186.0461,186.2657,186.0079,186.1702,9247.0
2024-02-07 14:05:00,194.94,195.06,194.89,194.92,10679.0,186.1702,186.2848,186.1225,186.1511,10679.0
2024-02-07 14:10:00,194.94,195.15,194.89,195.04,8070.0,186.1702,186.3708,186.1225,186.2657,8070.0
2024-02-07 14:15:00,195.02,195.02,194.63,194.63,6111.0,186.2466,186.2466,185.8742,185.8742,6111.0
2024-02-07 14:20:00,194.64,194.69,194.42,194.5,6087.0,185.8837,185.9315,185.6736,185.75,6087.0
2024-02-07 14:25:00,194.51,194.54,194.34,194.34,9520.0,185.7596,185.7882,185.5972,185.5972,9520.0
2024-02-07 14:30:00,194.34,194.51,194.27,194.47,9072.0,185.5972,185.7596,185.5304,185.7214,9072.0
2024-02-07 14:35:00,194.47,194.69,194.46,194.65,12280.0,185.7214,185.9315,185.7118,185.8933,12280.0
2024-02-07 14:40:00,194.68,194.92,194.68,194.83,6779.0,185.9219,186.1511,185.9219,186.0652,6779.0
2024-02-07 14:45:00,194.81,194.92,194.71,194.92,16397.0,186.0461,186.1511,185.9506,186.1511,16397.0
2024-02-07 14:50:00,194.98,195.01,194.85,194.88,15927.0,186.2084,186.2371,186.0843,186.1129,15927.0
2024-02-07 14:55:00,194.85,195.05,194.83,194.97,9270.0,186.0843,186.2753,186.0652,186.1989,9270.0
2024-02-07 15:00:00,194.97,195.06,194.85,194.87,12807.0,186.1989,186.2848,186.0843,186.1034,12807.0
2024-02-07 15:05:00,194.9,195.04,194.64,194.64,13925.0,186.132,186.2657,185.8837,185.8837,13925.0
2024-02-07 15:10:00,194.65,194.66,194.47,194.56,12345.0,185.8933,185.9028,185.7214,185.8073,12345.0
2024-02-07 15:15:00,194.5,194.56,194.43,194.49,9296.0,185.75,185.8073,185.6832,185.7405,9296.0
2024-02-07 15:20:00,194.49,194.49,194.12,194.15,13528.0,185.7405,185.7405,185.3871,185.4158,13528.0
2024-02-07 15:25:00,194.13,194.32,193.92,194.3,16631.0,185.3967,185.5781,185.1961,185.559,16631.0
2024-02-07 15:30:00,194.32,194.49,194.23,194.49,18484.0,185.5781,185.7405,185.4922,185.7405,18484.0
2024-02-07 15:35:00,194.51,194.63,194.19,194.2,17802.0,185.7596,185.8742,185.454,185.4635,17802.0
2024-02-07 15:40:00,194.2,194.27,194.0,194.12,21722.0,185.4635,185.5304,185.2725,185.3871,21722.0
2024-02-07 15:45:00,194.12,194.17,193.92,194.08,31761.0,185.3871,185.4349,185.1961,185.3489,31761.0
2024-02-07 15:50:00,194.04,194.33,193.77,194.31,58004.0,185.3107,185.5877,185.0529,185.5686,58004.0
2024-02-07 15:55:00,194.32,194.62,194.18,194.21,113244.0,185.5781,185.8646,185.4444,185.4731,113244.0
2024-02-08 09:30:00,192.0,196.7,189.57,196.65,95247.0,183.3625,187.8511,181.0418,187.8033,95247.0
2024-02-08 09:35:00,196.86,199.2,196.2,198.77,63318.0,188.0039,190.2386,187.3736,189.8279,63318.0
2024-02-08 09:40:00,198.74,199.96,198.16,199.68,80423.0,189.7993,190.9644,189.2454,190.697,80423.0
2024-02-08 09:45:00,199.63,203.22,199.45,202.98,121857.0,190.6492,194.0777,190.4773,193.8485,121857.0
2024-02-08 09:50:00,203.18,204.87,202.07,203.4,120862.0,194.0395,195.6535,192.9795,194.2496,120862.0
2024-02-08 09:55:00,203.37,204.0,202.16,202.66,85937.0,194.221,194.8227,193.0654,193.5429,85937.0
2024-02-08 10:00:00,202.6,205.08,202.58,204.9,91219.0,193.4856,195.8541,193.4665,195.6822,91219.0
2024-02-08 10:05:00,204.87,205.15,203.88,204.92,70685.0,195.6535,195.9209,194.7081,195.7013,70685.0
2024-02-08 10:10:00,204.92,205.59,204.73,205.28,64618.0,195.7013,196.3411,195.5198,196.0451,64618.0
2024-02-08 10:15:00,205.31,206.74,204.88,206.35,36755.0,196.0737,197.4394,195.6631,197.0669,36755.0
2024-02-08 10:20:00,206.24,206.79,205.4,206.39,48982.0,196.9619,197.4871,196.1597,197.1051,48982.0
2024-02-08 10:25:00,206.43,207.16,206.27,207.12,54937.0,197.1433,197.8405,196.9905,197.8023,54937.0
2024-02-08 10:30:00,207.06,207.07,206.23,206.28,104503.0,197.745,197.7545,196.9523,197.0001,104503.0
2024-02-08 10:35:00,206.23,206.79,205.65,206.25,69137.0,196.9523,197.4871,196.3984,196.9714,69137.0
2024-02-08 10:40:00,206.25,206.25,204.62,204.63,46118.0,196.9714,196.9714,195.4148,195.4243,46118.0
2024-02-08 10:45:00,204.63,207.6,204.62,207.35,80046.0,195.4243,198.2607,195.4148,198.022,80046.0
2024-02-08 10:50:00,207.46,208.09,207.24,207.57,53881.0,198.127,198.7287,197.9169,198.2321,53881.0
2024-02-08 10:55:00,207.57,209.68,207.5,208.34,97351.0,198.2321,200.2471,198.1652,198.9674,97351.0
2024-02-08 11:00:00,208.31,208.32,206.32,206.84,36367.0,198.9388,198.9483,197.0383,197.5349,36367.0
2024-02-08 11:05:00,206.91,207.17,205.65,205.66,48986.0,197.6017,197.85,196.3984,196.408,48986.0
2024-02-08 11:10:00,205.55,205.55,204.39,204.54,25544.0,196.3029,196.3029,195.1951,195.3384,25544.0
2024-02-08 11:15:00,204.3,204.87,203.73,204.49,34324.0,195.1092,195.6535,194.5648,195.2906,34324.0
2024-02-08 11:20:00,204.55,205.47,204.26,205.34,28055.0,195.3479,196.2265,195.071,196.1024,28055.0
2024-02-08 11:25:00,205.22,205.97,205.1,205.56,26910.0,195.9878,196.704,195.8732,196.3125,26910.0
2024-02-08 11:30:00,205.56,206.27,205.03,206.14,31114.0,196.3125,196.9905,195.8063,196.8664,31114.0
2024-02-08 11:35:00,206.13,206.33,205.67,205.74,28686.0,196.8568,197.0478,196.4175,196.4844,28686.0
2024-02-08 11:40:00,205.67,206.08,205.48,206.07,15242.0,196.4175,196.8091,196.2361,196.7995,15242.0
2024-02-08 11:45:00,206.07,206.73,205.92,206.69,24579.0,196.7995,197.4298,196.6563,197.3916,24579.0
2024-02-08 11:50:00,206.55,206.6,205.82,206.12,17234.0,197.2579,197.3057,196.5608,196.8473,17234.0
2024-02-08 11:55:00,206.11,206.63,205.93,206.34,14542.0,196.8377,197.3343,196.6658,197.0574,14542.0
2024-02-08 12:00:00,206.26,206.47,206.01,206.34,20267.0,196.981,197.1815,196.7422,197.0574,20267.0
2024-02-08 12:05:00,206.28,206.65,205.92,205.93,20239.0,197.0001,197.3534,196.6563,196.6658,20239.0
2024-02-08 12:10:00,205.87,206.11,205.29,205.6,18396.0,196.6085,196.8377,196.0546,196.3507,18396.0
2024-02-08 12:15:00,205.56,205.61,204.82,205.22,26269.0,196.3125,196.3602,195.6058,195.9878,26269.0
2024-02-08 12:20:00,205.19,205.26,204.7,205.0,24499.0,195.9591,196.026,195.4912,195.7777,24499.0
2024-02-08 12:25:00,204.92,205.07,204.6,205.02,12842.0,195.7013,195.8445,195.3957,195.7968,12842.0
2024-02-08 12:30:00,205.08,205.14,204.73,204.88,6115.0,195.8541,195.9114,195.5198,195.6631,6115.0
2024-02-08 12:35:00,204.88,205.36,204.88,205.1,12646.0,195.6631,196.1215,195.6631,195.8732,12646.0
2024-02-08 12:40:00,205.11,205.12,204.79,204.87,8623.0,195.8827,195.8923,195.5771,195.6535,8623.0
2024-02-08 12:45:00,204.81,205.59,204.81,205.5,11186.0,195.5962,196.3411,195.5962,196.2552,11186.0
2024-02-08 12:50:00,205.52,206.04,205.52,205.9,13492.0,196.2743,196.7709,196.2743,196.6372,13492.0
2024-02-08 12:55:00,205.92,205.98,205.61,205.73,10036.0,196.6563,196.7136,196.3602,196.4748,10036.0
2024-02-08 13:00:00,205.73,206.01,205.47,205.76,12519.0,196.4748,196.7422,196.2265,196.5035,12519.0
2024-02-08 13:05:00,205.81,206.06,205.62,205.97,10197.0,196.5512,196.79,196.3698,196.704,10197.0
2024-02-08 13:10:00,205.94,206.11,205.89,205.97,14991.0,196.6754,196.8377,196.6276,196.704,14991.0
2024-02-08 13:15:00,206.07,206.07,205.75,205.85,6996.0,196.7995,196.7995,196.4939,196.5894,6996.0
2024-02-08 13:20:00,205.76,206.0,205.69,205.96,5858.0,196.5035,196.7327,196.4366,196.6945,5858.0
2024-02-08 13:25:00,205.96,206.11,205.91,206.0,10055.0,196.6945,196.8377,196.6467,196.7327,10055.0
2024-02-08 13:30:00,206.03,206.11,205.86,205.99,10178.0,196.7613,196.8377,196.599,196.7231,10178.0
2024-02-08 13:35:00,205.99,206.01,204.75,204.77,11276.0,196.7231,196.7422,195.5389,195.558,11276.0
2024-02-08 13:40:00,204.74,204.74,204.23,204.52,13862.0,195.5294,195.5294,195.0423,195.3193,13862.0
2024-02-08 13:45:00,204.44,204.66,204.15,204.65,17605.0,195.2429,195.453,194.9659,195.4434,17605.0
2024-02-08 13:50:00,204.66,205.22,204.66,204.9,24943.0,195.453,195.9878,195.453,195.6822,24943.0
2024-02-08 13:55:00,204.98,205.42,204.94,205.42,8627.0,195.7586,196.1788,195.7204,196.1788,8627.0
2024-02-08 14:00:00,205.38,205.42,205.13,205.13,6203.0,196.1406,196.1788,195.9018,195.9018,6203.0
2024-02-08 14:05:00,205.17,205.17,204.88,204.97,11575.0,195.94,195.94,195.6631,195.749,11575.0
2024-02-08 14:10:00,204.9,205.16,204.77,204.78,9132.0,195.6822,195.9305,195.558,195.5676,9132.0
2024-02-08 14:15:00,204.78,204.98,204.61,204.93,12236.0,195.5676,195.7586,195.4052,195.7108,12236.0
2024-02-08 14:20:00,204.84,205.2,204.8,205.15,12312.0,195.6249,195.9687,195.5867,195.9209,12312.0
2024-02-08 14:25:00,205.15,205.89,205.15,205.85,13499.0,195.9209,196.6276,195.9209,196.5894,13499.0
2024-02-08 14:30:00,205.75,205.84,205.42,205.57,10432.0,196.4939,196.5799,196.1788,196.322,10432.0
2024-02-08 14:35:00,205.58,206.06,205.58,206.0,25366.0,196.3316,196.79,196.3316,196.7327,25366.0
2024-02-08 14:40:00,206.0,206.24,206.0,206.19,39022.0,196.7327,196.9619,196.7327,196.9141,39022.0
2024-02-08 14:45:00,206.23,206.32,205.99,206.16,24118.0,196.9523,197.0383,196.7231,196.8855,24118.0
2024-02-08 14:50:00,206.16,206.23,205.41,205.59,31034.0,196.8855,196.9523,196.1692,196.3411,31034.0
2024-02-08 14:55:00,205.51,205.78,205.51,205.72,22729.0,196.2647,196.5226,196.2647,196.4653,22729.0
2024-02-08 15:00:00,205.72,205.98,205.67,205.74,21123.0,196.4653,196.7136,196.4175,196.4844,21123.0
2024-02-08 15:05:00,205.7,206.13,205.65,205.92,40706.0,196.4462,196.8568,196.3984,196.6563,40706.0
2024-02-08 15:10:00,205.9,205.92,205.53,205.53,31337.0,196.6372,196.6563,196.2838,196.2838,31337.0
2024-02-08 15:15:00,205.55,205.61,205.03,205.03,26489.0,196.3029,196.3602,195.8063,195.8063,26489.0
2024-02-08 15:20:00,205.05,205.18,204.72,205.12,23713.0,195.8254,195.9496,195.5103,195.8923,23713.0
2024-02-08 15:25:00,205.06,205.3,204.81,204.95,27171.0,195.835,196.0642,195.5962,195.7299,27171.0
2024-02-08 15:30:00,204.96,204.96,203.9,203.92,36998.0,195.7395,195.7395,194.7272,194.7463,36998.0
2024-02-08 15:35:00,203.92,204.36,203.53,203.66,56022.0,194.7463,195.1665,194.3738,194.498,56022.0
2024-02-08 15:40:00,203.65,203.85,203.24,203.78,44634.0,194.4884,194.6794,194.0968,194.6126,44634.0
2024-02-08 15:45:00,203.72,203.72,202.79,203.18,44806.0,194.5553,194.5553,193.6671,194.0395,44806.0
2024-02-08 15:50:00,203.12,203.23,202.33,202.41,83101.0,193.9822,194.0873,193.2278,193.3042,83101.0
2024-02-08 15:55:00,202.43,202.71,202.2,202.28,171265.0,193.3233,193.5907,193.1036,193.18,171265.0
2024-02-09 09:30:00,201.25,201.8,200.03,200.3,66778.0,192.1964,192.7216,191.0313,191.2891,66778.0
2024-02-09 09:35:00,200.12,200.5,198.13,198.52,41509.0,191.1172,191.4801,189.2167,189.5892,41509.0
2024-02-09 09:40:00,198.42,199.94,198.39,199.51,27154.0,189.4937,190.9453,189.465,190.5346,27154.0
2024-02-09 09:45:00,199.4,199.6,198.1,198.69,27893.0,190.4296,190.6206,189.1881,189.7515,27893.0
2024-02-09 09:50:00,198.79,198.86,197.57,197.65,17709.0,189.847,189.9139,188.6819,188.7583,17709.0
2024-02-09 09:55:00,197.57,197.7,196.35,196.98,63220.0,188.6819,188.8061,187.5168,188.1185,63220.0
2024-02-09 10:00:00,196.9,198.52,196.9,198.35,11551.0,188.0421,189.5892,188.0421,189.4268,11551.0
2024-02-09 10:05:00,198.35,198.89,197.92,198.77,18571.0,189.4268,189.9425,189.0162,189.8279,18571.0
2024-02-09 10:10:00,198.74,199.17,198.4,199.16,19755.0,189.7993,190.2099,189.4746,190.2004,19755.0
2024-02-09 10:15:00,199.08,199.17,197.95,198.03,15096.0,190.124,190.2099,189.0448,189.1212,15096.0
2024-02-09 10:20:00,198.04,198.84,197.73,198.77,18613.0,189.1308,189.8948,188.8347,189.8279,18613.0
2024-02-09 10:25:00,198.83,199.24,198.79,198.91,20542.0,189.8852,190.2768,189.847,189.9616,20542.0
2024-02-09 10:30:00,198.9,198.9,198.29,198.31,20962.0,189.9521,189.9521,189.3695,189.3886,20962.0
2024-02-09 10:35:00,198.24,198.24,197.33,197.64,18299.0,189.3218,189.3218,188.4527,188.7488,18299.0
2024-02-09 10:40:00,197.6,198.08,197.48,197.67,13799.0,188.7106,189.169,188.596,188.7774,13799.0
2024-02-09 10:45:00,197.74,197.8,197.26,197.59,15205.0,188.8443,188.9016,188.3859,188.701,15205.0
2024-02-09 10:50:00,197.51,198.25,197.51,197.88,15957.0,188.6246,189.3313,188.6246,188.978,15957.0
2024-02-09 10:55:00,197.99,198.03,197.35,197.52,15812.0,189.083,189.1212,188.4718,188.6342,15812.0
2024-02-09 11:00:00,197.46,197.8,197.4,197.61,11970.0,188.5769,188.9016,188.5196,188.7201,11970.0
2024-02-09 11:05:00,197.58,197.64,197.35,197.46,11796.0,188.6915,188.7488,188.4718,188.5769,11796.0
2024-02-09 11:10:00,197.43,197.54,197.1,197.23,11574.0,188.5482,188.6533,188.2331,188.3572,11574.0
2024-02-09 11:15:00,197.22,197.22,196.8,196.95,12461.0,188.3477,188.3477,187.9466,188.0898,12461.0
2024-02-09 11:20:00,196.96,197.32,196.95,197.12,14762.0,188.0994,188.4432,188.0898,188.2522,14762.0
2024-02-09 11:25:00,197.09,197.22,196.88,197.1,15443.0,188.2235,188.3477,188.023,188.2331,15443.0
2024-02-09 11:30:00,197.11,197.35,196.96,197.19,17638.0,188.2426,188.4718,188.0994,188.319,17638.0
2024-02-09 11:35:00,197.14,197.38,197.05,197.35,8691.0,188.2713,188.5005,188.1853,188.4718,8691.0
2024-02-09 11:40:00,197.33,197.49,197.18,197.18,11031.0,188.4527,188.6055,188.3095,188.3095,11031.0
2024-02-09 11:45:00,197.17,197.33,197.12,197.28,10465.0,188.2999,188.4527,188.2522,188.405,10465.0
2024-02-09 11:50:00,197.23,197.23,196.66,196.92,12079.0,188.3572,188.3572,187.8129,188.0612,12079.0
2024-02-09 11:55:00,197.01,197.04,196.55,196.62,9529.0,188.1471,188.1758,187.7078,187.7747,9529.0
2024-02-09 12:00:00,196.62,196.65,196.27,196.3,18770.0,187.7747,187.8033,187.4404,187.4691,18770.0
2024-02-09 12:05:00,196.25,196.61,196.18,196.61,11404.0,187.4213,187.7651,187.3545,187.7651,11404.0
2024-02-09 12:10:00,196.55,196.61,196.32,196.32,8634.0,187.7078,187.7651,187.4882,187.4882,8634.0
2024-02-09 12:15:00,196.36,196.53,196.17,196.25,14455.0,187.5264,187.6887,187.3449,187.4213,14455.0
2024-02-09 12:20:00,196.12,196.42,195.91,195.91,33198.0,187.2972,187.5837,187.0966,187.0966,33198.0
2024-02-09 12:25:00,195.99,196.44,195.85,196.39,10792.0,187.173,187.6028,187.0393,187.555,10792.0
2024-02-09 12:30:00,196.43,196.49,196.28,196.44,13470.0,187.5932,187.6505,187.45,187.6028,13470.0
2024-02-09 12:35:00,196.47,196.59,196.17,196.18,40483.0,187.6314,187.746,187.3449,187.3545,40483.0
2024-02-09 12:40:00,196.18,196.53,196.12,196.5,17825.0,187.3545,187.6887,187.2972,187.6601,17825.0
2024-02-09 12:45:00,196.57,196.59,196.29,196.29,7355.0,187.7269,187.746,187.4595,187.4595,7355.0
2024-02-09 12:50:00,196.24,196.36,196.14,196.27,38769.0,187.4118,187.5264,187.3163,187.4404,38769.0
2024-02-09 12:55:00,196.27,196.45,196.19,196.44,23743.0,187.4404,187.6123,187.364,187.6028,23743.0
2024-02-09 13:00:00,196.45,196.63,196.33,196.59,15337.0,187.6123,187.7842,187.4977,187.746,15337.0
2024-02-09 13:05:00,196.55,196.58,196.11,196.33,13100.0,187.7078,187.7365,187.2876,187.4977,13100.0
2024-02-09 13:10:00,196.36,196.57,196.03,196.17,21327.0,187.5264,187.7269,187.2112,187.3449,21327.0
2024-02-09 13:15:00,196.0,196.0,195.34,195.58,21912.0,187.1826,187.1826,186.5522,186.7814,21912.0
2024-02-09 13:20:00,195.58,195.88,195.56,195.85,16656.0,186.7814,187.068,186.7623,187.0393,16656.0
2024-02-09 13:25:00,195.8,196.03,195.68,196.0,15582.0,186.9915,187.2112,186.8769,187.1826,15582.0
2024-02-09 13:30:00,196.05,196.2,196.0,196.16,16095.0,187.2303,187.3736,187.1826,187.3354,16095.0
2024-02-09 13:35:00,196.2,196.42,195.67,196.34,20547.0,187.3736,187.5837,186.8674,187.5073,20547.0
2024-02-09 13:40:00,196.37,196.65,196.22,196.62,25536.0,187.5359,187.8033,187.3927,187.7747,25536.0
2024-02-09 13:45:00,196.61,196.68,196.44,196.62,24575.0,187.7651,187.832,187.6028,187.7747,24575.0
2024-02-09 13:50:00,196.62,196.86,196.3,196.57,36470.0,187.7747,188.0039,187.4691,187.7269,36470.0
2024-02-09 13:55:00,196.52,196.59,196.17,196.22,9861.0,187.6792,187.746,187.3449,187.3927,9861.0
2024-02-09 14:00:00,196.19,196.69,196.16,196.67,12902.0,187.364,187.8415,187.3354,187.8224,12902.0
2024-02-09 14:05:00,196.62,196.76,196.48,196.76,7875.0,187.7747,187.9084,187.641,187.9084,7875.0
2024-02-09 14:10:00,196.75,196.89,196.61,196.85,14345.0,187.8988,188.0325,187.7651,187.9943,14345.0
2024-02-09 14:15:00,196.89,196.9,196.32,196.36,11546.0,188.0325,188.0421,187.4882,187.5264,11546.0
2024-02-09 14:20:00,196.41,196.51,196.1,196.1,8205.0,187.5741,187.6696,187.2781,187.2781,8205.0
2024-02-09 14:25:00,196.09,196.1,195.65,195.73,10255.0,187.2685,187.2781,186.8483,186.9247,10255.0
2024-02-09 14:30:00,195.73,195.97,195.67,195.97,7837.0,186.9247,187.1539,186.8674,187.1539,7837.0
2024-02-09 14:35:00,195.98,196.28,195.97,196.04,8671.0,187.1635,187.45,187.1539,187.2208,8671.0
2024-02-09 14:40:00,196.09,196.46,196.08,196.46,9419.0,187.2685,187.6219,187.259,187.6219,9419.0
2024-02-09 14:45:00,196.46,196.48,196.08,196.14,7726.0,187.6219,187.641,187.259,187.3163,7726.0
2024-02-09 14:50:00,196.18,196.32,196.15,196.25,7745.0,187.3545,187.4882,187.3258,187.4213,7745.0
2024-02-09 14:55:00,196.26,196.32,196.13,196.22,10620.0,187.4309,187.4882,187.3067,187.3927,10620.0
2024-02-09 15:00:00,196.22,196.24,195.78,195.81,12424.0,187.3927,187.4118,186.9724,187.0011,12424.0
2024-02-09 15:05:00,195.78,195.92,195.59,195.89,13424.0,186.9724,187.1062,186.791,187.0775,13424.0
2024-02-09 15:10:00,195.88,196.19,195.88,196.12,18468.0,187.068,187.364,187.068,187.2972,18468.0
2024-02-09 15:15:00,196.09,196.22,195.79,195.79,14887.0,187.2685,187.3927,186.982,186.982,14887.0
2024-02-09 15:20:00,195.78,195.91,195.58,195.62,15528.0,186.9724,187.0966,186.7814,186.8196,15528.0
2024-02-09 15:25:00,195.58,195.58,194.91,194.91,30912.0,186.7814,186.7814,186.1416,186.1416,30912.0
2024-02-09 15:30:00,194.91,194.94,194.67,194.86,20448.0,186.1416,186.1702,185.9124,186.0938,20448.0
2024-02-09 15:35:00,194.9,195.42,194.9,195.08,21533.0,186.132,186.6286,186.132,186.3039,21533.0
2024-02-09 15:40:00,195.05,195.24,194.95,195.23,23720.0,186.2753,186.4567,186.1798,186.4472,23720.0
2024-02-09 15:45:00,195.2,195.29,194.95,195.16,33041.0,186.4185,186.5045,186.1798,186.3803,33041.0
2024-02-09 15:50:00,195.13,195.63,195.13,195.45,62859.0,186.3517,186.8292,186.3517,186.6573,62859.0
2024-02-09 15:55:00,195.43,195.92,195.33,195.38,164903.0,186.6382,187.1062,186.5427,186.5904,164903.0
2024-02-12 09:30:00,190.0,193.06,189.6,190.9,175762.0,181.4525,184.3748,181.0705,182.312,175762.0
2024-02-12 09:35:00,190.82,192.21,190.69,191.74,52905.0,182.2356,183.5631,182.1114,183.1142,52905.0
2024-02-12 09:40:00,191.88,191.89,190.02,190.68,37345.0,183.2479,183.2574,181.4716,182.1019,37345.0
2024-02-12 09:45:00,190.86,191.55,190.55,191.17,23641.0,182.2738,182.9327,181.9777,182.5698,23641.0
2024-02-12 09:50:00,191.36,191.52,190.76,191.18,40418.0,182.7513,182.9041,182.1783,182.5794,40418.0
2024-02-12 09:55:00,191.12,191.15,190.6,190.64,26986.0,182.5221,182.5507,182.0255,182.0637,26986.0
2024-02-12 10:00:00,190.7,192.1,190.21,191.97,31745.0,182.121,183.458,181.653,183.3339,31745.0
2024-02-12 10:05:00,191.94,192.54,191.91,192.38,17347.0,183.3052,183.8782,183.2765,183.7254,17347.0
2024-02-12 10:10:00,192.31,192.44,191.67,192.39,21160.0,183.6586,183.7827,183.0473,183.735,21160.0
2024-02-12 10:15:00,192.38,193.5,192.17,193.5,29340.0,183.7254,184.795,183.5249,184.795,29340.0
2024-02-12 10:20:00,193.49,193.49,192.51,192.9,20808.0,184.7855,184.7855,183.8496,184.222,20808.0
2024-02-12 10:25:00,192.91,192.92,192.31,192.87,13688.0,184.2316,184.2411,183.6586,184.1934,13688.0
2024-02-12 10:30:00,193.03,193.33,193.01,193.22,18574.0,184.3462,184.6327,184.3271,184.5276,18574.0
2024-02-12 10:35:00,193.22,193.28,192.79,192.87,26212.0,184.5276,184.5849,184.117,184.1934,26212.0
2024-02-12 10:40:00,192.93,193.55,192.93,193.49,17586.0,184.2507,184.8428,184.2507,184.7855,17586.0
2024-02-12 10:45:00,193.43,193.52,192.89,192.89,14791.0,184.7282,184.8141,184.2125,184.2125,14791.0
2024-02-12 10:50:00,192.89,193.51,192.89,193.49,12537.0,184.2125,184.8046,184.2125,184.7855,12537.0
2024-02-12 10:55:00,193.49,193.57,192.95,193.19,44956.0,184.7855,184.8619,184.2698,184.499,44956.0
2024-02-12 11:00:00,193.32,193.46,193.05,193.09,21837.0,184.6231,184.7568,184.3653,184.4035,21837.0
2024-02-12 11:05:00,193.04,193.08,192.0,192.62,28415.0,184.3557,184.3939,183.3625,183.9546,28415.0
2024-02-12 11:10:00,192.72,192.8,192.3,192.78,19811.0,184.0501,184.1265,183.649,184.1074,19811.0
2024-02-12 11:15:00,192.78,192.81,192.14,192.14,13798.0,184.1074,184.1361,183.4962,183.4962,13798.0
2024-02-12 11:20:00,192.21,192.34,191.89,192.05,10157.0,183.5631,183.6872,183.2574,183.4103,10157.0
2024-02-12 11:25:00,192.05,192.57,191.96,192.46,10459.0,183.4103,183.9069,183.3243,183.8018,10459.0
2024-02-12 11:30:00,192.52,192.52,192.13,192.25,10639.0,183.8591,183.8591,183.4867,183.6013,10639.0
2024-02-12 11:35:00,192.22,192.32,192.01,192.21,11066.0,183.5726,183.6681,183.3721,183.5631,11066.0
2024-02-12 11:40:00,192.25,192.46,192.19,192.35,6600.0,183.6013,183.8018,183.544,183.6968,6600.0
2024-02-12 11:45:00,192.45,192.97,192.45,192.97,19493.0,183.7923,184.2889,183.7923,184.2889,19493.0
2024-02-12 11:50:00,192.9,192.92,192.6,192.92,7317.0,184.222,184.2411,183.9355,184.2411,7317.0
2024-02-12 11:55:00,192.9,193.02,192.71,193.02,8753.0,184.222,184.3366,184.0406,184.3366,8753.0
2024-02-12 12:00:00,192.95,193.27,192.95,193.18,12440.0,184.2698,184.5754,184.2698,184.4894,12440.0
2024-02-12 12:05:00,193.23,193.54,193.22,193.34,9034.0,184.5372,184.8332,184.5276,184.6422,9034.0
2024-02-12 12:10:00,193.39,193.54,193.2,193.35,10579.0,184.69,184.8332,184.5085,184.6518,10579.0
2024-02-12 12:15:00,193.34,193.43,193.32,193.39,4933.0,184.6422,184.7282,184.6231,184.69,4933.0
2024-02-12 12:20:00,193.39,193.7,193.28,193.38,11082.0,184.69,184.986,184.5849,184.6804,11082.0
2024-02-12 12:25:00,193.4,193.59,193.38,193.41,9608.0,184.6995,184.881,184.6804,184.7091,9608.0
2024-02-12 12:30:00,193.4,193.4,193.1,193.1,4608.0,184.6995,184.6995,184.413,184.413,4608.0
2024-02-12 12:35:00,193.09,193.12,192.9,192.99,6836.0,184.4035,184.4321,184.222,184.308,6836.0
2024-02-12 12:40:00,192.99,193.39,192.96,193.39,5454.0,184.308,184.69,184.2793,184.69,5454.0
2024-02-12 12:45:00,193.41,193.82,193.38,193.81,7700.0,184.7091,185.1006,184.6804,185.0911,7700.0
2024-02-12 12:50:00,193.77,193.95,193.69,193.95,5829.0,185.0529,185.2248,184.9765,185.2248,5829.0
2024-02-12 12:55:00,193.92,194.03,193.87,193.99,13765.0,185.1961,185.3012,185.1484,185.263,13765.0
2024-02-12 13:00:00,194.0,194.11,193.96,194.06,10573.0,185.2725,185.3776,185.2343,185.3298,10573.0
2024-02-12 13:05:00,194.06,194.06,193.86,193.96,11195.0,185.3298,185.3298,185.1388,185.2343,11195.0
2024-02-12 13:10:00,193.93,193.95,193.68,193.81,13341.0,185.2057,185.2248,184.9669,185.0911,13341.0
2024-02-12 13:15:00,193.75,193.8,193.46,193.5,9765.0,185.0338,185.0815,184.7568,184.795,9765.0
2024-02-12 13:20:00,193.56,193.75,193.5,193.65,14997.0,184.8523,185.0338,184.795,184.9383,14997.0
2024-02-12 13:25:00,193.65,193.93,193.53,193.93,5642.0,184.9383,185.2057,184.8237,185.2057,5642.0
2024-02-12 13:30:00,193.89,194.46,193.89,194.43,12510.0,185.1675,185.7118,185.1675,185.6832,12510.0
2024-02-12 13:35:00,194.4,194.62,194.2,194.58,16557.0,185.6545,185.8646,185.4635,185.8264,16557.0
2024-02-12 13:40:00,194.6,194.62,194.04,194.23,15026.0,185.8455,185.8646,185.3107,185.4922,15026.0
2024-02-12 13:45:00,194.2,194.31,194.06,194.28,7425.0,185.4635,185.5686,185.3298,185.5399,7425.0
2024-02-12 13:50:00,194.25,194.54,194.23,194.51,9715.0,185.5113,185.7882,185.4922,185.7596,9715.0
2024-02-12 13:55:00,194.58,194.58,194.28,194.41,7390.0,185.8264,185.8264,185.5399,185.6641,7390.0
2024-02-12 14:00:00,194.41,194.57,194.32,194.56,5029.0,185.6641,185.8169,185.5781,185.8073,5029.0
2024-02-12 14:05:00,194.6,194.61,194.37,194.47,8332.0,185.8455,185.8551,185.6259,185.7214,8332.0
2024-02-12 14:10:00,194.5,194.56,194.21,194.25,8844.0,185.75,185.8073,185.4731,185.5113,8844.0
2024-02-12 14:15:00,194.32,194.45,194.11,194.11,10082.0,185.5781,185.7023,185.3776,185.3776,10082.0
2024-02-12 14:20:00,194.04,194.41,194.03,194.4,12068.0,185.3107,185.6641,185.3012,185.6545,12068.0
2024-02-12 14:25:00,194.43,194.43,194.13,194.24,6930.0,185.6832,185.6832,185.3967,185.5017,6930.0
2024-02-12 14:30:00,194.21,194.33,194.11,194.23,12041.0,185.4731,185.5877,185.3776,185.4922,12041.0
2024-02-12 14:35:00,194.25,194.47,194.25,194.37,7502.0,185.5113,185.7214,185.5113,185.6259,7502.0
2024-02-12 14:40:00,194.35,194.57,194.28,194.33,20469.0,185.6068,185.8169,185.5399,185.5877,20469.0
2024-02-12 14:45:00,194.34,194.34,194.03,194.27,14280.0,185.5972,185.5972,185.3012,185.5304,14280.0
2024-02-12 14:50:00,194.23,194.34,194.14,194.31,10723.0,185.4922,185.5972,185.4062,185.5686,10723.0
2024-02-12 14:55:00,194.33,194.38,194.06,194.09,17993.0,185.5877,185.6354,185.3298,185.3585,17993.0
2024-02-12 15:00:00,194.04,194.04,193.59,193.59,7440.0,185.3107,185.3107,184.881,184.881,7440.0
2024-02-12 15:05:00,193.58,193.86,193.55,193.81,11323.0,184.8714,185.1388,184.8428,185.0911,11323.0
2024-02-12 15:10:00,193.75,194.04,193.73,193.99,13120.0,185.0338,185.3107,185.0147,185.263,13120.0
2024-02-12 15:15:00,193.93,193.93,193.56,193.56,7709.0,185.2057,185.2057,184.8523,184.8523,7709.0
2024-02-12 15:20:00,193.55,193.75,193.55,193.71,9918.0,184.8428,185.0338,184.8428,184.9956,9918.0
2024-02-12 15:25:00,193.72,193.93,193.7,193.81,13808.0,185.0051,185.2057,184.986,185.0911,13808.0
2024-02-12 15:30:00,193.83,193.96,193.76,193.92,18202.0,185.1102,185.2343,185.0433,185.1961,18202.0
2024-02-12 15:35:00,193.92,193.92,193.69,193.73,15912.0,185.1961,185.1961,184.9765,185.0147,15912.0
2024-02-12 15:40:00,193.73,193.98,193.67,193.96,13237.0,185.0147,185.2534,184.9574,185.2343,13237.0
2024-02-12 15:45:00,193.95,194.19,193.88,194.12,29700.0,185.2248,185.454,185.1579,185.3871,29700.0
2024-02-12 15:50:00,194.09,194.5,194.07,194.4,41473.0,185.3585,185.75,185.3394,185.6545,41473.0
2024-02-12 15:55:00,194.38,194.4,193.7,193.72,119117.0,185.6354,185.6545,184.986,185.0051,119117.0
2024-02-13 09:30:00,193.52,196.42,193.52,195.89,64134.0,184.8141,187.5837,184.8141,187.0775,64134.0
2024-02-13 09:35:00,195.97,197.16,195.97,196.59,17838.0,187.1539,188.2904,187.1539,187.746,17838.0
2024-02-13 09:40:00,196.73,197.26,196.58,196.85,14338.0,187.8797,188.3859,187.7365,187.9943,14338.0
2024-02-13 09:45:00,196.96,197.37,196.42,196.85,42568.0,188.0994,188.4909,187.5837,187.9943,42568.0
2024-02-13 09:50:00,196.76,196.96,195.75,196.06,19088.0,187.9084,188.0994,186.9438,187.2399,19088.0
2024-02-13 09:55:00,195.99,196.5,195.99,196.04,19617.0,187.173,187.6601,187.173,187.2208,19617.0
2024-02-13 10:00:00,196.09,196.86,195.94,196.8,19704.0,187.2685,188.0039,187.1253,187.9466,19704.0
2024-02-13 10:05:00,196.84,197.03,196.74,196.9,10893.0,187.9848,188.1662,187.8893,188.0421,10893.0
2024-02-13 10:10:00,196.81,197.43,196.65,197.07,19626.0,187.9561,188.5482,187.8033,188.2044,19626.0
2024-02-13 10:15:00,197.06,197.07,196.65,196.65,7142.0,188.1949,188.2044,187.8033,187.8033,7142.0
2024-02-13 10:20:00,196.55,196.73,196.37,196.49,10621.0,187.7078,187.8797,187.5359,187.6505,10621.0
2024-02-13 10:25:00,196.33,196.49,195.95,196.45,15200.0,187.4977,187.6505,187.1348,187.6123,15200.0
2024-02-13 10:30:00,196.4,196.5,195.97,196.0,19815.0,187.5646,187.6601,187.1539,187.1826,19815.0
2024-02-13 10:35:00,196.02,196.17,195.53,195.72,12153.0,187.2017,187.3449,186.7337,186.9151,12153.0
2024-02-13 10:40:00,195.66,195.71,194.75,194.76,9617.0,186.8578,186.9056,185.9888,185.9983,9617.0
2024-02-13 10:45:00,194.75,195.01,194.43,194.43,35962.0,185.9888,186.2371,185.6832,185.6832,35962.0
2024-02-13 10:50:00,194.52,194.62,193.86,194.11,32333.0,185.7691,185.8646,185.1388,185.3776,32333.0
2024-02-13 10:55:00,194.04,194.57,193.94,194.07,14266.0,185.3107,185.8169,185.2152,185.3394,14266.0
2024-02-13 11:00:00,193.95,193.98,193.76,193.85,8857.0,185.2248,185.2534,185.0433,185.1293,8857.0
2024-02-13 11:05:00,193.85,193.99,193.6,193.93,9944.0,185.1293,185.263,184.8905,185.2057,9944.0
2024-02-13 11:10:00,193.87,194.11,193.72,193.86,8855.0,185.1484,185.3776,185.0051,185.1388,8855.0
2024-02-13 11:15:00,193.89,194.52,193.89,194.44,18135.0,185.1675,185.7691,185.1675,185.6927,18135.0
2024-02-13 11:20:00,194.41,194.65,194.35,194.44,5444.0,185.6641,185.8933,185.6068,185.6927,5444.0
2024-02-13 11:25:00,194.44,194.63,194.27,194.28,6087.0,185.6927,185.8742,185.5304,185.5399,6087.0
2024-02-13 11:30:00,194.29,194.38,194.07,194.14,7390.0,185.5495,185.6354,185.3394,185.4062,7390.0
2024-02-13 11:35:00,194.16,194.29,194.0,194.23,7272.0,185.4253,185.5495,185.2725,185.4922,7272.0
2024-02-13 11:40:00,194.22,194.34,194.16,194.3,3837.0,185.4826,185.5972,185.4253,185.559,3837.0
2024-02-13 11:45:00,194.5,194.59,194.36,194.36,6883.0,185.75,185.836,185.6163,185.6163,6883.0
2024-02-13 11:50:00,194.35,194.51,194.3,194.42,5868.0,185.6068,185.7596,185.559,185.6736,5868.0
2024-02-13 11:55:00,194.36,194.57,194.36,194.49,2494.0,185.6163,185.8169,185.6163,185.7405,2494.0
2024-02-13 12:00:00,194.56,194.65,194.35,194.35,4951.0,185.8073,185.8933,185.6068,185.6068,4951.0
2024-02-13 12:05:00,194.43,194.91,194.39,194.91,3386.0,185.6832,186.1416,185.645,186.1416,3386.0
2024-02-13 12:10:00,194.91,195.15,194.86,195.09,6271.0,186.1416,186.3708,186.0938,186.3135,6271.0
2024-02-13 12:15:00,195.09,195.27,195.04,195.27,8246.0,186.3135,186.4854,186.2657,186.4854,8246.0
2024-02-13 12:20:00,195.22,195.44,195.22,195.34,8803.0,186.4376,186.6477,186.4376,186.5522,8803.0
2024-02-13 12:25:00,195.4,195.48,195.21,195.41,15375.0,186.6095,186.6859,186.4281,186.6191,15375.0
2024-02-13 12:30:00,195.44,195.61,195.4,195.55,10476.0,186.6477,186.8101,186.6095,186.7528,10476.0
2024-02-13 12:35:00,195.58,195.9,195.57,195.9,6563.0,186.7814,187.0871,186.7719,187.0871,6563.0
2024-02-13 12:40:00,195.94,196.04,195.8,195.8,12367.0,187.1253,187.2208,186.9915,186.9915,12367.0
2024-02-13 12:45:00,195.86,195.95,195.32,195.41,7200.0,187.0489,187.1348,186.5331,186.6191,7200.0
2024-02-13 12:50:00,195.43,195.49,195.27,195.31,7713.0,186.6382,186.6955,186.4854,186.5236,7713.0
2024-02-13 12:55:00,195.29,195.35,195.05,195.12,8049.0,186.5045,186.5618,186.2753,186.3421,8049.0
2024-02-13 13:00:00,195.12,195.27,194.85,194.85,10178.0,186.3421,186.4854,186.0843,186.0843,10178.0
2024-02-13 13:05:00,194.82,195.11,194.81,194.96,7679.0,186.0556,186.3326,186.0461,186.1893,7679.0
2024-02-13 13:10:00,194.96,195.34,194.92,195.15,10316.0,186.1893,186.5522,186.1511,186.3708,10316.0
2024-02-13 13:15:00,195.11,195.47,195.02,195.39,15545.0,186.3326,186.6764,186.2466,186.6,15545.0
2024-02-13 13:20:00,195.43,195.53,195.21,195.34,18963.0,186.6382,186.7337,186.4281,186.5522,18963.0
2024-02-13 13:25:00,195.34,195.42,195.19,195.25,7605.0,186.5522,186.6286,186.409,186.4663,7605.0
2024-02-13 13:30:00,195.19,195.19,194.93,195.03,7608.0,186.409,186.409,186.1607,186.2562,7608.0
2024-02-13 13:35:00,194.98,195.04,194.84,194.88,9052.0,186.2084,186.2657,186.0747,186.1129,9052.0
2024-02-13 13:40:00,194.86,194.86,194.62,194.76,6947.0,186.0938,186.0938,185.8646,185.9983,6947.0
2024-02-13 13:45:00,194.77,194.88,194.75,194.8,8018.0,186.0079,186.1129,185.9888,186.0365,8018.0
2024-02-13 13:50:00,194.8,194.83,194.59,194.64,5745.0,186.0365,186.0652,185.836,185.8837,5745.0
2024-02-13 13:55:00,194.68,194.79,194.58,194.78,7568.0,185.9219,186.027,185.8264,186.0174,7568.0
2024-02-13 14:00:00,194.85,194.9,194.75,194.75,3794.0,186.0843,186.132,185.9888,185.9888,3794.0
2024-02-13 14:05:00,194.78,194.92,194.75,194.91,5719.0,186.0174,186.1511,185.9888,186.1416,5719.0
2024-02-13 14:10:00,194.9,194.92,194.68,194.71,7204.0,186.132,186.1511,185.9219,185.9506,7204.0
2024-02-13 14:15:00,194.69,194.72,194.22,194.31,13608.0,185.9315,185.9601,185.4826,185.5686,13608.0
2024-02-13 14:20:00,194.34,194.61,194.27,194.42,8239.0,185.5972,185.8551,185.5304,185.6736,8239.0
2024-02-13 14:25:00,194.51,194.88,194.45,194.53,12233.0,185.7596,186.1129,185.7023,185.7787,12233.0
2024-02-13 14:30:00,194.49,194.74,194.48,194.66,7237.0,185.7405,185.9792,185.7309,185.9028,7237.0
2024-02-13 14:35:00,194.63,194.76,194.58,194.68,7074.0,185.8742,185.9983,185.8264,185.9219,7074.0
2024-02-13 14:40:00,194.66,194.69,194.49,194.52,11179.0,185.9028,185.9315,185.7405,185.7691,11179.0
2024-02-13 14:45:00,194.52,194.61,194.39,194.41,6439.0,185.7691,185.8551,185.645,185.6641,6439.0
2024-02-13 14:50:00,194.44,194.48,194.34,194.36,6975.0,185.6927,185.7309,185.5972,185.6163,6975.0
2024-02-13 14:55:00,194.37,194.37,194.18,194.28,10248.0,185.6259,185.6259,185.4444,185.5399,10248.0
2024-02-13 15:00:00,194.28,194.28,193.94,193.94,8968.0,185.5399,185.5399,185.2152,185.2152,8968.0
2024-02-13 15:05:00,193.97,194.02,193.87,193.9,8803.0,185.2439,185.2916,185.1484,185.177,8803.0
2024-02-13 15:10:00,193.94,194.22,193.92,194.12,8176.0,185.2152,185.4826,185.1961,185.3871,8176.0
2024-02-13 15:15:00,194.1,194.14,194.01,194.03,9887.0,185.368,185.4062,185.2821,185.3012,9887.0
2024-02-13 15:20:00,194.06,194.46,194.06,194.44,12655.0,185.3298,185.7118,185.3298,185.6927,12655.0
2024-02-13 15:25:00,194.48,194.78,194.47,194.74,13597.0,185.7309,186.0174,185.7214,185.9792,13597.0
2024-02-13 15:30:00,194.75,194.95,194.73,194.95,20685.0,185.9888,186.1798,185.9697,186.1798,20685.0
2024-02-13 15:35:00,194.95,195.09,194.87,195.01,16054.0,186.1798,186.3135,186.1034,186.2371,16054.0
2024-02-13 15:40:00,195.0,195.2,194.98,195.18,20097.0,186.2275,186.4185,186.2084,186.3994,20097.0
2024-02-13 15:45:00,195.2,195.3,195.09,195.27,23362.0,186.4185,186.514,186.3135,186.4854,23362.0
2024-02-13 15:50:00,195.22,195.27,194.67,194.68,34173.0,186.4376,186.4854,185.9124,185.9219,34173.0
2024-02-13 15:55:00,194.7,195.05,194.68,194.85,106382.0,185.941,186.2753,185.9219,186.0843,106382.0
2024-02-14 09:30:00,193.26,195.01,193.26,193.61,42519.0,184.5658,186.2371,184.5658,184.9001,42519.0
2024-02-14 09:35:00,194.1,194.36,193.1,193.18,10838.0,185.368,185.6163,184.413,184.4894,10838.0
2024-02-14 09:40:00,193.12,193.91,193.1,193.69,4729.0,184.4321,185.1866,184.413,184.9765,4729.0
2024-02-14 09:45:00,193.81,193.93,193.54,193.91,3999.0,185.0911,185.2057,184.8332,185.1866,3999.0
2024-02-14 09:50:00,193.79,194.36,193.79,194.26,4570.0,185.072,185.6163,185.072,185.5208,4570.0
2024-02-14 09:55:00,194.17,194.17,193.42,193.53,6982.0,185.4349,185.4349,184.7186,184.8237,6982.0
2024-02-14 10:00:00,193.57,193.92,193.53,193.91,2813.0,184.8619,185.1961,184.8237,185.1866,2813.0
2024-02-14 10:05:00,193.7,193.7,192.55,192.55,6757.0,184.986,184.986,183.8878,183.8878,6757.0
2024-02-14 10:10:00,192.58,193.02,192.58,192.77,8249.0,183.9164,184.3366,183.9164,184.0979,8249.0
2024-02-14 10:15:00,192.81,192.81,192.2,192.31,3529.0,184.1361,184.1361,183.5535,183.6586,3529.0
2024-02-14 10:20:00,192.18,192.87,192.18,192.61,5908.0,183.5344,184.1934,183.5344,183.9451,5908.0
2024-02-14 10:25:00,192.69,192.96,192.38,192.43,4326.0,184.0215,184.2793,183.7254,183.7732,4326.0
2024-02-14 10:30:00,192.39,192.96,192.34,192.88,3027.0,183.735,184.2793,183.6872,184.2029,3027.0
2024-02-14 10:35:00,192.94,192.94,192.7,192.8,2257.0,184.2602,184.2602,184.031,184.1265,2257.0
2024-02-14 10:40:00,192.75,192.99,192.74,192.94,11325.0,184.0788,184.308,184.0692,184.2602,11325.0
2024-02-14 10:45:00,192.95,193.54,192.85,193.44,5338.0,184.2698,184.8332,184.1743,184.7377,5338.0
2024-02-14 10:50:00,193.43,193.77,193.19,193.77,6461.0,184.7282,185.0529,184.499,185.0529,6461.0
2024-02-14 10:55:00,193.77,194.15,193.71,194.01,11319.0,185.0529,185.4158,184.9956,185.2821,11319.0
2024-02-14 11:00:00,194.02,194.11,193.62,193.67,9066.0,185.2916,185.3776,184.9096,184.9574,9066.0
2024-02-14 11:05:00,193.67,193.69,193.22,193.22,7571.0,184.9574,184.9765,184.5276,184.5276,7571.0
2024-02-14 11:10:00,193.33,193.49,193.03,193.11,7770.0,184.6327,184.7855,184.3462,184.4226,7770.0
2024-02-14 11:15:00,193.02,193.27,193.02,193.12,2923.0,184.3366,184.5754,184.3366,184.4321,2923.0
2024-02-14 11:20:00,193.11,193.19,192.96,192.97,6051.0,184.4226,184.499,184.2793,184.2889,6051.0
2024-02-14 11:25:00,193.02,193.44,192.95,193.4,9226.0,184.3366,184.7377,184.2698,184.6995,9226.0
2024-02-14 11:30:00,193.46,193.53,193.28,193.37,8870.0,184.7568,184.8237,184.5849,184.6709,8870.0
2024-02-14 11:35:00,193.37,193.63,193.36,193.46,8115.0,184.6709,184.9192,184.6613,184.7568,8115.0
2024-02-14 11:40:00,193.48,193.54,193.13,193.21,7562.0,184.7759,184.8332,184.4417,184.5181,7562.0
2024-02-14 11:45:00,193.23,193.32,193.04,193.1,6388.0,184.5372,184.6231,184.3557,184.413,6388.0
2024-02-14 11:50:00,193.11,193.14,192.87,193.02,6603.0,184.4226,184.4512,184.1934,184.3366,6603.0
2024-02-14 11:55:00,193.02,193.02,192.65,192.68,6325.0,184.3366,184.3366,183.9833,184.0119,6325.0
2024-02-14 12:00:00,192.63,192.68,192.23,192.28,6433.0,183.9642,184.0119,183.5822,183.6299,6433.0
2024-02-14 12:05:00,192.28,192.4,192.03,192.32,7113.0,183.6299,183.7445,183.3912,183.6681,7113.0
2024-02-14 12:10:00,192.37,192.46,192.05,192.09,7400.0,183.7159,183.8018,183.4103,183.4485,7400.0
2024-02-14 12:15:00,192.01,192.19,191.88,192.09,13838.0,183.3721,183.544,183.2479,183.4485,13838.0
2024-02-14 12:20:00,192.02,192.12,191.88,192.08,10775.0,183.3816,183.4771,183.2479,183.4389,10775.0
2024-02-14 12:25:00,192.03,192.03,191.52,191.59,4425.0,183.3912,183.3912,182.9041,182.9709,4425.0
2024-02-14 12:30:00,191.6,191.72,191.41,191.53,8562.0,182.9805,183.0951,182.799,182.9136,8562.0
2024-02-14 12:35:00,191.43,191.58,191.31,191.5,5589.0,182.8181,182.9614,182.7035,182.885,5589.0
2024-02-14 12:40:00,191.44,191.44,191.2,191.3,5017.0,182.8277,182.8277,182.5985,182.694,5017.0
2024-02-14 12:45:00,191.25,191.64,191.15,191.6,6392.0,182.6462,183.0187,182.5507,182.9805,6392.0
2024-02-14 12:50:00,191.6,191.65,191.31,191.39,4230.0,182.9805,183.0282,182.7035,182.7799,4230.0
2024-02-14 12:55:00,191.36,191.73,191.27,191.51,10594.0,182.7513,183.1046,182.6653,182.8945,10594.0
2024-02-14 13:00:00,191.58,192.11,191.53,191.89,13335.0,182.9614,183.4676,182.9136,183.2574,13335.0
2024-02-14 13:05:00,191.89,191.9,191.65,191.71,6175.0,183.2574,183.267,183.0282,183.0855,6175.0
2024-02-14 13:10:00,191.71,191.71,191.46,191.49,4742.0,183.0855,183.0855,182.8468,182.8754,4742.0
2024-02-14 13:15:00,191.44,191.69,191.4,191.4,5752.0,182.8277,183.0664,182.7895,182.7895,5752.0
2024-02-14 13:20:00,191.4,191.55,191.24,191.24,4848.0,182.7895,182.9327,182.6367,182.6367,4848.0
2024-02-14 13:25:00,191.24,191.25,190.99,191.17,5064.0,182.6367,182.6462,182.3979,182.5698,5064.0
2024-02-14 13:30:00,191.16,191.36,191.08,191.13,8708.0,182.5603,182.7513,182.4839,182.5316,8708.0
2024-02-14 13:35:00,191.05,191.45,191.05,191.44,8201.0,182.4552,182.8372,182.4552,182.8277,8201.0
2024-02-14 13:40:00,191.44,191.59,191.32,191.35,8917.0,182.8277,182.9709,182.7131,182.7417,8917.0
2024-02-14 13:45:00,191.41,191.45,191.07,191.24,9105.0,182.799,182.8372,182.4743,182.6367,9105.0
2024-02-14 13:50:00,191.31,191.31,190.95,191.22,10997.0,182.7035,182.7035,182.3597,182.6176,10997.0
2024-02-14 13:55:00,191.19,191.38,191.12,191.32,7417.0,182.5889,182.7704,182.5221,182.7131,7417.0
2024-02-14 14:00:00,191.26,191.26,190.94,190.99,13616.0,182.6558,182.6558,182.3502,182.3979,13616.0
2024-02-14 14:05:00,190.99,190.99,190.47,190.55,13796.0,182.3979,182.3979,181.9013,181.9777,13796.0
2024-02-14 14:10:00,190.53,190.79,190.53,190.63,5964.0,181.9586,182.2069,181.9586,182.0541,5964.0
2024-02-14 14:15:00,190.66,190.69,190.51,190.6,6302.0,182.0828,182.1114,181.9395,182.0255,6302.0
2024-02-14 14:20:00,190.65,190.67,190.41,190.52,7853.0,182.0732,182.0923,181.844,181.9491,7853.0
2024-02-14 14:25:00,190.49,190.63,190.49,190.54,8085.0,181.9204,182.0541,181.9204,181.9682,8085.0
2024-02-14 14:30:00,190.57,190.96,190.5,190.92,9477.0,181.9968,182.3693,181.93,182.3311,9477.0
2024-02-14 14:35:00,190.9,191.0,190.7,190.82,10007.0,182.312,182.4075,182.121,182.2356,10007.0
2024-02-14 14:40:00,190.78,190.96,190.61,190.87,14352.0,182.1974,182.3693,182.035,182.2833,14352.0
2024-02-14 14:45:00,190.87,190.97,190.74,190.77,6066.0,182.2833,182.3788,182.1592,182.1878,6066.0
2024-02-14 14:50:00,190.72,190.73,190.48,190.55,8104.0,182.1401,182.1496,181.9109,181.9777,8104.0
2024-02-14 14:55:00,190.5,190.62,190.42,190.56,11111.0,181.93,182.0446,181.8536,181.9873,11111.0
2024-02-14 15:00:00,190.6,190.89,190.45,190.75,16908.0,182.0255,182.3024,181.8822,182.1687,16908.0
2024-02-14 15:05:00,190.72,190.94,190.71,190.87,8165.0,182.1401,182.3502,182.1305,182.2833,8165.0
2024-02-14 15:10:00,190.9,191.08,190.79,190.89,12924.0,182.312,182.4839,182.2069,182.3024,12924.0
2024-02-14 15:15:00,190.87,191.09,190.87,191.01,8050.0,182.2833,182.4934,182.2833,182.417,8050.0
2024-02-14 15:20:00,190.97,191.03,190.84,191.0,10393.0,182.3788,182.4361,182.2547,182.4075,10393.0
2024-02-14 15:25:00,191.03,191.11,190.93,190.93,8833.0,182.4361,182.5125,182.3406,182.3406,8833.0
2024-02-14 15:30:00,190.96,190.96,190.67,190.75,14011.0,182.3693,182.3693,182.0923,182.1687,14011.0
2024-02-14 15:35:00,190.72,190.95,190.69,190.86,20886.0,182.1401,182.3597,182.1114,182.2738,20886.0
2024-02-14 15:40:00,190.89,190.92,190.71,190.81,14728.0,182.3024,182.3311,182.1305,182.226,14728.0
2024-02-14 15:45:00,190.8,191.28,190.75,191.19,31889.0,182.2165,182.6749,182.1687,182.5889,31889.0
2024-02-14 15:50:00,191.22,191.53,191.15,191.52,36188.0,182.6176,182.9136,182.5507,182.9041,36188.0
2024-02-14 15:55:00,191.54,191.55,191.09,191.25,101963.0,182.9232,182.9327,182.4934,182.6462,101963.0
2024-02-15 09:30:00,192.17,192.89,192.17,192.66,17415.0,183.5249,184.2125,183.5249,183.9928,17415.0
2024-02-15 09:35:00,192.59,193.09,192.54,193.09,2739.0,183.926,184.4035,183.8782,184.4035,2739.0
2024-02-15 09:40:00,192.97,193.48,192.8,192.84,6163.0,184.2889,184.7759,184.1265,184.1647,6163.0
2024-02-15 09:45:00,192.96,193.3,192.7,192.7,5367.0,184.2793,184.604,184.031,184.031,5367.0
2024-02-15 09:50:00,192.77,192.94,192.57,192.66,5078.0,184.0979,184.2602,183.9069,183.9928,5078.0
2024-02-15 09:55:00,192.65,193.11,192.47,193.11,3993.0,183.9833,184.4226,183.8114,184.4226,3993.0
2024-02-15 10:00:00,193.19,193.41,193.06,193.34,6788.0,184.499,184.7091,184.3748,184.6422,6788.0
2024-02-15 10:05:00,193.32,194.08,193.22,193.9,12144.0,184.6231,185.3489,184.5276,185.177,12144.0
2024-02-15 10:10:00,193.93,194.02,193.55,193.62,7653.0,185.2057,185.2916,184.8428,184.9096,7653.0
2024-02-15 10:15:00,193.72,194.02,193.72,193.95,11215.0,185.0051,185.2916,185.0051,185.2248,11215.0
2024-02-15 10:20:00,193.94,194.29,193.85,193.98,9654.0,185.2152,185.5495,185.1293,185.2534,9654.0
2024-02-15 10:25:00,194.1,194.33,194.0,194.1,7576.0,185.368,185.5877,185.2725,185.368,7576.0
2024-02-15 10:30:00,194.02,194.02,193.65,193.68,5168.0,185.2916,185.2916,184.9383,184.9669,5168.0
2024-02-15 10:35:00,193.69,194.13,193.61,194.01,8474.0,184.9765,185.3967,184.9001,185.2821,8474.0
2024-02-15 10:40:00,194.01,194.08,193.88,193.94,7092.0,185.2821,185.3489,185.1579,185.2152,7092.0
2024-02-15 10:45:00,194.0,194.29,193.96,194.28,7826.0,185.2725,185.5495,185.2343,185.5399,7826.0
2024-02-15 10:50:00,194.23,194.45,194.17,194.4,5108.0,185.4922,185.7023,185.4349,185.6545,5108.0
2024-02-15 10:55:00,194.43,194.69,194.3,194.67,6416.0,185.6832,185.9315,185.559,185.9124,6416.0
2024-02-15 11:00:00,194.67,194.85,194.59,194.72,5498.0,185.9124,186.0843,185.836,185.9601,5498.0
2024-02-15 11:05:00,194.72,194.72,194.38,194.45,11516.0,185.9601,185.9601,185.6354,185.7023,11516.0
2024-02-15 11:10:00,194.47,194.49,194.21,194.21,8330.0,185.7214,185.7405,185.4731,185.4731,8330.0
2024-02-15 11:15:00,194.26,194.52,194.25,194.51,6870.0,185.5208,185.7691,185.5113,185.7596,6870.0
2024-02-15 11:20:00,194.44,194.44,194.09,194.26,5486.0,185.6927,185.6927,185.3585,185.5208,5486.0
2024-02-15 11:25:00,194.31,194.45,194.22,194.22,4941.0,185.5686,185.7023,185.4826,185.4826,4941.0
2024-02-15 11:30:00,194.22,194.32,194.13,194.32,4995.0,185.4826,185.5781,185.3967,185.5781,4995.0
2024-02-15 11:35:00,194.29,194.32,194.11,194.13,5071.0,185.5495,185.5781,185.3776,185.3967,5071.0
2024-02-15 11:40:00,194.23,194.23,194.09,194.1,2030.0,185.4922,185.4922,185.3585,185.368,2030.0
2024-02-15 11:45:00,194.2,194.23,193.91,193.98,7840.0,185.4635,185.4922,185.1866,185.2534,7840.0
2024-02-15 11:50:00,194.0,194.0,193.86,193.89,2691.0,185.2725,185.2725,185.1388,185.1675,2691.0
2024-02-15 11:55:00,193.89,193.98,193.64,193.64,3437.0,185.1675,185.2534,184.9287,184.9287,3437.0
2024-02-15 12:00:00,193.7,193.78,193.63,193.78,4857.0,184.986,185.0624,184.9192,185.0624,4857.0
2024-02-15 12:05:00,193.82,193.87,193.59,193.61,4163.0,185.1006,185.1484,184.881,184.9001,4163.0
2024-02-15 12:10:00,193.53,193.53,193.33,193.47,4123.0,184.8237,184.8237,184.6327,184.7664,4123.0
2024-02-15 12:15:00,193.45,193.58,193.44,193.54,3058.0,184.7473,184.8714,184.7377,184.8332,3058.0
2024-02-15 12:20:00,193.61,193.63,193.41,193.47,1627.0,184.9001,184.9192,184.7091,184.7664,1627.0
2024-02-15 12:25:00,193.42,193.46,193.27,193.28,4314.0,184.7186,184.7568,184.5754,184.5849,4314.0
2024-02-15 12:30:00,193.29,193.42,193.28,193.28,3288.0,184.5945,184.7186,184.5849,184.5849,3288.0
2024-02-15 12:35:00,193.35,193.52,193.32,193.35,3236.0,184.6518,184.8141,184.6231,184.6518,3236.0
2024-02-15 12:40:00,193.4,193.41,193.24,193.24,2904.0,184.6995,184.7091,184.5467,184.5467,2904.0
2024-02-15 12:45:00,193.28,193.35,193.19,193.24,4879.0,184.5849,184.6518,184.499,184.5467,4879.0
2024-02-15 12:50:00,193.23,193.37,193.23,193.28,4373.0,184.5372,184.6709,184.5372,184.5849,4373.0
2024-02-15 12:55:00,193.24,193.26,193.04,193.06,3564.0,184.5467,184.5658,184.3557,184.3748,3564.0
2024-02-15 13:00:00,193.05,193.05,192.89,192.93,2678.0,184.3653,184.3653,184.2125,184.2507,2678.0
2024-02-15 13:05:00,192.99,193.33,192.99,193.33,3051.0,184.308,184.6327,184.308,184.6327,3051.0
2024-02-15 13:10:00,193.31,193.44,193.27,193.27,2272.0,184.6136,184.7377,184.5754,184.5754,2272.0
2024-02-15 13:15:00,193.34,193.36,193.31,193.33,1312.0,184.6422,184.6613,184.6136,184.6327,1312.0
2024-02-15 13:20:00,193.33,193.33,193.2,193.22,5008.0,184.6327,184.6327,184.5085,184.5276,5008.0
2024-02-15 13:25:00,193.23,193.24,193.08,193.17,3393.0,184.5372,184.5467,184.3939,184.4799,3393.0
2024-02-15 13:30:00,193.16,193.34,193.16,193.28,5745.0,184.4703,184.6422,184.4703,184.5849,5745.0
2024-02-15 13:35:00,193.22,193.22,192.99,193.0,4394.0,184.5276,184.5276,184.308,184.3175,4394.0
2024-02-15 13:40:00,192.97,192.99,192.68,192.68,4528.0,184.2889,184.308,184.0119,184.0119,4528.0
2024-02-15 13:45:00,192.75,192.95,192.74,192.82,5352.0,184.0788,184.2698,184.0692,184.1456,5352.0
2024-02-15 13:50:00,192.78,193.06,192.74,193.06,6546.0,184.1074,184.3748,184.0692,184.3748,6546.0
2024-02-15 13:55:00,193.15,193.2,193.0,193.0,8263.0,184.4608,184.5085,184.3175,184.3175,8263.0
2024-02-15 14:00:00,193.06,193.18,193.04,193.11,2901.0,184.3748,184.4894,184.3557,184.4226,2901.0
2024-02-15 14:05:00,193.09,193.11,193.0,193.0,5439.0,184.4035,184.4226,184.3175,184.3175,5439.0
2024-02-15 14:10:00,193.03,193.38,193.0,193.24,5847.0,184.3462,184.6804,184.3175,184.5467,5847.0
2024-02-15 14:15:00,193.19,193.32,193.11,193.31,9844.0,184.499,184.6231,184.4226,184.6136,9844.0
2024-02-15 14:20:00,193.41,193.5,193.34,193.36,6877.0,184.7091,184.795,184.6422,184.6613,6877.0
2024-02-15 14:25:00,193.3,193.36,193.25,193.31,3649.0,184.604,184.6613,184.5563,184.6136,3649.0
2024-02-15 14:30:00,193.31,193.37,193.24,193.26,6401.0,184.6136,184.6709,184.5467,184.5658,6401.0
2024-02-15 14:35:00,193.16,193.26,193.15,193.25,2125.0,184.4703,184.5658,184.4608,184.5563,2125.0
2024-02-15 14:40:00,193.18,193.23,193.0,193.23,8082.0,184.4894,184.5372,184.3175,184.5372,8082.0
2024-02-15 14:45:00,193.27,193.31,193.16,193.24,3649.0,184.5754,184.6136,184.4703,184.5467,3649.0
2024-02-15 14:50:00,193.24,193.25,193.12,193.19,6184.0,184.5467,184.5563,184.4321,184.499,6184.0
2024-02-15 14:55:00,193.19,193.25,193.03,193.17,5388.0,184.499,184.5563,184.3462,184.4799,5388.0
2024-02-15 15:00:00,193.17,193.24,193.12,193.13,2646.0,184.4799,184.5467,184.4321,184.4417,2646.0
2024-02-15 15:05:00,193.13,193.13,192.93,193.03,10324.0,184.4417,184.4417,184.2507,184.3462,10324.0
2024-02-15 15:10:00,193.03,193.11,192.95,193.03,5476.0,184.3462,184.4226,184.2698,184.3462,5476.0
2024-02-15 15:15:00,193.03,193.14,193.01,193.12,5547.0,184.3462,184.4512,184.3271,184.4321,5547.0
2024-02-15 15:20:00,193.08,193.08,192.83,192.86,8332.0,184.3939,184.3939,184.1552,184.1838,8332.0
2024-02-15 15:25:00,192.88,192.92,192.73,192.74,4089.0,184.2029,184.2411,184.0597,184.0692,4089.0
2024-02-15 15:30:00,192.76,192.98,192.76,192.98,8507.0,184.0883,184.2984,184.0883,184.2984,8507.0
2024-02-15 15:35:00,192.98,192.99,192.64,192.64,18634.0,184.2984,184.308,183.9737,183.9737,18634.0
2024-02-15 15:40:00,192.61,192.62,192.36,192.5,13024.0,183.9451,183.9546,183.7063,183.84,13024.0
2024-02-15 15:45:00,192.53,192.58,192.29,192.45,22781.0,183.8687,183.9164,183.6395,183.7923,22781.0
2024-02-15 15:50:00,192.43,192.6,192.24,192.59,42717.0,183.7732,183.9355,183.5917,183.926,42717.0
2024-02-15 15:55:00,192.62,192.82,192.51,192.58,68636.0,183.9546,184.1456,183.8496,183.9164,68636.0
2024-02-16 09:30:00,191.25,191.74,189.73,189.73,36279.0,183.9552,184.4265,182.4932,182.4932,36279.0
2024-02-16 09:35:00,189.53,190.41,189.53,190.3,8364.0,182.3008,183.1473,182.3008,183.0415,8364.0
2024-02-16 09:40:00,190.2,190.62,190.13,190.56,4522.0,182.9453,183.3493,182.8779,183.2915,4522.0
2024-02-16 09:45:00,190.64,191.13,190.49,191.13,9055.0,183.3685,183.8398,183.2242,183.8398,9055.0
2024-02-16 09:50:00,191.14,191.23,190.92,191.05,27602.0,183.8494,183.936,183.6378,183.7629,27602.0
2024-02-16 09:55:00,191.02,191.62,190.98,191.16,10541.0,183.734,184.3111,183.6955,183.8687,10541.0
2024-02-16 10:00:00,191.39,192.05,191.16,191.93,20396.0,184.0899,184.7247,183.8687,184.6093,20396.0
2024-02-16 10:05:00,191.93,192.51,191.86,192.38,9816.0,184.6093,185.1672,184.542,185.0421,9816.0
2024-02-16 10:10:00,192.37,192.87,192.36,192.87,16002.0,185.0325,185.5134,185.0229,185.5134,16002.0
2024-02-16 10:15:00,192.9,192.94,192.49,192.93,28551.0,185.5423,185.5808,185.1479,185.5711,28551.0
2024-02-16 10:20:00,192.87,192.9,192.41,192.86,17661.0,185.5134,185.5423,185.071,185.5038,17661.0
2024-02-16 10:25:00,192.94,193.08,192.6,193.07,24661.0,185.5808,185.7154,185.2537,185.7058,24661.0
2024-02-16 10:30:00,192.9,193.26,192.9,193.09,5692.0,185.5423,185.8886,185.5423,185.725,5692.0
2024-02-16 10:35:00,193.08,193.12,192.62,192.66,10401.0,185.7154,185.7539,185.273,185.3114,10401.0
2024-02-16 10:40:00,192.61,192.61,192.33,192.56,7499.0,185.2634,185.2634,184.994,185.2153,7499.0
2024-02-16 10:45:00,192.56,192.56,191.99,192.2,7340.0,185.2153,185.2153,184.667,184.869,7340.0
2024-02-16 10:50:00,192.28,192.41,192.07,192.08,4815.0,184.9459,185.071,184.7439,184.7536,4815.0
2024-02-16 10:55:00,192.15,192.21,191.84,191.84,6112.0,184.8209,184.8786,184.5227,184.5227,6112.0
2024-02-16 11:00:00,191.85,192.04,191.66,191.72,3326.0,184.5323,184.7151,184.3496,184.4073,3326.0
2024-02-16 11:05:00,191.74,191.94,191.68,191.8,7337.0,184.4265,184.6189,184.3688,184.4842,7337.0
2024-02-16 11:10:00,191.78,192.07,191.67,191.82,5971.0,184.465,184.7439,184.3592,184.5035,5971.0
2024-02-16 11:15:00,191.79,191.99,191.75,191.99,6639.0,184.4746,184.667,184.4362,184.667,6639.0
2024-02-16 11:20:00,191.96,192.2,191.84,192.2,5583.0,184.6381,184.869,184.5227,184.869,5583.0
2024-02-16 11:25:00,192.21,192.46,192.17,192.46,2838.0,184.8786,185.1191,184.8401,185.1191,2838.0
2024-02-16 11:30:00,192.46,192.46,192.12,192.12,7385.0,185.1191,185.1191,184.792,184.792,7385.0
2024-02-16 11:35:00,192.09,192.18,192.04,192.13,3196.0,184.7632,184.8498,184.7151,184.8017,3196.0
2024-02-16 11:40:00,192.2,192.29,192.17,192.25,5871.0,184.869,184.9556,184.8401,184.9171,5871.0
2024-02-16 11:45:00,192.27,192.42,192.26,192.34,7177.0,184.9363,185.0806,184.9267,185.0036,7177.0
2024-02-16 11:50:00,192.34,192.34,192.19,192.19,11859.0,185.0036,185.0036,184.8594,184.8594,11859.0
2024-02-16 11:55:00,192.24,192.24,191.77,191.94,15375.0,184.9075,184.9075,184.4554,184.6189,15375.0
2024-02-16 12:00:00,191.94,192.03,191.67,191.95,15148.0,184.6189,184.7055,184.3592,184.6285,15148.0
2024-02-16 12:05:00,191.91,192.18,191.91,192.18,6038.0,184.5901,184.8498,184.5901,184.8498,6038.0
2024-02-16 12:10:00,192.24,192.46,192.19,192.26,11370.0,184.9075,185.1191,184.8594,184.9267,11370.0
2024-02-16 12:15:00,192.3,192.44,192.29,192.44,5142.0,184.9652,185.0998,184.9556,185.0998,5142.0
2024-02-16 12:20:00,192.46,192.48,192.36,192.36,4958.0,185.1191,185.1383,185.0229,185.0229,4958.0
2024-02-16 12:25:00,192.36,192.53,192.36,192.37,3066.0,185.0229,185.1864,185.0229,185.0325,3066.0
2024-02-16 12:30:00,192.37,192.39,191.76,191.98,18103.0,185.0325,185.0517,184.4458,184.6574,18103.0
2024-02-16 12:35:00,192.08,192.15,191.89,192.13,2840.0,184.7536,184.8209,184.5708,184.8017,2840.0
2024-02-16 12:40:00,192.12,192.12,191.76,191.85,7450.0,184.792,184.792,184.4458,184.5323,7450.0
2024-02-16 12:45:00,191.81,191.97,191.77,191.95,5296.0,184.4939,184.6478,184.4554,184.6285,5296.0
2024-02-16 12:50:00,191.88,192.04,191.81,192.03,6193.0,184.5612,184.7151,184.4939,184.7055,6193.0
2024-02-16 12:55:00,192.09,192.11,192.0,192.09,3091.0,184.7632,184.7824,184.6766,184.7632,3091.0
2024-02-16 13:00:00,192.13,192.15,191.98,192.09,3626.0,184.8017,184.8209,184.6574,184.7632,3626.0
2024-02-16 13:05:00,192.09,192.26,192.04,192.23,3447.0,184.7632,184.9267,184.7151,184.8978,3447.0
2024-02-16 13:10:00,192.24,192.24,192.09,192.12,3944.0,184.9075,184.9075,184.7632,184.792,3944.0
2024-02-16 13:15:00,192.12,192.14,191.95,192.13,5215.0,184.792,184.8113,184.6285,184.8017,5215.0
2024-02-16 13:20:00,192.18,192.4,192.13,192.31,5610.0,184.8498,185.0614,184.8017,184.9748,5610.0
2024-02-16 13:25:00,192.25,192.32,192.23,192.28,2039.0,184.9171,184.9844,184.8978,184.9459,2039.0
2024-02-16 13:30:00,192.22,192.22,192.05,192.06,8413.0,184.8882,184.8882,184.7247,184.7343,8413.0
2024-02-16 13:35:00,192.06,192.47,192.06,192.47,5456.0,184.7343,185.1287,184.7343,185.1287,5456.0
2024-02-16 13:40:00,192.52,192.59,192.23,192.27,9276.0,185.1768,185.2441,184.8978,184.9363,9276.0
2024-02-16 13:45:00,192.3,192.53,192.27,192.4,5133.0,184.9652,185.1864,184.9363,185.0614,5133.0
2024-02-16 13:50:00,192.41,192.56,192.35,192.35,6154.0,185.071,185.2153,185.0133,185.0133,6154.0
2024-02-16 13:55:00,192.35,192.37,192.16,192.33,21871.0,185.0133,185.0325,184.8305,184.994,21871.0
2024-02-16 14:00:00,192.29,192.37,192.2,192.3,5422.0,184.9556,185.0325,184.869,184.9652,5422.0
2024-02-16 14:05:00,192.4,192.44,192.35,192.42,1592.0,185.0614,185.0998,185.0133,185.0806,1592.0
2024-02-16 14:10:00,192.37,192.42,192.2,192.28,4921.0,185.0325,185.0806,184.869,184.9459,4921.0
2024-02-16 14:15:00,192.25,192.42,192.22,192.22,5563.0,184.9171,185.0806,184.8882,184.8882,5563.0
2024-02-16 14:20:00,192.19,192.27,192.19,192.22,7060.0,184.8594,184.9363,184.8594,184.8882,7060.0
2024-02-16 14:25:00,192.28,192.36,192.21,192.21,3874.0,184.9459,185.0229,184.8786,184.8786,3874.0
2024-02-16 14:30:00,192.24,192.24,191.89,191.89,6660.0,184.9075,184.9075,184.5708,184.5708,6660.0
2024-02-16 14:35:00,191.93,192.07,191.89,192.05,7270.0,184.6093,184.7439,184.5708,184.7247,7270.0
2024-02-16 14:40:00,192.08,192.14,192.03,192.14,5316.0,184.7536,184.8113,184.7055,184.8113,5316.0
2024-02-16 14:45:00,192.13,192.14,191.56,191.56,5461.0,184.8017,184.8113,184.2534,184.2534,5461.0
2024-02-16 14:50:00,191.64,191.69,191.53,191.57,5310.0,184.3303,184.3784,184.2245,184.263,5310.0
2024-02-16 14:55:00,191.64,191.66,191.43,191.45,8187.0,184.3303,184.3496,184.1284,184.1476,8187.0
2024-02-16 15:00:00,191.47,191.59,191.19,191.51,18979.0,184.1668,184.2823,183.8975,184.2053,18979.0
2024-02-16 15:05:00,191.59,191.68,191.49,191.56,17151.0,184.2823,184.3688,184.1861,184.2534,17151.0
2024-02-16 15:10:00,191.54,191.6,191.48,191.48,9673.0,184.2342,184.2919,184.1765,184.1765,9673.0
2024-02-16 15:15:00,191.5,191.75,191.49,191.71,6883.0,184.1957,184.4362,184.1861,184.3977,6883.0
2024-02-16 15:20:00,191.71,191.72,191.5,191.61,7059.0,184.3977,184.4073,184.1957,184.3015,7059.0
2024-02-16 15:25:00,191.6,191.61,191.33,191.56,11812.0,184.2919,184.3015,184.0322,184.2534,11812.0
2024-02-16 15:30:00,191.56,191.68,191.5,191.64,11327.0,184.2534,184.3688,184.1957,184.3303,11327.0
2024-02-16 15:35:00,191.6,191.97,191.6,191.94,13645.0,184.2919,184.6478,184.2919,184.6189,13645.0
2024-02-16 15:40:00,191.95,191.97,191.58,191.61,16946.0,184.6285,184.6478,184.2726,184.3015,16946.0
2024-02-16 15:45:00,191.59,191.64,191.29,191.34,22756.0,184.2823,184.3303,183.9937,184.0418,22756.0
2024-02-16 15:50:00,191.37,191.7,191.37,191.39,43301.0,184.0706,184.3881,184.0706,184.0899,43301.0
2024-02-16 15:55:00,191.46,191.52,191.13,191.16,90012.0,184.1572,184.2149,183.8398,183.8687,90012.0
2024-02-20 09:30:00,192.36,193.12,192.23,192.82,39426.0,185.0229,185.7539,184.8978,185.4653,39426.0
2024-02-20 09:35:00,192.86,193.53,192.61,193.16,13467.0,185.5038,186.1483,185.2634,185.7924,13467.0
2024-02-20 09:40:00,193.06,194.1,193.06,193.66,12234.0,185.6962,186.6965,185.6962,186.2733,12234.0
2024-02-20 09:45:00,193.69,194.15,193.68,193.87,7940.0,186.3022,186.7446,186.2925,186.4753,7940.0
2024-02-20 09:50:00,194.0,194.75,193.83,194.68,19068.0,186.6003,187.3217,186.4368,187.2544,19068.0
2024-02-20 09:55:00,194.59,194.76,194.08,194.14,10620.0,187.1678,187.3313,186.6773,186.735,10620.0
2024-02-20 10:00:00,194.23,194.6,194.04,194.45,14018.0,186.8216,187.1774,186.6388,187.0332,14018.0
2024-02-20 10:05:00,194.52,194.64,194.36,194.49,11406.0,187.1005,187.2159,186.9466,187.0716,11406.0
2024-02-20 10:10:00,194.49,194.66,194.42,194.44,12924.0,187.0716,187.2352,187.0043,187.0235,12924.0
2024-02-20 10:15:00,194.56,194.84,194.48,194.64,14747.0,187.139,187.4083,187.062,187.2159,14747.0
2024-02-20 10:20:00,194.55,194.89,194.36,194.59,6659.0,187.1294,187.4564,186.9466,187.1678,6659.0
2024-02-20 10:25:00,194.68,194.79,194.54,194.77,11469.0,187.2544,187.3602,187.1197,187.341,11469.0
2024-02-20 10:30:00,194.65,195.11,194.65,195.05,14025.0,187.2255,187.668,187.2255,187.6103,14025.0
2024-02-20 10:35:00,194.9,195.04,194.46,194.65,9238.0,187.466,187.6007,187.0428,187.2255,9238.0
2024-02-20 10:40:00,194.6,194.6,194.31,194.38,9725.0,187.1774,187.1774,186.8985,186.9658,9725.0
2024-02-20 10:45:00,194.37,194.4,194.15,194.17,6735.0,186.9562,186.9851,186.7446,186.7638,6735.0
2024-02-20 10:50:00,194.21,194.27,193.92,193.94,14984.0,186.8023,186.86,186.5234,186.5426,14984.0
2024-02-20 10:55:00,193.87,193.89,193.16,193.31,11357.0,186.4753,186.4945,185.7924,185.9367,11357.0
2024-02-20 11:00:00,193.36,193.39,192.9,193.04,8955.0,185.9847,186.0136,185.5423,185.6769,8955.0
2024-02-20 11:05:00,192.99,193.38,192.95,193.33,11113.0,185.6289,186.004,185.5904,185.9559,11113.0
2024-02-20 11:10:00,193.31,193.39,193.01,193.17,12880.0,185.9367,186.0136,185.6481,185.802,12880.0
2024-02-20 11:15:00,193.17,193.35,193.12,193.27,5822.0,185.802,185.9751,185.7539,185.8982,5822.0
2024-02-20 11:20:00,193.28,193.4,193.01,193.01,9431.0,185.9078,186.0232,185.6481,185.6481,9431.0
2024-02-20 11:25:00,193.01,193.23,192.92,193.13,13701.0,185.6481,185.8597,185.5615,185.7635,13701.0
2024-02-20 11:30:00,193.14,193.27,193.0,193.27,11564.0,185.7731,185.8982,185.6385,185.8982,11564.0
2024-02-20 11:35:00,193.27,193.69,193.27,193.69,9263.0,185.8982,186.3022,185.8982,186.3022,9263.0
2024-02-20 11:40:00,193.69,193.81,193.36,193.36,7614.0,186.3022,186.4176,185.9847,185.9847,7614.0
2024-02-20 11:45:00,193.41,193.61,193.36,193.57,5491.0,186.0328,186.2252,185.9847,186.1867,5491.0
2024-02-20 11:50:00,193.72,193.81,193.66,193.68,3297.0,186.331,186.4176,186.2733,186.2925,3297.0
2024-02-20 11:55:00,193.61,193.94,193.61,193.78,7810.0,186.2252,186.5426,186.2252,186.3887,7810.0
2024-02-20 12:00:00,193.9,193.9,193.55,193.66,5615.0,186.5041,186.5041,186.1675,186.2733,5615.0
2024-02-20 12:05:00,193.63,194.28,193.59,194.18,9943.0,186.2444,186.8697,186.206,186.7735,9943.0
2024-02-20 12:10:00,194.16,194.33,193.99,194.14,6147.0,186.7542,186.9177,186.5907,186.735,6147.0
2024-02-20 12:15:00,194.13,194.59,194.12,194.26,5396.0,186.7254,187.1678,186.7158,186.8504,5396.0
2024-02-20 12:20:00,194.19,194.53,194.19,194.39,8343.0,186.7831,187.1101,186.7831,186.9755,8343.0
2024-02-20 12:25:00,194.4,194.4,194.18,194.2,3694.0,186.9851,186.9851,186.7735,186.7927,3694.0
2024-02-20 12:30:00,194.15,194.41,194.12,194.32,5388.0,186.7446,186.9947,186.7158,186.9081,5388.0
2024-02-20 12:35:00,194.34,194.46,194.25,194.43,6065.0,186.9274,187.0428,186.8408,187.0139,6065.0
2024-02-20 12:40:00,194.47,194.52,194.27,194.42,5969.0,187.0524,187.1005,186.86,187.0043,5969.0
2024-02-20 12:45:00,194.46,194.51,194.29,194.39,8407.0,187.0428,187.0909,186.8793,186.9755,8407.0
2024-02-20 12:50:00,194.4,194.55,194.37,194.53,8596.0,186.9851,187.1294,186.9562,187.1101,8596.0
2024-02-20 12:55:00,194.5,194.72,194.47,194.56,9982.0,187.0813,187.2929,187.0524,187.139,9982.0
2024-02-20 13:00:00,194.52,194.53,194.4,194.47,5162.0,187.1005,187.1101,186.9851,187.0524,5162.0
2024-02-20 13:05:00,194.5,194.65,194.49,194.55,8553.0,187.0813,187.2255,187.0716,187.1294,8553.0
2024-02-20 13:10:00,194.62,194.62,194.47,194.49,5017.0,187.1967,187.1967,187.0524,187.0716,5017.0
2024-02-20 13:15:00,194.49,194.58,194.31,194.58,7963.0,187.0716,187.1582,186.8985,187.1582,7963.0
2024-02-20 13:20:00,194.58,194.66,194.52,194.63,5439.0,187.1582,187.2352,187.1005,187.2063,5439.0
2024-02-20 13:25:00,194.64,194.79,194.57,194.62,6575.0,187.2159,187.3602,187.1486,187.1967,6575.0
2024-02-20 13:30:00,194.59,194.6,194.44,194.5,2548.0,187.1678,187.1774,187.0235,187.0813,2548.0
2024-02-20 13:35:00,194.53,194.65,194.28,194.28,7829.0,187.1101,187.2255,186.8697,186.8697,7829.0
2024-02-20 13:40:00,194.31,194.48,194.26,194.48,5537.0,186.8985,187.062,186.8504,187.062,5537.0
2024-02-20 13:45:00,194.48,194.48,194.34,194.37,8879.0,187.062,187.062,186.9274,186.9562,8879.0
2024-02-20 13:50:00,194.36,194.49,194.25,194.3,6470.0,186.9466,187.0716,186.8408,186.8889,6470.0
2024-02-20 13:55:00,194.3,194.31,194.0,194.0,13941.0,186.8889,186.8985,186.6003,186.6003,13941.0
2024-02-20 14:00:00,194.05,194.13,193.95,194.02,10422.0,186.6484,186.7254,186.5522,186.6196,10422.0
2024-02-20 14:05:00,194.05,194.34,193.97,194.28,6422.0,186.6484,186.9274,186.5715,186.8697,6422.0
2024-02-20 14:10:00,194.27,194.31,194.04,194.15,5693.0,186.86,186.8985,186.6388,186.7446,5693.0
2024-02-20 14:15:00,194.17,194.25,194.13,194.23,5635.0,186.7638,186.8408,186.7254,186.8216,5635.0
2024-02-20 14:20:00,194.23,194.31,194.17,194.31,4904.0,186.8216,186.8985,186.7638,186.8985,4904.0
2024-02-20 14:25:00,194.31,194.4,194.22,194.36,4613.0,186.8985,186.9851,186.8119,186.9466,4613.0
2024-02-20 14:30:00,194.32,194.35,193.94,193.99,8874.0,186.9081,186.937,186.5426,186.5907,8874.0
2024-02-20 14:35:00,194.02,194.02,193.84,193.89,6532.0,186.6196,186.6196,186.4464,186.4945,6532.0
2024-02-20 14:40:00,193.86,194.18,193.84,193.98,8868.0,186.4657,186.7735,186.4464,186.5811,8868.0
2024-02-20 14:45:00,194.0,194.12,194.0,194.06,5706.0,186.6003,186.7158,186.6003,186.658,5706.0
2024-02-20 14:50:00,194.05,194.31,194.05,194.16,6633.0,186.6484,186.8985,186.6484,186.7542,6633.0
2024-02-20 14:55:00,194.14,194.31,194.09,194.31,4179.0,186.735,186.8985,186.6869,186.8985,4179.0
2024-02-20 15:00:00,194.35,194.38,193.99,194.1,8740.0,186.937,186.9658,186.5907,186.6965,8740.0
2024-02-20 15:05:00,194.12,194.16,194.04,194.04,6356.0,186.7158,186.7542,186.6388,186.6388,6356.0
2024-02-20 15:10:00,194.02,194.12,193.98,194.12,10904.0,186.6196,186.7158,186.5811,186.7158,10904.0
2024-02-20 15:15:00,194.11,194.15,193.85,193.85,7676.0,186.7061,186.7446,186.4561,186.4561,7676.0
2024-02-20 15:20:00,193.88,193.94,193.71,193.81,6860.0,186.4849,186.5426,186.3214,186.4176,6860.0
2024-02-20 15:25:00,193.83,193.91,193.76,193.91,7832.0,186.4368,186.5138,186.3695,186.5138,7832.0
2024-02-20 15:30:00,193.92,193.94,193.67,193.77,11414.0,186.5234,186.5426,186.2829,186.3791,11414.0
2024-02-20 15:35:00,193.74,193.9,193.67,193.79,10569.0,186.3502,186.5041,186.2829,186.3983,10569.0
2024-02-20 15:40:00,193.81,194.13,193.81,193.96,12354.0,186.4176,186.7254,186.4176,186.5619,12354.0
2024-02-20 15:45:00,193.93,193.96,193.45,193.54,18694.0,186.533,186.5619,186.0713,186.1579,18694.0
2024-02-20 15:50:00,193.57,193.83,193.42,193.42,38068.0,186.1867,186.4368,186.0425,186.0425,38068.0
2024-02-20 15:55:00,193.46,193.67,193.33,193.56,94071.0,186.0809,186.2829,185.9559,186.1771,94071.0
2024-02-21 09:30:00,194.8,195.33,193.31,194.3,36526.0,187.3698,187.8796,185.9367,186.8889,36526.0
2024-02-21 09:35:00,194.18,194.78,194.11,194.72,4952.0,186.7735,187.3506,186.7061,187.2929,4952.0
2024-02-21 09:40:00,194.56,195.16,194.46,195.05,8600.0,187.139,187.7161,187.0428,187.6103,8600.0
2024-02-21 09:45:00,194.96,195.08,194.37,194.41,4087.0,187.5237,187.6391,186.9562,186.9947,4087.0
2024-02-21 09:50:00,194.47,194.65,194.07,194.07,2931.0,187.0524,187.2255,186.6677,186.6677,2931.0
2024-02-21 09:55:00,194.0,194.12,193.69,193.69,2394.0,186.6003,186.7158,186.3022,186.3022,2394.0
2024-02-21 10:00:00,193.81,193.91,193.14,193.14,8388.0,186.4176,186.5138,185.7731,185.7731,8388.0
2024-02-21 10:05:00,193.07,193.47,192.78,193.47,6020.0,185.7058,186.0905,185.4269,186.0905,6020.0
2024-02-21 10:10:00,193.31,193.43,193.23,193.4,3254.0,185.9367,186.0521,185.8597,186.0232,3254.0
2024-02-21 10:15:00,193.37,193.4,193.24,193.28,1700.0,185.9944,186.0232,185.8693,185.9078,1700.0
2024-02-21 10:20:00,193.17,193.37,193.06,193.3,3759.0,185.802,185.9944,185.6962,185.927,3759.0
2024-02-21 10:25:00,193.22,193.43,193.22,193.27,5679.0,185.8501,186.0521,185.8501,185.8982,5679.0
2024-02-21 10:30:00,193.18,193.18,192.74,192.85,11651.0,185.8116,185.8116,185.3884,185.4942,11651.0
2024-02-21 10:35:00,192.85,193.03,192.75,193.02,6986.0,185.4942,185.6673,185.398,185.6577,6986.0
2024-02-21 10:40:00,193.03,193.03,192.85,192.87,4733.0,185.6673,185.6673,185.4942,185.5134,4733.0
2024-02-21 10:45:00,192.81,193.02,192.78,192.87,4285.0,185.4557,185.6577,185.4269,185.5134,4285.0
2024-02-21 10:50:00,193.01,193.33,193.0,193.11,10247.0,185.6481,185.9559,185.6385,185.7443,10247.0
2024-02-21 10:55:00,193.17,193.17,192.91,192.96,4538.0,185.802,185.802,185.5519,185.6,4538.0
2024-02-21 11:00:00,192.97,193.43,192.96,193.39,3800.0,185.6096,186.0521,185.6,186.0136,3800.0
2024-02-21 11:05:00,193.33,193.45,193.29,193.42,3918.0,185.9559,186.0713,185.9174,186.0425,3918.0
2024-02-21 11:10:00,193.38,193.43,193.25,193.25,3638.0,186.004,186.0521,185.8789,185.8789,3638.0
2024-02-21 11:15:00,193.24,193.34,193.21,193.27,2372.0,185.8693,185.9655,185.8405,185.8982,2372.0
2024-02-21 11:20:00,193.25,193.39,193.16,193.17,4355.0,185.8789,186.0136,185.7924,185.802,4355.0
2024-02-21 11:25:00,193.2,193.35,193.16,193.23,3267.0,185.8308,185.9751,185.7924,185.8597,3267.0
2024-02-21 11:30:00,193.2,193.22,193.01,193.03,6531.0,185.8308,185.8501,185.6481,185.6673,6531.0
2024-02-21 11:35:00,193.03,193.13,192.93,193.13,2156.0,185.6673,185.7635,185.5711,185.7635,2156.0
2024-02-21 11:40:00,193.13,193.37,193.12,193.37,3507.0,185.7635,185.9944,185.7539,185.9944,3507.0
2024-02-21 11:45:00,193.38,193.42,193.21,193.34,6342.0,186.004,186.0425,185.8405,185.9655,6342.0
2024-02-21 11:50:00,193.31,193.43,193.27,193.39,6581.0,185.9367,186.0521,185.8982,186.0136,6581.0
2024-02-21 11:55:00,193.37,193.51,193.26,193.5,3772.0,185.9944,186.129,185.8886,186.1194,3772.0
2024-02-21 12:00:00,193.46,193.7,193.46,193.69,11162.0,186.0809,186.3118,186.0809,186.3022,11162.0
2024-02-21 12:05:00,193.71,193.89,193.71,193.83,4359.0,186.3214,186.4945,186.3214,186.4368,4359.0
2024-02-21 12:10:00,193.86,193.92,193.77,193.83,2743.0,186.4657,186.5234,186.3791,186.4368,2743.0
2024-02-21 12:15:00,193.88,193.88,193.76,193.8,2311.0,186.4849,186.4849,186.3695,186.408,2311.0
2024-02-21 12:20:00,193.74,193.9,193.74,193.84,2607.0,186.3502,186.5041,186.3502,186.4464,2607.0
2024-02-21 12:25:00,193.78,193.79,193.48,193.51,4637.0,186.3887,186.3983,186.1002,186.129,4637.0
2024-02-21 12:30:00,193.48,193.48,193.29,193.3,3428.0,186.1002,186.1002,185.9174,185.927,3428.0
2024-02-21 12:35:00,193.25,193.3,193.21,193.25,2144.0,185.8789,185.927,185.8405,185.8789,2144.0
2024-02-21 12:40:00,193.21,193.33,193.13,193.13,2825.0,185.8405,185.9559,185.7635,185.7635,2825.0
2024-02-21 12:45:00,193.21,193.33,193.15,193.33,1306.0,185.8405,185.9559,185.7828,185.9559,1306.0
2024-02-21 12:50:00,193.36,193.36,193.29,193.33,683.0,185.9847,185.9847,185.9174,185.9559,683.0
2024-02-21 12:55:00,193.27,193.38,193.22,193.33,2489.0,185.8982,186.004,185.8501,185.9559,2489.0
2024-02-21 13:00:00,193.31,193.31,193.07,193.08,2760.0,185.9367,185.9367,185.7058,185.7154,2760.0
2024-02-21 13:05:00,193.13,193.27,193.11,193.27,2260.0,185.7635,185.8982,185.7443,185.8982,2260.0
2024-02-21 13:10:00,193.22,193.27,193.17,193.17,5025.0,185.8501,185.8982,185.802,185.802,5025.0
2024-02-21 13:15:00,193.16,193.3,193.08,193.22,4023.0,185.7924,185.927,185.7154,185.8501,4023.0
2024-02-21 13:20:00,193.26,193.3,193.23,193.28,2451.0,185.8886,185.927,185.8597,185.9078,2451.0
2024-02-21 13:25:00,193.24,193.44,193.23,193.44,2719.0,185.8693,186.0617,185.8597,186.0617,2719.0
2024-02-21 13:30:00,193.36,193.41,193.2,193.2,1908.0,185.9847,186.0328,185.8308,185.8308,1908.0
2024-02-21 13:35:00,193.22,193.23,193.08,193.09,1799.0,185.8501,185.8597,185.7154,185.725,1799.0
2024-02-21 13:40:00,193.17,193.17,193.04,193.07,5219.0,185.802,185.802,185.6769,185.7058,5219.0
2024-02-21 13:45:00,193.09,193.13,193.07,193.11,2929.0,185.725,185.7635,185.7058,185.7443,2929.0
2024-02-21 13:50:00,193.06,193.1,192.99,193.01,3348.0,185.6962,185.7347,185.6289,185.6481,3348.0
2024-02-21 13:55:00,192.99,193.03,192.96,192.98,2202.0,185.6289,185.6673,185.6,185.6192,2202.0
2024-02-21 14:00:00,192.93,193.12,192.92,193.07,3866.0,185.5711,185.7539,185.5615,185.7058,3866.0
2024-02-21 14:05:00,193.07,193.09,193.0,193.06,13246.0,185.7058,185.725,185.6385,185.6962,13246.0
2024-02-21 14:10:00,193.1,193.14,192.92,192.93,4115.0,185.7347,185.7731,185.5615,185.5711,4115.0
2024-02-21 14:15:00,192.89,192.94,192.84,192.87,7713.0,185.5327,185.5808,185.4846,185.5134,7713.0
2024-02-21 14:20:00,192.86,192.87,192.72,192.75,5056.0,185.5038,185.5134,185.3692,185.398,5056.0
2024-02-21 14:25:00,192.74,192.99,192.72,192.99,2932.0,185.3884,185.6289,185.3692,185.6289,2932.0
2024-02-21 14:30:00,193.0,193.0,192.77,192.8,8896.0,185.6385,185.6385,185.4172,185.4461,8896.0
2024-02-21 14:35:00,192.82,192.84,192.58,192.58,8558.0,185.4653,185.4846,185.2345,185.2345,8558.0
2024-02-21 14:40:00,192.55,192.7,192.53,192.65,6908.0,185.2056,185.3499,185.1864,185.3018,6908.0
2024-02-21 14:45:00,192.64,192.64,192.3,192.35,7239.0,185.2922,185.2922,184.9652,185.0133,7239.0
2024-02-21 14:50:00,192.35,192.52,192.33,192.33,8321.0,185.0133,185.1768,184.994,184.994,8321.0
2024-02-21 14:55:00,192.36,192.38,192.24,192.33,7251.0,185.0229,185.0421,184.9075,184.994,7251.0
2024-02-21 15:00:00,192.32,192.35,192.01,192.05,8572.0,184.9844,185.0133,184.6862,184.7247,8572.0
2024-02-21 15:05:00,192.06,192.07,192.0,192.01,3230.0,184.7343,184.7439,184.6766,184.6862,3230.0
2024-02-21 15:10:00,192.0,192.12,191.97,192.02,7918.0,184.6766,184.792,184.6478,184.6959,7918.0
2024-02-21 15:15:00,192.02,192.03,191.88,191.94,3775.0,184.6959,184.7055,184.5612,184.6189,3775.0
2024-02-21 15:20:00,191.91,191.92,191.82,191.84,3572.0,184.5901,184.5997,184.5035,184.5227,3572.0
2024-02-21 15:25:00,191.82,191.97,191.8,191.9,6938.0,184.5035,184.6478,184.4842,184.5804,6938.0
2024-02-21 15:30:00,191.88,192.15,191.8,192.1,7835.0,184.5612,184.8209,184.4842,184.7728,7835.0
2024-02-21 15:35:00,192.07,192.28,192.04,192.15,8441.0,184.7439,184.9459,184.7151,184.8209,8441.0
2024-02-21 15:40:00,192.17,192.38,192.11,192.34,7163.0,184.8401,185.0421,184.7824,185.0036,7163.0
2024-02-21 15:45:00,192.34,192.37,192.01,192.16,15044.0,185.0036,185.0325,184.6862,184.8305,15044.0
2024-02-21 15:50:00,192.2,192.33,192.13,192.33,20850.0,184.869,184.994,184.8017,184.994,20850.0
2024-02-21 15:55:00,192.26,192.6,192.26,192.49,60127.0,184.9267,185.2537,184.9267,185.1479,60127.0
2024-02-22 09:30:00,191.56,191.56,189.83,190.37,50688.0,184.2534,184.2534,182.5894,183.1088,50688.0
2024-02-22 09:35:00,190.36,190.43,189.73,189.74,9474.0,183.0992,183.1665,182.4932,182.5028,9474.0
2024-02-22 09:40:00,189.72,190.1,189.57,190.1,15083.0,182.4836,182.8491,182.3393,182.8491,15083.0
2024-02-22 09:45:00,190.25,190.39,189.77,190.03,11561.0,182.9934,183.128,182.5317,182.7818,11561.0
2024-02-22 09:50:00,189.97,189.97,189.2,189.49,17811.0,182.724,182.724,181.9834,182.2624,17811.0
2024-02-22 09:55:00,189.41,189.55,188.5,188.63,36696.0,182.1854,182.3201,181.3101,181.4352,36696.0
2024-02-22 10:00:00,188.55,188.96,188.55,188.76,22425.0,181.3582,181.7526,181.3582,181.5602,22425.0
2024-02-22 10:05:00,188.68,188.75,188.38,188.55,27095.0,181.4833,181.5506,181.1947,181.3582,27095.0
2024-02-22 10:10:00,188.56,188.79,188.46,188.57,13213.0,181.3678,181.5891,181.2716,181.3774,13213.0
2024-02-22 10:15:00,188.61,188.7,187.99,188.31,28472.0,181.4159,181.5025,180.8196,181.1274,28472.0
2024-02-22 10:20:00,188.34,188.68,188.0,188.68,12581.0,181.1562,181.4833,180.8292,181.4833,12581.0
2024-02-22 10:25:00,188.65,189.06,188.53,188.99,8320.0,181.4544,181.8488,181.339,181.7814,8320.0
2024-02-22 10:30:00,188.98,189.27,188.78,188.78,10997.0,181.7718,182.0507,181.5794,181.5794,10997.0
2024-02-22 10:35:00,188.89,189.21,188.89,189.02,15730.0,181.6852,181.993,181.6852,181.8103,15730.0
2024-02-22 10:40:00,189.03,189.91,189.02,189.59,21244.0,181.8199,182.6663,181.8103,182.3585,21244.0
2024-02-22 10:45:00,189.55,189.66,189.11,189.22,21999.0,182.3201,182.4259,181.8968,182.0027,21999.0
2024-02-22 10:50:00,189.21,189.29,188.97,189.19,10371.0,181.993,182.07,181.7622,181.9738,10371.0
2024-02-22 10:55:00,189.18,189.4,189.0,189.4,17119.0,181.9642,182.1758,181.791,182.1758,17119.0
2024-02-22 11:00:00,189.38,189.52,189.23,189.43,9292.0,182.1566,182.2912,182.0123,182.2046,9292.0
2024-02-22 11:05:00,189.48,189.75,189.44,189.74,6051.0,182.2527,182.5124,182.2143,182.5028,6051.0
2024-02-22 11:10:00,189.77,190.07,189.69,189.96,8814.0,182.5317,182.8202,182.4547,182.7144,8814.0
2024-02-22 11:15:00,189.97,190.19,189.87,190.08,15614.0,182.724,182.9357,182.6279,182.8299,15614.0
2024-02-22 11:20:00,190.03,190.08,189.6,189.69,16304.0,182.7818,182.8299,182.3682,182.4547,16304.0
2024-02-22 11:25:00,189.77,190.01,189.7,189.91,16128.0,182.5317,182.7625,182.4643,182.6663,16128.0
2024-02-22 11:30:00,189.89,190.37,189.82,190.37,14905.0,182.6471,183.1088,182.5798,183.1088,14905.0
2024-02-22 11:35:00,190.33,190.76,190.28,190.73,9138.0,183.0703,183.4839,183.0222,183.4551,9138.0
2024-02-22 11:40:00,190.65,190.9,190.56,190.85,9575.0,183.3781,183.6186,183.2915,183.5705,9575.0
2024-02-22 11:45:00,190.86,190.93,190.79,190.84,7842.0,183.5801,183.6474,183.5128,183.5609,7842.0
2024-02-22 11:50:00,190.9,191.08,190.81,190.82,5632.0,183.6186,183.7917,183.532,183.5416,5632.0
2024-02-22 11:55:00,190.88,191.03,190.77,191.0,7708.0,183.5993,183.7436,183.4935,183.7148,7708.0
2024-02-22 12:00:00,191.02,191.39,191.01,191.36,3086.0,183.734,184.0899,183.7244,184.061,3086.0
2024-02-22 12:05:00,191.37,191.54,191.29,191.53,13896.0,184.0706,184.2342,183.9937,184.2245,13896.0
2024-02-22 12:10:00,191.46,191.69,191.46,191.55,5785.0,184.1572,184.3784,184.1572,184.2438,5785.0
2024-02-22 12:15:00,191.49,191.69,191.47,191.63,4208.0,184.1861,184.3784,184.1668,184.3207,4208.0
2024-02-22 12:20:00,191.65,191.66,191.53,191.63,1630.0,184.34,184.3496,184.2245,184.3207,1630.0
2024-02-22 12:25:00,191.69,191.9,191.65,191.73,6386.0,184.3784,184.5804,184.34,184.4169,6386.0
2024-02-22 12:30:00,191.71,191.79,191.67,191.7,3754.0,184.3977,184.4746,184.3592,184.3881,3754.0
2024-02-22 12:35:00,191.71,191.76,191.63,191.67,1301.0,184.3977,184.4458,184.3207,184.3592,1301.0
2024-02-22 12:40:00,191.67,191.77,191.67,191.75,3903.0,184.3592,184.4554,184.3592,184.4362,3903.0
2024-02-22 12:45:00,191.77,191.84,191.73,191.78,5549.0,184.4554,184.5227,184.4169,184.465,5549.0
2024-02-22 12:50:00,191.83,191.92,191.75,191.8,4635.0,184.5131,184.5997,184.4362,184.4842,4635.0
2024-02-22 12:55:00,191.8,191.97,191.78,191.97,7862.0,184.4842,184.6478,184.465,184.6478,7862.0
2024-02-22 13:00:00,191.91,192.03,191.84,191.87,5327.0,184.5901,184.7055,184.5227,184.5516,5327.0
2024-02-22 13:05:00,191.83,191.9,191.8,191.87,4435.0,184.5131,184.5804,184.4842,184.5516,4435.0
2024-02-22 13:10:00,191.84,191.94,191.73,191.88,3693.0,184.5227,184.6189,184.4169,184.5612,3693.0
2024-02-22 13:15:00,191.9,192.17,191.85,192.17,4368.0,184.5804,184.8401,184.5323,184.8401,4368.0
2024-02-22 13:20:00,192.2,192.36,192.15,192.33,3706.0,184.869,185.0229,184.8209,184.994,3706.0
2024-02-22 13:25:00,192.36,192.45,192.22,192.43,5207.0,185.0229,185.1095,184.8882,185.0902,5207.0
2024-02-22 13:30:00,192.5,192.75,192.5,192.72,2809.0,185.1575,185.398,185.1575,185.3692,2809.0
2024-02-22 13:35:00,192.77,192.84,192.67,192.77,4363.0,185.4172,185.4846,185.3211,185.4172,4363.0
2024-02-22 13:40:00,192.78,193.34,192.78,193.34,21676.0,185.4269,185.9655,185.4269,185.9655,21676.0
2024-02-22 13:45:00,193.31,193.31,193.14,193.16,3942.0,185.9367,185.9367,185.7731,185.7924,3942.0
2024-02-22 13:50:00,193.13,193.23,193.1,193.19,3133.0,185.7635,185.8597,185.7347,185.8212,3133.0
2024-02-22 13:55:00,193.16,193.17,193.03,193.03,3461.0,185.7924,185.802,185.6673,185.6673,3461.0
2024-02-22 14:00:00,193.06,193.47,193.06,193.43,3338.0,185.6962,186.0905,185.6962,186.0521,3338.0
2024-02-22 14:05:00,193.43,193.47,193.27,193.36,5383.0,186.0521,186.0905,185.8982,185.9847,5383.0
2024-02-22 14:10:00,193.34,193.39,193.13,193.39,5043.0,185.9655,186.0136,185.7635,186.0136,5043.0
2024-02-22 14:15:00,193.44,193.59,193.29,193.59,6409.0,186.0617,186.206,185.9174,186.206,6409.0
2024-02-22 14:20:00,193.63,193.63,193.44,193.45,3712.0,186.2444,186.2444,186.0617,186.0713,3712.0
2024-02-22 14:25:00,193.46,193.53,193.38,193.45,4668.0,186.0809,186.1483,186.004,186.0713,4668.0
2024-02-22 14:30:00,193.45,193.53,193.11,193.12,3786.0,186.0713,186.1483,185.7443,185.7539,3786.0
2024-02-22 14:35:00,193.14,193.3,193.06,193.29,4122.0,185.7731,185.927,185.6962,185.9174,4122.0
2024-02-22 14:40:00,193.33,193.48,193.27,193.41,14221.0,185.9559,186.1002,185.8982,186.0328,14221.0
2024-02-22 14:45:00,193.37,193.4,193.18,193.4,3235.0,185.9944,186.0232,185.8116,186.0232,3235.0
2024-02-22 14:50:00,193.46,193.58,193.4,193.58,4422.0,186.0809,186.1964,186.0232,186.1964,4422.0
2024-02-22 14:55:00,193.61,193.69,193.44,193.48,10309.0,186.2252,186.3022,186.0617,186.1002,10309.0
2024-02-22 15:00:00,193.51,193.66,193.5,193.56,6182.0,186.129,186.2733,186.1194,186.1771,6182.0
2024-02-22 15:05:00,193.55,193.6,193.29,193.36,4467.0,186.1675,186.2156,185.9174,185.9847,4467.0
2024-02-22 15:10:00,193.41,193.49,193.39,193.45,2923.0,186.0328,186.1098,186.0136,186.0713,2923.0
2024-02-22 15:15:00,193.42,193.52,193.39,193.48,6274.0,186.0425,186.1386,186.0136,186.1002,6274.0
2024-02-22 15:20:00,193.48,193.56,193.44,193.52,3630.0,186.1002,186.1771,186.0617,186.1386,3630.0
2024-02-22 15:25:00,193.53,193.61,193.31,193.58,11111.0,186.1483,186.2252,185.9367,186.1964,11111.0
2024-02-22 15:30:00,193.55,193.62,193.45,193.6,4373.0,186.1675,186.2348,186.0713,186.2156,4373.0
2024-02-22 15:35:00,193.61,193.71,193.57,193.69,6812.0,186.2252,186.3214,186.1867,186.3022,6812.0
2024-02-22 15:40:00,193.7,193.79,193.41,193.41,7247.0,186.3118,186.3983,186.0328,186.0328,7247.0
2024-02-22 15:45:00,193.44,193.51,193.31,193.42,10767.0,186.0617,186.129,185.9367,186.0425,10767.0
2024-02-22 15:50:00,193.39,193.59,193.27,193.48,19518.0,186.0136,186.206,185.8982,186.1002,19518.0
2024-02-22 15:55:00,193.53,193.73,193.5,193.54,63647.0,186.1483,186.3406,186.1194,186.1579,63647.0
2024-02-23 09:30:00,193.06,193.67,192.44,192.44,31181.0,185.6962,186.2829,185.0998,185.0998,31181.0
2024-02-23 09:35:00,192.65,193.06,192.48,193.06,11425.0,185.3018,185.6962,185.1383,185.6962,11425.0
2024-02-23 09:40:00,193.28,193.75,193.06,193.59,7893.0,185.9078,186.3599,185.6962,186.206,7893.0
2024-02-23 09:45:00,193.62,194.01,193.25,194.01,7882.0,186.2348,186.61,185.8789,186.61,7882.0
2024-02-23 09:50:00,194.01,194.01,193.57,193.93,31755.0,186.61,186.61,186.1867,186.533,31755.0
2024-02-23 09:55:00,193.93,194.5,193.93,194.37,18963.0,186.533,187.0813,186.533,186.9562,18963.0
2024-02-23 10:00:00,194.44,194.59,193.74,194.01,10656.0,187.0235,187.1678,186.3502,186.61,10656.0
2024-02-23 10:05:00,194.15,194.26,193.78,193.98,9384.0,186.7446,186.8504,186.3887,186.5811,9384.0
2024-02-23 10:10:00,194.05,194.12,193.67,193.95,6750.0,186.6484,186.7158,186.2829,186.5522,6750.0
2024-02-23 10:15:00,194.05,194.11,193.67,193.96,11206.0,186.6484,186.7061,186.2829,186.5619,11206.0
2024-02-23 10:20:00,194.03,194.55,193.92,194.36,12266.0,186.6292,187.1294,186.5234,186.9466,12266.0
2024-02-23 10:25:00,194.41,194.86,194.41,194.67,7415.0,186.9947,187.4275,186.9947,187.2448,7415.0
2024-02-23 10:30:00,194.74,195.0,194.74,195.0,14896.0,187.3121,187.5622,187.3121,187.5622,14896.0
2024-02-23 10:35:00,195.06,195.11,194.68,194.69,5502.0,187.6199,187.668,187.2544,187.264,5502.0
2024-02-23 10:40:00,194.75,195.32,194.64,195.15,13781.0,187.3217,187.87,187.2159,187.7065,13781.0
2024-02-23 10:45:00,195.12,195.12,194.82,194.9,7159.0,187.6776,187.6776,187.3891,187.466,7159.0
2024-02-23 10:50:00,194.9,194.9,194.5,194.7,7264.0,187.466,187.466,187.0813,187.2736,7264.0
2024-02-23 10:55:00,194.69,194.9,194.59,194.66,10057.0,187.264,187.466,187.1678,187.2352,10057.0
2024-02-23 11:00:00,194.7,194.93,194.63,194.79,9407.0,187.2736,187.4949,187.2063,187.3602,9407.0
2024-02-23 11:05:00,194.78,195.02,194.51,194.54,14843.0,187.3506,187.5814,187.0909,187.1197,14843.0
2024-02-23 11:10:00,194.6,194.69,194.26,194.4,14526.0,187.1774,187.264,186.8504,186.9851,14526.0
2024-02-23 11:15:00,194.38,194.88,194.19,194.67,10917.0,186.9658,187.4468,186.7831,187.2448,10917.0
2024-02-23 11:20:00,194.61,194.7,194.54,194.61,9868.0,187.1871,187.2736,187.1197,187.1871,9868.0
2024-02-23 11:25:00,194.61,194.76,194.37,194.74,9612.0,187.1871,187.3313,186.9562,187.3121,9612.0
2024-02-23 11:30:00,194.7,194.91,194.66,194.76,11954.0,187.2736,187.4756,187.2352,187.3313,11954.0
2024-02-23 11:35:00,194.77,195.17,194.75,195.13,10874.0,187.341,187.7257,187.3217,187.6872,10874.0
2024-02-23 11:40:00,195.14,195.21,194.51,194.51,8641.0,187.6968,187.7642,187.0909,187.0909,8641.0
2024-02-23 11:45:00,194.63,194.87,194.62,194.75,2451.0,187.2063,187.4371,187.1967,187.3217,2451.0
2024-02-23 11:50:00,194.75,194.75,194.5,194.56,1501.0,187.3217,187.3217,187.0813,187.139,1501.0
2024-02-23 11:55:00,194.51,194.51,194.21,194.4,9295.0,187.0909,187.0909,186.8023,186.9851,9295.0
2024-02-23 12:00:00,194.39,194.4,194.17,194.17,3167.0,186.9755,186.9851,186.7638,186.7638,3167.0
2024-02-23 12:05:00,194.18,194.34,193.91,194.17,9313.0,186.7735,186.9274,186.5138,186.7638,9313.0
2024-02-23 12:10:00,194.23,194.38,194.12,194.34,7429.0,186.8216,186.9658,186.7158,186.9274,7429.0
2024-02-23 12:15:00,194.35,194.35,193.93,194.06,7018.0,186.937,186.937,186.533,186.658,7018.0
2024-02-23 12:20:00,194.0,194.08,193.89,194.04,9414.0,186.6003,186.6773,186.4945,186.6388,9414.0
2024-02-23 12:25:00,194.04,194.04,193.68,193.78,3307.0,186.6388,186.6388,186.2925,186.3887,3307.0
2024-02-23 12:30:00,193.69,193.78,193.37,193.44,11671.0,186.3022,186.3887,185.9944,186.0617,11671.0
2024-02-23 12:35:00,193.44,193.44,193.13,193.2,5112.0,186.0617,186.0617,185.7635,185.8308,5112.0
2024-02-23 12:40:00,193.2,193.34,193.06,193.06,6218.0,185.8308,185.9655,185.6962,185.6962,6218.0
2024-02-23 12:45:00,193.07,193.22,192.88,193.04,8741.0,185.7058,185.8501,185.5231,185.6769,8741.0
2024-02-23 12:50:00,193.0,193.09,193.0,193.06,2709.0,185.6385,185.725,185.6385,185.6962,2709.0
2024-02-23 12:55:00,193.06,193.18,192.98,193.17,7342.0,185.6962,185.8116,185.6192,185.802,7342.0
2024-02-23 13:00:00,193.11,193.13,192.97,193.12,9104.0,185.7443,185.7635,185.6096,185.7539,9104.0
2024-02-23 13:05:00,193.07,193.12,192.94,192.94,2977.0,185.7058,185.7539,185.5808,185.5808,2977.0
2024-02-23 13:10:00,192.97,193.01,192.68,192.99,16995.0,185.6096,185.6481,185.3307,185.6289,16995.0
2024-02-23 13:15:00,192.99,192.99,192.88,192.9,1601.0,185.6289,185.6289,185.5231,185.5423,1601.0
2024-02-23 13:20:00,192.89,192.94,192.81,192.81,8646.0,185.5327,185.5808,185.4557,185.4557,8646.0
2024-02-23 13:25:00,192.85,193.14,192.85,193.08,6440.0,185.4942,185.7731,185.4942,185.7154,6440.0
2024-02-23 13:30:00,193.23,193.33,193.13,193.33,8152.0,185.8597,185.9559,185.7635,185.9559,8152.0
2024-02-23 13:35:00,193.34,193.37,193.31,193.37,1104.0,185.9655,185.9944,185.9367,185.9944,1104.0
2024-02-23 13:40:00,193.32,193.38,193.23,193.31,6914.0,185.9463,186.004,185.8597,185.9367,6914.0
2024-02-23 13:45:00,193.38,193.47,193.31,193.31,4957.0,186.004,186.0905,185.9367,185.9367,4957.0
2024-02-23 13:50:00,193.29,193.36,193.25,193.25,7869.0,185.9174,185.9847,185.8789,185.8789,7869.0
2024-02-23 13:55:00,193.24,193.45,193.24,193.34,4631.0,185.8693,186.0713,185.8693,185.9655,4631.0
2024-02-23 14:00:00,193.34,193.42,193.23,193.28,12197.0,185.9655,186.0425,185.8597,185.9078,12197.0
2024-02-23 14:05:00,193.28,193.28,193.01,193.04,4842.0,185.9078,185.9078,185.6481,185.6769,4842.0
2024-02-23 14:10:00,192.97,193.36,192.9,193.27,7477.0,185.6096,185.9847,185.5423,185.8982,7477.0
2024-02-23 14:15:00,193.31,193.42,193.01,193.42,8300.0,185.9367,186.0425,185.6481,186.0425,8300.0
2024-02-23 14:20:00,193.46,193.47,193.21,193.23,6911.0,186.0809,186.0905,185.8405,185.8597,6911.0
2024-02-23 14:25:00,193.21,193.37,193.09,193.09,6177.0,185.8405,185.9944,185.725,185.725,6177.0
2024-02-23 14:30:00,193.09,193.36,193.06,193.36,6890.0,185.725,185.9847,185.6962,185.9847,6890.0
2024-02-23 14:35:00,193.28,193.39,193.2,193.36,5970.0,185.9078,186.0136,185.8308,185.9847,5970.0
2024-02-23 14:40:00,193.44,193.44,193.25,193.38,6262.0,186.0617,186.0617,185.8789,186.004,6262.0
2024-02-23 14:45:00,193.42,193.42,193.29,193.38,21945.0,186.0425,186.0425,185.9174,186.004,21945.0
2024-02-23 14:50:00,193.37,193.53,193.33,193.42,8959.0,185.9944,186.1483,185.9559,186.0425,8959.0
2024-02-23 14:55:00,193.47,193.73,193.47,193.62,10401.0,186.0905,186.3406,186.0905,186.2348,10401.0
2024-02-23 15:00:00,193.63,193.98,193.62,193.82,7094.0,186.2444,186.5811,186.2348,186.4272,7094.0
2024-02-23 15:05:00,193.9,194.21,193.84,194.03,8672.0,186.5041,186.8023,186.4464,186.6292,8672.0
2024-02-23 15:10:00,194.07,194.47,193.96,194.47,8223.0,186.6677,187.0524,186.5619,187.0524,8223.0
2024-02-23 15:15:00,194.47,194.63,194.16,194.28,11311.0,187.0524,187.2063,186.7542,186.8697,11311.0
2024-02-23 15:20:00,194.23,194.28,194.2,194.21,7194.0,186.8216,186.8697,186.7927,186.8023,7194.0
2024-02-23 15:25:00,194.22,194.51,194.22,194.42,9767.0,186.8119,187.0909,186.8119,187.0043,9767.0
2024-02-23 15:30:00,194.4,194.5,194.33,194.34,13836.0,186.9851,187.0813,186.9177,186.9274,13836.0
2024-02-23 15:35:00,194.34,194.34,194.04,194.21,12076.0,186.9274,186.9274,186.6388,186.8023,12076.0
2024-02-23 15:40:00,194.23,194.23,193.89,194.07,9619.0,186.8216,186.8216,186.4945,186.6677,9619.0
2024-02-23 15:45:00,194.04,194.28,194.0,194.28,24521.0,186.6388,186.8697,186.6003,186.8697,24521.0
2024-02-23 15:50:00,194.29,194.37,193.87,193.91,34624.0,186.8793,186.9562,186.4753,186.5138,34624.0
2024-02-23 15:55:00,193.91,194.17,193.75,193.75,86304.0,186.5138,186.7638,186.3599,186.3599,86304.0
2024-02-26 09:30:00,193.95,194.68,193.02,193.17,24676.0,186.5522,187.2544,185.6577,185.802,24676.0
2024-02-26 09:35:00,193.33,193.34,192.61,193.26,6474.0,185.9559,185.9655,185.2634,185.8886,6474.0
2024-02-26 09:40:00,193.02,193.41,193.02,193.3,4667.0,185.6577,186.0328,185.6577,185.927,4667.0
2024-02-26 09:45:00,193.22,193.43,193.02,193.15,8611.0,185.8501,186.0521,185.6577,185.7828,8611.0
2024-02-26 09:50:00,193.1,193.22,192.67,192.67,12319.0,185.7347,185.8501,185.3211,185.3211,12319.0
2024-02-26 09:55:00,192.71,192.87,192.44,192.86,9214.0,185.3595,185.5134,185.0998,185.5038,9214.0
2024-02-26 10:00:00,192.7,192.82,192.59,192.64,7695.0,185.3499,185.4653,185.2441,185.2922,7695.0
2024-02-26 10:05:00,192.73,192.73,192.21,192.45,15486.0,185.3788,185.3788,184.8786,185.1095,15486.0
2024-02-26 10:10:00,192.55,192.85,192.44,192.6,11375.0,185.2056,185.4942,185.0998,185.2537,11375.0
2024-02-26 10:15:00,192.58,192.62,192.21,192.23,9589.0,185.2345,185.273,184.8786,184.8978,9589.0
2024-02-26 10:20:00,192.3,192.3,192.14,192.2,5097.0,184.9652,184.9652,184.8113,184.869,5097.0
2024-02-26 10:25:00,192.2,192.26,192.02,192.1,9184.0,184.869,184.9267,184.6959,184.7728,9184.0
2024-02-26 10:30:00,192.08,192.51,192.01,192.01,4142.0,184.7536,185.1672,184.6862,184.6862,4142.0
2024-02-26 10:35:00,192.0,192.24,191.8,192.07,8879.0,184.6766,184.9075,184.4842,184.7439,8879.0
2024-02-26 10:40:00,192.07,192.18,191.75,191.75,9756.0,184.7439,184.8498,184.4362,184.4362,9756.0
2024-02-26 10:45:00,191.77,191.83,191.39,191.5,6049.0,184.4554,184.5131,184.0899,184.1957,6049.0
2024-02-26 10:50:00,191.5,191.6,191.39,191.46,11465.0,184.1957,184.2919,184.0899,184.1572,11465.0
2024-02-26 10:55:00,191.46,191.59,191.32,191.58,27620.0,184.1572,184.2823,184.0226,184.2726,27620.0
2024-02-26 11:00:00,191.63,191.71,191.39,191.45,12675.0,184.3207,184.3977,184.0899,184.1476,12675.0
2024-02-26 11:05:00,191.52,191.72,191.46,191.72,5971.0,184.2149,184.4073,184.1572,184.4073,5971.0
2024-02-26 11:10:00,191.74,191.74,191.58,191.59,3134.0,184.4265,184.4265,184.2726,184.2823,3134.0
2024-02-26 11:15:00,191.62,191.85,191.62,191.8,4128.0,184.3111,184.5323,184.3111,184.4842,4128.0
2024-02-26 11:20:00,191.82,191.95,191.76,191.84,4145.0,184.5035,184.6285,184.4458,184.5227,4145.0
2024-02-26 11:25:00,191.82,191.85,191.36,191.36,8639.0,184.5035,184.5323,184.061,184.061,8639.0
2024-02-26 11:30:00,191.37,191.37,190.57,190.74,28999.0,184.0706,184.0706,183.3012,183.4647,28999.0
2024-02-26 11:35:00,190.81,190.97,190.57,190.69,19025.0,183.532,183.6859,183.3012,183.4166,19025.0
2024-02-26 11:40:00,190.7,191.08,190.7,190.71,10111.0,183.4262,183.7917,183.4262,183.4358,10111.0
2024-02-26 11:45:00,190.57,190.7,190.46,190.61,10404.0,183.3012,183.4262,183.1954,183.3396,10404.0
2024-02-26 11:50:00,190.57,190.73,190.41,190.5,8534.0,183.3012,183.4551,183.1473,183.2338,8534.0
2024-02-26 11:55:00,190.54,190.63,190.41,190.45,9839.0,183.2723,183.3589,183.1473,183.1857,9839.0
2024-02-26 12:00:00,190.45,190.52,190.37,190.52,9139.0,183.1857,183.2531,183.1088,183.2531,9139.0
2024-02-26 12:05:00,190.57,190.86,190.54,190.75,6574.0,183.3012,183.5801,183.2723,183.4743,6574.0
2024-02-26 12:10:00,190.75,190.78,190.52,190.61,5945.0,183.4743,183.5032,183.2531,183.3396,5945.0
2024-02-26 12:15:00,190.67,190.92,190.67,190.85,8657.0,183.3973,183.6378,183.3973,183.5705,8657.0
2024-02-26 12:20:00,190.88,190.95,190.49,190.56,4121.0,183.5993,183.6667,183.2242,183.2915,4121.0
2024-02-26 12:25:00,190.58,190.66,190.44,190.66,5009.0,183.3108,183.3877,183.1761,183.3877,5009.0
2024-02-26 12:30:00,190.6,190.6,190.3,190.51,5832.0,183.33,183.33,183.0415,183.2435,5832.0
2024-02-26 12:35:00,190.49,190.56,190.44,190.56,5048.0,183.2242,183.2915,183.1761,183.2915,5048.0
2024-02-26 12:40:00,190.51,190.51,190.26,190.29,6045.0,183.2435,183.2435,183.003,183.0318,6045.0
2024-02-26 12:45:00,190.3,190.36,190.25,190.32,3739.0,183.0415,183.0992,182.9934,183.0607,3739.0
2024-02-26 12:50:00,190.34,190.48,190.28,190.48,4082.0,183.0799,183.2146,183.0222,183.2146,4082.0
2024-02-26 12:55:00,190.5,190.68,190.49,190.54,8014.0,183.2338,183.407,183.2242,183.2723,8014.0
2024-02-26 13:00:00,190.61,190.62,190.35,190.4,5295.0,183.3396,183.3493,183.0896,183.1376,5295.0
2024-02-26 13:05:00,190.4,190.51,190.27,190.27,6326.0,183.1376,183.2435,183.0126,183.0126,6326.0
2024-02-26 13:10:00,190.25,190.25,190.06,190.06,5719.0,182.9934,182.9934,182.8106,182.8106,5719.0
2024-02-26 13:15:00,190.08,190.46,190.03,190.03,7582.0,182.8299,183.1954,182.7818,182.7818,7582.0
2024-02-26 13:20:00,190.0,190.18,189.95,189.95,8099.0,182.7529,182.926,182.7048,182.7048,8099.0
2024-02-26 13:25:00,189.89,189.89,189.4,189.46,17406.0,182.6471,182.6471,182.1758,182.2335,17406.0
2024-02-26 13:30:00,189.45,189.51,189.34,189.44,11160.0,182.2239,182.2816,182.1181,182.2143,11160.0
2024-02-26 13:35:00,189.45,189.69,189.39,189.69,6557.0,182.2239,182.4547,182.1662,182.4547,6557.0
2024-02-26 13:40:00,189.64,189.91,189.64,189.85,8241.0,182.4066,182.6663,182.4066,182.6086,8241.0
2024-02-26 13:45:00,189.85,189.89,189.58,189.69,8806.0,182.6086,182.6471,182.3489,182.4547,8806.0
2024-02-26 13:50:00,189.68,189.96,189.66,189.82,7704.0,182.4451,182.7144,182.4259,182.5798,7704.0
2024-02-26 13:55:00,189.81,190.06,189.79,190.01,7528.0,182.5701,182.8106,182.5509,182.7625,7528.0
2024-02-26 14:00:00,190.02,190.1,189.97,190.09,8899.0,182.7721,182.8491,182.724,182.8395,8899.0
2024-02-26 14:05:00,190.1,190.1,189.69,189.8,7518.0,182.8491,182.8491,182.4547,182.5605,7518.0
2024-02-26 14:10:00,189.78,189.78,189.26,189.26,15305.0,182.5413,182.5413,182.0411,182.0411,15305.0
2024-02-26 14:15:00,189.26,189.3,189.19,189.26,12923.0,182.0411,182.0796,181.9738,182.0411,12923.0
2024-02-26 14:20:00,189.26,189.37,189.21,189.31,10549.0,182.0411,182.1469,181.993,182.0892,10549.0
2024-02-26 14:25:00,189.33,189.47,189.28,189.34,5855.0,182.1085,182.2431,182.0604,182.1181,5855.0
2024-02-26 14:30:00,189.36,189.57,189.35,189.45,7532.0,182.1373,182.3393,182.1277,182.2239,7532.0
2024-02-26 14:35:00,189.52,189.78,189.5,189.75,6672.0,182.2912,182.5413,182.272,182.5124,6672.0
2024-02-26 14:40:00,189.78,189.78,189.58,189.68,9539.0,182.5413,182.5413,182.3489,182.4451,9539.0
2024-02-26 14:45:00,189.64,189.76,189.54,189.68,8254.0,182.4066,182.5221,182.3104,182.4451,8254.0
2024-02-26 14:50:00,189.67,189.84,189.66,189.78,7210.0,182.4355,182.599,182.4259,182.5413,7210.0
2024-02-26 14:55:00,189.8,189.91,189.78,189.84,12888.0,182.5605,182.6663,182.5413,182.599,12888.0
2024-02-26 15:00:00,189.83,189.89,189.65,189.66,15935.0,182.5894,182.6471,182.4163,182.4259,15935.0
2024-02-26 15:05:00,189.65,189.79,189.57,189.74,9761.0,182.4163,182.5509,182.3393,182.5028,9761.0
2024-02-26 15:10:00,189.73,189.78,189.48,189.61,11851.0,182.4932,182.5413,182.2527,182.3778,11851.0
2024-02-26 15:15:00,189.66,189.73,189.61,189.66,6613.0,182.4259,182.4932,182.3778,182.4259,6613.0
2024-02-26 15:20:00,189.64,189.7,189.53,189.53,11776.0,182.4066,182.4643,182.3008,182.3008,11776.0
2024-02-26 15:25:00,189.52,189.53,189.29,189.36,19005.0,182.2912,182.3008,182.07,182.1373,19005.0
2024-02-26 15:30:00,189.37,189.48,189.32,189.48,21590.0,182.1469,182.2527,182.0988,182.2527,21590.0
2024-02-26 15:35:00,189.46,189.46,189.2,189.21,19986.0,182.2335,182.2335,181.9834,181.993,19986.0
2024-02-26 15:40:00,189.22,189.24,189.07,189.12,24611.0,182.0027,182.0219,181.8584,181.9065,24611.0
2024-02-26 15:45:00,189.12,189.27,189.09,189.18,31133.0,181.9065,182.0507,181.8776,181.9642,31133.0
2024-02-26 15:50:00,189.2,189.22,188.83,188.89,45800.0,181.9834,182.0027,181.6275,181.6852,45800.0
2024-02-26 15:55:00,188.88,189.26,188.6,188.61,155807.0,181.6756,182.0411,181.4063,181.4159,155807.0
2024-02-27 09:30:00,188.13,188.53,187.07,187.45,91305.0,180.9542,181.339,179.9347,180.3002,91305.0
2024-02-27 09:35:00,187.75,188.71,187.74,188.33,24055.0,180.5887,181.5121,180.5791,181.1466,24055.0
2024-02-27 09:40:00,188.18,189.03,188.03,188.31,18289.0,181.0023,181.8199,180.858,181.1274,18289.0
2024-02-27 09:45:00,188.39,188.74,188.0,188.27,13859.0,181.2043,181.541,180.8292,181.0889,13859.0
2024-02-27 09:50:00,188.4,188.56,188.19,188.36,21957.0,181.2139,181.3678,181.0119,181.1755,21957.0
2024-02-27 09:55:00,188.32,188.7,187.86,188.7,14518.0,181.137,181.5025,180.6945,181.5025,14518.0
2024-02-27 10:00:00,188.6,188.6,188.12,188.23,10600.0,181.4063,181.4063,180.9446,181.0504,10600.0
2024-02-27 10:05:00,188.06,188.49,188.03,188.35,7205.0,180.8869,181.3005,180.858,181.1658,7205.0
2024-02-27 10:10:00,188.35,188.49,188.06,188.08,6100.0,181.1658,181.3005,180.8869,180.9061,6100.0
2024-02-27 10:15:00,188.19,188.43,188.02,188.18,10252.0,181.0119,181.2428,180.8484,181.0023,10252.0
2024-02-27 10:20:00,188.11,188.23,187.88,188.11,14295.0,180.935,181.0504,180.7138,180.935,14295.0
2024-02-27 10:25:00,188.1,188.53,188.02,188.47,6697.0,180.9254,181.339,180.8484,181.2813,6697.0
2024-02-27 10:30:00,188.51,188.52,188.13,188.25,9300.0,181.3197,181.3294,180.9542,181.0697,9300.0
2024-02-27 10:35:00,188.25,188.41,188.15,188.36,13358.0,181.0697,181.2235,180.9735,181.1755,13358.0
2024-02-27 10:40:00,188.41,188.49,187.92,188.01,16797.0,181.2235,181.3005,180.7522,180.8388,16797.0
2024-02-27 10:45:00,188.03,188.13,187.92,188.05,13728.0,180.858,180.9542,180.7522,180.8773,13728.0
2024-02-27 10:50:00,188.05,188.52,188.05,188.24,11205.0,180.8773,181.3294,180.8773,181.06,11205.0
2024-02-27 10:55:00,188.28,188.8,188.28,188.52,29179.0,181.0985,181.5987,181.0985,181.3294,29179.0
2024-02-27 11:00:00,188.52,188.76,188.27,188.76,13278.0,181.3294,181.5602,181.0889,181.5602,13278.0
2024-02-27 11:05:00,188.7,188.83,188.6,188.78,8605.0,181.5025,181.6275,181.4063,181.5794,8605.0
2024-02-27 11:10:00,188.84,189.04,188.73,188.84,10177.0,181.6371,181.8295,181.5313,181.6371,10177.0
2024-02-27 11:15:00,188.74,189.05,188.61,188.99,23291.0,181.541,181.8391,181.4159,181.7814,23291.0
2024-02-27 11:20:00,189.06,189.09,188.91,189.08,7906.0,181.8488,181.8776,181.7045,181.868,7906.0
2024-02-27 11:25:00,189.06,189.28,189.06,189.1,10184.0,181.8488,182.0604,181.8488,181.8872,10184.0
2024-02-27 11:30:00,189.19,189.27,188.92,188.92,6262.0,181.9738,182.0507,181.7141,181.7141,6262.0
2024-02-27 11:35:00,188.92,189.24,188.92,189.12,9651.0,181.7141,182.0219,181.7141,181.9065,9651.0
2024-02-27 11:40:00,189.12,189.15,188.78,188.83,14626.0,181.9065,181.9353,181.5794,181.6275,14626.0
2024-02-27 11:45:00,188.84,188.86,188.61,188.83,7208.0,181.6371,181.6564,181.4159,181.6275,7208.0
2024-02-27 11:50:00,188.83,189.06,188.77,189.02,9875.0,181.6275,181.8488,181.5698,181.8103,9875.0
2024-02-27 11:55:00,189.1,189.32,189.1,189.25,9851.0,181.8872,182.0988,181.8872,182.0315,9851.0
2024-02-27 12:00:00,189.25,189.28,189.16,189.2,7376.0,182.0315,182.0604,181.9449,181.9834,7376.0
2024-02-27 12:05:00,189.16,189.39,189.12,189.35,11994.0,181.9449,182.1662,181.9065,182.1277,11994.0
2024-02-27 12:10:00,189.35,189.38,189.21,189.28,8120.0,182.1277,182.1566,181.993,182.0604,8120.0
2024-02-27 12:15:00,189.28,189.32,189.08,189.17,8207.0,182.0604,182.0988,181.868,181.9546,8207.0
2024-02-27 12:20:00,189.19,189.3,189.0,189.0,7463.0,181.9738,182.0796,181.791,181.791,7463.0
2024-02-27 12:25:00,189.07,189.11,188.76,188.76,3655.0,181.8584,181.8968,181.5602,181.5602,3655.0
2024-02-27 12:30:00,188.82,189.03,188.74,188.95,3738.0,181.6179,181.8199,181.541,181.743,3738.0
2024-02-27 12:35:00,188.85,188.89,188.78,188.89,2534.0,181.6468,181.6852,181.5794,181.6852,2534.0
2024-02-27 12:40:00,188.88,188.88,188.71,188.85,2688.0,181.6756,181.6756,181.5121,181.6468,2688.0
2024-02-27 12:45:00,188.8,188.99,188.78,188.97,7092.0,181.5987,181.7814,181.5794,181.7622,7092.0
2024-02-27 12:50:00,188.96,189.06,188.85,188.86,3295.0,181.7526,181.8488,181.6468,181.6564,3295.0
2024-02-27 12:55:00,188.93,189.0,188.74,188.85,6416.0,181.7237,181.791,181.541,181.6468,6416.0
2024-02-27 13:00:00,188.81,188.88,188.78,188.8,5515.0,181.6083,181.6756,181.5794,181.5987,5515.0
2024-02-27 13:05:00,188.78,188.79,188.57,188.7,4765.0,181.5794,181.5891,181.3774,181.5025,4765.0
2024-02-27 13:10:00,188.71,188.71,188.46,188.47,3148.0,181.5121,181.5121,181.2716,181.2813,3148.0
2024-02-27 13:15:00,188.39,188.55,188.38,188.54,3843.0,181.2043,181.3582,181.1947,181.3486,3843.0
2024-02-27 13:20:00,188.53,188.63,188.5,188.56,3065.0,181.339,181.4352,181.3101,181.3678,3065.0
2024-02-27 13:25:00,188.67,188.82,188.4,188.41,5897.0,181.4736,181.6179,181.2139,181.2235,5897.0
2024-02-27 13:30:00,188.45,188.5,188.35,188.36,2384.0,181.262,181.3101,181.1658,181.1755,2384.0
2024-02-27 13:35:00,188.42,188.55,188.39,188.45,4648.0,181.2332,181.3582,181.2043,181.262,4648.0
2024-02-27 13:40:00,188.44,188.51,188.4,188.43,5109.0,181.2524,181.3197,181.2139,181.2428,5109.0
2024-02-27 13:45:00,188.45,188.53,188.33,188.41,9001.0,181.262,181.339,181.1466,181.2235,9001.0
2024-02-27 13:50:00,188.39,188.46,188.21,188.22,3617.0,181.2043,181.2716,181.0312,181.0408,3617.0
2024-02-27 13:55:00,188.2,188.24,188.07,188.07,8685.0,181.0216,181.06,180.8965,180.8965,8685.0
2024-02-27 14:00:00,188.02,188.02,187.87,187.9,9584.0,180.8484,180.8484,180.7041,180.733,9584.0
2024-02-27 14:05:00,187.89,187.93,187.74,187.78,7880.0,180.7234,180.7619,180.5791,180.6176,7880.0
2024-02-27 14:10:00,187.77,187.77,187.41,187.5,7125.0,180.608,180.608,180.2617,180.3483,7125.0
2024-02-27 14:15:00,187.48,187.63,187.4,187.51,9392.0,180.329,180.4733,180.2521,180.3579,9392.0
2024-02-27 14:20:00,187.52,187.63,187.44,187.62,6501.0,180.3675,180.4733,180.2905,180.4637,6501.0
2024-02-27 14:25:00,187.63,187.67,187.48,187.65,8729.0,180.4733,180.5118,180.329,180.4925,8729.0
2024-02-27 14:30:00,187.66,187.74,187.58,187.58,3780.0,180.5022,180.5791,180.4252,180.4252,3780.0
2024-02-27 14:35:00,187.55,187.62,187.45,187.46,4584.0,180.3964,180.4637,180.3002,180.3098,4584.0
2024-02-27 14:40:00,187.46,187.51,187.38,187.51,8403.0,180.3098,180.3579,180.2328,180.3579,8403.0
2024-02-27 14:45:00,187.47,187.56,187.44,187.54,11141.0,180.3194,180.406,180.2905,180.3867,11141.0
2024-02-27 14:50:00,187.5,187.5,187.39,187.45,11957.0,180.3483,180.3483,180.2425,180.3002,11957.0
2024-02-27 14:55:00,187.42,187.52,187.35,187.45,15620.0,180.2713,180.3675,180.204,180.3002,15620.0
2024-02-27 15:00:00,187.45,187.69,187.43,187.65,13678.0,180.3002,180.531,180.2809,180.4925,13678.0
2024-02-27 15:05:00,187.65,187.72,187.53,187.53,7565.0,180.4925,180.5599,180.3771,180.3771,7565.0
2024-02-27 15:10:00,187.5,187.53,187.45,187.48,8333.0,180.3483,180.3771,180.3002,180.329,8333.0
2024-02-27 15:15:00,187.49,187.5,187.31,187.31,12851.0,180.3386,180.3483,180.1655,180.1655,12851.0
2024-02-27 15:20:00,187.35,187.39,187.2,187.34,10591.0,180.204,180.2425,180.0597,180.1944,10591.0
2024-02-27 15:25:00,187.33,187.55,187.23,187.54,11732.0,180.1847,180.3964,180.0886,180.3867,11732.0
2024-02-27 15:30:00,187.55,187.57,187.35,187.52,8370.0,180.3964,180.4156,180.204,180.3675,8370.0
2024-02-27 15:35:00,187.53,187.64,187.52,187.56,12179.0,180.3771,180.4829,180.3675,180.406,12179.0
2024-02-27 15:40:00,187.58,187.74,187.57,187.65,14037.0,180.4252,180.5791,180.4156,180.4925,14037.0
2024-02-27 15:45:00,187.65,187.8,187.55,187.65,18896.0,180.4925,180.6368,180.3964,180.4925,18896.0
2024-02-27 15:50:00,187.65,187.67,187.35,187.39,37822.0,180.4925,180.5118,180.204,180.2425,37822.0
2024-02-27 15:55:00,187.41,187.54,187.14,187.18,117004.0,180.2617,180.3867,180.002,180.0405,117004.0
2024-02-28 09:30:00,187.32,187.87,187.2,187.37,24402.0,180.1751,180.7041,180.0597,180.2232,24402.0
2024-02-28 09:35:00,187.35,187.38,186.63,186.68,9927.0,180.204,180.2328,179.5114,179.5595,9927.0
2024-02-28 09:40:00,186.67,187.18,186.44,187.18,4393.0,179.5499,180.0405,179.3287,180.0405,4393.0
2024-02-28 09:45:00,187.32,187.68,187.2,187.3,5359.0,180.1751,180.5214,180.0597,180.1559,5359.0
2024-02-28 09:50:00,187.36,187.46,187.1,187.17,5246.0,180.2136,180.3098,179.9635,180.0308,5246.0
2024-02-28 09:55:00,187.13,187.5,187.09,187.42,5166.0,179.9924,180.3483,179.9539,180.2713,5166.0
2024-02-28 10:00:00,187.4,187.75,187.32,187.63,6534.0,180.2521,180.5887,180.1751,180.4733,6534.0
2024-02-28 10:05:00,187.51,187.7,187.46,187.47,2291.0,180.3579,180.5406,180.3098,180.3194,2291.0
2024-02-28 10:10:00,187.5,187.76,187.39,187.41,3789.0,180.3483,180.5983,180.2425,180.2617,3789.0
2024-02-28 10:15:00,187.48,187.58,187.3,187.3,2901.0,180.329,180.4252,180.1559,180.1559,2901.0
2024-02-28 10:20:00,187.34,187.36,186.89,186.91,11208.0,180.1944,180.2136,179.7615,179.7808,11208.0
2024-02-28 10:25:00,186.98,187.01,186.63,186.66,6525.0,179.8481,179.8769,179.5114,179.5403,6525.0
2024-02-28 10:30:00,186.75,186.95,186.69,186.72,7013.0,179.6269,179.8192,179.5692,179.598,7013.0
2024-02-28 10:35:00,186.75,187.0,186.74,186.89,3398.0,179.6269,179.8673,179.6172,179.7615,3398.0
2024-02-28 10:40:00,186.9,187.18,186.84,187.05,4125.0,179.7711,180.0405,179.7134,179.9154,4125.0
2024-02-28 10:45:00,187.02,187.02,186.83,186.92,3224.0,179.8866,179.8866,179.7038,179.7904,3224.0
2024-02-28 10:50:00,187.02,187.09,186.94,186.98,4439.0,179.8866,179.9539,179.8096,179.8481,4439.0
2024-02-28 10:55:00,186.96,187.05,186.83,187.05,3436.0,179.8289,179.9154,179.7038,179.9154,3436.0
2024-02-28 11:00:00,187.05,187.17,187.05,187.15,3912.0,179.9154,180.0308,179.9154,180.0116,3912.0
2024-02-28 11:05:00,187.15,187.16,186.93,186.98,5682.0,180.0116,180.0212,179.8,179.8481,5682.0
2024-02-28 11:10:00,187.02,187.13,186.97,187.04,4879.0,179.8866,179.9924,179.8385,179.9058,4879.0
2024-02-28 11:15:00,187.06,187.25,186.94,186.94,6525.0,179.925,180.1078,179.8096,179.8096,6525.0
2024-02-28 11:20:00,186.9,186.91,186.77,186.84,9623.0,179.7711,179.7808,179.6461,179.7134,9623.0
2024-02-28 11:25:00,186.78,186.93,186.63,186.73,6065.0,179.6557,179.8,179.5114,179.6076,6065.0
2024-02-28 11:30:00,186.7,186.71,186.32,186.32,7577.0,179.5788,179.5884,179.2133,179.2133,7577.0
2024-02-28 11:35:00,186.3,186.3,185.98,186.07,9815.0,179.194,179.194,178.8862,178.9728,9815.0
2024-02-28 11:40:00,186.05,186.05,185.64,185.64,6739.0,178.9536,178.9536,178.5592,178.5592,6739.0
2024-02-28 11:45:00,185.64,185.92,185.64,185.92,8910.0,178.5592,178.8285,178.5592,178.8285,8910.0
2024-02-28 11:50:00,185.95,186.02,185.86,185.98,8801.0,178.8574,178.9247,178.7708,178.8862,8801.0
2024-02-28 11:55:00,186.02,186.12,185.8,185.81,5663.0,178.9247,179.0209,178.7131,178.7227,5663.0
2024-02-28 12:00:00,185.81,185.84,185.69,185.69,6732.0,178.7227,178.7516,178.6073,178.6073,6732.0
2024-02-28 12:05:00,185.71,185.73,185.64,185.71,5421.0,178.6265,178.6458,178.5592,178.6265,5421.0
2024-02-28 12:10:00,185.68,185.71,185.31,185.34,14802.0,178.5977,178.6265,178.2418,178.2706,14802.0
2024-02-28 12:15:00,185.28,185.29,185.01,185.09,15473.0,178.2129,178.2226,177.9532,178.0302,15473.0
2024-02-28 12:20:00,185.1,185.2,185.1,185.11,8883.0,178.0398,178.136,178.0398,178.0494,8883.0
2024-02-28 12:25:00,185.14,185.17,184.95,184.97,16122.0,178.0783,178.1071,177.8955,177.9148,16122.0
2024-02-28 12:30:00,184.99,184.99,184.81,184.91,10381.0,177.934,177.934,177.7609,177.857,10381.0
2024-02-28 12:35:00,184.91,184.95,184.64,184.64,13803.0,177.857,177.8955,177.5973,177.5973,13803.0
2024-02-28 12:40:00,184.64,184.68,184.5,184.56,13118.0,177.5973,177.6358,177.4627,177.5204,13118.0
2024-02-28 12:45:00,184.56,184.82,184.56,184.7,12869.0,177.5204,177.7705,177.5204,177.6551,12869.0
2024-02-28 12:50:00,184.69,185.09,184.64,185.09,10520.0,177.6454,178.0302,177.5973,178.0302,10520.0
2024-02-28 12:55:00,185.06,185.14,185.0,185.11,6204.0,178.0013,178.0783,177.9436,178.0494,6204.0
2024-02-28 13:00:00,185.09,185.17,185.09,185.1,4862.0,178.0302,178.1071,178.0302,178.0398,4862.0
2024-02-28 13:05:00,185.08,185.15,184.83,184.86,6150.0,178.0206,178.0879,177.7801,177.809,6150.0
2024-02-28 13:10:00,184.86,185.03,184.86,185.01,6172.0,177.809,177.9725,177.809,177.9532,6172.0
2024-02-28 13:15:00,185.0,185.12,184.88,185.12,4886.0,177.9436,178.059,177.8282,178.059,4886.0
2024-02-28 13:20:00,185.16,185.48,185.15,185.42,3604.0,178.0975,178.4053,178.0879,178.3476,3604.0
2024-02-28 13:25:00,185.5,185.69,185.5,185.68,2381.0,178.4245,178.6073,178.4245,178.5977,2381.0
2024-02-28 13:30:00,185.68,185.77,185.58,185.63,4313.0,178.5977,178.6842,178.5015,178.5496,4313.0
2024-02-28 13:35:00,185.58,185.67,185.51,185.67,2150.0,178.5015,178.5881,178.4342,178.5881,2150.0
2024-02-28 13:40:00,185.63,185.72,185.61,185.68,5031.0,178.5496,178.6362,178.5303,178.5977,5031.0
2024-02-28 13:45:00,185.65,185.84,185.65,185.72,9258.0,178.5688,178.7516,178.5688,178.6362,9258.0
2024-02-28 13:50:00,185.78,185.88,185.73,185.77,2879.0,178.6939,178.7901,178.6458,178.6842,2879.0
2024-02-28 13:55:00,185.77,185.9,185.77,185.87,2566.0,178.6842,178.8093,178.6842,178.7804,2566.0
2024-02-28 14:00:00,185.86,185.87,185.5,185.61,4155.0,178.7708,178.7804,178.4245,178.5303,4155.0
2024-02-28 14:05:00,185.54,185.54,185.3,185.3,4721.0,178.463,178.463,178.2322,178.2322,4721.0
2024-02-28 14:10:00,185.31,185.53,185.25,185.53,3355.0,178.2418,178.4534,178.1841,178.4534,3355.0
2024-02-28 14:15:00,185.47,185.82,185.44,185.74,7909.0,178.3957,178.7323,178.3668,178.6554,7909.0
2024-02-28 14:20:00,185.71,185.77,185.61,185.62,7017.0,178.6265,178.6842,178.5303,178.54,7017.0
2024-02-28 14:25:00,185.62,185.74,185.54,185.56,4293.0,178.54,178.6554,178.463,178.4823,4293.0
2024-02-28 14:30:00,185.58,185.64,185.48,185.63,3930.0,178.5015,178.5592,178.4053,178.5496,3930.0
2024-02-28 14:35:00,185.62,185.75,185.53,185.6,6700.0,178.54,178.665,178.4534,178.5207,6700.0
2024-02-28 14:40:00,185.63,185.69,185.62,185.67,1629.0,178.5496,178.6073,178.54,178.5881,1629.0
2024-02-28 14:45:00,185.68,185.81,185.65,185.65,5699.0,178.5977,178.7227,178.5688,178.5688,5699.0
2024-02-28 14:50:00,185.6,185.68,185.5,185.67,8988.0,178.5207,178.5977,178.4245,178.5881,8988.0
2024-02-28 14:55:00,185.69,185.93,185.68,185.83,10342.0,178.6073,178.8381,178.5977,178.742,10342.0
2024-02-28 15:00:00,185.86,186.07,185.8,186.06,2102.0,178.7708,178.9728,178.7131,178.9632,2102.0
2024-02-28 15:05:00,186.03,186.05,185.91,185.93,4221.0,178.9343,178.9536,178.8189,178.8381,4221.0
2024-02-28 15:10:00,185.95,186.13,185.68,186.01,11406.0,178.8574,179.0305,178.5977,178.9151,11406.0
2024-02-28 15:15:00,186.0,186.02,185.58,185.87,11300.0,178.9055,178.9247,178.5015,178.7804,11300.0
2024-02-28 15:20:00,185.88,186.04,185.87,186.0,5109.0,178.7901,178.9439,178.7804,178.9055,5109.0
2024-02-28 15:25:00,186.01,186.06,185.95,186.01,4100.0,178.9151,178.9632,178.8574,178.9151,4100.0
2024-02-28 15:30:00,186.0,186.16,185.94,186.06,6539.0,178.9055,179.0594,178.8478,178.9632,6539.0
2024-02-28 15:35:00,186.03,186.07,185.95,186.06,5160.0,178.9343,178.9728,178.8574,178.9632,5160.0
2024-02-28 15:40:00,186.04,186.32,186.03,186.16,14363.0,178.9439,179.2133,178.9343,179.0594,14363.0
2024-02-28 15:45:00,186.19,186.36,186.1,186.35,16082.0,179.0882,179.2517,179.0017,179.2421,16082.0
2024-02-28 15:50:00,186.35,186.4,186.16,186.3,20544.0,179.2421,179.2902,179.0594,179.194,20544.0
2024-02-28 15:55:00,186.36,186.47,186.14,186.23,76566.0,179.2517,179.3575,179.0401,179.1267,76566.0
2024-02-29 09:30:00,186.68,187.29,186.2,186.88,18707.0,179.5595,180.1463,179.0978,179.7519,18707.0
2024-02-29 09:35:00,187.06,187.31,186.9,187.31,6237.0,179.925,180.1655,179.7711,180.1655,6237.0
2024-02-29 09:40:00,187.39,187.7,187.17,187.27,53308.0,180.2425,180.5406,180.0308,180.127,53308.0
2024-02-29 09:45:00,187.05,187.25,186.4,186.46,2945.0,179.9154,180.1078,179.2902,179.3479,2945.0
2024-02-29 09:50:00,186.49,186.99,186.24,186.25,8309.0,179.3768,179.8577,179.1363,179.1459,8309.0
2024-02-29 09:55:00,186.3,186.48,186.19,186.32,3956.0,179.194,179.3672,179.0882,179.2133,3956.0
2024-02-29 10:00:00,186.25,186.44,186.12,186.26,6520.0,179.1459,179.3287,179.0209,179.1556,6520.0
2024-02-29 10:05:00,186.18,186.24,185.85,185.92,8510.0,179.0786,179.1363,178.7612,178.8285,8510.0
2024-02-29 10:10:00,185.97,186.03,185.5,185.71,11614.0,178.8766,178.9343,178.4245,178.6265,11614.0
2024-02-29 10:15:00,185.71,186.24,185.57,186.18,6425.0,178.6265,179.1363,178.4919,179.0786,6425.0
2024-02-29 10:20:00,186.23,186.23,185.53,186.07,9044.0,179.1267,179.1267,178.4534,178.9728,9044.0
2024-02-29 10:25:00,186.05,186.28,186.05,186.05,2450.0,178.9536,179.1748,178.9536,178.9536,2450.0
2024-02-29 10:30:00,186.0,186.28,185.87,185.87,5349.0,178.9055,179.1748,178.7804,178.7804,5349.0
2024-02-29 10:35:00,185.87,186.19,185.87,186.06,5034.0,178.7804,179.0882,178.7804,178.9632,5034.0
2024-02-29 10:40:00,186.05,186.16,185.76,185.76,8002.0,178.9536,179.0594,178.6746,178.6746,8002.0
2024-02-29 10:45:00,185.86,186.43,185.85,186.41,12316.0,178.7708,179.3191,178.7612,179.2998,12316.0
2024-02-29 10:50:00,186.44,186.59,186.25,186.39,13056.0,179.3287,179.473,179.1459,179.2806,13056.0
2024-02-29 10:55:00,186.48,186.72,186.48,186.63,6350.0,179.3672,179.598,179.3672,179.5114,6350.0
2024-02-29 11:00:00,186.7,187.0,186.7,187.0,10899.0,179.5788,179.8673,179.5788,179.8673,10899.0
2024-02-29 11:05:00,186.89,187.02,186.74,186.89,10330.0,179.7615,179.8866,179.6172,179.7615,10330.0
2024-02-29 11:10:00,186.74,186.93,186.63,186.89,5058.0,179.6172,179.8,179.5114,179.7615,5058.0
2024-02-29 11:15:00,186.92,187.01,186.82,186.84,3985.0,179.7904,179.8769,179.6942,179.7134,3985.0
2024-02-29 11:20:00,186.78,186.98,186.78,186.8,5485.0,179.6557,179.8481,179.6557,179.675,5485.0
2024-02-29 11:25:00,186.83,187.0,186.7,186.9,18383.0,179.7038,179.8673,179.5788,179.7711,18383.0
2024-02-29 11:30:00,186.91,187.04,186.86,186.92,5228.0,179.7808,179.9058,179.7327,179.7904,5228.0
2024-02-29 11:35:00,186.98,186.98,186.69,186.92,4842.0,179.8481,179.8481,179.5692,179.7904,4842.0
2024-02-29 11:40:00,186.87,186.91,186.59,186.82,11161.0,179.7423,179.7808,179.473,179.6942,11161.0
2024-02-29 11:45:00,186.8,186.94,186.75,186.94,12989.0,179.675,179.8096,179.6269,179.8096,12989.0
2024-02-29 11:50:00,187.0,187.01,186.88,186.94,6992.0,179.8673,179.8769,179.7519,179.8096,6992.0
2024-02-29 11:55:00,186.95,187.12,186.84,186.92,4834.0,179.8192,179.9828,179.7134,179.7904,4834.0
2024-02-29 12:00:00,186.95,187.21,186.9,187.2,5749.0,179.8192,180.0693,179.7711,180.0597,5749.0
2024-02-29 12:05:00,187.16,187.32,187.16,187.16,7799.0,180.0212,180.1751,180.0212,180.0212,7799.0
2024-02-29 12:10:00,187.2,187.32,187.17,187.18,6200.0,180.0597,180.1751,180.0308,180.0405,6200.0
2024-02-29 12:15:00,187.19,187.37,187.12,187.28,2613.0,180.0501,180.2232,179.9828,180.1367,2613.0
2024-02-29 12:20:00,187.31,187.44,187.27,187.44,2263.0,180.1655,180.2905,180.127,180.2905,2263.0
2024-02-29 12:25:00,187.43,187.6,187.36,187.47,6640.0,180.2809,180.4444,180.2136,180.3194,6640.0
2024-02-29 12:30:00,187.45,187.48,187.38,187.48,2657.0,180.3002,180.329,180.2328,180.329,2657.0
2024-02-29 12:35:00,187.49,187.58,187.49,187.53,2266.0,180.3386,180.4252,180.3386,180.3771,2266.0
2024-02-29 12:40:00,187.51,187.65,187.47,187.59,2620.0,180.3579,180.4925,180.3194,180.4348,2620.0
2024-02-29 12:45:00,187.62,187.67,187.58,187.6,5309.0,180.4637,180.5118,180.4252,180.4444,5309.0
2024-02-29 12:50:00,187.65,187.71,187.56,187.64,3424.0,180.4925,180.5502,180.406,180.4829,3424.0
2024-02-29 12:55:00,187.6,187.63,187.45,187.53,3372.0,180.4444,180.4733,180.3002,180.3771,3372.0
2024-02-29 13:00:00,187.54,187.76,187.43,187.5,12914.0,180.3867,180.5983,180.2809,180.3483,12914.0
2024-02-29 13:05:00,187.51,187.72,187.46,187.53,7582.0,180.3579,180.5599,180.3098,180.3771,7582.0
2024-02-29 13:10:00,187.53,187.59,187.46,187.59,2329.0,180.3771,180.4348,180.3098,180.4348,2329.0
2024-02-29 13:15:00,187.65,187.76,187.64,187.67,2776.0,180.4925,180.5983,180.4829,180.5118,2776.0
2024-02-29 13:20:00,187.66,187.71,187.59,187.65,3129.0,180.5022,180.5502,180.4348,180.4925,3129.0
2024-02-29 13:25:00,187.63,187.84,187.62,187.74,6364.0,180.4733,180.6753,180.4637,180.5791,6364.0
2024-02-29 13:30:00,187.77,187.84,187.76,187.82,900.0,180.608,180.6753,180.5983,180.6561,900.0
2024-02-29 13:35:00,187.83,187.83,187.51,187.63,3632.0,180.6657,180.6657,180.3579,180.4733,3632.0
2024-02-29 13:40:00,187.59,187.59,187.33,187.36,5523.0,180.4348,180.4348,180.1847,180.2136,5523.0
2024-02-29 13:45:00,187.39,187.4,187.08,187.08,3049.0,180.2425,180.2521,179.9443,179.9443,3049.0
2024-02-29 13:50:00,187.12,187.22,187.11,187.14,3143.0,179.9828,180.0789,179.9731,180.002,3143.0
2024-02-29 13:55:00,187.21,187.22,187.01,187.06,3470.0,180.0693,180.0789,179.8769,179.925,3470.0
2024-02-29 14:00:00,187.07,187.16,187.07,187.15,2374.0,179.9347,180.0212,179.9347,180.0116,2374.0
2024-02-29 14:05:00,187.11,187.16,187.05,187.11,4848.0,179.9731,180.0212,179.9154,179.9731,4848.0
2024-02-29 14:10:00,187.11,187.2,187.09,187.18,2974.0,179.9731,180.0597,179.9539,180.0405,2974.0
2024-02-29 14:15:00,187.21,187.22,186.95,187.08,9762.0,180.0693,180.0789,179.8192,179.9443,9762.0
2024-02-29 14:20:00,187.09,187.21,187.07,187.18,1870.0,179.9539,180.0693,179.9347,180.0405,1870.0
2024-02-29 14:25:00,187.25,187.25,187.14,187.15,5438.0,180.1078,180.1078,180.002,180.0116,5438.0
2024-02-29 14:30:00,187.18,187.46,187.12,187.41,8117.0,180.0405,180.3098,179.9828,180.2617,8117.0
2024-02-29 14:35:00,187.4,187.66,187.4,187.63,3458.0,180.2521,180.5022,180.2521,180.4733,3458.0
2024-02-29 14:40:00,187.68,187.77,187.63,187.72,7069.0,180.5214,180.608,180.4733,180.5599,7069.0
2024-02-29 14:45:00,187.72,187.92,187.66,187.67,10812.0,180.5599,180.7522,180.5022,180.5118,10812.0
2024-02-29 14:50:00,187.62,187.91,187.62,187.9,5355.0,180.4637,180.7426,180.4637,180.733,5355.0
2024-02-29 14:55:00,187.87,188.13,187.79,187.93,30613.0,180.7041,180.9542,180.6272,180.7619,30613.0
2024-02-29 15:00:00,187.86,187.9,187.77,187.83,7550.0,180.6945,180.733,180.608,180.6657,7550.0
2024-02-29 15:05:00,187.83,187.91,187.78,187.91,4262.0,180.6657,180.7426,180.6176,180.7426,4262.0
2024-02-29 15:10:00,187.91,187.91,187.71,187.76,7647.0,180.7426,180.7426,180.5502,180.5983,7647.0
2024-02-29 15:15:00,187.76,187.8,187.49,187.5,7864.0,180.5983,180.6368,180.3386,180.3483,7864.0
2024-02-29 15:20:00,187.47,187.68,187.39,187.6,5260.0,180.3194,180.5214,180.2425,180.4444,5260.0
2024-02-29 15:25:00,187.57,187.87,187.57,187.75,6159.0,180.4156,180.7041,180.4156,180.5887,6159.0
2024-02-29 15:30:00,187.78,187.97,187.77,187.87,26788.0,180.6176,180.8003,180.608,180.7041,26788.0
2024-02-29 15:35:00,187.91,188.22,187.91,188.19,16847.0,180.7426,181.0408,180.7426,181.0119,16847.0
2024-02-29 15:40:00,188.2,188.38,188.2,188.31,16479.0,181.0216,181.1947,181.0216,181.1274,16479.0
2024-02-29 15:45:00,188.36,188.53,188.2,188.43,38062.0,181.1755,181.339,181.0216,181.2428,38062.0
2024-02-29 15:50:00,188.41,188.5,188.11,188.47,47214.0,181.2235,181.3101,180.935,181.2813,47214.0
2024-02-29 15:55:00,188.46,188.46,187.79,187.79,153931.0,181.2716,181.2716,180.6272,180.6272,153931.0
2024-03-01 09:30:00,187.86,187.86,186.04,186.16,18178.0,180.6945,180.6945,178.9439,179.0594,18178.0
2024-03-01 09:35:00,186.3,187.07,186.18,186.33,6107.0,179.194,179.9347,179.0786,179.2229,6107.0
2024-03-01 09:40:00,186.28,187.08,185.87,185.89,6073.0,179.1748,179.9443,178.7804,178.7997,6073.0
2024-03-01 09:45:00,185.85,186.49,185.84,186.49,3558.0,178.7612,179.3768,178.7516,179.3768,3558.0
2024-03-01 09:50:00,186.43,186.63,186.1,186.48,5269.0,179.3191,179.5114,179.0017,179.3672,5269.0
2024-03-01 09:55:00,186.53,186.89,186.39,186.85,2924.0,179.4153,179.7615,179.2806,179.7231,2924.0
2024-03-01 10:00:00,186.5,186.64,186.07,186.36,8655.0,179.3864,179.5211,178.9728,179.2517,8655.0
2024-03-01 10:05:00,186.36,186.97,186.25,186.69,5643.0,179.2517,179.8385,179.1459,179.5692,5643.0
2024-03-01 10:10:00,186.66,187.08,186.66,186.74,8738.0,179.5403,179.9443,179.5403,179.6172,8738.0
2024-03-01 10:15:00,186.79,187.06,186.79,187.03,5607.0,179.6653,179.925,179.6653,179.8962,5607.0
2024-03-01 10:20:00,187.06,187.1,186.88,187.08,3727.0,179.925,179.9635,179.7519,179.9443,3727.0
2024-03-01 10:25:00,187.02,187.2,186.95,187.03,3441.0,179.8866,180.0597,179.8192,179.8962,3441.0
2024-03-01 10:30:00,187.09,187.38,187.07,187.18,3396.0,179.9539,180.2328,179.9347,180.0405,3396.0
2024-03-01 10:35:00,187.28,187.4,186.96,187.06,6149.0,180.1367,180.2521,179.8289,179.925,6149.0
2024-03-01 10:40:00,187.0,187.26,186.96,187.15,6623.0,179.8673,180.1174,179.8289,180.0116,6623.0
2024-03-01 10:45:00,187.09,187.4,187.09,187.39,7742.0,179.9539,180.2521,179.9539,180.2425,7742.0
2024-03-01 10:50:00,187.39,187.82,187.39,187.55,3941.0,180.2425,180.6561,180.2425,180.3964,3941.0
2024-03-01 10:55:00,187.63,187.66,187.43,187.61,3564.0,180.4733,180.5022,180.2809,180.4541,3564.0
2024-03-01 11:00:00,187.48,187.54,187.28,187.48,8097.0,180.329,180.3867,180.1367,180.329,8097.0
2024-03-01 11:05:00,187.5,187.73,187.44,187.55,3691.0,180.3483,180.5695,180.2905,180.3964,3691.0
2024-03-01 11:10:00,187.5,187.66,187.43,187.5,4492.0,180.3483,180.5022,180.2809,180.3483,4492.0
2024-03-01 11:15:00,187.34,187.47,187.25,187.36,3151.0,180.1944,180.3194,180.1078,180.2136,3151.0
2024-03-01 11:20:00,187.24,187.33,186.92,187.0,6866.0,180.0982,180.1847,179.7904,179.8673,6866.0
2024-03-01 11:25:00,186.89,187.01,186.47,186.72,5085.0,179.7615,179.8769,179.3575,179.598,5085.0
2024-03-01 11:30:00,186.69,186.83,186.58,186.76,3648.0,179.5692,179.7038,179.4634,179.6365,3648.0
2024-03-01 11:35:00,186.73,186.73,186.37,186.54,1532.0,179.6076,179.6076,179.2614,179.4249,1532.0
2024-03-01 11:40:00,186.42,186.76,186.35,186.75,7667.0,179.3095,179.6365,179.2421,179.6269,7667.0
2024-03-01 11:45:00,186.75,187.15,186.69,187.02,6246.0,179.6269,180.0116,179.5692,179.8866,6246.0
2024-03-01 11:50:00,186.87,187.32,186.73,186.83,4117.0,179.7423,180.1751,179.6076,179.7038,4117.0
2024-03-01 11:55:00,186.85,187.08,186.8,187.03,12539.0,179.7231,179.9443,179.675,179.8962,12539.0
2024-03-01 12:00:00,187.05,187.53,186.95,187.37,4898.0,179.9154,180.3771,179.8192,180.2232,4898.0
2024-03-01 12:05:00,187.37,187.47,187.22,187.23,2780.0,180.2232,180.3194,180.0789,180.0886,2780.0
2024-03-01 12:10:00,187.28,187.62,187.23,187.62,3470.0,180.1367,180.4637,180.0886,180.4637,3470.0
2024-03-01 12:15:00,187.63,187.63,187.49,187.53,1373.0,180.4733,180.4733,180.3386,180.3771,1373.0
2024-03-01 12:20:00,187.6,187.75,187.53,187.62,5674.0,180.4444,180.5887,180.3771,180.4637,5674.0
2024-03-01 12:25:00,187.67,187.74,187.6,187.64,6304.0,180.5118,180.5791,180.4444,180.4829,6304.0
2024-03-01 12:30:00,187.63,187.76,187.63,187.73,2697.0,180.4733,180.5983,180.4733,180.5695,2697.0
2024-03-01 12:35:00,187.73,187.74,187.65,187.69,5580.0,180.5695,180.5791,180.4925,180.531,5580.0
2024-03-01 12:40:00,187.7,187.93,187.64,187.92,12416.0,180.5406,180.7619,180.4829,180.7522,12416.0
2024-03-01 12:45:00,187.87,188.21,187.76,188.2,15650.0,180.7041,181.0312,180.5983,181.0216,15650.0
2024-03-01 12:50:00,188.24,188.25,187.81,188.03,10194.0,181.06,181.0697,180.6464,180.858,10194.0
2024-03-01 12:55:00,187.92,188.15,187.72,187.86,27181.0,180.7522,180.9735,180.5599,180.6945,27181.0
2024-03-01 13:00:00,187.82,188.07,187.73,188.06,10924.0,180.6561,180.8965,180.5695,180.8869,10924.0
2024-03-01 13:05:00,188.07,188.12,187.92,188.12,6483.0,180.8965,180.9446,180.7522,180.9446,6483.0
2024-03-01 13:10:00,188.08,188.36,188.08,188.13,10184.0,180.9061,181.1755,180.9061,180.9542,10184.0
2024-03-01 13:15:00,188.15,188.35,188.0,188.0,5015.0,180.9735,181.1658,180.8292,180.8292,5015.0
2024-03-01 13:20:00,188.04,188.12,187.8,187.83,7546.0,180.8677,180.9446,180.6368,180.6657,7546.0
2024-03-01 13:25:00,187.86,187.97,187.73,187.92,4786.0,180.6945,180.8003,180.5695,180.7522,4786.0
2024-03-01 13:30:00,188.03,188.14,187.98,188.06,10232.0,180.858,180.9638,180.81,180.8869,10232.0
2024-03-01 13:35:00,188.11,188.11,187.88,188.02,6848.0,180.935,180.935,180.7138,180.8484,6848.0
2024-03-01 13:40:00,188.02,188.05,187.81,187.95,7994.0,180.8484,180.8773,180.6464,180.7811,7994.0
2024-03-01 13:45:00,187.95,188.35,187.94,188.16,9051.0,180.7811,181.1658,180.7715,180.9831,9051.0
2024-03-01 13:50:00,188.14,188.35,188.06,188.32,6826.0,180.9638,181.1658,180.8869,181.137,6826.0
2024-03-01 13:55:00,188.32,188.48,188.27,188.28,5714.0,181.137,181.2909,181.0889,181.0985,5714.0
2024-03-01 14:00:00,188.25,188.33,188.07,188.13,5115.0,181.0697,181.1466,180.8965,180.9542,5115.0
2024-03-01 14:05:00,188.15,188.3,188.12,188.15,5077.0,180.9735,181.1177,180.9446,180.9735,5077.0
2024-03-01 14:10:00,188.18,188.29,188.06,188.1,5918.0,181.0023,181.1081,180.8869,180.9254,5918.0
2024-03-01 14:15:00,188.12,188.14,188.04,188.07,4305.0,180.9446,180.9638,180.8677,180.8965,4305.0
2024-03-01 14:20:00,188.14,188.24,187.98,188.08,6274.0,180.9638,181.06,180.81,180.9061,6274.0
2024-03-01 14:25:00,188.1,188.27,188.1,188.15,4002.0,180.9254,181.0889,180.9254,180.9735,4002.0
2024-03-01 14:30:00,188.16,188.23,188.06,188.15,6036.0,180.9831,181.0504,180.8869,180.9735,6036.0
2024-03-01 14:35:00,188.12,188.35,188.12,188.33,3905.0,180.9446,181.1658,180.9446,181.1466,3905.0
2024-03-01 14:40:00,188.32,188.5,188.32,188.37,3927.0,181.137,181.3101,181.137,181.1851,3927.0
2024-03-01 14:45:00,188.31,188.39,188.26,188.32,5124.0,181.1274,181.2043,181.0793,181.137,5124.0
2024-03-01 14:50:00,188.31,188.4,188.27,188.34,6513.0,181.1274,181.2139,181.0889,181.1562,6513.0
2024-03-01 14:55:00,188.33,188.37,188.26,188.27,7188.0,181.1466,181.1851,181.0793,181.0889,7188.0
2024-03-01 15:00:00,188.27,188.4,188.13,188.33,4875.0,181.0889,181.2139,180.9542,181.1466,4875.0
2024-03-01 15:05:00,188.37,188.47,188.32,188.33,14030.0,181.1851,181.2813,181.137,181.1466,14030.0
2024-03-01 15:10:00,188.31,188.55,188.31,188.4,20260.0,181.1274,181.3582,181.1274,181.2139,20260.0
2024-03-01 15:15:00,188.39,188.46,188.33,188.41,12781.0,181.2043,181.2716,181.1466,181.2235,12781.0
2024-03-01 15:20:00,188.39,188.42,188.16,188.22,7540.0,181.2043,181.2332,180.9831,181.0408,7540.0
2024-03-01 15:25:00,188.22,188.28,188.11,188.11,13333.0,181.0408,181.0985,180.935,180.935,13333.0
2024-03-01 15:30:00,188.16,188.27,188.1,188.1,7937.0,180.9831,181.0889,180.9254,180.9254,7937.0
2024-03-01 15:35:00,188.05,188.22,188.02,188.16,13788.0,180.8773,181.0408,180.8484,180.9831,13788.0
2024-03-01 15:40:00,188.11,188.12,187.99,188.09,15821.0,180.935,180.9446,180.8196,180.9158,15821.0
2024-03-01 15:45:00,188.06,188.33,188.02,188.28,16495.0,180.8869,181.1466,180.8484,181.0985,16495.0
2024-03-01 15:50:00,188.28,188.31,188.02,188.14,29134.0,181.0985,181.1274,180.8484,180.9638,29134.0
2024-03-01 15:55:00,188.16,188.34,188.03,188.08,91226.0,180.9831,181.1562,180.858,180.9061,91226.0
2024-03-04 09:30:00,186.77,186.77,184.69,184.81,48452.0,179.6461,179.6461,177.6454,177.7609,48452.0
2024-03-04 09:35:00,185.02,185.14,183.47,183.47,30456.0,177.9629,178.0783,176.472,176.472,30456.0
2024-03-04 09:40:00,183.31,184.7,183.14,184.54,33764.0,176.3181,177.6551,176.1546,177.5012,33764.0
2024-03-04 09:45:00,184.55,184.63,183.14,183.26,28591.0,177.5108,177.5877,176.1546,176.27,28591.0
2024-03-04 09:50:00,183.3,183.45,182.3,182.39,30010.0,176.3085,176.4527,175.3466,175.4332,30010.0
2024-03-04 09:55:00,182.3,182.95,182.0,182.8,29436.0,175.3466,175.9718,175.058,175.8275,29436.0
2024-03-04 10:00:00,182.93,183.01,182.17,182.18,18593.0,175.9526,176.0295,175.2216,175.2312,18593.0
2024-03-04 10:05:00,182.18,182.37,181.87,182.24,39051.0,175.2312,175.4139,174.933,175.2889,39051.0
2024-03-04 10:10:00,182.41,182.58,181.26,181.43,19780.0,175.4524,175.6159,174.3463,174.5098,19780.0
2024-03-04 10:15:00,181.34,181.87,181.16,181.73,46409.0,174.4232,174.933,174.2501,174.7983,46409.0
2024-03-04 10:20:00,181.69,181.96,181.59,181.59,16139.0,174.7599,175.0196,174.6637,174.6637,16139.0
2024-03-04 10:25:00,181.62,181.8,181.16,181.21,26515.0,174.6925,174.8657,174.2501,174.2982,26515.0
2024-03-04 10:30:00,181.23,182.34,181.21,182.26,41438.0,174.3174,175.3851,174.2982,175.3081,41438.0
2024-03-04 10:35:00,182.2,182.23,181.8,181.89,14467.0,175.2504,175.2793,174.8657,174.9522,14467.0
2024-03-04 10:40:00,181.79,182.87,181.79,182.82,28992.0,174.8561,175.8949,174.8561,175.8468,28992.0
2024-03-04 10:45:00,182.83,182.9,182.1,182.2,35912.0,175.8564,175.9237,175.1542,175.2504,35912.0
2024-03-04 10:50:00,182.2,182.32,181.85,182.26,20941.0,175.2504,175.3658,174.9138,175.3081,20941.0
2024-03-04 10:55:00,182.01,182.12,181.69,181.75,17992.0,175.0677,175.1735,174.7599,174.8176,17992.0
2024-03-04 11:00:00,181.7,181.97,181.44,181.91,19079.0,174.7695,175.0292,174.5194,174.9715,19079.0
2024-03-04 11:05:00,181.9,181.92,181.59,181.59,13852.0,174.9619,174.9811,174.6637,174.6637,13852.0
2024-03-04 11:10:00,181.6,182.18,181.43,182.04,19085.0,174.6733,175.2312,174.5098,175.0965,19085.0
2024-03-04 11:15:00,182.04,182.08,181.57,181.57,11652.0,175.0965,175.135,174.6444,174.6444,11652.0
2024-03-04 11:20:00,181.62,181.84,181.4,181.57,17683.0,174.6925,174.9041,174.4809,174.6444,17683.0
2024-03-04 11:25:00,181.54,181.62,181.34,181.52,9176.0,174.6156,174.6925,174.4232,174.5964,9176.0
2024-03-04 11:30:00,181.51,182.16,181.51,182.16,13884.0,174.5867,175.2119,174.5867,175.2119,13884.0
2024-03-04 11:35:00,182.12,182.28,181.99,182.24,13168.0,175.1735,175.3274,175.0484,175.2889,13168.0
2024-03-04 11:40:00,182.24,182.68,182.1,182.63,13418.0,175.2889,175.7121,175.1542,175.664,13418.0
2024-03-04 11:45:00,182.63,182.85,182.6,182.72,7051.0,175.664,175.8756,175.6352,175.7506,7051.0
2024-03-04 11:50:00,182.66,183.07,182.65,182.89,17895.0,175.6929,176.0872,175.6833,175.9141,17895.0
2024-03-04 11:55:00,182.97,183.18,182.84,183.03,19029.0,175.991,176.193,175.866,176.0488,19029.0
2024-03-04 12:00:00,182.95,183.26,182.8,182.99,22150.0,175.9718,176.27,175.8275,176.0103,22150.0
2024-03-04 12:05:00,182.9,183.16,182.56,182.68,15395.0,175.9237,176.1738,175.5967,175.7121,15395.0
2024-03-04 12:10:00,182.76,183.15,182.48,182.51,10815.0,175.7891,176.1642,175.5197,175.5486,10815.0
2024-03-04 12:15:00,182.48,182.83,182.23,182.78,11753.0,175.5197,175.8564,175.2793,175.8083,11753.0
2024-03-04 12:20:00,182.77,182.88,182.53,182.53,8819.0,175.7987,175.9045,175.5678,175.5678,8819.0
2024-03-04 12:25:00,182.51,182.81,182.3,182.78,20736.0,175.5486,175.8371,175.3466,175.8083,20736.0
2024-03-04 12:30:00,182.78,183.07,182.62,182.98,12857.0,175.8083,176.0872,175.6544,176.0007,12857.0
2024-03-04 12:35:00,183.1,183.25,182.99,183.21,16080.0,176.1161,176.2604,176.0103,176.2219,16080.0
2024-03-04 12:40:00,183.11,183.22,182.92,183.16,11989.0,176.1257,176.2315,175.943,176.1738,11989.0
2024-03-04 12:45:00,183.24,183.29,182.97,183.16,10237.0,176.2507,176.2988,175.991,176.1738,10237.0
2024-03-04 12:50:00,183.11,183.12,182.91,183.03,11207.0,176.1257,176.1353,175.9333,176.0488,11207.0
2024-03-04 12:55:00,183.1,183.1,182.93,183.02,6518.0,176.1161,176.1161,175.9526,176.0391,6518.0
2024-03-04 13:00:00,183.03,183.03,182.6,182.65,9163.0,176.0488,176.0488,175.6352,175.6833,9163.0
2024-03-04 13:05:00,182.55,182.83,182.55,182.64,8672.0,175.5871,175.8564,175.5871,175.6736,8672.0
2024-03-04 13:10:00,182.68,182.9,182.58,182.7,16005.0,175.7121,175.9237,175.6159,175.7313,16005.0
2024-03-04 13:15:00,182.7,182.91,182.7,182.77,12177.0,175.7313,175.9333,175.7313,175.7987,12177.0
2024-03-04 13:20:00,182.71,182.79,182.59,182.61,21971.0,175.741,175.8179,175.6255,175.6448,21971.0
2024-03-04 13:25:00,182.61,182.61,182.41,182.41,7766.0,175.6448,175.6448,175.4524,175.4524,7766.0
2024-03-04 13:30:00,182.42,182.55,182.3,182.55,12584.0,175.462,175.5871,175.3466,175.5871,12584.0
2024-03-04 13:35:00,182.58,182.89,182.51,182.87,12481.0,175.6159,175.9141,175.5486,175.8949,12481.0
2024-03-04 13:40:00,182.85,183.26,182.82,183.07,10881.0,175.8756,176.27,175.8468,176.0872,10881.0
2024-03-04 13:45:00,183.04,183.07,182.91,183.04,6921.0,176.0584,176.0872,175.9333,176.0584,6921.0
2024-03-04 13:50:00,183.07,183.35,183.07,183.35,13309.0,176.0872,176.3566,176.0872,176.3566,13309.0
2024-03-04 13:55:00,183.35,183.53,183.2,183.4,20344.0,176.3566,176.5297,176.2123,176.4046,20344.0
2024-03-04 14:00:00,183.08,183.08,182.79,182.96,7859.0,176.0968,176.0968,175.8179,175.9814,7859.0
2024-03-04 14:05:00,182.96,183.15,182.68,182.77,7211.0,175.9814,176.1642,175.7121,175.7987,7211.0
2024-03-04 14:10:00,182.71,182.85,182.63,182.8,14585.0,175.741,175.8756,175.664,175.8275,14585.0
2024-03-04 14:15:00,182.81,182.91,182.69,182.69,11323.0,175.8371,175.9333,175.7217,175.7217,11323.0
2024-03-04 14:20:00,182.75,182.75,182.56,182.69,10746.0,175.7794,175.7794,175.5967,175.7217,10746.0
2024-03-04 14:25:00,182.69,182.76,182.52,182.64,11524.0,175.7217,175.7891,175.5582,175.6736,11524.0
2024-03-04 14:30:00,182.65,182.69,182.57,182.59,12838.0,175.6833,175.7217,175.6063,175.6255,12838.0
2024-03-04 14:35:00,182.57,183.15,182.57,183.09,29988.0,175.6063,176.1642,175.6063,176.1065,29988.0
2024-03-04 14:40:00,183.09,183.25,183.0,183.0,12153.0,176.1065,176.2604,176.0199,176.0199,12153.0
2024-03-04 14:45:00,182.93,183.15,182.84,183.07,16734.0,175.9526,176.1642,175.866,176.0872,16734.0
2024-03-04 14:50:00,183.04,183.1,182.93,182.93,9124.0,176.0584,176.1161,175.9526,175.9526,9124.0
2024-03-04 14:55:00,182.94,183.31,182.94,183.31,12101.0,175.9622,176.3181,175.9622,176.3181,12101.0
2024-03-04 15:00:00,183.31,183.58,183.26,183.54,12684.0,176.3181,176.5778,176.27,176.5393,12684.0
2024-03-04 15:05:00,183.48,183.64,183.47,183.59,12437.0,176.4816,176.6355,176.472,176.5874,12437.0
2024-03-04 15:10:00,183.58,183.59,183.25,183.3,14373.0,176.5778,176.5874,176.2604,176.3085,14373.0
2024-03-04 15:15:00,183.29,183.34,183.06,183.16,13222.0,176.2988,176.3469,176.0776,176.1738,13222.0
2024-03-04 15:20:00,183.18,183.33,183.16,183.25,14013.0,176.193,176.3373,176.1738,176.2604,14013.0
2024-03-04 15:25:00,183.25,183.36,183.11,183.32,17188.0,176.2604,176.3662,176.1257,176.3277,17188.0
2024-03-04 15:30:00,183.43,183.64,183.43,183.58,22265.0,176.4335,176.6355,176.4335,176.5778,22265.0
2024-03-04 15:35:00,183.55,183.75,183.49,183.74,22755.0,176.5489,176.7413,176.4912,176.7317,22755.0
2024-03-04 15:40:00,183.73,183.79,183.5,183.5,25950.0,176.7221,176.7798,176.5008,176.5008,25950.0
2024-03-04 15:45:00,183.53,183.8,183.41,183.79,50477.0,176.5297,176.7894,176.4143,176.7798,50477.0
2024-03-04 15:50:00,183.83,184.07,183.69,184.01,68448.0,176.8182,177.0491,176.6836,176.9914,68448.0
2024-03-04 15:55:00,184.02,184.36,183.95,184.03,181102.0,177.001,177.328,176.9337,177.0106,181102.0
2024-03-05 09:30:00,184.25,186.0,184.25,185.65,35889.0,177.2222,178.9055,177.2222,178.5688,35889.0
2024-03-05 09:35:00,185.63,186.09,185.39,185.87,25171.0,178.5496,178.992,178.3187,178.7804,25171.0
2024-03-05 09:40:00,186.02,186.34,185.77,185.95,18019.0,178.9247,179.2325,178.6842,178.8574,18019.0
2024-03-05 09:45:00,185.9,186.37,185.8,186.27,10740.0,178.8093,179.2614,178.7131,179.1652,10740.0
2024-03-05 09:50:00,186.28,186.36,186.05,186.11,9482.0,179.1748,179.2517,178.9536,179.0113,9482.0
2024-03-05 09:55:00,186.19,186.19,184.89,185.2,17549.0,179.0882,179.0882,177.8378,178.136,17549.0
2024-03-05 10:00:00,185.21,185.75,185.21,185.63,26094.0,178.1456,178.665,178.1456,178.5496,26094.0
2024-03-05 10:05:00,185.7,185.79,185.25,185.45,11781.0,178.6169,178.7035,178.1841,178.3765,11781.0
2024-03-05 10:10:00,185.44,185.53,185.11,185.17,18435.0,178.3668,178.4534,178.0494,178.1071,18435.0
2024-03-05 10:15:00,185.2,185.49,185.2,185.31,23322.0,178.136,178.4149,178.136,178.2418,23322.0
2024-03-05 10:20:00,185.3,186.0,185.3,185.87,10635.0,178.2322,178.9055,178.2322,178.7804,10635.0
2024-03-05 10:25:00,185.83,185.91,185.52,185.69,7301.0,178.742,178.8189,178.4438,178.6073,7301.0
2024-03-05 10:30:00,185.78,186.02,185.66,186.02,6246.0,178.6939,178.9247,178.5784,178.9247,6246.0
2024-03-05 10:35:00,186.11,186.15,185.96,186.05,4469.0,179.0113,179.0498,178.867,178.9536,4469.0
2024-03-05 10:40:00,186.05,186.34,185.94,186.21,7158.0,178.9536,179.2325,178.8478,179.1075,7158.0
2024-03-05 10:45:00,186.09,186.1,185.83,185.92,15887.0,178.992,179.0017,178.742,178.8285,15887.0
2024-03-05 10:50:00,185.97,185.97,185.62,185.63,11347.0,178.8766,178.8766,178.54,178.5496,11347.0
2024-03-05 10:55:00,185.62,185.63,185.4,185.42,11173.0,178.54,178.5496,178.3284,178.3476,11173.0
2024-03-05 11:00:00,185.39,185.4,185.03,185.05,7933.0,178.3187,178.3284,177.9725,177.9917,7933.0
2024-03-05 11:05:00,184.99,185.04,184.72,184.8,6930.0,177.934,177.9821,177.6743,177.7512,6930.0
2024-03-05 11:10:00,184.77,185.09,184.76,184.98,9241.0,177.7224,178.0302,177.7128,177.9244,9241.0
2024-03-05 11:15:00,185.12,185.38,184.88,184.88,14357.0,178.059,178.3091,177.8282,177.8282,14357.0
2024-03-05 11:20:00,184.89,184.94,184.68,184.69,4591.0,177.8378,177.8859,177.6358,177.6454,4591.0
2024-03-05 11:25:00,184.64,184.95,184.64,184.95,10467.0,177.5973,177.8955,177.5973,177.8955,10467.0
2024-03-05 11:30:00,184.89,185.24,184.86,185.22,8828.0,177.8378,178.1745,177.809,178.1552,8828.0
2024-03-05 11:35:00,185.22,185.48,185.16,185.32,13151.0,178.1552,178.4053,178.0975,178.2514,13151.0
2024-03-05 11:40:00,185.37,185.74,185.32,185.34,9017.0,178.2995,178.6554,178.2514,178.2706,9017.0
2024-03-05 11:45:00,185.4,185.59,185.33,185.51,8158.0,178.3284,178.5111,178.261,178.4342,8158.0
2024-03-05 11:50:00,185.51,185.81,185.47,185.78,8491.0,178.4342,178.7227,178.3957,178.6939,8491.0
2024-03-05 11:55:00,185.86,185.89,185.63,185.81,10371.0,178.7708,178.7997,178.5496,178.7227,10371.0
2024-03-05 12:00:00,185.81,186.03,185.67,186.03,14334.0,178.7227,178.9343,178.5881,178.9343,14334.0
2024-03-05 12:05:00,185.98,186.09,185.92,186.0,5691.0,178.8862,178.992,178.8285,178.9055,5691.0
2024-03-05 12:10:00,186.06,186.09,185.97,186.0,5109.0,178.9632,178.992,178.8766,178.9055,5109.0
2024-03-05 12:15:00,185.97,186.12,185.95,185.99,5650.0,178.8766,179.0209,178.8574,178.8959,5650.0
2024-03-05 12:20:00,185.99,186.09,185.93,186.03,7723.0,178.8959,178.992,178.8381,178.9343,7723.0
2024-03-05 12:25:00,186.03,186.17,185.97,186.06,5606.0,178.9343,179.069,178.8766,178.9632,5606.0
2024-03-05 12:30:00,186.09,186.1,185.98,186.0,5629.0,178.992,179.0017,178.8862,178.9055,5629.0
2024-03-05 12:35:00,186.04,186.14,185.96,186.0,8721.0,178.9439,179.0401,178.867,178.9055,8721.0
2024-03-05 12:40:00,186.04,186.08,185.92,186.07,5700.0,178.9439,178.9824,178.8285,178.9728,5700.0
2024-03-05 12:45:00,186.07,186.39,186.07,186.26,8117.0,178.9728,179.2806,178.9728,179.1556,8117.0
2024-03-05 12:50:00,186.26,186.42,186.23,186.41,6732.0,179.1556,179.3095,179.1267,179.2998,6732.0
2024-03-05 12:55:00,186.37,186.46,186.2,186.44,8133.0,179.2614,179.3479,179.0978,179.3287,8133.0
2024-03-05 13:00:00,186.5,186.88,186.49,186.78,6118.0,179.3864,179.7519,179.3768,179.6557,6118.0
2024-03-05 13:05:00,186.82,187.27,186.81,187.26,5384.0,179.6942,180.127,179.6846,180.1174,5384.0
2024-03-05 13:10:00,187.27,187.29,187.13,187.29,7228.0,180.127,180.1463,179.9924,180.1463,7228.0
2024-03-05 13:15:00,187.35,187.4,187.28,187.33,12821.0,180.204,180.2521,180.1367,180.1847,12821.0
2024-03-05 13:20:00,187.37,187.6,187.33,187.53,10533.0,180.2232,180.4444,180.1847,180.3771,10533.0
2024-03-05 13:25:00,187.49,187.73,187.44,187.73,9238.0,180.3386,180.5695,180.2905,180.5695,9238.0
2024-03-05 13:30:00,187.77,187.8,187.69,187.75,6253.0,180.608,180.6368,180.531,180.5887,6253.0
2024-03-05 13:35:00,187.75,187.9,187.55,187.88,9523.0,180.5887,180.733,180.3964,180.7138,9523.0
2024-03-05 13:40:00,187.9,188.0,187.56,187.56,8303.0,180.733,180.8292,180.406,180.406,8303.0
2024-03-05 13:45:00,187.61,187.75,187.58,187.73,7907.0,180.4541,180.5887,180.4252,180.5695,7907.0
2024-03-05 13:50:00,187.73,187.73,187.54,187.6,6615.0,180.5695,180.5695,180.3867,180.4444,6615.0
2024-03-05 13:55:00,187.64,187.64,187.28,187.31,6053.0,180.4829,180.4829,180.1367,180.1655,6053.0
2024-03-05 14:00:00,187.31,187.32,186.81,186.81,9317.0,180.1655,180.1751,179.6846,179.6846,9317.0
2024-03-05 14:05:00,186.84,187.04,186.79,186.98,10248.0,179.7134,179.9058,179.6653,179.8481,10248.0
2024-03-05 14:10:00,186.98,187.0,186.83,186.86,5845.0,179.8481,179.8673,179.7038,179.7327,5845.0
2024-03-05 14:15:00,186.86,187.2,186.85,187.17,6227.0,179.7327,180.0597,179.7231,180.0308,6227.0
2024-03-05 14:20:00,187.18,187.49,187.17,187.34,8593.0,180.0405,180.3386,180.0308,180.1944,8593.0
2024-03-05 14:25:00,187.36,187.54,187.29,187.36,11381.0,180.2136,180.3867,180.1463,180.2136,11381.0
2024-03-05 14:30:00,187.37,187.38,187.03,187.22,12751.0,180.2232,180.2328,179.8962,180.0789,12751.0
2024-03-05 14:35:00,187.22,187.37,187.17,187.27,7100.0,180.0789,180.2232,180.0308,180.127,7100.0
2024-03-05 14:40:00,187.21,187.25,187.09,187.16,9283.0,180.0693,180.1078,179.9539,180.0212,9283.0
2024-03-05 14:45:00,187.15,187.25,186.95,186.99,9381.0,180.0116,180.1078,179.8192,179.8577,9381.0
2024-03-05 14:50:00,187.03,187.1,186.92,187.08,11913.0,179.8962,179.9635,179.7904,179.9443,11913.0
2024-03-05 14:55:00,187.16,187.29,187.09,187.28,9490.0,180.0212,180.1463,179.9539,180.1367,9490.0
2024-03-05 15:00:00,187.26,187.26,187.08,187.18,9534.0,180.1174,180.1174,179.9443,180.0405,9534.0
2024-03-05 15:05:00,187.2,187.47,187.15,187.44,13987.0,180.0597,180.3194,180.0116,180.2905,13987.0
2024-03-05 15:10:00,187.44,187.55,187.36,187.46,15330.0,180.2905,180.3964,180.2136,180.3098,15330.0
2024-03-05 15:15:00,187.43,187.46,187.28,187.43,11394.0,180.2809,180.3098,180.1367,180.2809,11394.0
2024-03-05 15:20:00,187.48,187.57,187.29,187.46,13401.0,180.329,180.4156,180.1463,180.3098,13401.0
2024-03-05 15:25:00,187.45,187.51,187.31,187.45,17580.0,180.3002,180.3579,180.1655,180.3002,17580.0
2024-03-05 15:30:00,187.42,187.52,187.12,187.48,16713.0,180.2713,180.3675,179.9828,180.329,16713.0
2024-03-05 15:35:00,187.52,187.56,187.14,187.14,11977.0,180.3675,180.406,180.002,180.002,11977.0
2024-03-05 15:40:00,187.17,187.26,187.05,187.09,25349.0,180.0308,180.1174,179.9154,179.9539,25349.0
2024-03-05 15:45:00,187.07,187.37,187.06,187.34,32197.0,179.9347,180.2232,179.925,180.1944,32197.0
2024-03-05 15:50:00,187.35,187.68,187.34,187.41,60652.0,180.204,180.5214,180.1944,180.2617,60652.0
2024-03-05 15:55:00,187.45,187.76,187.45,187.58,109288.0,180.3002,180.5983,180.3002,180.4252,109288.0
2024-03-06 09:30:00,194.82,196.84,192.06,192.75,195736.0,187.3891,189.332,184.7343,185.398,195736.0
2024-03-06 09:35:00,192.54,193.97,191.46,193.67,44763.0,185.196,186.5715,184.1572,186.2829,44763.0
2024-03-06 09:40:00,193.66,193.9,192.36,192.49,49436.0,186.2733,186.5041,185.0229,185.1479,49436.0
2024-03-06 09:45:00,192.54,192.56,191.05,191.06,54662.0,185.196,185.2153,183.7629,183.7725,54662.0
2024-03-06 09:50:00,191.09,192.16,191.09,191.94,40821.0,183.8013,184.8305,183.8013,184.6189,40821.0
2024-03-06 09:55:00,191.78,192.77,191.71,192.67,50508.0,184.465,185.4172,184.3977,185.3211,50508.0
2024-03-06 10:00:00,192.75,193.45,192.54,192.78,56308.0,185.398,186.0713,185.196,185.4269,56308.0
2024-03-06 10:05:00,192.87,192.92,192.22,192.59,22388.0,185.5134,185.5615,184.8882,185.2441,22388.0
2024-03-06 10:10:00,192.59,192.6,191.64,192.33,29539.0,185.2441,185.2537,184.3303,184.994,29539.0
2024-03-06 10:15:00,192.33,192.93,191.73,191.73,37204.0,184.994,185.5711,184.4169,184.4169,37204.0
2024-03-06 10:20:00,191.61,192.25,191.58,191.94,35683.0,184.3015,184.9171,184.2726,184.6189,35683.0
2024-03-06 10:25:00,191.99,192.27,191.84,192.26,37418.0,184.667,184.9363,184.5227,184.9267,37418.0
2024-03-06 10:30:00,192.11,192.44,191.99,192.28,30044.0,184.7824,185.0998,184.667,184.9459,30044.0
2024-03-06 10:35:00,192.31,192.59,191.97,192.35,28425.0,184.9748,185.2441,184.6478,185.0133,28425.0
2024-03-06 10:40:00,192.33,192.9,192.33,192.69,16774.0,184.994,185.5423,184.994,185.3403,16774.0
2024-03-06 10:45:00,192.72,192.75,192.27,192.6,17079.0,185.3692,185.398,184.9363,185.2537,17079.0
2024-03-06 10:50:00,192.58,193.34,192.58,193.22,14254.0,185.2345,185.9655,185.2345,185.8501,14254.0
2024-03-06 10:55:00,193.18,193.27,193.03,193.13,10629.0,185.8116,185.8982,185.6673,185.7635,10629.0
2024-03-06 11:00:00,193.13,193.39,192.96,193.14,13097.0,185.7635,186.0136,185.6,185.7731,13097.0
2024-03-06 11:05:00,193.05,193.38,192.89,193.0,12237.0,185.6866,186.004,185.5327,185.6385,12237.0
2024-03-06 11:10:00,193.0,193.14,192.79,192.81,10124.0,185.6385,185.7731,185.4365,185.4557,10124.0
2024-03-06 11:15:00,192.81,192.93,192.6,192.88,11439.0,185.4557,185.5711,185.2537,185.5231,11439.0
2024-03-06 11:20:00,192.83,192.89,192.22,192.32,10381.0,185.475,185.5327,184.8882,184.9844,10381.0
2024-03-06 11:25:00,192.34,192.75,192.27,192.6,24989.0,185.0036,185.398,184.9363,185.2537,24989.0
2024-03-06 11:30:00,192.66,192.98,192.61,192.92,12804.0,185.3114,185.6192,185.2634,185.5615,12804.0
2024-03-06 11:35:00,192.88,193.03,192.78,192.85,5912.0,185.5231,185.6673,185.4269,185.4942,5912.0
2024-03-06 11:40:00,192.89,193.22,192.89,193.2,9066.0,185.5327,185.8501,185.5327,185.8308,9066.0
2024-03-06 11:45:00,193.19,193.34,193.1,193.14,8012.0,185.8212,185.9655,185.7347,185.7731,8012.0
2024-03-06 11:50:00,193.08,193.2,192.85,192.94,7482.0,185.7154,185.8308,185.4942,185.5808,7482.0
2024-03-06 11:55:00,192.85,193.11,192.81,193.08,9606.0,185.4942,185.7443,185.4557,185.7154,9606.0
2024-03-06 12:00:00,193.03,193.3,192.99,193.3,9130.0,185.6673,185.927,185.6289,185.927,9130.0
2024-03-06 12:05:00,193.3,193.5,193.17,193.28,16334.0,185.927,186.1194,185.802,185.9078,16334.0
2024-03-06 12:10:00,193.27,193.43,193.24,193.25,15419.0,185.8982,186.0521,185.8693,185.8789,15419.0
2024-03-06 12:15:00,193.29,193.74,193.29,193.6,9825.0,185.9174,186.3502,185.9174,186.2156,9825.0
2024-03-06 12:20:00,193.57,193.65,193.22,193.22,6262.0,186.1867,186.2637,185.8501,185.8501,6262.0
2024-03-06 12:25:00,193.24,193.49,193.23,193.37,8803.0,185.8693,186.1098,185.8597,185.9944,8803.0
2024-03-06 12:30:00,193.4,193.4,193.04,193.17,7764.0,186.0232,186.0232,185.6769,185.802,7764.0
2024-03-06 12:35:00,193.19,193.4,193.16,193.29,6743.0,185.8212,186.0232,185.7924,185.9174,6743.0
2024-03-06 12:40:00,193.22,193.52,193.21,193.47,16425.0,185.8501,186.1386,185.8405,186.0905,16425.0
2024-03-06 12:45:00,193.43,193.52,193.34,193.4,6603.0,186.0521,186.1386,185.9655,186.0232,6603.0
2024-03-06 12:50:00,193.4,193.48,193.32,193.37,6074.0,186.0232,186.1002,185.9463,185.9944,6074.0
2024-03-06 12:55:00,193.41,193.59,193.34,193.55,6091.0,186.0328,186.206,185.9655,186.1675,6091.0
2024-03-06 13:00:00,193.54,193.68,193.42,193.43,9420.0,186.1579,186.2925,186.0425,186.0521,9420.0
2024-03-06 13:05:00,193.35,193.35,192.6,192.62,13354.0,185.9751,185.9751,185.2537,185.273,13354.0
2024-03-06 13:10:00,192.54,192.94,192.47,192.94,6262.0,185.196,185.5808,185.1287,185.5808,6262.0
2024-03-06 13:15:00,193.0,193.26,192.92,193.26,4888.0,185.6385,185.8886,185.5615,185.8886,4888.0
2024-03-06 13:20:00,193.21,193.4,193.18,193.18,8147.0,185.8405,186.0232,185.8116,185.8116,8147.0
2024-03-06 13:25:00,193.15,193.22,193.03,193.18,7234.0,185.7828,185.8501,185.6673,185.8116,7234.0
2024-03-06 13:30:00,193.18,193.22,192.89,192.92,9960.0,185.8116,185.8501,185.5327,185.5615,9960.0
2024-03-06 13:35:00,192.89,192.93,192.78,192.84,4468.0,185.5327,185.5711,185.4269,185.4846,4468.0
2024-03-06 13:40:00,192.78,193.17,192.78,193.1,5228.0,185.4269,185.802,185.4269,185.7347,5228.0
2024-03-06 13:45:00,193.09,193.17,192.63,192.65,10540.0,185.725,185.802,185.2826,185.3018,10540.0
2024-03-06 13:50:00,192.72,193.12,192.7,193.03,10633.0,185.3692,185.7539,185.3499,185.6673,10633.0
2024-03-06 13:55:00,193.03,193.39,192.86,193.09,36165.0,185.6673,186.0136,185.5038,185.725,36165.0
2024-03-06 14:00:00,193.09,193.13,192.78,192.88,13662.0,185.725,185.7635,185.4269,185.5231,13662.0
2024-03-06 14:05:00,192.78,193.05,192.78,192.87,8935.0,185.4269,185.6866,185.4269,185.5134,8935.0
2024-03-06 14:10:00,192.8,192.83,192.61,192.61,6684.0,185.4461,185.475,185.2634,185.2634,6684.0
2024-03-06 14:15:00,192.61,192.67,192.58,192.65,4543.0,185.2634,185.3211,185.2345,185.3018,4543.0
2024-03-06 14:20:00,192.62,192.66,192.54,192.6,8447.0,185.273,185.3114,185.196,185.2537,8447.0
2024-03-06 14:25:00,192.6,192.88,192.57,192.81,19319.0,185.2537,185.5231,185.2249,185.4557,19319.0
2024-03-06 14:30:00,192.81,192.94,192.67,192.8,16994.0,185.4557,185.5808,185.3211,185.4461,16994.0
2024-03-06 14:35:00,192.8,192.91,192.63,192.63,11847.0,185.4461,185.5519,185.2826,185.2826,11847.0
2024-03-06 14:40:00,192.68,192.76,192.53,192.59,9471.0,185.3307,185.4076,185.1864,185.2441,9471.0
2024-03-06 14:45:00,192.55,192.79,192.53,192.74,6581.0,185.2056,185.4365,185.1864,185.3884,6581.0
2024-03-06 14:50:00,192.69,192.84,192.69,192.76,8361.0,185.3403,185.4846,185.3403,185.4076,8361.0
2024-03-06 14:55:00,192.76,192.95,192.69,192.8,20010.0,185.4076,185.5904,185.3403,185.4461,20010.0
2024-03-06 15:00:00,192.77,192.85,192.47,192.47,12253.0,185.4172,185.4942,185.1287,185.1287,12253.0
2024-03-06 15:05:00,192.51,192.51,192.24,192.34,7606.0,185.1672,185.1672,184.9075,185.0036,7606.0
2024-03-06 15:10:00,192.4,192.43,191.89,191.93,16481.0,185.0614,185.0902,184.5708,184.6093,16481.0
2024-03-06 15:15:00,191.9,192.26,191.76,192.03,22513.0,184.5804,184.9267,184.4458,184.7055,22513.0
2024-03-06 15:20:00,191.99,192.15,191.96,192.12,7835.0,184.667,184.8209,184.6381,184.792,7835.0
2024-03-06 15:25:00,192.11,192.61,192.11,192.55,22352.0,184.7824,185.2634,184.7824,185.2056,22352.0
2024-03-06 15:30:00,192.54,192.78,192.42,192.71,31005.0,185.196,185.4269,185.0806,185.3595,31005.0
2024-03-06 15:35:00,192.74,193.18,192.66,193.11,17922.0,185.3884,185.8116,185.3114,185.7443,17922.0
2024-03-06 15:40:00,193.12,193.16,192.93,193.11,19051.0,185.7539,185.7924,185.5711,185.7443,19051.0
2024-03-06 15:45:00,193.11,193.35,193.09,193.09,23497.0,185.7443,185.9751,185.725,185.725,23497.0
2024-03-06 15:50:00,193.13,193.23,192.95,193.02,45305.0,185.7635,185.8597,185.5904,185.6577,45305.0
2024-03-06 15:55:00,193.06,193.08,192.59,192.79,165414.0,185.6962,185.7154,185.2441,185.4365,165414.0
2024-03-07 09:30:00,193.08,193.99,193.04,193.63,38905.0,185.7154,186.5907,185.6769,186.2444,38905.0
2024-03-07 09:35:00,193.63,193.65,192.81,193.03,8747.0,186.2444,186.2637,185.4557,185.6673,8747.0
2024-03-07 09:40:00,193.02,193.25,191.84,191.94,10489.0,185.6577,185.8789,184.5227,184.6189,10489.0
2024-03-07 09:45:00,191.88,192.04,191.35,191.43,21550.0,184.5612,184.7151,184.0514,184.1284,21550.0
2024-03-07 09:50:00,191.4,192.18,191.36,192.18,9844.0,184.0995,184.8498,184.061,184.8498,9844.0
2024-03-07 09:55:00,192.18,192.42,191.57,192.41,30352.0,184.8498,185.0806,184.263,185.071,30352.0
2024-03-07 10:00:00,192.21,192.23,191.98,192.1,16485.0,184.8786,184.8978,184.6574,184.7728,16485.0
2024-03-07 10:05:00,192.19,192.77,191.97,192.77,11478.0,184.8594,185.4172,184.6478,185.4172,11478.0
2024-03-07 10:10:00,192.69,192.91,192.48,192.86,6853.0,185.3403,185.5519,185.1383,185.5038,6853.0
2024-03-07 10:15:00,192.83,192.86,192.26,192.6,6255.0,185.475,185.5038,184.9267,185.2537,6255.0
2024-03-07 10:20:00,192.58,192.7,192.38,192.48,7078.0,185.2345,185.3499,185.0421,185.1383,7078.0
2024-03-07 10:25:00,192.55,192.81,192.53,192.73,8205.0,185.2056,185.4557,185.1864,185.3788,8205.0
2024-03-07 10:30:00,192.73,192.85,192.29,192.47,12669.0,185.3788,185.4942,184.9556,185.1287,12669.0
2024-03-07 10:35:00,192.47,192.48,192.28,192.37,8195.0,185.1287,185.1383,184.9459,185.0325,8195.0
2024-03-07 10:40:00,192.4,192.76,192.27,192.67,13581.0,185.0614,185.4076,184.9363,185.3211,13581.0
2024-03-07 10:45:00,192.69,193.13,192.69,193.04,30011.0,185.3403,185.7635,185.3403,185.6769,30011.0
2024-03-07 10:50:00,193.13,193.13,192.85,193.07,23005.0,185.7635,185.7635,185.4942,185.7058,23005.0
2024-03-07 10:55:00,193.07,193.19,193.0,193.07,12851.0,185.7058,185.8212,185.6385,185.7058,12851.0
2024-03-07 11:00:00,193.12,193.3,192.89,193.14,23245.0,185.7539,185.927,185.5327,185.7731,23245.0
2024-03-07 11:05:00,193.14,193.24,192.96,192.96,31760.0,185.7731,185.8693,185.6,185.6,31760.0
2024-03-07 11:10:00,192.96,192.96,192.18,192.25,15809.0,185.6,185.6,184.8498,184.9171,15809.0
2024-03-07 11:15:00,192.26,192.43,192.0,192.13,20722.0,184.9267,185.0902,184.6766,184.8017,20722.0
2024-03-07 11:20:00,192.03,192.33,192.0,192.29,6461.0,184.7055,184.994,184.6766,184.9556,6461.0
2024-03-07 11:25:00,192.26,192.33,192.05,192.05,5236.0,184.9267,184.994,184.7247,184.7247,5236.0
2024-03-07 11:30:00,192.09,192.26,191.93,192.0,8207.0,184.7632,184.9267,184.6093,184.6766,8207.0
2024-03-07 11:35:00,192.0,192.02,191.9,191.9,5638.0,184.6766,184.6959,184.5804,184.5804,5638.0
2024-03-07 11:40:00,191.84,191.86,191.6,191.7,5886.0,184.5227,184.542,184.2919,184.3881,5886.0
2024-03-07 11:45:00,191.71,191.73,191.37,191.37,4136.0,184.3977,184.4169,184.0706,184.0706,4136.0
2024-03-07 11:50:00,191.37,191.42,191.21,191.41,5509.0,184.0706,184.1187,183.9168,184.1091,5509.0
2024-03-07 11:55:00,191.35,191.47,191.31,191.46,7411.0,184.0514,184.1668,184.0129,184.1572,7411.0
2024-03-07 12:00:00,191.41,191.58,191.39,191.42,7464.0,184.1091,184.2726,184.0899,184.1187,7464.0
2024-03-07 12:05:00,191.48,191.51,191.22,191.27,8337.0,184.1765,184.2053,183.9264,183.9745,8337.0
2024-03-07 12:10:00,191.27,191.43,191.27,191.39,3513.0,183.9745,184.1284,183.9745,184.0899,3513.0
2024-03-07 12:15:00,191.39,191.78,191.36,191.68,6173.0,184.0899,184.465,184.061,184.3688,6173.0
2024-03-07 12:20:00,191.68,191.68,191.32,191.39,9801.0,184.3688,184.3688,184.0226,184.0899,9801.0
2024-03-07 12:25:00,191.39,191.47,191.25,191.25,12194.0,184.0899,184.1668,183.9552,183.9552,12194.0
2024-03-07 12:30:00,191.25,191.55,191.15,191.55,12963.0,183.9552,184.2438,183.859,184.2438,12963.0
2024-03-07 12:35:00,191.51,191.68,191.51,191.56,7359.0,184.2053,184.3688,184.2053,184.2534,7359.0
2024-03-07 12:40:00,191.58,191.71,191.28,191.71,10847.0,184.2726,184.3977,183.9841,184.3977,10847.0
2024-03-07 12:45:00,191.76,191.95,191.76,191.92,7827.0,184.4458,184.6285,184.4458,184.5997,7827.0
2024-03-07 12:50:00,191.92,192.17,191.92,192.16,11684.0,184.5997,184.8401,184.5997,184.8305,11684.0
2024-03-07 12:55:00,192.2,192.43,191.96,192.24,26663.0,184.869,185.0902,184.6381,184.9075,26663.0
2024-03-07 13:00:00,192.2,192.44,192.18,192.27,6849.0,184.869,185.0998,184.8498,184.9363,6849.0
2024-03-07 13:05:00,192.28,192.29,192.06,192.09,8208.0,184.9459,184.9556,184.7343,184.7632,8208.0
2024-03-07 13:10:00,192.11,192.33,191.98,192.21,13979.0,184.7824,184.994,184.6574,184.8786,13979.0
2024-03-07 13:15:00,192.19,192.32,191.91,191.91,16478.0,184.8594,184.9844,184.5901,184.5901,16478.0
2024-03-07 13:20:00,191.87,192.1,191.87,192.08,6682.0,184.5516,184.7728,184.5516,184.7536,6682.0
2024-03-07 13:25:00,192.11,192.17,192.03,192.06,7270.0,184.7824,184.8401,184.7055,184.7343,7270.0
2024-03-07 13:30:00,192.06,192.17,191.95,192.12,9199.0,184.7343,184.8401,184.6285,184.792,9199.0
2024-03-07 13:35:00,192.12,192.5,192.06,192.5,16000.0,184.792,185.1575,184.7343,185.1575,16000.0
2024-03-07 13:40:00,192.49,192.55,192.34,192.55,9393.0,185.1479,185.2056,185.0036,185.2056,9393.0
2024-03-07 13:45:00,192.53,192.66,192.47,192.66,11575.0,185.1864,185.3114,185.1287,185.3114,11575.0
2024-03-07 13:50:00,192.7,192.73,192.6,192.69,8061.0,185.3499,185.3788,185.2537,185.3403,8061.0
2024-03-07 13:55:00,192.66,192.68,192.43,192.46,9812.0,185.3114,185.3307,185.0902,185.1191,9812.0
2024-03-07 14:00:00,192.45,192.45,192.27,192.4,13194.0,185.1095,185.1095,184.9363,185.0614,13194.0
2024-03-07 14:05:00,192.4,192.52,192.28,192.28,15378.0,185.0614,185.1768,184.9459,184.9459,15378.0
2024-03-07 14:10:00,192.4,192.48,192.32,192.37,13236.0,185.0614,185.1383,184.9844,185.0325,13236.0
2024-03-07 14:15:00,192.48,192.63,192.4,192.54,14443.0,185.1383,185.2826,185.0614,185.196,14443.0
2024-03-07 14:20:00,192.56,192.56,192.05,192.05,10488.0,185.2153,185.2153,184.7247,184.7247,10488.0
2024-03-07 14:25:00,192.05,192.21,192.04,192.13,11924.0,184.7247,184.8786,184.7151,184.8017,11924.0
2024-03-07 14:30:00,192.16,192.24,192.02,192.22,10769.0,184.8305,184.9075,184.6959,184.8882,10769.0
2024-03-07 14:35:00,192.22,192.41,192.21,192.32,13266.0,184.8882,185.071,184.8786,184.9844,13266.0
2024-03-07 14:40:00,192.37,192.44,192.29,192.4,9860.0,185.0325,185.0998,184.9556,185.0614,9860.0
2024-03-07 14:45:00,192.4,192.4,192.16,192.23,9550.0,185.0614,185.0614,184.8305,184.8978,9550.0
2024-03-07 14:50:00,192.26,192.27,192.02,192.05,5557.0,184.9267,184.9363,184.6959,184.7247,5557.0
2024-03-07 14:55:00,192.05,192.1,191.85,191.99,9026.0,184.7247,184.7728,184.5323,184.667,9026.0
2024-03-07 15:00:00,191.99,191.99,191.59,191.66,4328.0,184.667,184.667,184.2823,184.3496,4328.0
2024-03-07 15:05:00,191.6,191.87,191.55,191.87,8197.0,184.2919,184.5516,184.2438,184.5516,8197.0
2024-03-07 15:10:00,191.87,192.05,191.83,192.05,7443.0,184.5516,184.7247,184.5131,184.7247,7443.0
2024-03-07 15:15:00,192.03,192.21,191.95,192.2,10014.0,184.7055,184.8786,184.6285,184.869,10014.0
2024-03-07 15:20:00,192.2,192.45,192.17,192.45,20773.0,184.869,185.1095,184.8401,185.1095,20773.0
2024-03-07 15:25:00,192.46,192.61,192.37,192.52,11072.0,185.1191,185.2634,185.0325,185.1768,11072.0
2024-03-07 15:30:00,192.51,192.71,192.36,192.64,22133.0,185.1672,185.3595,185.0229,185.2922,22133.0
2024-03-07 15:35:00,192.63,192.76,192.55,192.67,18975.0,185.2826,185.4076,185.2056,185.3211,18975.0
2024-03-07 15:40:00,192.66,192.76,192.56,192.61,23641.0,185.3114,185.4076,185.2153,185.2634,23641.0
2024-03-07 15:45:00,192.59,192.72,192.43,192.45,37440.0,185.2441,185.3692,185.0902,185.1095,37440.0
2024-03-07 15:50:00,192.48,192.53,192.17,192.23,42668.0,185.1383,185.1864,184.8401,184.8978,42668.0
2024-03-07 15:55:00,192.27,192.62,192.19,192.49,104629.0,184.9363,185.273,184.8594,185.1479,104629.0
2024-03-08 09:30:00,192.33,193.89,192.14,193.38,35462.0,184.994,186.4945,184.8113,186.004,35462.0
2024-03-08 09:35:00,193.25,194.57,193.17,194.38,16500.0,185.8789,187.1486,185.802,186.9658,16500.0
2024-03-08 09:40:00,194.32,194.47,193.74,194.08,9563.0,186.9081,187.0524,186.3502,186.6773,9563.0
2024-03-08 09:45:00,193.93,194.6,193.91,194.6,9096.0,186.533,187.1774,186.5138,187.1774,9096.0
2024-03-08 09:50:00,194.56,194.78,194.3,194.34,11064.0,187.139,187.3506,186.8889,186.9274,11064.0
2024-03-08 09:55:00,194.37,194.42,193.88,194.08,6984.0,186.9562,187.0043,186.4849,186.6773,6984.0
2024-03-08 10:00:00,194.08,194.45,193.93,194.07,11989.0,186.6773,187.0332,186.533,186.6677,11989.0
2024-03-08 10:05:00,194.06,194.24,193.64,193.64,7456.0,186.658,186.8312,186.2541,186.2541,7456.0
2024-03-08 10:10:00,193.71,193.82,193.32,193.42,7812.0,186.3214,186.4272,185.9463,186.0425,7812.0
2024-03-08 10:15:00,193.42,193.55,193.27,193.27,6964.0,186.0425,186.1675,185.8982,185.8982,6964.0
2024-03-08 10:20:00,193.21,193.42,193.13,193.19,8204.0,185.8405,186.0425,185.7635,185.8212,8204.0
2024-03-08 10:25:00,193.22,193.58,193.21,193.45,6930.0,185.8501,186.1964,185.8405,186.0713,6930.0
2024-03-08 10:30:00,193.48,193.79,193.37,193.75,14143.0,186.1002,186.3983,185.9944,186.3599,14143.0
2024-03-08 10:35:00,193.73,194.42,193.73,194.06,16893.0,186.3406,187.0043,186.3406,186.658,16893.0
2024-03-08 10:40:00,194.1,194.25,193.98,194.0,17964.0,186.6965,186.8408,186.5811,186.6003,17964.0
2024-03-08 10:45:00,194.03,194.67,194.01,194.4,30605.0,186.6292,187.2448,186.61,186.9851,30605.0
2024-03-08 10:50:00,194.34,194.48,193.75,193.76,9499.0,186.9274,187.062,186.3599,186.3695,9499.0
2024-03-08 10:55:00,193.87,193.9,193.59,193.9,5261.0,186.4753,186.5041,186.206,186.5041,5261.0
2024-03-08 11:00:00,193.93,193.93,193.31,193.37,5698.0,186.533,186.533,185.9367,185.9944,5698.0
2024-03-08 11:05:00,193.33,193.5,193.14,193.25,6331.0,185.9559,186.1194,185.7731,185.8789,6331.0
2024-03-08 11:10:00,193.28,193.44,193.1,193.42,7550.0,185.9078,186.0617,185.7347,186.0425,7550.0
2024-03-08 11:15:00,193.43,193.92,193.42,193.61,24234.0,186.0521,186.5234,186.0425,186.2252,24234.0
2024-03-08 11:20:00,193.55,194.13,193.51,194.13,7170.0,186.1675,186.7254,186.129,186.7254,7170.0
2024-03-08 11:25:00,194.18,194.88,194.04,194.59,47355.0,186.7735,187.4468,186.6388,187.1678,47355.0
2024-03-08 11:30:00,194.65,195.04,194.52,194.52,9630.0,187.2255,187.6007,187.1005,187.1005,9630.0
2024-03-08 11:35:00,194.41,194.41,194.03,194.16,5634.0,186.9947,186.9947,186.6292,186.7542,5634.0
2024-03-08 11:40:00,194.2,194.39,194.1,194.13,5403.0,186.7927,186.9755,186.6965,186.7254,5403.0
2024-03-08 11:45:00,194.13,194.51,194.06,194.33,5490.0,186.7254,187.0909,186.658,186.9177,5490.0
2024-03-08 11:50:00,194.3,194.45,194.14,194.14,5388.0,186.8889,187.0332,186.735,186.735,5388.0
2024-03-08 11:55:00,194.06,194.26,194.0,194.16,3596.0,186.658,186.8504,186.6003,186.7542,3596.0
2024-03-08 12:00:00,194.18,194.4,194.18,194.28,4240.0,186.7735,186.9851,186.7735,186.8697,4240.0
2024-03-08 12:05:00,194.28,194.45,194.16,194.44,3331.0,186.8697,187.0332,186.7542,187.0235,3331.0
2024-03-08 12:10:00,194.52,194.56,194.21,194.28,6963.0,187.1005,187.139,186.8023,186.8697,6963.0
2024-03-08 12:15:00,194.27,194.61,194.26,194.59,3259.0,186.86,187.1871,186.8504,187.1678,3259.0
2024-03-08 12:20:00,194.65,194.66,194.38,194.41,5137.0,187.2255,187.2352,186.9658,186.9947,5137.0
2024-03-08 12:25:00,194.37,194.38,194.12,194.23,8214.0,186.9562,186.9658,186.7158,186.8216,8214.0
2024-03-08 12:30:00,194.19,194.2,194.0,194.15,7191.0,186.7831,186.7927,186.6003,186.7446,7191.0
2024-03-08 12:35:00,194.25,194.25,193.88,194.01,11900.0,186.8408,186.8408,186.4849,186.61,11900.0
2024-03-08 12:40:00,194.05,194.05,193.74,193.8,17709.0,186.6484,186.6484,186.3502,186.408,17709.0
2024-03-08 12:45:00,193.81,193.92,193.73,193.92,4273.0,186.4176,186.5234,186.3406,186.5234,4273.0
2024-03-08 12:50:00,193.96,194.14,193.92,193.95,8826.0,186.5619,186.735,186.5234,186.5522,8826.0
2024-03-08 12:55:00,194.03,194.3,193.8,194.28,9104.0,186.6292,186.8889,186.408,186.8697,9104.0
2024-03-08 13:00:00,194.35,194.35,193.85,194.0,8209.0,186.937,186.937,186.4561,186.6003,8209.0
2024-03-08 13:05:00,194.0,194.0,193.76,193.84,20763.0,186.6003,186.6003,186.3695,186.4464,20763.0
2024-03-08 13:10:00,193.86,194.08,193.8,194.08,12023.0,186.4657,186.6773,186.408,186.6773,12023.0
2024-03-08 13:15:00,194.17,194.27,193.9,193.95,9663.0,186.7638,186.86,186.5041,186.5522,9663.0
2024-03-08 13:20:00,193.97,194.16,193.89,194.14,13947.0,186.5715,186.7542,186.4945,186.735,13947.0
2024-03-08 13:25:00,194.19,194.31,194.01,194.23,30456.0,186.7831,186.8985,186.61,186.8216,30456.0
2024-03-08 13:30:00,194.19,194.27,194.0,194.05,5778.0,186.7831,186.86,186.6003,186.6484,5778.0
2024-03-08 13:35:00,194.02,194.2,193.93,194.06,9656.0,186.6196,186.7927,186.533,186.658,9656.0
2024-03-08 13:40:00,194.06,194.68,194.03,194.53,17592.0,186.658,187.2544,186.6292,187.1101,17592.0
2024-03-08 13:45:00,194.53,194.88,194.44,194.88,30014.0,187.1101,187.4468,187.0235,187.4468,30014.0
2024-03-08 13:50:00,194.85,194.95,194.74,194.93,24090.0,187.4179,187.5141,187.3121,187.4949,24090.0
2024-03-08 13:55:00,194.95,195.2,194.88,195.09,22382.0,187.5141,187.7546,187.4468,187.6488,22382.0
2024-03-08 14:00:00,195.09,195.11,194.81,194.96,43008.0,187.6488,187.668,187.3794,187.5237,43008.0
2024-03-08 14:05:00,195.0,195.34,194.9,195.07,11897.0,187.5622,187.8892,187.466,187.6295,11897.0
2024-03-08 14:10:00,194.98,195.12,194.88,195.07,5916.0,187.543,187.6776,187.4468,187.6295,5916.0
2024-03-08 14:15:00,195.13,195.31,195.07,195.27,4842.0,187.6872,187.8604,187.6295,187.8219,4842.0
2024-03-08 14:20:00,195.28,195.32,195.15,195.31,7071.0,187.8315,187.87,187.7065,187.8604,7071.0
2024-03-08 14:25:00,195.34,195.49,195.33,195.44,5881.0,187.8892,188.0335,187.8796,187.9854,5881.0
2024-03-08 14:30:00,195.44,195.44,195.16,195.16,4667.0,187.9854,187.9854,187.7161,187.7161,4667.0
2024-03-08 14:35:00,195.19,195.22,194.94,194.94,4769.0,187.7449,187.7738,187.5045,187.5045,4769.0
2024-03-08 14:40:00,194.96,194.96,194.67,194.84,9230.0,187.5237,187.5237,187.2448,187.4083,9230.0
2024-03-08 14:45:00,194.83,194.86,194.58,194.58,6684.0,187.3987,187.4275,187.1582,187.1582,6684.0
2024-03-08 14:50:00,194.66,195.08,194.62,194.97,9930.0,187.2352,187.6391,187.1967,187.5333,9930.0
2024-03-08 14:55:00,195.01,195.01,194.69,194.75,5857.0,187.5718,187.5718,187.264,187.3217,5857.0
2024-03-08 15:00:00,194.73,194.76,194.55,194.64,8283.0,187.3025,187.3313,187.1294,187.2159,8283.0
2024-03-08 15:05:00,194.68,194.97,194.66,194.78,8184.0,187.2544,187.5333,187.2352,187.3506,8184.0
2024-03-08 15:10:00,194.82,194.82,194.62,194.64,8824.0,187.3891,187.3891,187.1967,187.2159,8824.0
2024-03-08 15:15:00,194.71,194.87,194.7,194.8,6691.0,187.2833,187.4371,187.2736,187.3698,6691.0
2024-03-08 15:20:00,194.76,195.05,194.74,195.05,12734.0,187.3313,187.6103,187.3121,187.6103,12734.0
2024-03-08 15:25:00,195.01,195.12,195.0,195.11,10936.0,187.5718,187.6776,187.5622,187.668,10936.0
2024-03-08 15:30:00,195.1,195.28,195.05,195.14,11502.0,187.6584,187.8315,187.6103,187.6968,11502.0
2024-03-08 15:35:00,195.12,195.19,194.97,194.99,11909.0,187.6776,187.7449,187.5333,187.5526,11909.0
2024-03-08 15:40:00,194.97,195.04,194.76,194.76,13695.0,187.5333,187.6007,187.3313,187.3313,13695.0
2024-03-08 15:45:00,194.75,194.95,194.67,194.67,22653.0,187.3217,187.5141,187.2448,187.2448,22653.0
2024-03-08 15:50:00,194.7,194.81,194.63,194.69,36840.0,187.2736,187.3794,187.2063,187.264,36840.0
2024-03-08 15:55:00,194.68,194.82,194.41,194.48,130349.0,187.2544,187.3891,186.9947,187.062,130349.0
2024-03-11 09:30:00,195.7,198.32,195.7,197.78,66426.0,188.2355,190.7556,188.2355,190.2362,66426.0
2024-03-11 09:35:00,197.89,198.41,197.7,197.95,25587.0,190.342,190.8421,190.1592,190.3997,25587.0
2024-03-11 09:40:00,197.96,198.78,197.69,198.75,17865.0,190.4093,191.198,190.1496,191.1692,17865.0
2024-03-11 09:45:00,198.52,198.65,197.85,197.94,17076.0,190.9479,191.073,190.3035,190.3901,17076.0
2024-03-11 09:50:00,197.94,198.11,197.62,197.82,39126.0,190.3901,190.5536,190.0823,190.2746,39126.0
2024-03-11 09:55:00,197.85,198.24,197.78,198.22,22318.0,190.3035,190.6786,190.2362,190.6594,22318.0
2024-03-11 10:00:00,198.17,198.76,198.01,198.33,28638.0,190.6113,191.1788,190.4574,190.7652,28638.0
2024-03-11 10:05:00,198.32,198.32,197.53,197.59,28118.0,190.7556,190.7556,189.9957,190.0534,28118.0
2024-03-11 10:10:00,197.51,197.58,197.27,197.3,15090.0,189.9765,190.0438,189.7456,189.7745,15090.0
2024-03-11 10:15:00,197.25,197.65,197.25,197.65,12886.0,189.7264,190.1111,189.7264,190.1111,12886.0
2024-03-11 10:20:00,197.61,197.74,197.24,197.31,15443.0,190.0726,190.1977,189.7168,189.7841,15443.0
2024-03-11 10:25:00,197.25,197.53,197.22,197.44,14249.0,189.7264,189.9957,189.6975,189.9091,14249.0
2024-03-11 10:30:00,197.43,197.79,197.38,197.69,18320.0,189.8995,190.2458,189.8514,190.1496,18320.0
2024-03-11 10:35:00,197.69,198.17,197.57,197.8,14293.0,190.1496,190.6113,190.0342,190.2554,14293.0
2024-03-11 10:40:00,197.81,197.82,197.48,197.71,9843.0,190.265,190.2746,189.9476,190.1688,9843.0
2024-03-11 10:45:00,197.71,198.19,197.69,198.13,10923.0,190.1688,190.6305,190.1496,190.5728,10923.0
2024-03-11 10:50:00,198.09,198.09,197.7,197.77,8511.0,190.5343,190.5343,190.1592,190.2265,8511.0
2024-03-11 10:55:00,197.78,197.78,197.25,197.7,39141.0,190.2362,190.2362,189.7264,190.1592,39141.0
2024-03-11 11:00:00,197.75,197.82,197.44,197.45,15522.0,190.2073,190.2746,189.9091,189.9187,15522.0
2024-03-11 11:05:00,197.57,197.73,197.45,197.68,11499.0,190.0342,190.1881,189.9187,190.14,11499.0
2024-03-11 11:10:00,197.74,197.74,197.48,197.6,8750.0,190.1977,190.1977,189.9476,190.063,8750.0
2024-03-11 11:15:00,197.64,197.83,197.33,197.39,9943.0,190.1015,190.2842,189.8033,189.861,9943.0
2024-03-11 11:20:00,197.39,197.76,197.28,197.76,14203.0,189.861,190.2169,189.7552,190.2169,14203.0
2024-03-11 11:25:00,197.81,198.03,197.67,198.03,11276.0,190.265,190.4766,190.1303,190.4766,11276.0
2024-03-11 11:30:00,198.05,198.45,197.99,198.16,14682.0,190.4959,190.8806,190.4381,190.6017,14682.0
2024-03-11 11:35:00,198.23,198.54,198.22,198.54,7870.0,190.669,190.9672,190.6594,190.9672,7870.0
2024-03-11 11:40:00,198.5,198.65,198.42,198.42,17742.0,190.9287,191.073,190.8517,190.8517,17742.0
2024-03-11 11:45:00,198.42,198.5,198.3,198.42,9666.0,190.8517,190.9287,190.7363,190.8517,9666.0
2024-03-11 11:50:00,198.42,198.92,198.41,198.67,15726.0,190.8517,191.3327,190.8421,191.0922,15726.0
2024-03-11 11:55:00,198.64,198.64,198.31,198.31,12623.0,191.0634,191.0634,190.7459,190.7459,12623.0
2024-03-11 12:00:00,198.3,198.37,198.16,198.21,10298.0,190.7363,190.8036,190.6017,190.6498,10298.0
2024-03-11 12:05:00,198.2,198.27,197.64,197.78,8271.0,190.6401,190.7075,190.1015,190.2362,8271.0
2024-03-11 12:10:00,197.73,197.94,197.68,197.69,15125.0,190.1881,190.3901,190.14,190.1496,15125.0
2024-03-11 12:15:00,197.73,198.23,197.65,198.08,22481.0,190.1881,190.669,190.1111,190.5247,22481.0
2024-03-11 12:20:00,198.07,198.37,198.03,198.37,5508.0,190.5151,190.8036,190.4766,190.8036,5508.0
2024-03-11 12:25:00,198.31,198.36,197.88,197.89,7217.0,190.7459,190.794,190.3323,190.342,7217.0
2024-03-11 12:30:00,197.93,197.94,197.52,197.52,14094.0,190.3804,190.3901,189.9861,189.9861,14094.0
2024-03-11 12:35:00,197.5,197.97,197.49,197.89,14245.0,189.9668,190.4189,189.9572,190.342,14245.0
2024-03-11 12:40:00,197.93,198.53,197.89,198.53,8200.0,190.3804,190.9575,190.342,190.9575,8200.0
2024-03-11 12:45:00,198.5,198.66,198.43,198.66,8680.0,190.9287,191.0826,190.8614,191.0826,8680.0
2024-03-11 12:50:00,198.62,198.64,198.22,198.22,7846.0,191.0441,191.0634,190.6594,190.6594,7846.0
2024-03-11 12:55:00,198.27,198.76,198.27,198.48,19739.0,190.7075,191.1788,190.7075,190.9095,19739.0
2024-03-11 13:00:00,198.52,198.69,198.4,198.69,6926.0,190.9479,191.1114,190.8325,191.1114,6926.0
2024-03-11 13:05:00,198.6,198.81,198.49,198.49,12878.0,191.0249,191.2269,190.9191,190.9191,12878.0
2024-03-11 13:10:00,198.49,198.73,198.25,198.33,10034.0,190.9191,191.1499,190.6882,190.7652,10034.0
2024-03-11 13:15:00,198.35,198.64,198.34,198.64,7761.0,190.7844,191.0634,190.7748,191.0634,7761.0
2024-03-11 13:20:00,198.65,198.89,198.64,198.79,7286.0,191.073,191.3038,191.0634,191.2076,7286.0
2024-03-11 13:25:00,198.76,198.76,198.62,198.76,4117.0,191.1788,191.1788,191.0441,191.1788,4117.0
2024-03-11 13:30:00,198.79,198.92,198.76,198.87,6229.0,191.2076,191.3327,191.1788,191.2846,6229.0
2024-03-11 13:35:00,198.87,198.92,198.76,198.85,7336.0,191.2846,191.3327,191.1788,191.2653,7336.0
2024-03-11 13:40:00,198.84,198.91,198.78,198.78,4327.0,191.2557,191.3231,191.198,191.198,4327.0
2024-03-11 13:45:00,198.78,198.85,198.69,198.73,10480.0,191.198,191.2653,191.1114,191.1499,10480.0
2024-03-11 13:50:00,198.72,198.72,198.45,198.59,2820.0,191.1403,191.1403,190.8806,191.0153,2820.0
2024-03-11 13:55:00,198.59,198.83,198.54,198.83,6935.0,191.0153,191.2461,190.9672,191.2461,6935.0
2024-03-11 14:00:00,198.83,198.94,198.59,198.7,9377.0,191.2461,191.3519,191.0153,191.1211,9377.0
2024-03-11 14:05:00,198.75,198.84,198.72,198.78,5748.0,191.1692,191.2557,191.1403,191.198,5748.0
2024-03-11 14:10:00,198.81,198.86,198.67,198.7,16704.0,191.2269,191.275,191.0922,191.1211,16704.0
2024-03-11 14:15:00,198.7,198.86,198.67,198.71,6721.0,191.1211,191.275,191.0922,191.1307,6721.0
2024-03-11 14:20:00,198.75,198.75,198.61,198.61,4471.0,191.1692,191.1692,191.0345,191.0345,4471.0
2024-03-11 14:25:00,198.63,198.78,198.54,198.72,9231.0,191.0537,191.198,190.9672,191.1403,9231.0
2024-03-11 14:30:00,198.68,198.95,198.68,198.95,4179.0,191.1018,191.3615,191.1018,191.3615,4179.0
2024-03-11 14:35:00,198.95,199.04,198.76,198.83,10348.0,191.3615,191.4481,191.1788,191.2461,10348.0
2024-03-11 14:40:00,198.83,199.03,198.81,199.03,3809.0,191.2461,191.4385,191.2269,191.4385,3809.0
2024-03-11 14:45:00,199.03,199.03,198.84,198.86,10842.0,191.4385,191.4385,191.2557,191.275,10842.0
2024-03-11 14:50:00,198.85,198.88,198.66,198.66,6081.0,191.2653,191.2942,191.0826,191.0826,6081.0
2024-03-11 14:55:00,198.66,198.77,198.56,198.57,8442.0,191.0826,191.1884,190.9864,190.996,8442.0
2024-03-11 15:00:00,198.56,198.62,198.36,198.44,8773.0,190.9864,191.0441,190.794,190.871,8773.0
2024-03-11 15:05:00,198.42,198.65,198.42,198.55,8931.0,190.8517,191.073,190.8517,190.9768,8931.0
2024-03-11 15:10:00,198.55,198.95,198.55,198.94,8947.0,190.9768,191.3615,190.9768,191.3519,8947.0
2024-03-11 15:15:00,199.03,199.05,198.83,198.84,12157.0,191.4385,191.4577,191.2461,191.2557,12157.0
2024-03-11 15:20:00,198.86,198.87,198.63,198.71,11682.0,191.275,191.2846,191.0537,191.1307,11682.0
2024-03-11 15:25:00,198.74,198.86,198.73,198.85,7528.0,191.1595,191.275,191.1499,191.2653,7528.0
2024-03-11 15:30:00,198.86,199.08,198.85,199.03,13775.0,191.275,191.4866,191.2653,191.4385,13775.0
2024-03-11 15:35:00,199.03,199.06,198.83,198.98,14857.0,191.4385,191.4673,191.2461,191.3904,14857.0
2024-03-11 15:40:00,199.04,199.3,199.03,199.19,18011.0,191.4481,191.6982,191.4385,191.5924,18011.0
2024-03-11 15:45:00,199.19,199.29,198.95,198.97,24397.0,191.5924,191.6886,191.3615,191.3808,24397.0
2024-03-11 15:50:00,198.99,199.24,198.99,199.03,37935.0,191.4,191.6405,191.4,191.4385,37935.0
2024-03-11 15:55:00,199.04,199.2,198.72,199.01,111808.0,191.4481,191.602,191.1403,191.4192,111808.0
2024-03-12 09:30:00,198.75,198.86,197.93,197.96,37009.0,191.1692,191.275,190.3804,190.4093,37009.0
2024-03-12 09:35:00,197.93,198.14,197.59,197.96,11175.0,190.3804,190.5824,190.0534,190.4093,11175.0
2024-03-12 09:40:00,197.92,198.39,197.8,197.88,14097.0,190.3708,190.8229,190.2554,190.3323,14097.0
2024-03-12 09:45:00,197.82,198.21,197.78,198.11,12391.0,190.2746,190.6498,190.2362,190.5536,12391.0
2024-03-12 09:50:00,198.11,198.72,198.11,198.5,16016.0,190.5536,191.1403,190.5536,190.9287,16016.0
2024-03-12 09:55:00,198.5,198.85,198.29,198.78,15360.0,190.9287,191.2653,190.7267,191.198,15360.0
2024-03-12 10:00:00,198.84,199.08,198.52,198.72,12163.0,191.2557,191.4866,190.9479,191.1403,12163.0
2024-03-12 10:05:00,198.81,199.34,198.79,199.28,10789.0,191.2269,191.7367,191.2076,191.6789,10789.0
2024-03-12 10:10:00,199.22,199.22,198.67,198.99,9226.0,191.6212,191.6212,191.0922,191.4,9226.0
2024-03-12 10:15:00,199.03,199.35,198.97,199.35,10673.0,191.4385,191.7463,191.3808,191.7463,10673.0
2024-03-12 10:20:00,199.34,199.34,198.58,198.66,16652.0,191.7367,191.7367,191.0056,191.0826,16652.0
2024-03-12 10:25:00,198.77,198.94,198.68,198.91,14940.0,191.1884,191.3519,191.1018,191.3231,14940.0
2024-03-12 10:30:00,198.84,198.94,198.34,198.79,14579.0,191.2557,191.3519,190.7748,191.2076,14579.0
2024-03-12 10:35:00,198.78,198.83,198.53,198.8,15367.0,191.198,191.2461,190.9575,191.2172,15367.0
2024-03-12 10:40:00,198.72,198.93,198.49,198.91,6343.0,191.1403,191.3423,190.9191,191.3231,6343.0
2024-03-12 10:45:00,198.91,199.48,198.89,199.35,15990.0,191.3231,191.8713,191.3038,191.7463,15990.0
2024-03-12 10:50:00,199.35,199.57,199.13,199.53,10050.0,191.7463,191.9579,191.5347,191.9194,10050.0
2024-03-12 10:55:00,199.53,199.54,198.97,199.22,17285.0,191.9194,191.929,191.3808,191.6212,17285.0
2024-03-12 11:00:00,199.08,199.3,198.92,198.97,11386.0,191.4866,191.6982,191.3327,191.3808,11386.0
2024-03-12 11:05:00,198.91,198.97,198.57,198.6,7916.0,191.3231,191.3808,190.996,191.0249,7916.0
2024-03-12 11:10:00,198.66,198.82,198.6,198.78,12745.0,191.0826,191.2365,191.0249,191.198,12745.0
2024-03-12 11:15:00,198.81,198.82,198.27,198.27,15198.0,191.2269,191.2365,190.7075,190.7075,15198.0
2024-03-12 11:20:00,198.31,198.47,198.1,198.1,13877.0,190.7459,190.8998,190.5439,190.5439,13877.0
2024-03-12 11:25:00,198.08,198.19,197.74,197.76,11351.0,190.5247,190.6305,190.1977,190.2169,11351.0
2024-03-12 11:30:00,197.74,197.85,197.64,197.79,7978.0,190.1977,190.3035,190.1015,190.2458,7978.0
2024-03-12 11:35:00,197.72,197.77,197.49,197.51,9875.0,190.1784,190.2265,189.9572,189.9765,9875.0
2024-03-12 11:40:00,197.46,197.53,197.23,197.23,18263.0,189.9284,189.9957,189.7071,189.7071,18263.0
2024-03-12 11:45:00,197.27,197.29,197.06,197.1,7678.0,189.7456,189.7648,189.5436,189.5821,7678.0
2024-03-12 11:50:00,197.05,197.44,197.05,197.42,13836.0,189.534,189.9091,189.534,189.8899,13836.0
2024-03-12 11:55:00,197.48,197.6,197.34,197.37,12024.0,189.9476,190.063,189.8129,189.8418,12024.0
2024-03-12 12:00:00,197.42,197.45,197.23,197.32,10663.0,189.8899,189.9187,189.7071,189.7937,10663.0
2024-03-12 12:05:00,197.3,197.31,196.81,196.81,8961.0,189.7745,189.7841,189.3032,189.3032,8961.0
2024-03-12 12:10:00,196.79,196.89,196.6,196.65,12180.0,189.2839,189.3801,189.1012,189.1493,12180.0
2024-03-12 12:15:00,196.64,196.69,196.2,196.62,28208.0,189.1396,189.1877,188.7164,189.1204,28208.0
2024-03-12 12:20:00,196.62,196.62,196.14,196.16,12963.0,189.1204,189.1204,188.6587,188.6779,12963.0
2024-03-12 12:25:00,196.16,196.23,195.74,195.8,13985.0,188.6779,188.7453,188.274,188.3317,13985.0
2024-03-12 12:30:00,195.8,196.34,195.74,196.31,18137.0,188.3317,188.8511,188.274,188.8222,18137.0
2024-03-12 12:35:00,196.29,196.74,196.25,196.37,13891.0,188.803,189.2358,188.7645,188.8799,13891.0
2024-03-12 12:40:00,196.32,196.57,196.07,196.35,23890.0,188.8318,189.0723,188.5914,188.8607,23890.0
2024-03-12 12:45:00,196.31,196.46,196.12,196.4,6475.0,188.8222,188.9665,188.6395,188.9088,6475.0
2024-03-12 12:50:00,196.38,196.4,196.17,196.19,11939.0,188.8896,188.9088,188.6876,188.7068,11939.0
2024-03-12 12:55:00,196.19,196.45,196.03,196.03,13997.0,188.7068,188.9569,188.5529,188.5529,13997.0
2024-03-12 13:00:00,196.0,196.02,195.81,195.89,6045.0,188.524,188.5433,188.3413,188.4182,6045.0
2024-03-12 13:05:00,195.94,196.12,195.71,195.71,9706.0,188.4663,188.6395,188.2451,188.2451,9706.0
2024-03-12 13:10:00,195.71,195.78,195.4,195.71,18282.0,188.2451,188.3124,187.9469,188.2451,18282.0
2024-03-12 13:15:00,195.7,195.93,195.64,195.87,11585.0,188.2355,188.4567,188.1778,188.399,11585.0
2024-03-12 13:20:00,195.87,196.34,195.87,196.34,7316.0,188.399,188.8511,188.399,188.8511,7316.0
2024-03-12 13:25:00,196.39,196.46,196.24,196.34,7222.0,188.8992,188.9665,188.7549,188.8511,7222.0
2024-03-12 13:30:00,196.34,196.35,195.98,196.14,10307.0,188.8511,188.8607,188.5048,188.6587,10307.0
2024-03-12 13:35:00,196.2,196.21,196.02,196.09,6734.0,188.7164,188.726,188.5433,188.6106,6734.0
2024-03-12 13:40:00,196.05,196.09,195.75,195.98,9122.0,188.5721,188.6106,188.2836,188.5048,9122.0
2024-03-12 13:45:00,195.92,195.92,195.55,195.55,8854.0,188.4471,188.4471,188.0912,188.0912,8854.0
2024-03-12 13:50:00,195.58,195.9,195.54,195.77,14211.0,188.1201,188.4279,188.0816,188.3028,14211.0
2024-03-12 13:55:00,195.78,195.98,195.65,195.87,8104.0,188.3124,188.5048,188.1874,188.399,8104.0
2024-03-12 14:00:00,195.87,196.41,195.83,196.38,8825.0,188.399,188.9184,188.3605,188.8896,8825.0
2024-03-12 14:05:00,196.4,196.4,196.06,196.14,6331.0,188.9088,188.9088,188.5818,188.6587,6331.0
2024-03-12 14:10:00,196.09,196.47,196.08,196.37,10868.0,188.6106,188.9761,188.601,188.8799,10868.0
2024-03-12 14:15:00,196.33,196.46,196.3,196.3,9252.0,188.8415,188.9665,188.8126,188.8126,9252.0
2024-03-12 14:20:00,196.28,196.37,196.15,196.34,7732.0,188.7934,188.8799,188.6683,188.8511,7732.0
2024-03-12 14:25:00,196.3,196.34,196.16,196.25,7099.0,188.8126,188.8511,188.6779,188.7645,7099.0
2024-03-12 14:30:00,196.3,196.55,196.24,196.48,17340.0,188.8126,189.0531,188.7549,188.9857,17340.0
2024-03-12 14:35:00,196.41,196.71,196.35,196.36,12229.0,188.9184,189.207,188.8607,188.8703,12229.0
2024-03-12 14:40:00,196.46,196.54,196.2,196.38,10697.0,188.9665,189.0435,188.7164,188.8896,10697.0
2024-03-12 14:45:00,196.38,196.38,196.07,196.14,14294.0,188.8896,188.8896,188.5914,188.6587,14294.0
2024-03-12 14:50:00,196.09,196.22,195.95,196.09,11638.0,188.6106,188.7357,188.476,188.6106,11638.0
2024-03-12 14:55:00,196.13,196.52,196.1,196.45,9668.0,188.6491,189.0242,188.6202,188.9569,9668.0
2024-03-12 15:00:00,196.43,196.84,196.41,196.84,7357.0,188.9376,189.332,188.9184,189.332,7357.0
2024-03-12 15:05:00,196.84,197.0,196.76,196.77,14819.0,189.332,189.4859,189.2551,189.2647,14819.0
2024-03-12 15:10:00,196.79,196.91,196.74,196.87,7383.0,189.2839,189.3993,189.2358,189.3609,7383.0
2024-03-12 15:15:00,196.83,197.04,196.83,197.04,15521.0,189.3224,189.5244,189.3224,189.5244,15521.0
2024-03-12 15:20:00,196.99,197.03,196.86,196.92,11696.0,189.4763,189.5148,189.3512,189.409,11696.0
2024-03-12 15:25:00,196.92,197.06,196.91,197.0,11418.0,189.409,189.5436,189.3993,189.4859,11418.0
2024-03-12 15:30:00,197.01,197.07,196.58,196.58,13610.0,189.4955,189.5532,189.0819,189.0819,13610.0
2024-03-12 15:35:00,196.56,196.73,196.45,196.46,17036.0,189.0627,189.2262,188.9569,188.9665,17036.0
2024-03-12 15:40:00,196.47,196.58,196.36,196.39,16567.0,188.9761,189.0819,188.8703,188.8992,16567.0
2024-03-12 15:45:00,196.36,196.44,196.21,196.31,19157.0,188.8703,188.9473,188.726,188.8222,19157.0
2024-03-12 15:50:00,196.33,196.71,196.32,196.52,41101.0,188.8415,189.207,188.8318,189.0242,41101.0
2024-03-12 15:55:00,196.52,196.78,196.27,196.46,84952.0,189.0242,189.2743,188.7837,188.9665,84952.0
2024-03-13 09:30:00,197.37,199.1,197.37,198.52,41295.0,189.8418,191.5058,189.8418,190.9479,41295.0
2024-03-13 09:35:00,198.58,199.11,198.51,198.82,17187.0,191.0056,191.5154,190.9383,191.2365,17187.0
2024-03-13 09:40:00,198.82,198.97,198.52,198.76,17955.0,191.2365,191.3808,190.9479,191.1788,17955.0
2024-03-13 09:45:00,198.75,199.27,198.74,199.15,26426.0,191.1692,191.6693,191.1595,191.5539,26426.0
2024-03-13 09:50:00,199.03,199.17,198.77,198.9,19989.0,191.4385,191.5731,191.1884,191.3134,19989.0
2024-03-13 09:55:00,198.9,198.9,198.19,198.35,11998.0,191.3134,191.3134,190.6305,190.7844,11998.0
2024-03-13 10:00:00,198.38,198.42,198.04,198.1,14219.0,190.8133,190.8517,190.4862,190.5439,14219.0
2024-03-13 10:05:00,198.1,198.16,197.65,197.74,19752.0,190.5439,190.6017,190.1111,190.1977,19752.0
2024-03-13 10:10:00,197.88,198.34,197.87,198.34,9783.0,190.3323,190.7748,190.3227,190.7748,9783.0
2024-03-13 10:15:00,198.4,198.71,198.36,198.4,13394.0,190.8325,191.1307,190.794,190.8325,13394.0
2024-03-13 10:20:00,198.48,198.51,198.27,198.47,6087.0,190.9095,190.9383,190.7075,190.8998,6087.0
2024-03-13 10:25:00,198.45,198.52,198.39,198.43,13154.0,190.8806,190.9479,190.8229,190.8614,13154.0
2024-03-13 10:30:00,198.44,198.58,198.38,198.5,5541.0,190.871,191.0056,190.8133,190.9287,5541.0
2024-03-13 10:35:00,198.51,198.89,198.45,198.45,7996.0,190.9383,191.3038,190.8806,190.8806,7996.0
2024-03-13 10:40:00,198.36,198.36,198.21,198.27,3835.0,190.794,190.794,190.6498,190.7075,3835.0
2024-03-13 10:45:00,198.27,198.28,197.96,198.0,8213.0,190.7075,190.7171,190.4093,190.4478,8213.0
2024-03-13 10:50:00,198.0,198.3,197.97,198.3,14114.0,190.4478,190.7363,190.4189,190.7363,14114.0
2024-03-13 10:55:00,198.35,198.5,198.27,198.33,15928.0,190.7844,190.9287,190.7075,190.7652,15928.0
2024-03-13 11:00:00,198.33,198.42,198.24,198.32,10009.0,190.7652,190.8517,190.6786,190.7556,10009.0
2024-03-13 11:05:00,198.3,198.81,198.29,198.65,14965.0,190.7363,191.2269,190.7267,191.073,14965.0
2024-03-13 11:10:00,198.6,198.63,198.24,198.52,7047.0,191.0249,191.0537,190.6786,190.9479,7047.0
2024-03-13 11:15:00,198.47,198.7,198.4,198.61,20995.0,190.8998,191.1211,190.8325,191.0345,20995.0
2024-03-13 11:20:00,198.59,198.68,198.48,198.51,11469.0,191.0153,191.1018,190.9095,190.9383,11469.0
2024-03-13 11:25:00,198.49,198.58,198.4,198.57,5486.0,190.9191,191.0056,190.8325,190.996,5486.0
2024-03-13 11:30:00,198.53,198.68,198.47,198.58,4622.0,190.9575,191.1018,190.8998,191.0056,4622.0
2024-03-13 11:35:00,198.61,198.68,198.53,198.56,11397.0,191.0345,191.1018,190.9575,190.9864,11397.0
2024-03-13 11:40:00,198.65,198.84,198.61,198.65,13362.0,191.073,191.2557,191.0345,191.073,13362.0
2024-03-13 11:45:00,198.68,198.98,198.65,198.98,9830.0,191.1018,191.3904,191.073,191.3904,9830.0
2024-03-13 11:50:00,198.99,199.05,198.93,199.01,10826.0,191.4,191.4577,191.3423,191.4192,10826.0
2024-03-13 11:55:00,199.02,199.14,198.82,198.85,11063.0,191.4289,191.5443,191.2365,191.2653,11063.0
2024-03-13 12:00:00,198.85,198.9,198.2,198.3,26718.0,191.2653,191.3134,190.6401,190.7363,26718.0
2024-03-13 12:05:00,198.39,198.47,198.05,198.47,6903.0,190.8229,190.8998,190.4959,190.8998,6903.0
2024-03-13 12:10:00,198.5,198.5,198.28,198.4,8447.0,190.9287,190.9287,190.7171,190.8325,8447.0
2024-03-13 12:15:00,198.37,198.58,198.28,198.48,10306.0,190.8036,191.0056,190.7171,190.9095,10306.0
2024-03-13 12:20:00,198.48,198.84,198.44,198.47,10009.0,190.9095,191.2557,190.871,190.8998,10009.0
2024-03-13 12:25:00,198.47,198.75,198.44,198.44,11773.0,190.8998,191.1692,190.871,190.871,11773.0
2024-03-13 12:30:00,198.47,198.53,198.28,198.28,7321.0,190.8998,190.9575,190.7171,190.7171,7321.0
2024-03-13 12:35:00,198.29,198.38,198.0,198.02,9734.0,190.7267,190.8133,190.4478,190.467,9734.0
2024-03-13 12:40:00,198.02,198.16,197.94,198.06,8246.0,190.467,190.6017,190.3901,190.5055,8246.0
2024-03-13 12:45:00,198.02,198.02,197.83,197.87,5307.0,190.467,190.467,190.2842,190.3227,5307.0
2024-03-13 12:50:00,197.87,197.9,197.71,197.72,4995.0,190.3227,190.3516,190.1688,190.1784,4995.0
2024-03-13 12:55:00,197.72,198.35,197.71,198.28,15399.0,190.1784,190.7844,190.1688,190.7171,15399.0
2024-03-13 13:00:00,198.25,198.38,198.14,198.38,7033.0,190.6882,190.8133,190.5824,190.8133,7033.0
2024-03-13 13:05:00,198.34,198.38,198.2,198.2,7192.0,190.7748,190.8133,190.6401,190.6401,7192.0
2024-03-13 13:10:00,198.24,198.33,198.14,198.29,6471.0,190.6786,190.7652,190.5824,190.7267,6471.0
2024-03-13 13:15:00,198.24,198.3,198.22,198.29,3427.0,190.6786,190.7363,190.6594,190.7267,3427.0
2024-03-13 13:20:00,198.26,198.42,198.26,198.32,7377.0,190.6978,190.8517,190.6978,190.7556,7377.0
2024-03-13 13:25:00,198.35,198.54,198.32,198.53,5351.0,190.7844,190.9672,190.7556,190.9575,5351.0
2024-03-13 13:30:00,198.5,198.55,198.34,198.39,9575.0,190.9287,190.9768,190.7748,190.8229,9575.0
2024-03-13 13:35:00,198.4,198.53,198.35,198.42,7005.0,190.8325,190.9575,190.7844,190.8517,7005.0
2024-03-13 13:40:00,198.42,198.63,198.39,198.63,8257.0,190.8517,191.0537,190.8229,191.0537,8257.0
2024-03-13 13:45:00,198.65,198.65,198.14,198.21,8170.0,191.073,191.073,190.5824,190.6498,8170.0
2024-03-13 13:50:00,198.22,198.22,197.98,198.17,9051.0,190.6594,190.6594,190.4285,190.6113,9051.0
2024-03-13 13:55:00,198.21,198.21,198.07,198.15,8374.0,190.6498,190.6498,190.5151,190.592,8374.0
2024-03-13 14:00:00,198.09,198.12,197.85,197.94,7547.0,190.5343,190.5632,190.3035,190.3901,7547.0
2024-03-13 14:05:00,197.9,198.03,197.9,198.03,6350.0,190.3516,190.4766,190.3516,190.4766,6350.0
2024-03-13 14:10:00,198.0,198.05,197.85,197.92,6154.0,190.4478,190.4959,190.3035,190.3708,6154.0
2024-03-13 14:15:00,197.87,197.93,197.68,197.9,7611.0,190.3227,190.3804,190.14,190.3516,7611.0
2024-03-13 14:20:00,197.91,197.92,197.77,197.92,7092.0,190.3612,190.3708,190.2265,190.3708,7092.0
2024-03-13 14:25:00,197.9,197.92,197.67,197.84,7269.0,190.3516,190.3708,190.1303,190.2939,7269.0
2024-03-13 14:30:00,197.84,197.86,197.59,197.59,7343.0,190.2939,190.3131,190.0534,190.0534,7343.0
2024-03-13 14:35:00,197.59,197.6,197.48,197.5,6439.0,190.0534,190.063,189.9476,189.9668,6439.0
2024-03-13 14:40:00,197.54,197.62,197.48,197.57,18181.0,190.0053,190.0823,189.9476,190.0342,18181.0
2024-03-13 14:45:00,197.54,197.54,197.21,197.27,10787.0,190.0053,190.0053,189.6879,189.7456,10787.0
2024-03-13 14:50:00,197.21,197.22,196.87,196.88,9292.0,189.6879,189.6975,189.3609,189.3705,9292.0
2024-03-13 14:55:00,196.87,196.97,196.76,196.91,25929.0,189.3609,189.457,189.2551,189.3993,25929.0
2024-03-13 15:00:00,196.88,196.88,196.52,196.78,18714.0,189.3705,189.3705,189.0242,189.2743,18714.0
2024-03-13 15:05:00,196.81,196.9,196.68,196.87,16150.0,189.3032,189.3897,189.1781,189.3609,16150.0
2024-03-13 15:10:00,196.88,196.89,196.71,196.78,13460.0,189.3705,189.3801,189.207,189.2743,13460.0
2024-03-13 15:15:00,196.78,196.88,196.73,196.74,13500.0,189.2743,189.3705,189.2262,189.2358,13500.0
2024-03-13 15:20:00,196.78,196.85,196.69,196.83,11013.0,189.2743,189.3416,189.1877,189.3224,11013.0
2024-03-13 15:25:00,196.87,196.92,196.39,196.41,14986.0,189.3609,189.409,188.8992,188.9184,14986.0
2024-03-13 15:30:00,196.42,196.79,196.42,196.77,12188.0,188.928,189.2839,188.928,189.2647,12188.0
2024-03-13 15:35:00,196.77,196.77,196.24,196.24,13598.0,189.2647,189.2647,188.7549,188.7549,13598.0
2024-03-13 15:40:00,196.24,196.27,196.04,196.17,17400.0,188.7549,188.7837,188.5625,188.6876,17400.0
2024-03-13 15:45:00,196.18,196.46,196.04,196.43,21492.0,188.6972,188.9665,188.5625,188.9376,21492.0
2024-03-13 15:50:00,196.47,196.62,195.92,196.03,30803.0,188.9761,189.1204,188.4471,188.5529,30803.0
2024-03-13 15:55:00,196.06,196.19,195.82,195.89,89129.0,188.5818,188.7068,188.3509,188.4182,89129.0
2024-03-14 09:30:00,196.13,196.53,195.54,195.68,26953.0,188.6491,189.0338,188.0816,188.2163,26953.0
2024-03-14 09:35:00,195.63,195.84,194.23,194.58,21414.0,188.1682,188.3701,186.8216,187.1582,21414.0
2024-03-14 09:40:00,194.46,194.77,194.03,194.2,14194.0,187.0428,187.341,186.6292,186.7927,14194.0
2024-03-14 09:45:00,194.21,195.09,194.13,194.87,8555.0,186.8023,187.6488,186.7254,187.4371,8555.0
2024-03-14 09:50:00,194.74,195.03,194.45,194.58,10481.0,187.3121,187.591,187.0332,187.1582,10481.0
2024-03-14 09:55:00,194.58,194.84,194.31,194.59,11992.0,187.1582,187.4083,186.8985,187.1678,11992.0
2024-03-14 10:00:00,194.49,194.9,194.43,194.47,11068.0,187.0716,187.466,187.0139,187.0524,11068.0
2024-03-14 10:05:00,194.42,194.46,194.0,194.17,10236.0,187.0043,187.0428,186.6003,186.7638,10236.0
2024-03-14 10:10:00,194.14,194.3,193.88,194.19,13860.0,186.735,186.8889,186.4849,186.7831,13860.0
2024-03-14 10:15:00,194.09,194.39,193.88,194.39,10783.0,186.6869,186.9755,186.4849,186.9755,10783.0
2024-03-14 10:20:00,194.42,194.56,193.65,193.65,11174.0,187.0043,187.139,186.2637,186.2637,11174.0
2024-03-14 10:25:00,193.58,193.7,193.22,193.48,16808.0,186.1964,186.3118,185.8501,186.1002,16808.0
2024-03-14 10:30:00,193.61,194.34,193.6,194.29,18290.0,186.2252,186.9274,186.2156,186.8793,18290.0
2024-03-14 10:35:00,194.28,194.84,194.26,194.56,7334.0,186.8697,187.4083,186.8504,187.139,7334.0
2024-03-14 10:40:00,194.56,195.16,194.49,195.09,13390.0,187.139,187.7161,187.0716,187.6488,13390.0
2024-03-14 10:45:00,195.11,195.37,194.96,195.03,12755.0,187.668,187.9181,187.5237,187.591,12755.0
2024-03-14 10:50:00,195.0,195.06,194.65,194.77,8492.0,187.5622,187.6199,187.2255,187.341,8492.0
2024-03-14 10:55:00,194.77,195.21,194.69,194.86,11688.0,187.341,187.7642,187.264,187.4275,11688.0
2024-03-14 11:00:00,194.84,195.17,194.66,195.12,6979.0,187.4083,187.7257,187.2352,187.6776,6979.0
2024-03-14 11:05:00,195.07,195.16,194.8,194.91,9302.0,187.6295,187.7161,187.3698,187.4756,9302.0
2024-03-14 11:10:00,194.85,194.88,194.72,194.79,9279.0,187.4179,187.4468,187.2929,187.3602,9279.0
2024-03-14 11:15:00,194.71,194.74,194.48,194.48,9880.0,187.2833,187.3121,187.062,187.062,9880.0
2024-03-14 11:20:00,194.51,194.69,194.42,194.62,11168.0,187.0909,187.264,187.0043,187.1967,11168.0
2024-03-14 11:25:00,194.59,194.65,194.33,194.35,11703.0,187.1678,187.2255,186.9177,186.937,11703.0
2024-03-14 11:30:00,194.43,194.7,194.39,194.7,6534.0,187.0139,187.2736,186.9755,187.2736,6534.0
2024-03-14 11:35:00,194.76,194.89,194.71,194.81,10716.0,187.3313,187.4564,187.2833,187.3794,10716.0
2024-03-14 11:40:00,194.81,194.88,194.51,194.63,5455.0,187.3794,187.4468,187.0909,187.2063,5455.0
2024-03-14 11:45:00,194.55,194.75,194.55,194.73,9923.0,187.1294,187.3217,187.1294,187.3025,9923.0
2024-03-14 11:50:00,194.66,194.66,194.48,194.57,9190.0,187.2352,187.2352,187.062,187.1486,9190.0
2024-03-14 11:55:00,194.59,194.59,194.25,194.29,12068.0,187.1678,187.1678,186.8408,186.8793,12068.0
2024-03-14 12:00:00,194.32,194.34,194.03,194.22,9328.0,186.9081,186.9274,186.6292,186.8119,9328.0
2024-03-14 12:05:00,194.22,194.4,194.12,194.4,7230.0,186.8119,186.9851,186.7158,186.9851,7230.0
2024-03-14 12:10:00,194.46,194.46,194.3,194.37,6837.0,187.0428,187.0428,186.8889,186.9562,6837.0
2024-03-14 12:15:00,194.38,194.57,194.24,194.55,8231.0,186.9658,187.1486,186.8312,187.1294,8231.0
2024-03-14 12:20:00,194.55,194.57,194.36,194.36,4623.0,187.1294,187.1486,186.9466,186.9466,4623.0
2024-03-14 12:25:00,194.46,194.59,194.43,194.5,9596.0,187.0428,187.1678,187.0139,187.0813,9596.0
2024-03-14 12:30:00,194.5,194.51,194.24,194.4,10307.0,187.0813,187.0909,186.8312,186.9851,10307.0
2024-03-14 12:35:00,194.44,194.5,194.33,194.41,9434.0,187.0235,187.0813,186.9177,186.9947,9434.0
2024-03-14 12:40:00,194.33,194.39,194.24,194.24,10263.0,186.9177,186.9755,186.8312,186.8312,10263.0
2024-03-14 12:45:00,194.26,194.42,194.22,194.31,5885.0,186.8504,187.0043,186.8119,186.8985,5885.0
2024-03-14 12:50:00,194.29,194.29,194.03,194.11,6560.0,186.8793,186.8793,186.6292,186.7061,6560.0
2024-03-14 12:55:00,194.13,194.14,193.99,194.02,9884.0,186.7254,186.735,186.5907,186.6196,9884.0
2024-03-14 13:00:00,193.97,194.06,193.79,193.79,10996.0,186.5715,186.658,186.3983,186.3983,10996.0
2024-03-14 13:05:00,193.77,194.04,193.72,194.04,10782.0,186.3791,186.6388,186.331,186.6388,10782.0
2024-03-14 13:10:00,194.03,194.23,193.97,194.23,5795.0,186.6292,186.8216,186.5715,186.8216,5795.0
2024-03-14 13:15:00,194.23,194.43,194.23,194.35,6256.0,186.8216,187.0139,186.8216,186.937,6256.0
2024-03-14 13:20:00,194.34,194.34,194.06,194.07,6381.0,186.9274,186.9274,186.658,186.6677,6381.0
2024-03-14 13:25:00,194.07,194.07,193.84,193.96,7205.0,186.6677,186.6677,186.4464,186.5619,7205.0
2024-03-14 13:30:00,193.95,193.96,193.8,193.85,8756.0,186.5522,186.5619,186.408,186.4561,8756.0
2024-03-14 13:35:00,193.85,194.13,193.73,194.08,16380.0,186.4561,186.7254,186.3406,186.6773,16380.0
2024-03-14 13:40:00,194.08,194.13,193.98,194.08,5844.0,186.6773,186.7254,186.5811,186.6773,5844.0
2024-03-14 13:45:00,194.1,194.38,194.1,194.21,7544.0,186.6965,186.9658,186.6965,186.8023,7544.0
2024-03-14 13:50:00,194.21,194.46,194.13,194.42,6775.0,186.8023,187.0428,186.7254,187.0043,6775.0
2024-03-14 13:55:00,194.46,194.56,194.36,194.54,11211.0,187.0428,187.139,186.9466,187.1197,11211.0
2024-03-14 14:00:00,194.53,194.81,194.49,194.77,8186.0,187.1101,187.3794,187.0716,187.341,8186.0
2024-03-14 14:05:00,194.73,194.95,194.73,194.86,6656.0,187.3025,187.5141,187.3025,187.4275,6656.0
2024-03-14 14:10:00,194.82,195.08,194.71,195.04,9597.0,187.3891,187.6391,187.2833,187.6007,9597.0
2024-03-14 14:15:00,195.06,195.3,195.06,195.26,7931.0,187.6199,187.8507,187.6199,187.8123,7931.0
2024-03-14 14:20:00,195.27,195.42,195.21,195.42,7535.0,187.8219,187.9662,187.7642,187.9662,7535.0
2024-03-14 14:25:00,195.42,195.45,195.32,195.32,10829.0,187.9662,187.995,187.87,187.87,10829.0
2024-03-14 14:30:00,195.32,195.35,195.12,195.31,9209.0,187.87,187.8988,187.6776,187.8604,9209.0
2024-03-14 14:35:00,195.3,195.33,195.06,195.06,10374.0,187.8507,187.8796,187.6199,187.6199,10374.0
2024-03-14 14:40:00,195.12,195.32,195.12,195.31,14939.0,187.6776,187.87,187.6776,187.8604,14939.0
2024-03-14 14:45:00,195.3,195.33,195.17,195.21,16501.0,187.8507,187.8796,187.7257,187.7642,16501.0
2024-03-14 14:50:00,195.19,195.37,195.19,195.2,12912.0,187.7449,187.9181,187.7449,187.7546,12912.0
2024-03-14 14:55:00,195.2,195.34,195.1,195.26,15924.0,187.7546,187.8892,187.6584,187.8123,15924.0
2024-03-14 15:00:00,195.24,195.24,194.93,194.94,8809.0,187.793,187.793,187.4949,187.5045,8809.0
2024-03-14 15:05:00,194.94,195.07,194.84,194.92,14944.0,187.5045,187.6295,187.4083,187.4852,14944.0
2024-03-14 15:10:00,194.83,194.9,194.61,194.68,12590.0,187.3987,187.466,187.1871,187.2544,12590.0
2024-03-14 15:15:00,194.7,194.7,194.31,194.31,13067.0,187.2736,187.2736,186.8985,186.8985,13067.0
2024-03-14 15:20:00,194.31,194.63,194.27,194.55,21826.0,186.8985,187.2063,186.86,187.1294,21826.0
2024-03-14 15:25:00,194.58,195.01,194.54,194.83,15243.0,187.1582,187.5718,187.1197,187.3987,15243.0
2024-03-14 15:30:00,194.83,194.89,194.63,194.63,20334.0,187.3987,187.4564,187.2063,187.2063,20334.0
2024-03-14 15:35:00,194.63,194.72,194.41,194.47,20491.0,187.2063,187.2929,186.9947,187.0524,20491.0
2024-03-14 15:40:00,194.52,194.83,194.45,194.75,14152.0,187.1005,187.3987,187.0332,187.3217,14152.0
2024-03-14 15:45:00,194.77,195.4,194.73,195.4,27522.0,187.341,187.9469,187.3025,187.9469,27522.0
2024-03-14 15:50:00,195.3,195.44,194.99,195.02,58653.0,187.8507,187.9854,187.5526,187.5814,58653.0
2024-03-14 15:55:00,195.04,195.27,195.03,195.09,97150.0,187.6007,187.8219,187.591,187.6488,97150.0
2024-03-15 09:30:00,194.44,197.72,193.67,197.61,153650.0,187.0235,190.1784,186.2829,190.0726,153650.0
2024-03-15 09:35:00,197.67,198.63,196.79,196.84,53723.0,190.1303,191.0537,189.2839,189.332,53723.0
2024-03-15 09:40:00,196.59,196.8,196.24,196.35,12997.0,189.0915,189.2935,188.7549,188.8607,12997.0
2024-03-15 09:45:00,196.24,196.58,195.95,195.96,9780.0,188.7549,189.0819,188.476,188.4856,9780.0
2024-03-15 09:50:00,195.96,196.34,195.55,195.6,13556.0,188.4856,188.8511,188.0912,188.1393,13556.0
2024-03-15 09:55:00,195.67,195.67,194.94,194.95,21864.0,188.2066,188.2066,187.5045,187.5141,21864.0
2024-03-15 10:00:00,195.17,195.67,194.97,195.45,15242.0,187.7257,188.2066,187.5333,187.995,15242.0
2024-03-15 10:05:00,195.43,195.52,194.93,195.24,11268.0,187.9758,188.0624,187.4949,187.793,11268.0
2024-03-15 10:10:00,195.19,196.31,195.19,196.06,26102.0,187.7449,188.8222,187.7449,188.5818,26102.0
2024-03-15 10:15:00,196.06,196.12,195.55,195.69,8984.0,188.5818,188.6395,188.0912,188.2259,8984.0
2024-03-15 10:20:00,195.63,196.51,195.62,196.51,21012.0,188.1682,189.0146,188.1585,189.0146,21012.0
2024-03-15 10:25:00,196.35,196.43,196.12,196.3,21899.0,188.8607,188.9376,188.6395,188.8126,21899.0
2024-03-15 10:30:00,196.31,196.34,195.64,195.66,14720.0,188.8222,188.8511,188.1778,188.197,14720.0
2024-03-15 10:35:00,195.49,195.66,195.25,195.31,11112.0,188.0335,188.197,187.8027,187.8604,11112.0
2024-03-15 10:40:00,195.33,195.78,195.26,195.68,8326.0,187.8796,188.3124,187.8123,188.2163,8326.0
2024-03-15 10:45:00,195.64,195.9,195.37,195.37,16861.0,188.1778,188.4279,187.9181,187.9181,16861.0
2024-03-15 10:50:00,195.42,195.42,195.03,195.23,8270.0,187.9662,187.9662,187.591,187.7834,8270.0
2024-03-15 10:55:00,195.21,195.57,195.21,195.54,23136.0,187.7642,188.1104,187.7642,188.0816,23136.0
2024-03-15 11:00:00,195.55,196.08,195.43,195.72,17417.0,188.0912,188.601,187.9758,188.2547,17417.0
2024-03-15 11:05:00,195.8,195.88,195.28,195.36,11508.0,188.3317,188.4086,187.8315,187.9085,11508.0
2024-03-15 11:10:00,195.35,195.77,195.18,195.32,21473.0,187.8988,188.3028,187.7353,187.87,21473.0
2024-03-15 11:15:00,195.36,195.78,195.36,195.72,9117.0,187.9085,188.3124,187.9085,188.2547,9117.0
2024-03-15 11:20:00,195.77,195.99,195.65,195.99,11622.0,188.3028,188.5144,188.1874,188.5144,11622.0
2024-03-15 11:25:00,195.99,196.15,195.91,196.15,9263.0,188.5144,188.6683,188.4375,188.6683,9263.0
2024-03-15 11:30:00,196.15,196.27,195.89,195.89,10850.0,188.6683,188.7837,188.4182,188.4182,10850.0
2024-03-15 11:35:00,195.95,196.0,195.65,195.79,9063.0,188.476,188.524,188.1874,188.3221,9063.0
2024-03-15 11:40:00,195.83,195.85,195.52,195.53,11130.0,188.3605,188.3798,188.0624,188.072,11130.0
2024-03-15 11:45:00,195.59,195.61,195.35,195.61,9481.0,188.1297,188.1489,187.8988,188.1489,9481.0
2024-03-15 11:50:00,195.69,195.9,195.68,195.7,8088.0,188.2259,188.4279,188.2163,188.2355,8088.0
2024-03-15 11:55:00,195.81,195.84,195.64,195.73,8460.0,188.3413,188.3701,188.1778,188.2643,8460.0
2024-03-15 12:00:00,195.71,195.88,195.38,195.5,15607.0,188.2451,188.4086,187.9277,188.0431,15607.0
2024-03-15 12:05:00,195.49,195.7,195.48,195.66,14569.0,188.0335,188.2355,188.0239,188.197,14569.0
2024-03-15 12:10:00,195.62,195.83,195.46,195.78,8509.0,188.1585,188.3605,188.0046,188.3124,8509.0
2024-03-15 12:15:00,195.81,196.13,195.81,196.13,7352.0,188.3413,188.6491,188.3413,188.6491,7352.0
2024-03-15 12:20:00,196.14,196.14,195.79,196.01,5656.0,188.6587,188.6587,188.3221,188.5337,5656.0
2024-03-15 12:25:00,196.02,196.04,195.42,195.42,13023.0,188.5433,188.5625,187.9662,187.9662,13023.0
2024-03-15 12:30:00,195.45,196.07,195.45,195.99,12140.0,187.995,188.5914,187.995,188.5144,12140.0
2024-03-15 12:35:00,195.91,196.14,195.89,196.03,8406.0,188.4375,188.6587,188.4182,188.5529,8406.0
2024-03-15 12:40:00,196.08,196.13,195.99,196.09,7946.0,188.601,188.6491,188.5144,188.6106,7946.0
2024-03-15 12:45:00,196.05,196.05,195.68,195.74,9619.0,188.5721,188.5721,188.2163,188.274,9619.0
2024-03-15 12:50:00,195.74,195.74,195.59,195.61,11322.0,188.274,188.274,188.1297,188.1489,11322.0
2024-03-15 12:55:00,195.63,195.85,195.6,195.84,7699.0,188.1682,188.3798,188.1393,188.3701,7699.0
2024-03-15 13:00:00,195.81,195.88,195.7,195.87,7896.0,188.3413,188.4086,188.2355,188.399,7896.0
2024-03-15 13:05:00,195.9,196.18,195.9,196.18,9153.0,188.4279,188.6972,188.4279,188.6972,9153.0
2024-03-15 13:10:00,196.22,196.48,196.22,196.28,7928.0,188.7357,188.9857,188.7357,188.7934,7928.0
2024-03-15 13:15:00,196.32,196.41,196.22,196.24,10407.0,188.8318,188.9184,188.7357,188.7549,10407.0
2024-03-15 13:20:00,196.22,196.59,196.22,196.34,13482.0,188.7357,189.0915,188.7357,188.8511,13482.0
2024-03-15 13:25:00,196.33,196.39,196.15,196.33,9133.0,188.8415,188.8992,188.6683,188.8415,9133.0
2024-03-15 13:30:00,196.32,196.39,196.14,196.14,17635.0,188.8318,188.8992,188.6587,188.6587,17635.0
2024-03-15 13:35:00,196.16,196.23,196.09,196.23,5651.0,188.6779,188.7453,188.6106,188.7453,5651.0
2024-03-15 13:40:00,196.21,196.25,195.94,195.95,8185.0,188.726,188.7645,188.4663,188.476,8185.0
2024-03-15 13:45:00,195.99,196.01,195.84,195.94,9760.0,188.5144,188.5337,188.3701,188.4663,9760.0
2024-03-15 13:50:00,195.97,196.1,195.96,196.05,9827.0,188.4952,188.6202,188.4856,188.5721,9827.0
2024-03-15 13:55:00,196.05,196.05,195.64,195.77,8643.0,188.5721,188.5721,188.1778,188.3028,8643.0
2024-03-15 14:00:00,195.84,195.88,195.47,195.65,21044.0,188.3701,188.4086,188.0143,188.1874,21044.0
2024-03-15 14:05:00,195.67,195.79,195.55,195.78,18876.0,188.2066,188.3221,188.0912,188.3124,18876.0
2024-03-15 14:10:00,195.78,195.88,195.49,195.55,15958.0,188.3124,188.4086,188.0335,188.0912,15958.0
2024-03-15 14:15:00,195.53,195.67,195.32,195.5,17261.0,188.072,188.2066,187.87,188.0431,17261.0
2024-03-15 14:20:00,195.53,195.92,195.5,195.88,13953.0,188.072,188.4471,188.0431,188.4086,13953.0
2024-03-15 14:25:00,195.87,195.91,195.49,195.64,26790.0,188.399,188.4375,188.0335,188.1778,26790.0
2024-03-15 14:30:00,195.64,195.68,195.12,195.17,29539.0,188.1778,188.2163,187.6776,187.7257,29539.0
2024-03-15 14:35:00,195.17,195.26,194.94,195.18,35794.0,187.7257,187.8123,187.5045,187.7353,35794.0
2024-03-15 14:40:00,195.22,195.35,195.02,195.34,16885.0,187.7738,187.8988,187.5814,187.8892,16885.0
2024-03-15 14:45:00,195.36,195.36,194.52,194.56,26634.0,187.9085,187.9085,187.1005,187.139,26634.0
2024-03-15 14:50:00,194.56,195.01,194.49,194.69,39984.0,187.139,187.5718,187.0716,187.264,39984.0
2024-03-15 14:55:00,194.65,195.22,194.56,195.18,27786.0,187.2255,187.7738,187.139,187.7353,27786.0
2024-03-15 15:00:00,195.25,195.38,195.08,195.32,22706.0,187.8027,187.9277,187.6391,187.87,22706.0
2024-03-15 15:05:00,195.31,195.33,194.97,195.33,33301.0,187.8604,187.8796,187.5333,187.8796,33301.0
2024-03-15 15:10:00,195.34,195.43,195.15,195.27,20291.0,187.8892,187.9758,187.7065,187.8219,20291.0
2024-03-15 15:15:00,195.25,195.25,194.89,194.97,23477.0,187.8027,187.8027,187.4564,187.5333,23477.0
2024-03-15 15:20:00,194.96,195.16,194.72,195.08,46843.0,187.5237,187.7161,187.2929,187.6391,46843.0
2024-03-15 15:25:00,195.05,195.51,194.91,195.45,26630.0,187.6103,188.0527,187.4756,187.995,26630.0
2024-03-15 15:30:00,195.43,195.48,194.68,194.93,54659.0,187.9758,188.0239,187.2544,187.4949,54659.0
2024-03-15 15:35:00,194.92,195.17,194.5,194.78,37381.0,187.4852,187.7257,187.0813,187.3506,37381.0
2024-03-15 15:40:00,194.83,194.94,194.65,194.78,25527.0,187.3987,187.5045,187.2255,187.3506,25527.0
2024-03-15 15:45:00,194.78,195.14,194.61,195.0,59013.0,187.3506,187.6968,187.1871,187.5622,59013.0
2024-03-15 15:50:00,195.01,195.05,194.06,194.06,135423.0,187.5718,187.6103,186.658,186.658,135423.0
2024-03-15 15:55:00,194.16,194.65,193.55,193.93,360475.0,186.7542,187.2255,186.1675,186.533,360475.0
2024-03-18 09:30:00,193.21,193.85,191.79,192.99,46267.0,185.8405,186.4561,184.4746,185.6289,46267.0
2024-03-18 09:35:00,192.66,193.66,192.62,193.39,16113.0,185.3114,186.2733,185.273,186.0136,16113.0
2024-03-18 09:40:00,193.38,194.1,193.25,193.91,21626.0,186.004,186.6965,185.8789,186.5138,21626.0
2024-03-18 09:45:00,193.8,194.6,193.71,193.71,17766.0,186.408,187.1774,186.3214,186.3214,17766.0
2024-03-18 09:50:00,193.78,194.23,193.27,194.23,10788.0,186.3887,186.8216,185.8982,186.8216,10788.0
2024-03-18 09:55:00,194.2,194.54,194.05,194.53,12569.0,186.7927,187.1197,186.6484,187.1101,12569.0
2024-03-18 10:00:00,194.59,195.28,194.42,195.25,15202.0,187.1678,187.8315,187.0043,187.8027,15202.0
2024-03-18 10:05:00,195.28,195.28,194.57,194.65,18283.0,187.8315,187.8315,187.1486,187.2255,18283.0
2024-03-18 10:10:00,194.56,194.73,194.22,194.47,14509.0,187.139,187.3025,186.8119,187.0524,14509.0
2024-03-18 10:15:00,194.53,194.61,194.04,194.31,15250.0,187.1101,187.1871,186.6388,186.8985,15250.0
2024-03-18 10:20:00,194.38,194.58,194.12,194.48,14302.0,186.9658,187.1582,186.7158,187.062,14302.0
2024-03-18 10:25:00,194.48,194.48,194.1,194.32,11524.0,187.062,187.062,186.6965,186.9081,11524.0
2024-03-18 10:30:00,194.25,195.18,194.18,195.07,31612.0,186.8408,187.7353,186.7735,187.6295,31612.0
2024-03-18 10:35:00,195.02,195.89,195.01,195.75,13657.0,187.5814,188.4182,187.5718,188.2836,13657.0
2024-03-18 10:40:00,195.79,195.85,195.26,195.5,12848.0,188.3221,188.3798,187.8123,188.0431,12848.0
2024-03-18 10:45:00,195.43,196.06,195.38,196.06,16748.0,187.9758,188.5818,187.9277,188.5818,16748.0
2024-03-18 10:50:00,196.03,196.1,195.77,195.84,13664.0,188.5529,188.6202,188.3028,188.3701,13664.0
2024-03-18 10:55:00,195.8,196.14,195.63,195.76,17249.0,188.3317,188.6587,188.1682,188.2932,17249.0
2024-03-18 11:00:00,195.78,196.03,195.68,196.03,15416.0,188.3124,188.5529,188.2163,188.5529,15416.0
2024-03-18 11:05:00,196.12,196.62,196.12,196.62,16829.0,188.6395,189.1204,188.6395,189.1204,16829.0
2024-03-18 11:10:00,196.63,196.79,196.44,196.52,8914.0,189.13,189.2839,188.9473,189.0242,8914.0
2024-03-18 11:15:00,196.49,196.7,196.31,196.46,8944.0,188.9954,189.1973,188.8222,188.9665,8944.0
2024-03-18 11:20:00,196.51,196.71,196.45,196.49,12988.0,189.0146,189.207,188.9569,188.9954,12988.0
2024-03-18 11:25:00,196.44,196.84,196.44,196.81,7778.0,188.9473,189.332,188.9473,189.3032,7778.0
2024-03-18 11:30:00,196.86,197.03,196.68,196.68,12384.0,189.3512,189.5148,189.1781,189.1781,12384.0
2024-03-18 11:35:00,196.68,196.88,196.65,196.65,11636.0,189.1781,189.3705,189.1493,189.1493,11636.0
2024-03-18 11:40:00,196.69,196.69,196.56,196.64,6631.0,189.1877,189.1877,189.0627,189.1396,6631.0
2024-03-18 11:45:00,196.7,197.2,196.64,197.19,10639.0,189.1973,189.6783,189.1396,189.6687,10639.0
2024-03-18 11:50:00,197.15,197.16,196.95,197.09,15351.0,189.6302,189.6398,189.4378,189.5725,15351.0
2024-03-18 11:55:00,197.13,197.14,196.96,197.07,14201.0,189.6109,189.6206,189.4474,189.5532,14201.0
2024-03-18 12:00:00,197.02,197.33,197.01,197.26,8161.0,189.5051,189.8033,189.4955,189.736,8161.0
2024-03-18 12:05:00,197.3,197.47,197.3,197.36,13442.0,189.7745,189.938,189.7745,189.8322,13442.0
2024-03-18 12:10:00,197.37,197.61,197.36,197.37,6470.0,189.8418,190.0726,189.8322,189.8418,6470.0
2024-03-18 12:15:00,197.33,197.72,197.33,197.56,16834.0,189.8033,190.1784,189.8033,190.0245,16834.0
2024-03-18 12:20:00,197.51,197.63,197.48,197.53,8181.0,189.9765,190.0919,189.9476,189.9957,8181.0
2024-03-18 12:25:00,197.56,198.07,197.55,198.0,15653.0,190.0245,190.5151,190.0149,190.4478,15653.0
2024-03-18 12:30:00,198.09,198.16,197.99,198.09,15411.0,190.5343,190.6017,190.4381,190.5343,15411.0
2024-03-18 12:35:00,198.0,198.3,198.0,198.27,7655.0,190.4478,190.7363,190.4478,190.7075,7655.0
2024-03-18 12:40:00,198.3,198.63,198.29,198.41,14291.0,190.7363,191.0537,190.7267,190.8421,14291.0
2024-03-18 12:45:00,198.48,198.48,198.11,198.33,16414.0,190.9095,190.9095,190.5536,190.7652,16414.0
2024-03-18 12:50:00,198.26,198.5,198.25,198.41,15603.0,190.6978,190.9287,190.6882,190.8421,15603.0
2024-03-18 12:55:00,198.41,198.62,198.36,198.51,12085.0,190.8421,191.0441,190.794,190.9383,12085.0
2024-03-18 13:00:00,198.59,198.75,198.57,198.6,9964.0,191.0153,191.1692,190.996,191.0249,9964.0
2024-03-18 13:05:00,198.64,198.66,198.47,198.47,17173.0,191.0634,191.0826,190.8998,190.8998,17173.0
2024-03-18 13:10:00,198.43,198.77,198.37,198.75,13396.0,190.8614,191.1884,190.8036,191.1692,13396.0
2024-03-18 13:15:00,198.72,198.72,198.06,198.06,15773.0,191.1403,191.1403,190.5055,190.5055,15773.0
2024-03-18 13:20:00,198.06,198.12,197.81,198.06,16480.0,190.5055,190.5632,190.265,190.5055,16480.0
2024-03-18 13:25:00,198.05,198.06,197.73,197.8,6237.0,190.4959,190.5055,190.1881,190.2554,6237.0
2024-03-18 13:30:00,197.85,197.91,197.67,197.73,9069.0,190.3035,190.3612,190.1303,190.1881,9069.0
2024-03-18 13:35:00,197.78,197.85,197.57,197.81,9019.0,190.2362,190.3035,190.0342,190.265,9019.0
2024-03-18 13:40:00,197.79,197.83,197.48,197.56,6465.0,190.2458,190.2842,189.9476,190.0245,6465.0
2024-03-18 13:45:00,197.55,197.84,197.55,197.71,11800.0,190.0149,190.2939,190.0149,190.1688,11800.0
2024-03-18 13:50:00,197.7,197.82,197.54,197.55,9902.0,190.1592,190.2746,190.0053,190.0149,9902.0
2024-03-18 13:55:00,197.55,197.59,197.37,197.49,11520.0,190.0149,190.0534,189.8418,189.9572,11520.0
2024-03-18 14:00:00,197.46,197.46,196.97,196.99,7381.0,189.9284,189.9284,189.457,189.4763,7381.0
2024-03-18 14:05:00,197.0,197.06,196.78,196.78,11689.0,189.4859,189.5436,189.2743,189.2743,11689.0
2024-03-18 14:10:00,196.78,197.0,196.77,196.98,10648.0,189.2743,189.4859,189.2647,189.4667,10648.0
2024-03-18 14:15:00,196.97,196.99,196.82,196.89,10472.0,189.457,189.4763,189.3128,189.3801,10472.0
2024-03-18 14:20:00,196.89,196.89,196.75,196.75,7500.0,189.3801,189.3801,189.2454,189.2454,7500.0
2024-03-18 14:25:00,196.73,196.91,196.73,196.78,11530.0,189.2262,189.3993,189.2262,189.2743,11530.0
2024-03-18 14:30:00,196.76,196.95,196.7,196.85,10143.0,189.2551,189.4378,189.1973,189.3416,10143.0
2024-03-18 14:35:00,196.87,196.92,196.61,196.62,10094.0,189.3609,189.409,189.1108,189.1204,10094.0
2024-03-18 14:40:00,196.63,196.72,196.32,196.59,10438.0,189.13,189.2166,188.8318,189.0915,10438.0
2024-03-18 14:45:00,196.62,196.76,196.58,196.74,8332.0,189.1204,189.2551,189.0819,189.2358,8332.0
2024-03-18 14:50:00,196.77,196.98,196.76,196.81,13963.0,189.2647,189.4667,189.2551,189.3032,13963.0
2024-03-18 14:55:00,196.8,196.9,196.71,196.78,14649.0,189.2935,189.3897,189.207,189.2743,14649.0
2024-03-18 15:00:00,196.74,196.79,196.62,196.65,9618.0,189.2358,189.2839,189.1204,189.1493,9618.0
2024-03-18 15:05:00,196.64,196.65,196.46,196.5,8364.0,189.1396,189.1493,188.9665,189.005,8364.0
2024-03-18 15:10:00,196.47,197.18,196.47,196.99,48334.0,188.9761,189.659,188.9761,189.4763,48334.0
2024-03-18 15:15:00,197.02,197.17,196.91,196.92,11107.0,189.5051,189.6494,189.3993,189.409,11107.0
2024-03-18 15:20:00,196.91,197.04,196.74,196.81,31853.0,189.3993,189.5244,189.2358,189.3032,31853.0
2024-03-18 15:25:00,196.85,197.3,196.79,197.29,15047.0,189.3416,189.7745,189.2839,189.7648,15047.0
2024-03-18 15:30:00,197.27,197.43,196.97,197.32,38533.0,189.7456,189.8995,189.457,189.7937,38533.0
2024-03-18 15:35:00,197.26,197.64,197.26,197.57,33778.0,189.736,190.1015,189.736,190.0342,33778.0
2024-03-18 15:40:00,197.58,197.69,197.37,197.42,32841.0,190.0438,190.1496,189.8418,189.8899,32841.0
2024-03-18 15:45:00,197.42,197.79,197.32,197.62,36560.0,189.8899,190.2458,189.7937,190.0823,36560.0
2024-03-18 15:50:00,197.65,197.8,197.07,197.11,36438.0,190.1111,190.2554,189.5532,189.5917,36438.0
2024-03-18 15:55:00,197.14,197.32,196.76,197.03,118789.0,189.6206,189.7937,189.2551,189.5148,118789.0
2024-03-19 09:30:00,197.95,199.67,197.95,199.45,28625.0,190.3997,192.0541,190.3997,191.8425,28625.0
2024-03-19 09:35:00,199.42,200.24,199.34,199.91,21996.0,191.8136,192.6023,191.7367,192.2849,21996.0
2024-03-19 09:40:00,199.91,200.54,199.71,200.49,13202.0,192.2849,192.8909,192.0925,192.8428,13202.0
2024-03-19 09:45:00,200.48,200.87,199.77,200.13,18662.0,192.8332,193.2083,192.1502,192.4965,18662.0
2024-03-19 09:50:00,200.1,200.84,199.97,200.61,20978.0,192.4677,193.1794,192.3426,192.9582,20978.0
2024-03-19 09:55:00,200.65,200.69,200.15,200.22,22847.0,192.9967,193.0352,192.5158,192.5831,22847.0
2024-03-19 10:00:00,200.22,200.81,200.22,200.73,31174.0,192.5831,193.1506,192.5831,193.0736,31174.0
2024-03-19 10:05:00,200.73,201.08,200.6,200.7,18618.0,193.0736,193.4103,192.9486,193.0448,18618.0
2024-03-19 10:10:00,200.7,200.79,199.7,199.99,13501.0,193.0448,193.1313,192.0829,192.3619,13501.0
2024-03-19 10:15:00,200.12,200.12,199.61,199.78,9125.0,192.4869,192.4869,191.9964,192.1599,9125.0
2024-03-19 10:20:00,199.78,200.13,199.67,199.77,12421.0,192.1599,192.4965,192.0541,192.1502,12421.0
2024-03-19 10:25:00,199.68,199.7,199.14,199.61,8309.0,192.0637,192.0829,191.5443,191.9964,8309.0
2024-03-19 10:30:00,199.59,199.67,199.06,199.13,25912.0,191.9771,192.0541,191.4673,191.5347,25912.0
2024-03-19 10:35:00,199.13,199.31,198.81,199.28,16550.0,191.5347,191.7078,191.2269,191.6789,16550.0
2024-03-19 10:40:00,199.25,199.49,199.25,199.34,11157.0,191.6501,191.8809,191.6501,191.7367,11157.0
2024-03-19 10:45:00,199.37,199.83,199.33,199.6,14979.0,191.7655,192.208,191.727,191.9867,14979.0
2024-03-19 10:50:00,199.55,199.74,199.26,199.74,14926.0,191.9386,192.1214,191.6597,192.1214,14926.0
2024-03-19 10:55:00,199.78,199.94,199.73,199.86,13367.0,192.1599,192.3138,192.1118,192.2368,13367.0
2024-03-19 11:00:00,199.91,200.05,199.7,199.71,12506.0,192.2849,192.4196,192.0829,192.0925,12506.0
2024-03-19 11:05:00,199.8,199.8,199.44,199.52,6106.0,192.1791,192.1791,191.8328,191.9098,6106.0
2024-03-19 11:10:00,199.53,199.69,199.32,199.47,7841.0,191.9194,192.0733,191.7174,191.8617,7841.0
2024-03-19 11:15:00,199.46,199.68,199.4,199.59,7998.0,191.8521,192.0637,191.7944,191.9771,7998.0
2024-03-19 11:20:00,199.5,199.75,199.5,199.69,9171.0,191.8905,192.131,191.8905,192.0733,9171.0
2024-03-19 11:25:00,199.69,199.84,199.53,199.53,5404.0,192.0733,192.2176,191.9194,191.9194,5404.0
2024-03-19 11:30:00,199.46,199.6,199.34,199.34,8602.0,191.8521,191.9867,191.7367,191.7367,8602.0
2024-03-19 11:35:00,199.4,199.5,199.23,199.38,7583.0,191.7944,191.8905,191.6308,191.7751,7583.0
2024-03-19 11:40:00,199.42,199.64,199.42,199.62,6490.0,191.8136,192.0252,191.8136,192.006,6490.0
2024-03-19 11:45:00,199.6,200.07,199.6,200.05,43225.0,191.9867,192.4388,191.9867,192.4196,43225.0
2024-03-19 11:50:00,200.0,200.42,200.0,200.28,9460.0,192.3715,192.7755,192.3715,192.6408,9460.0
2024-03-19 11:55:00,200.27,200.35,200.02,200.29,8480.0,192.6312,192.7081,192.3907,192.6504,8480.0
2024-03-19 12:00:00,200.29,200.52,200.22,200.37,18006.0,192.6504,192.8716,192.5831,192.7274,18006.0
2024-03-19 12:05:00,200.35,200.5,200.26,200.26,7296.0,192.7081,192.8524,192.6216,192.6216,7296.0
2024-03-19 12:10:00,200.31,200.52,200.22,200.23,9253.0,192.6697,192.8716,192.5831,192.5927,9253.0
2024-03-19 12:15:00,200.21,200.32,200.11,200.17,10606.0,192.5735,192.6793,192.4773,192.535,10606.0
2024-03-19 12:20:00,200.19,200.43,200.19,200.41,4457.0,192.5542,192.7851,192.5542,192.7658,4457.0
2024-03-19 12:25:00,200.41,200.46,200.23,200.46,5563.0,192.7658,192.8139,192.5927,192.8139,5563.0
2024-03-19 12:30:00,200.43,200.52,200.32,200.47,9882.0,192.7851,192.8716,192.6793,192.8235,9882.0
2024-03-19 12:35:00,200.45,200.61,200.26,200.54,7674.0,192.8043,192.9582,192.6216,192.8909,7674.0
2024-03-19 12:40:00,200.58,200.71,200.56,200.56,7823.0,192.9294,193.0544,192.9101,192.9101,7823.0
2024-03-19 12:45:00,200.56,200.58,200.33,200.51,8046.0,192.9101,192.9294,192.6889,192.862,8046.0
2024-03-19 12:50:00,200.49,200.59,200.41,200.51,8359.0,192.8428,192.939,192.7658,192.862,8359.0
2024-03-19 12:55:00,200.5,200.68,200.49,200.63,11754.0,192.8524,193.0255,192.8428,192.9774,11754.0
2024-03-19 13:00:00,200.66,200.8,200.47,200.52,12045.0,193.0063,193.141,192.8235,192.8716,12045.0
2024-03-19 13:05:00,200.45,200.57,200.31,200.45,6387.0,192.8043,192.9197,192.6697,192.8043,6387.0
2024-03-19 13:10:00,200.52,200.71,200.52,200.56,15994.0,192.8716,193.0544,192.8716,192.9101,15994.0
2024-03-19 13:15:00,200.57,200.7,200.54,200.63,6784.0,192.9197,193.0448,192.8909,192.9774,6784.0
2024-03-19 13:20:00,200.69,200.83,200.64,200.75,10752.0,193.0352,193.1698,192.9871,193.0929,10752.0
2024-03-19 13:25:00,200.79,200.88,200.66,200.86,5112.0,193.1313,193.2179,193.0063,193.1987,5112.0
2024-03-19 13:30:00,200.89,200.99,200.83,200.84,10903.0,193.2275,193.3237,193.1698,193.1794,10903.0
2024-03-19 13:35:00,200.85,200.92,200.73,200.8,5396.0,193.1891,193.2564,193.0736,193.141,5396.0
2024-03-19 13:40:00,200.83,200.97,200.78,200.9,8211.0,193.1698,193.3045,193.1217,193.2371,8211.0
2024-03-19 13:45:00,200.86,200.86,200.57,200.65,5893.0,193.1987,193.1987,192.9197,192.9967,5893.0
2024-03-19 13:50:00,200.69,200.75,200.54,200.55,7918.0,193.0352,193.0929,192.8909,192.9005,7918.0
2024-03-19 13:55:00,200.55,200.64,200.53,200.55,6503.0,192.9005,192.9871,192.8813,192.9005,6503.0
2024-03-19 14:00:00,200.55,200.64,200.41,200.46,10378.0,192.9005,192.9871,192.7658,192.8139,10378.0
2024-03-19 14:05:00,200.48,200.6,200.4,200.51,6235.0,192.8332,192.9486,192.7562,192.862,6235.0
2024-03-19 14:10:00,200.5,200.55,200.28,200.28,3836.0,192.8524,192.9005,192.6408,192.6408,3836.0
2024-03-19 14:15:00,200.26,200.56,200.26,200.56,7818.0,192.6216,192.9101,192.6216,192.9101,7818.0
2024-03-19 14:20:00,200.52,200.76,200.51,200.73,5906.0,192.8716,193.1025,192.862,193.0736,5906.0
2024-03-19 14:25:00,200.79,200.84,200.75,200.82,8117.0,193.1313,193.1794,193.0929,193.1602,8117.0
2024-03-19 14:30:00,200.85,200.98,200.84,200.92,8597.0,193.1891,193.3141,193.1794,193.2564,8597.0
2024-03-19 14:35:00,200.94,201.17,200.92,201.1,15039.0,193.2756,193.4968,193.2564,193.4295,15039.0
2024-03-19 14:40:00,201.13,201.23,201.04,201.17,8217.0,193.4584,193.5546,193.3718,193.4968,8217.0
2024-03-19 14:45:00,201.17,201.24,201.1,201.16,8645.0,193.4968,193.5642,193.4295,193.4872,8645.0
2024-03-19 14:50:00,201.15,201.2,201.08,201.1,10644.0,193.4776,193.5257,193.4103,193.4295,10644.0
2024-03-19 14:55:00,201.09,201.18,201.02,201.16,10484.0,193.4199,193.5065,193.3526,193.4872,10484.0
2024-03-19 15:00:00,201.18,201.3,201.18,201.24,12211.0,193.5065,193.6219,193.5065,193.5642,12211.0
2024-03-19 15:05:00,201.24,201.39,201.2,201.32,7224.0,193.5642,193.7085,193.5257,193.6411,7224.0
2024-03-19 15:10:00,201.31,201.4,201.13,201.36,12653.0,193.6315,193.7181,193.4584,193.6796,12653.0
2024-03-19 15:15:00,201.39,201.58,201.32,201.58,11042.0,193.7085,193.8912,193.6411,193.8912,11042.0
2024-03-19 15:20:00,201.55,201.79,201.54,201.79,12228.0,193.8624,194.0932,193.8527,194.0932,12228.0
2024-03-19 15:25:00,201.81,201.96,201.81,201.88,11845.0,194.1124,194.2567,194.1124,194.1798,11845.0
2024-03-19 15:30:00,201.86,202.05,201.59,202.02,15852.0,194.1605,194.3433,193.9008,194.3144,15852.0
2024-03-19 15:35:00,202.09,202.21,201.87,202.17,14162.0,194.3818,194.4972,194.1701,194.4587,14162.0
2024-03-19 15:40:00,202.16,202.29,202.04,202.07,16521.0,194.4491,194.5741,194.3337,194.3625,16521.0
2024-03-19 15:45:00,202.13,202.44,202.13,202.2,17501.0,194.4202,194.7184,194.4202,194.4876,17501.0
2024-03-19 15:50:00,202.24,202.48,201.96,201.97,40678.0,194.526,194.7569,194.2567,194.2663,40678.0
2024-03-19 15:55:00,201.98,202.27,201.8,202.24,141046.0,194.276,194.5549,194.1028,194.526,141046.0
2024-03-20 09:30:00,202.2,204.19,201.65,201.95,42358.0,194.4876,196.4017,193.9585,194.2471,42358.0
2024-03-20 09:35:00,201.84,202.72,201.67,202.37,17336.0,194.1413,194.9877,193.9778,194.6511,17336.0
2024-03-20 09:40:00,202.53,202.53,201.83,202.39,12424.0,194.805,194.805,194.1317,194.6703,12424.0
2024-03-20 09:45:00,202.51,203.51,202.48,202.92,15918.0,194.7857,195.7476,194.7569,195.1801,15918.0
2024-03-20 09:50:00,202.8,202.8,201.98,202.45,7770.0,195.0647,195.0647,194.276,194.728,7770.0
2024-03-20 09:55:00,202.56,202.56,201.75,202.31,8820.0,194.8338,194.8338,194.0547,194.5934,8820.0
2024-03-20 10:00:00,202.22,202.26,201.75,201.87,10847.0,194.5068,194.5453,194.0547,194.1701,10847.0
2024-03-20 10:05:00,201.83,201.91,201.27,201.28,11804.0,194.1317,194.2086,193.593,193.6027,11804.0
2024-03-20 10:10:00,201.25,201.93,201.12,201.87,15287.0,193.5738,194.2279,193.4488,194.1701,15287.0
2024-03-20 10:15:00,201.87,202.0,201.73,201.88,7570.0,194.1701,194.2952,194.0355,194.1798,7570.0
2024-03-20 10:20:00,201.92,202.09,201.76,201.76,4453.0,194.2182,194.3818,194.0643,194.0643,4453.0
2024-03-20 10:25:00,201.76,202.15,201.75,202.09,7718.0,194.0643,194.4395,194.0547,194.3818,7718.0
2024-03-20 10:30:00,202.05,202.51,201.93,202.38,17804.0,194.3433,194.7857,194.2279,194.6607,17804.0
2024-03-20 10:35:00,202.25,202.52,201.7,201.85,9326.0,194.5357,194.7954,194.0066,194.1509,9326.0
2024-03-20 10:40:00,201.89,202.07,201.79,201.87,11099.0,194.1894,194.3625,194.0932,194.1701,11099.0
2024-03-20 10:45:00,201.84,202.53,201.76,202.41,11064.0,194.1413,194.805,194.0643,194.6896,11064.0
2024-03-20 10:50:00,202.48,202.67,202.4,202.56,20029.0,194.7569,194.9396,194.6799,194.8338,20029.0
2024-03-20 10:55:00,202.6,202.61,201.99,201.99,19961.0,194.8723,194.8819,194.2856,194.2856,19961.0
2024-03-20 11:00:00,201.98,201.98,201.2,201.33,9334.0,194.276,194.276,193.5257,193.6507,9334.0
2024-03-20 11:05:00,201.31,201.87,201.3,201.84,19353.0,193.6315,194.1701,193.6219,194.1413,19353.0
2024-03-20 11:10:00,201.84,201.88,201.1,201.17,28768.0,194.1413,194.1798,193.4295,193.4968,28768.0
2024-03-20 11:15:00,201.13,201.13,200.6,200.61,14500.0,193.4584,193.4584,192.9486,192.9582,14500.0
2024-03-20 11:20:00,200.59,200.69,200.34,200.46,13399.0,192.939,193.0352,192.6985,192.8139,13399.0
2024-03-20 11:25:00,200.46,200.46,199.7,199.96,12557.0,192.8139,192.8139,192.0829,192.333,12557.0
2024-03-20 11:30:00,199.91,200.09,199.5,199.5,11396.0,192.2849,192.458,191.8905,191.8905,11396.0
2024-03-20 11:35:00,199.53,199.57,199.22,199.28,16830.0,191.9194,191.9579,191.6212,191.6789,16830.0
2024-03-20 11:40:00,199.23,199.95,199.23,199.89,23901.0,191.6308,192.3234,191.6308,192.2657,23901.0
2024-03-20 11:45:00,199.96,200.15,199.92,199.99,20577.0,192.333,192.5158,192.2945,192.3619,20577.0
2024-03-20 11:50:00,199.99,200.51,199.98,200.43,15222.0,192.3619,192.862,192.3522,192.7851,15222.0
2024-03-20 11:55:00,200.43,200.49,200.23,200.48,13572.0,192.7851,192.8428,192.5927,192.8332,13572.0
2024-03-20 12:00:00,200.42,200.66,200.15,200.16,14804.0,192.7755,193.0063,192.5158,192.5254,14804.0
2024-03-20 12:05:00,200.14,200.14,199.73,199.73,7382.0,192.5061,192.5061,192.1118,192.1118,7382.0
2024-03-20 12:10:00,199.79,199.79,199.18,199.18,9999.0,192.1695,192.1695,191.5828,191.5828,9999.0
2024-03-20 12:15:00,199.35,199.69,199.27,199.46,15474.0,191.7463,192.0733,191.6693,191.8521,15474.0
2024-03-20 12:20:00,199.59,199.69,199.49,199.61,8123.0,191.9771,192.0733,191.8809,191.9964,8123.0
2024-03-20 12:25:00,199.56,199.72,199.31,199.38,9079.0,191.9483,192.1022,191.7078,191.7751,9079.0
2024-03-20 12:30:00,199.3,199.3,199.01,199.01,8340.0,191.6982,191.6982,191.4192,191.4192,8340.0
2024-03-20 12:35:00,199.03,199.1,198.82,198.82,8494.0,191.4385,191.5058,191.2365,191.2365,8494.0
2024-03-20 12:40:00,198.89,198.89,198.7,198.7,4609.0,191.3038,191.3038,191.1211,191.1211,4609.0
2024-03-20 12:45:00,198.7,199.17,198.66,198.8,16774.0,191.1211,191.5731,191.0826,191.2172,16774.0
2024-03-20 12:50:00,198.76,199.56,198.58,199.55,16507.0,191.1788,191.9483,191.0056,191.9386,16507.0
2024-03-20 12:55:00,199.48,199.5,198.88,199.01,8145.0,191.8713,191.8905,191.2942,191.4192,8145.0
2024-03-20 13:00:00,199.0,199.1,198.22,198.22,21947.0,191.4096,191.5058,190.6594,190.6594,21947.0
2024-03-20 13:05:00,198.28,198.63,198.13,198.62,6077.0,190.7171,191.0537,190.5728,191.0441,6077.0
2024-03-20 13:10:00,198.55,198.74,198.45,198.7,10283.0,190.9768,191.1595,190.8806,191.1211,10283.0
2024-03-20 13:15:00,198.58,198.58,198.24,198.56,4678.0,191.0056,191.0056,190.6786,190.9864,4678.0
2024-03-20 13:20:00,198.52,198.66,198.47,198.59,5282.0,190.9479,191.0826,190.8998,191.0153,5282.0
2024-03-20 13:25:00,198.55,198.79,198.53,198.75,7140.0,190.9768,191.2076,190.9575,191.1692,7140.0
2024-03-20 13:30:00,198.73,198.86,198.63,198.83,5900.0,191.1499,191.275,191.0537,191.2461,5900.0
2024-03-20 13:35:00,198.84,198.99,198.61,198.61,7464.0,191.2557,191.4,191.0345,191.0345,7464.0
2024-03-20 13:40:00,198.62,198.72,198.5,198.72,8294.0,191.0441,191.1403,190.9287,191.1403,8294.0
2024-03-20 13:45:00,198.7,198.86,198.64,198.64,6757.0,191.1211,191.275,191.0634,191.0634,6757.0
2024-03-20 13:50:00,198.62,198.78,198.61,198.74,6016.0,191.0441,191.198,191.0345,191.1595,6016.0
2024-03-20 13:55:00,198.76,198.89,198.36,198.36,6091.0,191.1788,191.3038,190.794,190.794,6091.0
2024-03-20 14:00:00,198.3,198.76,198.29,198.3,12420.0,190.7363,191.1788,190.7267,190.7363,12420.0
2024-03-20 14:05:00,198.33,198.33,197.5,197.5,13295.0,190.7652,190.7652,189.9668,189.9668,13295.0
2024-03-20 14:10:00,197.5,197.76,197.13,197.38,15925.0,189.9668,190.2169,189.6109,189.8514,15925.0
2024-03-20 14:15:00,197.37,197.53,197.28,197.33,13476.0,189.8418,189.9957,189.7552,189.8033,13476.0
2024-03-20 14:20:00,197.41,197.66,197.19,197.63,15573.0,189.8803,190.1207,189.6687,190.0919,15573.0
2024-03-20 14:25:00,197.68,197.88,197.62,197.8,14296.0,190.14,190.3323,190.0823,190.2554,14296.0
2024-03-20 14:30:00,197.82,197.87,197.36,197.74,11548.0,190.2746,190.3227,189.8322,190.1977,11548.0
2024-03-20 14:35:00,197.74,198.13,197.74,197.78,17116.0,190.1977,190.5728,190.1977,190.2362,17116.0
2024-03-20 14:40:00,197.84,198.52,197.79,198.25,10088.0,190.2939,190.9479,190.2458,190.6882,10088.0
2024-03-20 14:45:00,198.25,198.51,198.17,198.17,12620.0,190.6882,190.9383,190.6113,190.6113,12620.0
2024-03-20 14:50:00,198.17,198.17,197.64,197.65,11237.0,190.6113,190.6113,190.1015,190.1111,11237.0
2024-03-20 14:55:00,197.45,197.79,197.34,197.41,16508.0,189.9187,190.2458,189.8129,189.8803,16508.0
2024-03-20 15:00:00,197.4,197.59,197.12,197.2,13531.0,189.8706,190.0534,189.6013,189.6783,13531.0
2024-03-20 15:05:00,197.34,197.58,197.2,197.2,18431.0,189.8129,190.0438,189.6783,189.6783,18431.0
2024-03-20 15:10:00,197.16,197.48,197.14,197.38,15648.0,189.6398,189.9476,189.6206,189.8514,15648.0
2024-03-20 15:15:00,197.34,197.43,196.91,197.07,17136.0,189.8129,189.8995,189.3993,189.5532,17136.0
2024-03-20 15:20:00,197.13,197.6,197.09,197.6,23244.0,189.6109,190.063,189.5725,190.063,23244.0
2024-03-20 15:25:00,197.61,197.63,196.98,196.98,19973.0,190.0726,190.0919,189.4667,189.4667,19973.0
2024-03-20 15:30:00,197.0,197.14,196.68,196.69,20087.0,189.4859,189.6206,189.1781,189.1877,20087.0
2024-03-20 15:35:00,196.69,197.23,196.69,197.23,15672.0,189.1877,189.7071,189.1877,189.7071,15672.0
2024-03-20 15:40:00,197.26,197.33,197.01,197.15,12191.0,189.736,189.8033,189.4955,189.6302,12191.0
2024-03-20 15:45:00,197.04,197.32,197.0,197.26,28051.0,189.5244,189.7937,189.4859,189.736,28051.0
2024-03-20 15:50:00,197.25,197.48,197.02,197.35,28286.0,189.7264,189.9476,189.5051,189.8226,28286.0
2024-03-20 15:55:00,197.39,198.03,197.38,198.01,152759.0,189.861,190.4766,189.8514,190.4574,152759.0
2024-03-21 09:30:00,197.47,198.42,196.94,198.36,21631.0,189.938,190.8517,189.4282,190.794,21631.0
2024-03-21 09:35:00,198.36,199.72,198.31,199.69,9703.0,190.794,192.1022,190.7459,192.0733,9703.0
2024-03-21 09:40:00,199.8,199.89,199.12,199.19,16165.0,192.1791,192.2657,191.525,191.5924,16165.0
2024-03-21 09:45:00,198.92,199.3,198.71,199.21,7265.0,191.3327,191.6982,191.1307,191.6116,7265.0
2024-03-21 09:50:00,199.28,199.55,199.2,199.38,11515.0,191.6789,191.9386,191.602,191.7751,11515.0
2024-03-21 09:55:00,199.39,199.99,199.39,199.71,18981.0,191.7847,192.3619,191.7847,192.0925,18981.0
2024-03-21 10:00:00,199.65,199.9,199.07,199.19,12107.0,192.0348,192.2753,191.4769,191.5924,12107.0
2024-03-21 10:05:00,199.11,199.77,199.03,199.59,11996.0,191.5154,192.1502,191.4385,191.9771,11996.0
2024-03-21 10:10:00,199.71,199.83,199.35,199.35,12942.0,192.0925,192.208,191.7463,191.7463,12942.0
2024-03-21 10:15:00,199.28,199.99,199.28,199.9,14095.0,191.6789,192.3619,191.6789,192.2753,14095.0
2024-03-21 10:20:00,199.95,200.48,199.93,200.47,8632.0,192.3234,192.8332,192.3041,192.8235,8632.0
2024-03-21 10:25:00,200.46,200.65,200.32,200.4,11234.0,192.8139,192.9967,192.6793,192.7562,11234.0
2024-03-21 10:30:00,200.53,200.66,199.53,200.4,142984.0,192.8813,193.0063,191.9194,192.7562,142984.0
2024-03-21 10:35:00,200.31,200.37,199.47,199.57,48610.0,192.6697,192.7274,191.8617,191.9579,48610.0
2024-03-21 10:40:00,199.59,199.84,199.24,199.4,28559.0,191.9771,192.2176,191.6405,191.7944,28559.0
2024-03-21 10:45:00,199.44,199.63,198.91,198.94,17722.0,191.8328,192.0156,191.3231,191.3519,17722.0
2024-03-21 10:50:00,198.99,199.17,198.76,198.91,13644.0,191.4,191.5731,191.1788,191.3231,13644.0
2024-03-21 10:55:00,198.89,199.07,198.5,198.5,17711.0,191.3038,191.4769,190.9287,190.9287,17711.0
2024-03-21 11:00:00,198.44,198.69,198.15,198.48,10685.0,190.871,191.1114,190.592,190.9095,10685.0
2024-03-21 11:05:00,198.53,198.8,198.44,198.68,6990.0,190.9575,191.2172,190.871,191.1018,6990.0
2024-03-21 11:10:00,198.75,198.95,198.36,198.36,12267.0,191.1692,191.3615,190.794,190.794,12267.0
2024-03-21 11:15:00,198.41,198.44,197.63,197.73,12625.0,190.8421,190.871,190.0919,190.1881,12625.0
2024-03-21 11:20:00,197.75,198.62,197.75,198.61,7822.0,190.2073,191.0441,190.2073,191.0345,7822.0
2024-03-21 11:25:00,198.68,198.84,198.59,198.67,11630.0,191.1018,191.2557,191.0153,191.0922,11630.0
2024-03-21 11:30:00,198.69,198.73,198.54,198.67,5863.0,191.1114,191.1499,190.9672,191.0922,5863.0
2024-03-21 11:35:00,198.72,198.96,198.72,198.94,6154.0,191.1403,191.3711,191.1403,191.3519,6154.0
2024-03-21 11:40:00,198.95,199.37,198.94,199.27,8997.0,191.3615,191.7655,191.3519,191.6693,8997.0
2024-03-21 11:45:00,199.31,199.41,198.96,198.98,8854.0,191.7078,191.804,191.3711,191.3904,8854.0
2024-03-21 11:50:00,199.0,199.01,198.82,198.85,7248.0,191.4096,191.4192,191.2365,191.2653,7248.0
2024-03-21 11:55:00,198.84,199.3,198.79,199.3,8137.0,191.2557,191.6982,191.2076,191.6982,8137.0
2024-03-21 12:00:00,199.37,199.47,199.11,199.15,6802.0,191.7655,191.8617,191.5154,191.5539,6802.0
2024-03-21 12:05:00,199.11,199.11,198.95,199.01,6480.0,191.5154,191.5154,191.3615,191.4192,6480.0
2024-03-21 12:10:00,198.98,199.17,198.94,199.09,6567.0,191.3904,191.5731,191.3519,191.4962,6567.0
2024-03-21 12:15:00,199.05,199.1,198.9,199.09,3708.0,191.4577,191.5058,191.3134,191.4962,3708.0
2024-03-21 12:20:00,199.2,199.5,199.2,199.48,5363.0,191.602,191.8905,191.602,191.8713,5363.0
2024-03-21 12:25:00,199.53,199.72,199.53,199.54,6801.0,191.9194,192.1022,191.9194,191.929,6801.0
2024-03-21 12:30:00,199.5,199.62,199.38,199.46,6205.0,191.8905,192.006,191.7751,191.8521,6205.0
2024-03-21 12:35:00,199.46,199.46,199.34,199.36,3914.0,191.8521,191.8521,191.7367,191.7559,3914.0
2024-03-21 12:40:00,199.32,199.56,199.32,199.54,7693.0,191.7174,191.9483,191.7174,191.929,7693.0
2024-03-21 12:45:00,199.56,199.75,199.48,199.73,6125.0,191.9483,192.131,191.8713,192.1118,6125.0
2024-03-21 12:50:00,199.68,199.68,199.46,199.52,4279.0,192.0637,192.0637,191.8521,191.9098,4279.0
2024-03-21 12:55:00,199.52,199.68,199.49,199.62,9189.0,191.9098,192.0637,191.8809,192.006,9189.0
2024-03-21 13:00:00,199.6,199.7,199.53,199.58,3981.0,191.9867,192.0829,191.9194,191.9675,3981.0
2024-03-21 13:05:00,199.6,199.74,199.58,199.69,5511.0,191.9867,192.1214,191.9675,192.0733,5511.0
2024-03-21 13:10:00,199.67,199.85,199.6,199.84,5266.0,192.0541,192.2272,191.9867,192.2176,5266.0
2024-03-21 13:15:00,199.82,199.85,199.67,199.69,8933.0,192.1983,192.2272,192.0541,192.0733,8933.0
2024-03-21 13:20:00,199.7,199.7,199.51,199.51,6716.0,192.0829,192.0829,191.9002,191.9002,6716.0
2024-03-21 13:25:00,199.53,199.55,199.32,199.33,6434.0,191.9194,191.9386,191.7174,191.727,6434.0
2024-03-21 13:30:00,199.37,199.41,199.14,199.28,12231.0,191.7655,191.804,191.5443,191.6789,12231.0
2024-03-21 13:35:00,199.27,199.38,199.15,199.26,5477.0,191.6693,191.7751,191.5539,191.6597,5477.0
2024-03-21 13:40:00,199.29,199.54,199.29,199.53,8552.0,191.6886,191.929,191.6886,191.9194,8552.0
2024-03-21 13:45:00,199.5,199.69,199.47,199.53,8320.0,191.8905,192.0733,191.8617,191.9194,8320.0
2024-03-21 13:50:00,199.53,199.7,199.5,199.7,6318.0,191.9194,192.0829,191.8905,192.0829,6318.0
2024-03-21 13:55:00,199.76,199.85,199.52,199.52,8493.0,192.1406,192.2272,191.9098,191.9098,8493.0
2024-03-21 14:00:00,199.57,199.68,199.5,199.5,9522.0,191.9579,192.0637,191.8905,191.8905,9522.0
2024-03-21 14:05:00,199.52,199.86,199.49,199.8,6994.0,191.9098,192.2368,191.8809,192.1791,6994.0
2024-03-21 14:10:00,199.81,199.89,199.67,199.67,3766.0,192.1887,192.2657,192.0541,192.0541,3766.0
2024-03-21 14:15:00,199.69,199.78,199.64,199.76,10150.0,192.0733,192.1599,192.0252,192.1406,10150.0
2024-03-21 14:20:00,199.74,199.76,199.32,199.33,6101.0,192.1214,192.1406,191.7174,191.727,6101.0
2024-03-21 14:25:00,199.32,199.34,199.07,199.21,12119.0,191.7174,191.7367,191.4769,191.6116,12119.0
2024-03-21 14:30:00,199.23,199.58,199.13,199.57,12636.0,191.6308,191.9675,191.5347,191.9579,12636.0
2024-03-21 14:35:00,199.55,199.61,199.46,199.48,12525.0,191.9386,191.9964,191.8521,191.8713,12525.0
2024-03-21 14:40:00,199.55,199.55,199.16,199.16,11025.0,191.9386,191.9386,191.5635,191.5635,11025.0
2024-03-21 14:45:00,199.14,199.31,198.96,199.08,26783.0,191.5443,191.7078,191.3711,191.4866,26783.0
2024-03-21 14:50:00,199.03,199.34,199.03,199.24,25173.0,191.4385,191.7367,191.4385,191.6405,25173.0
2024-03-21 14:55:00,199.23,199.44,199.17,199.31,8133.0,191.6308,191.8328,191.5731,191.7078,8133.0
2024-03-21 15:00:00,199.35,199.59,199.21,199.55,34856.0,191.7463,191.9771,191.6116,191.9386,34856.0
2024-03-21 15:05:00,199.52,200.17,199.47,200.07,40343.0,191.9098,192.535,191.8617,192.4388,40343.0
2024-03-21 15:10:00,200.08,200.08,199.74,199.74,28103.0,192.4484,192.4484,192.1214,192.1214,28103.0
2024-03-21 15:15:00,199.74,199.79,199.58,199.75,17145.0,192.1214,192.1695,191.9675,192.131,17145.0
2024-03-21 15:20:00,199.75,200.06,199.75,199.92,11350.0,192.131,192.4292,192.131,192.2945,11350.0
2024-03-21 15:25:00,199.92,199.92,199.76,199.89,7848.0,192.2945,192.2945,192.1406,192.2657,7848.0
2024-03-21 15:30:00,199.88,200.1,199.84,199.89,34039.0,192.2561,192.4677,192.2176,192.2657,34039.0
2024-03-21 15:35:00,199.85,200.33,199.85,200.22,25378.0,192.2272,192.6889,192.2272,192.5831,25378.0
2024-03-21 15:40:00,200.22,200.23,199.92,200.12,31514.0,192.5831,192.5927,192.2945,192.4869,31514.0
2024-03-21 15:45:00,200.08,200.15,199.81,200.01,30053.0,192.4484,192.5158,192.1887,192.3811,30053.0
2024-03-21 15:50:00,199.95,199.95,199.26,199.31,34579.0,192.3234,192.3234,191.6597,191.7078,34579.0
2024-03-21 15:55:00,199.33,199.61,199.07,199.31,157274.0,191.727,191.9964,191.4769,191.7078,157274.0
2024-03-22 09:30:00,199.6,199.6,198.45,198.45,15856.0,191.9867,191.9867,190.8806,190.8806,15856.0
2024-03-22 09:35:00,198.46,198.67,197.75,198.05,12369.0,190.8902,191.0922,190.2073,190.4959,12369.0
2024-03-22 09:40:00,198.24,198.53,197.9,198.53,4341.0,190.6786,190.9575,190.3516,190.9575,4341.0
2024-03-22 09:45:00,198.46,198.72,198.28,198.55,4621.0,190.8902,191.1403,190.7171,190.9768,4621.0
2024-03-22 09:50:00,198.6,198.6,198.2,198.24,3685.0,191.0249,191.0249,190.6401,190.6786,3685.0
2024-03-22 09:55:00,198.15,198.34,198.08,198.15,4683.0,190.592,190.7748,190.5247,190.592,4683.0
2024-03-22 10:00:00,198.15,198.16,197.83,197.97,9924.0,190.592,190.6017,190.2842,190.4189,9924.0
2024-03-22 10:05:00,198.08,198.15,197.77,197.96,8999.0,190.5247,190.592,190.2265,190.4093,8999.0
2024-03-22 10:10:00,198.0,198.14,197.8,198.07,8562.0,190.4478,190.5824,190.2554,190.5151,8562.0
2024-03-22 10:15:00,198.02,198.49,198.02,198.41,6322.0,190.467,190.9191,190.467,190.8421,6322.0
2024-03-22 10:20:00,198.54,199.36,198.47,199.19,16663.0,190.9672,191.7559,190.8998,191.5924,16663.0
2024-03-22 10:25:00,199.2,199.47,199.17,199.18,12066.0,191.602,191.8617,191.5731,191.5828,12066.0
2024-03-22 10:30:00,199.17,199.19,198.87,198.94,6114.0,191.5731,191.5924,191.2846,191.3519,6114.0
2024-03-22 10:35:00,199.04,199.05,198.51,198.56,7675.0,191.4481,191.4577,190.9383,190.9864,7675.0
2024-03-22 10:40:00,198.52,198.57,198.05,198.23,14771.0,190.9479,190.996,190.4959,190.669,14771.0
2024-03-22 10:45:00,198.27,198.78,198.26,198.52,7947.0,190.7075,191.198,190.6978,190.9479,7947.0
2024-03-22 10:50:00,198.52,198.72,198.46,198.67,4596.0,190.9479,191.1403,190.8902,191.0922,4596.0
2024-03-22 10:55:00,198.87,198.87,198.63,198.66,4523.0,191.2846,191.2846,191.0537,191.0826,4523.0
2024-03-22 11:00:00,198.66,198.73,198.52,198.56,2404.0,191.0826,191.1499,190.9479,190.9864,2404.0
2024-03-22 11:05:00,198.61,198.65,198.48,198.52,4111.0,191.0345,191.073,190.9095,190.9479,4111.0
2024-03-22 11:10:00,198.48,198.6,198.38,198.51,4695.0,190.9095,191.0249,190.8133,190.9383,4695.0
2024-03-22 11:15:00,198.54,198.64,198.35,198.63,4135.0,190.9672,191.0634,190.7844,191.0537,4135.0
2024-03-22 11:20:00,198.64,198.91,198.59,198.82,7505.0,191.0634,191.3231,191.0153,191.2365,7505.0
2024-03-22 11:25:00,198.88,198.97,198.78,198.94,3806.0,191.2942,191.3808,191.198,191.3519,3806.0
2024-03-22 11:30:00,198.97,199.07,198.93,198.93,2000.0,191.3808,191.4769,191.3423,191.3423,2000.0
2024-03-22 11:35:00,198.91,199.02,198.89,198.93,2303.0,191.3231,191.4289,191.3038,191.3423,2303.0
2024-03-22 11:40:00,199.03,199.05,198.95,199.0,2228.0,191.4385,191.4577,191.3615,191.4096,2228.0
2024-03-22 11:45:00,199.0,199.13,199.0,199.05,2662.0,191.4096,191.5347,191.4096,191.4577,2662.0
2024-03-22 11:50:00,199.1,199.1,198.84,198.84,8540.0,191.5058,191.5058,191.2557,191.2557,8540.0
2024-03-22 11:55:00,198.95,198.96,198.82,198.85,2560.0,191.3615,191.3711,191.2365,191.2653,2560.0
2024-03-22 12:00:00,198.8,198.84,198.68,198.74,3834.0,191.2172,191.2557,191.1018,191.1595,3834.0
2024-03-22 12:05:00,198.74,198.74,198.58,198.69,3006.0,191.1595,191.1595,191.0056,191.1114,3006.0
2024-03-22 12:10:00,198.69,198.73,198.57,198.73,5613.0,191.1114,191.1499,190.996,191.1499,5613.0
2024-03-22 12:15:00,198.75,198.92,198.71,198.72,1634.0,191.1692,191.3327,191.1307,191.1403,1634.0
2024-03-22 12:20:00,198.72,198.73,198.56,198.61,3393.0,191.1403,191.1499,190.9864,191.0345,3393.0
2024-03-22 12:25:00,198.62,198.67,198.44,198.47,3855.0,191.0441,191.0922,190.871,190.8998,3855.0
2024-03-22 12:30:00,198.47,198.59,198.45,198.57,3702.0,190.8998,191.0153,190.8806,190.996,3702.0
2024-03-22 12:35:00,198.56,198.56,198.35,198.38,1669.0,190.9864,190.9864,190.7844,190.8133,1669.0
2024-03-22 12:40:00,198.32,198.45,198.29,198.41,3407.0,190.7556,190.8806,190.7267,190.8421,3407.0
2024-03-22 12:45:00,198.35,198.42,198.29,198.34,2500.0,190.7844,190.8517,190.7267,190.7748,2500.0
2024-03-22 12:50:00,198.3,198.33,198.16,198.17,2742.0,190.7363,190.7652,190.6017,190.6113,2742.0
2024-03-22 12:55:00,198.0,198.1,197.95,198.07,4991.0,190.4478,190.5439,190.3997,190.5151,4991.0
2024-03-22 13:00:00,198.03,198.11,197.93,198.02,3046.0,190.4766,190.5536,190.3804,190.467,3046.0
2024-03-22 13:05:00,198.02,198.02,197.88,197.88,3485.0,190.467,190.467,190.3323,190.3323,3485.0
2024-03-22 13:10:00,197.87,197.88,197.79,197.82,8763.0,190.3227,190.3323,190.2458,190.2746,8763.0
2024-03-22 13:15:00,197.84,198.28,197.83,198.27,4470.0,190.2939,190.7171,190.2842,190.7075,4470.0
2024-03-22 13:20:00,198.26,198.37,198.21,198.31,2499.0,190.6978,190.8036,190.6498,190.7459,2499.0
2024-03-22 13:25:00,198.25,198.39,198.2,198.25,3243.0,190.6882,190.8229,190.6401,190.6882,3243.0
2024-03-22 13:30:00,198.19,198.25,198.18,198.25,2118.0,190.6305,190.6882,190.6209,190.6882,2118.0
2024-03-22 13:35:00,198.25,198.39,198.25,198.39,1744.0,190.6882,190.8229,190.6882,190.8229,1744.0
2024-03-22 13:40:00,198.4,198.4,198.23,198.23,2373.0,190.8325,190.8325,190.669,190.669,2373.0
2024-03-22 13:45:00,198.28,198.31,198.13,198.13,1773.0,190.7171,190.7459,190.5728,190.5728,1773.0
2024-03-22 13:50:00,198.13,198.2,198.08,198.17,4054.0,190.5728,190.6401,190.5247,190.6113,4054.0
2024-03-22 13:55:00,198.14,198.3,198.14,198.23,2768.0,190.5824,190.7363,190.5824,190.669,2768.0
2024-03-22 14:00:00,198.26,198.32,198.26,198.27,3362.0,190.6978,190.7556,190.6978,190.7075,3362.0
2024-03-22 14:05:00,198.28,198.52,198.27,198.52,3948.0,190.7171,190.9479,190.7075,190.9479,3948.0
2024-03-22 14:10:00,198.48,198.48,198.21,198.21,2148.0,190.9095,190.9095,190.6498,190.6498,2148.0
2024-03-22 14:15:00,198.28,198.3,198.19,198.29,2599.0,190.7171,190.7363,190.6305,190.7267,2599.0
2024-03-22 14:20:00,198.32,198.34,198.24,198.25,2713.0,190.7556,190.7748,190.6786,190.6882,2713.0
2024-03-22 14:25:00,198.21,198.38,198.21,198.35,4393.0,190.6498,190.8133,190.6498,190.7844,4393.0
2024-03-22 14:30:00,198.31,198.33,198.16,198.21,3337.0,190.7459,190.7652,190.6017,190.6498,3337.0
2024-03-22 14:35:00,198.27,198.39,198.25,198.31,6424.0,190.7075,190.8229,190.6882,190.7459,6424.0
2024-03-22 14:40:00,198.34,198.35,198.14,198.16,4952.0,190.7748,190.7844,190.5824,190.6017,4952.0
2024-03-22 14:45:00,198.18,198.24,198.08,198.08,7691.0,190.6209,190.6786,190.5247,190.5247,7691.0
2024-03-22 14:50:00,197.94,197.98,197.88,197.95,6514.0,190.3901,190.4285,190.3323,190.3997,6514.0
2024-03-22 14:55:00,197.92,198.17,197.87,198.09,6791.0,190.3708,190.6113,190.3227,190.5343,6791.0
2024-03-22 15:00:00,198.09,198.34,198.08,198.28,3821.0,190.5343,190.7748,190.5247,190.7171,3821.0
2024-03-22 15:05:00,198.28,198.37,198.27,198.32,5440.0,190.7171,190.8036,190.7075,190.7556,5440.0
2024-03-22 15:10:00,198.33,198.35,198.05,198.07,7784.0,190.7652,190.7844,190.4959,190.5151,7784.0
2024-03-22 15:15:00,198.11,198.2,198.0,198.08,12910.0,190.5536,190.6401,190.4478,190.5247,12910.0
2024-03-22 15:20:00,198.04,198.08,197.94,197.98,6007.0,190.4862,190.5247,190.3901,190.4285,6007.0
2024-03-22 15:25:00,197.97,198.25,197.94,198.18,8747.0,190.4189,190.6882,190.3901,190.6209,8747.0
2024-03-22 15:30:00,198.16,198.25,198.06,198.11,8476.0,190.6017,190.6882,190.5055,190.5536,8476.0
2024-03-22 15:35:00,198.12,198.18,197.8,197.87,18028.0,190.5632,190.6209,190.2554,190.3227,18028.0
2024-03-22 15:40:00,197.88,198.03,197.82,197.99,15148.0,190.3323,190.4766,190.2746,190.4381,15148.0
2024-03-22 15:45:00,198.04,198.18,198.0,198.17,21437.0,190.4862,190.6209,190.4478,190.6113,21437.0
2024-03-22 15:50:00,198.17,198.35,198.05,198.23,36659.0,190.6113,190.7844,190.4959,190.669,36659.0
2024-03-22 15:55:00,198.2,198.25,197.88,197.97,79814.0,190.6401,190.6882,190.3323,190.4189,79814.0
2024-03-25 09:30:00,197.9,198.33,197.7,197.92,18790.0,190.3516,190.7652,190.1592,190.3708,18790.0
2024-03-25 09:35:00,197.72,197.72,197.06,197.15,3274.0,190.1784,190.1784,189.5436,189.6302,3274.0
2024-03-25 09:40:00,197.16,197.25,196.54,196.75,10773.0,189.6398,189.7264,189.0435,189.2454,10773.0
2024-03-25 09:45:00,196.73,196.9,196.51,196.52,3175.0,189.2262,189.3897,189.0146,189.0242,3175.0
2024-03-25 09:50:00,196.69,196.7,196.25,196.43,8807.0,189.1877,189.1973,188.7645,188.9376,8807.0
2024-03-25 09:55:00,196.4,196.68,196.4,196.68,3493.0,188.9088,189.1781,188.9088,189.1781,3493.0
2024-03-25 10:00:00,196.52,196.56,196.04,196.12,10608.0,189.0242,189.0627,188.5625,188.6395,10608.0
2024-03-25 10:05:00,196.12,196.51,196.02,196.34,8727.0,188.6395,189.0146,188.5433,188.8511,8727.0
2024-03-25 10:10:00,196.31,196.31,195.93,196.14,13161.0,188.8222,188.8222,188.4567,188.6587,13161.0
2024-03-25 10:15:00,196.19,196.19,195.55,195.82,9704.0,188.7068,188.7068,188.0912,188.3509,9704.0
2024-03-25 10:20:00,195.85,196.08,195.67,196.07,8187.0,188.3798,188.601,188.2066,188.5914,8187.0
2024-03-25 10:25:00,196.07,196.1,195.87,196.08,4273.0,188.5914,188.6202,188.399,188.601,4273.0
2024-03-25 10:30:00,196.09,196.27,195.94,195.94,24032.0,188.6106,188.7837,188.4663,188.4663,24032.0
2024-03-25 10:35:00,195.9,195.9,195.64,195.77,7683.0,188.4279,188.4279,188.1778,188.3028,7683.0
2024-03-25 10:40:00,195.78,196.01,195.78,195.78,4710.0,188.3124,188.5337,188.3124,188.3124,4710.0
2024-03-25 10:45:00,195.83,196.01,195.77,195.84,6960.0,188.3605,188.5337,188.3028,188.3701,6960.0
2024-03-25 10:50:00,195.81,195.82,195.68,195.78,4766.0,188.3413,188.3509,188.2163,188.3124,4766.0
2024-03-25 10:55:00,195.75,195.76,195.63,195.69,5757.0,188.2836,188.2932,188.1682,188.2259,5757.0
2024-03-25 11:00:00,195.7,195.73,195.47,195.49,8481.0,188.2355,188.2643,188.0143,188.0335,8481.0
2024-03-25 11:05:00,195.45,195.45,195.22,195.38,11029.0,187.995,187.995,187.7738,187.9277,11029.0
2024-03-25 11:10:00,195.37,195.37,194.93,194.94,8905.0,187.9181,187.9181,187.4949,187.5045,8905.0
2024-03-25 11:15:00,194.95,195.04,194.83,194.99,6313.0,187.5141,187.6007,187.3987,187.5526,6313.0
2024-03-25 11:20:00,194.94,194.94,194.69,194.76,3981.0,187.5045,187.5045,187.264,187.3313,3981.0
2024-03-25 11:25:00,194.71,194.75,194.56,194.68,7584.0,187.2833,187.3217,187.139,187.2544,7584.0
2024-03-25 11:30:00,194.62,195.01,194.58,194.91,7237.0,187.1967,187.5718,187.1582,187.4756,7237.0
2024-03-25 11:35:00,194.85,195.05,194.85,194.91,2487.0,187.4179,187.6103,187.4179,187.4756,2487.0
2024-03-25 11:40:00,194.95,195.17,194.93,195.1,8504.0,187.5141,187.7257,187.4949,187.6584,8504.0
2024-03-25 11:45:00,195.08,195.22,195.0,195.17,8316.0,187.6391,187.7738,187.5622,187.7257,8316.0
2024-03-25 11:50:00,195.11,195.3,195.06,195.3,5026.0,187.668,187.8507,187.6199,187.8507,5026.0
2024-03-25 11:55:00,195.25,195.39,195.25,195.37,3966.0,187.8027,187.9373,187.8027,187.9181,3966.0
2024-03-25 12:00:00,195.36,195.56,195.36,195.4,7040.0,187.9085,188.1008,187.9085,187.9469,7040.0
2024-03-25 12:05:00,195.44,195.55,195.28,195.45,3987.0,187.9854,188.0912,187.8315,187.995,3987.0
2024-03-25 12:10:00,195.41,195.44,195.04,195.04,4432.0,187.9566,187.9854,187.6007,187.6007,4432.0
2024-03-25 12:15:00,195.13,195.15,194.7,194.78,9282.0,187.6872,187.7065,187.2736,187.3506,9282.0
2024-03-25 12:20:00,194.77,195.03,194.77,194.99,4610.0,187.341,187.591,187.341,187.5526,4610.0
2024-03-25 12:25:00,194.97,195.03,194.41,194.48,12882.0,187.5333,187.591,186.9947,187.062,12882.0
2024-03-25 12:30:00,194.5,194.61,194.42,194.49,12893.0,187.0813,187.1871,187.0043,187.0716,12893.0
2024-03-25 12:35:00,194.44,194.45,194.05,194.31,18206.0,187.0235,187.0332,186.6484,186.8985,18206.0
2024-03-25 12:40:00,194.32,194.32,194.07,194.14,7438.0,186.9081,186.9081,186.6677,186.735,7438.0
2024-03-25 12:45:00,194.1,194.18,193.83,194.02,18592.0,186.6965,186.7735,186.4368,186.6196,18592.0
2024-03-25 12:50:00,194.02,194.1,193.47,193.55,16067.0,186.6196,186.6965,186.0905,186.1675,16067.0
2024-03-25 12:55:00,193.55,193.82,193.48,193.75,12738.0,186.1675,186.4272,186.1002,186.3599,12738.0
2024-03-25 13:00:00,193.78,193.86,193.69,193.76,7451.0,186.3887,186.4657,186.3022,186.3695,7451.0
2024-03-25 13:05:00,193.8,193.8,193.54,193.69,7243.0,186.408,186.408,186.1579,186.3022,7243.0
2024-03-25 13:10:00,193.7,193.7,193.42,193.46,7397.0,186.3118,186.3118,186.0425,186.0809,7397.0
2024-03-25 13:15:00,193.45,193.45,193.16,193.23,6898.0,186.0713,186.0713,185.7924,185.8597,6898.0
2024-03-25 13:20:00,193.16,193.2,192.9,192.95,7194.0,185.7924,185.8308,185.5423,185.5904,7194.0
2024-03-25 13:25:00,192.96,193.05,192.9,192.97,4027.0,185.6,185.6866,185.5423,185.6096,4027.0
2024-03-25 13:30:00,192.96,193.34,192.9,193.34,7296.0,185.6,185.9655,185.5423,185.9655,7296.0
2024-03-25 13:35:00,193.38,193.48,193.31,193.35,6018.0,186.004,186.1002,185.9367,185.9751,6018.0
2024-03-25 13:40:00,193.34,193.34,193.18,193.3,6020.0,185.9655,185.9655,185.8116,185.927,6020.0
2024-03-25 13:45:00,193.33,193.33,193.02,193.15,5755.0,185.9559,185.9559,185.6577,185.7828,5755.0
2024-03-25 13:50:00,193.21,193.22,193.08,193.1,12106.0,185.8405,185.8501,185.7154,185.7347,12106.0
2024-03-25 13:55:00,193.14,193.29,193.08,193.18,10798.0,185.7731,185.9174,185.7154,185.8116,10798.0
2024-03-25 14:00:00,193.2,193.25,193.12,193.24,9321.0,185.8308,185.8789,185.7539,185.8693,9321.0
2024-03-25 14:05:00,193.29,193.49,193.23,193.36,6734.0,185.9174,186.1098,185.8597,185.9847,6734.0
2024-03-25 14:10:00,193.36,193.4,193.27,193.28,4953.0,185.9847,186.0232,185.8982,185.9078,4953.0
2024-03-25 14:15:00,193.29,193.43,193.29,193.41,3500.0,185.9174,186.0521,185.9174,186.0328,3500.0
2024-03-25 14:20:00,193.45,193.53,193.42,193.53,3868.0,186.0713,186.1483,186.0425,186.1483,3868.0
2024-03-25 14:25:00,193.52,193.56,193.42,193.43,9989.0,186.1386,186.1771,186.0425,186.0521,9989.0
2024-03-25 14:30:00,193.42,193.51,193.35,193.35,4917.0,186.0425,186.129,185.9751,185.9751,4917.0
2024-03-25 14:35:00,193.39,193.48,193.3,193.38,7908.0,186.0136,186.1002,185.927,186.004,7908.0
2024-03-25 14:40:00,193.36,193.37,193.2,193.24,3978.0,185.9847,185.9944,185.8308,185.8693,3978.0
2024-03-25 14:45:00,193.22,193.22,193.04,193.04,5925.0,185.8501,185.8501,185.6769,185.6769,5925.0
2024-03-25 14:50:00,193.05,193.13,192.73,192.73,12576.0,185.6866,185.7635,185.3788,185.3788,12576.0
2024-03-25 14:55:00,192.75,192.76,192.48,192.59,11795.0,185.398,185.4076,185.1383,185.2441,11795.0
2024-03-25 15:00:00,192.5,192.51,192.27,192.36,13890.0,185.1575,185.1672,184.9363,185.0229,13890.0
2024-03-25 15:05:00,192.41,192.7,192.31,192.66,17964.0,185.071,185.3499,184.9748,185.3114,17964.0
2024-03-25 15:10:00,192.67,193.07,192.56,192.89,8635.0,185.3211,185.7058,185.2153,185.5327,8635.0
2024-03-25 15:15:00,192.86,192.91,192.41,192.41,12278.0,185.5038,185.5519,185.071,185.071,12278.0
2024-03-25 15:20:00,192.44,192.51,192.33,192.36,8373.0,185.0998,185.1672,184.994,185.0229,8373.0
2024-03-25 15:25:00,192.36,192.47,192.29,192.3,7061.0,185.0229,185.1287,184.9556,184.9652,7061.0
2024-03-25 15:30:00,192.34,192.54,192.26,192.29,12412.0,185.0036,185.196,184.9267,184.9556,12412.0
2024-03-25 15:35:00,192.29,192.31,192.13,192.28,13073.0,184.9556,184.9748,184.8017,184.9459,13073.0
2024-03-25 15:40:00,192.36,192.4,191.95,191.95,19822.0,185.0229,185.0614,184.6285,184.6285,19822.0
2024-03-25 15:45:00,191.93,192.14,191.78,191.93,25714.0,184.6093,184.8113,184.465,184.6093,25714.0
2024-03-25 15:50:00,191.91,192.06,191.64,192.05,46160.0,184.5901,184.7343,184.3303,184.7247,46160.0
2024-03-25 15:55:00,192.08,192.56,191.92,192.29,150888.0,184.7536,185.2153,184.5997,184.9556,150888.0
2024-03-26 09:30:00,191.41,191.42,189.11,190.48,109563.0,184.1091,184.1187,181.8968,183.2146,109563.0
2024-03-26 09:35:00,190.64,190.7,189.79,189.97,28078.0,183.3685,183.4262,182.5509,182.724,28078.0
2024-03-26 09:40:00,190.14,190.4,189.72,189.75,32941.0,182.8876,183.1376,182.4836,182.5124,32941.0
2024-03-26 09:45:00,189.81,190.53,189.57,190.45,27065.0,182.5701,183.2627,182.3393,183.1857,27065.0
2024-03-26 09:50:00,190.61,191.01,190.41,190.62,9810.0,183.3396,183.7244,183.1473,183.3493,9810.0
2024-03-26 09:55:00,190.72,191.11,190.57,191.03,12526.0,183.4454,183.8206,183.3012,183.7436,12526.0
2024-03-26 10:00:00,190.96,191.21,190.44,191.18,31259.0,183.6763,183.9168,183.1761,183.8879,31259.0
2024-03-26 10:05:00,191.2,191.97,191.18,191.42,37464.0,183.9071,184.6478,183.8879,184.1187,37464.0
2024-03-26 10:10:00,191.47,192.12,191.39,191.84,20922.0,184.1668,184.792,184.0899,184.5227,20922.0
2024-03-26 10:15:00,191.84,192.15,191.76,191.8,32612.0,184.5227,184.8209,184.4458,184.4842,32612.0
2024-03-26 10:20:00,191.78,192.42,191.74,192.35,10720.0,184.465,185.0806,184.4265,185.0133,10720.0
2024-03-26 10:25:00,192.34,192.74,192.28,192.49,13544.0,185.0036,185.3884,184.9459,185.1479,13544.0
2024-03-26 10:30:00,192.51,192.56,191.61,191.68,29138.0,185.1672,185.2153,184.3015,184.3688,29138.0
2024-03-26 10:35:00,191.68,192.22,191.64,191.69,22416.0,184.3688,184.8882,184.3303,184.3784,22416.0
2024-03-26 10:40:00,191.59,192.32,191.4,192.22,19027.0,184.2823,184.9844,184.0995,184.8882,19027.0
2024-03-26 10:45:00,192.13,192.52,191.99,192.21,13950.0,184.8017,185.1768,184.667,184.8786,13950.0
2024-03-26 10:50:00,192.25,192.36,191.97,191.98,14917.0,184.9171,185.0229,184.6478,184.6574,14917.0
2024-03-26 10:55:00,191.98,192.1,191.78,191.98,13687.0,184.6574,184.7728,184.465,184.6574,13687.0
2024-03-26 11:00:00,191.85,192.23,191.76,192.17,9076.0,184.5323,184.8978,184.4458,184.8401,9076.0
2024-03-26 11:05:00,192.13,192.4,192.12,192.32,11251.0,184.8017,185.0614,184.792,184.9844,11251.0
2024-03-26 11:10:00,192.34,192.79,192.3,192.53,12167.0,185.0036,185.4365,184.9652,185.1864,12167.0
2024-03-26 11:15:00,192.5,192.74,192.43,192.48,15047.0,185.1575,185.3884,185.0902,185.1383,15047.0
2024-03-26 11:20:00,192.42,192.49,192.25,192.26,14067.0,185.0806,185.1479,184.9171,184.9267,14067.0
2024-03-26 11:25:00,192.27,192.35,192.1,192.19,9741.0,184.9363,185.0133,184.7728,184.8594,9741.0
2024-03-26 11:30:00,192.19,192.19,192.03,192.09,8111.0,184.8594,184.8594,184.7055,184.7632,8111.0
2024-03-26 11:35:00,192.05,192.17,192.02,192.06,7801.0,184.7247,184.8401,184.6959,184.7343,7801.0
2024-03-26 11:40:00,192.06,192.13,191.94,191.99,10810.0,184.7343,184.8017,184.6189,184.667,10810.0
2024-03-26 11:45:00,192.04,192.36,192.03,192.25,13914.0,184.7151,185.0229,184.7055,184.9171,13914.0
2024-03-26 11:50:00,192.24,192.42,192.23,192.28,10506.0,184.9075,185.0806,184.8978,184.9459,10506.0
2024-03-26 11:55:00,192.28,192.39,192.2,192.35,10090.0,184.9459,185.0517,184.869,185.0133,10090.0
2024-03-26 12:00:00,192.33,192.33,192.14,192.2,5789.0,184.994,184.994,184.8113,184.869,5789.0
2024-03-26 12:05:00,192.24,192.38,192.23,192.34,6740.0,184.9075,185.0421,184.8978,185.0036,6740.0
2024-03-26 12:10:00,192.37,192.37,192.21,192.31,6483.0,185.0325,185.0325,184.8786,184.9748,6483.0
2024-03-26 12:15:00,192.31,192.74,192.31,192.56,10497.0,184.9748,185.3884,184.9748,185.2153,10497.0
2024-03-26 12:20:00,192.53,192.8,192.5,192.65,7788.0,185.1864,185.4461,185.1575,185.3018,7788.0
2024-03-26 12:25:00,192.62,192.65,192.33,192.33,12053.0,185.273,185.3018,184.994,184.994,12053.0
2024-03-26 12:30:00,192.33,192.33,192.0,192.01,10998.0,184.994,184.994,184.6766,184.6862,10998.0
2024-03-26 12:35:00,192.02,192.02,191.69,191.72,13491.0,184.6959,184.6959,184.3784,184.4073,13491.0
2024-03-26 12:40:00,191.74,191.94,191.71,191.91,9011.0,184.4265,184.6189,184.3977,184.5901,9011.0
2024-03-26 12:45:00,191.91,191.91,191.68,191.87,10086.0,184.5901,184.5901,184.3688,184.5516,10086.0
2024-03-26 12:50:00,191.87,192.18,191.86,192.1,8210.0,184.5516,184.8498,184.542,184.7728,8210.0
2024-03-26 12:55:00,192.05,192.47,191.99,192.39,10409.0,184.7247,185.1287,184.667,185.0517,10409.0
2024-03-26 13:00:00,192.39,192.47,192.19,192.23,9348.0,185.0517,185.1287,184.8594,184.8978,9348.0
2024-03-26 13:05:00,192.23,192.32,192.17,192.17,5466.0,184.8978,184.9844,184.8401,184.8401,5466.0
2024-03-26 13:10:00,192.2,192.23,192.04,192.11,8756.0,184.869,184.8978,184.7151,184.7824,8756.0
2024-03-26 13:15:00,192.08,192.2,192.07,192.18,9658.0,184.7536,184.869,184.7439,184.8498,9658.0
2024-03-26 13:20:00,192.18,192.18,191.95,191.96,10375.0,184.8498,184.8498,184.6285,184.6381,10375.0
2024-03-26 13:25:00,191.97,192.29,191.96,192.05,15605.0,184.6478,184.9556,184.6381,184.7247,15605.0
2024-03-26 13:30:00,192.05,192.24,192.0,192.16,13808.0,184.7247,184.9075,184.6766,184.8305,13808.0
2024-03-26 13:35:00,192.17,192.43,192.17,192.43,19004.0,184.8401,185.0902,184.8401,185.0902,19004.0
2024-03-26 13:40:00,192.43,192.51,192.2,192.31,24286.0,185.0902,185.1672,184.869,184.9748,24286.0
2024-03-26 13:45:00,192.31,192.6,192.26,192.55,40806.0,184.9748,185.2537,184.9267,185.2056,40806.0
2024-03-26 13:50:00,192.57,192.57,192.21,192.28,16596.0,185.2249,185.2249,184.8786,184.9459,16596.0
2024-03-26 13:55:00,192.3,192.3,192.01,192.05,13633.0,184.9652,184.9652,184.6862,184.7247,13633.0
2024-03-26 14:00:00,192.02,192.02,191.5,191.54,14587.0,184.6959,184.6959,184.1957,184.2342,14587.0
2024-03-26 14:05:00,191.56,191.63,191.51,191.52,5259.0,184.2534,184.3207,184.2053,184.2149,5259.0
2024-03-26 14:10:00,191.52,191.75,191.52,191.72,16336.0,184.2149,184.4362,184.2149,184.4073,16336.0
2024-03-26 14:15:00,191.71,191.84,191.66,191.84,8473.0,184.3977,184.5227,184.3496,184.5227,8473.0
2024-03-26 14:20:00,191.83,192.5,191.82,192.49,11488.0,184.5131,185.1575,184.5035,185.1479,11488.0
2024-03-26 14:25:00,192.49,192.59,192.2,192.2,13957.0,185.1479,185.2441,184.869,184.869,13957.0
2024-03-26 14:30:00,192.22,192.33,191.79,191.95,21527.0,184.8882,184.994,184.4746,184.6285,21527.0
2024-03-26 14:35:00,192.01,192.01,191.86,191.86,3901.0,184.6862,184.6862,184.542,184.542,3901.0
2024-03-26 14:40:00,191.79,191.93,191.73,191.9,4699.0,184.4746,184.6093,184.4169,184.5804,4699.0
2024-03-26 14:45:00,191.91,191.91,191.64,191.73,5951.0,184.5901,184.5901,184.3303,184.4169,5951.0
2024-03-26 14:50:00,191.73,191.81,191.43,191.44,10481.0,184.4169,184.4939,184.1284,184.138,10481.0
2024-03-26 14:55:00,191.5,191.74,191.49,191.51,31880.0,184.1957,184.4265,184.1861,184.2053,31880.0
2024-03-26 15:00:00,191.59,191.6,191.39,191.52,8652.0,184.2823,184.2919,184.0899,184.2149,8652.0
2024-03-26 15:05:00,191.56,191.64,191.48,191.53,11612.0,184.2534,184.3303,184.1765,184.2245,11612.0
2024-03-26 15:10:00,191.54,191.57,191.47,191.5,3948.0,184.2342,184.263,184.1668,184.1957,3948.0
2024-03-26 15:15:00,191.53,191.54,191.31,191.31,11666.0,184.2245,184.2342,184.0129,184.0129,11666.0
2024-03-26 15:20:00,191.31,191.43,191.26,191.32,8581.0,184.0129,184.1284,183.9648,184.0226,8581.0
2024-03-26 15:25:00,191.27,191.38,191.27,191.34,6745.0,183.9745,184.0803,183.9745,184.0418,6745.0
2024-03-26 15:30:00,191.36,191.57,191.3,191.39,33549.0,184.061,184.263,184.0033,184.0899,33549.0
2024-03-26 15:35:00,191.38,191.4,191.13,191.24,13851.0,184.0803,184.0995,183.8398,183.9456,13851.0
2024-03-26 15:40:00,191.17,191.39,191.11,191.16,14737.0,183.8783,184.0899,183.8206,183.8687,14737.0
2024-03-26 15:45:00,191.16,191.23,190.73,190.84,42805.0,183.8687,183.936,183.4551,183.5609,42805.0
2024-03-26 15:50:00,190.86,191.43,190.75,191.43,50427.0,183.5801,184.1284,183.4743,184.1284,50427.0
2024-03-26 15:55:00,191.48,191.51,190.92,190.96,127973.0,184.1765,184.2053,183.6378,183.6763,127973.0
2024-03-27 09:30:00,191.94,192.75,191.92,192.75,39054.0,184.6189,185.398,184.5997,185.398,39054.0
2024-03-27 09:35:00,192.74,193.33,192.63,193.33,11362.0,185.3884,185.9559,185.2826,185.9559,11362.0
2024-03-27 09:40:00,193.27,193.66,193.12,193.62,9900.0,185.8982,186.2733,185.7539,186.2348,9900.0
2024-03-27 09:45:00,193.76,194.29,193.68,194.19,9193.0,186.3695,186.8793,186.2925,186.7831,9193.0
2024-03-27 09:50:00,194.14,194.5,193.98,194.12,10508.0,186.735,187.0813,186.5811,186.7158,10508.0
2024-03-27 09:55:00,194.12,194.39,193.97,194.17,10935.0,186.7158,186.9755,186.5715,186.7638,10935.0
2024-03-27 10:00:00,194.21,194.33,193.93,194.17,4826.0,186.8023,186.9177,186.533,186.7638,4826.0
2024-03-27 10:05:00,194.07,194.12,193.9,194.05,5313.0,186.6677,186.7158,186.5041,186.6484,5313.0
2024-03-27 10:10:00,194.07,194.28,193.9,193.9,7580.0,186.6677,186.8697,186.5041,186.5041,7580.0
2024-03-27 10:15:00,193.97,193.97,193.35,193.58,7852.0,186.5715,186.5715,185.9751,186.1964,7852.0
2024-03-27 10:20:00,193.58,193.58,192.91,192.92,3964.0,186.1964,186.1964,185.5519,185.5615,3964.0
2024-03-27 10:25:00,193.03,193.15,192.77,193.13,13975.0,185.6673,185.7828,185.4172,185.7635,13975.0
2024-03-27 10:30:00,193.11,193.6,193.1,193.34,10219.0,185.7443,186.2156,185.7347,185.9655,10219.0
2024-03-27 10:35:00,193.28,193.38,193.02,193.38,10832.0,185.9078,186.004,185.6577,186.004,10832.0
2024-03-27 10:40:00,193.44,193.53,193.18,193.25,6641.0,186.0617,186.1483,185.8116,185.8789,6641.0
2024-03-27 10:45:00,193.3,193.65,193.25,193.63,8768.0,185.927,186.2637,185.8789,186.2444,8768.0
2024-03-27 10:50:00,193.65,193.65,193.43,193.59,3139.0,186.2637,186.2637,186.0521,186.206,3139.0
2024-03-27 10:55:00,193.56,193.74,193.44,193.53,5759.0,186.1771,186.3502,186.0617,186.1483,5759.0
2024-03-27 11:00:00,193.49,193.87,193.48,193.69,6458.0,186.1098,186.4753,186.1002,186.3022,6458.0
2024-03-27 11:05:00,193.69,193.69,193.42,193.42,8345.0,186.3022,186.3022,186.0425,186.0425,8345.0
2024-03-27 11:10:00,193.48,193.69,193.47,193.58,4591.0,186.1002,186.3022,186.0905,186.1964,4591.0
2024-03-27 11:15:00,193.59,193.73,193.57,193.62,4854.0,186.206,186.3406,186.1867,186.2348,4854.0
2024-03-27 11:20:00,193.58,193.66,193.46,193.49,4724.0,186.1964,186.2733,186.0809,186.1098,4724.0
2024-03-27 11:25:00,193.48,193.68,193.37,193.68,4115.0,186.1002,186.2925,185.9944,186.2925,4115.0
2024-03-27 11:30:00,193.68,193.68,193.54,193.55,2743.0,186.2925,186.2925,186.1579,186.1675,2743.0
2024-03-27 11:35:00,193.58,193.64,193.44,193.44,5438.0,186.1964,186.2541,186.0617,186.0617,5438.0
2024-03-27 11:40:00,193.44,193.84,193.44,193.84,3464.0,186.0617,186.4464,186.0617,186.4464,3464.0
2024-03-27 11:45:00,193.8,193.95,193.77,193.91,5003.0,186.408,186.5522,186.3791,186.5138,5003.0
2024-03-27 11:50:00,193.83,194.04,193.83,194.03,3738.0,186.4368,186.6388,186.4368,186.6292,3738.0
2024-03-27 11:55:00,194.09,194.09,193.94,193.94,3665.0,186.6869,186.6869,186.5426,186.5426,3665.0
2024-03-27 12:00:00,193.95,194.11,193.94,193.95,9948.0,186.5522,186.7061,186.5426,186.5522,9948.0
2024-03-27 12:05:00,193.97,194.29,193.9,194.28,4314.0,186.5715,186.8793,186.5041,186.8697,4314.0
2024-03-27 12:10:00,194.35,194.44,194.31,194.31,1249.0,186.937,187.0235,186.8985,186.8985,1249.0
2024-03-27 12:15:00,194.31,194.32,194.21,194.27,2916.0,186.8985,186.9081,186.8023,186.86,2916.0
2024-03-27 12:20:00,194.27,194.37,194.26,194.31,6787.0,186.86,186.9562,186.8504,186.8985,6787.0
2024-03-27 12:25:00,194.31,194.41,194.22,194.28,3985.0,186.8985,186.9947,186.8119,186.8697,3985.0
2024-03-27 12:30:00,194.28,194.3,193.88,193.95,5410.0,186.8697,186.8889,186.4849,186.5522,5410.0
2024-03-27 12:35:00,193.96,193.96,193.68,193.7,2704.0,186.5619,186.5619,186.2925,186.3118,2704.0
2024-03-27 12:40:00,193.58,193.64,193.5,193.57,4351.0,186.1964,186.2541,186.1194,186.1867,4351.0
2024-03-27 12:45:00,193.5,193.51,193.38,193.45,8417.0,186.1194,186.129,186.004,186.0713,8417.0
2024-03-27 12:50:00,193.45,193.52,193.38,193.4,3454.0,186.0713,186.1386,186.004,186.0232,3454.0
2024-03-27 12:55:00,193.38,193.38,193.1,193.33,9453.0,186.004,186.004,185.7347,185.9559,9453.0
2024-03-27 13:00:00,193.3,193.66,193.21,193.66,6017.0,185.927,186.2733,185.8405,186.2733,6017.0
2024-03-27 13:05:00,193.69,193.99,193.62,193.65,12510.0,186.3022,186.5907,186.2348,186.2637,12510.0
2024-03-27 13:10:00,193.62,193.68,193.59,193.61,1238.0,186.2348,186.2925,186.206,186.2252,1238.0
2024-03-27 13:15:00,193.58,193.8,193.58,193.66,4448.0,186.1964,186.408,186.1964,186.2733,4448.0
2024-03-27 13:20:00,193.6,193.81,193.6,193.67,6751.0,186.2156,186.4176,186.2156,186.2829,6751.0
2024-03-27 13:25:00,193.7,193.77,193.47,193.49,5319.0,186.3118,186.3791,186.0905,186.1098,5319.0
2024-03-27 13:30:00,193.46,193.47,193.15,193.15,6522.0,186.0809,186.0905,185.7828,185.7828,6522.0
2024-03-27 13:35:00,193.21,193.38,193.15,193.27,5347.0,185.8405,186.004,185.7828,185.8982,5347.0
2024-03-27 13:40:00,193.24,193.37,193.21,193.37,5255.0,185.8693,185.9944,185.8405,185.9944,5255.0
2024-03-27 13:45:00,193.37,193.39,193.16,193.19,6499.0,185.9944,186.0136,185.7924,185.8212,6499.0
2024-03-27 13:50:00,193.23,193.56,193.2,193.4,5033.0,185.8597,186.1771,185.8308,186.0232,5033.0
2024-03-27 13:55:00,193.35,193.4,193.07,193.15,3444.0,185.9751,186.0232,185.7058,185.7828,3444.0
2024-03-27 14:00:00,193.15,193.2,193.11,193.16,1764.0,185.7828,185.8308,185.7443,185.7924,1764.0
2024-03-27 14:05:00,193.17,193.42,193.16,193.28,6173.0,185.802,186.0425,185.7924,185.9078,6173.0
2024-03-27 14:10:00,193.29,193.32,193.19,193.24,1308.0,185.9174,185.9463,185.8212,185.8693,1308.0
2024-03-27 14:15:00,193.24,193.32,193.14,193.32,6893.0,185.8693,185.9463,185.7731,185.9463,6893.0
2024-03-27 14:20:00,193.27,193.28,193.19,193.25,1925.0,185.8982,185.9078,185.8212,185.8789,1925.0
2024-03-27 14:25:00,193.27,193.43,193.19,193.43,4124.0,185.8982,186.0521,185.8212,186.0521,4124.0
2024-03-27 14:30:00,193.38,193.44,193.24,193.24,4701.0,186.004,186.0617,185.8693,185.8693,4701.0
2024-03-27 14:35:00,193.24,193.38,193.12,193.38,5426.0,185.8693,186.004,185.7539,186.004,5426.0
2024-03-27 14:40:00,193.31,193.34,193.21,193.23,5662.0,185.9367,185.9655,185.8405,185.8597,5662.0
2024-03-27 14:45:00,193.18,193.36,193.16,193.35,5284.0,185.8116,185.9847,185.7924,185.9751,5284.0
2024-03-27 14:50:00,193.34,193.38,193.21,193.21,6218.0,185.9655,186.004,185.8405,185.8405,6218.0
2024-03-27 14:55:00,193.29,193.55,193.25,193.43,3763.0,185.9174,186.1675,185.8789,186.0521,3763.0
2024-03-27 15:00:00,193.47,193.56,193.45,193.52,4114.0,186.0905,186.1771,186.0713,186.1386,4114.0
2024-03-27 15:05:00,193.49,193.49,193.19,193.35,7408.0,186.1098,186.1098,185.8212,185.9751,7408.0
2024-03-27 15:10:00,193.27,193.39,193.27,193.34,3381.0,185.8982,186.0136,185.8982,185.9655,3381.0
2024-03-27 15:15:00,193.29,193.42,193.29,193.41,4682.0,185.9174,186.0425,185.9174,186.0328,4682.0
2024-03-27 15:20:00,193.4,193.65,193.34,193.62,7869.0,186.0232,186.2637,185.9655,186.2348,7869.0
2024-03-27 15:25:00,193.63,193.73,193.58,193.6,7218.0,186.2444,186.3406,186.1964,186.2156,7218.0
2024-03-27 15:30:00,193.56,193.64,193.48,193.53,8127.0,186.1771,186.2541,186.1002,186.1483,8127.0
2024-03-27 15:35:00,193.52,193.73,193.5,193.7,8334.0,186.1386,186.3406,186.1194,186.3118,8334.0
2024-03-27 15:40:00,193.78,193.97,193.74,193.96,8039.0,186.3887,186.5715,186.3502,186.5619,8039.0
2024-03-27 15:45:00,193.99,194.0,193.72,193.73,18105.0,186.5907,186.6003,186.331,186.3406,18105.0
2024-03-27 15:50:00,193.71,194.06,193.59,193.77,42820.0,186.3214,186.658,186.206,186.3791,42820.0
2024-03-27 15:55:00,193.75,193.8,193.5,193.71,96209.0,186.3599,186.408,186.1194,186.3214,96209.0
2024-03-28 09:30:00,195.0,195.7,194.4,195.1,44664.0,187.5622,188.2355,186.9851,187.6584,44664.0
2024-03-28 09:35:00,195.25,195.7,195.14,195.46,7349.0,187.8027,188.2355,187.6968,188.0046,7349.0
2024-03-28 09:40:00,195.32,195.64,195.23,195.29,5658.0,187.87,188.1778,187.7834,187.8411,5658.0
2024-03-28 09:45:00,195.27,195.42,194.96,195.21,9697.0,187.8219,187.9662,187.5237,187.7642,9697.0
2024-03-28 09:50:00,195.23,195.34,194.79,194.79,15130.0,187.7834,187.8892,187.3602,187.3602,15130.0
2024-03-28 09:55:00,195.02,195.31,194.73,195.24,9868.0,187.5814,187.8604,187.3025,187.793,9868.0
2024-03-28 10:00:00,195.24,195.38,195.01,195.27,8789.0,187.793,187.9277,187.5718,187.8219,8789.0
2024-03-28 10:05:00,195.25,195.84,195.15,195.67,11515.0,187.8027,188.3701,187.7065,188.2066,11515.0
2024-03-28 10:10:00,195.73,195.95,195.73,195.87,6099.0,188.2643,188.476,188.2643,188.399,6099.0
2024-03-28 10:15:00,195.93,196.39,195.93,196.11,11220.0,188.4567,188.8992,188.4567,188.6299,11220.0
2024-03-28 10:20:00,196.1,196.34,196.02,196.28,8400.0,188.6202,188.8511,188.5433,188.7934,8400.0
2024-03-28 10:25:00,196.3,196.47,196.26,196.36,19248.0,188.8126,188.9761,188.7741,188.8703,19248.0
2024-03-28 10:30:00,196.31,196.54,196.14,196.14,25814.0,188.8222,189.0435,188.6587,188.6587,25814.0
2024-03-28 10:35:00,196.2,196.2,195.58,195.93,8152.0,188.7164,188.7164,188.1201,188.4567,8152.0
2024-03-28 10:40:00,195.95,196.44,195.94,196.25,5534.0,188.476,188.9473,188.4663,188.7645,5534.0
2024-03-28 10:45:00,196.37,196.46,196.24,196.4,3227.0,188.8799,188.9665,188.7549,188.9088,3227.0
2024-03-28 10:50:00,196.47,196.68,196.35,196.46,21245.0,188.9761,189.1781,188.8607,188.9665,21245.0
2024-03-28 10:55:00,196.52,196.67,196.38,196.59,6028.0,189.0242,189.1685,188.8896,189.0915,6028.0
2024-03-28 11:00:00,196.5,196.58,196.4,196.46,6337.0,189.005,189.0819,188.9088,188.9665,6337.0
2024-03-28 11:05:00,196.48,196.59,196.34,196.5,5587.0,188.9857,189.0915,188.8511,189.005,5587.0
2024-03-28 11:10:00,196.5,196.55,196.3,196.44,8146.0,189.005,189.0531,188.8126,188.9473,8146.0
2024-03-28 11:15:00,196.44,196.53,196.39,196.46,15578.0,188.9473,189.0338,188.8992,188.9665,15578.0
2024-03-28 11:20:00,196.49,196.59,196.44,196.44,14179.0,188.9954,189.0915,188.9473,188.9473,14179.0
2024-03-28 11:25:00,196.44,196.5,196.28,196.34,3507.0,188.9473,189.005,188.7934,188.8511,3507.0
2024-03-28 11:30:00,196.36,196.51,196.25,196.46,6551.0,188.8703,189.0146,188.7645,188.9665,6551.0
2024-03-28 11:35:00,196.44,196.45,196.29,196.42,7453.0,188.9473,188.9569,188.803,188.928,7453.0
2024-03-28 11:40:00,196.36,196.42,196.23,196.4,11263.0,188.8703,188.928,188.7453,188.9088,11263.0
2024-03-28 11:45:00,196.39,196.45,196.38,196.4,5131.0,188.8992,188.9569,188.8896,188.9088,5131.0
2024-03-28 11:50:00,196.4,196.63,196.35,196.51,8602.0,188.9088,189.13,188.8607,189.0146,8602.0
2024-03-28 11:55:00,196.49,196.66,196.47,196.57,7600.0,188.9954,189.1589,188.9761,189.0723,7600.0
2024-03-28 12:00:00,196.61,196.71,196.49,196.63,11772.0,189.1108,189.207,188.9954,189.13,11772.0
2024-03-28 12:05:00,196.64,196.77,196.54,196.56,17771.0,189.1396,189.2647,189.0435,189.0627,17771.0
2024-03-28 12:10:00,196.56,196.56,196.42,196.46,5577.0,189.0627,189.0627,188.928,188.9665,5577.0
2024-03-28 12:15:00,196.48,196.5,196.14,196.21,7223.0,188.9857,189.005,188.6587,188.726,7223.0
2024-03-28 12:20:00,196.21,196.31,196.21,196.26,4207.0,188.726,188.8222,188.726,188.7741,4207.0
2024-03-28 12:25:00,196.18,196.31,196.16,196.24,4092.0,188.6972,188.8222,188.6779,188.7549,4092.0
2024-03-28 12:30:00,196.25,196.25,196.03,196.11,19020.0,188.7645,188.7645,188.5529,188.6299,19020.0
2024-03-28 12:35:00,196.1,196.11,196.01,196.09,4247.0,188.6202,188.6299,188.5337,188.6106,4247.0
2024-03-28 12:40:00,196.09,196.16,196.0,196.14,11188.0,188.6106,188.6779,188.524,188.6587,11188.0
2024-03-28 12:45:00,196.14,196.23,196.08,196.23,7503.0,188.6587,188.7453,188.601,188.7453,7503.0
2024-03-28 12:50:00,196.22,196.22,196.03,196.03,8082.0,188.7357,188.7357,188.5529,188.5529,8082.0
2024-03-28 12:55:00,196.01,196.04,195.7,195.78,11348.0,188.5337,188.5625,188.2355,188.3124,11348.0
2024-03-28 13:00:00,195.76,195.86,195.67,195.68,2533.0,188.2932,188.3894,188.2066,188.2163,2533.0
2024-03-28 13:05:00,195.69,195.78,195.35,195.64,15151.0,188.2259,188.3124,187.8988,188.1778,15151.0
2024-03-28 13:10:00,195.75,195.78,195.6,195.63,3113.0,188.2836,188.3124,188.1393,188.1682,3113.0
2024-03-28 13:15:00,195.62,195.75,195.56,195.58,7496.0,188.1585,188.2836,188.1008,188.1201,7496.0
2024-03-28 13:20:00,195.62,195.76,195.57,195.71,3077.0,188.1585,188.2932,188.1104,188.2451,3077.0
2024-03-28 13:25:00,195.66,195.83,195.62,195.62,2886.0,188.197,188.3605,188.1585,188.1585,2886.0
2024-03-28 13:30:00,195.62,195.67,195.37,195.42,14320.0,188.1585,188.2066,187.9181,187.9662,14320.0
2024-03-28 13:35:00,195.37,195.55,195.34,195.52,5386.0,187.9181,188.0912,187.8892,188.0624,5386.0
2024-03-28 13:40:00,195.47,195.69,195.46,195.65,3226.0,188.0143,188.2259,188.0046,188.1874,3226.0
2024-03-28 13:45:00,195.71,195.71,195.39,195.47,4295.0,188.2451,188.2451,187.9373,188.0143,4295.0
2024-03-28 13:50:00,195.5,195.53,195.4,195.52,1127.0,188.0431,188.072,187.9469,188.0624,1127.0
2024-03-28 13:55:00,195.47,195.49,195.2,195.33,6444.0,188.0143,188.0335,187.7546,187.8796,6444.0
2024-03-28 14:00:00,195.27,195.41,195.25,195.41,5241.0,187.8219,187.9566,187.8027,187.9566,5241.0
2024-03-28 14:05:00,195.42,195.45,195.13,195.13,6915.0,187.9662,187.995,187.6872,187.6872,6915.0
2024-03-28 14:10:00,195.17,195.24,195.08,195.18,4463.0,187.7257,187.793,187.6391,187.7353,4463.0
2024-03-28 14:15:00,195.23,195.27,195.04,195.19,8396.0,187.7834,187.8219,187.6007,187.7449,8396.0
2024-03-28 14:20:00,195.25,195.3,195.06,195.14,7460.0,187.8027,187.8507,187.6199,187.6968,7460.0
2024-03-28 14:25:00,195.07,195.12,194.99,195.09,3660.0,187.6295,187.6776,187.5526,187.6488,3660.0
2024-03-28 14:30:00,195.15,195.16,194.92,194.96,3707.0,187.7065,187.7161,187.4852,187.5237,3707.0
2024-03-28 14:35:00,194.96,195.05,194.82,194.88,6791.0,187.5237,187.6103,187.3891,187.4468,6791.0
2024-03-28 14:40:00,194.87,194.96,194.71,194.76,4393.0,187.4371,187.5237,187.2833,187.3313,4393.0
2024-03-28 14:45:00,194.78,194.85,194.68,194.75,4163.0,187.3506,187.4179,187.2544,187.3217,4163.0
2024-03-28 14:50:00,194.67,194.82,194.67,194.69,4636.0,187.2448,187.3891,187.2448,187.264,4636.0
2024-03-28 14:55:00,194.74,195.1,194.67,194.98,6957.0,187.3121,187.6584,187.2448,187.543,6957.0
2024-03-28 15:00:00,194.97,195.0,194.82,194.87,6216.0,187.5333,187.5622,187.3891,187.4371,6216.0
2024-03-28 15:05:00,194.87,194.9,194.7,194.87,5752.0,187.4371,187.466,187.2736,187.4371,5752.0
2024-03-28 15:10:00,194.87,194.88,194.65,194.73,7855.0,187.4371,187.4468,187.2255,187.3025,7855.0
2024-03-28 15:15:00,194.76,194.83,194.69,194.75,9016.0,187.3313,187.3987,187.264,187.3217,9016.0
2024-03-28 15:20:00,194.77,194.88,194.74,194.75,11069.0,187.341,187.4468,187.3121,187.3217,11069.0
2024-03-28 15:25:00,194.76,194.97,194.75,194.97,10054.0,187.3313,187.5333,187.3217,187.5333,10054.0
2024-03-28 15:30:00,195.06,195.13,194.94,195.05,7435.0,187.6199,187.6872,187.5045,187.6103,7435.0
2024-03-28 15:35:00,195.05,195.13,195.01,195.09,14653.0,187.6103,187.6872,187.5718,187.6488,14653.0
2024-03-28 15:40:00,195.12,195.26,194.92,194.92,16843.0,187.6776,187.8123,187.4852,187.4852,16843.0
2024-03-28 15:45:00,194.88,194.93,194.7,194.71,21490.0,187.4468,187.4949,187.2736,187.2833,21490.0
2024-03-28 15:50:00,194.68,194.72,194.32,194.47,42823.0,187.2544,187.2929,186.9081,187.0524,42823.0
2024-03-28 15:55:00,194.5,194.67,194.27,194.54,94459.0,187.0813,187.2448,186.86,187.1197,94459.0
2024-04-01 09:30:00,196.58,196.58,195.61,196.24,47113.0,189.0819,189.0819,188.1489,188.7549,47113.0
2024-04-01 09:35:00,195.84,195.85,195.2,195.62,17157.0,188.3701,188.3798,187.7546,188.1585,17157.0
2024-04-01 09:40:00,195.42,195.42,194.65,194.78,10484.0,187.9662,187.9662,187.2255,187.3506,10484.0
2024-04-01 09:45:00,194.85,195.67,194.85,195.57,10766.0,187.4179,188.2066,187.4179,188.1104,10766.0
2024-04-01 09:50:00,195.58,196.14,195.46,195.62,13832.0,188.1201,188.6587,188.0046,188.1585,13832.0
2024-04-01 09:55:00,195.72,195.99,195.49,195.8,10927.0,188.2547,188.5144,188.0335,188.3317,10927.0
2024-04-01 10:00:00,195.9,196.35,195.77,196.18,13528.0,188.4279,188.8607,188.3028,188.6972,13528.0
2024-04-01 10:05:00,196.18,196.44,196.05,196.21,6658.0,188.6972,188.9473,188.5721,188.726,6658.0
2024-04-01 10:10:00,196.32,196.39,196.11,196.19,7511.0,188.8318,188.8992,188.6299,188.7068,7511.0
2024-04-01 10:15:00,196.12,196.34,196.1,196.29,6639.0,188.6395,188.8511,188.6202,188.803,6639.0
2024-04-01 10:20:00,196.23,196.33,195.98,196.16,16131.0,188.7453,188.8415,188.5048,188.6779,16131.0
2024-04-01 10:25:00,195.98,196.11,195.8,196.04,6062.0,188.5048,188.6299,188.3317,188.5625,6062.0
2024-04-01 10:30:00,195.97,196.05,195.73,195.82,17044.0,188.4952,188.5721,188.2643,188.3509,17044.0
2024-04-01 10:35:00,195.82,196.09,195.73,195.99,10727.0,188.3509,188.6106,188.2643,188.5144,10727.0
2024-04-01 10:40:00,196.05,196.19,195.98,196.13,7005.0,188.5721,188.7068,188.5048,188.6491,7005.0
2024-04-01 10:45:00,196.2,196.44,196.12,196.28,4895.0,188.7164,188.9473,188.6395,188.7934,4895.0
2024-04-01 10:50:00,196.24,196.48,196.18,196.22,8758.0,188.7549,188.9857,188.6972,188.7357,8758.0
2024-04-01 10:55:00,196.2,196.64,196.2,196.31,19520.0,188.7164,189.1396,188.7164,188.8222,19520.0
2024-04-01 11:00:00,196.31,196.31,196.07,196.08,3916.0,188.8222,188.8222,188.5914,188.601,3916.0
2024-04-01 11:05:00,196.11,196.41,196.11,196.21,6911.0,188.6299,188.9184,188.6299,188.726,6911.0
2024-04-01 11:10:00,196.22,196.47,196.21,196.22,6261.0,188.7357,188.9761,188.726,188.7357,6261.0
2024-04-01 11:15:00,196.3,196.61,196.25,196.55,8291.0,188.8126,189.1108,188.7645,189.0531,8291.0
2024-04-01 11:20:00,196.59,197.07,196.5,196.95,16931.0,189.0915,189.5532,189.005,189.4378,16931.0
2024-04-01 11:25:00,197.02,197.15,196.78,196.83,10968.0,189.5051,189.6302,189.2743,189.3224,10968.0
2024-04-01 11:30:00,196.88,197.14,196.77,197.12,4202.0,189.3705,189.6206,189.2647,189.6013,4202.0
2024-04-01 11:35:00,197.09,197.38,196.9,197.15,25492.0,189.5725,189.8514,189.3897,189.6302,25492.0
2024-04-01 11:40:00,197.17,197.25,196.95,197.11,5486.0,189.6494,189.7264,189.4378,189.5917,5486.0
2024-04-01 11:45:00,197.16,197.17,196.99,197.08,16643.0,189.6398,189.6494,189.4763,189.5629,16643.0
2024-04-01 11:50:00,197.0,197.23,196.93,196.97,9708.0,189.4859,189.7071,189.4186,189.457,9708.0
2024-04-01 11:55:00,197.13,197.16,197.04,197.06,5024.0,189.6109,189.6398,189.5244,189.5436,5024.0
2024-04-01 12:00:00,197.05,197.28,196.97,197.27,11230.0,189.534,189.7552,189.457,189.7456,11230.0
2024-04-01 12:05:00,197.23,197.65,197.23,197.64,9624.0,189.7071,190.1111,189.7071,190.1015,9624.0
2024-04-01 12:10:00,197.61,197.79,197.41,197.51,16480.0,190.0726,190.2458,189.8803,189.9765,16480.0
2024-04-01 12:15:00,197.47,197.71,197.41,197.67,9599.0,189.938,190.1688,189.8803,190.1303,9599.0
2024-04-01 12:20:00,197.72,197.94,197.7,197.94,4521.0,190.1784,190.3901,190.1592,190.3901,4521.0
2024-04-01 12:25:00,197.96,198.45,197.95,198.37,10165.0,190.4093,190.8806,190.3997,190.8036,10165.0
2024-04-01 12:30:00,198.4,198.61,198.32,198.44,9689.0,190.8325,191.0345,190.7556,190.871,9689.0
2024-04-01 12:35:00,198.5,198.72,198.39,198.72,11542.0,190.9287,191.1403,190.8229,191.1403,11542.0
2024-04-01 12:40:00,198.66,198.75,198.54,198.54,6700.0,191.0826,191.1692,190.9672,190.9672,6700.0
2024-04-01 12:45:00,198.53,198.67,198.42,198.67,5790.0,190.9575,191.0922,190.8517,191.0922,5790.0
2024-04-01 12:50:00,198.68,198.75,198.47,198.47,14140.0,191.1018,191.1692,190.8998,190.8998,14140.0
2024-04-01 12:55:00,198.46,198.47,198.28,198.29,3507.0,190.8902,190.8998,190.7171,190.7267,3507.0
2024-04-01 13:00:00,198.35,198.37,198.18,198.18,3270.0,190.7844,190.8036,190.6209,190.6209,3270.0
2024-04-01 13:05:00,198.21,198.43,198.2,198.39,6873.0,190.6498,190.8614,190.6401,190.8229,6873.0
2024-04-01 13:10:00,198.32,198.41,198.23,198.4,2515.0,190.7556,190.8421,190.669,190.8325,2515.0
2024-04-01 13:15:00,198.46,198.46,198.2,198.38,4680.0,190.8902,190.8902,190.6401,190.8133,4680.0
2024-04-01 13:20:00,198.39,198.41,198.25,198.28,6205.0,190.8229,190.8421,190.6882,190.7171,6205.0
2024-04-01 13:25:00,198.27,198.43,198.25,198.43,4748.0,190.7075,190.8614,190.6882,190.8614,4748.0
2024-04-01 13:30:00,198.46,198.49,198.34,198.39,6188.0,190.8902,190.9191,190.7748,190.8229,6188.0
2024-04-01 13:35:00,198.37,198.46,198.31,198.32,3940.0,190.8036,190.8902,190.7459,190.7556,3940.0
2024-04-01 13:40:00,198.37,198.43,198.24,198.31,5414.0,190.8036,190.8614,190.6786,190.7459,5414.0
2024-04-01 13:45:00,198.35,198.43,198.18,198.23,5948.0,190.7844,190.8614,190.6209,190.669,5948.0
2024-04-01 13:50:00,198.23,198.23,198.09,198.11,4689.0,190.669,190.669,190.5343,190.5536,4689.0
2024-04-01 13:55:00,198.19,198.34,198.02,198.15,38960.0,190.6305,190.7748,190.467,190.592,38960.0
2024-04-01 14:00:00,198.09,198.13,198.0,198.04,5326.0,190.5343,190.5728,190.4478,190.4862,5326.0
2024-04-01 14:05:00,198.11,198.45,198.09,198.45,15869.0,190.5536,190.8806,190.5343,190.8806,15869.0
2024-04-01 14:10:00,198.44,198.46,198.33,198.4,5115.0,190.871,190.8902,190.7652,190.8325,5115.0
2024-04-01 14:15:00,198.41,198.5,198.34,198.5,3607.0,190.8421,190.9287,190.7748,190.9287,3607.0
2024-04-01 14:20:00,198.5,198.54,198.35,198.42,4530.0,190.9287,190.9672,190.7844,190.8517,4530.0
2024-04-01 14:25:00,198.38,198.53,198.34,198.5,6217.0,190.8133,190.9575,190.7748,190.9287,6217.0
2024-04-01 14:30:00,198.5,198.55,198.41,198.41,9052.0,190.9287,190.9768,190.8421,190.8421,9052.0
2024-04-01 14:35:00,198.38,198.51,198.21,198.26,5139.0,190.8133,190.9383,190.6498,190.6978,5139.0
2024-04-01 14:40:00,198.23,198.25,198.07,198.11,3795.0,190.669,190.6882,190.5151,190.5536,3795.0
2024-04-01 14:45:00,198.08,198.1,197.95,198.09,2814.0,190.5247,190.5439,190.3997,190.5343,2814.0
2024-04-01 14:50:00,198.1,198.11,197.84,197.99,7172.0,190.5439,190.5536,190.2939,190.4381,7172.0
2024-04-01 14:55:00,198.02,198.19,198.01,198.17,5673.0,190.467,190.6305,190.4574,190.6113,5673.0
2024-04-01 15:00:00,198.17,198.32,198.1,198.22,5536.0,190.6113,190.7556,190.5439,190.6594,5536.0
2024-04-01 15:05:00,198.29,198.48,198.25,198.28,8351.0,190.7267,190.9095,190.6882,190.7171,8351.0
2024-04-01 15:10:00,198.29,198.36,198.19,198.2,9590.0,190.7267,190.794,190.6305,190.6401,9590.0
2024-04-01 15:15:00,198.25,198.34,198.19,198.2,8846.0,190.6882,190.7748,190.6305,190.6401,8846.0
2024-04-01 15:20:00,198.2,198.24,198.03,198.06,12524.0,190.6401,190.6786,190.4766,190.5055,12524.0
2024-04-01 15:25:00,198.1,198.3,198.01,198.3,9360.0,190.5439,190.7363,190.4574,190.7363,9360.0
2024-04-01 15:30:00,198.34,198.53,198.34,198.45,8675.0,190.7748,190.9575,190.7748,190.8806,8675.0
2024-04-01 15:35:00,198.42,198.69,198.37,198.64,10112.0,190.8517,191.1114,190.8036,191.0634,10112.0
2024-04-01 15:40:00,198.6,198.88,198.6,198.88,12425.0,191.0249,191.2942,191.0249,191.2942,12425.0
2024-04-01 15:45:00,198.87,198.94,198.63,198.78,24616.0,191.2846,191.3519,191.0537,191.198,24616.0
2024-04-01 15:50:00,198.78,198.88,198.6,198.76,33631.0,191.198,191.2942,191.0249,191.1788,33631.0
2024-04-01 15:55:00,198.78,198.79,198.26,198.3,96601.0,191.198,191.2076,190.6978,190.7363,96601.0
2024-04-02 09:30:00,199.62,200.23,198.9,199.91,47216.0,192.006,192.5927,191.3134,192.2849,47216.0
2024-04-02 09:35:00,199.91,200.62,199.91,199.98,18126.0,192.2849,192.9678,192.2849,192.3522,18126.0
2024-04-02 09:40:00,199.91,201.22,199.9,199.97,27191.0,192.2849,193.5449,192.2753,192.3426,27191.0
2024-04-02 09:45:00,200.02,200.13,199.01,199.27,26764.0,192.3907,192.4965,191.4192,191.6693,26764.0
2024-04-02 09:50:00,199.25,199.26,198.49,198.88,13427.0,191.6501,191.6597,190.9191,191.2942,13427.0
2024-04-02 09:55:00,198.77,198.86,198.3,198.53,9396.0,191.1884,191.275,190.7363,190.9575,9396.0
2024-04-02 10:00:00,198.53,198.95,198.25,198.56,9727.0,190.9575,191.3615,190.6882,190.9864,9727.0
2024-04-02 10:05:00,198.66,198.91,198.2,198.34,7391.0,191.0826,191.3231,190.6401,190.7748,7391.0
2024-04-02 10:10:00,198.27,198.29,197.76,197.99,17898.0,190.7075,190.7267,190.2169,190.4381,17898.0
2024-04-02 10:15:00,197.92,198.17,197.9,198.0,6399.0,190.3708,190.6113,190.3516,190.4478,6399.0
2024-04-02 10:20:00,198.07,198.42,198.02,198.27,4807.0,190.5151,190.8517,190.467,190.7075,4807.0
2024-04-02 10:25:00,198.27,198.67,198.06,198.65,35902.0,190.7075,191.0922,190.5055,191.073,35902.0
2024-04-02 10:30:00,198.65,199.03,198.39,198.98,10591.0,191.073,191.4385,190.8229,191.3904,10591.0
2024-04-02 10:35:00,198.92,198.92,198.59,198.86,10062.0,191.3327,191.3327,191.0153,191.275,10062.0
2024-04-02 10:40:00,198.91,198.95,198.69,198.8,4005.0,191.3231,191.3615,191.1114,191.2172,4005.0
2024-04-02 10:45:00,198.87,199.37,198.8,199.32,23418.0,191.2846,191.7655,191.2172,191.7174,23418.0
2024-04-02 10:50:00,199.28,199.46,198.95,199.34,27735.0,191.6789,191.8521,191.3615,191.7367,27735.0
2024-04-02 10:55:00,199.28,199.74,199.28,199.67,6928.0,191.6789,192.1214,191.6789,192.0541,6928.0
2024-04-02 11:00:00,199.64,199.89,199.55,199.57,11632.0,192.0252,192.2657,191.9386,191.9579,11632.0
2024-04-02 11:05:00,199.53,199.71,199.41,199.52,8591.0,191.9194,192.0925,191.804,191.9098,8591.0
2024-04-02 11:10:00,199.52,199.86,199.52,199.78,35080.0,191.9098,192.2368,191.9098,192.1599,35080.0
2024-04-02 11:15:00,199.78,199.78,199.26,199.42,7430.0,192.1599,192.1599,191.6597,191.8136,7430.0
2024-04-02 11:20:00,199.52,199.64,199.48,199.63,10134.0,191.9098,192.0252,191.8713,192.0156,10134.0
2024-04-02 11:25:00,199.63,199.85,199.6,199.81,14702.0,192.0156,192.2272,191.9867,192.1887,14702.0
2024-04-02 11:30:00,199.8,199.96,199.68,199.73,10459.0,192.1791,192.333,192.0637,192.1118,10459.0
2024-04-02 11:35:00,199.8,199.87,199.13,199.13,9392.0,192.1791,192.2464,191.5347,191.5347,9392.0
2024-04-02 11:40:00,199.25,199.37,199.05,199.23,4545.0,191.6501,191.7655,191.4577,191.6308,4545.0
2024-04-02 11:45:00,199.18,199.31,199.07,199.16,7244.0,191.5828,191.7078,191.4769,191.5635,7244.0
2024-04-02 11:50:00,199.07,199.2,198.91,198.96,10528.0,191.4769,191.602,191.3231,191.3711,10528.0
2024-04-02 11:55:00,198.96,199.15,198.93,198.98,6652.0,191.3711,191.5539,191.3423,191.3904,6652.0
2024-04-02 12:00:00,199.05,199.05,198.84,198.84,4111.0,191.4577,191.4577,191.2557,191.2557,4111.0
2024-04-02 12:05:00,198.86,198.93,198.82,198.87,4700.0,191.275,191.3423,191.2365,191.2846,4700.0
2024-04-02 12:10:00,198.93,198.94,198.77,198.77,4614.0,191.3423,191.3519,191.1884,191.1884,4614.0
2024-04-02 12:15:00,198.77,198.86,198.72,198.81,2894.0,191.1884,191.275,191.1403,191.2269,2894.0
2024-04-02 12:20:00,198.85,198.85,198.7,198.81,3695.0,191.2653,191.2653,191.1211,191.2269,3695.0
2024-04-02 12:25:00,198.85,199.02,198.84,198.98,4498.0,191.2653,191.4289,191.2557,191.3904,4498.0
2024-04-02 12:30:00,198.98,199.34,198.92,199.28,11483.0,191.3904,191.7367,191.3327,191.6789,11483.0
2024-04-02 12:35:00,199.28,199.61,199.27,199.57,4268.0,191.6789,191.9964,191.6693,191.9579,4268.0
2024-04-02 12:40:00,199.55,199.83,199.54,199.83,3373.0,191.9386,192.208,191.929,192.208,3373.0
2024-04-02 12:45:00,199.83,200.08,199.77,199.83,11123.0,192.208,192.4484,192.1502,192.208,11123.0
2024-04-02 12:50:00,199.83,199.9,199.69,199.84,5102.0,192.208,192.2753,192.0733,192.2176,5102.0
2024-04-02 12:55:00,199.88,200.01,199.82,200.01,7300.0,192.2561,192.3811,192.1983,192.3811,7300.0
2024-04-02 13:00:00,200.04,200.2,199.93,200.17,8559.0,192.41,192.5638,192.3041,192.535,8559.0
2024-04-02 13:05:00,200.18,200.29,199.76,200.08,26716.0,192.5446,192.6504,192.1406,192.4484,26716.0
2024-04-02 13:10:00,200.03,200.23,200.03,200.14,7388.0,192.4003,192.5927,192.4003,192.5061,7388.0
2024-04-02 13:15:00,200.07,200.14,199.97,200.14,6338.0,192.4388,192.5061,192.3426,192.5061,6338.0
2024-04-02 13:20:00,200.13,200.34,200.12,200.34,13522.0,192.4965,192.6985,192.4869,192.6985,13522.0
2024-04-02 13:25:00,200.35,200.54,200.15,200.15,25903.0,192.7081,192.8909,192.5158,192.5158,25903.0
2024-04-02 13:30:00,200.14,200.2,199.96,200.03,7787.0,192.5061,192.5638,192.333,192.4003,7787.0
2024-04-02 13:35:00,200.05,200.24,199.97,200.24,10893.0,192.4196,192.6023,192.3426,192.6023,10893.0
2024-04-02 13:40:00,200.24,200.55,200.17,200.51,27635.0,192.6023,192.9005,192.535,192.862,27635.0
2024-04-02 13:45:00,200.51,200.69,200.36,200.69,12275.0,192.862,193.0352,192.7177,193.0352,12275.0
2024-04-02 13:50:00,200.75,200.85,200.6,200.72,20172.0,193.0929,193.1891,192.9486,193.064,20172.0
2024-04-02 13:55:00,200.71,200.98,200.63,200.89,10833.0,193.0544,193.3141,192.9774,193.2275,10833.0
2024-04-02 14:00:00,200.87,200.95,200.65,200.71,24046.0,193.2083,193.2852,192.9967,193.0544,24046.0
2024-04-02 14:05:00,200.52,200.76,200.4,200.76,11981.0,192.8716,193.1025,192.7562,193.1025,11981.0
2024-04-02 14:10:00,200.73,200.85,200.72,200.74,3820.0,193.0736,193.1891,193.064,193.0833,3820.0
2024-04-02 14:15:00,200.74,200.84,200.52,200.65,22343.0,193.0833,193.1794,192.8716,192.9967,22343.0
2024-04-02 14:20:00,200.68,200.81,200.64,200.8,5844.0,193.0255,193.1506,192.9871,193.141,5844.0
2024-04-02 14:25:00,200.8,200.91,200.74,200.75,4768.0,193.141,193.2468,193.0833,193.0929,4768.0
2024-04-02 14:30:00,200.71,200.83,200.69,200.76,6250.0,193.0544,193.1698,193.0352,193.1025,6250.0
2024-04-02 14:35:00,200.78,200.86,200.77,200.84,2673.0,193.1217,193.1987,193.1121,193.1794,2673.0
2024-04-02 14:40:00,200.87,200.92,200.78,200.84,4573.0,193.2083,193.2564,193.1217,193.1794,4573.0
2024-04-02 14:45:00,200.78,201.03,200.77,201.0,16732.0,193.1217,193.3622,193.1121,193.3333,16732.0
2024-04-02 14:50:00,200.99,201.05,200.88,201.04,11236.0,193.3237,193.3814,193.2179,193.3718,11236.0
2024-04-02 14:55:00,201.02,201.11,200.84,200.88,9338.0,193.3526,193.4391,193.1794,193.2179,9338.0
2024-04-02 15:00:00,200.86,200.88,200.66,200.71,7425.0,193.1987,193.2179,193.0063,193.0544,7425.0
2024-04-02 15:05:00,200.68,200.87,200.59,200.72,8652.0,193.0255,193.2083,192.939,193.064,8652.0
2024-04-02 15:10:00,200.73,200.73,200.46,200.5,4293.0,193.0736,193.0736,192.8139,192.8524,4293.0
2024-04-02 15:15:00,200.47,200.52,200.41,200.42,6741.0,192.8235,192.8716,192.7658,192.7755,6741.0
2024-04-02 15:20:00,200.41,200.47,200.16,200.17,13901.0,192.7658,192.8235,192.5254,192.535,13901.0
2024-04-02 15:25:00,200.17,200.2,199.88,199.91,14881.0,192.535,192.5638,192.2561,192.2849,14881.0
2024-04-02 15:30:00,199.94,200.03,199.77,199.97,12988.0,192.3138,192.4003,192.1502,192.3426,12988.0
2024-04-02 15:35:00,199.98,200.05,199.63,199.72,11014.0,192.3522,192.4196,192.0156,192.1022,11014.0
2024-04-02 15:40:00,199.68,199.77,199.62,199.68,16295.0,192.0637,192.1502,192.006,192.0637,16295.0
2024-04-02 15:45:00,199.67,200.34,199.65,200.34,26516.0,192.0541,192.6985,192.0348,192.6985,26516.0
2024-04-02 15:50:00,200.31,200.39,199.94,200.3,32308.0,192.6697,192.7466,192.3138,192.66,32308.0
2024-04-02 15:55:00,200.39,200.58,200.08,200.56,111695.0,192.7466,192.9294,192.4484,192.9101,111695.0
2024-04-03 09:30:00,200.0,200.3,198.08,198.51,47536.0,192.3715,192.66,190.5247,190.9383,47536.0
2024-04-03 09:35:00,198.38,198.38,196.08,196.23,49795.0,190.8133,190.8133,188.601,188.7453,49795.0
2024-04-03 09:40:00,196.15,197.6,196.12,197.5,25576.0,188.6683,190.063,188.6395,189.9668,25576.0
2024-04-03 09:45:00,197.56,197.84,197.34,197.72,7176.0,190.0245,190.2939,189.8129,190.1784,7176.0
2024-04-03 09:50:00,197.71,197.72,197.05,197.11,17926.0,190.1688,190.1784,189.534,189.5917,17926.0
2024-04-03 09:55:00,197.13,197.18,196.72,196.75,9281.0,189.6109,189.659,189.2166,189.2454,9281.0
2024-04-03 10:00:00,196.52,196.88,196.5,196.69,12882.0,189.0242,189.3705,189.005,189.1877,12882.0
2024-04-03 10:05:00,196.7,196.97,196.42,196.79,11907.0,189.1973,189.457,188.928,189.2839,11907.0
2024-04-03 10:10:00,196.78,196.97,196.67,196.91,7782.0,189.2743,189.457,189.1685,189.3993,7782.0
2024-04-03 10:15:00,196.83,196.84,196.24,196.29,16846.0,189.3224,189.332,188.7549,188.803,16846.0
2024-04-03 10:20:00,196.31,196.46,195.51,195.55,10591.0,188.8222,188.9665,188.0527,188.0912,10591.0
2024-04-03 10:25:00,195.6,195.93,195.32,195.87,13722.0,188.1393,188.4567,187.87,188.399,13722.0
2024-04-03 10:30:00,195.85,196.14,195.7,196.03,12651.0,188.3798,188.6587,188.2355,188.5529,12651.0
2024-04-03 10:35:00,195.98,196.2,195.92,196.11,10134.0,188.5048,188.7164,188.4471,188.6299,10134.0
2024-04-03 10:40:00,196.22,196.4,195.96,196.0,9843.0,188.7357,188.9088,188.4856,188.524,9843.0
2024-04-03 10:45:00,196.0,196.51,195.87,196.36,14493.0,188.524,189.0146,188.399,188.8703,14493.0
2024-04-03 10:50:00,196.38,196.75,196.3,196.74,6282.0,188.8896,189.2454,188.8126,189.2358,6282.0
2024-04-03 10:55:00,196.72,197.14,196.69,197.05,12968.0,189.2166,189.6206,189.1877,189.534,12968.0
2024-04-03 11:00:00,197.08,197.39,197.05,197.2,8741.0,189.5629,189.861,189.534,189.6783,8741.0
2024-04-03 11:05:00,197.17,197.2,196.88,196.97,3829.0,189.6494,189.6783,189.3705,189.457,3829.0
2024-04-03 11:10:00,196.98,196.98,196.42,196.58,6364.0,189.4667,189.4667,188.928,189.0819,6364.0
2024-04-03 11:15:00,196.47,196.57,196.29,196.49,4843.0,188.9761,189.0723,188.803,188.9954,4843.0
2024-04-03 11:20:00,196.37,196.47,196.29,196.44,5238.0,188.8799,188.9761,188.803,188.9473,5238.0
2024-04-03 11:25:00,196.43,196.58,196.32,196.45,11170.0,188.9376,189.0819,188.8318,188.9569,11170.0
2024-04-03 11:30:00,196.47,196.59,196.26,196.41,6685.0,188.9761,189.0915,188.7741,188.9184,6685.0
2024-04-03 11:35:00,196.26,196.44,196.21,196.21,6073.0,188.7741,188.9473,188.726,188.726,6073.0
2024-04-03 11:40:00,196.27,196.31,195.99,196.15,9193.0,188.7837,188.8222,188.5144,188.6683,9193.0
2024-04-03 11:45:00,196.19,196.22,196.02,196.11,4976.0,188.7068,188.7357,188.5433,188.6299,4976.0
2024-04-03 11:50:00,196.12,196.28,196.06,196.06,8753.0,188.6395,188.7934,188.5818,188.5818,8753.0
2024-04-03 11:55:00,196.12,196.26,196.04,196.09,6481.0,188.6395,188.7741,188.5625,188.6106,6481.0
2024-04-03 12:00:00,196.09,196.2,195.96,196.2,7269.0,188.6106,188.7164,188.4856,188.7164,7269.0
2024-04-03 12:05:00,196.23,196.23,196.07,196.14,4014.0,188.7453,188.7453,188.5914,188.6587,4014.0
2024-04-03 12:10:00,196.16,196.18,196.02,196.09,7027.0,188.6779,188.6972,188.5433,188.6106,7027.0
2024-04-03 12:15:00,196.06,196.06,195.89,196.02,4099.0,188.5818,188.5818,188.4182,188.5433,4099.0
2024-04-03 12:20:00,196.03,196.25,195.98,196.17,6465.0,188.5529,188.7645,188.5048,188.6876,6465.0
2024-04-03 12:25:00,196.11,196.17,195.93,195.93,6736.0,188.6299,188.6876,188.4567,188.4567,6736.0
2024-04-03 12:30:00,196.04,196.05,195.64,195.66,5090.0,188.5625,188.5721,188.1778,188.197,5090.0
2024-04-03 12:35:00,195.65,195.89,195.41,195.42,13109.0,188.1874,188.4182,187.9566,187.9662,13109.0
2024-04-03 12:40:00,195.46,195.61,195.31,195.61,5369.0,188.0046,188.1489,187.8604,188.1489,5369.0
2024-04-03 12:45:00,195.64,195.75,195.59,195.65,2525.0,188.1778,188.2836,188.1297,188.1874,2525.0
2024-04-03 12:50:00,195.65,195.75,195.61,195.65,4513.0,188.1874,188.2836,188.1489,188.1874,4513.0
2024-04-03 12:55:00,195.59,195.74,195.58,195.63,8242.0,188.1297,188.274,188.1201,188.1682,8242.0
2024-04-03 13:00:00,195.69,196.05,195.66,195.97,17318.0,188.2259,188.5721,188.197,188.4952,17318.0
2024-04-03 13:05:00,196.04,196.26,196.04,196.19,11162.0,188.5625,188.7741,188.5625,188.7068,11162.0
2024-04-03 13:10:00,196.17,196.6,196.09,196.59,22148.0,188.6876,189.1012,188.6106,189.0915,22148.0
2024-04-03 13:15:00,196.59,196.93,196.51,196.88,12844.0,189.0915,189.4186,189.0146,189.3705,12844.0
2024-04-03 13:20:00,196.89,196.91,196.5,196.5,4407.0,189.3801,189.3993,189.005,189.005,4407.0
2024-04-03 13:25:00,196.59,196.68,196.49,196.68,5694.0,189.0915,189.1781,188.9954,189.1781,5694.0
2024-04-03 13:30:00,196.63,196.67,196.24,196.4,10214.0,189.13,189.1685,188.7549,188.9088,10214.0
2024-04-03 13:35:00,196.4,196.4,196.04,196.04,2046.0,188.9088,188.9088,188.5625,188.5625,2046.0
2024-04-03 13:40:00,196.03,196.07,195.83,195.83,4292.0,188.5529,188.5914,188.3605,188.3605,4292.0
2024-04-03 13:45:00,195.81,195.96,195.7,195.81,6478.0,188.3413,188.4856,188.2355,188.3413,6478.0
2024-04-03 13:50:00,195.74,195.83,195.55,195.62,22281.0,188.274,188.3605,188.0912,188.1585,22281.0
2024-04-03 13:55:00,195.63,195.65,195.3,195.34,7487.0,188.1682,188.1874,187.8507,187.8892,7487.0
2024-04-03 14:00:00,195.29,195.45,195.23,195.39,5299.0,187.8411,187.995,187.7834,187.9373,5299.0
2024-04-03 14:05:00,195.42,195.58,195.33,195.55,12947.0,187.9662,188.1201,187.8796,188.0912,12947.0
2024-04-03 14:10:00,195.5,195.5,195.26,195.32,5878.0,188.0431,188.0431,187.8123,187.87,5878.0
2024-04-03 14:15:00,195.22,195.42,195.22,195.32,8735.0,187.7738,187.9662,187.7738,187.87,8735.0
2024-04-03 14:20:00,195.34,195.54,195.22,195.28,4672.0,187.8892,188.0816,187.7738,187.8315,4672.0
2024-04-03 14:25:00,195.23,195.47,195.21,195.44,5209.0,187.7834,188.0143,187.7642,187.9854,5209.0
2024-04-03 14:30:00,195.38,195.4,195.28,195.32,4861.0,187.9277,187.9469,187.8315,187.87,4861.0
2024-04-03 14:35:00,195.33,195.44,195.25,195.35,5884.0,187.8796,187.9854,187.8027,187.8988,5884.0
2024-04-03 14:40:00,195.35,195.35,195.13,195.2,9341.0,187.8988,187.8988,187.6872,187.7546,9341.0
2024-04-03 14:45:00,195.2,195.35,195.19,195.33,5330.0,187.7546,187.8988,187.7449,187.8796,5330.0
2024-04-03 14:50:00,195.32,195.4,195.25,195.4,7533.0,187.87,187.9469,187.8027,187.9469,7533.0
2024-04-03 14:55:00,195.41,195.58,195.39,195.44,8097.0,187.9566,188.1201,187.9373,187.9854,8097.0
2024-04-03 15:00:00,195.44,195.54,195.42,195.48,6474.0,187.9854,188.0816,187.9662,188.0239,6474.0
2024-04-03 15:05:00,195.48,195.78,195.47,195.71,8785.0,188.0239,188.3124,188.0143,188.2451,8785.0
2024-04-03 15:10:00,195.75,195.89,195.53,195.53,12397.0,188.2836,188.4182,188.072,188.072,12397.0
2024-04-03 15:15:00,195.5,195.7,195.43,195.65,12220.0,188.0431,188.2355,187.9758,188.1874,12220.0
2024-04-03 15:20:00,195.64,195.94,195.62,195.92,18263.0,188.1778,188.4663,188.1585,188.4471,18263.0
2024-04-03 15:25:00,195.95,196.2,195.86,196.11,18443.0,188.476,188.7164,188.3894,188.6299,18443.0
2024-04-03 15:30:00,196.15,196.17,195.61,195.73,34473.0,188.6683,188.6876,188.1489,188.2643,34473.0
2024-04-03 15:35:00,195.71,195.75,195.41,195.51,26309.0,188.2451,188.2836,187.9566,188.0527,26309.0
2024-04-03 15:40:00,195.51,195.52,195.31,195.37,16694.0,188.0527,188.0624,187.8604,187.9181,16694.0
2024-04-03 15:45:00,195.36,195.65,195.32,195.59,27996.0,187.9085,188.1874,187.87,188.1297,27996.0
2024-04-03 15:50:00,195.59,195.59,195.17,195.33,60896.0,188.1297,188.1297,187.7257,187.8796,60896.0
2024-04-03 15:55:00,195.26,195.42,194.79,194.83,159186.0,187.8123,187.9662,187.3602,187.3987,159186.0
2024-04-04 09:30:00,194.55,195.47,194.26,194.4,47322.0,187.1294,188.0143,186.8504,186.9851,47322.0
2024-04-04 09:35:00,194.25,194.43,193.15,193.39,17144.0,186.8408,187.0139,185.7828,186.0136,17144.0
2024-04-04 09:40:00,193.45,194.27,193.45,194.25,12260.0,186.0713,186.86,186.0713,186.8408,12260.0
2024-04-04 09:45:00,194.21,194.9,194.07,194.72,12862.0,186.8023,187.466,186.6677,187.2929,12862.0
2024-04-04 09:50:00,194.84,194.98,194.74,194.81,5802.0,187.4083,187.543,187.3121,187.3794,5802.0
2024-04-04 09:55:00,194.95,195.08,194.75,194.86,7730.0,187.5141,187.6391,187.3217,187.4275,7730.0
2024-04-04 10:00:00,194.95,195.03,194.68,194.75,8503.0,187.5141,187.591,187.2544,187.3217,8503.0
2024-04-04 10:05:00,194.74,194.74,194.45,194.45,7419.0,187.3121,187.3121,187.0332,187.0332,7419.0
2024-04-04 10:10:00,194.44,194.88,194.37,194.88,6748.0,187.0235,187.4468,186.9562,187.4468,6748.0
2024-04-04 10:15:00,194.91,195.32,194.81,195.29,6199.0,187.4756,187.87,187.3794,187.8411,6199.0
2024-04-04 10:20:00,195.4,195.57,195.14,195.17,7149.0,187.9469,188.1104,187.6968,187.7257,7149.0
2024-04-04 10:25:00,195.13,195.38,195.11,195.29,6848.0,187.6872,187.9277,187.668,187.8411,6848.0
2024-04-04 10:30:00,195.35,195.39,194.6,194.6,10394.0,187.8988,187.9373,187.1774,187.1774,10394.0
2024-04-04 10:35:00,194.55,194.85,194.43,194.55,14185.0,187.1294,187.4179,187.0139,187.1294,14185.0
2024-04-04 10:40:00,194.55,195.15,194.55,195.13,12044.0,187.1294,187.7065,187.1294,187.6872,12044.0
2024-04-04 10:45:00,195.15,195.6,195.13,195.24,9896.0,187.7065,188.1393,187.6872,187.793,9896.0
2024-04-04 10:50:00,195.29,195.82,195.29,195.82,19904.0,187.8411,188.3509,187.8411,188.3509,19904.0
2024-04-04 10:55:00,195.77,195.78,195.51,195.62,10570.0,188.3028,188.3124,188.0527,188.1585,10570.0
2024-04-04 11:00:00,195.62,195.67,195.29,195.3,10895.0,188.1585,188.2066,187.8411,187.8507,10895.0
2024-04-04 11:05:00,195.38,195.75,195.3,195.44,11376.0,187.9277,188.2836,187.8507,187.9854,11376.0
2024-04-04 11:10:00,195.56,195.82,195.52,195.74,8399.0,188.1008,188.3509,188.0624,188.274,8399.0
2024-04-04 11:15:00,195.82,195.93,195.5,195.56,7283.0,188.3509,188.4567,188.0431,188.1008,7283.0
2024-04-04 11:20:00,195.58,195.69,195.42,195.48,5973.0,188.1201,188.2259,187.9662,188.0239,5973.0
2024-04-04 11:25:00,195.4,195.6,195.27,195.49,7338.0,187.9469,188.1393,187.8219,188.0335,7338.0
2024-04-04 11:30:00,195.5,195.51,195.3,195.44,6301.0,188.0431,188.0527,187.8507,187.9854,6301.0
2024-04-04 11:35:00,195.48,195.75,195.44,195.66,4458.0,188.0239,188.2836,187.9854,188.197,4458.0
2024-04-04 11:40:00,195.67,195.96,195.55,195.76,11626.0,188.2066,188.4856,188.0912,188.2932,11626.0
2024-04-04 11:45:00,195.8,195.82,195.6,195.63,5966.0,188.3317,188.3509,188.1393,188.1682,5966.0
2024-04-04 11:50:00,195.64,195.81,195.43,195.48,10312.0,188.1778,188.3413,187.9758,188.0239,10312.0
2024-04-04 11:55:00,195.44,195.5,195.37,195.45,5916.0,187.9854,188.0431,187.9181,187.995,5916.0
2024-04-04 12:00:00,195.45,195.45,195.22,195.28,4186.0,187.995,187.995,187.7738,187.8315,4186.0
2024-04-04 12:05:00,195.33,195.51,195.27,195.28,5154.0,187.8796,188.0527,187.8219,187.8315,5154.0
2024-04-04 12:10:00,195.36,195.54,195.28,195.33,9279.0,187.9085,188.0816,187.8315,187.8796,9279.0
2024-04-04 12:15:00,195.35,195.56,195.29,195.4,5551.0,187.8988,188.1008,187.8411,187.9469,5551.0
2024-04-04 12:20:00,195.39,195.48,195.23,195.32,4147.0,187.9373,188.0239,187.7834,187.87,4147.0
2024-04-04 12:25:00,195.36,195.49,195.31,195.4,7955.0,187.9085,188.0335,187.8604,187.9469,7955.0
2024-04-04 12:30:00,195.35,195.43,195.23,195.23,3997.0,187.8988,187.9758,187.7834,187.7834,3997.0
2024-04-04 12:35:00,195.21,195.51,195.2,195.43,3979.0,187.7642,188.0527,187.7546,187.9758,3979.0
2024-04-04 12:40:00,195.51,195.54,195.36,195.36,2901.0,188.0527,188.0816,187.9085,187.9085,2901.0
2024-04-04 12:45:00,195.38,195.52,195.37,195.38,3495.0,187.9277,188.0624,187.9181,187.9277,3495.0
2024-04-04 12:50:00,195.44,195.44,195.25,195.27,5807.0,187.9854,187.9854,187.8027,187.8219,5807.0
2024-04-04 12:55:00,195.3,195.39,195.21,195.39,6303.0,187.8507,187.9373,187.7642,187.9373,6303.0
2024-04-04 13:00:00,195.39,195.54,195.36,195.53,6763.0,187.9373,188.0816,187.9085,188.072,6763.0
2024-04-04 13:05:00,195.57,195.62,195.52,195.54,9802.0,188.1104,188.1585,188.0624,188.0816,9802.0
2024-04-04 13:10:00,195.53,195.66,195.5,195.5,9308.0,188.072,188.197,188.0431,188.0431,9308.0
2024-04-04 13:15:00,195.42,195.56,195.42,195.52,2693.0,187.9662,188.1008,187.9662,188.0624,2693.0
2024-04-04 13:20:00,195.54,195.65,195.38,195.44,8192.0,188.0816,188.1874,187.9277,187.9854,8192.0
2024-04-04 13:25:00,195.45,196.16,195.45,196.16,15582.0,187.995,188.6779,187.995,188.6779,15582.0
2024-04-04 13:30:00,196.16,196.16,195.89,196.1,11685.0,188.6779,188.6779,188.4182,188.6202,11685.0
2024-04-04 13:35:00,196.11,196.11,195.71,195.82,14255.0,188.6299,188.6299,188.2451,188.3509,14255.0
2024-04-04 13:40:00,195.73,195.95,195.65,195.79,5243.0,188.2643,188.476,188.1874,188.3221,5243.0
2024-04-04 13:45:00,195.79,196.06,195.76,195.81,5770.0,188.3221,188.5818,188.2932,188.3413,5770.0
2024-04-04 13:50:00,195.81,195.87,195.71,195.81,3533.0,188.3413,188.399,188.2451,188.3413,3533.0
2024-04-04 13:55:00,195.81,195.99,195.76,195.96,8099.0,188.3413,188.5144,188.2932,188.4856,8099.0
2024-04-04 14:00:00,195.95,195.95,195.71,195.78,7265.0,188.476,188.476,188.2451,188.3124,7265.0
2024-04-04 14:05:00,195.75,195.85,195.67,195.69,6735.0,188.2836,188.3798,188.2066,188.2259,6735.0
2024-04-04 14:10:00,195.69,195.86,195.66,195.69,6228.0,188.2259,188.3894,188.197,188.2259,6228.0
2024-04-04 14:15:00,195.68,195.72,195.48,195.57,8739.0,188.2163,188.2547,188.0239,188.1104,8739.0
2024-04-04 14:20:00,195.48,195.93,195.44,195.86,13444.0,188.0239,188.4567,187.9854,188.3894,13444.0
2024-04-04 14:25:00,195.86,195.91,195.7,195.73,16449.0,188.3894,188.4375,188.2355,188.2643,16449.0
2024-04-04 14:30:00,195.73,195.73,195.53,195.73,21601.0,188.2643,188.2643,188.072,188.2643,21601.0
2024-04-04 14:35:00,195.67,196.05,195.65,195.98,8962.0,188.2066,188.5721,188.1874,188.5048,8962.0
2024-04-04 14:40:00,196.0,196.01,195.85,195.85,7629.0,188.524,188.5337,188.3798,188.3798,7629.0
2024-04-04 14:45:00,195.89,195.95,195.81,195.86,11832.0,188.4182,188.476,188.3413,188.3894,11832.0
2024-04-04 14:50:00,195.94,196.14,195.88,195.9,10926.0,188.4663,188.6587,188.4086,188.4279,10926.0
2024-04-04 14:55:00,195.89,196.06,195.86,196.06,7556.0,188.4182,188.5818,188.3894,188.5818,7556.0
2024-04-04 15:00:00,196.06,196.1,195.83,196.08,27952.0,188.5818,188.6202,188.3605,188.601,27952.0
2024-04-04 15:05:00,196.11,196.59,196.11,196.48,6739.0,188.6299,189.0915,188.6299,188.9857,6739.0
2024-04-04 15:10:00,196.45,196.73,196.39,196.66,11606.0,188.9569,189.2262,188.8992,189.1589,11606.0
2024-04-04 15:15:00,196.65,196.65,196.0,196.03,15786.0,189.1493,189.1493,188.524,188.5529,15786.0
2024-04-04 15:20:00,195.97,196.02,195.85,195.89,11965.0,188.4952,188.5433,188.3798,188.4182,11965.0
2024-04-04 15:25:00,195.83,195.94,195.68,195.7,8830.0,188.3605,188.4663,188.2163,188.2355,8830.0
2024-04-04 15:30:00,195.74,195.78,195.61,195.66,10241.0,188.274,188.3124,188.1489,188.197,10241.0
2024-04-04 15:35:00,195.61,195.73,195.56,195.57,13036.0,188.1489,188.2643,188.1008,188.1104,13036.0
2024-04-04 15:40:00,195.6,195.6,195.33,195.59,16982.0,188.1393,188.1393,187.8796,188.1297,16982.0
2024-04-04 15:45:00,195.57,196.08,195.53,196.07,20014.0,188.1104,188.601,188.072,188.5914,20014.0
2024-04-04 15:50:00,196.06,196.12,195.66,195.96,29973.0,188.5818,188.6395,188.197,188.4856,29973.0
2024-04-04 15:55:00,195.98,196.17,195.66,195.96,77208.0,188.5048,188.6876,188.197,188.4856,77208.0
2024-04-05 09:30:00,195.5,196.44,195.21,196.44,20060.0,188.0431,188.9473,187.7642,188.9473,20060.0
2024-04-05 09:35:00,196.83,196.87,195.49,195.7,17538.0,189.3224,189.3609,188.0335,188.2355,17538.0
2024-04-05 09:40:00,195.72,195.82,194.8,194.8,35241.0,188.2547,188.3509,187.3698,187.3698,35241.0
2024-04-05 09:45:00,194.99,194.99,194.02,194.17,19290.0,187.5526,187.5526,186.6196,186.7638,19290.0
2024-04-05 09:50:00,194.15,194.24,193.49,193.5,5247.0,186.7446,186.8312,186.1098,186.1194,5247.0
2024-04-05 09:55:00,193.57,193.76,192.85,192.85,37890.0,186.1867,186.3695,185.4942,185.4942,37890.0
2024-04-05 10:00:00,192.82,193.2,192.74,192.89,13488.0,185.4653,185.8308,185.3884,185.5327,13488.0
2024-04-05 10:05:00,192.94,193.36,192.76,192.85,26539.0,185.5808,185.9847,185.4076,185.4942,26539.0
2024-04-05 10:10:00,192.88,192.98,192.74,192.8,8136.0,185.5231,185.6192,185.3884,185.4461,8136.0
2024-04-05 10:15:00,192.78,192.78,192.39,192.61,9718.0,185.4269,185.4269,185.0517,185.2634,9718.0
2024-04-05 10:20:00,192.64,192.9,192.24,192.48,6510.0,185.2922,185.5423,184.9075,185.1383,6510.0
2024-04-05 10:25:00,192.43,193.0,192.43,192.97,4944.0,185.0902,185.6385,185.0902,185.6096,4944.0
2024-04-05 10:30:00,192.96,193.1,192.75,193.01,8163.0,185.6,185.7347,185.398,185.6481,8163.0
2024-04-05 10:35:00,193.11,193.25,192.49,192.85,28419.0,185.7443,185.8789,185.1479,185.4942,28419.0
2024-04-05 10:40:00,192.85,193.16,192.76,193.05,10411.0,185.4942,185.7924,185.4076,185.6866,10411.0
2024-04-05 10:45:00,193.12,193.24,192.9,193.21,9172.0,185.7539,185.8693,185.5423,185.8405,9172.0
2024-04-05 10:50:00,193.19,193.24,192.85,192.89,6956.0,185.8212,185.8693,185.4942,185.5327,6956.0
2024-04-05 10:55:00,192.81,192.96,192.75,192.93,6632.0,185.4557,185.6,185.398,185.5711,6632.0
2024-04-05 11:00:00,192.93,192.94,192.49,192.5,4282.0,185.5711,185.5808,185.1479,185.1575,4282.0
2024-04-05 11:05:00,192.55,192.71,192.46,192.59,12355.0,185.2056,185.3595,185.1191,185.2441,12355.0
2024-04-05 11:10:00,192.56,192.79,192.51,192.74,10188.0,185.2153,185.4365,185.1672,185.3884,10188.0
2024-04-05 11:15:00,192.67,192.72,192.6,192.7,5005.0,185.3211,185.3692,185.2537,185.3499,5005.0
2024-04-05 11:20:00,192.77,192.79,192.43,192.52,7240.0,185.4172,185.4365,185.0902,185.1768,7240.0
2024-04-05 11:25:00,192.47,192.83,192.39,192.79,8813.0,185.1287,185.475,185.0517,185.4365,8813.0
2024-04-05 11:30:00,192.8,193.08,192.79,192.9,7338.0,185.4461,185.7154,185.4365,185.5423,7338.0
2024-04-05 11:35:00,192.91,192.93,192.72,192.93,7194.0,185.5519,185.5711,185.3692,185.5711,7194.0
2024-04-05 11:40:00,192.85,193.26,192.85,193.11,13998.0,185.4942,185.8886,185.4942,185.7443,13998.0
2024-04-05 11:45:00,193.13,193.48,193.13,193.48,7570.0,185.7635,186.1002,185.7635,186.1002,7570.0
2024-04-05 11:50:00,193.56,193.7,193.34,193.59,12927.0,186.1771,186.3118,185.9655,186.206,12927.0
2024-04-05 11:55:00,193.63,193.83,193.49,193.78,9882.0,186.2444,186.4368,186.1098,186.3887,9882.0
2024-04-05 12:00:00,193.79,193.87,193.41,193.41,9705.0,186.3983,186.4753,186.0328,186.0328,9705.0
2024-04-05 12:05:00,193.4,193.43,193.14,193.27,6112.0,186.0232,186.0521,185.7731,185.8982,6112.0
2024-04-05 12:10:00,193.26,193.27,193.09,193.25,8452.0,185.8886,185.8982,185.725,185.8789,8452.0
2024-04-05 12:15:00,193.25,193.46,193.24,193.36,6607.0,185.8789,186.0809,185.8693,185.9847,6607.0
2024-04-05 12:20:00,193.4,193.61,193.36,193.6,6936.0,186.0232,186.2252,185.9847,186.2156,6936.0
2024-04-05 12:25:00,193.58,193.74,193.52,193.74,6006.0,186.1964,186.3502,186.1386,186.3502,6006.0
2024-04-05 12:30:00,193.8,193.91,193.75,193.8,3898.0,186.408,186.5138,186.3599,186.408,3898.0
2024-04-05 12:35:00,193.83,193.85,193.69,193.72,4896.0,186.4368,186.4561,186.3022,186.331,4896.0
2024-04-05 12:40:00,193.73,194.0,193.62,193.86,5142.0,186.3406,186.6003,186.2348,186.4657,5142.0
2024-04-05 12:45:00,193.87,193.97,193.62,193.66,9699.0,186.4753,186.5715,186.2348,186.2733,9699.0
2024-04-05 12:50:00,193.71,193.83,193.69,193.77,5005.0,186.3214,186.4368,186.3022,186.3791,5005.0
2024-04-05 12:55:00,193.89,193.92,193.72,193.76,6264.0,186.4945,186.5234,186.331,186.3695,6264.0
2024-04-05 13:00:00,193.74,193.82,193.48,193.5,4092.0,186.3502,186.4272,186.1002,186.1194,4092.0
2024-04-05 13:05:00,193.54,193.54,193.27,193.44,6721.0,186.1579,186.1579,185.8982,186.0617,6721.0
2024-04-05 13:10:00,193.32,193.56,193.29,193.29,5835.0,185.9463,186.1771,185.9174,185.9174,5835.0
2024-04-05 13:15:00,193.34,193.34,193.12,193.12,6294.0,185.9655,185.9655,185.7539,185.7539,6294.0
2024-04-05 13:20:00,193.2,193.26,192.94,192.96,5465.0,185.8308,185.8886,185.5808,185.6,5465.0
2024-04-05 13:25:00,192.98,193.13,192.95,193.13,7340.0,185.6192,185.7635,185.5904,185.7635,7340.0
2024-04-05 13:30:00,193.22,193.32,193.06,193.3,3035.0,185.8501,185.9463,185.6962,185.927,3035.0
2024-04-05 13:35:00,193.25,193.37,193.24,193.29,3023.0,185.8789,185.9944,185.8693,185.9174,3023.0
2024-04-05 13:40:00,193.33,193.58,193.33,193.53,6065.0,185.9559,186.1964,185.9559,186.1483,6065.0
2024-04-05 13:45:00,193.5,193.5,193.22,193.25,8203.0,186.1194,186.1194,185.8501,185.8789,8203.0
2024-04-05 13:50:00,193.24,193.32,193.02,193.03,6999.0,185.8693,185.9463,185.6577,185.6673,6999.0
2024-04-05 13:55:00,193.02,193.04,192.8,192.83,7642.0,185.6577,185.6769,185.4461,185.475,7642.0
2024-04-05 14:00:00,192.87,192.87,192.58,192.58,6232.0,185.5134,185.5134,185.2345,185.2345,6232.0
2024-04-05 14:05:00,192.58,192.8,192.57,192.78,6378.0,185.2345,185.4461,185.2249,185.4269,6378.0
2024-04-05 14:10:00,192.78,192.92,192.65,192.74,4127.0,185.4269,185.5615,185.3018,185.3884,4127.0
2024-04-05 14:15:00,192.77,192.83,192.66,192.78,2600.0,185.4172,185.475,185.3114,185.4269,2600.0
2024-04-05 14:20:00,192.84,193.0,192.82,192.98,6240.0,185.4846,185.6385,185.4653,185.6192,6240.0
2024-04-05 14:25:00,192.92,192.99,192.51,192.53,8283.0,185.5615,185.6289,185.1672,185.1864,8283.0
2024-04-05 14:30:00,192.57,192.6,192.45,192.49,4164.0,185.2249,185.2537,185.1095,185.1479,4164.0
2024-04-05 14:35:00,192.48,192.79,192.44,192.7,4907.0,185.1383,185.4365,185.0998,185.3499,4907.0
2024-04-05 14:40:00,192.81,192.99,192.77,192.99,6151.0,185.4557,185.6289,185.4172,185.6289,6151.0
2024-04-05 14:45:00,192.94,192.97,192.76,192.77,3301.0,185.5808,185.6096,185.4076,185.4172,3301.0
2024-04-05 14:50:00,192.78,192.84,192.72,192.72,1050.0,185.4269,185.4846,185.3692,185.3692,1050.0
2024-04-05 14:55:00,192.81,192.93,192.74,192.93,8555.0,185.4557,185.5711,185.3884,185.5711,8555.0
2024-04-05 15:00:00,192.94,193.02,192.92,193.01,3630.0,185.5808,185.6577,185.5615,185.6481,3630.0
2024-04-05 15:05:00,193.01,193.11,192.96,193.03,6437.0,185.6481,185.7443,185.6,185.6673,6437.0
2024-04-05 15:10:00,193.05,193.51,193.05,193.5,7354.0,185.6866,186.129,185.6866,186.1194,7354.0
2024-04-05 15:15:00,193.46,193.78,193.43,193.74,7004.0,186.0809,186.3887,186.0521,186.3502,7004.0
2024-04-05 15:20:00,193.71,193.71,193.31,193.55,12781.0,186.3214,186.3214,185.9367,186.1675,12781.0
2024-04-05 15:25:00,193.52,193.65,193.44,193.53,5013.0,186.1386,186.2637,186.0617,186.1483,5013.0
2024-04-05 15:30:00,193.47,193.79,193.4,193.7,5793.0,186.0905,186.3983,186.0232,186.3118,5793.0
2024-04-05 15:35:00,193.7,193.75,193.5,193.68,13152.0,186.3118,186.3599,186.1194,186.2925,13152.0
2024-04-05 15:40:00,193.68,193.77,193.54,193.61,24222.0,186.2925,186.3791,186.1579,186.2252,24222.0
2024-04-05 15:45:00,193.57,193.63,193.48,193.56,15098.0,186.1867,186.2444,186.1002,186.1771,15098.0
2024-04-05 15:50:00,193.54,193.85,193.46,193.85,26322.0,186.1579,186.4561,186.0809,186.4561,26322.0
2024-04-05 15:55:00,193.85,193.89,193.66,193.74,77599.0,186.4561,186.4945,186.2733,186.3502,77599.0
2024-04-08 09:30:00,193.9,194.95,193.9,194.19,23419.0,186.5041,187.5141,186.5041,186.7831,23419.0
2024-04-08 09:35:00,194.35,195.0,194.25,194.81,14840.0,186.937,187.5622,186.8408,187.3794,14840.0
2024-04-08 09:40:00,194.94,195.3,194.82,195.3,9230.0,187.5045,187.8507,187.3891,187.8507,9230.0
2024-04-08 09:45:00,195.31,195.37,194.72,194.81,8681.0,187.8604,187.9181,187.2929,187.3794,8681.0
2024-04-08 09:50:00,194.81,195.08,194.7,194.87,4848.0,187.3794,187.6391,187.2736,187.4371,4848.0
2024-04-08 09:55:00,194.88,195.06,194.35,194.44,4678.0,187.4468,187.6199,186.937,187.0235,4678.0
2024-04-08 10:00:00,194.55,194.9,194.53,194.73,8581.0,187.1294,187.466,187.1101,187.3025,8581.0
2024-04-08 10:05:00,194.72,195.52,194.72,195.37,6633.0,187.2929,188.0624,187.2929,187.9181,6633.0
2024-04-08 10:10:00,195.35,196.1,195.25,196.0,5896.0,187.8988,188.6202,187.8027,188.524,5896.0
2024-04-08 10:15:00,195.94,196.04,195.77,195.77,12488.0,188.4663,188.5625,188.3028,188.3028,12488.0
2024-04-08 10:20:00,195.7,195.77,195.47,195.56,7145.0,188.2355,188.3028,188.0143,188.1008,7145.0
2024-04-08 10:25:00,195.52,195.85,195.49,195.64,6331.0,188.0624,188.3798,188.0335,188.1778,6331.0
2024-04-08 10:30:00,195.62,195.91,195.58,195.7,10012.0,188.1585,188.4375,188.1201,188.2355,10012.0
2024-04-08 10:35:00,195.68,195.8,195.56,195.59,7520.0,188.2163,188.3317,188.1008,188.1297,7520.0
2024-04-08 10:40:00,195.54,195.58,195.12,195.32,8100.0,188.0816,188.1201,187.6776,187.87,8100.0
2024-04-08 10:45:00,195.39,195.57,195.11,195.25,8511.0,187.9373,188.1104,187.668,187.8027,8511.0
2024-04-08 10:50:00,195.18,195.35,194.9,194.97,6110.0,187.7353,187.8988,187.466,187.5333,6110.0
2024-04-08 10:55:00,194.93,194.94,194.72,194.76,5870.0,187.4949,187.5045,187.2929,187.3313,5870.0
2024-04-08 11:00:00,194.83,194.88,194.54,194.7,15506.0,187.3987,187.4468,187.1197,187.2736,15506.0
2024-04-08 11:05:00,194.8,195.3,194.75,195.3,4060.0,187.3698,187.8507,187.3217,187.8507,4060.0
2024-04-08 11:10:00,195.25,195.29,195.0,195.19,2869.0,187.8027,187.8411,187.5622,187.7449,2869.0
2024-04-08 11:15:00,195.05,195.26,195.01,195.15,6737.0,187.6103,187.8123,187.5718,187.7065,6737.0
2024-04-08 11:20:00,195.18,195.26,195.1,195.22,10185.0,187.7353,187.8123,187.6584,187.7738,10185.0
2024-04-08 11:25:00,195.25,195.58,195.25,195.5,7255.0,187.8027,188.1201,187.8027,188.0431,7255.0
2024-04-08 11:30:00,195.47,195.5,195.11,195.14,15433.0,188.0143,188.0431,187.668,187.6968,15433.0
2024-04-08 11:35:00,195.14,195.14,194.8,194.95,7909.0,187.6968,187.6968,187.3698,187.5141,7909.0
2024-04-08 11:40:00,194.94,195.08,194.69,194.73,6572.0,187.5045,187.6391,187.264,187.3025,6572.0
2024-04-08 11:45:00,194.66,194.86,194.5,194.75,5457.0,187.2352,187.4275,187.0813,187.3217,5457.0
2024-04-08 11:50:00,194.66,194.67,194.58,194.64,2496.0,187.2352,187.2448,187.1582,187.2159,2496.0
2024-04-08 11:55:00,194.71,194.85,194.66,194.81,5347.0,187.2833,187.4179,187.2352,187.3794,5347.0
2024-04-08 12:00:00,194.84,194.91,194.78,194.91,3186.0,187.4083,187.4756,187.3506,187.4756,3186.0
2024-04-08 12:05:00,194.85,195.06,194.84,194.95,3974.0,187.4179,187.6199,187.4083,187.5141,3974.0
2024-04-08 12:10:00,195.0,195.17,194.99,195.1,2700.0,187.5622,187.7257,187.5526,187.6584,2700.0
2024-04-08 12:15:00,195.16,195.23,195.08,195.23,6106.0,187.7161,187.7834,187.6391,187.7834,6106.0
2024-04-08 12:20:00,195.2,195.46,195.16,195.37,2884.0,187.7546,188.0046,187.7161,187.9181,2884.0
2024-04-08 12:25:00,195.36,195.5,195.02,195.16,10437.0,187.9085,188.0431,187.5814,187.7161,10437.0
2024-04-08 12:30:00,195.14,195.38,195.13,195.38,4731.0,187.6968,187.9277,187.6872,187.9277,4731.0
2024-04-08 12:35:00,195.41,195.41,195.24,195.29,5190.0,187.9566,187.9566,187.793,187.8411,5190.0
2024-04-08 12:40:00,195.28,195.41,195.28,195.37,3619.0,187.8315,187.9566,187.8315,187.9181,3619.0
2024-04-08 12:45:00,195.41,195.48,195.29,195.4,4637.0,187.9566,188.0239,187.8411,187.9469,4637.0
2024-04-08 12:50:00,195.41,195.5,195.4,195.44,3920.0,187.9566,188.0431,187.9469,187.9854,3920.0
2024-04-08 12:55:00,195.46,195.63,195.35,195.57,6269.0,188.0046,188.1682,187.8988,188.1104,6269.0
2024-04-08 13:00:00,195.56,195.67,195.5,195.65,9032.0,188.1008,188.2066,188.0431,188.1874,9032.0
2024-04-08 13:05:00,195.61,195.62,195.49,195.62,10412.0,188.1489,188.1585,188.0335,188.1585,10412.0
2024-04-08 13:10:00,195.6,195.63,195.49,195.54,5054.0,188.1393,188.1682,188.0335,188.0816,5054.0
2024-04-08 13:15:00,195.54,195.72,195.52,195.7,3999.0,188.0816,188.2547,188.0624,188.2355,3999.0
2024-04-08 13:20:00,195.76,195.9,195.76,195.88,1050.0,188.2932,188.4279,188.2932,188.4086,1050.0
2024-04-08 13:25:00,195.87,195.95,195.7,195.7,4520.0,188.399,188.476,188.2355,188.2355,4520.0
2024-04-08 13:30:00,195.73,195.75,195.67,195.68,3797.0,188.2643,188.2836,188.2066,188.2163,3797.0
2024-04-08 13:35:00,195.68,195.69,195.52,195.55,3794.0,188.2163,188.2259,188.0624,188.0912,3794.0
2024-04-08 13:40:00,195.5,195.56,195.48,195.56,3157.0,188.0431,188.1008,188.0239,188.1008,3157.0
2024-04-08 13:45:00,195.53,195.62,195.5,195.62,2419.0,188.072,188.1585,188.0431,188.1585,2419.0
2024-04-08 13:50:00,195.61,195.72,195.59,195.72,5365.0,188.1489,188.2547,188.1297,188.2547,5365.0
2024-04-08 13:55:00,195.72,195.78,195.6,195.62,2937.0,188.2547,188.3124,188.1393,188.1585,2937.0
2024-04-08 14:00:00,195.57,195.57,195.3,195.36,3912.0,188.1104,188.1104,187.8507,187.9085,3912.0
2024-04-08 14:05:00,195.36,195.37,195.26,195.32,3008.0,187.9085,187.9181,187.8123,187.87,3008.0
2024-04-08 14:10:00,195.31,195.32,195.26,195.29,3052.0,187.8604,187.87,187.8123,187.8411,3052.0
2024-04-08 14:15:00,195.32,195.6,195.32,195.6,5664.0,187.87,188.1393,187.87,188.1393,5664.0
2024-04-08 14:20:00,195.49,195.5,195.36,195.42,4524.0,188.0335,188.0431,187.9085,187.9662,4524.0
2024-04-08 14:25:00,195.42,195.42,195.23,195.28,8605.0,187.9662,187.9662,187.7834,187.8315,8605.0
2024-04-08 14:30:00,195.28,195.32,195.1,195.12,4158.0,187.8315,187.87,187.6584,187.6776,4158.0
2024-04-08 14:35:00,195.11,195.12,194.91,194.91,4582.0,187.668,187.6776,187.4756,187.4756,4582.0
2024-04-08 14:40:00,194.87,194.99,194.68,194.85,21714.0,187.4371,187.5526,187.2544,187.4179,21714.0
2024-04-08 14:45:00,194.84,195.04,194.84,195.01,3187.0,187.4083,187.6007,187.4083,187.5718,3187.0
2024-04-08 14:50:00,195.09,195.09,194.95,195.02,5646.0,187.6488,187.6488,187.5141,187.5814,5646.0
2024-04-08 14:55:00,195.02,195.02,194.89,195.0,4996.0,187.5814,187.5814,187.4564,187.5622,4996.0
2024-04-08 15:00:00,194.96,195.23,194.95,195.14,4305.0,187.5237,187.7834,187.5141,187.6968,4305.0
2024-04-08 15:05:00,195.2,195.2,195.04,195.1,4515.0,187.7546,187.7546,187.6007,187.6584,4515.0
2024-04-08 15:10:00,195.07,195.07,194.79,194.9,4210.0,187.6295,187.6295,187.3602,187.466,4210.0
2024-04-08 15:15:00,194.87,194.89,194.78,194.84,4561.0,187.4371,187.4564,187.3506,187.4083,4561.0
2024-04-08 15:20:00,194.86,194.9,194.82,194.86,4375.0,187.4275,187.466,187.3891,187.4275,4375.0
2024-04-08 15:25:00,194.81,194.99,194.75,194.98,10352.0,187.3794,187.5526,187.3217,187.543,10352.0
2024-04-08 15:30:00,194.94,195.0,194.85,194.98,7588.0,187.5045,187.5622,187.4179,187.543,7588.0
2024-04-08 15:35:00,194.96,194.97,194.49,194.7,20416.0,187.5237,187.5333,187.0716,187.2736,20416.0
2024-04-08 15:40:00,194.69,194.7,194.39,194.48,12656.0,187.264,187.2736,186.9755,187.062,12656.0
2024-04-08 15:45:00,194.52,194.64,194.47,194.56,19232.0,187.1005,187.2159,187.0524,187.139,19232.0
2024-04-08 15:50:00,194.56,194.56,194.36,194.43,21250.0,187.139,187.139,186.9466,187.0139,21250.0
2024-04-08 15:55:00,194.46,194.46,194.11,194.19,69959.0,187.0428,187.0428,186.7061,186.7831,69959.0
2024-04-09 09:30:00,194.57,194.89,193.1,193.48,59640.0,187.1486,187.4564,185.7347,186.1002,59640.0
2024-04-09 09:35:00,193.43,193.99,193.15,193.4,22087.0,186.0521,186.5907,185.7828,186.0232,22087.0
2024-04-09 09:40:00,193.33,193.34,192.72,193.22,14478.0,185.9559,185.9655,185.3692,185.8501,14478.0
2024-04-09 09:45:00,193.11,193.12,192.78,193.12,13429.0,185.7443,185.7539,185.4269,185.7539,13429.0
2024-04-09 09:50:00,193.28,193.35,192.28,192.53,19913.0,185.9078,185.9751,184.9459,185.1864,19913.0
2024-04-09 09:55:00,192.49,192.71,192.02,192.52,19320.0,185.1479,185.3595,184.6959,185.1768,19320.0
2024-04-09 10:00:00,192.46,192.91,192.36,192.71,11365.0,185.1191,185.5519,185.0229,185.3595,11365.0
2024-04-09 10:05:00,192.73,192.89,192.69,192.74,7361.0,185.3788,185.5327,185.3403,185.3884,7361.0
2024-04-09 10:10:00,192.73,192.83,192.51,192.59,12352.0,185.3788,185.475,185.1672,185.2441,12352.0
2024-04-09 10:15:00,192.59,192.69,192.42,192.62,7756.0,185.2441,185.3403,185.0806,185.273,7756.0
2024-04-09 10:20:00,192.69,192.7,192.4,192.44,5712.0,185.3403,185.3499,185.0614,185.0998,5712.0
2024-04-09 10:25:00,192.4,192.6,192.31,192.31,9661.0,185.0614,185.2537,184.9748,184.9748,9661.0
2024-04-09 10:30:00,192.31,192.77,192.26,192.77,9003.0,184.9748,185.4172,184.9267,185.4172,9003.0
2024-04-09 10:35:00,192.77,192.99,192.55,192.85,18288.0,185.4172,185.6289,185.2056,185.4942,18288.0
2024-04-09 10:40:00,192.85,192.89,192.27,192.53,7005.0,185.4942,185.5327,184.9363,185.1864,7005.0
2024-04-09 10:45:00,192.51,192.51,192.03,192.03,4629.0,185.1672,185.1672,184.7055,184.7055,4629.0
2024-04-09 10:50:00,192.03,192.2,191.79,191.99,15968.0,184.7055,184.869,184.4746,184.667,15968.0
2024-04-09 10:55:00,191.98,192.08,191.84,191.99,6079.0,184.6574,184.7536,184.5227,184.667,6079.0
2024-04-09 11:00:00,191.96,192.05,191.86,191.99,3434.0,184.6381,184.7247,184.542,184.667,3434.0
2024-04-09 11:05:00,192.0,192.0,191.85,191.96,4967.0,184.6766,184.6766,184.5323,184.6381,4967.0
2024-04-09 11:10:00,191.95,192.21,191.95,192.13,6955.0,184.6285,184.8786,184.6285,184.8017,6955.0
2024-04-09 11:15:00,192.08,192.32,192.08,192.31,4073.0,184.7536,184.9844,184.7536,184.9748,4073.0
2024-04-09 11:20:00,192.35,192.36,192.03,192.09,3935.0,185.0133,185.0229,184.7055,184.7632,3935.0
2024-04-09 11:25:00,192.02,192.15,192.0,192.11,4366.0,184.6959,184.8209,184.6766,184.7824,4366.0
2024-04-09 11:30:00,192.06,192.24,192.04,192.24,2085.0,184.7343,184.9075,184.7151,184.9075,2085.0
2024-04-09 11:35:00,192.26,192.29,192.08,192.13,11717.0,184.9267,184.9556,184.7536,184.8017,11717.0
2024-04-09 11:40:00,192.24,192.3,192.03,192.3,5278.0,184.9075,184.9652,184.7055,184.9652,5278.0
2024-04-09 11:45:00,192.22,192.48,192.13,192.42,13455.0,184.8882,185.1383,184.8017,185.0806,13455.0
2024-04-09 11:50:00,192.44,192.44,192.2,192.21,7561.0,185.0998,185.0998,184.869,184.8786,7561.0
2024-04-09 11:55:00,192.25,192.3,192.16,192.3,8842.0,184.9171,184.9652,184.8305,184.9652,8842.0
2024-04-09 12:00:00,192.35,192.6,192.35,192.5,7082.0,185.0133,185.2537,185.0133,185.1575,7082.0
2024-04-09 12:05:00,192.51,192.51,192.3,192.31,7195.0,185.1672,185.1672,184.9652,184.9748,7195.0
2024-04-09 12:10:00,192.26,192.33,192.19,192.25,5802.0,184.9267,184.994,184.8594,184.9171,5802.0
2024-04-09 12:15:00,192.29,192.41,192.17,192.24,10291.0,184.9556,185.071,184.8401,184.9075,10291.0
2024-04-09 12:20:00,192.17,192.52,192.17,192.44,9584.0,184.8401,185.1768,184.8401,185.0998,9584.0
2024-04-09 12:25:00,192.49,192.49,192.31,192.33,8291.0,185.1479,185.1479,184.9748,184.994,8291.0
2024-04-09 12:30:00,192.44,192.81,192.42,192.81,4835.0,185.0998,185.4557,185.0806,185.4557,4835.0
2024-04-09 12:35:00,192.87,193.0,192.86,192.95,5091.0,185.5134,185.6385,185.5038,185.5904,5091.0
2024-04-09 12:40:00,192.95,193.18,192.95,193.03,4171.0,185.5904,185.8116,185.5904,185.6673,4171.0
2024-04-09 12:45:00,192.99,193.19,192.93,193.08,5204.0,185.6289,185.8212,185.5711,185.7154,5204.0
2024-04-09 12:50:00,193.11,193.2,192.83,192.87,6209.0,185.7443,185.8308,185.475,185.5134,6209.0
2024-04-09 12:55:00,192.87,192.9,192.77,192.89,4000.0,185.5134,185.5423,185.4172,185.5327,4000.0
2024-04-09 13:00:00,192.88,193.02,192.87,192.95,4082.0,185.5231,185.6577,185.5134,185.5904,4082.0
2024-04-09 13:05:00,192.97,193.18,192.96,193.18,3938.0,185.6096,185.8116,185.6,185.8116,3938.0
2024-04-09 13:10:00,193.25,193.44,193.19,193.32,4349.0,185.8789,186.0617,185.8212,185.9463,4349.0
2024-04-09 13:15:00,193.37,193.53,193.28,193.53,3216.0,185.9944,186.1483,185.9078,186.1483,3216.0
2024-04-09 13:20:00,193.48,193.65,193.43,193.55,4166.0,186.1002,186.2637,186.0521,186.1675,4166.0
2024-04-09 13:25:00,193.5,193.55,193.44,193.45,3183.0,186.1194,186.1675,186.0617,186.0713,3183.0
2024-04-09 13:30:00,193.38,193.44,193.28,193.42,3553.0,186.004,186.0617,185.9078,186.0425,3553.0
2024-04-09 13:35:00,193.42,193.45,193.28,193.29,5883.0,186.0425,186.0713,185.9078,185.9174,5883.0
2024-04-09 13:40:00,193.34,193.37,193.24,193.35,2939.0,185.9655,185.9944,185.8693,185.9751,2939.0
2024-04-09 13:45:00,193.34,193.58,193.33,193.36,11640.0,185.9655,186.1964,185.9559,185.9847,11640.0
2024-04-09 13:50:00,193.39,193.43,193.17,193.17,5771.0,186.0136,186.0521,185.802,185.802,5771.0
2024-04-09 13:55:00,193.29,193.29,193.02,193.03,6815.0,185.9174,185.9174,185.6577,185.6673,6815.0
2024-04-09 14:00:00,193.05,193.11,192.92,192.97,4402.0,185.6866,185.7443,185.5615,185.6096,4402.0
2024-04-09 14:05:00,192.97,193.3,192.96,193.22,8439.0,185.6096,185.927,185.6,185.8501,8439.0
2024-04-09 14:10:00,193.24,193.33,193.18,193.29,6071.0,185.8693,185.9559,185.8116,185.9174,6071.0
2024-04-09 14:15:00,193.28,193.35,193.18,193.28,4599.0,185.9078,185.9751,185.8116,185.9078,4599.0
2024-04-09 14:20:00,193.25,193.34,193.04,193.05,4525.0,185.8789,185.9655,185.6769,185.6866,4525.0
2024-04-09 14:25:00,193.08,193.29,193.08,193.09,3033.0,185.7154,185.9174,185.7154,185.725,3033.0
2024-04-09 14:30:00,193.11,193.15,193.04,193.14,3848.0,185.7443,185.7828,185.6769,185.7731,3848.0
2024-04-09 14:35:00,193.11,193.16,192.98,192.99,4871.0,185.7443,185.7924,185.6192,185.6289,4871.0
2024-04-09 14:40:00,192.98,193.07,192.87,193.04,3170.0,185.6192,185.7058,185.5134,185.6769,3170.0
2024-04-09 14:45:00,193.07,193.1,192.95,192.99,3341.0,185.7058,185.7347,185.5904,185.6289,3341.0
2024-04-09 14:50:00,193.03,193.05,192.88,192.91,6532.0,185.6673,185.6866,185.5231,185.5519,6532.0
2024-04-09 14:55:00,192.93,192.98,192.86,192.98,6707.0,185.5711,185.6192,185.5038,185.6192,6707.0
2024-04-09 15:00:00,192.98,192.98,192.77,192.77,8692.0,185.6192,185.6192,185.4172,185.4172,8692.0
2024-04-09 15:05:00,192.78,193.13,192.78,193.06,7363.0,185.4269,185.7635,185.4269,185.6962,7363.0
2024-04-09 15:10:00,193.06,193.27,193.03,193.15,6091.0,185.6962,185.8982,185.6673,185.7828,6091.0
2024-04-09 15:15:00,193.14,193.36,193.06,193.32,7654.0,185.7731,185.9847,185.6962,185.9463,7654.0
2024-04-09 15:20:00,193.35,193.45,193.31,193.42,7392.0,185.9751,186.0713,185.9367,186.0425,7392.0
2024-04-09 15:25:00,193.5,193.71,193.49,193.71,8560.0,186.1194,186.3214,186.1098,186.3214,8560.0
2024-04-09 15:30:00,193.74,193.97,193.71,193.8,8140.0,186.3502,186.5715,186.3214,186.408,8140.0
2024-04-09 15:35:00,193.84,193.84,193.61,193.63,10532.0,186.4464,186.4464,186.2252,186.2444,10532.0
2024-04-09 15:40:00,193.67,193.89,193.61,193.89,9660.0,186.2829,186.4945,186.2252,186.4945,9660.0
2024-04-09 15:45:00,193.88,194.02,193.8,193.95,14216.0,186.4849,186.6196,186.408,186.5522,14216.0
2024-04-09 15:50:00,193.97,194.44,193.93,194.44,31312.0,186.5715,187.0235,186.533,187.0235,31312.0
2024-04-09 15:55:00,194.48,194.66,194.38,194.59,85559.0,187.062,187.2352,186.9658,187.1678,85559.0
2024-04-10 09:30:00,192.5,193.37,192.5,192.91,33150.0,185.1575,185.9944,185.1575,185.5519,33150.0
2024-04-10 09:35:00,192.96,193.2,192.0,192.0,21716.0,185.6,185.8308,184.6766,184.6766,21716.0
2024-04-10 09:40:00,192.16,192.16,190.9,191.25,20787.0,184.8305,184.8305,183.6186,183.9552,20787.0
2024-04-10 09:45:00,191.26,191.71,191.14,191.43,19157.0,183.9648,184.3977,183.8494,184.1284,19157.0
2024-04-10 09:50:00,191.45,192.34,191.45,192.3,20997.0,184.1476,185.0036,184.1476,184.9652,20997.0
2024-04-10 09:55:00,192.37,193.12,192.28,193.02,10027.0,185.0325,185.7539,184.9459,185.6577,10027.0
2024-04-10 10:00:00,193.07,193.54,193.07,193.37,8711.0,185.7058,186.1579,185.7058,185.9944,8711.0
2024-04-10 10:05:00,193.29,193.32,192.93,192.93,7206.0,185.9174,185.9463,185.5711,185.5711,7206.0
2024-04-10 10:10:00,193.0,193.06,192.5,192.51,4496.0,185.6385,185.6962,185.1575,185.1672,4496.0
2024-04-10 10:15:00,192.42,192.92,192.42,192.69,10524.0,185.0806,185.5615,185.0806,185.3403,10524.0
2024-04-10 10:20:00,192.6,193.02,192.6,192.74,10213.0,185.2537,185.6577,185.2537,185.3884,10213.0
2024-04-10 10:25:00,192.83,193.04,192.69,192.79,5620.0,185.475,185.6769,185.3403,185.4365,5620.0
2024-04-10 10:30:00,192.84,192.98,192.65,192.97,8494.0,185.4846,185.6192,185.3018,185.6096,8494.0
2024-04-10 10:35:00,192.99,193.06,192.76,192.8,3326.0,185.6289,185.6962,185.4076,185.4461,3326.0
2024-04-10 10:40:00,192.78,192.96,192.66,192.73,4823.0,185.4269,185.6,185.3114,185.3788,4823.0
2024-04-10 10:45:00,192.77,193.08,192.77,192.85,5473.0,185.4172,185.7154,185.4172,185.4942,5473.0
2024-04-10 10:50:00,192.91,192.91,192.34,192.34,3814.0,185.5519,185.5519,185.0036,185.0036,3814.0
2024-04-10 10:55:00,192.36,192.36,192.18,192.29,3253.0,185.0229,185.0229,184.8498,184.9556,3253.0
2024-04-10 11:00:00,192.2,192.3,191.81,192.0,6616.0,184.869,184.9652,184.4939,184.6766,6616.0
2024-04-10 11:05:00,191.95,192.04,191.8,191.94,5105.0,184.6285,184.7151,184.4842,184.6189,5105.0
2024-04-10 11:10:00,191.91,192.04,191.79,192.03,9456.0,184.5901,184.7151,184.4746,184.7055,9456.0
2024-04-10 11:15:00,192.02,192.06,191.82,191.95,4158.0,184.6959,184.7343,184.5035,184.6285,4158.0
2024-04-10 11:20:00,192.02,192.25,191.96,191.97,11987.0,184.6959,184.9171,184.6381,184.6478,11987.0
2024-04-10 11:25:00,192.0,192.21,191.88,192.16,8065.0,184.6766,184.8786,184.5612,184.8305,8065.0
2024-04-10 11:30:00,192.16,192.17,191.97,191.98,7628.0,184.8305,184.8401,184.6478,184.6574,7628.0
2024-04-10 11:35:00,191.94,192.09,191.77,191.77,6386.0,184.6189,184.7632,184.4554,184.4554,6386.0
2024-04-10 11:40:00,191.8,192.04,191.74,192.0,7633.0,184.4842,184.7151,184.4265,184.6766,7633.0
2024-04-10 11:45:00,191.89,192.13,191.8,191.99,17413.0,184.5708,184.8017,184.4842,184.667,17413.0
2024-04-10 11:50:00,192.01,192.05,191.73,191.8,7438.0,184.6862,184.7247,184.4169,184.4842,7438.0
2024-04-10 11:55:00,191.85,191.91,191.7,191.7,7422.0,184.5323,184.5901,184.3881,184.3881,7422.0
2024-04-10 12:00:00,191.78,191.91,191.74,191.86,4204.0,184.465,184.5901,184.4265,184.542,4204.0
2024-04-10 12:05:00,191.95,192.01,191.73,191.81,2990.0,184.6285,184.6862,184.4169,184.4939,2990.0
2024-04-10 12:10:00,191.8,191.8,191.53,191.62,8254.0,184.4842,184.4842,184.2245,184.3111,8254.0
2024-04-10 12:15:00,191.67,191.78,191.43,191.64,11573.0,184.3592,184.465,184.1284,184.3303,11573.0
2024-04-10 12:20:00,191.59,191.67,191.32,191.34,3001.0,184.2823,184.3592,184.0226,184.0418,3001.0
2024-04-10 12:25:00,191.27,191.45,191.22,191.28,8011.0,183.9745,184.1476,183.9264,183.9841,8011.0
2024-04-10 12:30:00,191.3,191.37,191.24,191.37,1761.0,184.0033,184.0706,183.9456,184.0706,1761.0
2024-04-10 12:35:00,191.4,191.4,191.18,191.23,4106.0,184.0995,184.0995,183.8879,183.936,4106.0
2024-04-10 12:40:00,191.25,191.47,191.18,191.37,6044.0,183.9552,184.1668,183.8879,184.0706,6044.0
2024-04-10 12:45:00,191.31,191.36,191.27,191.29,3320.0,184.0129,184.061,183.9745,183.9937,3320.0
2024-04-10 12:50:00,191.24,191.3,191.15,191.16,3260.0,183.9456,184.0033,183.859,183.8687,3260.0
2024-04-10 12:55:00,191.2,191.42,191.19,191.33,3999.0,183.9071,184.1187,183.8975,184.0322,3999.0
2024-04-10 13:00:00,191.25,191.34,191.04,191.17,8551.0,183.9552,184.0418,183.7532,183.8783,8551.0
2024-04-10 13:05:00,191.14,191.14,190.83,190.83,6468.0,183.8494,183.8494,183.5512,183.5512,6468.0
2024-04-10 13:10:00,190.9,190.91,190.73,190.75,2205.0,183.6186,183.6282,183.4551,183.4743,2205.0
2024-04-10 13:15:00,190.67,191.16,190.67,191.12,8930.0,183.3973,183.8687,183.3973,183.8302,8930.0
2024-04-10 13:20:00,191.18,191.51,191.16,191.37,4072.0,183.8879,184.2053,183.8687,184.0706,4072.0
2024-04-10 13:25:00,191.49,191.73,191.42,191.42,4512.0,184.1861,184.4169,184.1187,184.1187,4512.0
2024-04-10 13:30:00,191.42,191.65,191.28,191.36,4481.0,184.1187,184.34,183.9841,184.061,4481.0
2024-04-10 13:35:00,191.37,191.45,191.21,191.21,6735.0,184.0706,184.1476,183.9168,183.9168,6735.0
2024-04-10 13:40:00,191.21,191.28,191.0,191.2,5964.0,183.9168,183.9841,183.7148,183.9071,5964.0
2024-04-10 13:45:00,191.08,191.26,190.98,191.23,4505.0,183.7917,183.9648,183.6955,183.936,4505.0
2024-04-10 13:50:00,191.32,191.39,191.27,191.39,2603.0,184.0226,184.0899,183.9745,184.0899,2603.0
2024-04-10 13:55:00,191.41,191.66,191.33,191.46,3927.0,184.1091,184.3496,184.0322,184.1572,3927.0
2024-04-10 14:00:00,191.57,191.6,191.43,191.53,6374.0,184.263,184.2919,184.1284,184.2245,6374.0
2024-04-10 14:05:00,191.53,191.82,191.49,191.75,8964.0,184.2245,184.5035,184.1861,184.4362,8964.0
2024-04-10 14:10:00,191.82,191.85,191.5,191.59,11878.0,184.5035,184.5323,184.1957,184.2823,11878.0
2024-04-10 14:15:00,191.55,191.74,191.54,191.55,5544.0,184.2438,184.4265,184.2342,184.2438,5544.0
2024-04-10 14:20:00,191.56,191.56,191.18,191.19,6933.0,184.2534,184.2534,183.8879,183.8975,6933.0
2024-04-10 14:25:00,191.24,191.41,191.18,191.19,4987.0,183.9456,184.1091,183.8879,183.8975,4987.0
2024-04-10 14:30:00,191.18,191.37,191.15,191.33,4499.0,183.8879,184.0706,183.859,184.0322,4499.0
2024-04-10 14:35:00,191.36,191.45,191.21,191.45,6800.0,184.061,184.1476,183.9168,184.1476,6800.0
2024-04-10 14:40:00,191.43,191.65,191.4,191.65,4723.0,184.1284,184.34,184.0995,184.34,4723.0
2024-04-10 14:45:00,191.61,191.76,191.56,191.72,6560.0,184.3015,184.4458,184.2534,184.4073,6560.0
2024-04-10 14:50:00,191.74,191.89,191.7,191.83,5616.0,184.4265,184.5708,184.3881,184.5131,5616.0
2024-04-10 14:55:00,191.83,191.83,191.57,191.66,6083.0,184.5131,184.5131,184.263,184.3496,6083.0
2024-04-10 15:00:00,191.62,191.66,191.5,191.5,2963.0,184.3111,184.3496,184.1957,184.1957,2963.0
2024-04-10 15:05:00,191.56,191.87,191.56,191.87,8101.0,184.2534,184.5516,184.2534,184.5516,8101.0
2024-04-10 15:10:00,191.89,192.14,191.88,192.12,5244.0,184.5708,184.8113,184.5612,184.792,5244.0
2024-04-10 15:15:00,192.13,192.29,191.92,192.27,12466.0,184.8017,184.9556,184.5997,184.9363,12466.0
2024-04-10 15:20:00,192.29,192.51,192.23,192.35,14514.0,184.9556,185.1672,184.8978,185.0133,14514.0
2024-04-10 15:25:00,192.37,192.56,192.36,192.56,6394.0,185.0325,185.2153,185.0229,185.2153,6394.0
2024-04-10 15:30:00,192.55,192.63,192.1,192.21,5479.0,185.2056,185.2826,184.7728,184.8786,5479.0
2024-04-10 15:35:00,192.18,192.26,191.9,191.95,8552.0,184.8498,184.9267,184.5804,184.6285,8552.0
2024-04-10 15:40:00,191.95,192.43,191.94,192.41,11145.0,184.6285,185.0902,184.6189,185.071,11145.0
2024-04-10 15:45:00,192.41,192.52,192.33,192.41,19671.0,185.071,185.1768,184.994,185.071,19671.0
2024-04-10 15:50:00,192.38,192.44,192.0,192.43,24238.0,185.0421,185.0998,184.6766,185.0902,24238.0
2024-04-10 15:55:00,192.46,192.72,192.02,192.03,106637.0,185.1191,185.3692,184.6959,184.7055,106637.0
2024-04-11 09:30:00,192.37,192.91,191.9,192.06,28293.0,185.0325,185.5519,184.5804,184.7343,28293.0
2024-04-11 09:35:00,192.0,192.01,190.96,190.97,11246.0,184.6766,184.6862,183.6763,183.6859,11246.0
2024-04-11 09:40:00,190.89,191.21,190.75,191.18,7163.0,183.609,183.9168,183.4743,183.8879,7163.0
2024-04-11 09:45:00,191.2,191.2,190.83,191.13,4573.0,183.9071,183.9071,183.5512,183.8398,4573.0
2024-04-11 09:50:00,191.08,191.14,190.93,191.0,4838.0,183.7917,183.8494,183.6474,183.7148,4838.0
2024-04-11 09:55:00,191.0,191.12,190.74,190.99,5964.0,183.7148,183.8302,183.4647,183.7051,5964.0
2024-04-11 10:00:00,190.88,191.06,190.8,190.87,5262.0,183.5993,183.7725,183.5224,183.5897,5262.0
2024-04-11 10:05:00,190.88,190.99,190.47,190.62,5723.0,183.5993,183.7051,183.205,183.3493,5723.0
2024-04-11 10:10:00,190.67,190.99,190.67,190.79,3403.0,183.3973,183.7051,183.3973,183.5128,3403.0
2024-04-11 10:15:00,190.87,190.89,190.28,190.34,20744.0,183.5897,183.609,183.0222,183.0799,20744.0
2024-04-11 10:20:00,190.39,190.53,190.3,190.39,5629.0,183.128,183.2627,183.0415,183.128,5629.0
2024-04-11 10:25:00,190.29,190.46,190.04,190.04,7048.0,183.0318,183.1954,182.7914,182.7914,7048.0
2024-04-11 10:30:00,190.09,190.3,190.03,190.25,9098.0,182.8395,183.0415,182.7818,182.9934,9098.0
2024-04-11 10:35:00,190.25,190.27,189.85,190.25,18926.0,182.9934,183.0126,182.6086,182.9934,18926.0
2024-04-11 10:40:00,190.29,190.32,190.07,190.09,5515.0,183.0318,183.0607,182.8202,182.8395,5515.0
2024-04-11 10:45:00,190.16,190.26,189.6,189.75,11346.0,182.9068,183.003,182.3682,182.5124,11346.0
2024-04-11 10:50:00,189.81,189.98,189.79,189.86,3095.0,182.5701,182.7337,182.5509,182.6182,3095.0
2024-04-11 10:55:00,189.75,189.76,189.37,189.55,8000.0,182.5124,182.5221,182.1469,182.3201,8000.0
2024-04-11 11:00:00,189.56,189.56,189.38,189.43,2715.0,182.3297,182.3297,182.1566,182.2046,2715.0
2024-04-11 11:05:00,189.37,189.37,188.9,189.1,22781.0,182.1469,182.1469,181.6949,181.8872,22781.0
2024-04-11 11:10:00,189.06,189.08,188.94,189.03,4923.0,181.8488,181.868,181.7333,181.8199,4923.0
2024-04-11 11:15:00,189.02,189.32,188.84,189.04,19490.0,181.8103,182.0988,181.6371,181.8295,19490.0
2024-04-11 11:20:00,189.03,189.13,188.86,188.93,4342.0,181.8199,181.9161,181.6564,181.7237,4342.0
2024-04-11 11:25:00,188.9,188.91,188.69,188.78,9905.0,181.6949,181.7045,181.4929,181.5794,9905.0
2024-04-11 11:30:00,188.81,188.82,188.59,188.74,6223.0,181.6083,181.6179,181.3967,181.541,6223.0
2024-04-11 11:35:00,188.7,188.9,188.61,188.74,7564.0,181.5025,181.6949,181.4159,181.541,7564.0
2024-04-11 11:40:00,188.69,188.79,188.53,188.53,3643.0,181.4929,181.5891,181.339,181.339,3643.0
2024-04-11 11:45:00,188.61,188.83,188.61,188.83,3795.0,181.4159,181.6275,181.4159,181.6275,3795.0
2024-04-11 11:50:00,188.82,188.97,188.78,188.97,2503.0,181.6179,181.7622,181.5794,181.7622,2503.0
2024-04-11 11:55:00,188.98,189.14,188.98,189.1,5366.0,181.7718,181.9257,181.7718,181.8872,5366.0
2024-04-11 12:00:00,189.05,189.27,189.04,189.27,3736.0,181.8391,182.0507,181.8295,182.0507,3736.0
2024-04-11 12:05:00,189.34,189.38,189.27,189.36,3187.0,182.1181,182.1566,182.0507,182.1373,3187.0
2024-04-11 12:10:00,189.38,189.4,189.12,189.13,4683.0,182.1566,182.1758,181.9065,181.9161,4683.0
2024-04-11 12:15:00,189.05,189.21,188.96,189.21,2085.0,181.8391,181.993,181.7526,181.993,2085.0
2024-04-11 12:20:00,189.24,189.26,189.1,189.15,2045.0,182.0219,182.0411,181.8872,181.9353,2045.0
2024-04-11 12:25:00,189.21,189.31,188.99,189.05,3398.0,181.993,182.0892,181.7814,181.8391,3398.0
2024-04-11 12:30:00,188.95,189.05,188.89,189.03,4009.0,181.743,181.8391,181.6852,181.8199,4009.0
2024-04-11 12:35:00,188.97,188.97,188.91,188.92,2197.0,181.7622,181.7622,181.7045,181.7141,2197.0
2024-04-11 12:40:00,188.96,189.05,188.93,189.0,3747.0,181.7526,181.8391,181.7237,181.791,3747.0
2024-04-11 12:45:00,188.97,189.26,188.96,189.26,3179.0,181.7622,182.0411,181.7526,182.0411,3179.0
2024-04-11 12:50:00,189.21,189.3,189.16,189.17,6413.0,181.993,182.0796,181.9449,181.9546,6413.0
2024-04-11 12:55:00,189.17,189.17,189.1,189.12,1518.0,181.9546,181.9546,181.8872,181.9065,1518.0
2024-04-11 13:00:00,189.16,189.3,189.15,189.3,2900.0,181.9449,182.0796,181.9353,182.0796,2900.0
2024-04-11 13:05:00,189.37,189.65,189.37,189.65,3394.0,182.1469,182.4163,182.1469,182.4163,3394.0
2024-04-11 13:10:00,189.57,189.7,189.49,189.7,3444.0,182.3393,182.4643,182.2624,182.4643,3444.0
2024-04-11 13:15:00,189.65,189.67,189.52,189.67,5576.0,182.4163,182.4355,182.2912,182.4355,5576.0
2024-04-11 13:20:00,189.7,189.75,189.62,189.65,1744.0,182.4643,182.5124,182.3874,182.4163,1744.0
2024-04-11 13:25:00,189.69,189.71,189.51,189.51,2883.0,182.4547,182.474,182.2816,182.2816,2883.0
2024-04-11 13:30:00,189.55,189.74,189.46,189.64,6924.0,182.3201,182.5028,182.2335,182.4066,6924.0
2024-04-11 13:35:00,189.59,189.6,189.46,189.48,1113.0,182.3585,182.3682,182.2335,182.2527,1113.0
2024-04-11 13:40:00,189.44,189.44,189.32,189.39,2717.0,182.2143,182.2143,182.0988,182.1662,2717.0
2024-04-11 13:45:00,189.44,189.55,189.43,189.55,3484.0,182.2143,182.3201,182.2046,182.3201,3484.0
2024-04-11 13:50:00,189.58,189.76,189.55,189.76,1930.0,182.3489,182.5221,182.3201,182.5221,1930.0
2024-04-11 13:55:00,189.75,189.8,189.6,189.69,3205.0,182.5124,182.5605,182.3682,182.4547,3205.0
2024-04-11 14:00:00,189.66,189.78,189.56,189.78,3816.0,182.4259,182.5413,182.3297,182.5413,3816.0
2024-04-11 14:05:00,189.81,189.89,189.8,189.89,2484.0,182.5701,182.6471,182.5605,182.6471,2484.0
2024-04-11 14:10:00,189.92,190.01,189.85,189.89,13920.0,182.676,182.7625,182.6086,182.6471,13920.0
2024-04-11 14:15:00,189.94,190.13,189.91,190.0,4196.0,182.6952,182.8779,182.6663,182.7529,4196.0
2024-04-11 14:20:00,190.0,190.01,189.67,189.7,14328.0,182.7529,182.7625,182.4355,182.4643,14328.0
2024-04-11 14:25:00,189.61,189.76,189.59,189.76,7488.0,182.3778,182.5221,182.3585,182.5221,7488.0
2024-04-11 14:30:00,189.7,190.15,189.65,190.1,12884.0,182.4643,182.8972,182.4163,182.8491,12884.0
2024-04-11 14:35:00,190.19,190.2,189.95,190.12,5389.0,182.9357,182.9453,182.7048,182.8683,5389.0
2024-04-11 14:40:00,190.16,190.16,190.02,190.11,4794.0,182.9068,182.9068,182.7721,182.8587,4794.0
2024-04-11 14:45:00,190.05,190.05,189.9,189.98,4182.0,182.801,182.801,182.6567,182.7337,4182.0
2024-04-11 14:50:00,189.99,189.99,189.83,189.91,2613.0,182.7433,182.7433,182.5894,182.6663,2613.0
2024-04-11 14:55:00,189.79,189.91,189.77,189.9,6298.0,182.5509,182.6663,182.5317,182.6567,6298.0
2024-04-11 15:00:00,189.9,189.96,189.83,189.83,2081.0,182.6567,182.7144,182.5894,182.5894,2081.0
2024-04-11 15:05:00,189.86,190.08,189.85,190.08,4885.0,182.6182,182.8299,182.6086,182.8299,4885.0
2024-04-11 15:10:00,190.09,190.09,189.75,189.77,3722.0,182.8395,182.8395,182.5124,182.5317,3722.0
2024-04-11 15:15:00,189.73,189.73,189.47,189.56,8862.0,182.4932,182.4932,182.2431,182.3297,8862.0
2024-04-11 15:20:00,189.49,189.65,189.45,189.65,12129.0,182.2624,182.4163,182.2239,182.4163,12129.0
2024-04-11 15:25:00,189.66,189.71,189.6,189.63,4718.0,182.4259,182.474,182.3682,182.397,4718.0
2024-04-11 15:30:00,189.55,189.55,189.37,189.37,6818.0,182.3201,182.3201,182.1469,182.1469,6818.0
2024-04-11 15:35:00,189.37,189.37,189.18,189.35,9228.0,182.1469,182.1469,181.9642,182.1277,9228.0
2024-04-11 15:40:00,189.36,189.43,189.28,189.43,10561.0,182.1373,182.2046,182.0604,182.2046,10561.0
2024-04-11 15:45:00,189.42,189.46,189.29,189.3,16062.0,182.195,182.2335,182.07,182.0796,16062.0
2024-04-11 15:50:00,189.28,189.6,189.13,189.58,38793.0,182.0604,182.3682,181.9161,182.3489,38793.0
2024-04-11 15:55:00,189.57,189.61,189.22,189.55,118065.0,182.3393,182.3778,182.0027,182.3201,118065.0
2024-04-12 09:30:00,189.0,189.18,188.5,188.59,19681.0,181.791,181.9642,181.3101,181.3967,19681.0
2024-04-12 09:35:00,188.28,189.27,188.22,189.27,7932.0,181.0985,182.0507,181.0408,182.0507,7932.0
2024-04-12 09:40:00,189.2,189.2,188.4,188.5,6387.0,181.9834,181.9834,181.2139,181.3101,6387.0
2024-04-12 09:45:00,188.59,188.75,188.24,188.34,17305.0,181.3967,181.5506,181.06,181.1562,17305.0
2024-04-12 09:50:00,188.45,188.57,188.0,188.32,22472.0,181.262,181.3774,180.8292,181.137,22472.0
2024-04-12 09:55:00,188.32,188.4,188.2,188.3,20139.0,181.137,181.2139,181.0216,181.1177,20139.0
2024-04-12 10:00:00,188.17,188.17,187.55,187.57,27967.0,180.9927,180.9927,180.3964,180.4156,27967.0
2024-04-12 10:05:00,187.66,187.68,187.22,187.56,29672.0,180.5022,180.5214,180.0789,180.406,29672.0
2024-04-12 10:10:00,187.59,187.84,187.53,187.84,11408.0,180.4348,180.6753,180.3771,180.6753,11408.0
2024-04-12 10:15:00,187.8,188.02,187.29,187.38,18275.0,180.6368,180.8484,180.1463,180.2328,18275.0
2024-04-12 10:20:00,187.44,187.55,187.2,187.24,9404.0,180.2905,180.3964,180.0597,180.0982,9404.0
2024-04-12 10:25:00,187.32,187.32,186.87,186.94,7621.0,180.1751,180.1751,179.7423,179.8096,7621.0
2024-04-12 10:30:00,186.9,186.97,186.62,186.77,10991.0,179.7711,179.8385,179.5018,179.6461,10991.0
2024-04-12 10:35:00,186.77,186.8,186.58,186.67,17998.0,179.6461,179.675,179.4634,179.5499,17998.0
2024-04-12 10:40:00,186.77,187.04,186.7,186.75,9826.0,179.6461,179.9058,179.5788,179.6269,9826.0
2024-04-12 10:45:00,186.83,187.19,186.7,187.15,25643.0,179.7038,180.0501,179.5788,180.0116,25643.0
2024-04-12 10:50:00,187.08,187.41,187.08,187.21,8413.0,179.9443,180.2617,179.9443,180.0693,8413.0
2024-04-12 10:55:00,187.21,187.3,187.08,187.12,5488.0,180.0693,180.1559,179.9443,179.9828,5488.0
2024-04-12 11:00:00,187.05,187.17,186.98,187.11,8158.0,179.9154,180.0308,179.8481,179.9731,8158.0
2024-04-12 11:05:00,187.05,187.05,186.77,186.82,4096.0,179.9154,179.9154,179.6461,179.6942,4096.0
2024-04-12 11:10:00,186.92,187.1,186.87,187.03,4123.0,179.7904,179.9635,179.7423,179.8962,4123.0
2024-04-12 11:15:00,186.95,187.14,186.89,187.06,9509.0,179.8192,180.002,179.7615,179.925,9509.0
2024-04-12 11:20:00,187.07,187.07,186.72,186.72,5667.0,179.9347,179.9347,179.598,179.598,5667.0
2024-04-12 11:25:00,186.69,186.69,186.36,186.36,5377.0,179.5692,179.5692,179.2517,179.2517,5377.0
2024-04-12 11:30:00,186.44,186.48,186.23,186.34,4984.0,179.3287,179.3672,179.1267,179.2325,4984.0
2024-04-12 11:35:00,186.24,186.3,186.15,186.24,5745.0,179.1363,179.194,179.0498,179.1363,5745.0
2024-04-12 11:40:00,186.22,186.22,185.74,185.81,19186.0,179.1171,179.1171,178.6554,178.7227,19186.0
2024-04-12 11:45:00,185.91,186.19,185.89,186.05,8775.0,178.8189,179.0882,178.7997,178.9536,8775.0
2024-04-12 11:50:00,186.08,186.08,185.82,185.98,9003.0,178.9824,178.9824,178.7323,178.8862,9003.0
2024-04-12 11:55:00,185.98,186.11,185.98,186.0,4994.0,178.8862,179.0113,178.8862,178.9055,4994.0
2024-04-12 12:00:00,186.08,186.37,186.08,186.36,12868.0,178.9824,179.2614,178.9824,179.2517,12868.0
2024-04-12 12:05:00,186.36,186.52,186.23,186.42,9448.0,179.2517,179.4056,179.1267,179.3095,9448.0
2024-04-12 12:10:00,186.41,186.47,186.08,186.08,10829.0,179.2998,179.3575,178.9824,178.9824,10829.0
2024-04-12 12:15:00,186.14,186.24,185.96,186.05,11689.0,179.0401,179.1363,178.867,178.9536,11689.0
2024-04-12 12:20:00,186.08,186.27,186.01,186.09,16239.0,178.9824,179.1652,178.9151,178.992,16239.0
2024-04-12 12:25:00,186.03,186.03,185.62,185.67,12963.0,178.9343,178.9343,178.54,178.5881,12963.0
2024-04-12 12:30:00,185.69,185.77,185.35,185.37,6776.0,178.6073,178.6842,178.2803,178.2995,6776.0
2024-04-12 12:35:00,185.37,185.4,185.02,185.12,11610.0,178.2995,178.3284,177.9629,178.059,11610.0
2024-04-12 12:40:00,185.13,185.33,185.1,185.3,4755.0,178.0687,178.261,178.0398,178.2322,4755.0
2024-04-12 12:45:00,185.3,185.5,185.25,185.4,7496.0,178.2322,178.4245,178.1841,178.3284,7496.0
2024-04-12 12:50:00,185.41,185.51,185.34,185.44,3171.0,178.338,178.4342,178.2706,178.3668,3171.0
2024-04-12 12:55:00,185.41,185.43,185.06,185.09,5828.0,178.338,178.3572,178.0013,178.0302,5828.0
2024-04-12 13:00:00,185.01,185.11,184.88,184.88,14484.0,177.9532,178.0494,177.8282,177.8282,14484.0
2024-04-12 13:05:00,184.89,184.98,184.79,184.85,11690.0,177.8378,177.9244,177.7416,177.7993,11690.0
2024-04-12 13:10:00,184.86,184.92,184.78,184.86,6369.0,177.809,177.8667,177.732,177.809,6369.0
2024-04-12 13:15:00,184.86,184.99,184.83,184.84,8624.0,177.809,177.934,177.7801,177.7897,8624.0
2024-04-12 13:20:00,184.81,184.81,184.59,184.75,8017.0,177.7609,177.7609,177.5493,177.7032,8017.0
2024-04-12 13:25:00,184.75,184.82,184.65,184.77,19277.0,177.7032,177.7705,177.607,177.7224,19277.0
2024-04-12 13:30:00,184.74,185.06,184.68,185.02,20518.0,177.6935,178.0013,177.6358,177.9629,20518.0
2024-04-12 13:35:00,185.05,185.38,185.02,185.33,14403.0,177.9917,178.3091,177.9629,178.261,14403.0
2024-04-12 13:40:00,185.37,185.51,185.34,185.4,8833.0,178.2995,178.4342,178.2706,178.3284,8833.0
2024-04-12 13:45:00,185.4,185.46,185.35,185.46,9474.0,178.3284,178.3861,178.2803,178.3861,9474.0
2024-04-12 13:50:00,185.47,185.56,185.41,185.55,9534.0,178.3957,178.4823,178.338,178.4726,9534.0
2024-04-12 13:55:00,185.49,185.75,185.49,185.61,7106.0,178.4149,178.665,178.4149,178.5303,7106.0
2024-04-12 14:00:00,185.5,185.51,185.2,185.24,7056.0,178.4245,178.4342,178.136,178.1745,7056.0
2024-04-12 14:05:00,185.2,185.71,185.2,185.6,13789.0,178.136,178.6265,178.136,178.5207,13789.0
2024-04-12 14:10:00,185.57,185.62,185.32,185.33,10518.0,178.4919,178.54,178.2514,178.261,10518.0
2024-04-12 14:15:00,185.26,185.42,185.26,185.36,4029.0,178.1937,178.3476,178.1937,178.2899,4029.0
2024-04-12 14:20:00,185.36,185.41,185.25,185.32,7977.0,178.2899,178.338,178.1841,178.2514,7977.0
2024-04-12 14:25:00,185.25,185.25,185.13,185.18,7157.0,178.1841,178.1841,178.0687,178.1168,7157.0
2024-04-12 14:30:00,185.15,185.18,184.83,184.9,5326.0,178.0879,178.1168,177.7801,177.8474,5326.0
2024-04-12 14:35:00,184.98,184.98,184.73,184.73,5666.0,177.9244,177.9244,177.6839,177.6839,5666.0
2024-04-12 14:40:00,184.73,185.0,184.64,184.76,13243.0,177.6839,177.9436,177.5973,177.7128,13243.0
2024-04-12 14:45:00,184.76,184.87,184.76,184.82,11134.0,177.7128,177.8186,177.7128,177.7705,11134.0
2024-04-12 14:50:00,184.86,184.86,184.63,184.69,22776.0,177.809,177.809,177.5877,177.6454,22776.0
2024-04-12 14:55:00,184.72,184.82,184.71,184.8,9176.0,177.6743,177.7705,177.6647,177.7512,9176.0
2024-04-12 15:00:00,184.73,184.82,184.67,184.8,16103.0,177.6839,177.7705,177.6262,177.7512,16103.0
2024-04-12 15:05:00,184.77,184.95,184.58,184.9,7808.0,177.7224,177.8955,177.5396,177.8474,7808.0
2024-04-12 15:10:00,184.96,185.25,184.93,185.19,44777.0,177.9051,178.1841,177.8763,178.1264,44777.0
2024-04-12 15:15:00,185.19,185.32,184.93,185.16,31997.0,178.1264,178.2514,177.8763,178.0975,31997.0
2024-04-12 15:20:00,185.18,185.19,184.92,184.94,15153.0,178.1168,178.1264,177.8667,177.8859,15153.0
2024-04-12 15:25:00,184.97,185.14,184.94,184.99,8482.0,177.9148,178.0783,177.8859,177.934,8482.0
2024-04-12 15:30:00,184.98,185.42,184.7,185.37,53031.0,177.9244,178.3476,177.6551,178.2995,53031.0
2024-04-12 15:35:00,185.41,185.57,185.1,185.15,24015.0,178.338,178.4919,178.0398,178.0879,24015.0
2024-04-12 15:40:00,185.14,185.88,185.14,185.63,24807.0,178.0783,178.7901,178.0783,178.5496,24807.0
2024-04-12 15:45:00,185.66,185.81,185.49,185.59,21182.0,178.5784,178.7227,178.4149,178.5111,21182.0
2024-04-12 15:50:00,185.59,185.62,185.29,185.43,42776.0,178.5111,178.54,178.2226,178.3572,42776.0
2024-04-12 15:55:00,185.44,185.85,185.43,185.77,98737.0,178.3668,178.7612,178.3572,178.6842,98737.0
2024-04-15 09:30:00,185.19,186.01,185.17,185.9,37040.0,178.1264,178.9151,178.1071,178.8093,37040.0
2024-04-15 09:35:00,186.02,186.02,184.34,184.4,8554.0,178.9247,178.9247,177.3088,177.3665,8554.0
2024-04-15 09:40:00,184.28,185.14,184.05,184.87,15946.0,177.2511,178.0783,177.0299,177.8186,15946.0
2024-04-15 09:45:00,184.87,184.94,184.45,184.72,13028.0,177.8186,177.8859,177.4146,177.6743,13028.0
2024-04-15 09:50:00,184.63,184.64,184.43,184.45,6325.0,177.5877,177.5973,177.3954,177.4146,6325.0
2024-04-15 09:55:00,184.39,185.09,184.39,184.93,22349.0,177.3569,178.0302,177.3569,177.8763,22349.0
2024-04-15 10:00:00,184.94,184.94,183.78,183.84,21419.0,177.8859,177.8859,176.7701,176.8279,21419.0
2024-04-15 10:05:00,183.94,184.08,183.3,183.48,62572.0,176.924,177.0587,176.3085,176.4816,62572.0
2024-04-15 10:10:00,183.44,183.65,182.91,183.09,93089.0,176.4431,176.6451,175.9333,176.1065,93089.0
2024-04-15 10:15:00,183.04,183.57,182.91,183.44,24908.0,176.0584,176.5682,175.9333,176.4431,24908.0
2024-04-15 10:20:00,183.44,183.67,183.33,183.49,16433.0,176.4431,176.6643,176.3373,176.4912,16433.0
2024-04-15 10:25:00,183.42,183.48,182.85,182.86,6908.0,176.4239,176.4816,175.8756,175.8852,6908.0
2024-04-15 10:30:00,182.84,182.95,182.75,182.91,13362.0,175.866,175.9718,175.7794,175.9333,13362.0
2024-04-15 10:35:00,182.96,183.45,182.9,183.41,10240.0,175.9814,176.4527,175.9237,176.4143,10240.0
2024-04-15 10:40:00,183.43,183.43,183.23,183.25,6913.0,176.4335,176.4335,176.2411,176.2604,6913.0
2024-04-15 10:45:00,183.3,183.36,183.02,183.23,15834.0,176.3085,176.3662,176.0391,176.2411,15834.0
2024-04-15 10:50:00,183.22,183.33,182.9,183.0,11093.0,176.2315,176.3373,175.9237,176.0199,11093.0
2024-04-15 10:55:00,183.04,183.05,182.68,182.81,21031.0,176.0584,176.068,175.7121,175.8371,21031.0
2024-04-15 11:00:00,182.88,183.04,182.82,183.04,17658.0,175.9045,176.0584,175.8468,176.0584,17658.0
2024-04-15 11:05:00,183.04,183.09,182.88,182.91,11832.0,176.0584,176.1065,175.9045,175.9333,11832.0
2024-04-15 11:10:00,182.9,183.08,182.86,182.9,6801.0,175.9237,176.0968,175.8852,175.9237,6801.0
2024-04-15 11:15:00,182.86,182.98,182.7,182.86,13331.0,175.8852,176.0007,175.7313,175.8852,13331.0
2024-04-15 11:20:00,182.89,183.24,182.88,183.09,15718.0,175.9141,176.2507,175.9045,176.1065,15718.0
2024-04-15 11:25:00,183.16,183.31,183.08,183.1,10318.0,176.1738,176.3181,176.0968,176.1161,10318.0
2024-04-15 11:30:00,183.07,183.15,182.9,183.14,13481.0,176.0872,176.1642,175.9237,176.1546,13481.0
2024-04-15 11:35:00,183.09,183.24,183.05,183.22,6990.0,176.1065,176.2507,176.068,176.2315,6990.0
2024-04-15 11:40:00,183.19,183.42,183.18,183.28,17663.0,176.2027,176.4239,176.193,176.2892,17663.0
2024-04-15 11:45:00,183.32,183.52,183.26,183.35,10714.0,176.3277,176.5201,176.27,176.3566,10714.0
2024-04-15 11:50:00,183.35,183.55,183.29,183.55,11237.0,176.3566,176.5489,176.2988,176.5489,11237.0
2024-04-15 11:55:00,183.49,183.79,183.41,183.74,11373.0,176.4912,176.7798,176.4143,176.7317,11373.0
2024-04-15 12:00:00,183.77,183.95,183.72,183.72,7396.0,176.7605,176.9337,176.7124,176.7124,7396.0
2024-04-15 12:05:00,183.82,183.82,183.53,183.53,11414.0,176.8086,176.8086,176.5297,176.5297,11414.0
2024-04-15 12:10:00,183.58,183.61,183.44,183.55,20835.0,176.5778,176.6066,176.4431,176.5489,20835.0
2024-04-15 12:15:00,183.57,183.6,183.33,183.34,5159.0,176.5682,176.597,176.3373,176.3469,5159.0
2024-04-15 12:20:00,183.34,183.35,182.99,183.03,8977.0,176.3469,176.3566,176.0103,176.0488,8977.0
2024-04-15 12:25:00,183.08,183.22,182.95,183.14,5379.0,176.0968,176.2315,175.9718,176.1546,5379.0
2024-04-15 12:30:00,183.18,183.2,183.09,183.19,5634.0,176.193,176.2123,176.1065,176.2027,5634.0
2024-04-15 12:35:00,183.22,183.43,183.18,183.27,6306.0,176.2315,176.4335,176.193,176.2796,6306.0
2024-04-15 12:40:00,183.27,183.6,183.27,183.56,5464.0,176.2796,176.597,176.2796,176.5585,5464.0
2024-04-15 12:45:00,183.58,183.88,183.58,183.82,2837.0,176.5778,176.8663,176.5778,176.8086,2837.0
2024-04-15 12:50:00,183.81,184.0,183.79,183.96,4687.0,176.799,176.9818,176.7798,176.9433,4687.0
2024-04-15 12:55:00,183.99,184.3,183.85,184.3,7535.0,176.9721,177.2703,176.8375,177.2703,7535.0
2024-04-15 13:00:00,184.31,184.35,184.21,184.21,4178.0,177.2799,177.3184,177.1837,177.1837,4178.0
2024-04-15 13:05:00,184.16,184.54,184.16,184.5,5886.0,177.1357,177.5012,177.1357,177.4627,5886.0
2024-04-15 13:10:00,184.49,184.49,184.3,184.34,6648.0,177.4531,177.4531,177.2703,177.3088,6648.0
2024-04-15 13:15:00,184.26,184.3,184.11,184.11,4653.0,177.2318,177.2703,177.0876,177.0876,4653.0
2024-04-15 13:20:00,184.11,184.11,183.75,183.82,5196.0,177.0876,177.0876,176.7413,176.8086,5196.0
2024-04-15 13:25:00,183.87,183.87,183.35,183.42,11633.0,176.8567,176.8567,176.3566,176.4239,11633.0
2024-04-15 13:30:00,183.33,183.53,183.18,183.53,9382.0,176.3373,176.5297,176.193,176.5297,9382.0
2024-04-15 13:35:00,183.55,183.96,183.55,183.8,7232.0,176.5489,176.9433,176.5489,176.7894,7232.0
2024-04-15 13:40:00,183.89,184.05,183.78,183.83,8354.0,176.876,177.0299,176.7701,176.8182,8354.0
2024-04-15 13:45:00,183.67,183.72,183.44,183.44,4697.0,176.6643,176.7124,176.4431,176.4431,4697.0
2024-04-15 13:50:00,183.44,183.6,183.34,183.43,12865.0,176.4431,176.597,176.3469,176.4335,12865.0
2024-04-15 13:55:00,183.35,183.37,183.15,183.18,6153.0,176.3566,176.3758,176.1642,176.193,6153.0
2024-04-15 14:00:00,183.18,183.32,183.01,183.32,10497.0,176.193,176.3277,176.0295,176.3277,10497.0
2024-04-15 14:05:00,183.29,183.32,183.06,183.11,6884.0,176.2988,176.3277,176.0776,176.1257,6884.0
2024-04-15 14:10:00,183.16,183.16,182.93,182.97,6651.0,176.1738,176.1738,175.9526,175.991,6651.0
2024-04-15 14:15:00,182.98,183.13,182.93,183.06,14746.0,176.0007,176.1449,175.9526,176.0776,14746.0
2024-04-15 14:20:00,183.06,183.06,182.83,182.88,2859.0,176.0776,176.0776,175.8564,175.9045,2859.0
2024-04-15 14:25:00,182.91,183.02,182.75,182.77,5414.0,175.9333,176.0391,175.7794,175.7987,5414.0
2024-04-15 14:30:00,182.78,182.96,182.69,182.88,6727.0,175.8083,175.9814,175.7217,175.9045,6727.0
2024-04-15 14:35:00,182.93,183.12,182.92,182.93,6102.0,175.9526,176.1353,175.943,175.9526,6102.0
2024-04-15 14:40:00,182.97,183.06,182.9,182.9,5733.0,175.991,176.0776,175.9237,175.9237,5733.0
2024-04-15 14:45:00,182.89,182.89,182.57,182.61,7320.0,175.9141,175.9141,175.6063,175.6448,7320.0
2024-04-15 14:50:00,182.55,182.59,182.46,182.49,7738.0,175.5871,175.6255,175.5005,175.5294,7738.0
2024-04-15 14:55:00,182.53,182.61,182.46,182.48,30998.0,175.5678,175.6448,175.5005,175.5197,30998.0
2024-04-15 15:00:00,182.49,182.74,182.44,182.62,11668.0,175.5294,175.7698,175.4813,175.6544,11668.0
2024-04-15 15:05:00,182.54,182.96,182.51,182.92,9414.0,175.5774,175.9814,175.5486,175.943,9414.0
2024-04-15 15:10:00,182.88,182.96,182.7,182.75,6571.0,175.9045,175.9814,175.7313,175.7794,6571.0
2024-04-15 15:15:00,182.65,182.65,182.38,182.42,8737.0,175.6833,175.6833,175.4235,175.462,8737.0
2024-04-15 15:20:00,182.41,182.81,182.41,182.73,11477.0,175.4524,175.8371,175.4524,175.7602,11477.0
2024-04-15 15:25:00,182.75,182.83,182.57,182.59,10861.0,175.7794,175.8564,175.6063,175.6255,10861.0
2024-04-15 15:30:00,182.64,183.08,182.64,182.89,13007.0,175.6736,176.0968,175.6736,175.9141,13007.0
2024-04-15 15:35:00,182.87,182.89,182.43,182.43,8982.0,175.8949,175.9141,175.4716,175.4716,8982.0
2024-04-15 15:40:00,182.47,182.49,182.29,182.33,22566.0,175.5101,175.5294,175.337,175.3755,22566.0
2024-04-15 15:45:00,182.31,182.48,182.17,182.45,51648.0,175.3562,175.5197,175.2216,175.4909,51648.0
2024-04-15 15:50:00,182.42,182.7,182.25,182.61,42480.0,175.462,175.7313,175.2985,175.6448,42480.0
2024-04-15 15:55:00,182.61,183.03,182.49,182.52,122142.0,175.6448,176.0488,175.5294,175.5582,122142.0
2024-04-16 09:30:00,183.14,183.5,182.58,182.58,15757.0,176.1546,176.5008,175.6159,175.6159,15757.0
2024-04-16 09:35:00,182.6,182.89,182.12,182.77,8610.0,175.6352,175.9141,175.1735,175.7987,8610.0
2024-04-16 09:40:00,182.74,183.25,182.5,183.11,7153.0,175.7698,176.2604,175.539,176.1257,7153.0
2024-04-16 09:45:00,183.14,183.28,182.82,182.97,8576.0,176.1546,176.2892,175.8468,175.991,8576.0
2024-04-16 09:50:00,182.87,183.0,182.34,182.39,15249.0,175.8949,176.0199,175.3851,175.4332,15249.0
2024-04-16 09:55:00,182.25,182.26,181.87,181.88,24262.0,175.2985,175.3081,174.933,174.9426,24262.0
2024-04-16 10:00:00,181.95,182.18,181.66,181.88,16655.0,175.01,175.2312,174.731,174.9426,16655.0
2024-04-16 10:05:00,181.92,182.28,181.76,182.08,8562.0,174.9811,175.3274,174.8272,175.135,8562.0
2024-04-16 10:10:00,182.08,182.45,181.99,182.39,8429.0,175.135,175.4909,175.0484,175.4332,8429.0
2024-04-16 10:15:00,182.47,182.54,182.27,182.27,5386.0,175.5101,175.5774,175.3177,175.3177,5386.0
2024-04-16 10:20:00,182.29,182.37,182.1,182.3,8807.0,175.337,175.4139,175.1542,175.3466,8807.0
2024-04-16 10:25:00,182.38,182.94,182.35,182.88,9139.0,175.4235,175.9622,175.3947,175.9045,9139.0
2024-04-16 10:30:00,182.84,182.92,182.62,182.63,7525.0,175.866,175.943,175.6544,175.664,7525.0
2024-04-16 10:35:00,182.58,182.77,182.49,182.77,8887.0,175.6159,175.7987,175.5294,175.7987,8887.0
2024-04-16 10:40:00,182.81,183.11,182.71,182.76,20421.0,175.8371,176.1257,175.741,175.7891,20421.0
2024-04-16 10:45:00,182.81,182.88,182.66,182.84,16500.0,175.8371,175.9045,175.6929,175.866,16500.0
2024-04-16 10:50:00,182.79,182.85,182.31,182.32,26533.0,175.8179,175.8756,175.3562,175.3658,26533.0
2024-04-16 10:55:00,182.35,182.8,182.31,182.78,10358.0,175.3947,175.8275,175.3562,175.8083,10358.0
2024-04-16 11:00:00,182.74,182.99,182.52,182.99,9386.0,175.7698,176.0103,175.5582,176.0103,9386.0
2024-04-16 11:05:00,182.96,183.18,182.88,183.18,23253.0,175.9814,176.193,175.9045,176.193,23253.0
2024-04-16 11:10:00,183.12,183.27,183.06,183.19,6843.0,176.1353,176.2796,176.0776,176.2027,6843.0
2024-04-16 11:15:00,183.26,183.37,183.13,183.37,11377.0,176.27,176.3758,176.1449,176.3758,11377.0
2024-04-16 11:20:00,183.34,183.51,183.34,183.49,9473.0,176.3469,176.5104,176.3469,176.4912,9473.0
2024-04-16 11:25:00,183.57,183.77,183.45,183.66,8879.0,176.5682,176.7605,176.4527,176.6547,8879.0
2024-04-16 11:30:00,183.69,184.09,183.65,184.05,8384.0,176.6836,177.0683,176.6451,177.0299,8384.0
2024-04-16 11:35:00,184.09,184.23,183.9,183.94,24298.0,177.0683,177.203,176.8856,176.924,24298.0
2024-04-16 11:40:00,183.97,184.1,183.86,183.91,19854.0,176.9529,177.0779,176.8471,176.8952,19854.0
2024-04-16 11:45:00,183.91,184.0,183.8,183.81,14280.0,176.8952,176.9818,176.7894,176.799,14280.0
2024-04-16 11:50:00,183.84,183.97,183.84,183.93,8633.0,176.8279,176.9529,176.8279,176.9144,8633.0
2024-04-16 11:55:00,183.93,184.18,183.89,184.11,11311.0,176.9144,177.1549,176.876,177.0876,11311.0
2024-04-16 12:00:00,184.01,184.01,183.76,183.84,5755.0,176.9914,176.9914,176.7509,176.8279,5755.0
2024-04-16 12:05:00,183.78,183.8,183.63,183.63,10927.0,176.7701,176.7894,176.6259,176.6259,10927.0
2024-04-16 12:10:00,183.63,183.75,183.53,183.74,5597.0,176.6259,176.7413,176.5297,176.7317,5597.0
2024-04-16 12:15:00,183.68,183.74,183.62,183.74,5016.0,176.674,176.7317,176.6163,176.7317,5016.0
2024-04-16 12:20:00,183.65,183.77,183.64,183.73,3424.0,176.6451,176.7605,176.6355,176.7221,3424.0
2024-04-16 12:25:00,183.75,183.79,183.65,183.75,4681.0,176.7413,176.7798,176.6451,176.7413,4681.0
2024-04-16 12:30:00,183.77,184.05,183.75,183.84,10985.0,176.7605,177.0299,176.7413,176.8279,10985.0
2024-04-16 12:35:00,183.84,184.23,183.76,184.18,6138.0,176.8279,177.203,176.7509,177.1549,6138.0
2024-04-16 12:40:00,184.18,184.18,183.8,183.82,9513.0,177.1549,177.1549,176.7894,176.8086,9513.0
2024-04-16 12:45:00,183.75,183.79,183.54,183.73,6776.0,176.7413,176.7798,176.5393,176.7221,6776.0
2024-04-16 12:50:00,183.7,183.84,183.61,183.62,1909.0,176.6932,176.8279,176.6066,176.6163,1909.0
2024-04-16 12:55:00,183.61,183.63,183.38,183.5,7788.0,176.6066,176.6259,176.3854,176.5008,7788.0
2024-04-16 13:00:00,183.43,183.43,183.1,183.23,10140.0,176.4335,176.4335,176.1161,176.2411,10140.0
2024-04-16 13:05:00,183.19,183.33,183.15,183.27,5218.0,176.2027,176.3373,176.1642,176.2796,5218.0
2024-04-16 13:10:00,183.27,183.38,183.2,183.38,2952.0,176.2796,176.3854,176.2123,176.3854,2952.0
2024-04-16 13:15:00,183.4,183.46,183.15,183.42,7187.0,176.4046,176.4624,176.1642,176.4239,7187.0
2024-04-16 13:20:00,183.4,183.64,183.32,183.61,6167.0,176.4046,176.6355,176.3277,176.6066,6167.0
2024-04-16 13:25:00,183.61,183.62,183.38,183.38,6708.0,176.6066,176.6163,176.3854,176.3854,6708.0
2024-04-16 13:30:00,183.3,183.4,183.03,183.4,11605.0,176.3085,176.4046,176.0488,176.4046,11605.0
2024-04-16 13:35:00,183.41,183.62,183.33,183.39,7374.0,176.4143,176.6163,176.3373,176.395,7374.0
2024-04-16 13:40:00,183.4,183.73,183.39,183.68,3952.0,176.4046,176.7221,176.395,176.674,3952.0
2024-04-16 13:45:00,183.73,183.79,183.44,183.44,5292.0,176.7221,176.7798,176.4431,176.4431,5292.0
2024-04-16 13:50:00,183.58,183.58,183.3,183.53,5373.0,176.5778,176.5778,176.3085,176.5297,5373.0
2024-04-16 13:55:00,183.53,183.6,183.3,183.35,5546.0,176.5297,176.597,176.3085,176.3566,5546.0
2024-04-16 14:00:00,183.34,183.49,183.29,183.48,3409.0,176.3469,176.4912,176.2988,176.4816,3409.0
2024-04-16 14:05:00,183.5,183.86,183.49,183.86,2393.0,176.5008,176.8471,176.4912,176.8471,2393.0
2024-04-16 14:10:00,183.97,184.05,183.81,183.81,5317.0,176.9529,177.0299,176.799,176.799,5317.0
2024-04-16 14:15:00,183.73,183.73,183.43,183.43,5655.0,176.7221,176.7221,176.4335,176.4335,5655.0
2024-04-16 14:20:00,183.41,183.42,183.11,183.11,4905.0,176.4143,176.4239,176.1257,176.1257,4905.0
2024-04-16 14:25:00,183.16,183.31,182.87,183.0,8714.0,176.1738,176.3181,175.8949,176.0199,8714.0
2024-04-16 14:30:00,183.03,183.2,182.92,183.2,5110.0,176.0488,176.2123,175.943,176.2123,5110.0
2024-04-16 14:35:00,183.16,183.38,183.15,183.28,3685.0,176.1738,176.3854,176.1642,176.2892,3685.0
2024-04-16 14:40:00,183.24,183.41,183.18,183.3,4676.0,176.2507,176.4143,176.193,176.3085,4676.0
2024-04-16 14:45:00,183.34,183.56,183.28,183.52,4701.0,176.3469,176.5585,176.2892,176.5201,4701.0
2024-04-16 14:50:00,183.53,183.89,183.53,183.89,4500.0,176.5297,176.876,176.5297,176.876,4500.0
2024-04-16 14:55:00,183.81,184.13,183.8,184.11,12273.0,176.799,177.1068,176.7894,177.0876,12273.0
2024-04-16 15:00:00,184.1,184.14,183.69,183.87,12142.0,177.0779,177.1164,176.6836,176.8567,12142.0
2024-04-16 15:05:00,183.92,183.98,183.68,183.72,6636.0,176.9048,176.9625,176.674,176.7124,6636.0
2024-04-16 15:10:00,183.71,183.85,183.65,183.83,8936.0,176.7028,176.8375,176.6451,176.8182,8936.0
2024-04-16 15:15:00,183.81,183.86,183.73,183.8,7965.0,176.799,176.8471,176.7221,176.7894,7965.0
2024-04-16 15:20:00,183.79,184.02,183.79,184.02,7671.0,176.7798,177.001,176.7798,177.001,7671.0
2024-04-16 15:25:00,184.06,184.06,183.9,184.05,6210.0,177.0395,177.0395,176.8856,177.0299,6210.0
2024-04-16 15:30:00,183.99,183.99,183.5,183.52,8041.0,176.9721,176.9721,176.5008,176.5201,8041.0
2024-04-16 15:35:00,183.49,183.74,183.46,183.73,10375.0,176.4912,176.7317,176.4624,176.7221,10375.0
2024-04-16 15:40:00,183.71,183.87,183.66,183.79,14872.0,176.7028,176.8567,176.6547,176.7798,14872.0
2024-04-16 15:45:00,183.82,183.98,183.73,183.98,17665.0,176.8086,176.9625,176.7221,176.9625,17665.0
2024-04-16 15:50:00,183.94,184.1,183.83,184.05,38963.0,176.924,177.0779,176.8182,177.0299,38963.0
2024-04-16 15:55:00,184.07,184.07,183.29,183.31,131375.0,177.0491,177.0491,176.2988,176.3181,131375.0
2024-04-17 09:30:00,184.28,184.42,183.51,183.66,15145.0,177.2511,177.3857,176.5104,176.6547,15145.0
2024-04-17 09:35:00,183.54,184.18,183.31,184.18,11145.0,176.5393,177.1549,176.3181,177.1549,11145.0
2024-04-17 09:40:00,184.09,184.22,182.79,182.83,14129.0,177.0683,177.1934,175.8179,175.8564,14129.0
2024-04-17 09:45:00,182.83,183.04,182.3,182.62,32247.0,175.8564,176.0584,175.3466,175.6544,32247.0
2024-04-17 09:50:00,182.63,182.8,182.35,182.63,16282.0,175.664,175.8275,175.3947,175.664,16282.0
2024-04-17 09:55:00,182.74,182.76,182.31,182.31,12886.0,175.7698,175.7891,175.3562,175.3562,12886.0
2024-04-17 10:00:00,182.39,182.45,181.47,181.47,16259.0,175.4332,175.4909,174.5483,174.5483,16259.0
2024-04-17 10:05:00,181.54,182.17,181.54,181.71,24900.0,174.6156,175.2216,174.6156,174.7791,24900.0
2024-04-17 10:10:00,181.79,181.79,181.31,181.53,20205.0,174.8561,174.8561,174.3944,174.606,20205.0
2024-04-17 10:15:00,181.44,181.63,181.24,181.39,15836.0,174.5194,174.7022,174.327,174.4713,15836.0
2024-04-17 10:20:00,181.45,181.5,181.06,181.12,28218.0,174.529,174.5771,174.1539,174.2116,28218.0
2024-04-17 10:25:00,181.17,181.51,180.92,180.96,14558.0,174.2597,174.5867,174.0192,174.0577,14558.0
2024-04-17 10:30:00,180.88,181.23,180.72,181.19,18211.0,173.9808,174.3174,173.8269,174.2789,18211.0
2024-04-17 10:35:00,181.2,181.52,181.07,181.51,14256.0,174.2886,174.5964,174.1635,174.5867,14256.0
2024-04-17 10:40:00,181.45,181.46,181.14,181.16,10285.0,174.529,174.5386,174.2308,174.2501,10285.0
2024-04-17 10:45:00,181.13,181.36,181.1,181.2,17352.0,174.2212,174.4425,174.1924,174.2886,17352.0
2024-04-17 10:50:00,181.17,181.33,181.13,181.22,7827.0,174.2597,174.4136,174.2212,174.3078,7827.0
2024-04-17 10:55:00,181.22,181.24,180.92,181.01,13257.0,174.3078,174.327,174.0192,174.1058,13257.0
2024-04-17 11:00:00,181.08,181.08,180.96,181.05,10021.0,174.1731,174.1731,174.0577,174.1443,10021.0
2024-04-17 11:05:00,181.06,181.07,180.82,180.82,10586.0,174.1539,174.1635,173.9231,173.9231,10586.0
2024-04-17 11:10:00,180.81,180.99,180.72,180.75,17397.0,173.9134,174.0866,173.8269,173.8557,17397.0
2024-04-17 11:15:00,180.73,180.79,180.44,180.71,24961.0,173.8365,173.8942,173.5575,173.8172,24961.0
2024-04-17 11:20:00,180.64,180.73,180.47,180.47,11274.0,173.7499,173.8365,173.5864,173.5864,11274.0
2024-04-17 11:25:00,180.47,180.7,180.45,180.45,14260.0,173.5864,173.8076,173.5672,173.5672,14260.0
2024-04-17 11:30:00,180.45,180.83,180.45,180.75,10550.0,173.5672,173.9327,173.5672,173.8557,10550.0
2024-04-17 11:35:00,180.81,181.15,180.81,181.09,2013.0,173.9134,174.2405,173.9134,174.1828,2013.0
2024-04-17 11:40:00,181.16,181.31,181.14,181.19,3487.0,174.2501,174.3944,174.2308,174.2789,3487.0
2024-04-17 11:45:00,181.25,181.26,181.07,181.15,4778.0,174.3367,174.3463,174.1635,174.2405,4778.0
2024-04-17 11:50:00,181.18,181.2,181.05,181.05,3753.0,174.2693,174.2886,174.1443,174.1443,3753.0
2024-04-17 11:55:00,181.09,181.2,181.03,181.04,10652.0,174.1828,174.2886,174.125,174.1347,10652.0
2024-04-17 12:00:00,181.08,181.31,181.08,181.25,6763.0,174.1731,174.3944,174.1731,174.3367,6763.0
2024-04-17 12:05:00,181.18,181.74,181.15,181.74,19856.0,174.2693,174.808,174.2405,174.808,19856.0
2024-04-17 12:10:00,181.67,181.71,181.57,181.69,6047.0,174.7406,174.7791,174.6444,174.7599,6047.0
2024-04-17 12:15:00,181.69,181.81,181.45,181.46,13767.0,174.7599,174.8753,174.529,174.5386,13767.0
2024-04-17 12:20:00,181.54,181.63,181.3,181.5,7803.0,174.6156,174.7022,174.3847,174.5771,7803.0
2024-04-17 12:25:00,181.5,181.9,181.5,181.72,15790.0,174.5771,174.9619,174.5771,174.7887,15790.0
2024-04-17 12:30:00,181.66,181.96,181.6,181.94,10300.0,174.731,175.0196,174.6733,175.0003,10300.0
2024-04-17 12:35:00,181.96,182.08,181.88,182.08,7401.0,175.0196,175.135,174.9426,175.135,7401.0
2024-04-17 12:40:00,182.14,182.28,182.07,182.12,4885.0,175.1927,175.3274,175.1254,175.1735,4885.0
2024-04-17 12:45:00,182.1,182.23,182.05,182.1,5576.0,175.1542,175.2793,175.1061,175.1542,5576.0
2024-04-17 12:50:00,182.11,182.16,181.99,182.03,7529.0,175.1638,175.2119,175.0484,175.0869,7529.0
2024-04-17 12:55:00,182.0,182.21,182.0,182.18,9028.0,175.058,175.26,175.058,175.2312,9028.0
2024-04-17 13:00:00,182.1,182.18,181.91,181.92,9981.0,175.1542,175.2312,174.9715,174.9811,9981.0
2024-04-17 13:05:00,181.91,182.07,181.9,181.95,8711.0,174.9715,175.1254,174.9619,175.01,8711.0
2024-04-17 13:10:00,181.93,181.98,181.87,181.89,5869.0,174.9907,175.0388,174.933,174.9522,5869.0
2024-04-17 13:15:00,181.88,181.96,181.8,181.94,7911.0,174.9426,175.0196,174.8657,175.0003,7911.0
2024-04-17 13:20:00,181.9,182.13,181.9,181.99,3989.0,174.9619,175.1831,174.9619,175.0484,3989.0
2024-04-17 13:25:00,182.07,182.2,181.9,182.04,9917.0,175.1254,175.2504,174.9619,175.0965,9917.0
2024-04-17 13:30:00,182.17,182.23,181.97,182.03,4602.0,175.2216,175.2793,175.0292,175.0869,4602.0
2024-04-17 13:35:00,182.03,182.12,182.0,182.02,5224.0,175.0869,175.1735,175.058,175.0773,5224.0
2024-04-17 13:40:00,182.02,182.13,181.82,181.9,4786.0,175.0773,175.1831,174.8849,174.9619,4786.0
2024-04-17 13:45:00,181.87,181.89,181.83,181.83,1181.0,174.933,174.9522,174.8945,174.8945,1181.0
2024-04-17 13:50:00,181.87,181.92,181.65,181.76,5365.0,174.933,174.9811,174.7214,174.8272,5365.0
2024-04-17 13:55:00,181.75,181.81,181.7,181.73,2145.0,174.8176,174.8753,174.7695,174.7983,2145.0
2024-04-17 14:00:00,181.77,182.12,181.77,181.93,3706.0,174.8368,175.1735,174.8368,174.9907,3706.0
2024-04-17 14:05:00,181.87,182.0,181.73,181.86,4576.0,174.933,175.058,174.7983,174.9234,4576.0
2024-04-17 14:10:00,181.84,181.86,181.74,181.76,2451.0,174.9041,174.9234,174.808,174.8272,2451.0
2024-04-17 14:15:00,181.73,182.22,181.67,182.13,28973.0,174.7983,175.2697,174.7406,175.1831,28973.0
2024-04-17 14:20:00,181.97,182.07,181.77,181.81,8129.0,175.0292,175.1254,174.8368,174.8753,8129.0
2024-04-17 14:25:00,181.77,181.87,181.73,181.77,4662.0,174.8368,174.933,174.7983,174.8368,4662.0
2024-04-17 14:30:00,181.77,181.97,181.76,181.97,5371.0,174.8368,175.0292,174.8272,175.0292,5371.0
2024-04-17 14:35:00,181.97,182.07,181.89,182.06,4380.0,175.0292,175.1254,174.9522,175.1158,4380.0
2024-04-17 14:40:00,181.99,182.23,181.97,182.16,5135.0,175.0484,175.2793,175.0292,175.2119,5135.0
2024-04-17 14:45:00,182.12,182.17,181.94,181.97,2396.0,175.1735,175.2216,175.0003,175.0292,2396.0
2024-04-17 14:50:00,181.97,182.12,181.65,181.71,8310.0,175.0292,175.1735,174.7214,174.7791,8310.0
2024-04-17 14:55:00,181.73,181.86,181.69,181.78,2471.0,174.7983,174.9234,174.7599,174.8464,2471.0
2024-04-17 15:00:00,181.73,181.73,181.56,181.59,5597.0,174.7983,174.7983,174.6348,174.6637,5597.0
2024-04-17 15:05:00,181.63,181.67,181.51,181.57,6735.0,174.7022,174.7406,174.5867,174.6444,6735.0
2024-04-17 15:10:00,181.54,181.6,181.42,181.56,7059.0,174.6156,174.6733,174.5002,174.6348,7059.0
2024-04-17 15:15:00,181.53,181.74,181.45,181.71,13505.0,174.606,174.808,174.529,174.7791,13505.0
2024-04-17 15:20:00,181.72,182.01,181.71,181.99,10990.0,174.7887,175.0677,174.7791,175.0484,10990.0
2024-04-17 15:25:00,181.96,181.96,181.78,181.95,4704.0,175.0196,175.0196,174.8464,175.01,4704.0
2024-04-17 15:30:00,181.94,182.15,181.94,182.15,8421.0,175.0003,175.2023,175.0003,175.2023,8421.0
2024-04-17 15:35:00,182.11,182.23,182.01,182.15,10282.0,175.1638,175.2793,175.0677,175.2023,10282.0
2024-04-17 15:40:00,182.1,182.51,182.09,182.38,12469.0,175.1542,175.5486,175.1446,175.4235,12469.0
2024-04-17 15:45:00,182.32,182.51,182.3,182.41,22651.0,175.3658,175.5486,175.3466,175.4524,22651.0
2024-04-17 15:50:00,182.39,182.57,182.26,182.54,26372.0,175.4332,175.6063,175.3081,175.5774,26372.0
2024-04-17 15:55:00,182.52,182.62,182.31,182.49,135615.0,175.5582,175.6544,175.3562,175.5294,135615.0
2024-04-18 09:30:00,183.3,183.36,182.23,182.3,18928.0,176.3085,176.3662,175.2793,175.3466,18928.0
2024-04-18 09:35:00,182.33,182.53,182.0,182.42,2999.0,175.3755,175.5678,175.058,175.462,2999.0
2024-04-18 09:40:00,182.45,182.53,182.28,182.28,3400.0,175.4909,175.5678,175.3274,175.3274,3400.0
2024-04-18 09:45:00,182.34,182.71,182.2,182.71,8004.0,175.3851,175.741,175.2504,175.741,8004.0
2024-04-18 09:50:00,182.89,182.98,182.72,182.86,6233.0,175.9141,176.0007,175.7506,175.8852,6233.0
2024-04-18 09:55:00,182.96,183.28,182.92,183.24,5452.0,175.9814,176.2892,175.943,176.2507,5452.0
2024-04-18 10:00:00,183.26,183.29,182.87,183.03,9111.0,176.27,176.2988,175.8949,176.0488,9111.0
2024-04-18 10:05:00,183.02,183.04,182.79,182.85,4647.0,176.0391,176.0584,175.8179,175.8756,4647.0
2024-04-18 10:10:00,182.93,183.27,182.86,183.08,2974.0,175.9526,176.2796,175.8852,176.0968,2974.0
2024-04-18 10:15:00,183.06,183.19,182.99,183.03,2969.0,176.0776,176.2027,176.0103,176.0488,2969.0
2024-04-18 10:20:00,182.97,183.55,182.97,183.53,8299.0,175.991,176.5489,175.991,176.5297,8299.0
2024-04-18 10:25:00,183.55,183.64,183.47,183.55,1930.0,176.5489,176.6355,176.472,176.5489,1930.0
2024-04-18 10:30:00,183.56,183.56,183.31,183.37,3408.0,176.5585,176.5585,176.3181,176.3758,3408.0
2024-04-18 10:35:00,183.34,183.5,183.12,183.5,8943.0,176.3469,176.5008,176.1353,176.5008,8943.0
2024-04-18 10:40:00,183.47,183.62,183.37,183.45,4377.0,176.472,176.6163,176.3758,176.4527,4377.0
2024-04-18 10:45:00,183.38,183.54,183.1,183.13,5267.0,176.3854,176.5393,176.1161,176.1449,5267.0
2024-04-18 10:50:00,183.13,183.53,182.99,183.53,6221.0,176.1449,176.5297,176.0103,176.5297,6221.0
2024-04-18 10:55:00,183.52,183.78,183.49,183.5,10060.0,176.5201,176.7701,176.4912,176.5008,10060.0
2024-04-18 11:00:00,183.48,183.5,183.27,183.4,4191.0,176.4816,176.5008,176.2796,176.4046,4191.0
2024-04-18 11:05:00,183.4,183.52,183.12,183.3,8762.0,176.4046,176.5201,176.1353,176.3085,8762.0
2024-04-18 11:10:00,183.32,183.4,183.27,183.37,3063.0,176.3277,176.4046,176.2796,176.3758,3063.0
2024-04-18 11:15:00,183.37,183.59,183.3,183.31,10087.0,176.3758,176.5874,176.3085,176.3181,10087.0
2024-04-18 11:20:00,183.34,183.53,183.31,183.45,2623.0,176.3469,176.5297,176.3181,176.4527,2623.0
2024-04-18 11:25:00,183.45,183.5,183.37,183.4,3667.0,176.4527,176.5008,176.3758,176.4046,3667.0
2024-04-18 11:30:00,183.37,183.41,183.14,183.14,8602.0,176.3758,176.4143,176.1546,176.1546,8602.0
2024-04-18 11:35:00,183.19,183.21,183.08,183.19,14270.0,176.2027,176.2219,176.0968,176.2027,14270.0
2024-04-18 11:40:00,183.15,183.19,182.81,182.96,33513.0,176.1642,176.2027,175.8371,175.9814,33513.0
2024-04-18 11:45:00,183.01,183.3,182.95,183.3,4577.0,176.0295,176.3085,175.9718,176.3085,4577.0
2024-04-18 11:50:00,183.25,183.39,183.12,183.33,6740.0,176.2604,176.395,176.1353,176.3373,6740.0
2024-04-18 11:55:00,183.37,183.41,183.2,183.37,6906.0,176.3758,176.4143,176.2123,176.3758,6906.0
2024-04-18 12:00:00,183.43,183.61,183.36,183.55,5685.0,176.4335,176.6066,176.3662,176.5489,5685.0
2024-04-18 12:05:00,183.53,183.72,183.45,183.72,8283.0,176.5297,176.7124,176.4527,176.7124,8283.0
2024-04-18 12:10:00,183.65,183.73,183.55,183.6,2293.0,176.6451,176.7221,176.5489,176.597,2293.0
2024-04-18 12:15:00,183.55,183.57,183.44,183.47,8368.0,176.5489,176.5682,176.4431,176.472,8368.0
2024-04-18 12:20:00,183.42,183.47,183.31,183.41,3930.0,176.4239,176.472,176.3181,176.4143,3930.0
2024-04-18 12:25:00,183.41,183.48,183.35,183.46,5574.0,176.4143,176.4816,176.3566,176.4624,5574.0
2024-04-18 12:30:00,183.41,183.55,183.3,183.36,5583.0,176.4143,176.5489,176.3085,176.3662,5583.0
2024-04-18 12:35:00,183.36,183.46,183.3,183.43,6609.0,176.3662,176.4624,176.3085,176.4335,6609.0
2024-04-18 12:40:00,183.42,183.49,183.19,183.29,30381.0,176.4239,176.4912,176.2027,176.2988,30381.0
2024-04-18 12:45:00,183.25,183.33,183.08,183.31,5975.0,176.2604,176.3373,176.0968,176.3181,5975.0
2024-04-18 12:50:00,183.28,183.43,183.26,183.26,5506.0,176.2892,176.4335,176.27,176.27,5506.0
2024-04-18 12:55:00,183.26,183.4,183.17,183.26,8487.0,176.27,176.4046,176.1834,176.27,8487.0
2024-04-18 13:00:00,183.24,183.61,183.23,183.43,9969.0,176.2507,176.6066,176.2411,176.4335,9969.0
2024-04-18 13:05:00,183.43,183.52,183.28,183.48,22417.0,176.4335,176.5201,176.2892,176.4816,22417.0
2024-04-18 13:10:00,183.53,183.54,183.39,183.53,3687.0,176.5297,176.5393,176.395,176.5297,3687.0
2024-04-18 13:15:00,183.59,183.59,183.35,183.43,4706.0,176.5874,176.5874,176.3566,176.4335,4706.0
2024-04-18 13:20:00,183.44,183.44,183.25,183.25,3350.0,176.4431,176.4431,176.2604,176.2604,3350.0
2024-04-18 13:25:00,183.25,183.47,183.21,183.47,4796.0,176.2604,176.472,176.2219,176.472,4796.0
2024-04-18 13:30:00,183.44,183.45,183.3,183.34,2675.0,176.4431,176.4527,176.3085,176.3469,2675.0
2024-04-18 13:35:00,183.34,183.4,183.22,183.36,6063.0,176.3469,176.4046,176.2315,176.3662,6063.0
2024-04-18 13:40:00,183.42,183.56,183.35,183.56,4925.0,176.4239,176.5585,176.3566,176.5585,4925.0
2024-04-18 13:45:00,183.56,183.9,183.56,183.9,8196.0,176.5585,176.8856,176.5585,176.8856,8196.0
2024-04-18 13:50:00,183.87,183.92,183.5,183.6,8470.0,176.8567,176.9048,176.5008,176.597,8470.0
2024-04-18 13:55:00,183.58,183.84,183.58,183.8,6666.0,176.5778,176.8279,176.5778,176.7894,6666.0
2024-04-18 14:00:00,183.81,183.87,183.66,183.71,6121.0,176.799,176.8567,176.6547,176.7028,6121.0
2024-04-18 14:05:00,183.71,183.78,183.51,183.53,6179.0,176.7028,176.7701,176.5104,176.5297,6179.0
2024-04-18 14:10:00,183.5,183.68,183.46,183.59,4422.0,176.5008,176.674,176.4624,176.5874,4422.0
2024-04-18 14:15:00,183.55,183.8,183.54,183.8,3694.0,176.5489,176.7894,176.5393,176.7894,3694.0
2024-04-18 14:20:00,183.76,183.96,183.76,183.85,6031.0,176.7509,176.9433,176.7509,176.8375,6031.0
2024-04-18 14:25:00,183.87,183.88,183.79,183.84,8061.0,176.8567,176.8663,176.7798,176.8279,8061.0
2024-04-18 14:30:00,183.9,184.02,183.84,183.9,24689.0,176.8856,177.001,176.8279,176.8856,24689.0
2024-04-18 14:35:00,183.87,184.07,183.84,184.0,14576.0,176.8567,177.0491,176.8279,176.9818,14576.0
2024-04-18 14:40:00,184.0,184.25,183.94,184.19,5246.0,176.9818,177.2222,176.924,177.1645,5246.0
2024-04-18 14:45:00,184.24,184.24,184.06,184.16,6677.0,177.2126,177.2126,177.0395,177.1357,6677.0
2024-04-18 14:50:00,184.15,184.15,183.97,184.06,4242.0,177.126,177.126,176.9529,177.0395,4242.0
2024-04-18 14:55:00,184.02,184.24,184.01,184.21,6323.0,177.001,177.2126,176.9914,177.1837,6323.0
2024-04-18 15:00:00,184.14,184.37,184.14,184.36,4484.0,177.1164,177.3376,177.1164,177.328,4484.0
2024-04-18 15:05:00,184.39,184.39,184.23,184.33,4600.0,177.3569,177.3569,177.203,177.2992,4600.0
2024-04-18 15:10:00,184.35,184.42,184.28,184.35,5507.0,177.3184,177.3857,177.2511,177.3184,5507.0
2024-04-18 15:15:00,184.39,184.44,184.25,184.3,5476.0,177.3569,177.405,177.2222,177.2703,5476.0
2024-04-18 15:20:00,184.29,184.47,184.28,184.46,7456.0,177.2607,177.4338,177.2511,177.4242,7456.0
2024-04-18 15:25:00,184.43,184.78,184.35,184.67,24060.0,177.3954,177.732,177.3184,177.6262,24060.0
2024-04-18 15:30:00,184.71,185.03,184.69,185.03,20142.0,177.6647,177.9725,177.6454,177.9725,20142.0
2024-04-18 15:35:00,185.04,185.08,184.92,184.96,16524.0,177.9821,178.0206,177.8667,177.9051,16524.0
2024-04-18 15:40:00,184.98,185.07,184.75,185.04,14765.0,177.9244,178.0109,177.7032,177.9821,14765.0
2024-04-18 15:45:00,185.05,185.25,184.95,185.12,20003.0,177.9917,178.1841,177.8955,178.059,20003.0
2024-04-18 15:50:00,185.12,185.25,184.8,184.83,37584.0,178.059,178.1841,177.7512,177.7801,37584.0
2024-04-18 15:55:00,184.89,184.94,184.58,184.83,76727.0,177.8378,177.8859,177.5396,177.7801,76727.0
2024-04-19 09:30:00,185.0,185.0,183.57,183.74,59662.0,177.9436,177.9436,176.5682,176.7317,59662.0
2024-04-19 09:35:00,183.82,184.71,183.75,184.55,13398.0,176.8086,177.6647,176.7413,177.5108,13398.0
2024-04-19 09:40:00,184.59,184.72,183.72,183.9,13904.0,177.5493,177.6743,176.7124,176.8856,13904.0
2024-04-19 09:45:00,183.95,183.97,183.3,183.58,8295.0,176.9337,176.9529,176.3085,176.5778,8295.0
2024-04-19 09:50:00,183.69,183.7,183.2,183.34,12547.0,176.6836,176.6932,176.2123,176.3469,12547.0
2024-04-19 09:55:00,183.28,183.56,183.06,183.55,5514.0,176.2892,176.5585,176.0776,176.5489,5514.0
2024-04-19 10:00:00,183.52,183.74,183.13,183.15,11874.0,176.5201,176.7317,176.1449,176.1642,11874.0
2024-04-19 10:05:00,183.06,183.25,182.92,183.1,43623.0,176.0776,176.2604,175.943,176.1161,43623.0
2024-04-19 10:10:00,183.05,183.21,182.91,183.03,41140.0,176.068,176.2219,175.9333,176.0488,41140.0
2024-04-19 10:15:00,183.02,183.56,182.84,183.44,25872.0,176.0391,176.5585,175.866,176.4431,25872.0
2024-04-19 10:20:00,183.37,183.73,183.34,183.69,18545.0,176.3758,176.7221,176.3469,176.6836,18545.0
2024-04-19 10:25:00,183.87,184.18,183.4,184.16,18660.0,176.8567,177.1549,176.4046,177.1357,18660.0
2024-04-19 10:30:00,184.23,184.6,184.13,184.28,6769.0,177.203,177.5589,177.1068,177.2511,6769.0
2024-04-19 10:35:00,184.15,184.37,184.0,184.21,55076.0,177.126,177.3376,176.9818,177.1837,55076.0
2024-04-19 10:40:00,184.14,184.29,184.03,184.25,5969.0,177.1164,177.2607,177.0106,177.2222,5969.0
2024-04-19 10:45:00,184.23,184.23,183.55,183.62,17224.0,177.203,177.203,176.5489,176.6163,17224.0
2024-04-19 10:50:00,183.52,183.55,183.29,183.42,10700.0,176.5201,176.5489,176.2988,176.4239,10700.0
2024-04-19 10:55:00,183.45,183.78,183.43,183.74,7895.0,176.4527,176.7701,176.4335,176.7317,7895.0
2024-04-19 11:00:00,183.68,184.14,183.64,184.14,9477.0,176.674,177.1164,176.6355,177.1164,9477.0
2024-04-19 11:05:00,184.16,184.39,184.11,184.39,7668.0,177.1357,177.3569,177.0876,177.3569,7668.0
2024-04-19 11:10:00,184.45,184.5,184.32,184.36,6796.0,177.4146,177.4627,177.2896,177.328,6796.0
2024-04-19 11:15:00,184.28,184.35,184.16,184.2,5602.0,177.2511,177.3184,177.1357,177.1741,5602.0
2024-04-19 11:20:00,184.14,184.24,184.0,184.23,7017.0,177.1164,177.2126,176.9818,177.203,7017.0
2024-04-19 11:25:00,184.12,184.14,184.0,184.1,6530.0,177.0972,177.1164,176.9818,177.0779,6530.0
2024-04-19 11:30:00,184.1,184.11,183.77,183.77,4097.0,177.0779,177.0876,176.7605,176.7605,4097.0
2024-04-19 11:35:00,183.84,183.88,183.7,183.72,8923.0,176.8279,176.8663,176.6932,176.7124,8923.0
2024-04-19 11:40:00,183.73,183.81,183.54,183.58,31496.0,176.7221,176.799,176.5393,176.5778,31496.0
2024-04-19 11:45:00,183.56,183.79,183.53,183.75,13130.0,176.5585,176.7798,176.5297,176.7413,13130.0
2024-04-19 11:50:00,183.71,184.1,183.71,184.07,15674.0,176.7028,177.0779,176.7028,177.0491,15674.0
2024-04-19 11:55:00,184.05,184.05,183.76,183.9,6000.0,177.0299,177.0299,176.7509,176.8856,6000.0
2024-04-19 12:00:00,183.87,184.35,183.87,184.35,5095.0,176.8567,177.3184,176.8567,177.3184,5095.0
2024-04-19 12:05:00,184.35,184.39,184.16,184.3,20440.0,177.3184,177.3569,177.1357,177.2703,20440.0
2024-04-19 12:10:00,184.34,184.34,184.09,184.15,11175.0,177.3088,177.3088,177.0683,177.126,11175.0
2024-04-19 12:15:00,184.12,184.38,184.1,184.16,5190.0,177.0972,177.3473,177.0779,177.1357,5190.0
2024-04-19 12:20:00,184.22,184.26,184.1,184.1,5152.0,177.1934,177.2318,177.0779,177.0779,5152.0
2024-04-19 12:25:00,184.18,184.55,184.12,184.52,9417.0,177.1549,177.5108,177.0972,177.4819,9417.0
2024-04-19 12:30:00,184.47,184.63,184.46,184.46,7000.0,177.4338,177.5877,177.4242,177.4242,7000.0
2024-04-19 12:35:00,184.52,184.71,184.24,184.66,18722.0,177.4819,177.6647,177.2126,177.6166,18722.0
2024-04-19 12:40:00,184.64,184.72,184.47,184.67,8139.0,177.5973,177.6743,177.4338,177.6262,8139.0
2024-04-19 12:45:00,184.53,184.64,184.47,184.54,3756.0,177.4915,177.5973,177.4338,177.5012,3756.0
2024-04-19 12:50:00,184.73,184.91,184.72,184.8,4537.0,177.6839,177.857,177.6743,177.7512,4537.0
2024-04-19 12:55:00,184.87,185.05,184.87,185.0,2494.0,177.8186,177.9917,177.8186,177.9436,2494.0
2024-04-19 13:00:00,185.0,185.09,184.93,185.09,4268.0,177.9436,178.0302,177.8763,178.0302,4268.0
2024-04-19 13:05:00,185.06,185.29,185.0,185.29,14036.0,178.0013,178.2226,177.9436,178.2226,14036.0
2024-04-19 13:10:00,185.24,185.24,184.97,185.03,5413.0,178.1745,178.1745,177.9148,177.9725,5413.0
2024-04-19 13:15:00,185.07,185.15,185.02,185.15,5958.0,178.0109,178.0879,177.9629,178.0879,5958.0
2024-04-19 13:20:00,185.13,185.14,185.04,185.05,5814.0,178.0687,178.0783,177.9821,177.9917,5814.0
2024-04-19 13:25:00,185.09,185.23,184.98,184.98,6962.0,178.0302,178.1648,177.9244,177.9244,6962.0
2024-04-19 13:30:00,185.05,185.15,185.03,185.06,3488.0,177.9917,178.0879,177.9725,178.0013,3488.0
2024-04-19 13:35:00,185.07,185.07,184.87,184.94,5758.0,178.0109,178.0109,177.8186,177.8859,5758.0
2024-04-19 13:40:00,184.98,185.06,184.94,185.06,6375.0,177.9244,178.0013,177.8859,178.0013,6375.0
2024-04-19 13:45:00,185.07,185.1,184.88,184.89,2978.0,178.0109,178.0398,177.8282,177.8378,2978.0
2024-04-19 13:50:00,184.9,184.92,184.63,184.68,5611.0,177.8474,177.8667,177.5877,177.6358,5611.0
2024-04-19 13:55:00,184.67,184.67,184.41,184.47,4620.0,177.6262,177.6262,177.3761,177.4338,4620.0
2024-04-19 14:00:00,184.5,184.63,184.48,184.53,4422.0,177.4627,177.5877,177.4435,177.4915,4422.0
2024-04-19 14:05:00,184.48,184.63,184.44,184.44,9896.0,177.4435,177.5877,177.405,177.405,9896.0
2024-04-19 14:10:00,184.37,184.42,184.33,184.34,2164.0,177.3376,177.3857,177.2992,177.3088,2164.0
2024-04-19 14:15:00,184.41,184.56,184.37,184.45,8644.0,177.3761,177.5204,177.3376,177.4146,8644.0
2024-04-19 14:20:00,184.43,184.52,184.37,184.37,3675.0,177.3954,177.4819,177.3376,177.3376,3675.0
2024-04-19 14:25:00,184.33,184.47,184.33,184.36,3965.0,177.2992,177.4338,177.2992,177.328,3965.0
2024-04-19 14:30:00,184.4,184.45,184.34,184.39,3186.0,177.3665,177.4146,177.3088,177.3569,3186.0
2024-04-19 14:35:00,184.34,184.41,184.18,184.18,5256.0,177.3088,177.3761,177.1549,177.1549,5256.0
2024-04-19 14:40:00,184.15,184.26,184.08,184.24,5109.0,177.126,177.2318,177.0587,177.2126,5109.0
2024-04-19 14:45:00,184.29,184.31,184.09,184.29,4172.0,177.2607,177.2799,177.0683,177.2607,4172.0
2024-04-19 14:50:00,184.29,184.29,184.15,184.2,1600.0,177.2607,177.2607,177.126,177.1741,1600.0
2024-04-19 14:55:00,184.17,184.27,184.17,184.24,4669.0,177.1453,177.2415,177.1453,177.2126,4669.0
2024-04-19 15:00:00,184.22,184.5,184.22,184.4,8171.0,177.1934,177.4627,177.1934,177.3665,8171.0
2024-04-19 15:05:00,184.37,184.38,184.13,184.31,13297.0,177.3376,177.3473,177.1068,177.2799,13297.0
2024-04-19 15:10:00,184.31,184.83,184.29,184.83,11862.0,177.2799,177.7801,177.2607,177.7801,11862.0
2024-04-19 15:15:00,184.81,184.82,184.23,184.38,32336.0,177.7609,177.7705,177.203,177.3473,32336.0
2024-04-19 15:20:00,184.46,185.03,184.42,184.99,14552.0,177.4242,177.9725,177.3857,177.934,14552.0
2024-04-19 15:25:00,184.98,185.07,184.88,185.0,7179.0,177.9244,178.0109,177.8282,177.9436,7179.0
2024-04-19 15:30:00,185.06,185.11,184.94,185.03,10306.0,178.0013,178.0494,177.8859,177.9725,10306.0
2024-04-19 15:35:00,185.02,185.12,184.93,185.01,14510.0,177.9629,178.059,177.8763,177.9532,14510.0
2024-04-19 15:40:00,185.04,185.16,184.97,185.13,18914.0,177.9821,178.0975,177.9148,178.0687,18914.0
2024-04-19 15:45:00,185.09,185.3,184.98,185.19,19760.0,178.0302,178.2322,177.9244,178.1264,19760.0
2024-04-19 15:50:00,185.15,185.62,185.05,185.61,35481.0,178.0879,178.54,177.9917,178.5303,35481.0
2024-04-19 15:55:00,185.59,185.59,184.98,185.02,76563.0,178.5111,178.5111,177.9244,177.9629,76563.0
2024-04-22 09:30:00,185.9,185.9,185.11,185.11,23472.0,178.8093,178.8093,178.0494,178.0494,23472.0
2024-04-22 09:35:00,185.33,185.76,185.32,185.67,7005.0,178.261,178.6746,178.2514,178.5881,7005.0
2024-04-22 09:40:00,185.45,185.91,185.44,185.53,4117.0,178.3765,178.8189,178.3668,178.4534,4117.0
2024-04-22 09:45:00,185.54,185.91,185.54,185.68,5033.0,178.463,178.8189,178.463,178.5977,5033.0
2024-04-22 09:50:00,185.7,185.85,185.35,185.72,6133.0,178.6169,178.7612,178.2803,178.6362,6133.0
2024-04-22 09:55:00,185.85,186.0,185.61,185.84,7859.0,178.7612,178.9055,178.5303,178.7516,7859.0
2024-04-22 10:00:00,185.89,185.89,185.72,185.73,4399.0,178.7997,178.7997,178.6362,178.6458,4399.0
2024-04-22 10:05:00,185.74,185.88,185.73,185.8,5002.0,178.6554,178.7901,178.6458,178.7131,5002.0
2024-04-22 10:10:00,185.8,185.8,185.39,185.45,7617.0,178.7131,178.7131,178.3187,178.3765,7617.0
2024-04-22 10:15:00,185.47,185.91,185.47,185.89,25688.0,178.3957,178.8189,178.3957,178.7997,25688.0
2024-04-22 10:20:00,185.94,186.24,185.8,186.18,10575.0,178.8478,179.1363,178.7131,179.0786,10575.0
2024-04-22 10:25:00,186.17,186.24,185.96,186.23,6750.0,179.069,179.1363,178.867,179.1267,6750.0
2024-04-22 10:30:00,186.19,186.38,186.08,186.26,6330.0,179.0882,179.271,178.9824,179.1556,6330.0
2024-04-22 10:35:00,186.28,186.31,186.03,186.26,5924.0,179.1748,179.2036,178.9343,179.1556,5924.0
2024-04-22 10:40:00,186.28,186.28,186.09,186.25,6312.0,179.1748,179.1748,178.992,179.1459,6312.0
2024-04-22 10:45:00,186.28,186.34,186.15,186.21,5582.0,179.1748,179.2325,179.0498,179.1075,5582.0
2024-04-22 10:50:00,186.27,186.45,186.1,186.31,8852.0,179.1652,179.3383,179.0017,179.2036,8852.0
2024-04-22 10:55:00,186.3,186.3,186.11,186.11,10632.0,179.194,179.194,179.0113,179.0113,10632.0
2024-04-22 11:00:00,186.14,186.35,186.09,186.16,7820.0,179.0401,179.2421,178.992,179.0594,7820.0
2024-04-22 11:05:00,186.16,186.25,186.06,186.06,10906.0,179.0594,179.1459,178.9632,178.9632,10906.0
2024-04-22 11:10:00,186.09,186.24,186.06,186.14,9224.0,178.992,179.1363,178.9632,179.0401,9224.0
2024-04-22 11:15:00,186.13,186.19,185.9,186.05,9421.0,179.0305,179.0882,178.8093,178.9536,9421.0
2024-04-22 11:20:00,186.09,186.31,186.05,186.12,13335.0,178.992,179.2036,178.9536,179.0209,13335.0
2024-04-22 11:25:00,186.08,186.15,185.83,185.94,18475.0,178.9824,179.0498,178.742,178.8478,18475.0
2024-04-22 11:30:00,185.92,186.02,185.5,185.5,13653.0,178.8285,178.9247,178.4245,178.4245,13653.0
2024-04-22 11:35:00,185.56,186.01,185.52,185.76,7654.0,178.4823,178.9151,178.4438,178.6746,7654.0
2024-04-22 11:40:00,185.81,185.82,185.55,185.58,4725.0,178.7227,178.7323,178.4726,178.5015,4725.0
2024-04-22 11:45:00,185.61,185.61,185.27,185.27,8405.0,178.5303,178.5303,178.2033,178.2033,8405.0
2024-04-22 11:50:00,185.34,185.34,185.06,185.19,4009.0,178.2706,178.2706,178.0013,178.1264,4009.0
2024-04-22 11:55:00,185.15,185.32,185.11,185.24,9248.0,178.0879,178.2514,178.0494,178.1745,9248.0
2024-04-22 12:00:00,185.2,185.21,184.76,184.97,10945.0,178.136,178.1456,177.7128,177.9148,10945.0
2024-04-22 12:05:00,185.02,185.38,185.02,185.3,9083.0,177.9629,178.3091,177.9629,178.2322,9083.0
2024-04-22 12:10:00,185.25,185.41,185.2,185.21,4837.0,178.1841,178.338,178.136,178.1456,4837.0
2024-04-22 12:15:00,185.24,185.31,185.17,185.21,8166.0,178.1745,178.2418,178.1071,178.1456,8166.0
2024-04-22 12:20:00,185.22,185.44,185.14,185.44,10114.0,178.1552,178.3668,178.0783,178.3668,10114.0
2024-04-22 12:25:00,185.43,185.48,185.23,185.31,9323.0,178.3572,178.4053,178.1648,178.2418,9323.0
2024-04-22 12:30:00,185.33,185.39,185.19,185.29,5126.0,178.261,178.3187,178.1264,178.2226,5126.0
2024-04-22 12:35:00,185.36,185.44,185.05,185.19,5960.0,178.2899,178.3668,177.9917,178.1264,5960.0
2024-04-22 12:40:00,185.19,185.24,185.08,185.15,3330.0,178.1264,178.1745,178.0206,178.0879,3330.0
2024-04-22 12:45:00,185.15,185.19,185.08,185.13,7784.0,178.0879,178.1264,178.0206,178.0687,7784.0
2024-04-22 12:50:00,185.18,185.19,184.83,184.83,18689.0,178.1168,178.1264,177.7801,177.7801,18689.0
2024-04-22 12:55:00,184.85,185.07,184.8,185.03,20297.0,177.7993,178.0109,177.7512,177.9725,20297.0
2024-04-22 13:00:00,185.05,185.06,184.89,185.02,12584.0,177.9917,178.0013,177.8378,177.9629,12584.0
2024-04-22 13:05:00,185.0,185.09,184.9,185.06,8467.0,177.9436,178.0302,177.8474,178.0013,8467.0
2024-04-22 13:10:00,185.03,185.15,184.94,184.97,7854.0,177.9725,178.0879,177.8859,177.9148,7854.0
2024-04-22 13:15:00,184.97,185.02,184.88,185.0,8288.0,177.9148,177.9629,177.8282,177.9436,8288.0
2024-04-22 13:20:00,185.01,185.14,185.0,185.09,5669.0,177.9532,178.0783,177.9436,178.0302,5669.0
2024-04-22 13:25:00,185.05,185.16,185.02,185.11,6877.0,177.9917,178.0975,177.9629,178.0494,6877.0
2024-04-22 13:30:00,185.07,185.28,185.03,185.28,9086.0,178.0109,178.2129,177.9725,178.2129,9086.0
2024-04-22 13:35:00,185.27,185.55,185.26,185.55,3357.0,178.2033,178.4726,178.1937,178.4726,3357.0
2024-04-22 13:40:00,185.55,185.67,185.52,185.52,3492.0,178.4726,178.5881,178.4438,178.4438,3492.0
2024-04-22 13:45:00,185.56,185.93,185.56,185.77,11633.0,178.4823,178.8381,178.4823,178.6842,11633.0
2024-04-22 13:50:00,185.82,186.02,185.74,185.86,7948.0,178.7323,178.9247,178.6554,178.7708,7948.0
2024-04-22 13:55:00,185.8,186.09,185.78,186.04,7074.0,178.7131,178.992,178.6939,178.9439,7074.0
2024-04-22 14:00:00,186.03,186.06,185.86,185.86,4749.0,178.9343,178.9632,178.7708,178.7708,4749.0
2024-04-22 14:05:00,185.84,185.9,185.66,185.88,7974.0,178.7516,178.8093,178.5784,178.7901,7974.0
2024-04-22 14:10:00,185.81,185.91,185.7,185.71,8052.0,178.7227,178.8189,178.6169,178.6265,8052.0
2024-04-22 14:15:00,185.67,185.73,185.55,185.64,8475.0,178.5881,178.6458,178.4726,178.5592,8475.0
2024-04-22 14:20:00,185.64,185.92,185.64,185.92,8521.0,178.5592,178.8285,178.5592,178.8285,8521.0
2024-04-22 14:25:00,185.9,185.9,185.72,185.81,11965.0,178.8093,178.8093,178.6362,178.7227,11965.0
2024-04-22 14:30:00,185.78,186.06,185.76,186.06,10730.0,178.6939,178.9632,178.6746,178.9632,10730.0
2024-04-22 14:35:00,186.07,186.17,185.88,185.92,7128.0,178.9728,179.069,178.7901,178.8285,7128.0
2024-04-22 14:40:00,185.94,185.96,185.72,185.72,6882.0,178.8478,178.867,178.6362,178.6362,6882.0
2024-04-22 14:45:00,185.72,185.96,185.64,185.79,13719.0,178.6362,178.867,178.5592,178.7035,13719.0
2024-04-22 14:50:00,185.74,185.75,185.6,185.65,7962.0,178.6554,178.665,178.5207,178.5688,7962.0
2024-04-22 14:55:00,185.63,185.85,185.61,185.82,13063.0,178.5496,178.7612,178.5303,178.7323,13063.0
2024-04-22 15:00:00,185.8,185.89,185.64,185.64,10501.0,178.7131,178.7997,178.5592,178.5592,10501.0
2024-04-22 15:05:00,185.67,185.72,185.47,185.47,8221.0,178.5881,178.6362,178.3957,178.3957,8221.0
2024-04-22 15:10:00,185.48,185.62,185.36,185.58,7153.0,178.4053,178.54,178.2899,178.5015,7153.0
2024-04-22 15:15:00,185.56,185.6,185.52,185.57,7082.0,178.4823,178.5207,178.4438,178.4919,7082.0
2024-04-22 15:20:00,185.54,185.58,185.33,185.43,8197.0,178.463,178.5015,178.261,178.3572,8197.0
2024-04-22 15:25:00,185.47,185.48,185.25,185.32,9217.0,178.3957,178.4053,178.1841,178.2514,9217.0
2024-04-22 15:30:00,185.24,185.41,185.24,185.25,21625.0,178.1745,178.338,178.1745,178.1841,21625.0
2024-04-22 15:35:00,185.23,185.53,185.12,185.48,27072.0,178.1648,178.4534,178.059,178.4053,27072.0
2024-04-22 15:40:00,185.48,185.68,185.4,185.68,21556.0,178.4053,178.5977,178.3284,178.5977,21556.0
2024-04-22 15:45:00,185.68,185.82,185.59,185.77,21531.0,178.5977,178.7323,178.5111,178.6842,21531.0
2024-04-22 15:50:00,185.78,186.24,185.7,186.17,32440.0,178.6939,179.1363,178.6169,179.069,32440.0
2024-04-22 15:55:00,186.15,186.39,185.99,186.37,100557.0,179.0498,179.2806,178.8959,179.2614,100557.0
2024-04-23 09:30:00,185.83,187.32,185.83,186.7,64869.0,178.742,180.1751,178.742,179.5788,64869.0
2024-04-23 09:35:00,186.54,187.74,186.52,187.42,11663.0,179.4249,180.5791,179.4056,180.2713,11663.0
2024-04-23 09:40:00,187.38,187.67,187.14,187.19,5260.0,180.2328,180.5118,180.002,180.0501,5260.0
2024-04-23 09:45:00,187.36,187.97,187.09,187.84,7433.0,180.2136,180.8003,179.9539,180.6753,7433.0
2024-04-23 09:50:00,187.7,187.97,187.61,187.8,8266.0,180.5406,180.8003,180.4541,180.6368,8266.0
2024-04-23 09:55:00,187.9,188.0,187.48,187.59,6389.0,180.733,180.8292,180.329,180.4348,6389.0
2024-04-23 10:00:00,187.7,187.71,187.4,187.54,8340.0,180.5406,180.5502,180.2521,180.3867,8340.0
2024-04-23 10:05:00,187.53,187.67,187.44,187.59,6961.0,180.3771,180.5118,180.2905,180.4348,6961.0
2024-04-23 10:10:00,187.57,187.69,187.54,187.63,9525.0,180.4156,180.531,180.3867,180.4733,9525.0
2024-04-23 10:15:00,187.68,187.88,187.47,187.88,14056.0,180.5214,180.7138,180.3194,180.7138,14056.0
2024-04-23 10:20:00,187.87,187.95,187.67,187.73,9544.0,180.7041,180.7811,180.5118,180.5695,9544.0
2024-04-23 10:25:00,187.71,187.71,187.45,187.63,10129.0,180.5502,180.5502,180.3002,180.4733,10129.0
2024-04-23 10:30:00,187.63,187.77,187.14,187.23,20975.0,180.4733,180.608,180.002,180.0886,20975.0
2024-04-23 10:35:00,187.22,187.32,186.87,187.0,6009.0,180.0789,180.1751,179.7423,179.8673,6009.0
2024-04-23 10:40:00,187.0,187.07,186.87,186.94,5553.0,179.8673,179.9347,179.7423,179.8096,5553.0
2024-04-23 10:45:00,186.91,187.33,186.85,187.33,7470.0,179.7808,180.1847,179.7231,180.1847,7470.0
2024-04-23 10:50:00,187.4,187.4,187.1,187.11,16510.0,180.2521,180.2521,179.9635,179.9731,16510.0
2024-04-23 10:55:00,187.03,187.32,187.0,187.31,3911.0,179.8962,180.1751,179.8673,180.1655,3911.0
2024-04-23 11:00:00,187.33,187.43,187.18,187.34,6970.0,180.1847,180.2809,180.0405,180.1944,6970.0
2024-04-23 11:05:00,187.3,187.3,187.19,187.27,1903.0,180.1559,180.1559,180.0501,180.127,1903.0
2024-04-23 11:10:00,187.28,187.34,187.11,187.27,8495.0,180.1367,180.1944,179.9731,180.127,8495.0
2024-04-23 11:15:00,187.17,187.28,187.17,187.25,5429.0,180.0308,180.1367,180.0308,180.1078,5429.0
2024-04-23 11:20:00,187.2,187.27,187.06,187.11,2812.0,180.0597,180.127,179.925,179.9731,2812.0
2024-04-23 11:25:00,187.06,187.18,186.98,187.09,4371.0,179.925,180.0405,179.8481,179.9539,4371.0
2024-04-23 11:30:00,187.09,187.13,186.96,187.05,7353.0,179.9539,179.9924,179.8289,179.9154,7353.0
2024-04-23 11:35:00,187.1,187.32,187.02,187.32,8202.0,179.9635,180.1751,179.8866,180.1751,8202.0
2024-04-23 11:40:00,187.28,187.4,187.26,187.26,5850.0,180.1367,180.2521,180.1174,180.1174,5850.0
2024-04-23 11:45:00,187.24,187.24,187.1,187.19,5862.0,180.0982,180.0982,179.9635,180.0501,5862.0
2024-04-23 11:50:00,187.21,187.36,187.07,187.16,10941.0,180.0693,180.2136,179.9347,180.0212,10941.0
2024-04-23 11:55:00,187.19,187.37,187.15,187.36,9098.0,180.0501,180.2232,180.0116,180.2136,9098.0
2024-04-23 12:00:00,187.33,187.54,187.22,187.54,9956.0,180.1847,180.3867,180.0789,180.3867,9956.0
2024-04-23 12:05:00,187.52,187.93,187.52,187.93,7641.0,180.3675,180.7619,180.3675,180.7619,7641.0
2024-04-23 12:10:00,188.0,188.07,187.86,187.99,5601.0,180.8292,180.8965,180.6945,180.8196,5601.0
2024-04-23 12:15:00,188.06,188.12,187.97,188.09,7594.0,180.8869,180.9446,180.8003,180.9158,7594.0
2024-04-23 12:20:00,188.09,188.16,187.75,187.93,14635.0,180.9158,180.9831,180.5887,180.7619,14635.0
2024-04-23 12:25:00,187.89,188.15,187.88,188.09,4023.0,180.7234,180.9735,180.7138,180.9158,4023.0
2024-04-23 12:30:00,188.07,188.23,187.94,188.0,12856.0,180.8965,181.0504,180.7715,180.8292,12856.0
2024-04-23 12:35:00,187.99,187.99,187.51,187.69,23018.0,180.8196,180.8196,180.3579,180.531,23018.0
2024-04-23 12:40:00,187.69,187.96,187.54,187.86,4276.0,180.531,180.7907,180.3867,180.6945,4276.0
2024-04-23 12:45:00,187.89,187.92,187.7,187.7,2303.0,180.7234,180.7522,180.5406,180.5406,2303.0
2024-04-23 12:50:00,187.75,187.8,187.54,187.56,2356.0,180.5887,180.6368,180.3867,180.406,2356.0
2024-04-23 12:55:00,187.56,187.67,187.43,187.44,6500.0,180.406,180.5118,180.2809,180.2905,6500.0
2024-04-23 13:00:00,187.54,187.6,187.48,187.6,903.0,180.3867,180.4444,180.329,180.4444,903.0
2024-04-23 13:05:00,187.53,187.64,187.41,187.44,5922.0,180.3771,180.4829,180.2617,180.2905,5922.0
2024-04-23 13:10:00,187.51,187.59,187.43,187.46,4134.0,180.3579,180.4348,180.2809,180.3098,4134.0
2024-04-23 13:15:00,187.42,187.5,186.9,186.92,14483.0,180.2713,180.3483,179.7711,179.7904,14483.0
2024-04-23 13:20:00,186.99,187.3,186.99,187.1,5008.0,179.8577,180.1559,179.8577,179.9635,5008.0
2024-04-23 13:25:00,187.18,187.28,187.1,187.15,4320.0,180.0405,180.1367,179.9635,180.0116,4320.0
2024-04-23 13:30:00,187.13,187.21,187.05,187.05,4643.0,179.9924,180.0693,179.9154,179.9154,4643.0
2024-04-23 13:35:00,187.0,187.21,186.88,187.21,7334.0,179.8673,180.0693,179.7519,180.0693,7334.0
2024-04-23 13:40:00,187.27,187.31,187.07,187.07,2638.0,180.127,180.1655,179.9347,179.9347,2638.0
2024-04-23 13:45:00,187.08,187.2,187.05,187.19,4035.0,179.9443,180.0597,179.9154,180.0501,4035.0
2024-04-23 13:50:00,187.15,187.32,187.14,187.25,5761.0,180.0116,180.1751,180.002,180.1078,5761.0
2024-04-23 13:55:00,187.29,187.35,187.18,187.3,6932.0,180.1463,180.204,180.0405,180.1559,6932.0
2024-04-23 14:00:00,187.29,187.51,187.28,187.35,18425.0,180.1463,180.3579,180.1367,180.204,18425.0
2024-04-23 14:05:00,187.28,187.32,187.11,187.19,8762.0,180.1367,180.1751,179.9731,180.0501,8762.0
2024-04-23 14:10:00,187.22,187.33,187.11,187.16,4964.0,180.0789,180.1847,179.9731,180.0212,4964.0
2024-04-23 14:15:00,187.17,187.32,187.17,187.21,4201.0,180.0308,180.1751,180.0308,180.0693,4201.0
2024-04-23 14:20:00,187.21,187.35,187.09,187.3,7270.0,180.0693,180.204,179.9539,180.1559,7270.0
2024-04-23 14:25:00,187.33,187.43,187.15,187.17,8841.0,180.1847,180.2809,180.0116,180.0308,8841.0
2024-04-23 14:30:00,187.22,187.33,187.18,187.18,2214.0,180.0789,180.1847,180.0405,180.0405,2214.0
2024-04-23 14:35:00,187.21,187.25,187.18,187.23,4367.0,180.0693,180.1078,180.0405,180.0886,4367.0
2024-04-23 14:40:00,187.24,187.3,187.12,187.14,9422.0,180.0982,180.1559,179.9828,180.002,9422.0
2024-04-23 14:45:00,187.25,187.25,187.1,187.1,6161.0,180.1078,180.1078,179.9635,179.9635,6161.0
2024-04-23 14:50:00,187.12,187.19,187.08,187.18,5760.0,179.9828,180.0501,179.9443,180.0405,5760.0
2024-04-23 14:55:00,187.16,187.34,187.14,187.33,5240.0,180.0212,180.1944,180.002,180.1847,5240.0
2024-04-23 15:00:00,187.29,187.35,187.19,187.19,3486.0,180.1463,180.204,180.0501,180.0501,3486.0
2024-04-23 15:05:00,187.23,187.25,187.16,187.17,3859.0,180.0886,180.1078,180.0212,180.0308,3859.0
2024-04-23 15:10:00,187.17,187.3,187.01,187.25,14604.0,180.0308,180.1559,179.8769,180.1078,14604.0
2024-04-23 15:15:00,187.24,187.3,187.19,187.24,4130.0,180.0982,180.1559,180.0501,180.0982,4130.0
2024-04-23 15:20:00,187.28,187.47,187.28,187.39,6255.0,180.1367,180.3194,180.1367,180.2425,6255.0
2024-04-23 15:25:00,187.4,187.53,187.4,187.46,6370.0,180.2521,180.3771,180.2521,180.3098,6370.0
2024-04-23 15:30:00,187.41,187.42,187.31,187.35,6984.0,180.2617,180.2713,180.1655,180.204,6984.0
2024-04-23 15:35:00,187.34,187.5,187.33,187.45,7786.0,180.1944,180.3483,180.1847,180.3002,7786.0
2024-04-23 15:40:00,187.5,187.59,187.36,187.41,13299.0,180.3483,180.4348,180.2136,180.2617,13299.0
2024-04-23 15:45:00,187.39,187.41,187.22,187.41,13147.0,180.2425,180.2617,180.0789,180.2617,13147.0
2024-04-23 15:50:00,187.39,187.62,187.26,187.36,29396.0,180.2425,180.4637,180.1174,180.2136,29396.0
2024-04-23 15:55:00,187.36,187.4,186.96,187.07,78430.0,180.2136,180.2521,179.8289,179.9347,78430.0
2024-04-24 09:30:00,185.89,186.25,184.91,185.22,22630.0,178.7997,179.1459,177.857,178.1552,22630.0
2024-04-24 09:35:00,185.47,185.57,185.13,185.36,6365.0,178.3957,178.4919,178.0687,178.2899,6365.0
2024-04-24 09:40:00,185.37,185.82,185.3,185.63,7212.0,178.2995,178.7323,178.2322,178.5496,7212.0
2024-04-24 09:45:00,185.61,185.62,185.28,185.52,7235.0,178.5303,178.54,178.2129,178.4438,7235.0
2024-04-24 09:50:00,185.6,186.23,185.52,186.23,10841.0,178.5207,179.1267,178.4438,179.1267,10841.0
2024-04-24 09:55:00,186.25,186.57,185.93,186.04,13403.0,179.1459,179.4537,178.8381,178.9439,13403.0
2024-04-24 10:00:00,186.0,186.2,185.9,185.9,7790.0,178.9055,179.0978,178.8093,178.8093,7790.0
2024-04-24 10:05:00,185.95,186.09,185.83,186.09,4407.0,178.8574,178.992,178.742,178.992,4407.0
2024-04-24 10:10:00,186.14,186.24,186.0,186.17,6019.0,179.0401,179.1363,178.9055,179.069,6019.0
2024-04-24 10:15:00,186.22,186.52,186.15,186.24,14712.0,179.1171,179.4056,179.0498,179.1363,14712.0
2024-04-24 10:20:00,186.38,186.56,186.31,186.49,4560.0,179.271,179.4441,179.2036,179.3768,4560.0
2024-04-24 10:25:00,186.51,186.88,186.51,186.75,9985.0,179.396,179.7519,179.396,179.6269,9985.0
2024-04-24 10:30:00,186.84,186.98,186.72,186.9,5374.0,179.7134,179.8481,179.598,179.7711,5374.0
2024-04-24 10:35:00,186.93,187.11,186.85,187.11,5414.0,179.8,179.9731,179.7231,179.9731,5414.0
2024-04-24 10:40:00,187.16,187.17,186.76,186.85,7373.0,180.0212,180.0308,179.6365,179.7231,7373.0
2024-04-24 10:45:00,186.75,187.09,186.66,187.01,6856.0,179.6269,179.9539,179.5403,179.8769,6856.0
2024-04-24 10:50:00,187.02,187.37,186.95,187.37,12529.0,179.8866,180.2232,179.8192,180.2232,12529.0
2024-04-24 10:55:00,187.33,187.59,187.33,187.53,5741.0,180.1847,180.4348,180.1847,180.3771,5741.0
2024-04-24 11:00:00,187.53,187.76,187.45,187.76,10340.0,180.3771,180.5983,180.3002,180.5983,10340.0
2024-04-24 11:05:00,187.75,187.78,187.3,187.42,6925.0,180.5887,180.6176,180.1559,180.2713,6925.0
2024-04-24 11:10:00,187.45,187.49,187.26,187.39,3674.0,180.3002,180.3386,180.1174,180.2425,3674.0
2024-04-24 11:15:00,187.44,187.59,187.22,187.31,4149.0,180.2905,180.4348,180.0789,180.1655,4149.0
2024-04-24 11:20:00,187.21,187.46,187.21,187.46,2072.0,180.0693,180.3098,180.0693,180.3098,2072.0
2024-04-24 11:25:00,187.49,187.78,187.43,187.77,4046.0,180.3386,180.6176,180.2809,180.608,4046.0
2024-04-24 11:30:00,187.71,187.73,187.5,187.66,4805.0,180.5502,180.5695,180.3483,180.5022,4805.0
2024-04-24 11:35:00,187.71,187.71,187.38,187.49,22036.0,180.5502,180.5502,180.2328,180.3386,22036.0
2024-04-24 11:40:00,187.52,187.73,187.48,187.66,11528.0,180.3675,180.5695,180.329,180.5022,11528.0
2024-04-24 11:45:00,187.62,187.66,187.46,187.65,2230.0,180.4637,180.5022,180.3098,180.4925,2230.0
2024-04-24 11:50:00,187.7,187.8,187.64,187.71,4956.0,180.5406,180.6368,180.4829,180.5502,4956.0
2024-04-24 11:55:00,187.8,187.84,187.55,187.73,16161.0,180.6368,180.6753,180.3964,180.5695,16161.0
2024-04-24 12:00:00,187.73,188.2,187.68,188.05,33457.0,180.5695,181.0216,180.5214,180.8773,33457.0
2024-04-24 12:05:00,188.05,188.23,188.04,188.05,2879.0,180.8773,181.0504,180.8677,180.8773,2879.0
2024-04-24 12:10:00,188.11,188.25,188.1,188.15,5812.0,180.935,181.0697,180.9254,180.9735,5812.0
2024-04-24 12:15:00,188.17,188.19,188.04,188.06,9186.0,180.9927,181.0119,180.8677,180.8869,9186.0
2024-04-24 12:20:00,188.08,188.45,188.04,188.33,14787.0,180.9061,181.262,180.8677,181.1466,14787.0
2024-04-24 12:25:00,188.32,188.36,188.13,188.21,18551.0,181.137,181.1755,180.9542,181.0312,18551.0
2024-04-24 12:30:00,188.21,188.25,187.9,187.96,12706.0,181.0312,181.0697,180.733,180.7907,12706.0
2024-04-24 12:35:00,187.92,187.97,187.62,187.85,7500.0,180.7522,180.8003,180.4637,180.6849,7500.0
2024-04-24 12:40:00,187.85,187.97,187.68,187.89,7847.0,180.6849,180.8003,180.5214,180.7234,7847.0
2024-04-24 12:45:00,187.92,187.97,187.78,187.85,5530.0,180.7522,180.8003,180.6176,180.6849,5530.0
2024-04-24 12:50:00,187.89,188.02,187.82,188.02,9175.0,180.7234,180.8484,180.6561,180.8484,9175.0
2024-04-24 12:55:00,188.0,188.1,187.82,187.93,5208.0,180.8292,180.9254,180.6561,180.7619,5208.0
2024-04-24 13:00:00,187.93,188.29,187.86,188.14,11162.0,180.7619,181.1081,180.6945,180.9638,11162.0
2024-04-24 13:05:00,188.14,188.44,188.13,188.36,6654.0,180.9638,181.2524,180.9542,181.1755,6654.0
2024-04-24 13:10:00,188.39,188.61,188.34,188.44,12322.0,181.2043,181.4159,181.1562,181.2524,12322.0
2024-04-24 13:15:00,188.4,188.64,188.39,188.5,6119.0,181.2139,181.4448,181.2043,181.3101,6119.0
2024-04-24 13:20:00,188.38,188.56,188.3,188.34,5551.0,181.1947,181.3678,181.1177,181.1562,5551.0
2024-04-24 13:25:00,188.33,188.51,188.33,188.4,4262.0,181.1466,181.3197,181.1466,181.2139,4262.0
2024-04-24 13:30:00,188.49,188.62,188.35,188.57,14965.0,181.3005,181.4255,181.1658,181.3774,14965.0
2024-04-24 13:35:00,188.6,188.72,188.56,188.68,5132.0,181.4063,181.5217,181.3678,181.4833,5132.0
2024-04-24 13:40:00,188.7,188.89,188.62,188.63,13064.0,181.5025,181.6852,181.4255,181.4352,13064.0
2024-04-24 13:45:00,188.65,188.66,188.51,188.54,2513.0,181.4544,181.464,181.3197,181.3486,2513.0
2024-04-24 13:50:00,188.49,188.66,188.37,188.4,8166.0,181.3005,181.464,181.1851,181.2139,8166.0
2024-04-24 13:55:00,188.43,188.65,188.35,188.64,3770.0,181.2428,181.4544,181.1658,181.4448,3770.0
2024-04-24 14:00:00,188.59,188.78,188.55,188.55,7573.0,181.3967,181.5794,181.3582,181.3582,7573.0
2024-04-24 14:05:00,188.56,188.58,188.32,188.5,5984.0,181.3678,181.3871,181.137,181.3101,5984.0
2024-04-24 14:10:00,188.55,188.57,188.44,188.45,6816.0,181.3582,181.3774,181.2524,181.262,6816.0
2024-04-24 14:15:00,188.41,188.55,188.37,188.48,6229.0,181.2235,181.3582,181.1851,181.2909,6229.0
2024-04-24 14:20:00,188.44,188.53,188.31,188.31,5032.0,181.2524,181.339,181.1274,181.1274,5032.0
2024-04-24 14:25:00,188.23,188.37,188.21,188.31,10873.0,181.0504,181.1851,181.0312,181.1274,10873.0
2024-04-24 14:30:00,188.43,188.49,188.32,188.43,7444.0,181.2428,181.3005,181.137,181.2428,7444.0
2024-04-24 14:35:00,188.48,188.68,188.43,188.68,5081.0,181.2909,181.4833,181.2428,181.4833,5081.0
2024-04-24 14:40:00,188.63,188.75,188.54,188.72,8605.0,181.4352,181.5506,181.3486,181.5217,8605.0
2024-04-24 14:45:00,188.72,188.72,188.42,188.44,7137.0,181.5217,181.5217,181.2332,181.2524,7137.0
2024-04-24 14:50:00,188.46,188.46,188.22,188.28,6044.0,181.2716,181.2716,181.0408,181.0985,6044.0
2024-04-24 14:55:00,188.25,188.31,188.16,188.17,11557.0,181.0697,181.1274,180.9831,180.9927,11557.0
2024-04-24 15:00:00,188.12,188.12,187.81,187.95,11836.0,180.9446,180.9446,180.6464,180.7811,11836.0
2024-04-24 15:05:00,187.99,188.13,187.83,188.13,7039.0,180.8196,180.9542,180.6657,180.9542,7039.0
2024-04-24 15:10:00,188.18,188.19,188.0,188.08,12486.0,181.0023,181.0119,180.8292,180.9061,12486.0
2024-04-24 15:15:00,188.06,188.23,187.94,188.22,17382.0,180.8869,181.0504,180.7715,181.0408,17382.0
2024-04-24 15:20:00,188.27,188.37,188.1,188.37,12692.0,181.0889,181.1851,180.9254,181.1851,12692.0
2024-04-24 15:25:00,188.36,188.49,188.36,188.39,14520.0,181.1755,181.3005,181.1755,181.2043,14520.0
2024-04-24 15:30:00,188.43,188.46,188.21,188.32,18061.0,181.2428,181.2716,181.0312,181.137,18061.0
2024-04-24 15:35:00,188.29,188.45,188.18,188.18,13567.0,181.1081,181.262,181.0023,181.0023,13567.0
2024-04-24 15:40:00,188.18,188.27,188.06,188.16,32154.0,181.0023,181.0889,180.8869,180.9831,32154.0
2024-04-24 15:45:00,188.16,188.16,187.86,187.86,22370.0,180.9831,180.9831,180.6945,180.6945,22370.0
2024-04-24 15:50:00,187.89,188.39,187.72,188.29,46074.0,180.7234,181.2043,180.5599,181.1081,46074.0
2024-04-24 15:55:00,188.24,188.58,188.11,188.16,121168.0,181.06,181.3871,180.935,180.9831,121168.0
2024-04-25 09:30:00,188.8,189.21,188.57,189.09,18542.0,181.5987,181.993,181.3774,181.8776,18542.0
2024-04-25 09:35:00,189.06,189.07,188.13,188.44,5506.0,181.8488,181.8584,180.9542,181.2524,5506.0
2024-04-25 09:40:00,188.22,188.49,187.85,187.85,3813.0,181.0408,181.3005,180.6849,180.6849,3813.0
2024-04-25 09:45:00,187.84,188.1,187.66,187.66,3069.0,180.6753,180.9254,180.5022,180.5022,3069.0
2024-04-25 09:50:00,187.4,187.4,186.55,186.78,3838.0,180.2521,180.2521,179.4345,179.6557,3838.0
2024-04-25 09:55:00,186.71,186.71,186.39,186.52,1624.0,179.5884,179.5884,179.2806,179.4056,1624.0
2024-04-25 10:00:00,186.44,186.82,186.38,186.64,6614.0,179.3287,179.6942,179.271,179.5211,6614.0
2024-04-25 10:05:00,186.7,186.7,186.16,186.31,8043.0,179.5788,179.5788,179.0594,179.2036,8043.0
2024-04-25 10:10:00,186.31,186.93,186.31,186.93,4041.0,179.2036,179.8,179.2036,179.8,4041.0
2024-04-25 10:15:00,186.74,186.92,186.49,186.62,2510.0,179.6172,179.7904,179.3768,179.5018,2510.0
2024-04-25 10:20:00,186.63,186.79,186.42,186.42,2200.0,179.5114,179.6653,179.3095,179.3095,2200.0
2024-04-25 10:25:00,186.37,186.37,186.08,186.09,3295.0,179.2614,179.2614,178.9824,178.992,3295.0
2024-04-25 10:30:00,186.09,186.24,185.82,186.21,5586.0,178.992,179.1363,178.7323,179.1075,5586.0
2024-04-25 10:35:00,186.27,186.53,185.92,185.95,8640.0,179.1652,179.4153,178.8285,178.8574,8640.0
2024-04-25 10:40:00,186.14,186.26,185.96,186.11,2112.0,179.0401,179.1556,178.867,179.0113,2112.0
2024-04-25 10:45:00,186.14,186.38,186.04,186.05,3383.0,179.0401,179.271,178.9439,178.9536,3383.0
2024-04-25 10:50:00,186.13,186.25,186.02,186.23,3336.0,179.0305,179.1459,178.9247,179.1267,3336.0
2024-04-25 10:55:00,186.18,186.65,186.12,186.61,4074.0,179.0786,179.5307,179.0209,179.4922,4074.0
2024-04-25 11:00:00,186.49,186.52,186.19,186.19,4393.0,179.3768,179.4056,179.0882,179.0882,4393.0
2024-04-25 11:05:00,186.23,186.37,186.17,186.37,4185.0,179.1267,179.2614,179.069,179.2614,4185.0
2024-04-25 11:10:00,186.33,186.41,186.23,186.41,2334.0,179.2229,179.2998,179.1267,179.2998,2334.0
2024-04-25 11:15:00,186.27,186.55,186.24,186.52,7053.0,179.1652,179.4345,179.1363,179.4056,7053.0
2024-04-25 11:20:00,186.46,186.63,186.34,186.6,3221.0,179.3479,179.5114,179.2325,179.4826,3221.0
2024-04-25 11:25:00,186.66,186.68,186.27,186.3,4404.0,179.5403,179.5595,179.1652,179.194,4404.0
2024-04-25 11:30:00,186.34,186.4,185.95,186.02,6402.0,179.2325,179.2902,178.8574,178.9247,6402.0
2024-04-25 11:35:00,186.09,186.12,186.0,186.1,1140.0,178.992,179.0209,178.9055,179.0017,1140.0
2024-04-25 11:40:00,186.05,186.43,186.05,186.41,2889.0,178.9536,179.3191,178.9536,179.2998,2889.0
2024-04-25 11:45:00,186.4,186.44,186.22,186.27,4646.0,179.2902,179.3287,179.1171,179.1652,4646.0
2024-04-25 11:50:00,186.27,186.29,186.17,186.17,4185.0,179.1652,179.1844,179.069,179.069,4185.0
2024-04-25 11:55:00,186.13,186.23,186.0,186.17,8643.0,179.0305,179.1267,178.9055,179.069,8643.0
2024-04-25 12:00:00,186.21,186.21,185.92,186.12,3956.0,179.1075,179.1075,178.8285,179.0209,3956.0
2024-04-25 12:05:00,186.18,186.46,186.14,186.44,2402.0,179.0786,179.3479,179.0401,179.3287,2402.0
2024-04-25 12:10:00,186.36,186.36,186.18,186.3,12185.0,179.2517,179.2517,179.0786,179.194,12185.0
2024-04-25 12:15:00,186.3,186.32,186.08,186.08,3644.0,179.194,179.2133,178.9824,178.9824,3644.0
2024-04-25 12:20:00,186.04,186.15,186.04,186.15,2646.0,178.9439,179.0498,178.9439,179.0498,2646.0
2024-04-25 12:25:00,186.15,186.15,185.98,186.01,5866.0,179.0498,179.0498,178.8862,178.9151,5866.0
2024-04-25 12:30:00,186.0,186.45,186.0,186.45,6905.0,178.9055,179.3383,178.9055,179.3383,6905.0
2024-04-25 12:35:00,186.51,186.63,186.46,186.55,3574.0,179.396,179.5114,179.3479,179.4345,3574.0
2024-04-25 12:40:00,186.57,186.71,186.5,186.61,8050.0,179.4537,179.5884,179.3864,179.4922,8050.0
2024-04-25 12:45:00,186.68,186.72,186.64,186.67,3456.0,179.5595,179.598,179.5211,179.5499,3456.0
2024-04-25 12:50:00,186.63,186.76,186.61,186.69,5927.0,179.5114,179.6365,179.4922,179.5692,5927.0
2024-04-25 12:55:00,186.69,186.73,186.57,186.62,4407.0,179.5692,179.6076,179.4537,179.5018,4407.0
2024-04-25 13:00:00,186.57,186.58,186.28,186.3,10795.0,179.4537,179.4634,179.1748,179.194,10795.0
2024-04-25 13:05:00,186.3,186.41,186.12,186.33,9679.0,179.194,179.2998,179.0209,179.2229,9679.0
2024-04-25 13:10:00,186.4,186.69,186.4,186.69,2535.0,179.2902,179.5692,179.2902,179.5692,2535.0
2024-04-25 13:15:00,186.64,186.75,186.59,186.67,2231.0,179.5211,179.6269,179.473,179.5499,2231.0
2024-04-25 13:20:00,186.67,186.74,186.53,186.53,5370.0,179.5499,179.6172,179.4153,179.4153,5370.0
2024-04-25 13:25:00,186.56,186.63,186.52,186.58,4463.0,179.4441,179.5114,179.4056,179.4634,4463.0
2024-04-25 13:30:00,186.56,186.6,186.5,186.59,3228.0,179.4441,179.4826,179.3864,179.473,3228.0
2024-04-25 13:35:00,186.57,186.76,186.5,186.76,5115.0,179.4537,179.6365,179.3864,179.6365,5115.0
2024-04-25 13:40:00,186.66,186.9,186.63,186.84,3367.0,179.5403,179.7711,179.5114,179.7134,3367.0
2024-04-25 13:45:00,186.86,187.0,186.84,186.93,4000.0,179.7327,179.8673,179.7134,179.8,4000.0
2024-04-25 13:50:00,186.88,187.02,186.87,186.96,5348.0,179.7519,179.8866,179.7423,179.8289,5348.0
2024-04-25 13:55:00,187.0,187.0,186.91,186.95,2104.0,179.8673,179.8673,179.7808,179.8192,2104.0
2024-04-25 14:00:00,186.93,186.96,186.54,186.54,5934.0,179.8,179.8289,179.4249,179.4249,5934.0
2024-04-25 14:05:00,186.51,186.71,186.43,186.66,4585.0,179.396,179.5884,179.3191,179.5403,4585.0
2024-04-25 14:10:00,186.71,186.77,186.62,186.67,6507.0,179.5884,179.6461,179.5018,179.5499,6507.0
2024-04-25 14:15:00,186.7,186.86,186.7,186.7,4587.0,179.5788,179.7327,179.5788,179.5788,4587.0
2024-04-25 14:20:00,186.74,186.78,186.67,186.72,4181.0,179.6172,179.6557,179.5499,179.598,4181.0
2024-04-25 14:25:00,186.71,186.75,186.5,186.5,5154.0,179.5884,179.6269,179.3864,179.3864,5154.0
2024-04-25 14:30:00,186.47,186.71,186.47,186.55,5838.0,179.3575,179.5884,179.3575,179.4345,5838.0
2024-04-25 14:35:00,186.48,186.74,186.46,186.71,4161.0,179.3672,179.6172,179.3479,179.5884,4161.0
2024-04-25 14:40:00,186.72,186.79,186.62,186.69,5342.0,179.598,179.6653,179.5018,179.5692,5342.0
2024-04-25 14:45:00,186.75,186.75,186.54,186.55,5983.0,179.6269,179.6269,179.4249,179.4345,5983.0
2024-04-25 14:50:00,186.62,186.68,186.53,186.56,2096.0,179.5018,179.5595,179.4153,179.4441,2096.0
2024-04-25 14:55:00,186.62,186.62,186.46,186.54,5360.0,179.5018,179.5018,179.3479,179.4249,5360.0
2024-04-25 15:00:00,186.5,186.77,186.5,186.75,3875.0,179.3864,179.6461,179.3864,179.6269,3875.0
2024-04-25 15:05:00,186.84,187.01,186.79,186.94,7913.0,179.7134,179.8769,179.6653,179.8096,7913.0
2024-04-25 15:10:00,186.95,187.05,186.82,186.96,14469.0,179.8192,179.9154,179.6942,179.8289,14469.0
2024-04-25 15:15:00,186.96,187.12,186.9,187.07,5177.0,179.8289,179.9828,179.7711,179.9347,5177.0
2024-04-25 15:20:00,187.06,187.06,186.89,186.92,7684.0,179.925,179.925,179.7615,179.7904,7684.0
2024-04-25 15:25:00,186.95,186.98,186.86,186.91,6272.0,179.8192,179.8481,179.7327,179.7808,6272.0
2024-04-25 15:30:00,186.9,187.02,186.82,186.98,6391.0,179.7711,179.8866,179.6942,179.8481,6391.0
2024-04-25 15:35:00,186.94,186.97,186.79,186.92,6015.0,179.8096,179.8385,179.6653,179.7904,6015.0
2024-04-25 15:40:00,187.0,187.05,186.75,186.75,6093.0,179.8673,179.9154,179.6269,179.6269,6093.0
2024-04-25 15:45:00,186.76,186.99,186.65,186.88,14808.0,179.6365,179.8577,179.5307,179.7519,14808.0
2024-04-25 15:50:00,186.87,187.33,186.69,187.22,22745.0,179.7423,180.1847,179.5692,180.0789,22745.0
2024-04-25 15:55:00,187.17,187.33,187.04,187.17,80184.0,180.0308,180.1847,179.9058,180.0308,80184.0
2024-04-26 09:30:00,186.44,187.06,185.96,186.86,18944.0,179.3287,179.925,178.867,179.7327,18944.0
2024-04-26 09:35:00,186.68,187.75,186.04,187.75,9138.0,179.5595,180.5887,178.9439,180.5887,9138.0
2024-04-26 09:40:00,187.6,187.79,187.36,187.79,2337.0,180.4444,180.6272,180.2136,180.6272,2337.0
2024-04-26 09:45:00,187.68,187.91,187.66,187.75,4978.0,180.5214,180.7426,180.5022,180.5887,4978.0
2024-04-26 09:50:00,187.67,187.81,187.55,187.63,6125.0,180.5118,180.6464,180.3964,180.4733,6125.0
2024-04-26 09:55:00,187.66,187.66,187.29,187.46,2725.0,180.5022,180.5022,180.1463,180.3098,2725.0
2024-04-26 10:00:00,187.23,187.34,186.98,187.14,7694.0,180.0886,180.1944,179.8481,180.002,7694.0
2024-04-26 10:05:00,187.3,187.7,187.23,187.47,9645.0,180.1559,180.5406,180.0886,180.3194,9645.0
2024-04-26 10:10:00,187.36,187.77,187.36,187.66,3078.0,180.2136,180.608,180.2136,180.5022,3078.0
2024-04-26 10:15:00,187.54,187.8,187.42,187.55,15626.0,180.3867,180.6368,180.2713,180.3964,15626.0
2024-04-26 10:20:00,187.6,187.79,187.5,187.5,2071.0,180.4444,180.6272,180.3483,180.3483,2071.0
2024-04-26 10:25:00,187.64,187.86,187.6,187.81,3670.0,180.4829,180.6945,180.4444,180.6464,3670.0
2024-04-26 10:30:00,187.74,187.74,187.58,187.66,1976.0,180.5791,180.5791,180.4252,180.5022,1976.0
2024-04-26 10:35:00,187.72,188.05,187.72,187.93,5667.0,180.5599,180.8773,180.5599,180.7619,5667.0
2024-04-26 10:40:00,187.94,187.94,187.51,187.59,4313.0,180.7715,180.7715,180.3579,180.4348,4313.0
2024-04-26 10:45:00,187.58,187.58,187.23,187.39,7035.0,180.4252,180.4252,180.0886,180.2425,7035.0
2024-04-26 10:50:00,187.59,188.0,187.53,188.0,5959.0,180.4348,180.8292,180.3771,180.8292,5959.0
2024-04-26 10:55:00,188.0,188.0,187.48,187.48,5830.0,180.8292,180.8292,180.329,180.329,5830.0
2024-04-26 11:00:00,187.55,187.55,187.16,187.38,9634.0,180.3964,180.3964,180.0212,180.2328,9634.0
2024-04-26 11:05:00,187.39,187.48,187.33,187.43,956.0,180.2425,180.329,180.1847,180.2809,956.0
2024-04-26 11:10:00,187.46,187.66,187.36,187.41,6013.0,180.3098,180.5022,180.2136,180.2617,6013.0
2024-04-26 11:15:00,187.46,187.68,187.28,187.48,4524.0,180.3098,180.5214,180.1367,180.329,4524.0
2024-04-26 11:20:00,187.44,187.5,187.23,187.24,9925.0,180.2905,180.3483,180.0886,180.0982,9925.0
2024-04-26 11:25:00,187.25,187.54,187.2,187.38,4965.0,180.1078,180.3867,180.0597,180.2328,4965.0
2024-04-26 11:30:00,187.34,187.38,187.15,187.22,10717.0,180.1944,180.2328,180.0116,180.0789,10717.0
2024-04-26 11:35:00,187.26,187.28,186.87,186.89,8275.0,180.1174,180.1367,179.7423,179.7615,8275.0
2024-04-26 11:40:00,186.86,186.97,186.8,186.91,5475.0,179.7327,179.8385,179.675,179.7808,5475.0
2024-04-26 11:45:00,186.98,187.06,186.78,186.87,7271.0,179.8481,179.925,179.6557,179.7423,7271.0
2024-04-26 11:50:00,186.83,186.84,186.67,186.67,4042.0,179.7038,179.7134,179.5499,179.5499,4042.0
2024-04-26 11:55:00,186.65,186.75,186.61,186.67,3321.0,179.5307,179.6269,179.4922,179.5499,3321.0
2024-04-26 12:00:00,186.67,187.18,186.67,187.18,5867.0,179.5499,180.0405,179.5499,180.0405,5867.0
2024-04-26 12:05:00,187.17,187.39,187.12,187.31,8397.0,180.0308,180.2425,179.9828,180.1655,8397.0
2024-04-26 12:10:00,187.3,187.44,187.23,187.44,3845.0,180.1559,180.2905,180.0886,180.2905,3845.0
2024-04-26 12:15:00,187.39,187.44,187.09,187.31,6973.0,180.2425,180.2905,179.9539,180.1655,6973.0
2024-04-26 12:20:00,187.31,187.32,187.12,187.22,2803.0,180.1655,180.1751,179.9828,180.0789,2803.0
2024-04-26 12:25:00,187.21,187.39,187.21,187.28,3166.0,180.0693,180.2425,180.0693,180.1367,3166.0
2024-04-26 12:30:00,187.31,187.37,187.18,187.21,9407.0,180.1655,180.2232,180.0405,180.0693,9407.0
2024-04-26 12:35:00,187.2,187.24,187.17,187.2,4892.0,180.0597,180.0982,180.0308,180.0597,4892.0
2024-04-26 12:40:00,187.22,187.22,186.98,187.0,9903.0,180.0789,180.0789,179.8481,179.8673,9903.0
2024-04-26 12:45:00,187.02,187.17,187.02,187.13,5824.0,179.8866,180.0308,179.8866,179.9924,5824.0
2024-04-26 12:50:00,187.1,187.12,187.04,187.12,2692.0,179.9635,179.9828,179.9058,179.9828,2692.0
2024-04-26 12:55:00,187.12,187.12,187.05,187.06,3048.0,179.9828,179.9828,179.9154,179.925,3048.0
2024-04-26 13:00:00,187.1,187.12,186.9,187.02,10105.0,179.9635,179.9828,179.7711,179.8866,10105.0
2024-04-26 13:05:00,186.99,187.05,186.81,186.89,6742.0,179.8577,179.9154,179.6846,179.7615,6742.0
2024-04-26 13:10:00,186.88,186.88,186.71,186.72,5474.0,179.7519,179.7519,179.5884,179.598,5474.0
2024-04-26 13:15:00,186.78,186.79,186.57,186.6,4890.0,179.6557,179.6653,179.4537,179.4826,4890.0
2024-04-26 13:20:00,186.65,186.85,186.63,186.66,7361.0,179.5307,179.7231,179.5114,179.5403,7361.0
2024-04-26 13:25:00,186.66,186.69,186.52,186.54,7014.0,179.5403,179.5692,179.4056,179.4249,7014.0
2024-04-26 13:30:00,186.5,186.78,186.5,186.68,5504.0,179.3864,179.6557,179.3864,179.5595,5504.0
2024-04-26 13:35:00,186.7,186.96,186.69,186.89,2795.0,179.5788,179.8289,179.5692,179.7615,2795.0
2024-04-26 13:40:00,186.86,186.94,186.78,186.87,2669.0,179.7327,179.8096,179.6557,179.7423,2669.0
2024-04-26 13:45:00,186.84,187.19,186.84,187.19,2441.0,179.7134,180.0501,179.7134,180.0501,2441.0
2024-04-26 13:50:00,187.19,187.3,187.17,187.29,3505.0,180.0501,180.1559,180.0308,180.1463,3505.0
2024-04-26 13:55:00,187.27,187.44,187.11,187.29,22521.0,180.127,180.2905,179.9731,180.1463,22521.0
2024-04-26 14:00:00,187.27,187.32,187.18,187.27,2617.0,180.127,180.1751,180.0405,180.127,2617.0
2024-04-26 14:05:00,187.28,187.41,187.19,187.28,12814.0,180.1367,180.2617,180.0501,180.1367,12814.0
2024-04-26 14:10:00,187.26,187.28,187.14,187.28,7469.0,180.1174,180.1367,180.002,180.1367,7469.0
2024-04-26 14:15:00,187.23,187.27,187.09,187.13,11424.0,180.0886,180.127,179.9539,179.9924,11424.0
2024-04-26 14:20:00,187.15,187.15,186.84,186.84,12477.0,180.0116,180.0116,179.7134,179.7134,12477.0
2024-04-26 14:25:00,186.86,186.86,186.61,186.64,3263.0,179.7327,179.7327,179.4922,179.5211,3263.0
2024-04-26 14:30:00,186.66,186.71,186.64,186.65,2000.0,179.5403,179.5884,179.5211,179.5307,2000.0
2024-04-26 14:35:00,186.64,186.8,186.62,186.65,4732.0,179.5211,179.675,179.5018,179.5307,4732.0
2024-04-26 14:40:00,186.66,186.76,186.64,186.75,3730.0,179.5403,179.6365,179.5211,179.6269,3730.0
2024-04-26 14:45:00,186.78,186.79,186.68,186.75,4006.0,179.6557,179.6653,179.5595,179.6269,4006.0
2024-04-26 14:50:00,186.72,186.88,186.68,186.83,6468.0,179.598,179.7519,179.5595,179.7038,6468.0
2024-04-26 14:55:00,186.84,186.96,186.79,186.94,4416.0,179.7134,179.8289,179.6653,179.8096,4416.0
2024-04-26 15:00:00,186.89,186.89,186.58,186.62,6743.0,179.7615,179.7615,179.4634,179.5018,6743.0
2024-04-26 15:05:00,186.57,186.84,186.54,186.76,6861.0,179.4537,179.7134,179.4249,179.6365,6861.0
2024-04-26 15:10:00,186.82,186.95,186.81,186.91,3433.0,179.6942,179.8192,179.6846,179.7808,3433.0
2024-04-26 15:15:00,186.96,187.0,186.87,186.97,4463.0,179.8289,179.8673,179.7423,179.8385,4463.0
2024-04-26 15:20:00,186.9,186.94,186.54,186.63,9508.0,179.7711,179.8096,179.4249,179.5114,9508.0
2024-04-26 15:25:00,186.67,186.8,186.66,186.7,2220.0,179.5499,179.675,179.5403,179.5788,2220.0
2024-04-26 15:30:00,186.7,186.71,186.47,186.52,6440.0,179.5788,179.5884,179.3575,179.4056,6440.0
2024-04-26 15:35:00,186.53,186.59,186.36,186.45,7761.0,179.4153,179.473,179.2517,179.3383,7761.0
2024-04-26 15:40:00,186.44,186.53,186.3,186.31,13783.0,179.3287,179.4153,179.194,179.2036,13783.0
2024-04-26 15:45:00,186.3,186.46,186.25,186.45,19923.0,179.194,179.3479,179.1459,179.3383,19923.0
2024-04-26 15:50:00,186.42,186.53,186.25,186.25,26011.0,179.3095,179.4153,179.1459,179.1459,26011.0
2024-04-26 15:55:00,186.23,186.37,186.04,186.17,85922.0,179.1267,179.2614,178.9439,179.069,85922.0
2024-04-29 09:30:00,187.21,187.99,187.21,187.73,27577.0,180.0693,180.8196,180.0693,180.5695,27577.0
2024-04-29 09:35:00,187.7,188.49,187.7,188.28,6060.0,180.5406,181.3005,180.5406,181.0985,6060.0
2024-04-29 09:40:00,188.33,188.45,188.12,188.36,6627.0,181.1466,181.262,180.9446,181.1755,6627.0
2024-04-29 09:45:00,188.25,188.38,188.0,188.0,11002.0,181.0697,181.1947,180.8292,180.8292,11002.0
2024-04-29 09:50:00,188.0,188.06,187.86,187.97,11853.0,180.8292,180.8869,180.6945,180.8003,11853.0
2024-04-29 09:55:00,187.86,187.86,187.19,187.19,11890.0,180.6945,180.6945,180.0501,180.0501,11890.0
2024-04-29 10:00:00,187.17,187.45,187.05,187.05,13914.0,180.0308,180.3002,179.9154,179.9154,13914.0
2024-04-29 10:05:00,187.05,187.27,186.83,187.06,10720.0,179.9154,180.127,179.7038,179.925,10720.0
2024-04-29 10:10:00,187.06,187.46,187.05,187.3,17197.0,179.925,180.3098,179.9154,180.1559,17197.0
2024-04-29 10:15:00,187.35,187.55,187.19,187.19,9455.0,180.204,180.3964,180.0501,180.0501,9455.0
2024-04-29 10:20:00,187.21,187.41,187.08,187.34,10767.0,180.0693,180.2617,179.9443,180.1944,10767.0
2024-04-29 10:25:00,187.25,187.35,186.86,186.97,16745.0,180.1078,180.204,179.7327,179.8385,16745.0
2024-04-29 10:30:00,186.9,187.29,186.9,187.14,13912.0,179.7711,180.1463,179.7711,180.002,13912.0
2024-04-29 10:35:00,187.14,187.47,187.13,187.41,19376.0,180.002,180.3194,179.9924,180.2617,19376.0
2024-04-29 10:40:00,187.31,187.38,187.07,187.21,9137.0,180.1655,180.2328,179.9347,180.0693,9137.0
2024-04-29 10:45:00,187.23,187.5,187.11,187.46,8548.0,180.0886,180.3483,179.9731,180.3098,8548.0
2024-04-29 10:50:00,187.46,187.91,187.38,187.81,29840.0,180.3098,180.7426,180.2328,180.6464,29840.0
2024-04-29 10:55:00,187.82,188.04,187.73,188.04,14554.0,180.6561,180.8677,180.5695,180.8677,14554.0
2024-04-29 11:00:00,187.99,188.1,187.7,187.96,13640.0,180.8196,180.9254,180.5406,180.7907,13640.0
2024-04-29 11:05:00,188.02,188.05,187.56,187.56,8459.0,180.8484,180.8773,180.406,180.406,8459.0
2024-04-29 11:10:00,187.57,187.85,187.53,187.76,5843.0,180.4156,180.6849,180.3771,180.5983,5843.0
2024-04-29 11:15:00,187.67,187.7,187.55,187.59,6568.0,180.5118,180.5406,180.3964,180.4348,6568.0
2024-04-29 11:20:00,187.61,187.62,187.37,187.44,10242.0,180.4541,180.4637,180.2232,180.2905,10242.0
2024-04-29 11:25:00,187.44,187.62,187.4,187.52,12359.0,180.2905,180.4637,180.2521,180.3675,12359.0
2024-04-29 11:30:00,187.48,187.89,187.37,187.81,8384.0,180.329,180.7234,180.2232,180.6464,8384.0
2024-04-29 11:35:00,187.82,188.22,187.77,187.79,12570.0,180.6561,181.0408,180.608,180.6272,12570.0
2024-04-29 11:40:00,187.73,187.83,187.66,187.7,4818.0,180.5695,180.6657,180.5022,180.5406,4818.0
2024-04-29 11:45:00,187.69,187.78,187.5,187.5,6744.0,180.531,180.6176,180.3483,180.3483,6744.0
2024-04-29 11:50:00,187.48,187.61,187.45,187.45,6158.0,180.329,180.4541,180.3002,180.3002,6158.0
2024-04-29 11:55:00,187.5,188.02,187.49,188.0,30070.0,180.3483,180.8484,180.3386,180.8292,30070.0
2024-04-29 12:00:00,187.97,188.27,187.94,188.22,18617.0,180.8003,181.0889,180.7715,181.0408,18617.0
2024-04-29 12:05:00,188.24,188.74,188.23,188.74,19203.0,181.06,181.541,181.0504,181.541,19203.0
2024-04-29 12:10:00,188.73,188.78,188.54,188.6,9193.0,181.5313,181.5794,181.3486,181.4063,9193.0
2024-04-29 12:15:00,188.58,188.75,188.37,188.38,8097.0,181.3871,181.5506,181.1851,181.1947,8097.0
2024-04-29 12:20:00,188.38,188.73,188.32,188.66,9025.0,181.1947,181.5313,181.137,181.464,9025.0
2024-04-29 12:25:00,188.71,188.84,188.63,188.76,10527.0,181.5121,181.6371,181.4352,181.5602,10527.0
2024-04-29 12:30:00,188.73,188.98,188.72,188.94,10267.0,181.5313,181.7718,181.5217,181.7333,10267.0
2024-04-29 12:35:00,188.94,189.19,188.9,189.13,13575.0,181.7333,181.9738,181.6949,181.9161,13575.0
2024-04-29 12:40:00,189.13,189.28,188.97,189.07,12926.0,181.9161,182.0604,181.7622,181.8584,12926.0
2024-04-29 12:45:00,189.12,189.21,189.0,189.11,12143.0,181.9065,181.993,181.791,181.8968,12143.0
2024-04-29 12:50:00,189.08,189.28,188.99,189.28,45115.0,181.868,182.0604,181.7814,182.0604,45115.0
2024-04-29 12:55:00,189.33,189.62,189.31,189.56,9808.0,182.1085,182.3874,182.0892,182.3297,9808.0
2024-04-29 13:00:00,189.49,189.84,189.44,189.7,15760.0,182.2624,182.599,182.2143,182.4643,15760.0
2024-04-29 13:05:00,189.75,190.12,189.69,190.09,23058.0,182.5124,182.8683,182.4547,182.8395,23058.0
2024-04-29 13:10:00,190.11,190.36,189.84,190.33,35905.0,182.8587,183.0992,182.599,183.0703,35905.0
2024-04-29 13:15:00,190.32,190.49,190.27,190.46,35787.0,183.0607,183.2242,183.0126,183.1954,35787.0
2024-04-29 13:20:00,190.5,190.59,189.91,190.03,19220.0,183.2338,183.3204,182.6663,182.7818,19220.0
2024-04-29 13:25:00,190.07,190.54,190.01,190.49,16445.0,182.8202,183.2723,182.7625,183.2242,16445.0
2024-04-29 13:30:00,190.49,190.78,190.43,190.47,21668.0,183.2242,183.5032,183.1665,183.205,21668.0
2024-04-29 13:35:00,190.43,190.74,190.43,190.68,10889.0,183.1665,183.4647,183.1665,183.407,10889.0
2024-04-29 13:40:00,190.68,190.77,190.55,190.75,17990.0,183.407,183.4935,183.2819,183.4743,17990.0
2024-04-29 13:45:00,190.8,190.9,190.53,190.74,24999.0,183.5224,183.6186,183.2627,183.4647,24999.0
2024-04-29 13:50:00,190.69,190.69,190.22,190.24,12713.0,183.4166,183.4166,182.9645,182.9837,12713.0
2024-04-29 13:55:00,190.27,190.69,190.27,190.56,14618.0,183.0126,183.4166,183.0126,183.2915,14618.0
2024-04-29 14:00:00,190.52,190.62,190.29,190.31,7239.0,183.2531,183.3493,183.0318,183.0511,7239.0
2024-04-29 14:05:00,190.3,190.56,190.22,190.5,13739.0,183.0415,183.2915,182.9645,183.2338,13739.0
2024-04-29 14:10:00,190.5,190.52,190.25,190.44,16184.0,183.2338,183.2531,182.9934,183.1761,16184.0
2024-04-29 14:15:00,190.47,190.65,190.39,190.53,29398.0,183.205,183.3781,183.128,183.2627,29398.0
2024-04-29 14:20:00,190.49,190.75,190.4,190.75,17302.0,183.2242,183.4743,183.1376,183.4743,17302.0
2024-04-29 14:25:00,190.77,190.77,190.47,190.61,13182.0,183.4935,183.4935,183.205,183.3396,13182.0
2024-04-29 14:30:00,190.54,190.79,190.41,190.78,15289.0,183.2723,183.5128,183.1473,183.5032,15289.0
2024-04-29 14:35:00,190.77,190.82,190.58,190.73,8206.0,183.4935,183.5416,183.3108,183.4551,8206.0
2024-04-29 14:40:00,190.7,191.06,190.7,190.92,14699.0,183.4262,183.7725,183.4262,183.6378,14699.0
2024-04-29 14:45:00,190.91,191.07,190.87,190.96,15679.0,183.6282,183.7821,183.5897,183.6763,15679.0
2024-04-29 14:50:00,190.96,191.1,190.86,190.91,13605.0,183.6763,183.8109,183.5801,183.6282,13605.0
2024-04-29 14:55:00,190.95,191.22,190.88,191.06,16101.0,183.6667,183.9264,183.5993,183.7725,16101.0
2024-04-29 15:00:00,191.02,191.05,190.72,191.05,15161.0,183.734,183.7629,183.4454,183.7629,15161.0
2024-04-29 15:05:00,190.97,191.1,190.69,191.02,17127.0,183.6859,183.8109,183.4166,183.734,17127.0
2024-04-29 15:10:00,191.03,191.17,190.56,190.69,28744.0,183.7436,183.8783,183.2915,183.4166,28744.0
2024-04-29 15:15:00,190.69,190.96,190.61,190.96,12872.0,183.4166,183.6763,183.3396,183.6763,12872.0
2024-04-29 15:20:00,190.98,191.35,190.98,191.22,20092.0,183.6955,184.0514,183.6955,183.9264,20092.0
2024-04-29 15:25:00,191.21,191.47,191.18,191.25,17667.0,183.9168,184.1668,183.8879,183.9552,17667.0
2024-04-29 15:30:00,191.22,191.36,190.94,190.94,34205.0,183.9264,184.061,183.657,183.657,34205.0
2024-04-29 15:35:00,190.9,191.56,190.9,191.48,29326.0,183.6186,184.2534,183.6186,184.1765,29326.0
2024-04-29 15:40:00,191.52,191.88,191.23,191.77,40683.0,184.2149,184.5612,183.936,184.4554,40683.0
2024-04-29 15:45:00,191.77,191.96,191.67,191.77,45291.0,184.4554,184.6381,184.3592,184.4554,45291.0
2024-04-29 15:50:00,191.78,191.99,191.71,191.98,81126.0,184.465,184.667,184.3977,184.6574,81126.0
2024-04-29 15:55:00,191.99,192.6,191.8,192.51,272335.0,184.667,185.2537,184.4842,185.1672,272335.0
2024-04-30 09:30:00,193.9,194.77,193.4,194.6,58979.0,186.5041,187.341,186.0232,187.1774,58979.0
2024-04-30 09:35:00,194.6,195.19,194.34,195.0,48155.0,187.1774,187.7449,186.9274,187.5622,48155.0
2024-04-30 09:40:00,194.99,194.99,193.3,194.42,30126.0,187.5526,187.5526,185.927,187.0043,30126.0
2024-04-30 09:45:00,194.26,195.26,194.18,195.12,24538.0,186.8504,187.8123,186.7735,187.6776,24538.0
2024-04-30 09:50:00,195.08,195.63,195.08,195.45,41633.0,187.6391,188.1682,187.6391,187.995,41633.0
2024-04-30 09:55:00,195.45,195.89,195.3,195.72,62755.0,187.995,188.4182,187.8507,188.2547,62755.0
2024-04-30 10:00:00,195.72,197.34,195.68,197.19,65395.0,188.2547,189.8129,188.2163,189.6687,65395.0
2024-04-30 10:05:00,197.13,197.42,196.51,196.74,53275.0,189.6109,189.8899,189.0146,189.2358,53275.0
2024-04-30 10:10:00,196.62,197.46,196.4,197.34,56016.0,189.1204,189.9284,188.9088,189.8129,56016.0
2024-04-30 10:15:00,197.29,197.71,196.97,197.16,58296.0,189.7648,190.1688,189.457,189.6398,58296.0
2024-04-30 10:20:00,197.16,197.25,196.56,197.04,28546.0,189.6398,189.7264,189.0627,189.5244,28546.0
2024-04-30 10:25:00,196.97,197.28,196.89,196.91,24719.0,189.457,189.7552,189.3801,189.3993,24719.0
2024-04-30 10:30:00,196.99,197.42,196.93,197.22,30066.0,189.4763,189.8899,189.4186,189.6975,30066.0
2024-04-30 10:35:00,197.27,197.37,196.96,196.99,20574.0,189.7456,189.8418,189.4474,189.4763,20574.0
2024-04-30 10:40:00,197.0,197.17,196.8,196.99,22469.0,189.4859,189.6494,189.2935,189.4763,22469.0
2024-04-30 10:45:00,197.06,197.21,196.97,197.06,17533.0,189.5436,189.6879,189.457,189.5436,17533.0
2024-04-30 10:50:00,197.06,197.39,196.91,197.31,33095.0,189.5436,189.861,189.3993,189.7841,33095.0
2024-04-30 10:55:00,197.34,197.62,197.28,197.41,61510.0,189.8129,190.0823,189.7552,189.8803,61510.0
2024-04-30 11:00:00,197.41,197.44,196.75,196.87,27569.0,189.8803,189.9091,189.2454,189.3609,27569.0
2024-04-30 11:05:00,196.87,196.9,196.55,196.71,35150.0,189.3609,189.3897,189.0531,189.207,35150.0
2024-04-30 11:10:00,196.67,197.04,196.55,196.95,39543.0,189.1685,189.5244,189.0531,189.4378,39543.0
2024-04-30 11:15:00,196.96,196.99,196.45,196.46,85217.0,189.4474,189.4763,188.9569,188.9665,85217.0
2024-04-30 11:20:00,196.44,196.59,196.06,196.15,41195.0,188.9473,189.0915,188.5818,188.6683,41195.0
2024-04-30 11:25:00,196.15,196.6,196.11,196.27,22214.0,188.6683,189.1012,188.6299,188.7837,22214.0
2024-04-30 11:30:00,196.32,196.56,195.86,196.3,30277.0,188.8318,189.0627,188.3894,188.8126,30277.0
2024-04-30 11:35:00,196.3,196.73,196.29,196.56,17356.0,188.8126,189.2262,188.803,189.0627,17356.0
2024-04-30 11:40:00,196.65,196.86,196.51,196.79,11390.0,189.1493,189.3512,189.0146,189.2839,11390.0
2024-04-30 11:45:00,196.82,197.28,196.82,197.0,14375.0,189.3128,189.7552,189.3128,189.4859,14375.0
2024-04-30 11:50:00,197.02,197.39,197.01,197.34,8801.0,189.5051,189.861,189.4955,189.8129,8801.0
2024-04-30 11:55:00,197.3,197.46,197.16,197.41,7992.0,189.7745,189.9284,189.6398,189.8803,7992.0
2024-04-30 12:00:00,197.46,197.47,197.15,197.2,10214.0,189.9284,189.938,189.6302,189.6783,10214.0
2024-04-30 12:05:00,197.27,197.28,197.04,197.28,5402.0,189.7456,189.7552,189.5244,189.7552,5402.0
2024-04-30 12:10:00,197.26,197.29,196.77,196.83,8117.0,189.736,189.7648,189.2647,189.3224,8117.0
2024-04-30 12:15:00,196.86,196.94,196.77,196.85,6398.0,189.3512,189.4282,189.2647,189.3416,6398.0
2024-04-30 12:20:00,196.78,196.93,196.73,196.77,8428.0,189.2743,189.4186,189.2262,189.2647,8428.0
2024-04-30 12:25:00,196.68,196.78,196.53,196.67,6087.0,189.1781,189.2743,189.0338,189.1685,6087.0
2024-04-30 12:30:00,196.69,196.72,196.01,196.01,8969.0,189.1877,189.2166,188.5337,188.5337,8969.0
2024-04-30 12:35:00,196.05,196.22,195.89,195.9,7389.0,188.5721,188.7357,188.4182,188.4279,7389.0
2024-04-30 12:40:00,196.05,196.11,195.92,195.95,5706.0,188.5721,188.6299,188.4471,188.476,5706.0
2024-04-30 12:45:00,196.01,196.2,195.95,196.18,6303.0,188.5337,188.7164,188.476,188.6972,6303.0
2024-04-30 12:50:00,196.19,196.35,196.13,196.25,7528.0,188.7068,188.8607,188.6491,188.7645,7528.0
2024-04-30 12:55:00,196.19,196.34,196.19,196.24,3161.0,188.7068,188.8511,188.7068,188.7549,3161.0
2024-04-30 13:00:00,196.28,196.28,196.09,196.19,9678.0,188.7934,188.7934,188.6106,188.7068,9678.0
2024-04-30 13:05:00,196.18,196.62,196.16,196.55,8954.0,188.6972,189.1204,188.6779,189.0531,8954.0
2024-04-30 13:10:00,196.56,196.63,196.49,196.54,3843.0,189.0627,189.13,188.9954,189.0435,3843.0
2024-04-30 13:15:00,196.61,196.62,196.26,196.4,8010.0,189.1108,189.1204,188.7741,188.9088,8010.0
2024-04-30 13:20:00,196.39,196.71,196.31,196.68,12619.0,188.8992,189.207,188.8222,189.1781,12619.0
2024-04-30 13:25:00,196.68,196.68,196.28,196.28,8318.0,189.1781,189.1781,188.7934,188.7934,8318.0
2024-04-30 13:30:00,196.29,196.32,195.81,195.88,15304.0,188.803,188.8318,188.3413,188.4086,15304.0
2024-04-30 13:35:00,195.93,196.0,195.85,195.97,3075.0,188.4567,188.524,188.3798,188.4952,3075.0
2024-04-30 13:40:00,195.97,196.19,195.93,196.06,7158.0,188.4952,188.7068,188.4567,188.5818,7158.0
2024-04-30 13:45:00,196.06,196.34,196.02,196.34,10488.0,188.5818,188.8511,188.5433,188.8511,10488.0
2024-04-30 13:50:00,196.3,196.39,196.25,196.26,5562.0,188.8126,188.8992,188.7645,188.7741,5562.0
2024-04-30 13:55:00,196.3,196.52,196.26,196.47,8177.0,188.8126,189.0242,188.7741,188.9761,8177.0
2024-04-30 14:00:00,196.47,196.55,195.86,196.04,31138.0,188.9761,189.0531,188.3894,188.5625,31138.0
2024-04-30 14:05:00,196.0,196.04,195.66,195.74,14807.0,188.524,188.5625,188.197,188.274,14807.0
2024-04-30 14:10:00,195.72,195.94,195.46,195.59,20641.0,188.2547,188.4663,188.0046,188.1297,20641.0
2024-04-30 14:15:00,195.59,195.72,195.5,195.5,7422.0,188.1297,188.2547,188.0431,188.0431,7422.0
2024-04-30 14:20:00,195.5,195.78,195.5,195.73,9096.0,188.0431,188.3124,188.0431,188.2643,9096.0
2024-04-30 14:25:00,195.74,196.0,195.33,195.41,43387.0,188.274,188.524,187.8796,187.9566,43387.0
2024-04-30 14:30:00,195.36,195.64,195.36,195.6,10564.0,187.9085,188.1778,187.9085,188.1393,10564.0
2024-04-30 14:35:00,195.61,195.78,195.55,195.78,6101.0,188.1489,188.3124,188.0912,188.3124,6101.0
2024-04-30 14:40:00,195.8,195.95,195.59,195.63,11690.0,188.3317,188.476,188.1297,188.1682,11690.0
2024-04-30 14:45:00,195.61,195.72,195.59,195.69,5321.0,188.1489,188.2547,188.1297,188.2259,5321.0
2024-04-30 14:50:00,195.66,195.68,195.45,195.61,9075.0,188.197,188.2163,187.995,188.1489,9075.0
2024-04-30 14:55:00,195.55,195.79,195.55,195.79,10379.0,188.0912,188.3221,188.0912,188.3221,10379.0
2024-04-30 15:00:00,195.78,195.84,195.62,195.8,16565.0,188.3124,188.3701,188.1585,188.3317,16565.0
2024-04-30 15:05:00,195.8,195.93,195.61,195.72,11767.0,188.3317,188.4567,188.1489,188.2547,11767.0
2024-04-30 15:10:00,195.72,195.82,195.55,195.57,16202.0,188.2547,188.3509,188.0912,188.1104,16202.0
2024-04-30 15:15:00,195.6,195.6,195.47,195.48,17521.0,188.1393,188.1393,188.0143,188.0239,17521.0
2024-04-30 15:20:00,195.48,195.63,195.3,195.46,21620.0,188.0239,188.1682,187.8507,188.0046,21620.0
2024-04-30 15:25:00,195.44,195.7,195.42,195.59,23152.0,187.9854,188.2355,187.9662,188.1297,23152.0
2024-04-30 15:30:00,195.6,195.61,194.96,194.96,14652.0,188.1393,188.1489,187.5237,187.5237,14652.0
2024-04-30 15:35:00,194.95,195.08,194.65,194.71,13527.0,187.5141,187.6391,187.2255,187.2833,13527.0
2024-04-30 15:40:00,194.71,195.08,194.57,194.88,34156.0,187.2833,187.6391,187.1486,187.4468,34156.0
2024-04-30 15:45:00,194.89,195.04,194.77,194.95,23246.0,187.4564,187.6007,187.341,187.5141,23246.0
2024-04-30 15:50:00,194.92,194.95,194.17,194.24,43152.0,187.4852,187.5141,186.7638,186.8312,43152.0
2024-04-30 15:55:00,194.24,194.35,193.7,193.92,137796.0,186.8312,186.937,186.3118,186.5234,137796.0
2024-05-01 09:30:00,192.33,194.24,192.0,193.86,43706.0,184.994,186.8312,184.6766,186.4657,43706.0
2024-05-01 09:35:00,193.47,193.94,192.94,193.07,9462.0,186.0905,186.5426,185.5808,185.7058,9462.0
2024-05-01 09:40:00,192.94,193.07,191.19,191.5,15894.0,185.5808,185.7058,183.8975,184.1957,15894.0
2024-05-01 09:45:00,191.28,192.25,191.28,192.25,11436.0,183.9841,184.9171,183.9841,184.9171,11436.0
2024-05-01 09:50:00,192.39,192.48,192.1,192.18,9147.0,185.0517,185.1383,184.7728,184.8498,9147.0
2024-05-01 09:55:00,192.39,192.44,192.07,192.15,8825.0,185.0517,185.0998,184.7439,184.8209,8825.0
2024-05-01 10:00:00,192.25,192.71,192.02,192.17,12401.0,184.9171,185.3595,184.6959,184.8401,12401.0
2024-05-01 10:05:00,192.15,192.67,192.05,192.61,8129.0,184.8209,185.3211,184.7247,185.2634,8129.0
2024-05-01 10:10:00,192.71,193.16,192.61,193.16,9210.0,185.3595,185.7924,185.2634,185.7924,9210.0
2024-05-01 10:15:00,193.09,193.12,192.27,192.4,5818.0,185.725,185.7539,184.9363,185.0614,5818.0
2024-05-01 10:20:00,192.53,192.74,192.38,192.55,5898.0,185.1864,185.3884,185.0421,185.2056,5898.0
2024-05-01 10:25:00,192.63,192.89,192.61,192.62,4407.0,185.2826,185.5327,185.2634,185.273,4407.0
2024-05-01 10:30:00,192.74,192.93,192.57,192.57,6013.0,185.3884,185.5711,185.2249,185.2249,6013.0
2024-05-01 10:35:00,192.64,192.79,192.29,192.37,6706.0,185.2922,185.4365,184.9556,185.0325,6706.0
2024-05-01 10:40:00,192.31,192.48,192.19,192.26,14732.0,184.9748,185.1383,184.8594,184.9267,14732.0
2024-05-01 10:45:00,192.31,192.79,192.29,192.31,16658.0,184.9748,185.4365,184.9556,184.9748,16658.0
2024-05-01 10:50:00,192.43,192.45,191.87,191.89,13791.0,185.0902,185.1095,184.5516,184.5708,13791.0
2024-05-01 10:55:00,191.97,192.21,191.75,192.21,13034.0,184.6478,184.8786,184.4362,184.8786,13034.0
2024-05-01 11:00:00,192.22,192.52,192.13,192.45,8472.0,184.8882,185.1768,184.8017,185.1095,8472.0
2024-05-01 11:05:00,192.51,192.79,192.31,192.74,9385.0,185.1672,185.4365,184.9748,185.3884,9385.0
2024-05-01 11:10:00,192.72,192.84,192.53,192.77,7609.0,185.3692,185.4846,185.1864,185.4172,7609.0
2024-05-01 11:15:00,192.76,192.98,192.72,192.98,5720.0,185.4076,185.6192,185.3692,185.6192,5720.0
2024-05-01 11:20:00,192.82,192.84,192.01,192.25,7358.0,185.4653,185.4846,184.6862,184.9171,7358.0
2024-05-01 11:25:00,192.19,192.24,191.64,191.78,7708.0,184.8594,184.9075,184.3303,184.465,7708.0
2024-05-01 11:30:00,191.84,191.99,191.74,191.93,6398.0,184.5227,184.667,184.4265,184.6093,6398.0
2024-05-01 11:35:00,191.98,192.09,191.68,192.09,6299.0,184.6574,184.7632,184.3688,184.7632,6299.0
2024-05-01 11:40:00,192.14,192.49,192.11,192.4,4072.0,184.8113,185.1479,184.7824,185.0614,4072.0
2024-05-01 11:45:00,192.52,193.02,192.44,193.02,3756.0,185.1768,185.6577,185.0998,185.6577,3756.0
2024-05-01 11:50:00,193.02,193.24,192.89,193.05,7658.0,185.6577,185.8693,185.5327,185.6866,7658.0
2024-05-01 11:55:00,193.06,193.07,192.72,192.81,17327.0,185.6962,185.7058,185.3692,185.4557,17327.0
2024-05-01 12:00:00,192.83,193.08,192.77,193.08,6306.0,185.475,185.7154,185.4172,185.7154,6306.0
2024-05-01 12:05:00,192.98,193.02,192.76,192.88,4478.0,185.6192,185.6577,185.4076,185.5231,4478.0
2024-05-01 12:10:00,192.89,192.97,192.73,192.97,4084.0,185.5327,185.6096,185.3788,185.6096,4084.0
2024-05-01 12:15:00,192.98,193.29,192.89,193.28,7705.0,185.6192,185.9174,185.5327,185.9078,7705.0
2024-05-01 12:20:00,193.21,193.36,193.08,193.27,4687.0,185.8405,185.9847,185.7154,185.8982,4687.0
2024-05-01 12:25:00,193.29,193.4,193.12,193.26,6744.0,185.9174,186.0232,185.7539,185.8886,6744.0
2024-05-01 12:30:00,193.28,193.38,193.12,193.22,5738.0,185.9078,186.004,185.7539,185.8501,5738.0
2024-05-01 12:35:00,193.2,193.22,193.03,193.18,4676.0,185.8308,185.8501,185.6673,185.8116,4676.0
2024-05-01 12:40:00,193.16,193.28,193.15,193.25,3100.0,185.7924,185.9078,185.7828,185.8789,3100.0
2024-05-01 12:45:00,193.33,193.34,193.09,193.19,6804.0,185.9559,185.9655,185.725,185.8212,6804.0
2024-05-01 12:50:00,193.08,193.23,193.05,193.1,5397.0,185.7154,185.8597,185.6866,185.7347,5397.0
2024-05-01 12:55:00,193.06,193.15,192.98,193.12,7578.0,185.6962,185.7828,185.6192,185.7539,7578.0
2024-05-01 13:00:00,193.12,193.47,193.06,193.15,16961.0,185.7539,186.0905,185.6962,185.7828,16961.0
2024-05-01 13:05:00,193.15,193.15,192.92,192.93,10486.0,185.7828,185.7828,185.5615,185.5711,10486.0
2024-05-01 13:10:00,192.92,193.3,192.89,193.23,10204.0,185.5615,185.927,185.5327,185.8597,10204.0
2024-05-01 13:15:00,193.3,193.33,193.17,193.3,9166.0,185.927,185.9559,185.802,185.927,9166.0
2024-05-01 13:20:00,193.25,193.54,193.25,193.5,8014.0,185.8789,186.1579,185.8789,186.1194,8014.0
2024-05-01 13:25:00,193.46,193.84,193.46,193.77,11397.0,186.0809,186.4464,186.0809,186.3791,11397.0
2024-05-01 13:30:00,193.78,193.95,193.72,193.75,10773.0,186.3887,186.5522,186.331,186.3599,10773.0
2024-05-01 13:35:00,193.73,193.73,193.29,193.43,6646.0,186.3406,186.3406,185.9174,186.0521,6646.0
2024-05-01 13:40:00,193.42,193.66,193.39,193.58,7288.0,186.0425,186.2733,186.0136,186.1964,7288.0
2024-05-01 13:45:00,193.52,193.85,193.52,193.85,5111.0,186.1386,186.4561,186.1386,186.4561,5111.0
2024-05-01 13:50:00,193.78,193.89,193.54,193.81,14290.0,186.3887,186.4945,186.1579,186.4176,14290.0
2024-05-01 13:55:00,193.76,194.0,193.76,194.0,7787.0,186.3695,186.6003,186.3695,186.6003,7787.0
2024-05-01 14:00:00,194.0,194.29,193.88,194.18,12560.0,186.6003,186.8793,186.4849,186.7735,12560.0
2024-05-01 14:05:00,194.25,194.43,194.04,194.24,10368.0,186.8408,187.0139,186.6388,186.8312,10368.0
2024-05-01 14:10:00,194.26,194.26,193.7,193.86,7089.0,186.8504,186.8504,186.3118,186.4657,7089.0
2024-05-01 14:15:00,193.8,193.92,193.66,193.66,3723.0,186.408,186.5234,186.2733,186.2733,3723.0
2024-05-01 14:20:00,193.7,193.98,193.69,193.98,6216.0,186.3118,186.5811,186.3022,186.5811,6216.0
2024-05-01 14:25:00,193.92,194.1,193.9,194.03,4454.0,186.5234,186.6965,186.5041,186.6292,4454.0
2024-05-01 14:30:00,193.98,194.23,193.58,194.23,10631.0,186.5811,186.8216,186.1964,186.8216,10631.0
2024-05-01 14:35:00,194.18,194.25,193.78,194.04,14390.0,186.7735,186.8408,186.3887,186.6388,14390.0
2024-05-01 14:40:00,194.04,194.56,194.04,194.52,10391.0,186.6388,187.139,186.6388,187.1005,10391.0
2024-05-01 14:45:00,194.53,194.8,194.3,194.76,8898.0,187.1101,187.3698,186.8889,187.3313,8898.0
2024-05-01 14:50:00,194.88,195.02,194.61,194.61,10447.0,187.4468,187.5814,187.1871,187.1871,10447.0
2024-05-01 14:55:00,194.59,194.84,194.29,194.67,12235.0,187.1678,187.4083,186.8793,187.2448,12235.0
2024-05-01 15:00:00,194.8,194.8,194.4,194.57,13639.0,187.3698,187.3698,186.9851,187.1486,13639.0
2024-05-01 15:05:00,194.52,194.89,194.51,194.7,5897.0,187.1005,187.4564,187.0909,187.2736,5897.0
2024-05-01 15:10:00,194.75,194.87,194.56,194.62,8254.0,187.3217,187.4371,187.139,187.1967,8254.0
2024-05-01 15:15:00,194.61,194.75,194.23,194.37,12142.0,187.1871,187.3217,186.8216,186.9562,12142.0
2024-05-01 15:20:00,194.41,194.59,194.33,194.59,9140.0,186.9947,187.1678,186.9177,187.1678,9140.0
2024-05-01 15:25:00,194.55,194.61,194.19,194.3,11085.0,187.1294,187.1871,186.7831,186.8889,11085.0
2024-05-01 15:30:00,194.25,194.27,193.66,193.66,11418.0,186.8408,186.86,186.2733,186.2733,11418.0
2024-05-01 15:35:00,193.61,193.78,193.44,193.54,13667.0,186.2252,186.3887,186.0617,186.1579,13667.0
2024-05-01 15:40:00,193.55,193.93,193.54,193.85,15385.0,186.1675,186.533,186.1579,186.4561,15385.0
2024-05-01 15:45:00,193.82,194.15,193.76,194.0,29179.0,186.4272,186.7446,186.3695,186.6003,29179.0
2024-05-01 15:50:00,193.96,194.17,193.53,193.55,49008.0,186.5619,186.7638,186.1483,186.1675,49008.0
2024-05-01 15:55:00,193.55,193.79,193.37,193.7,108057.0,186.1675,186.3983,185.9944,186.3118,108057.0
2024-05-02 09:30:00,195.66,196.47,195.2,195.5,28212.0,188.197,188.9761,187.7546,188.0431,28212.0
2024-05-02 09:35:00,195.34,196.36,195.34,195.73,12246.0,187.8892,188.8703,187.8892,188.2643,12246.0
2024-05-02 09:40:00,195.63,196.25,195.61,196.05,21514.0,188.1682,188.7645,188.1489,188.5721,21514.0
2024-05-02 09:45:00,196.17,196.17,195.19,195.31,20350.0,188.6876,188.6876,187.7449,187.8604,20350.0
2024-05-02 09:50:00,195.13,195.39,194.54,194.73,13770.0,187.6872,187.9373,187.1197,187.3025,13770.0
2024-05-02 09:55:00,194.54,194.98,194.4,194.74,8785.0,187.1197,187.543,186.9851,187.3121,8785.0
2024-05-02 10:00:00,194.76,195.06,194.54,195.04,15619.0,187.3313,187.6199,187.1197,187.6007,15619.0
2024-05-02 10:05:00,195.04,195.28,194.95,195.0,8849.0,187.6007,187.8315,187.5141,187.5622,8849.0
2024-05-02 10:10:00,195.13,195.25,194.91,195.12,9893.0,187.6872,187.8027,187.4756,187.6776,9893.0
2024-05-02 10:15:00,195.05,196.0,195.04,195.81,29397.0,187.6103,188.524,187.6007,188.3413,29397.0
2024-05-02 10:20:00,195.86,196.07,195.74,195.79,11987.0,188.3894,188.5914,188.274,188.3221,11987.0
2024-05-02 10:25:00,195.81,196.06,195.77,195.99,5363.0,188.3413,188.5818,188.3028,188.5144,5363.0
2024-05-02 10:30:00,195.85,196.1,195.5,195.51,10009.0,188.3798,188.6202,188.0431,188.0527,10009.0
2024-05-02 10:35:00,195.69,195.69,195.09,195.16,9350.0,188.2259,188.2259,187.6488,187.7161,9350.0
2024-05-02 10:40:00,195.08,195.08,194.66,194.84,19033.0,187.6391,187.6391,187.2352,187.4083,19033.0
2024-05-02 10:45:00,194.88,195.17,194.55,195.17,7074.0,187.4468,187.7257,187.1294,187.7257,7074.0
2024-05-02 10:50:00,195.03,195.42,195.01,195.17,11701.0,187.591,187.9662,187.5718,187.7257,11701.0
2024-05-02 10:55:00,195.21,195.24,194.93,195.12,8319.0,187.7642,187.793,187.4949,187.6776,8319.0
2024-05-02 11:00:00,195.18,195.18,194.98,195.0,6364.0,187.7353,187.7353,187.543,187.5622,6364.0
2024-05-02 11:05:00,194.92,195.01,194.55,194.68,8346.0,187.4852,187.5718,187.1294,187.2544,8346.0
2024-05-02 11:10:00,194.61,194.68,194.42,194.59,15482.0,187.1871,187.2544,187.0043,187.1678,15482.0
2024-05-02 11:15:00,194.64,194.69,194.47,194.65,7102.0,187.2159,187.264,187.0524,187.2255,7102.0
2024-05-02 11:20:00,194.65,195.0,194.58,194.84,13280.0,187.2255,187.5622,187.1582,187.4083,13280.0
2024-05-02 11:25:00,194.88,194.97,194.76,194.94,7357.0,187.4468,187.5333,187.3313,187.5045,7357.0
2024-05-02 11:30:00,194.94,194.94,194.65,194.69,5599.0,187.5045,187.5045,187.2255,187.264,5599.0
2024-05-02 11:35:00,194.64,194.7,194.34,194.34,8909.0,187.2159,187.2736,186.9274,186.9274,8909.0
2024-05-02 11:40:00,194.29,194.47,194.22,194.4,7329.0,186.8793,187.0524,186.8119,186.9851,7329.0
2024-05-02 11:45:00,194.44,194.47,194.27,194.28,7030.0,187.0235,187.0524,186.86,186.8697,7030.0
2024-05-02 11:50:00,194.25,194.6,194.25,194.58,6945.0,186.8408,187.1774,186.8408,187.1582,6945.0
2024-05-02 11:55:00,194.58,194.78,194.58,194.72,8177.0,187.1582,187.3506,187.1582,187.2929,8177.0
2024-05-02 12:00:00,194.79,194.79,194.5,194.68,5670.0,187.3602,187.3602,187.0813,187.2544,5670.0
2024-05-02 12:05:00,194.67,194.69,194.35,194.44,7520.0,187.2448,187.264,186.937,187.0235,7520.0
2024-05-02 12:10:00,194.53,194.55,194.23,194.54,8176.0,187.1101,187.1294,186.8216,187.1197,8176.0
2024-05-02 12:15:00,194.54,194.54,194.31,194.4,5555.0,187.1197,187.1197,186.8985,186.9851,5555.0
2024-05-02 12:20:00,194.4,194.52,194.13,194.52,11454.0,186.9851,187.1005,186.7254,187.1005,11454.0
2024-05-02 12:25:00,194.54,194.7,194.49,194.56,7178.0,187.1197,187.2736,187.0716,187.139,7178.0
2024-05-02 12:30:00,194.56,194.69,194.56,194.65,3456.0,187.139,187.264,187.139,187.2255,3456.0
2024-05-02 12:35:00,194.7,194.76,194.52,194.63,12569.0,187.2736,187.3313,187.1005,187.2063,12569.0
2024-05-02 12:40:00,194.62,194.97,194.52,194.89,7265.0,187.1967,187.5333,187.1005,187.4564,7265.0
2024-05-02 12:45:00,194.94,195.18,194.93,195.01,9943.0,187.5045,187.7353,187.4949,187.5718,9943.0
2024-05-02 12:50:00,195.01,195.07,194.56,194.57,12256.0,187.5718,187.6295,187.139,187.1486,12256.0
2024-05-02 12:55:00,194.61,194.68,194.52,194.61,7544.0,187.1871,187.2544,187.1005,187.1871,7544.0
2024-05-02 13:00:00,194.61,194.68,194.53,194.62,5747.0,187.1871,187.2544,187.1101,187.1967,5747.0
2024-05-02 13:05:00,194.67,194.93,194.66,194.8,7412.0,187.2448,187.4949,187.2352,187.3698,7412.0
2024-05-02 13:10:00,194.71,195.08,194.71,195.08,9053.0,187.2833,187.6391,187.2833,187.6391,9053.0
2024-05-02 13:15:00,194.97,195.1,194.93,194.96,10587.0,187.5333,187.6584,187.4949,187.5237,10587.0
2024-05-02 13:20:00,194.96,195.04,194.84,194.86,9539.0,187.5237,187.6007,187.4083,187.4275,9539.0
2024-05-02 13:25:00,194.86,194.97,194.81,194.88,7716.0,187.4275,187.5333,187.3794,187.4468,7716.0
2024-05-02 13:30:00,194.89,194.96,194.65,194.65,7258.0,187.4564,187.5237,187.2255,187.2255,7258.0
2024-05-02 13:35:00,194.65,194.74,194.44,194.46,36012.0,187.2255,187.3121,187.0235,187.0428,36012.0
2024-05-02 13:40:00,194.46,194.55,194.2,194.45,9475.0,187.0428,187.1294,186.7927,187.0332,9475.0
2024-05-02 13:45:00,194.42,194.45,194.3,194.3,8617.0,187.0043,187.0332,186.8889,186.8889,8617.0
2024-05-02 13:50:00,194.32,194.68,194.3,194.67,11701.0,186.9081,187.2544,186.8889,187.2448,11701.0
2024-05-02 13:55:00,194.67,195.0,194.57,195.0,11409.0,187.2448,187.5622,187.1486,187.5622,11409.0
2024-05-02 14:00:00,194.91,195.17,194.91,195.17,7216.0,187.4756,187.7257,187.4756,187.7257,7216.0
2024-05-02 14:05:00,195.19,195.22,194.92,194.99,8053.0,187.7449,187.7738,187.4852,187.5526,8053.0
2024-05-02 14:10:00,194.98,195.06,194.7,194.79,11810.0,187.543,187.6199,187.2736,187.3602,11810.0
2024-05-02 14:15:00,194.82,194.84,194.45,194.5,13347.0,187.3891,187.4083,187.0332,187.0813,13347.0
2024-05-02 14:20:00,194.5,194.64,194.46,194.55,11679.0,187.0813,187.2159,187.0428,187.1294,11679.0
2024-05-02 14:25:00,194.53,194.83,194.51,194.75,34097.0,187.1101,187.3987,187.0909,187.3217,34097.0
2024-05-02 14:30:00,194.74,194.8,194.55,194.8,15843.0,187.3121,187.3698,187.1294,187.3698,15843.0
2024-05-02 14:35:00,194.81,194.88,194.71,194.72,24874.0,187.3794,187.4468,187.2833,187.2929,24874.0
2024-05-02 14:40:00,194.7,194.95,194.67,194.87,19361.0,187.2736,187.5141,187.2448,187.4371,19361.0
2024-05-02 14:45:00,194.93,194.95,194.79,194.88,10978.0,187.4949,187.5141,187.3602,187.4468,10978.0
2024-05-02 14:50:00,194.93,194.95,194.74,194.88,9237.0,187.4949,187.5141,187.3121,187.4468,9237.0
2024-05-02 14:55:00,194.9,195.06,194.9,195.0,13171.0,187.466,187.6199,187.466,187.5622,13171.0
2024-05-02 15:00:00,194.99,195.16,194.99,195.11,21332.0,187.5526,187.7161,187.5526,187.668,21332.0
2024-05-02 15:05:00,195.15,195.33,195.06,195.22,21350.0,187.7065,187.8796,187.6199,187.7738,21350.0
2024-05-02 15:10:00,195.25,195.35,195.12,195.16,14580.0,187.8027,187.8988,187.6776,187.7161,14580.0
2024-05-02 15:15:00,195.15,195.36,195.07,195.08,13637.0,187.7065,187.9085,187.6295,187.6391,13637.0
2024-05-02 15:20:00,195.11,195.42,195.08,195.38,14002.0,187.668,187.9662,187.6391,187.9277,14002.0
2024-05-02 15:25:00,195.41,195.58,195.25,195.56,28609.0,187.9566,188.1201,187.8027,188.1008,28609.0
2024-05-02 15:30:00,195.56,195.56,194.92,194.93,20016.0,188.1008,188.1008,187.4852,187.4949,20016.0
2024-05-02 15:35:00,194.96,195.01,194.82,194.96,16655.0,187.5237,187.5718,187.3891,187.5237,16655.0
2024-05-02 15:40:00,194.98,195.12,194.95,194.97,24660.0,187.543,187.6776,187.5141,187.5333,24660.0
2024-05-02 15:45:00,194.96,195.33,194.91,195.05,49211.0,187.5237,187.8796,187.4756,187.6103,49211.0
2024-05-02 15:50:00,195.02,195.4,194.99,195.32,88858.0,187.5814,187.9469,187.5526,187.87,88858.0
2024-05-02 15:55:00,195.34,195.97,195.25,195.92,193435.0,187.8892,188.4952,187.8027,188.4471,193435.0
2024-05-03 09:30:00,196.0,197.0,191.71,191.8,113933.0,188.524,189.4859,184.3977,184.4842,113933.0
2024-05-03 09:35:00,191.95,195.11,191.61,194.68,50395.0,184.6285,187.668,184.3015,187.2544,50395.0
2024-05-03 09:40:00,194.34,196.59,194.23,195.81,20083.0,186.9274,189.0915,186.8216,188.3413,20083.0
2024-05-03 09:45:00,195.98,197.58,195.96,197.58,81233.0,188.5048,190.0438,188.4856,190.0438,81233.0
2024-05-03 09:50:00,197.58,198.5,196.59,197.36,63848.0,190.0438,190.9287,189.0915,189.8322,63848.0
2024-05-03 09:55:00,197.36,197.98,196.27,196.9,31757.0,189.8322,190.4285,188.7837,189.3897,31757.0
2024-05-03 10:00:00,196.67,198.33,195.95,197.44,39768.0,189.1685,190.7652,188.476,189.9091,39768.0
2024-05-03 10:05:00,197.44,197.47,196.58,196.59,22915.0,189.9091,189.938,189.0819,189.0915,22915.0
2024-05-03 10:10:00,196.59,196.59,195.75,196.12,18403.0,189.0915,189.0915,188.2836,188.6395,18403.0
2024-05-03 10:15:00,196.18,196.48,195.97,196.34,13294.0,188.6972,188.9857,188.4952,188.8511,13294.0
2024-05-03 10:20:00,196.36,196.52,195.0,195.28,74041.0,188.8703,189.0242,187.5622,187.8315,74041.0
2024-05-03 10:25:00,195.27,196.36,195.0,196.02,26283.0,187.8219,188.8703,187.5622,188.5433,26283.0
2024-05-03 10:30:00,195.98,196.2,195.39,195.89,22320.0,188.5048,188.7164,187.9373,188.4182,22320.0
2024-05-03 10:35:00,195.79,196.61,195.63,196.49,12995.0,188.3221,189.1108,188.1682,188.9954,12995.0
2024-05-03 10:40:00,196.5,197.05,196.35,196.72,14614.0,189.005,189.534,188.8607,189.2166,14614.0
2024-05-03 10:45:00,196.73,196.9,195.71,195.89,11785.0,189.2262,189.3897,188.2451,188.4182,11785.0
2024-05-03 10:50:00,195.89,196.19,195.64,195.88,17269.0,188.4182,188.7068,188.1778,188.4086,17269.0
2024-05-03 10:55:00,195.88,197.02,195.87,196.8,14406.0,188.4086,189.5051,188.399,189.2935,14406.0
2024-05-03 11:00:00,196.74,197.14,196.42,196.58,14599.0,189.2358,189.6206,188.928,189.0819,14599.0
2024-05-03 11:05:00,196.63,196.87,196.26,196.53,20349.0,189.13,189.3609,188.7741,189.0338,20349.0
2024-05-03 11:10:00,196.62,196.79,196.4,196.73,8308.0,189.1204,189.2839,188.9088,189.2262,8308.0
2024-05-03 11:15:00,196.78,197.12,196.67,197.0,19553.0,189.2743,189.6013,189.1685,189.4859,19553.0
2024-05-03 11:20:00,197.06,197.06,196.38,196.64,15759.0,189.5436,189.5436,188.8896,189.1396,15759.0
2024-05-03 11:25:00,196.58,197.21,196.53,197.04,17542.0,189.0819,189.6879,189.0338,189.5244,17542.0
2024-05-03 11:30:00,197.1,197.39,197.04,197.32,19256.0,189.5821,189.861,189.5244,189.7937,19256.0
2024-05-03 11:35:00,197.38,198.07,197.34,197.9,21969.0,189.8514,190.5151,189.8129,190.3516,21969.0
2024-05-03 11:40:00,197.99,198.49,197.85,198.19,15999.0,190.4381,190.9191,190.3035,190.6305,15999.0
2024-05-03 11:45:00,198.13,198.45,197.92,198.43,11038.0,190.5728,190.8806,190.3708,190.8614,11038.0
2024-05-03 11:50:00,198.5,198.68,198.19,198.3,24658.0,190.9287,191.1018,190.6305,190.7363,24658.0
2024-05-03 11:55:00,198.34,198.74,198.2,198.53,11812.0,190.7748,191.1595,190.6401,190.9575,11812.0
2024-05-03 12:00:00,198.53,198.54,197.54,197.56,21974.0,190.9575,190.9672,190.0053,190.0245,21974.0
2024-05-03 12:05:00,197.66,197.67,197.21,197.32,15095.0,190.1207,190.1303,189.6879,189.7937,15095.0
2024-05-03 12:10:00,197.36,197.36,196.82,197.05,14150.0,189.8322,189.8322,189.3128,189.534,14150.0
2024-05-03 12:15:00,197.05,197.14,196.79,197.06,13528.0,189.534,189.6206,189.2839,189.5436,13528.0
2024-05-03 12:20:00,197.01,197.25,196.7,196.81,14635.0,189.4955,189.7264,189.1973,189.3032,14635.0
2024-05-03 12:25:00,196.88,197.51,196.74,197.47,33383.0,189.3705,189.9765,189.2358,189.938,33383.0
2024-05-03 12:30:00,197.47,197.47,196.72,197.09,7731.0,189.938,189.938,189.2166,189.5725,7731.0
2024-05-03 12:35:00,197.17,197.45,197.16,197.39,4732.0,189.6494,189.9187,189.6398,189.861,4732.0
2024-05-03 12:40:00,197.43,197.66,197.14,197.52,48516.0,189.8995,190.1207,189.6206,189.9861,48516.0
2024-05-03 12:45:00,197.62,197.86,197.44,197.72,12086.0,190.0823,190.3131,189.9091,190.1784,12086.0
2024-05-03 12:50:00,197.72,197.74,197.36,197.48,6383.0,190.1784,190.1977,189.8322,189.9476,6383.0
2024-05-03 12:55:00,197.5,197.93,197.43,197.88,11234.0,189.9668,190.3804,189.8995,190.3323,11234.0
2024-05-03 13:00:00,197.89,197.94,197.67,197.85,14258.0,190.342,190.3901,190.1303,190.3035,14258.0
2024-05-03 13:05:00,197.88,198.0,197.74,197.86,10855.0,190.3323,190.4478,190.1977,190.3131,10855.0
2024-05-03 13:10:00,197.87,198.2,197.82,198.11,15558.0,190.3227,190.6401,190.2746,190.5536,15558.0
2024-05-03 13:15:00,198.07,198.45,198.0,198.38,16320.0,190.5151,190.8806,190.4478,190.8133,16320.0
2024-05-03 13:20:00,198.37,198.83,198.35,198.73,27404.0,190.8036,191.2461,190.7844,191.1499,27404.0
2024-05-03 13:25:00,198.76,199.06,198.66,198.87,27132.0,191.1788,191.4673,191.0826,191.2846,27132.0
2024-05-03 13:30:00,198.81,198.92,198.63,198.87,11378.0,191.2269,191.3327,191.0537,191.2846,11378.0
2024-05-03 13:35:00,198.84,198.97,198.47,198.69,22133.0,191.2557,191.3808,190.8998,191.1114,22133.0
2024-05-03 13:40:00,198.69,198.69,198.05,198.17,22803.0,191.1114,191.1114,190.4959,190.6113,22803.0
2024-05-03 13:45:00,198.17,198.76,198.14,198.6,30538.0,190.6113,191.1788,190.5824,191.0249,30538.0
2024-05-03 13:50:00,198.69,198.77,197.83,198.2,31613.0,191.1114,191.1884,190.2842,190.6401,31613.0
2024-05-03 13:55:00,198.27,198.64,198.26,198.34,17322.0,190.7075,191.0634,190.6978,190.7748,17322.0
2024-05-03 14:00:00,198.34,198.55,198.25,198.53,11756.0,190.7748,190.9768,190.6882,190.9575,11756.0
2024-05-03 14:05:00,198.6,198.8,198.29,198.41,13514.0,191.0249,191.2172,190.7267,190.8421,13514.0
2024-05-03 14:10:00,198.43,198.5,197.93,197.96,16047.0,190.8614,190.9287,190.3804,190.4093,16047.0
2024-05-03 14:15:00,197.96,198.23,197.88,198.22,13517.0,190.4093,190.669,190.3323,190.6594,13517.0
2024-05-03 14:20:00,198.26,198.27,198.02,198.02,8237.0,190.6978,190.7075,190.467,190.467,8237.0
2024-05-03 14:25:00,198.03,198.15,197.98,198.0,7574.0,190.4766,190.592,190.4285,190.4478,7574.0
2024-05-03 14:30:00,198.0,198.12,197.79,197.88,13301.0,190.4478,190.5632,190.2458,190.3323,13301.0
2024-05-03 14:35:00,197.93,197.93,197.57,197.71,10631.0,190.3804,190.3804,190.0342,190.1688,10631.0
2024-05-03 14:40:00,197.59,197.86,197.48,197.85,20029.0,190.0534,190.3131,189.9476,190.3035,20029.0
2024-05-03 14:45:00,197.88,198.05,197.76,197.96,9045.0,190.3323,190.4959,190.2169,190.4093,9045.0
2024-05-03 14:50:00,197.96,198.02,197.77,197.81,10190.0,190.4093,190.467,190.2265,190.265,10190.0
2024-05-03 14:55:00,197.79,197.84,197.64,197.7,9772.0,190.2458,190.2939,190.1015,190.1592,9772.0
2024-05-03 15:00:00,197.69,198.0,197.6,197.68,32171.0,190.1496,190.4478,190.063,190.14,32171.0
2024-05-03 15:05:00,197.71,197.78,197.56,197.64,11174.0,190.1688,190.2362,190.0245,190.1015,11174.0
2024-05-03 15:10:00,197.6,197.62,197.21,197.22,17212.0,190.063,190.0823,189.6879,189.6975,17212.0
2024-05-03 15:15:00,197.24,197.87,197.2,197.66,15795.0,189.7168,190.3227,189.6783,190.1207,15795.0
2024-05-03 15:20:00,197.67,197.9,197.55,197.78,11119.0,190.1303,190.3516,190.0149,190.2362,11119.0
2024-05-03 15:25:00,197.79,198.14,197.74,198.14,16081.0,190.2458,190.5824,190.1977,190.5824,16081.0
2024-05-03 15:30:00,198.13,198.64,197.93,198.64,22692.0,190.5728,191.0634,190.3804,191.0634,22692.0
2024-05-03 15:35:00,198.66,198.85,198.41,198.44,24833.0,191.0826,191.2653,190.8421,190.871,24833.0
2024-05-03 15:40:00,198.46,198.81,198.46,198.59,32007.0,190.8902,191.2269,190.8902,191.0153,32007.0
2024-05-03 15:45:00,198.57,198.77,198.16,198.16,38766.0,190.996,191.1884,190.6017,190.6017,38766.0
2024-05-03 15:50:00,198.17,198.59,198.0,198.25,83267.0,190.6113,191.0153,190.4478,190.6882,83267.0
2024-05-03 15:55:00,198.19,198.26,197.56,197.91,151905.0,190.6305,190.6978,190.0245,190.3612,151905.0
2024-05-06 09:30:00,197.94,198.68,197.56,198.15,56361.0,190.3901,191.1018,190.0245,190.592,56361.0
2024-05-06 09:35:00,198.14,198.36,197.52,198.09,25280.0,190.5824,190.794,189.9861,190.5343,25280.0
2024-05-06 09:40:00,197.93,198.41,197.32,197.5,20141.0,190.3804,190.8421,189.7937,189.9668,20141.0
2024-05-06 09:45:00,197.59,198.21,197.5,197.65,27058.0,190.0534,190.6498,189.9668,190.1111,27058.0
2024-05-06 09:50:00,197.65,197.65,196.63,197.08,19490.0,190.1111,190.1111,189.13,189.5629,19490.0
2024-05-06 09:55:00,197.09,197.25,195.51,195.72,15470.0,189.5725,189.7264,188.0527,188.2547,15470.0
2024-05-06 10:00:00,195.77,195.91,195.37,195.78,20068.0,188.3028,188.4375,187.9181,188.3124,20068.0
2024-05-06 10:05:00,195.76,196.07,195.16,195.33,17973.0,188.2932,188.5914,187.7161,187.8796,17973.0
2024-05-06 10:10:00,195.43,196.06,195.33,195.88,11281.0,187.9758,188.5818,187.8796,188.4086,11281.0
2024-05-06 10:15:00,195.88,196.64,195.85,196.42,9805.0,188.4086,189.1396,188.3798,188.928,9805.0
2024-05-06 10:20:00,196.48,196.49,195.81,195.81,6489.0,188.9857,188.9954,188.3413,188.3413,6489.0
2024-05-06 10:25:00,195.92,195.92,195.21,195.37,15142.0,188.4471,188.4471,187.7642,187.9181,15142.0
2024-05-06 10:30:00,195.31,195.66,195.23,195.39,11482.0,187.8604,188.197,187.7834,187.9373,11482.0
2024-05-06 10:35:00,195.27,195.78,195.18,195.78,8119.0,187.8219,188.3124,187.7353,188.3124,8119.0
2024-05-06 10:40:00,195.74,195.85,195.41,195.53,6947.0,188.274,188.3798,187.9566,188.072,6947.0
2024-05-06 10:45:00,195.58,195.6,195.16,195.4,4178.0,188.1201,188.1393,187.7161,187.9469,4178.0
2024-05-06 10:50:00,195.27,195.5,195.07,195.34,7082.0,187.8219,188.0431,187.6295,187.8892,7082.0
2024-05-06 10:55:00,195.39,195.51,195.24,195.24,10538.0,187.9373,188.0527,187.793,187.793,10538.0
2024-05-06 11:00:00,195.23,195.36,194.56,194.6,6848.0,187.7834,187.9085,187.139,187.1774,6848.0
2024-05-06 11:05:00,194.61,194.68,194.44,194.48,7922.0,187.1871,187.2544,187.0235,187.062,7922.0
2024-05-06 11:10:00,194.51,194.51,194.09,194.16,15479.0,187.0909,187.0909,186.6869,186.7542,15479.0
2024-05-06 11:15:00,194.16,194.56,194.1,194.56,7771.0,186.7542,187.139,186.6965,187.139,7771.0
2024-05-06 11:20:00,194.45,194.64,194.3,194.53,4250.0,187.0332,187.2159,186.8889,187.1101,4250.0
2024-05-06 11:25:00,194.54,194.91,194.54,194.91,8992.0,187.1197,187.4756,187.1197,187.4756,8992.0
2024-05-06 11:30:00,194.85,194.9,194.64,194.77,5082.0,187.4179,187.466,187.2159,187.341,5082.0
2024-05-06 11:35:00,194.84,195.21,194.56,195.15,8254.0,187.4083,187.7642,187.139,187.7065,8254.0
2024-05-06 11:40:00,195.15,195.3,195.06,195.1,7757.0,187.7065,187.8507,187.6199,187.6584,7757.0
2024-05-06 11:45:00,195.18,195.18,194.95,195.15,5646.0,187.7353,187.7353,187.5141,187.7065,5646.0
2024-05-06 11:50:00,195.08,195.17,194.95,195.01,6461.0,187.6391,187.7257,187.5141,187.5718,6461.0
2024-05-06 11:55:00,195.0,195.18,194.9,195.04,4817.0,187.5622,187.7353,187.466,187.6007,4817.0
2024-05-06 12:00:00,195.14,195.14,194.71,194.74,3862.0,187.6968,187.6968,187.2833,187.3121,3862.0
2024-05-06 12:05:00,194.66,194.93,194.62,194.78,8338.0,187.2352,187.4949,187.1967,187.3506,8338.0
2024-05-06 12:10:00,194.73,194.89,194.65,194.73,5049.0,187.3025,187.4564,187.2255,187.3025,5049.0
2024-05-06 12:15:00,194.72,194.74,194.47,194.56,3929.0,187.2929,187.3121,187.0524,187.139,3929.0
2024-05-06 12:20:00,194.53,194.64,194.5,194.52,3937.0,187.1101,187.2159,187.0813,187.1005,3937.0
2024-05-06 12:25:00,194.49,194.66,194.42,194.63,13503.0,187.0716,187.2352,187.0043,187.2063,13503.0
2024-05-06 12:30:00,194.55,194.78,194.34,194.4,16166.0,187.1294,187.3506,186.9274,186.9851,16166.0
2024-05-06 12:35:00,194.34,194.56,194.34,194.56,13544.0,186.9274,187.139,186.9274,187.139,13544.0
2024-05-06 12:40:00,194.5,194.75,194.5,194.56,5371.0,187.0813,187.3217,187.0813,187.139,5371.0
2024-05-06 12:45:00,194.73,194.99,194.71,194.88,6374.0,187.3025,187.5526,187.2833,187.4468,6374.0
2024-05-06 12:50:00,194.97,194.97,194.77,194.89,3512.0,187.5333,187.5333,187.341,187.4564,3512.0
2024-05-06 12:55:00,194.76,194.91,194.75,194.82,6458.0,187.3313,187.4756,187.3217,187.3891,6458.0
2024-05-06 13:00:00,194.79,195.06,194.74,194.94,6824.0,187.3602,187.6199,187.3121,187.5045,6824.0
2024-05-06 13:05:00,194.97,195.01,194.87,194.9,4355.0,187.5333,187.5718,187.4371,187.466,4355.0
2024-05-06 13:10:00,194.86,195.07,194.83,194.83,9755.0,187.4275,187.6295,187.3987,187.3987,9755.0
2024-05-06 13:15:00,194.83,195.05,194.82,195.0,6060.0,187.3987,187.6103,187.3891,187.5622,6060.0
2024-05-06 13:20:00,194.94,195.64,194.94,195.64,12039.0,187.5045,188.1778,187.5045,188.1778,12039.0
2024-05-06 13:25:00,195.64,195.95,195.58,195.95,5907.0,188.1778,188.476,188.1201,188.476,5907.0
2024-05-06 13:30:00,195.88,196.16,195.84,196.16,8944.0,188.4086,188.6779,188.3701,188.6779,8944.0
2024-05-06 13:35:00,196.08,196.24,196.03,196.13,7451.0,188.601,188.7549,188.5529,188.6491,7451.0
2024-05-06 13:40:00,196.11,196.11,195.58,195.69,11806.0,188.6299,188.6299,188.1201,188.2259,11806.0
2024-05-06 13:45:00,195.69,195.82,195.57,195.69,9070.0,188.2259,188.3509,188.1104,188.2259,9070.0
2024-05-06 13:50:00,195.62,196.17,195.62,196.03,7391.0,188.1585,188.6876,188.1585,188.5529,7391.0
2024-05-06 13:55:00,196.11,196.3,196.05,196.3,4425.0,188.6299,188.8126,188.5721,188.8126,4425.0
2024-05-06 14:00:00,196.22,196.48,196.14,196.24,9493.0,188.7357,188.9857,188.6587,188.7549,9493.0
2024-05-06 14:05:00,196.23,196.24,196.11,196.14,2829.0,188.7453,188.7549,188.6299,188.6587,2829.0
2024-05-06 14:10:00,196.17,196.22,196.09,196.18,2021.0,188.6876,188.7357,188.6106,188.6972,2021.0
2024-05-06 14:15:00,196.25,196.25,196.08,196.08,5661.0,188.7645,188.7645,188.601,188.601,5661.0
2024-05-06 14:20:00,196.06,196.28,196.04,196.23,6189.0,188.5818,188.7934,188.5625,188.7453,6189.0
2024-05-06 14:25:00,196.2,196.25,195.93,195.93,2884.0,188.7164,188.7645,188.4567,188.4567,2884.0
2024-05-06 14:30:00,195.97,196.34,195.93,196.34,9479.0,188.4952,188.8511,188.4567,188.8511,9479.0
2024-05-06 14:35:00,196.31,196.31,196.16,196.24,3883.0,188.8222,188.8222,188.6779,188.7549,3883.0
2024-05-06 14:40:00,196.25,196.31,196.11,196.11,5380.0,188.7645,188.8222,188.6299,188.6299,5380.0
2024-05-06 14:45:00,196.06,196.22,196.06,196.2,4147.0,188.5818,188.7357,188.5818,188.7164,4147.0
2024-05-06 14:50:00,196.2,196.35,196.17,196.35,5852.0,188.7164,188.8607,188.6876,188.8607,5852.0
2024-05-06 14:55:00,196.26,196.43,196.26,196.38,4487.0,188.7741,188.9376,188.7741,188.8896,4487.0
2024-05-06 15:00:00,196.37,196.49,196.3,196.34,10002.0,188.8799,188.9954,188.8126,188.8511,10002.0
2024-05-06 15:05:00,196.3,196.3,196.07,196.12,9277.0,188.8126,188.8126,188.5914,188.6395,9277.0
2024-05-06 15:10:00,196.11,196.15,196.04,196.04,5918.0,188.6299,188.6683,188.5625,188.5625,5918.0
2024-05-06 15:15:00,195.99,196.46,195.93,196.36,12040.0,188.5144,188.9665,188.4567,188.8703,12040.0
2024-05-06 15:20:00,196.45,196.81,196.44,196.71,11978.0,188.9569,189.3032,188.9473,189.207,11978.0
2024-05-06 15:25:00,196.7,196.83,196.55,196.56,11180.0,189.1973,189.3224,189.0531,189.0627,11180.0
2024-05-06 15:30:00,196.57,196.62,196.32,196.5,10849.0,189.0723,189.1204,188.8318,189.005,10849.0
2024-05-06 15:35:00,196.49,196.76,196.46,196.65,11910.0,188.9954,189.2551,188.9665,189.1493,11910.0
2024-05-06 15:40:00,196.59,196.59,196.26,196.26,13541.0,189.0915,189.0915,188.7741,188.7741,13541.0
2024-05-06 15:45:00,196.19,196.36,196.17,196.32,19220.0,188.7068,188.8703,188.6876,188.8318,19220.0
2024-05-06 15:50:00,196.3,196.46,196.0,196.45,34839.0,188.8126,188.9665,188.524,188.9569,34839.0
2024-05-06 15:55:00,196.49,196.74,196.43,196.46,99067.0,188.9954,189.2358,188.9376,188.9665,99067.0
2024-05-07 09:30:00,197.93,198.18,196.88,197.06,25798.0,190.3804,190.6209,189.3705,189.5436,25798.0
2024-05-07 09:35:00,196.73,197.32,196.35,197.21,9565.0,189.2262,189.7937,188.8607,189.6879,9565.0
2024-05-07 09:40:00,197.33,197.72,197.21,197.51,13680.0,189.8033,190.1784,189.6879,189.9765,13680.0
2024-05-07 09:45:00,197.48,197.86,197.36,197.86,11305.0,189.9476,190.3131,189.8322,190.3131,11305.0
2024-05-07 09:50:00,197.86,198.17,197.52,197.53,4590.0,190.3131,190.6113,189.9861,189.9957,4590.0
2024-05-07 09:55:00,197.49,197.59,197.36,197.41,5388.0,189.9572,190.0534,189.8322,189.8803,5388.0
2024-05-07 10:00:00,197.61,198.24,197.51,198.19,17300.0,190.0726,190.6786,189.9765,190.6305,17300.0
2024-05-07 10:05:00,198.21,198.21,197.7,198.07,14543.0,190.6498,190.6498,190.1592,190.5151,14543.0
2024-05-07 10:10:00,198.12,198.4,198.02,198.36,5976.0,190.5632,190.8325,190.467,190.794,5976.0
2024-05-07 10:15:00,198.34,198.34,197.93,198.06,9597.0,190.7748,190.7748,190.3804,190.5055,9597.0
2024-05-07 10:20:00,198.08,198.5,197.99,198.39,60500.0,190.5247,190.9287,190.4381,190.8229,60500.0
2024-05-07 10:25:00,198.51,198.97,198.37,198.84,29295.0,190.9383,191.3808,190.8036,191.2557,29295.0
2024-05-07 10:30:00,198.83,199.01,198.73,199.01,11873.0,191.2461,191.4192,191.1499,191.4192,11873.0
2024-05-07 10:35:00,198.99,199.47,198.98,199.12,25300.0,191.4,191.8617,191.3904,191.525,25300.0
2024-05-07 10:40:00,199.18,199.39,199.07,199.22,13655.0,191.5828,191.7847,191.4769,191.6212,13655.0
2024-05-07 10:45:00,199.22,199.51,199.2,199.43,14664.0,191.6212,191.9002,191.602,191.8232,14664.0
2024-05-07 10:50:00,199.45,199.77,199.44,199.65,27777.0,191.8425,192.1502,191.8328,192.0348,27777.0
2024-05-07 10:55:00,199.65,199.82,199.58,199.67,12087.0,192.0348,192.1983,191.9675,192.0541,12087.0
2024-05-07 11:00:00,199.67,199.67,199.1,199.2,10436.0,192.0541,192.0541,191.5058,191.602,10436.0
2024-05-07 11:05:00,199.16,199.38,198.96,198.97,9831.0,191.5635,191.7751,191.3711,191.3808,9831.0
2024-05-07 11:10:00,198.98,199.25,198.93,199.25,11625.0,191.3904,191.6501,191.3423,191.6501,11625.0
2024-05-07 11:15:00,199.26,199.71,199.26,199.7,17145.0,191.6597,192.0925,191.6597,192.0829,17145.0
2024-05-07 11:20:00,199.69,199.79,199.45,199.5,17178.0,192.0733,192.1695,191.8425,191.8905,17178.0
2024-05-07 11:25:00,199.49,199.52,199.34,199.46,21324.0,191.8809,191.9098,191.7367,191.8521,21324.0
2024-05-07 11:30:00,199.42,199.42,199.19,199.22,18750.0,191.8136,191.8136,191.5924,191.6212,18750.0
2024-05-07 11:35:00,199.27,199.3,198.85,198.95,82381.0,191.6693,191.6982,191.2653,191.3615,82381.0
2024-05-07 11:40:00,198.83,199.21,198.83,199.03,12252.0,191.2461,191.6116,191.2461,191.4385,12252.0
2024-05-07 11:45:00,199.0,199.0,198.78,198.83,3814.0,191.4096,191.4096,191.198,191.2461,3814.0
2024-05-07 11:50:00,198.83,198.89,198.81,198.85,7175.0,191.2461,191.3038,191.2269,191.2653,7175.0
2024-05-07 11:55:00,198.86,198.88,198.68,198.77,9828.0,191.275,191.2942,191.1018,191.1884,9828.0
2024-05-07 12:00:00,198.69,198.71,198.17,198.23,5833.0,191.1114,191.1307,190.6113,190.669,5833.0
2024-05-07 12:05:00,198.23,198.3,197.75,197.96,9072.0,190.669,190.7363,190.2073,190.4093,9072.0
2024-05-07 12:10:00,198.03,198.09,197.86,198.09,5780.0,190.4766,190.5343,190.3131,190.5343,5780.0
2024-05-07 12:15:00,198.09,198.16,197.86,198.07,6618.0,190.5343,190.6017,190.3131,190.5151,6618.0
2024-05-07 12:20:00,198.08,198.39,198.06,198.07,10312.0,190.5247,190.8229,190.5055,190.5151,10312.0
2024-05-07 12:25:00,198.01,198.03,197.93,198.02,6242.0,190.4574,190.4766,190.3804,190.467,6242.0
2024-05-07 12:30:00,197.99,198.01,197.57,197.9,19387.0,190.4381,190.4574,190.0342,190.3516,19387.0
2024-05-07 12:35:00,197.94,198.04,197.66,197.71,7841.0,190.3901,190.4862,190.1207,190.1688,7841.0
2024-05-07 12:40:00,197.7,197.89,197.63,197.69,13782.0,190.1592,190.342,190.0919,190.1496,13782.0
2024-05-07 12:45:00,197.7,197.81,197.66,197.78,3439.0,190.1592,190.265,190.1207,190.2362,3439.0
2024-05-07 12:50:00,197.75,197.78,197.56,197.61,3839.0,190.2073,190.2362,190.0245,190.0726,3839.0
2024-05-07 12:55:00,197.61,198.04,197.61,197.67,12582.0,190.0726,190.4862,190.0726,190.1303,12582.0
2024-05-07 13:00:00,197.68,197.68,197.56,197.58,3647.0,190.14,190.14,190.0245,190.0438,3647.0
2024-05-07 13:05:00,197.58,197.72,197.54,197.65,7693.0,190.0438,190.1784,190.0053,190.1111,7693.0
2024-05-07 13:10:00,197.69,197.71,197.57,197.59,4027.0,190.1496,190.1688,190.0342,190.0534,4027.0
2024-05-07 13:15:00,197.63,197.9,197.21,197.22,58073.0,190.0919,190.3516,189.6879,189.6975,58073.0
2024-05-07 13:20:00,197.18,197.3,197.07,197.18,3584.0,189.659,189.7745,189.5532,189.659,3584.0
2024-05-07 13:25:00,197.17,197.2,197.03,197.13,6330.0,189.6494,189.6783,189.5148,189.6109,6330.0
2024-05-07 13:30:00,197.07,197.21,196.97,196.99,4767.0,189.5532,189.6879,189.457,189.4763,4767.0
2024-05-07 13:35:00,196.93,196.97,196.7,196.74,3693.0,189.4186,189.457,189.1973,189.2358,3693.0
2024-05-07 13:40:00,196.74,197.13,196.74,197.06,32336.0,189.2358,189.6109,189.2358,189.5436,32336.0
2024-05-07 13:45:00,197.04,197.1,196.74,196.74,4183.0,189.5244,189.5821,189.2358,189.2358,4183.0
2024-05-07 13:50:00,196.73,196.87,196.59,196.82,9194.0,189.2262,189.3609,189.0915,189.3128,9194.0
2024-05-07 13:55:00,196.83,196.96,196.6,196.94,6051.0,189.3224,189.4474,189.1012,189.4282,6051.0
2024-05-07 14:00:00,196.95,197.15,196.94,197.09,2142.0,189.4378,189.6302,189.4282,189.5725,2142.0
2024-05-07 14:05:00,197.09,197.48,197.08,197.26,9205.0,189.5725,189.9476,189.5629,189.736,9205.0
2024-05-07 14:10:00,197.25,197.27,197.15,197.2,2652.0,189.7264,189.7456,189.6302,189.6783,2652.0
2024-05-07 14:15:00,197.26,197.28,197.13,197.21,3099.0,189.736,189.7552,189.6109,189.6879,3099.0
2024-05-07 14:20:00,197.21,197.48,197.21,197.33,16889.0,189.6879,189.9476,189.6879,189.8033,16889.0
2024-05-07 14:25:00,197.31,197.33,197.2,197.31,3356.0,189.7841,189.8033,189.6783,189.7841,3356.0
2024-05-07 14:30:00,197.31,197.34,197.08,197.22,7280.0,189.7841,189.8129,189.5629,189.6975,7280.0
2024-05-07 14:35:00,197.25,197.25,197.04,197.18,3504.0,189.7264,189.7264,189.5244,189.659,3504.0
2024-05-07 14:40:00,197.2,197.48,197.2,197.48,8142.0,189.6783,189.9476,189.6783,189.9476,8142.0
2024-05-07 14:45:00,197.51,197.6,197.3,197.4,5874.0,189.9765,190.063,189.7745,189.8706,5874.0
2024-05-07 14:50:00,197.37,197.47,197.36,197.44,3125.0,189.8418,189.938,189.8322,189.9091,3125.0
2024-05-07 14:55:00,197.42,197.63,197.41,197.6,6020.0,189.8899,190.0919,189.8803,190.063,6020.0
2024-05-07 15:00:00,197.61,197.74,197.52,197.6,9068.0,190.0726,190.1977,189.9861,190.063,9068.0
2024-05-07 15:05:00,197.49,197.51,197.32,197.41,3683.0,189.9572,189.9765,189.7937,189.8803,3683.0
2024-05-07 15:10:00,197.41,197.43,197.1,197.11,11733.0,189.8803,189.8995,189.5821,189.5917,11733.0
2024-05-07 15:15:00,197.02,197.09,196.87,196.96,15969.0,189.5051,189.5725,189.3609,189.4474,15969.0
2024-05-07 15:20:00,196.94,197.11,196.89,197.06,9848.0,189.4282,189.5917,189.3801,189.5436,9848.0
2024-05-07 15:25:00,197.09,197.19,196.95,197.05,12064.0,189.5725,189.6687,189.4378,189.534,12064.0
2024-05-07 15:30:00,197.03,197.25,196.98,197.0,14565.0,189.5148,189.7264,189.4667,189.4859,14565.0
2024-05-07 15:35:00,197.03,197.14,197.02,197.09,10333.0,189.5148,189.6206,189.5051,189.5725,10333.0
2024-05-07 15:40:00,197.12,197.12,196.7,196.79,21801.0,189.6013,189.6013,189.1973,189.2839,21801.0
2024-05-07 15:45:00,196.76,197.19,196.76,197.19,15423.0,189.2551,189.6687,189.2551,189.6687,15423.0
2024-05-07 15:50:00,197.21,197.64,197.21,197.64,24657.0,189.6879,190.1015,189.6879,190.1015,24657.0
2024-05-07 15:55:00,197.65,198.3,197.62,198.16,109662.0,190.1111,190.7363,190.0823,190.6017,109662.0
2024-05-08 09:30:00,199.66,201.31,199.66,200.21,64018.0,192.0444,193.6315,192.0444,192.5735,64018.0
2024-05-08 09:35:00,200.03,201.49,200.03,201.33,28719.0,192.4003,193.8046,192.4003,193.6507,28719.0
2024-05-08 09:40:00,201.25,201.36,199.87,200.22,46134.0,193.5738,193.6796,192.2464,192.5831,46134.0
2024-05-08 09:45:00,200.1,200.6,199.51,199.54,33118.0,192.4677,192.9486,191.9002,191.929,33118.0
2024-05-08 09:50:00,199.41,200.35,199.1,199.19,93119.0,191.804,192.7081,191.5058,191.5924,93119.0
2024-05-08 09:55:00,199.28,199.29,198.71,199.12,26339.0,191.6789,191.6886,191.1307,191.525,26339.0
2024-05-08 10:00:00,199.11,199.32,198.76,198.94,29679.0,191.5154,191.7174,191.1788,191.3519,29679.0
2024-05-08 10:05:00,199.09,199.74,199.06,199.19,20693.0,191.4962,192.1214,191.4673,191.5924,20693.0
2024-05-08 10:10:00,199.13,199.73,199.12,199.73,16574.0,191.5347,192.1118,191.525,192.1118,16574.0
2024-05-08 10:15:00,199.71,199.74,199.09,199.09,13341.0,192.0925,192.1214,191.4962,191.4962,13341.0
2024-05-08 10:20:00,199.13,199.13,198.62,198.71,5521.0,191.5347,191.5347,191.0441,191.1307,5521.0
2024-05-08 10:25:00,198.78,198.84,198.09,198.17,12526.0,191.198,191.2557,190.5343,190.6113,12526.0
2024-05-08 10:30:00,198.19,198.32,197.79,198.19,10792.0,190.6305,190.7556,190.2458,190.6305,10792.0
2024-05-08 10:35:00,198.21,198.21,197.81,197.81,9715.0,190.6498,190.6498,190.265,190.265,9715.0
2024-05-08 10:40:00,197.91,197.97,197.52,197.52,9889.0,190.3612,190.4189,189.9861,189.9861,9889.0
2024-05-08 10:45:00,197.52,197.58,197.22,197.45,9380.0,189.9861,190.0438,189.6975,189.9187,9380.0
2024-05-08 10:50:00,197.41,198.51,197.05,197.13,23530.0,189.8803,190.9383,189.534,189.6109,23530.0
2024-05-08 10:55:00,197.07,197.7,197.04,197.7,7251.0,189.5532,190.1592,189.5244,190.1592,7251.0
2024-05-08 11:00:00,197.7,198.09,197.68,197.77,8296.0,190.1592,190.5343,190.14,190.2265,8296.0
2024-05-08 11:05:00,197.75,198.01,197.72,197.85,5456.0,190.2073,190.4574,190.1784,190.3035,5456.0
2024-05-08 11:10:00,197.85,197.89,197.69,197.75,5632.0,190.3035,190.342,190.1496,190.2073,5632.0
2024-05-08 11:15:00,197.75,197.75,197.46,197.52,5188.0,190.2073,190.2073,189.9284,189.9861,5188.0
2024-05-08 11:20:00,197.64,198.17,197.64,198.06,8936.0,190.1015,190.6113,190.1015,190.5055,8936.0
2024-05-08 11:25:00,197.95,198.23,197.85,198.06,8792.0,190.3997,190.669,190.3035,190.5055,8792.0
2024-05-08 11:30:00,198.05,198.05,197.82,197.9,11268.0,190.4959,190.4959,190.2746,190.3516,11268.0
2024-05-08 11:35:00,197.92,197.94,197.53,197.62,8869.0,190.3708,190.3901,189.9957,190.0823,8869.0
2024-05-08 11:40:00,197.68,198.0,197.64,197.88,6936.0,190.14,190.4478,190.1015,190.3323,6936.0
2024-05-08 11:45:00,197.89,198.02,197.87,197.89,4861.0,190.342,190.467,190.3227,190.342,4861.0
2024-05-08 11:50:00,197.88,197.9,197.53,197.57,20337.0,190.3323,190.3516,189.9957,190.0342,20337.0
2024-05-08 11:55:00,197.59,197.94,197.56,197.87,6005.0,190.0534,190.3901,190.0245,190.3227,6005.0
2024-05-08 12:00:00,197.91,197.91,197.5,197.54,14820.0,190.3612,190.3612,189.9668,190.0053,14820.0
2024-05-08 12:05:00,197.59,197.75,197.5,197.5,4617.0,190.0534,190.2073,189.9668,189.9668,4617.0
2024-05-08 12:10:00,197.61,197.78,197.52,197.53,8124.0,190.0726,190.2362,189.9861,189.9957,8124.0
2024-05-08 12:15:00,197.62,197.71,197.56,197.64,4155.0,190.0823,190.1688,190.0245,190.1015,4155.0
2024-05-08 12:20:00,197.67,197.72,197.5,197.64,7503.0,190.1303,190.1784,189.9668,190.1015,7503.0
2024-05-08 12:25:00,197.66,197.72,197.47,197.6,11782.0,190.1207,190.1784,189.938,190.063,11782.0
2024-05-08 12:30:00,197.58,197.58,197.31,197.36,6140.0,190.0438,190.0438,189.7841,189.8322,6140.0
2024-05-08 12:35:00,197.36,197.44,197.21,197.44,4300.0,189.8322,189.9091,189.6879,189.9091,4300.0
2024-05-08 12:40:00,197.46,197.77,197.45,197.7,22466.0,189.9284,190.2265,189.9187,190.1592,22466.0
2024-05-08 12:45:00,197.74,197.83,197.63,197.69,7666.0,190.1977,190.2842,190.0919,190.1496,7666.0
2024-05-08 12:50:00,197.71,197.81,197.55,197.56,4700.0,190.1688,190.265,190.0149,190.0245,4700.0
2024-05-08 12:55:00,197.64,197.79,197.6,197.78,14227.0,190.1015,190.2458,190.063,190.2362,14227.0
2024-05-08 13:00:00,197.78,198.15,197.74,198.09,6621.0,190.2362,190.592,190.1977,190.5343,6621.0
2024-05-08 13:05:00,198.12,198.12,197.9,197.99,7332.0,190.5632,190.5632,190.3516,190.4381,7332.0
2024-05-08 13:10:00,197.98,198.03,197.87,197.98,10251.0,190.4285,190.4766,190.3227,190.4285,10251.0
2024-05-08 13:15:00,197.98,198.16,197.87,198.14,10347.0,190.4285,190.6017,190.3227,190.5824,10347.0
2024-05-08 13:20:00,198.1,198.5,198.1,198.43,4980.0,190.5439,190.9287,190.5439,190.8614,4980.0
2024-05-08 13:25:00,198.42,198.64,198.41,198.51,7369.0,190.8517,191.0634,190.8421,190.9383,7369.0
2024-05-08 13:30:00,198.53,198.53,198.44,198.46,3601.0,190.9575,190.9575,190.871,190.8902,3601.0
2024-05-08 13:35:00,198.45,198.54,198.37,198.45,8156.0,190.8806,190.9672,190.8036,190.8806,8156.0
2024-05-08 13:40:00,198.43,198.61,198.34,198.6,3452.0,190.8614,191.0345,190.7748,191.0249,3452.0
2024-05-08 13:45:00,198.61,198.92,198.6,198.92,3779.0,191.0345,191.3327,191.0249,191.3327,3779.0
2024-05-08 13:50:00,198.92,199.06,198.82,199.05,4638.0,191.3327,191.4673,191.2365,191.4577,4638.0
2024-05-08 13:55:00,199.06,199.06,198.85,199.03,6890.0,191.4673,191.4673,191.2653,191.4385,6890.0
2024-05-08 14:00:00,199.05,199.07,198.97,199.02,2464.0,191.4577,191.4769,191.3808,191.4289,2464.0
2024-05-08 14:05:00,199.06,199.39,199.02,199.38,16633.0,191.4673,191.7847,191.4289,191.7751,16633.0
2024-05-08 14:10:00,199.37,199.42,199.27,199.36,4761.0,191.7655,191.8136,191.6693,191.7559,4761.0
2024-05-08 14:15:00,199.42,199.58,199.37,199.49,6093.0,191.8136,191.9675,191.7655,191.8809,6093.0
2024-05-08 14:20:00,199.53,199.58,199.37,199.53,17999.0,191.9194,191.9675,191.7655,191.9194,17999.0
2024-05-08 14:25:00,199.53,199.78,199.49,199.58,21929.0,191.9194,192.1599,191.8809,191.9675,21929.0
2024-05-08 14:30:00,199.6,199.72,199.47,199.58,7502.0,191.9867,192.1022,191.8617,191.9675,7502.0
2024-05-08 14:35:00,199.54,199.59,199.33,199.46,18249.0,191.929,191.9771,191.727,191.8521,18249.0
2024-05-08 14:40:00,199.47,199.66,199.37,199.4,20322.0,191.8617,192.0444,191.7655,191.7944,20322.0
2024-05-08 14:45:00,199.48,199.62,199.46,199.6,7588.0,191.8713,192.006,191.8521,191.9867,7588.0
2024-05-08 14:50:00,199.5,199.63,199.45,199.53,10076.0,191.8905,192.0156,191.8425,191.9194,10076.0
2024-05-08 14:55:00,199.53,199.62,199.28,199.35,7573.0,191.9194,192.006,191.6789,191.7463,7573.0
2024-05-08 15:00:00,199.39,199.5,199.12,199.14,17438.0,191.7847,191.8905,191.525,191.5443,17438.0
2024-05-08 15:05:00,199.25,199.25,199.03,199.12,6305.0,191.6501,191.6501,191.4385,191.525,6305.0
2024-05-08 15:10:00,199.12,199.45,199.12,199.45,11143.0,191.525,191.8425,191.525,191.8425,11143.0
2024-05-08 15:15:00,199.47,199.62,199.37,199.42,13106.0,191.8617,192.006,191.7655,191.8136,13106.0
2024-05-08 15:20:00,199.44,199.48,199.3,199.47,6648.0,191.8328,191.8713,191.6982,191.8617,6648.0
2024-05-08 15:25:00,199.47,199.64,199.42,199.52,4813.0,191.8617,192.0252,191.8136,191.9098,4813.0
2024-05-08 15:30:00,199.52,199.56,199.39,199.53,8418.0,191.9098,191.9483,191.7847,191.9194,8418.0
2024-05-08 15:35:00,199.54,199.67,199.46,199.53,8470.0,191.929,192.0541,191.8521,191.9194,8470.0
2024-05-08 15:40:00,199.55,199.77,199.45,199.61,12472.0,191.9386,192.1502,191.8425,191.9964,12472.0
2024-05-08 15:45:00,199.63,199.74,199.44,199.72,20728.0,192.0156,192.1214,191.8328,192.1022,20728.0
2024-05-08 15:50:00,199.75,199.96,199.53,199.56,49629.0,192.131,192.333,191.9194,191.9483,49629.0
2024-05-08 15:55:00,199.56,200.07,199.44,199.92,110627.0,191.9483,192.4388,191.8328,192.2945,110627.0
2024-05-09 09:30:00,200.4,200.4,199.46,199.54,17105.0,192.7562,192.7562,191.8521,191.929,17105.0
2024-05-09 09:35:00,199.74,199.75,198.95,199.2,10096.0,192.1214,192.131,191.3615,191.602,10096.0
2024-05-09 09:40:00,199.09,199.74,199.0,199.7,8181.0,191.4962,192.1214,191.4096,192.0829,8181.0
2024-05-09 09:45:00,199.78,200.04,199.7,199.86,9348.0,192.1599,192.41,192.0829,192.2368,9348.0
2024-05-09 09:50:00,199.96,200.38,199.91,200.06,14270.0,192.333,192.737,192.2849,192.4292,14270.0
2024-05-09 09:55:00,199.98,200.2,199.97,200.08,4045.0,192.3522,192.5638,192.3426,192.4484,4045.0
2024-05-09 10:00:00,200.09,200.33,199.87,199.91,7725.0,192.458,192.6889,192.2464,192.2849,7725.0
2024-05-09 10:05:00,199.88,200.06,199.68,200.06,9578.0,192.2561,192.4292,192.0637,192.4292,9578.0
2024-05-09 10:10:00,200.09,200.19,199.82,199.98,8849.0,192.458,192.5542,192.1983,192.3522,8849.0
2024-05-09 10:15:00,199.94,199.94,199.64,199.72,6950.0,192.3138,192.3138,192.0252,192.1022,6950.0
2024-05-09 10:20:00,199.72,199.78,199.38,199.38,4227.0,192.1022,192.1599,191.7751,191.7751,4227.0
2024-05-09 10:25:00,199.39,199.58,199.15,199.54,9098.0,191.7847,191.9675,191.5539,191.929,9098.0
2024-05-09 10:30:00,199.57,199.58,199.26,199.37,2200.0,191.9579,191.9675,191.6597,191.7655,2200.0
2024-05-09 10:35:00,199.28,199.36,199.15,199.32,5650.0,191.6789,191.7559,191.5539,191.7174,5650.0
2024-05-09 10:40:00,199.29,199.29,198.89,198.89,3260.0,191.6886,191.6886,191.3038,191.3038,3260.0
2024-05-09 10:45:00,199.02,199.21,198.95,199.0,13089.0,191.4289,191.6116,191.3615,191.4096,13089.0
2024-05-09 10:50:00,198.99,199.29,198.97,199.15,21295.0,191.4,191.6886,191.3808,191.5539,21295.0
2024-05-09 10:55:00,199.17,199.68,199.16,199.62,22655.0,191.5731,192.0637,191.5635,192.006,22655.0
2024-05-09 11:00:00,199.63,199.79,199.43,199.43,7510.0,192.0156,192.1695,191.8232,191.8232,7510.0
2024-05-09 11:05:00,199.5,199.5,199.21,199.22,1933.0,191.8905,191.8905,191.6116,191.6212,1933.0
2024-05-09 11:10:00,199.25,199.49,199.19,199.21,33330.0,191.6501,191.8809,191.5924,191.6116,33330.0
2024-05-09 11:15:00,199.27,199.31,199.12,199.18,6232.0,191.6693,191.7078,191.525,191.5828,6232.0
2024-05-09 11:20:00,199.17,199.28,199.03,199.16,8609.0,191.5731,191.6789,191.4385,191.5635,8609.0
2024-05-09 11:25:00,199.09,199.21,198.91,198.95,2128.0,191.4962,191.6116,191.3231,191.3615,2128.0
2024-05-09 11:30:00,199.06,199.17,198.99,198.99,10774.0,191.4673,191.5731,191.4,191.4,10774.0
2024-05-09 11:35:00,198.95,199.29,198.95,199.14,8270.0,191.3615,191.6886,191.3615,191.5443,8270.0
2024-05-09 11:40:00,199.18,199.28,199.11,199.18,4110.0,191.5828,191.6789,191.5154,191.5828,4110.0
2024-05-09 11:45:00,199.24,199.54,199.17,199.54,8356.0,191.6405,191.929,191.5731,191.929,8356.0
2024-05-09 11:50:00,199.49,199.68,199.46,199.63,3931.0,191.8809,192.0637,191.8521,192.0156,3931.0
2024-05-09 11:55:00,199.72,199.79,199.63,199.73,7873.0,192.1022,192.1695,192.0156,192.1118,7873.0
2024-05-09 12:00:00,199.71,199.71,199.46,199.61,6479.0,192.0925,192.0925,191.8521,191.9964,6479.0
2024-05-09 12:05:00,199.61,199.72,199.47,199.61,9315.0,191.9964,192.1022,191.8617,191.9964,9315.0
2024-05-09 12:10:00,199.58,199.6,199.53,199.58,4289.0,191.9675,191.9867,191.9194,191.9675,4289.0
2024-05-09 12:15:00,199.58,199.78,199.56,199.61,7550.0,191.9675,192.1599,191.9483,191.9964,7550.0
2024-05-09 12:20:00,199.61,199.87,199.56,199.87,4533.0,191.9964,192.2464,191.9483,192.2464,4533.0
2024-05-09 12:25:00,199.87,199.91,199.74,199.74,4124.0,192.2464,192.2849,192.1214,192.1214,4124.0
2024-05-09 12:30:00,199.89,199.89,199.7,199.76,6435.0,192.2657,192.2657,192.0829,192.1406,6435.0
2024-05-09 12:35:00,199.75,199.85,199.6,199.6,4654.0,192.131,192.2272,191.9867,191.9867,4654.0
2024-05-09 12:40:00,199.6,199.66,199.5,199.53,5931.0,191.9867,192.0444,191.8905,191.9194,5931.0
2024-05-09 12:45:00,199.56,199.56,199.37,199.37,3279.0,191.9483,191.9483,191.7655,191.7655,3279.0
2024-05-09 12:50:00,199.37,199.52,199.28,199.29,8775.0,191.7655,191.9098,191.6789,191.6886,8775.0
2024-05-09 12:55:00,199.41,199.54,199.34,199.5,10753.0,191.804,191.929,191.7367,191.8905,10753.0
2024-05-09 13:00:00,199.45,199.72,199.44,199.72,5178.0,191.8425,192.1022,191.8328,192.1022,5178.0
2024-05-09 13:05:00,199.69,199.89,199.64,199.67,8371.0,192.0733,192.2657,192.0252,192.0541,8371.0
2024-05-09 13:10:00,199.68,199.72,199.61,199.62,7711.0,192.0637,192.1022,191.9964,192.006,7711.0
2024-05-09 13:15:00,199.65,199.69,199.54,199.65,6745.0,192.0348,192.0733,191.929,192.0348,6745.0
2024-05-09 13:20:00,199.65,199.77,199.44,199.54,8376.0,192.0348,192.1502,191.8328,191.929,8376.0
2024-05-09 13:25:00,199.58,199.62,199.49,199.6,11525.0,191.9675,192.006,191.8809,191.9867,11525.0
2024-05-09 13:30:00,199.52,199.54,199.48,199.48,1986.0,191.9098,191.929,191.8713,191.8713,1986.0
2024-05-09 13:35:00,199.47,199.78,199.43,199.73,58813.0,191.8617,192.1599,191.8232,192.1118,58813.0
2024-05-09 13:40:00,199.72,199.87,199.66,199.83,11232.0,192.1022,192.2464,192.0444,192.208,11232.0
2024-05-09 13:45:00,199.87,200.11,199.73,199.81,17225.0,192.2464,192.4773,192.1118,192.1887,17225.0
2024-05-09 13:50:00,199.75,199.75,199.44,199.5,14594.0,192.131,192.131,191.8328,191.8905,14594.0
2024-05-09 13:55:00,199.51,199.72,199.51,199.66,9676.0,191.9002,192.1022,191.9002,192.0444,9676.0
2024-05-09 14:00:00,199.66,199.66,199.49,199.49,4589.0,192.0444,192.0444,191.8809,191.8809,4589.0
2024-05-09 14:05:00,199.53,199.88,199.5,199.74,23427.0,191.9194,192.2561,191.8905,192.1214,23427.0
2024-05-09 14:10:00,199.74,199.92,199.66,199.77,40900.0,192.1214,192.2945,192.0444,192.1502,40900.0
2024-05-09 14:15:00,199.76,199.97,199.67,199.67,22964.0,192.1406,192.3426,192.0541,192.0541,22964.0
2024-05-09 14:20:00,199.64,199.7,199.57,199.57,3653.0,192.0252,192.0829,191.9579,191.9579,3653.0
2024-05-09 14:25:00,199.57,199.69,199.57,199.57,7375.0,191.9579,192.0733,191.9579,191.9579,7375.0
2024-05-09 14:30:00,199.58,199.62,199.41,199.41,4011.0,191.9675,192.006,191.804,191.804,4011.0
2024-05-09 14:35:00,199.47,199.69,199.44,199.6,9369.0,191.8617,192.0733,191.8328,191.9867,9369.0
2024-05-09 14:40:00,199.58,199.63,199.45,199.45,4127.0,191.9675,192.0156,191.8425,191.8425,4127.0
2024-05-09 14:45:00,199.43,199.57,199.42,199.54,4320.0,191.8232,191.9579,191.8136,191.929,4320.0
2024-05-09 14:50:00,199.54,199.61,199.46,199.48,17395.0,191.929,191.9964,191.8521,191.8713,17395.0
2024-05-09 14:55:00,199.56,199.56,199.38,199.38,6795.0,191.9483,191.9483,191.7751,191.7751,6795.0
2024-05-09 15:00:00,199.43,199.49,199.4,199.4,11082.0,191.8232,191.8809,191.7944,191.7944,11082.0
2024-05-09 15:05:00,199.37,199.47,199.36,199.41,7648.0,191.7655,191.8617,191.7559,191.804,7648.0
2024-05-09 15:10:00,199.45,199.51,199.41,199.42,5908.0,191.8425,191.9002,191.804,191.8136,5908.0
2024-05-09 15:15:00,199.38,199.46,199.38,199.44,6055.0,191.7751,191.8521,191.7751,191.8328,6055.0
2024-05-09 15:20:00,199.47,199.47,199.29,199.34,7968.0,191.8617,191.8617,191.6886,191.7367,7968.0
2024-05-09 15:25:00,199.31,199.4,199.28,199.37,8150.0,191.7078,191.7944,191.6789,191.7655,8150.0
2024-05-09 15:30:00,199.34,199.52,199.29,199.33,11491.0,191.7367,191.9098,191.6886,191.727,11491.0
2024-05-09 15:35:00,199.33,199.48,199.27,199.41,9291.0,191.727,191.8713,191.6693,191.804,9291.0
2024-05-09 15:40:00,199.41,199.64,199.31,199.64,15270.0,191.804,192.0252,191.7078,192.0252,15270.0
2024-05-09 15:45:00,199.61,199.64,199.46,199.47,13919.0,191.9964,192.0252,191.8521,191.8617,13919.0
2024-05-09 15:50:00,199.49,200.03,199.45,199.81,22441.0,191.8809,192.4003,191.8425,192.1887,22441.0
2024-05-09 15:55:00,199.85,200.13,199.65,200.09,73853.0,192.2272,192.4965,192.0348,192.458,73853.0
2024-05-10 09:30:00,200.54,201.2,200.49,200.91,20732.0,192.8909,193.5257,192.8428,193.2468,20732.0
2024-05-10 09:35:00,201.12,201.76,200.83,201.74,16486.0,193.4488,194.0643,193.1698,194.0451,16486.0
2024-05-10 09:40:00,201.6,201.77,201.09,201.12,6040.0,193.9104,194.074,193.4199,193.4488,6040.0
2024-05-10 09:45:00,201.12,201.44,200.78,201.35,14488.0,193.4488,193.7566,193.1217,193.67,14488.0
2024-05-10 09:50:00,201.39,202.17,201.28,202.0,18818.0,193.7085,194.4587,193.6027,194.2952,18818.0
2024-05-10 09:55:00,202.1,202.98,201.95,202.78,53860.0,194.3914,195.2378,194.2471,195.0454,53860.0
2024-05-10 10:00:00,202.78,203.38,202.61,203.12,39521.0,195.0454,195.6226,194.8819,195.3725,39521.0
2024-05-10 10:05:00,203.06,203.07,202.27,202.39,12706.0,195.3148,195.3244,194.5549,194.6703,12706.0
2024-05-10 10:10:00,202.36,202.74,202.03,202.37,9996.0,194.6415,195.007,194.324,194.6511,9996.0
2024-05-10 10:15:00,202.26,202.39,202.07,202.36,4872.0,194.5453,194.6703,194.3625,194.6415,4872.0
2024-05-10 10:20:00,202.35,202.35,202.01,202.09,7706.0,194.6318,194.6318,194.3048,194.3818,7706.0
2024-05-10 10:25:00,202.08,202.54,202.02,202.37,4302.0,194.3721,194.8146,194.3144,194.6511,4302.0
2024-05-10 10:30:00,202.28,202.66,202.26,202.5,4798.0,194.5645,194.93,194.5453,194.7761,4798.0
2024-05-10 10:35:00,202.47,202.54,202.35,202.47,2606.0,194.7473,194.8146,194.6318,194.7473,2606.0
2024-05-10 10:40:00,202.5,202.54,202.45,202.49,1004.0,194.7761,194.8146,194.728,194.7665,1004.0
2024-05-10 10:45:00,202.52,202.54,202.39,202.5,4277.0,194.7954,194.8146,194.6703,194.7761,4277.0
2024-05-10 10:50:00,202.42,202.42,202.11,202.12,6872.0,194.6992,194.6992,194.401,194.4106,6872.0
2024-05-10 10:55:00,202.13,202.74,202.09,202.74,9726.0,194.4202,195.007,194.3818,195.007,9726.0
2024-05-10 11:00:00,202.8,203.32,202.61,203.15,8870.0,195.0647,195.5648,194.8819,195.4013,8870.0
2024-05-10 11:05:00,203.07,203.11,202.58,202.58,3890.0,195.3244,195.3629,194.8531,194.8531,3890.0
2024-05-10 11:10:00,202.53,202.72,202.51,202.63,2558.0,194.805,194.9877,194.7857,194.9012,2558.0
2024-05-10 11:15:00,202.57,202.82,202.57,202.59,2263.0,194.8435,195.0839,194.8435,194.8627,2263.0
2024-05-10 11:20:00,202.62,202.87,202.62,202.78,6337.0,194.8915,195.132,194.8915,195.0454,6337.0
2024-05-10 11:25:00,202.74,203.3,202.65,203.3,6113.0,195.007,195.5456,194.9204,195.5456,6113.0
2024-05-10 11:30:00,203.33,203.57,203.26,203.32,27768.0,195.5745,195.8053,195.5071,195.5648,27768.0
2024-05-10 11:35:00,203.31,203.47,203.31,203.35,13458.0,195.5552,195.7091,195.5552,195.5937,13458.0
2024-05-10 11:40:00,203.33,203.43,203.13,203.15,4401.0,195.5745,195.6706,195.3821,195.4013,4401.0
2024-05-10 11:45:00,203.25,203.41,203.24,203.36,3136.0,195.4975,195.6514,195.4879,195.6033,3136.0
2024-05-10 11:50:00,203.33,203.49,203.3,203.35,4233.0,195.5745,195.7284,195.5456,195.5937,4233.0
2024-05-10 11:55:00,203.46,203.78,203.41,203.75,6121.0,195.6995,196.0073,195.6514,195.9784,6121.0
2024-05-10 12:00:00,203.75,203.96,203.73,203.96,7178.0,195.9784,196.1804,195.9592,196.1804,7178.0
2024-05-10 12:05:00,203.98,204.21,203.88,204.21,9909.0,196.1997,196.4209,196.1035,196.4209,9909.0
2024-05-10 12:10:00,204.24,204.38,204.04,204.38,10859.0,196.4498,196.5844,196.2574,196.5844,10859.0
2024-05-10 12:15:00,204.48,204.7,204.45,204.7,7704.0,196.6806,196.8922,196.6517,196.8922,7704.0
2024-05-10 12:20:00,204.71,204.78,204.48,204.63,10320.0,196.9018,196.9692,196.6806,196.8249,10320.0
2024-05-10 12:25:00,204.61,204.72,204.55,204.68,6800.0,196.8056,196.9114,196.7479,196.873,6800.0
2024-05-10 12:30:00,204.71,204.88,204.66,204.85,8926.0,196.9018,197.0653,196.8537,197.0365,8926.0
2024-05-10 12:35:00,204.82,204.92,204.77,204.92,5990.0,197.0076,197.1038,196.9595,197.1038,5990.0
2024-05-10 12:40:00,204.95,205.0,204.66,204.71,15903.0,197.1327,197.1808,196.8537,196.9018,15903.0
2024-05-10 12:45:00,204.73,204.84,204.7,204.78,15285.0,196.9211,197.0269,196.8922,196.9692,15285.0
2024-05-10 12:50:00,204.7,204.82,204.4,204.4,7951.0,196.8922,197.0076,196.6036,196.6036,7951.0
2024-05-10 12:55:00,204.31,204.35,204.16,204.25,4776.0,196.5171,196.5556,196.3728,196.4594,4776.0
2024-05-10 13:00:00,204.26,204.41,204.19,204.32,4812.0,196.469,196.6133,196.4017,196.5267,4812.0
2024-05-10 13:05:00,204.33,204.74,204.32,204.57,14266.0,196.5363,196.9307,196.5267,196.7672,14266.0
2024-05-10 13:10:00,204.68,204.7,204.52,204.55,5068.0,196.873,196.8922,196.7191,196.7479,5068.0
2024-05-10 13:15:00,204.55,204.58,204.36,204.47,7809.0,196.7479,196.7768,196.5652,196.671,7809.0
2024-05-10 13:20:00,204.44,204.53,204.36,204.36,7255.0,196.6421,196.7287,196.5652,196.5652,7255.0
2024-05-10 13:25:00,204.36,204.68,204.36,204.6,5110.0,196.5652,196.873,196.5652,196.796,5110.0
2024-05-10 13:30:00,204.68,204.75,204.49,204.49,10224.0,196.873,196.9403,196.6902,196.6902,10224.0
2024-05-10 13:35:00,204.55,204.8,204.51,204.69,4423.0,196.7479,196.9884,196.7095,196.8826,4423.0
2024-05-10 13:40:00,204.68,204.71,204.47,204.59,4101.0,196.873,196.9018,196.671,196.7864,4101.0
2024-05-10 13:45:00,204.49,204.62,204.36,204.56,15565.0,196.6902,196.8153,196.5652,196.7575,15565.0
2024-05-10 13:50:00,204.51,204.69,204.48,204.69,7643.0,196.7095,196.8826,196.6806,196.8826,7643.0
2024-05-10 13:55:00,204.64,204.65,204.35,204.41,8762.0,196.8345,196.8441,196.5556,196.6133,8762.0
2024-05-10 14:00:00,204.38,204.43,204.1,204.22,15845.0,196.5844,196.6325,196.3151,196.4305,15845.0
2024-05-10 14:05:00,204.17,204.17,203.85,203.85,5467.0,196.3824,196.3824,196.0746,196.0746,5467.0
2024-05-10 14:10:00,203.92,203.94,203.64,203.85,10482.0,196.142,196.1612,195.8726,196.0746,10482.0
2024-05-10 14:15:00,203.85,204.08,203.77,203.98,6087.0,196.0746,196.2959,195.9977,196.1997,6087.0
2024-05-10 14:20:00,203.97,203.97,203.61,203.77,6650.0,196.1901,196.1901,195.8438,195.9977,6650.0
2024-05-10 14:25:00,203.73,203.73,203.43,203.6,12904.0,195.9592,195.9592,195.6706,195.8342,12904.0
2024-05-10 14:30:00,203.57,203.89,203.54,203.71,7939.0,195.8053,196.1131,195.7765,195.94,7939.0
2024-05-10 14:35:00,203.7,203.7,203.51,203.58,9585.0,195.9303,195.9303,195.7476,195.8149,9585.0
2024-05-10 14:40:00,203.63,203.65,203.53,203.62,6555.0,195.863,195.8823,195.7668,195.8534,6555.0
2024-05-10 14:45:00,203.56,203.8,203.47,203.63,6205.0,195.7957,196.0265,195.7091,195.863,6205.0
2024-05-10 14:50:00,203.62,203.75,203.61,203.74,8750.0,195.8534,195.9784,195.8438,195.9688,8750.0
2024-05-10 14:55:00,203.74,203.96,203.69,203.87,13310.0,195.9688,196.1804,195.9207,196.0939,13310.0
2024-05-10 15:00:00,203.88,204.04,203.87,204.04,2750.0,196.1035,196.2574,196.0939,196.2574,2750.0
2024-05-10 15:05:00,204.02,204.07,203.58,203.89,14146.0,196.2381,196.2862,195.8149,196.1131,14146.0
2024-05-10 15:10:00,203.87,204.1,203.85,204.08,3252.0,196.0939,196.3151,196.0746,196.2959,3252.0
2024-05-10 15:15:00,204.04,204.18,203.98,204.11,4608.0,196.2574,196.392,196.1997,196.3247,4608.0
2024-05-10 15:20:00,204.03,204.16,203.99,204.12,12405.0,196.2478,196.3728,196.2093,196.3343,12405.0
2024-05-10 15:25:00,204.17,204.25,203.81,203.81,15132.0,196.3824,196.4594,196.0362,196.0362,15132.0
2024-05-10 15:30:00,203.89,204.16,203.84,203.98,12504.0,196.1131,196.3728,196.065,196.1997,12504.0
2024-05-10 15:35:00,203.99,204.2,203.94,204.2,11215.0,196.2093,196.4113,196.1612,196.4113,11215.0
2024-05-10 15:40:00,204.22,204.26,204.14,204.24,17464.0,196.4305,196.469,196.3536,196.4498,17464.0
2024-05-10 15:45:00,204.18,204.64,204.15,204.6,29355.0,196.392,196.8345,196.3632,196.796,29355.0
2024-05-10 15:50:00,204.6,204.71,204.49,204.65,58415.0,196.796,196.9018,196.6902,196.8441,58415.0
2024-05-10 15:55:00,204.67,204.91,204.3,204.74,127808.0,196.8634,197.0942,196.5075,196.9307,127808.0
2024-05-13 09:30:00,205.66,206.7,205.62,206.7,56265.0,197.8156,198.8159,197.7771,198.8159,56265.0
2024-05-13 09:35:00,206.7,207.24,206.51,206.97,16253.0,198.8159,199.3353,198.6332,199.0756,16253.0
2024-05-13 09:40:00,207.05,207.73,206.98,207.38,13959.0,199.1526,199.8066,199.0852,199.47,13959.0
2024-05-13 09:45:00,207.42,208.7,207.41,208.7,25050.0,199.5085,200.7396,199.4988,200.7396,25050.0
2024-05-13 09:50:00,208.69,208.78,208.29,208.61,13663.0,200.73,200.8166,200.3453,200.6531,13663.0
2024-05-13 09:55:00,208.64,209.17,208.32,208.33,17554.0,200.6819,201.1917,200.3741,200.3837,17554.0
2024-05-13 10:00:00,208.44,208.61,208.04,208.57,25356.0,200.4896,200.6531,200.1048,200.6146,25356.0
2024-05-13 10:05:00,208.57,208.9,208.33,208.76,16379.0,200.6146,200.932,200.3837,200.7973,16379.0
2024-05-13 10:10:00,208.76,209.37,208.67,209.33,12366.0,200.7973,201.3841,200.7108,201.3456,12366.0
2024-05-13 10:15:00,209.28,209.39,209.1,209.1,27521.0,201.2975,201.4033,201.1244,201.1244,27521.0
2024-05-13 10:20:00,209.17,209.64,209.03,209.37,12979.0,201.1917,201.6438,201.057,201.3841,12979.0
2024-05-13 10:25:00,209.42,209.82,209.37,209.63,22247.0,201.4322,201.8169,201.3841,201.6342,22247.0
2024-05-13 10:30:00,209.68,209.86,209.52,209.72,24825.0,201.6823,201.8554,201.5284,201.7207,24825.0
2024-05-13 10:35:00,209.73,209.91,209.61,209.79,28870.0,201.7303,201.9035,201.6149,201.7881,28870.0
2024-05-13 10:40:00,209.84,210.12,209.64,210.09,38410.0,201.8362,202.1055,201.6438,202.0766,38410.0
2024-05-13 10:45:00,210.1,210.23,209.47,209.75,21305.0,202.0862,202.2113,201.4803,201.7496,21305.0
2024-05-13 10:50:00,209.77,209.98,209.56,209.8,13969.0,201.7688,201.9708,201.5668,201.7977,13969.0
2024-05-13 10:55:00,209.67,209.79,209.54,209.78,10145.0,201.6726,201.7881,201.5476,201.7784,10145.0
2024-05-13 11:00:00,209.78,209.81,209.14,209.44,21158.0,201.7784,201.8073,201.1629,201.4514,21158.0
2024-05-13 11:05:00,209.43,209.83,209.24,209.63,16598.0,201.4418,201.8265,201.259,201.6342,16598.0
2024-05-13 11:10:00,209.54,209.82,209.5,209.82,12573.0,201.5476,201.8169,201.5091,201.8169,12573.0
2024-05-13 11:15:00,209.86,209.99,209.72,209.74,9724.0,201.8554,201.9804,201.7207,201.74,9724.0
2024-05-13 11:20:00,209.68,209.74,209.39,209.4,6485.0,201.6823,201.74,201.4033,201.4129,6485.0
2024-05-13 11:25:00,209.54,209.75,209.42,209.47,14833.0,201.5476,201.7496,201.4322,201.4803,14833.0
2024-05-13 11:30:00,209.38,209.44,208.9,208.92,6667.0,201.3937,201.4514,200.932,200.9512,6667.0
2024-05-13 11:35:00,208.75,209.03,208.43,208.63,11960.0,200.7877,201.057,200.4799,200.6723,11960.0
2024-05-13 11:40:00,208.73,208.91,208.46,208.8,9343.0,200.7685,200.9416,200.5088,200.8358,9343.0
2024-05-13 11:45:00,208.81,208.93,208.69,208.76,3704.0,200.8454,200.9609,200.73,200.7973,3704.0
2024-05-13 11:50:00,208.69,208.75,208.4,208.41,9083.0,200.73,200.7877,200.4511,200.4607,9083.0
2024-05-13 11:55:00,208.41,208.73,208.38,208.6,12407.0,200.4607,200.7685,200.4318,200.6435,12407.0
2024-05-13 12:00:00,208.59,208.72,208.57,208.69,5191.0,200.6338,200.7589,200.6146,200.73,5191.0
2024-05-13 12:05:00,208.6,208.99,208.54,208.99,10862.0,200.6435,201.0186,200.5857,201.0186,10862.0
2024-05-13 12:10:00,209.02,209.03,208.69,208.88,8842.0,201.0474,201.057,200.73,200.9128,8842.0
2024-05-13 12:15:00,208.91,209.04,208.79,209.0,10408.0,200.9416,201.0667,200.8262,201.0282,10408.0
2024-05-13 12:20:00,208.96,209.09,208.9,209.04,6805.0,200.9897,201.1148,200.932,201.0667,6805.0
2024-05-13 12:25:00,209.11,209.33,208.97,209.11,10854.0,201.134,201.3456,200.9993,201.134,10854.0
2024-05-13 12:30:00,209.05,209.13,208.95,209.01,6625.0,201.0763,201.1532,200.9801,201.0378,6625.0
2024-05-13 12:35:00,209.11,209.17,208.89,209.0,8325.0,201.134,201.1917,200.9224,201.0282,8325.0
2024-05-13 12:40:00,208.94,209.12,208.89,209.1,8541.0,200.9705,201.1436,200.9224,201.1244,8541.0
2024-05-13 12:45:00,208.98,209.1,208.97,209.01,5322.0,201.009,201.1244,200.9993,201.0378,5322.0
2024-05-13 12:50:00,209.05,209.11,208.85,208.91,8316.0,201.0763,201.134,200.8839,200.9416,8316.0
2024-05-13 12:55:00,208.95,209.02,208.83,208.95,13379.0,200.9801,201.0474,200.8647,200.9801,13379.0
2024-05-13 13:00:00,209.01,209.01,208.87,208.92,9792.0,201.0378,201.0378,200.9032,200.9512,9792.0
2024-05-13 13:05:00,208.95,209.36,208.89,209.36,17695.0,200.9801,201.3745,200.9224,201.3745,17695.0
2024-05-13 13:10:00,209.31,209.39,209.16,209.22,6213.0,201.3264,201.4033,201.1821,201.2398,6213.0
2024-05-13 13:15:00,209.22,209.41,209.16,209.38,10764.0,201.2398,201.4226,201.1821,201.3937,10764.0
2024-05-13 13:20:00,209.39,209.57,209.35,209.48,8482.0,201.4033,201.5765,201.3648,201.4899,8482.0
2024-05-13 13:25:00,209.52,209.52,209.27,209.29,4149.0,201.5284,201.5284,201.2879,201.3071,4149.0
2024-05-13 13:30:00,209.28,209.43,209.24,209.31,10327.0,201.2975,201.4418,201.259,201.3264,10327.0
2024-05-13 13:35:00,209.29,209.51,209.13,209.21,18448.0,201.3071,201.5187,201.1532,201.2302,18448.0
2024-05-13 13:40:00,209.2,209.22,208.87,209.09,7773.0,201.2206,201.2398,200.9032,201.1148,7773.0
2024-05-13 13:45:00,209.01,209.26,208.94,209.14,15387.0,201.0378,201.2783,200.9705,201.1629,15387.0
2024-05-13 13:50:00,209.15,209.29,208.85,208.95,16556.0,201.1725,201.3071,200.8839,200.9801,16556.0
2024-05-13 13:55:00,208.93,208.95,208.73,208.87,14120.0,200.9609,200.9801,200.7685,200.9032,14120.0
2024-05-13 14:00:00,208.95,209.03,208.6,208.74,14893.0,200.9801,201.057,200.6435,200.7781,14893.0
2024-05-13 14:05:00,208.73,208.95,208.69,208.88,5556.0,200.7685,200.9801,200.73,200.9128,5556.0
2024-05-13 14:10:00,208.88,209.31,208.88,209.31,18718.0,200.9128,201.3264,200.9128,201.3264,18718.0
2024-05-13 14:15:00,209.3,209.5,209.26,209.4,18693.0,201.3168,201.5091,201.2783,201.4129,18693.0
2024-05-13 14:20:00,209.34,209.49,209.3,209.3,12901.0,201.3552,201.4995,201.3168,201.3168,12901.0
2024-05-13 14:25:00,209.32,209.41,209.13,209.2,22178.0,201.336,201.4226,201.1532,201.2206,22178.0
2024-05-13 14:30:00,209.22,209.34,209.16,209.28,9605.0,201.2398,201.3552,201.1821,201.2975,9605.0
2024-05-13 14:35:00,209.3,209.36,209.19,209.28,13727.0,201.3168,201.3745,201.2109,201.2975,13727.0
2024-05-13 14:40:00,209.27,209.27,209.13,209.21,6956.0,201.2879,201.2879,201.1532,201.2302,6956.0
2024-05-13 14:45:00,209.26,209.39,209.0,209.01,15359.0,201.2783,201.4033,201.0282,201.0378,15359.0
2024-05-13 14:50:00,209.01,209.01,208.55,208.56,9230.0,201.0378,201.0378,200.5954,200.605,9230.0
2024-05-13 14:55:00,208.56,208.76,208.28,208.53,18032.0,200.605,200.7973,200.3357,200.5761,18032.0
2024-05-13 15:00:00,208.52,208.83,208.48,208.67,22346.0,200.5665,200.8647,200.528,200.7108,22346.0
2024-05-13 15:05:00,208.64,209.04,208.64,209.03,16429.0,200.6819,201.0667,200.6819,201.057,16429.0
2024-05-13 15:10:00,209.03,209.2,208.9,209.2,9519.0,201.057,201.2206,200.932,201.2206,9519.0
2024-05-13 15:15:00,209.22,209.27,209.06,209.25,12069.0,201.2398,201.2879,201.0859,201.2687,12069.0
2024-05-13 15:20:00,209.28,209.28,209.0,209.05,16760.0,201.2975,201.2975,201.0282,201.0763,16760.0
2024-05-13 15:25:00,209.09,209.18,208.95,209.15,17611.0,201.1148,201.2013,200.9801,201.1725,17611.0
2024-05-13 15:30:00,209.2,209.71,209.17,209.71,25886.0,201.2206,201.7111,201.1917,201.7111,25886.0
2024-05-13 15:35:00,209.67,209.99,209.58,209.58,35786.0,201.6726,201.9804,201.5861,201.5861,35786.0
2024-05-13 15:40:00,209.6,209.6,209.11,209.31,29943.0,201.6053,201.6053,201.134,201.3264,29943.0
2024-05-13 15:45:00,209.3,209.3,208.91,208.98,27515.0,201.3168,201.3168,200.9416,201.009,27515.0
2024-05-13 15:50:00,208.94,209.67,208.86,209.55,51442.0,200.9705,201.6726,200.8935,201.5572,51442.0
2024-05-13 15:55:00,209.56,209.75,209.3,209.5,124834.0,201.5668,201.7496,201.3168,201.5091,124834.0
2024-05-14 09:30:00,210.0,210.93,210.0,210.5,31154.0,201.9901,202.8846,201.9901,202.471,31154.0
2024-05-14 09:35:00,210.22,210.71,209.9,210.51,13673.0,202.2017,202.673,201.8939,202.4806,13673.0
2024-05-14 09:40:00,210.69,210.97,209.8,209.8,10626.0,202.6537,202.9231,201.7977,201.7977,10626.0
2024-05-14 09:45:00,209.77,209.8,209.33,209.77,11829.0,201.7688,201.7977,201.3456,201.7688,11829.0
2024-05-14 09:50:00,209.69,210.03,209.57,209.66,8205.0,201.6919,202.0189,201.5765,201.663,8205.0
2024-05-14 09:55:00,209.66,210.04,209.26,209.81,14596.0,201.663,202.0285,201.2783,201.8073,14596.0
2024-05-14 10:00:00,209.87,210.65,209.85,210.38,14617.0,201.865,202.6153,201.8458,202.3556,14617.0
2024-05-14 10:05:00,210.34,211.6,210.33,211.6,21121.0,202.3171,203.529,202.3075,203.529,21121.0
2024-05-14 10:10:00,211.6,211.75,211.24,211.54,21306.0,203.529,203.6733,203.1828,203.4713,21306.0
2024-05-14 10:15:00,211.55,211.92,211.28,211.33,19847.0,203.4809,203.8368,203.2212,203.2693,19847.0
2024-05-14 10:20:00,211.32,211.52,210.92,211.01,15348.0,203.2597,203.4521,202.875,202.9615,15348.0
2024-05-14 10:25:00,211.02,211.44,210.86,210.98,24792.0,202.9711,203.3751,202.8172,202.9327,24792.0
2024-05-14 10:30:00,210.9,211.0,210.54,211.0,9090.0,202.8557,202.9519,202.5095,202.9519,9090.0
2024-05-14 10:35:00,211.0,211.0,210.27,210.42,21013.0,202.9519,202.9519,202.2498,202.394,21013.0
2024-05-14 10:40:00,210.36,210.36,209.74,209.99,14397.0,202.3363,202.3363,201.74,201.9804,14397.0
2024-05-14 10:45:00,210.0,210.15,209.64,210.01,15583.0,201.9901,202.1343,201.6438,201.9997,15583.0
2024-05-14 10:50:00,210.03,210.12,209.62,209.82,15193.0,202.0189,202.1055,201.6245,201.8169,15193.0
2024-05-14 10:55:00,209.88,210.25,209.77,209.88,20271.0,201.8746,202.2305,201.7688,201.8746,20271.0
2024-05-14 11:00:00,209.9,210.06,209.73,209.92,18330.0,201.8939,202.0478,201.7303,201.9131,18330.0
2024-05-14 11:05:00,209.96,210.13,209.9,210.0,18019.0,201.9516,202.1151,201.8939,201.9901,18019.0
2024-05-14 11:10:00,210.0,210.15,209.42,209.56,32422.0,201.9901,202.1343,201.4322,201.5668,32422.0
2024-05-14 11:15:00,209.54,209.59,209.16,209.41,9941.0,201.5476,201.5957,201.1821,201.4226,9941.0
2024-05-14 11:20:00,209.4,209.93,209.35,209.93,16779.0,201.4129,201.9227,201.3648,201.9227,16779.0
2024-05-14 11:25:00,209.92,209.95,209.62,209.83,23244.0,201.9131,201.942,201.6245,201.8265,23244.0
2024-05-14 11:30:00,209.78,209.81,209.53,209.53,13493.0,201.7784,201.8073,201.538,201.538,13493.0
2024-05-14 11:35:00,209.53,209.68,209.23,209.28,20595.0,201.538,201.6823,201.2494,201.2975,20595.0
2024-05-14 11:40:00,209.34,209.34,208.46,208.62,14554.0,201.3552,201.3552,200.5088,200.6627,14554.0
2024-05-14 11:45:00,208.62,208.68,208.13,208.5,11078.0,200.6627,200.7204,200.1914,200.5473,11078.0
2024-05-14 11:50:00,208.5,208.59,208.13,208.21,5058.0,200.5473,200.6338,200.1914,200.2683,5058.0
2024-05-14 11:55:00,208.22,208.4,207.66,207.72,16426.0,200.2779,200.4511,199.7393,199.797,16426.0
2024-05-14 12:00:00,207.73,207.77,207.09,207.09,22775.0,199.8066,199.8451,199.191,199.191,22775.0
2024-05-14 12:05:00,207.16,207.43,207.03,207.42,8326.0,199.2584,199.5181,199.1333,199.5085,8326.0
2024-05-14 12:10:00,207.44,207.6,206.83,206.98,13424.0,199.5277,199.6816,198.941,199.0852,13424.0
2024-05-14 12:15:00,206.99,207.41,206.87,207.34,15701.0,199.0949,199.4988,198.9794,199.4315,15701.0
2024-05-14 12:20:00,207.37,208.0,207.37,207.95,10099.0,199.4604,200.0663,199.4604,200.0182,10099.0
2024-05-14 12:25:00,208.08,208.14,207.8,207.85,8618.0,200.1433,200.201,199.874,199.9221,8618.0
2024-05-14 12:30:00,207.85,207.91,207.74,207.86,11531.0,199.9221,199.9798,199.8163,199.9317,11531.0
2024-05-14 12:35:00,207.91,208.0,207.65,207.93,7424.0,199.9798,200.0663,199.7297,199.999,7424.0
2024-05-14 12:40:00,208.05,208.23,207.85,207.89,4669.0,200.1144,200.2876,199.9221,199.9605,4669.0
2024-05-14 12:45:00,207.92,207.97,207.66,207.67,8040.0,199.9894,200.0375,199.7393,199.7489,8040.0
2024-05-14 12:50:00,207.64,207.99,207.61,207.91,7900.0,199.7201,200.0567,199.6912,199.9798,7900.0
2024-05-14 12:55:00,207.9,207.96,207.73,207.93,13899.0,199.9701,200.0279,199.8066,199.999,13899.0
2024-05-14 13:00:00,207.96,207.96,207.67,207.67,6257.0,200.0279,200.0279,199.7489,199.7489,6257.0
2024-05-14 13:05:00,207.72,207.9,207.68,207.9,6645.0,199.797,199.9701,199.7585,199.9701,6645.0
2024-05-14 13:10:00,207.98,208.52,207.85,208.38,13701.0,200.0471,200.5665,199.9221,200.4318,13701.0
2024-05-14 13:15:00,208.42,208.53,208.08,208.08,6454.0,200.4703,200.5761,200.1433,200.1433,6454.0
2024-05-14 13:20:00,208.06,208.18,207.96,208.08,7510.0,200.124,200.2395,200.0279,200.1433,7510.0
2024-05-14 13:25:00,208.04,208.36,208.01,208.26,7074.0,200.1048,200.4126,200.076,200.3164,7074.0
2024-05-14 13:30:00,208.28,208.58,208.28,208.58,12928.0,200.3357,200.6242,200.3357,200.6242,12928.0
2024-05-14 13:35:00,208.57,208.77,208.51,208.73,14922.0,200.6146,200.807,200.5569,200.7685,14922.0
2024-05-14 13:40:00,208.68,208.92,208.65,208.76,7159.0,200.7204,200.9512,200.6915,200.7973,7159.0
2024-05-14 13:45:00,208.79,209.13,208.79,208.97,14704.0,200.8262,201.1532,200.8262,200.9993,14704.0
2024-05-14 13:50:00,209.02,209.26,208.9,208.93,8630.0,201.0474,201.2783,200.932,200.9609,8630.0
2024-05-14 13:55:00,208.98,209.3,208.96,209.15,6993.0,201.009,201.3168,200.9897,201.1725,6993.0
2024-05-14 14:00:00,209.18,209.34,209.1,209.28,6010.0,201.2013,201.3552,201.1244,201.2975,6010.0
2024-05-14 14:05:00,209.22,209.42,209.15,209.24,16865.0,201.2398,201.4322,201.1725,201.259,16865.0
2024-05-14 14:10:00,209.27,209.39,209.13,209.35,13253.0,201.2879,201.4033,201.1532,201.3648,13253.0
2024-05-14 14:15:00,209.36,209.36,209.19,209.36,13059.0,201.3745,201.3745,201.2109,201.3745,13059.0
2024-05-14 14:20:00,209.39,209.45,209.02,209.06,8915.0,201.4033,201.461,201.0474,201.0859,8915.0
2024-05-14 14:25:00,209.06,209.11,208.84,208.89,10535.0,201.0859,201.134,200.8743,200.9224,10535.0
2024-05-14 14:30:00,208.91,209.29,208.91,209.28,9702.0,200.9416,201.3071,200.9416,201.2975,9702.0
2024-05-14 14:35:00,209.29,209.47,209.14,209.31,29584.0,201.3071,201.4803,201.1629,201.3264,29584.0
2024-05-14 14:40:00,209.38,209.48,209.15,209.16,9120.0,201.3937,201.4899,201.1725,201.1821,9120.0
2024-05-14 14:45:00,209.26,209.33,209.12,209.12,8020.0,201.2783,201.3456,201.1436,201.1436,8020.0
2024-05-14 14:50:00,209.14,209.27,209.09,209.16,13874.0,201.1629,201.2879,201.1148,201.1821,13874.0
2024-05-14 14:55:00,209.16,209.32,209.1,209.3,16791.0,201.1821,201.336,201.1244,201.3168,16791.0
2024-05-14 15:00:00,209.32,209.37,209.02,209.23,12460.0,201.336,201.3841,201.0474,201.2494,12460.0
2024-05-14 15:05:00,209.25,209.41,209.2,209.25,6637.0,201.2687,201.4226,201.2206,201.2687,6637.0
2024-05-14 15:10:00,209.32,209.46,209.27,209.35,13787.0,201.336,201.4706,201.2879,201.3648,13787.0
2024-05-14 15:15:00,209.38,209.41,209.21,209.24,10731.0,201.3937,201.4226,201.2302,201.259,10731.0
2024-05-14 15:20:00,209.25,209.54,209.2,209.46,11554.0,201.2687,201.5476,201.2206,201.4706,11554.0
2024-05-14 15:25:00,209.46,209.47,209.21,209.29,15474.0,201.4706,201.4803,201.2302,201.3071,15474.0
2024-05-14 15:30:00,209.31,209.32,208.98,209.09,14329.0,201.3264,201.336,201.009,201.1148,14329.0
2024-05-14 15:35:00,209.06,209.06,208.68,208.69,16913.0,201.0859,201.0859,200.7204,200.73,16913.0
2024-05-14 15:40:00,208.72,208.86,208.58,208.83,16855.0,200.7589,200.8935,200.6242,200.8647,16855.0
2024-05-14 15:45:00,208.86,208.87,208.53,208.57,29132.0,200.8935,200.9032,200.5761,200.6146,29132.0
2024-05-14 15:50:00,208.67,209.04,208.64,208.85,41384.0,200.7108,201.0667,200.6819,200.8839,41384.0
2024-05-14 15:55:00,208.85,209.11,208.76,208.79,118409.0,200.8839,201.134,200.7973,200.8262,118409.0
2024-05-15 09:30:00,208.99,209.31,207.87,208.36,26750.0,201.0186,201.3264,199.9413,200.4126,26750.0
2024-05-15 09:35:00,208.54,209.12,207.9,207.95,8520.0,200.5857,201.1436,199.9701,200.0182,8520.0
2024-05-15 09:40:00,208.24,208.42,208.08,208.26,4148.0,200.2972,200.4703,200.1433,200.3164,4148.0
2024-05-15 09:45:00,208.4,208.4,207.51,207.65,12961.0,200.4511,200.4511,199.595,199.7297,12961.0
2024-05-15 09:50:00,207.55,207.61,207.28,207.5,10498.0,199.6335,199.6912,199.3738,199.5854,10498.0
2024-05-15 09:55:00,207.53,207.69,207.44,207.68,12969.0,199.6143,199.7682,199.5277,199.7585,12969.0
2024-05-15 10:00:00,207.66,208.45,207.54,208.44,13512.0,199.7393,200.4992,199.6239,200.4896,13512.0
2024-05-15 10:05:00,208.28,208.52,208.28,208.5,4168.0,200.3357,200.5665,200.3357,200.5473,4168.0
2024-05-15 10:10:00,208.46,208.46,207.8,207.92,4934.0,200.5088,200.5088,199.874,199.9894,4934.0
2024-05-15 10:15:00,207.85,207.85,207.56,207.64,4000.0,199.9221,199.9221,199.6431,199.7201,4000.0
2024-05-15 10:20:00,207.73,207.73,207.45,207.52,8919.0,199.8066,199.8066,199.5373,199.6046,8919.0
2024-05-15 10:25:00,207.38,207.46,207.27,207.35,6157.0,199.47,199.5469,199.3642,199.4411,6157.0
2024-05-15 10:30:00,207.43,208.08,207.43,208.03,11189.0,199.5181,200.1433,199.5181,200.0952,11189.0
2024-05-15 10:35:00,208.05,208.21,207.67,207.67,5902.0,200.1144,200.2683,199.7489,199.7489,5902.0
2024-05-15 10:40:00,207.71,207.73,207.52,207.59,3946.0,199.7874,199.8066,199.6046,199.672,3946.0
2024-05-15 10:45:00,207.63,207.64,207.28,207.34,5117.0,199.7104,199.7201,199.3738,199.4315,5117.0
2024-05-15 10:50:00,207.31,207.47,207.19,207.37,6502.0,199.4027,199.5566,199.2872,199.4604,6502.0
2024-05-15 10:55:00,207.35,207.52,207.24,207.42,9018.0,199.4411,199.6046,199.3353,199.5085,9018.0
2024-05-15 11:00:00,207.48,207.78,207.41,207.75,6592.0,199.5662,199.8547,199.4988,199.8259,6592.0
2024-05-15 11:05:00,207.75,208.01,207.74,207.99,1839.0,199.8259,200.076,199.8163,200.0567,1839.0
2024-05-15 11:10:00,207.95,208.31,207.82,208.23,12271.0,200.0182,200.3645,199.8932,200.2876,12271.0
2024-05-15 11:15:00,208.24,208.24,208.04,208.04,4920.0,200.2972,200.2972,200.1048,200.1048,4920.0
2024-05-15 11:20:00,207.9,207.96,207.59,207.64,2460.0,199.9701,200.0279,199.672,199.7201,2460.0
2024-05-15 11:25:00,207.65,207.65,207.45,207.53,3238.0,199.7297,199.7297,199.5373,199.6143,3238.0
2024-05-15 11:30:00,207.47,207.78,207.45,207.72,2075.0,199.5566,199.8547,199.5373,199.797,2075.0
2024-05-15 11:35:00,207.72,207.75,207.68,207.69,973.0,199.797,199.8259,199.7585,199.7682,973.0
2024-05-15 11:40:00,207.64,207.64,207.57,207.58,1665.0,199.7201,199.7201,199.6527,199.6624,1665.0
2024-05-15 11:45:00,207.54,207.54,207.16,207.19,6275.0,199.6239,199.6239,199.2584,199.2872,6275.0
2024-05-15 11:50:00,207.11,207.17,206.92,207.03,5399.0,199.2103,199.268,199.0275,199.1333,5399.0
2024-05-15 11:55:00,207.02,207.22,206.99,207.19,1770.0,199.1237,199.3161,199.0949,199.2872,1770.0
2024-05-15 12:00:00,207.09,207.1,206.94,206.94,4720.0,199.191,199.2007,199.0468,199.0468,4720.0
2024-05-15 12:05:00,206.9,206.92,206.55,206.84,5062.0,199.0083,199.0275,198.6716,198.9506,5062.0
2024-05-15 12:10:00,206.83,206.87,206.68,206.79,3073.0,198.941,198.9794,198.7967,198.9025,3073.0
2024-05-15 12:15:00,206.81,206.82,206.76,206.8,963.0,198.9217,198.9313,198.8736,198.9121,963.0
2024-05-15 12:20:00,206.74,206.84,206.72,206.78,2441.0,198.8544,198.9506,198.8352,198.8929,2441.0
2024-05-15 12:25:00,206.84,207.3,206.82,207.26,5240.0,198.9506,199.393,198.9313,199.3546,5240.0
2024-05-15 12:30:00,207.21,207.27,207.08,207.13,1474.0,199.3065,199.3642,199.1814,199.2295,1474.0
2024-05-15 12:35:00,207.13,207.22,207.07,207.18,3963.0,199.2295,199.3161,199.1718,199.2776,3963.0
2024-05-15 12:40:00,207.19,207.43,207.18,207.38,2401.0,199.2872,199.5181,199.2776,199.47,2401.0
2024-05-15 12:45:00,207.38,207.43,207.32,207.35,4571.0,199.47,199.5181,199.4123,199.4411,4571.0
2024-05-15 12:50:00,207.42,207.49,207.26,207.29,6385.0,199.5085,199.5758,199.3546,199.3834,6385.0
2024-05-15 12:55:00,207.23,207.39,206.86,206.86,9724.0,199.3257,199.4796,198.9698,198.9698,9724.0
2024-05-15 13:00:00,206.97,207.22,206.68,206.8,18342.0,199.0756,199.3161,198.7967,198.9121,18342.0
2024-05-15 13:05:00,206.71,206.75,206.5,206.54,11709.0,198.8255,198.864,198.6235,198.662,11709.0
2024-05-15 13:10:00,206.59,206.78,206.57,206.72,3573.0,198.7101,198.8929,198.6909,198.8352,3573.0
2024-05-15 13:15:00,206.67,207.02,206.61,207.01,8527.0,198.7871,199.1237,198.7294,199.1141,8527.0
2024-05-15 13:20:00,206.95,207.0,206.73,206.78,1634.0,199.0564,199.1045,198.8448,198.8929,1634.0
2024-05-15 13:25:00,206.83,206.89,206.8,206.81,1875.0,198.941,198.9987,198.9121,198.9217,1875.0
2024-05-15 13:30:00,206.86,206.93,206.66,206.67,4041.0,198.9698,199.0371,198.7774,198.7871,4041.0
2024-05-15 13:35:00,206.71,206.81,206.65,206.72,2581.0,198.8255,198.9217,198.7678,198.8352,2581.0
2024-05-15 13:40:00,206.72,206.74,206.61,206.68,3789.0,198.8352,198.8544,198.7294,198.7967,3789.0
2024-05-15 13:45:00,206.73,206.8,206.51,206.51,7656.0,198.8448,198.9121,198.6332,198.6332,7656.0
2024-05-15 13:50:00,206.53,206.57,206.47,206.52,6198.0,198.6524,198.6909,198.5947,198.6428,6198.0
2024-05-15 13:55:00,206.53,206.71,206.5,206.61,6567.0,198.6524,198.8255,198.6235,198.7294,6567.0
2024-05-15 14:00:00,206.67,206.71,206.5,206.69,8734.0,198.7871,198.8255,198.6235,198.8063,8734.0
2024-05-15 14:05:00,206.69,206.85,206.52,206.68,16300.0,198.8063,198.9602,198.6428,198.7967,16300.0
2024-05-15 14:10:00,206.68,206.88,206.57,206.81,13165.0,198.7967,198.9891,198.6909,198.9217,13165.0
2024-05-15 14:15:00,206.9,206.9,206.63,206.74,5482.0,199.0083,199.0083,198.7486,198.8544,5482.0
2024-05-15 14:20:00,206.7,206.75,206.02,206.05,28658.0,198.8159,198.864,198.1619,198.1907,28658.0
2024-05-15 14:25:00,206.11,206.28,206.01,206.28,5218.0,198.2484,198.4119,198.1522,198.4119,5218.0
2024-05-15 14:30:00,206.29,206.29,206.11,206.25,5699.0,198.4216,198.4216,198.2484,198.3831,5699.0
2024-05-15 14:35:00,206.12,206.19,205.83,206.06,9135.0,198.258,198.3254,197.9791,198.2003,9135.0
2024-05-15 14:40:00,206.0,206.11,205.82,206.07,6913.0,198.1426,198.2484,197.9695,198.21,6913.0
2024-05-15 14:45:00,206.18,206.18,206.03,206.18,4567.0,198.3158,198.3158,198.1715,198.3158,4567.0
2024-05-15 14:50:00,206.13,206.23,206.02,206.17,4864.0,198.2677,198.3638,198.1619,198.3061,4864.0
2024-05-15 14:55:00,206.23,206.42,206.21,206.34,9264.0,198.3638,198.5466,198.3446,198.4697,9264.0
2024-05-15 15:00:00,206.34,206.53,206.28,206.35,10995.0,198.4697,198.6524,198.4119,198.4793,10995.0
2024-05-15 15:05:00,206.38,206.66,206.36,206.51,13687.0,198.5081,198.7774,198.4889,198.6332,13687.0
2024-05-15 15:10:00,206.61,206.71,206.53,206.62,5352.0,198.7294,198.8255,198.6524,198.739,5352.0
2024-05-15 15:15:00,206.65,206.87,206.28,206.42,23656.0,198.7678,198.9794,198.4119,198.5466,23656.0
2024-05-15 15:20:00,206.35,206.48,206.33,206.42,7057.0,198.4793,198.6043,198.46,198.5466,7057.0
2024-05-15 15:25:00,206.41,206.41,206.22,206.26,8538.0,198.537,198.537,198.3542,198.3927,8538.0
2024-05-15 15:30:00,206.24,206.35,206.2,206.29,6097.0,198.3735,198.4793,198.335,198.4216,6097.0
2024-05-15 15:35:00,206.34,206.47,206.15,206.16,11942.0,198.4697,198.5947,198.2869,198.2965,11942.0
2024-05-15 15:40:00,206.16,206.21,206.03,206.04,9025.0,198.2965,198.3446,198.1715,198.1811,9025.0
2024-05-15 15:45:00,206.01,206.11,205.7,205.7,13163.0,198.1522,198.2484,197.8541,197.8541,13163.0
2024-05-15 15:50:00,205.65,205.8,205.56,205.7,33055.0,197.806,197.9502,197.7194,197.8541,33055.0
2024-05-15 15:55:00,205.67,205.67,205.3,205.43,105369.0,197.8252,197.8252,197.4693,197.5944,105369.0
2024-05-16 09:30:00,204.52,205.56,204.28,205.24,15811.0,198.0137,199.0206,197.7813,198.7108,15811.0
2024-05-16 09:35:00,205.15,205.68,205.14,205.14,3727.0,198.6237,199.1368,198.614,198.614,3727.0
2024-05-16 09:40:00,205.13,205.58,205.02,205.58,6975.0,198.6043,199.04,198.4978,199.04,6975.0
2024-05-16 09:45:00,205.81,205.83,205.42,205.57,7315.0,199.2627,199.282,198.8851,199.0303,7315.0
2024-05-16 09:50:00,205.56,205.86,205.48,205.74,4459.0,199.0206,199.3111,198.9432,199.1949,4459.0
2024-05-16 09:55:00,205.71,205.92,204.93,205.09,5633.0,199.1659,199.3692,198.4107,198.5656,5633.0
2024-05-16 10:00:00,205.13,205.3,204.98,205.3,3468.0,198.6043,198.7689,198.4591,198.7689,3468.0
2024-05-16 10:05:00,205.32,205.53,205.03,205.19,3115.0,198.7883,198.9916,198.5075,198.6624,3115.0
2024-05-16 10:10:00,205.24,205.53,205.12,205.42,3653.0,198.7108,198.9916,198.5946,198.8851,3653.0
2024-05-16 10:15:00,205.37,205.56,205.37,205.5,4634.0,198.8367,199.0206,198.8367,198.9625,4634.0
2024-05-16 10:20:00,205.45,205.81,205.45,205.81,3420.0,198.9141,199.2627,198.9141,199.2627,3420.0
2024-05-16 10:25:00,205.88,206.29,205.87,206.28,10190.0,199.3304,199.7274,199.3208,199.7177,10190.0
2024-05-16 10:30:00,206.28,206.34,206.06,206.12,5699.0,199.7177,199.7758,199.5047,199.5628,5699.0
2024-05-16 10:35:00,206.13,206.84,206.13,206.84,4377.0,199.5725,200.2599,199.5725,200.2599,4377.0
2024-05-16 10:40:00,206.67,206.93,206.63,206.65,10658.0,200.0953,200.347,200.0566,200.076,10658.0
2024-05-16 10:45:00,206.8,207.2,206.79,207.06,18752.0,200.2212,200.6085,200.2115,200.4729,18752.0
2024-05-16 10:50:00,207.06,207.15,206.85,207.15,12264.0,200.4729,200.56,200.2696,200.56,12264.0
2024-05-16 10:55:00,207.07,207.11,206.69,206.96,6027.0,200.4826,200.5213,200.1147,200.3761,6027.0
2024-05-16 11:00:00,206.9,207.17,206.87,206.95,8988.0,200.318,200.5794,200.289,200.3664,8988.0
2024-05-16 11:05:00,207.1,207.1,206.74,206.76,3828.0,200.5116,200.5116,200.1631,200.1825,3828.0
2024-05-16 11:10:00,206.91,206.99,206.75,206.79,4082.0,200.3277,200.4051,200.1728,200.2115,4082.0
2024-05-16 11:15:00,206.89,206.89,206.57,206.66,5948.0,200.3083,200.3083,199.9985,200.0856,5948.0
2024-05-16 11:20:00,206.61,206.69,206.59,206.59,2524.0,200.0372,200.1147,200.0179,200.0179,2524.0
2024-05-16 11:25:00,206.62,206.68,206.49,206.49,5838.0,200.0469,200.105,199.921,199.921,5838.0
2024-05-16 11:30:00,206.55,206.83,206.31,206.83,7098.0,199.9791,200.2502,199.7468,200.2502,7098.0
2024-05-16 11:35:00,206.67,207.0,206.67,206.9,5306.0,200.0953,200.4148,200.0953,200.318,5306.0
2024-05-16 11:40:00,206.79,206.96,206.79,206.83,3432.0,200.2115,200.3761,200.2115,200.2502,3432.0
2024-05-16 11:45:00,206.94,207.17,206.82,207.06,7478.0,200.3567,200.5794,200.2405,200.4729,7478.0
2024-05-16 11:50:00,207.09,207.21,207.05,207.2,3207.0,200.502,200.6181,200.4632,200.6085,3207.0
2024-05-16 11:55:00,207.22,207.5,207.18,207.42,8652.0,200.6278,200.8989,200.5891,200.8215,8652.0
2024-05-16 12:00:00,207.42,207.73,207.42,207.62,5837.0,200.8215,201.1216,200.8215,201.0151,5837.0
2024-05-16 12:05:00,207.66,207.81,207.52,207.59,6010.0,201.0538,201.199,200.9183,200.986,6010.0
2024-05-16 12:10:00,207.61,207.78,207.51,207.58,5632.0,201.0054,201.17,200.9086,200.9764,5632.0
2024-05-16 12:15:00,207.59,207.66,207.27,207.35,11363.0,200.986,201.0538,200.6762,200.7537,11363.0
2024-05-16 12:20:00,207.4,207.42,207.18,207.26,3051.0,200.8021,200.8215,200.5891,200.6665,3051.0
2024-05-16 12:25:00,207.25,207.37,207.09,207.09,2075.0,200.6569,200.773,200.502,200.502,2075.0
2024-05-16 12:30:00,207.09,207.12,206.79,206.97,2651.0,200.502,200.531,200.2115,200.3858,2651.0
2024-05-16 12:35:00,206.92,207.01,206.7,206.78,3846.0,200.3374,200.4245,200.1244,200.2018,3846.0
2024-05-16 12:40:00,206.84,206.84,206.59,206.62,4603.0,200.2599,200.2599,200.0179,200.0469,4603.0
2024-05-16 12:45:00,206.66,206.82,206.58,206.74,4867.0,200.0856,200.2405,200.0082,200.1631,4867.0
2024-05-16 12:50:00,206.75,207.11,206.72,207.11,5791.0,200.1728,200.5213,200.1437,200.5213,5791.0
2024-05-16 12:55:00,207.08,207.3,207.07,207.23,4735.0,200.4923,200.7053,200.4826,200.6375,4735.0
2024-05-16 13:00:00,207.28,207.38,206.94,206.97,5409.0,200.6859,200.7827,200.3567,200.3858,5409.0
2024-05-16 13:05:00,206.93,207.1,206.93,207.02,2347.0,200.347,200.5116,200.347,200.4342,2347.0
2024-05-16 13:10:00,206.94,206.99,206.73,206.8,17126.0,200.3567,200.4051,200.1534,200.2212,17126.0
2024-05-16 13:15:00,206.74,206.92,206.74,206.92,3542.0,200.1631,200.3374,200.1631,200.3374,3542.0
2024-05-16 13:20:00,206.91,206.91,206.76,206.88,1997.0,200.3277,200.3277,200.1825,200.2986,1997.0
2024-05-16 13:25:00,206.74,206.99,206.74,206.91,3596.0,200.1631,200.4051,200.1631,200.3277,3596.0
2024-05-16 13:30:00,206.95,207.08,206.87,207.02,3837.0,200.3664,200.4923,200.289,200.4342,3837.0
2024-05-16 13:35:00,206.97,206.97,206.79,206.79,2177.0,200.3858,200.3858,200.2115,200.2115,2177.0
2024-05-16 13:40:00,206.9,207.13,206.79,207.13,7974.0,200.318,200.5407,200.2115,200.5407,7974.0
2024-05-16 13:45:00,207.14,207.32,207.13,207.28,3925.0,200.5504,200.7246,200.5407,200.6859,3925.0
2024-05-16 13:50:00,207.33,207.4,207.22,207.4,4391.0,200.7343,200.8021,200.6278,200.8021,4391.0
2024-05-16 13:55:00,207.37,207.43,207.36,207.43,764.0,200.773,200.8311,200.7634,200.8311,764.0
2024-05-16 14:00:00,207.45,207.45,207.17,207.23,2508.0,200.8505,200.8505,200.5794,200.6375,2508.0
2024-05-16 14:05:00,207.27,207.31,207.21,207.31,3336.0,200.6762,200.715,200.6181,200.715,3336.0
2024-05-16 14:10:00,207.25,207.28,207.2,207.23,3480.0,200.6569,200.6859,200.6085,200.6375,3480.0
2024-05-16 14:15:00,207.14,207.3,207.09,207.21,2171.0,200.5504,200.7053,200.502,200.6181,2171.0
2024-05-16 14:20:00,207.2,207.51,207.18,207.5,4152.0,200.6085,200.9086,200.5891,200.8989,4152.0
2024-05-16 14:25:00,207.52,207.53,207.39,207.47,4711.0,200.9183,200.928,200.7924,200.8699,4711.0
2024-05-16 14:30:00,207.49,207.64,207.46,207.52,6332.0,200.8892,201.0345,200.8602,200.9183,6332.0
2024-05-16 14:35:00,207.52,207.52,207.24,207.37,7701.0,200.9183,200.9183,200.6472,200.773,7701.0
2024-05-16 14:40:00,207.39,207.53,207.39,207.5,5297.0,200.7924,200.928,200.7924,200.8989,5297.0
2024-05-16 14:45:00,207.5,207.59,207.44,207.44,5374.0,200.8989,200.986,200.8408,200.8408,5374.0
2024-05-16 14:50:00,207.45,207.55,207.38,207.51,4137.0,200.8505,200.9473,200.7827,200.9086,4137.0
2024-05-16 14:55:00,207.58,207.64,207.51,207.53,4461.0,200.9764,201.0345,200.9086,200.928,4461.0
2024-05-16 15:00:00,207.53,207.78,207.46,207.78,4518.0,200.928,201.17,200.8602,201.17,4518.0
2024-05-16 15:05:00,207.8,207.84,207.55,207.57,5270.0,201.1894,201.2281,200.9473,200.9667,5270.0
2024-05-16 15:10:00,207.65,207.78,207.51,207.59,10681.0,201.0441,201.17,200.9086,200.986,10681.0
2024-05-16 15:15:00,207.63,207.63,207.52,207.56,3005.0,201.0248,201.0248,200.9183,200.957,3005.0
2024-05-16 15:20:00,207.6,207.72,207.51,207.55,13982.0,200.9957,201.1119,200.9086,200.9473,13982.0
2024-05-16 15:25:00,207.5,207.53,207.15,207.37,9463.0,200.8989,200.928,200.56,200.773,9463.0
2024-05-16 15:30:00,207.37,207.54,207.24,207.52,8109.0,200.773,200.9376,200.6472,200.9183,8109.0
2024-05-16 15:35:00,207.56,207.99,207.54,207.66,21130.0,200.957,201.3733,200.9376,201.0538,21130.0
2024-05-16 15:40:00,207.59,208.11,207.58,207.85,19771.0,200.986,201.4895,200.9764,201.2378,19771.0
2024-05-16 15:45:00,207.8,207.94,207.76,207.8,17538.0,201.1894,201.3249,201.1506,201.1894,17538.0
2024-05-16 15:50:00,207.82,208.1,207.81,208.05,32786.0,201.2087,201.4798,201.199,201.4314,32786.0
2024-05-16 15:55:00,208.11,208.26,207.94,208.18,74477.0,201.4895,201.6347,201.3249,201.5573,74477.0
2024-05-17 09:30:00,209.4,209.41,207.8,207.8,35254.0,202.7385,202.7481,201.1894,201.1894,35254.0
2024-05-17 09:35:00,207.57,207.58,207.24,207.58,5687.0,200.9667,200.9764,200.6472,200.9764,5687.0
2024-05-17 09:40:00,207.52,208.4,207.52,208.25,5224.0,200.9183,201.7703,200.9183,201.6251,5224.0
2024-05-17 09:45:00,208.41,208.61,208.06,208.23,3210.0,201.78,201.9736,201.4411,201.6057,3210.0
2024-05-17 09:50:00,208.37,208.65,208.24,208.65,2037.0,201.7412,202.0123,201.6154,202.0123,2037.0
2024-05-17 09:55:00,208.73,208.73,208.35,208.42,4330.0,202.0898,202.0898,201.7219,201.7896,4330.0
2024-05-17 10:00:00,208.49,208.68,208.44,208.56,5071.0,201.8574,202.0414,201.809,201.9252,5071.0
2024-05-17 10:05:00,208.57,208.68,208.43,208.54,3533.0,201.9349,202.0414,201.7993,201.9058,3533.0
2024-05-17 10:10:00,208.55,208.78,208.45,208.73,3434.0,201.9155,202.1382,201.8187,202.0898,3434.0
2024-05-17 10:15:00,208.61,208.87,208.4,208.81,4342.0,201.9736,202.2253,201.7703,202.1672,4342.0
2024-05-17 10:20:00,208.88,208.93,208.65,208.65,4729.0,202.235,202.2834,202.0123,202.0123,4729.0
2024-05-17 10:25:00,208.73,208.73,208.32,208.41,4306.0,202.0898,202.0898,201.6928,201.78,4306.0
2024-05-17 10:30:00,208.39,208.46,208.11,208.12,3826.0,201.7606,201.8284,201.4895,201.4992,3826.0
2024-05-17 10:35:00,208.1,208.31,208.05,208.16,5284.0,201.4798,201.6831,201.4314,201.5379,5284.0
2024-05-17 10:40:00,208.08,208.28,208.08,208.16,3335.0,201.4605,201.6541,201.4605,201.5379,3335.0
2024-05-17 10:45:00,208.23,208.23,207.86,208.01,6194.0,201.6057,201.6057,201.2475,201.3927,6194.0
2024-05-17 10:50:00,207.93,208.02,207.74,207.86,3725.0,201.3152,201.4024,201.1313,201.2475,3725.0
2024-05-17 10:55:00,207.75,207.9,207.68,207.88,4880.0,201.141,201.2862,201.0732,201.2668,4880.0
2024-05-17 11:00:00,207.86,207.86,207.61,207.66,3190.0,201.2475,201.2475,201.0054,201.0538,3190.0
2024-05-17 11:05:00,207.66,207.78,207.43,207.43,6238.0,201.0538,201.17,200.8311,200.8311,6238.0
2024-05-17 11:10:00,207.26,207.51,207.22,207.51,3819.0,200.6665,200.9086,200.6278,200.9086,3819.0
2024-05-17 11:15:00,207.43,207.64,207.4,207.63,3317.0,200.8311,201.0345,200.8021,201.0248,3317.0
2024-05-17 11:20:00,207.6,207.76,207.6,207.68,3406.0,200.9957,201.1506,200.9957,201.0732,3406.0
2024-05-17 11:25:00,207.7,207.75,207.56,207.64,5879.0,201.0925,201.141,200.957,201.0345,5879.0
2024-05-17 11:30:00,207.59,207.63,207.23,207.36,3719.0,200.986,201.0248,200.6375,200.7634,3719.0
2024-05-17 11:35:00,207.38,207.5,207.26,207.5,6374.0,200.7827,200.8989,200.6665,200.8989,6374.0
2024-05-17 11:40:00,207.49,207.53,207.43,207.46,2465.0,200.8892,200.928,200.8311,200.8602,2465.0
2024-05-17 11:45:00,207.5,207.73,207.5,207.58,4115.0,200.8989,201.1216,200.8989,200.9764,4115.0
2024-05-17 11:50:00,207.55,207.69,207.55,207.6,2321.0,200.9473,201.0829,200.9473,200.9957,2321.0
2024-05-17 11:55:00,207.64,207.67,207.59,207.61,3245.0,201.0345,201.0635,200.986,201.0054,3245.0
2024-05-17 12:00:00,207.61,207.86,207.61,207.86,4044.0,201.0054,201.2475,201.0054,201.2475,4044.0
2024-05-17 12:05:00,207.79,207.83,207.71,207.81,1972.0,201.1797,201.2184,201.1022,201.199,1972.0
2024-05-17 12:10:00,207.82,207.97,207.82,207.91,3772.0,201.2087,201.354,201.2087,201.2959,3772.0
2024-05-17 12:15:00,207.95,207.95,207.74,207.84,6459.0,201.3346,201.3346,201.1313,201.2281,6459.0
2024-05-17 12:20:00,207.82,207.82,207.65,207.65,1308.0,201.2087,201.2087,201.0441,201.0441,1308.0
2024-05-17 12:25:00,207.59,207.63,207.41,207.48,3917.0,200.986,201.0248,200.8118,200.8795,3917.0
2024-05-17 12:30:00,207.53,207.53,207.26,207.29,5027.0,200.928,200.928,200.6665,200.6956,5027.0
2024-05-17 12:35:00,207.3,207.36,207.1,207.23,3033.0,200.7053,200.7634,200.5116,200.6375,3033.0
2024-05-17 12:40:00,207.21,207.41,207.14,207.33,4765.0,200.6181,200.8118,200.5504,200.7343,4765.0
2024-05-17 12:45:00,207.35,207.35,207.19,207.26,2775.0,200.7537,200.7537,200.5988,200.6665,2775.0
2024-05-17 12:50:00,207.37,207.37,207.22,207.22,2237.0,200.773,200.773,200.6278,200.6278,2237.0
2024-05-17 12:55:00,207.26,207.42,207.22,207.38,3007.0,200.6665,200.8215,200.6278,200.7827,3007.0
2024-05-17 13:00:00,207.38,207.38,207.15,207.32,2094.0,200.7827,200.7827,200.56,200.7246,2094.0
2024-05-17 13:05:00,207.29,207.3,207.02,207.12,3927.0,200.6956,200.7053,200.4342,200.531,3927.0
2024-05-17 13:10:00,207.16,207.3,207.15,207.28,2968.0,200.5697,200.7053,200.56,200.6859,2968.0
2024-05-17 13:15:00,207.25,207.29,207.12,207.12,2716.0,200.6569,200.6956,200.531,200.531,2716.0
2024-05-17 13:20:00,207.18,207.31,207.06,207.26,4158.0,200.5891,200.715,200.4729,200.6665,4158.0
2024-05-17 13:25:00,207.21,207.26,207.13,207.18,3224.0,200.6181,200.6665,200.5407,200.5891,3224.0
2024-05-17 13:30:00,207.16,207.31,207.16,207.2,2897.0,200.5697,200.715,200.5697,200.6085,2897.0
2024-05-17 13:35:00,207.24,207.3,207.01,207.01,6852.0,200.6472,200.7053,200.4245,200.4245,6852.0
2024-05-17 13:40:00,207.02,207.08,206.88,206.99,5424.0,200.4342,200.4923,200.2986,200.4051,5424.0
2024-05-17 13:45:00,207.01,207.02,206.93,206.98,2798.0,200.4245,200.4342,200.347,200.3955,2798.0
2024-05-17 13:50:00,207.03,207.03,206.81,206.86,4206.0,200.4439,200.4439,200.2309,200.2793,4206.0
2024-05-17 13:55:00,206.82,206.83,206.63,206.7,2644.0,200.2405,200.2502,200.0566,200.1244,2644.0
2024-05-17 14:00:00,206.73,206.83,206.66,206.79,5118.0,200.1534,200.2502,200.0856,200.2115,5118.0
2024-05-17 14:05:00,206.75,206.8,206.61,206.61,4509.0,200.1728,200.2212,200.0372,200.0372,4509.0
2024-05-17 14:10:00,206.6,206.64,206.45,206.51,6648.0,200.0275,200.0663,199.8823,199.9404,6648.0
2024-05-17 14:15:00,206.4,206.72,206.4,206.72,11305.0,199.8339,200.1437,199.8339,200.1437,11305.0
2024-05-17 14:20:00,206.71,206.79,206.56,206.7,3485.0,200.134,200.2115,199.9888,200.1244,3485.0
2024-05-17 14:25:00,206.7,206.81,206.69,206.77,2894.0,200.1244,200.2309,200.1147,200.1921,2894.0
2024-05-17 14:30:00,206.77,206.85,206.7,206.76,3174.0,200.1921,200.2696,200.1244,200.1825,3174.0
2024-05-17 14:35:00,206.75,206.82,206.73,206.76,3763.0,200.1728,200.2405,200.1534,200.1825,3763.0
2024-05-17 14:40:00,206.78,206.78,206.64,206.64,7496.0,200.2018,200.2018,200.0663,200.0663,7496.0
2024-05-17 14:45:00,206.68,206.76,206.6,206.66,12641.0,200.105,200.1825,200.0275,200.0856,12641.0
2024-05-17 14:50:00,206.67,206.78,206.67,206.76,1800.0,200.0953,200.2018,200.0953,200.1825,1800.0
2024-05-17 14:55:00,206.79,206.91,206.76,206.87,5343.0,200.2115,200.3277,200.1825,200.289,5343.0
2024-05-17 15:00:00,206.9,206.99,206.52,206.55,13507.0,200.318,200.4051,199.9501,199.9791,13507.0
2024-05-17 15:05:00,206.52,206.63,206.52,206.59,1596.0,199.9501,200.0566,199.9501,200.0179,1596.0
2024-05-17 15:10:00,206.57,206.61,206.48,206.51,3679.0,199.9985,200.0372,199.9114,199.9404,3679.0
2024-05-17 15:15:00,206.53,206.7,206.52,206.65,10018.0,199.9598,200.1244,199.9501,200.076,10018.0
2024-05-17 15:20:00,206.69,206.73,206.41,206.67,14011.0,200.1147,200.1534,199.8436,200.0953,14011.0
2024-05-17 15:25:00,206.7,206.81,206.67,206.71,3961.0,200.1244,200.2309,200.0953,200.134,3961.0
2024-05-17 15:30:00,206.77,206.98,206.76,206.93,10554.0,200.1921,200.3955,200.1825,200.347,10554.0
2024-05-17 15:35:00,206.95,207.02,206.86,206.97,8321.0,200.3664,200.4342,200.2793,200.3858,8321.0
2024-05-17 15:40:00,206.96,207.01,206.9,206.98,10785.0,200.3761,200.4245,200.318,200.3955,10785.0
2024-05-17 15:45:00,206.98,207.13,206.93,207.09,12501.0,200.3955,200.5407,200.347,200.502,12501.0
2024-05-17 15:50:00,207.07,207.29,206.93,206.94,19815.0,200.4826,200.6956,200.347,200.3567,19815.0
2024-05-17 15:55:00,206.96,207.15,206.78,207.09,79964.0,200.3761,200.56,200.2018,200.502,79964.0
2024-05-20 09:30:00,207.0,207.46,206.86,207.23,19445.0,200.4148,200.8602,200.2793,200.6375,19445.0
2024-05-20 09:35:00,207.27,207.34,206.92,207.08,9822.0,200.6762,200.744,200.3374,200.4923,9822.0
2024-05-20 09:40:00,206.98,207.13,206.9,206.97,4059.0,200.3955,200.5407,200.318,200.3858,4059.0
2024-05-20 09:45:00,206.86,206.98,206.81,206.98,2923.0,200.2793,200.3955,200.2309,200.3955,2923.0
2024-05-20 09:50:00,207.01,207.13,206.84,206.84,5495.0,200.4245,200.5407,200.2599,200.2599,5495.0
2024-05-20 09:55:00,206.84,206.96,206.81,206.92,4748.0,200.2599,200.3761,200.2309,200.3374,4748.0
2024-05-20 10:00:00,206.91,206.92,206.54,206.75,3907.0,200.3277,200.3374,199.9695,200.1728,3907.0
2024-05-20 10:05:00,206.84,207.28,206.81,207.24,2379.0,200.2599,200.6859,200.2309,200.6472,2379.0
2024-05-20 10:10:00,207.22,208.09,207.19,208.05,6019.0,200.6278,201.4701,200.5988,201.4314,6019.0
2024-05-20 10:15:00,208.05,208.21,207.81,208.19,6113.0,201.4314,201.5863,201.199,201.567,6113.0
2024-05-20 10:20:00,208.23,208.45,208.14,208.45,4207.0,201.6057,201.8187,201.5186,201.8187,4207.0
2024-05-20 10:25:00,208.45,208.64,208.31,208.54,7092.0,201.8187,202.0026,201.6831,201.9058,7092.0
2024-05-20 10:30:00,208.53,208.57,208.39,208.43,4912.0,201.8961,201.9349,201.7606,201.7993,4912.0
2024-05-20 10:35:00,208.41,208.41,208.07,208.09,4159.0,201.78,201.78,201.4508,201.4701,4159.0
2024-05-20 10:40:00,208.16,208.27,208.13,208.25,2595.0,201.5379,201.6444,201.5089,201.6251,2595.0
2024-05-20 10:45:00,208.24,208.36,208.18,208.34,4319.0,201.6154,201.7316,201.5573,201.7122,4319.0
2024-05-20 10:50:00,208.4,208.55,208.36,208.43,7826.0,201.7703,201.9155,201.7316,201.7993,7826.0
2024-05-20 10:55:00,208.5,208.5,208.38,208.44,3050.0,201.8671,201.8671,201.7509,201.809,3050.0
2024-05-20 11:00:00,208.44,208.44,208.24,208.27,3471.0,201.809,201.809,201.6154,201.6444,3471.0
2024-05-20 11:05:00,208.26,208.6,208.25,208.6,5940.0,201.6347,201.9639,201.6251,201.9639,5940.0
2024-05-20 11:10:00,208.42,208.79,208.42,208.79,6650.0,201.7896,202.1479,201.7896,202.1479,6650.0
2024-05-20 11:15:00,208.79,208.86,208.72,208.79,2364.0,202.1479,202.2156,202.0801,202.1479,2364.0
2024-05-20 11:20:00,208.7,208.93,208.67,208.74,4282.0,202.0607,202.2834,202.0317,202.0995,4282.0
2024-05-20 11:25:00,208.78,208.78,208.66,208.71,4005.0,202.1382,202.1382,202.022,202.0704,4005.0
2024-05-20 11:30:00,208.71,208.77,208.62,208.75,3610.0,202.0704,202.1285,201.9833,202.1091,3610.0
2024-05-20 11:35:00,208.77,208.77,208.44,208.44,4020.0,202.1285,202.1285,201.809,201.809,4020.0
2024-05-20 11:40:00,208.33,208.39,208.28,208.39,2751.0,201.7025,201.7606,201.6541,201.7606,2751.0
2024-05-20 11:45:00,208.35,208.45,208.18,208.45,6066.0,201.7219,201.8187,201.5573,201.8187,6066.0
2024-05-20 11:50:00,208.58,208.8,208.53,208.75,1637.0,201.9446,202.1576,201.8961,202.1091,1637.0
2024-05-20 11:55:00,208.75,208.93,208.71,208.78,3628.0,202.1091,202.2834,202.0704,202.1382,3628.0
2024-05-20 12:00:00,208.67,208.81,208.65,208.81,1084.0,202.0317,202.1672,202.0123,202.1672,1084.0
2024-05-20 12:05:00,208.71,208.8,208.63,208.74,4187.0,202.0704,202.1576,201.993,202.0995,4187.0
2024-05-20 12:10:00,208.76,208.76,208.3,208.31,15125.0,202.1188,202.1188,201.6735,201.6831,15125.0
2024-05-20 12:15:00,208.4,208.64,208.29,208.64,5451.0,201.7703,202.0026,201.6638,202.0026,5451.0
2024-05-20 12:20:00,208.69,208.7,208.56,208.64,4018.0,202.0511,202.0607,201.9252,202.0026,4018.0
2024-05-20 12:25:00,208.62,208.62,208.32,208.36,2878.0,201.9833,201.9833,201.6928,201.7316,2878.0
2024-05-20 12:30:00,208.3,208.33,208.15,208.27,3404.0,201.6735,201.7025,201.5282,201.6444,3404.0
2024-05-20 12:35:00,208.3,208.31,208.14,208.19,5997.0,201.6735,201.6831,201.5186,201.567,5997.0
2024-05-20 12:40:00,208.28,208.36,208.18,208.31,3195.0,201.6541,201.7316,201.5573,201.6831,3195.0
2024-05-20 12:45:00,208.33,208.33,208.19,208.23,1765.0,201.7025,201.7025,201.567,201.6057,1765.0
2024-05-20 12:50:00,208.32,208.37,208.15,208.2,1941.0,201.6928,201.7412,201.5282,201.5766,1941.0
2024-05-20 12:55:00,208.12,208.41,208.07,208.34,5552.0,201.4992,201.78,201.4508,201.7122,5552.0
2024-05-20 13:00:00,208.34,208.54,208.26,208.38,4215.0,201.7122,201.9058,201.6347,201.7509,4215.0
2024-05-20 13:05:00,208.4,208.61,208.34,208.56,2405.0,201.7703,201.9736,201.7122,201.9252,2405.0
2024-05-20 13:10:00,208.56,208.7,208.54,208.67,1250.0,201.9252,202.0607,201.9058,202.0317,1250.0
2024-05-20 13:15:00,208.61,208.64,208.34,208.34,5029.0,201.9736,202.0026,201.7122,201.7122,5029.0
2024-05-20 13:20:00,208.32,208.44,208.32,208.38,2340.0,201.6928,201.809,201.6928,201.7509,2340.0
2024-05-20 13:25:00,208.33,208.38,208.27,208.31,1716.0,201.7025,201.7509,201.6444,201.6831,1716.0
2024-05-20 13:30:00,208.38,208.41,208.26,208.41,1802.0,201.7509,201.78,201.6347,201.78,1802.0
2024-05-20 13:35:00,208.41,208.41,208.18,208.18,5981.0,201.78,201.78,201.5573,201.5573,5981.0
2024-05-20 13:40:00,208.24,208.31,208.17,208.23,1980.0,201.6154,201.6831,201.5476,201.6057,1980.0
2024-05-20 13:45:00,208.17,208.17,208.04,208.08,4351.0,201.5476,201.5476,201.4217,201.4605,4351.0
2024-05-20 13:50:00,208.01,208.06,207.81,207.91,6467.0,201.3927,201.4411,201.199,201.2959,6467.0
2024-05-20 13:55:00,207.93,208.01,207.81,207.95,2925.0,201.3152,201.3927,201.199,201.3346,2925.0
2024-05-20 14:00:00,207.9,207.91,207.74,207.82,2637.0,201.2862,201.2959,201.1313,201.2087,2637.0
2024-05-20 14:05:00,207.81,207.87,207.61,207.73,2200.0,201.199,201.2571,201.0054,201.1216,2200.0
2024-05-20 14:10:00,207.62,207.81,207.58,207.81,4880.0,201.0151,201.199,200.9764,201.199,4880.0
2024-05-20 14:15:00,207.81,207.82,207.62,207.68,5904.0,201.199,201.2087,201.0151,201.0732,5904.0
2024-05-20 14:20:00,207.75,208.12,207.65,208.06,4050.0,201.141,201.4992,201.0441,201.4411,4050.0
2024-05-20 14:25:00,208.05,208.29,208.04,208.16,2169.0,201.4314,201.6638,201.4217,201.5379,2169.0
2024-05-20 14:30:00,208.04,208.22,208.04,208.05,5570.0,201.4217,201.596,201.4217,201.4314,5570.0
2024-05-20 14:35:00,208.16,208.25,208.03,208.24,6404.0,201.5379,201.6251,201.412,201.6154,6404.0
2024-05-20 14:40:00,208.31,208.34,208.17,208.3,4711.0,201.6831,201.7122,201.5476,201.6735,4711.0
2024-05-20 14:45:00,208.3,208.37,208.16,208.37,2118.0,201.6735,201.7412,201.5379,201.7412,2118.0
2024-05-20 14:50:00,208.38,208.43,208.27,208.38,2508.0,201.7509,201.7993,201.6444,201.7509,2508.0
2024-05-20 14:55:00,208.27,208.39,208.2,208.32,4783.0,201.6444,201.7606,201.5766,201.6928,4783.0
2024-05-20 15:00:00,208.28,208.39,208.22,208.37,4097.0,201.6541,201.7606,201.596,201.7412,4097.0
2024-05-20 15:05:00,208.31,208.42,208.28,208.42,2155.0,201.6831,201.7896,201.6541,201.7896,2155.0
2024-05-20 15:10:00,208.35,208.46,208.17,208.24,6936.0,201.7219,201.8284,201.5476,201.6154,6936.0
2024-05-20 15:15:00,208.28,208.45,208.2,208.38,5715.0,201.6541,201.8187,201.5766,201.7509,5715.0
2024-05-20 15:20:00,208.44,208.5,208.33,208.37,6352.0,201.809,201.8671,201.7025,201.7412,6352.0
2024-05-20 15:25:00,208.4,208.4,208.24,208.33,4497.0,201.7703,201.7703,201.6154,201.7025,4497.0
2024-05-20 15:30:00,208.39,208.4,208.24,208.31,4346.0,201.7606,201.7703,201.6154,201.6831,4346.0
2024-05-20 15:35:00,208.36,208.46,208.32,208.41,6120.0,201.7316,201.8284,201.6928,201.78,6120.0
2024-05-20 15:40:00,208.37,208.41,207.97,207.99,11826.0,201.7412,201.78,201.354,201.3733,11826.0
2024-05-20 15:45:00,207.97,208.16,207.95,208.09,12678.0,201.354,201.5379,201.3346,201.4701,12678.0
2024-05-20 15:50:00,208.06,208.06,207.85,208.05,23800.0,201.4411,201.4411,201.2378,201.4314,23800.0
2024-05-20 15:55:00,208.03,208.37,207.95,208.11,55819.0,201.412,201.7412,201.3346,201.4895,55819.0
2024-05-21 09:30:00,208.61,209.07,208.21,208.37,14265.0,201.9736,202.419,201.5863,201.7412,14265.0
2024-05-21 09:35:00,208.11,208.25,207.74,207.78,1804.0,201.4895,201.6251,201.1313,201.17,1804.0
2024-05-21 09:40:00,207.77,208.13,207.77,207.99,4739.0,201.1603,201.5089,201.1603,201.3733,4739.0
2024-05-21 09:45:00,208.12,208.97,208.08,208.9,4150.0,201.4992,202.3221,201.4605,202.2544,4150.0
2024-05-21 09:50:00,208.91,208.91,208.6,208.6,3289.0,202.2641,202.2641,201.9639,201.9639,3289.0
2024-05-21 09:55:00,208.51,209.0,208.46,208.79,4055.0,201.8768,202.3512,201.8284,202.1479,4055.0
2024-05-21 10:00:00,208.82,209.25,208.75,209.25,4046.0,202.1769,202.5932,202.1091,202.5932,4046.0
2024-05-21 10:05:00,209.3,209.65,209.19,209.33,7383.0,202.6416,202.9805,202.5351,202.6707,7383.0
2024-05-21 10:10:00,209.34,209.38,209.21,209.26,4597.0,202.6804,202.7191,202.5545,202.6029,4597.0
2024-05-21 10:15:00,209.25,209.29,209.11,209.11,5372.0,202.5932,202.632,202.4577,202.4577,5372.0
2024-05-21 10:20:00,209.18,209.18,208.79,208.86,19868.0,202.5255,202.5255,202.1479,202.2156,19868.0
2024-05-21 10:25:00,208.7,208.75,208.46,208.63,3744.0,202.0607,202.1091,201.8284,201.993,3744.0
2024-05-21 10:30:00,208.64,208.64,207.94,207.96,10344.0,202.0026,202.0026,201.3249,201.3443,10344.0
2024-05-21 10:35:00,207.85,207.91,207.52,207.52,3150.0,201.2378,201.2959,200.9183,200.9183,3150.0
2024-05-21 10:40:00,207.58,207.76,207.5,207.63,6348.0,200.9764,201.1506,200.8989,201.0248,6348.0
2024-05-21 10:45:00,207.58,207.67,207.39,207.67,2975.0,200.9764,201.0635,200.7924,201.0635,2975.0
2024-05-21 10:50:00,207.69,207.69,207.1,207.1,3053.0,201.0829,201.0829,200.5116,200.5116,3053.0
2024-05-21 10:55:00,207.26,207.27,207.02,207.02,3168.0,200.6665,200.6762,200.4342,200.4342,3168.0
2024-05-21 11:00:00,206.96,207.01,206.58,206.58,4324.0,200.3761,200.4245,200.0082,200.0082,4324.0
2024-05-21 11:05:00,206.54,206.93,206.49,206.86,7357.0,199.9695,200.347,199.921,200.2793,7357.0
2024-05-21 11:10:00,206.83,206.99,206.83,206.89,3733.0,200.2502,200.4051,200.2502,200.3083,3733.0
2024-05-21 11:15:00,207.09,207.28,207.03,207.15,3404.0,200.502,200.6859,200.4439,200.56,3404.0
2024-05-21 11:20:00,207.12,207.16,207.03,207.08,3515.0,200.531,200.5697,200.4439,200.4923,3515.0
2024-05-21 11:25:00,207.03,207.11,206.79,206.93,4161.0,200.4439,200.5213,200.2115,200.347,4161.0
2024-05-21 11:30:00,206.97,207.17,206.96,207.17,3015.0,200.3858,200.5794,200.3761,200.5794,3015.0
2024-05-21 11:35:00,207.23,207.23,207.09,207.21,3038.0,200.6375,200.6375,200.502,200.6181,3038.0
2024-05-21 11:40:00,207.18,207.19,207.0,207.09,1350.0,200.5891,200.5988,200.4148,200.502,1350.0
2024-05-21 11:45:00,207.08,207.12,206.9,206.9,2557.0,200.4923,200.531,200.318,200.318,2557.0
2024-05-21 11:50:00,206.85,206.92,206.8,206.8,6480.0,200.2696,200.3374,200.2212,200.2212,6480.0
2024-05-21 11:55:00,206.9,206.9,206.75,206.75,4891.0,200.318,200.318,200.1728,200.1728,4891.0
2024-05-21 12:00:00,206.66,206.8,206.61,206.76,2159.0,200.0856,200.2212,200.0372,200.1825,2159.0
2024-05-21 12:05:00,206.78,206.8,206.68,206.8,2435.0,200.2018,200.2212,200.105,200.2212,2435.0
2024-05-21 12:10:00,206.83,206.83,206.72,206.75,704.0,200.2502,200.2502,200.1437,200.1728,704.0
2024-05-21 12:15:00,206.7,206.74,206.66,206.7,3016.0,200.1244,200.1631,200.0856,200.1244,3016.0
2024-05-21 12:20:00,206.72,206.9,206.55,206.81,3109.0,200.1437,200.318,199.9791,200.2309,3109.0
2024-05-21 12:25:00,206.83,207.09,206.77,207.09,2678.0,200.2502,200.502,200.1921,200.502,2678.0
2024-05-21 12:30:00,207.04,207.12,206.92,207.07,6147.0,200.4535,200.531,200.3374,200.4826,6147.0
2024-05-21 12:35:00,207.03,207.09,206.97,207.05,3049.0,200.4439,200.502,200.3858,200.4632,3049.0
2024-05-21 12:40:00,207.0,207.11,206.95,207.08,2263.0,200.4148,200.5213,200.3664,200.4923,2263.0
2024-05-21 12:45:00,207.02,207.28,207.01,207.28,4568.0,200.4342,200.6859,200.4245,200.6859,4568.0
2024-05-21 12:50:00,207.3,207.42,207.27,207.27,1519.0,200.7053,200.8215,200.6762,200.6762,1519.0
2024-05-21 12:55:00,207.36,207.46,207.23,207.46,7021.0,200.7634,200.8602,200.6375,200.8602,7021.0
2024-05-21 13:00:00,207.34,207.56,207.34,207.46,4409.0,200.744,200.957,200.744,200.8602,4409.0
2024-05-21 13:05:00,207.46,207.59,207.39,207.59,2717.0,200.8602,200.986,200.7924,200.986,2717.0
2024-05-21 13:10:00,207.61,208.02,207.61,207.98,5723.0,201.0054,201.4024,201.0054,201.3636,5723.0
2024-05-21 13:15:00,208.03,208.03,207.62,207.62,6148.0,201.412,201.412,201.0151,201.0151,6148.0
2024-05-21 13:20:00,207.62,207.7,207.48,207.48,10846.0,201.0151,201.0925,200.8795,200.8795,10846.0
2024-05-21 13:25:00,207.4,207.6,207.38,207.56,6010.0,200.8021,200.9957,200.7827,200.957,6010.0
2024-05-21 13:30:00,207.58,207.66,207.58,207.63,2032.0,200.9764,201.0538,200.9764,201.0248,2032.0
2024-05-21 13:35:00,207.68,207.71,207.58,207.58,1720.0,201.0732,201.1022,200.9764,200.9764,1720.0
2024-05-21 13:40:00,207.67,207.69,207.5,207.51,1843.0,201.0635,201.0829,200.8989,200.9086,1843.0
2024-05-21 13:45:00,207.55,207.62,207.35,207.36,1833.0,200.9473,201.0151,200.7537,200.7634,1833.0
2024-05-21 13:50:00,207.4,207.41,207.28,207.41,2419.0,200.8021,200.8118,200.6859,200.8118,2419.0
2024-05-21 13:55:00,207.42,207.46,207.36,207.44,1604.0,200.8215,200.8602,200.7634,200.8408,1604.0
2024-05-21 14:00:00,207.41,207.41,207.06,207.06,2061.0,200.8118,200.8118,200.4729,200.4729,2061.0
2024-05-21 14:05:00,207.07,207.15,207.0,207.0,3362.0,200.4826,200.56,200.4148,200.4148,3362.0
2024-05-21 14:10:00,207.04,207.14,207.02,207.03,3746.0,200.4535,200.5504,200.4342,200.4439,3746.0
2024-05-21 14:15:00,207.0,207.21,207.0,207.11,4386.0,200.4148,200.6181,200.4148,200.5213,4386.0
2024-05-21 14:20:00,207.15,207.19,207.0,207.04,2933.0,200.56,200.5988,200.4148,200.4535,2933.0
2024-05-21 14:25:00,207.08,207.25,207.07,207.25,1812.0,200.4923,200.6569,200.4826,200.6569,1812.0
2024-05-21 14:30:00,207.21,207.29,207.11,207.16,2962.0,200.6181,200.6956,200.5213,200.5697,2962.0
2024-05-21 14:35:00,207.19,207.22,207.0,207.04,2102.0,200.5988,200.6278,200.4148,200.4535,2102.0
2024-05-21 14:40:00,207.03,207.11,206.81,207.07,6117.0,200.4439,200.5213,200.2309,200.4826,6117.0
2024-05-21 14:45:00,207.07,207.2,207.05,207.19,2735.0,200.4826,200.6085,200.4632,200.5988,2735.0
2024-05-21 14:50:00,207.23,207.31,207.19,207.29,3114.0,200.6375,200.715,200.5988,200.6956,3114.0
2024-05-21 14:55:00,207.32,207.45,207.32,207.44,2494.0,200.7246,200.8505,200.7246,200.8408,2494.0
2024-05-21 15:00:00,207.45,207.53,207.38,207.39,6294.0,200.8505,200.928,200.7827,200.7924,6294.0
2024-05-21 15:05:00,207.36,207.48,207.25,207.48,5945.0,200.7634,200.8795,200.6569,200.8795,5945.0
2024-05-21 15:10:00,207.53,207.61,207.44,207.53,7195.0,200.928,201.0054,200.8408,200.928,7195.0
2024-05-21 15:15:00,207.65,207.67,207.53,207.58,3566.0,201.0441,201.0635,200.928,200.9764,3566.0
2024-05-21 15:20:00,207.53,207.62,207.43,207.61,12615.0,200.928,201.0151,200.8311,201.0054,12615.0
2024-05-21 15:25:00,207.55,207.79,207.55,207.78,5424.0,200.9473,201.1797,200.9473,201.17,5424.0
2024-05-21 15:30:00,207.78,207.99,207.74,207.88,9203.0,201.17,201.3733,201.1313,201.2668,9203.0
2024-05-21 15:35:00,207.9,208.0,207.85,207.85,6391.0,201.2862,201.383,201.2378,201.2378,6391.0
2024-05-21 15:40:00,207.87,207.87,207.63,207.66,6038.0,201.2571,201.2571,201.0248,201.0538,6038.0
2024-05-21 15:45:00,207.62,207.63,207.44,207.52,15263.0,201.0151,201.0248,200.8408,200.9183,15263.0
2024-05-21 15:50:00,207.49,207.84,207.47,207.67,16839.0,200.8892,201.2281,200.8699,201.0635,16839.0
2024-05-21 15:55:00,207.71,207.79,207.3,207.39,96841.0,201.1022,201.1797,200.7053,200.7924,96841.0
2024-05-22 09:30:00,206.41,206.5,204.76,205.07,14718.0,199.8436,199.9307,198.2461,198.5462,14718.0
2024-05-22 09:35:00,204.97,205.34,204.07,205.33,9708.0,198.4494,198.8076,197.578,198.7979,9708.0
2024-05-22 09:40:00,205.36,205.86,205.36,205.77,7277.0,198.827,199.3111,198.827,199.2239,7277.0
2024-05-22 09:45:00,205.82,206.31,205.71,205.72,4653.0,199.2724,199.7468,199.1659,199.1755,4653.0
2024-05-22 09:50:00,205.53,205.87,205.53,205.85,3348.0,198.9916,199.3208,198.9916,199.3014,3348.0
2024-05-22 09:55:00,205.88,205.88,205.44,205.73,5763.0,199.3304,199.3304,198.9044,199.1852,5763.0
2024-05-22 10:00:00,205.67,205.86,205.33,205.79,13481.0,199.1271,199.3111,198.7979,199.2433,13481.0
2024-05-22 10:05:00,205.81,206.02,205.26,205.3,8415.0,199.2627,199.466,198.7302,198.7689,8415.0
2024-05-22 10:10:00,205.43,205.53,205.2,205.2,3144.0,198.8948,198.9916,198.6721,198.6721,3144.0
2024-05-22 10:15:00,205.31,205.45,205.12,205.36,4574.0,198.7786,198.9141,198.5946,198.827,4574.0
2024-05-22 10:20:00,205.45,205.94,205.45,205.67,3241.0,198.9141,199.3885,198.9141,199.1271,3241.0
2024-05-22 10:25:00,205.66,205.95,205.63,205.82,2856.0,199.1174,199.3982,199.0884,199.2724,2856.0
2024-05-22 10:30:00,205.69,205.7,205.46,205.47,2163.0,199.1465,199.1562,198.9238,198.9335,2163.0
2024-05-22 10:35:00,205.53,205.54,205.24,205.3,4095.0,198.9916,199.0013,198.7108,198.7689,4095.0
2024-05-22 10:40:00,205.26,205.36,205.18,205.18,5483.0,198.7302,198.827,198.6527,198.6527,5483.0
2024-05-22 10:45:00,205.41,206.12,205.41,206.12,3590.0,198.8754,199.5628,198.8754,199.5628,3590.0
2024-05-22 10:50:00,206.12,206.47,206.01,206.47,1500.0,199.5628,199.9017,199.4563,199.9017,1500.0
2024-05-22 10:55:00,206.54,206.95,206.43,206.94,11332.0,199.9695,200.3664,199.8629,200.3567,11332.0
2024-05-22 11:00:00,206.84,206.97,206.71,206.86,4009.0,200.2599,200.3858,200.134,200.2793,4009.0
2024-05-22 11:05:00,206.86,206.93,206.73,206.84,6045.0,200.2793,200.347,200.1534,200.2599,6045.0
2024-05-22 11:10:00,206.84,207.05,206.75,207.0,7658.0,200.2599,200.4632,200.1728,200.4148,7658.0
2024-05-22 11:15:00,207.0,207.07,206.78,206.84,10546.0,200.4148,200.4826,200.2018,200.2599,10546.0
2024-05-22 11:20:00,206.86,206.88,206.36,206.43,5207.0,200.2793,200.2986,199.7952,199.8629,5207.0
2024-05-22 11:25:00,206.25,206.25,205.93,205.98,5959.0,199.6887,199.6887,199.3789,199.4273,5959.0
2024-05-22 11:30:00,205.93,206.15,205.93,206.09,1996.0,199.3789,199.5919,199.3789,199.5338,1996.0
2024-05-22 11:35:00,206.05,206.05,205.8,205.86,4239.0,199.495,199.495,199.253,199.3111,4239.0
2024-05-22 11:40:00,205.75,205.97,205.72,205.83,13404.0,199.2046,199.4176,199.1755,199.282,13404.0
2024-05-22 11:45:00,205.86,206.12,205.78,206.12,6228.0,199.3111,199.5628,199.2336,199.5628,6228.0
2024-05-22 11:50:00,206.05,206.29,205.99,206.0,3331.0,199.495,199.7274,199.4369,199.4466,3331.0
2024-05-22 11:55:00,205.99,206.02,205.86,205.86,2737.0,199.4369,199.466,199.3111,199.3111,2737.0
2024-05-22 12:00:00,205.83,205.92,205.82,205.92,1468.0,199.282,199.3692,199.2724,199.3692,1468.0
2024-05-22 12:05:00,205.89,205.89,205.79,205.86,925.0,199.3401,199.3401,199.2433,199.3111,925.0
2024-05-22 12:10:00,205.95,205.98,205.93,205.96,942.0,199.3982,199.4273,199.3789,199.4079,942.0
2024-05-22 12:15:00,205.96,206.07,205.94,206.07,1637.0,199.4079,199.5144,199.3885,199.5144,1637.0
2024-05-22 12:20:00,206.11,206.19,206.07,206.18,1004.0,199.5531,199.6306,199.5144,199.6209,1004.0
2024-05-22 12:25:00,206.15,206.15,206.11,206.11,600.0,199.5919,199.5919,199.5531,199.5531,600.0
2024-05-22 12:30:00,206.12,206.12,205.86,205.89,1728.0,199.5628,199.5628,199.3111,199.3401,1728.0
2024-05-22 12:35:00,205.89,205.9,205.56,205.63,2634.0,199.3401,199.3498,199.0206,199.0884,2634.0
2024-05-22 12:40:00,205.58,206.01,205.58,206.01,9010.0,199.04,199.4563,199.04,199.4563,9010.0
2024-05-22 12:45:00,206.07,206.47,206.07,206.47,3100.0,199.5144,199.9017,199.5144,199.9017,3100.0
2024-05-22 12:50:00,206.35,206.49,206.34,206.4,827.0,199.7855,199.921,199.7758,199.8339,827.0
2024-05-22 12:55:00,206.4,206.43,206.37,206.42,500.0,199.8339,199.8629,199.8049,199.8533,500.0
2024-05-22 13:00:00,206.46,206.7,206.42,206.67,1762.0,199.892,200.1244,199.8533,200.0953,1762.0
2024-05-22 13:05:00,206.62,206.78,206.62,206.73,1969.0,200.0469,200.2018,200.0469,200.1534,1969.0
2024-05-22 13:10:00,206.77,206.92,206.77,206.89,1926.0,200.1921,200.3374,200.1921,200.3083,1926.0
2024-05-22 13:15:00,206.86,206.89,206.82,206.82,1568.0,200.2793,200.3083,200.2405,200.2405,1568.0
2024-05-22 13:20:00,206.8,206.9,206.76,206.77,3299.0,200.2212,200.318,200.1825,200.1921,3299.0
2024-05-22 13:25:00,206.82,206.91,206.8,206.81,1474.0,200.2405,200.3277,200.2212,200.2309,1474.0
2024-05-22 13:30:00,206.73,206.73,206.65,206.65,2014.0,200.1534,200.1534,200.076,200.076,2014.0
2024-05-22 13:35:00,206.7,206.7,206.62,206.66,1377.0,200.1244,200.1244,200.0469,200.0856,1377.0
2024-05-22 13:40:00,206.58,206.66,206.58,206.66,532.0,200.0082,200.0856,200.0082,200.0856,532.0
2024-05-22 13:45:00,206.63,206.77,206.59,206.74,1691.0,200.0566,200.1921,200.0179,200.1631,1691.0
2024-05-22 13:50:00,206.81,206.89,206.77,206.87,1817.0,200.2309,200.3083,200.1921,200.289,1817.0
2024-05-22 13:55:00,206.82,206.93,206.78,206.83,1684.0,200.2405,200.347,200.2018,200.2502,1684.0
2024-05-22 14:00:00,206.78,206.78,206.48,206.59,3507.0,200.2018,200.2018,199.9114,200.0179,3507.0
2024-05-22 14:05:00,206.6,206.63,206.49,206.63,1791.0,200.0275,200.0566,199.921,200.0566,1791.0
2024-05-22 14:10:00,206.5,206.72,206.46,206.72,2048.0,199.9307,200.1437,199.892,200.1437,2048.0
2024-05-22 14:15:00,206.68,206.89,206.63,206.89,8677.0,200.105,200.3083,200.0566,200.3083,8677.0
2024-05-22 14:20:00,206.84,206.89,206.66,206.7,4086.0,200.2599,200.3083,200.0856,200.1244,4086.0
2024-05-22 14:25:00,206.75,206.78,206.57,206.62,3650.0,200.1728,200.2018,199.9985,200.0469,3650.0
2024-05-22 14:30:00,206.64,206.64,206.52,206.61,2416.0,200.0663,200.0663,199.9501,200.0372,2416.0
2024-05-22 14:35:00,206.6,206.94,206.48,206.93,44193.0,200.0275,200.3567,199.9114,200.347,44193.0
2024-05-22 14:40:00,206.98,207.04,206.67,206.67,3599.0,200.3955,200.4535,200.0953,200.0953,3599.0
2024-05-22 14:45:00,206.74,206.74,206.59,206.7,5056.0,200.1631,200.1631,200.0179,200.1244,5056.0
2024-05-22 14:50:00,206.77,206.79,206.65,206.79,4021.0,200.1921,200.2115,200.076,200.2115,4021.0
2024-05-22 14:55:00,206.68,206.76,206.53,206.63,4994.0,200.105,200.1825,199.9598,200.0566,4994.0
2024-05-22 15:00:00,206.61,206.77,206.49,206.61,41961.0,200.0372,200.1921,199.921,200.0372,41961.0
2024-05-22 15:05:00,206.55,206.68,206.49,206.59,3589.0,199.9791,200.105,199.921,200.0179,3589.0
2024-05-22 15:10:00,206.61,206.62,206.47,206.47,4378.0,200.0372,200.0469,199.9017,199.9017,4378.0
2024-05-22 15:15:00,206.46,206.71,206.46,206.6,4621.0,199.892,200.134,199.892,200.0275,4621.0
2024-05-22 15:20:00,206.59,206.67,206.57,206.66,3447.0,200.0179,200.0953,199.9985,200.0856,3447.0
2024-05-22 15:25:00,206.59,206.66,206.45,206.5,6354.0,200.0179,200.0856,199.8823,199.9307,6354.0
2024-05-22 15:30:00,206.54,206.54,206.14,206.22,7990.0,199.9695,199.9695,199.5822,199.6596,7990.0
2024-05-22 15:35:00,206.17,206.23,206.07,206.12,9617.0,199.6112,199.6693,199.5144,199.5628,9617.0
2024-05-22 15:40:00,206.12,206.13,205.88,206.03,11197.0,199.5628,199.5725,199.3304,199.4757,11197.0
2024-05-22 15:45:00,206.02,206.06,205.79,206.05,12493.0,199.466,199.5047,199.2433,199.495,12493.0
2024-05-22 15:50:00,206.03,206.03,205.81,205.87,20365.0,199.4757,199.4757,199.2627,199.3208,20365.0
2024-05-22 15:55:00,205.9,205.91,205.53,205.61,82756.0,199.3498,199.3595,198.9916,199.069,82756.0
2024-05-23 09:30:00,204.54,204.89,203.63,203.84,23883.0,198.0331,198.3719,197.152,197.3553,23883.0
2024-05-23 09:35:00,203.84,204.04,203.02,203.5,7950.0,197.3553,197.549,196.5614,197.0262,7950.0
2024-05-23 09:40:00,203.68,204.65,203.57,204.4,4871.0,197.2004,198.1396,197.0939,197.8975,4871.0
2024-05-23 09:45:00,204.15,204.15,203.37,203.53,7218.0,197.6555,197.6555,196.9003,197.0552,7218.0
2024-05-23 09:50:00,203.49,204.04,203.41,203.89,6100.0,197.0165,197.549,196.939,197.4038,6100.0
2024-05-23 09:55:00,203.92,204.22,203.75,204.15,5844.0,197.4328,197.7233,197.2682,197.6555,5844.0
2024-05-23 10:00:00,204.06,204.14,203.39,203.39,4265.0,197.5683,197.6458,196.9197,196.9197,4265.0
2024-05-23 10:05:00,203.62,203.62,203.27,203.28,3282.0,197.1423,197.1423,196.8035,196.8132,3282.0
2024-05-23 10:10:00,203.28,203.5,203.22,203.3,10896.0,196.8132,197.0262,196.7551,196.8325,10896.0
2024-05-23 10:15:00,203.12,203.24,202.88,202.91,8081.0,196.6582,196.7744,196.4259,196.4549,8081.0
2024-05-23 10:20:00,202.89,203.5,202.6,203.47,8550.0,196.4356,197.0262,196.1548,196.9971,8550.0
2024-05-23 10:25:00,203.6,203.83,203.26,203.83,7760.0,197.123,197.3457,196.7938,197.3457,7760.0
2024-05-23 10:30:00,203.79,204.01,203.25,203.31,10108.0,197.3069,197.5199,196.7841,196.8422,10108.0
2024-05-23 10:35:00,203.28,203.59,203.24,203.58,1776.0,196.8132,197.1133,196.7744,197.1036,1776.0
2024-05-23 10:40:00,203.44,203.5,203.29,203.38,3236.0,196.9681,197.0262,196.8228,196.91,3236.0
2024-05-23 10:45:00,203.32,203.32,203.07,203.12,3334.0,196.8519,196.8519,196.6098,196.6582,3334.0
2024-05-23 10:50:00,203.06,203.22,202.94,203.17,14682.0,196.6002,196.7551,196.484,196.7067,14682.0
2024-05-23 10:55:00,203.17,203.2,202.88,203.01,6052.0,196.7067,196.7357,196.4259,196.5517,6052.0
2024-05-23 11:00:00,203.03,203.52,202.96,203.48,5767.0,196.5711,197.0455,196.5033,197.0068,5767.0
2024-05-23 11:05:00,203.45,203.5,203.27,203.33,1625.0,196.9778,197.0262,196.8035,196.8616,1625.0
2024-05-23 11:10:00,203.26,203.39,203.25,203.25,2841.0,196.7938,196.9197,196.7841,196.7841,2841.0
2024-05-23 11:15:00,203.2,203.29,202.94,202.94,5619.0,196.7357,196.8228,196.484,196.484,5619.0
2024-05-23 11:20:00,202.92,203.02,202.84,202.86,4868.0,196.4646,196.5614,196.3872,196.4065,4868.0
2024-05-23 11:25:00,202.85,202.92,202.77,202.9,1720.0,196.3968,196.4646,196.3194,196.4452,1720.0
2024-05-23 11:30:00,202.94,202.94,202.5,202.5,2499.0,196.484,196.484,196.058,196.058,2499.0
2024-05-23 11:35:00,202.55,202.63,202.34,202.58,5759.0,196.1064,196.1838,195.9031,196.1354,5759.0
2024-05-23 11:40:00,202.5,202.62,202.3,202.36,4762.0,196.058,196.1742,195.8643,195.9224,4762.0
2024-05-23 11:45:00,202.42,202.46,202.29,202.35,3873.0,195.9805,196.0192,195.8547,195.9127,3873.0
2024-05-23 11:50:00,202.39,202.55,202.25,202.48,3646.0,195.9515,196.1064,195.8159,196.0386,3646.0
2024-05-23 11:55:00,202.52,202.54,202.24,202.29,8044.0,196.0773,196.0967,195.8062,195.8547,8044.0
2024-05-23 12:00:00,202.22,202.4,202.21,202.22,2247.0,195.7869,195.9612,195.7772,195.7869,2247.0
2024-05-23 12:05:00,202.23,202.32,202.22,202.23,3100.0,195.7966,195.8837,195.7869,195.7966,3100.0
2024-05-23 12:10:00,202.34,202.42,202.03,202.27,7201.0,195.9031,195.9805,195.6029,195.8353,7201.0
2024-05-23 12:15:00,202.28,202.45,202.23,202.37,5994.0,195.845,196.0096,195.7966,195.9321,5994.0
2024-05-23 12:20:00,202.41,202.45,202.27,202.27,917.0,195.9708,196.0096,195.8353,195.8353,917.0
2024-05-23 12:25:00,202.32,202.4,202.24,202.4,1819.0,195.8837,195.9612,195.8062,195.9612,1819.0
2024-05-23 12:30:00,202.49,202.57,202.49,202.55,1257.0,196.0483,196.1257,196.0483,196.1064,1257.0
2024-05-23 12:35:00,202.66,202.92,202.6,202.86,5594.0,196.2129,196.4646,196.1548,196.4065,5594.0
2024-05-23 12:40:00,202.9,202.91,202.6,202.8,3385.0,196.4452,196.4549,196.1548,196.3484,3385.0
2024-05-23 12:45:00,202.81,203.07,202.7,202.77,7512.0,196.3581,196.6098,196.2516,196.3194,7512.0
2024-05-23 12:50:00,202.68,202.73,202.45,202.45,1490.0,196.2322,196.2807,196.0096,196.0096,1490.0
2024-05-23 12:55:00,202.44,202.44,202.2,202.3,2596.0,195.9999,195.9999,195.7675,195.8643,2596.0
2024-05-23 13:00:00,202.24,202.27,202.12,202.16,3233.0,195.8062,195.8353,195.6901,195.7288,3233.0
2024-05-23 13:05:00,202.22,202.29,202.14,202.16,1100.0,195.7869,195.8547,195.7094,195.7288,1100.0
2024-05-23 13:10:00,202.11,202.33,202.1,202.3,2136.0,195.6804,195.8934,195.6707,195.8643,2136.0
2024-05-23 13:15:00,202.34,202.34,202.23,202.24,1122.0,195.9031,195.9031,195.7966,195.8062,1122.0
2024-05-23 13:20:00,202.22,202.33,202.15,202.19,2484.0,195.7869,195.8934,195.7191,195.7578,2484.0
2024-05-23 13:25:00,202.2,202.2,202.14,202.2,904.0,195.7675,195.7675,195.7094,195.7675,904.0
2024-05-23 13:30:00,202.2,202.37,201.98,202.06,9352.0,195.7675,195.9321,195.5545,195.632,9352.0
2024-05-23 13:35:00,201.99,202.12,201.98,202.12,10021.0,195.5642,195.6901,195.5545,195.6901,10021.0
2024-05-23 13:40:00,202.12,202.3,202.06,202.26,5108.0,195.6901,195.8643,195.632,195.8256,5108.0
2024-05-23 13:45:00,202.26,202.27,202.14,202.22,2333.0,195.8256,195.8353,195.7094,195.7869,2333.0
2024-05-23 13:50:00,202.22,202.22,201.96,201.96,7397.0,195.7869,195.7869,195.5352,195.5352,7397.0
2024-05-23 13:55:00,202.0,202.09,201.96,202.09,8823.0,195.5739,195.661,195.5352,195.661,8823.0
2024-05-23 14:00:00,201.98,202.03,201.64,201.67,6532.0,195.5545,195.6029,195.2253,195.2544,6532.0
2024-05-23 14:05:00,201.58,201.68,201.53,201.65,2094.0,195.1672,195.2641,195.1188,195.235,2094.0
2024-05-23 14:10:00,201.72,201.9,201.59,201.89,4865.0,195.3028,195.4771,195.1769,195.4674,4865.0
2024-05-23 14:15:00,201.89,201.92,201.72,201.73,4668.0,195.4674,195.4964,195.3028,195.3125,4668.0
2024-05-23 14:20:00,201.74,201.81,201.64,201.65,3809.0,195.3222,195.3899,195.2253,195.235,3809.0
2024-05-23 14:25:00,201.69,201.84,201.68,201.78,3274.0,195.2737,195.419,195.2641,195.3609,3274.0
2024-05-23 14:30:00,201.7,201.98,201.65,201.96,6633.0,195.2834,195.5545,195.235,195.5352,6633.0
2024-05-23 14:35:00,202.0,202.15,201.9,202.05,17519.0,195.5739,195.7191,195.4771,195.6223,17519.0
2024-05-23 14:40:00,202.1,202.14,201.9,201.9,10518.0,195.6707,195.7094,195.4771,195.4771,10518.0
2024-05-23 14:45:00,201.95,201.95,201.62,201.66,4868.0,195.5255,195.5255,195.206,195.2447,4868.0
2024-05-23 14:50:00,201.61,201.63,201.48,201.54,4991.0,195.1963,195.2156,195.0704,195.1285,4991.0
2024-05-23 14:55:00,201.57,201.59,201.48,201.53,2912.0,195.1576,195.1769,195.0704,195.1188,2912.0
2024-05-23 15:00:00,201.57,201.63,201.51,201.58,3251.0,195.1576,195.2156,195.0995,195.1672,3251.0
2024-05-23 15:05:00,201.62,202.0,201.62,201.88,4024.0,195.206,195.5739,195.206,195.4577,4024.0
2024-05-23 15:10:00,201.88,201.95,201.78,201.78,5251.0,195.4577,195.5255,195.3609,195.3609,5251.0
2024-05-23 15:15:00,201.8,201.92,201.7,201.74,3228.0,195.3802,195.4964,195.2834,195.3222,3228.0
2024-05-23 15:20:00,201.74,201.74,201.47,201.61,4641.0,195.3222,195.3222,195.0607,195.1963,4641.0
2024-05-23 15:25:00,201.59,201.85,201.55,201.79,5402.0,195.1769,195.4287,195.1382,195.3706,5402.0
2024-05-23 15:30:00,201.8,201.87,201.78,201.81,5668.0,195.3802,195.448,195.3609,195.3899,5668.0
2024-05-23 15:35:00,201.78,201.78,201.54,201.58,11027.0,195.3609,195.3609,195.1285,195.1672,11027.0
2024-05-23 15:40:00,201.65,201.66,201.35,201.48,16105.0,195.235,195.2447,194.9446,195.0704,16105.0
2024-05-23 15:45:00,201.43,201.47,200.9,201.14,12492.0,195.022,195.0607,194.5089,194.7412,12492.0
2024-05-23 15:50:00,201.09,201.28,201.09,201.15,24610.0,194.6928,194.8768,194.6928,194.7509,24610.0
2024-05-23 15:55:00,201.13,201.3,200.95,201.08,77345.0,194.7316,194.8961,194.5573,194.6831,77345.0
2024-05-24 09:30:00,201.0,201.31,200.67,201.11,35476.0,194.6057,194.9058,194.2862,194.7122,35476.0
2024-05-24 09:35:00,201.08,201.14,200.76,200.86,8671.0,194.6831,194.7412,194.3733,194.4701,8671.0
2024-05-24 09:40:00,200.69,200.69,200.31,200.31,7807.0,194.3056,194.3056,193.9376,193.9376,7807.0
2024-05-24 09:45:00,200.32,201.12,200.32,200.8,4658.0,193.9473,194.7219,193.9473,194.4121,4658.0
2024-05-24 09:50:00,200.81,200.81,200.4,200.5,6913.0,194.4217,194.4217,194.0248,194.1216,6913.0
2024-05-24 09:55:00,200.5,200.56,200.28,200.42,5140.0,194.1216,194.1797,193.9086,194.0441,5140.0
2024-05-24 10:00:00,200.39,200.76,200.3,200.48,4650.0,194.0151,194.3733,193.928,194.1022,4650.0
2024-05-24 10:05:00,200.42,200.56,200.18,200.48,9649.0,194.0441,194.1797,193.8118,194.1022,9649.0
2024-05-24 10:10:00,200.63,200.81,200.58,200.6,3403.0,194.2475,194.4217,194.1991,194.2184,3403.0
2024-05-24 10:15:00,200.52,200.52,200.26,200.28,2028.0,194.141,194.141,193.8892,193.9086,2028.0
2024-05-24 10:20:00,200.27,200.48,200.27,200.41,2013.0,193.8989,194.1022,193.8989,194.0345,2013.0
2024-05-24 10:25:00,200.46,200.66,200.4,200.64,4377.0,194.0829,194.2765,194.0248,194.2571,4377.0
2024-05-24 10:30:00,200.58,200.58,200.17,200.22,2990.0,194.1991,194.1991,193.8021,193.8505,2990.0
2024-05-24 10:35:00,200.16,200.21,199.13,199.9,35382.0,193.7924,193.8408,192.7952,193.5407,35382.0
2024-05-24 10:40:00,199.7,199.86,199.68,199.8,2453.0,193.347,193.502,193.3277,193.4439,2453.0
2024-05-24 10:45:00,199.69,199.72,199.52,199.55,2545.0,193.3374,193.3664,193.1728,193.2018,2545.0
2024-05-24 10:50:00,199.57,199.93,199.57,199.84,5495.0,193.2212,193.5697,193.2212,193.4826,5495.0
2024-05-24 10:55:00,199.81,200.07,199.79,200.07,6664.0,193.4535,193.7053,193.4342,193.7053,6664.0
2024-05-24 11:00:00,199.99,200.12,199.76,200.12,3234.0,193.6278,193.7537,193.4051,193.7537,3234.0
2024-05-24 11:05:00,200.09,200.26,199.97,200.17,1795.0,193.7246,193.8892,193.6085,193.8021,1795.0
2024-05-24 11:10:00,200.31,200.33,200.16,200.29,2205.0,193.9376,193.957,193.7924,193.9183,2205.0
2024-05-24 11:15:00,200.2,200.22,200.08,200.17,3067.0,193.8311,193.8505,193.715,193.8021,3067.0
2024-05-24 11:20:00,200.11,200.11,199.52,199.52,7941.0,193.744,193.744,193.1728,193.1728,7941.0
2024-05-24 11:25:00,199.58,199.67,199.43,199.44,6997.0,193.2309,193.318,193.0856,193.0953,6997.0
2024-05-24 11:30:00,199.45,199.77,199.38,199.77,4042.0,193.105,193.4148,193.0372,193.4148,4042.0
2024-05-24 11:35:00,199.75,199.75,199.51,199.52,1897.0,193.3955,193.3955,193.1631,193.1728,1897.0
2024-05-24 11:40:00,199.47,199.58,199.44,199.5,2127.0,193.1244,193.2309,193.0953,193.1534,2127.0
2024-05-24 11:45:00,199.51,199.53,199.4,199.48,4900.0,193.1631,193.1825,193.0566,193.134,4900.0
2024-05-24 11:50:00,199.5,199.58,199.45,199.45,3387.0,193.1534,193.2309,193.105,193.105,3387.0
2024-05-24 11:55:00,199.52,199.63,199.49,199.49,3217.0,193.1728,193.2793,193.1437,193.1437,3217.0
2024-05-24 12:00:00,199.5,199.64,199.5,199.61,2166.0,193.1534,193.289,193.1534,193.2599,2166.0
2024-05-24 12:05:00,199.65,199.72,199.54,199.66,8339.0,193.2986,193.3664,193.1921,193.3083,8339.0
2024-05-24 12:10:00,199.62,199.66,199.57,199.62,3079.0,193.2696,193.3083,193.2212,193.2696,3079.0
2024-05-24 12:15:00,199.58,199.58,199.31,199.4,14736.0,193.2309,193.2309,192.9695,193.0566,14736.0
2024-05-24 12:20:00,199.47,199.62,199.44,199.48,8331.0,193.1244,193.2696,193.0953,193.134,8331.0
2024-05-24 12:25:00,199.57,199.57,199.35,199.35,4189.0,193.2212,193.2212,193.0082,193.0082,4189.0
2024-05-24 12:30:00,199.31,199.43,199.26,199.31,5917.0,192.9695,193.0856,192.921,192.9695,5917.0
2024-05-24 12:35:00,199.26,199.5,199.19,199.43,7865.0,192.921,193.1534,192.8533,193.0856,7865.0
2024-05-24 12:40:00,199.45,199.48,199.39,199.41,5460.0,193.105,193.134,193.0469,193.0663,5460.0
2024-05-24 12:45:00,199.36,199.48,199.36,199.43,22921.0,193.0179,193.134,193.0179,193.0856,22921.0
2024-05-24 12:50:00,199.43,199.45,199.07,199.1,26869.0,193.0856,193.105,192.7371,192.7661,26869.0
2024-05-24 12:55:00,199.02,199.24,198.95,199.05,8027.0,192.6887,192.9017,192.6209,192.7177,8027.0
2024-05-24 13:00:00,199.06,199.11,198.97,199.04,1740.0,192.7274,192.7758,192.6403,192.708,1740.0
2024-05-24 13:05:00,199.0,199.07,198.82,199.05,11474.0,192.6693,192.7371,192.495,192.7177,11474.0
2024-05-24 13:10:00,199.03,199.17,198.98,199.16,4684.0,192.6984,192.8339,192.65,192.8242,4684.0
2024-05-24 13:15:00,199.08,199.09,198.96,198.97,8521.0,192.7468,192.7565,192.6306,192.6403,8521.0
2024-05-24 13:20:00,199.0,199.06,198.93,198.94,7876.0,192.6693,192.7274,192.6015,192.6112,7876.0
2024-05-24 13:25:00,198.94,198.95,198.72,198.75,6989.0,192.6112,192.6209,192.3982,192.4273,6989.0
2024-05-24 13:30:00,198.76,198.76,198.63,198.71,5787.0,192.437,192.437,192.3111,192.3885,5787.0
2024-05-24 13:35:00,198.75,199.16,198.71,199.13,3342.0,192.4273,192.8242,192.3885,192.7952,3342.0
2024-05-24 13:40:00,199.13,199.13,198.82,199.0,6440.0,192.7952,192.7952,192.495,192.6693,6440.0
2024-05-24 13:45:00,199.0,199.17,198.94,199.1,5342.0,192.6693,192.8339,192.6112,192.7661,5342.0
2024-05-24 13:50:00,199.1,199.22,199.08,199.16,3058.0,192.7661,192.8823,192.7468,192.8242,3058.0
2024-05-24 13:55:00,199.17,199.2,199.08,199.1,6683.0,192.8339,192.863,192.7468,192.7661,6683.0
2024-05-24 14:00:00,199.09,199.13,199.02,199.1,3482.0,192.7565,192.7952,192.6887,192.7661,3482.0
2024-05-24 14:05:00,199.07,199.15,199.06,199.06,4945.0,192.7371,192.8145,192.7274,192.7274,4945.0
2024-05-24 14:10:00,199.07,199.1,198.97,199.04,6337.0,192.7371,192.7661,192.6403,192.708,6337.0
2024-05-24 14:15:00,199.04,199.12,198.99,199.09,6094.0,192.708,192.7855,192.6596,192.7565,6094.0
2024-05-24 14:20:00,199.04,199.08,198.87,198.88,9957.0,192.708,192.7468,192.5435,192.5531,9957.0
2024-05-24 14:25:00,198.91,198.94,198.81,198.87,3167.0,192.5822,192.6112,192.4854,192.5435,3167.0
2024-05-24 14:30:00,198.89,199.07,198.88,199.03,6365.0,192.5628,192.7371,192.5531,192.6984,6365.0
2024-05-24 14:35:00,199.02,199.15,198.99,199.15,5761.0,192.6887,192.8145,192.6596,192.8145,5761.0
2024-05-24 14:40:00,199.19,199.26,199.16,199.17,14371.0,192.8533,192.921,192.8242,192.8339,14371.0
2024-05-24 14:45:00,199.22,199.31,199.17,199.28,23735.0,192.8823,192.9695,192.8339,192.9404,23735.0
2024-05-24 14:50:00,199.28,199.28,198.99,199.05,8959.0,192.9404,192.9404,192.6596,192.7177,8959.0
2024-05-24 14:55:00,199.05,199.06,198.87,198.95,25293.0,192.7177,192.7274,192.5435,192.6209,25293.0
2024-05-24 15:00:00,198.98,199.01,198.9,199.0,8420.0,192.65,192.679,192.5725,192.6693,8420.0
2024-05-24 15:05:00,198.97,198.97,198.86,198.92,6746.0,192.6403,192.6403,192.5338,192.5919,6746.0
2024-05-24 15:10:00,198.92,199.04,198.89,198.96,8256.0,192.5919,192.708,192.5628,192.6306,8256.0
2024-05-24 15:15:00,198.93,198.97,198.76,198.8,12715.0,192.6015,192.6403,192.437,192.4757,12715.0
2024-05-24 15:20:00,198.8,198.9,198.8,198.9,9436.0,192.4757,192.5725,192.4757,192.5725,9436.0
2024-05-24 15:25:00,198.9,198.92,198.83,198.87,13593.0,192.5725,192.5919,192.5047,192.5435,13593.0
2024-05-24 15:30:00,198.85,198.86,198.5,198.58,27915.0,192.5241,192.5338,192.1852,192.2627,27915.0
2024-05-24 15:35:00,198.56,198.77,198.23,198.23,47612.0,192.2433,192.4466,191.9238,191.9238,47612.0
2024-05-24 15:40:00,198.21,198.24,197.97,198.01,39440.0,191.9044,191.9335,191.6721,191.7108,39440.0
2024-05-24 15:45:00,197.97,197.99,197.42,197.43,45913.0,191.6721,191.6914,191.1396,191.1493,45913.0
2024-05-24 15:50:00,197.41,197.41,196.91,197.15,70552.0,191.1299,191.1299,190.6458,190.8782,70552.0
2024-05-24 15:55:00,197.15,197.34,196.95,197.0,163341.0,190.8782,191.0621,190.6845,190.7329,163341.0
2024-05-28 09:30:00,196.15,196.31,195.26,195.53,51385.0,189.91,190.0649,189.0483,189.3097,51385.0
2024-05-28 09:35:00,195.61,196.69,195.45,196.49,19185.0,189.3872,190.4328,189.2323,190.2392,19185.0
2024-05-28 09:40:00,196.49,197.67,196.38,197.67,20961.0,190.2392,191.3816,190.1327,191.3816,20961.0
2024-05-28 09:45:00,197.69,198.37,197.46,197.97,25491.0,191.401,192.0594,191.1783,191.6721,25491.0
2024-05-28 09:50:00,197.89,198.26,197.68,198.09,14576.0,191.5946,191.9529,191.3913,191.7883,14576.0
2024-05-28 09:55:00,198.08,198.08,197.46,197.72,17734.0,191.7786,191.7786,191.1783,191.43,17734.0
2024-05-28 10:00:00,197.73,198.04,197.6,197.6,7239.0,191.4397,191.7399,191.3139,191.3139,7239.0
2024-05-28 10:05:00,197.57,197.61,197.12,197.13,12104.0,191.2848,191.3235,190.8491,190.8588,12104.0
2024-05-28 10:10:00,197.0,197.26,196.82,197.25,6284.0,190.7329,190.9847,190.5587,190.975,6284.0
2024-05-28 10:15:00,197.26,197.34,197.15,197.28,7128.0,190.9847,191.0621,190.8782,191.004,7128.0
2024-05-28 10:20:00,197.2,197.32,196.92,197.18,7949.0,190.9266,191.0428,190.6555,190.9072,7949.0
2024-05-28 10:25:00,197.24,197.28,197.05,197.05,5810.0,190.9653,191.004,190.7814,190.7814,5810.0
2024-05-28 10:30:00,197.03,197.33,196.88,197.04,6864.0,190.762,191.0524,190.6168,190.7717,6864.0
2024-05-28 10:35:00,197.0,197.0,196.44,196.53,2620.0,190.7329,190.7329,190.1908,190.2779,2620.0
2024-05-28 10:40:00,196.45,196.45,196.15,196.19,10140.0,190.2004,190.2004,189.91,189.9487,10140.0
2024-05-28 10:45:00,196.22,197.09,196.21,197.03,11884.0,189.9778,190.8201,189.9681,190.762,11884.0
2024-05-28 10:50:00,197.03,197.17,196.73,196.81,11767.0,190.762,190.8975,190.4715,190.549,11767.0
2024-05-28 10:55:00,196.74,196.87,196.65,196.65,6372.0,190.4812,190.6071,190.3941,190.3941,6372.0
2024-05-28 11:00:00,196.7,196.78,196.59,196.62,5900.0,190.4425,190.5199,190.336,190.365,5900.0
2024-05-28 11:05:00,196.58,196.72,196.3,196.37,8990.0,190.3263,190.4618,190.0552,190.123,8990.0
2024-05-28 11:10:00,196.37,196.61,196.31,196.44,11914.0,190.123,190.3553,190.0649,190.1908,11914.0
2024-05-28 11:15:00,196.38,196.44,196.22,196.31,3228.0,190.1327,190.1908,189.9778,190.0649,3228.0
2024-05-28 11:20:00,196.31,196.33,196.03,196.03,8466.0,190.0649,190.0843,189.7938,189.7938,8466.0
2024-05-28 11:25:00,196.12,196.34,196.08,196.18,115044.0,189.8809,190.0939,189.8422,189.939,115044.0
2024-05-28 11:30:00,196.12,196.61,196.06,196.51,8879.0,189.8809,190.3553,189.8228,190.2585,8879.0
2024-05-28 11:35:00,196.51,196.81,196.42,196.77,7351.0,190.2585,190.549,190.1714,190.5103,7351.0
2024-05-28 11:40:00,196.83,197.14,196.78,196.92,6373.0,190.5683,190.8685,190.5199,190.6555,6373.0
2024-05-28 11:45:00,196.86,196.89,196.43,196.49,35700.0,190.5974,190.6264,190.1811,190.2392,35700.0
2024-05-28 11:50:00,196.48,196.71,196.38,196.71,5766.0,190.2295,190.4522,190.1327,190.4522,5766.0
2024-05-28 11:55:00,196.79,196.81,196.57,196.6,3845.0,190.5296,190.549,190.3166,190.3457,3845.0
2024-05-28 12:00:00,196.6,196.68,196.5,196.5,3383.0,190.3457,190.4231,190.2488,190.2488,3383.0
2024-05-28 12:05:00,196.48,196.56,196.38,196.52,7962.0,190.2295,190.3069,190.1327,190.2682,7962.0
2024-05-28 12:10:00,196.52,196.75,196.52,196.72,10380.0,190.2682,190.4909,190.2682,190.4618,10380.0
2024-05-28 12:15:00,196.66,196.75,196.61,196.69,5651.0,190.4038,190.4909,190.3553,190.4328,5651.0
2024-05-28 12:20:00,196.69,197.05,196.69,196.89,76570.0,190.4328,190.7814,190.4328,190.6264,76570.0
2024-05-28 12:25:00,196.92,197.11,196.92,197.03,3316.0,190.6555,190.8394,190.6555,190.762,3316.0
2024-05-28 12:30:00,197.06,197.06,196.87,196.94,5612.0,190.791,190.791,190.6071,190.6749,5612.0
2024-05-28 12:35:00,196.85,197.15,196.83,197.11,4727.0,190.5877,190.8782,190.5683,190.8394,4727.0
2024-05-28 12:40:00,197.08,197.12,196.82,196.92,5744.0,190.8104,190.8491,190.5587,190.6555,5744.0
2024-05-28 12:45:00,196.98,197.02,196.86,196.93,4940.0,190.7136,190.7523,190.5974,190.6652,4940.0
2024-05-28 12:50:00,196.87,196.97,196.79,196.79,5005.0,190.6071,190.7039,190.5296,190.5296,5005.0
2024-05-28 12:55:00,196.79,196.98,196.61,196.68,14363.0,190.5296,190.7136,190.3553,190.4231,14363.0
2024-05-28 13:00:00,196.66,196.7,196.44,196.64,7012.0,190.4038,190.4425,190.1908,190.3844,7012.0
2024-05-28 13:05:00,196.71,196.89,196.59,196.75,7873.0,190.4522,190.6264,190.336,190.4909,7873.0
2024-05-28 13:10:00,196.75,196.87,196.55,196.65,33384.0,190.4909,190.6071,190.2973,190.3941,33384.0
2024-05-28 13:15:00,196.63,197.15,196.63,197.12,9491.0,190.3747,190.8782,190.3747,190.8491,9491.0
2024-05-28 13:20:00,197.1,197.14,196.95,197.05,6167.0,190.8298,190.8685,190.6845,190.7814,6167.0
2024-05-28 13:25:00,197.0,197.09,196.87,196.87,13975.0,190.7329,190.8201,190.6071,190.6071,13975.0
2024-05-28 13:30:00,196.92,197.09,196.89,197.02,16273.0,190.6555,190.8201,190.6264,190.7523,16273.0
2024-05-28 13:35:00,197.07,197.07,196.6,196.64,22150.0,190.8007,190.8007,190.3457,190.3844,22150.0
2024-05-28 13:40:00,196.69,196.78,196.55,196.73,5053.0,190.4328,190.5199,190.2973,190.4715,5053.0
2024-05-28 13:45:00,196.73,196.77,196.59,196.69,4478.0,190.4715,190.5103,190.336,190.4328,4478.0
2024-05-28 13:50:00,196.73,196.75,196.52,196.55,8628.0,190.4715,190.4909,190.2682,190.2973,8628.0
2024-05-28 13:55:00,196.59,196.91,196.56,196.81,8527.0,190.336,190.6458,190.3069,190.549,8527.0
2024-05-28 14:00:00,196.87,196.94,196.42,196.56,13224.0,190.6071,190.6749,190.1714,190.3069,13224.0
2024-05-28 14:05:00,196.56,196.8,196.49,196.68,4041.0,190.3069,190.5393,190.2392,190.4231,4041.0
2024-05-28 14:10:00,196.62,196.74,196.55,196.55,21707.0,190.365,190.4812,190.2973,190.2973,21707.0
2024-05-28 14:15:00,196.59,196.8,196.59,196.77,7754.0,190.336,190.5393,190.336,190.5103,7754.0
2024-05-28 14:20:00,196.72,196.9,196.54,196.83,10248.0,190.4618,190.6361,190.2876,190.5683,10248.0
2024-05-28 14:25:00,196.8,196.81,196.54,196.75,8077.0,190.5393,190.549,190.2876,190.4909,8077.0
2024-05-28 14:30:00,196.66,196.87,196.53,196.77,8294.0,190.4038,190.6071,190.2779,190.5103,8294.0
2024-05-28 14:35:00,196.77,196.8,196.61,196.71,4700.0,190.5103,190.5393,190.3553,190.4522,4700.0
2024-05-28 14:40:00,196.71,196.77,196.63,196.69,9457.0,190.4522,190.5103,190.3747,190.4328,9457.0
2024-05-28 14:45:00,196.75,197.0,196.74,196.97,5290.0,190.4909,190.7329,190.4812,190.7039,5290.0
2024-05-28 14:50:00,197.02,197.22,196.9,197.17,7462.0,190.7523,190.9459,190.6361,190.8975,7462.0
2024-05-28 14:55:00,197.14,197.31,197.06,197.11,19936.0,190.8685,191.0331,190.791,190.8394,19936.0
2024-05-28 15:00:00,197.16,197.31,197.02,197.27,8246.0,190.8879,191.0331,190.7523,190.9944,8246.0
2024-05-28 15:05:00,197.25,197.43,197.25,197.43,7506.0,190.975,191.1493,190.975,191.1493,7506.0
2024-05-28 15:10:00,197.44,197.57,197.39,197.47,9253.0,191.1589,191.2848,191.1105,191.188,9253.0
2024-05-28 15:15:00,197.47,197.64,197.47,197.55,4060.0,191.188,191.3526,191.188,191.2654,4060.0
2024-05-28 15:20:00,197.53,197.7,197.46,197.7,10022.0,191.2461,191.4107,191.1783,191.4107,10022.0
2024-05-28 15:25:00,197.69,197.8,197.28,197.31,16637.0,191.401,191.5075,191.004,191.0331,16637.0
2024-05-28 15:30:00,197.35,197.62,197.34,197.5,20547.0,191.0718,191.3332,191.0621,191.217,20547.0
2024-05-28 15:35:00,197.46,197.76,197.45,197.55,13369.0,191.1783,191.4688,191.1686,191.2654,13369.0
2024-05-28 15:40:00,197.62,197.82,197.44,197.8,22758.0,191.3332,191.5269,191.1589,191.5075,22758.0
2024-05-28 15:45:00,197.83,198.04,197.79,197.99,24539.0,191.5365,191.7399,191.4978,191.6914,24539.0
2024-05-28 15:50:00,197.96,198.13,197.55,197.56,41230.0,191.6624,191.827,191.2654,191.2751,41230.0
2024-05-28 15:55:00,197.58,197.88,197.45,197.61,151215.0,191.2945,191.5849,191.1686,191.3235,151215.0
2024-05-29 09:30:00,196.94,196.94,195.02,195.03,71679.0,190.6749,190.6749,188.8159,188.8256,71679.0
2024-05-29 09:35:00,195.2,195.51,194.43,195.16,23069.0,188.9902,189.2903,188.2447,188.9515,23069.0
2024-05-29 09:40:00,195.13,195.5,194.92,195.28,12036.0,188.9224,189.2807,188.7191,189.0677,12036.0
2024-05-29 09:45:00,195.26,195.42,195.11,195.11,5039.0,189.0483,189.2032,188.9031,188.9031,5039.0
2024-05-29 09:50:00,195.01,195.26,194.8,195.0,6517.0,188.8062,189.0483,188.6029,188.7966,6517.0
2024-05-29 09:55:00,195.1,195.12,194.79,195.12,2946.0,188.8934,188.9127,188.5932,188.9127,2946.0
2024-05-29 10:00:00,195.22,196.04,195.18,195.66,12346.0,189.0096,189.8035,188.9708,189.4356,12346.0
2024-05-29 10:05:00,195.58,195.67,194.94,195.09,4391.0,189.3581,189.4453,188.7385,188.8837,4391.0
2024-05-29 10:10:00,194.95,194.97,194.04,194.15,9952.0,188.7482,188.7675,187.8671,187.9736,9952.0
2024-05-29 10:15:00,194.28,194.43,193.78,193.89,9481.0,188.0995,188.2447,187.6154,187.7219,9481.0
2024-05-29 10:20:00,194.13,194.31,194.05,194.25,3693.0,187.9542,188.1285,187.8768,188.0704,3693.0
2024-05-29 10:25:00,194.16,194.93,194.16,194.76,3650.0,187.9833,188.7288,187.9833,188.5642,3650.0
2024-05-29 10:30:00,194.86,195.41,194.86,195.36,12410.0,188.661,189.1935,188.661,189.1451,12410.0
2024-05-29 10:35:00,195.44,195.52,194.8,194.81,7326.0,189.2226,189.3,188.6029,188.6126,7326.0
2024-05-29 10:40:00,194.81,195.17,194.81,194.92,4699.0,188.6126,188.9612,188.6126,188.7191,4699.0
2024-05-29 10:45:00,194.97,195.0,194.74,194.99,4218.0,188.7675,188.7966,188.5448,188.7869,4218.0
2024-05-29 10:50:00,194.93,195.14,194.92,195.14,2746.0,188.7288,188.9321,188.7191,188.9321,2746.0
2024-05-29 10:55:00,195.14,195.21,195.1,195.16,1844.0,188.9321,188.9999,188.8934,188.9515,1844.0
2024-05-29 11:00:00,195.09,195.09,194.61,194.77,3043.0,188.8837,188.8837,188.419,188.5739,3043.0
2024-05-29 11:05:00,194.8,195.02,194.8,194.85,2627.0,188.6029,188.8159,188.6029,188.6513,2627.0
2024-05-29 11:10:00,194.84,194.99,194.76,194.82,4546.0,188.6417,188.7869,188.5642,188.6223,4546.0
2024-05-29 11:15:00,194.91,195.0,194.77,194.87,2888.0,188.7094,188.7966,188.5739,188.6707,2888.0
2024-05-29 11:20:00,194.88,194.92,194.81,194.82,1780.0,188.6804,188.7191,188.6126,188.6223,1780.0
2024-05-29 11:25:00,194.84,195.02,194.72,195.02,7078.0,188.6417,188.8159,188.5255,188.8159,7078.0
2024-05-29 11:30:00,195.0,195.19,194.94,195.11,4161.0,188.7966,188.9805,188.7385,188.9031,4161.0
2024-05-29 11:35:00,195.16,195.19,194.98,194.98,2985.0,188.9515,188.9805,188.7772,188.7772,2985.0
2024-05-29 11:40:00,194.98,194.98,194.79,194.87,3853.0,188.7772,188.7772,188.5932,188.6707,3853.0
2024-05-29 11:45:00,194.82,194.92,194.8,194.92,1095.0,188.6223,188.7191,188.6029,188.7191,1095.0
2024-05-29 11:50:00,194.92,194.94,194.61,194.8,6088.0,188.7191,188.7385,188.419,188.6029,6088.0
2024-05-29 11:55:00,194.95,195.05,194.84,194.94,5289.0,188.7482,188.845,188.6417,188.7385,5289.0
2024-05-29 12:00:00,194.97,194.97,194.5,194.52,4295.0,188.7675,188.7675,188.3125,188.3318,4295.0
2024-05-29 12:05:00,194.42,194.51,194.41,194.45,1919.0,188.235,188.3222,188.2253,188.2641,1919.0
2024-05-29 12:10:00,194.46,194.72,194.46,194.7,5544.0,188.2737,188.5255,188.2737,188.5061,5544.0
2024-05-29 12:15:00,194.75,194.82,194.66,194.74,3219.0,188.5545,188.6223,188.4674,188.5448,3219.0
2024-05-29 12:20:00,194.71,194.76,194.67,194.67,2251.0,188.5158,188.5642,188.4771,188.4771,2251.0
2024-05-29 12:25:00,194.76,194.94,194.75,194.82,2778.0,188.5642,188.7385,188.5545,188.6223,2778.0
2024-05-29 12:30:00,194.84,195.03,194.82,195.03,1593.0,188.6417,188.8256,188.6223,188.8256,1593.0
2024-05-29 12:35:00,194.96,195.08,194.96,195.08,2379.0,188.7578,188.874,188.7578,188.874,2379.0
2024-05-29 12:40:00,195.03,195.09,194.87,194.87,3445.0,188.8256,188.8837,188.6707,188.6707,3445.0
2024-05-29 12:45:00,194.98,195.13,194.98,195.08,2894.0,188.7772,188.9224,188.7772,188.874,2894.0
2024-05-29 12:50:00,195.09,195.15,195.0,195.14,1701.0,188.8837,188.9418,188.7966,188.9321,1701.0
2024-05-29 12:55:00,195.05,195.16,195.04,195.06,1467.0,188.845,188.9515,188.8353,188.8547,1467.0
2024-05-29 13:00:00,195.17,195.18,194.83,194.85,3027.0,188.9612,188.9708,188.632,188.6513,3027.0
2024-05-29 13:05:00,194.84,195.14,194.83,195.13,1969.0,188.6417,188.9321,188.632,188.9224,1969.0
2024-05-29 13:10:00,195.13,195.17,194.99,195.11,3025.0,188.9224,188.9612,188.7869,188.9031,3025.0
2024-05-29 13:15:00,195.18,195.18,195.08,195.14,1450.0,188.9708,188.9708,188.874,188.9321,1450.0
2024-05-29 13:20:00,195.04,195.19,195.04,195.19,6421.0,188.8353,188.9805,188.8353,188.9805,6421.0
2024-05-29 13:25:00,195.2,195.37,195.19,195.37,2672.0,188.9902,189.1548,188.9805,189.1548,2672.0
2024-05-29 13:30:00,195.41,195.46,195.26,195.26,3113.0,189.1935,189.2419,189.0483,189.0483,3113.0
2024-05-29 13:35:00,195.17,195.32,195.14,195.19,3094.0,188.9612,189.1064,188.9321,188.9805,3094.0
2024-05-29 13:40:00,195.17,195.29,195.11,195.27,3126.0,188.9612,189.0773,188.9031,189.058,3126.0
2024-05-29 13:45:00,195.21,195.27,195.07,195.15,2570.0,188.9999,189.058,188.8643,188.9418,2570.0
2024-05-29 13:50:00,195.17,195.18,195.07,195.09,2150.0,188.9612,188.9708,188.8643,188.8837,2150.0
2024-05-29 13:55:00,195.21,195.34,195.21,195.22,2511.0,188.9999,189.1258,188.9999,189.0096,2511.0
2024-05-29 14:00:00,195.09,195.09,194.97,194.97,1793.0,188.8837,188.8837,188.7675,188.7675,1793.0
2024-05-29 14:05:00,194.77,194.77,194.61,194.7,1768.0,188.5739,188.5739,188.419,188.5061,1768.0
2024-05-29 14:10:00,194.72,194.72,194.39,194.5,3565.0,188.5255,188.5255,188.206,188.3125,3565.0
2024-05-29 14:15:00,194.46,194.6,194.46,194.52,3827.0,188.2737,188.4093,188.2737,188.3318,3827.0
2024-05-29 14:20:00,194.56,194.64,194.49,194.54,6897.0,188.3706,188.448,188.3028,188.3512,6897.0
2024-05-29 14:25:00,194.54,194.72,194.48,194.66,6726.0,188.3512,188.5255,188.2931,188.4674,6726.0
2024-05-29 14:30:00,194.69,194.73,194.41,194.44,7932.0,188.4964,188.5352,188.2253,188.2544,7932.0
2024-05-29 14:35:00,194.45,194.45,194.11,194.15,4980.0,188.2641,188.2641,187.9349,187.9736,4980.0
2024-05-29 14:40:00,194.11,194.25,193.95,194.18,13124.0,187.9349,188.0704,187.78,188.0027,13124.0
2024-05-29 14:45:00,194.1,194.1,193.95,193.95,3285.0,187.9252,187.9252,187.78,187.78,3285.0
2024-05-29 14:50:00,193.99,194.35,193.96,194.35,5038.0,187.8187,188.1672,187.7897,188.1672,5038.0
2024-05-29 14:55:00,194.36,194.36,194.07,194.07,5617.0,188.1769,188.1769,187.8962,187.8962,5617.0
2024-05-29 15:00:00,194.07,194.33,194.07,194.25,6317.0,187.8962,188.1479,187.8962,188.0704,6317.0
2024-05-29 15:05:00,194.18,194.29,194.18,194.24,1979.0,188.0027,188.1092,188.0027,188.0607,1979.0
2024-05-29 15:10:00,194.19,194.44,194.18,194.43,7379.0,188.0123,188.2544,188.0027,188.2447,7379.0
2024-05-29 15:15:00,194.38,194.38,194.04,194.08,8871.0,188.1963,188.1963,187.8671,187.9058,8871.0
2024-05-29 15:20:00,194.11,194.35,194.03,194.34,17599.0,187.9349,188.1672,187.8574,188.1576,17599.0
2024-05-29 15:25:00,194.39,194.62,194.39,194.41,7207.0,188.206,188.4287,188.206,188.2253,7207.0
2024-05-29 15:30:00,194.36,194.44,194.34,194.4,9775.0,188.1769,188.2544,188.1576,188.2157,9775.0
2024-05-29 15:35:00,194.37,194.45,194.3,194.44,14260.0,188.1866,188.2641,188.1188,188.2544,14260.0
2024-05-29 15:40:00,194.43,194.51,194.31,194.31,20530.0,188.2447,188.3222,188.1285,188.1285,20530.0
2024-05-29 15:45:00,194.28,194.3,193.94,194.01,17999.0,188.0995,188.1188,187.7703,187.8381,17999.0
2024-05-29 15:50:00,194.0,194.21,193.8,193.89,31532.0,187.8284,188.0317,187.6347,187.7219,31532.0
2024-05-29 15:55:00,193.9,193.91,193.45,193.68,135539.0,187.7316,187.7412,187.2959,187.5186,135539.0
2024-05-30 09:30:00,193.71,194.46,193.71,194.0,41356.0,187.5476,188.2737,187.5476,187.8284,41356.0
2024-05-30 09:35:00,194.0,194.01,192.85,193.34,15122.0,187.8284,187.8381,186.715,187.1894,15122.0
2024-05-30 09:40:00,193.4,193.56,193.12,193.28,8373.0,187.2475,187.4024,186.9764,187.1313,8373.0
2024-05-30 09:45:00,193.04,193.18,192.78,192.95,4150.0,186.8989,187.0345,186.6472,186.8118,4150.0
2024-05-30 09:50:00,192.96,193.5,192.94,193.5,10381.0,186.8215,187.3443,186.8021,187.3443,10381.0
2024-05-30 09:55:00,193.45,193.63,193.39,193.51,17308.0,187.2959,187.4701,187.2378,187.354,17308.0
2024-05-30 10:00:00,193.51,193.56,193.09,193.24,21276.0,187.354,187.4024,186.9473,187.0926,21276.0
2024-05-30 10:05:00,193.25,193.65,193.04,193.22,16292.0,187.1022,187.4895,186.8989,187.0732,16292.0
2024-05-30 10:10:00,193.12,193.27,192.92,192.93,12234.0,186.9764,187.1216,186.7827,186.7924,12234.0
2024-05-30 10:15:00,192.93,192.93,192.67,192.79,5140.0,186.7924,186.7924,186.5407,186.6569,5140.0
2024-05-30 10:20:00,192.8,192.92,192.49,192.87,4731.0,186.6666,186.7827,186.3664,186.7343,4731.0
2024-05-30 10:25:00,192.69,192.85,192.64,192.84,3190.0,186.5601,186.715,186.5116,186.7053,3190.0
2024-05-30 10:30:00,192.82,192.92,192.51,192.87,5649.0,186.6859,186.7827,186.3858,186.7343,5649.0
2024-05-30 10:35:00,192.86,193.02,192.86,192.97,3436.0,186.7246,186.8796,186.7246,186.8311,3436.0
2024-05-30 10:40:00,192.95,193.01,192.83,192.87,6157.0,186.8118,186.8699,186.6956,186.7343,6157.0
2024-05-30 10:45:00,192.86,193.06,192.82,193.06,10723.0,186.7246,186.9183,186.6859,186.9183,10723.0
2024-05-30 10:50:00,193.02,193.18,192.92,193.18,3026.0,186.8796,187.0345,186.7827,187.0345,3026.0
2024-05-30 10:55:00,193.14,193.31,193.12,193.31,5271.0,186.9957,187.1603,186.9764,187.1603,5271.0
2024-05-30 11:00:00,193.26,193.3,193.15,193.15,3494.0,187.1119,187.1506,187.0054,187.0054,3494.0
2024-05-30 11:05:00,193.07,193.07,192.69,192.71,6841.0,186.928,186.928,186.5601,186.5794,6841.0
2024-05-30 11:10:00,192.77,192.87,192.73,192.73,2055.0,186.6375,186.7343,186.5988,186.5988,2055.0
2024-05-30 11:15:00,192.8,192.86,192.67,192.77,9289.0,186.6666,186.7246,186.5407,186.6375,9289.0
2024-05-30 11:20:00,192.77,192.77,192.44,192.61,10024.0,186.6375,186.6375,186.318,186.4826,10024.0
2024-05-30 11:25:00,192.58,192.9,192.58,192.88,14923.0,186.4536,186.7634,186.4536,186.744,14923.0
2024-05-30 11:30:00,192.88,193.09,192.74,193.04,7715.0,186.744,186.9473,186.6085,186.8989,7715.0
2024-05-30 11:35:00,193.0,193.16,193.0,193.11,9189.0,186.8602,187.0151,186.8602,186.9667,9189.0
2024-05-30 11:40:00,193.08,193.13,192.94,193.13,3659.0,186.9376,186.9861,186.8021,186.9861,3659.0
2024-05-30 11:45:00,193.11,193.17,192.92,193.14,10860.0,186.9667,187.0248,186.7827,186.9957,10860.0
2024-05-30 11:50:00,193.19,193.25,193.1,193.2,5815.0,187.0441,187.1022,186.957,187.0538,5815.0
2024-05-30 11:55:00,193.2,193.48,193.19,193.48,3663.0,187.0538,187.3249,187.0441,187.3249,3663.0
2024-05-30 12:00:00,193.55,193.56,193.2,193.23,5855.0,187.3927,187.4024,187.0538,187.0829,5855.0
2024-05-30 12:05:00,193.24,193.33,193.23,193.29,4252.0,187.0926,187.1797,187.0829,187.141,4252.0
2024-05-30 12:10:00,193.3,193.45,193.21,193.37,2652.0,187.1506,187.2959,187.0635,187.2184,2652.0
2024-05-30 12:15:00,193.34,193.45,193.21,193.21,5568.0,187.1894,187.2959,187.0635,187.0635,5568.0
2024-05-30 12:20:00,193.23,193.26,192.97,193.14,5833.0,187.0829,187.1119,186.8311,186.9957,5833.0
2024-05-30 12:25:00,193.15,193.21,193.09,193.18,3166.0,187.0054,187.0635,186.9473,187.0345,3166.0
2024-05-30 12:30:00,193.18,193.19,193.08,193.19,5148.0,187.0345,187.0441,186.9376,187.0441,5148.0
2024-05-30 12:35:00,193.22,193.4,193.18,193.37,5430.0,187.0732,187.2475,187.0345,187.2184,5430.0
2024-05-30 12:40:00,193.45,193.45,193.21,193.28,4213.0,187.2959,187.2959,187.0635,187.1313,4213.0
2024-05-30 12:45:00,193.27,193.37,193.22,193.34,3263.0,187.1216,187.2184,187.0732,187.1894,3263.0
2024-05-30 12:50:00,193.36,193.49,193.34,193.36,3358.0,187.2087,187.3346,187.1894,187.2087,3358.0
2024-05-30 12:55:00,193.38,193.46,193.33,193.33,4754.0,187.2281,187.3056,187.1797,187.1797,4754.0
2024-05-30 13:00:00,193.32,193.75,193.32,193.65,3109.0,187.17,187.5863,187.17,187.4895,3109.0
2024-05-30 13:05:00,193.64,193.83,193.63,193.64,3899.0,187.4798,187.6638,187.4701,187.4798,3899.0
2024-05-30 13:10:00,193.66,193.7,193.57,193.57,1970.0,187.4992,187.5379,187.4121,187.4121,1970.0
2024-05-30 13:15:00,193.54,193.62,193.53,193.62,2627.0,187.383,187.4605,187.3733,187.4605,2627.0
2024-05-30 13:20:00,193.53,193.79,193.53,193.78,3675.0,187.3733,187.6251,187.3733,187.6154,3675.0
2024-05-30 13:25:00,193.76,193.83,193.67,193.8,5417.0,187.596,187.6638,187.5089,187.6347,5417.0
2024-05-30 13:30:00,193.83,193.83,193.63,193.74,4815.0,187.6638,187.6638,187.4701,187.5767,4815.0
2024-05-30 13:35:00,193.69,193.78,193.65,193.78,3527.0,187.5282,187.6154,187.4895,187.6154,3527.0
2024-05-30 13:40:00,193.74,193.77,193.59,193.61,5507.0,187.5767,187.6057,187.4314,187.4508,5507.0
2024-05-30 13:45:00,193.65,193.75,193.61,193.73,2413.0,187.4895,187.5863,187.4508,187.567,2413.0
2024-05-30 13:50:00,193.7,193.7,193.6,193.67,3841.0,187.5379,187.5379,187.4411,187.5089,3841.0
2024-05-30 13:55:00,193.66,193.66,193.58,193.58,2685.0,187.4992,187.4992,187.4217,187.4217,2685.0
2024-05-30 14:00:00,193.61,193.66,193.47,193.56,5548.0,187.4508,187.4992,187.3152,187.4024,5548.0
2024-05-30 14:05:00,193.61,193.61,193.33,193.38,6933.0,187.4508,187.4508,187.1797,187.2281,6933.0
2024-05-30 14:10:00,193.43,193.43,193.26,193.26,8890.0,187.2765,187.2765,187.1119,187.1119,8890.0
2024-05-30 14:15:00,193.29,193.3,192.97,192.98,5183.0,187.141,187.1506,186.8311,186.8408,5183.0
2024-05-30 14:20:00,192.95,193.14,192.95,193.06,3968.0,186.8118,186.9957,186.8118,186.9183,3968.0
2024-05-30 14:25:00,192.98,193.2,192.96,193.18,4610.0,186.8408,187.0538,186.8215,187.0345,4610.0
2024-05-30 14:30:00,193.13,193.18,193.06,193.06,9125.0,186.9861,187.0345,186.9183,186.9183,9125.0
2024-05-30 14:35:00,193.08,193.17,193.05,193.06,3743.0,186.9376,187.0248,186.9086,186.9183,3743.0
2024-05-30 14:40:00,193.06,193.15,193.02,193.15,4910.0,186.9183,187.0054,186.8796,187.0054,4910.0
2024-05-30 14:45:00,193.11,193.4,193.11,193.4,4076.0,186.9667,187.2475,186.9667,187.2475,4076.0
2024-05-30 14:50:00,193.38,193.44,193.31,193.31,6194.0,187.2281,187.2862,187.1603,187.1603,6194.0
2024-05-30 14:55:00,193.33,193.41,193.21,193.21,6100.0,187.1797,187.2571,187.0635,187.0635,6100.0
2024-05-30 15:00:00,193.18,193.26,193.14,193.18,4564.0,187.0345,187.1119,186.9957,187.0345,4564.0
2024-05-30 15:05:00,193.14,193.22,193.13,193.16,4745.0,186.9957,187.0732,186.9861,187.0151,4745.0
2024-05-30 15:10:00,193.15,193.4,193.11,193.4,13549.0,187.0054,187.2475,186.9667,187.2475,13549.0
2024-05-30 15:15:00,193.3,193.48,193.21,193.23,8642.0,187.1506,187.3249,187.0635,187.0829,8642.0
2024-05-30 15:20:00,193.24,193.35,193.23,193.35,6153.0,187.0926,187.1991,187.0829,187.1991,6153.0
2024-05-30 15:25:00,193.27,193.32,193.1,193.22,7082.0,187.1216,187.17,186.957,187.0732,7082.0
2024-05-30 15:30:00,193.28,193.37,193.26,193.3,7626.0,187.1313,187.2184,187.1119,187.1506,7626.0
2024-05-30 15:35:00,193.33,193.39,193.1,193.14,10021.0,187.1797,187.2378,186.957,186.9957,10021.0
2024-05-30 15:40:00,193.14,193.27,193.0,193.0,22458.0,186.9957,187.1216,186.8602,186.8602,22458.0
2024-05-30 15:45:00,193.0,193.17,192.93,193.03,19465.0,186.8602,187.0248,186.7924,186.8892,19465.0
2024-05-30 15:50:00,192.99,193.37,192.88,193.21,34313.0,186.8505,187.2184,186.744,187.0635,34313.0
2024-05-30 15:55:00,193.23,193.34,193.0,193.14,125410.0,187.0829,187.1894,186.8602,186.9957,125410.0
2024-05-31 09:30:00,193.13,193.7,192.61,193.62,21524.0,186.9861,187.5379,186.4826,187.4605,21524.0
2024-05-31 09:35:00,193.82,193.83,193.42,193.43,7223.0,187.6541,187.6638,187.2668,187.2765,7223.0
2024-05-31 09:40:00,193.4,194.33,193.39,194.22,2568.0,187.2475,188.1479,187.2378,188.0414,2568.0
2024-05-31 09:45:00,194.22,194.35,193.59,193.75,4059.0,188.0414,188.1672,187.4314,187.5863,4059.0
2024-05-31 09:50:00,193.74,194.41,193.74,194.41,3430.0,187.5767,188.2253,187.5767,188.2253,3430.0
2024-05-31 09:55:00,194.27,194.27,193.83,193.83,4052.0,188.0898,188.0898,187.6638,187.6638,4052.0
2024-05-31 10:00:00,193.89,194.02,193.46,193.46,9516.0,187.7219,187.8477,187.3056,187.3056,9516.0
2024-05-31 10:05:00,193.49,193.9,193.33,193.77,50846.0,187.3346,187.7316,187.1797,187.6057,50846.0
2024-05-31 10:10:00,193.78,193.79,192.96,192.98,5104.0,187.6154,187.6251,186.8215,186.8408,5104.0
2024-05-31 10:15:00,192.9,193.06,192.81,193.06,7832.0,186.7634,186.9183,186.6762,186.9183,7832.0
2024-05-31 10:20:00,193.08,193.72,193.04,193.68,10159.0,186.9376,187.5573,186.8989,187.5186,10159.0
2024-05-31 10:25:00,193.68,194.08,193.68,193.81,8987.0,187.5186,187.9058,187.5186,187.6444,8987.0
2024-05-31 10:30:00,193.82,194.07,193.71,193.95,7081.0,187.6541,187.8962,187.5476,187.78,7081.0
2024-05-31 10:35:00,194.0,194.15,193.94,194.11,5597.0,187.8284,187.9736,187.7703,187.9349,5597.0
2024-05-31 10:40:00,194.11,194.67,194.1,194.63,3292.0,187.9349,188.4771,187.9252,188.4383,3292.0
2024-05-31 10:45:00,194.63,195.13,194.62,195.0,10874.0,188.4383,188.9224,188.4287,188.7966,10874.0
2024-05-31 10:50:00,195.12,195.4,194.87,195.34,3799.0,188.9127,189.1838,188.6707,189.1258,3799.0
2024-05-31 10:55:00,195.4,195.48,195.17,195.28,4906.0,189.1838,189.2613,188.9612,189.0677,4906.0
2024-05-31 11:00:00,195.28,195.58,195.28,195.45,3471.0,189.0677,189.3581,189.0677,189.2323,3471.0
2024-05-31 11:05:00,195.52,195.92,195.46,195.84,8944.0,189.3,189.6873,189.2419,189.6098,8944.0
2024-05-31 11:10:00,195.68,195.98,195.38,195.98,8725.0,189.4549,189.7454,189.1645,189.7454,8725.0
2024-05-31 11:15:00,195.78,195.98,195.57,195.57,7912.0,189.5518,189.7454,189.3484,189.3484,7912.0
2024-05-31 11:20:00,195.61,195.79,195.35,195.35,8410.0,189.3872,189.5614,189.1354,189.1354,8410.0
2024-05-31 11:25:00,195.43,195.69,195.39,195.63,4860.0,189.2129,189.4646,189.1742,189.4065,4860.0
2024-05-31 11:30:00,195.66,195.91,195.65,195.7,3103.0,189.4356,189.6776,189.4259,189.4743,3103.0
2024-05-31 11:35:00,195.8,195.8,195.17,195.43,3946.0,189.5711,189.5711,188.9612,189.2129,3946.0
2024-05-31 11:40:00,195.44,195.49,195.21,195.32,2716.0,189.2226,189.271,188.9999,189.1064,2716.0
2024-05-31 11:45:00,195.33,195.36,195.22,195.22,2441.0,189.1161,189.1451,189.0096,189.0096,2441.0
2024-05-31 11:50:00,195.26,195.44,195.17,195.25,5259.0,189.0483,189.2226,188.9612,189.0386,5259.0
2024-05-31 11:55:00,195.19,195.22,195.04,195.11,2644.0,188.9805,189.0096,188.8353,188.9031,2644.0
2024-05-31 12:00:00,195.09,195.29,195.08,195.27,1675.0,188.8837,189.0773,188.874,189.058,1675.0
2024-05-31 12:05:00,195.23,195.96,195.11,195.77,18897.0,189.0192,189.726,188.9031,189.5421,18897.0
2024-05-31 12:10:00,195.77,195.81,195.45,195.6,11356.0,189.5421,189.5808,189.2323,189.3775,11356.0
2024-05-31 12:15:00,195.6,195.6,195.21,195.39,4149.0,189.3775,189.3775,188.9999,189.1742,4149.0
2024-05-31 12:20:00,195.39,195.52,195.33,195.52,8660.0,189.1742,189.3,189.1161,189.3,8660.0
2024-05-31 12:25:00,195.58,195.97,195.58,195.97,6917.0,189.3581,189.7357,189.3581,189.7357,6917.0
2024-05-31 12:30:00,196.06,196.15,196.0,196.05,2212.0,189.8228,189.91,189.7648,189.8132,2212.0
2024-05-31 12:35:00,196.09,196.16,195.95,196.01,9047.0,189.8519,189.9197,189.7163,189.7744,9047.0
2024-05-31 12:40:00,196.08,196.25,195.79,195.92,4277.0,189.8422,190.0068,189.5614,189.6873,4277.0
2024-05-31 12:45:00,195.87,195.94,195.59,195.65,8372.0,189.6389,189.7067,189.3678,189.4259,8372.0
2024-05-31 12:50:00,195.73,195.73,195.54,195.6,1700.0,189.5033,189.5033,189.3194,189.3775,1700.0
2024-05-31 12:55:00,195.74,195.92,195.64,195.88,4900.0,189.513,189.6873,189.4162,189.6486,4900.0
2024-05-31 13:00:00,195.89,195.92,195.8,195.86,2068.0,189.6583,189.6873,189.5711,189.6292,2068.0
2024-05-31 13:05:00,195.83,196.19,195.83,196.04,3597.0,189.6002,189.9487,189.6002,189.8035,3597.0
2024-05-31 13:10:00,196.04,196.05,195.78,195.78,2348.0,189.8035,189.8132,189.5518,189.5518,2348.0
2024-05-31 13:15:00,195.77,196.03,195.69,196.03,7017.0,189.5421,189.7938,189.4646,189.7938,7017.0
2024-05-31 13:20:00,196.0,196.0,195.85,195.88,1762.0,189.7648,189.7648,189.6195,189.6486,1762.0
2024-05-31 13:25:00,195.86,195.86,195.73,195.76,2192.0,189.6292,189.6292,189.5033,189.5324,2192.0
2024-05-31 13:30:00,195.8,195.94,195.75,195.94,1332.0,189.5711,189.7067,189.5227,189.7067,1332.0
2024-05-31 13:35:00,195.89,196.03,195.72,195.72,5325.0,189.6583,189.7938,189.4937,189.4937,5325.0
2024-05-31 13:40:00,195.71,195.79,195.61,195.68,2793.0,189.484,189.5614,189.3872,189.4549,2793.0
2024-05-31 13:45:00,195.71,195.95,195.68,195.95,1400.0,189.484,189.7163,189.4549,189.7163,1400.0
2024-05-31 13:50:00,195.95,196.12,195.95,196.1,3432.0,189.7163,189.8809,189.7163,189.8616,3432.0
2024-05-31 13:55:00,196.16,196.54,196.16,196.47,3950.0,189.9197,190.2876,189.9197,190.2198,3950.0
2024-05-31 14:00:00,196.47,196.56,196.28,196.28,6208.0,190.2198,190.3069,190.0358,190.0358,6208.0
2024-05-31 14:05:00,196.28,196.44,196.27,196.44,9335.0,190.0358,190.1908,190.0262,190.1908,9335.0
2024-05-31 14:10:00,196.56,196.56,196.23,196.42,8511.0,190.3069,190.3069,189.9874,190.1714,8511.0
2024-05-31 14:15:00,196.47,196.61,196.38,196.61,2958.0,190.2198,190.3553,190.1327,190.3553,2958.0
2024-05-31 14:20:00,196.62,196.64,196.38,196.38,8344.0,190.365,190.3844,190.1327,190.1327,8344.0
2024-05-31 14:25:00,196.38,196.57,196.37,196.56,4049.0,190.1327,190.3166,190.123,190.3069,4049.0
2024-05-31 14:30:00,196.55,196.71,196.46,196.66,4672.0,190.2973,190.4522,190.2101,190.4038,4672.0
2024-05-31 14:35:00,196.7,196.74,196.6,196.72,5540.0,190.4425,190.4812,190.3457,190.4618,5540.0
2024-05-31 14:40:00,196.72,197.1,196.71,197.1,5643.0,190.4618,190.8298,190.4522,190.8298,5643.0
2024-05-31 14:45:00,197.09,197.25,197.01,197.03,8858.0,190.8201,190.975,190.7426,190.762,8858.0
2024-05-31 14:50:00,197.05,197.18,197.04,197.07,4040.0,190.7814,190.9072,190.7717,190.8007,4040.0
2024-05-31 14:55:00,197.09,197.23,197.09,197.13,4839.0,190.8201,190.9556,190.8201,190.8588,4839.0
2024-05-31 15:00:00,197.13,197.27,196.98,197.01,8116.0,190.8588,190.9944,190.7136,190.7426,8116.0
2024-05-31 15:05:00,196.98,197.08,196.9,197.07,6544.0,190.7136,190.8104,190.6361,190.8007,6544.0
2024-05-31 15:10:00,197.06,197.21,196.96,197.21,11821.0,190.791,190.9363,190.6942,190.9363,11821.0
2024-05-31 15:15:00,197.11,197.18,197.04,197.13,6300.0,190.8394,190.9072,190.7717,190.8588,6300.0
2024-05-31 15:20:00,197.11,197.21,197.02,197.2,6912.0,190.8394,190.9363,190.7523,190.9266,6912.0
2024-05-31 15:25:00,197.18,197.25,196.87,196.87,7930.0,190.9072,190.975,190.6071,190.6071,7930.0
2024-05-31 15:30:00,196.87,197.03,196.82,196.93,9666.0,190.6071,190.762,190.5587,190.6652,9666.0
2024-05-31 15:35:00,196.9,196.9,196.61,196.79,13914.0,190.6361,190.6361,190.3553,190.5296,13914.0
2024-05-31 15:40:00,196.79,197.32,196.76,197.31,17094.0,190.5296,191.0428,190.5006,191.0331,17094.0
2024-05-31 15:45:00,197.32,197.42,197.1,197.36,22058.0,191.0428,191.1396,190.8298,191.0815,22058.0
2024-05-31 15:50:00,197.41,197.88,197.22,197.81,35742.0,191.1299,191.5849,190.9459,191.5172,35742.0
2024-05-31 15:55:00,197.77,197.9,197.52,197.83,156751.0,191.4784,191.6043,191.2364,191.5365,156751.0
2024-06-03 09:30:00,197.59,197.59,196.59,196.88,23994.0,191.3042,191.3042,190.336,190.6168,23994.0
2024-06-03 09:35:00,197.07,197.68,196.89,197.2,7180.0,190.8007,191.3913,190.6264,190.9266,7180.0
2024-06-03 09:40:00,197.38,197.75,197.14,197.75,6549.0,191.1009,191.4591,190.8685,191.4591,6549.0
2024-06-03 09:45:00,197.84,197.84,197.05,197.33,8892.0,191.5462,191.5462,190.7814,191.0524,8892.0
2024-06-03 09:50:00,197.65,198.5,197.62,198.18,4658.0,191.3623,192.1852,191.3332,191.8754,4658.0
2024-06-03 09:55:00,198.46,198.65,198.2,198.26,4688.0,192.1465,192.3305,191.8948,191.9529,4688.0
2024-06-03 10:00:00,198.47,198.47,198.15,198.15,3691.0,192.1562,192.1562,191.8464,191.8464,3691.0
2024-06-03 10:05:00,198.18,198.77,198.18,198.77,2572.0,191.8754,192.4466,191.8754,192.4466,2572.0
2024-06-03 10:10:00,198.77,198.86,198.44,198.59,4255.0,192.4466,192.5338,192.1271,192.2724,4255.0
2024-06-03 10:15:00,198.47,198.54,198.27,198.28,4480.0,192.1562,192.224,191.9625,191.9722,4480.0
2024-06-03 10:20:00,198.36,198.5,198.21,198.28,4763.0,192.0497,192.1852,191.9044,191.9722,4763.0
2024-06-03 10:25:00,198.25,198.35,188.81,197.9,1899.0,191.9432,192.04,182.8035,191.6043,1899.0
2024-06-03 10:30:00,197.85,197.85,197.48,197.48,501.0,191.5559,191.5559,191.1977,191.1977,501.0
2024-06-03 10:35:00,197.5,197.78,197.47,197.6,2274.0,191.217,191.4881,191.188,191.3139,2274.0
2024-06-03 10:40:00,197.58,197.86,197.49,197.81,3927.0,191.2945,191.5656,191.2074,191.5172,3927.0
2024-06-03 10:45:00,197.83,197.84,197.33,197.54,2696.0,191.5365,191.5462,191.0524,191.2558,2696.0
2024-06-03 10:50:00,197.44,197.56,197.04,197.11,1414.0,191.1589,191.2751,190.7717,190.8394,1414.0
2024-06-03 10:55:00,196.94,197.16,196.45,196.53,2762.0,190.6749,190.8879,190.2004,190.2779,2762.0
2024-06-03 11:00:00,196.73,197.22,196.62,197.15,10663.0,190.4715,190.9459,190.365,190.8782,10663.0
2024-06-03 11:05:00,196.96,197.04,196.75,196.99,2725.0,190.6942,190.7717,190.4909,190.7233,2725.0
2024-06-03 11:10:00,196.85,197.06,196.75,196.92,4510.0,190.5877,190.791,190.4909,190.6555,4510.0
2024-06-03 11:15:00,196.81,196.82,196.41,196.56,3119.0,190.549,190.5587,190.1617,190.3069,3119.0
2024-06-03 11:20:00,196.5,196.65,196.42,196.52,1263.0,190.2488,190.3941,190.1714,190.2682,1263.0
2024-06-03 11:25:00,196.42,196.52,196.22,196.41,6750.0,190.1714,190.2682,189.9778,190.1617,6750.0
2024-06-03 11:30:00,196.41,196.55,196.3,196.42,3215.0,190.1617,190.2973,190.0552,190.1714,3215.0
2024-06-03 11:35:00,196.33,196.5,196.13,196.35,3367.0,190.0843,190.2488,189.8906,190.1036,3367.0
2024-06-03 11:40:00,196.36,196.45,196.29,196.29,1100.0,190.1133,190.2004,190.0455,190.0455,1100.0
2024-06-03 11:45:00,196.28,196.5,196.19,196.49,4334.0,190.0358,190.2488,189.9487,190.2392,4334.0
2024-06-03 11:50:00,196.44,196.57,196.36,196.5,2215.0,190.1908,190.3166,190.1133,190.2488,2215.0
2024-06-03 11:55:00,196.58,196.6,196.37,196.43,1443.0,190.3263,190.3457,190.123,190.1811,1443.0
2024-06-03 12:00:00,196.49,196.77,196.43,196.72,3588.0,190.2392,190.5103,190.1811,190.4618,3588.0
2024-06-03 12:05:00,196.75,196.99,196.67,196.99,3737.0,190.4909,190.7233,190.4134,190.7233,3737.0
2024-06-03 12:10:00,196.88,197.03,196.13,196.13,2965.0,190.6168,190.762,189.8906,189.8906,2965.0
2024-06-03 12:15:00,196.1,196.28,196.07,196.13,3036.0,189.8616,190.0358,189.8325,189.8906,3036.0
2024-06-03 12:20:00,196.13,196.27,196.03,196.2,3542.0,189.8906,190.0262,189.7938,189.9584,3542.0
2024-06-03 12:25:00,196.24,196.37,196.15,196.3,3944.0,189.9971,190.123,189.91,190.0552,3944.0
2024-06-03 12:30:00,196.33,196.33,195.86,195.87,4450.0,190.0843,190.0843,189.6292,189.6389,4450.0
2024-06-03 12:35:00,195.97,196.06,195.73,195.73,2931.0,189.7357,189.8228,189.5033,189.5033,2931.0
2024-06-03 12:40:00,195.77,195.85,195.61,195.63,3245.0,189.5421,189.6195,189.3872,189.4065,3245.0
2024-06-03 12:45:00,195.62,195.79,195.59,195.77,2817.0,189.3968,189.5614,189.3678,189.5421,2817.0
2024-06-03 12:50:00,195.71,196.13,195.71,196.06,1700.0,189.484,189.8906,189.484,189.8228,1700.0
2024-06-03 12:55:00,195.96,196.02,195.75,195.75,1317.0,189.726,189.7841,189.5227,189.5227,1317.0
2024-06-03 13:00:00,195.74,195.85,195.67,195.73,1524.0,189.513,189.6195,189.4453,189.5033,1524.0
2024-06-03 13:05:00,195.73,195.73,195.5,195.68,4021.0,189.5033,189.5033,189.2807,189.4549,4021.0
2024-06-03 13:10:00,195.68,195.78,195.55,195.68,3726.0,189.4549,189.5518,189.3291,189.4549,3726.0
2024-06-03 13:15:00,195.73,196.11,195.71,196.11,1978.0,189.5033,189.8713,189.484,189.8713,1978.0
2024-06-03 13:20:00,196.06,196.11,196.0,196.0,1400.0,189.8228,189.8713,189.7648,189.7648,1400.0
2024-06-03 13:25:00,196.1,196.12,195.97,196.11,4490.0,189.8616,189.8809,189.7357,189.8713,4490.0
2024-06-03 13:30:00,196.05,196.15,196.01,196.01,1210.0,189.8132,189.91,189.7744,189.7744,1210.0
2024-06-03 13:35:00,196.09,196.11,196.03,196.06,3090.0,189.8519,189.8713,189.7938,189.8228,3090.0
2024-06-03 13:40:00,196.08,196.08,195.67,195.67,4728.0,189.8422,189.8422,189.4453,189.4453,4728.0
2024-06-03 13:45:00,195.8,195.99,195.79,195.91,4353.0,189.5711,189.7551,189.5614,189.6776,4353.0
2024-06-03 13:50:00,195.92,195.98,195.81,195.82,7626.0,189.6873,189.7454,189.5808,189.5905,7626.0
2024-06-03 13:55:00,195.9,196.25,195.87,196.13,2426.0,189.6679,190.0068,189.6389,189.8906,2426.0
2024-06-03 14:00:00,196.06,196.06,195.97,196.02,1622.0,189.8228,189.8228,189.7357,189.7841,1622.0
2024-06-03 14:05:00,196.03,196.11,195.82,195.86,2800.0,189.7938,189.8713,189.5905,189.6292,2800.0
2024-06-03 14:10:00,195.9,195.98,195.79,195.89,5258.0,189.6679,189.7454,189.5614,189.6583,5258.0
2024-06-03 14:15:00,195.84,196.08,195.84,196.05,10875.0,189.6098,189.8422,189.6098,189.8132,10875.0
2024-06-03 14:20:00,196.12,196.12,196.0,196.05,2312.0,189.8809,189.8809,189.7648,189.8132,2312.0
2024-06-03 14:25:00,196.08,196.22,196.04,196.15,11576.0,189.8422,189.9778,189.8035,189.91,11576.0
2024-06-03 14:30:00,196.16,196.16,195.87,195.9,3698.0,189.9197,189.9197,189.6389,189.6679,3698.0
2024-06-03 14:35:00,195.88,195.91,195.8,195.91,3850.0,189.6486,189.6776,189.5711,189.6776,3850.0
2024-06-03 14:40:00,195.86,196.22,195.84,196.06,14377.0,189.6292,189.9778,189.6098,189.8228,14377.0
2024-06-03 14:45:00,196.11,196.35,196.07,196.33,4661.0,189.8713,190.1036,189.8325,190.0843,4661.0
2024-06-03 14:50:00,196.28,196.37,196.12,196.17,5849.0,190.0358,190.123,189.8809,189.9293,5849.0
2024-06-03 14:55:00,196.18,196.25,195.99,196.1,6246.0,189.939,190.0068,189.7551,189.8616,6246.0
2024-06-03 15:00:00,196.1,196.51,196.04,196.51,7519.0,189.8616,190.2585,189.8035,190.2585,7519.0
2024-06-03 15:05:00,196.44,196.51,196.32,196.38,2845.0,190.1908,190.2585,190.0746,190.1327,2845.0
2024-06-03 15:10:00,196.42,196.46,196.31,196.43,3854.0,190.1714,190.2101,190.0649,190.1811,3854.0
2024-06-03 15:15:00,196.46,196.52,196.24,196.32,3572.0,190.2101,190.2682,189.9971,190.0746,3572.0
2024-06-03 15:20:00,196.36,196.41,196.21,196.23,4448.0,190.1133,190.1617,189.9681,189.9874,4448.0
2024-06-03 15:25:00,196.34,196.38,196.14,196.19,6785.0,190.0939,190.1327,189.9003,189.9487,6785.0
2024-06-03 15:30:00,196.09,196.18,196.02,196.05,8705.0,189.8519,189.939,189.7841,189.8132,8705.0
2024-06-03 15:35:00,196.06,196.18,195.8,196.1,7980.0,189.8228,189.939,189.5711,189.8616,7980.0
2024-06-03 15:40:00,196.1,196.19,196.05,196.14,6410.0,189.8616,189.9487,189.8132,189.9003,6410.0
2024-06-03 15:45:00,196.09,196.27,196.09,196.23,12237.0,189.8519,190.0262,189.8519,189.9874,12237.0
2024-06-03 15:50:00,196.21,196.33,196.02,196.33,18461.0,189.9681,190.0843,189.7841,190.0843,18461.0
2024-06-03 15:55:00,196.33,196.53,196.24,196.49,66975.0,190.0843,190.2779,189.9971,190.2392,66975.0
2024-06-04 09:30:00,196.27,196.48,195.75,196.09,7315.0,190.0262,190.2295,189.5227,189.8519,7315.0
2024-06-04 09:35:00,196.37,196.66,196.23,196.64,4668.0,190.123,190.4038,189.9874,190.3844,4668.0
2024-06-04 09:40:00,196.54,196.56,196.05,196.14,2736.0,190.2876,190.3069,189.8132,189.9003,2736.0
2024-06-04 09:45:00,196.15,196.15,195.38,195.69,2757.0,189.91,189.91,189.1645,189.4646,2757.0
2024-06-04 09:50:00,195.63,196.1,195.63,196.0,5296.0,189.4065,189.8616,189.4065,189.7648,5296.0
2024-06-04 09:55:00,196.0,196.26,195.91,196.25,14964.0,189.7648,190.0165,189.6776,190.0068,14964.0
2024-06-04 10:00:00,196.34,196.97,196.34,196.88,8090.0,190.0939,190.7039,190.0939,190.6168,8090.0
2024-06-04 10:05:00,196.8,196.8,196.42,196.57,3529.0,190.5393,190.5393,190.1714,190.3166,3529.0
2024-06-04 10:10:00,196.68,196.84,196.57,196.59,4211.0,190.4231,190.578,190.3166,190.336,4211.0
2024-06-04 10:15:00,196.67,197.44,196.67,197.24,8286.0,190.4134,191.1589,190.4134,190.9653,8286.0
2024-06-04 10:20:00,197.23,197.64,197.23,197.64,3300.0,190.9556,191.3526,190.9556,191.3526,3300.0
2024-06-04 10:25:00,197.48,197.87,197.48,197.87,3730.0,191.1977,191.5753,191.1977,191.5753,3730.0
2024-06-04 10:30:00,197.86,197.99,197.79,197.93,4044.0,191.5656,191.6914,191.4978,191.6334,4044.0
2024-06-04 10:35:00,198.01,198.04,197.69,197.78,3650.0,191.7108,191.7399,191.401,191.4881,3650.0
2024-06-04 10:40:00,197.74,198.08,197.56,198.01,6175.0,191.4494,191.7786,191.2751,191.7108,6175.0
2024-06-04 10:45:00,198.01,198.1,197.98,198.1,2152.0,191.7108,191.7979,191.6818,191.7979,2152.0
2024-06-04 10:50:00,198.09,198.1,197.59,197.65,5168.0,191.7883,191.7979,191.3042,191.3623,5168.0
2024-06-04 10:55:00,197.65,197.71,197.54,197.54,3371.0,191.3623,191.4204,191.2558,191.2558,3371.0
2024-06-04 11:00:00,197.59,198.27,197.59,198.26,3129.0,191.3042,191.9625,191.3042,191.9529,3129.0
2024-06-04 11:05:00,198.25,198.57,198.25,198.48,9939.0,191.9432,192.253,191.9432,192.1659,9939.0
2024-06-04 11:10:00,198.41,198.49,198.3,198.34,7031.0,192.0981,192.1755,191.9916,192.0303,7031.0
2024-06-04 11:15:00,198.38,198.43,198.24,198.25,3373.0,192.069,192.1174,191.9335,191.9432,3373.0
2024-06-04 11:20:00,198.28,198.43,198.25,198.33,11530.0,191.9722,192.1174,191.9432,192.0206,11530.0
2024-06-04 11:25:00,198.24,198.33,197.92,197.97,2448.0,191.9335,192.0206,191.6237,191.6721,2448.0
2024-06-04 11:30:00,197.84,197.98,197.81,197.98,3268.0,191.5462,191.6818,191.5172,191.6818,3268.0
2024-06-04 11:35:00,197.86,197.9,197.73,197.75,3064.0,191.5656,191.6043,191.4397,191.4591,3064.0
2024-06-04 11:40:00,197.79,197.79,197.62,197.71,1497.0,191.4978,191.4978,191.3332,191.4204,1497.0
2024-06-04 11:45:00,197.71,197.83,197.71,197.83,2545.0,191.4204,191.5365,191.4204,191.5365,2545.0
2024-06-04 11:50:00,197.86,198.15,197.86,198.03,1444.0,191.5656,191.8464,191.5656,191.7302,1444.0
2024-06-04 11:55:00,198.03,198.17,198.01,198.16,2119.0,191.7302,191.8657,191.7108,191.856,2119.0
2024-06-04 12:00:00,198.16,198.21,198.05,198.19,1565.0,191.856,191.9044,191.7495,191.8851,1565.0
2024-06-04 12:05:00,198.19,198.2,198.1,198.16,1515.0,191.8851,191.8948,191.7979,191.856,1515.0
2024-06-04 12:10:00,198.19,198.19,198.12,198.18,800.0,191.8851,191.8851,191.8173,191.8754,800.0
2024-06-04 12:15:00,198.18,198.3,198.1,198.23,6574.0,191.8754,191.9916,191.7979,191.9238,6574.0
2024-06-04 12:20:00,198.19,198.19,198.0,198.03,2250.0,191.8851,191.8851,191.7011,191.7302,2250.0
2024-06-04 12:25:00,198.1,198.43,198.1,198.43,2167.0,191.7979,192.1174,191.7979,192.1174,2167.0
2024-06-04 12:30:00,198.54,198.98,198.54,198.98,5148.0,192.224,192.65,192.224,192.65,5148.0
2024-06-04 12:35:00,199.04,199.43,199.04,199.38,10291.0,192.708,193.0856,192.708,193.0372,10291.0
2024-06-04 12:40:00,199.45,199.52,199.28,199.52,3520.0,193.105,193.1728,192.9404,193.1728,3520.0
2024-06-04 12:45:00,199.53,199.68,199.5,199.67,1958.0,193.1825,193.3277,193.1534,193.318,1958.0
2024-06-04 12:50:00,199.62,199.64,199.46,199.62,8586.0,193.2696,193.289,193.1147,193.2696,8586.0
2024-06-04 12:55:00,199.68,199.77,199.66,199.72,4829.0,193.3277,193.4148,193.3083,193.3664,4829.0
2024-06-04 13:00:00,199.63,199.81,199.63,199.67,3825.0,193.2793,193.4535,193.2793,193.318,3825.0
2024-06-04 13:05:00,199.7,199.91,199.66,199.9,6400.0,193.347,193.5504,193.3083,193.5407,6400.0
2024-06-04 13:10:00,199.97,200.0,199.91,200.0,4002.0,193.6085,193.6375,193.5504,193.6375,4002.0
2024-06-04 13:15:00,199.99,200.12,199.95,200.1,11389.0,193.6278,193.7537,193.5891,193.7343,11389.0
2024-06-04 13:20:00,200.18,200.53,200.18,200.48,7551.0,193.8118,194.1506,193.8118,194.1022,7551.0
2024-06-04 13:25:00,200.5,200.51,200.07,200.23,6090.0,194.1216,194.1313,193.7053,193.8602,6090.0
2024-06-04 13:30:00,200.38,200.45,200.26,200.35,7608.0,194.0054,194.0732,193.8892,193.9764,7608.0
2024-06-04 13:35:00,200.27,200.35,200.19,200.34,2590.0,193.8989,193.9764,193.8215,193.9667,2590.0
2024-06-04 13:40:00,200.34,200.49,200.29,200.39,4139.0,193.9667,194.1119,193.9183,194.0151,4139.0
2024-06-04 13:45:00,200.51,200.52,200.41,200.46,2360.0,194.1313,194.141,194.0345,194.0829,2360.0
2024-06-04 13:50:00,200.46,200.6,200.4,200.6,2016.0,194.0829,194.2184,194.0248,194.2184,2016.0
2024-06-04 13:55:00,200.58,200.58,200.19,200.19,4753.0,194.1991,194.1991,193.8215,193.8215,4753.0
2024-06-04 14:00:00,200.25,200.43,200.23,200.43,3460.0,193.8796,194.0538,193.8602,194.0538,3460.0
2024-06-04 14:05:00,200.38,200.45,200.09,200.13,3462.0,194.0054,194.0732,193.7246,193.7634,3462.0
2024-06-04 14:10:00,200.14,200.17,199.92,199.93,6489.0,193.7731,193.8021,193.56,193.5697,6489.0
2024-06-04 14:15:00,199.93,200.03,199.89,199.89,3505.0,193.5697,193.6665,193.531,193.531,3505.0
2024-06-04 14:20:00,199.97,200.03,199.9,200.01,3839.0,193.6085,193.6665,193.5407,193.6472,3839.0
2024-06-04 14:25:00,200.05,200.25,199.96,200.24,9606.0,193.6859,193.8796,193.5988,193.8699,9606.0
2024-06-04 14:30:00,200.26,200.26,199.92,199.93,6920.0,193.8892,193.8892,193.56,193.5697,6920.0
2024-06-04 14:35:00,199.88,199.98,199.81,199.81,3511.0,193.5213,193.6181,193.4535,193.4535,3511.0
2024-06-04 14:40:00,199.79,200.02,199.78,200.02,2960.0,193.4342,193.6569,193.4245,193.6569,2960.0
2024-06-04 14:45:00,200.02,200.03,199.66,199.73,4256.0,193.6569,193.6665,193.3083,193.3761,4256.0
2024-06-04 14:50:00,199.75,199.83,199.7,199.7,4141.0,193.3955,193.4729,193.347,193.347,4141.0
2024-06-04 14:55:00,199.76,199.83,199.61,199.63,6033.0,193.4051,193.4729,193.2599,193.2793,6033.0
2024-06-04 15:00:00,199.61,199.69,199.23,199.25,5979.0,193.2599,193.3374,192.892,192.9114,5979.0
2024-06-04 15:05:00,199.25,199.43,199.22,199.41,5927.0,192.9114,193.0856,192.8823,193.0663,5927.0
2024-06-04 15:10:00,199.4,199.58,199.39,199.51,7862.0,193.0566,193.2309,193.0469,193.1631,7862.0
2024-06-04 15:15:00,199.48,199.58,199.45,199.48,7336.0,193.134,193.2309,193.105,193.134,7336.0
2024-06-04 15:20:00,199.45,199.47,199.37,199.37,2629.0,193.105,193.1244,193.0275,193.0275,2629.0
2024-06-04 15:25:00,199.41,199.52,199.36,199.41,5961.0,193.0663,193.1728,193.0179,193.0663,5961.0
2024-06-04 15:30:00,199.38,199.52,199.28,199.49,14194.0,193.0372,193.1728,192.9404,193.1437,14194.0
2024-06-04 15:35:00,199.52,199.92,199.44,199.87,12099.0,193.1728,193.56,193.0953,193.5116,12099.0
2024-06-04 15:40:00,199.87,200.17,199.76,200.12,24078.0,193.5116,193.8021,193.4051,193.7537,24078.0
2024-06-04 15:45:00,200.14,200.3,199.88,200.06,22021.0,193.7731,193.928,193.5213,193.6956,22021.0
2024-06-04 15:50:00,200.05,200.2,199.77,199.94,20724.0,193.6859,193.8311,193.4148,193.5794,20724.0
2024-06-04 15:55:00,199.96,200.07,199.81,200.07,62985.0,193.5988,193.7053,193.4535,193.7053,62985.0
2024-06-05 09:30:00,199.97,200.32,199.18,200.13,18000.0,193.6085,193.9473,192.8436,193.7634,18000.0
2024-06-05 09:35:00,200.29,200.29,197.77,198.09,6178.0,193.9183,193.9183,191.4784,191.7883,6178.0
2024-06-05 09:40:00,198.22,198.32,197.74,197.74,4242.0,191.9141,192.0109,191.4494,191.4494,4242.0
2024-06-05 09:45:00,197.43,197.82,197.09,197.32,8835.0,191.1493,191.5269,190.8201,191.0428,8835.0
2024-06-05 09:50:00,197.25,197.62,197.0,197.0,8812.0,190.975,191.3332,190.7329,190.7329,8812.0
2024-06-05 09:55:00,197.09,197.25,196.91,197.11,4761.0,190.8201,190.975,190.6458,190.8394,4761.0
2024-06-05 10:00:00,197.1,197.53,196.78,197.4,5818.0,190.8298,191.2461,190.5199,191.1202,5818.0
2024-06-05 10:05:00,197.67,197.67,196.91,196.92,15348.0,191.3816,191.3816,190.6458,190.6555,15348.0
2024-06-05 10:10:00,197.0,197.22,196.75,196.75,10260.0,190.7329,190.9459,190.4909,190.4909,10260.0
2024-06-05 10:15:00,196.97,197.08,196.55,196.56,2389.0,190.7039,190.8104,190.2973,190.3069,2389.0
2024-06-05 10:20:00,196.54,196.68,196.47,196.52,11963.0,190.2876,190.4231,190.2198,190.2682,11963.0
2024-06-05 10:25:00,196.4,196.4,195.87,195.98,5017.0,190.152,190.152,189.6389,189.7454,5017.0
2024-06-05 10:30:00,195.99,196.24,195.67,195.94,21934.0,189.7551,189.9971,189.4453,189.7067,21934.0
2024-06-05 10:35:00,195.88,196.2,195.87,196.2,4360.0,189.6486,189.9584,189.6389,189.9584,4360.0
2024-06-05 10:40:00,196.25,196.56,196.25,196.3,1725.0,190.0068,190.3069,190.0068,190.0552,1725.0
2024-06-05 10:45:00,196.34,196.9,196.28,196.8,5835.0,190.0939,190.6361,190.0358,190.5393,5835.0
2024-06-05 10:50:00,196.86,196.89,196.67,196.89,1717.0,190.5974,190.6264,190.4134,190.6264,1717.0
2024-06-05 10:55:00,196.94,197.21,196.94,197.15,3535.0,190.6749,190.9363,190.6749,190.8782,3535.0
2024-06-05 11:00:00,197.19,197.41,197.04,197.41,3284.0,190.9169,191.1299,190.7717,191.1299,3284.0
2024-06-05 11:05:00,197.4,197.52,197.24,197.25,7013.0,191.1202,191.2364,190.9653,190.975,7013.0
2024-06-05 11:10:00,197.24,197.49,197.18,197.47,805.0,190.9653,191.2074,190.9072,191.188,805.0
2024-06-05 11:15:00,197.5,197.64,197.49,197.56,635.0,191.217,191.3526,191.2074,191.2751,635.0
2024-06-05 11:20:00,197.65,197.74,197.43,197.57,3595.0,191.3623,191.4494,191.1493,191.2848,3595.0
2024-06-05 11:25:00,197.71,197.71,197.44,197.44,1510.0,191.4204,191.4204,191.1589,191.1589,1510.0
2024-06-05 11:30:00,197.5,197.7,197.44,197.66,3173.0,191.217,191.4107,191.1589,191.3719,3173.0
2024-06-05 11:35:00,197.7,197.77,197.6,197.77,3363.0,191.4107,191.4784,191.3139,191.4784,3363.0
2024-06-05 11:40:00,197.84,197.91,197.57,197.67,5144.0,191.5462,191.614,191.2848,191.3816,5144.0
2024-06-05 11:45:00,197.63,197.66,197.41,197.41,3062.0,191.3429,191.3719,191.1299,191.1299,3062.0
2024-06-05 11:50:00,197.41,197.52,197.41,197.41,1935.0,191.1299,191.2364,191.1299,191.1299,1935.0
2024-06-05 11:55:00,197.38,197.59,197.37,197.5,2301.0,191.1009,191.3042,191.0912,191.217,2301.0
2024-06-05 12:00:00,197.48,197.59,197.39,197.39,1336.0,191.1977,191.3042,191.1105,191.1105,1336.0
2024-06-05 12:05:00,197.45,197.51,197.39,197.39,5038.0,191.1686,191.2267,191.1105,191.1105,5038.0
2024-06-05 12:10:00,197.41,197.46,197.34,197.41,1963.0,191.1299,191.1783,191.0621,191.1299,1963.0
2024-06-05 12:15:00,197.31,197.31,197.22,197.23,910.0,191.0331,191.0331,190.9459,190.9556,910.0
2024-06-05 12:20:00,197.28,197.46,197.27,197.44,2060.0,191.004,191.1783,190.9944,191.1589,2060.0
2024-06-05 12:25:00,197.55,197.63,197.55,197.63,500.0,191.2654,191.3429,191.2654,191.3429,500.0
2024-06-05 12:30:00,197.58,197.67,197.51,197.55,1968.0,191.2945,191.3816,191.2267,191.2654,1968.0
2024-06-05 12:35:00,197.69,197.78,197.62,197.77,1712.0,191.401,191.4881,191.3332,191.4784,1712.0
2024-06-05 12:40:00,197.8,197.87,197.72,197.85,5000.0,191.5075,191.5753,191.43,191.5559,5000.0
2024-06-05 12:45:00,198.0,198.11,197.89,197.97,3878.0,191.7011,191.8076,191.5946,191.6721,3878.0
2024-06-05 12:50:00,198.06,198.15,197.97,198.06,3003.0,191.7592,191.8464,191.6721,191.7592,3003.0
2024-06-05 12:55:00,197.96,198.0,197.91,197.99,7589.0,191.6624,191.7011,191.614,191.6914,7589.0
2024-06-05 13:00:00,198.07,198.25,198.0,198.24,6032.0,191.7689,191.9432,191.7011,191.9335,6032.0
2024-06-05 13:05:00,198.27,198.35,198.2,198.3,1503.0,191.9625,192.04,191.8948,191.9916,1503.0
2024-06-05 13:10:00,198.35,198.43,198.09,198.11,6731.0,192.04,192.1174,191.7883,191.8076,6731.0
2024-06-05 13:15:00,198.11,198.22,198.03,198.08,5387.0,191.8076,191.9141,191.7302,191.7786,5387.0
2024-06-05 13:20:00,198.02,198.18,198.01,198.01,3004.0,191.7205,191.8754,191.7108,191.7108,3004.0
2024-06-05 13:25:00,198.11,198.18,198.1,198.18,1414.0,191.8076,191.8754,191.7979,191.8754,1414.0
2024-06-05 13:30:00,198.25,198.25,198.11,198.11,3295.0,191.9432,191.9432,191.8076,191.8076,3295.0
2024-06-05 13:35:00,198.13,198.14,197.86,197.9,2211.0,191.827,191.8367,191.5656,191.6043,2211.0
2024-06-05 13:40:00,197.94,197.94,197.86,197.91,2713.0,191.643,191.643,191.5656,191.614,2713.0
2024-06-05 13:45:00,197.9,198.07,197.87,198.02,2696.0,191.6043,191.7689,191.5753,191.7205,2696.0
2024-06-05 13:50:00,197.86,197.95,197.79,197.85,3222.0,191.5656,191.6527,191.4978,191.5559,3222.0
2024-06-05 13:55:00,197.88,197.91,197.74,197.78,1352.0,191.5849,191.614,191.4494,191.4881,1352.0
2024-06-05 14:00:00,197.81,197.89,197.8,197.81,3161.0,191.5172,191.5946,191.5075,191.5172,3161.0
2024-06-05 14:05:00,197.93,198.05,197.93,197.97,1678.0,191.6334,191.7495,191.6334,191.6721,1678.0
2024-06-05 14:10:00,198.06,198.1,198.02,198.02,600.0,191.7592,191.7979,191.7205,191.7205,600.0
2024-06-05 14:15:00,198.1,198.21,198.09,198.15,2544.0,191.7979,191.9044,191.7883,191.8464,2544.0
2024-06-05 14:20:00,198.14,198.24,198.04,198.1,3177.0,191.8367,191.9335,191.7399,191.7979,3177.0
2024-06-05 14:25:00,198.09,198.14,198.03,198.14,1862.0,191.7883,191.8367,191.7302,191.8367,1862.0
2024-06-05 14:30:00,198.05,198.1,198.03,198.03,992.0,191.7495,191.7979,191.7302,191.7302,992.0
2024-06-05 14:35:00,198.12,198.12,198.02,198.02,1618.0,191.8173,191.8173,191.7205,191.7205,1618.0
2024-06-05 14:40:00,198.0,198.16,198.0,198.16,7873.0,191.7011,191.856,191.7011,191.856,7873.0
2024-06-05 14:45:00,198.2,198.28,198.06,198.06,1500.0,191.8948,191.9722,191.7592,191.7592,1500.0
2024-06-05 14:50:00,198.15,198.16,198.01,198.09,1574.0,191.8464,191.856,191.7108,191.7883,1574.0
2024-06-05 14:55:00,198.08,198.1,197.85,197.85,3023.0,191.7786,191.7979,191.5559,191.5559,3023.0
2024-06-05 15:00:00,197.91,198.02,197.9,198.02,1615.0,191.614,191.7205,191.6043,191.7205,1615.0
2024-06-05 15:05:00,197.99,198.03,197.85,197.92,4355.0,191.6914,191.7302,191.5559,191.6237,4355.0
2024-06-05 15:10:00,197.86,198.13,197.82,198.09,4082.0,191.5656,191.827,191.5269,191.7883,4082.0
2024-06-05 15:15:00,198.04,198.06,197.98,197.98,2108.0,191.7399,191.7592,191.6818,191.6818,2108.0
2024-06-05 15:20:00,197.98,197.98,197.77,197.8,2095.0,191.6818,191.6818,191.4784,191.5075,2095.0
2024-06-05 15:25:00,197.8,197.96,197.75,197.89,2515.0,191.5075,191.6624,191.4591,191.5946,2515.0
2024-06-05 15:30:00,197.94,198.16,197.94,198.16,2947.0,191.643,191.856,191.643,191.856,2947.0
2024-06-05 15:35:00,198.12,198.15,198.06,198.06,10864.0,191.8173,191.8464,191.7592,191.7592,10864.0
2024-06-05 15:40:00,198.03,198.04,197.96,198.04,4146.0,191.7302,191.7399,191.6624,191.7399,4146.0
2024-06-05 15:45:00,197.98,197.98,197.85,197.93,5580.0,191.6818,191.6818,191.5559,191.6334,5580.0
2024-06-05 15:50:00,197.9,198.62,197.89,198.58,15349.0,191.6043,192.3014,191.5946,192.2627,15349.0
2024-06-05 15:55:00,198.54,198.54,198.27,198.38,45713.0,192.224,192.224,191.9625,192.069,45713.0
2024-06-06 09:30:00,197.94,198.45,197.32,197.32,13197.0,191.643,192.1368,191.0428,191.0428,13197.0
2024-06-06 09:35:00,197.35,197.98,197.35,197.75,1884.0,191.0718,191.6818,191.0718,191.4591,1884.0
2024-06-06 09:40:00,197.8,198.23,197.76,198.23,3595.0,191.5075,191.9238,191.4688,191.9238,3595.0
2024-06-06 09:45:00,198.38,198.46,198.1,198.41,6250.0,192.069,192.1465,191.7979,192.0981,6250.0
2024-06-06 09:50:00,198.4,198.4,197.8,198.17,24734.0,192.0884,192.0884,191.5075,191.8657,24734.0
2024-06-06 09:55:00,198.19,198.83,198.19,198.82,8327.0,191.8851,192.5047,191.8851,192.495,8327.0
2024-06-06 10:00:00,198.73,198.73,198.04,198.18,10755.0,192.4079,192.4079,191.7399,191.8754,10755.0
2024-06-06 10:05:00,198.29,198.51,198.01,198.45,6103.0,191.9819,192.1949,191.7108,192.1368,6103.0
2024-06-06 10:10:00,198.52,198.75,198.52,198.65,4062.0,192.2046,192.4273,192.2046,192.3305,4062.0
2024-06-06 10:15:00,198.77,199.02,198.51,198.89,7892.0,192.4466,192.6887,192.1949,192.5628,7892.0
2024-06-06 10:20:00,198.89,198.89,198.41,198.46,2963.0,192.5628,192.5628,192.0981,192.1465,2963.0
2024-06-06 10:25:00,198.53,198.65,198.32,198.56,4603.0,192.2143,192.3305,192.0109,192.2433,4603.0
2024-06-06 10:30:00,198.51,198.55,198.27,198.28,3368.0,192.1949,192.2336,191.9625,191.9722,3368.0
2024-06-06 10:35:00,198.22,198.3,198.14,198.25,1421.0,191.9141,191.9916,191.8367,191.9432,1421.0
2024-06-06 10:40:00,198.18,198.33,198.07,198.21,4509.0,191.8754,192.0206,191.7689,191.9044,4509.0
2024-06-06 10:45:00,198.13,198.22,198.06,198.13,1573.0,191.827,191.9141,191.7592,191.827,1573.0
2024-06-06 10:50:00,198.04,198.09,197.93,198.0,1836.0,191.7399,191.7883,191.6334,191.7011,1836.0
2024-06-06 10:55:00,197.96,198.06,197.71,197.71,2200.0,191.6624,191.7592,191.4204,191.4204,2200.0
2024-06-06 11:00:00,197.76,197.89,197.45,197.45,3502.0,191.4688,191.5946,191.1686,191.1686,3502.0
2024-06-06 11:05:00,197.46,197.79,197.45,197.79,2763.0,191.1783,191.4978,191.1686,191.4978,2763.0
2024-06-06 11:10:00,197.9,198.18,197.88,198.05,2516.0,191.6043,191.8754,191.5849,191.7495,2516.0
2024-06-06 11:15:00,198.06,198.14,197.92,198.02,2797.0,191.7592,191.8367,191.6237,191.7205,2797.0
2024-06-06 11:20:00,198.01,198.03,197.83,197.96,3625.0,191.7108,191.7302,191.5365,191.6624,3625.0
2024-06-06 11:25:00,197.97,198.2,197.89,198.08,4105.0,191.6721,191.8948,191.5946,191.7786,4105.0
2024-06-06 11:30:00,197.98,198.28,197.97,198.17,3181.0,191.6818,191.9722,191.6721,191.8657,3181.0
2024-06-06 11:35:00,198.17,198.24,198.12,198.14,1135.0,191.8657,191.9335,191.8173,191.8367,1135.0
2024-06-06 11:40:00,198.19,198.26,198.09,198.19,1714.0,191.8851,191.9529,191.7883,191.8851,1714.0
2024-06-06 11:45:00,198.17,198.28,198.03,198.03,4618.0,191.8657,191.9722,191.7302,191.7302,4618.0
2024-06-06 11:50:00,198.17,198.28,198.14,198.28,1545.0,191.8657,191.9722,191.8367,191.9722,1545.0
2024-06-06 11:55:00,198.29,198.3,198.16,198.3,1203.0,191.9819,191.9916,191.856,191.9916,1203.0
2024-06-06 12:00:00,198.34,198.68,198.34,198.58,1454.0,192.0303,192.3595,192.0303,192.2627,1454.0
2024-06-06 12:05:00,198.48,198.67,198.42,198.67,1678.0,192.1659,192.3498,192.1078,192.3498,1678.0
2024-06-06 12:10:00,198.55,198.62,198.48,198.53,4430.0,192.2336,192.3014,192.1659,192.2143,4430.0
2024-06-06 12:15:00,198.63,198.64,198.39,198.4,3577.0,192.3111,192.3208,192.0787,192.0884,3577.0
2024-06-06 12:20:00,198.37,198.45,198.3,198.41,2631.0,192.0594,192.1368,191.9916,192.0981,2631.0
2024-06-06 12:25:00,198.42,198.64,198.42,198.59,3105.0,192.1078,192.3208,192.1078,192.2724,3105.0
2024-06-06 12:30:00,198.55,198.66,198.55,198.63,781.0,192.2336,192.3401,192.2336,192.3111,781.0
2024-06-06 12:35:00,198.68,198.83,198.55,198.81,1715.0,192.3595,192.5047,192.2336,192.4854,1715.0
2024-06-06 12:40:00,198.86,199.06,198.86,198.87,3480.0,192.5338,192.7274,192.5338,192.5435,3480.0
2024-06-06 12:45:00,199.03,199.03,198.61,198.62,2697.0,192.6984,192.6984,192.2917,192.3014,2697.0
2024-06-06 12:50:00,198.6,198.68,198.49,198.59,2560.0,192.282,192.3595,192.1755,192.2724,2560.0
2024-06-06 12:55:00,198.44,198.45,198.33,198.34,500.0,192.1271,192.1368,192.0206,192.0303,500.0
2024-06-06 13:00:00,198.25,198.26,198.02,198.13,3806.0,191.9432,191.9529,191.7205,191.827,3806.0
2024-06-06 13:05:00,198.19,198.25,198.11,198.22,2896.0,191.8851,191.9432,191.8076,191.9141,2896.0
2024-06-06 13:10:00,198.23,198.36,198.17,198.36,3416.0,191.9238,192.0497,191.8657,192.0497,3416.0
2024-06-06 13:15:00,198.36,198.49,198.32,198.38,2694.0,192.0497,192.1755,192.0109,192.069,2694.0
2024-06-06 13:20:00,198.37,198.48,198.36,198.46,706.0,192.0594,192.1659,192.0497,192.1465,706.0
2024-06-06 13:25:00,198.47,198.62,198.45,198.46,3852.0,192.1562,192.3014,192.1368,192.1465,3852.0
2024-06-06 13:30:00,198.41,198.43,198.3,198.3,1177.0,192.0981,192.1174,191.9916,191.9916,1177.0
2024-06-06 13:35:00,198.29,198.3,198.14,198.14,1697.0,191.9819,191.9916,191.8367,191.8367,1697.0
2024-06-06 13:40:00,198.09,198.16,198.05,198.05,1038.0,191.7883,191.856,191.7495,191.7495,1038.0
2024-06-06 13:45:00,198.12,198.62,198.11,198.42,6883.0,191.8173,192.3014,191.8076,192.1078,6883.0
2024-06-06 13:50:00,198.49,198.6,198.48,198.48,500.0,192.1755,192.282,192.1659,192.1659,500.0
2024-06-06 13:55:00,198.55,198.58,198.47,198.48,1410.0,192.2336,192.2627,192.1562,192.1659,1410.0
2024-06-06 14:00:00,198.47,198.48,198.18,198.18,1769.0,192.1562,192.1659,191.8754,191.8754,1769.0
2024-06-06 14:05:00,198.15,198.15,197.84,197.84,3348.0,191.8464,191.8464,191.5462,191.5462,3348.0
2024-06-06 14:10:00,197.77,197.96,197.77,197.94,7356.0,191.4784,191.6624,191.4784,191.643,7356.0
2024-06-06 14:15:00,197.95,198.02,197.87,198.02,2817.0,191.6527,191.7205,191.5753,191.7205,2817.0
2024-06-06 14:20:00,198.03,198.03,197.9,197.9,400.0,191.7302,191.7302,191.6043,191.6043,400.0
2024-06-06 14:25:00,197.89,197.89,197.81,197.84,1603.0,191.5946,191.5946,191.5172,191.5462,1603.0
2024-06-06 14:30:00,197.8,197.86,197.77,197.84,1883.0,191.5075,191.5656,191.4784,191.5462,1883.0
2024-06-06 14:35:00,197.85,197.89,197.5,197.51,4737.0,191.5559,191.5946,191.217,191.2267,4737.0
2024-06-06 14:40:00,197.56,197.63,197.4,197.4,4164.0,191.2751,191.3429,191.1202,191.1202,4164.0
2024-06-06 14:45:00,197.46,197.61,197.45,197.55,3027.0,191.1783,191.3235,191.1686,191.2654,3027.0
2024-06-06 14:50:00,197.55,197.63,197.51,197.63,1551.0,191.2654,191.3429,191.2267,191.3429,1551.0
2024-06-06 14:55:00,197.63,197.81,197.63,197.7,2654.0,191.3429,191.5172,191.3429,191.4107,2654.0
2024-06-06 15:00:00,197.67,197.88,197.67,197.82,2585.0,191.3816,191.5849,191.3816,191.5269,2585.0
2024-06-06 15:05:00,197.86,197.86,197.74,197.74,1746.0,191.5656,191.5656,191.4494,191.4494,1746.0
2024-06-06 15:10:00,197.67,197.74,197.6,197.6,2353.0,191.3816,191.4494,191.3139,191.3139,2353.0
2024-06-06 15:15:00,197.62,197.62,197.49,197.59,5479.0,191.3332,191.3332,191.2074,191.3042,5479.0
2024-06-06 15:20:00,197.62,197.62,197.47,197.48,2933.0,191.3332,191.3332,191.188,191.1977,2933.0
2024-06-06 15:25:00,197.49,197.61,197.45,197.51,6510.0,191.2074,191.3235,191.1686,191.2267,6510.0
2024-06-06 15:30:00,197.52,197.73,197.49,197.66,6142.0,191.2364,191.4397,191.2074,191.3719,6142.0
2024-06-06 15:35:00,197.66,197.76,197.61,197.76,10747.0,191.3719,191.4688,191.3235,191.4688,10747.0
2024-06-06 15:40:00,197.72,197.72,197.37,197.39,5448.0,191.43,191.43,191.0912,191.1105,5448.0
2024-06-06 15:45:00,197.34,197.4,197.24,197.38,11782.0,191.0621,191.1202,190.9653,191.1009,11782.0
2024-06-06 15:50:00,197.35,197.44,197.21,197.42,18342.0,191.0718,191.1589,190.9363,191.1396,18342.0
2024-06-06 15:55:00,197.45,197.48,197.17,197.32,34918.0,191.1686,191.1977,190.8975,191.0428,34918.0
2024-06-07 09:30:00,196.5,197.28,196.47,197.22,12200.0,190.2488,191.004,190.2198,190.9459,12200.0
2024-06-07 09:35:00,197.32,197.7,197.0,197.52,3580.0,191.0428,191.4107,190.7329,191.2364,3580.0
2024-06-07 09:40:00,197.65,198.1,197.65,197.7,3394.0,191.3623,191.7979,191.3623,191.4107,3394.0
2024-06-07 09:45:00,197.67,197.9,197.16,197.51,2599.0,191.3816,191.6043,190.8879,191.2267,2599.0
2024-06-07 09:50:00,197.31,197.83,197.3,197.52,3866.0,191.0331,191.5365,191.0234,191.2364,3866.0
2024-06-07 09:55:00,197.55,197.55,197.02,197.37,7839.0,191.2654,191.2654,190.7523,191.0912,7839.0
2024-06-07 10:00:00,197.27,197.97,197.16,197.96,5443.0,190.9944,191.6721,190.8879,191.6624,5443.0
2024-06-07 10:05:00,198.15,198.15,197.78,197.78,3758.0,191.8464,191.8464,191.4881,191.4881,3758.0
2024-06-07 10:10:00,197.67,197.86,197.54,197.73,5436.0,191.3816,191.5656,191.2558,191.4397,5436.0
2024-06-07 10:15:00,197.78,198.27,197.72,198.12,3676.0,191.4881,191.9625,191.43,191.8173,3676.0
2024-06-07 10:20:00,198.23,198.5,198.19,198.5,4750.0,191.9238,192.1852,191.8851,192.1852,4750.0
2024-06-07 10:25:00,198.39,198.64,198.39,198.54,4632.0,192.0787,192.3208,192.0787,192.224,4632.0
2024-06-07 10:30:00,198.46,198.55,198.1,198.1,3886.0,192.1465,192.2336,191.7979,191.7979,3886.0
2024-06-07 10:35:00,197.99,198.01,197.82,198.0,2542.0,191.6914,191.7108,191.5269,191.7011,2542.0
2024-06-07 10:40:00,198.02,198.16,198.02,198.16,1304.0,191.7205,191.856,191.7205,191.856,1304.0
2024-06-07 10:45:00,198.23,198.32,198.12,198.24,4389.0,191.9238,192.0109,191.8173,191.9335,4389.0
2024-06-07 10:50:00,198.24,198.32,198.15,198.24,1992.0,191.9335,192.0109,191.8464,191.9335,1992.0
2024-06-07 10:55:00,198.18,198.18,197.94,198.11,3610.0,191.8754,191.8754,191.643,191.8076,3610.0
2024-06-07 11:00:00,198.06,198.07,197.63,197.71,4934.0,191.7592,191.7689,191.3429,191.4204,4934.0
2024-06-07 11:05:00,197.75,198.09,197.74,198.09,1409.0,191.4591,191.7883,191.4494,191.7883,1409.0
2024-06-07 11:10:00,197.98,198.02,197.82,197.82,1200.0,191.6818,191.7205,191.5269,191.5269,1200.0
2024-06-07 11:15:00,197.84,197.93,197.84,197.92,500.0,191.5462,191.6334,191.5462,191.6237,500.0
2024-06-07 11:20:00,197.87,197.91,197.83,197.83,732.0,191.5753,191.614,191.5365,191.5365,732.0
2024-06-07 11:25:00,197.83,198.02,197.73,198.02,3178.0,191.5365,191.7205,191.4397,191.7205,3178.0
2024-06-07 11:30:00,198.02,198.24,198.0,198.09,1683.0,191.7205,191.9335,191.7011,191.7883,1683.0
2024-06-07 11:35:00,198.2,198.2,198.05,198.17,1423.0,191.8948,191.8948,191.7495,191.8657,1423.0
2024-06-07 11:40:00,198.21,198.22,198.07,198.07,954.0,191.9044,191.9141,191.7689,191.7689,954.0
2024-06-07 11:45:00,198.0,198.17,197.8,197.8,4645.0,191.7011,191.8657,191.5075,191.5075,4645.0
2024-06-07 11:50:00,197.83,197.89,197.73,197.84,3130.0,191.5365,191.5946,191.4397,191.5462,3130.0
2024-06-07 11:55:00,197.86,198.04,197.77,197.99,2362.0,191.5656,191.7399,191.4784,191.6914,2362.0
2024-06-07 12:00:00,197.85,197.85,197.34,197.37,1210.0,191.5559,191.5559,191.0621,191.0912,1210.0
2024-06-07 12:05:00,197.45,197.71,197.43,197.7,21089.0,191.1686,191.4204,191.1493,191.4107,21089.0
2024-06-07 12:10:00,197.54,197.78,197.54,197.64,1425.0,191.2558,191.4881,191.2558,191.3526,1425.0
2024-06-07 12:15:00,197.59,197.76,197.59,197.73,1694.0,191.3042,191.4688,191.3042,191.4397,1694.0
2024-06-07 12:20:00,197.6,197.68,197.18,197.18,1600.0,191.3139,191.3913,190.9072,190.9072,1600.0
2024-06-07 12:25:00,197.23,197.28,197.13,197.2,655.0,190.9556,191.004,190.8588,190.9266,655.0
2024-06-07 12:30:00,197.27,197.27,197.04,197.22,2643.0,190.9944,190.9944,190.7717,190.9459,2643.0
2024-06-07 12:35:00,197.19,197.19,197.0,197.0,649.0,190.9169,190.9169,190.7329,190.7329,649.0
2024-06-07 12:40:00,197.03,197.03,196.85,196.9,1494.0,190.762,190.762,190.5877,190.6361,1494.0
2024-06-07 12:45:00,196.93,196.93,196.72,196.72,400.0,190.6652,190.6652,190.4618,190.4618,400.0
2024-06-07 12:50:00,196.71,196.78,196.67,196.7,600.0,190.4522,190.5199,190.4134,190.4425,600.0
2024-06-07 12:55:00,196.76,196.9,196.76,196.84,1657.0,190.5006,190.6361,190.5006,190.578,1657.0
2024-06-07 13:00:00,196.79,196.81,196.67,196.68,1387.0,190.5296,190.549,190.4134,190.4231,1387.0
2024-06-07 13:05:00,196.63,196.75,196.61,196.73,1160.0,190.3747,190.4909,190.3553,190.4715,1160.0
2024-06-07 13:10:00,196.79,196.87,196.79,196.8,1000.0,190.5296,190.6071,190.5296,190.5393,1000.0
2024-06-07 13:15:00,196.84,196.91,196.74,196.74,919.0,190.578,190.6458,190.4812,190.4812,919.0
2024-06-07 13:20:00,196.75,197.06,196.75,197.06,2136.0,190.4909,190.791,190.4909,190.791,2136.0
2024-06-07 13:25:00,196.99,197.0,196.83,196.92,2466.0,190.7233,190.7329,190.5683,190.6555,2466.0
2024-06-07 13:30:00,196.84,196.89,196.59,196.66,1412.0,190.578,190.6264,190.336,190.4038,1412.0
2024-06-07 13:35:00,196.61,196.66,196.61,196.65,332.0,190.3553,190.4038,190.3553,190.3941,332.0
2024-06-07 13:40:00,196.58,196.69,196.57,196.65,825.0,190.3263,190.4328,190.3166,190.3941,825.0
2024-06-07 13:45:00,196.68,196.68,196.62,196.62,200.0,190.4231,190.4231,190.365,190.365,200.0
2024-06-07 13:50:00,196.64,196.68,196.58,196.58,897.0,190.3844,190.4231,190.3263,190.3263,897.0
2024-06-07 13:55:00,196.57,196.84,196.57,196.74,1428.0,190.3166,190.578,190.3166,190.4812,1428.0
2024-06-07 14:00:00,196.69,196.72,196.46,196.47,2913.0,190.4328,190.4618,190.2101,190.2198,2913.0
2024-06-07 14:05:00,196.46,196.46,196.08,196.26,5381.0,190.2101,190.2101,189.8422,190.0165,5381.0
2024-06-07 14:10:00,196.16,196.28,196.15,196.28,1101.0,189.9197,190.0358,189.91,190.0358,1101.0
2024-06-07 14:15:00,196.39,196.39,196.27,196.33,1310.0,190.1423,190.1423,190.0262,190.0843,1310.0
2024-06-07 14:20:00,196.31,196.35,196.3,196.3,1150.0,190.0649,190.1036,190.0552,190.0552,1150.0
2024-06-07 14:25:00,196.34,196.43,196.25,196.43,1798.0,190.0939,190.1811,190.0068,190.1811,1798.0
2024-06-07 14:30:00,196.49,196.51,196.44,196.51,642.0,190.2392,190.2585,190.1908,190.2585,642.0
2024-06-07 14:35:00,196.39,196.51,196.38,196.5,831.0,190.1423,190.2585,190.1327,190.2488,831.0
2024-06-07 14:40:00,196.45,196.5,196.37,196.41,2187.0,190.2004,190.2488,190.123,190.1617,2187.0
2024-06-07 14:45:00,196.46,196.58,196.38,196.58,2570.0,190.2101,190.3263,190.1327,190.3263,2570.0
2024-06-07 14:50:00,196.53,196.58,196.44,196.56,3333.0,190.2779,190.3263,190.1908,190.3069,3333.0
2024-06-07 14:55:00,196.55,196.62,196.54,196.57,2751.0,190.2973,190.365,190.2876,190.3166,2751.0
2024-06-07 15:00:00,196.52,196.55,196.29,196.47,5944.0,190.2682,190.2973,190.0455,190.2198,5944.0
2024-06-07 15:05:00,196.47,196.55,196.35,196.35,2904.0,190.2198,190.2973,190.1036,190.1036,2904.0
2024-06-07 15:10:00,196.41,196.5,196.38,196.46,3074.0,190.1617,190.2488,190.1327,190.2101,3074.0
2024-06-07 15:15:00,196.53,196.64,196.49,196.51,4052.0,190.2779,190.3844,190.2392,190.2585,4052.0
2024-06-07 15:20:00,196.49,196.59,196.38,196.59,11453.0,190.2392,190.336,190.1327,190.336,11453.0
2024-06-07 15:25:00,196.59,196.66,196.59,196.61,1031.0,190.336,190.4038,190.336,190.3553,1031.0
2024-06-07 15:30:00,196.54,196.59,196.37,196.42,4803.0,190.2876,190.336,190.123,190.1714,4803.0
2024-06-07 15:35:00,196.35,196.4,196.31,196.32,3646.0,190.1036,190.152,190.0649,190.0746,3646.0
2024-06-07 15:40:00,196.32,196.38,196.15,196.22,5284.0,190.0746,190.1327,189.91,189.9778,5284.0
2024-06-07 15:45:00,196.17,196.17,195.9,195.91,7905.0,189.9293,189.9293,189.6679,189.6776,7905.0
2024-06-07 15:50:00,195.85,196.18,195.85,196.08,11812.0,189.6195,189.939,189.6195,189.8422,11812.0
2024-06-07 15:55:00,196.13,196.26,195.98,196.06,37015.0,189.8906,190.0165,189.7454,189.8228,37015.0
2024-06-10 09:30:00,195.69,196.26,195.25,195.41,12041.0,189.4646,190.0165,189.0386,189.1935,12041.0
2024-06-10 09:35:00,195.28,195.3,194.95,195.1,4059.0,189.0677,189.087,188.7482,188.8934,4059.0
2024-06-10 09:40:00,195.47,195.6,195.0,195.6,7048.0,189.2516,189.3775,188.7966,189.3775,7048.0
2024-06-10 09:45:00,195.64,195.64,195.23,195.23,5616.0,189.4162,189.4162,189.0192,189.0192,5616.0
2024-06-10 09:50:00,195.47,195.71,195.39,195.54,2709.0,189.2516,189.484,189.1742,189.3194,2709.0
2024-06-10 09:55:00,195.57,195.57,195.23,195.4,3805.0,189.3484,189.3484,189.0192,189.1838,3805.0
2024-06-10 10:00:00,195.38,195.38,194.9,195.03,7828.0,189.1645,189.1645,188.6997,188.8256,7828.0
2024-06-10 10:05:00,194.93,195.0,194.0,194.03,7135.0,188.7288,188.7966,187.8284,187.8574,7135.0
2024-06-10 10:10:00,193.97,194.41,193.97,194.17,3282.0,187.7993,188.2253,187.7993,187.993,3282.0
2024-06-10 10:15:00,194.19,194.26,193.92,193.93,2190.0,188.0123,188.0801,187.7509,187.7606,2190.0
2024-06-10 10:20:00,193.76,193.76,193.34,193.35,12905.0,187.596,187.596,187.1894,187.1991,12905.0
2024-06-10 10:25:00,193.3,193.3,192.98,193.0,10049.0,187.1506,187.1506,186.8408,186.8602,10049.0
2024-06-10 10:30:00,192.91,193.06,192.8,193.04,3480.0,186.7731,186.9183,186.6666,186.8989,3480.0
2024-06-10 10:35:00,192.98,192.98,192.62,192.68,4418.0,186.8408,186.8408,186.4923,186.5504,4418.0
2024-06-10 10:40:00,192.76,192.91,192.17,192.17,18762.0,186.6278,186.7731,186.0566,186.0566,18762.0
2024-06-10 10:45:00,192.09,192.12,191.82,191.91,6109.0,185.9791,186.0082,185.7177,185.8049,6109.0
2024-06-10 10:50:00,191.87,192.09,191.32,191.32,48562.0,185.7661,185.9791,185.2336,185.2336,48562.0
2024-06-10 10:55:00,191.36,191.43,190.37,190.5,27154.0,185.2724,185.3401,184.3139,184.4397,27154.0
2024-06-10 11:00:00,190.57,190.72,190.26,190.6,11755.0,184.5075,184.6527,184.2074,184.5365,11755.0
2024-06-10 11:05:00,190.69,191.17,190.69,191.1,3421.0,184.6237,185.0884,184.6237,185.0206,3421.0
2024-06-10 11:10:00,191.19,191.19,190.34,190.39,6070.0,185.1078,185.1078,184.2848,184.3332,6070.0
2024-06-10 11:15:00,190.4,190.59,190.11,190.47,69510.0,184.3429,184.5269,184.0621,184.4107,69510.0
2024-06-10 11:20:00,190.34,190.63,190.34,190.55,8935.0,184.2848,184.5656,184.2848,184.4881,8935.0
2024-06-10 11:25:00,190.64,190.8,190.64,190.76,1886.0,184.5753,184.7302,184.5753,184.6915,1886.0
2024-06-10 11:30:00,190.86,191.0,190.78,190.8,2372.0,184.7883,184.9238,184.7108,184.7302,2372.0
2024-06-10 11:35:00,190.71,190.85,190.42,190.43,9352.0,184.643,184.7786,184.3623,184.3719,9352.0
2024-06-10 11:40:00,190.49,190.53,190.08,190.16,9887.0,184.43,184.4688,184.0331,184.1105,9887.0
2024-06-10 11:45:00,190.16,190.34,190.11,190.22,5649.0,184.1105,184.2848,184.0621,184.1686,5649.0
2024-06-10 11:50:00,190.25,190.4,190.04,190.05,12148.0,184.1977,184.3429,183.9944,184.004,12148.0
2024-06-10 11:55:00,190.1,190.13,189.59,189.94,30777.0,184.0524,184.0815,183.5587,183.8975,30777.0
2024-06-10 12:00:00,189.85,190.31,189.85,190.02,3520.0,183.8104,184.2558,183.8104,183.975,3520.0
2024-06-10 12:05:00,190.0,190.36,189.94,190.27,5116.0,183.9556,184.3042,183.8975,184.217,5116.0
2024-06-10 12:10:00,190.27,190.45,190.26,190.38,4416.0,184.217,184.3913,184.2074,184.3235,4416.0
2024-06-10 12:15:00,190.3,190.43,190.25,190.35,1924.0,184.2461,184.3719,184.1977,184.2945,1924.0
2024-06-10 12:20:00,190.3,190.39,190.16,190.22,7885.0,184.2461,184.3332,184.1105,184.1686,7885.0
2024-06-10 12:25:00,190.24,190.31,190.2,190.27,4265.0,184.188,184.2558,184.1493,184.217,4265.0
2024-06-10 12:30:00,190.32,190.83,190.21,190.56,17774.0,184.2654,184.7592,184.1589,184.4978,17774.0
2024-06-10 12:35:00,190.59,190.8,190.58,190.79,3451.0,184.5269,184.7302,184.5172,184.7205,3451.0
2024-06-10 12:40:00,190.83,191.21,190.83,191.09,3683.0,184.7592,185.1271,184.7592,185.011,3683.0
2024-06-10 12:45:00,191.16,191.33,191.03,191.1,4782.0,185.0787,185.2433,184.9529,185.0206,4782.0
2024-06-10 12:50:00,191.09,191.17,190.76,190.76,4478.0,185.011,185.0884,184.6915,184.6915,4478.0
2024-06-10 12:55:00,190.76,190.86,190.74,190.76,3283.0,184.6915,184.7883,184.6721,184.6915,3283.0
2024-06-10 13:00:00,190.76,190.83,190.7,190.78,2670.0,184.6915,184.7592,184.6334,184.7108,2670.0
2024-06-10 13:05:00,190.83,191.29,190.74,191.21,17642.0,184.7592,185.2046,184.6721,185.1271,17642.0
2024-06-10 13:10:00,191.2,191.2,191.0,191.2,3683.0,185.1175,185.1175,184.9238,185.1175,3683.0
2024-06-10 13:15:00,191.23,191.4,191.22,191.33,3990.0,185.1465,185.3111,185.1368,185.2433,3990.0
2024-06-10 13:20:00,191.33,191.46,191.33,191.41,2597.0,185.2433,185.3692,185.2433,185.3208,2597.0
2024-06-10 13:25:00,191.47,191.47,191.28,191.34,1289.0,185.3789,185.3789,185.1949,185.253,1289.0
2024-06-10 13:30:00,191.28,191.44,191.28,191.31,2103.0,185.1949,185.3498,185.1949,185.224,2103.0
2024-06-10 13:35:00,191.43,191.93,191.41,191.81,3087.0,185.3401,185.8242,185.3208,185.708,3087.0
2024-06-10 13:40:00,191.85,191.85,191.73,191.82,1501.0,185.7468,185.7468,185.6306,185.7177,1501.0
2024-06-10 13:45:00,191.7,191.85,191.7,191.76,3130.0,185.6015,185.7468,185.6015,185.6596,3130.0
2024-06-10 13:50:00,191.71,191.81,191.68,191.75,2493.0,185.6112,185.708,185.5822,185.65,2493.0
2024-06-10 13:55:00,191.69,191.69,191.54,191.62,3186.0,185.5919,185.5919,185.4466,185.5241,3186.0
2024-06-10 14:00:00,191.56,191.67,191.51,191.65,4703.0,185.466,185.5725,185.4176,185.5531,4703.0
2024-06-10 14:05:00,191.65,191.87,191.64,191.87,3462.0,185.5531,185.7661,185.5435,185.7661,3462.0
2024-06-10 14:10:00,191.88,191.91,191.76,191.85,3178.0,185.7758,185.8049,185.6596,185.7468,3178.0
2024-06-10 14:15:00,191.8,192.1,191.79,192.09,4890.0,185.6984,185.9888,185.6887,185.9791,4890.0
2024-06-10 14:20:00,192.04,192.13,191.93,192.09,8161.0,185.9307,186.0179,185.8242,185.9791,8161.0
2024-06-10 14:25:00,192.09,192.17,191.95,192.02,7323.0,185.9791,186.0566,185.8436,185.9114,7323.0
2024-06-10 14:30:00,192.09,192.31,192.02,192.15,3741.0,185.9791,186.1921,185.9114,186.0372,3741.0
2024-06-10 14:35:00,192.08,192.09,191.95,191.99,5567.0,185.9695,185.9791,185.8436,185.8823,5567.0
2024-06-10 14:40:00,192.02,192.02,191.56,191.65,6595.0,185.9114,185.9114,185.466,185.5531,6595.0
2024-06-10 14:45:00,191.58,191.58,191.39,191.39,3307.0,185.4854,185.4854,185.3014,185.3014,3307.0
2024-06-10 14:50:00,191.48,191.48,191.29,191.39,7110.0,185.3885,185.3885,185.2046,185.3014,7110.0
2024-06-10 14:55:00,191.39,191.7,191.38,191.67,2501.0,185.3014,185.6015,185.2917,185.5725,2501.0
2024-06-10 15:00:00,191.67,191.93,191.67,191.88,6555.0,185.5725,185.8242,185.5725,185.7758,6555.0
2024-06-10 15:05:00,191.78,191.8,191.54,191.54,1945.0,185.679,185.6984,185.4466,185.4466,1945.0
2024-06-10 15:10:00,191.53,191.56,191.39,191.44,5428.0,185.437,185.466,185.3014,185.3498,5428.0
2024-06-10 15:15:00,191.51,191.63,191.44,191.44,3654.0,185.4176,185.5338,185.3498,185.3498,3654.0
2024-06-10 15:20:00,191.42,191.56,191.3,191.34,21922.0,185.3305,185.466,185.2143,185.253,21922.0
2024-06-10 15:25:00,191.34,191.52,191.24,191.25,20582.0,185.253,185.4273,185.1562,185.1659,20582.0
2024-06-10 15:30:00,191.19,191.49,191.1,191.23,16428.0,185.1078,185.3982,185.0206,185.1465,16428.0
2024-06-10 15:35:00,191.23,191.25,191.02,191.2,9540.0,185.1465,185.1659,184.9432,185.1175,9540.0
2024-06-10 15:40:00,191.23,191.52,191.18,191.47,23447.0,185.1465,185.4273,185.0981,185.3789,23447.0
2024-06-10 15:45:00,191.47,191.76,191.22,191.29,32746.0,185.3789,185.6596,185.1368,185.2046,32746.0
2024-06-10 15:50:00,191.28,191.52,191.23,191.42,29687.0,185.1949,185.4273,185.1465,185.3305,29687.0
2024-06-10 15:55:00,191.4,191.4,191.07,191.12,73717.0,185.3111,185.3111,184.9916,185.04,73717.0
2024-06-11 09:30:00,190.26,190.87,189.25,189.25,31756.0,184.2074,184.798,183.2295,183.2295,31756.0
2024-06-11 09:35:00,189.79,190.46,189.39,190.46,5003.0,183.7523,184.401,183.365,184.401,5003.0
2024-06-11 09:40:00,190.6,190.61,188.89,189.58,10421.0,184.5365,184.5462,182.8809,183.549,10421.0
2024-06-11 09:45:00,189.37,189.39,188.53,188.55,3575.0,183.3457,183.365,182.5324,182.5518,3575.0
2024-06-11 09:50:00,188.56,188.84,188.54,188.84,4352.0,182.5614,182.8325,182.5421,182.8325,4352.0
2024-06-11 09:55:00,188.72,188.79,187.85,187.95,11961.0,182.7163,182.7841,181.874,181.9708,11961.0
2024-06-11 10:00:00,188.03,188.65,187.98,188.37,12227.0,182.0483,182.6486,181.9999,182.3775,12227.0
2024-06-11 10:05:00,188.48,188.87,188.48,188.77,3908.0,182.484,182.8616,182.484,182.7648,3908.0
2024-06-11 10:10:00,188.78,189.19,188.73,189.06,5471.0,182.7744,183.1714,182.726,183.0455,5471.0
2024-06-11 10:15:00,189.04,189.04,188.6,189.02,12618.0,183.0262,183.0262,182.6002,183.0068,12618.0
2024-06-11 10:20:00,189.0,189.01,188.36,188.49,9362.0,182.9874,182.9971,182.3678,182.4937,9362.0
2024-06-11 10:25:00,188.47,188.78,188.35,188.47,10180.0,182.4743,182.7744,182.3581,182.4743,10180.0
2024-06-11 10:30:00,188.47,188.9,188.46,188.89,3987.0,182.4743,182.8906,182.4646,182.8809,3987.0
2024-06-11 10:35:00,188.98,189.02,188.63,188.84,9073.0,182.9681,183.0068,182.6292,182.8325,9073.0
2024-06-11 10:40:00,188.75,188.82,188.54,188.64,5875.0,182.7454,182.8132,182.5421,182.6389,5875.0
2024-06-11 10:45:00,188.63,188.63,188.35,188.35,2615.0,182.6292,182.6292,182.3581,182.3581,2615.0
2024-06-11 10:50:00,188.36,188.48,188.03,188.32,7717.0,182.3678,182.484,182.0483,182.3291,7717.0
2024-06-11 10:55:00,188.38,188.42,188.21,188.31,5206.0,182.3872,182.4259,182.2226,182.3194,5206.0
2024-06-11 11:00:00,188.38,188.53,188.26,188.29,5455.0,182.3872,182.5324,182.271,182.3,5455.0
2024-06-11 11:05:00,188.29,188.36,188.05,188.24,5174.0,182.3,182.3678,182.0677,182.2516,5174.0
2024-06-11 11:10:00,188.31,188.5,188.26,188.39,11228.0,182.3194,182.5033,182.271,182.3968,11228.0
2024-06-11 11:15:00,188.46,189.0,188.38,188.95,9479.0,182.4646,182.9874,182.3872,182.939,9479.0
2024-06-11 11:20:00,189.04,189.18,188.78,189.17,7034.0,183.0262,183.1617,182.7744,183.152,7034.0
2024-06-11 11:25:00,189.1,189.24,189.06,189.14,4416.0,183.0843,183.2198,183.0455,183.123,4416.0
2024-06-11 11:30:00,189.15,189.59,189.09,189.38,5276.0,183.1327,183.5587,183.0746,183.3554,5276.0
2024-06-11 11:35:00,189.38,189.64,189.32,189.64,6202.0,183.3554,183.6071,183.2973,183.6071,6202.0
2024-06-11 11:40:00,189.53,189.92,189.51,189.52,7352.0,183.5006,183.8782,183.4812,183.4909,7352.0
2024-06-11 11:45:00,189.53,189.71,189.53,189.53,1827.0,183.5006,183.6749,183.5006,183.5006,1827.0
2024-06-11 11:50:00,189.51,189.71,189.51,189.58,4064.0,183.4812,183.6749,183.4812,183.549,4064.0
2024-06-11 11:55:00,189.58,189.62,189.24,189.24,4838.0,183.549,183.5877,183.2198,183.2198,4838.0
2024-06-11 12:00:00,189.22,189.49,189.17,189.37,5357.0,183.2004,183.4619,183.152,183.3457,5357.0
2024-06-11 12:05:00,189.33,189.51,189.33,189.44,3560.0,183.3069,183.4812,183.3069,183.4134,3560.0
2024-06-11 12:10:00,189.51,189.71,189.46,189.69,7906.0,183.4812,183.6749,183.4328,183.6555,7906.0
2024-06-11 12:15:00,189.66,189.89,189.66,189.76,3624.0,183.6264,183.8491,183.6264,183.7233,3624.0
2024-06-11 12:20:00,189.85,190.0,189.79,189.93,3020.0,183.8104,183.9556,183.7523,183.8879,3020.0
2024-06-11 12:25:00,189.99,189.99,189.76,189.76,5287.0,183.9459,183.9459,183.7233,183.7233,5287.0
2024-06-11 12:30:00,189.82,190.06,189.82,190.02,5570.0,183.7814,184.0137,183.7814,183.975,5570.0
2024-06-11 12:35:00,190.05,190.17,189.89,189.99,3862.0,184.004,184.1202,183.8491,183.9459,3862.0
2024-06-11 12:40:00,190.09,190.09,189.86,189.9,4012.0,184.0428,184.0428,183.8201,183.8588,4012.0
2024-06-11 12:45:00,189.92,189.92,189.73,189.8,2081.0,183.8782,183.8782,183.6942,183.762,2081.0
2024-06-11 12:50:00,189.8,189.95,189.68,189.92,1750.0,183.762,183.9072,183.6458,183.8782,1750.0
2024-06-11 12:55:00,189.81,189.96,189.81,189.86,1800.0,183.7717,183.9169,183.7717,183.8201,1800.0
2024-06-11 13:00:00,189.8,189.8,189.64,189.76,3366.0,183.762,183.762,183.6071,183.7233,3366.0
2024-06-11 13:05:00,189.68,189.91,189.64,189.64,2937.0,183.6458,183.8685,183.6071,183.6071,2937.0
2024-06-11 13:10:00,189.77,189.77,189.62,189.72,1407.0,183.7329,183.7329,183.5877,183.6845,1407.0
2024-06-11 13:15:00,189.73,189.73,189.61,189.67,2269.0,183.6942,183.6942,183.578,183.6361,2269.0
2024-06-11 13:20:00,189.61,189.89,189.57,189.61,8986.0,183.578,183.8491,183.5393,183.578,8986.0
2024-06-11 13:25:00,189.66,189.67,189.51,189.53,5174.0,183.6264,183.6361,183.4812,183.5006,5174.0
2024-06-11 13:30:00,189.5,189.62,189.48,189.55,3739.0,183.4715,183.5877,183.4522,183.5199,3739.0
2024-06-11 13:35:00,189.55,189.92,189.5,189.81,7942.0,183.5199,183.8782,183.4715,183.7717,7942.0
2024-06-11 13:40:00,189.88,189.97,189.82,189.9,7089.0,183.8394,183.9266,183.7814,183.8588,7089.0
2024-06-11 13:45:00,189.84,190.1,189.84,190.06,28802.0,183.8007,184.0524,183.8007,184.0137,28802.0
2024-06-11 13:50:00,190.06,190.15,190.0,190.13,1884.0,184.0137,184.1009,183.9556,184.0815,1884.0
2024-06-11 13:55:00,190.17,190.28,189.93,189.93,7172.0,184.1202,184.2267,183.8879,183.8879,7172.0
2024-06-11 14:00:00,189.92,190.16,189.92,190.16,2955.0,183.8782,184.1105,183.8782,184.1105,2955.0
2024-06-11 14:05:00,190.13,190.14,190.02,190.04,1330.0,184.0815,184.0912,183.975,183.9944,1330.0
2024-06-11 14:10:00,190.02,190.15,189.9,189.97,5384.0,183.975,184.1009,183.8588,183.9266,5384.0
2024-06-11 14:15:00,189.91,190.01,189.89,190.01,3499.0,183.8685,183.9653,183.8491,183.9653,3499.0
2024-06-11 14:20:00,190.0,190.21,189.92,190.11,6742.0,183.9556,184.1589,183.8782,184.0621,6742.0
2024-06-11 14:25:00,190.13,190.35,190.13,190.34,4495.0,184.0815,184.2945,184.0815,184.2848,4495.0
2024-06-11 14:30:00,190.43,190.67,190.42,190.6,2134.0,184.3719,184.6043,184.3623,184.5365,2134.0
2024-06-11 14:35:00,190.66,190.67,190.47,190.57,3797.0,184.5946,184.6043,184.4107,184.5075,3797.0
2024-06-11 14:40:00,190.55,190.67,190.46,190.49,5377.0,184.4881,184.6043,184.401,184.43,5377.0
2024-06-11 14:45:00,190.54,190.55,190.43,190.43,2847.0,184.4785,184.4881,184.3719,184.3719,2847.0
2024-06-11 14:50:00,190.48,190.59,190.39,190.59,4038.0,184.4204,184.5269,184.3332,184.5269,4038.0
2024-06-11 14:55:00,190.59,190.76,190.58,190.7,2578.0,184.5269,184.6915,184.5172,184.6334,2578.0
2024-06-11 15:00:00,190.65,190.7,190.59,190.61,5434.0,184.585,184.6334,184.5269,184.5462,5434.0
2024-06-11 15:05:00,190.6,190.7,190.51,190.58,17722.0,184.5365,184.6334,184.4494,184.5172,17722.0
2024-06-11 15:10:00,190.56,190.92,190.56,190.8,5638.0,184.4978,184.8464,184.4978,184.7302,5638.0
2024-06-11 15:15:00,190.91,191.02,190.88,191.02,4859.0,184.8367,184.9432,184.8076,184.9432,4859.0
2024-06-11 15:20:00,190.99,190.99,190.87,190.95,4730.0,184.9141,184.9141,184.798,184.8754,4730.0
2024-06-11 15:25:00,190.88,190.92,190.69,190.72,7761.0,184.8076,184.8464,184.6237,184.6527,7761.0
2024-06-11 15:30:00,190.69,190.85,190.47,190.75,15758.0,184.6237,184.7786,184.4107,184.6818,15758.0
2024-06-11 15:35:00,190.75,191.13,190.7,190.91,16524.0,184.6818,185.0497,184.6334,184.8367,16524.0
2024-06-11 15:40:00,190.93,190.97,190.77,190.92,39326.0,184.856,184.8948,184.7011,184.8464,39326.0
2024-06-11 15:45:00,190.94,190.96,190.64,190.74,16802.0,184.8657,184.8851,184.5753,184.6721,16802.0
2024-06-11 15:50:00,190.7,190.99,190.7,190.93,25285.0,184.6334,184.9141,184.6334,184.856,25285.0
2024-06-11 15:55:00,190.89,190.89,190.44,190.6,85147.0,184.8173,184.8173,184.3816,184.5365,85147.0
2024-06-12 09:30:00,190.46,190.46,189.72,189.99,16284.0,184.401,184.401,183.6845,183.9459,16284.0
2024-06-12 09:35:00,190.19,190.57,189.74,189.79,4622.0,184.1396,184.5075,183.7039,183.7523,4622.0
2024-06-12 09:40:00,189.95,190.08,189.42,189.88,7740.0,183.9072,184.0331,183.3941,183.8394,7740.0
2024-06-12 09:45:00,189.75,189.85,189.3,189.38,4345.0,183.7136,183.8104,183.2779,183.3554,4345.0
2024-06-12 09:50:00,189.27,189.59,189.19,189.25,13333.0,183.2489,183.5587,183.1714,183.2295,13333.0
2024-06-12 09:55:00,189.3,189.85,189.19,189.55,5643.0,183.2779,183.8104,183.1714,183.5199,5643.0
2024-06-12 10:00:00,189.4,189.7,189.32,189.65,4087.0,183.3747,183.6652,183.2973,183.6168,4087.0
2024-06-12 10:05:00,189.68,189.8,189.45,189.55,5000.0,183.6458,183.762,183.4231,183.5199,5000.0
2024-06-12 10:10:00,189.64,189.74,189.37,189.57,1554.0,183.6071,183.7039,183.3457,183.5393,1554.0
2024-06-12 10:15:00,189.5,189.84,189.37,189.84,3865.0,183.4715,183.8007,183.3457,183.8007,3865.0
2024-06-12 10:20:00,189.84,189.96,189.69,189.85,4178.0,183.8007,183.9169,183.6555,183.8104,4178.0
2024-06-12 10:25:00,189.85,190.0,189.75,189.85,5252.0,183.8104,183.9556,183.7136,183.8104,5252.0
2024-06-12 10:30:00,189.89,190.44,189.89,190.44,2876.0,183.8491,184.3816,183.8491,184.3816,2876.0
2024-06-12 10:35:00,190.46,190.88,190.46,190.81,3736.0,184.401,184.8076,184.401,184.7399,3736.0
2024-06-12 10:40:00,190.78,190.83,190.36,190.37,17276.0,184.7108,184.7592,184.3042,184.3139,17276.0
2024-06-12 10:45:00,190.31,190.4,189.84,189.88,6409.0,184.2558,184.3429,183.8007,183.8394,6409.0
2024-06-12 10:50:00,189.97,189.97,189.77,189.82,1571.0,183.9266,183.9266,183.7329,183.7814,1571.0
2024-06-12 10:55:00,189.81,189.97,189.81,189.91,2578.0,183.7717,183.9266,183.7717,183.8685,2578.0
2024-06-12 11:00:00,189.86,189.93,189.71,189.75,4402.0,183.8201,183.8879,183.6749,183.7136,4402.0
2024-06-12 11:05:00,189.77,189.86,189.63,189.7,3674.0,183.7329,183.8201,183.5974,183.6652,3674.0
2024-06-12 11:10:00,189.71,189.75,189.52,189.75,4770.0,183.6749,183.7136,183.4909,183.7136,4770.0
2024-06-12 11:15:00,189.75,190.05,189.75,190.0,3898.0,183.7136,184.004,183.7136,183.9556,3898.0
2024-06-12 11:20:00,189.98,190.05,189.62,189.62,2742.0,183.9363,184.004,183.5877,183.5877,2742.0
2024-06-12 11:25:00,189.55,189.65,189.53,189.64,4298.0,183.5199,183.6168,183.5006,183.6071,4298.0
2024-06-12 11:30:00,189.55,189.7,189.5,189.56,3771.0,183.5199,183.6652,183.4715,183.5296,3771.0
2024-06-12 11:35:00,189.5,189.5,189.27,189.27,3047.0,183.4715,183.4715,183.2489,183.2489,3047.0
2024-06-12 11:40:00,189.33,189.39,189.29,189.29,1100.0,183.3069,183.365,183.2682,183.2682,1100.0
2024-06-12 11:45:00,189.34,189.34,189.22,189.3,2200.0,183.3166,183.3166,183.2004,183.2779,2200.0
2024-06-12 11:50:00,189.25,189.25,189.0,189.23,9705.0,183.2295,183.2295,182.9874,183.2101,9705.0
2024-06-12 11:55:00,189.25,189.53,189.16,189.48,10837.0,183.2295,183.5006,183.1424,183.4522,10837.0
2024-06-12 12:00:00,189.44,189.44,189.22,189.22,1242.0,183.4134,183.4134,183.2004,183.2004,1242.0
2024-06-12 12:05:00,189.3,189.3,189.16,189.17,2124.0,183.2779,183.2779,183.1424,183.152,2124.0
2024-06-12 12:10:00,189.12,189.17,189.11,189.13,1264.0,183.1036,183.152,183.0939,183.1133,1264.0
2024-06-12 12:15:00,189.14,189.44,189.13,189.24,9789.0,183.123,183.4134,183.1133,183.2198,9789.0
2024-06-12 12:20:00,189.2,189.28,189.1,189.15,4655.0,183.1811,183.2585,183.0843,183.1327,4655.0
2024-06-12 12:25:00,189.12,189.12,189.01,189.07,5005.0,183.1036,183.1036,182.9971,183.0552,5005.0
2024-06-12 12:30:00,189.02,189.11,188.76,188.8,6210.0,183.0068,183.0939,182.7551,182.7938,6210.0
2024-06-12 12:35:00,188.8,188.83,188.68,188.83,1988.0,182.7938,182.8228,182.6776,182.8228,1988.0
2024-06-12 12:40:00,188.8,189.03,188.77,189.01,4557.0,182.7938,183.0165,182.7648,182.9971,4557.0
2024-06-12 12:45:00,189.03,189.24,189.02,189.24,1162.0,183.0165,183.2198,183.0068,183.2198,1162.0
2024-06-12 12:50:00,189.24,189.42,189.12,189.12,3506.0,183.2198,183.3941,183.1036,183.1036,3506.0
2024-06-12 12:55:00,189.1,189.14,189.05,189.12,1261.0,183.0843,183.123,183.0359,183.1036,1261.0
2024-06-12 13:00:00,189.14,189.22,189.1,189.13,2495.0,183.123,183.2004,183.0843,183.1133,2495.0
2024-06-12 13:05:00,189.07,189.18,188.94,188.94,1477.0,183.0552,183.1617,182.9294,182.9294,1477.0
2024-06-12 13:10:00,188.87,188.98,188.8,188.83,2099.0,182.8616,182.9681,182.7938,182.8228,2099.0
2024-06-12 13:15:00,188.82,189.13,188.82,189.02,5134.0,182.8132,183.1133,182.8132,183.0068,5134.0
2024-06-12 13:20:00,189.06,189.13,189.0,189.0,2401.0,183.0455,183.1133,182.9874,182.9874,2401.0
2024-06-12 13:25:00,189.1,189.25,189.07,189.08,4073.0,183.0843,183.2295,183.0552,183.0649,4073.0
2024-06-12 13:30:00,189.1,189.1,188.96,189.02,3968.0,183.0843,183.0843,182.9487,183.0068,3968.0
2024-06-12 13:35:00,189.07,189.11,188.92,188.92,1630.0,183.0552,183.0939,182.91,182.91,1630.0
2024-06-12 13:40:00,188.91,188.93,188.76,188.76,1279.0,182.9003,182.9197,182.7551,182.7551,1279.0
2024-06-12 13:45:00,188.72,188.72,188.54,188.56,4125.0,182.7163,182.7163,182.5421,182.5614,4125.0
2024-06-12 13:50:00,188.51,188.55,188.39,188.52,3404.0,182.513,182.5518,182.3968,182.5227,3404.0
2024-06-12 13:55:00,188.56,188.63,188.4,188.46,5220.0,182.5614,182.6292,182.4065,182.4646,5220.0
2024-06-12 14:00:00,188.38,188.38,187.57,187.86,16288.0,182.3872,182.3872,181.6029,181.8837,16288.0
2024-06-12 14:05:00,187.91,188.01,187.68,187.84,2192.0,181.9321,182.0289,181.7094,181.8643,2192.0
2024-06-12 14:10:00,187.81,187.81,187.61,187.75,1922.0,181.8353,181.8353,181.6417,181.7772,1922.0
2024-06-12 14:15:00,187.74,187.83,187.68,187.83,6804.0,181.7675,181.8547,181.7094,181.8547,6804.0
2024-06-12 14:20:00,187.92,188.04,187.92,188.03,1400.0,181.9418,182.058,181.9418,182.0483,1400.0
2024-06-12 14:25:00,187.97,188.03,187.67,187.67,7052.0,181.9902,182.0483,181.6998,181.6998,7052.0
2024-06-12 14:30:00,187.68,187.88,187.63,187.74,7678.0,181.7094,181.9031,181.661,181.7675,7678.0
2024-06-12 14:35:00,187.73,187.73,187.51,187.61,5113.0,181.7578,181.7578,181.5448,181.6417,5113.0
2024-06-12 14:40:00,187.55,187.55,187.22,187.39,4844.0,181.5836,181.5836,181.2641,181.4287,4844.0
2024-06-12 14:45:00,187.28,187.34,187.14,187.15,9756.0,181.3222,181.3803,181.1866,181.1963,9756.0
2024-06-12 14:50:00,187.17,187.59,187.16,187.47,9751.0,181.2157,181.6223,181.206,181.5061,9751.0
2024-06-12 14:55:00,187.46,187.77,187.39,187.48,19437.0,181.4964,181.7966,181.4287,181.5158,19437.0
2024-06-12 15:00:00,187.56,187.81,187.45,187.45,3683.0,181.5933,181.8353,181.4868,181.4868,3683.0
2024-06-12 15:05:00,187.41,187.59,187.36,187.5,5796.0,181.448,181.6223,181.3996,181.5352,5796.0
2024-06-12 15:10:00,187.34,187.77,187.23,187.72,9911.0,181.3803,181.7966,181.2737,181.7482,9911.0
2024-06-12 15:15:00,187.52,187.62,187.42,187.58,6119.0,181.5545,181.6513,181.4577,181.6126,6119.0
2024-06-12 15:20:00,187.54,187.79,187.29,187.29,6302.0,181.5739,181.8159,181.3318,181.3318,6302.0
2024-06-12 15:25:00,187.27,187.34,187.12,187.3,6446.0,181.3125,181.3803,181.1672,181.3415,6446.0
2024-06-12 15:30:00,187.28,187.63,187.28,187.63,13717.0,181.3222,181.661,181.3222,181.661,13717.0
2024-06-12 15:35:00,187.67,188.09,187.56,187.74,13966.0,181.6998,182.1064,181.5933,181.7675,13966.0
2024-06-12 15:40:00,187.74,187.87,187.58,187.87,14253.0,181.7675,181.8934,181.6126,181.8934,14253.0
2024-06-12 15:45:00,187.88,187.94,187.72,187.9,13325.0,181.9031,181.9612,181.7482,181.9224,13325.0
2024-06-12 15:50:00,187.9,187.9,187.4,187.49,32209.0,181.9224,181.9224,181.4383,181.5255,32209.0
2024-06-12 15:55:00,187.4,187.42,187.12,187.18,86109.0,181.4383,181.4577,181.1672,181.2253,86109.0
2024-06-13 09:30:00,187.39,187.53,186.6,187.0,28485.0,181.4287,181.5642,180.6638,181.0511,28485.0
2024-06-13 09:35:00,187.45,187.7,186.97,186.97,9167.0,181.4868,181.7288,181.022,181.022,9167.0
2024-06-13 09:40:00,187.38,187.48,186.69,186.86,5762.0,181.419,181.5158,180.7509,180.9155,5762.0
2024-06-13 09:45:00,186.83,187.0,186.54,186.69,6497.0,180.8865,181.0511,180.6057,180.7509,6497.0
2024-06-13 09:50:00,186.69,187.43,186.69,187.06,1815.0,180.7509,181.4674,180.7509,181.1092,1815.0
2024-06-13 09:55:00,187.22,187.36,187.0,187.03,4338.0,181.2641,181.3996,181.0511,181.0801,4338.0
2024-06-13 10:00:00,186.99,186.99,186.67,186.78,7097.0,181.0414,181.0414,180.7316,180.8381,7097.0
2024-06-13 10:05:00,186.81,186.84,186.38,186.47,12580.0,180.8671,180.8962,180.4508,180.5379,12580.0
2024-06-13 10:10:00,186.45,186.7,186.35,186.69,4488.0,180.5186,180.7606,180.4217,180.7509,4488.0
2024-06-13 10:15:00,186.72,187.0,186.61,186.95,3919.0,180.78,181.0511,180.6735,181.0027,3919.0
2024-06-13 10:20:00,187.07,187.1,186.86,186.99,4361.0,181.1188,181.1479,180.9155,181.0414,4361.0
2024-06-13 10:25:00,186.89,187.0,186.74,186.84,10963.0,180.9446,181.0511,180.7993,180.8962,10963.0
2024-06-13 10:30:00,186.81,186.9,186.67,186.76,5234.0,180.8671,180.9542,180.7316,180.8187,5234.0
2024-06-13 10:35:00,186.72,186.95,186.67,186.67,7257.0,180.78,181.0027,180.7316,180.7316,7257.0
2024-06-13 10:40:00,186.73,186.98,186.66,186.95,3715.0,180.7897,181.0317,180.7219,181.0027,3715.0
2024-06-13 10:45:00,187.04,187.44,186.86,186.88,11496.0,181.0898,181.4771,180.9155,180.9349,11496.0
2024-06-13 10:50:00,186.87,186.95,186.7,186.75,14817.0,180.9252,181.0027,180.7606,180.809,14817.0
2024-06-13 10:55:00,186.7,187.05,186.7,186.91,6418.0,180.7606,181.0995,180.7606,180.9639,6418.0
2024-06-13 11:00:00,186.96,187.0,186.67,186.67,3114.0,181.0123,181.0511,180.7316,180.7316,3114.0
2024-06-13 11:05:00,186.67,186.74,186.55,186.64,2756.0,180.7316,180.7993,180.6154,180.7025,2756.0
2024-06-13 11:10:00,186.68,186.72,186.42,186.49,4096.0,180.7412,180.78,180.4895,180.5573,4096.0
2024-06-13 11:15:00,186.48,186.63,186.47,186.56,4783.0,180.5476,180.6928,180.5379,180.6251,4783.0
2024-06-13 11:20:00,186.51,186.53,186.22,186.37,2938.0,180.5767,180.596,180.2959,180.4411,2938.0
2024-06-13 11:25:00,186.37,186.44,186.33,186.41,1619.0,180.4411,180.5089,180.4024,180.4798,1619.0
2024-06-13 11:30:00,186.53,186.73,186.3,186.37,2925.0,180.596,180.7897,180.3733,180.4411,2925.0
2024-06-13 11:35:00,186.47,186.5,186.36,186.36,1877.0,180.5379,180.567,180.4314,180.4314,1877.0
2024-06-13 11:40:00,186.43,186.46,186.39,186.42,1087.0,180.4992,180.5282,180.4605,180.4895,1087.0
2024-06-13 11:45:00,186.42,186.42,186.24,186.28,1941.0,180.4895,180.4895,180.3152,180.354,1941.0
2024-06-13 11:50:00,186.27,186.42,186.27,186.35,3967.0,180.3443,180.4895,180.3443,180.4217,3967.0
2024-06-13 11:55:00,186.33,186.33,186.03,186.03,2285.0,180.4024,180.4024,180.1119,180.1119,2285.0
2024-06-13 12:00:00,186.14,186.14,185.75,185.86,3252.0,180.2184,180.2184,179.8408,179.9473,3252.0
2024-06-13 12:05:00,185.78,185.88,185.74,185.88,1544.0,179.8699,179.9667,179.8311,179.9667,1544.0
2024-06-13 12:10:00,185.94,186.14,185.94,186.1,2000.0,180.0248,180.2184,180.0248,180.1797,2000.0
2024-06-13 12:15:00,186.04,186.14,185.97,186.14,2387.0,180.1216,180.2184,180.0538,180.2184,2387.0
2024-06-13 12:20:00,186.08,186.47,186.05,186.41,6150.0,180.1603,180.5379,180.1313,180.4798,6150.0
2024-06-13 12:25:00,186.36,186.41,186.2,186.23,2991.0,180.4314,180.4798,180.2765,180.3056,2991.0
2024-06-13 12:30:00,186.28,186.39,186.28,186.35,2195.0,180.354,180.4605,180.354,180.4217,2195.0
2024-06-13 12:35:00,186.34,186.81,186.34,186.6,11368.0,180.4121,180.8671,180.4121,180.6638,11368.0
2024-06-13 12:40:00,186.5,186.51,186.32,186.5,2702.0,180.567,180.5767,180.3927,180.567,2702.0
2024-06-13 12:45:00,186.51,186.64,186.46,186.52,2418.0,180.5767,180.7025,180.5282,180.5863,2418.0
2024-06-13 12:50:00,186.65,186.7,186.55,186.66,2244.0,180.7122,180.7606,180.6154,180.7219,2244.0
2024-06-13 12:55:00,186.7,186.7,186.5,186.56,2783.0,180.7606,180.7606,180.567,180.6251,2783.0
2024-06-13 13:00:00,186.6,186.75,186.6,186.7,3964.0,180.6638,180.809,180.6638,180.7606,3964.0
2024-06-13 13:05:00,186.75,187.04,186.69,186.97,12459.0,180.809,181.0898,180.7509,181.022,12459.0
2024-06-13 13:10:00,186.9,186.95,186.78,186.84,13780.0,180.9542,181.0027,180.8381,180.8962,13780.0
2024-06-13 13:15:00,186.83,186.86,186.71,186.75,4468.0,180.8865,180.9155,180.7703,180.809,4468.0
2024-06-13 13:20:00,186.85,186.85,186.67,186.74,3850.0,180.9058,180.9058,180.7316,180.7993,3850.0
2024-06-13 13:25:00,186.71,186.72,186.66,186.69,2153.0,180.7703,180.78,180.7219,180.7509,2153.0
2024-06-13 13:30:00,186.65,186.68,186.59,186.59,1152.0,180.7122,180.7412,180.6541,180.6541,1152.0
2024-06-13 13:35:00,186.61,186.61,186.5,186.54,2418.0,180.6735,180.6735,180.567,180.6057,2418.0
2024-06-13 13:40:00,186.49,186.61,186.49,186.57,4063.0,180.5573,180.6735,180.5573,180.6347,4063.0
2024-06-13 13:45:00,186.58,186.79,186.57,186.7,10571.0,180.6444,180.8477,180.6347,180.7606,10571.0
2024-06-13 13:50:00,186.75,186.82,186.63,186.63,1686.0,180.809,180.8768,180.6928,180.6928,1686.0
2024-06-13 13:55:00,186.74,186.82,186.7,186.82,1741.0,180.7993,180.8768,180.7606,180.8768,1741.0
2024-06-13 14:00:00,186.74,186.83,186.69,186.69,1549.0,180.7993,180.8865,180.7509,180.7509,1549.0
2024-06-13 14:05:00,186.77,186.85,186.74,186.75,5581.0,180.8284,180.9058,180.7993,180.809,5581.0
2024-06-13 14:10:00,186.77,186.86,186.72,186.77,7413.0,180.8284,180.9155,180.78,180.8284,7413.0
2024-06-13 14:15:00,186.76,186.76,186.62,186.62,2782.0,180.8187,180.8187,180.6832,180.6832,2782.0
2024-06-13 14:20:00,186.62,186.65,186.45,186.49,2500.0,180.6832,180.7122,180.5186,180.5573,2500.0
2024-06-13 14:25:00,186.49,186.49,186.27,186.3,3874.0,180.5573,180.5573,180.3443,180.3733,3874.0
2024-06-13 14:30:00,186.33,186.54,186.33,186.44,5068.0,180.4024,180.6057,180.4024,180.5089,5068.0
2024-06-13 14:35:00,186.47,186.5,186.38,186.38,2128.0,180.5379,180.567,180.4508,180.4508,2128.0
2024-06-13 14:40:00,186.4,186.5,186.39,186.48,2212.0,180.4702,180.567,180.4605,180.5476,2212.0
2024-06-13 14:45:00,186.48,186.48,186.38,186.39,2018.0,180.5476,180.5476,180.4508,180.4605,2018.0
2024-06-13 14:50:00,186.41,186.43,186.34,186.38,2417.0,180.4798,180.4992,180.4121,180.4508,2417.0
2024-06-13 14:55:00,186.42,186.42,186.17,186.25,2724.0,180.4895,180.4895,180.2475,180.3249,2724.0
2024-06-13 15:00:00,186.16,186.36,186.15,186.35,4031.0,180.2378,180.4314,180.2281,180.4217,4031.0
2024-06-13 15:05:00,186.33,186.38,186.27,186.36,2431.0,180.4024,180.4508,180.3443,180.4314,2431.0
2024-06-13 15:10:00,186.43,186.56,186.41,186.46,2612.0,180.4992,180.6251,180.4798,180.5282,2612.0
2024-06-13 15:15:00,186.44,186.45,186.28,186.37,3162.0,180.5089,180.5186,180.354,180.4411,3162.0
2024-06-13 15:20:00,186.33,186.38,186.23,186.34,6664.0,180.4024,180.4508,180.3056,180.4121,6664.0
2024-06-13 15:25:00,186.34,186.48,186.16,186.17,5150.0,180.4121,180.5476,180.2378,180.2475,5150.0
2024-06-13 15:30:00,186.21,186.32,186.09,186.11,7107.0,180.2862,180.3927,180.17,180.1894,7107.0
2024-06-13 15:35:00,186.1,186.16,185.97,186.0,4886.0,180.1797,180.2378,180.0538,180.0829,4886.0
2024-06-13 15:40:00,185.99,186.18,185.98,186.1,9892.0,180.0732,180.2572,180.0635,180.1797,9892.0
2024-06-13 15:45:00,186.08,186.26,186.07,186.2,9609.0,180.1603,180.3346,180.1507,180.2765,9609.0
2024-06-13 15:50:00,186.17,186.44,185.91,185.92,19851.0,180.2475,180.5089,179.9957,180.0054,19851.0
2024-06-13 15:55:00,185.96,185.98,185.5,185.59,90996.0,180.0442,180.0635,179.5988,179.6859,90996.0
2024-06-14 09:30:00,185.3,187.52,185.3,187.5,32387.0,179.4051,181.5545,179.4051,181.5352,32387.0
2024-06-14 09:35:00,187.13,188.4,187.13,188.33,25929.0,181.1769,182.4065,181.1769,182.3388,25929.0
2024-06-14 09:40:00,188.13,189.06,188.12,188.59,28565.0,182.1451,183.0455,182.1354,182.5905,28565.0
2024-06-14 09:45:00,188.46,188.49,187.22,187.74,7458.0,182.4646,182.4937,181.2641,181.7675,7458.0
2024-06-14 09:50:00,187.32,187.35,186.96,187.17,4323.0,181.3609,181.3899,181.0123,181.2157,4323.0
2024-06-14 09:55:00,187.25,187.37,187.01,187.2,5805.0,181.2931,181.4093,181.0607,181.2447,5805.0
2024-06-14 10:00:00,187.04,187.56,186.98,187.15,8637.0,181.0898,181.5933,181.0317,181.1963,8637.0
2024-06-14 10:05:00,187.05,187.29,186.99,187.15,4558.0,181.0995,181.3318,181.0414,181.1963,4558.0
2024-06-14 10:10:00,187.22,187.77,187.11,187.56,8203.0,181.2641,181.7966,181.1576,181.5933,8203.0
2024-06-14 10:15:00,187.5,187.53,187.09,187.09,5551.0,181.5352,181.5642,181.1382,181.1382,5551.0
2024-06-14 10:20:00,187.09,187.39,186.77,186.77,8663.0,181.1382,181.4287,180.8284,180.8284,8663.0
2024-06-14 10:25:00,186.71,187.02,186.61,186.9,5647.0,180.7703,181.0704,180.6735,180.9542,5647.0
2024-06-14 10:30:00,186.95,186.95,186.63,186.69,5282.0,181.0027,181.0027,180.6928,180.7509,5282.0
2024-06-14 10:35:00,186.66,186.96,186.66,186.91,3620.0,180.7219,181.0123,180.7219,180.9639,3620.0
2024-06-14 10:40:00,186.91,186.91,186.74,186.91,5453.0,180.9639,180.9639,180.7993,180.9639,5453.0
2024-06-14 10:45:00,186.86,186.9,186.51,186.57,4117.0,180.9155,180.9542,180.5767,180.6347,4117.0
2024-06-14 10:50:00,186.44,186.74,186.4,186.62,3435.0,180.5089,180.7993,180.4702,180.6832,3435.0
2024-06-14 10:55:00,186.61,186.71,186.34,186.61,6364.0,180.6735,180.7703,180.4121,180.6735,6364.0
2024-06-14 11:00:00,186.61,186.61,186.33,186.39,2664.0,180.6735,180.6735,180.4024,180.4605,2664.0
2024-06-14 11:05:00,186.3,186.36,186.19,186.36,1196.0,180.3733,180.4314,180.2668,180.4314,1196.0
2024-06-14 11:10:00,186.4,186.41,186.29,186.38,2424.0,180.4702,180.4798,180.3637,180.4508,2424.0
2024-06-14 11:15:00,186.45,186.68,186.45,186.59,4190.0,180.5186,180.7412,180.5186,180.6541,4190.0
2024-06-14 11:20:00,186.66,186.88,186.66,186.88,2181.0,180.7219,180.9349,180.7219,180.9349,2181.0
2024-06-14 11:25:00,186.89,187.4,186.77,187.22,11402.0,180.9446,181.4383,180.8284,181.2641,11402.0
2024-06-14 11:30:00,187.3,188.38,187.16,188.3,15485.0,181.3415,182.3872,181.206,182.3097,15485.0
2024-06-14 11:35:00,188.31,188.43,187.88,187.88,6704.0,182.3194,182.4356,181.9031,181.9031,6704.0
2024-06-14 11:40:00,187.86,187.96,187.79,187.95,3807.0,181.8837,181.9805,181.8159,181.9708,3807.0
2024-06-14 11:45:00,187.86,188.17,187.83,188.16,4321.0,181.8837,182.1838,181.8547,182.1742,4321.0
2024-06-14 11:50:00,188.05,188.4,188.05,188.31,8802.0,182.0677,182.4065,182.0677,182.3194,8802.0
2024-06-14 11:55:00,188.31,188.5,188.18,188.34,7958.0,182.3194,182.5033,182.1935,182.3484,7958.0
2024-06-14 12:00:00,188.28,188.28,188.0,188.03,4944.0,182.2903,182.2903,182.0193,182.0483,4944.0
2024-06-14 12:05:00,187.94,187.97,187.71,187.82,1848.0,181.9612,181.9902,181.7385,181.845,1848.0
2024-06-14 12:10:00,187.67,187.67,187.38,187.63,3061.0,181.6998,181.6998,181.419,181.661,3061.0
2024-06-14 12:15:00,187.61,187.85,187.61,187.65,5153.0,181.6417,181.874,181.6417,181.6804,5153.0
2024-06-14 12:20:00,187.75,187.85,187.68,187.84,2017.0,181.7772,181.874,181.7094,181.8643,2017.0
2024-06-14 12:25:00,187.77,187.98,187.76,187.86,3764.0,181.7966,181.9999,181.7869,181.8837,3764.0
2024-06-14 12:30:00,187.86,187.92,187.78,187.91,1524.0,181.8837,181.9418,181.8063,181.9321,1524.0
2024-06-14 12:35:00,187.81,187.86,187.74,187.75,2940.0,181.8353,181.8837,181.7675,181.7772,2940.0
2024-06-14 12:40:00,187.75,187.75,187.69,187.74,3088.0,181.7772,181.7772,181.7191,181.7675,3088.0
2024-06-14 12:45:00,187.66,187.81,187.62,187.81,2565.0,181.6901,181.8353,181.6513,181.8353,2565.0
2024-06-14 12:50:00,187.88,188.0,187.74,187.78,2911.0,181.9031,182.0193,181.7675,181.8063,2911.0
2024-06-14 12:55:00,187.88,188.0,187.88,187.96,770.0,181.9031,182.0193,181.9031,181.9805,770.0
2024-06-14 13:00:00,187.99,188.07,187.82,187.82,2583.0,182.0096,182.087,181.845,181.845,2583.0
2024-06-14 13:05:00,187.82,187.87,187.7,187.75,1700.0,181.845,181.8934,181.7288,181.7772,1700.0
2024-06-14 13:10:00,187.75,187.75,187.65,187.65,1747.0,181.7772,181.7772,181.6804,181.6804,1747.0
2024-06-14 13:15:00,187.7,187.84,187.59,187.82,6386.0,181.7288,181.8643,181.6223,181.845,6386.0
2024-06-14 13:20:00,187.83,187.87,187.58,187.6,3693.0,181.8547,181.8934,181.6126,181.632,3693.0
2024-06-14 13:25:00,187.62,187.71,187.61,187.68,1384.0,181.6513,181.7385,181.6417,181.7094,1384.0
2024-06-14 13:30:00,187.67,187.73,187.66,187.71,1120.0,181.6998,181.7578,181.6901,181.7385,1120.0
2024-06-14 13:35:00,187.59,187.68,187.53,187.53,2280.0,181.6223,181.7094,181.5642,181.5642,2280.0
2024-06-14 13:40:00,187.48,187.53,187.42,187.48,2352.0,181.5158,181.5642,181.4577,181.5158,2352.0
2024-06-14 13:45:00,187.5,187.62,187.49,187.54,3778.0,181.5352,181.6513,181.5255,181.5739,3778.0
2024-06-14 13:50:00,187.43,187.52,187.4,187.41,4344.0,181.4674,181.5545,181.4383,181.448,4344.0
2024-06-14 13:55:00,187.4,187.51,187.33,187.47,3645.0,181.4383,181.5448,181.3706,181.5061,3645.0
2024-06-14 14:00:00,187.45,187.49,187.26,187.32,1805.0,181.4868,181.5255,181.3028,181.3609,1805.0
2024-06-14 14:05:00,187.27,187.31,187.07,187.07,3026.0,181.3125,181.3512,181.1188,181.1188,3026.0
2024-06-14 14:10:00,187.12,187.13,186.99,187.0,6005.0,181.1672,181.1769,181.0414,181.0511,6005.0
2024-06-14 14:15:00,186.97,187.07,186.89,187.01,5433.0,181.022,181.1188,180.9446,181.0607,5433.0
2024-06-14 14:20:00,187.1,187.37,187.1,187.33,3096.0,181.1479,181.4093,181.1479,181.3706,3096.0
2024-06-14 14:25:00,187.35,187.44,187.28,187.41,3462.0,181.3899,181.4771,181.3222,181.448,3462.0
2024-06-14 14:30:00,187.41,187.66,187.36,187.53,10789.0,181.448,181.6901,181.3996,181.5642,10789.0
2024-06-14 14:35:00,187.56,187.69,187.52,187.54,6633.0,181.5933,181.7191,181.5545,181.5739,6633.0
2024-06-14 14:40:00,187.56,187.66,187.5,187.56,5784.0,181.5933,181.6901,181.5352,181.5933,5784.0
2024-06-14 14:45:00,187.6,187.75,187.6,187.71,3123.0,181.632,181.7772,181.632,181.7385,3123.0
2024-06-14 14:50:00,187.65,187.65,187.43,187.5,3954.0,181.6804,181.6804,181.4674,181.5352,3954.0
2024-06-14 14:55:00,187.5,187.5,187.4,187.4,2900.0,181.5352,181.5352,181.4383,181.4383,2900.0
2024-06-14 15:00:00,187.44,187.44,187.25,187.33,4304.0,181.4771,181.4771,181.2931,181.3706,4304.0
2024-06-14 15:05:00,187.32,187.38,187.28,187.38,1917.0,181.3609,181.419,181.3222,181.419,1917.0
2024-06-14 15:10:00,187.38,187.5,187.32,187.32,2820.0,181.419,181.5352,181.3609,181.3609,2820.0
2024-06-14 15:15:00,187.29,187.63,187.29,187.62,5575.0,181.3318,181.661,181.3318,181.6513,5575.0
2024-06-14 15:20:00,187.58,187.73,187.57,187.73,4767.0,181.6126,181.7578,181.6029,181.7578,4767.0
2024-06-14 15:25:00,187.69,187.8,187.6,187.8,7729.0,181.7191,181.8256,181.632,181.8256,7729.0
2024-06-14 15:30:00,187.8,187.95,187.36,187.37,11439.0,181.8256,181.9708,181.3996,181.4093,11439.0
2024-06-14 15:35:00,187.39,187.47,187.26,187.42,7781.0,181.4287,181.5061,181.3028,181.4577,7781.0
2024-06-14 15:40:00,187.36,187.51,187.36,187.45,6336.0,181.3996,181.5448,181.3996,181.4868,6336.0
2024-06-14 15:45:00,187.39,187.59,187.19,187.2,13416.0,181.4287,181.6223,181.235,181.2447,13416.0
2024-06-14 15:50:00,187.16,187.25,187.03,187.23,21296.0,181.206,181.2931,181.0801,181.2737,21296.0
2024-06-14 15:55:00,187.24,187.33,186.93,187.03,74480.0,181.2834,181.3706,180.9833,181.0801,74480.0
2024-06-17 09:30:00,186.0,186.27,184.15,185.4,44235.0,180.0829,180.3443,178.2917,179.502,44235.0
2024-06-17 09:35:00,185.5,185.76,184.04,184.14,12567.0,179.5988,179.8505,178.1852,178.282,12567.0
2024-06-17 09:40:00,184.0,184.01,182.88,183.11,22773.0,178.1465,178.1562,177.0621,177.2848,22773.0
2024-06-17 09:45:00,183.06,184.41,183.06,184.31,13572.0,177.2364,178.5435,177.2364,178.4466,13572.0
2024-06-17 09:50:00,184.16,184.65,184.12,184.53,15017.0,178.3014,178.7758,178.2627,178.6596,15017.0
2024-06-17 09:55:00,184.64,185.39,184.62,184.89,16878.0,178.7661,179.4923,178.7468,179.0082,16878.0
2024-06-17 10:00:00,184.89,185.37,184.76,185.2,13133.0,179.0082,179.4729,178.8823,179.3083,13133.0
2024-06-17 10:05:00,185.21,185.52,184.96,185.0,19666.0,179.318,179.6181,179.076,179.1147,19666.0
2024-06-17 10:10:00,185.03,185.03,183.58,183.64,22553.0,179.1437,179.1437,177.7399,177.798,22553.0
2024-06-17 10:15:00,183.74,184.97,183.44,184.55,29864.0,177.8948,179.0856,177.6043,178.679,29864.0
2024-06-17 10:20:00,184.44,184.47,183.89,183.92,7519.0,178.5725,178.6016,178.04,178.069,7519.0
2024-06-17 10:25:00,184.09,184.24,183.74,183.74,12023.0,178.2336,178.3789,177.8948,177.8948,12023.0
2024-06-17 10:30:00,183.74,183.92,183.71,183.84,14434.0,177.8948,178.069,177.8657,177.9916,14434.0
2024-06-17 10:35:00,183.74,183.74,183.43,183.5,15747.0,177.8948,177.8948,177.5946,177.6624,15747.0
2024-06-17 10:40:00,183.5,184.03,183.49,183.85,7675.0,177.6624,178.1755,177.6527,178.0013,7675.0
2024-06-17 10:45:00,183.75,183.85,183.55,183.78,6505.0,177.9045,178.0013,177.7108,177.9335,6505.0
2024-06-17 10:50:00,183.74,184.05,183.63,183.93,3449.0,177.8948,178.1949,177.7883,178.0787,3449.0
2024-06-17 10:55:00,183.78,183.98,183.76,183.96,5055.0,177.9335,178.1271,177.9141,178.1078,5055.0
2024-06-17 11:00:00,184.04,184.17,183.43,183.58,19784.0,178.1852,178.3111,177.5946,177.7399,19784.0
2024-06-17 11:05:00,183.57,183.65,183.34,183.43,5888.0,177.7302,177.8076,177.5075,177.5946,5888.0
2024-06-17 11:10:00,183.44,183.47,183.3,183.36,4096.0,177.6043,177.6334,177.4688,177.5269,4096.0
2024-06-17 11:15:00,183.35,183.41,183.14,183.2,6311.0,177.5172,177.5753,177.3139,177.372,6311.0
2024-06-17 11:20:00,183.3,183.3,183.13,183.16,5742.0,177.4688,177.4688,177.3042,177.3332,5742.0
2024-06-17 11:25:00,183.16,183.57,183.05,183.57,9020.0,177.3332,177.7302,177.2267,177.7302,9020.0
2024-06-17 11:30:00,183.52,183.83,183.5,183.8,9368.0,177.6818,177.9819,177.6624,177.9529,9368.0
2024-06-17 11:35:00,183.89,183.94,183.59,183.6,3713.0,178.04,178.0884,177.7495,177.7592,3713.0
2024-06-17 11:40:00,183.66,183.8,183.58,183.75,4665.0,177.8173,177.9529,177.7399,177.9045,4665.0
2024-06-17 11:45:00,183.71,183.83,183.48,183.53,4658.0,177.8657,177.9819,177.643,177.6915,4658.0
2024-06-17 11:50:00,183.52,183.58,183.46,183.56,3761.0,177.6818,177.7399,177.6237,177.7205,3761.0
2024-06-17 11:55:00,183.49,183.72,183.41,183.67,3166.0,177.6527,177.8754,177.5753,177.827,3166.0
2024-06-17 12:00:00,183.67,184.01,183.66,183.91,6180.0,177.827,178.1562,177.8173,178.0594,6180.0
2024-06-17 12:05:00,183.98,184.15,183.94,184.15,4343.0,178.1271,178.2917,178.0884,178.2917,4343.0
2024-06-17 12:10:00,184.16,184.21,183.98,184.0,4707.0,178.3014,178.3498,178.1271,178.1465,4707.0
2024-06-17 12:15:00,183.97,184.04,183.84,183.92,3220.0,178.1175,178.1852,177.9916,178.069,3220.0
2024-06-17 12:20:00,183.87,184.11,183.86,184.06,2513.0,178.0206,178.253,178.011,178.2046,2513.0
2024-06-17 12:25:00,184.12,184.24,184.01,184.09,4343.0,178.2627,178.3789,178.1562,178.2336,4343.0
2024-06-17 12:30:00,184.09,184.11,183.95,184.11,6002.0,178.2336,178.253,178.0981,178.253,6002.0
2024-06-17 12:35:00,184.11,184.13,183.99,184.0,3169.0,178.253,178.2724,178.1368,178.1465,3169.0
2024-06-17 12:40:00,183.97,184.12,183.97,184.02,5639.0,178.1175,178.2627,178.1175,178.1659,5639.0
2024-06-17 12:45:00,184.02,184.12,183.99,184.09,2874.0,178.1659,178.2627,178.1368,178.2336,2874.0
2024-06-17 12:50:00,184.15,184.53,184.15,184.53,4819.0,178.2917,178.6596,178.2917,178.6596,4819.0
2024-06-17 12:55:00,184.45,184.5,184.36,184.46,2766.0,178.5822,178.6306,178.4951,178.5919,2766.0
2024-06-17 13:00:00,184.38,184.4,184.2,184.24,1882.0,178.5144,178.5338,178.3401,178.3789,1882.0
2024-06-17 13:05:00,184.24,184.4,184.07,184.39,9697.0,178.3789,178.5338,178.2143,178.5241,9697.0
2024-06-17 13:10:00,184.32,184.32,184.18,184.23,6796.0,178.4563,178.4563,178.3208,178.3692,6796.0
2024-06-17 13:15:00,184.19,184.34,184.18,184.26,3885.0,178.3305,178.4757,178.3208,178.3982,3885.0
2024-06-17 13:20:00,184.26,184.34,184.08,184.21,6097.0,178.3982,178.4757,178.224,178.3498,6097.0
2024-06-17 13:25:00,184.24,184.25,184.2,184.25,500.0,178.3789,178.3886,178.3401,178.3886,500.0
2024-06-17 13:30:00,184.25,184.36,184.07,184.1,4418.0,178.3886,178.4951,178.2143,178.2433,4418.0
2024-06-17 13:35:00,184.11,184.12,183.95,183.96,2765.0,178.253,178.2627,178.0981,178.1078,2765.0
2024-06-17 13:40:00,183.91,183.91,183.5,183.57,5190.0,178.0594,178.0594,177.6624,177.7302,5190.0
2024-06-17 13:45:00,183.5,183.68,183.42,183.56,8009.0,177.6624,177.8367,177.585,177.7205,8009.0
2024-06-17 13:50:00,183.56,183.72,183.47,183.52,5893.0,177.7205,177.8754,177.6334,177.6818,5893.0
2024-06-17 13:55:00,183.55,183.66,183.52,183.66,6141.0,177.7108,177.8173,177.6818,177.8173,6141.0
2024-06-17 14:00:00,183.61,183.82,183.59,183.73,7598.0,177.7689,177.9722,177.7495,177.8851,7598.0
2024-06-17 14:05:00,183.74,183.82,183.69,183.74,4377.0,177.8948,177.9722,177.8464,177.8948,4377.0
2024-06-17 14:10:00,183.74,183.89,183.68,183.68,6656.0,177.8948,178.04,177.8367,177.8367,6656.0
2024-06-17 14:15:00,183.7,183.92,183.69,183.7,7540.0,177.856,178.069,177.8464,177.856,7540.0
2024-06-17 14:20:00,183.7,183.7,183.55,183.59,7695.0,177.856,177.856,177.7108,177.7495,7695.0
2024-06-17 14:25:00,183.55,183.85,183.55,183.72,7770.0,177.7108,178.0013,177.7108,177.8754,7770.0
2024-06-17 14:30:00,183.71,183.71,183.48,183.53,3396.0,177.8657,177.8657,177.643,177.6915,3396.0
2024-06-17 14:35:00,183.53,183.54,183.31,183.37,4452.0,177.6915,177.7011,177.4785,177.5365,4452.0
2024-06-17 14:40:00,183.43,183.46,183.26,183.37,14151.0,177.5946,177.6237,177.43,177.5365,14151.0
2024-06-17 14:45:00,183.35,183.37,183.09,183.33,10669.0,177.5172,177.5365,177.2655,177.4978,10669.0
2024-06-17 14:50:00,183.4,183.46,183.3,183.3,5506.0,177.5656,177.6237,177.4688,177.4688,5506.0
2024-06-17 14:55:00,183.3,183.34,183.05,183.05,7587.0,177.4688,177.5075,177.2267,177.2267,7587.0
2024-06-17 15:00:00,183.05,183.15,183.01,183.14,8422.0,177.2267,177.3235,177.188,177.3139,8422.0
2024-06-17 15:05:00,183.14,183.27,183.09,183.23,6267.0,177.3139,177.4397,177.2655,177.401,6267.0
2024-06-17 15:10:00,183.25,183.76,183.25,183.53,7306.0,177.4204,177.9141,177.4204,177.6915,7306.0
2024-06-17 15:15:00,183.49,183.63,183.42,183.5,10011.0,177.6527,177.7883,177.585,177.6624,10011.0
2024-06-17 15:20:00,183.51,183.52,183.1,183.15,10189.0,177.6721,177.6818,177.2751,177.3235,10189.0
2024-06-17 15:25:00,183.18,183.33,183.05,183.05,24934.0,177.3526,177.4978,177.2267,177.2267,24934.0
2024-06-17 15:30:00,183.09,183.09,182.91,182.93,30608.0,177.2655,177.2655,177.0912,177.1105,30608.0
2024-06-17 15:35:00,182.94,182.96,182.61,182.63,18327.0,177.1202,177.1396,176.8007,176.8201,18327.0
2024-06-17 15:40:00,182.64,182.77,182.45,182.54,18717.0,176.8298,176.9556,176.6458,176.7329,18717.0
2024-06-17 15:45:00,182.55,182.69,182.45,182.62,19843.0,176.7426,176.8782,176.6458,176.8104,19843.0
2024-06-17 15:50:00,182.64,182.73,182.42,182.44,30642.0,176.8298,176.9169,176.6168,176.6361,30642.0
2024-06-17 15:55:00,182.45,183.08,182.33,183.05,119405.0,176.6458,177.2558,176.5296,177.2267,119405.0
2024-06-18 09:30:00,183.1,184.5,182.78,184.33,30608.0,177.2751,178.6306,176.9653,178.466,30608.0
2024-06-18 09:35:00,184.23,184.39,183.16,183.61,16049.0,178.3692,178.5241,177.3332,177.7689,16049.0
2024-06-18 09:40:00,183.87,184.7,183.7,184.15,11197.0,178.0206,178.8242,177.856,178.2917,11197.0
2024-06-18 09:45:00,183.89,184.34,183.89,184.34,3772.0,178.04,178.4757,178.04,178.4757,3772.0
2024-06-18 09:50:00,184.61,184.61,184.16,184.25,4237.0,178.7371,178.7371,178.3014,178.3886,4237.0
2024-06-18 09:55:00,184.22,184.37,183.6,183.68,6105.0,178.3595,178.5047,177.7592,177.8367,6105.0
2024-06-18 10:00:00,183.62,184.18,183.55,183.83,14731.0,177.7786,178.3208,177.7108,177.9819,14731.0
2024-06-18 10:05:00,183.7,183.74,183.34,183.34,3763.0,177.856,177.8948,177.5075,177.5075,3763.0
2024-06-18 10:10:00,183.19,183.25,182.78,182.99,8060.0,177.3623,177.4204,176.9653,177.1686,8060.0
2024-06-18 10:15:00,182.78,182.91,182.58,182.91,4957.0,176.9653,177.0912,176.7717,177.0912,4957.0
2024-06-18 10:20:00,182.78,182.88,182.61,182.73,6678.0,176.9653,177.0621,176.8007,176.9169,6678.0
2024-06-18 10:25:00,182.81,182.81,182.3,182.35,13463.0,176.9944,176.9944,176.5006,176.549,13463.0
2024-06-18 10:30:00,182.34,182.6,182.25,182.51,9797.0,176.5393,176.791,176.4522,176.7039,9797.0
2024-06-18 10:35:00,182.39,182.56,182.27,182.34,5775.0,176.5877,176.7523,176.4715,176.5393,5775.0
2024-06-18 10:40:00,182.4,182.49,182.33,182.39,6078.0,176.5974,176.6845,176.5296,176.5877,6078.0
2024-06-18 10:45:00,182.41,182.58,182.3,182.36,8341.0,176.6071,176.7717,176.5006,176.5587,8341.0
2024-06-18 10:50:00,182.27,182.27,181.41,181.87,29232.0,176.4715,176.4715,175.6389,176.0843,29232.0
2024-06-18 10:55:00,181.91,182.11,181.72,182.02,2307.0,176.123,176.3166,175.939,176.2295,2307.0
2024-06-18 11:00:00,182.07,182.08,181.71,181.72,8137.0,176.2779,176.2876,175.9294,175.939,8137.0
2024-06-18 11:05:00,181.67,182.5,181.62,182.5,13888.0,175.8906,176.6942,175.8422,176.6942,13888.0
2024-06-18 11:10:00,182.52,182.52,182.27,182.49,5534.0,176.7136,176.7136,176.4715,176.6845,5534.0
2024-06-18 11:15:00,182.45,182.47,182.28,182.45,5483.0,176.6458,176.6652,176.4812,176.6458,5483.0
2024-06-18 11:20:00,182.36,182.46,182.24,182.24,5104.0,176.5587,176.6555,176.4425,176.4425,5104.0
2024-06-18 11:25:00,182.31,182.32,182.19,182.27,2203.0,176.5103,176.5199,176.3941,176.4715,2203.0
2024-06-18 11:30:00,182.19,182.5,182.08,182.49,10068.0,176.3941,176.6942,176.2876,176.6845,10068.0
2024-06-18 11:35:00,182.52,182.61,182.31,182.45,4187.0,176.7136,176.8007,176.5103,176.6458,4187.0
2024-06-18 11:40:00,182.3,182.4,182.19,182.31,8344.0,176.5006,176.5974,176.3941,176.5103,8344.0
2024-06-18 11:45:00,182.26,182.3,182.11,182.19,4731.0,176.4619,176.5006,176.3166,176.3941,4731.0
2024-06-18 11:50:00,182.2,182.21,182.0,182.11,12448.0,176.4038,176.4134,176.2101,176.3166,12448.0
2024-06-18 11:55:00,182.02,182.2,181.93,181.94,12018.0,176.2295,176.4038,176.1424,176.152,12018.0
2024-06-18 12:00:00,181.93,182.0,181.84,181.92,8845.0,176.1424,176.2101,176.0552,176.1327,8845.0
2024-06-18 12:05:00,181.94,182.09,181.84,181.95,7913.0,176.152,176.2973,176.0552,176.1617,7913.0
2024-06-18 12:10:00,181.92,181.94,181.76,181.83,7008.0,176.1327,176.152,175.9778,176.0455,7008.0
2024-06-18 12:15:00,181.86,181.87,181.69,181.69,8201.0,176.0746,176.0843,175.91,175.91,8201.0
2024-06-18 12:20:00,181.7,181.83,181.65,181.74,8902.0,175.9197,176.0455,175.8713,175.9584,8902.0
2024-06-18 12:25:00,181.71,181.86,181.69,181.69,7731.0,175.9294,176.0746,175.91,175.91,7731.0
2024-06-18 12:30:00,181.68,181.77,181.58,181.64,6962.0,175.9003,175.9874,175.8035,175.8616,6962.0
2024-06-18 12:35:00,181.66,181.71,181.41,181.41,7665.0,175.8809,175.9294,175.6389,175.6389,7665.0
2024-06-18 12:40:00,181.4,181.54,181.4,181.48,12017.0,175.6292,175.7648,175.6292,175.7067,12017.0
2024-06-18 12:45:00,181.45,181.48,181.34,181.34,4278.0,175.6776,175.7067,175.5711,175.5711,4278.0
2024-06-18 12:50:00,181.46,181.68,181.38,181.44,12406.0,175.6873,175.9003,175.6099,175.6679,12406.0
2024-06-18 12:55:00,181.54,181.55,181.43,181.46,4746.0,175.7648,175.7744,175.6583,175.6873,4746.0
2024-06-18 13:00:00,181.56,182.0,181.51,181.91,8493.0,175.7841,176.2101,175.7357,176.123,8493.0
2024-06-18 13:05:00,182.0,182.16,181.84,182.16,10013.0,176.2101,176.365,176.0552,176.365,10013.0
2024-06-18 13:10:00,182.19,182.24,182.1,182.21,4127.0,176.3941,176.4425,176.3069,176.4134,4127.0
2024-06-18 13:15:00,182.23,182.25,182.12,182.22,7391.0,176.4328,176.4522,176.3263,176.4231,7391.0
2024-06-18 13:20:00,182.24,182.53,182.22,182.53,10880.0,176.4425,176.7233,176.4231,176.7233,10880.0
2024-06-18 13:25:00,182.49,182.51,182.18,182.24,9156.0,176.6845,176.7039,176.3844,176.4425,9156.0
2024-06-18 13:30:00,182.18,182.29,182.14,182.25,4679.0,176.3844,176.4909,176.3457,176.4522,4679.0
2024-06-18 13:35:00,182.25,182.6,182.24,182.5,4971.0,176.4522,176.791,176.4425,176.6942,4971.0
2024-06-18 13:40:00,182.53,182.69,182.52,182.69,2333.0,176.7233,176.8782,176.7136,176.8782,2333.0
2024-06-18 13:45:00,182.67,182.76,182.63,182.74,12935.0,176.8588,176.946,176.8201,176.9266,12935.0
2024-06-18 13:50:00,182.69,182.87,182.63,182.84,16543.0,176.8782,177.0525,176.8201,177.0234,16543.0
2024-06-18 13:55:00,182.92,183.23,182.92,183.17,7491.0,177.1009,177.401,177.1009,177.3429,7491.0
2024-06-18 14:00:00,183.19,183.2,183.01,183.1,4438.0,177.3623,177.372,177.188,177.2751,4438.0
2024-06-18 14:05:00,183.12,183.28,183.11,183.27,4364.0,177.2945,177.4494,177.2848,177.4397,4364.0
2024-06-18 14:10:00,183.25,183.29,182.93,182.93,9600.0,177.4204,177.4591,177.1105,177.1105,9600.0
2024-06-18 14:15:00,182.88,182.94,182.83,182.93,7064.0,177.0621,177.1202,177.0137,177.1105,7064.0
2024-06-18 14:20:00,182.83,183.03,182.8,183.02,4160.0,177.0137,177.2074,176.9847,177.1977,4160.0
2024-06-18 14:25:00,182.96,182.99,182.75,182.9,14087.0,177.1396,177.1686,176.9363,177.0815,14087.0
2024-06-18 14:30:00,182.9,183.02,182.85,182.85,6900.0,177.0815,177.1977,177.0331,177.0331,6900.0
2024-06-18 14:35:00,182.82,182.88,182.63,182.73,7940.0,177.004,177.0621,176.8201,176.9169,7940.0
2024-06-18 14:40:00,182.73,182.8,182.68,182.68,5645.0,176.9169,176.9847,176.8685,176.8685,5645.0
2024-06-18 14:45:00,182.76,183.0,182.76,182.87,15721.0,176.946,177.1783,176.946,177.0525,15721.0
2024-06-18 14:50:00,182.83,183.09,182.83,183.03,8642.0,177.0137,177.2655,177.0137,177.2074,8642.0
2024-06-18 14:55:00,183.02,183.08,182.97,183.01,13644.0,177.1977,177.2558,177.1493,177.188,13644.0
2024-06-18 15:00:00,183.0,183.03,182.8,182.86,6516.0,177.1783,177.2074,176.9847,177.0428,6516.0
2024-06-18 15:05:00,182.86,182.99,182.8,182.9,26735.0,177.0428,177.1686,176.9847,177.0815,26735.0
2024-06-18 15:10:00,182.9,183.06,182.85,182.96,33241.0,177.0815,177.2364,177.0331,177.1396,33241.0
2024-06-18 15:15:00,182.94,182.94,182.7,182.78,13375.0,177.1202,177.1202,176.8879,176.9653,13375.0
2024-06-18 15:20:00,182.75,182.87,182.75,182.87,8417.0,176.9363,177.0525,176.9363,177.0525,8417.0
2024-06-18 15:25:00,182.83,183.02,182.83,182.87,11590.0,177.0137,177.1977,177.0137,177.0525,11590.0
2024-06-18 15:30:00,182.89,182.95,182.72,182.89,10790.0,177.0718,177.1299,176.9072,177.0718,10790.0
2024-06-18 15:35:00,182.91,183.08,182.86,182.99,20015.0,177.0912,177.2558,177.0428,177.1686,20015.0
2024-06-18 15:40:00,183.0,183.41,183.0,183.31,35699.0,177.1783,177.5753,177.1783,177.4785,35699.0
2024-06-18 15:45:00,183.42,184.02,183.42,183.61,56226.0,177.585,178.1659,177.585,177.7689,56226.0
2024-06-18 15:50:00,183.72,183.74,183.01,183.2,29810.0,177.8754,177.8948,177.188,177.372,29810.0
2024-06-18 15:55:00,183.16,183.18,182.6,182.74,109154.0,177.3332,177.3526,176.791,176.9266,109154.0
2024-06-20 09:30:00,182.74,183.73,182.74,183.43,32749.0,176.9266,177.8851,176.9266,177.5946,32749.0
2024-06-20 09:35:00,183.41,184.2,183.01,183.21,5530.0,177.5753,178.3401,177.188,177.3816,5530.0
2024-06-20 09:40:00,183.33,183.42,183.09,183.15,4921.0,177.4978,177.585,177.2655,177.3235,4921.0
2024-06-20 09:45:00,183.26,183.82,183.25,183.81,5701.0,177.43,177.9722,177.4204,177.9625,5701.0
2024-06-20 09:50:00,183.81,184.45,183.77,184.36,9158.0,177.9625,178.5822,177.9238,178.4951,9158.0
2024-06-20 09:55:00,184.33,184.44,184.01,184.28,4150.0,178.466,178.5725,178.1562,178.4176,4150.0
2024-06-20 10:00:00,184.19,184.4,183.85,183.86,10426.0,178.3305,178.5338,178.0013,178.011,10426.0
2024-06-20 10:05:00,183.82,183.86,183.25,183.28,3767.0,177.9722,178.011,177.4204,177.4494,3767.0
2024-06-20 10:10:00,183.14,183.81,183.14,183.81,6016.0,177.3139,177.9625,177.3139,177.9625,6016.0
2024-06-20 10:15:00,183.97,184.29,183.51,184.07,5415.0,178.1175,178.4273,177.6721,178.2143,5415.0
2024-06-20 10:20:00,184.18,184.28,183.77,183.77,6918.0,178.3208,178.4176,177.9238,177.9238,6918.0
2024-06-20 10:25:00,183.55,183.55,183.33,183.46,4437.0,177.7108,177.7108,177.4978,177.6237,4437.0
2024-06-20 10:30:00,183.46,183.69,183.22,183.22,3050.0,177.6237,177.8464,177.3913,177.3913,3050.0
2024-06-20 10:35:00,183.32,183.32,182.65,182.66,12056.0,177.4881,177.4881,176.8395,176.8491,12056.0
2024-06-20 10:40:00,182.74,182.85,182.51,182.85,5472.0,176.9266,177.0331,176.7039,177.0331,5472.0
2024-06-20 10:45:00,182.84,183.6,182.83,183.6,5629.0,177.0234,177.7592,177.0137,177.7592,5629.0
2024-06-20 10:50:00,183.58,183.95,183.51,183.64,6743.0,177.7399,178.0981,177.6721,177.798,6743.0
2024-06-20 10:55:00,183.43,183.72,183.27,183.3,9666.0,177.5946,177.8754,177.4397,177.4688,9666.0
2024-06-20 11:00:00,183.41,183.6,183.34,183.58,2134.0,177.5753,177.7592,177.5075,177.7399,2134.0
2024-06-20 11:05:00,183.62,183.62,183.41,183.48,2800.0,177.7786,177.7786,177.5753,177.643,2800.0
2024-06-20 11:10:00,183.51,183.66,183.43,183.65,1976.0,177.6721,177.8173,177.5946,177.8076,1976.0
2024-06-20 11:15:00,183.59,183.6,183.29,183.32,3922.0,177.7495,177.7592,177.4591,177.4881,3922.0
2024-06-20 11:20:00,183.25,183.37,182.92,182.99,7141.0,177.4204,177.5365,177.1009,177.1686,7141.0
2024-06-20 11:25:00,182.97,182.99,182.81,182.81,4864.0,177.1493,177.1686,176.9944,176.9944,4864.0
2024-06-20 11:30:00,182.77,182.88,182.68,182.79,2579.0,176.9556,177.0621,176.8685,176.975,2579.0
2024-06-20 11:35:00,182.78,182.86,182.54,182.54,3790.0,176.9653,177.0428,176.7329,176.7329,3790.0
2024-06-20 11:40:00,182.55,182.79,182.53,182.6,3495.0,176.7426,176.975,176.7233,176.791,3495.0
2024-06-20 11:45:00,182.66,182.69,182.56,182.69,4035.0,176.8491,176.8782,176.7523,176.8782,4035.0
2024-06-20 11:50:00,182.72,182.77,182.52,182.61,7493.0,176.9072,176.9556,176.7136,176.8007,7493.0
2024-06-20 11:55:00,182.53,182.7,182.52,182.57,2620.0,176.7233,176.8879,176.7136,176.762,2620.0
2024-06-20 12:00:00,182.62,182.62,182.41,182.61,3920.0,176.8104,176.8104,176.6071,176.8007,3920.0
2024-06-20 12:05:00,182.46,182.51,182.32,182.32,4776.0,176.6555,176.7039,176.5199,176.5199,4776.0
2024-06-20 12:10:00,182.35,182.63,182.35,182.54,2634.0,176.549,176.8201,176.549,176.7329,2634.0
2024-06-20 12:15:00,182.54,182.62,182.32,182.4,3117.0,176.7329,176.8104,176.5199,176.5974,3117.0
2024-06-20 12:20:00,182.32,182.6,182.13,182.13,7910.0,176.5199,176.791,176.336,176.336,7910.0
2024-06-20 12:25:00,182.15,182.44,182.08,182.44,4415.0,176.3554,176.6361,176.2876,176.6361,4415.0
2024-06-20 12:30:00,182.4,182.5,182.14,182.33,2804.0,176.5974,176.6942,176.3457,176.5296,2804.0
2024-06-20 12:35:00,182.33,182.42,182.24,182.24,2206.0,176.5296,176.6168,176.4425,176.4425,2206.0
2024-06-20 12:40:00,182.24,182.29,182.05,182.27,7254.0,176.4425,176.4909,176.2585,176.4715,7254.0
2024-06-20 12:45:00,182.42,182.46,182.27,182.36,3896.0,176.6168,176.6555,176.4715,176.5587,3896.0
2024-06-20 12:50:00,182.34,182.46,182.29,182.4,3951.0,176.5393,176.6555,176.4909,176.5974,3951.0
2024-06-20 12:55:00,182.44,182.68,182.43,182.54,2336.0,176.6361,176.8685,176.6264,176.7329,2336.0
2024-06-20 13:00:00,182.5,182.66,182.41,182.66,2612.0,176.6942,176.8491,176.6071,176.8491,2612.0
2024-06-20 13:05:00,182.58,182.75,182.47,182.47,2240.0,176.7717,176.9363,176.6652,176.6652,2240.0
2024-06-20 13:10:00,182.51,182.56,182.43,182.43,1844.0,176.7039,176.7523,176.6264,176.6264,1844.0
2024-06-20 13:15:00,182.43,182.63,182.43,182.63,1264.0,176.6264,176.8201,176.6264,176.8201,1264.0
2024-06-20 13:20:00,182.52,182.57,182.43,182.49,3202.0,176.7136,176.762,176.6264,176.6845,3202.0
2024-06-20 13:25:00,182.42,182.44,182.31,182.35,3111.0,176.6168,176.6361,176.5103,176.549,3111.0
2024-06-20 13:30:00,182.41,182.49,182.37,182.43,2792.0,176.6071,176.6845,176.5684,176.6264,2792.0
2024-06-20 13:35:00,182.35,182.59,182.35,182.59,5644.0,176.549,176.7814,176.549,176.7814,5644.0
2024-06-20 13:40:00,182.67,182.74,182.58,182.64,1746.0,176.8588,176.9266,176.7717,176.8298,1746.0
2024-06-20 13:45:00,182.57,182.63,182.49,182.51,2945.0,176.762,176.8201,176.6845,176.7039,2945.0
2024-06-20 13:50:00,182.53,182.62,182.46,182.62,3096.0,176.7233,176.8104,176.6555,176.8104,3096.0
2024-06-20 13:55:00,182.54,182.59,182.52,182.59,668.0,176.7329,176.7814,176.7136,176.7814,668.0
2024-06-20 14:00:00,182.52,182.63,182.47,182.59,2371.0,176.7136,176.8201,176.6652,176.7814,2371.0
2024-06-20 14:05:00,182.55,182.59,182.47,182.53,2039.0,176.7426,176.7814,176.6652,176.7233,2039.0
2024-06-20 14:10:00,182.46,182.52,182.43,182.46,2942.0,176.6555,176.7136,176.6264,176.6555,2942.0
2024-06-20 14:15:00,182.45,182.52,182.44,182.5,1303.0,176.6458,176.7136,176.6361,176.6942,1303.0
2024-06-20 14:20:00,182.43,182.65,182.37,182.65,5023.0,176.6264,176.8395,176.5684,176.8395,5023.0
2024-06-20 14:25:00,182.65,182.7,182.57,182.63,2211.0,176.8395,176.8879,176.762,176.8201,2211.0
2024-06-20 14:30:00,182.66,182.66,182.34,182.34,4497.0,176.8491,176.8491,176.5393,176.5393,4497.0
2024-06-20 14:35:00,182.41,182.49,182.31,182.4,3903.0,176.6071,176.6845,176.5103,176.5974,3903.0
2024-06-20 14:40:00,182.47,182.52,182.35,182.42,5276.0,176.6652,176.7136,176.549,176.6168,5276.0
2024-06-20 14:45:00,182.41,182.59,182.34,182.52,3794.0,176.6071,176.7814,176.5393,176.7136,3794.0
2024-06-20 14:50:00,182.47,182.59,182.41,182.5,3981.0,176.6652,176.7814,176.6071,176.6942,3981.0
2024-06-20 14:55:00,182.5,182.69,182.41,182.6,16347.0,176.6942,176.8782,176.6071,176.791,16347.0
2024-06-20 15:00:00,182.62,182.68,182.09,182.22,5108.0,176.8104,176.8685,176.2973,176.4231,5108.0
2024-06-20 15:05:00,182.16,182.31,182.12,182.28,5145.0,176.365,176.5103,176.3263,176.4812,5145.0
2024-06-20 15:10:00,182.28,182.4,182.23,182.28,12193.0,176.4812,176.5974,176.4328,176.4812,12193.0
2024-06-20 15:15:00,182.28,182.43,182.22,182.38,3352.0,176.4812,176.6264,176.4231,176.578,3352.0
2024-06-20 15:20:00,182.33,182.33,182.21,182.23,2703.0,176.5296,176.5296,176.4134,176.4328,2703.0
2024-06-20 15:25:00,182.27,182.28,182.15,182.2,3529.0,176.4715,176.4812,176.3554,176.4038,3529.0
2024-06-20 15:30:00,182.2,182.2,181.9,181.9,22900.0,176.4038,176.4038,176.1133,176.1133,22900.0
2024-06-20 15:35:00,181.95,181.95,181.79,181.86,13584.0,176.1617,176.1617,176.0068,176.0746,13584.0
2024-06-20 15:40:00,181.92,181.93,181.52,181.53,9420.0,176.1327,176.1424,175.7454,175.7551,9420.0
2024-06-20 15:45:00,181.55,181.67,181.48,181.58,17636.0,175.7744,175.8906,175.7067,175.8035,17636.0
2024-06-20 15:50:00,181.54,181.96,181.5,181.96,23858.0,175.7648,176.1714,175.726,176.1714,23858.0
2024-06-20 15:55:00,181.95,182.18,181.67,182.0,100088.0,176.1617,176.3844,175.8906,176.2101,100088.0
2024-06-21 09:30:00,182.48,182.78,182.09,182.3,166654.0,176.6749,176.9653,176.2973,176.5006,166654.0
2024-06-21 09:35:00,182.42,183.67,182.32,183.5,9087.0,176.6168,177.827,176.5199,177.6624,9087.0
2024-06-21 09:40:00,183.35,183.57,182.76,183.22,14430.0,177.5172,177.7302,176.946,177.3913,14430.0
2024-06-21 09:45:00,183.2,183.79,182.99,183.76,23083.0,177.372,177.9432,177.1686,177.9141,23083.0
2024-06-21 09:50:00,183.81,184.06,183.33,183.34,17412.0,177.9625,178.2046,177.4978,177.5075,17412.0
2024-06-21 09:55:00,183.44,183.64,183.05,183.16,7114.0,177.6043,177.798,177.2267,177.3332,7114.0
2024-06-21 10:00:00,183.12,183.34,182.84,182.95,13103.0,177.2945,177.5075,177.0234,177.1299,13103.0
2024-06-21 10:05:00,183.0,183.51,182.96,183.37,15378.0,177.1783,177.6721,177.1396,177.5365,15378.0
2024-06-21 10:10:00,183.37,183.93,183.3,183.54,11331.0,177.5365,178.0787,177.4688,177.7011,11331.0
2024-06-21 10:15:00,183.32,183.41,183.03,183.18,5083.0,177.4881,177.5753,177.2074,177.3526,5083.0
2024-06-21 10:20:00,183.11,183.12,182.93,183.12,2657.0,177.2848,177.2945,177.1105,177.2945,2657.0
2024-06-21 10:25:00,183.12,183.39,183.11,183.19,7248.0,177.2945,177.5559,177.2848,177.3623,7248.0
2024-06-21 10:30:00,183.11,183.37,183.08,183.36,6049.0,177.2848,177.5365,177.2558,177.5269,6049.0
2024-06-21 10:35:00,183.38,183.6,183.0,183.06,4767.0,177.5462,177.7592,177.1783,177.2364,4767.0
2024-06-21 10:40:00,183.07,183.22,182.73,182.73,4160.0,177.2461,177.3913,176.9169,176.9169,4160.0
2024-06-21 10:45:00,182.73,182.74,182.3,182.37,4456.0,176.9169,176.9266,176.5006,176.5684,4456.0
2024-06-21 10:50:00,182.39,183.07,182.39,182.95,2991.0,176.5877,177.2461,176.5877,177.1299,2991.0
2024-06-21 10:55:00,183.02,183.02,182.77,182.82,3126.0,177.1977,177.1977,176.9556,177.004,3126.0
2024-06-21 11:00:00,182.74,182.89,182.57,182.57,3378.0,176.9266,177.0718,176.762,176.762,3378.0
2024-06-21 11:05:00,182.5,182.54,182.38,182.53,3118.0,176.6942,176.7329,176.578,176.7233,3118.0
2024-06-21 11:10:00,182.53,182.54,182.36,182.42,4273.0,176.7233,176.7329,176.5587,176.6168,4273.0
2024-06-21 11:15:00,182.47,182.72,182.43,182.43,6325.0,176.6652,176.9072,176.6264,176.6264,6325.0
2024-06-21 11:20:00,182.41,182.44,182.28,182.38,2583.0,176.6071,176.6361,176.4812,176.578,2583.0
2024-06-21 11:25:00,182.3,182.44,182.11,182.12,4254.0,176.5006,176.6361,176.3166,176.3263,4254.0
2024-06-21 11:30:00,182.09,182.44,181.94,182.28,6891.0,176.2973,176.6361,176.152,176.4812,6891.0
2024-06-21 11:35:00,182.32,182.33,182.22,182.25,1955.0,176.5199,176.5296,176.4231,176.4522,1955.0
2024-06-21 11:40:00,182.24,182.24,181.81,181.87,4572.0,176.4425,176.4425,176.0262,176.0843,4572.0
2024-06-21 11:45:00,181.92,182.07,181.82,182.01,7923.0,176.1327,176.2779,176.0359,176.2198,7923.0
2024-06-21 11:50:00,182.0,182.09,181.89,181.98,3761.0,176.2101,176.2973,176.1036,176.1908,3761.0
2024-06-21 11:55:00,181.96,181.98,181.75,181.87,7879.0,176.1714,176.1908,175.9681,176.0843,7879.0
2024-06-21 12:00:00,181.87,182.02,181.77,181.83,10787.0,176.0843,176.2295,175.9874,176.0455,10787.0
2024-06-21 12:05:00,181.83,181.94,181.75,181.84,8388.0,176.0455,176.152,175.9681,176.0552,8388.0
2024-06-21 12:10:00,181.87,182.22,181.78,182.19,36374.0,176.0843,176.4231,175.9971,176.3941,36374.0
2024-06-21 12:15:00,182.2,182.2,181.92,181.92,7101.0,176.4038,176.4038,176.1327,176.1327,7101.0
2024-06-21 12:20:00,181.88,181.99,181.84,181.89,4241.0,176.0939,176.2004,176.0552,176.1036,4241.0
2024-06-21 12:25:00,181.93,181.94,181.83,181.86,2512.0,176.1424,176.152,176.0455,176.0746,2512.0
2024-06-21 12:30:00,181.86,181.86,181.71,181.73,5554.0,176.0746,176.0746,175.9294,175.9487,5554.0
2024-06-21 12:35:00,181.74,181.87,181.72,181.84,2826.0,175.9584,176.0843,175.939,176.0552,2826.0
2024-06-21 12:40:00,181.85,181.93,181.73,181.93,1360.0,176.0649,176.1424,175.9487,176.1424,1360.0
2024-06-21 12:45:00,181.88,182.04,181.8,182.0,4330.0,176.0939,176.2489,176.0165,176.2101,4330.0
2024-06-21 12:50:00,181.97,182.07,181.93,182.03,5030.0,176.1811,176.2779,176.1424,176.2392,5030.0
2024-06-21 12:55:00,182.03,182.03,181.94,182.01,1278.0,176.2392,176.2392,176.152,176.2198,1278.0
2024-06-21 13:00:00,181.92,181.99,181.9,181.93,3661.0,176.1327,176.2004,176.1133,176.1424,3661.0
2024-06-21 13:05:00,181.9,181.9,181.69,181.73,6327.0,176.1133,176.1133,175.91,175.9487,6327.0
2024-06-21 13:10:00,181.75,181.9,181.75,181.88,4013.0,175.9681,176.1133,175.9681,176.0939,4013.0
2024-06-21 13:15:00,181.85,181.87,181.82,181.85,1320.0,176.0649,176.0843,176.0359,176.0649,1320.0
2024-06-21 13:20:00,181.8,181.86,181.79,181.84,937.0,176.0165,176.0746,176.0068,176.0552,937.0
2024-06-21 13:25:00,181.82,181.84,181.76,181.8,2030.0,176.0359,176.0552,175.9778,176.0165,2030.0
2024-06-21 13:30:00,181.74,181.8,181.65,181.8,4427.0,175.9584,176.0165,175.8713,176.0165,4427.0
2024-06-21 13:35:00,181.81,181.84,181.75,181.75,1091.0,176.0262,176.0552,175.9681,175.9681,1091.0
2024-06-21 13:40:00,181.8,181.98,181.79,181.94,4534.0,176.0165,176.1908,176.0068,176.152,4534.0
2024-06-21 13:45:00,181.94,181.98,181.82,181.96,8196.0,176.152,176.1908,176.0359,176.1714,8196.0
2024-06-21 13:50:00,181.99,182.0,181.94,182.0,3443.0,176.2004,176.2101,176.152,176.2101,3443.0
2024-06-21 13:55:00,182.03,182.16,182.0,182.06,3907.0,176.2392,176.365,176.2101,176.2682,3907.0
2024-06-21 14:00:00,182.09,182.15,182.08,182.08,2662.0,176.2973,176.3554,176.2876,176.2876,2662.0
2024-06-21 14:05:00,182.16,182.26,182.12,182.19,6473.0,176.365,176.4619,176.3263,176.3941,6473.0
2024-06-21 14:10:00,182.26,182.45,182.21,182.21,6436.0,176.4619,176.6458,176.4134,176.4134,6436.0
2024-06-21 14:15:00,182.24,182.33,182.23,182.27,6378.0,176.4425,176.5296,176.4328,176.4715,6378.0
2024-06-21 14:20:00,182.27,182.27,182.01,182.08,7878.0,176.4715,176.4715,176.2198,176.2876,7878.0
2024-06-21 14:25:00,182.08,182.08,181.93,181.93,1470.0,176.2876,176.2876,176.1424,176.1424,1470.0
2024-06-21 14:30:00,181.98,182.14,181.92,181.92,4844.0,176.1908,176.3457,176.1327,176.1327,4844.0
2024-06-21 14:35:00,181.92,182.02,181.87,181.88,4207.0,176.1327,176.2295,176.0843,176.0939,4207.0
2024-06-21 14:40:00,181.84,181.96,181.73,181.88,9578.0,176.0552,176.1714,175.9487,176.0939,9578.0
2024-06-21 14:45:00,181.8,181.91,181.66,181.72,5427.0,176.0165,176.123,175.8809,175.939,5427.0
2024-06-21 14:50:00,181.77,181.82,181.66,181.77,6371.0,175.9874,176.0359,175.8809,175.9874,6371.0
2024-06-21 14:55:00,181.73,181.83,181.66,181.7,5430.0,175.9487,176.0455,175.8809,175.9197,5430.0
2024-06-21 15:00:00,181.66,181.67,181.5,181.52,7290.0,175.8809,175.8906,175.726,175.7454,7290.0
2024-06-21 15:05:00,181.5,181.58,181.44,181.53,7897.0,175.726,175.8035,175.6679,175.7551,7897.0
2024-06-21 15:10:00,181.54,181.56,181.42,181.46,7803.0,175.7648,175.7841,175.6486,175.6873,7803.0
2024-06-21 15:15:00,181.5,181.99,181.49,181.92,13319.0,175.726,176.2004,175.7164,176.1327,13319.0
2024-06-21 15:20:00,181.97,181.97,181.65,181.89,14167.0,176.1811,176.1811,175.8713,176.1036,14167.0
2024-06-21 15:25:00,181.88,182.03,181.86,182.0,9534.0,176.0939,176.2392,176.0746,176.2101,9534.0
2024-06-21 15:30:00,182.0,182.02,181.64,181.64,25101.0,176.2101,176.2295,175.8616,175.8616,25101.0
2024-06-21 15:35:00,181.61,181.8,181.6,181.73,16964.0,175.8325,176.0165,175.8229,175.9487,16964.0
2024-06-21 15:40:00,181.72,181.88,181.59,181.76,19151.0,175.939,176.0939,175.8132,175.9778,19151.0
2024-06-21 15:45:00,181.77,181.79,181.56,181.66,24373.0,175.9874,176.0068,175.7841,175.8809,24373.0
2024-06-21 15:50:00,181.66,182.18,181.65,181.96,31915.0,175.8809,176.3844,175.8713,176.1714,31915.0
2024-06-21 15:55:00,181.95,182.23,181.87,182.05,87757.0,176.1617,176.4328,176.0843,176.2585,87757.0
2024-06-24 09:30:00,182.93,184.7,182.89,184.56,38754.0,177.1105,178.8242,177.0718,178.6887,38754.0
2024-06-24 09:35:00,184.66,186.05,184.65,185.75,47199.0,178.7855,180.1313,178.7758,179.8408,47199.0
2024-06-24 09:40:00,185.88,186.65,185.84,186.39,25556.0,179.9667,180.7122,179.928,180.4605,25556.0
2024-06-24 09:45:00,186.47,187.58,186.37,187.2,23477.0,180.5379,181.6126,180.4411,181.2447,23477.0
2024-06-24 09:50:00,187.4,187.65,187.19,187.62,17520.0,181.4383,181.6804,181.235,181.6513,17520.0
2024-06-24 09:55:00,187.65,188.29,186.81,186.97,23176.0,181.6804,182.3,180.8671,181.022,23176.0
2024-06-24 10:00:00,186.82,187.29,186.5,187.28,34943.0,180.8768,181.3318,180.567,181.3222,34943.0
2024-06-24 10:05:00,187.3,187.78,187.3,187.41,9226.0,181.3415,181.8063,181.3415,181.448,9226.0
2024-06-24 10:10:00,187.61,187.79,187.36,187.58,8502.0,181.6417,181.8159,181.3996,181.6126,8502.0
2024-06-24 10:15:00,187.59,187.71,187.16,187.38,16225.0,181.6223,181.7385,181.206,181.419,16225.0
2024-06-24 10:20:00,187.33,187.47,187.15,187.36,6154.0,181.3706,181.5061,181.1963,181.3996,6154.0
2024-06-24 10:25:00,187.35,187.43,186.97,187.3,9122.0,181.3899,181.4674,181.022,181.3415,9122.0
2024-06-24 10:30:00,187.2,187.27,186.87,186.93,6794.0,181.2447,181.3125,180.9252,180.9833,6794.0
2024-06-24 10:35:00,186.89,187.1,186.69,186.89,5461.0,180.9446,181.1479,180.7509,180.9446,5461.0
2024-06-24 10:40:00,186.91,187.43,186.55,187.31,9610.0,180.9639,181.4674,180.6154,181.3512,9610.0
2024-06-24 10:45:00,187.24,187.65,187.24,187.31,18772.0,181.2834,181.6804,181.2834,181.3512,18772.0
2024-06-24 10:50:00,187.3,187.56,187.05,187.33,23080.0,181.3415,181.5933,181.0995,181.3706,23080.0
2024-06-24 10:55:00,187.34,187.35,186.71,186.88,7909.0,181.3803,181.3899,180.7703,180.9349,7909.0
2024-06-24 11:00:00,186.78,186.9,186.24,186.54,6029.0,180.8381,180.9542,180.3152,180.6057,6029.0
2024-06-24 11:05:00,186.48,186.71,186.48,186.69,2429.0,180.5476,180.7703,180.5476,180.7509,2429.0
2024-06-24 11:10:00,186.55,186.67,186.47,186.48,3224.0,180.6154,180.7316,180.5379,180.5476,3224.0
2024-06-24 11:15:00,186.45,186.45,186.04,186.07,5408.0,180.5186,180.5186,180.1216,180.1507,5408.0
2024-06-24 11:20:00,186.18,186.37,186.05,186.34,4749.0,180.2572,180.4411,180.1313,180.4121,4749.0
2024-06-24 11:25:00,186.29,186.36,186.13,186.21,3275.0,180.3637,180.4314,180.2087,180.2862,3275.0
2024-06-24 11:30:00,186.21,186.44,186.03,186.38,6538.0,180.2862,180.5089,180.1119,180.4508,6538.0
2024-06-24 11:35:00,186.49,186.59,186.25,186.27,6645.0,180.5573,180.6541,180.3249,180.3443,6645.0
2024-06-24 11:40:00,186.26,186.44,186.2,186.44,6116.0,180.3346,180.5089,180.2765,180.5089,6116.0
2024-06-24 11:45:00,186.38,186.67,186.3,186.48,3996.0,180.4508,180.7316,180.3733,180.5476,3996.0
2024-06-24 11:50:00,186.48,186.73,186.45,186.7,3998.0,180.5476,180.7897,180.5186,180.7606,3998.0
2024-06-24 11:55:00,186.62,186.7,186.5,186.7,6227.0,180.6832,180.7606,180.567,180.7606,6227.0
2024-06-24 12:00:00,186.69,186.78,186.59,186.63,5916.0,180.7509,180.8381,180.6541,180.6928,5916.0
2024-06-24 12:05:00,186.64,186.74,186.57,186.73,4181.0,180.7025,180.7993,180.6347,180.7897,4181.0
2024-06-24 12:10:00,186.76,186.93,186.75,186.88,2860.0,180.8187,180.9833,180.809,180.9349,2860.0
2024-06-24 12:15:00,186.85,186.85,186.54,186.55,8175.0,180.9058,180.9058,180.6057,180.6154,8175.0
2024-06-24 12:20:00,186.55,186.71,186.5,186.61,5544.0,180.6154,180.7703,180.567,180.6735,5544.0
2024-06-24 12:25:00,186.74,186.75,186.62,186.69,5654.0,180.7993,180.809,180.6832,180.7509,5654.0
2024-06-24 12:30:00,186.64,186.64,186.3,186.3,5753.0,180.7025,180.7025,180.3733,180.3733,5753.0
2024-06-24 12:35:00,186.3,186.63,186.25,186.56,6165.0,180.3733,180.6928,180.3249,180.6251,6165.0
2024-06-24 12:40:00,186.5,186.55,186.4,186.45,5539.0,180.567,180.6154,180.4702,180.5186,5539.0
2024-06-24 12:45:00,186.52,186.58,186.45,186.49,3531.0,180.5863,180.6444,180.5186,180.5573,3531.0
2024-06-24 12:50:00,186.5,186.5,186.3,186.31,4786.0,180.567,180.567,180.3733,180.383,4786.0
2024-06-24 12:55:00,186.3,186.35,186.24,186.26,3796.0,180.3733,180.4217,180.3152,180.3346,3796.0
2024-06-24 13:00:00,186.26,186.39,186.26,186.32,3120.0,180.3346,180.4605,180.3346,180.3927,3120.0
2024-06-24 13:05:00,186.4,186.46,186.32,186.33,8456.0,180.4702,180.5282,180.3927,180.4024,8456.0
2024-06-24 13:10:00,186.35,186.47,186.3,186.31,4909.0,180.4217,180.5379,180.3733,180.383,4909.0
2024-06-24 13:15:00,186.3,186.45,186.21,186.32,7832.0,180.3733,180.5186,180.2862,180.3927,7832.0
2024-06-24 13:20:00,186.33,186.33,186.1,186.11,4585.0,180.4024,180.4024,180.1797,180.1894,4585.0
2024-06-24 13:25:00,186.11,186.28,186.04,186.25,3000.0,180.1894,180.354,180.1216,180.3249,3000.0
2024-06-24 13:30:00,186.31,186.62,186.31,186.57,2864.0,180.383,180.6832,180.383,180.6347,2864.0
2024-06-24 13:35:00,186.54,186.57,186.51,186.56,1884.0,180.6057,180.6347,180.5767,180.6251,1884.0
2024-06-24 13:40:00,186.56,186.58,186.42,186.5,2454.0,180.6251,180.6444,180.4895,180.567,2454.0
2024-06-24 13:45:00,186.47,186.56,186.42,186.5,2893.0,180.5379,180.6251,180.4895,180.567,2893.0
2024-06-24 13:50:00,186.44,186.59,186.44,186.52,3647.0,180.5089,180.6541,180.5089,180.5863,3647.0
2024-06-24 13:55:00,186.48,186.64,186.14,186.14,6403.0,180.5476,180.7025,180.2184,180.2184,6403.0
2024-06-24 14:00:00,186.09,186.36,186.05,186.33,4088.0,180.17,180.4314,180.1313,180.4024,4088.0
2024-06-24 14:05:00,186.25,186.34,186.19,186.26,2864.0,180.3249,180.4121,180.2668,180.3346,2864.0
2024-06-24 14:10:00,186.32,186.48,186.3,186.37,1909.0,180.3927,180.5476,180.3733,180.4411,1909.0
2024-06-24 14:15:00,186.37,186.58,186.19,186.48,7476.0,180.4411,180.6444,180.2668,180.5476,7476.0
2024-06-24 14:20:00,186.62,187.04,186.62,187.01,5657.0,180.6832,181.0898,180.6832,181.0607,5657.0
2024-06-24 14:25:00,187.08,187.18,186.92,187.14,6303.0,181.1285,181.2253,180.9736,181.1866,6303.0
2024-06-24 14:30:00,187.11,187.4,187.11,187.22,7053.0,181.1576,181.4383,181.1576,181.2641,7053.0
2024-06-24 14:35:00,187.23,187.36,187.1,187.36,6751.0,181.2737,181.3996,181.1479,181.3996,6751.0
2024-06-24 14:40:00,187.31,187.44,187.22,187.26,3668.0,181.3512,181.4771,181.2641,181.3028,3668.0
2024-06-24 14:45:00,187.25,187.26,187.11,187.18,8044.0,181.2931,181.3028,181.1576,181.2253,8044.0
2024-06-24 14:50:00,187.12,187.31,187.12,187.31,4817.0,181.1672,181.3512,181.1672,181.3512,4817.0
2024-06-24 14:55:00,187.28,187.28,187.16,187.2,7712.0,181.3222,181.3222,181.206,181.2447,7712.0
2024-06-24 15:00:00,187.18,187.18,186.91,186.91,4289.0,181.2253,181.2253,180.9639,180.9639,4289.0
2024-06-24 15:05:00,186.94,186.94,186.81,186.85,5184.0,180.993,180.993,180.8671,180.9058,5184.0
2024-06-24 15:10:00,186.94,186.94,186.63,186.63,5182.0,180.993,180.993,180.6928,180.6928,5182.0
2024-06-24 15:15:00,186.6,186.75,186.57,186.72,12071.0,180.6638,180.809,180.6347,180.78,12071.0
2024-06-24 15:20:00,186.73,186.73,186.52,186.53,6455.0,180.7897,180.7897,180.5863,180.596,6455.0
2024-06-24 15:25:00,186.5,186.54,186.41,186.46,8528.0,180.567,180.6057,180.4798,180.5282,8528.0
2024-06-24 15:30:00,186.57,186.89,186.57,186.89,8465.0,180.6347,180.9446,180.6347,180.9446,8465.0
2024-06-24 15:35:00,186.78,186.87,186.68,186.83,9065.0,180.8381,180.9252,180.7412,180.8865,9065.0
2024-06-24 15:40:00,186.8,187.02,186.79,187.02,7148.0,180.8574,181.0704,180.8477,181.0704,7148.0
2024-06-24 15:45:00,187.0,187.28,186.99,187.07,22041.0,181.0511,181.3222,181.0414,181.1188,22041.0
2024-06-24 15:50:00,187.17,187.59,187.16,187.59,19524.0,181.2157,181.6223,181.206,181.6223,19524.0
2024-06-24 15:55:00,187.6,187.61,187.26,187.29,72018.0,181.632,181.6417,181.3028,181.3318,72018.0
2024-06-25 09:30:00,187.81,190.67,187.54,190.27,79155.0,181.8353,184.6043,181.5739,184.217,79155.0
2024-06-25 09:35:00,190.4,191.45,189.59,189.6,33978.0,184.3429,185.3595,183.5587,183.5684,33978.0
2024-06-25 09:40:00,189.68,189.8,188.67,189.06,14823.0,183.6458,183.762,182.6679,183.0455,14823.0
2024-06-25 09:45:00,189.23,189.47,188.87,189.09,9243.0,183.2101,183.4425,182.8616,183.0746,9243.0
2024-06-25 09:50:00,188.89,188.94,187.63,187.74,9246.0,182.8809,182.9294,181.661,181.7675,9246.0
2024-06-25 09:55:00,187.76,187.97,187.1,187.97,14052.0,181.7869,181.9902,181.1479,181.9902,14052.0
2024-06-25 10:00:00,187.96,187.96,187.41,187.62,21842.0,181.9805,181.9805,181.448,181.6513,21842.0
2024-06-25 10:05:00,187.53,187.62,186.92,186.96,18354.0,181.5642,181.6513,180.9736,181.0123,18354.0
2024-06-25 10:10:00,186.99,187.35,186.8,187.08,7850.0,181.0414,181.3899,180.8574,181.1285,7850.0
2024-06-25 10:15:00,187.12,187.55,187.0,187.55,15641.0,181.1672,181.5836,181.0511,181.5836,15641.0
2024-06-25 10:20:00,187.46,187.68,187.11,187.38,10272.0,181.4964,181.7094,181.1576,181.419,10272.0
2024-06-25 10:25:00,187.44,188.05,187.3,187.98,6016.0,181.4771,182.0677,181.3415,181.9999,6016.0
2024-06-25 10:30:00,188.0,188.1,187.63,187.69,23877.0,182.0193,182.1161,181.661,181.7191,23877.0
2024-06-25 10:35:00,187.67,187.67,187.4,187.43,12544.0,181.6998,181.6998,181.4383,181.4674,12544.0
2024-06-25 10:40:00,187.52,187.88,187.18,187.19,10962.0,181.5545,181.9031,181.2253,181.235,10962.0
2024-06-25 10:45:00,187.11,187.52,187.1,187.38,5428.0,181.1576,181.5545,181.1479,181.419,5428.0
2024-06-25 10:50:00,187.38,187.72,187.29,187.5,15461.0,181.419,181.7482,181.3318,181.5352,15461.0
2024-06-25 10:55:00,187.5,187.5,186.83,187.0,6656.0,181.5352,181.5352,180.8865,181.0511,6656.0
2024-06-25 11:00:00,186.98,187.07,186.66,186.86,15573.0,181.0317,181.1188,180.7219,180.9155,15573.0
2024-06-25 11:05:00,187.01,187.03,186.94,186.95,1201.0,181.0607,181.0801,180.993,181.0027,1201.0
2024-06-25 11:10:00,186.86,187.19,186.86,186.9,6916.0,180.9155,181.235,180.9155,180.9542,6916.0
2024-06-25 11:15:00,186.88,187.05,186.86,187.05,4985.0,180.9349,181.0995,180.9155,181.0995,4985.0
2024-06-25 11:20:00,187.14,187.25,187.02,187.02,5888.0,181.1866,181.2931,181.0704,181.0704,5888.0
2024-06-25 11:25:00,187.02,187.29,187.01,187.28,8389.0,181.0704,181.3318,181.0607,181.3222,8389.0
2024-06-25 11:30:00,187.33,187.41,186.94,187.0,10498.0,181.3706,181.448,180.993,181.0511,10498.0
2024-06-25 11:35:00,187.0,187.0,186.84,186.99,5245.0,181.0511,181.0511,180.8962,181.0414,5245.0
2024-06-25 11:40:00,186.99,187.05,186.89,186.94,7622.0,181.0414,181.0995,180.9446,180.993,7622.0
2024-06-25 11:45:00,187.0,187.08,186.7,186.71,6342.0,181.0511,181.1285,180.7606,180.7703,6342.0
2024-06-25 11:50:00,186.71,186.71,186.29,186.29,4290.0,180.7703,180.7703,180.3637,180.3637,4290.0
2024-06-25 11:55:00,186.35,186.6,186.35,186.5,4701.0,180.4217,180.6638,180.4217,180.567,4701.0
2024-06-25 12:00:00,186.56,186.56,186.32,186.32,1500.0,180.6251,180.6251,180.3927,180.3927,1500.0
2024-06-25 12:05:00,186.45,186.49,186.18,186.3,3861.0,180.5186,180.5573,180.2572,180.3733,3861.0
2024-06-25 12:10:00,186.27,186.4,186.15,186.35,5932.0,180.3443,180.4702,180.2281,180.4217,5932.0
2024-06-25 12:15:00,186.33,186.37,186.15,186.16,5091.0,180.4024,180.4411,180.2281,180.2378,5091.0
2024-06-25 12:20:00,186.19,186.4,186.09,186.4,4801.0,180.2668,180.4702,180.17,180.4702,4801.0
2024-06-25 12:25:00,186.31,186.6,186.26,186.32,16790.0,180.383,180.6638,180.3346,180.3927,16790.0
2024-06-25 12:30:00,186.27,186.27,186.06,186.2,6696.0,180.3443,180.3443,180.141,180.2765,6696.0
2024-06-25 12:35:00,186.0,186.03,185.81,185.82,2225.0,180.0829,180.1119,179.8989,179.9086,2225.0
2024-06-25 12:40:00,185.99,185.99,185.46,185.65,6092.0,180.0732,180.0732,179.5601,179.744,6092.0
2024-06-25 12:45:00,185.52,185.77,185.5,185.74,3049.0,179.6181,179.8602,179.5988,179.8311,3049.0
2024-06-25 12:50:00,185.68,185.89,185.51,185.89,2690.0,179.7731,179.9764,179.6085,179.9764,2690.0
2024-06-25 12:55:00,185.86,185.98,185.78,185.78,2352.0,179.9473,180.0635,179.8699,179.8699,2352.0
2024-06-25 13:00:00,185.87,185.98,185.77,185.98,2134.0,179.957,180.0635,179.8602,180.0635,2134.0
2024-06-25 13:05:00,185.91,186.06,185.73,185.73,7520.0,179.9957,180.141,179.8215,179.8215,7520.0
2024-06-25 13:10:00,185.66,186.04,185.62,185.93,9743.0,179.7537,180.1216,179.715,180.0151,9743.0
2024-06-25 13:15:00,186.0,186.06,185.8,185.81,2232.0,180.0829,180.141,179.8892,179.8989,2232.0
2024-06-25 13:20:00,185.87,185.87,185.69,185.69,4419.0,179.957,179.957,179.7827,179.7827,4419.0
2024-06-25 13:25:00,185.73,185.86,185.66,185.84,3434.0,179.8215,179.9473,179.7537,179.928,3434.0
2024-06-25 13:30:00,185.79,185.94,185.79,185.94,3538.0,179.8796,180.0248,179.8796,180.0248,3538.0
2024-06-25 13:35:00,185.94,185.98,185.62,185.64,4947.0,180.0248,180.0635,179.715,179.7343,4947.0
2024-06-25 13:40:00,185.56,185.72,185.5,185.69,5931.0,179.6569,179.8118,179.5988,179.7827,5931.0
2024-06-25 13:45:00,185.76,185.81,185.69,185.76,5125.0,179.8505,179.8989,179.7827,179.8505,5125.0
2024-06-25 13:50:00,185.76,185.92,185.73,185.89,2306.0,179.8505,180.0054,179.8215,179.9764,2306.0
2024-06-25 13:55:00,185.88,185.95,185.65,185.67,5346.0,179.9667,180.0345,179.744,179.7634,5346.0
2024-06-25 14:00:00,185.63,185.67,185.46,185.66,2685.0,179.7246,179.7634,179.5601,179.7537,2685.0
2024-06-25 14:05:00,185.64,185.64,185.48,185.55,2410.0,179.7343,179.7343,179.5794,179.6472,2410.0
2024-06-25 14:10:00,185.55,185.99,185.53,185.95,6403.0,179.6472,180.0732,179.6278,180.0345,6403.0
2024-06-25 14:15:00,186.01,186.15,185.85,185.87,2984.0,180.0926,180.2281,179.9377,179.957,2984.0
2024-06-25 14:20:00,185.87,185.87,185.68,185.83,2479.0,179.957,179.957,179.7731,179.9183,2479.0
2024-06-25 14:25:00,185.88,186.01,185.74,185.99,2460.0,179.9667,180.0926,179.8311,180.0732,2460.0
2024-06-25 14:30:00,186.04,186.07,185.9,185.9,2442.0,180.1216,180.1507,179.9861,179.9861,2442.0
2024-06-25 14:35:00,185.85,186.13,185.84,186.02,4622.0,179.9377,180.2087,179.928,180.1022,4622.0
2024-06-25 14:40:00,186.06,186.27,186.01,186.21,2028.0,180.141,180.3443,180.0926,180.2862,2028.0
2024-06-25 14:45:00,186.21,186.27,186.0,186.11,3647.0,180.2862,180.3443,180.0829,180.1894,3647.0
2024-06-25 14:50:00,186.2,186.25,186.1,186.25,1503.0,180.2765,180.3249,180.1797,180.3249,1503.0
2024-06-25 14:55:00,186.14,186.2,186.11,186.2,2980.0,180.2184,180.2765,180.1894,180.2765,2980.0
2024-06-25 15:00:00,186.17,186.26,186.06,186.25,5669.0,180.2475,180.3346,180.141,180.3249,5669.0
2024-06-25 15:05:00,186.29,186.37,186.12,186.28,4185.0,180.3637,180.4411,180.1991,180.354,4185.0
2024-06-25 15:10:00,186.28,186.33,186.18,186.33,3330.0,180.354,180.4024,180.2572,180.4024,3330.0
2024-06-25 15:15:00,186.29,186.3,186.15,186.25,6961.0,180.3637,180.3733,180.2281,180.3249,6961.0
2024-06-25 15:20:00,186.25,186.33,186.12,186.22,5570.0,180.3249,180.4024,180.1991,180.2959,5570.0
2024-06-25 15:25:00,186.23,186.26,186.03,186.08,4621.0,180.3056,180.3346,180.1119,180.1603,4621.0
2024-06-25 15:30:00,186.03,186.29,185.98,186.29,8744.0,180.1119,180.3637,180.0635,180.3637,8744.0
2024-06-25 15:35:00,186.25,186.37,186.12,186.22,7723.0,180.3249,180.4411,180.1991,180.2959,7723.0
2024-06-25 15:40:00,186.24,186.36,186.2,186.28,6402.0,180.3152,180.4314,180.2765,180.354,6402.0
2024-06-25 15:45:00,186.28,186.33,186.11,186.12,12609.0,180.354,180.4024,180.1894,180.1991,12609.0
2024-06-25 15:50:00,186.09,186.33,185.88,185.88,25154.0,180.17,180.4024,179.9667,179.9667,25154.0
2024-06-25 15:55:00,185.92,186.15,185.81,185.92,83628.0,180.0054,180.2281,179.8989,180.0054,83628.0
2024-06-26 09:30:00,184.0,184.65,182.78,184.21,42792.0,178.1465,178.7758,176.9653,178.3498,42792.0
2024-06-26 09:35:00,183.89,184.1,183.13,183.89,6682.0,178.04,178.2433,177.3042,178.04,6682.0
2024-06-26 09:40:00,183.71,183.94,183.32,183.89,6263.0,177.8657,178.0884,177.4881,178.04,6263.0
2024-06-26 09:45:00,183.91,183.91,183.64,183.78,2394.0,178.0594,178.0594,177.798,177.9335,2394.0
2024-06-26 09:50:00,183.92,184.46,183.91,184.21,3677.0,178.069,178.5919,178.0594,178.3498,3677.0
2024-06-26 09:55:00,184.26,184.52,184.15,184.27,10165.0,178.3982,178.65,178.2917,178.4079,10165.0
2024-06-26 10:00:00,184.21,184.29,183.33,183.99,25200.0,178.3498,178.4273,177.4978,178.1368,25200.0
2024-06-26 10:05:00,184.0,184.41,183.89,184.41,7215.0,178.1465,178.5435,178.04,178.5435,7215.0
2024-06-26 10:10:00,184.34,184.42,183.96,184.37,6180.0,178.4757,178.5531,178.1078,178.5047,6180.0
2024-06-26 10:15:00,184.38,184.88,184.38,184.88,7495.0,178.5144,178.9985,178.5144,178.9985,7495.0
2024-06-26 10:20:00,184.87,184.99,184.62,184.86,8583.0,178.9888,179.105,178.7468,178.9791,8583.0
2024-06-26 10:25:00,184.97,185.21,184.88,184.98,5948.0,179.0856,179.318,178.9985,179.0953,5948.0
2024-06-26 10:30:00,184.99,185.2,184.9,185.19,2051.0,179.105,179.3083,179.0179,179.2986,2051.0
2024-06-26 10:35:00,185.06,185.22,184.74,184.75,15472.0,179.1728,179.3277,178.863,178.8726,15472.0
2024-06-26 10:40:00,184.74,185.25,184.74,185.12,6628.0,178.863,179.3567,178.863,179.2309,6628.0
2024-06-26 10:45:00,185.19,185.25,184.99,185.07,13587.0,179.2986,179.3567,179.105,179.1825,13587.0
2024-06-26 10:50:00,185.09,185.16,184.61,184.73,6206.0,179.2018,179.2696,178.7371,178.8533,6206.0
2024-06-26 10:55:00,184.58,184.91,184.49,184.62,5368.0,178.7081,179.0276,178.6209,178.7468,5368.0
2024-06-26 11:00:00,184.59,184.71,184.45,184.6,4130.0,178.7177,178.8339,178.5822,178.7274,4130.0
2024-06-26 11:05:00,184.63,184.7,184.36,184.55,5581.0,178.7565,178.8242,178.4951,178.679,5581.0
2024-06-26 11:10:00,184.46,184.51,184.33,184.37,3052.0,178.5919,178.6403,178.466,178.5047,3052.0
2024-06-26 11:15:00,184.45,184.69,184.42,184.58,6120.0,178.5822,178.8146,178.5531,178.7081,6120.0
2024-06-26 11:20:00,184.57,184.66,184.57,184.64,1786.0,178.6984,178.7855,178.6984,178.7661,1786.0
2024-06-26 11:25:00,184.63,184.66,184.33,184.34,2426.0,178.7565,178.7855,178.466,178.4757,2426.0
2024-06-26 11:30:00,184.35,184.35,183.91,183.94,3798.0,178.4854,178.4854,178.0594,178.0884,3798.0
2024-06-26 11:35:00,183.96,184.21,183.96,184.12,7495.0,178.1078,178.3498,178.1078,178.2627,7495.0
2024-06-26 11:40:00,184.07,184.19,184.05,184.12,1373.0,178.2143,178.3305,178.1949,178.2627,1373.0
2024-06-26 11:45:00,184.05,184.12,184.0,184.06,15357.0,178.1949,178.2627,178.1465,178.2046,15357.0
2024-06-26 11:50:00,184.01,184.12,184.0,184.09,2604.0,178.1562,178.2627,178.1465,178.2336,2604.0
2024-06-26 11:55:00,184.1,184.22,184.0,184.2,7306.0,178.2433,178.3595,178.1465,178.3401,7306.0
2024-06-26 12:00:00,184.1,184.13,184.0,184.09,2023.0,178.2433,178.2724,178.1465,178.2336,2023.0
2024-06-26 12:05:00,184.15,184.24,184.13,184.17,2225.0,178.2917,178.3789,178.2724,178.3111,2225.0
2024-06-26 12:10:00,184.13,184.17,184.0,184.09,10782.0,178.2724,178.3111,178.1465,178.2336,10782.0
2024-06-26 12:15:00,184.0,184.16,184.0,184.04,3263.0,178.1465,178.3014,178.1465,178.1852,3263.0
2024-06-26 12:20:00,184.05,184.13,184.0,184.13,3441.0,178.1949,178.2724,178.1465,178.2724,3441.0
2024-06-26 12:25:00,184.1,184.16,184.05,184.08,14025.0,178.2433,178.3014,178.1949,178.224,14025.0
2024-06-26 12:30:00,184.06,184.16,184.0,184.0,7542.0,178.2046,178.3014,178.1465,178.1465,7542.0
2024-06-26 12:35:00,184.05,184.16,184.0,184.15,4630.0,178.1949,178.3014,178.1465,178.2917,4630.0
2024-06-26 12:40:00,184.17,184.17,184.0,184.14,5966.0,178.3111,178.3111,178.1465,178.282,5966.0
2024-06-26 12:45:00,184.13,184.17,184.1,184.16,1900.0,178.2724,178.3111,178.2433,178.3014,1900.0
2024-06-26 12:50:00,184.16,184.28,184.15,184.22,1300.0,178.3014,178.4176,178.2917,178.3595,1300.0
2024-06-26 12:55:00,184.22,184.27,184.14,184.21,5328.0,178.3595,178.4079,178.282,178.3498,5328.0
2024-06-26 13:00:00,184.26,184.26,184.05,184.19,2023.0,178.3982,178.3982,178.1949,178.3305,2023.0
2024-06-26 13:05:00,184.15,184.27,184.09,184.27,17153.0,178.2917,178.4079,178.2336,178.4079,17153.0
2024-06-26 13:10:00,184.27,184.27,184.11,184.12,1020.0,178.4079,178.4079,178.253,178.2627,1020.0
2024-06-26 13:15:00,184.15,184.15,183.98,184.0,2180.0,178.2917,178.2917,178.1271,178.1465,2180.0
2024-06-26 13:20:00,183.99,184.17,183.99,184.05,1959.0,178.1368,178.3111,178.1368,178.1949,1959.0
2024-06-26 13:25:00,184.0,184.0,183.95,183.97,1707.0,178.1465,178.1465,178.0981,178.1175,1707.0
2024-06-26 13:30:00,183.95,183.95,183.55,183.58,3858.0,178.0981,178.0981,177.7108,177.7399,3858.0
2024-06-26 13:35:00,183.55,183.69,183.54,183.68,3409.0,177.7108,177.8464,177.7011,177.8367,3409.0
2024-06-26 13:40:00,183.76,183.95,183.76,183.87,2375.0,177.9141,178.0981,177.9141,178.0206,2375.0
2024-06-26 13:45:00,183.74,183.83,183.69,183.76,5730.0,177.8948,177.9819,177.8464,177.9141,5730.0
2024-06-26 13:50:00,183.67,183.79,183.67,183.7,1494.0,177.827,177.9432,177.827,177.856,1494.0
2024-06-26 13:55:00,183.7,183.74,183.66,183.66,608.0,177.856,177.8948,177.8173,177.8173,608.0
2024-06-26 14:00:00,183.68,183.83,183.68,183.82,2354.0,177.8367,177.9819,177.8367,177.9722,2354.0
2024-06-26 14:05:00,183.82,183.86,183.67,183.69,2566.0,177.9722,178.011,177.827,177.8464,2566.0
2024-06-26 14:10:00,183.73,183.73,183.61,183.7,3438.0,177.8851,177.8851,177.7689,177.856,3438.0
2024-06-26 14:15:00,183.64,183.86,183.63,183.86,7548.0,177.798,178.011,177.7883,178.011,7548.0
2024-06-26 14:20:00,183.87,183.9,183.77,183.88,4125.0,178.0206,178.0497,177.9238,178.0303,4125.0
2024-06-26 14:25:00,183.95,183.95,183.86,183.94,1641.0,178.0981,178.0981,178.011,178.0884,1641.0
2024-06-26 14:30:00,183.86,184.02,183.86,183.98,4227.0,178.011,178.1659,178.011,178.1271,4227.0
2024-06-26 14:35:00,183.93,184.09,183.93,184.09,6947.0,178.0787,178.2336,178.0787,178.2336,6947.0
2024-06-26 14:40:00,184.1,184.17,184.05,184.17,5182.0,178.2433,178.3111,178.1949,178.3111,5182.0
2024-06-26 14:45:00,184.18,184.28,184.12,184.27,3747.0,178.3208,178.4176,178.2627,178.4079,3747.0
2024-06-26 14:50:00,184.23,184.23,183.99,183.99,4703.0,178.3692,178.3692,178.1368,178.1368,4703.0
2024-06-26 14:55:00,183.96,184.01,183.76,183.81,9227.0,178.1078,178.1562,177.9141,177.9625,9227.0
2024-06-26 15:00:00,183.74,183.74,183.62,183.68,1778.0,177.8948,177.8948,177.7786,177.8367,1778.0
2024-06-26 15:05:00,183.63,183.69,183.59,183.68,2328.0,177.7883,177.8464,177.7495,177.8367,2328.0
2024-06-26 15:10:00,183.65,183.78,183.65,183.76,2710.0,177.8076,177.9335,177.8076,177.9141,2710.0
2024-06-26 15:15:00,183.72,183.74,183.64,183.68,2374.0,177.8754,177.8948,177.798,177.8367,2374.0
2024-06-26 15:20:00,183.64,183.68,183.58,183.64,3528.0,177.798,177.8367,177.7399,177.798,3528.0
2024-06-26 15:25:00,183.67,183.76,183.57,183.76,5721.0,177.827,177.9141,177.7302,177.9141,5721.0
2024-06-26 15:30:00,183.77,183.79,183.6,183.72,11450.0,177.9238,177.9432,177.7592,177.8754,11450.0
2024-06-26 15:35:00,183.66,183.68,183.43,183.55,10260.0,177.8173,177.8367,177.5946,177.7108,10260.0
2024-06-26 15:40:00,183.59,183.64,183.53,183.57,8036.0,177.7495,177.798,177.6915,177.7302,8036.0
2024-06-26 15:45:00,183.54,183.56,183.15,183.15,14425.0,177.7011,177.7205,177.3235,177.3235,14425.0
2024-06-26 15:50:00,183.16,183.32,183.14,183.14,21104.0,177.3332,177.4881,177.3139,177.3139,21104.0
2024-06-26 15:55:00,183.17,183.18,182.94,183.02,71965.0,177.3429,177.3526,177.1202,177.1977,71965.0
2024-06-27 09:30:00,183.41,183.49,182.85,183.06,18185.0,177.5753,177.6527,177.0331,177.2364,18185.0
2024-06-27 09:35:00,183.13,183.37,182.76,182.92,10693.0,177.3042,177.5365,176.946,177.1009,10693.0
2024-06-27 09:40:00,182.88,183.18,182.78,183.0,6027.0,177.0621,177.3526,176.9653,177.1783,6027.0
2024-06-27 09:45:00,182.91,183.03,182.49,183.03,8062.0,177.0912,177.2074,176.6845,177.2074,8062.0
2024-06-27 09:50:00,183.03,183.29,182.71,183.02,14870.0,177.2074,177.4591,176.8975,177.1977,14870.0
2024-06-27 09:55:00,183.02,183.74,183.02,183.65,6798.0,177.1977,177.8948,177.1977,177.8076,6798.0
2024-06-27 10:00:00,183.65,183.65,183.01,183.01,6649.0,177.8076,177.8076,177.188,177.188,6649.0
2024-06-27 10:05:00,183.0,183.91,182.95,183.91,8114.0,177.1783,178.0594,177.1299,178.0594,8114.0
2024-06-27 10:10:00,183.69,184.03,183.39,183.4,8143.0,177.8464,178.1755,177.5559,177.5656,8143.0
2024-06-27 10:15:00,183.52,183.63,183.3,183.3,5717.0,177.6818,177.7883,177.4688,177.4688,5717.0
2024-06-27 10:20:00,183.24,183.63,183.24,183.62,4708.0,177.4107,177.7883,177.4107,177.7786,4708.0
2024-06-27 10:25:00,183.39,183.59,183.31,183.35,3182.0,177.5559,177.7495,177.4785,177.5172,3182.0
2024-06-27 10:30:00,183.44,183.54,183.3,183.36,5320.0,177.6043,177.7011,177.4688,177.5269,5320.0
2024-06-27 10:35:00,183.33,183.44,183.28,183.42,1517.0,177.4978,177.6043,177.4494,177.585,1517.0
2024-06-27 10:40:00,183.42,183.56,183.37,183.55,3919.0,177.585,177.7205,177.5365,177.7108,3919.0
2024-06-27 10:45:00,183.57,183.79,183.43,183.75,5503.0,177.7302,177.9432,177.5946,177.9045,5503.0
2024-06-27 10:50:00,183.81,183.86,183.7,183.73,2473.0,177.9625,178.011,177.856,177.8851,2473.0
2024-06-27 10:55:00,183.8,183.98,183.69,183.75,12822.0,177.9529,178.1271,177.8464,177.9045,12822.0
2024-06-27 11:00:00,183.71,183.71,183.4,183.5,2958.0,177.8657,177.8657,177.5656,177.6624,2958.0
2024-06-27 11:05:00,183.5,183.5,183.19,183.19,1833.0,177.6624,177.6624,177.3623,177.3623,1833.0
2024-06-27 11:10:00,183.18,183.36,183.11,183.21,5340.0,177.3526,177.5269,177.2848,177.3816,5340.0
2024-06-27 11:15:00,183.2,183.31,183.06,183.22,1987.0,177.372,177.4785,177.2364,177.3913,1987.0
2024-06-27 11:20:00,183.24,183.45,183.1,183.45,8101.0,177.4107,177.614,177.2751,177.614,8101.0
2024-06-27 11:25:00,183.44,183.58,183.08,183.15,4681.0,177.6043,177.7399,177.2558,177.3235,4681.0
2024-06-27 11:30:00,183.24,183.24,182.87,182.91,7900.0,177.4107,177.4107,177.0525,177.0912,7900.0
2024-06-27 11:35:00,182.91,182.97,182.8,182.8,2823.0,177.0912,177.1493,176.9847,176.9847,2823.0
2024-06-27 11:40:00,182.92,183.29,182.91,183.29,7598.0,177.1009,177.4591,177.0912,177.4591,7598.0
2024-06-27 11:45:00,183.28,183.28,183.14,183.21,4174.0,177.4494,177.4494,177.3139,177.3816,4174.0
2024-06-27 11:50:00,183.31,183.63,183.21,183.59,5269.0,177.4785,177.7883,177.3816,177.7495,5269.0
2024-06-27 11:55:00,183.64,183.64,183.17,183.17,13504.0,177.798,177.798,177.3429,177.3429,13504.0
2024-06-27 12:00:00,183.14,183.21,183.02,183.1,7124.0,177.3139,177.3816,177.1977,177.2751,7124.0
2024-06-27 12:05:00,183.09,183.09,182.91,182.92,2828.0,177.2655,177.2655,177.0912,177.1009,2828.0
2024-06-27 12:10:00,182.98,183.08,182.9,182.99,18614.0,177.159,177.2558,177.0815,177.1686,18614.0
2024-06-27 12:15:00,182.98,183.05,182.85,182.9,4295.0,177.159,177.2267,177.0331,177.0815,4295.0
2024-06-27 12:20:00,182.91,183.03,182.85,182.91,1886.0,177.0912,177.2074,177.0331,177.0912,1886.0
2024-06-27 12:25:00,182.9,182.9,182.68,182.69,1878.0,177.0815,177.0815,176.8685,176.8782,1878.0
2024-06-27 12:30:00,182.75,182.84,182.35,182.51,3828.0,176.9363,177.0234,176.549,176.7039,3828.0
2024-06-27 12:35:00,182.39,182.56,182.2,182.2,4431.0,176.5877,176.7523,176.4038,176.4038,4431.0
2024-06-27 12:40:00,182.14,182.25,182.09,182.25,9405.0,176.3457,176.4522,176.2973,176.4522,9405.0
2024-06-27 12:45:00,182.27,182.43,182.27,182.43,3463.0,176.4715,176.6264,176.4715,176.6264,3463.0
2024-06-27 12:50:00,182.38,182.53,182.38,182.52,2701.0,176.578,176.7233,176.578,176.7136,2701.0
2024-06-27 12:55:00,182.56,182.63,182.52,182.6,3056.0,176.7523,176.8201,176.7136,176.791,3056.0
2024-06-27 13:00:00,182.67,182.95,182.66,182.91,3122.0,176.8588,177.1299,176.8491,177.0912,3122.0
2024-06-27 13:05:00,182.88,183.02,182.87,182.93,4768.0,177.0621,177.1977,177.0525,177.1105,4768.0
2024-06-27 13:10:00,182.93,183.02,182.84,182.93,3152.0,177.1105,177.1977,177.0234,177.1105,3152.0
2024-06-27 13:15:00,182.99,183.04,182.84,183.01,3148.0,177.1686,177.217,177.0234,177.188,3148.0
2024-06-27 13:20:00,183.02,183.12,182.94,183.1,2508.0,177.1977,177.2945,177.1202,177.2751,2508.0
2024-06-27 13:25:00,183.1,183.1,182.97,182.97,3157.0,177.2751,177.2751,177.1493,177.1493,3157.0
2024-06-27 13:30:00,183.04,183.15,182.97,183.14,3876.0,177.217,177.3235,177.1493,177.3139,3876.0
2024-06-27 13:35:00,183.19,183.23,183.07,183.09,3227.0,177.3623,177.401,177.2461,177.2655,3227.0
2024-06-27 13:40:00,183.17,183.23,183.01,183.1,2634.0,177.3429,177.401,177.188,177.2751,2634.0
2024-06-27 13:45:00,183.09,183.14,183.05,183.09,4174.0,177.2655,177.3139,177.2267,177.2655,4174.0
2024-06-27 13:50:00,183.09,183.27,183.02,183.02,6801.0,177.2655,177.4397,177.1977,177.1977,6801.0
2024-06-27 13:55:00,183.07,183.09,182.98,183.04,4036.0,177.2461,177.2655,177.159,177.217,4036.0
2024-06-27 14:00:00,183.06,183.1,182.87,182.94,5238.0,177.2364,177.2751,177.0525,177.1202,5238.0
2024-06-27 14:05:00,182.98,183.03,182.87,182.96,17006.0,177.159,177.2074,177.0525,177.1396,17006.0
2024-06-27 14:10:00,182.92,182.98,182.76,182.88,11139.0,177.1009,177.159,176.946,177.0621,11139.0
2024-06-27 14:15:00,182.82,182.95,182.82,182.91,8366.0,177.004,177.1299,177.004,177.0912,8366.0
2024-06-27 14:20:00,182.91,182.97,182.78,182.79,8932.0,177.0912,177.1493,176.9653,176.975,8932.0
2024-06-27 14:25:00,182.82,182.86,182.7,182.76,9115.0,177.004,177.0428,176.8879,176.946,9115.0
2024-06-27 14:30:00,182.76,182.76,182.56,182.72,12394.0,176.946,176.946,176.7523,176.9072,12394.0
2024-06-27 14:35:00,182.74,182.75,182.55,182.61,6874.0,176.9266,176.9363,176.7426,176.8007,6874.0
2024-06-27 14:40:00,182.59,182.73,182.52,182.64,6775.0,176.7814,176.9169,176.7136,176.8298,6775.0
2024-06-27 14:45:00,182.66,182.85,182.62,182.85,7591.0,176.8491,177.0331,176.8104,177.0331,7591.0
2024-06-27 14:50:00,182.84,182.98,182.84,182.91,5834.0,177.0234,177.159,177.0234,177.0912,5834.0
2024-06-27 14:55:00,182.92,182.98,182.77,182.86,6249.0,177.1009,177.159,176.9556,177.0428,6249.0
2024-06-27 15:00:00,182.9,182.94,182.75,182.83,8953.0,177.0815,177.1202,176.9363,177.0137,8953.0
2024-06-27 15:05:00,182.88,182.98,182.8,182.98,7245.0,177.0621,177.159,176.9847,177.159,7245.0
2024-06-27 15:10:00,182.98,183.12,182.94,183.04,9593.0,177.159,177.2945,177.1202,177.217,9593.0
2024-06-27 15:15:00,183.04,183.04,182.96,182.99,6887.0,177.217,177.217,177.1396,177.1686,6887.0
2024-06-27 15:20:00,182.96,183.12,182.94,182.95,8989.0,177.1396,177.2945,177.1202,177.1299,8989.0
2024-06-27 15:25:00,182.97,183.0,182.85,183.0,5777.0,177.1493,177.1783,177.0331,177.1783,5777.0
2024-06-27 15:30:00,182.96,183.13,182.96,183.04,11586.0,177.1396,177.3042,177.1396,177.217,11586.0
2024-06-27 15:35:00,183.05,183.05,182.97,183.03,5126.0,177.2267,177.2267,177.1493,177.2074,5126.0
2024-06-27 15:40:00,183.05,183.4,183.05,183.28,19672.0,177.2267,177.5656,177.2267,177.4494,19672.0
2024-06-27 15:45:00,183.26,183.46,183.26,183.34,9988.0,177.43,177.6237,177.43,177.5075,9988.0
2024-06-27 15:50:00,183.37,183.56,183.37,183.5,41560.0,177.5365,177.7205,177.5365,177.6624,41560.0
2024-06-27 15:55:00,183.5,183.78,183.47,183.75,96462.0,177.6624,177.9335,177.6334,177.9045,96462.0
2024-06-28 09:30:00,183.51,184.73,183.5,184.71,25997.0,177.6721,178.8533,177.6624,178.8339,25997.0
2024-06-28 09:35:00,184.5,184.69,184.17,184.52,5977.0,178.6306,178.8146,178.3111,178.65,5977.0
2024-06-28 09:40:00,184.45,184.67,184.0,184.14,24574.0,178.5822,178.7952,178.1465,178.282,24574.0
2024-06-28 09:45:00,184.09,184.42,184.0,184.17,9621.0,178.2336,178.5531,178.1465,178.3111,9621.0
2024-06-28 09:50:00,184.17,184.47,184.08,184.29,16691.0,178.3111,178.6016,178.224,178.4273,16691.0
2024-06-28 09:55:00,184.28,184.61,184.25,184.37,7125.0,178.4176,178.7371,178.3886,178.5047,7125.0
2024-06-28 10:00:00,184.36,184.56,184.24,184.49,19044.0,178.4951,178.6887,178.3789,178.6209,19044.0
2024-06-28 10:05:00,184.57,184.59,184.28,184.4,28860.0,178.6984,178.7177,178.4176,178.5338,28860.0
2024-06-28 10:10:00,184.49,184.49,184.26,184.3,9887.0,178.6209,178.6209,178.3982,178.437,9887.0
2024-06-28 10:15:00,184.27,184.43,184.25,184.36,25105.0,178.4079,178.5628,178.3886,178.4951,25105.0
2024-06-28 10:20:00,184.35,184.91,184.35,184.79,153854.0,178.4854,179.0276,178.4854,178.9114,153854.0
2024-06-28 10:25:00,184.71,185.07,184.7,184.85,11879.0,178.8339,179.1825,178.8242,178.9695,11879.0
2024-06-28 10:30:00,184.93,184.98,184.72,184.82,13307.0,179.0469,179.0953,178.8436,178.9404,13307.0
2024-06-28 10:35:00,184.8,185.1,184.72,185.1,11417.0,178.9211,179.2115,178.8436,179.2115,11417.0
2024-06-28 10:40:00,185.1,185.13,184.75,184.84,5529.0,179.2115,179.2406,178.8726,178.9598,5529.0
2024-06-28 10:45:00,184.92,185.46,184.9,185.45,13719.0,179.0372,179.5601,179.0179,179.5504,13719.0
2024-06-28 10:50:00,185.23,185.39,185.0,185.28,6426.0,179.3374,179.4923,179.1147,179.3858,6426.0
2024-06-28 10:55:00,185.09,185.25,184.94,185.25,6891.0,179.2018,179.3567,179.0566,179.3567,6891.0
2024-06-28 11:00:00,185.24,185.24,185.05,185.09,3283.0,179.3471,179.3471,179.1631,179.2018,3283.0
2024-06-28 11:05:00,185.06,185.09,184.99,185.03,5134.0,179.1728,179.2018,179.105,179.1437,5134.0
2024-06-28 11:10:00,184.99,185.11,184.84,184.99,12424.0,179.105,179.2212,178.9598,179.105,12424.0
2024-06-28 11:15:00,185.0,185.09,184.93,185.06,3041.0,179.1147,179.2018,179.0469,179.1728,3041.0
2024-06-28 11:20:00,185.06,185.06,184.77,184.84,8446.0,179.1728,179.1728,178.892,178.9598,8446.0
2024-06-28 11:25:00,184.84,184.92,184.68,184.88,13755.0,178.9598,179.0372,178.8049,178.9985,13755.0
2024-06-28 11:30:00,184.88,184.94,184.81,184.94,3346.0,178.9985,179.0566,178.9307,179.0566,3346.0
2024-06-28 11:35:00,184.81,184.92,184.56,184.82,7730.0,178.9307,179.0372,178.6887,178.9404,7730.0
2024-06-28 11:40:00,184.88,184.88,184.38,184.5,15091.0,178.9985,178.9985,178.5144,178.6306,15091.0
2024-06-28 11:45:00,184.5,184.6,184.42,184.59,6563.0,178.6306,178.7274,178.5531,178.7177,6563.0
2024-06-28 11:50:00,184.53,184.61,184.51,184.53,4069.0,178.6596,178.7371,178.6403,178.6596,4069.0
2024-06-28 11:55:00,184.56,184.7,184.41,184.41,9082.0,178.6887,178.8242,178.5435,178.5435,9082.0
2024-06-28 12:00:00,184.46,184.62,184.4,184.54,6914.0,178.5919,178.7468,178.5338,178.6693,6914.0
2024-06-28 12:05:00,184.56,184.69,184.55,184.62,5856.0,178.6887,178.8146,178.679,178.7468,5856.0
2024-06-28 12:10:00,184.62,184.68,184.54,184.68,7171.0,178.7468,178.8049,178.6693,178.8049,7171.0
2024-06-28 12:15:00,184.63,184.79,184.62,184.75,4154.0,178.7565,178.9114,178.7468,178.8726,4154.0
2024-06-28 12:20:00,184.68,184.75,184.61,184.74,4760.0,178.8049,178.8726,178.7371,178.863,4760.0
2024-06-28 12:25:00,184.73,184.84,184.64,184.68,6564.0,178.8533,178.9598,178.7661,178.8049,6564.0
2024-06-28 12:30:00,184.66,184.8,184.66,184.71,9011.0,178.7855,178.9211,178.7855,178.8339,9011.0
2024-06-28 12:35:00,184.66,184.73,184.52,184.59,8475.0,178.7855,178.8533,178.65,178.7177,8475.0
2024-06-28 12:40:00,184.62,184.72,184.59,184.61,17901.0,178.7468,178.8436,178.7177,178.7371,17901.0
2024-06-28 12:45:00,184.69,184.7,184.06,184.07,6003.0,178.8146,178.8242,178.2046,178.2143,6003.0
2024-06-28 12:50:00,184.07,184.15,183.56,183.72,8056.0,178.2143,178.2917,177.7205,177.8754,8056.0
2024-06-28 12:55:00,183.79,183.9,183.76,183.87,6409.0,177.9432,178.0497,177.9141,178.0206,6409.0
2024-06-28 13:00:00,183.83,183.9,183.77,183.88,4314.0,177.9819,178.0497,177.9238,178.0303,4314.0
2024-06-28 13:05:00,183.87,183.87,183.64,183.65,7819.0,178.0206,178.0206,177.798,177.8076,7819.0
2024-06-28 13:10:00,183.69,183.69,183.56,183.61,8845.0,177.8464,177.8464,177.7205,177.7689,8845.0
2024-06-28 13:15:00,183.61,183.61,183.45,183.47,12245.0,177.7689,177.7689,177.614,177.6334,12245.0
2024-06-28 13:20:00,183.45,183.58,183.22,183.32,15941.0,177.614,177.7399,177.3913,177.4881,15941.0
2024-06-28 13:25:00,183.24,183.31,183.0,183.04,8345.0,177.4107,177.4785,177.1783,177.217,8345.0
2024-06-28 13:30:00,182.96,183.03,182.8,182.8,5708.0,177.1396,177.2074,176.9847,176.9847,5708.0
2024-06-28 13:35:00,182.81,182.88,182.72,182.76,6140.0,176.9944,177.0621,176.9072,176.946,6140.0
2024-06-28 13:40:00,182.79,182.84,182.71,182.82,4475.0,176.975,177.0234,176.8975,177.004,4475.0
2024-06-28 13:45:00,182.77,183.01,182.76,182.97,9272.0,176.9556,177.188,176.946,177.1493,9272.0
2024-06-28 13:50:00,182.97,183.09,182.92,183.03,10036.0,177.1493,177.2655,177.1009,177.2074,10036.0
2024-06-28 13:55:00,183.03,183.14,182.95,183.12,7373.0,177.2074,177.3139,177.1299,177.2945,7373.0
2024-06-28 14:00:00,183.11,183.24,183.1,183.23,6088.0,177.2848,177.4107,177.2751,177.401,6088.0
2024-06-28 14:05:00,183.28,183.44,183.26,183.29,9594.0,177.4494,177.6043,177.43,177.4591,9594.0
2024-06-28 14:10:00,183.29,183.39,183.28,183.34,6200.0,177.4591,177.5559,177.4494,177.5075,6200.0
2024-06-28 14:15:00,183.3,183.38,183.22,183.29,7018.0,177.4688,177.5462,177.3913,177.4591,7018.0
2024-06-28 14:20:00,183.29,183.31,183.16,183.23,6342.0,177.4591,177.4785,177.3332,177.401,6342.0
2024-06-28 14:25:00,183.23,183.36,183.19,183.22,5456.0,177.401,177.5269,177.3623,177.3913,5456.0
2024-06-28 14:30:00,183.23,183.23,183.03,183.11,8737.0,177.401,177.401,177.2074,177.2848,8737.0
2024-06-28 14:35:00,183.11,183.16,182.88,182.91,8698.0,177.2848,177.3332,177.0621,177.0912,8698.0
2024-06-28 14:40:00,182.9,183.13,182.9,183.08,5885.0,177.0815,177.3042,177.0815,177.2558,5885.0
2024-06-28 14:45:00,183.03,183.17,183.03,183.15,5849.0,177.2074,177.3429,177.2074,177.3235,5849.0
2024-06-28 14:50:00,183.1,183.35,183.08,183.33,4637.0,177.2751,177.5172,177.2558,177.4978,4637.0
2024-06-28 14:55:00,183.36,183.36,183.12,183.13,7966.0,177.5269,177.5269,177.2945,177.3042,7966.0
2024-06-28 15:00:00,183.17,183.17,183.06,183.17,7806.0,177.3429,177.3429,177.2364,177.3429,7806.0
2024-06-28 15:05:00,183.15,183.22,183.08,183.22,5818.0,177.3235,177.3913,177.2558,177.3913,5818.0
2024-06-28 15:10:00,183.2,183.2,182.99,183.04,12094.0,177.372,177.372,177.1686,177.217,12094.0
2024-06-28 15:15:00,183.05,183.21,183.02,183.19,8011.0,177.2267,177.3816,177.1977,177.3623,8011.0
2024-06-28 15:20:00,183.23,183.27,183.12,183.21,7628.0,177.401,177.4397,177.2945,177.3816,7628.0
2024-06-28 15:25:00,183.23,183.31,183.18,183.25,10695.0,177.401,177.4785,177.3526,177.4204,10695.0
2024-06-28 15:30:00,183.24,183.38,183.14,183.31,30681.0,177.4107,177.5462,177.3139,177.4785,30681.0
2024-06-28 15:35:00,183.31,183.42,183.25,183.29,13680.0,177.4785,177.585,177.4204,177.4591,13680.0
2024-06-28 15:40:00,183.3,183.43,183.24,183.37,17433.0,177.4688,177.5946,177.4107,177.5365,17433.0
2024-06-28 15:45:00,183.31,183.48,183.29,183.31,35907.0,177.4785,177.643,177.4591,177.4785,35907.0
2024-06-28 15:50:00,183.3,183.6,183.07,183.47,195860.0,177.4688,177.7592,177.2461,177.6334,195860.0
2024-06-28 15:55:00,183.46,183.88,183.45,183.74,183520.0,177.6237,178.0303,177.614,177.8948,183520.0
2024-07-01 09:30:00,184.49,184.87,183.94,184.23,48135.0,178.6209,178.9888,178.0884,178.3692,48135.0
2024-07-01 09:35:00,184.37,184.45,183.89,184.43,4603.0,178.5047,178.5822,178.04,178.5628,4603.0
2024-07-01 09:40:00,184.54,185.22,184.54,185.22,64710.0,178.6693,179.3277,178.6693,179.3277,64710.0
2024-07-01 09:45:00,185.1,185.69,184.86,185.56,4586.0,179.2115,179.7827,178.9791,179.6569,4586.0
2024-07-01 09:50:00,185.61,185.71,184.94,185.27,11539.0,179.7053,179.8021,179.0566,179.3761,11539.0
2024-07-01 09:55:00,185.1,185.14,184.65,184.65,10467.0,179.2115,179.2502,178.7758,178.7758,10467.0
2024-07-01 10:00:00,184.92,184.92,184.54,184.69,28692.0,179.0372,179.0372,178.6693,178.8146,28692.0
2024-07-01 10:05:00,184.54,185.33,184.45,185.33,7889.0,178.6693,179.4342,178.5822,179.4342,7889.0
2024-07-01 10:10:00,185.34,185.35,184.97,185.06,7581.0,179.4439,179.4536,179.0856,179.1728,7581.0
2024-07-01 10:15:00,185.06,185.12,184.59,184.63,3421.0,179.1728,179.2309,178.7177,178.7565,3421.0
2024-07-01 10:20:00,184.57,184.69,184.14,184.6,16008.0,178.6984,178.8146,178.282,178.7274,16008.0
2024-07-01 10:25:00,184.78,184.78,184.07,184.07,3597.0,178.9017,178.9017,178.2143,178.2143,3597.0
2024-07-01 10:30:00,184.01,184.29,183.84,183.84,7684.0,178.1562,178.4273,177.9916,177.9916,7684.0
2024-07-01 10:35:00,183.7,183.8,183.54,183.61,12882.0,177.856,177.9529,177.7011,177.7689,12882.0
2024-07-01 10:40:00,183.58,183.78,183.46,183.72,12709.0,177.7399,177.9335,177.6237,177.8754,12709.0
2024-07-01 10:45:00,183.71,183.76,183.46,183.5,12723.0,177.8657,177.9141,177.6237,177.6624,12723.0
2024-07-01 10:50:00,183.5,183.64,183.46,183.6,11337.0,177.6624,177.798,177.6237,177.7592,11337.0
2024-07-01 10:55:00,183.6,183.6,183.15,183.27,14086.0,177.7592,177.7592,177.3235,177.4397,14086.0
2024-07-01 11:00:00,183.29,183.46,183.1,183.1,11258.0,177.4591,177.6237,177.2751,177.2751,11258.0
2024-07-01 11:05:00,183.21,183.24,183.02,183.08,2913.0,177.3816,177.4107,177.1977,177.2558,2913.0
2024-07-01 11:10:00,183.03,183.07,182.8,182.8,4365.0,177.2074,177.2461,176.9847,176.9847,4365.0
2024-07-01 11:15:00,182.87,183.0,182.71,182.89,8103.0,177.0525,177.1783,176.8975,177.0718,8103.0
2024-07-01 11:20:00,183.0,183.11,182.85,182.85,5835.0,177.1783,177.2848,177.0331,177.0331,5835.0
2024-07-01 11:25:00,182.84,182.98,182.72,182.78,6056.0,177.0234,177.159,176.9072,176.9653,6056.0
2024-07-01 11:30:00,182.73,182.87,182.57,182.62,3520.0,176.9169,177.0525,176.762,176.8104,3520.0
2024-07-01 11:35:00,182.57,182.7,182.27,182.58,14201.0,176.762,176.8879,176.4715,176.7717,14201.0
2024-07-01 11:40:00,182.53,182.58,182.43,182.44,3824.0,176.7233,176.7717,176.6264,176.6361,3824.0
2024-07-01 11:45:00,182.43,182.44,182.25,182.44,8185.0,176.6264,176.6361,176.4522,176.6361,8185.0
2024-07-01 11:50:00,182.49,182.56,182.43,182.43,3888.0,176.6845,176.7523,176.6264,176.6264,3888.0
2024-07-01 11:55:00,182.33,182.35,182.07,182.14,17207.0,176.5296,176.549,176.2779,176.3457,17207.0
2024-07-01 12:00:00,182.15,182.19,181.9,182.13,23898.0,176.3554,176.3941,176.1133,176.336,23898.0
2024-07-01 12:05:00,182.14,182.23,182.03,182.16,4684.0,176.3457,176.4328,176.2392,176.365,4684.0
2024-07-01 12:10:00,182.23,182.33,182.18,182.19,7731.0,176.4328,176.5296,176.3844,176.3941,7731.0
2024-07-01 12:15:00,182.19,182.37,181.85,181.86,15030.0,176.3941,176.5684,176.0649,176.0746,15030.0
2024-07-01 12:20:00,181.85,182.15,181.85,182.14,10014.0,176.0649,176.3554,176.0649,176.3457,10014.0
2024-07-01 12:25:00,182.15,182.2,182.04,182.2,4331.0,176.3554,176.4038,176.2489,176.4038,4331.0
2024-07-01 12:30:00,182.2,182.22,182.09,182.16,3187.0,176.4038,176.4231,176.2973,176.365,3187.0
2024-07-01 12:35:00,182.16,182.34,182.12,182.2,6129.0,176.365,176.5393,176.3263,176.4038,6129.0
2024-07-01 12:40:00,182.2,182.38,182.2,182.36,3363.0,176.4038,176.578,176.4038,176.5587,3363.0
2024-07-01 12:45:00,182.36,182.41,182.27,182.37,7532.0,176.5587,176.6071,176.4715,176.5684,7532.0
2024-07-01 12:50:00,182.37,182.42,182.1,182.24,10124.0,176.5684,176.6168,176.3069,176.4425,10124.0
2024-07-01 12:55:00,182.23,182.27,182.17,182.25,3070.0,176.4328,176.4715,176.3747,176.4522,3070.0
2024-07-01 13:00:00,182.3,182.35,182.25,182.31,3510.0,176.5006,176.549,176.4522,176.5103,3510.0
2024-07-01 13:05:00,182.31,182.59,182.3,182.59,8192.0,176.5103,176.7814,176.5006,176.7814,8192.0
2024-07-01 13:10:00,182.59,182.62,182.36,182.51,9065.0,176.7814,176.8104,176.5587,176.7039,9065.0
2024-07-01 13:15:00,182.59,182.6,182.45,182.46,3311.0,176.7814,176.791,176.6458,176.6555,3311.0
2024-07-01 13:20:00,182.46,182.52,182.39,182.49,9852.0,176.6555,176.7136,176.5877,176.6845,9852.0
2024-07-01 13:25:00,182.44,182.49,182.38,182.44,1400.0,176.6361,176.6845,176.578,176.6361,1400.0
2024-07-01 13:30:00,182.48,182.49,182.23,182.3,3861.0,176.6749,176.6845,176.4328,176.5006,3861.0
2024-07-01 13:35:00,182.3,182.3,182.1,182.12,4843.0,176.5006,176.5006,176.3069,176.3263,4843.0
2024-07-01 13:40:00,182.17,182.3,181.95,182.15,10991.0,176.3747,176.5006,176.1617,176.3554,10991.0
2024-07-01 13:45:00,182.21,182.42,182.08,182.23,7114.0,176.4134,176.6168,176.2876,176.4328,7114.0
2024-07-01 13:50:00,182.31,182.35,182.24,182.31,2209.0,176.5103,176.549,176.4425,176.5103,2209.0
2024-07-01 13:55:00,182.31,182.31,182.05,182.05,7327.0,176.5103,176.5103,176.2585,176.2585,7327.0
2024-07-01 14:00:00,182.09,182.17,182.01,182.01,6389.0,176.2973,176.3747,176.2198,176.2198,6389.0
2024-07-01 14:05:00,181.9,182.13,181.67,182.13,13853.0,176.1133,176.336,175.8906,176.336,13853.0
2024-07-01 14:10:00,182.12,182.15,182.0,182.09,6143.0,176.3263,176.3554,176.2101,176.2973,6143.0
2024-07-01 14:15:00,182.08,182.11,182.02,182.07,3713.0,176.2876,176.3166,176.2295,176.2779,3713.0
2024-07-01 14:20:00,182.07,182.17,182.0,182.03,11691.0,176.2779,176.3747,176.2101,176.2392,11691.0
2024-07-01 14:25:00,182.03,182.17,181.96,182.05,13646.0,176.2392,176.3747,176.1714,176.2585,13646.0
2024-07-01 14:30:00,182.08,182.12,182.02,182.03,6989.0,176.2876,176.3263,176.2295,176.2392,6989.0
2024-07-01 14:35:00,182.03,182.04,181.91,182.01,8393.0,176.2392,176.2489,176.123,176.2198,8393.0
2024-07-01 14:40:00,182.01,182.01,181.88,181.89,4405.0,176.2198,176.2198,176.0939,176.1036,4405.0
2024-07-01 14:45:00,181.89,182.09,181.81,182.03,14623.0,176.1036,176.2973,176.0262,176.2392,14623.0
2024-07-01 14:50:00,182.01,182.06,181.96,182.06,2829.0,176.2198,176.2682,176.1714,176.2682,2829.0
2024-07-01 14:55:00,182.03,182.03,181.9,181.95,9281.0,176.2392,176.2392,176.1133,176.1617,9281.0
2024-07-01 15:00:00,181.91,181.98,181.85,181.86,10995.0,176.123,176.1908,176.0649,176.0746,10995.0
2024-07-01 15:05:00,181.91,181.97,181.81,181.89,10653.0,176.123,176.1811,176.0262,176.1036,10653.0
2024-07-01 15:10:00,181.89,181.9,181.75,181.86,9082.0,176.1036,176.1133,175.9681,176.0746,9082.0
2024-07-01 15:15:00,181.84,182.0,181.83,181.97,9169.0,176.0552,176.2101,176.0455,176.1811,9169.0
2024-07-01 15:20:00,182.08,182.08,181.95,182.0,6210.0,176.2876,176.2876,176.1617,176.2101,6210.0
2024-07-01 15:25:00,182.0,182.06,181.79,181.91,17080.0,176.2101,176.2682,176.0068,176.123,17080.0
2024-07-01 15:30:00,181.84,182.04,181.75,182.04,15388.0,176.0552,176.2489,175.9681,176.2489,15388.0
2024-07-01 15:35:00,182.04,182.16,182.0,182.15,9539.0,176.2489,176.365,176.2101,176.3554,9539.0
2024-07-01 15:40:00,182.19,182.44,182.08,182.33,13103.0,176.3941,176.6361,176.2876,176.5296,13103.0
2024-07-01 15:45:00,182.31,182.43,182.2,182.38,9729.0,176.5103,176.6264,176.4038,176.578,9729.0
2024-07-01 15:50:00,182.32,182.55,182.31,182.42,28155.0,176.5199,176.7426,176.5103,176.6168,28155.0
2024-07-01 15:55:00,182.37,182.51,182.32,182.46,157733.0,176.5684,176.7039,176.5199,176.6555,157733.0
2024-07-02 09:30:00,182.21,182.7,182.02,182.62,19214.0,176.4134,176.8879,176.2295,176.8104,19214.0
2024-07-02 09:35:00,182.79,182.98,182.11,182.4,8905.0,176.975,177.159,176.3166,176.5974,8905.0
2024-07-02 09:40:00,182.55,182.74,182.09,182.18,5318.0,176.7426,176.9266,176.2973,176.3844,5318.0
2024-07-02 09:45:00,182.12,182.44,181.82,182.43,5831.0,176.3263,176.6361,176.0359,176.6264,5831.0
2024-07-02 09:50:00,182.4,182.46,182.25,182.39,5941.0,176.5974,176.6555,176.4522,176.5877,5941.0
2024-07-02 09:55:00,182.34,182.41,182.2,182.24,2520.0,176.5393,176.6071,176.4038,176.4425,2520.0
2024-07-02 10:00:00,182.17,182.3,181.95,182.3,5887.0,176.3747,176.5006,176.1617,176.5006,5887.0
2024-07-02 10:05:00,182.3,182.4,182.13,182.25,5621.0,176.5006,176.5974,176.336,176.4522,5621.0
2024-07-02 10:10:00,182.3,182.43,182.19,182.21,3640.0,176.5006,176.6264,176.3941,176.4134,3640.0
2024-07-02 10:15:00,182.26,182.4,182.18,182.34,1995.0,176.4619,176.5974,176.3844,176.5393,1995.0
2024-07-02 10:20:00,182.43,182.7,182.38,182.59,5137.0,176.6264,176.8879,176.578,176.7814,5137.0
2024-07-02 10:25:00,182.61,182.81,182.56,182.78,31123.0,176.8007,176.9944,176.7523,176.9653,31123.0
2024-07-02 10:30:00,182.75,183.45,182.74,183.35,19177.0,176.9363,177.614,176.9266,177.5172,19177.0
2024-07-02 10:35:00,183.37,183.68,183.29,183.62,8497.0,177.5365,177.8367,177.4591,177.7786,8497.0
2024-07-02 10:40:00,183.64,183.64,183.08,183.17,18459.0,177.798,177.798,177.2558,177.3429,18459.0
2024-07-02 10:45:00,183.26,183.45,183.19,183.41,6770.0,177.43,177.614,177.3623,177.5753,6770.0
2024-07-02 10:50:00,183.41,183.57,183.4,183.53,16819.0,177.5753,177.7302,177.5656,177.6915,16819.0
2024-07-02 10:55:00,183.5,183.56,183.4,183.43,7132.0,177.6624,177.7205,177.5656,177.5946,7132.0
2024-07-02 11:00:00,183.41,183.6,183.3,183.6,6409.0,177.5753,177.7592,177.4688,177.7592,6409.0
2024-07-02 11:05:00,183.6,183.74,183.49,183.51,10028.0,177.7592,177.8948,177.6527,177.6721,10028.0
2024-07-02 11:10:00,183.52,183.75,183.46,183.68,8448.0,177.6818,177.9045,177.6237,177.8367,8448.0
2024-07-02 11:15:00,183.68,183.95,183.67,183.8,6980.0,177.8367,178.0981,177.827,177.9529,6980.0
2024-07-02 11:20:00,183.77,184.04,183.73,183.93,7619.0,177.9238,178.1852,177.8851,178.0787,7619.0
2024-07-02 11:25:00,183.99,184.23,183.93,184.19,7465.0,178.1368,178.3692,178.0787,178.3305,7465.0
2024-07-02 11:30:00,184.23,184.34,184.13,184.13,8366.0,178.3692,178.4757,178.2724,178.2724,8366.0
2024-07-02 11:35:00,184.12,184.16,183.57,183.78,8177.0,178.2627,178.3014,177.7302,177.9335,8177.0
2024-07-02 11:40:00,183.74,184.01,183.73,184.01,5211.0,177.8948,178.1562,177.8851,178.1562,5211.0
2024-07-02 11:45:00,184.01,184.14,183.95,184.03,4828.0,178.1562,178.282,178.0981,178.1755,4828.0
2024-07-02 11:50:00,184.03,184.1,183.99,184.06,2594.0,178.1755,178.2433,178.1368,178.2046,2594.0
2024-07-02 11:55:00,184.11,184.11,183.94,183.97,9694.0,178.253,178.253,178.0884,178.1175,9694.0
2024-07-02 12:00:00,183.93,184.03,183.77,183.81,4432.0,178.0787,178.1755,177.9238,177.9625,4432.0
2024-07-02 12:05:00,183.83,183.93,183.74,183.93,5075.0,177.9819,178.0787,177.8948,178.0787,5075.0
2024-07-02 12:10:00,183.95,183.96,183.8,183.8,4304.0,178.0981,178.1078,177.9529,177.9529,4304.0
2024-07-02 12:15:00,183.86,183.92,183.81,183.86,3473.0,178.011,178.069,177.9625,178.011,3473.0
2024-07-02 12:20:00,183.86,183.9,183.8,183.89,6861.0,178.011,178.0497,177.9529,178.04,6861.0
2024-07-02 12:25:00,183.89,183.92,183.82,183.87,7220.0,178.04,178.069,177.9722,178.0206,7220.0
2024-07-02 12:30:00,183.86,183.91,183.77,183.82,7358.0,178.011,178.0594,177.9238,177.9722,7358.0
2024-07-02 12:35:00,183.67,183.91,183.67,183.73,4758.0,177.827,178.0594,177.827,177.8851,4758.0
2024-07-02 12:40:00,183.73,183.88,183.73,183.81,5898.0,177.8851,178.0303,177.8851,177.9625,5898.0
2024-07-02 12:45:00,183.82,184.18,183.8,184.15,5104.0,177.9722,178.3208,177.9529,178.2917,5104.0
2024-07-02 12:50:00,184.11,184.16,184.06,184.15,4788.0,178.253,178.3014,178.2046,178.2917,4788.0
2024-07-02 12:55:00,184.11,184.16,184.0,184.05,10538.0,178.253,178.3014,178.1465,178.1949,10538.0
2024-07-02 13:00:00,184.05,184.14,183.99,184.07,2294.0,178.1949,178.282,178.1368,178.2143,2294.0
2024-07-02 13:05:00,184.13,184.15,184.01,184.14,4817.0,178.2724,178.2917,178.1562,178.282,4817.0
2024-07-02 13:10:00,184.14,184.23,184.08,184.17,5700.0,178.282,178.3692,178.224,178.3111,5700.0
2024-07-02 13:15:00,184.14,184.18,183.58,183.59,78306.0,178.282,178.3208,177.7399,177.7495,78306.0
2024-07-02 13:20:00,183.52,183.83,183.52,183.74,5996.0,177.6818,177.9819,177.6818,177.8948,5996.0
2024-07-02 13:25:00,183.79,183.95,183.7,183.87,7016.0,177.9432,178.0981,177.856,178.0206,7016.0
2024-07-02 13:30:00,183.84,184.07,183.82,183.9,55201.0,177.9916,178.2143,177.9722,178.0497,55201.0
2024-07-02 13:35:00,183.9,184.0,183.79,183.9,5685.0,178.0497,178.1465,177.9432,178.0497,5685.0
2024-07-02 13:40:00,183.89,183.89,183.68,183.68,3266.0,178.04,178.04,177.8367,177.8367,3266.0
2024-07-02 13:45:00,183.69,183.82,183.62,183.75,3451.0,177.8464,177.9722,177.7786,177.9045,3451.0
2024-07-02 13:50:00,183.75,183.84,183.69,183.75,3973.0,177.9045,177.9916,177.8464,177.9045,3973.0
2024-07-02 13:55:00,183.69,183.83,183.58,183.61,7783.0,177.8464,177.9819,177.7399,177.7689,7783.0
2024-07-02 14:00:00,183.58,183.6,183.4,183.45,7551.0,177.7399,177.7592,177.5656,177.614,7551.0
2024-07-02 14:05:00,183.47,183.75,183.4,183.73,4393.0,177.6334,177.9045,177.5656,177.8851,4393.0
2024-07-02 14:10:00,183.7,183.84,183.7,183.81,4907.0,177.856,177.9916,177.856,177.9625,4907.0
2024-07-02 14:15:00,183.77,183.86,183.75,183.84,7086.0,177.9238,178.011,177.9045,177.9916,7086.0
2024-07-02 14:20:00,183.82,183.85,183.8,183.83,4514.0,177.9722,178.0013,177.9529,177.9819,4514.0
2024-07-02 14:25:00,183.8,183.86,183.62,183.86,8873.0,177.9529,178.011,177.7786,178.011,8873.0
2024-07-02 14:30:00,183.82,184.16,183.82,184.15,11690.0,177.9722,178.3014,177.9722,178.2917,11690.0
2024-07-02 14:35:00,184.16,184.26,184.12,184.24,12160.0,178.3014,178.3982,178.2627,178.3789,12160.0
2024-07-02 14:40:00,184.24,184.41,184.22,184.29,6863.0,178.3789,178.5435,178.3595,178.4273,6863.0
2024-07-02 14:45:00,184.3,184.33,184.21,184.25,5723.0,178.437,178.466,178.3498,178.3886,5723.0
2024-07-02 14:50:00,184.25,184.32,184.21,184.3,7348.0,178.3886,178.4563,178.3498,178.437,7348.0
2024-07-02 14:55:00,184.32,184.46,184.32,184.45,5425.0,178.4563,178.5919,178.4563,178.5822,5425.0
2024-07-02 15:00:00,184.44,184.48,184.38,184.48,11385.0,178.5725,178.6112,178.5144,178.6112,11385.0
2024-07-02 15:05:00,184.48,184.6,184.42,184.59,6827.0,178.6112,178.7274,178.5531,178.7177,6827.0
2024-07-02 15:10:00,184.58,184.65,184.49,184.57,22054.0,178.7081,178.7758,178.6209,178.6984,22054.0
2024-07-02 15:15:00,184.56,184.69,184.48,184.65,53097.0,178.6887,178.8146,178.6112,178.7758,53097.0
2024-07-02 15:20:00,184.62,184.64,184.09,184.3,22589.0,178.7468,178.7661,178.2336,178.437,22589.0
2024-07-02 15:25:00,184.26,184.36,184.2,184.31,10144.0,178.3982,178.4951,178.3401,178.4466,10144.0
2024-07-02 15:30:00,184.27,184.46,184.2,184.43,4681.0,178.4079,178.5919,178.3401,178.5628,4681.0
2024-07-02 15:35:00,184.43,184.43,184.29,184.36,9297.0,178.5628,178.5628,178.4273,178.4951,9297.0
2024-07-02 15:40:00,184.39,184.5,184.38,184.43,10356.0,178.5241,178.6306,178.5144,178.5628,10356.0
2024-07-02 15:45:00,184.46,184.68,184.39,184.63,17627.0,178.5919,178.8049,178.5241,178.7565,17627.0
2024-07-02 15:50:00,184.65,184.75,184.46,184.51,39561.0,178.7758,178.8726,178.5919,178.6403,39561.0
2024-07-02 15:55:00,184.5,184.71,184.38,184.66,178092.0,178.6306,178.8339,178.5144,178.7855,178092.0
2024-07-03 09:30:00,184.19,184.32,183.46,183.72,18160.0,178.3305,178.4563,177.6237,177.8754,18160.0
2024-07-03 09:35:00,183.72,184.03,183.71,183.95,5705.0,177.8754,178.1755,177.8657,178.0981,5705.0
2024-07-03 09:40:00,183.95,184.23,183.94,184.15,5028.0,178.0981,178.3692,178.0884,178.2917,5028.0
2024-07-03 09:45:00,184.17,184.45,184.14,184.23,6585.0,178.3111,178.5822,178.282,178.3692,6585.0
2024-07-03 09:50:00,184.23,184.43,183.94,183.99,11410.0,178.3692,178.5628,178.0884,178.1368,11410.0
2024-07-03 09:55:00,184.0,184.28,183.99,184.17,5357.0,178.1465,178.4176,178.1368,178.3111,5357.0
2024-07-03 10:00:00,184.31,184.32,183.66,183.8,16050.0,178.4466,178.4563,177.8173,177.9529,16050.0
2024-07-03 10:05:00,183.91,184.07,183.73,183.92,11114.0,178.0594,178.2143,177.8851,178.069,11114.0
2024-07-03 10:10:00,183.92,184.23,183.91,184.19,6762.0,178.069,178.3692,178.0594,178.3305,6762.0
2024-07-03 10:15:00,184.18,184.2,183.89,183.93,9193.0,178.3208,178.3401,178.04,178.0787,9193.0
2024-07-03 10:20:00,183.94,184.08,183.75,183.87,6914.0,178.0884,178.224,177.9045,178.0206,6914.0
2024-07-03 10:25:00,183.87,184.12,183.78,184.09,6089.0,178.0206,178.2627,177.9335,178.2336,6089.0
2024-07-03 10:30:00,184.08,184.17,183.99,184.16,3110.0,178.224,178.3111,178.1368,178.3014,3110.0
2024-07-03 10:35:00,184.13,184.19,183.87,183.98,108813.0,178.2724,178.3305,178.0206,178.1271,108813.0
2024-07-03 10:40:00,183.98,184.12,183.78,184.07,7095.0,178.1271,178.2627,177.9335,178.2143,7095.0
2024-07-03 10:45:00,183.99,184.1,183.92,184.1,8297.0,178.1368,178.2433,178.069,178.2433,8297.0
2024-07-03 10:50:00,184.09,184.22,183.95,183.97,3312.0,178.2336,178.3595,178.0981,178.1175,3312.0
2024-07-03 10:55:00,184.08,184.1,183.64,183.65,243222.0,178.224,178.2433,177.798,177.8076,243222.0
2024-07-03 11:00:00,183.77,183.84,183.55,183.78,3735.0,177.9238,177.9916,177.7108,177.9335,3735.0
2024-07-03 11:05:00,183.79,183.84,183.66,183.81,5430.0,177.9432,177.9916,177.8173,177.9625,5430.0
2024-07-03 11:10:00,183.75,183.81,183.67,183.67,3111.0,177.9045,177.9625,177.827,177.827,3111.0
2024-07-03 11:15:00,183.74,183.78,183.71,183.73,6492.0,177.8948,177.9335,177.8657,177.8851,6492.0
2024-07-03 11:20:00,183.72,183.74,183.53,183.56,7057.0,177.8754,177.8948,177.6915,177.7205,7057.0
2024-07-03 11:25:00,183.56,183.59,183.33,183.34,13068.0,177.7205,177.7495,177.4978,177.5075,13068.0
2024-07-03 11:30:00,183.34,183.45,183.24,183.38,9711.0,177.5075,177.614,177.4107,177.5462,9711.0
2024-07-03 11:35:00,183.31,183.5,183.31,183.44,6593.0,177.4785,177.6624,177.4785,177.6043,6593.0
2024-07-03 11:40:00,183.5,183.5,183.39,183.41,6476.0,177.6624,177.6624,177.5559,177.5753,6476.0
2024-07-03 11:45:00,183.4,183.41,183.23,183.26,2923.0,177.5656,177.5753,177.401,177.43,2923.0
2024-07-03 11:50:00,183.25,183.3,183.19,183.25,6146.0,177.4204,177.4688,177.3623,177.4204,6146.0
2024-07-03 11:55:00,183.25,183.37,183.2,183.37,5616.0,177.4204,177.5365,177.372,177.5365,5616.0
2024-07-03 12:00:00,183.32,183.37,183.26,183.31,4897.0,177.4881,177.5365,177.43,177.4785,4897.0
2024-07-03 12:05:00,183.31,183.65,183.28,183.47,19900.0,177.4785,177.8076,177.4494,177.6334,19900.0
2024-07-03 12:10:00,183.55,183.62,183.37,183.46,9339.0,177.7108,177.7786,177.5365,177.6237,9339.0
2024-07-03 12:15:00,183.47,183.64,183.44,183.53,8072.0,177.6334,177.798,177.6043,177.6915,8072.0
2024-07-03 12:20:00,183.53,183.53,183.32,183.34,5840.0,177.6915,177.6915,177.4881,177.5075,5840.0
2024-07-03 12:25:00,183.34,183.34,183.1,183.21,6228.0,177.5075,177.5075,177.2751,177.3816,6228.0
2024-07-03 12:30:00,183.23,183.35,183.16,183.25,10501.0,177.401,177.5172,177.3332,177.4204,10501.0
2024-07-03 12:35:00,183.25,183.27,182.94,183.07,15259.0,177.4204,177.4397,177.1202,177.2461,15259.0
2024-07-03 12:40:00,183.12,183.32,183.06,183.17,20039.0,177.2945,177.4881,177.2364,177.3429,20039.0
2024-07-03 12:45:00,183.2,183.22,183.08,183.15,12920.0,177.372,177.3913,177.2558,177.3235,12920.0
2024-07-03 12:50:00,183.15,183.64,183.13,183.54,18334.0,177.3235,177.798,177.3042,177.7011,18334.0
2024-07-03 12:55:00,183.58,183.88,183.53,183.75,42095.0,177.7399,178.0303,177.6915,177.9045,42095.0
2024-07-05 09:30:00,183.54,183.54,182.28,182.6,23296.0,177.7011,177.7011,176.4812,176.791,23296.0
2024-07-05 09:35:00,182.6,182.89,182.43,182.75,18678.0,176.791,177.0718,176.6264,176.9363,18678.0
2024-07-05 09:40:00,182.88,182.93,182.32,182.93,5832.0,177.0621,177.1105,176.5199,177.1105,5832.0
2024-07-05 09:45:00,182.89,183.14,182.8,182.89,16720.0,177.0718,177.3139,176.9847,177.0718,16720.0
2024-07-05 09:50:00,182.81,183.12,182.78,183.09,3904.0,176.9944,177.2945,176.9653,177.2655,3904.0
2024-07-05 09:55:00,182.99,183.23,182.75,183.08,4979.0,177.1686,177.401,176.9363,177.2558,4979.0
2024-07-05 10:00:00,182.91,182.99,182.28,182.35,26199.0,177.0912,177.1686,176.4812,176.549,26199.0
2024-07-05 10:05:00,182.28,182.44,181.9,182.11,17694.0,176.4812,176.6361,176.1133,176.3166,17694.0
2024-07-05 10:10:00,182.0,182.2,181.9,182.04,9273.0,176.2101,176.4038,176.1133,176.2489,9273.0
2024-07-05 10:15:00,182.11,182.72,181.95,182.72,9572.0,176.3166,176.9072,176.1617,176.9072,9572.0
2024-07-05 10:20:00,182.7,182.84,182.53,182.67,4223.0,176.8879,177.0234,176.7233,176.8588,4223.0
2024-07-05 10:25:00,182.65,182.96,182.6,182.6,13231.0,176.8395,177.1396,176.791,176.791,13231.0
2024-07-05 10:30:00,182.61,182.69,182.47,182.5,26903.0,176.8007,176.8782,176.6652,176.6942,26903.0
2024-07-05 10:35:00,182.59,182.83,182.3,182.45,14477.0,176.7814,177.0137,176.5006,176.6458,14477.0
2024-07-05 10:40:00,182.46,182.66,182.35,182.55,4873.0,176.6555,176.8491,176.549,176.7426,4873.0
2024-07-05 10:45:00,182.62,182.73,182.5,182.56,2694.0,176.8104,176.9169,176.6942,176.7523,2694.0
2024-07-05 10:50:00,182.55,182.87,182.41,182.75,6045.0,176.7426,177.0525,176.6071,176.9363,6045.0
2024-07-05 10:55:00,182.73,182.98,182.73,182.87,10123.0,176.9169,177.159,176.9169,177.0525,10123.0
2024-07-05 11:00:00,182.84,182.95,182.71,182.88,4857.0,177.0234,177.1299,176.8975,177.0621,4857.0
2024-07-05 11:05:00,182.84,182.85,182.6,182.65,23150.0,177.0234,177.0331,176.791,176.8395,23150.0
2024-07-05 11:10:00,182.7,182.78,182.59,182.69,5806.0,176.8879,176.9653,176.7814,176.8782,5806.0
2024-07-05 11:15:00,182.68,182.78,182.67,182.69,3101.0,176.8685,176.9653,176.8588,176.8782,3101.0
2024-07-05 11:20:00,182.67,182.75,182.59,182.66,3568.0,176.8588,176.9363,176.7814,176.8491,3568.0
2024-07-05 11:25:00,182.69,182.74,182.36,182.46,6395.0,176.8782,176.9266,176.5587,176.6555,6395.0
2024-07-05 11:30:00,182.55,182.68,182.45,182.6,7141.0,176.7426,176.8685,176.6458,176.791,7141.0
2024-07-05 11:35:00,182.53,182.86,182.52,182.86,19359.0,176.7233,177.0428,176.7136,177.0428,19359.0
2024-07-05 11:40:00,182.84,182.98,182.84,182.98,3270.0,177.0234,177.159,177.0234,177.159,3270.0
2024-07-05 11:45:00,182.94,183.16,182.94,183.01,11075.0,177.1202,177.3332,177.1202,177.188,11075.0
2024-07-05 11:50:00,183.0,183.02,182.79,182.79,3856.0,177.1783,177.1977,176.975,176.975,3856.0
2024-07-05 11:55:00,182.82,182.89,182.73,182.75,6466.0,177.004,177.0718,176.9169,176.9363,6466.0
2024-07-05 12:00:00,182.72,182.76,182.5,182.56,7963.0,176.9072,176.946,176.6942,176.7523,7963.0
2024-07-05 12:05:00,182.5,182.66,182.38,182.55,6285.0,176.6942,176.8491,176.578,176.7426,6285.0
2024-07-05 12:10:00,182.53,182.53,182.43,182.47,3255.0,176.7233,176.7233,176.6264,176.6652,3255.0
2024-07-05 12:15:00,182.47,182.51,182.38,182.51,5270.0,176.6652,176.7039,176.578,176.7039,5270.0
2024-07-05 12:20:00,182.42,182.55,182.39,182.55,11039.0,176.6168,176.7426,176.5877,176.7426,11039.0
2024-07-05 12:25:00,182.48,182.52,182.25,182.25,5313.0,176.6749,176.7136,176.4522,176.4522,5313.0
2024-07-05 12:30:00,182.25,182.44,182.17,182.44,7967.0,176.4522,176.6361,176.3747,176.6361,7967.0
2024-07-05 12:35:00,182.4,182.52,182.35,182.52,6572.0,176.5974,176.7136,176.549,176.7136,6572.0
2024-07-05 12:40:00,182.44,182.55,182.38,182.49,6097.0,176.6361,176.7426,176.578,176.6845,6097.0
2024-07-05 12:45:00,182.54,182.75,182.54,182.75,8528.0,176.7329,176.9363,176.7329,176.9363,8528.0
2024-07-05 12:50:00,182.68,182.79,182.68,182.73,2345.0,176.8685,176.975,176.8685,176.9169,2345.0
2024-07-05 12:55:00,182.68,182.92,182.68,182.92,4345.0,176.8685,177.1009,176.8685,177.1009,4345.0
2024-07-05 13:00:00,182.8,182.87,182.68,182.84,4621.0,176.9847,177.0525,176.8685,177.0234,4621.0
2024-07-05 13:05:00,182.83,182.84,182.68,182.82,2978.0,177.0137,177.0234,176.8685,177.004,2978.0
2024-07-05 13:10:00,182.82,182.97,182.75,182.93,10261.0,177.004,177.1493,176.9363,177.1105,10261.0
2024-07-05 13:15:00,182.84,182.92,182.76,182.9,4533.0,177.0234,177.1009,176.946,177.0815,4533.0
2024-07-05 13:20:00,182.83,182.96,182.76,182.83,6888.0,177.0137,177.1396,176.946,177.0137,6888.0
2024-07-05 13:25:00,182.83,182.83,182.66,182.66,2035.0,177.0137,177.0137,176.8491,176.8491,2035.0
2024-07-05 13:30:00,182.79,182.79,182.53,182.62,1643.0,176.975,176.975,176.7233,176.8104,1643.0
2024-07-05 13:35:00,182.55,182.96,182.55,182.94,10149.0,176.7426,177.1396,176.7426,177.1202,10149.0
2024-07-05 13:40:00,183.02,183.24,183.02,183.14,7740.0,177.1977,177.4107,177.1977,177.3139,7740.0
2024-07-05 13:45:00,183.19,183.21,183.08,183.1,2594.0,177.3623,177.3816,177.2558,177.2751,2594.0
2024-07-05 13:50:00,183.05,183.08,183.0,183.06,500.0,177.2267,177.2558,177.1783,177.2364,500.0
2024-07-05 13:55:00,182.89,183.01,182.89,182.89,300.0,177.0718,177.188,177.0718,177.0718,300.0
2024-07-05 14:00:00,182.88,182.97,182.87,182.91,2244.0,177.0621,177.1493,177.0525,177.0912,2244.0
2024-07-05 14:05:00,182.99,183.09,182.91,182.99,3277.0,177.1686,177.2655,177.0912,177.1686,3277.0
2024-07-05 14:10:00,182.99,183.06,182.92,183.0,12417.0,177.1686,177.2364,177.1009,177.1783,12417.0
2024-07-05 14:15:00,183.06,183.12,183.03,183.12,3879.0,177.2364,177.2945,177.2074,177.2945,3879.0
2024-07-05 14:20:00,183.06,183.11,182.96,182.99,4145.0,177.2364,177.2848,177.1396,177.1686,4145.0
2024-07-05 14:25:00,183.07,183.09,183.02,183.08,1748.0,177.2461,177.2655,177.1977,177.2558,1748.0
2024-07-05 14:30:00,183.02,183.14,182.89,183.13,7948.0,177.1977,177.3139,177.0718,177.3042,7948.0
2024-07-05 14:35:00,183.18,183.18,183.05,183.12,1354.0,177.3526,177.3526,177.2267,177.2945,1354.0
2024-07-05 14:40:00,182.98,183.26,182.98,183.15,5581.0,177.159,177.43,177.159,177.3235,5581.0
2024-07-05 14:45:00,183.2,183.37,183.19,183.37,4936.0,177.372,177.5365,177.3623,177.5365,4936.0
2024-07-05 14:50:00,183.31,183.35,183.22,183.23,2298.0,177.4785,177.5172,177.3913,177.401,2298.0
2024-07-05 14:55:00,183.24,183.29,183.12,183.18,2404.0,177.4107,177.4591,177.2945,177.3526,2404.0
2024-07-05 15:00:00,183.23,183.23,183.05,183.14,4847.0,177.401,177.401,177.2267,177.3139,4847.0
2024-07-05 15:05:00,183.03,183.2,182.99,183.15,6284.0,177.2074,177.372,177.1686,177.3235,6284.0
2024-07-05 15:10:00,183.16,183.19,183.09,183.17,2519.0,177.3332,177.3623,177.2655,177.3429,2519.0
2024-07-05 15:15:00,183.15,183.19,183.11,183.15,3410.0,177.3235,177.3623,177.2848,177.3235,3410.0
2024-07-05 15:20:00,183.15,183.15,182.92,182.99,3970.0,177.3235,177.3235,177.1009,177.1686,3970.0
2024-07-05 15:25:00,182.99,183.17,182.99,183.03,4512.0,177.1686,177.3429,177.1686,177.2074,4512.0
2024-07-05 15:30:00,183.08,183.15,183.0,183.11,4895.0,177.2558,177.3235,177.1783,177.2848,4895.0
2024-07-05 15:35:00,183.05,183.23,183.05,183.23,6898.0,177.2267,177.401,177.2267,177.401,6898.0
2024-07-05 15:40:00,183.21,183.36,183.19,183.28,11829.0,177.3816,177.5269,177.3623,177.4494,11829.0
2024-07-05 15:45:00,183.34,183.61,183.32,183.54,13869.0,177.5075,177.7689,177.4881,177.7011,13869.0
2024-07-05 15:50:00,183.58,183.95,183.58,183.84,17264.0,177.7399,178.0981,177.7399,177.9916,17264.0
2024-07-05 15:55:00,183.78,184.17,183.78,184.09,68384.0,177.9335,178.3111,177.9335,178.2336,68384.0
2024-07-08 09:30:00,184.69,185.74,184.15,185.27,27786.0,178.8146,179.8311,178.2917,179.3761,27786.0
2024-07-08 09:35:00,185.28,185.6,184.32,184.46,4632.0,179.3858,179.6956,178.4563,178.5919,4632.0
2024-07-08 09:40:00,184.46,184.8,184.34,184.52,4659.0,178.5919,178.9211,178.4757,178.65,4659.0
2024-07-08 09:45:00,184.62,184.94,184.53,184.83,5356.0,178.7468,179.0566,178.6596,178.9501,5356.0
2024-07-08 09:50:00,184.85,184.85,184.49,184.8,5588.0,178.9695,178.9695,178.6209,178.9211,5588.0
2024-07-08 09:55:00,184.7,184.87,184.59,184.66,11528.0,178.8242,178.9888,178.7177,178.7855,11528.0
2024-07-08 10:00:00,184.66,185.26,184.66,185.0,7298.0,178.7855,179.3664,178.7855,179.1147,7298.0
2024-07-08 10:05:00,185.0,185.26,184.5,184.74,21900.0,179.1147,179.3664,178.6306,178.863,21900.0
2024-07-08 10:10:00,184.72,185.15,184.68,185.15,6814.0,178.8436,179.2599,178.8049,179.2599,6814.0
2024-07-08 10:15:00,185.16,185.34,184.9,184.93,10688.0,179.2696,179.4439,179.0179,179.0469,10688.0
2024-07-08 10:20:00,184.82,185.05,184.82,185.05,2714.0,178.9404,179.1631,178.9404,179.1631,2714.0
2024-07-08 10:25:00,184.9,185.07,184.66,184.7,3431.0,179.0179,179.1825,178.7855,178.8242,3431.0
2024-07-08 10:30:00,184.83,184.98,184.74,184.92,3557.0,178.9501,179.0953,178.863,179.0372,3557.0
2024-07-08 10:35:00,184.83,185.02,184.77,184.81,5246.0,178.9501,179.1341,178.892,178.9307,5246.0
2024-07-08 10:40:00,184.84,184.84,184.6,184.76,2711.0,178.9598,178.9598,178.7274,178.8823,2711.0
2024-07-08 10:45:00,184.64,184.78,184.62,184.63,1190.0,178.7661,178.9017,178.7468,178.7565,1190.0
2024-07-08 10:50:00,184.6,184.65,184.43,184.52,5440.0,178.7274,178.7758,178.5628,178.65,5440.0
2024-07-08 10:55:00,184.59,184.83,184.54,184.75,8972.0,178.7177,178.9501,178.6693,178.8726,8972.0
2024-07-08 11:00:00,184.75,184.76,184.36,184.36,8106.0,178.8726,178.8823,178.4951,178.4951,8106.0
2024-07-08 11:05:00,184.37,184.55,184.23,184.46,5249.0,178.5047,178.679,178.3692,178.5919,5249.0
2024-07-08 11:10:00,184.45,184.56,184.35,184.47,3176.0,178.5822,178.6887,178.4854,178.6016,3176.0
2024-07-08 11:15:00,184.45,184.51,184.42,184.5,5670.0,178.5822,178.6403,178.5531,178.6306,5670.0
2024-07-08 11:20:00,184.43,184.51,184.25,184.25,10364.0,178.5628,178.6403,178.3886,178.3886,10364.0
2024-07-08 11:25:00,184.25,184.38,184.22,184.28,6692.0,178.3886,178.5144,178.3595,178.4176,6692.0
2024-07-08 11:30:00,184.34,184.48,184.2,184.42,27963.0,178.4757,178.6112,178.3401,178.5531,27963.0
2024-07-08 11:35:00,184.42,184.54,184.35,184.44,7074.0,178.5531,178.6693,178.4854,178.5725,7074.0
2024-07-08 11:40:00,184.44,184.68,184.38,184.68,9963.0,178.5725,178.8049,178.5144,178.8049,9963.0
2024-07-08 11:45:00,184.63,184.75,184.6,184.72,5809.0,178.7565,178.8726,178.7274,178.8436,5809.0
2024-07-08 11:50:00,184.74,184.95,184.58,184.61,18194.0,178.863,179.0663,178.7081,178.7371,18194.0
2024-07-08 11:55:00,184.61,184.68,184.55,184.63,8438.0,178.7371,178.8049,178.679,178.7565,8438.0
2024-07-08 12:00:00,184.6,184.7,184.5,184.7,5783.0,178.7274,178.8242,178.6306,178.8242,5783.0
2024-07-08 12:05:00,184.64,184.8,184.63,184.78,8199.0,178.7661,178.9211,178.7565,178.9017,8199.0
2024-07-08 12:10:00,184.78,184.78,184.57,184.61,3711.0,178.9017,178.9017,178.6984,178.7371,3711.0
2024-07-08 12:15:00,184.61,184.79,184.57,184.79,4474.0,178.7371,178.9114,178.6984,178.9114,4474.0
2024-07-08 12:20:00,184.73,184.79,184.72,184.79,1309.0,178.8533,178.9114,178.8436,178.9114,1309.0
2024-07-08 12:25:00,184.75,184.81,184.74,184.81,2123.0,178.8726,178.9307,178.863,178.9307,2123.0
2024-07-08 12:30:00,184.74,184.81,184.7,184.73,4168.0,178.863,178.9307,178.8242,178.8533,4168.0
2024-07-08 12:35:00,184.74,184.89,184.74,184.83,3672.0,178.863,179.0082,178.863,178.9501,3672.0
2024-07-08 12:40:00,184.81,184.86,184.75,184.82,5954.0,178.9307,178.9791,178.8726,178.9404,5954.0
2024-07-08 12:45:00,184.82,184.85,184.73,184.74,14856.0,178.9404,178.9695,178.8533,178.863,14856.0
2024-07-08 12:50:00,184.74,184.84,184.65,184.77,7362.0,178.863,178.9598,178.7758,178.892,7362.0
2024-07-08 12:55:00,184.74,184.82,184.74,184.8,3012.0,178.863,178.9404,178.863,178.9211,3012.0
2024-07-08 13:00:00,184.8,184.9,184.79,184.82,11055.0,178.9211,179.0179,178.9114,178.9404,11055.0
2024-07-08 13:05:00,184.81,184.86,184.76,184.82,19139.0,178.9307,178.9791,178.8823,178.9404,19139.0
2024-07-08 13:10:00,184.8,184.9,184.76,184.87,13970.0,178.9211,179.0179,178.8823,178.9888,13970.0
2024-07-08 13:15:00,184.87,184.92,184.81,184.84,2793.0,178.9888,179.0372,178.9307,178.9598,2793.0
2024-07-08 13:20:00,184.86,185.08,184.85,185.02,6847.0,178.9791,179.1921,178.9695,179.1341,6847.0
2024-07-08 13:25:00,185.08,185.09,184.96,184.97,1486.0,179.1921,179.2018,179.076,179.0856,1486.0
2024-07-08 13:30:00,184.97,185.13,184.83,184.84,4755.0,179.0856,179.2406,178.9501,178.9598,4755.0
2024-07-08 13:35:00,184.83,185.01,184.82,184.97,7009.0,178.9501,179.1244,178.9404,179.0856,7009.0
2024-07-08 13:40:00,184.95,185.03,184.88,184.96,5811.0,179.0663,179.1437,178.9985,179.076,5811.0
2024-07-08 13:45:00,184.97,185.02,184.89,184.91,1477.0,179.0856,179.1341,179.0082,179.0276,1477.0
2024-07-08 13:50:00,184.98,185.1,184.96,185.02,4524.0,179.0953,179.2115,179.076,179.1341,4524.0
2024-07-08 13:55:00,185.01,185.08,184.99,185.08,4119.0,179.1244,179.1921,179.105,179.1921,4119.0
2024-07-08 14:00:00,185.08,185.1,184.94,184.99,2860.0,179.1921,179.2115,179.0566,179.105,2860.0
2024-07-08 14:05:00,184.93,185.06,184.92,185.02,2814.0,179.0469,179.1728,179.0372,179.1341,2814.0
2024-07-08 14:10:00,184.99,184.99,184.84,184.9,2567.0,179.105,179.105,178.9598,179.0179,2567.0
2024-07-08 14:15:00,184.96,185.02,184.88,184.88,1989.0,179.076,179.1341,178.9985,178.9985,1989.0
2024-07-08 14:20:00,184.84,184.94,184.8,184.94,8026.0,178.9598,179.0566,178.9211,179.0566,8026.0
2024-07-08 14:25:00,184.92,184.94,184.76,184.85,17495.0,179.0372,179.0566,178.8823,178.9695,17495.0
2024-07-08 14:30:00,184.74,184.74,184.21,184.21,5546.0,178.863,178.863,178.3498,178.3498,5546.0
2024-07-08 14:35:00,184.18,184.54,184.17,184.51,18703.0,178.3208,178.6693,178.3111,178.6403,18703.0
2024-07-08 14:40:00,184.55,184.55,184.47,184.51,14164.0,178.679,178.679,178.6016,178.6403,14164.0
2024-07-08 14:45:00,184.51,184.6,184.47,184.6,24210.0,178.6403,178.7274,178.6016,178.7274,24210.0
2024-07-08 14:50:00,184.55,184.74,184.52,184.74,3956.0,178.679,178.863,178.65,178.863,3956.0
2024-07-08 14:55:00,184.68,184.72,184.58,184.62,2238.0,178.8049,178.8436,178.7081,178.7468,2238.0
2024-07-08 15:00:00,184.59,184.73,184.59,184.72,2923.0,178.7177,178.8533,178.7177,178.8436,2923.0
2024-07-08 15:05:00,184.7,184.97,184.66,184.9,7681.0,178.8242,179.0856,178.7855,179.0179,7681.0
2024-07-08 15:10:00,184.86,184.89,184.76,184.81,11461.0,178.9791,179.0082,178.8823,178.9307,11461.0
2024-07-08 15:15:00,184.81,184.86,184.62,184.68,18504.0,178.9307,178.9791,178.7468,178.8049,18504.0
2024-07-08 15:20:00,184.67,184.9,184.66,184.82,14557.0,178.7952,179.0179,178.7855,178.9404,14557.0
2024-07-08 15:25:00,184.82,184.87,184.77,184.83,8840.0,178.9404,178.9888,178.892,178.9501,8840.0
2024-07-08 15:30:00,184.84,184.93,184.79,184.79,6341.0,178.9598,179.0469,178.9114,178.9114,6341.0
2024-07-08 15:35:00,184.86,184.88,184.79,184.83,6192.0,178.9791,178.9985,178.9114,178.9501,6192.0
2024-07-08 15:40:00,184.84,184.86,184.57,184.65,14050.0,178.9598,178.9791,178.6984,178.7758,14050.0
2024-07-08 15:45:00,184.65,184.65,184.47,184.64,19165.0,178.7758,178.7758,178.6016,178.7661,19165.0
2024-07-08 15:50:00,184.63,184.74,184.33,184.69,24119.0,178.7565,178.863,178.466,178.8146,24119.0
2024-07-08 15:55:00,184.69,184.79,184.63,184.72,52182.0,178.8146,178.9114,178.7565,178.8436,52182.0
2024-07-09 09:30:00,184.58,184.63,183.51,183.75,20949.0,178.7081,178.7565,177.6721,177.9045,20949.0
2024-07-09 09:35:00,183.75,184.37,183.68,184.18,13230.0,177.9045,178.5047,177.8367,178.3208,13230.0
2024-07-09 09:40:00,184.04,184.18,183.52,183.71,15617.0,178.1852,178.3208,177.6818,177.8657,15617.0
2024-07-09 09:45:00,183.86,183.97,183.68,183.72,5921.0,178.011,178.1175,177.8367,177.8754,5921.0
2024-07-09 09:50:00,183.83,183.97,183.64,183.78,11118.0,177.9819,178.1175,177.798,177.9335,11118.0
2024-07-09 09:55:00,183.78,184.08,183.66,183.98,7577.0,177.9335,178.224,177.8173,178.1271,7577.0
2024-07-09 10:00:00,183.99,184.09,183.26,183.36,20771.0,178.1368,178.2336,177.43,177.5269,20771.0
2024-07-09 10:05:00,183.36,183.43,183.12,183.18,19145.0,177.5269,177.5946,177.2945,177.3526,19145.0
2024-07-09 10:10:00,183.22,183.28,182.96,182.96,20049.0,177.3913,177.4494,177.1396,177.1396,20049.0
2024-07-09 10:15:00,183.05,183.23,182.89,183.09,6771.0,177.2267,177.401,177.0718,177.2655,6771.0
2024-07-09 10:20:00,183.09,183.55,183.08,183.5,8182.0,177.2655,177.7108,177.2558,177.6624,8182.0
2024-07-09 10:25:00,183.53,183.7,183.44,183.51,5719.0,177.6915,177.856,177.6043,177.6721,5719.0
2024-07-09 10:30:00,183.65,184.03,183.65,183.92,8725.0,177.8076,178.1755,177.8076,178.069,8725.0
2024-07-09 10:35:00,183.92,183.94,183.62,183.79,10189.0,178.069,178.0884,177.7786,177.9432,10189.0
2024-07-09 10:40:00,183.79,183.81,183.47,183.58,12342.0,177.9432,177.9625,177.6334,177.7399,12342.0
2024-07-09 10:45:00,183.56,183.56,183.33,183.43,23318.0,177.7205,177.7205,177.4978,177.5946,23318.0
2024-07-09 10:50:00,183.34,183.46,183.25,183.4,10417.0,177.5075,177.6237,177.4204,177.5656,10417.0
2024-07-09 10:55:00,183.43,183.43,183.05,183.39,41571.0,177.5946,177.5946,177.2267,177.5559,41571.0
2024-07-09 11:00:00,183.43,183.43,183.09,183.18,18626.0,177.5946,177.5946,177.2655,177.3526,18626.0
2024-07-09 11:05:00,183.19,183.19,183.08,183.1,4719.0,177.3623,177.3623,177.2558,177.2751,4719.0
2024-07-09 11:10:00,183.1,183.24,182.82,182.93,14757.0,177.2751,177.4107,177.004,177.1105,14757.0
2024-07-09 11:15:00,182.92,182.99,182.8,182.85,7176.0,177.1009,177.1686,176.9847,177.0331,7176.0
2024-07-09 11:20:00,182.86,182.86,182.6,182.75,13417.0,177.0428,177.0428,176.791,176.9363,13417.0
2024-07-09 11:25:00,182.74,182.91,182.74,182.84,14106.0,176.9266,177.0912,176.9266,177.0234,14106.0
2024-07-09 11:30:00,182.81,183.05,182.79,183.04,7671.0,176.9944,177.2267,176.975,177.217,7671.0
2024-07-09 11:35:00,183.0,183.0,182.37,182.48,10189.0,177.1783,177.1783,176.5684,176.6749,10189.0
2024-07-09 11:40:00,182.41,182.62,182.38,182.38,3377.0,176.6071,176.8104,176.578,176.578,3377.0
2024-07-09 11:45:00,182.48,182.58,182.04,182.29,85524.0,176.6749,176.7717,176.2489,176.4909,85524.0
2024-07-09 11:50:00,182.21,182.44,182.14,182.43,3817.0,176.4134,176.6361,176.3457,176.6264,3817.0
2024-07-09 11:55:00,182.44,182.63,182.43,182.63,3670.0,176.6361,176.8201,176.6264,176.8201,3670.0
2024-07-09 12:00:00,182.49,182.56,182.4,182.46,9010.0,176.6845,176.7523,176.5974,176.6555,9010.0
2024-07-09 12:05:00,182.45,182.47,182.37,182.42,8903.0,176.6458,176.6652,176.5684,176.6168,8903.0
2024-07-09 12:10:00,182.3,182.56,182.3,182.56,2736.0,176.5006,176.7523,176.5006,176.7523,2736.0
2024-07-09 12:15:00,182.59,182.59,182.45,182.48,5768.0,176.7814,176.7814,176.6458,176.6749,5768.0
2024-07-09 12:20:00,182.48,182.68,182.43,182.68,7540.0,176.6749,176.8685,176.6264,176.8685,7540.0
2024-07-09 12:25:00,182.63,182.74,182.62,182.66,4457.0,176.8201,176.9266,176.8104,176.8491,4457.0
2024-07-09 12:30:00,182.71,182.71,182.58,182.58,3076.0,176.8975,176.8975,176.7717,176.7717,3076.0
2024-07-09 12:35:00,182.59,182.67,182.47,182.48,7231.0,176.7814,176.8588,176.6652,176.6749,7231.0
2024-07-09 12:40:00,182.54,182.54,182.28,182.4,3310.0,176.7329,176.7329,176.4812,176.5974,3310.0
2024-07-09 12:45:00,182.29,182.72,182.29,182.7,11730.0,176.4909,176.9072,176.4909,176.8879,11730.0
2024-07-09 12:50:00,182.7,182.7,182.59,182.59,8884.0,176.8879,176.8879,176.7814,176.7814,8884.0
2024-07-09 12:55:00,182.67,182.77,182.61,182.7,9213.0,176.8588,176.9556,176.8007,176.8879,9213.0
2024-07-09 13:00:00,182.65,182.76,182.58,182.68,15194.0,176.8395,176.946,176.7717,176.8685,15194.0
2024-07-09 13:05:00,182.72,182.79,182.68,182.79,9791.0,176.9072,176.975,176.8685,176.975,9791.0
2024-07-09 13:10:00,182.8,182.97,182.76,182.97,3293.0,176.9847,177.1493,176.946,177.1493,3293.0
2024-07-09 13:15:00,182.92,182.97,182.84,182.94,9211.0,177.1009,177.1493,177.0234,177.1202,9211.0
2024-07-09 13:20:00,182.94,182.94,182.85,182.9,4350.0,177.1202,177.1202,177.0331,177.0815,4350.0
2024-07-09 13:25:00,182.99,183.06,182.94,182.94,1436.0,177.1686,177.2364,177.1202,177.1202,1436.0
2024-07-09 13:30:00,182.88,182.96,182.83,182.86,5896.0,177.0621,177.1396,177.0137,177.0428,5896.0
2024-07-09 13:35:00,182.91,182.97,182.88,182.97,3001.0,177.0912,177.1493,177.0621,177.1493,3001.0
2024-07-09 13:40:00,182.89,182.89,182.68,182.78,2601.0,177.0718,177.0718,176.8685,176.9653,2601.0
2024-07-09 13:45:00,182.75,182.92,182.75,182.92,3880.0,176.9363,177.1009,176.9363,177.1009,3880.0
2024-07-09 13:50:00,182.95,183.09,182.91,183.0,3222.0,177.1299,177.2655,177.0912,177.1783,3222.0
2024-07-09 13:55:00,182.97,183.11,182.96,182.97,1700.0,177.1493,177.2848,177.1396,177.1493,1700.0
2024-07-09 14:00:00,182.92,182.99,182.9,182.94,900.0,177.1009,177.1686,177.0815,177.1202,900.0
2024-07-09 14:05:00,182.89,182.94,182.83,182.91,4598.0,177.0718,177.1202,177.0137,177.0912,4598.0
2024-07-09 14:10:00,182.91,182.91,182.82,182.83,900.0,177.0912,177.0912,177.004,177.0137,900.0
2024-07-09 14:15:00,182.87,182.91,182.84,182.91,1100.0,177.0525,177.0912,177.0234,177.0912,1100.0
2024-07-09 14:20:00,182.87,182.93,182.77,182.8,4058.0,177.0525,177.1105,176.9556,176.9847,4058.0
2024-07-09 14:25:00,182.86,182.91,182.66,182.66,2351.0,177.0428,177.0912,176.8491,176.8491,2351.0
2024-07-09 14:30:00,182.71,182.72,182.56,182.7,6401.0,176.8975,176.9072,176.7523,176.8879,6401.0
2024-07-09 14:35:00,182.68,182.76,182.6,182.66,2324.0,176.8685,176.946,176.791,176.8491,2324.0
2024-07-09 14:40:00,182.61,182.62,182.5,182.54,7496.0,176.8007,176.8104,176.6942,176.7329,7496.0
2024-07-09 14:45:00,182.5,182.72,182.49,182.64,7639.0,176.6942,176.9072,176.6845,176.8298,7639.0
2024-07-09 14:50:00,182.6,182.61,182.46,182.49,3494.0,176.791,176.8007,176.6555,176.6845,3494.0
2024-07-09 14:55:00,182.44,182.57,182.34,182.34,8783.0,176.6361,176.762,176.5393,176.5393,8783.0
2024-07-09 15:00:00,182.39,182.44,182.3,182.37,19466.0,176.5877,176.6361,176.5006,176.5684,19466.0
2024-07-09 15:05:00,182.37,182.41,182.18,182.32,17132.0,176.5684,176.6071,176.3844,176.5199,17132.0
2024-07-09 15:10:00,182.28,182.39,182.27,182.36,7302.0,176.4812,176.5877,176.4715,176.5587,7302.0
2024-07-09 15:15:00,182.33,182.57,182.33,182.55,7362.0,176.5296,176.762,176.5296,176.7426,7362.0
2024-07-09 15:20:00,182.55,182.67,182.49,182.59,5009.0,176.7426,176.8588,176.6845,176.7814,5009.0
2024-07-09 15:25:00,182.55,182.64,182.51,182.56,5314.0,176.7426,176.8298,176.7039,176.7523,5314.0
2024-07-09 15:30:00,182.64,182.7,182.56,182.62,4809.0,176.8298,176.8879,176.7523,176.8104,4809.0
2024-07-09 15:35:00,182.65,182.76,182.62,182.75,10096.0,176.8395,176.946,176.8104,176.9363,10096.0
2024-07-09 15:40:00,182.75,182.77,182.66,182.66,15696.0,176.9363,176.9556,176.8491,176.8491,15696.0
2024-07-09 15:45:00,182.68,182.91,182.68,182.88,16183.0,176.8685,177.0912,176.8685,177.0621,16183.0
2024-07-09 15:50:00,182.85,182.9,182.6,182.76,35637.0,177.0331,177.0815,176.791,176.946,35637.0
2024-07-09 15:55:00,182.78,182.95,182.7,182.79,72090.0,176.9653,177.1299,176.8879,176.975,72090.0
2024-07-10 09:30:00,182.5,183.0,182.24,182.8,22756.0,176.6942,177.1783,176.4425,176.9847,22756.0
2024-07-10 09:35:00,182.98,183.0,182.63,182.72,5113.0,177.159,177.1783,176.8201,176.9072,5113.0
2024-07-10 09:40:00,182.73,182.91,182.64,182.73,9959.0,176.9169,177.0912,176.8298,176.9169,9959.0
2024-07-10 09:45:00,182.74,183.02,182.59,182.66,11005.0,176.9266,177.1977,176.7814,176.8491,11005.0
2024-07-10 09:50:00,182.45,182.83,182.45,182.73,9614.0,176.6458,177.0137,176.6458,176.9169,9614.0
2024-07-10 09:55:00,182.6,182.85,182.45,182.59,18129.0,176.791,177.0331,176.6458,176.7814,18129.0
2024-07-10 10:00:00,182.46,182.57,182.14,182.29,31426.0,176.6555,176.762,176.3457,176.4909,31426.0
2024-07-10 10:05:00,182.23,182.81,182.16,182.71,17032.0,176.4328,176.9944,176.365,176.8975,17032.0
2024-07-10 10:10:00,182.67,182.86,182.54,182.73,5485.0,176.8588,177.0428,176.7329,176.9169,5485.0
2024-07-10 10:15:00,182.73,182.77,182.13,182.45,19829.0,176.9169,176.9556,176.336,176.6458,19829.0
2024-07-10 10:20:00,182.48,182.94,182.31,182.94,11196.0,176.6749,177.1202,176.5103,177.1202,11196.0
2024-07-10 10:25:00,182.77,182.81,182.58,182.59,2943.0,176.9556,176.9944,176.7717,176.7814,2943.0
2024-07-10 10:30:00,182.58,182.82,182.48,182.67,3614.0,176.7717,177.004,176.6749,176.8588,3614.0
2024-07-10 10:35:00,182.67,182.85,182.49,182.53,2780.0,176.8588,177.0331,176.6845,176.7233,2780.0
2024-07-10 10:40:00,182.6,182.63,182.44,182.59,3356.0,176.791,176.8201,176.6361,176.7814,3356.0
2024-07-10 10:45:00,182.63,182.9,182.57,182.78,7020.0,176.8201,177.0815,176.762,176.9653,7020.0
2024-07-10 10:50:00,182.78,182.84,182.64,182.71,9695.0,176.9653,177.0234,176.8298,176.8975,9695.0
2024-07-10 10:55:00,182.78,183.0,182.78,182.98,3053.0,176.9653,177.1783,176.9653,177.159,3053.0
2024-07-10 11:00:00,182.98,183.01,182.77,182.99,3505.0,177.159,177.188,176.9556,177.1686,3505.0
2024-07-10 11:05:00,182.99,183.4,182.98,183.19,5700.0,177.1686,177.5656,177.159,177.3623,5700.0
2024-07-10 11:10:00,183.16,183.2,182.81,182.97,7392.0,177.3332,177.372,176.9944,177.1493,7392.0
2024-07-10 11:15:00,182.97,183.03,182.79,182.9,7402.0,177.1493,177.2074,176.975,177.0815,7402.0
2024-07-10 11:20:00,182.94,183.14,182.79,182.99,9710.0,177.1202,177.3139,176.975,177.1686,9710.0
2024-07-10 11:25:00,182.97,183.05,182.91,182.96,7349.0,177.1493,177.2267,177.0912,177.1396,7349.0
2024-07-10 11:30:00,182.95,183.11,182.91,183.11,5351.0,177.1299,177.2848,177.0912,177.2848,5351.0
2024-07-10 11:35:00,183.11,183.27,182.99,183.11,5479.0,177.2848,177.4397,177.1686,177.2848,5479.0
2024-07-10 11:40:00,182.85,182.99,182.85,182.93,3614.0,177.0331,177.1686,177.0331,177.1105,3614.0
2024-07-10 11:45:00,182.95,183.12,182.87,183.06,14617.0,177.1299,177.2945,177.0525,177.2364,14617.0
2024-07-10 11:50:00,183.04,183.04,182.97,182.98,2299.0,177.217,177.217,177.1493,177.159,2299.0
2024-07-10 11:55:00,182.97,183.11,182.93,183.04,9738.0,177.1493,177.2848,177.1105,177.217,9738.0
2024-07-10 12:00:00,182.96,183.11,182.96,183.11,1850.0,177.1396,177.2848,177.1396,177.2848,1850.0
2024-07-10 12:05:00,183.11,183.19,183.11,183.16,1300.0,177.2848,177.3623,177.2848,177.3332,1300.0
2024-07-10 12:10:00,183.13,183.57,183.13,183.44,7895.0,177.3042,177.7302,177.3042,177.6043,7895.0
2024-07-10 12:15:00,183.53,183.57,183.47,183.55,1694.0,177.6915,177.7302,177.6334,177.7108,1694.0
2024-07-10 12:20:00,183.55,183.62,183.43,183.43,16365.0,177.7108,177.7786,177.5946,177.5946,16365.0
2024-07-10 12:25:00,183.5,183.53,183.4,183.53,9863.0,177.6624,177.6915,177.5656,177.6915,9863.0
2024-07-10 12:30:00,183.54,183.55,183.4,183.47,5938.0,177.7011,177.7108,177.5656,177.6334,5938.0
2024-07-10 12:35:00,183.48,183.77,183.41,183.66,5012.0,177.643,177.9238,177.5753,177.8173,5012.0
2024-07-10 12:40:00,183.71,183.9,183.69,183.9,3942.0,177.8657,178.0497,177.8464,178.0497,3942.0
2024-07-10 12:45:00,183.82,183.9,183.71,183.9,3763.0,177.9722,178.0497,177.8657,178.0497,3763.0
2024-07-10 12:50:00,183.95,184.1,183.89,184.02,4219.0,178.0981,178.2433,178.04,178.1659,4219.0
2024-07-10 12:55:00,184.02,184.09,183.93,183.98,3196.0,178.1659,178.2336,178.0787,178.1271,3196.0
2024-07-10 13:00:00,184.0,184.15,184.0,184.15,3610.0,178.1465,178.2917,178.1465,178.2917,3610.0
2024-07-10 13:05:00,184.15,184.34,184.13,184.34,6522.0,178.2917,178.4757,178.2724,178.4757,6522.0
2024-07-10 13:10:00,184.34,184.34,184.12,184.33,12562.0,178.4757,178.4757,178.2627,178.466,12562.0
2024-07-10 13:15:00,184.28,184.33,184.12,184.28,5920.0,178.4176,178.466,178.2627,178.4176,5920.0
2024-07-10 13:20:00,184.28,184.48,184.22,184.36,2860.0,178.4176,178.6112,178.3595,178.4951,2860.0
2024-07-10 13:25:00,184.31,184.4,184.21,184.27,6067.0,178.4466,178.5338,178.3498,178.4079,6067.0
2024-07-10 13:30:00,184.27,184.48,184.19,184.46,5669.0,178.4079,178.6112,178.3305,178.5919,5669.0
2024-07-10 13:35:00,184.41,184.48,184.26,184.3,4450.0,178.5435,178.6112,178.3982,178.437,4450.0
2024-07-10 13:40:00,184.3,184.33,184.2,184.23,1506.0,178.437,178.466,178.3401,178.3692,1506.0
2024-07-10 13:45:00,184.3,184.4,184.21,184.21,4852.0,178.437,178.5338,178.3498,178.3498,4852.0
2024-07-10 13:50:00,184.25,184.37,184.03,184.29,5996.0,178.3886,178.5047,178.1755,178.4273,5996.0
2024-07-10 13:55:00,184.37,184.37,184.2,184.25,5454.0,178.5047,178.5047,178.3401,178.3886,5454.0
2024-07-10 14:00:00,184.29,184.41,184.21,184.34,9459.0,178.4273,178.5435,178.3498,178.4757,9459.0
2024-07-10 14:05:00,184.36,184.36,184.19,184.22,5764.0,178.4951,178.4951,178.3305,178.3595,5764.0
2024-07-10 14:10:00,184.24,184.24,183.94,183.94,6176.0,178.3789,178.3789,178.0884,178.0884,6176.0
2024-07-10 14:15:00,184.01,184.36,184.01,184.04,6261.0,178.1562,178.4951,178.1562,178.1852,6261.0
2024-07-10 14:20:00,184.02,184.28,184.02,184.25,4866.0,178.1659,178.4176,178.1659,178.3886,4866.0
2024-07-10 14:25:00,184.21,184.28,184.15,184.24,8316.0,178.3498,178.4176,178.2917,178.3789,8316.0
2024-07-10 14:30:00,184.15,184.34,184.15,184.34,4557.0,178.2917,178.4757,178.2917,178.4757,4557.0
2024-07-10 14:35:00,184.39,184.47,184.37,184.4,3648.0,178.5241,178.6016,178.5047,178.5338,3648.0
2024-07-10 14:40:00,184.35,184.4,184.24,184.36,5533.0,178.4854,178.5338,178.3789,178.4951,5533.0
2024-07-10 14:45:00,184.39,184.44,184.32,184.43,7435.0,178.5241,178.5725,178.4563,178.5628,7435.0
2024-07-10 14:50:00,184.37,184.49,184.35,184.45,9633.0,178.5047,178.6209,178.4854,178.5822,9633.0
2024-07-10 14:55:00,184.49,184.64,184.42,184.62,6187.0,178.6209,178.7661,178.5531,178.7468,6187.0
2024-07-10 15:00:00,184.65,184.75,184.59,184.59,6859.0,178.7758,178.8726,178.7177,178.7177,6859.0
2024-07-10 15:05:00,184.59,184.8,184.59,184.8,9090.0,178.7177,178.9211,178.7177,178.9211,9090.0
2024-07-10 15:10:00,184.8,184.9,184.76,184.88,7169.0,178.9211,179.0179,178.8823,178.9985,7169.0
2024-07-10 15:15:00,184.91,184.93,184.8,184.8,15073.0,179.0276,179.0469,178.9211,178.9211,15073.0
2024-07-10 15:20:00,184.75,184.93,184.7,184.78,12823.0,178.8726,179.0469,178.8242,178.9017,12823.0
2024-07-10 15:25:00,184.82,184.82,184.7,184.81,13530.0,178.9404,178.9404,178.8242,178.9307,13530.0
2024-07-10 15:30:00,184.79,184.92,184.73,184.85,11858.0,178.9114,179.0372,178.8533,178.9695,11858.0
2024-07-10 15:35:00,184.8,185.04,184.78,185.04,10005.0,178.9211,179.1534,178.9017,179.1534,10005.0
2024-07-10 15:40:00,185.03,185.08,184.83,184.94,18587.0,179.1437,179.1921,178.9501,179.0566,18587.0
2024-07-10 15:45:00,184.98,185.34,184.94,185.32,26093.0,179.0953,179.4439,179.0566,179.4245,26093.0
2024-07-10 15:50:00,185.33,185.56,185.31,185.52,39003.0,179.4342,179.6569,179.4148,179.6181,39003.0
2024-07-10 15:55:00,185.53,185.77,185.45,185.62,114528.0,179.6278,179.8602,179.5504,179.715,114528.0
2024-07-11 09:30:00,185.0,185.61,184.26,184.69,60426.0,179.1147,179.7053,178.3982,178.8146,60426.0
2024-07-11 09:35:00,184.73,185.15,184.56,184.71,8108.0,178.8533,179.2599,178.6887,178.8339,8108.0
2024-07-11 09:40:00,184.56,185.21,184.56,184.72,20345.0,178.6887,179.318,178.6887,178.8436,20345.0
2024-07-11 09:45:00,184.76,185.08,184.29,184.86,38273.0,178.8823,179.1921,178.4273,178.9791,38273.0
2024-07-11 09:50:00,185.03,185.18,184.92,185.04,24123.0,179.1437,179.289,179.0372,179.1534,24123.0
2024-07-11 09:55:00,185.05,185.36,184.87,185.24,146022.0,179.1631,179.4632,178.9888,179.3471,146022.0
2024-07-11 10:00:00,185.21,185.79,185.07,185.27,6162.0,179.318,179.8796,179.1825,179.3761,6162.0
2024-07-11 10:05:00,185.27,185.36,184.9,185.09,28655.0,179.3761,179.4632,179.0179,179.2018,28655.0
2024-07-11 10:10:00,185.0,185.43,184.97,185.06,11572.0,179.1147,179.531,179.0856,179.1728,11572.0
2024-07-11 10:15:00,185.06,185.57,185.05,185.47,5161.0,179.1728,179.6666,179.1631,179.5697,5161.0
2024-07-11 10:20:00,185.48,185.88,185.34,185.68,11134.0,179.5794,179.9667,179.4439,179.7731,11134.0
2024-07-11 10:25:00,185.7,185.76,185.38,185.55,22588.0,179.7924,179.8505,179.4826,179.6472,22588.0
2024-07-11 10:30:00,185.57,186.09,185.43,186.09,7341.0,179.6666,180.17,179.531,180.17,7341.0
2024-07-11 10:35:00,186.07,186.09,185.67,185.9,7462.0,180.1507,180.17,179.7634,179.9861,7462.0
2024-07-11 10:40:00,185.67,185.93,185.67,185.84,3403.0,179.7634,180.0151,179.7634,179.928,3403.0
2024-07-11 10:45:00,185.82,185.97,185.18,185.97,31943.0,179.9086,180.0538,179.289,180.0538,31943.0
2024-07-11 10:50:00,185.87,186.14,185.84,185.86,7473.0,179.957,180.2184,179.928,179.9473,7473.0
2024-07-11 10:55:00,185.86,185.96,185.65,185.81,6388.0,179.9473,180.0442,179.744,179.8989,6388.0
2024-07-11 11:00:00,185.91,186.08,185.85,185.96,4411.0,179.9957,180.1603,179.9377,180.0442,4411.0
2024-07-11 11:05:00,186.06,186.06,185.42,185.58,6028.0,180.141,180.141,179.5213,179.6762,6028.0
2024-07-11 11:10:00,185.48,185.8,185.44,185.8,5061.0,179.5794,179.8892,179.5407,179.8892,5061.0
2024-07-11 11:15:00,185.8,186.0,185.67,185.94,7195.0,179.8892,180.0829,179.7634,180.0248,7195.0
2024-07-11 11:20:00,185.9,186.07,185.87,186.06,4381.0,179.9861,180.1507,179.957,180.141,4381.0
2024-07-11 11:25:00,186.01,186.19,185.94,186.15,8275.0,180.0926,180.2668,180.0248,180.2281,8275.0
2024-07-11 11:30:00,186.12,186.58,186.1,186.44,11118.0,180.1991,180.6444,180.1797,180.5089,11118.0
2024-07-11 11:35:00,186.52,187.13,186.52,187.09,9090.0,180.5863,181.1769,180.5863,181.1382,9090.0
2024-07-11 11:40:00,187.09,187.09,186.62,186.72,6444.0,181.1382,181.1382,180.6832,180.78,6444.0
2024-07-11 11:45:00,186.62,186.92,186.59,186.59,5831.0,180.6832,180.9736,180.6541,180.6541,5831.0
2024-07-11 11:50:00,186.66,186.83,186.55,186.81,5529.0,180.7219,180.8865,180.6154,180.8671,5529.0
2024-07-11 11:55:00,186.88,186.96,186.7,186.92,24786.0,180.9349,181.0123,180.7606,180.9736,24786.0
2024-07-11 12:00:00,186.91,187.02,186.79,186.91,5561.0,180.9639,181.0704,180.8477,180.9639,5561.0
2024-07-11 12:05:00,186.91,186.93,186.73,186.92,8426.0,180.9639,180.9833,180.7897,180.9736,8426.0
2024-07-11 12:10:00,186.9,187.15,186.79,187.13,6739.0,180.9542,181.1963,180.8477,181.1769,6739.0
2024-07-11 12:15:00,187.14,187.14,186.9,186.99,1952.0,181.1866,181.1866,180.9542,181.0414,1952.0
2024-07-11 12:20:00,186.95,186.96,186.82,186.84,8079.0,181.0027,181.0123,180.8768,180.8962,8079.0
2024-07-11 12:25:00,186.88,186.95,186.78,186.95,9876.0,180.9349,181.0027,180.8381,181.0027,9876.0
2024-07-11 12:30:00,186.9,187.13,186.86,187.0,3092.0,180.9542,181.1769,180.9155,181.0511,3092.0
2024-07-11 12:35:00,186.97,186.99,186.81,186.88,6682.0,181.022,181.0414,180.8671,180.9349,6682.0
2024-07-11 12:40:00,186.88,186.93,186.7,186.71,24000.0,180.9349,180.9833,180.7606,180.7703,24000.0
2024-07-11 12:45:00,186.71,186.85,186.65,186.81,7514.0,180.7703,180.9058,180.7122,180.8671,7514.0
2024-07-11 12:50:00,186.87,186.87,186.74,186.75,4297.0,180.9252,180.9252,180.7993,180.809,4297.0
2024-07-11 12:55:00,186.75,186.96,186.73,186.74,38169.0,180.809,181.0123,180.7897,180.7993,38169.0
2024-07-11 13:00:00,186.74,186.82,186.65,186.74,4361.0,180.7993,180.8768,180.7122,180.7993,4361.0
2024-07-11 13:05:00,186.73,186.94,186.68,186.92,5113.0,180.7897,180.993,180.7412,180.9736,5113.0
2024-07-11 13:10:00,186.96,186.96,186.81,186.85,3146.0,181.0123,181.0123,180.8671,180.9058,3146.0
2024-07-11 13:15:00,186.9,186.96,186.81,186.91,6280.0,180.9542,181.0123,180.8671,180.9639,6280.0
2024-07-11 13:20:00,186.91,186.95,186.66,186.78,15619.0,180.9639,181.0027,180.7219,180.8381,15619.0
2024-07-11 13:25:00,186.73,186.82,186.73,186.78,6364.0,180.7897,180.8768,180.7897,180.8381,6364.0
2024-07-11 13:30:00,186.78,186.78,186.67,186.73,7708.0,180.8381,180.8381,180.7316,180.7897,7708.0
2024-07-11 13:35:00,186.72,186.81,186.66,186.67,6659.0,180.78,180.8671,180.7219,180.7316,6659.0
2024-07-11 13:40:00,186.67,186.89,186.65,186.87,5643.0,180.7316,180.9446,180.7122,180.9252,5643.0
2024-07-11 13:45:00,186.84,186.9,186.41,186.52,28955.0,180.8962,180.9542,180.4798,180.5863,28955.0
2024-07-11 13:50:00,186.53,186.57,186.36,186.55,7845.0,180.596,180.6347,180.4314,180.6154,7845.0
2024-07-11 13:55:00,186.6,186.6,186.39,186.6,7092.0,180.6638,180.6638,180.4605,180.6638,7092.0
2024-07-11 14:00:00,186.56,186.56,186.36,186.46,11972.0,180.6251,180.6251,180.4314,180.5282,11972.0
2024-07-11 14:05:00,186.47,186.47,186.29,186.36,11835.0,180.5379,180.5379,180.3637,180.4314,11835.0
2024-07-11 14:10:00,186.34,186.47,186.34,186.47,10695.0,180.4121,180.5379,180.4121,180.5379,10695.0
2024-07-11 14:15:00,186.41,186.41,186.17,186.28,17427.0,180.4798,180.4798,180.2475,180.354,17427.0
2024-07-11 14:20:00,186.24,186.49,186.19,186.49,14901.0,180.3152,180.5573,180.2668,180.5573,14901.0
2024-07-11 14:25:00,186.49,186.54,186.43,186.45,8356.0,180.5573,180.6057,180.4992,180.5186,8356.0
2024-07-11 14:30:00,186.45,186.5,186.42,186.45,5826.0,180.5186,180.567,180.4895,180.5186,5826.0
2024-07-11 14:35:00,186.45,186.45,185.93,186.11,12629.0,180.5186,180.5186,180.0151,180.1894,12629.0
2024-07-11 14:40:00,186.11,186.16,186.1,186.1,3804.0,180.1894,180.2378,180.1797,180.1797,3804.0
2024-07-11 14:45:00,186.1,186.19,186.0,186.05,25136.0,180.1797,180.2668,180.0829,180.1313,25136.0
2024-07-11 14:50:00,186.05,186.08,185.88,185.93,10853.0,180.1313,180.1603,179.9667,180.0151,10853.0
2024-07-11 14:55:00,185.93,185.98,185.84,185.93,14811.0,180.0151,180.0635,179.928,180.0151,14811.0
2024-07-11 15:00:00,185.92,185.96,185.76,185.92,23838.0,180.0054,180.0442,179.8505,180.0054,23838.0
2024-07-11 15:05:00,185.96,186.12,185.85,185.98,11217.0,180.0442,180.1991,179.9377,180.0635,11217.0
2024-07-11 15:10:00,185.98,186.18,185.91,186.18,12005.0,180.0635,180.2572,179.9957,180.2572,12005.0
2024-07-11 15:15:00,186.18,186.33,186.08,186.08,3435.0,180.2572,180.4024,180.1603,180.1603,3435.0
2024-07-11 15:20:00,186.13,186.21,185.89,186.06,8876.0,180.2087,180.2862,179.9764,180.141,8876.0
2024-07-11 15:25:00,186.08,186.16,185.97,186.16,5190.0,180.1603,180.2378,180.0538,180.2378,5190.0
2024-07-11 15:30:00,186.15,186.41,186.11,186.29,11515.0,180.2281,180.4798,180.1894,180.3637,11515.0
2024-07-11 15:35:00,186.29,186.46,186.29,186.43,15022.0,180.3637,180.5282,180.3637,180.4992,15022.0
2024-07-11 15:40:00,186.43,186.5,186.32,186.41,22387.0,180.4992,180.567,180.3927,180.4798,22387.0
2024-07-11 15:45:00,186.4,186.73,186.35,186.53,13883.0,180.4702,180.7897,180.4217,180.596,13883.0
2024-07-11 15:50:00,186.6,186.65,186.38,186.48,37490.0,180.6638,180.7122,180.4508,180.5476,37490.0
2024-07-11 15:55:00,186.48,186.85,186.48,186.79,110032.0,180.5476,180.9058,180.5476,180.8477,110032.0
2024-07-12 09:30:00,188.0,189.38,187.9,188.75,29092.0,182.0193,183.3554,181.9224,182.7454,29092.0
2024-07-12 09:35:00,188.74,191.0,188.72,190.7,24394.0,182.7357,184.9238,182.7163,184.6334,24394.0
2024-07-12 09:40:00,191.07,191.16,189.98,190.24,5528.0,184.9916,185.0787,183.9363,184.188,5528.0
2024-07-12 09:45:00,189.91,190.26,189.32,189.5,8889.0,183.8685,184.2074,183.2973,183.4715,8889.0
2024-07-12 09:50:00,189.32,189.45,188.73,188.85,12467.0,183.2973,183.4231,182.726,182.8422,12467.0
2024-07-12 09:55:00,188.8,188.8,187.92,187.92,4094.0,182.7938,182.7938,181.9418,181.9418,4094.0
2024-07-12 10:00:00,187.86,188.55,187.59,188.2,11038.0,181.8837,182.5518,181.6223,182.2129,11038.0
2024-07-12 10:05:00,188.27,189.05,188.19,189.05,7224.0,182.2807,183.0359,182.2032,183.0359,7224.0
2024-07-12 10:10:00,188.88,189.35,188.7,188.85,9992.0,182.8713,183.3263,182.697,182.8422,9992.0
2024-07-12 10:15:00,189.05,189.32,188.71,189.04,27982.0,183.0359,183.2973,182.7067,183.0262,27982.0
2024-07-12 10:20:00,188.96,189.45,188.79,189.33,5469.0,182.9487,183.4231,182.7841,183.3069,5469.0
2024-07-12 10:25:00,189.31,189.44,189.18,189.32,3551.0,183.2876,183.4134,183.1617,183.2973,3551.0
2024-07-12 10:30:00,189.21,189.58,189.17,189.25,35445.0,183.1908,183.549,183.152,183.2295,35445.0
2024-07-12 10:35:00,189.25,189.35,188.82,188.82,7616.0,183.2295,183.3263,182.8132,182.8132,7616.0
2024-07-12 10:40:00,188.79,188.89,188.64,188.74,7765.0,182.7841,182.8809,182.6389,182.7357,7765.0
2024-07-12 10:45:00,188.81,189.1,188.75,188.98,9564.0,182.8035,183.0843,182.7454,182.9681,9564.0
2024-07-12 10:50:00,188.86,189.0,188.78,188.88,4309.0,182.8519,182.9874,182.7744,182.8713,4309.0
2024-07-12 10:55:00,188.81,189.2,188.81,189.12,3605.0,182.8035,183.1811,182.8035,183.1036,3605.0
2024-07-12 11:00:00,189.13,189.14,188.75,189.0,5292.0,183.1133,183.123,182.7454,182.9874,5292.0
2024-07-12 11:05:00,189.09,189.1,188.88,189.03,2842.0,183.0746,183.0843,182.8713,183.0165,2842.0
2024-07-12 11:10:00,188.91,188.98,188.78,188.78,14942.0,182.9003,182.9681,182.7744,182.7744,14942.0
2024-07-12 11:15:00,189.09,189.31,189.02,189.15,3952.0,183.0746,183.2876,183.0068,183.1327,3952.0
2024-07-12 11:20:00,189.23,189.26,189.08,189.17,2282.0,183.2101,183.2392,183.0649,183.152,2282.0
2024-07-12 11:25:00,189.17,189.31,189.08,189.24,4818.0,183.152,183.2876,183.0649,183.2198,4818.0
2024-07-12 11:30:00,189.16,189.18,188.89,188.96,2676.0,183.1424,183.1617,182.8809,182.9487,2676.0
2024-07-12 11:35:00,188.89,189.07,188.82,189.05,6141.0,182.8809,183.0552,182.8132,183.0359,6141.0
2024-07-12 11:40:00,188.9,189.13,188.8,189.03,5383.0,182.8906,183.1133,182.7938,183.0165,5383.0
2024-07-12 11:45:00,188.94,188.99,188.84,188.97,3528.0,182.9294,182.9778,182.8325,182.9584,3528.0
2024-07-12 11:50:00,188.95,188.98,188.84,188.95,4069.0,182.939,182.9681,182.8325,182.939,4069.0
2024-07-12 11:55:00,188.91,189.22,188.85,189.11,4660.0,182.9003,183.2004,182.8422,183.0939,4660.0
2024-07-12 12:00:00,189.02,189.05,188.79,188.99,4310.0,183.0068,183.0359,182.7841,182.9778,4310.0
2024-07-12 12:05:00,188.85,189.17,188.85,189.1,3281.0,182.8422,183.152,182.8422,183.0843,3281.0
2024-07-12 12:10:00,189.1,189.26,189.05,189.08,6707.0,183.0843,183.2392,183.0359,183.0649,6707.0
2024-07-12 12:15:00,189.01,189.05,188.93,188.93,2285.0,182.9971,183.0359,182.9197,182.9197,2285.0
2024-07-12 12:20:00,189.0,189.0,188.77,188.8,2920.0,182.9874,182.9874,182.7648,182.7938,2920.0
2024-07-12 12:25:00,188.73,188.73,188.42,188.59,3309.0,182.726,182.726,182.4259,182.5905,3309.0
2024-07-12 12:30:00,188.52,188.64,188.52,188.56,1542.0,182.5227,182.6389,182.5227,182.5614,1542.0
2024-07-12 12:35:00,188.64,188.64,188.41,188.58,2158.0,182.6389,182.6389,182.4162,182.5808,2158.0
2024-07-12 12:40:00,188.65,188.69,188.52,188.57,2300.0,182.6486,182.6873,182.5227,182.5711,2300.0
2024-07-12 12:45:00,188.54,188.72,188.52,188.59,5826.0,182.5421,182.7163,182.5227,182.5905,5826.0
2024-07-12 12:50:00,188.61,188.64,188.33,188.57,4101.0,182.6098,182.6389,182.3388,182.5711,4101.0
2024-07-12 12:55:00,188.53,188.57,188.4,188.52,2113.0,182.5324,182.5711,182.4065,182.5227,2113.0
2024-07-12 13:00:00,188.62,188.62,188.46,188.61,3929.0,182.6195,182.6195,182.4646,182.6098,3929.0
2024-07-12 13:05:00,188.56,188.57,188.51,188.53,1063.0,182.5614,182.5711,182.513,182.5324,1063.0
2024-07-12 13:10:00,188.58,188.85,188.58,188.79,4013.0,182.5808,182.8422,182.5808,182.7841,4013.0
2024-07-12 13:15:00,188.88,188.9,188.77,188.86,2685.0,182.8713,182.8906,182.7648,182.8519,2685.0
2024-07-12 13:20:00,188.83,188.9,188.74,188.74,1532.0,182.8228,182.8906,182.7357,182.7357,1532.0
2024-07-12 13:25:00,188.79,189.01,188.7,188.91,3507.0,182.7841,182.9971,182.697,182.9003,3507.0
2024-07-12 13:30:00,188.85,188.88,188.73,188.88,1645.0,182.8422,182.8713,182.726,182.8713,1645.0
2024-07-12 13:35:00,188.91,188.94,188.78,188.81,1760.0,182.9003,182.9294,182.7744,182.8035,1760.0
2024-07-12 13:40:00,188.85,188.95,188.81,188.84,1569.0,182.8422,182.939,182.8035,182.8325,1569.0
2024-07-12 13:45:00,188.87,188.97,188.83,188.89,2069.0,182.8616,182.9584,182.8228,182.8809,2069.0
2024-07-12 13:50:00,188.99,188.99,188.79,188.8,2061.0,182.9778,182.9778,182.7841,182.7938,2061.0
2024-07-12 13:55:00,188.82,188.92,188.69,188.91,3771.0,182.8132,182.91,182.6873,182.9003,3771.0
2024-07-12 14:00:00,188.84,188.92,188.65,188.69,4184.0,182.8325,182.91,182.6486,182.6873,4184.0
2024-07-12 14:05:00,188.77,188.87,188.71,188.71,3199.0,182.7648,182.8616,182.7067,182.7067,3199.0
2024-07-12 14:10:00,188.8,188.8,188.7,188.73,2329.0,182.7938,182.7938,182.697,182.726,2329.0
2024-07-12 14:15:00,188.72,188.93,188.72,188.93,2646.0,182.7163,182.9197,182.7163,182.9197,2646.0
2024-07-12 14:20:00,188.89,189.01,188.84,188.93,4603.0,182.8809,182.9971,182.8325,182.9197,4603.0
2024-07-12 14:25:00,188.86,189.09,188.68,188.98,12365.0,182.8519,183.0746,182.6776,182.9681,12365.0
2024-07-12 14:30:00,189.08,189.17,189.0,189.1,2952.0,183.0649,183.152,182.9874,183.0843,2952.0
2024-07-12 14:35:00,189.06,189.11,189.0,189.07,2859.0,183.0455,183.0939,182.9874,183.0552,2859.0
2024-07-12 14:40:00,189.07,189.3,189.07,189.22,5121.0,183.0552,183.2779,183.0552,183.2004,5121.0
2024-07-12 14:45:00,189.24,189.31,189.17,189.29,4299.0,183.2198,183.2876,183.152,183.2682,4299.0
2024-07-12 14:50:00,189.32,189.37,189.23,189.25,6407.0,183.2973,183.3457,183.2101,183.2295,6407.0
2024-07-12 14:55:00,189.26,189.44,189.21,189.21,6822.0,183.2392,183.4134,183.1908,183.1908,6822.0
2024-07-12 15:00:00,189.19,189.3,189.18,189.24,4698.0,183.1714,183.2779,183.1617,183.2198,4698.0
2024-07-12 15:05:00,189.28,189.34,189.23,189.32,6664.0,183.2585,183.3166,183.2101,183.2973,6664.0
2024-07-12 15:10:00,189.3,189.4,189.26,189.34,5409.0,183.2779,183.3747,183.2392,183.3166,5409.0
2024-07-12 15:15:00,189.27,189.36,189.22,189.23,3540.0,183.2489,183.336,183.2004,183.2101,3540.0
2024-07-12 15:20:00,189.19,189.37,189.05,189.05,5021.0,183.1714,183.3457,183.0359,183.0359,5021.0
2024-07-12 15:25:00,189.09,189.21,188.95,189.21,9205.0,183.0746,183.1908,182.939,183.1908,9205.0
2024-07-12 15:30:00,189.2,189.2,188.91,188.92,6284.0,183.1811,183.1811,182.9003,182.91,6284.0
2024-07-12 15:35:00,188.89,189.06,188.81,189.06,9195.0,182.8809,183.0455,182.8035,183.0455,9195.0
2024-07-12 15:40:00,188.98,189.04,188.86,188.89,14508.0,182.9681,183.0262,182.8519,182.8809,14508.0
2024-07-12 15:45:00,188.91,189.13,188.84,188.99,13720.0,182.9003,183.1133,182.8325,182.9778,13720.0
2024-07-12 15:50:00,188.97,189.03,188.77,188.85,30245.0,182.9584,183.0165,182.7648,182.8422,30245.0
2024-07-12 15:55:00,188.85,188.98,188.6,188.96,59325.0,182.8422,182.9681,182.6002,182.9487,59325.0
2024-07-15 09:30:00,188.47,188.56,187.07,187.43,21545.0,182.4743,182.5614,181.1188,181.4674,21545.0
2024-07-15 09:35:00,187.45,187.64,187.07,187.13,4857.0,181.4868,181.6707,181.1188,181.1769,4857.0
2024-07-15 09:40:00,187.4,187.95,187.15,187.78,7785.0,181.4383,181.9708,181.1963,181.8063,7785.0
2024-07-15 09:45:00,187.78,188.06,187.62,188.04,9402.0,181.8063,182.0773,181.6513,182.058,9402.0
2024-07-15 09:50:00,188.16,188.45,187.94,188.35,2831.0,182.1742,182.4549,181.9612,182.3581,2831.0
2024-07-15 09:55:00,188.47,188.75,188.0,188.63,43535.0,182.4743,182.7454,182.0193,182.6292,43535.0
2024-07-15 10:00:00,188.55,188.55,188.01,188.01,5636.0,182.5518,182.5518,182.0289,182.0289,5636.0
2024-07-15 10:05:00,188.09,188.17,187.92,187.99,6910.0,182.1064,182.1838,181.9418,182.0096,6910.0
2024-07-15 10:10:00,187.98,188.41,187.83,188.01,16289.0,181.9999,182.4162,181.8547,182.0289,16289.0
2024-07-15 10:15:00,188.13,188.42,187.94,188.0,4450.0,182.1451,182.4259,181.9612,182.0193,4450.0
2024-07-15 10:20:00,188.0,188.07,187.81,187.94,17119.0,182.0193,182.087,181.8353,181.9612,17119.0
2024-07-15 10:25:00,188.04,188.04,187.8,187.99,16118.0,182.058,182.058,181.8256,182.0096,16118.0
2024-07-15 10:30:00,188.0,188.72,187.89,188.65,6686.0,182.0193,182.7163,181.9128,182.6486,6686.0
2024-07-15 10:35:00,188.48,188.68,188.31,188.68,4978.0,182.484,182.6776,182.3194,182.6776,4978.0
2024-07-15 10:40:00,188.79,188.8,188.55,188.65,6225.0,182.7841,182.7938,182.5518,182.6486,6225.0
2024-07-15 10:45:00,188.7,188.79,188.21,188.23,9053.0,182.697,182.7841,182.2226,182.2419,9053.0
2024-07-15 10:50:00,188.21,188.4,188.13,188.25,11279.0,182.2226,182.4065,182.1451,182.2613,11279.0
2024-07-15 10:55:00,188.24,188.99,188.19,188.94,5510.0,182.2516,182.9778,182.2032,182.9294,5510.0
2024-07-15 11:00:00,188.87,189.04,188.67,188.73,3758.0,182.8616,183.0262,182.6679,182.726,3758.0
2024-07-15 11:05:00,188.73,188.97,188.57,188.87,10896.0,182.726,182.9584,182.5711,182.8616,10896.0
2024-07-15 11:10:00,188.88,188.98,188.81,188.9,1519.0,182.8713,182.9681,182.8035,182.8906,1519.0
2024-07-15 11:15:00,188.9,188.9,188.49,188.56,5044.0,182.8906,182.8906,182.4937,182.5614,5044.0
2024-07-15 11:20:00,188.48,188.66,188.38,188.64,4953.0,182.484,182.6583,182.3872,182.6389,4953.0
2024-07-15 11:25:00,188.63,188.77,188.52,188.53,2565.0,182.6292,182.7648,182.5227,182.5324,2565.0
2024-07-15 11:30:00,188.52,188.59,188.39,188.59,5567.0,182.5227,182.5905,182.3968,182.5905,5567.0
2024-07-15 11:35:00,188.57,188.78,188.57,188.62,2167.0,182.5711,182.7744,182.5711,182.6195,2167.0
2024-07-15 11:40:00,188.64,188.9,188.63,188.85,2200.0,182.6389,182.8906,182.6292,182.8422,2200.0
2024-07-15 11:45:00,188.84,188.85,188.63,188.72,5006.0,182.8325,182.8422,182.6292,182.7163,5006.0
2024-07-15 11:50:00,188.74,188.74,188.55,188.69,3914.0,182.7357,182.7357,182.5518,182.6873,3914.0
2024-07-15 11:55:00,188.68,188.86,188.64,188.64,2558.0,182.6776,182.8519,182.6389,182.6389,2558.0
2024-07-15 12:00:00,188.5,188.59,188.49,188.49,2310.0,182.5033,182.5905,182.4937,182.4937,2310.0
2024-07-15 12:05:00,188.57,188.69,188.52,188.63,2307.0,182.5711,182.6873,182.5227,182.6292,2307.0
2024-07-15 12:10:00,188.58,188.83,188.54,188.81,2279.0,182.5808,182.8228,182.5421,182.8035,2279.0
2024-07-15 12:15:00,188.8,188.84,188.61,188.84,2749.0,182.7938,182.8325,182.6098,182.8325,2749.0
2024-07-15 12:20:00,188.84,188.84,188.55,188.63,1665.0,182.8325,182.8325,182.5518,182.6292,1665.0
2024-07-15 12:25:00,188.64,188.64,188.49,188.52,1901.0,182.6389,182.6389,182.4937,182.5227,1901.0
2024-07-15 12:30:00,188.52,188.59,188.45,188.59,1437.0,182.5227,182.5905,182.4549,182.5905,1437.0
2024-07-15 12:35:00,188.51,188.62,188.42,188.45,5118.0,182.513,182.6195,182.4259,182.4549,5118.0
2024-07-15 12:40:00,188.37,188.42,188.16,188.25,14609.0,182.3775,182.4259,182.1742,182.2613,14609.0
2024-07-15 12:45:00,188.18,188.24,188.15,188.15,1230.0,182.1935,182.2516,182.1645,182.1645,1230.0
2024-07-15 12:50:00,188.2,188.5,188.18,188.48,5492.0,182.2129,182.5033,182.1935,182.484,5492.0
2024-07-15 12:55:00,188.4,188.4,188.2,188.24,621.0,182.4065,182.4065,182.2129,182.2516,621.0
2024-07-15 13:00:00,188.24,188.42,188.14,188.19,3241.0,182.2516,182.4259,182.1548,182.2032,3241.0
2024-07-15 13:05:00,188.14,188.42,188.14,188.33,6936.0,182.1548,182.4259,182.1548,182.3388,6936.0
2024-07-15 13:10:00,188.33,188.45,188.26,188.42,3497.0,182.3388,182.4549,182.271,182.4259,3497.0
2024-07-15 13:15:00,188.52,188.52,188.42,188.48,3706.0,182.5227,182.5227,182.4259,182.484,3706.0
2024-07-15 13:20:00,188.48,188.59,188.45,188.45,1867.0,182.484,182.5905,182.4549,182.4549,1867.0
2024-07-15 13:25:00,188.4,188.4,188.25,188.3,2029.0,182.4065,182.4065,182.2613,182.3097,2029.0
2024-07-15 13:30:00,188.26,188.26,187.97,188.05,3065.0,182.271,182.271,181.9902,182.0677,3065.0
2024-07-15 13:35:00,188.1,188.36,188.05,188.23,53073.0,182.1161,182.3678,182.0677,182.2419,53073.0
2024-07-15 13:40:00,188.16,188.31,188.13,188.21,2411.0,182.1742,182.3194,182.1451,182.2226,2411.0
2024-07-15 13:45:00,188.22,188.31,188.11,188.17,3611.0,182.2323,182.3194,182.1258,182.1838,3611.0
2024-07-15 13:50:00,188.14,188.44,188.13,188.33,3838.0,182.1548,182.4453,182.1451,182.3388,3838.0
2024-07-15 13:55:00,188.42,188.5,188.31,188.42,1144.0,182.4259,182.5033,182.3194,182.4259,1144.0
2024-07-15 14:00:00,188.35,188.35,188.1,188.11,2130.0,182.3581,182.3581,182.1161,182.1258,2130.0
2024-07-15 14:05:00,188.06,188.32,188.05,188.2,3276.0,182.0773,182.3291,182.0677,182.2129,3276.0
2024-07-15 14:10:00,188.23,188.37,188.17,188.25,2298.0,182.2419,182.3775,182.1838,182.2613,2298.0
2024-07-15 14:15:00,188.28,188.29,188.21,188.24,900.0,182.2903,182.3,182.2226,182.2516,900.0
2024-07-15 14:20:00,188.35,188.41,188.33,188.41,2597.0,182.3581,182.4162,182.3388,182.4162,2597.0
2024-07-15 14:25:00,188.4,188.44,188.4,188.44,381.0,182.4065,182.4453,182.4065,182.4453,381.0
2024-07-15 14:30:00,188.32,188.58,188.29,188.58,11635.0,182.3291,182.5808,182.3,182.5808,11635.0
2024-07-15 14:35:00,188.59,188.59,188.51,188.54,2843.0,182.5905,182.5905,182.513,182.5421,2843.0
2024-07-15 14:40:00,188.54,188.75,188.54,188.71,2596.0,182.5421,182.7454,182.5421,182.7067,2596.0
2024-07-15 14:45:00,188.7,188.72,188.67,188.67,773.0,182.697,182.7163,182.6679,182.6679,773.0
2024-07-15 14:50:00,188.72,188.82,188.67,188.76,1389.0,182.7163,182.8132,182.6679,182.7551,1389.0
2024-07-15 14:55:00,188.78,188.87,188.71,188.77,5457.0,182.7744,182.8616,182.7067,182.7648,5457.0
2024-07-15 15:00:00,188.75,188.88,188.69,188.73,5292.0,182.7454,182.8713,182.6873,182.726,5292.0
2024-07-15 15:05:00,188.73,188.77,188.57,188.61,5998.0,182.726,182.7648,182.5711,182.6098,5998.0
2024-07-15 15:10:00,188.6,188.85,188.59,188.81,10302.0,182.6002,182.8422,182.5905,182.8035,10302.0
2024-07-15 15:15:00,188.78,188.93,188.76,188.79,15217.0,182.7744,182.9197,182.7551,182.7841,15217.0
2024-07-15 15:20:00,188.79,189.0,188.74,188.93,8728.0,182.7841,182.9874,182.7357,182.9197,8728.0
2024-07-15 15:25:00,188.85,188.92,188.76,188.88,67177.0,182.8422,182.91,182.7551,182.8713,67177.0
2024-07-15 15:30:00,188.91,188.94,188.78,188.83,15064.0,182.9003,182.9294,182.7744,182.8228,15064.0
2024-07-15 15:35:00,188.82,188.97,188.76,188.84,12441.0,182.8132,182.9584,182.7551,182.8325,12441.0
2024-07-15 15:40:00,188.84,188.9,188.76,188.78,12062.0,182.8325,182.8906,182.7551,182.7744,12062.0
2024-07-15 15:45:00,188.78,188.82,188.72,188.77,16868.0,182.7744,182.8132,182.7163,182.7648,16868.0
2024-07-15 15:50:00,188.75,188.92,188.72,188.85,60273.0,182.7454,182.91,182.7163,182.8422,60273.0
2024-07-15 15:55:00,188.85,189.01,188.78,188.92,137059.0,182.8422,182.9971,182.7744,182.91,137059.0
2024-07-16 09:30:00,189.0,189.91,187.54,187.67,35172.0,182.9874,183.8685,181.5739,181.6998,35172.0
2024-07-16 09:35:00,187.4,188.25,187.14,187.14,16756.0,181.4383,182.2613,181.1866,181.1866,16756.0
2024-07-16 09:40:00,187.27,187.87,187.27,187.86,5945.0,181.3125,181.8934,181.3125,181.8837,5945.0
2024-07-16 09:45:00,187.87,188.19,187.71,187.99,7570.0,181.8934,182.2032,181.7385,182.0096,7570.0
2024-07-16 09:50:00,187.99,187.99,187.44,187.71,9612.0,182.0096,182.0096,181.4771,181.7385,9612.0
2024-07-16 09:55:00,187.6,188.47,187.45,188.17,7940.0,181.632,182.4743,181.4868,182.1838,7940.0
2024-07-16 10:00:00,188.18,188.63,188.02,188.49,4256.0,182.1935,182.6292,182.0386,182.4937,4256.0
2024-07-16 10:05:00,188.49,189.0,188.37,188.84,6450.0,182.4937,182.9874,182.3775,182.8325,6450.0
2024-07-16 10:10:00,188.83,188.98,188.68,188.81,14622.0,182.8228,182.9681,182.6776,182.8035,14622.0
2024-07-16 10:15:00,188.78,189.19,188.5,188.61,13206.0,182.7744,183.1714,182.5033,182.6098,13206.0
2024-07-16 10:20:00,188.55,188.77,188.55,188.62,3731.0,182.5518,182.7648,182.5518,182.6195,3731.0
2024-07-16 10:25:00,188.63,188.63,188.28,188.36,2476.0,182.6292,182.6292,182.2903,182.3678,2476.0
2024-07-16 10:30:00,188.32,188.39,188.11,188.16,3408.0,182.3291,182.3968,182.1258,182.1742,3408.0
2024-07-16 10:35:00,188.15,188.6,188.14,188.17,6885.0,182.1645,182.6002,182.1548,182.1838,6885.0
2024-07-16 10:40:00,188.37,188.38,188.11,188.15,5373.0,182.3775,182.3872,182.1258,182.1645,5373.0
2024-07-16 10:45:00,188.13,188.28,188.12,188.15,2455.0,182.1451,182.2903,182.1354,182.1645,2455.0
2024-07-16 10:50:00,188.15,188.26,188.1,188.15,7287.0,182.1645,182.271,182.1161,182.1645,7287.0
2024-07-16 10:55:00,188.11,188.35,188.01,188.25,22601.0,182.1258,182.3581,182.0289,182.2613,22601.0
2024-07-16 11:00:00,188.39,188.44,188.27,188.35,2800.0,182.3968,182.4453,182.2807,182.3581,2800.0
2024-07-16 11:05:00,188.3,188.38,188.24,188.25,3891.0,182.3097,182.3872,182.2516,182.2613,3891.0
2024-07-16 11:10:00,188.31,188.51,188.31,188.44,4959.0,182.3194,182.513,182.3194,182.4453,4959.0
2024-07-16 11:15:00,188.54,188.64,188.48,188.56,2300.0,182.5421,182.6389,182.484,182.5614,2300.0
2024-07-16 11:20:00,188.63,188.82,188.59,188.69,2447.0,182.6292,182.8132,182.5905,182.6873,2447.0
2024-07-16 11:25:00,188.77,188.78,188.59,188.66,1612.0,182.7648,182.7744,182.5905,182.6583,1612.0
2024-07-16 11:30:00,188.55,188.6,188.44,188.51,5178.0,182.5518,182.6002,182.4453,182.513,5178.0
2024-07-16 11:35:00,188.59,188.62,188.49,188.5,3073.0,182.5905,182.6195,182.4937,182.5033,3073.0
2024-07-16 11:40:00,188.5,188.58,188.11,188.34,2952.0,182.5033,182.5808,182.1258,182.3484,2952.0
2024-07-16 11:45:00,188.42,188.43,188.29,188.38,1477.0,182.4259,182.4356,182.3,182.3872,1477.0
2024-07-16 11:50:00,188.29,188.32,188.2,188.25,1601.0,182.3,182.3291,182.2129,182.2613,1601.0
2024-07-16 11:55:00,188.21,188.64,188.21,188.52,4899.0,182.2226,182.6389,182.2226,182.5227,4899.0
2024-07-16 12:00:00,188.52,188.57,188.45,188.54,3794.0,182.5227,182.5711,182.4549,182.5421,3794.0
2024-07-16 12:05:00,188.62,188.69,188.57,188.69,2460.0,182.6195,182.6873,182.5711,182.6873,2460.0
2024-07-16 12:10:00,188.68,188.73,188.53,188.64,2338.0,182.6776,182.726,182.5324,182.6389,2338.0
2024-07-16 12:15:00,188.61,188.82,188.61,188.7,1991.0,182.6098,182.8132,182.6098,182.697,1991.0
2024-07-16 12:20:00,188.72,188.82,188.65,188.8,1522.0,182.7163,182.8132,182.6486,182.7938,1522.0
2024-07-16 12:25:00,188.78,188.82,188.57,188.72,1735.0,182.7744,182.8132,182.5711,182.7163,1735.0
2024-07-16 12:30:00,188.64,188.8,188.63,188.73,2807.0,182.6389,182.7938,182.6292,182.726,2807.0
2024-07-16 12:35:00,188.67,188.68,188.6,188.62,2422.0,182.6679,182.6776,182.6002,182.6195,2422.0
2024-07-16 12:40:00,188.53,188.54,188.45,188.5,3329.0,182.5324,182.5421,182.4549,182.5033,3329.0
2024-07-16 12:45:00,188.44,188.7,188.44,188.64,3322.0,182.4453,182.697,182.4453,182.6389,3322.0
2024-07-16 12:50:00,188.72,188.73,188.62,188.63,1706.0,182.7163,182.726,182.6195,182.6292,1706.0
2024-07-16 12:55:00,188.58,188.78,188.54,188.71,4229.0,182.5808,182.7744,182.5421,182.7067,4229.0
2024-07-16 13:00:00,188.76,188.86,188.74,188.75,1273.0,182.7551,182.8519,182.7357,182.7454,1273.0
2024-07-16 13:05:00,188.71,188.72,188.61,188.61,800.0,182.7067,182.7163,182.6098,182.6098,800.0
2024-07-16 13:10:00,188.72,188.73,188.58,188.61,2075.0,182.7163,182.726,182.5808,182.6098,2075.0
2024-07-16 13:15:00,188.57,188.58,188.37,188.38,835.0,182.5711,182.5808,182.3775,182.3872,835.0
2024-07-16 13:20:00,188.41,188.51,188.32,188.42,5237.0,182.4162,182.513,182.3291,182.4259,5237.0
2024-07-16 13:25:00,188.42,188.45,188.37,188.39,1997.0,182.4259,182.4549,182.3775,182.3968,1997.0
2024-07-16 13:30:00,188.41,188.72,188.39,188.72,3216.0,182.4162,182.7163,182.3968,182.7163,3216.0
2024-07-16 13:35:00,188.68,188.79,188.66,188.68,2101.0,182.6776,182.7841,182.6583,182.6776,2101.0
2024-07-16 13:40:00,188.62,188.87,188.62,188.84,4252.0,182.6195,182.8616,182.6195,182.8325,4252.0
2024-07-16 13:45:00,188.84,188.9,188.75,188.9,2584.0,182.8325,182.8906,182.7454,182.8906,2584.0
2024-07-16 13:50:00,188.9,189.04,188.89,188.98,5729.0,182.8906,183.0262,182.8809,182.9681,5729.0
2024-07-16 13:55:00,189.04,189.08,188.94,188.96,2306.0,183.0262,183.0649,182.9294,182.9487,2306.0
2024-07-16 14:00:00,188.95,189.02,188.84,189.01,3774.0,182.939,183.0068,182.8325,182.9971,3774.0
2024-07-16 14:05:00,188.91,189.0,188.91,189.0,1239.0,182.9003,182.9874,182.9003,182.9874,1239.0
2024-07-16 14:10:00,188.89,189.02,188.88,188.91,3228.0,182.8809,183.0068,182.8713,182.9003,3228.0
2024-07-16 14:15:00,188.85,188.86,188.63,188.72,6056.0,182.8422,182.8519,182.6292,182.7163,6056.0
2024-07-16 14:20:00,188.77,188.92,188.76,188.9,4740.0,182.7648,182.91,182.7551,182.8906,4740.0
2024-07-16 14:25:00,188.88,188.93,188.87,188.91,3020.0,182.8713,182.9197,182.8616,182.9003,3020.0
2024-07-16 14:30:00,188.88,188.97,188.85,188.94,4466.0,182.8713,182.9584,182.8422,182.9294,4466.0
2024-07-16 14:35:00,188.94,189.08,188.85,188.88,5165.0,182.9294,183.0649,182.8422,182.8713,5165.0
2024-07-16 14:40:00,188.94,188.99,188.88,188.99,2962.0,182.9294,182.9778,182.8713,182.9778,2962.0
2024-07-16 14:45:00,188.94,188.94,188.88,188.9,3311.0,182.9294,182.9294,182.8713,182.8906,3311.0
2024-07-16 14:50:00,188.93,189.16,188.93,189.16,5828.0,182.9197,183.1424,182.9197,183.1424,5828.0
2024-07-16 14:55:00,189.2,189.34,189.15,189.21,2074.0,183.1811,183.3166,183.1327,183.1908,2074.0
2024-07-16 15:00:00,189.22,189.39,189.22,189.34,1910.0,183.2004,183.365,183.2004,183.3166,1910.0
2024-07-16 15:05:00,189.26,189.38,189.26,189.3,2811.0,183.2392,183.3554,183.2392,183.2779,2811.0
2024-07-16 15:10:00,189.3,189.38,189.15,189.38,14712.0,183.2779,183.3554,183.1327,183.3554,14712.0
2024-07-16 15:15:00,189.34,189.35,189.3,189.3,2096.0,183.3166,183.3263,183.2779,183.2779,2096.0
2024-07-16 15:20:00,189.29,189.43,189.28,189.28,7811.0,183.2682,183.4038,183.2585,183.2585,7811.0
2024-07-16 15:25:00,189.28,189.39,189.2,189.27,8353.0,183.2585,183.365,183.1811,183.2489,8353.0
2024-07-16 15:30:00,189.22,189.37,189.16,189.33,11762.0,183.2004,183.3457,183.1424,183.3069,11762.0
2024-07-16 15:35:00,189.3,189.56,189.3,189.56,8726.0,183.2779,183.5296,183.2779,183.5296,8726.0
2024-07-16 15:40:00,189.56,189.59,189.35,189.49,5643.0,183.5296,183.5587,183.3263,183.4619,5643.0
2024-07-16 15:45:00,189.44,189.67,189.43,189.49,18820.0,183.4134,183.6361,183.4038,183.4619,18820.0
2024-07-16 15:50:00,189.51,189.77,189.49,189.66,17451.0,183.4812,183.7329,183.4619,183.6264,17451.0
2024-07-16 15:55:00,189.65,190.0,189.63,189.98,88108.0,183.6168,183.9556,183.5974,183.9363,88108.0
2024-07-17 09:30:00,189.28,190.1,189.25,189.96,33759.0,183.2585,184.0524,183.2295,183.9169,33759.0
2024-07-17 09:35:00,189.85,190.44,189.73,190.15,6720.0,183.8104,184.3816,183.6942,184.1009,6720.0
2024-07-17 09:40:00,190.07,190.67,190.07,190.53,4646.0,184.0234,184.6043,184.0234,184.4688,4646.0
2024-07-17 09:45:00,190.66,191.51,190.53,191.09,11199.0,184.5946,185.4176,184.4688,185.011,11199.0
2024-07-17 09:50:00,191.25,191.78,191.21,191.58,8315.0,185.1659,185.679,185.1271,185.4854,8315.0
2024-07-17 09:55:00,191.48,191.72,191.18,191.72,5412.0,185.3885,185.6209,185.0981,185.6209,5412.0
2024-07-17 10:00:00,191.72,192.41,191.59,192.16,14201.0,185.6209,186.289,185.495,186.0469,14201.0
2024-07-17 10:05:00,192.04,192.4,191.89,192.34,14363.0,185.9307,186.2793,185.7855,186.2212,14363.0
2024-07-17 10:10:00,192.35,192.97,192.35,192.75,18367.0,186.2309,186.8311,186.2309,186.6181,18367.0
2024-07-17 10:15:00,192.7,193.5,192.57,193.34,25740.0,186.5697,187.3443,186.4439,187.1894,25740.0
2024-07-17 10:20:00,193.25,193.9,193.16,193.16,40123.0,187.1022,187.7316,187.0151,187.0151,40123.0
2024-07-17 10:25:00,193.33,193.61,193.03,193.24,9909.0,187.1797,187.4508,186.8892,187.0926,9909.0
2024-07-17 10:30:00,193.33,193.42,193.07,193.2,20120.0,187.1797,187.2668,186.928,187.0538,20120.0
2024-07-17 10:35:00,193.19,193.65,193.18,193.5,18725.0,187.0441,187.4895,187.0345,187.3443,18725.0
2024-07-17 10:40:00,193.49,193.58,193.13,193.13,8938.0,187.3346,187.4217,186.9861,186.9861,8938.0
2024-07-17 10:45:00,193.05,193.17,192.69,192.87,22877.0,186.9086,187.0248,186.5601,186.7343,22877.0
2024-07-17 10:50:00,192.81,193.28,192.67,193.28,9919.0,186.6762,187.1313,186.5407,187.1313,9919.0
2024-07-17 10:55:00,193.23,193.39,192.92,192.99,8732.0,187.0829,187.2378,186.7827,186.8505,8732.0
2024-07-17 11:00:00,193.08,193.52,193.08,193.38,5651.0,186.9376,187.3636,186.9376,187.2281,5651.0
2024-07-17 11:05:00,193.31,193.37,192.9,193.0,5923.0,187.1603,187.2184,186.7634,186.8602,5923.0
2024-07-17 11:10:00,192.84,192.85,192.57,192.62,9955.0,186.7053,186.715,186.4439,186.4923,9955.0
2024-07-17 11:15:00,192.65,192.94,192.59,192.68,9516.0,186.5213,186.8021,186.4632,186.5504,9516.0
2024-07-17 11:20:00,192.69,192.69,192.29,192.4,8940.0,186.5601,186.5601,186.1728,186.2793,8940.0
2024-07-17 11:25:00,192.47,192.58,192.36,192.56,6525.0,186.3471,186.4536,186.2406,186.4342,6525.0
2024-07-17 11:30:00,192.53,192.64,192.33,192.48,11137.0,186.4051,186.5116,186.2115,186.3567,11137.0
2024-07-17 11:35:00,192.48,192.71,192.28,192.58,14412.0,186.3567,186.5794,186.1631,186.4536,14412.0
2024-07-17 11:40:00,192.58,193.0,192.56,192.97,5032.0,186.4536,186.8602,186.4342,186.8311,5032.0
2024-07-17 11:45:00,193.0,193.13,192.81,193.13,5588.0,186.8602,186.9861,186.6762,186.9861,5588.0
2024-07-17 11:50:00,193.05,193.07,192.79,192.95,4964.0,186.9086,186.928,186.6569,186.8118,4964.0
2024-07-17 11:55:00,193.01,193.16,192.94,193.1,4980.0,186.8699,187.0151,186.8021,186.957,4980.0
2024-07-17 12:00:00,193.1,193.12,193.0,193.02,4345.0,186.957,186.9764,186.8602,186.8796,4345.0
2024-07-17 12:05:00,193.06,193.17,192.96,193.16,3490.0,186.9183,187.0248,186.8215,187.0151,3490.0
2024-07-17 12:10:00,193.17,193.28,193.05,193.05,2616.0,187.0248,187.1313,186.9086,186.9086,2616.0
2024-07-17 12:15:00,193.17,193.19,192.99,193.14,2712.0,187.0248,187.0441,186.8505,186.9957,2712.0
2024-07-17 12:20:00,193.14,193.25,193.02,193.19,4854.0,186.9957,187.1022,186.8796,187.0441,4854.0
2024-07-17 12:25:00,193.02,193.1,192.77,192.8,25440.0,186.8796,186.957,186.6375,186.6666,25440.0
2024-07-17 12:30:00,192.78,193.14,192.77,193.14,4291.0,186.6472,186.9957,186.6375,186.9957,4291.0
2024-07-17 12:35:00,193.08,193.24,192.95,193.2,6587.0,186.9376,187.0926,186.8118,187.0538,6587.0
2024-07-17 12:40:00,193.2,193.2,192.59,192.78,33377.0,187.0538,187.0538,186.4632,186.6472,33377.0
2024-07-17 12:45:00,192.79,193.24,192.73,193.24,4221.0,186.6569,187.0926,186.5988,187.0926,4221.0
2024-07-17 12:50:00,193.15,193.33,193.07,193.19,3626.0,187.0054,187.1797,186.928,187.0441,3626.0
2024-07-17 12:55:00,193.15,193.26,193.06,193.11,3283.0,187.0054,187.1119,186.9183,186.9667,3283.0
2024-07-17 13:00:00,193.1,193.1,192.87,193.01,11031.0,186.957,186.957,186.7343,186.8699,11031.0
2024-07-17 13:05:00,193.0,193.44,192.98,193.42,5360.0,186.8602,187.2862,186.8408,187.2668,5360.0
2024-07-17 13:10:00,193.31,193.31,193.14,193.2,5472.0,187.1603,187.1603,186.9957,187.0538,5472.0
2024-07-17 13:15:00,193.2,193.28,193.0,193.24,7300.0,187.0538,187.1313,186.8602,187.0926,7300.0
2024-07-17 13:20:00,193.24,193.33,193.15,193.33,4036.0,187.0926,187.1797,187.0054,187.1797,4036.0
2024-07-17 13:25:00,193.34,193.55,193.34,193.53,3271.0,187.1894,187.3927,187.1894,187.3733,3271.0
2024-07-17 13:30:00,193.46,193.5,193.24,193.29,4868.0,187.3056,187.3443,187.0926,187.141,4868.0
2024-07-17 13:35:00,193.21,193.27,193.05,193.17,7525.0,187.0635,187.1216,186.9086,187.0248,7525.0
2024-07-17 13:40:00,193.18,193.36,193.12,193.31,7324.0,187.0345,187.2087,186.9764,187.1603,7324.0
2024-07-17 13:45:00,193.27,193.33,193.16,193.28,5721.0,187.1216,187.1797,187.0151,187.1313,5721.0
2024-07-17 13:50:00,193.28,193.57,193.23,193.53,5235.0,187.1313,187.4121,187.0829,187.3733,5235.0
2024-07-17 13:55:00,193.55,193.56,193.43,193.56,3909.0,187.3927,187.4024,187.2765,187.4024,3909.0
2024-07-17 14:00:00,193.53,193.65,193.48,193.5,6643.0,187.3733,187.4895,187.3249,187.3443,6643.0
2024-07-17 14:05:00,193.5,193.73,193.45,193.68,8116.0,187.3443,187.567,187.2959,187.5186,8116.0
2024-07-17 14:10:00,193.66,193.68,193.58,193.6,2250.0,187.4992,187.5186,187.4217,187.4411,2250.0
2024-07-17 14:15:00,193.65,193.75,193.55,193.61,6693.0,187.4895,187.5863,187.3927,187.4508,6693.0
2024-07-17 14:20:00,193.66,193.77,193.55,193.66,6917.0,187.4992,187.6057,187.3927,187.4992,6917.0
2024-07-17 14:25:00,193.68,193.76,193.54,193.62,7370.0,187.5186,187.596,187.383,187.4605,7370.0
2024-07-17 14:30:00,193.61,193.75,193.57,193.57,2786.0,187.4508,187.5863,187.4121,187.4121,2786.0
2024-07-17 14:35:00,193.69,193.74,193.6,193.66,6400.0,187.5282,187.5767,187.4411,187.4992,6400.0
2024-07-17 14:40:00,193.71,194.05,193.71,194.05,7396.0,187.5476,187.8768,187.5476,187.8768,7396.0
2024-07-17 14:45:00,193.97,194.33,193.97,194.32,5334.0,187.7993,188.1479,187.7993,188.1382,5334.0
2024-07-17 14:50:00,194.42,194.42,194.19,194.25,5073.0,188.235,188.235,188.0123,188.0704,5073.0
2024-07-17 14:55:00,194.23,194.51,194.23,194.28,17466.0,188.0511,188.3222,188.0511,188.0995,17466.0
2024-07-17 15:00:00,194.06,194.21,193.76,194.05,26787.0,187.8865,188.0317,187.596,187.8768,26787.0
2024-07-17 15:05:00,193.99,194.31,193.92,194.0,10108.0,187.8187,188.1285,187.7509,187.8284,10108.0
2024-07-17 15:10:00,193.99,194.15,193.91,194.14,14226.0,187.8187,187.9736,187.7412,187.9639,14226.0
2024-07-17 15:15:00,194.09,194.27,194.02,194.04,7197.0,187.9155,188.0898,187.8477,187.8671,7197.0
2024-07-17 15:20:00,194.0,194.08,193.98,194.05,6444.0,187.8284,187.9058,187.809,187.8768,6444.0
2024-07-17 15:25:00,193.99,194.16,193.99,194.05,6786.0,187.8187,187.9833,187.8187,187.8768,6786.0
2024-07-17 15:30:00,194.01,194.31,193.96,194.05,16451.0,187.8381,188.1285,187.7897,187.8768,16451.0
2024-07-17 15:35:00,194.05,194.11,193.58,193.82,46890.0,187.8768,187.9349,187.4217,187.6541,46890.0
2024-07-17 15:40:00,193.82,193.89,193.72,193.83,17172.0,187.6541,187.7219,187.5573,187.6638,17172.0
2024-07-17 15:45:00,193.83,193.97,193.67,193.69,28704.0,187.6638,187.7993,187.5089,187.5282,28704.0
2024-07-17 15:50:00,193.7,194.03,193.68,193.75,44334.0,187.5379,187.8574,187.5186,187.5863,44334.0
2024-07-17 15:55:00,193.79,194.07,193.73,193.96,116721.0,187.6251,187.8962,187.567,187.7897,116721.0
2024-07-18 09:30:00,193.0,193.68,192.07,192.84,33094.0,186.8602,187.5186,185.9598,186.7053,33094.0
2024-07-18 09:35:00,192.7,193.74,192.44,193.01,4254.0,186.5697,187.5767,186.318,186.8699,4254.0
2024-07-18 09:40:00,193.22,194.13,193.1,193.9,9380.0,187.0732,187.9542,186.957,187.7316,9380.0
2024-07-18 09:45:00,194.03,195.34,194.02,195.27,39637.0,187.8574,189.1258,187.8477,189.058,39637.0
2024-07-18 09:50:00,195.41,196.72,195.2,196.72,7917.0,189.1935,190.4618,188.9902,190.4618,7917.0
2024-07-18 09:55:00,196.6,196.76,196.25,196.51,9313.0,190.3457,190.5006,190.0068,190.2585,9313.0
2024-07-18 10:00:00,196.2,196.57,196.0,196.25,5696.0,189.9584,190.3166,189.7648,190.0068,5696.0
2024-07-18 10:05:00,196.3,196.4,195.94,196.19,13534.0,190.0552,190.152,189.7067,189.9487,13534.0
2024-07-18 10:10:00,195.99,196.1,195.8,195.98,2896.0,189.7551,189.8616,189.5711,189.7454,2896.0
2024-07-18 10:15:00,196.0,196.25,196.0,196.09,1816.0,189.7648,190.0068,189.7648,189.8519,1816.0
2024-07-18 10:20:00,196.27,196.39,195.93,196.37,13184.0,190.0262,190.1423,189.697,190.123,13184.0
2024-07-18 10:25:00,196.47,196.47,195.99,196.12,43994.0,190.2198,190.2198,189.7551,189.8809,43994.0
2024-07-18 10:30:00,196.24,196.9,196.08,196.65,10554.0,189.9971,190.6361,189.8422,190.3941,10554.0
2024-07-18 10:35:00,196.66,196.66,196.2,196.39,13125.0,190.4038,190.4038,189.9584,190.1423,13125.0
2024-07-18 10:40:00,196.33,196.82,196.3,196.82,4844.0,190.0843,190.5587,190.0552,190.5587,4844.0
2024-07-18 10:45:00,196.82,196.95,196.44,196.52,5589.0,190.5587,190.6845,190.1908,190.2682,5589.0
2024-07-18 10:50:00,196.61,196.66,196.03,196.56,8122.0,190.3553,190.4038,189.7938,190.3069,8122.0
2024-07-18 10:55:00,196.47,196.49,196.0,196.17,7912.0,190.2198,190.2392,189.7648,189.9293,7912.0
2024-07-18 11:00:00,196.15,196.42,196.11,196.33,9398.0,189.91,190.1714,189.8713,190.0843,9398.0
2024-07-18 11:05:00,196.44,196.85,196.42,196.85,3797.0,190.1908,190.5877,190.1714,190.5877,3797.0
2024-07-18 11:10:00,196.8,196.87,196.47,196.85,13523.0,190.5393,190.6071,190.2198,190.5877,13523.0
2024-07-18 11:15:00,196.68,197.09,196.68,196.98,19937.0,190.4231,190.8201,190.4231,190.7136,19937.0
2024-07-18 11:20:00,197.07,197.44,196.94,196.98,10951.0,190.8007,191.1589,190.6749,190.7136,10951.0
2024-07-18 11:25:00,196.99,197.07,196.92,196.98,10194.0,190.7233,190.8007,190.6555,190.7136,10194.0
2024-07-18 11:30:00,197.03,197.35,197.03,197.35,17821.0,190.762,191.0718,190.762,191.0718,17821.0
2024-07-18 11:35:00,197.35,197.35,196.89,196.89,16017.0,191.0718,191.0718,190.6264,190.6264,16017.0
2024-07-18 11:40:00,196.81,196.95,196.77,196.77,4839.0,190.549,190.6845,190.5103,190.5103,4839.0
2024-07-18 11:45:00,196.76,197.12,196.7,196.93,9570.0,190.5006,190.8491,190.4425,190.6652,9570.0
2024-07-18 11:50:00,197.0,197.03,196.49,196.55,8753.0,190.7329,190.762,190.2392,190.2973,8753.0
2024-07-18 11:55:00,196.62,196.72,196.56,196.7,3841.0,190.365,190.4618,190.3069,190.4425,3841.0
2024-07-18 12:00:00,196.68,196.88,196.58,196.77,7824.0,190.4231,190.6168,190.3263,190.5103,7824.0
2024-07-18 12:05:00,196.75,196.75,196.32,196.34,4543.0,190.4909,190.4909,190.0746,190.0939,4543.0
2024-07-18 12:10:00,196.34,196.38,195.94,195.97,7491.0,190.0939,190.1327,189.7067,189.7357,7491.0
2024-07-18 12:15:00,195.96,196.18,195.88,196.13,6090.0,189.726,189.939,189.6486,189.8906,6090.0
2024-07-18 12:20:00,196.08,196.08,195.8,195.8,6333.0,189.8422,189.8422,189.5711,189.5711,6333.0
2024-07-18 12:25:00,195.81,195.86,195.69,195.72,3762.0,189.5808,189.6292,189.4646,189.4937,3762.0
2024-07-18 12:30:00,195.75,195.8,195.67,195.75,2060.0,189.5227,189.5711,189.4453,189.5227,2060.0
2024-07-18 12:35:00,195.78,195.92,195.69,195.89,3157.0,189.5518,189.6873,189.4646,189.6583,3157.0
2024-07-18 12:40:00,195.91,195.94,195.75,195.84,4292.0,189.6776,189.7067,189.5227,189.6098,4292.0
2024-07-18 12:45:00,195.8,196.19,195.7,196.19,3240.0,189.5711,189.9487,189.4743,189.9487,3240.0
2024-07-18 12:50:00,196.17,196.19,195.91,195.99,2958.0,189.9293,189.9487,189.6776,189.7551,2958.0
2024-07-18 12:55:00,196.06,196.08,195.88,195.88,1658.0,189.8228,189.8422,189.6486,189.6486,1658.0
2024-07-18 13:00:00,195.84,195.95,195.67,195.77,3432.0,189.6098,189.7163,189.4453,189.5421,3432.0
2024-07-18 13:05:00,195.74,195.74,195.27,195.43,1863.0,189.513,189.513,189.058,189.2129,1863.0
2024-07-18 13:10:00,195.45,195.52,195.38,195.5,1644.0,189.2323,189.3,189.1645,189.2807,1644.0
2024-07-18 13:15:00,195.52,195.53,195.41,195.52,2648.0,189.3,189.3097,189.1935,189.3,2648.0
2024-07-18 13:20:00,195.52,195.52,195.18,195.2,5310.0,189.3,189.3,188.9708,188.9902,5310.0
2024-07-18 13:25:00,195.26,195.38,195.26,195.38,1000.0,189.0483,189.1645,189.0483,189.1645,1000.0
2024-07-18 13:30:00,195.39,195.75,195.37,195.63,4363.0,189.1742,189.5227,189.1548,189.4065,4363.0
2024-07-18 13:35:00,195.7,195.77,195.59,195.64,2199.0,189.4743,189.5421,189.3678,189.4162,2199.0
2024-07-18 13:40:00,195.55,195.7,195.53,195.65,1659.0,189.3291,189.4743,189.3097,189.4259,1659.0
2024-07-18 13:45:00,195.65,195.67,195.55,195.63,2364.0,189.4259,189.4453,189.3291,189.4065,2364.0
2024-07-18 13:50:00,195.54,195.59,195.34,195.39,8709.0,189.3194,189.3678,189.1258,189.1742,8709.0
2024-07-18 13:55:00,195.37,195.51,195.29,195.51,4085.0,189.1548,189.2903,189.0773,189.2903,4085.0
2024-07-18 14:00:00,195.55,195.55,195.19,195.26,4540.0,189.3291,189.3291,188.9805,189.0483,4540.0
2024-07-18 14:05:00,195.25,195.25,194.72,194.72,2967.0,189.0386,189.0386,188.5255,188.5255,2967.0
2024-07-18 14:10:00,194.85,194.91,194.77,194.86,1600.0,188.6513,188.7094,188.5739,188.661,1600.0
2024-07-18 14:15:00,194.79,194.79,194.53,194.54,5892.0,188.5932,188.5932,188.3415,188.3512,5892.0
2024-07-18 14:20:00,194.51,194.51,194.24,194.24,5870.0,188.3222,188.3222,188.0607,188.0607,5870.0
2024-07-18 14:25:00,194.24,194.47,194.16,194.42,4018.0,188.0607,188.2834,187.9833,188.235,4018.0
2024-07-18 14:30:00,194.42,194.52,194.23,194.23,5318.0,188.235,188.3318,188.0511,188.0511,5318.0
2024-07-18 14:35:00,194.18,194.24,193.85,194.05,6400.0,188.0027,188.0607,187.6832,187.8768,6400.0
2024-07-18 14:40:00,194.04,194.05,193.97,193.97,5636.0,187.8671,187.8768,187.7993,187.7993,5636.0
2024-07-18 14:45:00,193.86,193.93,193.66,193.66,6079.0,187.6928,187.7606,187.4992,187.4992,6079.0
2024-07-18 14:50:00,193.66,193.67,193.43,193.44,6079.0,187.4992,187.5089,187.2765,187.2862,6079.0
2024-07-18 14:55:00,193.45,193.69,193.44,193.45,8326.0,187.2959,187.5282,187.2862,187.2959,8326.0
2024-07-18 15:00:00,193.48,193.56,193.31,193.42,12333.0,187.3249,187.4024,187.1603,187.2668,12333.0
2024-07-18 15:05:00,193.46,193.49,193.33,193.46,9918.0,187.3056,187.3346,187.1797,187.3056,9918.0
2024-07-18 15:10:00,193.45,193.45,193.0,193.19,18656.0,187.2959,187.2959,186.8602,187.0441,18656.0
2024-07-18 15:15:00,193.23,193.3,193.08,193.27,16131.0,187.0829,187.1506,186.9376,187.1216,16131.0
2024-07-18 15:20:00,193.27,193.27,193.06,193.06,23096.0,187.1216,187.1216,186.9183,186.9183,23096.0
2024-07-18 15:25:00,193.06,193.37,193.0,193.3,13490.0,186.9183,187.2184,186.8602,187.1506,13490.0
2024-07-18 15:30:00,193.24,193.42,193.02,193.31,23167.0,187.0926,187.2668,186.8796,187.1603,23167.0
2024-07-18 15:35:00,193.32,193.35,193.02,193.08,21008.0,187.17,187.1991,186.8796,186.9376,21008.0
2024-07-18 15:40:00,193.03,193.3,192.96,193.3,21964.0,186.8892,187.1506,186.8215,187.1506,21964.0
2024-07-18 15:45:00,193.25,193.28,193.0,193.21,25688.0,187.1022,187.1313,186.8602,187.0635,25688.0
2024-07-18 15:50:00,193.18,193.79,193.13,193.39,50751.0,187.0345,187.6251,186.9861,187.2378,50751.0
2024-07-18 15:55:00,193.39,193.52,193.2,193.3,110830.0,187.2378,187.3636,187.0538,187.1506,110830.0
2024-07-19 09:30:00,194.0,194.16,193.43,193.48,43421.0,187.8284,187.9833,187.2765,187.3249,43421.0
2024-07-19 09:35:00,193.39,193.57,192.87,193.0,5978.0,187.2378,187.4121,186.7343,186.8602,5978.0
2024-07-19 09:40:00,192.99,193.76,192.79,193.76,5894.0,186.8505,187.596,186.6569,187.596,5894.0
2024-07-19 09:45:00,193.52,193.54,193.15,193.17,3731.0,187.3636,187.383,187.0054,187.0248,3731.0
2024-07-19 09:50:00,192.99,193.08,192.53,192.54,21502.0,186.8505,186.9376,186.4051,186.4148,21502.0
2024-07-19 09:55:00,192.39,192.69,192.04,192.69,4426.0,186.2696,186.5601,185.9307,186.5601,4426.0
2024-07-19 10:00:00,192.58,192.58,192.09,192.38,5292.0,186.4536,186.4536,185.9791,186.2599,5292.0
2024-07-19 10:05:00,192.26,192.26,191.8,191.92,5938.0,186.1437,186.1437,185.6984,185.8145,5938.0
2024-07-19 10:10:00,192.13,192.19,191.68,191.74,29826.0,186.0179,186.076,185.5822,185.6403,29826.0
2024-07-19 10:15:00,191.74,191.76,191.14,191.51,33346.0,185.6403,185.6596,185.0594,185.4176,33346.0
2024-07-19 10:20:00,191.56,191.57,190.9,191.03,10513.0,185.466,185.4757,184.827,184.9529,10513.0
2024-07-19 10:25:00,190.84,190.84,190.38,190.44,9673.0,184.7689,184.7689,184.3235,184.3816,9673.0
2024-07-19 10:30:00,190.43,190.75,190.27,190.43,4415.0,184.3719,184.6818,184.217,184.3719,4415.0
2024-07-19 10:35:00,190.29,190.44,190.07,190.09,4180.0,184.2364,184.3816,184.0234,184.0428,4180.0
2024-07-19 10:40:00,190.24,190.24,189.86,190.15,12789.0,184.188,184.188,183.8201,184.1009,12789.0
2024-07-19 10:45:00,190.16,190.42,190.12,190.24,5550.0,184.1105,184.3623,184.0718,184.188,5550.0
2024-07-19 10:50:00,190.25,190.48,190.21,190.31,3282.0,184.1977,184.4204,184.1589,184.2558,3282.0
2024-07-19 10:55:00,190.31,190.49,190.21,190.25,23840.0,184.2558,184.43,184.1589,184.1977,23840.0
2024-07-19 11:00:00,190.25,190.34,190.08,190.1,7823.0,184.1977,184.2848,184.0331,184.0524,7823.0
2024-07-19 11:05:00,190.08,190.55,189.99,190.53,4814.0,184.0331,184.4881,183.9459,184.4688,4814.0
2024-07-19 11:10:00,190.59,190.82,190.47,190.73,28463.0,184.5269,184.7495,184.4107,184.6624,28463.0
2024-07-19 11:15:00,190.73,190.89,190.7,190.84,15765.0,184.6624,184.8173,184.6334,184.7689,15765.0
2024-07-19 11:20:00,190.84,190.95,190.82,190.91,2008.0,184.7689,184.8754,184.7495,184.8367,2008.0
2024-07-19 11:25:00,190.84,191.14,190.82,190.99,6772.0,184.7689,185.0594,184.7495,184.9141,6772.0
2024-07-19 11:30:00,191.02,191.21,190.93,190.96,8908.0,184.9432,185.1271,184.856,184.8851,8908.0
2024-07-19 11:35:00,190.92,191.18,190.81,191.03,5419.0,184.8464,185.0981,184.7399,184.9529,5419.0
2024-07-19 11:40:00,191.11,191.11,190.98,190.99,3736.0,185.0303,185.0303,184.9045,184.9141,3736.0
2024-07-19 11:45:00,190.96,191.06,190.69,190.82,22834.0,184.8851,184.9819,184.6237,184.7495,22834.0
2024-07-19 11:50:00,190.87,190.87,190.28,190.32,8032.0,184.798,184.798,184.2267,184.2654,8032.0
2024-07-19 11:55:00,190.31,190.49,190.29,190.37,4028.0,184.2558,184.43,184.2364,184.3139,4028.0
2024-07-19 12:00:00,190.43,190.43,190.01,190.2,2306.0,184.3719,184.3719,183.9653,184.1493,2306.0
2024-07-19 12:05:00,190.22,190.58,190.18,190.3,4644.0,184.1686,184.5172,184.1299,184.2461,4644.0
2024-07-19 12:10:00,190.2,190.2,189.88,190.11,3727.0,184.1493,184.1493,183.8394,184.0621,3727.0
2024-07-19 12:15:00,190.19,190.45,190.19,190.37,6295.0,184.1396,184.3913,184.1396,184.3139,6295.0
2024-07-19 12:20:00,190.4,190.79,190.29,190.43,45323.0,184.3429,184.7205,184.2364,184.3719,45323.0
2024-07-19 12:25:00,190.43,190.73,190.43,190.73,5803.0,184.3719,184.6624,184.3719,184.6624,5803.0
2024-07-19 12:30:00,190.8,190.91,190.62,190.73,23815.0,184.7302,184.8367,184.5559,184.6624,23815.0
2024-07-19 12:35:00,190.75,190.91,190.7,190.84,8015.0,184.6818,184.8367,184.6334,184.7689,8015.0
2024-07-19 12:40:00,190.85,190.92,190.52,190.6,7192.0,184.7786,184.8464,184.4591,184.5365,7192.0
2024-07-19 12:45:00,190.53,190.63,190.48,190.58,3951.0,184.4688,184.5656,184.4204,184.5172,3951.0
2024-07-19 12:50:00,190.7,190.75,190.5,190.5,13882.0,184.6334,184.6818,184.4397,184.4397,13882.0
2024-07-19 12:55:00,190.5,190.74,190.38,190.66,35900.0,184.4397,184.6721,184.3235,184.5946,35900.0
2024-07-19 13:00:00,190.66,190.69,190.36,190.65,26182.0,184.5946,184.6237,184.3042,184.585,26182.0
2024-07-19 13:05:00,190.65,190.95,190.61,190.89,84783.0,184.585,184.8754,184.5462,184.8173,84783.0
2024-07-19 13:10:00,190.87,190.9,190.71,190.85,4352.0,184.798,184.827,184.643,184.7786,4352.0
2024-07-19 13:15:00,190.85,190.95,190.84,190.9,6367.0,184.7786,184.8754,184.7689,184.827,6367.0
2024-07-19 13:20:00,190.91,191.02,190.81,190.85,13243.0,184.8367,184.9432,184.7399,184.7786,13243.0
2024-07-19 13:25:00,190.85,191.29,190.85,191.28,36231.0,184.7786,185.2046,184.7786,185.1949,36231.0
2024-07-19 13:30:00,191.28,191.35,190.86,190.94,43867.0,185.1949,185.2627,184.7883,184.8657,43867.0
2024-07-19 13:35:00,190.93,191.11,190.91,190.95,4673.0,184.856,185.0303,184.8367,184.8754,4673.0
2024-07-19 13:40:00,190.97,191.03,190.91,190.96,4003.0,184.8948,184.9529,184.8367,184.8851,4003.0
2024-07-19 13:45:00,191.03,191.29,191.02,191.17,3458.0,184.9529,185.2046,184.9432,185.0884,3458.0
2024-07-19 13:50:00,191.02,191.02,190.9,191.0,2092.0,184.9432,184.9432,184.827,184.9238,2092.0
2024-07-19 13:55:00,191.0,191.28,191.0,191.16,3020.0,184.9238,185.1949,184.9238,185.0787,3020.0
2024-07-19 14:00:00,191.12,191.17,191.0,191.0,2664.0,185.04,185.0884,184.9238,184.9238,2664.0
2024-07-19 14:05:00,191.0,191.07,190.95,190.95,2026.0,184.9238,184.9916,184.8754,184.8754,2026.0
2024-07-19 14:10:00,190.98,191.23,190.91,191.23,1300.0,184.9045,185.1465,184.8367,185.1465,1300.0
2024-07-19 14:15:00,191.14,191.35,191.14,191.28,1900.0,185.0594,185.2627,185.0594,185.1949,1900.0
2024-07-19 14:20:00,191.28,191.29,191.02,191.02,2397.0,185.1949,185.2046,184.9432,184.9432,2397.0
2024-07-19 14:25:00,191.0,191.04,190.87,191.0,15577.0,184.9238,184.9625,184.798,184.9238,15577.0
2024-07-19 14:30:00,190.96,191.0,190.82,190.96,18900.0,184.8851,184.9238,184.7495,184.8851,18900.0
2024-07-19 14:35:00,190.96,191.1,190.96,191.05,19074.0,184.8851,185.0206,184.8851,184.9722,19074.0
2024-07-19 14:40:00,191.08,191.27,191.04,191.11,21707.0,185.0013,185.1852,184.9625,185.0303,21707.0
2024-07-19 14:45:00,191.03,191.11,190.87,191.08,31463.0,184.9529,185.0303,184.798,185.0013,31463.0
2024-07-19 14:50:00,191.11,191.24,190.91,190.93,49631.0,185.0303,185.1562,184.8367,184.856,49631.0
2024-07-19 14:55:00,190.9,191.15,190.86,191.01,81013.0,184.827,185.069,184.7883,184.9335,81013.0
2024-07-19 15:00:00,191.05,191.11,190.77,191.05,22415.0,184.9722,185.0303,184.7011,184.9722,22415.0
2024-07-19 15:05:00,191.03,191.07,190.88,191.02,9911.0,184.9529,184.9916,184.8076,184.9432,9911.0
2024-07-19 15:10:00,191.05,191.12,190.95,190.98,26856.0,184.9722,185.04,184.8754,184.9045,26856.0
2024-07-19 15:15:00,191.0,191.06,190.96,191.0,9083.0,184.9238,184.9819,184.8851,184.9238,9083.0
2024-07-19 15:20:00,191.06,191.07,190.82,190.99,19937.0,184.9819,184.9916,184.7495,184.9141,19937.0
2024-07-19 15:25:00,190.95,191.02,190.9,190.99,21968.0,184.8754,184.9432,184.827,184.9141,21968.0
2024-07-19 15:30:00,190.99,191.11,190.98,191.0,21331.0,184.9141,185.0303,184.9045,184.9238,21331.0
2024-07-19 15:35:00,191.03,191.03,190.88,190.96,26647.0,184.9529,184.9529,184.8076,184.8851,26647.0
2024-07-19 15:40:00,190.94,191.04,190.74,190.91,56200.0,184.8657,184.9625,184.6721,184.8367,56200.0
2024-07-19 15:45:00,190.9,191.06,190.63,190.98,50296.0,184.827,184.9819,184.5656,184.9045,50296.0
2024-07-19 15:50:00,190.96,191.15,190.88,191.0,40782.0,184.8851,185.069,184.8076,184.9238,40782.0
2024-07-19 15:55:00,190.98,191.23,190.96,191.19,107844.0,184.9045,185.1465,184.8851,185.1078,107844.0
2024-07-22 09:30:00,191.0,191.5,190.43,191.5,18566.0,184.9238,185.4079,184.3719,185.4079,18566.0
2024-07-22 09:35:00,191.51,191.74,191.09,191.09,2200.0,185.4176,185.6403,185.011,185.011,2200.0
2024-07-22 09:40:00,191.5,191.82,191.18,191.65,12424.0,185.4079,185.7177,185.0981,185.5531,12424.0
2024-07-22 09:45:00,191.34,191.69,191.09,191.34,12674.0,185.253,185.5919,185.011,185.253,12674.0
2024-07-22 09:50:00,191.67,191.67,191.03,191.25,15348.0,185.5725,185.5725,184.9529,185.1659,15348.0
2024-07-22 09:55:00,191.11,191.13,190.14,190.14,25217.0,185.0303,185.0497,184.0912,184.0912,25217.0
2024-07-22 10:00:00,190.17,190.42,190.12,190.2,9535.0,184.1202,184.3623,184.0718,184.1493,9535.0
2024-07-22 10:05:00,190.2,190.48,190.01,190.35,19666.0,184.1493,184.4204,183.9653,184.2945,19666.0
2024-07-22 10:10:00,190.41,190.41,190.12,190.26,5525.0,184.3526,184.3526,184.0718,184.2074,5525.0
2024-07-22 10:15:00,190.24,190.3,190.02,190.02,37960.0,184.188,184.2461,183.975,183.975,37960.0
2024-07-22 10:20:00,190.09,190.56,190.04,190.52,6565.0,184.0428,184.4978,183.9944,184.4591,6565.0
2024-07-22 10:25:00,190.55,190.6,190.14,190.27,21760.0,184.4881,184.5365,184.0912,184.217,21760.0
2024-07-22 10:30:00,190.27,190.29,189.8,189.92,13051.0,184.217,184.2364,183.762,183.8782,13051.0
2024-07-22 10:35:00,189.86,189.94,189.24,189.64,7075.0,183.8201,183.8975,183.2198,183.6071,7075.0
2024-07-22 10:40:00,189.71,190.0,189.47,189.89,4541.0,183.6749,183.9556,183.4425,183.8491,4541.0
2024-07-22 10:45:00,189.98,190.4,189.68,190.3,4995.0,183.9363,184.3429,183.6458,184.2461,4995.0
2024-07-22 10:50:00,190.36,190.59,190.32,190.52,5734.0,184.3042,184.5269,184.2654,184.4591,5734.0
2024-07-22 10:55:00,190.52,191.15,190.35,190.96,16589.0,184.4591,185.069,184.2945,184.8851,16589.0
2024-07-22 11:00:00,191.06,191.37,191.03,191.19,5237.0,184.9819,185.282,184.9529,185.1078,5237.0
2024-07-22 11:05:00,191.18,191.45,191.16,191.26,5684.0,185.0981,185.3595,185.0787,185.1755,5684.0
2024-07-22 11:10:00,191.31,191.39,190.93,191.34,24759.0,185.224,185.3014,184.856,185.253,24759.0
2024-07-22 11:15:00,191.4,191.4,191.02,191.17,9042.0,185.3111,185.3111,184.9432,185.0884,9042.0
2024-07-22 11:20:00,191.11,191.19,190.66,191.19,10457.0,185.0303,185.1078,184.5946,185.1078,10457.0
2024-07-22 11:25:00,191.13,191.14,190.87,190.9,13668.0,185.0497,185.0594,184.798,184.827,13668.0
2024-07-22 11:30:00,190.9,191.15,190.86,190.95,29771.0,184.827,185.069,184.7883,184.8754,29771.0
2024-07-22 11:35:00,190.95,191.01,190.56,190.57,24111.0,184.8754,184.9335,184.4978,184.5075,24111.0
2024-07-22 11:40:00,190.56,190.69,190.4,190.68,10774.0,184.4978,184.6237,184.3429,184.614,10774.0
2024-07-22 11:45:00,190.63,190.64,190.49,190.58,4884.0,184.5656,184.5753,184.43,184.5172,4884.0
2024-07-22 11:50:00,190.57,190.7,190.47,190.59,14741.0,184.5075,184.6334,184.4107,184.5269,14741.0
2024-07-22 11:55:00,190.54,190.68,190.49,190.68,11205.0,184.4785,184.614,184.43,184.614,11205.0
2024-07-22 12:00:00,190.64,190.78,190.54,190.58,11281.0,184.5753,184.7108,184.4785,184.5172,11281.0
2024-07-22 12:05:00,190.58,190.91,190.51,190.69,23127.0,184.5172,184.8367,184.4494,184.6237,23127.0
2024-07-22 12:10:00,190.7,190.86,190.5,190.61,27232.0,184.6334,184.7883,184.4397,184.5462,27232.0
2024-07-22 12:15:00,190.58,190.7,190.42,190.7,11064.0,184.5172,184.6334,184.3623,184.6334,11064.0
2024-07-22 12:20:00,190.61,190.66,190.32,190.5,41361.0,184.5462,184.5946,184.2654,184.4397,41361.0
2024-07-22 12:25:00,190.45,190.52,190.22,190.24,22995.0,184.3913,184.4591,184.1686,184.188,22995.0
2024-07-22 12:30:00,190.33,190.54,189.77,190.03,18909.0,184.2751,184.4785,183.7329,183.9847,18909.0
2024-07-22 12:35:00,190.04,190.17,189.93,190.0,2880.0,183.9944,184.1202,183.8879,183.9556,2880.0
2024-07-22 12:40:00,190.02,190.2,190.02,190.1,3812.0,183.975,184.1493,183.975,184.0524,3812.0
2024-07-22 12:45:00,190.09,190.26,190.03,190.19,11547.0,184.0428,184.2074,183.9847,184.1396,11547.0
2024-07-22 12:50:00,190.24,190.38,190.02,190.34,25277.0,184.188,184.3235,183.975,184.2848,25277.0
2024-07-22 12:55:00,190.36,190.57,190.36,190.39,12595.0,184.3042,184.5075,184.3042,184.3332,12595.0
2024-07-22 13:00:00,190.55,190.68,190.55,190.61,2207.0,184.4881,184.614,184.4881,184.5462,2207.0
2024-07-22 13:05:00,190.69,190.71,190.44,190.44,5808.0,184.6237,184.643,184.3816,184.3816,5808.0
2024-07-22 13:10:00,190.48,190.58,190.43,190.58,4097.0,184.4204,184.5172,184.3719,184.5172,4097.0
2024-07-22 13:15:00,190.53,190.63,190.43,190.63,7860.0,184.4688,184.5656,184.3719,184.5656,7860.0
2024-07-22 13:20:00,190.63,190.78,190.39,190.77,9268.0,184.5656,184.7108,184.3332,184.7011,9268.0
2024-07-22 13:25:00,190.76,190.76,190.55,190.57,3637.0,184.6915,184.6915,184.4881,184.5075,3637.0
2024-07-22 13:30:00,190.63,190.74,190.55,190.58,4878.0,184.5656,184.6721,184.4881,184.5172,4878.0
2024-07-22 13:35:00,190.56,190.63,190.43,190.45,7508.0,184.4978,184.5656,184.3719,184.3913,7508.0
2024-07-22 13:40:00,190.47,190.5,190.34,190.35,10758.0,184.4107,184.4397,184.2848,184.2945,10758.0
2024-07-22 13:45:00,190.37,190.37,190.25,190.31,3126.0,184.3139,184.3139,184.1977,184.2558,3126.0
2024-07-22 13:50:00,190.3,190.46,190.22,190.32,11622.0,184.2461,184.401,184.1686,184.2654,11622.0
2024-07-22 13:55:00,190.31,190.32,190.16,190.23,4296.0,184.2558,184.2654,184.1105,184.1783,4296.0
2024-07-22 14:00:00,190.24,190.26,190.09,190.1,4330.0,184.188,184.2074,184.0428,184.0524,4330.0
2024-07-22 14:05:00,190.1,190.35,190.04,190.34,14773.0,184.0524,184.2945,183.9944,184.2848,14773.0
2024-07-22 14:10:00,190.33,190.52,190.26,190.46,25000.0,184.2751,184.4591,184.2074,184.401,25000.0
2024-07-22 14:15:00,190.38,190.41,190.29,190.29,4705.0,184.3235,184.3526,184.2364,184.2364,4705.0
2024-07-22 14:20:00,190.34,190.36,190.29,190.34,4589.0,184.2848,184.3042,184.2364,184.2848,4589.0
2024-07-22 14:25:00,190.3,190.34,190.24,190.32,7399.0,184.2461,184.2848,184.188,184.2654,7399.0
2024-07-22 14:30:00,190.34,190.51,190.34,190.43,6617.0,184.2848,184.4494,184.2848,184.3719,6617.0
2024-07-22 14:35:00,190.45,190.57,190.36,190.36,5145.0,184.3913,184.5075,184.3042,184.3042,5145.0
2024-07-22 14:40:00,190.41,190.63,190.41,190.63,5043.0,184.3526,184.5656,184.3526,184.5656,5043.0
2024-07-22 14:45:00,190.63,190.75,190.47,190.48,4901.0,184.5656,184.6818,184.4107,184.4204,4901.0
2024-07-22 14:50:00,190.48,190.69,190.48,190.62,4005.0,184.4204,184.6237,184.4204,184.5559,4005.0
2024-07-22 14:55:00,190.65,190.76,190.59,190.72,7173.0,184.585,184.6915,184.5269,184.6527,7173.0
2024-07-22 15:00:00,190.67,190.67,190.52,190.67,5719.0,184.6043,184.6043,184.4591,184.6043,5719.0
2024-07-22 15:05:00,190.73,190.82,190.61,190.82,5891.0,184.6624,184.7495,184.5462,184.7495,5891.0
2024-07-22 15:10:00,190.81,191.02,190.76,190.98,63323.0,184.7399,184.9432,184.6915,184.9045,63323.0
2024-07-22 15:15:00,190.98,191.18,190.75,191.12,14983.0,184.9045,185.0981,184.6818,185.04,14983.0
2024-07-22 15:20:00,191.09,191.09,190.86,190.91,9559.0,185.011,185.011,184.7883,184.8367,9559.0
2024-07-22 15:25:00,190.92,190.98,190.82,190.82,13280.0,184.8464,184.9045,184.7495,184.7495,13280.0
2024-07-22 15:30:00,190.85,190.88,190.72,190.81,20947.0,184.7786,184.8076,184.6527,184.7399,20947.0
2024-07-22 15:35:00,190.83,190.93,190.77,190.84,16468.0,184.7592,184.856,184.7011,184.7689,16468.0
2024-07-22 15:40:00,190.84,190.89,190.72,190.83,16271.0,184.7689,184.8173,184.6527,184.7592,16271.0
2024-07-22 15:45:00,190.83,190.94,190.75,190.83,23134.0,184.7592,184.8657,184.6818,184.7592,23134.0
2024-07-22 15:50:00,190.87,191.24,190.84,191.19,48576.0,184.798,185.1562,184.7689,185.1078,48576.0
2024-07-22 15:55:00,191.28,191.45,191.2,191.31,70773.0,185.1949,185.3595,185.1175,185.224,70773.0
2024-07-23 09:30:00,190.68,190.96,190.34,190.53,33714.0,184.614,184.8851,184.2848,184.4688,33714.0
2024-07-23 09:35:00,190.52,190.69,190.49,190.65,3885.0,184.4591,184.6237,184.43,184.585,3885.0
2024-07-23 09:40:00,190.51,190.66,190.01,190.01,14074.0,184.4494,184.5946,183.9653,183.9653,14074.0
2024-07-23 09:45:00,190.1,190.61,189.89,190.17,28157.0,184.0524,184.5462,183.8491,184.1202,28157.0
2024-07-23 09:50:00,190.14,190.18,189.96,190.05,4003.0,184.0912,184.1299,183.9169,184.004,4003.0
2024-07-23 09:55:00,190.03,190.04,189.71,189.74,9364.0,183.9847,183.9944,183.6749,183.7039,9364.0
2024-07-23 10:00:00,189.74,190.18,189.61,189.95,30088.0,183.7039,184.1299,183.578,183.9072,30088.0
2024-07-23 10:05:00,189.95,189.97,189.43,189.43,43231.0,183.9072,183.9266,183.4038,183.4038,43231.0
2024-07-23 10:10:00,189.42,189.42,188.58,188.98,8166.0,183.3941,183.3941,182.5808,182.9681,8166.0
2024-07-23 10:15:00,188.79,188.94,188.4,188.58,5862.0,182.7841,182.9294,182.4065,182.5808,5862.0
2024-07-23 10:20:00,188.44,188.76,188.42,188.67,16621.0,182.4453,182.7551,182.4259,182.6679,16621.0
2024-07-23 10:25:00,188.69,189.17,188.55,189.03,30137.0,182.6873,183.152,182.5518,183.0165,30137.0
2024-07-23 10:30:00,189.03,189.47,188.94,189.2,17461.0,183.0165,183.4425,182.9294,183.1811,17461.0
2024-07-23 10:35:00,189.06,189.11,188.68,188.81,3806.0,183.0455,183.0939,182.6776,182.8035,3806.0
2024-07-23 10:40:00,188.81,189.07,188.79,189.0,16090.0,182.8035,183.0552,182.7841,182.9874,16090.0
2024-07-23 10:45:00,188.95,189.23,188.89,189.12,14309.0,182.939,183.2101,182.8809,183.1036,14309.0
2024-07-23 10:50:00,189.08,189.08,188.83,188.89,47702.0,183.0649,183.0649,182.8228,182.8809,47702.0
2024-07-23 10:55:00,188.83,188.93,188.59,188.92,26816.0,182.8228,182.9197,182.5905,182.91,26816.0
2024-07-23 11:00:00,189.03,189.06,188.82,188.85,9909.0,183.0165,183.0455,182.8132,182.8422,9909.0
2024-07-23 11:05:00,188.83,189.06,188.77,189.03,5171.0,182.8228,183.0455,182.7648,183.0165,5171.0
2024-07-23 11:10:00,189.01,189.09,188.9,188.91,10108.0,182.9971,183.0746,182.8906,182.9003,10108.0
2024-07-23 11:15:00,189.0,189.08,188.98,189.05,5942.0,182.9874,183.0649,182.9681,183.0359,5942.0
2024-07-23 11:20:00,189.01,189.14,189.0,189.05,11706.0,182.9971,183.123,182.9874,183.0359,11706.0
2024-07-23 11:25:00,189.03,189.35,188.95,189.3,6463.0,183.0165,183.3263,182.939,183.2779,6463.0
2024-07-23 11:30:00,189.46,189.74,189.42,189.49,14980.0,183.4328,183.7039,183.3941,183.4619,14980.0
2024-07-23 11:35:00,189.6,189.6,189.37,189.59,3948.0,183.5684,183.5684,183.3457,183.5587,3948.0
2024-07-23 11:40:00,189.65,189.77,189.53,189.77,1915.0,183.6168,183.7329,183.5006,183.7329,1915.0
2024-07-23 11:45:00,189.72,189.76,189.44,189.44,5764.0,183.6845,183.7233,183.4134,183.4134,5764.0
2024-07-23 11:50:00,189.5,189.61,189.48,189.6,3134.0,183.4715,183.578,183.4522,183.5684,3134.0
2024-07-23 11:55:00,189.55,189.57,189.39,189.57,1718.0,183.5199,183.5393,183.365,183.5393,1718.0
2024-07-23 12:00:00,189.5,189.59,189.38,189.44,2331.0,183.4715,183.5587,183.3554,183.4134,2331.0
2024-07-23 12:05:00,189.45,189.46,189.38,189.43,2203.0,183.4231,183.4328,183.3554,183.4038,2203.0
2024-07-23 12:10:00,189.44,189.52,189.34,189.34,5413.0,183.4134,183.4909,183.3166,183.3166,5413.0
2024-07-23 12:15:00,189.33,189.37,189.31,189.36,3759.0,183.3069,183.3457,183.2876,183.336,3759.0
2024-07-23 12:20:00,189.36,189.43,189.21,189.24,19867.0,183.336,183.4038,183.1908,183.2198,19867.0
2024-07-23 12:25:00,189.24,189.39,189.18,189.36,3792.0,183.2198,183.365,183.1617,183.336,3792.0
2024-07-23 12:30:00,189.3,189.36,189.18,189.19,7811.0,183.2779,183.336,183.1617,183.1714,7811.0
2024-07-23 12:35:00,189.15,189.22,188.96,189.18,16895.0,183.1327,183.2004,182.9487,183.1617,16895.0
2024-07-23 12:40:00,189.24,189.53,189.21,189.5,31343.0,183.2198,183.5006,183.1908,183.4715,31343.0
2024-07-23 12:45:00,189.48,189.68,189.37,189.43,6862.0,183.4522,183.6458,183.3457,183.4038,6862.0
2024-07-23 12:50:00,189.43,189.45,189.35,189.41,3434.0,183.4038,183.4231,183.3263,183.3844,3434.0
2024-07-23 12:55:00,189.39,189.42,189.26,189.33,3039.0,183.365,183.3941,183.2392,183.3069,3039.0
2024-07-23 13:00:00,189.32,189.5,189.32,189.5,5359.0,183.2973,183.4715,183.2973,183.4715,5359.0
2024-07-23 13:05:00,189.5,189.5,189.35,189.42,8745.0,183.4715,183.4715,183.3263,183.3941,8745.0
2024-07-23 13:10:00,189.39,189.65,189.37,189.65,7040.0,183.365,183.6168,183.3457,183.6168,7040.0
2024-07-23 13:15:00,189.65,189.78,189.64,189.72,5954.0,183.6168,183.7426,183.6071,183.6845,5954.0
2024-07-23 13:20:00,189.78,189.81,189.67,189.71,2624.0,183.7426,183.7717,183.6361,183.6749,2624.0
2024-07-23 13:25:00,189.74,189.87,189.72,189.87,2136.0,183.7039,183.8298,183.6845,183.8298,2136.0
2024-07-23 13:30:00,189.85,189.99,189.82,189.83,4731.0,183.8104,183.9459,183.7814,183.791,4731.0
2024-07-23 13:35:00,189.91,190.03,189.9,189.97,11829.0,183.8685,183.9847,183.8588,183.9266,11829.0
2024-07-23 13:40:00,189.97,190.08,189.96,190.06,5700.0,183.9266,184.0331,183.9169,184.0137,5700.0
2024-07-23 13:45:00,190.01,190.15,189.98,190.13,4891.0,183.9653,184.1009,183.9363,184.0815,4891.0
2024-07-23 13:50:00,190.07,190.11,190.02,190.03,4468.0,184.0234,184.0621,183.975,183.9847,4468.0
2024-07-23 13:55:00,190.09,190.09,189.99,190.01,6945.0,184.0428,184.0428,183.9459,183.9653,6945.0
2024-07-23 14:00:00,189.97,190.19,189.97,190.11,4802.0,183.9266,184.1396,183.9266,184.0621,4802.0
2024-07-23 14:05:00,190.05,190.15,190.0,190.0,3325.0,184.004,184.1009,183.9556,183.9556,3325.0
2024-07-23 14:10:00,189.98,190.11,189.94,190.03,15037.0,183.9363,184.0621,183.8975,183.9847,15037.0
2024-07-23 14:15:00,190.03,190.05,189.95,190.03,7096.0,183.9847,184.004,183.9072,183.9847,7096.0
2024-07-23 14:20:00,190.01,190.07,189.94,190.04,8306.0,183.9653,184.0234,183.8975,183.9944,8306.0
2024-07-23 14:25:00,190.03,190.23,189.99,190.12,6407.0,183.9847,184.1783,183.9459,184.0718,6407.0
2024-07-23 14:30:00,190.07,190.12,190.02,190.03,3424.0,184.0234,184.0718,183.975,183.9847,3424.0
2024-07-23 14:35:00,190.0,190.09,189.95,190.07,4907.0,183.9556,184.0428,183.9072,184.0234,4907.0
2024-07-23 14:40:00,190.12,190.45,190.12,190.45,11423.0,184.0718,184.3913,184.0718,184.3913,11423.0
2024-07-23 14:45:00,190.38,190.52,190.31,190.4,32097.0,184.3235,184.4591,184.2558,184.3429,32097.0
2024-07-23 14:50:00,190.36,190.45,190.24,190.45,10626.0,184.3042,184.3913,184.188,184.3913,10626.0
2024-07-23 14:55:00,190.46,190.62,190.35,190.46,56921.0,184.401,184.5559,184.2945,184.401,56921.0
2024-07-23 15:00:00,190.5,190.51,190.18,190.47,9215.0,184.4397,184.4494,184.1299,184.4107,9215.0
2024-07-23 15:05:00,190.5,190.52,190.37,190.46,4085.0,184.4397,184.4591,184.3139,184.401,4085.0
2024-07-23 15:10:00,190.47,190.47,190.21,190.24,9412.0,184.4107,184.4107,184.1589,184.188,9412.0
2024-07-23 15:15:00,190.24,190.4,190.21,190.24,23108.0,184.188,184.3429,184.1589,184.188,23108.0
2024-07-23 15:20:00,190.25,190.31,190.14,190.22,10038.0,184.1977,184.2558,184.0912,184.1686,10038.0
2024-07-23 15:25:00,190.18,190.34,190.13,190.3,14170.0,184.1299,184.2848,184.0815,184.2461,14170.0
2024-07-23 15:30:00,190.27,190.3,189.99,190.11,22440.0,184.217,184.2461,183.9459,184.0621,22440.0
2024-07-23 15:35:00,190.12,190.12,189.95,190.03,27129.0,184.0718,184.0718,183.9072,183.9847,27129.0
2024-07-23 15:40:00,190.03,190.06,189.82,189.88,30782.0,183.9847,184.0137,183.7814,183.8394,30782.0
2024-07-23 15:45:00,189.87,189.99,189.86,189.95,32780.0,183.8298,183.9459,183.8201,183.9072,32780.0
2024-07-23 15:50:00,189.88,190.05,189.49,189.5,71475.0,183.8394,184.004,183.4619,183.4715,71475.0
2024-07-23 15:55:00,189.5,189.95,189.47,189.94,174342.0,183.4715,183.9072,183.4425,183.8975,174342.0
2024-07-24 09:30:00,190.28,191.06,190.21,191.02,44286.0,184.2267,184.9819,184.1589,184.9432,44286.0
2024-07-24 09:35:00,191.35,192.62,191.35,192.62,8224.0,185.2627,186.4923,185.2627,186.4923,8224.0
2024-07-24 09:40:00,192.43,192.74,191.78,191.97,6249.0,186.3083,186.6085,185.679,185.863,6249.0
2024-07-24 09:45:00,191.99,192.99,191.86,191.94,6719.0,185.8823,186.8505,185.7565,185.8339,6719.0
2024-07-24 09:50:00,192.0,192.14,191.65,191.65,8558.0,185.892,186.0276,185.5531,185.5531,8558.0
2024-07-24 09:55:00,191.58,191.65,191.24,191.6,19500.0,185.4854,185.5531,185.1562,185.5047,19500.0
2024-07-24 10:00:00,191.53,191.56,191.04,191.37,11421.0,185.437,185.466,184.9625,185.282,11421.0
2024-07-24 10:05:00,191.28,191.39,191.04,191.05,13792.0,185.1949,185.3014,184.9625,184.9722,13792.0
2024-07-24 10:10:00,191.05,191.48,190.97,191.33,10869.0,184.9722,185.3885,184.8948,185.2433,10869.0
2024-07-24 10:15:00,191.33,191.33,190.72,190.77,32665.0,185.2433,185.2433,184.6527,184.7011,32665.0
2024-07-24 10:20:00,190.71,190.93,190.63,190.68,30763.0,184.643,184.856,184.5656,184.614,30763.0
2024-07-24 10:25:00,190.74,190.74,189.61,189.68,29997.0,184.6721,184.6721,183.578,183.6458,29997.0
2024-07-24 10:30:00,189.64,189.86,189.46,189.56,24415.0,183.6071,183.8201,183.4328,183.5296,24415.0
2024-07-24 10:35:00,189.52,189.61,189.34,189.55,16952.0,183.4909,183.578,183.3166,183.5199,16952.0
2024-07-24 10:40:00,189.62,189.96,189.51,189.96,16125.0,183.5877,183.9169,183.4812,183.9169,16125.0
2024-07-24 10:45:00,189.98,190.18,189.94,189.99,9224.0,183.9363,184.1299,183.8975,183.9459,9224.0
2024-07-24 10:50:00,189.89,190.25,189.89,190.18,6638.0,183.8491,184.1977,183.8491,184.1299,6638.0
2024-07-24 10:55:00,190.15,190.19,189.85,189.92,10644.0,184.1009,184.1396,183.8104,183.8782,10644.0
2024-07-24 11:00:00,190.0,190.22,189.94,190.13,12488.0,183.9556,184.1686,183.8975,184.0815,12488.0
2024-07-24 11:05:00,190.08,190.31,189.91,190.25,17802.0,184.0331,184.2558,183.8685,184.1977,17802.0
2024-07-24 11:10:00,190.32,190.66,190.25,190.66,5265.0,184.2654,184.5946,184.1977,184.5946,5265.0
2024-07-24 11:15:00,190.65,190.8,190.57,190.67,5170.0,184.585,184.7302,184.5075,184.6043,5170.0
2024-07-24 11:20:00,190.67,190.75,190.59,190.74,3833.0,184.6043,184.6818,184.5269,184.6721,3833.0
2024-07-24 11:25:00,190.75,190.75,190.52,190.59,3476.0,184.6818,184.6818,184.4591,184.5269,3476.0
2024-07-24 11:30:00,190.59,190.8,190.58,190.62,3902.0,184.5269,184.7302,184.5172,184.5559,3902.0
2024-07-24 11:35:00,190.67,190.9,190.6,190.86,4590.0,184.6043,184.827,184.5365,184.7883,4590.0
2024-07-24 11:40:00,190.86,191.01,190.65,190.78,3632.0,184.7883,184.9335,184.585,184.7108,3632.0
2024-07-24 11:45:00,190.75,190.93,190.67,190.76,4311.0,184.6818,184.856,184.6043,184.6915,4311.0
2024-07-24 11:50:00,190.76,190.87,190.49,190.49,2750.0,184.6915,184.798,184.43,184.43,2750.0
2024-07-24 11:55:00,190.51,190.95,190.51,190.95,3328.0,184.4494,184.8754,184.4494,184.8754,3328.0
2024-07-24 12:00:00,190.93,191.29,190.91,191.09,7627.0,184.856,185.2046,184.8367,185.011,7627.0
2024-07-24 12:05:00,191.02,191.05,190.78,191.0,2450.0,184.9432,184.9722,184.7108,184.9238,2450.0
2024-07-24 12:10:00,191.03,191.31,191.03,191.31,1473.0,184.9529,185.224,184.9529,185.224,1473.0
2024-07-24 12:15:00,191.37,191.8,191.37,191.73,15397.0,185.282,185.6984,185.282,185.6306,15397.0
2024-07-24 12:20:00,191.72,192.23,191.62,192.21,22988.0,185.6209,186.1147,185.5241,186.0953,22988.0
2024-07-24 12:25:00,192.0,192.12,191.89,192.04,1863.0,185.892,186.0082,185.7855,185.9307,1863.0
2024-07-24 12:30:00,192.01,192.07,192.0,192.0,1500.0,185.9017,185.9598,185.892,185.892,1500.0
2024-07-24 12:35:00,192.0,192.14,191.91,192.03,8388.0,185.892,186.0276,185.8049,185.921,8388.0
2024-07-24 12:40:00,192.03,192.05,191.93,192.02,9858.0,185.921,185.9404,185.8242,185.9114,9858.0
2024-07-24 12:45:00,192.03,192.06,191.98,191.98,1746.0,185.921,185.9501,185.8726,185.8726,1746.0
2024-07-24 12:50:00,192.01,192.05,191.94,192.05,3020.0,185.9017,185.9404,185.8339,185.9404,3020.0
2024-07-24 12:55:00,192.01,192.18,192.01,192.18,1897.0,185.9017,186.0663,185.9017,186.0663,1897.0
2024-07-24 13:00:00,192.23,192.54,192.12,192.54,2772.0,186.1147,186.4148,186.0082,186.4148,2772.0
2024-07-24 13:05:00,192.51,192.51,192.23,192.32,5975.0,186.3858,186.3858,186.1147,186.2018,5975.0
2024-07-24 13:10:00,192.17,192.37,192.1,192.31,4026.0,186.0566,186.2502,185.9888,186.1921,4026.0
2024-07-24 13:15:00,192.26,192.36,192.24,192.31,1684.0,186.1437,186.2406,186.1244,186.1921,1684.0
2024-07-24 13:20:00,192.25,192.49,192.24,192.49,2469.0,186.1341,186.3664,186.1244,186.3664,2469.0
2024-07-24 13:25:00,192.49,192.53,192.27,192.27,6387.0,186.3664,186.4051,186.1534,186.1534,6387.0
2024-07-24 13:30:00,192.25,192.27,192.07,192.09,1612.0,186.1341,186.1534,185.9598,185.9791,1612.0
2024-07-24 13:35:00,192.08,192.14,191.94,191.96,3110.0,185.9695,186.0276,185.8339,185.8533,3110.0
2024-07-24 13:40:00,192.04,192.16,191.99,191.99,5041.0,185.9307,186.0469,185.8823,185.8823,5041.0
2024-07-24 13:45:00,191.97,192.05,191.91,191.97,3777.0,185.863,185.9404,185.8049,185.863,3777.0
2024-07-24 13:50:00,191.97,192.13,191.91,192.13,10646.0,185.863,186.0179,185.8049,186.0179,10646.0
2024-07-24 13:55:00,192.18,192.18,191.96,192.03,3411.0,186.0663,186.0663,185.8533,185.921,3411.0
2024-07-24 14:00:00,191.98,192.43,191.96,192.13,6618.0,185.8726,186.3083,185.8533,186.0179,6618.0
2024-07-24 14:05:00,192.16,192.19,192.05,192.1,1806.0,186.0469,186.076,185.9404,185.9888,1806.0
2024-07-24 14:10:00,192.15,192.15,192.04,192.06,865.0,186.0372,186.0372,185.9307,185.9501,865.0
2024-07-24 14:15:00,192.0,192.05,191.96,191.98,3918.0,185.892,185.9404,185.8533,185.8726,3918.0
2024-07-24 14:20:00,191.98,192.03,191.93,191.98,3445.0,185.8726,185.921,185.8242,185.8726,3445.0
2024-07-24 14:25:00,191.98,192.1,191.92,191.98,6160.0,185.8726,185.9888,185.8145,185.8726,6160.0
2024-07-24 14:30:00,191.99,192.1,191.96,192.09,4224.0,185.8823,185.9888,185.8533,185.9791,4224.0
2024-07-24 14:35:00,192.05,192.06,191.9,192.04,4492.0,185.9404,185.9501,185.7952,185.9307,4492.0
2024-07-24 14:40:00,192.0,192.15,192.0,192.14,3018.0,185.892,186.0372,185.892,186.0276,3018.0
2024-07-24 14:45:00,192.13,192.25,192.02,192.25,3620.0,186.0179,186.1341,185.9114,186.1341,3620.0
2024-07-24 14:50:00,192.22,192.22,191.95,192.08,3868.0,186.105,186.105,185.8436,185.9695,3868.0
2024-07-24 14:55:00,192.02,192.17,191.98,192.08,3401.0,185.9114,186.0566,185.8726,185.9695,3401.0
2024-07-24 15:00:00,192.03,192.03,191.95,191.97,5495.0,185.921,185.921,185.8436,185.863,5495.0
2024-07-24 15:05:00,191.98,192.04,191.88,191.96,13843.0,185.8726,185.9307,185.7758,185.8533,13843.0
2024-07-24 15:10:00,191.96,191.98,191.87,191.91,12563.0,185.8533,185.8726,185.7661,185.8049,12563.0
2024-07-24 15:15:00,191.92,192.04,191.85,191.98,16296.0,185.8145,185.9307,185.7468,185.8726,16296.0
2024-07-24 15:20:00,192.0,192.33,191.96,192.28,9831.0,185.892,186.2115,185.8533,186.1631,9831.0
2024-07-24 15:25:00,192.28,192.31,192.13,192.31,9278.0,186.1631,186.1921,186.0179,186.1921,9278.0
2024-07-24 15:30:00,192.33,192.33,191.96,191.99,12158.0,186.2115,186.2115,185.8533,185.8823,12158.0
2024-07-24 15:35:00,191.99,192.02,191.9,191.95,28968.0,185.8823,185.9114,185.7952,185.8436,28968.0
2024-07-24 15:40:00,191.93,191.96,191.6,191.78,43167.0,185.8242,185.8533,185.5047,185.679,43167.0
2024-07-24 15:45:00,191.78,191.94,191.73,191.87,40804.0,185.679,185.8339,185.6306,185.7661,40804.0
2024-07-24 15:50:00,191.88,192.09,191.85,191.99,67155.0,185.7758,185.9791,185.7468,185.8823,67155.0
2024-07-24 15:55:00,191.97,192.23,191.92,192.1,178224.0,185.863,186.1147,185.8145,185.9888,178224.0
2024-07-25 09:30:00,190.91,192.21,190.0,191.73,24361.0,184.8367,186.0953,183.9556,185.6306,24361.0
2024-07-25 09:35:00,191.24,192.34,191.24,192.28,3093.0,185.1562,186.2212,185.1562,186.1631,3093.0
2024-07-25 09:40:00,192.09,192.5,191.73,192.34,16591.0,185.9791,186.3761,185.6306,186.2212,16591.0
2024-07-25 09:45:00,192.49,192.77,192.09,192.26,2864.0,186.3664,186.6375,185.9791,186.1437,2864.0
2024-07-25 09:50:00,192.3,192.78,191.7,192.77,5798.0,186.1825,186.6472,185.6015,186.6375,5798.0
2024-07-25 09:55:00,192.85,193.63,192.79,193.5,5626.0,186.715,187.4701,186.6569,187.3443,5626.0
2024-07-25 10:00:00,193.66,193.68,193.31,193.56,3543.0,187.4992,187.5186,187.1603,187.4024,3543.0
2024-07-25 10:05:00,193.62,194.55,193.42,194.45,3823.0,187.4605,188.3609,187.2668,188.2641,3823.0
2024-07-25 10:10:00,194.29,196.41,194.29,196.39,23110.0,188.1092,190.1617,188.1092,190.1423,23110.0
2024-07-25 10:15:00,196.49,196.73,196.24,196.5,29826.0,190.2392,190.4715,189.9971,190.2488,29826.0
2024-07-25 10:20:00,196.59,196.67,195.75,195.75,22518.0,190.336,190.4134,189.5227,189.5227,22518.0
2024-07-25 10:25:00,195.81,195.86,195.21,195.22,12228.0,189.5808,189.6292,188.9999,189.0096,12228.0
2024-07-25 10:30:00,195.31,195.49,194.7,195.06,8953.0,189.0967,189.271,188.5061,188.8547,8953.0
2024-07-25 10:35:00,195.2,195.31,194.83,194.83,7158.0,188.9902,189.0967,188.632,188.632,7158.0
2024-07-25 10:40:00,194.84,194.84,194.32,194.32,12574.0,188.6417,188.6417,188.1382,188.1382,12574.0
2024-07-25 10:45:00,194.38,194.44,193.94,194.0,21256.0,188.1963,188.2544,187.7703,187.8284,21256.0
2024-07-25 10:50:00,194.0,194.31,193.91,194.14,25061.0,187.8284,188.1285,187.7412,187.9639,25061.0
2024-07-25 10:55:00,194.19,194.4,194.05,194.13,7486.0,188.0123,188.2157,187.8768,187.9542,7486.0
2024-07-25 11:00:00,194.2,194.81,194.14,194.8,4719.0,188.022,188.6126,187.9639,188.6029,4719.0
2024-07-25 11:05:00,194.61,194.83,194.27,194.29,6697.0,188.419,188.632,188.0898,188.1092,6697.0
2024-07-25 11:10:00,194.28,194.29,194.11,194.16,11394.0,188.0995,188.1092,187.9349,187.9833,11394.0
2024-07-25 11:15:00,194.22,194.69,194.19,194.68,5133.0,188.0414,188.4964,188.0123,188.4867,5133.0
2024-07-25 11:20:00,194.51,194.66,194.47,194.55,7259.0,188.3222,188.4674,188.2834,188.3609,7259.0
2024-07-25 11:25:00,194.52,194.56,194.31,194.46,4256.0,188.3318,188.3706,188.1285,188.2737,4256.0
2024-07-25 11:30:00,194.45,194.63,194.27,194.63,10953.0,188.2641,188.4383,188.0898,188.4383,10953.0
2024-07-25 11:35:00,194.63,194.83,194.62,194.81,8694.0,188.4383,188.632,188.4287,188.6126,8694.0
2024-07-25 11:40:00,194.89,194.97,194.76,194.87,2182.0,188.6901,188.7675,188.5642,188.6707,2182.0
2024-07-25 11:45:00,194.95,195.04,194.47,194.58,22984.0,188.7482,188.8353,188.2834,188.3899,22984.0
2024-07-25 11:50:00,194.67,194.9,194.48,194.55,8470.0,188.4771,188.6997,188.2931,188.3609,8470.0
2024-07-25 11:55:00,194.44,194.61,194.31,194.41,2715.0,188.2544,188.419,188.1285,188.2253,2715.0
2024-07-25 12:00:00,194.31,194.44,194.19,194.36,5287.0,188.1285,188.2544,188.0123,188.1769,5287.0
2024-07-25 12:05:00,194.41,194.74,194.39,194.44,7587.0,188.2253,188.5448,188.206,188.2544,7587.0
2024-07-25 12:10:00,194.42,194.7,194.33,194.7,4950.0,188.235,188.5061,188.1479,188.5061,4950.0
2024-07-25 12:15:00,194.7,194.88,194.7,194.71,7102.0,188.5061,188.6804,188.5061,188.5158,7102.0
2024-07-25 12:20:00,194.67,194.72,194.53,194.53,3683.0,188.4771,188.5255,188.3415,188.3415,3683.0
2024-07-25 12:25:00,194.62,194.62,194.49,194.58,6124.0,188.4287,188.4287,188.3028,188.3899,6124.0
2024-07-25 12:30:00,194.58,194.63,194.4,194.58,16165.0,188.3899,188.4383,188.2157,188.3899,16165.0
2024-07-25 12:35:00,194.53,194.68,194.3,194.36,32425.0,188.3415,188.4867,188.1188,188.1769,32425.0
2024-07-25 12:40:00,194.42,194.82,194.42,194.73,8387.0,188.235,188.6223,188.235,188.5352,8387.0
2024-07-25 12:45:00,194.75,194.75,194.5,194.53,12329.0,188.5545,188.5545,188.3125,188.3415,12329.0
2024-07-25 12:50:00,194.53,194.76,194.5,194.75,14180.0,188.3415,188.5642,188.3125,188.5545,14180.0
2024-07-25 12:55:00,194.83,194.9,194.69,194.69,5234.0,188.632,188.6997,188.4964,188.4964,5234.0
2024-07-25 13:00:00,194.67,194.69,194.38,194.47,33866.0,188.4771,188.4964,188.1963,188.2834,33866.0
2024-07-25 13:05:00,194.5,194.69,194.4,194.69,4564.0,188.3125,188.4964,188.2157,188.4964,4564.0
2024-07-25 13:10:00,194.66,194.79,194.44,194.45,21424.0,188.4674,188.5932,188.2544,188.2641,21424.0
2024-07-25 13:15:00,194.44,194.44,193.89,193.9,24441.0,188.2544,188.2544,187.7219,187.7316,24441.0
2024-07-25 13:20:00,193.93,194.13,193.77,194.0,6682.0,187.7606,187.9542,187.6057,187.8284,6682.0
2024-07-25 13:25:00,193.88,193.95,193.77,193.95,3145.0,187.7122,187.78,187.6057,187.78,3145.0
2024-07-25 13:30:00,193.9,194.1,193.89,193.89,6890.0,187.7316,187.9252,187.7219,187.7219,6890.0
2024-07-25 13:35:00,193.89,193.99,193.77,193.81,9205.0,187.7219,187.8187,187.6057,187.6444,9205.0
2024-07-25 13:40:00,193.8,193.8,193.56,193.59,4424.0,187.6347,187.6347,187.4024,187.4314,4424.0
2024-07-25 13:45:00,193.59,193.59,193.3,193.3,4732.0,187.4314,187.4314,187.1506,187.1506,4732.0
2024-07-25 13:50:00,193.23,193.53,193.12,193.51,16618.0,187.0829,187.3733,186.9764,187.354,16618.0
2024-07-25 13:55:00,193.52,193.67,193.41,193.42,16993.0,187.3636,187.5089,187.2571,187.2668,16993.0
2024-07-25 14:00:00,193.42,193.48,193.17,193.22,7198.0,187.2668,187.3249,187.0248,187.0732,7198.0
2024-07-25 14:05:00,193.21,193.68,193.21,193.58,25288.0,187.0635,187.5186,187.0635,187.4217,25288.0
2024-07-25 14:10:00,193.59,193.59,193.33,193.41,5079.0,187.4314,187.4314,187.1797,187.2571,5079.0
2024-07-25 14:15:00,193.45,193.54,193.43,193.53,5743.0,187.2959,187.383,187.2765,187.3733,5743.0
2024-07-25 14:20:00,193.5,193.63,193.48,193.63,8877.0,187.3443,187.4701,187.3249,187.4701,8877.0
2024-07-25 14:25:00,193.52,193.57,193.4,193.45,5107.0,187.3636,187.4121,187.2475,187.2959,5107.0
2024-07-25 14:30:00,193.4,193.48,193.13,193.22,9634.0,187.2475,187.3249,186.9861,187.0732,9634.0
2024-07-25 14:35:00,193.21,193.21,193.05,193.12,2124.0,187.0635,187.0635,186.9086,186.9764,2124.0
2024-07-25 14:40:00,193.09,193.28,193.05,193.23,3394.0,186.9473,187.1313,186.9086,187.0829,3394.0
2024-07-25 14:45:00,193.27,193.27,193.07,193.2,4329.0,187.1216,187.1216,186.928,187.0538,4329.0
2024-07-25 14:50:00,193.18,193.2,193.06,193.06,1779.0,187.0345,187.0538,186.9183,186.9183,1779.0
2024-07-25 14:55:00,193.05,193.06,192.9,192.97,6398.0,186.9086,186.9183,186.7634,186.8311,6398.0
2024-07-25 15:00:00,193.03,193.03,192.92,193.02,7555.0,186.8892,186.8892,186.7827,186.8796,7555.0
2024-07-25 15:05:00,192.95,193.0,192.91,192.96,9157.0,186.8118,186.8602,186.7731,186.8215,9157.0
2024-07-25 15:10:00,193.01,193.1,193.0,193.09,4072.0,186.8699,186.957,186.8602,186.9473,4072.0
2024-07-25 15:15:00,193.09,193.44,193.07,193.43,9095.0,186.9473,187.2862,186.928,187.2765,9095.0
2024-07-25 15:20:00,193.49,193.67,193.43,193.47,7483.0,187.3346,187.5089,187.2765,187.3152,7483.0
2024-07-25 15:25:00,193.47,193.66,193.45,193.49,23314.0,187.3152,187.4992,187.2959,187.3346,23314.0
2024-07-25 15:30:00,193.5,193.52,193.34,193.43,35948.0,187.3443,187.3636,187.1894,187.2765,35948.0
2024-07-25 15:35:00,193.43,193.43,192.67,192.68,22332.0,187.2765,187.2765,186.5407,186.5504,22332.0
2024-07-25 15:40:00,192.7,192.7,192.18,192.18,8547.0,186.5697,186.5697,186.0663,186.0663,8547.0
2024-07-25 15:45:00,192.17,192.79,192.17,192.73,43509.0,186.0566,186.6569,186.0566,186.5988,43509.0
2024-07-25 15:50:00,192.71,192.98,192.61,192.97,51462.0,186.5794,186.8408,186.4826,186.8311,51462.0
2024-07-25 15:55:00,192.92,193.15,192.63,192.72,252483.0,186.7827,187.0054,186.502,186.5891,252483.0
2024-07-26 09:30:00,192.34,192.94,192.26,192.65,24743.0,186.2212,186.8021,186.1437,186.5213,24743.0
2024-07-26 09:35:00,192.65,193.35,192.45,192.82,19878.0,186.5213,187.1991,186.3277,186.6859,19878.0
2024-07-26 09:40:00,192.89,193.75,192.89,193.34,3387.0,186.7537,187.5863,186.7537,187.1894,3387.0
2024-07-26 09:45:00,193.59,193.88,193.24,193.71,18405.0,187.4314,187.7122,187.0926,187.5476,18405.0
2024-07-26 09:50:00,193.73,193.86,193.2,193.2,1794.0,187.567,187.6928,187.0538,187.0538,1794.0
2024-07-26 09:55:00,193.17,193.34,192.5,192.5,19981.0,187.0248,187.1894,186.3761,186.3761,19981.0
2024-07-26 10:00:00,192.45,193.75,192.45,193.54,8001.0,186.3277,187.5863,186.3277,187.383,8001.0
2024-07-26 10:05:00,193.67,193.85,193.21,193.21,3075.0,187.5089,187.6832,187.0635,187.0635,3075.0
2024-07-26 10:10:00,193.15,193.66,193.08,193.43,7285.0,187.0054,187.4992,186.9376,187.2765,7285.0
2024-07-26 10:15:00,193.22,193.56,193.14,193.37,5505.0,187.0732,187.4024,186.9957,187.2184,5505.0
2024-07-26 10:20:00,193.29,193.41,193.03,193.03,2200.0,187.141,187.2571,186.8892,186.8892,2200.0
2024-07-26 10:25:00,193.17,193.55,193.09,193.4,3789.0,187.0248,187.3927,186.9473,187.2475,3789.0
2024-07-26 10:30:00,193.4,193.74,193.29,193.57,5106.0,187.2475,187.5767,187.141,187.4121,5106.0
2024-07-26 10:35:00,193.54,193.54,193.15,193.37,6598.0,187.383,187.383,187.0054,187.2184,6598.0
2024-07-26 10:40:00,193.38,193.38,192.99,193.06,3257.0,187.2281,187.2281,186.8505,186.9183,3257.0
2024-07-26 10:45:00,193.16,193.66,193.15,193.37,4696.0,187.0151,187.4992,187.0054,187.2184,4696.0
2024-07-26 10:50:00,193.33,193.45,193.25,193.26,5182.0,187.1797,187.2959,187.1022,187.1119,5182.0
2024-07-26 10:55:00,193.25,193.5,193.21,193.5,19923.0,187.1022,187.3443,187.0635,187.3443,19923.0
2024-07-26 11:00:00,193.52,194.0,193.43,193.51,7202.0,187.3636,187.8284,187.2765,187.354,7202.0
2024-07-26 11:05:00,193.47,193.56,193.08,193.19,11951.0,187.3152,187.4024,186.9376,187.0441,11951.0
2024-07-26 11:10:00,193.2,193.35,192.91,193.17,8773.0,187.0538,187.1991,186.7731,187.0248,8773.0
2024-07-26 11:15:00,193.15,193.54,193.14,193.41,11496.0,187.0054,187.383,186.9957,187.2571,11496.0
2024-07-26 11:20:00,193.41,193.46,193.02,193.02,7065.0,187.2571,187.3056,186.8796,186.8796,7065.0
2024-07-26 11:25:00,192.98,193.29,192.91,193.29,6319.0,186.8408,187.141,186.7731,187.141,6319.0
2024-07-26 11:30:00,193.23,193.46,193.23,193.32,2970.0,187.0829,187.3056,187.0829,187.17,2970.0
2024-07-26 11:35:00,193.32,193.32,193.14,193.2,3509.0,187.17,187.17,186.9957,187.0538,3509.0
2024-07-26 11:40:00,193.21,193.6,193.21,193.24,4613.0,187.0635,187.4411,187.0635,187.0926,4613.0
2024-07-26 11:45:00,193.34,193.4,193.16,193.16,17410.0,187.1894,187.2475,187.0151,187.0151,17410.0
2024-07-26 11:50:00,193.35,193.8,193.34,193.72,7162.0,187.1991,187.6347,187.1894,187.5573,7162.0
2024-07-26 11:55:00,193.87,193.91,193.71,193.91,2800.0,187.7025,187.7412,187.5476,187.7412,2800.0
2024-07-26 12:00:00,193.96,194.1,193.9,194.09,3142.0,187.7897,187.9252,187.7316,187.9155,3142.0
2024-07-26 12:05:00,193.97,193.98,193.78,193.87,21200.0,187.7993,187.809,187.6154,187.7025,21200.0
2024-07-26 12:10:00,193.84,193.98,193.71,193.75,3125.0,187.6735,187.809,187.5476,187.5863,3125.0
2024-07-26 12:15:00,193.79,193.79,193.51,193.51,1556.0,187.6251,187.6251,187.354,187.354,1556.0
2024-07-26 12:20:00,193.51,193.57,193.0,193.07,6895.0,187.354,187.4121,186.8602,186.928,6895.0
2024-07-26 12:25:00,193.15,193.16,192.84,193.0,5959.0,187.0054,187.0151,186.7053,186.8602,5959.0
2024-07-26 12:30:00,193.05,193.08,192.84,193.03,19017.0,186.9086,186.9376,186.7053,186.8892,19017.0
2024-07-26 12:35:00,192.94,193.0,192.58,192.68,16537.0,186.8021,186.8602,186.4536,186.5504,16537.0
2024-07-26 12:40:00,192.55,192.96,192.55,192.87,9164.0,186.4245,186.8215,186.4245,186.7343,9164.0
2024-07-26 12:45:00,192.96,193.18,192.84,193.12,17390.0,186.8215,187.0345,186.7053,186.9764,17390.0
2024-07-26 12:50:00,193.14,193.44,193.12,193.25,13547.0,186.9957,187.2862,186.9764,187.1022,13547.0
2024-07-26 12:55:00,193.25,193.32,193.03,193.06,13013.0,187.1022,187.17,186.8892,186.9183,13013.0
2024-07-26 13:00:00,193.13,193.13,192.39,192.51,11724.0,186.9861,186.9861,186.2696,186.3858,11724.0
2024-07-26 13:05:00,192.5,192.64,192.42,192.64,9152.0,186.3761,186.5116,186.2986,186.5116,9152.0
2024-07-26 13:10:00,192.62,192.65,192.45,192.48,4110.0,186.4923,186.5213,186.3277,186.3567,4110.0
2024-07-26 13:15:00,192.56,192.62,192.45,192.55,4861.0,186.4342,186.4923,186.3277,186.4245,4861.0
2024-07-26 13:20:00,192.56,192.58,192.48,192.53,4831.0,186.4342,186.4536,186.3567,186.4051,4831.0
2024-07-26 13:25:00,192.53,192.65,192.46,192.64,13777.0,186.4051,186.5213,186.3374,186.5116,13777.0
2024-07-26 13:30:00,192.64,192.71,192.45,192.58,4656.0,186.5116,186.5794,186.3277,186.4536,4656.0
2024-07-26 13:35:00,192.58,192.76,192.44,192.76,21083.0,186.4536,186.6278,186.318,186.6278,21083.0
2024-07-26 13:40:00,192.84,192.84,192.37,192.41,7360.0,186.7053,186.7053,186.2502,186.289,7360.0
2024-07-26 13:45:00,192.23,192.45,192.19,192.42,7389.0,186.1147,186.3277,186.076,186.2986,7389.0
2024-07-26 13:50:00,192.42,192.6,192.33,192.47,10572.0,186.2986,186.4729,186.2115,186.3471,10572.0
2024-07-26 13:55:00,192.47,192.58,192.41,192.48,11086.0,186.3471,186.4536,186.289,186.3567,11086.0
2024-07-26 14:00:00,192.53,192.57,192.43,192.47,8539.0,186.4051,186.4439,186.3083,186.3471,8539.0
2024-07-26 14:05:00,192.47,192.72,192.37,192.69,13291.0,186.3471,186.5891,186.2502,186.5601,13291.0
2024-07-26 14:10:00,192.63,192.93,192.63,192.92,4701.0,186.502,186.7924,186.502,186.7827,4701.0
2024-07-26 14:15:00,192.91,192.99,192.89,192.96,3857.0,186.7731,186.8505,186.7537,186.8215,3857.0
2024-07-26 14:20:00,192.98,193.01,192.78,192.84,14302.0,186.8408,186.8699,186.6472,186.7053,14302.0
2024-07-26 14:25:00,192.84,192.88,192.67,192.67,13409.0,186.7053,186.744,186.5407,186.5407,13409.0
2024-07-26 14:30:00,192.71,192.82,192.65,192.81,9475.0,186.5794,186.6859,186.5213,186.6762,9475.0
2024-07-26 14:35:00,192.86,192.94,192.61,192.84,12954.0,186.7246,186.8021,186.4826,186.7053,12954.0
2024-07-26 14:40:00,192.81,192.89,192.7,192.75,5261.0,186.6762,186.7537,186.5697,186.6181,5261.0
2024-07-26 14:45:00,192.72,193.0,192.71,192.93,14087.0,186.5891,186.8602,186.5794,186.7924,14087.0
2024-07-26 14:50:00,192.94,193.13,192.94,193.09,9604.0,186.8021,186.9861,186.8021,186.9473,9604.0
2024-07-26 14:55:00,192.97,193.19,192.94,193.14,5167.0,186.8311,187.0441,186.8021,186.9957,5167.0
2024-07-26 15:00:00,193.13,193.3,193.1,193.12,11617.0,186.9861,187.1506,186.957,186.9764,11617.0
2024-07-26 15:05:00,193.12,193.28,193.07,193.28,4524.0,186.9764,187.1313,186.928,187.1313,4524.0
2024-07-26 15:10:00,193.27,193.33,193.22,193.24,3963.0,187.1216,187.1797,187.0732,187.0926,3963.0
2024-07-26 15:15:00,193.31,193.39,193.23,193.3,6228.0,187.1603,187.2378,187.0829,187.1506,6228.0
2024-07-26 15:20:00,193.3,193.47,193.28,193.47,4790.0,187.1506,187.3152,187.1313,187.3152,4790.0
2024-07-26 15:25:00,193.38,193.45,193.24,193.37,6673.0,187.2281,187.2959,187.0926,187.2184,6673.0
2024-07-26 15:30:00,193.36,193.41,193.25,193.27,3713.0,187.2087,187.2571,187.1022,187.1216,3713.0
2024-07-26 15:35:00,193.28,193.38,193.15,193.16,18641.0,187.1313,187.2281,187.0054,187.0151,18641.0
2024-07-26 15:40:00,193.16,193.31,193.15,193.3,10668.0,187.0151,187.1603,187.0054,187.1506,10668.0
2024-07-26 15:45:00,193.31,193.63,193.28,193.53,13840.0,187.1603,187.4701,187.1313,187.3733,13840.0
2024-07-26 15:50:00,193.59,193.83,193.59,193.74,38852.0,187.4314,187.6638,187.4314,187.5767,38852.0
2024-07-26 15:55:00,193.71,193.8,193.37,193.62,155845.0,187.5476,187.6347,187.2184,187.4605,155845.0
2024-07-29 09:30:00,192.68,192.91,190.99,191.9,38996.0,186.5504,186.7731,184.9141,185.7952,38996.0
2024-07-29 09:35:00,191.84,192.53,191.66,192.5,10018.0,185.7371,186.4051,185.5628,186.3761,10018.0
2024-07-29 09:40:00,192.86,193.12,192.5,192.95,11866.0,186.7246,186.9764,186.3761,186.8118,11866.0
2024-07-29 09:45:00,192.89,193.02,192.48,193.02,11210.0,186.7537,186.8796,186.3567,186.8796,11210.0
2024-07-29 09:50:00,192.71,192.97,192.39,192.76,7481.0,186.5794,186.8311,186.2696,186.6278,7481.0
2024-07-29 09:55:00,192.82,193.12,192.79,193.12,3453.0,186.6859,186.9764,186.6569,186.9764,3453.0
2024-07-29 10:00:00,193.12,193.98,193.08,193.75,6707.0,186.9764,187.809,186.9376,187.5863,6707.0
2024-07-29 10:05:00,193.8,194.37,193.6,194.37,4932.0,187.6347,188.1866,187.4411,188.1866,4932.0
2024-07-29 10:10:00,194.13,194.59,194.11,194.51,3603.0,187.9542,188.3996,187.9349,188.3222,3603.0
2024-07-29 10:15:00,194.42,194.59,193.91,193.92,11186.0,188.235,188.3996,187.7412,187.7509,11186.0
2024-07-29 10:20:00,193.82,193.9,193.4,193.4,10407.0,187.6541,187.7316,187.2475,187.2475,10407.0
2024-07-29 10:25:00,193.47,193.56,193.04,193.16,13226.0,187.3152,187.4024,186.8989,187.0151,13226.0
2024-07-29 10:30:00,193.15,193.15,192.56,192.72,16806.0,187.0054,187.0054,186.4342,186.5891,16806.0
2024-07-29 10:35:00,192.72,192.72,192.09,192.33,21249.0,186.5891,186.5891,185.9791,186.2115,21249.0
2024-07-29 10:40:00,192.38,192.8,192.14,192.8,8674.0,186.2599,186.6666,186.0276,186.6666,8674.0
2024-07-29 10:45:00,192.92,192.97,192.24,192.47,18325.0,186.7827,186.8311,186.1244,186.3471,18325.0
2024-07-29 10:50:00,192.47,192.79,192.46,192.79,7738.0,186.3471,186.6569,186.3374,186.6569,7738.0
2024-07-29 10:55:00,192.58,193.14,192.58,193.14,132252.0,186.4536,186.9957,186.4536,186.9957,132252.0
2024-07-29 11:00:00,193.22,193.44,192.7,192.77,8252.0,187.0732,187.2862,186.5697,186.6375,8252.0
2024-07-29 11:05:00,192.77,192.92,192.48,192.92,4168.0,186.6375,186.7827,186.3567,186.7827,4168.0
2024-07-29 11:10:00,192.93,193.48,192.93,193.31,5372.0,186.7924,187.3249,186.7924,187.1603,5372.0
2024-07-29 11:15:00,193.47,193.65,193.33,193.45,10573.0,187.3152,187.4895,187.1797,187.2959,10573.0
2024-07-29 11:20:00,193.64,193.8,193.45,193.8,4693.0,187.4798,187.6347,187.2959,187.6347,4693.0
2024-07-29 11:25:00,193.82,193.82,193.56,193.56,7433.0,187.6541,187.6541,187.4024,187.4024,7433.0
2024-07-29 11:30:00,193.62,193.85,193.62,193.74,3436.0,187.4605,187.6832,187.4605,187.5767,3436.0
2024-07-29 11:35:00,193.82,193.83,193.41,193.48,4574.0,187.6541,187.6638,187.2571,187.3249,4574.0
2024-07-29 11:40:00,193.52,193.68,193.37,193.59,7923.0,187.3636,187.5186,187.2184,187.4314,7923.0
2024-07-29 11:45:00,193.59,193.79,193.48,193.74,3350.0,187.4314,187.6251,187.3249,187.5767,3350.0
2024-07-29 11:50:00,193.76,193.76,193.47,193.48,13947.0,187.596,187.596,187.3152,187.3249,13947.0
2024-07-29 11:55:00,193.62,194.16,193.61,194.16,8481.0,187.4605,187.9833,187.4508,187.9833,8481.0
2024-07-29 12:00:00,194.17,194.27,194.1,194.13,1753.0,187.993,188.0898,187.9252,187.9542,1753.0
2024-07-29 12:05:00,194.15,194.28,194.14,194.2,2251.0,187.9736,188.0995,187.9639,188.022,2251.0
2024-07-29 12:10:00,194.13,194.79,194.13,194.79,6315.0,187.9542,188.5932,187.9542,188.5932,6315.0
2024-07-29 12:15:00,194.69,194.78,194.59,194.59,2322.0,188.4964,188.5836,188.3996,188.3996,2322.0
2024-07-29 12:20:00,194.54,194.64,194.32,194.32,2579.0,188.3512,188.448,188.1382,188.1382,2579.0
2024-07-29 12:25:00,194.53,194.64,194.24,194.33,2974.0,188.3415,188.448,188.0607,188.1479,2974.0
2024-07-29 12:30:00,194.26,194.3,194.15,194.15,1467.0,188.0801,188.1188,187.9736,187.9736,1467.0
2024-07-29 12:35:00,194.24,194.43,194.23,194.4,5439.0,188.0607,188.2447,188.0511,188.2157,5439.0
2024-07-29 12:40:00,194.38,194.46,194.2,194.33,4585.0,188.1963,188.2737,188.022,188.1479,4585.0
2024-07-29 12:45:00,194.33,194.33,193.9,193.9,1550.0,188.1479,188.1479,187.7316,187.7316,1550.0
2024-07-29 12:50:00,193.98,194.18,193.9,194.18,4614.0,187.809,188.0027,187.7316,188.0027,4614.0
2024-07-29 12:55:00,194.08,194.47,194.08,194.47,3299.0,187.9058,188.2834,187.9058,188.2834,3299.0
2024-07-29 13:00:00,194.48,194.53,194.35,194.48,4636.0,188.2931,188.3415,188.1672,188.2931,4636.0
2024-07-29 13:05:00,194.48,194.5,194.26,194.4,8541.0,188.2931,188.3125,188.0801,188.2157,8541.0
2024-07-29 13:10:00,194.41,194.44,194.35,194.44,941.0,188.2253,188.2544,188.1672,188.2544,941.0
2024-07-29 13:15:00,194.45,194.5,194.28,194.34,12134.0,188.2641,188.3125,188.0995,188.1576,12134.0
2024-07-29 13:20:00,194.18,194.25,194.09,194.1,1120.0,188.0027,188.0704,187.9155,187.9252,1120.0
2024-07-29 13:25:00,194.08,194.09,193.91,194.08,4212.0,187.9058,187.9155,187.7412,187.9058,4212.0
2024-07-29 13:30:00,193.97,194.03,193.59,193.59,134171.0,187.7993,187.8574,187.4314,187.4314,134171.0
2024-07-29 13:35:00,193.56,193.58,193.26,193.3,14563.0,187.4024,187.4217,187.1119,187.1506,14563.0
2024-07-29 13:40:00,193.28,193.36,192.99,192.99,7722.0,187.1313,187.2087,186.8505,186.8505,7722.0
2024-07-29 13:45:00,193.06,193.06,192.69,192.81,39442.0,186.9183,186.9183,186.5601,186.6762,39442.0
2024-07-29 13:50:00,192.81,192.99,192.78,192.9,15601.0,186.6762,186.8505,186.6472,186.7634,15601.0
2024-07-29 13:55:00,192.91,192.97,192.77,192.86,9474.0,186.7731,186.8311,186.6375,186.7246,9474.0
2024-07-29 14:00:00,192.84,193.14,192.77,193.13,42538.0,186.7053,186.9957,186.6375,186.9861,42538.0
2024-07-29 14:05:00,193.11,193.24,192.95,193.09,13424.0,186.9667,187.0926,186.8118,186.9473,13424.0
2024-07-29 14:10:00,193.21,193.24,192.78,192.83,5166.0,187.0635,187.0926,186.6472,186.6956,5166.0
2024-07-29 14:15:00,192.63,192.98,192.61,192.98,18529.0,186.502,186.8408,186.4826,186.8408,18529.0
2024-07-29 14:20:00,192.96,193.04,192.76,193.04,13044.0,186.8215,186.8989,186.6278,186.8989,13044.0
2024-07-29 14:25:00,193.05,193.22,193.02,193.2,9000.0,186.9086,187.0732,186.8796,187.0538,9000.0
2024-07-29 14:30:00,193.12,193.35,193.06,193.34,57297.0,186.9764,187.1991,186.9183,187.1894,57297.0
2024-07-29 14:35:00,193.41,193.5,193.25,193.42,11064.0,187.2571,187.3443,187.1022,187.2668,11064.0
2024-07-29 14:40:00,193.38,193.71,193.38,193.6,9588.0,187.2281,187.5476,187.2281,187.4411,9588.0
2024-07-29 14:45:00,193.63,193.72,193.45,193.49,11633.0,187.4701,187.5573,187.2959,187.3346,11633.0
2024-07-29 14:50:00,193.42,193.63,193.36,193.42,4990.0,187.2668,187.4701,187.2087,187.2668,4990.0
2024-07-29 14:55:00,193.36,193.49,193.31,193.42,14177.0,187.2087,187.3346,187.1603,187.2668,14177.0
2024-07-29 15:00:00,193.43,193.77,193.39,193.7,50267.0,187.2765,187.6057,187.2378,187.5379,50267.0
2024-07-29 15:05:00,193.77,193.92,193.72,193.77,11284.0,187.6057,187.7509,187.5573,187.6057,11284.0
2024-07-29 15:10:00,193.77,193.98,193.77,193.95,10366.0,187.6057,187.809,187.6057,187.78,10366.0
2024-07-29 15:15:00,193.91,194.02,193.53,193.53,6414.0,187.7412,187.8477,187.3733,187.3733,6414.0
2024-07-29 15:20:00,193.53,193.57,193.4,193.44,11141.0,187.3733,187.4121,187.2475,187.2862,11141.0
2024-07-29 15:25:00,193.42,193.65,193.41,193.53,11431.0,187.2668,187.4895,187.2571,187.3733,11431.0
2024-07-29 15:30:00,193.52,193.52,193.28,193.38,33555.0,187.3636,187.3636,187.1313,187.2281,33555.0
2024-07-29 15:35:00,193.38,193.38,192.92,192.95,11360.0,187.2281,187.2281,186.7827,186.8118,11360.0
2024-07-29 15:40:00,193.0,193.06,192.84,192.84,17666.0,186.8602,186.9183,186.7053,186.7053,17666.0
2024-07-29 15:45:00,192.84,193.07,192.84,192.89,38948.0,186.7053,186.928,186.7053,186.7537,38948.0
2024-07-29 15:50:00,192.92,193.15,192.72,192.84,68868.0,186.7827,187.0054,186.5891,186.7053,68868.0
2024-07-29 15:55:00,192.85,192.85,192.21,192.55,155903.0,186.715,186.715,186.0953,186.4245,155903.0
2024-07-30 09:30:00,191.54,192.55,191.1,191.39,16231.0,185.4466,186.4245,185.0206,185.3014,16231.0
2024-07-30 09:35:00,191.3,192.16,190.26,191.83,19845.0,185.2143,186.0469,184.2074,185.7274,19845.0
2024-07-30 09:40:00,191.92,192.36,191.79,191.9,10973.0,185.8145,186.2406,185.6887,185.7952,10973.0
2024-07-30 09:45:00,192.16,192.21,191.36,192.19,95296.0,186.0469,186.0953,185.2724,186.076,95296.0
2024-07-30 09:50:00,192.22,192.96,192.1,192.62,7448.0,186.105,186.8215,185.9888,186.4923,7448.0
2024-07-30 09:55:00,192.45,192.98,192.22,192.53,10504.0,186.3277,186.8408,186.105,186.4051,10504.0
2024-07-30 10:00:00,192.62,192.79,191.75,192.16,34994.0,186.4923,186.6569,185.65,186.0469,34994.0
2024-07-30 10:05:00,192.0,192.23,191.9,192.09,16313.0,185.892,186.1147,185.7952,185.9791,16313.0
2024-07-30 10:10:00,192.1,192.49,191.95,192.16,15561.0,185.9888,186.3664,185.8436,186.0469,15561.0
2024-07-30 10:15:00,192.15,192.18,191.95,191.98,2793.0,186.0372,186.0663,185.8436,185.8726,2793.0
2024-07-30 10:20:00,191.98,192.18,191.69,191.87,25544.0,185.8726,186.0663,185.5919,185.7661,25544.0
2024-07-30 10:25:00,191.87,192.19,191.87,192.1,9732.0,185.7661,186.076,185.7661,185.9888,9732.0
2024-07-30 10:30:00,192.2,192.51,191.98,192.24,35236.0,186.0856,186.3858,185.8726,186.1244,35236.0
2024-07-30 10:35:00,192.14,192.26,192.05,192.12,5720.0,186.0276,186.1437,185.9404,186.0082,5720.0
2024-07-30 10:40:00,192.04,192.32,191.99,192.32,10760.0,185.9307,186.2018,185.8823,186.2018,10760.0
2024-07-30 10:45:00,192.33,192.35,191.93,192.23,7317.0,186.2115,186.2309,185.8242,186.1147,7317.0
2024-07-30 10:50:00,192.14,192.34,191.98,191.98,4426.0,186.0276,186.2212,185.8726,185.8726,4426.0
2024-07-30 10:55:00,191.99,192.17,191.96,192.15,5182.0,185.8823,186.0566,185.8533,186.0372,5182.0
2024-07-30 11:00:00,192.12,192.15,191.83,192.02,13543.0,186.0082,186.0372,185.7274,185.9114,13543.0
2024-07-30 11:05:00,191.87,192.04,191.69,191.84,27703.0,185.7661,185.9307,185.5919,185.7371,27703.0
2024-07-30 11:10:00,191.84,192.12,191.75,192.06,6859.0,185.7371,186.0082,185.65,185.9501,6859.0
2024-07-30 11:15:00,192.12,192.28,192.0,192.11,2982.0,186.0082,186.1631,185.892,185.9985,2982.0
2024-07-30 11:20:00,192.15,192.2,191.95,192.18,5333.0,186.0372,186.0856,185.8436,186.0663,5333.0
2024-07-30 11:25:00,192.19,192.33,192.12,192.32,15531.0,186.076,186.2115,186.0082,186.2018,15531.0
2024-07-30 11:30:00,192.24,192.61,192.19,192.61,16673.0,186.1244,186.4826,186.076,186.4826,16673.0
2024-07-30 11:35:00,192.6,193.12,192.6,192.75,8377.0,186.4729,186.9764,186.4729,186.6181,8377.0
2024-07-30 11:40:00,192.8,192.87,192.66,192.73,2639.0,186.6666,186.7343,186.531,186.5988,2639.0
2024-07-30 11:45:00,192.71,192.9,192.71,192.77,2167.0,186.5794,186.7634,186.5794,186.6375,2167.0
2024-07-30 11:50:00,192.87,192.87,192.67,192.69,5899.0,186.7343,186.7343,186.5407,186.5601,5899.0
2024-07-30 11:55:00,192.71,192.87,192.7,192.78,3094.0,186.5794,186.7343,186.5697,186.6472,3094.0
2024-07-30 12:00:00,192.81,192.94,192.6,192.65,23201.0,186.6762,186.8021,186.4729,186.5213,23201.0
2024-07-30 12:05:00,192.71,192.79,192.59,192.71,5252.0,186.5794,186.6569,186.4632,186.5794,5252.0
2024-07-30 12:10:00,192.71,192.82,192.71,192.75,3179.0,186.5794,186.6859,186.5794,186.6181,3179.0
2024-07-30 12:15:00,192.82,192.82,192.71,192.82,2736.0,186.6859,186.6859,186.5794,186.6859,2736.0
2024-07-30 12:20:00,192.82,193.07,192.82,193.0,4996.0,186.6859,186.928,186.6859,186.8602,4996.0
2024-07-30 12:25:00,193.01,193.07,192.95,193.0,8632.0,186.8699,186.928,186.8118,186.8602,8632.0
2024-07-30 12:30:00,193.0,193.26,193.0,193.18,3331.0,186.8602,187.1119,186.8602,187.0345,3331.0
2024-07-30 12:35:00,193.19,193.35,193.18,193.25,3757.0,187.0441,187.1991,187.0345,187.1022,3757.0
2024-07-30 12:40:00,193.25,193.36,193.21,193.24,4485.0,187.1022,187.2087,187.0635,187.0926,4485.0
2024-07-30 12:45:00,193.25,193.42,193.18,193.39,5851.0,187.1022,187.2668,187.0345,187.2378,5851.0
2024-07-30 12:50:00,193.41,193.67,193.32,193.37,10497.0,187.2571,187.5089,187.17,187.2184,10497.0
2024-07-30 12:55:00,193.42,193.42,193.18,193.19,25760.0,187.2668,187.2668,187.0345,187.0441,25760.0
2024-07-30 13:00:00,193.19,193.37,193.06,193.37,18067.0,187.0441,187.2184,186.9183,187.2184,18067.0
2024-07-30 13:05:00,193.31,193.65,193.31,193.48,3300.0,187.1603,187.4895,187.1603,187.3249,3300.0
2024-07-30 13:10:00,193.48,193.54,193.14,193.25,11923.0,187.3249,187.383,186.9957,187.1022,11923.0
2024-07-30 13:15:00,193.2,193.4,193.2,193.39,2815.0,187.0538,187.2475,187.0538,187.2378,2815.0
2024-07-30 13:20:00,193.44,193.5,193.3,193.39,3122.0,187.2862,187.3443,187.1506,187.2378,3122.0
2024-07-30 13:25:00,193.39,193.41,193.26,193.33,6679.0,187.2378,187.2571,187.1119,187.1797,6679.0
2024-07-30 13:30:00,193.33,193.42,193.24,193.34,21006.0,187.1797,187.2668,187.0926,187.1894,21006.0
2024-07-30 13:35:00,193.37,193.44,193.27,193.38,13977.0,187.2184,187.2862,187.1216,187.2281,13977.0
2024-07-30 13:40:00,193.38,193.44,193.3,193.41,10526.0,187.2281,187.2862,187.1506,187.2571,10526.0
2024-07-30 13:45:00,193.41,193.54,193.4,193.5,14793.0,187.2571,187.383,187.2475,187.3443,14793.0
2024-07-30 13:50:00,193.53,193.61,193.43,193.47,3455.0,187.3733,187.4508,187.2765,187.3152,3455.0
2024-07-30 13:55:00,193.52,193.6,193.43,193.6,12991.0,187.3636,187.4411,187.2765,187.4411,12991.0
2024-07-30 14:00:00,193.53,193.68,193.42,193.62,37478.0,187.3733,187.5186,187.2668,187.4605,37478.0
2024-07-30 14:05:00,193.68,193.68,193.07,193.14,7242.0,187.5186,187.5186,186.928,186.9957,7242.0
2024-07-30 14:10:00,193.07,193.32,193.07,193.32,5966.0,186.928,187.17,186.928,187.17,5966.0
2024-07-30 14:15:00,193.33,193.42,193.26,193.26,4000.0,187.1797,187.2668,187.1119,187.1119,4000.0
2024-07-30 14:20:00,193.41,193.49,193.32,193.4,10437.0,187.2571,187.3346,187.17,187.2475,10437.0
2024-07-30 14:25:00,193.46,193.49,193.33,193.42,13299.0,187.3056,187.3346,187.1797,187.2668,13299.0
2024-07-30 14:30:00,193.42,193.45,193.33,193.39,11629.0,187.2668,187.2959,187.1797,187.2378,11629.0
2024-07-30 14:35:00,193.35,193.45,193.35,193.42,5082.0,187.1991,187.2959,187.1991,187.2668,5082.0
2024-07-30 14:40:00,193.42,193.45,193.27,193.33,5642.0,187.2668,187.2959,187.1216,187.1797,5642.0
2024-07-30 14:45:00,193.25,193.4,193.25,193.4,1952.0,187.1022,187.2475,187.1022,187.2475,1952.0
2024-07-30 14:50:00,193.33,193.42,193.26,193.38,9355.0,187.1797,187.2668,187.1119,187.2281,9355.0
2024-07-30 14:55:00,193.46,193.49,193.26,193.31,12735.0,187.3056,187.3346,187.1119,187.1603,12735.0
2024-07-30 15:00:00,193.31,193.39,193.27,193.35,8811.0,187.1603,187.2378,187.1216,187.1991,8811.0
2024-07-30 15:05:00,193.35,193.47,193.35,193.36,6830.0,187.1991,187.3152,187.1991,187.2087,6830.0
2024-07-30 15:10:00,193.46,193.46,193.2,193.28,4024.0,187.3056,187.3056,187.0538,187.1313,4024.0
2024-07-30 15:15:00,193.37,193.4,193.15,193.24,8547.0,187.2184,187.2475,187.0054,187.0926,8547.0
2024-07-30 15:20:00,193.28,193.43,193.24,193.29,6028.0,187.1313,187.2765,187.0926,187.141,6028.0
2024-07-30 15:25:00,193.34,193.55,193.32,193.5,7014.0,187.1894,187.3927,187.17,187.3443,7014.0
2024-07-30 15:30:00,193.57,193.93,193.52,193.75,21008.0,187.4121,187.7606,187.3636,187.5863,21008.0
2024-07-30 15:35:00,193.8,193.9,193.75,193.9,18711.0,187.6347,187.7316,187.5863,187.7316,18711.0
2024-07-30 15:40:00,193.88,194.02,193.74,193.98,47552.0,187.7122,187.8477,187.5767,187.809,47552.0
2024-07-30 15:45:00,194.0,194.12,193.9,194.12,17373.0,187.8284,187.9446,187.7316,187.9446,17373.0
2024-07-30 15:50:00,194.12,194.27,194.03,194.13,33632.0,187.9446,188.0898,187.8574,187.9542,33632.0
2024-07-30 15:55:00,194.09,194.33,193.89,193.94,155442.0,187.9155,188.1479,187.7219,187.7703,155442.0
2024-07-31 09:30:00,194.69,195.4,194.47,195.24,23673.0,188.4964,189.1838,188.2834,189.0289,23673.0
2024-07-31 09:35:00,195.02,196.0,194.38,195.71,26482.0,188.8159,189.7648,188.1963,189.484,26482.0
2024-07-31 09:40:00,195.71,196.07,194.91,195.74,4564.0,189.484,189.8325,188.7094,189.513,4564.0
2024-07-31 09:45:00,195.74,196.39,195.71,195.85,9541.0,189.513,190.1423,189.484,189.6195,9541.0
2024-07-31 09:50:00,195.58,195.87,195.1,195.21,7794.0,189.3581,189.6389,188.8934,188.9999,7794.0
2024-07-31 09:55:00,195.17,195.17,194.33,194.43,8402.0,188.9612,188.9612,188.1479,188.2447,8402.0
2024-07-31 10:00:00,194.43,195.89,194.43,195.89,4330.0,188.2447,189.6583,188.2447,189.6583,4330.0
2024-07-31 10:05:00,195.61,195.75,194.61,195.06,11801.0,189.3872,189.5227,188.419,188.8547,11801.0
2024-07-31 10:10:00,194.95,196.0,194.95,195.31,8134.0,188.7482,189.7648,188.7482,189.0967,8134.0
2024-07-31 10:15:00,195.49,195.84,195.2,195.35,7940.0,189.271,189.6098,188.9902,189.1354,7940.0
2024-07-31 10:20:00,195.34,195.73,195.25,195.69,10033.0,189.1258,189.5033,189.0386,189.4646,10033.0
2024-07-31 10:25:00,195.7,195.79,195.56,195.72,8992.0,189.4743,189.5614,189.3388,189.4937,8992.0
2024-07-31 10:30:00,195.72,195.87,195.43,195.66,12332.0,189.4937,189.6389,189.2129,189.4356,12332.0
2024-07-31 10:35:00,195.79,195.87,195.29,195.29,13975.0,189.5614,189.6389,189.0773,189.0773,13975.0
2024-07-31 10:40:00,195.39,195.56,195.33,195.48,5372.0,189.1742,189.3388,189.1161,189.2613,5372.0
2024-07-31 10:45:00,195.57,195.57,195.18,195.48,6485.0,189.3484,189.3484,188.9708,189.2613,6485.0
2024-07-31 10:50:00,195.53,195.72,195.29,195.7,6752.0,189.3097,189.4937,189.0773,189.4743,6752.0
2024-07-31 10:55:00,195.65,195.8,195.47,195.8,3799.0,189.4259,189.5711,189.2516,189.5711,3799.0
2024-07-31 11:00:00,195.66,195.95,195.48,195.68,12480.0,189.4356,189.7163,189.2613,189.4549,12480.0
2024-07-31 11:05:00,195.61,195.94,195.48,195.55,6078.0,189.3872,189.7067,189.2613,189.3291,6078.0
2024-07-31 11:10:00,195.51,195.93,195.45,195.83,9176.0,189.2903,189.697,189.2323,189.6002,9176.0
2024-07-31 11:15:00,195.94,196.15,195.75,196.06,7530.0,189.7067,189.91,189.5227,189.8228,7530.0
2024-07-31 11:20:00,196.0,196.34,195.95,196.31,4800.0,189.7648,190.0939,189.7163,190.0649,4800.0
2024-07-31 11:25:00,196.21,196.45,195.95,195.95,7949.0,189.9681,190.2004,189.7163,189.7163,7949.0
2024-07-31 11:30:00,195.93,196.06,195.84,195.92,6655.0,189.697,189.8228,189.6098,189.6873,6655.0
2024-07-31 11:35:00,195.97,196.34,195.92,196.34,6052.0,189.7357,190.0939,189.6873,190.0939,6052.0
2024-07-31 11:40:00,196.28,196.49,196.28,196.42,10463.0,190.0358,190.2392,190.0358,190.1714,10463.0
2024-07-31 11:45:00,196.42,196.62,196.35,196.38,15593.0,190.1714,190.365,190.1036,190.1327,15593.0
2024-07-31 11:50:00,196.51,197.15,196.51,197.14,21863.0,190.2585,190.8782,190.2585,190.8685,21863.0
2024-07-31 11:55:00,197.11,197.28,196.96,197.15,23165.0,190.8394,191.004,190.6942,190.8782,23165.0
2024-07-31 12:00:00,197.14,197.15,196.83,197.02,13671.0,190.8685,190.8782,190.5683,190.7523,13671.0
2024-07-31 12:05:00,197.02,197.21,197.01,197.12,4758.0,190.7523,190.9363,190.7426,190.8491,4758.0
2024-07-31 12:10:00,197.12,197.28,196.99,197.21,22302.0,190.8491,191.004,190.7233,190.9363,22302.0
2024-07-31 12:15:00,197.15,197.19,197.05,197.15,17526.0,190.8782,190.9169,190.7814,190.8782,17526.0
2024-07-31 12:20:00,197.17,197.26,197.09,197.09,14495.0,190.8975,190.9847,190.8201,190.8201,14495.0
2024-07-31 12:25:00,197.13,197.21,196.89,197.02,8909.0,190.8588,190.9363,190.6264,190.7523,8909.0
2024-07-31 12:30:00,197.03,197.36,197.02,197.22,2431.0,190.762,191.0815,190.7523,190.9459,2431.0
2024-07-31 12:35:00,197.29,197.31,197.1,197.18,7802.0,191.0137,191.0331,190.8298,190.9072,7802.0
2024-07-31 12:40:00,197.13,197.31,197.13,197.15,21063.0,190.8588,191.0331,190.8588,190.8782,21063.0
2024-07-31 12:45:00,197.19,197.21,197.01,197.16,9849.0,190.9169,190.9363,190.7426,190.8879,9849.0
2024-07-31 12:50:00,197.06,197.38,197.06,197.38,2913.0,190.791,191.1009,190.791,191.1009,2913.0
2024-07-31 12:55:00,197.38,197.52,197.16,197.21,13072.0,191.1009,191.2364,190.8879,190.9363,13072.0
2024-07-31 13:00:00,197.21,197.21,196.92,197.14,7562.0,190.9363,190.9363,190.6555,190.8685,7562.0
2024-07-31 13:05:00,197.08,197.42,197.08,197.38,9072.0,190.8104,191.1396,190.8104,191.1009,9072.0
2024-07-31 13:10:00,197.36,197.36,197.23,197.26,6351.0,191.0815,191.0815,190.9556,190.9847,6351.0
2024-07-31 13:15:00,197.26,197.47,197.26,197.43,9311.0,190.9847,191.188,190.9847,191.1493,9311.0
2024-07-31 13:20:00,197.47,198.0,197.47,197.97,21076.0,191.188,191.7011,191.188,191.6721,21076.0
2024-07-31 13:25:00,197.99,198.28,197.8,197.9,19552.0,191.6914,191.9722,191.5075,191.6043,19552.0
2024-07-31 13:30:00,197.83,198.06,197.61,197.7,16815.0,191.5365,191.7592,191.3235,191.4107,16815.0
2024-07-31 13:35:00,197.71,198.03,197.59,197.81,10785.0,191.4204,191.7302,191.3042,191.5172,10785.0
2024-07-31 13:40:00,197.86,198.12,197.83,197.97,10597.0,191.5656,191.8173,191.5365,191.6721,10597.0
2024-07-31 13:45:00,198.03,198.03,197.76,197.92,10059.0,191.7302,191.7302,191.4688,191.6237,10059.0
2024-07-31 13:50:00,197.88,198.2,197.85,198.19,7283.0,191.5849,191.8948,191.5559,191.8851,7283.0
2024-07-31 13:55:00,198.18,198.25,198.04,198.05,8176.0,191.8754,191.9432,191.7399,191.7495,8176.0
2024-07-31 14:00:00,198.05,198.1,197.63,197.92,8753.0,191.7495,191.7979,191.3429,191.6237,8753.0
2024-07-31 14:05:00,197.78,197.99,197.68,197.74,8954.0,191.4881,191.6914,191.3913,191.4494,8954.0
2024-07-31 14:10:00,197.75,197.88,197.65,197.75,8381.0,191.4591,191.5849,191.3623,191.4591,8381.0
2024-07-31 14:15:00,197.73,197.8,197.51,197.69,7330.0,191.4397,191.5075,191.2267,191.401,7330.0
2024-07-31 14:20:00,197.67,197.92,197.65,197.75,10265.0,191.3816,191.6237,191.3623,191.4591,10265.0
2024-07-31 14:25:00,197.65,197.75,197.53,197.57,4356.0,191.3623,191.4591,191.2461,191.2848,4356.0
2024-07-31 14:30:00,197.6,197.83,197.43,197.83,5352.0,191.3139,191.5365,191.1493,191.5365,5352.0
2024-07-31 14:35:00,197.84,197.84,197.48,197.56,5525.0,191.5462,191.5462,191.1977,191.2751,5525.0
2024-07-31 14:40:00,197.56,197.69,197.41,197.45,8786.0,191.2751,191.401,191.1299,191.1686,8786.0
2024-07-31 14:45:00,197.5,197.58,197.18,197.24,17953.0,191.217,191.2945,190.9072,190.9653,17953.0
2024-07-31 14:50:00,197.24,197.37,197.08,197.14,7072.0,190.9653,191.0912,190.8104,190.8685,7072.0
2024-07-31 14:55:00,197.07,197.26,196.95,196.95,8793.0,190.8007,190.9847,190.6845,190.6845,8793.0
2024-07-31 15:00:00,196.95,197.14,196.84,197.06,21140.0,190.6845,190.8685,190.578,190.791,21140.0
2024-07-31 15:05:00,197.06,197.2,196.75,196.83,11785.0,190.791,190.9266,190.4909,190.5683,11785.0
2024-07-31 15:10:00,196.88,196.96,196.49,196.6,17376.0,190.6168,190.6942,190.2392,190.3457,17376.0
2024-07-31 15:15:00,196.59,196.97,196.59,196.81,66415.0,190.336,190.7039,190.336,190.549,66415.0
2024-07-31 15:20:00,196.71,197.14,196.71,197.14,24122.0,190.4522,190.8685,190.4522,190.8685,24122.0
2024-07-31 15:25:00,197.09,197.31,197.06,197.15,34889.0,190.8201,191.0331,190.791,190.8782,34889.0
2024-07-31 15:30:00,197.07,197.24,196.83,197.21,69141.0,190.8007,190.9653,190.5683,190.9363,69141.0
2024-07-31 15:35:00,197.16,197.56,197.16,197.31,26385.0,190.8879,191.2751,190.8879,191.0331,26385.0
2024-07-31 15:40:00,197.32,197.47,197.12,197.46,30422.0,191.0428,191.188,190.8491,191.1783,30422.0
2024-07-31 15:45:00,197.44,197.44,197.13,197.31,40317.0,191.1589,191.1589,190.8588,191.0331,40317.0
2024-07-31 15:50:00,197.28,197.42,196.87,197.17,121444.0,191.004,191.1396,190.6071,190.8975,121444.0
2024-07-31 15:55:00,197.17,197.58,196.96,197.35,291366.0,190.8975,191.2945,190.6942,191.0718,291366.0
2024-08-01 09:30:00,192.41,195.53,190.6,195.17,120709.0,186.289,189.3097,184.5365,188.9612,120709.0
2024-08-01 09:35:00,195.17,198.5,194.84,196.53,58230.0,188.9612,192.1852,188.6417,190.2779,58230.0
2024-08-01 09:40:00,196.69,198.0,196.41,197.23,19231.0,190.4328,191.7011,190.1617,190.9556,19231.0
2024-08-01 09:45:00,197.09,197.09,194.63,195.53,52294.0,190.8201,190.8201,188.4383,189.3097,52294.0
2024-08-01 09:50:00,195.53,195.7,193.45,193.51,59838.0,189.3097,189.4743,187.2959,187.354,59838.0
2024-08-01 09:55:00,193.9,195.59,193.53,195.1,41950.0,187.7316,189.3678,187.3733,188.8934,41950.0
2024-08-01 10:00:00,195.19,195.95,194.09,195.56,26276.0,188.9805,189.7163,187.9155,189.3388,26276.0
2024-08-01 10:05:00,195.54,196.58,195.29,196.26,22449.0,189.3194,190.3263,189.0773,190.0165,22449.0
2024-08-01 10:10:00,196.26,196.41,195.34,195.81,18220.0,190.0165,190.1617,189.1258,189.5808,18220.0
2024-08-01 10:15:00,195.83,195.98,195.19,195.85,14577.0,189.6002,189.7454,188.9805,189.6195,14577.0
2024-08-01 10:20:00,195.93,196.31,195.26,195.73,24179.0,189.697,190.0649,189.0483,189.5033,24179.0
2024-08-01 10:25:00,195.73,197.08,195.56,196.9,22939.0,189.5033,190.8104,189.3388,190.6361,22939.0
2024-08-01 10:30:00,196.9,197.5,196.69,197.3,16628.0,190.6361,191.217,190.4328,191.0234,16628.0
2024-08-01 10:35:00,197.29,198.14,197.18,197.86,18240.0,191.0137,191.8367,190.9072,191.5656,18240.0
2024-08-01 10:40:00,197.86,199.47,197.85,199.47,22808.0,191.5656,193.1244,191.5559,193.1244,22808.0
2024-08-01 10:45:00,199.31,199.85,199.08,199.45,17111.0,192.9695,193.4923,192.7468,193.105,17111.0
2024-08-01 10:50:00,199.5,199.51,198.11,198.2,26884.0,193.1534,193.1631,191.8076,191.8948,26884.0
2024-08-01 10:55:00,198.28,198.29,196.65,196.7,39880.0,191.9722,191.9819,190.3941,190.4425,39880.0
2024-08-01 11:00:00,196.34,196.4,195.2,195.66,13652.0,190.0939,190.152,188.9902,189.4356,13652.0
2024-08-01 11:05:00,195.6,196.48,195.29,196.2,15368.0,189.3775,190.2295,189.0773,189.9584,15368.0
2024-08-01 11:10:00,196.2,196.26,195.05,195.88,11334.0,189.9584,190.0165,188.845,189.6486,11334.0
2024-08-01 11:15:00,195.88,196.6,195.88,196.05,13079.0,189.6486,190.3457,189.6486,189.8132,13079.0
2024-08-01 11:20:00,196.34,197.18,196.19,196.95,7362.0,190.0939,190.9072,189.9487,190.6845,7362.0
2024-08-01 11:25:00,197.03,197.15,196.11,196.34,14456.0,190.762,190.8782,189.8713,190.0939,14456.0
2024-08-01 11:30:00,196.41,197.19,196.41,196.59,6511.0,190.1617,190.9169,190.1617,190.336,6511.0
2024-08-01 11:35:00,196.61,196.99,196.55,196.97,8655.0,190.3553,190.7233,190.2973,190.7039,8655.0
2024-08-01 11:40:00,196.78,197.95,196.57,197.95,13378.0,190.5199,191.6527,190.3166,191.6527,13378.0
2024-08-01 11:45:00,197.75,198.1,197.45,197.47,15260.0,191.4591,191.7979,191.1686,191.188,15260.0
2024-08-01 11:50:00,197.43,198.14,197.42,198.06,11353.0,191.1493,191.8367,191.1396,191.7592,11353.0
2024-08-01 11:55:00,198.02,198.27,197.7,198.1,8641.0,191.7205,191.9625,191.4107,191.7979,8641.0
2024-08-01 12:00:00,197.97,198.0,197.68,197.8,8864.0,191.6721,191.7011,191.3913,191.5075,8864.0
2024-08-01 12:05:00,197.85,197.85,197.34,197.39,8012.0,191.5559,191.5559,191.0621,191.1105,8012.0
2024-08-01 12:10:00,197.39,197.48,196.96,197.23,8242.0,191.1105,191.1977,190.6942,190.9556,8242.0
2024-08-01 12:15:00,197.14,197.65,197.13,197.37,7522.0,190.8685,191.3623,190.8588,191.0912,7522.0
2024-08-01 12:20:00,197.46,197.46,196.56,196.72,16912.0,191.1783,191.1783,190.3069,190.4618,16912.0
2024-08-01 12:25:00,196.78,196.9,196.26,196.49,22155.0,190.5199,190.6361,190.0165,190.2392,22155.0
2024-08-01 12:30:00,196.38,196.55,195.9,196.03,16807.0,190.1327,190.2973,189.6679,189.7938,16807.0
2024-08-01 12:35:00,196.03,196.08,195.82,195.83,6318.0,189.7938,189.8422,189.5905,189.6002,6318.0
2024-08-01 12:40:00,195.82,195.97,195.52,195.68,16469.0,189.5905,189.7357,189.3,189.4549,16469.0
2024-08-01 12:45:00,195.68,195.92,195.42,195.44,14059.0,189.4549,189.6873,189.2032,189.2226,14059.0
2024-08-01 12:50:00,195.56,196.19,195.55,195.9,12132.0,189.3388,189.9487,189.3291,189.6679,12132.0
2024-08-01 12:55:00,195.91,196.0,195.5,195.5,9313.0,189.6776,189.7648,189.2807,189.2807,9313.0
2024-08-01 13:00:00,195.58,195.96,195.4,195.86,5707.0,189.3581,189.726,189.1838,189.6292,5707.0
2024-08-01 13:05:00,196.0,196.44,195.95,196.0,7950.0,189.7648,190.1908,189.7163,189.7648,7950.0
2024-08-01 13:10:00,195.98,196.25,195.97,195.97,7378.0,189.7454,190.0068,189.7357,189.7357,7378.0
2024-08-01 13:15:00,196.04,196.23,195.95,196.11,6068.0,189.8035,189.9874,189.7163,189.8713,6068.0
2024-08-01 13:20:00,196.0,196.49,195.98,196.49,7175.0,189.7648,190.2392,189.7454,190.2392,7175.0
2024-08-01 13:25:00,196.5,196.96,196.46,196.6,16604.0,190.2488,190.6942,190.2101,190.3457,16604.0
2024-08-01 13:30:00,196.6,196.69,196.23,196.4,16949.0,190.3457,190.4328,189.9874,190.152,16949.0
2024-08-01 13:35:00,196.41,196.72,196.32,196.63,21240.0,190.1617,190.4618,190.0746,190.3747,21240.0
2024-08-01 13:40:00,196.63,196.85,196.54,196.73,29051.0,190.3747,190.5877,190.2876,190.4715,29051.0
2024-08-01 13:45:00,196.67,196.68,196.44,196.53,7966.0,190.4134,190.4231,190.1908,190.2779,7966.0
2024-08-01 13:50:00,196.47,196.65,196.21,196.25,9145.0,190.2198,190.3941,189.9681,190.0068,9145.0
2024-08-01 13:55:00,196.26,196.86,196.26,196.74,2272.0,190.0165,190.5974,190.0165,190.4812,2272.0
2024-08-01 14:00:00,196.77,196.85,196.49,196.85,4195.0,190.5103,190.5877,190.2392,190.5877,4195.0
2024-08-01 14:05:00,196.85,197.34,196.85,197.34,5471.0,190.5877,191.0621,190.5877,191.0621,5471.0
2024-08-01 14:10:00,197.39,197.55,197.17,197.17,3290.0,191.1105,191.2654,190.8975,190.8975,3290.0
2024-08-01 14:15:00,197.34,197.83,197.34,197.83,4731.0,191.0621,191.5365,191.0621,191.5365,4731.0
2024-08-01 14:20:00,197.86,197.97,197.72,197.88,3706.0,191.5656,191.6721,191.43,191.5849,3706.0
2024-08-01 14:25:00,197.89,198.21,197.81,198.02,8063.0,191.5946,191.9044,191.5172,191.7205,8063.0
2024-08-01 14:30:00,197.95,198.2,197.8,197.98,19283.0,191.6527,191.8948,191.5075,191.6818,19283.0
2024-08-01 14:35:00,198.15,198.24,197.85,197.93,7796.0,191.8464,191.9335,191.5559,191.6334,7796.0
2024-08-01 14:40:00,197.92,198.44,197.92,198.44,5531.0,191.6237,192.1271,191.6237,192.1271,5531.0
2024-08-01 14:45:00,198.44,198.91,198.44,198.76,7809.0,192.1271,192.5822,192.1271,192.437,7809.0
2024-08-01 14:50:00,198.94,199.32,198.88,199.19,4760.0,192.6112,192.9791,192.5531,192.8533,4760.0
2024-08-01 14:55:00,199.19,199.67,199.12,199.59,12292.0,192.8533,193.318,192.7855,193.2405,12292.0
2024-08-01 15:00:00,199.69,199.94,199.39,199.94,10314.0,193.3374,193.5794,193.0469,193.5794,10314.0
2024-08-01 15:05:00,199.85,200.41,199.82,200.4,23764.0,193.4923,194.0345,193.4632,194.0248,23764.0
2024-08-01 15:10:00,200.47,200.47,199.96,200.04,21019.0,194.0926,194.0926,193.5988,193.6762,21019.0
2024-08-01 15:15:00,200.02,200.28,199.71,200.06,30898.0,193.6569,193.9086,193.3567,193.6956,30898.0
2024-08-01 15:20:00,200.06,200.1,199.73,199.9,25139.0,193.6956,193.7343,193.3761,193.5407,25139.0
2024-08-01 15:25:00,199.85,199.85,199.24,199.75,30863.0,193.4923,193.4923,192.9017,193.3955,30863.0
2024-08-01 15:30:00,199.75,199.85,199.18,199.46,17533.0,193.3955,193.4923,192.8436,193.1147,17533.0
2024-08-01 15:35:00,199.56,199.6,198.75,198.86,27771.0,193.2115,193.2502,192.4273,192.5338,27771.0
2024-08-01 15:40:00,198.86,199.0,198.7,198.76,22984.0,192.5338,192.6693,192.3789,192.437,22984.0
2024-08-01 15:45:00,198.75,199.38,198.74,199.28,29095.0,192.4273,193.0372,192.4176,192.9404,29095.0
2024-08-01 15:50:00,199.26,199.68,199.18,199.27,63106.0,192.921,193.3277,192.8436,192.9307,63106.0
2024-08-01 15:55:00,199.27,199.87,199.18,199.64,151118.0,192.9307,193.5116,192.8436,193.289,151118.0
2024-08-02 09:30:00,199.08,200.44,197.55,200.17,80688.0,192.7468,194.0635,191.2654,193.8021,80688.0
2024-08-02 09:35:00,200.17,200.45,198.93,198.94,51079.0,193.8021,194.0732,192.6015,192.6112,51079.0
2024-08-02 09:40:00,198.71,200.06,198.4,200.06,5158.0,192.3885,193.6956,192.0884,193.6956,5158.0
2024-08-02 09:45:00,199.84,202.86,199.84,202.73,32022.0,193.4826,196.4065,193.4826,196.2807,32022.0
2024-08-02 09:50:00,202.81,203.23,201.78,202.31,12442.0,196.3581,196.7647,195.3609,195.874,12442.0
2024-08-02 09:55:00,202.28,202.69,202.01,202.05,40448.0,195.845,196.2419,195.5836,195.6223,40448.0
2024-08-02 10:00:00,202.02,202.62,200.82,201.78,65570.0,195.5932,196.1742,194.4314,195.3609,65570.0
2024-08-02 10:05:00,201.7,202.3,201.31,202.02,27952.0,195.2834,195.8643,194.9058,195.5932,27952.0
2024-08-02 10:10:00,201.98,202.17,201.42,201.58,9681.0,195.5545,195.7385,195.0123,195.1672,9681.0
2024-08-02 10:15:00,201.59,202.01,201.21,201.28,49496.0,195.1769,195.5836,194.809,194.8768,49496.0
2024-08-02 10:20:00,201.22,201.3,200.7,201.14,16406.0,194.8187,194.8961,194.3152,194.7412,16406.0
2024-08-02 10:25:00,201.39,201.54,200.23,200.33,17415.0,194.9833,195.1285,193.8602,193.957,17415.0
2024-08-02 10:30:00,200.45,200.91,200.43,200.64,4964.0,194.0732,194.5186,194.0538,194.2571,4964.0
2024-08-02 10:35:00,200.47,200.9,200.4,200.72,5249.0,194.0926,194.5089,194.0248,194.3346,5249.0
2024-08-02 10:40:00,200.63,200.86,200.25,200.49,10301.0,194.2475,194.4701,193.8796,194.1119,10301.0
2024-08-02 10:45:00,200.36,200.37,199.53,199.75,14110.0,193.9861,193.9957,193.1825,193.3955,14110.0
2024-08-02 10:50:00,199.82,200.22,199.43,199.71,10342.0,193.4632,193.8505,193.0856,193.3567,10342.0
2024-08-02 10:55:00,199.57,199.58,199.08,199.32,17746.0,193.2212,193.2309,192.7468,192.9791,17746.0
2024-08-02 11:00:00,199.39,199.45,198.97,199.15,9638.0,193.0469,193.105,192.6403,192.8145,9638.0
2024-08-02 11:05:00,199.01,199.07,198.72,198.95,5673.0,192.679,192.7371,192.3982,192.6209,5673.0
2024-08-02 11:10:00,198.91,199.18,198.72,199.06,34146.0,192.5822,192.8436,192.3982,192.7274,34146.0
2024-08-02 11:15:00,198.93,198.93,197.87,197.87,10112.0,192.6015,192.6015,191.5753,191.5753,10112.0
2024-08-02 11:20:00,197.98,198.21,197.36,197.54,12319.0,191.6818,191.9044,191.0815,191.2558,12319.0
2024-08-02 11:25:00,197.66,197.77,197.39,197.77,8038.0,191.3719,191.4784,191.1105,191.4784,8038.0
2024-08-02 11:30:00,197.65,197.77,196.78,196.94,8785.0,191.3623,191.4784,190.5199,190.6749,8785.0
2024-08-02 11:35:00,196.95,197.34,196.88,197.08,9871.0,190.6845,191.0621,190.6168,190.8104,9871.0
2024-08-02 11:40:00,197.19,197.36,196.93,196.94,5796.0,190.9169,191.0815,190.6652,190.6749,5796.0
2024-08-02 11:45:00,197.04,197.56,196.96,197.52,9148.0,190.7717,191.2751,190.6942,191.2364,9148.0
2024-08-02 11:50:00,197.63,198.02,197.56,197.92,8155.0,191.3429,191.7205,191.2751,191.6237,8155.0
2024-08-02 11:55:00,197.89,198.22,197.75,198.12,16742.0,191.5946,191.9141,191.4591,191.8173,16742.0
2024-08-02 12:00:00,198.09,198.34,198.01,198.32,4398.0,191.7883,192.0303,191.7108,192.0109,4398.0
2024-08-02 12:05:00,198.27,198.59,198.2,198.43,8427.0,191.9625,192.2724,191.8948,192.1174,8427.0
2024-08-02 12:10:00,198.43,198.59,197.85,197.96,6407.0,192.1174,192.2724,191.5559,191.6624,6407.0
2024-08-02 12:15:00,197.99,198.13,197.72,198.06,6661.0,191.6914,191.827,191.43,191.7592,6661.0
2024-08-02 12:20:00,198.11,198.4,198.0,198.3,2917.0,191.8076,192.0884,191.7011,191.9916,2917.0
2024-08-02 12:25:00,198.3,198.37,198.07,198.17,7816.0,191.9916,192.0594,191.7689,191.8657,7816.0
2024-08-02 12:30:00,198.25,198.72,198.25,198.55,5476.0,191.9432,192.3982,191.9432,192.2336,5476.0
2024-08-02 12:35:00,198.54,198.79,198.44,198.72,4969.0,192.224,192.466,192.1271,192.3982,4969.0
2024-08-02 12:40:00,198.8,198.91,198.57,198.88,4066.0,192.4757,192.5822,192.253,192.5531,4066.0
2024-08-02 12:45:00,198.88,198.88,198.56,198.79,6170.0,192.5531,192.5531,192.2433,192.466,6170.0
2024-08-02 12:50:00,198.81,198.86,198.57,198.57,2252.0,192.4854,192.5338,192.253,192.253,2252.0
2024-08-02 12:55:00,198.55,198.8,198.43,198.75,4649.0,192.2336,192.4757,192.1174,192.4273,4649.0
2024-08-02 13:00:00,198.75,198.84,198.5,198.6,5718.0,192.4273,192.5144,192.1852,192.282,5718.0
2024-08-02 13:05:00,198.66,198.75,198.34,198.71,8415.0,192.3401,192.4273,192.0303,192.3885,8415.0
2024-08-02 13:10:00,198.86,198.89,198.52,198.88,5931.0,192.5338,192.5628,192.2046,192.5531,5931.0
2024-08-02 13:15:00,198.8,199.41,198.8,198.91,5501.0,192.4757,193.0663,192.4757,192.5822,5501.0
2024-08-02 13:20:00,198.8,199.06,198.76,198.97,4131.0,192.4757,192.7274,192.437,192.6403,4131.0
2024-08-02 13:25:00,198.99,198.99,198.59,198.9,7689.0,192.6596,192.6596,192.2724,192.5725,7689.0
2024-08-02 13:30:00,198.95,198.97,198.6,198.68,6533.0,192.6209,192.6403,192.282,192.3595,6533.0
2024-08-02 13:35:00,198.64,199.05,198.64,198.9,4152.0,192.3208,192.7177,192.3208,192.5725,4152.0
2024-08-02 13:40:00,198.95,198.95,198.59,198.7,5912.0,192.6209,192.6209,192.2724,192.3789,5912.0
2024-08-02 13:45:00,198.71,198.71,198.24,198.36,40291.0,192.3885,192.3885,191.9335,192.0497,40291.0
2024-08-02 13:50:00,198.34,198.43,198.18,198.23,13099.0,192.0303,192.1174,191.8754,191.9238,13099.0
2024-08-02 13:55:00,198.31,198.41,197.88,198.09,8885.0,192.0013,192.0981,191.5849,191.7883,8885.0
2024-08-02 14:00:00,198.03,198.14,197.86,198.08,5807.0,191.7302,191.8367,191.5656,191.7786,5807.0
2024-08-02 14:05:00,198.15,198.48,198.15,198.39,4292.0,191.8464,192.1659,191.8464,192.0787,4292.0
2024-08-02 14:10:00,198.42,198.58,198.37,198.5,3865.0,192.1078,192.2627,192.0594,192.1852,3865.0
2024-08-02 14:15:00,198.53,198.6,198.4,198.51,6400.0,192.2143,192.282,192.0884,192.1949,6400.0
2024-08-02 14:20:00,198.48,198.64,198.26,198.42,10245.0,192.1659,192.3208,191.9529,192.1078,10245.0
2024-08-02 14:25:00,198.49,198.7,198.41,198.6,4412.0,192.1755,192.3789,192.0981,192.282,4412.0
2024-08-02 14:30:00,198.63,198.63,198.27,198.58,10222.0,192.3111,192.3111,191.9625,192.2627,10222.0
2024-08-02 14:35:00,198.57,198.63,198.41,198.42,8517.0,192.253,192.3111,192.0981,192.1078,8517.0
2024-08-02 14:40:00,198.33,198.67,198.33,198.52,7018.0,192.0206,192.3498,192.0206,192.2046,7018.0
2024-08-02 14:45:00,198.52,198.61,198.44,198.49,3925.0,192.2046,192.2917,192.1271,192.1755,3925.0
2024-08-02 14:50:00,198.41,198.71,198.41,198.7,6619.0,192.0981,192.3885,192.0981,192.3789,6619.0
2024-08-02 14:55:00,198.71,198.93,198.67,198.88,20130.0,192.3885,192.6015,192.3498,192.5531,20130.0
2024-08-02 15:00:00,198.89,199.05,198.83,198.87,10441.0,192.5628,192.7177,192.5047,192.5435,10441.0
2024-08-02 15:05:00,198.87,199.01,198.87,198.99,9722.0,192.5435,192.679,192.5435,192.6596,9722.0
2024-08-02 15:10:00,198.99,199.03,198.82,198.98,11920.0,192.6596,192.6984,192.495,192.65,11920.0
2024-08-02 15:15:00,199.0,199.51,198.98,199.26,22554.0,192.6693,193.1631,192.65,192.921,22554.0
2024-08-02 15:20:00,199.2,199.43,199.2,199.29,17421.0,192.863,193.0856,192.863,192.9501,17421.0
2024-08-02 15:25:00,199.43,199.44,198.9,199.04,37021.0,193.0856,193.0953,192.5725,192.708,37021.0
2024-08-02 15:30:00,199.05,199.17,198.36,198.42,47551.0,192.7177,192.8339,192.0497,192.1078,47551.0
2024-08-02 15:35:00,198.48,198.65,198.23,198.24,12424.0,192.1659,192.3305,191.9238,191.9335,12424.0
2024-08-02 15:40:00,198.21,198.68,198.12,198.68,17891.0,191.9044,192.3595,191.8173,192.3595,17891.0
2024-08-02 15:45:00,198.68,198.89,198.63,198.78,26766.0,192.3595,192.5628,192.3111,192.4563,26766.0
2024-08-02 15:50:00,198.8,199.0,198.41,198.58,78857.0,192.4757,192.6693,192.0981,192.2627,78857.0
2024-08-02 15:55:00,198.62,199.13,198.5,199.07,158152.0,192.3014,192.7952,192.1852,192.7371,158152.0
2024-08-05 09:30:00,198.01,201.5,198.01,201.3,79345.0,191.7108,195.0898,191.7108,194.8961,79345.0
2024-08-05 09:35:00,201.64,202.85,199.75,200.19,40244.0,195.2253,196.3968,193.3955,193.8215,40244.0
2024-08-05 09:40:00,199.88,200.54,199.17,199.86,29562.0,193.5213,194.1603,192.8339,193.502,29562.0
2024-08-05 09:45:00,200.03,200.03,197.95,198.17,22316.0,193.6665,193.6665,191.6527,191.8657,22316.0
2024-08-05 09:50:00,197.99,199.3,197.87,198.25,12351.0,191.6914,192.9598,191.5753,191.9432,12351.0
2024-08-05 09:55:00,198.1,198.14,196.78,197.37,8932.0,191.7979,191.8367,190.5199,191.0912,8932.0
2024-08-05 10:00:00,197.67,198.19,196.71,196.99,13692.0,191.3816,191.8851,190.4522,190.7233,13692.0
2024-08-05 10:05:00,196.97,197.17,196.13,196.96,24407.0,190.7039,190.8975,189.8906,190.6942,24407.0
2024-08-05 10:10:00,196.75,197.0,195.86,195.98,8286.0,190.4909,190.7329,189.6292,189.7454,8286.0
2024-08-05 10:15:00,195.99,197.53,195.98,197.14,20368.0,189.7551,191.2461,189.7454,190.8685,20368.0
2024-08-05 10:20:00,197.22,197.46,196.92,196.94,9459.0,190.9459,191.1783,190.6555,190.6749,9459.0
2024-08-05 10:25:00,197.33,197.33,196.4,196.61,7876.0,191.0524,191.0524,190.152,190.3553,7876.0
2024-08-05 10:30:00,196.76,197.29,196.55,196.7,19088.0,190.5006,191.0137,190.2973,190.4425,19088.0
2024-08-05 10:35:00,196.86,196.98,196.47,196.61,7842.0,190.5974,190.7136,190.2198,190.3553,7842.0
2024-08-05 10:40:00,196.59,196.85,196.07,196.42,18490.0,190.336,190.5877,189.8325,190.1714,18490.0
2024-08-05 10:45:00,196.43,196.68,196.06,196.65,13005.0,190.1811,190.4231,189.8228,190.3941,13005.0
2024-08-05 10:50:00,196.8,197.0,196.5,196.62,4391.0,190.5393,190.7329,190.2488,190.365,4391.0
2024-08-05 10:55:00,196.73,196.86,196.23,196.24,6462.0,190.4715,190.5974,189.9874,189.9971,6462.0
2024-08-05 11:00:00,196.23,196.59,196.13,196.29,30884.0,189.9874,190.336,189.8906,190.0455,30884.0
2024-08-05 11:05:00,196.28,196.6,196.1,196.29,7611.0,190.0358,190.3457,189.8616,190.0455,7611.0
2024-08-05 11:10:00,196.26,196.42,195.65,195.68,11468.0,190.0165,190.1714,189.4259,189.4549,11468.0
2024-08-05 11:15:00,195.67,195.9,195.42,195.71,7874.0,189.4453,189.6679,189.2032,189.484,7874.0
2024-08-05 11:20:00,195.64,195.93,195.4,195.53,5971.0,189.4162,189.697,189.1838,189.3097,5971.0
2024-08-05 11:25:00,195.54,196.3,195.54,196.23,9682.0,189.3194,190.0552,189.3194,189.9874,9682.0
2024-08-05 11:30:00,196.3,196.51,196.11,196.44,7824.0,190.0552,190.2585,189.8713,190.1908,7824.0
2024-08-05 11:35:00,196.41,196.79,196.3,196.58,17822.0,190.1617,190.5296,190.0552,190.3263,17822.0
2024-08-05 11:40:00,196.45,196.53,196.12,196.3,31896.0,190.2004,190.2779,189.8809,190.0552,31896.0
2024-08-05 11:45:00,196.13,196.27,195.76,195.77,13685.0,189.8906,190.0262,189.5324,189.5421,13685.0
2024-08-05 11:50:00,196.05,196.42,195.91,196.42,4219.0,189.8132,190.1714,189.6776,190.1714,4219.0
2024-08-05 11:55:00,196.35,196.77,196.25,196.67,3225.0,190.1036,190.5103,190.0068,190.4134,3225.0
2024-08-05 12:00:00,196.64,196.73,196.24,196.36,7242.0,190.3844,190.4715,189.9971,190.1133,7242.0
2024-08-05 12:05:00,196.26,196.8,196.26,196.68,5266.0,190.0165,190.5393,190.0165,190.4231,5266.0
2024-08-05 12:10:00,196.78,197.28,196.59,197.25,25345.0,190.5199,191.004,190.336,190.975,25345.0
2024-08-05 12:15:00,197.35,197.76,197.16,197.34,5482.0,191.0718,191.4688,190.8879,191.0621,5482.0
2024-08-05 12:20:00,197.23,197.76,197.23,197.48,4203.0,190.9556,191.4688,190.9556,191.1977,4203.0
2024-08-05 12:25:00,197.46,197.46,197.07,197.12,2719.0,191.1783,191.1783,190.8007,190.8491,2719.0
2024-08-05 12:30:00,197.24,197.42,197.14,197.39,2632.0,190.9653,191.1396,190.8685,191.1105,2632.0
2024-08-05 12:35:00,197.51,197.55,197.26,197.26,6766.0,191.2267,191.2654,190.9847,190.9847,6766.0
2024-08-05 12:40:00,197.38,197.42,197.06,197.06,2898.0,191.1009,191.1396,190.791,190.791,2898.0
2024-08-05 12:45:00,197.04,197.38,197.04,197.3,3150.0,190.7717,191.1009,190.7717,191.0234,3150.0
2024-08-05 12:50:00,197.41,197.41,196.97,197.1,4963.0,191.1299,191.1299,190.7039,190.8298,4963.0
2024-08-05 12:55:00,197.29,197.32,197.17,197.17,2129.0,191.0137,191.0428,190.8975,190.8975,2129.0
2024-08-05 13:00:00,197.17,197.23,196.74,196.81,7680.0,190.8975,190.9556,190.4812,190.549,7680.0
2024-08-05 13:05:00,196.81,197.07,196.58,197.07,14477.0,190.549,190.8007,190.3263,190.8007,14477.0
2024-08-05 13:10:00,197.09,197.15,196.95,197.03,1704.0,190.8201,190.8782,190.6845,190.762,1704.0
2024-08-05 13:15:00,196.95,197.06,196.75,196.88,19135.0,190.6845,190.791,190.4909,190.6168,19135.0
2024-08-05 13:20:00,196.87,196.95,196.65,196.65,8394.0,190.6071,190.6845,190.3941,190.3941,8394.0
2024-08-05 13:25:00,196.85,196.85,196.22,196.51,6189.0,190.5877,190.5877,189.9778,190.2585,6189.0
2024-08-05 13:30:00,196.4,196.44,196.11,196.27,4950.0,190.152,190.1908,189.8713,190.0262,4950.0
2024-08-05 13:35:00,196.36,196.72,196.3,196.61,3981.0,190.1133,190.4618,190.0552,190.3553,3981.0
2024-08-05 13:40:00,196.56,196.57,196.34,196.34,2614.0,190.3069,190.3166,190.0939,190.0939,2614.0
2024-08-05 13:45:00,196.45,196.66,196.41,196.55,4090.0,190.2004,190.4038,190.1617,190.2973,4090.0
2024-08-05 13:50:00,196.43,196.65,196.34,196.48,3500.0,190.1811,190.3941,190.0939,190.2295,3500.0
2024-08-05 13:55:00,196.49,196.59,196.38,196.5,24443.0,190.2392,190.336,190.1327,190.2488,24443.0
2024-08-05 14:00:00,196.48,196.63,196.33,196.48,3507.0,190.2295,190.3747,190.0843,190.2295,3507.0
2024-08-05 14:05:00,196.55,196.91,196.54,196.89,9287.0,190.2973,190.6458,190.2876,190.6264,9287.0
2024-08-05 14:10:00,196.91,197.1,196.86,197.01,5747.0,190.6458,190.8298,190.5974,190.7426,5747.0
2024-08-05 14:15:00,196.91,197.26,196.9,197.26,2480.0,190.6458,190.9847,190.6361,190.9847,2480.0
2024-08-05 14:20:00,197.13,197.33,197.07,197.3,2328.0,190.8588,191.0524,190.8007,191.0234,2328.0
2024-08-05 14:25:00,197.31,197.33,197.05,197.05,5124.0,191.0331,191.0524,190.7814,190.7814,5124.0
2024-08-05 14:30:00,197.04,197.17,196.67,196.72,5180.0,190.7717,190.8975,190.4134,190.4618,5180.0
2024-08-05 14:35:00,196.62,196.84,196.62,196.65,18091.0,190.365,190.578,190.365,190.3941,18091.0
2024-08-05 14:40:00,196.64,197.22,196.63,197.13,14177.0,190.3844,190.9459,190.3747,190.8588,14177.0
2024-08-05 14:45:00,197.18,197.21,197.08,197.09,3648.0,190.9072,190.9363,190.8104,190.8201,3648.0
2024-08-05 14:50:00,197.1,197.25,196.36,196.36,14718.0,190.8298,190.975,190.1133,190.1133,14718.0
2024-08-05 14:55:00,196.44,196.56,196.15,196.29,13852.0,190.1908,190.3069,189.91,190.0455,13852.0
2024-08-05 15:00:00,196.21,196.26,195.82,196.05,11794.0,189.9681,190.0165,189.5905,189.8132,11794.0
2024-08-05 15:05:00,196.08,196.23,195.95,196.12,2820.0,189.8422,189.9874,189.7163,189.8809,2820.0
2024-08-05 15:10:00,195.95,196.36,195.92,196.36,10558.0,189.7163,190.1133,189.6873,190.1133,10558.0
2024-08-05 15:15:00,196.4,196.66,196.4,196.56,4365.0,190.152,190.4038,190.152,190.3069,4365.0
2024-08-05 15:20:00,196.56,196.65,196.36,196.49,6588.0,190.3069,190.3941,190.1133,190.2392,6588.0
2024-08-05 15:25:00,196.42,196.42,196.19,196.19,5427.0,190.1714,190.1714,189.9487,189.9487,5427.0
2024-08-05 15:30:00,196.19,196.29,196.1,196.24,9155.0,189.9487,190.0455,189.8616,189.9971,9155.0
2024-08-05 15:35:00,196.21,196.41,196.19,196.3,8763.0,189.9681,190.1617,189.9487,190.0552,8763.0
2024-08-05 15:40:00,196.25,196.49,196.15,196.24,14759.0,190.0068,190.2392,189.91,189.9971,14759.0
2024-08-05 15:45:00,196.2,196.31,195.51,195.68,42910.0,189.9584,190.0649,189.2903,189.4549,42910.0
2024-08-05 15:50:00,195.68,196.18,195.62,196.0,42901.0,189.4549,189.939,189.3968,189.7648,42901.0
2024-08-05 15:55:00,196.05,196.22,195.96,196.07,92272.0,189.8132,189.9778,189.726,189.8325,92272.0
2024-08-06 09:30:00,197.73,198.27,196.59,197.89,25849.0,191.4397,191.9625,190.336,191.5946,25849.0
2024-08-06 09:35:00,197.65,199.15,197.62,198.69,6298.0,191.3623,192.8145,191.3332,192.3692,6298.0
2024-08-06 09:40:00,198.61,199.14,198.61,198.67,5518.0,192.2917,192.8049,192.2917,192.3498,5518.0
2024-08-06 09:45:00,198.68,199.07,198.09,198.5,7085.0,192.3595,192.7371,191.7883,192.1852,7085.0
2024-08-06 09:50:00,198.14,198.9,198.13,198.55,7982.0,191.8367,192.5725,191.827,192.2336,7982.0
2024-08-06 09:55:00,198.46,199.0,198.22,198.83,6250.0,192.1465,192.6693,191.9141,192.5047,6250.0
2024-08-06 10:00:00,198.96,199.68,198.66,199.57,12397.0,192.6306,193.3277,192.3401,193.2212,12397.0
2024-08-06 10:05:00,199.31,199.59,198.95,199.59,6671.0,192.9695,193.2405,192.6209,193.2405,6671.0
2024-08-06 10:10:00,199.59,200.09,199.34,200.06,7546.0,193.2405,193.7246,192.9985,193.6956,7546.0
2024-08-06 10:15:00,200.06,200.5,199.99,200.1,15592.0,193.6956,194.1216,193.6278,193.7343,15592.0
2024-08-06 10:20:00,199.92,200.05,199.19,199.32,8654.0,193.56,193.6859,192.8533,192.9791,8654.0
2024-08-06 10:25:00,199.62,200.19,199.47,199.68,5214.0,193.2696,193.8215,193.1244,193.3277,5214.0
2024-08-06 10:30:00,199.73,200.23,199.73,200.14,5616.0,193.3761,193.8602,193.3761,193.7731,5616.0
2024-08-06 10:35:00,200.19,200.55,199.88,199.88,6434.0,193.8215,194.17,193.5213,193.5213,6434.0
2024-08-06 10:40:00,199.87,200.22,199.56,199.72,17457.0,193.5116,193.8505,193.2115,193.3664,17457.0
2024-08-06 10:45:00,199.72,199.79,198.8,198.84,5197.0,193.3664,193.4342,192.4757,192.5144,5197.0
2024-08-06 10:50:00,198.64,198.95,198.31,198.9,7264.0,192.3208,192.6209,192.0013,192.5725,7264.0
2024-08-06 10:55:00,198.7,199.03,198.64,198.75,4029.0,192.3789,192.6984,192.3208,192.4273,4029.0
2024-08-06 11:00:00,198.6,199.17,198.4,199.06,4248.0,192.282,192.8339,192.0884,192.7274,4248.0
2024-08-06 11:05:00,199.07,199.12,198.45,198.45,5158.0,192.7371,192.7855,192.1368,192.1368,5158.0
2024-08-06 11:10:00,198.4,198.69,198.27,198.59,3018.0,192.0884,192.3692,191.9625,192.2724,3018.0
2024-08-06 11:15:00,198.58,198.9,198.4,198.46,3427.0,192.2627,192.5725,192.0884,192.1465,3427.0
2024-08-06 11:20:00,198.35,198.46,198.05,198.05,1974.0,192.04,192.1465,191.7495,191.7495,1974.0
2024-08-06 11:25:00,198.24,198.59,198.0,198.53,7286.0,191.9335,192.2724,191.7011,192.2143,7286.0
2024-08-06 11:30:00,198.43,198.49,197.92,197.99,4901.0,192.1174,192.1755,191.6237,191.6914,4901.0
2024-08-06 11:35:00,197.99,198.44,197.93,198.13,5066.0,191.6914,192.1271,191.6334,191.827,5066.0
2024-08-06 11:40:00,198.12,198.31,198.04,198.04,1716.0,191.8173,192.0013,191.7399,191.7399,1716.0
2024-08-06 11:45:00,198.11,198.39,198.0,198.28,4180.0,191.8076,192.0787,191.7011,191.9722,4180.0
2024-08-06 11:50:00,198.39,198.76,198.3,198.67,2390.0,192.0787,192.437,191.9916,192.3498,2390.0
2024-08-06 11:55:00,198.55,198.82,198.52,198.75,3371.0,192.2336,192.495,192.2046,192.4273,3371.0
2024-08-06 12:00:00,198.72,198.99,198.67,198.89,2977.0,192.3982,192.6596,192.3498,192.5628,2977.0
2024-08-06 12:05:00,199.2,199.2,199.0,199.11,1453.0,192.863,192.863,192.6693,192.7758,1453.0
2024-08-06 12:10:00,199.06,199.21,198.97,199.21,3711.0,192.7274,192.8726,192.6403,192.8726,3711.0
2024-08-06 12:15:00,199.13,199.39,199.1,199.35,2850.0,192.7952,193.0469,192.7661,193.0082,2850.0
2024-08-06 12:20:00,199.42,199.43,199.29,199.34,1871.0,193.076,193.0856,192.9501,192.9985,1871.0
2024-08-06 12:25:00,199.35,199.38,199.07,199.15,5113.0,193.0082,193.0372,192.7371,192.8145,5113.0
2024-08-06 12:30:00,199.15,199.21,198.87,198.99,6806.0,192.8145,192.8726,192.5435,192.6596,6806.0
2024-08-06 12:35:00,198.91,199.09,198.9,198.95,7465.0,192.5822,192.7565,192.5725,192.6209,7465.0
2024-08-06 12:40:00,198.91,199.02,198.77,199.02,5155.0,192.5822,192.6887,192.4466,192.6887,5155.0
2024-08-06 12:45:00,198.97,199.18,198.93,198.94,6779.0,192.6403,192.8436,192.6015,192.6112,6779.0
2024-08-06 12:50:00,199.0,199.49,198.93,199.4,2170.0,192.6693,193.1437,192.6015,193.0566,2170.0
2024-08-06 12:55:00,199.43,199.43,199.07,199.07,1885.0,193.0856,193.0856,192.7371,192.7371,1885.0
2024-08-06 13:00:00,198.95,199.22,198.89,198.93,3470.0,192.6209,192.8823,192.5628,192.6015,3470.0
2024-08-06 13:05:00,198.94,199.19,198.93,199.12,3429.0,192.6112,192.8533,192.6015,192.7855,3429.0
2024-08-06 13:10:00,199.2,199.57,199.2,199.51,4890.0,192.863,193.2212,192.863,193.1631,4890.0
2024-08-06 13:15:00,199.51,199.72,199.36,199.36,3283.0,193.1631,193.3664,193.0179,193.0179,3283.0
2024-08-06 13:20:00,199.44,199.67,199.34,199.34,3471.0,193.0953,193.318,192.9985,192.9985,3471.0
2024-08-06 13:25:00,199.42,199.47,199.29,199.38,1966.0,193.076,193.1244,192.9501,193.0372,1966.0
2024-08-06 13:30:00,199.32,199.56,199.3,199.56,1979.0,192.9791,193.2115,192.9598,193.2115,1979.0
2024-08-06 13:35:00,199.53,199.61,199.4,199.5,1995.0,193.1825,193.2599,193.0566,193.1534,1995.0
2024-08-06 13:40:00,199.51,199.55,199.23,199.27,3603.0,193.1631,193.2018,192.892,192.9307,3603.0
2024-08-06 13:45:00,199.3,199.4,199.17,199.17,2176.0,192.9598,193.0566,192.8339,192.8339,2176.0
2024-08-06 13:50:00,199.26,199.4,199.22,199.4,2358.0,192.921,193.0566,192.8823,193.0566,2358.0
2024-08-06 13:55:00,199.41,199.61,199.41,199.61,4859.0,193.0663,193.2599,193.0663,193.2599,4859.0
2024-08-06 14:00:00,199.55,199.57,199.23,199.26,3890.0,193.2018,193.2212,192.892,192.921,3890.0
2024-08-06 14:05:00,199.35,199.43,199.24,199.25,4128.0,193.0082,193.0856,192.9017,192.9114,4128.0
2024-08-06 14:10:00,199.31,199.44,199.23,199.23,2531.0,192.9695,193.0953,192.892,192.892,2531.0
2024-08-06 14:15:00,199.23,199.31,198.95,199.31,7796.0,192.892,192.9695,192.6209,192.9695,7796.0
2024-08-06 14:20:00,199.24,199.43,199.16,199.35,9979.0,192.9017,193.0856,192.8242,193.0082,9979.0
2024-08-06 14:25:00,199.36,199.57,199.3,199.57,5032.0,193.0179,193.2212,192.9598,193.2212,5032.0
2024-08-06 14:30:00,199.62,200.05,199.56,199.99,5541.0,193.2696,193.6859,193.2115,193.6278,5541.0
2024-08-06 14:35:00,200.0,200.33,199.94,200.31,8745.0,193.6375,193.957,193.5794,193.9376,8745.0
2024-08-06 14:40:00,200.26,200.37,200.17,200.37,2273.0,193.8892,193.9957,193.8021,193.9957,2273.0
2024-08-06 14:45:00,200.35,200.36,200.16,200.32,4618.0,193.9764,193.9861,193.7924,193.9473,4618.0
2024-08-06 14:50:00,200.27,200.27,199.99,200.11,4634.0,193.8989,193.8989,193.6278,193.744,4634.0
2024-08-06 14:55:00,200.07,200.13,199.59,199.64,4015.0,193.7053,193.7634,193.2405,193.289,4015.0
2024-08-06 15:00:00,199.65,199.71,199.51,199.51,4451.0,193.2986,193.3567,193.1631,193.1631,4451.0
2024-08-06 15:05:00,199.52,199.52,199.21,199.29,6969.0,193.1728,193.1728,192.8726,192.9501,6969.0
2024-08-06 15:10:00,199.23,199.41,199.02,199.41,12211.0,192.892,193.0663,192.6887,193.0663,12211.0
2024-08-06 15:15:00,199.33,199.36,198.92,199.18,10099.0,192.9888,193.0179,192.5919,192.8436,10099.0
2024-08-06 15:20:00,199.14,199.46,199.14,199.42,8800.0,192.8049,193.1147,192.8049,193.076,8800.0
2024-08-06 15:25:00,199.46,199.78,199.32,199.72,11663.0,193.1147,193.4245,192.9791,193.3664,11663.0
2024-08-06 15:30:00,199.72,199.72,199.31,199.6,70302.0,193.3664,193.3664,192.9695,193.2502,70302.0
2024-08-06 15:35:00,199.6,200.23,199.58,200.19,23368.0,193.2502,193.8602,193.2309,193.8215,23368.0
2024-08-06 15:40:00,200.03,200.11,199.87,199.88,10556.0,193.6665,193.744,193.5116,193.5213,10556.0
2024-08-06 15:45:00,199.95,199.97,199.36,199.55,21532.0,193.5891,193.6085,193.0179,193.2018,21532.0
2024-08-06 15:50:00,199.52,199.79,199.18,199.37,60293.0,193.1728,193.4342,192.8436,193.0275,60293.0
2024-08-06 15:55:00,199.38,199.57,199.26,199.4,99849.0,193.0372,193.2212,192.921,193.0566,99849.0
2024-08-07 09:30:00,199.01,199.4,198.52,198.55,21059.0,192.679,193.0566,192.2046,192.2336,21059.0
2024-08-07 09:35:00,198.81,199.77,198.8,199.53,3276.0,192.4854,193.4148,192.4757,193.1825,3276.0
2024-08-07 09:40:00,199.55,200.0,199.5,200.0,5681.0,193.2018,193.6375,193.1534,193.6375,5681.0
2024-08-07 09:45:00,199.87,200.0,199.05,199.05,14620.0,193.5116,193.6375,192.7177,192.7177,14620.0
2024-08-07 09:50:00,199.05,200.45,199.05,200.36,12358.0,192.7177,194.0732,192.7177,193.9861,12358.0
2024-08-07 09:55:00,200.4,200.97,200.39,200.89,3055.0,194.0248,194.5766,194.0151,194.4992,3055.0
2024-08-07 10:00:00,200.69,200.69,199.75,200.36,7281.0,194.3056,194.3056,193.3955,193.9861,7281.0
2024-08-07 10:05:00,200.5,200.78,200.39,200.49,4497.0,194.1216,194.3927,194.0151,194.1119,4497.0
2024-08-07 10:10:00,200.71,201.21,200.6,200.75,13747.0,194.3249,194.809,194.2184,194.3636,13747.0
2024-08-07 10:15:00,200.75,201.48,200.75,201.2,20383.0,194.3636,195.0704,194.3636,194.7993,20383.0
2024-08-07 10:20:00,201.13,201.13,200.6,200.6,2758.0,194.7316,194.7316,194.2184,194.2184,2758.0
2024-08-07 10:25:00,200.46,200.63,200.32,200.48,5710.0,194.0829,194.2475,193.9473,194.1022,5710.0
2024-08-07 10:30:00,200.74,200.86,200.21,200.36,9075.0,194.354,194.4701,193.8408,193.9861,9075.0
2024-08-07 10:35:00,200.51,200.73,200.35,200.61,9217.0,194.1313,194.3443,193.9764,194.2281,9217.0
2024-08-07 10:40:00,200.63,200.78,200.42,200.42,3070.0,194.2475,194.3927,194.0441,194.0441,3070.0
2024-08-07 10:45:00,200.57,200.65,200.41,200.54,2543.0,194.1894,194.2668,194.0345,194.1603,2543.0
2024-08-07 10:50:00,200.66,201.06,200.58,201.02,12698.0,194.2765,194.6638,194.1991,194.6251,12698.0
2024-08-07 10:55:00,201.1,201.42,201.06,201.38,7325.0,194.7025,195.0123,194.6638,194.9736,7325.0
2024-08-07 11:00:00,201.37,201.46,200.99,200.99,4491.0,194.9639,195.0511,194.596,194.596,4491.0
2024-08-07 11:05:00,200.99,201.0,200.79,200.79,5407.0,194.596,194.6057,194.4024,194.4024,5407.0
2024-08-07 11:10:00,200.89,201.26,200.84,201.26,9456.0,194.4992,194.8574,194.4508,194.8574,9456.0
2024-08-07 11:15:00,201.13,201.17,200.79,200.79,5350.0,194.7316,194.7703,194.4024,194.4024,5350.0
2024-08-07 11:20:00,200.75,201.01,200.75,201.01,4452.0,194.3636,194.6154,194.3636,194.6154,4452.0
2024-08-07 11:25:00,201.08,201.19,200.9,201.02,9338.0,194.6831,194.7896,194.5089,194.6251,9338.0
2024-08-07 11:30:00,200.92,201.2,200.92,201.02,8076.0,194.5282,194.7993,194.5282,194.6251,8076.0
2024-08-07 11:35:00,201.0,201.39,201.0,201.27,9728.0,194.6057,194.9833,194.6057,194.8671,9728.0
2024-08-07 11:40:00,201.41,201.65,201.33,201.5,12856.0,195.0026,195.235,194.9252,195.0898,12856.0
2024-08-07 11:45:00,201.44,201.66,201.33,201.65,4359.0,195.0317,195.2447,194.9252,195.235,4359.0
2024-08-07 11:50:00,201.74,201.74,201.37,201.39,2598.0,195.3222,195.3222,194.9639,194.9833,2598.0
2024-08-07 11:55:00,201.44,201.46,201.09,201.16,3661.0,195.0317,195.0511,194.6928,194.7606,3661.0
2024-08-07 12:00:00,201.2,201.36,200.95,201.15,2398.0,194.7993,194.9542,194.5573,194.7509,2398.0
2024-08-07 12:05:00,201.23,201.33,201.08,201.08,3810.0,194.8284,194.9252,194.6831,194.6831,3810.0
2024-08-07 12:10:00,201.05,201.07,200.72,201.06,2992.0,194.6541,194.6735,194.3346,194.6638,2992.0
2024-08-07 12:15:00,201.11,201.33,201.05,201.33,3289.0,194.7122,194.9252,194.6541,194.9252,3289.0
2024-08-07 12:20:00,201.24,201.34,201.07,201.13,3546.0,194.8381,194.9349,194.6735,194.7316,3546.0
2024-08-07 12:25:00,201.14,201.38,201.14,201.32,4016.0,194.7412,194.9736,194.7412,194.9155,4016.0
2024-08-07 12:30:00,201.34,201.34,201.08,201.18,2678.0,194.9349,194.9349,194.6831,194.78,2678.0
2024-08-07 12:35:00,201.19,201.24,201.09,201.1,1820.0,194.7896,194.8381,194.6928,194.7025,1820.0
2024-08-07 12:40:00,201.17,201.17,200.77,200.77,1800.0,194.7703,194.7703,194.383,194.383,1800.0
2024-08-07 12:45:00,200.86,200.86,200.7,200.7,1567.0,194.4701,194.4701,194.3152,194.3152,1567.0
2024-08-07 12:50:00,200.69,200.84,200.47,200.57,4067.0,194.3056,194.4508,194.0926,194.1894,4067.0
2024-08-07 12:55:00,200.58,200.58,200.07,200.19,3235.0,194.1991,194.1991,193.7053,193.8215,3235.0
2024-08-07 13:00:00,200.19,200.19,199.93,200.07,2565.0,193.8215,193.8215,193.5697,193.7053,2565.0
2024-08-07 13:05:00,200.07,200.25,200.02,200.17,3506.0,193.7053,193.8796,193.6569,193.8021,3506.0
2024-08-07 13:10:00,200.25,200.25,199.94,200.06,4552.0,193.8796,193.8796,193.5794,193.6956,4552.0
2024-08-07 13:15:00,200.0,200.06,199.82,199.9,5953.0,193.6375,193.6956,193.4632,193.5407,5953.0
2024-08-07 13:20:00,199.95,200.31,199.91,200.31,9469.0,193.5891,193.9376,193.5504,193.9376,9469.0
2024-08-07 13:25:00,200.24,200.39,200.13,200.13,3218.0,193.8699,194.0151,193.7634,193.7634,3218.0
2024-08-07 13:30:00,200.24,200.38,200.23,200.32,4129.0,193.8699,194.0054,193.8602,193.9473,4129.0
2024-08-07 13:35:00,200.42,200.77,200.33,200.69,4116.0,194.0441,194.383,193.957,194.3056,4116.0
2024-08-07 13:40:00,200.77,200.94,200.72,200.73,6164.0,194.383,194.5476,194.3346,194.3443,6164.0
2024-08-07 13:45:00,200.69,200.77,200.21,200.21,3552.0,194.3056,194.383,193.8408,193.8408,3552.0
2024-08-07 13:50:00,200.31,200.42,199.97,199.97,2277.0,193.9376,194.0441,193.6085,193.6085,2277.0
2024-08-07 13:55:00,199.97,200.24,199.97,200.24,4044.0,193.6085,193.8699,193.6085,193.8699,4044.0
2024-08-07 14:00:00,200.15,200.16,199.79,199.88,3596.0,193.7827,193.7924,193.4342,193.5213,3596.0
2024-08-07 14:05:00,199.95,200.22,199.95,200.13,2023.0,193.5891,193.8505,193.5891,193.7634,2023.0
2024-08-07 14:10:00,200.02,200.15,199.91,200.15,5697.0,193.6569,193.7827,193.5504,193.7827,5697.0
2024-08-07 14:15:00,200.01,200.06,199.71,200.05,5536.0,193.6472,193.6956,193.3567,193.6859,5536.0
2024-08-07 14:20:00,200.05,200.1,199.89,199.96,3344.0,193.6859,193.7343,193.531,193.5988,3344.0
2024-08-07 14:25:00,199.96,200.33,199.95,200.17,4646.0,193.5988,193.957,193.5891,193.8021,4646.0
2024-08-07 14:30:00,200.12,200.26,200.06,200.19,7427.0,193.7537,193.8892,193.6956,193.8215,7427.0
2024-08-07 14:35:00,200.24,200.47,200.24,200.47,9146.0,193.8699,194.0926,193.8699,194.0926,9146.0
2024-08-07 14:40:00,200.46,200.64,200.31,200.37,12847.0,194.0829,194.2571,193.9376,193.9957,12847.0
2024-08-07 14:45:00,200.38,200.43,200.06,200.12,17753.0,194.0054,194.0538,193.6956,193.7537,17753.0
2024-08-07 14:50:00,200.12,200.17,199.69,199.89,5497.0,193.7537,193.8021,193.3374,193.531,5497.0
2024-08-07 14:55:00,200.0,200.0,199.76,199.95,15386.0,193.6375,193.6375,193.4051,193.5891,15386.0
2024-08-07 15:00:00,200.0,200.37,200.0,200.29,20782.0,193.6375,193.9957,193.6375,193.9183,20782.0
2024-08-07 15:05:00,200.25,200.39,200.17,200.26,22613.0,193.8796,194.0151,193.8021,193.8892,22613.0
2024-08-07 15:10:00,200.28,200.55,200.27,200.48,5664.0,193.9086,194.17,193.8989,194.1022,5664.0
2024-08-07 15:15:00,200.42,200.69,200.42,200.68,4439.0,194.0441,194.3056,194.0441,194.2959,4439.0
2024-08-07 15:20:00,200.69,200.82,200.54,200.57,5611.0,194.3056,194.4314,194.1603,194.1894,5611.0
2024-08-07 15:25:00,200.59,200.71,200.54,200.64,5385.0,194.2087,194.3249,194.1603,194.2571,5385.0
2024-08-07 15:30:00,200.68,200.68,200.34,200.4,8241.0,194.2959,194.2959,193.9667,194.0248,8241.0
2024-08-07 15:35:00,200.41,200.65,200.33,200.47,12308.0,194.0345,194.2668,193.957,194.0926,12308.0
2024-08-07 15:40:00,200.41,200.79,200.41,200.63,21529.0,194.0345,194.4024,194.0345,194.2475,21529.0
2024-08-07 15:45:00,200.63,201.13,200.62,201.13,17699.0,194.2475,194.7316,194.2378,194.7316,17699.0
2024-08-07 15:50:00,201.03,201.07,199.93,200.4,39653.0,194.6347,194.6735,193.5697,194.0248,39653.0
2024-08-07 15:55:00,200.33,200.44,199.78,199.93,248435.0,193.957,194.0635,193.4245,193.5697,248435.0
2024-08-08 09:30:00,198.57,199.5,198.35,199.12,25470.0,192.253,193.1534,192.04,192.7855,25470.0
2024-08-08 09:35:00,198.79,200.85,198.79,200.85,9479.0,192.466,194.4605,192.466,194.4605,9479.0
2024-08-08 09:40:00,200.5,200.85,200.13,200.31,6736.0,194.1216,194.4605,193.7634,193.9376,6736.0
2024-08-08 09:45:00,200.15,201.34,200.15,200.89,7794.0,193.7827,194.9349,193.7827,194.4992,7794.0
2024-08-08 09:50:00,200.88,202.0,200.88,202.0,3805.0,194.4895,195.5739,194.4895,195.5739,3805.0
2024-08-08 09:55:00,201.82,201.9,201.6,201.87,5042.0,195.3996,195.4771,195.1866,195.448,5042.0
2024-08-08 10:00:00,201.71,202.46,201.54,202.4,14357.0,195.2931,196.0192,195.1285,195.9612,14357.0
2024-08-08 10:05:00,202.49,202.5,201.49,201.55,5517.0,196.0483,196.058,195.0801,195.1382,5517.0
2024-08-08 10:10:00,201.55,202.23,201.42,202.0,5440.0,195.1382,195.7966,195.0123,195.5739,5440.0
2024-08-08 10:15:00,201.91,201.91,201.6,201.74,3450.0,195.4867,195.4867,195.1866,195.3222,3450.0
2024-08-08 10:20:00,201.88,202.1,201.66,202.02,4727.0,195.4577,195.6707,195.2447,195.5932,4727.0
2024-08-08 10:25:00,202.04,202.49,202.03,202.12,5563.0,195.6126,196.0483,195.6029,195.6901,5563.0
2024-08-08 10:30:00,202.11,202.36,201.89,202.36,14473.0,195.6804,195.9224,195.4674,195.9224,14473.0
2024-08-08 10:35:00,202.16,202.16,201.91,201.99,800.0,195.7288,195.7288,195.4867,195.5642,800.0
2024-08-08 10:40:00,201.82,202.41,201.73,202.41,6829.0,195.3996,195.9708,195.3125,195.9708,6829.0
2024-08-08 10:45:00,202.35,202.4,201.9,202.12,1572.0,195.9127,195.9612,195.4771,195.6901,1572.0
2024-08-08 10:50:00,202.12,202.26,201.85,202.26,8897.0,195.6901,195.8256,195.4287,195.8256,8897.0
2024-08-08 10:55:00,202.31,202.37,202.13,202.15,4375.0,195.874,195.9321,195.6997,195.7191,4375.0
2024-08-08 11:00:00,202.17,202.42,202.16,202.31,7130.0,195.7385,195.9805,195.7288,195.874,7130.0
2024-08-08 11:05:00,202.3,202.35,202.0,202.01,4168.0,195.8643,195.9127,195.5739,195.5836,4168.0
2024-08-08 11:10:00,202.01,202.35,201.97,202.06,5919.0,195.5836,195.9127,195.5448,195.632,5919.0
2024-08-08 11:15:00,201.98,202.14,201.91,202.0,5235.0,195.5545,195.7094,195.4867,195.5739,5235.0
2024-08-08 11:20:00,202.18,202.18,202.0,202.02,1060.0,195.7482,195.7482,195.5739,195.5932,1060.0
2024-08-08 11:25:00,202.0,202.24,201.95,202.21,4594.0,195.5739,195.8062,195.5255,195.7772,4594.0
2024-08-08 11:30:00,202.12,202.22,202.0,202.18,3025.0,195.6901,195.7869,195.5739,195.7482,3025.0
2024-08-08 11:35:00,202.11,202.46,202.09,202.38,6035.0,195.6804,196.0192,195.661,195.9418,6035.0
2024-08-08 11:40:00,202.38,202.42,202.11,202.41,8249.0,195.9418,195.9805,195.6804,195.9708,8249.0
2024-08-08 11:45:00,202.32,202.72,202.25,202.59,12602.0,195.8837,196.271,195.8159,196.1451,12602.0
2024-08-08 11:50:00,202.59,202.76,202.59,202.66,1209.0,196.1451,196.3097,196.1451,196.2129,1209.0
2024-08-08 11:55:00,202.67,202.69,202.59,202.61,1127.0,196.2226,196.2419,196.1451,196.1645,1127.0
2024-08-08 12:00:00,202.61,202.69,202.47,202.53,3273.0,196.1645,196.2419,196.0289,196.087,3273.0
2024-08-08 12:05:00,202.54,202.56,202.24,202.26,2844.0,196.0967,196.1161,195.8062,195.8256,2844.0
2024-08-08 12:10:00,202.36,202.47,202.31,202.47,3786.0,195.9224,196.0289,195.874,196.0289,3786.0
2024-08-08 12:15:00,202.5,202.57,202.36,202.42,4219.0,196.058,196.1257,195.9224,195.9805,4219.0
2024-08-08 12:20:00,202.44,202.44,202.0,202.06,3402.0,195.9999,195.9999,195.5739,195.632,3402.0
2024-08-08 12:25:00,201.96,202.14,201.96,202.0,2373.0,195.5352,195.7094,195.5352,195.5739,2373.0
2024-08-08 12:30:00,202.13,202.21,202.01,202.06,2228.0,195.6997,195.7772,195.5836,195.632,2228.0
2024-08-08 12:35:00,202.1,202.1,201.76,201.77,2929.0,195.6707,195.6707,195.3415,195.3512,2929.0
2024-08-08 12:40:00,201.68,201.81,201.65,201.78,7151.0,195.2641,195.3899,195.235,195.3609,7151.0
2024-08-08 12:45:00,201.81,201.87,201.7,201.81,3278.0,195.3899,195.448,195.2834,195.3899,3278.0
2024-08-08 12:50:00,201.8,201.81,201.75,201.79,823.0,195.3802,195.3899,195.3318,195.3706,823.0
2024-08-08 12:55:00,201.88,201.92,201.67,201.78,2147.0,195.4577,195.4964,195.2544,195.3609,2147.0
2024-08-08 13:00:00,201.7,201.7,201.51,201.52,3571.0,195.2834,195.2834,195.0995,195.1091,3571.0
2024-08-08 13:05:00,201.63,201.68,201.59,201.64,2552.0,195.2156,195.2641,195.1769,195.2253,2552.0
2024-08-08 13:10:00,201.51,201.51,201.39,201.39,300.0,195.0995,195.0995,194.9833,194.9833,300.0
2024-08-08 13:15:00,201.5,201.63,201.4,201.57,3536.0,195.0898,195.2156,194.993,195.1576,3536.0
2024-08-08 13:20:00,201.57,201.86,201.55,201.72,2222.0,195.1576,195.4383,195.1382,195.3028,2222.0
2024-08-08 13:25:00,201.75,201.82,201.62,201.74,3358.0,195.3318,195.3996,195.206,195.3222,3358.0
2024-08-08 13:30:00,201.86,201.96,201.84,201.92,2668.0,195.4383,195.5352,195.419,195.4964,2668.0
2024-08-08 13:35:00,201.93,201.93,201.73,201.87,1500.0,195.5061,195.5061,195.3125,195.448,1500.0
2024-08-08 13:40:00,201.87,201.96,201.8,201.8,1050.0,195.448,195.5352,195.3802,195.3802,1050.0
2024-08-08 13:45:00,201.8,201.8,201.61,201.61,4867.0,195.3802,195.3802,195.1963,195.1963,4867.0
2024-08-08 13:50:00,201.6,201.6,201.47,201.5,2213.0,195.1866,195.1866,195.0607,195.0898,2213.0
2024-08-08 13:55:00,201.57,201.61,201.5,201.59,877.0,195.1576,195.1963,195.0898,195.1769,877.0
2024-08-08 14:00:00,201.6,201.69,201.39,201.56,3713.0,195.1866,195.2737,194.9833,195.1479,3713.0
2024-08-08 14:05:00,201.5,201.77,201.5,201.77,2274.0,195.0898,195.3512,195.0898,195.3512,2274.0
2024-08-08 14:10:00,201.79,201.89,201.79,201.84,1324.0,195.3706,195.4674,195.3706,195.419,1324.0
2024-08-08 14:15:00,201.74,202.05,201.73,201.97,3946.0,195.3222,195.6223,195.3125,195.5448,3946.0
2024-08-08 14:20:00,201.96,202.01,201.87,201.87,2598.0,195.5352,195.5836,195.448,195.448,2598.0
2024-08-08 14:25:00,201.86,201.87,201.7,201.86,2127.0,195.4383,195.448,195.2834,195.4383,2127.0
2024-08-08 14:30:00,201.86,201.87,201.75,201.81,2180.0,195.4383,195.448,195.3318,195.3899,2180.0
2024-08-08 14:35:00,201.81,201.91,201.8,201.83,2580.0,195.3899,195.4867,195.3802,195.4093,2580.0
2024-08-08 14:40:00,201.96,202.08,201.88,202.08,4590.0,195.5352,195.6513,195.4577,195.6513,4590.0
2024-08-08 14:45:00,201.99,202.04,201.92,202.04,5764.0,195.5642,195.6126,195.4964,195.6126,5764.0
2024-08-08 14:50:00,202.02,202.08,201.86,201.91,5772.0,195.5932,195.6513,195.4383,195.4867,5772.0
2024-08-08 14:55:00,201.95,201.96,201.87,201.92,3579.0,195.5255,195.5352,195.448,195.4964,3579.0
2024-08-08 15:00:00,201.93,202.05,201.92,202.0,6130.0,195.5061,195.6223,195.4964,195.5739,6130.0
2024-08-08 15:05:00,201.99,202.37,201.97,202.37,7188.0,195.5642,195.9321,195.5448,195.9321,7188.0
2024-08-08 15:10:00,202.36,202.52,202.26,202.36,10377.0,195.9224,196.0773,195.8256,195.9224,10377.0
2024-08-08 15:15:00,202.4,202.43,202.21,202.23,5764.0,195.9612,195.9902,195.7772,195.7966,5764.0
2024-08-08 15:20:00,202.26,202.29,202.13,202.15,3743.0,195.8256,195.8547,195.6997,195.7191,3743.0
2024-08-08 15:25:00,202.17,202.36,202.04,202.04,9528.0,195.7385,195.9224,195.6126,195.6126,9528.0
2024-08-08 15:30:00,202.07,202.13,201.9,201.93,20006.0,195.6417,195.6997,195.4771,195.5061,20006.0
2024-08-08 15:35:00,202.03,202.09,201.89,201.94,9328.0,195.6029,195.661,195.4674,195.5158,9328.0
2024-08-08 15:40:00,201.94,202.21,201.92,202.16,10819.0,195.5158,195.7772,195.4964,195.7288,10819.0
2024-08-08 15:45:00,202.18,202.4,202.13,202.21,13491.0,195.7482,195.9612,195.6997,195.7772,13491.0
2024-08-08 15:50:00,202.18,202.39,201.99,202.34,31538.0,195.7482,195.9515,195.5642,195.9031,31538.0
2024-08-08 15:55:00,202.36,202.44,202.05,202.16,71758.0,195.9224,195.9999,195.6223,195.7288,71758.0
2024-08-09 09:30:00,201.75,201.96,200.36,200.45,20913.0,195.3318,195.5352,193.9861,194.0732,20913.0
2024-08-09 09:35:00,200.34,200.54,199.71,199.71,16117.0,193.9667,194.1603,193.3567,193.3567,16117.0
2024-08-09 09:40:00,199.27,199.84,199.0,199.75,7417.0,192.9307,193.4826,192.6693,193.3955,7417.0
2024-08-09 09:45:00,199.69,199.88,199.03,199.48,3564.0,193.3374,193.5213,192.6984,193.134,3564.0
2024-08-09 09:50:00,199.48,200.15,199.25,199.89,20226.0,193.134,193.7827,192.9114,193.531,20226.0
2024-08-09 09:55:00,199.85,200.39,199.85,200.39,1280.0,193.4923,194.0151,193.4923,194.0151,1280.0
2024-08-09 10:00:00,200.36,200.5,200.01,200.01,3611.0,193.9861,194.1216,193.6472,193.6472,3611.0
2024-08-09 10:05:00,200.0,200.16,199.95,200.12,1803.0,193.6375,193.7924,193.5891,193.7537,1803.0
2024-08-09 10:10:00,200.08,200.2,199.96,199.97,11387.0,193.715,193.8311,193.5988,193.6085,11387.0
2024-08-09 10:15:00,200.09,200.19,199.87,200.14,12698.0,193.7246,193.8215,193.5116,193.7731,12698.0
2024-08-09 10:20:00,200.14,200.65,200.06,200.44,13688.0,193.7731,194.2668,193.6956,194.0635,13688.0
2024-08-09 10:25:00,200.49,200.62,200.16,200.37,2387.0,194.1119,194.2378,193.7924,193.9957,2387.0
2024-08-09 10:30:00,200.5,200.53,200.24,200.41,2899.0,194.1216,194.1506,193.8699,194.0345,2899.0
2024-08-09 10:35:00,200.4,200.43,200.24,200.25,2624.0,194.0248,194.0538,193.8699,193.8796,2624.0
2024-08-09 10:40:00,200.25,200.38,199.8,199.89,6873.0,193.8796,194.0054,193.4439,193.531,6873.0
2024-08-09 10:45:00,200.15,200.16,199.88,199.9,8001.0,193.7827,193.7924,193.5213,193.5407,8001.0
2024-08-09 10:50:00,199.96,199.97,199.62,199.71,10678.0,193.5988,193.6085,193.2696,193.3567,10678.0
2024-08-09 10:55:00,199.71,199.89,199.63,199.69,4617.0,193.3567,193.531,193.2793,193.3374,4617.0
2024-08-09 11:00:00,199.72,199.82,199.61,199.64,15512.0,193.3664,193.4632,193.2599,193.289,15512.0
2024-08-09 11:05:00,199.73,199.93,199.65,199.9,7352.0,193.3761,193.5697,193.2986,193.5407,7352.0
2024-08-09 11:10:00,199.91,200.16,199.89,200.11,3733.0,193.5504,193.7924,193.531,193.744,3733.0
2024-08-09 11:15:00,200.12,200.12,199.61,199.65,1100.0,193.7537,193.7537,193.2599,193.2986,1100.0
2024-08-09 11:20:00,199.66,199.66,199.4,199.59,4341.0,193.3083,193.3083,193.0566,193.2405,4341.0
2024-08-09 11:25:00,199.46,199.83,199.46,199.8,3582.0,193.1147,193.4729,193.1147,193.4439,3582.0
2024-08-09 11:30:00,199.66,199.86,199.66,199.81,5938.0,193.3083,193.502,193.3083,193.4535,5938.0
2024-08-09 11:35:00,199.79,199.92,199.62,199.75,7746.0,193.4342,193.56,193.2696,193.3955,7746.0
2024-08-09 11:40:00,199.78,199.84,199.72,199.84,2062.0,193.4245,193.4826,193.3664,193.4826,2062.0
2024-08-09 11:45:00,199.87,199.96,199.74,199.77,3307.0,193.5116,193.5988,193.3858,193.4148,3307.0
2024-08-09 11:50:00,199.77,199.77,199.65,199.76,2350.0,193.4148,193.4148,193.2986,193.4051,2350.0
2024-08-09 11:55:00,199.67,199.69,199.27,199.36,1482.0,193.318,193.3374,192.9307,193.0179,1482.0
2024-08-09 12:00:00,199.23,199.33,199.09,199.33,3734.0,192.892,192.9888,192.7565,192.9888,3734.0
2024-08-09 12:05:00,199.14,199.25,199.06,199.06,1620.0,192.8049,192.9114,192.7274,192.7274,1620.0
2024-08-09 12:10:00,198.92,199.34,198.92,199.34,2988.0,192.5919,192.9985,192.5919,192.9985,2988.0
2024-08-09 12:15:00,199.32,199.41,199.26,199.31,3791.0,192.9791,193.0663,192.921,192.9695,3791.0
2024-08-09 12:20:00,199.33,199.4,199.28,199.4,1600.0,192.9888,193.0566,192.9404,193.0566,1600.0
2024-08-09 12:25:00,199.4,199.47,199.28,199.34,2259.0,193.0566,193.1244,192.9404,192.9985,2259.0
2024-08-09 12:30:00,199.35,199.35,199.28,199.34,1671.0,193.0082,193.0082,192.9404,192.9985,1671.0
2024-08-09 12:35:00,199.38,199.49,199.32,199.41,1775.0,193.0372,193.1437,192.9791,193.0663,1775.0
2024-08-09 12:40:00,199.46,199.86,199.45,199.75,8345.0,193.1147,193.502,193.105,193.3955,8345.0
2024-08-09 12:45:00,199.81,199.95,199.75,199.91,3611.0,193.4535,193.5891,193.3955,193.5504,3611.0
2024-08-09 12:50:00,199.91,199.98,199.63,199.64,5339.0,193.5504,193.6181,193.2793,193.289,5339.0
2024-08-09 12:55:00,199.64,199.81,199.56,199.65,2800.0,193.289,193.4535,193.2115,193.2986,2800.0
2024-08-09 13:00:00,199.66,200.05,199.66,199.84,13181.0,193.3083,193.6859,193.3083,193.4826,13181.0
2024-08-09 13:05:00,199.95,199.98,199.75,199.75,1648.0,193.5891,193.6181,193.3955,193.3955,1648.0
2024-08-09 13:10:00,199.93,199.97,199.74,199.97,3802.0,193.5697,193.6085,193.3858,193.6085,3802.0
2024-08-09 13:15:00,200.01,200.21,199.98,200.06,4810.0,193.6472,193.8408,193.6181,193.6956,4810.0
2024-08-09 13:20:00,200.18,200.31,200.07,200.14,2287.0,193.8118,193.9376,193.7053,193.7731,2287.0
2024-08-09 13:25:00,200.15,200.37,200.07,200.37,3924.0,193.7827,193.9957,193.7053,193.9957,3924.0
2024-08-09 13:30:00,200.45,200.56,200.32,200.47,4259.0,194.0732,194.1797,193.9473,194.0926,4259.0
2024-08-09 13:35:00,200.42,200.51,200.41,200.41,1961.0,194.0441,194.1313,194.0345,194.0345,1961.0
2024-08-09 13:40:00,200.4,200.63,200.3,200.56,6639.0,194.0248,194.2475,193.928,194.1797,6639.0
2024-08-09 13:45:00,200.66,200.68,200.58,200.64,1199.0,194.2765,194.2959,194.1991,194.2571,1199.0
2024-08-09 13:50:00,200.51,200.79,200.4,200.71,3398.0,194.1313,194.4024,194.0248,194.3249,3398.0
2024-08-09 13:55:00,200.7,200.7,200.52,200.59,1710.0,194.3152,194.3152,194.141,194.2087,1710.0
2024-08-09 14:00:00,200.65,200.65,200.38,200.41,3625.0,194.2668,194.2668,194.0054,194.0345,3625.0
2024-08-09 14:05:00,200.35,200.43,200.3,200.37,850.0,193.9764,194.0538,193.928,193.9957,850.0
2024-08-09 14:10:00,200.51,200.59,200.39,200.39,1664.0,194.1313,194.2087,194.0151,194.0151,1664.0
2024-08-09 14:15:00,200.41,200.51,200.37,200.5,5585.0,194.0345,194.1313,193.9957,194.1216,5585.0
2024-08-09 14:20:00,200.62,200.66,200.5,200.63,4806.0,194.2378,194.2765,194.1216,194.2475,4806.0
2024-08-09 14:25:00,200.73,200.77,200.5,200.5,2507.0,194.3443,194.383,194.1216,194.1216,2507.0
2024-08-09 14:30:00,200.58,200.62,200.5,200.5,2136.0,194.1991,194.2378,194.1216,194.1216,2136.0
2024-08-09 14:35:00,200.61,200.77,200.59,200.73,2880.0,194.2281,194.383,194.2087,194.3443,2880.0
2024-08-09 14:40:00,200.71,200.88,200.67,200.88,1681.0,194.3249,194.4895,194.2862,194.4895,1681.0
2024-08-09 14:45:00,200.88,200.95,200.81,200.81,2014.0,194.4895,194.5573,194.4217,194.4217,2014.0
2024-08-09 14:50:00,200.77,200.88,200.67,200.74,8083.0,194.383,194.4895,194.2862,194.354,8083.0
2024-08-09 14:55:00,200.7,201.07,200.68,200.99,3894.0,194.3152,194.6735,194.2959,194.596,3894.0
2024-08-09 15:00:00,200.98,201.0,200.9,200.92,3081.0,194.5863,194.6057,194.5089,194.5282,3081.0
2024-08-09 15:05:00,200.9,201.1,200.89,200.95,2672.0,194.5089,194.7025,194.4992,194.5573,2672.0
2024-08-09 15:10:00,200.94,201.02,200.82,200.86,3302.0,194.5476,194.6251,194.4314,194.4701,3302.0
2024-08-09 15:15:00,200.86,201.15,200.86,201.15,3146.0,194.4701,194.7509,194.4701,194.7509,3146.0
2024-08-09 15:20:00,201.06,201.25,201.06,201.16,2853.0,194.6638,194.8477,194.6638,194.7606,2853.0
2024-08-09 15:25:00,201.17,201.36,201.16,201.25,10728.0,194.7703,194.9542,194.7606,194.8477,10728.0
2024-08-09 15:30:00,201.25,201.38,201.21,201.25,10978.0,194.8477,194.9736,194.809,194.8477,10978.0
2024-08-09 15:35:00,201.25,201.43,201.14,201.21,13346.0,194.8477,195.022,194.7412,194.809,13346.0
2024-08-09 15:40:00,201.21,201.21,200.84,201.12,17875.0,194.809,194.809,194.4508,194.7219,17875.0
2024-08-09 15:45:00,201.1,201.11,200.97,201.06,19902.0,194.7025,194.7122,194.5766,194.6638,19902.0
2024-08-09 15:50:00,201.03,201.07,200.13,200.97,58182.0,194.6347,194.6735,193.7634,194.5766,58182.0
2024-08-09 15:55:00,200.97,201.66,200.95,201.31,183059.0,194.5766,195.2447,194.5573,194.9058,183059.0
2024-08-12 09:30:00,199.17,199.95,198.3,198.3,29507.0,192.8339,193.5891,191.9916,191.9916,29507.0
2024-08-12 09:35:00,198.39,198.52,197.52,197.82,10998.0,192.0787,192.2046,191.2364,191.5269,10998.0
2024-08-12 09:40:00,197.97,198.75,197.84,198.41,12421.0,191.6721,192.4273,191.5462,192.0981,12421.0
2024-08-12 09:45:00,198.43,198.43,197.87,197.99,13189.0,192.1174,192.1174,191.5753,191.6914,13189.0
2024-08-12 09:50:00,198.05,198.17,197.44,197.8,69675.0,191.7495,191.8657,191.1589,191.5075,69675.0
2024-08-12 09:55:00,197.83,198.32,197.71,198.29,7995.0,191.5365,192.0109,191.4204,191.9819,7995.0
2024-08-12 10:00:00,198.09,198.13,197.83,197.87,37329.0,191.7883,191.827,191.5365,191.5753,37329.0
2024-08-12 10:05:00,197.87,198.21,197.78,197.94,9063.0,191.5753,191.9044,191.4881,191.643,9063.0
2024-08-12 10:10:00,197.96,198.5,197.95,198.21,13228.0,191.6624,192.1852,191.6527,191.9044,13228.0
2024-08-12 10:15:00,198.23,198.89,198.15,198.61,4800.0,191.9238,192.5628,191.8464,192.2917,4800.0
2024-08-12 10:20:00,198.61,199.02,198.59,199.02,6765.0,192.2917,192.6887,192.2724,192.6887,6765.0
2024-08-12 10:25:00,199.0,199.37,198.97,199.22,10003.0,192.6693,193.0275,192.6403,192.8823,10003.0
2024-08-12 10:30:00,199.44,199.5,199.0,199.29,15609.0,193.0953,193.1534,192.6693,192.9501,15609.0
2024-08-12 10:35:00,199.13,199.27,198.97,199.13,3218.0,192.7952,192.9307,192.6403,192.7952,3218.0
2024-08-12 10:40:00,199.03,199.28,198.95,199.2,4184.0,192.6984,192.9404,192.6209,192.863,4184.0
2024-08-12 10:45:00,199.11,199.28,198.98,198.99,6721.0,192.7758,192.9404,192.65,192.6596,6721.0
2024-08-12 10:50:00,199.05,199.12,198.98,199.05,10872.0,192.7177,192.7855,192.65,192.7177,10872.0
2024-08-12 10:55:00,199.06,199.16,198.98,198.98,9625.0,192.7274,192.8242,192.65,192.65,9625.0
2024-08-12 11:00:00,199.09,199.09,198.73,198.91,16324.0,192.7565,192.7565,192.4079,192.5822,16324.0
2024-08-12 11:05:00,198.91,198.93,198.62,198.86,24633.0,192.5822,192.6015,192.3014,192.5338,24633.0
2024-08-12 11:10:00,198.81,198.81,198.29,198.41,6052.0,192.4854,192.4854,191.9819,192.0981,6052.0
2024-08-12 11:15:00,198.38,198.41,197.93,198.23,4292.0,192.069,192.0981,191.6334,191.9238,4292.0
2024-08-12 11:20:00,198.32,198.57,198.23,198.42,7462.0,192.0109,192.253,191.9238,192.1078,7462.0
2024-08-12 11:25:00,198.42,198.71,198.36,198.44,10378.0,192.1078,192.3885,192.0497,192.1271,10378.0
2024-08-12 11:30:00,198.46,198.75,198.4,198.41,9434.0,192.1465,192.4273,192.0884,192.0981,9434.0
2024-08-12 11:35:00,198.41,198.61,198.34,198.49,12824.0,192.0981,192.2917,192.0303,192.1755,12824.0
2024-08-12 11:40:00,198.5,198.5,198.19,198.25,3559.0,192.1852,192.1852,191.8851,191.9432,3559.0
2024-08-12 11:45:00,198.25,198.28,198.19,198.27,3200.0,191.9432,191.9722,191.8851,191.9625,3200.0
2024-08-12 11:50:00,198.23,198.51,198.23,198.51,5669.0,191.9238,192.1949,191.9238,192.1949,5669.0
2024-08-12 11:55:00,198.43,198.73,198.3,198.71,2769.0,192.1174,192.4079,191.9916,192.3885,2769.0
2024-08-12 12:00:00,198.78,198.99,198.68,198.78,2022.0,192.4563,192.6596,192.3595,192.4563,2022.0
2024-08-12 12:05:00,198.78,198.79,198.38,198.48,3044.0,192.4563,192.466,192.069,192.1659,3044.0
2024-08-12 12:10:00,198.54,198.66,198.5,198.56,4510.0,192.224,192.3401,192.1852,192.2433,4510.0
2024-08-12 12:15:00,198.56,199.02,198.56,198.98,6841.0,192.2433,192.6887,192.2433,192.65,6841.0
2024-08-12 12:20:00,198.98,199.16,198.85,199.02,12319.0,192.65,192.8242,192.5241,192.6887,12319.0
2024-08-12 12:25:00,199.0,199.2,198.96,199.06,4283.0,192.6693,192.863,192.6306,192.7274,4283.0
2024-08-12 12:30:00,198.99,199.08,198.89,199.06,11286.0,192.6596,192.7468,192.5628,192.7274,11286.0
2024-08-12 12:35:00,199.06,199.07,198.86,198.89,5890.0,192.7274,192.7371,192.5338,192.5628,5890.0
2024-08-12 12:40:00,198.8,198.95,198.78,198.91,6121.0,192.4757,192.6209,192.4563,192.5822,6121.0
2024-08-12 12:45:00,198.91,199.15,198.91,199.0,3749.0,192.5822,192.8145,192.5822,192.6693,3749.0
2024-08-12 12:50:00,199.0,199.06,198.99,199.03,2146.0,192.6693,192.7274,192.6596,192.6984,2146.0
2024-08-12 12:55:00,199.03,199.03,198.76,198.76,29108.0,192.6984,192.6984,192.437,192.437,29108.0
2024-08-12 13:00:00,198.75,198.75,198.5,198.56,2204.0,192.4273,192.4273,192.1852,192.2433,2204.0
2024-08-12 13:05:00,198.57,198.65,198.51,198.65,2518.0,192.253,192.3305,192.1949,192.3305,2518.0
2024-08-12 13:10:00,198.52,198.63,198.48,198.5,4668.0,192.2046,192.3111,192.1659,192.1852,4668.0
2024-08-12 13:15:00,198.49,198.62,198.48,198.6,3824.0,192.1755,192.3014,192.1659,192.282,3824.0
2024-08-12 13:20:00,198.61,198.75,198.55,198.64,6544.0,192.2917,192.4273,192.2336,192.3208,6544.0
2024-08-12 13:25:00,198.56,198.6,198.46,198.6,2541.0,192.2433,192.282,192.1465,192.282,2541.0
2024-08-12 13:30:00,198.59,198.78,198.58,198.74,4875.0,192.2724,192.4563,192.2627,192.4176,4875.0
2024-08-12 13:35:00,198.74,198.83,198.66,198.8,6503.0,192.4176,192.5047,192.3401,192.4757,6503.0
2024-08-12 13:40:00,198.75,198.79,198.61,198.69,10231.0,192.4273,192.466,192.2917,192.3692,10231.0
2024-08-12 13:45:00,198.69,198.69,198.36,198.41,11755.0,192.3692,192.3692,192.0497,192.0981,11755.0
2024-08-12 13:50:00,198.3,198.52,198.17,198.48,25090.0,191.9916,192.2046,191.8657,192.1659,25090.0
2024-08-12 13:55:00,198.46,198.52,198.25,198.41,6024.0,192.1465,192.2046,191.9432,192.0981,6024.0
2024-08-12 14:00:00,198.28,198.54,198.28,198.45,6782.0,191.9722,192.224,191.9722,192.1368,6782.0
2024-08-12 14:05:00,198.47,198.5,198.25,198.25,8446.0,192.1562,192.1852,191.9432,191.9432,8446.0
2024-08-12 14:10:00,198.31,198.38,198.31,198.36,1330.0,192.0013,192.069,192.0013,192.0497,1330.0
2024-08-12 14:15:00,198.34,198.34,198.25,198.33,2125.0,192.0303,192.0303,191.9432,192.0206,2125.0
2024-08-12 14:20:00,198.32,198.42,198.19,198.25,6031.0,192.0109,192.1078,191.8851,191.9432,6031.0
2024-08-12 14:25:00,198.28,198.29,198.17,198.18,9207.0,191.9722,191.9819,191.8657,191.8754,9207.0
2024-08-12 14:30:00,198.21,198.38,198.21,198.25,4549.0,191.9044,192.069,191.9044,191.9432,4549.0
2024-08-12 14:35:00,198.28,198.31,198.23,198.25,2627.0,191.9722,192.0013,191.9238,191.9432,2627.0
2024-08-12 14:40:00,198.25,198.35,198.23,198.33,12743.0,191.9432,192.04,191.9238,192.0206,12743.0
2024-08-12 14:45:00,198.33,198.38,198.1,198.17,12785.0,192.0206,192.069,191.7979,191.8657,12785.0
2024-08-12 14:50:00,198.12,198.29,198.12,198.22,5334.0,191.8173,191.9819,191.8173,191.9141,5334.0
2024-08-12 14:55:00,198.22,198.31,198.19,198.2,7981.0,191.9141,192.0013,191.8851,191.8948,7981.0
2024-08-12 15:00:00,198.2,198.3,198.1,198.25,20281.0,191.8948,191.9916,191.7979,191.9432,20281.0
2024-08-12 15:05:00,198.32,198.32,198.0,198.09,10254.0,192.0109,192.0109,191.7011,191.7883,10254.0
2024-08-12 15:10:00,198.14,198.14,197.96,198.0,16988.0,191.8367,191.8367,191.6624,191.7011,16988.0
2024-08-12 15:15:00,198.0,198.06,197.92,198.01,17193.0,191.7011,191.7592,191.6237,191.7108,17193.0
2024-08-12 15:20:00,197.95,198.03,197.9,197.97,8846.0,191.6527,191.7302,191.6043,191.6721,8846.0
2024-08-12 15:25:00,197.97,198.03,197.97,198.0,12760.0,191.6721,191.7302,191.6721,191.7011,12760.0
2024-08-12 15:30:00,198.0,198.11,197.96,197.99,25710.0,191.7011,191.8076,191.6624,191.6914,25710.0
2024-08-12 15:35:00,197.99,198.02,197.74,197.8,17169.0,191.6914,191.7205,191.4494,191.5075,17169.0
2024-08-12 15:40:00,197.75,197.83,197.71,197.76,11844.0,191.4591,191.5365,191.4204,191.4688,11844.0
2024-08-12 15:45:00,197.73,198.09,197.73,198.02,28606.0,191.4397,191.7883,191.4397,191.7205,28606.0
2024-08-12 15:50:00,198.02,198.7,198.0,198.7,72691.0,191.7205,192.3789,191.7011,192.3789,72691.0
2024-08-12 15:55:00,198.67,199.02,198.47,198.88,138446.0,192.3498,192.6887,192.1562,192.5531,138446.0
2024-08-13 09:30:00,199.29,199.29,198.92,199.15,14931.0,192.9501,192.9501,192.5919,192.8145,14931.0
2024-08-13 09:35:00,198.87,199.43,198.87,199.29,2483.0,192.5435,193.0856,192.5435,192.9501,2483.0
2024-08-13 09:40:00,199.27,200.35,199.22,200.35,7309.0,192.9307,193.9764,192.8823,193.9764,7309.0
2024-08-13 09:45:00,200.02,200.4,199.87,200.03,21829.0,193.6569,194.0248,193.5116,193.6665,21829.0
2024-08-13 09:50:00,200.03,200.11,199.41,199.46,10671.0,193.6665,193.744,193.0663,193.1147,10671.0
2024-08-13 09:55:00,199.69,199.7,198.84,199.04,7348.0,193.3374,193.347,192.5144,192.708,7348.0
2024-08-13 10:00:00,199.14,199.14,198.29,198.64,4451.0,192.8049,192.8049,191.9819,192.3208,4451.0
2024-08-13 10:05:00,198.64,198.64,198.29,198.34,2241.0,192.3208,192.3208,191.9819,192.0303,2241.0
2024-08-13 10:10:00,198.34,198.35,198.05,198.32,4864.0,192.0303,192.04,191.7495,192.0109,4864.0
2024-08-13 10:15:00,198.08,198.33,198.06,198.24,8802.0,191.7786,192.0206,191.7592,191.9335,8802.0
2024-08-13 10:20:00,198.04,198.5,198.04,198.28,4826.0,191.7399,192.1852,191.7399,191.9722,4826.0
2024-08-13 10:25:00,198.39,198.59,198.39,198.41,6633.0,192.0787,192.2724,192.0787,192.0981,6633.0
2024-08-13 10:30:00,198.38,198.57,198.3,198.5,3680.0,192.069,192.253,191.9916,192.1852,3680.0
2024-08-13 10:35:00,198.5,198.79,198.37,198.79,13040.0,192.1852,192.466,192.0594,192.466,13040.0
2024-08-13 10:40:00,198.91,199.21,198.91,199.14,5309.0,192.5822,192.8726,192.5822,192.8049,5309.0
2024-08-13 10:45:00,199.25,199.46,198.99,199.28,5211.0,192.9114,193.1147,192.6596,192.9404,5211.0
2024-08-13 10:50:00,199.28,199.64,199.28,199.63,2861.0,192.9404,193.289,192.9404,193.2793,2861.0
2024-08-13 10:55:00,199.63,199.68,199.18,199.3,14226.0,193.2793,193.3277,192.8436,192.9598,14226.0
2024-08-13 11:00:00,199.25,199.47,199.11,199.31,7211.0,192.9114,193.1244,192.7758,192.9695,7211.0
2024-08-13 11:05:00,199.31,199.6,199.03,199.53,4909.0,192.9695,193.2502,192.6984,193.1825,4909.0
2024-08-13 11:10:00,199.5,199.69,199.5,199.55,2781.0,193.1534,193.3374,193.1534,193.2018,2781.0
2024-08-13 11:15:00,199.42,199.69,199.4,199.66,5606.0,193.076,193.3374,193.0566,193.3083,5606.0
2024-08-13 11:20:00,199.68,200.0,199.63,200.0,3183.0,193.3277,193.6375,193.2793,193.6375,3183.0
2024-08-13 11:25:00,200.01,200.05,199.69,199.79,4584.0,193.6472,193.6859,193.3374,193.4342,4584.0
2024-08-13 11:30:00,199.74,200.03,199.74,199.99,4501.0,193.3858,193.6665,193.3858,193.6278,4501.0
2024-08-13 11:35:00,199.99,200.0,199.91,199.93,1948.0,193.6278,193.6375,193.5504,193.5697,1948.0
2024-08-13 11:40:00,200.0,200.12,199.98,200.12,2101.0,193.6375,193.7537,193.6181,193.7537,2101.0
2024-08-13 11:45:00,200.11,200.13,199.88,199.95,1809.0,193.744,193.7634,193.5213,193.5891,1809.0
2024-08-13 11:50:00,199.92,200.0,199.83,199.9,3969.0,193.56,193.6375,193.4729,193.5407,3969.0
2024-08-13 11:55:00,199.83,200.04,199.82,200.03,2555.0,193.4729,193.6762,193.4632,193.6665,2555.0
2024-08-13 12:00:00,200.06,200.22,200.06,200.16,2150.0,193.6956,193.8505,193.6956,193.7924,2150.0
2024-08-13 12:05:00,200.08,200.23,200.08,200.1,1939.0,193.715,193.8602,193.715,193.7343,1939.0
2024-08-13 12:10:00,200.12,200.17,199.99,200.15,1753.0,193.7537,193.8021,193.6278,193.7827,1753.0
2024-08-13 12:15:00,200.16,200.37,200.07,200.3,6690.0,193.7924,193.9957,193.7053,193.928,6690.0
2024-08-13 12:20:00,200.42,200.58,200.39,200.44,7715.0,194.0441,194.1991,194.0151,194.0635,7715.0
2024-08-13 12:25:00,200.41,200.46,200.32,200.32,1106.0,194.0345,194.0829,193.9473,193.9473,1106.0
2024-08-13 12:30:00,200.23,200.48,200.16,200.41,6256.0,193.8602,194.1022,193.7924,194.0345,6256.0
2024-08-13 12:35:00,200.49,200.69,200.46,200.65,1762.0,194.1119,194.3056,194.0829,194.2668,1762.0
2024-08-13 12:40:00,200.69,200.79,200.66,200.76,1634.0,194.3056,194.4024,194.2765,194.3733,1634.0
2024-08-13 12:45:00,200.64,200.81,200.64,200.79,1447.0,194.2571,194.4217,194.2571,194.4024,1447.0
2024-08-13 12:50:00,200.9,201.21,200.9,201.21,15494.0,194.5089,194.809,194.5089,194.809,15494.0
2024-08-13 12:55:00,201.22,201.33,200.97,201.01,3866.0,194.8187,194.9252,194.5766,194.6154,3866.0
2024-08-13 13:00:00,200.9,200.94,200.8,200.8,1526.0,194.5089,194.5476,194.4121,194.4121,1526.0
2024-08-13 13:05:00,200.87,200.92,200.45,200.45,6554.0,194.4798,194.5282,194.0732,194.0732,6554.0
2024-08-13 13:10:00,200.55,200.6,200.41,200.42,3591.0,194.17,194.2184,194.0345,194.0441,3591.0
2024-08-13 13:15:00,200.47,200.56,200.39,200.45,4919.0,194.0926,194.1797,194.0151,194.0732,4919.0
2024-08-13 13:20:00,200.45,200.59,200.45,200.58,3554.0,194.0732,194.2087,194.0732,194.1991,3554.0
2024-08-13 13:25:00,200.59,200.67,200.32,200.32,12663.0,194.2087,194.2862,193.9473,193.9473,12663.0
2024-08-13 13:30:00,200.21,200.46,200.21,200.38,1760.0,193.8408,194.0829,193.8408,194.0054,1760.0
2024-08-13 13:35:00,200.26,200.5,200.26,200.4,2190.0,193.8892,194.1216,193.8892,194.0248,2190.0
2024-08-13 13:40:00,200.49,200.49,200.34,200.41,813.0,194.1119,194.1119,193.9667,194.0345,813.0
2024-08-13 13:45:00,200.39,200.48,200.28,200.37,3040.0,194.0151,194.1022,193.9086,193.9957,3040.0
2024-08-13 13:50:00,200.48,200.48,200.34,200.41,1276.0,194.1022,194.1022,193.9667,194.0345,1276.0
2024-08-13 13:55:00,200.44,200.5,200.31,200.31,3833.0,194.0635,194.1216,193.9376,193.9376,3833.0
2024-08-13 14:00:00,200.31,200.38,199.93,200.0,17949.0,193.9376,194.0054,193.5697,193.6375,17949.0
2024-08-13 14:05:00,199.97,200.05,199.92,199.93,2513.0,193.6085,193.6859,193.56,193.5697,2513.0
2024-08-13 14:10:00,199.89,200.07,199.89,200.07,1916.0,193.531,193.7053,193.531,193.7053,1916.0
2024-08-13 14:15:00,200.03,200.05,199.89,200.01,3350.0,193.6665,193.6859,193.531,193.6472,3350.0
2024-08-13 14:20:00,200.01,200.07,199.9,200.0,1555.0,193.6472,193.7053,193.5407,193.6375,1555.0
2024-08-13 14:25:00,199.92,200.14,199.92,200.02,14101.0,193.56,193.7731,193.56,193.6569,14101.0
2024-08-13 14:30:00,199.97,199.97,199.81,199.9,4347.0,193.6085,193.6085,193.4535,193.5407,4347.0
2024-08-13 14:35:00,199.96,200.15,199.95,200.15,3930.0,193.5988,193.7827,193.5891,193.7827,3930.0
2024-08-13 14:40:00,200.12,200.17,200.0,200.0,4096.0,193.7537,193.8021,193.6375,193.6375,4096.0
2024-08-13 14:45:00,200.07,200.15,200.02,200.14,1400.0,193.7053,193.7827,193.6569,193.7731,1400.0
2024-08-13 14:50:00,200.05,200.06,199.95,199.95,1940.0,193.6859,193.6956,193.5891,193.5891,1940.0
2024-08-13 14:55:00,199.9,200.09,199.9,200.04,5474.0,193.5407,193.7246,193.5407,193.6762,5474.0
2024-08-13 15:00:00,200.0,200.22,200.0,200.21,7047.0,193.6375,193.8505,193.6375,193.8408,7047.0
2024-08-13 15:05:00,200.12,200.23,200.06,200.06,2624.0,193.7537,193.8602,193.6956,193.6956,2624.0
2024-08-13 15:10:00,200.05,200.33,200.05,200.31,4914.0,193.6859,193.957,193.6859,193.9376,4914.0
2024-08-13 15:15:00,200.34,200.43,200.3,200.34,4257.0,193.9667,194.0538,193.928,193.9667,4257.0
2024-08-13 15:20:00,200.28,200.4,200.25,200.36,4528.0,193.9086,194.0248,193.8796,193.9861,4528.0
2024-08-13 15:25:00,200.34,200.39,200.27,200.32,4699.0,193.9667,194.0151,193.8989,193.9473,4699.0
2024-08-13 15:30:00,200.29,200.29,199.92,199.92,7397.0,193.9183,193.9183,193.56,193.56,7397.0
2024-08-13 15:35:00,199.93,199.99,199.81,199.99,10401.0,193.5697,193.6278,193.4535,193.6278,10401.0
2024-08-13 15:40:00,200.0,200.03,199.85,199.91,8641.0,193.6375,193.6665,193.4923,193.5504,8641.0
2024-08-13 15:45:00,199.95,200.14,199.87,200.08,14335.0,193.5891,193.7731,193.5116,193.715,14335.0
2024-08-13 15:50:00,200.12,200.15,199.48,199.55,31295.0,193.7537,193.7827,193.134,193.2018,31295.0
2024-08-13 15:55:00,199.6,199.71,199.39,199.48,86199.0,193.2502,193.3567,193.0469,193.134,86199.0
2024-08-14 09:30:00,199.25,201.82,199.12,201.68,37862.0,192.9114,195.3996,192.7855,195.2641,37862.0
2024-08-14 09:35:00,201.86,201.89,201.01,201.56,12154.0,195.4383,195.4674,194.6154,195.1479,12154.0
2024-08-14 09:40:00,201.56,202.58,201.21,202.55,38529.0,195.1479,196.1354,194.809,196.1064,38529.0
2024-08-14 09:45:00,202.55,202.56,201.4,202.25,20809.0,196.1064,196.1161,194.993,195.8159,20809.0
2024-08-14 09:50:00,202.38,202.52,201.88,202.09,22236.0,195.9418,196.0773,195.4577,195.661,22236.0
2024-08-14 09:55:00,202.08,202.2,201.46,201.5,5548.0,195.6513,195.7675,195.0511,195.0898,5548.0
2024-08-14 10:00:00,201.5,201.65,200.84,200.85,7248.0,195.0898,195.235,194.4508,194.4605,7248.0
2024-08-14 10:05:00,200.88,201.16,200.8,201.14,11968.0,194.4895,194.7606,194.4121,194.7412,11968.0
2024-08-14 10:10:00,201.03,201.43,201.0,201.12,8585.0,194.6347,195.022,194.6057,194.7219,8585.0
2024-08-14 10:15:00,201.22,201.43,201.14,201.35,4779.0,194.8187,195.022,194.7412,194.9446,4779.0
2024-08-14 10:20:00,201.28,201.46,201.1,201.42,6320.0,194.8768,195.0511,194.7025,195.0123,6320.0
2024-08-14 10:25:00,201.49,201.84,201.49,201.72,5048.0,195.0801,195.419,195.0801,195.3028,5048.0
2024-08-14 10:30:00,201.81,201.88,201.5,201.88,5772.0,195.3899,195.4577,195.0898,195.4577,5772.0
2024-08-14 10:35:00,201.88,201.9,201.36,201.41,5721.0,195.4577,195.4771,194.9542,195.0026,5721.0
2024-08-14 10:40:00,201.38,201.85,201.35,201.75,3965.0,194.9736,195.4287,194.9446,195.3318,3965.0
2024-08-14 10:45:00,201.83,201.83,201.47,201.53,3750.0,195.4093,195.4093,195.0607,195.1188,3750.0
2024-08-14 10:50:00,201.55,201.66,201.33,201.4,3099.0,195.1382,195.2447,194.9252,194.993,3099.0
2024-08-14 10:55:00,201.43,201.58,201.42,201.53,3891.0,195.022,195.1672,195.0123,195.1188,3891.0
2024-08-14 11:00:00,201.62,201.75,201.54,201.54,5375.0,195.206,195.3318,195.1285,195.1285,5375.0
2024-08-14 11:05:00,201.64,201.71,201.34,201.58,5846.0,195.2253,195.2931,194.9349,195.1672,5846.0
2024-08-14 11:10:00,201.58,201.89,201.51,201.78,16463.0,195.1672,195.4674,195.0995,195.3609,16463.0
2024-08-14 11:15:00,201.66,201.86,201.65,201.79,2337.0,195.2447,195.4383,195.235,195.3706,2337.0
2024-08-14 11:20:00,201.69,201.89,201.64,201.8,5287.0,195.2737,195.4674,195.2253,195.3802,5287.0
2024-08-14 11:25:00,201.77,201.84,201.68,201.7,2790.0,195.3512,195.419,195.2641,195.2834,2790.0
2024-08-14 11:30:00,201.85,201.89,201.59,201.64,4534.0,195.4287,195.4674,195.1769,195.2253,4534.0
2024-08-14 11:35:00,201.64,201.75,201.56,201.56,1500.0,195.2253,195.3318,195.1479,195.1479,1500.0
2024-08-14 11:40:00,201.46,201.46,201.05,201.05,1714.0,195.0511,195.0511,194.6541,194.6541,1714.0
2024-08-14 11:45:00,201.01,201.19,200.95,201.07,2076.0,194.6154,194.7896,194.5573,194.6735,2076.0
2024-08-14 11:50:00,200.93,201.12,200.91,201.02,3410.0,194.5379,194.7219,194.5186,194.6251,3410.0
2024-08-14 11:55:00,201.16,201.19,201.1,201.11,836.0,194.7606,194.7896,194.7025,194.7122,836.0
2024-08-14 12:00:00,201.12,201.21,201.03,201.18,3201.0,194.7219,194.809,194.6347,194.78,3201.0
2024-08-14 12:05:00,201.18,201.42,201.06,201.39,6855.0,194.78,195.0123,194.6638,194.9833,6855.0
2024-08-14 12:10:00,201.42,201.62,201.41,201.6,2952.0,195.0123,195.206,195.0026,195.1866,2952.0
2024-08-14 12:15:00,201.52,201.64,201.51,201.61,3828.0,195.1091,195.2253,195.0995,195.1963,3828.0
2024-08-14 12:20:00,201.61,201.62,201.49,201.53,4376.0,195.1963,195.206,195.0801,195.1188,4376.0
2024-08-14 12:25:00,201.53,201.68,201.52,201.59,16213.0,195.1188,195.2641,195.1091,195.1769,16213.0
2024-08-14 12:30:00,201.6,201.83,201.6,201.83,2237.0,195.1866,195.4093,195.1866,195.4093,2237.0
2024-08-14 12:35:00,201.8,201.96,201.64,201.73,8944.0,195.3802,195.5352,195.2253,195.3125,8944.0
2024-08-14 12:40:00,201.81,201.84,201.72,201.83,2000.0,195.3899,195.419,195.3028,195.4093,2000.0
2024-08-14 12:45:00,201.87,201.9,201.7,201.74,2700.0,195.448,195.4771,195.2834,195.3222,2700.0
2024-08-14 12:50:00,201.79,201.88,201.7,201.88,1062.0,195.3706,195.4577,195.2834,195.4577,1062.0
2024-08-14 12:55:00,201.87,202.01,201.84,201.87,12299.0,195.448,195.5836,195.419,195.448,12299.0
2024-08-14 13:00:00,201.82,201.86,201.68,201.78,2987.0,195.3996,195.4383,195.2641,195.3609,2987.0
2024-08-14 13:05:00,201.76,201.93,201.76,201.84,4588.0,195.3415,195.5061,195.3415,195.419,4588.0
2024-08-14 13:10:00,201.82,201.82,201.65,201.78,1997.0,195.3996,195.3996,195.235,195.3609,1997.0
2024-08-14 13:15:00,201.78,201.85,201.64,201.83,1300.0,195.3609,195.4287,195.2253,195.4093,1300.0
2024-08-14 13:20:00,201.75,201.75,201.55,201.62,1874.0,195.3318,195.3318,195.1382,195.206,1874.0
2024-08-14 13:25:00,201.61,201.69,201.39,201.5,2339.0,195.1963,195.2737,194.9833,195.0898,2339.0
2024-08-14 13:30:00,201.5,201.68,201.42,201.55,5574.0,195.0898,195.2641,195.0123,195.1382,5574.0
2024-08-14 13:35:00,201.48,201.65,201.41,201.64,2131.0,195.0704,195.235,195.0026,195.2253,2131.0
2024-08-14 13:40:00,201.59,201.62,201.42,201.61,1500.0,195.1769,195.206,195.0123,195.1963,1500.0
2024-08-14 13:45:00,201.62,201.62,201.36,201.37,2101.0,195.206,195.206,194.9542,194.9639,2101.0
2024-08-14 13:50:00,201.39,201.42,201.32,201.37,1584.0,194.9833,195.0123,194.9155,194.9639,1584.0
2024-08-14 13:55:00,201.38,201.52,201.29,201.52,3075.0,194.9736,195.1091,194.8865,195.1091,3075.0
2024-08-14 14:00:00,201.48,201.54,201.4,201.4,1814.0,195.0704,195.1285,194.993,194.993,1814.0
2024-08-14 14:05:00,201.5,201.62,201.41,201.42,4337.0,195.0898,195.206,195.0026,195.0123,4337.0
2024-08-14 14:10:00,201.39,201.42,201.39,201.4,422.0,194.9833,195.0123,194.9833,194.993,422.0
2024-08-14 14:15:00,201.59,201.59,201.37,201.38,5018.0,195.1769,195.1769,194.9639,194.9736,5018.0
2024-08-14 14:20:00,201.37,201.41,201.29,201.32,3575.0,194.9639,195.0026,194.8865,194.9155,3575.0
2024-08-14 14:25:00,201.32,201.45,201.22,201.23,10443.0,194.9155,195.0414,194.8187,194.8284,10443.0
2024-08-14 14:30:00,201.3,201.48,201.29,201.44,1776.0,194.8961,195.0704,194.8865,195.0317,1776.0
2024-08-14 14:35:00,201.48,201.68,201.33,201.4,3279.0,195.0704,195.2641,194.9252,194.993,3279.0
2024-08-14 14:40:00,201.45,201.57,201.43,201.53,3645.0,195.0414,195.1576,195.022,195.1188,3645.0
2024-08-14 14:45:00,201.48,201.74,201.48,201.61,2702.0,195.0704,195.3222,195.0704,195.1963,2702.0
2024-08-14 14:50:00,201.65,201.66,201.44,201.58,4085.0,195.235,195.2447,195.0317,195.1672,4085.0
2024-08-14 14:55:00,201.65,201.85,201.64,201.67,3646.0,195.235,195.4287,195.2253,195.2544,3646.0
2024-08-14 15:00:00,201.67,201.77,201.63,201.74,2583.0,195.2544,195.3512,195.2156,195.3222,2583.0
2024-08-14 15:05:00,201.7,201.87,201.59,201.87,2852.0,195.2834,195.448,195.1769,195.448,2852.0
2024-08-14 15:10:00,201.78,201.86,201.64,201.64,5220.0,195.3609,195.4383,195.2253,195.2253,5220.0
2024-08-14 15:15:00,201.67,201.67,201.4,201.42,3128.0,195.2544,195.2544,194.993,195.0123,3128.0
2024-08-14 15:20:00,201.42,201.51,201.3,201.35,4850.0,195.0123,195.0995,194.8961,194.9446,4850.0
2024-08-14 15:25:00,201.33,201.46,201.18,201.29,4998.0,194.9252,195.0511,194.78,194.8865,4998.0
2024-08-14 15:30:00,201.2,201.51,201.2,201.4,7213.0,194.7993,195.0995,194.7993,194.993,7213.0
2024-08-14 15:35:00,201.51,201.55,201.26,201.35,9707.0,195.0995,195.1382,194.8574,194.9446,9707.0
2024-08-14 15:40:00,201.35,201.41,201.26,201.32,8507.0,194.9446,195.0026,194.8574,194.9155,8507.0
2024-08-14 15:45:00,201.41,201.41,201.08,201.1,6792.0,195.0026,195.0026,194.6831,194.7025,6792.0
2024-08-14 15:50:00,201.1,201.13,200.88,200.92,12030.0,194.7025,194.7316,194.4895,194.5282,12030.0
2024-08-14 15:55:00,200.99,201.0,200.55,200.58,51764.0,194.596,194.6057,194.17,194.1991,51764.0
2024-08-15 09:30:00,201.0,201.5,200.77,200.77,15390.0,194.6057,195.0898,194.383,194.383,15390.0
2024-08-15 09:35:00,200.88,201.24,200.61,200.61,4177.0,194.4895,194.8381,194.2281,194.2281,4177.0
2024-08-15 09:40:00,200.64,201.25,200.63,201.25,4406.0,194.2571,194.8477,194.2475,194.8477,4406.0
2024-08-15 09:45:00,201.23,201.39,200.88,201.01,6089.0,194.8284,194.9833,194.4895,194.6154,6089.0
2024-08-15 09:50:00,201.28,201.28,200.83,200.86,8152.0,194.8768,194.8768,194.4411,194.4701,8152.0
2024-08-15 09:55:00,200.83,200.96,200.17,200.17,4490.0,194.4411,194.567,193.8021,193.8021,4490.0
2024-08-15 10:00:00,200.4,200.62,200.0,200.37,6664.0,194.0248,194.2378,193.6375,193.9957,6664.0
2024-08-15 10:05:00,200.31,200.47,199.83,199.92,16277.0,193.9376,194.0926,193.4729,193.56,16277.0
2024-08-15 10:10:00,200.09,200.11,199.59,199.59,3203.0,193.7246,193.744,193.2405,193.2405,3203.0
2024-08-15 10:15:00,199.48,199.59,199.35,199.38,1742.0,193.134,193.2405,193.0082,193.0372,1742.0
2024-08-15 10:20:00,199.4,199.43,198.91,199.05,12748.0,193.0566,193.0856,192.5822,192.7177,12748.0
2024-08-15 10:25:00,199.13,199.43,198.92,199.1,10200.0,192.7952,193.0856,192.5919,192.7661,10200.0
2024-08-15 10:30:00,199.11,199.21,198.56,198.66,15899.0,192.7758,192.8726,192.2433,192.3401,15899.0
2024-08-15 10:35:00,198.66,198.91,198.55,198.55,15821.0,192.3401,192.5822,192.2336,192.2336,15821.0
2024-08-15 10:40:00,198.67,199.1,198.55,199.02,13714.0,192.3498,192.7661,192.2336,192.6887,13714.0
2024-08-15 10:45:00,199.09,199.11,198.76,198.79,4255.0,192.7565,192.7758,192.437,192.466,4255.0
2024-08-15 10:50:00,198.9,199.17,198.86,199.16,7284.0,192.5725,192.8339,192.5338,192.8242,7284.0
2024-08-15 10:55:00,199.11,199.11,198.83,198.87,8803.0,192.7758,192.7758,192.5047,192.5435,8803.0
2024-08-15 11:00:00,198.87,199.06,198.62,198.96,12081.0,192.5435,192.7274,192.3014,192.6306,12081.0
2024-08-15 11:05:00,198.93,199.4,198.93,199.4,5719.0,192.6015,193.0566,192.6015,193.0566,5719.0
2024-08-15 11:10:00,199.41,199.47,199.3,199.45,1142.0,193.0663,193.1244,192.9598,193.105,1142.0
2024-08-15 11:15:00,199.55,199.69,199.49,199.61,7192.0,193.2018,193.3374,193.1437,193.2599,7192.0
2024-08-15 11:20:00,199.69,199.69,199.4,199.42,3503.0,193.3374,193.3374,193.0566,193.076,3503.0
2024-08-15 11:25:00,199.49,199.49,199.22,199.23,2175.0,193.1437,193.1437,192.8823,192.892,2175.0
2024-08-15 11:30:00,199.2,199.25,199.12,199.15,3038.0,192.863,192.9114,192.7855,192.8145,3038.0
2024-08-15 11:35:00,199.11,199.11,198.79,198.79,4076.0,192.7758,192.7758,192.466,192.466,4076.0
2024-08-15 11:40:00,198.88,198.93,198.77,198.93,2161.0,192.5531,192.6015,192.4466,192.6015,2161.0
2024-08-15 11:45:00,198.76,198.81,198.62,198.62,5955.0,192.437,192.4854,192.3014,192.3014,5955.0
2024-08-15 11:50:00,198.59,198.64,198.4,198.64,7038.0,192.2724,192.3208,192.0884,192.3208,7038.0
2024-08-15 11:55:00,198.65,198.65,198.45,198.45,3886.0,192.3305,192.3305,192.1368,192.1368,3886.0
2024-08-15 12:00:00,198.51,198.85,198.45,198.85,2123.0,192.1949,192.5241,192.1368,192.5241,2123.0
2024-08-15 12:05:00,198.74,198.77,198.65,198.67,1590.0,192.4176,192.4466,192.3305,192.3498,1590.0
2024-08-15 12:10:00,198.8,198.85,198.73,198.81,938.0,192.4757,192.5241,192.4079,192.4854,938.0
2024-08-15 12:15:00,198.81,198.82,198.57,198.57,2186.0,192.4854,192.495,192.253,192.253,2186.0
2024-08-15 12:20:00,198.57,198.65,198.43,198.52,5066.0,192.253,192.3305,192.1174,192.2046,5066.0
2024-08-15 12:25:00,198.51,198.65,198.45,198.53,5501.0,192.1949,192.3305,192.1368,192.2143,5501.0
2024-08-15 12:30:00,198.54,198.72,198.4,198.6,6832.0,192.224,192.3982,192.0884,192.282,6832.0
2024-08-15 12:35:00,198.65,198.65,198.4,198.43,7975.0,192.3305,192.3305,192.0884,192.1174,7975.0
2024-08-15 12:40:00,198.37,198.4,198.01,198.2,7293.0,192.0594,192.0884,191.7108,191.8948,7293.0
2024-08-15 12:45:00,198.23,198.31,198.15,198.2,5712.0,191.9238,192.0013,191.8464,191.8948,5712.0
2024-08-15 12:50:00,198.2,198.2,198.05,198.05,1936.0,191.8948,191.8948,191.7495,191.7495,1936.0
2024-08-15 12:55:00,198.05,198.05,197.83,197.83,2664.0,191.7495,191.7495,191.5365,191.5365,2664.0
2024-08-15 13:00:00,197.82,197.83,197.65,197.65,8385.0,191.5269,191.5365,191.3623,191.3623,8385.0
2024-08-15 13:05:00,197.64,197.7,197.56,197.65,19507.0,191.3526,191.4107,191.2751,191.3623,19507.0
2024-08-15 13:10:00,197.65,197.8,197.6,197.73,6747.0,191.3623,191.5075,191.3139,191.4397,6747.0
2024-08-15 13:15:00,197.74,197.81,197.58,197.7,23760.0,191.4494,191.5172,191.2945,191.4107,23760.0
2024-08-15 13:20:00,197.75,197.75,197.54,197.61,2781.0,191.4591,191.4591,191.2558,191.3235,2781.0
2024-08-15 13:25:00,197.62,197.68,197.55,197.55,1971.0,191.3332,191.3913,191.2654,191.2654,1971.0
2024-08-15 13:30:00,197.54,197.61,197.4,197.47,5609.0,191.2558,191.3235,191.1202,191.188,5609.0
2024-08-15 13:35:00,197.48,197.56,197.31,197.32,3819.0,191.1977,191.2751,191.0331,191.0428,3819.0
2024-08-15 13:40:00,197.35,197.47,197.24,197.47,2940.0,191.0718,191.188,190.9653,191.188,2940.0
2024-08-15 13:45:00,197.49,197.53,197.38,197.53,1105.0,191.2074,191.2461,191.1009,191.2461,1105.0
2024-08-15 13:50:00,197.54,197.55,197.04,197.14,12190.0,191.2558,191.2654,190.7717,190.8685,12190.0
2024-08-15 13:55:00,197.14,197.39,197.14,197.22,6649.0,190.8685,191.1105,190.8685,190.9459,6649.0
2024-08-15 14:00:00,197.24,197.48,197.18,197.38,5780.0,190.9653,191.1977,190.9072,191.1009,5780.0
2024-08-15 14:05:00,197.39,197.62,197.39,197.54,2492.0,191.1105,191.3332,191.1105,191.2558,2492.0
2024-08-15 14:10:00,197.51,197.74,197.47,197.74,2230.0,191.2267,191.4494,191.188,191.4494,2230.0
2024-08-15 14:15:00,197.53,197.68,197.39,197.39,3285.0,191.2461,191.3913,191.1105,191.1105,3285.0
2024-08-15 14:20:00,197.41,197.42,197.32,197.38,2614.0,191.1299,191.1396,191.0428,191.1009,2614.0
2024-08-15 14:25:00,197.39,197.48,197.35,197.48,2723.0,191.1105,191.1977,191.0718,191.1977,2723.0
2024-08-15 14:30:00,197.44,197.44,197.19,197.19,11450.0,191.1589,191.1589,190.9169,190.9169,11450.0
2024-08-15 14:35:00,197.22,197.23,197.06,197.23,9183.0,190.9459,190.9556,190.791,190.9556,9183.0
2024-08-15 14:40:00,197.29,197.41,197.28,197.39,3493.0,191.0137,191.1299,191.004,191.1105,3493.0
2024-08-15 14:45:00,197.45,197.5,197.15,197.28,6847.0,191.1686,191.217,190.8782,191.004,6847.0
2024-08-15 14:50:00,197.3,197.52,197.26,197.49,8087.0,191.0234,191.2364,190.9847,191.2074,8087.0
2024-08-15 14:55:00,197.49,197.58,197.4,197.47,5504.0,191.2074,191.2945,191.1202,191.188,5504.0
2024-08-15 15:00:00,197.38,197.41,197.31,197.39,2478.0,191.1009,191.1299,191.0331,191.1105,2478.0
2024-08-15 15:05:00,197.39,197.44,197.27,197.27,4622.0,191.1105,191.1589,190.9944,190.9944,4622.0
2024-08-15 15:10:00,197.35,197.35,197.22,197.22,3694.0,191.0718,191.0718,190.9459,190.9459,3694.0
2024-08-15 15:15:00,197.21,197.42,197.19,197.38,4375.0,190.9363,191.1396,190.9169,191.1009,4375.0
2024-08-15 15:20:00,197.38,197.4,197.2,197.21,16453.0,191.1009,191.1202,190.9266,190.9363,16453.0
2024-08-15 15:25:00,197.18,197.25,197.15,197.23,7259.0,190.9072,190.975,190.8782,190.9556,7259.0
2024-08-15 15:30:00,197.27,197.36,197.04,197.18,6669.0,190.9944,191.0815,190.7717,190.9072,6669.0
2024-08-15 15:35:00,197.23,197.29,197.05,197.09,10221.0,190.9556,191.0137,190.7814,190.8201,10221.0
2024-08-15 15:40:00,197.13,197.18,196.85,196.9,9149.0,190.8588,190.9072,190.5877,190.6361,9149.0
2024-08-15 15:45:00,196.86,196.91,196.75,196.77,10221.0,190.5974,190.6458,190.4909,190.5103,10221.0
2024-08-15 15:50:00,196.79,196.83,196.31,196.52,25715.0,190.5296,190.5683,190.0649,190.2682,25715.0
2024-08-15 15:55:00,196.56,196.74,196.46,196.66,62610.0,190.3069,190.4812,190.2101,190.4038,62610.0
2024-08-16 09:30:00,194.63,195.44,194.24,194.8,41687.0,189.7726,190.5624,189.3923,189.9383,41687.0
2024-08-16 09:35:00,194.6,194.89,194.0,194.48,6244.0,189.7433,190.0261,189.1583,189.6263,6244.0
2024-08-16 09:40:00,194.26,194.41,193.61,193.74,17019.0,189.4118,189.5581,188.778,188.9048,17019.0
2024-08-16 09:45:00,193.71,194.02,193.26,193.69,13010.0,188.8755,189.1778,188.4368,188.856,13010.0
2024-08-16 09:50:00,193.69,193.97,193.35,193.83,8290.0,188.856,189.129,188.5245,188.9925,8290.0
2024-08-16 09:55:00,193.9,194.25,193.84,194.1,12916.0,189.0608,189.4021,189.0023,189.2558,12916.0
2024-08-16 10:00:00,193.99,194.19,193.7,193.91,7418.0,189.1485,189.3436,188.8658,189.0705,7418.0
2024-08-16 10:05:00,193.91,194.04,193.81,193.93,3435.0,189.0705,189.1973,188.973,189.09,3435.0
2024-08-16 10:10:00,193.93,193.97,193.72,193.87,7481.0,189.09,189.129,188.8853,189.0315,7481.0
2024-08-16 10:15:00,193.76,193.86,193.61,193.72,7562.0,188.9243,189.0218,188.778,188.8853,7562.0
2024-08-16 10:20:00,193.72,193.81,193.64,193.81,1700.0,188.8853,188.973,188.8073,188.973,1700.0
2024-08-16 10:25:00,193.8,194.01,193.77,193.9,8957.0,188.9633,189.168,188.934,189.0608,8957.0
2024-08-16 10:30:00,193.93,194.13,193.89,194.05,4793.0,189.09,189.285,189.051,189.207,4793.0
2024-08-16 10:35:00,194.12,194.12,193.75,194.0,7127.0,189.2753,189.2753,188.9145,189.1583,7127.0
2024-08-16 10:40:00,193.93,194.21,193.93,194.01,5442.0,189.09,189.3631,189.09,189.168,5442.0
2024-08-16 10:45:00,193.92,194.09,193.83,194.09,7538.0,189.0803,189.246,188.9925,189.246,7538.0
2024-08-16 10:50:00,194.08,194.29,193.98,194.15,8277.0,189.2363,189.4411,189.1388,189.3045,8277.0
2024-08-16 10:55:00,194.23,194.29,193.78,193.88,4444.0,189.3826,189.4411,188.9438,189.0413,4444.0
2024-08-16 11:00:00,193.88,194.0,193.8,193.84,12905.0,189.0413,189.1583,188.9633,189.0023,12905.0
2024-08-16 11:05:00,193.76,194.17,193.75,194.16,5345.0,188.9243,189.324,188.9145,189.3143,5345.0
2024-08-16 11:10:00,194.01,194.21,194.01,194.21,2003.0,189.168,189.3631,189.168,189.3631,2003.0
2024-08-16 11:15:00,194.22,194.41,194.16,194.36,4176.0,189.3728,189.5581,189.3143,189.5093,4176.0
2024-08-16 11:20:00,194.32,194.43,194.24,194.34,3440.0,189.4703,189.5776,189.3923,189.4898,3440.0
2024-08-16 11:25:00,194.45,194.48,194.28,194.28,3120.0,189.5971,189.6263,189.4313,189.4313,3120.0
2024-08-16 11:30:00,194.22,194.29,193.89,193.94,6180.0,189.3728,189.4411,189.051,189.0998,6180.0
2024-08-16 11:35:00,193.92,193.92,193.42,193.44,4025.0,189.0803,189.0803,188.5928,188.6123,4025.0
2024-08-16 11:40:00,193.36,193.51,193.26,193.46,11074.0,188.5343,188.6805,188.4368,188.6318,11074.0
2024-08-16 11:45:00,193.46,193.53,193.44,193.48,6945.0,188.6318,188.7,188.6123,188.6513,6945.0
2024-08-16 11:50:00,193.45,193.76,193.45,193.75,5872.0,188.622,188.9243,188.622,188.9145,5872.0
2024-08-16 11:55:00,193.78,194.09,193.77,193.99,10071.0,188.9438,189.246,188.934,189.1485,10071.0
2024-08-16 12:00:00,194.02,194.02,193.89,193.98,2825.0,189.1778,189.1778,189.051,189.1388,2825.0
2024-08-16 12:05:00,193.96,193.96,193.52,193.57,2594.0,189.1193,189.1193,188.6903,188.739,2594.0
2024-08-16 12:10:00,193.55,193.62,193.51,193.59,4854.0,188.7195,188.7878,188.6805,188.7585,4854.0
2024-08-16 12:15:00,193.62,193.65,193.53,193.57,3511.0,188.7878,188.817,188.7,188.739,3511.0
2024-08-16 12:20:00,193.57,193.57,193.34,193.34,4823.0,188.739,188.739,188.5148,188.5148,4823.0
2024-08-16 12:25:00,193.36,193.44,193.27,193.42,4943.0,188.5343,188.6123,188.4465,188.5928,4943.0
2024-08-16 12:30:00,193.4,193.67,193.37,193.67,4976.0,188.5733,188.8365,188.544,188.8365,4976.0
2024-08-16 12:35:00,193.67,193.73,193.67,193.71,2236.0,188.8365,188.895,188.8365,188.8755,2236.0
2024-08-16 12:40:00,193.71,193.73,193.5,193.58,1888.0,188.8755,188.895,188.6708,188.7488,1888.0
2024-08-16 12:45:00,193.65,193.74,193.59,193.69,4805.0,188.817,188.9048,188.7585,188.856,4805.0
2024-08-16 12:50:00,193.68,193.85,193.66,193.85,4014.0,188.8463,189.012,188.8268,189.012,4014.0
2024-08-16 12:55:00,193.84,193.86,193.71,193.77,3371.0,189.0023,189.0218,188.8755,188.934,3371.0
2024-08-16 13:00:00,193.78,193.78,193.65,193.69,1726.0,188.9438,188.9438,188.817,188.856,1726.0
2024-08-16 13:05:00,193.65,193.76,193.54,193.62,4154.0,188.817,188.9243,188.7098,188.7878,4154.0
2024-08-16 13:10:00,193.53,193.77,193.53,193.72,3636.0,188.7,188.934,188.7,188.8853,3636.0
2024-08-16 13:15:00,193.73,194.0,193.68,193.85,3019.0,188.895,189.1583,188.8463,189.012,3019.0
2024-08-16 13:20:00,194.0,194.08,193.92,193.92,2614.0,189.1583,189.2363,189.0803,189.0803,2614.0
2024-08-16 13:25:00,193.96,194.05,193.91,194.05,2755.0,189.1193,189.207,189.0705,189.207,2755.0
2024-08-16 13:30:00,194.0,194.13,194.0,194.13,4335.0,189.1583,189.285,189.1583,189.285,4335.0
2024-08-16 13:35:00,194.08,194.26,194.08,194.15,5161.0,189.2363,189.4118,189.2363,189.3045,5161.0
2024-08-16 13:40:00,194.14,194.18,193.9,193.97,6184.0,189.2948,189.3338,189.0608,189.129,6184.0
2024-08-16 13:45:00,194.02,194.22,193.93,194.19,8655.0,189.1778,189.3728,189.09,189.3436,8655.0
2024-08-16 13:50:00,194.19,194.19,194.02,194.12,5750.0,189.3436,189.3436,189.1778,189.2753,5750.0
2024-08-16 13:55:00,194.12,194.29,194.11,194.24,4284.0,189.2753,189.4411,189.2655,189.3923,4284.0
2024-08-16 14:00:00,194.24,194.29,194.17,194.23,4308.0,189.3923,189.4411,189.324,189.3826,4308.0
2024-08-16 14:05:00,194.26,194.29,194.09,194.24,16656.0,189.4118,189.4411,189.246,189.3923,16656.0
2024-08-16 14:10:00,194.24,194.24,194.0,194.13,12751.0,189.3923,189.3923,189.1583,189.285,12751.0
2024-08-16 14:15:00,194.15,194.3,194.13,194.21,5269.0,189.3045,189.4508,189.285,189.3631,5269.0
2024-08-16 14:20:00,194.22,194.22,194.1,194.12,7538.0,189.3728,189.3728,189.2558,189.2753,7538.0
2024-08-16 14:25:00,194.12,194.27,194.11,194.16,10151.0,189.2753,189.4216,189.2655,189.3143,10151.0
2024-08-16 14:30:00,194.13,194.23,194.08,194.15,6991.0,189.285,189.3826,189.2363,189.3045,6991.0
2024-08-16 14:35:00,194.17,194.18,193.96,193.96,13038.0,189.324,189.3338,189.1193,189.1193,13038.0
2024-08-16 14:40:00,193.98,194.1,193.97,194.06,19618.0,189.1388,189.2558,189.129,189.2168,19618.0
2024-08-16 14:45:00,194.03,194.1,194.01,194.09,5246.0,189.1875,189.2558,189.168,189.246,5246.0
2024-08-16 14:50:00,194.09,194.13,193.97,194.09,7667.0,189.246,189.285,189.129,189.246,7667.0
2024-08-16 14:55:00,194.1,194.14,194.05,194.14,5676.0,189.2558,189.2948,189.207,189.2948,5676.0
2024-08-16 15:00:00,194.11,194.25,194.0,194.1,9961.0,189.2655,189.4021,189.1583,189.2558,9961.0
2024-08-16 15:05:00,194.13,194.21,194.02,194.06,9729.0,189.285,189.3631,189.1778,189.2168,9729.0
2024-08-16 15:10:00,194.06,194.11,193.99,194.08,9497.0,189.2168,189.2655,189.1485,189.2363,9497.0
2024-08-16 15:15:00,194.06,194.06,193.93,193.95,4596.0,189.2168,189.2168,189.09,189.1095,4596.0
2024-08-16 15:20:00,193.91,193.91,193.72,193.74,11898.0,189.0705,189.0705,188.8853,188.9048,11898.0
2024-08-16 15:25:00,193.71,193.73,193.62,193.69,7691.0,188.8755,188.895,188.7878,188.856,7691.0
2024-08-16 15:30:00,193.68,193.69,193.57,193.69,20227.0,188.8463,188.856,188.739,188.856,20227.0
2024-08-16 15:35:00,193.69,193.81,193.59,193.67,22292.0,188.856,188.973,188.7585,188.8365,22292.0
2024-08-16 15:40:00,193.68,193.85,193.58,193.76,22116.0,188.8463,189.012,188.7488,188.9243,22116.0
2024-08-16 15:45:00,193.79,193.8,193.56,193.67,22621.0,188.9535,188.9633,188.7293,188.8365,22621.0
2024-08-16 15:50:00,193.68,193.71,193.35,193.51,42571.0,188.8463,188.8755,188.5245,188.6805,42571.0
2024-08-16 15:55:00,193.5,193.57,193.16,193.47,144994.0,188.6708,188.739,188.3393,188.6415,144994.0
2024-08-19 09:30:00,193.87,194.82,193.75,194.6,19629.0,189.0315,189.9578,188.9145,189.7433,19629.0
2024-08-19 09:35:00,194.42,194.7,194.14,194.44,7443.0,189.5678,189.8408,189.2948,189.5873,7443.0
2024-08-19 09:40:00,194.27,194.66,194.26,194.66,2751.0,189.4216,189.8018,189.4118,189.8018,2751.0
2024-08-19 09:45:00,194.4,194.58,194.03,194.15,3580.0,189.5483,189.7238,189.1875,189.3045,3580.0
2024-08-19 09:50:00,193.89,194.75,193.89,194.67,18103.0,189.051,189.8896,189.051,189.8116,18103.0
2024-08-19 09:55:00,194.79,194.8,194.43,194.77,4508.0,189.9286,189.9383,189.5776,189.9091,4508.0
2024-08-19 10:00:00,194.7,195.19,194.52,195.12,15321.0,189.8408,190.3186,189.6653,190.2503,15321.0
2024-08-19 10:05:00,195.02,195.24,194.89,194.99,9077.0,190.1528,190.3673,190.0261,190.1236,9077.0
2024-08-19 10:10:00,194.95,195.1,194.95,194.97,1473.0,190.0846,190.2308,190.0846,190.1041,1473.0
2024-08-19 10:15:00,195.14,195.47,195.06,195.46,3643.0,190.2698,190.5916,190.1918,190.5819,3643.0
2024-08-19 10:20:00,195.29,195.47,195.29,195.47,1836.0,190.4161,190.5916,190.4161,190.5916,1836.0
2024-08-19 10:25:00,195.24,195.47,195.23,195.23,5215.0,190.3673,190.5916,190.3576,190.3576,5215.0
2024-08-19 10:30:00,195.17,195.66,195.16,195.57,5993.0,190.2991,190.7769,190.2893,190.6891,5993.0
2024-08-19 10:35:00,195.57,195.93,195.56,195.69,6567.0,190.6891,191.0401,190.6794,190.8061,6567.0
2024-08-19 10:40:00,195.8,196.15,195.71,196.08,24707.0,190.9134,191.2546,190.8256,191.1864,24707.0
2024-08-19 10:45:00,196.08,196.08,195.75,195.81,9351.0,191.1864,191.1864,190.8646,190.9231,9351.0
2024-08-19 10:50:00,195.85,195.99,195.85,195.99,6975.0,190.9621,191.0986,190.9621,191.0986,6975.0
2024-08-19 10:55:00,195.96,196.14,195.95,195.96,4488.0,191.0694,191.2449,191.0596,191.0694,4488.0
2024-08-19 11:00:00,195.89,196.06,195.88,195.97,4426.0,191.0011,191.1669,190.9914,191.0791,4426.0
2024-08-19 11:05:00,195.96,195.96,195.67,195.68,12672.0,191.0694,191.0694,190.7866,190.7964,12672.0
2024-08-19 11:10:00,195.77,195.88,195.72,195.79,1954.0,190.8841,190.9914,190.8354,190.9036,1954.0
2024-08-19 11:15:00,195.81,195.85,195.72,195.83,1765.0,190.9231,190.9621,190.8354,190.9426,1765.0
2024-08-19 11:20:00,195.77,195.8,195.7,195.8,5903.0,190.8841,190.9134,190.8159,190.9134,5903.0
2024-08-19 11:25:00,195.77,195.81,195.64,195.72,5354.0,190.8841,190.9231,190.7574,190.8354,5354.0
2024-08-19 11:30:00,195.64,195.78,195.64,195.69,1075.0,190.7574,190.8939,190.7574,190.8061,1075.0
2024-08-19 11:35:00,195.68,195.68,195.54,195.56,4174.0,190.7964,190.7964,190.6599,190.6794,4174.0
2024-08-19 11:40:00,195.62,195.62,195.45,195.55,1620.0,190.7379,190.7379,190.5721,190.6696,1620.0
2024-08-19 11:45:00,195.48,195.89,195.47,195.89,11646.0,190.6014,191.0011,190.5916,191.0011,11646.0
2024-08-19 11:50:00,195.89,195.97,195.81,195.81,6285.0,191.0011,191.0791,190.9231,190.9231,6285.0
2024-08-19 11:55:00,195.86,195.86,195.76,195.77,1210.0,190.9719,190.9719,190.8744,190.8841,1210.0
2024-08-19 12:00:00,195.8,195.85,195.69,195.73,3339.0,190.9134,190.9621,190.8061,190.8451,3339.0
2024-08-19 12:05:00,195.69,195.84,195.59,195.84,1148.0,190.8061,190.9524,190.7086,190.9524,1148.0
2024-08-19 12:10:00,195.81,196.02,195.81,195.91,3201.0,190.9231,191.1279,190.9231,191.0206,3201.0
2024-08-19 12:15:00,195.92,196.07,195.87,196.03,2043.0,191.0304,191.1766,190.9816,191.1376,2043.0
2024-08-19 12:20:00,196.09,196.11,196.03,196.06,1737.0,191.1961,191.2156,191.1376,191.1669,1737.0
2024-08-19 12:25:00,196.09,196.15,195.95,195.99,2566.0,191.1961,191.2546,191.0596,191.0986,2566.0
2024-08-19 12:30:00,195.99,196.08,195.97,196.05,1916.0,191.0986,191.1864,191.0791,191.1571,1916.0
2024-08-19 12:35:00,196.06,196.3,196.03,196.22,4323.0,191.1669,191.4009,191.1376,191.3229,4323.0
2024-08-19 12:40:00,196.24,196.34,196.23,196.24,1635.0,191.3424,191.4399,191.3326,191.3424,1635.0
2024-08-19 12:45:00,196.34,196.38,196.33,196.35,915.0,191.4399,191.4789,191.4301,191.4496,915.0
2024-08-19 12:50:00,196.42,196.45,196.34,196.37,1676.0,191.5179,191.5471,191.4399,191.4691,1676.0
2024-08-19 12:55:00,196.43,196.61,196.43,196.56,4159.0,191.5276,191.7032,191.5276,191.6544,4159.0
2024-08-19 13:00:00,196.56,196.57,196.47,196.5,2445.0,191.6544,191.6642,191.5666,191.5959,2445.0
2024-08-19 13:05:00,196.55,196.57,196.47,196.56,1400.0,191.6447,191.6642,191.5666,191.6544,1400.0
2024-08-19 13:10:00,196.56,196.65,196.53,196.59,5468.0,191.6544,191.7422,191.6252,191.6837,5468.0
2024-08-19 13:15:00,196.6,196.66,196.55,196.61,6055.0,191.6934,191.7519,191.6447,191.7032,6055.0
2024-08-19 13:20:00,196.55,196.57,196.3,196.47,8405.0,191.6447,191.6642,191.4009,191.5666,8405.0
2024-08-19 13:25:00,196.38,196.42,196.27,196.27,1804.0,191.4789,191.5179,191.3716,191.3716,1804.0
2024-08-19 13:30:00,196.37,196.37,196.19,196.27,3011.0,191.4691,191.4691,191.2936,191.3716,3011.0
2024-08-19 13:35:00,196.27,196.4,196.23,196.4,6124.0,191.3716,191.4984,191.3326,191.4984,6124.0
2024-08-19 13:40:00,196.36,196.46,196.32,196.42,4505.0,191.4594,191.5569,191.4204,191.5179,4505.0
2024-08-19 13:45:00,196.45,196.57,196.37,196.53,5221.0,191.5471,191.6642,191.4691,191.6252,5221.0
2024-08-19 13:50:00,196.53,196.53,196.38,196.44,3452.0,191.6252,191.6252,191.4789,191.5374,3452.0
2024-08-19 13:55:00,196.44,196.56,196.44,196.5,3753.0,191.5374,191.6544,191.5374,191.5959,3753.0
2024-08-19 14:00:00,196.5,196.5,196.35,196.46,5492.0,191.5959,191.5959,191.4496,191.5569,5492.0
2024-08-19 14:05:00,196.46,196.48,196.21,196.25,5408.0,191.5569,191.5764,191.3131,191.3521,5408.0
2024-08-19 14:10:00,196.26,196.41,196.11,196.24,7466.0,191.3619,191.5081,191.2156,191.3424,7466.0
2024-08-19 14:15:00,196.16,196.37,196.16,196.28,1975.0,191.2644,191.4691,191.2644,191.3814,1975.0
2024-08-19 14:20:00,196.28,196.33,196.18,196.25,4906.0,191.3814,191.4301,191.2839,191.3521,4906.0
2024-08-19 14:25:00,196.2,196.31,196.13,196.25,12941.0,191.3034,191.4106,191.2351,191.3521,12941.0
2024-08-19 14:30:00,196.29,196.38,196.26,196.32,2523.0,191.3911,191.4789,191.3619,191.4204,2523.0
2024-08-19 14:35:00,196.25,196.33,196.25,196.33,2400.0,191.3521,191.4301,191.3521,191.4301,2400.0
2024-08-19 14:40:00,196.33,196.59,196.27,196.59,9279.0,191.4301,191.6837,191.3716,191.6837,9279.0
2024-08-19 14:45:00,196.54,196.72,196.46,196.72,7227.0,191.6349,191.8104,191.5569,191.8104,7227.0
2024-08-19 14:50:00,196.72,196.75,196.57,196.68,7984.0,191.8104,191.8397,191.6642,191.7714,7984.0
2024-08-19 14:55:00,196.72,197.02,196.72,196.86,11194.0,191.8104,192.1029,191.8104,191.9469,11194.0
2024-08-19 15:00:00,196.87,196.88,196.75,196.8,3003.0,191.9567,191.9664,191.8397,191.8884,3003.0
2024-08-19 15:05:00,196.81,196.92,196.81,196.91,3800.0,191.8982,192.0054,191.8982,191.9957,3800.0
2024-08-19 15:10:00,196.95,197.06,196.94,197.03,7423.0,192.0347,192.1419,192.0249,192.1127,7423.0
2024-08-19 15:15:00,197.02,197.25,196.98,197.2,7397.0,192.1029,192.3272,192.0639,192.2784,7397.0
2024-08-19 15:20:00,197.2,197.2,197.08,197.13,8711.0,192.2784,192.2784,192.1614,192.2102,8711.0
2024-08-19 15:25:00,197.1,197.39,197.07,197.26,11889.0,192.1809,192.4637,192.1517,192.3369,11889.0
2024-08-19 15:30:00,197.26,197.26,197.11,197.13,11238.0,192.3369,192.3369,192.1907,192.2102,11238.0
2024-08-19 15:35:00,197.13,197.16,196.99,197.02,21247.0,192.2102,192.2394,192.0737,192.1029,21247.0
2024-08-19 15:40:00,197.09,197.1,196.84,196.87,11169.0,192.1712,192.1809,191.9274,191.9567,11169.0
2024-08-19 15:45:00,196.83,197.03,196.75,196.97,21855.0,191.9177,192.1127,191.8397,192.0542,21855.0
2024-08-19 15:50:00,196.97,197.11,196.79,196.91,33000.0,192.0542,192.1907,191.8787,191.9957,33000.0
2024-08-19 15:55:00,196.86,197.17,196.85,197.15,120460.0,191.9469,192.2492,191.9372,192.2297,120460.0
2024-08-20 09:30:00,196.69,196.69,195.48,195.76,31073.0,191.7812,191.7812,190.6014,190.8744,31073.0
2024-08-20 09:35:00,195.54,195.95,195.23,195.82,9621.0,190.6599,191.0596,190.3576,190.9329,9621.0
2024-08-20 09:40:00,195.98,196.05,195.69,195.84,28824.0,191.0889,191.1571,190.8061,190.9524,28824.0
2024-08-20 09:45:00,195.8,196.13,195.7,196.13,15431.0,190.9134,191.2351,190.8159,191.2351,15431.0
2024-08-20 09:50:00,196.09,196.29,195.78,195.93,27329.0,191.1961,191.3911,190.8939,191.0401,27329.0
2024-08-20 09:55:00,195.99,196.02,195.54,195.86,27880.0,191.0986,191.1279,190.6599,190.9719,27880.0
2024-08-20 10:00:00,195.88,196.34,195.86,196.03,23878.0,190.9914,191.4399,190.9719,191.1376,23878.0
2024-08-20 10:05:00,196.19,196.33,195.76,196.03,5929.0,191.2936,191.4301,190.8744,191.1376,5929.0
2024-08-20 10:10:00,196.12,196.42,196.01,196.34,10537.0,191.2254,191.5179,191.1181,191.4399,10537.0
2024-08-20 10:15:00,196.31,196.73,196.27,196.66,5962.0,191.4106,191.8202,191.3716,191.7519,5962.0
2024-08-20 10:20:00,196.66,196.66,196.54,196.58,8837.0,191.7519,191.7519,191.6349,191.6739,8837.0
2024-08-20 10:25:00,196.75,196.96,196.74,196.78,7310.0,191.8397,192.0444,191.8299,191.8689,7310.0
2024-08-20 10:30:00,196.71,196.98,196.57,196.77,3992.0,191.8007,192.0639,191.6642,191.8592,3992.0
2024-08-20 10:35:00,196.78,197.27,196.71,197.25,2983.0,191.8689,192.3467,191.8007,192.3272,2983.0
2024-08-20 10:40:00,197.31,197.42,197.08,197.2,7564.0,192.3857,192.4929,192.1614,192.2784,7564.0
2024-08-20 10:45:00,197.37,197.37,196.99,197.1,10249.0,192.4442,192.4442,192.0737,192.1809,10249.0
2024-08-20 10:50:00,197.07,197.26,196.78,197.11,17245.0,192.1517,192.3369,191.8689,192.1907,17245.0
2024-08-20 10:55:00,197.15,197.87,197.04,197.87,13231.0,192.2297,192.9317,192.1224,192.9317,13231.0
2024-08-20 11:00:00,197.96,197.96,197.17,197.55,26884.0,193.0195,193.0195,192.2492,192.6197,26884.0
2024-08-20 11:05:00,197.5,197.59,197.37,197.48,11303.0,192.5709,192.6587,192.4442,192.5514,11303.0
2024-08-20 11:10:00,197.45,197.61,197.37,197.48,13236.0,192.5222,192.6782,192.4442,192.5514,13236.0
2024-08-20 11:15:00,197.49,197.63,197.4,197.47,11920.0,192.5612,192.6977,192.4734,192.5417,11920.0
2024-08-20 11:20:00,197.42,197.42,197.11,197.15,3939.0,192.4929,192.4929,192.1907,192.2297,3939.0
2024-08-20 11:25:00,197.09,197.15,196.95,197.0,11461.0,192.1712,192.2297,192.0347,192.0834,11461.0
2024-08-20 11:30:00,197.0,197.11,196.84,196.84,7621.0,192.0834,192.1907,191.9274,191.9274,7621.0
2024-08-20 11:35:00,196.9,196.93,196.63,196.66,5680.0,191.9859,192.0152,191.7227,191.7519,5680.0
2024-08-20 11:40:00,196.8,197.08,196.65,196.91,12085.0,191.8884,192.1614,191.7422,191.9957,12085.0
2024-08-20 11:45:00,196.87,197.04,196.83,196.96,3555.0,191.9567,192.1224,191.9177,192.0444,3555.0
2024-08-20 11:50:00,196.96,196.96,196.84,196.95,1917.0,192.0444,192.0444,191.9274,192.0347,1917.0
2024-08-20 11:55:00,196.9,197.21,196.9,197.17,5015.0,191.9859,192.2882,191.9859,192.2492,5015.0
2024-08-20 12:00:00,197.09,197.14,196.83,196.95,6528.0,192.1712,192.2199,191.9177,192.0347,6528.0
2024-08-20 12:05:00,196.91,197.02,196.76,196.95,22936.0,191.9957,192.1029,191.8494,192.0347,22936.0
2024-08-20 12:10:00,197.06,197.06,196.98,197.02,836.0,192.1419,192.1419,192.0639,192.1029,836.0
2024-08-20 12:15:00,197.03,197.05,196.88,197.04,3419.0,192.1127,192.1322,191.9664,192.1224,3419.0
2024-08-20 12:20:00,197.05,197.3,197.05,197.16,2539.0,192.1322,192.3759,192.1322,192.2394,2539.0
2024-08-20 12:25:00,197.17,197.41,197.17,197.41,700.0,192.2492,192.4832,192.2492,192.4832,700.0
2024-08-20 12:30:00,197.29,197.35,197.26,197.35,2505.0,192.3662,192.4247,192.3369,192.4247,2505.0
2024-08-20 12:35:00,197.31,197.65,197.3,197.65,15080.0,192.3857,192.7172,192.3759,192.7172,15080.0
2024-08-20 12:40:00,197.63,197.64,197.54,197.57,2800.0,192.6977,192.7074,192.6099,192.6392,2800.0
2024-08-20 12:45:00,197.59,197.64,197.53,197.64,1050.0,192.6587,192.7074,192.6002,192.7074,1050.0
2024-08-20 12:50:00,197.63,197.68,197.53,197.58,2600.0,192.6977,192.7464,192.6002,192.6489,2600.0
2024-08-20 12:55:00,197.57,197.63,197.57,197.62,997.0,192.6392,192.6977,192.6392,192.6879,997.0
2024-08-20 13:00:00,197.62,197.65,197.41,197.56,3704.0,192.6879,192.7172,192.4832,192.6294,3704.0
2024-08-20 13:05:00,197.61,197.68,197.58,197.68,2105.0,192.6782,192.7464,192.6489,192.7464,2105.0
2024-08-20 13:10:00,197.63,197.71,197.58,197.71,1268.0,192.6977,192.7757,192.6489,192.7757,1268.0
2024-08-20 13:15:00,197.76,198.12,197.7,198.12,11142.0,192.8245,193.1755,192.766,193.1755,11142.0
2024-08-20 13:20:00,198.09,198.22,198.06,198.13,4831.0,193.1462,193.273,193.117,193.1852,4831.0
2024-08-20 13:25:00,198.16,198.18,198.11,198.17,2510.0,193.2145,193.234,193.1657,193.2242,2510.0
2024-08-20 13:30:00,198.12,198.24,197.98,198.03,4631.0,193.1755,193.2925,193.039,193.0877,4631.0
2024-08-20 13:35:00,198.08,198.24,198.06,198.24,1417.0,193.1365,193.2925,193.117,193.2925,1417.0
2024-08-20 13:40:00,198.21,198.21,198.08,198.16,2104.0,193.2632,193.2632,193.1365,193.2145,2104.0
2024-08-20 13:45:00,198.07,198.14,197.94,197.98,4010.0,193.1267,193.195,193.0,193.039,4010.0
2024-08-20 13:50:00,197.99,198.0,197.91,198.0,1966.0,193.0487,193.0585,192.9707,193.0585,1966.0
2024-08-20 13:55:00,198.04,198.09,198.01,198.09,2654.0,193.0975,193.1462,193.0682,193.1462,2654.0
2024-08-20 14:00:00,198.09,198.17,198.09,198.17,1468.0,193.1462,193.2242,193.1462,193.2242,1468.0
2024-08-20 14:05:00,198.13,198.17,197.86,198.02,3833.0,193.1852,193.2242,192.922,193.078,3833.0
2024-08-20 14:10:00,198.06,198.1,197.92,198.03,3524.0,193.117,193.156,192.9805,193.0877,3524.0
2024-08-20 14:15:00,198.0,198.03,197.87,197.92,2367.0,193.0585,193.0877,192.9317,192.9805,2367.0
2024-08-20 14:20:00,197.99,198.01,197.82,197.91,4985.0,193.0487,193.0682,192.883,192.9707,4985.0
2024-08-20 14:25:00,197.92,197.98,197.79,197.87,2623.0,192.9805,193.039,192.8537,192.9317,2623.0
2024-08-20 14:30:00,197.94,197.94,197.73,197.77,3284.0,193.0,193.0,192.7952,192.8342,3284.0
2024-08-20 14:35:00,197.74,197.79,197.71,197.74,2751.0,192.805,192.8537,192.7757,192.805,2751.0
2024-08-20 14:40:00,197.78,197.79,197.63,197.65,7951.0,192.844,192.8537,192.6977,192.7172,7951.0
2024-08-20 14:45:00,197.65,197.7,197.56,197.7,4544.0,192.7172,192.766,192.6294,192.766,4544.0
2024-08-20 14:50:00,197.73,197.79,197.56,197.62,5560.0,192.7952,192.8537,192.6294,192.6879,5560.0
2024-08-20 14:55:00,197.56,197.62,197.47,197.57,2741.0,192.6294,192.6879,192.5417,192.6392,2741.0
2024-08-20 15:00:00,197.55,197.66,197.48,197.66,5698.0,192.6197,192.7269,192.5514,192.7269,5698.0
2024-08-20 15:05:00,197.66,197.76,197.63,197.73,4519.0,192.7269,192.8245,192.6977,192.7952,4519.0
2024-08-20 15:10:00,197.73,197.73,197.55,197.58,8888.0,192.7952,192.7952,192.6197,192.6489,8888.0
2024-08-20 15:15:00,197.58,197.76,197.53,197.76,9980.0,192.6489,192.8245,192.6002,192.8245,9980.0
2024-08-20 15:20:00,197.73,197.87,197.6,197.87,6999.0,192.7952,192.9317,192.6684,192.9317,6999.0
2024-08-20 15:25:00,197.95,198.15,197.95,198.06,8562.0,193.0097,193.2047,193.0097,193.117,8562.0
2024-08-20 15:30:00,198.07,198.3,198.07,198.28,8522.0,193.1267,193.351,193.1267,193.3315,8522.0
2024-08-20 15:35:00,198.33,198.35,198.19,198.3,11391.0,193.3802,193.3997,193.2437,193.351,11391.0
2024-08-20 15:40:00,198.27,198.36,198.22,198.33,8004.0,193.3217,193.4095,193.273,193.3802,8004.0
2024-08-20 15:45:00,198.33,198.41,198.13,198.24,16042.0,193.3802,193.4582,193.1852,193.2925,16042.0
2024-08-20 15:50:00,198.19,198.27,197.98,198.0,19756.0,193.2437,193.3217,193.039,193.0585,19756.0
2024-08-20 15:55:00,197.97,198.08,197.82,197.92,59535.0,193.0292,193.1365,192.883,192.9805,59535.0
2024-08-21 09:30:00,198.1,198.99,198.1,198.7,28489.0,193.156,194.0238,193.156,193.741,28489.0
2024-08-21 09:35:00,198.41,199.31,198.4,198.96,6015.0,193.4582,194.3358,193.4485,193.9945,6015.0
2024-08-21 09:40:00,199.24,199.68,199.22,199.55,5463.0,194.2675,194.6965,194.248,194.5698,5463.0
2024-08-21 09:45:00,199.36,199.62,198.93,199.3,3615.0,194.3845,194.638,193.9653,194.326,3615.0
2024-08-21 09:50:00,199.3,199.47,199.29,199.4,3116.0,194.326,194.4918,194.3163,194.4235,3116.0
2024-08-21 09:55:00,199.47,199.71,199.46,199.52,4207.0,194.4918,194.7258,194.482,194.5405,4207.0
2024-08-21 10:00:00,199.32,199.32,198.37,198.38,17114.0,194.3455,194.3455,193.4192,193.429,17114.0
2024-08-21 10:05:00,198.33,198.33,197.89,197.9,3448.0,193.3802,193.3802,192.9512,192.961,3448.0
2024-08-21 10:10:00,197.92,197.93,197.55,197.84,15927.0,192.9805,192.9902,192.6197,192.9025,15927.0
2024-08-21 10:15:00,197.97,198.2,197.97,198.2,1899.0,193.0292,193.2535,193.0292,193.2535,1899.0
2024-08-21 10:20:00,198.17,198.58,198.17,198.58,1342.0,193.2242,193.624,193.2242,193.624,1342.0
2024-08-21 10:25:00,198.49,198.54,198.28,198.37,4036.0,193.5362,193.585,193.3315,193.4192,4036.0
2024-08-21 10:30:00,198.26,198.54,198.25,198.54,1302.0,193.312,193.585,193.3022,193.585,1302.0
2024-08-21 10:35:00,198.46,198.74,198.46,198.5,1190.0,193.507,193.78,193.507,193.546,1190.0
2024-08-21 10:40:00,198.56,198.72,198.44,198.47,7174.0,193.6045,193.7605,193.4875,193.5167,7174.0
2024-08-21 10:45:00,198.61,198.68,198.36,198.46,10091.0,193.6532,193.7215,193.4095,193.507,10091.0
2024-08-21 10:50:00,198.44,198.63,198.41,198.5,5533.0,193.4875,193.6727,193.4582,193.546,5533.0
2024-08-21 10:55:00,198.61,198.61,198.4,198.4,2334.0,193.6532,193.6532,193.4485,193.4485,2334.0
2024-08-21 11:00:00,198.36,198.37,198.16,198.31,1978.0,193.4095,193.4192,193.2145,193.3607,1978.0
2024-08-21 11:05:00,198.43,198.47,198.35,198.42,4132.0,193.4777,193.5167,193.3997,193.468,4132.0
2024-08-21 11:10:00,198.44,198.44,198.38,198.41,600.0,193.4875,193.4875,193.429,193.4582,600.0
2024-08-21 11:15:00,198.44,198.51,198.36,198.47,800.0,193.4875,193.5557,193.4095,193.5167,800.0
2024-08-21 11:20:00,198.41,198.48,198.36,198.4,2386.0,193.4582,193.5265,193.4095,193.4485,2386.0
2024-08-21 11:25:00,198.4,198.42,198.31,198.32,2005.0,193.4485,193.468,193.3607,193.3705,2005.0
2024-08-21 11:30:00,198.31,198.55,198.31,198.51,2939.0,193.3607,193.5947,193.3607,193.5557,2939.0
2024-08-21 11:35:00,198.47,198.49,198.46,198.47,325.0,193.5167,193.5362,193.507,193.5167,325.0
2024-08-21 11:40:00,198.54,198.54,198.47,198.47,215.0,193.585,193.585,193.5167,193.5167,215.0
2024-08-21 11:45:00,198.44,198.6,198.33,198.34,979.0,193.4875,193.6435,193.3802,193.39,979.0
2024-08-21 11:50:00,198.34,198.34,198.34,198.34,0.0,193.39,193.39,193.39,193.39,0.0
2024-08-21 11:55:00,198.35,198.35,198.16,198.16,2121.0,193.3997,193.3997,193.2145,193.2145,2121.0
2024-08-21 12:00:00,198.23,198.3,198.1,198.25,7897.0,193.2827,193.351,193.156,193.3022,7897.0
2024-08-21 12:05:00,198.19,198.26,198.17,198.24,1902.0,193.2437,193.312,193.2242,193.2925,1902.0
2024-08-21 12:10:00,198.24,198.3,198.24,198.3,226.0,193.2925,193.351,193.2925,193.351,226.0
2024-08-21 12:15:00,198.32,198.32,198.32,198.32,100.0,193.3705,193.3705,193.3705,193.3705,100.0
2024-08-21 12:20:00,198.31,198.45,198.31,198.4,3602.0,193.3607,193.4972,193.3607,193.4485,3602.0
2024-08-21 12:25:00,198.47,198.47,198.47,198.47,120.0,193.5167,193.5167,193.5167,193.5167,120.0
2024-08-21 12:30:00,198.45,198.45,198.44,198.45,200.0,193.4972,193.4972,193.4875,193.4972,200.0
2024-08-21 12:35:00,198.37,198.47,198.36,198.47,1240.0,193.4192,193.5167,193.4095,193.5167,1240.0
2024-08-21 12:40:00,198.43,198.57,198.4,198.4,600.0,193.4777,193.6142,193.4485,193.4485,600.0
2024-08-21 12:45:00,198.3,198.31,198.15,198.16,3554.0,193.351,193.3607,193.2047,193.2145,3554.0
2024-08-21 12:50:00,198.18,198.21,198.07,198.15,5022.0,193.234,193.2632,193.1267,193.2047,5022.0
2024-08-21 12:55:00,198.08,198.14,198.07,198.09,1350.0,193.1365,193.195,193.1267,193.1462,1350.0
2024-08-21 13:00:00,198.09,198.19,198.05,198.12,3241.0,193.1462,193.2437,193.1072,193.1755,3241.0
2024-08-21 13:05:00,198.08,198.08,197.95,198.05,3657.0,193.1365,193.1365,193.0097,193.1072,3657.0
2024-08-21 13:10:00,198.0,198.0,197.89,197.89,2972.0,193.0585,193.0585,192.9512,192.9512,2972.0
2024-08-21 13:15:00,197.85,197.91,197.8,197.83,3458.0,192.9122,192.9707,192.8635,192.8927,3458.0
2024-08-21 13:20:00,197.78,197.79,197.59,197.59,3849.0,192.844,192.8537,192.6587,192.6587,3849.0
2024-08-21 13:25:00,197.59,197.64,197.52,197.53,3439.0,192.6587,192.7074,192.5904,192.6002,3439.0
2024-08-21 13:30:00,197.56,197.56,197.22,197.36,15532.0,192.6294,192.6294,192.2979,192.4344,15532.0
2024-08-21 13:35:00,197.38,197.42,197.27,197.28,2449.0,192.4539,192.4929,192.3467,192.3564,2449.0
2024-08-21 13:40:00,197.24,197.24,197.14,197.14,3374.0,192.3174,192.3174,192.2199,192.2199,3374.0
2024-08-21 13:45:00,197.14,197.3,197.14,197.29,1953.0,192.2199,192.3759,192.2199,192.3662,1953.0
2024-08-21 13:50:00,197.23,197.26,197.19,197.2,2708.0,192.3077,192.3369,192.2687,192.2784,2708.0
2024-08-21 13:55:00,197.28,197.29,197.0,197.04,4694.0,192.3564,192.3662,192.0834,192.1224,4694.0
2024-08-21 14:00:00,197.01,197.05,196.97,197.05,3482.0,192.0932,192.1322,192.0542,192.1322,3482.0
2024-08-21 14:05:00,196.98,197.23,196.97,197.19,2578.0,192.0639,192.3077,192.0542,192.2687,2578.0
2024-08-21 14:10:00,197.27,197.27,197.16,197.25,3367.0,192.3467,192.3467,192.2394,192.3272,3367.0
2024-08-21 14:15:00,197.27,197.27,197.23,197.25,2655.0,192.3467,192.3467,192.3077,192.3272,2655.0
2024-08-21 14:20:00,197.21,197.24,197.12,197.23,2161.0,192.2882,192.3174,192.2004,192.3077,2161.0
2024-08-21 14:25:00,197.25,197.27,197.16,197.22,1051.0,192.3272,192.3467,192.2394,192.2979,1051.0
2024-08-21 14:30:00,197.31,197.47,197.31,197.47,2068.0,192.3857,192.5417,192.3857,192.5417,2068.0
2024-08-21 14:35:00,197.43,197.54,197.4,197.54,4241.0,192.5027,192.6099,192.4734,192.6099,4241.0
2024-08-21 14:40:00,197.64,197.64,197.54,197.54,2470.0,192.7074,192.7074,192.6099,192.6099,2470.0
2024-08-21 14:45:00,197.53,197.57,197.5,197.5,1140.0,192.6002,192.6392,192.5709,192.5709,1140.0
2024-08-21 14:50:00,197.61,197.7,197.55,197.67,5765.0,192.6782,192.766,192.6197,192.7367,5765.0
2024-08-21 14:55:00,197.68,197.68,197.53,197.53,1542.0,192.7464,192.7464,192.6002,192.6002,1542.0
2024-08-21 15:00:00,197.53,197.54,197.31,197.31,6328.0,192.6002,192.6099,192.3857,192.3857,6328.0
2024-08-21 15:05:00,197.3,197.34,197.25,197.28,1783.0,192.3759,192.4149,192.3272,192.3564,1783.0
2024-08-21 15:10:00,197.34,197.34,197.18,197.27,2840.0,192.4149,192.4149,192.2589,192.3467,2840.0
2024-08-21 15:15:00,197.23,197.24,197.17,197.21,1467.0,192.3077,192.3174,192.2492,192.2882,1467.0
2024-08-21 15:20:00,197.15,197.17,197.09,197.09,3596.0,192.2297,192.2492,192.1712,192.1712,3596.0
2024-08-21 15:25:00,197.09,197.15,196.95,197.03,7905.0,192.1712,192.2297,192.0347,192.1127,7905.0
2024-08-21 15:30:00,196.95,197.08,196.88,196.9,7701.0,192.0347,192.1614,191.9664,191.9859,7701.0
2024-08-21 15:35:00,196.9,197.08,196.75,196.95,9952.0,191.9859,192.1614,191.8397,192.0347,9952.0
2024-08-21 15:40:00,196.94,197.12,196.9,196.97,13210.0,192.0249,192.2004,191.9859,192.0542,13210.0
2024-08-21 15:45:00,196.98,197.04,196.67,196.93,11279.0,192.0639,192.1224,191.7617,192.0152,11279.0
2024-08-21 15:50:00,196.95,197.02,196.69,196.92,17245.0,192.0347,192.1029,191.7812,192.0054,17245.0
2024-08-21 15:55:00,196.96,197.51,196.93,197.48,81400.0,192.0444,192.5807,192.0152,192.5514,81400.0
2024-08-22 09:30:00,198.27,198.27,197.57,197.74,8432.0,193.3217,193.3217,192.6392,192.805,8432.0
2024-08-22 09:35:00,197.78,197.97,197.1,197.16,2641.0,192.844,193.0292,192.1809,192.2394,2641.0
2024-08-22 09:40:00,197.14,197.18,197.14,197.18,931.0,192.2199,192.2589,192.2199,192.2589,931.0
2024-08-22 09:45:00,197.1,197.1,196.62,196.62,13077.0,192.1809,192.1809,191.7129,191.7129,13077.0
2024-08-22 09:50:00,196.89,196.91,196.72,196.79,3346.0,191.9762,191.9957,191.8104,191.8787,3346.0
2024-08-22 09:55:00,196.5,196.65,196.33,196.53,2260.0,191.5959,191.7422,191.4301,191.6252,2260.0
2024-08-22 10:00:00,196.54,196.76,196.35,196.53,3646.0,191.6349,191.8494,191.4496,191.6252,3646.0
2024-08-22 10:05:00,196.53,196.59,196.2,196.34,1718.0,191.6252,191.6837,191.3034,191.4399,1718.0
2024-08-22 10:10:00,196.35,196.81,196.18,196.81,4053.0,191.4496,191.8982,191.2839,191.8982,4053.0
2024-08-22 10:15:00,196.92,196.97,196.83,196.91,5474.0,192.0054,192.0542,191.9177,191.9957,5474.0
2024-08-22 10:20:00,197.0,197.15,196.93,196.93,2448.0,192.0834,192.2297,192.0152,192.0152,2448.0
2024-08-22 10:25:00,197.06,197.07,196.96,197.05,1200.0,192.1419,192.1517,192.0444,192.1322,1200.0
2024-08-22 10:30:00,196.91,197.08,196.71,197.08,2146.0,191.9957,192.1614,191.8007,192.1614,2146.0
2024-08-22 10:35:00,196.88,196.99,196.75,196.75,601.0,191.9664,192.0737,191.8397,191.8397,601.0
2024-08-22 10:40:00,196.74,196.74,196.47,196.59,1715.0,191.8299,191.8299,191.5666,191.6837,1715.0
2024-08-22 10:45:00,196.67,196.73,196.6,196.73,1020.0,191.7617,191.8202,191.6934,191.8202,1020.0
2024-08-22 10:50:00,196.54,196.75,196.48,196.68,1278.0,191.6349,191.8397,191.5764,191.7714,1278.0
2024-08-22 10:55:00,196.64,196.64,196.32,196.35,1484.0,191.7324,191.7324,191.4204,191.4496,1484.0
2024-08-22 11:00:00,196.3,196.38,196.18,196.19,1679.0,191.4009,191.4789,191.2839,191.2936,1679.0
2024-08-22 11:05:00,196.13,196.13,196.01,196.09,4054.0,191.2351,191.2351,191.1181,191.1961,4054.0
2024-08-22 11:10:00,196.02,196.12,195.81,195.81,2156.0,191.1279,191.2254,190.9231,190.9231,2156.0
2024-08-22 11:15:00,195.81,195.81,195.48,195.49,2527.0,190.9231,190.9231,190.6014,190.6111,2527.0
2024-08-22 11:20:00,195.47,195.48,195.32,195.48,5459.0,190.5916,190.6014,190.4453,190.6014,5459.0
2024-08-22 11:25:00,195.36,195.49,195.28,195.41,5435.0,190.4844,190.6111,190.4063,190.5331,5435.0
2024-08-22 11:30:00,195.41,195.81,195.4,195.81,6100.0,190.5331,190.9231,190.5234,190.9231,6100.0
2024-08-22 11:35:00,195.87,195.92,195.8,195.92,971.0,190.9816,191.0304,190.9134,191.0304,971.0
2024-08-22 11:40:00,195.92,195.98,195.77,195.98,3042.0,191.0304,191.0889,190.8841,191.0889,3042.0
2024-08-22 11:45:00,196.03,196.08,195.63,195.7,3704.0,191.1376,191.1864,190.7476,190.8159,3704.0
2024-08-22 11:50:00,195.69,195.87,195.56,195.58,3159.0,190.8061,190.9816,190.6794,190.6989,3159.0
2024-08-22 11:55:00,195.58,195.63,195.47,195.48,2838.0,190.6989,190.7476,190.5916,190.6014,2838.0
2024-08-22 12:00:00,195.41,195.5,195.31,195.41,2594.0,190.5331,190.6209,190.4356,190.5331,2594.0
2024-08-22 12:05:00,195.49,195.49,195.29,195.29,934.0,190.6111,190.6111,190.4161,190.4161,934.0
2024-08-22 12:10:00,195.4,195.44,195.3,195.32,2050.0,190.5234,190.5624,190.4258,190.4453,2050.0
2024-08-22 12:15:00,195.31,195.51,195.31,195.51,1523.0,190.4356,190.6306,190.4356,190.6306,1523.0
2024-08-22 12:20:00,195.53,195.58,195.4,195.47,1929.0,190.6501,190.6989,190.5234,190.5916,1929.0
2024-08-22 12:25:00,195.51,195.57,195.44,195.57,901.0,190.6306,190.6891,190.5624,190.6891,901.0
2024-08-22 12:30:00,195.56,195.57,195.42,195.42,1311.0,190.6794,190.6891,190.5429,190.5429,1311.0
2024-08-22 12:35:00,195.42,195.54,195.27,195.48,2225.0,190.5429,190.6599,190.3966,190.6014,2225.0
2024-08-22 12:40:00,195.4,195.4,195.33,195.33,206.0,190.5234,190.5234,190.4551,190.4551,206.0
2024-08-22 12:45:00,195.4,195.4,195.29,195.3,1100.0,190.5234,190.5234,190.4161,190.4258,1100.0
2024-08-22 12:50:00,195.32,195.45,195.13,195.16,3159.0,190.4453,190.5721,190.2601,190.2893,3159.0
2024-08-22 12:55:00,195.17,195.34,195.13,195.13,1800.0,190.2991,190.4648,190.2601,190.2601,1800.0
2024-08-22 13:00:00,195.12,195.24,195.08,195.17,1878.0,190.2503,190.3673,190.2113,190.2991,1878.0
2024-08-22 13:05:00,195.07,195.22,194.94,195.0,2964.0,190.2016,190.3478,190.0748,190.1333,2964.0
2024-08-22 13:10:00,194.94,195.22,194.94,195.22,1928.0,190.0748,190.3478,190.0748,190.3478,1928.0
2024-08-22 13:15:00,195.06,195.12,194.99,195.0,808.0,190.1918,190.2503,190.1236,190.1333,808.0
2024-08-22 13:20:00,195.0,195.08,194.93,195.01,955.0,190.1333,190.2113,190.0651,190.1431,955.0
2024-08-22 13:25:00,194.93,195.04,194.89,195.04,1920.0,190.0651,190.1723,190.0261,190.1723,1920.0
2024-08-22 13:30:00,194.94,195.13,194.87,195.13,1500.0,190.0748,190.2601,190.0066,190.2601,1500.0
2024-08-22 13:35:00,195.11,195.28,195.03,195.19,909.0,190.2406,190.4063,190.1626,190.3186,909.0
2024-08-22 13:40:00,195.18,195.32,195.18,195.32,945.0,190.3088,190.4453,190.3088,190.4453,945.0
2024-08-22 13:45:00,195.28,195.28,195.24,195.24,400.0,190.4063,190.4063,190.3673,190.3673,400.0
2024-08-22 13:50:00,195.41,195.41,194.85,195.08,5475.0,190.5331,190.5331,189.9871,190.2113,5475.0
2024-08-22 13:55:00,194.97,194.97,194.85,194.9,1300.0,190.1041,190.1041,189.9871,190.0358,1300.0
2024-08-22 14:00:00,194.85,194.98,194.75,194.95,6744.0,189.9871,190.1138,189.8896,190.0846,6744.0
2024-08-22 14:05:00,194.8,194.96,194.78,194.9,2781.0,189.9383,190.0943,189.9188,190.0358,2781.0
2024-08-22 14:10:00,194.95,195.01,194.87,194.87,1885.0,190.0846,190.1431,190.0066,190.0066,1885.0
2024-08-22 14:15:00,194.94,195.07,194.94,195.07,2074.0,190.0748,190.2016,190.0748,190.2016,2074.0
2024-08-22 14:20:00,195.07,195.07,194.94,194.95,2452.0,190.2016,190.2016,190.0748,190.0846,2452.0
2024-08-22 14:25:00,194.93,195.1,194.88,195.1,12573.0,190.0651,190.2308,190.0163,190.2308,12573.0
2024-08-22 14:30:00,195.09,195.14,195.04,195.14,1156.0,190.2211,190.2698,190.1723,190.2698,1156.0
2024-08-22 14:35:00,195.19,195.22,195.15,195.15,1045.0,190.3186,190.3478,190.2796,190.2796,1045.0
2024-08-22 14:40:00,195.17,195.29,195.17,195.29,721.0,190.2991,190.4161,190.2991,190.4161,721.0
2024-08-22 14:45:00,195.24,195.28,195.17,195.28,825.0,190.3673,190.4063,190.2991,190.4063,825.0
2024-08-22 14:50:00,195.18,195.29,195.15,195.27,910.0,190.3088,190.4161,190.2796,190.3966,910.0
2024-08-22 14:55:00,195.18,195.28,195.15,195.15,2035.0,190.3088,190.4063,190.2796,190.2796,2035.0
2024-08-22 15:00:00,195.15,195.31,195.15,195.31,1600.0,190.2796,190.4356,190.2796,190.4356,1600.0
2024-08-22 15:05:00,195.3,195.35,195.21,195.28,1299.0,190.4258,190.4746,190.3381,190.4063,1299.0
2024-08-22 15:10:00,195.29,195.39,195.21,195.33,2666.0,190.4161,190.5136,190.3381,190.4551,2666.0
2024-08-22 15:15:00,195.4,195.4,195.28,195.34,2091.0,190.5234,190.5234,190.4063,190.4648,2091.0
2024-08-22 15:20:00,195.31,195.39,195.29,195.34,900.0,190.4356,190.5136,190.4161,190.4648,900.0
2024-08-22 15:25:00,195.29,195.47,195.29,195.41,2950.0,190.4161,190.5916,190.4161,190.5331,2950.0
2024-08-22 15:30:00,195.53,195.65,195.47,195.65,3524.0,190.6501,190.7671,190.5916,190.7671,3524.0
2024-08-22 15:35:00,195.59,195.61,195.35,195.41,5232.0,190.7086,190.7281,190.4746,190.5331,5232.0
2024-08-22 15:40:00,195.43,195.46,195.31,195.37,4527.0,190.5526,190.5819,190.4356,190.4941,4527.0
2024-08-22 15:45:00,195.36,195.43,195.2,195.29,9680.0,190.4844,190.5526,190.3283,190.4161,9680.0
2024-08-22 15:50:00,195.32,195.42,195.13,195.17,11283.0,190.4453,190.5429,190.2601,190.2991,11283.0
2024-08-22 15:55:00,195.15,195.63,194.96,195.61,58813.0,190.2796,190.7476,190.0943,190.7281,58813.0
2024-08-23 09:30:00,196.62,196.62,196.1,196.1,8336.0,191.7129,191.7129,191.2059,191.2059,8336.0
2024-08-23 09:35:00,196.35,196.39,195.57,195.57,2646.0,191.4496,191.4886,190.6891,190.6891,2646.0
2024-08-23 09:40:00,195.48,195.49,195.35,195.49,1150.0,190.6014,190.6111,190.4746,190.6111,1150.0
2024-08-23 09:45:00,195.53,195.66,195.34,195.66,4653.0,190.6501,190.7769,190.4648,190.7769,4653.0
2024-08-23 09:50:00,195.49,195.77,195.18,195.77,3326.0,190.6111,190.8841,190.3088,190.8841,3326.0
2024-08-23 09:55:00,195.8,195.85,195.8,195.85,200.0,190.9134,190.9621,190.9134,190.9621,200.0
2024-08-23 10:00:00,195.76,195.9,195.61,195.84,6070.0,190.8744,191.0109,190.7281,190.9524,6070.0
2024-08-23 10:05:00,195.94,196.15,195.82,195.99,1376.0,191.0499,191.2546,190.9329,191.0986,1376.0
2024-08-23 10:10:00,195.95,196.08,195.82,195.82,3526.0,191.0596,191.1864,190.9329,190.9329,3526.0
2024-08-23 10:15:00,196.05,196.11,195.83,195.86,960.0,191.1571,191.2156,190.9426,190.9719,960.0
2024-08-23 10:20:00,195.86,196.22,195.82,195.86,8955.0,190.9719,191.3229,190.9329,190.9719,8955.0
2024-08-23 10:25:00,195.99,196.0,195.89,195.9,420.0,191.0986,191.1084,191.0011,191.0109,420.0
2024-08-23 10:30:00,195.87,195.95,195.66,195.66,2275.0,190.9816,191.0596,190.7769,190.7769,2275.0
2024-08-23 10:35:00,195.71,195.84,195.6,195.84,1058.0,190.8256,190.9524,190.7184,190.9524,1058.0
2024-08-23 10:40:00,195.72,195.72,195.42,195.46,5978.0,190.8354,190.8354,190.5429,190.5819,5978.0
2024-08-23 10:45:00,195.5,195.76,195.49,195.49,3115.0,190.6209,190.8744,190.6111,190.6111,3115.0
2024-08-23 10:50:00,195.7,195.78,195.7,195.77,2244.0,190.8159,190.8939,190.8159,190.8841,2244.0
2024-08-23 10:55:00,195.75,195.77,195.69,195.74,2575.0,190.8646,190.8841,190.8061,190.8549,2575.0
2024-08-23 11:00:00,195.64,196.1,195.63,195.91,12904.0,190.7574,191.2059,190.7476,191.0206,12904.0
2024-08-23 11:05:00,195.95,195.95,195.75,195.78,2280.0,191.0596,191.0596,190.8646,190.8939,2280.0
2024-08-23 11:10:00,195.83,195.88,195.73,195.75,1362.0,190.9426,190.9914,190.8451,190.8646,1362.0
2024-08-23 11:15:00,195.76,195.93,195.76,195.85,2553.0,190.8744,191.0401,190.8744,190.9621,2553.0
2024-08-23 11:20:00,195.94,195.94,195.8,195.84,1303.0,191.0499,191.0499,190.9134,190.9524,1303.0
2024-08-23 11:25:00,195.78,195.78,195.59,195.62,3146.0,190.8939,190.8939,190.7086,190.7379,3146.0
2024-08-23 11:30:00,195.69,195.83,195.67,195.83,1501.0,190.8061,190.9426,190.7866,190.9426,1501.0
2024-08-23 11:35:00,195.86,195.88,195.76,195.76,841.0,190.9719,190.9914,190.8744,190.8744,841.0
2024-08-23 11:40:00,195.69,195.75,195.69,195.75,300.0,190.8061,190.8646,190.8061,190.8646,300.0
2024-08-23 11:45:00,195.62,195.76,195.6,195.76,1073.0,190.7379,190.8744,190.7184,190.8744,1073.0
2024-08-23 11:50:00,195.8,195.81,195.6,195.6,2026.0,190.9134,190.9231,190.7184,190.7184,2026.0
2024-08-23 11:55:00,195.74,195.77,195.54,195.56,925.0,190.8549,190.8841,190.6599,190.6794,925.0
2024-08-23 12:00:00,195.49,195.6,195.45,195.6,2178.0,190.6111,190.7184,190.5721,190.7184,2178.0
2024-08-23 12:05:00,195.53,195.59,195.43,195.56,4037.0,190.6501,190.7086,190.5526,190.6794,4037.0
2024-08-23 12:10:00,195.54,195.65,195.54,195.61,1567.0,190.6599,190.7671,190.6599,190.7281,1567.0
2024-08-23 12:15:00,195.52,195.56,195.51,195.56,817.0,190.6404,190.6794,190.6306,190.6794,817.0
2024-08-23 12:20:00,195.6,195.6,195.51,195.55,1050.0,190.7184,190.7184,190.6306,190.6696,1050.0
2024-08-23 12:25:00,195.5,195.52,195.37,195.45,14831.0,190.6209,190.6404,190.4941,190.5721,14831.0
2024-08-23 12:30:00,195.44,195.56,195.44,195.52,3816.0,190.5624,190.6794,190.5624,190.6404,3816.0
2024-08-23 12:35:00,195.53,195.66,195.53,195.66,2077.0,190.6501,190.7769,190.6501,190.7769,2077.0
2024-08-23 12:40:00,195.64,195.69,195.47,195.51,1810.0,190.7574,190.8061,190.5916,190.6306,1810.0
2024-08-23 12:45:00,195.55,195.6,195.55,195.6,705.0,190.6696,190.7184,190.6696,190.7184,705.0
2024-08-23 12:50:00,195.64,195.82,195.57,195.76,2085.0,190.7574,190.9329,190.6891,190.8744,2085.0
2024-08-23 12:55:00,195.75,195.76,195.69,195.7,700.0,190.8646,190.8744,190.8061,190.8159,700.0
2024-08-23 13:00:00,195.71,195.73,195.66,195.7,883.0,190.8256,190.8451,190.7769,190.8159,883.0
2024-08-23 13:05:00,195.73,195.82,195.71,195.72,3179.0,190.8451,190.9329,190.8256,190.8354,3179.0
2024-08-23 13:10:00,195.77,195.77,195.7,195.75,976.0,190.8841,190.8841,190.8159,190.8646,976.0
2024-08-23 13:15:00,195.79,195.79,195.6,195.6,2401.0,190.9036,190.9036,190.7184,190.7184,2401.0
2024-08-23 13:20:00,195.59,195.69,195.58,195.59,2270.0,190.7086,190.8061,190.6989,190.7086,2270.0
2024-08-23 13:25:00,195.58,195.65,195.52,195.65,1379.0,190.6989,190.7671,190.6404,190.7671,1379.0
2024-08-23 13:30:00,195.65,195.71,195.6,195.6,1894.0,190.7671,190.8256,190.7184,190.7184,1894.0
2024-08-23 13:35:00,195.66,195.76,195.6,195.71,1876.0,190.7769,190.8744,190.7184,190.8256,1876.0
2024-08-23 13:40:00,195.68,195.73,195.66,195.73,505.0,190.7964,190.8451,190.7769,190.8451,505.0
2024-08-23 13:45:00,195.75,195.77,195.7,195.77,500.0,190.8646,190.8841,190.8159,190.8841,500.0
2024-08-23 13:50:00,195.78,195.85,195.73,195.84,2166.0,190.8939,190.9621,190.8451,190.9524,2166.0
2024-08-23 13:55:00,195.82,195.86,195.77,195.81,2643.0,190.9329,190.9719,190.8841,190.9231,2643.0
2024-08-23 14:00:00,195.8,195.96,195.77,195.96,1142.0,190.9134,191.0694,190.8841,191.0694,1142.0
2024-08-23 14:05:00,195.94,195.99,195.83,195.83,1766.0,191.0499,191.0986,190.9426,190.9426,1766.0
2024-08-23 14:10:00,195.78,195.94,195.78,195.94,5670.0,190.8939,191.0499,190.8939,191.0499,5670.0
2024-08-23 14:15:00,195.82,195.9,195.82,195.84,868.0,190.9329,191.0109,190.9329,190.9524,868.0
2024-08-23 14:20:00,195.87,195.87,195.69,195.82,719.0,190.9816,190.9816,190.8061,190.9329,719.0
2024-08-23 14:25:00,195.88,195.94,195.81,195.88,1425.0,190.9914,191.0499,190.9231,190.9914,1425.0
2024-08-23 14:30:00,195.85,196.08,195.85,196.0,2462.0,190.9621,191.1864,190.9621,191.1084,2462.0
2024-08-23 14:35:00,195.95,196.03,195.94,196.0,1508.0,191.0596,191.1376,191.0499,191.1084,1508.0
2024-08-23 14:40:00,196.04,196.09,196.03,196.05,400.0,191.1474,191.1961,191.1376,191.1571,400.0
2024-08-23 14:45:00,196.05,196.05,195.98,196.02,1363.0,191.1571,191.1571,191.0889,191.1279,1363.0
2024-08-23 14:50:00,196.0,196.14,195.98,196.14,2838.0,191.1084,191.2449,191.0889,191.2449,2838.0
2024-08-23 14:55:00,196.1,196.16,196.06,196.06,2319.0,191.2059,191.2644,191.1669,191.1669,2319.0
2024-08-23 15:00:00,196.09,196.19,196.08,196.19,500.0,191.1961,191.2936,191.1864,191.2936,500.0
2024-08-23 15:05:00,196.14,196.18,196.13,196.18,2848.0,191.2449,191.2839,191.2351,191.2839,2848.0
2024-08-23 15:10:00,196.18,196.22,196.14,196.18,1253.0,191.2839,191.3229,191.2449,191.2839,1253.0
2024-08-23 15:15:00,196.15,196.23,196.15,196.16,622.0,191.2546,191.3326,191.2546,191.2644,622.0
2024-08-23 15:20:00,196.23,196.25,196.13,196.14,3889.0,191.3326,191.3521,191.2351,191.2449,3889.0
2024-08-23 15:25:00,196.1,196.23,196.1,196.2,1511.0,191.2059,191.3326,191.2059,191.3034,1511.0
2024-08-23 15:30:00,196.21,196.33,196.19,196.24,5783.0,191.3131,191.4301,191.2936,191.3424,5783.0
2024-08-23 15:35:00,196.27,196.27,196.08,196.1,4617.0,191.3716,191.3716,191.1864,191.2059,4617.0
2024-08-23 15:40:00,196.21,196.21,196.05,196.17,2258.0,191.3131,191.3131,191.1571,191.2741,2258.0
2024-08-23 15:45:00,196.11,196.4,196.07,196.36,8498.0,191.2156,191.4984,191.1766,191.4594,8498.0
2024-08-23 15:50:00,196.33,196.44,196.17,196.43,10587.0,191.4301,191.5374,191.2741,191.5276,10587.0
2024-08-23 15:55:00,196.44,196.64,196.21,196.25,68919.0,191.5374,191.7324,191.3131,191.3521,68919.0
2024-08-26 09:30:00,196.3,197.73,196.3,197.36,16045.0,191.4009,192.7952,191.4009,192.4344,16045.0
2024-08-26 09:35:00,197.67,197.69,197.06,197.41,4111.0,192.7367,192.7562,192.1419,192.4832,4111.0
2024-08-26 09:40:00,197.5,197.92,197.38,197.86,21301.0,192.5709,192.9805,192.4539,192.922,21301.0
2024-08-26 09:45:00,197.86,198.3,197.86,198.26,5157.0,192.922,193.351,192.922,193.312,5157.0
2024-08-26 09:50:00,198.33,198.36,198.06,198.18,3065.0,193.3802,193.4095,193.117,193.234,3065.0
2024-08-26 09:55:00,198.14,198.36,197.89,198.06,3405.0,193.195,193.4095,192.9512,193.117,3405.0
2024-08-26 10:00:00,198.07,198.24,197.98,198.07,6186.0,193.1267,193.2925,193.039,193.1267,6186.0
2024-08-26 10:05:00,197.96,198.13,197.7,198.04,12044.0,193.0195,193.1852,192.766,193.0975,12044.0
2024-08-26 10:10:00,198.04,198.21,197.96,197.96,8324.0,193.0975,193.2632,193.0195,193.0195,8324.0
2024-08-26 10:15:00,198.08,198.22,197.76,198.21,8090.0,193.1365,193.273,192.8245,193.2632,8090.0
2024-08-26 10:20:00,198.24,198.48,198.23,198.23,1210.0,193.2925,193.5265,193.2827,193.2827,1210.0
2024-08-26 10:25:00,198.13,198.23,198.04,198.04,3756.0,193.1852,193.2827,193.0975,193.0975,3756.0
2024-08-26 10:30:00,198.2,198.54,198.09,198.53,3064.0,193.2535,193.585,193.1462,193.5752,3064.0
2024-08-26 10:35:00,198.54,198.77,198.54,198.62,2434.0,193.585,193.8092,193.585,193.663,2434.0
2024-08-26 10:40:00,198.68,198.89,198.51,198.56,4069.0,193.7215,193.9263,193.5557,193.6045,4069.0
2024-08-26 10:45:00,198.57,198.61,198.29,198.37,3502.0,193.6142,193.6532,193.3412,193.4192,3502.0
2024-08-26 10:50:00,198.32,198.51,198.32,198.49,1653.0,193.3705,193.5557,193.3705,193.5362,1653.0
2024-08-26 10:55:00,198.4,198.56,198.12,198.12,4333.0,193.4485,193.6045,193.1755,193.1755,4333.0
2024-08-26 11:00:00,198.12,198.12,197.68,197.8,2500.0,193.1755,193.1755,192.7464,192.8635,2500.0
2024-08-26 11:05:00,197.68,197.75,197.29,197.56,2565.0,192.7464,192.8147,192.3662,192.6294,2565.0
2024-08-26 11:10:00,197.71,197.71,197.47,197.47,3100.0,192.7757,192.7757,192.5417,192.5417,3100.0
2024-08-26 11:15:00,197.42,197.63,197.31,197.51,8176.0,192.4929,192.6977,192.3857,192.5807,8176.0
2024-08-26 11:20:00,197.45,197.49,197.21,197.33,2046.0,192.5222,192.5612,192.2882,192.4052,2046.0
2024-08-26 11:25:00,197.25,197.33,197.22,197.22,2920.0,192.3272,192.4052,192.2979,192.2979,2920.0
2024-08-26 11:30:00,197.26,197.3,197.14,197.23,719.0,192.3369,192.3759,192.2199,192.3077,719.0
2024-08-26 11:35:00,197.25,197.33,197.14,197.25,3278.0,192.3272,192.4052,192.2199,192.3272,3278.0
2024-08-26 11:40:00,197.25,197.43,197.25,197.32,8885.0,192.3272,192.5027,192.3272,192.3954,8885.0
2024-08-26 11:45:00,197.3,197.39,197.28,197.3,5149.0,192.3759,192.4637,192.3564,192.3759,5149.0
2024-08-26 11:50:00,197.37,197.37,197.28,197.28,2400.0,192.4442,192.4442,192.3564,192.3564,2400.0
2024-08-26 11:55:00,197.24,197.36,197.22,197.34,3104.0,192.3174,192.4344,192.2979,192.4149,3104.0
2024-08-26 12:00:00,197.19,197.27,197.02,197.14,5342.0,192.2687,192.3467,192.1029,192.2199,5342.0
2024-08-26 12:05:00,197.14,197.25,197.04,197.15,10320.0,192.2199,192.3272,192.1224,192.2297,10320.0
2024-08-26 12:10:00,197.17,197.17,197.1,197.14,1196.0,192.2492,192.2492,192.1809,192.2199,1196.0
2024-08-26 12:15:00,197.14,197.14,197.03,197.13,6690.0,192.2199,192.2199,192.1127,192.2102,6690.0
2024-08-26 12:20:00,197.05,197.08,196.74,196.74,3690.0,192.1322,192.1614,191.8299,191.8299,3690.0
2024-08-26 12:25:00,196.75,196.86,196.71,196.86,1983.0,191.8397,191.9469,191.8007,191.9469,1983.0
2024-08-26 12:30:00,196.86,196.88,196.66,196.75,3785.0,191.9469,191.9664,191.7519,191.8397,3785.0
2024-08-26 12:35:00,196.71,196.88,196.71,196.88,3012.0,191.8007,191.9664,191.8007,191.9664,3012.0
2024-08-26 12:40:00,196.85,196.89,196.67,196.76,1532.0,191.9372,191.9762,191.7617,191.8494,1532.0
2024-08-26 12:45:00,196.83,196.84,196.58,196.59,9842.0,191.9177,191.9274,191.6739,191.6837,9842.0
2024-08-26 12:50:00,196.66,196.87,196.65,196.8,4872.0,191.7519,191.9567,191.7422,191.8884,4872.0
2024-08-26 12:55:00,196.86,196.93,196.8,196.9,1046.0,191.9469,192.0152,191.8884,191.9859,1046.0
2024-08-26 13:00:00,196.9,197.1,196.89,196.94,1831.0,191.9859,192.1809,191.9762,192.0249,1831.0
2024-08-26 13:05:00,196.87,196.9,196.81,196.81,1457.0,191.9567,191.9859,191.8982,191.8982,1457.0
2024-08-26 13:10:00,196.91,196.95,196.87,196.95,1500.0,191.9957,192.0347,191.9567,192.0347,1500.0
2024-08-26 13:15:00,196.97,196.97,196.8,196.91,5316.0,192.0542,192.0542,191.8884,191.9957,5316.0
2024-08-26 13:20:00,196.94,197.01,196.92,196.95,2711.0,192.0249,192.0932,192.0054,192.0347,2711.0
2024-08-26 13:25:00,196.89,197.03,196.89,196.97,12787.0,191.9762,192.1127,191.9762,192.0542,12787.0
2024-08-26 13:30:00,196.9,197.03,196.86,196.86,6424.0,191.9859,192.1127,191.9469,191.9469,6424.0
2024-08-26 13:35:00,196.92,196.92,196.72,196.81,2112.0,192.0054,192.0054,191.8104,191.8982,2112.0
2024-08-26 13:40:00,196.81,196.91,196.66,196.67,1611.0,191.8982,191.9957,191.7519,191.7617,1611.0
2024-08-26 13:45:00,196.68,196.69,196.56,196.66,11986.0,191.7714,191.7812,191.6544,191.7519,11986.0
2024-08-26 13:50:00,196.55,196.65,196.44,196.52,3582.0,191.6447,191.7422,191.5374,191.6154,3582.0
2024-08-26 13:55:00,196.61,196.61,196.42,196.43,2131.0,191.7032,191.7032,191.5179,191.5276,2131.0
2024-08-26 14:00:00,196.38,196.44,196.36,196.44,1564.0,191.4789,191.5374,191.4594,191.5374,1564.0
2024-08-26 14:05:00,196.49,196.49,196.3,196.3,3453.0,191.5861,191.5861,191.4009,191.4009,3453.0
2024-08-26 14:10:00,196.3,196.32,196.16,196.16,3308.0,191.4009,191.4204,191.2644,191.2644,3308.0
2024-08-26 14:15:00,196.23,196.35,196.19,196.35,3956.0,191.3326,191.4496,191.2936,191.4496,3956.0
2024-08-26 14:20:00,196.4,196.49,196.38,196.38,3091.0,191.4984,191.5861,191.4789,191.4789,3091.0
2024-08-26 14:25:00,196.38,196.38,196.28,196.29,2002.0,191.4789,191.4789,191.3814,191.3911,2002.0
2024-08-26 14:30:00,196.34,196.34,196.11,196.11,990.0,191.4399,191.4399,191.2156,191.2156,990.0
2024-08-26 14:35:00,196.19,196.24,196.11,196.14,2680.0,191.2936,191.3424,191.2156,191.2449,2680.0
2024-08-26 14:40:00,196.15,196.34,196.09,196.34,2672.0,191.2546,191.4399,191.1961,191.4399,2672.0
2024-08-26 14:45:00,196.35,196.36,196.17,196.24,3357.0,191.4496,191.4594,191.2741,191.3424,3357.0
2024-08-26 14:50:00,196.23,196.29,196.17,196.22,4162.0,191.3326,191.3911,191.2741,191.3229,4162.0
2024-08-26 14:55:00,196.23,196.3,196.16,196.23,1687.0,191.3326,191.4009,191.2644,191.3326,1687.0
2024-08-26 15:00:00,196.16,196.29,196.16,196.25,1900.0,191.2644,191.3911,191.2644,191.3521,1900.0
2024-08-26 15:05:00,196.2,196.2,196.11,196.14,5224.0,191.3034,191.3034,191.2156,191.2449,5224.0
2024-08-26 15:10:00,196.21,196.21,196.07,196.16,2215.0,191.3131,191.3131,191.1766,191.2644,2215.0
2024-08-26 15:15:00,196.12,196.19,196.05,196.12,2932.0,191.2254,191.2936,191.1571,191.2254,2932.0
2024-08-26 15:20:00,196.03,196.17,196.0,196.05,5021.0,191.1376,191.2741,191.1084,191.1571,5021.0
2024-08-26 15:25:00,196.1,196.25,196.1,196.12,1764.0,191.2059,191.3521,191.2059,191.2254,1764.0
2024-08-26 15:30:00,196.07,196.15,195.9,195.99,8024.0,191.1766,191.2546,191.0109,191.0986,8024.0
2024-08-26 15:35:00,196.04,196.08,195.86,196.05,7869.0,191.1474,191.1864,190.9719,191.1571,7869.0
2024-08-26 15:40:00,196.1,196.28,196.0,196.26,7539.0,191.2059,191.3814,191.1084,191.3619,7539.0
2024-08-26 15:45:00,196.32,196.32,196.03,196.04,16122.0,191.4204,191.4204,191.1376,191.1474,16122.0
2024-08-26 15:50:00,196.05,196.19,195.88,195.89,15807.0,191.1571,191.2936,190.9914,191.0011,15807.0
2024-08-26 15:55:00,195.89,196.44,195.78,196.37,51076.0,191.0011,191.5374,190.8939,191.4691,51076.0
2024-08-27 09:30:00,193.62,195.14,192.26,194.54,34046.0,188.7878,190.2698,187.4617,189.6848,34046.0
2024-08-27 09:35:00,194.16,195.25,194.16,194.79,4878.0,189.3143,190.3771,189.3143,189.9286,4878.0
2024-08-27 09:40:00,194.98,195.22,194.67,195.18,5453.0,190.1138,190.3478,189.8116,190.3088,5453.0
2024-08-27 09:45:00,195.4,195.4,194.92,195.13,1845.0,190.5234,190.5234,190.0553,190.2601,1845.0
2024-08-27 09:50:00,195.22,195.23,194.49,194.5,8336.0,190.3478,190.3576,189.6361,189.6458,8336.0
2024-08-27 09:55:00,194.37,194.59,194.16,194.3,3894.0,189.5191,189.7336,189.3143,189.4508,3894.0
2024-08-27 10:00:00,194.3,194.6,194.14,194.6,3260.0,189.4508,189.7433,189.2948,189.7433,3260.0
2024-08-27 10:05:00,194.63,194.71,194.12,194.12,2504.0,189.7726,189.8506,189.2753,189.2753,2504.0
2024-08-27 10:10:00,194.13,194.14,193.69,193.69,5559.0,189.285,189.2948,188.856,188.856,5559.0
2024-08-27 10:15:00,193.67,194.0,193.49,193.93,11903.0,188.8365,189.1583,188.661,189.09,11903.0
2024-08-27 10:20:00,194.05,194.31,193.98,194.08,8511.0,189.207,189.4606,189.1388,189.2363,8511.0
2024-08-27 10:25:00,194.1,194.13,193.78,194.02,4760.0,189.2558,189.285,188.9438,189.1778,4760.0
2024-08-27 10:30:00,193.92,194.09,193.84,193.92,9320.0,189.0803,189.246,189.0023,189.0803,9320.0
2024-08-27 10:35:00,193.97,194.27,193.84,194.05,4156.0,189.129,189.4216,189.0023,189.207,4156.0
2024-08-27 10:40:00,194.12,194.12,193.68,193.74,10667.0,189.2753,189.2753,188.8463,188.9048,10667.0
2024-08-27 10:45:00,193.81,193.82,193.73,193.78,4165.0,188.973,188.9828,188.895,188.9438,4165.0
2024-08-27 10:50:00,193.74,193.86,193.67,193.77,9326.0,188.9048,189.0218,188.8365,188.934,9326.0
2024-08-27 10:55:00,193.7,193.7,193.34,193.34,3676.0,188.8658,188.8658,188.5148,188.5148,3676.0
2024-08-27 11:00:00,193.35,193.4,193.13,193.34,3599.0,188.5245,188.5733,188.31,188.5148,3599.0
2024-08-27 11:05:00,193.3,193.44,193.27,193.36,2206.0,188.4758,188.6123,188.4465,188.5343,2206.0
2024-08-27 11:10:00,193.34,193.34,192.96,193.11,15099.0,188.5148,188.5148,188.1442,188.2905,15099.0
2024-08-27 11:15:00,192.99,193.12,192.97,192.99,3147.0,188.1735,188.3003,188.154,188.1735,3147.0
2024-08-27 11:20:00,193.05,193.14,193.01,193.03,1600.0,188.232,188.3198,188.193,188.2125,1600.0
2024-08-27 11:25:00,193.06,193.18,193.03,193.13,2374.0,188.2418,188.3588,188.2125,188.31,2374.0
2024-08-27 11:30:00,193.09,193.21,192.88,192.93,4255.0,188.271,188.388,188.0662,188.115,4255.0
2024-08-27 11:35:00,192.93,193.0,192.78,192.84,6889.0,188.115,188.1832,187.9687,188.0272,6889.0
2024-08-27 11:40:00,192.81,192.91,192.75,192.8,5375.0,187.998,188.0955,187.9395,187.9882,5375.0
2024-08-27 11:45:00,192.69,192.79,192.63,192.72,6578.0,187.881,187.9785,187.8225,187.9102,6578.0
2024-08-27 11:50:00,192.7,192.72,192.5,192.54,9460.0,187.8907,187.9102,187.6957,187.7347,9460.0
2024-08-27 11:55:00,192.54,192.55,192.29,192.36,3815.0,187.7347,187.7445,187.491,187.5592,3815.0
2024-08-27 12:00:00,192.32,192.32,192.03,192.17,18065.0,187.5202,187.5202,187.2375,187.374,18065.0
2024-08-27 12:05:00,192.17,192.32,192.14,192.22,10147.0,187.374,187.5202,187.3447,187.4227,10147.0
2024-08-27 12:10:00,192.31,192.33,192.03,192.12,6888.0,187.5105,187.53,187.2375,187.3252,6888.0
2024-08-27 12:15:00,192.03,192.03,191.78,191.84,8575.0,187.2375,187.2375,186.9937,187.0522,8575.0
2024-08-27 12:20:00,191.89,192.04,191.83,191.85,5850.0,187.101,187.2472,187.0424,187.062,5850.0
2024-08-27 12:25:00,191.9,191.92,191.75,191.75,2525.0,187.1107,187.1302,186.9644,186.9644,2525.0
2024-08-27 12:30:00,191.7,191.77,191.51,191.58,2093.0,186.9157,186.9839,186.7304,186.7987,2093.0
2024-08-27 12:35:00,191.61,191.61,191.29,191.38,12762.0,186.8279,186.8279,186.5159,186.6037,12762.0
2024-08-27 12:40:00,191.36,191.49,191.35,191.38,8331.0,186.5842,186.7109,186.5744,186.6037,8331.0
2024-08-27 12:45:00,191.44,191.57,191.37,191.54,2780.0,186.6622,186.7889,186.5939,186.7597,2780.0
2024-08-27 12:50:00,191.56,191.7,191.44,191.7,4678.0,186.7792,186.9157,186.6622,186.9157,4678.0
2024-08-27 12:55:00,191.75,192.04,191.75,192.03,3633.0,186.9644,187.2472,186.9644,187.2375,3633.0
2024-08-27 13:00:00,192.03,192.28,191.94,191.99,6146.0,187.2375,187.4812,187.1497,187.1985,6146.0
2024-08-27 13:05:00,191.96,192.03,191.87,192.03,3073.0,187.1692,187.2375,187.0815,187.2375,3073.0
2024-08-27 13:10:00,192.0,192.14,191.95,192.13,2399.0,187.2082,187.3447,187.1595,187.335,2399.0
2024-08-27 13:15:00,192.07,192.43,192.07,192.43,1821.0,187.2765,187.6275,187.2765,187.6275,1821.0
2024-08-27 13:20:00,192.44,192.53,192.37,192.41,2204.0,187.6372,187.725,187.569,187.608,2204.0
2024-08-27 13:25:00,192.41,192.7,192.36,192.68,5647.0,187.608,187.8907,187.5592,187.8712,5647.0
2024-08-27 13:30:00,192.7,192.7,192.5,192.59,2825.0,187.8907,187.8907,187.6957,187.7835,2825.0
2024-08-27 13:35:00,192.62,192.78,192.6,192.77,1426.0,187.8127,187.9687,187.7932,187.959,1426.0
2024-08-27 13:40:00,192.69,192.69,192.34,192.39,19582.0,187.881,187.881,187.5397,187.5885,19582.0
2024-08-27 13:45:00,192.4,192.4,192.05,192.05,2961.0,187.5982,187.5982,187.257,187.257,2961.0
2024-08-27 13:50:00,192.14,192.2,191.92,191.99,6894.0,187.3447,187.4032,187.1302,187.1985,6894.0
2024-08-27 13:55:00,191.99,192.05,191.92,192.02,2174.0,187.1985,187.257,187.1302,187.2277,2174.0
2024-08-27 14:00:00,191.99,192.01,191.81,191.94,3530.0,187.1985,187.218,187.0229,187.1497,3530.0
2024-08-27 14:05:00,191.95,192.0,191.84,191.85,12071.0,187.1595,187.2082,187.0522,187.062,12071.0
2024-08-27 14:10:00,191.85,191.93,191.81,191.82,4561.0,187.062,187.14,187.0229,187.0327,4561.0
2024-08-27 14:15:00,191.87,191.89,191.76,191.86,3555.0,187.0815,187.101,186.9742,187.0717,3555.0
2024-08-27 14:20:00,191.76,191.9,191.71,191.72,2383.0,186.9742,187.1107,186.9254,186.9352,2383.0
2024-08-27 14:25:00,191.72,191.72,191.55,191.59,2860.0,186.9352,186.9352,186.7694,186.8084,2860.0
2024-08-27 14:30:00,191.58,191.61,191.47,191.51,2932.0,186.7987,186.8279,186.6914,186.7304,2932.0
2024-08-27 14:35:00,191.5,191.59,191.46,191.58,6515.0,186.7207,186.8084,186.6817,186.7987,6515.0
2024-08-27 14:40:00,191.58,191.58,191.42,191.42,6356.0,186.7987,186.7987,186.6427,186.6427,6356.0
2024-08-27 14:45:00,191.42,191.58,191.38,191.56,10829.0,186.6427,186.7987,186.6037,186.7792,10829.0
2024-08-27 14:50:00,191.54,191.81,191.51,191.81,3985.0,186.7597,187.0229,186.7304,187.0229,3985.0
2024-08-27 14:55:00,191.71,191.93,191.71,191.86,3118.0,186.9254,187.14,186.9254,187.0717,3118.0
2024-08-27 15:00:00,191.89,192.21,191.89,192.08,5288.0,187.101,187.413,187.101,187.2862,5288.0
2024-08-27 15:05:00,192.13,192.31,192.13,192.25,5778.0,187.335,187.5105,187.335,187.452,5778.0
2024-08-27 15:10:00,192.31,192.34,192.19,192.2,3297.0,187.5105,187.5397,187.3935,187.4032,3297.0
2024-08-27 15:15:00,192.25,192.42,192.25,192.35,1736.0,187.452,187.6177,187.452,187.5495,1736.0
2024-08-27 15:20:00,192.4,192.43,192.23,192.38,3752.0,187.5982,187.6275,187.4325,187.5787,3752.0
2024-08-27 15:25:00,192.43,192.51,192.21,192.21,7058.0,187.6275,187.7055,187.413,187.413,7058.0
2024-08-27 15:30:00,192.23,192.23,191.84,191.87,8711.0,187.4325,187.4325,187.0522,187.0815,8711.0
2024-08-27 15:35:00,191.89,192.04,191.83,191.86,16789.0,187.101,187.2472,187.0424,187.0717,16789.0
2024-08-27 15:40:00,191.86,191.9,191.51,191.55,15321.0,187.0717,187.1107,186.7304,186.7694,15321.0
2024-08-27 15:45:00,191.53,191.85,191.53,191.78,13702.0,186.7499,187.062,186.7499,186.9937,13702.0
2024-08-27 15:50:00,191.81,191.83,191.53,191.58,28421.0,187.0229,187.0424,186.7499,186.7987,28421.0
2024-08-27 15:55:00,191.61,191.68,191.1,191.13,105463.0,186.8279,186.8962,186.3307,186.3599,105463.0
2024-08-28 09:30:00,191.0,191.0,189.34,189.34,45325.0,186.2332,186.2332,184.6146,184.6146,45325.0
2024-08-28 09:35:00,189.62,189.88,189.31,189.59,14525.0,184.8876,185.1411,184.5853,184.8584,14525.0
2024-08-28 09:40:00,189.73,190.34,189.52,189.53,6637.0,184.9949,185.5896,184.7901,184.7999,6637.0
2024-08-28 09:45:00,189.71,190.65,189.65,190.5,6134.0,184.9754,185.8919,184.9169,185.7456,6134.0
2024-08-28 09:50:00,190.5,190.6,190.29,190.56,3795.0,185.7456,185.8431,185.5409,185.8041,3795.0
2024-08-28 09:55:00,190.7,191.1,190.48,191.1,5605.0,185.9407,186.3307,185.7261,186.3307,5605.0
2024-08-28 10:00:00,191.11,191.38,191.02,191.38,5602.0,186.3404,186.6037,186.2527,186.6037,5602.0
2024-08-28 10:05:00,191.3,191.74,191.3,191.56,10900.0,186.5257,186.9547,186.5257,186.7792,10900.0
2024-08-28 10:10:00,191.47,192.08,191.47,192.08,3609.0,186.6914,187.2862,186.6914,187.2862,3609.0
2024-08-28 10:15:00,192.19,192.47,192.07,192.34,10347.0,187.3935,187.6665,187.2765,187.5397,10347.0
2024-08-28 10:20:00,192.34,192.37,191.99,192.04,6033.0,187.5397,187.569,187.1985,187.2472,6033.0
2024-08-28 10:25:00,192.05,192.23,192.04,192.04,5763.0,187.257,187.4325,187.2472,187.2472,5763.0
2024-08-28 10:30:00,192.1,192.23,192.0,192.03,8005.0,187.3057,187.4325,187.2082,187.2375,8005.0
2024-08-28 10:35:00,192.06,192.23,192.03,192.14,4569.0,187.2667,187.4325,187.2375,187.3447,4569.0
2024-08-28 10:40:00,192.19,192.21,192.15,192.19,1597.0,187.3935,187.413,187.3545,187.3935,1597.0
2024-08-28 10:45:00,192.25,192.28,192.14,192.22,7265.0,187.452,187.4812,187.3447,187.4227,7265.0
2024-08-28 10:50:00,192.3,192.33,192.11,192.11,7525.0,187.5007,187.53,187.3155,187.3155,7525.0
2024-08-28 10:55:00,192.11,192.5,192.04,192.43,3899.0,187.3155,187.6957,187.2472,187.6275,3899.0
2024-08-28 11:00:00,192.43,192.56,192.34,192.55,3943.0,187.6275,187.7542,187.5397,187.7445,3943.0
2024-08-28 11:05:00,192.56,192.66,192.32,192.44,7163.0,187.7542,187.8517,187.5202,187.6372,7163.0
2024-08-28 11:10:00,192.5,193.11,192.5,192.99,8924.0,187.6957,188.2905,187.6957,188.1735,8924.0
2024-08-28 11:15:00,193.06,193.11,192.89,192.94,2092.0,188.2418,188.2905,188.076,188.1247,2092.0
2024-08-28 11:20:00,192.95,192.98,192.77,192.77,3353.0,188.1345,188.1637,187.959,187.959,3353.0
2024-08-28 11:25:00,192.86,192.87,192.72,192.79,3083.0,188.0467,188.0565,187.9102,187.9785,3083.0
2024-08-28 11:30:00,192.78,192.78,192.49,192.49,4327.0,187.9687,187.9687,187.686,187.686,4327.0
2024-08-28 11:35:00,192.55,192.61,192.44,192.54,4542.0,187.7445,187.803,187.6372,187.7347,4542.0
2024-08-28 11:40:00,192.46,192.51,192.3,192.34,4337.0,187.6567,187.7055,187.5007,187.5397,4337.0
2024-08-28 11:45:00,192.34,192.43,192.27,192.32,3130.0,187.5397,187.6275,187.4715,187.5202,3130.0
2024-08-28 11:50:00,192.27,192.37,192.06,192.06,6093.0,187.4715,187.569,187.2667,187.2667,6093.0
2024-08-28 11:55:00,192.02,192.02,191.81,191.81,2345.0,187.2277,187.2277,187.0229,187.0229,2345.0
2024-08-28 12:00:00,191.76,191.81,191.72,191.78,767.0,186.9742,187.0229,186.9352,186.9937,767.0
2024-08-28 12:05:00,191.78,191.84,191.3,191.33,6152.0,186.9937,187.0522,186.5257,186.5549,6152.0
2024-08-28 12:10:00,191.25,191.43,191.24,191.36,3000.0,186.4769,186.6524,186.4672,186.5842,3000.0
2024-08-28 12:15:00,191.37,191.45,191.27,191.33,10226.0,186.5939,186.6719,186.4964,186.5549,10226.0
2024-08-28 12:20:00,191.38,191.5,191.35,191.49,4250.0,186.6037,186.7207,186.5744,186.7109,4250.0
2024-08-28 12:25:00,191.37,191.37,191.25,191.33,2260.0,186.5939,186.5939,186.4769,186.5549,2260.0
2024-08-28 12:30:00,191.38,191.51,191.32,191.41,2602.0,186.6037,186.7304,186.5452,186.6329,2602.0
2024-08-28 12:35:00,191.41,191.41,191.28,191.35,3469.0,186.6329,186.6329,186.5062,186.5744,3469.0
2024-08-28 12:40:00,191.28,191.34,191.26,191.26,500.0,186.5062,186.5647,186.4867,186.4867,500.0
2024-08-28 12:45:00,191.34,191.59,191.34,191.45,4389.0,186.5647,186.8084,186.5647,186.6719,4389.0
2024-08-28 12:50:00,191.52,191.58,191.46,191.58,8856.0,186.7402,186.7987,186.6817,186.7987,8856.0
2024-08-28 12:55:00,191.6,191.72,191.59,191.59,1504.0,186.8182,186.9352,186.8084,186.8084,1504.0
2024-08-28 13:00:00,191.62,191.73,191.61,191.71,2196.0,186.8377,186.9449,186.8279,186.9254,2196.0
2024-08-28 13:05:00,191.71,191.77,191.6,191.75,1786.0,186.9254,186.9839,186.8182,186.9644,1786.0
2024-08-28 13:10:00,191.84,191.95,191.84,191.94,702.0,187.0522,187.1595,187.0522,187.1497,702.0
2024-08-28 13:15:00,191.89,191.96,191.78,191.92,4801.0,187.101,187.1692,186.9937,187.1302,4801.0
2024-08-28 13:20:00,191.85,191.9,191.79,191.84,4082.0,187.062,187.1107,187.0034,187.0522,4082.0
2024-08-28 13:25:00,191.84,191.84,191.64,191.71,6771.0,187.0522,187.0522,186.8572,186.9254,6771.0
2024-08-28 13:30:00,191.68,191.89,191.68,191.89,9971.0,186.8962,187.101,186.8962,187.101,9971.0
2024-08-28 13:35:00,191.89,191.89,191.75,191.78,2278.0,187.101,187.101,186.9644,186.9937,2278.0
2024-08-28 13:40:00,191.82,191.82,191.68,191.71,4458.0,187.0327,187.0327,186.8962,186.9254,4458.0
2024-08-28 13:45:00,191.72,191.74,191.58,191.6,2137.0,186.9352,186.9547,186.7987,186.8182,2137.0
2024-08-28 13:50:00,191.65,191.75,191.57,191.72,5354.0,186.8669,186.9644,186.7889,186.9352,5354.0
2024-08-28 13:55:00,191.76,191.77,191.65,191.71,2500.0,186.9742,186.9839,186.8669,186.9254,2500.0
2024-08-28 14:00:00,191.71,191.76,191.62,191.66,3222.0,186.9254,186.9742,186.8377,186.8767,3222.0
2024-08-28 14:05:00,191.65,191.8,191.64,191.74,5462.0,186.8669,187.0132,186.8572,186.9547,5462.0
2024-08-28 14:10:00,191.72,191.72,191.61,191.61,1504.0,186.9352,186.9352,186.8279,186.8279,1504.0
2024-08-28 14:15:00,191.7,191.81,191.67,191.81,3390.0,186.9157,187.0229,186.8864,187.0229,3390.0
2024-08-28 14:20:00,191.82,191.82,191.7,191.72,2214.0,187.0327,187.0327,186.9157,186.9352,2214.0
2024-08-28 14:25:00,191.68,191.72,191.49,191.55,5933.0,186.8962,186.9352,186.7109,186.7694,5933.0
2024-08-28 14:30:00,191.54,191.55,191.47,191.49,867.0,186.7597,186.7694,186.6914,186.7109,867.0
2024-08-28 14:35:00,191.5,191.63,191.45,191.63,3824.0,186.7207,186.8474,186.6719,186.8474,3824.0
2024-08-28 14:40:00,191.66,191.7,191.6,191.61,1685.0,186.8767,186.9157,186.8182,186.8279,1685.0
2024-08-28 14:45:00,191.62,191.62,191.54,191.56,1651.0,186.8377,186.8377,186.7597,186.7792,1651.0
2024-08-28 14:50:00,191.56,191.83,191.53,191.83,10909.0,186.7792,187.0424,186.7499,187.0424,10909.0
2024-08-28 14:55:00,191.84,191.91,191.79,191.88,5196.0,187.0522,187.1205,187.0034,187.0912,5196.0
2024-08-28 15:00:00,191.89,192.13,191.88,192.07,5080.0,187.101,187.335,187.0912,187.2765,5080.0
2024-08-28 15:05:00,192.1,192.11,191.8,191.8,6735.0,187.3057,187.3155,187.0132,187.0132,6735.0
2024-08-28 15:10:00,191.74,191.74,191.64,191.69,4065.0,186.9547,186.9547,186.8572,186.9059,4065.0
2024-08-28 15:15:00,191.64,191.74,191.6,191.73,5898.0,186.8572,186.9547,186.8182,186.9449,5898.0
2024-08-28 15:20:00,191.8,191.88,191.73,191.88,3429.0,187.0132,187.0912,186.9449,187.0912,3429.0
2024-08-28 15:25:00,191.89,191.94,191.8,191.81,14454.0,187.101,187.1497,187.0132,187.0229,14454.0
2024-08-28 15:30:00,191.81,191.94,191.81,191.88,8670.0,187.0229,187.1497,187.0229,187.0912,8670.0
2024-08-28 15:35:00,191.91,192.03,191.82,192.0,13901.0,187.1205,187.2375,187.0327,187.2082,13901.0
2024-08-28 15:40:00,192.0,192.01,191.87,191.87,18049.0,187.2082,187.218,187.0815,187.0815,18049.0
2024-08-28 15:45:00,191.89,192.05,191.89,192.0,21769.0,187.101,187.257,187.101,187.2082,21769.0
2024-08-28 15:50:00,192.0,192.02,191.83,191.91,27759.0,187.2082,187.2277,187.0424,187.1205,27759.0
2024-08-28 15:55:00,191.93,192.01,191.6,191.6,83699.0,187.14,187.218,186.8182,186.8182,83699.0
2024-08-29 09:30:00,192.41,192.41,191.31,191.97,60313.0,187.608,187.608,186.5354,187.179,60313.0
2024-08-29 09:35:00,191.98,192.09,191.65,191.74,13641.0,187.1887,187.296,186.8669,186.9547,13641.0
2024-08-29 09:40:00,191.43,191.76,191.39,191.39,2009.0,186.6524,186.9742,186.6134,186.6134,2009.0
2024-08-29 09:45:00,191.52,191.52,190.29,190.29,10719.0,186.7402,186.7402,185.5409,185.5409,10719.0
2024-08-29 09:50:00,190.38,190.38,189.82,190.13,29392.0,185.6286,185.6286,185.0826,185.3849,29392.0
2024-08-29 09:55:00,189.98,190.09,189.81,190.08,27134.0,185.2386,185.3459,185.0729,185.3361,27134.0
2024-08-29 10:00:00,190.09,190.75,189.82,190.54,20683.0,185.3459,185.9894,185.0826,185.7846,20683.0
2024-08-29 10:05:00,190.63,190.81,190.5,190.7,10033.0,185.8724,186.0479,185.7456,185.9407,10033.0
2024-08-29 10:10:00,190.7,190.82,190.47,190.58,19398.0,185.9407,186.0577,185.7164,185.8236,19398.0
2024-08-29 10:15:00,190.53,190.95,190.48,190.81,9876.0,185.7749,186.1844,185.7261,186.0479,9876.0
2024-08-29 10:20:00,190.81,191.16,190.68,190.84,11422.0,186.0479,186.3892,185.9212,186.0772,11422.0
2024-08-29 10:25:00,190.78,190.79,190.64,190.65,1815.0,186.0187,186.0284,185.8821,185.8919,1815.0
2024-08-29 10:30:00,190.66,191.08,190.65,190.78,41748.0,185.9016,186.3112,185.8919,186.0187,41748.0
2024-08-29 10:35:00,190.86,191.07,190.68,190.68,16536.0,186.0967,186.3014,185.9212,185.9212,16536.0
2024-08-29 10:40:00,190.64,190.66,190.37,190.4,6781.0,185.8821,185.9016,185.6189,185.6481,6781.0
2024-08-29 10:45:00,190.41,190.53,190.13,190.13,5100.0,185.6579,185.7749,185.3849,185.3849,5100.0
2024-08-29 10:50:00,190.16,190.25,189.81,189.91,18858.0,185.4141,185.5019,185.0729,185.1704,18858.0
2024-08-29 10:55:00,189.93,190.22,189.93,190.14,13230.0,185.1899,185.4726,185.1899,185.3946,13230.0
2024-08-29 11:00:00,190.16,190.38,190.02,190.36,14557.0,185.4141,185.6286,185.2776,185.6091,14557.0
2024-08-29 11:05:00,190.37,190.53,190.27,190.53,10302.0,185.6189,185.7749,185.5214,185.7749,10302.0
2024-08-29 11:10:00,190.53,190.64,190.39,190.53,6000.0,185.7749,185.8821,185.6384,185.7749,6000.0
2024-08-29 11:15:00,190.53,190.66,190.44,190.59,1100.0,185.7749,185.9016,185.6871,185.8334,1100.0
2024-08-29 11:20:00,190.59,190.66,190.32,190.63,58587.0,185.8334,185.9016,185.5701,185.8724,58587.0
2024-08-29 11:25:00,190.63,190.65,190.46,190.56,8819.0,185.8724,185.8919,185.7066,185.8041,8819.0
2024-08-29 11:30:00,190.56,190.95,190.52,190.9,20692.0,185.8041,186.1844,185.7651,186.1357,20692.0
2024-08-29 11:35:00,190.9,191.21,190.87,191.09,10605.0,186.1357,186.4379,186.1064,186.3209,10605.0
2024-08-29 11:40:00,191.08,191.19,190.96,190.96,6112.0,186.3112,186.4184,186.1942,186.1942,6112.0
2024-08-29 11:45:00,190.95,191.11,190.91,191.1,5079.0,186.1844,186.3404,186.1454,186.3307,5079.0
2024-08-29 11:50:00,191.09,191.1,191.09,191.09,1109.0,186.3209,186.3307,186.3209,186.3209,1109.0
2024-08-29 11:55:00,191.05,191.16,191.0,191.11,6370.0,186.2819,186.3892,186.2332,186.3404,6370.0
2024-08-29 12:00:00,191.11,191.11,190.9,190.92,3594.0,186.3404,186.3404,186.1357,186.1552,3594.0
2024-08-29 12:05:00,190.87,190.93,190.78,190.83,12781.0,186.1064,186.1649,186.0187,186.0674,12781.0
2024-08-29 12:10:00,190.86,190.98,190.84,190.93,9374.0,186.0967,186.2137,186.0772,186.1649,9374.0
2024-08-29 12:15:00,190.93,191.03,190.85,190.93,20723.0,186.1649,186.2624,186.0869,186.1649,20723.0
2024-08-29 12:20:00,190.89,190.97,190.82,190.82,2011.0,186.1259,186.2039,186.0577,186.0577,2011.0
2024-08-29 12:25:00,190.9,191.29,190.89,191.12,4068.0,186.1357,186.5159,186.1259,186.3502,4068.0
2024-08-29 12:30:00,191.14,191.19,190.99,191.04,7548.0,186.3697,186.4184,186.2234,186.2722,7548.0
2024-08-29 12:35:00,191.04,191.14,190.99,191.14,5484.0,186.2722,186.3697,186.2234,186.3697,5484.0
2024-08-29 12:40:00,191.11,191.17,191.06,191.06,7202.0,186.3404,186.3989,186.2917,186.2917,7202.0
2024-08-29 12:45:00,191.15,191.15,190.93,190.96,4089.0,186.3794,186.3794,186.1649,186.1942,4089.0
2024-08-29 12:50:00,190.98,191.2,190.94,191.2,15896.0,186.2137,186.4282,186.1747,186.4282,15896.0
2024-08-29 12:55:00,191.11,191.16,191.1,191.11,2186.0,186.3404,186.3892,186.3307,186.3404,2186.0
2024-08-29 13:00:00,191.12,191.16,191.0,191.07,5222.0,186.3502,186.3892,186.2332,186.3014,5222.0
2024-08-29 13:05:00,191.09,191.15,190.98,190.98,4188.0,186.3209,186.3794,186.2137,186.2137,4188.0
2024-08-29 13:10:00,191.1,191.2,191.05,191.1,10914.0,186.3307,186.4282,186.2819,186.3307,10914.0
2024-08-29 13:15:00,191.15,191.15,190.92,190.93,7003.0,186.3794,186.3794,186.1552,186.1649,7003.0
2024-08-29 13:20:00,190.87,190.93,190.82,190.88,2337.0,186.1064,186.1649,186.0577,186.1162,2337.0
2024-08-29 13:25:00,190.87,190.87,190.75,190.78,3088.0,186.1064,186.1064,185.9894,186.0187,3088.0
2024-08-29 13:30:00,190.74,190.77,190.7,190.71,3334.0,185.9797,186.0089,185.9407,185.9504,3334.0
2024-08-29 13:35:00,190.74,190.93,190.68,190.93,12525.0,185.9797,186.1649,185.9212,186.1649,12525.0
2024-08-29 13:40:00,190.93,191.03,190.88,190.97,4236.0,186.1649,186.2624,186.1162,186.2039,4236.0
2024-08-29 13:45:00,190.97,191.08,190.93,191.05,4695.0,186.2039,186.3112,186.1649,186.2819,4695.0
2024-08-29 13:50:00,191.01,191.26,191.01,191.16,2938.0,186.2429,186.4867,186.2429,186.3892,2938.0
2024-08-29 13:55:00,191.18,191.24,191.1,191.15,4313.0,186.4087,186.4672,186.3307,186.3794,4313.0
2024-08-29 14:00:00,191.2,191.4,191.16,191.4,2378.0,186.4282,186.6232,186.3892,186.6232,2378.0
2024-08-29 14:05:00,191.41,191.59,191.31,191.56,4868.0,186.6329,186.8084,186.5354,186.7792,4868.0
2024-08-29 14:10:00,191.62,191.75,191.62,191.69,3596.0,186.8377,186.9644,186.8377,186.9059,3596.0
2024-08-29 14:15:00,191.62,191.9,191.62,191.9,2054.0,186.8377,187.1107,186.8377,187.1107,2054.0
2024-08-29 14:20:00,191.84,191.89,191.8,191.85,1936.0,187.0522,187.101,187.0132,187.062,1936.0
2024-08-29 14:25:00,191.84,191.95,191.79,191.9,2915.0,187.0522,187.1595,187.0034,187.1107,2915.0
2024-08-29 14:30:00,191.89,192.03,191.87,192.02,4941.0,187.101,187.2375,187.0815,187.2277,4941.0
2024-08-29 14:35:00,192.03,192.04,191.84,191.93,5310.0,187.2375,187.2472,187.0522,187.14,5310.0
2024-08-29 14:40:00,191.94,191.96,191.84,191.89,2087.0,187.1497,187.1692,187.0522,187.101,2087.0
2024-08-29 14:45:00,191.86,191.87,191.75,191.78,4972.0,187.0717,187.0815,186.9644,186.9937,4972.0
2024-08-29 14:50:00,191.76,191.78,191.46,191.5,8811.0,186.9742,186.9937,186.6817,186.7207,8811.0
2024-08-29 14:55:00,191.52,191.6,191.46,191.54,4418.0,186.7402,186.8182,186.6817,186.7597,4418.0
2024-08-29 15:00:00,191.54,191.54,191.31,191.35,5869.0,186.7597,186.7597,186.5354,186.5744,5869.0
2024-08-29 15:05:00,191.27,191.55,191.24,191.45,6752.0,186.4964,186.7694,186.4672,186.6719,6752.0
2024-08-29 15:10:00,191.5,191.59,191.38,191.39,5553.0,186.7207,186.8084,186.6037,186.6134,5553.0
2024-08-29 15:15:00,191.44,191.62,191.42,191.61,3179.0,186.6622,186.8377,186.6427,186.8279,3179.0
2024-08-29 15:20:00,191.56,191.56,191.36,191.4,7842.0,186.7792,186.7792,186.5842,186.6232,7842.0
2024-08-29 15:25:00,191.4,191.63,191.39,191.56,5791.0,186.6232,186.8474,186.6134,186.7792,5791.0
2024-08-29 15:30:00,191.56,191.74,191.46,191.73,5054.0,186.7792,186.9547,186.6817,186.9449,5054.0
2024-08-29 15:35:00,191.73,191.74,191.53,191.69,7947.0,186.9449,186.9547,186.7499,186.9059,7947.0
2024-08-29 15:40:00,191.69,191.74,191.42,191.44,12666.0,186.9059,186.9547,186.6427,186.6622,12666.0
2024-08-29 15:45:00,191.45,191.66,191.37,191.55,12597.0,186.6719,186.8767,186.5939,186.7694,12597.0
2024-08-29 15:50:00,191.62,191.72,191.51,191.66,21580.0,186.8377,186.9352,186.7304,186.8767,21580.0
2024-08-29 15:55:00,191.61,191.9,191.25,191.7,101477.0,186.8279,187.1107,186.4769,186.9157,101477.0
2024-08-30 09:30:00,191.95,192.35,191.37,192.15,14218.0,187.1595,187.5495,186.5939,187.3545,14218.0
2024-08-30 09:35:00,192.33,192.85,192.31,192.78,4734.0,187.53,188.037,187.5105,187.9687,4734.0
2024-08-30 09:40:00,192.86,193.18,192.69,192.98,6643.0,188.0467,188.3588,187.881,188.1637,6643.0
2024-08-30 09:45:00,192.81,193.0,192.36,192.36,4308.0,187.998,188.1832,187.5592,187.5592,4308.0
2024-08-30 09:50:00,192.35,192.44,192.18,192.31,1710.0,187.5495,187.6372,187.3837,187.5105,1710.0
2024-08-30 09:55:00,192.16,192.24,192.0,192.01,2942.0,187.3642,187.4422,187.2082,187.218,2942.0
2024-08-30 10:00:00,192.17,192.53,192.16,192.52,4158.0,187.374,187.725,187.3642,187.7152,4158.0
2024-08-30 10:05:00,192.48,192.61,192.47,192.48,2283.0,187.6762,187.803,187.6665,187.6762,2283.0
2024-08-30 10:10:00,192.56,192.9,192.5,192.74,2898.0,187.7542,188.0857,187.6957,187.9297,2898.0
2024-08-30 10:15:00,192.75,192.97,192.75,192.97,1972.0,187.9395,188.154,187.9395,188.154,1972.0
2024-08-30 10:20:00,192.99,193.11,192.88,192.93,6090.0,188.1735,188.2905,188.0662,188.115,6090.0
2024-08-30 10:25:00,192.95,193.04,192.74,192.75,2629.0,188.1345,188.2223,187.9297,187.9395,2629.0
2024-08-30 10:30:00,192.69,192.96,192.6,192.71,3560.0,187.881,188.1442,187.7932,187.9005,3560.0
2024-08-30 10:35:00,192.72,192.72,192.44,192.48,701.0,187.9102,187.9102,187.6372,187.6762,701.0
2024-08-30 10:40:00,192.59,192.69,192.53,192.53,2470.0,187.7835,187.881,187.725,187.725,2470.0
2024-08-30 10:45:00,192.57,192.57,192.45,192.45,2518.0,187.764,187.764,187.647,187.647,2518.0
2024-08-30 10:50:00,192.41,192.46,192.23,192.26,5328.0,187.608,187.6567,187.4325,187.4617,5328.0
2024-08-30 10:55:00,192.32,192.32,192.04,192.11,5304.0,187.5202,187.5202,187.2472,187.3155,5304.0
2024-08-30 11:00:00,192.05,192.18,192.0,192.06,2701.0,187.257,187.3837,187.2082,187.2667,2701.0
2024-08-30 11:05:00,192.01,192.16,191.94,192.06,2613.0,187.218,187.3642,187.1497,187.2667,2613.0
2024-08-30 11:10:00,192.06,192.06,191.97,192.03,831.0,187.2667,187.2667,187.179,187.2375,831.0
2024-08-30 11:15:00,191.98,192.15,191.96,192.0,1472.0,187.1887,187.3545,187.1692,187.2082,1472.0
2024-08-30 11:20:00,191.91,192.03,191.87,191.87,1618.0,187.1205,187.2375,187.0815,187.0815,1618.0
2024-08-30 11:25:00,191.63,191.9,191.61,191.9,7035.0,186.8474,187.1107,186.8279,187.1107,7035.0
2024-08-30 11:30:00,191.82,191.82,191.32,191.32,1690.0,187.0327,187.0327,186.5452,186.5452,1690.0
2024-08-30 11:35:00,191.32,191.44,191.3,191.44,1500.0,186.5452,186.6622,186.5257,186.6622,1500.0
2024-08-30 11:40:00,191.32,191.47,191.32,191.47,1042.0,186.5452,186.6914,186.5452,186.6914,1042.0
2024-08-30 11:45:00,191.43,191.43,191.31,191.31,3263.0,186.6524,186.6524,186.5354,186.5354,3263.0
2024-08-30 11:50:00,191.32,191.47,191.24,191.47,2514.0,186.5452,186.6914,186.4672,186.6914,2514.0
2024-08-30 11:55:00,191.48,191.59,191.46,191.53,939.0,186.7012,186.8084,186.6817,186.7499,939.0
2024-08-30 12:00:00,191.52,191.61,191.46,191.54,2561.0,186.7402,186.8279,186.6817,186.7597,2561.0
2024-08-30 12:05:00,191.5,191.66,191.44,191.61,1421.0,186.7207,186.8767,186.6622,186.8279,1421.0
2024-08-30 12:10:00,191.68,191.74,191.66,191.74,2141.0,186.8962,186.9547,186.8767,186.9547,2141.0
2024-08-30 12:15:00,191.69,191.69,191.58,191.59,1116.0,186.9059,186.9059,186.7987,186.8084,1116.0
2024-08-30 12:20:00,191.54,191.59,191.47,191.47,1315.0,186.7597,186.8084,186.6914,186.6914,1315.0
2024-08-30 12:25:00,191.5,191.54,191.26,191.27,2297.0,186.7207,186.7597,186.4867,186.4964,2297.0
2024-08-30 12:30:00,191.25,191.34,191.23,191.34,1964.0,186.4769,186.5647,186.4574,186.5647,1964.0
2024-08-30 12:35:00,191.34,191.36,191.19,191.36,2535.0,186.5647,186.5842,186.4184,186.5842,2535.0
2024-08-30 12:40:00,191.39,191.4,191.33,191.4,1004.0,186.6134,186.6232,186.5549,186.6232,1004.0
2024-08-30 12:45:00,191.44,191.5,191.42,191.42,1774.0,186.6622,186.7207,186.6427,186.6427,1774.0
2024-08-30 12:50:00,191.36,191.44,191.36,191.39,1638.0,186.5842,186.6622,186.5842,186.6134,1638.0
2024-08-30 12:55:00,191.41,191.55,191.4,191.55,1781.0,186.6329,186.7694,186.6232,186.7694,1781.0
2024-08-30 13:00:00,191.49,191.6,191.49,191.59,2691.0,186.7109,186.8182,186.7109,186.8084,2691.0
2024-08-30 13:05:00,191.62,191.62,191.5,191.53,2193.0,186.8377,186.8377,186.7207,186.7499,2193.0
2024-08-30 13:10:00,191.6,191.64,191.53,191.56,999.0,186.8182,186.8572,186.7499,186.7792,999.0
2024-08-30 13:15:00,191.61,191.68,191.61,191.63,2100.0,186.8279,186.8962,186.8279,186.8474,2100.0
2024-08-30 13:20:00,191.62,191.65,191.61,191.62,570.0,186.8377,186.8669,186.8279,186.8377,570.0
2024-08-30 13:25:00,191.62,191.62,191.54,191.57,3202.0,186.8377,186.8377,186.7597,186.7889,3202.0
2024-08-30 13:30:00,191.58,191.68,191.55,191.65,1356.0,186.7987,186.8962,186.7694,186.8669,1356.0
2024-08-30 13:35:00,191.64,191.66,191.55,191.56,1000.0,186.8572,186.8767,186.7694,186.7792,1000.0
2024-08-30 13:40:00,191.62,191.76,191.62,191.75,2044.0,186.8377,186.9742,186.8377,186.9644,2044.0
2024-08-30 13:45:00,191.75,191.81,191.63,191.67,1811.0,186.9644,187.0229,186.8474,186.8864,1811.0
2024-08-30 13:50:00,191.74,191.81,191.72,191.81,828.0,186.9547,187.0229,186.9352,187.0229,828.0
2024-08-30 13:55:00,191.83,191.83,191.78,191.8,900.0,187.0424,187.0424,186.9937,187.0132,900.0
2024-08-30 14:00:00,191.75,191.77,191.6,191.61,7848.0,186.9644,186.9839,186.8182,186.8279,7848.0
2024-08-30 14:05:00,191.58,191.68,191.54,191.63,6778.0,186.7987,186.8962,186.7597,186.8474,6778.0
2024-08-30 14:10:00,191.65,191.65,191.47,191.55,3558.0,186.8669,186.8669,186.6914,186.7694,3558.0
2024-08-30 14:15:00,191.55,191.64,191.51,191.56,2703.0,186.7694,186.8572,186.7304,186.7792,2703.0
2024-08-30 14:20:00,191.56,191.59,191.42,191.45,5891.0,186.7792,186.8084,186.6427,186.6719,5891.0
2024-08-30 14:25:00,191.46,191.58,191.45,191.49,3050.0,186.6817,186.7987,186.6719,186.7109,3050.0
2024-08-30 14:30:00,191.46,191.59,191.45,191.55,2964.0,186.6817,186.8084,186.6719,186.7694,2964.0
2024-08-30 14:35:00,191.55,191.68,191.52,191.66,2807.0,186.7694,186.8962,186.7402,186.8767,2807.0
2024-08-30 14:40:00,191.6,191.78,191.6,191.78,4082.0,186.8182,186.9937,186.8182,186.9937,4082.0
2024-08-30 14:45:00,191.8,191.91,191.73,191.91,3034.0,187.0132,187.1205,186.9449,187.1205,3034.0
2024-08-30 14:50:00,191.92,191.97,191.88,191.91,3070.0,187.1302,187.179,187.0912,187.1205,3070.0
2024-08-30 14:55:00,191.87,191.91,191.84,191.91,4655.0,187.0815,187.1205,187.0522,187.1205,4655.0
2024-08-30 15:00:00,191.91,192.01,191.87,192.0,5848.0,187.1205,187.218,187.0815,187.2082,5848.0
2024-08-30 15:05:00,192.0,192.1,192.0,192.1,3170.0,187.2082,187.3057,187.2082,187.3057,3170.0
2024-08-30 15:10:00,192.11,192.22,192.1,192.17,4149.0,187.3155,187.4227,187.3057,187.374,4149.0
2024-08-30 15:15:00,192.24,192.47,192.24,192.36,5907.0,187.4422,187.6665,187.4422,187.5592,5907.0
2024-08-30 15:20:00,192.43,192.44,192.37,192.38,5285.0,187.6275,187.6372,187.569,187.5787,5285.0
2024-08-30 15:25:00,192.39,193.0,192.39,192.63,22900.0,187.5885,188.1832,187.5885,187.8225,22900.0
2024-08-30 15:30:00,192.67,192.75,192.53,192.57,7726.0,187.8615,187.9395,187.725,187.764,7726.0
2024-08-30 15:35:00,192.61,192.95,192.6,192.82,6631.0,187.803,188.1345,187.7932,188.0077,6631.0
2024-08-30 15:40:00,192.77,192.88,192.64,192.88,9870.0,187.959,188.0662,187.8322,188.0662,9870.0
2024-08-30 15:45:00,192.89,193.07,192.87,192.96,16543.0,188.076,188.2515,188.0565,188.1442,16543.0
2024-08-30 15:50:00,192.99,193.11,192.68,193.09,28237.0,188.1735,188.2905,187.8712,188.271,28237.0
2024-08-30 15:55:00,193.09,193.09,192.85,192.95,90207.0,188.271,188.271,188.037,188.1345,90207.0
2024-09-03 09:30:00,192.6,192.68,191.85,192.3,34191.0,187.7932,187.8712,187.062,187.5007,34191.0
2024-09-03 09:35:00,192.66,192.76,191.37,191.96,23685.0,187.8517,187.9492,186.5939,187.1692,23685.0
2024-09-03 09:40:00,191.96,192.41,191.95,192.23,5949.0,187.1692,187.608,187.1595,187.4325,5949.0
2024-09-03 09:45:00,192.23,192.75,192.2,192.42,5550.0,187.4325,187.9395,187.4032,187.6177,5550.0
2024-09-03 09:50:00,192.49,192.53,192.11,192.4,13563.0,187.686,187.725,187.3155,187.5982,13563.0
2024-09-03 09:55:00,192.54,193.1,192.4,192.68,5787.0,187.7347,188.2808,187.5982,187.8712,5787.0
2024-09-03 10:00:00,192.73,193.35,192.73,193.22,5576.0,187.92,188.5245,187.92,188.3978,5576.0
2024-09-03 10:05:00,193.28,194.17,193.28,193.95,3681.0,188.4563,189.324,188.4563,189.1095,3681.0
2024-09-03 10:10:00,194.02,194.29,193.72,194.12,4693.0,189.1778,189.4411,188.8853,189.2753,4693.0
2024-09-03 10:15:00,194.14,194.37,194.07,194.37,1981.0,189.2948,189.5191,189.2265,189.5191,1981.0
2024-09-03 10:20:00,194.38,194.72,194.38,194.64,2689.0,189.5288,189.8603,189.5288,189.7823,2689.0
2024-09-03 10:25:00,194.71,194.77,194.5,194.77,5773.0,189.8506,189.9091,189.6458,189.9091,5773.0
2024-09-03 10:30:00,194.71,194.88,194.68,194.71,3863.0,189.8506,190.0163,189.8213,189.8506,3863.0
2024-09-03 10:35:00,194.75,195.14,194.74,195.13,6556.0,189.8896,190.2698,189.8798,190.2601,6556.0
2024-09-03 10:40:00,195.22,195.35,194.99,195.27,1948.0,190.3478,190.4746,190.1236,190.3966,1948.0
2024-09-03 10:45:00,195.27,195.61,195.25,195.61,6937.0,190.3966,190.7281,190.3771,190.7281,6937.0
2024-09-03 10:50:00,195.55,195.66,195.48,195.59,2450.0,190.6696,190.7769,190.6014,190.7086,2450.0
2024-09-03 10:55:00,195.58,195.73,195.53,195.69,3112.0,190.6989,190.8451,190.6501,190.8061,3112.0
2024-09-03 11:00:00,195.73,196.01,195.73,196.01,2448.0,190.8451,191.1181,190.8451,191.1181,2448.0
2024-09-03 11:05:00,195.88,195.96,195.7,195.89,3588.0,190.9914,191.0694,190.8159,191.0011,3588.0
2024-09-03 11:10:00,195.9,195.9,195.46,195.52,17460.0,191.0109,191.0109,190.5819,190.6404,17460.0
2024-09-03 11:15:00,195.57,195.61,195.46,195.59,2452.0,190.6891,190.7281,190.5819,190.7086,2452.0
2024-09-03 11:20:00,195.6,195.9,195.59,195.78,2865.0,190.7184,191.0109,190.7086,190.8939,2865.0
2024-09-03 11:25:00,195.78,196.0,195.71,195.81,4443.0,190.8939,191.1084,190.8256,190.9231,4443.0
2024-09-03 11:30:00,195.86,195.86,195.86,195.86,283.0,190.9719,190.9719,190.9719,190.9719,283.0
2024-09-03 11:35:00,195.9,195.98,195.89,195.98,881.0,191.0109,191.0889,191.0011,191.0889,881.0
2024-09-03 11:40:00,196.02,196.12,195.96,196.06,4809.0,191.1279,191.2254,191.0694,191.1669,4809.0
2024-09-03 11:45:00,196.12,196.14,195.82,195.97,6795.0,191.2254,191.2449,190.9329,191.0791,6795.0
2024-09-03 11:50:00,195.96,195.99,195.85,195.93,1603.0,191.0694,191.0986,190.9621,191.0401,1603.0
2024-09-03 11:55:00,195.89,196.01,195.88,195.93,4196.0,191.0011,191.1181,190.9914,191.0401,4196.0
2024-09-03 12:00:00,195.89,196.23,195.89,196.21,15566.0,191.0011,191.3326,191.0011,191.3131,15566.0
2024-09-03 12:05:00,196.2,196.39,196.16,196.36,13112.0,191.3034,191.4886,191.2644,191.4594,13112.0
2024-09-03 12:10:00,196.29,196.5,196.29,196.5,12653.0,191.3911,191.5959,191.3911,191.5959,12653.0
2024-09-03 12:15:00,196.55,196.67,196.45,196.66,8633.0,191.6447,191.7617,191.5471,191.7519,8633.0
2024-09-03 12:20:00,196.66,197.27,196.64,197.27,16679.0,191.7519,192.3467,191.7324,192.3467,16679.0
2024-09-03 12:25:00,197.18,197.18,196.98,197.1,5756.0,192.2589,192.2589,192.0639,192.1809,5756.0
2024-09-03 12:30:00,197.02,197.07,196.98,197.02,4904.0,192.1029,192.1517,192.0639,192.1029,4904.0
2024-09-03 12:35:00,196.99,197.15,196.92,196.92,1410.0,192.0737,192.2297,192.0054,192.0054,1410.0
2024-09-03 12:40:00,196.94,196.95,196.69,196.71,6926.0,192.0249,192.0347,191.7812,191.8007,6926.0
2024-09-03 12:45:00,196.74,196.74,196.54,196.58,4352.0,191.8299,191.8299,191.6349,191.6739,4352.0
2024-09-03 12:50:00,196.47,196.64,196.46,196.5,2954.0,191.5666,191.7324,191.5569,191.5959,2954.0
2024-09-03 12:55:00,196.5,196.57,196.44,196.56,5072.0,191.5959,191.6642,191.5374,191.6544,5072.0
2024-09-03 13:00:00,196.64,196.66,196.53,196.6,2131.0,191.7324,191.7519,191.6252,191.6934,2131.0
2024-09-03 13:05:00,196.64,197.23,196.64,197.17,4694.0,191.7324,192.3077,191.7324,192.2492,4694.0
2024-09-03 13:10:00,197.18,197.24,197.18,197.19,2110.0,192.2589,192.3174,192.2589,192.2687,2110.0
2024-09-03 13:15:00,197.25,197.37,197.24,197.37,3468.0,192.3272,192.4442,192.3174,192.4442,3468.0
2024-09-03 13:20:00,197.43,197.71,197.42,197.64,3200.0,192.5027,192.7757,192.4929,192.7074,3200.0
2024-09-03 13:25:00,197.65,197.8,197.6,197.8,6890.0,192.7172,192.8635,192.6684,192.8635,6890.0
2024-09-03 13:30:00,197.81,197.81,197.62,197.68,10925.0,192.8732,192.8732,192.6879,192.7464,10925.0
2024-09-03 13:35:00,197.68,197.68,197.41,197.54,3149.0,192.7464,192.7464,192.4832,192.6099,3149.0
2024-09-03 13:40:00,197.53,197.53,197.34,197.34,2039.0,192.6002,192.6002,192.4149,192.4149,2039.0
2024-09-03 13:45:00,197.37,197.53,197.28,197.51,6093.0,192.4442,192.6002,192.3564,192.5807,6093.0
2024-09-03 13:50:00,197.51,197.54,197.36,197.36,1538.0,192.5807,192.6099,192.4344,192.4344,1538.0
2024-09-03 13:55:00,197.37,197.44,197.27,197.44,2356.0,192.4442,192.5124,192.3467,192.5124,2356.0
2024-09-03 14:00:00,197.44,197.51,197.34,197.5,3199.0,192.5124,192.5807,192.4149,192.5709,3199.0
2024-09-03 14:05:00,197.49,197.56,197.48,197.53,3109.0,192.5612,192.6294,192.5514,192.6002,3109.0
2024-09-03 14:10:00,197.53,197.57,197.37,197.48,9360.0,192.6002,192.6392,192.4442,192.5514,9360.0
2024-09-03 14:15:00,197.48,197.54,197.43,197.51,3327.0,192.5514,192.6099,192.5027,192.5807,3327.0
2024-09-03 14:20:00,197.53,197.57,197.44,197.49,3325.0,192.6002,192.6392,192.5124,192.5612,3325.0
2024-09-03 14:25:00,197.53,197.62,197.49,197.55,10928.0,192.6002,192.6879,192.5612,192.6197,10928.0
2024-09-03 14:30:00,197.56,197.56,197.41,197.53,11545.0,192.6294,192.6294,192.4832,192.6002,11545.0
2024-09-03 14:35:00,197.52,197.54,197.32,197.32,5575.0,192.5904,192.6099,192.3954,192.3954,5575.0
2024-09-03 14:40:00,197.33,197.44,197.19,197.19,6804.0,192.4052,192.5124,192.2687,192.2687,6804.0
2024-09-03 14:45:00,197.19,197.33,197.14,197.2,5531.0,192.2687,192.4052,192.2199,192.2784,5531.0
2024-09-03 14:50:00,197.18,197.18,197.02,197.03,6293.0,192.2589,192.2589,192.1029,192.1127,6293.0
2024-09-03 14:55:00,197.08,197.08,196.88,197.0,4138.0,192.1614,192.1614,191.9664,192.0834,4138.0
2024-09-03 15:00:00,196.91,196.91,196.6,196.6,3672.0,191.9957,191.9957,191.6934,191.6934,3672.0
2024-09-03 15:05:00,196.61,196.68,196.56,196.62,8169.0,191.7032,191.7714,191.6544,191.7129,8169.0
2024-09-03 15:10:00,196.57,196.61,196.49,196.49,6460.0,191.6642,191.7032,191.5861,191.5861,6460.0
2024-09-03 15:15:00,196.57,196.84,196.5,196.8,9300.0,191.6642,191.9274,191.5959,191.8884,9300.0
2024-09-03 15:20:00,196.8,197.03,196.76,196.97,7123.0,191.8884,192.1127,191.8494,192.0542,7123.0
2024-09-03 15:25:00,197.01,197.03,196.91,197.0,9611.0,192.0932,192.1127,191.9957,192.0834,9611.0
2024-09-03 15:30:00,197.03,197.11,196.95,197.0,11691.0,192.1127,192.1907,192.0347,192.0834,11691.0
2024-09-03 15:35:00,197.1,197.1,196.45,196.49,16386.0,192.1809,192.1809,191.5471,191.5861,16386.0
2024-09-03 15:40:00,196.5,196.5,196.3,196.46,20069.0,191.5959,191.5959,191.4009,191.5569,20069.0
2024-09-03 15:45:00,196.47,196.84,196.42,196.83,17096.0,191.5666,191.9274,191.5179,191.9177,17096.0
2024-09-03 15:50:00,196.84,197.02,196.6,196.7,37528.0,191.9274,192.1029,191.6934,191.7909,37528.0
2024-09-03 15:55:00,196.73,197.36,196.56,197.34,139798.0,191.8202,192.4344,191.6544,192.4149,139798.0
2024-09-04 09:30:00,197.54,199.42,197.4,198.97,33309.0,192.6099,194.443,192.4734,194.0043,33309.0
2024-09-04 09:35:00,198.97,199.26,198.67,199.13,10381.0,194.0043,194.287,193.7117,194.1603,10381.0
2024-09-04 09:40:00,199.09,199.09,197.86,198.03,5982.0,194.1213,194.1213,192.922,193.0877,5982.0
2024-09-04 09:45:00,198.02,198.3,197.82,198.3,4530.0,193.078,193.351,192.883,193.351,4530.0
2024-09-04 09:50:00,198.28,198.76,198.28,198.76,12203.0,193.3315,193.7995,193.3315,193.7995,12203.0
2024-09-04 09:55:00,198.67,199.03,198.59,198.92,9901.0,193.7117,194.0628,193.6337,193.9555,9901.0
2024-09-04 10:00:00,198.93,199.62,198.85,199.22,16707.0,193.9653,194.638,193.8872,194.248,16707.0
2024-09-04 10:05:00,199.21,199.43,199.21,199.24,6659.0,194.2383,194.4528,194.2383,194.2675,6659.0
2024-09-04 10:10:00,199.24,199.24,198.88,198.96,13619.0,194.2675,194.2675,193.9165,193.9945,13619.0
2024-09-04 10:15:00,198.86,199.49,198.75,199.22,9255.0,193.897,194.5113,193.7897,194.248,9255.0
2024-09-04 10:20:00,199.28,199.68,199.28,199.49,1436.0,194.3065,194.6965,194.3065,194.5113,1436.0
2024-09-04 10:25:00,199.42,199.42,199.06,199.33,3468.0,194.443,194.443,194.092,194.3553,3468.0
2024-09-04 10:30:00,199.21,199.22,198.87,198.87,1617.0,194.2383,194.248,193.9068,193.9068,1617.0
2024-09-04 10:35:00,198.92,198.98,198.81,198.93,1060.0,193.9555,194.014,193.8482,193.9653,1060.0
2024-09-04 10:40:00,198.94,199.0,198.7,198.85,2803.0,193.975,194.0335,193.741,193.8872,2803.0
2024-09-04 10:45:00,198.68,198.93,198.68,198.87,2324.0,193.7215,193.9653,193.7215,193.9068,2324.0
2024-09-04 10:50:00,198.79,199.02,198.79,198.98,2668.0,193.8287,194.053,193.8287,194.014,2668.0
2024-09-04 10:55:00,198.97,198.97,198.77,198.94,2350.0,194.0043,194.0043,193.8092,193.975,2350.0
2024-09-04 11:00:00,198.85,199.01,198.59,198.69,2244.0,193.8872,194.0433,193.6337,193.7312,2244.0
2024-09-04 11:05:00,198.58,198.6,198.32,198.54,3352.0,193.624,193.6435,193.3705,193.585,3352.0
2024-09-04 11:10:00,198.47,198.62,198.46,198.47,2811.0,193.5167,193.663,193.507,193.5167,2811.0
2024-09-04 11:15:00,198.38,198.45,198.26,198.39,2443.0,193.429,193.4972,193.312,193.4387,2443.0
2024-09-04 11:20:00,198.32,198.38,198.27,198.37,2526.0,193.3705,193.429,193.3217,193.4192,2526.0
2024-09-04 11:25:00,198.37,198.53,198.34,198.43,3604.0,193.4192,193.5752,193.39,193.4777,3604.0
2024-09-04 11:30:00,198.38,198.54,198.2,198.42,5440.0,193.429,193.585,193.2535,193.468,5440.0
2024-09-04 11:35:00,198.42,198.48,198.39,198.47,4862.0,193.468,193.5265,193.4387,193.5167,4862.0
2024-09-04 11:40:00,198.52,198.73,198.52,198.73,3462.0,193.5655,193.7702,193.5655,193.7702,3462.0
2024-09-04 11:45:00,198.73,198.81,198.6,198.6,5253.0,193.7702,193.8482,193.6435,193.6435,5253.0
2024-09-04 11:50:00,198.75,198.94,198.72,198.86,4996.0,193.7897,193.975,193.7605,193.897,4996.0
2024-09-04 11:55:00,198.96,198.96,198.69,198.69,1799.0,193.9945,193.9945,193.7312,193.7312,1799.0
2024-09-04 12:00:00,198.61,198.66,198.58,198.58,830.0,193.6532,193.702,193.624,193.624,830.0
2024-09-04 12:05:00,198.61,198.61,198.42,198.42,5004.0,193.6532,193.6532,193.468,193.468,5004.0
2024-09-04 12:10:00,198.46,198.46,198.32,198.37,2028.0,193.507,193.507,193.3705,193.4192,2028.0
2024-09-04 12:15:00,198.35,198.56,198.35,198.54,3212.0,193.3997,193.6045,193.3997,193.585,3212.0
2024-09-04 12:20:00,198.58,198.66,198.5,198.5,1400.0,193.624,193.702,193.546,193.546,1400.0
2024-09-04 12:25:00,198.51,198.56,198.26,198.26,6104.0,193.5557,193.6045,193.312,193.312,6104.0
2024-09-04 12:30:00,198.22,198.41,198.21,198.24,2432.0,193.273,193.4582,193.2632,193.2925,2432.0
2024-09-04 12:35:00,198.31,198.31,198.15,198.17,1655.0,193.3607,193.3607,193.2047,193.2242,1655.0
2024-09-04 12:40:00,198.18,198.18,198.1,198.14,1536.0,193.234,193.234,193.156,193.195,1536.0
2024-09-04 12:45:00,198.05,198.11,197.9,198.09,2300.0,193.1072,193.1657,192.961,193.1462,2300.0
2024-09-04 12:50:00,198.06,198.14,198.03,198.14,420.0,193.117,193.195,193.0877,193.195,420.0
2024-09-04 12:55:00,198.12,198.16,198.1,198.12,1591.0,193.1755,193.2145,193.156,193.1755,1591.0
2024-09-04 13:00:00,198.11,198.26,198.0,198.0,9858.0,193.1657,193.312,193.0585,193.0585,9858.0
2024-09-04 13:05:00,198.03,198.07,197.93,197.93,2834.0,193.0877,193.1267,192.9902,192.9902,2834.0
2024-09-04 13:10:00,198.04,198.05,197.87,197.88,1721.0,193.0975,193.1072,192.9317,192.9415,1721.0
2024-09-04 13:15:00,197.86,197.86,197.61,197.69,1580.0,192.922,192.922,192.6782,192.7562,1580.0
2024-09-04 13:20:00,197.68,197.69,197.53,197.56,1893.0,192.7464,192.7562,192.6002,192.6294,1893.0
2024-09-04 13:25:00,197.56,197.63,197.53,197.62,1273.0,192.6294,192.6977,192.6002,192.6879,1273.0
2024-09-04 13:30:00,197.61,197.65,197.17,197.18,3417.0,192.6782,192.7172,192.2492,192.2589,3417.0
2024-09-04 13:35:00,197.19,197.23,197.03,197.08,3680.0,192.2687,192.3077,192.1127,192.1614,3680.0
2024-09-04 13:40:00,197.07,197.21,197.07,197.16,1518.0,192.1517,192.2882,192.1517,192.2394,1518.0
2024-09-04 13:45:00,197.17,197.26,197.13,197.14,1745.0,192.2492,192.3369,192.2102,192.2199,1745.0
2024-09-04 13:50:00,197.19,197.22,197.14,197.17,8969.0,192.2687,192.2979,192.2199,192.2492,8969.0
2024-09-04 13:55:00,197.16,197.2,197.01,197.06,9627.0,192.2394,192.2784,192.0932,192.1419,9627.0
2024-09-04 14:00:00,197.06,197.12,196.99,197.09,3569.0,192.1419,192.2004,192.0737,192.1712,3569.0
2024-09-04 14:05:00,197.1,197.44,197.07,197.33,18130.0,192.1809,192.5124,192.1517,192.4052,18130.0
2024-09-04 14:10:00,197.36,197.7,197.27,197.69,6164.0,192.4344,192.766,192.3467,192.7562,6164.0
2024-09-04 14:15:00,197.63,197.88,197.57,197.88,3659.0,192.6977,192.9415,192.6392,192.9415,3659.0
2024-09-04 14:20:00,197.86,197.95,197.71,197.71,4051.0,192.922,193.0097,192.7757,192.7757,4051.0
2024-09-04 14:25:00,197.74,197.87,197.66,197.87,2426.0,192.805,192.9317,192.7269,192.9317,2426.0
2024-09-04 14:30:00,197.99,198.16,197.99,198.09,3097.0,193.0487,193.2145,193.0487,193.1462,3097.0
2024-09-04 14:35:00,198.01,198.21,198.01,198.12,2175.0,193.0682,193.2632,193.0682,193.1755,2175.0
2024-09-04 14:40:00,198.15,198.15,197.9,197.95,3566.0,193.2047,193.2047,192.961,193.0097,3566.0
2024-09-04 14:45:00,197.93,198.04,197.92,197.97,3771.0,192.9902,193.0975,192.9805,193.0292,3771.0
2024-09-04 14:50:00,197.97,198.19,197.97,198.18,29245.0,193.0292,193.2437,193.0292,193.234,29245.0
2024-09-04 14:55:00,198.14,198.14,197.87,197.92,8511.0,193.195,193.195,192.9317,192.9805,8511.0
2024-09-04 15:00:00,197.8,197.87,197.74,197.82,2404.0,192.8635,192.9317,192.805,192.883,2404.0
2024-09-04 15:05:00,197.73,197.93,197.73,197.86,5342.0,192.7952,192.9902,192.7952,192.922,5342.0
2024-09-04 15:10:00,197.84,197.91,197.52,197.54,5543.0,192.9025,192.9707,192.5904,192.6099,5543.0
2024-09-04 15:15:00,197.52,197.52,197.2,197.25,2229.0,192.5904,192.5904,192.2784,192.3272,2229.0
2024-09-04 15:20:00,197.22,197.46,197.22,197.46,3947.0,192.2979,192.5319,192.2979,192.5319,3947.0
2024-09-04 15:25:00,197.45,197.65,197.35,197.61,7891.0,192.5222,192.7172,192.4247,192.6782,7891.0
2024-09-04 15:30:00,197.61,197.61,197.47,197.5,6290.0,192.6782,192.6782,192.5417,192.5709,6290.0
2024-09-04 15:35:00,197.5,197.61,197.48,197.5,6130.0,192.5709,192.6782,192.5514,192.5709,6130.0
2024-09-04 15:40:00,197.5,197.83,197.49,197.83,6829.0,192.5709,192.8927,192.5612,192.8927,6829.0
2024-09-04 15:45:00,197.84,198.19,197.82,198.17,8445.0,192.9025,193.2437,192.883,193.2242,8445.0
2024-09-04 15:50:00,198.19,198.26,197.91,198.09,19296.0,193.2437,193.312,192.9707,193.1462,19296.0
2024-09-04 15:55:00,198.09,198.84,198.09,198.61,81349.0,193.1462,193.8775,193.1462,193.6532,81349.0
2024-09-05 09:30:00,199.28,199.46,198.9,198.96,16489.0,194.3065,194.482,193.936,193.9945,16489.0
2024-09-05 09:35:00,199.02,199.02,197.84,198.09,8696.0,194.053,194.053,192.9025,193.1462,8696.0
2024-09-05 09:40:00,197.95,198.99,197.95,198.99,3159.0,193.0097,194.0238,193.0097,194.0238,3159.0
2024-09-05 09:45:00,198.66,198.66,197.88,197.98,5580.0,193.702,193.702,192.9415,193.039,5580.0
2024-09-05 09:50:00,197.87,198.05,197.87,197.91,2768.0,192.9317,193.1072,192.9317,192.9707,2768.0
2024-09-05 09:55:00,197.88,198.26,197.61,197.8,4250.0,192.9415,193.312,192.6782,192.8635,4250.0
2024-09-05 10:00:00,197.59,197.94,197.16,197.28,8651.0,192.6587,193.0,192.2394,192.3564,8651.0
2024-09-05 10:05:00,197.4,197.6,197.2,197.6,2858.0,192.4734,192.6684,192.2784,192.6684,2858.0
2024-09-05 10:10:00,197.59,198.02,197.45,198.02,5934.0,192.6587,193.078,192.5222,193.078,5934.0
2024-09-05 10:15:00,197.95,197.95,197.76,197.86,2466.0,193.0097,193.0097,192.8245,192.922,2466.0
2024-09-05 10:20:00,197.95,197.95,197.79,197.79,2219.0,193.0097,193.0097,192.8537,192.8537,2219.0
2024-09-05 10:25:00,197.8,198.04,197.73,198.04,3828.0,192.8635,193.0975,192.7952,193.0975,3828.0
2024-09-05 10:30:00,198.04,198.14,197.73,197.84,4396.0,193.0975,193.195,192.7952,192.9025,4396.0
2024-09-05 10:35:00,197.72,197.72,197.45,197.45,2100.0,192.7855,192.7855,192.5222,192.5222,2100.0
2024-09-05 10:40:00,197.45,197.77,197.45,197.59,3680.0,192.5222,192.8342,192.5222,192.6587,3680.0
2024-09-05 10:45:00,197.47,197.62,197.38,197.58,3493.0,192.5417,192.6879,192.4539,192.6489,3493.0
2024-09-05 10:50:00,197.57,197.57,197.48,197.48,538.0,192.6392,192.6392,192.5514,192.5514,538.0
2024-09-05 10:55:00,197.52,197.59,197.42,197.43,5031.0,192.5904,192.6587,192.4929,192.5027,5031.0
2024-09-05 11:00:00,197.41,197.5,197.3,197.5,4947.0,192.4832,192.5709,192.3759,192.5709,4947.0
2024-09-05 11:05:00,197.55,197.55,197.36,197.41,2736.0,192.6197,192.6197,192.4344,192.4832,2736.0
2024-09-05 11:10:00,197.48,197.48,197.19,197.26,2677.0,192.5514,192.5514,192.2687,192.3369,2677.0
2024-09-05 11:15:00,197.32,197.33,197.26,197.33,700.0,192.3954,192.4052,192.3369,192.4052,700.0
2024-09-05 11:20:00,197.37,197.66,197.37,197.63,4257.0,192.4442,192.7269,192.4442,192.6977,4257.0
2024-09-05 11:25:00,197.75,197.76,197.55,197.55,1843.0,192.8147,192.8245,192.6197,192.6197,1843.0
2024-09-05 11:30:00,197.65,197.83,197.58,197.82,4000.0,192.7172,192.8927,192.6489,192.883,4000.0
2024-09-05 11:35:00,197.8,197.85,197.55,197.67,1851.0,192.8635,192.9122,192.6197,192.7367,1851.0
2024-09-05 11:40:00,197.6,197.64,197.48,197.64,3100.0,192.6684,192.7074,192.5514,192.7074,3100.0
2024-09-05 11:45:00,197.7,197.79,197.7,197.78,900.0,192.766,192.8537,192.766,192.844,900.0
2024-09-05 11:50:00,197.96,197.96,197.77,197.82,1633.0,193.0195,193.0195,192.8342,192.883,1633.0
2024-09-05 11:55:00,197.8,198.17,197.78,198.17,4281.0,192.8635,193.2242,192.844,193.2242,4281.0
2024-09-05 12:00:00,198.18,198.19,198.05,198.14,2665.0,193.234,193.2437,193.1072,193.195,2665.0
2024-09-05 12:05:00,198.22,198.25,198.08,198.25,1632.0,193.273,193.3022,193.1365,193.3022,1632.0
2024-09-05 12:10:00,198.18,198.24,197.93,197.96,5233.0,193.234,193.2925,192.9902,193.0195,5233.0
2024-09-05 12:15:00,197.89,197.89,197.57,197.86,2576.0,192.9512,192.9512,192.6392,192.922,2576.0
2024-09-05 12:20:00,197.93,198.07,197.84,197.84,5648.0,192.9902,193.1267,192.9025,192.9025,5648.0
2024-09-05 12:25:00,197.93,198.03,197.87,198.0,14978.0,192.9902,193.0877,192.9317,193.0585,14978.0
2024-09-05 12:30:00,198.0,198.06,197.93,197.99,2805.0,193.0585,193.117,192.9902,193.0487,2805.0
2024-09-05 12:35:00,197.99,198.2,197.93,198.2,4686.0,193.0487,193.2535,192.9902,193.2535,4686.0
2024-09-05 12:40:00,198.2,198.22,198.15,198.22,3058.0,193.2535,193.273,193.2047,193.273,3058.0
2024-09-05 12:45:00,198.22,198.34,198.21,198.29,2897.0,193.273,193.39,193.2632,193.3412,2897.0
2024-09-05 12:50:00,198.29,198.45,198.27,198.45,2266.0,193.3412,193.4972,193.3217,193.4972,2266.0
2024-09-05 12:55:00,198.52,198.65,198.51,198.65,800.0,193.5655,193.6922,193.5557,193.6922,800.0
2024-09-05 13:00:00,198.67,198.67,198.49,198.61,4513.0,193.7117,193.7117,193.5362,193.6532,4513.0
2024-09-05 13:05:00,198.61,198.61,198.53,198.59,1513.0,193.6532,193.6532,193.5752,193.6337,1513.0
2024-09-05 13:10:00,198.65,198.72,198.59,198.65,2076.0,193.6922,193.7605,193.6337,193.6922,2076.0
2024-09-05 13:15:00,198.65,198.65,198.35,198.42,3767.0,193.6922,193.6922,193.3997,193.468,3767.0
2024-09-05 13:20:00,198.46,198.48,198.35,198.35,2363.0,193.507,193.5265,193.3997,193.3997,2363.0
2024-09-05 13:25:00,198.37,198.47,198.29,198.33,2626.0,193.4192,193.5167,193.3412,193.3802,2626.0
2024-09-05 13:30:00,198.35,198.36,198.2,198.29,3460.0,193.3997,193.4095,193.2535,193.3412,3460.0
2024-09-05 13:35:00,198.34,198.58,198.34,198.53,2000.0,193.39,193.624,193.39,193.5752,2000.0
2024-09-05 13:40:00,198.53,198.66,198.46,198.64,2610.0,193.5752,193.702,193.507,193.6825,2610.0
2024-09-05 13:45:00,198.67,198.86,198.66,198.69,3104.0,193.7117,193.897,193.702,193.7312,3104.0
2024-09-05 13:50:00,198.74,198.79,198.65,198.67,4936.0,193.78,193.8287,193.6922,193.7117,4936.0
2024-09-05 13:55:00,198.74,198.91,198.73,198.79,5399.0,193.78,193.9458,193.7702,193.8287,5399.0
2024-09-05 14:00:00,198.76,198.88,198.74,198.86,1623.0,193.7995,193.9165,193.78,193.897,1623.0
2024-09-05 14:05:00,198.9,199.01,198.86,198.95,7157.0,193.936,194.0433,193.897,193.9848,7157.0
2024-09-05 14:10:00,198.88,198.9,198.74,198.74,4156.0,193.9165,193.936,193.78,193.78,4156.0
2024-09-05 14:15:00,198.8,198.84,198.71,198.72,2149.0,193.8385,193.8775,193.7507,193.7605,2149.0
2024-09-05 14:20:00,198.69,198.77,198.63,198.63,4971.0,193.7312,193.8092,193.6727,193.6727,4971.0
2024-09-05 14:25:00,198.62,198.73,198.62,198.66,1797.0,193.663,193.7702,193.663,193.702,1797.0
2024-09-05 14:30:00,198.64,198.82,198.61,198.79,4322.0,193.6825,193.858,193.6532,193.8287,4322.0
2024-09-05 14:35:00,198.81,198.96,198.76,198.81,11005.0,193.8482,193.9945,193.7995,193.8482,11005.0
2024-09-05 14:40:00,198.81,198.91,198.68,198.68,6045.0,193.8482,193.9458,193.7215,193.7215,6045.0
2024-09-05 14:45:00,198.72,198.75,198.48,198.49,5966.0,193.7605,193.7897,193.5265,193.5362,5966.0
2024-09-05 14:50:00,198.46,198.47,198.29,198.29,4946.0,193.507,193.5167,193.3412,193.3412,4946.0
2024-09-05 14:55:00,198.39,198.43,198.3,198.43,1504.0,193.4387,193.4777,193.351,193.4777,1504.0
2024-09-05 15:00:00,198.43,198.44,198.31,198.38,3470.0,193.4777,193.4875,193.3607,193.429,3470.0
2024-09-05 15:05:00,198.36,198.4,198.31,198.37,1652.0,193.4095,193.4485,193.3607,193.4192,1652.0
2024-09-05 15:10:00,198.35,198.35,198.25,198.29,2091.0,193.3997,193.3997,193.3022,193.3412,2091.0
2024-09-05 15:15:00,198.25,198.25,197.9,197.9,3567.0,193.3022,193.3022,192.961,192.961,3567.0
2024-09-05 15:20:00,197.97,198.03,197.81,197.81,6156.0,193.0292,193.0877,192.8732,192.8732,6156.0
2024-09-05 15:25:00,197.9,197.91,197.82,197.86,3415.0,192.961,192.9707,192.883,192.922,3415.0
2024-09-05 15:30:00,197.89,198.01,197.85,198.01,5919.0,192.9512,193.0682,192.9122,193.0682,5919.0
2024-09-05 15:35:00,198.0,198.0,197.73,197.77,3817.0,193.0585,193.0585,192.7952,192.8342,3817.0
2024-09-05 15:40:00,197.65,197.79,197.43,197.78,11365.0,192.7172,192.8537,192.5027,192.844,11365.0
2024-09-05 15:45:00,197.77,198.07,197.77,198.05,9191.0,192.8342,193.1267,192.8342,193.1072,9191.0
2024-09-05 15:50:00,198.08,198.17,197.95,198.0,10647.0,193.1365,193.2242,193.0097,193.0585,10647.0
2024-09-05 15:55:00,198.03,198.26,197.85,198.15,70573.0,193.0877,193.312,192.9122,193.2047,70573.0
2024-09-06 09:30:00,198.1,198.6,198.1,198.52,8018.0,193.156,193.6435,193.156,193.5655,8018.0
2024-09-06 09:35:00,198.31,198.98,198.31,198.48,1717.0,193.3607,194.014,193.3607,193.5265,1717.0
2024-09-06 09:40:00,198.62,198.69,198.4,198.4,994.0,193.663,193.7312,193.4485,193.4485,994.0
2024-09-06 09:45:00,198.63,198.63,197.86,198.22,5058.0,193.6727,193.6727,192.922,193.273,5058.0
2024-09-06 09:50:00,198.22,198.54,198.22,198.54,1065.0,193.273,193.585,193.273,193.585,1065.0
2024-09-06 09:55:00,198.55,198.55,197.84,198.24,1450.0,193.5947,193.5947,192.9025,193.2925,1450.0
2024-09-06 10:00:00,198.39,198.4,198.28,198.33,2125.0,193.4387,193.4485,193.3315,193.3802,2125.0
2024-09-06 10:05:00,198.15,198.55,198.13,198.55,1730.0,193.2047,193.5947,193.1852,193.5947,1730.0
2024-09-06 10:10:00,198.69,198.9,198.56,198.81,6921.0,193.7312,193.936,193.6045,193.8482,6921.0
2024-09-06 10:15:00,198.92,198.94,198.7,198.77,4006.0,193.9555,193.975,193.741,193.8092,4006.0
2024-09-06 10:20:00,198.76,198.76,198.42,198.43,6751.0,193.7995,193.7995,193.468,193.4777,6751.0
2024-09-06 10:25:00,198.43,198.52,198.21,198.47,7554.0,193.4777,193.5655,193.2632,193.5167,7554.0
2024-09-06 10:30:00,198.54,198.72,198.39,198.69,4821.0,193.585,193.7605,193.4387,193.7312,4821.0
2024-09-06 10:35:00,198.75,198.76,198.52,198.63,5641.0,193.7897,193.7995,193.5655,193.6727,5641.0
2024-09-06 10:40:00,198.63,198.87,198.59,198.75,6519.0,193.6727,193.9068,193.6337,193.7897,6519.0
2024-09-06 10:45:00,198.7,198.77,198.53,198.53,5541.0,193.741,193.8092,193.5752,193.5752,5541.0
2024-09-06 10:50:00,198.63,198.63,198.5,198.62,6362.0,193.6727,193.6727,193.546,193.663,6362.0
2024-09-06 10:55:00,198.69,199.1,198.63,198.89,4926.0,193.7312,194.131,193.6727,193.9263,4926.0
2024-09-06 11:00:00,198.98,199.53,198.87,199.45,8352.0,194.014,194.5503,193.9068,194.4723,8352.0
2024-09-06 11:05:00,199.34,199.54,199.15,199.23,8537.0,194.365,194.56,194.1798,194.2578,8537.0
2024-09-06 11:10:00,199.11,199.19,199.09,199.18,1648.0,194.1408,194.2188,194.1213,194.209,1648.0
2024-09-06 11:15:00,199.18,199.19,199.04,199.11,4332.0,194.209,194.2188,194.0725,194.1408,4332.0
2024-09-06 11:20:00,199.16,199.46,199.15,199.34,3218.0,194.1895,194.482,194.1798,194.365,3218.0
2024-09-06 11:25:00,199.33,199.45,199.17,199.39,4400.0,194.3553,194.4723,194.1993,194.4138,4400.0
2024-09-06 11:30:00,199.35,199.75,199.27,199.74,10781.0,194.3748,194.7648,194.2968,194.755,10781.0
2024-09-06 11:35:00,199.67,199.79,199.52,199.78,8883.0,194.6868,194.8038,194.5405,194.794,8883.0
2024-09-06 11:40:00,199.78,199.85,199.72,199.82,2396.0,194.794,194.8623,194.7355,194.833,2396.0
2024-09-06 11:45:00,199.83,199.83,199.56,199.75,2809.0,194.8428,194.8428,194.5795,194.7648,2809.0
2024-09-06 11:50:00,199.82,199.97,199.71,199.87,4899.0,194.833,194.9793,194.7258,194.8818,4899.0
2024-09-06 11:55:00,199.94,200.13,199.81,200.04,9376.0,194.95,195.1353,194.8233,195.0476,9376.0
2024-09-06 12:00:00,200.04,200.04,199.87,199.95,8720.0,195.0476,195.0476,194.8818,194.9598,8720.0
2024-09-06 12:05:00,200.06,200.18,200.03,200.1,8764.0,195.0671,195.1841,195.0378,195.1061,8764.0
2024-09-06 12:10:00,200.11,200.21,200.09,200.12,2802.0,195.1158,195.2133,195.0963,195.1256,2802.0
2024-09-06 12:15:00,200.08,200.11,199.99,200.05,4886.0,195.0866,195.1158,194.9988,195.0573,4886.0
2024-09-06 12:20:00,199.99,200.14,199.98,200.09,4846.0,194.9988,195.1451,194.989,195.0963,4846.0
2024-09-06 12:25:00,200.05,200.34,200.05,200.31,7637.0,195.0573,195.3401,195.0573,195.3108,7637.0
2024-09-06 12:30:00,200.37,200.4,200.23,200.25,7963.0,195.3693,195.3986,195.2328,195.2523,7963.0
2024-09-06 12:35:00,200.25,200.37,200.07,200.12,9388.0,195.2523,195.3693,195.0768,195.1256,9388.0
2024-09-06 12:40:00,200.05,200.33,200.03,200.33,3146.0,195.0573,195.3303,195.0378,195.3303,3146.0
2024-09-06 12:45:00,200.34,200.34,200.06,200.17,4819.0,195.3401,195.3401,195.0671,195.1743,4819.0
2024-09-06 12:50:00,200.29,200.68,200.29,200.68,4180.0,195.2913,195.6716,195.2913,195.6716,4180.0
2024-09-06 12:55:00,200.65,200.76,200.51,200.56,4031.0,195.6423,195.7496,195.5058,195.5546,4031.0
2024-09-06 13:00:00,200.56,200.56,200.38,200.47,3406.0,195.5546,195.5546,195.3791,195.4668,3406.0
2024-09-06 13:05:00,200.37,200.71,200.32,200.7,5457.0,195.3693,195.7008,195.3206,195.6911,5457.0
2024-09-06 13:10:00,200.68,200.84,200.61,200.73,4652.0,195.6716,195.8276,195.6033,195.7203,4652.0
2024-09-06 13:15:00,200.76,200.85,200.76,200.77,2907.0,195.7496,195.8373,195.7496,195.7593,2907.0
2024-09-06 13:20:00,200.77,201.12,200.76,201.09,9299.0,195.7593,196.1006,195.7496,196.0713,9299.0
2024-09-06 13:25:00,201.04,201.06,200.88,201.04,3114.0,196.0226,196.0421,195.8666,196.0226,3114.0
2024-09-06 13:30:00,201.0,201.1,200.83,201.0,2880.0,195.9836,196.0811,195.8178,195.9836,2880.0
2024-09-06 13:35:00,200.97,201.05,200.95,200.99,3576.0,195.9543,196.0323,195.9348,195.9738,3576.0
2024-09-06 13:40:00,201.0,201.24,200.89,201.13,7479.0,195.9836,196.2176,195.8763,196.1103,7479.0
2024-09-06 13:45:00,201.17,201.24,201.04,201.09,4261.0,196.1493,196.2176,196.0226,196.0713,4261.0
2024-09-06 13:50:00,201.09,201.49,201.09,201.49,4413.0,196.0713,196.4614,196.0713,196.4614,4413.0
2024-09-06 13:55:00,201.5,201.62,201.46,201.6,10887.0,196.4711,196.5881,196.4321,196.5686,10887.0
2024-09-06 14:00:00,201.6,201.65,201.37,201.39,8701.0,196.5686,196.6174,196.3444,196.3639,8701.0
2024-09-06 14:05:00,201.32,201.57,201.24,201.46,5507.0,196.2956,196.5394,196.2176,196.4321,5507.0
2024-09-06 14:10:00,201.39,201.41,201.26,201.28,3694.0,196.3639,196.3834,196.2371,196.2566,3694.0
2024-09-06 14:15:00,201.28,201.34,201.22,201.3,5143.0,196.2566,196.3151,196.1981,196.2761,5143.0
2024-09-06 14:20:00,201.28,201.42,201.12,201.24,13987.0,196.2566,196.3931,196.1006,196.2176,13987.0
2024-09-06 14:25:00,201.26,201.41,201.26,201.41,5603.0,196.2371,196.3834,196.2371,196.3834,5603.0
2024-09-06 14:30:00,201.41,201.47,201.33,201.34,4439.0,196.3834,196.4419,196.3054,196.3151,4439.0
2024-09-06 14:35:00,201.3,201.42,201.28,201.39,5063.0,196.2761,196.3931,196.2566,196.3639,5063.0
2024-09-06 14:40:00,201.45,201.46,201.34,201.42,2206.0,196.4224,196.4321,196.3151,196.3931,2206.0
2024-09-06 14:45:00,201.42,201.49,201.24,201.43,7146.0,196.3931,196.4614,196.2176,196.4029,7146.0
2024-09-06 14:50:00,201.43,201.43,201.09,201.16,6913.0,196.4029,196.4029,196.0713,196.1396,6913.0
2024-09-06 14:55:00,201.08,201.28,201.0,201.21,2863.0,196.0616,196.2566,195.9836,196.1884,2863.0
2024-09-06 15:00:00,201.23,201.23,201.14,201.17,5891.0,196.2079,196.2079,196.1201,196.1493,5891.0
2024-09-06 15:05:00,201.22,201.24,201.16,201.2,4819.0,196.1981,196.2176,196.1396,196.1786,4819.0
2024-09-06 15:10:00,201.2,201.23,201.05,201.2,6499.0,196.1786,196.2079,196.0323,196.1786,6499.0
2024-09-06 15:15:00,201.2,201.2,200.96,200.98,5919.0,196.1786,196.1786,195.9446,195.9641,5919.0
2024-09-06 15:20:00,200.98,201.05,200.89,201.01,5660.0,195.9641,196.0323,195.8763,195.9933,5660.0
2024-09-06 15:25:00,200.98,201.09,200.93,201.08,9256.0,195.9641,196.0713,195.9153,196.0616,9256.0
2024-09-06 15:30:00,201.11,201.11,200.66,200.7,15061.0,196.0908,196.0908,195.6521,195.6911,15061.0
2024-09-06 15:35:00,200.7,200.8,200.54,200.68,15174.0,195.6911,195.7886,195.5351,195.6716,15174.0
2024-09-06 15:40:00,200.7,200.7,200.43,200.5,17317.0,195.6911,195.6911,195.4278,195.4961,17317.0
2024-09-06 15:45:00,200.52,200.57,200.36,200.52,11668.0,195.5156,195.5643,195.3596,195.5156,11668.0
2024-09-06 15:50:00,200.56,200.56,199.95,200.02,36958.0,195.5546,195.5546,194.9598,195.028,36958.0
2024-09-06 15:55:00,200.09,200.1,199.76,199.77,92912.0,195.0963,195.1061,194.7745,194.7843,92912.0
2024-09-09 09:30:00,199.59,200.01,198.0,198.68,23002.0,194.6088,195.0183,193.0585,193.7215,23002.0
2024-09-09 09:35:00,198.28,199.11,198.28,198.5,1505.0,193.3315,194.1408,193.3315,193.546,1505.0
2024-09-09 09:40:00,198.82,199.03,198.34,198.79,6110.0,193.858,194.0628,193.39,193.8287,6110.0
2024-09-09 09:45:00,198.78,199.79,198.69,199.79,6849.0,193.819,194.8038,193.7312,194.8038,6849.0
2024-09-09 09:50:00,199.79,200.41,199.75,200.33,7848.0,194.8038,195.4083,194.7648,195.3303,7848.0
2024-09-09 09:55:00,200.14,200.35,200.14,200.18,2059.0,195.1451,195.3498,195.1451,195.1841,2059.0
2024-09-09 10:00:00,200.13,200.49,200.1,200.42,6044.0,195.1353,195.4863,195.1061,195.4181,6044.0
2024-09-09 10:05:00,200.34,200.56,200.28,200.46,835.0,195.3401,195.5546,195.2816,195.4571,835.0
2024-09-09 10:10:00,200.54,200.61,200.33,200.46,4817.0,195.5351,195.6033,195.3303,195.4571,4817.0
2024-09-09 10:15:00,200.39,200.76,200.32,200.74,5399.0,195.3888,195.7496,195.3206,195.7301,5399.0
2024-09-09 10:20:00,200.82,200.85,200.68,200.81,2921.0,195.8081,195.8373,195.6716,195.7983,2921.0
2024-09-09 10:25:00,200.83,201.0,200.83,200.89,2849.0,195.8178,195.9836,195.8178,195.8763,2849.0
2024-09-09 10:30:00,200.9,201.28,200.89,201.03,3444.0,195.8861,196.2566,195.8763,196.0128,3444.0
2024-09-09 10:35:00,201.02,201.42,200.98,201.3,3034.0,196.0031,196.3931,195.9641,196.2761,3034.0
2024-09-09 10:40:00,201.3,201.42,201.26,201.41,5280.0,196.2761,196.3931,196.2371,196.3834,5280.0
2024-09-09 10:45:00,201.4,201.87,201.29,201.77,15027.0,196.3736,196.8319,196.2664,196.7344,15027.0
2024-09-09 10:50:00,201.77,201.85,201.66,201.75,4914.0,196.7344,196.8124,196.6271,196.7149,4914.0
2024-09-09 10:55:00,201.69,201.93,201.63,201.75,9183.0,196.6564,196.8904,196.5979,196.7149,9183.0
2024-09-09 11:00:00,201.71,201.71,201.4,201.5,5550.0,196.6759,196.6759,196.3736,196.4711,5550.0
2024-09-09 11:05:00,201.46,201.52,201.44,201.52,8370.0,196.4321,196.4906,196.4126,196.4906,8370.0
2024-09-09 11:10:00,201.52,201.6,201.37,201.37,4126.0,196.4906,196.5686,196.3444,196.3444,4126.0
2024-09-09 11:15:00,201.38,201.38,201.06,201.06,5030.0,196.3541,196.3541,196.0421,196.0421,5030.0
2024-09-09 11:20:00,201.11,201.26,201.04,201.25,3188.0,196.0908,196.2371,196.0226,196.2274,3188.0
2024-09-09 11:25:00,201.27,201.28,201.14,201.28,2364.0,196.2469,196.2566,196.1201,196.2566,2364.0
2024-09-09 11:30:00,201.28,201.49,201.28,201.38,3547.0,196.2566,196.4614,196.2566,196.3541,3547.0
2024-09-09 11:35:00,201.37,201.52,201.3,201.5,5498.0,196.3444,196.4906,196.2761,196.4711,5498.0
2024-09-09 11:40:00,201.55,201.7,201.43,201.61,4933.0,196.5199,196.6661,196.4029,196.5784,4933.0
2024-09-09 11:45:00,201.63,201.85,201.58,201.85,1825.0,196.5979,196.8124,196.5491,196.8124,1825.0
2024-09-09 11:50:00,201.77,201.81,201.59,201.59,3935.0,196.7344,196.7734,196.5589,196.5589,3935.0
2024-09-09 11:55:00,201.59,201.6,201.39,201.39,6638.0,196.5589,196.5686,196.3639,196.3639,6638.0
2024-09-09 12:00:00,201.4,201.64,201.4,201.63,23116.0,196.3736,196.6076,196.3736,196.5979,23116.0
2024-09-09 12:05:00,201.64,201.64,201.39,201.45,4757.0,196.6076,196.6076,196.3639,196.4224,4757.0
2024-09-09 12:10:00,201.51,201.54,201.02,201.02,5740.0,196.4809,196.5101,196.0031,196.0031,5740.0
2024-09-09 12:15:00,201.08,201.17,201.04,201.11,2500.0,196.0616,196.1493,196.0226,196.0908,2500.0
2024-09-09 12:20:00,201.0,201.15,201.0,201.07,800.0,195.9836,196.1298,195.9836,196.0518,800.0
2024-09-09 12:25:00,201.07,201.16,200.9,201.16,5208.0,196.0518,196.1396,195.8861,196.1396,5208.0
2024-09-09 12:30:00,201.11,201.23,201.1,201.23,6118.0,196.0908,196.2079,196.0811,196.2079,6118.0
2024-09-09 12:35:00,201.21,201.52,201.18,201.52,2944.0,196.1884,196.4906,196.1591,196.4906,2944.0
2024-09-09 12:40:00,201.6,201.69,201.6,201.65,3943.0,196.5686,196.6564,196.5686,196.6174,3943.0
2024-09-09 12:45:00,201.65,201.72,201.58,201.61,2654.0,196.6174,196.6856,196.5491,196.5784,2654.0
2024-09-09 12:50:00,201.57,201.67,201.54,201.65,3140.0,196.5394,196.6369,196.5101,196.6174,3140.0
2024-09-09 12:55:00,201.67,201.83,201.64,201.78,3327.0,196.6369,196.7929,196.6076,196.7441,3327.0
2024-09-09 13:00:00,201.77,201.78,201.69,201.74,1342.0,196.7344,196.7441,196.6564,196.7051,1342.0
2024-09-09 13:05:00,201.7,201.7,201.53,201.58,2143.0,196.6661,196.6661,196.5004,196.5491,2143.0
2024-09-09 13:10:00,201.67,201.74,201.58,201.62,7172.0,196.6369,196.7051,196.5491,196.5881,7172.0
2024-09-09 13:15:00,201.61,201.64,201.49,201.51,8368.0,196.5784,196.6076,196.4614,196.4809,8368.0
2024-09-09 13:20:00,201.46,201.57,201.41,201.52,1907.0,196.4321,196.5394,196.3834,196.4906,1907.0
2024-09-09 13:25:00,201.58,201.61,201.5,201.5,775.0,196.5491,196.5784,196.4711,196.4711,775.0
2024-09-09 13:30:00,201.55,201.67,201.52,201.63,4358.0,196.5199,196.6369,196.4906,196.5979,4358.0
2024-09-09 13:35:00,201.66,201.79,201.63,201.79,2341.0,196.6271,196.7539,196.5979,196.7539,2341.0
2024-09-09 13:40:00,201.77,201.86,201.77,201.85,1725.0,196.7344,196.8221,196.7344,196.8124,1725.0
2024-09-09 13:45:00,201.8,201.9,201.78,201.87,2121.0,196.7636,196.8611,196.7441,196.8319,2121.0
2024-09-09 13:50:00,201.9,201.9,201.74,201.81,2738.0,196.8611,196.8611,196.7051,196.7734,2738.0
2024-09-09 13:55:00,201.84,201.94,201.82,201.83,3394.0,196.8026,196.9001,196.7831,196.7929,3394.0
2024-09-09 14:00:00,201.9,201.99,201.84,201.99,1851.0,196.8611,196.9489,196.8026,196.9489,1851.0
2024-09-09 14:05:00,201.89,201.99,201.89,201.94,4641.0,196.8514,196.9489,196.8514,196.9001,4641.0
2024-09-09 14:10:00,201.89,201.94,201.81,201.94,6789.0,196.8514,196.9001,196.7734,196.9001,6789.0
2024-09-09 14:15:00,201.93,201.93,201.67,201.74,2406.0,196.8904,196.8904,196.6369,196.7051,2406.0
2024-09-09 14:20:00,201.75,201.76,201.61,201.69,3078.0,196.7149,196.7246,196.5784,196.6564,3078.0
2024-09-09 14:25:00,201.74,201.95,201.74,201.95,18202.0,196.7051,196.9099,196.7051,196.9099,18202.0
2024-09-09 14:30:00,201.95,202.09,201.95,202.07,11090.0,196.9099,197.0464,196.9099,197.0269,11090.0
2024-09-09 14:35:00,202.09,202.23,202.03,202.1,4593.0,197.0464,197.1829,196.9879,197.0561,4593.0
2024-09-09 14:40:00,201.97,202.28,201.96,202.27,1700.0,196.9294,197.2316,196.9196,197.2219,1700.0
2024-09-09 14:45:00,202.3,202.45,202.29,202.41,3931.0,197.2511,197.3974,197.2414,197.3584,3931.0
2024-09-09 14:50:00,202.43,202.48,202.13,202.16,7420.0,197.3779,197.4267,197.0854,197.1146,7420.0
2024-09-09 14:55:00,202.15,202.34,202.08,202.33,15996.0,197.1049,197.2901,197.0366,197.2804,15996.0
2024-09-09 15:00:00,202.34,202.79,202.34,202.77,13807.0,197.2901,197.7289,197.2901,197.7094,13807.0
2024-09-09 15:05:00,202.74,203.1,202.74,202.87,13328.0,197.6802,198.0312,197.6802,197.8069,13328.0
2024-09-09 15:10:00,202.95,203.03,202.77,202.99,9381.0,197.8849,197.9629,197.7094,197.9239,9381.0
2024-09-09 15:15:00,202.99,203.01,202.77,202.9,11868.0,197.9239,197.9434,197.7094,197.8362,11868.0
2024-09-09 15:20:00,202.91,203.21,202.84,203.06,15803.0,197.8459,198.1384,197.7777,197.9922,15803.0
2024-09-09 15:25:00,203.09,203.16,202.95,203.02,11685.0,198.0214,198.0897,197.8849,197.9532,11685.0
2024-09-09 15:30:00,203.08,203.3,203.03,203.11,21946.0,198.0117,198.2262,197.9629,198.0409,21946.0
2024-09-09 15:35:00,203.08,203.32,202.92,202.93,26931.0,198.0117,198.2457,197.8557,197.8654,26931.0
2024-09-09 15:40:00,202.92,203.06,202.75,203.03,22731.0,197.8557,197.9922,197.6899,197.9629,22731.0
2024-09-09 15:45:00,203.01,203.13,202.74,202.74,16364.0,197.9434,198.0604,197.6802,197.6802,16364.0
2024-09-09 15:50:00,202.72,203.28,202.66,203.08,74563.0,197.6607,198.2067,197.6022,198.0117,74563.0
2024-09-09 15:55:00,202.99,203.44,202.95,203.26,106862.0,197.9239,198.3627,197.8849,198.1872,106862.0
2024-09-10 09:30:00,203.98,204.36,203.33,204.12,30134.0,198.8892,199.2597,198.2554,199.0257,30134.0
2024-09-10 09:35:00,203.99,204.88,203.99,204.71,7834.0,198.899,199.7668,198.899,199.601,7834.0
2024-09-10 09:40:00,204.88,205.28,204.75,205.0,18706.0,199.7668,200.1568,199.64,199.8838,18706.0
2024-09-10 09:45:00,205.0,205.37,204.88,205.37,17503.0,199.8838,200.2445,199.7668,200.2445,17503.0
2024-09-10 09:50:00,205.42,205.77,204.54,204.73,14500.0,200.2933,200.6345,199.4352,199.6205,14500.0
2024-09-10 09:55:00,204.7,204.7,204.1,204.17,6159.0,199.5912,199.5912,199.0062,199.0745,6159.0
2024-09-10 10:00:00,204.18,204.19,203.52,203.54,26566.0,199.0842,199.094,198.4407,198.4602,26566.0
2024-09-10 10:05:00,203.48,203.61,203.15,203.31,7344.0,198.4017,198.5285,198.0799,198.2359,7344.0
2024-09-10 10:10:00,203.34,203.59,203.15,203.15,8584.0,198.2652,198.509,198.0799,198.0799,8584.0
2024-09-10 10:15:00,202.89,203.25,202.81,203.01,13846.0,197.8264,198.1774,197.7484,197.9434,13846.0
2024-09-10 10:20:00,202.91,203.12,202.73,202.98,5830.0,197.8459,198.0507,197.6704,197.9142,5830.0
2024-09-10 10:25:00,202.84,203.0,202.71,202.86,4259.0,197.7777,197.9337,197.6509,197.7972,4259.0
2024-09-10 10:30:00,202.93,203.03,202.73,202.75,6791.0,197.8654,197.9629,197.6704,197.6899,6791.0
2024-09-10 10:35:00,202.78,203.13,202.74,203.13,15459.0,197.7192,198.0604,197.6802,198.0604,15459.0
2024-09-10 10:40:00,203.16,203.55,203.16,203.51,7692.0,198.0897,198.47,198.0897,198.4309,7692.0
2024-09-10 10:45:00,203.51,203.51,203.11,203.26,2731.0,198.4309,198.4309,198.0409,198.1872,2731.0
2024-09-10 10:50:00,203.27,203.59,203.26,203.57,4427.0,198.1969,198.509,198.1872,198.4895,4427.0
2024-09-10 10:55:00,203.59,203.81,203.53,203.78,4348.0,198.509,198.7235,198.4504,198.6942,4348.0
2024-09-10 11:00:00,203.84,204.2,203.82,204.2,4006.0,198.7527,199.1037,198.7332,199.1037,4006.0
2024-09-10 11:05:00,204.2,204.47,204.18,204.43,3406.0,199.1037,199.367,199.0842,199.328,3406.0
2024-09-10 11:10:00,204.47,204.63,204.2,204.26,5331.0,199.367,199.523,199.1037,199.1622,5331.0
2024-09-10 11:15:00,204.39,204.39,204.01,204.07,1768.0,199.289,199.289,198.9185,198.977,1768.0
2024-09-10 11:20:00,204.09,204.15,203.95,204.15,2133.0,198.9965,199.055,198.86,199.055,2133.0
2024-09-10 11:25:00,204.15,204.32,204.15,204.25,5705.0,199.055,199.2207,199.055,199.1525,5705.0
2024-09-10 11:30:00,204.26,204.42,204.24,204.33,2436.0,199.1622,199.3182,199.1427,199.2305,2436.0
2024-09-10 11:35:00,204.42,204.62,204.38,204.52,19779.0,199.3182,199.5132,199.2792,199.4157,19779.0
2024-09-10 11:40:00,204.51,204.66,204.51,204.59,5404.0,199.406,199.5522,199.406,199.484,5404.0
2024-09-10 11:45:00,204.54,204.58,204.22,204.22,4966.0,199.4352,199.4742,199.1232,199.1232,4966.0
2024-09-10 11:50:00,204.24,204.38,204.24,204.37,1280.0,199.1427,199.2792,199.1427,199.2695,1280.0
2024-09-10 11:55:00,204.33,204.64,204.32,204.58,4046.0,199.2305,199.5327,199.2207,199.4742,4046.0
2024-09-10 12:00:00,204.54,204.54,204.38,204.44,3152.0,199.4352,199.4352,199.2792,199.3377,3152.0
2024-09-10 12:05:00,204.44,204.44,204.0,204.09,32697.0,199.3377,199.3377,198.9087,198.9965,32697.0
2024-09-10 12:10:00,204.09,204.09,203.81,203.88,3563.0,198.9965,198.9965,198.7235,198.7917,3563.0
2024-09-10 12:15:00,203.9,204.0,203.77,203.98,4768.0,198.8112,198.9087,198.6845,198.8892,4768.0
2024-09-10 12:20:00,203.88,204.08,203.87,204.05,3297.0,198.7917,198.9867,198.782,198.9575,3297.0
2024-09-10 12:25:00,203.98,204.21,203.97,204.21,4014.0,198.8892,199.1135,198.8795,199.1135,4014.0
2024-09-10 12:30:00,204.22,204.32,204.2,204.28,2561.0,199.1232,199.2207,199.1037,199.1817,2561.0
2024-09-10 12:35:00,204.24,204.64,204.24,204.54,6389.0,199.1427,199.5327,199.1427,199.4352,6389.0
2024-09-10 12:40:00,204.44,204.51,204.25,204.25,4626.0,199.3377,199.406,199.1525,199.1525,4626.0
2024-09-10 12:45:00,204.23,204.39,204.1,204.14,2693.0,199.133,199.289,199.0062,199.0452,2693.0
2024-09-10 12:50:00,204.13,204.18,203.99,204.09,4276.0,199.0355,199.0842,198.899,198.9965,4276.0
2024-09-10 12:55:00,204.17,204.2,204.1,204.2,2205.0,199.0745,199.1037,199.0062,199.1037,2205.0
2024-09-10 13:00:00,204.2,204.21,204.04,204.07,2647.0,199.1037,199.1135,198.9477,198.977,2647.0
2024-09-10 13:05:00,204.09,204.21,204.08,204.21,4531.0,198.9965,199.1135,198.9867,199.1135,4531.0
2024-09-10 13:10:00,204.13,204.21,204.04,204.09,1724.0,199.0355,199.1135,198.9477,198.9965,1724.0
2024-09-10 13:15:00,204.18,204.31,204.18,204.31,3025.0,199.0842,199.211,199.0842,199.211,3025.0
2024-09-10 13:20:00,204.27,204.33,204.17,204.33,2901.0,199.172,199.2305,199.0745,199.2305,2901.0
2024-09-10 13:25:00,204.41,204.41,204.25,204.34,6500.0,199.3085,199.3085,199.1525,199.2402,6500.0
2024-09-10 13:30:00,204.42,204.42,204.0,204.04,13716.0,199.3182,199.3182,198.9087,198.9477,13716.0
2024-09-10 13:35:00,203.91,204.0,203.87,203.88,2153.0,198.821,198.9087,198.782,198.7917,2153.0
2024-09-10 13:40:00,204.0,204.0,203.82,203.98,1670.0,198.9087,198.9087,198.7332,198.8892,1670.0
2024-09-10 13:45:00,203.82,203.98,203.67,203.9,3340.0,198.7332,198.8892,198.587,198.8112,3340.0
2024-09-10 13:50:00,203.66,203.79,203.38,203.38,1783.0,198.5772,198.704,198.3042,198.3042,1783.0
2024-09-10 13:55:00,203.39,203.45,203.31,203.45,2950.0,198.3139,198.3724,198.2359,198.3724,2950.0
2024-09-10 14:00:00,203.42,203.47,203.22,203.22,4281.0,198.3432,198.3919,198.1482,198.1482,4281.0
2024-09-10 14:05:00,203.23,203.34,202.96,203.0,7521.0,198.1579,198.2652,197.8947,197.9337,7521.0
2024-09-10 14:10:00,203.0,203.01,202.73,202.84,3173.0,197.9337,197.9434,197.6704,197.7777,3173.0
2024-09-10 14:15:00,202.8,202.84,202.75,202.84,1096.0,197.7387,197.7777,197.6899,197.7777,1096.0
2024-09-10 14:20:00,202.9,202.91,202.84,202.84,2361.0,197.8362,197.8459,197.7777,197.7777,2361.0
2024-09-10 14:25:00,202.89,202.9,202.58,202.74,4333.0,197.8264,197.8362,197.5242,197.6802,4333.0
2024-09-10 14:30:00,202.79,202.8,202.68,202.72,1281.0,197.7289,197.7387,197.6217,197.6607,1281.0
2024-09-10 14:35:00,202.73,202.84,202.73,202.81,5061.0,197.6704,197.7777,197.6704,197.7484,5061.0
2024-09-10 14:40:00,202.77,202.8,202.53,202.55,1410.0,197.7094,197.7387,197.4754,197.4949,1410.0
2024-09-10 14:45:00,202.58,202.99,202.57,202.77,10926.0,197.5242,197.9239,197.5144,197.7094,10926.0
2024-09-10 14:50:00,202.84,202.98,202.84,202.91,2815.0,197.7777,197.9142,197.7777,197.8459,2815.0
2024-09-10 14:55:00,202.91,202.93,202.82,202.9,3274.0,197.8459,197.8654,197.7582,197.8362,3274.0
2024-09-10 15:00:00,202.89,202.89,202.68,202.68,4420.0,197.8264,197.8264,197.6217,197.6217,4420.0
2024-09-10 15:05:00,202.69,202.73,202.48,202.56,2900.0,197.6314,197.6704,197.4267,197.5047,2900.0
2024-09-10 15:10:00,202.63,202.92,202.48,202.87,5899.0,197.5729,197.8557,197.4267,197.8069,5899.0
2024-09-10 15:15:00,202.82,202.89,202.77,202.89,4864.0,197.7582,197.8264,197.7094,197.8264,4864.0
2024-09-10 15:20:00,202.84,202.87,202.63,202.63,4436.0,197.7777,197.8069,197.5729,197.5729,4436.0
2024-09-10 15:25:00,202.71,202.73,202.51,202.69,5883.0,197.6509,197.6704,197.4559,197.6314,5883.0
2024-09-10 15:30:00,202.74,202.75,202.52,202.52,7594.0,197.6802,197.6899,197.4657,197.4657,7594.0
2024-09-10 15:35:00,202.52,202.76,202.52,202.69,10148.0,197.4657,197.6997,197.4657,197.6314,10148.0
2024-09-10 15:40:00,202.7,202.83,202.57,202.8,11342.0,197.6412,197.7679,197.5144,197.7387,11342.0
2024-09-10 15:45:00,202.82,203.04,202.77,202.97,13773.0,197.7582,197.9727,197.7094,197.9044,13773.0
2024-09-10 15:50:00,202.94,203.17,202.81,203.15,33647.0,197.8752,198.0994,197.7484,198.0799,33647.0
2024-09-10 15:55:00,203.09,203.21,202.81,202.84,73059.0,198.0214,198.1384,197.7484,197.7777,73059.0
2024-09-11 09:30:00,202.89,202.93,201.0,201.0,9469.0,197.8264,197.8654,195.9836,195.9836,9469.0
2024-09-11 09:35:00,201.16,201.16,200.43,200.61,5726.0,196.1396,196.1396,195.4278,195.6033,5726.0
2024-09-11 09:40:00,200.82,200.83,199.82,199.99,5824.0,195.8081,195.8178,194.833,194.9988,5824.0
2024-09-11 09:45:00,200.0,200.32,199.9,199.96,3016.0,195.0085,195.3206,194.911,194.9695,3016.0
2024-09-11 09:50:00,199.89,200.16,199.59,199.59,2490.0,194.9013,195.1646,194.6088,194.6088,2490.0
2024-09-11 09:55:00,199.69,199.69,199.16,199.23,6100.0,194.7063,194.7063,194.1895,194.2578,6100.0
2024-09-11 10:00:00,199.02,199.45,198.76,199.21,4210.0,194.053,194.4723,193.7995,194.2383,4210.0
2024-09-11 10:05:00,199.35,199.92,199.35,199.41,3036.0,194.3748,194.9305,194.3748,194.4333,3036.0
2024-09-11 10:10:00,199.62,199.76,199.43,199.61,2807.0,194.638,194.7745,194.4528,194.6283,2807.0
2024-09-11 10:15:00,199.52,199.68,199.24,199.25,1885.0,194.5405,194.6965,194.2675,194.2773,1885.0
2024-09-11 10:20:00,199.38,199.42,199.03,199.03,754.0,194.404,194.443,194.0628,194.0628,754.0
2024-09-11 10:25:00,199.02,199.02,198.37,198.46,3146.0,194.053,194.053,193.4192,193.507,3146.0
2024-09-11 10:30:00,198.53,198.57,198.28,198.28,8164.0,193.5752,193.6142,193.3315,193.3315,8164.0
2024-09-11 10:35:00,198.22,198.37,198.11,198.2,7103.0,193.273,193.4192,193.1657,193.2535,7103.0
2024-09-11 10:40:00,198.11,198.23,197.89,198.0,4591.0,193.1657,193.2827,192.9512,193.0585,4591.0
2024-09-11 10:45:00,198.01,198.26,197.97,198.0,4674.0,193.0682,193.312,193.0292,193.0585,4674.0
2024-09-11 10:50:00,198.0,198.11,197.87,197.87,5471.0,193.0585,193.1657,192.9317,192.9317,5471.0
2024-09-11 10:55:00,197.93,198.2,197.92,198.19,2762.0,192.9902,193.2535,192.9805,193.2437,2762.0
2024-09-11 11:00:00,198.22,198.27,198.12,198.12,1432.0,193.273,193.3217,193.1755,193.1755,1432.0
2024-09-11 11:05:00,198.15,198.16,197.91,198.14,7154.0,193.2047,193.2145,192.9707,193.195,7154.0
2024-09-11 11:10:00,198.2,198.38,198.14,198.38,5965.0,193.2535,193.429,193.195,193.429,5965.0
2024-09-11 11:15:00,198.34,198.42,197.98,198.03,5783.0,193.39,193.468,193.039,193.0877,5783.0
2024-09-11 11:20:00,198.02,198.11,197.76,197.78,4308.0,193.078,193.1657,192.8245,192.844,4308.0
2024-09-11 11:25:00,197.75,197.82,197.64,197.76,2223.0,192.8147,192.883,192.7074,192.8245,2223.0
2024-09-11 11:30:00,197.69,197.91,197.69,197.87,3285.0,192.7562,192.9707,192.7562,192.9317,3285.0
2024-09-11 11:35:00,197.91,198.1,197.88,198.09,3798.0,192.9707,193.156,192.9415,193.1462,3798.0
2024-09-11 11:40:00,198.26,198.37,198.21,198.35,2440.0,193.312,193.4192,193.2632,193.3997,2440.0
2024-09-11 11:45:00,198.26,198.26,198.02,198.02,739.0,193.312,193.312,193.078,193.078,739.0
2024-09-11 11:50:00,198.11,198.2,197.93,197.93,3050.0,193.1657,193.2535,192.9902,192.9902,3050.0
2024-09-11 11:55:00,197.94,197.95,197.67,197.76,3639.0,193.0,193.0097,192.7367,192.8245,3639.0
2024-09-11 12:00:00,197.71,197.8,197.55,197.75,1100.0,192.7757,192.8635,192.6197,192.8147,1100.0
2024-09-11 12:05:00,197.76,198.03,197.72,197.86,3964.0,192.8245,193.0877,192.7855,192.922,3964.0
2024-09-11 12:10:00,197.96,197.98,197.65,197.74,1850.0,193.0195,193.039,192.7172,192.805,1850.0
2024-09-11 12:15:00,197.61,197.64,197.56,197.56,500.0,192.6782,192.7074,192.6294,192.6294,500.0
2024-09-11 12:20:00,197.43,197.75,197.43,197.64,3920.0,192.5027,192.8147,192.5027,192.7074,3920.0
2024-09-11 12:25:00,197.67,197.84,197.6,197.83,1213.0,192.7367,192.9025,192.6684,192.8927,1213.0
2024-09-11 12:30:00,197.83,197.95,197.68,197.83,4920.0,192.8927,193.0097,192.7464,192.8927,4920.0
2024-09-11 12:35:00,197.85,198.03,197.81,197.81,1075.0,192.9122,193.0877,192.8732,192.8732,1075.0
2024-09-11 12:40:00,197.96,198.0,197.84,198.0,5140.0,193.0195,193.0585,192.9025,193.0585,5140.0
2024-09-11 12:45:00,198.11,198.43,198.11,198.34,3643.0,193.1657,193.4777,193.1657,193.39,3643.0
2024-09-11 12:50:00,198.43,198.71,198.39,198.69,6339.0,193.4777,193.7507,193.4387,193.7312,6339.0
2024-09-11 12:55:00,198.7,199.07,198.69,198.96,1834.0,193.741,194.1018,193.7312,193.9945,1834.0
2024-09-11 13:00:00,198.94,198.94,198.53,198.53,3033.0,193.975,193.975,193.5752,193.5752,3033.0
2024-09-11 13:05:00,198.52,198.64,198.46,198.52,2899.0,193.5655,193.6825,193.507,193.5655,2899.0
2024-09-11 13:10:00,198.5,198.51,198.42,198.42,5822.0,193.546,193.5557,193.468,193.468,5822.0
2024-09-11 13:15:00,198.51,198.51,198.23,198.23,4100.0,193.5557,193.5557,193.2827,193.2827,4100.0
2024-09-11 13:20:00,198.22,198.25,197.92,197.92,900.0,193.273,193.3022,192.9805,192.9805,900.0
2024-09-11 13:25:00,197.82,198.01,197.82,197.98,600.0,192.883,193.0682,192.883,193.039,600.0
2024-09-11 13:30:00,197.96,198.16,197.92,198.15,2801.0,193.0195,193.2145,192.9805,193.2047,2801.0
2024-09-11 13:35:00,198.2,198.24,198.11,198.19,2100.0,193.2535,193.2925,193.1657,193.2437,2100.0
2024-09-11 13:40:00,198.09,198.28,198.02,198.14,4646.0,193.1462,193.3315,193.078,193.195,4646.0
2024-09-11 13:45:00,198.17,198.25,198.06,198.24,4223.0,193.2242,193.3022,193.117,193.2925,4223.0
2024-09-11 13:50:00,198.22,198.24,198.16,198.2,1000.0,193.273,193.2925,193.2145,193.2535,1000.0
2024-09-11 13:55:00,198.15,198.19,197.99,198.0,2475.0,193.2047,193.2437,193.0487,193.0585,2475.0
2024-09-11 14:00:00,198.01,198.01,197.92,197.99,1448.0,193.0682,193.0682,192.9805,193.0487,1448.0
2024-09-11 14:05:00,197.98,198.15,197.85,198.06,2547.0,193.039,193.2047,192.9122,193.117,2547.0
2024-09-11 14:10:00,198.03,198.04,197.97,198.04,400.0,193.0877,193.0975,193.0292,193.0975,400.0
2024-09-11 14:15:00,198.0,198.04,197.98,198.04,1685.0,193.0585,193.0975,193.039,193.0975,1685.0
2024-09-11 14:20:00,198.04,198.04,197.9,197.91,5330.0,193.0975,193.0975,192.961,192.9707,5330.0
2024-09-11 14:25:00,197.99,197.99,197.64,197.76,5342.0,193.0487,193.0487,192.7074,192.8245,5342.0
2024-09-11 14:30:00,197.77,198.22,197.72,198.16,6060.0,192.8342,193.273,192.7855,193.2145,6060.0
2024-09-11 14:35:00,198.07,198.13,197.94,198.07,1147.0,193.1267,193.1852,193.0,193.1267,1147.0
2024-09-11 14:40:00,198.22,198.35,198.18,198.31,1844.0,193.273,193.3997,193.234,193.3607,1844.0
2024-09-11 14:45:00,198.34,198.34,198.19,198.28,1090.0,193.39,193.39,193.2437,193.3315,1090.0
2024-09-11 14:50:00,198.21,198.39,198.19,198.31,3664.0,193.2632,193.4387,193.2437,193.3607,3664.0
2024-09-11 14:55:00,198.26,198.38,198.22,198.23,1202.0,193.312,193.429,193.273,193.2827,1202.0
2024-09-11 15:00:00,198.33,198.47,198.29,198.31,2165.0,193.3802,193.5167,193.3412,193.3607,2165.0
2024-09-11 15:05:00,198.3,198.48,198.27,198.47,4698.0,193.351,193.5265,193.3217,193.5167,4698.0
2024-09-11 15:10:00,198.49,198.6,198.49,198.57,1103.0,193.5362,193.6435,193.5362,193.6142,1103.0
2024-09-11 15:15:00,198.54,198.58,198.52,198.58,1614.0,193.585,193.624,193.5655,193.624,1614.0
2024-09-11 15:20:00,198.57,198.69,198.48,198.64,3663.0,193.6142,193.7312,193.5265,193.6825,3663.0
2024-09-11 15:25:00,198.63,198.9,198.63,198.85,4196.0,193.6727,193.936,193.6727,193.8872,4196.0
2024-09-11 15:30:00,198.84,198.91,198.62,198.67,5075.0,193.8775,193.9458,193.663,193.7117,5075.0
2024-09-11 15:35:00,198.62,198.82,198.62,198.63,3886.0,193.663,193.858,193.663,193.6727,3886.0
2024-09-11 15:40:00,198.68,198.69,198.25,198.39,8154.0,193.7215,193.7312,193.3022,193.4387,8154.0
2024-09-11 15:45:00,198.31,198.38,198.1,198.33,11885.0,193.3607,193.429,193.156,193.3802,11885.0
2024-09-11 15:50:00,198.35,198.46,198.13,198.46,10970.0,193.3997,193.507,193.1852,193.507,10970.0
2024-09-11 15:55:00,198.48,198.76,198.48,198.53,36548.0,193.5265,193.7995,193.5265,193.5752,36548.0
2024-09-12 09:30:00,198.02,198.72,198.0,198.13,9270.0,193.078,193.7605,193.0585,193.1852,9270.0
2024-09-12 09:35:00,198.23,198.24,197.8,197.88,1996.0,193.2827,193.2925,192.8635,192.9415,1996.0
2024-09-12 09:40:00,197.83,198.36,197.14,197.14,6050.0,192.8927,193.4095,192.2199,192.2199,6050.0
2024-09-12 09:45:00,197.12,197.71,197.12,197.71,3428.0,192.2004,192.7757,192.2004,192.7757,3428.0
2024-09-12 09:50:00,197.61,197.61,197.0,197.07,2180.0,192.6782,192.6782,192.0834,192.1517,2180.0
2024-09-12 09:55:00,197.27,197.43,196.91,196.98,1595.0,192.3467,192.5027,191.9957,192.0639,1595.0
2024-09-12 10:00:00,196.88,196.89,196.5,196.56,3187.0,191.9664,191.9762,191.5959,191.6544,3187.0
2024-09-12 10:05:00,196.88,197.18,196.75,197.03,1757.0,191.9664,192.2589,191.8397,192.1127,1757.0
2024-09-12 10:10:00,197.06,197.28,197.0,197.24,5101.0,192.1419,192.3564,192.0834,192.3174,5101.0
2024-09-12 10:15:00,197.32,197.39,197.17,197.39,1850.0,192.3954,192.4637,192.2492,192.4637,1850.0
2024-09-12 10:20:00,197.39,197.39,197.15,197.37,1347.0,192.4637,192.4637,192.2297,192.4442,1347.0
2024-09-12 10:25:00,197.39,197.48,197.14,197.14,3064.0,192.4637,192.5514,192.2199,192.2199,3064.0
2024-09-12 10:30:00,197.03,197.23,196.73,196.78,2572.0,192.1127,192.3077,191.8202,191.8689,2572.0
2024-09-12 10:35:00,196.78,197.0,196.77,196.95,2165.0,191.8689,192.0834,191.8592,192.0347,2165.0
2024-09-12 10:40:00,196.73,196.98,196.7,196.88,1426.0,191.8202,192.0639,191.7909,191.9664,1426.0
2024-09-12 10:45:00,196.88,197.24,196.88,197.23,6019.0,191.9664,192.3174,191.9664,192.3077,6019.0
2024-09-12 10:50:00,197.09,197.14,196.82,197.07,1997.0,192.1712,192.2199,191.9079,192.1517,1997.0
2024-09-12 10:55:00,196.76,197.15,196.74,196.83,4873.0,191.8494,192.2297,191.8299,191.9177,4873.0
2024-09-12 11:00:00,196.83,196.98,196.79,196.93,1650.0,191.9177,192.0639,191.8787,192.0152,1650.0
2024-09-12 11:05:00,196.95,197.16,196.92,197.11,2594.0,192.0347,192.2394,192.0054,192.1907,2594.0
2024-09-12 11:10:00,197.12,197.33,197.0,197.23,3556.0,192.2004,192.4052,192.0834,192.3077,3556.0
2024-09-12 11:15:00,197.23,197.36,197.22,197.22,1668.0,192.3077,192.4344,192.2979,192.2979,1668.0
2024-09-12 11:20:00,197.3,197.39,197.3,197.31,814.0,192.3759,192.4637,192.3759,192.3857,814.0
2024-09-12 11:25:00,197.4,197.4,197.23,197.27,3109.0,192.4734,192.4734,192.3077,192.3467,3109.0
2024-09-12 11:30:00,197.25,197.43,197.2,197.41,1702.0,192.3272,192.5027,192.2784,192.4832,1702.0
2024-09-12 11:35:00,197.49,197.66,197.43,197.66,1491.0,192.5612,192.7269,192.5027,192.7269,1491.0
2024-09-12 11:40:00,197.65,197.71,197.53,197.58,2781.0,192.7172,192.7757,192.6002,192.6489,2781.0
2024-09-12 11:45:00,197.58,197.65,197.56,197.65,821.0,192.6489,192.7172,192.6294,192.7172,821.0
2024-09-12 11:50:00,197.62,197.65,197.48,197.65,2955.0,192.6879,192.7172,192.5514,192.7172,2955.0
2024-09-12 11:55:00,197.69,197.7,197.59,197.62,2675.0,192.7562,192.766,192.6587,192.6879,2675.0
2024-09-12 12:00:00,197.58,197.68,197.55,197.63,1652.0,192.6489,192.7464,192.6197,192.6977,1652.0
2024-09-12 12:05:00,197.58,197.78,197.58,197.78,2020.0,192.6489,192.844,192.6489,192.844,2020.0
2024-09-12 12:10:00,197.81,197.81,197.65,197.66,1290.0,192.8732,192.8732,192.7172,192.7269,1290.0
2024-09-12 12:15:00,197.64,197.95,197.63,197.95,5745.0,192.7074,193.0097,192.6977,193.0097,5745.0
2024-09-12 12:20:00,198.02,198.09,197.97,197.99,1350.0,193.078,193.1462,193.0292,193.0487,1350.0
2024-09-12 12:25:00,197.97,198.0,197.84,198.0,2708.0,193.0292,193.0585,192.9025,193.0585,2708.0
2024-09-12 12:30:00,198.0,198.14,197.99,198.08,1606.0,193.0585,193.195,193.0487,193.1365,1606.0
2024-09-12 12:35:00,198.08,198.2,198.08,198.17,3081.0,193.1365,193.2535,193.1365,193.2242,3081.0
2024-09-12 12:40:00,198.11,198.22,198.11,198.13,2226.0,193.1657,193.273,193.1657,193.1852,2226.0
2024-09-12 12:45:00,198.17,198.17,198.04,198.05,1071.0,193.2242,193.2242,193.0975,193.1072,1071.0
2024-09-12 12:50:00,198.02,198.13,198.02,198.11,763.0,193.078,193.1852,193.078,193.1657,763.0
2024-09-12 12:55:00,198.06,198.25,198.06,198.25,2471.0,193.117,193.3022,193.117,193.3022,2471.0
2024-09-12 13:00:00,198.17,198.24,198.14,198.23,1760.0,193.2242,193.2925,193.195,193.2827,1760.0
2024-09-12 13:05:00,198.25,198.25,198.1,198.19,1707.0,193.3022,193.3022,193.156,193.2437,1707.0
2024-09-12 13:10:00,198.13,198.23,198.13,198.17,1492.0,193.1852,193.2827,193.1852,193.2242,1492.0
2024-09-12 13:15:00,198.24,198.27,198.19,198.2,1649.0,193.2925,193.3217,193.2437,193.2535,1649.0
2024-09-12 13:20:00,198.18,198.31,198.17,198.3,2931.0,193.234,193.3607,193.2242,193.351,2931.0
2024-09-12 13:25:00,198.3,198.36,198.06,198.06,6785.0,193.351,193.4095,193.117,193.117,6785.0
2024-09-12 13:30:00,198.12,198.23,198.06,198.23,1748.0,193.1755,193.2827,193.117,193.2827,1748.0
2024-09-12 13:35:00,198.19,198.24,198.14,198.14,1398.0,193.2437,193.2925,193.195,193.195,1398.0
2024-09-12 13:40:00,198.1,198.17,198.1,198.11,862.0,193.156,193.2242,193.156,193.1657,862.0
2024-09-12 13:45:00,198.11,198.16,198.11,198.11,600.0,193.1657,193.2145,193.1657,193.1657,600.0
2024-09-12 13:50:00,198.1,198.13,197.99,198.05,3331.0,193.156,193.1852,193.0487,193.1072,3331.0
2024-09-12 13:55:00,197.97,198.03,197.9,197.92,825.0,193.0292,193.0877,192.961,192.9805,825.0
2024-09-12 14:00:00,197.87,197.92,197.77,197.81,2537.0,192.9317,192.9805,192.8342,192.8732,2537.0
2024-09-12 14:05:00,197.8,198.01,197.79,197.95,2563.0,192.8635,193.0682,192.8537,193.0097,2563.0
2024-09-12 14:10:00,198.07,198.19,198.07,198.16,903.0,193.1267,193.2437,193.1267,193.2145,903.0
2024-09-12 14:15:00,198.09,198.16,197.96,197.96,1158.0,193.1462,193.2145,193.0195,193.0195,1158.0
2024-09-12 14:20:00,198.04,198.13,198.04,198.11,1378.0,193.0975,193.1852,193.0975,193.1657,1378.0
2024-09-12 14:25:00,198.13,198.24,198.13,198.19,1186.0,193.1852,193.2925,193.1852,193.2437,1186.0
2024-09-12 14:30:00,198.24,198.37,198.24,198.37,1212.0,193.2925,193.4192,193.2925,193.4192,1212.0
2024-09-12 14:35:00,198.36,198.53,198.36,198.53,1067.0,193.4095,193.5752,193.4095,193.5752,1067.0
2024-09-12 14:40:00,198.43,198.45,198.28,198.33,7894.0,193.4777,193.4972,193.3315,193.3802,7894.0
2024-09-12 14:45:00,198.27,198.38,198.22,198.26,2884.0,193.3217,193.429,193.273,193.312,2884.0
2024-09-12 14:50:00,198.24,198.31,197.79,197.91,3777.0,193.2925,193.3607,192.8537,192.9707,3777.0
2024-09-12 14:55:00,197.95,198.1,197.93,198.1,1559.0,193.0097,193.156,192.9902,193.156,1559.0
2024-09-12 15:00:00,198.0,198.09,197.9,197.91,1470.0,193.0585,193.1462,192.961,192.9707,1470.0
2024-09-12 15:05:00,197.92,198.07,197.92,198.01,2483.0,192.9805,193.1267,192.9805,193.0682,2483.0
2024-09-12 15:10:00,198.0,198.22,198.0,198.22,1652.0,193.0585,193.273,193.0585,193.273,1652.0
2024-09-12 15:15:00,198.27,198.4,198.27,198.31,1573.0,193.3217,193.4485,193.3217,193.3607,1573.0
2024-09-12 15:20:00,198.38,198.6,198.37,198.59,2910.0,193.429,193.6435,193.4192,193.6337,2910.0
2024-09-12 15:25:00,198.54,198.78,198.54,198.77,4349.0,193.585,193.819,193.585,193.8092,4349.0
2024-09-12 15:30:00,198.75,198.96,198.69,198.69,3883.0,193.7897,193.9945,193.7312,193.7312,3883.0
2024-09-12 15:35:00,198.73,198.88,198.72,198.81,3411.0,193.7702,193.9165,193.7605,193.8482,3411.0
2024-09-12 15:40:00,198.81,198.81,198.6,198.69,4710.0,193.8482,193.8482,193.6435,193.7312,4710.0
2024-09-12 15:45:00,198.65,198.89,198.65,198.78,4918.0,193.6922,193.9263,193.6922,193.819,4918.0
2024-09-12 15:50:00,198.75,198.9,198.56,198.71,13467.0,193.7897,193.936,193.6045,193.7507,13467.0
2024-09-12 15:55:00,198.63,198.68,198.3,198.53,64468.0,193.6727,193.7215,193.351,193.5752,64468.0
2024-09-13 09:30:00,198.25,199.03,198.22,198.36,21797.0,193.3022,194.0628,193.273,193.4095,21797.0
2024-09-13 09:35:00,198.83,199.1,198.67,198.94,8968.0,193.8677,194.131,193.7117,193.975,8968.0
2024-09-13 09:40:00,199.1,199.1,198.63,198.64,3074.0,194.131,194.131,193.6727,193.6825,3074.0
2024-09-13 09:45:00,199.12,200.02,199.1,200.02,2673.0,194.1505,195.028,194.131,195.028,2673.0
2024-09-13 09:50:00,199.93,199.93,199.52,199.84,5872.0,194.9403,194.9403,194.5405,194.8525,5872.0
2024-09-13 09:55:00,199.96,200.42,199.96,200.39,3709.0,194.9695,195.4181,194.9695,195.3888,3709.0
2024-09-13 10:00:00,200.28,200.58,200.09,200.19,4047.0,195.2816,195.5741,195.0963,195.1938,4047.0
2024-09-13 10:05:00,200.13,200.15,199.5,199.75,10557.0,195.1353,195.1548,194.521,194.7648,10557.0
2024-09-13 10:10:00,199.63,199.91,199.51,199.78,9749.0,194.6478,194.9208,194.5308,194.794,9749.0
2024-09-13 10:15:00,199.84,200.11,199.84,200.03,8051.0,194.8525,195.1158,194.8525,195.0378,8051.0
2024-09-13 10:20:00,199.92,200.28,199.8,200.25,4146.0,194.9305,195.2816,194.8135,195.2523,4146.0
2024-09-13 10:25:00,200.28,200.32,199.94,200.15,2838.0,195.2816,195.3206,194.95,195.1548,2838.0
2024-09-13 10:30:00,200.14,200.24,199.95,200.2,2443.0,195.1451,195.2426,194.9598,195.2036,2443.0
2024-09-13 10:35:00,200.19,200.55,200.16,200.55,3413.0,195.1938,195.5448,195.1646,195.5448,3413.0
2024-09-13 10:40:00,200.45,200.55,200.44,200.47,1556.0,195.4473,195.5448,195.4376,195.4668,1556.0
2024-09-13 10:45:00,200.49,200.55,200.29,200.43,2398.0,195.4863,195.5448,195.2913,195.4278,2398.0
2024-09-13 10:50:00,200.39,200.39,200.0,200.0,3119.0,195.3888,195.3888,195.0085,195.0085,3119.0
2024-09-13 10:55:00,199.89,200.07,199.83,200.05,3630.0,194.9013,195.0768,194.8428,195.0573,3630.0
2024-09-13 11:00:00,200.06,200.06,199.95,200.03,1109.0,195.0671,195.0671,194.9598,195.0378,1109.0
2024-09-13 11:05:00,200.06,200.06,199.68,199.68,905.0,195.0671,195.0671,194.6965,194.6965,905.0
2024-09-13 11:10:00,199.67,199.67,199.39,199.44,4634.0,194.6868,194.6868,194.4138,194.4625,4634.0
2024-09-13 11:15:00,199.51,199.59,199.51,199.59,946.0,194.5308,194.6088,194.5308,194.6088,946.0
2024-09-13 11:20:00,199.7,199.8,199.7,199.77,2210.0,194.716,194.8135,194.716,194.7843,2210.0
2024-09-13 11:25:00,199.71,199.76,199.67,199.76,1557.0,194.7258,194.7745,194.6868,194.7745,1557.0
2024-09-13 11:30:00,199.83,199.99,199.8,199.98,1904.0,194.8428,194.9988,194.8135,194.989,1904.0
2024-09-13 11:35:00,200.02,200.28,200.02,200.28,1785.0,195.028,195.2816,195.028,195.2816,1785.0
2024-09-13 11:40:00,200.3,200.5,200.29,200.46,1583.0,195.3011,195.4961,195.2913,195.4571,1583.0
2024-09-13 11:45:00,200.51,200.54,200.46,200.49,1117.0,195.5058,195.5351,195.4571,195.4863,1117.0
2024-09-13 11:50:00,200.44,200.65,200.44,200.54,1087.0,195.4376,195.6423,195.4376,195.5351,1087.0
2024-09-13 11:55:00,200.58,200.58,200.46,200.48,1854.0,195.5741,195.5741,195.4571,195.4766,1854.0
2024-09-13 12:00:00,200.45,200.49,200.37,200.4,852.0,195.4473,195.4863,195.3693,195.3986,852.0
2024-09-13 12:05:00,200.47,200.55,200.44,200.53,751.0,195.4668,195.5448,195.4376,195.5253,751.0
2024-09-13 12:10:00,200.56,200.62,200.53,200.59,4537.0,195.5546,195.6131,195.5253,195.5838,4537.0
2024-09-13 12:15:00,200.6,200.63,200.56,200.58,1986.0,195.5936,195.6228,195.5546,195.5741,1986.0
2024-09-13 12:20:00,200.54,200.68,200.5,200.53,4119.0,195.5351,195.6716,195.4961,195.5253,4119.0
2024-09-13 12:25:00,200.53,200.54,200.48,200.48,800.0,195.5253,195.5351,195.4766,195.4766,800.0
2024-09-13 12:30:00,200.47,200.47,200.35,200.4,1297.0,195.4668,195.4668,195.3498,195.3986,1297.0
2024-09-13 12:35:00,200.44,200.47,200.4,200.46,977.0,195.4376,195.4668,195.3986,195.4571,977.0
2024-09-13 12:40:00,200.49,200.55,200.49,200.55,528.0,195.4863,195.5448,195.4863,195.5448,528.0
2024-09-13 12:45:00,200.52,200.65,200.52,200.56,1722.0,195.5156,195.6423,195.5156,195.5546,1722.0
2024-09-13 12:50:00,200.49,200.54,200.42,200.53,1271.0,195.4863,195.5351,195.4181,195.5253,1271.0
2024-09-13 12:55:00,200.51,200.61,200.39,200.52,2377.0,195.5058,195.6033,195.3888,195.5156,2377.0
2024-09-13 13:00:00,200.53,200.54,200.52,200.53,400.0,195.5253,195.5351,195.5156,195.5253,400.0
2024-09-13 13:05:00,200.49,200.53,200.49,200.53,300.0,195.4863,195.5253,195.4863,195.5253,300.0
2024-09-13 13:10:00,200.49,200.59,200.49,200.57,911.0,195.4863,195.5838,195.4863,195.5643,911.0
2024-09-13 13:15:00,200.51,200.56,200.42,200.42,2474.0,195.5058,195.5546,195.4181,195.4181,2474.0
2024-09-13 13:20:00,200.4,200.4,200.29,200.29,706.0,195.3986,195.3986,195.2913,195.2913,706.0
2024-09-13 13:25:00,200.34,200.4,200.31,200.39,1362.0,195.3401,195.3986,195.3108,195.3888,1362.0
2024-09-13 13:30:00,200.42,200.49,200.34,200.34,5781.0,195.4181,195.4863,195.3401,195.3401,5781.0
2024-09-13 13:35:00,200.29,200.54,200.29,200.53,2738.0,195.2913,195.5351,195.2913,195.5253,2738.0
2024-09-13 13:40:00,200.56,200.57,200.53,200.54,639.0,195.5546,195.5643,195.5253,195.5351,639.0
2024-09-13 13:45:00,200.52,200.52,200.24,200.24,2875.0,195.5156,195.5156,195.2426,195.2426,2875.0
2024-09-13 13:50:00,200.32,200.32,200.05,200.05,1624.0,195.3206,195.3206,195.0573,195.0573,1624.0
2024-09-13 13:55:00,200.05,200.13,199.97,200.13,1583.0,195.0573,195.1353,194.9793,195.1353,1583.0
2024-09-13 14:00:00,200.09,200.09,199.77,199.77,1034.0,195.0963,195.0963,194.7843,194.7843,1034.0
2024-09-13 14:05:00,199.9,200.18,199.9,200.13,2911.0,194.911,195.1841,194.911,195.1353,2911.0
2024-09-13 14:10:00,200.17,200.2,200.06,200.06,1250.0,195.1743,195.2036,195.0671,195.0671,1250.0
2024-09-13 14:15:00,200.06,200.08,199.97,200.05,4015.0,195.0671,195.0866,194.9793,195.0573,4015.0
2024-09-13 14:20:00,200.09,200.16,199.98,200.06,3308.0,195.0963,195.1646,194.989,195.0671,3308.0
2024-09-13 14:25:00,200.01,200.04,199.92,199.96,3731.0,195.0183,195.0476,194.9305,194.9695,3731.0
2024-09-13 14:30:00,199.97,200.0,199.82,199.96,2243.0,194.9793,195.0085,194.833,194.9695,2243.0
2024-09-13 14:35:00,199.98,200.04,199.93,199.96,4312.0,194.989,195.0476,194.9403,194.9695,4312.0
2024-09-13 14:40:00,199.97,200.07,199.97,200.06,1557.0,194.9793,195.0768,194.9793,195.0671,1557.0
2024-09-13 14:45:00,200.05,200.18,200.04,200.18,1200.0,195.0573,195.1841,195.0476,195.1841,1200.0
2024-09-13 14:50:00,200.15,200.22,200.12,200.22,2089.0,195.1548,195.2231,195.1256,195.2231,2089.0
2024-09-13 14:55:00,200.21,200.32,200.2,200.32,3193.0,195.2133,195.3206,195.2036,195.3206,3193.0
2024-09-13 15:00:00,200.29,200.35,200.25,200.34,2033.0,195.2913,195.3498,195.2523,195.3401,2033.0
2024-09-13 15:05:00,200.34,200.4,200.34,200.34,3235.0,195.3401,195.3986,195.3401,195.3401,3235.0
2024-09-13 15:10:00,200.32,200.4,200.31,200.36,3170.0,195.3206,195.3986,195.3108,195.3596,3170.0
2024-09-13 15:15:00,200.43,200.75,200.43,200.7,5519.0,195.4278,195.7398,195.4278,195.6911,5519.0
2024-09-13 15:20:00,200.66,200.72,200.65,200.72,2171.0,195.6521,195.7106,195.6423,195.7106,2171.0
2024-09-13 15:25:00,200.71,200.85,200.63,200.83,4506.0,195.7008,195.8373,195.6228,195.8178,4506.0
2024-09-13 15:30:00,200.84,200.88,200.73,200.79,6276.0,195.8276,195.8666,195.7203,195.7788,6276.0
2024-09-13 15:35:00,200.84,200.91,200.76,200.78,3134.0,195.8276,195.8958,195.7496,195.7691,3134.0
2024-09-13 15:40:00,200.79,200.8,200.62,200.72,6080.0,195.7788,195.7886,195.6131,195.7106,6080.0
2024-09-13 15:45:00,200.71,200.83,200.62,200.69,6974.0,195.7008,195.8178,195.6131,195.6813,6974.0
2024-09-13 15:50:00,200.73,201.01,200.67,201.01,11880.0,195.7203,195.9933,195.6618,195.9933,11880.0
2024-09-13 15:55:00,201.0,201.08,200.76,200.83,44494.0,195.9836,196.0616,195.7496,195.8178,44494.0
2024-09-16 09:30:00,202.32,203.57,201.84,203.56,25558.0,197.2706,198.4895,196.8026,198.4797,25558.0
2024-09-16 09:35:00,203.62,203.98,203.27,203.59,17083.0,198.5382,198.8892,198.1969,198.509,17083.0
2024-09-16 09:40:00,203.73,203.84,202.97,203.01,8112.0,198.6455,198.7527,197.9044,197.9434,8112.0
2024-09-16 09:45:00,203.36,203.36,202.46,203.02,4564.0,198.2847,198.2847,197.4072,197.9532,4564.0
2024-09-16 09:50:00,203.04,203.19,202.48,202.48,5057.0,197.9727,198.1189,197.4267,197.4267,5057.0
2024-09-16 09:55:00,202.47,202.85,202.45,202.82,5477.0,197.4169,197.7874,197.3974,197.7582,5477.0
2024-09-16 10:00:00,202.5,202.5,201.86,202.0,6098.0,197.4462,197.4462,196.8221,196.9586,6098.0
2024-09-16 10:05:00,201.84,202.1,201.65,201.96,4784.0,196.8026,197.0561,196.6174,196.9196,4784.0
2024-09-16 10:10:00,201.97,202.09,201.7,201.7,7717.0,196.9294,197.0464,196.6661,196.6661,7717.0
2024-09-16 10:15:00,201.49,201.94,201.49,201.73,10286.0,196.4614,196.9001,196.4614,196.6954,10286.0
2024-09-16 10:20:00,201.73,202.02,201.53,202.01,6519.0,196.6954,196.9781,196.5004,196.9684,6519.0
2024-09-16 10:25:00,201.81,202.1,201.7,202.1,4602.0,196.7734,197.0561,196.6661,197.0561,4602.0
2024-09-16 10:30:00,202.02,202.12,201.72,201.79,5023.0,196.9781,197.0756,196.6856,196.7539,5023.0
2024-09-16 10:35:00,201.8,201.96,201.55,201.86,5962.0,196.7636,196.9196,196.5199,196.8221,5962.0
2024-09-16 10:40:00,201.74,201.89,201.16,201.38,13641.0,196.7051,196.8514,196.1396,196.3541,13641.0
2024-09-16 10:45:00,201.37,201.48,201.25,201.25,5886.0,196.3444,196.4516,196.2274,196.2274,5886.0
2024-09-16 10:50:00,201.21,201.33,201.02,201.18,5627.0,196.1884,196.3054,196.0031,196.1591,5627.0
2024-09-16 10:55:00,201.2,201.2,200.87,200.92,4250.0,196.1786,196.1786,195.8568,195.9056,4250.0
2024-09-16 11:00:00,200.9,201.24,200.9,201.17,4731.0,195.8861,196.2176,195.8861,196.1493,4731.0
2024-09-16 11:05:00,201.22,201.33,201.07,201.3,3678.0,196.1981,196.3054,196.0518,196.2761,3678.0
2024-09-16 11:10:00,201.3,201.3,200.84,200.96,2810.0,196.2761,196.2761,195.8276,195.9446,2810.0
2024-09-16 11:15:00,200.95,201.08,200.83,200.83,4085.0,195.9348,196.0616,195.8178,195.8178,4085.0
2024-09-16 11:20:00,200.81,200.9,200.35,200.35,2547.0,195.7983,195.8861,195.3498,195.3498,2547.0
2024-09-16 11:25:00,200.56,200.63,200.33,200.42,3860.0,195.5546,195.6228,195.3303,195.4181,3860.0
2024-09-16 11:30:00,200.46,200.97,200.46,200.79,3458.0,195.4571,195.9543,195.4571,195.7788,3458.0
2024-09-16 11:35:00,200.8,201.17,200.8,201.16,2457.0,195.7886,196.1493,195.7886,196.1396,2457.0
2024-09-16 11:40:00,201.17,201.36,201.03,201.36,4633.0,196.1493,196.3346,196.0128,196.3346,4633.0
2024-09-16 11:45:00,201.45,201.76,201.4,201.69,1667.0,196.4224,196.7246,196.3736,196.6564,1667.0
2024-09-16 11:50:00,201.7,201.9,201.7,201.9,2431.0,196.6661,196.8611,196.6661,196.8611,2431.0
2024-09-16 11:55:00,201.9,202.07,201.87,202.07,3006.0,196.8611,197.0269,196.8319,197.0269,3006.0
2024-09-16 12:00:00,201.9,201.91,201.75,201.75,1168.0,196.8611,196.8709,196.7149,196.7149,1168.0
2024-09-16 12:05:00,201.9,201.9,201.83,201.83,728.0,196.8611,196.8611,196.7929,196.7929,728.0
2024-09-16 12:10:00,201.9,202.02,201.81,201.98,1927.0,196.8611,196.9781,196.7734,196.9391,1927.0
2024-09-16 12:15:00,202.02,202.06,201.9,201.9,1323.0,196.9781,197.0171,196.8611,196.8611,1323.0
2024-09-16 12:20:00,201.99,202.0,201.79,201.86,11731.0,196.9489,196.9586,196.7539,196.8221,11731.0
2024-09-16 12:25:00,201.89,202.03,201.82,201.94,2482.0,196.8514,196.9879,196.7831,196.9001,2482.0
2024-09-16 12:30:00,201.93,201.93,201.62,201.62,1263.0,196.8904,196.8904,196.5881,196.5881,1263.0
2024-09-16 12:35:00,201.63,202.05,201.63,202.01,10496.0,196.5979,197.0074,196.5979,196.9684,10496.0
2024-09-16 12:40:00,201.91,202.0,201.9,201.94,1027.0,196.8709,196.9586,196.8611,196.9001,1027.0
2024-09-16 12:45:00,201.95,201.99,201.77,201.87,1667.0,196.9099,196.9489,196.7344,196.8319,1667.0
2024-09-16 12:50:00,201.94,201.94,201.83,201.83,928.0,196.9001,196.9001,196.7929,196.7929,928.0
2024-09-16 12:55:00,201.86,202.0,201.85,201.9,2025.0,196.8221,196.9586,196.8124,196.8611,2025.0
2024-09-16 13:00:00,201.84,201.9,201.57,201.57,2893.0,196.8026,196.8611,196.5394,196.5394,2893.0
2024-09-16 13:05:00,201.67,201.67,201.57,201.67,1401.0,196.6369,196.6369,196.5394,196.6369,1401.0
2024-09-16 13:10:00,201.61,201.67,201.54,201.58,1368.0,196.5784,196.6369,196.5101,196.5491,1368.0
2024-09-16 13:15:00,201.58,201.74,201.58,201.74,2835.0,196.5491,196.7051,196.5491,196.7051,2835.0
2024-09-16 13:20:00,201.78,201.78,201.65,201.65,1000.0,196.7441,196.7441,196.6174,196.6174,1000.0
2024-09-16 13:25:00,201.63,201.73,201.63,201.73,2825.0,196.5979,196.6954,196.5979,196.6954,2825.0
2024-09-16 13:30:00,201.66,201.71,201.43,201.43,1487.0,196.6271,196.6759,196.4029,196.4029,1487.0
2024-09-16 13:35:00,201.42,201.53,201.35,201.53,1366.0,196.3931,196.5004,196.3249,196.5004,1366.0
2024-09-16 13:40:00,201.35,201.55,201.34,201.53,1650.0,196.3249,196.5199,196.3151,196.5004,1650.0
2024-09-16 13:45:00,201.49,201.54,201.34,201.37,625.0,196.4614,196.5101,196.3151,196.3444,625.0
2024-09-16 13:50:00,201.32,201.6,201.32,201.55,3082.0,196.2956,196.5686,196.2956,196.5199,3082.0
2024-09-16 13:55:00,201.54,201.67,201.52,201.53,1920.0,196.5101,196.6369,196.4906,196.5004,1920.0
2024-09-16 14:00:00,201.55,201.72,201.52,201.52,4647.0,196.5199,196.6856,196.4906,196.4906,4647.0
2024-09-16 14:05:00,201.51,201.63,201.51,201.63,435.0,196.4809,196.5979,196.4809,196.5979,435.0
2024-09-16 14:10:00,201.65,201.88,201.64,201.87,2257.0,196.6174,196.8416,196.6076,196.8319,2257.0
2024-09-16 14:15:00,201.67,201.78,201.6,201.6,992.0,196.6369,196.7441,196.5686,196.5686,992.0
2024-09-16 14:20:00,201.79,201.8,201.61,201.8,2164.0,196.7539,196.7636,196.5784,196.7636,2164.0
2024-09-16 14:25:00,201.78,201.78,201.64,201.64,762.0,196.7441,196.7441,196.6076,196.6076,762.0
2024-09-16 14:30:00,201.77,201.82,201.63,201.63,5735.0,196.7344,196.7831,196.5979,196.5979,5735.0
2024-09-16 14:35:00,201.63,201.72,201.5,201.5,6794.0,196.5979,196.6856,196.4711,196.4711,6794.0
2024-09-16 14:40:00,201.5,201.51,201.32,201.37,7277.0,196.4711,196.4809,196.2956,196.3444,7277.0
2024-09-16 14:45:00,201.38,201.43,201.18,201.2,5387.0,196.3541,196.4029,196.1591,196.1786,5387.0
2024-09-16 14:50:00,201.25,201.41,201.24,201.4,3652.0,196.2274,196.3834,196.2176,196.3736,3652.0
2024-09-16 14:55:00,201.36,201.36,201.17,201.24,4737.0,196.3346,196.3346,196.1493,196.2176,4737.0
2024-09-16 15:00:00,201.27,201.27,201.04,201.04,1263.0,196.2469,196.2469,196.0226,196.0226,1263.0
2024-09-16 15:05:00,201.13,201.13,201.02,201.03,1600.0,196.1103,196.1103,196.0031,196.0128,1600.0
2024-09-16 15:10:00,201.01,201.08,200.96,201.0,1200.0,195.9933,196.0616,195.9446,195.9836,1200.0
2024-09-16 15:15:00,201.05,201.07,200.97,201.03,827.0,196.0323,196.0518,195.9543,196.0128,827.0
2024-09-16 15:20:00,200.97,201.14,200.93,201.12,3425.0,195.9543,196.1201,195.9153,196.1006,3425.0
2024-09-16 15:25:00,201.14,201.43,201.12,201.34,8793.0,196.1201,196.4029,196.1006,196.3151,8793.0
2024-09-16 15:30:00,201.34,201.4,201.28,201.28,1524.0,196.3151,196.3736,196.2566,196.2566,1524.0
2024-09-16 15:35:00,201.21,201.25,201.11,201.11,2052.0,196.1884,196.2274,196.0908,196.0908,2052.0
2024-09-16 15:40:00,201.11,201.11,200.75,200.77,2963.0,196.0908,196.0908,195.7398,195.7593,2963.0
2024-09-16 15:45:00,200.81,200.94,200.79,200.86,4898.0,195.7983,195.9251,195.7788,195.8471,4898.0
2024-09-16 15:50:00,200.9,200.93,200.72,200.89,14370.0,195.8861,195.9153,195.7106,195.8763,14370.0
2024-09-16 15:55:00,200.85,200.92,200.66,200.85,28512.0,195.8373,195.9056,195.6521,195.8373,28512.0
2024-09-17 09:30:00,200.72,201.92,200.56,201.57,16409.0,195.7106,196.8806,195.5546,196.5394,16409.0
2024-09-17 09:35:00,201.22,201.81,200.91,201.27,4570.0,196.1981,196.7734,195.8958,196.2469,4570.0
2024-09-17 09:40:00,201.51,201.51,200.97,201.11,2651.0,196.4809,196.4809,195.9543,196.0908,2651.0
2024-09-17 09:45:00,201.1,201.38,200.9,201.05,5603.0,196.0811,196.3541,195.8861,196.0323,5603.0
2024-09-17 09:50:00,201.06,201.2,200.65,200.95,15492.0,196.0421,196.1786,195.6423,195.9348,15492.0
2024-09-17 09:55:00,200.82,201.06,200.57,200.75,15527.0,195.8081,196.0421,195.5643,195.7398,15527.0
2024-09-17 10:00:00,200.96,201.14,200.75,201.08,1315.0,195.9446,196.1201,195.7398,196.0616,1315.0
2024-09-17 10:05:00,201.29,202.0,201.28,201.97,2457.0,196.2664,196.9586,196.2566,196.9294,2457.0
2024-09-17 10:10:00,202.15,202.22,202.15,202.22,526.0,197.1049,197.1731,197.1049,197.1731,526.0
2024-09-17 10:15:00,202.22,202.29,202.18,202.28,944.0,197.1731,197.2414,197.1341,197.2316,944.0
2024-09-17 10:20:00,202.21,202.26,201.98,201.98,1243.0,197.1634,197.2121,196.9391,196.9391,1243.0
2024-09-17 10:25:00,201.86,201.99,201.65,201.65,916.0,196.8221,196.9489,196.6174,196.6174,916.0
2024-09-17 10:30:00,201.59,201.67,201.29,201.52,3195.0,196.5589,196.6369,196.2664,196.4906,3195.0
2024-09-17 10:35:00,201.59,201.59,201.3,201.31,702.0,196.5589,196.5589,196.2761,196.2859,702.0
2024-09-17 10:40:00,201.38,201.49,201.23,201.23,1182.0,196.3541,196.4614,196.2079,196.2079,1182.0
2024-09-17 10:45:00,201.27,201.3,201.07,201.17,900.0,196.2469,196.2761,196.0518,196.1493,900.0
2024-09-17 10:50:00,201.25,201.26,200.98,201.06,4453.0,196.2274,196.2371,195.9641,196.0421,4453.0
2024-09-17 10:55:00,201.05,201.07,200.83,200.83,7320.0,196.0323,196.0518,195.8178,195.8178,7320.0
2024-09-17 11:00:00,200.79,201.0,200.79,200.92,3521.0,195.7788,195.9836,195.7788,195.9056,3521.0
2024-09-17 11:05:00,200.94,201.22,200.86,201.09,11010.0,195.9251,196.1981,195.8471,196.0713,11010.0
2024-09-17 11:10:00,201.11,201.32,201.09,201.31,4029.0,196.0908,196.2956,196.0713,196.2859,4029.0
2024-09-17 11:15:00,201.26,201.36,201.15,201.26,2530.0,196.2371,196.3346,196.1298,196.2371,2530.0
2024-09-17 11:20:00,201.29,201.61,201.24,201.5,15962.0,196.2664,196.5784,196.2176,196.4711,15962.0
2024-09-17 11:25:00,201.51,201.51,201.36,201.36,832.0,196.4809,196.4809,196.3346,196.3346,832.0
2024-09-17 11:30:00,201.44,201.8,201.44,201.68,3343.0,196.4126,196.7636,196.4126,196.6466,3343.0
2024-09-17 11:35:00,201.55,201.66,201.43,201.63,1084.0,196.5199,196.6271,196.4029,196.5979,1084.0
2024-09-17 11:40:00,201.6,201.69,201.31,201.31,1817.0,196.5686,196.6564,196.2859,196.2859,1817.0
2024-09-17 11:45:00,201.34,201.34,201.09,201.09,1634.0,196.3151,196.3151,196.0713,196.0713,1634.0
2024-09-17 11:50:00,201.34,201.38,201.11,201.22,2262.0,196.3151,196.3541,196.0908,196.1981,2262.0
2024-09-17 11:55:00,201.3,201.46,201.2,201.32,1525.0,196.2761,196.4321,196.1786,196.2956,1525.0
2024-09-17 12:00:00,201.12,201.15,201.04,201.15,900.0,196.1006,196.1298,196.0226,196.1298,900.0
2024-09-17 12:05:00,201.26,201.26,201.09,201.09,1100.0,196.2371,196.2371,196.0713,196.0713,1100.0
2024-09-17 12:10:00,201.12,201.13,201.12,201.13,213.0,196.1006,196.1103,196.1006,196.1103,213.0
2024-09-17 12:15:00,201.15,201.25,201.06,201.18,1015.0,196.1298,196.2274,196.0421,196.1591,1015.0
2024-09-17 12:20:00,201.18,201.39,201.11,201.13,1987.0,196.1591,196.3639,196.0908,196.1103,1987.0
2024-09-17 12:25:00,201.18,201.47,201.04,201.38,3664.0,196.1591,196.4419,196.0226,196.3541,3664.0
2024-09-17 12:30:00,201.27,201.27,201.13,201.24,2078.0,196.2469,196.2469,196.1103,196.2176,2078.0
2024-09-17 12:35:00,201.01,201.27,201.01,201.21,1738.0,195.9933,196.2469,195.9933,196.1884,1738.0
2024-09-17 12:40:00,201.14,201.14,201.05,201.12,1680.0,196.1201,196.1201,196.0323,196.1006,1680.0
2024-09-17 12:45:00,201.12,201.31,201.08,201.09,8838.0,196.1006,196.2859,196.0616,196.0713,8838.0
2024-09-17 12:50:00,201.03,201.05,200.69,200.78,2758.0,196.0128,196.0323,195.6813,195.7691,2758.0
2024-09-17 12:55:00,200.86,200.89,200.53,200.62,16502.0,195.8471,195.8763,195.5253,195.6131,16502.0
2024-09-17 13:00:00,200.63,200.63,200.31,200.37,1835.0,195.6228,195.6228,195.3108,195.3693,1835.0
2024-09-17 13:05:00,200.37,200.52,200.25,200.25,2067.0,195.3693,195.5156,195.2523,195.2523,2067.0
2024-09-17 13:10:00,200.34,200.54,200.34,200.44,5299.0,195.3401,195.5351,195.3401,195.4376,5299.0
2024-09-17 13:15:00,200.46,200.5,200.38,200.47,1451.0,195.4571,195.4961,195.3791,195.4668,1451.0
2024-09-17 13:20:00,200.47,200.8,200.47,200.8,1315.0,195.4668,195.7886,195.4668,195.7886,1315.0
2024-09-17 13:25:00,200.83,200.95,200.7,200.71,1300.0,195.8178,195.9348,195.6911,195.7008,1300.0
2024-09-17 13:30:00,200.6,200.63,200.14,200.14,2152.0,195.5936,195.6228,195.1451,195.1451,2152.0
2024-09-17 13:35:00,200.16,200.18,200.16,200.18,539.0,195.1646,195.1841,195.1646,195.1841,539.0
2024-09-17 13:40:00,200.27,200.27,199.99,200.09,2910.0,195.2718,195.2718,194.9988,195.0963,2910.0
2024-09-17 13:45:00,200.13,200.44,200.13,200.44,963.0,195.1353,195.4376,195.1353,195.4376,963.0
2024-09-17 13:50:00,200.42,200.6,200.42,200.43,2313.0,195.4181,195.5936,195.4181,195.4278,2313.0
2024-09-17 13:55:00,200.41,200.48,200.28,200.48,1184.0,195.4083,195.4766,195.2816,195.4766,1184.0
2024-09-17 14:00:00,200.17,200.17,200.15,200.15,500.0,195.1743,195.1743,195.1548,195.1548,500.0
2024-09-17 14:05:00,200.18,200.28,200.17,200.17,1246.0,195.1841,195.2816,195.1743,195.1743,1246.0
2024-09-17 14:10:00,200.35,200.4,200.17,200.22,2417.0,195.3498,195.3986,195.1743,195.2231,2417.0
2024-09-17 14:15:00,200.26,200.34,200.25,200.3,1089.0,195.2621,195.3401,195.2523,195.3011,1089.0
2024-09-17 14:20:00,200.34,200.42,200.24,200.25,1700.0,195.3401,195.4181,195.2426,195.2523,1700.0
2024-09-17 14:25:00,200.24,200.25,200.0,200.08,2795.0,195.2426,195.2523,195.0085,195.0866,2795.0
2024-09-17 14:30:00,200.1,200.17,200.0,200.0,2708.0,195.1061,195.1743,195.0085,195.0085,2708.0
2024-09-17 14:35:00,199.97,200.07,199.97,200.04,1202.0,194.9793,195.0768,194.9793,195.0476,1202.0
2024-09-17 14:40:00,200.1,200.1,199.91,199.91,1203.0,195.1061,195.1061,194.9208,194.9208,1203.0
2024-09-17 14:45:00,199.97,200.03,199.78,199.8,2413.0,194.9793,195.0378,194.794,194.8135,2413.0
2024-09-17 14:50:00,199.78,199.98,199.78,199.91,2241.0,194.794,194.989,194.794,194.9208,2241.0
2024-09-17 14:55:00,199.99,200.07,199.89,200.03,2602.0,194.9988,195.0768,194.9013,195.0378,2602.0
2024-09-17 15:00:00,200.0,200.06,199.91,200.0,1601.0,195.0085,195.0671,194.9208,195.0085,1601.0
2024-09-17 15:05:00,199.95,199.97,199.84,199.84,1500.0,194.9598,194.9793,194.8525,194.8525,1500.0
2024-09-17 15:10:00,199.86,199.92,199.82,199.9,2028.0,194.872,194.9305,194.833,194.911,2028.0
2024-09-17 15:15:00,199.94,200.05,199.9,200.01,3313.0,194.95,195.0573,194.911,195.0183,3313.0
2024-09-17 15:20:00,200.0,200.08,199.97,200.0,3272.0,195.0085,195.0866,194.9793,195.0085,3272.0
2024-09-17 15:25:00,199.98,200.21,199.98,200.13,3914.0,194.989,195.2133,194.989,195.1353,3914.0
2024-09-17 15:30:00,200.12,200.12,199.97,200.04,8762.0,195.1256,195.1256,194.9793,195.0476,8762.0
2024-09-17 15:35:00,200.0,200.01,199.62,199.67,9417.0,195.0085,195.0183,194.638,194.6868,9417.0
2024-09-17 15:40:00,199.65,199.74,199.46,199.54,9388.0,194.6673,194.755,194.482,194.56,9388.0
2024-09-17 15:45:00,199.5,199.67,199.49,199.66,7820.0,194.521,194.6868,194.5113,194.677,7820.0
2024-09-17 15:50:00,199.68,199.7,199.46,199.58,16014.0,194.6965,194.716,194.482,194.599,16014.0
2024-09-17 15:55:00,199.55,199.62,199.1,199.34,62602.0,194.5698,194.638,194.131,194.365,62602.0
2024-09-18 09:30:00,198.4,198.86,198.36,198.84,12997.0,193.4485,193.897,193.4095,193.8775,12997.0
2024-09-18 09:35:00,199.12,199.22,198.69,199.19,9371.0,194.1505,194.248,193.7312,194.2188,9371.0
2024-09-18 09:40:00,199.24,199.69,199.21,199.56,5944.0,194.2675,194.7063,194.2383,194.5795,5944.0
2024-09-18 09:45:00,199.52,199.65,199.28,199.65,10009.0,194.5405,194.6673,194.3065,194.6673,10009.0
2024-09-18 09:50:00,199.47,199.8,199.25,199.34,1521.0,194.4918,194.8135,194.2773,194.365,1521.0
2024-09-18 09:55:00,199.59,200.1,199.43,200.1,1218.0,194.6088,195.1061,194.4528,195.1061,1218.0
2024-09-18 10:00:00,200.1,200.1,199.69,199.78,3098.0,195.1061,195.1061,194.7063,194.794,3098.0
2024-09-18 10:05:00,199.7,199.85,199.53,199.84,901.0,194.716,194.8623,194.5503,194.8525,901.0
2024-09-18 10:10:00,199.89,200.27,199.89,200.27,5027.0,194.9013,195.2718,194.9013,195.2718,5027.0
2024-09-18 10:15:00,200.13,200.15,200.0,200.01,1811.0,195.1353,195.1548,195.0085,195.0183,1811.0
2024-09-18 10:20:00,200.0,200.26,200.0,200.18,1018.0,195.0085,195.2621,195.0085,195.1841,1018.0
2024-09-18 10:25:00,200.34,200.34,200.14,200.21,2358.0,195.3401,195.3401,195.1451,195.2133,2358.0
2024-09-18 10:30:00,200.2,200.2,200.11,200.2,600.0,195.2036,195.2036,195.1158,195.2036,600.0
2024-09-18 10:35:00,200.16,200.21,199.8,199.84,3618.0,195.1646,195.2133,194.8135,194.8525,3618.0
2024-09-18 10:40:00,199.73,199.92,199.62,199.86,2437.0,194.7453,194.9305,194.638,194.872,2437.0
2024-09-18 10:45:00,199.76,199.83,199.76,199.83,300.0,194.7745,194.8428,194.7745,194.8428,300.0
2024-09-18 10:50:00,199.84,199.85,199.48,199.48,4069.0,194.8525,194.8623,194.5015,194.5015,4069.0
2024-09-18 10:55:00,199.62,199.74,199.57,199.72,1860.0,194.638,194.755,194.5893,194.7355,1860.0
2024-09-18 11:00:00,199.73,199.73,199.19,199.19,1686.0,194.7453,194.7453,194.2188,194.2188,1686.0
2024-09-18 11:05:00,199.27,199.27,199.16,199.27,1081.0,194.2968,194.2968,194.1895,194.2968,1081.0
2024-09-18 11:10:00,199.19,199.37,199.16,199.37,3176.0,194.2188,194.3943,194.1895,194.3943,3176.0
2024-09-18 11:15:00,199.36,199.36,199.14,199.19,1001.0,194.3845,194.3845,194.17,194.2188,1001.0
2024-09-18 11:20:00,199.23,199.41,199.22,199.24,1954.0,194.2578,194.4333,194.248,194.2675,1954.0
2024-09-18 11:25:00,199.21,199.21,199.03,199.03,1695.0,194.2383,194.2383,194.0628,194.0628,1695.0
2024-09-18 11:30:00,199.02,199.04,198.81,199.04,4510.0,194.053,194.0725,193.8482,194.0725,4510.0
2024-09-18 11:35:00,198.97,199.11,198.97,199.11,1702.0,194.0043,194.1408,194.0043,194.1408,1702.0
2024-09-18 11:40:00,199.19,199.32,199.19,199.31,840.0,194.2188,194.3455,194.2188,194.3358,840.0
2024-09-18 11:45:00,199.34,199.44,199.34,199.44,1221.0,194.365,194.4625,194.365,194.4625,1221.0
2024-09-18 11:50:00,199.45,199.53,199.36,199.49,4499.0,194.4723,194.5503,194.3845,194.5113,4499.0
2024-09-18 11:55:00,199.49,199.62,199.43,199.62,1690.0,194.5113,194.638,194.4528,194.638,1690.0
2024-09-18 12:00:00,199.54,199.54,199.38,199.47,2487.0,194.56,194.56,194.404,194.4918,2487.0
2024-09-18 12:05:00,199.46,199.59,199.46,199.59,831.0,194.482,194.6088,194.482,194.6088,831.0
2024-09-18 12:10:00,199.48,199.59,199.45,199.45,2874.0,194.5015,194.6088,194.4723,194.4723,2874.0
2024-09-18 12:15:00,199.43,199.43,199.36,199.38,1392.0,194.4528,194.4528,194.3845,194.404,1392.0
2024-09-18 12:20:00,199.38,199.45,199.34,199.45,1250.0,194.404,194.4723,194.365,194.4723,1250.0
2024-09-18 12:25:00,199.42,199.51,199.38,199.51,3731.0,194.443,194.5308,194.404,194.5308,3731.0
2024-09-18 12:30:00,199.52,199.61,199.51,199.54,1300.0,194.5405,194.6283,194.5308,194.56,1300.0
2024-09-18 12:35:00,199.58,199.58,199.44,199.44,800.0,194.599,194.599,194.4625,194.4625,800.0
2024-09-18 12:40:00,199.39,199.41,199.31,199.36,1833.0,194.4138,194.4333,194.3358,194.3845,1833.0
2024-09-18 12:45:00,199.36,199.46,199.3,199.39,1870.0,194.3845,194.482,194.326,194.4138,1870.0
2024-09-18 12:50:00,199.43,199.62,199.39,199.48,1935.0,194.4528,194.638,194.4138,194.5015,1935.0
2024-09-18 12:55:00,199.48,199.49,199.43,199.49,1020.0,194.5015,194.5113,194.4528,194.5113,1020.0
2024-09-18 13:00:00,199.45,199.52,199.43,199.52,1101.0,194.4723,194.5405,194.4528,194.5405,1101.0
2024-09-18 13:05:00,199.53,199.53,199.49,199.53,750.0,194.5503,194.5503,194.5113,194.5503,750.0
2024-09-18 13:10:00,199.48,199.51,199.38,199.45,2019.0,194.5015,194.5308,194.404,194.4723,2019.0
2024-09-18 13:15:00,199.42,199.47,199.33,199.34,2743.0,194.443,194.4918,194.3553,194.365,2743.0
2024-09-18 13:20:00,199.25,199.25,199.07,199.09,796.0,194.2773,194.2773,194.1018,194.1213,796.0
2024-09-18 13:25:00,199.08,199.2,199.06,199.2,2096.0,194.1115,194.2285,194.092,194.2285,2096.0
2024-09-18 13:30:00,199.15,199.23,199.15,199.23,1351.0,194.1798,194.2578,194.1798,194.2578,1351.0
2024-09-18 13:35:00,199.2,199.24,198.98,198.98,3094.0,194.2285,194.2675,194.014,194.014,3094.0
2024-09-18 13:40:00,198.9,198.9,198.82,198.88,1430.0,193.936,193.936,193.858,193.9165,1430.0
2024-09-18 13:45:00,198.88,198.88,198.78,198.79,2494.0,193.9165,193.9165,193.819,193.8287,2494.0
2024-09-18 13:50:00,198.75,198.76,198.64,198.64,2187.0,193.7897,193.7995,193.6825,193.6825,2187.0
2024-09-18 13:55:00,198.53,198.62,198.33,198.6,4485.0,193.5752,193.663,193.3802,193.6435,4485.0
2024-09-18 14:00:00,198.49,199.82,198.32,199.59,3867.0,193.5362,194.833,193.3705,194.6088,3867.0
2024-09-18 14:05:00,199.52,199.69,198.71,198.71,4324.0,194.5405,194.7063,193.7507,193.7507,4324.0
2024-09-18 14:10:00,198.75,198.81,198.34,198.47,8206.0,193.7897,193.8482,193.39,193.5167,8206.0
2024-09-18 14:15:00,198.34,198.53,198.17,198.17,1503.0,193.39,193.5752,193.2242,193.2242,1503.0
2024-09-18 14:20:00,198.32,198.33,197.72,197.72,2257.0,193.3705,193.3802,192.7855,192.7855,2257.0
2024-09-18 14:25:00,197.68,197.88,197.38,197.38,9378.0,192.7464,192.9415,192.4539,192.4539,9378.0
2024-09-18 14:30:00,197.25,197.6,197.13,197.24,5355.0,192.3272,192.6684,192.2102,192.3174,5355.0
2024-09-18 14:35:00,197.17,197.33,196.69,196.89,8886.0,192.2492,192.4052,191.7812,191.9762,8886.0
2024-09-18 14:40:00,196.86,197.1,196.12,196.19,40172.0,191.9469,192.1809,191.2254,191.2936,40172.0
2024-09-18 14:45:00,196.19,198.07,196.18,197.98,11831.0,191.2936,193.1267,191.2839,193.039,11831.0
2024-09-18 14:50:00,198.29,198.3,197.77,197.8,10878.0,193.3412,193.351,192.8342,192.8635,10878.0
2024-09-18 14:55:00,197.74,198.17,197.73,197.93,17114.0,192.805,193.2242,192.7952,192.9902,17114.0
2024-09-18 15:00:00,197.93,198.21,197.62,198.14,8010.0,192.9902,193.2632,192.6879,193.195,8010.0
2024-09-18 15:05:00,198.07,198.76,198.0,198.43,7674.0,193.1267,193.7995,193.0585,193.4777,7674.0
2024-09-18 15:10:00,198.31,198.86,198.18,198.62,6031.0,193.3607,193.897,193.234,193.663,6031.0
2024-09-18 15:15:00,198.71,198.71,198.32,198.41,4172.0,193.7507,193.7507,193.3705,193.4582,4172.0
2024-09-18 15:20:00,198.52,198.54,198.1,198.31,3182.0,193.5655,193.585,193.156,193.3607,3182.0
2024-09-18 15:25:00,198.45,198.82,198.29,198.45,3528.0,193.4972,193.858,193.3412,193.4972,3528.0
2024-09-18 15:30:00,198.23,198.26,197.43,197.47,10495.0,193.2827,193.312,192.5027,192.5417,10495.0
2024-09-18 15:35:00,197.36,197.68,197.19,197.67,17218.0,192.4344,192.7464,192.2687,192.7367,17218.0
2024-09-18 15:40:00,197.72,197.72,196.95,196.95,4936.0,192.7855,192.7855,192.0347,192.0347,4936.0
2024-09-18 15:45:00,196.93,197.27,196.93,197.2,7779.0,192.0152,192.3467,192.0152,192.2784,7779.0
2024-09-18 15:50:00,197.23,197.48,197.13,197.39,12220.0,192.3077,192.5514,192.2102,192.4637,12220.0
2024-09-18 15:55:00,197.47,197.66,197.2,197.64,57888.0,192.5417,192.7269,192.2784,192.7074,57888.0
2024-09-19 09:30:00,197.54,198.03,196.51,197.58,18350.0,192.6099,193.0877,191.6056,192.6489,18350.0
2024-09-19 09:35:00,197.64,197.9,196.6,196.8,11242.0,192.7074,192.961,191.6934,191.8884,11242.0
2024-09-19 09:40:00,196.81,197.01,196.13,196.95,48658.0,191.8982,192.0932,191.2351,192.0347,48658.0
2024-09-19 09:45:00,196.97,197.48,196.79,197.42,11762.0,192.0542,192.5514,191.8787,192.4929,11762.0
2024-09-19 09:50:00,197.61,198.2,197.5,197.78,24665.0,192.6782,193.2535,192.5709,192.844,24665.0
2024-09-19 09:55:00,197.74,198.34,197.61,197.93,6271.0,192.805,193.39,192.6782,192.9902,6271.0
2024-09-19 10:00:00,198.03,198.21,197.82,198.19,5140.0,193.0877,193.2632,192.883,193.2437,5140.0
2024-09-19 10:05:00,198.26,198.28,197.78,197.88,11868.0,193.312,193.3315,192.844,192.9415,11868.0
2024-09-19 10:10:00,197.67,197.75,197.14,197.14,16634.0,192.7367,192.8147,192.2199,192.2199,16634.0
2024-09-19 10:15:00,197.34,197.41,195.99,196.0,34654.0,192.4149,192.4832,191.0986,191.1084,34654.0
2024-09-19 10:20:00,196.1,196.48,195.99,196.45,14404.0,191.2059,191.5764,191.0986,191.5471,14404.0
2024-09-19 10:25:00,196.45,196.92,196.42,196.82,4952.0,191.5471,192.0054,191.5179,191.9079,4952.0
2024-09-19 10:30:00,196.91,196.94,196.7,196.92,2558.0,191.9957,192.0249,191.7909,192.0054,2558.0
2024-09-19 10:35:00,197.0,197.16,196.77,197.06,8756.0,192.0834,192.2394,191.8592,192.1419,8756.0
2024-09-19 10:40:00,197.06,197.2,196.85,197.1,9408.0,192.1419,192.2784,191.9372,192.1809,9408.0
2024-09-19 10:45:00,197.13,197.17,197.01,197.13,5090.0,192.2102,192.2492,192.0932,192.2102,5090.0
2024-09-19 10:50:00,197.07,197.22,196.96,197.07,5332.0,192.1517,192.2979,192.0444,192.1517,5332.0
2024-09-19 10:55:00,197.06,197.33,197.02,197.17,2471.0,192.1419,192.4052,192.1029,192.2492,2471.0
2024-09-19 11:00:00,197.07,197.19,196.8,196.95,700.0,192.1517,192.2687,191.8884,192.0347,700.0
2024-09-19 11:05:00,196.83,197.08,196.52,196.6,2794.0,191.9177,192.1614,191.6154,191.6934,2794.0
2024-09-19 11:10:00,196.7,196.73,196.28,196.28,2328.0,191.7909,191.8202,191.3814,191.3814,2328.0
2024-09-19 11:15:00,196.21,196.46,196.12,196.35,2920.0,191.3131,191.5569,191.2254,191.4496,2920.0
2024-09-19 11:20:00,196.21,196.43,196.21,196.31,2210.0,191.3131,191.5276,191.3131,191.4106,2210.0
2024-09-19 11:25:00,196.21,196.3,196.1,196.13,1766.0,191.3131,191.4009,191.2059,191.2351,1766.0
2024-09-19 11:30:00,196.3,196.34,196.02,196.1,2829.0,191.4009,191.4399,191.1279,191.2059,2829.0
2024-09-19 11:35:00,196.08,196.26,195.88,195.99,2291.0,191.1864,191.3619,190.9914,191.0986,2291.0
2024-09-19 11:40:00,195.9,195.93,195.62,195.88,4650.0,191.0109,191.0401,190.7379,190.9914,4650.0
2024-09-19 11:45:00,195.84,196.01,195.66,195.75,7460.0,190.9524,191.1181,190.7769,190.8646,7460.0
2024-09-19 11:50:00,195.69,195.78,195.38,195.51,12959.0,190.8061,190.8939,190.5039,190.6306,12959.0
2024-09-19 11:55:00,195.52,195.97,195.52,195.84,6283.0,190.6404,191.0791,190.6404,190.9524,6283.0
2024-09-19 12:00:00,195.83,196.02,195.83,195.99,2692.0,190.9426,191.1279,190.9426,191.0986,2692.0
2024-09-19 12:05:00,195.93,196.09,195.75,195.76,1893.0,191.0401,191.1961,190.8646,190.8744,1893.0
2024-09-19 12:10:00,195.84,195.92,195.72,195.72,2193.0,190.9524,191.0304,190.8354,190.8354,2193.0
2024-09-19 12:15:00,195.68,195.79,195.56,195.58,3221.0,190.7964,190.9036,190.6794,190.6989,3221.0
2024-09-19 12:20:00,195.62,195.76,195.48,195.49,3403.0,190.7379,190.8744,190.6014,190.6111,3403.0
2024-09-19 12:25:00,195.45,195.65,195.44,195.61,4130.0,190.5721,190.7671,190.5624,190.7281,4130.0
2024-09-19 12:30:00,195.61,195.74,195.51,195.54,3813.0,190.7281,190.8549,190.6306,190.6599,3813.0
2024-09-19 12:35:00,195.54,195.68,195.4,195.68,6468.0,190.6599,190.7964,190.5234,190.7964,6468.0
2024-09-19 12:40:00,195.69,195.86,195.68,195.86,3638.0,190.8061,190.9719,190.7964,190.9719,3638.0
2024-09-19 12:45:00,195.82,196.03,195.76,195.85,8438.0,190.9329,191.1376,190.8744,190.9621,8438.0
2024-09-19 12:50:00,195.84,195.99,195.83,195.85,3867.0,190.9524,191.0986,190.9426,190.9621,3867.0
2024-09-19 12:55:00,195.77,195.85,195.61,195.62,2843.0,190.8841,190.9621,190.7281,190.7379,2843.0
2024-09-19 13:00:00,195.72,195.87,195.7,195.87,4278.0,190.8354,190.9816,190.8159,190.9816,4278.0
2024-09-19 13:05:00,195.8,195.92,195.76,195.92,2218.0,190.9134,191.0304,190.8744,191.0304,2218.0
2024-09-19 13:10:00,195.98,196.21,195.92,196.21,5585.0,191.0889,191.3131,191.0304,191.3131,5585.0
2024-09-19 13:15:00,196.27,196.3,196.14,196.24,3674.0,191.3716,191.4009,191.2449,191.3424,3674.0
2024-09-19 13:20:00,196.24,196.24,196.14,196.14,1062.0,191.3424,191.3424,191.2449,191.2449,1062.0
2024-09-19 13:25:00,196.15,196.17,196.08,196.09,3933.0,191.2546,191.2741,191.1864,191.1961,3933.0
2024-09-19 13:30:00,196.15,196.17,196.03,196.11,3597.0,191.2546,191.2741,191.1376,191.2156,3597.0
2024-09-19 13:35:00,196.18,196.31,196.08,196.19,7244.0,191.2839,191.4106,191.1864,191.2936,7244.0
2024-09-19 13:40:00,196.28,196.28,196.06,196.12,1282.0,191.3814,191.3814,191.1669,191.2254,1282.0
2024-09-19 13:45:00,196.07,196.26,196.07,196.19,2750.0,191.1766,191.3619,191.1766,191.2936,2750.0
2024-09-19 13:50:00,196.25,196.25,196.09,196.09,3268.0,191.3521,191.3521,191.1961,191.1961,3268.0
2024-09-19 13:55:00,196.15,196.15,195.99,196.0,3997.0,191.2546,191.2546,191.0986,191.1084,3997.0
2024-09-19 14:00:00,196.06,196.14,196.0,196.06,2331.0,191.1669,191.2449,191.1084,191.1669,2331.0
2024-09-19 14:05:00,196.02,196.11,196.0,196.0,2811.0,191.1279,191.2156,191.1084,191.1084,2811.0
2024-09-19 14:10:00,195.98,196.11,195.77,195.95,26480.0,191.0889,191.2156,190.8841,191.0596,26480.0
2024-09-19 14:15:00,195.94,196.25,195.87,196.14,6224.0,191.0499,191.3521,190.9816,191.2449,6224.0
2024-09-19 14:20:00,196.14,196.15,196.05,196.13,3588.0,191.2449,191.2546,191.1571,191.2351,3588.0
2024-09-19 14:25:00,196.03,196.15,195.96,195.98,5316.0,191.1376,191.2546,191.0694,191.0889,5316.0
2024-09-19 14:30:00,196.16,196.33,196.09,196.29,4670.0,191.2644,191.4301,191.1961,191.3911,4670.0
2024-09-19 14:35:00,196.38,196.47,196.3,196.37,3717.0,191.4789,191.5666,191.4009,191.4691,3717.0
2024-09-19 14:40:00,196.39,196.41,196.18,196.36,17319.0,191.4886,191.5081,191.2839,191.4594,17319.0
2024-09-19 14:45:00,196.3,196.34,196.23,196.27,3496.0,191.4009,191.4399,191.3326,191.3716,3496.0
2024-09-19 14:50:00,196.28,196.35,196.2,196.29,3543.0,191.3814,191.4496,191.3034,191.3911,3543.0
2024-09-19 14:55:00,196.29,196.38,196.18,196.25,3823.0,191.3911,191.4789,191.2839,191.3521,3823.0
2024-09-19 15:00:00,196.34,196.47,196.29,196.36,4590.0,191.4399,191.5666,191.3911,191.4594,4590.0
2024-09-19 15:05:00,196.37,196.38,196.28,196.31,1500.0,191.4691,191.4789,191.3814,191.4106,1500.0
2024-09-19 15:10:00,196.37,196.62,196.37,196.37,6760.0,191.4691,191.7129,191.4691,191.4691,6760.0
2024-09-19 15:15:00,196.33,196.45,196.25,196.3,5013.0,191.4301,191.5471,191.3521,191.4009,5013.0
2024-09-19 15:20:00,196.32,196.32,196.16,196.18,6792.0,191.4204,191.4204,191.2644,191.2839,6792.0
2024-09-19 15:25:00,196.17,196.23,195.97,196.04,4535.0,191.2741,191.3326,191.0791,191.1474,4535.0
2024-09-19 15:30:00,196.01,196.01,195.56,195.63,23078.0,191.1181,191.1181,190.6794,190.7476,23078.0
2024-09-19 15:35:00,195.59,195.71,195.43,195.43,10395.0,190.7086,190.8256,190.5526,190.5526,10395.0
2024-09-19 15:40:00,195.48,195.49,195.2,195.28,10165.0,190.6014,190.6111,190.3283,190.4063,10165.0
2024-09-19 15:45:00,195.28,195.43,195.23,195.29,16191.0,190.4063,190.5526,190.3576,190.4161,16191.0
2024-09-19 15:50:00,195.32,195.42,195.14,195.42,27784.0,190.4453,190.5429,190.2698,190.5429,27784.0
2024-09-19 15:55:00,195.42,195.61,195.34,195.45,57768.0,190.5429,190.7281,190.4648,190.5721,57768.0
2024-09-20 09:30:00,196.4,198.61,195.79,196.54,140053.0,191.4984,193.6532,190.9036,191.6349,140053.0
2024-09-20 09:35:00,196.62,196.82,195.84,196.82,16223.0,191.7129,191.9079,190.9524,191.9079,16223.0
2024-09-20 09:40:00,196.31,196.53,195.92,196.07,21230.0,191.4106,191.6252,191.0304,191.1766,21230.0
2024-09-20 09:45:00,196.27,196.46,195.85,196.07,38671.0,191.3716,191.5569,190.9621,191.1766,38671.0
2024-09-20 09:50:00,195.94,196.39,195.77,196.19,43289.0,191.0499,191.4886,190.8841,191.2936,43289.0
2024-09-20 09:55:00,196.19,196.47,196.02,196.43,6173.0,191.2936,191.5666,191.1279,191.5276,6173.0
2024-09-20 10:00:00,196.47,196.77,196.11,196.11,5404.0,191.5666,191.8592,191.2156,191.2156,5404.0
2024-09-20 10:05:00,196.22,196.68,196.15,196.57,14941.0,191.3229,191.7714,191.2546,191.6642,14941.0
2024-09-20 10:10:00,196.57,196.57,195.97,196.04,4782.0,191.6642,191.6642,191.0791,191.1474,4782.0
2024-09-20 10:15:00,196.14,196.31,195.68,195.95,8429.0,191.2449,191.4106,190.7964,191.0596,8429.0
2024-09-20 10:20:00,196.25,196.59,195.96,196.53,15295.0,191.3521,191.6837,191.0694,191.6252,15295.0
2024-09-20 10:25:00,196.37,196.37,196.05,196.17,8742.0,191.4691,191.4691,191.1571,191.2741,8742.0
2024-09-20 10:30:00,196.17,196.21,195.99,196.09,9952.0,191.2741,191.3131,191.0986,191.1961,9952.0
2024-09-20 10:35:00,196.09,196.09,195.8,195.81,7571.0,191.1961,191.1961,190.9134,190.9231,7571.0
2024-09-20 10:40:00,195.88,195.99,195.75,195.79,6774.0,190.9914,191.0986,190.8646,190.9036,6774.0
2024-09-20 10:45:00,195.77,195.78,195.32,195.61,2206.0,190.8841,190.8939,190.4453,190.7281,2206.0
2024-09-20 10:50:00,195.64,195.9,195.59,195.86,7135.0,190.7574,191.0109,190.7086,190.9719,7135.0
2024-09-20 10:55:00,195.86,195.86,195.18,195.39,2251.0,190.9719,190.9719,190.3088,190.5136,2251.0
2024-09-20 11:00:00,195.28,195.53,195.18,195.43,3674.0,190.4063,190.6501,190.3088,190.5526,3674.0
2024-09-20 11:05:00,195.29,195.42,194.91,195.15,11586.0,190.4161,190.5429,190.0456,190.2796,11586.0
2024-09-20 11:10:00,195.1,195.29,194.99,195.19,2762.0,190.2308,190.4161,190.1236,190.3186,2762.0
2024-09-20 11:15:00,195.2,195.34,195.05,195.14,1937.0,190.3283,190.4648,190.1821,190.2698,1937.0
2024-09-20 11:20:00,195.0,195.0,194.79,194.8,1815.0,190.1333,190.1333,189.9286,189.9383,1815.0
2024-09-20 11:25:00,194.9,194.91,194.79,194.91,812.0,190.0358,190.0456,189.9286,190.0456,812.0
2024-09-20 11:30:00,194.81,194.84,194.73,194.73,1692.0,189.9481,189.9773,189.8701,189.8701,1692.0
2024-09-20 11:35:00,194.7,195.14,194.7,194.98,22738.0,189.8408,190.2698,189.8408,190.1138,22738.0
2024-09-20 11:40:00,194.95,195.08,194.8,194.86,3321.0,190.0846,190.2113,189.9383,189.9968,3321.0
2024-09-20 11:45:00,194.86,194.88,194.56,194.56,1215.0,189.9968,190.0163,189.7043,189.7043,1215.0
2024-09-20 11:50:00,194.59,194.77,194.59,194.61,1982.0,189.7336,189.9091,189.7336,189.7531,1982.0
2024-09-20 11:55:00,194.64,194.77,194.58,194.6,5178.0,189.7823,189.9091,189.7238,189.7433,5178.0
2024-09-20 12:00:00,194.65,194.71,194.59,194.6,933.0,189.7921,189.8506,189.7336,189.7433,933.0
2024-09-20 12:05:00,194.6,194.6,194.34,194.34,1565.0,189.7433,189.7433,189.4898,189.4898,1565.0
2024-09-20 12:10:00,194.36,194.49,194.34,194.42,4466.0,189.5093,189.6361,189.4898,189.5678,4466.0
2024-09-20 12:15:00,194.39,194.49,194.33,194.48,4135.0,189.5386,189.6361,189.4801,189.6263,4135.0
2024-09-20 12:20:00,194.47,194.47,194.34,194.39,2103.0,189.6166,189.6166,189.4898,189.5386,2103.0
2024-09-20 12:25:00,194.45,194.64,194.45,194.64,4735.0,189.5971,189.7823,189.5971,189.7823,4735.0
2024-09-20 12:30:00,194.63,195.01,194.63,195.0,2401.0,189.7726,190.1431,189.7726,190.1333,2401.0
2024-09-20 12:35:00,195.08,195.17,195.0,195.02,7277.0,190.2113,190.2991,190.1333,190.1528,7277.0
2024-09-20 12:40:00,194.98,195.27,194.98,195.21,1769.0,190.1138,190.3966,190.1138,190.3381,1769.0
2024-09-20 12:45:00,195.27,195.5,195.23,195.38,2199.0,190.3966,190.6209,190.3576,190.5039,2199.0
2024-09-20 12:50:00,195.44,195.5,195.42,195.5,400.0,190.5624,190.6209,190.5429,190.6209,400.0
2024-09-20 12:55:00,195.46,195.5,195.17,195.18,5004.0,190.5819,190.6209,190.2991,190.3088,5004.0
2024-09-20 13:00:00,195.18,195.24,195.05,195.13,7408.0,190.3088,190.3673,190.1821,190.2601,7408.0
2024-09-20 13:05:00,195.23,195.32,195.21,195.28,3261.0,190.3576,190.4453,190.3381,190.4063,3261.0
2024-09-20 13:10:00,195.31,195.38,195.31,195.31,1131.0,190.4356,190.5039,190.4356,190.4356,1131.0
2024-09-20 13:15:00,195.32,195.35,195.27,195.31,3384.0,190.4453,190.4746,190.3966,190.4356,3384.0
2024-09-20 13:20:00,195.27,195.37,195.2,195.37,11285.0,190.3966,190.4941,190.3283,190.4941,11285.0
2024-09-20 13:25:00,195.32,195.37,195.28,195.3,3148.0,190.4453,190.4941,190.4063,190.4258,3148.0
2024-09-20 13:30:00,195.3,195.3,195.1,195.24,2982.0,190.4258,190.4258,190.2308,190.3673,2982.0
2024-09-20 13:35:00,195.26,195.28,195.21,195.22,2635.0,190.3868,190.4063,190.3381,190.3478,2635.0
2024-09-20 13:40:00,195.28,195.65,195.26,195.57,7750.0,190.4063,190.7671,190.3868,190.6891,7750.0
2024-09-20 13:45:00,195.5,195.5,195.44,195.49,3501.0,190.6209,190.6209,190.5624,190.6111,3501.0
2024-09-20 13:50:00,195.49,195.58,195.43,195.44,2794.0,190.6111,190.6989,190.5526,190.5624,2794.0
2024-09-20 13:55:00,195.43,195.48,195.35,195.48,3723.0,190.5526,190.6014,190.4746,190.6014,3723.0
2024-09-20 14:00:00,195.44,195.44,194.72,194.73,3414.0,190.5624,190.5624,189.8603,189.8701,3414.0
2024-09-20 14:05:00,194.72,194.72,194.32,194.32,6892.0,189.8603,189.8603,189.4703,189.4703,6892.0
2024-09-20 14:10:00,194.31,194.34,194.16,194.31,6409.0,189.4606,189.4898,189.3143,189.4606,6409.0
2024-09-20 14:15:00,194.34,194.4,194.25,194.25,4736.0,189.4898,189.5483,189.4021,189.4021,4736.0
2024-09-20 14:20:00,194.25,194.29,194.07,194.07,4897.0,189.4021,189.4411,189.2265,189.2265,4897.0
2024-09-20 14:25:00,194.04,194.12,194.01,194.1,7563.0,189.1973,189.2753,189.168,189.2558,7563.0
2024-09-20 14:30:00,194.1,194.54,194.09,194.54,8310.0,189.2558,189.6848,189.246,189.6848,8310.0
2024-09-20 14:35:00,194.55,194.6,194.46,194.6,5453.0,189.6946,189.7433,189.6068,189.7433,5453.0
2024-09-20 14:40:00,194.6,194.82,194.56,194.78,4826.0,189.7433,189.9578,189.7043,189.9188,4826.0
2024-09-20 14:45:00,194.83,195.12,194.82,195.03,8219.0,189.9676,190.2503,189.9578,190.1626,8219.0
2024-09-20 14:50:00,195.09,195.22,195.01,195.21,4445.0,190.2211,190.3478,190.1431,190.3381,4445.0
2024-09-20 14:55:00,195.2,195.31,195.2,195.21,5942.0,190.3283,190.4356,190.3283,190.3381,5942.0
2024-09-20 15:00:00,195.21,195.34,195.14,195.21,6191.0,190.3381,190.4648,190.2698,190.3381,6191.0
2024-09-20 15:05:00,195.21,195.22,195.12,195.21,4250.0,190.3381,190.3478,190.2503,190.3381,4250.0
2024-09-20 15:10:00,195.21,195.3,195.21,195.29,4549.0,190.3381,190.4258,190.3381,190.4161,4549.0
2024-09-20 15:15:00,195.26,195.28,195.06,195.23,12021.0,190.3868,190.4063,190.1918,190.3576,12021.0
2024-09-20 15:20:00,195.2,195.25,195.08,195.18,8104.0,190.3283,190.3771,190.2113,190.3088,8104.0
2024-09-20 15:25:00,195.23,195.23,195.04,195.1,8789.0,190.3576,190.3576,190.1723,190.2308,8789.0
2024-09-20 15:30:00,195.1,195.15,195.06,195.09,6868.0,190.2308,190.2796,190.1918,190.2211,6868.0
2024-09-20 15:35:00,195.08,195.08,194.67,194.68,15812.0,190.2113,190.2113,189.8116,189.8213,15812.0
2024-09-20 15:40:00,194.64,194.74,194.51,194.64,25661.0,189.7823,189.8798,189.6556,189.7823,25661.0
2024-09-20 15:45:00,194.69,194.87,194.38,194.4,31986.0,189.8311,190.0066,189.5288,189.5483,31986.0
2024-09-20 15:50:00,194.4,195.02,194.35,194.44,29195.0,189.5483,190.1528,189.4996,189.5873,29195.0
2024-09-20 15:55:00,194.37,195.34,194.3,195.29,215885.0,189.5191,190.4648,189.4508,190.4161,215885.0
2024-09-23 09:30:00,195.18,195.25,194.32,194.77,43510.0,190.3088,190.3771,189.4703,189.9091,43510.0
2024-09-23 09:35:00,194.63,194.63,193.71,193.71,19854.0,189.7726,189.7726,188.8755,188.8755,19854.0
2024-09-23 09:40:00,193.68,194.31,193.38,193.38,9427.0,188.8463,189.4606,188.5538,188.5538,9427.0
2024-09-23 09:45:00,193.33,193.77,193.11,193.25,10615.0,188.505,188.934,188.2905,188.427,10615.0
2024-09-23 09:50:00,193.24,194.12,193.23,193.81,13693.0,188.4173,189.2753,188.4075,188.973,13693.0
2024-09-23 09:55:00,193.79,193.95,193.36,193.83,12684.0,188.9535,189.1095,188.5343,188.9925,12684.0
2024-09-23 10:00:00,193.78,194.33,193.71,194.26,25276.0,188.9438,189.4801,188.8755,189.4118,25276.0
2024-09-23 10:05:00,194.33,194.6,194.23,194.23,6554.0,189.4801,189.7433,189.3826,189.3826,6554.0
2024-09-23 10:10:00,194.21,194.93,194.2,194.9,13113.0,189.3631,190.0651,189.3533,190.0358,13113.0
2024-09-23 10:15:00,194.9,195.03,194.63,194.91,6576.0,190.0358,190.1626,189.7726,190.0456,6576.0
2024-09-23 10:20:00,194.92,195.2,194.92,195.01,3200.0,190.0553,190.3283,190.0553,190.1431,3200.0
2024-09-23 10:25:00,195.01,195.46,194.93,195.38,5183.0,190.1431,190.5819,190.0651,190.5039,5183.0
2024-09-23 10:30:00,195.28,195.72,195.25,195.72,6092.0,190.4063,190.8354,190.3771,190.8354,6092.0
2024-09-23 10:35:00,195.73,195.85,195.63,195.81,12155.0,190.8451,190.9621,190.7476,190.9231,12155.0
2024-09-23 10:40:00,195.84,196.0,195.62,195.94,8838.0,190.9524,191.1084,190.7379,191.0499,8838.0
2024-09-23 10:45:00,195.84,196.01,195.74,195.9,5248.0,190.9524,191.1181,190.8549,191.0109,5248.0
2024-09-23 10:50:00,195.8,195.9,195.68,195.84,5603.0,190.9134,191.0109,190.7964,190.9524,5603.0
2024-09-23 10:55:00,195.86,196.5,195.86,196.43,5384.0,190.9719,191.5959,190.9719,191.5276,5384.0
2024-09-23 11:00:00,196.48,196.56,196.13,196.19,7725.0,191.5764,191.6544,191.2351,191.2936,7725.0
2024-09-23 11:05:00,196.23,196.24,196.0,196.1,4041.0,191.3326,191.3424,191.1084,191.2059,4041.0
2024-09-23 11:10:00,196.15,196.41,196.0,196.41,8072.0,191.2546,191.5081,191.1084,191.5081,8072.0
2024-09-23 11:15:00,196.41,196.95,196.4,196.95,7517.0,191.5081,192.0347,191.4984,192.0347,7517.0
2024-09-23 11:20:00,196.88,197.12,196.88,196.95,4908.0,191.9664,192.2004,191.9664,192.0347,4908.0
2024-09-23 11:25:00,196.95,197.0,196.83,196.92,6314.0,192.0347,192.0834,191.9177,192.0054,6314.0
2024-09-23 11:30:00,196.92,197.07,196.78,196.84,4709.0,192.0054,192.1517,191.8689,191.9274,4709.0
2024-09-23 11:35:00,196.86,196.86,196.56,196.56,1900.0,191.9469,191.9469,191.6544,191.6544,1900.0
2024-09-23 11:40:00,196.49,196.57,196.34,196.53,4991.0,191.5861,191.6642,191.4399,191.6252,4991.0
2024-09-23 11:45:00,196.46,196.48,196.39,196.39,1162.0,191.5569,191.5764,191.4886,191.4886,1162.0
2024-09-23 11:50:00,196.42,196.48,196.19,196.31,7169.0,191.5179,191.5764,191.2936,191.4106,7169.0
2024-09-23 11:55:00,196.25,196.31,196.18,196.31,3134.0,191.3521,191.4106,191.2839,191.4106,3134.0
2024-09-23 12:00:00,196.24,196.32,196.2,196.28,5773.0,191.3424,191.4204,191.3034,191.3814,5773.0
2024-09-23 12:05:00,196.29,196.5,196.21,196.5,7654.0,191.3911,191.5959,191.3131,191.5959,7654.0
2024-09-23 12:10:00,196.45,196.84,196.45,196.84,9364.0,191.5471,191.9274,191.5471,191.9274,9364.0
2024-09-23 12:15:00,196.83,196.94,196.81,196.93,2844.0,191.9177,192.0249,191.8982,192.0152,2844.0
2024-09-23 12:20:00,196.93,197.08,196.91,197.01,5284.0,192.0152,192.1614,191.9957,192.0932,5284.0
2024-09-23 12:25:00,197.02,197.09,196.93,196.96,3215.0,192.1029,192.1712,192.0152,192.0444,3215.0
2024-09-23 12:30:00,196.96,197.03,196.85,196.86,3059.0,192.0444,192.1127,191.9372,191.9469,3059.0
2024-09-23 12:35:00,196.78,196.85,196.74,196.77,2903.0,191.8689,191.9372,191.8299,191.8592,2903.0
2024-09-23 12:40:00,196.7,196.85,196.57,196.79,9448.0,191.7909,191.9372,191.6642,191.8787,9448.0
2024-09-23 12:45:00,196.78,196.87,196.76,196.76,1026.0,191.8689,191.9567,191.8494,191.8494,1026.0
2024-09-23 12:50:00,196.76,196.89,196.76,196.84,2247.0,191.8494,191.9762,191.8494,191.9274,2247.0
2024-09-23 12:55:00,196.84,196.85,196.59,196.68,3826.0,191.9274,191.9372,191.6837,191.7714,3826.0
2024-09-23 13:00:00,196.74,196.82,196.74,196.75,1831.0,191.8299,191.9079,191.8299,191.8397,1831.0
2024-09-23 13:05:00,196.74,196.74,196.61,196.68,2767.0,191.8299,191.8299,191.7032,191.7714,2767.0
2024-09-23 13:10:00,196.69,196.74,196.6,196.6,1025.0,191.7812,191.8299,191.6934,191.6934,1025.0
2024-09-23 13:15:00,196.67,196.71,196.56,196.62,2700.0,191.7617,191.8007,191.6544,191.7129,2700.0
2024-09-23 13:20:00,196.62,196.62,196.43,196.43,2720.0,191.7129,191.7129,191.5276,191.5276,2720.0
2024-09-23 13:25:00,196.45,196.69,196.44,196.69,3905.0,191.5471,191.7812,191.5374,191.7812,3905.0
2024-09-23 13:30:00,196.64,196.68,196.64,196.68,681.0,191.7324,191.7714,191.7324,191.7714,681.0
2024-09-23 13:35:00,196.57,196.57,196.4,196.42,1343.0,191.6642,191.6642,191.4984,191.5179,1343.0
2024-09-23 13:40:00,196.37,196.41,196.29,196.38,7727.0,191.4691,191.5081,191.3911,191.4789,7727.0
2024-09-23 13:45:00,196.39,196.45,196.26,196.33,12302.0,191.4886,191.5471,191.3619,191.4301,12302.0
2024-09-23 13:50:00,196.31,196.31,196.18,196.19,2919.0,191.4106,191.4106,191.2839,191.2936,2919.0
2024-09-23 13:55:00,196.12,196.3,196.11,196.22,3113.0,191.2254,191.4009,191.2156,191.3229,3113.0
2024-09-23 14:00:00,196.28,196.28,196.21,196.22,1204.0,191.3814,191.3814,191.3131,191.3229,1204.0
2024-09-23 14:05:00,196.2,196.26,196.15,196.23,3208.0,191.3034,191.3619,191.2546,191.3326,3208.0
2024-09-23 14:10:00,196.21,196.26,196.17,196.22,1900.0,191.3131,191.3619,191.2741,191.3229,1900.0
2024-09-23 14:15:00,196.16,196.23,196.1,196.19,2010.0,191.2644,191.3326,191.2059,191.2936,2010.0
2024-09-23 14:20:00,196.21,196.21,196.02,196.02,2745.0,191.3131,191.3131,191.1279,191.1279,2745.0
2024-09-23 14:25:00,196.0,196.04,195.98,196.03,2194.0,191.1084,191.1474,191.0889,191.1376,2194.0
2024-09-23 14:30:00,196.0,196.04,195.97,196.01,2137.0,191.1084,191.1474,191.0791,191.1181,2137.0
2024-09-23 14:35:00,195.95,195.98,195.89,195.89,1522.0,191.0596,191.0889,191.0011,191.0011,1522.0
2024-09-23 14:40:00,195.91,195.97,195.8,195.82,5440.0,191.0206,191.0791,190.9134,190.9329,5440.0
2024-09-23 14:45:00,195.83,195.83,195.37,195.37,5022.0,190.9426,190.9426,190.4941,190.4941,5022.0
2024-09-23 14:50:00,195.31,195.33,195.13,195.13,4802.0,190.4356,190.4551,190.2601,190.2601,4802.0
2024-09-23 14:55:00,195.13,195.21,195.06,195.12,6424.0,190.2601,190.3381,190.1918,190.2503,6424.0
2024-09-23 15:00:00,195.07,195.2,195.03,195.12,6946.0,190.2016,190.3283,190.1626,190.2503,6946.0
2024-09-23 15:05:00,195.17,195.21,195.09,195.13,3605.0,190.2991,190.3381,190.2211,190.2601,3605.0
2024-09-23 15:10:00,195.18,195.35,195.09,195.33,13287.0,190.3088,190.4746,190.2211,190.4551,13287.0
2024-09-23 15:15:00,195.34,195.41,195.33,195.41,3239.0,190.4648,190.5331,190.4551,190.5331,3239.0
2024-09-23 15:20:00,195.33,195.45,195.28,195.43,7341.0,190.4551,190.5721,190.4063,190.5526,7341.0
2024-09-23 15:25:00,195.44,195.5,195.38,195.44,3613.0,190.5624,190.6209,190.5039,190.5624,3613.0
2024-09-23 15:30:00,195.47,195.57,195.23,195.28,13106.0,190.5916,190.6891,190.3576,190.4063,13106.0
2024-09-23 15:35:00,195.22,195.3,195.08,195.08,9668.0,190.3478,190.4258,190.2113,190.2113,9668.0
2024-09-23 15:40:00,195.12,195.19,195.03,195.04,7918.0,190.2503,190.3186,190.1626,190.1723,7918.0
2024-09-23 15:45:00,195.03,195.06,194.71,194.98,22709.0,190.1626,190.1918,189.8506,190.1138,22709.0
2024-09-23 15:50:00,195.05,195.09,194.88,195.02,21932.0,190.1821,190.2211,190.0163,190.1528,21932.0
2024-09-23 15:55:00,195.07,195.24,195.01,195.12,54550.0,190.2016,190.3673,190.1431,190.2503,54550.0
2024-09-24 09:30:00,194.16,194.85,193.58,193.58,23534.0,189.3143,189.9871,188.7488,188.7488,23534.0
2024-09-24 09:35:00,193.83,194.55,193.63,194.44,40991.0,188.9925,189.6946,188.7975,189.5873,40991.0
2024-09-24 09:40:00,194.61,194.78,194.11,194.11,3886.0,189.7531,189.9188,189.2655,189.2655,3886.0
2024-09-24 09:45:00,194.11,194.65,194.01,194.64,4022.0,189.2655,189.7921,189.168,189.7823,4022.0
2024-09-24 09:50:00,194.46,194.46,194.08,194.24,2596.0,189.6068,189.6068,189.2363,189.3923,2596.0
2024-09-24 09:55:00,194.29,194.42,194.12,194.42,12599.0,189.4411,189.5678,189.2753,189.5678,12599.0
2024-09-24 10:00:00,194.34,194.78,194.21,194.71,24218.0,189.4898,189.9188,189.3631,189.8506,24218.0
2024-09-24 10:05:00,194.65,194.65,193.97,194.21,4506.0,189.7921,189.7921,189.129,189.3631,4506.0
2024-09-24 10:10:00,194.1,194.18,193.93,194.18,1700.0,189.2558,189.3338,189.09,189.3338,1700.0
2024-09-24 10:15:00,194.1,194.51,194.0,194.0,3592.0,189.2558,189.6556,189.1583,189.1583,3592.0
2024-09-24 10:20:00,194.19,194.2,193.65,193.75,3260.0,189.3436,189.3533,188.817,188.9145,3260.0
2024-09-24 10:25:00,193.8,194.15,193.8,194.1,2926.0,188.9633,189.3045,188.9633,189.2558,2926.0
2024-09-24 10:30:00,194.16,194.26,194.09,194.11,4001.0,189.3143,189.4118,189.246,189.2655,4001.0
2024-09-24 10:35:00,194.09,194.18,193.94,194.18,3796.0,189.246,189.3338,189.0998,189.3338,3796.0
2024-09-24 10:40:00,194.18,194.56,194.12,194.56,3746.0,189.3338,189.7043,189.2753,189.7043,3746.0
2024-09-24 10:45:00,194.48,194.5,194.26,194.31,2330.0,189.6263,189.6458,189.4118,189.4606,2330.0
2024-09-24 10:50:00,194.4,194.4,194.2,194.33,2702.0,189.5483,189.5483,189.3533,189.4801,2702.0
2024-09-24 10:55:00,194.33,194.49,194.28,194.34,5521.0,189.4801,189.6361,189.4313,189.4898,5521.0
2024-09-24 11:00:00,194.25,194.42,194.2,194.3,7020.0,189.4021,189.5678,189.3533,189.4508,7020.0
2024-09-24 11:05:00,194.16,194.16,193.94,193.96,1242.0,189.3143,189.3143,189.0998,189.1193,1242.0
2024-09-24 11:10:00,194.0,194.16,193.78,194.06,3628.0,189.1583,189.3143,188.9438,189.2168,3628.0
2024-09-24 11:15:00,194.06,194.37,194.04,194.3,6968.0,189.2168,189.5191,189.1973,189.4508,6968.0
2024-09-24 11:20:00,194.3,194.3,194.13,194.2,6396.0,189.4508,189.4508,189.285,189.3533,6396.0
2024-09-24 11:25:00,194.16,194.16,194.07,194.07,1750.0,189.3143,189.3143,189.2265,189.2265,1750.0
2024-09-24 11:30:00,193.99,194.09,193.89,194.03,7131.0,189.1485,189.246,189.051,189.1875,7131.0
2024-09-24 11:35:00,193.99,194.0,193.6,193.6,4078.0,189.1485,189.1583,188.7683,188.7683,4078.0
2024-09-24 11:40:00,193.59,193.59,193.4,193.4,1927.0,188.7585,188.7585,188.5733,188.5733,1927.0
2024-09-24 11:45:00,193.39,193.72,193.35,193.65,25633.0,188.5635,188.8853,188.5245,188.817,25633.0
2024-09-24 11:50:00,193.66,193.66,193.55,193.66,3050.0,188.8268,188.8268,188.7195,188.8268,3050.0
2024-09-24 11:55:00,193.67,194.19,193.62,194.19,6192.0,188.8365,189.3436,188.7878,189.3436,6192.0
2024-09-24 12:00:00,194.15,194.28,193.93,193.97,10175.0,189.3045,189.4313,189.09,189.129,10175.0
2024-09-24 12:05:00,194.03,194.17,194.02,194.15,1225.0,189.1875,189.324,189.1778,189.3045,1225.0
2024-09-24 12:10:00,194.15,194.15,194.0,194.06,2454.0,189.3045,189.3045,189.1583,189.2168,2454.0
2024-09-24 12:15:00,193.99,194.23,193.99,194.16,1511.0,189.1485,189.3826,189.1485,189.3143,1511.0
2024-09-24 12:20:00,194.15,194.24,194.12,194.24,2926.0,189.3045,189.3923,189.2753,189.3923,2926.0
2024-09-24 12:25:00,194.25,194.42,194.23,194.23,32902.0,189.4021,189.5678,189.3826,189.3826,32902.0
2024-09-24 12:30:00,194.31,194.32,194.1,194.1,2071.0,189.4606,189.4703,189.2558,189.2558,2071.0
2024-09-24 12:35:00,194.17,194.44,194.17,194.44,2013.0,189.324,189.5873,189.324,189.5873,2013.0
2024-09-24 12:40:00,194.4,194.57,194.4,194.53,983.0,189.5483,189.7141,189.5483,189.6751,983.0
2024-09-24 12:45:00,194.21,194.42,194.21,194.31,1406.0,189.3631,189.5678,189.3631,189.4606,1406.0
2024-09-24 12:50:00,194.32,194.46,194.19,194.19,915.0,189.4703,189.6068,189.3436,189.3436,915.0
2024-09-24 12:55:00,194.19,194.19,194.03,194.03,1519.0,189.3436,189.3436,189.1875,189.1875,1519.0
2024-09-24 13:00:00,194.11,194.15,193.93,194.03,14180.0,189.2655,189.3045,189.09,189.1875,14180.0
2024-09-24 13:05:00,194.03,194.19,194.01,194.19,2213.0,189.1875,189.3436,189.168,189.3436,2213.0
2024-09-24 13:10:00,194.19,194.2,194.12,194.14,2161.0,189.3436,189.3533,189.2753,189.2948,2161.0
2024-09-24 13:15:00,194.14,194.18,194.05,194.16,6378.0,189.2948,189.3338,189.207,189.3143,6378.0
2024-09-24 13:20:00,194.14,194.15,194.06,194.06,1930.0,189.2948,189.3045,189.2168,189.2168,1930.0
2024-09-24 13:25:00,194.06,194.29,194.06,194.13,5835.0,189.2168,189.4411,189.2168,189.285,5835.0
2024-09-24 13:30:00,194.13,194.23,194.11,194.12,2610.0,189.285,189.3826,189.2655,189.2753,2610.0
2024-09-24 13:35:00,194.11,194.11,194.03,194.03,3529.0,189.2655,189.2655,189.1875,189.1875,3529.0
2024-09-24 13:40:00,194.06,194.22,193.97,194.14,5437.0,189.2168,189.3728,189.129,189.2948,5437.0
2024-09-24 13:45:00,194.1,194.1,194.03,194.03,1614.0,189.2558,189.2558,189.1875,189.1875,1614.0
2024-09-24 13:50:00,194.0,194.11,193.93,194.11,5050.0,189.1583,189.2655,189.09,189.2655,5050.0
2024-09-24 13:55:00,194.05,194.05,193.98,194.0,2648.0,189.207,189.207,189.1388,189.1583,2648.0
2024-09-24 14:00:00,194.01,194.01,193.88,193.97,3914.0,189.168,189.168,189.0413,189.129,3914.0
2024-09-24 14:05:00,193.97,194.12,193.96,194.11,3244.0,189.129,189.2753,189.1193,189.2655,3244.0
2024-09-24 14:10:00,194.09,194.15,194.03,194.13,1337.0,189.246,189.3045,189.1875,189.285,1337.0
2024-09-24 14:15:00,194.07,194.33,194.06,194.29,6022.0,189.2265,189.4801,189.2168,189.4411,6022.0
2024-09-24 14:20:00,194.3,194.34,194.09,194.09,2255.0,189.4508,189.4898,189.246,189.246,2255.0
2024-09-24 14:25:00,194.13,194.35,194.06,194.34,3814.0,189.285,189.4996,189.2168,189.4898,3814.0
2024-09-24 14:30:00,194.34,194.36,194.23,194.34,4350.0,189.4898,189.5093,189.3826,189.4898,4350.0
2024-09-24 14:35:00,194.3,194.35,194.19,194.23,3114.0,189.4508,189.4996,189.3436,189.3826,3114.0
2024-09-24 14:40:00,194.15,194.27,194.14,194.22,3024.0,189.3045,189.4216,189.2948,189.3728,3024.0
2024-09-24 14:45:00,194.22,194.26,194.04,194.08,3587.0,189.3728,189.4118,189.1973,189.2363,3587.0
2024-09-24 14:50:00,194.03,194.07,194.0,194.0,1476.0,189.1875,189.2265,189.1583,189.1583,1476.0
2024-09-24 14:55:00,193.97,194.14,193.93,194.08,15332.0,189.129,189.2948,189.09,189.2363,15332.0
2024-09-24 15:00:00,194.09,194.21,194.02,194.21,4146.0,189.246,189.3631,189.1778,189.3631,4146.0
2024-09-24 15:05:00,194.14,194.18,193.98,194.16,17331.0,189.2948,189.3338,189.1388,189.3143,17331.0
2024-09-24 15:10:00,194.16,194.26,194.12,194.21,5454.0,189.3143,189.4118,189.2753,189.3631,5454.0
2024-09-24 15:15:00,194.21,194.37,194.18,194.37,6908.0,189.3631,189.5191,189.3338,189.5191,6908.0
2024-09-24 15:20:00,194.38,194.38,194.19,194.23,7079.0,189.5288,189.5288,189.3436,189.3826,7079.0
2024-09-24 15:25:00,194.2,194.22,194.11,194.18,3064.0,189.3533,189.3728,189.2655,189.3338,3064.0
2024-09-24 15:30:00,194.18,194.4,194.14,194.3,16485.0,189.3338,189.5483,189.2948,189.4508,16485.0
2024-09-24 15:35:00,194.3,194.31,194.14,194.16,23388.0,189.4508,189.4606,189.2948,189.3143,23388.0
2024-09-24 15:40:00,194.17,194.19,194.0,194.16,20042.0,189.324,189.3436,189.1583,189.3143,20042.0
2024-09-24 15:45:00,194.12,194.16,193.64,193.7,8296.0,189.2753,189.3143,188.8073,188.8658,8296.0
2024-09-24 15:50:00,193.71,193.73,193.26,193.52,22561.0,188.8755,188.895,188.4368,188.6903,22561.0
2024-09-24 15:55:00,193.55,193.57,193.17,193.51,65496.0,188.7195,188.739,188.349,188.6805,65496.0
2024-09-25 09:30:00,194.75,195.0,193.71,194.63,26699.0,189.8896,190.1333,188.8755,189.7726,26699.0
2024-09-25 09:35:00,194.66,194.68,193.92,194.02,3457.0,189.8018,189.8213,189.0803,189.1778,3457.0
2024-09-25 09:40:00,194.03,194.08,193.63,193.81,6642.0,189.1875,189.2363,188.7975,188.973,6642.0
2024-09-25 09:45:00,193.77,193.9,193.5,193.69,18414.0,188.934,189.0608,188.6708,188.856,18414.0
2024-09-25 09:50:00,193.7,193.71,193.4,193.4,6156.0,188.8658,188.8755,188.5733,188.5733,6156.0
2024-09-25 09:55:00,193.47,193.66,193.29,193.29,3428.0,188.6415,188.8268,188.466,188.466,3428.0
2024-09-25 10:00:00,193.29,193.37,193.11,193.14,11518.0,188.466,188.544,188.2905,188.3198,11518.0
2024-09-25 10:05:00,193.14,193.39,193.12,193.17,11704.0,188.3198,188.5635,188.3003,188.349,11704.0
2024-09-25 10:10:00,193.19,193.38,193.17,193.25,15162.0,188.3685,188.5538,188.349,188.427,15162.0
2024-09-25 10:15:00,193.25,193.41,192.94,193.0,16828.0,188.427,188.583,188.1247,188.1832,16828.0
2024-09-25 10:20:00,193.09,193.1,192.89,192.99,14970.0,188.271,188.2808,188.076,188.1735,14970.0
2024-09-25 10:25:00,193.0,193.32,192.89,193.3,5245.0,188.1832,188.4953,188.076,188.4758,5245.0
2024-09-25 10:30:00,193.37,193.37,192.9,192.9,2035.0,188.544,188.544,188.0857,188.0857,2035.0
2024-09-25 10:35:00,192.86,192.86,192.4,192.43,5951.0,188.0467,188.0467,187.5982,187.6275,5951.0
2024-09-25 10:40:00,192.47,192.85,192.36,192.7,2454.0,187.6665,188.037,187.5592,187.8907,2454.0
2024-09-25 10:45:00,192.69,192.77,192.57,192.67,1169.0,187.881,187.959,187.764,187.8615,1169.0
2024-09-25 10:50:00,192.58,192.99,192.56,192.94,1492.0,187.7737,188.1735,187.7542,188.1247,1492.0
2024-09-25 10:55:00,192.93,193.06,192.75,192.76,1200.0,188.115,188.2418,187.9395,187.9492,1200.0
2024-09-25 11:00:00,193.09,193.16,193.03,193.03,2630.0,188.271,188.3393,188.2125,188.2125,2630.0
2024-09-25 11:05:00,192.99,192.99,192.79,192.88,1431.0,188.1735,188.1735,187.9785,188.0662,1431.0
2024-09-25 11:10:00,192.93,192.97,192.87,192.9,1263.0,188.115,188.154,188.0565,188.0857,1263.0
2024-09-25 11:15:00,192.92,192.92,192.67,192.79,4455.0,188.1052,188.1052,187.8615,187.9785,4455.0
2024-09-25 11:20:00,192.78,192.78,192.55,192.67,1893.0,187.9687,187.9687,187.7445,187.8615,1893.0
2024-09-25 11:25:00,192.84,193.05,192.83,192.95,3580.0,188.0272,188.232,188.0175,188.1345,3580.0
2024-09-25 11:30:00,192.98,193.04,192.86,192.97,1617.0,188.1637,188.2223,188.0467,188.154,1617.0
2024-09-25 11:35:00,192.91,192.91,192.77,192.77,1814.0,188.0955,188.0955,187.959,187.959,1814.0
2024-09-25 11:40:00,192.78,192.78,192.56,192.57,1905.0,187.9687,187.9687,187.7542,187.764,1905.0
2024-09-25 11:45:00,192.58,192.76,192.58,192.75,821.0,187.7737,187.9492,187.7737,187.9395,821.0
2024-09-25 11:50:00,192.73,192.81,192.57,192.81,2339.0,187.92,187.998,187.764,187.998,2339.0
2024-09-25 11:55:00,192.68,192.89,192.67,192.75,2255.0,187.8712,188.076,187.8615,187.9395,2255.0
2024-09-25 12:00:00,192.72,192.72,192.55,192.62,1895.0,187.9102,187.9102,187.7445,187.8127,1895.0
2024-09-25 12:05:00,192.67,192.75,192.61,192.75,937.0,187.8615,187.9395,187.803,187.9395,937.0
2024-09-25 12:10:00,192.68,192.75,192.65,192.65,1287.0,187.8712,187.9395,187.842,187.842,1287.0
2024-09-25 12:15:00,192.62,192.67,192.56,192.56,805.0,187.8127,187.8615,187.7542,187.7542,805.0
2024-09-25 12:20:00,192.55,192.64,192.45,192.45,2123.0,187.7445,187.8322,187.647,187.647,2123.0
2024-09-25 12:25:00,192.45,192.49,192.36,192.41,1791.0,187.647,187.686,187.5592,187.608,1791.0
2024-09-25 12:30:00,192.37,192.38,192.27,192.28,2096.0,187.569,187.5787,187.4715,187.4812,2096.0
2024-09-25 12:35:00,192.23,192.23,192.02,192.02,1363.0,187.4325,187.4325,187.2277,187.2277,1363.0
2024-09-25 12:40:00,192.04,192.14,191.95,191.95,3095.0,187.2472,187.3447,187.1595,187.1595,3095.0
2024-09-25 12:45:00,191.95,192.09,191.9,192.09,3052.0,187.1595,187.296,187.1107,187.296,3052.0
2024-09-25 12:50:00,192.14,192.25,192.14,192.22,784.0,187.3447,187.452,187.3447,187.4227,784.0
2024-09-25 12:55:00,192.15,192.15,191.97,191.97,1282.0,187.3545,187.3545,187.179,187.179,1282.0
2024-09-25 13:00:00,191.94,191.98,191.91,191.98,400.0,187.1497,187.1887,187.1205,187.1887,400.0
2024-09-25 13:05:00,192.01,192.12,191.97,192.01,3228.0,187.218,187.3252,187.179,187.218,3228.0
2024-09-25 13:10:00,192.02,192.15,191.96,191.96,1269.0,187.2277,187.3545,187.1692,187.1692,1269.0
2024-09-25 13:15:00,191.94,192.04,191.78,191.78,3699.0,187.1497,187.2472,186.9937,186.9937,3699.0
2024-09-25 13:20:00,191.74,191.74,191.63,191.63,2040.0,186.9547,186.9547,186.8474,186.8474,2040.0
2024-09-25 13:25:00,191.64,191.67,191.4,191.4,6135.0,186.8572,186.8864,186.6232,186.6232,6135.0
2024-09-25 13:30:00,191.44,191.64,191.44,191.54,6149.0,186.6622,186.8572,186.6622,186.7597,6149.0
2024-09-25 13:35:00,191.6,191.89,191.6,191.85,8236.0,186.8182,187.101,186.8182,187.062,8236.0
2024-09-25 13:40:00,191.81,191.85,191.7,191.78,3995.0,187.0229,187.062,186.9157,186.9937,3995.0
2024-09-25 13:45:00,191.85,191.85,191.72,191.81,2338.0,187.062,187.062,186.9352,187.0229,2338.0
2024-09-25 13:50:00,191.84,191.95,191.73,191.73,3189.0,187.0522,187.1595,186.9449,186.9449,3189.0
2024-09-25 13:55:00,191.69,191.87,191.69,191.72,6748.0,186.9059,187.0815,186.9059,186.9352,6748.0
2024-09-25 14:00:00,191.71,191.73,191.5,191.5,1672.0,186.9254,186.9449,186.7207,186.7207,1672.0
2024-09-25 14:05:00,191.5,191.57,191.4,191.42,2281.0,186.7207,186.7889,186.6232,186.6427,2281.0
2024-09-25 14:10:00,191.41,191.47,191.31,191.4,4233.0,186.6329,186.6914,186.5354,186.6232,4233.0
2024-09-25 14:15:00,191.33,191.54,191.33,191.54,3500.0,186.5549,186.7597,186.5549,186.7597,3500.0
2024-09-25 14:20:00,191.55,191.56,191.46,191.46,3245.0,186.7694,186.7792,186.6817,186.6817,3245.0
2024-09-25 14:25:00,191.49,191.52,191.38,191.46,3949.0,186.7109,186.7402,186.6037,186.6817,3949.0
2024-09-25 14:30:00,191.48,191.48,191.26,191.38,3120.0,186.7012,186.7012,186.4867,186.6037,3120.0
2024-09-25 14:35:00,191.41,191.51,191.4,191.49,1210.0,186.6329,186.7304,186.6232,186.7109,1210.0
2024-09-25 14:40:00,191.46,191.51,191.36,191.45,5682.0,186.6817,186.7304,186.5842,186.6719,5682.0
2024-09-25 14:45:00,191.44,191.48,191.29,191.36,5821.0,186.6622,186.7012,186.5159,186.5842,5821.0
2024-09-25 14:50:00,191.36,191.41,191.31,191.33,5025.0,186.5842,186.6329,186.5354,186.5549,5025.0
2024-09-25 14:55:00,191.3,191.45,191.25,191.27,24941.0,186.5257,186.6719,186.4769,186.4964,24941.0
2024-09-25 15:00:00,191.25,191.43,191.2,191.36,10352.0,186.4769,186.6524,186.4282,186.5842,10352.0
2024-09-25 15:05:00,191.37,191.59,191.36,191.5,10474.0,186.5939,186.8084,186.5842,186.7207,10474.0
2024-09-25 15:10:00,191.53,191.74,191.49,191.6,12815.0,186.7499,186.9547,186.7109,186.8182,12815.0
2024-09-25 15:15:00,191.6,191.6,191.36,191.41,9775.0,186.8182,186.8182,186.5842,186.6329,9775.0
2024-09-25 15:20:00,191.4,191.4,191.26,191.33,8199.0,186.6232,186.6232,186.4867,186.5549,8199.0
2024-09-25 15:25:00,191.35,191.38,191.19,191.36,11671.0,186.5744,186.6037,186.4184,186.5842,11671.0
2024-09-25 15:30:00,191.33,191.48,191.3,191.38,9018.0,186.5549,186.7012,186.5257,186.6037,9018.0
2024-09-25 15:35:00,191.38,191.39,191.17,191.2,14732.0,186.6037,186.6134,186.3989,186.4282,14732.0
2024-09-25 15:40:00,191.21,191.28,191.13,191.2,13564.0,186.4379,186.5062,186.3599,186.4282,13564.0
2024-09-25 15:45:00,191.2,191.22,190.97,191.18,15862.0,186.4282,186.4477,186.2039,186.4087,15862.0
2024-09-25 15:50:00,191.23,191.31,191.09,191.09,31463.0,186.4574,186.5354,186.3209,186.3209,31463.0
2024-09-25 15:55:00,191.09,191.1,190.58,191.0,89687.0,186.3209,186.3307,185.8236,186.2332,89687.0
2024-09-26 09:30:00,189.3,190.74,189.01,190.12,54776.0,184.5756,185.9797,184.2928,185.3751,54776.0
2024-09-26 09:35:00,189.99,190.27,189.31,189.63,20764.0,185.2484,185.5214,184.5853,184.8974,20764.0
2024-09-26 09:40:00,189.64,190.0,189.22,189.28,28363.0,184.9071,185.2581,184.4976,184.5561,28363.0
2024-09-26 09:45:00,189.43,190.2,189.31,190.08,47138.0,184.7023,185.4531,184.5853,185.3361,47138.0
2024-09-26 09:50:00,190.09,190.39,189.62,190.03,25462.0,185.3459,185.6384,184.8876,185.2874,25462.0
2024-09-26 09:55:00,189.99,190.1,189.18,189.52,21838.0,185.2484,185.3556,184.4586,184.7901,21838.0
2024-09-26 10:00:00,189.39,189.72,189.32,189.5,48735.0,184.6633,184.9851,184.5951,184.7706,48735.0
2024-09-26 10:05:00,189.59,189.99,189.4,189.92,30769.0,184.8584,185.2484,184.6731,185.1801,30769.0
2024-09-26 10:10:00,189.9,190.11,189.66,189.9,21963.0,185.1606,185.3654,184.9266,185.1606,21963.0
2024-09-26 10:15:00,190.09,191.19,190.06,190.69,20421.0,185.3459,186.4184,185.3166,185.9309,20421.0
2024-09-26 10:20:00,190.61,190.85,190.36,190.36,9039.0,185.8529,186.0869,185.6091,185.6091,9039.0
2024-09-26 10:25:00,190.35,190.43,190.0,190.31,27869.0,185.5994,185.6774,185.2581,185.5604,27869.0
2024-09-26 10:30:00,190.31,191.3,190.31,191.08,5711.0,185.5604,186.5257,185.5604,186.3112,5711.0
2024-09-26 10:35:00,191.1,191.43,190.92,191.02,7560.0,186.3307,186.6524,186.1552,186.2527,7560.0
2024-09-26 10:40:00,191.01,191.02,190.58,190.69,18414.0,186.2429,186.2527,185.8236,185.9309,18414.0
2024-09-26 10:45:00,190.69,191.21,190.61,191.09,15879.0,185.9309,186.4379,185.8529,186.3209,15879.0
2024-09-26 10:50:00,191.2,191.55,190.95,191.55,7763.0,186.4282,186.7694,186.1844,186.7694,7763.0
2024-09-26 10:55:00,191.58,191.99,191.57,191.58,4111.0,186.7987,187.1985,186.7889,186.7987,4111.0
2024-09-26 11:00:00,191.66,191.89,191.47,191.48,5738.0,186.8767,187.101,186.6914,186.7012,5738.0
2024-09-26 11:05:00,191.57,191.57,191.28,191.37,5522.0,186.7889,186.7889,186.5062,186.5939,5522.0
2024-09-26 11:10:00,191.21,191.23,190.94,191.03,16898.0,186.4379,186.4574,186.1747,186.2624,16898.0
2024-09-26 11:15:00,190.92,190.94,190.49,190.6,4857.0,186.1552,186.1747,185.7359,185.8431,4857.0
2024-09-26 11:20:00,190.6,190.65,190.4,190.56,9479.0,185.8431,185.8919,185.6481,185.8041,9479.0
2024-09-26 11:25:00,190.63,190.72,190.33,190.33,4133.0,185.8724,185.9602,185.5799,185.5799,4133.0
2024-09-26 11:30:00,190.25,190.34,190.14,190.23,3359.0,185.5019,185.5896,185.3946,185.4824,3359.0
2024-09-26 11:35:00,190.23,190.23,190.0,190.12,3028.0,185.4824,185.4824,185.2581,185.3751,3028.0
2024-09-26 11:40:00,190.03,190.18,189.57,189.64,4734.0,185.2874,185.4336,184.8389,184.9071,4734.0
2024-09-26 11:45:00,189.78,189.78,189.49,189.71,2445.0,185.0436,185.0436,184.7608,184.9754,2445.0
2024-09-26 11:50:00,189.62,189.82,189.61,189.71,3233.0,184.8876,185.0826,184.8779,184.9754,3233.0
2024-09-26 11:55:00,189.62,190.0,189.61,189.81,4233.0,184.8876,185.2581,184.8779,185.0729,4233.0
2024-09-26 12:00:00,189.84,189.87,189.7,189.72,2356.0,185.1021,185.1314,184.9656,184.9851,2356.0
2024-09-26 12:05:00,189.83,190.25,189.83,190.25,6498.0,185.0924,185.5019,185.0924,185.5019,6498.0
2024-09-26 12:10:00,190.32,190.33,190.2,190.25,510.0,185.5701,185.5799,185.4531,185.5019,510.0
2024-09-26 12:15:00,190.16,190.31,190.13,190.28,1754.0,185.4141,185.5604,185.3849,185.5311,1754.0
2024-09-26 12:20:00,190.29,190.4,190.12,190.12,4571.0,185.5409,185.6481,185.3751,185.3751,4571.0
2024-09-26 12:25:00,190.06,190.27,189.96,190.18,3921.0,185.3166,185.5214,185.2191,185.4336,3921.0
2024-09-26 12:30:00,190.12,190.12,190.05,190.12,604.0,185.3751,185.3751,185.3069,185.3751,604.0
2024-09-26 12:35:00,190.06,190.19,190.03,190.1,2772.0,185.3166,185.4434,185.2874,185.3556,2772.0
2024-09-26 12:40:00,190.06,190.18,190.04,190.12,870.0,185.3166,185.4336,185.2971,185.3751,870.0
2024-09-26 12:45:00,190.23,190.29,190.04,190.04,2383.0,185.4824,185.5409,185.2971,185.2971,2383.0
2024-09-26 12:50:00,190.18,190.23,190.0,190.03,1649.0,185.4336,185.4824,185.2581,185.2874,1649.0
2024-09-26 12:55:00,190.15,190.38,190.03,190.38,5199.0,185.4044,185.6286,185.2874,185.6286,5199.0
2024-09-26 13:00:00,190.42,190.55,190.41,190.52,1708.0,185.6676,185.7944,185.6579,185.7651,1708.0
2024-09-26 13:05:00,190.48,190.56,190.37,190.44,6038.0,185.7261,185.8041,185.6189,185.6871,6038.0
2024-09-26 13:10:00,190.41,190.49,190.24,190.49,2955.0,185.6579,185.7359,185.4921,185.7359,2955.0
2024-09-26 13:15:00,190.54,190.54,190.49,190.49,801.0,185.7846,185.7846,185.7359,185.7359,801.0
2024-09-26 13:20:00,190.67,190.74,190.54,190.61,4335.0,185.9114,185.9797,185.7846,185.8529,4335.0
2024-09-26 13:25:00,190.67,190.89,190.57,190.88,2761.0,185.9114,186.1259,185.8139,186.1162,2761.0
2024-09-26 13:30:00,190.94,190.95,190.84,190.89,1200.0,186.1747,186.1844,186.0772,186.1259,1200.0
2024-09-26 13:35:00,190.89,190.94,190.73,190.84,2942.0,186.1259,186.1747,185.9699,186.0772,2942.0
2024-09-26 13:40:00,190.84,191.08,190.76,190.95,6763.0,186.0772,186.3112,185.9992,186.1844,6763.0
2024-09-26 13:45:00,190.86,190.93,190.73,190.73,40154.0,186.0967,186.1649,185.9699,185.9699,40154.0
2024-09-26 13:50:00,190.72,190.79,190.44,190.44,1600.0,185.9602,186.0284,185.6871,185.6871,1600.0
2024-09-26 13:55:00,190.4,190.65,190.26,190.6,4052.0,185.6481,185.8919,185.5116,185.8431,4052.0
2024-09-26 14:00:00,190.59,190.72,190.42,190.59,3087.0,185.8334,185.9602,185.6676,185.8334,3087.0
2024-09-26 14:05:00,190.6,190.94,190.54,190.88,4472.0,185.8431,186.1747,185.7846,186.1162,4472.0
2024-09-26 14:10:00,190.93,191.01,190.76,190.88,3024.0,186.1649,186.2429,185.9992,186.1162,3024.0
2024-09-26 14:15:00,190.88,191.14,190.88,190.9,4372.0,186.1162,186.3697,186.1162,186.1357,4372.0
2024-09-26 14:20:00,190.95,190.99,190.81,190.83,3698.0,186.1844,186.2234,186.0479,186.0674,3698.0
2024-09-26 14:25:00,190.78,190.89,190.65,190.65,3290.0,186.0187,186.1259,185.8919,185.8919,3290.0
2024-09-26 14:30:00,190.58,190.76,190.57,190.7,5158.0,185.8236,185.9992,185.8139,185.9407,5158.0
2024-09-26 14:35:00,190.64,190.77,190.64,190.77,2020.0,185.8821,186.0089,185.8821,186.0089,2020.0
2024-09-26 14:40:00,190.82,190.85,190.68,190.85,2800.0,186.0577,186.0869,185.9212,186.0869,2800.0
2024-09-26 14:45:00,190.84,190.96,190.82,190.91,2980.0,186.0772,186.1942,186.0577,186.1454,2980.0
2024-09-26 14:50:00,190.94,191.02,190.73,190.97,7295.0,186.1747,186.2527,185.9699,186.2039,7295.0
2024-09-26 14:55:00,191.0,191.02,190.9,190.94,3996.0,186.2332,186.2527,186.1357,186.1747,3996.0
2024-09-26 15:00:00,191.01,191.04,190.95,190.96,1651.0,186.2429,186.2722,186.1844,186.1942,1651.0
2024-09-26 15:05:00,190.97,191.21,190.96,191.21,2617.0,186.2039,186.4379,186.1942,186.4379,2617.0
2024-09-26 15:10:00,191.22,191.22,191.14,191.19,2272.0,186.4477,186.4477,186.3697,186.4184,2272.0
2024-09-26 15:15:00,191.15,191.15,191.02,191.06,6063.0,186.3794,186.3794,186.2527,186.2917,6063.0
2024-09-26 15:20:00,191.04,191.07,190.9,190.9,6514.0,186.2722,186.3014,186.1357,186.1357,6514.0
2024-09-26 15:25:00,190.89,190.93,190.78,190.84,7477.0,186.1259,186.1649,186.0187,186.0772,7477.0
2024-09-26 15:30:00,190.87,190.97,190.83,190.92,6219.0,186.1064,186.2039,186.0674,186.1552,6219.0
2024-09-26 15:35:00,190.84,190.98,190.83,190.98,5656.0,186.0772,186.2137,186.0674,186.2137,5656.0
2024-09-26 15:40:00,190.95,191.04,190.93,190.98,7398.0,186.1844,186.2722,186.1649,186.2137,7398.0
2024-09-26 15:45:00,191.02,191.06,190.68,190.76,23917.0,186.2527,186.2917,185.9212,185.9992,23917.0
2024-09-26 15:50:00,190.79,190.81,190.62,190.72,23687.0,186.0284,186.0479,185.8626,185.9602,23687.0
2024-09-26 15:55:00,190.75,190.77,190.41,190.52,84951.0,185.9894,186.0089,185.6579,185.7651,84951.0
2024-09-27 09:30:00,191.62,191.62,191.23,191.45,14523.0,186.8377,186.8377,186.4574,186.6719,14523.0
2024-09-27 09:35:00,191.81,192.91,191.76,192.91,11089.0,187.0229,188.0955,186.9742,188.0955,11089.0
2024-09-27 09:40:00,192.55,192.71,192.18,192.36,5395.0,187.7445,187.9005,187.3837,187.5592,5395.0
2024-09-27 09:45:00,192.27,192.53,191.87,191.99,4627.0,187.4715,187.725,187.0815,187.1985,4627.0
2024-09-27 09:50:00,192.0,192.46,191.99,192.44,7533.0,187.2082,187.6567,187.1985,187.6372,7533.0
2024-09-27 09:55:00,192.32,192.85,192.32,192.52,3629.0,187.5202,188.037,187.5202,187.7152,3629.0
2024-09-27 10:00:00,192.75,192.78,192.36,192.47,5432.0,187.9395,187.9687,187.5592,187.6665,5432.0
2024-09-27 10:05:00,192.5,192.56,192.19,192.33,4674.0,187.6957,187.7542,187.3935,187.53,4674.0
2024-09-27 10:10:00,192.27,192.69,192.24,192.43,3225.0,187.4715,187.881,187.4422,187.6275,3225.0
2024-09-27 10:15:00,192.43,192.7,192.43,192.6,5578.0,187.6275,187.8907,187.6275,187.7932,5578.0
2024-09-27 10:20:00,192.57,192.82,192.34,192.82,2319.0,187.764,188.0077,187.5397,188.0077,2319.0
2024-09-27 10:25:00,192.77,192.98,192.76,192.9,7284.0,187.959,188.1637,187.9492,188.0857,7284.0
2024-09-27 10:30:00,192.9,193.21,192.89,193.0,8121.0,188.0857,188.388,188.076,188.1832,8121.0
2024-09-27 10:35:00,192.99,193.09,192.81,192.81,3828.0,188.1735,188.271,187.998,187.998,3828.0
2024-09-27 10:40:00,192.92,193.07,192.85,193.05,6149.0,188.1052,188.2515,188.037,188.232,6149.0
2024-09-27 10:45:00,193.12,193.16,193.02,193.16,1543.0,188.3003,188.3393,188.2028,188.3393,1543.0
2024-09-27 10:50:00,193.21,193.39,193.12,193.32,3405.0,188.388,188.5635,188.3003,188.4953,3405.0
2024-09-27 10:55:00,193.32,193.39,193.17,193.39,4845.0,188.4953,188.5635,188.349,188.5635,4845.0
2024-09-27 11:00:00,193.33,193.38,193.07,193.2,5864.0,188.505,188.5538,188.2515,188.3783,5864.0
2024-09-27 11:05:00,193.17,193.41,193.11,193.41,1603.0,188.349,188.583,188.2905,188.583,1603.0
2024-09-27 11:10:00,193.27,193.47,193.27,193.42,3334.0,188.4465,188.6415,188.4465,188.5928,3334.0
2024-09-27 11:15:00,193.45,193.74,193.4,193.58,5096.0,188.622,188.9048,188.5733,188.7488,5096.0
2024-09-27 11:20:00,193.71,193.77,193.54,193.6,4773.0,188.8755,188.934,188.7098,188.7683,4773.0
2024-09-27 11:25:00,193.64,193.74,193.42,193.45,2840.0,188.8073,188.9048,188.5928,188.622,2840.0
2024-09-27 11:30:00,193.36,193.52,193.36,193.49,3166.0,188.5343,188.6903,188.5343,188.661,3166.0
2024-09-27 11:35:00,193.45,193.52,193.36,193.5,3191.0,188.622,188.6903,188.5343,188.6708,3191.0
2024-09-27 11:40:00,193.37,193.5,193.14,193.33,3074.0,188.544,188.6708,188.3198,188.505,3074.0
2024-09-27 11:45:00,193.4,193.47,193.33,193.34,980.0,188.5733,188.6415,188.505,188.5148,980.0
2024-09-27 11:50:00,193.4,193.56,193.35,193.49,5349.0,188.5733,188.7293,188.5245,188.661,5349.0
2024-09-27 11:55:00,193.41,193.52,193.13,193.21,3192.0,188.583,188.6903,188.31,188.388,3192.0
2024-09-27 12:00:00,193.21,193.21,193.0,193.08,1683.0,188.388,188.388,188.1832,188.2613,1683.0
2024-09-27 12:05:00,193.03,193.2,193.0,193.0,2460.0,188.2125,188.3783,188.1832,188.1832,2460.0
2024-09-27 12:10:00,193.09,193.32,193.09,193.31,4274.0,188.271,188.4953,188.271,188.4855,4274.0
2024-09-27 12:15:00,193.31,193.37,193.1,193.15,3268.0,188.4855,188.544,188.2808,188.3295,3268.0
2024-09-27 12:20:00,193.17,193.29,193.16,193.24,1923.0,188.349,188.466,188.3393,188.4173,1923.0
2024-09-27 12:25:00,193.15,193.16,192.93,193.0,3680.0,188.3295,188.3393,188.115,188.1832,3680.0
2024-09-27 12:30:00,192.99,192.99,192.82,192.93,6850.0,188.1735,188.1735,188.0077,188.115,6850.0
2024-09-27 12:35:00,192.88,193.07,192.84,192.99,3358.0,188.0662,188.2515,188.0272,188.1735,3358.0
2024-09-27 12:40:00,192.98,193.04,192.84,192.84,4214.0,188.1637,188.2223,188.0272,188.0272,4214.0
2024-09-27 12:45:00,192.88,193.06,192.86,193.06,5100.0,188.0662,188.2418,188.0467,188.2418,5100.0
2024-09-27 12:50:00,192.92,193.06,192.92,192.97,4760.0,188.1052,188.2418,188.1052,188.154,4760.0
2024-09-27 12:55:00,192.97,192.97,192.88,192.96,2000.0,188.154,188.154,188.0662,188.1442,2000.0
2024-09-27 13:00:00,192.97,193.05,192.9,192.97,3910.0,188.154,188.232,188.0857,188.154,3910.0
2024-09-27 13:05:00,192.94,193.0,192.8,192.92,21492.0,188.1247,188.1832,187.9882,188.1052,21492.0
2024-09-27 13:10:00,193.01,193.02,192.85,193.02,1949.0,188.193,188.2028,188.037,188.2028,1949.0
2024-09-27 13:15:00,193.08,193.36,193.0,193.28,4096.0,188.2613,188.5343,188.1832,188.4563,4096.0
2024-09-27 13:20:00,193.2,193.28,193.04,193.23,10792.0,188.3783,188.4563,188.2223,188.4075,10792.0
2024-09-27 13:25:00,193.18,193.23,192.95,193.19,19651.0,188.3588,188.4075,188.1345,188.3685,19651.0
2024-09-27 13:30:00,193.26,193.3,193.13,193.15,3279.0,188.4368,188.4758,188.31,188.3295,3279.0
2024-09-27 13:35:00,193.15,193.18,193.09,193.13,2365.0,188.3295,188.3588,188.271,188.31,2365.0
2024-09-27 13:40:00,193.19,193.24,193.13,193.24,2173.0,188.3685,188.4173,188.31,188.4173,2173.0
2024-09-27 13:45:00,193.33,193.48,193.14,193.48,8425.0,188.505,188.6513,188.3198,188.6513,8425.0
2024-09-27 13:50:00,193.42,193.45,193.12,193.12,3099.0,188.5928,188.622,188.3003,188.3003,3099.0
2024-09-27 13:55:00,193.16,193.16,192.96,193.02,2047.0,188.3393,188.3393,188.1442,188.2028,2047.0
2024-09-27 14:00:00,192.97,193.0,192.88,192.97,3855.0,188.154,188.1832,188.0662,188.154,3855.0
2024-09-27 14:05:00,192.91,193.09,192.88,193.09,1856.0,188.0955,188.271,188.0662,188.271,1856.0
2024-09-27 14:10:00,193.15,193.15,192.91,192.99,1811.0,188.3295,188.3295,188.0955,188.1735,1811.0
2024-09-27 14:15:00,193.07,193.23,193.05,193.14,2484.0,188.2515,188.4075,188.232,188.3198,2484.0
2024-09-27 14:20:00,193.22,193.24,193.01,193.04,2169.0,188.3978,188.4173,188.193,188.2223,2169.0
2024-09-27 14:25:00,193.04,193.13,192.97,193.06,3818.0,188.2223,188.31,188.154,188.2418,3818.0
2024-09-27 14:30:00,193.09,193.09,192.84,192.98,9020.0,188.271,188.271,188.0272,188.1637,9020.0
2024-09-27 14:35:00,193.02,193.04,192.94,192.96,3006.0,188.2028,188.2223,188.1247,188.1442,3006.0
2024-09-27 14:40:00,192.93,193.25,192.88,193.17,11253.0,188.115,188.427,188.0662,188.349,11253.0
2024-09-27 14:45:00,193.18,193.2,193.14,193.2,500.0,188.3588,188.3783,188.3198,188.3783,500.0
2024-09-27 14:50:00,193.21,193.21,193.14,193.14,1880.0,188.388,188.388,188.3198,188.3198,1880.0
2024-09-27 14:55:00,193.22,193.46,193.2,193.46,4650.0,188.3978,188.6318,188.3783,188.6318,4650.0
2024-09-27 15:00:00,193.46,193.56,193.46,193.47,2249.0,188.6318,188.7293,188.6318,188.6415,2249.0
2024-09-27 15:05:00,193.48,193.52,193.39,193.52,3732.0,188.6513,188.6903,188.5635,188.6903,3732.0
2024-09-27 15:10:00,193.5,193.5,193.38,193.45,1314.0,188.6708,188.6708,188.5538,188.622,1314.0
2024-09-27 15:15:00,193.45,193.53,193.26,193.27,7516.0,188.622,188.7,188.4368,188.4465,7516.0
2024-09-27 15:20:00,193.23,193.39,193.23,193.31,3863.0,188.4075,188.5635,188.4075,188.4855,3863.0
2024-09-27 15:25:00,193.29,193.37,193.29,193.3,1780.0,188.466,188.544,188.466,188.4758,1780.0
2024-09-27 15:30:00,193.38,193.54,193.38,193.43,3613.0,188.5538,188.7098,188.5538,188.6025,3613.0
2024-09-27 15:35:00,193.53,193.7,193.52,193.56,5771.0,188.7,188.8658,188.6903,188.7293,5771.0
2024-09-27 15:40:00,193.58,193.58,193.35,193.46,6127.0,188.7488,188.7488,188.5245,188.6318,6127.0
2024-09-27 15:45:00,193.45,193.51,193.34,193.48,7977.0,188.622,188.6805,188.5148,188.6513,7977.0
2024-09-27 15:50:00,193.45,193.52,193.17,193.22,19891.0,188.622,188.6903,188.349,188.3978,19891.0
2024-09-27 15:55:00,193.19,193.45,193.04,193.32,76452.0,188.3685,188.622,188.2223,188.4953,76452.0
2024-09-30 09:30:00,194.64,194.87,193.64,193.69,19929.0,189.7823,190.0066,188.8073,188.856,19929.0
2024-09-30 09:35:00,193.45,193.72,193.23,193.36,2774.0,188.622,188.8853,188.4075,188.5343,2774.0
2024-09-30 09:40:00,193.41,193.85,193.4,193.56,1975.0,188.583,189.012,188.5733,188.7293,1975.0
2024-09-30 09:45:00,193.4,193.5,193.0,193.32,4404.0,188.5733,188.6708,188.1832,188.4953,4404.0
2024-09-30 09:50:00,193.32,193.69,193.11,193.66,8580.0,188.4953,188.856,188.2905,188.8268,8580.0
2024-09-30 09:55:00,193.71,193.82,193.4,193.77,1879.0,188.8755,188.9828,188.5733,188.934,1879.0
2024-09-30 10:00:00,193.7,193.93,193.44,193.44,2842.0,188.8658,189.09,188.6123,188.6123,2842.0
2024-09-30 10:05:00,193.69,193.78,193.4,193.48,4280.0,188.856,188.9438,188.5733,188.6513,4280.0
2024-09-30 10:10:00,193.36,193.36,192.93,193.32,3724.0,188.5343,188.5343,188.115,188.4953,3724.0
2024-09-30 10:15:00,193.36,193.38,193.12,193.21,852.0,188.5343,188.5538,188.3003,188.388,852.0
2024-09-30 10:20:00,193.25,193.29,192.97,193.0,2195.0,188.427,188.466,188.154,188.1832,2195.0
2024-09-30 10:25:00,192.96,193.1,192.63,192.7,3138.0,188.1442,188.2808,187.8225,187.8907,3138.0
2024-09-30 10:30:00,192.63,192.77,192.52,192.71,4145.0,187.8225,187.959,187.7152,187.9005,4145.0
2024-09-30 10:35:00,192.6,192.94,192.6,192.94,2589.0,187.7932,188.1247,187.7932,188.1247,2589.0
2024-09-30 10:40:00,192.87,193.02,192.78,193.02,1510.0,188.0565,188.2028,187.9687,188.2028,1510.0
2024-09-30 10:45:00,193.03,193.14,192.98,193.06,2823.0,188.2125,188.3198,188.1637,188.2418,2823.0
2024-09-30 10:50:00,193.0,193.1,192.9,193.1,3835.0,188.1832,188.2808,188.0857,188.2808,3835.0
2024-09-30 10:55:00,193.1,193.23,193.1,193.13,903.0,188.2808,188.4075,188.2808,188.31,903.0
2024-09-30 11:00:00,193.16,193.24,193.0,193.0,1844.0,188.3393,188.4173,188.1832,188.1832,1844.0
2024-09-30 11:05:00,192.81,192.92,192.62,192.67,3015.0,187.998,188.1052,187.8127,187.8615,3015.0
2024-09-30 11:10:00,192.67,192.76,192.57,192.6,2867.0,187.8615,187.9492,187.764,187.7932,2867.0
2024-09-30 11:15:00,192.51,192.53,192.27,192.3,1713.0,187.7055,187.725,187.4715,187.5007,1713.0
2024-09-30 11:20:00,192.37,192.48,192.26,192.33,2631.0,187.569,187.6762,187.4617,187.53,2631.0
2024-09-30 11:25:00,192.28,192.3,191.77,191.85,2284.0,187.4812,187.5007,186.9839,187.062,2284.0
2024-09-30 11:30:00,191.96,192.07,191.86,192.04,2794.0,187.1692,187.2765,187.0717,187.2472,2794.0
2024-09-30 11:35:00,192.17,192.2,191.88,191.88,2222.0,187.374,187.4032,187.0912,187.0912,2222.0
2024-09-30 11:40:00,191.88,191.99,191.88,191.99,600.0,187.0912,187.1985,187.0912,187.1985,600.0
2024-09-30 11:45:00,191.99,191.99,191.84,191.87,1348.0,187.1985,187.1985,187.0522,187.0815,1348.0
2024-09-30 11:50:00,191.88,191.92,191.81,191.81,1763.0,187.0912,187.1302,187.0229,187.0229,1763.0
2024-09-30 11:55:00,191.9,192.07,191.84,191.98,4396.0,187.1107,187.2765,187.0522,187.1887,4396.0
2024-09-30 12:00:00,191.97,192.05,191.94,191.94,786.0,187.179,187.257,187.1497,187.1497,786.0
2024-09-30 12:05:00,192.02,192.06,191.93,191.93,1210.0,187.2277,187.2667,187.14,187.14,1210.0
2024-09-30 12:10:00,191.95,191.99,191.68,191.72,1808.0,187.1595,187.1985,186.8962,186.9352,1808.0
2024-09-30 12:15:00,191.73,191.74,191.64,191.65,2812.0,186.9449,186.9547,186.8572,186.8669,2812.0
2024-09-30 12:20:00,191.72,191.83,191.58,191.65,4131.0,186.9352,187.0424,186.7987,186.8669,4131.0
2024-09-30 12:25:00,191.71,191.76,191.71,191.76,583.0,186.9254,186.9742,186.9254,186.9742,583.0
2024-09-30 12:30:00,191.7,191.7,191.43,191.5,3660.0,186.9157,186.9157,186.6524,186.7207,3660.0
2024-09-30 12:35:00,191.57,191.75,191.56,191.75,1514.0,186.7889,186.9644,186.7792,186.9644,1514.0
2024-09-30 12:40:00,191.76,191.86,191.76,191.86,237.0,186.9742,187.0717,186.9742,187.0717,237.0
2024-09-30 12:45:00,191.83,191.83,191.61,191.61,2287.0,187.0424,187.0424,186.8279,186.8279,2287.0
2024-09-30 12:50:00,191.55,191.57,191.49,191.56,2050.0,186.7694,186.7889,186.7109,186.7792,2050.0
2024-09-30 12:55:00,191.52,191.61,191.52,191.53,1798.0,186.7402,186.8279,186.7402,186.7499,1798.0
2024-09-30 13:00:00,191.53,191.64,191.51,191.64,2353.0,186.7499,186.8572,186.7304,186.8572,2353.0
2024-09-30 13:05:00,191.71,191.73,191.51,191.7,6414.0,186.9254,186.9449,186.7304,186.9157,6414.0
2024-09-30 13:10:00,191.69,192.08,191.69,192.08,7059.0,186.9059,187.2862,186.9059,187.2862,7059.0
2024-09-30 13:15:00,192.08,192.15,192.02,192.1,773.0,187.2862,187.3545,187.2277,187.3057,773.0
2024-09-30 13:20:00,192.09,192.09,192.05,192.08,1237.0,187.296,187.296,187.257,187.2862,1237.0
2024-09-30 13:25:00,192.03,192.14,192.0,192.09,1703.0,187.2375,187.3447,187.2082,187.296,1703.0
2024-09-30 13:30:00,192.06,192.12,191.97,192.12,1743.0,187.2667,187.3252,187.179,187.3252,1743.0
2024-09-30 13:35:00,192.11,192.11,191.92,191.93,2108.0,187.3155,187.3155,187.1302,187.14,2108.0
2024-09-30 13:40:00,191.97,192.13,191.93,192.0,1697.0,187.179,187.335,187.14,187.2082,1697.0
2024-09-30 13:45:00,192.01,192.04,191.86,191.9,3667.0,187.218,187.2472,187.0717,187.1107,3667.0
2024-09-30 13:50:00,191.89,191.92,191.8,191.87,3071.0,187.101,187.1302,187.0132,187.0815,3071.0
2024-09-30 13:55:00,191.82,191.82,191.63,191.64,4753.0,187.0327,187.0327,186.8474,186.8572,4753.0
2024-09-30 14:00:00,191.65,191.74,191.59,191.69,3089.0,186.8669,186.9547,186.8084,186.9059,3089.0
2024-09-30 14:05:00,191.74,191.79,191.72,191.74,835.0,186.9547,187.0034,186.9352,186.9547,835.0
2024-09-30 14:10:00,191.68,191.81,191.68,191.76,2052.0,186.8962,187.0229,186.8962,186.9742,2052.0
2024-09-30 14:15:00,191.76,191.76,191.51,191.6,5936.0,186.9742,186.9742,186.7304,186.8182,5936.0
2024-09-30 14:20:00,191.58,191.58,191.42,191.48,5667.0,186.7987,186.7987,186.6427,186.7012,5667.0
2024-09-30 14:25:00,191.46,191.76,191.42,191.75,3546.0,186.6817,186.9742,186.6427,186.9644,3546.0
2024-09-30 14:30:00,191.69,191.85,191.55,191.85,2154.0,186.9059,187.062,186.7694,187.062,2154.0
2024-09-30 14:35:00,191.77,191.99,191.77,191.77,4559.0,186.9839,187.1985,186.9839,186.9839,4559.0
2024-09-30 14:40:00,191.75,191.85,191.71,191.81,1714.0,186.9644,187.062,186.9254,187.0229,1714.0
2024-09-30 14:45:00,191.8,191.86,191.76,191.79,1857.0,187.0132,187.0717,186.9742,187.0034,1857.0
2024-09-30 14:50:00,191.86,191.92,191.74,191.8,4049.0,187.0717,187.1302,186.9547,187.0132,4049.0
2024-09-30 14:55:00,191.86,191.86,191.69,191.72,2330.0,187.0717,187.0717,186.9059,186.9352,2330.0
2024-09-30 15:00:00,191.69,191.69,191.48,191.59,7491.0,186.9059,186.9059,186.7012,186.8084,7491.0
2024-09-30 15:05:00,191.63,191.68,191.53,191.56,2663.0,186.8474,186.8962,186.7499,186.7792,2663.0
2024-09-30 15:10:00,191.53,191.61,191.4,191.44,8965.0,186.7499,186.8279,186.6232,186.6622,8965.0
2024-09-30 15:15:00,191.39,191.47,191.26,191.37,6128.0,186.6134,186.6914,186.4867,186.5939,6128.0
2024-09-30 15:20:00,191.34,191.51,191.32,191.39,5626.0,186.5647,186.7304,186.5452,186.6134,5626.0
2024-09-30 15:25:00,191.38,191.45,191.35,191.45,2813.0,186.6037,186.6719,186.5744,186.6719,2813.0
2024-09-30 15:30:00,191.41,191.54,191.34,191.53,5896.0,186.6329,186.7597,186.5647,186.7499,5896.0
2024-09-30 15:35:00,191.53,191.62,191.37,191.58,10166.0,186.7499,186.8377,186.5939,186.7987,10166.0
2024-09-30 15:40:00,191.54,191.66,191.54,191.57,4537.0,186.7597,186.8767,186.7597,186.7889,4537.0
2024-09-30 15:45:00,191.61,191.69,191.55,191.6,12507.0,186.8279,186.9059,186.7694,186.8182,12507.0
2024-09-30 15:50:00,191.65,191.83,191.52,191.75,19322.0,186.8669,187.0424,186.7402,186.9644,19322.0
2024-09-30 15:55:00,191.75,191.89,191.66,191.78,50510.0,186.9644,187.101,186.8767,186.9937,50510.0
2024-10-01 09:30:00,191.84,191.84,190.93,191.31,41674.0,187.0522,187.0522,186.1649,186.5354,41674.0
2024-10-01 09:35:00,191.24,191.66,190.99,191.59,6576.0,186.4672,186.8767,186.2234,186.8084,6576.0
2024-10-01 09:40:00,191.65,191.86,190.79,191.03,27134.0,186.8669,187.0717,186.0284,186.2624,27134.0
2024-10-01 09:45:00,191.02,191.68,190.87,191.67,13905.0,186.2527,186.8962,186.1064,186.8864,13905.0
2024-10-01 09:50:00,191.67,192.15,191.6,192.06,9330.0,186.8864,187.3545,186.8182,187.2667,9330.0
2024-10-01 09:55:00,192.05,192.34,191.74,192.19,8160.0,187.257,187.5397,186.9547,187.3935,8160.0
2024-10-01 10:00:00,192.3,192.5,191.8,192.31,3265.0,187.5007,187.6957,187.0132,187.5105,3265.0
2024-10-01 10:05:00,192.24,192.24,191.92,192.24,12819.0,187.4422,187.4422,187.1302,187.4422,12819.0
2024-10-01 10:10:00,192.16,192.78,192.15,192.64,5388.0,187.3642,187.9687,187.3545,187.8322,5388.0
2024-10-01 10:15:00,192.64,193.05,192.5,192.87,3552.0,187.8322,188.232,187.6957,188.0565,3552.0
2024-10-01 10:20:00,192.95,193.14,192.48,192.53,6034.0,188.1345,188.3198,187.6762,187.725,6034.0
2024-10-01 10:25:00,192.46,192.55,192.2,192.55,7819.0,187.6567,187.7445,187.4032,187.7445,7819.0
2024-10-01 10:30:00,192.56,192.9,192.55,192.87,4400.0,187.7542,188.0857,187.7445,188.0565,4400.0
2024-10-01 10:35:00,192.87,193.1,192.75,192.85,9977.0,188.0565,188.2808,187.9395,188.037,9977.0
2024-10-01 10:40:00,192.85,192.94,192.75,192.79,14727.0,188.037,188.1247,187.9395,187.9785,14727.0
2024-10-01 10:45:00,192.79,192.79,192.53,192.58,6803.0,187.9785,187.9785,187.725,187.7737,6803.0
2024-10-01 10:50:00,192.58,192.69,192.42,192.42,4102.0,187.7737,187.881,187.6177,187.6177,4102.0
2024-10-01 10:55:00,192.43,192.43,192.16,192.43,2642.0,187.6275,187.6275,187.3642,187.6275,2642.0
2024-10-01 11:00:00,192.44,192.44,192.25,192.36,1655.0,187.6372,187.6372,187.452,187.5592,1655.0
2024-10-01 11:05:00,192.33,192.57,192.31,192.43,2099.0,187.53,187.764,187.5105,187.6275,2099.0
2024-10-01 11:10:00,192.54,192.54,192.16,192.21,6017.0,187.7347,187.7347,187.3642,187.413,6017.0
2024-10-01 11:15:00,192.25,192.51,192.21,192.49,3283.0,187.452,187.7055,187.413,187.686,3283.0
2024-10-01 11:20:00,192.53,192.8,192.49,192.75,3748.0,187.725,187.9882,187.686,187.9395,3748.0
2024-10-01 11:25:00,192.81,192.98,192.59,192.9,2715.0,187.998,188.1637,187.7835,188.0857,2715.0
2024-10-01 11:30:00,192.83,192.83,192.5,192.55,3450.0,188.0175,188.0175,187.6957,187.7445,3450.0
2024-10-01 11:35:00,192.58,192.66,192.46,192.57,2226.0,187.7737,187.8517,187.6567,187.764,2226.0
2024-10-01 11:40:00,192.57,192.59,192.41,192.49,2551.0,187.764,187.7835,187.608,187.686,2551.0
2024-10-01 11:45:00,192.49,192.49,192.17,192.18,1905.0,187.686,187.686,187.374,187.3837,1905.0
2024-10-01 11:50:00,192.1,192.1,191.97,192.05,1665.0,187.3057,187.3057,187.179,187.257,1665.0
2024-10-01 11:55:00,192.1,192.32,192.09,192.09,2680.0,187.3057,187.5202,187.296,187.296,2680.0
2024-10-01 12:00:00,192.07,192.07,191.62,191.71,1958.0,187.2765,187.2765,186.8377,186.9254,1958.0
2024-10-01 12:05:00,191.72,191.79,191.42,191.45,1225.0,186.9352,187.0034,186.6427,186.6719,1225.0
2024-10-01 12:10:00,191.45,191.5,191.1,191.15,1069.0,186.6719,186.7207,186.3307,186.3794,1069.0
2024-10-01 12:15:00,191.15,191.41,191.1,191.34,4419.0,186.3794,186.6329,186.3307,186.5647,4419.0
2024-10-01 12:20:00,191.41,191.64,191.4,191.55,2230.0,186.6329,186.8572,186.6232,186.7694,2230.0
2024-10-01 12:25:00,191.56,191.6,191.45,191.59,4482.0,186.7792,186.8182,186.6719,186.8084,4482.0
2024-10-01 12:30:00,191.59,191.77,191.51,191.71,4507.0,186.8084,186.9839,186.7304,186.9254,4507.0
2024-10-01 12:35:00,191.71,191.72,191.49,191.64,2150.0,186.9254,186.9352,186.7109,186.8572,2150.0
2024-10-01 12:40:00,191.64,191.7,191.55,191.55,4116.0,186.8572,186.9157,186.7694,186.7694,4116.0
2024-10-01 12:45:00,191.48,191.68,191.46,191.66,2500.0,186.7012,186.8962,186.6817,186.8767,2500.0
2024-10-01 12:50:00,191.75,192.02,191.68,192.0,3692.0,186.9644,187.2277,186.8962,187.2082,3692.0
2024-10-01 12:55:00,191.96,191.98,191.59,191.89,4050.0,187.1692,187.1887,186.8084,187.101,4050.0
2024-10-01 13:00:00,191.89,191.98,191.68,191.72,2378.0,187.101,187.1887,186.8962,186.9352,2378.0
2024-10-01 13:05:00,191.81,191.88,191.62,191.62,932.0,187.0229,187.0912,186.8377,186.8377,932.0
2024-10-01 13:10:00,191.55,191.71,191.54,191.64,1760.0,186.7694,186.9254,186.7597,186.8572,1760.0
2024-10-01 13:15:00,191.65,191.74,191.63,191.74,1120.0,186.8669,186.9547,186.8474,186.9547,1120.0
2024-10-01 13:20:00,191.72,191.72,191.54,191.56,1711.0,186.9352,186.9352,186.7597,186.7792,1711.0
2024-10-01 13:25:00,191.69,191.95,191.61,191.87,2212.0,186.9059,187.1595,186.8279,187.0815,2212.0
2024-10-01 13:30:00,191.86,192.16,191.86,191.89,4378.0,187.0717,187.3642,187.0717,187.101,4378.0
2024-10-01 13:35:00,191.95,192.03,191.86,191.95,3929.0,187.1595,187.2375,187.0717,187.1595,3929.0
2024-10-01 13:40:00,191.88,191.97,191.83,191.92,1350.0,187.0912,187.179,187.0424,187.1302,1350.0
2024-10-01 13:45:00,191.82,191.82,191.71,191.78,1100.0,187.0327,187.0327,186.9254,186.9937,1100.0
2024-10-01 13:50:00,191.77,191.89,191.77,191.89,1132.0,186.9839,187.101,186.9839,187.101,1132.0
2024-10-01 13:55:00,191.97,192.1,191.97,192.04,1800.0,187.179,187.3057,187.179,187.2472,1800.0
2024-10-01 14:00:00,192.03,192.12,191.92,192.02,1931.0,187.2375,187.3252,187.1302,187.2277,1931.0
2024-10-01 14:05:00,192.06,192.15,192.03,192.15,1286.0,187.2667,187.3545,187.2375,187.3545,1286.0
2024-10-01 14:10:00,192.15,192.17,191.93,191.93,1411.0,187.3545,187.374,187.14,187.14,1411.0
2024-10-01 14:15:00,192.04,192.27,192.04,192.27,2794.0,187.2472,187.4715,187.2472,187.4715,2794.0
2024-10-01 14:20:00,192.26,192.38,192.25,192.33,1126.0,187.4617,187.5787,187.452,187.53,1126.0
2024-10-01 14:25:00,192.31,192.33,192.19,192.27,2479.0,187.5105,187.53,187.3935,187.4715,2479.0
2024-10-01 14:30:00,192.3,192.56,192.3,192.52,7981.0,187.5007,187.7542,187.5007,187.7152,7981.0
2024-10-01 14:35:00,192.59,192.63,192.48,192.56,3298.0,187.7835,187.8225,187.6762,187.7542,3298.0
2024-10-01 14:40:00,192.58,192.82,192.55,192.76,13597.0,187.7737,188.0077,187.7445,187.9492,13597.0
2024-10-01 14:45:00,192.77,192.77,192.49,192.73,12109.0,187.959,187.959,187.686,187.92,12109.0
2024-10-01 14:50:00,192.73,192.97,192.73,192.9,6107.0,187.92,188.154,187.92,188.0857,6107.0
2024-10-01 14:55:00,192.96,192.97,192.79,192.81,3986.0,188.1442,188.154,187.9785,187.998,3986.0
2024-10-01 15:00:00,192.8,192.8,192.39,192.39,3131.0,187.9882,187.9882,187.5885,187.5885,3131.0
2024-10-01 15:05:00,192.41,192.48,192.28,192.28,3300.0,187.608,187.6762,187.4812,187.4812,3300.0
2024-10-01 15:10:00,192.28,192.29,192.13,192.22,2821.0,187.4812,187.491,187.335,187.4227,2821.0
2024-10-01 15:15:00,192.26,192.37,192.22,192.37,2342.0,187.4617,187.569,187.4227,187.569,2342.0
2024-10-01 15:20:00,192.41,192.53,192.33,192.52,3978.0,187.608,187.725,187.53,187.7152,3978.0
2024-10-01 15:25:00,192.52,192.52,192.39,192.43,2803.0,187.7152,187.7152,187.5885,187.6275,2803.0
2024-10-01 15:30:00,192.43,192.59,192.39,192.56,5724.0,187.6275,187.7835,187.5885,187.7542,5724.0
2024-10-01 15:35:00,192.51,192.64,192.49,192.64,3585.0,187.7055,187.8322,187.686,187.8322,3585.0
2024-10-01 15:40:00,192.68,192.68,192.48,192.53,4215.0,187.8712,187.8712,187.6762,187.725,4215.0
2024-10-01 15:45:00,192.49,192.56,192.26,192.33,6487.0,187.686,187.7542,187.4617,187.53,6487.0
2024-10-01 15:50:00,192.26,192.28,191.96,192.02,8613.0,187.4617,187.4812,187.1692,187.2277,8613.0
2024-10-01 15:55:00,192.04,192.15,191.78,191.83,60466.0,187.2472,187.3545,186.9937,187.0424,60466.0
2024-10-02 09:30:00,191.22,191.59,190.48,190.49,28332.0,186.4477,186.8084,185.7261,185.7359,28332.0
2024-10-02 09:35:00,190.67,191.33,190.64,190.65,2076.0,185.9114,186.5549,185.8821,185.8919,2076.0
2024-10-02 09:40:00,190.26,191.38,190.22,191.37,3567.0,185.5116,186.6037,185.4726,186.5939,3567.0
2024-10-02 09:45:00,191.35,191.84,191.11,191.74,14453.0,186.5744,187.0522,186.3404,186.9547,14453.0
2024-10-02 09:50:00,191.92,192.17,191.6,191.6,5115.0,187.1302,187.374,186.8182,186.8182,5115.0
2024-10-02 09:55:00,191.52,191.67,191.34,191.5,4895.0,186.7402,186.8864,186.5647,186.7207,4895.0
2024-10-02 10:00:00,191.36,191.5,190.53,190.7,35704.0,186.5842,186.7207,185.7749,185.9407,35704.0
2024-10-02 10:05:00,190.61,190.83,190.24,190.36,2303.0,185.8529,186.0674,185.4921,185.6091,2303.0
2024-10-02 10:10:00,190.36,190.76,190.36,190.75,2433.0,185.6091,185.9992,185.6091,185.9894,2433.0
2024-10-02 10:15:00,190.83,190.99,190.78,190.86,2698.0,186.0674,186.2234,186.0187,186.0967,2698.0
2024-10-02 10:20:00,190.95,191.12,190.66,190.8,2948.0,186.1844,186.3502,185.9016,186.0382,2948.0
2024-10-02 10:25:00,190.77,190.97,190.72,190.89,2059.0,186.0089,186.2039,185.9602,186.1259,2059.0
2024-10-02 10:30:00,190.93,191.08,190.79,191.06,2133.0,186.1649,186.3112,186.0284,186.2917,2133.0
2024-10-02 10:35:00,191.07,191.71,191.02,191.71,12567.0,186.3014,186.9254,186.2527,186.9254,12567.0
2024-10-02 10:40:00,191.56,191.56,191.19,191.37,3918.0,186.7792,186.7792,186.4184,186.5939,3918.0
2024-10-02 10:45:00,191.4,191.4,191.12,191.35,2308.0,186.6232,186.6232,186.3502,186.5744,2308.0
2024-10-02 10:50:00,191.34,191.47,191.33,191.42,2221.0,186.5647,186.6914,186.5549,186.6427,2221.0
2024-10-02 10:55:00,191.51,191.86,191.51,191.66,11521.0,186.7304,187.0717,186.7304,186.8767,11521.0
2024-10-02 11:00:00,191.55,191.65,191.35,191.35,1550.0,186.7694,186.8669,186.5744,186.5744,1550.0
2024-10-02 11:05:00,191.44,191.44,191.18,191.21,2562.0,186.6622,186.6622,186.4087,186.4379,2562.0
2024-10-02 11:10:00,191.2,191.2,190.61,190.63,1758.0,186.4282,186.4282,185.8529,185.8724,1758.0
2024-10-02 11:15:00,190.64,191.0,190.64,190.95,3791.0,185.8821,186.2332,185.8821,186.1844,3791.0
2024-10-02 11:20:00,190.85,190.87,190.77,190.78,6635.0,186.0869,186.1064,186.0089,186.0187,6635.0
2024-10-02 11:25:00,190.81,191.56,190.78,191.39,6718.0,186.0479,186.7792,186.0187,186.6134,6718.0
2024-10-02 11:30:00,191.47,191.67,191.31,191.34,3950.0,186.6914,186.8864,186.5354,186.5647,3950.0
2024-10-02 11:35:00,191.26,191.37,191.26,191.37,300.0,186.4867,186.5939,186.4867,186.5939,300.0
2024-10-02 11:40:00,191.28,191.4,191.28,191.4,1152.0,186.5062,186.6232,186.5062,186.6232,1152.0
2024-10-02 11:45:00,191.47,191.53,191.47,191.53,808.0,186.6914,186.7499,186.6914,186.7499,808.0
2024-10-02 11:50:00,191.47,191.51,191.37,191.44,2866.0,186.6914,186.7304,186.5939,186.6622,2866.0
2024-10-02 11:55:00,191.49,191.52,191.37,191.37,2339.0,186.7109,186.7402,186.5939,186.5939,2339.0
2024-10-02 12:00:00,191.36,191.36,191.25,191.36,1913.0,186.5842,186.5842,186.4769,186.5842,1913.0
2024-10-02 12:05:00,191.31,191.51,191.31,191.36,2029.0,186.5354,186.7304,186.5354,186.5842,2029.0
2024-10-02 12:10:00,191.37,191.46,191.33,191.37,1755.0,186.5939,186.6817,186.5549,186.5939,1755.0
2024-10-02 12:15:00,191.35,191.38,191.22,191.38,2065.0,186.5744,186.6037,186.4477,186.6037,2065.0
2024-10-02 12:20:00,191.35,192.01,191.35,191.95,23201.0,186.5744,187.218,186.5744,187.1595,23201.0
2024-10-02 12:25:00,192.06,193.99,192.06,193.0,99959.0,187.2667,189.1485,187.2667,188.1832,99959.0
2024-10-02 12:30:00,192.85,194.42,192.61,194.4,79552.0,188.037,189.5678,187.803,189.5483,79552.0
2024-10-02 12:35:00,194.24,194.9,193.8,194.49,89621.0,189.3923,190.0358,188.9633,189.6361,89621.0
2024-10-02 12:40:00,194.48,195.02,193.91,194.49,53054.0,189.6263,190.1528,189.0705,189.6361,53054.0
2024-10-02 12:45:00,194.42,194.81,193.99,194.37,23843.0,189.5678,189.9481,189.1485,189.5191,23843.0
2024-10-02 12:50:00,194.39,194.64,194.07,194.08,24662.0,189.5386,189.7823,189.2265,189.2363,24662.0
2024-10-02 12:55:00,194.11,194.29,193.97,194.14,12108.0,189.2655,189.4411,189.129,189.2948,12108.0
2024-10-02 13:00:00,194.2,194.2,193.62,193.75,13362.0,189.3533,189.3533,188.7878,188.9145,13362.0
2024-10-02 13:05:00,193.72,193.76,193.22,193.24,6091.0,188.8853,188.9243,188.3978,188.4173,6091.0
2024-10-02 13:10:00,193.27,193.52,193.26,193.35,2701.0,188.4465,188.6903,188.4368,188.5245,2701.0
2024-10-02 13:15:00,193.32,193.51,193.16,193.51,2612.0,188.4953,188.6805,188.3393,188.6805,2612.0
2024-10-02 13:20:00,193.49,193.59,193.37,193.37,2038.0,188.661,188.7585,188.544,188.544,2038.0
2024-10-02 13:25:00,193.4,193.63,193.28,193.6,2882.0,188.5733,188.7975,188.4563,188.7683,2882.0
2024-10-02 13:30:00,193.61,194.28,193.61,194.28,19291.0,188.778,189.4313,188.778,189.4313,19291.0
2024-10-02 13:35:00,194.24,194.49,194.24,194.32,7480.0,189.3923,189.6361,189.3923,189.4703,7480.0
2024-10-02 13:40:00,194.36,194.41,194.11,194.38,3246.0,189.5093,189.5581,189.2655,189.5288,3246.0
2024-10-02 13:45:00,194.32,194.59,194.32,194.59,5924.0,189.4703,189.7336,189.4703,189.7336,5924.0
2024-10-02 13:50:00,194.5,194.53,194.0,194.01,5994.0,189.6458,189.6751,189.1583,189.168,5994.0
2024-10-02 13:55:00,194.03,194.04,193.22,193.27,13991.0,189.1875,189.1973,188.3978,188.4465,13991.0
2024-10-02 14:00:00,193.15,193.46,193.12,193.45,6764.0,188.3295,188.6318,188.3003,188.622,6764.0
2024-10-02 14:05:00,193.49,193.53,193.32,193.42,4394.0,188.661,188.7,188.4953,188.5928,4394.0
2024-10-02 14:10:00,193.42,193.66,193.41,193.53,5155.0,188.5928,188.8268,188.583,188.7,5155.0
2024-10-02 14:15:00,193.53,193.81,193.44,193.81,3771.0,188.7,188.973,188.6123,188.973,3771.0
2024-10-02 14:20:00,193.74,193.8,193.49,193.52,4660.0,188.9048,188.9633,188.661,188.6903,4660.0
2024-10-02 14:25:00,193.52,193.52,193.21,193.31,5796.0,188.6903,188.6903,188.388,188.4855,5796.0
2024-10-02 14:30:00,193.14,193.38,193.14,193.35,8177.0,188.3198,188.5538,188.3198,188.5245,8177.0
2024-10-02 14:35:00,193.35,193.41,193.21,193.3,5103.0,188.5245,188.583,188.388,188.4758,5103.0
2024-10-02 14:40:00,193.3,193.38,193.21,193.28,4421.0,188.4758,188.5538,188.388,188.4563,4421.0
2024-10-02 14:45:00,193.26,193.36,193.22,193.25,6435.0,188.4368,188.5343,188.3978,188.427,6435.0
2024-10-02 14:50:00,193.28,193.59,193.2,193.31,10423.0,188.4563,188.7585,188.3783,188.4855,10423.0
2024-10-02 14:55:00,193.34,193.45,193.29,193.3,4046.0,188.5148,188.622,188.466,188.4758,4046.0
2024-10-02 15:00:00,193.31,193.32,193.08,193.3,4711.0,188.4855,188.4953,188.2613,188.4758,4711.0
2024-10-02 15:05:00,193.33,193.39,193.13,193.23,3663.0,188.505,188.5635,188.31,188.4075,3663.0
2024-10-02 15:10:00,193.24,193.38,193.24,193.33,3883.0,188.4173,188.5538,188.4173,188.505,3883.0
2024-10-02 15:15:00,193.28,193.42,193.24,193.39,8016.0,188.4563,188.5928,188.4173,188.5635,8016.0
2024-10-02 15:20:00,193.4,193.4,193.21,193.22,4056.0,188.5733,188.5733,188.388,188.3978,4056.0
2024-10-02 15:25:00,193.18,193.39,193.14,193.31,6475.0,188.3588,188.5635,188.3198,188.4855,6475.0
2024-10-02 15:30:00,193.28,193.28,193.06,193.1,7723.0,188.4563,188.4563,188.2418,188.2808,7723.0
2024-10-02 15:35:00,193.11,193.2,193.05,193.08,9167.0,188.2905,188.3783,188.232,188.2613,9167.0
2024-10-02 15:40:00,193.06,193.07,192.89,192.92,8415.0,188.2418,188.2515,188.076,188.1052,8415.0
2024-10-02 15:45:00,192.91,193.04,192.85,192.98,12108.0,188.0955,188.2223,188.037,188.1637,12108.0
2024-10-02 15:50:00,193.02,193.1,192.89,192.97,18611.0,188.2028,188.2808,188.076,188.154,18611.0
2024-10-02 15:55:00,192.98,193.48,192.98,193.41,72683.0,188.1637,188.6513,188.1637,188.583,72683.0
2024-10-03 09:30:00,192.59,193.46,192.21,192.34,19496.0,187.7835,188.6318,187.413,187.5397,19496.0
2024-10-03 09:35:00,192.34,192.35,191.93,192.02,6088.0,187.5397,187.5495,187.14,187.2277,6088.0
2024-10-03 09:40:00,191.96,192.06,191.33,191.39,7596.0,187.1692,187.2667,186.5549,186.6134,7596.0
2024-10-03 09:45:00,191.41,191.75,191.17,191.75,3194.0,186.6329,186.9644,186.3989,186.9644,3194.0
2024-10-03 09:50:00,191.76,192.0,191.48,191.68,51251.0,186.9742,187.2082,186.7012,186.8962,51251.0
2024-10-03 09:55:00,191.96,192.34,191.88,192.3,3301.0,187.1692,187.5397,187.0912,187.5007,3301.0
2024-10-03 10:00:00,192.06,192.63,191.93,192.63,14974.0,187.2667,187.8225,187.14,187.8225,14974.0
2024-10-03 10:05:00,192.57,192.74,192.3,192.42,14078.0,187.764,187.9297,187.5007,187.6177,14078.0
2024-10-03 10:10:00,192.47,192.77,192.47,192.49,4560.0,187.6665,187.959,187.6665,187.686,4560.0
2024-10-03 10:15:00,192.58,192.77,192.53,192.77,1743.0,187.7737,187.959,187.725,187.959,1743.0
2024-10-03 10:20:00,192.64,192.72,192.54,192.63,2529.0,187.8322,187.9102,187.7347,187.8225,2529.0
2024-10-03 10:25:00,192.65,192.74,192.49,192.69,2461.0,187.842,187.9297,187.686,187.881,2461.0
2024-10-03 10:30:00,192.55,192.77,192.54,192.77,1606.0,187.7445,187.959,187.7347,187.959,1606.0
2024-10-03 10:35:00,192.73,192.88,192.63,192.63,5633.0,187.92,188.0662,187.8225,187.8225,5633.0
2024-10-03 10:40:00,192.59,192.79,192.45,192.46,12037.0,187.7835,187.9785,187.647,187.6567,12037.0
2024-10-03 10:45:00,192.5,192.67,192.39,192.47,5500.0,187.6957,187.8615,187.5885,187.6665,5500.0
2024-10-03 10:50:00,192.47,192.6,192.42,192.59,2514.0,187.6665,187.7932,187.6177,187.7835,2514.0
2024-10-03 10:55:00,192.6,192.8,192.49,192.68,8721.0,187.7932,187.9882,187.686,187.8712,8721.0
2024-10-03 11:00:00,192.66,192.66,192.19,192.3,10862.0,187.8517,187.8517,187.3935,187.5007,10862.0
2024-10-03 11:05:00,192.17,192.37,191.73,191.74,48095.0,187.374,187.569,186.9449,186.9547,48095.0
2024-10-03 11:10:00,191.73,191.85,191.01,191.01,11611.0,186.9449,187.062,186.2429,186.2429,11611.0
2024-10-03 11:15:00,191.12,191.28,191.02,191.05,4936.0,186.3502,186.5062,186.2527,186.2819,4936.0
2024-10-03 11:20:00,191.24,191.32,191.02,191.12,24705.0,186.4672,186.5452,186.2527,186.3502,24705.0
2024-10-03 11:25:00,191.21,191.82,191.12,191.82,20697.0,186.4379,187.0327,186.3502,187.0327,20697.0
2024-10-03 11:30:00,191.88,192.04,191.88,191.88,4104.0,187.0912,187.2472,187.0912,187.0912,4104.0
2024-10-03 11:35:00,191.85,192.01,191.85,191.87,1015.0,187.062,187.218,187.062,187.0815,1015.0
2024-10-03 11:40:00,191.89,192.13,191.88,192.08,3980.0,187.101,187.335,187.0912,187.2862,3980.0
2024-10-03 11:45:00,192.03,192.06,191.97,192.05,909.0,187.2375,187.2667,187.179,187.257,909.0
2024-10-03 11:50:00,192.03,192.07,191.85,191.94,1943.0,187.2375,187.2765,187.062,187.1497,1943.0
2024-10-03 11:55:00,191.9,192.01,191.89,192.01,300.0,187.1107,187.218,187.101,187.218,300.0
2024-10-03 12:00:00,192.01,192.14,191.93,192.13,1598.0,187.218,187.3447,187.14,187.335,1598.0
2024-10-03 12:05:00,191.97,192.11,191.74,191.74,1814.0,187.179,187.3155,186.9547,186.9547,1814.0
2024-10-03 12:10:00,191.74,191.75,191.72,191.73,404.0,186.9547,186.9644,186.9352,186.9449,404.0
2024-10-03 12:15:00,191.73,191.73,191.63,191.64,200.0,186.9449,186.9449,186.8474,186.8572,200.0
2024-10-03 12:20:00,191.44,191.56,191.38,191.49,3320.0,186.6622,186.7792,186.6037,186.7109,3320.0
2024-10-03 12:25:00,191.49,191.59,191.27,191.27,2321.0,186.7109,186.8084,186.4964,186.4964,2321.0
2024-10-03 12:30:00,191.35,191.35,191.26,191.27,769.0,186.5744,186.5744,186.4867,186.4964,769.0
2024-10-03 12:35:00,191.22,191.22,190.84,190.85,1766.0,186.4477,186.4477,186.0772,186.0869,1766.0
2024-10-03 12:40:00,190.82,190.87,190.59,190.71,1861.0,186.0577,186.1064,185.8334,185.9504,1861.0
2024-10-03 12:45:00,190.63,190.74,190.49,190.61,1954.0,185.8724,185.9797,185.7359,185.8529,1954.0
2024-10-03 12:50:00,190.51,190.62,190.5,190.62,619.0,185.7554,185.8626,185.7456,185.8626,619.0
2024-10-03 12:55:00,190.71,191.02,190.7,190.97,6400.0,185.9504,186.2527,185.9407,186.2039,6400.0
2024-10-03 13:00:00,190.98,191.02,190.83,191.01,2369.0,186.2137,186.2527,186.0674,186.2429,2369.0
2024-10-03 13:05:00,190.86,190.95,190.7,190.7,943.0,186.0967,186.1844,185.9407,185.9407,943.0
2024-10-03 13:10:00,190.63,190.7,190.63,190.7,430.0,185.8724,185.9407,185.8724,185.9407,430.0
2024-10-03 13:15:00,190.69,190.91,190.69,190.85,3405.0,185.9309,186.1454,185.9309,186.0869,3405.0
2024-10-03 13:20:00,190.83,190.9,190.77,190.84,1064.0,186.0674,186.1357,186.0089,186.0772,1064.0
2024-10-03 13:25:00,190.84,190.98,190.76,190.77,2052.0,186.0772,186.2137,185.9992,186.0089,2052.0
2024-10-03 13:30:00,190.74,190.86,190.74,190.84,1112.0,185.9797,186.0967,185.9797,186.0772,1112.0
2024-10-03 13:35:00,190.82,191.1,190.82,191.1,1763.0,186.0577,186.3307,186.0577,186.3307,1763.0
2024-10-03 13:40:00,191.04,191.13,190.92,191.13,2142.0,186.2722,186.3599,186.1552,186.3599,2142.0
2024-10-03 13:45:00,191.16,191.18,191.04,191.04,2434.0,186.3892,186.4087,186.2722,186.2722,2434.0
2024-10-03 13:50:00,190.84,190.92,190.84,190.85,500.0,186.0772,186.1552,186.0772,186.0869,500.0
2024-10-03 13:55:00,190.83,190.97,190.83,190.84,1210.0,186.0674,186.2039,186.0674,186.0772,1210.0
2024-10-03 14:00:00,190.83,190.86,190.76,190.86,892.0,186.0674,186.0967,185.9992,186.0967,892.0
2024-10-03 14:05:00,190.89,190.94,190.81,190.89,1840.0,186.1259,186.1747,186.0479,186.1259,1840.0
2024-10-03 14:10:00,190.92,191.05,190.92,191.04,1374.0,186.1552,186.2819,186.1552,186.2722,1374.0
2024-10-03 14:15:00,191.03,191.25,191.02,191.18,3811.0,186.2624,186.4769,186.2527,186.4087,3811.0
2024-10-03 14:20:00,191.24,191.3,191.15,191.3,1443.0,186.4672,186.5257,186.3794,186.5257,1443.0
2024-10-03 14:25:00,191.23,191.38,191.23,191.38,1111.0,186.4574,186.6037,186.4574,186.6037,1111.0
2024-10-03 14:30:00,191.37,191.45,191.33,191.39,1843.0,186.5939,186.6719,186.5549,186.6134,1843.0
2024-10-03 14:35:00,191.31,191.33,191.13,191.13,5985.0,186.5354,186.5549,186.3599,186.3599,5985.0
2024-10-03 14:40:00,191.13,191.16,191.02,191.02,3222.0,186.3599,186.3892,186.2527,186.2527,3222.0
2024-10-03 14:45:00,191.02,191.07,190.89,191.05,2399.0,186.2527,186.3014,186.1259,186.2819,2399.0
2024-10-03 14:50:00,191.09,191.19,191.06,191.19,2800.0,186.3209,186.4184,186.2917,186.4184,2800.0
2024-10-03 14:55:00,191.15,191.15,191.07,191.07,800.0,186.3794,186.3794,186.3014,186.3014,800.0
2024-10-03 15:00:00,191.07,191.07,190.85,190.86,2350.0,186.3014,186.3014,186.0869,186.0967,2350.0
2024-10-03 15:05:00,190.84,190.84,190.7,190.81,2442.0,186.0772,186.0772,185.9407,186.0479,2442.0
2024-10-03 15:10:00,190.82,190.9,190.56,190.62,3919.0,186.0577,186.1357,185.8041,185.8626,3919.0
2024-10-03 15:15:00,190.6,190.6,190.35,190.38,5488.0,185.8431,185.8431,185.5994,185.6286,5488.0
2024-10-03 15:20:00,190.29,190.32,190.12,190.19,6640.0,185.5409,185.5701,185.3751,185.4434,6640.0
2024-10-03 15:25:00,190.12,190.35,190.12,190.34,13940.0,185.3751,185.5994,185.3751,185.5896,13940.0
2024-10-03 15:30:00,190.31,190.4,190.23,190.39,9058.0,185.5604,185.6481,185.4824,185.6384,9058.0
2024-10-03 15:35:00,190.4,190.58,190.34,190.51,4663.0,185.6481,185.8236,185.5896,185.7554,4663.0
2024-10-03 15:40:00,190.55,190.71,190.47,190.5,10304.0,185.7944,185.9504,185.7164,185.7456,10304.0
2024-10-03 15:45:00,190.5,190.99,190.5,190.91,5460.0,185.7456,186.2234,185.7456,186.1454,5460.0
2024-10-03 15:50:00,190.95,191.06,190.8,190.85,23092.0,186.1844,186.2917,186.0382,186.0869,23092.0
2024-10-03 15:55:00,190.84,191.33,190.83,190.91,89891.0,186.0772,186.5549,186.0674,186.1454,89891.0
2024-10-04 09:30:00,190.02,191.12,190.01,190.65,14775.0,185.2776,186.3502,185.2679,185.8919,14775.0
2024-10-04 09:35:00,190.28,190.35,190.0,190.22,2312.0,185.5311,185.5994,185.2581,185.4726,2312.0
2024-10-04 09:40:00,190.22,190.63,190.11,190.63,9467.0,185.4726,185.8724,185.3654,185.8724,9467.0
2024-10-04 09:45:00,190.61,191.02,190.54,190.99,7140.0,185.8529,186.2527,185.7846,186.2234,7140.0
2024-10-04 09:50:00,190.99,191.13,190.75,190.85,4384.0,186.2234,186.3599,185.9894,186.0869,4384.0
2024-10-04 09:55:00,190.9,190.9,190.43,190.72,11184.0,186.1357,186.1357,185.6774,185.9602,11184.0
2024-10-04 10:00:00,190.62,191.17,190.58,190.99,3322.0,185.8626,186.3989,185.8236,186.2234,3322.0
2024-10-04 10:05:00,191.0,191.3,190.86,191.14,5336.0,186.2332,186.5257,186.0967,186.3697,5336.0
2024-10-04 10:10:00,191.14,191.22,190.93,190.99,2826.0,186.3697,186.4477,186.1649,186.2234,2826.0
2024-10-04 10:15:00,190.99,191.13,190.76,190.83,4599.0,186.2234,186.3599,185.9992,186.0674,4599.0
2024-10-04 10:20:00,190.84,190.92,190.68,190.75,2602.0,186.0772,186.1552,185.9212,185.9894,2602.0
2024-10-04 10:25:00,190.65,190.82,190.65,190.81,8592.0,185.8919,186.0577,185.8919,186.0479,8592.0
2024-10-04 10:30:00,190.78,190.88,190.7,190.81,4328.0,186.0187,186.1162,185.9407,186.0479,4328.0
2024-10-04 10:35:00,190.81,190.82,190.61,190.79,5404.0,186.0479,186.0577,185.8529,186.0284,5404.0
2024-10-04 10:40:00,190.82,190.94,190.76,190.85,2196.0,186.0577,186.1747,185.9992,186.0869,2196.0
2024-10-04 10:45:00,191.09,191.21,190.97,191.05,5230.0,186.3209,186.4379,186.2039,186.2819,5230.0
2024-10-04 10:50:00,191.04,191.08,190.96,190.96,2737.0,186.2722,186.3112,186.1942,186.1942,2737.0
2024-10-04 10:55:00,190.9,191.03,190.9,191.03,536.0,186.1357,186.2624,186.1357,186.2624,536.0
2024-10-04 11:00:00,191.11,191.18,191.05,191.06,2491.0,186.3404,186.4087,186.2819,186.2917,2491.0
2024-10-04 11:05:00,191.15,191.38,191.05,191.36,4066.0,186.3794,186.6037,186.2819,186.5842,4066.0
2024-10-04 11:10:00,191.31,191.32,191.17,191.23,1254.0,186.5354,186.5452,186.3989,186.4574,1254.0
2024-10-04 11:15:00,191.17,191.4,191.14,191.27,4282.0,186.3989,186.6232,186.3697,186.4964,4282.0
2024-10-04 11:20:00,191.19,191.26,191.08,191.13,2070.0,186.4184,186.4867,186.3112,186.3599,2070.0
2024-10-04 11:25:00,191.1,191.28,191.05,191.28,3765.0,186.3307,186.5062,186.2819,186.5062,3765.0
2024-10-04 11:30:00,191.36,191.5,191.34,191.44,2258.0,186.5842,186.7207,186.5647,186.6622,2258.0
2024-10-04 11:35:00,191.53,191.72,191.48,191.67,4900.0,186.7499,186.9352,186.7012,186.8864,4900.0
2024-10-04 11:40:00,191.63,191.66,191.5,191.5,1870.0,186.8474,186.8767,186.7207,186.7207,1870.0
2024-10-04 11:45:00,191.38,191.38,191.16,191.16,2353.0,186.6037,186.6037,186.3892,186.3892,2353.0
2024-10-04 11:50:00,191.19,191.19,191.02,191.1,2576.0,186.4184,186.4184,186.2527,186.3307,2576.0
2024-10-04 11:55:00,191.06,191.07,190.71,190.71,3496.0,186.2917,186.3014,185.9504,185.9504,3496.0
2024-10-04 12:00:00,190.81,191.01,190.8,190.92,3034.0,186.0479,186.2429,186.0382,186.1552,3034.0
2024-10-04 12:05:00,190.99,191.0,190.86,190.93,1125.0,186.2234,186.2332,186.0967,186.1649,1125.0
2024-10-04 12:10:00,190.77,190.81,190.68,190.72,5066.0,186.0089,186.0479,185.9212,185.9602,5066.0
2024-10-04 12:15:00,190.72,190.72,190.68,190.71,502.0,185.9602,185.9602,185.9212,185.9504,502.0
2024-10-04 12:20:00,190.67,190.81,190.67,190.73,2619.0,185.9114,186.0479,185.9114,185.9699,2619.0
2024-10-04 12:25:00,190.73,190.76,190.6,190.75,1402.0,185.9699,185.9992,185.8431,185.9894,1402.0
2024-10-04 12:30:00,190.63,190.82,190.63,190.79,2466.0,185.8724,186.0577,185.8724,186.0284,2466.0
2024-10-04 12:35:00,190.83,191.15,190.82,191.09,5419.0,186.0674,186.3794,186.0577,186.3209,5419.0
2024-10-04 12:40:00,190.98,191.19,190.98,191.18,1448.0,186.2137,186.4184,186.2137,186.4087,1448.0
2024-10-04 12:45:00,191.17,191.17,191.09,191.16,1088.0,186.3989,186.3989,186.3209,186.3892,1088.0
2024-10-04 12:50:00,190.99,191.01,190.83,190.95,2290.0,186.2234,186.2429,186.0674,186.1844,2290.0
2024-10-04 12:55:00,190.93,190.93,190.92,190.92,200.0,186.1649,186.1649,186.1552,186.1552,200.0
2024-10-04 13:00:00,190.89,190.97,190.86,190.93,4091.0,186.1259,186.2039,186.0967,186.1649,4091.0
2024-10-04 13:05:00,190.95,191.05,190.95,191.0,1427.0,186.1844,186.2819,186.1844,186.2332,1427.0
2024-10-04 13:10:00,191.08,191.08,191.04,191.04,700.0,186.3112,186.3112,186.2722,186.2722,700.0
2024-10-04 13:15:00,191.09,191.32,191.06,191.31,1640.0,186.3209,186.5452,186.2917,186.5354,1640.0
2024-10-04 13:20:00,191.34,191.42,191.3,191.36,3371.0,186.5647,186.6427,186.5257,186.5842,3371.0
2024-10-04 13:25:00,191.34,191.43,191.34,191.37,1000.0,186.5647,186.6524,186.5647,186.5939,1000.0
2024-10-04 13:30:00,191.33,191.37,191.22,191.23,1934.0,186.5549,186.5939,186.4477,186.4574,1934.0
2024-10-04 13:35:00,191.23,191.46,191.2,191.38,6557.0,186.4574,186.6817,186.4282,186.6037,6557.0
2024-10-04 13:40:00,191.37,191.53,191.35,191.53,4583.0,186.5939,186.7499,186.5744,186.7499,4583.0
2024-10-04 13:45:00,191.59,191.6,191.42,191.47,3118.0,186.8084,186.8182,186.6427,186.6914,3118.0
2024-10-04 13:50:00,191.47,191.5,191.42,191.46,1560.0,186.6914,186.7207,186.6427,186.6817,1560.0
2024-10-04 13:55:00,191.46,191.47,191.33,191.34,4075.0,186.6817,186.6914,186.5549,186.5647,4075.0
2024-10-04 14:00:00,191.35,191.42,191.3,191.3,4850.0,186.5744,186.6427,186.5257,186.5257,4850.0
2024-10-04 14:05:00,191.35,191.44,191.33,191.43,2739.0,186.5744,186.6622,186.5549,186.6524,2739.0
2024-10-04 14:10:00,191.48,191.54,191.47,191.48,6630.0,186.7012,186.7597,186.6914,186.7012,6630.0
2024-10-04 14:15:00,191.5,191.57,191.27,191.32,5588.0,186.7207,186.7889,186.4964,186.5452,5588.0
2024-10-04 14:20:00,191.27,191.39,191.19,191.3,5352.0,186.4964,186.6134,186.4184,186.5257,5352.0
2024-10-04 14:25:00,191.39,191.4,191.31,191.33,1189.0,186.6134,186.6232,186.5354,186.5549,1189.0
2024-10-04 14:30:00,191.34,191.42,191.3,191.34,4412.0,186.5647,186.6427,186.5257,186.5647,4412.0
2024-10-04 14:35:00,191.34,191.45,191.3,191.43,3532.0,186.5647,186.6719,186.5257,186.6524,3532.0
2024-10-04 14:40:00,191.44,191.45,191.3,191.36,6244.0,186.6622,186.6719,186.5257,186.5842,6244.0
2024-10-04 14:45:00,191.36,191.45,191.35,191.43,4289.0,186.5842,186.6719,186.5744,186.6524,4289.0
2024-10-04 14:50:00,191.44,191.74,191.43,191.68,11191.0,186.6622,186.9547,186.6524,186.8962,11191.0
2024-10-04 14:55:00,191.65,191.7,191.57,191.57,11751.0,186.8669,186.9157,186.7889,186.7889,11751.0
2024-10-04 15:00:00,191.51,191.58,191.46,191.49,3815.0,186.7304,186.7987,186.6817,186.7109,3815.0
2024-10-04 15:05:00,191.53,191.58,191.49,191.5,4360.0,186.7499,186.7987,186.7109,186.7207,4360.0
2024-10-04 15:10:00,191.5,191.6,191.44,191.52,5601.0,186.7207,186.8182,186.6622,186.7402,5601.0
2024-10-04 15:15:00,191.55,191.56,191.51,191.55,5188.0,186.7694,186.7792,186.7304,186.7694,5188.0
2024-10-04 15:20:00,191.5,191.66,191.48,191.64,5913.0,186.7207,186.8767,186.7012,186.8572,5913.0
2024-10-04 15:25:00,191.65,191.65,191.56,191.65,3004.0,186.8669,186.8669,186.7792,186.8669,3004.0
2024-10-04 15:30:00,191.53,191.71,191.46,191.71,6252.0,186.7499,186.9254,186.6817,186.9254,6252.0
2024-10-04 15:35:00,191.67,191.77,191.62,191.67,5487.0,186.8864,186.9839,186.8377,186.8864,5487.0
2024-10-04 15:40:00,191.69,191.89,191.69,191.73,7619.0,186.9059,187.101,186.9059,186.9449,7619.0
2024-10-04 15:45:00,191.7,191.97,191.59,191.9,7146.0,186.9157,187.179,186.8084,187.1107,7146.0
2024-10-04 15:50:00,191.89,191.96,191.8,191.89,14643.0,187.101,187.1692,187.0132,187.101,14643.0
2024-10-04 15:55:00,191.86,192.21,191.77,191.77,46666.0,187.0717,187.413,186.9839,186.9839,46666.0
2024-10-07 09:30:00,188.5,189.0,186.5,186.95,94982.0,183.7956,184.2831,181.8455,182.2842,94982.0
2024-10-07 09:35:00,186.94,187.6,186.7,187.49,23418.0,182.2745,182.918,182.0405,182.8108,23418.0
2024-10-07 09:40:00,187.67,188.53,187.67,188.0,12637.0,182.9863,183.8248,182.9863,183.308,12637.0
2024-10-07 09:45:00,188.26,188.26,187.75,187.84,41330.0,183.5615,183.5615,183.0643,183.152,41330.0
2024-10-07 09:50:00,187.82,189.04,187.76,189.04,27314.0,183.1325,184.3221,183.074,184.3221,27314.0
2024-10-07 09:55:00,189.02,189.21,188.69,188.69,11202.0,184.3026,184.4878,183.9808,183.9808,11202.0
2024-10-07 10:00:00,188.67,189.24,188.15,188.16,10879.0,183.9613,184.5171,183.4543,183.464,10879.0
2024-10-07 10:05:00,188.02,188.9,188.0,188.63,5471.0,183.3275,184.1856,183.308,183.9223,5471.0
2024-10-07 10:10:00,188.7,188.7,188.42,188.59,4323.0,183.9906,183.9906,183.7176,183.8833,4323.0
2024-10-07 10:15:00,188.56,188.98,188.44,188.75,5081.0,183.8541,184.2636,183.7371,184.0393,5081.0
2024-10-07 10:20:00,188.75,188.77,188.48,188.62,2305.0,184.0393,184.0588,183.7761,183.9126,2305.0
2024-10-07 10:25:00,188.46,188.77,188.46,188.75,5418.0,183.7566,184.0588,183.7566,184.0393,5418.0
2024-10-07 10:30:00,188.69,188.75,188.41,188.71,6799.0,183.9808,184.0393,183.7078,184.0003,6799.0
2024-10-07 10:35:00,188.59,188.6,188.15,188.33,3460.0,183.8833,183.8931,183.4543,183.6298,3460.0
2024-10-07 10:40:00,188.22,188.33,188.03,188.33,6608.0,183.5225,183.6298,183.3373,183.6298,6608.0
2024-10-07 10:45:00,188.23,188.6,188.23,188.54,7535.0,183.5323,183.8931,183.5323,183.8346,7535.0
2024-10-07 10:50:00,188.53,188.53,188.16,188.32,4448.0,183.8248,183.8248,183.464,183.62,4448.0
2024-10-07 10:55:00,188.23,188.23,187.97,188.14,4684.0,183.5323,183.5323,183.2788,183.4445,4684.0
2024-10-07 11:00:00,188.16,188.41,188.16,188.32,7532.0,183.464,183.7078,183.464,183.62,7532.0
2024-10-07 11:05:00,188.41,188.48,188.29,188.42,1953.0,183.7078,183.7761,183.5908,183.7176,1953.0
2024-10-07 11:10:00,188.49,188.64,188.44,188.47,4165.0,183.7858,183.9321,183.7371,183.7663,4165.0
2024-10-07 11:15:00,188.46,188.49,188.29,188.41,1611.0,183.7566,183.7858,183.5908,183.7078,1611.0
2024-10-07 11:20:00,188.44,188.61,188.44,188.53,2209.0,183.7371,183.9028,183.7371,183.8248,2209.0
2024-10-07 11:25:00,188.53,188.62,188.22,188.32,4077.0,183.8248,183.9126,183.5225,183.62,4077.0
2024-10-07 11:30:00,188.21,188.26,188.01,188.18,1862.0,183.5128,183.5615,183.3178,183.4835,1862.0
2024-10-07 11:35:00,188.09,188.28,188.0,188.26,5611.0,183.3958,183.581,183.308,183.5615,5611.0
2024-10-07 11:40:00,188.32,188.33,188.15,188.23,4084.0,183.62,183.6298,183.4543,183.5323,4084.0
2024-10-07 11:45:00,188.23,188.24,188.18,188.19,800.0,183.5323,183.542,183.4835,183.4933,800.0
2024-10-07 11:50:00,188.06,188.13,187.92,187.93,3726.0,183.3665,183.4348,183.23,183.2398,3726.0
2024-10-07 11:55:00,187.99,188.23,187.92,188.11,8042.0,183.2983,183.5323,183.23,183.4153,8042.0
2024-10-07 12:00:00,188.03,188.16,188.03,188.16,2644.0,183.3373,183.464,183.3373,183.464,2644.0
2024-10-07 12:05:00,188.15,188.15,187.96,188.01,3542.0,183.4543,183.4543,183.269,183.3178,3542.0
2024-10-07 12:10:00,187.95,188.09,187.95,188.07,2350.0,183.2593,183.3958,183.2593,183.3763,2350.0
2024-10-07 12:15:00,187.98,188.05,187.77,187.81,5534.0,183.2885,183.3568,183.0838,183.1228,5534.0
2024-10-07 12:20:00,187.86,187.91,187.78,187.78,4174.0,183.1715,183.2203,183.0935,183.0935,4174.0
2024-10-07 12:25:00,187.83,187.91,187.72,187.73,2174.0,183.1423,183.2203,183.035,183.0448,2174.0
2024-10-07 12:30:00,187.72,187.72,187.31,187.31,5030.0,183.035,183.035,182.6353,182.6353,5030.0
2024-10-07 12:35:00,187.3,187.36,187.26,187.28,2180.0,182.6255,182.684,182.5865,182.606,2180.0
2024-10-07 12:40:00,187.26,187.41,187.12,187.4,6442.0,182.5865,182.7328,182.45,182.723,6442.0
2024-10-07 12:45:00,187.4,187.4,187.12,187.3,4325.0,182.723,182.723,182.45,182.6255,4325.0
2024-10-07 12:50:00,187.3,187.57,187.29,187.5,4828.0,182.6255,182.8888,182.6158,182.8205,4828.0
2024-10-07 12:55:00,187.52,187.52,187.26,187.26,3023.0,182.84,182.84,182.5865,182.5865,3023.0
2024-10-07 13:00:00,187.23,187.27,187.14,187.21,2953.0,182.5573,182.5963,182.4695,182.5378,2953.0
2024-10-07 13:05:00,187.24,187.31,187.16,187.28,3467.0,182.567,182.6353,182.489,182.606,3467.0
2024-10-07 13:10:00,187.35,187.43,187.28,187.37,2479.0,182.6743,182.7523,182.606,182.6938,2479.0
2024-10-07 13:15:00,187.37,187.46,187.35,187.35,4152.0,182.6938,182.7815,182.6743,182.6743,4152.0
2024-10-07 13:20:00,187.25,187.62,187.18,187.57,8431.0,182.5768,182.9375,182.5085,182.8888,8431.0
2024-10-07 13:25:00,187.57,187.57,187.32,187.33,2980.0,182.8888,182.8888,182.645,182.6548,2980.0
2024-10-07 13:30:00,187.27,187.33,187.22,187.23,3257.0,182.5963,182.6548,182.5475,182.5573,3257.0
2024-10-07 13:35:00,187.25,187.25,187.04,187.17,5084.0,182.5768,182.5768,182.372,182.4988,5084.0
2024-10-07 13:40:00,187.12,187.21,187.08,187.11,12013.0,182.45,182.5378,182.411,182.4402,12013.0
2024-10-07 13:45:00,187.17,187.17,187.02,187.07,5075.0,182.4988,182.4988,182.3525,182.4012,5075.0
2024-10-07 13:50:00,187.02,187.26,187.01,187.23,5907.0,182.3525,182.5865,182.3427,182.5573,5907.0
2024-10-07 13:55:00,187.23,187.23,187.17,187.19,1920.0,182.5573,182.5573,182.4988,182.5183,1920.0
2024-10-07 14:00:00,187.19,187.34,187.1,187.34,2523.0,182.5183,182.6645,182.4305,182.6645,2523.0
2024-10-07 14:05:00,187.31,187.31,187.24,187.28,3320.0,182.6353,182.6353,182.567,182.606,3320.0
2024-10-07 14:10:00,187.22,187.29,187.09,187.24,11251.0,182.5475,182.6158,182.4207,182.567,11251.0
2024-10-07 14:15:00,187.24,187.49,187.16,187.41,3226.0,182.567,182.8108,182.489,182.7328,3226.0
2024-10-07 14:20:00,187.39,187.39,187.23,187.25,3387.0,182.7133,182.7133,182.5573,182.5768,3387.0
2024-10-07 14:25:00,187.3,187.34,187.21,187.29,6559.0,182.6255,182.6645,182.5378,182.6158,6559.0
2024-10-07 14:30:00,187.25,187.47,187.13,187.29,10563.0,182.5768,182.7913,182.4597,182.6158,10563.0
2024-10-07 14:35:00,187.22,187.33,187.16,187.29,4463.0,182.5475,182.6548,182.489,182.6158,4463.0
2024-10-07 14:40:00,187.28,187.31,187.15,187.23,2139.0,182.606,182.6353,182.4792,182.5573,2139.0
2024-10-07 14:45:00,187.27,187.27,187.15,187.21,3915.0,182.5963,182.5963,182.4792,182.5378,3915.0
2024-10-07 14:50:00,187.21,187.28,187.12,187.21,4167.0,182.5378,182.606,182.45,182.5378,4167.0
2024-10-07 14:55:00,187.2,187.34,187.19,187.27,4186.0,182.528,182.6645,182.5183,182.5963,4186.0
2024-10-07 15:00:00,187.27,187.27,187.12,187.23,6605.0,182.5963,182.5963,182.45,182.5573,6605.0
2024-10-07 15:05:00,187.23,187.38,187.22,187.33,3533.0,182.5573,182.7035,182.5475,182.6548,3533.0
2024-10-07 15:10:00,187.36,187.4,187.3,187.38,2219.0,182.684,182.723,182.6255,182.7035,2219.0
2024-10-07 15:15:00,187.38,187.47,187.38,187.43,5282.0,182.7035,182.7913,182.7035,182.7523,5282.0
2024-10-07 15:20:00,187.41,187.49,187.34,187.47,2661.0,182.7328,182.8108,182.6645,182.7913,2661.0
2024-10-07 15:25:00,187.53,187.77,187.5,187.77,2570.0,182.8498,183.0838,182.8205,183.0838,2570.0
2024-10-07 15:30:00,187.77,187.79,187.52,187.56,4162.0,183.0838,183.1033,182.84,182.879,4162.0
2024-10-07 15:35:00,187.58,187.63,187.49,187.61,4518.0,182.8985,182.9473,182.8108,182.9278,4518.0
2024-10-07 15:40:00,187.57,187.71,187.5,187.71,9407.0,182.8888,183.0253,182.8205,183.0253,9407.0
2024-10-07 15:45:00,187.7,187.73,187.4,187.71,9435.0,183.0155,183.0448,182.723,183.0253,9435.0
2024-10-07 15:50:00,187.71,187.84,187.54,187.54,12332.0,183.0253,183.152,182.8595,182.8595,12332.0
2024-10-07 15:55:00,187.53,187.58,187.24,187.56,73513.0,182.8498,182.8985,182.567,182.879,73513.0
2024-10-08 09:30:00,187.93,188.41,187.68,188.0,17831.0,183.2398,183.7078,182.996,183.308,17831.0
2024-10-08 09:35:00,187.97,187.97,187.19,187.2,3197.0,183.2788,183.2788,182.5183,182.528,3197.0
2024-10-08 09:40:00,187.2,187.58,187.19,187.53,5343.0,182.528,182.8985,182.5183,182.8498,5343.0
2024-10-08 09:45:00,187.53,187.77,187.5,187.7,3248.0,182.8498,183.0838,182.8205,183.0155,3248.0
2024-10-08 09:50:00,187.7,187.7,187.25,187.41,8355.0,183.0155,183.0155,182.5768,182.7328,8355.0
2024-10-08 09:55:00,187.45,187.65,187.08,187.19,10783.0,182.7718,182.9668,182.411,182.5183,10783.0
2024-10-08 10:00:00,187.03,187.06,186.34,186.62,9285.0,182.3622,182.3915,181.6895,181.9625,9285.0
2024-10-08 10:05:00,186.62,186.79,186.57,186.69,7399.0,181.9625,182.1282,181.9137,182.0307,7399.0
2024-10-08 10:10:00,186.69,186.69,186.24,186.33,4702.0,182.0307,182.0307,181.592,181.6797,4702.0
2024-10-08 10:15:00,186.39,186.44,186.22,186.28,14981.0,181.7382,181.787,181.5725,181.631,14981.0
2024-10-08 10:20:00,186.27,186.3,186.14,186.16,11891.0,181.6212,181.6505,181.4945,181.514,11891.0
2024-10-08 10:25:00,186.21,186.28,185.93,186.16,8283.0,181.5627,181.631,181.2897,181.514,8283.0
2024-10-08 10:30:00,186.15,186.31,186.02,186.03,5967.0,181.5042,181.6602,181.3775,181.3872,5967.0
2024-10-08 10:35:00,186.05,186.05,185.81,186.01,7311.0,181.4067,181.4067,181.1727,181.3677,7311.0
2024-10-08 10:40:00,186.06,186.35,185.99,186.08,14297.0,181.4165,181.6992,181.3482,181.436,14297.0
2024-10-08 10:45:00,186.13,186.3,186.06,186.18,4175.0,181.4847,181.6505,181.4165,181.5335,4175.0
2024-10-08 10:50:00,186.14,186.25,186.13,186.19,1414.0,181.4945,181.6017,181.4847,181.5432,1414.0
2024-10-08 10:55:00,186.25,186.31,186.19,186.27,8385.0,181.6017,181.6602,181.5432,181.6212,8385.0
2024-10-08 11:00:00,186.31,186.56,186.25,186.56,9672.0,181.6602,181.904,181.6017,181.904,9672.0
2024-10-08 11:05:00,186.62,186.84,186.61,186.75,4445.0,181.9625,182.177,181.9527,182.0892,4445.0
2024-10-08 11:10:00,186.76,187.0,186.66,186.68,10964.0,182.099,182.333,182.0015,182.021,10964.0
2024-10-08 11:15:00,186.64,186.92,186.56,186.84,5178.0,181.982,182.255,181.904,182.177,5178.0
2024-10-08 11:20:00,186.92,186.92,186.8,186.87,4119.0,182.255,182.255,182.138,182.2062,4119.0
2024-10-08 11:25:00,186.89,186.97,186.8,186.8,3000.0,182.2257,182.3037,182.138,182.138,3000.0
2024-10-08 11:30:00,186.9,186.96,186.63,186.63,4226.0,182.2355,182.294,181.9722,181.9722,4226.0
2024-10-08 11:35:00,186.64,186.96,186.64,186.89,2782.0,181.982,182.294,181.982,182.2257,2782.0
2024-10-08 11:40:00,186.87,186.95,186.87,186.9,2300.0,182.2062,182.2842,182.2062,182.2355,2300.0
2024-10-08 11:45:00,186.87,187.02,186.87,186.99,4339.0,182.2062,182.3525,182.2062,182.3232,4339.0
2024-10-08 11:50:00,187.03,187.35,187.01,187.28,5463.0,182.3622,182.6743,182.3427,182.606,5463.0
2024-10-08 11:55:00,187.32,187.33,187.03,187.08,9661.0,182.645,182.6548,182.3622,182.411,9661.0
2024-10-08 12:00:00,187.13,187.2,187.0,187.01,11577.0,182.4597,182.528,182.333,182.3427,11577.0
2024-10-08 12:05:00,187.07,187.07,186.96,187.01,3355.0,182.4012,182.4012,182.294,182.3427,3355.0
2024-10-08 12:10:00,187.02,187.09,186.8,186.8,4036.0,182.3525,182.4207,182.138,182.138,4036.0
2024-10-08 12:15:00,186.81,186.81,186.69,186.7,2050.0,182.1477,182.1477,182.0307,182.0405,2050.0
2024-10-08 12:20:00,186.77,187.07,186.75,187.02,13460.0,182.1087,182.4012,182.0892,182.3525,13460.0
2024-10-08 12:25:00,186.98,187.07,186.97,187.01,2427.0,182.3135,182.4012,182.3037,182.3427,2427.0
2024-10-08 12:30:00,186.99,187.05,186.93,186.98,3553.0,182.3232,182.3817,182.2647,182.3135,3553.0
2024-10-08 12:35:00,187.03,187.04,186.94,187.01,2219.0,182.3622,182.372,182.2745,182.3427,2219.0
2024-10-08 12:40:00,187.03,187.07,186.91,186.93,5603.0,182.3622,182.4012,182.2452,182.2647,5603.0
2024-10-08 12:45:00,186.93,186.93,186.7,186.74,4717.0,182.2647,182.2647,182.0405,182.0795,4717.0
2024-10-08 12:50:00,186.69,186.75,186.69,186.7,515.0,182.0307,182.0892,182.0307,182.0405,515.0
2024-10-08 12:55:00,186.73,186.86,186.73,186.79,3793.0,182.0697,182.1965,182.0697,182.1282,3793.0
2024-10-08 13:00:00,186.8,186.8,186.53,186.53,1471.0,182.138,182.138,181.8747,181.8747,1471.0
2024-10-08 13:05:00,186.54,186.56,186.47,186.47,3275.0,181.8845,181.904,181.8162,181.8162,3275.0
2024-10-08 13:10:00,186.49,186.6,186.48,186.52,3220.0,181.8357,181.943,181.826,181.865,3220.0
2024-10-08 13:15:00,186.53,186.64,186.46,186.55,4302.0,181.8747,181.982,181.8065,181.8942,4302.0
2024-10-08 13:20:00,186.62,186.69,186.58,186.66,7087.0,181.9625,182.0307,181.9235,182.0015,7087.0
2024-10-08 13:25:00,186.66,186.92,186.66,186.84,2380.0,182.0015,182.255,182.0015,182.177,2380.0
2024-10-08 13:30:00,186.84,186.89,186.78,186.79,2000.0,182.177,182.2257,182.1185,182.1282,2000.0
2024-10-08 13:35:00,186.83,186.86,186.73,186.76,2850.0,182.1672,182.1965,182.0697,182.099,2850.0
2024-10-08 13:40:00,186.75,187.04,186.74,187.02,6392.0,182.0892,182.372,182.0795,182.3525,6392.0
2024-10-08 13:45:00,187.02,187.03,186.94,186.95,1660.0,182.3525,182.3622,182.2745,182.2842,1660.0
2024-10-08 13:50:00,186.92,187.1,186.92,187.06,2775.0,182.255,182.4305,182.255,182.3915,2775.0
2024-10-08 13:55:00,187.06,187.09,186.87,186.87,3541.0,182.3915,182.4207,182.2062,182.2062,3541.0
2024-10-08 14:00:00,186.92,186.94,186.85,186.9,5489.0,182.255,182.2745,182.1867,182.2355,5489.0
2024-10-08 14:05:00,186.86,186.96,186.84,186.92,5827.0,182.1965,182.294,182.177,182.255,5827.0
2024-10-08 14:10:00,186.94,187.1,186.9,187.07,10278.0,182.2745,182.4305,182.2355,182.4012,10278.0
2024-10-08 14:15:00,187.08,187.09,187.05,187.06,400.0,182.411,182.4207,182.3817,182.3915,400.0
2024-10-08 14:20:00,187.07,187.1,187.04,187.1,1790.0,182.4012,182.4305,182.372,182.4305,1790.0
2024-10-08 14:25:00,187.04,187.09,186.98,187.01,4581.0,182.372,182.4207,182.3135,182.3427,4581.0
2024-10-08 14:30:00,187.07,187.09,187.02,187.08,2411.0,182.4012,182.4207,182.3525,182.411,2411.0
2024-10-08 14:35:00,187.1,187.14,187.04,187.04,9976.0,182.4305,182.4695,182.372,182.372,9976.0
2024-10-08 14:40:00,187.06,187.12,186.99,187.01,3071.0,182.3915,182.45,182.3232,182.3427,3071.0
2024-10-08 14:45:00,187.03,187.11,187.0,187.09,3470.0,182.3622,182.4402,182.333,182.4207,3470.0
2024-10-08 14:50:00,187.11,187.11,187.05,187.06,5164.0,182.4402,182.4402,182.3817,182.3915,5164.0
2024-10-08 14:55:00,187.03,187.18,187.01,187.18,5405.0,182.3622,182.5085,182.3427,182.5085,5405.0
2024-10-08 15:00:00,187.15,187.18,187.12,187.14,12083.0,182.4792,182.5085,182.45,182.4695,12083.0
2024-10-08 15:05:00,187.16,187.16,187.04,187.04,2800.0,182.489,182.489,182.372,182.372,2800.0
2024-10-08 15:10:00,187.08,187.18,187.07,187.12,2945.0,182.411,182.5085,182.4012,182.45,2945.0
2024-10-08 15:15:00,187.15,187.5,187.15,187.46,3501.0,182.4792,182.8205,182.4792,182.7815,3501.0
2024-10-08 15:20:00,187.45,187.79,187.45,187.79,5505.0,182.7718,183.1033,182.7718,183.1033,5505.0
2024-10-08 15:25:00,187.83,187.86,187.57,187.57,5964.0,183.1423,183.1715,182.8888,182.8888,5964.0
2024-10-08 15:30:00,187.6,187.8,187.56,187.8,3640.0,182.918,183.113,182.879,183.113,3640.0
2024-10-08 15:35:00,187.77,187.86,187.63,187.74,4935.0,183.0838,183.1715,182.9473,183.0545,4935.0
2024-10-08 15:40:00,187.72,187.92,187.68,187.8,4701.0,183.035,183.23,182.996,183.113,4701.0
2024-10-08 15:45:00,187.76,187.79,187.39,187.39,27605.0,183.074,183.1033,182.7133,182.7133,27605.0
2024-10-08 15:50:00,187.37,187.72,187.11,187.29,50018.0,182.6938,183.035,182.4402,182.6158,50018.0
2024-10-08 15:55:00,187.26,187.75,187.24,187.61,44328.0,182.5865,183.0643,182.567,182.9278,44328.0
2024-10-09 09:30:00,187.85,187.85,187.1,187.11,14087.0,183.1618,183.1618,182.4305,182.4402,14087.0
2024-10-09 09:35:00,187.18,187.81,187.12,187.71,1411.0,182.5085,183.1228,182.45,183.0253,1411.0
2024-10-09 09:40:00,187.52,188.19,187.45,187.77,4001.0,182.84,183.4933,182.7718,183.0838,4001.0
2024-10-09 09:45:00,187.58,187.84,187.58,187.62,1740.0,182.8985,183.152,182.8985,182.9375,1740.0
2024-10-09 09:50:00,187.7,187.91,187.52,187.52,2442.0,183.0155,183.2203,182.84,182.84,2442.0
2024-10-09 09:55:00,187.51,187.61,187.19,187.19,3066.0,182.8303,182.9278,182.5183,182.5183,3066.0
2024-10-09 10:00:00,187.11,187.15,186.88,186.96,5930.0,182.4402,182.4792,182.216,182.294,5930.0
2024-10-09 10:05:00,186.96,187.11,186.65,186.69,12867.0,182.294,182.4402,181.9917,182.0307,12867.0
2024-10-09 10:10:00,186.73,186.89,186.66,186.68,4036.0,182.0697,182.2257,182.0015,182.021,4036.0
2024-10-09 10:15:00,186.76,186.76,186.33,186.33,2536.0,182.099,182.099,181.6797,181.6797,2536.0
2024-10-09 10:20:00,186.4,186.73,186.4,186.45,6238.0,181.748,182.0697,181.748,181.7967,6238.0
2024-10-09 10:25:00,186.44,186.61,186.4,186.48,3748.0,181.787,181.9527,181.748,181.826,3748.0
2024-10-09 10:30:00,186.41,186.67,186.38,186.48,4619.0,181.7577,182.0112,181.7285,181.826,4619.0
2024-10-09 10:35:00,186.4,186.73,186.4,186.67,5554.0,181.748,182.0697,181.748,182.0112,5554.0
2024-10-09 10:40:00,186.75,186.81,186.64,186.8,5344.0,182.0892,182.1477,181.982,182.138,5344.0
2024-10-09 10:45:00,186.78,187.03,186.67,186.98,4200.0,182.1185,182.3622,182.0112,182.3135,4200.0
2024-10-09 10:50:00,187.03,187.28,186.95,187.0,2451.0,182.3622,182.606,182.2842,182.333,2451.0
2024-10-09 10:55:00,186.86,186.93,186.77,186.92,2987.0,182.1965,182.2647,182.1087,182.255,2987.0
2024-10-09 11:00:00,186.84,187.09,186.79,186.99,4819.0,182.177,182.4207,182.1282,182.3232,4819.0
2024-10-09 11:05:00,187.06,187.11,186.94,187.0,1919.0,182.3915,182.4402,182.2745,182.333,1919.0
2024-10-09 11:10:00,187.02,187.09,186.88,186.92,3925.0,182.3525,182.4207,182.216,182.255,3925.0
2024-10-09 11:15:00,186.93,187.04,186.85,186.88,3315.0,182.2647,182.372,182.1867,182.216,3315.0
2024-10-09 11:20:00,186.92,187.14,186.76,187.04,14579.0,182.255,182.4695,182.099,182.372,14579.0
2024-10-09 11:25:00,187.11,187.36,187.08,187.3,6005.0,182.4402,182.684,182.411,182.6255,6005.0
2024-10-09 11:30:00,187.25,187.31,187.2,187.25,2204.0,182.5768,182.6353,182.528,182.5768,2204.0
2024-10-09 11:35:00,187.22,187.4,187.21,187.4,2177.0,182.5475,182.723,182.5378,182.723,2177.0
2024-10-09 11:40:00,187.4,187.44,187.37,187.44,1400.0,182.723,182.762,182.6938,182.762,1400.0
2024-10-09 11:45:00,187.48,187.69,187.4,187.59,6302.0,182.801,183.0058,182.723,182.9083,6302.0
2024-10-09 11:50:00,187.55,187.71,187.38,187.38,2694.0,182.8693,183.0253,182.7035,182.7035,2694.0
2024-10-09 11:55:00,187.48,187.7,187.48,187.61,2036.0,182.801,183.0155,182.801,182.9278,2036.0
2024-10-09 12:00:00,187.65,187.91,187.63,187.87,3412.0,182.9668,183.2203,182.9473,183.1813,3412.0
2024-10-09 12:05:00,187.86,187.91,187.82,187.89,2450.0,183.1715,183.2203,183.1325,183.2008,2450.0
2024-10-09 12:10:00,187.85,187.95,187.83,187.85,3772.0,183.1618,183.2593,183.1423,183.1618,3772.0
2024-10-09 12:15:00,187.83,187.94,187.69,187.84,6233.0,183.1423,183.2495,183.0058,183.152,6233.0
2024-10-09 12:20:00,187.79,187.8,187.69,187.69,969.0,183.1033,183.113,183.0058,183.0058,969.0
2024-10-09 12:25:00,187.75,187.81,187.38,187.4,3472.0,183.0643,183.1228,182.7035,182.723,3472.0
2024-10-09 12:30:00,187.39,187.47,187.25,187.26,3631.0,182.7133,182.7913,182.5768,182.5865,3631.0
2024-10-09 12:35:00,187.29,187.29,187.24,187.28,1781.0,182.6158,182.6158,182.567,182.606,1781.0
2024-10-09 12:40:00,187.26,187.37,187.26,187.3,1100.0,182.5865,182.6938,182.5865,182.6255,1100.0
2024-10-09 12:45:00,187.39,187.39,187.3,187.35,2086.0,182.7133,182.7133,182.6255,182.6743,2086.0
2024-10-09 12:50:00,187.31,187.33,187.17,187.17,1199.0,182.6353,182.6548,182.4988,182.4988,1199.0
2024-10-09 12:55:00,187.19,187.26,187.17,187.17,825.0,182.5183,182.5865,182.4988,182.4988,825.0
2024-10-09 13:00:00,187.18,187.18,187.03,187.03,1873.0,182.5085,182.5085,182.3622,182.3622,1873.0
2024-10-09 13:05:00,187.09,187.11,186.99,187.0,1351.0,182.4207,182.4402,182.3232,182.333,1351.0
2024-10-09 13:10:00,187.13,187.19,186.99,187.07,4902.0,182.4597,182.5183,182.3232,182.4012,4902.0
2024-10-09 13:15:00,187.1,187.24,187.07,187.21,2763.0,182.4305,182.567,182.4012,182.5378,2763.0
2024-10-09 13:20:00,187.13,187.23,187.11,187.23,982.0,182.4597,182.5573,182.4402,182.5573,982.0
2024-10-09 13:25:00,187.13,187.2,187.09,187.09,1346.0,182.4597,182.528,182.4207,182.4207,1346.0
2024-10-09 13:30:00,187.1,187.15,187.01,187.03,4302.0,182.4305,182.4792,182.3427,182.3622,4302.0
2024-10-09 13:35:00,187.14,187.14,187.08,187.14,800.0,182.4695,182.4695,182.411,182.4695,800.0
2024-10-09 13:40:00,187.17,187.24,187.0,187.04,2256.0,182.4988,182.567,182.333,182.372,2256.0
2024-10-09 13:45:00,187.09,187.09,186.76,186.91,5590.0,182.4207,182.4207,182.099,182.2452,5590.0
2024-10-09 13:50:00,186.96,186.98,186.84,186.87,3436.0,182.294,182.3135,182.177,182.2062,3436.0
2024-10-09 13:55:00,186.91,186.98,186.87,186.87,2310.0,182.2452,182.3135,182.2062,182.2062,2310.0
2024-10-09 14:00:00,186.93,187.1,186.82,187.1,1421.0,182.2647,182.4305,182.1575,182.4305,1421.0
2024-10-09 14:05:00,186.97,187.31,186.97,187.25,2016.0,182.3037,182.6353,182.3037,182.5768,2016.0
2024-10-09 14:10:00,187.2,187.26,187.12,187.2,3521.0,182.528,182.5865,182.45,182.528,3521.0
2024-10-09 14:15:00,187.08,187.08,186.91,186.93,3474.0,182.411,182.411,182.2452,182.2647,3474.0
2024-10-09 14:20:00,186.93,186.93,186.8,186.83,2982.0,182.2647,182.2647,182.138,182.1672,2982.0
2024-10-09 14:25:00,186.78,186.8,186.65,186.65,3606.0,182.1185,182.138,181.9917,181.9917,3606.0
2024-10-09 14:30:00,186.67,186.81,186.64,186.77,2176.0,182.0112,182.1477,181.982,182.1087,2176.0
2024-10-09 14:35:00,186.82,187.0,186.82,187.0,2594.0,182.1575,182.333,182.1575,182.333,2594.0
2024-10-09 14:40:00,186.96,186.96,186.92,186.96,711.0,182.294,182.294,182.255,182.294,711.0
2024-10-09 14:45:00,186.93,187.06,186.88,187.03,3848.0,182.2647,182.3915,182.216,182.3622,3848.0
2024-10-09 14:50:00,187.01,187.01,186.94,186.94,2106.0,182.3427,182.3427,182.2745,182.2745,2106.0
2024-10-09 14:55:00,186.98,187.02,186.86,187.0,6729.0,182.3135,182.3525,182.1965,182.333,6729.0
2024-10-09 15:00:00,186.95,186.95,186.83,186.88,4176.0,182.2842,182.2842,182.1672,182.216,4176.0
2024-10-09 15:05:00,186.84,186.95,186.84,186.91,1141.0,182.177,182.2842,182.177,182.2452,1141.0
2024-10-09 15:10:00,186.94,186.96,186.83,186.83,1493.0,182.2745,182.294,182.1672,182.1672,1493.0
2024-10-09 15:15:00,186.9,187.07,186.86,187.07,4612.0,182.2355,182.4012,182.1965,182.4012,4612.0
2024-10-09 15:20:00,187.08,187.2,187.07,187.19,1880.0,182.411,182.528,182.4012,182.5183,1880.0
2024-10-09 15:25:00,187.18,187.2,187.09,187.1,2062.0,182.5085,182.528,182.4207,182.4305,2062.0
2024-10-09 15:30:00,187.14,187.21,186.99,187.19,3177.0,182.4695,182.5378,182.3232,182.5183,3177.0
2024-10-09 15:35:00,187.22,187.22,186.99,187.11,2793.0,182.5475,182.5475,182.3232,182.4402,2793.0
2024-10-09 15:40:00,187.06,187.06,186.91,186.98,2561.0,182.3915,182.3915,182.2452,182.3135,2561.0
2024-10-09 15:45:00,186.97,187.18,186.95,187.08,5482.0,182.3037,182.5085,182.2842,182.411,5482.0
2024-10-09 15:50:00,187.16,187.19,187.01,187.07,6530.0,182.489,182.5183,182.3427,182.4012,6530.0
2024-10-09 15:55:00,187.05,187.18,186.96,187.02,32597.0,182.3817,182.5085,182.294,182.3525,32597.0
2024-10-10 09:30:00,187.3,187.57,186.56,186.95,10699.0,182.6255,182.8888,181.904,182.2842,10699.0
2024-10-10 09:35:00,187.08,187.84,186.98,187.25,4973.0,182.411,183.152,182.3135,182.5768,4973.0
2024-10-10 09:40:00,187.48,187.61,187.24,187.44,4805.0,182.801,182.9278,182.567,182.762,4805.0
2024-10-10 09:45:00,187.53,188.51,187.53,188.5,5058.0,182.8498,183.8053,182.8498,183.7956,5058.0
2024-10-10 09:50:00,188.5,189.09,188.5,189.09,14359.0,183.7956,184.3708,183.7956,184.3708,14359.0
2024-10-10 09:55:00,189.07,189.33,188.61,188.69,26689.0,184.3513,184.6048,183.9028,183.9808,26689.0
2024-10-10 10:00:00,188.64,188.66,188.35,188.57,4219.0,183.9321,183.9516,183.6493,183.8638,4219.0
2024-10-10 10:05:00,188.43,188.69,188.26,188.26,3426.0,183.7273,183.9808,183.5615,183.5615,3426.0
2024-10-10 10:10:00,188.28,188.28,188.0,188.0,1011.0,183.581,183.581,183.308,183.308,1011.0
2024-10-10 10:15:00,187.94,188.27,187.75,188.13,4163.0,183.2495,183.5713,183.0643,183.4348,4163.0
2024-10-10 10:20:00,188.05,188.29,188.05,188.15,3344.0,183.3568,183.5908,183.3568,183.4543,3344.0
2024-10-10 10:25:00,188.15,188.15,187.76,187.86,1391.0,183.4543,183.4543,183.074,183.1715,1391.0
2024-10-10 10:30:00,187.78,187.95,187.68,187.95,4391.0,183.0935,183.2593,182.996,183.2593,4391.0
2024-10-10 10:35:00,187.9,188.02,187.76,187.76,2675.0,183.2105,183.3275,183.074,183.074,2675.0
2024-10-10 10:40:00,187.77,187.83,187.54,187.55,2026.0,183.0838,183.1423,182.8595,182.8693,2026.0
2024-10-10 10:45:00,187.46,187.46,187.26,187.43,1188.0,182.7815,182.7815,182.5865,182.7523,1188.0
2024-10-10 10:50:00,187.33,187.45,187.18,187.37,4928.0,182.6548,182.7718,182.5085,182.6938,4928.0
2024-10-10 10:55:00,187.45,187.66,187.28,187.65,5606.0,182.7718,182.9765,182.606,182.9668,5606.0
2024-10-10 11:00:00,187.62,187.87,187.52,187.78,1996.0,182.9375,183.1813,182.84,183.0935,1996.0
2024-10-10 11:05:00,187.85,188.01,187.8,188.01,1304.0,183.1618,183.3178,183.113,183.3178,1304.0
2024-10-10 11:10:00,188.03,188.4,188.0,188.36,23548.0,183.3373,183.6981,183.308,183.6591,23548.0
2024-10-10 11:15:00,188.34,188.4,188.1,188.21,4829.0,183.6396,183.6981,183.4055,183.5128,4829.0
2024-10-10 11:20:00,188.21,188.21,187.93,188.11,3880.0,183.5128,183.5128,183.2398,183.4153,3880.0
2024-10-10 11:25:00,188.08,188.08,187.79,187.89,2698.0,183.386,183.386,183.1033,183.2008,2698.0
2024-10-10 11:30:00,187.9,188.12,187.83,188.12,5801.0,183.2105,183.425,183.1423,183.425,5801.0
2024-10-10 11:35:00,188.01,188.05,187.95,187.95,3892.0,183.3178,183.3568,183.2593,183.2593,3892.0
2024-10-10 11:40:00,188.03,188.04,187.83,187.83,4230.0,183.3373,183.347,183.1423,183.1423,4230.0
2024-10-10 11:45:00,187.84,187.88,187.83,187.88,900.0,183.152,183.191,183.1423,183.191,900.0
2024-10-10 11:50:00,187.84,187.85,187.51,187.54,4324.0,183.152,183.1618,182.8303,182.8595,4324.0
2024-10-10 11:55:00,187.56,187.57,187.35,187.36,3509.0,182.879,182.8888,182.6743,182.684,3509.0
2024-10-10 12:00:00,187.35,187.35,187.2,187.28,2584.0,182.6743,182.6743,182.528,182.606,2584.0
2024-10-10 12:05:00,187.28,187.56,187.23,187.48,4701.0,182.606,182.879,182.5573,182.801,4701.0
2024-10-10 12:10:00,187.42,187.51,187.35,187.51,3940.0,182.7425,182.8303,182.6743,182.8303,3940.0
2024-10-10 12:15:00,187.53,187.54,187.4,187.4,4851.0,182.8498,182.8595,182.723,182.723,4851.0
2024-10-10 12:20:00,187.38,187.4,187.36,187.36,1803.0,182.7035,182.723,182.684,182.684,1803.0
2024-10-10 12:25:00,187.36,187.59,187.3,187.59,5790.0,182.684,182.9083,182.6255,182.9083,5790.0
2024-10-10 12:30:00,187.64,187.7,187.48,187.5,4346.0,182.957,183.0155,182.801,182.8205,4346.0
2024-10-10 12:35:00,187.41,187.57,187.37,187.38,1431.0,182.7328,182.8888,182.6938,182.7035,1431.0
2024-10-10 12:40:00,187.46,187.47,187.11,187.35,11490.0,182.7815,182.7913,182.4402,182.6743,11490.0
2024-10-10 12:45:00,187.36,187.42,187.3,187.31,2355.0,182.684,182.7425,182.6255,182.6353,2355.0
2024-10-10 12:50:00,187.37,187.45,187.29,187.35,3622.0,182.6938,182.7718,182.6158,182.6743,3622.0
2024-10-10 12:55:00,187.35,187.45,187.19,187.29,4387.0,182.6743,182.7718,182.5183,182.6158,4387.0
2024-10-10 13:00:00,187.25,187.26,187.04,187.12,1371.0,182.5768,182.5865,182.372,182.45,1371.0
2024-10-10 13:05:00,187.18,187.24,187.03,187.13,4379.0,182.5085,182.567,182.3622,182.4597,4379.0
2024-10-10 13:10:00,187.21,187.22,187.09,187.13,1904.0,182.5378,182.5475,182.4207,182.4597,1904.0
2024-10-10 13:15:00,187.06,187.25,186.89,187.17,7521.0,182.3915,182.5768,182.2257,182.4988,7521.0
2024-10-10 13:20:00,187.17,187.51,187.17,187.42,2427.0,182.4988,182.8303,182.4988,182.7425,2427.0
2024-10-10 13:25:00,187.42,187.46,187.4,187.41,759.0,182.7425,182.7815,182.723,182.7328,759.0
2024-10-10 13:30:00,187.41,187.41,187.35,187.35,1043.0,182.7328,182.7328,182.6743,182.6743,1043.0
2024-10-10 13:35:00,187.35,187.52,187.3,187.52,2886.0,182.6743,182.84,182.6255,182.84,2886.0
2024-10-10 13:40:00,187.53,187.71,187.48,187.63,3005.0,182.8498,183.0253,182.801,182.9473,3005.0
2024-10-10 13:45:00,187.48,187.54,187.44,187.44,3304.0,182.801,182.8595,182.762,182.762,3304.0
2024-10-10 13:50:00,187.44,187.45,187.23,187.23,2891.0,182.762,182.7718,182.5573,182.5573,2891.0
2024-10-10 13:55:00,187.31,187.53,187.23,187.51,2245.0,182.6353,182.8498,182.5573,182.8303,2245.0
2024-10-10 14:00:00,187.41,187.5,187.27,187.31,867.0,182.7328,182.8205,182.5963,182.6353,867.0
2024-10-10 14:05:00,187.44,187.44,187.32,187.35,988.0,182.762,182.762,182.645,182.6743,988.0
2024-10-10 14:10:00,187.39,187.42,187.33,187.36,2575.0,182.7133,182.7425,182.6548,182.684,2575.0
2024-10-10 14:15:00,187.36,187.36,187.23,187.28,1100.0,182.684,182.684,182.5573,182.606,1100.0
2024-10-10 14:20:00,187.35,187.35,187.28,187.34,2258.0,182.6743,182.6743,182.606,182.6645,2258.0
2024-10-10 14:25:00,187.32,187.38,187.32,187.33,1112.0,182.645,182.7035,182.645,182.6548,1112.0
2024-10-10 14:30:00,187.28,187.28,187.08,187.14,2971.0,182.606,182.606,182.411,182.4695,2971.0
2024-10-10 14:35:00,187.12,187.29,187.08,187.29,4376.0,182.45,182.6158,182.411,182.6158,4376.0
2024-10-10 14:40:00,187.26,187.27,187.13,187.19,1539.0,182.5865,182.5963,182.4597,182.5183,1539.0
2024-10-10 14:45:00,187.2,187.25,187.18,187.25,1464.0,182.528,182.5768,182.5085,182.5768,1464.0
2024-10-10 14:50:00,187.19,187.19,187.09,187.09,3426.0,182.5183,182.5183,182.4207,182.4207,3426.0
2024-10-10 14:55:00,187.15,187.16,187.08,187.13,1933.0,182.4792,182.489,182.411,182.4597,1933.0
2024-10-10 15:00:00,187.12,187.25,187.11,187.2,1703.0,182.45,182.5768,182.4402,182.528,1703.0
2024-10-10 15:05:00,187.2,187.26,187.17,187.21,1616.0,182.528,182.5865,182.4988,182.5378,1616.0
2024-10-10 15:10:00,187.26,187.26,187.14,187.23,1325.0,182.5865,182.5865,182.4695,182.5573,1325.0
2024-10-10 15:15:00,187.14,187.16,187.04,187.15,5292.0,182.4695,182.489,182.372,182.4792,5292.0
2024-10-10 15:20:00,187.17,187.21,187.1,187.1,3571.0,182.4988,182.5378,182.4305,182.4305,3571.0
2024-10-10 15:25:00,187.1,187.13,187.02,187.02,3150.0,182.4305,182.4597,182.3525,182.3525,3150.0
2024-10-10 15:30:00,187.04,187.37,187.04,187.3,2949.0,182.372,182.6938,182.372,182.6255,2949.0
2024-10-10 15:35:00,187.4,187.57,187.38,187.56,3407.0,182.723,182.8888,182.7035,182.879,3407.0
2024-10-10 15:40:00,187.57,187.71,187.54,187.54,3049.0,182.8888,183.0253,182.8595,182.8595,3049.0
2024-10-10 15:45:00,187.56,187.7,187.45,187.49,8820.0,182.879,183.0155,182.7718,182.8108,8820.0
2024-10-10 15:50:00,187.45,187.62,187.37,187.61,16248.0,182.7718,182.9375,182.6938,182.9278,16248.0
2024-10-10 15:55:00,187.62,187.64,187.41,187.56,40240.0,182.9375,182.957,182.7328,182.879,40240.0
2024-10-11 09:30:00,187.81,187.95,187.11,187.62,12749.0,183.1228,183.2593,182.4402,182.9375,12749.0
2024-10-11 09:35:00,187.64,187.91,187.37,187.69,2090.0,182.957,183.2203,182.6938,183.0058,2090.0
2024-10-11 09:40:00,187.75,187.78,187.23,187.46,3100.0,183.0643,183.0935,182.5573,182.7815,3100.0
2024-10-11 09:45:00,187.41,187.41,186.99,186.99,2815.0,182.7328,182.7328,182.3232,182.3232,2815.0
2024-10-11 09:50:00,186.88,186.89,186.53,186.86,4525.0,182.216,182.2257,181.8747,182.1965,4525.0
2024-10-11 09:55:00,186.68,186.7,186.6,186.6,1056.0,182.021,182.0405,181.943,181.943,1056.0
2024-10-11 10:00:00,186.75,186.81,186.46,186.81,2223.0,182.0892,182.1477,181.8065,182.1477,2223.0
2024-10-11 10:05:00,186.7,187.2,186.7,187.08,3159.0,182.0405,182.528,182.0405,182.411,3159.0
2024-10-11 10:10:00,187.15,187.2,186.97,187.19,2807.0,182.4792,182.528,182.3037,182.5183,2807.0
2024-10-11 10:15:00,187.08,187.26,187.08,187.23,1393.0,182.411,182.5865,182.411,182.5573,1393.0
2024-10-11 10:20:00,187.18,187.34,187.18,187.33,1087.0,182.5085,182.6645,182.5085,182.6548,1087.0
2024-10-11 10:25:00,187.4,187.58,187.4,187.58,2172.0,182.723,182.8985,182.723,182.8985,2172.0
2024-10-11 10:30:00,187.6,187.74,187.46,187.72,1780.0,182.918,183.0545,182.7815,183.035,1780.0
2024-10-11 10:35:00,187.74,187.75,187.46,187.53,2554.0,183.0545,183.0643,182.7815,182.8498,2554.0
2024-10-11 10:40:00,187.62,187.76,187.6,187.62,2258.0,182.9375,183.074,182.918,182.9375,2258.0
2024-10-11 10:45:00,187.62,187.92,187.62,187.92,4871.0,182.9375,183.23,182.9375,183.23,4871.0
2024-10-11 10:50:00,187.95,188.03,187.94,187.95,933.0,183.2593,183.3373,183.2495,183.2593,933.0
2024-10-11 10:55:00,187.95,188.32,187.95,188.22,5016.0,183.2593,183.62,183.2593,183.5225,5016.0
2024-10-11 11:00:00,188.22,188.22,188.02,188.02,1964.0,183.5225,183.5225,183.3275,183.3275,1964.0
2024-10-11 11:05:00,188.08,188.15,187.97,188.15,1420.0,183.386,183.4543,183.2788,183.4543,1420.0
2024-10-11 11:10:00,188.19,188.36,188.18,188.34,1745.0,183.4933,183.6591,183.4835,183.6396,1745.0
2024-10-11 11:15:00,188.3,188.4,188.3,188.4,1300.0,183.6005,183.6981,183.6005,183.6981,1300.0
2024-10-11 11:20:00,188.32,188.32,188.01,188.02,4679.0,183.62,183.62,183.3178,183.3275,4679.0
2024-10-11 11:25:00,187.95,188.1,187.83,188.0,2305.0,183.2593,183.4055,183.1423,183.308,2305.0
2024-10-11 11:30:00,188.07,188.16,188.04,188.13,1422.0,183.3763,183.464,183.347,183.4348,1422.0
2024-10-11 11:35:00,188.18,188.26,188.17,188.24,1136.0,183.4835,183.5615,183.4738,183.542,1136.0
2024-10-11 11:40:00,188.04,188.12,188.02,188.12,1439.0,183.347,183.425,183.3275,183.425,1439.0
2024-10-11 11:45:00,187.96,187.97,187.34,187.39,7936.0,183.269,183.2788,182.6645,182.7133,7936.0
2024-10-11 11:50:00,187.32,187.46,187.25,187.32,7890.0,182.645,182.7815,182.5768,182.645,7890.0
2024-10-11 11:55:00,187.33,187.54,187.27,187.54,9035.0,182.6548,182.8595,182.5963,182.8595,9035.0
2024-10-11 12:00:00,187.56,187.7,187.56,187.59,7443.0,182.879,183.0155,182.879,182.9083,7443.0
2024-10-11 12:05:00,187.61,187.61,187.37,187.51,2320.0,182.9278,182.9278,182.6938,182.8303,2320.0
2024-10-11 12:10:00,187.24,187.24,187.12,187.23,2561.0,182.567,182.567,182.45,182.5573,2561.0
2024-10-11 12:15:00,187.13,187.23,187.01,187.13,2905.0,182.4597,182.5573,182.3427,182.4597,2905.0
2024-10-11 12:20:00,187.07,187.26,187.07,187.25,1983.0,182.4012,182.5865,182.4012,182.5768,1983.0
2024-10-11 12:25:00,187.27,187.33,187.26,187.27,1055.0,182.5963,182.6548,182.5865,182.5963,1055.0
2024-10-11 12:30:00,187.17,187.21,187.03,187.06,3350.0,182.4988,182.5378,182.3622,182.3915,3350.0
2024-10-11 12:35:00,187.02,187.03,186.91,186.95,995.0,182.3525,182.3622,182.2452,182.2842,995.0
2024-10-11 12:40:00,186.93,187.05,186.8,186.8,2982.0,182.2647,182.3817,182.138,182.138,2982.0
2024-10-11 12:45:00,186.75,187.0,186.67,186.93,7591.0,182.0892,182.333,182.0112,182.2647,7591.0
2024-10-11 12:50:00,187.02,187.06,186.96,186.96,1425.0,182.3525,182.3915,182.294,182.294,1425.0
2024-10-11 12:55:00,186.95,187.07,186.94,186.98,2128.0,182.2842,182.4012,182.2745,182.3135,2128.0
2024-10-11 13:00:00,187.03,187.1,187.03,187.08,907.0,182.3622,182.4305,182.3622,182.411,907.0
2024-10-11 13:05:00,187.09,187.1,187.05,187.05,903.0,182.4207,182.4305,182.3817,182.3817,903.0
2024-10-11 13:10:00,187.09,187.17,187.08,187.14,1817.0,182.4207,182.4988,182.411,182.4695,1817.0
2024-10-11 13:15:00,187.13,187.2,187.03,187.05,2803.0,182.4597,182.528,182.3622,182.3817,2803.0
2024-10-11 13:20:00,187.04,187.09,186.94,186.97,2542.0,182.372,182.4207,182.2745,182.3037,2542.0
2024-10-11 13:25:00,186.96,187.04,186.96,187.03,3659.0,182.294,182.372,182.294,182.3622,3659.0
2024-10-11 13:30:00,186.98,187.0,186.86,186.87,2001.0,182.3135,182.333,182.1965,182.2062,2001.0
2024-10-11 13:35:00,186.85,186.96,186.85,186.93,3153.0,182.1867,182.294,182.1867,182.2647,3153.0
2024-10-11 13:40:00,186.9,186.96,186.85,186.85,5799.0,182.2355,182.294,182.1867,182.1867,5799.0
2024-10-11 13:45:00,186.87,186.92,186.79,186.8,984.0,182.2062,182.255,182.1282,182.138,984.0
2024-10-11 13:50:00,186.82,186.83,186.69,186.74,2085.0,182.1575,182.1672,182.0307,182.0795,2085.0
2024-10-11 13:55:00,186.77,186.77,186.71,186.71,2532.0,182.1087,182.1087,182.0502,182.0502,2532.0
2024-10-11 14:00:00,186.78,186.97,186.72,186.91,9089.0,182.1185,182.3037,182.06,182.2452,9089.0
2024-10-11 14:05:00,186.9,186.91,186.86,186.89,1456.0,182.2355,182.2452,182.1965,182.2257,1456.0
2024-10-11 14:10:00,186.88,187.02,186.88,187.0,3557.0,182.216,182.3525,182.216,182.333,3557.0
2024-10-11 14:15:00,187.01,187.06,186.95,186.95,1110.0,182.3427,182.3915,182.2842,182.2842,1110.0
2024-10-11 14:20:00,187.02,187.02,186.89,186.89,1323.0,182.3525,182.3525,182.2257,182.2257,1323.0
2024-10-11 14:25:00,186.88,187.0,186.84,186.96,3827.0,182.216,182.333,182.177,182.294,3827.0
2024-10-11 14:30:00,186.97,186.98,186.92,186.93,1708.0,182.3037,182.3135,182.255,182.2647,1708.0
2024-10-11 14:35:00,186.9,186.93,186.82,186.82,15224.0,182.2355,182.2647,182.1575,182.1575,15224.0
2024-10-11 14:40:00,186.83,186.99,186.83,186.94,2259.0,182.1672,182.3232,182.1672,182.2745,2259.0
2024-10-11 14:45:00,187.02,187.07,186.93,186.93,1022.0,182.3525,182.4012,182.2647,182.2647,1022.0
2024-10-11 14:50:00,186.93,186.96,186.92,186.92,1681.0,182.2647,182.294,182.255,182.255,1681.0
2024-10-11 14:55:00,186.92,187.15,186.92,187.14,5065.0,182.255,182.4792,182.255,182.4695,5065.0
2024-10-11 15:00:00,187.12,187.16,187.1,187.12,1698.0,182.45,182.489,182.4305,182.45,1698.0
2024-10-11 15:05:00,187.11,187.2,187.07,187.1,2173.0,182.4402,182.528,182.4012,182.4305,2173.0
2024-10-11 15:10:00,187.1,187.13,186.98,186.99,1131.0,182.4305,182.4597,182.3135,182.3232,1131.0
2024-10-11 15:15:00,186.96,187.04,186.9,186.97,4599.0,182.294,182.372,182.2355,182.3037,4599.0
2024-10-11 15:20:00,187.0,187.19,186.98,187.08,11375.0,182.333,182.5183,182.3135,182.411,11375.0
2024-10-11 15:25:00,187.02,187.06,186.85,187.0,8992.0,182.3525,182.3915,182.1867,182.333,8992.0
2024-10-11 15:30:00,187.0,187.0,186.75,186.76,17934.0,182.333,182.333,182.0892,182.099,17934.0
2024-10-11 15:35:00,186.76,186.76,186.6,186.6,6475.0,182.099,182.099,181.943,181.943,6475.0
2024-10-11 15:40:00,186.61,186.64,186.41,186.41,14685.0,181.9527,181.982,181.7577,181.7577,14685.0
2024-10-11 15:45:00,186.41,186.43,186.21,186.38,20112.0,181.7577,181.7772,181.5627,181.7285,20112.0
2024-10-11 15:50:00,186.31,186.38,185.88,185.97,40689.0,181.6602,181.7285,181.2409,181.3287,40689.0
2024-10-11 15:55:00,185.97,186.17,185.85,185.95,110457.0,181.3287,181.5237,181.2117,181.3092,110457.0
2024-10-14 09:30:00,185.98,186.34,185.5,185.84,28899.0,181.3384,181.6895,180.8704,181.2019,28899.0
2024-10-14 09:35:00,186.0,186.12,185.56,185.81,4535.0,181.358,181.475,180.9289,181.1727,4535.0
2024-10-14 09:40:00,185.83,185.97,185.38,185.49,2963.0,181.1922,181.3287,180.7534,180.8607,2963.0
2024-10-14 09:45:00,185.61,185.98,185.46,185.98,7132.0,180.9777,181.3384,180.8314,181.3384,7132.0
2024-10-14 09:50:00,185.99,186.29,185.91,186.29,4620.0,181.3482,181.6407,181.2702,181.6407,4620.0
2024-10-14 09:55:00,186.29,186.46,186.15,186.33,5527.0,181.6407,181.8065,181.5042,181.6797,5527.0
2024-10-14 10:00:00,186.33,186.79,186.33,186.42,5982.0,181.6797,182.1282,181.6797,181.7675,5982.0
2024-10-14 10:05:00,186.28,186.63,186.28,186.48,2489.0,181.631,181.9722,181.631,181.826,2489.0
2024-10-14 10:10:00,186.55,186.62,186.34,186.5,6553.0,181.8942,181.9625,181.6895,181.8455,6553.0
2024-10-14 10:15:00,186.5,186.8,186.47,186.65,2118.0,181.8455,182.138,181.8162,181.9917,2118.0
2024-10-14 10:20:00,186.65,186.75,186.52,186.59,2609.0,181.9917,182.0892,181.865,181.9332,2609.0
2024-10-14 10:25:00,186.5,186.6,186.27,186.39,3535.0,181.8455,181.943,181.6212,181.7382,3535.0
2024-10-14 10:30:00,186.45,186.45,185.62,185.75,14715.0,181.7967,181.7967,180.9874,181.1142,14715.0
2024-10-14 10:35:00,185.75,185.79,185.54,185.66,2492.0,181.1142,181.1532,180.9094,181.0264,2492.0
2024-10-14 10:40:00,185.66,185.66,185.41,185.52,14444.0,181.0264,181.0264,180.7827,180.8899,14444.0
2024-10-14 10:45:00,185.48,185.78,185.45,185.55,5989.0,180.8509,181.1434,180.8217,180.9192,5989.0
2024-10-14 10:50:00,185.7,185.84,185.61,185.72,9449.0,181.0654,181.2019,180.9777,181.0849,9449.0
2024-10-14 10:55:00,185.73,185.75,185.64,185.67,15376.0,181.0947,181.1142,181.0069,181.0362,15376.0
2024-10-14 11:00:00,185.6,185.95,185.6,185.81,15921.0,180.9679,181.3092,180.9679,181.1727,15921.0
2024-10-14 11:05:00,185.82,185.89,185.73,185.73,3678.0,181.1824,181.2507,181.0947,181.0947,3678.0
2024-10-14 11:10:00,185.78,185.79,185.57,185.68,24624.0,181.1434,181.1532,180.9387,181.0459,24624.0
2024-10-14 11:15:00,185.69,185.89,185.69,185.85,6361.0,181.0557,181.2507,181.0557,181.2117,6361.0
2024-10-14 11:20:00,185.89,185.89,185.55,185.72,5670.0,181.2507,181.2507,180.9192,181.0849,5670.0
2024-10-14 11:25:00,185.64,185.67,185.42,185.47,7981.0,181.0069,181.0362,180.7924,180.8412,7981.0
2024-10-14 11:30:00,185.55,185.66,185.36,185.43,6066.0,180.9192,181.0264,180.7339,180.8022,6066.0
2024-10-14 11:35:00,185.44,185.55,185.4,185.51,4985.0,180.8119,180.9192,180.7729,180.8802,4985.0
2024-10-14 11:40:00,185.48,185.86,185.45,185.8,10946.0,180.8509,181.2214,180.8217,181.1629,10946.0
2024-10-14 11:45:00,185.82,185.87,185.69,185.84,4684.0,181.1824,181.2312,181.0557,181.2019,4684.0
2024-10-14 11:50:00,185.86,185.96,185.84,185.89,3017.0,181.2214,181.3189,181.2019,181.2507,3017.0
2024-10-14 11:55:00,185.92,185.93,185.68,185.71,6050.0,181.2799,181.2897,181.0459,181.0752,6050.0
2024-10-14 12:00:00,185.71,185.8,185.67,185.74,3364.0,181.0752,181.1629,181.0362,181.1044,3364.0
2024-10-14 12:05:00,185.71,185.78,185.63,185.78,4820.0,181.0752,181.1434,180.9972,181.1434,4820.0
2024-10-14 12:10:00,185.7,185.82,185.6,185.73,12899.0,181.0654,181.1824,180.9679,181.0947,12899.0
2024-10-14 12:15:00,185.77,185.8,185.41,185.48,5772.0,181.1337,181.1629,180.7827,180.8509,5772.0
2024-10-14 12:20:00,185.49,185.7,185.48,185.58,3646.0,180.8607,181.0654,180.8509,180.9484,3646.0
2024-10-14 12:25:00,185.61,185.66,185.58,185.63,3915.0,180.9777,181.0264,180.9484,180.9972,3915.0
2024-10-14 12:30:00,185.61,185.83,185.58,185.83,3391.0,180.9777,181.1922,180.9484,181.1922,3391.0
2024-10-14 12:35:00,185.83,185.84,185.63,185.64,3426.0,181.1922,181.2019,180.9972,181.0069,3426.0
2024-10-14 12:40:00,185.69,185.7,185.55,185.55,2471.0,181.0557,181.0654,180.9192,180.9192,2471.0
2024-10-14 12:45:00,185.53,185.73,185.53,185.73,7031.0,180.8997,181.0947,180.8997,181.0947,7031.0
2024-10-14 12:50:00,185.72,185.77,185.67,185.7,6479.0,181.0849,181.1337,181.0362,181.0654,6479.0
2024-10-14 12:55:00,185.73,185.79,185.68,185.71,4951.0,181.0947,181.1532,181.0459,181.0752,4951.0
2024-10-14 13:00:00,185.67,185.79,185.67,185.78,2418.0,181.0362,181.1532,181.0362,181.1434,2418.0
2024-10-14 13:05:00,185.81,185.95,185.75,185.85,1958.0,181.1727,181.3092,181.1142,181.2117,1958.0
2024-10-14 13:10:00,185.83,185.89,185.71,185.71,10114.0,181.1922,181.2507,181.0752,181.0752,10114.0
2024-10-14 13:15:00,185.77,185.81,185.64,185.8,3198.0,181.1337,181.1727,181.0069,181.1629,3198.0
2024-10-14 13:20:00,185.8,185.89,185.79,185.8,4478.0,181.1629,181.2507,181.1532,181.1629,4478.0
2024-10-14 13:25:00,185.81,185.83,185.67,185.72,3639.0,181.1727,181.1922,181.0362,181.0849,3639.0
2024-10-14 13:30:00,185.72,185.78,185.72,185.78,1110.0,181.0849,181.1434,181.0849,181.1434,1110.0
2024-10-14 13:35:00,185.77,185.79,185.65,185.65,3529.0,181.1337,181.1532,181.0167,181.0167,3529.0
2024-10-14 13:40:00,185.67,185.67,185.58,185.62,2324.0,181.0362,181.0362,180.9484,180.9874,2324.0
2024-10-14 13:45:00,185.6,185.69,185.6,185.64,4027.0,180.9679,181.0557,180.9679,181.0069,4027.0
2024-10-14 13:50:00,185.63,185.64,185.49,185.53,4278.0,180.9972,181.0069,180.8607,180.8997,4278.0
2024-10-14 13:55:00,185.53,185.56,185.41,185.55,12245.0,180.8997,180.9289,180.7827,180.9192,12245.0
2024-10-14 14:00:00,185.53,185.8,185.53,185.8,6297.0,180.8997,181.1629,180.8997,181.1629,6297.0
2024-10-14 14:05:00,185.8,185.88,185.75,185.83,8740.0,181.1629,181.2409,181.1142,181.1922,8740.0
2024-10-14 14:10:00,185.91,185.98,185.82,185.93,4241.0,181.2702,181.3384,181.1824,181.2897,4241.0
2024-10-14 14:15:00,185.93,186.13,185.93,186.12,2628.0,181.2897,181.4847,181.2897,181.475,2628.0
2024-10-14 14:20:00,186.11,186.25,186.06,186.25,2717.0,181.4652,181.6017,181.4165,181.6017,2717.0
2024-10-14 14:25:00,186.22,186.22,186.18,186.19,600.0,181.5725,181.5725,181.5335,181.5432,600.0
2024-10-14 14:30:00,186.2,186.33,186.19,186.28,4646.0,181.553,181.6797,181.5432,181.631,4646.0
2024-10-14 14:35:00,186.22,186.22,186.12,186.15,2810.0,181.5725,181.5725,181.475,181.5042,2810.0
2024-10-14 14:40:00,186.19,186.22,185.91,185.92,4694.0,181.5432,181.5725,181.2702,181.2799,4694.0
2024-10-14 14:45:00,185.94,186.01,185.87,185.89,1640.0,181.2994,181.3677,181.2312,181.2507,1640.0
2024-10-14 14:50:00,185.93,185.95,185.89,185.93,1559.0,181.2897,181.3092,181.2507,181.2897,1559.0
2024-10-14 14:55:00,185.89,185.93,185.85,185.85,1640.0,181.2507,181.2897,181.2117,181.2117,1640.0
2024-10-14 15:00:00,185.93,185.93,185.72,185.74,3459.0,181.2897,181.2897,181.0849,181.1044,3459.0
2024-10-14 15:05:00,185.73,185.73,185.59,185.59,4568.0,181.0947,181.0947,180.9582,180.9582,4568.0
2024-10-14 15:10:00,185.59,185.68,185.56,185.65,5121.0,180.9582,181.0459,180.9289,181.0167,5121.0
2024-10-14 15:15:00,185.69,185.8,185.63,185.67,4327.0,181.0557,181.1629,180.9972,181.0362,4327.0
2024-10-14 15:20:00,185.64,185.77,185.6,185.75,3175.0,181.0069,181.1337,180.9679,181.1142,3175.0
2024-10-14 15:25:00,185.74,185.97,185.66,185.96,13565.0,181.1044,181.3287,181.0264,181.3189,13565.0
2024-10-14 15:30:00,185.93,185.95,185.84,185.89,7037.0,181.2897,181.3092,181.2019,181.2507,7037.0
2024-10-14 15:35:00,185.92,185.94,185.73,185.78,5165.0,181.2799,181.2994,181.0947,181.1434,5165.0
2024-10-14 15:40:00,185.82,185.89,185.79,185.88,10385.0,181.1824,181.2507,181.1532,181.2409,10385.0
2024-10-14 15:45:00,185.9,186.23,185.89,186.21,8658.0,181.2604,181.5822,181.2507,181.5627,8658.0
2024-10-14 15:50:00,186.24,186.45,186.16,186.24,20123.0,181.592,181.7967,181.514,181.592,20123.0
2024-10-14 15:55:00,186.28,186.34,185.91,186.03,65988.0,181.631,181.6895,181.2702,181.3872,65988.0
2024-10-15 09:30:00,185.4,185.96,185.29,185.76,52243.0,180.7729,181.3189,180.6657,181.1239,52243.0
2024-10-15 09:35:00,185.46,185.97,185.03,185.97,18057.0,180.8314,181.3287,180.4122,181.3287,18057.0
2024-10-15 09:40:00,186.1,186.56,185.74,186.28,33454.0,181.4555,181.904,181.1044,181.631,33454.0
2024-10-15 09:45:00,186.26,186.58,185.9,186.38,12648.0,181.6115,181.9235,181.2604,181.7285,12648.0
2024-10-15 09:50:00,186.28,186.73,186.27,186.31,11973.0,181.631,182.0697,181.6212,181.6602,11973.0
2024-10-15 09:55:00,186.41,186.51,186.21,186.22,8286.0,181.7577,181.8552,181.5627,181.5725,8286.0
2024-10-15 10:00:00,186.31,186.38,185.94,185.94,7284.0,181.6602,181.7285,181.2994,181.2994,7284.0
2024-10-15 10:05:00,185.9,185.98,185.62,185.98,7958.0,181.2604,181.3384,180.9874,181.3384,7958.0
2024-10-15 10:10:00,186.0,186.55,186.0,186.47,11845.0,181.358,181.8942,181.358,181.8162,11845.0
2024-10-15 10:15:00,186.52,187.28,186.45,187.13,31750.0,181.865,182.606,181.7967,182.4597,31750.0
2024-10-15 10:20:00,187.13,187.5,186.97,187.0,16456.0,182.4597,182.8205,182.3037,182.333,16456.0
2024-10-15 10:25:00,187.0,187.44,186.68,187.33,28131.0,182.333,182.762,182.021,182.6548,28131.0
2024-10-15 10:30:00,187.25,187.81,187.07,187.63,26452.0,182.5768,183.1228,182.4012,182.9473,26452.0
2024-10-15 10:35:00,187.54,188.59,187.54,188.11,16784.0,182.8595,183.8833,182.8595,183.4153,16784.0
2024-10-15 10:40:00,188.36,188.44,187.31,187.43,17469.0,183.6591,183.7371,182.6353,182.7523,17469.0
2024-10-15 10:45:00,187.45,187.57,187.1,187.17,15612.0,182.7718,182.8888,182.4305,182.4988,15612.0
2024-10-15 10:50:00,187.09,187.19,186.92,187.0,4986.0,182.4207,182.5183,182.255,182.333,4986.0
2024-10-15 10:55:00,187.0,187.34,186.92,187.22,7888.0,182.333,182.6645,182.255,182.5475,7888.0
2024-10-15 11:00:00,187.22,187.41,187.21,187.4,8994.0,182.5475,182.7328,182.5378,182.723,8994.0
2024-10-15 11:05:00,187.31,187.54,187.25,187.54,3464.0,182.6353,182.8595,182.5768,182.8595,3464.0
2024-10-15 11:10:00,187.54,187.73,187.35,187.36,8699.0,182.8595,183.0448,182.6743,182.684,8699.0
2024-10-15 11:15:00,187.36,187.42,187.16,187.24,4734.0,182.684,182.7425,182.489,182.567,4734.0
2024-10-15 11:20:00,187.17,187.34,187.12,187.24,2623.0,182.4988,182.6645,182.45,182.567,2623.0
2024-10-15 11:25:00,187.3,187.3,186.94,187.03,5894.0,182.6255,182.6255,182.2745,182.3622,5894.0
2024-10-15 11:30:00,187.0,187.01,186.61,186.61,3816.0,182.333,182.3427,181.9527,181.9527,3816.0
2024-10-15 11:35:00,186.61,187.0,186.61,186.92,7028.0,181.9527,182.333,181.9527,182.255,7028.0
2024-10-15 11:40:00,186.91,187.0,186.73,186.82,5650.0,182.2452,182.333,182.0697,182.1575,5650.0
2024-10-15 11:45:00,186.83,186.84,186.58,186.58,4986.0,182.1672,182.177,181.9235,181.9235,4986.0
2024-10-15 11:50:00,186.52,186.57,186.23,186.31,8148.0,181.865,181.9137,181.5822,181.6602,8148.0
2024-10-15 11:55:00,186.24,186.41,186.12,186.16,15713.0,181.592,181.7577,181.475,181.514,15713.0
2024-10-15 12:00:00,186.09,186.24,185.89,186.06,7905.0,181.4457,181.592,181.2507,181.4165,7905.0
2024-10-15 12:05:00,186.03,186.05,185.84,185.86,1841.0,181.3872,181.4067,181.2019,181.2214,1841.0
2024-10-15 12:10:00,185.87,186.08,185.75,185.92,6174.0,181.2312,181.436,181.1142,181.2799,6174.0
2024-10-15 12:15:00,185.99,186.03,185.7,185.85,10229.0,181.3482,181.3872,181.0654,181.2117,10229.0
2024-10-15 12:20:00,185.9,185.94,185.75,185.85,3901.0,181.2604,181.2994,181.1142,181.2117,3901.0
2024-10-15 12:25:00,185.68,185.8,185.61,185.78,2817.0,181.0459,181.1629,180.9777,181.1434,2817.0
2024-10-15 12:30:00,185.68,185.7,185.3,185.38,8241.0,181.0459,181.0654,180.6754,180.7534,8241.0
2024-10-15 12:35:00,185.25,185.47,185.02,185.17,7215.0,180.6267,180.8412,180.4024,180.5487,7215.0
2024-10-15 12:40:00,185.12,185.19,184.81,184.87,14401.0,180.4999,180.5682,180.1976,180.2562,14401.0
2024-10-15 12:45:00,184.8,184.86,184.4,184.4,15130.0,180.1879,180.2464,179.7979,179.7979,15130.0
2024-10-15 12:50:00,184.39,184.48,184.34,184.4,9227.0,179.7881,179.8759,179.7394,179.7979,9227.0
2024-10-15 12:55:00,184.34,184.51,184.33,184.4,6670.0,179.7394,179.9051,179.7296,179.7979,6670.0
2024-10-15 13:00:00,184.46,184.83,184.39,184.75,18665.0,179.8564,180.2172,179.7881,180.1391,18665.0
2024-10-15 13:05:00,184.87,184.89,184.7,184.81,4314.0,180.2562,180.2757,180.0904,180.1976,4314.0
2024-10-15 13:10:00,184.89,185.34,184.85,185.34,19033.0,180.2757,180.7144,180.2367,180.7144,19033.0
2024-10-15 13:15:00,185.23,185.45,185.06,185.06,19181.0,180.6072,180.8217,180.4414,180.4414,19181.0
2024-10-15 13:20:00,185.06,185.27,185.0,185.27,4580.0,180.4414,180.6462,180.3829,180.6462,4580.0
2024-10-15 13:25:00,185.21,185.28,185.02,185.28,2741.0,180.5877,180.6559,180.4024,180.6559,2741.0
2024-10-15 13:30:00,185.18,185.18,184.92,185.05,6214.0,180.5584,180.5584,180.3049,180.4317,6214.0
2024-10-15 13:35:00,185.05,185.15,185.04,185.12,2900.0,180.4317,180.5292,180.4219,180.4999,2900.0
2024-10-15 13:40:00,185.11,185.12,184.87,184.92,1871.0,180.4902,180.4999,180.2562,180.3049,1871.0
2024-10-15 13:45:00,184.88,184.93,184.75,184.82,2539.0,180.2659,180.3147,180.1391,180.2074,2539.0
2024-10-15 13:50:00,184.85,184.93,184.67,184.7,6594.0,180.2367,180.3147,180.0611,180.0904,6594.0
2024-10-15 13:55:00,184.78,184.78,184.53,184.63,2689.0,180.1684,180.1684,179.9246,180.0221,2689.0
2024-10-15 14:00:00,184.57,184.69,184.41,184.41,4985.0,179.9636,180.0806,179.8076,179.8076,4985.0
2024-10-15 14:05:00,184.44,184.48,184.23,184.36,7013.0,179.8369,179.8759,179.6321,179.7589,7013.0
2024-10-15 14:10:00,184.4,184.59,184.39,184.56,11791.0,179.7979,179.9831,179.7881,179.9539,11791.0
2024-10-15 14:15:00,184.6,184.61,184.45,184.61,8994.0,179.9929,180.0026,179.8466,180.0026,8994.0
2024-10-15 14:20:00,184.55,184.65,184.28,184.44,14807.0,179.9441,180.0416,179.6809,179.8369,14807.0
2024-10-15 14:25:00,184.44,184.5,184.24,184.26,5724.0,179.8369,179.8954,179.6419,179.6614,5724.0
2024-10-15 14:30:00,184.25,184.44,184.12,184.39,8662.0,179.6516,179.8369,179.5249,179.7881,8662.0
2024-10-15 14:35:00,184.35,184.43,184.09,184.3,6440.0,179.7491,179.8271,179.4956,179.7004,6440.0
2024-10-15 14:40:00,184.3,184.3,183.87,183.98,13495.0,179.7004,179.7004,179.2811,179.3884,13495.0
2024-10-15 14:45:00,183.99,184.19,183.99,184.11,7213.0,179.3981,179.5931,179.3981,179.5151,7213.0
2024-10-15 14:50:00,184.02,184.18,184.02,184.07,2864.0,179.4274,179.5834,179.4274,179.4761,2864.0
2024-10-15 14:55:00,184.13,184.63,184.11,184.59,8403.0,179.5346,180.0221,179.5151,179.9831,8403.0
2024-10-15 15:00:00,184.57,184.58,184.25,184.26,5398.0,179.9636,179.9734,179.6516,179.6614,5398.0
2024-10-15 15:05:00,184.24,184.25,184.03,184.08,1898.0,179.6419,179.6516,179.4371,179.4859,1898.0
2024-10-15 15:10:00,184.0,184.26,183.92,184.08,5571.0,179.4079,179.6614,179.3299,179.4859,5571.0
2024-10-15 15:15:00,184.09,184.16,183.98,184.14,22022.0,179.4956,179.5639,179.3884,179.5444,22022.0
2024-10-15 15:20:00,184.12,184.19,183.92,183.92,4170.0,179.5249,179.5931,179.3299,179.3299,4170.0
2024-10-15 15:25:00,183.96,184.0,183.87,183.99,47732.0,179.3689,179.4079,179.2811,179.3981,47732.0
2024-10-15 15:30:00,183.88,184.62,183.88,184.52,12311.0,179.2909,180.0124,179.2909,179.9149,12311.0
2024-10-15 15:35:00,184.52,184.74,184.5,184.71,10026.0,179.9149,180.1294,179.8954,180.1001,10026.0
2024-10-15 15:40:00,184.71,184.72,184.5,184.56,9854.0,180.1001,180.1099,179.8954,179.9539,9854.0
2024-10-15 15:45:00,184.56,184.77,184.52,184.6,13337.0,179.9539,180.1586,179.9149,179.9929,13337.0
2024-10-15 15:50:00,184.57,184.71,184.28,184.51,24962.0,179.9636,180.1001,179.6809,179.9051,24962.0
2024-10-15 15:55:00,184.5,184.5,183.92,184.34,110462.0,179.8954,179.8954,179.3299,179.7394,110462.0
2024-10-16 09:30:00,184.33,185.08,184.27,184.33,25206.0,179.7296,180.4609,179.6711,179.7296,25206.0
2024-10-16 09:35:00,184.28,184.81,184.03,184.76,8996.0,179.6809,180.1976,179.4371,180.1489,8996.0
2024-10-16 09:40:00,184.8,185.39,184.36,185.24,14170.0,180.1879,180.7632,179.7589,180.6169,14170.0
2024-10-16 09:45:00,185.2,185.38,185.14,185.22,6326.0,180.5779,180.7534,180.5194,180.5974,6326.0
2024-10-16 09:50:00,185.23,185.68,185.22,185.59,17493.0,180.6072,181.0459,180.5974,180.9582,17493.0
2024-10-16 09:55:00,185.66,186.22,185.51,185.92,30891.0,181.0264,181.5725,180.8802,181.2799,30891.0
2024-10-16 10:00:00,186.06,186.32,185.93,186.2,5256.0,181.4165,181.67,181.2897,181.553,5256.0
2024-10-16 10:05:00,186.2,186.24,185.65,185.72,9264.0,181.553,181.592,181.0167,181.0849,9264.0
2024-10-16 10:10:00,185.72,185.72,185.1,185.3,5733.0,181.0849,181.0849,180.4804,180.6754,5733.0
2024-10-16 10:15:00,185.31,185.48,185.29,185.3,3620.0,180.6852,180.8509,180.6657,180.6754,3620.0
2024-10-16 10:20:00,185.34,185.37,185.15,185.19,12100.0,180.7144,180.7437,180.5292,180.5682,12100.0
2024-10-16 10:25:00,185.26,185.26,184.81,184.93,4671.0,180.6364,180.6364,180.1976,180.3147,4671.0
2024-10-16 10:30:00,184.89,185.03,184.74,185.0,3541.0,180.2757,180.4122,180.1294,180.3829,3541.0
2024-10-16 10:35:00,185.12,185.28,185.06,185.1,3129.0,180.4999,180.6559,180.4414,180.4804,3129.0
2024-10-16 10:40:00,185.18,185.19,185.05,185.18,1834.0,180.5584,180.5682,180.4317,180.5584,1834.0
2024-10-16 10:45:00,185.27,185.27,184.68,184.75,2780.0,180.6462,180.6462,180.0709,180.1391,2780.0
2024-10-16 10:50:00,184.75,184.79,184.42,184.6,5946.0,180.1391,180.1781,179.8174,179.9929,5946.0
2024-10-16 10:55:00,184.69,184.93,184.54,184.93,18510.0,180.0806,180.3147,179.9344,180.3147,18510.0
2024-10-16 11:00:00,184.81,184.82,184.61,184.81,3113.0,180.1976,180.2074,180.0026,180.1976,3113.0
2024-10-16 11:05:00,184.82,184.84,184.7,184.72,2637.0,180.2074,180.2269,180.0904,180.1099,2637.0
2024-10-16 11:10:00,184.64,184.72,184.55,184.65,2878.0,180.0319,180.1099,179.9441,180.0416,2878.0
2024-10-16 11:15:00,184.65,184.65,184.49,184.64,2172.0,180.0416,180.0416,179.8856,180.0319,2172.0
2024-10-16 11:20:00,184.59,184.67,184.24,184.24,4500.0,179.9831,180.0611,179.6419,179.6419,4500.0
2024-10-16 11:25:00,184.23,184.23,184.06,184.21,3135.0,179.6321,179.6321,179.4664,179.6126,3135.0
2024-10-16 11:30:00,184.18,184.39,184.13,184.25,3400.0,179.5834,179.7881,179.5346,179.6516,3400.0
2024-10-16 11:35:00,184.31,184.32,184.16,184.28,1556.0,179.7101,179.7199,179.5639,179.6809,1556.0
2024-10-16 11:40:00,184.29,184.3,184.2,184.2,2745.0,179.6906,179.7004,179.6029,179.6029,2745.0
2024-10-16 11:45:00,184.31,184.4,184.3,184.3,1850.0,179.7101,179.7979,179.7004,179.7004,1850.0
2024-10-16 11:50:00,184.39,184.39,184.15,184.19,2909.0,179.7881,179.7881,179.5541,179.5931,2909.0
2024-10-16 11:55:00,184.11,184.14,183.9,184.0,7321.0,179.5151,179.5444,179.3104,179.4079,7321.0
2024-10-16 12:00:00,184.1,184.16,184.02,184.04,4939.0,179.5054,179.5639,179.4274,179.4469,4939.0
2024-10-16 12:05:00,184.02,184.15,183.98,184.06,5744.0,179.4274,179.5541,179.3884,179.4664,5744.0
2024-10-16 12:10:00,184.14,184.27,183.98,184.2,10062.0,179.5444,179.6711,179.3884,179.6029,10062.0
2024-10-16 12:15:00,184.24,184.29,184.22,184.25,2410.0,179.6419,179.6906,179.6224,179.6516,2410.0
2024-10-16 12:20:00,184.24,184.25,184.05,184.22,7244.0,179.6419,179.6516,179.4566,179.6224,7244.0
2024-10-16 12:25:00,184.3,184.3,184.06,184.06,3722.0,179.7004,179.7004,179.4664,179.4664,3722.0
2024-10-16 12:30:00,184.06,184.18,183.97,184.03,5002.0,179.4664,179.5834,179.3786,179.4371,5002.0
2024-10-16 12:35:00,184.04,184.18,184.0,184.18,3980.0,179.4469,179.5834,179.4079,179.5834,3980.0
2024-10-16 12:40:00,184.18,184.24,184.15,184.15,2861.0,179.5834,179.6419,179.5541,179.5541,2861.0
2024-10-16 12:45:00,184.12,184.15,183.91,183.91,3645.0,179.5249,179.5541,179.3201,179.3201,3645.0
2024-10-16 12:50:00,183.92,184.09,183.9,184.09,4007.0,179.3299,179.4956,179.3104,179.4956,4007.0
2024-10-16 12:55:00,184.06,184.1,183.8,183.95,5973.0,179.4664,179.5054,179.2129,179.3591,5973.0
2024-10-16 13:00:00,184.02,184.13,184.02,184.1,2553.0,179.4274,179.5346,179.4274,179.5054,2553.0
2024-10-16 13:05:00,184.09,184.09,184.05,184.08,500.0,179.4956,179.4956,179.4566,179.4859,500.0
2024-10-16 13:10:00,184.09,184.13,184.09,184.09,1297.0,179.4956,179.5346,179.4956,179.4956,1297.0
2024-10-16 13:15:00,184.14,184.14,183.93,183.93,2479.0,179.5444,179.5444,179.3396,179.3396,2479.0
2024-10-16 13:20:00,183.9,183.9,183.83,183.83,2615.0,179.3104,179.3104,179.2421,179.2421,2615.0
2024-10-16 13:25:00,183.89,183.9,183.79,183.89,4967.0,179.3006,179.3104,179.2031,179.3006,4967.0
2024-10-16 13:30:00,183.85,183.85,183.61,183.68,8789.0,179.2616,179.2616,179.0276,179.0959,8789.0
2024-10-16 13:35:00,183.68,183.7,183.56,183.63,5824.0,179.0959,179.1154,178.9788,179.0471,5824.0
2024-10-16 13:40:00,183.72,183.72,183.42,183.5,6405.0,179.1349,179.1349,178.8423,178.9203,6405.0
2024-10-16 13:45:00,183.5,183.51,183.44,183.48,3721.0,178.9203,178.9301,178.8618,178.9008,3721.0
2024-10-16 13:50:00,183.5,183.55,183.35,183.54,7226.0,178.9203,178.9691,178.7741,178.9593,7226.0
2024-10-16 13:55:00,183.53,183.68,183.53,183.66,2902.0,178.9496,179.0959,178.9496,179.0764,2902.0
2024-10-16 14:00:00,183.67,183.99,183.67,183.86,10078.0,179.0861,179.3981,179.0861,179.2714,10078.0
2024-10-16 14:05:00,183.91,183.92,183.79,183.92,3063.0,179.3201,179.3299,179.2031,179.3299,3063.0
2024-10-16 14:10:00,183.86,183.95,183.85,183.87,3384.0,179.2714,179.3591,179.2616,179.2811,3384.0
2024-10-16 14:15:00,183.95,183.95,183.84,183.95,6161.0,179.3591,179.3591,179.2519,179.3591,6161.0
2024-10-16 14:20:00,183.94,184.17,183.92,184.17,6249.0,179.3494,179.5736,179.3299,179.5736,6249.0
2024-10-16 14:25:00,184.13,184.14,183.98,184.12,4901.0,179.5346,179.5444,179.3884,179.5249,4901.0
2024-10-16 14:30:00,184.23,184.5,184.18,184.49,4558.0,179.6321,179.8954,179.5834,179.8856,4558.0
2024-10-16 14:35:00,184.47,184.64,184.46,184.64,3293.0,179.8661,180.0319,179.8564,180.0319,3293.0
2024-10-16 14:40:00,184.59,184.73,184.52,184.63,13320.0,179.9831,180.1196,179.9149,180.0221,13320.0
2024-10-16 14:45:00,184.63,184.65,184.41,184.49,4787.0,180.0221,180.0416,179.8076,179.8856,4787.0
2024-10-16 14:50:00,184.5,184.53,184.36,184.5,10422.0,179.8954,179.9246,179.7589,179.8954,10422.0
2024-10-16 14:55:00,184.59,184.66,184.5,184.66,5649.0,179.9831,180.0514,179.8954,180.0514,5649.0
2024-10-16 15:00:00,184.65,184.7,184.6,184.66,3504.0,180.0416,180.0904,179.9929,180.0514,3504.0
2024-10-16 15:05:00,184.67,184.67,184.54,184.59,4952.0,180.0611,180.0611,179.9344,179.9831,4952.0
2024-10-16 15:10:00,184.55,184.65,184.5,184.53,2706.0,179.9441,180.0416,179.8954,179.9246,2706.0
2024-10-16 15:15:00,184.48,184.51,184.35,184.46,5868.0,179.8759,179.9051,179.7491,179.8564,5868.0
2024-10-16 15:20:00,184.44,184.52,184.37,184.51,12497.0,179.8369,179.9149,179.7686,179.9051,12497.0
2024-10-16 15:25:00,184.5,184.82,184.44,184.8,3149.0,179.8954,180.2074,179.8369,180.1879,3149.0
2024-10-16 15:30:00,184.76,184.86,184.6,184.7,8484.0,180.1489,180.2464,179.9929,180.0904,8484.0
2024-10-16 15:35:00,184.78,185.06,184.78,185.05,5225.0,180.1684,180.4414,180.1684,180.4317,5225.0
2024-10-16 15:40:00,185.13,185.22,185.01,185.04,14976.0,180.5097,180.5974,180.3927,180.4219,14976.0
2024-10-16 15:45:00,185.03,185.16,184.91,184.91,14496.0,180.4122,180.5389,180.2952,180.2952,14496.0
2024-10-16 15:50:00,184.91,185.07,184.8,184.98,31231.0,180.2952,180.4512,180.1879,180.3634,31231.0
2024-10-16 15:55:00,184.97,185.02,184.65,184.75,101141.0,180.3537,180.4024,180.0416,180.1391,101141.0
2024-10-17 09:30:00,184.85,184.9,184.39,184.73,15415.0,180.2367,180.2854,179.7881,180.1196,15415.0
2024-10-17 09:35:00,184.81,184.87,184.09,184.15,2982.0,180.1976,180.2562,179.4956,179.5541,2982.0
2024-10-17 09:40:00,184.1,184.11,183.75,183.75,6691.0,179.5054,179.5151,179.1641,179.1641,6691.0
2024-10-17 09:45:00,183.8,184.32,183.6,184.06,31967.0,179.2129,179.7199,179.0178,179.4664,31967.0
2024-10-17 09:50:00,184.06,184.25,183.52,183.66,10019.0,179.4664,179.6516,178.9398,179.0764,10019.0
2024-10-17 09:55:00,183.67,184.04,183.67,184.04,6205.0,179.0861,179.4469,179.0861,179.4469,6205.0
2024-10-17 10:00:00,184.13,184.14,183.79,183.8,2954.0,179.5346,179.5444,179.2031,179.2129,2954.0
2024-10-17 10:05:00,183.81,184.09,183.5,184.09,7708.0,179.2226,179.4956,178.9203,179.4956,7708.0
2024-10-17 10:10:00,184.09,184.22,183.85,184.06,9995.0,179.4956,179.6224,179.2616,179.4664,9995.0
2024-10-17 10:15:00,184.06,184.11,183.8,183.8,11807.0,179.4664,179.5151,179.2129,179.2129,11807.0
2024-10-17 10:20:00,183.8,183.81,183.41,183.66,8872.0,179.2129,179.2226,178.8326,179.0764,8872.0
2024-10-17 10:25:00,183.58,183.73,183.38,183.61,9149.0,178.9983,179.1446,178.8033,179.0276,9149.0
2024-10-17 10:30:00,183.71,184.11,183.7,183.86,13036.0,179.1251,179.5151,179.1154,179.2714,13036.0
2024-10-17 10:35:00,183.76,183.97,183.76,183.97,9023.0,179.1739,179.3786,179.1739,179.3786,9023.0
2024-10-17 10:40:00,183.81,184.09,183.78,184.03,4361.0,179.2226,179.4956,179.1934,179.4371,4361.0
2024-10-17 10:45:00,183.98,183.98,183.84,183.9,2308.0,179.3884,179.3884,179.2519,179.3104,2308.0
2024-10-17 10:50:00,183.93,184.01,183.54,183.62,5400.0,179.3396,179.4176,178.9593,179.0373,5400.0
2024-10-17 10:55:00,183.69,183.69,183.47,183.56,10820.0,179.1056,179.1056,178.8911,178.9788,10820.0
2024-10-17 11:00:00,183.56,183.74,183.5,183.54,3658.0,178.9788,179.1544,178.9203,178.9593,3658.0
2024-10-17 11:05:00,183.47,183.65,183.47,183.55,8469.0,178.8911,179.0666,178.8911,178.9691,8469.0
2024-10-17 11:10:00,183.57,183.6,183.4,183.41,3167.0,178.9886,179.0178,178.8228,178.8326,3167.0
2024-10-17 11:15:00,183.49,183.58,183.42,183.52,6286.0,178.9106,178.9983,178.8423,178.9398,6286.0
2024-10-17 11:20:00,183.5,183.5,183.37,183.4,6168.0,178.9203,178.9203,178.7936,178.8228,6168.0
2024-10-17 11:25:00,183.42,183.5,183.35,183.48,5001.0,178.8423,178.9203,178.7741,178.9008,5001.0
2024-10-17 11:30:00,183.41,183.6,183.41,183.51,9167.0,178.8326,179.0178,178.8326,178.9301,9167.0
2024-10-17 11:35:00,183.5,183.51,183.42,183.48,5349.0,178.9203,178.9301,178.8423,178.9008,5349.0
2024-10-17 11:40:00,183.44,183.56,183.43,183.56,2592.0,178.8618,178.9788,178.8521,178.9788,2592.0
2024-10-17 11:45:00,183.48,183.56,183.41,183.45,2814.0,178.9008,178.9788,178.8326,178.8716,2814.0
2024-10-17 11:50:00,183.45,183.48,183.37,183.37,7631.0,178.8716,178.9008,178.7936,178.7936,7631.0
2024-10-17 11:55:00,183.4,183.54,183.31,183.54,11290.0,178.8228,178.9593,178.7351,178.9593,11290.0
2024-10-17 12:00:00,183.53,183.79,183.52,183.72,1632.0,178.9496,179.2031,178.9398,179.1349,1632.0
2024-10-17 12:05:00,183.73,183.73,183.5,183.54,8503.0,179.1446,179.1446,178.9203,178.9593,8503.0
2024-10-17 12:10:00,183.56,183.78,183.54,183.72,5092.0,178.9788,179.1934,178.9593,179.1349,5092.0
2024-10-17 12:15:00,183.91,183.96,183.82,183.93,16149.0,179.3201,179.3689,179.2324,179.3396,16149.0
2024-10-17 12:20:00,183.94,184.07,183.76,183.88,15872.0,179.3494,179.4761,179.1739,179.2909,15872.0
2024-10-17 12:25:00,183.93,184.04,183.92,184.03,5402.0,179.3396,179.4469,179.3299,179.4371,5402.0
2024-10-17 12:30:00,183.99,184.04,183.97,184.0,2435.0,179.3981,179.4469,179.3786,179.4079,2435.0
2024-10-17 12:35:00,184.05,184.06,184.0,184.03,1367.0,179.4566,179.4664,179.4079,179.4371,1367.0
2024-10-17 12:40:00,184.04,184.3,184.04,184.3,3572.0,179.4469,179.7004,179.4469,179.7004,3572.0
2024-10-17 12:45:00,184.24,184.24,184.16,184.19,652.0,179.6419,179.6419,179.5639,179.5931,652.0
2024-10-17 12:50:00,184.11,184.19,184.07,184.12,5417.0,179.5151,179.5931,179.4761,179.5249,5417.0
2024-10-17 12:55:00,184.06,184.35,184.06,184.3,3953.0,179.4664,179.7491,179.4664,179.7004,3953.0
2024-10-17 13:00:00,184.31,184.32,184.22,184.22,2695.0,179.7101,179.7199,179.6224,179.6224,2695.0
2024-10-17 13:05:00,184.22,184.22,184.05,184.16,904.0,179.6224,179.6224,179.4566,179.5639,904.0
2024-10-17 13:10:00,184.16,184.27,184.15,184.17,2578.0,179.5639,179.6711,179.5541,179.5736,2578.0
2024-10-17 13:15:00,184.16,184.16,184.07,184.14,1605.0,179.5639,179.5639,179.4761,179.5444,1605.0
2024-10-17 13:20:00,184.09,184.17,184.02,184.07,1235.0,179.4956,179.5736,179.4274,179.4761,1235.0
2024-10-17 13:25:00,184.01,184.13,184.01,184.09,11121.0,179.4176,179.5346,179.4176,179.4956,11121.0
2024-10-17 13:30:00,184.01,184.05,184.0,184.05,1958.0,179.4176,179.4566,179.4079,179.4566,1958.0
2024-10-17 13:35:00,184.05,184.16,183.98,184.11,13144.0,179.4566,179.5639,179.3884,179.5151,13144.0
2024-10-17 13:40:00,184.05,184.11,184.05,184.08,1729.0,179.4566,179.5151,179.4566,179.4859,1729.0
2024-10-17 13:45:00,184.08,184.17,184.02,184.11,2802.0,179.4859,179.5736,179.4274,179.5151,2802.0
2024-10-17 13:50:00,184.11,184.19,184.04,184.19,3638.0,179.5151,179.5931,179.4469,179.5931,3638.0
2024-10-17 13:55:00,184.19,184.42,184.18,184.27,3233.0,179.5931,179.8174,179.5834,179.6711,3233.0
2024-10-17 14:00:00,184.24,184.28,184.08,184.15,5992.0,179.6419,179.6809,179.4859,179.5541,5992.0
2024-10-17 14:05:00,184.04,184.13,184.04,184.08,1825.0,179.4469,179.5346,179.4469,179.4859,1825.0
2024-10-17 14:10:00,184.11,184.12,183.87,183.88,8780.0,179.5151,179.5249,179.2811,179.2909,8780.0
2024-10-17 14:15:00,183.88,183.94,183.82,183.82,1488.0,179.2909,179.3494,179.2324,179.2324,1488.0
2024-10-17 14:20:00,183.83,184.15,183.83,184.02,5155.0,179.2421,179.5541,179.2421,179.4274,5155.0
2024-10-17 14:25:00,184.02,184.18,184.02,184.08,3020.0,179.4274,179.5834,179.4274,179.4859,3020.0
2024-10-17 14:30:00,184.09,184.11,184.05,184.11,2301.0,179.4956,179.5151,179.4566,179.5151,2301.0
2024-10-17 14:35:00,184.15,184.16,183.95,183.98,3694.0,179.5541,179.5639,179.3591,179.3884,3694.0
2024-10-17 14:40:00,184.0,184.0,183.89,184.0,2525.0,179.4079,179.4079,179.3006,179.4079,2525.0
2024-10-17 14:45:00,184.0,184.25,183.96,183.99,5875.0,179.4079,179.6516,179.3689,179.3981,5875.0
2024-10-17 14:50:00,183.94,183.94,183.87,183.92,1832.0,179.3494,179.3494,179.2811,179.3299,1832.0
2024-10-17 14:55:00,183.92,183.96,183.89,183.94,1726.0,179.3299,179.3689,179.3006,179.3494,1726.0
2024-10-17 15:00:00,183.94,184.01,183.8,183.8,7287.0,179.3494,179.4176,179.2129,179.2129,7287.0
2024-10-17 15:05:00,183.84,183.87,183.77,183.81,1678.0,179.2519,179.2811,179.1836,179.2226,1678.0
2024-10-17 15:10:00,183.81,183.86,183.76,183.82,2463.0,179.2226,179.2714,179.1739,179.2324,2463.0
2024-10-17 15:15:00,183.76,183.87,183.74,183.79,3584.0,179.1739,179.2811,179.1544,179.2031,3584.0
2024-10-17 15:20:00,183.77,183.8,183.7,183.8,8828.0,179.1836,179.2129,179.1154,179.2129,8828.0
2024-10-17 15:25:00,183.8,183.87,183.78,183.8,7809.0,179.2129,179.2811,179.1934,179.2129,7809.0
2024-10-17 15:30:00,183.87,183.91,183.76,183.86,9480.0,179.2811,179.3201,179.1739,179.2714,9480.0
2024-10-17 15:35:00,183.79,184.07,183.79,184.05,6592.0,179.2031,179.4761,179.2031,179.4566,6592.0
2024-10-17 15:40:00,184.0,184.11,183.99,184.0,6697.0,179.4079,179.5151,179.3981,179.4079,6697.0
2024-10-17 15:45:00,183.97,184.06,183.93,184.03,16278.0,179.3786,179.4664,179.3396,179.4371,16278.0
2024-10-17 15:50:00,184.08,184.21,184.01,184.09,12437.0,179.4859,179.6126,179.4176,179.4956,12437.0
2024-10-17 15:55:00,184.09,184.19,183.84,183.9,40508.0,179.4956,179.5931,179.2519,179.3104,40508.0
2024-10-18 09:30:00,184.52,185.47,184.19,185.46,76882.0,179.9149,180.8412,179.5931,180.8314,76882.0
2024-10-18 09:35:00,185.44,186.36,185.35,186.0,42064.0,180.8119,181.709,180.7242,181.358,42064.0
2024-10-18 09:40:00,186.08,186.3,185.7,185.71,18804.0,181.436,181.6505,181.0654,181.0752,18804.0
2024-10-18 09:45:00,185.71,185.71,185.0,185.24,3664.0,181.0752,181.0752,180.3829,180.6169,3664.0
2024-10-18 09:50:00,185.36,185.37,184.75,185.24,4880.0,180.7339,180.7437,180.1391,180.6169,4880.0
2024-10-18 09:55:00,185.01,185.22,184.73,184.79,13562.0,180.3927,180.5974,180.1196,180.1781,13562.0
2024-10-18 10:00:00,184.76,185.0,184.5,184.74,9596.0,180.1489,180.3829,179.8954,180.1294,9596.0
2024-10-18 10:05:00,184.75,184.93,184.5,184.93,5291.0,180.1391,180.3147,179.8954,180.3147,5291.0
2024-10-18 10:10:00,184.85,184.99,184.63,184.87,4442.0,180.2367,180.3732,180.0221,180.2562,4442.0
2024-10-18 10:15:00,185.07,185.12,184.75,184.8,3073.0,180.4512,180.4999,180.1391,180.1879,3073.0
2024-10-18 10:20:00,184.88,184.91,184.79,184.88,2300.0,180.2659,180.2952,180.1781,180.2659,2300.0
2024-10-18 10:25:00,184.96,185.06,184.83,185.04,4539.0,180.3439,180.4414,180.2172,180.4219,4539.0
2024-10-18 10:30:00,185.04,185.04,184.83,184.93,3786.0,180.4219,180.4219,180.2172,180.3147,3786.0
2024-10-18 10:35:00,184.84,184.97,184.72,184.87,12901.0,180.2269,180.3537,180.1099,180.2562,12901.0
2024-10-18 10:40:00,184.94,184.98,184.52,184.68,10142.0,180.3244,180.3634,179.9149,180.0709,10142.0
2024-10-18 10:45:00,184.51,184.52,184.12,184.44,15360.0,179.9051,179.9149,179.5249,179.8369,15360.0
2024-10-18 10:50:00,184.52,185.03,184.48,184.97,2716.0,179.9149,180.4122,179.8759,180.3537,2716.0
2024-10-18 10:55:00,184.91,185.18,184.86,185.09,3876.0,180.2952,180.5584,180.2464,180.4707,3876.0
2024-10-18 11:00:00,185.12,185.45,185.1,185.45,6164.0,180.4999,180.8217,180.4804,180.8217,6164.0
2024-10-18 11:05:00,185.49,185.6,185.33,185.4,3272.0,180.8607,180.9679,180.7047,180.7729,3272.0
2024-10-18 11:10:00,185.4,185.49,185.4,185.49,1595.0,180.7729,180.8607,180.7729,180.8607,1595.0
2024-10-18 11:15:00,185.49,185.49,185.31,185.35,3704.0,180.8607,180.8607,180.6852,180.7242,3704.0
2024-10-18 11:20:00,185.34,185.41,185.23,185.36,3295.0,180.7144,180.7827,180.6072,180.7339,3295.0
2024-10-18 11:25:00,185.25,185.51,185.18,185.51,7399.0,180.6267,180.8802,180.5584,180.8802,7399.0
2024-10-18 11:30:00,185.5,185.52,185.41,185.47,6079.0,180.8704,180.8899,180.7827,180.8412,6079.0
2024-10-18 11:35:00,185.47,185.6,185.33,185.34,4099.0,180.8412,180.9679,180.7047,180.7144,4099.0
2024-10-18 11:40:00,185.41,185.41,184.82,184.9,12016.0,180.7827,180.7827,180.2074,180.2854,12016.0
2024-10-18 11:45:00,184.85,185.17,184.82,185.1,5084.0,180.2367,180.5487,180.2074,180.4804,5084.0
2024-10-18 11:50:00,185.09,185.13,185.02,185.13,2591.0,180.4707,180.5097,180.4024,180.5097,2591.0
2024-10-18 11:55:00,185.02,185.07,184.93,184.94,2253.0,180.4024,180.4512,180.3147,180.3244,2253.0
2024-10-18 12:00:00,185.0,185.17,184.96,185.17,3490.0,180.3829,180.5487,180.3439,180.5487,3490.0
2024-10-18 12:05:00,185.17,185.27,185.11,185.2,6711.0,180.5487,180.6462,180.4902,180.5779,6711.0
2024-10-18 12:10:00,185.2,185.6,185.2,185.54,5224.0,180.5779,180.9679,180.5779,180.9094,5224.0
2024-10-18 12:15:00,185.54,185.58,185.44,185.49,3520.0,180.9094,180.9484,180.8119,180.8607,3520.0
2024-10-18 12:20:00,185.49,185.53,185.4,185.45,2784.0,180.8607,180.8997,180.7729,180.8217,2784.0
2024-10-18 12:25:00,185.46,185.74,185.46,185.69,7565.0,180.8314,181.1044,180.8314,181.0557,7565.0
2024-10-18 12:30:00,185.74,185.74,185.59,185.67,7910.0,181.1044,181.1044,180.9582,181.0362,7910.0
2024-10-18 12:35:00,185.62,185.62,185.4,185.45,3794.0,180.9874,180.9874,180.7729,180.8217,3794.0
2024-10-18 12:40:00,185.44,185.58,185.42,185.58,3988.0,180.8119,180.9484,180.7924,180.9484,3988.0
2024-10-18 12:45:00,185.53,185.54,185.25,185.4,7165.0,180.8997,180.9094,180.6267,180.7729,7165.0
2024-10-18 12:50:00,185.41,185.71,185.41,185.71,2707.0,180.7827,181.0752,180.7827,181.0752,2707.0
2024-10-18 12:55:00,185.71,185.71,185.42,185.5,4117.0,181.0752,181.0752,180.7924,180.8704,4117.0
2024-10-18 13:00:00,185.45,185.51,185.38,185.5,2821.0,180.8217,180.8802,180.7534,180.8704,2821.0
2024-10-18 13:05:00,185.41,185.54,185.4,185.5,2554.0,180.7827,180.9094,180.7729,180.8704,2554.0
2024-10-18 13:10:00,185.49,185.53,185.43,185.48,4643.0,180.8607,180.8997,180.8022,180.8509,4643.0
2024-10-18 13:15:00,185.48,185.53,185.4,185.53,1965.0,180.8509,180.8997,180.7729,180.8997,1965.0
2024-10-18 13:20:00,185.47,185.56,185.43,185.48,3297.0,180.8412,180.9289,180.8022,180.8509,3297.0
2024-10-18 13:25:00,185.56,185.6,185.53,185.53,1600.0,180.9289,180.9679,180.8997,180.8997,1600.0
2024-10-18 13:30:00,185.57,185.58,185.41,185.46,3574.0,180.9387,180.9484,180.7827,180.8314,3574.0
2024-10-18 13:35:00,185.49,185.49,185.33,185.36,2918.0,180.8607,180.8607,180.7047,180.7339,2918.0
2024-10-18 13:40:00,185.36,185.39,185.29,185.34,2160.0,180.7339,180.7632,180.6657,180.7144,2160.0
2024-10-18 13:45:00,185.38,185.41,185.29,185.4,4774.0,180.7534,180.7827,180.6657,180.7729,4774.0
2024-10-18 13:50:00,185.34,185.35,185.19,185.19,1694.0,180.7144,180.7242,180.5682,180.5682,1694.0
2024-10-18 13:55:00,185.22,185.37,185.13,185.37,6350.0,180.5974,180.7437,180.5097,180.7437,6350.0
2024-10-18 14:00:00,185.31,185.54,185.2,185.54,2019.0,180.6852,180.9094,180.5779,180.9094,2019.0
2024-10-18 14:05:00,185.5,185.53,185.41,185.44,5149.0,180.8704,180.8997,180.7827,180.8119,5149.0
2024-10-18 14:10:00,185.48,185.49,185.42,185.48,2167.0,180.8509,180.8607,180.7924,180.8509,2167.0
2024-10-18 14:15:00,185.46,185.49,185.33,185.36,3311.0,180.8314,180.8607,180.7047,180.7339,3311.0
2024-10-18 14:20:00,185.32,185.49,185.31,185.49,3788.0,180.6949,180.8607,180.6852,180.8607,3788.0
2024-10-18 14:25:00,185.49,185.54,185.47,185.52,2639.0,180.8607,180.9094,180.8412,180.8899,2639.0
2024-10-18 14:30:00,185.47,185.53,185.42,185.53,3512.0,180.8412,180.8997,180.7924,180.8997,3512.0
2024-10-18 14:35:00,185.5,185.53,185.44,185.44,2900.0,180.8704,180.8997,180.8119,180.8119,2900.0
2024-10-18 14:40:00,185.44,185.59,185.44,185.59,5823.0,180.8119,180.9582,180.8119,180.9582,5823.0
2024-10-18 14:45:00,185.58,185.58,185.48,185.51,2710.0,180.9484,180.9484,180.8509,180.8802,2710.0
2024-10-18 14:50:00,185.53,185.54,185.46,185.49,4287.0,180.8997,180.9094,180.8314,180.8607,4287.0
2024-10-18 14:55:00,185.51,185.59,185.51,185.59,2819.0,180.8802,180.9582,180.8802,180.9582,2819.0
2024-10-18 15:00:00,185.55,185.57,185.39,185.42,5530.0,180.9192,180.9387,180.7632,180.7924,5530.0
2024-10-18 15:05:00,185.43,185.46,185.22,185.26,5000.0,180.8022,180.8314,180.5974,180.6364,5000.0
2024-10-18 15:10:00,185.26,185.29,185.2,185.26,5383.0,180.6364,180.6657,180.5779,180.6364,5383.0
2024-10-18 15:15:00,185.21,185.23,185.06,185.07,3534.0,180.5877,180.6072,180.4414,180.4512,3534.0
2024-10-18 15:20:00,185.08,185.08,184.82,185.03,6039.0,180.4609,180.4609,180.2074,180.4122,6039.0
2024-10-18 15:25:00,185.06,185.1,185.03,185.1,3947.0,180.4414,180.4804,180.4122,180.4804,3947.0
2024-10-18 15:30:00,185.15,185.24,185.04,185.24,8151.0,180.5292,180.6169,180.4219,180.6169,8151.0
2024-10-18 15:35:00,185.22,185.28,185.08,185.27,7136.0,180.5974,180.6559,180.4609,180.6462,7136.0
2024-10-18 15:40:00,185.26,185.35,185.21,185.32,9934.0,180.6364,180.7242,180.5877,180.6949,9934.0
2024-10-18 15:45:00,185.29,185.47,185.26,185.41,11935.0,180.6657,180.8412,180.6364,180.7827,11935.0
2024-10-18 15:50:00,185.44,185.68,185.44,185.61,23603.0,180.8119,181.0459,180.8119,180.9777,23603.0
2024-10-18 15:55:00,185.64,185.77,185.62,185.63,58930.0,181.0069,181.1337,180.9874,180.9972,58930.0
2024-10-21 09:30:00,185.47,185.76,185.11,185.43,23640.0,180.8412,181.1239,180.4902,180.8022,23640.0
2024-10-21 09:35:00,185.43,186.84,185.26,186.73,26511.0,180.8022,182.177,180.6364,182.0697,26511.0
2024-10-21 09:40:00,186.61,186.61,186.11,186.25,2933.0,181.9527,181.9527,181.4652,181.6017,2933.0
2024-10-21 09:45:00,186.27,186.4,186.1,186.27,5059.0,181.6212,181.748,181.4555,181.6212,5059.0
2024-10-21 09:50:00,186.26,186.91,186.25,186.91,15789.0,181.6115,182.2452,181.6017,182.2452,15789.0
2024-10-21 09:55:00,186.89,186.89,186.38,186.52,11139.0,182.2257,182.2257,181.7285,181.865,11139.0
2024-10-21 10:00:00,186.52,186.78,186.24,186.71,11285.0,181.865,182.1185,181.592,182.0502,11285.0
2024-10-21 10:05:00,186.75,186.77,186.21,186.21,7747.0,182.0892,182.1087,181.5627,181.5627,7747.0
2024-10-21 10:10:00,186.37,186.44,186.26,186.36,4036.0,181.7187,181.787,181.6115,181.709,4036.0
2024-10-21 10:15:00,186.24,186.33,186.05,186.12,5694.0,181.592,181.6797,181.4067,181.475,5694.0
2024-10-21 10:20:00,186.11,186.19,186.01,186.11,5711.0,181.4652,181.5432,181.3677,181.4652,5711.0
2024-10-21 10:25:00,186.12,186.2,185.61,185.71,5916.0,181.475,181.553,180.9777,181.0752,5916.0
2024-10-21 10:30:00,185.69,185.94,185.68,185.92,6398.0,181.0557,181.2994,181.0459,181.2799,6398.0
2024-10-21 10:35:00,185.84,186.13,185.79,186.13,5775.0,181.2019,181.4847,181.1532,181.4847,5775.0
2024-10-21 10:40:00,186.14,186.15,186.0,186.06,2338.0,181.4945,181.5042,181.358,181.4165,2338.0
2024-10-21 10:45:00,186.12,186.19,185.62,185.62,9529.0,181.475,181.5432,180.9874,180.9874,9529.0
2024-10-21 10:50:00,185.69,185.71,185.4,185.48,3794.0,181.0557,181.0752,180.7729,180.8509,3794.0
2024-10-21 10:55:00,185.42,185.42,185.14,185.14,5407.0,180.7924,180.7924,180.5194,180.5194,5407.0
2024-10-21 11:00:00,185.16,185.16,184.01,184.25,10750.0,180.5389,180.5389,179.4176,179.6516,10750.0
2024-10-21 11:05:00,184.22,184.51,184.0,184.51,6742.0,179.6224,179.9051,179.4079,179.9051,6742.0
2024-10-21 11:10:00,184.42,184.57,184.35,184.4,1845.0,179.8174,179.9636,179.7491,179.7979,1845.0
2024-10-21 11:15:00,184.36,184.53,184.15,184.47,8115.0,179.7589,179.9246,179.5541,179.8661,8115.0
2024-10-21 11:20:00,184.4,184.61,184.4,184.54,7991.0,179.7979,180.0026,179.7979,179.9344,7991.0
2024-10-21 11:25:00,184.51,184.51,184.23,184.24,4602.0,179.9051,179.9051,179.6321,179.6419,4602.0
2024-10-21 11:30:00,184.29,184.34,184.19,184.25,4837.0,179.6906,179.7394,179.5931,179.6516,4837.0
2024-10-21 11:35:00,184.25,184.28,184.05,184.06,6127.0,179.6516,179.6809,179.4566,179.4664,6127.0
2024-10-21 11:40:00,184.12,184.61,184.06,184.61,10883.0,179.5249,180.0026,179.4664,180.0026,10883.0
2024-10-21 11:45:00,184.58,184.9,184.53,184.62,13058.0,179.9734,180.2854,179.9246,180.0124,13058.0
2024-10-21 11:50:00,184.62,184.89,184.59,184.77,6471.0,180.0124,180.2757,179.9831,180.1586,6471.0
2024-10-21 11:55:00,184.77,185.04,184.65,184.67,13692.0,180.1586,180.4219,180.0416,180.0611,13692.0
2024-10-21 12:00:00,184.67,184.93,184.66,184.75,2670.0,180.0611,180.3147,180.0514,180.1391,2670.0
2024-10-21 12:05:00,184.75,185.03,184.68,185.01,4598.0,180.1391,180.4122,180.0709,180.3927,4598.0
2024-10-21 12:10:00,185.03,185.17,184.91,185.08,6094.0,180.4122,180.5487,180.2952,180.4609,6094.0
2024-10-21 12:15:00,185.07,185.1,184.98,185.01,3242.0,180.4512,180.4804,180.3634,180.3927,3242.0
2024-10-21 12:20:00,184.97,185.02,184.95,184.99,1700.0,180.3537,180.4024,180.3342,180.3732,1700.0
2024-10-21 12:25:00,185.02,185.08,184.96,184.99,3730.0,180.4024,180.4609,180.3439,180.3732,3730.0
2024-10-21 12:30:00,184.96,185.11,184.85,185.06,5644.0,180.3439,180.4902,180.2367,180.4414,5644.0
2024-10-21 12:35:00,184.93,185.05,184.92,185.01,1748.0,180.3147,180.4317,180.3049,180.3927,1748.0
2024-10-21 12:40:00,185.02,185.05,184.94,184.95,1625.0,180.4024,180.4317,180.3244,180.3342,1625.0
2024-10-21 12:45:00,184.95,184.95,184.71,184.75,2690.0,180.3342,180.3342,180.1001,180.1391,2690.0
2024-10-21 12:50:00,184.75,184.79,184.69,184.73,2843.0,180.1391,180.1781,180.0806,180.1196,2843.0
2024-10-21 12:55:00,184.69,184.76,184.62,184.76,1400.0,180.0806,180.1489,180.0124,180.1489,1400.0
2024-10-21 13:00:00,184.69,184.76,184.62,184.76,3278.0,180.0806,180.1489,180.0124,180.1489,3278.0
2024-10-21 13:05:00,184.71,184.81,184.56,184.71,6360.0,180.1001,180.1976,179.9539,180.1001,6360.0
2024-10-21 13:10:00,184.68,184.88,184.67,184.87,3409.0,180.0709,180.2659,180.0611,180.2562,3409.0
2024-10-21 13:15:00,184.71,184.79,184.7,184.72,2514.0,180.1001,180.1781,180.0904,180.1099,2514.0
2024-10-21 13:20:00,184.72,184.89,184.71,184.89,4073.0,180.1099,180.2757,180.1001,180.2757,4073.0
2024-10-21 13:25:00,184.89,184.97,184.87,184.87,4558.0,180.2757,180.3537,180.2562,180.2562,4558.0
2024-10-21 13:30:00,184.88,184.88,184.75,184.77,4166.0,180.2659,180.2659,180.1391,180.1586,4166.0
2024-10-21 13:35:00,184.82,185.0,184.79,184.81,9344.0,180.2074,180.3829,180.1781,180.1976,9344.0
2024-10-21 13:40:00,184.8,184.91,184.8,184.86,3500.0,180.1879,180.2952,180.1879,180.2464,3500.0
2024-10-21 13:45:00,184.83,184.88,184.78,184.81,2940.0,180.2172,180.2659,180.1684,180.1976,2940.0
2024-10-21 13:50:00,184.8,184.8,184.6,184.66,9789.0,180.1879,180.1879,179.9929,180.0514,9789.0
2024-10-21 13:55:00,184.62,184.63,184.51,184.55,4282.0,180.0124,180.0221,179.9051,179.9441,4282.0
2024-10-21 14:00:00,184.51,184.64,184.45,184.64,3669.0,179.9051,180.0319,179.8466,180.0319,3669.0
2024-10-21 14:05:00,184.5,184.73,184.5,184.65,2034.0,179.8954,180.1196,179.8954,180.0416,2034.0
2024-10-21 14:10:00,184.65,184.66,184.51,184.56,3091.0,180.0416,180.0514,179.9051,179.9539,3091.0
2024-10-21 14:15:00,184.56,184.69,184.55,184.66,2730.0,179.9539,180.0806,179.9441,180.0514,2730.0
2024-10-21 14:20:00,184.66,184.7,184.57,184.63,2157.0,180.0514,180.0904,179.9636,180.0221,2157.0
2024-10-21 14:25:00,184.66,184.67,184.54,184.6,2609.0,180.0514,180.0611,179.9344,179.9929,2609.0
2024-10-21 14:30:00,184.6,184.6,184.39,184.51,6073.0,179.9929,179.9929,179.7881,179.9051,6073.0
2024-10-21 14:35:00,184.47,184.64,184.47,184.61,4692.0,179.8661,180.0319,179.8661,180.0026,4692.0
2024-10-21 14:40:00,184.61,184.66,184.57,184.61,1951.0,180.0026,180.0514,179.9636,180.0026,1951.0
2024-10-21 14:45:00,184.61,184.69,184.52,184.69,4067.0,180.0026,180.0806,179.9149,180.0806,4067.0
2024-10-21 14:50:00,184.65,184.66,184.56,184.64,2404.0,180.0416,180.0514,179.9539,180.0319,2404.0
2024-10-21 14:55:00,184.63,184.63,184.46,184.53,3606.0,180.0221,180.0221,179.8564,179.9246,3606.0
2024-10-21 15:00:00,184.51,184.51,184.37,184.4,2642.0,179.9051,179.9051,179.7686,179.7979,2642.0
2024-10-21 15:05:00,184.42,184.47,184.25,184.35,5602.0,179.8174,179.8661,179.6516,179.7491,5602.0
2024-10-21 15:10:00,184.47,184.63,184.42,184.59,3718.0,179.8661,180.0221,179.8174,179.9831,3718.0
2024-10-21 15:15:00,184.59,184.64,184.54,184.58,1339.0,179.9831,180.0319,179.9344,179.9734,1339.0
2024-10-21 15:20:00,184.58,184.62,184.51,184.55,4658.0,179.9734,180.0124,179.9051,179.9441,4658.0
2024-10-21 15:25:00,184.56,184.63,184.35,184.38,5093.0,179.9539,180.0221,179.7491,179.7784,5093.0
2024-10-21 15:30:00,184.38,184.44,184.25,184.41,4434.0,179.7784,179.8369,179.6516,179.8076,4434.0
2024-10-21 15:35:00,184.41,184.45,184.28,184.32,9320.0,179.8076,179.8466,179.6809,179.7199,9320.0
2024-10-21 15:40:00,184.38,184.66,184.35,184.65,4681.0,179.7784,180.0514,179.7491,180.0416,4681.0
2024-10-21 15:45:00,184.68,184.74,184.53,184.54,9301.0,180.0709,180.1294,179.9246,179.9344,9301.0
2024-10-21 15:50:00,184.53,184.55,184.42,184.53,16081.0,179.9246,179.9441,179.8174,179.9246,16081.0
2024-10-21 15:55:00,184.54,184.79,184.52,184.77,53821.0,179.9344,180.1781,179.9149,180.1586,53821.0
2024-10-22 09:30:00,184.0,184.63,184.0,184.03,25519.0,179.4079,180.0221,179.4079,179.4371,25519.0
2024-10-22 09:35:00,184.25,184.25,183.3,183.44,11142.0,179.6516,179.6516,178.7253,178.8618,11142.0
2024-10-22 09:40:00,183.51,183.64,183.33,183.59,7346.0,178.9301,179.0568,178.7546,179.0081,7346.0
2024-10-22 09:45:00,183.59,184.04,183.55,184.0,8047.0,179.0081,179.4469,178.9691,179.4079,8047.0
2024-10-22 09:50:00,183.99,184.1,183.86,183.93,16652.0,179.3981,179.5054,179.2714,179.3396,16652.0
2024-10-22 09:55:00,183.93,184.49,183.74,184.45,6552.0,179.3396,179.8856,179.1544,179.8466,6552.0
2024-10-22 10:00:00,184.49,184.49,183.98,184.04,10553.0,179.8856,179.8856,179.3884,179.4469,10553.0
2024-10-22 10:05:00,184.04,184.04,183.7,183.76,5568.0,179.4469,179.4469,179.1154,179.1739,5568.0
2024-10-22 10:10:00,183.77,184.01,183.72,183.81,7799.0,179.1836,179.4176,179.1349,179.2226,7799.0
2024-10-22 10:15:00,183.81,183.92,183.56,183.59,11483.0,179.2226,179.3299,178.9788,179.0081,11483.0
2024-10-22 10:20:00,183.59,183.88,183.57,183.84,19816.0,179.0081,179.2909,178.9886,179.2519,19816.0
2024-10-22 10:25:00,183.93,184.0,183.8,183.94,6246.0,179.3396,179.4079,179.2129,179.3494,6246.0
2024-10-22 10:30:00,183.86,183.86,183.61,183.67,6314.0,179.2714,179.2714,179.0276,179.0861,6314.0
2024-10-22 10:35:00,183.61,183.67,183.39,183.55,6948.0,179.0276,179.0861,178.8131,178.9691,6948.0
2024-10-22 10:40:00,183.53,183.6,183.35,183.54,4953.0,178.9496,179.0178,178.7741,178.9593,4953.0
2024-10-22 10:45:00,183.6,184.18,183.55,184.0,5835.0,179.0178,179.5834,178.9691,179.4079,5835.0
2024-10-22 10:50:00,183.92,184.05,183.68,183.79,5025.0,179.3299,179.4566,179.0959,179.2031,5025.0
2024-10-22 10:55:00,183.75,183.87,183.64,183.72,5654.0,179.1641,179.2811,179.0568,179.1349,5654.0
2024-10-22 11:00:00,183.64,183.85,183.53,183.78,10122.0,179.0568,179.2616,178.9496,179.1934,10122.0
2024-10-22 11:05:00,183.78,183.84,183.62,183.82,4890.0,179.1934,179.2519,179.0373,179.2324,4890.0
2024-10-22 11:10:00,183.83,184.11,183.82,184.02,6164.0,179.2421,179.5151,179.2324,179.4274,6164.0
2024-10-22 11:15:00,183.93,183.95,183.72,183.8,2523.0,179.3396,179.3591,179.1349,179.2129,2523.0
2024-10-22 11:20:00,183.85,183.91,183.7,183.75,5259.0,179.2616,179.3201,179.1154,179.1641,5259.0
2024-10-22 11:25:00,183.69,183.78,183.62,183.71,5408.0,179.1056,179.1934,179.0373,179.1251,5408.0
2024-10-22 11:30:00,183.78,183.89,183.73,183.8,3638.0,179.1934,179.3006,179.1446,179.2129,3638.0
2024-10-22 11:35:00,183.8,183.83,183.71,183.73,4368.0,179.2129,179.2421,179.1251,179.1446,4368.0
2024-10-22 11:40:00,183.66,183.68,183.55,183.66,4336.0,179.0764,179.0959,178.9691,179.0764,4336.0
2024-10-22 11:45:00,183.62,183.62,183.4,183.55,6751.0,179.0373,179.0373,178.8228,178.9691,6751.0
2024-10-22 11:50:00,183.61,183.77,183.61,183.77,2800.0,179.0276,179.1836,179.0276,179.1836,2800.0
2024-10-22 11:55:00,183.74,183.74,183.67,183.7,3121.0,179.1544,179.1544,179.0861,179.1154,3121.0
2024-10-22 12:00:00,183.63,183.78,183.63,183.78,3019.0,179.0471,179.1934,179.0471,179.1934,3019.0
2024-10-22 12:05:00,183.75,183.75,183.65,183.7,3224.0,179.1641,179.1641,179.0666,179.1154,3224.0
2024-10-22 12:10:00,183.67,183.75,183.64,183.71,3456.0,179.0861,179.1641,179.0568,179.1251,3456.0
2024-10-22 12:15:00,183.71,183.97,183.61,183.97,9435.0,179.1251,179.3786,179.0276,179.3786,9435.0
2024-10-22 12:20:00,183.84,183.86,183.68,183.68,1791.0,179.2519,179.2714,179.0959,179.0959,1791.0
2024-10-22 12:25:00,183.66,183.78,183.66,183.76,3093.0,179.0764,179.1934,179.0764,179.1739,3093.0
2024-10-22 12:30:00,183.76,183.95,183.76,183.88,4462.0,179.1739,179.3591,179.1739,179.2909,4462.0
2024-10-22 12:35:00,183.83,184.0,183.82,183.95,4489.0,179.2421,179.4079,179.2324,179.3591,4489.0
2024-10-22 12:40:00,183.92,184.02,183.86,183.89,3742.0,179.3299,179.4274,179.2714,179.3006,3742.0
2024-10-22 12:45:00,183.89,183.89,183.68,183.75,4592.0,179.3006,179.3006,179.0959,179.1641,4592.0
2024-10-22 12:50:00,183.71,183.84,183.71,183.82,2344.0,179.1251,179.2519,179.1251,179.2324,2344.0
2024-10-22 12:55:00,183.86,183.97,183.77,183.93,5809.0,179.2714,179.3786,179.1836,179.3396,5809.0
2024-10-22 13:00:00,183.97,184.0,183.94,183.97,2936.0,179.3786,179.4079,179.3494,179.3786,2936.0
2024-10-22 13:05:00,183.97,184.0,183.87,183.97,4952.0,179.3786,179.4079,179.2811,179.3786,4952.0
2024-10-22 13:10:00,183.96,184.0,183.86,183.87,2732.0,179.3689,179.4079,179.2714,179.2811,2732.0
2024-10-22 13:15:00,183.83,183.83,183.59,183.59,2003.0,179.2421,179.2421,179.0081,179.0081,2003.0
2024-10-22 13:20:00,183.65,183.65,183.53,183.53,2602.0,179.0666,179.0666,178.9496,178.9496,2602.0
2024-10-22 13:25:00,183.58,183.63,183.46,183.47,3785.0,178.9983,179.0471,178.8813,178.8911,3785.0
2024-10-22 13:30:00,183.48,183.53,183.4,183.45,3823.0,178.9008,178.9496,178.8228,178.8716,3823.0
2024-10-22 13:35:00,183.41,183.5,183.29,183.33,5113.0,178.8326,178.9203,178.7156,178.7546,5113.0
2024-10-22 13:40:00,183.26,183.35,183.22,183.27,13099.0,178.6863,178.7741,178.6473,178.6961,13099.0
2024-10-22 13:45:00,183.29,183.39,183.22,183.39,8605.0,178.7156,178.8131,178.6473,178.8131,8605.0
2024-10-22 13:50:00,183.34,183.48,183.34,183.41,2169.0,178.7643,178.9008,178.7643,178.8326,2169.0
2024-10-22 13:55:00,183.39,183.58,183.38,183.54,7613.0,178.8131,178.9983,178.8033,178.9593,7613.0
2024-10-22 14:00:00,183.55,183.7,183.54,183.66,5228.0,178.9691,179.1154,178.9593,179.0764,5228.0
2024-10-22 14:05:00,183.62,183.63,183.53,183.56,3596.0,179.0373,179.0471,178.9496,178.9788,3596.0
2024-10-22 14:10:00,183.56,183.63,183.54,183.54,6200.0,178.9788,179.0471,178.9593,178.9593,6200.0
2024-10-22 14:15:00,183.54,183.6,183.53,183.53,6274.0,178.9593,179.0178,178.9496,178.9496,6274.0
2024-10-22 14:20:00,183.52,183.63,183.47,183.63,7995.0,178.9398,179.0471,178.8911,179.0471,7995.0
2024-10-22 14:25:00,183.61,183.7,183.59,183.7,3661.0,179.0276,179.1154,179.0081,179.1154,3661.0
2024-10-22 14:30:00,183.67,183.69,183.57,183.57,3517.0,179.0861,179.1056,178.9886,178.9886,3517.0
2024-10-22 14:35:00,183.57,183.69,183.54,183.67,4000.0,178.9886,179.1056,178.9593,179.0861,4000.0
2024-10-22 14:40:00,183.69,183.7,183.33,183.35,10892.0,179.1056,179.1154,178.7546,178.7741,10892.0
2024-10-22 14:45:00,183.4,183.4,183.28,183.37,5688.0,178.8228,178.8228,178.7058,178.7936,5688.0
2024-10-22 14:50:00,183.4,183.5,183.4,183.47,5978.0,178.8228,178.9203,178.8228,178.8911,5978.0
2024-10-22 14:55:00,183.47,183.66,183.46,183.64,5114.0,178.8911,179.0764,178.8813,179.0568,5114.0
2024-10-22 15:00:00,183.64,183.65,183.42,183.42,6009.0,179.0568,179.0666,178.8423,178.8423,6009.0
2024-10-22 15:05:00,183.42,183.47,183.36,183.42,6299.0,178.8423,178.8911,178.7838,178.8423,6299.0
2024-10-22 15:10:00,183.42,183.49,183.35,183.44,14135.0,178.8423,178.9106,178.7741,178.8618,14135.0
2024-10-22 15:15:00,183.42,183.59,183.41,183.54,11202.0,178.8423,179.0081,178.8326,178.9593,11202.0
2024-10-22 15:20:00,183.56,183.68,183.49,183.56,7611.0,178.9788,179.0959,178.9106,178.9788,7611.0
2024-10-22 15:25:00,183.56,183.59,183.45,183.45,7794.0,178.9788,179.0081,178.8716,178.8716,7794.0
2024-10-22 15:30:00,183.52,183.54,183.37,183.4,14893.0,178.9398,178.9593,178.7936,178.8228,14893.0
2024-10-22 15:35:00,183.38,183.46,183.37,183.46,70118.0,178.8033,178.8813,178.7936,178.8813,70118.0
2024-10-22 15:40:00,183.47,183.59,183.43,183.44,18160.0,178.8911,179.0081,178.8521,178.8618,18160.0
2024-10-22 15:45:00,183.44,183.62,183.44,183.53,22554.0,178.8618,179.0373,178.8618,178.9496,22554.0
2024-10-22 15:50:00,183.53,183.64,183.45,183.51,35661.0,178.9496,179.0568,178.8716,178.9301,35661.0
2024-10-22 15:55:00,183.49,183.51,183.25,183.44,62956.0,178.9106,178.9301,178.6766,178.8618,62956.0
2024-10-23 09:30:00,180.25,181.27,179.26,180.91,253164.0,175.7515,176.746,174.7862,176.395,253164.0
2024-10-23 09:35:00,180.69,181.04,179.93,180.16,91978.0,176.1805,176.5217,175.4394,175.6637,91978.0
2024-10-23 09:40:00,180.22,180.68,179.78,179.93,71304.0,175.7222,176.1707,175.2932,175.4394,71304.0
2024-10-23 09:45:00,179.87,180.61,179.69,180.2,36791.0,175.3809,176.1025,175.2054,175.7027,36791.0
2024-10-23 09:50:00,180.29,180.71,179.85,180.45,36531.0,175.7905,176.2,175.3614,175.9465,36531.0
2024-10-23 09:55:00,180.4,180.75,180.15,180.21,24236.0,175.8977,176.239,175.6539,175.7125,24236.0
2024-10-23 10:00:00,180.27,180.67,179.86,180.52,50728.0,175.771,176.161,175.3712,176.0147,50728.0
2024-10-23 10:05:00,180.46,181.41,180.44,181.41,14018.0,175.9562,176.8825,175.9367,176.8825,14018.0
2024-10-23 10:10:00,181.38,181.61,180.92,181.0,16102.0,176.8533,177.0775,176.4047,176.4827,16102.0
2024-10-23 10:15:00,180.93,180.99,180.75,180.98,6842.0,176.4145,176.473,176.239,176.4632,6842.0
2024-10-23 10:20:00,180.88,181.15,180.76,181.14,6183.0,176.3657,176.629,176.2487,176.6192,6183.0
2024-10-23 10:25:00,181.15,181.61,181.11,181.51,5714.0,176.629,177.0775,176.59,176.98,5714.0
2024-10-23 10:30:00,181.37,181.76,181.37,181.67,4464.0,176.8435,177.2238,176.8435,177.136,4464.0
2024-10-23 10:35:00,181.62,182.0,181.41,181.83,12916.0,177.0873,177.4578,176.8825,177.292,12916.0
2024-10-23 10:40:00,181.79,181.95,181.49,181.55,3245.0,177.253,177.409,176.9605,177.019,3245.0
2024-10-23 10:45:00,181.55,181.61,181.25,181.25,8560.0,177.019,177.0775,176.7265,176.7265,8560.0
2024-10-23 10:50:00,181.26,181.26,181.11,181.13,2420.0,176.7362,176.7362,176.59,176.6095,2420.0
2024-10-23 10:55:00,181.18,182.08,181.17,182.06,26762.0,176.6582,177.5358,176.6485,177.5163,26762.0
2024-10-23 11:00:00,182.04,182.11,181.74,181.74,24428.0,177.4968,177.565,177.2043,177.2043,24428.0
2024-10-23 11:05:00,181.74,181.75,181.54,181.65,7224.0,177.2043,177.214,177.0093,177.1165,7224.0
2024-10-23 11:10:00,181.71,181.72,181.51,181.55,8682.0,177.175,177.1848,176.98,177.019,8682.0
2024-10-23 11:15:00,181.49,181.75,181.45,181.75,7940.0,176.9605,177.214,176.9215,177.214,7940.0
2024-10-23 11:20:00,181.81,181.93,181.68,181.69,11767.0,177.2725,177.3895,177.1458,177.1555,11767.0
2024-10-23 11:25:00,181.68,181.88,181.62,181.84,2749.0,177.1458,177.3408,177.0873,177.3018,2749.0
2024-10-23 11:30:00,181.87,181.87,181.53,181.83,6385.0,177.331,177.331,176.9995,177.292,6385.0
2024-10-23 11:35:00,181.83,182.12,181.82,182.04,4339.0,177.292,177.5748,177.2823,177.4968,4339.0
2024-10-23 11:40:00,182.07,182.43,182.07,182.41,6905.0,177.526,177.877,177.526,177.8575,6905.0
2024-10-23 11:45:00,182.46,182.46,182.33,182.41,6978.0,177.9063,177.9063,177.7795,177.8575,6978.0
2024-10-23 11:50:00,182.41,182.6,182.29,182.57,10996.0,177.8575,178.0428,177.7405,178.0136,10996.0
2024-10-23 11:55:00,182.62,182.77,182.5,182.52,6716.0,178.0623,178.2086,177.9453,177.9648,6716.0
2024-10-23 12:00:00,182.57,182.78,182.54,182.78,4877.0,178.0136,178.2183,177.9843,178.2183,4877.0
2024-10-23 12:05:00,182.83,182.88,182.56,182.58,6354.0,178.2671,178.3158,178.0038,178.0233,6354.0
2024-10-23 12:10:00,182.66,182.66,182.5,182.53,5777.0,178.1013,178.1013,177.9453,177.9746,5777.0
2024-10-23 12:15:00,182.6,182.74,182.55,182.64,6842.0,178.0428,178.1793,177.9941,178.0818,6842.0
2024-10-23 12:20:00,182.64,183.0,182.64,182.87,16104.0,178.0818,178.4328,178.0818,178.3061,16104.0
2024-10-23 12:25:00,182.86,182.89,182.7,182.86,11496.0,178.2963,178.3256,178.1403,178.2963,11496.0
2024-10-23 12:30:00,182.76,183.02,182.76,182.98,10122.0,178.1988,178.4523,178.1988,178.4133,10122.0
2024-10-23 12:35:00,182.93,183.03,182.88,182.99,10222.0,178.3646,178.4621,178.3158,178.4231,10222.0
2024-10-23 12:40:00,182.99,183.03,182.8,182.91,7014.0,178.4231,178.4621,178.2378,178.3451,7014.0
2024-10-23 12:45:00,182.96,183.0,182.9,182.9,5872.0,178.3938,178.4328,178.3353,178.3353,5872.0
2024-10-23 12:50:00,182.95,182.95,182.82,182.92,6070.0,178.3841,178.3841,178.2573,178.3548,6070.0
2024-10-23 12:55:00,182.86,182.92,182.74,182.82,6702.0,178.2963,178.3548,178.1793,178.2573,6702.0
2024-10-23 13:00:00,182.85,182.88,182.8,182.84,3117.0,178.2866,178.3158,178.2378,178.2768,3117.0
2024-10-23 13:05:00,182.83,182.87,182.71,182.8,13533.0,178.2671,178.3061,178.1501,178.2378,13533.0
2024-10-23 13:10:00,182.75,182.87,182.73,182.85,7575.0,178.1891,178.3061,178.1696,178.2866,7575.0
2024-10-23 13:15:00,182.86,182.9,182.71,182.81,3976.0,178.2963,178.3353,178.1501,178.2476,3976.0
2024-10-23 13:20:00,182.85,182.86,182.65,182.72,5062.0,178.2866,178.2963,178.0916,178.1598,5062.0
2024-10-23 13:25:00,182.72,182.82,182.66,182.78,9419.0,178.1598,178.2573,178.1013,178.2183,9419.0
2024-10-23 13:30:00,182.75,182.86,182.58,182.76,16510.0,178.1891,178.2963,178.0233,178.1988,16510.0
2024-10-23 13:35:00,182.77,183.0,182.77,182.81,7313.0,178.2086,178.4328,178.2086,178.2476,7313.0
2024-10-23 13:40:00,182.85,183.03,182.8,182.89,15010.0,178.2866,178.4621,178.2378,178.3256,15010.0
2024-10-23 13:45:00,182.84,182.9,182.83,182.85,5958.0,178.2768,178.3353,178.2671,178.2866,5958.0
2024-10-23 13:50:00,182.87,183.0,182.81,182.81,33162.0,178.3061,178.4328,178.2476,178.2476,33162.0
2024-10-23 13:55:00,182.83,182.91,182.76,182.82,10850.0,178.2671,178.3451,178.1988,178.2573,10850.0
2024-10-23 14:00:00,182.9,183.0,182.78,182.84,13000.0,178.3353,178.4328,178.2183,178.2768,13000.0
2024-10-23 14:05:00,182.84,182.84,182.4,182.58,21816.0,178.2768,178.2768,177.8478,178.0233,21816.0
2024-10-23 14:10:00,182.58,182.75,182.58,182.75,7703.0,178.0233,178.1891,178.0233,178.1891,7703.0
2024-10-23 14:15:00,182.77,182.82,182.59,182.66,4523.0,178.2086,178.2573,178.0331,178.1013,4523.0
2024-10-23 14:20:00,182.73,183.0,182.73,182.95,17747.0,178.1696,178.4328,178.1696,178.3841,17747.0
2024-10-23 14:25:00,182.95,183.0,182.79,182.87,9414.0,178.3841,178.4328,178.2281,178.3061,9414.0
2024-10-23 14:30:00,182.87,183.0,182.86,182.95,8355.0,178.3061,178.4328,178.2963,178.3841,8355.0
2024-10-23 14:35:00,182.98,182.98,182.72,182.72,12096.0,178.4133,178.4133,178.1598,178.1598,12096.0
2024-10-23 14:40:00,182.78,183.03,182.75,182.98,38944.0,178.2183,178.4621,178.1891,178.4133,38944.0
2024-10-23 14:45:00,182.98,183.02,182.84,182.9,12472.0,178.4133,178.4523,178.2768,178.3353,12472.0
2024-10-23 14:50:00,182.91,182.92,182.78,182.78,4820.0,178.3451,178.3548,178.2183,178.2183,4820.0
2024-10-23 14:55:00,182.8,182.97,182.73,182.88,5917.0,178.2378,178.4036,178.1696,178.3158,5917.0
2024-10-23 15:00:00,182.83,182.88,182.71,182.71,8098.0,178.2671,178.3158,178.1501,178.1501,8098.0
2024-10-23 15:05:00,182.75,182.75,182.52,182.61,9417.0,178.1891,178.1891,177.9648,178.0526,9417.0
2024-10-23 15:10:00,182.62,182.63,182.57,182.61,4600.0,178.0623,178.0721,178.0136,178.0526,4600.0
2024-10-23 15:15:00,182.58,182.59,182.42,182.48,3422.0,178.0233,178.0331,177.8673,177.9258,3422.0
2024-10-23 15:20:00,182.5,182.57,182.36,182.37,11865.0,177.9453,178.0136,177.8088,177.8185,11865.0
2024-10-23 15:25:00,182.34,182.45,182.28,182.41,8032.0,177.7893,177.8965,177.7308,177.8575,8032.0
2024-10-23 15:30:00,182.41,182.66,182.35,182.55,12702.0,177.8575,178.1013,177.799,177.9941,12702.0
2024-10-23 15:35:00,182.55,182.66,182.51,182.53,6727.0,177.9941,178.1013,177.9551,177.9746,6727.0
2024-10-23 15:40:00,182.53,182.56,182.41,182.44,11356.0,177.9746,178.0038,177.8575,177.8868,11356.0
2024-10-23 15:45:00,182.4,182.4,182.0,182.12,34188.0,177.8478,177.8478,177.4578,177.5748,34188.0
2024-10-23 15:50:00,182.08,182.15,181.86,182.15,23967.0,177.5358,177.604,177.3213,177.604,23967.0
2024-10-23 15:55:00,182.15,182.15,181.8,181.99,79340.0,177.604,177.604,177.2628,177.448,79340.0
2024-10-24 09:30:00,181.98,182.74,181.8,182.17,21646.0,177.4383,178.1793,177.2628,177.6235,21646.0
2024-10-24 09:35:00,182.15,182.3,181.83,182.17,1870.0,177.604,177.7503,177.292,177.6235,1870.0
2024-10-24 09:40:00,182.56,183.26,182.54,182.8,5505.0,178.0038,178.6863,177.9843,178.2378,5505.0
2024-10-24 09:45:00,182.79,182.82,182.23,182.61,8929.0,178.2281,178.2573,177.682,178.0526,8929.0
2024-10-24 09:50:00,182.54,182.78,182.28,182.6,4243.0,177.9843,178.2183,177.7308,178.0428,4243.0
2024-10-24 09:55:00,182.65,182.84,182.5,182.84,5223.0,178.0916,178.2768,177.9453,178.2768,5223.0
2024-10-24 10:00:00,182.84,183.06,182.72,183.01,16283.0,178.2768,178.4913,178.1598,178.4426,16283.0
2024-10-24 10:05:00,182.85,182.95,182.62,182.72,8184.0,178.2866,178.3841,178.0623,178.1598,8184.0
2024-10-24 10:10:00,182.7,182.74,182.37,182.37,13674.0,178.1403,178.1793,177.8185,177.8185,13674.0
2024-10-24 10:15:00,182.39,182.41,182.22,182.4,4175.0,177.838,177.8575,177.6723,177.8478,4175.0
2024-10-24 10:20:00,182.44,182.68,182.2,182.47,9290.0,177.8868,178.1208,177.6528,177.916,9290.0
2024-10-24 10:25:00,182.47,182.74,182.37,182.68,13905.0,177.916,178.1793,177.8185,178.1208,13905.0
2024-10-24 10:30:00,182.74,182.84,182.65,182.72,4357.0,178.1793,178.2768,178.0916,178.1598,4357.0
2024-10-24 10:35:00,182.77,182.78,182.37,182.37,3393.0,178.2086,178.2183,177.8185,177.8185,3393.0
2024-10-24 10:40:00,182.42,182.43,182.31,182.35,3155.0,177.8673,177.877,177.76,177.799,3155.0
2024-10-24 10:45:00,182.29,182.29,182.07,182.27,3330.0,177.7405,177.7405,177.526,177.721,3330.0
2024-10-24 10:50:00,182.28,182.56,182.27,182.49,2707.0,177.7308,178.0038,177.721,177.9356,2707.0
2024-10-24 10:55:00,182.62,182.99,182.62,182.86,5538.0,178.0623,178.4231,178.0623,178.2963,5538.0
2024-10-24 11:00:00,182.85,182.99,182.59,182.81,5885.0,178.2866,178.4231,178.0331,178.2476,5885.0
2024-10-24 11:05:00,182.72,182.86,182.71,182.86,2365.0,178.1598,178.2963,178.1501,178.2963,2365.0
2024-10-24 11:10:00,182.89,182.92,182.69,182.81,5088.0,178.3256,178.3548,178.1306,178.2476,5088.0
2024-10-24 11:15:00,182.91,183.0,182.77,182.95,3596.0,178.3451,178.4328,178.2086,178.3841,3596.0
2024-10-24 11:20:00,182.87,182.87,182.4,182.4,2596.0,178.3061,178.3061,177.8478,177.8478,2596.0
2024-10-24 11:25:00,182.41,182.56,182.31,182.4,4380.0,177.8575,178.0038,177.76,177.8478,4380.0
2024-10-24 11:30:00,182.47,182.47,182.13,182.31,2927.0,177.916,177.916,177.5845,177.76,2927.0
2024-10-24 11:35:00,182.36,182.51,182.34,182.4,5360.0,177.8088,177.9551,177.7893,177.8478,5360.0
2024-10-24 11:40:00,182.35,182.74,182.33,182.6,13012.0,177.799,178.1793,177.7795,178.0428,13012.0
2024-10-24 11:45:00,182.6,182.91,182.6,182.64,9757.0,178.0428,178.3451,178.0428,178.0818,9757.0
2024-10-24 11:50:00,182.72,182.75,182.61,182.61,4087.0,178.1598,178.1891,178.0526,178.0526,4087.0
2024-10-24 11:55:00,182.65,182.65,182.53,182.56,5591.0,178.0916,178.0916,177.9746,178.0038,5591.0
2024-10-24 12:00:00,182.47,182.54,182.38,182.47,3236.0,177.916,177.9843,177.8283,177.916,3236.0
2024-10-24 12:05:00,182.5,182.5,182.36,182.37,2116.0,177.9453,177.9453,177.8088,177.8185,2116.0
2024-10-24 12:10:00,182.38,182.41,182.31,182.31,1600.0,177.8283,177.8575,177.76,177.76,1600.0
2024-10-24 12:15:00,182.31,182.49,182.31,182.49,3406.0,177.76,177.9356,177.76,177.9356,3406.0
2024-10-24 12:20:00,182.46,182.46,182.22,182.22,2633.0,177.9063,177.9063,177.6723,177.6723,2633.0
2024-10-24 12:25:00,182.12,182.37,182.12,182.36,3301.0,177.5748,177.8185,177.5748,177.8088,3301.0
2024-10-24 12:30:00,182.3,182.31,182.0,182.0,5601.0,177.7503,177.76,177.4578,177.4578,5601.0
2024-10-24 12:35:00,182.09,182.16,181.93,181.95,5267.0,177.5455,177.6138,177.3895,177.409,5267.0
2024-10-24 12:40:00,181.94,182.09,181.79,181.9,9792.0,177.3993,177.5455,177.253,177.3603,9792.0
2024-10-24 12:45:00,181.89,182.14,181.86,182.12,3389.0,177.3505,177.5943,177.3213,177.5748,3389.0
2024-10-24 12:50:00,182.12,182.23,182.03,182.11,4732.0,177.5748,177.682,177.487,177.565,4732.0
2024-10-24 12:55:00,182.11,182.28,182.1,182.28,6804.0,177.565,177.7308,177.5553,177.7308,6804.0
2024-10-24 13:00:00,182.24,182.29,182.05,182.16,4265.0,177.6918,177.7405,177.5065,177.6138,4265.0
2024-10-24 13:05:00,182.16,182.17,181.87,181.87,3137.0,177.6138,177.6235,177.331,177.331,3137.0
2024-10-24 13:10:00,181.87,181.94,181.81,181.88,2391.0,177.331,177.3993,177.2725,177.3408,2391.0
2024-10-24 13:15:00,181.89,182.01,181.85,182.0,4139.0,177.3505,177.4675,177.3115,177.4578,4139.0
2024-10-24 13:20:00,182.01,182.04,181.84,181.92,3933.0,177.4675,177.4968,177.3018,177.3798,3933.0
2024-10-24 13:25:00,181.88,181.93,181.82,181.87,3375.0,177.3408,177.3895,177.2823,177.331,3375.0
2024-10-24 13:30:00,181.86,181.91,181.77,181.8,5483.0,177.3213,177.37,177.2335,177.2628,5483.0
2024-10-24 13:35:00,181.8,181.8,181.69,181.74,5202.0,177.2628,177.2628,177.1555,177.2043,5202.0
2024-10-24 13:40:00,181.67,181.68,181.55,181.68,9041.0,177.136,177.1458,177.019,177.1458,9041.0
2024-10-24 13:45:00,181.61,181.67,181.45,181.5,13334.0,177.0775,177.136,176.9215,176.9703,13334.0
2024-10-24 13:50:00,181.45,181.6,181.44,181.58,1951.0,176.9215,177.0678,176.9118,177.0483,1951.0
2024-10-24 13:55:00,181.59,181.63,181.49,181.63,7225.0,177.058,177.097,176.9605,177.097,7225.0
2024-10-24 14:00:00,181.55,181.62,181.48,181.62,1734.0,177.019,177.0873,176.9508,177.0873,1734.0
2024-10-24 14:05:00,181.58,181.82,181.58,181.82,2972.0,177.0483,177.2823,177.0483,177.2823,2972.0
2024-10-24 14:10:00,181.81,181.86,181.73,181.81,2741.0,177.2725,177.3213,177.1945,177.2725,2741.0
2024-10-24 14:15:00,181.83,181.93,181.83,181.92,3003.0,177.292,177.3895,177.292,177.3798,3003.0
2024-10-24 14:20:00,181.93,182.11,181.91,181.99,12472.0,177.3895,177.565,177.37,177.448,12472.0
2024-10-24 14:25:00,181.96,182.03,181.93,182.02,5759.0,177.4188,177.487,177.3895,177.4773,5759.0
2024-10-24 14:30:00,182.02,182.02,181.85,181.96,9023.0,177.4773,177.4773,177.3115,177.4188,9023.0
2024-10-24 14:35:00,181.93,182.03,181.86,181.9,3187.0,177.3895,177.487,177.3213,177.3603,3187.0
2024-10-24 14:40:00,181.87,181.95,181.79,181.95,5725.0,177.331,177.409,177.253,177.409,5725.0
2024-10-24 14:45:00,181.93,181.99,181.84,181.86,5920.0,177.3895,177.448,177.3018,177.3213,5920.0
2024-10-24 14:50:00,181.87,182.07,181.86,182.07,5030.0,177.331,177.526,177.3213,177.526,5030.0
2024-10-24 14:55:00,182.03,182.19,181.99,182.14,5057.0,177.487,177.643,177.448,177.5943,5057.0
2024-10-24 15:00:00,182.13,182.14,181.83,181.84,11921.0,177.5845,177.5943,177.292,177.3018,11921.0
2024-10-24 15:05:00,181.86,182.19,181.85,182.18,4448.0,177.3213,177.643,177.3115,177.6333,4448.0
2024-10-24 15:10:00,182.19,182.49,182.19,182.47,7712.0,177.643,177.9356,177.643,177.916,7712.0
2024-10-24 15:15:00,182.48,182.51,182.46,182.49,3539.0,177.9258,177.9551,177.9063,177.9356,3539.0
2024-10-24 15:20:00,182.45,182.53,182.11,182.11,12167.0,177.8965,177.9746,177.565,177.565,12167.0
2024-10-24 15:25:00,182.11,182.22,182.07,182.11,10090.0,177.565,177.6723,177.526,177.565,10090.0
2024-10-24 15:30:00,182.09,182.17,182.02,182.14,7598.0,177.5455,177.6235,177.4773,177.5943,7598.0
2024-10-24 15:35:00,182.14,182.37,182.13,182.22,15406.0,177.5943,177.8185,177.5845,177.6723,15406.0
2024-10-24 15:40:00,182.3,182.33,182.2,182.21,13232.0,177.7503,177.7795,177.6528,177.6625,13232.0
2024-10-24 15:45:00,182.21,182.25,182.0,182.13,20740.0,177.6625,177.7015,177.4578,177.5845,20740.0
2024-10-24 15:50:00,182.09,182.14,181.94,182.03,27000.0,177.5455,177.5943,177.3993,177.487,27000.0
2024-10-24 15:55:00,182.03,182.29,181.91,182.24,67188.0,177.487,177.7405,177.37,177.6918,67188.0
2024-10-25 09:30:00,182.2,183.08,182.2,182.87,22341.0,177.6528,178.5108,177.6528,178.3061,22341.0
2024-10-25 09:35:00,182.89,183.0,182.21,182.21,8517.0,178.3256,178.4328,177.6625,177.6625,8517.0
2024-10-25 09:40:00,182.25,182.5,182.12,182.12,2487.0,177.7015,177.9453,177.5748,177.5748,2487.0
2024-10-25 09:45:00,182.24,182.45,182.09,182.09,6875.0,177.6918,177.8965,177.5455,177.5455,6875.0
2024-10-25 09:50:00,182.04,182.25,182.03,182.2,5217.0,177.4968,177.7015,177.487,177.6528,5217.0
2024-10-25 09:55:00,182.21,182.21,181.81,181.99,4772.0,177.6625,177.6625,177.2725,177.448,4772.0
2024-10-25 10:00:00,182.0,182.11,181.81,181.92,3366.0,177.4578,177.565,177.2725,177.3798,3366.0
2024-10-25 10:05:00,181.92,182.01,181.7,181.93,2578.0,177.3798,177.4675,177.1653,177.3895,2578.0
2024-10-25 10:10:00,181.86,182.06,181.83,182.02,2686.0,177.3213,177.5163,177.292,177.4773,2686.0
2024-10-25 10:15:00,182.13,182.15,181.95,182.15,2983.0,177.5845,177.604,177.409,177.604,2983.0
2024-10-25 10:20:00,182.08,182.08,181.84,181.91,1200.0,177.5358,177.5358,177.3018,177.37,1200.0
2024-10-25 10:25:00,181.91,182.01,181.91,181.95,2629.0,177.37,177.4675,177.37,177.409,2629.0
2024-10-25 10:30:00,181.99,182.25,181.99,182.16,2757.0,177.448,177.7015,177.448,177.6138,2757.0
2024-10-25 10:35:00,182.16,182.22,182.15,182.16,1150.0,177.6138,177.6723,177.604,177.6138,1150.0
2024-10-25 10:40:00,182.1,182.23,182.1,182.22,2512.0,177.5553,177.682,177.5553,177.6723,2512.0
2024-10-25 10:45:00,182.22,182.27,182.1,182.17,2905.0,177.6723,177.721,177.5553,177.6235,2905.0
2024-10-25 10:50:00,182.18,182.18,181.98,182.02,1537.0,177.6333,177.6333,177.4383,177.4773,1537.0
2024-10-25 10:55:00,182.05,182.15,182.01,182.01,1511.0,177.5065,177.604,177.4675,177.4675,1511.0
2024-10-25 11:00:00,182.03,182.2,182.03,182.09,4238.0,177.487,177.6528,177.487,177.5455,4238.0
2024-10-25 11:05:00,182.09,182.09,181.95,181.96,1395.0,177.5455,177.5455,177.409,177.4188,1395.0
2024-10-25 11:10:00,181.97,181.99,181.83,181.92,4095.0,177.4285,177.448,177.292,177.3798,4095.0
2024-10-25 11:15:00,181.83,181.83,181.62,181.68,3865.0,177.292,177.292,177.0873,177.1458,3865.0
2024-10-25 11:20:00,181.68,181.82,181.67,181.76,2162.0,177.1458,177.2823,177.136,177.2238,2162.0
2024-10-25 11:25:00,181.78,181.93,181.76,181.76,3819.0,177.2433,177.3895,177.2238,177.2238,3819.0
2024-10-25 11:30:00,181.88,181.95,181.73,181.95,4687.0,177.3408,177.409,177.1945,177.409,4687.0
2024-10-25 11:35:00,181.95,181.97,181.82,181.83,3216.0,177.409,177.4285,177.2823,177.292,3216.0
2024-10-25 11:40:00,181.81,181.95,181.81,181.95,1400.0,177.2725,177.409,177.2725,177.409,1400.0
2024-10-25 11:45:00,181.93,182.05,181.88,182.03,3305.0,177.3895,177.5065,177.3408,177.487,3305.0
2024-10-25 11:50:00,182.03,182.16,181.98,182.16,1594.0,177.487,177.6138,177.4383,177.6138,1594.0
2024-10-25 11:55:00,182.13,182.2,182.08,182.18,2102.0,177.5845,177.6528,177.5358,177.6333,2102.0
2024-10-25 12:00:00,182.15,182.15,181.87,181.87,1773.0,177.604,177.604,177.331,177.331,1773.0
2024-10-25 12:05:00,181.84,181.87,181.76,181.83,3600.0,177.3018,177.331,177.2238,177.292,3600.0
2024-10-25 12:10:00,181.77,181.81,181.64,181.8,12678.0,177.2335,177.2725,177.1068,177.2628,12678.0
2024-10-25 12:15:00,181.81,181.86,181.79,181.8,3156.0,177.2725,177.3213,177.253,177.2628,3156.0
2024-10-25 12:20:00,181.83,181.85,181.69,181.75,3534.0,177.292,177.3115,177.1555,177.214,3534.0
2024-10-25 12:25:00,181.74,181.74,181.7,181.73,1795.0,177.2043,177.2043,177.1653,177.1945,1795.0
2024-10-25 12:30:00,181.71,181.71,181.6,181.66,4006.0,177.175,177.175,177.0678,177.1263,4006.0
2024-10-25 12:35:00,181.66,181.73,181.64,181.64,3104.0,177.1263,177.1945,177.1068,177.1068,3104.0
2024-10-25 12:40:00,181.7,181.8,181.7,181.77,4056.0,177.1653,177.2628,177.1653,177.2335,4056.0
2024-10-25 12:45:00,181.8,181.83,181.69,181.7,1818.0,177.2628,177.292,177.1555,177.1653,1818.0
2024-10-25 12:50:00,181.65,181.71,181.65,181.69,1368.0,177.1165,177.175,177.1165,177.1555,1368.0
2024-10-25 12:55:00,181.67,181.7,181.63,181.65,4745.0,177.136,177.1653,177.097,177.1165,4745.0
2024-10-25 13:00:00,181.62,181.8,181.62,181.73,6232.0,177.0873,177.2628,177.0873,177.1945,6232.0
2024-10-25 13:05:00,181.76,181.84,181.73,181.84,2820.0,177.2238,177.3018,177.1945,177.3018,2820.0
2024-10-25 13:10:00,181.85,181.92,181.81,181.86,2767.0,177.3115,177.3798,177.2725,177.3213,2767.0
2024-10-25 13:15:00,181.85,181.85,181.7,181.7,3308.0,177.3115,177.3115,177.1653,177.1653,3308.0
2024-10-25 13:20:00,181.68,181.72,181.65,181.65,1413.0,177.1458,177.1848,177.1165,177.1165,1413.0
2024-10-25 13:25:00,181.67,181.73,181.62,181.67,1684.0,177.136,177.1945,177.0873,177.136,1684.0
2024-10-25 13:30:00,181.64,181.71,181.56,181.59,5412.0,177.1068,177.175,177.0288,177.058,5412.0
2024-10-25 13:35:00,181.56,181.57,181.45,181.45,3916.0,177.0288,177.0385,176.9215,176.9215,3916.0
2024-10-25 13:40:00,181.49,181.51,181.34,181.43,3676.0,176.9605,176.98,176.8143,176.902,3676.0
2024-10-25 13:45:00,181.46,181.77,181.45,181.71,2476.0,176.9313,177.2335,176.9215,177.175,2476.0
2024-10-25 13:50:00,181.71,181.88,181.68,181.88,2490.0,177.175,177.3408,177.1458,177.3408,2490.0
2024-10-25 13:55:00,181.91,181.91,181.71,181.78,7361.0,177.37,177.37,177.175,177.2433,7361.0
2024-10-25 14:00:00,181.79,181.85,181.72,181.82,3653.0,177.253,177.3115,177.1848,177.2823,3653.0
2024-10-25 14:05:00,181.8,181.8,181.69,181.73,1869.0,177.2628,177.2628,177.1555,177.1945,1869.0
2024-10-25 14:10:00,181.69,181.69,181.61,181.65,1451.0,177.1555,177.1555,177.0775,177.1165,1451.0
2024-10-25 14:15:00,181.64,181.69,181.63,181.69,1087.0,177.1068,177.1555,177.097,177.1555,1087.0
2024-10-25 14:20:00,181.68,181.72,181.64,181.67,1329.0,177.1458,177.1848,177.1068,177.136,1329.0
2024-10-25 14:25:00,181.63,181.63,181.51,181.51,4278.0,177.097,177.097,176.98,176.98,4278.0
2024-10-25 14:30:00,181.53,181.53,181.38,181.52,3021.0,176.9995,176.9995,176.8533,176.9898,3021.0
2024-10-25 14:35:00,181.49,181.7,181.49,181.66,3351.0,176.9605,177.1653,176.9605,177.1263,3351.0
2024-10-25 14:40:00,181.67,181.75,181.63,181.65,4913.0,177.136,177.214,177.097,177.1165,4913.0
2024-10-25 14:45:00,181.68,181.88,181.66,181.86,6247.0,177.1458,177.3408,177.1263,177.3213,6247.0
2024-10-25 14:50:00,181.85,181.85,181.68,181.71,4425.0,177.3115,177.3115,177.1458,177.175,4425.0
2024-10-25 14:55:00,181.7,181.71,181.62,181.68,3803.0,177.1653,177.175,177.0873,177.1458,3803.0
2024-10-25 15:00:00,181.69,181.81,181.69,181.74,2323.0,177.1555,177.2725,177.1555,177.2043,2323.0
2024-10-25 15:05:00,181.66,181.66,181.5,181.55,6451.0,177.1263,177.1263,176.9703,177.019,6451.0
2024-10-25 15:10:00,181.55,181.6,181.47,181.47,1741.0,177.019,177.0678,176.941,176.941,1741.0
2024-10-25 15:15:00,181.47,181.52,181.3,181.3,5687.0,176.941,176.9898,176.7752,176.7752,5687.0
2024-10-25 15:20:00,181.29,181.29,181.18,181.2,3488.0,176.7655,176.7655,176.6582,176.6777,3488.0
2024-10-25 15:25:00,181.19,181.27,181.18,181.25,5528.0,176.668,176.746,176.6582,176.7265,5528.0
2024-10-25 15:30:00,181.25,181.26,181.09,181.09,7503.0,176.7265,176.7362,176.5705,176.5705,7503.0
2024-10-25 15:35:00,181.12,181.34,181.12,181.3,7375.0,176.5997,176.8143,176.5997,176.7752,7375.0
2024-10-25 15:40:00,181.29,181.3,181.14,181.15,4501.0,176.7655,176.7752,176.6192,176.629,4501.0
2024-10-25 15:45:00,181.15,181.29,181.14,181.16,7217.0,176.629,176.7655,176.6192,176.6387,7217.0
2024-10-25 15:50:00,181.14,181.18,181.02,181.03,11954.0,176.6192,176.6582,176.5022,176.512,11954.0
2024-10-25 15:55:00,181.06,181.35,181.05,181.33,40934.0,176.5412,176.824,176.5315,176.8045,40934.0
2024-10-28 09:30:00,181.22,182.35,181.2,182.35,29290.0,176.6972,177.799,176.6777,177.799,29290.0
2024-10-28 09:35:00,182.54,183.53,182.23,183.42,14429.0,177.9843,178.9496,177.682,178.8423,14429.0
2024-10-28 09:40:00,183.42,184.0,183.35,183.78,10450.0,178.8423,179.4079,178.7741,179.1934,10450.0
2024-10-28 09:45:00,183.9,184.4,183.79,184.29,16297.0,179.3104,179.7979,179.2031,179.6906,16297.0
2024-10-28 09:50:00,184.17,184.25,183.19,183.19,8032.0,179.5736,179.6516,178.6181,178.6181,8032.0
2024-10-28 09:55:00,183.4,183.75,183.13,183.13,5945.0,178.8228,179.1641,178.5596,178.5596,5945.0
2024-10-28 10:00:00,183.11,183.18,182.72,182.75,4676.0,178.5401,178.6083,178.1598,178.1891,4676.0
2024-10-28 10:05:00,182.98,183.07,182.94,183.07,1400.0,178.4133,178.5011,178.3743,178.5011,1400.0
2024-10-28 10:10:00,183.15,183.67,183.15,183.66,4488.0,178.5791,179.0861,178.5791,179.0764,4488.0
2024-10-28 10:15:00,183.78,183.79,183.49,183.71,4790.0,179.1934,179.2031,178.9106,179.1251,4790.0
2024-10-28 10:20:00,183.71,184.15,183.6,184.08,3402.0,179.1251,179.5541,179.0178,179.4859,3402.0
2024-10-28 10:25:00,184.08,184.3,183.93,184.21,6559.0,179.4859,179.7004,179.3396,179.6126,6559.0
2024-10-28 10:30:00,184.14,184.23,184.04,184.16,6057.0,179.5444,179.6321,179.4469,179.5639,6057.0
2024-10-28 10:35:00,184.17,184.32,184.03,184.13,7605.0,179.5736,179.7199,179.4371,179.5346,7605.0
2024-10-28 10:40:00,184.13,184.23,183.75,183.76,2898.0,179.5346,179.6321,179.1641,179.1739,2898.0
2024-10-28 10:45:00,183.9,183.95,183.79,183.89,3213.0,179.3104,179.3591,179.2031,179.3006,3213.0
2024-10-28 10:50:00,183.8,183.91,183.78,183.81,3606.0,179.2129,179.3201,179.1934,179.2226,3606.0
2024-10-28 10:55:00,183.82,183.85,183.63,183.63,3905.0,179.2324,179.2616,179.0471,179.0471,3905.0
2024-10-28 11:00:00,183.63,184.07,183.53,184.03,3082.0,179.0471,179.4761,178.9496,179.4371,3082.0
2024-10-28 11:05:00,184.03,184.03,183.75,183.75,1900.0,179.4371,179.4371,179.1641,179.1641,1900.0
2024-10-28 11:10:00,183.75,183.85,183.75,183.83,1800.0,179.1641,179.2616,179.1641,179.2421,1800.0
2024-10-28 11:15:00,183.79,183.83,183.64,183.67,3582.0,179.2031,179.2421,179.0568,179.0861,3582.0
2024-10-28 11:20:00,183.73,183.81,183.63,183.65,1500.0,179.1446,179.2226,179.0471,179.0666,1500.0
2024-10-28 11:25:00,183.68,183.68,183.59,183.61,3047.0,179.0959,179.0959,179.0081,179.0276,3047.0
2024-10-28 11:30:00,183.56,183.71,183.55,183.63,2592.0,178.9788,179.1251,178.9691,179.0471,2592.0
2024-10-28 11:35:00,183.65,183.65,183.49,183.5,4921.0,179.0666,179.0666,178.9106,178.9203,4921.0
2024-10-28 11:40:00,183.44,183.48,183.39,183.44,1467.0,178.8618,178.9008,178.8131,178.8618,1467.0
2024-10-28 11:45:00,183.43,183.5,183.43,183.49,1626.0,178.8521,178.9203,178.8521,178.9106,1626.0
2024-10-28 11:50:00,183.54,183.66,183.51,183.62,4475.0,178.9593,179.0764,178.9301,179.0373,4475.0
2024-10-28 11:55:00,183.63,183.66,183.55,183.61,4956.0,179.0471,179.0764,178.9691,179.0276,4956.0
2024-10-28 12:00:00,183.61,183.61,183.17,183.17,4590.0,179.0276,179.0276,178.5986,178.5986,4590.0
2024-10-28 12:05:00,183.09,183.17,183.02,183.08,5006.0,178.5206,178.5986,178.4523,178.5108,5006.0
2024-10-28 12:10:00,183.08,183.27,183.0,183.19,3602.0,178.5108,178.6961,178.4328,178.6181,3602.0
2024-10-28 12:15:00,183.25,183.25,182.9,182.93,5657.0,178.6766,178.6766,178.3353,178.3646,5657.0
2024-10-28 12:20:00,182.93,183.24,182.92,183.06,1901.0,178.3646,178.6668,178.3548,178.4913,1901.0
2024-10-28 12:25:00,183.22,183.33,183.05,183.28,11990.0,178.6473,178.7546,178.4816,178.7058,11990.0
2024-10-28 12:30:00,183.23,183.3,182.97,182.97,5005.0,178.6571,178.7253,178.4036,178.4036,5005.0
2024-10-28 12:35:00,183.14,183.14,182.97,183.14,3517.0,178.5693,178.5693,178.4036,178.5693,3517.0
2024-10-28 12:40:00,183.14,183.2,183.11,183.2,3554.0,178.5693,178.6278,178.5401,178.6278,3554.0
2024-10-28 12:45:00,183.2,183.25,183.14,183.2,2404.0,178.6278,178.6766,178.5693,178.6278,2404.0
2024-10-28 12:50:00,183.2,183.25,183.15,183.21,3608.0,178.6278,178.6766,178.5791,178.6376,3608.0
2024-10-28 12:55:00,183.14,183.2,183.07,183.08,4966.0,178.5693,178.6278,178.5011,178.5108,4966.0
2024-10-28 13:00:00,183.08,183.1,183.01,183.06,1813.0,178.5108,178.5303,178.4426,178.4913,1813.0
2024-10-28 13:05:00,183.14,183.2,183.02,183.17,1818.0,178.5693,178.6278,178.4523,178.5986,1818.0
2024-10-28 13:10:00,183.13,183.31,183.12,183.15,5535.0,178.5596,178.7351,178.5498,178.5791,5535.0
2024-10-28 13:15:00,183.16,183.18,182.71,182.83,12881.0,178.5888,178.6083,178.1501,178.2671,12881.0
2024-10-28 13:20:00,182.86,183.03,182.77,182.95,3633.0,178.2963,178.4621,178.2086,178.3841,3633.0
2024-10-28 13:25:00,183.03,183.03,182.85,182.85,9893.0,178.4621,178.4621,178.2866,178.2866,9893.0
2024-10-28 13:30:00,182.89,182.92,182.76,182.82,10505.0,178.3256,178.3548,178.1988,178.2573,10505.0
2024-10-28 13:35:00,182.83,182.9,182.77,182.89,3051.0,178.2671,178.3353,178.2086,178.3256,3051.0
2024-10-28 13:40:00,182.87,182.87,182.85,182.87,1762.0,178.3061,178.3061,178.2866,178.3061,1762.0
2024-10-28 13:45:00,182.87,182.99,182.87,182.91,2153.0,178.3061,178.4231,178.3061,178.3451,2153.0
2024-10-28 13:50:00,182.88,183.09,182.82,183.08,3643.0,178.3158,178.5206,178.2573,178.5108,3643.0
2024-10-28 13:55:00,183.0,183.08,182.9,182.91,6267.0,178.4328,178.5108,178.3353,178.3451,6267.0
2024-10-28 14:00:00,182.86,182.86,182.72,182.73,2306.0,178.2963,178.2963,178.1598,178.1696,2306.0
2024-10-28 14:05:00,182.69,182.86,182.67,182.67,4028.0,178.1306,178.2963,178.1111,178.1111,4028.0
2024-10-28 14:10:00,182.67,182.67,182.5,182.58,2784.0,178.1111,178.1111,177.9453,178.0233,2784.0
2024-10-28 14:15:00,182.53,182.63,182.53,182.58,1509.0,177.9746,178.0721,177.9746,178.0233,1509.0
2024-10-28 14:20:00,182.62,182.62,182.49,182.62,31898.0,178.0623,178.0623,177.9356,178.0623,31898.0
2024-10-28 14:25:00,182.6,182.63,182.52,182.58,7090.0,178.0428,178.0721,177.9648,178.0233,7090.0
2024-10-28 14:30:00,182.58,182.67,182.56,182.64,8322.0,178.0233,178.1111,178.0038,178.0818,8322.0
2024-10-28 14:35:00,182.64,182.66,182.54,182.54,6028.0,178.0818,178.1013,177.9843,177.9843,6028.0
2024-10-28 14:40:00,182.59,182.73,182.56,182.7,2835.0,178.0331,178.1696,178.0038,178.1403,2835.0
2024-10-28 14:45:00,182.67,182.7,182.37,182.6,9181.0,178.1111,178.1403,177.8185,178.0428,9181.0
2024-10-28 14:50:00,182.57,182.64,182.56,182.59,2343.0,178.0136,178.0818,178.0038,178.0331,2343.0
2024-10-28 14:55:00,182.59,182.6,182.46,182.53,4858.0,178.0331,178.0428,177.9063,177.9746,4858.0
2024-10-28 15:00:00,182.5,182.59,182.5,182.58,3625.0,177.9453,178.0331,177.9453,178.0233,3625.0
2024-10-28 15:05:00,182.59,182.66,182.55,182.61,3318.0,178.0331,178.1013,177.9941,178.0526,3318.0
2024-10-28 15:10:00,182.63,182.74,182.62,182.7,2673.0,178.0721,178.1793,178.0623,178.1403,2673.0
2024-10-28 15:15:00,182.7,182.7,182.56,182.61,8283.0,178.1403,178.1403,178.0038,178.0526,8283.0
2024-10-28 15:20:00,182.61,182.71,182.6,182.67,6175.0,178.0526,178.1501,178.0428,178.1111,6175.0
2024-10-28 15:25:00,182.77,182.86,182.74,182.81,4870.0,178.2086,178.2963,178.1793,178.2476,4870.0
2024-10-28 15:30:00,182.8,182.81,182.64,182.8,7807.0,178.2378,178.2476,178.0818,178.2378,7807.0
2024-10-28 15:35:00,182.8,182.82,182.59,182.68,10722.0,178.2378,178.2573,178.0331,178.1208,10722.0
2024-10-28 15:40:00,182.67,182.72,182.61,182.68,14773.0,178.1111,178.1598,178.0526,178.1208,14773.0
2024-10-28 15:45:00,182.68,182.8,182.63,182.76,11446.0,178.1208,178.2378,178.0721,178.1988,11446.0
2024-10-28 15:50:00,182.76,182.77,182.54,182.59,22450.0,178.1988,178.2086,177.9843,178.0331,22450.0
2024-10-28 15:55:00,182.59,182.9,182.54,182.86,66967.0,178.0331,178.3353,177.9843,178.2963,66967.0
2024-10-29 09:30:00,181.77,182.14,181.48,181.5,20818.0,177.2335,177.5943,176.9508,176.9703,20818.0
2024-10-29 09:35:00,181.54,181.73,181.1,181.71,4879.0,177.0093,177.1945,176.5802,177.175,4879.0
2024-10-29 09:40:00,181.87,182.0,181.23,181.71,6300.0,177.331,177.4578,176.707,177.175,6300.0
2024-10-29 09:45:00,181.62,181.99,181.43,181.97,4297.0,177.0873,177.448,176.902,177.4285,4297.0
2024-10-29 09:50:00,182.04,182.19,181.86,181.86,2310.0,177.4968,177.643,177.3213,177.3213,2310.0
2024-10-29 09:55:00,182.07,182.07,181.8,181.8,2700.0,177.526,177.526,177.2628,177.2628,2700.0
2024-10-29 10:00:00,181.71,182.23,181.59,182.23,19917.0,177.175,177.682,177.058,177.682,19917.0
2024-10-29 10:05:00,182.16,182.29,182.16,182.29,4280.0,177.6138,177.7405,177.6138,177.7405,4280.0
2024-10-29 10:10:00,182.38,182.97,182.37,182.88,9679.0,177.8283,178.4036,177.8185,178.3158,9679.0
2024-10-29 10:15:00,182.99,183.23,182.99,183.07,5792.0,178.4231,178.6571,178.4231,178.5011,5792.0
2024-10-29 10:20:00,183.05,183.32,182.99,183.25,1524.0,178.4816,178.7448,178.4231,178.6766,1524.0
2024-10-29 10:25:00,183.22,183.32,182.89,183.04,11962.0,178.6473,178.7448,178.3256,178.4718,11962.0
2024-10-29 10:30:00,183.13,183.13,182.96,183.06,6531.0,178.5596,178.5596,178.3938,178.4913,6531.0
2024-10-29 10:35:00,183.02,183.15,182.87,183.15,8278.0,178.4523,178.5791,178.3061,178.5791,8278.0
2024-10-29 10:40:00,183.08,183.23,182.91,183.23,5810.0,178.5108,178.6571,178.3451,178.6571,5810.0
2024-10-29 10:45:00,183.29,183.31,183.11,183.13,8910.0,178.7156,178.7351,178.5401,178.5596,8910.0
2024-10-29 10:50:00,183.25,183.39,183.14,183.27,2324.0,178.6766,178.8131,178.5693,178.6961,2324.0
2024-10-29 10:55:00,183.27,183.32,183.19,183.25,11230.0,178.6961,178.7448,178.6181,178.6766,11230.0
2024-10-29 11:00:00,183.25,183.44,183.23,183.32,5500.0,178.6766,178.8618,178.6571,178.7448,5500.0
2024-10-29 11:05:00,183.32,183.44,183.02,183.03,14892.0,178.7448,178.8618,178.4523,178.4621,14892.0
2024-10-29 11:10:00,183.02,183.02,182.8,182.89,7233.0,178.4523,178.4523,178.2378,178.3256,7233.0
2024-10-29 11:15:00,182.94,182.94,182.69,182.76,5389.0,178.3743,178.3743,178.1306,178.1988,5389.0
2024-10-29 11:20:00,182.68,182.79,182.57,182.67,4681.0,178.1208,178.2281,178.0136,178.1111,4681.0
2024-10-29 11:25:00,182.64,182.77,182.48,182.57,16805.0,178.0818,178.2086,177.9258,178.0136,16805.0
2024-10-29 11:30:00,182.6,182.76,182.53,182.67,6018.0,178.0428,178.1988,177.9746,178.1111,6018.0
2024-10-29 11:35:00,182.7,182.91,182.65,182.86,3037.0,178.1403,178.3451,178.0916,178.2963,3037.0
2024-10-29 11:40:00,182.78,182.81,182.65,182.68,4569.0,178.2183,178.2476,178.0916,178.1208,4569.0
2024-10-29 11:45:00,182.68,182.7,182.55,182.56,3642.0,178.1208,178.1403,177.9941,178.0038,3642.0
2024-10-29 11:50:00,182.57,182.58,182.44,182.5,2510.0,178.0136,178.0233,177.8868,177.9453,2510.0
2024-10-29 11:55:00,182.42,182.49,182.33,182.48,4921.0,177.8673,177.9356,177.7795,177.9258,4921.0
2024-10-29 12:00:00,182.45,182.74,182.44,182.74,10377.0,177.8965,178.1793,177.8868,178.1793,10377.0
2024-10-29 12:05:00,182.67,183.0,182.67,182.98,45252.0,178.1111,178.4328,178.1111,178.4133,45252.0
2024-10-29 12:10:00,182.99,183.16,182.94,183.15,6733.0,178.4231,178.5888,178.3743,178.5791,6733.0
2024-10-29 12:15:00,183.12,183.28,182.99,183.06,8254.0,178.5498,178.7058,178.4231,178.4913,8254.0
2024-10-29 12:20:00,183.08,183.12,182.93,182.98,4142.0,178.5108,178.5498,178.3646,178.4133,4142.0
2024-10-29 12:25:00,183.03,183.14,183.02,183.02,4013.0,178.4621,178.5693,178.4523,178.4523,4013.0
2024-10-29 12:30:00,183.09,183.09,183.03,183.05,2561.0,178.5206,178.5206,178.4621,178.4816,2561.0
2024-10-29 12:35:00,183.03,183.09,182.7,182.78,9182.0,178.4621,178.5206,178.1403,178.2183,9182.0
2024-10-29 12:40:00,182.71,182.71,182.19,182.19,4827.0,178.1501,178.1501,177.643,177.643,4827.0
2024-10-29 12:45:00,182.19,182.5,182.19,182.4,5498.0,177.643,177.9453,177.643,177.8478,5498.0
2024-10-29 12:50:00,182.5,182.52,182.37,182.4,3721.0,177.9453,177.9648,177.8185,177.8478,3721.0
2024-10-29 12:55:00,182.37,182.59,182.37,182.5,2603.0,177.8185,178.0331,177.8185,177.9453,2603.0
2024-10-29 13:00:00,182.5,182.59,182.43,182.51,2415.0,177.9453,178.0331,177.877,177.9551,2415.0
2024-10-29 13:05:00,182.44,182.54,182.33,182.33,5640.0,177.8868,177.9843,177.7795,177.7795,5640.0
2024-10-29 13:10:00,182.33,182.33,182.01,182.27,3638.0,177.7795,177.7795,177.4675,177.721,3638.0
2024-10-29 13:15:00,182.25,182.27,182.07,182.15,2162.0,177.7015,177.721,177.526,177.604,2162.0
2024-10-29 13:20:00,182.16,182.22,182.0,182.0,3035.0,177.6138,177.6723,177.4578,177.4578,3035.0
2024-10-29 13:25:00,181.97,181.98,181.8,181.87,2359.0,177.4285,177.4383,177.2628,177.331,2359.0
2024-10-29 13:30:00,181.91,181.92,181.68,181.77,5795.0,177.37,177.3798,177.1458,177.2335,5795.0
2024-10-29 13:35:00,181.77,181.81,181.66,181.72,4187.0,177.2335,177.2725,177.1263,177.1848,4187.0
2024-10-29 13:40:00,181.7,181.71,181.57,181.65,5063.0,177.1653,177.175,177.0385,177.1165,5063.0
2024-10-29 13:45:00,181.66,181.91,181.64,181.9,5362.0,177.1263,177.37,177.1068,177.3603,5362.0
2024-10-29 13:50:00,181.94,182.0,181.91,181.99,5631.0,177.3993,177.4578,177.37,177.448,5631.0
2024-10-29 13:55:00,181.99,182.0,181.82,181.82,2667.0,177.448,177.4578,177.2823,177.2823,2667.0
2024-10-29 14:00:00,181.84,181.91,181.83,181.88,759.0,177.3018,177.37,177.292,177.3408,759.0
2024-10-29 14:05:00,181.91,181.95,181.85,181.87,2107.0,177.37,177.409,177.3115,177.331,2107.0
2024-10-29 14:10:00,181.84,181.9,181.73,181.77,5384.0,177.3018,177.3603,177.1945,177.2335,5384.0
2024-10-29 14:15:00,181.78,181.81,181.71,181.81,1707.0,177.2433,177.2725,177.175,177.2725,1707.0
2024-10-29 14:20:00,181.82,181.87,181.75,181.83,4411.0,177.2823,177.331,177.214,177.292,4411.0
2024-10-29 14:25:00,181.81,181.92,181.76,181.92,12197.0,177.2725,177.3798,177.2238,177.3798,12197.0
2024-10-29 14:30:00,181.95,182.12,181.52,181.52,67559.0,177.409,177.5748,176.9898,176.9898,67559.0
2024-10-29 14:35:00,181.5,181.56,181.41,181.47,4391.0,176.9703,177.0288,176.8825,176.941,4391.0
2024-10-29 14:40:00,181.47,181.52,181.3,181.3,4185.0,176.941,176.9898,176.7752,176.7752,4185.0
2024-10-29 14:45:00,181.37,181.42,181.27,181.3,3144.0,176.8435,176.8923,176.746,176.7752,3144.0
2024-10-29 14:50:00,181.36,181.44,181.27,181.27,9812.0,176.8338,176.9118,176.746,176.746,9812.0
2024-10-29 14:55:00,181.28,181.3,181.23,181.28,2135.0,176.7557,176.7752,176.707,176.7557,2135.0
2024-10-29 15:00:00,181.26,181.28,181.1,181.22,6675.0,176.7362,176.7557,176.5802,176.6972,6675.0
2024-10-29 15:05:00,181.17,181.2,181.1,181.18,2101.0,176.6485,176.6777,176.5802,176.6582,2101.0
2024-10-29 15:10:00,181.16,181.18,181.02,181.02,6282.0,176.6387,176.6582,176.5022,176.5022,6282.0
2024-10-29 15:15:00,181.07,181.07,180.66,180.78,25851.0,176.551,176.551,176.1512,176.2682,25851.0
2024-10-29 15:20:00,180.83,180.88,180.5,180.54,22495.0,176.317,176.3657,175.9952,176.0342,22495.0
2024-10-29 15:25:00,180.54,180.84,180.54,180.78,8956.0,176.0342,176.3267,176.0342,176.2682,8956.0
2024-10-29 15:30:00,180.73,180.74,180.53,180.71,9825.0,176.2195,176.2292,176.0245,176.2,9825.0
2024-10-29 15:35:00,180.68,180.68,180.27,180.3,6248.0,176.1707,176.1707,175.771,175.8002,6248.0
2024-10-29 15:40:00,180.31,180.46,180.28,180.37,10263.0,175.81,175.9562,175.7807,175.8685,10263.0
2024-10-29 15:45:00,180.35,180.39,180.21,180.25,7950.0,175.849,175.888,175.7125,175.7515,7950.0
2024-10-29 15:50:00,180.23,180.23,179.95,180.12,36009.0,175.732,175.732,175.4589,175.6247,36009.0
2024-10-29 15:55:00,180.1,180.26,179.96,180.09,73559.0,175.6052,175.7612,175.4687,175.5954,73559.0
2024-10-30 09:30:00,179.9,180.35,179.5,179.91,39702.0,175.4102,175.849,175.0202,175.4199,39702.0
2024-10-30 09:35:00,179.79,180.07,179.09,179.78,17801.0,175.3029,175.5759,174.6204,175.2932,17801.0
2024-10-30 09:40:00,179.84,180.06,179.62,179.85,8981.0,175.3517,175.5662,175.1372,175.3614,8981.0
2024-10-30 09:45:00,179.85,179.97,179.3,179.48,9094.0,175.3614,175.4784,174.8252,175.0007,9094.0
2024-10-30 09:50:00,179.42,179.5,178.9,179.16,11304.0,174.9422,175.0202,174.4351,174.6887,11304.0
2024-10-30 09:55:00,179.15,179.54,179.15,179.28,4895.0,174.6789,175.0592,174.6789,174.8057,4895.0
2024-10-30 10:00:00,179.29,179.29,179.04,179.18,8277.0,174.8154,174.8154,174.5717,174.7082,8277.0
2024-10-30 10:05:00,179.17,179.17,178.84,179.15,9673.0,174.6984,174.6984,174.3766,174.6789,9673.0
2024-10-30 10:10:00,179.11,179.26,178.95,179.08,10728.0,174.6399,174.7862,174.4839,174.6107,10728.0
2024-10-30 10:15:00,179.06,179.5,179.06,179.35,8074.0,174.5912,175.0202,174.5912,174.8739,8074.0
2024-10-30 10:20:00,179.27,179.74,179.22,179.43,25744.0,174.7959,175.2542,174.7472,174.9519,25744.0
2024-10-30 10:25:00,179.36,179.76,179.36,179.52,7657.0,174.8837,175.2737,174.8837,175.0397,7657.0
2024-10-30 10:30:00,179.52,179.53,179.21,179.22,4487.0,175.0397,175.0494,174.7374,174.7472,4487.0
2024-10-30 10:35:00,179.21,179.26,179.0,179.0,8893.0,174.7374,174.7862,174.5327,174.5327,8893.0
2024-10-30 10:40:00,178.95,178.98,178.75,178.76,9930.0,174.4839,174.5131,174.2889,174.2986,9930.0
2024-10-30 10:45:00,178.76,178.9,178.71,178.81,6430.0,174.2986,174.4351,174.2499,174.3474,6430.0
2024-10-30 10:50:00,178.84,179.14,178.82,179.04,8263.0,174.3766,174.6692,174.3571,174.5717,8263.0
2024-10-30 10:55:00,179.08,179.08,178.68,178.69,9380.0,174.6107,174.6107,174.2206,174.2304,9380.0
2024-10-30 11:00:00,178.72,178.86,178.71,178.86,9690.0,174.2596,174.3961,174.2499,174.3961,9690.0
2024-10-30 11:05:00,178.86,178.88,178.6,178.71,7479.0,174.3961,174.4156,174.1426,174.2499,7479.0
2024-10-30 11:10:00,178.68,178.87,178.68,178.8,2413.0,174.2206,174.4059,174.2206,174.3376,2413.0
2024-10-30 11:15:00,178.84,178.95,178.82,178.83,3964.0,174.3766,174.4839,174.3571,174.3669,3964.0
2024-10-30 11:20:00,178.89,178.89,178.66,178.7,6961.0,174.4254,174.4254,174.2011,174.2401,6961.0
2024-10-30 11:25:00,178.71,178.94,178.7,178.74,8866.0,174.2499,174.4741,174.2401,174.2791,8866.0
2024-10-30 11:30:00,178.75,178.97,178.75,178.84,5278.0,174.2889,174.5034,174.2889,174.3766,5278.0
2024-10-30 11:35:00,178.84,179.24,178.79,179.01,39447.0,174.3766,174.7667,174.3279,174.5424,39447.0
2024-10-30 11:40:00,178.93,179.02,178.88,178.93,4358.0,174.4644,174.5522,174.4156,174.4644,4358.0
2024-10-30 11:45:00,178.97,178.97,178.68,178.74,7778.0,174.5034,174.5034,174.2206,174.2791,7778.0
2024-10-30 11:50:00,178.67,178.73,178.45,178.55,24148.0,174.2109,174.2694,173.9964,174.0939,24148.0
2024-10-30 11:55:00,178.49,178.69,178.42,178.69,7417.0,174.0354,174.2304,173.9671,174.2304,7417.0
2024-10-30 12:00:00,178.69,178.76,178.55,178.63,9965.0,174.2304,174.2986,174.0939,174.1719,9965.0
2024-10-30 12:05:00,178.62,178.74,178.46,178.74,20974.0,174.1621,174.2791,174.0061,174.2791,20974.0
2024-10-30 12:10:00,178.75,178.86,178.7,178.81,8000.0,174.2889,174.3961,174.2401,174.3474,8000.0
2024-10-30 12:15:00,178.81,178.87,178.69,178.85,7041.0,174.3474,174.4059,174.2304,174.3864,7041.0
2024-10-30 12:20:00,178.81,178.95,178.75,178.95,12562.0,174.3474,174.4839,174.2889,174.4839,12562.0
2024-10-30 12:25:00,178.88,178.94,178.66,178.7,7311.0,174.4156,174.4741,174.2011,174.2401,7311.0
2024-10-30 12:30:00,178.71,178.71,178.45,178.47,7069.0,174.2499,174.2499,173.9964,174.0159,7069.0
2024-10-30 12:35:00,178.5,178.67,178.47,178.52,14130.0,174.0451,174.2109,174.0159,174.0646,14130.0
2024-10-30 12:40:00,178.53,178.6,178.14,178.33,81353.0,174.0744,174.1426,173.6941,173.8794,81353.0
2024-10-30 12:45:00,178.32,178.59,178.29,178.56,11613.0,173.8696,174.1329,173.8404,174.1036,11613.0
2024-10-30 12:50:00,178.47,178.56,178.28,178.42,9002.0,174.0159,174.1036,173.8306,173.9671,9002.0
2024-10-30 12:55:00,178.34,178.61,178.33,178.61,6000.0,173.8891,174.1524,173.8794,174.1524,6000.0
2024-10-30 13:00:00,178.57,178.58,178.26,178.37,7273.0,174.1134,174.1231,173.8111,173.9184,7273.0
2024-10-30 13:05:00,178.37,178.44,178.17,178.2,6660.0,173.9184,173.9866,173.7234,173.7526,6660.0
2024-10-30 13:10:00,178.14,178.36,178.14,178.3,3940.0,173.6941,173.9086,173.6941,173.8501,3940.0
2024-10-30 13:15:00,178.24,178.39,178.24,178.34,2515.0,173.7916,173.9379,173.7916,173.8891,2515.0
2024-10-30 13:20:00,178.37,178.39,178.27,178.31,3057.0,173.9184,173.9379,173.8209,173.8599,3057.0
2024-10-30 13:25:00,178.35,178.57,178.3,178.55,3886.0,173.8989,174.1134,173.8501,174.0939,3886.0
2024-10-30 13:30:00,178.46,178.51,178.33,178.33,2810.0,174.0061,174.0549,173.8794,173.8794,2810.0
2024-10-30 13:35:00,178.31,178.49,178.16,178.2,9282.0,173.8599,174.0354,173.7136,173.7526,9282.0
2024-10-30 13:40:00,178.2,178.22,178.04,178.05,5642.0,173.7526,173.7721,173.5966,173.6064,5642.0
2024-10-30 13:45:00,178.0,178.12,177.88,178.03,8296.0,173.5576,173.6746,173.4406,173.5869,8296.0
2024-10-30 13:50:00,178.06,178.06,177.64,177.92,16228.0,173.6161,173.6161,173.2066,173.4796,16228.0
2024-10-30 13:55:00,177.88,177.89,177.72,177.78,8919.0,173.4406,173.4504,173.2846,173.3431,8919.0
2024-10-30 14:00:00,177.78,178.02,177.78,177.95,8449.0,173.3431,173.5771,173.3431,173.5089,8449.0
2024-10-30 14:05:00,177.94,178.03,177.88,177.89,11745.0,173.4991,173.5869,173.4406,173.4504,11745.0
2024-10-30 14:10:00,177.94,178.2,177.74,177.74,50418.0,173.4991,173.7526,173.3041,173.3041,50418.0
2024-10-30 14:15:00,177.77,177.86,177.67,177.67,6240.0,173.3333,173.4211,173.2358,173.2358,6240.0
2024-10-30 14:20:00,177.67,177.71,177.53,177.56,7551.0,173.2358,173.2748,173.0993,173.1286,7551.0
2024-10-30 14:25:00,177.57,177.76,177.42,177.71,18532.0,173.1383,173.3236,172.9921,173.2748,18532.0
2024-10-30 14:30:00,177.73,177.79,177.59,177.6,10254.0,173.2943,173.3528,173.1578,173.1676,10254.0
2024-10-30 14:35:00,177.59,177.64,177.22,177.41,50947.0,173.1578,173.2066,172.7971,172.9823,50947.0
2024-10-30 14:40:00,177.41,177.5,177.24,177.25,26461.0,172.9823,173.0701,172.8166,172.8263,26461.0
2024-10-30 14:45:00,177.25,177.33,177.06,177.16,9071.0,172.8263,172.9043,172.6411,172.7386,9071.0
2024-10-30 14:50:00,177.14,177.14,176.9,177.04,28410.0,172.7191,172.7191,172.4851,172.6216,28410.0
2024-10-30 14:55:00,177.0,177.2,176.96,177.06,9402.0,172.5826,172.7776,172.5436,172.6411,9402.0
2024-10-30 15:00:00,177.03,177.12,177.0,177.02,5500.0,172.6118,172.6996,172.5826,172.6021,5500.0
2024-10-30 15:05:00,177.07,177.18,177.03,177.11,15049.0,172.6508,172.7581,172.6118,172.6898,15049.0
2024-10-30 15:10:00,177.09,177.17,177.04,177.04,9134.0,172.6703,172.7483,172.6216,172.6216,9134.0
2024-10-30 15:15:00,177.03,177.03,176.78,176.96,14922.0,172.6118,172.6118,172.3681,172.5436,14922.0
2024-10-30 15:20:00,176.97,177.18,176.95,177.13,10712.0,172.5533,172.7581,172.5338,172.7093,10712.0
2024-10-30 15:25:00,177.09,177.18,177.04,177.06,7180.0,172.6703,172.7581,172.6216,172.6411,7180.0
2024-10-30 15:30:00,177.06,177.18,177.01,177.17,19528.0,172.6411,172.7581,172.5923,172.7483,19528.0
2024-10-30 15:35:00,177.19,177.3,177.15,177.19,28460.0,172.7678,172.8751,172.7288,172.7678,28460.0
2024-10-30 15:40:00,177.22,177.33,177.07,177.13,23685.0,172.7971,172.9043,172.6508,172.7093,23685.0
2024-10-30 15:45:00,177.13,177.31,177.1,177.3,22466.0,172.7093,172.8848,172.6801,172.8751,22466.0
2024-10-30 15:50:00,177.27,177.47,177.25,177.41,45253.0,172.8458,173.0408,172.8263,172.9823,45253.0
2024-10-30 15:55:00,177.41,177.61,177.09,177.52,142625.0,172.9823,173.1773,172.6703,173.0896,142625.0
2024-10-31 09:30:00,177.78,178.79,177.78,178.69,19182.0,173.3431,174.3279,173.3431,174.2304,19182.0
2024-10-31 09:35:00,178.28,178.28,177.04,177.79,13258.0,173.8306,173.8306,172.6216,173.3528,13258.0
2024-10-31 09:40:00,178.04,178.29,177.83,177.83,2324.0,173.5966,173.8404,173.3919,173.3919,2324.0
2024-10-31 09:45:00,178.05,178.18,177.66,177.83,10108.0,173.6064,173.7331,173.2261,173.3919,10108.0
2024-10-31 09:50:00,178.06,178.18,177.89,178.03,4665.0,173.6161,173.7331,173.4504,173.5869,4665.0
2024-10-31 09:55:00,178.09,178.41,178.01,178.33,3484.0,173.6454,173.9574,173.5674,173.8794,3484.0
2024-10-31 10:00:00,178.47,178.59,178.21,178.47,12308.0,174.0159,174.1329,173.7624,174.0159,12308.0
2024-10-31 10:05:00,178.41,178.49,177.99,178.11,8783.0,173.9574,174.0354,173.5479,173.6649,8783.0
2024-10-31 10:10:00,178.03,178.43,177.75,178.43,6115.0,173.5869,173.9769,173.3138,173.9769,6115.0
2024-10-31 10:15:00,178.34,178.34,178.15,178.33,4938.0,173.8891,173.8891,173.7039,173.8794,4938.0
2024-10-31 10:20:00,178.33,178.58,178.25,178.5,6417.0,173.8794,174.1231,173.8014,174.0451,6417.0
2024-10-31 10:25:00,178.6,178.75,178.54,178.72,5438.0,174.1426,174.2889,174.0841,174.2596,5438.0
2024-10-31 10:30:00,178.72,179.04,178.6,178.84,5820.0,174.2596,174.5717,174.1426,174.3766,5820.0
2024-10-31 10:35:00,178.78,178.94,178.58,178.85,5680.0,174.3181,174.4741,174.1231,174.3864,5680.0
2024-10-31 10:40:00,178.85,178.98,178.83,178.91,3055.0,174.3864,174.5131,174.3669,174.4449,3055.0
2024-10-31 10:45:00,178.91,179.09,178.9,179.06,3325.0,174.4449,174.6204,174.4351,174.5912,3325.0
2024-10-31 10:50:00,179.03,179.14,178.78,178.96,5774.0,174.5619,174.6692,174.3181,174.4936,5774.0
2024-10-31 10:55:00,178.85,178.9,178.66,178.9,3084.0,174.3864,174.4351,174.2011,174.4351,3084.0
2024-10-31 11:00:00,178.74,178.87,178.45,178.45,2623.0,174.2791,174.4059,173.9964,173.9964,2623.0
2024-10-31 11:05:00,178.52,178.97,178.5,178.94,2945.0,174.0646,174.5034,174.0451,174.4741,2945.0
2024-10-31 11:10:00,178.91,179.03,178.81,179.0,2427.0,174.4449,174.5619,174.3474,174.5327,2427.0
2024-10-31 11:15:00,178.99,179.2,178.95,179.2,10578.0,174.5229,174.7277,174.4839,174.7277,10578.0
2024-10-31 11:20:00,179.14,179.14,179.01,179.08,4932.0,174.6692,174.6692,174.5424,174.6107,4932.0
2024-10-31 11:25:00,179.04,179.04,178.76,178.78,3066.0,174.5717,174.5717,174.2986,174.3181,3066.0
2024-10-31 11:30:00,178.78,178.9,178.75,178.87,1300.0,174.3181,174.4351,174.2889,174.4059,1300.0
2024-10-31 11:35:00,178.72,178.91,178.55,178.55,8097.0,174.2596,174.4449,174.0939,174.0939,8097.0
2024-10-31 11:40:00,178.59,178.68,178.56,178.68,1960.0,174.1329,174.2206,174.1036,174.2206,1960.0
2024-10-31 11:45:00,178.61,178.71,178.37,178.53,4914.0,174.1524,174.2499,173.9184,174.0744,4914.0
2024-10-31 11:50:00,178.55,178.85,178.54,178.79,2966.0,174.0939,174.3864,174.0841,174.3279,2966.0
2024-10-31 11:55:00,178.84,178.99,178.81,178.96,5848.0,174.3766,174.5229,174.3474,174.4936,5848.0
2024-10-31 12:00:00,178.94,179.23,178.9,179.04,19883.0,174.4741,174.7569,174.4351,174.5717,19883.0
2024-10-31 12:05:00,179.07,179.23,178.82,179.13,24190.0,174.6009,174.7569,174.3571,174.6594,24190.0
2024-10-31 12:10:00,179.05,179.27,179.04,179.23,1324.0,174.5814,174.7959,174.5717,174.7569,1324.0
2024-10-31 12:15:00,179.15,179.33,178.92,178.92,12577.0,174.6789,174.8544,174.4546,174.4546,12577.0
2024-10-31 12:20:00,178.91,179.0,178.86,179.0,3533.0,174.4449,174.5327,174.3961,174.5327,3533.0
2024-10-31 12:25:00,179.03,179.35,178.96,179.17,4339.0,174.5619,174.8739,174.4936,174.6984,4339.0
2024-10-31 12:30:00,179.12,179.16,178.87,178.87,27475.0,174.6497,174.6887,174.4059,174.4059,27475.0
2024-10-31 12:35:00,178.96,179.26,178.78,179.1,37391.0,174.4936,174.7862,174.3181,174.6302,37391.0
2024-10-31 12:40:00,179.22,179.61,179.01,179.51,25652.0,174.7472,175.1274,174.5424,175.0299,25652.0
2024-10-31 12:45:00,179.52,179.79,179.44,179.5,8253.0,175.0397,175.3029,174.9617,175.0202,8253.0
2024-10-31 12:50:00,179.43,179.48,179.21,179.27,4556.0,174.9519,175.0007,174.7374,174.7959,4556.0
2024-10-31 12:55:00,179.27,179.29,178.83,178.84,8715.0,174.7959,174.8154,174.3669,174.3766,8715.0
2024-10-31 13:00:00,178.94,179.02,178.66,178.66,4540.0,174.4741,174.5522,174.2011,174.2011,4540.0
2024-10-31 13:05:00,178.7,178.73,178.53,178.66,4195.0,174.2401,174.2694,174.0744,174.2011,4195.0
2024-10-31 13:10:00,178.72,178.72,178.41,178.48,2668.0,174.2596,174.2596,173.9574,174.0256,2668.0
2024-10-31 13:15:00,178.4,178.57,178.34,178.34,4550.0,173.9476,174.1134,173.8891,173.8891,4550.0
2024-10-31 13:20:00,178.43,178.51,178.36,178.36,2830.0,173.9769,174.0549,173.9086,173.9086,2830.0
2024-10-31 13:25:00,178.37,178.62,178.36,178.58,8714.0,173.9184,174.1621,173.9086,174.1231,8714.0
2024-10-31 13:30:00,178.47,178.52,178.2,178.27,4647.0,174.0159,174.0646,173.7526,173.8209,4647.0
2024-10-31 13:35:00,178.34,178.65,178.3,178.65,9757.0,173.8891,174.1914,173.8501,174.1914,9757.0
2024-10-31 13:40:00,178.49,178.67,178.49,178.61,10936.0,174.0354,174.2109,174.0354,174.1524,10936.0
2024-10-31 13:45:00,178.55,178.65,178.5,178.63,9300.0,174.0939,174.1914,174.0451,174.1719,9300.0
2024-10-31 13:50:00,178.6,178.63,178.4,178.53,7295.0,174.1426,174.1719,173.9476,174.0744,7295.0
2024-10-31 13:55:00,178.54,178.87,178.48,178.78,20148.0,174.0841,174.4059,174.0256,174.3181,20148.0
2024-10-31 14:00:00,178.79,179.02,178.12,178.21,68054.0,174.3279,174.5522,173.6746,173.7624,68054.0
2024-10-31 14:05:00,178.33,178.65,178.22,178.62,5479.0,173.8794,174.1914,173.7721,174.1621,5479.0
2024-10-31 14:10:00,178.7,178.76,178.46,178.64,14137.0,174.2401,174.2986,174.0061,174.1816,14137.0
2024-10-31 14:15:00,178.69,178.78,178.63,178.74,7382.0,174.2304,174.3181,174.1719,174.2791,7382.0
2024-10-31 14:20:00,178.72,178.86,178.72,178.74,2311.0,174.2596,174.3961,174.2596,174.2791,2311.0
2024-10-31 14:25:00,178.78,178.99,178.72,178.9,4215.0,174.3181,174.5229,174.2596,174.4351,4215.0
2024-10-31 14:30:00,178.99,178.99,178.67,178.67,5145.0,174.5229,174.5229,174.2109,174.2109,5145.0
2024-10-31 14:35:00,178.65,178.7,178.59,178.62,4218.0,174.1914,174.2401,174.1329,174.1621,4218.0
2024-10-31 14:40:00,178.62,178.75,178.6,178.7,4513.0,174.1621,174.2889,174.1426,174.2401,4513.0
2024-10-31 14:45:00,178.69,178.84,178.65,178.69,3861.0,174.2304,174.3766,174.1914,174.2304,3861.0
2024-10-31 14:50:00,178.71,178.84,178.71,178.78,2752.0,174.2499,174.3766,174.2499,174.3181,2752.0
2024-10-31 14:55:00,178.76,178.9,178.66,178.84,10871.0,174.2986,174.4351,174.2011,174.3766,10871.0
2024-10-31 15:00:00,178.79,178.82,178.59,178.71,5718.0,174.3279,174.3571,174.1329,174.2499,5718.0
2024-10-31 15:05:00,178.65,178.68,178.49,178.49,11225.0,174.1914,174.2206,174.0354,174.0354,11225.0
2024-10-31 15:10:00,178.55,178.61,178.32,178.33,21230.0,174.0939,174.1524,173.8696,173.8794,21230.0
2024-10-31 15:15:00,178.45,178.45,178.28,178.44,5441.0,173.9964,173.9964,173.8306,173.9866,5441.0
2024-10-31 15:20:00,178.45,178.72,178.42,178.43,6784.0,173.9964,174.2596,173.9671,173.9769,6784.0
2024-10-31 15:25:00,178.42,178.58,178.24,178.3,7137.0,173.9671,174.1231,173.7916,173.8501,7137.0
2024-10-31 15:30:00,178.33,178.33,177.96,178.11,8253.0,173.8794,173.8794,173.5186,173.6649,8253.0
2024-10-31 15:35:00,178.09,178.09,177.75,177.78,7237.0,173.6454,173.6454,173.3138,173.3431,7237.0
2024-10-31 15:40:00,177.73,177.94,177.68,177.86,8127.0,173.2943,173.4991,173.2456,173.4211,8127.0
2024-10-31 15:45:00,177.88,177.98,177.78,177.87,10230.0,173.4406,173.5381,173.3431,173.4309,10230.0
2024-10-31 15:50:00,177.85,178.08,177.81,177.99,34944.0,173.4114,173.6356,173.3723,173.5479,34944.0
2024-10-31 15:55:00,178.02,178.05,177.51,177.59,72365.0,173.5771,173.6064,173.0798,173.1578,72365.0
2024-11-01 09:30:00,177.86,178.1,177.5,178.1,17074.0,173.4211,173.6551,173.0701,173.6551,17074.0
2024-11-01 09:35:00,178.14,178.55,178.13,178.28,1008.0,173.6941,174.0939,173.6844,173.8306,1008.0
2024-11-01 09:40:00,178.3,178.3,177.34,177.72,9582.0,173.8501,173.8501,172.9141,173.2846,9582.0
2024-11-01 09:45:00,177.51,178.01,177.45,177.72,5155.0,173.0798,173.5674,173.0213,173.2846,5155.0
2024-11-01 09:50:00,177.8,177.91,177.47,177.61,10092.0,173.3626,173.4699,173.0408,173.1773,10092.0
2024-11-01 09:55:00,177.61,177.77,177.37,177.58,8479.0,173.1773,173.3333,172.9433,173.1481,8479.0
2024-11-01 10:00:00,177.56,177.72,177.47,177.63,3688.0,173.1286,173.2846,173.0408,173.1968,3688.0
2024-11-01 10:05:00,177.73,178.26,177.61,178.25,12489.0,173.2943,173.8111,173.1773,173.8014,12489.0
2024-11-01 10:10:00,178.27,178.42,178.06,178.31,4695.0,173.8209,173.9671,173.6161,173.8599,4695.0
2024-11-01 10:15:00,178.3,178.45,178.12,178.13,6200.0,173.8501,173.9964,173.6746,173.6844,6200.0
2024-11-01 10:20:00,178.18,178.22,177.87,177.89,2665.0,173.7331,173.7721,173.4309,173.4504,2665.0
2024-11-01 10:25:00,177.84,177.94,177.79,177.94,1288.0,173.4016,173.4991,173.3528,173.4991,1288.0
2024-11-01 10:30:00,177.97,178.2,177.87,177.99,4338.0,173.5284,173.7526,173.4309,173.5479,4338.0
2024-11-01 10:35:00,177.88,178.09,177.81,178.04,3065.0,173.4406,173.6454,173.3723,173.5966,3065.0
2024-11-01 10:40:00,178.04,178.1,177.69,177.75,4253.0,173.5966,173.6551,173.2553,173.3138,4253.0
2024-11-01 10:45:00,177.82,177.9,177.65,177.74,2936.0,173.3821,173.4601,173.2163,173.3041,2936.0
2024-11-01 10:50:00,177.75,178.08,177.75,178.08,1950.0,173.3138,173.6356,173.3138,173.6356,1950.0
2024-11-01 10:55:00,178.04,178.15,178.01,178.01,1704.0,173.5966,173.7039,173.5674,173.5674,1704.0
2024-11-01 11:00:00,177.98,178.09,177.88,177.89,4795.0,173.5381,173.6454,173.4406,173.4504,4795.0
2024-11-01 11:05:00,178.04,178.25,177.94,178.12,6752.0,173.5966,173.8014,173.4991,173.6746,6752.0
2024-11-01 11:10:00,178.25,178.46,178.25,178.4,2100.0,173.8014,174.0061,173.8014,173.9476,2100.0
2024-11-01 11:15:00,178.46,178.56,178.26,178.31,5089.0,174.0061,174.1036,173.8111,173.8599,5089.0
2024-11-01 11:20:00,178.25,178.31,178.11,178.18,3282.0,173.8014,173.8599,173.6649,173.7331,3282.0
2024-11-01 11:25:00,178.18,178.35,178.17,178.35,2183.0,173.7331,173.8989,173.7234,173.8989,2183.0
2024-11-01 11:30:00,178.36,178.42,178.22,178.3,2711.0,173.9086,173.9671,173.7721,173.8501,2711.0
2024-11-01 11:35:00,178.27,178.57,178.27,178.52,5741.0,173.8209,174.1134,173.8209,174.0646,5741.0
2024-11-01 11:40:00,178.5,178.84,178.5,178.84,3947.0,174.0451,174.3766,174.0451,174.3766,3947.0
2024-11-01 11:45:00,178.84,178.9,178.76,178.83,7079.0,174.3766,174.4351,174.2986,174.3669,7079.0
2024-11-01 11:50:00,178.83,178.89,178.72,178.76,2108.0,174.3669,174.4254,174.2596,174.2986,2108.0
2024-11-01 11:55:00,178.7,178.72,178.44,178.61,2683.0,174.2401,174.2596,173.9866,174.1524,2683.0
2024-11-01 12:00:00,178.66,178.73,178.63,178.67,5114.0,174.2011,174.2694,174.1719,174.2109,5114.0
2024-11-01 12:05:00,178.71,178.71,178.59,178.63,1107.0,174.2499,174.2499,174.1329,174.1719,1107.0
2024-11-01 12:10:00,178.68,178.68,178.55,178.62,3287.0,174.2206,174.2206,174.0939,174.1621,3287.0
2024-11-01 12:15:00,178.57,178.76,178.56,178.65,4264.0,174.1134,174.2986,174.1036,174.1914,4264.0
2024-11-01 12:20:00,178.66,178.68,178.65,178.68,597.0,174.2011,174.2206,174.1914,174.2206,597.0
2024-11-01 12:25:00,178.66,178.75,178.55,178.55,2227.0,174.2011,174.2889,174.0939,174.0939,2227.0
2024-11-01 12:30:00,178.53,178.64,178.53,178.61,2765.0,174.0744,174.1816,174.0744,174.1524,2765.0
2024-11-01 12:35:00,178.56,178.7,178.54,178.61,4618.0,174.1036,174.2401,174.0841,174.1524,4618.0
2024-11-01 12:40:00,178.61,178.61,178.38,178.4,4319.0,174.1524,174.1524,173.9281,173.9476,4319.0
2024-11-01 12:45:00,178.4,178.42,178.21,178.38,14640.0,173.9476,173.9671,173.7624,173.9281,14640.0
2024-11-01 12:50:00,178.39,178.4,178.11,178.22,7429.0,173.9379,173.9476,173.6649,173.7721,7429.0
2024-11-01 12:55:00,178.15,178.21,177.82,178.0,10642.0,173.7039,173.7624,173.3821,173.5576,10642.0
2024-11-01 13:00:00,177.99,178.14,177.75,178.12,8958.0,173.5479,173.6941,173.3138,173.6746,8958.0
2024-11-01 13:05:00,178.1,178.27,178.08,178.25,3046.0,173.6551,173.8209,173.6356,173.8014,3046.0
2024-11-01 13:10:00,178.19,178.44,178.19,178.44,783.0,173.7429,173.9866,173.7429,173.9866,783.0
2024-11-01 13:15:00,178.37,178.54,178.36,178.48,2673.0,173.9184,174.0841,173.9086,174.0256,2673.0
2024-11-01 13:20:00,178.41,178.63,178.39,178.57,3344.0,173.9574,174.1719,173.9379,174.1134,3344.0
2024-11-01 13:25:00,178.55,178.58,178.48,178.52,1797.0,174.0939,174.1231,174.0256,174.0646,1797.0
2024-11-01 13:30:00,178.53,178.53,178.15,178.15,2413.0,174.0744,174.0744,173.7039,173.7039,2413.0
2024-11-01 13:35:00,178.23,178.23,177.96,177.97,10190.0,173.7819,173.7819,173.5186,173.5284,10190.0
2024-11-01 13:40:00,178.02,178.14,177.93,178.13,2991.0,173.5771,173.6941,173.4894,173.6844,2991.0
2024-11-01 13:45:00,178.13,178.21,178.05,178.17,2907.0,173.6844,173.7624,173.6064,173.7234,2907.0
2024-11-01 13:50:00,178.17,178.19,178.04,178.04,8434.0,173.7234,173.7429,173.5966,173.5966,8434.0
2024-11-01 13:55:00,178.1,178.15,178.05,178.08,3500.0,173.6551,173.7039,173.6064,173.6356,3500.0
2024-11-01 14:00:00,178.06,178.24,178.0,178.2,6151.0,173.6161,173.7916,173.5576,173.7526,6151.0
2024-11-01 14:05:00,178.14,178.21,178.01,178.05,4717.0,173.6941,173.7624,173.5674,173.6064,4717.0
2024-11-01 14:10:00,178.06,178.07,177.89,177.97,4736.0,173.6161,173.6259,173.4504,173.5284,4736.0
2024-11-01 14:15:00,177.98,178.05,177.91,177.96,2525.0,173.5381,173.6064,173.4699,173.5186,2525.0
2024-11-01 14:20:00,178.03,178.28,177.98,178.21,11821.0,173.5869,173.8306,173.5381,173.7624,11821.0
2024-11-01 14:25:00,178.27,178.3,178.15,178.21,3675.0,173.8209,173.8501,173.7039,173.7624,3675.0
2024-11-01 14:30:00,178.24,178.24,178.1,178.22,4274.0,173.7916,173.7916,173.6551,173.7721,4274.0
2024-11-01 14:35:00,178.25,178.32,178.14,178.32,3048.0,173.8014,173.8696,173.6941,173.8696,3048.0
2024-11-01 14:40:00,178.32,178.52,178.32,178.46,5362.0,173.8696,174.0646,173.8696,174.0061,5362.0
2024-11-01 14:45:00,178.51,178.62,178.49,178.62,2997.0,174.0549,174.1621,174.0354,174.1621,2997.0
2024-11-01 14:50:00,178.67,178.73,178.57,178.71,4342.0,174.2109,174.2694,174.1134,174.2499,4342.0
2024-11-01 14:55:00,178.66,178.78,178.65,178.71,3611.0,174.2011,174.3181,174.1914,174.2499,3611.0
2024-11-01 15:00:00,178.69,178.69,178.52,178.67,4151.0,174.2304,174.2304,174.0646,174.2109,4151.0
2024-11-01 15:05:00,178.59,178.86,178.58,178.86,6101.0,174.1329,174.3961,174.1231,174.3961,6101.0
2024-11-01 15:10:00,178.71,178.78,178.52,178.63,3545.0,174.2499,174.3181,174.0646,174.1719,3545.0
2024-11-01 15:15:00,178.62,178.75,178.56,178.74,3562.0,174.1621,174.2889,174.1036,174.2791,3562.0
2024-11-01 15:20:00,178.74,178.84,178.69,178.73,4614.0,174.2791,174.3766,174.2304,174.2694,4614.0
2024-11-01 15:25:00,178.74,178.81,178.58,178.65,21224.0,174.2791,174.3474,174.1231,174.1914,21224.0
2024-11-01 15:30:00,178.62,178.82,178.53,178.8,12803.0,174.1621,174.3571,174.0744,174.3376,12803.0
2024-11-01 15:35:00,178.76,178.89,178.68,178.69,13027.0,174.2986,174.4254,174.2206,174.2304,13027.0
2024-11-01 15:40:00,178.65,178.96,178.61,178.91,21606.0,174.1914,174.4936,174.1524,174.4449,21606.0
2024-11-01 15:45:00,178.91,178.99,178.76,178.93,14863.0,174.4449,174.5229,174.2986,174.4644,14863.0
2024-11-01 15:50:00,178.92,179.11,178.79,179.11,21857.0,174.4546,174.6399,174.3279,174.6399,21857.0
2024-11-01 15:55:00,179.08,179.44,179.07,179.27,100995.0,174.6107,174.9617,174.6009,174.7959,100995.0
2024-11-04 09:30:00,179.28,180.41,179.21,180.15,21939.0,174.8057,175.9075,174.7374,175.6539,21939.0
2024-11-04 09:35:00,180.32,180.37,179.25,179.25,12164.0,175.8197,175.8685,174.7764,174.7764,12164.0
2024-11-04 09:40:00,179.13,179.71,178.85,179.02,32341.0,174.6594,175.2249,174.3864,174.5522,32341.0
2024-11-04 09:45:00,179.05,179.43,178.81,179.18,14348.0,174.5814,174.9519,174.3474,174.7082,14348.0
2024-11-04 09:50:00,179.16,179.16,178.86,179.11,9443.0,174.6887,174.6887,174.3961,174.6399,9443.0
2024-11-04 09:55:00,179.09,179.64,179.07,179.63,5250.0,174.6204,175.1567,174.6009,175.1469,5250.0
2024-11-04 10:00:00,179.59,179.59,178.98,179.13,31948.0,175.1079,175.1079,174.5131,174.6594,31948.0
2024-11-04 10:05:00,179.04,179.1,178.72,178.98,13243.0,174.5717,174.6302,174.2596,174.5131,13243.0
2024-11-04 10:10:00,179.1,179.63,179.1,179.34,22495.0,174.6302,175.1469,174.6302,174.8642,22495.0
2024-11-04 10:15:00,179.48,179.49,178.76,178.8,11256.0,175.0007,175.0104,174.2986,174.3376,11256.0
2024-11-04 10:20:00,178.86,178.89,178.6,178.79,8171.0,174.3961,174.4254,174.1426,174.3279,8171.0
2024-11-04 10:25:00,178.71,178.78,178.32,178.59,9693.0,174.2499,174.3181,173.8696,174.1329,9693.0
2024-11-04 10:30:00,178.48,178.7,178.32,178.53,15742.0,174.0256,174.2401,173.8696,174.0744,15742.0
2024-11-04 10:35:00,178.52,178.84,178.45,178.81,17822.0,174.0646,174.3766,173.9964,174.3474,17822.0
2024-11-04 10:40:00,178.81,178.95,178.57,178.57,8048.0,174.3474,174.4839,174.1134,174.1134,8048.0
2024-11-04 10:45:00,178.55,178.64,178.33,178.42,7375.0,174.0939,174.1816,173.8794,173.9671,7375.0
2024-11-04 10:50:00,178.47,178.47,178.25,178.29,17409.0,174.0159,174.0159,173.8014,173.8404,17409.0
2024-11-04 10:55:00,178.32,178.35,178.18,178.19,10566.0,173.8696,173.8989,173.7331,173.7429,10566.0
2024-11-04 11:00:00,178.19,178.5,178.18,178.3,11479.0,173.7429,174.0451,173.7331,173.8501,11479.0
2024-11-04 11:05:00,178.3,178.38,178.04,178.31,15466.0,173.8501,173.9281,173.5966,173.8599,15466.0
2024-11-04 11:10:00,178.31,178.38,178.08,178.23,11548.0,173.8599,173.9281,173.6356,173.7819,11548.0
2024-11-04 11:15:00,178.3,178.39,178.22,178.27,3144.0,173.8501,173.9379,173.7721,173.8209,3144.0
2024-11-04 11:20:00,178.29,178.35,178.19,178.24,8510.0,173.8404,173.8989,173.7429,173.7916,8510.0
2024-11-04 11:25:00,178.29,178.3,178.22,178.27,2238.0,173.8404,173.8501,173.7721,173.8209,2238.0
2024-11-04 11:30:00,178.32,178.35,178.04,178.14,8203.0,173.8696,173.8989,173.5966,173.6941,8203.0
2024-11-04 11:35:00,178.08,178.28,178.06,178.28,3906.0,173.6356,173.8306,173.6161,173.8306,3906.0
2024-11-04 11:40:00,178.28,178.35,178.06,178.12,3800.0,173.8306,173.8989,173.6161,173.6746,3800.0
2024-11-04 11:45:00,178.11,178.23,178.06,178.09,5231.0,173.6649,173.7819,173.6161,173.6454,5231.0
2024-11-04 11:50:00,178.09,178.3,178.09,178.23,4706.0,173.6454,173.8501,173.6454,173.7819,4706.0
2024-11-04 11:55:00,178.19,178.35,178.19,178.19,13387.0,173.7429,173.8989,173.7429,173.7429,13387.0
2024-11-04 12:00:00,178.23,178.26,178.16,178.22,2409.0,173.7819,173.8111,173.7136,173.7721,2409.0
2024-11-04 12:05:00,178.22,178.23,177.92,177.94,41653.0,173.7721,173.7819,173.4796,173.4991,41653.0
2024-11-04 12:10:00,177.86,178.38,177.74,178.36,35136.0,173.4211,173.9281,173.3041,173.9086,35136.0
2024-11-04 12:15:00,178.45,178.57,178.45,178.48,1412.0,173.9964,174.1134,173.9964,174.0256,1412.0
2024-11-04 12:20:00,178.56,178.57,178.32,178.33,5621.0,174.1036,174.1134,173.8696,173.8794,5621.0
2024-11-04 12:25:00,178.33,178.58,178.33,178.5,1917.0,173.8794,174.1231,173.8794,174.0451,1917.0
2024-11-04 12:30:00,178.5,178.63,178.43,178.54,4473.0,174.0451,174.1719,173.9769,174.0841,4473.0
2024-11-04 12:35:00,178.54,178.62,178.5,178.5,6920.0,174.0841,174.1621,174.0451,174.0451,6920.0
2024-11-04 12:40:00,178.48,178.48,178.33,178.34,3096.0,174.0256,174.0256,173.8794,173.8891,3096.0
2024-11-04 12:45:00,178.34,178.49,178.28,178.42,2228.0,173.8891,174.0354,173.8306,173.9671,2228.0
2024-11-04 12:50:00,178.49,178.49,178.34,178.44,3030.0,174.0354,174.0354,173.8891,173.9866,3030.0
2024-11-04 12:55:00,178.49,178.55,178.46,178.52,3576.0,174.0354,174.0939,174.0061,174.0646,3576.0
2024-11-04 13:00:00,178.52,178.54,178.18,178.29,3640.0,174.0646,174.0841,173.7331,173.8404,3640.0
2024-11-04 13:05:00,178.3,178.3,178.01,178.15,6174.0,173.8501,173.8501,173.5674,173.7039,6174.0
2024-11-04 13:10:00,178.21,178.33,178.19,178.25,4907.0,173.7624,173.8794,173.7429,173.8014,4907.0
2024-11-04 13:15:00,178.33,178.52,178.33,178.44,6711.0,173.8794,174.0646,173.8794,173.9866,6711.0
2024-11-04 13:20:00,178.44,178.51,178.36,178.42,2793.0,173.9866,174.0549,173.9086,173.9671,2793.0
2024-11-04 13:25:00,178.47,178.65,178.39,178.49,12531.0,174.0159,174.1914,173.9379,174.0354,12531.0
2024-11-04 13:30:00,178.55,178.65,178.39,178.52,9989.0,174.0939,174.1914,173.9379,174.0646,9989.0
2024-11-04 13:35:00,178.53,178.58,178.44,178.57,5662.0,174.0744,174.1231,173.9866,174.1134,5662.0
2024-11-04 13:40:00,178.58,179.04,178.58,178.92,21603.0,174.1231,174.5717,174.1231,174.4546,21603.0
2024-11-04 13:45:00,179.0,179.18,178.9,179.18,25322.0,174.5327,174.7082,174.4351,174.7082,25322.0
2024-11-04 13:50:00,179.19,179.2,178.8,179.01,32178.0,174.7179,174.7277,174.3376,174.5424,32178.0
2024-11-04 13:55:00,178.99,179.03,178.85,178.86,3863.0,174.5229,174.5619,174.3864,174.3961,3863.0
2024-11-04 14:00:00,178.84,179.05,178.61,178.61,14819.0,174.3766,174.5814,174.1524,174.1524,14819.0
2024-11-04 14:05:00,178.72,178.83,178.56,178.56,5933.0,174.2596,174.3669,174.1036,174.1036,5933.0
2024-11-04 14:10:00,178.46,178.6,178.46,178.52,5003.0,174.0061,174.1426,174.0061,174.0646,5003.0
2024-11-04 14:15:00,178.39,178.54,178.17,178.3,5496.0,173.9379,174.0841,173.7234,173.8501,5496.0
2024-11-04 14:20:00,178.36,178.56,178.29,178.48,8521.0,173.9086,174.1036,173.8404,174.0256,8521.0
2024-11-04 14:25:00,178.48,178.66,178.48,178.59,5583.0,174.0256,174.2011,174.0256,174.1329,5583.0
2024-11-04 14:30:00,178.53,178.6,178.25,178.34,4455.0,174.0744,174.1426,173.8014,173.8891,4455.0
2024-11-04 14:35:00,178.28,178.55,178.26,178.46,4773.0,173.8306,174.0939,173.8111,174.0061,4773.0
2024-11-04 14:40:00,178.46,178.69,178.44,178.65,15348.0,174.0061,174.2304,173.9866,174.1914,15348.0
2024-11-04 14:45:00,178.66,178.78,178.57,178.7,6491.0,174.2011,174.3181,174.1134,174.2401,6491.0
2024-11-04 14:50:00,178.64,178.7,178.46,178.48,6904.0,174.1816,174.2401,174.0061,174.0256,6904.0
2024-11-04 14:55:00,178.48,178.91,178.48,178.9,13799.0,174.0256,174.4449,174.0256,174.4351,13799.0
2024-11-04 15:00:00,178.76,178.78,178.47,178.59,4041.0,174.2986,174.3181,174.0159,174.1329,4041.0
2024-11-04 15:05:00,178.59,178.68,178.47,178.56,7900.0,174.1329,174.2206,174.0159,174.1036,7900.0
2024-11-04 15:10:00,178.64,178.65,178.45,178.56,6608.0,174.1816,174.1914,173.9964,174.1036,6608.0
2024-11-04 15:15:00,178.56,178.58,178.22,178.38,5154.0,174.1036,174.1231,173.7721,173.9281,5154.0
2024-11-04 15:20:00,178.33,178.47,178.33,178.42,5271.0,173.8794,174.0159,173.8794,173.9671,5271.0
2024-11-04 15:25:00,178.43,178.47,178.3,178.34,5889.0,173.9769,174.0159,173.8501,173.8891,5889.0
2024-11-04 15:30:00,178.4,178.77,178.37,178.77,27809.0,173.9476,174.3084,173.9184,174.3084,27809.0
2024-11-04 15:35:00,178.78,178.92,178.7,178.88,10844.0,174.3181,174.4546,174.2401,174.4156,10844.0
2024-11-04 15:40:00,178.9,179.02,178.82,178.84,14212.0,174.4351,174.5522,174.3571,174.3766,14212.0
2024-11-04 15:45:00,178.81,178.96,178.8,178.85,14394.0,174.3474,174.4936,174.3376,174.3864,14394.0
2024-11-04 15:50:00,178.8,178.91,178.69,178.76,41817.0,174.3376,174.4449,174.2304,174.2986,41817.0
2024-11-04 15:55:00,178.8,179.05,178.66,179.0,117335.0,174.3376,174.5814,174.2011,174.5327,117335.0
2024-11-05 09:30:00,178.56,179.46,178.26,179.46,24276.0,174.1036,174.9812,173.8111,174.9812,24276.0
2024-11-05 09:35:00,179.42,179.45,178.5,178.99,3835.0,174.9422,174.9714,174.0451,174.5229,3835.0
2024-11-05 09:40:00,178.95,179.3,178.95,179.13,2214.0,174.4839,174.8252,174.4839,174.6594,2214.0
2024-11-05 09:45:00,179.26,179.34,178.66,179.0,7379.0,174.7862,174.8642,174.2011,174.5327,7379.0
2024-11-05 09:50:00,178.84,179.14,178.51,179.03,6269.0,174.3766,174.6692,174.0549,174.5619,6269.0
2024-11-05 09:55:00,179.16,179.33,178.88,179.03,3627.0,174.6887,174.8544,174.4156,174.5619,3627.0
2024-11-05 10:00:00,179.18,179.24,178.75,178.99,9105.0,174.7082,174.7667,174.2889,174.5229,9105.0
2024-11-05 10:05:00,178.99,179.44,178.99,179.25,8122.0,174.5229,174.9617,174.5229,174.7764,8122.0
2024-11-05 10:10:00,179.19,179.33,178.81,178.86,3778.0,174.7179,174.8544,174.3474,174.3961,3778.0
2024-11-05 10:15:00,179.0,179.23,178.94,179.23,3536.0,174.5327,174.7569,174.4741,174.7569,3536.0
2024-11-05 10:20:00,179.13,179.5,178.96,179.5,8202.0,174.6594,175.0202,174.4936,175.0202,8202.0
2024-11-05 10:25:00,179.47,179.75,179.45,179.63,5191.0,174.9909,175.2639,174.9714,175.1469,5191.0
2024-11-05 10:30:00,179.73,179.75,179.36,179.58,6176.0,175.2444,175.2639,174.8837,175.0982,6176.0
2024-11-05 10:35:00,179.55,179.79,179.41,179.71,5140.0,175.0689,175.3029,174.9324,175.2249,5140.0
2024-11-05 10:40:00,179.63,179.86,179.41,179.86,4840.0,175.1469,175.3712,174.9324,175.3712,4840.0
2024-11-05 10:45:00,179.86,180.14,179.83,179.92,7005.0,175.3712,175.6442,175.3419,175.4297,7005.0
2024-11-05 10:50:00,179.89,179.9,179.53,179.62,5400.0,175.4004,175.4102,175.0494,175.1372,5400.0
2024-11-05 10:55:00,179.57,179.66,179.15,179.21,5660.0,175.0884,175.1762,174.6789,174.7374,5660.0
2024-11-05 11:00:00,179.27,179.32,179.16,179.16,6921.0,174.7959,174.8447,174.6887,174.6887,6921.0
2024-11-05 11:05:00,179.12,179.21,178.93,179.09,6102.0,174.6497,174.7374,174.4644,174.6204,6102.0
2024-11-05 11:10:00,179.08,179.36,179.08,179.36,10627.0,174.6107,174.8837,174.6107,174.8837,10627.0
2024-11-05 11:15:00,179.38,179.38,179.08,179.1,3857.0,174.9032,174.9032,174.6107,174.6302,3857.0
2024-11-05 11:20:00,179.24,179.26,179.1,179.15,1217.0,174.7667,174.7862,174.6302,174.6789,1217.0
2024-11-05 11:25:00,179.14,179.37,178.98,179.34,9928.0,174.6692,174.8934,174.5131,174.8642,9928.0
2024-11-05 11:30:00,179.38,179.53,179.27,179.43,5753.0,174.9032,175.0494,174.7959,174.9519,5753.0
2024-11-05 11:35:00,179.43,179.43,179.0,179.18,5060.0,174.9519,174.9519,174.5327,174.7082,5060.0
2024-11-05 11:40:00,179.14,179.49,179.14,179.39,5746.0,174.6692,175.0104,174.6692,174.9129,5746.0
2024-11-05 11:45:00,179.49,179.69,179.46,179.54,3232.0,175.0104,175.2054,174.9812,175.0592,3232.0
2024-11-05 11:50:00,179.59,179.59,179.38,179.45,3463.0,175.1079,175.1079,174.9032,174.9714,3463.0
2024-11-05 11:55:00,179.47,179.49,179.15,179.2,4555.0,174.9909,175.0104,174.6789,174.7277,4555.0
2024-11-05 12:00:00,179.14,179.2,178.97,179.02,6497.0,174.6692,174.7277,174.5034,174.5522,6497.0
2024-11-05 12:05:00,178.97,179.08,178.97,179.07,5670.0,174.5034,174.6107,174.5034,174.6009,5670.0
2024-11-05 12:10:00,179.08,179.16,178.98,179.15,5733.0,174.6107,174.6887,174.5131,174.6789,5733.0
2024-11-05 12:15:00,179.16,179.32,179.16,179.17,4668.0,174.6887,174.8447,174.6887,174.6984,4668.0
2024-11-05 12:20:00,179.15,179.35,179.07,179.35,7411.0,174.6789,174.8739,174.6009,174.8739,7411.0
2024-11-05 12:25:00,179.32,179.37,179.15,179.15,3237.0,174.8447,174.8934,174.6789,174.6789,3237.0
2024-11-05 12:30:00,179.16,179.35,179.16,179.35,7424.0,174.6887,174.8739,174.6887,174.8739,7424.0
2024-11-05 12:35:00,179.34,179.45,179.32,179.38,4286.0,174.8642,174.9714,174.8447,174.9032,4286.0
2024-11-05 12:40:00,179.41,179.45,179.26,179.28,8650.0,174.9324,174.9714,174.7862,174.8057,8650.0
2024-11-05 12:45:00,179.28,179.29,179.11,179.22,8203.0,174.8057,174.8154,174.6399,174.7472,8203.0
2024-11-05 12:50:00,179.22,179.25,179.14,179.25,8524.0,174.7472,174.7764,174.6692,174.7764,8524.0
2024-11-05 12:55:00,179.27,179.43,179.2,179.24,13559.0,174.7959,174.9519,174.7277,174.7667,13559.0
2024-11-05 13:00:00,179.25,179.31,179.16,179.31,9134.0,174.7764,174.8349,174.6887,174.8349,9134.0
2024-11-05 13:05:00,179.31,179.34,179.2,179.28,9801.0,174.8349,174.8642,174.7277,174.8057,9801.0
2024-11-05 13:10:00,179.25,179.43,179.24,179.3,6063.0,174.7764,174.9519,174.7667,174.8252,6063.0
2024-11-05 13:15:00,179.32,179.43,179.21,179.28,10008.0,174.8447,174.9519,174.7374,174.8057,10008.0
2024-11-05 13:20:00,179.27,179.28,179.14,179.23,11197.0,174.7959,174.8057,174.6692,174.7569,11197.0
2024-11-05 13:25:00,179.24,179.3,179.19,179.23,6543.0,174.7667,174.8252,174.7179,174.7569,6543.0
2024-11-05 13:30:00,179.23,179.32,179.14,179.3,10481.0,174.7569,174.8447,174.6692,174.8252,10481.0
2024-11-05 13:35:00,179.32,179.37,179.26,179.29,5140.0,174.8447,174.8934,174.7862,174.8154,5140.0
2024-11-05 13:40:00,179.31,179.54,179.31,179.5,5461.0,174.8349,175.0592,174.8349,175.0202,5461.0
2024-11-05 13:45:00,179.53,179.64,179.53,179.58,3678.0,175.0494,175.1567,175.0494,175.0982,3678.0
2024-11-05 13:50:00,179.58,179.81,179.53,179.73,12154.0,175.0982,175.3224,175.0494,175.2444,12154.0
2024-11-05 13:55:00,179.73,179.73,179.55,179.59,5480.0,175.2444,175.2444,175.0689,175.1079,5480.0
2024-11-05 14:00:00,179.59,179.64,179.55,179.63,6346.0,175.1079,175.1567,175.0689,175.1469,6346.0
2024-11-05 14:05:00,179.64,179.68,179.53,179.63,15120.0,175.1567,175.1957,175.0494,175.1469,15120.0
2024-11-05 14:10:00,179.59,179.64,179.56,179.62,4144.0,175.1079,175.1567,175.0787,175.1372,4144.0
2024-11-05 14:15:00,179.61,179.72,179.57,179.69,6906.0,175.1274,175.2347,175.0884,175.2054,6906.0
2024-11-05 14:20:00,179.69,179.73,179.65,179.66,7115.0,175.2054,175.2444,175.1664,175.1762,7115.0
2024-11-05 14:25:00,179.67,179.75,179.65,179.69,5649.0,175.1859,175.2639,175.1664,175.2054,5649.0
2024-11-05 14:30:00,179.66,179.75,179.65,179.69,5166.0,175.1762,175.2639,175.1664,175.2054,5166.0
2024-11-05 14:35:00,179.66,179.71,179.52,179.52,7512.0,175.1762,175.2249,175.0397,175.0397,7512.0
2024-11-05 14:40:00,179.54,179.6,179.41,179.44,10124.0,175.0592,175.1177,174.9324,174.9617,10124.0
2024-11-05 14:45:00,179.48,179.57,179.38,179.47,10251.0,175.0007,175.0884,174.9032,174.9909,10251.0
2024-11-05 14:50:00,179.49,179.65,179.46,179.63,6752.0,175.0104,175.1664,174.9812,175.1469,6752.0
2024-11-05 14:55:00,179.62,179.69,179.49,179.55,14248.0,175.1372,175.2054,175.0104,175.0689,14248.0
2024-11-05 15:00:00,179.54,179.74,179.51,179.69,5815.0,175.0592,175.2542,175.0299,175.2054,5815.0
2024-11-05 15:05:00,179.75,179.77,179.67,179.72,3568.0,175.2639,175.2834,175.1859,175.2347,3568.0
2024-11-05 15:10:00,179.71,179.75,179.62,179.63,13889.0,175.2249,175.2639,175.1372,175.1469,13889.0
2024-11-05 15:15:00,179.7,179.81,179.66,179.74,12167.0,175.2152,175.3224,175.1762,175.2542,12167.0
2024-11-05 15:20:00,179.73,179.84,179.7,179.79,5894.0,175.2444,175.3517,175.2152,175.3029,5894.0
2024-11-05 15:25:00,179.82,179.87,179.75,179.86,9447.0,175.3322,175.3809,175.2639,175.3712,9447.0
2024-11-05 15:30:00,179.87,179.89,179.76,179.76,9071.0,175.3809,175.4004,175.2737,175.2737,9071.0
2024-11-05 15:35:00,179.75,179.93,179.74,179.91,13840.0,175.2639,175.4394,175.2542,175.4199,13840.0
2024-11-05 15:40:00,179.91,179.99,179.89,179.96,20525.0,175.4199,175.4979,175.4004,175.4687,20525.0
2024-11-05 15:45:00,179.95,180.0,179.82,179.97,20420.0,175.4589,175.5077,175.3322,175.4784,20420.0
2024-11-05 15:50:00,179.97,180.07,179.91,180.01,33775.0,175.4784,175.5759,175.4199,175.5174,33775.0
2024-11-05 15:55:00,180.01,180.23,180.0,180.16,108892.0,175.5174,175.732,175.5077,175.6637,108892.0
2024-11-06 09:30:00,181.47,181.49,179.31,179.84,31472.0,176.941,176.9605,174.8349,175.3517,31472.0
2024-11-06 09:35:00,179.79,180.35,177.8,178.25,98222.0,175.3029,175.849,173.3626,173.8014,98222.0
2024-11-06 09:40:00,178.12,179.94,177.76,179.94,59913.0,173.6746,175.4492,173.3236,175.4492,59913.0
2024-11-06 09:45:00,179.6,180.3,179.21,179.62,31409.0,175.1177,175.8002,174.7374,175.1372,31409.0
2024-11-06 09:50:00,179.24,179.62,178.58,179.13,9458.0,174.7667,175.1372,174.1231,174.6594,9458.0
2024-11-06 09:55:00,179.31,179.33,178.5,178.93,55743.0,174.8349,174.8544,174.0451,174.4644,55743.0
2024-11-06 10:00:00,179.06,179.2,178.55,178.9,30541.0,174.5912,174.7277,174.0939,174.4351,30541.0
2024-11-06 10:05:00,178.81,179.04,178.64,178.69,10875.0,174.3474,174.5717,174.1816,174.2304,10875.0
2024-11-06 10:10:00,178.71,178.78,177.95,178.19,12530.0,174.2499,174.3181,173.5089,173.7429,12530.0
2024-11-06 10:15:00,178.2,178.21,177.89,178.05,9050.0,173.7526,173.7624,173.4504,173.6064,9050.0
2024-11-06 10:20:00,178.05,178.31,177.89,178.03,26935.0,173.6064,173.8599,173.4504,173.5869,26935.0
2024-11-06 10:25:00,178.0,178.27,177.93,178.16,25678.0,173.5576,173.8209,173.4894,173.7136,25678.0
2024-11-06 10:30:00,178.0,178.17,177.25,177.57,70754.0,173.5576,173.7234,172.8263,173.1383,70754.0
2024-11-06 10:35:00,177.65,177.99,177.48,177.69,6184.0,173.2163,173.5479,173.0506,173.2553,6184.0
2024-11-06 10:40:00,177.71,178.17,177.71,177.98,43572.0,173.2748,173.7234,173.2748,173.5381,43572.0
2024-11-06 10:45:00,177.89,178.08,177.28,177.64,65283.0,173.4504,173.6356,172.8556,173.2066,65283.0
2024-11-06 10:50:00,177.53,177.72,177.05,177.14,34324.0,173.0993,173.2846,172.6313,172.7191,34324.0
2024-11-06 10:55:00,177.22,177.31,177.03,177.03,38622.0,172.7971,172.8848,172.6118,172.6118,38622.0
2024-11-06 11:00:00,177.17,177.47,177.1,177.46,20591.0,172.7483,173.0408,172.6801,173.0311,20591.0
2024-11-06 11:05:00,177.46,177.68,177.38,177.53,10681.0,173.0311,173.2456,172.9531,173.0993,10681.0
2024-11-06 11:10:00,177.53,177.99,177.36,177.98,9432.0,173.0993,173.5479,172.9336,173.5381,9432.0
2024-11-06 11:15:00,177.98,178.64,177.94,178.64,12229.0,173.5381,174.1816,173.4991,174.1816,12229.0
2024-11-06 11:20:00,178.51,178.93,178.5,178.87,28736.0,174.0549,174.4644,174.0451,174.4059,28736.0
2024-11-06 11:25:00,178.83,179.05,178.64,178.74,48798.0,174.3669,174.5814,174.1816,174.2791,48798.0
2024-11-06 11:30:00,178.74,179.11,178.31,179.05,15366.0,174.2791,174.6399,173.8599,174.5814,15366.0
2024-11-06 11:35:00,179.05,179.11,178.6,178.8,20572.0,174.5814,174.6399,174.1426,174.3376,20572.0
2024-11-06 11:40:00,178.86,178.86,178.55,178.68,15074.0,174.3961,174.3961,174.0939,174.2206,15074.0
2024-11-06 11:45:00,178.69,178.75,178.31,178.44,19409.0,174.2304,174.2889,173.8599,173.9866,19409.0
2024-11-06 11:50:00,178.42,178.52,177.82,177.82,7820.0,173.9671,174.0646,173.3821,173.3821,7820.0
2024-11-06 11:55:00,177.82,178.12,177.67,177.99,19489.0,173.3821,173.6746,173.2358,173.5479,19489.0
2024-11-06 12:00:00,177.99,178.22,177.92,178.1,7647.0,173.5479,173.7721,173.4796,173.6551,7647.0
2024-11-06 12:05:00,178.11,178.2,177.71,177.83,12693.0,173.6649,173.7526,173.2748,173.3919,12693.0
2024-11-06 12:10:00,177.86,177.93,177.8,177.87,4662.0,173.4211,173.4894,173.3626,173.4309,4662.0
2024-11-06 12:15:00,177.87,178.1,177.84,177.97,13475.0,173.4309,173.6551,173.4016,173.5284,13475.0
2024-11-06 12:20:00,177.97,178.21,177.97,178.13,10937.0,173.5284,173.7624,173.5284,173.6844,10937.0
2024-11-06 12:25:00,178.13,178.18,177.99,178.13,19616.0,173.6844,173.7331,173.5479,173.6844,19616.0
2024-11-06 12:30:00,178.14,178.17,178.03,178.09,14507.0,173.6941,173.7234,173.5869,173.6454,14507.0
2024-11-06 12:35:00,178.12,178.13,177.85,177.94,36611.0,173.6746,173.6844,173.4114,173.4991,36611.0
2024-11-06 12:40:00,178.0,178.02,177.34,177.68,36021.0,173.5576,173.5771,172.9141,173.2456,36021.0
2024-11-06 12:45:00,177.67,177.82,177.67,177.78,11183.0,173.2358,173.3821,173.2358,173.3431,11183.0
2024-11-06 12:50:00,177.78,177.81,177.54,177.69,18123.0,173.3431,173.3723,173.1091,173.2553,18123.0
2024-11-06 12:55:00,177.65,177.9,177.63,177.7,13165.0,173.2163,173.4601,173.1968,173.2651,13165.0
2024-11-06 13:00:00,177.63,177.85,177.6,177.83,15437.0,173.1968,173.4114,173.1676,173.3919,15437.0
2024-11-06 13:05:00,177.83,177.85,177.6,177.78,12999.0,173.3919,173.4114,173.1676,173.3431,12999.0
2024-11-06 13:10:00,177.74,178.14,177.72,178.04,13470.0,173.3041,173.6941,173.2846,173.5966,13470.0
2024-11-06 13:15:00,178.12,178.34,178.08,178.3,8865.0,173.6746,173.8891,173.6356,173.8501,8865.0
2024-11-06 13:20:00,178.31,178.31,178.07,178.18,9845.0,173.8599,173.8599,173.6259,173.7331,9845.0
2024-11-06 13:25:00,178.21,178.21,177.96,177.96,10188.0,173.7624,173.7624,173.5186,173.5186,10188.0
2024-11-06 13:30:00,178.0,178.05,177.86,178.0,16057.0,173.5576,173.6064,173.4211,173.5576,16057.0
2024-11-06 13:35:00,177.97,178.32,177.97,178.28,16547.0,173.5284,173.8696,173.5284,173.8306,16547.0
2024-11-06 13:40:00,178.25,178.32,178.21,178.28,9756.0,173.8014,173.8696,173.7624,173.8306,9756.0
2024-11-06 13:45:00,178.27,178.32,177.89,177.89,7628.0,173.8209,173.8696,173.4504,173.4504,7628.0
2024-11-06 13:50:00,177.99,178.12,177.98,178.07,8120.0,173.5479,173.6746,173.5381,173.6259,8120.0
2024-11-06 13:55:00,178.07,178.14,178.0,178.14,9128.0,173.6259,173.6941,173.5576,173.6941,9128.0
2024-11-06 14:00:00,178.1,178.14,178.0,178.03,8253.0,173.6551,173.6941,173.5576,173.5869,8253.0
2024-11-06 14:05:00,178.05,178.09,177.95,178.03,10906.0,173.6064,173.6454,173.5089,173.5869,10906.0
2024-11-06 14:10:00,178.08,178.18,178.03,178.16,13279.0,173.6356,173.7331,173.5869,173.7136,13279.0
2024-11-06 14:15:00,178.11,178.45,178.11,178.42,6206.0,173.6649,173.9964,173.6649,173.9671,6206.0
2024-11-06 14:20:00,178.49,178.56,178.34,178.43,7965.0,174.0354,174.1036,173.8891,173.9769,7965.0
2024-11-06 14:25:00,178.4,178.4,178.19,178.19,6709.0,173.9476,173.9476,173.7429,173.7429,6709.0
2024-11-06 14:30:00,178.18,178.22,178.04,178.16,10798.0,173.7331,173.7721,173.5966,173.7136,10798.0
2024-11-06 14:35:00,178.16,178.21,177.96,178.05,7774.0,173.7136,173.7624,173.5186,173.6064,7774.0
2024-11-06 14:40:00,177.99,178.19,177.94,178.14,11897.0,173.5479,173.7429,173.4991,173.6941,11897.0
2024-11-06 14:45:00,178.14,178.15,177.92,177.98,6174.0,173.6941,173.7039,173.4796,173.5381,6174.0
2024-11-06 14:50:00,177.87,178.03,177.71,177.94,9984.0,173.4309,173.5869,173.2748,173.4991,9984.0
2024-11-06 14:55:00,177.99,178.16,177.96,178.03,10674.0,173.5479,173.7136,173.5186,173.5869,10674.0
2024-11-06 15:00:00,178.0,178.09,177.94,178.0,10124.0,173.5576,173.6454,173.4991,173.5576,10124.0
2024-11-06 15:05:00,178.0,178.03,177.84,177.94,45146.0,173.5576,173.5869,173.4016,173.4991,45146.0
2024-11-06 15:10:00,177.95,178.13,177.95,177.98,19996.0,173.5089,173.6844,173.5089,173.5381,19996.0
2024-11-06 15:15:00,178.02,178.15,177.94,178.01,11713.0,173.5771,173.7039,173.4991,173.5674,11713.0
2024-11-06 15:20:00,177.95,178.15,177.95,178.06,12075.0,173.5089,173.7039,173.5089,173.6161,12075.0
2024-11-06 15:25:00,178.12,178.25,178.07,178.22,20566.0,173.6746,173.8014,173.6259,173.7721,20566.0
2024-11-06 15:30:00,178.16,178.33,178.02,178.09,24876.0,173.7136,173.8794,173.5771,173.6454,24876.0
2024-11-06 15:35:00,177.82,178.06,177.79,178.0,39751.0,173.3821,173.6161,173.3528,173.5576,39751.0
2024-11-06 15:40:00,178.0,178.09,177.62,177.67,60911.0,173.5576,173.6454,173.1871,173.2358,60911.0
2024-11-06 15:45:00,177.72,177.87,177.5,177.87,33684.0,173.2846,173.4309,173.0701,173.4309,33684.0
2024-11-06 15:50:00,177.87,177.89,177.13,177.2,76832.0,173.4309,173.4504,172.7093,172.7776,76832.0
2024-11-06 15:55:00,177.2,177.27,176.62,176.75,165394.0,172.7776,172.8458,172.212,172.3388,165394.0
2024-11-07 09:30:00,175.0,176.5,173.1,174.75,123049.0,170.6325,172.095,168.7799,170.3887,123049.0
2024-11-07 09:35:00,174.8,177.78,174.8,177.77,76761.0,170.4375,173.3431,170.4375,173.3333,76761.0
2024-11-07 09:40:00,177.7,178.43,175.85,175.86,54874.0,173.2651,173.9769,171.4613,171.471,54874.0
2024-11-07 09:45:00,176.05,178.2,175.86,178.2,69591.0,171.6563,173.7526,171.471,173.7526,69591.0
2024-11-07 09:50:00,178.09,178.79,177.31,177.67,34811.0,173.6454,174.3279,172.8848,173.2358,34811.0
2024-11-07 09:55:00,177.69,177.94,176.01,176.19,24910.0,173.2553,173.4991,171.6173,171.7928,24910.0
2024-11-07 10:00:00,176.19,176.99,176.04,176.76,44535.0,171.7928,172.5728,171.6465,172.3486,44535.0
2024-11-07 10:05:00,176.75,177.25,176.58,177.1,51788.0,172.3388,172.8263,172.173,172.6801,51788.0
2024-11-07 10:10:00,177.09,177.57,176.49,176.61,14219.0,172.6703,173.1383,172.0853,172.2023,14219.0
2024-11-07 10:15:00,176.61,176.9,176.33,176.82,34129.0,172.2023,172.4851,171.9293,172.4071,34129.0
2024-11-07 10:20:00,176.88,177.27,176.48,177.03,19006.0,172.4656,172.8458,172.0755,172.6118,19006.0
2024-11-07 10:25:00,177.12,177.25,175.97,175.99,19056.0,172.6996,172.8263,171.5783,171.5978,19056.0
2024-11-07 10:30:00,175.89,176.11,175.68,175.98,22531.0,171.5003,171.7148,171.2955,171.588,22531.0
2024-11-07 10:35:00,176.0,176.06,175.2,175.38,22251.0,171.6075,171.666,170.8275,171.003,22251.0
2024-11-07 10:40:00,175.45,176.56,175.45,176.19,12728.0,171.0712,172.1535,171.0712,171.7928,12728.0
2024-11-07 10:45:00,176.14,176.36,175.18,175.7,8948.0,171.744,171.9585,170.808,171.315,8948.0
2024-11-07 10:50:00,175.56,176.29,175.32,176.16,10216.0,171.1785,171.8903,170.9445,171.7635,10216.0
2024-11-07 10:55:00,176.22,176.53,176.13,176.34,9156.0,171.822,172.1243,171.7343,171.939,9156.0
2024-11-07 11:00:00,176.44,176.85,176.24,176.85,14523.0,172.0365,172.4363,171.8415,172.4363,14523.0
2024-11-07 11:05:00,176.69,176.7,175.78,175.78,10907.0,172.2803,172.2901,171.393,171.393,10907.0
2024-11-07 11:10:00,175.79,176.21,175.57,175.6,10214.0,171.4028,171.8123,171.1883,171.2175,10214.0
2024-11-07 11:15:00,175.59,175.73,175.24,175.29,13735.0,171.2078,171.3443,170.8665,170.9152,13735.0
2024-11-07 11:20:00,175.3,175.64,175.3,175.53,6976.0,170.925,171.2565,170.925,171.1493,6976.0
2024-11-07 11:25:00,175.58,175.79,175.4,175.46,16176.0,171.198,171.4028,171.0225,171.081,16176.0
2024-11-07 11:30:00,175.45,175.46,174.83,174.96,14018.0,171.0712,171.081,170.4667,170.5935,14018.0
2024-11-07 11:35:00,174.89,175.1,174.47,174.93,52660.0,170.5252,170.73,170.1157,170.5642,52660.0
2024-11-07 11:40:00,174.99,175.0,174.38,174.46,13496.0,170.6227,170.6325,170.028,170.106,13496.0
2024-11-07 11:45:00,174.52,174.65,174.22,174.22,17933.0,170.1645,170.2912,169.8719,169.8719,17933.0
2024-11-07 11:50:00,174.27,174.46,174.08,174.08,17459.0,169.9207,170.106,169.7354,169.7354,17459.0
2024-11-07 11:55:00,174.15,174.37,174.03,174.33,13007.0,169.8037,170.0182,169.6867,169.9792,13007.0
2024-11-07 12:00:00,174.32,174.73,174.28,174.7,15966.0,169.9695,170.3692,169.9304,170.34,15966.0
2024-11-07 12:05:00,174.56,175.1,174.42,174.93,8271.0,170.2035,170.73,170.067,170.5642,8271.0
2024-11-07 12:10:00,174.92,175.17,174.75,174.89,8820.0,170.5545,170.7982,170.3887,170.5252,8820.0
2024-11-07 12:15:00,174.8,174.98,174.52,174.53,11398.0,170.4375,170.613,170.1645,170.1742,11398.0
2024-11-07 12:20:00,174.52,174.84,174.52,174.84,5515.0,170.1645,170.4765,170.1645,170.4765,5515.0
2024-11-07 12:25:00,174.91,175.01,174.8,174.93,10409.0,170.5447,170.6422,170.4375,170.5642,10409.0
2024-11-07 12:30:00,174.96,174.98,174.23,174.26,27594.0,170.5935,170.613,169.8817,169.9109,27594.0
2024-11-07 12:35:00,174.28,174.4,174.22,174.25,7870.0,169.9304,170.0475,169.8719,169.9012,7870.0
2024-11-07 12:40:00,174.25,174.25,174.04,174.17,13965.0,169.9012,169.9012,169.6964,169.8232,13965.0
2024-11-07 12:45:00,174.13,174.19,173.75,173.83,21061.0,169.7842,169.8427,169.4137,169.4917,21061.0
2024-11-07 12:50:00,173.78,173.92,173.73,173.82,7443.0,169.4429,169.5794,169.3942,169.4819,7443.0
2024-11-07 12:55:00,173.81,173.9,172.53,172.72,54902.0,169.4722,169.5599,168.2241,168.4094,54902.0
2024-11-07 13:00:00,172.72,172.96,172.5,172.51,21632.0,168.4094,168.6434,168.1949,168.2046,21632.0
2024-11-07 13:05:00,172.61,172.88,172.5,172.64,14030.0,168.3021,168.5654,168.1949,168.3314,14030.0
2024-11-07 13:10:00,172.64,172.84,172.39,172.39,14647.0,168.3314,168.5264,168.0876,168.0876,14647.0
2024-11-07 13:15:00,172.4,172.63,172.11,172.11,16247.0,168.0974,168.3216,167.8146,167.8146,16247.0
2024-11-07 13:20:00,172.04,172.26,171.71,171.72,30267.0,167.7464,167.9609,167.4246,167.4343,30267.0
2024-11-07 13:25:00,171.83,172.14,171.67,171.8,20870.0,167.5416,167.8439,167.3856,167.5123,20870.0
2024-11-07 13:30:00,171.88,172.24,171.76,171.91,53948.0,167.5903,167.9414,167.4733,167.6196,53948.0
2024-11-07 13:35:00,171.99,172.33,171.9,172.04,64380.0,167.6976,168.0291,167.6098,167.7464,64380.0
2024-11-07 13:40:00,172.01,172.18,171.67,172.16,35894.0,167.7171,167.8829,167.3856,167.8634,35894.0
2024-11-07 13:45:00,172.22,172.46,172.0,172.01,15728.0,167.9219,168.1559,167.7074,167.7171,15728.0
2024-11-07 13:50:00,172.02,172.3,171.95,172.26,12038.0,167.7269,167.9999,167.6586,167.9609,12038.0
2024-11-07 13:55:00,172.2,172.41,171.76,171.77,31899.0,167.9024,168.1071,167.4733,167.4831,31899.0
2024-11-07 14:00:00,171.87,172.24,171.75,172.2,21822.0,167.5806,167.9414,167.4636,167.9024,21822.0
2024-11-07 14:05:00,172.24,172.35,172.0,172.19,11973.0,167.9414,168.0486,167.7074,167.8926,11973.0
2024-11-07 14:10:00,172.14,172.52,172.14,172.49,4513.0,167.8439,168.2144,167.8439,168.1851,4513.0
2024-11-07 14:15:00,172.5,172.51,172.08,172.22,9048.0,168.1949,168.2046,167.7854,167.9219,9048.0
2024-11-07 14:20:00,172.36,172.47,172.25,172.25,5685.0,168.0584,168.1656,167.9511,167.9511,5685.0
2024-11-07 14:25:00,172.34,172.44,172.03,172.15,9253.0,168.0389,168.1364,167.7366,167.8536,9253.0
2024-11-07 14:30:00,172.27,172.5,172.07,172.47,8902.0,167.9706,168.1949,167.7756,168.1656,8902.0
2024-11-07 14:35:00,172.39,172.48,172.27,172.41,11412.0,168.0876,168.1754,167.9706,168.1071,11412.0
2024-11-07 14:40:00,172.4,173.0,172.29,172.54,19045.0,168.0974,168.6824,167.9901,168.2339,19045.0
2024-11-07 14:45:00,172.57,172.69,172.44,172.65,4759.0,168.2631,168.3801,168.1364,168.3411,4759.0
2024-11-07 14:50:00,172.53,172.71,172.35,172.44,13651.0,168.2241,168.3996,168.0486,168.1364,13651.0
2024-11-07 14:55:00,172.4,172.86,172.4,172.77,12681.0,168.0974,168.5459,168.0974,168.4581,12681.0
2024-11-07 15:00:00,172.76,172.88,172.46,172.6,8079.0,168.4484,168.5654,168.1559,168.2924,8079.0
2024-11-07 15:05:00,172.57,172.72,172.47,172.64,9260.0,168.2631,168.4094,168.1656,168.3314,9260.0
2024-11-07 15:10:00,172.65,173.06,172.59,173.03,20747.0,168.3411,168.7409,168.2826,168.7116,20747.0
2024-11-07 15:15:00,173.03,173.5,172.98,173.38,20961.0,168.7116,169.1699,168.6629,169.0529,20961.0
2024-11-07 15:20:00,173.39,173.39,172.62,172.63,18888.0,169.0627,169.0627,168.3119,168.3216,18888.0
2024-11-07 15:25:00,172.7,172.81,172.61,172.76,10758.0,168.3899,168.4971,168.3021,168.4484,10758.0
2024-11-07 15:30:00,172.77,172.78,172.51,172.57,15162.0,168.4581,168.4679,168.2046,168.2631,15162.0
2024-11-07 15:35:00,172.57,172.99,172.53,172.83,79012.0,168.2631,168.6726,168.2241,168.5166,79012.0
2024-11-07 15:40:00,172.76,173.0,172.73,172.8,24090.0,168.4484,168.6824,168.4191,168.4874,24090.0
2024-11-07 15:45:00,172.8,173.46,172.77,173.46,33835.0,168.4874,169.1309,168.4581,169.1309,33835.0
2024-11-07 15:50:00,173.32,173.67,172.82,172.94,55926.0,168.9944,169.3357,168.5069,168.6239,55926.0
2024-11-07 15:55:00,172.92,172.93,172.46,172.85,162173.0,168.6044,168.6141,168.1559,168.5361,162173.0
2024-11-08 09:30:00,172.5,173.51,172.09,172.28,35994.0,168.1949,169.1797,167.7951,167.9804,35994.0
2024-11-08 09:35:00,172.3,173.26,172.05,173.09,9986.0,167.9999,168.9359,167.7561,168.7701,9986.0
2024-11-08 09:40:00,173.11,173.85,173.11,173.58,14408.0,168.7896,169.5112,168.7896,169.2479,14408.0
2024-11-08 09:45:00,173.72,174.52,173.68,174.37,33672.0,169.3844,170.1645,169.3454,170.0182,33672.0
2024-11-08 09:50:00,174.38,174.85,174.23,174.48,23104.0,170.028,170.4862,169.8817,170.1255,23104.0
2024-11-08 09:55:00,174.56,174.59,174.03,174.16,21563.0,170.2035,170.2327,169.6867,169.8134,21563.0
2024-11-08 10:00:00,174.05,174.09,173.43,173.44,28230.0,169.7062,169.7452,169.1017,169.1114,28230.0
2024-11-08 10:05:00,173.5,173.75,173.04,173.34,27286.0,169.1699,169.4137,168.7214,169.0139,27286.0
2024-11-08 10:10:00,173.34,173.63,172.71,172.86,33836.0,169.0139,169.2967,168.3996,168.5459,33836.0
2024-11-08 10:15:00,172.85,173.76,172.85,173.16,19111.0,168.5361,169.4234,168.5361,168.8384,19111.0
2024-11-08 10:20:00,173.13,173.19,172.62,172.66,19184.0,168.8091,168.8677,168.3119,168.3509,19184.0
2024-11-08 10:25:00,172.6,172.84,172.38,172.68,37066.0,168.2924,168.5264,168.0779,168.3704,37066.0
2024-11-08 10:30:00,172.68,173.22,172.64,173.22,9527.0,168.3704,168.8969,168.3314,168.8969,9527.0
2024-11-08 10:35:00,173.33,173.53,172.96,173.01,21462.0,169.0042,169.1992,168.6434,168.6921,21462.0
2024-11-08 10:40:00,173.09,173.09,172.72,172.87,26857.0,168.7701,168.7701,168.4094,168.5556,26857.0
2024-11-08 10:45:00,172.93,173.08,172.74,173.07,25032.0,168.6141,168.7604,168.4289,168.7506,25032.0
2024-11-08 10:50:00,173.06,173.06,172.52,172.68,26601.0,168.7409,168.7409,168.2144,168.3704,26601.0
2024-11-08 10:55:00,172.67,172.92,172.58,172.8,55623.0,168.3606,168.6044,168.2729,168.4874,55623.0
2024-11-08 11:00:00,172.83,173.29,172.8,173.25,13557.0,168.5166,168.9652,168.4874,168.9262,13557.0
2024-11-08 11:05:00,173.18,173.2,172.88,172.97,26310.0,168.8579,168.8774,168.5654,168.6531,26310.0
2024-11-08 11:10:00,172.97,173.6,172.96,173.6,27903.0,168.6531,169.2674,168.6434,169.2674,27903.0
2024-11-08 11:15:00,173.5,174.1,173.5,173.8,11671.0,169.1699,169.7549,169.1699,169.4624,11671.0
2024-11-08 11:20:00,173.88,173.88,173.53,173.53,21859.0,169.5404,169.5404,169.1992,169.1992,21859.0
2024-11-08 11:25:00,173.52,173.75,173.49,173.55,12444.0,169.1894,169.4137,169.1602,169.2187,12444.0
2024-11-08 11:30:00,173.65,174.14,173.55,174.07,16544.0,169.3162,169.7939,169.2187,169.7257,16544.0
2024-11-08 11:35:00,174.02,174.2,173.92,173.94,14142.0,169.6769,169.8524,169.5794,169.5989,14142.0
2024-11-08 11:40:00,173.84,173.87,173.56,173.63,20705.0,169.5014,169.5307,169.2284,169.2967,20705.0
2024-11-08 11:45:00,173.63,173.78,173.53,173.75,27818.0,169.2967,169.4429,169.1992,169.4137,27818.0
2024-11-08 11:50:00,173.7,173.88,173.67,173.67,10622.0,169.3649,169.5404,169.3357,169.3357,10622.0
2024-11-08 11:55:00,173.66,173.68,173.36,173.67,8184.0,169.3259,169.3454,169.0334,169.3357,8184.0
2024-11-08 12:00:00,173.73,173.77,173.62,173.62,12649.0,169.3942,169.4332,169.2869,169.2869,12649.0
2024-11-08 12:05:00,173.65,174.23,173.65,174.14,34401.0,169.3162,169.8817,169.3162,169.7939,34401.0
2024-11-08 12:10:00,174.15,174.16,173.98,174.1,21641.0,169.8037,169.8134,169.6379,169.7549,21641.0
2024-11-08 12:15:00,174.09,174.25,174.02,174.21,36228.0,169.7452,169.9012,169.6769,169.8622,36228.0
2024-11-08 12:20:00,174.21,174.28,173.83,174.28,15153.0,169.8622,169.9304,169.4917,169.9304,15153.0
2024-11-08 12:25:00,174.36,174.38,174.14,174.14,8039.0,170.0085,170.028,169.7939,169.7939,8039.0
2024-11-08 12:30:00,174.13,174.56,174.13,174.46,11585.0,169.7842,170.2035,169.7842,170.106,11585.0
2024-11-08 12:35:00,174.46,174.6,174.4,174.56,6726.0,170.106,170.2425,170.0475,170.2035,6726.0
2024-11-08 12:40:00,174.49,174.59,174.43,174.52,8456.0,170.1352,170.2327,170.0767,170.1645,8456.0
2024-11-08 12:45:00,174.52,174.72,174.46,174.65,10997.0,170.1645,170.3595,170.106,170.2912,10997.0
2024-11-08 12:50:00,174.68,174.77,174.43,174.65,20513.0,170.3205,170.4082,170.0767,170.2912,20513.0
2024-11-08 12:55:00,174.66,174.98,174.6,174.82,9031.0,170.301,170.613,170.2425,170.457,9031.0
2024-11-08 13:00:00,174.86,175.09,174.81,174.97,11230.0,170.496,170.7202,170.4472,170.6032,11230.0
2024-11-08 13:05:00,175.04,175.04,174.57,174.68,6278.0,170.6715,170.6715,170.2132,170.3205,6278.0
2024-11-08 13:10:00,174.68,174.79,174.53,174.7,9982.0,170.3205,170.4277,170.1742,170.34,9982.0
2024-11-08 13:15:00,174.75,175.28,174.59,175.2,16990.0,170.3887,170.9055,170.2327,170.8275,16990.0
2024-11-08 13:20:00,175.19,175.31,174.94,174.95,10636.0,170.8177,170.9347,170.574,170.5837,10636.0
2024-11-08 13:25:00,174.96,175.06,174.88,174.99,9404.0,170.5935,170.691,170.5155,170.6227,9404.0
2024-11-08 13:30:00,175.0,175.09,174.85,175.05,8589.0,170.6325,170.7202,170.4862,170.6812,8589.0
2024-11-08 13:35:00,175.05,175.11,174.86,175.07,19268.0,170.6812,170.7397,170.496,170.7007,19268.0
2024-11-08 13:40:00,175.1,175.43,175.1,175.3,12914.0,170.73,171.0517,170.73,170.925,12914.0
2024-11-08 13:45:00,175.34,175.39,174.93,174.94,17661.0,170.964,171.0127,170.5642,170.574,17661.0
2024-11-08 13:50:00,174.93,175.28,174.91,175.18,8079.0,170.5642,170.9055,170.5447,170.808,8079.0
2024-11-08 13:55:00,175.09,175.5,175.02,175.47,18630.0,170.7202,171.12,170.652,171.0907,18630.0
2024-11-08 14:00:00,175.5,175.5,175.0,175.08,9496.0,171.12,171.12,170.6325,170.7105,9496.0
2024-11-08 14:05:00,175.01,175.19,175.01,175.12,5412.0,170.6422,170.8177,170.6422,170.7495,5412.0
2024-11-08 14:10:00,175.12,175.19,174.91,175.03,5468.0,170.7495,170.8177,170.5447,170.6617,5468.0
2024-11-08 14:15:00,175.0,175.09,174.8,174.89,6214.0,170.6325,170.7202,170.4375,170.5252,6214.0
2024-11-08 14:20:00,174.81,175.01,174.8,174.9,6960.0,170.4472,170.6422,170.4375,170.535,6960.0
2024-11-08 14:25:00,174.9,174.98,174.87,174.98,5850.0,170.535,170.613,170.5057,170.613,5850.0
2024-11-08 14:30:00,174.94,175.14,174.93,175.14,8856.0,170.574,170.769,170.5642,170.769,8856.0
2024-11-08 14:35:00,175.14,175.27,175.08,175.08,10178.0,170.769,170.8957,170.7105,170.7105,10178.0
2024-11-08 14:40:00,175.08,175.09,174.8,174.8,24897.0,170.7105,170.7202,170.4375,170.4375,24897.0
2024-11-08 14:45:00,174.81,174.89,174.64,174.67,15619.0,170.4472,170.5252,170.2815,170.3107,15619.0
2024-11-08 14:50:00,174.66,174.74,174.52,174.6,23262.0,170.301,170.379,170.1645,170.2425,23262.0
2024-11-08 14:55:00,174.65,174.79,174.6,174.67,22252.0,170.2912,170.4277,170.2425,170.3107,22252.0
2024-11-08 15:00:00,174.7,174.7,174.56,174.56,8327.0,170.34,170.34,170.2035,170.2035,8327.0
2024-11-08 15:05:00,174.61,174.7,174.53,174.7,14143.0,170.2522,170.34,170.1742,170.34,14143.0
2024-11-08 15:10:00,174.62,174.67,174.37,174.39,11081.0,170.262,170.3107,170.0182,170.0377,11081.0
2024-11-08 15:15:00,174.39,174.5,174.32,174.48,18978.0,170.0377,170.145,169.9695,170.1255,18978.0
2024-11-08 15:20:00,174.46,174.7,174.46,174.7,15246.0,170.106,170.34,170.106,170.34,15246.0
2024-11-08 15:25:00,174.68,174.68,174.42,174.58,27016.0,170.3205,170.3205,170.067,170.223,27016.0
2024-11-08 15:30:00,174.58,174.82,174.57,174.69,17300.0,170.223,170.457,170.2132,170.3302,17300.0
2024-11-08 15:35:00,174.68,174.92,174.63,174.71,24993.0,170.3205,170.5545,170.2717,170.3497,24993.0
2024-11-08 15:40:00,174.71,174.76,174.49,174.62,17507.0,170.3497,170.3985,170.1352,170.262,17507.0
2024-11-08 15:45:00,174.59,174.96,174.53,174.96,17832.0,170.2327,170.5935,170.1742,170.5935,17832.0
2024-11-08 15:50:00,174.87,175.31,174.83,175.25,50043.0,170.5057,170.9347,170.4667,170.8762,50043.0
2024-11-08 15:55:00,175.24,175.83,175.13,175.68,210757.0,170.8665,171.4418,170.7592,171.2955,210757.0
2024-11-11 09:30:00,175.0,176.75,174.94,176.53,25356.0,170.6325,172.3388,170.574,172.1243,25356.0
2024-11-11 09:35:00,176.47,176.77,176.26,176.55,9136.0,172.0658,172.3583,171.861,172.1438,9136.0
2024-11-11 09:40:00,176.73,177.22,176.56,177.02,9064.0,172.3193,172.7971,172.1535,172.6021,9064.0
2024-11-11 09:45:00,177.22,177.34,176.7,176.94,10099.0,172.7971,172.9141,172.2901,172.5241,10099.0
2024-11-11 09:50:00,176.99,177.8,176.84,177.8,10021.0,172.5728,173.3626,172.4266,173.3626,10021.0
2024-11-11 09:55:00,177.8,178.85,177.77,178.75,35680.0,173.3626,174.3864,173.3333,174.2889,35680.0
2024-11-11 10:00:00,178.64,179.15,178.63,178.89,16519.0,174.1816,174.6789,174.1719,174.4254,16519.0
2024-11-11 10:05:00,178.91,179.2,178.8,179.12,26985.0,174.4449,174.7277,174.3376,174.6497,26985.0
2024-11-11 10:10:00,179.1,179.56,178.88,178.97,33037.0,174.6302,175.0787,174.4156,174.5034,33037.0
2024-11-11 10:15:00,178.97,179.32,178.96,179.03,14623.0,174.5034,174.8447,174.4936,174.5619,14623.0
2024-11-11 10:20:00,179.03,179.32,178.87,179.0,36439.0,174.5619,174.8447,174.4059,174.5327,36439.0
2024-11-11 10:25:00,178.98,179.11,178.72,178.81,28076.0,174.5131,174.6399,174.2596,174.3474,28076.0
2024-11-11 10:30:00,178.81,179.09,178.61,179.07,22838.0,174.3474,174.6204,174.1524,174.6009,22838.0
2024-11-11 10:35:00,179.09,179.23,178.84,178.95,35767.0,174.6204,174.7569,174.3766,174.4839,35767.0
2024-11-11 10:40:00,178.99,179.12,178.54,178.58,26280.0,174.5229,174.6497,174.0841,174.1231,26280.0
2024-11-11 10:45:00,178.68,179.28,178.64,179.23,12031.0,174.2206,174.8057,174.1816,174.7569,12031.0
2024-11-11 10:50:00,179.31,179.31,178.92,179.07,35144.0,174.8349,174.8349,174.4546,174.6009,35144.0
2024-11-11 10:55:00,179.07,179.2,178.91,179.2,18753.0,174.6009,174.7277,174.4449,174.7277,18753.0
2024-11-11 11:00:00,179.3,179.56,179.12,179.31,10642.0,174.8252,175.0787,174.6497,174.8349,10642.0
2024-11-11 11:05:00,179.31,179.47,179.2,179.41,4675.0,174.8349,174.9909,174.7277,174.9324,4675.0
2024-11-11 11:10:00,179.44,180.12,179.43,180.1,14296.0,174.9617,175.6247,174.9519,175.6052,14296.0
2024-11-11 11:15:00,179.99,180.3,179.93,180.04,13772.0,175.4979,175.8002,175.4394,175.5467,13772.0
2024-11-11 11:20:00,180.1,180.21,179.97,179.98,7457.0,175.6052,175.7125,175.4784,175.4882,7457.0
2024-11-11 11:25:00,179.98,180.5,179.88,180.49,27594.0,175.4882,175.9952,175.3907,175.9855,27594.0
2024-11-11 11:30:00,180.49,181.07,180.48,181.03,28224.0,175.9855,176.551,175.9757,176.512,28224.0
2024-11-11 11:35:00,181.05,181.1,180.57,180.82,30406.0,176.5315,176.5802,176.0635,176.3072,30406.0
2024-11-11 11:40:00,180.83,181.1,180.82,181.09,10776.0,176.317,176.5802,176.3072,176.5705,10776.0
2024-11-11 11:45:00,181.05,181.45,181.05,181.39,85092.0,176.5315,176.9215,176.5315,176.863,85092.0
2024-11-11 11:50:00,181.4,181.56,181.15,181.25,27489.0,176.8728,177.0288,176.629,176.7265,27489.0
2024-11-11 11:55:00,181.25,181.25,181.08,181.15,16190.0,176.7265,176.7265,176.5607,176.629,16190.0
2024-11-11 12:00:00,181.13,181.29,180.94,180.98,21829.0,176.6095,176.7655,176.4242,176.4632,21829.0
2024-11-11 12:05:00,180.94,181.01,179.97,179.97,34254.0,176.4242,176.4925,175.4784,175.4784,34254.0
2024-11-11 12:10:00,179.98,180.12,179.88,180.06,17766.0,175.4882,175.6247,175.3907,175.5662,17766.0
2024-11-11 12:15:00,180.06,180.12,179.86,180.01,16454.0,175.5662,175.6247,175.3712,175.5174,16454.0
2024-11-11 12:20:00,179.97,180.23,179.97,180.09,7544.0,175.4784,175.732,175.4784,175.5954,7544.0
2024-11-11 12:25:00,180.17,180.3,179.79,179.8,29829.0,175.6735,175.8002,175.3029,175.3127,29829.0
2024-11-11 12:30:00,179.87,179.91,179.47,179.49,4011.0,175.3809,175.4199,174.9909,175.0104,4011.0
2024-11-11 12:35:00,179.48,179.48,179.14,179.21,2863.0,175.0007,175.0007,174.6692,174.7374,2863.0
2024-11-11 12:40:00,179.14,179.14,178.88,179.06,6217.0,174.6692,174.6692,174.4156,174.5912,6217.0
2024-11-11 12:45:00,179.12,179.31,178.89,179.13,12807.0,174.6497,174.8349,174.4254,174.6594,12807.0
2024-11-11 12:50:00,179.03,179.12,178.68,178.83,8824.0,174.5619,174.6497,174.2206,174.3669,8824.0
2024-11-11 12:55:00,178.76,179.0,178.69,178.83,14108.0,174.2986,174.5327,174.2304,174.3669,14108.0
2024-11-11 13:00:00,178.95,178.95,178.61,178.75,21070.0,174.4839,174.4839,174.1524,174.2889,21070.0
2024-11-11 13:05:00,178.69,179.07,178.59,179.01,8977.0,174.2304,174.6009,174.1329,174.5424,8977.0
2024-11-11 13:10:00,179.04,179.26,179.03,179.18,11179.0,174.5717,174.7862,174.5619,174.7082,11179.0
2024-11-11 13:15:00,179.18,179.3,179.13,179.25,3535.0,174.7082,174.8252,174.6594,174.7764,3535.0
2024-11-11 13:20:00,179.27,179.3,179.1,179.18,4920.0,174.7959,174.8252,174.6302,174.7082,4920.0
2024-11-11 13:25:00,179.2,179.38,179.2,179.29,2872.0,174.7277,174.9032,174.7277,174.8154,2872.0
2024-11-11 13:30:00,179.29,179.33,179.07,179.07,5679.0,174.8154,174.8544,174.6009,174.6009,5679.0
2024-11-11 13:35:00,179.12,179.25,178.97,179.25,6528.0,174.6497,174.7764,174.5034,174.7764,6528.0
2024-11-11 13:40:00,179.21,179.25,179.01,179.02,4743.0,174.7374,174.7764,174.5424,174.5522,4743.0
2024-11-11 13:45:00,179.04,179.1,178.91,179.0,6546.0,174.5717,174.6302,174.4449,174.5327,6546.0
2024-11-11 13:50:00,178.93,179.24,178.91,179.23,4394.0,174.4644,174.7667,174.4449,174.7569,4394.0
2024-11-11 13:55:00,179.17,179.22,179.05,179.1,8357.0,174.6984,174.7472,174.5814,174.6302,8357.0
2024-11-11 14:00:00,179.03,179.09,178.73,178.87,10493.0,174.5619,174.6204,174.2694,174.4059,10493.0
2024-11-11 14:05:00,178.8,178.84,178.42,178.5,24001.0,174.3376,174.3766,173.9671,174.0451,24001.0
2024-11-11 14:10:00,178.46,178.53,178.31,178.34,8090.0,174.0061,174.0744,173.8599,173.8891,8090.0
2024-11-11 14:15:00,178.31,178.51,178.31,178.4,6917.0,173.8599,174.0549,173.8599,173.9476,6917.0
2024-11-11 14:20:00,178.42,178.77,178.4,178.77,11580.0,173.9671,174.3084,173.9476,174.3084,11580.0
2024-11-11 14:25:00,178.77,179.01,178.72,178.91,12953.0,174.3084,174.5424,174.2596,174.4449,12953.0
2024-11-11 14:30:00,179.08,179.15,178.58,178.64,23575.0,174.6107,174.6789,174.1231,174.1816,23575.0
2024-11-11 14:35:00,178.58,178.7,178.43,178.51,6473.0,174.1231,174.2401,173.9769,174.0549,6473.0
2024-11-11 14:40:00,178.38,178.62,178.37,178.54,5113.0,173.9281,174.1621,173.9184,174.0841,5113.0
2024-11-11 14:45:00,178.56,178.56,178.14,178.28,6406.0,174.1036,174.1036,173.6941,173.8306,6406.0
2024-11-11 14:50:00,178.25,178.35,178.16,178.3,5990.0,173.8014,173.8989,173.7136,173.8501,5990.0
2024-11-11 14:55:00,178.3,178.39,178.19,178.35,3803.0,173.8501,173.9379,173.7429,173.8989,3803.0
2024-11-11 15:00:00,178.38,178.38,178.25,178.25,2107.0,173.9281,173.9281,173.8014,173.8014,2107.0
2024-11-11 15:05:00,178.29,178.29,178.05,178.17,4292.0,173.8404,173.8404,173.6064,173.7234,4292.0
2024-11-11 15:10:00,178.14,178.21,177.97,178.03,4521.0,173.6941,173.7624,173.5284,173.5869,4521.0
2024-11-11 15:15:00,178.07,178.24,178.07,178.12,6504.0,173.6259,173.7916,173.6259,173.6746,6504.0
2024-11-11 15:20:00,178.13,178.27,178.08,178.22,2065.0,173.6844,173.8209,173.6356,173.7721,2065.0
2024-11-11 15:25:00,178.22,178.4,178.21,178.3,8699.0,173.7721,173.9476,173.7624,173.8501,8699.0
2024-11-11 15:30:00,178.29,178.31,177.97,178.0,8363.0,173.8404,173.8599,173.5284,173.5576,8363.0
2024-11-11 15:35:00,178.0,178.33,177.98,178.26,6687.0,173.5576,173.8794,173.5381,173.8111,6687.0
2024-11-11 15:40:00,178.24,178.34,178.16,178.33,9201.0,173.7916,173.8891,173.7136,173.8794,9201.0
2024-11-11 15:45:00,178.3,178.41,178.1,178.1,22867.0,173.8501,173.9574,173.6551,173.6551,22867.0
2024-11-11 15:50:00,178.1,178.21,177.87,178.21,29557.0,173.6551,173.7624,173.4309,173.7624,29557.0
2024-11-11 15:55:00,178.17,178.54,178.07,178.52,107140.0,173.7234,174.0841,173.6259,174.0646,107140.0
2024-11-12 09:30:00,178.99,179.99,178.99,179.6,26276.0,174.5229,175.4979,174.5229,175.1177,26276.0
2024-11-12 09:35:00,179.56,179.56,178.0,178.36,7487.0,175.0787,175.0787,173.5576,173.9086,7487.0
2024-11-12 09:40:00,178.36,178.76,178.11,178.6,6848.0,173.9086,174.2986,173.6649,174.1426,6848.0
2024-11-12 09:45:00,178.76,178.99,178.21,178.47,19138.0,174.2986,174.5229,173.7624,174.0159,19138.0
2024-11-12 09:50:00,178.35,179.0,178.2,178.82,33355.0,173.8989,174.5327,173.7526,174.3571,33355.0
2024-11-12 09:55:00,178.82,179.28,178.56,179.2,6379.0,174.3571,174.8057,174.1036,174.7277,6379.0
2024-11-12 10:00:00,179.19,179.19,178.51,178.8,27269.0,174.7179,174.7179,174.0549,174.3376,27269.0
2024-11-12 10:05:00,178.8,178.8,178.3,178.5,33163.0,174.3376,174.3376,173.8501,174.0451,33163.0
2024-11-12 10:10:00,178.5,178.76,178.44,178.74,15609.0,174.0451,174.2986,173.9866,174.2791,15609.0
2024-11-12 10:15:00,178.67,179.17,178.59,179.03,9415.0,174.2109,174.6984,174.1329,174.5619,9415.0
2024-11-12 10:20:00,179.08,179.37,179.03,179.23,13892.0,174.6107,174.8934,174.5619,174.7569,13892.0
2024-11-12 10:25:00,179.23,179.53,179.16,179.53,18707.0,174.7569,175.0494,174.6887,175.0494,18707.0
2024-11-12 10:30:00,179.48,179.66,179.37,179.54,19169.0,175.0007,175.1762,174.8934,175.0592,19169.0
2024-11-12 10:35:00,179.53,179.9,179.49,179.58,12875.0,175.0494,175.4102,175.0104,175.0982,12875.0
2024-11-12 10:40:00,179.51,179.61,179.41,179.51,12952.0,175.0299,175.1274,174.9324,175.0299,12952.0
2024-11-12 10:45:00,179.52,179.59,179.31,179.44,18984.0,175.0397,175.1079,174.8349,174.9617,18984.0
2024-11-12 10:50:00,179.44,179.67,179.24,179.67,16950.0,174.9617,175.1859,174.7667,175.1859,16950.0
2024-11-12 10:55:00,179.67,179.75,179.46,179.61,12606.0,175.1859,175.2639,174.9812,175.1274,12606.0
2024-11-12 11:00:00,179.59,179.63,179.46,179.5,9275.0,175.1079,175.1469,174.9812,175.0202,9275.0
2024-11-12 11:05:00,179.5,179.5,179.14,179.28,21098.0,175.0202,175.0202,174.6692,174.8057,21098.0
2024-11-12 11:10:00,179.28,179.39,179.16,179.39,9357.0,174.8057,174.9129,174.6887,174.9129,9357.0
2024-11-12 11:15:00,179.36,179.56,179.3,179.47,13127.0,174.8837,175.0787,174.8252,174.9909,13127.0
2024-11-12 11:20:00,179.47,179.58,179.35,179.49,9020.0,174.9909,175.0982,174.8739,175.0104,9020.0
2024-11-12 11:25:00,179.49,179.67,179.44,179.49,8494.0,175.0104,175.1859,174.9617,175.0104,8494.0
2024-11-12 11:30:00,179.49,179.49,178.98,179.1,9458.0,175.0104,175.0104,174.5131,174.6302,9458.0
2024-11-12 11:35:00,179.03,179.24,178.91,178.92,8527.0,174.5619,174.7667,174.4449,174.4546,8527.0
2024-11-12 11:40:00,178.91,178.98,178.85,178.93,7650.0,174.4449,174.5131,174.3864,174.4644,7650.0
2024-11-12 11:45:00,178.96,179.09,178.9,179.05,10462.0,174.4936,174.6204,174.4351,174.5814,10462.0
2024-11-12 11:50:00,179.05,179.19,179.04,179.15,7231.0,174.5814,174.7179,174.5717,174.6789,7231.0
2024-11-12 11:55:00,179.15,179.19,178.6,178.6,11879.0,174.6789,174.7179,174.1426,174.1426,11879.0
2024-11-12 12:00:00,178.65,178.66,178.45,178.58,6342.0,174.1914,174.2011,173.9964,174.1231,6342.0
2024-11-12 12:05:00,178.58,178.7,178.45,178.7,5590.0,174.1231,174.2401,173.9964,174.2401,5590.0
2024-11-12 12:10:00,178.7,178.82,178.55,178.63,9145.0,174.2401,174.3571,174.0939,174.1719,9145.0
2024-11-12 12:15:00,178.61,178.89,178.58,178.89,6721.0,174.1524,174.4254,174.1231,174.4254,6721.0
2024-11-12 12:20:00,178.95,179.19,178.93,179.18,6964.0,174.4839,174.7179,174.4644,174.7082,6964.0
2024-11-12 12:25:00,179.21,179.38,179.15,179.28,10179.0,174.7374,174.9032,174.6789,174.8057,10179.0
2024-11-12 12:30:00,179.31,179.45,179.28,179.45,13186.0,174.8349,174.9714,174.8057,174.9714,13186.0
2024-11-12 12:35:00,179.44,179.57,179.35,179.56,8831.0,174.9617,175.0884,174.8739,175.0787,8831.0
2024-11-12 12:40:00,179.62,179.75,179.48,179.5,42035.0,175.1372,175.2639,175.0007,175.0202,42035.0
2024-11-12 12:45:00,179.53,179.65,179.43,179.65,8174.0,175.0494,175.1664,174.9519,175.1664,8174.0
2024-11-12 12:50:00,179.65,179.69,179.46,179.57,14402.0,175.1664,175.2054,174.9812,175.0884,14402.0
2024-11-12 12:55:00,179.52,179.52,179.36,179.43,8938.0,175.0397,175.0397,174.8837,174.9519,8938.0
2024-11-12 13:00:00,179.41,179.57,179.09,179.16,11110.0,174.9324,175.0884,174.6204,174.6887,11110.0
2024-11-12 13:05:00,179.16,179.38,179.13,179.38,8200.0,174.6887,174.9032,174.6594,174.9032,8200.0
2024-11-12 13:10:00,179.4,179.43,179.22,179.27,8651.0,174.9227,174.9519,174.7472,174.7959,8651.0
2024-11-12 13:15:00,179.26,179.36,179.19,179.33,7286.0,174.7862,174.8837,174.7179,174.8544,7286.0
2024-11-12 13:20:00,179.32,179.53,179.31,179.38,12392.0,174.8447,175.0494,174.8349,174.9032,12392.0
2024-11-12 13:25:00,179.38,179.44,179.15,179.15,17028.0,174.9032,174.9617,174.6789,174.6789,17028.0
2024-11-12 13:30:00,179.09,179.15,178.91,179.15,13692.0,174.6204,174.6789,174.4449,174.6789,13692.0
2024-11-12 13:35:00,179.16,179.44,179.13,179.44,8915.0,174.6887,174.9617,174.6594,174.9617,8915.0
2024-11-12 13:40:00,179.4,179.55,179.3,179.5,12177.0,174.9227,175.0689,174.8252,175.0202,12177.0
2024-11-12 13:45:00,179.5,179.52,179.25,179.36,20251.0,175.0202,175.0397,174.7764,174.8837,20251.0
2024-11-12 13:50:00,179.31,179.48,179.27,179.42,11240.0,174.8349,175.0007,174.7959,174.9422,11240.0
2024-11-12 13:55:00,179.41,179.51,179.35,179.48,13512.0,174.9324,175.0299,174.8739,175.0007,13512.0
2024-11-12 14:00:00,179.48,179.67,179.47,179.66,22984.0,175.0007,175.1859,174.9909,175.1762,22984.0
2024-11-12 14:05:00,179.67,179.78,179.57,179.65,25532.0,175.1859,175.2932,175.0884,175.1664,25532.0
2024-11-12 14:10:00,179.65,179.81,179.56,179.7,20265.0,175.1664,175.3224,175.0787,175.2152,20265.0
2024-11-12 14:15:00,179.7,179.78,179.69,179.77,6989.0,175.2152,175.2932,175.2054,175.2834,6989.0
2024-11-12 14:20:00,179.78,179.92,179.73,179.84,28563.0,175.2932,175.4297,175.2444,175.3517,28563.0
2024-11-12 14:25:00,179.84,179.88,179.77,179.83,27964.0,175.3517,175.3907,175.2834,175.3419,27964.0
2024-11-12 14:30:00,179.83,179.85,179.61,179.61,17211.0,175.3419,175.3614,175.1274,175.1274,17211.0
2024-11-12 14:35:00,179.6,179.65,179.49,179.64,8547.0,175.1177,175.1664,175.0104,175.1567,8547.0
2024-11-12 14:40:00,179.64,179.75,179.57,179.57,8719.0,175.1567,175.2639,175.0884,175.0884,8719.0
2024-11-12 14:45:00,179.59,179.7,179.48,179.66,18813.0,175.1079,175.2152,175.0007,175.1762,18813.0
2024-11-12 14:50:00,179.65,179.9,179.56,179.9,8042.0,175.1664,175.4102,175.0787,175.4102,8042.0
2024-11-12 14:55:00,179.9,180.24,179.84,180.24,42880.0,175.4102,175.7417,175.3517,175.7417,42880.0
2024-11-12 15:00:00,180.25,180.29,179.99,180.22,18261.0,175.7515,175.7905,175.4979,175.7222,18261.0
2024-11-12 15:05:00,180.22,180.45,180.21,180.45,10713.0,175.7222,175.9465,175.7125,175.9465,10713.0
2024-11-12 15:10:00,180.47,180.7,180.41,180.67,13947.0,175.966,176.1902,175.9075,176.161,13947.0
2024-11-12 15:15:00,180.63,180.71,180.54,180.62,11777.0,176.122,176.2,176.0342,176.1122,11777.0
2024-11-12 15:20:00,180.65,180.89,180.61,180.84,14296.0,176.1415,176.3755,176.1025,176.3267,14296.0
2024-11-12 15:25:00,180.84,181.04,180.82,181.04,15983.0,176.3267,176.5217,176.3072,176.5217,15983.0
2024-11-12 15:30:00,181.05,181.21,180.98,180.99,54687.0,176.5315,176.6875,176.4632,176.473,54687.0
2024-11-12 15:35:00,181.02,181.28,181.02,181.25,19731.0,176.5022,176.7557,176.5022,176.7265,19731.0
2024-11-12 15:40:00,181.25,181.39,181.12,181.39,22351.0,176.7265,176.863,176.5997,176.863,22351.0
2024-11-12 15:45:00,181.37,181.61,181.35,181.45,52467.0,176.8435,177.0775,176.824,176.9215,52467.0
2024-11-12 15:50:00,181.45,181.58,181.29,181.52,83264.0,176.9215,177.0483,176.7655,176.9898,83264.0
2024-11-12 15:55:00,181.53,181.63,181.42,181.5,218208.0,176.9995,177.097,176.8923,176.9703,218208.0
2024-11-13 09:30:00,181.5,181.71,180.74,181.63,20300.0,176.9703,177.175,176.2292,177.097,20300.0
2024-11-13 09:35:00,181.62,181.87,180.93,181.39,25098.0,177.0873,177.331,176.4145,176.863,25098.0
2024-11-13 09:40:00,181.28,181.66,181.09,181.66,8292.0,176.7557,177.1263,176.5705,177.1263,8292.0
2024-11-13 09:45:00,181.66,181.8,181.18,181.8,16083.0,177.1263,177.2628,176.6582,177.2628,16083.0
2024-11-13 09:50:00,181.65,181.8,181.12,181.26,8419.0,177.1165,177.2628,176.5997,176.7362,8419.0
2024-11-13 09:55:00,181.42,181.68,181.18,181.59,18743.0,176.8923,177.1458,176.6582,177.058,18743.0
2024-11-13 10:00:00,181.59,182.05,181.58,182.05,15546.0,177.058,177.5065,177.0483,177.5065,15546.0
2024-11-13 10:05:00,181.94,182.33,181.7,182.19,9543.0,177.3993,177.7795,177.1653,177.643,9543.0
2024-11-13 10:10:00,182.22,182.38,181.53,181.56,10106.0,177.6723,177.8283,176.9995,177.0288,10106.0
2024-11-13 10:15:00,181.55,181.57,180.82,180.83,32658.0,177.019,177.0385,176.3072,176.317,32658.0
2024-11-13 10:20:00,180.71,180.71,180.36,180.53,8447.0,176.2,176.2,175.8587,176.0245,8447.0
2024-11-13 10:25:00,180.62,180.76,180.34,180.47,16419.0,176.1122,176.2487,175.8392,175.966,16419.0
2024-11-13 10:30:00,180.42,180.52,180.06,180.16,13310.0,175.9172,176.0147,175.5662,175.6637,13310.0
2024-11-13 10:35:00,180.25,180.44,180.04,180.12,11150.0,175.7515,175.9367,175.5467,175.6247,11150.0
2024-11-13 10:40:00,180.11,180.35,180.02,180.3,15245.0,175.6149,175.849,175.5272,175.8002,15245.0
2024-11-13 10:45:00,180.3,180.39,180.12,180.29,8815.0,175.8002,175.888,175.6247,175.7905,8815.0
2024-11-13 10:50:00,180.21,180.38,180.2,180.27,8012.0,175.7125,175.8782,175.7027,175.771,8012.0
2024-11-13 10:55:00,180.31,180.73,180.22,180.73,12168.0,175.81,176.2195,175.7222,176.2195,12168.0
2024-11-13 11:00:00,180.73,180.91,180.73,180.81,4902.0,176.2195,176.395,176.2195,176.2975,4902.0
2024-11-13 11:05:00,180.81,180.81,180.2,180.3,15703.0,176.2975,176.2975,175.7027,175.8002,15703.0
2024-11-13 11:10:00,180.2,180.38,180.2,180.28,2402.0,175.7027,175.8782,175.7027,175.7807,2402.0
2024-11-13 11:15:00,180.28,180.78,180.27,180.69,11562.0,175.7807,176.2682,175.771,176.1805,11562.0
2024-11-13 11:20:00,180.67,181.03,180.65,181.01,6385.0,176.161,176.512,176.1415,176.4925,6385.0
2024-11-13 11:25:00,180.9,181.03,180.81,180.98,12326.0,176.3852,176.512,176.2975,176.4632,12326.0
2024-11-13 11:30:00,180.98,181.31,180.9,181.28,12639.0,176.4632,176.785,176.3852,176.7557,12639.0
2024-11-13 11:35:00,181.33,181.34,181.15,181.34,3234.0,176.8045,176.8143,176.629,176.8143,3234.0
2024-11-13 11:40:00,181.33,181.53,181.3,181.53,25378.0,176.8045,176.9995,176.7752,176.9995,25378.0
2024-11-13 11:45:00,181.47,181.58,181.38,181.57,8887.0,176.941,177.0483,176.8533,177.0385,8887.0
2024-11-13 11:50:00,181.58,181.71,181.38,181.57,8319.0,177.0483,177.175,176.8533,177.0385,8319.0
2024-11-13 11:55:00,181.57,181.87,181.57,181.78,7641.0,177.0385,177.331,177.0385,177.2433,7641.0
2024-11-13 12:00:00,181.78,181.83,181.71,181.75,2790.0,177.2433,177.292,177.175,177.214,2790.0
2024-11-13 12:05:00,181.72,181.86,181.71,181.86,4447.0,177.1848,177.3213,177.175,177.3213,4447.0
2024-11-13 12:10:00,181.86,182.06,181.83,181.98,22749.0,177.3213,177.5163,177.292,177.4383,22749.0
2024-11-13 12:15:00,182.02,182.09,181.78,181.78,8053.0,177.4773,177.5455,177.2433,177.2433,8053.0
2024-11-13 12:20:00,181.84,181.95,181.79,181.85,4191.0,177.3018,177.409,177.253,177.3115,4191.0
2024-11-13 12:25:00,181.89,182.09,181.89,182.05,5125.0,177.3505,177.5455,177.3505,177.5065,5125.0
2024-11-13 12:30:00,182.05,182.13,181.94,181.99,11619.0,177.5065,177.5845,177.3993,177.448,11619.0
2024-11-13 12:35:00,182.04,182.05,181.75,181.78,9321.0,177.4968,177.5065,177.214,177.2433,9321.0
2024-11-13 12:40:00,181.83,181.89,181.7,181.89,4581.0,177.292,177.3505,177.1653,177.3505,4581.0
2024-11-13 12:45:00,181.89,181.91,181.78,181.85,4947.0,177.3505,177.37,177.2433,177.3115,4947.0
2024-11-13 12:50:00,181.8,181.93,181.71,181.92,6349.0,177.2628,177.3895,177.175,177.3798,6349.0
2024-11-13 12:55:00,181.92,182.06,181.86,182.0,6717.0,177.3798,177.5163,177.3213,177.4578,6717.0
2024-11-13 13:00:00,182.02,182.04,181.95,182.0,6387.0,177.4773,177.4968,177.409,177.4578,6387.0
2024-11-13 13:05:00,182.03,182.03,181.77,181.77,4367.0,177.487,177.487,177.2335,177.2335,4367.0
2024-11-13 13:10:00,181.81,181.99,181.79,181.99,3953.0,177.2725,177.448,177.253,177.448,3953.0
2024-11-13 13:15:00,181.99,182.1,181.95,182.1,3307.0,177.448,177.5553,177.409,177.5553,3307.0
2024-11-13 13:20:00,182.09,182.12,181.95,182.08,4387.0,177.5455,177.5748,177.409,177.5358,4387.0
2024-11-13 13:25:00,182.06,182.11,181.86,181.88,11740.0,177.5163,177.565,177.3213,177.3408,11740.0
2024-11-13 13:30:00,181.94,182.18,181.88,182.18,8059.0,177.3993,177.6333,177.3408,177.6333,8059.0
2024-11-13 13:35:00,182.2,182.52,182.2,182.52,25431.0,177.6528,177.9648,177.6528,177.9648,25431.0
2024-11-13 13:40:00,182.52,182.54,182.27,182.35,9025.0,177.9648,177.9843,177.721,177.799,9025.0
2024-11-13 13:45:00,182.36,182.44,182.14,182.18,6623.0,177.8088,177.8868,177.5943,177.6333,6623.0
2024-11-13 13:50:00,182.18,182.44,182.11,182.44,7125.0,177.6333,177.8868,177.565,177.8868,7125.0
2024-11-13 13:55:00,182.41,182.69,182.36,182.65,8297.0,177.8575,178.1306,177.8088,178.0916,8297.0
2024-11-13 14:00:00,182.65,182.75,182.62,182.66,9468.0,178.0916,178.1891,178.0623,178.1013,9468.0
2024-11-13 14:05:00,182.66,182.95,182.57,182.91,27540.0,178.1013,178.3841,178.0136,178.3451,27540.0
2024-11-13 14:10:00,182.95,183.15,182.95,183.06,6885.0,178.3841,178.5791,178.3841,178.4913,6885.0
2024-11-13 14:15:00,183.06,183.4,183.01,183.22,21891.0,178.4913,178.8228,178.4426,178.6473,21891.0
2024-11-13 14:20:00,183.16,183.4,183.1,183.4,5188.0,178.5888,178.8228,178.5303,178.8228,5188.0
2024-11-13 14:25:00,183.42,183.5,183.33,183.4,11009.0,178.8423,178.9203,178.7546,178.8228,11009.0
2024-11-13 14:30:00,183.4,183.4,183.21,183.28,9040.0,178.8228,178.8228,178.6376,178.7058,9040.0
2024-11-13 14:35:00,183.24,183.24,182.95,183.03,63598.0,178.6668,178.6668,178.3841,178.4621,63598.0
2024-11-13 14:40:00,183.03,183.21,182.97,183.12,8750.0,178.4621,178.6376,178.4036,178.5498,8750.0
2024-11-13 14:45:00,183.09,183.22,183.06,183.06,8113.0,178.5206,178.6473,178.4913,178.4913,8113.0
2024-11-13 14:50:00,183.08,183.11,182.85,183.11,22503.0,178.5108,178.5401,178.2866,178.5401,22503.0
2024-11-13 14:55:00,183.1,183.2,183.02,183.11,17344.0,178.5303,178.6278,178.4523,178.5401,17344.0
2024-11-13 15:00:00,183.12,183.33,183.11,183.32,12699.0,178.5498,178.7546,178.5401,178.7448,12699.0
2024-11-13 15:05:00,183.32,183.5,183.25,183.45,9167.0,178.7448,178.9203,178.6766,178.8716,9167.0
2024-11-13 15:10:00,183.5,183.74,183.36,183.73,19864.0,178.9203,179.1544,178.7838,179.1446,19864.0
2024-11-13 15:15:00,183.73,183.73,183.31,183.35,13758.0,179.1446,179.1446,178.7351,178.7741,13758.0
2024-11-13 15:20:00,183.4,183.71,183.29,183.61,18814.0,178.8228,179.1251,178.7156,179.0276,18814.0
2024-11-13 15:25:00,183.64,183.78,183.57,183.78,18730.0,179.0568,179.1934,178.9886,179.1934,18730.0
2024-11-13 15:30:00,183.78,183.94,183.59,183.63,81646.0,179.1934,179.3494,179.0081,179.0471,81646.0
2024-11-13 15:35:00,183.65,184.14,183.65,184.05,34934.0,179.0666,179.5444,179.0666,179.4566,34934.0
2024-11-13 15:40:00,184.05,184.16,183.94,184.04,13827.0,179.4566,179.5639,179.3494,179.4469,13827.0
2024-11-13 15:45:00,184.06,184.28,184.0,184.28,16469.0,179.4664,179.6809,179.4079,179.6809,16469.0
2024-11-13 15:50:00,184.25,184.36,183.99,184.28,50826.0,179.6516,179.7589,179.3981,179.6809,50826.0
2024-11-13 15:55:00,184.28,184.9,184.21,184.34,286854.0,179.6809,180.2854,179.6126,179.7394,286854.0
2024-11-14 09:30:00,184.0,184.74,183.49,183.8,53553.0,179.4079,180.1294,178.9106,179.2129,53553.0
2024-11-14 09:35:00,183.53,183.59,182.23,182.7,23329.0,178.9496,179.0081,177.682,178.1403,23329.0
2024-11-14 09:40:00,182.7,183.2,182.3,183.09,13097.0,178.1403,178.6278,177.7503,178.5206,13097.0
2024-11-14 09:45:00,183.08,183.08,182.21,182.56,21532.0,178.5108,178.5108,177.6625,178.0038,21532.0
2024-11-14 09:50:00,182.56,182.56,181.35,181.36,19732.0,178.0038,178.0038,176.824,176.8338,19732.0
2024-11-14 09:55:00,181.31,181.73,181.07,181.36,21523.0,176.785,177.1945,176.551,176.8338,21523.0
2024-11-14 10:00:00,181.4,181.4,180.84,181.09,22452.0,176.8728,176.8728,176.3267,176.5705,22452.0
2024-11-14 10:05:00,180.97,181.26,180.97,181.08,17751.0,176.4535,176.7362,176.4535,176.5607,17751.0
2024-11-14 10:10:00,181.08,181.66,180.95,181.66,19746.0,176.5607,177.1263,176.434,177.1263,19746.0
2024-11-14 10:15:00,181.57,181.75,181.37,181.75,19232.0,177.0385,177.214,176.8435,177.214,19232.0
2024-11-14 10:20:00,181.66,182.08,181.56,181.78,27861.0,177.1263,177.5358,177.0288,177.2433,27861.0
2024-11-14 10:25:00,181.8,182.56,181.61,182.37,17301.0,177.2628,178.0038,177.0775,177.8185,17301.0
2024-11-14 10:30:00,182.37,182.59,182.25,182.36,16453.0,177.8185,178.0331,177.7015,177.8088,16453.0
2024-11-14 10:35:00,182.36,182.36,181.85,182.28,14430.0,177.8088,177.8088,177.3115,177.7308,14430.0
2024-11-14 10:40:00,182.28,182.4,181.66,181.69,7495.0,177.7308,177.8478,177.1263,177.1555,7495.0
2024-11-14 10:45:00,181.68,181.82,181.42,181.57,9371.0,177.1458,177.2823,176.8923,177.0385,9371.0
2024-11-14 10:50:00,181.55,182.06,181.53,181.89,9220.0,177.019,177.5163,176.9995,177.3505,9220.0
2024-11-14 10:55:00,181.9,182.11,181.77,181.85,4286.0,177.3603,177.565,177.2335,177.3115,4286.0
2024-11-14 11:00:00,181.83,181.83,181.48,181.49,4639.0,177.292,177.292,176.9508,176.9605,4639.0
2024-11-14 11:05:00,181.52,181.67,181.33,181.44,8871.0,176.9898,177.136,176.8045,176.9118,8871.0
2024-11-14 11:10:00,181.51,181.67,181.44,181.58,6837.0,176.98,177.136,176.9118,177.0483,6837.0
2024-11-14 11:15:00,181.58,181.79,181.57,181.72,6799.0,177.0483,177.253,177.0385,177.1848,6799.0
2024-11-14 11:20:00,181.79,181.86,181.64,181.8,7395.0,177.253,177.3213,177.1068,177.2628,7395.0
2024-11-14 11:25:00,181.8,181.85,181.37,181.44,7086.0,177.2628,177.3115,176.8435,176.9118,7086.0
2024-11-14 11:30:00,181.44,181.71,181.37,181.43,15761.0,176.9118,177.175,176.8435,176.902,15761.0
2024-11-14 11:35:00,181.41,181.62,181.4,181.46,5438.0,176.8825,177.0873,176.8728,176.9313,5438.0
2024-11-14 11:40:00,181.44,181.44,181.22,181.32,7803.0,176.9118,176.9118,176.6972,176.7947,7803.0
2024-11-14 11:45:00,181.32,181.4,181.12,181.23,5799.0,176.7947,176.8728,176.5997,176.707,5799.0
2024-11-14 11:50:00,181.23,181.36,180.97,181.05,28608.0,176.707,176.8338,176.4535,176.5315,28608.0
2024-11-14 11:55:00,181.12,181.48,181.05,181.43,7756.0,176.5997,176.9508,176.5315,176.902,7756.0
2024-11-14 12:00:00,181.43,181.45,181.29,181.41,4293.0,176.902,176.9215,176.7655,176.8825,4293.0
2024-11-14 12:05:00,181.39,181.39,181.26,181.33,4813.0,176.863,176.863,176.7362,176.8045,4813.0
2024-11-14 12:10:00,181.29,181.52,181.29,181.48,5599.0,176.7655,176.9898,176.7655,176.9508,5599.0
2024-11-14 12:15:00,181.49,181.71,181.48,181.71,4272.0,176.9605,177.175,176.9508,177.175,4272.0
2024-11-14 12:20:00,181.69,181.71,181.57,181.66,4709.0,177.1555,177.175,177.0385,177.1263,4709.0
2024-11-14 12:25:00,181.63,181.77,181.58,181.65,8089.0,177.097,177.2335,177.0483,177.1165,8089.0
2024-11-14 12:30:00,181.64,181.69,181.6,181.61,5170.0,177.1068,177.1555,177.0678,177.0775,5170.0
2024-11-14 12:35:00,181.63,181.72,181.62,181.66,4303.0,177.097,177.1848,177.0873,177.1263,4303.0
2024-11-14 12:40:00,181.7,181.82,181.57,181.82,9717.0,177.1653,177.2823,177.0385,177.2823,9717.0
2024-11-14 12:45:00,181.77,181.77,181.41,181.47,7664.0,177.2335,177.2335,176.8825,176.941,7664.0
2024-11-14 12:50:00,181.51,181.52,180.67,180.73,13769.0,176.98,176.9898,176.161,176.2195,13769.0
2024-11-14 12:55:00,180.7,180.89,180.52,180.74,7845.0,176.1902,176.3755,176.0147,176.2292,7845.0
2024-11-14 13:00:00,180.78,180.91,180.58,180.6,21204.0,176.2682,176.395,176.0732,176.0927,21204.0
2024-11-14 13:05:00,180.54,180.58,179.9,179.96,13916.0,176.0342,176.0732,175.4102,175.4687,13916.0
2024-11-14 13:10:00,179.96,180.12,179.71,179.97,9820.0,175.4687,175.6247,175.2249,175.4784,9820.0
2024-11-14 13:15:00,179.97,180.07,179.93,179.98,6037.0,175.4784,175.5759,175.4394,175.4882,6037.0
2024-11-14 13:20:00,180.01,180.08,179.86,179.99,7903.0,175.5174,175.5857,175.3712,175.4979,7903.0
2024-11-14 13:25:00,179.99,180.09,179.76,179.89,7997.0,175.4979,175.5954,175.2737,175.4004,7997.0
2024-11-14 13:30:00,179.87,179.89,179.45,179.48,11609.0,175.3809,175.4004,174.9714,175.0007,11609.0
2024-11-14 13:35:00,179.53,179.77,179.33,179.76,17096.0,175.0494,175.2834,174.8544,175.2737,17096.0
2024-11-14 13:40:00,179.76,179.78,179.5,179.62,8007.0,175.2737,175.2932,175.0202,175.1372,8007.0
2024-11-14 13:45:00,179.69,179.81,179.66,179.75,6393.0,175.2054,175.3224,175.1762,175.2639,6393.0
2024-11-14 13:50:00,179.81,179.88,179.36,179.45,10606.0,175.3224,175.3907,174.8837,174.9714,10606.0
2024-11-14 13:55:00,179.41,179.44,179.18,179.22,10578.0,174.9324,174.9617,174.7082,174.7472,10578.0
2024-11-14 14:00:00,179.17,179.36,179.16,179.33,22641.0,174.6984,174.8837,174.6887,174.8544,22641.0
2024-11-14 14:05:00,179.3,179.5,179.29,179.45,10472.0,174.8252,175.0202,174.8154,174.9714,10472.0
2024-11-14 14:10:00,179.45,179.55,179.44,179.54,4334.0,174.9714,175.0689,174.9617,175.0592,4334.0
2024-11-14 14:15:00,179.62,179.62,179.26,179.29,13860.0,175.1372,175.1372,174.7862,174.8154,13860.0
2024-11-14 14:20:00,179.31,179.55,179.27,179.33,10662.0,174.8349,175.0689,174.7959,174.8544,10662.0
2024-11-14 14:25:00,179.39,179.54,179.36,179.38,4954.0,174.9129,175.0592,174.8837,174.9032,4954.0
2024-11-14 14:30:00,179.4,179.48,179.02,179.08,8857.0,174.9227,175.0007,174.5522,174.6107,8857.0
2024-11-14 14:35:00,179.07,179.07,178.82,178.83,15014.0,174.6009,174.6009,174.3571,174.3669,15014.0
2024-11-14 14:40:00,178.87,178.99,178.71,178.96,19116.0,174.4059,174.5229,174.2499,174.4936,19116.0
2024-11-14 14:45:00,178.94,179.24,178.9,179.21,13074.0,174.4741,174.7667,174.4351,174.7374,13074.0
2024-11-14 14:50:00,179.24,179.57,179.24,179.45,15727.0,174.7667,175.0884,174.7667,174.9714,15727.0
2024-11-14 14:55:00,179.44,179.48,179.29,179.47,12073.0,174.9617,175.0007,174.8154,174.9909,12073.0
2024-11-14 15:00:00,179.47,179.47,179.18,179.25,12686.0,174.9909,174.9909,174.7082,174.7764,12686.0
2024-11-14 15:05:00,179.25,179.25,178.84,178.89,21363.0,174.7764,174.7764,174.3766,174.4254,21363.0
2024-11-14 15:10:00,178.93,179.16,178.93,179.06,13476.0,174.4644,174.6887,174.4644,174.5912,13476.0
2024-11-14 15:15:00,179.06,179.39,179.06,179.31,13040.0,174.5912,174.9129,174.5912,174.8349,13040.0
2024-11-14 15:20:00,179.27,179.3,179.06,179.18,16074.0,174.7959,174.8252,174.5912,174.7082,16074.0
2024-11-14 15:25:00,179.13,179.32,179.0,179.25,10986.0,174.6594,174.8447,174.5327,174.7764,10986.0
2024-11-14 15:30:00,179.17,179.21,178.66,179.04,50150.0,174.6984,174.7374,174.2011,174.5717,50150.0
2024-11-14 15:35:00,178.99,179.0,178.73,178.91,9708.0,174.5229,174.5327,174.2694,174.4449,9708.0
2024-11-14 15:40:00,178.91,178.91,178.69,178.73,31602.0,174.4449,174.4449,174.2304,174.2694,31602.0
2024-11-14 15:45:00,178.72,178.85,178.38,178.83,63768.0,174.2596,174.3864,173.9281,174.3669,63768.0
2024-11-14 15:50:00,178.83,178.88,178.54,178.83,30437.0,174.3669,174.4156,174.0841,174.3669,30437.0
2024-11-14 15:55:00,178.83,178.98,178.73,178.84,159749.0,174.3669,174.5131,174.2694,174.3766,159749.0
2024-11-15 09:30:00,177.54,178.05,176.0,177.12,75986.0,173.1091,173.6064,171.6075,172.6996,75986.0
2024-11-15 09:35:00,176.92,177.1,175.72,176.31,26017.0,172.5046,172.6801,171.3345,171.9098,26017.0
2024-11-15 09:40:00,176.3,176.33,175.18,175.2,30573.0,171.9,171.9293,170.808,170.8275,30573.0
2024-11-15 09:45:00,175.06,175.85,174.88,175.01,16199.0,170.691,171.4613,170.5155,170.6422,16199.0
2024-11-15 09:50:00,175.09,176.17,175.09,175.31,19011.0,170.7202,171.7733,170.7202,170.9347,19011.0
2024-11-15 09:55:00,175.31,175.4,174.56,174.94,12532.0,170.9347,171.0225,170.2035,170.574,12532.0
2024-11-15 10:00:00,174.85,175.19,174.68,174.9,21198.0,170.4862,170.8177,170.3205,170.535,21198.0
2024-11-15 10:05:00,174.95,175.06,174.06,174.3,45042.0,170.5837,170.691,169.7159,169.9499,45042.0
2024-11-15 10:10:00,174.5,174.5,173.72,174.12,21026.0,170.145,170.145,169.3844,169.7744,21026.0
2024-11-15 10:15:00,174.09,174.67,174.0,174.47,19235.0,169.7452,170.3107,169.6574,170.1157,19235.0
2024-11-15 10:20:00,174.48,174.79,174.14,174.22,12217.0,170.1255,170.4277,169.7939,169.8719,12217.0
2024-11-15 10:25:00,174.14,174.26,173.64,174.21,31769.0,169.7939,169.9109,169.3064,169.8622,31769.0
2024-11-15 10:30:00,174.13,174.14,173.26,173.27,28138.0,169.7842,169.7939,168.9359,168.9457,28138.0
2024-11-15 10:35:00,173.27,173.89,173.26,173.78,18050.0,168.9457,169.5502,168.9359,169.4429,18050.0
2024-11-15 10:40:00,173.78,174.12,173.33,173.37,13247.0,169.4429,169.7744,169.0042,169.0432,13247.0
2024-11-15 10:45:00,173.37,173.63,173.1,173.15,22434.0,169.0432,169.2967,168.7799,168.8287,22434.0
2024-11-15 10:50:00,173.16,173.26,172.01,172.04,61811.0,168.8384,168.9359,167.7171,167.7464,61811.0
2024-11-15 10:55:00,172.02,172.47,171.71,171.8,32602.0,167.7269,168.1656,167.4246,167.5123,32602.0
2024-11-15 11:00:00,171.72,172.23,171.16,171.16,53821.0,167.4343,167.9316,166.8883,166.8883,53821.0
2024-11-15 11:05:00,171.3,171.68,170.81,171.46,56446.0,167.0248,167.3953,166.5471,167.1808,56446.0
2024-11-15 11:10:00,171.42,171.78,171.18,171.67,20812.0,167.1418,167.4928,166.9078,167.3856,20812.0
2024-11-15 11:15:00,171.56,172.09,171.13,171.82,34361.0,167.2783,167.7951,166.8591,167.5318,34361.0
2024-11-15 11:20:00,171.81,172.89,171.63,172.75,29822.0,167.5221,168.5751,167.3466,168.4386,29822.0
2024-11-15 11:25:00,172.62,173.07,172.34,172.66,18656.0,168.3119,168.7506,168.0389,168.3509,18656.0
2024-11-15 11:30:00,172.74,172.78,172.42,172.77,6677.0,168.4289,168.4679,168.1169,168.4581,6677.0
2024-11-15 11:35:00,172.68,172.79,172.19,172.33,15399.0,168.3704,168.4776,167.8926,168.0291,15399.0
2024-11-15 11:40:00,172.25,172.42,172.0,172.06,12221.0,167.9511,168.1169,167.7074,167.7659,12221.0
2024-11-15 11:45:00,172.1,172.47,172.06,172.3,29133.0,167.8049,168.1656,167.7659,167.9999,29133.0
2024-11-15 11:50:00,172.36,172.59,172.12,172.18,12380.0,168.0584,168.2826,167.8244,167.8829,12380.0
2024-11-15 11:55:00,172.17,172.32,171.91,172.03,23033.0,167.8731,168.0194,167.6196,167.7366,23033.0
2024-11-15 12:00:00,171.97,172.07,171.77,171.82,12192.0,167.6781,167.7756,167.4831,167.5318,12192.0
2024-11-15 12:05:00,171.84,172.01,171.52,171.53,12528.0,167.5513,167.7171,167.2393,167.2491,12528.0
2024-11-15 12:10:00,171.48,171.74,171.38,171.61,32002.0,167.2003,167.4538,167.1028,167.3271,32002.0
2024-11-15 12:15:00,171.6,171.67,171.1,171.11,24266.0,167.3173,167.3856,166.8298,166.8396,24266.0
2024-11-15 12:20:00,171.11,171.15,170.81,170.91,49309.0,166.8396,166.8786,166.5471,166.6446,49309.0
2024-11-15 12:25:00,170.89,171.04,170.71,170.71,43504.0,166.6251,166.7713,166.4495,166.4495,43504.0
2024-11-15 12:30:00,170.74,170.97,170.7,170.71,40376.0,166.4788,166.7031,166.4398,166.4495,40376.0
2024-11-15 12:35:00,170.71,170.94,170.7,170.91,20732.0,166.4495,166.6738,166.4398,166.6446,20732.0
2024-11-15 12:40:00,170.91,170.95,170.65,170.69,33079.0,166.6446,166.6836,166.391,166.43,33079.0
2024-11-15 12:45:00,170.73,170.94,170.58,170.93,26155.0,166.469,166.6738,166.3228,166.6641,26155.0
2024-11-15 12:50:00,170.92,170.97,170.77,170.92,16418.0,166.6543,166.7031,166.508,166.6543,16418.0
2024-11-15 12:55:00,170.92,170.97,170.62,170.78,35260.0,166.6543,166.7031,166.3618,166.5178,35260.0
2024-11-15 13:00:00,170.84,171.14,170.78,171.13,26921.0,166.5763,166.8688,166.5178,166.8591,26921.0
2024-11-15 13:05:00,171.15,171.57,171.13,171.37,18116.0,166.8786,167.2881,166.8591,167.0931,18116.0
2024-11-15 13:10:00,171.45,171.6,171.39,171.48,15577.0,167.1711,167.3173,167.1126,167.2003,15577.0
2024-11-15 13:15:00,171.47,172.03,171.41,172.03,19644.0,167.1906,167.7366,167.1321,167.7366,19644.0
2024-11-15 13:20:00,171.95,172.14,171.94,172.07,6888.0,167.6586,167.8439,167.6488,167.7756,6888.0
2024-11-15 13:25:00,172.2,172.38,172.0,172.24,23297.0,167.9024,168.0779,167.7074,167.9414,23297.0
2024-11-15 13:30:00,172.17,172.25,171.69,172.21,24735.0,167.8731,167.9511,167.4051,167.9121,24735.0
2024-11-15 13:35:00,172.09,172.8,172.09,172.71,17928.0,167.7951,168.4874,167.7951,168.3996,17928.0
2024-11-15 13:40:00,172.6,172.85,172.3,172.3,15050.0,168.2924,168.5361,167.9999,167.9999,15050.0
2024-11-15 13:45:00,172.3,172.77,172.1,172.77,15181.0,167.9999,168.4581,167.8049,168.4581,15181.0
2024-11-15 13:50:00,172.63,172.64,172.39,172.64,11856.0,168.3216,168.3314,168.0876,168.3314,11856.0
2024-11-15 13:55:00,172.53,172.76,172.52,172.62,5238.0,168.2241,168.4484,168.2144,168.3119,5238.0
2024-11-15 14:00:00,172.52,172.68,172.14,172.21,9578.0,168.2144,168.3704,167.8439,167.9121,9578.0
2024-11-15 14:05:00,172.07,172.29,171.89,172.29,14646.0,167.7756,167.9901,167.6001,167.9901,14646.0
2024-11-15 14:10:00,172.31,172.51,172.26,172.42,5726.0,168.0096,168.2046,167.9609,168.1169,5726.0
2024-11-15 14:15:00,172.47,172.81,172.47,172.74,6584.0,168.1656,168.4971,168.1656,168.4289,6584.0
2024-11-15 14:20:00,172.74,172.74,172.24,172.31,9905.0,168.4289,168.4289,167.9414,168.0096,9905.0
2024-11-15 14:25:00,172.31,172.53,172.16,172.42,11923.0,168.0096,168.2241,167.8634,168.1169,11923.0
2024-11-15 14:30:00,172.4,172.45,172.06,172.08,15166.0,168.0974,168.1461,167.7659,167.7854,15166.0
2024-11-15 14:35:00,172.14,172.3,171.83,172.22,24581.0,167.8439,167.9999,167.5416,167.9219,24581.0
2024-11-15 14:40:00,172.2,172.38,172.08,172.38,10062.0,167.9024,168.0779,167.7854,168.0779,10062.0
2024-11-15 14:45:00,172.4,172.55,172.23,172.23,11126.0,168.0974,168.2436,167.9316,167.9316,11126.0
2024-11-15 14:50:00,172.28,172.44,172.1,172.44,10038.0,167.9804,168.1364,167.8049,168.1364,10038.0
2024-11-15 14:55:00,172.44,172.58,172.31,172.46,17590.0,168.1364,168.2729,168.0096,168.1559,17590.0
2024-11-15 15:00:00,172.27,172.36,172.12,172.28,19273.0,167.9706,168.0584,167.8244,167.9804,19273.0
2024-11-15 15:05:00,172.29,172.45,172.25,172.41,9874.0,167.9901,168.1461,167.9511,168.1071,9874.0
2024-11-15 15:10:00,172.34,172.54,172.12,172.43,15556.0,168.0389,168.2339,167.8244,168.1266,15556.0
2024-11-15 15:15:00,172.41,172.46,172.14,172.44,26889.0,168.1071,168.1559,167.8439,168.1364,26889.0
2024-11-15 15:20:00,172.4,172.5,172.25,172.31,11608.0,168.0974,168.1949,167.9511,168.0096,11608.0
2024-11-15 15:25:00,172.28,172.33,171.62,171.64,18944.0,167.9804,168.0291,167.3368,167.3563,18944.0
2024-11-15 15:30:00,171.65,171.66,171.33,171.36,25551.0,167.3661,167.3758,167.0541,167.0833,25551.0
2024-11-15 15:35:00,171.4,171.43,171.16,171.2,33908.0,167.1223,167.1516,166.8883,166.9273,33908.0
2024-11-15 15:40:00,171.16,171.34,171.07,171.31,25833.0,166.8883,167.0638,166.8006,167.0346,25833.0
2024-11-15 15:45:00,171.29,171.29,170.79,170.79,29845.0,167.0151,167.0151,166.5275,166.5275,29845.0
2024-11-15 15:50:00,170.76,170.96,170.67,170.82,74608.0,166.4983,166.6933,166.4105,166.5568,74608.0
2024-11-15 15:55:00,170.83,170.96,170.64,170.89,222775.0,166.5666,166.6933,166.3813,166.6251,222775.0
2024-11-18 09:30:00,170.95,171.55,170.81,170.81,41953.0,168.0269,168.6166,167.8893,167.8893,41953.0
2024-11-18 09:35:00,171.03,171.79,170.88,171.5,18180.0,168.1055,168.8525,167.9581,168.5675,18180.0
2024-11-18 09:40:00,171.2,171.2,170.7,171.03,5968.0,168.2726,168.2726,167.7812,168.1055,5968.0
2024-11-18 09:45:00,171.19,171.36,170.54,171.06,12940.0,168.2628,168.4299,167.6239,168.135,12940.0
2024-11-18 09:50:00,171.03,171.03,170.54,170.81,4337.0,168.1055,168.1055,167.6239,167.8893,4337.0
2024-11-18 09:55:00,170.81,170.96,170.63,170.63,5291.0,167.8893,168.0367,167.7124,167.7124,5291.0
2024-11-18 10:00:00,170.82,171.02,170.69,170.69,8713.0,167.8991,168.0957,167.7714,167.7714,8713.0
2024-11-18 10:05:00,170.7,170.91,170.38,170.78,12003.0,167.7812,167.9876,167.4667,167.8598,12003.0
2024-11-18 10:10:00,170.95,171.02,170.66,170.84,17327.0,168.0269,168.0957,167.7419,167.9188,17327.0
2024-11-18 10:15:00,170.86,171.03,170.76,170.76,8828.0,167.9384,168.1055,167.8402,167.8402,8828.0
2024-11-18 10:20:00,170.76,170.93,170.6,170.6,9239.0,167.8402,168.0073,167.6829,167.6829,9239.0
2024-11-18 10:25:00,170.56,170.73,170.47,170.63,15896.0,167.6436,167.8107,167.5551,167.7124,15896.0
2024-11-18 10:30:00,170.63,170.63,170.23,170.46,19103.0,167.7124,167.7124,167.3192,167.5453,19103.0
2024-11-18 10:35:00,170.49,171.26,170.49,171.22,14848.0,167.5748,168.3316,167.5748,168.2923,14848.0
2024-11-18 10:40:00,171.26,171.33,170.68,170.72,15225.0,168.3316,168.4004,167.7615,167.8008,15225.0
2024-11-18 10:45:00,170.72,170.99,170.62,170.97,11290.0,167.8008,168.0662,167.7026,168.0466,11290.0
2024-11-18 10:50:00,170.87,171.03,170.74,170.87,6773.0,167.9483,168.1055,167.8205,167.9483,6773.0
2024-11-18 10:55:00,170.88,170.94,170.77,170.94,4923.0,167.9581,168.0171,167.85,168.0171,4923.0
2024-11-18 11:00:00,170.87,170.9,170.57,170.57,5300.0,167.9483,167.9778,167.6534,167.6534,5300.0
2024-11-18 11:05:00,170.61,170.87,170.61,170.79,5393.0,167.6927,167.9483,167.6927,167.8696,5393.0
2024-11-18 11:10:00,170.93,170.93,170.59,170.7,6012.0,168.0073,168.0073,167.6731,167.7812,6012.0
2024-11-18 11:15:00,170.7,170.7,170.13,170.36,22229.0,167.7812,167.7812,167.2209,167.447,22229.0
2024-11-18 11:20:00,170.36,170.4,170.13,170.3,7430.0,167.447,167.4863,167.2209,167.388,7430.0
2024-11-18 11:25:00,170.3,170.3,169.84,169.85,15111.0,167.388,167.388,166.9359,166.9457,15111.0
2024-11-18 11:30:00,169.85,169.96,169.55,169.84,14935.0,166.9457,167.0538,166.6508,166.9359,14935.0
2024-11-18 11:35:00,169.84,169.85,169.5,169.5,4479.0,166.9359,166.9457,166.6017,166.6017,4479.0
2024-11-18 11:40:00,169.47,169.58,169.31,169.33,6864.0,166.5722,166.6803,166.415,166.4346,6864.0
2024-11-18 11:45:00,169.31,169.5,169.29,169.29,10564.0,166.415,166.6017,166.3953,166.3953,10564.0
2024-11-18 11:50:00,169.33,169.54,169.23,169.54,10618.0,166.4346,166.641,166.3363,166.641,10618.0
2024-11-18 11:55:00,169.54,169.75,169.5,169.69,12917.0,166.641,166.8474,166.6017,166.7885,12917.0
2024-11-18 12:00:00,169.66,169.77,169.57,169.68,4274.0,166.759,166.8671,166.6705,166.7786,4274.0
2024-11-18 12:05:00,169.68,169.82,169.66,169.76,4986.0,166.7786,166.9162,166.759,166.8573,4986.0
2024-11-18 12:10:00,169.74,169.84,169.62,169.7,5742.0,166.8376,166.9359,166.7197,166.7983,5742.0
2024-11-18 12:15:00,169.72,169.74,169.45,169.47,5105.0,166.8179,166.8376,166.5526,166.5722,5105.0
2024-11-18 12:20:00,169.53,169.59,169.38,169.45,9108.0,166.6312,166.6902,166.4838,166.5526,9108.0
2024-11-18 12:25:00,169.45,169.6,169.37,169.6,5669.0,166.5526,166.7,166.4739,166.7,5669.0
2024-11-18 12:30:00,169.61,169.7,169.54,169.7,6048.0,166.7098,166.7983,166.641,166.7983,6048.0
2024-11-18 12:35:00,169.7,169.98,169.69,169.9,4466.0,166.7983,167.0735,166.7885,166.9949,4466.0
2024-11-18 12:40:00,169.97,170.25,169.97,170.25,10838.0,167.0637,167.3389,167.0637,167.3389,10838.0
2024-11-18 12:45:00,170.21,170.42,170.14,170.42,7804.0,167.2996,167.506,167.2308,167.506,7804.0
2024-11-18 12:50:00,170.39,170.4,170.26,170.33,11484.0,167.4765,167.4863,167.3487,167.4175,11484.0
2024-11-18 12:55:00,170.34,170.37,170.19,170.22,7284.0,167.4273,167.4568,167.2799,167.3094,7284.0
2024-11-18 13:00:00,170.22,170.44,170.21,170.31,10623.0,167.3094,167.5256,167.2996,167.3979,10623.0
2024-11-18 13:05:00,170.35,170.39,170.3,170.34,3391.0,167.4372,167.4765,167.388,167.4273,3391.0
2024-11-18 13:10:00,170.36,170.4,170.14,170.21,9377.0,167.447,167.4863,167.2308,167.2996,9377.0
2024-11-18 13:15:00,170.21,170.49,170.2,170.42,11184.0,167.2996,167.5748,167.2897,167.506,11184.0
2024-11-18 13:20:00,170.42,170.48,170.33,170.38,5692.0,167.506,167.5649,167.4175,167.4667,5692.0
2024-11-18 13:25:00,170.37,170.42,170.13,170.24,15944.0,167.4568,167.506,167.2209,167.329,15944.0
2024-11-18 13:30:00,170.3,170.38,170.14,170.22,9913.0,167.388,167.4667,167.2308,167.3094,9913.0
2024-11-18 13:35:00,170.18,170.22,169.83,169.89,8793.0,167.2701,167.3094,166.9261,166.985,8793.0
2024-11-18 13:40:00,169.83,169.91,169.71,169.8,11156.0,166.9261,167.0047,166.8081,166.8966,11156.0
2024-11-18 13:45:00,169.78,170.15,169.78,170.11,10576.0,166.8769,167.2406,166.8769,167.2013,10576.0
2024-11-18 13:50:00,170.15,170.22,170.12,170.19,5697.0,167.2406,167.3094,167.2111,167.2799,5697.0
2024-11-18 13:55:00,170.27,170.38,170.14,170.29,4423.0,167.3585,167.4667,167.2308,167.3782,4423.0
2024-11-18 14:00:00,170.22,170.29,170.08,170.2,6937.0,167.3094,167.3782,167.1718,167.2897,6937.0
2024-11-18 14:05:00,170.2,170.2,169.92,170.18,5312.0,167.2897,167.2897,167.0145,167.2701,5312.0
2024-11-18 14:10:00,170.2,170.35,170.17,170.25,5181.0,167.2897,167.4372,167.2602,167.3389,5181.0
2024-11-18 14:15:00,170.25,170.27,170.11,170.16,4436.0,167.3389,167.3585,167.2013,167.2504,4436.0
2024-11-18 14:20:00,170.06,170.16,170.05,170.08,4392.0,167.1521,167.2504,167.1423,167.1718,4392.0
2024-11-18 14:25:00,170.08,170.12,169.92,169.94,11016.0,167.1718,167.2111,167.0145,167.0342,11016.0
2024-11-18 14:30:00,169.94,170.01,169.9,169.96,5973.0,167.0342,167.103,166.9949,167.0538,5973.0
2024-11-18 14:35:00,169.92,170.12,169.89,170.12,8093.0,167.0145,167.2111,166.985,167.2111,8093.0
2024-11-18 14:40:00,170.08,170.12,169.98,170.07,6324.0,167.1718,167.2111,167.0735,167.162,6324.0
2024-11-18 14:45:00,170.02,170.13,169.99,170.1,8294.0,167.1128,167.2209,167.0833,167.1914,8294.0
2024-11-18 14:50:00,170.13,170.23,170.11,170.17,6752.0,167.2209,167.3192,167.2013,167.2602,6752.0
2024-11-18 14:55:00,170.19,170.2,170.11,170.2,5911.0,167.2799,167.2897,167.2013,167.2897,5911.0
2024-11-18 15:00:00,170.18,170.19,169.9,170.0,6518.0,167.2701,167.2799,166.9949,167.0932,6518.0
2024-11-18 15:05:00,170.03,170.04,169.95,169.95,4340.0,167.1226,167.1325,167.044,167.044,4340.0
2024-11-18 15:10:00,169.95,169.95,169.77,169.84,10001.0,167.044,167.044,166.8671,166.9359,10001.0
2024-11-18 15:15:00,169.83,169.85,169.52,169.52,8747.0,166.9261,166.9457,166.6214,166.6214,8747.0
2024-11-18 15:20:00,169.56,169.59,169.43,169.54,9551.0,166.6607,166.6902,166.5329,166.641,9551.0
2024-11-18 15:25:00,169.54,169.62,169.46,169.53,15092.0,166.641,166.7197,166.5624,166.6312,15092.0
2024-11-18 15:30:00,169.5,169.54,169.37,169.47,7795.0,166.6017,166.641,166.4739,166.5722,7795.0
2024-11-18 15:35:00,169.46,169.47,169.27,169.27,7455.0,166.5624,166.5722,166.3756,166.3756,7455.0
2024-11-18 15:40:00,169.27,169.3,169.1,169.14,17397.0,166.3756,166.4051,166.2085,166.2479,17397.0
2024-11-18 15:45:00,169.15,169.31,169.14,169.25,16382.0,166.2577,166.415,166.2479,166.356,16382.0
2024-11-18 15:50:00,169.26,169.71,169.25,169.71,30442.0,166.3658,166.8081,166.356,166.8081,30442.0
2024-11-18 15:55:00,169.67,170.05,169.62,170.01,142000.0,166.7688,167.1423,166.7197,167.103,142000.0
2024-11-19 09:30:00,169.24,169.66,168.16,168.48,26778.0,166.3461,166.759,165.2846,165.5991,26778.0
2024-11-19 09:35:00,168.65,168.86,168.16,168.74,7764.0,165.7662,165.9726,165.2846,165.8547,7764.0
2024-11-19 09:40:00,168.75,169.34,168.67,169.08,7208.0,165.8645,166.4444,165.7859,166.1889,7208.0
2024-11-19 09:45:00,169.19,169.29,168.6,168.82,10966.0,166.297,166.3953,165.7171,165.9333,10966.0
2024-11-19 09:50:00,168.75,169.29,168.61,169.16,7158.0,165.8645,166.3953,165.7269,166.2675,7158.0
2024-11-19 09:55:00,169.15,169.26,168.87,168.99,3627.0,166.2577,166.3658,165.9825,166.1004,3627.0
2024-11-19 10:00:00,169.06,169.31,169.0,169.14,10019.0,166.1692,166.415,166.1103,166.2479,10019.0
2024-11-19 10:05:00,169.2,169.58,169.2,169.44,5561.0,166.3068,166.6803,166.3068,166.5427,5561.0
2024-11-19 10:10:00,169.44,169.44,169.17,169.26,4241.0,166.5427,166.5427,166.2773,166.3658,4241.0
2024-11-19 10:15:00,169.28,169.48,169.24,169.29,12482.0,166.3855,166.582,166.3461,166.3953,12482.0
2024-11-19 10:20:00,169.33,169.54,169.33,169.46,16955.0,166.4346,166.641,166.4346,166.5624,16955.0
2024-11-19 10:25:00,169.53,169.63,169.45,169.58,24139.0,166.6312,166.7295,166.5526,166.6803,24139.0
2024-11-19 10:30:00,169.62,169.79,169.45,169.47,37849.0,166.7197,166.8867,166.5526,166.5722,37849.0
2024-11-19 10:35:00,169.59,170.13,169.56,170.03,14843.0,166.6902,167.2209,166.6607,167.1226,14843.0
2024-11-19 10:40:00,170.0,170.12,169.9,170.02,15956.0,167.0932,167.2111,166.9949,167.1128,15956.0
2024-11-19 10:45:00,170.03,170.08,169.81,169.86,17160.0,167.1226,167.1718,166.9064,166.9555,17160.0
2024-11-19 10:50:00,169.85,170.0,169.77,169.85,26728.0,166.9457,167.0932,166.8671,166.9457,26728.0
2024-11-19 10:55:00,169.89,169.96,169.6,169.71,13061.0,166.985,167.0538,166.7,166.8081,13061.0
2024-11-19 11:00:00,169.74,169.79,169.52,169.63,14808.0,166.8376,166.8867,166.6214,166.7295,14808.0
2024-11-19 11:05:00,169.65,169.95,169.65,169.9,13224.0,166.7491,167.044,166.7491,166.9949,13224.0
2024-11-19 11:10:00,169.9,169.96,169.75,169.75,14069.0,166.9949,167.0538,166.8474,166.8474,14069.0
2024-11-19 11:15:00,169.81,169.93,169.79,169.87,7651.0,166.9064,167.0244,166.8867,166.9654,7651.0
2024-11-19 11:20:00,169.86,169.95,169.84,169.89,10156.0,166.9555,167.044,166.9359,166.985,10156.0
2024-11-19 11:25:00,169.91,170.39,169.89,170.39,43343.0,167.0047,167.4765,166.985,167.4765,43343.0
2024-11-19 11:30:00,170.44,170.83,170.44,170.61,9866.0,167.5256,167.909,167.5256,167.6927,9866.0
2024-11-19 11:35:00,170.59,170.73,170.56,170.7,4955.0,167.6731,167.8107,167.6436,167.7812,4955.0
2024-11-19 11:40:00,170.64,170.78,170.57,170.64,5870.0,167.7222,167.8598,167.6534,167.7222,5870.0
2024-11-19 11:45:00,170.64,170.67,170.55,170.67,4285.0,167.7222,167.7517,167.6337,167.7517,4285.0
2024-11-19 11:50:00,170.66,170.69,170.52,170.53,5153.0,167.7419,167.7714,167.6043,167.6141,5153.0
2024-11-19 11:55:00,170.53,170.59,170.43,170.47,5422.0,167.6141,167.6731,167.5158,167.5551,5422.0
2024-11-19 12:00:00,170.56,170.7,170.56,170.6,8449.0,167.6436,167.7812,167.6436,167.6829,8449.0
2024-11-19 12:05:00,170.59,170.63,170.5,170.5,8695.0,167.6731,167.7124,167.5846,167.5846,8695.0
2024-11-19 12:10:00,170.5,170.57,170.29,170.41,8949.0,167.5846,167.6534,167.3782,167.4961,8949.0
2024-11-19 12:15:00,170.33,170.6,170.33,170.54,2063.0,167.4175,167.6829,167.4175,167.6239,2063.0
2024-11-19 12:20:00,170.56,170.77,170.54,170.66,4212.0,167.6436,167.85,167.6239,167.7419,4212.0
2024-11-19 12:25:00,170.7,170.72,170.46,170.46,13731.0,167.7812,167.8008,167.5453,167.5453,13731.0
2024-11-19 12:30:00,170.46,170.6,170.35,170.45,8054.0,167.5453,167.6829,167.4372,167.5355,8054.0
2024-11-19 12:35:00,170.51,170.52,170.18,170.25,5221.0,167.5944,167.6043,167.2701,167.3389,5221.0
2024-11-19 12:40:00,170.22,170.27,170.14,170.19,3169.0,167.3094,167.3585,167.2308,167.2799,3169.0
2024-11-19 12:45:00,170.24,170.26,169.93,169.93,5233.0,167.329,167.3487,167.0244,167.0244,5233.0
2024-11-19 12:50:00,169.9,169.91,169.78,169.91,3983.0,166.9949,167.0047,166.8769,167.0047,3983.0
2024-11-19 12:55:00,169.85,170.08,169.84,170.0,10812.0,166.9457,167.1718,166.9359,167.0932,10812.0
2024-11-19 13:00:00,170.0,170.02,169.87,169.93,8866.0,167.0932,167.1128,166.9654,167.0244,8866.0
2024-11-19 13:05:00,169.96,170.22,169.96,170.21,3923.0,167.0538,167.3094,167.0538,167.2996,3923.0
2024-11-19 13:10:00,170.12,170.22,170.06,170.14,7167.0,167.2111,167.3094,167.1521,167.2308,7167.0
2024-11-19 13:15:00,170.16,170.17,169.98,169.99,6135.0,167.2504,167.2602,167.0735,167.0833,6135.0
2024-11-19 13:20:00,169.99,170.05,169.92,169.94,3954.0,167.0833,167.1423,167.0145,167.0342,3954.0
2024-11-19 13:25:00,169.96,170.05,169.96,170.0,8638.0,167.0538,167.1423,167.0538,167.0932,8638.0
2024-11-19 13:30:00,170.0,170.01,169.88,169.95,3635.0,167.0932,167.103,166.9752,167.044,3635.0
2024-11-19 13:35:00,169.96,170.02,169.86,169.88,12262.0,167.0538,167.1128,166.9555,166.9752,12262.0
2024-11-19 13:40:00,169.86,170.07,169.8,170.07,7150.0,166.9555,167.162,166.8966,167.162,7150.0
2024-11-19 13:45:00,170.11,170.59,170.07,170.56,10727.0,167.2013,167.6731,167.162,167.6436,10727.0
2024-11-19 13:50:00,170.56,170.62,170.47,170.47,8572.0,167.6436,167.7026,167.5551,167.5551,8572.0
2024-11-19 13:55:00,170.5,170.51,170.38,170.42,3727.0,167.5846,167.5944,167.4667,167.506,3727.0
2024-11-19 14:00:00,170.4,170.65,170.38,170.64,5770.0,167.4863,167.732,167.4667,167.7222,5770.0
2024-11-19 14:05:00,170.61,170.72,170.51,170.71,8478.0,167.6927,167.8008,167.5944,167.791,8478.0
2024-11-19 14:10:00,170.68,170.77,170.61,170.73,9896.0,167.7615,167.85,167.6927,167.8107,9896.0
2024-11-19 14:15:00,170.68,170.71,170.61,170.63,4469.0,167.7615,167.791,167.6927,167.7124,4469.0
2024-11-19 14:20:00,170.71,170.86,170.64,170.81,5227.0,167.791,167.9384,167.7222,167.8893,5227.0
2024-11-19 14:25:00,170.75,170.75,170.56,170.72,9293.0,167.8303,167.8303,167.6436,167.8008,9293.0
2024-11-19 14:30:00,170.72,170.73,170.45,170.5,8628.0,167.8008,167.8107,167.5355,167.5846,8628.0
2024-11-19 14:35:00,170.5,170.55,170.24,170.27,13066.0,167.5846,167.6337,167.329,167.3585,13066.0
2024-11-19 14:40:00,170.25,170.48,170.25,170.43,3751.0,167.3389,167.5649,167.3389,167.5158,3751.0
2024-11-19 14:45:00,170.42,170.43,170.27,170.33,5498.0,167.506,167.5158,167.3585,167.4175,5498.0
2024-11-19 14:50:00,170.27,170.33,170.27,170.3,3342.0,167.3585,167.4175,167.3585,167.388,3342.0
2024-11-19 14:55:00,170.32,170.43,170.24,170.37,14199.0,167.4077,167.5158,167.329,167.4568,14199.0
2024-11-19 15:00:00,170.37,170.38,170.21,170.3,5677.0,167.4568,167.4667,167.2996,167.388,5677.0
2024-11-19 15:05:00,170.36,170.46,170.23,170.4,5066.0,167.447,167.5453,167.3192,167.4863,5066.0
2024-11-19 15:10:00,170.36,170.41,170.2,170.2,4033.0,167.447,167.4961,167.2897,167.2897,4033.0
2024-11-19 15:15:00,170.22,170.3,170.2,170.2,5213.0,167.3094,167.388,167.2897,167.2897,5213.0
2024-11-19 15:20:00,170.22,170.28,170.15,170.18,6373.0,167.3094,167.3684,167.2406,167.2701,6373.0
2024-11-19 15:25:00,170.16,170.18,170.08,170.13,7309.0,167.2504,167.2701,167.1718,167.2209,7309.0
2024-11-19 15:30:00,170.11,170.17,169.93,169.94,22300.0,167.2013,167.2602,167.0244,167.0342,22300.0
2024-11-19 15:35:00,169.99,170.12,169.96,170.0,8338.0,167.0833,167.2111,167.0538,167.0932,8338.0
2024-11-19 15:40:00,170.0,170.01,169.82,169.9,9734.0,167.0932,167.103,166.9162,166.9949,9734.0
2024-11-19 15:45:00,169.86,169.97,169.78,169.96,13469.0,166.9555,167.0637,166.8769,167.0538,13469.0
2024-11-19 15:50:00,170.04,170.25,170.02,170.23,24057.0,167.1325,167.3389,167.1128,167.3192,24057.0
2024-11-19 15:55:00,170.25,170.41,170.06,170.24,84458.0,167.3389,167.4961,167.1521,167.329,84458.0
2024-11-20 09:30:00,170.24,170.48,169.75,170.0,15533.0,167.329,167.5649,166.8474,167.0932,15533.0
2024-11-20 09:35:00,169.7,170.0,169.36,170.0,2684.0,166.7983,167.0932,166.4641,167.0932,2684.0
2024-11-20 09:40:00,169.75,170.08,169.52,169.85,3332.0,166.8474,167.1718,166.6214,166.9457,3332.0
2024-11-20 09:45:00,169.62,170.13,169.62,170.05,4024.0,166.7197,167.2209,166.7197,167.1423,4024.0
2024-11-20 09:50:00,170.26,170.59,170.26,170.59,4042.0,167.3487,167.6731,167.3487,167.6731,4042.0
2024-11-20 09:55:00,170.48,170.63,170.47,170.57,13198.0,167.5649,167.7124,167.5551,167.6534,13198.0
2024-11-20 10:00:00,170.57,170.79,170.54,170.73,13991.0,167.6534,167.8696,167.6239,167.8107,13991.0
2024-11-20 10:05:00,170.73,170.78,170.65,170.78,6483.0,167.8107,167.8598,167.732,167.8598,6483.0
2024-11-20 10:10:00,170.76,171.0,170.76,170.84,13260.0,167.8402,168.0761,167.8402,167.9188,13260.0
2024-11-20 10:15:00,170.8,170.98,170.71,170.94,16544.0,167.8795,168.0564,167.791,168.0171,16544.0
2024-11-20 10:20:00,170.93,171.22,170.88,171.04,19266.0,168.0073,168.2923,167.9581,168.1154,19266.0
2024-11-20 10:25:00,171.13,171.62,171.08,171.49,11820.0,168.2038,168.6855,168.1547,168.5577,11820.0
2024-11-20 10:30:00,171.52,171.75,171.45,171.62,7540.0,168.5872,168.8132,168.5184,168.6855,7540.0
2024-11-20 10:35:00,171.62,171.75,171.55,171.75,4785.0,168.6855,168.8132,168.6166,168.8132,4785.0
2024-11-20 10:40:00,171.75,171.92,171.53,171.81,10115.0,168.8132,168.9803,168.597,168.8722,10115.0
2024-11-20 10:45:00,171.81,171.82,171.57,171.7,12162.0,168.8722,168.882,168.6363,168.7641,12162.0
2024-11-20 10:50:00,171.72,171.98,171.66,171.98,3279.0,168.7837,169.0393,168.7248,169.0393,3279.0
2024-11-20 10:55:00,171.97,172.03,171.66,171.84,9427.0,169.0295,169.0884,168.7248,168.9017,9427.0
2024-11-20 11:00:00,171.89,171.95,171.48,171.48,6074.0,168.9508,169.0098,168.5478,168.5478,6074.0
2024-11-20 11:05:00,171.59,171.84,171.49,171.84,6908.0,168.656,168.9017,168.5577,168.9017,6908.0
2024-11-20 11:10:00,171.74,171.99,171.67,171.89,2945.0,168.8034,169.0491,168.7346,168.9508,2945.0
2024-11-20 11:15:00,171.93,172.29,171.81,172.18,8103.0,168.9902,169.344,168.8722,169.2359,8103.0
2024-11-20 11:20:00,172.08,172.26,172.03,172.04,3866.0,169.1376,169.3145,169.0884,169.0983,3866.0
2024-11-20 11:25:00,172.11,172.13,171.93,172.02,3692.0,169.1671,169.1867,168.9902,169.0786,3692.0
2024-11-20 11:30:00,171.96,172.1,171.91,171.91,4718.0,169.0196,169.1572,168.9705,168.9705,4718.0
2024-11-20 11:35:00,171.91,172.03,171.89,172.03,1100.0,168.9705,169.0884,168.9508,169.0884,1100.0
2024-11-20 11:40:00,171.91,172.06,171.9,172.06,6551.0,168.9705,169.1179,168.9607,169.1179,6551.0
2024-11-20 11:45:00,172.1,172.17,171.97,172.15,5000.0,169.1572,169.226,169.0295,169.2064,5000.0
2024-11-20 11:50:00,172.15,172.32,172.12,172.22,6257.0,169.2064,169.3735,169.1769,169.2752,6257.0
2024-11-20 11:55:00,172.25,172.29,172.14,172.19,3379.0,169.3047,169.344,169.1966,169.2457,3379.0
2024-11-20 12:00:00,172.19,172.39,172.15,172.38,5740.0,169.2457,169.4423,169.2064,169.4325,5740.0
2024-11-20 12:05:00,172.42,172.5,172.39,172.45,5665.0,169.4718,169.5504,169.4423,169.5013,5665.0
2024-11-20 12:10:00,172.39,172.42,172.21,172.23,7917.0,169.4423,169.4718,169.2654,169.285,7917.0
2024-11-20 12:15:00,172.27,172.53,172.27,172.44,4709.0,169.3243,169.5799,169.3243,169.4914,4709.0
2024-11-20 12:20:00,172.39,172.6,172.33,172.47,7194.0,169.4423,169.6487,169.3833,169.5209,7194.0
2024-11-20 12:25:00,172.4,172.54,172.37,172.52,6399.0,169.4521,169.5897,169.4226,169.5701,6399.0
2024-11-20 12:30:00,172.51,172.71,172.49,172.61,20066.0,169.5602,169.7568,169.5406,169.6585,20066.0
2024-11-20 12:35:00,172.53,172.95,172.53,172.95,11693.0,169.5799,169.9927,169.5799,169.9927,11693.0
2024-11-20 12:40:00,172.98,173.26,172.94,173.21,11177.0,170.0222,170.2974,169.9829,170.2483,11177.0
2024-11-20 12:45:00,173.2,173.36,173.16,173.36,4019.0,170.2384,170.3957,170.1991,170.3957,4019.0
2024-11-20 12:50:00,173.38,173.47,173.31,173.35,8280.0,170.4154,170.5038,170.3466,170.3859,8280.0
2024-11-20 12:55:00,173.35,173.42,173.23,173.27,6634.0,170.3859,170.4547,170.2679,170.3072,6634.0
2024-11-20 13:00:00,173.28,173.41,173.28,173.29,6754.0,170.3171,170.4448,170.3171,170.3269,6754.0
2024-11-20 13:05:00,173.28,173.31,173.22,173.25,7998.0,170.3171,170.3466,170.2581,170.2876,7998.0
2024-11-20 13:10:00,173.22,173.25,173.03,173.19,5634.0,170.2581,170.2876,170.0713,170.2286,5634.0
2024-11-20 13:15:00,173.19,173.21,173.12,173.13,2654.0,170.2286,170.2483,170.1598,170.1696,2654.0
2024-11-20 13:20:00,173.14,173.35,173.12,173.35,5426.0,170.1795,170.3859,170.1598,170.3859,5426.0
2024-11-20 13:25:00,173.36,173.38,173.29,173.34,4252.0,170.3957,170.4154,170.3269,170.376,4252.0
2024-11-20 13:30:00,173.31,173.39,173.28,173.33,6339.0,170.3466,170.4252,170.3171,170.3662,6339.0
2024-11-20 13:35:00,173.31,173.74,173.28,173.72,14460.0,170.3466,170.7692,170.3171,170.7495,14460.0
2024-11-20 13:40:00,173.72,173.96,173.66,173.91,14033.0,170.7495,170.9854,170.6906,170.9363,14033.0
2024-11-20 13:45:00,173.88,173.96,173.54,173.58,18060.0,170.9068,170.9854,170.5726,170.6119,18060.0
2024-11-20 13:50:00,173.58,173.58,173.37,173.45,15798.0,170.6119,170.6119,170.4055,170.4842,15798.0
2024-11-20 13:55:00,173.45,173.47,173.32,173.37,14627.0,170.4842,170.5038,170.3564,170.4055,14627.0
2024-11-20 14:00:00,173.31,173.6,173.28,173.52,15333.0,170.3466,170.6316,170.3171,170.553,15333.0
2024-11-20 14:05:00,173.5,173.77,173.46,173.63,11524.0,170.5333,170.7987,170.494,170.6611,11524.0
2024-11-20 14:10:00,173.66,173.78,173.63,173.74,6212.0,170.6906,170.8085,170.6611,170.7692,6212.0
2024-11-20 14:15:00,173.74,173.98,173.71,173.9,11326.0,170.7692,171.0051,170.7397,170.9265,11326.0
2024-11-20 14:20:00,173.93,174.08,173.91,174.04,8979.0,170.956,171.1034,170.9363,171.0641,8979.0
2024-11-20 14:25:00,174.04,174.18,174.01,174.04,16590.0,171.0641,171.2017,171.0346,171.0641,16590.0
2024-11-20 14:30:00,174.05,174.28,174.05,174.18,8139.0,171.0739,171.3,171.0739,171.2017,8139.0
2024-11-20 14:35:00,174.17,174.3,173.97,173.97,12890.0,171.1919,171.3196,170.9953,170.9953,12890.0
2024-11-20 14:40:00,173.95,174.13,173.91,174.13,14747.0,170.9756,171.1525,170.9363,171.1525,14747.0
2024-11-20 14:45:00,174.13,174.32,174.07,174.25,11497.0,171.1525,171.3393,171.0936,171.2705,11497.0
2024-11-20 14:50:00,174.27,174.46,174.26,174.34,11384.0,171.2901,171.4769,171.2803,171.3589,11384.0
2024-11-20 14:55:00,174.32,174.32,174.14,174.16,18711.0,171.3393,171.3393,171.1624,171.182,18711.0
2024-11-20 15:00:00,174.16,174.18,173.84,173.84,9066.0,171.182,171.2017,170.8675,170.8675,9066.0
2024-11-20 15:05:00,173.85,173.9,173.57,173.57,6983.0,170.8773,170.9265,170.6021,170.6021,6983.0
2024-11-20 15:10:00,173.61,173.81,173.57,173.71,4555.0,170.6414,170.838,170.6021,170.7397,4555.0
2024-11-20 15:15:00,173.72,173.85,173.72,173.75,5479.0,170.7495,170.8773,170.7495,170.779,5479.0
2024-11-20 15:20:00,173.74,173.75,173.63,173.7,3333.0,170.7692,170.779,170.6611,170.7299,3333.0
2024-11-20 15:25:00,173.69,173.8,173.68,173.8,4402.0,170.7201,170.8282,170.7102,170.8282,4402.0
2024-11-20 15:30:00,173.81,173.91,173.76,173.88,13212.0,170.838,170.9363,170.7889,170.9068,13212.0
2024-11-20 15:35:00,173.84,173.92,173.78,173.84,5569.0,170.8675,170.9461,170.8085,170.8675,5569.0
2024-11-20 15:40:00,173.87,173.91,173.69,173.73,5916.0,170.897,170.9363,170.7201,170.7594,5916.0
2024-11-20 15:45:00,173.73,174.2,173.73,174.2,7958.0,170.7594,171.2213,170.7594,171.2213,7958.0
2024-11-20 15:50:00,174.16,174.24,174.04,174.18,19222.0,171.182,171.2607,171.0641,171.2017,19222.0
2024-11-20 15:55:00,174.13,174.13,173.89,174.04,49931.0,171.1525,171.1525,170.9166,171.0641,49931.0
2024-11-21 09:30:00,174.0,174.24,173.21,173.68,22299.0,171.0248,171.2607,170.2483,170.7102,22299.0
2024-11-21 09:35:00,173.75,174.2,173.23,174.19,6879.0,170.779,171.2213,170.2679,171.2115,6879.0
2024-11-21 09:40:00,174.21,174.23,173.84,173.9,5317.0,171.2312,171.2508,170.8675,170.9265,5317.0
2024-11-21 09:45:00,173.96,174.07,173.78,173.98,3932.0,170.9854,171.0936,170.8085,171.0051,3932.0
2024-11-21 09:50:00,173.98,174.2,173.79,173.82,4543.0,171.0051,171.2213,170.8183,170.8478,4543.0
2024-11-21 09:55:00,173.83,173.98,173.73,173.85,5251.0,170.8577,171.0051,170.7594,170.8773,5251.0
2024-11-21 10:00:00,173.91,174.27,173.86,174.25,4343.0,170.9363,171.2901,170.8872,171.2705,4343.0
2024-11-21 10:05:00,174.27,174.48,173.93,174.14,12826.0,171.2901,171.4965,170.956,171.1624,12826.0
2024-11-21 10:10:00,174.14,174.36,174.11,174.22,8774.0,171.1624,171.3786,171.1329,171.241,8774.0
2024-11-21 10:15:00,174.09,174.09,173.72,173.97,8157.0,171.1132,171.1132,170.7495,170.9953,8157.0
2024-11-21 10:20:00,173.94,174.0,173.81,173.85,4761.0,170.9658,171.0248,170.838,170.8773,4761.0
2024-11-21 10:25:00,173.96,174.35,173.95,174.35,2812.0,170.9854,171.3688,170.9756,171.3688,2812.0
2024-11-21 10:30:00,174.26,174.65,174.25,174.49,5774.0,171.2803,171.6636,171.2705,171.5064,5774.0
2024-11-21 10:35:00,174.56,174.62,174.41,174.52,4366.0,171.5752,171.6342,171.4277,171.5359,4366.0
2024-11-21 10:40:00,174.52,174.69,174.45,174.62,4552.0,171.5359,171.703,171.4671,171.6342,4552.0
2024-11-21 10:45:00,174.6,174.85,174.52,174.67,3594.0,171.6145,171.8602,171.5359,171.6833,3594.0
2024-11-21 10:50:00,174.63,174.74,174.55,174.6,6756.0,171.644,171.7521,171.5654,171.6145,6756.0
2024-11-21 10:55:00,174.73,175.21,174.73,175.14,30506.0,171.7423,172.2141,171.7423,172.1453,30506.0
2024-11-21 11:00:00,175.16,175.16,174.84,174.84,7016.0,172.1649,172.1649,171.8504,171.8504,7016.0
2024-11-21 11:05:00,174.88,174.94,174.74,174.9,2463.0,171.8897,171.9487,171.7521,171.9094,2463.0
2024-11-21 11:10:00,175.0,175.07,174.91,175.07,1125.0,172.0077,172.0765,171.9192,172.0765,1125.0
2024-11-21 11:15:00,175.05,175.15,175.0,175.0,9623.0,172.0568,172.1551,172.0077,172.0077,9623.0
2024-11-21 11:20:00,174.93,175.04,174.71,174.94,5703.0,171.9389,172.047,171.7226,171.9487,5703.0
2024-11-21 11:25:00,174.87,174.87,174.61,174.7,5971.0,171.8799,171.8799,171.6243,171.7128,5971.0
2024-11-21 11:30:00,174.67,174.95,174.66,174.95,3354.0,171.6833,171.9585,171.6735,171.9585,3354.0
2024-11-21 11:35:00,174.91,174.97,174.89,174.94,3748.0,171.9192,171.9782,171.8995,171.9487,3748.0
2024-11-21 11:40:00,174.94,174.95,174.74,174.78,2499.0,171.9487,171.9585,171.7521,171.7914,2499.0
2024-11-21 11:45:00,174.69,174.71,174.37,174.45,9618.0,171.703,171.7226,171.3884,171.4671,9618.0
2024-11-21 11:50:00,174.51,174.56,174.36,174.5,16299.0,171.526,171.5752,171.3786,171.5162,16299.0
2024-11-21 11:55:00,174.5,174.64,174.42,174.59,7311.0,171.5162,171.6538,171.4376,171.6047,7311.0
2024-11-21 12:00:00,174.58,174.6,174.36,174.44,5039.0,171.5948,171.6145,171.3786,171.4572,5039.0
2024-11-21 12:05:00,174.45,174.6,174.41,174.6,13594.0,171.4671,171.6145,171.4277,171.6145,13594.0
2024-11-21 12:10:00,174.58,174.85,174.57,174.78,6889.0,171.5948,171.8602,171.585,171.7914,6889.0
2024-11-21 12:15:00,174.73,174.74,174.61,174.64,9112.0,171.7423,171.7521,171.6243,171.6538,9112.0
2024-11-21 12:20:00,174.64,174.64,174.4,174.47,4109.0,171.6538,171.6538,171.4179,171.4867,4109.0
2024-11-21 12:25:00,174.47,174.78,174.47,174.69,4676.0,171.4867,171.7914,171.4867,171.703,4676.0
2024-11-21 12:30:00,174.69,174.74,174.55,174.68,9465.0,171.703,171.7521,171.5654,171.6931,9465.0
2024-11-21 12:35:00,174.69,174.98,174.69,174.92,8376.0,171.703,171.988,171.703,171.929,8376.0
2024-11-21 12:40:00,174.93,174.93,174.79,174.86,3944.0,171.9389,171.9389,171.8012,171.8701,3944.0
2024-11-21 12:45:00,174.81,174.92,174.79,174.9,7122.0,171.8209,171.929,171.8012,171.9094,7122.0
2024-11-21 12:50:00,174.86,175.04,174.86,175.04,4599.0,171.8701,172.047,171.8701,172.047,4599.0
2024-11-21 12:55:00,175.02,175.04,174.79,174.79,5291.0,172.0273,172.047,171.8012,171.8012,5291.0
2024-11-21 13:00:00,174.85,174.85,174.69,174.73,3055.0,171.8602,171.8602,171.703,171.7423,3055.0
2024-11-21 13:05:00,174.75,175.0,174.7,174.88,2072.0,171.7619,172.0077,171.7128,171.8897,2072.0
2024-11-21 13:10:00,174.95,175.11,174.95,175.0,8148.0,171.9585,172.1158,171.9585,172.0077,8148.0
2024-11-21 13:15:00,174.99,175.22,174.98,175.22,12327.0,171.9978,172.2239,171.988,172.2239,12327.0
2024-11-21 13:20:00,175.15,175.33,175.14,175.22,4324.0,172.1551,172.332,172.1453,172.2239,4324.0
2024-11-21 13:25:00,175.28,175.42,175.27,175.42,3632.0,172.2829,172.4205,172.273,172.4205,3632.0
2024-11-21 13:30:00,175.41,175.41,175.27,175.33,9223.0,172.4106,172.4106,172.273,172.332,9223.0
2024-11-21 13:35:00,175.31,175.48,175.23,175.42,6234.0,172.3124,172.4795,172.2337,172.4205,6234.0
2024-11-21 13:40:00,175.42,175.43,175.34,175.4,5662.0,172.4205,172.4303,172.3418,172.4008,5662.0
2024-11-21 13:45:00,175.38,175.5,175.36,175.5,4482.0,172.3812,172.4991,172.3615,172.4991,4482.0
2024-11-21 13:50:00,175.52,175.66,175.5,175.62,6666.0,172.5188,172.6564,172.4991,172.6171,6666.0
2024-11-21 13:55:00,175.62,175.65,175.52,175.52,5349.0,172.6171,172.6465,172.5188,172.5188,5349.0
2024-11-21 14:00:00,175.57,175.57,175.44,175.47,7070.0,172.5679,172.5679,172.4401,172.4696,7070.0
2024-11-21 14:05:00,175.46,175.48,174.94,174.94,9234.0,172.4598,172.4795,171.9487,171.9487,9234.0
2024-11-21 14:10:00,175.0,175.27,174.95,175.27,13057.0,172.0077,172.273,171.9585,172.273,13057.0
2024-11-21 14:15:00,175.27,175.28,175.15,175.22,6049.0,172.273,172.2829,172.1551,172.2239,6049.0
2024-11-21 14:20:00,175.22,175.22,175.0,175.11,5635.0,172.2239,172.2239,172.0077,172.1158,5635.0
2024-11-21 14:25:00,175.06,175.15,175.0,175.12,10675.0,172.0666,172.1551,172.0077,172.1256,10675.0
2024-11-21 14:30:00,175.14,175.15,175.0,175.04,7311.0,172.1453,172.1551,172.0077,172.047,7311.0
2024-11-21 14:35:00,175.05,175.15,175.04,175.13,3804.0,172.0568,172.1551,172.047,172.1354,3804.0
2024-11-21 14:40:00,175.1,175.16,174.99,174.99,7216.0,172.1059,172.1649,171.9978,171.9978,7216.0
2024-11-21 14:45:00,175.02,175.03,174.99,175.0,3604.0,172.0273,172.0371,171.9978,172.0077,3604.0
2024-11-21 14:50:00,175.03,175.16,175.02,175.07,7895.0,172.0371,172.1649,172.0273,172.0765,7895.0
2024-11-21 14:55:00,175.09,175.1,175.0,175.06,7015.0,172.0961,172.1059,172.0077,172.0666,7015.0
2024-11-21 15:00:00,175.03,175.03,174.7,174.8,6626.0,172.0371,172.0371,171.7128,171.8111,6626.0
2024-11-21 15:05:00,174.76,174.85,174.63,174.7,8242.0,171.7718,171.8602,171.644,171.7128,8242.0
2024-11-21 15:10:00,174.67,174.81,174.62,174.8,5464.0,171.6833,171.8209,171.6342,171.8111,5464.0
2024-11-21 15:15:00,174.77,174.77,174.55,174.58,5068.0,171.7816,171.7816,171.5654,171.5948,5068.0
2024-11-21 15:20:00,174.55,174.72,174.5,174.68,7914.0,171.5654,171.7324,171.5162,171.6931,7914.0
2024-11-21 15:25:00,174.68,174.71,174.63,174.67,5654.0,171.6931,171.7226,171.644,171.6833,5654.0
2024-11-21 15:30:00,174.67,174.7,174.53,174.66,9554.0,171.6833,171.7128,171.5457,171.6735,9554.0
2024-11-21 15:35:00,174.63,174.63,174.34,174.42,9695.0,171.644,171.644,171.3589,171.4376,9695.0
2024-11-21 15:40:00,174.38,174.53,174.35,174.53,13167.0,171.3983,171.5457,171.3688,171.5457,13167.0
2024-11-21 15:45:00,174.51,174.73,174.48,174.73,14287.0,171.526,171.7423,171.4965,171.7423,14287.0
2024-11-21 15:50:00,174.7,174.9,174.69,174.83,23904.0,171.7128,171.9094,171.703,171.8406,23904.0
2024-11-21 15:55:00,174.83,174.98,174.63,174.95,90530.0,171.8406,171.988,171.644,171.9585,90530.0
2024-11-22 09:30:00,175.94,175.94,175.08,175.08,32268.0,172.9316,172.9316,172.0863,172.0863,32268.0
2024-11-22 09:35:00,175.5,175.96,175.48,175.52,12494.0,172.4991,172.9512,172.4795,172.5188,12494.0
2024-11-22 09:40:00,176.0,176.13,175.54,175.71,26840.0,172.9906,173.1183,172.5384,172.7055,26840.0
2024-11-22 09:45:00,175.84,176.33,175.74,176.28,14759.0,172.8333,173.3149,172.735,173.2658,14759.0
2024-11-22 09:50:00,176.4,176.41,175.85,175.96,10502.0,173.3837,173.3935,172.8431,172.9512,10502.0
2024-11-22 09:55:00,175.97,176.14,175.83,176.07,8869.0,172.9611,173.1282,172.8235,173.0594,8869.0
2024-11-22 10:00:00,176.07,176.07,174.97,175.15,8142.0,173.0594,173.0594,171.9782,172.1551,8142.0
2024-11-22 10:05:00,175.07,175.4,175.04,175.16,5879.0,172.0765,172.4008,172.047,172.1649,5879.0
2024-11-22 10:10:00,175.15,175.4,175.1,175.27,2287.0,172.1551,172.4008,172.1059,172.273,2287.0
2024-11-22 10:15:00,175.28,175.38,174.95,175.0,15594.0,172.2829,172.3812,171.9585,172.0077,15594.0
2024-11-22 10:20:00,175.15,175.19,174.67,174.75,14093.0,172.1551,172.1944,171.6833,171.7619,14093.0
2024-11-22 10:25:00,174.77,175.05,174.73,174.83,5180.0,171.7816,172.0568,171.7423,171.8406,5180.0
2024-11-22 10:30:00,174.86,175.06,174.79,174.79,13800.0,171.8701,172.0666,171.8012,171.8012,13800.0
2024-11-22 10:35:00,174.72,174.72,174.27,174.35,12445.0,171.7324,171.7324,171.2901,171.3688,12445.0
2024-11-22 10:40:00,174.3,174.41,173.82,173.95,6903.0,171.3196,171.4277,170.8478,170.9756,6903.0
2024-11-22 10:45:00,174.08,174.19,173.77,173.95,5043.0,171.1034,171.2115,170.7987,170.9756,5043.0
2024-11-22 10:50:00,173.95,174.26,173.95,174.25,4000.0,170.9756,171.2803,170.9756,171.2705,4000.0
2024-11-22 10:55:00,174.28,174.37,174.25,174.36,1697.0,171.3,171.3884,171.2705,171.3786,1697.0
2024-11-22 11:00:00,174.37,174.37,174.14,174.24,3885.0,171.3884,171.3884,171.1624,171.2607,3885.0
2024-11-22 11:05:00,174.22,174.36,174.17,174.36,3692.0,171.241,171.3786,171.1919,171.3786,3692.0
2024-11-22 11:10:00,174.39,174.4,174.26,174.34,6548.0,171.4081,171.4179,171.2803,171.3589,6548.0
2024-11-22 11:15:00,174.36,174.56,174.3,174.56,14039.0,171.3786,171.5752,171.3196,171.5752,14039.0
2024-11-22 11:20:00,174.56,174.84,174.5,174.84,5004.0,171.5752,171.8504,171.5162,171.8504,5004.0
2024-11-22 11:25:00,174.92,175.04,174.68,174.68,6258.0,171.929,172.047,171.6931,171.6931,6258.0
2024-11-22 11:30:00,174.63,174.69,174.48,174.6,5492.0,171.644,171.703,171.4965,171.6145,5492.0
2024-11-22 11:35:00,174.61,174.72,174.43,174.47,2953.0,171.6243,171.7324,171.4474,171.4867,2953.0
2024-11-22 11:40:00,174.55,174.71,174.47,174.6,2060.0,171.5654,171.7226,171.4867,171.6145,2060.0
2024-11-22 11:45:00,174.53,174.59,174.42,174.56,6186.0,171.5457,171.6047,171.4376,171.5752,6186.0
2024-11-22 11:50:00,174.55,174.62,174.46,174.51,2729.0,171.5654,171.6342,171.4769,171.526,2729.0
2024-11-22 11:55:00,174.41,174.61,174.33,174.5,14303.0,171.4277,171.6243,171.3491,171.5162,14303.0
2024-11-22 12:00:00,174.47,174.74,174.45,174.69,20504.0,171.4867,171.7521,171.4671,171.703,20504.0
2024-11-22 12:05:00,174.68,174.79,174.4,174.48,23112.0,171.6931,171.8012,171.4179,171.4965,23112.0
2024-11-22 12:10:00,174.48,174.62,174.48,174.56,3299.0,171.4965,171.6342,171.4965,171.5752,3299.0
2024-11-22 12:15:00,174.51,174.57,174.37,174.48,15930.0,171.526,171.585,171.3884,171.4965,15930.0
2024-11-22 12:20:00,174.51,174.58,174.28,174.43,16758.0,171.526,171.5948,171.3,171.4474,16758.0
2024-11-22 12:25:00,174.44,174.45,174.36,174.4,5079.0,171.4572,171.4671,171.3786,171.4179,5079.0
2024-11-22 12:30:00,174.4,174.4,174.0,174.11,14850.0,171.4179,171.4179,171.0248,171.1329,14850.0
2024-11-22 12:35:00,174.18,174.18,174.08,174.15,3925.0,171.2017,171.2017,171.1034,171.1722,3925.0
2024-11-22 12:40:00,174.16,174.2,173.91,173.93,10200.0,171.182,171.2213,170.9363,170.956,10200.0
2024-11-22 12:45:00,173.99,174.01,173.75,173.75,10025.0,171.0149,171.0346,170.779,170.779,10025.0
2024-11-22 12:50:00,173.86,173.86,173.61,173.64,8023.0,170.8872,170.8872,170.6414,170.6709,8023.0
2024-11-22 12:55:00,173.7,174.0,173.58,173.97,7689.0,170.7299,171.0248,170.6119,170.9953,7689.0
2024-11-22 13:00:00,173.95,174.22,173.95,174.13,2058.0,170.9756,171.241,170.9756,171.1525,2058.0
2024-11-22 13:05:00,174.18,174.24,174.06,174.07,2324.0,171.2017,171.2607,171.0837,171.0936,2324.0
2024-11-22 13:10:00,173.97,174.02,173.91,173.97,1211.0,170.9953,171.0444,170.9363,170.9953,1211.0
2024-11-22 13:15:00,173.95,173.99,173.86,173.99,8385.0,170.9756,171.0149,170.8872,171.0149,8385.0
2024-11-22 13:20:00,173.91,173.92,173.82,173.91,4356.0,170.9363,170.9461,170.8478,170.9363,4356.0
2024-11-22 13:25:00,173.83,173.95,173.74,173.76,9655.0,170.8577,170.9756,170.7692,170.7889,9655.0
2024-11-22 13:30:00,173.74,173.82,173.7,173.75,5287.0,170.7692,170.8478,170.7299,170.779,5287.0
2024-11-22 13:35:00,173.75,173.81,173.65,173.67,7965.0,170.779,170.838,170.6807,170.7004,7965.0
2024-11-22 13:40:00,173.67,173.78,173.64,173.68,19073.0,170.7004,170.8085,170.6709,170.7102,19073.0
2024-11-22 13:45:00,173.62,173.63,173.0,173.3,26200.0,170.6513,170.6611,170.0419,170.3367,26200.0
2024-11-22 13:50:00,173.23,173.36,173.22,173.28,2989.0,170.2679,170.3957,170.2581,170.3171,2989.0
2024-11-22 13:55:00,173.31,173.51,173.3,173.5,10509.0,170.3466,170.5431,170.3367,170.5333,10509.0
2024-11-22 14:00:00,173.55,173.6,173.53,173.56,11790.0,170.5825,170.6316,170.5628,170.5923,11790.0
2024-11-22 14:05:00,173.56,173.6,173.36,173.5,43014.0,170.5923,170.6316,170.3957,170.5333,43014.0
2024-11-22 14:10:00,173.5,173.61,173.46,173.59,5038.0,170.5333,170.6414,170.494,170.6218,5038.0
2024-11-22 14:15:00,173.59,173.59,173.41,173.5,4175.0,170.6218,170.6218,170.4448,170.5333,4175.0
2024-11-22 14:20:00,173.48,173.72,173.48,173.65,11140.0,170.5136,170.7495,170.5136,170.6807,11140.0
2024-11-22 14:25:00,173.64,173.9,173.63,173.84,5819.0,170.6709,170.9265,170.6611,170.8675,5819.0
2024-11-22 14:30:00,173.88,173.95,173.83,173.87,7268.0,170.9068,170.9756,170.8577,170.897,7268.0
2024-11-22 14:35:00,173.87,173.88,173.64,173.71,4490.0,170.897,170.9068,170.6709,170.7397,4490.0
2024-11-22 14:40:00,173.71,173.86,173.64,173.85,6675.0,170.7397,170.8872,170.6709,170.8773,6675.0
2024-11-22 14:45:00,173.91,174.06,173.91,174.05,15941.0,170.9363,171.0837,170.9363,171.0739,15941.0
2024-11-22 14:50:00,174.06,174.17,173.95,174.16,8208.0,171.0837,171.1919,170.9756,171.182,8208.0
2024-11-22 14:55:00,174.14,174.39,174.06,174.31,9176.0,171.1624,171.4081,171.0837,171.3295,9176.0
2024-11-22 15:00:00,174.34,174.5,174.34,174.44,11362.0,171.3589,171.5162,171.3589,171.4572,11362.0
2024-11-22 15:05:00,174.44,174.59,174.43,174.55,4072.0,171.4572,171.6047,171.4474,171.5654,4072.0
2024-11-22 15:10:00,174.55,174.55,174.39,174.39,8354.0,171.5654,171.5654,171.4081,171.4081,8354.0
2024-11-22 15:15:00,174.37,174.52,174.36,174.51,3455.0,171.3884,171.5359,171.3786,171.526,3455.0
2024-11-22 15:20:00,174.54,174.63,174.53,174.54,4589.0,171.5555,171.644,171.5457,171.5555,4589.0
2024-11-22 15:25:00,174.54,174.64,174.5,174.64,6119.0,171.5555,171.6538,171.5162,171.6538,6119.0
2024-11-22 15:30:00,174.62,174.72,174.61,174.69,10157.0,171.6342,171.7324,171.6243,171.703,10157.0
2024-11-22 15:35:00,174.72,174.8,174.67,174.72,9249.0,171.7324,171.8111,171.6833,171.7324,9249.0
2024-11-22 15:40:00,174.72,174.85,174.64,174.85,8221.0,171.7324,171.8602,171.6538,171.8602,8221.0
2024-11-22 15:45:00,174.78,174.89,174.71,174.86,10828.0,171.7914,171.8995,171.7226,171.8701,10828.0
2024-11-22 15:50:00,174.81,174.95,174.66,174.69,15118.0,171.8209,171.9585,171.6735,171.703,15118.0
2024-11-22 15:55:00,174.69,174.98,174.67,174.81,73616.0,171.703,171.988,171.6833,171.8209,73616.0
2024-11-25 09:30:00,175.5,176.03,175.33,176.03,19643.0,172.4991,173.02,172.332,173.02,19643.0
2024-11-25 09:35:00,176.0,176.07,175.59,175.85,6407.0,172.9906,173.0594,172.5876,172.8431,6407.0
2024-11-25 09:40:00,175.89,176.39,175.82,176.0,18389.0,172.8824,173.3739,172.8136,172.9906,18389.0
2024-11-25 09:45:00,175.98,176.57,175.9,176.41,7601.0,172.9709,173.5508,172.8923,173.3935,7601.0
2024-11-25 09:50:00,176.43,176.43,176.05,176.08,5454.0,173.4132,173.4132,173.0397,173.0692,5454.0
2024-11-25 09:55:00,176.15,176.17,175.88,175.99,11851.0,173.138,173.1577,172.8726,172.9807,11851.0
2024-11-25 10:00:00,176.0,176.34,175.95,175.99,13903.0,172.9906,173.3247,172.9414,172.9807,13903.0
2024-11-25 10:05:00,175.93,176.12,175.75,175.93,16955.0,172.9218,173.1085,172.7448,172.9218,16955.0
2024-11-25 10:10:00,175.93,176.27,175.92,175.97,18578.0,172.9218,173.2559,172.9119,172.9611,18578.0
2024-11-25 10:15:00,175.97,176.33,175.97,176.19,7798.0,172.9611,173.3149,172.9611,173.1773,7798.0
2024-11-25 10:20:00,176.23,176.57,176.2,176.51,8468.0,173.2166,173.5508,173.1871,173.4918,8468.0
2024-11-25 10:25:00,176.56,176.57,176.24,176.34,13827.0,173.541,173.5508,173.2265,173.3247,13827.0
2024-11-25 10:30:00,176.33,176.64,176.33,176.64,9249.0,173.3149,173.6196,173.3149,173.6196,9249.0
2024-11-25 10:35:00,176.64,176.69,176.52,176.65,5261.0,173.6196,173.6688,173.5017,173.6294,5261.0
2024-11-25 10:40:00,176.75,176.81,176.45,176.5,9039.0,173.7277,173.7867,173.4329,173.482,9039.0
2024-11-25 10:45:00,176.49,177.02,176.49,176.97,24205.0,173.4722,173.9931,173.4722,173.944,24205.0
2024-11-25 10:50:00,176.96,177.19,176.95,177.14,11427.0,173.9341,174.1602,173.9243,174.1111,11427.0
2024-11-25 10:55:00,177.15,177.38,177.14,177.33,5882.0,174.1209,174.347,174.1111,174.2978,5882.0
2024-11-25 11:00:00,177.3,177.34,177.08,177.19,7007.0,174.2683,174.3076,174.0521,174.1602,7007.0
2024-11-25 11:05:00,177.09,177.13,176.92,176.95,6085.0,174.0619,174.1012,173.8948,173.9243,6085.0
2024-11-25 11:10:00,176.91,177.13,176.87,177.01,10047.0,173.885,174.1012,173.8457,173.9833,10047.0
2024-11-25 11:15:00,177.01,177.05,176.91,177.05,4908.0,173.9833,174.0226,173.885,174.0226,4908.0
2024-11-25 11:20:00,177.05,177.1,176.8,176.91,8194.0,174.0226,174.0717,173.7769,173.885,8194.0
2024-11-25 11:25:00,176.88,176.88,176.53,176.53,7228.0,173.8555,173.8555,173.5115,173.5115,7228.0
2024-11-25 11:30:00,176.49,176.49,176.01,176.15,10879.0,173.4722,173.4722,173.0004,173.138,10879.0
2024-11-25 11:35:00,176.22,176.28,175.8,175.94,9713.0,173.2068,173.2658,172.794,172.9316,9713.0
2024-11-25 11:40:00,175.99,175.99,175.79,175.86,2521.0,172.9807,172.9807,172.7841,172.853,2521.0
2024-11-25 11:45:00,175.81,175.85,175.55,175.58,3614.0,172.8038,172.8431,172.5483,172.5777,3614.0
2024-11-25 11:50:00,175.66,175.91,175.66,175.91,2413.0,172.6564,172.9021,172.6564,172.9021,2413.0
2024-11-25 11:55:00,175.98,176.01,175.78,175.87,6936.0,172.9709,173.0004,172.7743,172.8628,6936.0
2024-11-25 12:00:00,175.79,176.35,175.79,176.35,4270.0,172.7841,173.3346,172.7841,173.3346,4270.0
2024-11-25 12:05:00,176.23,176.33,176.0,176.17,5480.0,173.2166,173.3149,172.9906,173.1577,5480.0
2024-11-25 12:10:00,176.11,176.18,176.04,176.12,2539.0,173.0987,173.1675,173.0299,173.1085,2539.0
2024-11-25 12:15:00,176.13,176.13,175.95,175.95,4228.0,173.1183,173.1183,172.9414,172.9414,4228.0
2024-11-25 12:20:00,175.96,176.07,175.95,176.06,2969.0,172.9512,173.0594,172.9414,173.0495,2969.0
2024-11-25 12:25:00,175.96,175.98,175.67,175.7,4074.0,172.9512,172.9709,172.6662,172.6957,4074.0
2024-11-25 12:30:00,175.7,175.78,175.58,175.78,8856.0,172.6957,172.7743,172.5777,172.7743,8856.0
2024-11-25 12:35:00,175.75,175.86,175.72,175.8,11605.0,172.7448,172.853,172.7153,172.794,11605.0
2024-11-25 12:40:00,175.73,175.76,175.41,175.41,3310.0,172.7252,172.7547,172.4106,172.4106,3310.0
2024-11-25 12:45:00,175.48,175.56,175.45,175.52,3408.0,172.4795,172.5581,172.45,172.5188,3408.0
2024-11-25 12:50:00,175.56,175.58,175.31,175.31,5484.0,172.5581,172.5777,172.3124,172.3124,5484.0
2024-11-25 12:55:00,175.38,175.45,175.3,175.31,4400.0,172.3812,172.45,172.3025,172.3124,4400.0
2024-11-25 13:00:00,175.46,175.52,175.4,175.52,4378.0,172.4598,172.5188,172.4008,172.5188,4378.0
2024-11-25 13:05:00,175.5,175.69,175.5,175.69,4785.0,172.4991,172.6859,172.4991,172.6859,4785.0
2024-11-25 13:10:00,175.78,175.94,175.77,175.9,2068.0,172.7743,172.9316,172.7645,172.8923,2068.0
2024-11-25 13:15:00,175.87,175.87,175.5,175.59,2859.0,172.8628,172.8628,172.4991,172.5876,2859.0
2024-11-25 13:20:00,175.44,175.71,175.44,175.71,1906.0,172.4401,172.7055,172.4401,172.7055,1906.0
2024-11-25 13:25:00,175.77,176.0,175.76,175.97,3648.0,172.7645,172.9906,172.7547,172.9611,3648.0
2024-11-25 13:30:00,175.93,176.03,175.87,176.03,3115.0,172.9218,173.02,172.8628,173.02,3115.0
2024-11-25 13:35:00,176.04,176.1,175.97,176.1,1427.0,173.0299,173.0888,172.9611,173.0888,1427.0
2024-11-25 13:40:00,176.11,176.32,176.09,176.3,15335.0,173.0987,173.3051,173.079,173.2854,15335.0
2024-11-25 13:45:00,176.33,176.45,176.22,176.38,7015.0,173.3149,173.4329,173.2068,173.3641,7015.0
2024-11-25 13:50:00,176.39,176.5,176.39,176.44,3036.0,173.3739,173.482,173.3739,173.423,3036.0
2024-11-25 13:55:00,176.45,176.63,176.44,176.54,1809.0,173.4329,173.6098,173.423,173.5213,1809.0
2024-11-25 14:00:00,176.54,176.58,176.05,176.13,14330.0,173.5213,173.5606,173.0397,173.1183,14330.0
2024-11-25 14:05:00,176.14,176.28,176.11,176.28,5141.0,173.1282,173.2658,173.0987,173.2658,5141.0
2024-11-25 14:10:00,176.25,176.33,176.25,176.27,4992.0,173.2363,173.3149,173.2363,173.2559,4992.0
2024-11-25 14:15:00,176.24,176.25,176.11,176.18,5911.0,173.2265,173.2363,173.0987,173.1675,5911.0
2024-11-25 14:20:00,176.2,176.24,175.94,175.94,4699.0,173.1871,173.2265,172.9316,172.9316,4699.0
2024-11-25 14:25:00,175.94,175.96,175.77,175.78,6801.0,172.9316,172.9512,172.7645,172.7743,6801.0
2024-11-25 14:30:00,175.88,175.88,175.7,175.79,5050.0,172.8726,172.8726,172.6957,172.7841,5050.0
2024-11-25 14:35:00,175.78,175.88,175.75,175.81,3972.0,172.7743,172.8726,172.7448,172.8038,3972.0
2024-11-25 14:40:00,175.81,175.89,175.77,175.84,4363.0,172.8038,172.8824,172.7645,172.8333,4363.0
2024-11-25 14:45:00,175.84,175.84,175.66,175.77,5533.0,172.8333,172.8333,172.6564,172.7645,5533.0
2024-11-25 14:50:00,175.76,175.86,175.74,175.74,5004.0,172.7547,172.853,172.735,172.735,5004.0
2024-11-25 14:55:00,175.75,175.84,175.73,175.75,5686.0,172.7448,172.8333,172.7252,172.7448,5686.0
2024-11-25 15:00:00,175.78,175.79,175.68,175.68,4702.0,172.7743,172.7841,172.676,172.676,4702.0
2024-11-25 15:05:00,175.68,175.8,175.65,175.77,8748.0,172.676,172.794,172.6465,172.7645,8748.0
2024-11-25 15:10:00,175.79,175.82,175.71,175.71,3569.0,172.7841,172.8136,172.7055,172.7055,3569.0
2024-11-25 15:15:00,175.7,175.79,175.67,175.77,9293.0,172.6957,172.7841,172.6662,172.7645,9293.0
2024-11-25 15:20:00,175.76,175.77,175.6,175.74,5835.0,172.7547,172.7645,172.5974,172.735,5835.0
2024-11-25 15:25:00,175.68,175.92,175.68,175.75,6375.0,172.676,172.9119,172.676,172.7448,6375.0
2024-11-25 15:30:00,175.74,175.83,175.71,175.75,5529.0,172.735,172.8235,172.7055,172.7448,5529.0
2024-11-25 15:35:00,175.74,175.76,175.56,175.57,11604.0,172.735,172.7547,172.5581,172.5679,11604.0
2024-11-25 15:40:00,175.56,175.6,175.46,175.53,10697.0,172.5581,172.5974,172.4598,172.5286,10697.0
2024-11-25 15:45:00,175.52,175.56,175.4,175.41,15696.0,172.5188,172.5581,172.4008,172.4106,15696.0
2024-11-25 15:50:00,175.36,175.64,175.27,175.49,15737.0,172.3615,172.6367,172.273,172.4893,15737.0
2024-11-25 15:55:00,175.52,175.7,175.33,175.5,103953.0,172.5188,172.6957,172.332,172.4991,103953.0
2024-11-26 09:30:00,175.21,175.56,174.37,174.53,31624.0,172.2141,172.5581,171.3884,171.5457,31624.0
2024-11-26 09:35:00,174.53,174.76,173.87,174.0,4203.0,171.5457,171.7718,170.897,171.0248,4203.0
2024-11-26 09:40:00,174.0,174.25,173.68,173.69,5384.0,171.0248,171.2705,170.7102,170.7201,5384.0
2024-11-26 09:45:00,173.8,173.82,173.39,173.72,3686.0,170.8282,170.8478,170.4252,170.7495,3686.0
2024-11-26 09:50:00,173.67,174.0,173.67,174.0,1284.0,170.7004,171.0248,170.7004,171.0248,1284.0
2024-11-26 09:55:00,174.04,174.04,173.48,173.65,7235.0,171.0641,171.0641,170.5136,170.6807,7235.0
2024-11-26 10:00:00,173.58,173.97,173.56,173.57,5922.0,170.6119,170.9953,170.5923,170.6021,5922.0
2024-11-26 10:05:00,173.55,173.55,173.17,173.43,10670.0,170.5825,170.5825,170.2089,170.4645,10670.0
2024-11-26 10:10:00,173.39,173.54,173.08,173.17,8020.0,170.4252,170.5726,170.1205,170.2089,8020.0
2024-11-26 10:15:00,173.27,173.77,173.19,173.77,8232.0,170.3072,170.7987,170.2286,170.7987,8232.0
2024-11-26 10:20:00,173.73,173.78,173.42,173.61,6043.0,170.7594,170.8085,170.4547,170.6414,6043.0
2024-11-26 10:25:00,173.59,173.59,173.39,173.44,4620.0,170.6218,170.6218,170.4252,170.4743,4620.0
2024-11-26 10:30:00,173.58,173.65,173.25,173.32,9447.0,170.6119,170.6807,170.2876,170.3564,9447.0
2024-11-26 10:35:00,173.4,173.51,173.2,173.26,6156.0,170.435,170.5431,170.2384,170.2974,6156.0
2024-11-26 10:40:00,173.27,173.3,172.92,172.93,8513.0,170.3072,170.3367,169.9632,169.9731,8513.0
2024-11-26 10:45:00,172.81,173.07,172.69,172.9,12066.0,169.8551,170.1107,169.7372,169.9436,12066.0
2024-11-26 10:50:00,172.96,173.13,172.83,172.83,4419.0,170.0025,170.1696,169.8748,169.8748,4419.0
2024-11-26 10:55:00,172.95,173.15,172.76,172.97,13259.0,169.9927,170.1893,169.806,170.0124,13259.0
2024-11-26 11:00:00,172.97,173.05,172.82,172.93,3421.0,170.0124,170.091,169.8649,169.9731,3421.0
2024-11-26 11:05:00,172.9,172.96,172.75,172.9,5310.0,169.9436,170.0025,169.7961,169.9436,5310.0
2024-11-26 11:10:00,172.9,173.05,172.84,172.97,3181.0,169.9436,170.091,169.8846,170.0124,3181.0
2024-11-26 11:15:00,172.89,173.02,172.86,172.96,2414.0,169.9337,170.0615,169.9042,170.0025,2414.0
2024-11-26 11:20:00,172.91,172.93,172.67,172.7,7167.0,169.9534,169.9731,169.7175,169.747,7167.0
2024-11-26 11:25:00,172.69,172.79,172.49,172.49,7001.0,169.7372,169.8354,169.5406,169.5406,7001.0
2024-11-26 11:30:00,172.56,172.57,172.29,172.37,3687.0,169.6094,169.6192,169.344,169.4226,3687.0
2024-11-26 11:35:00,172.44,172.69,172.42,172.46,8617.0,169.4914,169.7372,169.4718,169.5111,8617.0
2024-11-26 11:40:00,172.44,172.52,172.33,172.4,6470.0,169.4914,169.5701,169.3833,169.4521,6470.0
2024-11-26 11:45:00,172.46,172.67,172.41,172.62,2878.0,169.5111,169.7175,169.4619,169.6684,2878.0
2024-11-26 11:50:00,172.67,172.72,172.57,172.69,5163.0,169.7175,169.7666,169.6192,169.7372,5163.0
2024-11-26 11:55:00,172.69,172.91,172.59,172.6,9712.0,169.7372,169.9534,169.6389,169.6487,9712.0
2024-11-26 12:00:00,172.63,172.71,172.59,172.65,2634.0,169.6782,169.7568,169.6389,169.6978,2634.0
2024-11-26 12:05:00,172.67,172.72,172.41,172.71,5815.0,169.7175,169.7666,169.4619,169.7568,5815.0
2024-11-26 12:10:00,172.72,173.02,172.67,172.93,4900.0,169.7666,170.0615,169.7175,169.9731,4900.0
2024-11-26 12:15:00,172.93,173.01,172.86,172.88,2483.0,169.9731,170.0517,169.9042,169.9239,2483.0
2024-11-26 12:20:00,172.87,172.87,172.62,172.62,3028.0,169.9141,169.9141,169.6684,169.6684,3028.0
2024-11-26 12:25:00,172.58,172.74,172.52,172.72,7382.0,169.629,169.7863,169.5701,169.7666,7382.0
2024-11-26 12:30:00,172.72,172.9,172.72,172.83,1115.0,169.7666,169.9436,169.7666,169.8748,1115.0
2024-11-26 12:35:00,172.83,172.88,172.7,172.71,3540.0,169.8748,169.9239,169.747,169.7568,3540.0
2024-11-26 12:40:00,172.69,172.75,172.65,172.65,2146.0,169.7372,169.7961,169.6978,169.6978,2146.0
2024-11-26 12:45:00,172.7,172.78,172.69,172.75,3240.0,169.747,169.8256,169.7372,169.7961,3240.0
2024-11-26 12:50:00,172.74,172.8,172.66,172.66,2869.0,169.7863,169.8453,169.7077,169.7077,2869.0
2024-11-26 12:55:00,172.71,172.86,172.69,172.71,5701.0,169.7568,169.9042,169.7372,169.7568,5701.0
2024-11-26 13:00:00,172.81,172.85,172.77,172.79,1807.0,169.8551,169.8944,169.8158,169.8354,1807.0
2024-11-26 13:05:00,172.79,172.92,172.77,172.91,4809.0,169.8354,169.9632,169.8158,169.9534,4809.0
2024-11-26 13:10:00,172.93,173.03,172.92,172.99,3943.0,169.9731,170.0713,169.9632,170.032,3943.0
2024-11-26 13:15:00,173.04,173.04,172.86,172.95,6362.0,170.0812,170.0812,169.9042,169.9927,6362.0
2024-11-26 13:20:00,172.91,173.11,172.87,173.05,11599.0,169.9534,170.15,169.9141,170.091,11599.0
2024-11-26 13:25:00,173.04,173.24,173.04,173.12,3321.0,170.0812,170.2778,170.0812,170.1598,3321.0
2024-11-26 13:30:00,173.14,173.17,173.01,173.01,5072.0,170.1795,170.2089,170.0517,170.0517,5072.0
2024-11-26 13:35:00,173.0,173.12,172.88,172.93,8762.0,170.0419,170.1598,169.9239,169.9731,8762.0
2024-11-26 13:40:00,172.89,173.02,172.89,172.93,6970.0,169.9337,170.0615,169.9337,169.9731,6970.0
2024-11-26 13:45:00,172.93,172.95,172.85,172.95,4589.0,169.9731,169.9927,169.8944,169.9927,4589.0
2024-11-26 13:50:00,172.94,172.94,172.87,172.91,2864.0,169.9829,169.9829,169.9141,169.9534,2864.0
2024-11-26 13:55:00,172.88,173.0,172.85,172.97,8008.0,169.9239,170.0419,169.8944,170.0124,8008.0
2024-11-26 14:00:00,173.03,173.11,172.93,172.93,3996.0,170.0713,170.15,169.9731,169.9731,3996.0
2024-11-26 14:05:00,172.93,173.03,172.86,172.93,4058.0,169.9731,170.0713,169.9042,169.9731,4058.0
2024-11-26 14:10:00,172.89,172.9,172.77,172.78,3333.0,169.9337,169.9436,169.8158,169.8256,3333.0
2024-11-26 14:15:00,172.78,172.78,172.65,172.7,3341.0,169.8256,169.8256,169.6978,169.747,3341.0
2024-11-26 14:20:00,172.71,173.0,172.7,172.99,6020.0,169.7568,170.0419,169.747,170.032,6020.0
2024-11-26 14:25:00,173.05,173.1,172.98,172.98,6939.0,170.091,170.1401,170.0222,170.0222,6939.0
2024-11-26 14:30:00,172.96,173.05,172.93,173.0,5174.0,170.0025,170.091,169.9731,170.0419,5174.0
2024-11-26 14:35:00,172.97,173.06,172.91,172.91,6890.0,170.0124,170.1008,169.9534,169.9534,6890.0
2024-11-26 14:40:00,172.87,172.91,172.87,172.88,1413.0,169.9141,169.9534,169.9141,169.9239,1413.0
2024-11-26 14:45:00,172.83,172.92,172.83,172.87,3400.0,169.8748,169.9632,169.8748,169.9141,3400.0
2024-11-26 14:50:00,172.87,172.91,172.75,172.8,5469.0,169.9141,169.9534,169.7961,169.8453,5469.0
2024-11-26 14:55:00,172.89,172.94,172.81,172.81,5383.0,169.9337,169.9829,169.8551,169.8551,5383.0
2024-11-26 15:00:00,172.86,172.91,172.81,172.91,3142.0,169.9042,169.9534,169.8551,169.9534,3142.0
2024-11-26 15:05:00,172.92,172.92,172.72,172.72,2774.0,169.9632,169.9632,169.7666,169.7666,2774.0
2024-11-26 15:10:00,172.71,172.84,172.66,172.82,14396.0,169.7568,169.8846,169.7077,169.8649,14396.0
2024-11-26 15:15:00,172.8,172.85,172.62,172.7,13054.0,169.8453,169.8944,169.6684,169.747,13054.0
2024-11-26 15:20:00,172.68,172.77,172.62,172.72,5623.0,169.7273,169.8158,169.6684,169.7666,5623.0
2024-11-26 15:25:00,172.71,172.71,172.53,172.54,9049.0,169.7568,169.7568,169.5799,169.5897,9049.0
2024-11-26 15:30:00,172.5,172.79,172.47,172.72,11533.0,169.5504,169.8354,169.5209,169.7666,11533.0
2024-11-26 15:35:00,172.7,172.84,172.67,172.82,10319.0,169.747,169.8846,169.7175,169.8649,10319.0
2024-11-26 15:40:00,172.8,172.87,172.64,172.64,8507.0,169.8453,169.9141,169.688,169.688,8507.0
2024-11-26 15:45:00,172.66,172.88,172.61,172.82,9143.0,169.7077,169.9239,169.6585,169.8649,9143.0
2024-11-26 15:50:00,172.85,173.14,172.85,173.03,18396.0,169.8944,170.1795,169.8944,170.0713,18396.0
2024-11-26 15:55:00,173.02,173.37,173.0,173.29,111214.0,170.0615,170.4055,170.0419,170.3269,111214.0
2024-11-27 09:30:00,174.38,174.97,174.0,174.66,12002.0,171.3983,171.9782,171.0248,171.6735,12002.0
2024-11-27 09:35:00,174.5,175.59,174.39,175.47,5823.0,171.5162,172.5876,171.4081,172.4696,5823.0
2024-11-27 09:40:00,175.33,175.64,174.82,175.25,4402.0,172.332,172.6367,171.8307,172.2534,4402.0
2024-11-27 09:45:00,175.37,175.6,175.12,175.5,5774.0,172.3713,172.5974,172.1256,172.4991,5774.0
2024-11-27 09:50:00,175.44,175.75,175.34,175.46,10109.0,172.4401,172.7448,172.3418,172.4598,10109.0
2024-11-27 09:55:00,175.39,175.54,175.0,175.0,5283.0,172.391,172.5384,172.0077,172.0077,5283.0
2024-11-27 10:00:00,174.88,175.14,174.76,174.86,15522.0,171.8897,172.1453,171.7718,171.8701,15522.0
2024-11-27 10:05:00,174.86,174.86,174.23,174.49,5849.0,171.8701,171.8701,171.2508,171.5064,5849.0
2024-11-27 10:10:00,174.33,174.59,174.31,174.59,6299.0,171.3491,171.6047,171.3295,171.6047,6299.0
2024-11-27 10:15:00,174.67,175.06,174.64,174.93,15977.0,171.6833,172.0666,171.6538,171.9389,15977.0
2024-11-27 10:20:00,174.95,175.35,174.94,175.35,5497.0,171.9585,172.3517,171.9487,172.3517,5497.0
2024-11-27 10:25:00,175.37,175.37,175.13,175.34,10521.0,172.3713,172.3713,172.1354,172.3418,10521.0
2024-11-27 10:30:00,175.37,175.42,175.25,175.37,6194.0,172.3713,172.4205,172.2534,172.3713,6194.0
2024-11-27 10:35:00,175.36,175.5,175.23,175.34,4854.0,172.3615,172.4991,172.2337,172.3418,4854.0
2024-11-27 10:40:00,175.39,175.58,175.32,175.37,54245.0,172.391,172.5777,172.3222,172.3713,54245.0
2024-11-27 10:45:00,175.37,175.44,175.18,175.19,8198.0,172.3713,172.4401,172.1846,172.1944,8198.0
2024-11-27 10:50:00,175.34,175.4,175.22,175.22,1450.0,172.3418,172.4008,172.2239,172.2239,1450.0
2024-11-27 10:55:00,175.23,175.51,175.1,175.51,5781.0,172.2337,172.5089,172.1059,172.5089,5781.0
2024-11-27 11:00:00,175.52,175.56,175.33,175.46,4560.0,172.5188,172.5581,172.332,172.4598,4560.0
2024-11-27 11:05:00,175.48,175.53,175.3,175.3,9204.0,172.4795,172.5286,172.3025,172.3025,9204.0
2024-11-27 11:10:00,175.39,175.49,175.09,175.09,14598.0,172.391,172.4893,172.0961,172.0961,14598.0
2024-11-27 11:15:00,175.1,175.19,174.96,174.96,4366.0,172.1059,172.1944,171.9683,171.9683,4366.0
2024-11-27 11:20:00,174.95,175.24,174.91,175.17,6743.0,171.9585,172.2436,171.9192,172.1748,6743.0
2024-11-27 11:25:00,175.17,175.33,175.03,175.13,8504.0,172.1748,172.332,172.0371,172.1354,8504.0
2024-11-27 11:30:00,175.08,175.09,174.89,175.01,3698.0,172.0863,172.0961,171.8995,172.0175,3698.0
2024-11-27 11:35:00,175.05,175.06,174.96,175.0,4224.0,172.0568,172.0666,171.9683,172.0077,4224.0
2024-11-27 11:40:00,174.96,175.0,174.91,174.92,8594.0,171.9683,172.0077,171.9192,171.929,8594.0
2024-11-27 11:45:00,174.89,174.94,174.83,174.93,4438.0,171.8995,171.9487,171.8406,171.9389,4438.0
2024-11-27 11:50:00,174.92,175.0,174.91,174.91,2823.0,171.929,172.0077,171.9192,171.9192,2823.0
2024-11-27 11:55:00,174.92,175.04,174.89,175.01,3274.0,171.929,172.047,171.8995,172.0175,3274.0
2024-11-27 12:00:00,175.06,175.32,175.04,175.26,4518.0,172.0666,172.3222,172.047,172.2632,4518.0
2024-11-27 12:05:00,175.28,175.28,175.14,175.14,2807.0,172.2829,172.2829,172.1453,172.1453,2807.0
2024-11-27 12:10:00,175.19,175.22,175.14,175.16,1729.0,172.1944,172.2239,172.1453,172.1649,1729.0
2024-11-27 12:15:00,175.21,175.26,175.08,175.25,6232.0,172.2141,172.2632,172.0863,172.2534,6232.0
2024-11-27 12:20:00,175.25,175.32,175.13,175.13,2629.0,172.2534,172.3222,172.1354,172.1354,2629.0
2024-11-27 12:25:00,175.04,175.04,174.94,174.95,1620.0,172.047,172.047,171.9487,171.9585,1620.0
2024-11-27 12:30:00,174.94,174.98,174.88,174.97,2770.0,171.9487,171.988,171.8897,171.9782,2770.0
2024-11-27 12:35:00,175.0,175.0,174.9,174.98,2689.0,172.0077,172.0077,171.9094,171.988,2689.0
2024-11-27 12:40:00,174.98,174.98,174.87,174.92,2086.0,171.988,171.988,171.8799,171.929,2086.0
2024-11-27 12:45:00,174.88,174.96,174.7,174.73,1889.0,171.8897,171.9683,171.7128,171.7423,1889.0
2024-11-27 12:50:00,174.76,174.8,174.73,174.77,3943.0,171.7718,171.8111,171.7423,171.7816,3943.0
2024-11-27 12:55:00,174.76,174.89,174.72,174.86,2695.0,171.7718,171.8995,171.7324,171.8701,2695.0
2024-11-27 13:00:00,174.86,174.86,174.75,174.78,3364.0,171.8701,171.8701,171.7619,171.7914,3364.0
2024-11-27 13:05:00,174.78,174.78,174.65,174.65,1312.0,171.7914,171.7914,171.6636,171.6636,1312.0
2024-11-27 13:10:00,174.68,174.72,174.64,174.65,1948.0,171.6931,171.7324,171.6538,171.6636,1948.0
2024-11-27 13:15:00,174.62,174.64,174.57,174.62,1864.0,171.6342,171.6538,171.585,171.6342,1864.0
2024-11-27 13:20:00,174.54,174.54,174.52,174.53,496.0,171.5555,171.5555,171.5359,171.5457,496.0
2024-11-27 13:25:00,174.5,174.54,174.44,174.44,4921.0,171.5162,171.5555,171.4572,171.4572,4921.0
2024-11-27 13:30:00,174.41,174.45,174.32,174.33,3142.0,171.4277,171.4671,171.3393,171.3491,3142.0
2024-11-27 13:35:00,174.32,174.41,174.31,174.32,1186.0,171.3393,171.4277,171.3295,171.3393,1186.0
2024-11-27 13:40:00,174.38,174.5,174.35,174.47,4502.0,171.3983,171.5162,171.3688,171.4867,4502.0
2024-11-27 13:45:00,174.42,174.43,174.19,174.25,2473.0,171.4376,171.4474,171.2115,171.2705,2473.0
2024-11-27 13:50:00,174.3,174.38,174.19,174.34,2644.0,171.3196,171.3983,171.2115,171.3589,2644.0
2024-11-27 13:55:00,174.32,174.47,174.32,174.46,8293.0,171.3393,171.4867,171.3393,171.4769,8293.0
2024-11-27 14:00:00,174.43,174.43,174.36,174.38,1824.0,171.4474,171.4474,171.3786,171.3983,1824.0
2024-11-27 14:05:00,174.44,174.44,174.3,174.31,1638.0,171.4572,171.4572,171.3196,171.3295,1638.0
2024-11-27 14:10:00,174.44,174.44,174.28,174.44,7621.0,171.4572,171.4572,171.3,171.4572,7621.0
2024-11-27 14:15:00,174.45,174.5,174.39,174.46,2479.0,171.4671,171.5162,171.4081,171.4769,2479.0
2024-11-27 14:20:00,174.42,174.48,174.39,174.47,2449.0,171.4376,171.4965,171.4081,171.4867,2449.0
2024-11-27 14:25:00,174.59,174.59,174.51,174.53,1880.0,171.6047,171.6047,171.526,171.5457,1880.0
2024-11-27 14:30:00,174.53,174.64,174.52,174.64,2789.0,171.5457,171.6538,171.5359,171.6538,2789.0
2024-11-27 14:35:00,174.66,174.75,174.62,174.71,2373.0,171.6735,171.7619,171.6342,171.7226,2373.0
2024-11-27 14:40:00,174.73,174.75,174.65,174.71,1969.0,171.7423,171.7619,171.6636,171.7226,1969.0
2024-11-27 14:45:00,174.71,174.71,174.57,174.57,4823.0,171.7226,171.7226,171.585,171.585,4823.0
2024-11-27 14:50:00,174.54,174.7,174.51,174.66,2835.0,171.5555,171.7128,171.526,171.6735,2835.0
2024-11-27 14:55:00,174.67,174.67,174.4,174.4,1887.0,171.6833,171.6833,171.4179,171.4179,1887.0
2024-11-27 15:00:00,174.45,174.45,174.06,174.06,3137.0,171.4671,171.4671,171.0837,171.0837,3137.0
2024-11-27 15:05:00,174.1,174.1,174.02,174.02,2333.0,171.123,171.123,171.0444,171.0444,2333.0
2024-11-27 15:10:00,174.05,174.13,173.99,174.06,4012.0,171.0739,171.1525,171.0149,171.0837,4012.0
2024-11-27 15:15:00,174.06,174.09,173.94,174.07,5518.0,171.0837,171.1132,170.9658,171.0936,5518.0
2024-11-27 15:20:00,174.06,174.12,174.01,174.08,3128.0,171.0837,171.1427,171.0346,171.1034,3128.0
2024-11-27 15:25:00,174.1,174.1,173.94,173.99,2459.0,171.123,171.123,170.9658,171.0149,2459.0
2024-11-27 15:30:00,173.99,174.06,173.93,173.97,6039.0,171.0149,171.0837,170.956,170.9953,6039.0
2024-11-27 15:35:00,173.96,173.96,173.75,173.75,5006.0,170.9854,170.9854,170.779,170.779,5006.0
2024-11-27 15:40:00,173.77,173.87,173.67,173.81,6916.0,170.7987,170.897,170.7004,170.838,6916.0
2024-11-27 15:45:00,173.84,174.0,173.84,173.97,9424.0,170.8675,171.0248,170.8675,170.9953,9424.0
2024-11-27 15:50:00,173.99,174.25,173.96,174.09,14103.0,171.0149,171.2705,170.9854,171.1132,14103.0
2024-11-27 15:55:00,174.1,174.14,173.96,174.13,91936.0,171.123,171.1624,170.9854,171.1525,91936.0
2024-11-29 09:30:00,173.93,174.67,173.42,174.57,40378.0,170.956,171.6833,170.4547,171.585,40378.0
2024-11-29 09:35:00,174.52,175.1,174.44,175.09,52750.0,171.5359,172.1059,171.4572,172.0961,52750.0
2024-11-29 09:40:00,174.93,175.12,174.56,174.56,3351.0,171.9389,172.1256,171.5752,171.5752,3351.0
2024-11-29 09:45:00,174.53,174.84,174.3,174.83,46143.0,171.5457,171.8504,171.3196,171.8406,46143.0
2024-11-29 09:50:00,174.78,175.11,174.49,174.73,32937.0,171.7914,172.1158,171.5064,171.7423,32937.0
2024-11-29 09:55:00,174.78,174.84,174.24,174.56,10851.0,171.7914,171.8504,171.2607,171.5752,10851.0
2024-11-29 10:00:00,174.54,174.86,174.5,174.65,3691.0,171.5555,171.8701,171.5162,171.6636,3691.0
2024-11-29 10:05:00,174.55,174.91,174.49,174.53,8435.0,171.5654,171.9192,171.5064,171.5457,8435.0
2024-11-29 10:10:00,174.55,174.64,174.52,174.6,4219.0,171.5654,171.6538,171.5359,171.6145,4219.0
2024-11-29 10:15:00,174.59,174.67,174.36,174.47,10173.0,171.6047,171.6833,171.3786,171.4867,10173.0
2024-11-29 10:20:00,174.39,174.46,174.18,174.41,3111.0,171.4081,171.4769,171.2017,171.4277,3111.0
2024-11-29 10:25:00,174.33,174.57,174.32,174.5,9518.0,171.3491,171.585,171.3393,171.5162,9518.0
2024-11-29 10:30:00,174.48,174.63,174.45,174.63,11201.0,171.4965,171.644,171.4671,171.644,11201.0
2024-11-29 10:35:00,174.62,174.67,174.33,174.43,15175.0,171.6342,171.6833,171.3491,171.4474,15175.0
2024-11-29 10:40:00,174.43,174.57,174.31,174.53,13657.0,171.4474,171.585,171.3295,171.5457,13657.0
2024-11-29 10:45:00,174.55,174.8,174.52,174.8,17551.0,171.5654,171.8111,171.5359,171.8111,17551.0
2024-11-29 10:50:00,174.8,174.88,174.38,174.47,24612.0,171.8111,171.8897,171.3983,171.4867,24612.0
2024-11-29 10:55:00,174.49,174.79,174.48,174.77,3561.0,171.5064,171.8012,171.4965,171.7816,3561.0
2024-11-29 11:00:00,174.77,174.9,174.7,174.83,7049.0,171.7816,171.9094,171.7128,171.8406,7049.0
2024-11-29 11:05:00,174.85,174.99,174.76,174.86,4963.0,171.8602,171.9978,171.7718,171.8701,4963.0
2024-11-29 11:10:00,174.84,175.04,174.83,174.96,18077.0,171.8504,172.047,171.8406,171.9683,18077.0
2024-11-29 11:15:00,174.97,175.01,174.89,174.95,10737.0,171.9782,172.0175,171.8995,171.9585,10737.0
2024-11-29 11:20:00,174.95,174.95,174.73,174.84,7680.0,171.9585,171.9585,171.7423,171.8504,7680.0
2024-11-29 11:25:00,174.84,175.01,174.75,174.82,6407.0,171.8504,172.0175,171.7619,171.8307,6407.0
2024-11-29 11:30:00,174.83,175.03,174.82,174.9,20013.0,171.8406,172.0371,171.8307,171.9094,20013.0
2024-11-29 11:35:00,174.87,174.94,174.54,174.59,21929.0,171.8799,171.9487,171.5555,171.6047,21929.0
2024-11-29 11:40:00,174.61,174.85,174.61,174.84,16223.0,171.6243,171.8602,171.6243,171.8504,16223.0
2024-11-29 11:45:00,174.88,174.88,174.78,174.83,4599.0,171.8897,171.8897,171.7914,171.8406,4599.0
2024-11-29 11:50:00,174.83,174.83,174.64,174.78,9463.0,171.8406,171.8406,171.6538,171.7914,9463.0
2024-11-29 11:55:00,174.72,174.96,174.71,174.95,16074.0,171.7324,171.9683,171.7226,171.9585,16074.0
2024-11-29 12:00:00,174.94,175.05,174.92,175.05,4227.0,171.9487,172.0568,171.929,172.0568,4227.0
2024-11-29 12:05:00,175.05,175.09,174.96,175.03,4801.0,172.0568,172.0961,171.9683,172.0371,4801.0
2024-11-29 12:10:00,175.06,175.14,175.01,175.08,13721.0,172.0666,172.1453,172.0175,172.0863,13721.0
2024-11-29 12:15:00,175.08,175.09,174.94,175.03,10386.0,172.0863,172.0961,171.9487,172.0371,10386.0
2024-11-29 12:20:00,175.02,175.05,174.93,174.99,8952.0,172.0273,172.0568,171.9389,171.9978,8952.0
2024-11-29 12:25:00,175.03,175.05,174.71,174.77,30661.0,172.0371,172.0568,171.7226,171.7816,30661.0
2024-11-29 12:30:00,174.77,175.14,174.69,175.12,51599.0,171.7816,172.1453,171.703,172.1256,51599.0
2024-11-29 12:35:00,175.08,175.44,174.96,175.21,40232.0,172.0863,172.4401,171.9683,172.2141,40232.0
2024-11-29 12:40:00,175.21,175.32,175.06,175.27,26991.0,172.2141,172.3222,172.0666,172.273,26991.0
2024-11-29 12:45:00,175.31,176.2,175.3,176.12,95154.0,172.3124,173.1871,172.3025,173.1085,95154.0
2024-11-29 12:50:00,176.28,176.3,175.88,175.99,119969.0,173.2658,173.2854,172.8726,172.9807,119969.0
2024-11-29 12:55:00,176.04,176.48,175.95,176.22,123935.0,173.0299,173.4624,172.9414,173.2068,123935.0
2024-12-02 09:30:00,176.13,176.13,175.25,175.65,50670.0,173.1183,173.1183,172.2534,172.6465,50670.0
2024-12-02 09:35:00,175.51,175.65,174.66,175.19,13191.0,172.5089,172.6465,171.6735,172.1944,13191.0
2024-12-02 09:40:00,174.88,175.09,174.13,174.29,11689.0,171.8897,172.0961,171.1525,171.3098,11689.0
2024-12-02 09:45:00,174.32,174.76,174.25,174.7,10045.0,171.3393,171.7718,171.2705,171.7128,10045.0
2024-12-02 09:50:00,174.69,175.91,174.58,175.78,56461.0,171.703,172.9021,171.5948,172.7743,56461.0
2024-12-02 09:55:00,175.78,176.33,175.76,176.32,26006.0,172.7743,173.3149,172.7547,173.3051,26006.0
2024-12-02 10:00:00,176.31,176.47,176.1,176.28,21413.0,173.2953,173.4525,173.0888,173.2658,21413.0
2024-12-02 10:05:00,176.28,176.79,176.14,176.78,56674.0,173.2658,173.7671,173.1282,173.7572,56674.0
2024-12-02 10:10:00,176.8,176.8,176.02,176.08,28182.0,173.7769,173.7769,173.0102,173.0692,28182.0
2024-12-02 10:15:00,176.03,176.28,175.89,176.21,8401.0,173.02,173.2658,172.8824,173.197,8401.0
2024-12-02 10:20:00,176.26,176.29,175.98,176.2,7837.0,173.2461,173.2756,172.9709,173.1871,7837.0
2024-12-02 10:25:00,176.13,176.19,175.8,176.05,31435.0,173.1183,173.1773,172.794,173.0397,31435.0
2024-12-02 10:30:00,176.04,176.59,175.97,176.5,23852.0,173.0299,173.5705,172.9611,173.482,23852.0
2024-12-02 10:35:00,176.5,176.8,176.5,176.8,3358.0,173.482,173.7769,173.482,173.7769,3358.0
2024-12-02 10:40:00,176.82,176.87,176.48,176.65,13848.0,173.7965,173.8457,173.4624,173.6294,13848.0
2024-12-02 10:45:00,176.63,177.23,176.63,177.23,11314.0,173.6098,174.1995,173.6098,174.1995,11314.0
2024-12-02 10:50:00,177.2,177.21,176.81,177.0,17077.0,174.17,174.1799,173.7867,173.9735,17077.0
2024-12-02 10:55:00,176.98,177.15,176.86,176.88,8707.0,173.9538,174.1209,173.8359,173.8555,8707.0
2024-12-02 11:00:00,176.88,177.04,176.82,176.88,3192.0,173.8555,174.0128,173.7965,173.8555,3192.0
2024-12-02 11:05:00,176.9,177.16,176.9,177.08,4408.0,173.8752,174.1307,173.8752,174.0521,4408.0
2024-12-02 11:10:00,176.98,177.1,176.74,176.76,23323.0,173.9538,174.0717,173.7179,173.7376,23323.0
2024-12-02 11:15:00,176.82,177.14,176.81,177.02,5402.0,173.7965,174.1111,173.7867,173.9931,5402.0
2024-12-02 11:20:00,177.02,177.24,176.94,177.23,9690.0,173.9931,174.2094,173.9145,174.1995,9690.0
2024-12-02 11:25:00,177.13,177.2,177.02,177.17,6434.0,174.1012,174.17,173.9931,174.1406,6434.0
2024-12-02 11:30:00,177.11,177.17,177.02,177.02,2462.0,174.0816,174.1406,173.9931,173.9931,2462.0
2024-12-02 11:35:00,177.19,177.25,176.94,177.07,6414.0,174.1602,174.2192,173.9145,174.0423,6414.0
2024-12-02 11:40:00,177.09,177.15,176.95,177.03,3936.0,174.0619,174.1209,173.9243,174.0029,3936.0
2024-12-02 11:45:00,176.96,177.04,176.92,176.97,7628.0,173.9341,174.0128,173.8948,173.944,7628.0
2024-12-02 11:50:00,176.96,177.09,176.91,177.0,8693.0,173.9341,174.0619,173.885,173.9735,8693.0
2024-12-02 11:55:00,176.99,177.06,176.87,177.06,6491.0,173.9636,174.0324,173.8457,174.0324,6491.0
2024-12-02 12:00:00,177.1,177.2,177.05,177.09,3127.0,174.0717,174.17,174.0226,174.0619,3127.0
2024-12-02 12:05:00,177.17,177.25,177.07,177.22,4390.0,174.1406,174.2192,174.0423,174.1897,4390.0
2024-12-02 12:10:00,177.1,177.1,176.78,176.88,13377.0,174.0717,174.0717,173.7572,173.8555,13377.0
2024-12-02 12:15:00,176.88,176.98,176.79,176.93,6248.0,173.8555,173.9538,173.7671,173.9047,6248.0
2024-12-02 12:20:00,176.92,176.97,176.78,176.83,7111.0,173.8948,173.944,173.7572,173.8064,7111.0
2024-12-02 12:25:00,176.84,177.25,176.83,177.18,9579.0,173.8162,174.2192,173.8064,174.1504,9579.0
2024-12-02 12:30:00,177.15,177.3,177.04,177.08,28803.0,174.1209,174.2683,174.0128,174.0521,28803.0
2024-12-02 12:35:00,177.07,177.33,177.01,177.33,14506.0,174.0423,174.2978,173.9833,174.2978,14506.0
2024-12-02 12:40:00,177.27,177.46,177.12,177.23,8135.0,174.2388,174.4256,174.0914,174.1995,8135.0
2024-12-02 12:45:00,177.22,177.22,177.05,177.15,4875.0,174.1897,174.1897,174.0226,174.1209,4875.0
2024-12-02 12:50:00,177.08,177.3,177.07,177.3,2200.0,174.0521,174.2683,174.0423,174.2683,2200.0
2024-12-02 12:55:00,177.25,177.3,177.19,177.25,8516.0,174.2192,174.2683,174.1602,174.2192,8516.0
2024-12-02 13:00:00,177.26,177.49,177.26,177.3,6378.0,174.229,174.4551,174.229,174.2683,6378.0
2024-12-02 13:05:00,177.36,177.61,177.3,177.49,104504.0,174.3273,174.573,174.2683,174.4551,104504.0
2024-12-02 13:10:00,177.57,177.57,177.27,177.28,93820.0,174.5337,174.5337,174.2388,174.2487,93820.0
2024-12-02 13:15:00,177.31,177.37,176.98,177.15,9485.0,174.2782,174.3371,173.9538,174.1209,9485.0
2024-12-02 13:20:00,177.11,177.28,176.97,177.24,6883.0,174.0816,174.2487,173.944,174.2094,6883.0
2024-12-02 13:25:00,177.15,177.23,177.11,177.15,2702.0,174.1209,174.1995,174.0816,174.1209,2702.0
2024-12-02 13:30:00,177.15,177.26,177.11,177.11,4207.0,174.1209,174.229,174.0816,174.0816,4207.0
2024-12-02 13:35:00,177.05,177.11,176.95,177.03,6493.0,174.0226,174.0816,173.9243,174.0029,6493.0
2024-12-02 13:40:00,177.02,177.16,177.02,177.11,6325.0,173.9931,174.1307,173.9931,174.0816,6325.0
2024-12-02 13:45:00,177.11,177.21,177.06,177.19,10912.0,174.0816,174.1799,174.0324,174.1602,10912.0
2024-12-02 13:50:00,177.16,177.19,176.94,177.04,14018.0,174.1307,174.1602,173.9145,174.0128,14018.0
2024-12-02 13:55:00,176.99,177.11,176.94,177.06,7969.0,173.9636,174.0816,173.9145,174.0324,7969.0
2024-12-02 14:00:00,177.09,177.2,176.93,176.97,18433.0,174.0619,174.17,173.9047,173.944,18433.0
2024-12-02 14:05:00,176.99,177.21,176.96,177.12,7589.0,173.9636,174.1799,173.9341,174.0914,7589.0
2024-12-02 14:10:00,177.12,177.24,177.09,177.09,5845.0,174.0914,174.2094,174.0619,174.0619,5845.0
2024-12-02 14:15:00,177.16,177.16,176.97,177.02,12521.0,174.1307,174.1307,173.944,173.9931,12521.0
2024-12-02 14:20:00,176.98,177.01,176.75,176.8,7311.0,173.9538,173.9833,173.7277,173.7769,7311.0
2024-12-02 14:25:00,176.84,176.92,176.69,176.92,9892.0,173.8162,173.8948,173.6688,173.8948,9892.0
2024-12-02 14:30:00,176.92,176.94,176.75,176.78,9773.0,173.8948,173.9145,173.7277,173.7572,9773.0
2024-12-02 14:35:00,176.76,176.81,176.62,176.62,4884.0,173.7376,173.7867,173.6,173.6,4884.0
2024-12-02 14:40:00,176.67,176.71,176.59,176.7,6125.0,173.6491,173.6884,173.5705,173.6786,6125.0
2024-12-02 14:45:00,176.7,176.86,176.63,176.83,11531.0,173.6786,173.8359,173.6098,173.8064,11531.0
2024-12-02 14:50:00,176.83,176.97,176.82,176.95,7289.0,173.8064,173.944,173.7965,173.9243,7289.0
2024-12-02 14:55:00,176.91,177.19,176.88,177.19,18209.0,173.885,174.1602,173.8555,174.1602,18209.0
2024-12-02 15:00:00,177.19,177.2,177.0,177.08,20468.0,174.1602,174.17,173.9735,174.0521,20468.0
2024-12-02 15:05:00,177.08,177.17,176.99,177.06,15452.0,174.0521,174.1406,173.9636,174.0324,15452.0
2024-12-02 15:10:00,177.06,177.17,177.02,177.15,10036.0,174.0324,174.1406,173.9931,174.1209,10036.0
2024-12-02 15:15:00,177.15,177.36,177.13,177.3,20425.0,174.1209,174.3273,174.1012,174.2683,20425.0
2024-12-02 15:20:00,177.31,177.4,177.23,177.33,7889.0,174.2782,174.3666,174.1995,174.2978,7889.0
2024-12-02 15:25:00,177.36,177.61,177.33,177.55,13269.0,174.3273,174.573,174.2978,174.5141,13269.0
2024-12-02 15:30:00,177.61,177.96,177.5,177.96,23800.0,174.573,174.917,174.4649,174.917,23800.0
2024-12-02 15:35:00,177.96,178.22,177.9,178.18,31608.0,174.917,175.1726,174.8581,175.1333,31608.0
2024-12-02 15:40:00,178.16,178.29,178.06,178.09,29577.0,175.1136,175.2414,175.0153,175.0448,29577.0
2024-12-02 15:45:00,178.12,178.27,178.01,178.09,37095.0,175.0743,175.2217,174.9662,175.0448,37095.0
2024-12-02 15:50:00,178.06,178.58,177.98,178.46,60245.0,175.0153,175.5264,174.9367,175.4085,60245.0
2024-12-02 15:55:00,178.34,178.53,177.72,177.85,167218.0,175.2905,175.4773,174.6811,174.8089,167218.0
2024-12-03 09:30:00,177.34,177.34,176.77,176.77,15703.0,174.3076,174.3076,173.7474,173.7474,15703.0
2024-12-03 09:35:00,176.56,177.61,176.22,177.39,19927.0,173.541,174.573,173.2068,174.3568,19927.0
2024-12-03 09:40:00,177.17,177.88,177.07,177.87,15542.0,174.1406,174.8384,174.0423,174.8286,15542.0
2024-12-03 09:45:00,177.84,178.13,177.69,177.93,10414.0,174.7991,175.0841,174.6517,174.8876,10414.0
2024-12-03 09:50:00,177.91,178.39,177.9,178.22,28170.0,174.8679,175.3397,174.8581,175.1726,28170.0
2024-12-03 09:55:00,178.2,178.65,177.99,178.58,30602.0,175.1529,175.5952,174.9465,175.5264,30602.0
2024-12-03 10:00:00,178.56,178.98,178.45,178.98,71372.0,175.5068,175.9196,175.3987,175.9196,71372.0
2024-12-03 10:05:00,178.95,178.95,178.5,178.77,6715.0,175.8901,175.8901,175.4478,175.7132,6715.0
2024-12-03 10:10:00,178.8,178.8,178.48,178.66,10350.0,175.7427,175.7427,175.4282,175.6051,10350.0
2024-12-03 10:15:00,178.53,178.94,178.46,178.62,10024.0,175.4773,175.8803,175.4085,175.5658,10024.0
2024-12-03 10:20:00,178.81,179.14,178.78,179.04,9298.0,175.7525,176.0769,175.723,175.9786,9298.0
2024-12-03 10:25:00,179.02,179.44,178.98,179.31,9485.0,175.9589,176.3717,175.9196,176.244,9485.0
2024-12-03 10:30:00,179.33,179.37,178.66,178.78,13563.0,176.2636,176.3029,175.6051,175.723,13563.0
2024-12-03 10:35:00,178.72,178.82,178.53,178.53,8783.0,175.664,175.7623,175.4773,175.4773,8783.0
2024-12-03 10:40:00,178.54,178.6,178.16,178.28,5449.0,175.4871,175.5461,175.1136,175.2316,5449.0
2024-12-03 10:45:00,178.28,178.66,178.27,178.58,9633.0,175.2316,175.6051,175.2217,175.5264,9633.0
2024-12-03 10:50:00,178.58,178.8,178.54,178.75,14147.0,175.5264,175.7427,175.4871,175.6935,14147.0
2024-12-03 10:55:00,178.76,178.9,178.65,178.9,30285.0,175.7034,175.841,175.5952,175.841,30285.0
2024-12-03 11:00:00,178.92,179.03,178.71,178.97,14550.0,175.8606,175.9687,175.6542,175.9098,14550.0
2024-12-03 11:05:00,178.98,179.18,178.85,179.17,6310.0,175.9196,176.1162,175.7918,176.1064,6310.0
2024-12-03 11:10:00,179.15,179.24,179.01,179.14,38696.0,176.0867,176.1752,175.9491,176.0769,38696.0
2024-12-03 11:15:00,179.07,179.21,178.91,179.1,7824.0,176.0081,176.1457,175.8508,176.0376,7824.0
2024-12-03 11:20:00,179.03,179.23,178.85,179.12,30513.0,175.9687,176.1653,175.7918,176.0572,30513.0
2024-12-03 11:25:00,179.24,179.32,178.74,179.3,28062.0,176.1752,176.2538,175.6837,176.2341,28062.0
2024-12-03 11:30:00,179.36,179.61,179.36,179.61,6034.0,176.2931,176.5388,176.2931,176.5388,6034.0
2024-12-03 11:35:00,179.56,179.86,179.44,179.67,14743.0,176.4897,176.7846,176.3717,176.5978,14743.0
2024-12-03 11:40:00,179.77,180.14,179.77,180.09,27416.0,176.6961,177.0598,176.6961,177.0106,27416.0
2024-12-03 11:45:00,180.14,180.79,179.89,180.76,25184.0,177.0598,177.6987,176.814,177.6692,25184.0
2024-12-03 11:50:00,180.66,181.19,180.44,181.19,27395.0,177.5709,178.0918,177.3546,178.0918,27395.0
2024-12-03 11:55:00,181.01,181.25,180.75,181.05,34271.0,177.9149,178.1508,177.6593,177.9542,34271.0
2024-12-03 12:00:00,181.12,181.63,181.03,181.42,37702.0,178.023,178.5243,177.9346,178.3179,37702.0
2024-12-03 12:05:00,181.37,181.71,181.37,181.7,21669.0,178.2687,178.6029,178.2687,178.5931,21669.0
2024-12-03 12:10:00,181.67,181.82,181.15,181.33,11455.0,178.5636,178.711,178.0525,178.2294,11455.0
2024-12-03 12:15:00,181.23,181.3,180.8,180.84,30921.0,178.1311,178.1999,177.7085,177.7478,30921.0
2024-12-03 12:20:00,180.94,181.27,180.64,181.25,34150.0,177.8461,178.1704,177.5512,178.1508,34150.0
2024-12-03 12:25:00,181.21,181.43,181.0,181.35,30140.0,178.1115,178.3277,177.9051,178.2491,30140.0
2024-12-03 12:30:00,181.41,181.53,181.3,181.31,11542.0,178.3081,178.426,178.1999,178.2098,11542.0
2024-12-03 12:35:00,181.31,181.65,181.31,181.63,13150.0,178.2098,178.5439,178.2098,178.5243,13150.0
2024-12-03 12:40:00,181.63,181.75,181.37,181.4,59540.0,178.5243,178.6422,178.2687,178.2982,59540.0
2024-12-03 12:45:00,181.38,181.38,180.34,180.48,11139.0,178.2786,178.2786,177.2563,177.394,11139.0
2024-12-03 12:50:00,180.47,180.83,180.45,180.7,5134.0,177.3841,177.738,177.3645,177.6102,5134.0
2024-12-03 12:55:00,180.65,180.86,180.51,180.52,6630.0,177.561,177.7675,177.4234,177.4333,6630.0
2024-12-03 13:00:00,180.63,180.81,180.47,180.47,3771.0,177.5414,177.7183,177.3841,177.3841,3771.0
2024-12-03 13:05:00,180.54,180.73,180.45,180.67,10019.0,177.4529,177.6397,177.3645,177.5807,10019.0
2024-12-03 13:10:00,180.74,181.21,180.7,181.16,12755.0,177.6495,178.1115,177.6102,178.0623,12755.0
2024-12-03 13:15:00,181.2,181.32,180.75,180.88,22920.0,178.1016,178.2196,177.6593,177.7871,22920.0
2024-12-03 13:20:00,180.95,180.95,180.8,180.8,8771.0,177.8559,177.8559,177.7085,177.7085,8771.0
2024-12-03 13:25:00,180.8,180.83,180.55,180.55,12552.0,177.7085,177.738,177.4628,177.4628,12552.0
2024-12-03 13:30:00,180.53,180.65,180.26,180.31,16210.0,177.4431,177.561,177.1777,177.2269,16210.0
2024-12-03 13:35:00,180.31,180.32,180.0,180.09,12753.0,177.2269,177.2367,176.9222,177.0106,12753.0
2024-12-03 13:40:00,180.13,180.19,179.87,179.95,8858.0,177.0499,177.1089,176.7944,176.873,8858.0
2024-12-03 13:45:00,179.88,180.14,179.88,180.05,7403.0,176.8042,177.0598,176.8042,176.9713,7403.0
2024-12-03 13:50:00,180.02,180.02,179.75,180.0,9570.0,176.9418,176.9418,176.6764,176.9222,9570.0
2024-12-03 13:55:00,179.97,180.29,179.87,180.21,33327.0,176.8927,177.2072,176.7944,177.1286,33327.0
2024-12-03 14:00:00,180.11,180.23,179.74,179.85,25986.0,177.0303,177.1482,176.6666,176.7747,25986.0
2024-12-03 14:05:00,179.78,180.04,179.63,180.0,25843.0,176.7059,176.9615,176.5585,176.9222,25843.0
2024-12-03 14:10:00,180.0,180.42,180.0,180.11,61953.0,176.9222,177.335,176.9222,177.0303,61953.0
2024-12-03 14:15:00,180.11,180.49,180.05,180.39,25071.0,177.0303,177.4038,176.9713,177.3055,25071.0
2024-12-03 14:20:00,180.38,180.58,180.28,180.55,43742.0,177.2957,177.4922,177.1974,177.4628,43742.0
2024-12-03 14:25:00,180.51,180.54,179.95,180.09,18329.0,177.4234,177.4529,176.873,177.0106,18329.0
2024-12-03 14:30:00,180.02,180.39,180.01,180.37,11715.0,176.9418,177.3055,176.932,177.2858,11715.0
2024-12-03 14:35:00,180.26,180.48,180.25,180.32,23500.0,177.1777,177.394,177.1679,177.2367,23500.0
2024-12-03 14:40:00,180.32,180.32,180.06,180.15,26826.0,177.2367,177.2367,176.9811,177.0696,26826.0
2024-12-03 14:45:00,180.15,180.15,179.75,179.8,12061.0,177.0696,177.0696,176.6764,176.7256,12061.0
2024-12-03 14:50:00,179.72,180.23,179.68,180.12,18002.0,176.647,177.1482,176.6076,177.0401,18002.0
2024-12-03 14:55:00,180.18,180.57,180.16,180.51,73252.0,177.0991,177.4824,177.0794,177.4234,73252.0
2024-12-03 15:00:00,180.51,180.69,180.37,180.57,69391.0,177.4234,177.6004,177.2858,177.4824,69391.0
2024-12-03 15:05:00,180.53,180.53,179.84,179.84,21568.0,177.4431,177.4431,176.7649,176.7649,21568.0
2024-12-03 15:10:00,180.0,180.43,179.85,180.33,42046.0,176.9222,177.3448,176.7747,177.2465,42046.0
2024-12-03 15:15:00,180.37,180.39,180.02,180.02,152258.0,177.2858,177.3055,176.9418,176.9418,152258.0
2024-12-03 15:20:00,180.07,180.09,179.38,179.38,14614.0,176.991,177.0106,176.3128,176.3128,14614.0
2024-12-03 15:25:00,179.37,179.41,179.07,179.18,19678.0,176.3029,176.3423,176.0081,176.1162,19678.0
2024-12-03 15:30:00,179.06,179.19,178.85,178.9,19267.0,175.9982,176.126,175.7918,175.841,19267.0
2024-12-03 15:35:00,178.77,179.29,178.72,179.04,26495.0,175.7132,176.2243,175.664,175.9786,26495.0
2024-12-03 15:40:00,179.05,179.76,179.03,179.73,31300.0,175.9884,176.6863,175.9687,176.6568,31300.0
2024-12-03 15:45:00,179.71,180.22,179.7,180.15,49481.0,176.6371,177.1384,176.6273,177.0696,49481.0
2024-12-03 15:50:00,180.0,180.37,179.8,180.25,72813.0,176.9222,177.2858,176.7256,177.1679,72813.0
2024-12-03 15:55:00,180.25,180.26,179.36,179.46,197736.0,177.1679,177.1777,176.2931,176.3914,197736.0
2024-12-04 09:30:00,178.44,178.88,177.69,177.81,47709.0,175.3888,175.8213,174.6517,174.7696,47709.0
2024-12-04 09:35:00,178.0,178.43,176.01,176.15,33321.0,174.9564,175.379,173.0004,173.138,33321.0
2024-12-04 09:40:00,176.1,176.1,174.35,174.35,10604.0,173.0888,173.0888,171.3688,171.3688,10604.0
2024-12-04 09:45:00,174.54,176.37,174.43,176.3,23161.0,171.5555,173.3542,171.4474,173.2854,23161.0
2024-12-04 09:50:00,176.03,176.63,175.77,176.21,26511.0,173.02,173.6098,172.7645,173.197,26511.0
2024-12-04 09:55:00,176.21,176.37,175.8,176.01,20355.0,173.197,173.3542,172.794,173.0004,20355.0
2024-12-04 10:00:00,176.0,176.0,175.0,175.57,13780.0,172.9906,172.9906,172.0077,172.5679,13780.0
2024-12-04 10:05:00,175.42,175.42,175.0,175.12,12221.0,172.4205,172.4205,172.0077,172.1256,12221.0
2024-12-04 10:10:00,175.2,175.2,174.49,174.93,11012.0,172.2042,172.2042,171.5064,171.9389,11012.0
2024-12-04 10:15:00,174.64,175.34,174.64,175.25,18026.0,171.6538,172.3418,171.6538,172.2534,18026.0
2024-12-04 10:20:00,175.23,175.6,175.11,175.5,14113.0,172.2337,172.5974,172.1158,172.4991,14113.0
2024-12-04 10:25:00,175.55,175.87,175.12,175.87,6752.0,172.5483,172.8628,172.1256,172.8628,6752.0
2024-12-04 10:30:00,175.84,175.84,175.01,175.01,12002.0,172.8333,172.8333,172.0175,172.0175,12002.0
2024-12-04 10:35:00,175.0,175.22,175.0,175.22,5335.0,172.0077,172.2239,172.0077,172.2239,5335.0
2024-12-04 10:40:00,175.22,175.52,175.21,175.42,6196.0,172.2239,172.5188,172.2141,172.4205,6196.0
2024-12-04 10:45:00,175.47,175.48,175.3,175.46,3613.0,172.4696,172.4795,172.3025,172.4598,3613.0
2024-12-04 10:50:00,175.56,175.7,175.26,175.47,8171.0,172.5581,172.6957,172.2632,172.4696,8171.0
2024-12-04 10:55:00,175.44,175.56,175.42,175.53,4020.0,172.4401,172.5581,172.4205,172.5286,4020.0
2024-12-04 11:00:00,175.55,175.64,175.5,175.56,4874.0,172.5483,172.6367,172.4991,172.5581,4874.0
2024-12-04 11:05:00,175.56,175.68,175.37,175.56,9627.0,172.5581,172.676,172.3713,172.5581,9627.0
2024-12-04 11:10:00,175.56,176.0,175.56,175.99,8074.0,172.5581,172.9906,172.5581,172.9807,8074.0
2024-12-04 11:15:00,175.99,176.25,175.99,176.13,10840.0,172.9807,173.2363,172.9807,173.1183,10840.0
2024-12-04 11:20:00,176.16,176.3,176.03,176.28,4068.0,173.1478,173.2854,173.02,173.2658,4068.0
2024-12-04 11:25:00,176.21,176.32,176.19,176.19,8169.0,173.197,173.3051,173.1773,173.1773,8169.0
2024-12-04 11:30:00,176.18,176.31,175.92,176.22,16255.0,173.1675,173.2953,172.9119,173.2068,16255.0
2024-12-04 11:35:00,176.23,176.23,175.5,175.5,10449.0,173.2166,173.2166,172.4991,172.4991,10449.0
2024-12-04 11:40:00,175.56,176.07,175.29,176.05,33432.0,172.5581,173.0594,172.2927,173.0397,33432.0
2024-12-04 11:45:00,176.06,176.16,175.79,175.94,4147.0,173.0495,173.1478,172.7841,172.9316,4147.0
2024-12-04 11:50:00,175.97,176.25,175.97,176.25,6522.0,172.9611,173.2363,172.9611,173.2363,6522.0
2024-12-04 11:55:00,176.3,176.35,176.21,176.25,6614.0,173.2854,173.3346,173.197,173.2363,6614.0
2024-12-04 12:00:00,176.31,176.36,176.14,176.19,8154.0,173.2953,173.3444,173.1282,173.1773,8154.0
2024-12-04 12:05:00,176.21,176.44,176.18,176.26,6698.0,173.197,173.423,173.1675,173.2461,6698.0
2024-12-04 12:10:00,176.25,176.35,176.03,176.21,8175.0,173.2363,173.3346,173.02,173.197,8175.0
2024-12-04 12:15:00,176.15,176.15,175.6,175.73,7703.0,173.138,173.138,172.5974,172.7252,7703.0
2024-12-04 12:20:00,175.87,175.91,175.77,175.85,2867.0,172.8628,172.9021,172.7645,172.8431,2867.0
2024-12-04 12:25:00,175.78,175.9,175.58,175.58,1401.0,172.7743,172.8923,172.5777,172.5777,1401.0
2024-12-04 12:30:00,175.53,175.72,175.46,175.71,5833.0,172.5286,172.7153,172.4598,172.7055,5833.0
2024-12-04 12:35:00,175.64,175.64,175.17,175.24,4756.0,172.6367,172.6367,172.1748,172.2436,4756.0
2024-12-04 12:40:00,175.4,175.42,175.3,175.33,3054.0,172.4008,172.4205,172.3025,172.332,3054.0
2024-12-04 12:45:00,175.33,175.45,175.31,175.42,3641.0,172.332,172.45,172.3124,172.4205,3641.0
2024-12-04 12:50:00,175.49,175.53,175.16,175.16,9706.0,172.4893,172.5286,172.1649,172.1649,9706.0
2024-12-04 12:55:00,175.17,175.23,175.02,175.13,2893.0,172.1748,172.2337,172.0273,172.1354,2893.0
2024-12-04 13:00:00,175.08,175.19,174.92,174.97,4901.0,172.0863,172.1944,171.929,171.9782,4901.0
2024-12-04 13:05:00,174.93,175.19,174.93,175.09,16982.0,171.9389,172.1944,171.9389,172.0961,16982.0
2024-12-04 13:10:00,175.03,175.21,175.02,175.12,4510.0,172.0371,172.2141,172.0273,172.1256,4510.0
2024-12-04 13:15:00,175.21,175.21,174.86,174.86,5180.0,172.2141,172.2141,171.8701,171.8701,5180.0
2024-12-04 13:20:00,175.02,175.07,174.92,174.95,1936.0,172.0273,172.0765,171.929,171.9585,1936.0
2024-12-04 13:25:00,174.97,175.05,174.86,174.97,2173.0,171.9782,172.0568,171.8701,171.9782,2173.0
2024-12-04 13:30:00,174.93,174.96,174.56,174.6,3389.0,171.9389,171.9683,171.5752,171.6145,3389.0
2024-12-04 13:35:00,174.62,177.48,174.61,177.18,80188.0,171.6342,174.4453,171.6243,174.1504,80188.0
2024-12-04 13:40:00,177.11,178.39,176.35,176.81,129454.0,174.0816,175.3397,173.3346,173.7867,129454.0
2024-12-04 13:45:00,176.8,176.94,176.29,176.72,36990.0,173.7769,173.9145,173.2756,173.6982,36990.0
2024-12-04 13:50:00,176.72,178.35,176.7,178.35,65635.0,173.6982,175.3004,173.6786,175.3004,65635.0
2024-12-04 13:55:00,178.32,178.58,177.63,178.35,98356.0,175.2709,175.5264,174.5927,175.3004,98356.0
2024-12-04 14:00:00,178.25,178.44,176.33,177.25,50539.0,175.2021,175.3888,173.3149,174.2192,50539.0
2024-12-04 14:05:00,176.93,178.5,176.63,178.25,170662.0,173.9047,175.4478,173.6098,175.2021,170662.0
2024-12-04 14:10:00,178.35,178.8,177.39,178.58,136364.0,175.3004,175.7427,174.3568,175.5264,136364.0
2024-12-04 14:15:00,178.55,180.28,178.21,179.57,162671.0,175.497,177.1974,175.1628,176.4995,162671.0
2024-12-04 14:20:00,179.35,183.87,179.25,183.04,291423.0,176.2833,180.726,176.185,179.9102,291423.0
2024-12-04 14:25:00,183.01,185.0,181.61,182.41,261052.0,179.8807,181.8367,178.5046,179.291,261052.0
2024-12-04 14:30:00,182.63,182.96,180.13,180.42,120871.0,179.5072,179.8315,177.0499,177.335,120871.0
2024-12-04 14:35:00,180.42,180.6,179.35,179.35,88847.0,177.335,177.5119,176.2833,176.2833,88847.0
2024-12-04 14:40:00,179.54,179.54,178.24,178.85,67946.0,176.47,176.47,175.1923,175.7918,67946.0
2024-12-04 14:45:00,178.65,178.85,177.71,177.86,53767.0,175.5952,175.7918,174.6713,174.8188,53767.0
2024-12-04 14:50:00,177.81,178.46,177.63,178.37,53793.0,174.7696,175.4085,174.5927,175.32,53793.0
2024-12-04 14:55:00,178.37,178.78,177.77,178.2,41826.0,175.32,175.723,174.7303,175.1529,41826.0
2024-12-04 15:00:00,178.25,178.65,177.51,177.81,35250.0,175.2021,175.5952,174.4747,174.7696,35250.0
2024-12-04 15:05:00,177.81,177.94,177.22,177.36,27215.0,174.7696,174.8974,174.1897,174.3273,27215.0
2024-12-04 15:10:00,177.34,177.89,177.34,177.55,16822.0,174.3076,174.8482,174.3076,174.5141,16822.0
2024-12-04 15:15:00,177.53,177.78,176.98,176.98,25721.0,174.4944,174.7401,173.9538,173.9538,25721.0
2024-12-04 15:20:00,176.98,177.14,176.69,177.11,17509.0,173.9538,174.1111,173.6688,174.0816,17509.0
2024-12-04 15:25:00,177.13,177.65,177.06,177.53,23464.0,174.1012,174.6123,174.0324,174.4944,23464.0
2024-12-04 15:30:00,177.54,177.56,176.81,177.38,20149.0,174.5042,174.5239,173.7867,174.347,20149.0
2024-12-04 15:35:00,177.41,177.6,176.73,177.2,51840.0,174.3764,174.5632,173.7081,174.17,51840.0
2024-12-04 15:40:00,177.2,177.81,177.12,177.62,44357.0,174.17,174.7696,174.0914,174.5829,44357.0
2024-12-04 15:45:00,177.5,177.87,177.1,177.53,83263.0,174.4649,174.8286,174.0717,174.4944,83263.0
2024-12-04 15:50:00,177.47,178.16,177.45,177.76,62824.0,174.4354,175.1136,174.4158,174.7205,62824.0
2024-12-04 15:55:00,177.68,178.17,177.51,177.87,217781.0,174.6418,175.1235,174.4747,174.8286,217781.0
2024-12-05 09:30:00,177.28,177.33,175.63,176.59,21759.0,174.2487,174.2978,172.6269,173.5705,21759.0
2024-12-05 09:35:00,176.33,176.7,176.16,176.7,5892.0,173.3149,173.6786,173.1478,173.6786,5892.0
2024-12-05 09:40:00,176.81,176.98,175.95,175.95,11613.0,173.7867,173.9538,172.9414,172.9414,11613.0
2024-12-05 09:45:00,175.95,176.25,175.04,175.22,11736.0,172.9414,173.2363,172.047,172.2239,11736.0
2024-12-05 09:50:00,175.23,175.5,174.81,175.17,17805.0,172.2337,172.4991,171.8209,172.1748,17805.0
2024-12-05 09:55:00,175.08,175.21,174.66,175.11,32419.0,172.0863,172.2141,171.6735,172.1158,32419.0
2024-12-05 10:00:00,175.11,175.25,174.32,174.4,11102.0,172.1158,172.2534,171.3393,171.4179,11102.0
2024-12-05 10:05:00,174.53,174.68,173.73,173.82,20308.0,171.5457,171.6931,170.7594,170.8478,20308.0
2024-12-05 10:10:00,173.91,174.65,173.73,174.36,22333.0,170.9363,171.6636,170.7594,171.3786,22333.0
2024-12-05 10:15:00,174.36,174.38,173.81,173.89,15299.0,171.3786,171.3983,170.838,170.9166,15299.0
2024-12-05 10:20:00,173.86,173.89,173.07,173.13,6749.0,170.8872,170.9166,170.1107,170.1696,6749.0
2024-12-05 10:25:00,173.21,173.32,173.05,173.14,11308.0,170.2483,170.3564,170.091,170.1795,11308.0
2024-12-05 10:30:00,173.14,174.37,173.06,174.15,30902.0,170.1795,171.3884,170.1008,171.1722,30902.0
2024-12-05 10:35:00,174.0,174.15,173.53,173.69,6021.0,171.0248,171.1722,170.5628,170.7201,6021.0
2024-12-05 10:40:00,173.58,174.0,173.55,173.88,15028.0,170.6119,171.0248,170.5825,170.9068,15028.0
2024-12-05 10:45:00,173.85,174.33,173.85,174.21,17913.0,170.8773,171.3491,170.8773,171.2312,17913.0
2024-12-05 10:50:00,174.3,174.72,174.2,174.38,7303.0,171.3196,171.7324,171.2213,171.3983,7303.0
2024-12-05 10:55:00,174.33,174.43,174.09,174.2,4167.0,171.3491,171.4474,171.1132,171.2213,4167.0
2024-12-05 11:00:00,174.05,174.13,173.8,174.08,15334.0,171.0739,171.1525,170.8282,171.1034,15334.0
2024-12-05 11:05:00,174.09,174.11,173.86,173.98,12234.0,171.1132,171.1329,170.8872,171.0051,12234.0
2024-12-05 11:10:00,173.97,174.06,173.84,173.92,22960.0,170.9953,171.0837,170.8675,170.9461,22960.0
2024-12-05 11:15:00,173.88,174.61,173.8,174.45,29304.0,170.9068,171.6243,170.8282,171.4671,29304.0
2024-12-05 11:20:00,174.46,174.83,174.45,174.63,4193.0,171.4769,171.8406,171.4671,171.644,4193.0
2024-12-05 11:25:00,174.76,174.88,174.68,174.69,5351.0,171.7718,171.8897,171.6931,171.703,5351.0
2024-12-05 11:30:00,174.81,175.11,174.64,175.03,8168.0,171.8209,172.1158,171.6538,172.0371,8168.0
2024-12-05 11:35:00,174.96,175.17,174.95,175.02,4108.0,171.9683,172.1748,171.9585,172.0273,4108.0
2024-12-05 11:40:00,175.08,175.54,174.66,174.67,18537.0,172.0863,172.5384,171.6735,171.6833,18537.0
2024-12-05 11:45:00,174.67,174.94,174.66,174.8,2558.0,171.6833,171.9487,171.6735,171.8111,2558.0
2024-12-05 11:50:00,174.8,174.95,174.72,174.89,5251.0,171.8111,171.9585,171.7324,171.8995,5251.0
2024-12-05 11:55:00,174.79,174.88,174.49,174.7,3605.0,171.8012,171.8897,171.5064,171.7128,3605.0
2024-12-05 12:00:00,174.75,174.91,174.74,174.87,2325.0,171.7619,171.9192,171.7521,171.8799,2325.0
2024-12-05 12:05:00,174.87,174.96,174.55,174.66,2780.0,171.8799,171.9683,171.5654,171.6735,2780.0
2024-12-05 12:10:00,174.69,174.8,174.37,174.37,2512.0,171.703,171.8111,171.3884,171.3884,2512.0
2024-12-05 12:15:00,174.34,174.56,174.23,174.32,4863.0,171.3589,171.5752,171.2508,171.3393,4863.0
2024-12-05 12:20:00,174.33,174.62,174.23,174.61,12523.0,171.3491,171.6342,171.2508,171.6243,12523.0
2024-12-05 12:25:00,174.62,175.01,174.47,175.01,11946.0,171.6342,172.0175,171.4867,172.0175,11946.0
2024-12-05 12:30:00,174.96,175.18,174.9,175.14,12166.0,171.9683,172.1846,171.9094,172.1453,12166.0
2024-12-05 12:35:00,175.13,175.13,174.79,174.97,3915.0,172.1354,172.1354,171.8012,171.9782,3915.0
2024-12-05 12:40:00,175.03,175.2,175.03,175.15,3014.0,172.0371,172.2042,172.0371,172.1551,3014.0
2024-12-05 12:45:00,175.07,175.4,175.03,175.34,4807.0,172.0765,172.4008,172.0371,172.3418,4807.0
2024-12-05 12:50:00,175.36,175.78,175.3,175.66,5065.0,172.3615,172.7743,172.3025,172.6564,5065.0
2024-12-05 12:55:00,175.58,175.63,175.42,175.52,3875.0,172.5777,172.6269,172.4205,172.5188,3875.0
2024-12-05 13:00:00,175.52,175.65,175.06,175.21,14812.0,172.5188,172.6465,172.0666,172.2141,14812.0
2024-12-05 13:05:00,175.26,175.46,175.2,175.45,5526.0,172.2632,172.4598,172.2042,172.45,5526.0
2024-12-05 13:10:00,175.2,175.31,175.2,175.3,1649.0,172.2042,172.3124,172.2042,172.3025,1649.0
2024-12-05 13:15:00,175.33,175.5,175.29,175.29,16263.0,172.332,172.4991,172.2927,172.2927,16263.0
2024-12-05 13:20:00,175.41,175.42,175.13,175.3,14963.0,172.4106,172.4205,172.1354,172.3025,14963.0
2024-12-05 13:25:00,175.34,175.4,174.92,174.99,7352.0,172.3418,172.4008,171.929,171.9978,7352.0
2024-12-05 13:30:00,174.95,175.07,174.89,175.0,7008.0,171.9585,172.0765,171.8995,172.0077,7008.0
2024-12-05 13:35:00,174.93,175.13,174.93,175.0,3557.0,171.9389,172.1354,171.9389,172.0077,3557.0
2024-12-05 13:40:00,174.99,175.02,174.84,174.94,11089.0,171.9978,172.0273,171.8504,171.9487,11089.0
2024-12-05 13:45:00,174.96,175.27,174.87,175.2,11238.0,171.9683,172.273,171.8799,172.2042,11238.0
2024-12-05 13:50:00,175.2,175.33,175.2,175.33,4906.0,172.2042,172.332,172.2042,172.332,4906.0
2024-12-05 13:55:00,175.27,175.33,175.11,175.2,6403.0,172.273,172.332,172.1158,172.2042,6403.0
2024-12-05 14:00:00,175.2,175.21,174.96,174.96,6784.0,172.2042,172.2141,171.9683,171.9683,6784.0
2024-12-05 14:05:00,175.05,175.12,174.96,175.09,7478.0,172.0568,172.1256,171.9683,172.0961,7478.0
2024-12-05 14:10:00,175.09,175.1,174.72,174.87,7565.0,172.0961,172.1059,171.7324,171.8799,7565.0
2024-12-05 14:15:00,174.8,174.98,174.77,174.9,15131.0,171.8111,171.988,171.7816,171.9094,15131.0
2024-12-05 14:20:00,174.9,174.92,174.73,174.73,5059.0,171.9094,171.929,171.7423,171.7423,5059.0
2024-12-05 14:25:00,174.73,174.73,174.42,174.42,14000.0,171.7423,171.7423,171.4376,171.4376,14000.0
2024-12-05 14:30:00,174.46,174.69,174.46,174.53,8970.0,171.4769,171.703,171.4769,171.5457,8970.0
2024-12-05 14:35:00,174.6,174.89,174.59,174.86,16748.0,171.6145,171.8995,171.6047,171.8701,16748.0
2024-12-05 14:40:00,174.81,174.81,174.48,174.52,8496.0,171.8209,171.8209,171.4965,171.5359,8496.0
2024-12-05 14:45:00,174.56,174.88,174.47,174.8,9530.0,171.5752,171.8897,171.4867,171.8111,9530.0
2024-12-05 14:50:00,174.8,175.29,174.79,175.11,36500.0,171.8111,172.2927,171.8012,172.1158,36500.0
2024-12-05 14:55:00,175.14,175.17,174.85,174.96,9213.0,172.1453,172.1748,171.8602,171.9683,9213.0
2024-12-05 15:00:00,174.92,174.98,174.76,174.92,10339.0,171.929,171.988,171.7718,171.929,10339.0
2024-12-05 15:05:00,174.92,174.95,174.67,174.75,10665.0,171.929,171.9585,171.6833,171.7619,10665.0
2024-12-05 15:10:00,174.75,174.91,174.63,174.69,17793.0,171.7619,171.9192,171.644,171.703,17793.0
2024-12-05 15:15:00,174.69,174.75,174.54,174.65,20660.0,171.703,171.7619,171.5555,171.6636,20660.0
2024-12-05 15:20:00,174.66,174.84,174.65,174.75,14130.0,171.6735,171.8504,171.6636,171.7619,14130.0
2024-12-05 15:25:00,174.75,174.82,174.62,174.62,27279.0,171.7619,171.8307,171.6342,171.6342,27279.0
2024-12-05 15:30:00,174.62,174.86,174.62,174.86,26720.0,171.6342,171.8701,171.6342,171.8701,26720.0
2024-12-05 15:35:00,174.86,175.18,174.79,174.93,17978.0,171.8701,172.1846,171.8012,171.9389,17978.0
2024-12-05 15:40:00,174.93,174.96,174.55,174.56,12879.0,171.9389,171.9683,171.5654,171.5752,12879.0
2024-12-05 15:45:00,174.51,174.84,174.45,174.67,45410.0,171.526,171.8504,171.4671,171.6833,45410.0
2024-12-05 15:50:00,174.67,174.84,174.4,174.43,49056.0,171.6833,171.8504,171.4179,171.4474,49056.0
2024-12-05 15:55:00,174.44,174.66,174.35,174.49,132292.0,171.4572,171.6735,171.3688,171.5064,132292.0
2024-12-06 09:30:00,175.4,175.86,175.0,175.0,20174.0,172.4008,172.853,172.0077,172.0077,20174.0
2024-12-06 09:35:00,175.05,175.3,174.79,174.79,4155.0,172.0568,172.3025,171.8012,171.8012,4155.0
2024-12-06 09:40:00,175.0,175.0,173.78,173.94,94037.0,172.0077,172.0077,170.8085,170.9658,94037.0
2024-12-06 09:45:00,174.03,174.23,173.83,174.02,24117.0,171.0542,171.2508,170.8577,171.0444,24117.0
2024-12-06 09:50:00,174.08,174.44,173.87,174.44,61824.0,171.1034,171.4572,170.897,171.4572,61824.0
2024-12-06 09:55:00,174.39,174.74,174.32,174.68,28675.0,171.4081,171.7521,171.3393,171.6931,28675.0
2024-12-06 10:00:00,174.58,175.01,173.9,174.96,28427.0,171.5948,172.0175,170.9265,171.9683,28427.0
2024-12-06 10:05:00,175.0,175.37,174.91,175.11,17442.0,172.0077,172.3713,171.9192,172.1158,17442.0
2024-12-06 10:10:00,175.11,176.15,174.93,175.93,27969.0,172.1158,173.138,171.9389,172.9218,27969.0
2024-12-06 10:15:00,176.16,176.89,176.13,176.36,25336.0,173.1478,173.8653,173.1183,173.3444,25336.0
2024-12-06 10:20:00,176.4,177.0,176.23,176.82,12621.0,173.3837,173.9735,173.2166,173.7965,12621.0
2024-12-06 10:25:00,176.82,177.02,176.43,176.99,12994.0,173.7965,173.9931,173.4132,173.9636,12994.0
2024-12-06 10:30:00,176.87,176.97,176.26,176.26,20718.0,173.8457,173.944,173.2461,173.2461,20718.0
2024-12-06 10:35:00,176.19,176.68,176.17,176.46,10881.0,173.1773,173.6589,173.1577,173.4427,10881.0
2024-12-06 10:40:00,176.38,176.48,176.21,176.21,6975.0,173.3641,173.4624,173.197,173.197,6975.0
2024-12-06 10:45:00,176.39,176.46,176.06,176.21,13116.0,173.3739,173.4427,173.0495,173.197,13116.0
2024-12-06 10:50:00,176.18,176.94,176.18,176.84,12836.0,173.1675,173.9145,173.1675,173.8162,12836.0
2024-12-06 10:55:00,176.83,177.0,176.83,176.86,68251.0,173.8064,173.9735,173.8064,173.8359,68251.0
2024-12-06 11:00:00,176.85,176.94,176.46,176.59,9230.0,173.826,173.9145,173.4427,173.5705,9230.0
2024-12-06 11:05:00,176.59,176.89,176.47,176.81,5193.0,173.5705,173.8653,173.4525,173.7867,5193.0
2024-12-06 11:10:00,176.78,176.79,176.36,176.36,7460.0,173.7572,173.7671,173.3444,173.3444,7460.0
2024-12-06 11:15:00,176.25,176.34,176.11,176.24,7745.0,173.2363,173.3247,173.0987,173.2265,7745.0
2024-12-06 11:20:00,176.25,176.76,175.97,176.24,16175.0,173.2363,173.7376,172.9611,173.2265,16175.0
2024-12-06 11:25:00,175.99,176.17,175.95,176.11,7425.0,172.9807,173.1577,172.9414,173.0987,7425.0
2024-12-06 11:30:00,176.12,176.37,176.09,176.37,2100.0,173.1085,173.3542,173.079,173.3542,2100.0
2024-12-06 11:35:00,176.42,176.6,176.23,176.37,3867.0,173.4034,173.5803,173.2166,173.3542,3867.0
2024-12-06 11:40:00,176.37,176.47,176.22,176.28,3622.0,173.3542,173.4525,173.2068,173.2658,3622.0
2024-12-06 11:45:00,176.26,176.27,175.97,176.15,5392.0,173.2461,173.2559,172.9611,173.138,5392.0
2024-12-06 11:50:00,176.23,176.45,176.16,176.45,4077.0,173.2166,173.4329,173.1478,173.4329,4077.0
2024-12-06 11:55:00,176.51,176.53,176.15,176.24,4777.0,173.4918,173.5115,173.138,173.2265,4777.0
2024-12-06 12:00:00,176.23,176.34,176.01,176.22,6584.0,173.2166,173.3247,173.0004,173.2068,6584.0
2024-12-06 12:05:00,176.22,176.29,175.99,176.02,4677.0,173.2068,173.2756,172.9807,173.0102,4677.0
2024-12-06 12:10:00,176.06,176.07,175.45,175.7,4716.0,173.0495,173.0594,172.45,172.6957,4716.0
2024-12-06 12:15:00,175.71,175.75,175.53,175.75,5061.0,172.7055,172.7448,172.5286,172.7448,5061.0
2024-12-06 12:20:00,175.81,175.81,175.55,175.56,4513.0,172.8038,172.8038,172.5483,172.5581,4513.0
2024-12-06 12:25:00,175.62,175.71,175.44,175.71,4967.0,172.6171,172.7055,172.4401,172.7055,4967.0
2024-12-06 12:30:00,175.73,175.88,175.69,175.81,5089.0,172.7252,172.8726,172.6859,172.8038,5089.0
2024-12-06 12:35:00,175.89,176.16,175.89,175.94,5220.0,172.8824,173.1478,172.8824,172.9316,5220.0
2024-12-06 12:40:00,175.9,175.9,175.5,175.74,14773.0,172.8923,172.8923,172.4991,172.735,14773.0
2024-12-06 12:45:00,175.82,175.94,175.69,175.7,3168.0,172.8136,172.9316,172.6859,172.6957,3168.0
2024-12-06 12:50:00,175.79,175.9,175.73,175.76,2483.0,172.7841,172.8923,172.7252,172.7547,2483.0
2024-12-06 12:55:00,175.79,176.12,175.73,175.86,6171.0,172.7841,173.1085,172.7252,172.853,6171.0
2024-12-06 13:00:00,175.91,175.97,175.77,175.84,3189.0,172.9021,172.9611,172.7645,172.8333,3189.0
2024-12-06 13:05:00,175.84,176.12,175.82,176.12,4059.0,172.8333,173.1085,172.8136,173.1085,4059.0
2024-12-06 13:10:00,176.09,176.1,175.83,175.83,3323.0,173.079,173.0888,172.8235,172.8235,3323.0
2024-12-06 13:15:00,175.89,175.89,175.63,175.64,2730.0,172.8824,172.8824,172.6269,172.6367,2730.0
2024-12-06 13:20:00,175.64,175.64,175.34,175.34,2900.0,172.6367,172.6367,172.3418,172.3418,2900.0
2024-12-06 13:25:00,175.34,175.52,175.28,175.42,5155.0,172.3418,172.5188,172.2829,172.4205,5155.0
2024-12-06 13:30:00,175.48,175.66,175.37,175.37,8745.0,172.4795,172.6564,172.3713,172.3713,8745.0
2024-12-06 13:35:00,175.3,175.4,175.25,175.33,4286.0,172.3025,172.4008,172.2534,172.332,4286.0
2024-12-06 13:40:00,175.32,175.39,174.93,175.03,5116.0,172.3222,172.391,171.9389,172.0371,5116.0
2024-12-06 13:45:00,175.02,175.1,174.95,175.01,4828.0,172.0273,172.1059,171.9585,172.0175,4828.0
2024-12-06 13:50:00,175.02,175.08,174.73,174.73,8492.0,172.0273,172.0863,171.7423,171.7423,8492.0
2024-12-06 13:55:00,174.82,174.97,174.74,174.97,6575.0,171.8307,171.9782,171.7521,171.9782,6575.0
2024-12-06 14:00:00,174.97,175.1,174.91,175.0,8958.0,171.9782,172.1059,171.9192,172.0077,8958.0
2024-12-06 14:05:00,175.0,175.08,174.81,174.86,6706.0,172.0077,172.0863,171.8209,171.8701,6706.0
2024-12-06 14:10:00,174.88,175.24,174.74,175.24,15970.0,171.8897,172.2436,171.7521,172.2436,15970.0
2024-12-06 14:15:00,175.09,175.18,174.77,174.93,12397.0,172.0961,172.1846,171.7816,171.9389,12397.0
2024-12-06 14:20:00,174.93,174.98,174.76,174.76,5538.0,171.9389,171.988,171.7718,171.7718,5538.0
2024-12-06 14:25:00,174.73,174.93,174.73,174.84,3661.0,171.7423,171.9389,171.7423,171.8504,3661.0
2024-12-06 14:30:00,174.84,174.91,174.73,174.89,10392.0,171.8504,171.9192,171.7423,171.8995,10392.0
2024-12-06 14:35:00,174.91,174.98,174.74,174.77,5764.0,171.9192,171.988,171.7521,171.7816,5764.0
2024-12-06 14:40:00,174.77,174.98,174.77,174.91,3845.0,171.7816,171.988,171.7816,171.9192,3845.0
2024-12-06 14:45:00,174.91,174.92,174.7,174.8,3200.0,171.9192,171.929,171.7128,171.8111,3200.0
2024-12-06 14:50:00,174.75,174.76,174.52,174.68,6810.0,171.7619,171.7718,171.5359,171.6931,6810.0
2024-12-06 14:55:00,174.65,174.75,174.6,174.75,4409.0,171.6636,171.7619,171.6145,171.7619,4409.0
2024-12-06 15:00:00,174.7,174.78,174.54,174.54,6792.0,171.7128,171.7914,171.5555,171.5555,6792.0
2024-12-06 15:05:00,174.54,174.69,174.44,174.52,10832.0,171.5555,171.703,171.4572,171.5359,10832.0
2024-12-06 15:10:00,174.53,174.59,174.39,174.56,4625.0,171.5457,171.6047,171.4081,171.5752,4625.0
2024-12-06 15:15:00,174.5,174.64,174.47,174.47,6068.0,171.5162,171.6538,171.4867,171.4867,6068.0
2024-12-06 15:20:00,174.46,174.49,174.39,174.39,7177.0,171.4769,171.5064,171.4081,171.4081,7177.0
2024-12-06 15:25:00,174.39,174.56,174.33,174.55,4996.0,171.4081,171.5752,171.3491,171.5654,4996.0
2024-12-06 15:30:00,174.55,174.76,174.37,174.75,16044.0,171.5654,171.7718,171.3884,171.7619,16044.0
2024-12-06 15:35:00,174.8,174.82,174.49,174.52,31587.0,171.8111,171.8307,171.5064,171.5359,31587.0
2024-12-06 15:40:00,174.52,174.61,174.46,174.56,18963.0,171.5359,171.6243,171.4769,171.5752,18963.0
2024-12-06 15:45:00,174.55,174.94,174.55,174.88,21508.0,171.5654,171.9487,171.5654,171.8897,21508.0
2024-12-06 15:50:00,174.78,175.08,174.63,174.74,40559.0,171.7914,172.0863,171.644,171.7521,40559.0
2024-12-06 15:55:00,174.69,174.86,174.35,174.66,165402.0,171.703,171.8701,171.3688,171.6735,165402.0
2024-12-09 09:30:00,174.05,175.35,173.61,174.66,32451.0,171.0739,172.3517,170.6414,171.6735,32451.0
2024-12-09 09:35:00,175.04,175.48,174.85,174.9,5786.0,172.047,172.4795,171.8602,171.9094,5786.0
2024-12-09 09:40:00,174.89,175.54,174.8,174.95,13204.0,171.8995,172.5384,171.8111,171.9585,13204.0
2024-12-09 09:45:00,175.01,175.55,174.97,175.19,15407.0,172.0175,172.5483,171.9782,172.1944,15407.0
2024-12-09 09:50:00,175.01,175.35,174.73,175.09,16778.0,172.0175,172.3517,171.7423,172.0961,16778.0
2024-12-09 09:55:00,175.11,175.49,175.11,175.19,5353.0,172.1158,172.4893,172.1158,172.1944,5353.0
2024-12-09 10:00:00,175.25,184.6,174.98,184.6,147473.0,172.2534,181.4435,171.988,181.4435,147473.0
2024-12-09 10:05:00,184.6,184.6,184.6,184.6,28996.0,181.4435,181.4435,181.4435,181.4435,28996.0
2024-12-09 10:10:00,187.6,208.03,184.65,202.05,1976335.0,184.3922,204.4729,181.4927,198.5951,1976335.0
2024-12-09 10:15:00,201.39,202.28,199.47,199.94,1062196.0,197.9464,198.8212,196.0592,196.5212,1062196.0
2024-12-09 10:20:00,199.94,200.95,198.2,200.72,502086.0,196.5212,197.5139,194.811,197.2879,502086.0
2024-12-09 10:25:00,200.71,202.5,199.19,200.59,348567.0,197.278,199.0374,195.784,197.1601,348567.0
2024-12-09 10:30:00,200.85,200.85,199.2,199.38,293539.0,197.4156,197.4156,195.7939,195.9708,293539.0
2024-12-09 10:35:00,199.42,200.44,198.18,199.67,218820.0,196.0101,197.0127,194.7913,196.2558,218820.0
2024-12-09 10:40:00,199.51,200.07,198.56,199.68,253993.0,196.0986,196.649,195.1648,196.2657,253993.0
2024-12-09 10:45:00,199.68,200.42,199.15,199.67,204912.0,196.2657,196.993,195.7447,196.2558,204912.0
2024-12-09 10:50:00,199.54,199.84,198.15,198.16,108097.0,196.128,196.4229,194.7618,194.7716,108097.0
2024-12-09 10:55:00,198.25,198.25,195.01,195.26,277621.0,194.8601,194.8601,191.6755,191.9212,277621.0
2024-12-09 11:00:00,195.5,197.06,195.04,196.6,217614.0,192.1571,193.6905,191.705,193.2383,217614.0
2024-12-09 11:05:00,196.6,196.66,194.63,194.95,163879.0,193.2383,193.2973,191.302,191.6165,163879.0
2024-12-09 11:10:00,194.95,195.73,194.79,195.11,119884.0,191.6165,192.3832,191.4593,191.7738,119884.0
2024-12-09 11:15:00,195.05,195.89,194.7,195.74,194088.0,191.7148,192.5405,191.3708,192.393,194088.0
2024-12-09 11:20:00,195.74,196.1,194.83,195.95,138712.0,192.393,192.7469,191.4986,192.5994,138712.0
2024-12-09 11:25:00,196.0,196.71,195.52,196.19,60451.0,192.6486,193.3464,192.1768,192.8353,60451.0
2024-12-09 11:30:00,196.17,197.28,196.01,197.06,46666.0,192.8157,193.9067,192.6584,193.6905,46666.0
2024-12-09 11:35:00,197.07,198.44,196.93,198.27,67361.0,193.7003,195.0469,193.5627,194.8798,67361.0
2024-12-09 11:40:00,198.2,198.32,196.8,196.92,52565.0,194.811,194.9289,193.4349,193.5528,52565.0
2024-12-09 11:45:00,196.92,198.16,196.45,197.28,72153.0,193.5528,194.7716,193.0909,193.9067,72153.0
2024-12-09 11:50:00,197.31,198.0,196.82,196.93,69826.0,193.9362,194.6144,193.4546,193.5627,69826.0
2024-12-09 11:55:00,196.88,197.08,196.3,196.79,81388.0,193.5135,193.7101,192.9434,193.4251,81388.0
2024-12-09 12:00:00,196.83,198.98,196.83,198.97,96866.0,193.4644,195.5776,193.4644,195.5678,96866.0
2024-12-09 12:05:00,198.94,200.64,198.57,199.83,172686.0,195.5383,197.2092,195.1746,196.4131,172686.0
2024-12-09 12:10:00,199.66,200.0,198.56,198.75,102000.0,196.246,196.5802,195.1648,195.3516,102000.0
2024-12-09 12:15:00,198.7,199.64,198.62,199.36,46841.0,195.3024,196.2263,195.2238,195.9511,46841.0
2024-12-09 12:20:00,199.45,200.42,199.35,200.0,42262.0,196.0396,196.993,195.9413,196.5802,42262.0
2024-12-09 12:25:00,200.08,200.57,199.56,199.8,36238.0,196.6588,197.1404,196.1477,196.3836,36238.0
2024-12-09 12:30:00,199.69,200.0,199.37,199.53,68028.0,196.2755,196.5802,195.961,196.1182,68028.0
2024-12-09 12:35:00,199.7,200.18,199.48,199.53,35279.0,196.2853,196.7571,196.0691,196.1182,35279.0
2024-12-09 12:40:00,199.48,199.68,198.62,198.77,38324.0,196.0691,196.2657,195.2238,195.3712,38324.0
2024-12-09 12:45:00,198.9,199.14,198.12,198.39,54204.0,195.499,195.7349,194.7323,194.9977,54204.0
2024-12-09 12:50:00,198.44,198.87,198.28,198.63,27730.0,195.0469,195.4695,194.8896,195.2336,27730.0
2024-12-09 12:55:00,198.55,198.99,198.15,198.25,49089.0,195.155,195.5875,194.7618,194.8601,49089.0
2024-12-09 13:00:00,198.24,198.66,197.62,197.81,47414.0,194.8503,195.2631,194.2409,194.4276,47414.0
2024-12-09 13:05:00,197.72,197.9,197.31,197.32,31559.0,194.3392,194.5161,193.9362,193.946,31559.0
2024-12-09 13:10:00,197.5,197.96,196.84,196.92,44494.0,194.1229,194.5751,193.4742,193.5528,44494.0
2024-12-09 13:15:00,197.06,197.29,196.28,196.29,41780.0,193.6905,193.9165,192.9238,192.9336,41780.0
2024-12-09 13:20:00,196.48,196.54,195.46,195.54,126908.0,193.1204,193.1793,192.1178,192.1964,126908.0
2024-12-09 13:25:00,195.47,197.57,195.28,197.12,95319.0,192.1276,194.1917,191.9409,193.7494,95319.0
2024-12-09 13:30:00,197.54,198.14,197.24,197.9,21832.0,194.1622,194.752,193.8674,194.5161,21832.0
2024-12-09 13:35:00,197.9,198.07,197.49,197.8,18299.0,194.5161,194.6832,194.1131,194.4178,18299.0
2024-12-09 13:40:00,197.68,197.81,197.06,197.25,15746.0,194.2999,194.4276,193.6905,193.8772,15746.0
2024-12-09 13:45:00,197.35,197.49,197.01,197.15,27501.0,193.9755,194.1131,193.6413,193.7789,27501.0
2024-12-09 13:50:00,197.13,197.14,196.6,196.67,51938.0,193.7593,193.7691,193.2383,193.3071,51938.0
2024-12-09 13:55:00,196.74,197.47,196.74,197.39,21115.0,193.3759,194.0934,193.3759,194.0148,21115.0
2024-12-09 14:00:00,197.48,197.55,197.17,197.4,22052.0,194.1033,194.1721,193.7986,194.0246,22052.0
2024-12-09 14:05:00,197.33,197.8,197.17,197.47,24301.0,193.9558,194.4178,193.7986,194.0934,24301.0
2024-12-09 14:10:00,197.28,197.44,196.99,197.28,25357.0,193.9067,194.064,193.6216,193.9067,25357.0
2024-12-09 14:15:00,197.33,197.47,197.14,197.14,17078.0,193.9558,194.0934,193.7691,193.7691,17078.0
2024-12-09 14:20:00,197.1,197.5,196.74,197.45,23762.0,193.7298,194.1229,193.3759,194.0738,23762.0
2024-12-09 14:25:00,197.38,197.84,197.12,197.82,24120.0,194.005,194.4571,193.7494,194.4375,24120.0
2024-12-09 14:30:00,197.86,197.99,197.68,197.84,17147.0,194.4768,194.6045,194.2999,194.4571,17147.0
2024-12-09 14:35:00,197.8,198.05,197.69,197.87,35930.0,194.4178,194.6635,194.3097,194.4866,35930.0
2024-12-09 14:40:00,197.86,197.99,197.43,197.53,25179.0,194.4768,194.6045,194.0541,194.1524,25179.0
2024-12-09 14:45:00,197.49,197.68,197.36,197.43,21854.0,194.1131,194.2999,193.9853,194.0541,21854.0
2024-12-09 14:50:00,197.55,197.55,197.08,197.11,21280.0,194.1721,194.1721,193.7101,193.7396,21280.0
2024-12-09 14:55:00,197.16,197.58,197.05,197.46,44854.0,193.7887,194.2016,193.6806,194.0836,44854.0
2024-12-09 15:00:00,197.33,197.55,197.19,197.29,24943.0,193.9558,194.1721,193.8182,193.9165,24943.0
2024-12-09 15:05:00,197.31,197.31,196.88,197.04,32727.0,193.9362,193.9362,193.5135,193.6708,32727.0
2024-12-09 15:10:00,197.04,197.5,196.7,197.4,159111.0,193.6708,194.1229,193.3366,194.0246,159111.0
2024-12-09 15:15:00,197.43,198.27,197.31,198.16,50831.0,194.0541,194.8798,193.9362,194.7716,50831.0
2024-12-09 15:20:00,198.2,198.2,196.71,196.78,68679.0,194.811,194.811,193.3464,193.4152,68679.0
2024-12-09 15:25:00,196.71,196.73,194.47,195.35,144815.0,193.3464,193.3661,191.1447,192.0097,144815.0
2024-12-09 15:30:00,195.48,196.16,195.24,196.16,79768.0,192.1375,192.8058,191.9016,192.8058,79768.0
2024-12-09 15:35:00,195.99,196.79,195.99,196.3,60810.0,192.6387,193.4251,192.6387,192.9434,60810.0
2024-12-09 15:40:00,196.21,196.68,195.34,195.48,109120.0,192.855,193.3169,191.9999,192.1375,109120.0
2024-12-09 15:45:00,195.49,195.77,194.77,194.97,120850.0,192.1473,192.4225,191.4396,191.6362,120850.0
2024-12-09 15:50:00,194.93,195.25,194.59,194.59,128721.0,191.5969,191.9114,191.2627,191.2627,128721.0
2024-12-09 15:55:00,194.58,194.79,193.31,193.66,459221.0,191.2529,191.4593,190.0046,190.3486,459221.0
2024-12-10 09:30:00,193.59,196.01,191.58,195.87,131206.0,190.2798,192.6584,188.3042,192.5208,131206.0
2024-12-10 09:35:00,195.75,196.82,195.15,195.76,26425.0,192.4029,193.4546,191.8131,192.4127,26425.0
2024-12-10 09:40:00,196.19,196.46,193.53,193.81,39484.0,192.8353,193.1007,190.2208,190.496,39484.0
2024-12-10 09:45:00,193.84,194.17,192.09,192.79,20854.0,190.5255,190.8499,188.8054,189.4935,20854.0
2024-12-10 09:50:00,192.63,193.06,192.09,192.72,25040.0,189.3362,189.7588,188.8054,189.4247,25040.0
2024-12-10 09:55:00,192.94,193.5,191.44,191.74,55501.0,189.6409,190.1913,188.1665,188.4614,55501.0
2024-12-10 10:00:00,191.58,192.04,191.19,191.53,41223.0,188.3042,188.7563,187.9208,188.255,41223.0
2024-12-10 10:05:00,191.39,191.79,190.71,191.03,49717.0,188.1174,188.5106,187.449,187.7636,49717.0
2024-12-10 10:10:00,190.99,192.17,190.99,191.6,33481.0,187.7242,188.8841,187.7242,188.3238,33481.0
2024-12-10 10:15:00,191.47,191.78,190.86,191.47,35111.0,188.196,188.5007,187.5965,188.196,35111.0
2024-12-10 10:20:00,191.32,192.06,191.32,191.78,13752.0,188.0486,188.7759,188.0486,188.5007,13752.0
2024-12-10 10:25:00,191.94,192.11,191.03,191.31,18367.0,188.658,188.8251,187.7636,188.0388,18367.0
2024-12-10 10:30:00,191.31,191.52,191.0,191.48,64759.0,188.0388,188.2452,187.7341,188.2059,64759.0
2024-12-10 10:35:00,191.48,192.53,191.43,192.34,13382.0,188.2059,189.2379,188.1567,189.0512,13382.0
2024-12-10 10:40:00,192.47,193.05,191.88,192.53,64694.0,189.1789,189.749,188.599,189.2379,64694.0
2024-12-10 10:45:00,192.53,192.75,192.04,192.74,33276.0,189.2379,189.4541,188.7563,189.4443,33276.0
2024-12-10 10:50:00,192.74,193.29,192.31,192.81,57589.0,189.4443,189.9849,189.0217,189.5131,57589.0
2024-12-10 10:55:00,192.81,192.81,191.8,191.82,14986.0,189.5131,189.5131,188.5204,188.5401,14986.0
2024-12-10 11:00:00,191.95,191.95,191.01,191.17,33090.0,188.6678,188.6678,187.7439,187.9012,33090.0
2024-12-10 11:05:00,191.04,191.21,190.22,190.56,40891.0,187.7734,187.9405,186.9674,187.3016,40891.0
2024-12-10 11:10:00,190.56,190.56,189.81,190.5,70693.0,187.3016,187.3016,186.5644,187.2426,70693.0
2024-12-10 11:15:00,190.5,190.63,189.99,190.23,29248.0,187.2426,187.3704,186.7413,186.9772,29248.0
2024-12-10 11:20:00,190.25,190.44,190.06,190.3,27685.0,186.9969,187.1836,186.8101,187.046,27685.0
2024-12-10 11:25:00,190.18,190.55,190.08,190.11,15445.0,186.9281,187.2918,186.8298,186.8593,15445.0
2024-12-10 11:30:00,190.02,190.42,189.97,190.27,32199.0,186.7708,187.164,186.7217,187.0166,32199.0
2024-12-10 11:35:00,190.19,190.3,189.98,190.24,27949.0,186.9379,187.046,186.7315,186.9871,27949.0
2024-12-10 11:40:00,190.3,190.3,189.18,189.42,71740.0,187.046,187.046,185.9452,186.1811,71740.0
2024-12-10 11:45:00,189.31,190.51,189.31,190.3,29504.0,186.073,187.2525,186.073,187.046,29504.0
2024-12-10 11:50:00,190.2,190.4,189.99,190.14,42539.0,186.9478,187.1443,186.7413,186.8888,42539.0
2024-12-10 11:55:00,190.14,190.6,189.75,189.96,26016.0,186.8888,187.3409,186.5054,186.7119,26016.0
2024-12-10 12:00:00,189.97,190.36,189.92,190.25,26483.0,186.7217,187.105,186.6725,186.9969,26483.0
2024-12-10 12:05:00,190.25,190.25,189.73,189.73,24492.0,186.9969,186.9969,186.4858,186.4858,24492.0
2024-12-10 12:10:00,189.81,189.93,189.64,189.76,23865.0,186.5644,186.6824,186.3973,186.5153,23865.0
2024-12-10 12:15:00,189.8,190.68,189.76,190.32,31898.0,186.5546,187.4195,186.5153,187.0657,31898.0
2024-12-10 12:20:00,190.27,190.41,189.99,190.06,22504.0,187.0166,187.1542,186.7413,186.8101,22504.0
2024-12-10 12:25:00,190.06,190.2,189.8,190.15,28960.0,186.8101,186.9478,186.5546,186.8986,28960.0
2024-12-10 12:30:00,190.06,190.64,190.06,190.56,16321.0,186.8101,187.3802,186.8101,187.3016,16321.0
2024-12-10 12:35:00,190.41,190.62,189.84,190.06,18636.0,187.1542,187.3606,186.5939,186.8101,18636.0
2024-12-10 12:40:00,190.2,190.57,190.01,190.13,18852.0,186.9478,187.3114,186.761,186.8789,18852.0
2024-12-10 12:45:00,190.22,190.85,190.03,190.51,35399.0,186.9674,187.5866,186.7807,187.2525,35399.0
2024-12-10 12:50:00,190.6,190.73,190.02,190.12,17251.0,187.3409,187.4687,186.7708,186.8691,17251.0
2024-12-10 12:55:00,190.19,190.31,189.98,190.31,12283.0,186.9379,187.0559,186.7315,187.0559,12283.0
2024-12-10 13:00:00,190.21,190.34,189.73,190.23,23299.0,186.9576,187.0854,186.4858,186.9772,23299.0
2024-12-10 13:05:00,190.24,190.56,190.14,190.42,23758.0,186.9871,187.3016,186.8888,187.164,23758.0
2024-12-10 13:10:00,190.34,190.46,190.21,190.27,16100.0,187.0854,187.2033,186.9576,187.0166,16100.0
2024-12-10 13:15:00,190.34,190.35,189.93,190.2,21403.0,187.0854,187.0952,186.6824,186.9478,21403.0
2024-12-10 13:20:00,190.3,190.39,190.1,190.12,11195.0,187.046,187.1345,186.8495,186.8691,11195.0
2024-12-10 13:25:00,190.18,190.32,190.02,190.2,26882.0,186.9281,187.0657,186.7708,186.9478,26882.0
2024-12-10 13:30:00,190.15,190.26,190.0,190.16,17173.0,186.8986,187.0067,186.7512,186.9084,17173.0
2024-12-10 13:35:00,190.27,190.68,190.16,190.68,17381.0,187.0166,187.4195,186.9084,187.4195,17381.0
2024-12-10 13:40:00,190.7,190.82,190.36,190.36,23516.0,187.4392,187.5572,187.105,187.105,23516.0
2024-12-10 13:45:00,190.38,190.53,190.0,190.05,36778.0,187.1247,187.2721,186.7512,186.8003,36778.0
2024-12-10 13:50:00,190.05,190.05,189.67,189.95,24781.0,186.8003,186.8003,186.4268,186.702,24781.0
2024-12-10 13:55:00,189.95,189.95,189.54,189.63,15760.0,186.702,186.702,186.299,186.3875,15760.0
2024-12-10 14:00:00,189.63,189.84,189.36,189.42,45827.0,186.3875,186.5939,186.1221,186.1811,45827.0
2024-12-10 14:05:00,189.41,189.52,189.29,189.39,18236.0,186.1713,186.2794,186.0533,186.1516,18236.0
2024-12-10 14:10:00,189.39,189.46,188.78,188.89,36860.0,186.1516,186.2204,185.552,185.6602,36860.0
2024-12-10 14:15:00,188.89,189.5,188.88,188.93,30344.0,185.6602,186.2597,185.6503,185.6995,30344.0
2024-12-10 14:20:00,188.91,189.0,188.3,188.47,33469.0,185.6798,185.7683,185.0802,185.2473,33469.0
2024-12-10 14:25:00,188.49,188.97,188.22,188.84,34127.0,185.267,185.7388,185.0016,185.611,34127.0
2024-12-10 14:30:00,188.82,188.96,188.61,188.87,19110.0,185.5913,185.729,185.3849,185.6405,19110.0
2024-12-10 14:35:00,188.82,189.0,188.73,188.87,24258.0,185.5913,185.7683,185.5029,185.6405,24258.0
2024-12-10 14:40:00,188.87,189.58,188.74,188.76,100954.0,185.6405,186.3384,185.5127,185.5324,100954.0
2024-12-10 14:45:00,188.92,188.92,188.51,188.71,24998.0,185.6896,185.6896,185.2866,185.4832,24998.0
2024-12-10 14:50:00,188.71,188.79,188.33,188.6,25577.0,185.4832,185.5619,185.1097,185.3751,25577.0
2024-12-10 14:55:00,188.64,188.89,188.58,188.61,17933.0,185.4144,185.6602,185.3555,185.3849,17933.0
2024-12-10 15:00:00,188.62,189.22,188.62,189.11,31028.0,185.3948,185.9845,185.3948,185.8764,31028.0
2024-12-10 15:05:00,189.15,189.33,189.08,189.27,22763.0,185.9157,186.0926,185.8469,186.0337,22763.0
2024-12-10 15:10:00,189.28,189.59,189.0,189.0,55394.0,186.0435,186.3482,185.7683,185.7683,55394.0
2024-12-10 15:15:00,188.96,189.03,188.03,188.39,62694.0,185.729,185.7978,184.8149,185.1687,62694.0
2024-12-10 15:20:00,188.49,188.72,187.88,188.12,69422.0,185.267,185.4931,184.6674,184.9033,69422.0
2024-12-10 15:25:00,188.12,188.23,187.23,187.66,80091.0,184.9033,185.0114,184.0285,184.4512,80091.0
2024-12-10 15:30:00,187.52,187.77,187.25,187.54,62719.0,184.3136,184.5593,184.0482,184.3332,62719.0
2024-12-10 15:35:00,187.58,187.74,186.86,186.87,47718.0,184.3726,184.5298,183.6649,183.6747,47718.0
2024-12-10 15:40:00,186.88,187.24,186.45,186.49,63605.0,183.6845,184.0384,183.2619,183.3012,63605.0
2024-12-10 15:45:00,186.5,186.77,186.03,186.16,66367.0,183.311,183.5764,182.8491,182.9768,66367.0
2024-12-10 15:50:00,186.11,186.93,185.95,186.65,87660.0,182.9277,183.7337,182.7704,183.4585,87660.0
2024-12-10 15:55:00,186.65,187.17,186.65,187.15,257214.0,183.4585,183.9696,183.4585,183.9499,257214.0
2024-12-11 09:30:00,178.65,180.87,177.46,180.11,137452.0,175.5952,177.7773,174.4256,177.0303,137452.0
2024-12-11 09:35:00,179.47,180.17,178.67,178.88,42503.0,176.4012,177.0893,175.6149,175.8213,42503.0
2024-12-11 09:40:00,178.88,179.72,178.05,178.05,42606.0,175.8213,176.647,175.0055,175.0055,42606.0
2024-12-11 09:45:00,178.01,178.02,176.01,176.94,94247.0,174.9662,174.976,173.0004,173.9145,94247.0
2024-12-11 09:50:00,176.94,177.48,176.69,176.99,41706.0,173.9145,174.4453,173.6688,173.9636,41706.0
2024-12-11 09:55:00,176.9,177.4,175.85,176.15,50368.0,173.8752,174.3666,172.8431,173.138,50368.0
2024-12-11 10:00:00,175.99,176.36,175.07,175.31,56475.0,172.9807,173.3444,172.0765,172.3124,56475.0
2024-12-11 10:05:00,175.33,175.55,174.67,174.96,40706.0,172.332,172.5483,171.6833,171.9683,40706.0
2024-12-11 10:10:00,175.1,175.61,174.28,174.8,36072.0,172.1059,172.6072,171.3,171.8111,36072.0
2024-12-11 10:15:00,174.7,174.91,174.28,174.8,35544.0,171.7128,171.9192,171.3,171.8111,35544.0
2024-12-11 10:20:00,174.8,175.64,174.34,175.17,70124.0,171.8111,172.6367,171.3589,172.1748,70124.0
2024-12-11 10:25:00,175.21,175.36,174.81,175.03,33001.0,172.2141,172.3615,171.8209,172.0371,33001.0
2024-12-11 10:30:00,174.82,182.59,174.75,178.83,339423.0,171.8307,179.4679,171.7619,175.7722,339423.0
2024-12-11 10:35:00,178.83,178.9,177.01,178.2,242951.0,175.7722,175.841,173.9833,175.1529,242951.0
2024-12-11 10:40:00,178.2,179.82,177.81,179.35,142412.0,175.1529,176.7452,174.7696,176.2833,142412.0
2024-12-11 10:45:00,179.48,181.48,179.27,180.75,230308.0,176.4111,178.3769,176.2046,177.6593,230308.0
2024-12-11 10:50:00,180.74,181.73,180.29,181.21,100166.0,177.6495,178.6226,177.2072,178.1115,100166.0
2024-12-11 10:55:00,181.14,181.21,179.13,179.13,77508.0,178.0427,178.1115,176.067,176.067,77508.0
2024-12-11 11:00:00,179.31,179.98,178.78,179.4,128402.0,176.244,176.9025,175.723,176.3324,128402.0
2024-12-11 11:05:00,179.4,179.78,178.96,179.54,80215.0,176.3324,176.7059,175.8999,176.47,80215.0
2024-12-11 11:10:00,179.55,179.57,178.72,179.56,29703.0,176.4799,176.4995,175.664,176.4897,29703.0
2024-12-11 11:15:00,179.36,180.15,179.34,179.94,24550.0,176.2931,177.0696,176.2734,176.8632,24550.0
2024-12-11 11:20:00,179.83,180.52,179.6,180.03,20743.0,176.7551,177.4333,176.529,176.9516,20743.0
2024-12-11 11:25:00,179.88,180.25,179.75,179.75,24697.0,176.8042,177.1679,176.6764,176.6764,24697.0
2024-12-11 11:30:00,179.97,180.81,179.59,180.29,17925.0,176.8927,177.7183,176.5192,177.2072,17925.0
2024-12-11 11:35:00,180.32,181.5,180.32,181.16,21947.0,177.2367,178.3965,177.2367,178.0623,21947.0
2024-12-11 11:40:00,181.03,181.57,180.5,181.51,31215.0,177.9346,178.4653,177.4136,178.4063,31215.0
2024-12-11 11:45:00,181.52,181.99,181.15,181.99,21786.0,178.4162,178.8781,178.0525,178.8781,21786.0
2024-12-11 11:50:00,181.83,181.99,181.67,181.82,17116.0,178.7209,178.8781,178.5636,178.711,17116.0
2024-12-11 11:55:00,181.82,182.2,181.5,182.05,20480.0,178.711,179.0845,178.3965,178.9371,20480.0
2024-12-11 12:00:00,182.06,182.33,181.74,181.8,16194.0,178.9469,179.2123,178.6324,178.6914,16194.0
2024-12-11 12:05:00,181.65,181.96,181.42,181.51,32726.0,178.5439,178.8486,178.3179,178.4063,32726.0
2024-12-11 12:10:00,181.42,181.6,180.81,180.81,36846.0,178.3179,178.4948,177.7183,177.7183,36846.0
2024-12-11 12:15:00,180.88,181.79,180.88,181.77,8712.0,177.7871,178.6816,177.7871,178.6619,8712.0
2024-12-11 12:20:00,181.52,182.3,181.52,182.3,34082.0,178.4162,179.1828,178.4162,179.1828,34082.0
2024-12-11 12:25:00,182.26,183.16,181.98,182.01,42954.0,179.1435,180.0281,178.8683,178.8978,42954.0
2024-12-11 12:30:00,181.77,182.79,181.77,182.44,20369.0,178.6619,179.6645,178.6619,179.3204,20369.0
2024-12-11 12:35:00,182.39,182.9,182.39,182.72,17000.0,179.2713,179.7726,179.2713,179.5957,17000.0
2024-12-11 12:40:00,182.81,183.21,182.44,182.92,12182.0,179.6841,180.0773,179.3204,179.7922,12182.0
2024-12-11 12:45:00,182.92,182.92,182.39,182.59,12680.0,179.7922,179.7922,179.2713,179.4679,12680.0
2024-12-11 12:50:00,182.59,182.8,182.5,182.58,12978.0,179.4679,179.6743,179.3794,179.458,12978.0
2024-12-11 12:55:00,182.64,182.73,182.58,182.6,5815.0,179.517,179.6055,179.458,179.4777,5815.0
2024-12-11 13:00:00,182.56,182.88,182.45,182.87,13876.0,179.4384,179.7529,179.3303,179.7431,13876.0
2024-12-11 13:05:00,182.88,183.12,182.64,182.64,15968.0,179.7529,179.9888,179.517,179.517,15968.0
2024-12-11 13:10:00,182.7,182.78,182.26,182.33,151318.0,179.576,179.6546,179.1435,179.2123,151318.0
2024-12-11 13:15:00,182.31,182.55,182.19,182.54,6909.0,179.1927,179.4286,179.0747,179.4187,6909.0
2024-12-11 13:20:00,182.43,182.54,181.67,181.85,16551.0,179.3106,179.4187,178.5636,178.7405,16551.0
2024-12-11 13:25:00,181.79,181.79,181.25,181.45,13045.0,178.6816,178.6816,178.1508,178.3474,13045.0
2024-12-11 13:30:00,181.47,181.62,181.28,181.33,8294.0,178.367,178.5145,178.1803,178.2294,8294.0
2024-12-11 13:35:00,181.32,181.32,180.79,180.86,15486.0,178.2196,178.2196,177.6987,177.7675,15486.0
2024-12-11 13:40:00,180.94,181.14,180.76,181.04,15222.0,177.8461,178.0427,177.6692,177.9444,15222.0
2024-12-11 13:45:00,181.04,181.39,180.89,181.1,14637.0,177.9444,178.2884,177.7969,178.0034,14637.0
2024-12-11 13:50:00,181.0,181.11,180.92,181.06,7040.0,177.9051,178.0132,177.8264,177.964,7040.0
2024-12-11 13:55:00,181.07,181.13,180.66,180.69,33631.0,177.9739,178.0328,177.5709,177.6004,33631.0
2024-12-11 14:00:00,180.76,181.0,180.68,180.72,10339.0,177.6692,177.9051,177.5905,177.6299,10339.0
2024-12-11 14:05:00,180.71,180.91,180.66,180.88,15594.0,177.62,177.8166,177.5709,177.7871,15594.0
2024-12-11 14:10:00,180.86,181.47,180.75,181.24,27812.0,177.7675,178.367,177.6593,178.141,27812.0
2024-12-11 14:15:00,181.21,181.54,181.19,181.45,18181.0,178.1115,178.4358,178.0918,178.3474,18181.0
2024-12-11 14:20:00,181.43,181.53,181.26,181.38,14249.0,178.3277,178.426,178.1606,178.2786,14249.0
2024-12-11 14:25:00,181.4,181.48,180.63,180.88,22991.0,178.2982,178.3769,177.5414,177.7871,22991.0
2024-12-11 14:30:00,180.89,180.9,180.63,180.72,13909.0,177.7969,177.8068,177.5414,177.6299,13909.0
2024-12-11 14:35:00,180.78,181.63,180.62,181.4,60835.0,177.6888,178.5243,177.5316,178.2982,60835.0
2024-12-11 14:40:00,181.45,181.69,181.3,181.39,27438.0,178.3474,178.5833,178.1999,178.2884,27438.0
2024-12-11 14:45:00,181.45,181.47,181.12,181.12,22032.0,178.3474,178.367,178.023,178.023,22032.0
2024-12-11 14:50:00,181.13,181.39,180.42,180.89,22673.0,178.0328,178.2884,177.335,177.7969,22673.0
2024-12-11 14:55:00,180.86,180.99,180.74,180.91,15318.0,177.7675,177.8952,177.6495,177.8166,15318.0
2024-12-11 15:00:00,180.91,180.91,180.0,180.0,16019.0,177.8166,177.8166,176.9222,176.9222,16019.0
2024-12-11 15:05:00,179.98,180.21,178.89,179.22,114569.0,176.9025,177.1286,175.8311,176.1555,114569.0
2024-12-11 15:10:00,179.26,179.27,178.55,178.79,39163.0,176.1948,176.2046,175.497,175.7329,39163.0
2024-12-11 15:15:00,178.76,179.29,178.6,178.93,29412.0,175.7034,176.2243,175.5461,175.8705,29412.0
2024-12-11 15:20:00,178.92,178.92,178.5,178.53,19876.0,175.8606,175.8606,175.4478,175.4773,19876.0
2024-12-11 15:25:00,178.57,178.63,178.28,178.36,23581.0,175.5166,175.5756,175.2316,175.3102,23581.0
2024-12-11 15:30:00,178.32,178.48,178.11,178.22,28297.0,175.2709,175.4282,175.0645,175.1726,28297.0
2024-12-11 15:35:00,178.22,178.31,177.64,177.71,22928.0,175.1726,175.2611,174.6025,174.6713,22928.0
2024-12-11 15:40:00,177.65,177.65,176.81,176.81,42011.0,174.6123,174.6123,173.7867,173.7867,42011.0
2024-12-11 15:45:00,176.81,177.24,176.63,176.87,114769.0,173.7867,174.2094,173.6098,173.8457,114769.0
2024-12-11 15:50:00,176.98,177.38,176.64,176.94,89010.0,173.9538,174.347,173.6196,173.9145,89010.0
2024-12-11 15:55:00,176.85,177.6,176.74,177.06,276153.0,173.826,174.5632,173.7179,174.0324,276153.0
2024-12-12 09:30:00,175.88,178.34,175.75,177.99,60365.0,172.8726,175.2905,172.7448,174.9465,60365.0
2024-12-12 09:35:00,177.88,178.56,176.67,176.8,29021.0,174.8384,175.5068,173.6491,173.7769,29021.0
2024-12-12 09:40:00,176.95,177.4,176.52,176.81,14009.0,173.9243,174.3666,173.5017,173.7867,14009.0
2024-12-12 09:45:00,176.81,178.11,176.71,177.78,15291.0,173.7867,175.0645,173.6884,174.7401,15291.0
2024-12-12 09:50:00,177.78,177.86,177.21,177.62,15755.0,174.7401,174.8188,174.1799,174.5829,15755.0
2024-12-12 09:55:00,177.72,178.21,177.17,178.2,9362.0,174.6811,175.1628,174.1406,175.1529,9362.0
2024-12-12 10:00:00,178.06,179.09,177.42,178.31,40214.0,175.0153,176.0277,174.3863,175.2611,40214.0
2024-12-12 10:05:00,178.27,178.74,178.07,178.6,24143.0,175.2217,175.6837,175.0252,175.5461,24143.0
2024-12-12 10:10:00,178.73,179.44,178.44,179.3,29140.0,175.6739,176.3717,175.3888,176.2341,29140.0
2024-12-12 10:15:00,179.34,180.0,179.25,179.75,26442.0,176.2734,176.9222,176.185,176.6764,26442.0
2024-12-12 10:20:00,179.77,180.49,179.54,180.13,26749.0,176.6961,177.4038,176.47,177.0499,26749.0
2024-12-12 10:25:00,180.37,181.32,180.26,181.05,48633.0,177.2858,178.2196,177.1777,177.9542,48633.0
2024-12-12 10:30:00,180.89,181.31,180.58,180.6,43559.0,177.7969,178.2098,177.4922,177.5119,43559.0
2024-12-12 10:35:00,180.63,180.83,180.37,180.65,18159.0,177.5414,177.738,177.2858,177.561,18159.0
2024-12-12 10:40:00,180.63,180.74,180.08,180.36,18588.0,177.5414,177.6495,177.0008,177.276,18588.0
2024-12-12 10:45:00,180.39,180.63,180.17,180.42,14610.0,177.3055,177.5414,177.0893,177.335,14610.0
2024-12-12 10:50:00,180.34,180.41,179.56,179.98,21640.0,177.2563,177.3252,176.4897,176.9025,21640.0
2024-12-12 10:55:00,179.94,180.54,179.81,180.53,4834.0,176.8632,177.4529,176.7354,177.4431,4834.0
2024-12-12 11:00:00,180.53,181.15,179.99,181.04,21863.0,177.4431,178.0525,176.9123,177.9444,21863.0
2024-12-12 11:05:00,181.15,181.4,180.85,181.21,12371.0,178.0525,178.2982,177.7576,178.1115,12371.0
2024-12-12 11:10:00,181.23,181.33,180.94,181.26,11535.0,178.1311,178.2294,177.8461,178.1606,11535.0
2024-12-12 11:15:00,181.21,181.29,181.0,181.04,8281.0,178.1115,178.1901,177.9051,177.9444,8281.0
2024-12-12 11:20:00,181.21,181.28,180.95,181.11,3779.0,178.1115,178.1803,177.8559,178.0132,3779.0
2024-12-12 11:25:00,181.02,181.21,181.0,181.04,9597.0,177.9247,178.1115,177.9051,177.9444,9597.0
2024-12-12 11:30:00,181.13,181.38,180.71,180.75,31405.0,178.0328,178.2786,177.62,177.6593,31405.0
2024-12-12 11:35:00,180.68,181.04,180.62,180.93,8504.0,177.5905,177.9444,177.5316,177.8363,8504.0
2024-12-12 11:40:00,180.86,180.92,180.6,180.87,12319.0,177.7675,177.8264,177.5119,177.7773,12319.0
2024-12-12 11:45:00,180.78,180.85,180.32,180.39,14232.0,177.6888,177.7576,177.2367,177.3055,14232.0
2024-12-12 11:50:00,180.33,180.33,180.08,180.1,17241.0,177.2465,177.2465,177.0008,177.0205,17241.0
2024-12-12 11:55:00,180.29,180.32,180.06,180.27,7301.0,177.2072,177.2367,176.9811,177.1875,7301.0
2024-12-12 12:00:00,180.11,180.34,180.09,180.25,13213.0,177.0303,177.2563,177.0106,177.1679,13213.0
2024-12-12 12:05:00,180.25,180.34,180.08,180.16,27376.0,177.1679,177.2563,177.0008,177.0794,27376.0
2024-12-12 12:10:00,180.1,180.16,179.82,180.0,10216.0,177.0205,177.0794,176.7452,176.9222,10216.0
2024-12-12 12:15:00,180.08,180.65,179.94,180.59,23041.0,177.0008,177.561,176.8632,177.5021,23041.0
2024-12-12 12:20:00,180.59,181.0,180.5,180.96,8226.0,177.5021,177.9051,177.4136,177.8657,8226.0
2024-12-12 12:25:00,181.0,181.4,180.99,181.09,26938.0,177.9051,178.2982,177.8952,177.9935,26938.0
2024-12-12 12:30:00,181.14,181.64,181.08,181.55,27212.0,178.0427,178.5341,177.9837,178.4457,27212.0
2024-12-12 12:35:00,181.5,181.61,181.41,181.55,11636.0,178.3965,178.5046,178.3081,178.4457,11636.0
2024-12-12 12:40:00,181.56,181.61,180.91,181.01,11532.0,178.4555,178.5046,177.8166,177.9149,11532.0
2024-12-12 12:45:00,181.11,181.24,180.92,180.96,8768.0,178.0132,178.141,177.8264,177.8657,8768.0
2024-12-12 12:50:00,180.92,181.01,180.59,180.71,3983.0,177.8264,177.9149,177.5021,177.62,3983.0
2024-12-12 12:55:00,180.72,181.06,180.72,181.0,8842.0,177.6299,177.964,177.6299,177.9051,8842.0
2024-12-12 13:00:00,180.98,181.25,180.88,181.16,22831.0,177.8854,178.1508,177.7871,178.0623,22831.0
2024-12-12 13:05:00,181.04,181.07,180.88,181.03,6228.0,177.9444,177.9739,177.7871,177.9346,6228.0
2024-12-12 13:10:00,180.94,181.03,180.67,180.84,3908.0,177.8461,177.9346,177.5807,177.7478,3908.0
2024-12-12 13:15:00,180.85,181.06,180.66,180.9,12523.0,177.7576,177.964,177.5709,177.8068,12523.0
2024-12-12 13:20:00,180.9,181.11,180.85,181.11,8238.0,177.8068,178.0132,177.7576,178.0132,8238.0
2024-12-12 13:25:00,181.08,181.1,180.85,180.9,9068.0,177.9837,178.0034,177.7576,177.8068,9068.0
2024-12-12 13:30:00,180.84,180.84,180.68,180.81,4219.0,177.7478,177.7478,177.5905,177.7183,4219.0
2024-12-12 13:35:00,180.69,180.85,180.64,180.73,8483.0,177.6004,177.7576,177.5512,177.6397,8483.0
2024-12-12 13:40:00,180.73,181.54,180.72,181.36,21317.0,177.6397,178.4358,177.6299,178.2589,21317.0
2024-12-12 13:45:00,181.32,181.54,181.31,181.45,10100.0,178.2196,178.4358,178.2098,178.3474,10100.0
2024-12-12 13:50:00,181.52,181.64,181.45,181.55,3147.0,178.4162,178.5341,178.3474,178.4457,3147.0
2024-12-12 13:55:00,181.62,181.71,181.44,181.62,19896.0,178.5145,178.6029,178.3375,178.5145,19896.0
2024-12-12 14:00:00,181.67,181.81,181.64,181.68,7441.0,178.5636,178.7012,178.5341,178.5734,7441.0
2024-12-12 14:05:00,181.66,181.74,181.54,181.68,11932.0,178.5538,178.6324,178.4358,178.5734,11932.0
2024-12-12 14:10:00,181.65,181.88,181.65,181.75,27710.0,178.5439,178.77,178.5439,178.6422,27710.0
2024-12-12 14:15:00,181.7,181.79,181.64,181.77,5083.0,178.5931,178.6816,178.5341,178.6619,5083.0
2024-12-12 14:20:00,181.79,182.27,181.67,182.27,13802.0,178.6816,179.1533,178.5636,179.1533,13802.0
2024-12-12 14:25:00,182.23,182.28,182.14,182.19,14528.0,179.114,179.1632,179.0256,179.0747,14528.0
2024-12-12 14:30:00,182.18,182.58,182.02,182.2,32309.0,179.0649,179.458,178.9076,179.0845,32309.0
2024-12-12 14:35:00,182.2,182.27,182.07,182.27,7589.0,179.0845,179.1533,178.9568,179.1533,7589.0
2024-12-12 14:40:00,182.19,182.56,182.1,182.49,6090.0,179.0747,179.4384,178.9863,179.3696,6090.0
2024-12-12 14:45:00,182.53,182.66,182.26,182.66,16255.0,179.4089,179.5367,179.1435,179.5367,16255.0
2024-12-12 14:50:00,182.63,182.86,182.53,182.84,11104.0,179.5072,179.7333,179.4089,179.7136,11104.0
2024-12-12 14:55:00,182.86,182.88,182.69,182.72,14247.0,179.7333,179.7529,179.5662,179.5957,14247.0
2024-12-12 15:00:00,182.78,182.84,182.6,182.64,18622.0,179.6546,179.7136,179.4777,179.517,18622.0
2024-12-12 15:05:00,182.6,183.26,182.58,183.18,15360.0,179.4777,180.1264,179.458,180.0478,15360.0
2024-12-12 15:10:00,183.17,183.59,183.1,183.36,20735.0,180.038,180.4508,179.9692,180.2247,20735.0
2024-12-12 15:15:00,183.36,183.83,183.29,183.83,4324.0,180.2247,180.6867,180.1559,180.6867,4324.0
2024-12-12 15:20:00,183.65,183.83,183.48,183.62,9380.0,180.5098,180.6867,180.3427,180.4803,9380.0
2024-12-12 15:25:00,183.61,183.78,183.37,183.59,16300.0,180.4704,180.6375,180.2345,180.4508,16300.0
2024-12-12 15:30:00,183.63,183.8,183.44,183.72,15152.0,180.4901,180.6572,180.3033,180.5786,15152.0
2024-12-12 15:35:00,183.71,184.5,183.71,184.36,56138.0,180.5687,181.3452,180.5687,181.2076,56138.0
2024-12-12 15:40:00,184.33,184.43,184.04,184.09,34581.0,181.1781,181.2764,180.8931,180.9422,34581.0
2024-12-12 15:45:00,184.09,184.28,183.85,184.05,27420.0,180.9422,181.129,180.7063,180.9029,27420.0
2024-12-12 15:50:00,184.05,184.52,183.84,184.35,114297.0,180.9029,181.3649,180.6965,181.1978,114297.0
2024-12-12 15:55:00,184.39,184.46,183.82,183.95,248387.0,181.2371,181.3059,180.6768,180.8046,248387.0
2024-12-13 09:30:00,183.39,183.75,182.03,182.77,23602.0,180.2542,180.608,178.9175,179.6448,23602.0
2024-12-13 09:35:00,182.47,184.42,182.04,184.16,9146.0,179.3499,181.2666,178.9273,181.011,9146.0
2024-12-13 09:40:00,184.15,184.17,183.64,183.93,9565.0,181.0012,181.0209,180.4999,180.785,9565.0
2024-12-13 09:45:00,183.93,184.43,183.67,183.8,16018.0,180.785,181.2764,180.5294,180.6572,16018.0
2024-12-13 09:50:00,183.99,184.0,183.18,183.66,7279.0,180.8439,180.8538,180.0478,180.5196,7279.0
2024-12-13 09:55:00,183.61,184.04,183.16,183.4,11244.0,180.4704,180.8931,180.0281,180.264,11244.0
2024-12-13 10:00:00,183.18,183.23,182.6,182.77,12500.0,180.0478,180.0969,179.4777,179.6448,12500.0
2024-12-13 10:05:00,182.83,183.26,182.63,183.14,6323.0,179.7038,180.1264,179.5072,180.0085,6323.0
2024-12-13 10:10:00,183.02,183.25,182.92,183.16,6637.0,179.8905,180.1166,179.7922,180.0281,6637.0
2024-12-13 10:15:00,183.16,183.89,183.15,183.89,5203.0,180.0281,180.7456,180.0183,180.7456,5203.0
2024-12-13 10:20:00,183.76,183.77,183.22,183.4,10029.0,180.6179,180.6277,180.0871,180.264,10029.0
2024-12-13 10:25:00,183.49,184.35,183.49,184.13,50514.0,180.3525,181.1978,180.3525,180.9815,50514.0
2024-12-13 10:30:00,184.13,184.33,183.52,183.7,9948.0,180.9815,181.1781,180.382,180.5589,9948.0
2024-12-13 10:35:00,183.72,184.02,183.68,184.0,3164.0,180.5786,180.8734,180.5392,180.8538,3164.0
2024-12-13 10:40:00,184.14,184.14,183.42,183.86,5765.0,180.9914,180.9914,180.2837,180.7162,5765.0
2024-12-13 10:45:00,183.85,183.99,183.38,183.56,3800.0,180.7063,180.8439,180.2444,180.4213,3800.0
2024-12-13 10:50:00,183.65,183.65,182.94,183.34,33567.0,180.5098,180.5098,179.8119,180.2051,33567.0
2024-12-13 10:55:00,183.29,183.75,183.29,183.75,12498.0,180.1559,180.608,180.1559,180.608,12498.0
2024-12-13 11:00:00,183.87,184.09,183.45,183.45,6985.0,180.726,180.9422,180.3132,180.3132,6985.0
2024-12-13 11:05:00,183.36,184.03,183.36,183.84,4618.0,180.2247,180.8833,180.2247,180.6965,4618.0
2024-12-13 11:10:00,183.84,184.04,183.78,183.83,4037.0,180.6965,180.8931,180.6375,180.6867,4037.0
2024-12-13 11:15:00,183.71,184.21,183.71,184.14,7290.0,180.5687,181.0602,180.5687,180.9914,7290.0
2024-12-13 11:20:00,184.11,184.27,183.86,184.13,5430.0,180.9619,181.1191,180.7162,180.9815,5430.0
2024-12-13 11:25:00,184.18,184.38,184.16,184.2,5882.0,181.0307,181.2273,181.011,181.0503,5882.0
2024-12-13 11:30:00,184.39,184.39,183.44,183.61,18309.0,181.2371,181.2371,180.3033,180.4704,18309.0
2024-12-13 11:35:00,183.64,183.87,183.26,183.34,4725.0,180.4999,180.726,180.1264,180.2051,4725.0
2024-12-13 11:40:00,183.14,183.41,183.08,183.09,1819.0,180.0085,180.2739,179.9495,179.9593,1819.0
2024-12-13 11:45:00,183.05,183.39,183.05,183.23,6853.0,179.92,180.2542,179.92,180.0969,6853.0
2024-12-13 11:50:00,183.19,183.43,183.03,183.33,5478.0,180.0576,180.2935,179.9004,180.1952,5478.0
2024-12-13 11:55:00,183.41,183.45,183.21,183.32,9682.0,180.2739,180.3132,180.0773,180.1854,9682.0
2024-12-13 12:00:00,183.21,183.32,183.09,183.23,7898.0,180.0773,180.1854,179.9593,180.0969,7898.0
2024-12-13 12:05:00,183.3,183.5,183.27,183.39,10519.0,180.1657,180.3623,180.1362,180.2542,10519.0
2024-12-13 12:10:00,183.39,183.49,183.03,183.17,3025.0,180.2542,180.3525,179.9004,180.038,3025.0
2024-12-13 12:15:00,183.03,183.18,182.2,182.2,7779.0,179.9004,180.0478,179.0845,179.0845,7779.0
2024-12-13 12:20:00,182.38,182.58,182.18,182.24,4609.0,179.2615,179.458,179.0649,179.1239,4609.0
2024-12-13 12:25:00,182.11,183.09,182.1,182.97,7604.0,178.9961,179.9593,178.9863,179.8414,7604.0
2024-12-13 12:30:00,182.96,183.2,182.9,183.13,3230.0,179.8315,180.0674,179.7726,179.9986,3230.0
2024-12-13 12:35:00,183.2,183.4,183.2,183.4,4474.0,180.0674,180.264,180.0674,180.264,4474.0
2024-12-13 12:40:00,183.36,183.39,182.99,183.08,5741.0,180.2247,180.2542,179.861,179.9495,5741.0
2024-12-13 12:45:00,183.08,183.13,182.98,183.13,4248.0,179.9495,179.9986,179.8512,179.9986,4248.0
2024-12-13 12:50:00,183.14,183.19,183.03,183.11,6530.0,180.0085,180.0576,179.9004,179.979,6530.0
2024-12-13 12:55:00,183.17,183.3,183.01,183.2,10780.0,180.038,180.1657,179.8807,180.0674,10780.0
2024-12-13 13:00:00,183.25,183.28,182.84,182.95,13995.0,180.1166,180.1461,179.7136,179.8217,13995.0
2024-12-13 13:05:00,182.89,182.92,182.56,182.71,4612.0,179.7627,179.7922,179.4384,179.5858,4612.0
2024-12-13 13:10:00,182.67,182.82,182.09,182.24,42264.0,179.5465,179.6939,178.9764,179.1239,42264.0
2024-12-13 13:15:00,182.08,182.4,182.0,182.4,3362.0,178.9666,179.2811,178.888,179.2811,3362.0
2024-12-13 13:20:00,182.4,182.59,182.22,182.59,15030.0,179.2811,179.4679,179.1042,179.4679,15030.0
2024-12-13 13:25:00,182.63,182.7,182.27,182.49,6991.0,179.5072,179.576,179.1533,179.3696,6991.0
2024-12-13 13:30:00,182.31,182.58,182.31,182.5,7002.0,179.1927,179.458,179.1927,179.3794,7002.0
2024-12-13 13:35:00,182.47,182.64,182.35,182.54,9995.0,179.3499,179.517,179.232,179.4187,9995.0
2024-12-13 13:40:00,182.54,182.55,182.27,182.42,8030.0,179.4187,179.4286,179.1533,179.3008,8030.0
2024-12-13 13:45:00,182.45,182.5,182.33,182.43,4108.0,179.3303,179.3794,179.2123,179.3106,4108.0
2024-12-13 13:50:00,182.33,182.43,182.3,182.39,3705.0,179.2123,179.3106,179.1828,179.2713,3705.0
2024-12-13 13:55:00,182.38,182.83,182.31,182.56,8196.0,179.2615,179.7038,179.1927,179.4384,8196.0
2024-12-13 14:00:00,182.66,182.89,182.58,182.85,10075.0,179.5367,179.7627,179.458,179.7234,10075.0
2024-12-13 14:05:00,182.85,183.0,182.77,182.93,8949.0,179.7234,179.8709,179.6448,179.8021,8949.0
2024-12-13 14:10:00,182.93,183.03,182.89,182.99,3501.0,179.8021,179.9004,179.7627,179.861,3501.0
2024-12-13 14:15:00,183.0,183.11,182.87,182.98,12670.0,179.8709,179.979,179.7431,179.8512,12670.0
2024-12-13 14:20:00,182.88,182.93,182.49,182.61,6768.0,179.7529,179.8021,179.3696,179.4875,6768.0
2024-12-13 14:25:00,182.62,182.77,182.49,182.67,9912.0,179.4974,179.6448,179.3696,179.5465,9912.0
2024-12-13 14:30:00,182.76,182.96,182.68,182.83,6234.0,179.635,179.8315,179.5563,179.7038,6234.0
2024-12-13 14:35:00,182.83,182.83,182.49,182.53,6129.0,179.7038,179.7038,179.3696,179.4089,6129.0
2024-12-13 14:40:00,182.6,182.66,182.46,182.63,12104.0,179.4777,179.5367,179.3401,179.5072,12104.0
2024-12-13 14:45:00,182.69,182.7,182.52,182.54,4615.0,179.5662,179.576,179.3991,179.4187,4615.0
2024-12-13 14:50:00,182.57,182.9,182.39,182.46,17967.0,179.4482,179.7726,179.2713,179.3401,17967.0
2024-12-13 14:55:00,182.36,182.59,181.69,182.11,20758.0,179.2418,179.4679,178.5833,178.9961,20758.0
2024-12-13 15:00:00,182.19,182.64,182.19,182.21,15693.0,179.0747,179.517,179.0747,179.0944,15693.0
2024-12-13 15:05:00,182.23,182.36,182.16,182.21,13361.0,179.114,179.2418,179.0452,179.0944,13361.0
2024-12-13 15:10:00,182.21,182.57,182.21,182.39,32389.0,179.0944,179.4482,179.0944,179.2713,32389.0
2024-12-13 15:15:00,182.39,182.52,182.24,182.45,19136.0,179.2713,179.3991,179.1239,179.3303,19136.0
2024-12-13 15:20:00,182.45,182.81,182.4,182.73,11832.0,179.3303,179.6841,179.2811,179.6055,11832.0
2024-12-13 15:25:00,182.73,182.73,182.47,182.53,12458.0,179.6055,179.6055,179.3499,179.4089,12458.0
2024-12-13 15:30:00,182.53,182.72,182.51,182.72,9763.0,179.4089,179.5957,179.3892,179.5957,9763.0
2024-12-13 15:35:00,182.73,183.51,182.68,183.47,41677.0,179.6055,180.3721,179.5563,180.3328,41677.0
2024-12-13 15:40:00,183.44,183.5,183.12,183.27,62756.0,180.3033,180.3623,179.9888,180.1362,62756.0
2024-12-13 15:45:00,183.27,183.42,183.11,183.18,23682.0,180.1362,180.2837,179.979,180.0478,23682.0
2024-12-13 15:50:00,183.12,183.2,182.73,183.1,35001.0,179.9888,180.0674,179.6055,179.9692,35001.0
2024-12-13 15:55:00,183.0,183.13,182.83,183.09,193074.0,179.8709,179.9986,179.7038,179.9593,193074.0
2024-12-16 09:30:00,182.1,184.02,181.5,181.99,83276.0,178.9863,180.8734,178.3965,178.8781,83276.0
2024-12-16 09:35:00,181.56,181.76,179.89,179.9,14917.0,178.4555,178.6521,176.814,176.8239,14917.0
2024-12-16 09:40:00,179.91,180.56,179.55,179.55,8410.0,176.8337,177.4726,176.4799,176.4799,8410.0
2024-12-16 09:45:00,179.53,180.45,179.53,180.22,5844.0,176.4602,177.3645,176.4602,177.1384,5844.0
2024-12-16 09:50:00,180.25,180.8,180.01,180.72,10726.0,177.1679,177.7085,176.932,177.6299,10726.0
2024-12-16 09:55:00,180.72,180.94,180.52,180.81,7207.0,177.6299,177.8461,177.4333,177.7183,7207.0
2024-12-16 10:00:00,180.81,181.14,180.45,180.91,14355.0,177.7183,178.0427,177.3645,177.8166,14355.0
2024-12-16 10:05:00,180.91,181.37,180.91,181.37,10546.0,177.8166,178.2687,177.8166,178.2687,10546.0
2024-12-16 10:10:00,181.28,181.44,181.22,181.43,5983.0,178.1803,178.3375,178.1213,178.3277,5983.0
2024-12-16 10:15:00,181.46,181.62,181.07,181.19,12931.0,178.3572,178.5145,177.9739,178.0918,12931.0
2024-12-16 10:20:00,181.13,181.19,180.86,180.9,9336.0,178.0328,178.0918,177.7675,177.8068,9336.0
2024-12-16 10:25:00,181.0,182.26,180.87,181.44,22616.0,177.9051,179.1435,177.7773,178.3375,22616.0
2024-12-16 10:30:00,181.45,181.74,181.17,181.43,5544.0,178.3474,178.6324,178.0722,178.3277,5544.0
2024-12-16 10:35:00,181.54,182.07,181.3,181.69,13181.0,178.4358,178.9568,178.1999,178.5833,13181.0
2024-12-16 10:40:00,181.67,181.98,181.6,181.67,5264.0,178.5636,178.8683,178.4948,178.5636,5264.0
2024-12-16 10:45:00,181.67,181.81,181.37,181.76,14900.0,178.5636,178.7012,178.2687,178.6521,14900.0
2024-12-16 10:50:00,181.76,181.86,181.64,181.86,5423.0,178.6521,178.7504,178.5341,178.7504,5423.0
2024-12-16 10:55:00,181.75,181.87,181.49,181.79,8174.0,178.6422,178.7602,178.3867,178.6816,8174.0
2024-12-16 11:00:00,181.7,181.88,181.52,181.74,11676.0,178.5931,178.77,178.4162,178.6324,11676.0
2024-12-16 11:05:00,181.6,181.75,181.24,181.54,10916.0,178.4948,178.6422,178.141,178.4358,10916.0
2024-12-16 11:10:00,181.58,181.85,181.38,181.63,12380.0,178.4751,178.7405,178.2786,178.5243,12380.0
2024-12-16 11:15:00,181.79,181.8,181.44,181.68,6292.0,178.6816,178.6914,178.3375,178.5734,6292.0
2024-12-16 11:20:00,181.7,181.86,181.48,181.7,4514.0,178.5931,178.7504,178.3769,178.5931,4514.0
2024-12-16 11:25:00,181.54,181.81,181.13,181.25,18749.0,178.4358,178.7012,178.0328,178.1508,18749.0
2024-12-16 11:30:00,181.25,181.3,181.05,181.17,15024.0,178.1508,178.1999,177.9542,178.0722,15024.0
2024-12-16 11:35:00,181.17,181.46,181.08,181.44,6794.0,178.0722,178.3572,177.9837,178.3375,6794.0
2024-12-16 11:40:00,181.53,181.53,180.96,180.99,9898.0,178.426,178.426,177.8657,177.8952,9898.0
2024-12-16 11:45:00,181.14,181.14,180.61,180.66,8659.0,178.0427,178.0427,177.5217,177.5709,8659.0
2024-12-16 11:50:00,180.55,180.83,180.47,180.51,3885.0,177.4628,177.738,177.3841,177.4234,3885.0
2024-12-16 11:55:00,180.51,180.62,180.24,180.55,4391.0,177.4234,177.5316,177.1581,177.4628,4391.0
2024-12-16 12:00:00,180.63,180.65,180.45,180.52,4377.0,177.5414,177.561,177.3645,177.4333,4377.0
2024-12-16 12:05:00,180.42,180.87,180.42,180.59,5904.0,177.335,177.7773,177.335,177.5021,5904.0
2024-12-16 12:10:00,180.59,180.68,180.47,180.62,1400.0,177.5021,177.5905,177.3841,177.5316,1400.0
2024-12-16 12:15:00,180.51,180.7,180.45,180.45,6241.0,177.4234,177.6102,177.3645,177.3645,6241.0
2024-12-16 12:20:00,180.54,180.61,180.22,180.31,6196.0,177.4529,177.5217,177.1384,177.2269,6196.0
2024-12-16 12:25:00,180.28,180.37,180.14,180.37,5762.0,177.1974,177.2858,177.0598,177.2858,5762.0
2024-12-16 12:30:00,180.37,180.46,180.23,180.42,4099.0,177.2858,177.3743,177.1482,177.335,4099.0
2024-12-16 12:35:00,180.41,180.41,180.04,180.09,3608.0,177.3252,177.3252,176.9615,177.0106,3608.0
2024-12-16 12:40:00,180.13,180.25,179.97,179.98,7399.0,177.0499,177.1679,176.8927,176.9025,7399.0
2024-12-16 12:45:00,180.09,180.1,179.54,179.63,22987.0,177.0106,177.0205,176.47,176.5585,22987.0
2024-12-16 12:50:00,179.73,179.73,179.3,179.38,14533.0,176.6568,176.6568,176.2341,176.3128,14533.0
2024-12-16 12:55:00,179.45,179.45,178.93,179.28,19891.0,176.3816,176.3816,175.8705,176.2145,19891.0
2024-12-16 13:00:00,179.28,179.45,179.0,179.12,9162.0,176.2145,176.3816,175.9393,176.0572,9162.0
2024-12-16 13:05:00,179.12,179.45,179.03,179.34,16207.0,176.0572,176.3816,175.9687,176.2734,16207.0
2024-12-16 13:10:00,179.34,179.34,178.64,178.64,15356.0,176.2734,176.2734,175.5854,175.5854,15356.0
2024-12-16 13:15:00,178.59,178.71,178.41,178.63,5268.0,175.5363,175.6542,175.3593,175.5756,5268.0
2024-12-16 13:20:00,178.53,178.57,178.4,178.54,5442.0,175.4773,175.5166,175.3495,175.4871,5442.0
2024-12-16 13:25:00,178.54,178.63,178.46,178.6,4010.0,175.4871,175.5756,175.4085,175.5461,4010.0
2024-12-16 13:30:00,178.6,178.6,178.03,178.19,5169.0,175.5461,175.5461,174.9858,175.1431,5169.0
2024-12-16 13:35:00,178.1,178.15,177.94,177.94,5182.0,175.0547,175.1038,174.8974,174.8974,5182.0
2024-12-16 13:40:00,178.02,178.13,177.89,177.94,2817.0,174.976,175.0841,174.8482,174.8974,2817.0
2024-12-16 13:45:00,177.98,178.0,177.75,177.84,10236.0,174.9367,174.9564,174.7106,174.7991,10236.0
2024-12-16 13:50:00,177.92,178.21,177.77,178.16,13421.0,174.8777,175.1628,174.7303,175.1136,13421.0
2024-12-16 13:55:00,178.05,178.07,177.73,177.76,18754.0,175.0055,175.0252,174.691,174.7205,18754.0
2024-12-16 14:00:00,177.88,178.71,177.88,178.56,15021.0,174.8384,175.6542,174.8384,175.5068,15021.0
2024-12-16 14:05:00,178.56,178.8,178.13,178.31,15528.0,175.5068,175.7427,175.0841,175.2611,15528.0
2024-12-16 14:10:00,178.18,178.2,177.88,178.06,9305.0,175.1333,175.1529,174.8384,175.0153,9305.0
2024-12-16 14:15:00,178.05,178.25,177.76,178.0,8526.0,175.0055,175.2021,174.7205,174.9564,8526.0
2024-12-16 14:20:00,178.09,178.26,177.99,178.04,17399.0,175.0448,175.2119,174.9465,174.9957,17399.0
2024-12-16 14:25:00,178.02,178.06,177.35,177.35,12154.0,174.976,175.0153,174.3175,174.3175,12154.0
2024-12-16 14:30:00,177.33,177.7,177.25,177.6,9770.0,174.2978,174.6615,174.2192,174.5632,9770.0
2024-12-16 14:35:00,177.6,177.69,177.42,177.57,7046.0,174.5632,174.6517,174.3863,174.5337,7046.0
2024-12-16 14:40:00,177.56,177.87,177.48,177.71,13160.0,174.5239,174.8286,174.4453,174.6713,13160.0
2024-12-16 14:45:00,177.73,178.5,177.55,178.5,30771.0,174.691,175.4478,174.5141,175.4478,30771.0
2024-12-16 14:50:00,178.61,178.86,178.53,178.83,10536.0,175.5559,175.8017,175.4773,175.7722,10536.0
2024-12-16 14:55:00,178.7,179.32,178.7,179.15,7508.0,175.6444,176.2538,175.6444,176.0867,7508.0
2024-12-16 15:00:00,179.06,179.24,178.84,178.86,8811.0,175.9982,176.1752,175.782,175.8017,8811.0
2024-12-16 15:05:00,178.8,178.97,178.65,178.8,3801.0,175.7427,175.9098,175.5952,175.7427,3801.0
2024-12-16 15:10:00,178.89,179.0,178.6,178.6,26360.0,175.8311,175.9393,175.5461,175.5461,26360.0
2024-12-16 15:15:00,178.59,178.8,178.38,178.46,9523.0,175.5363,175.7427,175.3299,175.4085,9523.0
2024-12-16 15:20:00,178.49,178.84,178.4,178.84,16593.0,175.438,175.782,175.3495,175.782,16593.0
2024-12-16 15:25:00,178.74,178.77,178.14,178.31,11689.0,175.6837,175.7132,175.094,175.2611,11689.0
2024-12-16 15:30:00,178.26,178.39,178.01,178.39,17691.0,175.2119,175.3397,174.9662,175.3397,17691.0
2024-12-16 15:35:00,178.39,178.81,178.38,178.81,9338.0,175.3397,175.7525,175.3299,175.7525,9338.0
2024-12-16 15:40:00,178.8,178.86,178.46,178.54,12715.0,175.7427,175.8017,175.4085,175.4871,12715.0
2024-12-16 15:45:00,178.48,178.62,178.25,178.37,13875.0,175.4282,175.5658,175.2021,175.32,13875.0
2024-12-16 15:50:00,178.44,179.03,178.31,178.82,39805.0,175.3888,175.9687,175.2611,175.7623,39805.0
2024-12-16 15:55:00,178.82,178.92,178.13,178.2,134464.0,175.7623,175.8606,175.0841,175.1529,134464.0
2024-12-17 09:30:00,177.84,181.11,177.74,180.5,30783.0,174.7991,178.0132,174.7008,177.4136,30783.0
2024-12-17 09:35:00,180.77,180.77,178.85,178.89,8771.0,177.679,177.679,175.7918,175.8311,8771.0
2024-12-17 09:40:00,178.86,180.37,178.83,180.07,12745.0,175.8017,177.2858,175.7722,176.991,12745.0
2024-12-17 09:45:00,180.28,181.13,180.09,180.95,12651.0,177.1974,178.0328,177.0106,177.8559,12651.0
2024-12-17 09:50:00,181.06,181.56,180.76,181.3,7265.0,177.964,178.4555,177.6692,178.1999,7265.0
2024-12-17 09:55:00,181.33,181.33,180.42,180.43,9200.0,178.2294,178.2294,177.335,177.3448,9200.0
2024-12-17 10:00:00,180.7,181.37,180.31,181.12,12232.0,177.6102,178.2687,177.2269,178.023,12232.0
2024-12-17 10:05:00,181.14,181.14,180.13,180.3,9845.0,178.0427,178.0427,177.0499,177.217,9845.0
2024-12-17 10:10:00,180.46,181.17,180.18,180.95,4879.0,177.3743,178.0722,177.0991,177.8559,4879.0
2024-12-17 10:15:00,180.68,181.45,180.68,181.18,4533.0,177.5905,178.3474,177.5905,178.082,4533.0
2024-12-17 10:20:00,181.19,181.19,180.79,180.96,5268.0,178.0918,178.0918,177.6987,177.8657,5268.0
2024-12-17 10:25:00,180.97,181.02,180.54,180.69,4868.0,177.8756,177.9247,177.4529,177.6004,4868.0
2024-12-17 10:30:00,180.54,181.16,180.5,180.89,12128.0,177.4529,178.0623,177.4136,177.7969,12128.0
2024-12-17 10:35:00,180.76,181.0,180.63,180.93,9303.0,177.6692,177.9051,177.5414,177.8363,9303.0
2024-12-17 10:40:00,180.92,180.93,180.2,180.39,9481.0,177.8264,177.8363,177.1187,177.3055,9481.0
2024-12-17 10:45:00,180.2,180.22,179.62,179.64,6763.0,177.1187,177.1384,176.5487,176.5683,6763.0
2024-12-17 10:50:00,179.6,179.76,179.52,179.53,3985.0,176.529,176.6863,176.4504,176.4602,3985.0
2024-12-17 10:55:00,179.42,179.62,179.25,179.44,3173.0,176.3521,176.5487,176.185,176.3717,3173.0
2024-12-17 11:00:00,179.43,179.43,178.92,179.06,12555.0,176.3619,176.3619,175.8606,175.9982,12555.0
2024-12-17 11:05:00,179.05,179.23,178.79,179.0,6973.0,175.9884,176.1653,175.7329,175.9393,6973.0
2024-12-17 11:10:00,179.0,179.2,178.8,178.8,4116.0,175.9393,176.1358,175.7427,175.7427,4116.0
2024-12-17 11:15:00,178.78,178.82,178.29,178.63,11265.0,175.723,175.7623,175.2414,175.5756,11265.0
2024-12-17 11:20:00,178.66,178.66,178.23,178.42,4832.0,175.6051,175.6051,175.1824,175.3692,4832.0
2024-12-17 11:25:00,178.42,178.48,178.05,178.24,5682.0,175.3692,175.4282,175.0055,175.1923,5682.0
2024-12-17 11:30:00,178.29,178.38,177.81,178.33,24615.0,175.2414,175.3299,174.7696,175.2807,24615.0
2024-12-17 11:35:00,178.07,178.07,177.68,177.74,6628.0,175.0252,175.0252,174.6418,174.7008,6628.0
2024-12-17 11:40:00,177.68,177.91,177.58,177.58,12970.0,174.6418,174.8679,174.5435,174.5435,12970.0
2024-12-17 11:45:00,177.54,177.72,177.34,177.64,8504.0,174.5042,174.6811,174.3076,174.6025,8504.0
2024-12-17 11:50:00,177.74,177.84,177.53,177.58,6481.0,174.7008,174.7991,174.4944,174.5435,6481.0
2024-12-17 11:55:00,177.66,177.76,177.43,177.72,7665.0,174.6222,174.7205,174.3961,174.6811,7665.0
2024-12-17 12:00:00,177.65,178.18,177.65,177.99,6869.0,174.6123,175.1333,174.6123,174.9465,6869.0
2024-12-17 12:05:00,177.98,178.22,177.89,178.14,6073.0,174.9367,175.1726,174.8482,175.094,6073.0
2024-12-17 12:10:00,178.09,178.22,177.84,177.9,3483.0,175.0448,175.1726,174.7991,174.8581,3483.0
2024-12-17 12:15:00,177.77,178.02,177.75,177.75,5996.0,174.7303,174.976,174.7106,174.7106,5996.0
2024-12-17 12:20:00,177.72,178.2,177.68,178.16,14491.0,174.6811,175.1529,174.6418,175.1136,14491.0
2024-12-17 12:25:00,178.17,178.31,177.63,177.63,4438.0,175.1235,175.2611,174.5927,174.5927,4438.0
2024-12-17 12:30:00,177.68,177.74,177.5,177.5,5116.0,174.6418,174.7008,174.4649,174.4649,5116.0
2024-12-17 12:35:00,177.68,177.81,177.47,177.63,5288.0,174.6418,174.7696,174.4354,174.5927,5288.0
2024-12-17 12:40:00,177.63,177.68,177.48,177.68,5745.0,174.5927,174.6418,174.4453,174.6418,5745.0
2024-12-17 12:45:00,177.51,177.6,177.31,177.44,5177.0,174.4747,174.5632,174.2782,174.4059,5177.0
2024-12-17 12:50:00,177.52,177.78,177.51,177.78,3695.0,174.4846,174.7401,174.4747,174.7401,3695.0
2024-12-17 12:55:00,177.66,177.85,177.65,177.72,2939.0,174.6222,174.8089,174.6123,174.6811,2939.0
2024-12-17 13:00:00,177.72,178.03,177.69,177.78,7227.0,174.6811,174.9858,174.6517,174.7401,7227.0
2024-12-17 13:05:00,177.66,177.84,177.66,177.77,2506.0,174.6222,174.7991,174.6222,174.7303,2506.0
2024-12-17 13:10:00,177.66,177.86,177.66,177.72,4166.0,174.6222,174.8188,174.6222,174.6811,4166.0
2024-12-17 13:15:00,177.63,178.42,177.61,178.37,16252.0,174.5927,175.3692,174.573,175.32,16252.0
2024-12-17 13:20:00,178.32,178.55,178.27,178.37,6583.0,175.2709,175.497,175.2217,175.32,6583.0
2024-12-17 13:25:00,178.29,178.53,178.27,178.5,5927.0,175.2414,175.4773,175.2217,175.4478,5927.0
2024-12-17 13:30:00,178.37,178.49,178.18,178.29,6051.0,175.32,175.438,175.1333,175.2414,6051.0
2024-12-17 13:35:00,178.29,178.57,178.29,178.51,5316.0,175.2414,175.5166,175.2414,175.4576,5316.0
2024-12-17 13:40:00,178.52,178.65,178.36,178.45,5490.0,175.4675,175.5952,175.3102,175.3987,5490.0
2024-12-17 13:45:00,178.45,178.57,178.37,178.49,2686.0,175.3987,175.5166,175.32,175.438,2686.0
2024-12-17 13:50:00,178.47,178.54,178.35,178.53,6291.0,175.4183,175.4871,175.3004,175.4773,6291.0
2024-12-17 13:55:00,178.42,178.54,178.42,178.46,4360.0,175.3692,175.4871,175.3692,175.4085,4360.0
2024-12-17 14:00:00,178.5,178.63,178.11,178.12,8301.0,175.4478,175.5756,175.0645,175.0743,8301.0
2024-12-17 14:05:00,178.09,178.3,177.93,177.99,7763.0,175.0448,175.2512,174.8876,174.9465,7763.0
2024-12-17 14:10:00,177.96,178.06,177.87,177.88,6692.0,174.917,175.0153,174.8286,174.8384,6692.0
2024-12-17 14:15:00,178.02,178.02,177.54,177.54,7133.0,174.976,174.976,174.5042,174.5042,7133.0
2024-12-17 14:20:00,177.53,177.67,177.39,177.42,5796.0,174.4944,174.632,174.3568,174.3863,5796.0
2024-12-17 14:25:00,177.48,177.57,177.35,177.43,3491.0,174.4453,174.5337,174.3175,174.3961,3491.0
2024-12-17 14:30:00,177.43,177.55,177.21,177.21,11190.0,174.3961,174.5141,174.1799,174.1799,11190.0
2024-12-17 14:35:00,177.18,177.27,177.06,177.18,6890.0,174.1504,174.2388,174.0324,174.1504,6890.0
2024-12-17 14:40:00,177.18,177.31,176.99,177.05,22973.0,174.1504,174.2782,173.9636,174.0226,22973.0
2024-12-17 14:45:00,177.16,177.42,176.92,177.38,18908.0,174.1307,174.3863,173.8948,174.347,18908.0
2024-12-17 14:50:00,177.38,177.6,177.17,177.42,18098.0,174.347,174.5632,174.1406,174.3863,18098.0
2024-12-17 14:55:00,177.6,177.68,177.4,177.42,5691.0,174.5632,174.6418,174.3666,174.3863,5691.0
2024-12-17 15:00:00,177.47,177.48,177.27,177.39,6883.0,174.4354,174.4453,174.2388,174.3568,6883.0
2024-12-17 15:05:00,177.4,177.65,177.2,177.59,7578.0,174.3666,174.6123,174.17,174.5534,7578.0
2024-12-17 15:10:00,177.61,177.75,177.32,177.43,12455.0,174.573,174.7106,174.288,174.3961,12455.0
2024-12-17 15:15:00,177.42,177.51,177.33,177.34,2639.0,174.3863,174.4747,174.2978,174.3076,2639.0
2024-12-17 15:20:00,177.32,177.39,177.0,177.15,22410.0,174.288,174.3568,173.9735,174.1209,22410.0
2024-12-17 15:25:00,177.17,177.2,176.99,176.99,6238.0,174.1406,174.17,173.9636,173.9636,6238.0
2024-12-17 15:30:00,177.03,177.36,177.03,177.32,9755.0,174.0029,174.3273,174.0029,174.288,9755.0
2024-12-17 15:35:00,177.3,177.46,177.02,177.02,10972.0,174.2683,174.4256,173.9931,173.9931,10972.0
2024-12-17 15:40:00,176.95,177.06,176.75,176.86,10238.0,173.9243,174.0324,173.7277,173.8359,10238.0
2024-12-17 15:45:00,176.82,177.51,176.79,177.31,25065.0,173.7965,174.4747,173.7671,174.2782,25065.0
2024-12-17 15:50:00,177.3,177.53,176.95,177.36,49216.0,174.2683,174.4944,173.9243,174.3273,49216.0
2024-12-17 15:55:00,177.34,177.71,177.32,177.64,71618.0,174.3076,174.6713,174.288,174.6025,71618.0
2024-12-18 09:30:00,175.5,175.5,173.87,174.47,41387.0,172.4991,172.4991,170.897,171.4867,41387.0
2024-12-18 09:35:00,174.42,174.62,174.1,174.24,8645.0,171.4376,171.6342,171.123,171.2607,8645.0
2024-12-18 09:40:00,174.34,174.5,173.29,173.86,12809.0,171.3589,171.5162,170.3269,170.8872,12809.0
2024-12-18 09:45:00,174.0,174.18,173.68,173.81,9190.0,171.0248,171.2017,170.7102,170.838,9190.0
2024-12-18 09:50:00,173.91,174.69,173.86,174.6,40166.0,170.9363,171.703,170.8872,171.6145,40166.0
2024-12-18 09:55:00,174.19,174.6,174.02,174.18,4041.0,171.2115,171.6145,171.0444,171.2017,4041.0
2024-12-18 10:00:00,174.03,174.43,173.67,173.87,7486.0,171.0542,171.4474,170.7004,170.897,7486.0
2024-12-18 10:05:00,173.9,174.15,173.7,173.94,6544.0,170.9265,171.1722,170.7299,170.9658,6544.0
2024-12-18 10:10:00,173.94,174.34,173.75,174.27,13513.0,170.9658,171.3589,170.779,171.2901,13513.0
2024-12-18 10:15:00,174.34,174.34,173.34,173.34,18605.0,171.3589,171.3589,170.376,170.376,18605.0
2024-12-18 10:20:00,173.39,173.5,173.02,173.06,4524.0,170.4252,170.5333,170.0615,170.1008,4524.0
2024-12-18 10:25:00,173.01,173.44,172.82,173.18,21433.0,170.0517,170.4743,169.8649,170.2188,21433.0
2024-12-18 10:30:00,173.05,174.19,173.05,173.97,28336.0,170.091,171.2115,170.091,170.9953,28336.0
2024-12-18 10:35:00,173.97,174.34,173.91,174.17,10225.0,170.9953,171.3589,170.9363,171.1919,10225.0
2024-12-18 10:40:00,174.17,174.64,174.16,174.4,15676.0,171.1919,171.6538,171.182,171.4179,15676.0
2024-12-18 10:45:00,174.4,174.79,174.32,174.7,10521.0,171.4179,171.8012,171.3393,171.7128,10521.0
2024-12-18 10:50:00,174.63,175.32,174.62,175.0,9737.0,171.644,172.3222,171.6342,172.0077,9737.0
2024-12-18 10:55:00,175.0,175.0,173.91,174.0,15636.0,172.0077,172.0077,170.9363,171.0248,15636.0
2024-12-18 11:00:00,173.98,174.07,173.71,173.71,7424.0,171.0051,171.0936,170.7397,170.7397,7424.0
2024-12-18 11:05:00,173.66,173.95,173.37,173.52,9460.0,170.6906,170.9756,170.4055,170.553,9460.0
2024-12-18 11:10:00,173.52,173.79,173.43,173.48,6906.0,170.553,170.8183,170.4645,170.5136,6906.0
2024-12-18 11:15:00,173.59,174.08,173.58,173.85,7993.0,170.6218,171.1034,170.6119,170.8773,7993.0
2024-12-18 11:20:00,173.99,174.09,173.89,173.99,4214.0,171.0149,171.1132,170.9166,171.0149,4214.0
2024-12-18 11:25:00,173.88,174.11,173.87,174.04,4999.0,170.9068,171.1329,170.897,171.0641,4999.0
2024-12-18 11:30:00,173.88,174.29,173.88,174.29,6825.0,170.9068,171.3098,170.9068,171.3098,6825.0
2024-12-18 11:35:00,174.07,174.29,174.07,174.08,6614.0,171.0936,171.3098,171.0936,171.1034,6614.0
2024-12-18 11:40:00,174.06,174.21,173.98,174.09,3795.0,171.0837,171.2312,171.0051,171.1132,3795.0
2024-12-18 11:45:00,174.09,174.23,174.0,174.03,1783.0,171.1132,171.2508,171.0248,171.0542,1783.0
2024-12-18 11:50:00,174.14,174.14,173.94,174.09,4928.0,171.1624,171.1624,170.9658,171.1132,4928.0
2024-12-18 11:55:00,173.97,174.06,173.93,173.99,2020.0,170.9953,171.0837,170.956,171.0149,2020.0
2024-12-18 12:00:00,173.93,174.37,173.92,174.29,7148.0,170.956,171.3884,170.9461,171.3098,7148.0
2024-12-18 12:05:00,174.4,174.43,174.0,174.0,5207.0,171.4179,171.4474,171.0248,171.0248,5207.0
2024-12-18 12:10:00,174.08,174.3,174.05,174.12,4053.0,171.1034,171.3196,171.0739,171.1427,4053.0
2024-12-18 12:15:00,174.21,174.23,173.92,174.11,5395.0,171.2312,171.2508,170.9461,171.1329,5395.0
2024-12-18 12:20:00,173.95,174.08,173.86,173.87,6848.0,170.9756,171.1034,170.8872,170.897,6848.0
2024-12-18 12:25:00,173.88,174.06,173.88,174.06,1580.0,170.9068,171.0837,170.9068,171.0837,1580.0
2024-12-18 12:30:00,174.0,174.2,173.98,173.98,6996.0,171.0248,171.2213,171.0051,171.0051,6996.0
2024-12-18 12:35:00,174.02,174.2,174.02,174.14,3277.0,171.0444,171.2213,171.0444,171.1624,3277.0
2024-12-18 12:40:00,174.14,174.14,174.01,174.05,1808.0,171.1624,171.1624,171.0346,171.0739,1808.0
2024-12-18 12:45:00,174.03,174.1,173.83,174.0,5859.0,171.0542,171.123,170.8577,171.0248,5859.0
2024-12-18 12:50:00,173.98,174.01,173.72,173.87,9756.0,171.0051,171.0346,170.7495,170.897,9756.0
2024-12-18 12:55:00,173.87,174.02,173.79,173.94,3540.0,170.897,171.0444,170.8183,170.9658,3540.0
2024-12-18 13:00:00,173.95,174.06,173.87,173.9,4917.0,170.9756,171.0837,170.897,170.9265,4917.0
2024-12-18 13:05:00,173.99,174.06,173.83,173.89,8455.0,171.0149,171.0837,170.8577,170.9166,8455.0
2024-12-18 13:10:00,173.96,174.51,173.69,174.38,21095.0,170.9854,171.526,170.7201,171.3983,21095.0
2024-12-18 13:15:00,174.37,174.87,174.36,174.6,11902.0,171.3884,171.8799,171.3786,171.6145,11902.0
2024-12-18 13:20:00,174.49,174.65,174.32,174.57,2960.0,171.5064,171.6636,171.3393,171.585,2960.0
2024-12-18 13:25:00,174.47,174.47,174.06,174.1,5631.0,171.4867,171.4867,171.0837,171.123,5631.0
2024-12-18 13:30:00,174.17,174.28,174.05,174.27,5423.0,171.1919,171.3,171.0739,171.2901,5423.0
2024-12-18 13:35:00,174.2,174.33,174.13,174.31,3987.0,171.2213,171.3491,171.1525,171.3295,3987.0
2024-12-18 13:40:00,174.34,174.36,174.15,174.15,2931.0,171.3589,171.3786,171.1722,171.1722,2931.0
2024-12-18 13:45:00,174.29,174.4,174.17,174.23,2916.0,171.3098,171.4179,171.1919,171.2508,2916.0
2024-12-18 13:50:00,174.23,174.31,174.07,174.31,2078.0,171.2508,171.3295,171.0936,171.3295,2078.0
2024-12-18 13:55:00,174.25,174.35,174.05,174.05,3855.0,171.2705,171.3688,171.0739,171.0739,3855.0
2024-12-18 14:00:00,174.01,174.23,173.5,173.7,15438.0,171.0346,171.2508,170.5333,170.7299,15438.0
2024-12-18 14:05:00,173.88,173.88,173.25,173.53,11355.0,170.9068,170.9068,170.2876,170.5628,11355.0
2024-12-18 14:10:00,173.33,173.34,172.9,172.96,6118.0,170.3662,170.376,169.9436,170.0025,6118.0
2024-12-18 14:15:00,173.07,173.11,172.92,173.0,5723.0,170.1107,170.15,169.9632,170.0419,5723.0
2024-12-18 14:20:00,172.98,172.98,172.4,172.4,7793.0,170.0222,170.0222,169.4521,169.4521,7793.0
2024-12-18 14:25:00,172.3,172.41,172.19,172.3,5628.0,169.3538,169.4619,169.2457,169.3538,5628.0
2024-12-18 14:30:00,172.2,172.5,172.15,172.39,5935.0,169.2555,169.5504,169.2064,169.4423,5935.0
2024-12-18 14:35:00,172.49,173.12,172.36,172.87,28469.0,169.5406,170.1598,169.4128,169.9141,28469.0
2024-12-18 14:40:00,172.96,173.32,172.96,173.29,6678.0,170.0025,170.3564,170.0025,170.3269,6678.0
2024-12-18 14:45:00,173.44,173.45,172.75,172.86,6836.0,170.4743,170.4842,169.7961,169.9042,6836.0
2024-12-18 14:50:00,172.81,172.82,172.03,172.17,7707.0,169.8551,169.8649,169.0884,169.226,7707.0
2024-12-18 14:55:00,172.17,172.63,171.87,172.41,31235.0,169.226,169.6782,168.9312,169.4619,31235.0
2024-12-18 15:00:00,172.52,172.61,172.14,172.5,10835.0,169.5701,169.6585,169.1966,169.5504,10835.0
2024-12-18 15:05:00,172.38,172.91,172.33,172.7,8392.0,169.4325,169.9534,169.3833,169.747,8392.0
2024-12-18 15:10:00,172.7,172.9,172.54,172.87,5742.0,169.747,169.9436,169.5897,169.9141,5742.0
2024-12-18 15:15:00,172.87,173.11,172.75,173.02,11297.0,169.9141,170.15,169.7961,170.0615,11297.0
2024-12-18 15:20:00,173.01,173.67,172.91,173.62,21269.0,170.0517,170.7004,169.9534,170.6513,21269.0
2024-12-18 15:25:00,173.62,173.62,173.02,173.22,12165.0,170.6513,170.6513,170.0615,170.2581,12165.0
2024-12-18 15:30:00,173.29,173.94,173.29,173.67,21534.0,170.3269,170.9658,170.3269,170.7004,21534.0
2024-12-18 15:35:00,173.54,174.06,173.24,173.31,25712.0,170.5726,171.0837,170.2778,170.3466,25712.0
2024-12-18 15:40:00,173.16,173.39,172.62,172.62,21061.0,170.1991,170.4252,169.6684,169.6684,21061.0
2024-12-18 15:45:00,172.65,172.98,172.51,172.65,29602.0,169.6978,170.0222,169.5602,169.6978,29602.0
2024-12-18 15:50:00,172.6,173.47,172.51,172.58,70130.0,169.6487,170.5038,169.5602,169.629,70130.0
2024-12-18 15:55:00,172.5,172.66,172.23,172.26,97856.0,169.5504,169.7077,169.285,169.3145,97856.0
2024-12-19 09:30:00,171.59,172.42,170.4,171.7,25177.0,168.656,169.4718,167.4863,168.7641,25177.0
2024-12-19 09:35:00,172.09,172.44,171.27,171.35,7673.0,169.1474,169.4914,168.3414,168.4201,7673.0
2024-12-19 09:40:00,171.5,171.64,170.74,170.78,5100.0,168.5675,168.7051,167.8205,167.8598,5100.0
2024-12-19 09:45:00,170.78,170.78,169.75,169.77,65800.0,167.8598,167.8598,166.8474,166.8671,65800.0
2024-12-19 09:50:00,169.76,170.04,169.5,169.87,17109.0,166.8573,167.1325,166.6017,166.9654,17109.0
2024-12-19 09:55:00,169.87,170.02,169.54,169.62,9933.0,166.9654,167.1128,166.641,166.7197,9933.0
2024-12-19 10:00:00,169.61,169.75,169.29,169.75,14076.0,166.7098,166.8474,166.3953,166.8474,14076.0
2024-12-19 10:05:00,169.85,170.44,169.85,170.38,14341.0,166.9457,167.5256,166.9457,167.4667,14341.0
2024-12-19 10:10:00,170.34,170.53,169.81,169.97,15301.0,167.4273,167.6141,166.9064,167.0637,15301.0
2024-12-19 10:15:00,169.81,170.21,169.81,170.1,10986.0,166.9064,167.2996,166.9064,167.1914,10986.0
2024-12-19 10:20:00,170.05,170.05,169.72,169.92,9153.0,167.1423,167.1423,166.8179,167.0145,9153.0
2024-12-19 10:25:00,170.04,170.33,169.51,170.24,19459.0,167.1325,167.4175,166.6115,167.329,19459.0
2024-12-19 10:30:00,170.29,170.49,170.18,170.4,3416.0,167.3782,167.5748,167.2701,167.4863,3416.0
2024-12-19 10:35:00,170.31,170.89,170.07,170.68,8052.0,167.3979,167.9679,167.162,167.7615,8052.0
2024-12-19 10:40:00,170.83,170.94,170.41,170.75,10377.0,167.909,168.0171,167.4961,167.8303,10377.0
2024-12-19 10:45:00,170.67,170.67,170.11,170.4,12579.0,167.7517,167.7517,167.2013,167.4863,12579.0
2024-12-19 10:50:00,170.28,170.67,170.28,170.54,7368.0,167.3684,167.7517,167.3684,167.6239,7368.0
2024-12-19 10:55:00,170.43,170.56,170.15,170.15,4869.0,167.5158,167.6436,167.2406,167.2406,4869.0
2024-12-19 11:00:00,170.06,170.21,169.5,169.79,17806.0,167.1521,167.2996,166.6017,166.8867,17806.0
2024-12-19 11:05:00,169.69,169.86,169.54,169.75,4836.0,166.7885,166.9555,166.641,166.8474,4836.0
2024-12-19 11:10:00,169.63,169.92,169.51,169.78,14438.0,166.7295,167.0145,166.6115,166.8769,14438.0
2024-12-19 11:15:00,169.76,169.98,169.54,169.94,5925.0,166.8573,167.0735,166.641,167.0342,5925.0
2024-12-19 11:20:00,169.95,169.99,169.62,169.78,7135.0,167.044,167.0833,166.7197,166.8769,7135.0
2024-12-19 11:25:00,169.7,169.94,169.64,169.89,15072.0,166.7983,167.0342,166.7393,166.985,15072.0
2024-12-19 11:30:00,169.78,169.82,169.5,169.8,9043.0,166.8769,166.9162,166.6017,166.8966,9043.0
2024-12-19 11:35:00,169.67,169.83,169.18,169.24,3849.0,166.7688,166.9261,166.2872,166.3461,3849.0
2024-12-19 11:40:00,169.39,169.39,169.13,169.25,3039.0,166.4936,166.4936,166.238,166.356,3039.0
2024-12-19 11:45:00,169.17,169.47,169.13,169.47,6043.0,166.2773,166.5722,166.238,166.5722,6043.0
2024-12-19 11:50:00,169.46,169.5,169.3,169.32,5895.0,166.5624,166.6017,166.4051,166.4248,5895.0
2024-12-19 11:55:00,169.31,169.41,169.25,169.25,3914.0,166.415,166.5132,166.356,166.356,3914.0
2024-12-19 12:00:00,169.38,169.51,169.25,169.51,3523.0,166.4838,166.6115,166.356,166.6115,3523.0
2024-12-19 12:05:00,169.48,169.67,169.41,169.5,4674.0,166.582,166.7688,166.5132,166.6017,4674.0
2024-12-19 12:10:00,169.59,169.61,169.46,169.56,5998.0,166.6902,166.7098,166.5624,166.6607,5998.0
2024-12-19 12:15:00,169.56,169.88,169.54,169.88,18241.0,166.6607,166.9752,166.641,166.9752,18241.0
2024-12-19 12:20:00,169.74,170.21,169.65,170.21,22035.0,166.8376,167.2996,166.7491,167.2996,22035.0
2024-12-19 12:25:00,170.21,170.59,170.13,170.47,10030.0,167.2996,167.6731,167.2209,167.5551,10030.0
2024-12-19 12:30:00,170.42,170.55,169.8,169.93,12137.0,167.506,167.6337,166.8966,167.0244,12137.0
2024-12-19 12:35:00,169.94,170.15,169.8,170.09,10479.0,167.0342,167.2406,166.8966,167.1816,10479.0
2024-12-19 12:40:00,169.89,169.89,169.59,169.75,4564.0,166.985,166.985,166.6902,166.8474,4564.0
2024-12-19 12:45:00,169.73,169.92,169.62,169.77,2881.0,166.8278,167.0145,166.7197,166.8671,2881.0
2024-12-19 12:50:00,169.88,169.96,169.72,169.92,9539.0,166.9752,167.0538,166.8179,167.0145,9539.0
2024-12-19 12:55:00,169.93,170.07,169.81,169.81,5990.0,167.0244,167.162,166.9064,166.9064,5990.0
2024-12-19 13:00:00,169.81,169.94,169.73,169.88,1757.0,166.9064,167.0342,166.8278,166.9752,1757.0
2024-12-19 13:05:00,169.74,170.27,169.73,170.02,5057.0,166.8376,167.3585,166.8278,167.1128,5057.0
2024-12-19 13:10:00,170.26,171.0,170.26,170.78,11152.0,167.3487,168.0761,167.3487,167.8598,11152.0
2024-12-19 13:15:00,170.92,171.1,170.81,170.9,14483.0,167.9974,168.1743,167.8893,167.9778,14483.0
2024-12-19 13:20:00,170.94,171.28,170.94,171.28,6055.0,168.0171,168.3513,168.0171,168.3513,6055.0
2024-12-19 13:25:00,171.14,171.57,171.11,171.36,4681.0,168.2137,168.6363,168.1842,168.4299,4681.0
2024-12-19 13:30:00,171.45,171.45,171.02,171.1,5601.0,168.5184,168.5184,168.0957,168.1743,5601.0
2024-12-19 13:35:00,171.12,171.12,170.58,170.62,10080.0,168.194,168.194,167.6632,167.7026,10080.0
2024-12-19 13:40:00,170.62,170.7,170.51,170.68,4713.0,167.7026,167.7812,167.5944,167.7615,4713.0
2024-12-19 13:45:00,170.55,170.72,170.54,170.59,3190.0,167.6337,167.8008,167.6239,167.6731,3190.0
2024-12-19 13:50:00,170.65,170.87,170.55,170.87,10016.0,167.732,167.9483,167.6337,167.9483,10016.0
2024-12-19 13:55:00,170.88,171.34,170.75,171.18,21067.0,167.9581,168.4102,167.8303,168.253,21067.0
2024-12-19 14:00:00,171.24,171.4,171.07,171.12,5600.0,168.312,168.4692,168.1449,168.194,5600.0
2024-12-19 14:05:00,171.0,171.11,170.51,170.61,3062.0,168.0761,168.1842,167.5944,167.6927,3062.0
2024-12-19 14:10:00,170.56,170.62,170.36,170.38,5638.0,167.6436,167.7026,167.447,167.4667,5638.0
2024-12-19 14:15:00,170.35,170.5,170.32,170.44,4603.0,167.4372,167.5846,167.4077,167.5256,4603.0
2024-12-19 14:20:00,170.37,170.76,170.37,170.64,7160.0,167.4568,167.8402,167.4568,167.7222,7160.0
2024-12-19 14:25:00,170.83,170.83,170.53,170.54,9545.0,167.909,167.909,167.6141,167.6239,9545.0
2024-12-19 14:30:00,170.64,170.64,170.29,170.42,10775.0,167.7222,167.7222,167.3782,167.506,10775.0
2024-12-19 14:35:00,170.33,170.42,170.33,170.41,2575.0,167.4175,167.506,167.4175,167.4961,2575.0
2024-12-19 14:40:00,170.41,170.44,170.3,170.33,5833.0,167.4961,167.5256,167.388,167.4175,5833.0
2024-12-19 14:45:00,170.33,170.33,170.05,170.05,9608.0,167.4175,167.4175,167.1423,167.1423,9608.0
2024-12-19 14:50:00,170.01,170.31,169.99,170.25,20215.0,167.103,167.3979,167.0833,167.3389,20215.0
2024-12-19 14:55:00,170.2,170.27,169.8,169.85,7693.0,167.2897,167.3585,166.8966,166.9457,7693.0
2024-12-19 15:00:00,169.83,170.1,169.78,170.07,5132.0,166.9261,167.1914,166.8769,167.162,5132.0
2024-12-19 15:05:00,170.01,170.02,169.86,169.92,6426.0,167.103,167.1128,166.9555,167.0145,6426.0
2024-12-19 15:10:00,169.86,170.02,169.83,169.91,10035.0,166.9555,167.1128,166.9261,167.0047,10035.0
2024-12-19 15:15:00,169.84,170.01,169.69,169.97,13913.0,166.9359,167.103,166.7885,167.0637,13913.0
2024-12-19 15:20:00,170.02,170.08,169.82,170.0,13772.0,167.1128,167.1718,166.9162,167.0932,13772.0
2024-12-19 15:25:00,169.99,170.03,169.79,169.82,4898.0,167.0833,167.1226,166.8867,166.9162,4898.0
2024-12-19 15:30:00,169.85,170.11,169.78,169.92,16000.0,166.9457,167.2013,166.8769,167.0145,16000.0
2024-12-19 15:35:00,169.85,170.04,169.8,170.0,6546.0,166.9457,167.1325,166.8966,167.0932,6546.0
2024-12-19 15:40:00,169.97,170.15,169.97,170.12,9923.0,167.0637,167.2406,167.0637,167.2111,9923.0
2024-12-19 15:45:00,170.12,170.12,169.7,169.71,11321.0,167.2111,167.2111,166.7983,166.8081,11321.0
2024-12-19 15:50:00,169.7,169.81,169.27,169.4,30654.0,166.7983,166.9064,166.3756,166.5034,30654.0
2024-12-19 15:55:00,169.32,169.32,168.81,168.87,135320.0,166.4248,166.4248,165.9235,165.9825,135320.0
2024-12-20 09:30:00,169.21,170.0,168.58,169.86,184680.0,166.3167,167.0932,165.6974,166.9555,184680.0
2024-12-20 09:35:00,169.86,170.38,169.07,169.07,5460.0,166.9555,167.4667,166.1791,166.1791,5460.0
2024-12-20 09:40:00,169.44,169.82,168.77,169.27,22426.0,166.5427,166.9162,165.8842,166.3756,22426.0
2024-12-20 09:45:00,169.31,169.55,168.77,169.39,6136.0,166.415,166.6508,165.8842,166.4936,6136.0
2024-12-20 09:50:00,169.38,169.45,168.98,169.4,7189.0,166.4838,166.5526,166.0906,166.5034,7189.0
2024-12-20 09:55:00,169.4,169.65,169.22,169.41,4372.0,166.5034,166.7491,166.3265,166.5132,4372.0
2024-12-20 10:00:00,169.35,169.5,169.17,169.37,3562.0,166.4543,166.6017,166.2773,166.4739,3562.0
2024-12-20 10:05:00,169.41,169.8,169.16,169.31,13158.0,166.5132,166.8966,166.2675,166.415,13158.0
2024-12-20 10:10:00,169.31,169.63,169.22,169.56,6690.0,166.415,166.7295,166.3265,166.6607,6690.0
2024-12-20 10:15:00,169.57,169.57,169.0,169.14,6199.0,166.6705,166.6705,166.1103,166.2479,6199.0
2024-12-20 10:20:00,168.89,169.43,168.89,169.08,7314.0,166.0021,166.5329,166.0021,166.1889,7314.0
2024-12-20 10:25:00,168.93,169.58,168.93,169.46,3414.0,166.0414,166.6803,166.0414,166.5624,3414.0
2024-12-20 10:30:00,169.47,170.0,169.47,169.88,8086.0,166.5722,167.0932,166.5722,166.9752,8086.0
2024-12-20 10:35:00,169.78,169.87,169.06,169.11,4518.0,166.8769,166.9654,166.1692,166.2184,4518.0
2024-12-20 10:40:00,169.05,169.44,169.0,169.23,13049.0,166.1594,166.5427,166.1103,166.3363,13049.0
2024-12-20 10:45:00,169.32,169.59,169.08,169.59,16148.0,166.4248,166.6902,166.1889,166.6902,16148.0
2024-12-20 10:50:00,169.59,169.75,169.29,169.45,6159.0,166.6902,166.8474,166.3953,166.5526,6159.0
2024-12-20 10:55:00,169.35,169.85,169.34,169.68,6925.0,166.4543,166.9457,166.4444,166.7786,6925.0
2024-12-20 11:00:00,169.65,170.23,169.58,170.23,13725.0,166.7491,167.3192,166.6803,167.3192,13725.0
2024-12-20 11:05:00,170.23,170.65,170.04,170.51,6274.0,167.3192,167.732,167.1325,167.5944,6274.0
2024-12-20 11:10:00,170.48,170.73,170.37,170.51,14711.0,167.5649,167.8107,167.4568,167.5944,14711.0
2024-12-20 11:15:00,170.44,171.15,170.44,171.03,9484.0,167.5256,168.2235,167.5256,168.1055,9484.0
2024-12-20 11:20:00,171.03,171.03,170.68,170.68,4971.0,168.1055,168.1055,167.7615,167.7615,4971.0
2024-12-20 11:25:00,170.68,171.2,170.32,171.06,28207.0,167.7615,168.2726,167.4077,168.135,28207.0
2024-12-20 11:30:00,171.1,171.27,171.05,171.11,1175.0,168.1743,168.3414,168.1252,168.1842,1175.0
2024-12-20 11:35:00,171.12,171.42,171.11,171.28,8954.0,168.194,168.4889,168.1842,168.3513,8954.0
2024-12-20 11:40:00,171.4,171.47,171.22,171.34,6598.0,168.4692,168.538,168.2923,168.4102,6598.0
2024-12-20 11:45:00,171.34,171.63,171.32,171.59,3638.0,168.4102,168.6953,168.3906,168.656,3638.0
2024-12-20 11:50:00,171.62,171.8,171.46,171.7,10551.0,168.6855,168.8624,168.5282,168.7641,10551.0
2024-12-20 11:55:00,171.79,171.84,171.66,171.67,10759.0,168.8525,168.9017,168.7248,168.7346,10759.0
2024-12-20 12:00:00,171.66,171.93,171.49,171.85,7526.0,168.7248,168.9902,168.5577,168.9115,7526.0
2024-12-20 12:05:00,171.9,171.98,171.69,171.77,10091.0,168.9607,169.0393,168.7543,168.8329,10091.0
2024-12-20 12:10:00,171.7,171.78,171.27,171.39,11013.0,168.7641,168.8427,168.3414,168.4594,11013.0
2024-12-20 12:15:00,171.28,171.57,171.11,171.45,19154.0,168.3513,168.6363,168.1842,168.5184,19154.0
2024-12-20 12:20:00,171.29,171.5,171.28,171.3,1418.0,168.3611,168.5675,168.3513,168.3709,1418.0
2024-12-20 12:25:00,171.39,171.44,171.23,171.34,3309.0,168.4594,168.5085,168.3021,168.4102,3309.0
2024-12-20 12:30:00,171.32,171.35,171.22,171.35,2240.0,168.3906,168.4201,168.2923,168.4201,2240.0
2024-12-20 12:35:00,171.33,171.42,171.23,171.26,3863.0,168.4004,168.4889,168.3021,168.3316,3863.0
2024-12-20 12:40:00,171.26,171.35,171.09,171.09,5459.0,168.3316,168.4201,168.1645,168.1645,5459.0
2024-12-20 12:45:00,171.09,171.25,171.03,171.19,9044.0,168.1645,168.3218,168.1055,168.2628,9044.0
2024-12-20 12:50:00,171.19,171.59,171.14,171.59,27436.0,168.2628,168.656,168.2137,168.656,27436.0
2024-12-20 12:55:00,171.56,172.04,171.46,171.46,11655.0,168.6265,169.0983,168.5282,168.5282,11655.0
2024-12-20 13:00:00,171.55,171.67,171.21,171.44,3429.0,168.6166,168.7346,168.2825,168.5085,3429.0
2024-12-20 13:05:00,171.45,171.6,171.37,171.48,3970.0,168.5184,168.6658,168.4397,168.5478,3970.0
2024-12-20 13:10:00,171.59,171.81,171.53,171.66,9620.0,168.656,168.8722,168.597,168.7248,9620.0
2024-12-20 13:15:00,171.73,171.91,171.53,171.64,27319.0,168.7936,168.9705,168.597,168.7051,27319.0
2024-12-20 13:20:00,171.58,171.73,171.58,171.61,2623.0,168.6461,168.7936,168.6461,168.6756,2623.0
2024-12-20 13:25:00,171.68,171.68,171.08,171.28,12949.0,168.7444,168.7444,168.1547,168.3513,12949.0
2024-12-20 13:30:00,171.28,171.28,170.96,170.97,5813.0,168.3513,168.3513,168.0367,168.0466,5813.0
2024-12-20 13:35:00,171.07,171.09,170.84,170.94,2547.0,168.1449,168.1645,167.9188,168.0171,2547.0
2024-12-20 13:40:00,170.96,171.06,170.63,171.0,11603.0,168.0367,168.135,167.7124,168.0761,11603.0
2024-12-20 13:45:00,171.04,171.1,170.92,171.0,7479.0,168.1154,168.1743,167.9974,168.0761,7479.0
2024-12-20 13:50:00,170.91,170.93,170.68,170.85,5266.0,167.9876,168.0073,167.7615,167.9286,5266.0
2024-12-20 13:55:00,170.85,171.06,170.81,170.89,7720.0,167.9286,168.135,167.8893,167.9679,7720.0
2024-12-20 14:00:00,170.97,171.06,170.96,170.97,2955.0,168.0466,168.135,168.0367,168.0466,2955.0
2024-12-20 14:05:00,170.93,171.15,170.87,170.94,24485.0,168.0073,168.2235,167.9483,168.0171,24485.0
2024-12-20 14:10:00,170.99,171.08,170.86,170.86,4545.0,168.0662,168.1547,167.9384,167.9384,4545.0
2024-12-20 14:15:00,170.85,171.01,170.79,170.84,5867.0,167.9286,168.0859,167.8696,167.9188,5867.0
2024-12-20 14:20:00,170.84,170.91,170.7,170.9,6779.0,167.9188,167.9876,167.7812,167.9778,6779.0
2024-12-20 14:25:00,170.86,171.02,170.63,170.99,8925.0,167.9384,168.0957,167.7124,168.0662,8925.0
2024-12-20 14:30:00,170.91,170.93,170.73,170.74,8700.0,167.9876,168.0073,167.8107,167.8205,8700.0
2024-12-20 14:35:00,170.72,170.9,170.66,170.69,7503.0,167.8008,167.9778,167.7419,167.7714,7503.0
2024-12-20 14:40:00,170.77,170.88,170.53,170.59,5059.0,167.85,167.9581,167.6141,167.6731,5059.0
2024-12-20 14:45:00,170.58,170.66,170.31,170.41,16656.0,167.6632,167.7419,167.3979,167.4961,16656.0
2024-12-20 14:50:00,170.49,170.6,170.41,170.43,6049.0,167.5748,167.6829,167.4961,167.5158,6049.0
2024-12-20 14:55:00,170.44,170.44,170.25,170.36,7457.0,167.5256,167.5256,167.3389,167.447,7457.0
2024-12-20 15:00:00,170.41,170.47,170.18,170.24,4858.0,167.4961,167.5551,167.2701,167.329,4858.0
2024-12-20 15:05:00,170.33,170.46,170.31,170.46,7907.0,167.4175,167.5453,167.3979,167.5453,7907.0
2024-12-20 15:10:00,170.35,170.65,170.32,170.33,13373.0,167.4372,167.732,167.4077,167.4175,13373.0
2024-12-20 15:15:00,170.4,170.45,170.16,170.18,4053.0,167.4863,167.5355,167.2504,167.2701,4053.0
2024-12-20 15:20:00,170.25,170.28,170.02,170.09,5188.0,167.3389,167.3684,167.1128,167.1816,5188.0
2024-12-20 15:25:00,170.05,170.15,170.0,170.08,6559.0,167.1423,167.2406,167.0932,167.1718,6559.0
2024-12-20 15:30:00,170.01,170.2,169.96,170.12,10262.0,167.103,167.2897,167.0538,167.2111,10262.0
2024-12-20 15:35:00,170.03,170.9,170.03,170.65,16079.0,167.1226,167.9778,167.1226,167.732,16079.0
2024-12-20 15:40:00,170.66,170.81,170.57,170.68,10972.0,167.7419,167.8893,167.6534,167.7615,10972.0
2024-12-20 15:45:00,170.67,170.67,170.2,170.25,21012.0,167.7517,167.7517,167.2897,167.3389,21012.0
2024-12-20 15:50:00,170.31,170.64,170.15,170.41,23876.0,167.3979,167.7222,167.2406,167.4961,23876.0
2024-12-20 15:55:00,170.34,170.48,170.15,170.27,82127.0,167.4273,167.5649,167.2406,167.3585,82127.0
2024-12-23 09:30:00,169.3,170.21,168.91,170.15,22699.0,166.4051,167.2996,166.0218,167.2406,22699.0
2024-12-23 09:35:00,169.7,169.71,169.37,169.5,1926.0,166.7983,166.8081,166.4739,166.6017,1926.0
2024-12-23 09:40:00,169.55,170.19,169.39,169.39,3993.0,166.6508,167.2799,166.4936,166.4936,3993.0
2024-12-23 09:45:00,169.2,169.77,169.2,169.77,5876.0,166.3068,166.8671,166.3068,166.8671,5876.0
2024-12-23 09:50:00,169.59,169.96,169.35,169.64,17202.0,166.6902,167.0538,166.4543,166.7393,17202.0
2024-12-23 09:55:00,169.59,169.68,169.34,169.5,10104.0,166.6902,166.7786,166.4444,166.6017,10104.0
2024-12-23 10:00:00,169.44,169.63,169.22,169.38,4811.0,166.5427,166.7295,166.3265,166.4838,4811.0
2024-12-23 10:05:00,169.56,170.0,169.51,169.67,15318.0,166.6607,167.0932,166.6115,166.7688,15318.0
2024-12-23 10:10:00,169.82,169.99,169.34,169.47,4326.0,166.9162,167.0833,166.4444,166.5722,4326.0
2024-12-23 10:15:00,169.25,169.65,168.93,168.95,5383.0,166.356,166.7491,166.0414,166.0611,5383.0
2024-12-23 10:20:00,169.07,169.07,168.5,168.63,7927.0,166.1791,166.1791,165.6188,165.7466,7927.0
2024-12-23 10:25:00,168.59,169.08,168.59,168.81,10890.0,165.7073,166.1889,165.7073,165.9235,10890.0
2024-12-23 10:30:00,168.71,168.8,168.51,168.69,6399.0,165.8252,165.9137,165.6286,165.8056,6399.0
2024-12-23 10:35:00,168.69,168.77,168.6,168.66,3886.0,165.8056,165.8842,165.7171,165.7761,3886.0
2024-12-23 10:40:00,168.66,168.66,168.42,168.42,10255.0,165.7761,165.7761,165.5402,165.5402,10255.0
2024-12-23 10:45:00,168.38,168.38,168.13,168.31,3339.0,165.5009,165.5009,165.2551,165.4321,3339.0
2024-12-23 10:50:00,168.41,168.41,167.71,167.78,12595.0,165.5303,165.5303,164.8423,164.9111,12595.0
2024-12-23 10:55:00,167.78,167.91,167.67,167.78,7118.0,164.9111,165.0389,164.803,164.9111,7118.0
2024-12-23 11:00:00,167.69,168.05,167.6,168.0,15846.0,164.8227,165.1765,164.7342,165.1274,15846.0
2024-12-23 11:05:00,168.0,168.07,167.23,167.34,11978.0,165.1274,165.1962,164.3705,164.4786,11978.0
2024-12-23 11:10:00,167.34,167.57,167.34,167.42,6700.0,164.4786,164.7047,164.4786,164.5573,6700.0
2024-12-23 11:15:00,167.41,167.5,167.35,167.43,2786.0,164.5474,164.6359,164.4885,164.5671,2786.0
2024-12-23 11:20:00,167.48,167.6,167.36,167.5,7356.0,164.6162,164.7342,164.4983,164.6359,7356.0
2024-12-23 11:25:00,167.41,167.41,167.12,167.29,5711.0,164.5474,164.5474,164.2624,164.4295,5711.0
2024-12-23 11:30:00,167.16,167.33,167.0,167.28,9750.0,164.3017,164.4688,164.1445,164.4197,9750.0
2024-12-23 11:35:00,167.14,167.14,166.83,166.96,8255.0,164.2821,164.2821,163.9774,164.1051,8255.0
2024-12-23 11:40:00,166.88,167.56,166.69,167.46,10138.0,164.0265,164.6949,163.8398,164.5966,10138.0
2024-12-23 11:45:00,167.46,167.74,167.35,167.74,9931.0,164.5966,164.8718,164.4885,164.8718,9931.0
2024-12-23 11:50:00,167.74,167.74,167.04,167.04,9060.0,164.8718,164.8718,164.1838,164.1838,9060.0
2024-12-23 11:55:00,167.0,167.13,166.79,166.92,19137.0,164.1445,164.2722,163.938,164.0658,19137.0
2024-12-23 12:00:00,166.98,167.8,166.98,167.42,11273.0,164.1248,164.9308,164.1248,164.5573,11273.0
2024-12-23 12:05:00,167.31,167.68,167.31,167.68,2168.0,164.4491,164.8128,164.4491,164.8128,2168.0
2024-12-23 12:10:00,167.8,168.19,167.76,168.03,10491.0,164.9308,165.3141,164.8915,165.1568,10491.0
2024-12-23 12:15:00,168.03,168.15,167.58,167.59,7451.0,165.1568,165.2748,164.7145,164.7244,7451.0
2024-12-23 12:20:00,167.59,167.82,167.59,167.64,7509.0,164.7244,164.9504,164.7244,164.7735,7509.0
2024-12-23 12:25:00,167.62,167.9,167.53,167.83,7415.0,164.7538,165.0291,164.6654,164.9603,7415.0
2024-12-23 12:30:00,167.83,167.89,167.65,167.88,4234.0,164.9603,165.0192,164.7833,165.0094,4234.0
2024-12-23 12:35:00,167.77,167.81,167.65,167.74,5986.0,164.9013,164.9406,164.7833,164.8718,5986.0
2024-12-23 12:40:00,167.62,167.82,167.61,167.78,3781.0,164.7538,164.9504,164.744,164.9111,3781.0
2024-12-23 12:45:00,167.82,167.98,167.8,167.88,4963.0,164.9504,165.1077,164.9308,165.0094,4963.0
2024-12-23 12:50:00,167.8,168.07,167.79,167.98,5698.0,164.9308,165.1962,164.9209,165.1077,5698.0
2024-12-23 12:55:00,167.98,168.11,167.91,168.0,3088.0,165.1077,165.2355,165.0389,165.1274,3088.0
2024-12-23 13:00:00,168.0,168.12,167.98,168.11,6923.0,165.1274,165.2453,165.1077,165.2355,6923.0
2024-12-23 13:05:00,168.04,168.11,167.77,168.02,8146.0,165.1667,165.2355,164.9013,165.147,8146.0
2024-12-23 13:10:00,167.85,168.03,167.84,168.03,6188.0,164.9799,165.1568,164.9701,165.1568,6188.0
2024-12-23 13:15:00,168.06,168.21,168.06,168.21,800.0,165.1863,165.3338,165.1863,165.3338,800.0
2024-12-23 13:20:00,168.1,168.23,168.03,168.22,8604.0,165.2256,165.3534,165.1568,165.3436,8604.0
2024-12-23 13:25:00,168.15,168.31,168.07,168.21,9514.0,165.2748,165.4321,165.1962,165.3338,9514.0
2024-12-23 13:30:00,168.27,168.37,168.22,168.22,2675.0,165.3927,165.491,165.3436,165.3436,2675.0
2024-12-23 13:35:00,168.27,168.38,168.09,168.38,3897.0,165.3927,165.5009,165.2158,165.5009,3897.0
2024-12-23 13:40:00,168.33,168.49,168.3,168.39,5159.0,165.4517,165.609,165.4222,165.5107,5159.0
2024-12-23 13:45:00,168.3,168.48,168.21,168.44,5470.0,165.4222,165.5991,165.3338,165.5598,5470.0
2024-12-23 13:50:00,168.46,168.74,168.38,168.73,6800.0,165.5795,165.8547,165.5009,165.8449,6800.0
2024-12-23 13:55:00,168.64,168.8,168.45,168.46,7832.0,165.7564,165.9137,165.5697,165.5795,7832.0
2024-12-23 14:00:00,168.5,168.53,168.05,168.13,2803.0,165.6188,165.6483,165.1765,165.2551,2803.0
2024-12-23 14:05:00,168.2,168.34,168.1,168.26,2518.0,165.3239,165.4615,165.2256,165.3829,2518.0
2024-12-23 14:10:00,168.29,168.38,168.16,168.26,6586.0,165.4124,165.5009,165.2846,165.3829,6586.0
2024-12-23 14:15:00,168.25,168.42,168.23,168.34,7266.0,165.3731,165.5402,165.3534,165.4615,7266.0
2024-12-23 14:20:00,168.33,168.7,168.33,168.55,5857.0,165.4517,165.8154,165.4517,165.6679,5857.0
2024-12-23 14:25:00,168.49,168.49,168.32,168.32,3025.0,165.609,165.609,165.4419,165.4419,3025.0
2024-12-23 14:30:00,168.4,168.41,168.21,168.21,3842.0,165.5205,165.5303,165.3338,165.3338,3842.0
2024-12-23 14:35:00,168.37,168.37,168.0,168.14,5536.0,165.491,165.491,165.1274,165.265,5536.0
2024-12-23 14:40:00,167.95,168.1,167.8,167.8,11186.0,165.0782,165.2256,164.9308,164.9308,11186.0
2024-12-23 14:45:00,167.8,168.21,167.8,168.11,10526.0,164.9308,165.3338,164.9308,165.2355,10526.0
2024-12-23 14:50:00,168.1,168.38,168.1,168.25,5994.0,165.2256,165.5009,165.2256,165.3731,5994.0
2024-12-23 14:55:00,168.13,168.27,168.12,168.18,5650.0,165.2551,165.3927,165.2453,165.3043,5650.0
2024-12-23 15:00:00,168.22,168.27,168.1,168.27,9115.0,165.3436,165.3927,165.2256,165.3927,9115.0
2024-12-23 15:05:00,168.28,168.55,168.19,168.19,5724.0,165.4026,165.6679,165.3141,165.3141,5724.0
2024-12-23 15:10:00,168.18,168.27,168.03,168.27,5972.0,165.3043,165.3927,165.1568,165.3927,5972.0
2024-12-23 15:15:00,168.26,168.45,168.22,168.45,13660.0,165.3829,165.5697,165.3436,165.5697,13660.0
2024-12-23 15:20:00,168.47,168.68,168.38,168.63,6333.0,165.5893,165.7957,165.5009,165.7466,6333.0
2024-12-23 15:25:00,168.72,169.06,168.59,168.8,9574.0,165.835,166.1692,165.7073,165.9137,9574.0
2024-12-23 15:30:00,168.86,168.92,168.65,168.77,9245.0,165.9726,166.0316,165.7662,165.8842,9245.0
2024-12-23 15:35:00,168.77,169.1,168.64,168.86,12552.0,165.8842,166.2085,165.7564,165.9726,12552.0
2024-12-23 15:40:00,168.89,168.95,168.66,168.69,8579.0,166.0021,166.0611,165.7761,165.8056,8579.0
2024-12-23 15:45:00,168.71,169.17,168.71,169.14,26834.0,165.8252,166.2773,165.8252,166.2479,26834.0
2024-12-23 15:50:00,169.11,169.48,168.55,168.55,17235.0,166.2184,166.582,165.6679,165.6679,17235.0
2024-12-23 15:55:00,168.57,169.0,168.54,169.0,41665.0,165.6876,166.1103,165.6581,166.1103,41665.0
2024-12-24 09:30:00,169.0,169.0,168.2,168.47,13231.0,166.1103,166.1103,165.3239,165.5893,13231.0
2024-12-24 09:35:00,168.12,168.65,167.96,168.38,7334.0,165.2453,165.7662,165.088,165.5009,7334.0
2024-12-24 09:40:00,168.36,168.65,168.27,168.57,3009.0,165.4812,165.7662,165.3927,165.6876,3009.0
2024-12-24 09:45:00,168.58,169.12,168.57,168.59,5693.0,165.6974,166.2282,165.6876,165.7073,5693.0
2024-12-24 09:50:00,169.06,169.06,168.24,168.52,5004.0,166.1692,166.1692,165.3632,165.6385,5004.0
2024-12-24 09:55:00,168.55,168.73,168.35,168.36,2960.0,165.6679,165.8449,165.4714,165.4812,2960.0
2024-12-24 10:00:00,168.53,169.4,168.53,169.09,5533.0,165.6483,166.5034,165.6483,166.1987,5533.0
2024-12-24 10:05:00,169.23,169.42,169.06,169.06,4005.0,166.3363,166.5231,166.1692,166.1692,4005.0
2024-12-24 10:10:00,169.06,169.24,168.87,169.0,3477.0,166.1692,166.3461,165.9825,166.1103,3477.0
2024-12-24 10:15:00,169.02,169.37,168.88,169.37,3405.0,166.1299,166.4739,165.9923,166.4739,3405.0
2024-12-24 10:20:00,169.22,169.5,169.13,169.5,6646.0,166.3265,166.6017,166.238,166.6017,6646.0
2024-12-24 10:25:00,169.5,169.5,169.22,169.46,4207.0,166.6017,166.6017,166.3265,166.5624,4207.0
2024-12-24 10:30:00,169.45,169.91,169.34,169.57,7267.0,166.5526,167.0047,166.4444,166.6705,7267.0
2024-12-24 10:35:00,169.66,169.88,169.52,169.55,4218.0,166.759,166.9752,166.6214,166.6508,4218.0
2024-12-24 10:40:00,169.65,169.85,169.56,169.63,4801.0,166.7491,166.9457,166.6607,166.7295,4801.0
2024-12-24 10:45:00,169.65,169.82,169.53,169.66,4628.0,166.7491,166.9162,166.6312,166.759,4628.0
2024-12-24 10:50:00,169.62,169.63,169.38,169.49,3729.0,166.7197,166.7295,166.4838,166.5919,3729.0
2024-12-24 10:55:00,169.47,169.48,169.3,169.47,3759.0,166.5722,166.582,166.4051,166.5722,3759.0
2024-12-24 11:00:00,169.46,169.65,169.29,169.55,4684.0,166.5624,166.7491,166.3953,166.6508,4684.0
2024-12-24 11:05:00,169.53,169.64,169.45,169.63,6858.0,166.6312,166.7393,166.5526,166.7295,6858.0
2024-12-24 11:10:00,169.63,169.67,169.25,169.32,4724.0,166.7295,166.7688,166.356,166.4248,4724.0
2024-12-24 11:15:00,169.41,169.47,169.15,169.25,2663.0,166.5132,166.5722,166.2577,166.356,2663.0
2024-12-24 11:20:00,169.34,169.65,169.26,169.44,2883.0,166.4444,166.7491,166.3658,166.5427,2883.0
2024-12-24 11:25:00,169.55,169.72,169.47,169.67,1521.0,166.6508,166.8179,166.5722,166.7688,1521.0
2024-12-24 11:30:00,169.67,169.76,169.55,169.6,1593.0,166.7688,166.8573,166.6508,166.7,1593.0
2024-12-24 11:35:00,169.65,169.93,169.6,169.93,5070.0,166.7491,167.0244,166.7,167.0244,5070.0
2024-12-24 11:40:00,169.89,169.9,169.76,169.76,800.0,166.985,166.9949,166.8573,166.8573,800.0
2024-12-24 11:45:00,169.81,169.88,169.7,169.76,4821.0,166.9064,166.9752,166.7983,166.8573,4821.0
2024-12-24 11:50:00,169.78,169.9,169.65,169.73,4048.0,166.8769,166.9949,166.7491,166.8278,4048.0
2024-12-24 11:55:00,169.68,169.89,169.67,169.81,1582.0,166.7786,166.985,166.7688,166.9064,1582.0
2024-12-24 12:00:00,169.76,169.92,169.71,169.81,3072.0,166.8573,167.0145,166.8081,166.9064,3072.0
2024-12-24 12:05:00,169.93,170.0,169.61,169.97,12063.0,167.0244,167.0932,166.7098,167.0637,12063.0
2024-12-24 12:10:00,170.0,170.1,169.87,169.91,5015.0,167.0932,167.1914,166.9654,167.0047,5015.0
2024-12-24 12:15:00,170.06,170.07,169.73,169.75,9953.0,167.1521,167.162,166.8278,166.8474,9953.0
2024-12-24 12:20:00,169.86,170.09,169.85,170.0,2058.0,166.9555,167.1816,166.9457,167.0932,2058.0
2024-12-24 12:25:00,170.05,170.07,169.9,169.96,2535.0,167.1423,167.162,166.9949,167.0538,2535.0
2024-12-24 12:30:00,169.92,169.92,169.69,169.71,4147.0,167.0145,167.0145,166.7885,166.8081,4147.0
2024-12-24 12:35:00,169.72,169.98,169.71,169.72,2452.0,166.8179,167.0735,166.8081,166.8179,2452.0
2024-12-24 12:40:00,169.78,169.92,169.69,169.92,2063.0,166.8769,167.0145,166.7885,167.0145,2063.0
2024-12-24 12:45:00,169.92,169.95,169.78,169.87,2858.0,167.0145,167.044,166.8769,166.9654,2858.0
2024-12-24 12:50:00,169.91,170.08,169.85,170.08,4882.0,167.0047,167.1718,166.9457,167.1718,4882.0
2024-12-24 12:55:00,170.07,170.44,170.05,170.29,22344.0,167.162,167.5256,167.1423,167.3782,22344.0
2024-12-26 09:30:00,169.6,170.57,169.0,170.2,23439.0,166.7,167.6534,166.1103,167.2897,23439.0
2024-12-26 09:35:00,170.1,170.43,169.8,170.05,5714.0,167.1914,167.5158,166.8966,167.1423,5714.0
2024-12-26 09:40:00,170.04,170.63,169.8,170.63,2959.0,167.1325,167.7124,166.8966,167.7124,2959.0
2024-12-26 09:45:00,170.41,170.84,170.34,170.69,6042.0,167.4961,167.9188,167.4273,167.7714,6042.0
2024-12-26 09:50:00,170.74,171.16,170.69,170.82,4404.0,167.8205,168.2333,167.7714,167.8991,4404.0
2024-12-26 09:55:00,171.05,171.08,170.77,171.06,3115.0,168.1252,168.1547,167.85,168.135,3115.0
2024-12-26 10:00:00,171.05,171.82,171.05,171.82,8665.0,168.1252,168.882,168.1252,168.882,8665.0
2024-12-26 10:05:00,171.7,172.16,171.69,171.82,8744.0,168.7641,169.2162,168.7543,168.882,8744.0
2024-12-26 10:10:00,171.87,172.19,171.76,172.18,11957.0,168.9312,169.2457,168.8231,169.2359,11957.0
2024-12-26 10:15:00,171.92,172.14,171.87,172.07,5299.0,168.9803,169.1966,168.9312,169.1278,5299.0
2024-12-26 10:20:00,172.14,172.28,171.69,171.73,3046.0,169.1966,169.3342,168.7543,168.7936,3046.0
2024-12-26 10:25:00,171.62,171.86,171.43,171.53,4416.0,168.6855,168.9213,168.4987,168.597,4416.0
2024-12-26 10:30:00,171.51,171.71,171.27,171.28,3782.0,168.5773,168.7739,168.3414,168.3513,3782.0
2024-12-26 10:35:00,171.43,171.43,171.06,171.11,4095.0,168.4987,168.4987,168.135,168.1842,4095.0
2024-12-26 10:40:00,171.14,171.19,170.86,170.86,2680.0,168.2137,168.2628,167.9384,167.9384,2680.0
2024-12-26 10:45:00,170.67,171.4,170.67,171.4,3310.0,167.7517,168.4692,167.7517,168.4692,3310.0
2024-12-26 10:50:00,171.21,171.5,171.07,171.5,2523.0,168.2825,168.5675,168.1449,168.5675,2523.0
2024-12-26 10:55:00,171.5,171.5,171.19,171.43,5832.0,168.5675,168.5675,168.2628,168.4987,5832.0
2024-12-26 11:00:00,171.24,171.45,171.19,171.43,1720.0,168.312,168.5184,168.2628,168.4987,1720.0
2024-12-26 11:05:00,171.31,171.43,171.14,171.18,3875.0,168.3808,168.4987,168.2137,168.253,3875.0
2024-12-26 11:10:00,171.17,171.17,171.06,171.06,837.0,168.2431,168.2431,168.135,168.135,837.0
2024-12-26 11:15:00,171.15,171.26,170.72,170.77,6148.0,168.2235,168.3316,167.8008,167.85,6148.0
2024-12-26 11:20:00,170.74,171.02,170.63,170.9,3881.0,167.8205,168.0957,167.7124,167.9778,3881.0
2024-12-26 11:25:00,170.85,171.12,170.85,171.12,1894.0,167.9286,168.194,167.9286,168.194,1894.0
2024-12-26 11:30:00,171.01,171.16,171.01,171.16,2893.0,168.0859,168.2333,168.0859,168.2333,2893.0
2024-12-26 11:35:00,171.16,171.35,171.05,171.34,880.0,168.2333,168.4201,168.1252,168.4102,880.0
2024-12-26 11:40:00,171.25,171.36,171.06,171.06,38321.0,168.3218,168.4299,168.135,168.135,38321.0
2024-12-26 11:45:00,171.15,171.17,170.94,170.94,2305.0,168.2235,168.2431,168.0171,168.0171,2305.0
2024-12-26 11:50:00,170.94,170.99,170.8,170.86,2401.0,168.0171,168.0662,167.8795,167.9384,2401.0
2024-12-26 11:55:00,170.81,170.9,170.7,170.7,3947.0,167.8893,167.9778,167.7812,167.7812,3947.0
2024-12-26 12:00:00,170.73,170.97,170.73,170.82,2904.0,167.8107,168.0466,167.8107,167.8991,2904.0
2024-12-26 12:05:00,170.84,170.9,170.69,170.73,1150.0,167.9188,167.9778,167.7714,167.8107,1150.0
2024-12-26 12:10:00,170.74,170.84,170.62,170.77,2770.0,167.8205,167.9188,167.7026,167.85,2770.0
2024-12-26 12:15:00,170.77,170.83,170.63,170.74,3111.0,167.85,167.909,167.7124,167.8205,3111.0
2024-12-26 12:20:00,170.82,170.9,170.67,170.67,5010.0,167.8991,167.9778,167.7517,167.7517,5010.0
2024-12-26 12:25:00,170.77,170.77,170.65,170.65,2395.0,167.85,167.85,167.732,167.732,2395.0
2024-12-26 12:30:00,170.71,170.76,170.63,170.73,3406.0,167.791,167.8402,167.7124,167.8107,3406.0
2024-12-26 12:35:00,170.75,170.77,170.63,170.64,2137.0,167.8303,167.85,167.7124,167.7222,2137.0
2024-12-26 12:40:00,170.65,170.96,170.62,170.96,6301.0,167.732,168.0367,167.7026,168.0367,6301.0
2024-12-26 12:45:00,170.93,171.02,170.73,170.74,6119.0,168.0073,168.0957,167.8107,167.8205,6119.0
2024-12-26 12:50:00,170.77,170.77,170.58,170.59,2623.0,167.85,167.85,167.6632,167.6731,2623.0
2024-12-26 12:55:00,170.59,170.81,170.55,170.79,7885.0,167.6731,167.8893,167.6337,167.8696,7885.0
2024-12-26 13:00:00,170.71,170.71,170.47,170.5,3486.0,167.791,167.791,167.5551,167.5846,3486.0
2024-12-26 13:05:00,170.37,170.59,170.29,170.43,2031.0,167.4568,167.6731,167.3782,167.5158,2031.0
2024-12-26 13:10:00,170.55,170.55,170.28,170.28,2246.0,167.6337,167.6337,167.3684,167.3684,2246.0
2024-12-26 13:15:00,170.4,170.47,170.21,170.22,1360.0,167.4863,167.5551,167.2996,167.3094,1360.0
2024-12-26 13:20:00,170.27,170.35,170.12,170.28,2484.0,167.3585,167.4372,167.2111,167.3684,2484.0
2024-12-26 13:25:00,170.44,170.55,169.88,170.23,48779.0,167.5256,167.6337,166.9752,167.3192,48779.0
2024-12-26 13:30:00,170.23,170.26,169.99,170.26,2680.0,167.3192,167.3487,167.0833,167.3487,2680.0
2024-12-26 13:35:00,170.25,170.43,170.25,170.38,3192.0,167.3389,167.5158,167.3389,167.4667,3192.0
2024-12-26 13:40:00,170.44,170.57,170.22,170.22,5044.0,167.5256,167.6534,167.3094,167.3094,5044.0
2024-12-26 13:45:00,170.31,170.64,170.2,170.56,1977.0,167.3979,167.7222,167.2897,167.6436,1977.0
2024-12-26 13:50:00,170.56,170.59,170.39,170.49,2460.0,167.6436,167.6731,167.4765,167.5748,2460.0
2024-12-26 13:55:00,170.42,170.51,170.35,170.48,3084.0,167.506,167.5944,167.4372,167.5649,3084.0
2024-12-26 14:00:00,170.4,170.43,170.2,170.25,7858.0,167.4863,167.5158,167.2897,167.3389,7858.0
2024-12-26 14:05:00,170.24,170.24,170.02,170.02,5408.0,167.329,167.329,167.1128,167.1128,5408.0
2024-12-26 14:10:00,170.01,170.2,170.01,170.02,1006.0,167.103,167.2897,167.103,167.1128,1006.0
2024-12-26 14:15:00,170.09,170.3,170.02,170.27,3111.0,167.1816,167.388,167.1128,167.3585,3111.0
2024-12-26 14:20:00,170.31,170.33,170.24,170.33,2630.0,167.3979,167.4175,167.329,167.4175,2630.0
2024-12-26 14:25:00,170.23,170.28,170.01,170.01,8177.0,167.3192,167.3684,167.103,167.103,8177.0
2024-12-26 14:30:00,170.0,170.11,169.75,170.1,5662.0,167.0932,167.2013,166.8474,167.1914,5662.0
2024-12-26 14:35:00,170.06,170.3,170.06,170.28,3277.0,167.1521,167.388,167.1521,167.3684,3277.0
2024-12-26 14:40:00,170.36,170.59,170.26,170.26,7716.0,167.447,167.6731,167.3487,167.3487,7716.0
2024-12-26 14:45:00,170.36,170.44,170.26,170.36,5922.0,167.447,167.5256,167.3487,167.447,5922.0
2024-12-26 14:50:00,170.39,170.47,170.29,170.47,3477.0,167.4765,167.5551,167.3782,167.5551,3477.0
2024-12-26 14:55:00,170.46,170.51,170.27,170.32,2913.0,167.5453,167.5944,167.3585,167.4077,2913.0
2024-12-26 15:00:00,170.42,170.42,170.17,170.27,2613.0,167.506,167.506,167.2602,167.3585,2613.0
2024-12-26 15:05:00,170.34,170.38,170.17,170.25,4150.0,167.4273,167.4667,167.2602,167.3389,4150.0
2024-12-26 15:10:00,170.25,170.33,170.17,170.28,2696.0,167.3389,167.4175,167.2602,167.3684,2696.0
2024-12-26 15:15:00,170.31,170.38,170.18,170.29,4438.0,167.3979,167.4667,167.2701,167.3782,4438.0
2024-12-26 15:20:00,170.28,170.32,170.15,170.22,5187.0,167.3684,167.4077,167.2406,167.3094,5187.0
2024-12-26 15:25:00,170.28,170.5,170.21,170.42,5939.0,167.3684,167.5846,167.2996,167.506,5939.0
2024-12-26 15:30:00,170.47,170.61,170.35,170.59,7754.0,167.5551,167.6927,167.4372,167.6731,7754.0
2024-12-26 15:35:00,170.59,170.73,170.59,170.7,8567.0,167.6731,167.8107,167.6731,167.7812,8567.0
2024-12-26 15:40:00,170.74,170.74,170.21,170.39,38211.0,167.8205,167.8205,167.2996,167.4765,38211.0
2024-12-26 15:45:00,170.47,170.61,170.31,170.47,9099.0,167.5551,167.6927,167.3979,167.5551,9099.0
2024-12-26 15:50:00,170.47,170.58,170.35,170.41,10939.0,167.5551,167.6632,167.4372,167.4961,10939.0
2024-12-26 15:55:00,170.52,170.76,170.11,170.18,74491.0,167.6043,167.8402,167.2013,167.2701,74491.0
2024-12-27 09:30:00,169.57,170.73,169.51,170.72,11323.0,166.6705,167.8107,166.6115,167.8008,11323.0
2024-12-27 09:35:00,170.72,171.12,170.71,171.09,9714.0,167.8008,168.194,167.791,168.1645,9714.0
2024-12-27 09:40:00,171.42,171.8,171.38,171.38,3018.0,168.4889,168.8624,168.4496,168.4496,3018.0
2024-12-27 09:45:00,171.38,171.56,170.98,171.25,4155.0,168.4496,168.6265,168.0564,168.3218,4155.0
2024-12-27 09:50:00,171.36,171.53,170.97,171.15,3899.0,168.4299,168.597,168.0466,168.2235,3899.0
2024-12-27 09:55:00,171.17,171.29,170.86,171.21,3203.0,168.2431,168.3611,167.9384,168.2825,3203.0
2024-12-27 10:00:00,171.3,171.36,170.91,171.36,1611.0,168.3709,168.4299,167.9876,168.4299,1611.0
2024-12-27 10:05:00,171.1,171.71,171.1,171.71,6017.0,168.1743,168.7739,168.1743,168.7739,6017.0
2024-12-27 10:10:00,171.46,171.61,170.98,171.18,16470.0,168.5282,168.6756,168.0564,168.253,16470.0
2024-12-27 10:15:00,171.0,171.13,170.87,171.1,3409.0,168.0761,168.2038,167.9483,168.1743,3409.0
2024-12-27 10:20:00,171.05,171.2,170.9,171.2,4618.0,168.1252,168.2726,167.9778,168.2726,4618.0
2024-12-27 10:25:00,171.36,171.4,170.97,171.28,3788.0,168.4299,168.4692,168.0466,168.3513,3788.0
2024-12-27 10:30:00,171.12,171.12,170.89,170.96,1968.0,168.194,168.194,167.9679,168.0367,1968.0
2024-12-27 10:35:00,170.95,171.04,170.87,170.9,1579.0,168.0269,168.1154,167.9483,167.9778,1579.0
2024-12-27 10:40:00,170.88,171.11,170.86,170.91,3051.0,167.9581,168.1842,167.9384,167.9876,3051.0
2024-12-27 10:45:00,170.94,171.18,170.9,170.95,5173.0,168.0171,168.253,167.9778,168.0269,5173.0
2024-12-27 10:50:00,170.99,171.11,170.83,171.06,2835.0,168.0662,168.1842,167.909,168.135,2835.0
2024-12-27 10:55:00,171.17,171.17,170.94,171.02,2673.0,168.2431,168.2431,168.0171,168.0957,2673.0
2024-12-27 11:00:00,171.0,171.09,170.56,170.77,15679.0,168.0761,168.1645,167.6436,167.85,15679.0
2024-12-27 11:05:00,170.7,171.12,170.7,171.08,3511.0,167.7812,168.194,167.7812,168.1547,3511.0
2024-12-27 11:10:00,171.18,171.18,171.02,171.08,766.0,168.253,168.253,168.0957,168.1547,766.0
2024-12-27 11:15:00,171.07,171.4,171.05,171.33,5274.0,168.1449,168.4692,168.1252,168.4004,5274.0
2024-12-27 11:20:00,171.4,171.4,171.26,171.33,4495.0,168.4692,168.4692,168.3316,168.4004,4495.0
2024-12-27 11:25:00,171.4,171.4,170.56,171.1,19762.0,168.4692,168.4692,167.6436,168.1743,19762.0
2024-12-27 11:30:00,171.1,171.19,170.78,170.88,5626.0,168.1743,168.2628,167.8598,167.9581,5626.0
2024-12-27 11:35:00,171.01,171.4,171.01,171.28,11841.0,168.0859,168.4692,168.0859,168.3513,11841.0
2024-12-27 11:40:00,171.34,171.35,171.2,171.28,1971.0,168.4102,168.4201,168.2726,168.3513,1971.0
2024-12-27 11:45:00,171.33,171.34,170.9,170.91,27480.0,168.4004,168.4102,167.9778,167.9876,27480.0
2024-12-27 11:50:00,170.91,170.91,170.42,170.45,1473.0,167.9876,167.9876,167.506,167.5355,1473.0
2024-12-27 11:55:00,170.59,170.78,170.59,170.71,409.0,167.6731,167.8598,167.6731,167.791,409.0
2024-12-27 12:00:00,170.6,170.96,170.54,170.96,65966.0,167.6829,168.0367,167.6239,168.0367,65966.0
2024-12-27 12:05:00,170.87,170.87,170.67,170.74,4651.0,167.9483,167.9483,167.7517,167.8205,4651.0
2024-12-27 12:10:00,170.74,170.92,170.64,170.77,4694.0,167.8205,167.9974,167.7222,167.85,4694.0
2024-12-27 12:15:00,170.78,170.83,170.62,170.71,5890.0,167.8598,167.909,167.7026,167.791,5890.0
2024-12-27 12:20:00,170.71,170.81,170.61,170.76,2595.0,167.791,167.8893,167.6927,167.8402,2595.0
2024-12-27 12:25:00,170.84,170.87,170.72,170.87,1435.0,167.9188,167.9483,167.8008,167.9483,1435.0
2024-12-27 12:30:00,170.75,170.8,170.59,170.62,5091.0,167.8303,167.8795,167.6731,167.7026,5091.0
2024-12-27 12:35:00,170.64,170.68,170.51,170.53,2675.0,167.7222,167.7615,167.5944,167.6141,2675.0
2024-12-27 12:40:00,170.53,170.58,170.44,170.5,2360.0,167.6141,167.6632,167.5256,167.5846,2360.0
2024-12-27 12:45:00,170.5,170.57,170.42,170.57,3099.0,167.5846,167.6534,167.506,167.6534,3099.0
2024-12-27 12:50:00,170.6,170.71,170.53,170.61,1512.0,167.6829,167.791,167.6141,167.6927,1512.0
2024-12-27 12:55:00,170.62,170.69,170.56,170.64,2370.0,167.7026,167.7714,167.6436,167.7222,2370.0
2024-12-27 13:00:00,170.58,170.84,170.58,170.81,3711.0,167.6632,167.9188,167.6632,167.8893,3711.0
2024-12-27 13:05:00,170.89,170.93,170.71,170.71,6019.0,167.9679,168.0073,167.791,167.791,6019.0
2024-12-27 13:10:00,170.75,170.97,170.69,170.88,8762.0,167.8303,168.0466,167.7714,167.9581,8762.0
2024-12-27 13:15:00,170.86,171.01,170.84,171.01,6679.0,167.9384,168.0859,167.9188,168.0859,6679.0
2024-12-27 13:20:00,171.13,171.26,171.02,171.26,9522.0,168.2038,168.3316,168.0957,168.3316,9522.0
2024-12-27 13:25:00,171.18,171.4,170.81,170.81,8336.0,168.253,168.4692,167.8893,167.8893,8336.0
2024-12-27 13:30:00,170.84,170.92,170.7,170.92,4552.0,167.9188,167.9974,167.7812,167.9974,4552.0
2024-12-27 13:35:00,170.86,171.09,170.85,170.91,2790.0,167.9384,168.1645,167.9286,167.9876,2790.0
2024-12-27 13:40:00,170.94,171.21,170.89,171.11,4688.0,168.0171,168.2825,167.9679,168.1842,4688.0
2024-12-27 13:45:00,171.14,171.14,170.94,171.02,1225.0,168.2137,168.2137,168.0171,168.0957,1225.0
2024-12-27 13:50:00,171.02,171.12,170.95,171.04,1940.0,168.0957,168.194,168.0269,168.1154,1940.0
2024-12-27 13:55:00,170.96,171.14,170.96,171.06,3308.0,168.0367,168.2137,168.0367,168.135,3308.0
2024-12-27 14:00:00,171.08,171.08,171.02,171.08,2467.0,168.1547,168.1547,168.0957,168.1547,2467.0
2024-12-27 14:05:00,171.03,171.32,171.01,171.22,3807.0,168.1055,168.3906,168.0859,168.2923,3807.0
2024-12-27 14:10:00,171.22,171.32,171.13,171.16,4474.0,168.2923,168.3906,168.2038,168.2333,4474.0
2024-12-27 14:15:00,171.21,171.4,171.18,171.27,5737.0,168.2825,168.4692,168.253,168.3414,5737.0
2024-12-27 14:20:00,171.26,171.56,171.24,171.56,11282.0,168.3316,168.6265,168.312,168.6265,11282.0
2024-12-27 14:25:00,171.54,171.6,171.41,171.49,5176.0,168.6068,168.6658,168.479,168.5577,5176.0
2024-12-27 14:30:00,171.46,171.48,171.32,171.32,5493.0,168.5282,168.5478,168.3906,168.3906,5493.0
2024-12-27 14:35:00,171.37,171.6,171.35,171.6,3599.0,168.4397,168.6658,168.4201,168.6658,3599.0
2024-12-27 14:40:00,171.6,171.62,171.48,171.62,4323.0,168.6658,168.6855,168.5478,168.6855,4323.0
2024-12-27 14:45:00,171.61,171.69,171.56,171.63,970.0,168.6756,168.7543,168.6265,168.6953,970.0
2024-12-27 14:50:00,171.64,171.89,171.63,171.84,8940.0,168.7051,168.9508,168.6953,168.9017,8940.0
2024-12-27 14:55:00,171.88,171.96,171.84,171.84,3207.0,168.941,169.0196,168.9017,168.9017,3207.0
2024-12-27 15:00:00,171.88,171.92,171.7,171.7,7547.0,168.941,168.9803,168.7641,168.7641,7547.0
2024-12-27 15:05:00,171.7,171.77,171.6,171.71,7538.0,168.7641,168.8329,168.6658,168.7739,7538.0
2024-12-27 15:10:00,171.71,171.71,171.52,171.53,10700.0,168.7739,168.7739,168.5872,168.597,10700.0
2024-12-27 15:15:00,171.55,171.63,171.48,171.56,6076.0,168.6166,168.6953,168.5478,168.6265,6076.0
2024-12-27 15:20:00,171.56,171.57,171.45,171.56,4206.0,168.6265,168.6363,168.5184,168.6265,4206.0
2024-12-27 15:25:00,171.48,171.62,171.47,171.56,8240.0,168.5478,168.6855,168.538,168.6265,8240.0
2024-12-27 15:30:00,171.5,171.64,171.5,171.64,4422.0,168.5675,168.7051,168.5675,168.7051,4422.0
2024-12-27 15:35:00,171.58,171.62,171.39,171.45,6206.0,168.6461,168.6855,168.4594,168.5184,6206.0
2024-12-27 15:40:00,171.4,171.67,171.4,171.64,8310.0,168.4692,168.7346,168.4692,168.7051,8310.0
2024-12-27 15:45:00,171.67,171.77,171.51,171.55,21893.0,168.7346,168.8329,168.5773,168.6166,21893.0
2024-12-27 15:50:00,171.68,172.12,171.67,171.96,17157.0,168.7444,169.1769,168.7346,169.0196,17157.0
2024-12-27 15:55:00,171.97,172.05,171.71,171.94,66459.0,169.0295,169.1081,168.7739,169.0,66459.0
2024-12-30 09:30:00,171.62,171.86,170.4,170.87,24316.0,168.6855,168.9213,167.4863,167.9483,24316.0
2024-12-30 09:35:00,170.93,170.97,170.0,170.12,11363.0,168.0073,168.0466,167.0932,167.2111,11363.0
2024-12-30 09:40:00,170.1,170.45,169.88,170.29,11473.0,167.1914,167.5355,166.9752,167.3782,11473.0
2024-12-30 09:45:00,170.28,170.5,169.56,169.72,7331.0,167.3684,167.5846,166.6607,166.8179,7331.0
2024-12-30 09:50:00,169.56,169.93,169.4,169.62,5986.0,166.6607,167.0244,166.5034,166.7197,5986.0
2024-12-30 09:55:00,169.66,170.04,169.34,170.0,6287.0,166.759,167.1325,166.4444,167.0932,6287.0
2024-12-30 10:00:00,169.85,170.11,169.41,169.41,12778.0,166.9457,167.2013,166.5132,166.5132,12778.0
2024-12-30 10:05:00,169.41,169.86,169.41,169.61,4003.0,166.5132,166.9555,166.5132,166.7098,4003.0
2024-12-30 10:10:00,169.51,169.6,168.79,168.9,18279.0,166.6115,166.7,165.9038,166.012,18279.0
2024-12-30 10:15:00,168.87,168.9,168.62,168.75,6713.0,165.9825,166.012,165.7368,165.8645,6713.0
2024-12-30 10:20:00,168.84,169.03,168.62,168.89,6839.0,165.953,166.1397,165.7368,166.0021,6839.0
2024-12-30 10:25:00,168.89,168.97,168.3,168.34,10535.0,166.0021,166.0808,165.4222,165.4615,10535.0
2024-12-30 10:30:00,168.53,168.69,168.35,168.43,7729.0,165.6483,165.8056,165.4714,165.55,7729.0
2024-12-30 10:35:00,168.4,168.49,168.04,168.15,11109.0,165.5205,165.609,165.1667,165.2748,11109.0
2024-12-30 10:40:00,168.06,168.42,168.05,168.22,5365.0,165.1863,165.5402,165.1765,165.3436,5365.0
2024-12-30 10:45:00,168.17,168.57,168.16,168.28,7234.0,165.2944,165.6876,165.2846,165.4026,7234.0
2024-12-30 10:50:00,168.28,168.47,168.12,168.12,4808.0,165.4026,165.5893,165.2453,165.2453,4808.0
2024-12-30 10:55:00,168.19,168.37,168.18,168.3,6329.0,165.3141,165.491,165.3043,165.4222,6329.0
2024-12-30 11:00:00,168.34,168.5,168.24,168.5,5602.0,165.4615,165.6188,165.3632,165.6188,5602.0
2024-12-30 11:05:00,168.49,168.57,168.35,168.48,5341.0,165.609,165.6876,165.4714,165.5991,5341.0
2024-12-30 11:10:00,168.5,168.8,168.32,168.59,11595.0,165.6188,165.9137,165.4419,165.7073,11595.0
2024-12-30 11:15:00,168.57,168.6,168.53,168.6,5472.0,165.6876,165.7171,165.6483,165.7171,5472.0
2024-12-30 11:20:00,168.6,168.63,168.3,168.31,4434.0,165.7171,165.7466,165.4222,165.4321,4434.0
2024-12-30 11:25:00,168.32,168.71,168.3,168.68,7960.0,165.4419,165.8252,165.4222,165.7957,7960.0
2024-12-30 11:30:00,168.62,168.74,168.4,168.48,4832.0,165.7368,165.8547,165.5205,165.5991,4832.0
2024-12-30 11:35:00,168.55,168.78,168.4,168.72,8924.0,165.6679,165.894,165.5205,165.835,8924.0
2024-12-30 11:40:00,168.82,168.95,168.73,168.75,4130.0,165.9333,166.0611,165.8449,165.8645,4130.0
2024-12-30 11:45:00,168.72,168.83,168.41,168.41,3642.0,165.835,165.9432,165.5303,165.5303,3642.0
2024-12-30 11:50:00,168.53,168.53,168.19,168.33,3129.0,165.6483,165.6483,165.3141,165.4517,3129.0
2024-12-30 11:55:00,168.23,168.54,168.19,168.33,4615.0,165.3534,165.6581,165.3141,165.4517,4615.0
2024-12-30 12:00:00,168.4,168.49,168.3,168.34,6839.0,165.5205,165.609,165.4222,165.4615,6839.0
2024-12-30 12:05:00,168.33,168.65,168.32,168.43,4696.0,165.4517,165.7662,165.4419,165.55,4696.0
2024-12-30 12:10:00,168.46,168.76,168.45,168.53,9653.0,165.5795,165.8744,165.5697,165.6483,9653.0
2024-12-30 12:15:00,168.54,168.78,168.54,168.68,2952.0,165.6581,165.894,165.6581,165.7957,2952.0
2024-12-30 12:20:00,168.74,168.74,168.43,168.66,22554.0,165.8547,165.8547,165.55,165.7761,22554.0
2024-12-30 12:25:00,168.6,168.67,168.25,168.25,12598.0,165.7171,165.7859,165.3731,165.3731,12598.0
2024-12-30 12:30:00,168.25,168.26,168.07,168.18,6231.0,165.3731,165.3829,165.1962,165.3043,6231.0
2024-12-30 12:35:00,168.25,168.36,168.15,168.24,5383.0,165.3731,165.4812,165.2748,165.3632,5383.0
2024-12-30 12:40:00,168.3,168.3,167.96,167.97,18715.0,165.4222,165.4222,165.088,165.0979,18715.0
2024-12-30 12:45:00,167.97,168.36,167.96,168.17,15913.0,165.0979,165.4812,165.088,165.2944,15913.0
2024-12-30 12:50:00,168.25,168.26,168.05,168.05,4664.0,165.3731,165.3829,165.1765,165.1765,4664.0
2024-12-30 12:55:00,168.05,168.2,167.99,168.2,6136.0,165.1765,165.3239,165.1175,165.3239,6136.0
2024-12-30 13:00:00,168.1,168.23,168.08,168.22,7480.0,165.2256,165.3534,165.206,165.3436,7480.0
2024-12-30 13:05:00,168.21,168.32,168.17,168.29,3733.0,165.3338,165.4419,165.2944,165.4124,3733.0
2024-12-30 13:10:00,168.28,168.32,168.19,168.29,4010.0,165.4026,165.4419,165.3141,165.4124,4010.0
2024-12-30 13:15:00,168.24,168.24,168.07,168.16,4719.0,165.3632,165.3632,165.1962,165.2846,4719.0
2024-12-30 13:20:00,168.07,168.18,168.0,168.1,10108.0,165.1962,165.3043,165.1274,165.2256,10108.0
2024-12-30 13:25:00,168.06,168.15,167.99,168.12,19055.0,165.1863,165.2748,165.1175,165.2453,19055.0
2024-12-30 13:30:00,168.12,168.36,168.12,168.36,4202.0,165.2453,165.4812,165.2453,165.4812,4202.0
2024-12-30 13:35:00,168.35,168.36,168.03,168.06,14312.0,165.4714,165.4812,165.1568,165.1863,14312.0
2024-12-30 13:40:00,168.11,168.11,167.8,167.9,6257.0,165.2355,165.2355,164.9308,165.0291,6257.0
2024-12-30 13:45:00,167.87,168.07,167.86,168.03,8513.0,164.9996,165.1962,164.9897,165.1568,8513.0
2024-12-30 13:50:00,168.03,168.1,167.88,167.95,4794.0,165.1568,165.2256,165.0094,165.0782,4794.0
2024-12-30 13:55:00,167.98,168.01,167.88,167.93,11813.0,165.1077,165.1372,165.0094,165.0585,11813.0
2024-12-30 14:00:00,167.93,168.08,167.92,168.01,4276.0,165.0585,165.206,165.0487,165.1372,4276.0
2024-12-30 14:05:00,168.03,168.03,167.69,167.72,7512.0,165.1568,165.1568,164.8227,164.8521,7512.0
2024-12-30 14:10:00,167.77,167.83,167.69,167.76,5490.0,164.9013,164.9603,164.8227,164.8915,5490.0
2024-12-30 14:15:00,167.79,167.91,167.75,167.79,4508.0,164.9209,165.0389,164.8816,164.9209,4508.0
2024-12-30 14:20:00,167.88,167.89,167.52,167.66,14048.0,165.0094,165.0192,164.6556,164.7932,14048.0
2024-12-30 14:25:00,167.65,167.93,167.59,167.8,7904.0,164.7833,165.0585,164.7244,164.9308,7904.0
2024-12-30 14:30:00,167.85,167.9,167.64,167.73,5905.0,164.9799,165.0291,164.7735,164.862,5905.0
2024-12-30 14:35:00,167.72,167.82,167.67,167.79,6905.0,164.8521,164.9504,164.803,164.9209,6905.0
2024-12-30 14:40:00,167.78,167.93,167.78,167.85,7140.0,164.9111,165.0585,164.9111,164.9799,7140.0
2024-12-30 14:45:00,167.82,168.09,167.82,168.09,10073.0,164.9504,165.2158,164.9504,165.2158,10073.0
2024-12-30 14:50:00,168.09,168.42,168.03,168.41,9199.0,165.2158,165.5402,165.1568,165.5303,9199.0
2024-12-30 14:55:00,168.43,168.49,168.39,168.43,8436.0,165.55,165.609,165.5107,165.55,8436.0
2024-12-30 15:00:00,168.43,168.45,168.1,168.29,10105.0,165.55,165.5697,165.2256,165.4124,10105.0
2024-12-30 15:05:00,168.3,168.47,168.28,168.43,12435.0,165.4222,165.5893,165.4026,165.55,12435.0
2024-12-30 15:10:00,168.43,168.56,168.36,168.53,15414.0,165.55,165.6778,165.4812,165.6483,15414.0
2024-12-30 15:15:00,168.5,168.58,168.37,168.56,16579.0,165.6188,165.6974,165.491,165.6778,16579.0
2024-12-30 15:20:00,168.61,168.76,168.5,168.7,9756.0,165.7269,165.8744,165.6188,165.8154,9756.0
2024-12-30 15:25:00,168.72,168.73,168.54,168.61,10746.0,165.835,165.8449,165.6581,165.7269,10746.0
2024-12-30 15:30:00,168.55,168.64,168.2,168.29,17452.0,165.6679,165.7564,165.3239,165.4124,17452.0
2024-12-30 15:35:00,168.27,168.36,168.1,168.2,22952.0,165.3927,165.4812,165.2256,165.3239,22952.0
2024-12-30 15:40:00,168.19,168.45,168.19,168.3,9742.0,165.3141,165.5697,165.3141,165.4222,9742.0
2024-12-30 15:45:00,168.34,168.93,168.34,168.88,22446.0,165.4615,166.0414,165.4615,165.9923,22446.0
2024-12-30 15:50:00,168.8,168.96,168.41,168.47,69026.0,165.9137,166.0709,165.5303,165.5893,69026.0
2024-12-30 15:55:00,168.47,168.74,168.34,168.69,98887.0,165.5893,165.8547,165.4615,165.8056,98887.0
2024-12-31 09:30:00,168.77,169.55,168.38,169.51,15630.0,165.8842,166.6508,165.5009,166.6115,15630.0
2024-12-31 09:35:00,169.36,169.9,169.21,169.21,8656.0,166.4641,166.9949,166.3167,166.3167,8656.0
2024-12-31 09:40:00,169.18,169.26,168.76,169.25,3192.0,166.2872,166.3658,165.8744,166.356,3192.0
2024-12-31 09:45:00,168.9,169.24,168.69,168.77,8598.0,166.012,166.3461,165.8056,165.8842,8598.0
2024-12-31 09:50:00,168.9,169.1,168.64,168.79,7098.0,166.012,166.2085,165.7564,165.9038,7098.0
2024-12-31 09:55:00,168.87,169.12,168.68,168.75,5852.0,165.9825,166.2282,165.7957,165.8645,5852.0
2024-12-31 10:00:00,168.89,169.02,168.43,168.44,2142.0,166.0021,166.1299,165.55,165.5598,2142.0
2024-12-31 10:05:00,168.61,168.61,168.44,168.59,6393.0,165.7269,165.7269,165.5598,165.7073,6393.0
2024-12-31 10:10:00,168.7,168.96,168.51,168.87,6452.0,165.8154,166.0709,165.6286,165.9825,6452.0
2024-12-31 10:15:00,168.78,169.25,168.77,168.93,8425.0,165.894,166.356,165.8842,166.0414,8425.0
2024-12-31 10:20:00,169.03,169.19,168.75,168.81,3893.0,166.1397,166.297,165.8645,165.9235,3893.0
2024-12-31 10:25:00,168.71,168.71,168.24,168.42,5147.0,165.8252,165.8252,165.3632,165.5402,5147.0
2024-12-31 10:30:00,168.4,168.44,168.04,168.27,5851.0,165.5205,165.5598,165.1667,165.3927,5851.0
2024-12-31 10:35:00,168.07,168.42,168.01,168.42,7364.0,165.1962,165.5402,165.1372,165.5402,7364.0
2024-12-31 10:40:00,168.45,168.45,168.03,168.2,3653.0,165.5697,165.5697,165.1568,165.3239,3653.0
2024-12-31 10:45:00,168.2,168.24,168.06,168.12,6763.0,165.3239,165.3632,165.1863,165.2453,6763.0
2024-12-31 10:50:00,168.03,168.3,168.03,168.22,2540.0,165.1568,165.4222,165.1568,165.3436,2540.0
2024-12-31 10:55:00,168.21,168.26,168.07,168.2,2507.0,165.3338,165.3829,165.1962,165.3239,2507.0
2024-12-31 11:00:00,168.19,168.38,168.11,168.18,6535.0,165.3141,165.5009,165.2355,165.3043,6535.0
2024-12-31 11:05:00,168.18,168.18,167.76,167.98,6260.0,165.3043,165.3043,164.8915,165.1077,6260.0
2024-12-31 11:10:00,167.82,167.92,167.75,167.92,4617.0,164.9504,165.0487,164.8816,165.0487,4617.0
2024-12-31 11:15:00,167.93,168.03,167.92,168.0,3524.0,165.0585,165.1568,165.0487,165.1274,3524.0
2024-12-31 11:20:00,167.95,168.18,167.95,168.09,4104.0,165.0782,165.3043,165.0782,165.2158,4104.0
2024-12-31 11:25:00,168.03,168.16,167.83,168.0,6924.0,165.1568,165.2846,164.9603,165.1274,6924.0
2024-12-31 11:30:00,168.01,168.05,167.8,167.91,7000.0,165.1372,165.1765,164.9308,165.0389,7000.0
2024-12-31 11:35:00,167.85,167.94,167.81,167.81,6064.0,164.9799,165.0684,164.9406,164.9406,6064.0
2024-12-31 11:40:00,167.9,168.02,167.85,167.85,5405.0,165.0291,165.147,164.9799,164.9799,5405.0
2024-12-31 11:45:00,167.82,167.9,167.71,167.71,1613.0,164.9504,165.0291,164.8423,164.8423,1613.0
2024-12-31 11:50:00,167.72,167.76,167.6,167.65,7557.0,164.8521,164.8915,164.7342,164.7833,7557.0
2024-12-31 11:55:00,167.65,167.69,167.49,167.49,3969.0,164.7833,164.8227,164.6261,164.6261,3969.0
2024-12-31 12:00:00,167.57,167.62,167.49,167.49,5666.0,164.7047,164.7538,164.6261,164.6261,5666.0
2024-12-31 12:05:00,167.54,167.71,167.54,167.64,2585.0,164.6752,164.8423,164.6752,164.7735,2585.0
2024-12-31 12:10:00,167.67,167.67,167.5,167.67,4770.0,164.803,164.803,164.6359,164.803,4770.0
2024-12-31 12:15:00,167.71,167.78,167.71,167.78,1584.0,164.8423,164.9111,164.8423,164.9111,1584.0
2024-12-31 12:20:00,167.79,167.85,167.66,167.74,5761.0,164.9209,164.9799,164.7932,164.8718,5761.0
2024-12-31 12:25:00,167.81,167.84,167.72,167.75,2391.0,164.9406,164.9701,164.8521,164.8816,2391.0
2024-12-31 12:30:00,167.66,167.74,167.58,167.64,4006.0,164.7932,164.8718,164.7145,164.7735,4006.0
2024-12-31 12:35:00,167.64,167.78,167.53,167.77,7317.0,164.7735,164.9111,164.6654,164.9013,7317.0
2024-12-31 12:40:00,167.75,167.91,167.72,167.91,1499.0,164.8816,165.0389,164.8521,165.0389,1499.0
2024-12-31 12:45:00,167.92,167.92,167.86,167.92,1649.0,165.0487,165.0487,164.9897,165.0487,1649.0
2024-12-31 12:50:00,167.89,167.98,167.8,167.86,2678.0,165.0192,165.1077,164.9308,164.9897,2678.0
2024-12-31 12:55:00,167.96,168.14,167.74,168.13,6895.0,165.088,165.265,164.8718,165.2551,6895.0
2024-12-31 13:00:00,168.12,168.17,168.04,168.05,10119.0,165.2453,165.2944,165.1667,165.1765,10119.0
2024-12-31 13:05:00,168.09,168.2,168.02,168.09,2854.0,165.2158,165.3239,165.147,165.2158,2854.0
2024-12-31 13:10:00,168.2,168.2,167.98,168.04,1532.0,165.3239,165.3239,165.1077,165.1667,1532.0
2024-12-31 13:15:00,168.04,168.12,167.81,167.81,6186.0,165.1667,165.2453,164.9406,164.9406,6186.0
2024-12-31 13:20:00,167.89,167.95,167.77,167.89,6650.0,165.0192,165.0782,164.9013,165.0192,6650.0
2024-12-31 13:25:00,167.99,167.99,167.85,167.94,4350.0,165.1175,165.1175,164.9799,165.0684,4350.0
2024-12-31 13:30:00,167.94,168.13,167.93,168.08,2650.0,165.0684,165.2551,165.0585,165.206,2650.0
2024-12-31 13:35:00,168.0,168.1,167.98,167.98,436.0,165.1274,165.2256,165.1077,165.1077,436.0
2024-12-31 13:40:00,168.04,168.46,167.99,168.45,2959.0,165.1667,165.5795,165.1175,165.5697,2959.0
2024-12-31 13:45:00,168.39,168.54,168.37,168.46,6854.0,165.5107,165.6581,165.491,165.5795,6854.0
2024-12-31 13:50:00,168.51,168.58,168.35,168.35,1664.0,165.6286,165.6974,165.4714,165.4714,1664.0
2024-12-31 13:55:00,168.37,168.49,168.35,168.35,1872.0,165.491,165.609,165.4714,165.4714,1872.0
2024-12-31 14:00:00,168.34,168.4,168.28,168.29,4085.0,165.4615,165.5205,165.4026,165.4124,4085.0
2024-12-31 14:05:00,168.29,168.48,168.29,168.47,1350.0,165.4124,165.5991,165.4124,165.5893,1350.0
2024-12-31 14:10:00,168.47,168.54,168.39,168.39,1739.0,165.5893,165.6581,165.5107,165.5107,1739.0
2024-12-31 14:15:00,168.39,168.39,168.17,168.17,3907.0,165.5107,165.5107,165.2944,165.2944,3907.0
2024-12-31 14:20:00,168.15,168.3,168.11,168.3,5738.0,165.2748,165.4222,165.2355,165.4222,5738.0
2024-12-31 14:25:00,168.32,168.39,168.22,168.31,751.0,165.4419,165.5107,165.3436,165.4321,751.0
2024-12-31 14:30:00,168.24,168.39,168.17,168.33,5093.0,165.3632,165.5107,165.2944,165.4517,5093.0
2024-12-31 14:35:00,168.33,168.36,168.22,168.36,3055.0,165.4517,165.4812,165.3436,165.4812,3055.0
2024-12-31 14:40:00,168.28,168.31,168.16,168.27,6093.0,165.4026,165.4321,165.2846,165.3927,6093.0
2024-12-31 14:45:00,168.29,168.41,168.24,168.25,10389.0,165.4124,165.5303,165.3632,165.3731,10389.0
2024-12-31 14:50:00,168.23,168.4,168.23,168.34,2065.0,165.3534,165.5205,165.3534,165.4615,2065.0
2024-12-31 14:55:00,168.36,168.44,168.33,168.36,1827.0,165.4812,165.5598,165.4517,165.4812,1827.0
2024-12-31 15:00:00,168.35,168.44,168.27,168.35,2801.0,165.4714,165.5598,165.3927,165.4714,2801.0
2024-12-31 15:05:00,168.42,168.58,168.41,168.52,3107.0,165.5402,165.6974,165.5303,165.6385,3107.0
2024-12-31 15:10:00,168.51,168.51,168.26,168.34,5418.0,165.6286,165.6286,165.3829,165.4615,5418.0
2024-12-31 15:15:00,168.23,168.25,168.15,168.22,4069.0,165.3534,165.3731,165.2748,165.3436,4069.0
2024-12-31 15:20:00,168.27,168.35,168.18,168.24,5120.0,165.3927,165.4714,165.3043,165.3632,5120.0
2024-12-31 15:25:00,168.2,168.42,168.1,168.4,4682.0,165.3239,165.5402,165.2256,165.5205,4682.0
2024-12-31 15:30:00,168.33,168.49,168.33,168.44,3941.0,165.4517,165.609,165.4517,165.5598,3941.0
2024-12-31 15:35:00,168.45,168.76,168.44,168.52,5333.0,165.5697,165.8744,165.5598,165.6385,5333.0
2024-12-31 15:40:00,168.49,168.7,168.49,168.58,5801.0,165.609,165.8154,165.609,165.6974,5801.0
2024-12-31 15:45:00,168.57,168.89,168.57,168.83,9106.0,165.6876,166.0021,165.6876,165.9432,9106.0
2024-12-31 15:50:00,168.84,169.15,168.82,169.02,17346.0,165.953,166.2577,165.9333,166.1299,17346.0
2024-12-31 15:55:00,169.1,169.5,169.01,169.44,65303.0,166.2085,166.6017,166.1201,166.5427,65303.0
2025-01-02 09:30:00,171.2,171.28,169.79,170.2,25141.0,168.2726,168.3513,166.8867,167.2897,25141.0
2025-01-02 09:35:00,170.48,171.0,170.21,170.55,6304.0,167.5649,168.0761,167.2996,167.6337,6304.0
2025-01-02 09:40:00,170.37,171.12,170.36,170.84,2659.0,167.4568,168.194,167.447,167.9188,2659.0
2025-01-02 09:45:00,170.59,170.99,170.59,170.64,5182.0,167.6731,168.0662,167.6731,167.7222,5182.0
2025-01-02 09:50:00,170.72,170.88,170.55,170.84,3399.0,167.8008,167.9581,167.6337,167.9188,3399.0
2025-01-02 09:55:00,170.88,170.88,169.85,170.03,10417.0,167.9581,167.9581,166.9457,167.1226,10417.0
2025-01-02 10:00:00,170.18,170.74,170.01,170.51,9182.0,167.2701,167.8205,167.103,167.5944,9182.0
2025-01-02 10:05:00,170.51,170.79,170.04,170.17,5221.0,167.5944,167.8696,167.1325,167.2602,5221.0
2025-01-02 10:10:00,170.3,170.44,170.2,170.2,1035.0,167.388,167.5256,167.2897,167.2897,1035.0
2025-01-02 10:15:00,170.24,170.36,170.18,170.36,1210.0,167.329,167.447,167.2701,167.447,1210.0
2025-01-02 10:20:00,170.3,170.36,170.11,170.23,3373.0,167.388,167.447,167.2013,167.3192,3373.0
2025-01-02 10:25:00,170.22,170.59,170.15,170.47,5049.0,167.3094,167.6731,167.2406,167.5551,5049.0
2025-01-02 10:30:00,170.47,170.84,170.47,170.84,1408.0,167.5551,167.9188,167.5551,167.9188,1408.0
2025-01-02 10:35:00,170.66,170.81,170.55,170.81,1906.0,167.7419,167.8893,167.6337,167.8893,1906.0
2025-01-02 10:40:00,170.66,171.1,170.65,171.05,3265.0,167.7419,168.1743,167.732,168.1252,3265.0
2025-01-02 10:45:00,171.03,171.21,170.92,171.05,2600.0,168.1055,168.2825,167.9974,168.1252,2600.0
2025-01-02 10:50:00,170.95,170.95,170.04,170.04,5335.0,168.0269,168.0269,167.1325,167.1325,5335.0
2025-01-02 10:55:00,170.17,170.28,169.88,169.88,2653.0,167.2602,167.3684,166.9752,166.9752,2653.0
2025-01-02 11:00:00,169.96,170.01,169.49,169.59,3145.0,167.0538,167.103,166.5919,166.6902,3145.0
2025-01-02 11:05:00,169.43,169.43,169.15,169.25,3599.0,166.5329,166.5329,166.2577,166.356,3599.0
2025-01-02 11:10:00,169.24,169.27,169.17,169.27,2820.0,166.3461,166.3756,166.2773,166.3756,2820.0
2025-01-02 11:15:00,169.29,169.47,169.26,169.31,2908.0,166.3953,166.5722,166.3658,166.415,2908.0
2025-01-02 11:20:00,169.28,169.42,168.92,168.92,5902.0,166.3855,166.5231,166.0316,166.0316,5902.0
2025-01-02 11:25:00,168.95,169.39,168.94,169.39,3178.0,166.0611,166.4936,166.0513,166.4936,3178.0
2025-01-02 11:30:00,169.38,169.47,169.38,169.47,3300.0,166.4838,166.5722,166.4838,166.5722,3300.0
2025-01-02 11:35:00,169.48,169.62,169.48,169.57,650.0,166.582,166.7197,166.582,166.6705,650.0
2025-01-02 11:40:00,169.65,169.65,169.54,169.58,411.0,166.7491,166.7491,166.641,166.6803,411.0
2025-01-02 11:45:00,169.45,169.53,169.26,169.43,3727.0,166.5526,166.6312,166.3658,166.5329,3727.0
2025-01-02 11:50:00,169.38,169.38,169.17,169.22,1205.0,166.4838,166.4838,166.2773,166.3265,1205.0
2025-01-02 11:55:00,169.2,169.21,169.11,169.15,1169.0,166.3068,166.3167,166.2184,166.2577,1169.0
2025-01-02 12:00:00,169.23,169.36,169.2,169.29,1805.0,166.3363,166.4641,166.3068,166.3953,1805.0
2025-01-02 12:05:00,169.32,169.33,169.2,169.28,4154.0,166.4248,166.4346,166.3068,166.3855,4154.0
2025-01-02 12:10:00,169.36,169.39,169.32,169.36,1000.0,166.4641,166.4936,166.4248,166.4641,1000.0
2025-01-02 12:15:00,169.27,169.38,169.25,169.38,3128.0,166.3756,166.4838,166.356,166.4838,3128.0
2025-01-02 12:20:00,169.34,169.35,169.2,169.27,2220.0,166.4444,166.4543,166.3068,166.3756,2220.0
2025-01-02 12:25:00,169.16,169.23,169.01,169.14,5077.0,166.2675,166.3363,166.1201,166.2479,5077.0
2025-01-02 12:30:00,169.19,169.24,169.08,169.24,2467.0,166.297,166.3461,166.1889,166.3461,2467.0
2025-01-02 12:35:00,169.2,169.3,169.18,169.21,1366.0,166.3068,166.4051,166.2872,166.3167,1366.0
2025-01-02 12:40:00,169.12,169.14,169.04,169.04,1771.0,166.2282,166.2479,166.1496,166.1496,1771.0
2025-01-02 12:45:00,169.13,169.29,169.05,169.21,4958.0,166.238,166.3953,166.1594,166.3167,4958.0
2025-01-02 12:50:00,169.19,169.3,169.19,169.2,919.0,166.297,166.4051,166.297,166.3068,919.0
2025-01-02 12:55:00,169.3,169.5,169.25,169.5,2164.0,166.4051,166.6017,166.356,166.6017,2164.0
2025-01-02 13:00:00,169.29,169.29,168.82,168.82,9526.0,166.3953,166.3953,165.9333,165.9333,9526.0
2025-01-02 13:05:00,168.89,169.14,168.88,169.02,926.0,166.0021,166.2479,165.9923,166.1299,926.0
2025-01-02 13:10:00,168.92,168.92,168.72,168.72,2660.0,166.0316,166.0316,165.835,165.835,2660.0
2025-01-02 13:15:00,168.79,168.85,168.79,168.8,1648.0,165.9038,165.9628,165.9038,165.9137,1648.0
2025-01-02 13:20:00,168.77,168.83,168.67,168.73,2181.0,165.8842,165.9432,165.7859,165.8449,2181.0
2025-01-02 13:25:00,168.72,168.89,168.64,168.82,8031.0,165.835,166.0021,165.7564,165.9333,8031.0
2025-01-02 13:30:00,168.74,168.81,168.47,168.47,3551.0,165.8547,165.9235,165.5893,165.5893,3551.0
2025-01-02 13:35:00,168.39,168.47,168.17,168.43,5102.0,165.5107,165.5893,165.2944,165.55,5102.0
2025-01-02 13:40:00,168.39,168.51,168.25,168.51,3841.0,165.5107,165.6286,165.3731,165.6286,3841.0
2025-01-02 13:45:00,168.55,168.63,168.44,168.44,2494.0,165.6679,165.7466,165.5598,165.5598,2494.0
2025-01-02 13:50:00,168.45,168.45,168.22,168.28,3489.0,165.5697,165.5697,165.3436,165.4026,3489.0
2025-01-02 13:55:00,168.24,168.27,168.07,168.22,7276.0,165.3632,165.3927,165.1962,165.3436,7276.0
2025-01-02 14:00:00,168.29,168.36,168.16,168.32,2813.0,165.4124,165.4812,165.2846,165.4419,2813.0
2025-01-02 14:05:00,168.38,168.44,168.25,168.25,4222.0,165.5009,165.5598,165.3731,165.3731,4222.0
2025-01-02 14:10:00,168.25,168.3,168.0,168.04,3213.0,165.3731,165.4222,165.1274,165.1667,3213.0
2025-01-02 14:15:00,168.04,168.08,167.94,167.96,5289.0,165.1667,165.206,165.0684,165.088,5289.0
2025-01-02 14:20:00,167.97,168.1,167.93,168.08,5733.0,165.0979,165.2256,165.0585,165.206,5733.0
2025-01-02 14:25:00,168.08,168.2,168.02,168.13,5558.0,165.206,165.3239,165.147,165.2551,5558.0
2025-01-02 14:30:00,168.12,168.14,167.94,168.02,4883.0,165.2453,165.265,165.0684,165.147,4883.0
2025-01-02 14:35:00,167.98,168.06,167.94,167.96,2319.0,165.1077,165.1863,165.0684,165.088,2319.0
2025-01-02 14:40:00,167.96,168.07,167.8,167.81,3416.0,165.088,165.1962,164.9308,164.9406,3416.0
2025-01-02 14:45:00,167.84,168.04,167.79,168.02,14621.0,164.9701,165.1667,164.9209,165.147,14621.0
2025-01-02 14:50:00,168.02,168.23,167.96,167.96,3835.0,165.147,165.3534,165.088,165.088,3835.0
2025-01-02 14:55:00,167.93,167.94,167.63,167.63,6880.0,165.0585,165.0684,164.7637,164.7637,6880.0
2025-01-02 15:00:00,167.67,168.09,167.67,168.08,4051.0,164.803,165.2158,164.803,165.206,4051.0
2025-01-02 15:05:00,168.09,168.17,167.99,168.17,3229.0,165.2158,165.2944,165.1175,165.2944,3229.0
2025-01-02 15:10:00,168.14,168.28,168.09,168.19,2194.0,165.265,165.4026,165.2158,165.3141,2194.0
2025-01-02 15:15:00,168.21,168.33,168.15,168.32,2419.0,165.3338,165.4517,165.2748,165.4419,2419.0
2025-01-02 15:20:00,168.3,168.41,168.3,168.41,3306.0,165.4222,165.5303,165.4222,165.5303,3306.0
2025-01-02 15:25:00,168.37,168.41,168.31,168.36,2368.0,165.491,165.5303,165.4321,165.4812,2368.0
2025-01-02 15:30:00,168.34,168.47,168.27,168.4,6830.0,165.4615,165.5893,165.3927,165.5205,6830.0
2025-01-02 15:35:00,168.37,168.7,168.33,168.69,5830.0,165.491,165.8154,165.4517,165.8056,5830.0
2025-01-02 15:40:00,168.7,168.74,168.5,168.67,21424.0,165.8154,165.8547,165.6188,165.7859,21424.0
2025-01-02 15:45:00,168.69,169.01,168.59,168.89,18941.0,165.8056,166.1201,165.7073,166.0021,18941.0
2025-01-02 15:50:00,168.89,168.94,168.49,168.49,22725.0,166.0021,166.0513,165.609,165.609,22725.0
2025-01-02 15:55:00,168.5,169.0,168.49,168.84,59517.0,165.6188,166.1103,165.609,165.953,59517.0
2025-01-03 09:30:00,169.03,169.03,168.4,168.4,15663.0,166.1397,166.1397,165.5205,165.5205,15663.0
2025-01-03 09:35:00,168.91,169.26,168.37,168.37,1741.0,166.0218,166.3658,165.491,165.491,1741.0
2025-01-03 09:40:00,168.38,168.67,168.36,168.38,978.0,165.5009,165.7859,165.4812,165.5009,978.0
2025-01-03 09:45:00,168.38,168.38,167.95,168.18,6062.0,165.5009,165.5009,165.0782,165.3043,6062.0
2025-01-03 09:50:00,168.06,168.45,167.96,168.4,4876.0,165.1863,165.5697,165.088,165.5205,4876.0
2025-01-03 09:55:00,168.39,168.89,168.3,168.58,10112.0,165.5107,166.0021,165.4222,165.6974,10112.0
2025-01-03 10:00:00,168.82,169.18,168.72,168.93,2354.0,165.9333,166.2872,165.835,166.0414,2354.0
2025-01-03 10:05:00,168.93,169.07,168.44,168.98,20236.0,166.0414,166.1791,165.5598,166.0906,20236.0
2025-01-03 10:10:00,169.15,169.53,168.93,169.38,11221.0,166.2577,166.6312,166.0414,166.4838,11221.0
2025-01-03 10:15:00,169.43,170.13,169.42,169.68,16545.0,166.5329,167.2209,166.5231,166.7786,16545.0
2025-01-03 10:20:00,169.62,169.95,169.56,169.75,2385.0,166.7197,167.044,166.6607,166.8474,2385.0
2025-01-03 10:25:00,169.77,169.83,169.65,169.81,1900.0,166.8671,166.9261,166.7491,166.9064,1900.0
2025-01-03 10:30:00,169.88,170.22,169.81,169.89,3705.0,166.9752,167.3094,166.9064,166.985,3705.0
2025-01-03 10:35:00,169.81,169.99,169.66,169.94,5573.0,166.9064,167.0833,166.759,167.0342,5573.0
2025-01-03 10:40:00,169.96,170.22,169.95,170.11,2161.0,167.0538,167.3094,167.044,167.2013,2161.0
2025-01-03 10:45:00,170.21,170.21,169.76,169.9,2380.0,167.2996,167.2996,166.8573,166.9949,2380.0
2025-01-03 10:50:00,170.04,170.24,169.99,170.12,2559.0,167.1325,167.329,167.0833,167.2111,2559.0
2025-01-03 10:55:00,170.24,170.4,170.15,170.26,4148.0,167.329,167.4863,167.2406,167.3487,4148.0
2025-01-03 11:00:00,170.28,170.37,170.06,170.12,4715.0,167.3684,167.4568,167.1521,167.2111,4715.0
2025-01-03 11:05:00,169.94,170.13,169.85,169.85,4185.0,167.0342,167.2209,166.9457,166.9457,4185.0
2025-01-03 11:10:00,169.93,170.0,169.63,169.63,3876.0,167.0244,167.0932,166.7295,166.7295,3876.0
2025-01-03 11:15:00,169.72,169.72,169.57,169.65,1970.0,166.8179,166.8179,166.6705,166.7491,1970.0
2025-01-03 11:20:00,169.54,169.61,169.41,169.41,2629.0,166.641,166.7098,166.5132,166.5132,2629.0
2025-01-03 11:25:00,169.42,169.75,169.42,169.67,5876.0,166.5231,166.8474,166.5231,166.7688,5876.0
2025-01-03 11:30:00,169.75,169.9,169.7,169.9,1806.0,166.8474,166.9949,166.7983,166.9949,1806.0
2025-01-03 11:35:00,169.88,170.04,169.8,169.97,2601.0,166.9752,167.1325,166.8966,167.0637,2601.0
2025-01-03 11:40:00,169.98,170.04,169.94,169.95,2680.0,167.0735,167.1325,167.0342,167.044,2680.0
2025-01-03 11:45:00,169.98,169.99,169.95,169.99,1207.0,167.0735,167.0833,167.044,167.0833,1207.0
2025-01-03 11:50:00,170.0,170.02,169.61,169.71,6537.0,167.0932,167.1128,166.7098,166.8081,6537.0
2025-01-03 11:55:00,169.77,169.77,169.54,169.66,4762.0,166.8671,166.8671,166.641,166.759,4762.0
2025-01-03 12:00:00,169.72,169.73,169.3,169.49,7016.0,166.8179,166.8278,166.4051,166.5919,7016.0
2025-01-03 12:05:00,169.49,169.49,169.3,169.41,4027.0,166.5919,166.5919,166.4051,166.5132,4027.0
2025-01-03 12:10:00,169.38,169.51,169.36,169.36,4499.0,166.4838,166.6115,166.4641,166.4641,4499.0
2025-01-03 12:15:00,169.31,169.38,169.2,169.2,5153.0,166.415,166.4838,166.3068,166.3068,5153.0
2025-01-03 12:20:00,169.28,169.31,169.24,169.31,1000.0,166.3855,166.415,166.3461,166.415,1000.0
2025-01-03 12:25:00,169.37,169.53,169.36,169.42,2241.0,166.4739,166.6312,166.4641,166.5231,2241.0
2025-01-03 12:30:00,169.44,169.53,169.22,169.22,1822.0,166.5427,166.6312,166.3265,166.3265,1822.0
2025-01-03 12:35:00,169.27,169.27,169.21,169.22,1626.0,166.3756,166.3756,166.3167,166.3265,1626.0
2025-01-03 12:40:00,169.17,169.27,169.15,169.23,5359.0,166.2773,166.3756,166.2577,166.3363,5359.0
2025-01-03 12:45:00,169.28,169.36,169.18,169.32,3452.0,166.3855,166.4641,166.2872,166.4248,3452.0
2025-01-03 12:50:00,169.38,169.39,169.32,169.36,4160.0,166.4838,166.4936,166.4248,166.4641,4160.0
2025-01-03 12:55:00,169.34,169.41,169.34,169.4,900.0,166.4444,166.5132,166.4444,166.5034,900.0
2025-01-03 13:00:00,169.4,169.48,169.38,169.4,771.0,166.5034,166.582,166.4838,166.5034,771.0
2025-01-03 13:05:00,169.35,169.44,169.29,169.39,4620.0,166.4543,166.5427,166.3953,166.4936,4620.0
2025-01-03 13:10:00,169.32,169.43,169.11,169.25,7410.0,166.4248,166.5329,166.2184,166.356,7410.0
2025-01-03 13:15:00,169.28,169.38,169.2,169.33,4294.0,166.3855,166.4838,166.3068,166.4346,4294.0
2025-01-03 13:20:00,169.4,169.63,169.32,169.43,4023.0,166.5034,166.7295,166.4248,166.5329,4023.0
2025-01-03 13:25:00,169.54,169.57,169.42,169.56,1737.0,166.641,166.6705,166.5231,166.6607,1737.0
2025-01-03 13:30:00,169.67,169.67,169.37,169.43,5814.0,166.7688,166.7688,166.4739,166.5329,5814.0
2025-01-03 13:35:00,169.44,169.48,169.43,169.44,713.0,166.5427,166.582,166.5329,166.5427,713.0
2025-01-03 13:40:00,169.44,169.45,169.43,169.45,300.0,166.5427,166.5526,166.5329,166.5526,300.0
2025-01-03 13:45:00,169.4,169.53,169.37,169.52,5500.0,166.5034,166.6312,166.4739,166.6214,5500.0
2025-01-03 13:50:00,169.5,169.55,169.4,169.46,6444.0,166.6017,166.6508,166.5034,166.5624,6444.0
2025-01-03 13:55:00,169.52,169.52,169.35,169.39,3196.0,166.6214,166.6214,166.4543,166.4936,3196.0
2025-01-03 14:00:00,169.35,169.4,169.28,169.3,9647.0,166.4543,166.5034,166.3855,166.4051,9647.0
2025-01-03 14:05:00,169.31,169.32,169.24,169.3,1100.0,166.415,166.4248,166.3461,166.4051,1100.0
2025-01-03 14:10:00,169.3,169.3,169.2,169.29,3773.0,166.4051,166.4051,166.3068,166.3953,3773.0
2025-01-03 14:15:00,169.35,169.35,169.22,169.31,3085.0,166.4543,166.4543,166.3265,166.415,3085.0
2025-01-03 14:20:00,169.39,169.56,169.31,169.56,2432.0,166.4936,166.6607,166.415,166.6607,2432.0
2025-01-03 14:25:00,169.51,169.7,169.51,169.58,1852.0,166.6115,166.7983,166.6115,166.6803,1852.0
2025-01-03 14:30:00,169.64,169.75,169.63,169.7,1330.0,166.7393,166.8474,166.7295,166.7983,1330.0
2025-01-03 14:35:00,169.77,169.85,169.71,169.76,2717.0,166.8671,166.9457,166.8081,166.8573,2717.0
2025-01-03 14:40:00,169.77,170.0,169.75,170.0,4893.0,166.8671,167.0932,166.8474,167.0932,4893.0
2025-01-03 14:45:00,169.93,169.93,169.72,169.72,3139.0,167.0244,167.0244,166.8179,166.8179,3139.0
2025-01-03 14:50:00,169.76,169.76,169.57,169.57,2988.0,166.8573,166.8573,166.6705,166.6705,2988.0
2025-01-03 14:55:00,169.54,169.61,169.53,169.57,4640.0,166.641,166.7098,166.6312,166.6705,4640.0
2025-01-03 15:00:00,169.57,169.73,169.48,169.72,4906.0,166.6705,166.8278,166.582,166.8179,4906.0
2025-01-03 15:05:00,169.72,169.77,169.63,169.67,4088.0,166.8179,166.8671,166.7295,166.7688,4088.0
2025-01-03 15:10:00,169.66,169.7,169.62,169.62,1777.0,166.759,166.7983,166.7197,166.7197,1777.0
2025-01-03 15:15:00,169.64,169.73,169.61,169.71,6682.0,166.7393,166.8278,166.7098,166.8081,6682.0
2025-01-03 15:20:00,169.73,169.79,169.7,169.71,2914.0,166.8278,166.8867,166.7983,166.8081,2914.0
2025-01-03 15:25:00,169.7,169.77,169.66,169.71,3522.0,166.7983,166.8671,166.759,166.8081,3522.0
2025-01-03 15:30:00,169.66,169.7,169.59,169.61,6994.0,166.759,166.7983,166.6902,166.7098,6994.0
2025-01-03 15:35:00,169.57,169.62,169.5,169.59,5818.0,166.6705,166.7197,166.6017,166.6902,5818.0
2025-01-03 15:40:00,169.52,169.61,169.49,169.6,5824.0,166.6214,166.7098,166.5919,166.7,5824.0
2025-01-03 15:45:00,169.56,169.61,169.44,169.55,9378.0,166.6607,166.7098,166.5427,166.6508,9378.0
2025-01-03 15:50:00,169.5,169.52,169.26,169.26,13320.0,166.6017,166.6214,166.3658,166.3658,13320.0
2025-01-03 15:55:00,169.26,169.32,168.99,169.03,49084.0,166.3658,166.4248,166.1004,166.1397,49084.0
2025-01-06 09:30:00,168.44,168.75,167.5,168.08,33693.0,165.5598,165.8645,164.6359,165.206,33693.0
2025-01-06 09:35:00,168.01,168.75,167.99,168.05,16837.0,165.1372,165.8645,165.1175,165.1765,16837.0
2025-01-06 09:40:00,168.05,168.5,167.9,168.28,23210.0,165.1765,165.6188,165.0291,165.4026,23210.0
2025-01-06 09:45:00,168.34,168.86,168.07,168.34,4069.0,165.4615,165.9726,165.1962,165.4615,4069.0
2025-01-06 09:50:00,168.22,168.22,167.7,167.7,7323.0,165.3436,165.3436,164.8325,164.8325,7323.0
2025-01-06 09:55:00,167.98,167.98,167.3,167.33,3353.0,165.1077,165.1077,164.4393,164.4688,3353.0
2025-01-06 10:00:00,167.39,167.52,167.11,167.22,4345.0,164.5278,164.6556,164.2526,164.3607,4345.0
2025-01-06 10:05:00,167.49,167.81,167.27,167.35,6639.0,164.6261,164.9406,164.4098,164.4885,6639.0
2025-01-06 10:10:00,167.45,167.64,166.97,166.99,18540.0,164.5868,164.7735,164.115,164.1346,18540.0
2025-01-06 10:15:00,167.13,167.13,166.82,166.91,8633.0,164.2722,164.2722,163.9675,164.056,8633.0
2025-01-06 10:20:00,167.0,167.18,166.2,166.2,11273.0,164.1445,164.3214,163.3581,163.3581,11273.0
2025-01-06 10:25:00,166.2,166.2,165.78,165.97,17980.0,163.3581,163.3581,162.9453,163.1321,17980.0
2025-01-06 10:30:00,165.96,166.48,165.83,166.48,12082.0,163.1222,163.6333,162.9945,163.6333,12082.0
2025-01-06 10:35:00,166.44,166.66,166.19,166.59,6277.0,163.594,163.8103,163.3483,163.7415,6277.0
2025-01-06 10:40:00,166.53,166.98,166.53,166.85,9930.0,163.6825,164.1248,163.6825,163.997,9930.0
2025-01-06 10:45:00,166.85,166.98,166.7,166.72,4155.0,163.997,164.1248,163.8496,163.8692,4155.0
2025-01-06 10:50:00,166.69,166.89,166.69,166.84,3162.0,163.8398,164.0363,163.8398,163.9872,3162.0
2025-01-06 10:55:00,166.75,167.0,166.75,166.82,4831.0,163.8987,164.1445,163.8987,163.9675,4831.0
2025-01-06 11:00:00,166.93,167.06,166.67,166.72,13370.0,164.0756,164.2034,163.8201,163.8692,13370.0
2025-01-06 11:05:00,166.7,166.78,166.21,166.6,10131.0,163.8496,163.9282,163.368,163.7513,10131.0
2025-01-06 11:10:00,166.6,166.81,166.39,166.77,5134.0,163.7513,163.9577,163.5449,163.9184,5134.0
2025-01-06 11:15:00,166.99,167.48,166.99,167.33,3564.0,164.1346,164.6162,164.1346,164.4688,3564.0
2025-01-06 11:20:00,167.2,167.41,167.2,167.28,1459.0,164.341,164.5474,164.341,164.4197,1459.0
2025-01-06 11:25:00,167.36,167.4,166.99,167.05,5288.0,164.4983,164.5376,164.1346,164.1936,5288.0
2025-01-06 11:30:00,167.05,167.48,167.01,167.46,3111.0,164.1936,164.6162,164.1543,164.5966,3111.0
2025-01-06 11:35:00,167.31,167.41,167.09,167.2,5538.0,164.4491,164.5474,164.2329,164.341,5538.0
2025-01-06 11:40:00,167.17,167.28,166.9,167.08,9496.0,164.3115,164.4197,164.0462,164.2231,9496.0
2025-01-06 11:45:00,167.1,167.75,167.1,167.75,3673.0,164.2427,164.8816,164.2427,164.8816,3673.0
2025-01-06 11:50:00,167.74,167.79,167.65,167.7,6538.0,164.8718,164.9209,164.7833,164.8325,6538.0
2025-01-06 11:55:00,167.69,167.98,167.69,167.9,4416.0,164.8227,165.1077,164.8227,165.0291,4416.0
2025-01-06 12:00:00,167.88,168.12,167.88,167.97,4889.0,165.0094,165.2453,165.0094,165.0979,4889.0
2025-01-06 12:05:00,167.99,168.26,167.88,167.88,5796.0,165.1175,165.3829,165.0094,165.0094,5796.0
2025-01-06 12:10:00,167.97,168.07,167.79,167.79,1799.0,165.0979,165.1962,164.9209,164.9209,1799.0
2025-01-06 12:15:00,167.91,168.13,167.9,168.13,1521.0,165.0389,165.2551,165.0291,165.2551,1521.0
2025-01-06 12:20:00,168.06,168.06,167.84,167.95,1858.0,165.1863,165.1863,164.9701,165.0782,1858.0
2025-01-06 12:25:00,167.93,168.05,167.87,167.94,7554.0,165.0585,165.1765,164.9996,165.0684,7554.0
2025-01-06 12:30:00,167.97,168.1,167.66,167.7,32181.0,165.0979,165.2256,164.7932,164.8325,32181.0
2025-01-06 12:35:00,167.64,167.98,167.64,167.91,3578.0,164.7735,165.1077,164.7735,165.0389,3578.0
2025-01-06 12:40:00,167.98,168.0,167.73,167.81,3930.0,165.1077,165.1274,164.862,164.9406,3930.0
2025-01-06 12:45:00,167.81,167.96,167.78,167.78,1429.0,164.9406,165.088,164.9111,164.9111,1429.0
2025-01-06 12:50:00,167.86,167.86,167.5,167.57,2833.0,164.9897,164.9897,164.6359,164.7047,2833.0
2025-01-06 12:55:00,167.56,167.85,167.56,167.75,2196.0,164.6949,164.9799,164.6949,164.8816,2196.0
2025-01-06 13:00:00,167.78,167.78,167.44,167.5,3597.0,164.9111,164.9111,164.5769,164.6359,3597.0
2025-01-06 13:05:00,167.57,167.58,167.27,167.49,12818.0,164.7047,164.7145,164.4098,164.6261,12818.0
2025-01-06 13:10:00,167.49,167.61,167.4,167.57,6617.0,164.6261,164.744,164.5376,164.7047,6617.0
2025-01-06 13:15:00,167.59,167.76,167.55,167.76,5261.0,164.7244,164.8915,164.685,164.8915,5261.0
2025-01-06 13:20:00,167.71,167.78,167.52,167.55,5151.0,164.8423,164.9111,164.6556,164.685,5151.0
2025-01-06 13:25:00,167.57,167.68,167.57,167.6,1513.0,164.7047,164.8128,164.7047,164.7342,1513.0
2025-01-06 13:30:00,167.67,167.83,167.56,167.82,4624.0,164.803,164.9603,164.6949,164.9504,4624.0
2025-01-06 13:35:00,167.73,168.36,167.72,168.36,13689.0,164.862,165.4812,164.8521,165.4812,13689.0
2025-01-06 13:40:00,168.16,168.18,167.84,167.92,4181.0,165.2846,165.3043,164.9701,165.0487,4181.0
2025-01-06 13:45:00,167.99,168.11,167.9,167.9,3082.0,165.1175,165.2355,165.0291,165.0291,3082.0
2025-01-06 13:50:00,168.05,168.19,167.96,168.11,2844.0,165.1765,165.3141,165.088,165.2355,2844.0
2025-01-06 13:55:00,168.08,168.22,168.07,168.13,4297.0,165.206,165.3436,165.1962,165.2551,4297.0
2025-01-06 14:00:00,168.14,168.34,168.05,168.18,6747.0,165.265,165.4615,165.1765,165.3043,6747.0
2025-01-06 14:05:00,168.24,168.35,168.22,168.25,5276.0,165.3632,165.4714,165.3436,165.3731,5276.0
2025-01-06 14:10:00,168.24,168.89,168.21,168.86,13076.0,165.3632,166.0021,165.3338,165.9726,13076.0
2025-01-06 14:15:00,168.77,168.85,168.45,168.47,8899.0,165.8842,165.9628,165.5697,165.5893,8899.0
2025-01-06 14:20:00,168.41,168.49,168.28,168.33,1663.0,165.5303,165.609,165.4026,165.4517,1663.0
2025-01-06 14:25:00,168.33,168.36,167.92,167.92,30301.0,165.4517,165.4812,165.0487,165.0487,30301.0
2025-01-06 14:30:00,167.91,167.94,167.79,167.87,3353.0,165.0389,165.0684,164.9209,164.9996,3353.0
2025-01-06 14:35:00,167.96,167.96,167.52,167.62,4531.0,165.088,165.088,164.6556,164.7538,4531.0
2025-01-06 14:40:00,167.61,167.65,167.48,167.57,6079.0,164.744,164.7833,164.6162,164.7047,6079.0
2025-01-06 14:45:00,167.53,167.62,167.48,167.6,2711.0,164.6654,164.7538,164.6162,164.7342,2711.0
2025-01-06 14:50:00,167.59,167.65,167.39,167.47,6841.0,164.7244,164.7833,164.5278,164.6064,6841.0
2025-01-06 14:55:00,167.42,167.47,167.26,167.39,4593.0,164.5573,164.6064,164.4,164.5278,4593.0
2025-01-06 15:00:00,167.34,167.55,167.33,167.49,3729.0,164.4786,164.685,164.4688,164.6261,3729.0
2025-01-06 15:05:00,167.56,167.56,167.15,167.16,6050.0,164.6949,164.6949,164.2919,164.3017,6050.0
2025-01-06 15:10:00,167.16,167.21,167.05,167.06,2577.0,164.3017,164.3509,164.1936,164.2034,2577.0
2025-01-06 15:15:00,167.06,167.06,166.96,167.0,4006.0,164.2034,164.2034,164.1051,164.1445,4006.0
2025-01-06 15:20:00,166.95,167.12,166.81,167.04,21376.0,164.0953,164.2624,163.9577,164.1838,21376.0
2025-01-06 15:25:00,167.04,167.08,166.76,166.8,16155.0,164.1838,164.2231,163.9086,163.9479,16155.0
2025-01-06 15:30:00,166.82,167.02,166.79,166.9,15748.0,163.9675,164.1641,163.938,164.0462,15748.0
2025-01-06 15:35:00,166.9,167.12,166.9,167.03,5444.0,164.0462,164.2624,164.0462,164.1739,5444.0
2025-01-06 15:40:00,167.08,167.2,167.01,167.02,9529.0,164.2231,164.341,164.1543,164.1641,9529.0
2025-01-06 15:45:00,167.02,167.08,166.88,166.99,14795.0,164.1641,164.2231,164.0265,164.1346,14795.0
2025-01-06 15:50:00,166.99,166.99,166.73,166.74,22640.0,164.1346,164.1346,163.8791,163.8889,22640.0
2025-01-06 15:55:00,166.76,166.82,166.56,166.75,70339.0,163.9086,163.9675,163.712,163.8987,70339.0
2025-01-07 09:30:00,166.7,168.0,166.7,168.0,29367.0,163.8496,165.1274,163.8496,165.1274,29367.0
2025-01-07 09:35:00,168.12,168.49,167.6,168.22,13637.0,165.2453,165.609,164.7342,165.3436,13637.0
2025-01-07 09:40:00,168.0,168.17,167.68,168.05,7003.0,165.1274,165.2944,164.8128,165.1765,7003.0
2025-01-07 09:45:00,167.82,168.18,167.6,168.01,8752.0,164.9504,165.3043,164.7342,165.1372,8752.0
2025-01-07 09:50:00,167.83,167.83,167.13,167.25,4771.0,164.9603,164.9603,164.2722,164.3902,4771.0
2025-01-07 09:55:00,167.34,167.67,167.34,167.53,8671.0,164.4786,164.803,164.4786,164.6654,8671.0
2025-01-07 10:00:00,167.75,168.27,167.61,168.23,9640.0,164.8816,165.3927,164.744,165.3534,9640.0
2025-01-07 10:05:00,168.23,168.41,167.86,168.09,5047.0,165.3534,165.5303,164.9897,165.2158,5047.0
2025-01-07 10:10:00,168.22,168.35,167.87,167.87,4241.0,165.3436,165.4714,164.9996,164.9996,4241.0
2025-01-07 10:15:00,168.09,168.12,167.57,168.12,3589.0,165.2158,165.2453,164.7047,165.2453,3589.0
2025-01-07 10:20:00,168.11,168.28,167.98,168.1,4113.0,165.2355,165.4026,165.1077,165.2256,4113.0
2025-01-07 10:25:00,168.19,168.68,168.19,168.64,5252.0,165.3141,165.7957,165.3141,165.7564,5252.0
2025-01-07 10:30:00,168.64,168.81,168.56,168.63,3148.0,165.7564,165.9235,165.6778,165.7466,3148.0
2025-01-07 10:35:00,168.58,169.0,168.54,168.72,3652.0,165.6974,166.1103,165.6581,165.835,3652.0
2025-01-07 10:40:00,168.64,168.81,168.36,168.57,3094.0,165.7564,165.9235,165.4812,165.6876,3094.0
2025-01-07 10:45:00,168.39,168.54,167.98,167.98,3188.0,165.5107,165.6581,165.1077,165.1077,3188.0
2025-01-07 10:50:00,168.07,168.22,167.93,168.0,2234.0,165.1962,165.3436,165.0585,165.1274,2234.0
2025-01-07 10:55:00,168.03,168.2,167.81,167.91,3859.0,165.1568,165.3239,164.9406,165.0389,3859.0
2025-01-07 11:00:00,167.91,168.15,167.8,167.85,2367.0,165.0389,165.2748,164.9308,164.9799,2367.0
2025-01-07 11:05:00,167.87,167.96,167.37,167.43,3470.0,164.9996,165.088,164.5081,164.5671,3470.0
2025-01-07 11:10:00,167.42,167.42,167.05,167.17,4450.0,164.5573,164.5573,164.1936,164.3115,4450.0
2025-01-07 11:15:00,167.2,167.34,166.89,167.18,4648.0,164.341,164.4786,164.0363,164.3214,4648.0
2025-01-07 11:20:00,167.19,167.38,166.83,166.83,3764.0,164.3312,164.518,163.9774,163.9774,3764.0
2025-01-07 11:25:00,167.0,167.22,166.83,167.08,4506.0,164.1445,164.3607,163.9774,164.2231,4506.0
2025-01-07 11:30:00,167.18,167.27,166.93,166.93,4332.0,164.3214,164.4098,164.0756,164.0756,4332.0
2025-01-07 11:35:00,166.9,167.06,166.83,167.06,2551.0,164.0462,164.2034,163.9774,164.2034,2551.0
2025-01-07 11:40:00,167.06,167.06,166.85,166.97,900.0,164.2034,164.2034,163.997,164.115,900.0
2025-01-07 11:45:00,166.88,166.9,166.8,166.8,9992.0,164.0265,164.0462,163.9479,163.9479,9992.0
2025-01-07 11:50:00,166.9,167.0,166.61,166.89,10359.0,164.0462,164.1445,163.7611,164.0363,10359.0
2025-01-07 11:55:00,166.77,166.86,166.11,166.31,9085.0,163.9184,164.0068,163.2697,163.4662,9085.0
2025-01-07 12:00:00,166.38,166.77,166.29,166.69,4631.0,163.5351,163.9184,163.4466,163.8398,4631.0
2025-01-07 12:05:00,166.77,166.77,166.55,166.66,2571.0,163.9184,163.9184,163.7021,163.8103,2571.0
2025-01-07 12:10:00,166.57,166.77,166.53,166.61,5076.0,163.7218,163.9184,163.6825,163.7611,5076.0
2025-01-07 12:15:00,166.64,166.88,166.6,166.84,6420.0,163.7906,164.0265,163.7513,163.9872,6420.0
2025-01-07 12:20:00,166.9,166.95,166.67,166.68,2608.0,164.0462,164.0953,163.8201,163.8299,2608.0
2025-01-07 12:25:00,166.69,166.75,166.53,166.72,5903.0,163.8398,163.8987,163.6825,163.8692,5903.0
2025-01-07 12:30:00,166.75,166.84,166.54,166.54,2611.0,163.8987,163.9872,163.6923,163.6923,2611.0
2025-01-07 12:35:00,166.53,166.53,166.16,166.16,17359.0,163.6825,163.6825,163.3188,163.3188,17359.0
2025-01-07 12:40:00,166.14,166.24,166.13,166.22,3956.0,163.2992,163.3974,163.2893,163.3778,3956.0
2025-01-07 12:45:00,166.16,166.21,166.09,166.09,6751.0,163.3188,163.368,163.25,163.25,6751.0
2025-01-07 12:50:00,166.06,166.06,165.88,165.94,15541.0,163.2205,163.2205,163.0436,163.1026,15541.0
2025-01-07 12:55:00,165.87,166.11,165.87,166.06,8647.0,163.0338,163.2697,163.0338,163.2205,8647.0
2025-01-07 13:00:00,166.06,166.13,165.99,166.03,4295.0,163.2205,163.2893,163.1517,163.191,4295.0
2025-01-07 13:05:00,166.13,166.22,166.11,166.17,2392.0,163.2893,163.3778,163.2697,163.3286,2392.0
2025-01-07 13:10:00,166.11,166.18,166.0,166.06,5269.0,163.2697,163.3385,163.1615,163.2205,5269.0
2025-01-07 13:15:00,166.02,166.19,166.02,166.14,2758.0,163.1812,163.3483,163.1812,163.2992,2758.0
2025-01-07 13:20:00,166.16,166.16,166.0,166.09,4081.0,163.3188,163.3188,163.1615,163.25,4081.0
2025-01-07 13:25:00,166.02,166.09,166.0,166.07,2876.0,163.1812,163.25,163.1615,163.2304,2876.0
2025-01-07 13:30:00,166.07,166.11,165.71,165.71,11721.0,163.2304,163.2697,162.8765,162.8765,11721.0
2025-01-07 13:35:00,165.7,165.75,165.5,165.57,11554.0,162.8667,162.9158,162.6701,162.7389,11554.0
2025-01-07 13:40:00,165.57,165.68,165.57,165.67,4650.0,162.7389,162.847,162.7389,162.8372,4650.0
2025-01-07 13:45:00,165.63,165.77,165.57,165.7,12727.0,162.7979,162.9355,162.7389,162.8667,12727.0
2025-01-07 13:50:00,165.7,165.88,165.66,165.66,9000.0,162.8667,163.0436,162.8274,162.8274,9000.0
2025-01-07 13:55:00,165.66,165.76,165.59,165.68,7843.0,162.8274,162.9257,162.7586,162.847,7843.0
2025-01-07 14:00:00,165.69,165.76,165.58,165.59,3174.0,162.8569,162.9257,162.7487,162.7586,3174.0
2025-01-07 14:05:00,165.58,165.66,165.5,165.51,2002.0,162.7487,162.8274,162.6701,162.6799,2002.0
2025-01-07 14:10:00,165.51,165.72,165.51,165.61,9480.0,162.6799,162.8863,162.6799,162.7782,9480.0
2025-01-07 14:15:00,165.64,165.66,165.51,165.64,7130.0,162.8077,162.8274,162.6799,162.8077,7130.0
2025-01-07 14:20:00,165.64,165.96,165.61,165.93,7246.0,162.8077,163.1222,162.7782,163.0927,7246.0
2025-01-07 14:25:00,165.86,166.11,165.82,165.98,6008.0,163.0239,163.2697,162.9846,163.1419,6008.0
2025-01-07 14:30:00,165.93,165.93,165.55,165.69,13659.0,163.0927,163.0927,162.7192,162.8569,13659.0
2025-01-07 14:35:00,165.69,165.84,165.68,165.7,7998.0,162.8569,163.0043,162.847,162.8667,7998.0
2025-01-07 14:40:00,165.73,165.84,165.7,165.83,8772.0,162.8962,163.0043,162.8667,162.9945,8772.0
2025-01-07 14:45:00,165.77,165.89,165.7,165.89,9511.0,162.9355,163.0534,162.8667,163.0534,9511.0
2025-01-07 14:50:00,165.9,166.01,165.86,165.92,3866.0,163.0633,163.1714,163.0239,163.0829,3866.0
2025-01-07 14:55:00,165.85,165.92,165.7,165.72,12146.0,163.0141,163.0829,162.8667,162.8863,12146.0
2025-01-07 15:00:00,165.75,165.83,165.59,165.78,6532.0,162.9158,162.9945,162.7586,162.9453,6532.0
2025-01-07 15:05:00,165.7,165.95,165.69,165.95,12547.0,162.8667,163.1124,162.8569,163.1124,12547.0
2025-01-07 15:10:00,165.96,166.14,165.89,166.14,12610.0,163.1222,163.2992,163.0534,163.2992,12610.0
2025-01-07 15:15:00,166.14,166.21,165.86,165.89,7084.0,163.2992,163.368,163.0239,163.0534,7084.0
2025-01-07 15:20:00,165.83,165.88,165.63,165.81,10551.0,162.9945,163.0436,162.7979,162.9748,10551.0
2025-01-07 15:25:00,165.75,165.8,165.47,165.72,20050.0,162.9158,162.965,162.6406,162.8863,20050.0
2025-01-07 15:30:00,165.72,165.87,165.71,165.75,7498.0,162.8863,163.0338,162.8765,162.9158,7498.0
2025-01-07 15:35:00,165.75,165.89,165.61,165.89,25875.0,162.9158,163.0534,162.7782,163.0534,25875.0
2025-01-07 15:40:00,165.9,166.01,165.71,165.78,16968.0,163.0633,163.1714,162.8765,162.9453,16968.0
2025-01-07 15:45:00,165.72,165.89,165.58,165.64,31669.0,162.8863,163.0534,162.7487,162.8077,31669.0
2025-01-07 15:50:00,165.67,166.16,165.67,165.87,51753.0,162.8372,163.3188,162.8372,163.0338,51753.0
2025-01-07 15:55:00,165.91,166.02,165.38,165.55,131405.0,163.0731,163.1812,162.5522,162.7192,131405.0
2025-01-08 09:30:00,165.0,165.4,163.78,164.09,40281.0,162.1786,162.5718,160.9795,161.2842,40281.0
2025-01-08 09:35:00,164.09,164.12,163.56,163.79,4548.0,161.2842,161.3137,160.7633,160.9893,4548.0
2025-01-08 09:40:00,163.56,163.74,163.37,163.57,7699.0,160.7633,160.9402,160.5765,160.7731,7699.0
2025-01-08 09:45:00,163.55,163.55,163.0,163.07,9473.0,160.7534,160.7534,160.2128,160.2817,9473.0
2025-01-08 09:50:00,163.11,163.4,163.06,163.2,10150.0,160.321,160.606,160.2718,160.4094,10150.0
2025-01-08 09:55:00,163.14,163.18,162.51,162.51,28589.0,160.3505,160.3898,159.7312,159.7312,28589.0
2025-01-08 10:00:00,162.51,163.67,162.33,163.67,37954.0,159.7312,160.8714,159.5543,160.8714,37954.0
2025-01-08 10:05:00,163.51,164.95,163.51,164.85,12141.0,160.7141,162.1295,160.7141,162.0312,12141.0
2025-01-08 10:10:00,164.72,164.89,164.37,164.53,18001.0,161.9034,162.0705,161.5594,161.7167,18001.0
2025-01-08 10:15:00,164.55,164.81,164.42,164.56,10378.0,161.7363,161.9919,161.6086,161.7462,10378.0
2025-01-08 10:20:00,164.56,164.96,164.41,164.6,11908.0,161.7462,162.1393,161.5987,161.7855,11908.0
2025-01-08 10:25:00,164.53,164.53,163.84,164.02,14009.0,161.7167,161.7167,161.0385,161.2154,14009.0
2025-01-08 10:30:00,163.84,164.19,163.76,163.97,17224.0,161.0385,161.3825,160.9599,161.1663,17224.0
2025-01-08 10:35:00,163.87,163.88,163.1,163.13,38132.0,161.068,161.0778,160.3111,160.3406,38132.0
2025-01-08 10:40:00,163.26,163.29,162.65,163.22,45656.0,160.4684,160.4979,159.8688,160.4291,45656.0
2025-01-08 10:45:00,163.17,163.37,162.87,163.3,41378.0,160.3799,160.5765,160.0851,160.5077,41378.0
2025-01-08 10:50:00,163.18,163.71,163.18,163.67,20513.0,160.3898,160.9107,160.3898,160.8714,20513.0
2025-01-08 10:55:00,163.55,163.9,163.42,163.9,9497.0,160.7534,161.0975,160.6257,161.0975,9497.0
2025-01-08 11:00:00,163.87,163.95,163.64,163.85,6771.0,161.068,161.1466,160.8419,161.0483,6771.0
2025-01-08 11:05:00,163.83,163.97,163.52,163.97,10204.0,161.0287,161.1663,160.724,161.1663,10204.0
2025-01-08 11:10:00,163.87,164.32,163.76,164.32,16873.0,161.068,161.5103,160.9599,161.5103,16873.0
2025-01-08 11:15:00,164.34,164.34,163.78,163.89,13358.0,161.5299,161.5299,160.9795,161.0876,13358.0
2025-01-08 11:20:00,163.93,163.98,163.52,163.59,7841.0,161.1269,161.1761,160.724,160.7928,7841.0
2025-01-08 11:25:00,163.52,163.92,163.47,163.85,6356.0,160.724,161.1171,160.6748,161.0483,6356.0
2025-01-08 11:30:00,163.85,164.12,163.85,163.9,6359.0,161.0483,161.3137,161.0483,161.0975,6359.0
2025-01-08 11:35:00,163.9,164.0,163.82,163.97,2667.0,161.0975,161.1957,161.0188,161.1663,2667.0
2025-01-08 11:40:00,163.96,163.97,163.8,163.95,12516.0,161.1564,161.1663,160.9992,161.1466,12516.0
2025-01-08 11:45:00,163.9,163.95,163.81,163.89,4287.0,161.0975,161.1466,161.009,161.0876,4287.0
2025-01-08 11:50:00,163.89,164.06,163.78,163.78,14534.0,161.0876,161.2547,160.9795,160.9795,14534.0
2025-01-08 11:55:00,163.7,163.78,163.5,163.5,7218.0,160.9009,160.9795,160.7043,160.7043,7218.0
2025-01-08 12:00:00,163.54,163.69,163.43,163.53,11483.0,160.7436,160.891,160.6355,160.7338,11483.0
2025-01-08 12:05:00,163.53,163.62,163.39,163.39,8647.0,160.7338,160.8222,160.5962,160.5962,8647.0
2025-01-08 12:10:00,163.46,163.51,163.36,163.36,4875.0,160.665,160.7141,160.5667,160.5667,4875.0
2025-01-08 12:15:00,163.36,163.36,162.88,162.93,21229.0,160.5667,160.5667,160.0949,160.144,21229.0
2025-01-08 12:20:00,163.0,163.44,162.86,163.38,15501.0,160.2128,160.6453,160.0752,160.5863,15501.0
2025-01-08 12:25:00,163.4,163.55,163.32,163.43,7290.0,160.606,160.7534,160.5274,160.6355,7290.0
2025-01-08 12:30:00,163.47,163.56,163.38,163.43,5104.0,160.6748,160.7633,160.5863,160.6355,5104.0
2025-01-08 12:35:00,163.28,163.41,163.09,163.38,3087.0,160.4881,160.6158,160.3013,160.5863,3087.0
2025-01-08 12:40:00,163.55,163.86,163.51,163.83,5940.0,160.7534,161.0581,160.7141,161.0287,5940.0
2025-01-08 12:45:00,163.83,163.83,163.67,163.71,6584.0,161.0287,161.0287,160.8714,160.9107,6584.0
2025-01-08 12:50:00,163.65,163.71,163.4,163.63,4295.0,160.8517,160.9107,160.606,160.8321,4295.0
2025-01-08 12:55:00,163.52,163.52,163.01,163.01,22981.0,160.724,160.724,160.2227,160.2227,22981.0
2025-01-08 13:00:00,163.11,163.11,160.51,160.51,59173.0,160.321,160.321,157.7654,157.7654,59173.0
2025-01-08 13:05:00,160.41,161.38,159.87,160.92,83479.0,157.6671,158.6205,157.1364,158.1684,83479.0
2025-01-08 13:10:00,160.92,161.95,160.4,161.9,45804.0,158.1684,159.1808,157.6573,159.1317,45804.0
2025-01-08 13:15:00,161.76,162.24,161.29,161.43,33748.0,158.994,159.4658,158.5321,158.6697,33748.0
2025-01-08 13:20:00,161.47,161.81,161.28,161.36,9290.0,158.709,159.0432,158.5223,158.6009,9290.0
2025-01-08 13:25:00,161.36,161.74,161.2,161.56,15052.0,158.6009,158.9744,158.4436,158.7975,15052.0
2025-01-08 13:30:00,161.61,161.75,160.93,161.64,30078.0,158.8466,158.9842,158.1782,158.8761,30078.0
2025-01-08 13:35:00,161.61,161.98,161.17,161.44,34510.0,158.8466,159.2103,158.4141,158.6795,34510.0
2025-01-08 13:40:00,161.4,161.76,161.4,161.52,13967.0,158.6402,158.994,158.6402,158.7582,13967.0
2025-01-08 13:45:00,161.43,161.62,161.17,161.33,9699.0,158.6697,158.8564,158.4141,158.5714,9699.0
2025-01-08 13:50:00,161.22,161.3,160.68,160.76,26798.0,158.4633,158.5419,157.9325,158.0111,26798.0
2025-01-08 13:55:00,160.71,160.98,160.52,160.97,35302.0,157.962,158.2274,157.7753,158.2176,35302.0
2025-01-08 14:00:00,160.96,161.22,160.91,161.17,14135.0,158.2077,158.4633,158.1586,158.4141,14135.0
2025-01-08 14:05:00,161.17,161.17,160.78,160.92,15533.0,158.4141,158.4141,158.0308,158.1684,15533.0
2025-01-08 14:10:00,160.92,161.11,160.77,160.84,13949.0,158.1684,158.3552,158.021,158.0898,13949.0
2025-01-08 14:15:00,160.82,160.91,160.6,160.85,22564.0,158.0701,158.1586,157.8539,158.0996,22564.0
2025-01-08 14:20:00,160.85,161.12,160.81,160.92,19540.0,158.0996,158.365,158.0603,158.1684,19540.0
2025-01-08 14:25:00,160.95,161.38,160.87,161.16,26446.0,158.1979,158.6205,158.1193,158.4043,26446.0
2025-01-08 14:30:00,161.18,161.18,160.75,160.9,8340.0,158.424,158.424,158.0013,158.1488,8340.0
2025-01-08 14:35:00,160.9,161.19,160.85,161.02,7279.0,158.1488,158.4338,158.0996,158.2667,7279.0
2025-01-08 14:40:00,160.9,160.95,160.53,160.55,11487.0,158.1488,158.1979,157.7851,157.8047,11487.0
2025-01-08 14:45:00,160.55,160.65,160.42,160.61,18545.0,157.8047,157.903,157.677,157.8637,18545.0
2025-01-08 14:50:00,160.58,160.75,160.57,160.7,10898.0,157.8342,158.0013,157.8244,157.9522,10898.0
2025-01-08 14:55:00,160.62,160.92,160.61,160.8,17452.0,157.8735,158.1684,157.8637,158.0505,17452.0
2025-01-08 15:00:00,160.8,161.35,160.78,161.23,17392.0,158.0505,158.5911,158.0308,158.4731,17392.0
2025-01-08 15:05:00,161.21,161.3,161.08,161.13,10648.0,158.4535,158.5419,158.3257,158.3748,10648.0
2025-01-08 15:10:00,161.1,161.62,161.1,161.49,27957.0,158.3453,158.8564,158.3453,158.7287,27957.0
2025-01-08 15:15:00,161.51,162.3,161.48,162.15,34029.0,158.7483,159.5248,158.7188,159.3774,34029.0
2025-01-08 15:20:00,162.15,162.15,161.63,161.92,32539.0,159.3774,159.3774,158.8663,159.1513,32539.0
2025-01-08 15:25:00,161.92,162.44,161.69,162.36,18663.0,159.1513,159.6624,158.9252,159.5838,18663.0
2025-01-08 15:30:00,162.38,162.43,162.0,162.08,20954.0,159.6034,159.6526,159.2299,159.3086,20954.0
2025-01-08 15:35:00,162.1,162.3,162.09,162.18,15653.0,159.3282,159.5248,159.3184,159.4069,15653.0
2025-01-08 15:40:00,162.18,162.36,162.09,162.22,19256.0,159.4069,159.5838,159.3184,159.4462,19256.0
2025-01-08 15:45:00,162.17,162.45,162.11,162.35,18340.0,159.397,159.6723,159.3381,159.574,18340.0
2025-01-08 15:50:00,162.43,162.58,162.28,162.28,39407.0,159.6526,159.8,159.5052,159.5052,39407.0
2025-01-08 15:55:00,162.34,162.75,162.15,162.2,131519.0,159.5641,159.9671,159.3774,159.4265,131519.0
2025-01-10 09:30:00,162.2,162.9,161.33,162.58,59612.0,159.4265,160.1146,158.5714,159.8,59612.0
2025-01-10 09:35:00,162.59,162.59,162.1,162.1,14647.0,159.8099,159.8099,159.3282,159.3282,14647.0
2025-01-10 09:40:00,162.03,162.23,161.76,162.1,5915.0,159.2594,159.456,158.994,159.3282,5915.0
2025-01-10 09:45:00,162.06,162.11,161.73,161.84,14104.0,159.2889,159.3381,158.9646,159.0727,14104.0
2025-01-10 09:50:00,161.51,161.74,161.22,161.31,4761.0,158.7483,158.9744,158.4633,158.5517,4761.0
2025-01-10 09:55:00,161.3,161.46,161.03,161.33,8005.0,158.5419,158.6992,158.2765,158.5714,8005.0
2025-01-10 10:00:00,161.23,161.82,160.92,161.76,25174.0,158.4731,159.053,158.1684,158.994,25174.0
2025-01-10 10:05:00,161.76,161.94,161.57,161.72,7350.0,158.994,159.171,158.8073,158.9547,7350.0
2025-01-10 10:10:00,161.72,161.86,161.18,161.2,11781.0,158.9547,159.0923,158.424,158.4436,11781.0
2025-01-10 10:15:00,161.2,161.2,160.83,160.99,10348.0,158.4436,158.4436,158.08,158.2372,10348.0
2025-01-10 10:20:00,160.96,161.05,160.73,160.74,31191.0,158.2077,158.2962,157.9817,157.9915,31191.0
2025-01-10 10:25:00,160.74,160.87,160.55,160.55,14621.0,157.9915,158.1193,157.8047,157.8047,14621.0
2025-01-10 10:30:00,160.64,161.03,160.45,160.9,37031.0,157.8932,158.2765,157.7064,158.1488,37031.0
2025-01-10 10:35:00,160.79,161.0,160.39,160.46,17117.0,158.0406,158.247,157.6475,157.7163,17117.0
2025-01-10 10:40:00,160.35,160.62,160.13,160.61,10051.0,157.6082,157.8735,157.3919,157.8637,10051.0
2025-01-10 10:45:00,160.61,160.73,160.33,160.36,8279.0,157.8637,157.9817,157.5885,157.618,8279.0
2025-01-10 10:50:00,160.45,160.6,160.36,160.49,13600.0,157.7064,157.8539,157.618,157.7458,13600.0
2025-01-10 10:55:00,160.48,160.99,160.48,160.99,18520.0,157.7359,158.2372,157.7359,158.2372,18520.0
2025-01-10 11:00:00,160.99,161.0,160.75,160.84,11147.0,158.2372,158.247,158.0013,158.0898,11147.0
2025-01-10 11:05:00,160.93,160.95,160.35,160.44,11398.0,158.1782,158.1979,157.6082,157.6966,11398.0
2025-01-10 11:10:00,160.44,160.6,160.04,160.47,36749.0,157.6966,157.8539,157.3035,157.7261,36749.0
2025-01-10 11:15:00,160.47,160.55,160.2,160.27,7755.0,157.7261,157.8047,157.4607,157.5295,7755.0
2025-01-10 11:20:00,160.27,160.35,160.01,160.13,12254.0,157.5295,157.6082,157.274,157.3919,12254.0
2025-01-10 11:25:00,160.24,160.29,159.82,160.24,20075.0,157.5,157.5492,157.0872,157.5,20075.0
2025-01-10 11:30:00,160.12,160.2,159.67,159.78,9437.0,157.3821,157.4607,156.9398,157.0479,9437.0
2025-01-10 11:35:00,159.81,160.12,159.75,160.08,9943.0,157.0774,157.3821,157.0184,157.3428,9943.0
2025-01-10 11:40:00,160.08,160.15,159.9,159.92,9134.0,157.3428,157.4116,157.1659,157.1855,9134.0
2025-01-10 11:45:00,159.92,160.01,159.69,160.0,9682.0,157.1855,157.274,156.9594,157.2641,9682.0
2025-01-10 11:50:00,159.93,160.08,159.85,159.93,6770.0,157.1953,157.3428,157.1167,157.1953,6770.0
2025-01-10 11:55:00,159.82,159.88,159.4,159.45,8133.0,157.0872,157.1462,156.6744,156.7235,8133.0
2025-01-10 12:00:00,159.48,159.48,159.19,159.27,12108.0,156.753,156.753,156.468,156.5466,12108.0
2025-01-10 12:05:00,159.27,159.27,159.03,159.1,14774.0,156.5466,156.5466,156.3107,156.3795,14774.0
2025-01-10 12:10:00,159.1,159.37,159.06,159.21,15399.0,156.3795,156.6449,156.3402,156.4877,15399.0
2025-01-10 12:15:00,159.26,159.5,159.21,159.38,17675.0,156.5368,156.7727,156.4877,156.6547,17675.0
2025-01-10 12:20:00,159.38,159.38,158.95,159.01,16719.0,156.6547,156.6547,156.2321,156.2911,16719.0
2025-01-10 12:25:00,159.07,159.4,158.92,159.33,6929.0,156.35,156.6744,156.2026,156.6056,6929.0
2025-01-10 12:30:00,159.33,159.52,159.32,159.42,7197.0,156.6056,156.7924,156.5958,156.6941,7197.0
2025-01-10 12:35:00,159.39,159.62,159.32,159.62,2951.0,156.6646,156.8906,156.5958,156.8906,2951.0
2025-01-10 12:40:00,159.55,159.56,159.36,159.44,4154.0,156.8218,156.8317,156.6351,156.7137,4154.0
2025-01-10 12:45:00,159.44,159.62,159.35,159.56,5880.0,156.7137,156.8906,156.6253,156.8317,5880.0
2025-01-10 12:50:00,159.56,159.61,159.27,159.3,5566.0,156.8317,156.8808,156.5466,156.5761,5566.0
2025-01-10 12:55:00,159.4,159.6,159.32,159.39,22440.0,156.6744,156.871,156.5958,156.6646,22440.0
2025-01-10 13:00:00,159.47,159.76,159.41,159.57,8139.0,156.7432,157.0282,156.6842,156.8415,8139.0
2025-01-10 13:05:00,159.54,159.59,159.44,159.52,10989.0,156.812,156.8612,156.7137,156.7924,10989.0
2025-01-10 13:10:00,159.45,159.52,159.1,159.1,5377.0,156.7235,156.7924,156.3795,156.3795,5377.0
2025-01-10 13:15:00,159.17,159.39,159.1,159.25,8116.0,156.4483,156.6646,156.3795,156.527,8116.0
2025-01-10 13:20:00,159.19,159.23,158.77,158.96,13049.0,156.468,156.5073,156.0552,156.2419,13049.0
2025-01-10 13:25:00,158.88,159.03,158.7,158.7,5999.0,156.1633,156.3107,155.9864,155.9864,5999.0
2025-01-10 13:30:00,158.7,158.77,158.5,158.76,18035.0,155.9864,156.0552,155.7898,156.0453,18035.0
2025-01-10 13:35:00,158.65,158.8,158.52,158.55,13061.0,155.9372,156.0847,155.8095,155.8389,13061.0
2025-01-10 13:40:00,158.56,158.61,158.51,158.61,4745.0,155.8488,155.8979,155.7996,155.8979,4745.0
2025-01-10 13:45:00,158.55,158.7,158.55,158.66,5387.0,155.8389,155.9864,155.8389,155.9471,5387.0
2025-01-10 13:50:00,158.7,158.84,158.61,158.68,8144.0,155.9864,156.124,155.8979,155.9667,8144.0
2025-01-10 13:55:00,158.62,158.77,158.6,158.65,12646.0,155.9077,156.0552,155.8881,155.9372,12646.0
2025-01-10 14:00:00,158.69,158.72,158.59,158.63,7101.0,155.9765,156.006,155.8783,155.9176,7101.0
2025-01-10 14:05:00,158.66,159.01,158.65,158.95,18190.0,155.9471,156.2911,155.9372,156.2321,18190.0
2025-01-10 14:10:00,158.95,159.05,158.86,158.98,7230.0,156.2321,156.3304,156.1436,156.2616,7230.0
2025-01-10 14:15:00,158.98,159.0,158.72,158.81,20528.0,156.2616,156.2812,156.006,156.0945,20528.0
2025-01-10 14:20:00,158.81,158.95,158.57,158.95,28510.0,156.0945,156.2321,155.8586,156.2321,28510.0
2025-01-10 14:25:00,158.95,159.04,158.89,158.92,16652.0,156.2321,156.3206,156.1731,156.2026,16652.0
2025-01-10 14:30:00,158.84,158.92,158.26,158.26,12924.0,156.124,156.2026,155.5539,155.5539,12924.0
2025-01-10 14:35:00,158.32,158.34,157.95,157.98,13065.0,155.6129,155.6325,155.2492,155.2787,13065.0
2025-01-10 14:40:00,157.98,158.2,157.8,158.07,23264.0,155.2787,155.4949,155.1018,155.3671,23264.0
2025-01-10 14:45:00,158.06,158.42,157.95,158.17,21997.0,155.3573,155.7112,155.2492,155.4654,21997.0
2025-01-10 14:50:00,158.11,158.24,158.0,158.07,10303.0,155.4065,155.5342,155.2983,155.3671,10303.0
2025-01-10 14:55:00,157.99,159.8,157.81,159.3,123074.0,155.2885,157.0676,155.1116,156.5761,123074.0
2025-01-10 15:00:00,159.24,159.57,157.8,158.13,89793.0,156.5171,156.8415,155.1018,155.4261,89793.0
2025-01-10 15:05:00,158.17,158.68,158.02,158.18,50096.0,155.4654,155.9667,155.318,155.4753,50096.0
2025-01-10 15:10:00,158.18,158.26,157.65,157.73,21687.0,155.4753,155.5539,154.9543,155.033,21687.0
2025-01-10 15:15:00,157.81,157.92,156.69,156.86,81816.0,155.1116,155.2197,154.0107,154.1778,81816.0
2025-01-10 15:20:00,156.87,156.87,156.5,156.56,67638.0,154.1877,154.1877,153.824,153.883,67638.0
2025-01-10 15:25:00,156.56,156.71,156.1,156.2,91740.0,153.883,154.0304,153.4308,153.5291,91740.0
2025-01-10 15:30:00,156.25,157.36,156.24,157.24,57876.0,153.5783,154.6693,153.5684,154.5513,57876.0
2025-01-10 15:35:00,157.27,157.65,157.11,157.17,61420.0,154.5808,154.9543,154.4236,154.4825,61420.0
2025-01-10 15:40:00,157.19,157.8,157.13,157.61,32677.0,154.5022,155.1018,154.4432,154.915,32677.0
2025-01-10 15:45:00,157.61,157.62,157.15,157.39,34371.0,154.915,154.9248,154.4629,154.6988,34371.0
2025-01-10 15:50:00,157.41,157.77,157.41,157.5,46835.0,154.7184,155.0723,154.7184,154.8069,46835.0
2025-01-10 15:55:00,157.56,158.4,157.56,158.15,167003.0,154.8659,155.6915,154.8659,155.4458,167003.0
2025-01-13 09:30:00,159.17,159.17,157.0,157.87,45098.0,156.4483,156.4483,154.3154,155.1706,45098.0
2025-01-13 09:35:00,157.89,159.25,157.88,159.06,20032.0,155.1902,156.527,155.1804,156.3402,20032.0
2025-01-13 09:40:00,159.29,159.45,158.8,159.32,16411.0,156.5663,156.7235,156.0847,156.5958,16411.0
2025-01-13 09:45:00,159.32,159.51,158.35,158.58,31240.0,156.5958,156.7825,155.6424,155.8684,31240.0
2025-01-13 09:50:00,158.46,158.64,157.62,157.66,12711.0,155.7505,155.9274,154.9248,154.9642,12711.0
2025-01-13 09:55:00,157.54,157.9,157.13,157.36,38685.0,154.8462,155.2001,154.4432,154.6693,38685.0
2025-01-13 10:00:00,157.56,157.58,156.9,157.38,79226.0,154.8659,154.8855,154.2172,154.6889,79226.0
2025-01-13 10:05:00,157.22,157.91,157.15,157.86,344449.0,154.5317,155.2099,154.4629,155.1607,344449.0
2025-01-13 10:10:00,157.9,158.24,157.4,158.24,80232.0,155.2001,155.5342,154.7086,155.5342,80232.0
2025-01-13 10:15:00,158.34,158.34,157.87,158.21,78219.0,155.6325,155.6325,155.1706,155.5048,78219.0
2025-01-13 10:20:00,158.21,158.49,158.07,158.11,22342.0,155.5048,155.78,155.3671,155.4065,22342.0
2025-01-13 10:25:00,158.18,158.27,157.76,158.06,19124.0,155.4753,155.5637,155.0624,155.3573,19124.0
2025-01-13 10:30:00,158.06,158.13,157.49,157.56,19858.0,155.3573,155.4261,154.7971,154.8659,19858.0
2025-01-13 10:35:00,157.56,158.67,157.55,158.67,38662.0,154.8659,155.9569,154.856,155.9569,38662.0
2025-01-13 10:40:00,158.52,158.63,157.92,158.12,18733.0,155.8095,155.9176,155.2197,155.4163,18733.0
2025-01-13 10:45:00,158.11,158.16,157.8,157.92,12858.0,155.4065,155.4556,155.1018,155.2197,12858.0
2025-01-13 10:50:00,157.94,157.94,157.49,157.82,11383.0,155.2394,155.2394,154.7971,155.1214,11383.0
2025-01-13 10:55:00,157.6,158.11,157.6,158.09,12599.0,154.9052,155.4065,154.9052,155.3868,12599.0
2025-01-13 11:00:00,158.09,158.12,157.59,157.73,23653.0,155.3868,155.4163,154.8954,155.033,23653.0
2025-01-13 11:05:00,157.69,158.25,157.68,157.81,9778.0,154.9936,155.5441,154.9838,155.1116,9778.0
2025-01-13 11:10:00,157.96,158.21,157.78,157.86,6066.0,155.259,155.5048,155.0821,155.1607,6066.0
2025-01-13 11:15:00,157.77,158.5,157.73,158.33,28031.0,155.0723,155.7898,155.033,155.6227,28031.0
2025-01-13 11:20:00,158.23,158.27,158.01,158.02,4161.0,155.5244,155.5637,155.3082,155.318,4161.0
2025-01-13 11:25:00,158.02,158.25,157.86,158.05,11383.0,155.318,155.5441,155.1607,155.3475,11383.0
2025-01-13 11:30:00,157.97,157.97,157.76,157.81,2171.0,155.2689,155.2689,155.0624,155.1116,2171.0
2025-01-13 11:35:00,157.75,157.78,157.16,157.16,4333.0,155.0526,155.0821,154.4727,154.4727,4333.0
2025-01-13 11:40:00,157.28,157.67,157.22,157.59,10078.0,154.5907,154.974,154.5317,154.8954,10078.0
2025-01-13 11:45:00,157.46,158.0,157.46,157.83,15286.0,154.7676,155.2983,154.7676,155.1312,15286.0
2025-01-13 11:50:00,158.0,158.27,158.0,158.14,2542.0,155.2983,155.5637,155.2983,155.4359,2542.0
2025-01-13 11:55:00,158.17,158.2,158.07,158.14,3346.0,155.4654,155.4949,155.3671,155.4359,3346.0
2025-01-13 12:00:00,158.12,158.42,157.83,158.42,19292.0,155.4163,155.7112,155.1312,155.7112,19292.0
2025-01-13 12:05:00,158.29,158.8,158.25,158.8,5108.0,155.5834,156.0847,155.5441,156.0847,5108.0
2025-01-13 12:10:00,158.91,158.91,158.12,158.56,19670.0,156.1928,156.1928,155.4163,155.8488,19670.0
2025-01-13 12:15:00,158.57,158.85,158.57,158.66,4520.0,155.8586,156.1338,155.8586,155.9471,4520.0
2025-01-13 12:20:00,158.7,158.77,158.45,158.77,11416.0,155.9864,156.0552,155.7406,156.0552,11416.0
2025-01-13 12:25:00,158.59,158.62,158.45,158.49,3550.0,155.8783,155.9077,155.7406,155.78,3550.0
2025-01-13 12:30:00,158.49,158.61,158.34,158.34,3715.0,155.78,155.8979,155.6325,155.6325,3715.0
2025-01-13 12:35:00,158.29,158.53,158.27,158.27,11281.0,155.5834,155.8193,155.5637,155.5637,11281.0
2025-01-13 12:40:00,158.26,158.29,158.09,158.21,7899.0,155.5539,155.5834,155.3868,155.5048,7899.0
2025-01-13 12:45:00,158.3,158.37,158.03,158.16,5942.0,155.5932,155.662,155.3278,155.4556,5942.0
2025-01-13 12:50:00,158.2,158.56,158.14,158.46,7518.0,155.4949,155.8488,155.4359,155.7505,7518.0
2025-01-13 12:55:00,158.5,158.68,158.49,158.68,3811.0,155.7898,155.9667,155.78,155.9667,3811.0
2025-01-13 13:00:00,158.69,158.75,158.38,158.59,7179.0,155.9765,156.0355,155.6718,155.8783,7179.0
2025-01-13 13:05:00,158.54,158.58,158.48,158.49,2900.0,155.8291,155.8684,155.7701,155.78,2900.0
2025-01-13 13:10:00,158.5,158.71,158.5,158.71,4101.0,155.7898,155.9962,155.7898,155.9962,4101.0
2025-01-13 13:15:00,158.76,158.84,158.47,158.7,12075.0,156.0453,156.124,155.7603,155.9864,12075.0
2025-01-13 13:20:00,158.66,158.71,158.52,158.69,3049.0,155.9471,155.9962,155.8095,155.9765,3049.0
2025-01-13 13:25:00,158.62,158.91,158.55,158.88,8955.0,155.9077,156.1928,155.8389,156.1633,8955.0
2025-01-13 13:30:00,158.81,158.82,158.6,158.75,9224.0,156.0945,156.1043,155.8881,156.0355,9224.0
2025-01-13 13:35:00,158.71,158.96,158.64,158.74,25299.0,155.9962,156.2419,155.9274,156.0257,25299.0
2025-01-13 13:40:00,158.67,159.1,158.67,158.92,12289.0,155.9569,156.3795,155.9569,156.2026,12289.0
2025-01-13 13:45:00,158.89,158.91,158.57,158.91,14992.0,156.1731,156.1928,155.8586,156.1928,14992.0
2025-01-13 13:50:00,158.9,159.26,158.81,159.19,6673.0,156.183,156.5368,156.0945,156.468,6673.0
2025-01-13 13:55:00,159.26,159.33,159.11,159.25,7869.0,156.5368,156.6056,156.3894,156.527,7869.0
2025-01-13 14:00:00,159.2,159.2,158.55,158.56,6056.0,156.4778,156.4778,155.8389,155.8488,6056.0
2025-01-13 14:05:00,158.56,158.74,158.56,158.63,3338.0,155.8488,156.0257,155.8488,155.9176,3338.0
2025-01-13 14:10:00,158.64,158.74,158.26,158.31,8942.0,155.9274,156.0257,155.5539,155.603,8942.0
2025-01-13 14:15:00,158.31,158.39,158.15,158.26,5278.0,155.603,155.6817,155.4458,155.5539,5278.0
2025-01-13 14:20:00,158.23,158.32,158.12,158.16,3549.0,155.5244,155.6129,155.4163,155.4556,3549.0
2025-01-13 14:25:00,158.08,158.16,157.88,157.98,7345.0,155.377,155.4556,155.1804,155.2787,7345.0
2025-01-13 14:30:00,157.97,158.13,157.9,157.97,6306.0,155.2689,155.4261,155.2001,155.2689,6306.0
2025-01-13 14:35:00,157.97,158.18,157.83,157.84,26004.0,155.2689,155.4753,155.1312,155.1411,26004.0
2025-01-13 14:40:00,157.94,158.03,157.75,157.75,5726.0,155.2394,155.3278,155.0526,155.0526,5726.0
2025-01-13 14:45:00,157.72,157.81,157.55,157.56,10210.0,155.0231,155.1116,154.856,154.8659,10210.0
2025-01-13 14:50:00,157.56,157.77,157.55,157.75,7914.0,154.8659,155.0723,154.856,155.0526,7914.0
2025-01-13 14:55:00,157.71,157.91,157.71,157.77,10937.0,155.0133,155.2099,155.0133,155.0723,10937.0
2025-01-13 15:00:00,157.73,157.87,157.65,157.87,13137.0,155.033,155.1706,154.9543,155.1706,13137.0
2025-01-13 15:05:00,157.85,158.03,157.83,157.86,11995.0,155.1509,155.3278,155.1312,155.1607,11995.0
2025-01-13 15:10:00,157.88,157.88,157.73,157.78,4345.0,155.1804,155.1804,155.033,155.0821,4345.0
2025-01-13 15:15:00,157.78,157.84,157.63,157.68,17292.0,155.0821,155.1411,154.9347,154.9838,17292.0
2025-01-13 15:20:00,157.67,157.81,157.56,157.74,19935.0,154.974,155.1116,154.8659,155.0428,19935.0
2025-01-13 15:25:00,157.74,157.86,157.7,157.77,10983.0,155.0428,155.1607,155.0035,155.0723,10983.0
2025-01-13 15:30:00,157.77,157.78,157.5,157.68,17648.0,155.0723,155.0821,154.8069,154.9838,17648.0
2025-01-13 15:35:00,157.68,157.81,157.63,157.69,21843.0,154.9838,155.1116,154.9347,154.9936,21843.0
2025-01-13 15:40:00,157.65,157.69,157.21,157.43,20972.0,154.9543,154.9936,154.5219,154.7381,20972.0
2025-01-13 15:45:00,157.48,157.49,157.24,157.32,18161.0,154.7872,154.7971,154.5513,154.63,18161.0
2025-01-13 15:50:00,157.37,157.77,157.3,157.4,36929.0,154.6791,155.0723,154.6103,154.7086,36929.0
2025-01-13 15:55:00,157.41,157.54,157.11,157.25,98067.0,154.7184,154.8462,154.4236,154.5612,98067.0
2025-01-14 09:30:00,156.61,157.03,155.75,156.1,47048.0,153.9321,154.3449,153.0868,153.4308,47048.0
2025-01-14 09:35:00,156.25,156.94,156.12,156.94,12791.0,153.5783,154.2565,153.4505,154.2565,12791.0
2025-01-14 09:40:00,157.07,157.25,156.63,157.02,4100.0,154.3842,154.5612,153.9518,154.3351,4100.0
2025-01-14 09:45:00,156.99,157.13,156.35,156.61,10118.0,154.3056,154.4432,153.6766,153.9321,10118.0
2025-01-14 09:50:00,156.59,157.03,156.27,156.7,9361.0,153.9125,154.3449,153.5979,154.0206,9361.0
2025-01-14 09:55:00,156.92,156.93,156.48,156.91,3899.0,154.2368,154.2466,153.8043,154.227,3899.0
2025-01-14 10:00:00,156.87,157.27,156.84,157.01,3828.0,154.1877,154.5808,154.1582,154.3253,3828.0
2025-01-14 10:05:00,156.98,157.02,156.46,156.63,15207.0,154.2958,154.3351,153.7847,153.9518,15207.0
2025-01-14 10:10:00,156.77,156.98,156.59,156.59,10544.0,154.0894,154.2958,153.9125,153.9125,10544.0
2025-01-14 10:15:00,156.59,156.73,156.4,156.53,8674.0,153.9125,154.0501,153.7257,153.8535,8674.0
2025-01-14 10:20:00,156.6,156.89,156.46,156.76,10305.0,153.9223,154.2073,153.7847,154.0795,10305.0
2025-01-14 10:25:00,156.78,156.82,156.25,156.28,8479.0,154.0992,154.1385,153.5783,153.6078,8479.0
2025-01-14 10:30:00,156.39,156.6,156.17,156.43,25024.0,153.7159,153.9223,153.4996,153.7552,25024.0
2025-01-14 10:35:00,156.4,156.48,155.98,156.28,24979.0,153.7257,153.8043,153.3129,153.6078,24979.0
2025-01-14 10:40:00,156.34,156.34,155.81,155.9,9111.0,153.6667,153.6667,153.1458,153.2343,9111.0
2025-01-14 10:45:00,155.94,156.05,155.3,155.48,13913.0,153.2736,153.3817,152.6445,152.8214,13913.0
2025-01-14 10:50:00,155.32,155.46,155.19,155.45,20670.0,152.6642,152.8018,152.5364,152.7919,20670.0
2025-01-14 10:55:00,155.44,155.65,155.21,155.34,16396.0,152.7821,152.9885,152.556,152.6838,16396.0
2025-01-14 11:00:00,155.41,155.61,155.32,155.4,22615.0,152.7526,152.9492,152.6642,152.7428,22615.0
2025-01-14 11:05:00,155.41,155.5,155.17,155.27,12827.0,152.7526,152.8411,152.5167,152.615,12827.0
2025-01-14 11:10:00,155.18,155.4,155.03,155.1,26963.0,152.5266,152.7428,152.3791,152.4479,26963.0
2025-01-14 11:15:00,155.1,155.25,154.96,155.04,30559.0,152.4479,152.5954,152.3103,152.389,30559.0
2025-01-14 11:20:00,155.06,155.36,154.64,154.69,11519.0,152.4086,152.7035,151.9958,152.0449,11519.0
2025-01-14 11:25:00,154.74,155.4,154.65,155.25,22496.0,152.0941,152.7428,152.0056,152.5954,22496.0
2025-01-14 11:30:00,155.33,155.6,155.33,155.53,15736.0,152.674,152.9394,152.674,152.8706,15736.0
2025-01-14 11:35:00,155.52,155.71,155.45,155.49,32080.0,152.8607,153.0475,152.7919,152.8313,32080.0
2025-01-14 11:40:00,155.45,155.52,155.12,155.24,13324.0,152.7919,152.8607,152.4676,152.5855,13324.0
2025-01-14 11:45:00,155.37,155.59,155.25,155.59,10844.0,152.7133,152.9296,152.5954,152.9296,10844.0
2025-01-14 11:50:00,155.57,155.69,155.37,155.53,14611.0,152.9099,153.0278,152.7133,152.8706,14611.0
2025-01-14 11:55:00,155.53,155.53,155.36,155.45,4622.0,152.8706,152.8706,152.7035,152.7919,4622.0
2025-01-14 12:00:00,155.38,155.58,155.33,155.42,11819.0,152.7231,152.9197,152.674,152.7625,11819.0
2025-01-14 12:05:00,155.4,155.63,155.4,155.56,12448.0,152.7428,152.9689,152.7428,152.9001,12448.0
2025-01-14 12:10:00,155.63,155.63,155.22,155.35,21146.0,152.9689,152.9689,152.5659,152.6937,21146.0
2025-01-14 12:15:00,155.31,155.43,155.3,155.38,14098.0,152.6543,152.7723,152.6445,152.7231,14098.0
2025-01-14 12:20:00,155.41,155.41,155.3,155.36,5302.0,152.7526,152.7526,152.6445,152.7035,5302.0
2025-01-14 12:25:00,155.36,155.46,155.14,155.3,24711.0,152.7035,152.8018,152.4872,152.6445,24711.0
2025-01-14 12:30:00,155.33,155.37,155.16,155.25,7843.0,152.674,152.7133,152.5069,152.5954,7843.0
2025-01-14 12:35:00,155.18,155.4,155.18,155.35,21421.0,152.5266,152.7428,152.5266,152.6937,21421.0
2025-01-14 12:40:00,155.38,155.64,155.3,155.55,13759.0,152.7231,152.9787,152.6445,152.8902,13759.0
2025-01-14 12:45:00,155.52,155.63,155.48,155.55,10836.0,152.8607,152.9689,152.8214,152.8902,10836.0
2025-01-14 12:50:00,155.55,155.62,155.48,155.49,14810.0,152.8902,152.959,152.8214,152.8313,14810.0
2025-01-14 12:55:00,155.49,155.83,155.48,155.78,14704.0,152.8313,153.1654,152.8214,153.1163,14704.0
2025-01-14 13:00:00,155.83,155.94,155.7,155.72,5880.0,153.1654,153.2736,153.0377,153.0573,5880.0
2025-01-14 13:05:00,155.71,156.0,155.67,155.95,8203.0,153.0475,153.3325,153.0082,153.2834,8203.0
2025-01-14 13:10:00,156.01,156.01,155.79,155.87,11032.0,153.3424,153.3424,153.1261,153.2048,11032.0
2025-01-14 13:15:00,155.87,156.01,155.77,155.77,14212.0,153.2048,153.3424,153.1065,153.1065,14212.0
2025-01-14 13:20:00,155.78,155.85,155.62,155.75,15616.0,153.1163,153.1851,152.959,153.0868,15616.0
2025-01-14 13:25:00,155.75,156.06,155.74,156.0,7449.0,153.0868,153.3915,153.077,153.3325,7449.0
2025-01-14 13:30:00,156.01,156.01,155.85,155.91,7938.0,153.3424,153.3424,153.1851,153.2441,7938.0
2025-01-14 13:35:00,155.87,155.95,155.78,155.85,13620.0,153.2048,153.2834,153.1163,153.1851,13620.0
2025-01-14 13:40:00,155.82,155.88,155.7,155.75,32310.0,153.1556,153.2146,153.0377,153.0868,32310.0
2025-01-14 13:45:00,155.75,155.75,155.66,155.75,2130.0,153.0868,153.0868,152.9984,153.0868,2130.0
2025-01-14 13:50:00,155.74,155.81,155.66,155.73,4428.0,153.077,153.1458,152.9984,153.0672,4428.0
2025-01-14 13:55:00,155.73,155.79,155.62,155.7,3132.0,153.0672,153.1261,152.959,153.0377,3132.0
2025-01-14 14:00:00,155.68,155.71,155.44,155.5,6839.0,153.018,153.0475,152.7821,152.8411,6839.0
2025-01-14 14:05:00,155.52,155.69,155.45,155.58,10917.0,152.8607,153.0278,152.7919,152.9197,10917.0
2025-01-14 14:10:00,155.63,155.74,155.48,155.57,11311.0,152.9689,153.077,152.8214,152.9099,11311.0
2025-01-14 14:15:00,155.47,155.55,155.35,155.52,15324.0,152.8116,152.8902,152.6937,152.8607,15324.0
2025-01-14 14:20:00,155.59,155.78,155.5,155.77,9966.0,152.9296,153.1163,152.8411,153.1065,9966.0
2025-01-14 14:25:00,155.77,155.78,155.03,155.03,20647.0,153.1065,153.1163,152.3791,152.3791,20647.0
2025-01-14 14:30:00,155.0,155.46,154.92,155.45,15825.0,152.3496,152.8018,152.271,152.7919,15825.0
2025-01-14 14:35:00,155.44,155.44,155.3,155.3,4366.0,152.7821,152.7821,152.6445,152.6445,4366.0
2025-01-14 14:40:00,155.23,155.25,155.08,155.08,4742.0,152.5757,152.5954,152.4283,152.4283,4742.0
2025-01-14 14:45:00,155.09,155.17,154.61,154.62,29863.0,152.4381,152.5167,151.9663,151.9761,29863.0
2025-01-14 14:50:00,154.61,154.79,154.51,154.76,18468.0,151.9663,152.1432,151.868,152.1137,18468.0
2025-01-14 14:55:00,154.75,154.77,154.58,154.63,7809.0,152.1039,152.1236,151.9368,151.986,7809.0
2025-01-14 15:00:00,154.64,154.72,154.54,154.55,16028.0,151.9958,152.0744,151.8975,151.9073,16028.0
2025-01-14 15:05:00,154.56,154.59,154.46,154.52,15036.0,151.9172,151.9467,151.8189,151.8778,15036.0
2025-01-14 15:10:00,154.51,154.66,154.48,154.62,10233.0,151.868,152.0155,151.8385,151.9761,10233.0
2025-01-14 15:15:00,154.59,154.67,154.52,154.57,9449.0,151.9467,152.0253,151.8778,151.927,9449.0
2025-01-14 15:20:00,154.51,155.02,154.51,154.98,21390.0,151.868,152.3693,151.868,152.33,21390.0
2025-01-14 15:25:00,154.97,155.17,154.94,155.17,10424.0,152.3202,152.5167,152.2907,152.5167,10424.0
2025-01-14 15:30:00,155.14,155.25,155.11,155.15,24952.0,152.4872,152.5954,152.4578,152.4971,24952.0
2025-01-14 15:35:00,155.16,155.5,155.15,155.43,26474.0,152.5069,152.8411,152.4971,152.7723,26474.0
2025-01-14 15:40:00,155.43,155.51,155.3,155.49,15348.0,152.7723,152.8509,152.6445,152.8313,15348.0
2025-01-14 15:45:00,155.47,155.63,155.41,155.46,16777.0,152.8116,152.9689,152.7526,152.8018,16777.0
2025-01-14 15:50:00,155.44,155.55,155.29,155.34,24224.0,152.7821,152.8902,152.6347,152.6838,24224.0
2025-01-14 15:55:00,155.37,155.62,155.27,155.32,119272.0,152.7133,152.959,152.615,152.6642,119272.0
2025-01-15 09:30:00,155.31,155.88,154.76,155.75,48023.0,152.6543,153.2146,152.1137,153.0868,48023.0
2025-01-15 09:35:00,155.77,156.08,155.04,155.18,23655.0,153.1065,153.4112,152.389,152.5266,23655.0
2025-01-15 09:40:00,155.28,155.48,154.52,154.91,21073.0,152.6249,152.8214,151.8778,152.2612,21073.0
2025-01-15 09:45:00,155.0,155.33,154.91,155.19,15138.0,152.3496,152.674,152.2612,152.5364,15138.0
2025-01-15 09:50:00,155.18,155.29,154.66,154.78,10510.0,152.5266,152.6347,152.0155,152.1334,10510.0
2025-01-15 09:55:00,154.6,155.1,154.37,154.52,21397.0,151.9565,152.4479,151.7304,151.8778,21397.0
2025-01-15 10:00:00,154.56,155.1,154.3,154.88,17122.0,151.9172,152.4479,151.6616,152.2317,17122.0
2025-01-15 10:05:00,154.85,154.89,154.62,154.72,7295.0,152.2022,152.2415,151.9761,152.0744,7295.0
2025-01-15 10:10:00,154.8,155.34,154.76,155.34,20179.0,152.1531,152.6838,152.1137,152.6838,20179.0
2025-01-15 10:15:00,155.3,155.45,155.2,155.39,16932.0,152.6445,152.7919,152.5462,152.733,16932.0
2025-01-15 10:20:00,155.3,155.34,155.0,155.0,5735.0,152.6445,152.6838,152.3496,152.3496,5735.0
2025-01-15 10:25:00,155.0,155.05,154.8,154.99,12495.0,152.3496,152.3988,152.1531,152.3398,12495.0
2025-01-15 10:30:00,154.9,155.25,154.9,155.11,6447.0,152.2513,152.5954,152.2513,152.4578,6447.0
2025-01-15 10:35:00,155.07,155.2,154.95,155.09,3935.0,152.4184,152.5462,152.3005,152.4381,3935.0
2025-01-15 10:40:00,155.01,155.16,154.7,154.7,9815.0,152.3595,152.5069,152.0548,152.0548,9815.0
2025-01-15 10:45:00,154.64,154.66,154.25,154.32,37195.0,151.9958,152.0155,151.6125,151.6813,37195.0
2025-01-15 10:50:00,154.29,154.35,154.0,154.05,8174.0,151.6518,151.7108,151.3667,151.4159,8174.0
2025-01-15 10:55:00,153.98,154.25,153.91,154.0,14328.0,151.3471,151.6125,151.2783,151.3667,14328.0
2025-01-15 11:00:00,153.9,154.08,153.8,153.98,11756.0,151.2684,151.4454,151.1702,151.3471,11756.0
2025-01-15 11:05:00,153.91,154.04,153.63,153.87,15442.0,151.2783,151.4061,151.0031,151.239,15442.0
2025-01-15 11:10:00,153.91,153.94,153.26,153.33,13766.0,151.2783,151.3078,150.6394,150.7082,13766.0
2025-01-15 11:15:00,153.26,153.26,152.57,152.62,24011.0,150.6394,150.6394,149.9612,150.0103,24011.0
2025-01-15 11:20:00,152.65,152.72,152.47,152.64,21002.0,150.0398,150.1086,149.8629,150.03,21002.0
2025-01-15 11:25:00,152.71,152.98,152.57,152.87,12174.0,150.0988,150.3642,149.9612,150.2561,12174.0
2025-01-15 11:30:00,152.86,153.0,152.5,152.58,19198.0,150.2462,150.3838,149.8924,149.971,19198.0
2025-01-15 11:35:00,152.58,152.75,152.3,152.39,32337.0,149.971,150.1381,149.6958,149.7843,32337.0
2025-01-15 11:40:00,152.34,152.64,152.34,152.53,16383.0,149.7351,150.03,149.7351,149.9219,16383.0
2025-01-15 11:45:00,152.53,152.62,152.14,152.37,25848.0,149.9219,150.0103,149.5385,149.7646,25848.0
2025-01-15 11:50:00,152.37,152.51,152.22,152.22,14733.0,149.7646,149.9022,149.6172,149.6172,14733.0
2025-01-15 11:55:00,152.23,152.34,152.03,152.09,19005.0,149.627,149.7351,149.4304,149.4894,19005.0
2025-01-15 12:00:00,152.03,152.5,152.03,152.35,16094.0,149.4304,149.8924,149.4304,149.745,16094.0
2025-01-15 12:05:00,152.4,152.47,152.25,152.33,13225.0,149.7941,149.8629,149.6467,149.7253,13225.0
2025-01-15 12:10:00,152.33,152.36,152.01,152.06,27356.0,149.7253,149.7548,149.4108,149.4599,27356.0
2025-01-15 12:15:00,152.11,152.29,151.9,151.97,26405.0,149.5091,149.686,149.3026,149.3715,26405.0
2025-01-15 12:20:00,151.93,151.94,151.56,151.56,25525.0,149.3321,149.342,148.9685,148.9685,25525.0
2025-01-15 12:25:00,151.58,151.89,151.57,151.65,24196.0,148.9881,149.2928,148.9783,149.0569,24196.0
2025-01-15 12:30:00,151.64,151.85,151.51,151.85,40043.0,149.0471,149.2535,148.9193,149.2535,40043.0
2025-01-15 12:35:00,151.79,151.79,151.56,151.56,21127.0,149.1945,149.1945,148.9685,148.9685,21127.0
2025-01-15 12:40:00,151.74,152.2,151.51,152.03,36632.0,149.1454,149.5975,148.9193,149.4304,36632.0
2025-01-15 12:45:00,152.03,152.19,151.8,151.96,33422.0,149.4304,149.5877,149.2044,149.3616,33422.0
2025-01-15 12:50:00,151.99,152.04,151.7,151.84,13438.0,149.3911,149.4403,149.1061,149.2437,13438.0
2025-01-15 12:55:00,151.84,151.85,151.39,151.41,26394.0,149.2437,149.2535,148.8014,148.821,26394.0
2025-01-15 13:00:00,151.41,151.6,151.3,151.53,66705.0,148.821,149.0078,148.7129,148.939,66705.0
2025-01-15 13:05:00,151.47,151.59,151.14,151.17,21592.0,148.88,148.9979,148.5556,148.5851,21592.0
2025-01-15 13:10:00,151.16,151.27,151.06,151.11,37426.0,148.5753,148.6834,148.477,148.5262,37426.0
2025-01-15 13:15:00,151.12,151.39,151.11,151.31,28445.0,148.536,148.8014,148.5262,148.7227,28445.0
2025-01-15 13:20:00,151.27,151.8,151.22,151.69,42594.0,148.6834,149.2044,148.6343,149.0962,42594.0
2025-01-15 13:25:00,151.75,151.76,151.51,151.55,16798.0,149.1552,149.165,148.9193,148.9586,16798.0
2025-01-15 13:30:00,151.52,151.66,151.51,151.59,20751.0,148.9291,149.0668,148.9193,148.9979,20751.0
2025-01-15 13:35:00,151.59,151.64,151.4,151.41,20395.0,148.9979,149.0471,148.8112,148.821,20395.0
2025-01-15 13:40:00,151.42,151.55,151.35,151.46,47020.0,148.8309,148.9586,148.7621,148.8702,47020.0
2025-01-15 13:45:00,151.45,151.47,150.89,150.97,56764.0,148.8603,148.88,148.3099,148.3885,56764.0
2025-01-15 13:50:00,150.91,151.06,150.52,150.91,40720.0,148.3296,148.477,147.9462,148.3296,40720.0
2025-01-15 13:55:00,150.94,150.95,150.66,150.94,22324.0,148.3591,148.3689,148.0838,148.3591,22324.0
2025-01-15 14:00:00,150.97,151.17,150.65,150.69,21720.0,148.3885,148.5851,148.074,148.1133,21720.0
2025-01-15 14:05:00,150.74,150.9,150.6,150.85,19122.0,148.1625,148.3197,148.0249,148.2706,19122.0
2025-01-15 14:10:00,150.81,150.88,150.64,150.67,39915.0,148.2313,148.3001,148.0642,148.0937,39915.0
2025-01-15 14:15:00,150.65,150.86,150.56,150.77,12171.0,148.074,148.2804,147.9856,148.192,12171.0
2025-01-15 14:20:00,150.77,150.86,150.38,150.39,31424.0,148.192,148.2804,147.8086,147.8185,31424.0
2025-01-15 14:25:00,150.37,150.8,150.36,150.75,29160.0,147.7988,148.2215,147.789,148.1723,29160.0
2025-01-15 14:30:00,150.75,150.79,150.58,150.62,21729.0,148.1723,148.2116,148.0052,148.0445,21729.0
2025-01-15 14:35:00,150.62,150.97,150.51,150.65,20986.0,148.0445,148.3885,147.9364,148.074,20986.0
2025-01-15 14:40:00,150.74,150.77,150.45,150.47,27838.0,148.1625,148.192,147.8774,147.8971,27838.0
2025-01-15 14:45:00,150.43,150.53,150.36,150.39,38971.0,147.8578,147.9561,147.789,147.8185,38971.0
2025-01-15 14:50:00,150.42,150.67,150.31,150.46,16102.0,147.848,148.0937,147.7398,147.8873,16102.0
2025-01-15 14:55:00,150.46,150.6,150.38,150.5,24957.0,147.8873,148.0249,147.8086,147.9266,24957.0
2025-01-15 15:00:00,150.56,150.56,150.33,150.49,23027.0,147.9856,147.9856,147.7595,147.9168,23027.0
2025-01-15 15:05:00,150.5,151.0,150.5,150.81,43377.0,147.9266,148.418,147.9266,148.2313,43377.0
2025-01-15 15:10:00,150.79,150.99,150.75,150.99,16643.0,148.2116,148.4082,148.1723,148.4082,16643.0
2025-01-15 15:15:00,151.0,151.08,150.7,150.73,23558.0,148.418,148.4967,148.1232,148.1527,23558.0
2025-01-15 15:20:00,150.74,150.96,150.69,150.88,35781.0,148.1625,148.3787,148.1133,148.3001,35781.0
2025-01-15 15:25:00,150.92,151.08,150.88,151.03,44950.0,148.3394,148.4967,148.3001,148.4475,44950.0
2025-01-15 15:30:00,151.03,151.35,150.95,151.24,37644.0,148.4475,148.7621,148.3689,148.6539,37644.0
2025-01-15 15:35:00,151.25,151.3,151.04,151.25,29342.0,148.6638,148.7129,148.4574,148.6638,29342.0
2025-01-15 15:40:00,151.22,151.61,151.01,151.34,79459.0,148.6343,149.0176,148.4279,148.7522,79459.0
2025-01-15 15:45:00,151.31,151.59,151.13,151.51,63583.0,148.7227,148.9979,148.5458,148.9193,63583.0
2025-01-15 15:50:00,151.5,152.0,151.43,151.49,72709.0,148.9095,149.4009,148.8407,148.8997,72709.0
2025-01-15 15:55:00,151.49,151.86,151.32,151.75,224307.0,148.8997,149.2633,148.7326,149.1552,224307.0
2025-01-16 09:30:00,151.0,152.0,150.75,151.21,46525.0,148.418,149.4009,148.1723,148.6244,46525.0
2025-01-16 09:35:00,151.19,151.96,150.55,151.46,33094.0,148.6048,149.3616,147.9757,148.8702,33094.0
2025-01-16 09:40:00,151.44,151.92,151.07,151.75,10396.0,148.8505,149.3223,148.4868,149.1552,10396.0
2025-01-16 09:45:00,151.68,152.09,151.42,151.57,9517.0,149.0864,149.4894,148.8309,148.9783,9517.0
2025-01-16 09:50:00,151.37,151.65,151.17,151.53,4971.0,148.7817,149.0569,148.5851,148.939,4971.0
2025-01-16 09:55:00,151.48,151.74,151.23,151.74,24334.0,148.8898,149.1454,148.6441,149.1454,24334.0
2025-01-16 10:00:00,151.78,152.36,151.76,151.93,15571.0,149.1847,149.7548,149.165,149.3321,15571.0
2025-01-16 10:05:00,151.93,151.93,151.53,151.72,6163.0,149.3321,149.3321,148.939,149.1257,6163.0
2025-01-16 10:10:00,151.8,152.3,151.73,152.18,26122.0,149.2044,149.6958,149.1356,149.5779,26122.0
2025-01-16 10:15:00,152.14,152.21,151.76,151.76,6097.0,149.5385,149.6073,149.165,149.165,6097.0
2025-01-16 10:20:00,151.71,151.89,151.65,151.81,14548.0,149.1159,149.2928,149.0569,149.2142,14548.0
2025-01-16 10:25:00,151.88,151.94,151.35,151.67,18594.0,149.283,149.342,148.7621,149.0766,18594.0
2025-01-16 10:30:00,151.83,152.05,151.74,151.86,12939.0,149.2338,149.4501,149.1454,149.2633,12939.0
2025-01-16 10:35:00,151.76,151.91,151.73,151.79,8858.0,149.165,149.3125,149.1356,149.1945,8858.0
2025-01-16 10:40:00,151.8,152.04,151.74,151.99,22668.0,149.2044,149.4403,149.1454,149.3911,22668.0
2025-01-16 10:45:00,151.96,152.22,151.83,152.0,14171.0,149.3616,149.6172,149.2338,149.4009,14171.0
2025-01-16 10:50:00,151.97,152.11,151.94,152.06,13612.0,149.3715,149.5091,149.342,149.4599,13612.0
2025-01-16 10:55:00,152.02,152.19,151.93,152.09,19320.0,149.4206,149.5877,149.3321,149.4894,19320.0
2025-01-16 11:00:00,152.17,152.18,151.87,152.08,13809.0,149.568,149.5779,149.2732,149.4796,13809.0
2025-01-16 11:05:00,152.08,152.33,152.03,152.25,8664.0,149.4796,149.7253,149.4304,149.6467,8664.0
2025-01-16 11:10:00,152.22,152.37,152.07,152.09,17972.0,149.6172,149.7646,149.4697,149.4894,17972.0
2025-01-16 11:15:00,152.16,152.3,152.08,152.3,8988.0,149.5582,149.6958,149.4796,149.6958,8988.0
2025-01-16 11:20:00,152.32,152.32,151.9,152.19,11302.0,149.7155,149.7155,149.3026,149.5877,11302.0
2025-01-16 11:25:00,152.27,152.74,152.2,152.74,14388.0,149.6663,150.1283,149.5975,150.1283,14388.0
2025-01-16 11:30:00,152.72,152.81,152.58,152.81,13868.0,150.1086,150.1971,149.971,150.1971,13868.0
2025-01-16 11:35:00,152.77,153.11,152.71,153.06,9354.0,150.1578,150.492,150.0988,150.4428,9354.0
2025-01-16 11:40:00,153.09,153.17,152.96,153.04,11280.0,150.4723,150.5509,150.3445,150.4232,11280.0
2025-01-16 11:45:00,152.98,153.48,152.97,153.21,23957.0,150.3642,150.8556,150.3544,150.5902,23957.0
2025-01-16 11:50:00,153.21,153.25,153.01,153.08,24679.0,150.5902,150.6296,150.3937,150.4625,24679.0
2025-01-16 11:55:00,153.16,153.35,153.1,153.35,16806.0,150.5411,150.7279,150.4821,150.7279,16806.0
2025-01-16 12:00:00,153.3,153.68,153.29,153.53,9875.0,150.6787,151.0522,150.6689,150.9048,9875.0
2025-01-16 12:05:00,153.58,153.96,153.58,153.95,6642.0,150.9539,151.3274,150.9539,151.3176,6642.0
2025-01-16 12:10:00,153.97,154.18,153.97,154.13,7901.0,151.3373,151.5437,151.3373,151.4945,7901.0
2025-01-16 12:15:00,154.13,154.32,154.06,154.28,8773.0,151.4945,151.6813,151.4257,151.642,8773.0
2025-01-16 12:20:00,154.32,154.32,154.07,154.15,5769.0,151.6813,151.6813,151.4355,151.5142,5769.0
2025-01-16 12:25:00,154.17,154.38,154.13,154.37,5652.0,151.5338,151.7402,151.4945,151.7304,5652.0
2025-01-16 12:30:00,154.34,154.56,154.34,154.52,8323.0,151.7009,151.9172,151.7009,151.8778,8323.0
2025-01-16 12:35:00,154.49,154.63,154.39,154.63,11315.0,151.8484,151.986,151.7501,151.986,11315.0
2025-01-16 12:40:00,154.57,154.57,154.1,154.34,26755.0,151.927,151.927,151.465,151.7009,26755.0
2025-01-16 12:45:00,154.39,154.49,154.29,154.38,5534.0,151.7501,151.8484,151.6518,151.7402,5534.0
2025-01-16 12:50:00,154.33,154.36,154.0,154.05,7811.0,151.6911,151.7206,151.3667,151.4159,7811.0
2025-01-16 12:55:00,154.04,154.07,153.87,154.03,11215.0,151.4061,151.4355,151.239,151.3962,11215.0
2025-01-16 13:00:00,154.03,154.06,153.84,153.85,6355.0,151.3962,151.4257,151.2095,151.2193,6355.0
2025-01-16 13:05:00,153.86,153.99,153.85,153.92,3323.0,151.2291,151.3569,151.2193,151.2881,3323.0
2025-01-16 13:10:00,153.92,154.08,153.91,154.03,8257.0,151.2881,151.4454,151.2783,151.3962,8257.0
2025-01-16 13:15:00,153.97,154.22,153.97,154.22,11529.0,151.3373,151.583,151.3373,151.583,11529.0
2025-01-16 13:20:00,154.19,154.25,154.03,154.08,6395.0,151.5535,151.6125,151.3962,151.4454,6395.0
2025-01-16 13:25:00,154.09,154.16,154.08,154.16,4864.0,151.4552,151.524,151.4454,151.524,4864.0
2025-01-16 13:30:00,154.12,154.21,154.09,154.2,10865.0,151.4847,151.5731,151.4552,151.5633,10865.0
2025-01-16 13:35:00,154.18,154.42,154.04,154.42,10380.0,151.5437,151.7796,151.4061,151.7796,10380.0
2025-01-16 13:40:00,154.39,154.44,154.28,154.31,12113.0,151.7501,151.7992,151.642,151.6714,12113.0
2025-01-16 13:45:00,154.32,154.33,154.07,154.28,14258.0,151.6813,151.6911,151.4355,151.642,14258.0
2025-01-16 13:50:00,154.32,154.53,154.27,154.48,7132.0,151.6813,151.8877,151.6321,151.8385,7132.0
2025-01-16 13:55:00,154.53,154.53,154.16,154.22,6886.0,151.8877,151.8877,151.524,151.583,6886.0
2025-01-16 14:00:00,154.18,154.44,154.1,154.44,5895.0,151.5437,151.7992,151.465,151.7992,5895.0
2025-01-16 14:05:00,154.47,154.79,154.42,154.75,26023.0,151.8287,152.1432,151.7796,152.1039,26023.0
2025-01-16 14:10:00,154.79,154.87,154.77,154.83,7551.0,152.1432,152.2219,152.1236,152.1825,7551.0
2025-01-16 14:15:00,154.84,154.95,154.67,154.68,15606.0,152.1924,152.3005,152.0253,152.0351,15606.0
2025-01-16 14:20:00,154.65,154.77,154.57,154.75,9417.0,152.0056,152.1236,151.927,152.1039,9417.0
2025-01-16 14:25:00,154.77,154.85,154.64,154.67,7053.0,152.1236,152.2022,151.9958,152.0253,7053.0
2025-01-16 14:30:00,154.7,154.75,154.48,154.71,9229.0,152.0548,152.1039,151.8385,152.0646,9229.0
2025-01-16 14:35:00,154.75,154.83,154.6,154.75,12044.0,152.1039,152.1825,151.9565,152.1039,12044.0
2025-01-16 14:40:00,154.79,154.81,154.72,154.81,5405.0,152.1432,152.1629,152.0744,152.1629,5405.0
2025-01-16 14:45:00,154.81,154.97,154.8,154.93,11064.0,152.1629,152.3202,152.1531,152.2808,11064.0
2025-01-16 14:50:00,154.9,155.02,154.82,154.97,12128.0,152.2513,152.3693,152.1727,152.3202,12128.0
2025-01-16 14:55:00,154.97,155.01,154.75,154.77,12779.0,152.3202,152.3595,152.1039,152.1236,12779.0
2025-01-16 15:00:00,154.84,154.91,154.8,154.82,10556.0,152.1924,152.2612,152.1531,152.1727,10556.0
2025-01-16 15:05:00,154.78,154.78,154.57,154.72,8948.0,152.1334,152.1334,151.927,152.0744,8948.0
2025-01-16 15:10:00,154.68,154.76,154.6,154.6,6665.0,152.0351,152.1137,151.9565,151.9565,6665.0
2025-01-16 15:15:00,154.6,154.68,154.42,154.42,17225.0,151.9565,152.0351,151.7796,151.7796,17225.0
2025-01-16 15:20:00,154.48,154.62,154.08,154.08,25611.0,151.8385,151.9761,151.4454,151.4454,25611.0
2025-01-16 15:25:00,154.05,154.25,153.99,154.09,10828.0,151.4159,151.6125,151.3569,151.4552,10828.0
2025-01-16 15:30:00,154.09,154.4,154.09,154.39,8977.0,151.4552,151.7599,151.4552,151.7501,8977.0
2025-01-16 15:35:00,154.38,154.51,154.37,154.45,26081.0,151.7402,151.868,151.7304,151.809,26081.0
2025-01-16 15:40:00,154.46,154.51,153.92,153.93,52949.0,151.8189,151.868,151.2881,151.2979,52949.0
2025-01-16 15:45:00,153.96,154.2,153.66,154.2,42397.0,151.3274,151.5633,151.0326,151.5633,42397.0
2025-01-16 15:50:00,154.12,154.29,154.05,154.09,34761.0,151.4847,151.6518,151.4159,151.4552,34761.0
2025-01-16 15:55:00,154.02,154.17,153.96,154.03,100075.0,151.3864,151.5338,151.3274,151.3962,100075.0
2025-01-17 09:30:00,153.47,154.0,152.12,152.49,137125.0,150.8458,151.3667,149.5189,149.8826,137125.0
2025-01-17 09:35:00,152.44,153.08,152.3,152.8,23489.0,149.8334,150.4625,149.6958,150.1873,23489.0
2025-01-17 09:40:00,152.86,152.94,152.57,152.59,7417.0,150.2462,150.3249,149.9612,149.9808,7417.0
2025-01-17 09:45:00,152.76,153.13,152.73,152.98,33230.0,150.1479,150.5116,150.1185,150.3642,33230.0
2025-01-17 09:50:00,152.9,153.35,152.89,153.24,11756.0,150.2855,150.7279,150.2757,150.6197,11756.0
2025-01-17 09:55:00,153.37,153.63,153.37,153.61,12102.0,150.7475,151.0031,150.7475,150.9834,12102.0
2025-01-17 10:00:00,153.56,154.09,153.38,153.62,27968.0,150.9343,151.4552,150.7573,150.9932,27968.0
2025-01-17 10:05:00,153.72,154.18,153.71,154.18,7641.0,151.0915,151.5437,151.0817,151.5437,7641.0
2025-01-17 10:10:00,154.2,154.28,153.76,153.85,24598.0,151.5633,151.642,151.1308,151.2193,24598.0
2025-01-17 10:15:00,153.89,154.6,153.89,154.6,7756.0,151.2586,151.9565,151.2586,151.9565,7756.0
2025-01-17 10:20:00,154.5,154.93,154.49,154.78,5682.0,151.8582,152.2808,151.8484,152.1334,5682.0
2025-01-17 10:25:00,154.73,154.99,154.69,154.93,5158.0,152.0843,152.3398,152.0449,152.2808,5158.0
2025-01-17 10:30:00,154.86,154.98,154.43,154.54,8555.0,152.212,152.33,151.7894,151.8975,8555.0
2025-01-17 10:35:00,154.46,154.53,154.03,154.07,10126.0,151.8189,151.8877,151.3962,151.4355,10126.0
2025-01-17 10:40:00,154.01,154.5,154.0,154.38,4797.0,151.3766,151.8582,151.3667,151.7402,4797.0
2025-01-17 10:45:00,154.48,154.65,154.43,154.55,3856.0,151.8385,152.0056,151.7894,151.9073,3856.0
2025-01-17 10:50:00,154.46,154.46,154.19,154.2,2426.0,151.8189,151.8189,151.5535,151.5633,2426.0
2025-01-17 10:55:00,154.2,154.45,154.09,154.4,3422.0,151.5633,151.809,151.4552,151.7599,3422.0
2025-01-17 11:00:00,154.68,155.0,154.66,154.79,5180.0,152.0351,152.3496,152.0155,152.1432,5180.0
2025-01-17 11:05:00,154.83,155.22,154.6,155.1,4449.0,152.1825,152.5659,151.9565,152.4479,4449.0
2025-01-17 11:10:00,155.11,155.11,154.63,154.75,5805.0,152.4578,152.4578,151.986,152.1039,5805.0
2025-01-17 11:15:00,154.63,154.81,154.48,154.55,7496.0,151.986,152.1629,151.8385,151.9073,7496.0
2025-01-17 11:20:00,154.66,154.66,154.47,154.49,7887.0,152.0155,152.0155,151.8287,151.8484,7887.0
2025-01-17 11:25:00,154.52,154.8,154.19,154.3,14810.0,151.8778,152.1531,151.5535,151.6616,14810.0
2025-01-17 11:30:00,154.3,154.81,154.29,154.59,8429.0,151.6616,152.1629,151.6518,151.9467,8429.0
2025-01-17 11:35:00,154.63,154.74,154.53,154.64,12873.0,151.986,152.0941,151.8877,151.9958,12873.0
2025-01-17 11:40:00,154.64,154.9,154.54,154.86,6071.0,151.9958,152.2513,151.8975,152.212,6071.0
2025-01-17 11:45:00,154.9,155.0,154.43,154.71,9416.0,152.2513,152.3496,151.7894,152.0646,9416.0
2025-01-17 11:50:00,154.56,154.65,154.12,154.29,8861.0,151.9172,152.0056,151.4847,151.6518,8861.0
2025-01-17 11:55:00,154.31,154.35,154.12,154.35,2434.0,151.6714,151.7108,151.4847,151.7108,2434.0
2025-01-17 12:00:00,154.26,154.59,154.19,154.42,17038.0,151.6223,151.9467,151.5535,151.7796,17038.0
2025-01-17 12:05:00,154.46,154.46,154.1,154.17,4452.0,151.8189,151.8189,151.465,151.5338,4452.0
2025-01-17 12:10:00,154.21,154.38,154.2,154.31,2213.0,151.5731,151.7402,151.5633,151.6714,2213.0
2025-01-17 12:15:00,154.36,154.4,154.26,154.31,5665.0,151.7206,151.7599,151.6223,151.6714,5665.0
2025-01-17 12:20:00,154.36,154.42,154.11,154.12,4800.0,151.7206,151.7796,151.4749,151.4847,4800.0
2025-01-17 12:25:00,154.25,154.25,154.05,154.15,6347.0,151.6125,151.6125,151.4159,151.5142,6347.0
2025-01-17 12:30:00,154.15,154.25,154.05,154.23,3855.0,151.5142,151.6125,151.4159,151.5928,3855.0
2025-01-17 12:35:00,154.09,154.2,154.01,154.19,3511.0,151.4552,151.5633,151.3766,151.5535,3511.0
2025-01-17 12:40:00,154.19,154.31,154.06,154.31,8312.0,151.5535,151.6714,151.4257,151.6714,8312.0
2025-01-17 12:45:00,154.21,154.21,153.97,153.97,6350.0,151.5731,151.5731,151.3373,151.3373,6350.0
2025-01-17 12:50:00,154.01,154.12,153.77,153.8,13106.0,151.3766,151.4847,151.1407,151.1702,13106.0
2025-01-17 12:55:00,153.66,153.85,153.65,153.81,1665.0,151.0326,151.2193,151.0227,151.18,1665.0
2025-01-17 13:00:00,153.78,153.84,153.4,153.54,12035.0,151.1505,151.2095,150.777,150.9146,12035.0
2025-01-17 13:05:00,153.5,153.62,153.44,153.6,6046.0,150.8753,150.9932,150.8163,150.9736,6046.0
2025-01-17 13:10:00,153.56,153.58,153.44,153.44,3239.0,150.9343,150.9539,150.8163,150.8163,3239.0
2025-01-17 13:15:00,153.36,153.36,153.12,153.17,3153.0,150.7377,150.7377,150.5018,150.5509,3153.0
2025-01-17 13:20:00,153.15,153.23,153.01,153.01,5508.0,150.5313,150.6099,150.3937,150.3937,5508.0
2025-01-17 13:25:00,153.02,153.07,152.88,152.99,10351.0,150.4035,150.4526,150.2659,150.374,10351.0
2025-01-17 13:30:00,152.97,152.99,152.79,152.79,8147.0,150.3544,150.374,150.1774,150.1774,8147.0
2025-01-17 13:35:00,152.93,152.95,152.77,152.87,5106.0,150.315,150.3347,150.1578,150.2561,5106.0
2025-01-17 13:40:00,152.81,152.9,152.79,152.8,3086.0,150.1971,150.2855,150.1774,150.1873,3086.0
2025-01-17 13:45:00,152.85,152.96,152.64,152.65,12212.0,150.2364,150.3445,150.03,150.0398,12212.0
2025-01-17 13:50:00,152.6,152.78,152.6,152.73,7082.0,149.9907,150.1676,149.9907,150.1185,7082.0
2025-01-17 13:55:00,152.67,152.69,152.52,152.56,3963.0,150.0595,150.0791,149.912,149.9514,3963.0
2025-01-17 14:00:00,152.54,152.69,152.5,152.67,29000.0,149.9317,150.0791,149.8924,150.0595,29000.0
2025-01-17 14:05:00,152.67,152.76,152.61,152.67,6754.0,150.0595,150.1479,150.0005,150.0595,6754.0
2025-01-17 14:10:00,152.72,152.74,152.23,152.53,22651.0,150.1086,150.1283,149.627,149.9219,22651.0
2025-01-17 14:15:00,152.45,152.83,152.41,152.7,14527.0,149.8432,150.2167,149.8039,150.089,14527.0
2025-01-17 14:20:00,152.79,152.95,152.76,152.95,4100.0,150.1774,150.3347,150.1479,150.3347,4100.0
2025-01-17 14:25:00,152.94,152.98,152.84,152.89,3864.0,150.3249,150.3642,150.2266,150.2757,3864.0
2025-01-17 14:30:00,152.88,152.95,152.8,152.9,7177.0,150.2659,150.3347,150.1873,150.2855,7177.0
2025-01-17 14:35:00,152.9,152.99,152.82,152.87,17242.0,150.2855,150.374,150.2069,150.2561,17242.0
2025-01-17 14:40:00,152.86,152.87,152.52,152.74,7100.0,150.2462,150.2561,149.912,150.1283,7100.0
2025-01-17 14:45:00,152.73,152.88,152.66,152.77,16356.0,150.1185,150.2659,150.0497,150.1578,16356.0
2025-01-17 14:50:00,152.81,152.94,152.76,152.9,12504.0,150.1971,150.3249,150.1479,150.2855,12504.0
2025-01-17 14:55:00,152.9,152.92,152.78,152.81,7632.0,150.2855,150.3052,150.1676,150.1971,7632.0
2025-01-17 15:00:00,152.83,152.86,152.77,152.81,6356.0,150.2167,150.2462,150.1578,150.1971,6356.0
2025-01-17 15:05:00,152.81,152.86,152.74,152.75,9448.0,150.1971,150.2462,150.1283,150.1381,9448.0
2025-01-17 15:10:00,152.75,152.89,152.72,152.83,9880.0,150.1381,150.2757,150.1086,150.2167,9880.0
2025-01-17 15:15:00,152.83,153.0,152.75,152.98,8323.0,150.2167,150.3838,150.1381,150.3642,8323.0
2025-01-17 15:20:00,152.98,153.0,152.83,152.88,6250.0,150.3642,150.3838,150.2167,150.2659,6250.0
2025-01-17 15:25:00,152.84,152.84,152.67,152.74,5046.0,150.2266,150.2266,150.0595,150.1283,5046.0
2025-01-17 15:30:00,152.73,152.78,152.57,152.73,23162.0,150.1185,150.1676,149.9612,150.1185,23162.0
2025-01-17 15:35:00,152.78,152.9,152.69,152.75,18430.0,150.1676,150.2855,150.0791,150.1381,18430.0
2025-01-17 15:40:00,152.77,152.8,152.55,152.66,34686.0,150.1578,150.1873,149.9415,150.0497,34686.0
2025-01-17 15:45:00,152.66,152.77,152.5,152.63,24673.0,150.0497,150.1578,149.8924,150.0202,24673.0
2025-01-17 15:50:00,152.6,153.05,152.57,152.8,46662.0,149.9907,150.433,149.9612,150.1873,46662.0
2025-01-17 15:55:00,152.71,152.96,152.71,152.87,94742.0,150.0988,150.3445,150.0988,150.2561,94742.0
2025-01-21 09:30:00,153.0,153.67,152.83,153.34,46999.0,150.3838,151.0424,150.2167,150.718,46999.0
2025-01-21 09:35:00,153.34,154.38,153.12,153.84,10889.0,150.718,151.7402,150.5018,151.2095,10889.0
2025-01-21 09:40:00,153.71,154.25,153.71,154.25,9468.0,151.0817,151.6125,151.0817,151.6125,9468.0
2025-01-21 09:45:00,154.33,155.0,154.33,154.67,12923.0,151.6911,152.3496,151.6911,152.0253,12923.0
2025-01-21 09:50:00,154.5,154.5,153.96,154.31,21039.0,151.8582,151.8582,151.3274,151.6714,21039.0
2025-01-21 09:55:00,154.43,154.52,154.3,154.35,6638.0,151.7894,151.8778,151.6616,151.7108,6638.0
2025-01-21 10:00:00,154.46,154.47,154.05,154.08,8318.0,151.8189,151.8287,151.4159,151.4454,8318.0
2025-01-21 10:05:00,154.12,154.12,153.69,154.11,9495.0,151.4847,151.4847,151.062,151.4749,9495.0
2025-01-21 10:10:00,154.04,154.36,153.96,154.31,22593.0,151.4061,151.7206,151.3274,151.6714,22593.0
2025-01-21 10:15:00,154.49,154.91,154.49,154.75,12053.0,151.8484,152.2612,151.8484,152.1039,12053.0
2025-01-21 10:20:00,154.87,154.87,154.38,154.38,5866.0,152.2219,152.2219,151.7402,151.7402,5866.0
2025-01-21 10:25:00,154.49,155.04,154.46,154.85,30465.0,151.8484,152.389,151.8189,152.2022,30465.0
2025-01-21 10:30:00,154.96,155.07,154.79,154.8,9629.0,152.3103,152.4184,152.1432,152.1531,9629.0
2025-01-21 10:35:00,154.85,155.03,154.64,155.03,5627.0,152.2022,152.3791,151.9958,152.3791,5627.0
2025-01-21 10:40:00,155.13,155.13,154.82,155.06,6438.0,152.4774,152.4774,152.1727,152.4086,6438.0
2025-01-21 10:45:00,155.13,155.15,154.94,155.15,7528.0,152.4774,152.4971,152.2907,152.4971,7528.0
2025-01-21 10:50:00,155.13,155.13,154.92,154.96,6648.0,152.4774,152.4774,152.271,152.3103,6648.0
2025-01-21 10:55:00,155.0,155.2,154.77,154.82,10128.0,152.3496,152.5462,152.1236,152.1727,10128.0
2025-01-21 11:00:00,154.71,154.92,154.53,154.56,16845.0,152.0646,152.271,151.8877,151.9172,16845.0
2025-01-21 11:05:00,154.58,154.63,153.98,154.07,17661.0,151.9368,151.986,151.3471,151.4355,17661.0
2025-01-21 11:10:00,154.07,154.29,153.95,153.95,6185.0,151.4355,151.6518,151.3176,151.3176,6185.0
2025-01-21 11:15:00,154.01,154.13,153.81,154.12,6261.0,151.3766,151.4945,151.18,151.4847,6261.0
2025-01-21 11:20:00,154.08,154.32,154.0,154.32,5950.0,151.4454,151.6813,151.3667,151.6813,5950.0
2025-01-21 11:25:00,154.31,154.61,154.21,154.61,1750.0,151.6714,151.9663,151.5731,151.9663,1750.0
2025-01-21 11:30:00,154.56,154.6,154.37,154.49,4507.0,151.9172,151.9565,151.7304,151.8484,4507.0
2025-01-21 11:35:00,154.35,154.53,154.3,154.49,4905.0,151.7108,151.8877,151.6616,151.8484,4905.0
2025-01-21 11:40:00,154.4,154.41,153.86,153.86,10508.0,151.7599,151.7697,151.2291,151.2291,10508.0
2025-01-21 11:45:00,153.94,154.05,153.59,153.66,8477.0,151.3078,151.4159,150.9637,151.0326,8477.0
2025-01-21 11:50:00,153.59,153.87,153.53,153.87,12964.0,150.9637,151.239,150.9048,151.239,12964.0
2025-01-21 11:55:00,153.95,154.14,153.87,154.09,11800.0,151.3176,151.5043,151.239,151.4552,11800.0
2025-01-21 12:00:00,154.1,154.22,153.73,153.87,7803.0,151.465,151.583,151.1014,151.239,7803.0
2025-01-21 12:05:00,153.82,153.94,153.64,153.65,8525.0,151.1898,151.3078,151.0129,151.0227,8525.0
2025-01-21 12:10:00,153.7,153.75,153.56,153.72,7240.0,151.0719,151.121,150.9343,151.0915,7240.0
2025-01-21 12:15:00,153.69,153.71,153.5,153.59,5960.0,151.062,151.0817,150.8753,150.9637,5960.0
2025-01-21 12:20:00,153.6,153.74,153.6,153.68,5333.0,150.9736,151.1112,150.9736,151.0522,5333.0
2025-01-21 12:25:00,153.61,153.75,153.53,153.68,5405.0,150.9834,151.121,150.9048,151.0522,5405.0
2025-01-21 12:30:00,153.67,153.68,153.52,153.59,10494.0,151.0424,151.0522,150.8949,150.9637,10494.0
2025-01-21 12:35:00,153.66,153.8,153.51,153.8,10867.0,151.0326,151.1702,150.8851,151.1702,10867.0
2025-01-21 12:40:00,153.82,153.97,153.68,153.71,5034.0,151.1898,151.3373,151.0522,151.0817,5034.0
2025-01-21 12:45:00,153.79,153.79,153.51,153.51,5562.0,151.1603,151.1603,150.8851,150.8851,5562.0
2025-01-21 12:50:00,153.52,153.57,153.1,153.21,23314.0,150.8949,150.9441,150.4821,150.5902,23314.0
2025-01-21 12:55:00,153.22,153.28,153.03,153.17,4397.0,150.6001,150.6591,150.4133,150.5509,4397.0
2025-01-21 13:00:00,153.1,153.18,153.0,153.12,8240.0,150.4821,150.5608,150.3838,150.5018,8240.0
2025-01-21 13:05:00,153.14,153.14,152.94,153.09,5673.0,150.5214,150.5214,150.3249,150.4723,5673.0
2025-01-21 13:10:00,153.1,153.1,152.5,152.58,10069.0,150.4821,150.4821,149.8924,149.971,10069.0
2025-01-21 13:15:00,152.57,152.63,152.44,152.62,10814.0,149.9612,150.0202,149.8334,150.0103,10814.0
2025-01-21 13:20:00,152.57,152.57,152.44,152.44,8454.0,149.9612,149.9612,149.8334,149.8334,8454.0
2025-01-21 13:25:00,152.43,152.54,152.38,152.5,6328.0,149.8236,149.9317,149.7744,149.8924,6328.0
2025-01-21 13:30:00,152.48,152.69,152.45,152.63,6886.0,149.8727,150.0791,149.8432,150.0202,6886.0
2025-01-21 13:35:00,152.59,152.64,152.36,152.43,10991.0,149.9808,150.03,149.7548,149.8236,10991.0
2025-01-21 13:40:00,152.43,152.58,152.36,152.55,9510.0,149.8236,149.971,149.7548,149.9415,9510.0
2025-01-21 13:45:00,152.59,152.64,152.41,152.41,6718.0,149.9808,150.03,149.8039,149.8039,6718.0
2025-01-21 13:50:00,152.41,152.59,152.35,152.36,3794.0,149.8039,149.9808,149.745,149.7548,3794.0
2025-01-21 13:55:00,152.36,152.36,152.2,152.26,7719.0,149.7548,149.7548,149.5975,149.6565,7719.0
2025-01-21 14:00:00,152.29,152.58,152.28,152.49,6243.0,149.686,149.971,149.6761,149.8826,6243.0
2025-01-21 14:05:00,152.49,152.49,152.33,152.41,4513.0,149.8826,149.8826,149.7253,149.8039,4513.0
2025-01-21 14:10:00,152.46,152.73,152.36,152.67,13858.0,149.8531,150.1185,149.7548,150.0595,13858.0
2025-01-21 14:15:00,152.62,152.77,152.6,152.63,11126.0,150.0103,150.1578,149.9907,150.0202,11126.0
2025-01-21 14:20:00,152.65,152.93,152.58,152.88,17140.0,150.0398,150.315,149.971,150.2659,17140.0
2025-01-21 14:25:00,152.92,152.95,152.74,152.79,7565.0,150.3052,150.3347,150.1283,150.1774,7565.0
2025-01-21 14:30:00,152.79,152.96,152.79,152.87,11145.0,150.1774,150.3445,150.1774,150.2561,11145.0
2025-01-21 14:35:00,152.9,152.9,152.64,152.65,5015.0,150.2855,150.2855,150.03,150.0398,5015.0
2025-01-21 14:40:00,152.71,152.77,152.56,152.56,6145.0,150.0988,150.1578,149.9514,149.9514,6145.0
2025-01-21 14:45:00,152.57,152.69,152.48,152.69,7491.0,149.9612,150.0791,149.8727,150.0791,7491.0
2025-01-21 14:50:00,152.77,152.92,152.74,152.81,4744.0,150.1578,150.3052,150.1283,150.1971,4744.0
2025-01-21 14:55:00,152.88,152.88,152.64,152.74,7968.0,150.2659,150.2659,150.03,150.1283,7968.0
2025-01-21 15:00:00,152.74,152.85,152.71,152.84,21217.0,150.1283,150.2364,150.0988,150.2266,21217.0
2025-01-21 15:05:00,152.86,153.0,152.82,152.92,6141.0,150.2462,150.3838,150.2069,150.3052,6141.0
2025-01-21 15:10:00,152.91,153.37,152.85,153.37,8332.0,150.2954,150.7475,150.2364,150.7475,8332.0
2025-01-21 15:15:00,153.37,153.45,153.19,153.4,15900.0,150.7475,150.8261,150.5706,150.777,15900.0
2025-01-21 15:20:00,153.4,153.55,153.3,153.31,14530.0,150.777,150.9244,150.6787,150.6885,14530.0
2025-01-21 15:25:00,153.31,153.45,153.19,153.45,8652.0,150.6885,150.8261,150.5706,150.8261,8652.0
2025-01-21 15:30:00,153.37,153.42,153.23,153.25,28516.0,150.7475,150.7967,150.6099,150.6296,28516.0
2025-01-21 15:35:00,153.25,153.32,153.09,153.17,14553.0,150.6296,150.6984,150.4723,150.5509,14553.0
2025-01-21 15:40:00,153.23,153.38,153.12,153.24,40366.0,150.6099,150.7573,150.5018,150.6197,40366.0
2025-01-21 15:45:00,153.25,153.33,153.04,153.31,12528.0,150.6296,150.7082,150.4232,150.6885,12528.0
2025-01-21 15:50:00,153.31,153.48,153.28,153.34,30848.0,150.6885,150.8556,150.6591,150.718,30848.0
2025-01-21 15:55:00,153.3,153.73,153.3,153.54,137052.0,150.6787,151.1014,150.6787,150.9146,137052.0
2025-01-22 09:30:00,153.6,153.6,151.75,152.31,47094.0,150.9736,150.9736,149.1552,149.7056,47094.0
2025-01-22 09:35:00,152.16,152.62,151.67,152.18,27474.0,149.5582,150.0103,149.0766,149.5779,27474.0
2025-01-22 09:40:00,152.06,152.93,151.95,152.79,7522.0,149.4599,150.315,149.3518,150.1774,7522.0
2025-01-22 09:45:00,152.69,152.87,152.46,152.82,3640.0,150.0791,150.2561,149.8531,150.2069,3640.0
2025-01-22 09:50:00,152.78,152.99,152.51,152.87,2693.0,150.1676,150.374,149.9022,150.2561,2693.0
2025-01-22 09:55:00,152.94,152.96,152.55,152.89,1998.0,150.3249,150.3445,149.9415,150.2757,1998.0
2025-01-22 10:00:00,152.96,153.08,152.73,152.97,6683.0,150.3445,150.4625,150.1185,150.3544,6683.0
2025-01-22 10:05:00,153.04,153.26,153.04,153.26,3106.0,150.4232,150.6394,150.4232,150.6394,3106.0
2025-01-22 10:10:00,153.17,153.61,152.93,153.29,12291.0,150.5509,150.9834,150.315,150.6689,12291.0
2025-01-22 10:15:00,153.09,153.38,152.99,153.19,9362.0,150.4723,150.7573,150.374,150.5706,9362.0
2025-01-22 10:20:00,153.3,153.31,152.74,152.78,1860.0,150.6787,150.6885,150.1283,150.1676,1860.0
2025-01-22 10:25:00,152.89,152.99,152.69,152.91,5473.0,150.2757,150.374,150.0791,150.2954,5473.0
2025-01-22 10:30:00,152.78,152.78,152.4,152.53,6726.0,150.1676,150.1676,149.7941,149.9219,6726.0
2025-01-22 10:35:00,152.48,152.58,152.47,152.58,3839.0,149.8727,149.971,149.8629,149.971,3839.0
2025-01-22 10:40:00,152.55,152.8,152.32,152.32,7043.0,149.9415,150.1873,149.7155,149.7155,7043.0
2025-01-22 10:45:00,152.36,152.49,152.0,152.03,10711.0,149.7548,149.8826,149.4009,149.4304,10711.0
2025-01-22 10:50:00,152.03,152.16,151.99,152.06,6318.0,149.4304,149.5582,149.3911,149.4599,6318.0
2025-01-22 10:55:00,152.0,152.16,151.82,152.0,17085.0,149.4009,149.5582,149.224,149.4009,17085.0
2025-01-22 11:00:00,152.06,152.19,151.87,151.94,4871.0,149.4599,149.5877,149.2732,149.342,4871.0
2025-01-22 11:05:00,152.0,152.22,151.94,152.15,8294.0,149.4009,149.6172,149.342,149.5484,8294.0
2025-01-22 11:10:00,152.22,152.22,151.9,151.93,5757.0,149.6172,149.6172,149.3026,149.3321,5757.0
2025-01-22 11:15:00,151.92,152.01,151.75,151.79,14648.0,149.3223,149.4108,149.1552,149.1945,14648.0
2025-01-22 11:20:00,151.87,151.87,151.61,151.61,8480.0,149.2732,149.2732,149.0176,149.0176,8480.0
2025-01-22 11:25:00,151.65,151.8,151.47,151.72,12210.0,149.0569,149.2044,148.88,149.1257,12210.0
2025-01-22 11:30:00,151.76,151.89,151.7,151.82,3439.0,149.165,149.2928,149.1061,149.224,3439.0
2025-01-22 11:35:00,151.82,152.01,151.65,151.99,5878.0,149.224,149.4108,149.0569,149.3911,5878.0
2025-01-22 11:40:00,151.95,152.02,151.71,151.76,5667.0,149.3518,149.4206,149.1159,149.165,5667.0
2025-01-22 11:45:00,151.79,151.8,151.4,151.41,12701.0,149.1945,149.2044,148.8112,148.821,12701.0
2025-01-22 11:50:00,151.43,151.67,151.4,151.61,8152.0,148.8407,149.0766,148.8112,149.0176,8152.0
2025-01-22 11:55:00,151.69,151.69,151.46,151.55,6415.0,149.0962,149.0962,148.8702,148.9586,6415.0
2025-01-22 12:00:00,151.46,152.36,151.36,151.39,7721.0,148.8702,149.7548,148.7719,148.8014,7721.0
2025-01-22 12:05:00,151.46,151.46,151.22,151.28,18383.0,148.8702,148.8702,148.6343,148.6932,18383.0
2025-01-22 12:10:00,151.31,151.42,151.12,151.28,7945.0,148.7227,148.8309,148.536,148.6932,7945.0
2025-01-22 12:15:00,151.28,151.39,151.2,151.28,6031.0,148.6932,148.8014,148.6146,148.6932,6031.0
2025-01-22 12:20:00,151.28,151.33,150.9,151.04,12144.0,148.6932,148.7424,148.3197,148.4574,12144.0
2025-01-22 12:25:00,151.09,151.2,151.04,151.12,5580.0,148.5065,148.6146,148.4574,148.536,5580.0
2025-01-22 12:30:00,151.11,151.23,151.03,151.07,5189.0,148.5262,148.6441,148.4475,148.4868,5189.0
2025-01-22 12:35:00,151.07,151.18,150.99,150.99,4932.0,148.4868,148.595,148.4082,148.4082,4932.0
2025-01-22 12:40:00,150.99,151.02,150.88,151.02,5394.0,148.4082,148.4377,148.3001,148.4377,5394.0
2025-01-22 12:45:00,151.05,151.06,150.81,150.96,17617.0,148.4672,148.477,148.2313,148.3787,17617.0
2025-01-22 12:50:00,150.96,151.08,150.85,151.06,14457.0,148.3787,148.4967,148.2706,148.477,14457.0
2025-01-22 12:55:00,151.06,151.11,151.0,151.0,16660.0,148.477,148.5262,148.418,148.418,16660.0
2025-01-22 13:00:00,151.0,151.06,150.96,151.05,7035.0,148.418,148.477,148.3787,148.4672,7035.0
2025-01-22 13:05:00,151.0,151.09,150.92,151.0,4717.0,148.418,148.5065,148.3394,148.418,4717.0
2025-01-22 13:10:00,151.0,151.25,150.97,151.25,2326.0,148.418,148.6638,148.3885,148.6638,2326.0
2025-01-22 13:15:00,151.22,151.43,151.22,151.36,5195.0,148.6343,148.8407,148.6343,148.7719,5195.0
2025-01-22 13:20:00,151.43,151.48,151.36,151.4,4198.0,148.8407,148.8898,148.7719,148.8112,4198.0
2025-01-22 13:25:00,151.38,151.38,151.15,151.25,5641.0,148.7915,148.7915,148.5655,148.6638,5641.0
2025-01-22 13:30:00,151.12,151.33,151.12,151.23,3136.0,148.536,148.7424,148.536,148.6441,3136.0
2025-01-22 13:35:00,151.15,151.15,150.99,151.03,9126.0,148.5655,148.5655,148.4082,148.4475,9126.0
2025-01-22 13:40:00,151.0,151.16,151.0,151.08,5560.0,148.418,148.5753,148.418,148.4967,5560.0
2025-01-22 13:45:00,151.04,151.1,150.97,151.0,4993.0,148.4574,148.5163,148.3885,148.418,4993.0
2025-01-22 13:50:00,151.0,151.09,150.93,150.94,3250.0,148.418,148.5065,148.3492,148.3591,3250.0
2025-01-22 13:55:00,150.94,151.07,150.9,150.94,8106.0,148.3591,148.4868,148.3197,148.3591,8106.0
2025-01-22 14:00:00,150.96,150.99,150.85,150.88,6757.0,148.3787,148.4082,148.2706,148.3001,6757.0
2025-01-22 14:05:00,150.83,150.83,150.59,150.67,12675.0,148.2509,148.2509,148.015,148.0937,12675.0
2025-01-22 14:10:00,150.65,150.67,150.42,150.47,10453.0,148.074,148.0937,147.848,147.8971,10453.0
2025-01-22 14:15:00,150.49,150.68,150.42,150.61,9737.0,147.9168,148.1035,147.848,148.0347,9737.0
2025-01-22 14:20:00,150.64,150.84,150.55,150.76,17377.0,148.0642,148.2608,147.9757,148.1821,17377.0
2025-01-22 14:25:00,150.8,150.86,150.73,150.75,6515.0,148.2215,148.2804,148.1527,148.1723,6515.0
2025-01-22 14:30:00,150.72,150.73,150.65,150.65,2864.0,148.1428,148.1527,148.074,148.074,2864.0
2025-01-22 14:35:00,150.68,150.98,150.62,150.89,24365.0,148.1035,148.3984,148.0445,148.3099,24365.0
2025-01-22 14:40:00,150.87,151.36,150.87,151.28,32961.0,148.2903,148.7719,148.2903,148.6932,32961.0
2025-01-22 14:45:00,151.2,151.38,151.2,151.3,22757.0,148.6146,148.7915,148.6146,148.7129,22757.0
2025-01-22 14:50:00,151.33,151.5,151.31,151.4,8360.0,148.7424,148.9095,148.7227,148.8112,8360.0
2025-01-22 14:55:00,151.4,151.42,151.11,151.12,4524.0,148.8112,148.8309,148.5262,148.536,4524.0
2025-01-22 15:00:00,151.08,151.23,150.94,151.15,9866.0,148.4967,148.6441,148.3591,148.5655,9866.0
2025-01-22 15:05:00,151.15,151.2,151.03,151.15,6151.0,148.5655,148.6146,148.4475,148.5655,6151.0
2025-01-22 15:10:00,151.15,151.16,151.04,151.15,11402.0,148.5655,148.5753,148.4574,148.5655,11402.0
2025-01-22 15:15:00,151.11,151.39,151.1,151.14,11077.0,148.5262,148.8014,148.5163,148.5556,11077.0
2025-01-22 15:20:00,151.1,151.17,151.06,151.12,4132.0,148.5163,148.5851,148.477,148.536,4132.0
2025-01-22 15:25:00,151.11,151.21,151.06,151.09,6627.0,148.5262,148.6244,148.477,148.5065,6627.0
2025-01-22 15:30:00,151.07,151.15,151.0,151.07,16467.0,148.4868,148.5655,148.418,148.4868,16467.0
2025-01-22 15:35:00,151.03,151.32,151.0,151.22,14555.0,148.4475,148.7326,148.418,148.6343,14555.0
2025-01-22 15:40:00,151.25,151.39,151.15,151.25,14341.0,148.6638,148.8014,148.5655,148.6638,14341.0
2025-01-22 15:45:00,151.25,151.33,151.21,151.28,12609.0,148.6638,148.7424,148.6244,148.6932,12609.0
2025-01-22 15:50:00,151.33,151.38,150.93,151.01,35542.0,148.7424,148.7915,148.3492,148.4279,35542.0
2025-01-22 15:55:00,151.04,151.28,150.93,151.12,100580.0,148.4574,148.6932,148.3492,148.536,100580.0
2025-01-23 09:30:00,150.52,151.51,150.31,151.19,29664.0,147.9462,148.9193,147.7398,148.6048,29664.0
2025-01-23 09:35:00,151.0,151.08,150.68,150.89,4461.0,148.418,148.4967,148.1035,148.3099,4461.0
2025-01-23 09:40:00,150.7,151.0,150.65,150.75,2333.0,148.1232,148.418,148.074,148.1723,2333.0
2025-01-23 09:45:00,150.75,151.08,150.7,150.77,4556.0,148.1723,148.4967,148.1232,148.192,4556.0
2025-01-23 09:50:00,150.6,150.69,150.28,150.42,8311.0,148.0249,148.1133,147.7103,147.848,8311.0
2025-01-23 09:55:00,150.35,150.65,149.91,150.07,85812.0,147.7792,148.074,147.3467,147.5039,85812.0
2025-01-23 10:00:00,150.06,150.16,149.8,150.0,25441.0,147.4941,147.5924,147.2386,147.4351,25441.0
2025-01-23 10:05:00,149.9,149.98,149.77,149.84,6788.0,147.3368,147.4155,147.2091,147.2779,6788.0
2025-01-23 10:10:00,149.83,150.13,149.68,149.97,18711.0,147.268,147.5629,147.1206,147.4056,18711.0
2025-01-23 10:15:00,149.9,149.94,149.71,149.9,5881.0,147.3368,147.3762,147.1501,147.3368,5881.0
2025-01-23 10:20:00,149.97,149.97,149.34,149.38,18053.0,147.4056,147.4056,146.7864,146.8257,18053.0
2025-01-23 10:25:00,149.39,149.45,149.13,149.16,26295.0,146.8356,146.8945,146.58,146.6095,26295.0
2025-01-23 10:30:00,149.26,149.27,148.91,149.0,9224.0,146.7078,146.7176,146.3638,146.4522,9224.0
2025-01-23 10:35:00,148.96,149.2,148.82,148.9,19310.0,146.4129,146.6488,146.2753,146.3539,19310.0
2025-01-23 10:40:00,148.92,149.24,148.82,149.08,11910.0,146.3736,146.6881,146.2753,146.5309,11910.0
2025-01-23 10:45:00,149.08,149.11,148.82,148.96,13652.0,146.5309,146.5604,146.2753,146.4129,13652.0
2025-01-23 10:50:00,148.9,149.05,148.83,149.03,23342.0,146.3539,146.5014,146.2851,146.4817,23342.0
2025-01-23 10:55:00,149.01,149.21,148.74,148.86,41795.0,146.4621,146.6586,146.1967,146.3146,41795.0
2025-01-23 11:00:00,148.87,149.26,148.86,148.9,16582.0,146.3245,146.7078,146.3146,146.3539,16582.0
2025-01-23 11:05:00,148.87,149.31,148.8,149.3,20108.0,146.3245,146.7569,146.2557,146.7471,20108.0
2025-01-23 11:10:00,149.29,149.57,149.22,149.57,14816.0,146.7373,147.0125,146.6685,147.0125,14816.0
2025-01-23 11:15:00,149.56,149.66,149.3,149.61,12037.0,147.0027,147.1009,146.7471,147.0518,12037.0
2025-01-23 11:20:00,149.69,150.0,149.67,149.84,13183.0,147.1304,147.4351,147.1108,147.2779,13183.0
2025-01-23 11:25:00,149.92,150.05,149.62,149.62,5266.0,147.3565,147.4843,147.0616,147.0616,5266.0
2025-01-23 11:30:00,149.74,149.74,149.51,149.6,8339.0,147.1796,147.1796,146.9535,147.042,8339.0
2025-01-23 11:35:00,149.53,149.67,149.52,149.55,4914.0,146.9732,147.1108,146.9633,146.9928,4914.0
2025-01-23 11:40:00,149.63,149.65,149.41,149.59,4627.0,147.0715,147.0911,146.8552,147.0321,4627.0
2025-01-23 11:45:00,149.49,149.68,149.36,149.49,6245.0,146.9339,147.1206,146.8061,146.9339,6245.0
2025-01-23 11:50:00,149.58,149.63,149.4,149.61,6780.0,147.0223,147.0715,146.8454,147.0518,6780.0
2025-01-23 11:55:00,149.53,149.53,149.37,149.42,5453.0,146.9732,146.9732,146.8159,146.8651,5453.0
2025-01-23 12:00:00,149.44,149.83,149.44,149.59,12189.0,146.8847,147.268,146.8847,147.0321,12189.0
2025-01-23 12:05:00,149.59,149.6,149.41,149.5,5311.0,147.0321,147.042,146.8552,146.9437,5311.0
2025-01-23 12:10:00,149.49,149.68,149.45,149.61,5170.0,146.9339,147.1206,146.8945,147.0518,5170.0
2025-01-23 12:15:00,149.67,149.89,149.51,149.88,7127.0,147.1108,147.327,146.9535,147.3172,7127.0
2025-01-23 12:20:00,149.8,150.03,149.75,149.93,13387.0,147.2386,147.4646,147.1894,147.3663,13387.0
2025-01-23 12:25:00,149.87,149.99,149.83,149.89,8555.0,147.3074,147.4253,147.268,147.327,8555.0
2025-01-23 12:30:00,149.86,149.99,149.83,149.94,8321.0,147.2975,147.4253,147.268,147.3762,8321.0
2025-01-23 12:35:00,149.99,150.26,149.94,150.18,15955.0,147.4253,147.6907,147.3762,147.6121,15955.0
2025-01-23 12:40:00,150.15,150.4,150.03,150.29,10986.0,147.5826,147.8283,147.4646,147.7202,10986.0
2025-01-23 12:45:00,150.24,150.24,149.98,149.98,3040.0,147.671,147.671,147.4155,147.4155,3040.0
2025-01-23 12:50:00,149.98,150.02,149.89,150.0,6274.0,147.4155,147.4548,147.327,147.4351,6274.0
2025-01-23 12:55:00,149.95,149.99,149.86,149.88,3663.0,147.386,147.4253,147.2975,147.3172,3663.0
2025-01-23 13:00:00,149.87,149.96,149.75,149.89,12050.0,147.3074,147.3958,147.1894,147.327,12050.0
2025-01-23 13:05:00,149.79,150.0,149.79,149.95,3032.0,147.2287,147.4351,147.2287,147.386,3032.0
2025-01-23 13:10:00,149.92,150.22,149.92,150.19,9839.0,147.3565,147.6514,147.3565,147.6219,9839.0
2025-01-23 13:15:00,150.15,150.15,149.79,149.91,5238.0,147.5826,147.5826,147.2287,147.3467,5238.0
2025-01-23 13:20:00,149.86,150.01,149.81,149.81,6238.0,147.2975,147.445,147.2484,147.2484,6238.0
2025-01-23 13:25:00,149.91,149.91,149.65,149.71,17843.0,147.3467,147.3467,147.0911,147.1501,17843.0
2025-01-23 13:30:00,149.72,149.96,149.71,149.84,11549.0,147.1599,147.3958,147.1501,147.2779,11549.0
2025-01-23 13:35:00,149.84,149.91,149.75,149.87,4397.0,147.2779,147.3467,147.1894,147.3074,4397.0
2025-01-23 13:40:00,149.74,149.83,149.5,149.52,8173.0,147.1796,147.268,146.9437,146.9633,8173.0
2025-01-23 13:45:00,149.56,149.85,149.41,149.85,13270.0,147.0027,147.2877,146.8552,147.2877,13270.0
2025-01-23 13:50:00,149.8,149.86,149.62,149.74,5646.0,147.2386,147.2975,147.0616,147.1796,5646.0
2025-01-23 13:55:00,149.75,149.75,149.57,149.63,3695.0,147.1894,147.1894,147.0125,147.0715,3695.0
2025-01-23 14:00:00,149.65,149.76,149.65,149.75,7812.0,147.0911,147.1992,147.0911,147.1894,7812.0
2025-01-23 14:05:00,149.7,149.91,149.69,149.88,9890.0,147.1403,147.3467,147.1304,147.3172,9890.0
2025-01-23 14:10:00,149.88,150.13,149.85,150.13,4970.0,147.3172,147.5629,147.2877,147.5629,4970.0
2025-01-23 14:15:00,150.09,150.09,149.85,149.86,5133.0,147.5236,147.5236,147.2877,147.2975,5133.0
2025-01-23 14:20:00,149.87,150.04,149.81,149.97,6994.0,147.3074,147.4745,147.2484,147.4056,6994.0
2025-01-23 14:25:00,149.98,150.02,149.79,149.79,7152.0,147.4155,147.4548,147.2287,147.2287,7152.0
2025-01-23 14:30:00,149.85,150.1,149.72,150.1,9003.0,147.2877,147.5334,147.1599,147.5334,9003.0
2025-01-23 14:35:00,150.04,150.07,149.85,149.88,6634.0,147.4745,147.5039,147.2877,147.3172,6634.0
2025-01-23 14:40:00,149.81,150.03,149.81,150.03,6745.0,147.2484,147.4646,147.2484,147.4646,6745.0
2025-01-23 14:45:00,150.03,150.09,149.96,150.01,7089.0,147.4646,147.5236,147.3958,147.445,7089.0
2025-01-23 14:50:00,150.0,150.23,150.0,150.23,9215.0,147.4351,147.6612,147.4351,147.6612,9215.0
2025-01-23 14:55:00,150.18,150.24,150.06,150.06,5071.0,147.6121,147.671,147.4941,147.4941,5071.0
2025-01-23 15:00:00,150.03,150.17,149.98,150.15,8494.0,147.4646,147.6022,147.4155,147.5826,8494.0
2025-01-23 15:05:00,150.14,150.23,150.11,150.11,5165.0,147.5727,147.6612,147.5433,147.5433,5165.0
2025-01-23 15:10:00,150.16,150.45,150.11,150.31,18439.0,147.5924,147.8774,147.5433,147.7398,18439.0
2025-01-23 15:15:00,150.32,150.4,150.22,150.38,11817.0,147.7497,147.8283,147.6514,147.8086,11817.0
2025-01-23 15:20:00,150.41,150.45,150.32,150.43,7049.0,147.8381,147.8774,147.7497,147.8578,7049.0
2025-01-23 15:25:00,150.43,150.54,150.25,150.26,11316.0,147.8578,147.9659,147.6809,147.6907,11316.0
2025-01-23 15:30:00,150.32,150.33,150.19,150.2,12622.0,147.7497,147.7595,147.6219,147.6317,12622.0
2025-01-23 15:35:00,150.25,150.31,149.91,150.0,15081.0,147.6809,147.7398,147.3467,147.4351,15081.0
2025-01-23 15:40:00,150.06,150.61,149.98,150.53,23337.0,147.4941,148.0347,147.4155,147.9561,23337.0
2025-01-23 15:45:00,150.46,150.54,150.35,150.35,16885.0,147.8873,147.9659,147.7792,147.7792,16885.0
2025-01-23 15:50:00,150.46,150.46,150.18,150.18,28681.0,147.8873,147.8873,147.6121,147.6121,28681.0
2025-01-23 15:55:00,150.14,150.14,149.71,149.89,148365.0,147.5727,147.5727,147.1501,147.327,148365.0
2025-01-24 09:30:00,149.38,150.64,147.6,150.37,83770.0,146.8257,148.0642,145.0762,147.7988,83770.0
2025-01-24 09:35:00,150.5,150.74,150.07,150.3,9344.0,147.9266,148.1625,147.5039,147.73,9344.0
2025-01-24 09:40:00,150.33,150.62,150.06,150.52,8322.0,147.7595,148.0445,147.4941,147.9462,8322.0
2025-01-24 09:45:00,150.3,150.47,149.7,149.85,5989.0,147.73,147.8971,147.1403,147.2877,5989.0
2025-01-24 09:50:00,150.03,150.03,149.66,149.91,6181.0,147.4646,147.4646,147.1009,147.3467,6181.0
2025-01-24 09:55:00,149.97,150.27,149.81,150.27,14725.0,147.4056,147.7005,147.2484,147.7005,14725.0
2025-01-24 10:00:00,150.33,150.56,150.0,150.07,9223.0,147.7595,147.9856,147.4351,147.5039,9223.0
2025-01-24 10:05:00,150.08,150.47,150.07,150.34,3943.0,147.5138,147.8971,147.5039,147.7693,3943.0
2025-01-24 10:10:00,150.44,150.63,150.26,150.45,7172.0,147.8676,148.0544,147.6907,147.8774,7172.0
2025-01-24 10:15:00,150.57,151.01,150.44,150.68,8072.0,147.9954,148.4279,147.8676,148.1035,8072.0
2025-01-24 10:20:00,150.7,150.77,150.45,150.77,3331.0,148.1232,148.192,147.8774,148.192,3331.0
2025-01-24 10:25:00,150.89,151.1,150.81,150.97,5342.0,148.3099,148.5163,148.2313,148.3885,5342.0
2025-01-24 10:30:00,150.97,151.3,150.97,151.06,8958.0,148.3885,148.7129,148.3885,148.477,8958.0
2025-01-24 10:35:00,151.06,151.56,150.98,151.43,15510.0,148.477,148.9685,148.3984,148.8407,15510.0
2025-01-24 10:40:00,151.33,151.5,151.22,151.32,4595.0,148.7424,148.9095,148.6343,148.7326,4595.0
2025-01-24 10:45:00,151.29,151.4,151.2,151.3,3921.0,148.7031,148.8112,148.6146,148.7129,3921.0
2025-01-24 10:50:00,151.22,151.33,150.98,151.08,10660.0,148.6343,148.7424,148.3984,148.4967,10660.0
2025-01-24 10:55:00,151.08,151.2,150.78,150.83,19448.0,148.4967,148.6146,148.2018,148.2509,19448.0
2025-01-24 11:00:00,150.71,150.9,150.7,150.79,2684.0,148.133,148.3197,148.1232,148.2116,2684.0
2025-01-24 11:05:00,150.83,150.88,150.67,150.75,4511.0,148.2509,148.3001,148.0937,148.1723,4511.0
2025-01-24 11:10:00,150.75,150.8,150.62,150.62,3935.0,148.1723,148.2215,148.0445,148.0445,3935.0
2025-01-24 11:15:00,150.71,150.79,150.61,150.62,3364.0,148.133,148.2116,148.0347,148.0445,3364.0
2025-01-24 11:20:00,150.67,150.97,150.53,150.89,7492.0,148.0937,148.3885,147.9561,148.3099,7492.0
2025-01-24 11:25:00,150.89,150.95,150.67,150.67,3180.0,148.3099,148.3689,148.0937,148.0937,3180.0
2025-01-24 11:30:00,150.83,150.87,150.73,150.79,4285.0,148.2509,148.2903,148.1527,148.2116,4285.0
2025-01-24 11:35:00,150.86,150.87,150.61,150.72,2714.0,148.2804,148.2903,148.0347,148.1428,2714.0
2025-01-24 11:40:00,150.74,150.83,150.61,150.61,3086.0,148.1625,148.2509,148.0347,148.0347,3086.0
2025-01-24 11:45:00,150.68,150.72,150.54,150.54,6130.0,148.1035,148.1428,147.9659,147.9659,6130.0
2025-01-24 11:50:00,150.64,150.68,150.5,150.51,6935.0,148.0642,148.1035,147.9266,147.9364,6935.0
2025-01-24 11:55:00,150.5,150.66,150.43,150.51,8462.0,147.9266,148.0838,147.8578,147.9364,8462.0
2025-01-24 12:00:00,150.5,150.59,150.37,150.37,29129.0,147.9266,148.015,147.7988,147.7988,29129.0
2025-01-24 12:05:00,150.51,150.51,150.26,150.43,9372.0,147.9364,147.9364,147.6907,147.8578,9372.0
2025-01-24 12:10:00,150.32,150.39,150.01,150.25,8492.0,147.7497,147.8185,147.445,147.6809,8492.0
2025-01-24 12:15:00,150.3,150.37,150.24,150.36,10590.0,147.73,147.7988,147.671,147.789,10590.0
2025-01-24 12:20:00,150.35,150.51,150.35,150.51,9134.0,147.7792,147.9364,147.7792,147.9364,9134.0
2025-01-24 12:25:00,150.49,150.64,150.41,150.45,18600.0,147.9168,148.0642,147.8381,147.8774,18600.0
2025-01-24 12:30:00,150.4,150.5,150.33,150.47,5557.0,147.8283,147.9266,147.7595,147.8971,5557.0
2025-01-24 12:35:00,150.4,150.76,150.37,150.76,4736.0,147.8283,148.1821,147.7988,148.1821,4736.0
2025-01-24 12:40:00,150.74,150.8,150.6,150.65,4607.0,148.1625,148.2215,148.0249,148.074,4607.0
2025-01-24 12:45:00,150.63,150.7,150.48,150.5,1541.0,148.0544,148.1232,147.9069,147.9266,1541.0
2025-01-24 12:50:00,150.53,150.54,150.41,150.47,1840.0,147.9561,147.9659,147.8381,147.8971,1840.0
2025-01-24 12:55:00,150.52,150.64,150.47,150.63,2488.0,147.9462,148.0642,147.8971,148.0544,2488.0
2025-01-24 13:00:00,150.65,150.65,150.38,150.38,8475.0,148.074,148.074,147.8086,147.8086,8475.0
2025-01-24 13:05:00,150.41,150.49,150.31,150.44,6235.0,147.8381,147.9168,147.7398,147.8676,6235.0
2025-01-24 13:10:00,150.35,150.52,150.35,150.44,7833.0,147.7792,147.9462,147.7792,147.8676,7833.0
2025-01-24 13:15:00,150.51,150.51,150.17,150.22,6495.0,147.9364,147.9364,147.6022,147.6514,6495.0
2025-01-24 13:20:00,150.25,150.25,150.09,150.22,5078.0,147.6809,147.6809,147.5236,147.6514,5078.0
2025-01-24 13:25:00,150.17,150.31,150.15,150.25,13087.0,147.6022,147.7398,147.5826,147.6809,13087.0
2025-01-24 13:30:00,150.25,150.29,150.2,150.29,3502.0,147.6809,147.7202,147.6317,147.7202,3502.0
2025-01-24 13:35:00,150.26,150.64,150.25,150.64,7244.0,147.6907,148.0642,147.6809,148.0642,7244.0
2025-01-24 13:40:00,150.63,150.66,150.56,150.58,2023.0,148.0544,148.0838,147.9856,148.0052,2023.0
2025-01-24 13:45:00,150.63,150.63,150.47,150.62,3159.0,148.0544,148.0544,147.8971,148.0445,3159.0
2025-01-24 13:50:00,150.59,150.74,150.56,150.59,5059.0,148.015,148.1625,147.9856,148.015,5059.0
2025-01-24 13:55:00,150.6,150.65,150.53,150.53,7381.0,148.0249,148.074,147.9561,147.9561,7381.0
2025-01-24 14:00:00,150.51,150.76,150.51,150.74,2701.0,147.9364,148.1821,147.9364,148.1625,2701.0
2025-01-24 14:05:00,150.66,150.87,150.64,150.76,6627.0,148.0838,148.2903,148.0642,148.1821,6627.0
2025-01-24 14:10:00,150.76,150.81,150.69,150.76,3504.0,148.1821,148.2313,148.1133,148.1821,3504.0
2025-01-24 14:15:00,150.72,150.77,150.6,150.63,7220.0,148.1428,148.192,148.0249,148.0544,7220.0
2025-01-24 14:20:00,150.6,150.6,150.49,150.57,3443.0,148.0249,148.0249,147.9168,147.9954,3443.0
2025-01-24 14:25:00,150.54,150.55,150.4,150.42,6914.0,147.9659,147.9757,147.8283,147.848,6914.0
2025-01-24 14:30:00,150.45,150.58,150.41,150.47,5738.0,147.8774,148.0052,147.8381,147.8971,5738.0
2025-01-24 14:35:00,150.47,150.62,150.47,150.57,3885.0,147.8971,148.0445,147.8971,147.9954,3885.0
2025-01-24 14:40:00,150.54,150.7,150.32,150.41,19963.0,147.9659,148.1232,147.7497,147.8381,19963.0
2025-01-24 14:45:00,150.41,150.58,150.41,150.58,2316.0,147.8381,148.0052,147.8381,148.0052,2316.0
2025-01-24 14:50:00,150.58,150.62,150.39,150.48,16366.0,148.0052,148.0445,147.8185,147.9069,16366.0
2025-01-24 14:55:00,150.46,150.63,150.46,150.62,3597.0,147.8873,148.0544,147.8873,148.0445,3597.0
2025-01-24 15:00:00,150.6,150.74,150.55,150.71,8178.0,148.0249,148.1625,147.9757,148.133,8178.0
2025-01-24 15:05:00,150.75,150.76,150.61,150.67,4244.0,148.1723,148.1821,148.0347,148.0937,4244.0
2025-01-24 15:10:00,150.68,150.73,150.56,150.7,13636.0,148.1035,148.1527,147.9856,148.1232,13636.0
2025-01-24 15:15:00,150.67,150.81,150.56,150.8,15058.0,148.0937,148.2313,147.9856,148.2215,15058.0
2025-01-24 15:20:00,150.78,150.91,150.74,150.88,10756.0,148.2018,148.3296,148.1625,148.3001,10756.0
2025-01-24 15:25:00,150.85,150.91,150.71,150.87,10268.0,148.2706,148.3296,148.133,148.2903,10268.0
2025-01-24 15:30:00,150.83,150.83,150.46,150.46,9195.0,148.2509,148.2509,147.8873,147.8873,9195.0
2025-01-24 15:35:00,150.43,150.53,150.4,150.43,14307.0,147.8578,147.9561,147.8283,147.8578,14307.0
2025-01-24 15:40:00,150.35,150.4,150.25,150.4,23275.0,147.7792,147.8283,147.6809,147.8283,23275.0
2025-01-24 15:45:00,150.41,150.46,150.34,150.4,13491.0,147.8381,147.8873,147.7693,147.8283,13491.0
2025-01-24 15:50:00,150.37,150.62,150.37,150.48,25784.0,147.7988,148.0445,147.7988,147.9069,25784.0
2025-01-24 15:55:00,150.42,150.72,150.33,150.69,108163.0,147.848,148.1428,147.7595,148.1133,108163.0
2025-01-27 09:30:00,153.28,155.48,153.13,154.43,91147.0,150.6591,152.8214,150.5116,151.7894,91147.0
2025-01-27 09:35:00,154.43,155.4,154.23,155.28,73893.0,151.7894,152.7428,151.5928,152.6249,73893.0
2025-01-27 09:40:00,155.31,155.41,154.43,154.43,24441.0,152.6543,152.7526,151.7894,151.7894,24441.0
2025-01-27 09:45:00,154.52,154.81,153.71,153.97,12287.0,151.8778,152.1629,151.0817,151.3373,12287.0
2025-01-27 09:50:00,153.74,154.49,153.69,154.33,12885.0,151.1112,151.8484,151.062,151.6911,12885.0
2025-01-27 09:55:00,154.29,154.59,153.9,154.21,22038.0,151.6518,151.9467,151.2684,151.5731,22038.0
2025-01-27 10:00:00,154.19,154.23,153.43,154.23,19277.0,151.5535,151.5928,150.8065,151.5928,19277.0
2025-01-27 10:05:00,154.18,154.67,154.07,154.57,19632.0,151.5437,152.0253,151.4355,151.927,19632.0
2025-01-27 10:10:00,154.67,154.7,153.87,153.9,11939.0,152.0253,152.0548,151.239,151.2684,11939.0
2025-01-27 10:15:00,153.9,153.98,153.42,153.95,8708.0,151.2684,151.3471,150.7967,151.3176,8708.0
2025-01-27 10:20:00,153.79,153.96,153.25,153.25,13351.0,151.1603,151.3274,150.6296,150.6296,13351.0
2025-01-27 10:25:00,153.33,153.63,153.21,153.61,11134.0,150.7082,151.0031,150.5902,150.9834,11134.0
2025-01-27 10:30:00,153.72,154.12,153.65,153.69,18413.0,151.0915,151.4847,151.0227,151.062,18413.0
2025-01-27 10:35:00,153.69,153.97,153.62,153.65,5217.0,151.062,151.3373,150.9932,151.0227,5217.0
2025-01-27 10:40:00,153.63,153.63,153.12,153.28,8298.0,151.0031,151.0031,150.5018,150.6591,8298.0
2025-01-27 10:45:00,153.29,153.29,152.83,152.88,11408.0,150.6689,150.6689,150.2167,150.2659,11408.0
2025-01-27 10:50:00,152.75,153.0,152.75,152.88,3020.0,150.1381,150.3838,150.1381,150.2659,3020.0
2025-01-27 10:55:00,152.89,152.99,152.8,152.99,5164.0,150.2757,150.374,150.1873,150.374,5164.0
2025-01-27 11:00:00,152.9,153.01,152.5,152.78,9835.0,150.2855,150.3937,149.8924,150.1676,9835.0
2025-01-27 11:05:00,152.71,153.22,152.71,153.22,7515.0,150.0988,150.6001,150.0988,150.6001,7515.0
2025-01-27 11:10:00,153.08,153.76,153.08,153.76,4656.0,150.4625,151.1308,150.4625,151.1308,4656.0
2025-01-27 11:15:00,153.76,153.76,153.49,153.62,27398.0,151.1308,151.1308,150.8655,150.9932,27398.0
2025-01-27 11:20:00,153.62,153.98,153.5,153.89,22183.0,150.9932,151.3471,150.8753,151.2586,22183.0
2025-01-27 11:25:00,153.8,154.08,153.67,153.97,19900.0,151.1702,151.4454,151.0424,151.3373,19900.0
2025-01-27 11:30:00,154.0,154.32,153.96,154.3,34484.0,151.3667,151.6813,151.3274,151.6616,34484.0
2025-01-27 11:35:00,154.13,154.37,153.76,154.37,19002.0,151.4945,151.7304,151.1308,151.7304,19002.0
2025-01-27 11:40:00,154.26,154.56,154.2,154.56,5355.0,151.6223,151.9172,151.5633,151.9172,5355.0
2025-01-27 11:45:00,154.71,154.71,154.34,154.43,18053.0,152.0646,152.0646,151.7009,151.7894,18053.0
2025-01-27 11:50:00,154.43,154.5,154.21,154.4,14919.0,151.7894,151.8582,151.5731,151.7599,14919.0
2025-01-27 11:55:00,154.38,154.42,154.17,154.31,8704.0,151.7402,151.7796,151.5338,151.6714,8704.0
2025-01-27 12:00:00,154.28,154.35,153.81,154.02,15674.0,151.642,151.7108,151.18,151.3864,15674.0
2025-01-27 12:05:00,153.99,154.44,153.91,154.25,32923.0,151.3569,151.7992,151.2783,151.6125,32923.0
2025-01-27 12:10:00,154.22,154.5,154.15,154.45,6955.0,151.583,151.8582,151.5142,151.809,6955.0
2025-01-27 12:15:00,154.46,154.86,154.33,154.86,13581.0,151.8189,152.212,151.6911,152.212,13581.0
2025-01-27 12:20:00,154.82,154.93,154.75,154.83,4699.0,152.1727,152.2808,152.1039,152.1825,4699.0
2025-01-27 12:25:00,154.83,154.9,154.7,154.78,9202.0,152.1825,152.2513,152.0548,152.1334,9202.0
2025-01-27 12:30:00,154.78,154.9,154.65,154.66,6422.0,152.1334,152.2513,152.0056,152.0155,6422.0
2025-01-27 12:35:00,154.72,154.93,154.72,154.93,4223.0,152.0744,152.2808,152.0744,152.2808,4223.0
2025-01-27 12:40:00,154.82,155.39,154.82,155.35,11061.0,152.1727,152.733,152.1727,152.6937,11061.0
2025-01-27 12:45:00,155.4,155.48,155.2,155.25,11788.0,152.7428,152.8214,152.5462,152.5954,11788.0
2025-01-27 12:50:00,155.25,155.59,155.18,155.53,23131.0,152.5954,152.9296,152.5266,152.8706,23131.0
2025-01-27 12:55:00,155.5,155.54,155.22,155.32,9910.0,152.8411,152.8804,152.5659,152.6642,9910.0
2025-01-27 13:00:00,155.32,155.32,154.81,154.94,8931.0,152.6642,152.6642,152.1629,152.2907,8931.0
2025-01-27 13:05:00,154.9,155.24,154.87,154.87,9111.0,152.2513,152.5855,152.2219,152.2219,9111.0
2025-01-27 13:10:00,154.97,154.99,154.84,154.9,5538.0,152.3202,152.3398,152.1924,152.2513,5538.0
2025-01-27 13:15:00,154.9,154.9,154.69,154.83,7014.0,152.2513,152.2513,152.0449,152.1825,7014.0
2025-01-27 13:20:00,154.8,155.1,154.66,155.09,8512.0,152.1531,152.4479,152.0155,152.4381,8512.0
2025-01-27 13:25:00,155.05,155.25,155.01,155.06,12700.0,152.3988,152.5954,152.3595,152.4086,12700.0
2025-01-27 13:30:00,155.04,155.22,155.03,155.03,6859.0,152.389,152.5659,152.3791,152.3791,6859.0
2025-01-27 13:35:00,155.01,155.07,154.74,154.75,8166.0,152.3595,152.4184,152.0941,152.1039,8166.0
2025-01-27 13:40:00,154.75,155.02,154.67,155.02,9163.0,152.1039,152.3693,152.0253,152.3693,9163.0
2025-01-27 13:45:00,155.04,155.14,154.95,155.12,7760.0,152.389,152.4872,152.3005,152.4676,7760.0
2025-01-27 13:50:00,155.12,155.19,154.5,154.55,13984.0,152.4676,152.5364,151.8582,151.9073,13984.0
2025-01-27 13:55:00,154.5,154.52,154.25,154.25,19923.0,151.8582,151.8778,151.6125,151.6125,19923.0
2025-01-27 14:00:00,154.35,154.86,154.25,154.8,18675.0,151.7108,152.212,151.6125,152.1531,18675.0
2025-01-27 14:05:00,154.81,154.82,154.33,154.52,8775.0,152.1629,152.1727,151.6911,151.8778,8775.0
2025-01-27 14:10:00,154.49,154.64,154.35,154.64,8522.0,151.8484,151.9958,151.7108,151.9958,8522.0
2025-01-27 14:15:00,154.56,154.92,154.56,154.76,10608.0,151.9172,152.271,151.9172,152.1137,10608.0
2025-01-27 14:20:00,154.68,154.76,154.62,154.69,4387.0,152.0351,152.1137,151.9761,152.0449,4387.0
2025-01-27 14:25:00,154.7,154.73,154.54,154.63,4747.0,152.0548,152.0843,151.8975,151.986,4747.0
2025-01-27 14:30:00,154.56,154.56,154.32,154.44,5841.0,151.9172,151.9172,151.6813,151.7992,5841.0
2025-01-27 14:35:00,154.49,154.69,154.44,154.65,11673.0,151.8484,152.0449,151.7992,152.0056,11673.0
2025-01-27 14:40:00,154.65,154.76,154.62,154.63,10733.0,152.0056,152.1137,151.9761,151.986,10733.0
2025-01-27 14:45:00,154.67,154.92,154.66,154.91,6961.0,152.0253,152.271,152.0155,152.2612,6961.0
2025-01-27 14:50:00,154.95,155.01,154.88,154.95,10486.0,152.3005,152.3595,152.2317,152.3005,10486.0
2025-01-27 14:55:00,154.98,155.02,154.72,154.72,7373.0,152.33,152.3693,152.0744,152.0744,7373.0
2025-01-27 15:00:00,154.7,154.79,154.65,154.66,5055.0,152.0548,152.1432,152.0056,152.0155,5055.0
2025-01-27 15:05:00,154.59,154.59,154.3,154.31,13542.0,151.9467,151.9467,151.6616,151.6714,13542.0
2025-01-27 15:10:00,154.33,154.45,154.24,154.45,9481.0,151.6911,151.809,151.6026,151.809,9481.0
2025-01-27 15:15:00,154.45,154.69,154.44,154.56,21429.0,151.809,152.0449,151.7992,151.9172,21429.0
2025-01-27 15:20:00,154.56,154.8,154.56,154.74,20376.0,151.9172,152.1531,151.9172,152.0941,20376.0
2025-01-27 15:25:00,154.7,154.7,154.29,154.32,11412.0,152.0548,152.0548,151.6518,151.6813,11412.0
2025-01-27 15:30:00,154.32,154.37,153.81,153.86,23369.0,151.6813,151.7304,151.18,151.2291,23369.0
2025-01-27 15:35:00,153.91,154.07,153.67,153.67,10999.0,151.2783,151.4355,151.0424,151.0424,10999.0
2025-01-27 15:40:00,153.79,153.89,153.62,153.78,20718.0,151.1603,151.2586,150.9932,151.1505,20718.0
2025-01-27 15:45:00,153.76,153.88,153.66,153.66,20931.0,151.1308,151.2488,151.0326,151.0326,20931.0
2025-01-27 15:50:00,153.65,153.71,153.03,153.04,49987.0,151.0227,151.0817,150.4133,150.4232,49987.0
2025-01-27 15:55:00,153.11,153.79,153.05,153.79,186230.0,150.492,151.1603,150.433,151.1603,186230.0
2025-01-28 09:30:00,153.73,153.86,152.75,152.99,35899.0,151.1014,151.2291,150.1381,150.374,35899.0
2025-01-28 09:35:00,153.56,153.56,152.36,152.73,8017.0,150.9343,150.9343,149.7548,150.1185,8017.0
2025-01-28 09:40:00,152.92,154.2,152.8,154.19,6753.0,150.3052,151.5633,150.1873,151.5535,6753.0
2025-01-28 09:45:00,153.96,154.27,153.22,153.22,14572.0,151.3274,151.6321,150.6001,150.6001,14572.0
2025-01-28 09:50:00,153.19,153.47,153.0,153.45,5999.0,150.5706,150.8458,150.3838,150.8261,5999.0
2025-01-28 09:55:00,153.47,153.6,153.08,153.46,23771.0,150.8458,150.9736,150.4625,150.836,23771.0
2025-01-28 10:00:00,153.06,153.07,152.44,152.53,25200.0,150.4428,150.4526,149.8334,149.9219,25200.0
2025-01-28 10:05:00,152.18,152.46,151.83,152.25,16625.0,149.5779,149.8531,149.2338,149.6467,16625.0
2025-01-28 10:10:00,152.16,152.32,151.73,151.97,15904.0,149.5582,149.7155,149.1356,149.3715,15904.0
2025-01-28 10:15:00,151.97,152.34,151.89,152.15,13023.0,149.3715,149.7351,149.2928,149.5484,13023.0
2025-01-28 10:20:00,152.12,152.41,151.97,152.13,10108.0,149.5189,149.8039,149.3715,149.5287,10108.0
2025-01-28 10:25:00,152.11,152.6,152.07,152.51,8002.0,149.5091,149.9907,149.4697,149.9022,8002.0
2025-01-28 10:30:00,152.52,152.52,152.03,152.43,6034.0,149.912,149.912,149.4304,149.8236,6034.0
2025-01-28 10:35:00,152.43,152.53,152.27,152.53,3001.0,149.8236,149.9219,149.6663,149.9219,3001.0
2025-01-28 10:40:00,152.57,152.74,152.46,152.68,6684.0,149.9612,150.1283,149.8531,150.0693,6684.0
2025-01-28 10:45:00,152.79,152.91,152.52,152.91,3986.0,150.1774,150.2954,149.912,150.2954,3986.0
2025-01-28 10:50:00,152.78,153.16,152.78,153.05,4086.0,150.1676,150.5411,150.1676,150.433,4086.0
2025-01-28 10:55:00,153.16,153.16,152.87,153.02,2799.0,150.5411,150.5411,150.2561,150.4035,2799.0
2025-01-28 11:00:00,153.02,153.13,152.76,152.9,13236.0,150.4035,150.5116,150.1479,150.2855,13236.0
2025-01-28 11:05:00,152.85,152.9,152.62,152.74,2507.0,150.2364,150.2855,150.0103,150.1283,2507.0
2025-01-28 11:10:00,152.74,152.75,152.44,152.59,3917.0,150.1283,150.1381,149.8334,149.9808,3917.0
2025-01-28 11:15:00,152.69,152.69,152.25,152.31,4834.0,150.0791,150.0791,149.6467,149.7056,4834.0
2025-01-28 11:20:00,152.43,152.43,152.01,152.11,4921.0,149.8236,149.8236,149.4108,149.5091,4921.0
2025-01-28 11:25:00,152.05,152.1,151.75,151.76,6063.0,149.4501,149.4992,149.1552,149.165,6063.0
2025-01-28 11:30:00,151.88,151.91,151.77,151.81,1476.0,149.283,149.3125,149.1749,149.2142,1476.0
2025-01-28 11:35:00,151.81,152.09,151.8,152.03,2962.0,149.2142,149.4894,149.2044,149.4304,2962.0
2025-01-28 11:40:00,152.0,152.0,151.84,151.9,7486.0,149.4009,149.4009,149.2437,149.3026,7486.0
2025-01-28 11:45:00,151.87,151.97,151.82,151.97,2291.0,149.2732,149.3715,149.224,149.3715,2291.0
2025-01-28 11:50:00,151.91,151.94,151.44,151.44,4710.0,149.3125,149.342,148.8505,148.8505,4710.0
2025-01-28 11:55:00,151.53,151.63,151.36,151.59,8669.0,148.939,149.0373,148.7719,148.9979,8669.0
2025-01-28 12:00:00,151.58,151.58,151.21,151.35,4287.0,148.9881,148.9881,148.6244,148.7621,4287.0
2025-01-28 12:05:00,151.36,151.41,151.19,151.27,3160.0,148.7719,148.821,148.6048,148.6834,3160.0
2025-01-28 12:10:00,151.27,151.35,150.87,150.88,11821.0,148.6834,148.7621,148.2903,148.3001,11821.0
2025-01-28 12:15:00,150.82,150.91,150.77,150.89,4110.0,148.2411,148.3296,148.192,148.3099,4110.0
2025-01-28 12:20:00,150.79,150.79,150.54,150.67,1888.0,148.2116,148.2116,147.9659,148.0937,1888.0
2025-01-28 12:25:00,150.66,150.8,150.64,150.77,4042.0,148.0838,148.2215,148.0642,148.192,4042.0
2025-01-28 12:30:00,150.84,150.86,150.63,150.63,3692.0,148.2608,148.2804,148.0544,148.0544,3692.0
2025-01-28 12:35:00,150.6,150.67,150.53,150.65,4097.0,148.0249,148.0937,147.9561,148.074,4097.0
2025-01-28 12:40:00,150.61,150.71,150.6,150.67,2519.0,148.0347,148.133,148.0249,148.0937,2519.0
2025-01-28 12:45:00,150.63,150.73,150.59,150.73,13565.0,148.0544,148.1527,148.015,148.1527,13565.0
2025-01-28 12:50:00,150.73,150.85,150.68,150.8,4378.0,148.1527,148.2706,148.1035,148.2215,4378.0
2025-01-28 12:55:00,150.8,150.89,150.72,150.72,4202.0,148.2215,148.3099,148.1428,148.1428,4202.0
2025-01-28 13:00:00,150.66,150.7,150.53,150.53,4804.0,148.0838,148.1232,147.9561,147.9561,4804.0
2025-01-28 13:05:00,150.51,150.65,150.49,150.63,5860.0,147.9364,148.074,147.9168,148.0544,5860.0
2025-01-28 13:10:00,150.62,150.66,150.47,150.58,3914.0,148.0445,148.0838,147.8971,148.0052,3914.0
2025-01-28 13:15:00,150.54,150.57,150.47,150.52,5533.0,147.9659,147.9954,147.8971,147.9462,5533.0
2025-01-28 13:20:00,150.49,150.79,150.47,150.79,5422.0,147.9168,148.2116,147.8971,148.2116,5422.0
2025-01-28 13:25:00,150.72,150.86,150.47,150.64,7433.0,148.1428,148.2804,147.8971,148.0642,7433.0
2025-01-28 13:30:00,150.56,150.61,150.45,150.45,3342.0,147.9856,148.0347,147.8774,147.8774,3342.0
2025-01-28 13:35:00,150.41,150.58,150.4,150.58,3462.0,147.8381,148.0052,147.8283,148.0052,3462.0
2025-01-28 13:40:00,150.5,150.5,150.29,150.38,2731.0,147.9266,147.9266,147.7202,147.8086,2731.0
2025-01-28 13:45:00,150.29,150.46,150.28,150.28,12087.0,147.7202,147.8873,147.7103,147.7103,12087.0
2025-01-28 13:50:00,150.29,150.58,150.28,150.5,4402.0,147.7202,148.0052,147.7103,147.9266,4402.0
2025-01-28 13:55:00,150.48,150.58,150.42,150.42,4571.0,147.9069,148.0052,147.848,147.848,4571.0
2025-01-28 14:00:00,150.44,150.46,150.31,150.37,5331.0,147.8676,147.8873,147.7398,147.7988,5331.0
2025-01-28 14:05:00,150.3,150.36,150.27,150.33,3934.0,147.73,147.789,147.7005,147.7595,3934.0
2025-01-28 14:10:00,150.29,150.32,150.1,150.15,5873.0,147.7202,147.7497,147.5334,147.5826,5873.0
2025-01-28 14:15:00,150.09,150.12,149.9,149.93,13754.0,147.5236,147.5531,147.3368,147.3663,13754.0
2025-01-28 14:20:00,149.95,150.02,149.78,149.85,9033.0,147.386,147.4548,147.2189,147.2877,9033.0
2025-01-28 14:25:00,149.81,149.86,149.61,149.71,18541.0,147.2484,147.2975,147.0518,147.1501,18541.0
2025-01-28 14:30:00,149.71,149.84,149.7,149.71,6338.0,147.1501,147.2779,147.1403,147.1501,6338.0
2025-01-28 14:35:00,149.71,149.75,149.41,149.51,20944.0,147.1501,147.1894,146.8552,146.9535,20944.0
2025-01-28 14:40:00,149.4,149.5,149.3,149.43,8598.0,146.8454,146.9437,146.7471,146.8749,8598.0
2025-01-28 14:45:00,149.46,149.54,149.31,149.31,11616.0,146.9044,146.983,146.7569,146.7569,11616.0
2025-01-28 14:50:00,149.38,149.5,149.3,149.47,17713.0,146.8257,146.9437,146.7471,146.9142,17713.0
2025-01-28 14:55:00,149.48,149.66,149.42,149.53,29400.0,146.924,147.1009,146.8651,146.9732,29400.0
2025-01-28 15:00:00,149.51,149.85,149.51,149.78,12688.0,146.9535,147.2877,146.9535,147.2189,12688.0
2025-01-28 15:05:00,149.75,150.07,149.71,150.04,7699.0,147.1894,147.5039,147.1501,147.4745,7699.0
2025-01-28 15:10:00,150.06,150.08,149.89,149.9,6872.0,147.4941,147.5138,147.327,147.3368,6872.0
2025-01-28 15:15:00,149.88,150.09,149.74,149.74,14881.0,147.3172,147.5236,147.1796,147.1796,14881.0
2025-01-28 15:20:00,149.74,149.9,149.74,149.8,8558.0,147.1796,147.3368,147.1796,147.2386,8558.0
2025-01-28 15:25:00,149.81,150.09,149.76,149.94,14997.0,147.2484,147.5236,147.1992,147.3762,14997.0
2025-01-28 15:30:00,149.93,150.03,149.81,149.83,18745.0,147.3663,147.4646,147.2484,147.268,18745.0
2025-01-28 15:35:00,149.86,149.88,149.54,149.72,13301.0,147.2975,147.3172,146.983,147.1599,13301.0
2025-01-28 15:40:00,149.74,149.93,149.72,149.9,11005.0,147.1796,147.3663,147.1599,147.3368,11005.0
2025-01-28 15:45:00,149.9,150.27,149.9,150.09,21026.0,147.3368,147.7005,147.3368,147.5236,21026.0
2025-01-28 15:50:00,150.19,150.34,149.85,149.9,30957.0,147.6219,147.7693,147.2877,147.3368,30957.0
2025-01-28 15:55:00,149.93,149.98,149.6,149.68,86193.0,147.3663,147.4155,147.042,147.1206,86193.0
2025-01-29 09:30:00,150.3,150.55,150.02,150.39,17006.0,147.73,147.9757,147.4548,147.8185,17006.0
2025-01-29 09:35:00,150.25,150.25,149.98,150.18,4541.0,147.6809,147.6809,147.4155,147.6121,4541.0
2025-01-29 09:40:00,150.29,150.29,149.5,149.55,20679.0,147.7202,147.7202,146.9437,146.9928,20679.0
2025-01-29 09:45:00,149.65,149.84,149.31,149.45,16380.0,147.0911,147.2779,146.7569,146.8945,16380.0
2025-01-29 09:50:00,149.41,149.41,148.82,148.9,30620.0,146.8552,146.8552,146.2753,146.3539,30620.0
2025-01-29 09:55:00,149.04,149.04,148.85,148.89,11640.0,146.4916,146.4916,146.3048,146.3441,11640.0
2025-01-29 10:00:00,148.86,149.16,148.54,148.99,15043.0,146.3146,146.6095,146.0001,146.4424,15043.0
2025-01-29 10:05:00,148.99,149.25,148.6,148.6,18943.0,146.4424,146.698,146.0591,146.0591,18943.0
2025-01-29 10:10:00,148.6,149.38,148.57,149.35,17938.0,146.0591,146.8257,146.0296,146.7962,17938.0
2025-01-29 10:15:00,149.3,149.63,149.25,149.41,13869.0,146.7471,147.0715,146.698,146.8552,13869.0
2025-01-29 10:20:00,149.36,149.6,149.3,149.56,12432.0,146.8061,147.042,146.7471,147.0027,12432.0
2025-01-29 10:25:00,149.56,150.07,149.37,149.98,11015.0,147.0027,147.5039,146.8159,147.4155,11015.0
2025-01-29 10:30:00,149.9,150.05,149.68,149.81,14033.0,147.3368,147.4843,147.1206,147.2484,14033.0
2025-01-29 10:35:00,149.8,149.8,149.48,149.51,8190.0,147.2386,147.2386,146.924,146.9535,8190.0
2025-01-29 10:40:00,149.5,149.96,149.5,149.82,4938.0,146.9437,147.3958,146.9437,147.2582,4938.0
2025-01-29 10:45:00,149.83,149.84,149.55,149.81,3610.0,147.268,147.2779,146.9928,147.2484,3610.0
2025-01-29 10:50:00,149.69,149.75,149.56,149.73,3743.0,147.1304,147.1894,147.0027,147.1698,3743.0
2025-01-29 10:55:00,149.75,149.8,149.6,149.74,5892.0,147.1894,147.2386,147.042,147.1796,5892.0
2025-01-29 11:00:00,149.71,149.71,149.33,149.45,9259.0,147.1501,147.1501,146.7766,146.8945,9259.0
2025-01-29 11:05:00,149.58,150.13,149.45,150.03,9985.0,147.0223,147.5629,146.8945,147.4646,9985.0
2025-01-29 11:10:00,150.03,150.11,149.85,149.94,7423.0,147.4646,147.5433,147.2877,147.3762,7423.0
2025-01-29 11:15:00,150.02,150.19,149.89,150.14,11149.0,147.4548,147.6219,147.327,147.5727,11149.0
2025-01-29 11:20:00,150.18,150.18,149.9,149.97,3516.0,147.6121,147.6121,147.3368,147.4056,3516.0
2025-01-29 11:25:00,149.89,150.08,149.83,150.03,7821.0,147.327,147.5138,147.268,147.4646,7821.0
2025-01-29 11:30:00,150.03,150.29,150.03,150.16,10714.0,147.4646,147.7202,147.4646,147.5924,10714.0
2025-01-29 11:35:00,150.15,150.44,150.15,150.33,5099.0,147.5826,147.8676,147.5826,147.7595,5099.0
2025-01-29 11:40:00,150.32,150.32,150.05,150.05,4430.0,147.7497,147.7497,147.4843,147.4843,4430.0
2025-01-29 11:45:00,150.13,150.26,150.1,150.15,1838.0,147.5629,147.6907,147.5334,147.5826,1838.0
2025-01-29 11:50:00,150.08,150.3,150.01,150.25,1465.0,147.5138,147.73,147.445,147.6809,1465.0
2025-01-29 11:55:00,150.3,150.32,150.04,150.09,4819.0,147.73,147.7497,147.4745,147.5236,4819.0
2025-01-29 12:00:00,150.09,150.14,149.97,150.01,4958.0,147.5236,147.5727,147.4056,147.445,4958.0
2025-01-29 12:05:00,150.07,150.15,150.04,150.09,2761.0,147.5039,147.5826,147.4745,147.5236,2761.0
2025-01-29 12:10:00,150.01,150.13,149.99,150.13,5537.0,147.445,147.5629,147.4253,147.5629,5537.0
2025-01-29 12:15:00,150.11,150.18,150.11,150.16,9688.0,147.5433,147.6121,147.5433,147.5924,9688.0
2025-01-29 12:20:00,150.16,150.16,150.01,150.02,2447.0,147.5924,147.5924,147.445,147.4548,2447.0
2025-01-29 12:25:00,150.02,150.17,150.02,150.06,3506.0,147.4548,147.6022,147.4548,147.4941,3506.0
2025-01-29 12:30:00,150.05,150.19,149.98,150.15,6609.0,147.4843,147.6219,147.4155,147.5826,6609.0
2025-01-29 12:35:00,150.15,150.19,150.05,150.07,5050.0,147.5826,147.6219,147.4843,147.5039,5050.0
2025-01-29 12:40:00,150.17,150.17,149.97,150.03,1971.0,147.6022,147.6022,147.4056,147.4646,1971.0
2025-01-29 12:45:00,150.03,150.09,149.88,149.98,3789.0,147.4646,147.5236,147.3172,147.4155,3789.0
2025-01-29 12:50:00,150.05,150.05,149.78,149.93,2501.0,147.4843,147.4843,147.2189,147.3663,2501.0
2025-01-29 12:55:00,149.87,149.93,149.86,149.87,1472.0,147.3074,147.3663,147.2975,147.3074,1472.0
2025-01-29 13:00:00,149.93,150.15,149.92,150.08,5081.0,147.3663,147.5826,147.3565,147.5138,5081.0
2025-01-29 13:05:00,150.08,150.26,150.02,150.19,7574.0,147.5138,147.6907,147.4548,147.6219,7574.0
2025-01-29 13:10:00,150.19,150.27,150.08,150.15,7386.0,147.6219,147.7005,147.5138,147.5826,7386.0
2025-01-29 13:15:00,150.16,150.17,150.07,150.12,3172.0,147.5924,147.6022,147.5039,147.5531,3172.0
2025-01-29 13:20:00,150.12,150.39,150.03,150.37,7715.0,147.5531,147.8185,147.4646,147.7988,7715.0
2025-01-29 13:25:00,150.38,150.38,150.18,150.25,5784.0,147.8086,147.8086,147.6121,147.6809,5784.0
2025-01-29 13:30:00,150.25,150.29,150.08,150.08,3563.0,147.6809,147.7202,147.5138,147.5138,3563.0
2025-01-29 13:35:00,150.23,150.25,150.16,150.19,3025.0,147.6612,147.6809,147.5924,147.6219,3025.0
2025-01-29 13:40:00,150.24,150.36,150.19,150.33,6411.0,147.671,147.789,147.6219,147.7595,6411.0
2025-01-29 13:45:00,150.33,150.48,150.25,150.47,3572.0,147.7595,147.9069,147.6809,147.8971,3572.0
2025-01-29 13:50:00,150.47,150.47,150.3,150.35,6938.0,147.8971,147.8971,147.73,147.7792,6938.0
2025-01-29 13:55:00,150.39,150.39,150.14,150.25,1760.0,147.8185,147.8185,147.5727,147.6809,1760.0
2025-01-29 14:00:00,150.14,150.14,149.67,149.7,6832.0,147.5727,147.5727,147.1108,147.1403,6832.0
2025-01-29 14:05:00,149.73,149.86,149.63,149.86,2902.0,147.1698,147.2975,147.0715,147.2975,2902.0
2025-01-29 14:10:00,149.81,149.99,149.8,149.93,7339.0,147.2484,147.4253,147.2386,147.3663,7339.0
2025-01-29 14:15:00,149.98,150.02,149.7,149.78,9836.0,147.4155,147.4548,147.1403,147.2189,9836.0
2025-01-29 14:20:00,149.77,149.78,149.62,149.76,2416.0,147.2091,147.2189,147.0616,147.1992,2416.0
2025-01-29 14:25:00,149.68,149.77,149.68,149.7,1664.0,147.1206,147.2091,147.1206,147.1403,1664.0
2025-01-29 14:30:00,149.72,149.95,149.72,149.95,2442.0,147.1599,147.386,147.1599,147.386,2442.0
2025-01-29 14:35:00,149.89,149.99,149.75,149.79,3226.0,147.327,147.4253,147.1894,147.2287,3226.0
2025-01-29 14:40:00,149.94,149.99,149.77,149.78,5850.0,147.3762,147.4253,147.2091,147.2189,5850.0
2025-01-29 14:45:00,149.66,149.81,149.66,149.69,2743.0,147.1009,147.2484,147.1009,147.1304,2743.0
2025-01-29 14:50:00,149.67,149.79,149.62,149.77,6670.0,147.1108,147.2287,147.0616,147.2091,6670.0
2025-01-29 14:55:00,149.73,149.95,149.59,149.85,30804.0,147.1698,147.386,147.0321,147.2877,30804.0
2025-01-29 15:00:00,149.66,149.72,149.53,149.59,4196.0,147.1009,147.1599,146.9732,147.0321,4196.0
2025-01-29 15:05:00,149.5,149.59,149.33,149.5,4201.0,146.9437,147.0321,146.7766,146.9437,4201.0
2025-01-29 15:10:00,149.55,149.55,149.34,149.34,9108.0,146.9928,146.9928,146.7864,146.7864,9108.0
2025-01-29 15:15:00,149.38,149.41,149.12,149.41,6145.0,146.8257,146.8552,146.5702,146.8552,6145.0
2025-01-29 15:20:00,149.4,149.64,149.36,149.64,6333.0,146.8454,147.0813,146.8061,147.0813,6333.0
2025-01-29 15:25:00,149.64,149.7,149.51,149.57,8082.0,147.0813,147.1403,146.9535,147.0125,8082.0
2025-01-29 15:30:00,149.5,149.57,149.29,149.29,5463.0,146.9437,147.0125,146.7373,146.7373,5463.0
2025-01-29 15:35:00,149.36,149.41,149.24,149.36,7960.0,146.8061,146.8552,146.6881,146.8061,7960.0
2025-01-29 15:40:00,149.36,149.36,149.18,149.33,21323.0,146.8061,146.8061,146.6292,146.7766,21323.0
2025-01-29 15:45:00,149.29,149.36,149.22,149.36,9319.0,146.7373,146.8061,146.6685,146.8061,9319.0
2025-01-29 15:50:00,149.24,149.47,149.24,149.32,23157.0,146.6881,146.9142,146.6881,146.7668,23157.0
2025-01-29 15:55:00,149.38,149.44,149.15,149.2,63359.0,146.8257,146.8847,146.5997,146.6488,63359.0
2025-01-30 09:30:00,150.0,150.32,149.2,150.04,28298.0,147.4351,147.7497,146.6488,147.4745,28298.0
2025-01-30 09:35:00,150.01,150.32,149.85,150.32,8464.0,147.445,147.7497,147.2877,147.7497,8464.0
2025-01-30 09:40:00,150.0,150.53,150.0,150.41,7235.0,147.4351,147.9561,147.4351,147.8381,7235.0
2025-01-30 09:45:00,150.28,150.39,149.88,149.89,19280.0,147.7103,147.8185,147.3172,147.327,19280.0
2025-01-30 09:50:00,150.05,150.4,150.05,150.21,3417.0,147.4843,147.8283,147.4843,147.6415,3417.0
2025-01-30 09:55:00,150.16,150.21,149.77,149.89,12353.0,147.5924,147.6415,147.2091,147.327,12353.0
2025-01-30 10:00:00,149.73,149.92,149.5,149.77,3441.0,147.1698,147.3565,146.9437,147.2091,3441.0
2025-01-30 10:05:00,149.82,150.04,149.65,149.9,9831.0,147.2582,147.4745,147.0911,147.3368,9831.0
2025-01-30 10:10:00,149.79,149.9,149.6,149.73,5429.0,147.2287,147.3368,147.042,147.1698,5429.0
2025-01-30 10:15:00,149.67,149.73,149.37,149.69,11526.0,147.1108,147.1698,146.8159,147.1304,11526.0
2025-01-30 10:20:00,149.65,149.93,149.64,149.72,9068.0,147.0911,147.3663,147.0813,147.1599,9068.0
2025-01-30 10:25:00,149.83,149.86,149.62,149.71,11312.0,147.268,147.2975,147.0616,147.1501,11312.0
2025-01-30 10:30:00,149.71,150.15,149.57,150.09,12355.0,147.1501,147.5826,147.0125,147.5236,12355.0
2025-01-30 10:35:00,150.03,150.16,149.9,150.03,6564.0,147.4646,147.5924,147.3368,147.4646,6564.0
2025-01-30 10:40:00,149.95,150.6,149.95,150.51,9207.0,147.386,148.0249,147.386,147.9364,9207.0
2025-01-30 10:45:00,150.52,150.88,150.41,150.81,30207.0,147.9462,148.3001,147.8381,148.2313,30207.0
2025-01-30 10:50:00,150.84,151.03,150.69,150.96,6015.0,148.2608,148.4475,148.1133,148.3787,6015.0
2025-01-30 10:55:00,150.92,150.93,150.54,150.69,3330.0,148.3394,148.3492,147.9659,148.1133,3330.0
2025-01-30 11:00:00,150.69,150.72,150.54,150.68,8415.0,148.1133,148.1428,147.9659,148.1035,8415.0
2025-01-30 11:05:00,150.69,150.96,150.68,150.88,3102.0,148.1133,148.3787,148.1035,148.3001,3102.0
2025-01-30 11:10:00,150.8,150.9,150.72,150.84,2385.0,148.2215,148.3197,148.1428,148.2608,2385.0
2025-01-30 11:15:00,150.73,150.83,150.57,150.78,4488.0,148.1527,148.2509,147.9954,148.2018,4488.0
2025-01-30 11:20:00,150.77,150.81,150.54,150.63,5088.0,148.192,148.2313,147.9659,148.0544,5088.0
2025-01-30 11:25:00,150.55,150.76,150.53,150.71,6661.0,147.9757,148.1821,147.9561,148.133,6661.0
2025-01-30 11:30:00,150.83,150.83,150.71,150.8,4433.0,148.2509,148.2509,148.133,148.2215,4433.0
2025-01-30 11:35:00,150.8,151.11,150.8,150.93,6129.0,148.2215,148.5262,148.2215,148.3492,6129.0
2025-01-30 11:40:00,150.86,150.96,150.78,150.93,2572.0,148.2804,148.3787,148.2018,148.3492,2572.0
2025-01-30 11:45:00,150.93,150.99,150.68,150.71,4690.0,148.3492,148.4082,148.1035,148.133,4690.0
2025-01-30 11:50:00,150.74,150.75,150.44,150.64,4958.0,148.1625,148.1723,147.8676,148.0642,4958.0
2025-01-30 11:55:00,150.64,150.72,150.55,150.72,7071.0,148.0642,148.1428,147.9757,148.1428,7071.0
2025-01-30 12:00:00,150.71,150.77,150.35,150.35,6822.0,148.133,148.192,147.7792,147.7792,6822.0
2025-01-30 12:05:00,150.44,150.55,150.21,150.31,10002.0,147.8676,147.9757,147.6415,147.7398,10002.0
2025-01-30 12:10:00,150.21,150.34,150.11,150.34,7139.0,147.6415,147.7693,147.5433,147.7693,7139.0
2025-01-30 12:15:00,150.31,150.32,150.21,150.21,2452.0,147.7398,147.7497,147.6415,147.6415,2452.0
2025-01-30 12:20:00,150.23,150.23,150.06,150.06,1000.0,147.6612,147.6612,147.4941,147.4941,1000.0
2025-01-30 12:25:00,150.11,150.22,150.06,150.06,1510.0,147.5433,147.6514,147.4941,147.4941,1510.0
2025-01-30 12:30:00,150.15,150.78,150.06,150.52,51913.0,147.5826,148.2018,147.4941,147.9462,51913.0
2025-01-30 12:35:00,150.57,150.59,150.23,150.33,3723.0,147.9954,148.015,147.6612,147.7595,3723.0
2025-01-30 12:40:00,150.25,150.42,150.25,150.4,1874.0,147.6809,147.848,147.6809,147.8283,1874.0
2025-01-30 12:45:00,150.37,150.5,150.36,150.46,3540.0,147.7988,147.9266,147.789,147.8873,3540.0
2025-01-30 12:50:00,150.49,150.69,150.49,150.69,3214.0,147.9168,148.1133,147.9168,148.1133,3214.0
2025-01-30 12:55:00,150.68,151.43,150.62,150.94,30430.0,148.1035,148.8407,148.0445,148.3591,30430.0
2025-01-30 13:00:00,150.94,151.16,150.85,151.11,5164.0,148.3591,148.5753,148.2706,148.5262,5164.0
2025-01-30 13:05:00,151.13,151.3,151.1,151.23,5340.0,148.5458,148.7129,148.5163,148.6441,5340.0
2025-01-30 13:10:00,151.22,151.39,151.17,151.39,4088.0,148.6343,148.8014,148.5851,148.8014,4088.0
2025-01-30 13:15:00,151.47,151.79,151.33,151.75,13334.0,148.88,149.1945,148.7424,149.1552,13334.0
2025-01-30 13:20:00,151.9,152.05,151.75,151.95,14110.0,149.3026,149.4501,149.1552,149.3518,14110.0
2025-01-30 13:25:00,152.0,152.21,151.9,152.17,10112.0,149.4009,149.6073,149.3026,149.568,10112.0
2025-01-30 13:30:00,152.12,152.18,152.03,152.09,6118.0,149.5189,149.5779,149.4304,149.4894,6118.0
2025-01-30 13:35:00,152.09,152.09,151.52,151.67,21404.0,149.4894,149.4894,148.9291,149.0766,21404.0
2025-01-30 13:40:00,151.62,151.7,151.3,151.3,8854.0,149.0274,149.1061,148.7129,148.7129,8854.0
2025-01-30 13:45:00,151.3,151.65,151.26,151.55,8447.0,148.7129,149.0569,148.6736,148.9586,8447.0
2025-01-30 13:50:00,151.55,151.65,151.45,151.65,5568.0,148.9586,149.0569,148.8603,149.0569,5568.0
2025-01-30 13:55:00,151.63,151.63,151.45,151.46,2367.0,149.0373,149.0373,148.8603,148.8702,2367.0
2025-01-30 14:00:00,151.46,151.69,151.44,151.59,10222.0,148.8702,149.0962,148.8505,148.9979,10222.0
2025-01-30 14:05:00,151.59,151.61,151.59,151.6,1448.0,148.9979,149.0176,148.9979,149.0078,1448.0
2025-01-30 14:10:00,151.52,151.64,151.38,151.47,4222.0,148.9291,149.0471,148.7915,148.88,4222.0
2025-01-30 14:15:00,151.35,151.6,151.26,151.29,7727.0,148.7621,149.0078,148.6736,148.7031,7727.0
2025-01-30 14:20:00,151.38,151.42,151.26,151.36,2740.0,148.7915,148.8309,148.6736,148.7719,2740.0
2025-01-30 14:25:00,151.35,151.53,151.17,151.49,10063.0,148.7621,148.939,148.5851,148.8997,10063.0
2025-01-30 14:30:00,151.48,151.68,151.42,151.48,5462.0,148.8898,149.0864,148.8309,148.8898,5462.0
2025-01-30 14:35:00,151.5,151.51,151.25,151.37,2438.0,148.9095,148.9193,148.6638,148.7817,2438.0
2025-01-30 14:40:00,151.44,151.49,151.31,151.37,3852.0,148.8505,148.8997,148.7227,148.7817,3852.0
2025-01-30 14:45:00,151.37,151.48,151.37,151.48,5478.0,148.7817,148.8898,148.7817,148.8898,5478.0
2025-01-30 14:50:00,151.51,151.58,151.4,151.54,3494.0,148.9193,148.9881,148.8112,148.9488,3494.0
2025-01-30 14:55:00,151.54,151.67,151.49,151.67,3214.0,148.9488,149.0766,148.8997,149.0766,3214.0
2025-01-30 15:00:00,151.61,151.72,151.53,151.7,9215.0,149.0176,149.1257,148.939,149.1061,9215.0
2025-01-30 15:05:00,151.72,151.89,151.71,151.88,4546.0,149.1257,149.2928,149.1159,149.283,4546.0
2025-01-30 15:10:00,151.9,152.0,151.65,151.71,29447.0,149.3026,149.4009,149.0569,149.1159,29447.0
2025-01-30 15:15:00,151.77,151.93,151.77,151.77,6227.0,149.1749,149.3321,149.1749,149.1749,6227.0
2025-01-30 15:20:00,151.83,151.91,151.69,151.82,8609.0,149.2338,149.3125,149.0962,149.224,8609.0
2025-01-30 15:25:00,151.78,151.84,151.68,151.72,7270.0,149.1847,149.2437,149.0864,149.1257,7270.0
2025-01-30 15:30:00,151.72,151.93,151.71,151.87,16479.0,149.1257,149.3321,149.1159,149.2732,16479.0
2025-01-30 15:35:00,151.82,151.83,151.37,151.38,11736.0,149.224,149.2338,148.7817,148.7915,11736.0
2025-01-30 15:40:00,151.3,151.32,150.97,151.11,16120.0,148.7129,148.7326,148.3885,148.5262,16120.0
2025-01-30 15:45:00,151.11,151.58,151.11,151.56,21346.0,148.5262,148.9881,148.5262,148.9685,21346.0
2025-01-30 15:50:00,151.62,151.99,151.61,151.69,42225.0,149.0274,149.3911,149.0176,149.0962,42225.0
2025-01-30 15:55:00,151.71,152.14,151.49,152.11,159405.0,149.1159,149.5385,148.8997,149.5091,159405.0
2025-01-31 09:30:00,150.0,150.0,147.66,148.96,100670.0,147.4351,147.4351,145.1351,146.4129,100670.0
2025-01-31 09:35:00,148.96,149.67,148.81,149.01,8291.0,146.4129,147.1108,146.2655,146.4621,8291.0
2025-01-31 09:40:00,149.05,149.88,148.9,149.58,26355.0,146.5014,147.3172,146.3539,147.0223,26355.0
2025-01-31 09:45:00,149.57,150.43,149.46,150.35,13156.0,147.0125,147.8578,146.9044,147.7792,13156.0
2025-01-31 09:50:00,150.35,150.47,149.84,150.14,10536.0,147.7792,147.8971,147.2779,147.5727,10536.0
2025-01-31 09:55:00,150.0,150.44,150.0,150.18,13471.0,147.4351,147.8676,147.4351,147.6121,13471.0
2025-01-31 10:00:00,150.22,150.64,150.0,150.43,16043.0,147.6514,148.0642,147.4351,147.8578,16043.0
2025-01-31 10:05:00,150.41,150.94,150.33,150.46,14823.0,147.8381,148.3591,147.7595,147.8873,14823.0
2025-01-31 10:10:00,150.52,150.88,150.38,150.49,14270.0,147.9462,148.3001,147.8086,147.9168,14270.0
2025-01-31 10:15:00,150.49,150.71,150.36,150.55,9732.0,147.9168,148.133,147.789,147.9757,9732.0
2025-01-31 10:20:00,150.49,150.69,150.42,150.55,10950.0,147.9168,148.1133,147.848,147.9757,10950.0
2025-01-31 10:25:00,150.47,150.86,150.46,150.58,19474.0,147.8971,148.2804,147.8873,148.0052,19474.0
2025-01-31 10:30:00,150.57,150.6,150.26,150.45,10244.0,147.9954,148.0249,147.6907,147.8774,10244.0
2025-01-31 10:35:00,150.46,150.58,150.36,150.5,7121.0,147.8873,148.0052,147.789,147.9266,7121.0
2025-01-31 10:40:00,150.5,150.66,150.29,150.3,12395.0,147.9266,148.0838,147.7202,147.73,12395.0
2025-01-31 10:45:00,150.25,150.62,150.2,150.52,9799.0,147.6809,148.0445,147.6317,147.9462,9799.0
2025-01-31 10:50:00,150.5,150.86,150.5,150.83,15465.0,147.9266,148.2804,147.9266,148.2509,15465.0
2025-01-31 10:55:00,150.79,150.86,150.52,150.79,13730.0,148.2116,148.2804,147.9462,148.2116,13730.0
2025-01-31 11:00:00,150.81,151.17,150.71,151.09,6828.0,148.2313,148.5851,148.133,148.5065,6828.0
2025-01-31 11:05:00,151.15,151.26,151.13,151.18,5247.0,148.5655,148.6736,148.5458,148.595,5247.0
2025-01-31 11:10:00,151.21,151.26,150.85,150.87,11231.0,148.6244,148.6736,148.2706,148.2903,11231.0
2025-01-31 11:15:00,150.9,151.01,150.76,150.85,3930.0,148.3197,148.4279,148.1821,148.2706,3930.0
2025-01-31 11:20:00,150.83,150.84,150.59,150.66,14563.0,148.2509,148.2608,148.015,148.0838,14563.0
2025-01-31 11:25:00,150.65,150.95,150.63,150.82,7479.0,148.074,148.3689,148.0544,148.2411,7479.0
2025-01-31 11:30:00,150.77,150.92,150.72,150.86,4973.0,148.192,148.3394,148.1428,148.2804,4973.0
2025-01-31 11:35:00,150.86,151.4,150.85,151.4,9193.0,148.2804,148.8112,148.2706,148.8112,9193.0
2025-01-31 11:40:00,151.34,151.65,151.31,151.56,16657.0,148.7522,149.0569,148.7227,148.9685,16657.0
2025-01-31 11:45:00,151.47,151.55,151.01,151.08,6832.0,148.88,148.9586,148.4279,148.4967,6832.0
2025-01-31 11:50:00,151.13,151.25,151.05,151.22,13002.0,148.5458,148.6638,148.4672,148.6343,13002.0
2025-01-31 11:55:00,151.27,151.3,151.04,151.1,3271.0,148.6834,148.7129,148.4574,148.5163,3271.0
2025-01-31 12:00:00,151.0,151.06,150.9,151.0,2230.0,148.418,148.477,148.3197,148.418,2230.0
2025-01-31 12:05:00,150.97,151.09,150.72,150.92,8002.0,148.3885,148.5065,148.1428,148.3394,8002.0
2025-01-31 12:10:00,150.87,151.21,150.84,151.09,7302.0,148.2903,148.6244,148.2608,148.5065,7302.0
2025-01-31 12:15:00,151.06,151.16,150.99,151.06,4654.0,148.477,148.5753,148.4082,148.477,4654.0
2025-01-31 12:20:00,151.05,151.3,151.04,151.3,4127.0,148.4672,148.7129,148.4574,148.7129,4127.0
2025-01-31 12:25:00,151.35,151.35,151.07,151.12,3655.0,148.7621,148.7621,148.4868,148.536,3655.0
2025-01-31 12:30:00,151.16,151.31,151.13,151.31,4502.0,148.5753,148.7227,148.5458,148.7227,4502.0
2025-01-31 12:35:00,151.25,151.28,151.12,151.16,4788.0,148.6638,148.6932,148.536,148.5753,4788.0
2025-01-31 12:40:00,151.17,151.17,151.02,151.08,3896.0,148.5851,148.5851,148.4377,148.4967,3896.0
2025-01-31 12:45:00,151.13,151.34,151.01,151.04,6384.0,148.5458,148.7522,148.4279,148.4574,6384.0
2025-01-31 12:50:00,151.12,151.23,151.04,151.04,2954.0,148.536,148.6441,148.4574,148.4574,2954.0
2025-01-31 12:55:00,151.1,151.13,150.98,151.0,1875.0,148.5163,148.5458,148.3984,148.418,1875.0
2025-01-31 13:00:00,150.95,151.31,150.91,151.31,4089.0,148.3689,148.7227,148.3296,148.7227,4089.0
2025-01-31 13:05:00,151.27,151.38,151.16,151.31,3973.0,148.6834,148.7915,148.5753,148.7227,3973.0
2025-01-31 13:10:00,151.3,151.37,151.16,151.29,10242.0,148.7129,148.7817,148.5753,148.7031,10242.0
2025-01-31 13:15:00,151.16,151.23,150.94,150.94,4936.0,148.5753,148.6441,148.3591,148.3591,4936.0
2025-01-31 13:20:00,151.12,151.12,150.68,150.71,5162.0,148.536,148.536,148.1035,148.133,5162.0
2025-01-31 13:25:00,150.67,150.75,150.28,150.52,13513.0,148.0937,148.1723,147.7103,147.9462,13513.0
2025-01-31 13:30:00,150.46,150.46,149.9,150.01,14031.0,147.8873,147.8873,147.3368,147.445,14031.0
2025-01-31 13:35:00,150.07,150.25,149.9,150.05,7704.0,147.5039,147.6809,147.3368,147.4843,7704.0
2025-01-31 13:40:00,149.99,150.17,149.88,150.14,7630.0,147.4253,147.6022,147.3172,147.5727,7630.0
2025-01-31 13:45:00,150.15,150.19,149.98,150.08,4473.0,147.5826,147.6219,147.4155,147.5138,4473.0
2025-01-31 13:50:00,150.1,150.27,150.0,150.26,10650.0,147.5334,147.7005,147.4351,147.6907,10650.0
2025-01-31 13:55:00,150.32,150.35,150.17,150.21,3936.0,147.7497,147.7792,147.6022,147.6415,3936.0
2025-01-31 14:00:00,150.21,150.32,150.07,150.32,4941.0,147.6415,147.7497,147.5039,147.7497,4941.0
2025-01-31 14:05:00,150.28,150.68,150.27,150.52,8413.0,147.7103,148.1035,147.7005,147.9462,8413.0
2025-01-31 14:10:00,150.5,150.65,150.33,150.33,7261.0,147.9266,148.074,147.7595,147.7595,7261.0
2025-01-31 14:15:00,150.37,150.48,149.98,150.03,4466.0,147.7988,147.9069,147.4155,147.4646,4466.0
2025-01-31 14:20:00,150.1,150.18,149.94,149.99,5414.0,147.5334,147.6121,147.3762,147.4253,5414.0
2025-01-31 14:25:00,149.99,150.14,149.95,150.14,5874.0,147.4253,147.5727,147.386,147.5727,5874.0
2025-01-31 14:30:00,150.17,150.17,149.81,149.83,14735.0,147.6022,147.6022,147.2484,147.268,14735.0
2025-01-31 14:35:00,149.9,150.1,149.78,150.1,10339.0,147.3368,147.5334,147.2189,147.5334,10339.0
2025-01-31 14:40:00,150.12,150.17,149.86,149.9,5553.0,147.5531,147.6022,147.2975,147.3368,5553.0
2025-01-31 14:45:00,149.88,150.0,149.73,150.0,15852.0,147.3172,147.4351,147.1698,147.4351,15852.0
2025-01-31 14:50:00,149.93,149.98,149.78,149.87,10743.0,147.3663,147.4155,147.2189,147.3074,10743.0
2025-01-31 14:55:00,149.87,149.87,149.73,149.74,7633.0,147.3074,147.3074,147.1698,147.1796,7633.0
2025-01-31 15:00:00,149.71,149.73,149.55,149.56,9299.0,147.1501,147.1698,146.9928,147.0027,9299.0
2025-01-31 15:05:00,149.59,149.6,149.52,149.55,6613.0,147.0321,147.042,146.9633,146.9928,6613.0
2025-01-31 15:10:00,149.55,149.87,149.5,149.82,6739.0,146.9928,147.3074,146.9437,147.2582,6739.0
2025-01-31 15:15:00,149.84,150.02,149.79,149.87,9628.0,147.2779,147.4548,147.2287,147.3074,9628.0
2025-01-31 15:20:00,149.89,149.9,149.62,149.83,13622.0,147.327,147.3368,147.0616,147.268,13622.0
2025-01-31 15:25:00,149.83,149.83,149.64,149.7,4415.0,147.268,147.268,147.0813,147.1403,4415.0
2025-01-31 15:30:00,149.75,149.8,149.4,149.44,10944.0,147.1894,147.2386,146.8454,146.8847,10944.0
2025-01-31 15:35:00,149.41,149.5,149.21,149.22,28432.0,146.8552,146.9437,146.6586,146.6685,28432.0
2025-01-31 15:40:00,149.22,149.41,149.12,149.27,23991.0,146.6685,146.8552,146.5702,146.7176,23991.0
2025-01-31 15:45:00,149.25,149.5,149.16,149.42,16436.0,146.698,146.9437,146.6095,146.8651,16436.0
2025-01-31 15:50:00,149.36,149.43,149.05,149.2,48358.0,146.8061,146.8749,146.5014,146.6488,48358.0
2025-01-31 15:55:00,149.2,149.32,149.05,149.24,120386.0,146.6488,146.7668,146.5014,146.6881,120386.0
2025-02-03 09:30:00,148.0,148.32,147.3,147.47,44230.0,145.4693,145.7839,144.7813,144.9484,44230.0
2025-02-03 09:35:00,147.47,147.59,146.74,147.02,43343.0,144.9484,145.0663,144.2309,144.5061,43343.0
2025-02-03 09:40:00,147.28,147.29,146.63,146.86,24332.0,144.7616,144.7715,144.1228,144.3488,24332.0
2025-02-03 09:45:00,146.78,147.25,146.75,146.98,21890.0,144.2702,144.7322,144.2407,144.4668,21890.0
2025-02-03 09:50:00,147.0,147.01,146.48,146.69,18223.0,144.4864,144.4963,143.9753,144.1817,18223.0
2025-02-03 09:55:00,146.78,147.39,146.72,147.0,22602.0,144.2702,144.8698,144.2112,144.4864,22602.0
2025-02-03 10:00:00,146.92,147.68,146.83,147.22,17510.0,144.4078,145.1548,144.3193,144.7027,17510.0
2025-02-03 10:05:00,147.23,147.42,147.1,147.17,21077.0,144.7125,144.8993,144.5847,144.6535,21077.0
2025-02-03 10:10:00,147.24,147.96,147.18,147.69,9808.0,144.7223,145.43,144.6634,145.1646,9808.0
2025-02-03 10:15:00,147.59,147.66,147.19,147.32,34349.0,145.0663,145.1351,144.6732,144.801,34349.0
2025-02-03 10:20:00,147.32,148.08,147.08,147.97,13235.0,144.801,145.548,144.5651,145.4398,13235.0
2025-02-03 10:25:00,148.03,148.31,147.65,148.29,14014.0,145.4988,145.774,145.1253,145.7544,14014.0
2025-02-03 10:30:00,148.2,148.63,148.18,148.53,27755.0,145.6659,146.0886,145.6463,145.9903,27755.0
2025-02-03 10:35:00,148.53,148.98,148.53,148.66,11198.0,145.9903,146.4326,145.9903,146.118,11198.0
2025-02-03 10:40:00,148.69,148.86,148.45,148.59,7153.0,146.1475,146.3146,145.9116,146.0492,7153.0
2025-02-03 10:45:00,148.54,148.69,148.33,148.5,13747.0,146.0001,146.1475,145.7937,145.9608,13747.0
2025-02-03 10:50:00,148.58,148.76,148.49,148.58,10679.0,146.0394,146.2163,145.951,146.0394,10679.0
2025-02-03 10:55:00,148.48,148.66,148.31,148.39,18271.0,145.9411,146.118,145.774,145.8527,18271.0
2025-02-03 11:00:00,148.39,148.51,148.08,148.08,17491.0,145.8527,145.9706,145.548,145.548,17491.0
2025-02-03 11:05:00,148.11,148.23,148.06,148.11,11529.0,145.5775,145.6954,145.5283,145.5775,11529.0
2025-02-03 11:10:00,148.19,148.42,148.13,148.31,11534.0,145.6561,145.8822,145.5971,145.774,11534.0
2025-02-03 11:15:00,148.42,148.5,148.22,148.35,10446.0,145.8822,145.9608,145.6856,145.8133,10446.0
2025-02-03 11:20:00,148.29,148.43,148.24,148.33,10328.0,145.7544,145.892,145.7052,145.7937,10328.0
2025-02-03 11:25:00,148.37,148.38,147.97,148.1,12295.0,145.833,145.8428,145.4398,145.5676,12295.0
2025-02-03 11:30:00,148.14,148.44,148.14,148.38,3856.0,145.6069,145.9018,145.6069,145.8428,3856.0
2025-02-03 11:35:00,148.4,148.47,148.31,148.39,5356.0,145.8625,145.9313,145.774,145.8527,5356.0
2025-02-03 11:40:00,148.37,148.37,148.15,148.19,4406.0,145.833,145.833,145.6168,145.6561,4406.0
2025-02-03 11:45:00,148.22,148.22,147.93,148.08,11609.0,145.6856,145.6856,145.4005,145.548,11609.0
2025-02-03 11:50:00,148.07,148.15,148.02,148.07,3285.0,145.5381,145.6168,145.489,145.5381,3285.0
2025-02-03 11:55:00,148.06,148.07,147.72,147.72,5348.0,145.5283,145.5381,145.1941,145.1941,5348.0
2025-02-03 12:00:00,147.71,147.71,147.54,147.59,6622.0,145.1843,145.1843,145.0172,145.0663,6622.0
2025-02-03 12:05:00,147.6,147.75,147.48,147.61,6533.0,145.0762,145.2236,144.9582,145.086,6533.0
2025-02-03 12:10:00,147.67,147.76,147.57,147.75,14846.0,145.145,145.2334,145.0467,145.2236,14846.0
2025-02-03 12:15:00,147.81,147.92,147.77,147.85,5216.0,145.2826,145.3907,145.2433,145.3219,5216.0
2025-02-03 12:20:00,147.87,148.1,147.82,148.1,6215.0,145.3416,145.5676,145.2924,145.5676,6215.0
2025-02-03 12:25:00,148.1,148.27,148.08,148.24,4237.0,145.5676,145.7347,145.548,145.7052,4237.0
2025-02-03 12:30:00,148.14,148.21,147.86,147.93,5372.0,145.6069,145.6757,145.3317,145.4005,5372.0
2025-02-03 12:35:00,147.87,147.94,147.79,147.93,2792.0,145.3416,145.4104,145.2629,145.4005,2792.0
2025-02-03 12:40:00,147.95,147.97,147.83,147.83,4272.0,145.4202,145.4398,145.3022,145.3022,4272.0
2025-02-03 12:45:00,147.9,147.92,147.72,147.75,3627.0,145.371,145.3907,145.1941,145.2236,3627.0
2025-02-03 12:50:00,147.65,147.95,147.65,147.85,4737.0,145.1253,145.4202,145.1253,145.3219,4737.0
2025-02-03 12:55:00,147.88,147.9,147.69,147.84,5936.0,145.3514,145.371,145.1646,145.3121,5936.0
2025-02-03 13:00:00,147.85,147.86,147.59,147.84,10111.0,145.3219,145.3317,145.0663,145.3121,10111.0
2025-02-03 13:05:00,147.84,148.04,147.74,147.74,17300.0,145.3121,145.5086,145.2138,145.2138,17300.0
2025-02-03 13:10:00,147.78,147.92,147.62,147.92,4414.0,145.2531,145.3907,145.0958,145.3907,4414.0
2025-02-03 13:15:00,147.95,148.11,147.83,148.08,19533.0,145.4202,145.5775,145.3022,145.548,19533.0
2025-02-03 13:20:00,148.06,148.14,147.94,147.97,11394.0,145.5283,145.6069,145.4104,145.4398,11394.0
2025-02-03 13:25:00,148.05,148.17,147.98,148.17,7684.0,145.5185,145.6364,145.4497,145.6364,7684.0
2025-02-03 13:30:00,148.1,148.17,148.04,148.12,6831.0,145.5676,145.6364,145.5086,145.5873,6831.0
2025-02-03 13:35:00,148.09,148.1,147.99,148.04,4744.0,145.5578,145.5676,145.4595,145.5086,4744.0
2025-02-03 13:40:00,147.97,148.03,147.78,147.86,12947.0,145.4398,145.4988,145.2531,145.3317,12947.0
2025-02-03 13:45:00,147.74,147.84,147.59,147.66,12405.0,145.2138,145.3121,145.0663,145.1351,12405.0
2025-02-03 13:50:00,147.7,147.8,147.66,147.76,6549.0,145.1745,145.2728,145.1351,145.2334,6549.0
2025-02-03 13:55:00,147.8,147.92,147.72,147.89,4648.0,145.2728,145.3907,145.1941,145.3612,4648.0
2025-02-03 14:00:00,147.89,147.99,147.81,147.99,2997.0,145.3612,145.4595,145.2826,145.4595,2997.0
2025-02-03 14:05:00,147.93,148.0,147.86,147.86,18368.0,145.4005,145.4693,145.3317,145.3317,18368.0
2025-02-03 14:10:00,147.81,147.94,147.75,147.79,17259.0,145.2826,145.4104,145.2236,145.2629,17259.0
2025-02-03 14:15:00,147.74,147.95,147.74,147.95,5320.0,145.2138,145.4202,145.2138,145.4202,5320.0
2025-02-03 14:20:00,147.91,147.99,147.87,147.9,3678.0,145.3809,145.4595,145.3416,145.371,3678.0
2025-02-03 14:25:00,147.88,147.98,147.81,147.86,4966.0,145.3514,145.4497,145.2826,145.3317,4966.0
2025-02-03 14:30:00,147.81,147.94,147.75,147.75,8627.0,145.2826,145.4104,145.2236,145.2236,8627.0
2025-02-03 14:35:00,147.75,147.81,147.49,147.53,17110.0,145.2236,145.2826,144.9681,145.0074,17110.0
2025-02-03 14:40:00,147.5,147.77,147.49,147.72,13955.0,144.9779,145.2433,144.9681,145.1941,13955.0
2025-02-03 14:45:00,147.74,147.97,147.71,147.92,5839.0,145.2138,145.4398,145.1843,145.3907,5839.0
2025-02-03 14:50:00,147.92,147.94,147.76,147.85,3204.0,145.3907,145.4104,145.2334,145.3219,3204.0
2025-02-03 14:55:00,147.76,147.87,147.69,147.77,15666.0,145.2334,145.3416,145.1646,145.2433,15666.0
2025-02-03 15:00:00,147.81,147.92,147.76,147.91,6677.0,145.2826,145.3907,145.2334,145.3809,6677.0
2025-02-03 15:05:00,147.91,148.0,147.83,147.88,5171.0,145.3809,145.4693,145.3022,145.3514,5171.0
2025-02-03 15:10:00,147.84,147.84,147.69,147.79,4826.0,145.3121,145.3121,145.1646,145.2629,4826.0
2025-02-03 15:15:00,147.75,147.8,147.64,147.71,12835.0,145.2236,145.2728,145.1155,145.1843,12835.0
2025-02-03 15:20:00,147.65,147.71,147.56,147.56,6158.0,145.1253,145.1843,145.0369,145.0369,6158.0
2025-02-03 15:25:00,147.56,147.61,147.52,147.55,5232.0,145.0369,145.086,144.9975,145.027,5232.0
2025-02-03 15:30:00,147.55,147.62,147.49,147.52,10537.0,145.027,145.0958,144.9681,144.9975,10537.0
2025-02-03 15:35:00,147.56,147.6,147.46,147.49,16524.0,145.0369,145.0762,144.9386,144.9681,16524.0
2025-02-03 15:40:00,147.49,147.89,147.46,147.79,14178.0,144.9681,145.3612,144.9386,145.2629,14178.0
2025-02-03 15:45:00,147.84,148.05,147.83,148.03,28484.0,145.3121,145.5185,145.3022,145.4988,28484.0
2025-02-03 15:50:00,148.03,148.35,148.0,148.03,21109.0,145.4988,145.8133,145.4693,145.4988,21109.0
2025-02-03 15:55:00,148.03,148.03,147.63,147.76,53466.0,145.4988,145.4988,145.1057,145.2334,53466.0
2025-02-04 09:30:00,147.53,147.54,145.62,145.65,42294.0,145.0074,145.0172,143.13,143.1595,42294.0
2025-02-04 09:35:00,145.76,146.23,145.5,146.11,27890.0,143.2676,143.7296,143.0121,143.6117,27890.0
2025-02-04 09:40:00,146.22,146.37,146.0,146.1,20673.0,143.7198,143.8672,143.5035,143.6018,20673.0
2025-02-04 09:45:00,146.16,146.49,146.02,146.32,6427.0,143.6608,143.9852,143.5232,143.8181,6427.0
2025-02-04 09:50:00,146.31,146.76,146.31,146.45,11740.0,143.8082,144.2505,143.8082,143.9458,11740.0
2025-02-04 09:55:00,146.44,146.44,146.01,146.28,8294.0,143.936,143.936,143.5134,143.7787,8294.0
2025-02-04 10:00:00,146.47,146.64,146.24,146.44,12020.0,143.9655,144.1326,143.7394,143.936,12020.0
2025-02-04 10:05:00,146.44,146.54,146.02,146.1,15959.0,143.936,144.0343,143.5232,143.6018,15959.0
2025-02-04 10:10:00,146.14,146.63,146.12,146.53,11935.0,143.6411,144.1228,143.6215,144.0245,11935.0
2025-02-04 10:15:00,146.45,146.69,146.36,146.39,8737.0,143.9458,144.1817,143.8574,143.8869,8737.0
2025-02-04 10:20:00,146.39,146.6,145.69,145.75,25030.0,143.8869,144.0933,143.1988,143.2578,25030.0
2025-02-04 10:25:00,145.75,145.91,144.57,144.63,29236.0,143.2578,143.4151,142.098,142.157,29236.0
2025-02-04 10:30:00,144.69,144.88,144.52,144.75,12422.0,142.2159,142.4027,142.0488,142.2749,12422.0
2025-02-04 10:35:00,144.72,145.12,144.72,144.91,17047.0,142.2454,142.6386,142.2454,142.4322,17047.0
2025-02-04 10:40:00,144.91,145.02,144.5,144.62,20140.0,142.4322,142.5403,142.0292,142.1471,20140.0
2025-02-04 10:45:00,144.62,144.78,144.31,144.31,13995.0,142.1471,142.3044,141.8424,141.8424,13995.0
2025-02-04 10:50:00,144.27,144.55,144.25,144.41,19057.0,141.8031,142.0783,141.7835,141.9407,19057.0
2025-02-04 10:55:00,144.46,144.46,144.11,144.26,30022.0,141.9899,141.9899,141.6458,141.7933,30022.0
2025-02-04 11:00:00,144.16,144.31,143.95,144.1,34131.0,141.695,141.8424,141.4886,141.636,34131.0
2025-02-04 11:05:00,144.1,144.63,144.1,144.31,25366.0,141.636,142.157,141.636,141.8424,25366.0
2025-02-04 11:10:00,144.43,144.69,144.36,144.43,14553.0,141.9604,142.2159,141.8916,141.9604,14553.0
2025-02-04 11:15:00,144.43,144.5,144.3,144.33,9168.0,141.9604,142.0292,141.8326,141.8621,9168.0
2025-02-04 11:20:00,144.3,144.4,144.14,144.14,5758.0,141.8326,141.9309,141.6753,141.6753,5758.0
2025-02-04 11:25:00,144.18,144.52,144.14,144.47,8796.0,141.7147,142.0488,141.6753,141.9997,8796.0
2025-02-04 11:30:00,144.47,144.64,144.37,144.56,12340.0,141.9997,142.1668,141.9014,142.0882,12340.0
2025-02-04 11:35:00,144.64,144.88,144.59,144.88,7576.0,142.1668,142.4027,142.1176,142.4027,7576.0
2025-02-04 11:40:00,144.8,145.07,144.69,145.03,11330.0,142.3241,142.5894,142.2159,142.5501,11330.0
2025-02-04 11:45:00,145.09,145.1,144.5,144.5,6369.0,142.6091,142.6189,142.0292,142.0292,6369.0
2025-02-04 11:50:00,144.53,144.73,144.41,144.64,5371.0,142.0587,142.2552,141.9407,142.1668,5371.0
2025-02-04 11:55:00,144.78,144.78,144.41,144.52,4871.0,142.3044,142.3044,141.9407,142.0488,4871.0
2025-02-04 12:00:00,144.61,144.9,144.49,144.77,15807.0,142.1373,142.4223,142.0194,142.2946,15807.0
2025-02-04 12:05:00,144.82,144.91,144.56,144.62,6734.0,142.3437,142.4322,142.0882,142.1471,6734.0
2025-02-04 12:10:00,144.65,144.65,144.39,144.48,8865.0,142.1766,142.1766,141.9211,142.0095,8865.0
2025-02-04 12:15:00,144.49,144.55,144.44,144.48,3161.0,142.0194,142.0783,141.9702,142.0095,3161.0
2025-02-04 12:20:00,144.41,144.68,144.39,144.56,9552.0,141.9407,142.2061,141.9211,142.0882,9552.0
2025-02-04 12:25:00,144.57,144.78,144.57,144.67,4643.0,142.098,142.3044,142.098,142.1963,4643.0
2025-02-04 12:30:00,144.75,144.81,144.56,144.63,6061.0,142.2749,142.3339,142.0882,142.157,6061.0
2025-02-04 12:35:00,144.63,144.72,144.59,144.66,5080.0,142.157,142.2454,142.1176,142.1864,5080.0
2025-02-04 12:40:00,144.71,144.74,144.55,144.59,12197.0,142.2356,142.2651,142.0783,142.1176,12197.0
2025-02-04 12:45:00,144.58,144.78,144.56,144.71,19796.0,142.1078,142.3044,142.0882,142.2356,19796.0
2025-02-04 12:50:00,144.73,144.87,144.52,144.84,21097.0,142.2552,142.3929,142.0488,142.3634,21097.0
2025-02-04 12:55:00,144.85,145.04,144.66,144.66,11811.0,142.3732,142.5599,142.1864,142.1864,11811.0
2025-02-04 13:00:00,144.75,144.78,144.64,144.68,14658.0,142.2749,142.3044,142.1668,142.2061,14658.0
2025-02-04 13:05:00,144.72,144.93,144.67,144.75,16008.0,142.2454,142.4518,142.1963,142.2749,16008.0
2025-02-04 13:10:00,144.87,144.87,144.61,144.64,7336.0,142.3929,142.3929,142.1373,142.1668,7336.0
2025-02-04 13:15:00,144.71,144.85,144.52,144.61,18822.0,142.2356,142.3732,142.0488,142.1373,18822.0
2025-02-04 13:20:00,144.54,144.69,144.38,144.56,11168.0,142.0685,142.2159,141.9112,142.0882,11168.0
2025-02-04 13:25:00,144.58,144.72,144.41,144.44,4906.0,142.1078,142.2454,141.9407,141.9702,4906.0
2025-02-04 13:30:00,144.48,144.64,144.43,144.62,4986.0,142.0095,142.1668,141.9604,142.1471,4986.0
2025-02-04 13:35:00,144.58,144.66,144.32,144.43,9802.0,142.1078,142.1864,141.8523,141.9604,9802.0
2025-02-04 13:40:00,144.43,144.62,144.43,144.62,2867.0,141.9604,142.1471,141.9604,142.1471,2867.0
2025-02-04 13:45:00,144.6,144.77,144.55,144.7,9166.0,142.1275,142.2946,142.0783,142.2258,9166.0
2025-02-04 13:50:00,144.74,144.99,144.66,144.99,5842.0,142.2651,142.5108,142.1864,142.5108,5842.0
2025-02-04 13:55:00,144.94,145.11,144.94,145.0,4546.0,142.4617,142.6287,142.4617,142.5206,4546.0
2025-02-04 14:00:00,144.99,145.11,144.93,145.09,5772.0,142.5108,142.6287,142.4518,142.6091,5772.0
2025-02-04 14:05:00,145.08,145.18,145.07,145.14,4081.0,142.5993,142.6976,142.5894,142.6582,4081.0
2025-02-04 14:10:00,145.14,145.18,145.08,145.08,2887.0,142.6582,142.6976,142.5993,142.5993,2887.0
2025-02-04 14:15:00,145.06,145.15,144.95,144.95,6263.0,142.5796,142.6681,142.4715,142.4715,6263.0
2025-02-04 14:20:00,144.93,145.02,144.89,144.89,9447.0,142.4518,142.5403,142.4125,142.4125,9447.0
2025-02-04 14:25:00,144.88,144.93,144.76,144.76,2194.0,142.4027,142.4518,142.2847,142.2847,2194.0
2025-02-04 14:30:00,144.73,144.87,144.7,144.78,3086.0,142.2552,142.3929,142.2258,142.3044,3086.0
2025-02-04 14:35:00,144.75,144.82,144.6,144.6,11828.0,142.2749,142.3437,142.1275,142.1275,11828.0
2025-02-04 14:40:00,144.51,144.87,144.51,144.87,5136.0,142.039,142.3929,142.039,142.3929,5136.0
2025-02-04 14:45:00,144.87,144.92,144.75,144.9,6335.0,142.3929,142.442,142.2749,142.4223,6335.0
2025-02-04 14:50:00,144.81,144.96,144.8,144.86,6458.0,142.3339,142.4813,142.3241,142.383,6458.0
2025-02-04 14:55:00,144.8,144.98,144.7,144.77,5691.0,142.3241,142.501,142.2258,142.2946,5691.0
2025-02-04 15:00:00,144.85,144.98,144.76,144.97,12812.0,142.3732,142.501,142.2847,142.4911,12812.0
2025-02-04 15:05:00,144.96,145.1,144.95,145.0,15840.0,142.4813,142.6189,142.4715,142.5206,15840.0
2025-02-04 15:10:00,145.01,145.11,144.97,145.11,20923.0,142.5305,142.6287,142.4911,142.6287,20923.0
2025-02-04 15:15:00,145.07,145.1,144.93,145.1,16146.0,142.5894,142.6189,142.4518,142.6189,16146.0
2025-02-04 15:20:00,145.05,145.15,145.01,145.06,13646.0,142.5698,142.6681,142.5305,142.5796,13646.0
2025-02-04 15:25:00,145.03,145.08,144.88,144.91,14884.0,142.5501,142.5993,142.4027,142.4322,14884.0
2025-02-04 15:30:00,144.91,144.94,144.75,144.93,18646.0,142.4322,142.4617,142.2749,142.4518,18646.0
2025-02-04 15:35:00,144.9,145.04,144.84,145.03,18994.0,142.4223,142.5599,142.3634,142.5501,18994.0
2025-02-04 15:40:00,145.03,145.09,144.92,145.0,11891.0,142.5501,142.6091,142.442,142.5206,11891.0
2025-02-04 15:45:00,145.0,145.03,144.51,144.55,57483.0,142.5206,142.5501,142.039,142.0783,57483.0
2025-02-04 15:50:00,144.51,144.56,144.2,144.42,43092.0,142.039,142.0882,141.7343,141.9505,43092.0
2025-02-04 15:55:00,144.42,145.06,144.42,144.74,150223.0,141.9505,142.5796,141.9505,142.2651,150223.0
2025-02-05 09:30:00,141.0,142.53,140.44,141.52,141333.0,138.589,140.0929,138.0386,139.1001,141333.0
2025-02-05 09:35:00,141.97,141.97,140.13,141.59,47157.0,139.5424,139.5424,137.7339,139.1689,47157.0
2025-02-05 09:40:00,141.59,142.22,141.59,141.71,18638.0,139.1689,139.7882,139.1689,139.2869,18638.0
2025-02-05 09:45:00,141.66,142.36,141.46,142.26,38293.0,139.2377,139.9258,139.0412,139.8275,38293.0
2025-02-05 09:50:00,142.26,142.58,141.23,141.3,53098.0,139.8275,140.142,138.8151,138.8839,53098.0
2025-02-05 09:55:00,141.35,141.39,140.5,140.69,100764.0,138.933,138.9724,138.0976,138.2843,100764.0
2025-02-05 10:00:00,140.69,141.26,140.13,140.59,167067.0,138.2843,138.8446,137.7339,138.186,167067.0
2025-02-05 10:05:00,140.66,141.72,140.57,141.55,32908.0,138.2548,139.2967,138.1664,139.1296,32908.0
2025-02-05 10:10:00,141.65,142.45,141.48,142.23,36708.0,139.2279,140.0142,139.0608,139.798,36708.0
2025-02-05 10:15:00,142.43,143.01,142.35,142.97,33516.0,139.9946,140.5647,139.9159,140.5253,33516.0
2025-02-05 10:20:00,143.03,143.3,142.86,143.16,41097.0,140.5843,140.8497,140.4172,140.7121,41097.0
2025-02-05 10:25:00,143.11,143.21,142.93,143.12,20406.0,140.6629,140.7612,140.486,140.6728,20406.0
2025-02-05 10:30:00,143.08,143.87,142.8,143.65,38654.0,140.6335,141.41,140.3582,141.1937,38654.0
2025-02-05 10:35:00,143.6,144.2,143.49,144.05,47605.0,141.1446,141.7343,141.0365,141.5869,47605.0
2025-02-05 10:40:00,144.13,144.4,144.06,144.4,52028.0,141.6655,141.9309,141.5967,141.9309,52028.0
2025-02-05 10:45:00,144.38,145.0,144.29,144.91,47230.0,141.9112,142.5206,141.8228,142.4322,47230.0
2025-02-05 10:50:00,144.91,145.2,144.81,145.15,94135.0,142.4322,142.7172,142.3339,142.6681,94135.0
2025-02-05 10:55:00,145.13,145.18,144.9,145.0,28075.0,142.6484,142.6976,142.4223,142.5206,28075.0
2025-02-05 11:00:00,144.97,144.97,144.55,144.84,19750.0,142.4911,142.4911,142.0783,142.3634,19750.0
2025-02-05 11:05:00,144.84,145.06,144.7,144.83,20222.0,142.3634,142.5796,142.2258,142.3535,20222.0
2025-02-05 11:10:00,144.81,144.95,144.47,144.5,40511.0,142.3339,142.4715,141.9997,142.0292,40511.0
2025-02-05 11:15:00,144.5,144.91,144.42,144.72,15561.0,142.0292,142.4322,141.9505,142.2454,15561.0
2025-02-05 11:20:00,144.65,144.97,144.53,144.86,9881.0,142.1766,142.4911,142.0587,142.383,9881.0
2025-02-05 11:25:00,144.83,145.18,144.81,144.93,39910.0,142.3535,142.6976,142.3339,142.4518,39910.0
2025-02-05 11:30:00,144.98,145.11,144.75,145.06,18177.0,142.501,142.6287,142.2749,142.5796,18177.0
2025-02-05 11:35:00,145.06,145.19,144.93,145.13,18326.0,142.5796,142.7074,142.4518,142.6484,18326.0
2025-02-05 11:40:00,145.13,145.25,145.1,145.13,14861.0,142.6484,142.7664,142.6189,142.6484,14861.0
2025-02-05 11:45:00,145.13,145.45,145.12,145.44,30213.0,142.6484,142.9629,142.6386,142.9531,30213.0
2025-02-05 11:50:00,145.42,145.64,145.27,145.59,15384.0,142.9334,143.1497,142.786,143.1005,15384.0
2025-02-05 11:55:00,145.6,145.6,145.13,145.23,18618.0,143.1104,143.1104,142.6484,142.7467,18618.0
2025-02-05 12:00:00,145.2,145.26,144.76,144.84,23296.0,142.7172,142.7762,142.2847,142.3634,23296.0
2025-02-05 12:05:00,144.84,145.08,144.84,145.05,6996.0,142.3634,142.5993,142.3634,142.5698,6996.0
2025-02-05 12:10:00,145.03,145.33,145.02,145.28,6701.0,142.5501,142.845,142.5403,142.7958,6701.0
2025-02-05 12:15:00,145.19,145.39,145.01,145.22,6892.0,142.7074,142.904,142.5305,142.7369,6892.0
2025-02-05 12:20:00,145.29,145.35,145.07,145.25,11370.0,142.8057,142.8646,142.5894,142.7664,11370.0
2025-02-05 12:25:00,145.25,145.28,145.09,145.14,10840.0,142.7664,142.7958,142.6091,142.6582,10840.0
2025-02-05 12:30:00,145.12,145.25,145.09,145.2,10901.0,142.6386,142.7664,142.6091,142.7172,10901.0
2025-02-05 12:35:00,145.2,145.25,144.91,145.03,13852.0,142.7172,142.7664,142.4322,142.5501,13852.0
2025-02-05 12:40:00,144.94,145.07,144.52,144.72,14549.0,142.4617,142.5894,142.0488,142.2454,14549.0
2025-02-05 12:45:00,144.64,144.67,144.34,144.64,11561.0,142.1668,142.1963,141.8719,142.1668,11561.0
2025-02-05 12:50:00,144.66,144.84,144.62,144.63,8210.0,142.1864,142.3634,142.1471,142.157,8210.0
2025-02-05 12:55:00,144.7,144.99,144.67,144.98,8969.0,142.2258,142.5108,142.1963,142.501,8969.0
2025-02-05 13:00:00,144.89,145.0,144.79,144.79,14190.0,142.4125,142.5206,142.3142,142.3142,14190.0
2025-02-05 13:05:00,144.8,144.89,144.73,144.84,8572.0,142.3241,142.4125,142.2552,142.3634,8572.0
2025-02-05 13:10:00,144.84,145.21,144.84,144.96,21414.0,142.3634,142.727,142.3634,142.4813,21414.0
2025-02-05 13:15:00,144.96,144.96,144.57,144.75,9182.0,142.4813,142.4813,142.098,142.2749,9182.0
2025-02-05 13:20:00,144.75,144.88,144.61,144.75,14788.0,142.2749,142.4027,142.1373,142.2749,14788.0
2025-02-05 13:25:00,144.86,144.87,144.38,144.52,27124.0,142.383,142.3929,141.9112,142.0488,27124.0
2025-02-05 13:30:00,144.47,144.79,144.42,144.65,15885.0,141.9997,142.3142,141.9505,142.1766,15885.0
2025-02-05 13:35:00,144.73,144.92,144.68,144.85,22063.0,142.2552,142.442,142.2061,142.3732,22063.0
2025-02-05 13:40:00,144.85,145.35,144.76,145.2,13746.0,142.3732,142.8646,142.2847,142.7172,13746.0
2025-02-05 13:45:00,145.28,145.47,145.22,145.31,11968.0,142.7958,142.9826,142.7369,142.8253,11968.0
2025-02-05 13:50:00,145.31,145.32,145.03,145.03,12857.0,142.8253,142.8352,142.5501,142.5501,12857.0
2025-02-05 13:55:00,145.03,145.03,144.49,144.55,14620.0,142.5501,142.5501,142.0194,142.0783,14620.0
2025-02-05 14:00:00,144.58,144.64,144.47,144.54,17640.0,142.1078,142.1668,141.9997,142.0685,17640.0
2025-02-05 14:05:00,144.5,144.68,144.5,144.58,13178.0,142.0292,142.2061,142.0292,142.1078,13178.0
2025-02-05 14:10:00,144.59,144.62,144.5,144.58,24204.0,142.1176,142.1471,142.0292,142.1078,24204.0
2025-02-05 14:15:00,144.58,144.63,144.46,144.46,24639.0,142.1078,142.157,141.9899,141.9899,24639.0
2025-02-05 14:20:00,144.46,144.66,144.46,144.5,16089.0,141.9899,142.1864,141.9899,142.0292,16089.0
2025-02-05 14:25:00,144.59,144.67,144.49,144.66,15311.0,142.1176,142.1963,142.0194,142.1864,15311.0
2025-02-05 14:30:00,144.66,144.72,144.5,144.59,13569.0,142.1864,142.2454,142.0292,142.1176,13569.0
2025-02-05 14:35:00,144.58,145.01,144.54,145.01,20494.0,142.1078,142.5305,142.0685,142.5305,20494.0
2025-02-05 14:40:00,145.08,145.15,144.91,145.09,11801.0,142.5993,142.6681,142.4322,142.6091,11801.0
2025-02-05 14:45:00,145.14,145.14,144.95,145.08,23311.0,142.6582,142.6582,142.4715,142.5993,23311.0
2025-02-05 14:50:00,145.07,145.29,144.78,144.82,22679.0,142.5894,142.8057,142.3044,142.3437,22679.0
2025-02-05 14:55:00,144.76,144.93,144.76,144.85,15216.0,142.2847,142.4518,142.2847,142.3732,15216.0
2025-02-05 15:00:00,144.87,145.29,144.83,145.22,19310.0,142.3929,142.8057,142.3535,142.7369,19310.0
2025-02-05 15:05:00,145.22,145.64,145.22,145.62,36723.0,142.7369,143.1497,142.7369,143.13,36723.0
2025-02-05 15:10:00,145.57,145.95,145.5,145.83,44576.0,143.0809,143.4544,143.0121,143.3364,44576.0
2025-02-05 15:15:00,145.89,146.33,145.56,145.8,63149.0,143.3954,143.8279,143.0711,143.307,63149.0
2025-02-05 15:20:00,145.74,145.87,145.54,145.7,21644.0,143.248,143.3758,143.0514,143.2087,21644.0
2025-02-05 15:25:00,145.7,145.79,145.52,145.55,29953.0,143.2087,143.2971,143.0317,143.0612,29953.0
2025-02-05 15:30:00,145.59,145.77,145.56,145.64,31421.0,143.1005,143.2775,143.0711,143.1497,31421.0
2025-02-05 15:35:00,145.66,145.93,145.55,145.81,36757.0,143.1693,143.4347,143.0612,143.3168,36757.0
2025-02-05 15:40:00,145.81,146.08,145.63,146.06,54133.0,143.3168,143.5822,143.1399,143.5625,54133.0
2025-02-05 15:45:00,146.06,146.07,145.67,145.95,56539.0,143.5625,143.5723,143.1792,143.4544,56539.0
2025-02-05 15:50:00,145.87,145.99,145.65,145.7,69725.0,143.3758,143.4937,143.1595,143.2087,69725.0
2025-02-05 15:55:00,145.72,146.1,145.72,145.93,135587.0,143.2283,143.6018,143.2283,143.4347,135587.0
2025-02-06 09:30:00,155.25,156.69,153.87,154.07,224296.0,152.5954,154.0107,151.239,151.4355,224296.0
2025-02-06 09:35:00,154.1,155.53,153.56,154.22,54946.0,151.465,152.8706,150.9343,151.583,54946.0
2025-02-06 09:40:00,154.2,154.8,153.05,153.19,28183.0,151.5633,152.1531,150.433,150.5706,28183.0
2025-02-06 09:45:00,153.23,153.23,151.69,152.07,132584.0,150.6099,150.6099,149.0962,149.4697,132584.0
2025-02-06 09:50:00,152.15,152.26,150.66,151.31,77125.0,149.5484,149.6565,148.0838,148.7227,77125.0
2025-02-06 09:55:00,151.41,151.53,150.51,151.13,39386.0,148.821,148.939,147.9364,148.5458,39386.0
2025-02-06 10:00:00,150.98,152.1,150.97,151.76,52107.0,148.3984,149.4992,148.3885,149.165,52107.0
2025-02-06 10:05:00,151.75,152.69,151.68,152.52,48830.0,149.1552,150.0791,149.0864,149.912,48830.0
2025-02-06 10:10:00,152.58,152.69,152.0,152.36,60077.0,149.971,150.0791,149.4009,149.7548,60077.0
2025-02-06 10:15:00,152.35,152.96,151.97,152.5,66881.0,149.745,150.3445,149.3715,149.8924,66881.0
2025-02-06 10:20:00,152.53,153.0,152.53,152.99,25781.0,149.9219,150.3838,149.9219,150.374,25781.0
2025-02-06 10:25:00,152.97,152.99,152.41,152.65,27249.0,150.3544,150.374,149.8039,150.0398,27249.0
2025-02-06 10:30:00,152.63,153.83,152.46,153.3,61255.0,150.0202,151.1996,149.8531,150.6787,61255.0
2025-02-06 10:35:00,153.3,153.9,153.16,153.4,79936.0,150.6787,151.2684,150.5411,150.777,79936.0
2025-02-06 10:40:00,153.37,153.6,152.99,153.15,30562.0,150.7475,150.9736,150.374,150.5313,30562.0
2025-02-06 10:45:00,153.14,153.4,153.01,153.4,22901.0,150.5214,150.777,150.3937,150.777,22901.0
2025-02-06 10:50:00,153.24,153.55,153.0,153.14,33250.0,150.6197,150.9244,150.3838,150.5214,33250.0
2025-02-06 10:55:00,153.14,153.43,152.88,153.08,28951.0,150.5214,150.8065,150.2659,150.4625,28951.0
2025-02-06 11:00:00,153.08,153.16,151.68,151.89,30883.0,150.4625,150.5411,149.0864,149.2928,30883.0
2025-02-06 11:05:00,151.89,152.04,151.53,151.54,16538.0,149.2928,149.4403,148.939,148.9488,16538.0
2025-02-06 11:10:00,151.52,151.9,151.43,151.9,26957.0,148.9291,149.3026,148.8407,149.3026,26957.0
2025-02-06 11:15:00,151.75,151.94,151.55,151.66,8436.0,149.1552,149.342,148.9586,149.0668,8436.0
2025-02-06 11:20:00,151.65,152.16,151.6,152.16,12619.0,149.0569,149.5582,149.0078,149.5582,12619.0
2025-02-06 11:25:00,152.18,152.69,152.04,152.45,23157.0,149.5779,150.0791,149.4403,149.8432,23157.0
2025-02-06 11:30:00,152.34,152.35,151.82,151.82,8193.0,149.7351,149.745,149.224,149.224,8193.0
2025-02-06 11:35:00,151.81,151.96,151.5,151.78,13964.0,149.2142,149.3616,148.9095,149.1847,13964.0
2025-02-06 11:40:00,151.83,152.05,151.7,151.96,8816.0,149.2338,149.4501,149.1061,149.3616,8816.0
2025-02-06 11:45:00,152.0,152.26,151.74,152.07,15769.0,149.4009,149.6565,149.1454,149.4697,15769.0
2025-02-06 11:50:00,152.08,152.23,151.97,152.23,9888.0,149.4796,149.627,149.3715,149.627,9888.0
2025-02-06 11:55:00,152.27,152.39,152.08,152.29,5257.0,149.6663,149.7843,149.4796,149.686,5257.0
2025-02-06 12:00:00,152.21,152.68,152.06,152.4,9548.0,149.6073,150.0693,149.4599,149.7941,9548.0
2025-02-06 12:05:00,152.39,152.43,152.07,152.23,7707.0,149.7843,149.8236,149.4697,149.627,7707.0
2025-02-06 12:10:00,152.23,152.86,152.17,152.84,17733.0,149.627,150.2462,149.568,150.2266,17733.0
2025-02-06 12:15:00,152.66,152.75,152.58,152.75,14046.0,150.0497,150.1381,149.971,150.1381,14046.0
2025-02-06 12:20:00,152.75,153.08,152.6,153.0,14990.0,150.1381,150.4625,149.9907,150.3838,14990.0
2025-02-06 12:25:00,152.97,153.04,152.81,152.84,10109.0,150.3544,150.4232,150.1971,150.2266,10109.0
2025-02-06 12:30:00,152.8,152.98,152.51,152.88,8775.0,150.1873,150.3642,149.9022,150.2659,8775.0
2025-02-06 12:35:00,152.92,153.12,152.73,152.98,16320.0,150.3052,150.5018,150.1185,150.3642,16320.0
2025-02-06 12:40:00,152.94,153.39,152.86,153.29,7142.0,150.3249,150.7672,150.2462,150.6689,7142.0
2025-02-06 12:45:00,153.32,153.49,153.31,153.49,4463.0,150.6984,150.8655,150.6885,150.8655,4463.0
2025-02-06 12:50:00,153.38,153.57,153.33,153.37,5783.0,150.7573,150.9441,150.7082,150.7475,5783.0
2025-02-06 12:55:00,153.29,153.39,152.98,152.98,15645.0,150.6689,150.7672,150.3642,150.3642,15645.0
2025-02-06 13:00:00,153.02,153.15,152.82,152.82,9257.0,150.4035,150.5313,150.2069,150.2069,9257.0
2025-02-06 13:05:00,152.78,152.9,152.65,152.9,7278.0,150.1676,150.2855,150.0398,150.2855,7278.0
2025-02-06 13:10:00,152.94,153.06,152.85,153.0,9082.0,150.3249,150.4428,150.2364,150.3838,9082.0
2025-02-06 13:15:00,152.87,153.06,152.83,152.89,18931.0,150.2561,150.4428,150.2167,150.2757,18931.0
2025-02-06 13:20:00,152.97,152.97,152.11,152.28,24633.0,150.3544,150.3544,149.5091,149.6761,24633.0
2025-02-06 13:25:00,152.41,153.23,152.37,153.23,13672.0,149.8039,150.6099,149.7646,150.6099,13672.0
2025-02-06 13:30:00,153.28,153.29,152.93,153.07,11554.0,150.6591,150.6689,150.315,150.4526,11554.0
2025-02-06 13:35:00,153.07,153.42,153.06,153.24,23970.0,150.4526,150.7967,150.4428,150.6197,23970.0
2025-02-06 13:40:00,153.27,153.56,153.03,153.49,15256.0,150.6492,150.9343,150.4133,150.8655,15256.0
2025-02-06 13:45:00,153.49,153.61,153.28,153.55,27847.0,150.8655,150.9834,150.6591,150.9244,27847.0
2025-02-06 13:50:00,153.59,153.7,153.34,153.34,12114.0,150.9637,151.0719,150.718,150.718,12114.0
2025-02-06 13:55:00,153.41,153.5,153.17,153.32,6415.0,150.7868,150.8753,150.5509,150.6984,6415.0
2025-02-06 14:00:00,153.37,153.37,153.12,153.18,5395.0,150.7475,150.7475,150.5018,150.5608,5395.0
2025-02-06 14:05:00,153.22,153.42,153.1,153.42,8966.0,150.6001,150.7967,150.4821,150.7967,8966.0
2025-02-06 14:10:00,153.51,153.54,153.3,153.35,5073.0,150.8851,150.9146,150.6787,150.7279,5073.0
2025-02-06 14:15:00,153.35,153.46,152.97,153.07,15798.0,150.7279,150.836,150.3544,150.4526,15798.0
2025-02-06 14:20:00,153.0,153.08,152.5,152.61,14301.0,150.3838,150.4625,149.8924,150.0005,14301.0
2025-02-06 14:25:00,152.51,152.83,152.48,152.74,11622.0,149.9022,150.2167,149.8727,150.1283,11622.0
2025-02-06 14:30:00,152.74,152.92,152.7,152.87,6066.0,150.1283,150.3052,150.089,150.2561,6066.0
2025-02-06 14:35:00,152.77,153.12,152.66,153.03,16134.0,150.1578,150.5018,150.0497,150.4133,16134.0
2025-02-06 14:40:00,152.98,153.31,152.98,153.17,17079.0,150.3642,150.6885,150.3642,150.5509,17079.0
2025-02-06 14:45:00,153.07,153.26,152.34,152.45,14636.0,150.4526,150.6394,149.7351,149.8432,14636.0
2025-02-06 14:50:00,152.37,152.38,152.07,152.21,18021.0,149.7646,149.7744,149.4697,149.6073,18021.0
2025-02-06 14:55:00,152.21,152.47,151.75,152.17,18373.0,149.6073,149.8629,149.1552,149.568,18373.0
2025-02-06 15:00:00,152.09,152.56,152.02,152.3,21540.0,149.4894,149.9514,149.4206,149.6958,21540.0
2025-02-06 15:05:00,152.33,152.5,151.64,151.78,21573.0,149.7253,149.8924,149.0471,149.1847,21573.0
2025-02-06 15:10:00,151.68,152.0,151.6,151.7,15946.0,149.0864,149.4009,149.0078,149.1061,15946.0
2025-02-06 15:15:00,151.77,152.05,151.66,151.89,16608.0,149.1749,149.4501,149.0668,149.2928,16608.0
2025-02-06 15:20:00,151.85,152.31,151.84,152.17,18794.0,149.2535,149.7056,149.2437,149.568,18794.0
2025-02-06 15:25:00,152.11,152.38,152.06,152.35,22346.0,149.5091,149.7744,149.4599,149.745,22346.0
2025-02-06 15:30:00,152.35,152.44,152.04,152.37,20539.0,149.745,149.8334,149.4403,149.7646,20539.0
2025-02-06 15:35:00,152.4,153.0,152.39,153.0,24518.0,149.7941,150.3838,149.7843,150.3838,24518.0
2025-02-06 15:40:00,152.97,152.97,152.21,152.36,19080.0,150.3544,150.3544,149.6073,149.7548,19080.0
2025-02-06 15:45:00,152.33,152.47,152.18,152.37,33292.0,149.7253,149.8629,149.5779,149.7646,33292.0
2025-02-06 15:50:00,152.25,152.46,152.01,152.25,53317.0,149.6467,149.8531,149.4108,149.6467,53317.0
2025-02-06 15:55:00,152.22,152.8,152.09,152.34,195146.0,149.6172,150.1873,149.4894,149.7351,195146.0
2025-02-07 09:30:00,154.06,155.7,153.78,154.33,84924.0,151.4257,153.0377,151.1505,151.6911,84924.0
2025-02-07 09:35:00,154.34,154.57,153.55,153.72,14632.0,151.7009,151.927,150.9244,151.0915,14632.0
2025-02-07 09:40:00,153.79,154.46,153.79,153.95,18710.0,151.1603,151.8189,151.1603,151.3176,18710.0
2025-02-07 09:45:00,153.95,154.25,153.86,154.25,15137.0,151.3176,151.6125,151.2291,151.6125,15137.0
2025-02-07 09:50:00,154.14,155.36,154.13,155.21,27383.0,151.5043,152.7035,151.4945,152.556,27383.0
2025-02-07 09:55:00,155.31,156.22,155.31,156.15,21723.0,152.6543,153.5488,152.6543,153.48,21723.0
2025-02-07 10:00:00,156.08,156.38,155.44,156.0,24740.0,153.4112,153.706,152.7821,153.3325,24740.0
2025-02-07 10:05:00,156.11,156.56,155.98,156.29,32825.0,153.4407,153.883,153.3129,153.6176,32825.0
2025-02-07 10:10:00,156.29,156.4,154.44,154.45,31126.0,153.6176,153.7257,151.7992,151.809,31126.0
2025-02-07 10:15:00,154.39,155.35,153.92,155.24,11566.0,151.7501,152.6937,151.2881,152.5855,11566.0
2025-02-07 10:20:00,155.39,155.96,155.25,155.54,37019.0,152.733,153.2932,152.5954,152.8804,37019.0
2025-02-07 10:25:00,155.39,155.45,154.76,154.81,15588.0,152.733,152.7919,152.1137,152.1629,15588.0
2025-02-07 10:30:00,154.91,155.77,154.9,155.75,12297.0,152.2612,153.1065,152.2513,153.0868,12297.0
2025-02-07 10:35:00,155.74,155.82,155.49,155.5,9796.0,153.077,153.1556,152.8313,152.8411,9796.0
2025-02-07 10:40:00,155.5,155.7,155.38,155.43,19963.0,152.8411,153.0377,152.7231,152.7723,19963.0
2025-02-07 10:45:00,155.37,155.76,155.37,155.71,13569.0,152.7133,153.0966,152.7133,153.0475,13569.0
2025-02-07 10:50:00,155.71,155.71,154.66,154.96,27750.0,153.0475,153.0475,152.0155,152.3103,27750.0
2025-02-07 10:55:00,154.95,155.08,154.8,154.87,8203.0,152.3005,152.4283,152.1531,152.2219,8203.0
2025-02-07 11:00:00,154.96,154.96,154.44,154.72,9284.0,152.3103,152.3103,151.7992,152.0744,9284.0
2025-02-07 11:05:00,154.65,154.65,154.25,154.28,12516.0,152.0056,152.0056,151.6125,151.642,12516.0
2025-02-07 11:10:00,154.23,154.4,154.0,154.4,16345.0,151.5928,151.7599,151.3667,151.7599,16345.0
2025-02-07 11:15:00,154.3,154.99,154.3,154.66,22117.0,151.6616,152.3398,151.6616,152.0155,22117.0
2025-02-07 11:20:00,154.6,154.66,154.15,154.15,7764.0,151.9565,152.0155,151.5142,151.5142,7764.0
2025-02-07 11:25:00,154.09,154.09,153.82,153.94,11341.0,151.4552,151.4552,151.1898,151.3078,11341.0
2025-02-07 11:30:00,153.92,154.64,153.92,154.64,10408.0,151.2881,151.9958,151.2881,151.9958,10408.0
2025-02-07 11:35:00,154.52,154.89,154.29,154.77,12067.0,151.8778,152.2415,151.6518,152.1236,12067.0
2025-02-07 11:40:00,154.74,154.97,154.65,154.91,13239.0,152.0941,152.3202,152.0056,152.2612,13239.0
2025-02-07 11:45:00,154.9,155.03,154.7,154.98,21022.0,152.2513,152.3791,152.0548,152.33,21022.0
2025-02-07 11:50:00,154.98,154.98,154.59,154.69,7416.0,152.33,152.33,151.9467,152.0449,7416.0
2025-02-07 11:55:00,154.69,154.92,154.55,154.81,6637.0,152.0449,152.271,151.9073,152.1629,6637.0
2025-02-07 12:00:00,154.81,155.3,154.73,155.25,10651.0,152.1629,152.6445,152.0843,152.5954,10651.0
2025-02-07 12:05:00,155.17,155.4,155.16,155.23,15645.0,152.5167,152.7428,152.5069,152.5757,15645.0
2025-02-07 12:10:00,155.24,155.33,155.02,155.06,7326.0,152.5855,152.674,152.3693,152.4086,7326.0
2025-02-07 12:15:00,155.0,155.34,155.0,155.27,6209.0,152.3496,152.6838,152.3496,152.615,6209.0
2025-02-07 12:20:00,155.28,155.53,155.12,155.28,11371.0,152.6249,152.8706,152.4676,152.6249,11371.0
2025-02-07 12:25:00,155.26,155.31,154.93,154.97,7485.0,152.6052,152.6543,152.2808,152.3202,7485.0
2025-02-07 12:30:00,154.92,154.97,154.71,154.78,6181.0,152.271,152.3202,152.0646,152.1334,6181.0
2025-02-07 12:35:00,154.85,154.92,154.77,154.86,3191.0,152.2022,152.271,152.1236,152.212,3191.0
2025-02-07 12:40:00,154.81,154.97,154.68,154.97,14827.0,152.1629,152.3202,152.0351,152.3202,14827.0
2025-02-07 12:45:00,154.92,154.97,154.77,154.77,2788.0,152.271,152.3202,152.1236,152.1236,2788.0
2025-02-07 12:50:00,154.85,154.89,154.59,154.85,7514.0,152.2022,152.2415,151.9467,152.2022,7514.0
2025-02-07 12:55:00,154.81,154.89,154.74,154.84,6075.0,152.1629,152.2415,152.0941,152.1924,6075.0
2025-02-07 13:00:00,154.8,155.05,154.8,154.96,5903.0,152.1531,152.3988,152.1531,152.3103,5903.0
2025-02-07 13:05:00,155.05,155.13,154.66,154.94,28731.0,152.3988,152.4774,152.0155,152.2907,28731.0
2025-02-07 13:10:00,154.87,154.87,154.53,154.74,9715.0,152.2219,152.2219,151.8877,152.0941,9715.0
2025-02-07 13:15:00,154.74,154.94,154.73,154.88,5214.0,152.0941,152.2907,152.0843,152.2317,5214.0
2025-02-07 13:20:00,154.88,154.99,154.75,154.75,7156.0,152.2317,152.3398,152.1039,152.1039,7156.0
2025-02-07 13:25:00,154.75,154.93,154.59,154.78,11549.0,152.1039,152.2808,151.9467,152.1334,11549.0
2025-02-07 13:30:00,154.78,154.88,154.67,154.87,7284.0,152.1334,152.2317,152.0253,152.2219,7284.0
2025-02-07 13:35:00,154.88,155.46,154.82,155.46,12798.0,152.2317,152.8018,152.1727,152.8018,12798.0
2025-02-07 13:40:00,155.42,155.48,155.04,155.09,8684.0,152.7625,152.8214,152.389,152.4381,8684.0
2025-02-07 13:45:00,155.1,155.23,155.02,155.23,2590.0,152.4479,152.5757,152.3693,152.5757,2590.0
2025-02-07 13:50:00,155.2,155.26,155.14,155.21,3696.0,152.5462,152.6052,152.4872,152.556,3696.0
2025-02-07 13:55:00,155.14,155.27,155.1,155.11,7764.0,152.4872,152.615,152.4479,152.4578,7764.0
2025-02-07 14:00:00,155.15,155.23,155.04,155.08,6791.0,152.4971,152.5757,152.389,152.4283,6791.0
2025-02-07 14:05:00,155.09,155.14,154.77,154.87,5938.0,152.4381,152.4872,152.1236,152.2219,5938.0
2025-02-07 14:10:00,154.92,154.92,154.73,154.73,5507.0,152.271,152.271,152.0843,152.0843,5507.0
2025-02-07 14:15:00,154.74,154.82,154.65,154.82,8007.0,152.0941,152.1727,152.0056,152.1727,8007.0
2025-02-07 14:20:00,154.83,154.89,154.72,154.88,3336.0,152.1825,152.2415,152.0744,152.2317,3336.0
2025-02-07 14:25:00,154.92,155.06,154.83,155.06,5710.0,152.271,152.4086,152.1825,152.4086,5710.0
2025-02-07 14:30:00,155.04,155.2,155.01,155.14,9478.0,152.389,152.5462,152.3595,152.4872,9478.0
2025-02-07 14:35:00,155.11,155.25,155.04,155.11,8796.0,152.4578,152.5954,152.389,152.4578,8796.0
2025-02-07 14:40:00,155.13,155.29,155.05,155.29,4193.0,152.4774,152.6347,152.3988,152.6347,4193.0
2025-02-07 14:45:00,155.23,155.34,155.21,155.3,6225.0,152.5757,152.6838,152.556,152.6445,6225.0
2025-02-07 14:50:00,155.3,155.4,155.24,155.34,14666.0,152.6445,152.7428,152.5855,152.6838,14666.0
2025-02-07 14:55:00,155.36,155.36,155.21,155.25,14245.0,152.7035,152.7035,152.556,152.5954,14245.0
2025-02-07 15:00:00,155.27,155.36,155.02,155.08,13288.0,152.615,152.7035,152.3693,152.4283,13288.0
2025-02-07 15:05:00,155.05,155.08,154.86,155.0,20564.0,152.3988,152.4283,152.212,152.3496,20564.0
2025-02-07 15:10:00,155.0,155.04,154.89,155.02,22098.0,152.3496,152.389,152.2415,152.3693,22098.0
2025-02-07 15:15:00,155.03,155.04,154.86,154.94,27769.0,152.3791,152.389,152.212,152.2907,27769.0
2025-02-07 15:20:00,154.94,155.04,154.63,154.78,31454.0,152.2907,152.389,151.986,152.1334,31454.0
2025-02-07 15:25:00,154.81,154.88,154.49,154.65,23567.0,152.1629,152.2317,151.8484,152.0056,23567.0
2025-02-07 15:30:00,154.65,154.68,154.24,154.55,38226.0,152.0056,152.0351,151.6026,151.9073,38226.0
2025-02-07 15:35:00,154.55,154.71,154.49,154.69,32454.0,151.9073,152.0646,151.8484,152.0449,32454.0
2025-02-07 15:40:00,154.68,154.85,154.63,154.77,13899.0,152.0351,152.2022,151.986,152.1236,13899.0
2025-02-07 15:45:00,154.81,155.14,154.77,155.02,15596.0,152.1629,152.4872,152.1236,152.3693,15596.0
2025-02-07 15:50:00,155.0,155.0,154.6,154.76,42133.0,152.3496,152.3496,151.9565,152.1137,42133.0
2025-02-07 15:55:00,154.79,155.17,154.78,154.93,121555.0,152.1432,152.5167,152.1334,152.2808,121555.0
2025-02-10 09:30:00,155.46,155.55,153.03,153.03,56087.0,152.8018,152.8902,150.4133,150.4133,56087.0
2025-02-10 09:35:00,153.38,153.94,153.0,153.89,11909.0,150.7573,151.3078,150.3838,151.2586,11909.0
2025-02-10 09:40:00,153.69,154.26,153.61,153.91,13308.0,151.062,151.6223,150.9834,151.2783,13308.0
2025-02-10 09:45:00,154.04,155.22,153.88,155.22,12921.0,151.4061,152.5659,151.2488,152.5659,12921.0
2025-02-10 09:50:00,154.85,155.25,154.85,154.95,3505.0,152.2022,152.5954,152.2022,152.3005,3505.0
2025-02-10 09:55:00,155.09,155.19,154.82,154.99,19614.0,152.4381,152.5364,152.1727,152.3398,19614.0
2025-02-10 10:00:00,155.02,155.21,154.83,155.11,18910.0,152.3693,152.556,152.1825,152.4578,18910.0
2025-02-10 10:05:00,155.19,155.78,155.19,155.56,21993.0,152.5364,153.1163,152.5364,152.9001,21993.0
2025-02-10 10:10:00,155.46,155.84,154.88,154.95,35084.0,152.8018,153.1753,152.2317,152.3005,35084.0
2025-02-10 10:15:00,154.95,155.28,154.85,155.13,4848.0,152.3005,152.6249,152.2022,152.4774,4848.0
2025-02-10 10:20:00,155.13,155.26,154.89,154.95,11397.0,152.4774,152.6052,152.2415,152.3005,11397.0
2025-02-10 10:25:00,154.98,155.46,154.9,155.29,13106.0,152.33,152.8018,152.2513,152.6347,13106.0
2025-02-10 10:30:00,155.25,155.38,155.0,155.25,11392.0,152.5954,152.7231,152.3496,152.5954,11392.0
2025-02-10 10:35:00,155.17,155.26,154.88,155.08,8784.0,152.5167,152.6052,152.2317,152.4283,8784.0
2025-02-10 10:40:00,155.06,155.37,155.06,155.19,11129.0,152.4086,152.7133,152.4086,152.5364,11129.0
2025-02-10 10:45:00,155.27,155.6,155.27,155.54,7230.0,152.615,152.9394,152.615,152.8804,7230.0
2025-02-10 10:50:00,155.61,155.78,155.47,155.77,8265.0,152.9492,153.1163,152.8116,153.1065,8265.0
2025-02-10 10:55:00,155.78,155.78,155.36,155.4,6502.0,153.1163,153.1163,152.7035,152.7428,6502.0
2025-02-10 11:00:00,155.37,155.45,155.15,155.22,9600.0,152.7133,152.7919,152.4971,152.5659,9600.0
2025-02-10 11:05:00,155.32,155.32,154.88,154.88,5776.0,152.6642,152.6642,152.2317,152.2317,5776.0
2025-02-10 11:10:00,154.98,154.98,154.73,154.74,10907.0,152.33,152.33,152.0843,152.0941,10907.0
2025-02-10 11:15:00,154.77,154.9,154.58,154.64,10032.0,152.1236,152.2513,151.9368,151.9958,10032.0
2025-02-10 11:20:00,154.58,154.6,154.42,154.47,9008.0,151.9368,151.9565,151.7796,151.8287,9008.0
2025-02-10 11:25:00,154.4,154.48,154.31,154.31,6893.0,151.7599,151.8385,151.6714,151.6714,6893.0
2025-02-10 11:30:00,154.23,154.27,154.12,154.2,4052.0,151.5928,151.6321,151.4847,151.5633,4052.0
2025-02-10 11:35:00,154.19,154.24,154.14,154.24,5687.0,151.5535,151.6026,151.5043,151.6026,5687.0
2025-02-10 11:40:00,154.21,154.21,153.92,154.13,10408.0,151.5731,151.5731,151.2881,151.4945,10408.0
2025-02-10 11:45:00,154.09,154.14,154.01,154.11,6415.0,151.4552,151.5043,151.3766,151.4749,6415.0
2025-02-10 11:50:00,154.12,154.23,153.9,154.03,13032.0,151.4847,151.5928,151.2684,151.3962,13032.0
2025-02-10 11:55:00,154.03,154.24,154.0,154.18,4547.0,151.3962,151.6026,151.3667,151.5437,4547.0
2025-02-10 12:00:00,154.24,154.25,154.03,154.08,5673.0,151.6026,151.6125,151.3962,151.4454,5673.0
2025-02-10 12:05:00,154.08,154.21,154.01,154.13,7362.0,151.4454,151.5731,151.3766,151.4945,7362.0
2025-02-10 12:10:00,154.13,154.13,153.97,154.1,5546.0,151.4945,151.4945,151.3373,151.465,5546.0
2025-02-10 12:15:00,154.24,154.59,154.15,154.54,14350.0,151.6026,151.9467,151.5142,151.8975,14350.0
2025-02-10 12:20:00,154.54,154.74,154.54,154.6,6123.0,151.8975,152.0941,151.8975,151.9565,6123.0
2025-02-10 12:25:00,154.68,154.68,154.35,154.39,5804.0,152.0351,152.0351,151.7108,151.7501,5804.0
2025-02-10 12:30:00,154.4,154.47,154.27,154.31,4231.0,151.7599,151.8287,151.6321,151.6714,4231.0
2025-02-10 12:35:00,154.31,154.31,154.06,154.19,5040.0,151.6714,151.6714,151.4257,151.5535,5040.0
2025-02-10 12:40:00,154.13,154.55,154.12,154.55,6636.0,151.4945,151.9073,151.4847,151.9073,6636.0
2025-02-10 12:45:00,154.55,154.59,154.32,154.35,3531.0,151.9073,151.9467,151.6813,151.7108,3531.0
2025-02-10 12:50:00,154.36,154.36,154.25,154.3,3187.0,151.7206,151.7206,151.6125,151.6616,3187.0
2025-02-10 12:55:00,154.23,154.23,154.08,154.11,7363.0,151.5928,151.5928,151.4454,151.4749,7363.0
2025-02-10 13:00:00,154.11,154.33,154.09,154.24,3565.0,151.4749,151.6911,151.4552,151.6026,3565.0
2025-02-10 13:05:00,154.24,154.24,153.89,153.89,5948.0,151.6026,151.6026,151.2586,151.2586,5948.0
2025-02-10 13:10:00,153.97,154.05,153.96,153.96,2904.0,151.3373,151.4159,151.3274,151.3274,2904.0
2025-02-10 13:15:00,154.0,154.06,153.77,153.84,5746.0,151.3667,151.4257,151.1407,151.2095,5746.0
2025-02-10 13:20:00,153.81,154.32,153.71,154.25,7974.0,151.18,151.6813,151.0817,151.6125,7974.0
2025-02-10 13:25:00,154.25,154.27,153.99,153.99,4686.0,151.6125,151.6321,151.3569,151.3569,4686.0
2025-02-10 13:30:00,154.09,154.09,153.93,153.93,7397.0,151.4552,151.4552,151.2979,151.2979,7397.0
2025-02-10 13:35:00,153.87,154.0,153.87,154.0,3507.0,151.239,151.3667,151.239,151.3667,3507.0
2025-02-10 13:40:00,154.0,154.2,153.98,154.06,10086.0,151.3667,151.5633,151.3471,151.4257,10086.0
2025-02-10 13:45:00,154.06,154.25,153.99,154.15,4816.0,151.4257,151.6125,151.3569,151.5142,4816.0
2025-02-10 13:50:00,154.06,154.25,153.96,154.13,7628.0,151.4257,151.6125,151.3274,151.4945,7628.0
2025-02-10 13:55:00,154.05,154.15,153.98,154.1,3371.0,151.4159,151.5142,151.3471,151.465,3371.0
2025-02-10 14:00:00,154.1,154.22,154.05,154.06,7700.0,151.465,151.583,151.4159,151.4257,7700.0
2025-02-10 14:05:00,154.22,154.41,154.01,154.39,6933.0,151.583,151.7697,151.3766,151.7501,6933.0
2025-02-10 14:10:00,154.4,154.41,154.29,154.32,2954.0,151.7599,151.7697,151.6518,151.6813,2954.0
2025-02-10 14:15:00,154.38,154.39,154.16,154.16,5872.0,151.7402,151.7501,151.524,151.524,5872.0
2025-02-10 14:20:00,154.12,154.35,154.1,154.35,2879.0,151.4847,151.7108,151.465,151.7108,2879.0
2025-02-10 14:25:00,154.33,154.33,154.14,154.23,3311.0,151.6911,151.6911,151.5043,151.5928,3311.0
2025-02-10 14:30:00,154.17,154.24,154.04,154.12,7557.0,151.5338,151.6026,151.4061,151.4847,7557.0
2025-02-10 14:35:00,154.13,154.17,153.9,153.91,11003.0,151.4945,151.5338,151.2684,151.2783,11003.0
2025-02-10 14:40:00,153.93,154.03,153.87,153.96,6813.0,151.2979,151.3962,151.239,151.3274,6813.0
2025-02-10 14:45:00,153.97,154.15,153.95,154.09,10302.0,151.3373,151.5142,151.3176,151.4552,10302.0
2025-02-10 14:50:00,154.06,154.13,154.02,154.07,4600.0,151.4257,151.4945,151.3864,151.4355,4600.0
2025-02-10 14:55:00,154.09,154.11,154.02,154.1,4774.0,151.4552,151.4749,151.3864,151.465,4774.0
2025-02-10 15:00:00,154.06,154.11,153.96,153.96,6249.0,151.4257,151.4749,151.3274,151.3274,6249.0
2025-02-10 15:05:00,153.97,154.03,153.82,153.83,12004.0,151.3373,151.3962,151.1898,151.1996,12004.0
2025-02-10 15:10:00,153.84,153.85,153.7,153.77,11507.0,151.2095,151.2193,151.0719,151.1407,11507.0
2025-02-10 15:15:00,153.8,153.98,153.79,153.87,11097.0,151.1702,151.3471,151.1603,151.239,11097.0
2025-02-10 15:20:00,153.86,154.03,153.81,153.93,13092.0,151.2291,151.3962,151.18,151.2979,13092.0
2025-02-10 15:25:00,153.94,154.13,153.88,154.06,9811.0,151.3078,151.4945,151.2488,151.4257,9811.0
2025-02-10 15:30:00,154.06,154.18,153.97,154.04,16331.0,151.4257,151.5437,151.3373,151.4061,16331.0
2025-02-10 15:35:00,153.99,154.08,153.89,154.07,9296.0,151.3569,151.4454,151.2586,151.4355,9296.0
2025-02-10 15:40:00,154.07,154.25,154.06,154.22,11388.0,151.4355,151.6125,151.4257,151.583,11388.0
2025-02-10 15:45:00,154.2,154.47,154.12,154.36,12395.0,151.5633,151.8287,151.4847,151.7206,12395.0
2025-02-10 15:50:00,154.42,154.42,154.03,154.26,18667.0,151.7796,151.7796,151.3962,151.6223,18667.0
2025-02-10 15:55:00,154.26,154.58,154.26,154.46,78768.0,151.6223,151.9368,151.6223,151.8189,78768.0
2025-02-11 09:30:00,153.8,154.32,153.49,153.49,24814.0,151.1702,151.6813,150.8655,150.8655,24814.0
2025-02-11 09:35:00,153.62,154.14,153.54,154.08,9246.0,150.9932,151.5043,150.9146,151.4454,9246.0
2025-02-11 09:40:00,153.82,154.13,153.82,153.87,7256.0,151.1898,151.4945,151.1898,151.239,7256.0
2025-02-11 09:45:00,153.81,154.46,153.75,154.43,4023.0,151.18,151.8189,151.121,151.7894,4023.0
2025-02-11 09:50:00,154.46,154.63,154.27,154.33,3019.0,151.8189,151.986,151.6321,151.6911,3019.0
2025-02-11 09:55:00,154.32,154.49,153.95,154.49,5475.0,151.6813,151.8484,151.3176,151.8484,5475.0
2025-02-11 10:00:00,154.41,154.77,154.29,154.77,6339.0,151.7697,152.1236,151.6518,152.1236,6339.0
2025-02-11 10:05:00,154.58,154.87,154.4,154.57,5327.0,151.9368,152.2219,151.7599,151.927,5327.0
2025-02-11 10:10:00,154.57,154.85,154.56,154.85,1966.0,151.927,152.2022,151.9172,152.2022,1966.0
2025-02-11 10:15:00,154.9,155.17,154.7,155.11,7107.0,152.2513,152.5167,152.0548,152.4578,7107.0
2025-02-11 10:20:00,155.17,155.45,155.1,155.4,5251.0,152.5167,152.7919,152.4479,152.7428,5251.0
2025-02-11 10:25:00,155.45,155.85,155.41,155.65,16969.0,152.7919,153.1851,152.7526,152.9885,16969.0
2025-02-11 10:30:00,155.56,155.78,155.56,155.7,5373.0,152.9001,153.1163,152.9001,153.0377,5373.0
2025-02-11 10:35:00,155.72,156.12,155.69,155.75,7194.0,153.0573,153.4505,153.0278,153.0868,7194.0
2025-02-11 10:40:00,155.77,155.77,155.55,155.58,4631.0,153.1065,153.1065,152.8902,152.9197,4631.0
2025-02-11 10:45:00,155.62,155.95,155.61,155.95,6612.0,152.959,153.2834,152.9492,153.2834,6612.0
2025-02-11 10:50:00,155.87,156.07,155.87,156.03,2677.0,153.2048,153.4013,153.2048,153.362,2677.0
2025-02-11 10:55:00,156.1,156.1,155.93,156.02,4241.0,153.4308,153.4308,153.2637,153.3522,4241.0
2025-02-11 11:00:00,156.05,156.21,155.98,156.21,3632.0,153.3817,153.5389,153.3129,153.5389,3632.0
2025-02-11 11:05:00,156.33,156.5,156.15,156.3,20999.0,153.6569,153.824,153.48,153.6274,20999.0
2025-02-11 11:10:00,156.3,156.8,156.28,156.73,29624.0,153.6274,154.1189,153.6078,154.0501,29624.0
2025-02-11 11:15:00,156.64,156.85,156.48,156.52,8912.0,153.9616,154.168,153.8043,153.8436,8912.0
2025-02-11 11:20:00,156.45,156.8,156.45,156.77,11695.0,153.7748,154.1189,153.7748,154.0894,11695.0
2025-02-11 11:25:00,156.82,156.95,156.74,156.92,4293.0,154.1385,154.2663,154.0599,154.2368,4293.0
2025-02-11 11:30:00,156.98,157.29,156.87,157.28,14761.0,154.2958,154.6005,154.1877,154.5907,14761.0
2025-02-11 11:35:00,157.28,157.58,157.2,157.4,13554.0,154.5907,154.8855,154.512,154.7086,13554.0
2025-02-11 11:40:00,157.41,157.55,157.35,157.5,10567.0,154.7184,154.856,154.6595,154.8069,10567.0
2025-02-11 11:45:00,157.45,157.59,157.45,157.55,10887.0,154.7577,154.8954,154.7577,154.856,10887.0
2025-02-11 11:50:00,157.59,157.6,157.44,157.5,8527.0,154.8954,154.9052,154.7479,154.8069,8527.0
2025-02-11 11:55:00,157.5,157.62,157.4,157.61,9352.0,154.8069,154.9248,154.7086,154.915,9352.0
2025-02-11 12:00:00,157.65,157.77,157.6,157.6,6834.0,154.9543,155.0723,154.9052,154.9052,6834.0
2025-02-11 12:05:00,157.57,157.77,157.51,157.77,3916.0,154.8757,155.0723,154.8167,155.0723,3916.0
2025-02-11 12:10:00,157.75,157.76,157.37,157.37,7586.0,155.0526,155.0624,154.6791,154.6791,7586.0
2025-02-11 12:15:00,157.37,157.58,157.33,157.58,6430.0,154.6791,154.8855,154.6398,154.8855,6430.0
2025-02-11 12:20:00,157.52,157.55,157.29,157.4,10615.0,154.8266,154.856,154.6005,154.7086,10615.0
2025-02-11 12:25:00,157.32,157.5,157.3,157.45,3191.0,154.63,154.8069,154.6103,154.7577,3191.0
2025-02-11 12:30:00,157.46,157.5,157.36,157.45,7719.0,154.7676,154.8069,154.6693,154.7577,7719.0
2025-02-11 12:35:00,157.38,157.87,157.38,157.72,10901.0,154.6889,155.1706,154.6889,155.0231,10901.0
2025-02-11 12:40:00,157.75,157.9,157.71,157.9,4620.0,155.0526,155.2001,155.0133,155.2001,4620.0
2025-02-11 12:45:00,157.88,158.0,157.74,157.74,13918.0,155.1804,155.2983,155.0428,155.0428,13918.0
2025-02-11 12:50:00,157.71,157.86,157.71,157.86,6103.0,155.0133,155.1607,155.0133,155.1607,6103.0
2025-02-11 12:55:00,157.82,157.88,157.65,157.66,7334.0,155.1214,155.1804,154.9543,154.9642,7334.0
2025-02-11 13:00:00,157.7,158.08,157.66,158.03,6216.0,155.0035,155.377,154.9642,155.3278,6216.0
2025-02-11 13:05:00,158.0,158.58,158.0,158.53,17120.0,155.2983,155.8684,155.2983,155.8193,17120.0
2025-02-11 13:10:00,158.6,158.75,158.46,158.7,13125.0,155.8881,156.0355,155.7505,155.9864,13125.0
2025-02-11 13:15:00,158.67,158.78,158.56,158.72,16837.0,155.9569,156.065,155.8488,156.006,16837.0
2025-02-11 13:20:00,158.8,158.91,158.78,158.79,4512.0,156.0847,156.1928,156.065,156.0748,4512.0
2025-02-11 13:25:00,158.81,159.04,158.66,158.69,30643.0,156.0945,156.3206,155.9471,155.9765,30643.0
2025-02-11 13:30:00,158.69,158.81,158.47,158.6,9560.0,155.9765,156.0945,155.7603,155.8881,9560.0
2025-02-11 13:35:00,158.61,158.79,158.5,158.78,9531.0,155.8979,156.0748,155.7898,156.065,9531.0
2025-02-11 13:40:00,158.73,158.94,158.73,158.88,3968.0,156.0159,156.2223,156.0159,156.1633,3968.0
2025-02-11 13:45:00,158.88,158.99,158.75,158.79,8829.0,156.1633,156.2714,156.0355,156.0748,8829.0
2025-02-11 13:50:00,158.79,158.79,158.6,158.64,7032.0,156.0748,156.0748,155.8881,155.9274,7032.0
2025-02-11 13:55:00,158.63,158.82,158.6,158.66,5208.0,155.9176,156.1043,155.8881,155.9471,5208.0
2025-02-11 14:00:00,158.71,158.9,158.7,158.71,2526.0,155.9962,156.183,155.9864,155.9962,2526.0
2025-02-11 14:05:00,158.78,158.89,158.76,158.89,4541.0,156.065,156.1731,156.0453,156.1731,4541.0
2025-02-11 14:10:00,158.84,158.97,158.78,158.9,11489.0,156.124,156.2518,156.065,156.183,11489.0
2025-02-11 14:15:00,158.91,158.91,158.65,158.72,7590.0,156.1928,156.1928,155.9372,156.006,7590.0
2025-02-11 14:20:00,158.73,159.0,158.72,158.93,6970.0,156.0159,156.2812,156.006,156.2124,6970.0
2025-02-11 14:25:00,158.84,158.97,158.84,158.89,3453.0,156.124,156.2518,156.124,156.1731,3453.0
2025-02-11 14:30:00,158.94,159.01,158.9,158.9,6092.0,156.2223,156.2911,156.183,156.183,6092.0
2025-02-11 14:35:00,158.91,158.93,158.85,158.85,2739.0,156.1928,156.2124,156.1338,156.1338,2739.0
2025-02-11 14:40:00,158.86,159.04,158.86,158.95,7708.0,156.1436,156.3206,156.1436,156.2321,7708.0
2025-02-11 14:45:00,158.94,158.96,158.72,158.73,10107.0,156.2223,156.2419,156.006,156.0159,10107.0
2025-02-11 14:50:00,158.75,159.05,158.68,159.05,14638.0,156.0355,156.3304,155.9667,156.3304,14638.0
2025-02-11 14:55:00,159.0,159.3,159.0,159.28,10923.0,156.2812,156.5761,156.2812,156.5565,10923.0
2025-02-11 15:00:00,159.23,159.41,159.11,159.22,8658.0,156.5073,156.6842,156.3894,156.4975,8658.0
2025-02-11 15:05:00,159.14,159.3,158.79,158.79,19176.0,156.4188,156.5761,156.0748,156.0748,19176.0
2025-02-11 15:10:00,158.89,158.97,158.82,158.83,9987.0,156.1731,156.2518,156.1043,156.1142,9987.0
2025-02-11 15:15:00,158.84,158.98,158.79,158.94,15271.0,156.124,156.2616,156.0748,156.2223,15271.0
2025-02-11 15:20:00,158.98,159.07,158.69,158.71,23548.0,156.2616,156.35,155.9765,155.9962,23548.0
2025-02-11 15:25:00,158.7,158.76,158.49,158.61,13497.0,155.9864,156.0453,155.78,155.8979,13497.0
2025-02-11 15:30:00,158.58,158.9,158.58,158.8,14126.0,155.8684,156.183,155.8684,156.0847,14126.0
2025-02-11 15:35:00,158.79,158.93,158.77,158.92,9844.0,156.0748,156.2124,156.0552,156.2026,9844.0
2025-02-11 15:40:00,158.91,158.95,158.69,158.7,11563.0,156.1928,156.2321,155.9765,155.9864,11563.0
2025-02-11 15:45:00,158.71,158.88,158.66,158.83,17965.0,155.9962,156.1633,155.9471,156.1142,17965.0
2025-02-11 15:50:00,158.86,159.12,158.86,159.05,31452.0,156.1436,156.3992,156.1436,156.3304,31452.0
2025-02-11 15:55:00,159.05,159.13,158.19,158.26,110415.0,156.3304,156.409,155.4851,155.5539,110415.0
2025-02-12 09:30:00,156.37,156.77,155.82,156.14,29858.0,153.6962,154.0894,153.1556,153.4701,29858.0
2025-02-12 09:35:00,156.2,157.21,155.97,156.9,5916.0,153.5291,154.5219,153.3031,154.2172,5916.0
2025-02-12 09:40:00,157.15,157.64,156.77,157.21,8269.0,154.4629,154.9445,154.0894,154.5219,8269.0
2025-02-12 09:45:00,157.6,157.84,157.56,157.77,6554.0,154.9052,155.1411,154.8659,155.0723,6554.0
2025-02-12 09:50:00,157.71,157.78,157.27,157.45,10364.0,155.0133,155.0821,154.5808,154.7577,10364.0
2025-02-12 09:55:00,157.45,157.45,157.04,157.26,5320.0,154.7577,154.7577,154.3548,154.571,5320.0
2025-02-12 10:00:00,157.27,157.58,157.11,157.29,9200.0,154.5808,154.8855,154.4236,154.6005,9200.0
2025-02-12 10:05:00,157.31,157.77,157.15,157.7,9227.0,154.6201,155.0723,154.4629,155.0035,9227.0
2025-02-12 10:10:00,157.68,157.68,157.22,157.5,3543.0,154.9838,154.9838,154.5317,154.8069,3543.0
2025-02-12 10:15:00,157.35,157.42,157.11,157.31,8609.0,154.6595,154.7283,154.4236,154.6201,8609.0
2025-02-12 10:20:00,157.31,157.35,157.02,157.33,6461.0,154.6201,154.6595,154.3351,154.6398,6461.0
2025-02-12 10:25:00,157.22,157.42,157.2,157.26,3926.0,154.5317,154.7283,154.512,154.571,3926.0
2025-02-12 10:30:00,157.32,157.67,157.28,157.64,5683.0,154.63,154.974,154.5907,154.9445,5683.0
2025-02-12 10:35:00,157.64,157.76,157.28,157.33,12659.0,154.9445,155.0624,154.5907,154.6398,12659.0
2025-02-12 10:40:00,157.28,157.68,157.09,157.68,5325.0,154.5907,154.9838,154.4039,154.9838,5325.0
2025-02-12 10:45:00,157.69,157.83,157.57,157.66,3355.0,154.9936,155.1312,154.8757,154.9642,3355.0
2025-02-12 10:50:00,157.66,157.74,157.44,157.49,6490.0,154.9642,155.0428,154.7479,154.7971,6490.0
2025-02-12 10:55:00,157.45,157.49,157.28,157.44,8262.0,154.7577,154.7971,154.5907,154.7479,8262.0
2025-02-12 11:00:00,157.34,157.43,157.28,157.28,3635.0,154.6496,154.7381,154.5907,154.5907,3635.0
2025-02-12 11:05:00,157.27,157.31,156.94,157.0,10046.0,154.5808,154.6201,154.2565,154.3154,10046.0
2025-02-12 11:10:00,157.01,157.11,156.88,156.93,7051.0,154.3253,154.4236,154.1975,154.2466,7051.0
2025-02-12 11:15:00,156.88,157.0,156.83,156.9,3994.0,154.1975,154.3154,154.1483,154.2172,3994.0
2025-02-12 11:20:00,156.91,156.91,156.57,156.88,7640.0,154.227,154.227,153.8928,154.1975,7640.0
2025-02-12 11:25:00,156.91,157.11,156.84,157.05,7958.0,154.227,154.4236,154.1582,154.3646,7958.0
2025-02-12 11:30:00,157.0,157.35,156.99,157.3,4752.0,154.3154,154.6595,154.3056,154.6103,4752.0
2025-02-12 11:35:00,157.23,157.62,157.11,157.52,6786.0,154.5415,154.9248,154.4236,154.8266,6786.0
2025-02-12 11:40:00,157.52,157.6,157.45,157.6,3684.0,154.8266,154.9052,154.7577,154.9052,3684.0
2025-02-12 11:45:00,157.55,157.78,157.54,157.78,6598.0,154.856,155.0821,154.8462,155.0821,6598.0
2025-02-12 11:50:00,157.75,157.77,157.63,157.63,5683.0,155.0526,155.0723,154.9347,154.9347,5683.0
2025-02-12 11:55:00,157.62,157.87,157.59,157.79,5041.0,154.9248,155.1706,154.8954,155.0919,5041.0
2025-02-12 12:00:00,157.78,157.89,157.65,157.68,10306.0,155.0821,155.1902,154.9543,154.9838,10306.0
2025-02-12 12:05:00,157.63,157.71,157.56,157.64,6309.0,154.9347,155.0133,154.8659,154.9445,6309.0
2025-02-12 12:10:00,157.59,157.76,157.49,157.76,8454.0,154.8954,155.0624,154.7971,155.0624,8454.0
2025-02-12 12:15:00,157.67,157.84,157.67,157.77,2913.0,154.974,155.1411,154.974,155.0723,2913.0
2025-02-12 12:20:00,157.8,158.0,157.79,157.92,4890.0,155.1018,155.2983,155.0919,155.2197,4890.0
2025-02-12 12:25:00,157.92,158.01,157.89,157.95,2818.0,155.2197,155.3082,155.1902,155.2492,2818.0
2025-02-12 12:30:00,157.94,158.01,157.84,157.9,7987.0,155.2394,155.3082,155.1411,155.2001,7987.0
2025-02-12 12:35:00,157.9,158.0,157.83,157.89,8928.0,155.2001,155.2983,155.1312,155.1902,8928.0
2025-02-12 12:40:00,157.84,157.96,157.78,157.84,4972.0,155.1411,155.259,155.0821,155.1411,4972.0
2025-02-12 12:45:00,157.84,158.0,157.84,157.89,2646.0,155.1411,155.2983,155.1411,155.1902,2646.0
2025-02-12 12:50:00,157.96,158.18,157.94,158.05,7757.0,155.259,155.4753,155.2394,155.3475,7757.0
2025-02-12 12:55:00,158.11,158.16,158.07,158.14,2978.0,155.4065,155.4556,155.3671,155.4359,2978.0
2025-02-12 13:00:00,158.14,158.33,158.14,158.17,5897.0,155.4359,155.6227,155.4359,155.4654,5897.0
2025-02-12 13:05:00,158.14,158.22,157.83,157.83,6259.0,155.4359,155.5146,155.1312,155.1312,6259.0
2025-02-12 13:10:00,157.83,157.99,157.63,157.63,9861.0,155.1312,155.2885,154.9347,154.9347,9861.0
2025-02-12 13:15:00,157.69,157.87,157.57,157.84,11421.0,154.9936,155.1706,154.8757,155.1411,11421.0
2025-02-12 13:20:00,157.74,157.89,157.66,157.74,9389.0,155.0428,155.1902,154.9642,155.0428,9389.0
2025-02-12 13:25:00,157.75,157.92,157.65,157.67,12694.0,155.0526,155.2197,154.9543,154.974,12694.0
2025-02-12 13:30:00,157.72,157.88,157.72,157.81,9889.0,155.0231,155.1804,155.0231,155.1116,9889.0
2025-02-12 13:35:00,157.83,158.01,157.81,157.91,5012.0,155.1312,155.3082,155.1116,155.2099,5012.0
2025-02-12 13:40:00,157.93,158.08,157.78,157.78,14576.0,155.2295,155.377,155.0821,155.0821,14576.0
2025-02-12 13:45:00,157.74,157.8,157.47,157.53,7322.0,155.0428,155.1018,154.7774,154.8364,7322.0
2025-02-12 13:50:00,157.5,157.59,157.44,157.57,5519.0,154.8069,154.8954,154.7479,154.8757,5519.0
2025-02-12 13:55:00,157.59,157.63,157.49,157.49,4951.0,154.8954,154.9347,154.7971,154.7971,4951.0
2025-02-12 14:00:00,157.5,157.76,157.48,157.75,5035.0,154.8069,155.0624,154.7872,155.0526,5035.0
2025-02-12 14:05:00,157.79,157.79,157.66,157.72,2988.0,155.0919,155.0919,154.9642,155.0231,2988.0
2025-02-12 14:10:00,157.75,157.81,157.71,157.78,4536.0,155.0526,155.1116,155.0133,155.0821,4536.0
2025-02-12 14:15:00,157.75,157.79,157.53,157.55,5787.0,155.0526,155.0919,154.8364,154.856,5787.0
2025-02-12 14:20:00,157.52,157.68,157.48,157.64,5465.0,154.8266,154.9838,154.7872,154.9445,5465.0
2025-02-12 14:25:00,157.64,157.74,157.54,157.56,11512.0,154.9445,155.0428,154.8462,154.8659,11512.0
2025-02-12 14:30:00,157.58,157.79,157.55,157.71,6496.0,154.8855,155.0919,154.856,155.0133,6496.0
2025-02-12 14:35:00,157.66,157.79,157.61,157.78,3000.0,154.9642,155.0919,154.915,155.0821,3000.0
2025-02-12 14:40:00,157.84,157.85,157.74,157.75,2040.0,155.1411,155.1509,155.0428,155.0526,2040.0
2025-02-12 14:45:00,157.73,157.85,157.73,157.78,3236.0,155.033,155.1509,155.033,155.0821,3236.0
2025-02-12 14:50:00,157.79,157.89,157.67,157.85,9829.0,155.0919,155.1902,154.974,155.1509,9829.0
2025-02-12 14:55:00,157.8,158.07,157.75,158.02,12266.0,155.1018,155.3671,155.0526,155.318,12266.0
2025-02-12 15:00:00,158.09,158.2,158.08,158.14,5059.0,155.3868,155.4949,155.377,155.4359,5059.0
2025-02-12 15:05:00,158.14,158.14,158.0,158.02,4515.0,155.4359,155.4359,155.2983,155.318,4515.0
2025-02-12 15:10:00,158.02,158.05,157.77,157.78,3750.0,155.318,155.3475,155.0723,155.0821,3750.0
2025-02-12 15:15:00,157.78,157.92,157.78,157.84,7131.0,155.0821,155.2197,155.0821,155.1411,7131.0
2025-02-12 15:20:00,157.84,157.96,157.8,157.92,7212.0,155.1411,155.259,155.1018,155.2197,7212.0
2025-02-12 15:25:00,157.89,157.95,157.79,157.82,6487.0,155.1902,155.2492,155.0919,155.1214,6487.0
2025-02-12 15:30:00,157.79,157.88,157.75,157.88,5634.0,155.0919,155.1804,155.0526,155.1804,5634.0
2025-02-12 15:35:00,157.84,157.86,157.64,157.64,7859.0,155.1411,155.1607,154.9445,154.9445,7859.0
2025-02-12 15:40:00,157.7,157.7,157.37,157.49,5303.0,155.0035,155.0035,154.6791,154.7971,5303.0
2025-02-12 15:45:00,157.46,157.9,157.45,157.9,6316.0,154.7676,155.2001,154.7577,155.2001,6316.0
2025-02-12 15:50:00,157.93,158.1,157.79,157.95,13110.0,155.2295,155.3966,155.0919,155.2492,13110.0
2025-02-12 15:55:00,157.98,158.27,157.98,158.08,56930.0,155.2787,155.5637,155.2787,155.377,56930.0
2025-02-13 09:30:00,157.75,158.14,157.49,157.62,21306.0,155.0526,155.4359,154.7971,154.9248,21306.0
2025-02-13 09:35:00,157.69,158.22,157.5,158.21,3041.0,154.9936,155.5146,154.8069,155.5048,3041.0
2025-02-13 09:40:00,158.04,158.6,158.04,158.6,4463.0,155.3377,155.8881,155.3377,155.8881,4463.0
2025-02-13 09:45:00,158.57,158.9,158.5,158.85,6618.0,155.8586,156.183,155.7898,156.1338,6618.0
2025-02-13 09:50:00,158.85,158.99,158.52,158.52,9420.0,156.1338,156.2714,155.8095,155.8095,9420.0
2025-02-13 09:55:00,158.36,158.75,158.34,158.74,2352.0,155.6522,156.0355,155.6325,156.0257,2352.0
2025-02-13 10:00:00,158.72,159.43,158.71,159.42,12006.0,156.006,156.7039,155.9962,156.6941,12006.0
2025-02-13 10:05:00,159.33,159.33,158.79,158.9,7397.0,156.6056,156.6056,156.0748,156.183,7397.0
2025-02-13 10:10:00,158.9,159.44,158.73,159.03,6517.0,156.183,156.7137,156.0159,156.3107,6517.0
2025-02-13 10:15:00,159.03,159.1,158.64,158.68,3641.0,156.3107,156.3795,155.9274,155.9667,3641.0
2025-02-13 10:20:00,158.68,158.81,158.5,158.77,5938.0,155.9667,156.0945,155.7898,156.0552,5938.0
2025-02-13 10:25:00,158.8,159.0,158.68,159.0,7740.0,156.0847,156.2812,155.9667,156.2812,7740.0
2025-02-13 10:30:00,159.04,159.35,158.93,159.35,4122.0,156.3206,156.6253,156.2124,156.6253,4122.0
2025-02-13 10:35:00,159.25,159.37,159.17,159.28,6010.0,156.527,156.6449,156.4483,156.5565,6010.0
2025-02-13 10:40:00,159.28,159.48,159.21,159.24,4968.0,156.5565,156.753,156.4877,156.5171,4968.0
2025-02-13 10:45:00,159.37,159.61,159.11,159.23,7943.0,156.6449,156.8808,156.3894,156.5073,7943.0
2025-02-13 10:50:00,159.1,159.26,159.08,159.26,4159.0,156.3795,156.5368,156.3599,156.5368,4159.0
2025-02-13 10:55:00,159.34,159.5,159.27,159.5,3134.0,156.6154,156.7727,156.5466,156.7727,3134.0
2025-02-13 11:00:00,159.43,159.75,159.42,159.75,4674.0,156.7039,157.0184,156.6941,157.0184,4674.0
2025-02-13 11:05:00,159.76,160.35,159.76,160.34,9669.0,157.0282,157.6082,157.0282,157.5983,9669.0
2025-02-13 11:10:00,160.3,160.6,160.26,160.41,12832.0,157.559,157.8539,157.5197,157.6671,12832.0
2025-02-13 11:15:00,160.5,160.88,160.37,160.88,5878.0,157.7556,158.1291,157.6278,158.1291,5878.0
2025-02-13 11:20:00,160.81,161.02,160.75,161.01,7461.0,158.0603,158.2667,158.0013,158.2569,7461.0
2025-02-13 11:25:00,160.95,160.98,160.82,160.89,7335.0,158.1979,158.2274,158.0701,158.1389,7335.0
2025-02-13 11:30:00,160.82,160.83,160.2,160.4,13851.0,158.0701,158.08,157.4607,157.6573,13851.0
2025-02-13 11:35:00,160.32,160.45,160.26,160.39,5312.0,157.5787,157.7064,157.5197,157.6475,5312.0
2025-02-13 11:40:00,160.47,160.52,160.34,160.5,2932.0,157.7261,157.7753,157.5983,157.7556,2932.0
2025-02-13 11:45:00,160.48,160.57,160.31,160.37,5886.0,157.7359,157.8244,157.5688,157.6278,5886.0
2025-02-13 11:50:00,160.45,160.45,160.21,160.32,5567.0,157.7064,157.7064,157.4706,157.5787,5567.0
2025-02-13 11:55:00,160.33,160.49,160.33,160.45,2876.0,157.5885,157.7458,157.5885,157.7064,2876.0
2025-02-13 12:00:00,160.44,160.5,160.31,160.44,3074.0,157.6966,157.7556,157.5688,157.6966,3074.0
2025-02-13 12:05:00,160.44,160.5,160.18,160.2,5625.0,157.6966,157.7556,157.4411,157.4607,5625.0
2025-02-13 12:10:00,160.21,160.45,160.13,160.45,3505.0,157.4706,157.7064,157.3919,157.7064,3505.0
2025-02-13 12:15:00,160.38,160.41,160.19,160.24,3091.0,157.6376,157.6671,157.4509,157.5,3091.0
2025-02-13 12:20:00,160.18,160.4,160.15,160.19,5461.0,157.4411,157.6573,157.4116,157.4509,5461.0
2025-02-13 12:25:00,160.24,160.45,160.24,160.44,5163.0,157.5,157.7064,157.5,157.6966,5163.0
2025-02-13 12:30:00,160.41,160.48,160.33,160.47,2844.0,157.6671,157.7359,157.5885,157.7261,2844.0
2025-02-13 12:35:00,160.46,160.47,160.29,160.3,9361.0,157.7163,157.7261,157.5492,157.559,9361.0
2025-02-13 12:40:00,160.24,160.39,160.24,160.39,6530.0,157.5,157.6475,157.5,157.6475,6530.0
2025-02-13 12:45:00,160.33,160.37,160.15,160.2,6260.0,157.5885,157.6278,157.4116,157.4607,6260.0
2025-02-13 12:50:00,160.17,160.25,160.16,160.23,2388.0,157.4312,157.5099,157.4214,157.4902,2388.0
2025-02-13 12:55:00,160.16,160.22,160.03,160.08,5506.0,157.4214,157.4804,157.2936,157.3428,5506.0
2025-02-13 13:00:00,160.04,160.14,159.96,160.08,6757.0,157.3035,157.4018,157.2248,157.3428,6757.0
2025-02-13 13:05:00,160.09,160.19,159.81,159.86,4583.0,157.3526,157.4509,157.0774,157.1265,4583.0
2025-02-13 13:10:00,159.92,160.19,159.87,160.16,2666.0,157.1855,157.4509,157.1364,157.4214,2666.0
2025-02-13 13:15:00,160.13,160.22,159.93,159.97,4551.0,157.3919,157.4804,157.1953,157.2347,4551.0
2025-02-13 13:20:00,159.99,160.0,159.72,159.72,5076.0,157.2543,157.2641,156.9889,156.9889,5076.0
2025-02-13 13:25:00,159.61,160.21,159.51,160.08,7664.0,156.8808,157.4706,156.7825,157.3428,7664.0
2025-02-13 13:30:00,160.08,160.21,159.91,159.91,4260.0,157.3428,157.4706,157.1757,157.1757,4260.0
2025-02-13 13:35:00,159.86,160.0,159.85,159.96,3829.0,157.1265,157.2641,157.1167,157.2248,3829.0
2025-02-13 13:40:00,160.0,160.0,159.83,159.94,3512.0,157.2641,157.2641,157.0971,157.2052,3512.0
2025-02-13 13:45:00,159.94,160.22,159.88,160.09,9078.0,157.2052,157.4804,157.1462,157.3526,9078.0
2025-02-13 13:50:00,160.03,160.18,159.89,159.89,7313.0,157.2936,157.4411,157.156,157.156,7313.0
2025-02-13 13:55:00,159.94,160.07,159.9,160.0,5233.0,157.2052,157.3329,157.1659,157.2641,5233.0
2025-02-13 14:00:00,159.97,160.25,159.95,160.23,14188.0,157.2347,157.5099,157.215,157.4902,14188.0
2025-02-13 14:05:00,160.14,160.3,160.13,160.27,2403.0,157.4018,157.559,157.3919,157.5295,2403.0
2025-02-13 14:10:00,160.21,160.42,160.2,160.42,4759.0,157.4706,157.677,157.4607,157.677,4759.0
2025-02-13 14:15:00,160.37,160.53,160.36,160.53,6616.0,157.6278,157.7851,157.618,157.7851,6616.0
2025-02-13 14:20:00,160.54,160.6,160.37,160.46,3384.0,157.7949,157.8539,157.6278,157.7163,3384.0
2025-02-13 14:25:00,160.4,160.4,160.21,160.25,5335.0,157.6573,157.6573,157.4706,157.5099,5335.0
2025-02-13 14:30:00,160.27,160.28,160.06,160.12,6532.0,157.5295,157.5394,157.3231,157.3821,6532.0
2025-02-13 14:35:00,160.08,160.25,160.04,160.25,3287.0,157.3428,157.5099,157.3035,157.5099,3287.0
2025-02-13 14:40:00,160.21,160.21,160.03,160.03,9056.0,157.4706,157.4706,157.2936,157.2936,9056.0
2025-02-13 14:45:00,160.09,160.21,159.99,160.03,6137.0,157.3526,157.4706,157.2543,157.2936,6137.0
2025-02-13 14:50:00,159.97,160.17,159.97,160.12,3973.0,157.2347,157.4312,157.2347,157.3821,3973.0
2025-02-13 14:55:00,160.14,160.21,160.09,160.13,4699.0,157.4018,157.4706,157.3526,157.3919,4699.0
2025-02-13 15:00:00,160.15,160.32,160.1,160.13,7614.0,157.4116,157.5787,157.3624,157.3919,7614.0
2025-02-13 15:05:00,160.11,160.15,160.03,160.03,8056.0,157.3723,157.4116,157.2936,157.2936,8056.0
2025-02-13 15:10:00,160.03,160.14,159.97,160.05,6791.0,157.2936,157.4018,157.2347,157.3133,6791.0
2025-02-13 15:15:00,160.05,160.15,160.0,160.13,7358.0,157.3133,157.4116,157.2641,157.3919,7358.0
2025-02-13 15:20:00,160.13,160.16,159.97,160.16,10027.0,157.3919,157.4214,157.2347,157.4214,10027.0
2025-02-13 15:25:00,160.13,160.34,160.07,160.26,24454.0,157.3919,157.5983,157.3329,157.5197,24454.0
2025-02-13 15:30:00,160.3,160.52,160.26,160.49,9518.0,157.559,157.7753,157.5197,157.7458,9518.0
2025-02-13 15:35:00,160.5,160.68,160.21,160.28,18046.0,157.7556,157.9325,157.4706,157.5394,18046.0
2025-02-13 15:40:00,160.34,160.61,160.3,160.44,21738.0,157.5983,157.8637,157.559,157.6966,21738.0
2025-02-13 15:45:00,160.47,160.75,160.46,160.72,18414.0,157.7261,158.0013,157.7163,157.9718,18414.0
2025-02-13 15:50:00,160.71,160.96,160.57,160.92,50422.0,157.962,158.2077,157.8244,158.1684,50422.0
2025-02-13 15:55:00,160.9,161.09,160.78,160.83,112352.0,158.1488,158.3355,158.0308,158.08,112352.0
2025-02-14 09:30:00,160.0,160.62,159.49,159.72,25308.0,158.6288,159.2435,158.1232,158.3512,25308.0
2025-02-14 09:35:00,159.49,160.18,159.49,159.98,7665.0,158.1232,158.8073,158.1232,158.609,7665.0
2025-02-14 09:40:00,159.73,160.88,159.73,160.52,26150.0,158.3611,159.5013,158.3611,159.1443,26150.0
2025-02-14 09:45:00,160.32,160.57,159.84,160.0,18319.0,158.9461,159.1939,158.4702,158.6288,18319.0
2025-02-14 09:50:00,160.24,160.24,159.44,159.44,1416.0,158.8667,158.8667,158.0736,158.0736,1416.0
2025-02-14 09:55:00,159.11,159.61,158.75,159.09,4338.0,157.7464,158.2421,157.3895,157.7266,4338.0
2025-02-14 10:00:00,159.12,159.47,159.01,159.25,10909.0,157.7563,158.1033,157.6473,157.8852,10909.0
2025-02-14 10:05:00,159.25,159.46,159.08,159.45,7763.0,157.8852,158.0934,157.7167,158.0835,7763.0
2025-02-14 10:10:00,159.2,159.33,158.38,158.45,9242.0,157.8357,157.9645,157.0227,157.0921,9242.0
2025-02-14 10:15:00,158.58,159.1,158.41,158.47,5026.0,157.221,157.7365,157.0524,157.1119,5026.0
2025-02-14 10:20:00,158.55,158.93,158.55,158.93,3098.0,157.1912,157.568,157.1912,157.568,3098.0
2025-02-14 10:25:00,158.86,159.04,158.71,158.9,8111.0,157.4986,157.677,157.3499,157.5382,8111.0
2025-02-14 10:30:00,158.9,159.13,158.75,159.05,1796.0,157.5382,157.7663,157.3895,157.6869,1796.0
2025-02-14 10:35:00,159.12,159.13,158.72,158.72,1690.0,157.7563,157.7663,157.3598,157.3598,1690.0
2025-02-14 10:40:00,158.87,159.03,158.58,158.92,7737.0,157.5085,157.6671,157.221,157.5581,7737.0
2025-02-14 10:45:00,158.92,158.93,158.62,158.75,2538.0,157.5581,157.568,157.2606,157.3895,2538.0
2025-02-14 10:50:00,158.76,158.85,158.5,158.61,6791.0,157.3994,157.4887,157.1417,157.2507,6791.0
2025-02-14 10:55:00,158.62,158.7,158.4,158.47,8825.0,157.2606,157.3399,157.0425,157.1119,8825.0
2025-02-14 11:00:00,158.47,158.58,158.1,158.11,7323.0,157.1119,157.221,156.7451,156.755,7323.0
2025-02-14 11:05:00,158.26,158.44,158.13,158.44,6832.0,156.9037,157.0822,156.7748,157.0822,6832.0
2025-02-14 11:10:00,158.46,158.77,158.45,158.47,5526.0,157.102,157.4093,157.0921,157.1119,5526.0
2025-02-14 11:15:00,158.47,158.47,157.96,158.02,3231.0,157.1119,157.1119,156.6063,156.6658,3231.0
2025-02-14 11:20:00,158.0,158.09,157.96,158.06,1531.0,156.6459,156.7352,156.6063,156.7054,1531.0
2025-02-14 11:25:00,158.06,158.22,157.97,158.1,2838.0,156.7054,156.8641,156.6162,156.7451,2838.0
2025-02-14 11:30:00,158.05,158.31,157.94,157.94,5115.0,156.6955,156.9533,156.5865,156.5865,5115.0
2025-02-14 11:35:00,157.87,158.13,157.87,157.99,2228.0,156.5171,156.7748,156.5171,156.636,2228.0
2025-02-14 11:40:00,158.04,158.25,158.04,158.16,8216.0,156.6856,156.8938,156.6856,156.8046,8216.0
2025-02-14 11:45:00,158.09,158.21,158.0,158.09,2160.0,156.7352,156.8541,156.6459,156.7352,2160.0
2025-02-14 11:50:00,158.17,158.17,158.0,158.08,1466.0,156.8145,156.8145,156.6459,156.7253,1466.0
2025-02-14 11:55:00,158.05,158.05,157.87,157.94,5059.0,156.6955,156.6955,156.5171,156.5865,5059.0
2025-02-14 12:00:00,157.96,157.99,157.91,157.95,2936.0,156.6063,156.636,156.5567,156.5964,2936.0
2025-02-14 12:05:00,157.98,158.02,157.75,157.75,5033.0,156.6261,156.6658,156.3981,156.3981,5033.0
2025-02-14 12:10:00,157.75,157.98,157.75,157.91,8311.0,156.3981,156.6261,156.3981,156.5567,8311.0
2025-02-14 12:15:00,158.01,158.07,157.9,158.06,4140.0,156.6559,156.7153,156.5468,156.7054,4140.0
2025-02-14 12:20:00,158.06,158.09,157.92,157.99,26616.0,156.7054,156.7352,156.5666,156.636,26616.0
2025-02-14 12:25:00,158.0,158.11,157.94,158.11,3206.0,156.6459,156.755,156.5865,156.755,3206.0
2025-02-14 12:30:00,158.07,158.35,158.06,158.14,7081.0,156.7153,156.9929,156.7054,156.7847,7081.0
2025-02-14 12:35:00,158.07,158.1,157.88,158.01,9460.0,156.7153,156.7451,156.527,156.6559,9460.0
2025-02-14 12:40:00,157.97,157.98,157.88,157.89,31829.0,156.6162,156.6261,156.527,156.5369,31829.0
2025-02-14 12:45:00,157.98,158.39,157.91,158.37,5448.0,156.6261,157.0326,156.5567,157.0128,5448.0
2025-02-14 12:50:00,158.32,158.59,158.25,158.53,5517.0,156.9632,157.2309,156.8938,157.1714,5517.0
2025-02-14 12:55:00,158.5,158.72,158.49,158.53,9118.0,157.1417,157.3598,157.1317,157.1714,9118.0
2025-02-14 13:00:00,158.53,158.59,158.46,158.58,2677.0,157.1714,157.2309,157.102,157.221,2677.0
2025-02-14 13:05:00,158.51,158.51,158.19,158.22,5662.0,157.1516,157.1516,156.8343,156.8641,5662.0
2025-02-14 13:10:00,158.24,158.33,158.13,158.27,9200.0,156.8839,156.9731,156.7748,156.9136,9200.0
2025-02-14 13:15:00,158.24,158.41,158.2,158.3,2406.0,156.8839,157.0524,156.8442,156.9434,2406.0
2025-02-14 13:20:00,158.31,158.31,158.16,158.16,6218.0,156.9533,156.9533,156.8046,156.8046,6218.0
2025-02-14 13:25:00,158.2,158.25,157.91,158.14,14515.0,156.8442,156.8938,156.5567,156.7847,14515.0
2025-02-14 13:30:00,158.12,158.27,158.02,158.03,8823.0,156.7649,156.9136,156.6658,156.6757,8823.0
2025-02-14 13:35:00,157.99,158.37,157.99,158.32,5146.0,156.636,157.0128,156.636,156.9632,5146.0
2025-02-14 13:40:00,158.3,158.6,158.27,158.44,6919.0,156.9434,157.2408,156.9136,157.0822,6919.0
2025-02-14 13:45:00,158.41,158.81,158.41,158.8,4387.0,157.0524,157.449,157.0524,157.4391,4387.0
2025-02-14 13:50:00,158.9,158.91,158.65,158.65,6984.0,157.5382,157.5481,157.2904,157.2904,6984.0
2025-02-14 13:55:00,158.73,158.89,158.59,158.69,6480.0,157.3697,157.5283,157.2309,157.33,6480.0
2025-02-14 14:00:00,158.69,158.88,158.6,158.88,7570.0,157.33,157.5184,157.2408,157.5184,7570.0
2025-02-14 14:05:00,158.86,158.88,158.59,158.78,6446.0,157.4986,157.5184,157.2309,157.4193,6446.0
2025-02-14 14:10:00,158.75,158.75,158.6,158.68,11481.0,157.3895,157.3895,157.2408,157.3201,11481.0
2025-02-14 14:15:00,158.73,158.73,158.59,158.63,4872.0,157.3697,157.3697,157.2309,157.2705,4872.0
2025-02-14 14:20:00,158.63,158.84,158.6,158.83,2672.0,157.2705,157.4787,157.2408,157.4688,2672.0
2025-02-14 14:25:00,158.83,158.88,158.68,158.79,6713.0,157.4688,157.5184,157.3201,157.4292,6713.0
2025-02-14 14:30:00,158.79,158.89,158.69,158.89,4985.0,157.4292,157.5283,157.33,157.5283,4985.0
2025-02-14 14:35:00,158.91,159.25,158.91,159.0,8880.0,157.5481,157.8852,157.5481,157.6374,8880.0
2025-02-14 14:40:00,158.99,159.17,158.99,159.17,6172.0,157.6275,157.8059,157.6275,157.8059,6172.0
2025-02-14 14:45:00,159.21,159.3,158.83,158.87,10946.0,157.8456,157.9348,157.4688,157.5085,10946.0
2025-02-14 14:50:00,158.86,158.96,158.76,158.8,4751.0,157.4986,157.5977,157.3994,157.4391,4751.0
2025-02-14 14:55:00,158.84,158.89,158.63,158.67,7791.0,157.4787,157.5283,157.2705,157.3102,7791.0
2025-02-14 15:00:00,158.67,158.8,158.42,158.49,9919.0,157.3102,157.4391,157.0623,157.1317,9919.0
2025-02-14 15:05:00,158.5,158.59,158.44,158.53,9112.0,157.1417,157.2309,157.0822,157.1714,9112.0
2025-02-14 15:10:00,158.48,158.52,158.18,158.5,11416.0,157.1218,157.1615,156.8244,157.1417,11416.0
2025-02-14 15:15:00,158.51,158.51,158.28,158.38,7924.0,157.1516,157.1516,156.9235,157.0227,7924.0
2025-02-14 15:20:00,158.47,158.47,158.05,158.09,4332.0,157.1119,157.1119,156.6955,156.7352,4332.0
2025-02-14 15:25:00,158.06,158.22,157.95,158.12,10831.0,156.7054,156.8641,156.5964,156.7649,10831.0
2025-02-14 15:30:00,158.18,158.26,158.1,158.15,10379.0,156.8244,156.9037,156.7451,156.7947,10379.0
2025-02-14 15:35:00,158.17,158.2,158.06,158.06,10196.0,156.8145,156.8442,156.7054,156.7054,10196.0
2025-02-14 15:40:00,158.11,158.12,157.9,157.97,18342.0,156.755,156.7649,156.5468,156.6162,18342.0
2025-02-14 15:45:00,157.98,158.08,157.91,158.0,21172.0,156.6261,156.7253,156.5567,156.6459,21172.0
2025-02-14 15:50:00,158.01,158.33,158.01,158.2,40602.0,156.6559,156.9731,156.6559,156.8442,40602.0
2025-02-14 15:55:00,158.26,158.3,157.88,157.89,90716.0,156.9037,156.9434,156.527,156.5369,90716.0
2025-02-18 09:30:00,155.99,156.9,154.25,154.84,61235.0,154.6532,155.5554,152.9281,153.513,61235.0
2025-02-18 09:35:00,154.65,155.57,154.52,155.5,10851.0,153.3246,154.2368,153.1958,154.1674,10851.0
2025-02-18 09:40:00,155.54,156.49,155.41,156.35,10897.0,154.207,155.1489,154.0781,155.0101,10897.0
2025-02-18 09:45:00,156.35,156.9,156.35,156.79,13828.0,155.0101,155.5554,155.0101,155.4463,13828.0
2025-02-18 09:50:00,156.79,157.33,156.7,157.12,16444.0,155.4463,155.9817,155.3571,155.7735,16444.0
2025-02-18 09:55:00,157.28,157.59,156.8,156.88,9721.0,155.9321,156.2395,155.4562,155.5355,9721.0
2025-02-18 10:00:00,157.02,157.66,156.89,157.06,26068.0,155.6743,156.3089,155.5455,155.714,26068.0
2025-02-18 10:05:00,157.34,157.34,156.59,157.2,8375.0,155.9916,155.9916,155.248,155.8528,8375.0
2025-02-18 10:10:00,157.17,157.5,157.17,157.34,17577.0,155.8231,156.1502,155.8231,155.9916,17577.0
2025-02-18 10:15:00,157.12,157.47,157.06,157.42,8381.0,155.7735,156.1205,155.714,156.0709,8381.0
2025-02-18 10:20:00,157.38,157.75,157.34,157.73,10766.0,156.0313,156.3981,155.9916,156.3783,10766.0
2025-02-18 10:25:00,157.69,157.91,157.53,157.85,32430.0,156.3386,156.5567,156.18,156.4972,32430.0
2025-02-18 10:30:00,157.94,158.4,157.68,158.24,28883.0,156.5865,157.0425,156.3287,156.8839,28883.0
2025-02-18 10:35:00,158.19,158.67,158.19,158.67,25204.0,156.8343,157.3102,156.8343,157.3102,25204.0
2025-02-18 10:40:00,158.67,158.8,158.47,158.47,29112.0,157.3102,157.4391,157.1119,157.1119,29112.0
2025-02-18 10:45:00,158.46,158.9,158.27,158.9,13496.0,157.102,157.5382,156.9136,157.5382,13496.0
2025-02-18 10:50:00,158.97,159.02,158.63,158.83,10672.0,157.6076,157.6572,157.2705,157.4688,10672.0
2025-02-18 10:55:00,158.83,158.94,158.81,158.9,10910.0,157.4688,157.5779,157.449,157.5382,10910.0
2025-02-18 11:00:00,158.91,158.97,158.58,158.75,11980.0,157.5481,157.6076,157.221,157.3895,11980.0
2025-02-18 11:05:00,158.77,158.91,158.53,158.78,12452.0,157.4093,157.5481,157.1714,157.4193,12452.0
2025-02-18 11:10:00,158.75,158.87,158.65,158.72,9279.0,157.3895,157.5085,157.2904,157.3598,9279.0
2025-02-18 11:15:00,158.73,158.85,158.35,158.43,11886.0,157.3697,157.4887,156.9929,157.0723,11886.0
2025-02-18 11:20:00,158.43,158.54,158.33,158.34,7338.0,157.0723,157.1813,156.9731,156.983,7338.0
2025-02-18 11:25:00,158.44,158.67,158.33,158.56,5659.0,157.0822,157.3102,156.9731,157.2011,5659.0
2025-02-18 11:30:00,158.67,159.26,158.56,159.26,9073.0,157.3102,157.8951,157.2011,157.8951,9073.0
2025-02-18 11:35:00,159.25,159.34,159.06,159.06,8694.0,157.8852,157.9745,157.6969,157.6969,8694.0
2025-02-18 11:40:00,159.06,159.5,159.06,159.45,8632.0,157.6969,158.1331,157.6969,158.0835,8632.0
2025-02-18 11:45:00,159.45,159.52,159.28,159.28,13479.0,158.0835,158.1529,157.915,157.915,13479.0
2025-02-18 11:50:00,159.28,159.48,159.22,159.48,7634.0,157.915,158.1133,157.8555,158.1133,7634.0
2025-02-18 11:55:00,159.51,159.58,159.3,159.58,8648.0,158.143,158.2124,157.9348,158.2124,8648.0
2025-02-18 12:00:00,159.56,159.6,159.13,159.15,10195.0,158.1926,158.2322,157.7663,157.7861,10195.0
2025-02-18 12:05:00,159.15,159.23,159.0,159.23,10110.0,157.7861,157.8654,157.6374,157.8654,10110.0
2025-02-18 12:10:00,159.23,159.31,159.01,159.14,31256.0,157.8654,157.9447,157.6473,157.7762,31256.0
2025-02-18 12:15:00,159.15,159.36,159.15,159.28,3799.0,157.7861,157.9943,157.7861,157.915,3799.0
2025-02-18 12:20:00,159.28,159.29,159.05,159.18,5768.0,157.915,157.9249,157.6869,157.8158,5768.0
2025-02-18 12:25:00,159.12,159.16,158.8,158.86,12760.0,157.7563,157.796,157.4391,157.4986,12760.0
2025-02-18 12:30:00,158.85,159.05,158.82,158.99,5027.0,157.4887,157.6869,157.4589,157.6275,5027.0
2025-02-18 12:35:00,158.95,158.98,158.72,158.72,14759.0,157.5878,157.6175,157.3598,157.3598,14759.0
2025-02-18 12:40:00,158.67,158.8,158.6,158.78,6616.0,157.3102,157.4391,157.2408,157.4193,6616.0
2025-02-18 12:45:00,158.78,158.95,158.72,158.9,28339.0,157.4193,157.5878,157.3598,157.5382,28339.0
2025-02-18 12:50:00,158.91,159.59,158.91,159.56,19510.0,157.5481,158.2223,157.5481,158.1926,19510.0
2025-02-18 12:55:00,159.6,159.74,159.18,159.22,14453.0,158.2322,158.371,157.8158,157.8555,14453.0
2025-02-18 13:00:00,159.22,159.28,159.03,159.28,14572.0,157.8555,157.915,157.6671,157.915,14572.0
2025-02-18 13:05:00,159.26,159.41,159.16,159.16,6040.0,157.8951,158.0439,157.796,157.796,6040.0
2025-02-18 13:10:00,159.33,159.33,159.16,159.25,6583.0,157.9645,157.9645,157.796,157.8852,6583.0
2025-02-18 13:15:00,159.25,159.31,159.17,159.24,6708.0,157.8852,157.9447,157.8059,157.8753,6708.0
2025-02-18 13:20:00,159.23,159.62,159.23,159.55,20408.0,157.8654,158.2521,157.8654,158.1827,20408.0
2025-02-18 13:25:00,159.58,159.83,159.48,159.83,9546.0,158.2124,158.4603,158.1133,158.4603,9546.0
2025-02-18 13:30:00,159.8,160.07,159.76,160.04,15085.0,158.4305,158.6982,158.3909,158.6685,15085.0
2025-02-18 13:35:00,160.06,160.18,159.93,160.0,7415.0,158.6883,158.8073,158.5594,158.6288,7415.0
2025-02-18 13:40:00,159.97,160.06,159.97,159.97,4471.0,158.5991,158.6883,158.5991,158.5991,4471.0
2025-02-18 13:45:00,159.99,160.09,159.97,159.99,14295.0,158.6189,158.718,158.5991,158.6189,14295.0
2025-02-18 13:50:00,159.97,160.13,159.97,160.0,21043.0,158.5991,158.7577,158.5991,158.6288,21043.0
2025-02-18 13:55:00,160.05,160.18,160.02,160.08,5874.0,158.6784,158.8073,158.6486,158.7081,5874.0
2025-02-18 14:00:00,160.12,160.33,160.11,160.24,8499.0,158.7478,158.956,158.7379,158.8667,8499.0
2025-02-18 14:05:00,160.24,160.65,160.17,160.57,12962.0,158.8667,159.2732,158.7973,159.1939,12962.0
2025-02-18 14:10:00,160.68,160.78,160.63,160.7,15888.0,159.303,159.4021,159.2534,159.3228,15888.0
2025-02-18 14:15:00,160.7,160.98,160.68,160.98,15983.0,159.3228,159.6004,159.303,159.6004,15983.0
2025-02-18 14:20:00,160.89,161.04,160.85,161.04,10451.0,159.5112,159.6599,159.4715,159.6599,10451.0
2025-02-18 14:25:00,161.04,161.04,160.8,160.97,22260.0,159.6599,159.6599,159.4219,159.5905,22260.0
2025-02-18 14:30:00,160.9,161.06,160.87,160.87,15830.0,159.5211,159.6797,159.4913,159.4913,15830.0
2025-02-18 14:35:00,160.95,161.16,160.84,161.16,13323.0,159.5707,159.7789,159.4616,159.7789,13323.0
2025-02-18 14:40:00,161.19,161.32,161.03,161.09,12211.0,159.8086,159.9375,159.65,159.7095,12211.0
2025-02-18 14:45:00,161.17,161.48,161.12,161.48,18243.0,159.7888,160.0961,159.7392,160.0961,18243.0
2025-02-18 14:50:00,161.49,161.66,161.49,161.66,7323.0,160.106,160.2746,160.106,160.2746,7323.0
2025-02-18 14:55:00,161.66,161.66,161.21,161.28,32297.0,160.2746,160.2746,159.8284,159.8978,32297.0
2025-02-18 15:00:00,161.35,161.51,161.26,161.51,21599.0,159.9672,160.1259,159.878,160.1259,21599.0
2025-02-18 15:05:00,161.49,161.63,161.39,161.56,12670.0,160.106,160.2448,160.0069,160.1754,12670.0
2025-02-18 15:10:00,161.55,161.85,161.44,161.85,10444.0,160.1655,160.4629,160.0565,160.4629,10444.0
2025-02-18 15:15:00,161.78,162.01,161.78,161.93,28153.0,160.3935,160.6216,160.3935,160.5423,28153.0
2025-02-18 15:20:00,161.96,162.13,161.87,161.99,35618.0,160.572,160.7405,160.4828,160.6017,35618.0
2025-02-18 15:25:00,162.03,162.4,161.93,162.4,12106.0,160.6414,161.0082,160.5423,161.0082,12106.0
2025-02-18 15:30:00,162.35,163.12,162.34,163.04,40279.0,160.9587,161.7221,160.9487,161.6427,40279.0
2025-02-18 15:35:00,162.9,163.23,162.87,163.11,37496.0,161.5039,161.8311,161.4742,161.7121,37496.0
2025-02-18 15:40:00,163.11,163.13,162.53,163.04,61420.0,161.7121,161.732,161.1371,161.6427,61420.0
2025-02-18 15:45:00,163.03,163.58,162.86,163.54,73887.0,161.6328,162.1781,161.4643,162.1385,73887.0
2025-02-18 15:50:00,163.54,163.8,162.91,163.03,120655.0,162.1385,162.3962,161.5139,161.6328,120655.0
2025-02-18 15:55:00,163.09,163.72,162.72,162.97,209510.0,161.6923,162.3169,161.3255,161.5733,209510.0
2025-02-19 09:30:00,163.2,163.45,161.6,161.86,38640.0,161.8014,162.0492,160.2151,160.4729,38640.0
2025-02-19 09:35:00,161.74,161.98,160.86,161.25,9964.0,160.3539,160.5918,159.4814,159.8681,9964.0
2025-02-19 09:40:00,161.42,161.67,161.04,161.3,6221.0,160.0366,160.2845,159.6599,159.9177,6221.0
2025-02-19 09:45:00,161.11,162.05,161.11,162.05,14582.0,159.7293,160.6612,159.7293,160.6612,14582.0
2025-02-19 09:50:00,161.69,161.81,161.48,161.58,6180.0,160.3043,160.4233,160.0961,160.1953,6180.0
2025-02-19 09:55:00,161.75,161.9,161.25,161.32,6653.0,160.3638,160.5125,159.8681,159.9375,6653.0
2025-02-19 10:00:00,161.35,161.9,161.09,161.85,4340.0,159.9672,160.5125,159.7095,160.4629,4340.0
2025-02-19 10:05:00,161.85,162.33,161.74,162.33,3893.0,160.4629,160.9388,160.3539,160.9388,3893.0
2025-02-19 10:10:00,162.39,162.46,161.91,162.07,20686.0,160.9983,161.0677,160.5224,160.6811,20686.0
2025-02-19 10:15:00,162.06,162.07,161.75,161.78,5592.0,160.6711,160.6811,160.3638,160.3935,5592.0
2025-02-19 10:20:00,161.78,162.06,161.75,161.94,4571.0,160.3935,160.6711,160.3638,160.5522,4571.0
2025-02-19 10:25:00,161.85,162.0,161.54,161.67,6663.0,160.4629,160.6117,160.1556,160.2845,6663.0
2025-02-19 10:30:00,161.64,161.92,161.57,161.76,5463.0,160.2547,160.5323,160.1853,160.3737,5463.0
2025-02-19 10:35:00,161.85,162.15,161.84,161.9,14089.0,160.4629,160.7604,160.453,160.5125,14089.0
2025-02-19 10:40:00,161.93,162.15,161.86,162.05,9086.0,160.5423,160.7604,160.4729,160.6612,9086.0
2025-02-19 10:45:00,162.08,162.12,161.95,162.11,3075.0,160.691,160.7306,160.5621,160.7207,3075.0
2025-02-19 10:50:00,162.07,162.19,161.97,162.05,2865.0,160.6811,160.8,160.5819,160.6612,2865.0
2025-02-19 10:55:00,162.13,162.14,161.88,161.97,3241.0,160.7405,160.7505,160.4927,160.5819,3241.0
2025-02-19 11:00:00,161.97,162.19,161.97,162.01,5754.0,160.5819,160.8,160.5819,160.6216,5754.0
2025-02-19 11:05:00,162.01,162.01,161.62,161.63,1904.0,160.6216,160.6216,160.2349,160.2448,1904.0
2025-02-19 11:10:00,161.63,161.97,161.62,161.96,6125.0,160.2448,160.5819,160.2349,160.572,6125.0
2025-02-19 11:15:00,161.97,162.05,161.86,161.95,3487.0,160.5819,160.6612,160.4729,160.5621,3487.0
2025-02-19 11:20:00,161.95,161.95,161.52,161.64,3392.0,160.5621,160.5621,160.1358,160.2547,3392.0
2025-02-19 11:25:00,161.61,161.64,161.6,161.6,3804.0,160.225,160.2547,160.2151,160.2151,3804.0
2025-02-19 11:30:00,161.59,161.63,161.38,161.57,2949.0,160.2052,160.2448,159.997,160.1853,2949.0
2025-02-19 11:35:00,161.51,161.95,161.51,161.94,8526.0,160.1259,160.5621,160.1259,160.5522,8526.0
2025-02-19 11:40:00,161.94,161.97,161.71,161.83,3010.0,160.5522,160.5819,160.3241,160.4431,3010.0
2025-02-19 11:45:00,161.75,162.08,161.75,161.97,1860.0,160.3638,160.691,160.3638,160.5819,1860.0
2025-02-19 11:50:00,162.02,162.13,161.99,162.04,1901.0,160.6315,160.7405,160.6017,160.6513,1901.0
2025-02-19 11:55:00,162.06,162.06,161.67,161.9,2596.0,160.6711,160.6711,160.2845,160.5125,2596.0
2025-02-19 12:00:00,161.73,161.99,161.73,161.8,2101.0,160.344,160.6017,160.344,160.4134,2101.0
2025-02-19 12:05:00,161.79,161.8,161.78,161.8,1084.0,160.4035,160.4134,160.3935,160.4134,1084.0
2025-02-19 12:10:00,161.84,161.84,161.72,161.72,1248.0,160.453,160.453,160.3341,160.3341,1248.0
2025-02-19 12:15:00,161.75,161.9,161.61,161.61,1482.0,160.3638,160.5125,160.225,160.225,1482.0
2025-02-19 12:20:00,161.65,161.73,161.57,161.72,2044.0,160.2647,160.344,160.1853,160.3341,2044.0
2025-02-19 12:25:00,161.72,161.79,161.65,161.74,1589.0,160.3341,160.4035,160.2647,160.3539,1589.0
2025-02-19 12:30:00,161.82,161.99,161.75,161.82,2923.0,160.4332,160.6017,160.3638,160.4332,2923.0
2025-02-19 12:35:00,161.91,162.0,161.79,162.0,2321.0,160.5224,160.6117,160.4035,160.6117,2321.0
2025-02-19 12:40:00,162.0,162.12,161.96,161.97,4140.0,160.6117,160.7306,160.572,160.5819,4140.0
2025-02-19 12:45:00,161.93,162.03,161.85,162.0,1216.0,160.5423,160.6414,160.4629,160.6117,1216.0
2025-02-19 12:50:00,162.05,162.15,161.82,162.15,4820.0,160.6612,160.7604,160.4332,160.7604,4820.0
2025-02-19 12:55:00,162.17,162.37,162.16,162.37,7558.0,160.7802,160.9785,160.7703,160.9785,7558.0
2025-02-19 13:00:00,162.31,162.39,162.24,162.28,5128.0,160.919,160.9983,160.8496,160.8893,5128.0
2025-02-19 13:05:00,162.36,162.75,162.26,162.71,9000.0,160.9686,161.3552,160.8694,161.3156,9000.0
2025-02-19 13:10:00,162.77,162.84,162.7,162.84,5391.0,161.3751,161.4445,161.3057,161.4445,5391.0
2025-02-19 13:15:00,162.84,162.94,162.47,162.55,13634.0,161.4445,161.5436,161.0776,161.1569,13634.0
2025-02-19 13:20:00,162.46,162.51,162.24,162.25,3633.0,161.0677,161.1173,160.8496,160.8595,3633.0
2025-02-19 13:25:00,162.25,162.43,162.16,162.43,3396.0,160.8595,161.038,160.7703,161.038,3396.0
2025-02-19 13:30:00,162.33,162.49,162.28,162.45,4504.0,160.9388,161.0975,160.8893,161.0578,4504.0
2025-02-19 13:35:00,162.45,162.57,162.35,162.36,4451.0,161.0578,161.1768,160.9587,160.9686,4451.0
2025-02-19 13:40:00,162.34,162.37,162.21,162.21,1859.0,160.9487,160.9785,160.8199,160.8199,1859.0
2025-02-19 13:45:00,162.2,162.21,162.19,162.19,1757.0,160.8099,160.8199,160.8,160.8,1757.0
2025-02-19 13:50:00,162.25,162.32,162.12,162.19,3198.0,160.8595,160.9289,160.7306,160.8,3198.0
2025-02-19 13:55:00,162.3,162.34,162.13,162.13,2468.0,160.9091,160.9487,160.7405,160.7405,2468.0
2025-02-19 14:00:00,162.15,162.37,162.15,162.22,7080.0,160.7604,160.9785,160.7604,160.8298,7080.0
2025-02-19 14:05:00,162.22,162.24,162.08,162.18,4378.0,160.8298,160.8496,160.691,160.7901,4378.0
2025-02-19 14:10:00,162.15,162.32,162.1,162.25,5275.0,160.7604,160.9289,160.7108,160.8595,5275.0
2025-02-19 14:15:00,162.24,162.52,162.24,162.52,4217.0,160.8496,161.1272,160.8496,161.1272,4217.0
2025-02-19 14:20:00,162.55,162.7,162.46,162.7,3401.0,161.1569,161.3057,161.0677,161.3057,3401.0
2025-02-19 14:25:00,162.6,162.82,162.57,162.79,5153.0,161.2065,161.4246,161.1768,161.3949,5153.0
2025-02-19 14:30:00,162.8,162.8,162.58,162.61,4986.0,161.4048,161.4048,161.1867,161.2164,4986.0
2025-02-19 14:35:00,162.54,162.67,162.46,162.59,8124.0,161.147,161.2759,161.0677,161.1966,8124.0
2025-02-19 14:40:00,162.57,162.88,162.44,162.82,5972.0,161.1768,161.4841,161.0479,161.4246,5972.0
2025-02-19 14:45:00,162.79,163.19,162.78,163.02,12477.0,161.3949,161.7915,161.385,161.6229,12477.0
2025-02-19 14:50:00,163.12,163.12,162.94,163.11,3956.0,161.7221,161.7221,161.5436,161.7121,3956.0
2025-02-19 14:55:00,163.11,163.18,163.01,163.05,4338.0,161.7121,161.7815,161.613,161.6527,4338.0
2025-02-19 15:00:00,163.19,163.27,163.04,163.2,7938.0,161.7915,161.8708,161.6427,161.8014,7938.0
2025-02-19 15:05:00,163.28,163.33,163.1,163.14,7344.0,161.8807,161.9303,161.7022,161.7419,7344.0
2025-02-19 15:10:00,163.14,163.36,163.05,163.36,11519.0,161.7419,161.96,161.6527,161.96,11519.0
2025-02-19 15:15:00,163.3,163.44,163.19,163.36,31348.0,161.9005,162.0393,161.7915,161.96,31348.0
2025-02-19 15:20:00,163.43,163.73,163.4,163.73,9759.0,162.0294,162.3268,161.9997,162.3268,9759.0
2025-02-19 15:25:00,163.7,163.7,163.52,163.59,17896.0,162.2971,162.2971,162.1186,162.188,17896.0
2025-02-19 15:30:00,163.59,163.71,163.22,163.31,31396.0,162.188,162.307,161.8212,161.9104,31396.0
2025-02-19 15:35:00,163.34,163.48,163.1,163.19,13199.0,161.9402,162.079,161.7022,161.7915,13199.0
2025-02-19 15:40:00,163.11,163.24,163.08,163.14,8799.0,161.7121,161.841,161.6824,161.7419,8799.0
2025-02-19 15:45:00,163.15,163.54,163.14,163.45,15899.0,161.7518,162.1385,161.7419,162.0492,15899.0
2025-02-19 15:50:00,163.54,163.92,163.4,163.9,27287.0,162.1385,162.5152,161.9997,162.4954,27287.0
2025-02-19 15:55:00,163.93,164.13,163.79,163.97,105217.0,162.5251,162.7234,162.3863,162.5648,105217.0
2025-02-20 09:30:00,163.7,164.28,163.0,164.02,23240.0,162.2971,162.8721,161.6031,162.6143,23240.0
2025-02-20 09:35:00,163.75,164.59,163.69,164.57,5688.0,162.3467,163.1795,162.2872,163.1596,5688.0
2025-02-20 09:40:00,164.46,164.62,164.22,164.35,4343.0,163.0506,163.2092,162.8126,162.9415,4343.0
2025-02-20 09:45:00,164.35,164.76,164.34,164.72,5025.0,162.9415,163.348,162.9316,163.3083,5025.0
2025-02-20 09:50:00,164.58,164.76,164.34,164.34,4397.0,163.1695,163.348,162.9316,162.9316,4397.0
2025-02-20 09:55:00,164.34,165.12,164.33,165.01,15612.0,162.9316,163.7049,162.9217,163.5959,15612.0
2025-02-20 10:00:00,165.14,165.58,164.95,165.29,19465.0,163.7248,164.161,163.5364,163.8735,19465.0
2025-02-20 10:05:00,165.3,165.3,165.0,165.03,23529.0,163.8834,163.8834,163.586,163.6157,23529.0
2025-02-20 10:10:00,165.09,165.2,164.79,164.8,7052.0,163.6752,163.7842,163.3777,163.3877,7052.0
2025-02-20 10:15:00,164.81,164.98,164.64,164.75,5367.0,163.3976,163.5661,163.229,163.3381,5367.0
2025-02-20 10:20:00,164.98,165.49,164.97,165.43,5094.0,163.5661,164.0718,163.5562,164.0123,5094.0
2025-02-20 10:25:00,165.52,165.93,165.36,165.93,11213.0,164.1015,164.508,163.9429,164.508,11213.0
2025-02-20 10:30:00,165.84,166.48,165.62,165.65,31995.0,164.4188,165.0533,164.2006,164.2304,31995.0
2025-02-20 10:35:00,165.57,165.84,165.55,165.77,6455.0,164.1511,164.4188,164.1312,164.3494,6455.0
2025-02-20 10:40:00,165.66,165.83,165.5,165.61,2199.0,164.2403,164.4088,164.0817,164.1907,2199.0
2025-02-20 10:45:00,165.61,166.12,165.59,166.1,6873.0,164.1907,164.6964,164.1709,164.6765,6873.0
2025-02-20 10:50:00,166.01,166.48,166.01,166.22,29250.0,164.5873,165.0533,164.5873,164.7955,29250.0
2025-02-20 10:55:00,166.19,166.79,166.15,166.79,5087.0,164.7658,165.3606,164.7261,165.3606,5087.0
2025-02-20 11:00:00,166.73,166.8,166.25,166.4,4914.0,165.3011,165.3705,164.8252,164.974,4914.0
2025-02-20 11:05:00,166.4,166.52,166.09,166.52,7943.0,164.974,165.0929,164.6666,165.0929,7943.0
2025-02-20 11:10:00,166.54,166.54,166.12,166.25,6012.0,165.1128,165.1128,164.6964,164.8252,6012.0
2025-02-20 11:15:00,166.27,166.51,166.22,166.34,7544.0,164.8451,165.083,164.7955,164.9145,7544.0
2025-02-20 11:20:00,166.34,166.55,166.31,166.49,6949.0,164.9145,165.1227,164.8847,165.0632,6949.0
2025-02-20 11:25:00,166.49,166.61,166.39,166.59,14128.0,165.0632,165.1822,164.964,165.1623,14128.0
2025-02-20 11:30:00,166.61,166.61,166.11,166.12,12495.0,165.1822,165.1822,164.6864,164.6964,12495.0
2025-02-20 11:35:00,166.08,166.19,165.89,165.97,8641.0,164.6567,164.7658,164.4683,164.5476,8641.0
2025-02-20 11:40:00,166.0,166.06,165.92,166.04,7334.0,164.5774,164.6369,164.4981,164.617,7334.0
2025-02-20 11:45:00,166.0,166.08,165.93,166.02,4845.0,164.5774,164.6567,164.508,164.5972,4845.0
2025-02-20 11:50:00,166.03,166.03,165.89,165.89,8797.0,164.6071,164.6071,164.4683,164.4683,8797.0
2025-02-20 11:55:00,165.97,166.09,165.69,165.69,8919.0,164.5476,164.6666,164.27,164.27,8919.0
2025-02-20 12:00:00,165.66,165.82,165.54,165.77,5137.0,164.2403,164.3989,164.1213,164.3494,5137.0
2025-02-20 12:05:00,165.82,165.84,165.53,165.56,4443.0,164.3989,164.4188,164.1114,164.1412,4443.0
2025-02-20 12:10:00,165.45,165.68,165.45,165.62,2483.0,164.0321,164.2601,164.0321,164.2006,2483.0
2025-02-20 12:15:00,165.54,165.86,165.54,165.86,7491.0,164.1213,164.4386,164.1213,164.4386,7491.0
2025-02-20 12:20:00,165.9,166.29,165.9,166.29,6563.0,164.4782,164.8649,164.4782,164.8649,6563.0
2025-02-20 12:25:00,166.31,166.32,166.06,166.15,11455.0,164.8847,164.8946,164.6369,164.7261,11455.0
2025-02-20 12:30:00,166.09,166.1,165.75,166.02,3613.0,164.6666,164.6765,164.3295,164.5972,3613.0
2025-02-20 12:35:00,166.02,166.03,165.74,165.75,1429.0,164.5972,164.6071,164.3196,164.3295,1429.0
2025-02-20 12:40:00,165.68,165.79,165.6,165.78,2172.0,164.2601,164.3692,164.1808,164.3593,2172.0
2025-02-20 12:45:00,165.77,165.98,165.72,165.81,4725.0,164.3494,164.5576,164.2998,164.389,4725.0
2025-02-20 12:50:00,165.75,165.78,165.58,165.6,2001.0,164.3295,164.3593,164.161,164.1808,2001.0
2025-02-20 12:55:00,165.72,165.88,165.72,165.79,3866.0,164.2998,164.4584,164.2998,164.3692,3866.0
2025-02-20 13:00:00,165.81,165.82,165.3,165.41,8846.0,164.389,164.3989,163.8834,163.9924,8846.0
2025-02-20 13:05:00,165.41,165.72,165.38,165.63,4720.0,163.9924,164.2998,163.9627,164.2106,4720.0
2025-02-20 13:10:00,165.57,165.75,165.57,165.68,3252.0,164.1511,164.3295,164.1511,164.2601,3252.0
2025-02-20 13:15:00,165.71,165.75,165.59,165.59,2002.0,164.2899,164.3295,164.1709,164.1709,2002.0
2025-02-20 13:20:00,165.56,165.78,165.56,165.74,4088.0,164.1412,164.3593,164.1412,164.3196,4088.0
2025-02-20 13:25:00,165.75,165.82,165.65,165.65,2963.0,164.3295,164.3989,164.2304,164.2304,2963.0
2025-02-20 13:30:00,165.64,165.94,165.64,165.85,3334.0,164.2205,164.5179,164.2205,164.4287,3334.0
2025-02-20 13:35:00,165.9,166.13,165.76,166.09,7495.0,164.4782,164.7063,164.3394,164.6666,7495.0
2025-02-20 13:40:00,166.07,166.18,165.99,166.17,6248.0,164.6468,164.7558,164.5675,164.7459,6248.0
2025-02-20 13:45:00,166.13,166.13,165.93,165.93,4708.0,164.7063,164.7063,164.508,164.508,4708.0
2025-02-20 13:50:00,165.95,166.12,165.88,166.02,13716.0,164.5278,164.6964,164.4584,164.5972,13716.0
2025-02-20 13:55:00,165.98,166.02,165.87,165.87,2272.0,164.5576,164.5972,164.4485,164.4485,2272.0
2025-02-20 14:00:00,165.96,166.09,165.93,166.04,4271.0,164.5377,164.6666,164.508,164.617,4271.0
2025-02-20 14:05:00,166.04,166.04,165.84,165.84,4818.0,164.617,164.617,164.4188,164.4188,4818.0
2025-02-20 14:10:00,165.81,165.99,165.8,165.98,6137.0,164.389,164.5675,164.3791,164.5576,6137.0
2025-02-20 14:15:00,165.98,166.2,165.94,166.2,5581.0,164.5576,164.7757,164.5179,164.7757,5581.0
2025-02-20 14:20:00,166.15,166.15,165.94,165.94,5399.0,164.7261,164.7261,164.5179,164.5179,5399.0
2025-02-20 14:25:00,165.97,166.08,165.97,166.08,4629.0,164.5476,164.6567,164.5476,164.6567,4629.0
2025-02-20 14:30:00,166.09,166.12,166.02,166.11,5260.0,164.6666,164.6964,164.5972,164.6864,5260.0
2025-02-20 14:35:00,166.14,166.25,166.14,166.18,7458.0,164.7162,164.8252,164.7162,164.7558,7458.0
2025-02-20 14:40:00,166.22,166.22,165.96,165.96,4319.0,164.7955,164.7955,164.5377,164.5377,4319.0
2025-02-20 14:45:00,166.02,166.22,166.01,166.21,5474.0,164.5972,164.7955,164.5873,164.7856,5474.0
2025-02-20 14:50:00,166.16,166.17,166.06,166.1,2247.0,164.736,164.7459,164.6369,164.6765,2247.0
2025-02-20 14:55:00,166.15,166.15,165.93,165.99,3217.0,164.7261,164.7261,164.508,164.5675,3217.0
2025-02-20 15:00:00,165.94,165.97,165.7,165.86,3902.0,164.5179,164.5476,164.28,164.4386,3902.0
2025-02-20 15:05:00,165.86,166.19,165.82,166.15,7042.0,164.4386,164.7658,164.3989,164.7261,7042.0
2025-02-20 15:10:00,166.18,166.18,165.87,165.87,4192.0,164.7558,164.7558,164.4485,164.4485,4192.0
2025-02-20 15:15:00,165.84,165.94,165.77,165.82,5664.0,164.4188,164.5179,164.3494,164.3989,5664.0
2025-02-20 15:20:00,165.83,165.89,165.76,165.82,6263.0,164.4088,164.4683,164.3394,164.3989,6263.0
2025-02-20 15:25:00,165.8,165.8,165.5,165.54,11988.0,164.3791,164.3791,164.0817,164.1213,11988.0
2025-02-20 15:30:00,165.53,165.64,165.32,165.32,9365.0,164.1114,164.2205,163.9032,163.9032,9365.0
2025-02-20 15:35:00,165.31,165.62,165.2,165.61,9155.0,163.8933,164.2006,163.7842,164.1907,9155.0
2025-02-20 15:40:00,165.64,165.75,165.56,165.69,12600.0,164.2205,164.3295,164.1412,164.27,12600.0
2025-02-20 15:45:00,165.69,165.95,165.68,165.88,10627.0,164.27,164.5278,164.2601,164.4584,10627.0
2025-02-20 15:50:00,165.97,166.24,165.93,166.06,37834.0,164.5476,164.8153,164.508,164.6369,37834.0
2025-02-20 15:55:00,166.07,166.31,166.05,166.23,86067.0,164.6468,164.8847,164.627,164.8054,86067.0
2025-02-21 09:30:00,166.51,167.54,166.45,167.14,45092.0,165.083,166.1042,165.0235,165.7076,45092.0
2025-02-21 09:35:00,167.47,168.87,167.24,168.53,34338.0,166.0348,167.4228,165.8068,167.0857,34338.0
2025-02-21 09:40:00,168.53,168.75,168.22,168.5,19255.0,167.0857,167.3038,166.7784,167.056,19255.0
2025-02-21 09:45:00,168.75,168.75,168.15,168.3,5662.0,167.3038,167.3038,166.709,166.8577,5662.0
2025-02-21 09:50:00,168.19,168.41,168.09,168.13,9755.0,166.7486,166.9667,166.6495,166.6891,9755.0
2025-02-21 09:55:00,168.23,168.25,167.66,167.84,14563.0,166.7883,166.8081,166.2232,166.4016,14563.0
2025-02-21 10:00:00,167.69,168.16,167.0,168.16,21594.0,166.2529,166.7189,165.5688,166.7189,21594.0
2025-02-21 10:05:00,168.03,169.42,167.85,169.42,45753.0,166.59,167.9681,166.4115,167.9681,45753.0
2025-02-21 10:10:00,169.42,169.48,168.59,168.64,9701.0,167.9681,168.0276,167.1452,167.1948,9701.0
2025-02-21 10:15:00,168.64,169.34,168.64,169.18,6919.0,167.1948,167.8888,167.1948,167.7301,6919.0
2025-02-21 10:20:00,169.36,169.99,169.21,169.77,32405.0,167.9086,168.5332,167.7599,168.3151,32405.0
2025-02-21 10:25:00,169.88,170.05,169.43,169.91,21233.0,168.4241,168.5927,167.978,168.4539,21233.0
2025-02-21 10:30:00,169.97,170.64,169.88,170.57,14641.0,168.5134,169.1776,168.4241,169.1082,14641.0
2025-02-21 10:35:00,170.38,170.63,170.18,170.63,12876.0,168.9198,169.1677,168.7216,169.1677,12876.0
2025-02-21 10:40:00,170.53,170.92,170.51,170.91,8436.0,169.0686,169.4552,169.0487,169.4453,8436.0
2025-02-21 10:45:00,170.83,171.13,170.72,170.94,29677.0,169.366,169.6634,169.2569,169.475,29677.0
2025-02-21 10:50:00,170.96,171.31,170.94,171.21,18382.0,169.4949,169.8419,169.475,169.7427,18382.0
2025-02-21 10:55:00,171.19,171.28,170.79,170.89,30616.0,169.7229,169.8121,169.3263,169.4255,30616.0
2025-02-21 11:00:00,170.9,171.7,170.89,171.56,17909.0,169.4354,170.2285,169.4255,170.0897,17909.0
2025-02-21 11:05:00,171.39,171.6,171.16,171.49,15582.0,169.9212,170.1294,169.6932,170.0203,15582.0
2025-02-21 11:10:00,171.5,171.89,171.42,171.75,20814.0,170.0302,170.4169,169.9509,170.2781,20814.0
2025-02-21 11:15:00,171.81,172.26,171.52,172.02,48436.0,170.3376,170.7837,170.0501,170.5458,48436.0
2025-02-21 11:20:00,172.02,172.12,171.53,171.88,23679.0,170.5458,170.6449,170.06,170.407,23679.0
2025-02-21 11:25:00,171.88,172.21,171.85,172.02,14491.0,170.407,170.7342,170.3772,170.5458,14491.0
2025-02-21 11:30:00,172.02,172.06,171.78,171.85,16875.0,170.5458,170.5854,170.3078,170.3772,16875.0
2025-02-21 11:35:00,171.93,172.33,171.77,172.27,13735.0,170.4566,170.8531,170.2979,170.7936,13735.0
2025-02-21 11:40:00,172.3,172.68,172.18,172.68,27799.0,170.8234,171.2001,170.7044,171.2001,27799.0
2025-02-21 11:45:00,172.62,172.77,172.39,172.58,19644.0,171.1406,171.2894,170.9126,171.101,19644.0
2025-02-21 11:50:00,172.58,173.0,172.56,172.78,42346.0,171.101,171.5174,171.0812,171.2993,42346.0
2025-02-21 11:55:00,172.71,172.77,172.41,172.41,31637.0,171.2299,171.2894,170.9324,170.9324,31637.0
2025-02-21 12:00:00,172.41,172.6,172.21,172.39,21805.0,170.9324,171.1208,170.7342,170.9126,21805.0
2025-02-21 12:05:00,172.39,172.6,172.2,172.6,21545.0,170.9126,171.1208,170.7242,171.1208,21545.0
2025-02-21 12:10:00,172.58,172.93,172.56,172.87,13837.0,171.101,171.448,171.0812,171.3885,13837.0
2025-02-21 12:15:00,172.87,172.93,172.71,172.92,11588.0,171.3885,171.448,171.2299,171.4381,11588.0
2025-02-21 12:20:00,172.95,173.24,172.86,173.22,22879.0,171.4678,171.7553,171.3786,171.7355,22879.0
2025-02-21 12:25:00,173.23,173.23,172.81,172.87,28551.0,171.7454,171.7454,171.329,171.3885,28551.0
2025-02-21 12:30:00,172.8,172.8,172.3,172.7,14438.0,171.3191,171.3191,170.8234,171.22,14438.0
2025-02-21 12:35:00,172.63,172.74,172.56,172.64,10732.0,171.1506,171.2596,171.0812,171.1605,10732.0
2025-02-21 12:40:00,172.64,172.7,172.41,172.67,26678.0,171.1605,171.22,170.9324,171.1902,26678.0
2025-02-21 12:45:00,172.71,172.99,172.51,172.59,12559.0,171.2299,171.5075,171.0316,171.1109,12559.0
2025-02-21 12:50:00,172.5,172.85,172.5,172.68,8309.0,171.0217,171.3687,171.0217,171.2001,8309.0
2025-02-21 12:55:00,172.6,172.99,172.51,172.83,12951.0,171.1208,171.5075,171.0316,171.3488,12951.0
2025-02-21 13:00:00,172.78,172.84,172.46,172.67,11076.0,171.2993,171.3588,170.982,171.1902,11076.0
2025-02-21 13:05:00,172.74,172.93,172.59,172.87,10519.0,171.2596,171.448,171.1109,171.3885,10519.0
2025-02-21 13:10:00,172.93,173.26,172.73,173.15,16729.0,171.448,171.7752,171.2497,171.6661,16729.0
2025-02-21 13:15:00,173.07,173.53,173.07,173.44,10862.0,171.5868,172.0428,171.5868,171.9536,10862.0
2025-02-21 13:20:00,173.47,173.63,173.03,173.33,21378.0,171.9834,172.142,171.5471,171.8446,21378.0
2025-02-21 13:25:00,173.33,173.34,172.91,173.13,11115.0,171.8446,171.8545,171.4282,171.6463,11115.0
2025-02-21 13:30:00,173.06,173.07,172.76,172.98,14513.0,171.5769,171.5868,171.2794,171.4976,14513.0
2025-02-21 13:35:00,173.01,173.28,172.94,172.95,11061.0,171.5273,171.795,171.4579,171.4678,11061.0
2025-02-21 13:40:00,172.84,172.92,172.21,172.34,37392.0,171.3588,171.4381,170.7342,170.863,37392.0
2025-02-21 13:45:00,172.32,172.83,172.32,172.77,24935.0,170.8432,171.3488,170.8432,171.2894,24935.0
2025-02-21 13:50:00,172.76,173.18,172.76,173.14,26695.0,171.2794,171.6958,171.2794,171.6562,26695.0
2025-02-21 13:55:00,173.24,173.42,173.09,173.31,17567.0,171.7553,171.9338,171.6066,171.8247,17567.0
2025-02-21 14:00:00,173.19,173.69,173.18,173.64,9221.0,171.7058,172.2015,171.6958,172.1519,9221.0
2025-02-21 14:05:00,173.67,173.99,173.58,173.92,10498.0,172.1816,172.4989,172.0924,172.4295,10498.0
2025-02-21 14:10:00,173.93,174.02,173.69,173.84,18948.0,172.4394,172.5286,172.2015,172.3502,18948.0
2025-02-21 14:15:00,173.84,174.09,173.56,174.0,14455.0,172.3502,172.598,172.0726,172.5088,14455.0
2025-02-21 14:20:00,173.94,174.32,173.94,174.25,18156.0,172.4493,172.8261,172.4493,172.7567,18156.0
2025-02-21 14:25:00,174.25,174.41,173.9,173.91,13425.0,172.7567,172.9153,172.4097,172.4196,13425.0
2025-02-21 14:30:00,173.87,174.29,173.62,174.25,28628.0,172.3799,172.7963,172.1321,172.7567,28628.0
2025-02-21 14:35:00,174.25,174.77,174.24,174.61,21489.0,172.7567,173.2722,172.7468,173.1136,21489.0
2025-02-21 14:40:00,174.55,175.21,174.55,175.02,60492.0,173.0541,173.7085,173.0541,173.5201,60492.0
2025-02-21 14:45:00,175.15,175.29,174.66,174.83,94785.0,173.649,173.7878,173.1632,173.3317,94785.0
2025-02-21 14:50:00,174.83,174.91,174.58,174.64,14712.0,173.3317,173.411,173.0838,173.1433,14712.0
2025-02-21 14:55:00,174.64,174.72,174.28,174.36,27673.0,173.1433,173.2226,172.7864,172.8657,27673.0
2025-02-21 15:00:00,174.36,174.53,174.1,174.32,27621.0,172.8657,173.0343,172.608,172.8261,27621.0
2025-02-21 15:05:00,174.32,174.48,174.06,174.16,30271.0,172.8261,172.9847,172.5683,172.6674,30271.0
2025-02-21 15:10:00,174.16,174.24,173.91,174.03,29607.0,172.6674,172.7468,172.4196,172.5386,29607.0
2025-02-21 15:15:00,174.03,174.04,173.71,173.85,27223.0,172.5386,172.5485,172.2213,172.3601,27223.0
2025-02-21 15:20:00,173.85,173.98,173.52,173.97,54040.0,172.3601,172.489,172.0329,172.4791,54040.0
2025-02-21 15:25:00,174.0,174.14,173.61,173.68,23507.0,172.5088,172.6476,172.1222,172.1916,23507.0
2025-02-21 15:30:00,173.68,173.84,173.11,173.11,28107.0,172.1916,172.3502,171.6264,171.6264,28107.0
2025-02-21 15:35:00,173.19,173.46,173.03,173.2,51997.0,171.7058,171.9734,171.5471,171.7157,51997.0
2025-02-21 15:40:00,173.2,173.41,172.79,172.83,44454.0,171.7157,171.9239,171.3092,171.3488,44454.0
2025-02-21 15:45:00,172.9,173.24,172.86,173.06,35363.0,171.4182,171.7553,171.3786,171.5769,35363.0
2025-02-21 15:50:00,173.13,173.63,173.12,173.2,85764.0,171.6463,172.142,171.6364,171.7157,85764.0
2025-02-21 15:55:00,173.25,173.44,172.9,172.9,169358.0,171.7652,171.9536,171.4182,171.4182,169358.0
2025-02-24 09:30:00,172.45,172.49,171.43,172.49,50249.0,170.9721,171.0118,169.9608,171.0118,50249.0
2025-02-24 09:35:00,172.62,173.44,172.14,173.1,11090.0,171.1406,171.9536,170.6648,171.6165,11090.0
2025-02-24 09:40:00,173.37,174.74,173.3,174.7,9317.0,171.8842,173.2425,171.8148,173.2028,9317.0
2025-02-24 09:45:00,174.53,175.14,173.84,174.17,37088.0,173.0343,173.6391,172.3502,172.6774,37088.0
2025-02-24 09:50:00,174.16,174.85,174.15,174.57,11909.0,172.6674,173.3515,172.6575,173.0739,11909.0
2025-02-24 09:55:00,174.67,175.55,174.51,175.47,25864.0,173.1731,174.0455,173.0144,173.9662,25864.0
2025-02-24 10:00:00,175.39,175.45,174.67,175.45,22375.0,173.8869,173.9464,173.1731,173.9464,22375.0
2025-02-24 10:05:00,175.28,176.47,174.96,175.08,44761.0,173.7779,174.9577,173.4606,173.5796,44761.0
2025-02-24 10:10:00,174.9,175.28,174.29,175.15,23098.0,173.4011,173.7779,172.7963,173.649,23098.0
2025-02-24 10:15:00,175.15,175.88,175.02,175.88,19539.0,173.649,174.3727,173.5201,174.3727,19539.0
2025-02-24 10:20:00,175.8,176.77,175.8,176.32,32389.0,174.2934,175.2551,174.2934,174.8089,32389.0
2025-02-24 10:25:00,176.32,177.13,176.3,177.03,31251.0,174.8089,175.612,174.7891,175.5129,31251.0
2025-02-24 10:30:00,176.87,177.28,176.68,177.22,27627.0,175.3542,175.7607,175.1659,175.7012,27627.0
2025-02-24 10:35:00,177.27,178.05,177.22,177.64,59252.0,175.7508,176.5241,175.7012,176.1176,59252.0
2025-02-24 10:40:00,177.8,178.48,177.71,178.35,25679.0,176.2763,176.9504,176.187,176.8215,25679.0
2025-02-24 10:45:00,178.35,178.53,177.99,178.08,22834.0,176.8215,177.0,176.4646,176.5539,22834.0
2025-02-24 10:50:00,178.08,178.08,177.6,177.92,31532.0,176.5539,176.5539,176.078,176.3952,31532.0
2025-02-24 10:55:00,177.92,178.48,177.67,178.31,29045.0,176.3952,176.9504,176.1474,176.7819,29045.0
2025-02-24 11:00:00,178.19,178.41,177.99,178.35,21578.0,176.6629,176.881,176.4646,176.8215,21578.0
2025-02-24 11:05:00,178.35,178.69,178.19,178.24,31215.0,176.8215,177.1586,176.6629,176.7125,31215.0
2025-02-24 11:10:00,178.14,178.9,178.0,178.9,43501.0,176.6133,177.3668,176.4745,177.3668,43501.0
2025-02-24 11:15:00,178.9,179.0,178.07,178.18,19501.0,177.3668,177.466,176.5439,176.653,19501.0
2025-02-24 11:20:00,178.18,178.18,177.34,177.42,46969.0,176.653,176.653,175.8202,175.8995,46969.0
2025-02-24 11:25:00,177.42,177.59,177.02,177.15,15066.0,175.8995,176.0681,175.5029,175.6318,15066.0
2025-02-24 11:30:00,177.21,177.42,176.95,177.35,16871.0,175.6913,175.8995,175.4335,175.8301,16871.0
2025-02-24 11:35:00,177.27,177.9,177.19,177.88,13747.0,175.7508,176.3754,175.6715,176.3556,13747.0
2025-02-24 11:40:00,177.89,178.1,177.19,177.49,39497.0,176.3655,176.5737,175.6715,175.9689,39497.0
2025-02-24 11:45:00,177.49,177.84,177.44,177.81,9065.0,175.9689,176.3159,175.9193,176.2862,9065.0
2025-02-24 11:50:00,177.79,177.96,177.59,177.59,8918.0,176.2663,176.4349,176.0681,176.0681,8918.0
2025-02-24 11:55:00,177.48,177.57,177.27,177.57,23200.0,175.959,176.0482,175.7508,176.0482,23200.0
2025-02-24 12:00:00,177.38,177.45,177.16,177.25,21159.0,175.8599,175.9293,175.6417,175.731,21159.0
2025-02-24 12:05:00,177.36,177.4,176.75,176.97,29760.0,175.84,175.8797,175.2353,175.4534,29760.0
2025-02-24 12:10:00,176.83,176.96,176.48,176.9,13314.0,175.3146,175.4435,174.9676,175.384,13314.0
2025-02-24 12:15:00,176.99,177.11,176.75,176.84,13949.0,175.4732,175.5922,175.2353,175.3245,13949.0
2025-02-24 12:20:00,176.76,176.93,176.49,176.49,24715.0,175.2452,175.4137,174.9775,174.9775,24715.0
2025-02-24 12:25:00,176.58,176.65,176.42,176.62,4365.0,175.0667,175.1361,174.9081,175.1064,4365.0
2025-02-24 12:30:00,176.5,176.64,176.19,176.62,12654.0,174.9874,175.1262,174.6801,175.1064,12654.0
2025-02-24 12:35:00,176.53,177.04,176.37,177.03,6739.0,175.0171,175.5228,174.8585,175.5129,6739.0
2025-02-24 12:40:00,177.09,177.13,176.84,177.08,4039.0,175.5723,175.612,175.3245,175.5624,4039.0
2025-02-24 12:45:00,176.91,177.33,176.91,177.29,8070.0,175.3939,175.8103,175.3939,175.7706,8070.0
2025-02-24 12:50:00,177.2,177.5,177.19,177.5,5556.0,175.6814,175.9788,175.6715,175.9788,5556.0
2025-02-24 12:55:00,177.51,177.56,177.34,177.54,14467.0,175.9887,176.0383,175.8202,176.0185,14467.0
2025-02-24 13:00:00,177.35,177.52,177.14,177.44,9815.0,175.8301,175.9987,175.6219,175.9193,9815.0
2025-02-24 13:05:00,177.45,177.55,177.23,177.5,9818.0,175.9293,176.0284,175.7111,175.9788,9818.0
2025-02-24 13:10:00,177.5,177.58,177.2,177.27,11319.0,175.9788,176.0581,175.6814,175.7508,11319.0
2025-02-24 13:15:00,177.28,177.28,176.99,177.2,13933.0,175.7607,175.7607,175.4732,175.6814,13933.0
2025-02-24 13:20:00,177.18,177.64,177.18,177.49,5732.0,175.6616,176.1176,175.6616,175.9689,5732.0
2025-02-24 13:25:00,177.65,177.79,177.58,177.66,10292.0,176.1275,176.2663,176.0581,176.1375,10292.0
2025-02-24 13:30:00,177.67,177.68,177.29,177.29,12236.0,176.1474,176.1573,175.7706,175.7706,12236.0
2025-02-24 13:35:00,177.36,177.56,177.36,177.56,8144.0,175.84,176.0383,175.84,176.0383,8144.0
2025-02-24 13:40:00,177.43,177.62,177.43,177.62,5607.0,175.9094,176.0978,175.9094,176.0978,5607.0
2025-02-24 13:45:00,177.61,177.66,177.45,177.59,5081.0,176.0879,176.1375,175.9293,176.0681,5081.0
2025-02-24 13:50:00,177.54,177.7,177.19,177.33,7502.0,176.0185,176.1771,175.6715,175.8103,7502.0
2025-02-24 13:55:00,177.33,177.33,176.93,177.01,12100.0,175.8103,175.8103,175.4137,175.493,12100.0
2025-02-24 14:00:00,177.04,177.23,176.76,177.16,6746.0,175.5228,175.7111,175.2452,175.6417,6746.0
2025-02-24 14:05:00,177.24,177.35,177.09,177.31,2366.0,175.7211,175.8301,175.5723,175.7905,2366.0
2025-02-24 14:10:00,177.2,177.46,177.2,177.46,3762.0,175.6814,175.9392,175.6814,175.9392,3762.0
2025-02-24 14:15:00,177.47,177.63,177.46,177.48,5795.0,175.9491,176.1077,175.9392,175.959,5795.0
2025-02-24 14:20:00,177.46,177.5,177.2,177.26,4901.0,175.9392,175.9788,175.6814,175.7409,4901.0
2025-02-24 14:25:00,177.32,177.44,177.2,177.31,6066.0,175.8004,175.9193,175.6814,175.7905,6066.0
2025-02-24 14:30:00,177.29,177.57,177.16,177.57,7083.0,175.7706,176.0482,175.6417,176.0482,7083.0
2025-02-24 14:35:00,177.56,177.58,177.17,177.31,9531.0,176.0383,176.0581,175.6517,175.7905,9531.0
2025-02-24 14:40:00,177.44,177.79,177.43,177.69,7458.0,175.9193,176.2663,175.9094,176.1672,7458.0
2025-02-24 14:45:00,177.67,177.67,177.41,177.47,7921.0,176.1474,176.1474,175.8896,175.9491,7921.0
2025-02-24 14:50:00,177.53,177.53,177.05,177.14,8914.0,176.0086,176.0086,175.5327,175.6219,8914.0
2025-02-24 14:55:00,177.21,177.41,177.1,177.41,13179.0,175.6913,175.8896,175.5823,175.8896,13179.0
2025-02-24 15:00:00,177.31,177.7,177.31,177.48,12744.0,175.7905,176.1771,175.7905,175.959,12744.0
2025-02-24 15:05:00,177.55,177.63,177.4,177.47,11176.0,176.0284,176.1077,175.8797,175.9491,11176.0
2025-02-24 15:10:00,177.42,177.73,177.36,177.55,13788.0,175.8995,176.2069,175.84,176.0284,13788.0
2025-02-24 15:15:00,177.55,177.55,177.06,177.43,24380.0,176.0284,176.0284,175.5426,175.9094,24380.0
2025-02-24 15:20:00,177.42,177.55,177.12,177.45,21500.0,175.8995,176.0284,175.6021,175.9293,21500.0
2025-02-24 15:25:00,177.34,177.43,177.07,177.13,19919.0,175.8202,175.9094,175.5525,175.612,19919.0
2025-02-24 15:30:00,177.08,177.59,177.02,177.57,31051.0,175.5624,176.0681,175.5029,176.0482,31051.0
2025-02-24 15:35:00,177.57,177.77,177.55,177.57,24633.0,176.0482,176.2465,176.0284,176.0482,24633.0
2025-02-24 15:40:00,177.56,177.9,177.37,177.78,28292.0,176.0383,176.3754,175.8499,176.2564,28292.0
2025-02-24 15:45:00,177.78,178.0,177.6,177.94,35362.0,176.2564,176.4745,176.078,176.4151,35362.0
2025-02-24 15:50:00,177.99,178.38,177.67,177.85,90464.0,176.4646,176.8513,176.1474,176.3258,90464.0
2025-02-24 15:55:00,177.93,178.26,177.71,177.92,232046.0,176.4051,176.7323,176.187,176.3952,232046.0
2025-02-25 09:30:00,177.84,178.88,177.17,177.18,59394.0,176.3159,177.347,175.6517,175.6616,59394.0
2025-02-25 09:35:00,177.17,178.13,177.01,177.8,10368.0,175.6517,176.6034,175.493,176.2763,10368.0
2025-02-25 09:40:00,178.23,179.03,178.23,178.91,24227.0,176.7026,177.4957,176.7026,177.3767,24227.0
2025-02-25 09:45:00,179.04,179.59,178.91,179.48,14298.0,177.5056,178.0509,177.3767,177.9419,14298.0
2025-02-25 09:50:00,179.55,181.25,179.55,181.05,60620.0,178.0113,179.6967,178.0113,179.4984,60620.0
2025-02-25 09:55:00,181.18,181.39,179.82,179.95,49605.0,179.6273,179.8355,178.2789,178.4078,49605.0
2025-02-25 10:00:00,179.95,180.42,179.57,180.42,38918.0,178.4078,178.8738,178.0311,178.8738,38918.0
2025-02-25 10:05:00,180.41,180.51,179.43,179.75,21187.0,178.8639,178.963,177.8923,178.2095,21187.0
2025-02-25 10:10:00,179.75,179.95,179.63,179.86,16756.0,178.2095,178.4078,178.0906,178.3186,16756.0
2025-02-25 10:15:00,179.86,180.97,179.77,180.84,32619.0,178.3186,179.4191,178.2294,179.2902,32619.0
2025-02-25 10:20:00,180.81,180.99,180.1,180.99,35049.0,179.2605,179.4389,178.5565,179.4389,35049.0
2025-02-25 10:25:00,180.92,181.43,180.66,181.3,33865.0,179.3695,179.8751,179.1117,179.7463,33865.0
2025-02-25 10:30:00,181.49,181.56,181.03,181.42,26495.0,179.9346,180.004,179.4786,179.8652,26495.0
2025-02-25 10:35:00,181.57,181.79,180.92,181.17,27819.0,180.0139,180.2321,179.3695,179.6174,27819.0
2025-02-25 10:40:00,181.17,181.66,181.1,181.19,41541.0,179.6174,180.1032,179.548,179.6372,41541.0
2025-02-25 10:45:00,181.2,181.31,180.84,181.13,14087.0,179.6471,179.7562,179.2902,179.5777,14087.0
2025-02-25 10:50:00,181.09,181.09,180.66,180.75,16047.0,179.5381,179.5381,179.1117,179.201,16047.0
2025-02-25 10:55:00,180.69,181.2,180.67,181.2,26469.0,179.1415,179.6471,179.1217,179.6471,26469.0
2025-02-25 11:00:00,181.21,181.92,181.08,181.79,28740.0,179.657,180.3609,179.5281,180.2321,28740.0
2025-02-25 11:05:00,181.9,181.9,180.73,180.83,26372.0,180.3411,180.3411,179.1811,179.2803,26372.0
2025-02-25 11:10:00,180.91,181.1,180.67,180.95,24407.0,179.3596,179.548,179.1217,179.3993,24407.0
2025-02-25 11:15:00,180.95,181.13,180.79,180.97,32481.0,179.3993,179.5777,179.2406,179.4191,32481.0
2025-02-25 11:20:00,180.84,181.44,180.82,181.39,15195.0,179.2902,179.8851,179.2704,179.8355,15195.0
2025-02-25 11:25:00,181.28,181.58,181.16,181.21,30129.0,179.7264,180.0239,179.6075,179.657,30129.0
2025-02-25 11:30:00,181.21,181.55,180.94,181.51,16695.0,179.657,179.9941,179.3893,179.9545,16695.0
2025-02-25 11:35:00,181.52,181.7,181.25,181.58,14730.0,179.9644,180.1428,179.6967,180.0239,14730.0
2025-02-25 11:40:00,181.54,181.62,181.39,181.44,11834.0,179.9842,180.0635,179.8355,179.8851,11834.0
2025-02-25 11:45:00,181.4,181.64,181.4,181.43,17584.0,179.8454,180.0833,179.8454,179.8751,17584.0
2025-02-25 11:50:00,181.5,181.53,181.26,181.5,18806.0,179.9445,179.9743,179.7066,179.9445,18806.0
2025-02-25 11:55:00,181.49,181.51,181.17,181.35,9506.0,179.9346,179.9545,179.6174,179.7958,9506.0
2025-02-25 12:00:00,181.33,181.6,181.33,181.57,18189.0,179.776,180.0437,179.776,180.0139,18189.0
2025-02-25 12:05:00,181.58,181.58,181.1,181.2,10527.0,180.0239,180.0239,179.548,179.6471,10527.0
2025-02-25 12:10:00,181.29,181.29,181.03,181.12,8646.0,179.7363,179.7363,179.4786,179.5678,8646.0
2025-02-25 12:15:00,181.0,181.48,181.0,181.42,4190.0,179.4488,179.9247,179.4488,179.8652,4190.0
2025-02-25 12:20:00,181.48,181.64,181.17,181.28,15671.0,179.9247,180.0833,179.6174,179.7264,15671.0
2025-02-25 12:25:00,181.3,181.53,181.2,181.29,5863.0,179.7463,179.9743,179.6471,179.7363,5863.0
2025-02-25 12:30:00,181.23,181.23,181.02,181.2,7509.0,179.6769,179.6769,179.4687,179.6471,7509.0
2025-02-25 12:35:00,181.13,181.21,180.63,180.72,20436.0,179.5777,179.657,179.082,179.1712,20436.0
2025-02-25 12:40:00,180.83,180.83,180.66,180.8,10850.0,179.2803,179.2803,179.1117,179.2505,10850.0
2025-02-25 12:45:00,180.84,180.98,180.75,180.81,16920.0,179.2902,179.429,179.201,179.2605,16920.0
2025-02-25 12:50:00,180.94,181.04,180.66,180.72,10318.0,179.3893,179.4885,179.1117,179.1712,10318.0
2025-02-25 12:55:00,180.79,180.79,180.55,180.64,11382.0,179.2406,179.2406,179.0027,179.0919,11382.0
2025-02-25 13:00:00,180.67,180.97,180.67,180.67,5146.0,179.1217,179.4191,179.1217,179.1217,5146.0
2025-02-25 13:05:00,180.83,180.88,180.6,180.68,12527.0,179.2803,179.3299,179.0523,179.1316,12527.0
2025-02-25 13:10:00,180.59,180.68,180.56,180.62,6317.0,179.0423,179.1316,179.0126,179.0721,6317.0
2025-02-25 13:15:00,180.63,180.99,180.61,180.97,7298.0,179.082,179.4389,179.0622,179.4191,7298.0
2025-02-25 13:20:00,180.91,180.91,180.71,180.83,7615.0,179.3596,179.3596,179.1613,179.2803,7615.0
2025-02-25 13:25:00,180.9,180.93,180.71,180.78,8230.0,179.3497,179.3794,179.1613,179.2307,8230.0
2025-02-25 13:30:00,180.81,180.9,180.67,180.75,10558.0,179.2605,179.3497,179.1217,179.201,10558.0
2025-02-25 13:35:00,180.75,180.9,180.49,180.53,11781.0,179.201,179.3497,178.9432,178.9829,11781.0
2025-02-25 13:40:00,180.53,180.67,180.43,180.59,4320.0,178.9829,179.1217,178.8837,179.0423,4320.0
2025-02-25 13:45:00,180.67,180.67,180.49,180.53,5971.0,179.1217,179.1217,178.9432,178.9829,5971.0
2025-02-25 13:50:00,180.62,180.63,180.51,180.63,12642.0,179.0721,179.082,178.963,179.082,12642.0
2025-02-25 13:55:00,180.65,180.73,180.55,180.64,11443.0,179.1018,179.1811,179.0027,179.0919,11443.0
2025-02-25 14:00:00,180.64,180.78,180.51,180.57,15439.0,179.0919,179.2307,178.963,179.0225,15439.0
2025-02-25 14:05:00,180.59,180.71,180.45,180.69,14713.0,179.0423,179.1613,178.9035,179.1415,14713.0
2025-02-25 14:10:00,180.69,180.69,180.39,180.44,24636.0,179.1415,179.1415,178.8441,178.8936,24636.0
2025-02-25 14:15:00,180.46,180.51,180.32,180.44,19927.0,178.9135,178.963,178.7747,178.8936,19927.0
2025-02-25 14:20:00,180.44,180.45,179.59,179.59,10559.0,178.8936,178.9035,178.0509,178.0509,10559.0
2025-02-25 14:25:00,179.5,179.59,179.42,179.45,2380.0,177.9617,178.0509,177.8824,177.9121,2380.0
2025-02-25 14:30:00,179.41,179.62,179.3,179.56,7161.0,177.8725,178.0807,177.7634,178.0212,7161.0
2025-02-25 14:35:00,179.55,179.79,179.49,179.78,4392.0,178.0113,178.2492,177.9518,178.2393,4392.0
2025-02-25 14:40:00,179.7,179.7,179.51,179.64,10040.0,178.16,178.16,177.9716,178.1005,10040.0
2025-02-25 14:45:00,179.65,179.75,179.62,179.69,4620.0,178.1104,178.2095,178.0807,178.1501,4620.0
2025-02-25 14:50:00,179.67,179.8,179.38,179.54,12798.0,178.1302,178.2591,177.8427,178.0013,12798.0
2025-02-25 14:55:00,179.54,179.72,179.2,179.3,24967.0,178.0013,178.1798,177.6643,177.7634,24967.0
2025-02-25 15:00:00,179.18,179.19,178.63,178.7,39420.0,177.6444,177.6543,177.0991,177.1685,39420.0
2025-02-25 15:05:00,178.7,179.11,178.51,179.04,17273.0,177.1685,177.575,176.9802,177.5056,17273.0
2025-02-25 15:10:00,179.21,179.56,179.21,179.47,13088.0,177.6742,178.0212,177.6742,177.9319,13088.0
2025-02-25 15:15:00,179.42,179.42,179.0,179.2,14112.0,177.8824,177.8824,177.466,177.6643,14112.0
2025-02-25 15:20:00,179.2,179.3,178.95,179.08,28334.0,177.6643,177.7634,177.4164,177.5453,28334.0
2025-02-25 15:25:00,179.13,179.27,178.9,179.2,12086.0,177.5949,177.7337,177.3668,177.6643,12086.0
2025-02-25 15:30:00,179.27,179.28,179.03,179.03,13506.0,177.7337,177.7436,177.4957,177.4957,13506.0
2025-02-25 15:35:00,179.04,179.19,178.95,179.04,14038.0,177.5056,177.6543,177.4164,177.5056,14038.0
2025-02-25 15:40:00,179.03,179.06,178.71,178.85,35622.0,177.4957,177.5255,177.1785,177.3173,35622.0
2025-02-25 15:45:00,178.87,178.99,178.64,178.88,31270.0,177.3371,177.4561,177.1091,177.347,31270.0
2025-02-25 15:50:00,179.0,179.51,178.58,178.63,33065.0,177.466,177.9716,177.0496,177.0991,33065.0
2025-02-25 15:55:00,178.69,178.87,178.35,178.5,184469.0,177.1586,177.3371,176.8215,176.9703,184469.0
2025-02-26 09:30:00,177.53,177.75,175.02,175.4,54529.0,176.0086,176.2267,173.5201,173.8968,54529.0
2025-02-26 09:35:00,175.4,175.82,174.41,175.32,69277.0,173.8968,174.3132,172.9153,173.8175,69277.0
2025-02-26 09:40:00,175.08,175.16,174.45,175.11,21290.0,173.5796,173.6589,172.955,173.6093,21290.0
2025-02-26 09:45:00,175.11,175.13,173.97,174.47,42366.0,173.6093,173.6291,172.4791,172.9748,42366.0
2025-02-26 09:50:00,174.3,174.3,173.1,173.44,29229.0,172.8062,172.8062,171.6165,171.9536,29229.0
2025-02-26 09:55:00,173.49,173.96,173.18,173.43,23804.0,172.0032,172.4692,171.6958,171.9437,23804.0
2025-02-26 10:00:00,173.43,173.75,172.86,172.93,40275.0,171.9437,172.261,171.3786,171.448,40275.0
2025-02-26 10:05:00,172.93,173.61,172.82,173.59,17176.0,171.448,172.1222,171.3389,172.1023,17176.0
2025-02-26 10:10:00,173.71,173.82,172.93,172.93,18966.0,172.2213,172.3304,171.448,171.448,18966.0
2025-02-26 10:15:00,172.84,173.28,172.8,173.13,80599.0,171.3588,171.795,171.3191,171.6463,80599.0
2025-02-26 10:20:00,173.14,173.31,172.74,172.83,50075.0,171.6562,171.8247,171.2596,171.3488,50075.0
2025-02-26 10:25:00,172.83,172.98,171.96,172.98,46561.0,171.3488,171.4976,170.4863,171.4976,46561.0
2025-02-26 10:30:00,172.93,172.95,172.0,172.23,15067.0,171.448,171.4678,170.526,170.754,15067.0
2025-02-26 10:35:00,172.2,172.22,171.88,172.11,11681.0,170.7242,170.7441,170.407,170.635,11681.0
2025-02-26 10:40:00,172.14,172.46,172.01,172.01,11791.0,170.6648,170.982,170.5359,170.5359,11791.0
2025-02-26 10:45:00,172.12,172.41,171.97,172.33,20070.0,170.6449,170.9324,170.4962,170.8531,20070.0
2025-02-26 10:50:00,172.44,172.69,172.1,172.21,8681.0,170.9622,171.21,170.6251,170.7342,8681.0
2025-02-26 10:55:00,172.21,172.24,171.99,172.15,6598.0,170.7342,170.7639,170.516,170.6747,6598.0
2025-02-26 11:00:00,172.09,172.28,171.85,172.28,23255.0,170.6152,170.8036,170.3772,170.8036,23255.0
2025-02-26 11:05:00,172.22,172.47,172.17,172.43,5578.0,170.7441,170.9919,170.6945,170.9523,5578.0
2025-02-26 11:10:00,172.4,172.41,172.21,172.41,4815.0,170.9225,170.9324,170.7342,170.9324,4815.0
2025-02-26 11:15:00,172.38,172.49,172.22,172.33,10978.0,170.9027,171.0118,170.7441,170.8531,10978.0
2025-02-26 11:20:00,172.29,172.56,172.19,172.43,10885.0,170.8135,171.0812,170.7143,170.9523,10885.0
2025-02-26 11:25:00,172.33,172.37,171.93,171.95,62168.0,170.8531,170.8928,170.4566,170.4764,62168.0
2025-02-26 11:30:00,171.95,172.04,171.75,171.85,40531.0,170.4764,170.5656,170.2781,170.3772,40531.0
2025-02-26 11:35:00,171.92,172.15,171.81,171.97,32212.0,170.4466,170.6747,170.3376,170.4962,32212.0
2025-02-26 11:40:00,171.97,172.06,171.85,171.89,23817.0,170.4962,170.5854,170.3772,170.4169,23817.0
2025-02-26 11:45:00,171.93,172.19,171.91,172.06,22741.0,170.4566,170.7143,170.4367,170.5854,22741.0
2025-02-26 11:50:00,172.06,172.13,171.65,171.78,18592.0,170.5854,170.6548,170.179,170.3078,18592.0
2025-02-26 11:55:00,171.76,171.78,171.19,171.68,28695.0,170.288,170.3078,169.7229,170.2087,28695.0
2025-02-26 12:00:00,171.74,172.13,171.56,171.95,25323.0,170.2682,170.6548,170.0897,170.4764,25323.0
2025-02-26 12:05:00,171.89,171.99,171.68,171.75,7913.0,170.4169,170.516,170.2087,170.2781,7913.0
2025-02-26 12:10:00,171.82,171.95,171.75,171.86,7170.0,170.3475,170.4764,170.2781,170.3872,7170.0
2025-02-26 12:15:00,171.87,172.0,171.74,171.85,11540.0,170.3971,170.526,170.2682,170.3772,11540.0
2025-02-26 12:20:00,171.85,171.88,171.68,171.79,15413.0,170.3772,170.407,170.2087,170.3178,15413.0
2025-02-26 12:25:00,171.79,171.89,171.7,171.8,22425.0,170.3178,170.4169,170.2285,170.3277,22425.0
2025-02-26 12:30:00,171.83,171.91,171.75,171.78,9366.0,170.3574,170.4367,170.2781,170.3078,9366.0
2025-02-26 12:35:00,171.74,171.97,171.66,171.77,16226.0,170.2682,170.4962,170.1889,170.2979,16226.0
2025-02-26 12:40:00,171.77,171.87,171.66,171.75,16991.0,170.2979,170.3971,170.1889,170.2781,16991.0
2025-02-26 12:45:00,171.75,171.8,171.66,171.78,25896.0,170.2781,170.3277,170.1889,170.3078,25896.0
2025-02-26 12:50:00,171.78,171.78,171.23,171.27,38289.0,170.3078,170.3078,169.7626,169.8022,38289.0
2025-02-26 12:55:00,171.2,171.29,171.01,171.28,23881.0,169.7328,169.822,169.5444,169.8121,23881.0
2025-02-26 13:00:00,171.28,171.33,171.1,171.18,22055.0,169.8121,169.8617,169.6337,169.713,22055.0
2025-02-26 13:05:00,171.18,171.29,171.11,171.2,13315.0,169.713,169.822,169.6436,169.7328,13315.0
2025-02-26 13:10:00,171.16,171.34,171.08,171.33,24444.0,169.6932,169.8716,169.6138,169.8617,24444.0
2025-02-26 13:15:00,171.3,171.67,171.3,171.63,24672.0,169.832,170.1988,169.832,170.1591,24672.0
2025-02-26 13:20:00,171.64,171.71,170.92,170.99,18929.0,170.169,170.2384,169.4552,169.5246,18929.0
2025-02-26 13:25:00,170.99,171.17,170.94,171.05,8895.0,169.5246,169.7031,169.475,169.5841,8895.0
2025-02-26 13:30:00,170.97,170.98,170.39,170.4,8486.0,169.5048,169.5147,168.9298,168.9397,8486.0
2025-02-26 13:35:00,170.45,170.76,170.4,170.54,11391.0,168.9892,169.2966,168.9397,169.0785,11391.0
2025-02-26 13:40:00,170.5,170.66,170.49,170.61,5231.0,169.0388,169.1974,169.0289,169.1479,5231.0
2025-02-26 13:45:00,170.64,170.66,170.38,170.58,10434.0,169.1776,169.1974,168.9198,169.1181,10434.0
2025-02-26 13:50:00,170.65,170.69,170.57,170.65,6649.0,169.1875,169.2272,169.1082,169.1875,6649.0
2025-02-26 13:55:00,170.59,170.91,170.59,170.72,6895.0,169.128,169.4453,169.128,169.2569,6895.0
2025-02-26 14:00:00,170.71,170.89,170.69,170.75,6792.0,169.247,169.4255,169.2272,169.2867,6792.0
2025-02-26 14:05:00,170.72,170.87,170.64,170.72,6700.0,169.2569,169.4056,169.1776,169.2569,6700.0
2025-02-26 14:10:00,170.81,170.83,170.6,170.64,18069.0,169.3462,169.366,169.138,169.1776,18069.0
2025-02-26 14:15:00,170.65,170.86,170.58,170.75,21604.0,169.1875,169.3957,169.1181,169.2867,21604.0
2025-02-26 14:20:00,170.67,171.04,170.67,170.96,14165.0,169.2074,169.5742,169.2074,169.4949,14165.0
2025-02-26 14:25:00,171.04,171.78,171.04,171.71,13790.0,169.5742,170.3078,169.5742,170.2384,13790.0
2025-02-26 14:30:00,171.69,171.74,171.57,171.68,5807.0,170.2186,170.2682,170.0996,170.2087,5807.0
2025-02-26 14:35:00,171.7,171.97,171.54,171.54,26254.0,170.2285,170.4962,170.0699,170.0699,26254.0
2025-02-26 14:40:00,171.49,171.54,171.36,171.4,8029.0,170.0203,170.0699,169.8914,169.9311,8029.0
2025-02-26 14:45:00,171.4,171.51,171.39,171.39,4877.0,169.9311,170.0402,169.9212,169.9212,4877.0
2025-02-26 14:50:00,171.39,171.45,171.22,171.3,7850.0,169.9212,169.9807,169.7526,169.832,7850.0
2025-02-26 14:55:00,171.35,171.64,171.34,171.62,16212.0,169.8815,170.169,169.8716,170.1492,16212.0
2025-02-26 15:00:00,171.65,171.73,171.31,171.31,14723.0,170.179,170.2583,169.8419,169.8419,14723.0
2025-02-26 15:05:00,171.32,171.57,171.28,171.39,16939.0,169.8518,170.0996,169.8121,169.9212,16939.0
2025-02-26 15:10:00,171.42,171.42,171.17,171.17,23068.0,169.9509,169.9509,169.7031,169.7031,23068.0
2025-02-26 15:15:00,171.11,171.17,170.89,170.93,16092.0,169.6436,169.7031,169.4255,169.4651,16092.0
2025-02-26 15:20:00,170.93,171.02,170.73,171.0,38078.0,169.4651,169.5544,169.2668,169.5345,38078.0
2025-02-26 15:25:00,171.0,171.0,170.61,170.84,34154.0,169.5345,169.5345,169.1479,169.3759,34154.0
2025-02-26 15:30:00,170.84,171.35,170.77,171.19,16864.0,169.3759,169.8815,169.3065,169.7229,16864.0
2025-02-26 15:35:00,171.18,171.33,170.95,171.1,24982.0,169.713,169.8617,169.485,169.6337,24982.0
2025-02-26 15:40:00,171.07,171.37,171.01,171.31,22681.0,169.6039,169.9014,169.5444,169.8419,22681.0
2025-02-26 15:45:00,171.29,171.47,171.11,171.25,27999.0,169.822,170.0005,169.6436,169.7824,27999.0
2025-02-26 15:50:00,171.25,171.33,170.89,171.06,39395.0,169.7824,169.8617,169.4255,169.594,39395.0
2025-02-26 15:55:00,171.03,171.38,170.86,171.36,152782.0,169.5643,169.9113,169.3957,169.8914,152782.0
2025-02-27 09:30:00,170.74,170.99,169.56,170.88,37774.0,169.2768,169.5246,168.1069,169.4156,37774.0
2025-02-27 09:35:00,170.96,171.62,170.88,171.22,5796.0,169.4949,170.1492,169.4156,169.7526,5796.0
2025-02-27 09:40:00,171.34,171.6,171.01,171.22,6278.0,169.8716,170.1294,169.5444,169.7526,6278.0
2025-02-27 09:45:00,171.21,171.24,170.35,170.67,21278.0,169.7427,169.7725,168.8901,169.2074,21278.0
2025-02-27 09:50:00,170.66,171.16,170.39,171.09,7465.0,169.1974,169.6932,168.9298,169.6238,7465.0
2025-02-27 09:55:00,171.12,172.09,171.11,171.5,16111.0,169.6535,170.6152,169.6436,170.0302,16111.0
2025-02-27 10:00:00,171.48,171.75,170.31,170.49,27769.0,170.0104,170.2781,168.8504,169.0289,27769.0
2025-02-27 10:05:00,170.49,170.73,170.09,170.73,19094.0,169.0289,169.2668,168.6323,169.2668,19094.0
2025-02-27 10:10:00,170.68,170.77,169.69,169.72,12344.0,169.2173,169.3065,168.2358,168.2655,12344.0
2025-02-27 10:15:00,169.74,170.23,169.65,170.22,15467.0,168.2853,168.7711,168.1961,168.7612,15467.0
2025-02-27 10:20:00,170.22,170.62,170.09,170.2,9475.0,168.7612,169.1578,168.6323,168.7414,9475.0
2025-02-27 10:25:00,170.2,170.68,170.05,170.68,5633.0,168.7414,169.2173,168.5927,169.2173,5633.0
2025-02-27 10:30:00,170.67,171.22,170.57,171.07,6606.0,169.2074,169.7526,169.1082,169.6039,6606.0
2025-02-27 10:35:00,170.99,170.99,170.74,170.86,10059.0,169.5246,169.5246,169.2768,169.3957,10059.0
2025-02-27 10:40:00,170.95,171.01,170.75,170.98,6577.0,169.485,169.5444,169.2867,169.5147,6577.0
2025-02-27 10:45:00,170.97,171.1,170.64,170.88,23945.0,169.5048,169.6337,169.1776,169.4156,23945.0
2025-02-27 10:50:00,170.87,171.15,170.79,170.96,28556.0,169.4056,169.6832,169.3263,169.4949,28556.0
2025-02-27 10:55:00,170.96,171.23,170.95,171.1,4268.0,169.4949,169.7626,169.485,169.6337,4268.0
2025-02-27 11:00:00,171.1,171.21,170.92,171.01,4238.0,169.6337,169.7427,169.4552,169.5444,4238.0
2025-02-27 11:05:00,170.95,171.22,170.9,171.19,5247.0,169.485,169.7526,169.4354,169.7229,5247.0
2025-02-27 11:10:00,171.09,171.09,170.82,170.99,17779.0,169.6238,169.6238,169.3561,169.5246,17779.0
2025-02-27 11:15:00,171.1,171.17,170.89,170.94,9259.0,169.6337,169.7031,169.4255,169.475,9259.0
2025-02-27 11:20:00,170.87,171.02,170.81,170.93,5412.0,169.4056,169.5544,169.3462,169.4651,5412.0
2025-02-27 11:25:00,170.93,171.08,170.91,170.96,12499.0,169.4651,169.6138,169.4453,169.4949,12499.0
2025-02-27 11:30:00,170.89,171.05,170.82,171.0,6691.0,169.4255,169.5841,169.3561,169.5345,6691.0
2025-02-27 11:35:00,171.0,171.23,171.0,171.09,5841.0,169.5345,169.7626,169.5345,169.6238,5841.0
2025-02-27 11:40:00,171.08,171.09,170.91,170.99,5647.0,169.6138,169.6238,169.4453,169.5246,5647.0
2025-02-27 11:45:00,170.9,171.02,170.9,170.98,4286.0,169.4354,169.5544,169.4354,169.5147,4286.0
2025-02-27 11:50:00,170.93,171.22,170.93,171.08,4851.0,169.4651,169.7526,169.4651,169.6138,4851.0
2025-02-27 11:55:00,170.98,171.14,170.94,171.03,3935.0,169.5147,169.6733,169.475,169.5643,3935.0
2025-02-27 12:00:00,170.93,171.13,170.85,171.13,3189.0,169.4651,169.6634,169.3858,169.6634,3189.0
2025-02-27 12:05:00,171.06,171.2,171.0,171.09,2244.0,169.594,169.7328,169.5345,169.6238,2244.0
2025-02-27 12:10:00,171.14,171.14,170.92,171.06,3438.0,169.6733,169.6733,169.4552,169.594,3438.0
2025-02-27 12:15:00,171.01,171.05,170.79,170.84,5848.0,169.5444,169.5841,169.3263,169.3759,5848.0
2025-02-27 12:20:00,170.83,170.98,170.79,170.91,2562.0,169.366,169.5147,169.3263,169.4453,2562.0
2025-02-27 12:25:00,170.99,171.51,170.9,171.5,9997.0,169.5246,170.0402,169.4354,170.0302,9997.0
2025-02-27 12:30:00,171.61,171.86,171.61,171.76,5831.0,170.1393,170.3872,170.1393,170.288,5831.0
2025-02-27 12:35:00,171.78,171.93,171.72,171.87,4932.0,170.3078,170.4566,170.2484,170.3971,4932.0
2025-02-27 12:40:00,171.92,172.07,171.82,171.91,6340.0,170.4466,170.5954,170.3475,170.4367,6340.0
2025-02-27 12:45:00,171.9,171.97,171.75,171.75,3241.0,170.4268,170.4962,170.2781,170.2781,3241.0
2025-02-27 12:50:00,171.73,172.0,171.72,171.99,4145.0,170.2583,170.526,170.2484,170.516,4145.0
2025-02-27 12:55:00,171.95,172.0,171.86,171.88,3261.0,170.4764,170.526,170.3872,170.407,3261.0
2025-02-27 13:00:00,171.9,172.07,171.89,171.91,3964.0,170.4268,170.5954,170.4169,170.4367,3964.0
2025-02-27 13:05:00,171.93,171.93,171.71,171.71,3304.0,170.4566,170.4566,170.2384,170.2384,3304.0
2025-02-27 13:10:00,171.68,171.72,171.58,171.59,5855.0,170.2087,170.2484,170.1096,170.1195,5855.0
2025-02-27 13:15:00,171.63,171.85,171.62,171.8,4093.0,170.1591,170.3772,170.1492,170.3277,4093.0
2025-02-27 13:20:00,171.85,172.16,171.77,172.12,3951.0,170.3772,170.6846,170.2979,170.6449,3951.0
2025-02-27 13:25:00,172.12,172.28,171.97,171.98,10134.0,170.6449,170.8036,170.4962,170.5061,10134.0
2025-02-27 13:30:00,171.87,171.96,171.84,171.94,5650.0,170.3971,170.4863,170.3673,170.4665,5650.0
2025-02-27 13:35:00,171.94,172.02,171.86,171.93,3671.0,170.4665,170.5458,170.3872,170.4566,3671.0
2025-02-27 13:40:00,171.93,172.03,171.85,171.97,2301.0,170.4566,170.5557,170.3772,170.4962,2301.0
2025-02-27 13:45:00,171.97,172.13,171.79,171.84,7203.0,170.4962,170.6548,170.3178,170.3673,7203.0
2025-02-27 13:50:00,171.84,171.9,171.7,171.7,3097.0,170.3673,170.4268,170.2285,170.2285,3097.0
2025-02-27 13:55:00,171.69,171.79,171.69,171.72,2166.0,170.2186,170.3178,170.2186,170.2484,2166.0
2025-02-27 14:00:00,171.75,172.07,171.75,171.99,4474.0,170.2781,170.5954,170.2781,170.516,4474.0
2025-02-27 14:05:00,171.92,172.07,171.92,172.06,7478.0,170.4466,170.5954,170.4466,170.5854,7478.0
2025-02-27 14:10:00,171.99,172.13,171.99,172.09,4144.0,170.516,170.6548,170.516,170.6152,4144.0
2025-02-27 14:15:00,172.12,172.38,172.06,172.26,3722.0,170.6449,170.9027,170.5854,170.7837,3722.0
2025-02-27 14:20:00,172.25,172.36,172.21,172.36,1800.0,170.7738,170.8829,170.7342,170.8829,1800.0
2025-02-27 14:25:00,172.36,172.4,172.01,172.11,16196.0,170.8829,170.9225,170.5359,170.635,16196.0
2025-02-27 14:30:00,172.15,172.37,172.14,172.24,6817.0,170.6747,170.8928,170.6648,170.7639,6817.0
2025-02-27 14:35:00,172.37,172.46,171.72,172.03,8139.0,170.8928,170.982,170.2484,170.5557,8139.0
2025-02-27 14:40:00,172.04,172.08,171.86,171.91,5687.0,170.5656,170.6053,170.3872,170.4367,5687.0
2025-02-27 14:45:00,171.91,171.91,171.8,171.83,3786.0,170.4367,170.4367,170.3277,170.3574,3786.0
2025-02-27 14:50:00,171.77,172.0,171.77,171.93,4081.0,170.2979,170.526,170.2979,170.4566,4081.0
2025-02-27 14:55:00,171.91,172.0,171.29,171.75,42770.0,170.4367,170.526,169.822,170.2781,42770.0
2025-02-27 15:00:00,171.75,171.93,171.7,171.85,5747.0,170.2781,170.4566,170.2285,170.3772,5747.0
2025-02-27 15:05:00,171.91,171.99,171.74,171.84,9741.0,170.4367,170.516,170.2682,170.3673,9741.0
2025-02-27 15:10:00,171.83,171.83,171.61,171.72,3652.0,170.3574,170.3574,170.1393,170.2484,3652.0
2025-02-27 15:15:00,171.77,172.15,171.74,172.12,4138.0,170.2979,170.6747,170.2682,170.6449,4138.0
2025-02-27 15:20:00,172.22,172.47,171.97,171.97,6701.0,170.7441,170.9919,170.4962,170.4962,6701.0
2025-02-27 15:25:00,171.97,172.03,171.82,172.03,12196.0,170.4962,170.5557,170.3475,170.5557,12196.0
2025-02-27 15:30:00,172.03,172.35,172.03,172.22,6231.0,170.5557,170.873,170.5557,170.7441,6231.0
2025-02-27 15:35:00,172.16,172.16,171.92,171.96,6406.0,170.6846,170.6846,170.4466,170.4863,6406.0
2025-02-27 15:40:00,171.95,172.39,171.94,172.3,3590.0,170.4764,170.9126,170.4665,170.8234,3590.0
2025-02-27 15:45:00,172.23,172.49,172.23,172.32,12224.0,170.754,171.0118,170.754,170.8432,12224.0
2025-02-27 15:50:00,172.39,172.47,171.9,171.94,21814.0,170.9126,170.9919,170.4268,170.4665,21814.0
2025-02-27 15:55:00,171.98,172.41,171.9,172.28,61849.0,170.5061,170.9324,170.4268,170.8036,61849.0
2025-02-28 09:30:00,173.79,175.25,173.4,175.25,38828.0,172.3006,173.7481,171.914,173.7481,38828.0
2025-02-28 09:35:00,175.14,175.18,174.12,174.69,10744.0,173.6391,173.6787,172.6278,173.1929,10744.0
2025-02-28 09:40:00,174.69,175.65,174.68,175.53,8411.0,173.1929,174.1447,173.183,174.0257,8411.0
2025-02-28 09:45:00,175.71,175.76,174.85,174.97,8326.0,174.2042,174.2537,173.3515,173.4705,8326.0
2025-02-28 09:50:00,174.81,174.97,174.6,174.6,8087.0,173.3119,173.4705,173.1037,173.1037,8087.0
2025-02-28 09:55:00,174.82,174.82,174.46,174.74,7023.0,173.3218,173.3218,172.9649,173.2425,7023.0
2025-02-28 10:00:00,174.67,174.88,173.59,173.74,22200.0,173.1731,173.3813,172.1023,172.251,22200.0
2025-02-28 10:05:00,173.63,173.89,172.79,172.81,8330.0,172.142,172.3998,171.3092,171.329,8330.0
2025-02-28 10:10:00,172.85,173.0,172.11,172.27,14417.0,171.3687,171.5174,170.635,170.7936,14417.0
2025-02-28 10:15:00,172.1,172.33,172.01,172.22,11263.0,170.6251,170.8531,170.5359,170.7441,11263.0
2025-02-28 10:20:00,172.35,172.77,172.22,172.5,7124.0,170.873,171.2894,170.7441,171.0217,7124.0
2025-02-28 10:25:00,172.61,172.61,172.23,172.23,4702.0,171.1307,171.1307,170.754,170.754,4702.0
2025-02-28 10:30:00,172.31,172.6,172.31,172.47,4328.0,170.8333,171.1208,170.8333,170.9919,4328.0
2025-02-28 10:35:00,172.48,173.53,172.45,173.4,9739.0,171.0018,172.0428,170.9721,171.914,9739.0
2025-02-28 10:40:00,173.37,173.37,172.95,172.95,4817.0,171.8842,171.8842,171.4678,171.4678,4817.0
2025-02-28 10:45:00,172.96,173.23,172.83,173.09,5147.0,171.4777,171.7454,171.3488,171.6066,5147.0
2025-02-28 10:50:00,173.1,173.17,172.9,173.03,2577.0,171.6165,171.6859,171.4182,171.5471,2577.0
2025-02-28 10:55:00,173.15,173.25,173.08,173.08,3865.0,171.6661,171.7652,171.5967,171.5967,3865.0
2025-02-28 11:00:00,173.11,173.13,172.75,172.94,6354.0,171.6264,171.6463,171.2695,171.4579,6354.0
2025-02-28 11:05:00,172.85,173.12,172.7,172.98,7538.0,171.3687,171.6364,171.22,171.4976,7538.0
2025-02-28 11:10:00,172.97,173.15,172.94,173.09,2030.0,171.4876,171.6661,171.4579,171.6066,2030.0
2025-02-28 11:15:00,173.0,173.39,173.0,173.2,4077.0,171.5174,171.904,171.5174,171.7157,4077.0
2025-02-28 11:20:00,173.09,173.23,172.94,173.16,3155.0,171.6066,171.7454,171.4579,171.676,3155.0
2025-02-28 11:25:00,173.15,173.2,173.12,173.13,1400.0,171.6661,171.7157,171.6364,171.6463,1400.0
2025-02-28 11:30:00,173.08,173.25,172.79,172.81,3052.0,171.5967,171.7652,171.3092,171.329,3052.0
2025-02-28 11:35:00,172.86,172.91,172.68,172.73,1909.0,171.3786,171.4282,171.2001,171.2497,1909.0
2025-02-28 11:40:00,172.7,172.85,172.65,172.73,4253.0,171.22,171.3687,171.1704,171.2497,4253.0
2025-02-28 11:45:00,172.67,172.76,172.5,172.73,2828.0,171.1902,171.2794,171.0217,171.2497,2828.0
2025-02-28 11:50:00,172.65,172.84,172.65,172.72,1616.0,171.1704,171.3588,171.1704,171.2398,1616.0
2025-02-28 11:55:00,172.72,172.8,172.57,172.69,8268.0,171.2398,171.3191,171.0911,171.21,8268.0
2025-02-28 12:00:00,172.6,172.6,172.27,172.28,7270.0,171.1208,171.1208,170.7936,170.8036,7270.0
2025-02-28 12:05:00,172.32,172.38,172.25,172.31,2932.0,170.8432,170.9027,170.7738,170.8333,2932.0
2025-02-28 12:10:00,172.32,172.46,172.22,172.27,9269.0,170.8432,170.982,170.7441,170.7936,9269.0
2025-02-28 12:15:00,172.27,172.31,172.16,172.25,7337.0,170.7936,170.8333,170.6846,170.7738,7337.0
2025-02-28 12:20:00,172.25,172.34,172.13,172.25,5438.0,170.7738,170.863,170.6548,170.7738,5438.0
2025-02-28 12:25:00,172.17,172.27,171.83,171.83,10572.0,170.6945,170.7936,170.3574,170.3574,10572.0
2025-02-28 12:30:00,171.86,171.97,171.7,171.77,9206.0,170.3872,170.4962,170.2285,170.2979,9206.0
2025-02-28 12:35:00,171.8,171.83,171.6,171.66,8036.0,170.3277,170.3574,170.1294,170.1889,8036.0
2025-02-28 12:40:00,171.72,171.81,171.6,171.72,12107.0,170.2484,170.3376,170.1294,170.2484,12107.0
2025-02-28 12:45:00,171.81,171.94,171.7,171.94,13011.0,170.3376,170.4665,170.2285,170.4665,13011.0
2025-02-28 12:50:00,171.85,171.94,171.72,171.72,10660.0,170.3772,170.4665,170.2484,170.2484,10660.0
2025-02-28 12:55:00,171.75,172.0,171.69,171.93,7943.0,170.2781,170.526,170.2186,170.4566,7943.0
2025-02-28 13:00:00,171.99,172.01,171.65,171.76,11328.0,170.516,170.5359,170.179,170.288,11328.0
2025-02-28 13:05:00,171.76,171.97,171.65,171.97,9904.0,170.288,170.4962,170.179,170.4962,9904.0
2025-02-28 13:10:00,171.93,172.03,171.73,171.84,9290.0,170.4566,170.5557,170.2583,170.3673,9290.0
2025-02-28 13:15:00,171.78,171.85,171.69,171.73,11443.0,170.3078,170.3772,170.2186,170.2583,11443.0
2025-02-28 13:20:00,171.77,171.9,171.71,171.81,11060.0,170.2979,170.4268,170.2384,170.3376,11060.0
2025-02-28 13:25:00,171.81,171.87,171.53,171.54,9185.0,170.3376,170.3971,170.06,170.0699,9185.0
2025-02-28 13:30:00,171.58,171.75,171.53,171.67,8228.0,170.1096,170.2781,170.06,170.1988,8228.0
2025-02-28 13:35:00,171.75,171.9,171.62,171.88,11928.0,170.2781,170.4268,170.1492,170.407,11928.0
2025-02-28 13:40:00,171.8,171.86,171.42,171.68,7752.0,170.3277,170.3872,169.9509,170.2087,7752.0
2025-02-28 13:45:00,171.45,172.12,171.45,172.12,18592.0,169.9807,170.6449,169.9807,170.6449,18592.0
2025-02-28 13:50:00,172.11,172.3,172.1,172.14,3759.0,170.635,170.8234,170.6251,170.6648,3759.0
2025-02-28 13:55:00,172.15,172.25,171.97,172.08,6714.0,170.6747,170.7738,170.4962,170.6053,6714.0
2025-02-28 14:00:00,172.09,172.19,171.92,172.05,15841.0,170.6152,170.7143,170.4466,170.5755,15841.0
2025-02-28 14:05:00,172.03,172.28,172.02,172.27,9590.0,170.5557,170.8036,170.5458,170.7936,9590.0
2025-02-28 14:10:00,172.2,172.2,171.98,172.01,4408.0,170.7242,170.7242,170.5061,170.5359,4408.0
2025-02-28 14:15:00,172.05,172.19,172.01,172.08,5853.0,170.5755,170.7143,170.5359,170.6053,5853.0
2025-02-28 14:20:00,172.13,172.28,172.07,172.16,6441.0,170.6548,170.8036,170.5954,170.6846,6441.0
2025-02-28 14:25:00,172.21,172.29,172.06,172.16,11058.0,170.7342,170.8135,170.5854,170.6846,11058.0
2025-02-28 14:30:00,172.14,172.25,172.09,172.13,8227.0,170.6648,170.7738,170.6152,170.6548,8227.0
2025-02-28 14:35:00,172.16,172.38,172.12,172.26,8288.0,170.6846,170.9027,170.6449,170.7837,8288.0
2025-02-28 14:40:00,172.26,172.35,172.08,172.28,6626.0,170.7837,170.873,170.6053,170.8036,6626.0
2025-02-28 14:45:00,172.28,172.45,172.12,172.26,32688.0,170.8036,170.9721,170.6449,170.7837,32688.0
2025-02-28 14:50:00,172.3,172.36,172.13,172.27,15698.0,170.8234,170.8829,170.6548,170.7936,15698.0
2025-02-28 14:55:00,172.24,172.38,172.19,172.36,6327.0,170.7639,170.9027,170.7143,170.8829,6327.0
2025-02-28 15:00:00,172.38,172.5,172.24,172.49,9199.0,170.9027,171.0217,170.7639,171.0118,9199.0
2025-02-28 15:05:00,172.49,172.53,172.36,172.44,12194.0,171.0118,171.0514,170.8829,170.9622,12194.0
2025-02-28 15:10:00,172.46,172.84,172.45,172.74,10950.0,170.982,171.3588,170.9721,171.2596,10950.0
2025-02-28 15:15:00,172.73,173.22,172.72,173.01,15051.0,171.2497,171.7355,171.2398,171.5273,15051.0
2025-02-28 15:20:00,173.06,173.11,172.94,172.97,31785.0,171.5769,171.6264,171.4579,171.4876,31785.0
2025-02-28 15:25:00,173.05,173.2,172.96,173.08,16394.0,171.567,171.7157,171.4777,171.5967,16394.0
2025-02-28 15:30:00,173.13,173.49,173.09,173.15,19319.0,171.6463,172.0032,171.6066,171.6661,19319.0
2025-02-28 15:35:00,173.08,173.08,172.66,172.74,17276.0,171.5967,171.5967,171.1803,171.2596,17276.0
2025-02-28 15:40:00,172.74,172.82,172.53,172.82,26439.0,171.2596,171.3389,171.0514,171.3389,26439.0
2025-02-28 15:45:00,172.81,172.95,172.68,172.75,22980.0,171.329,171.4678,171.2001,171.2695,22980.0
2025-02-28 15:50:00,172.68,172.68,171.96,172.26,51915.0,171.2001,171.2001,170.4863,170.7837,51915.0
2025-02-28 15:55:00,172.26,172.78,172.19,172.67,130749.0,170.7837,171.2993,170.7143,171.1902,130749.0
2025-03-03 09:30:00,173.0,174.58,173.0,173.9,24279.0,171.5174,173.0838,171.5174,172.4097,24279.0
2025-03-03 09:35:00,173.93,175.51,173.87,175.45,8402.0,172.4394,174.0059,172.3799,173.9464,8402.0
2025-03-03 09:40:00,175.77,175.77,175.24,175.68,6834.0,174.2637,174.2637,173.7382,174.1744,6834.0
2025-03-03 09:45:00,175.69,175.92,174.61,174.93,11628.0,174.1843,174.4124,173.1136,173.4309,11628.0
2025-03-03 09:50:00,174.72,175.35,174.72,175.35,7818.0,173.2226,173.8473,173.2226,173.8473,7818.0
2025-03-03 09:55:00,175.13,175.5,174.89,175.3,7025.0,173.6291,173.996,173.3912,173.7977,7025.0
2025-03-03 10:00:00,175.17,175.26,174.49,174.75,9693.0,173.6688,173.758,172.9946,173.2524,9693.0
2025-03-03 10:05:00,174.75,175.33,174.75,175.33,2667.0,173.2524,173.8274,173.2524,173.8274,2667.0
2025-03-03 10:10:00,175.36,175.89,175.17,175.84,15328.0,173.8572,174.3826,173.6688,174.3331,15328.0
2025-03-03 10:15:00,175.75,176.3,175.51,176.3,18288.0,174.2438,174.7891,174.0059,174.7891,18288.0
2025-03-03 10:20:00,176.22,176.38,175.16,175.25,15743.0,174.7098,174.8684,173.6589,173.7481,15743.0
2025-03-03 10:25:00,175.27,175.4,174.69,174.8,4791.0,173.7679,173.8968,173.1929,173.302,4791.0
2025-03-03 10:30:00,174.8,175.67,174.53,175.65,10627.0,173.302,174.1645,173.0343,174.1447,10627.0
2025-03-03 10:35:00,175.6,176.21,175.46,176.21,16780.0,174.0951,174.6999,173.9563,174.6999,16780.0
2025-03-03 10:40:00,176.12,176.16,175.86,175.92,8515.0,174.6107,174.6503,174.3529,174.4124,8515.0
2025-03-03 10:45:00,175.87,176.21,175.53,175.61,8779.0,174.3628,174.6999,174.0257,174.105,8779.0
2025-03-03 10:50:00,175.68,175.84,175.56,175.68,5453.0,174.1744,174.3331,174.0555,174.1744,5453.0
2025-03-03 10:55:00,175.63,176.39,175.63,176.12,14059.0,174.1249,174.8783,174.1249,174.6107,14059.0
2025-03-03 11:00:00,176.04,176.69,175.86,176.59,10066.0,174.5313,175.1758,174.3529,175.0766,10066.0
2025-03-03 11:05:00,176.72,176.73,176.29,176.41,5826.0,175.2055,175.2154,174.7792,174.8982,5826.0
2025-03-03 11:10:00,176.46,176.93,176.35,176.93,7641.0,174.9477,175.4137,174.8387,175.4137,7641.0
2025-03-03 11:15:00,176.81,176.96,176.53,176.74,9156.0,175.2947,175.4435,175.0171,175.2253,9156.0
2025-03-03 11:20:00,176.92,177.29,176.8,177.18,14241.0,175.4038,175.7706,175.2848,175.6616,14241.0
2025-03-03 11:25:00,177.2,177.22,176.51,176.51,10255.0,175.6814,175.7012,174.9973,174.9973,10255.0
2025-03-03 11:30:00,176.53,176.83,176.47,176.69,8021.0,175.0171,175.3146,174.9577,175.1758,8021.0
2025-03-03 11:35:00,176.62,176.98,176.52,176.98,12115.0,175.1064,175.4633,175.0072,175.4633,12115.0
2025-03-03 11:40:00,177.0,177.05,176.88,176.9,14026.0,175.4831,175.5327,175.3641,175.384,14026.0
2025-03-03 11:45:00,176.85,177.09,176.8,177.09,3619.0,175.3344,175.5723,175.2848,175.5723,3619.0
2025-03-03 11:50:00,177.1,177.11,176.8,177.11,9512.0,175.5823,175.5922,175.2848,175.5922,9512.0
2025-03-03 11:55:00,177.11,177.16,176.8,177.01,14327.0,175.5922,175.6417,175.2848,175.493,14327.0
2025-03-03 12:00:00,177.04,177.43,176.94,177.37,5903.0,175.5228,175.9094,175.4236,175.8499,5903.0
2025-03-03 12:05:00,177.37,177.4,177.07,177.39,5304.0,175.8499,175.8797,175.5525,175.8698,5304.0
2025-03-03 12:10:00,177.34,177.53,177.26,177.31,5415.0,175.8202,176.0086,175.7409,175.7905,5415.0
2025-03-03 12:15:00,177.27,177.34,177.06,177.34,4065.0,175.7508,175.8202,175.5426,175.8202,4065.0
2025-03-03 12:20:00,177.31,177.41,177.26,177.34,5654.0,175.7905,175.8896,175.7409,175.8202,5654.0
2025-03-03 12:25:00,177.27,177.44,177.25,177.33,5106.0,175.7508,175.9193,175.731,175.8103,5106.0
2025-03-03 12:30:00,177.3,177.45,177.2,177.21,7179.0,175.7805,175.9293,175.6814,175.6913,7179.0
2025-03-03 12:35:00,177.2,177.37,177.2,177.32,2714.0,175.6814,175.8499,175.6814,175.8004,2714.0
2025-03-03 12:40:00,177.32,177.42,177.26,177.34,3030.0,175.8004,175.8995,175.7409,175.8202,3030.0
2025-03-03 12:45:00,177.45,177.55,177.2,177.32,8667.0,175.9293,176.0284,175.6814,175.8004,8667.0
2025-03-03 12:50:00,177.22,177.4,177.21,177.3,3476.0,175.7012,175.8797,175.6913,175.7805,3476.0
2025-03-03 12:55:00,177.26,177.4,177.1,177.12,13765.0,175.7409,175.8797,175.5823,175.6021,13765.0
2025-03-03 13:00:00,177.07,177.34,176.98,177.31,11680.0,175.5525,175.8202,175.4633,175.7905,11680.0
2025-03-03 13:05:00,177.31,177.69,177.28,177.68,7545.0,175.7905,176.1672,175.7607,176.1573,7545.0
2025-03-03 13:10:00,177.68,177.88,177.63,177.63,12872.0,176.1573,176.3556,176.1077,176.1077,12872.0
2025-03-03 13:15:00,177.59,177.59,177.23,177.5,5650.0,176.0681,176.0681,175.7111,175.9788,5650.0
2025-03-03 13:20:00,177.32,177.45,177.11,177.17,5547.0,175.8004,175.9293,175.5922,175.6517,5547.0
2025-03-03 13:25:00,177.18,177.38,177.1,177.17,5641.0,175.6616,175.8599,175.5823,175.6517,5641.0
2025-03-03 13:30:00,177.17,177.34,176.93,177.0,12190.0,175.6517,175.8202,175.4137,175.4831,12190.0
2025-03-03 13:35:00,177.0,177.3,176.95,177.3,7352.0,175.4831,175.7805,175.4335,175.7805,7352.0
2025-03-03 13:40:00,177.28,177.36,177.05,177.26,2452.0,175.7607,175.84,175.5327,175.7409,2452.0
2025-03-03 13:45:00,177.17,177.37,177.14,177.14,11224.0,175.6517,175.8499,175.6219,175.6219,11224.0
2025-03-03 13:50:00,177.25,177.43,177.16,177.25,6913.0,175.731,175.9094,175.6417,175.731,6913.0
2025-03-03 13:55:00,177.25,177.28,176.99,177.06,4719.0,175.731,175.7607,175.4732,175.5426,4719.0
2025-03-03 14:00:00,177.05,177.17,176.93,177.08,5421.0,175.5327,175.6517,175.4137,175.5624,5421.0
2025-03-03 14:05:00,177.08,177.16,176.96,176.98,6222.0,175.5624,175.6417,175.4435,175.4633,6222.0
2025-03-03 14:10:00,176.97,177.32,176.97,177.22,3730.0,175.4534,175.8004,175.4534,175.7012,3730.0
2025-03-03 14:15:00,177.28,177.29,177.13,177.23,6159.0,175.7607,175.7706,175.612,175.7111,6159.0
2025-03-03 14:20:00,177.23,177.24,176.95,177.16,6535.0,175.7111,175.7211,175.4335,175.6417,6535.0
2025-03-03 14:25:00,177.16,177.16,177.01,177.11,4455.0,175.6417,175.6417,175.493,175.5922,4455.0
2025-03-03 14:30:00,177.11,177.3,177.11,177.21,5434.0,175.5922,175.7805,175.5922,175.6913,5434.0
2025-03-03 14:35:00,177.2,177.39,177.17,177.39,1875.0,175.6814,175.8698,175.6517,175.8698,1875.0
2025-03-03 14:40:00,177.33,177.6,177.33,177.45,9945.0,175.8103,176.078,175.8103,175.9293,9945.0
2025-03-03 14:45:00,177.48,177.55,177.38,177.39,8590.0,175.959,176.0284,175.8599,175.8698,8590.0
2025-03-03 14:50:00,177.41,177.52,177.05,177.13,12226.0,175.8896,175.9987,175.5327,175.612,12226.0
2025-03-03 14:55:00,177.04,177.31,176.92,177.03,6477.0,175.5228,175.7905,175.4038,175.5129,6477.0
2025-03-03 15:00:00,176.98,177.42,176.89,177.34,7325.0,175.4633,175.8995,175.3741,175.8202,7325.0
2025-03-03 15:05:00,177.32,177.62,177.2,177.28,8588.0,175.8004,176.0978,175.6814,175.7607,8588.0
2025-03-03 15:10:00,177.4,177.57,177.35,177.54,6825.0,175.8797,176.0482,175.8301,176.0185,6825.0
2025-03-03 15:15:00,177.54,177.74,177.31,177.63,7132.0,176.0185,176.2168,175.7905,176.1077,7132.0
2025-03-03 15:20:00,177.63,178.18,177.49,178.13,23436.0,176.1077,176.653,175.9689,176.6034,23436.0
2025-03-03 15:25:00,178.15,178.18,177.6,177.68,14136.0,176.6233,176.653,176.078,176.1573,14136.0
2025-03-03 15:30:00,177.68,177.73,177.26,177.61,17516.0,176.1573,176.2069,175.7409,176.0879,17516.0
2025-03-03 15:35:00,177.6,177.81,177.42,177.81,20991.0,176.078,176.2862,175.8995,176.2862,20991.0
2025-03-03 15:40:00,177.93,178.6,177.77,178.6,28477.0,176.4051,177.0694,176.2465,177.0694,28477.0
2025-03-03 15:45:00,178.53,179.12,178.53,178.72,15435.0,177.0,177.5849,177.0,177.1884,15435.0
2025-03-03 15:50:00,178.79,178.93,178.53,178.59,25842.0,177.2578,177.3966,177.0,177.0595,25842.0
2025-03-03 15:55:00,178.65,178.96,178.39,178.62,108846.0,177.119,177.4263,176.8612,177.0892,108846.0
2025-03-04 09:30:00,180.95,182.86,180.23,182.74,79578.0,179.3993,181.2929,178.6854,181.1739,79578.0
2025-03-04 09:35:00,182.97,183.03,181.81,182.88,52126.0,181.4019,181.4614,180.2519,181.3127,52126.0
2025-03-04 09:40:00,182.75,183.95,182.2,182.87,81930.0,181.1838,182.3735,180.6385,181.3028,81930.0
2025-03-04 09:45:00,182.59,183.1,181.5,181.5,49505.0,181.0252,181.5308,179.9445,179.9445,49505.0
2025-03-04 09:50:00,181.53,181.72,180.51,180.77,61747.0,179.9743,180.1627,178.963,179.2208,61747.0
2025-03-04 09:55:00,180.96,180.99,180.15,180.99,20267.0,179.4092,179.4389,178.6061,179.4389,20267.0
2025-03-04 10:00:00,181.12,181.6,180.66,181.6,103328.0,179.5678,180.0437,179.1117,180.0437,103328.0
2025-03-04 10:05:00,181.6,182.22,181.48,182.08,44117.0,180.0437,180.6584,179.9247,180.5196,44117.0
2025-03-04 10:10:00,182.09,183.16,181.99,182.38,41418.0,180.5295,181.5903,180.4303,180.817,41418.0
2025-03-04 10:15:00,182.38,184.07,182.31,184.07,49329.0,180.817,182.4925,180.7476,182.4925,49329.0
2025-03-04 10:20:00,184.03,184.25,183.35,183.48,21186.0,182.4529,182.671,181.7787,181.9076,21186.0
2025-03-04 10:25:00,183.65,183.65,182.99,183.05,16449.0,182.0761,182.0761,181.4218,181.4813,16449.0
2025-03-04 10:30:00,183.19,183.22,181.79,181.97,22652.0,181.6201,181.6498,180.2321,180.4105,22652.0
2025-03-04 10:35:00,181.99,183.15,181.82,183.0,26292.0,180.4303,181.5804,180.2618,181.4317,26292.0
2025-03-04 10:40:00,183.14,183.18,182.5,183.06,14150.0,181.5705,181.6101,180.936,181.4912,14150.0
2025-03-04 10:45:00,182.95,183.32,182.53,182.57,23710.0,181.3821,181.7489,180.9657,181.0054,23710.0
2025-03-04 10:50:00,182.69,183.04,182.4,183.01,10579.0,181.1243,181.4713,180.8368,181.4416,10579.0
2025-03-04 10:55:00,182.97,183.5,182.89,183.5,6282.0,181.4019,181.9274,181.3226,181.9274,6282.0
2025-03-04 11:00:00,183.5,183.64,183.1,183.52,9533.0,181.9274,182.0662,181.5308,181.9472,9533.0
2025-03-04 11:05:00,183.48,183.6,183.22,183.22,14513.0,181.9076,182.0265,181.6498,181.6498,14513.0
2025-03-04 11:10:00,183.13,183.62,183.13,183.48,31025.0,181.5606,182.0464,181.5606,181.9076,31025.0
2025-03-04 11:15:00,183.38,183.49,182.79,182.88,22497.0,181.8084,181.9175,181.2235,181.3127,22497.0
2025-03-04 11:20:00,182.89,183.09,182.66,182.67,8111.0,181.3226,181.5209,181.0946,181.1045,8111.0
2025-03-04 11:25:00,182.67,183.01,182.08,182.96,10657.0,181.1045,181.4416,180.5196,181.392,10657.0
2025-03-04 11:30:00,182.91,182.95,182.32,182.4,11870.0,181.3425,181.3821,180.7575,180.8368,11870.0
2025-03-04 11:35:00,182.47,182.47,181.86,181.99,12189.0,180.9062,180.9062,180.3015,180.4303,12189.0
2025-03-04 11:40:00,181.99,181.99,181.51,181.59,8586.0,180.4303,180.4303,179.9545,180.0338,8586.0
2025-03-04 11:45:00,181.68,181.98,181.67,181.85,6408.0,180.123,180.4204,180.1131,180.2915,6408.0
2025-03-04 11:50:00,181.72,181.98,181.3,181.3,9218.0,180.1627,180.4204,179.7463,179.7463,9218.0
2025-03-04 11:55:00,181.33,181.41,181.07,181.32,6038.0,179.776,179.8553,179.5182,179.7661,6038.0
2025-03-04 12:00:00,181.22,182.05,181.2,181.46,23169.0,179.6669,180.4898,179.6471,179.9049,23169.0
2025-03-04 12:05:00,181.55,181.68,181.31,181.48,4129.0,179.9941,180.123,179.7562,179.9247,4129.0
2025-03-04 12:10:00,181.51,181.53,180.83,180.85,2797.0,179.9545,179.9743,179.2803,179.3001,2797.0
2025-03-04 12:15:00,180.94,180.94,180.19,180.19,10363.0,179.3893,179.3893,178.6458,178.6458,10363.0
2025-03-04 12:20:00,180.27,180.27,179.2,179.36,10899.0,178.7251,178.7251,177.6643,177.8229,10899.0
2025-03-04 12:25:00,179.3,179.48,178.97,179.48,24139.0,177.7634,177.9419,177.4362,177.9419,24139.0
2025-03-04 12:30:00,179.55,180.41,179.55,180.18,7860.0,178.0113,178.8639,178.0113,178.6359,7860.0
2025-03-04 12:35:00,180.19,180.3,179.93,180.3,8987.0,178.6458,178.7548,178.388,178.7548,8987.0
2025-03-04 12:40:00,180.23,180.27,179.98,180.1,6751.0,178.6854,178.7251,178.4376,178.5565,6751.0
2025-03-04 12:45:00,180.3,180.49,180.02,180.27,7896.0,178.7548,178.9432,178.4772,178.7251,7896.0
2025-03-04 12:50:00,180.1,180.7,179.97,180.47,36855.0,178.5565,179.1514,178.4277,178.9234,36855.0
2025-03-04 12:55:00,180.52,180.71,180.3,180.41,14832.0,178.9729,179.1613,178.7548,178.8639,14832.0
2025-03-04 13:00:00,180.41,180.5,179.66,179.66,18483.0,178.8639,178.9531,178.1203,178.1203,18483.0
2025-03-04 13:05:00,179.66,179.83,179.16,179.23,11710.0,178.1203,178.2889,177.6246,177.694,11710.0
2025-03-04 13:10:00,179.12,179.53,179.12,179.45,15108.0,177.5849,177.9914,177.5849,177.9121,15108.0
2025-03-04 13:15:00,179.36,179.69,179.33,179.68,5005.0,177.8229,178.1501,177.7931,178.1401,5005.0
2025-03-04 13:20:00,179.6,179.82,179.37,179.79,6731.0,178.0608,178.2789,177.8328,178.2492,6731.0
2025-03-04 13:25:00,179.68,179.77,179.45,179.45,10195.0,178.1401,178.2294,177.9121,177.9121,10195.0
2025-03-04 13:30:00,179.55,179.56,178.75,178.77,11164.0,178.0113,178.0212,177.2181,177.2379,11164.0
2025-03-04 13:35:00,178.77,179.16,178.66,179.05,10644.0,177.2379,177.6246,177.1289,177.5155,10644.0
2025-03-04 13:40:00,179.25,179.45,179.04,179.21,11707.0,177.7138,177.9121,177.5056,177.6742,11707.0
2025-03-04 13:45:00,179.22,179.58,179.12,179.58,11497.0,177.6841,178.041,177.5849,178.041,11497.0
2025-03-04 13:50:00,179.58,179.59,179.01,179.16,12243.0,178.041,178.0509,177.4759,177.6246,12243.0
2025-03-04 13:55:00,179.14,179.24,178.78,179.02,2089.0,177.6048,177.7039,177.2479,177.4858,2089.0
2025-03-04 14:00:00,178.92,179.06,178.91,179.05,4018.0,177.3867,177.5255,177.3767,177.5155,4018.0
2025-03-04 14:05:00,179.07,179.44,179.01,179.44,5218.0,177.5354,177.9022,177.4759,177.9022,5218.0
2025-03-04 14:10:00,179.39,179.48,179.02,179.14,9579.0,177.8526,177.9419,177.4858,177.6048,9579.0
2025-03-04 14:15:00,179.15,179.42,179.09,179.24,4818.0,177.6147,177.8824,177.5552,177.7039,4818.0
2025-03-04 14:20:00,179.31,179.32,178.62,178.62,6978.0,177.7733,177.7832,177.0892,177.0892,6978.0
2025-03-04 14:25:00,178.71,178.91,178.38,178.59,7927.0,177.1785,177.3767,176.8513,177.0595,7927.0
2025-03-04 14:30:00,178.74,178.85,178.51,178.68,13292.0,177.2082,177.3173,176.9802,177.1487,13292.0
2025-03-04 14:35:00,178.76,178.78,178.37,178.55,3802.0,177.228,177.2479,176.8414,177.0198,3802.0
2025-03-04 14:40:00,178.63,178.72,178.54,178.57,27220.0,177.0991,177.1884,177.0099,177.0397,27220.0
2025-03-04 14:45:00,178.58,178.94,178.58,178.86,27102.0,177.0496,177.4065,177.0496,177.3272,27102.0
2025-03-04 14:50:00,178.98,179.01,178.62,178.71,6008.0,177.4461,177.4759,177.0892,177.1785,6008.0
2025-03-04 14:55:00,178.66,178.66,178.41,178.56,3305.0,177.1289,177.1289,176.881,177.0297,3305.0
2025-03-04 15:00:00,178.53,178.73,178.16,178.16,9660.0,177.0,177.1983,176.6332,176.6332,9660.0
2025-03-04 15:05:00,178.26,178.45,178.15,178.19,6683.0,176.7323,176.9207,176.6233,176.6629,6683.0
2025-03-04 15:10:00,178.24,178.24,177.7,177.7,6487.0,176.7125,176.7125,176.1771,176.1771,6487.0
2025-03-04 15:15:00,177.75,178.17,177.75,177.98,9622.0,176.2267,176.6431,176.2267,176.4547,9622.0
2025-03-04 15:20:00,177.96,178.21,177.95,178.16,5864.0,176.4349,176.6827,176.425,176.6332,5864.0
2025-03-04 15:25:00,178.09,178.23,178.0,178.0,7545.0,176.5638,176.7026,176.4745,176.4745,7545.0
2025-03-04 15:30:00,178.2,178.34,178.03,178.28,10407.0,176.6728,176.8116,176.5043,176.7521,10407.0
2025-03-04 15:35:00,178.2,178.31,178.16,178.18,10475.0,176.6728,176.7819,176.6332,176.653,10475.0
2025-03-04 15:40:00,178.24,178.24,177.64,177.71,12761.0,176.7125,176.7125,176.1176,176.187,12761.0
2025-03-04 15:45:00,177.84,177.91,177.33,177.55,21440.0,176.3159,176.3853,175.8103,176.0284,21440.0
2025-03-04 15:50:00,177.52,177.52,176.88,177.09,28250.0,175.9987,175.9987,175.3641,175.5723,28250.0
2025-03-04 15:55:00,177.13,177.28,176.26,176.39,202915.0,175.612,175.7607,174.7495,174.8783,202915.0
2025-03-05 09:30:00,176.33,176.36,175.08,175.76,22250.0,174.8189,174.8486,173.5796,174.2537,22250.0
2025-03-05 09:35:00,176.34,178.6,176.33,178.2,15394.0,174.8288,177.0694,174.8189,176.6728,15394.0
2025-03-05 09:40:00,177.88,178.05,176.66,176.77,8985.0,176.3556,176.5241,175.146,175.2551,8985.0
2025-03-05 09:45:00,176.88,177.37,176.88,177.21,2721.0,175.3641,175.8499,175.3641,175.6913,2721.0
2025-03-05 09:50:00,177.06,177.3,176.62,176.88,4241.0,175.5426,175.7805,175.1064,175.3641,4241.0
2025-03-05 09:55:00,176.62,177.08,176.61,176.65,2913.0,175.1064,175.5624,175.0965,175.1361,2913.0
2025-03-05 10:00:00,176.56,176.99,176.14,176.45,7088.0,175.0469,175.4732,174.6305,174.9378,7088.0
2025-03-05 10:05:00,176.27,176.58,175.95,176.53,5763.0,174.7594,175.0667,174.4421,175.0171,5763.0
2025-03-05 10:10:00,176.84,177.07,176.68,176.8,2322.0,175.3245,175.5525,175.1659,175.2848,2322.0
2025-03-05 10:15:00,176.81,177.35,176.63,177.23,3959.0,175.2947,175.8301,175.1163,175.7111,3959.0
2025-03-05 10:20:00,177.19,177.44,176.93,177.34,3002.0,175.6715,175.9193,175.4137,175.8202,3002.0
2025-03-05 10:25:00,176.97,177.1,176.78,176.89,7768.0,175.4534,175.5823,175.265,175.3741,7768.0
2025-03-05 10:30:00,176.76,176.97,176.22,176.38,8211.0,175.2452,175.4534,174.7098,174.8684,8211.0
2025-03-05 10:35:00,176.25,176.59,176.25,176.51,11449.0,174.7395,175.0766,174.7395,174.9973,11449.0
2025-03-05 10:40:00,176.46,176.64,176.24,176.38,2210.0,174.9477,175.1262,174.7296,174.8684,2210.0
2025-03-05 10:45:00,176.45,176.56,176.28,176.37,4558.0,174.9378,175.0469,174.7693,174.8585,4558.0
2025-03-05 10:50:00,176.44,176.57,175.69,175.9,2812.0,174.9279,175.0568,174.1843,174.3925,2812.0
2025-03-05 10:55:00,175.95,176.23,175.93,176.23,2225.0,174.4421,174.7197,174.4223,174.7197,2225.0
2025-03-05 11:00:00,176.09,176.2,175.82,176.17,4310.0,174.5809,174.69,174.3132,174.6602,4310.0
2025-03-05 11:05:00,175.95,176.24,175.95,176.2,839.0,174.4421,174.7296,174.4421,174.69,839.0
2025-03-05 11:10:00,176.28,176.28,176.04,176.04,2908.0,174.7693,174.7693,174.5313,174.5313,2908.0
2025-03-05 11:15:00,176.18,176.57,176.18,176.57,2102.0,174.6701,175.0568,174.6701,175.0568,2102.0
2025-03-05 11:20:00,176.56,176.69,176.45,176.58,1697.0,175.0469,175.1758,174.9378,175.0667,1697.0
2025-03-05 11:25:00,176.48,176.48,176.19,176.31,5798.0,174.9676,174.9676,174.6801,174.799,5798.0
2025-03-05 11:30:00,176.33,176.45,176.16,176.45,2826.0,174.8189,174.9378,174.6503,174.9378,2826.0
2025-03-05 11:35:00,176.45,176.59,176.22,176.28,1636.0,174.9378,175.0766,174.7098,174.7693,1636.0
2025-03-05 11:40:00,176.35,176.47,176.24,176.47,2136.0,174.8387,174.9577,174.7296,174.9577,2136.0
2025-03-05 11:45:00,176.51,176.51,176.07,176.18,3305.0,174.9973,174.9973,174.5611,174.6701,3305.0
2025-03-05 11:50:00,176.18,176.29,176.12,176.12,1139.0,174.6701,174.7792,174.6107,174.6107,1139.0
2025-03-05 11:55:00,176.2,176.2,175.84,176.03,5817.0,174.69,174.69,174.3331,174.5214,5817.0
2025-03-05 12:00:00,176.12,176.99,176.12,176.74,15084.0,174.6107,175.4732,174.6107,175.2253,15084.0
2025-03-05 12:05:00,176.7,176.78,176.45,176.46,2476.0,175.1857,175.265,174.9378,174.9477,2476.0
2025-03-05 12:10:00,176.47,176.47,176.28,176.37,1672.0,174.9577,174.9577,174.7693,174.8585,1672.0
2025-03-05 12:15:00,176.39,176.5,176.22,176.38,5989.0,174.8783,174.9874,174.7098,174.8684,5989.0
2025-03-05 12:20:00,176.37,176.41,176.18,176.22,3884.0,174.8585,174.8982,174.6701,174.7098,3884.0
2025-03-05 12:25:00,176.28,176.71,176.27,176.71,4815.0,174.7693,175.1956,174.7594,175.1956,4815.0
2025-03-05 12:30:00,176.69,176.75,176.53,176.6,1293.0,175.1758,175.2353,175.0171,175.0865,1293.0
2025-03-05 12:35:00,176.71,176.73,176.58,176.58,1730.0,175.1956,175.2154,175.0667,175.0667,1730.0
2025-03-05 12:40:00,176.61,176.62,176.34,176.44,5414.0,175.0965,175.1064,174.8288,174.9279,5414.0
2025-03-05 12:45:00,176.45,176.69,176.41,176.41,6542.0,174.9378,175.1758,174.8982,174.8982,6542.0
2025-03-05 12:50:00,176.36,176.46,176.17,176.2,2138.0,174.8486,174.9477,174.6602,174.69,2138.0
2025-03-05 12:55:00,176.21,176.43,176.14,176.43,3874.0,174.6999,174.918,174.6305,174.918,3874.0
2025-03-05 13:00:00,176.42,176.52,176.36,176.51,4083.0,174.9081,175.0072,174.8486,174.9973,4083.0
2025-03-05 13:05:00,176.54,176.75,176.39,176.46,5693.0,175.0271,175.2353,174.8783,174.9477,5693.0
2025-03-05 13:10:00,176.49,176.51,176.08,176.23,3771.0,174.9775,174.9973,174.571,174.7197,3771.0
2025-03-05 13:15:00,176.28,176.41,176.11,176.25,7371.0,174.7693,174.8982,174.6007,174.7395,7371.0
2025-03-05 13:20:00,176.15,176.29,176.02,176.27,9921.0,174.6404,174.7792,174.5115,174.7594,9921.0
2025-03-05 13:25:00,176.23,176.55,176.23,176.46,3817.0,174.7197,175.037,174.7197,174.9477,3817.0
2025-03-05 13:30:00,176.47,176.74,176.39,176.74,7474.0,174.9577,175.2253,174.8783,175.2253,7474.0
2025-03-05 13:35:00,176.71,176.82,176.65,176.76,2209.0,175.1956,175.3047,175.1361,175.2452,2209.0
2025-03-05 13:40:00,176.68,176.73,176.46,176.58,6794.0,175.1659,175.2154,174.9477,175.0667,6794.0
2025-03-05 13:45:00,176.69,176.79,176.51,176.67,5248.0,175.1758,175.2749,174.9973,175.1559,5248.0
2025-03-05 13:50:00,176.72,176.78,176.64,176.66,2054.0,175.2055,175.265,175.1262,175.146,2054.0
2025-03-05 13:55:00,176.77,177.1,176.72,176.99,8046.0,175.2551,175.5823,175.2055,175.4732,8046.0
2025-03-05 14:00:00,176.99,177.47,176.99,177.46,9297.0,175.4732,175.9491,175.4732,175.9392,9297.0
2025-03-05 14:05:00,177.41,177.42,177.22,177.24,5212.0,175.8896,175.8995,175.7012,175.7211,5212.0
2025-03-05 14:10:00,177.24,177.37,177.23,177.36,3504.0,175.7211,175.8499,175.7111,175.84,3504.0
2025-03-05 14:15:00,177.35,177.38,177.16,177.31,6480.0,175.8301,175.8599,175.6417,175.7905,6480.0
2025-03-05 14:20:00,177.36,177.59,177.31,177.45,2785.0,175.84,176.0681,175.7905,175.9293,2785.0
2025-03-05 14:25:00,177.4,177.41,177.12,177.22,11593.0,175.8797,175.8896,175.6021,175.7012,11593.0
2025-03-05 14:30:00,177.26,177.26,177.04,177.15,4487.0,175.7409,175.7409,175.5228,175.6318,4487.0
2025-03-05 14:35:00,177.15,177.32,177.13,177.24,6089.0,175.6318,175.8004,175.612,175.7211,6089.0
2025-03-05 14:40:00,177.24,177.24,176.77,176.92,10131.0,175.7211,175.7211,175.2551,175.4038,10131.0
2025-03-05 14:45:00,176.98,177.23,176.98,177.23,3477.0,175.4633,175.7111,175.4633,175.7111,3477.0
2025-03-05 14:50:00,177.24,177.47,177.21,177.33,3936.0,175.7211,175.9491,175.6913,175.8103,3936.0
2025-03-05 14:55:00,177.35,177.43,177.21,177.34,5960.0,175.8301,175.9094,175.6913,175.8202,5960.0
2025-03-05 15:00:00,177.39,177.61,177.34,177.55,4375.0,175.8698,176.0879,175.8202,176.0284,4375.0
2025-03-05 15:05:00,177.55,177.59,177.35,177.36,6733.0,176.0284,176.0681,175.8301,175.84,6733.0
2025-03-05 15:10:00,177.3,177.37,177.06,177.06,6346.0,175.7805,175.8499,175.5426,175.5426,6346.0
2025-03-05 15:15:00,176.99,177.27,176.95,177.27,10163.0,175.4732,175.7508,175.4335,175.7508,10163.0
2025-03-05 15:20:00,177.22,177.31,177.05,177.22,8002.0,175.7012,175.7905,175.5327,175.7012,8002.0
2025-03-05 15:25:00,177.22,177.44,177.13,177.28,13286.0,175.7012,175.9193,175.612,175.7607,13286.0
2025-03-05 15:30:00,177.26,177.35,176.82,176.87,8851.0,175.7409,175.8301,175.3047,175.3542,8851.0
2025-03-05 15:35:00,176.87,177.01,176.85,177.01,10932.0,175.3542,175.493,175.3344,175.493,10932.0
2025-03-05 15:40:00,177.02,177.16,176.98,177.03,8508.0,175.5029,175.6417,175.4633,175.5129,8508.0
2025-03-05 15:45:00,177.06,177.25,176.94,177.25,15352.0,175.5426,175.731,175.4236,175.731,15352.0
2025-03-05 15:50:00,177.11,177.24,176.72,177.21,23850.0,175.5922,175.7211,175.2055,175.6913,23850.0
2025-03-05 15:55:00,177.17,177.43,176.95,177.05,69238.0,175.6517,175.9094,175.4335,175.5327,69238.0
2025-03-06 09:30:00,178.57,179.72,178.41,179.61,17004.0,177.0397,178.1798,176.881,178.0707,17004.0
2025-03-06 09:35:00,179.41,179.63,178.96,179.15,6679.0,177.8725,178.0906,177.4263,177.6147,6679.0
2025-03-06 09:40:00,179.14,179.35,178.72,178.72,3244.0,177.6048,177.813,177.1884,177.1884,3244.0
2025-03-06 09:45:00,178.71,178.96,177.57,177.57,8108.0,177.1785,177.4263,176.0482,176.0482,8108.0
2025-03-06 09:50:00,177.66,177.66,176.98,177.13,3097.0,176.1375,176.1375,175.4633,175.612,3097.0
2025-03-06 09:55:00,177.08,177.37,176.72,176.75,6558.0,175.5624,175.8499,175.2055,175.2353,6558.0
2025-03-06 10:00:00,177.18,177.18,176.67,176.88,15829.0,175.6616,175.6616,175.1559,175.3641,15829.0
2025-03-06 10:05:00,176.99,177.33,176.86,177.21,6548.0,175.4732,175.8103,175.3443,175.6913,6548.0
2025-03-06 10:10:00,177.22,177.71,177.06,177.36,5806.0,175.7012,176.187,175.5426,175.84,5806.0
2025-03-06 10:15:00,177.53,177.53,176.67,176.67,2121.0,176.0086,176.0086,175.1559,175.1559,2121.0
2025-03-06 10:20:00,176.53,176.55,176.45,176.45,2119.0,175.0171,175.037,174.9378,174.9378,2119.0
2025-03-06 10:25:00,176.35,176.6,176.02,176.6,8477.0,174.8387,175.0865,174.5115,175.0865,8477.0
2025-03-06 10:30:00,176.57,176.8,176.37,176.73,1999.0,175.0568,175.2848,174.8585,175.2154,1999.0
2025-03-06 10:35:00,176.68,177.01,176.68,176.96,1555.0,175.1659,175.493,175.1659,175.4435,1555.0
2025-03-06 10:40:00,176.97,177.1,176.82,176.87,1153.0,175.4534,175.5823,175.3047,175.3542,1153.0
2025-03-06 10:45:00,176.87,177.4,176.85,177.26,6113.0,175.3542,175.8797,175.3344,175.7409,6113.0
2025-03-06 10:50:00,177.43,177.44,177.0,177.19,2837.0,175.9094,175.9193,175.4831,175.6715,2837.0
2025-03-06 10:55:00,177.33,177.36,177.02,177.2,3827.0,175.8103,175.84,175.5029,175.6814,3827.0
2025-03-06 11:00:00,177.05,177.37,176.87,177.31,5618.0,175.5327,175.8499,175.3542,175.7905,5618.0
2025-03-06 11:05:00,177.32,177.32,177.02,177.07,1589.0,175.8004,175.8004,175.5029,175.5525,1589.0
2025-03-06 11:10:00,177.06,177.23,176.94,177.05,3901.0,175.5426,175.7111,175.4236,175.5327,3901.0
2025-03-06 11:15:00,177.14,177.18,177.02,177.17,2345.0,175.6219,175.6616,175.5029,175.6517,2345.0
2025-03-06 11:20:00,177.09,177.14,176.97,177.07,1630.0,175.5723,175.6219,175.4534,175.5525,1630.0
2025-03-06 11:25:00,177.08,177.18,176.94,177.06,4036.0,175.5624,175.6616,175.4236,175.5426,4036.0
2025-03-06 11:30:00,177.16,177.5,177.11,177.47,5533.0,175.6417,175.9788,175.5922,175.9491,5533.0
2025-03-06 11:35:00,177.38,177.38,177.15,177.29,4430.0,175.8599,175.8599,175.6318,175.7706,4430.0
2025-03-06 11:40:00,177.31,177.42,177.19,177.36,2211.0,175.7905,175.8995,175.6715,175.84,2211.0
2025-03-06 11:45:00,177.37,177.6,177.19,177.19,3120.0,175.8499,176.078,175.6715,175.6715,3120.0
2025-03-06 11:50:00,177.1,177.32,176.89,176.89,1981.0,175.5823,175.8004,175.3741,175.3741,1981.0
2025-03-06 11:55:00,176.81,177.08,176.71,176.94,6970.0,175.2947,175.5624,175.1956,175.4236,6970.0
2025-03-06 12:00:00,177.03,177.35,176.96,177.12,4648.0,175.5129,175.8301,175.4435,175.6021,4648.0
2025-03-06 12:05:00,177.23,177.23,176.9,177.04,3156.0,175.7111,175.7111,175.384,175.5228,3156.0
2025-03-06 12:10:00,177.04,177.14,176.9,177.13,2702.0,175.5228,175.6219,175.384,175.612,2702.0
2025-03-06 12:15:00,177.01,177.37,177.01,177.11,8226.0,175.493,175.8499,175.493,175.5922,8226.0
2025-03-06 12:20:00,177.23,177.6,177.14,177.33,2473.0,175.7111,176.078,175.6219,175.8103,2473.0
2025-03-06 12:25:00,177.3,177.59,177.28,177.44,4828.0,175.7805,176.0681,175.7607,175.9193,4828.0
2025-03-06 12:30:00,177.4,177.4,177.22,177.27,1895.0,175.8797,175.8797,175.7012,175.7508,1895.0
2025-03-06 12:35:00,177.23,177.42,177.1,177.34,1302.0,175.7111,175.8995,175.5823,175.8202,1302.0
2025-03-06 12:40:00,177.24,177.57,177.21,177.42,4531.0,175.7211,176.0482,175.6913,175.8995,4531.0
2025-03-06 12:45:00,177.52,177.61,177.39,177.48,2174.0,175.9987,176.0879,175.8698,175.959,2174.0
2025-03-06 12:50:00,177.36,177.37,177.25,177.34,1397.0,175.84,175.8499,175.731,175.8202,1397.0
2025-03-06 12:55:00,177.34,177.63,177.32,177.59,4943.0,175.8202,176.1077,175.8004,176.0681,4943.0
2025-03-06 13:00:00,177.59,177.81,177.46,177.66,4860.0,176.0681,176.2862,175.9392,176.1375,4860.0
2025-03-06 13:05:00,177.8,177.96,177.8,177.84,3719.0,176.2763,176.4349,176.2763,176.3159,3719.0
2025-03-06 13:10:00,177.8,177.8,177.63,177.63,1916.0,176.2763,176.2763,176.1077,176.1077,1916.0
2025-03-06 13:15:00,177.75,177.77,177.65,177.72,3950.0,176.2267,176.2465,176.1275,176.1969,3950.0
2025-03-06 13:20:00,177.72,177.96,177.72,177.96,6071.0,176.1969,176.4349,176.1969,176.4349,6071.0
2025-03-06 13:25:00,177.98,178.04,177.8,177.88,4840.0,176.4547,176.5142,176.2763,176.3556,4840.0
2025-03-06 13:30:00,177.88,177.96,177.72,177.78,1901.0,176.3556,176.4349,176.1969,176.2564,1901.0
2025-03-06 13:35:00,177.8,178.05,177.71,177.96,6846.0,176.2763,176.5241,176.187,176.4349,6846.0
2025-03-06 13:40:00,177.98,178.09,177.82,177.94,4053.0,176.4547,176.5638,176.2961,176.4151,4053.0
2025-03-06 13:45:00,177.99,178.08,177.81,177.88,3945.0,176.4646,176.5539,176.2862,176.3556,3945.0
2025-03-06 13:50:00,177.8,177.97,177.76,177.78,1150.0,176.2763,176.4448,176.2366,176.2564,1150.0
2025-03-06 13:55:00,177.87,178.14,177.84,178.07,4496.0,176.3457,176.6133,176.3159,176.5439,4496.0
2025-03-06 14:00:00,178.09,178.46,178.01,178.44,2535.0,176.5638,176.9306,176.4845,176.9108,2535.0
2025-03-06 14:05:00,178.36,178.62,178.36,178.62,1450.0,176.8315,177.0892,176.8315,177.0892,1450.0
2025-03-06 14:10:00,178.52,178.97,178.52,178.87,2945.0,176.9901,177.4362,176.9901,177.3371,2945.0
2025-03-06 14:15:00,178.87,179.25,178.87,179.25,4733.0,177.3371,177.7138,177.3371,177.7138,4733.0
2025-03-06 14:20:00,179.25,179.25,179.0,179.06,2540.0,177.7138,177.7138,177.466,177.5255,2540.0
2025-03-06 14:25:00,179.0,179.16,178.98,179.15,3200.0,177.466,177.6246,177.4461,177.6147,3200.0
2025-03-06 14:30:00,179.15,179.5,179.08,179.37,11061.0,177.6147,177.9617,177.5453,177.8328,11061.0
2025-03-06 14:35:00,179.36,179.51,179.27,179.51,2371.0,177.8229,177.9716,177.7337,177.9716,2371.0
2025-03-06 14:40:00,179.45,179.45,179.16,179.34,4940.0,177.9121,177.9121,177.6246,177.8031,4940.0
2025-03-06 14:45:00,179.39,179.39,179.07,179.07,2957.0,177.8526,177.8526,177.5354,177.5354,2957.0
2025-03-06 14:50:00,179.04,179.25,178.88,179.17,14139.0,177.5056,177.7138,177.347,177.6345,14139.0
2025-03-06 14:55:00,179.17,179.42,179.05,179.22,2482.0,177.6345,177.8824,177.5155,177.6841,2482.0
2025-03-06 15:00:00,179.3,179.41,179.19,179.36,3577.0,177.7634,177.8725,177.6543,177.8229,3577.0
2025-03-06 15:05:00,179.27,179.35,179.14,179.23,5121.0,177.7337,177.813,177.6048,177.694,5121.0
2025-03-06 15:10:00,179.11,179.41,179.0,179.41,4415.0,177.575,177.8725,177.466,177.8725,4415.0
2025-03-06 15:15:00,179.28,179.65,179.08,179.64,8739.0,177.7436,178.1104,177.5453,178.1005,8739.0
2025-03-06 15:20:00,179.65,179.88,179.65,179.81,4700.0,178.1104,178.3384,178.1104,178.269,4700.0
2025-03-06 15:25:00,179.81,179.96,179.72,179.8,5715.0,178.269,178.4177,178.1798,178.2591,5715.0
2025-03-06 15:30:00,179.8,180.28,179.8,180.16,6042.0,178.2591,178.735,178.2591,178.616,6042.0
2025-03-06 15:35:00,180.16,180.26,179.74,179.9,10191.0,178.616,178.7152,178.1996,178.3583,10191.0
2025-03-06 15:40:00,179.87,179.89,179.59,179.62,6269.0,178.3285,178.3483,178.0509,178.0807,6269.0
2025-03-06 15:45:00,179.64,180.15,179.57,180.07,8701.0,178.1005,178.6061,178.0311,178.5268,8701.0
2025-03-06 15:50:00,180.11,180.12,179.84,179.96,12972.0,178.5665,178.5764,178.2988,178.4177,12972.0
2025-03-06 15:55:00,179.87,180.2,179.84,180.03,69700.0,178.3285,178.6557,178.2988,178.4871,69700.0
2025-03-07 09:30:00,179.78,182.14,179.61,182.14,20243.0,178.2393,180.5791,178.0707,180.5791,20243.0
2025-03-07 09:35:00,182.09,184.87,181.82,184.87,18457.0,180.5295,183.2857,180.2618,183.2857,18457.0
2025-03-07 09:40:00,184.75,185.35,184.48,185.0,17987.0,183.1667,183.7616,182.899,183.4146,17987.0
2025-03-07 09:45:00,184.63,185.4,183.78,184.0,14189.0,183.0477,183.8111,182.205,182.4231,14189.0
2025-03-07 09:50:00,183.75,183.93,182.39,183.01,8157.0,182.1753,182.3537,180.8269,181.4416,8157.0
2025-03-07 09:55:00,182.8,184.65,182.79,184.65,9996.0,181.2334,183.0675,181.2235,183.0675,9996.0
2025-03-07 10:00:00,184.24,184.57,184.0,184.54,11470.0,182.6611,182.9882,182.4231,182.9585,11470.0
2025-03-07 10:05:00,184.7,185.38,184.57,185.24,46097.0,183.1171,183.7913,182.9882,183.6525,46097.0
2025-03-07 10:10:00,185.14,185.77,185.04,185.56,24210.0,183.5534,184.178,183.4542,183.9698,24210.0
2025-03-07 10:15:00,185.34,186.12,185.05,185.78,12265.0,183.7516,184.525,183.4641,184.1879,12265.0
2025-03-07 10:20:00,185.83,186.65,185.83,186.48,9033.0,184.2374,185.0504,184.2374,184.8819,9033.0
2025-03-07 10:25:00,186.67,187.38,186.28,187.37,12911.0,185.0702,185.7742,184.6836,185.7642,12911.0
2025-03-07 10:30:00,187.23,187.69,186.96,187.5,15423.0,185.6254,186.0815,185.3578,185.8931,15423.0
2025-03-07 10:35:00,187.71,188.32,187.39,188.32,37881.0,186.1013,186.7061,185.7841,186.7061,37881.0
2025-03-07 10:40:00,188.42,188.88,187.87,188.18,26593.0,186.8052,187.2613,186.26,186.5673,26593.0
2025-03-07 10:45:00,188.18,189.2,187.9,188.83,18886.0,186.5673,187.5786,186.2897,187.2117,18886.0
2025-03-07 10:50:00,188.73,188.78,186.66,186.75,21614.0,187.1126,187.1622,185.0603,185.1496,21614.0
2025-03-07 10:55:00,186.89,187.13,186.57,186.7,18974.0,185.2884,185.5263,184.9711,185.1,18974.0
2025-03-07 11:00:00,186.72,187.48,186.47,187.08,11611.0,185.1198,185.8733,184.872,185.4767,11611.0
2025-03-07 11:05:00,187.08,187.18,186.82,187.05,7378.0,185.4767,185.5759,185.219,185.447,7378.0
2025-03-07 11:10:00,187.05,187.39,186.84,187.09,27628.0,185.447,185.7841,185.2388,185.4866,27628.0
2025-03-07 11:15:00,187.09,187.49,186.78,187.46,14053.0,185.4866,185.8832,185.1793,185.8535,14053.0
2025-03-07 11:20:00,187.5,187.91,187.07,187.72,28741.0,185.8931,186.2996,185.4668,186.1112,28741.0
2025-03-07 11:25:00,187.72,188.06,187.47,187.48,16415.0,186.1112,186.4483,185.8634,185.8733,16415.0
2025-03-07 11:30:00,187.49,188.0,187.38,187.95,11007.0,185.8832,186.3888,185.7742,186.3393,11007.0
2025-03-07 11:35:00,188.01,188.93,188.01,188.9,10612.0,186.3988,187.3109,186.3988,187.2811,10612.0
2025-03-07 11:40:00,188.98,189.2,188.31,188.31,33478.0,187.3604,187.5786,186.6962,186.6962,33478.0
2025-03-07 11:45:00,188.31,188.96,188.25,188.93,13107.0,186.6962,187.3406,186.6367,187.3109,13107.0
2025-03-07 11:50:00,188.89,189.48,188.89,189.13,16806.0,187.2712,187.8562,187.2712,187.5092,16806.0
2025-03-07 11:55:00,189.13,189.35,188.87,188.87,20098.0,187.5092,187.7273,187.2514,187.2514,20098.0
2025-03-07 12:00:00,189.0,189.14,187.67,187.72,42255.0,187.3803,187.5191,186.0617,186.1112,42255.0
2025-03-07 12:05:00,187.81,188.09,187.56,188.04,31120.0,186.2005,186.4781,185.9526,186.4285,31120.0
2025-03-07 12:10:00,187.95,188.59,187.7,188.43,32001.0,186.3393,186.9738,186.0914,186.8152,32001.0
2025-03-07 12:15:00,188.5,188.67,188.18,188.49,29491.0,186.8846,187.0531,186.5673,186.8746,29491.0
2025-03-07 12:20:00,188.39,188.45,187.63,187.94,15880.0,186.7755,186.835,186.022,186.3294,15880.0
2025-03-07 12:25:00,187.84,188.1,187.73,187.8,11189.0,186.2302,186.488,186.1212,186.1906,11189.0
2025-03-07 12:30:00,187.8,188.58,187.75,188.45,13997.0,186.1906,186.9639,186.141,186.835,13997.0
2025-03-07 12:35:00,188.48,188.78,188.34,188.77,14020.0,186.8647,187.1622,186.7259,187.1522,14020.0
2025-03-07 12:40:00,188.77,189.35,188.75,188.78,20831.0,187.1522,187.7273,187.1324,187.1622,20831.0
2025-03-07 12:45:00,188.76,189.36,188.76,189.18,12487.0,187.1423,187.7372,187.1423,187.5587,12487.0
2025-03-07 12:50:00,189.2,189.44,188.29,188.43,11574.0,187.5786,187.8165,186.6764,186.8152,11574.0
2025-03-07 12:55:00,188.43,188.61,187.88,187.95,64448.0,186.8152,186.9936,186.2699,186.3393,64448.0
2025-03-07 13:00:00,187.96,188.22,187.38,187.53,15883.0,186.3492,186.607,185.7742,185.9229,15883.0
2025-03-07 13:05:00,187.53,187.75,187.01,187.24,26370.0,185.9229,186.141,185.4073,185.6354,26370.0
2025-03-07 13:10:00,187.41,187.62,187.05,187.17,10091.0,185.8039,186.0121,185.447,185.566,10091.0
2025-03-07 13:15:00,187.17,187.17,186.74,187.11,10677.0,185.566,185.566,185.1396,185.5065,10677.0
2025-03-07 13:20:00,186.75,186.75,185.83,186.4,53805.0,185.1496,185.1496,184.2374,184.8026,53805.0
2025-03-07 13:25:00,186.34,186.63,186.2,186.52,7360.0,184.7431,185.0306,184.6043,184.9215,7360.0
2025-03-07 13:30:00,186.5,186.91,186.46,186.91,10455.0,184.9017,185.3082,184.862,185.3082,10455.0
2025-03-07 13:35:00,186.89,187.39,186.58,186.88,7637.0,185.2884,185.7841,184.981,185.2784,7637.0
2025-03-07 13:40:00,186.9,186.99,186.64,186.67,5418.0,185.2983,185.3875,185.0405,185.0702,5418.0
2025-03-07 13:45:00,186.75,186.87,186.51,186.78,4843.0,185.1496,185.2685,184.9116,185.1793,4843.0
2025-03-07 13:50:00,186.69,187.13,186.69,187.12,5893.0,185.0901,185.5263,185.0901,185.5164,5893.0
2025-03-07 13:55:00,187.25,187.31,186.99,186.99,7626.0,185.6453,185.7048,185.3875,185.3875,7626.0
2025-03-07 14:00:00,187.01,187.18,186.27,186.39,14052.0,185.4073,185.5759,184.6737,184.7926,14052.0
2025-03-07 14:05:00,186.39,186.67,185.77,186.18,8632.0,184.7926,185.0702,184.178,184.5844,8632.0
2025-03-07 14:10:00,186.07,186.25,185.26,185.61,8518.0,184.4754,184.6538,183.6723,184.0193,8518.0
2025-03-07 14:15:00,185.6,185.79,185.52,185.64,9869.0,184.0094,184.1978,183.9301,184.0491,9869.0
2025-03-07 14:20:00,185.64,185.72,185.0,185.1,6224.0,184.0491,184.1284,183.4146,183.5137,6224.0
2025-03-07 14:25:00,185.06,185.32,184.83,185.32,18682.0,183.474,183.7318,183.246,183.7318,18682.0
2025-03-07 14:30:00,185.25,185.26,184.62,184.78,8091.0,183.6624,183.6723,183.0378,183.1964,8091.0
2025-03-07 14:35:00,184.64,185.07,184.64,184.89,8733.0,183.0576,183.484,183.0576,183.3055,8733.0
2025-03-07 14:40:00,184.97,185.16,184.89,185.06,10537.0,183.3848,183.5732,183.3055,183.474,10537.0
2025-03-07 14:45:00,185.17,185.35,184.89,184.97,10611.0,183.5831,183.7616,183.3055,183.3848,10611.0
2025-03-07 14:50:00,184.92,185.09,184.82,184.9,18490.0,183.3352,183.5038,183.2361,183.3154,18490.0
2025-03-07 14:55:00,184.9,185.03,184.5,184.71,7457.0,183.3154,183.4443,182.9188,183.127,7457.0
2025-03-07 15:00:00,184.73,184.76,184.4,184.5,13830.0,183.1469,183.1766,182.8197,182.9188,13830.0
2025-03-07 15:05:00,184.56,184.68,184.32,184.32,10369.0,182.9783,183.0973,182.7404,182.7404,10369.0
2025-03-07 15:10:00,184.32,184.53,184.19,184.38,8664.0,182.7404,182.9486,182.6115,182.7999,8664.0
2025-03-07 15:15:00,184.34,184.69,184.22,184.27,9918.0,182.7602,183.1072,182.6412,182.6908,9918.0
2025-03-07 15:20:00,184.18,185.24,184.18,185.12,16104.0,182.6016,183.6525,182.6016,183.5335,16104.0
2025-03-07 15:25:00,185.31,185.69,185.2,185.21,20763.0,183.7219,184.0986,183.6128,183.6228,20763.0
2025-03-07 15:30:00,185.4,185.45,184.54,184.58,17565.0,183.8111,183.8607,182.9585,182.9981,17565.0
2025-03-07 15:35:00,184.58,184.59,184.13,184.31,17975.0,182.9981,183.0081,182.552,182.7305,17975.0
2025-03-07 15:40:00,184.3,184.64,184.22,184.48,31810.0,182.7205,183.0576,182.6412,182.899,31810.0
2025-03-07 15:45:00,184.5,184.87,184.45,184.66,17587.0,182.9188,183.2857,182.8693,183.0775,17587.0
2025-03-07 15:50:00,184.74,184.95,184.48,184.91,43239.0,183.1568,183.365,182.899,183.3253,43239.0
2025-03-07 15:55:00,184.98,185.4,184.82,185.05,158866.0,183.3947,183.8111,183.2361,183.4641,158866.0
2025-03-10 09:30:00,186.92,188.8,186.77,188.71,47419.0,185.3181,187.182,185.1694,187.0928,47419.0
2025-03-10 09:35:00,188.99,189.2,187.25,187.77,22335.0,187.3704,187.5786,185.6453,186.1608,22335.0
2025-03-10 09:40:00,187.55,188.44,186.95,187.19,17814.0,185.9427,186.8251,185.3478,185.5858,17814.0
2025-03-10 09:45:00,187.19,187.6,186.88,187.09,13518.0,185.5858,185.9923,185.2784,185.4866,13518.0
2025-03-10 09:50:00,187.19,188.23,187.19,187.93,9903.0,185.5858,186.6169,185.5858,186.3194,9903.0
2025-03-10 09:55:00,187.78,188.19,187.59,188.19,16952.0,186.1707,186.5772,185.9824,186.5772,16952.0
2025-03-10 10:00:00,188.35,189.15,188.22,188.88,20864.0,186.7358,187.529,186.607,187.2613,20864.0
2025-03-10 10:05:00,188.59,188.74,187.25,188.48,19738.0,186.9738,187.1225,185.6453,186.8647,19738.0
2025-03-10 10:10:00,188.5,188.5,187.99,188.0,4520.0,186.8846,186.8846,186.3789,186.3888,4520.0
2025-03-10 10:15:00,188.12,189.1,188.11,188.97,9752.0,186.5078,187.4794,186.4979,187.3505,9752.0
2025-03-10 10:20:00,188.98,189.95,188.97,189.31,10844.0,187.3604,188.3221,187.3505,187.6876,10844.0
2025-03-10 10:25:00,189.31,190.36,189.11,190.36,18546.0,187.6876,188.7286,187.4893,188.7286,18546.0
2025-03-10 10:30:00,190.32,190.37,189.85,190.32,13745.0,188.689,188.7385,188.223,188.689,13745.0
2025-03-10 10:35:00,190.32,190.42,189.92,190.29,16560.0,188.689,188.7881,188.2924,188.6592,16560.0
2025-03-10 10:40:00,190.23,190.92,190.08,190.89,26574.0,188.5997,189.2838,188.451,189.2541,26574.0
2025-03-10 10:45:00,190.98,191.54,190.92,191.31,33126.0,189.3433,189.8985,189.2838,189.6705,33126.0
2025-03-10 10:50:00,191.31,191.8,191.15,191.71,18472.0,189.6705,190.1563,189.5118,190.067,18472.0
2025-03-10 10:55:00,191.71,192.77,191.47,192.64,31939.0,190.067,191.118,189.8291,190.9891,31939.0
2025-03-10 11:00:00,192.64,193.39,192.29,193.39,95899.0,190.9891,191.7326,190.6421,191.7326,95899.0
2025-03-10 11:05:00,193.3,193.38,192.13,192.62,22095.0,191.6434,191.7227,190.4834,190.9692,22095.0
2025-03-10 11:10:00,192.69,192.83,191.8,191.95,17370.0,191.0386,191.1774,190.1563,190.305,17370.0
2025-03-10 11:15:00,191.97,192.3,191.86,192.13,12516.0,190.3248,190.652,190.2158,190.4834,12516.0
2025-03-10 11:20:00,192.13,192.25,191.77,191.77,7322.0,190.4834,190.6024,190.1265,190.1265,7322.0
2025-03-10 11:25:00,191.77,192.0,190.91,191.15,14074.0,190.1265,190.3546,189.2739,189.5118,14074.0
2025-03-10 11:30:00,191.26,191.26,190.32,190.66,16319.0,189.6209,189.6209,188.689,189.026,16319.0
2025-03-10 11:35:00,190.77,190.95,190.14,190.21,20408.0,189.1351,189.3136,188.5105,188.5799,20408.0
2025-03-10 11:40:00,190.0,190.25,189.64,190.21,9763.0,188.3717,188.6196,188.0148,188.5799,9763.0
2025-03-10 11:45:00,190.03,190.22,189.79,190.08,14198.0,188.4014,188.5898,188.1635,188.451,14198.0
2025-03-10 11:50:00,190.15,191.0,190.14,190.74,11695.0,188.5204,189.3631,188.5105,189.1054,11695.0
2025-03-10 11:55:00,190.74,191.12,190.67,190.96,5904.0,189.1054,189.4821,189.036,189.3235,5904.0
2025-03-10 12:00:00,190.83,190.9,190.28,190.7,11368.0,189.1946,189.264,188.6493,189.0657,11368.0
2025-03-10 12:05:00,190.7,191.27,190.7,191.19,4306.0,189.0657,189.6308,189.0657,189.5515,4306.0
2025-03-10 12:10:00,191.19,191.22,190.88,190.9,10475.0,189.5515,189.5812,189.2442,189.264,10475.0
2025-03-10 12:15:00,190.87,190.97,190.76,190.9,5006.0,189.2342,189.3334,189.1252,189.264,5006.0
2025-03-10 12:20:00,190.82,191.09,190.78,190.95,7091.0,189.1847,189.4524,189.145,189.3136,7091.0
2025-03-10 12:25:00,190.84,191.11,190.6,190.83,9136.0,189.2045,189.4722,188.9666,189.1946,9136.0
2025-03-10 12:30:00,190.95,191.11,189.96,190.24,41664.0,189.3136,189.4722,188.332,188.6096,41664.0
2025-03-10 12:35:00,190.25,190.62,190.13,190.5,34904.0,188.6196,188.9864,188.5006,188.8674,34904.0
2025-03-10 12:40:00,190.4,190.76,190.29,190.56,16257.0,188.7683,189.1252,188.6592,188.9269,16257.0
2025-03-10 12:45:00,190.5,190.84,190.43,190.46,9203.0,188.8674,189.2045,188.798,188.8278,9203.0
2025-03-10 12:50:00,190.45,190.7,190.45,190.6,4971.0,188.8178,189.0657,188.8178,188.9666,4971.0
2025-03-10 12:55:00,190.41,190.64,189.96,190.03,6783.0,188.7782,189.0062,188.332,188.4014,6783.0
2025-03-10 13:00:00,190.03,190.18,189.87,190.18,12506.0,188.4014,188.5502,188.2428,188.5502,12506.0
2025-03-10 13:05:00,190.16,190.16,189.94,189.99,7277.0,188.5303,188.5303,188.3122,188.3618,7277.0
2025-03-10 13:10:00,190.03,190.33,189.9,190.28,10661.0,188.4014,188.6989,188.2726,188.6493,10661.0
2025-03-10 13:15:00,190.47,190.47,190.02,190.1,4152.0,188.8377,188.8377,188.3915,188.4708,4152.0
2025-03-10 13:20:00,190.06,190.21,189.91,190.19,13456.0,188.4312,188.5799,188.2825,188.5601,13456.0
2025-03-10 13:25:00,190.23,190.59,190.22,190.49,4533.0,188.5997,188.9566,188.5898,188.8575,4533.0
2025-03-10 13:30:00,190.55,190.62,190.25,190.6,7339.0,188.917,188.9864,188.6196,188.9666,7339.0
2025-03-10 13:35:00,190.58,190.86,190.48,190.83,15414.0,188.9467,189.2243,188.8476,189.1946,15414.0
2025-03-10 13:40:00,190.64,190.8,190.45,190.67,15666.0,189.0062,189.1648,188.8178,189.036,15666.0
2025-03-10 13:45:00,190.76,191.35,190.58,191.14,28234.0,189.1252,189.7101,188.9467,189.5019,28234.0
2025-03-10 13:50:00,191.16,191.34,190.95,191.03,7433.0,189.5218,189.7002,189.3136,189.3929,7433.0
2025-03-10 13:55:00,190.91,191.35,190.56,190.78,35120.0,189.2739,189.7101,188.9269,189.145,35120.0
2025-03-10 14:00:00,190.8,191.05,190.78,190.84,10372.0,189.1648,189.4127,189.145,189.2045,10372.0
2025-03-10 14:05:00,190.84,191.03,190.7,190.74,9650.0,189.2045,189.3929,189.0657,189.1054,9650.0
2025-03-10 14:10:00,190.7,190.89,190.4,190.41,7157.0,189.0657,189.2541,188.7683,188.7782,7157.0
2025-03-10 14:15:00,190.41,190.41,190.13,190.31,5313.0,188.7782,188.7782,188.5006,188.679,5313.0
2025-03-10 14:20:00,190.26,190.34,189.86,190.2,12213.0,188.6295,188.7088,188.2329,188.57,12213.0
2025-03-10 14:25:00,190.21,190.54,190.07,190.28,29126.0,188.5799,188.9071,188.4411,188.6493,29126.0
2025-03-10 14:30:00,190.27,190.27,189.75,189.95,10311.0,188.6394,188.6394,188.1238,188.3221,10311.0
2025-03-10 14:35:00,189.83,189.99,189.59,189.99,10796.0,188.2032,188.3618,187.9652,188.3618,10796.0
2025-03-10 14:40:00,189.99,190.05,189.78,190.02,16076.0,188.3618,188.4213,188.1536,188.3915,16076.0
2025-03-10 14:45:00,190.01,190.13,188.98,188.98,34029.0,188.3816,188.5006,187.3604,187.3604,34029.0
2025-03-10 14:50:00,189.0,189.07,188.13,188.38,18075.0,187.3803,187.4497,186.5177,186.7656,18075.0
2025-03-10 14:55:00,188.46,189.28,188.29,189.15,21318.0,186.8449,187.6579,186.6764,187.529,21318.0
2025-03-10 15:00:00,189.17,189.17,188.59,188.77,8998.0,187.5488,187.5488,186.9738,187.1522,8998.0
2025-03-10 15:05:00,188.86,188.86,186.91,187.01,26086.0,187.2415,187.2415,185.3082,185.4073,26086.0
2025-03-10 15:10:00,187.04,187.38,186.81,187.11,19325.0,185.4371,185.7742,185.209,185.5065,19325.0
2025-03-10 15:15:00,187.11,187.79,187.11,187.48,19145.0,185.5065,186.1806,185.5065,185.8733,19145.0
2025-03-10 15:20:00,187.33,187.56,186.91,186.91,19522.0,185.7246,185.9526,185.3082,185.3082,19522.0
2025-03-10 15:25:00,186.92,187.43,186.49,186.49,28355.0,185.3181,185.8237,184.8918,184.8918,28355.0
2025-03-10 15:30:00,186.62,186.78,185.71,185.77,19542.0,185.0207,185.1793,184.1185,184.178,19542.0
2025-03-10 15:35:00,186.04,186.75,185.86,186.65,14663.0,184.4456,185.1496,184.2672,185.0504,14663.0
2025-03-10 15:40:00,186.69,187.3,186.65,187.08,24727.0,185.0901,185.6948,185.0504,185.4767,24727.0
2025-03-10 15:45:00,187.05,187.23,186.73,186.78,36527.0,185.447,185.6254,185.1297,185.1793,36527.0
2025-03-10 15:50:00,186.83,187.03,186.21,186.38,40094.0,185.2289,185.4272,184.6142,184.7827,40094.0
2025-03-10 15:55:00,186.35,186.65,185.99,186.36,147888.0,184.753,185.0504,184.3961,184.7629,147888.0
2025-03-11 09:30:00,185.99,186.49,184.65,185.46,32686.0,184.3961,184.8918,183.0675,183.8706,32686.0
2025-03-11 09:35:00,185.47,185.69,184.18,185.42,9806.0,183.8805,184.0986,182.6016,183.831,9806.0
2025-03-11 09:40:00,185.07,185.85,184.65,185.44,8820.0,183.484,184.2573,183.0675,183.8508,8820.0
2025-03-11 09:45:00,184.97,185.64,183.26,183.76,22773.0,183.3848,184.0491,181.6895,182.1852,22773.0
2025-03-11 09:50:00,183.77,184.03,183.37,183.74,12213.0,182.1951,182.4529,181.7985,182.1653,12213.0
2025-03-11 09:55:00,183.81,183.94,182.49,182.81,19704.0,182.2347,182.3636,180.9261,181.2433,19704.0
2025-03-11 10:00:00,182.96,183.16,181.8,182.54,23387.0,181.392,181.5903,180.242,180.9756,23387.0
2025-03-11 10:05:00,182.61,182.83,181.06,181.5,13779.0,181.045,181.2631,179.5083,179.9445,13779.0
2025-03-11 10:10:00,181.47,182.59,181.31,182.06,26845.0,179.9148,181.0252,179.7562,180.4997,26845.0
2025-03-11 10:15:00,182.04,182.84,182.04,182.33,16540.0,180.4799,181.2731,180.4799,180.7674,16540.0
2025-03-11 10:20:00,182.45,182.83,182.13,182.83,11617.0,180.8864,181.2631,180.5691,181.2631,11617.0
2025-03-11 10:25:00,182.75,183.82,182.75,183.31,19414.0,181.1838,182.2447,181.1838,181.739,19414.0
2025-03-11 10:30:00,183.09,183.27,183.04,183.27,2615.0,181.5209,181.6994,181.4713,181.6994,2615.0
2025-03-11 10:35:00,183.28,183.54,182.7,182.72,23717.0,181.7093,181.9671,181.1343,181.1541,23717.0
2025-03-11 10:40:00,182.35,182.54,181.6,181.6,16328.0,180.7873,180.9756,180.0437,180.0437,16328.0
2025-03-11 10:45:00,181.7,183.31,181.69,183.09,15256.0,180.1428,181.739,180.1329,181.5209,15256.0
2025-03-11 10:50:00,182.98,183.14,182.04,182.21,9843.0,181.4119,181.5705,180.4799,180.6485,9843.0
2025-03-11 10:55:00,182.14,182.52,182.14,182.4,13738.0,180.5791,180.9558,180.5791,180.8368,13738.0
2025-03-11 11:00:00,182.55,182.64,181.78,182.09,12535.0,180.9855,181.0748,180.2221,180.5295,12535.0
2025-03-11 11:05:00,182.11,182.28,181.08,181.21,9226.0,180.5493,180.7179,179.5281,179.657,9226.0
2025-03-11 11:10:00,181.27,181.63,181.27,181.47,14239.0,179.7165,180.0734,179.7165,179.9148,14239.0
2025-03-11 11:15:00,181.31,182.41,181.31,182.39,8354.0,179.7562,180.8467,179.7562,180.8269,8354.0
2025-03-11 11:20:00,182.41,182.43,181.9,181.9,2852.0,180.8467,180.8666,180.3411,180.3411,2852.0
2025-03-11 11:25:00,181.65,181.65,181.37,181.53,3693.0,180.0933,180.0933,179.8157,179.9743,3693.0
2025-03-11 11:30:00,181.38,181.61,180.9,181.0,17767.0,179.8256,180.0536,179.3497,179.4488,17767.0
2025-03-11 11:35:00,181.02,181.68,180.97,181.68,8382.0,179.4687,180.123,179.4191,180.123,8382.0
2025-03-11 11:40:00,181.69,181.69,181.35,181.39,8568.0,180.1329,180.1329,179.7958,179.8355,8568.0
2025-03-11 11:45:00,181.55,181.55,181.16,181.27,8085.0,179.9941,179.9941,179.6075,179.7165,8085.0
2025-03-11 11:50:00,181.28,181.86,181.28,181.72,8945.0,179.7264,180.3015,179.7264,180.1627,8945.0
2025-03-11 11:55:00,181.68,181.9,181.4,181.78,6907.0,180.123,180.3411,179.8454,180.2221,6907.0
2025-03-11 12:00:00,181.78,181.88,181.09,181.28,4055.0,180.2221,180.3213,179.5381,179.7264,4055.0
2025-03-11 12:05:00,181.3,181.4,181.02,181.02,9035.0,179.7463,179.8454,179.4687,179.4687,9035.0
2025-03-11 12:10:00,181.01,181.2,180.62,180.77,15339.0,179.4587,179.6471,179.0721,179.2208,15339.0
2025-03-11 12:15:00,180.67,180.68,180.28,180.29,8305.0,179.1217,179.1316,178.735,178.7449,8305.0
2025-03-11 12:20:00,180.35,180.7,180.35,180.43,9052.0,178.8044,179.1514,178.8044,178.8837,9052.0
2025-03-11 12:25:00,180.53,180.8,180.46,180.74,8237.0,178.9829,179.2505,178.9135,179.1911,8237.0
2025-03-11 12:30:00,180.71,180.98,180.62,180.87,7645.0,179.1613,179.429,179.0721,179.3199,7645.0
2025-03-11 12:35:00,180.82,181.11,180.62,181.01,10946.0,179.2704,179.5579,179.0721,179.4587,10946.0
2025-03-11 12:40:00,181.02,181.38,180.96,181.18,6647.0,179.4687,179.8256,179.4092,179.6273,6647.0
2025-03-11 12:45:00,181.07,181.07,180.8,180.92,4619.0,179.5182,179.5182,179.2505,179.3695,4619.0
2025-03-11 12:50:00,180.93,181.27,180.85,181.27,16653.0,179.3794,179.7165,179.3001,179.7165,16653.0
2025-03-11 12:55:00,181.22,181.45,181.09,181.3,5365.0,179.6669,179.895,179.5381,179.7463,5365.0
2025-03-11 13:00:00,181.08,181.13,180.81,180.99,8187.0,179.5281,179.5777,179.2605,179.4389,8187.0
2025-03-11 13:05:00,180.93,181.07,180.65,180.65,8022.0,179.3794,179.5182,179.1018,179.1018,8022.0
2025-03-11 13:10:00,180.67,181.0,180.66,180.66,6485.0,179.1217,179.4488,179.1117,179.1117,6485.0
2025-03-11 13:15:00,180.71,181.12,180.71,180.9,10624.0,179.1613,179.5678,179.1613,179.3497,10624.0
2025-03-11 13:20:00,180.91,181.08,180.84,181.08,7747.0,179.3596,179.5281,179.2902,179.5281,7747.0
2025-03-11 13:25:00,180.99,180.99,180.76,180.78,7060.0,179.4389,179.4389,179.2109,179.2307,7060.0
2025-03-11 13:30:00,180.87,181.02,180.58,180.59,9002.0,179.3199,179.4687,179.0324,179.0423,9002.0
2025-03-11 13:35:00,180.63,180.72,180.52,180.59,2858.0,179.082,179.1712,178.9729,179.0423,2858.0
2025-03-11 13:40:00,180.56,180.56,180.16,180.18,13225.0,179.0126,179.0126,178.616,178.6359,13225.0
2025-03-11 13:45:00,180.22,180.32,179.8,179.8,9229.0,178.6755,178.7747,178.2591,178.2591,9229.0
2025-03-11 13:50:00,179.83,180.37,179.82,180.34,7231.0,178.2889,178.8242,178.2789,178.7945,7231.0
2025-03-11 13:55:00,180.31,180.6,180.08,180.6,21991.0,178.7647,179.0523,178.5367,179.0523,21991.0
2025-03-11 14:00:00,180.49,180.59,180.42,180.5,9612.0,178.9432,179.0423,178.8738,178.9531,9612.0
2025-03-11 14:05:00,180.6,180.63,180.38,180.38,5044.0,179.0523,179.082,178.8341,178.8341,5044.0
2025-03-11 14:10:00,180.4,180.51,179.95,180.27,8450.0,178.854,178.963,178.4078,178.7251,8450.0
2025-03-11 14:15:00,180.26,180.6,180.25,180.59,15781.0,178.7152,179.0523,178.7053,179.0423,15781.0
2025-03-11 14:20:00,180.62,180.62,180.25,180.47,7724.0,179.0721,179.0721,178.7053,178.9234,7724.0
2025-03-11 14:25:00,180.48,180.66,180.42,180.63,9331.0,178.9333,179.1117,178.8738,179.082,9331.0
2025-03-11 14:30:00,180.66,180.66,180.09,180.18,43942.0,179.1117,179.1117,178.5466,178.6359,43942.0
2025-03-11 14:35:00,180.1,180.76,180.1,180.74,12426.0,178.5565,179.2109,178.5565,179.1911,12426.0
2025-03-11 14:40:00,180.83,181.15,180.76,181.12,11545.0,179.2803,179.5975,179.2109,179.5678,11545.0
2025-03-11 14:45:00,181.2,181.41,181.13,181.14,12446.0,179.6471,179.8553,179.5777,179.5876,12446.0
2025-03-11 14:50:00,181.14,181.25,180.72,181.16,29046.0,179.5876,179.6967,179.1712,179.6075,29046.0
2025-03-11 14:55:00,181.25,181.31,181.03,181.08,17363.0,179.6967,179.7562,179.4786,179.5281,17363.0
2025-03-11 15:00:00,181.02,181.02,180.37,180.59,43291.0,179.4687,179.4687,178.8242,179.0423,43291.0
2025-03-11 15:05:00,180.46,180.73,180.1,180.68,16467.0,178.9135,179.1811,178.5565,179.1316,16467.0
2025-03-11 15:10:00,180.76,181.23,180.75,181.14,6832.0,179.2109,179.6769,179.201,179.5876,6832.0
2025-03-11 15:15:00,181.01,181.01,180.76,180.93,12159.0,179.4587,179.4587,179.2109,179.3794,12159.0
2025-03-11 15:20:00,180.86,180.89,180.44,180.74,15622.0,179.31,179.3398,178.8936,179.1911,15622.0
2025-03-11 15:25:00,180.74,180.84,180.18,180.41,15924.0,179.1911,179.2902,178.6359,178.8639,15924.0
2025-03-11 15:30:00,180.41,180.87,180.4,180.78,17374.0,178.8639,179.3199,178.854,179.2307,17374.0
2025-03-11 15:35:00,180.69,181.07,180.61,180.64,13036.0,179.1415,179.5182,179.0622,179.0919,13036.0
2025-03-11 15:40:00,180.53,180.72,180.2,180.39,47040.0,178.9829,179.1712,178.6557,178.8441,47040.0
2025-03-11 15:45:00,180.44,180.45,179.87,179.94,11917.0,178.8936,178.9035,178.3285,178.3979,11917.0
2025-03-11 15:50:00,179.78,179.88,179.22,179.62,42880.0,178.2393,178.3384,177.6841,178.0807,42880.0
2025-03-11 15:55:00,179.74,179.83,179.32,179.48,187877.0,178.1996,178.2889,177.7832,177.9419,187877.0
2025-03-12 09:30:00,177.01,177.01,175.17,176.25,39808.0,175.493,175.493,173.6688,174.7395,39808.0
2025-03-12 09:35:00,176.3,176.33,173.57,174.93,14671.0,174.7891,174.8189,172.0825,173.4309,14671.0
2025-03-12 09:40:00,175.45,176.26,174.94,175.65,6479.0,173.9464,174.7495,173.4408,174.1447,6479.0
2025-03-12 09:45:00,176.27,176.28,174.31,175.27,21451.0,174.7594,174.7693,172.8162,173.7679,21451.0
2025-03-12 09:50:00,174.75,175.31,174.15,175.14,19741.0,173.2524,173.8076,172.6575,173.6391,19741.0
2025-03-12 09:55:00,175.37,175.47,175.02,175.13,9167.0,173.8671,173.9662,173.5201,173.6291,9167.0
2025-03-12 10:00:00,175.42,175.59,175.01,175.59,13354.0,173.9167,174.0852,173.5102,174.0852,13354.0
2025-03-12 10:05:00,175.57,175.58,174.61,174.61,7929.0,174.0654,174.0753,173.1136,173.1136,7929.0
2025-03-12 10:10:00,174.72,175.24,174.63,174.86,8445.0,173.2226,173.7382,173.1334,173.3615,8445.0
2025-03-12 10:15:00,174.9,175.27,174.85,174.99,5150.0,173.4011,173.7679,173.3515,173.4903,5150.0
2025-03-12 10:20:00,174.88,175.03,174.41,174.89,10119.0,173.3813,173.53,172.9153,173.3912,10119.0
2025-03-12 10:25:00,174.92,175.17,174.66,174.76,6743.0,173.4209,173.6688,173.1632,173.2623,6743.0
2025-03-12 10:30:00,174.78,175.65,174.77,175.03,4511.0,173.2821,174.1447,173.2722,173.53,4511.0
2025-03-12 10:35:00,175.11,175.12,174.41,174.41,3996.0,173.6093,173.6192,172.9153,172.9153,3996.0
2025-03-12 10:40:00,174.4,174.47,173.0,173.12,22026.0,172.9054,172.9748,171.5174,171.6364,22026.0
2025-03-12 10:45:00,173.08,173.42,172.56,173.41,21343.0,171.5967,171.9338,171.0812,171.9239,21343.0
2025-03-12 10:50:00,173.28,173.41,172.65,172.73,19400.0,171.795,171.9239,171.1704,171.2497,19400.0
2025-03-12 10:55:00,172.79,172.95,172.47,172.81,9990.0,171.3092,171.4678,170.9919,171.329,9990.0
2025-03-12 11:00:00,172.72,173.35,172.69,173.22,11452.0,171.2398,171.8644,171.21,171.7355,11452.0
2025-03-12 11:05:00,173.22,173.58,172.8,173.41,14042.0,171.7355,172.0924,171.3191,171.9239,14042.0
2025-03-12 11:10:00,173.24,173.33,172.91,172.95,8141.0,171.7553,171.8446,171.4282,171.4678,8141.0
2025-03-12 11:15:00,172.97,173.35,172.76,172.88,8702.0,171.4876,171.8644,171.2794,171.3984,8702.0
2025-03-12 11:20:00,172.78,172.88,172.71,172.87,3326.0,171.2993,171.3984,171.2299,171.3885,3326.0
2025-03-12 11:25:00,172.82,172.83,172.54,172.73,10313.0,171.3389,171.3488,171.0613,171.2497,10313.0
2025-03-12 11:30:00,172.7,173.14,172.65,172.98,4117.0,171.22,171.6562,171.1704,171.4976,4117.0
2025-03-12 11:35:00,172.85,172.94,172.44,172.55,4565.0,171.3687,171.4579,170.9622,171.0712,4565.0
2025-03-12 11:40:00,172.47,172.89,172.45,172.64,13179.0,170.9919,171.4083,170.9721,171.1605,13179.0
2025-03-12 11:45:00,172.64,173.39,172.63,172.67,17552.0,171.1605,171.904,171.1506,171.1902,17552.0
2025-03-12 11:50:00,172.69,173.24,172.68,173.04,13401.0,171.21,171.7553,171.2001,171.557,13401.0
2025-03-12 11:55:00,172.92,173.29,172.79,173.2,6603.0,171.4381,171.8049,171.3092,171.7157,6603.0
2025-03-12 12:00:00,173.21,173.33,173.13,173.33,2263.0,171.7256,171.8446,171.6463,171.8446,2263.0
2025-03-12 12:05:00,173.08,173.08,172.5,172.51,4302.0,171.5967,171.5967,171.0217,171.0316,4302.0
2025-03-12 12:10:00,172.5,172.51,171.87,171.98,26483.0,171.0217,171.0316,170.3971,170.5061,26483.0
2025-03-12 12:15:00,172.01,172.39,171.8,172.36,12951.0,170.5359,170.9126,170.3277,170.8829,12951.0
2025-03-12 12:20:00,172.37,172.59,172.2,172.43,8696.0,170.8928,171.1109,170.7242,170.9523,8696.0
2025-03-12 12:25:00,172.52,172.7,172.32,172.7,12548.0,171.0415,171.22,170.8432,171.22,12548.0
2025-03-12 12:30:00,172.74,173.01,172.74,172.9,2967.0,171.2596,171.5273,171.2596,171.4182,2967.0
2025-03-12 12:35:00,172.87,172.87,172.52,172.61,5468.0,171.3885,171.3885,171.0415,171.1307,5468.0
2025-03-12 12:40:00,172.59,173.26,172.59,172.95,7065.0,171.1109,171.7752,171.1109,171.4678,7065.0
2025-03-12 12:45:00,172.95,173.1,172.72,173.01,3666.0,171.4678,171.6165,171.2398,171.5273,3666.0
2025-03-12 12:50:00,172.94,173.24,172.75,172.98,6459.0,171.4579,171.7553,171.2695,171.4976,6459.0
2025-03-12 12:55:00,172.97,173.21,172.67,172.67,6940.0,171.4876,171.7256,171.1902,171.1902,6940.0
2025-03-12 13:00:00,172.85,173.18,172.75,172.76,3448.0,171.3687,171.6958,171.2695,171.2794,3448.0
2025-03-12 13:05:00,172.76,173.36,172.76,173.01,9755.0,171.2794,171.8743,171.2794,171.5273,9755.0
2025-03-12 13:10:00,173.14,173.34,172.96,173.32,4673.0,171.6562,171.8545,171.4777,171.8346,4673.0
2025-03-12 13:15:00,173.24,173.32,172.82,172.84,5332.0,171.7553,171.8346,171.3389,171.3588,5332.0
2025-03-12 13:20:00,172.83,173.0,172.79,172.88,3133.0,171.3488,171.5174,171.3092,171.3984,3133.0
2025-03-12 13:25:00,172.88,173.26,172.88,173.07,8546.0,171.3984,171.7752,171.3984,171.5868,8546.0
2025-03-12 13:30:00,173.08,173.23,172.98,173.21,9738.0,171.5967,171.7454,171.4976,171.7256,9738.0
2025-03-12 13:35:00,173.09,173.31,172.9,172.9,4489.0,171.6066,171.8247,171.4182,171.4182,4489.0
2025-03-12 13:40:00,173.0,173.06,172.59,172.7,7079.0,171.5174,171.5769,171.1109,171.22,7079.0
2025-03-12 13:45:00,172.62,172.62,172.41,172.53,3706.0,171.1406,171.1406,170.9324,171.0514,3706.0
2025-03-12 13:50:00,172.5,172.67,172.42,172.46,9616.0,171.0217,171.1902,170.9424,170.982,9616.0
2025-03-12 13:55:00,172.48,172.61,172.12,172.42,50758.0,171.0018,171.1307,170.6449,170.9424,50758.0
2025-03-12 14:00:00,172.47,172.72,172.17,172.23,5798.0,170.9919,171.2398,170.6945,170.754,5798.0
2025-03-12 14:05:00,172.34,172.97,172.29,172.82,28874.0,170.863,171.4876,170.8135,171.3389,28874.0
2025-03-12 14:10:00,172.83,172.91,172.59,172.71,13228.0,171.3488,171.4282,171.1109,171.2299,13228.0
2025-03-12 14:15:00,172.71,172.71,172.29,172.29,6113.0,171.2299,171.2299,170.8135,170.8135,6113.0
2025-03-12 14:20:00,172.28,172.4,172.04,172.15,12977.0,170.8036,170.9225,170.5656,170.6747,12977.0
2025-03-12 14:25:00,172.07,172.21,172.02,172.02,6922.0,170.5954,170.7342,170.5458,170.5458,6922.0
2025-03-12 14:30:00,172.12,172.37,171.95,172.35,22710.0,170.6449,170.8928,170.4764,170.873,22710.0
2025-03-12 14:35:00,172.35,172.6,172.35,172.5,5368.0,170.873,171.1208,170.873,171.0217,5368.0
2025-03-12 14:40:00,172.42,172.82,172.42,172.59,8618.0,170.9424,171.3389,170.9424,171.1109,8618.0
2025-03-12 14:45:00,172.6,172.96,172.59,172.73,9185.0,171.1208,171.4777,171.1109,171.2497,9185.0
2025-03-12 14:50:00,172.69,173.03,172.69,172.98,9609.0,171.21,171.5471,171.21,171.4976,9609.0
2025-03-12 14:55:00,173.0,173.01,172.67,172.67,8511.0,171.5174,171.5273,171.1902,171.1902,8511.0
2025-03-12 15:00:00,172.67,172.74,172.38,172.68,11127.0,171.1902,171.2596,170.9027,171.2001,11127.0
2025-03-12 15:05:00,172.66,172.73,172.28,172.33,6861.0,171.1803,171.2497,170.8036,170.8531,6861.0
2025-03-12 15:10:00,172.34,172.57,172.15,172.24,10866.0,170.863,171.0911,170.6747,170.7639,10866.0
2025-03-12 15:15:00,172.22,172.24,171.92,172.07,8987.0,170.7441,170.7639,170.4466,170.5954,8987.0
2025-03-12 15:20:00,172.03,172.23,171.86,172.14,10462.0,170.5557,170.754,170.3872,170.6648,10462.0
2025-03-12 15:25:00,172.08,172.14,171.58,171.89,6612.0,170.6053,170.6648,170.1096,170.4169,6612.0
2025-03-12 15:30:00,171.84,172.1,171.71,171.73,8160.0,170.3673,170.6251,170.2384,170.2583,8160.0
2025-03-12 15:35:00,171.64,171.74,171.5,171.55,18029.0,170.169,170.2682,170.0302,170.0798,18029.0
2025-03-12 15:40:00,171.69,172.12,171.57,171.89,19584.0,170.2186,170.6449,170.0996,170.4169,19584.0
2025-03-12 15:45:00,171.74,172.11,171.43,171.65,40529.0,170.2682,170.635,169.9608,170.179,40529.0
2025-03-12 15:50:00,171.58,171.69,170.88,171.02,37431.0,170.1096,170.2186,169.4156,169.5544,37431.0
2025-03-12 15:55:00,171.02,171.06,170.65,170.84,148872.0,169.5544,169.594,169.1875,169.3759,148872.0
2025-03-13 09:30:00,170.59,171.85,170.59,171.46,30558.0,169.128,170.3772,169.128,169.9906,30558.0
2025-03-13 09:35:00,171.56,173.32,171.56,173.31,6897.0,170.0897,171.8346,170.0897,171.8247,6897.0
2025-03-13 09:40:00,173.4,174.23,173.4,174.06,6193.0,171.914,172.7368,171.914,172.5683,6193.0
2025-03-13 09:45:00,173.83,173.98,172.6,172.65,19775.0,172.3403,172.489,171.1208,171.1704,19775.0
2025-03-13 09:50:00,172.72,173.21,172.35,173.21,8184.0,171.2398,171.7256,170.873,171.7256,8184.0
2025-03-13 09:55:00,173.49,173.58,172.88,172.89,5195.0,172.0032,172.0924,171.3984,171.4083,5195.0
2025-03-13 10:00:00,173.05,173.08,172.46,172.48,6144.0,171.567,171.5967,170.982,171.0018,6144.0
2025-03-13 10:05:00,172.68,172.79,172.41,172.41,7445.0,171.2001,171.3092,170.9324,170.9324,7445.0
2025-03-13 10:10:00,172.46,173.03,172.45,172.88,11111.0,170.982,171.5471,170.9721,171.3984,11111.0
2025-03-13 10:15:00,172.96,172.96,172.1,172.34,3988.0,171.4777,171.4777,170.6251,170.863,3988.0
2025-03-13 10:20:00,171.88,171.88,171.5,171.53,2031.0,170.407,170.407,170.0302,170.06,2031.0
2025-03-13 10:25:00,171.43,171.8,171.08,171.49,5367.0,169.9608,170.3277,169.6138,170.0203,5367.0
2025-03-13 10:30:00,171.7,171.91,171.55,171.91,8854.0,170.2285,170.4367,170.0798,170.4367,8854.0
2025-03-13 10:35:00,171.91,171.91,171.49,171.65,3361.0,170.4367,170.4367,170.0203,170.179,3361.0
2025-03-13 10:40:00,171.64,172.14,171.58,172.13,11010.0,170.169,170.6648,170.1096,170.6548,11010.0
2025-03-13 10:45:00,172.02,172.37,171.99,172.2,6370.0,170.5458,170.8928,170.516,170.7242,6370.0
2025-03-13 10:50:00,172.2,172.45,171.95,172.4,10883.0,170.7242,170.9721,170.4764,170.9225,10883.0
2025-03-13 10:55:00,172.3,172.41,171.9,171.96,10106.0,170.8234,170.9324,170.4268,170.4863,10106.0
2025-03-13 11:00:00,171.95,171.95,171.48,171.57,6377.0,170.4764,170.4764,170.0104,170.0996,6377.0
2025-03-13 11:05:00,171.62,171.72,171.35,171.72,10887.0,170.1492,170.2484,169.8815,170.2484,10887.0
2025-03-13 11:10:00,171.58,172.08,171.44,172.01,7974.0,170.1096,170.6053,169.9708,170.5359,7974.0
2025-03-13 11:15:00,172.23,172.46,171.94,172.33,4913.0,170.754,170.982,170.4665,170.8531,4913.0
2025-03-13 11:20:00,172.3,172.44,171.98,172.01,2589.0,170.8234,170.9622,170.5061,170.5359,2589.0
2025-03-13 11:25:00,172.02,172.35,172.01,172.12,7411.0,170.5458,170.873,170.5359,170.6449,7411.0
2025-03-13 11:30:00,172.03,172.03,171.83,171.93,2824.0,170.5557,170.5557,170.3574,170.4566,2824.0
2025-03-13 11:35:00,171.79,171.85,171.77,171.77,1400.0,170.3178,170.3772,170.2979,170.2979,1400.0
2025-03-13 11:40:00,171.72,171.74,171.35,171.48,4927.0,170.2484,170.2682,169.8815,170.0104,4927.0
2025-03-13 11:45:00,171.44,171.51,171.02,171.3,2754.0,169.9708,170.0402,169.5544,169.832,2754.0
2025-03-13 11:50:00,171.14,171.34,171.14,171.15,3630.0,169.6733,169.8716,169.6733,169.6832,3630.0
2025-03-13 11:55:00,171.27,171.49,171.15,171.42,2144.0,169.8022,170.0203,169.6832,169.9509,2144.0
2025-03-13 12:00:00,171.51,171.84,171.29,171.84,21914.0,170.0402,170.3673,169.822,170.3673,21914.0
2025-03-13 12:05:00,171.8,172.24,171.62,172.24,7571.0,170.3277,170.7639,170.1492,170.7639,7571.0
2025-03-13 12:10:00,172.37,172.37,172.09,172.14,3712.0,170.8928,170.8928,170.6152,170.6648,3712.0
2025-03-13 12:15:00,172.16,172.29,171.77,172.21,5002.0,170.6846,170.8135,170.2979,170.7342,5002.0
2025-03-13 12:20:00,172.12,172.2,172.11,172.2,1059.0,170.6449,170.7242,170.635,170.7242,1059.0
2025-03-13 12:25:00,172.01,172.07,171.86,171.88,1847.0,170.5359,170.5954,170.3872,170.407,1847.0
2025-03-13 12:30:00,171.88,171.97,171.64,171.77,3684.0,170.407,170.4962,170.169,170.2979,3684.0
2025-03-13 12:35:00,171.66,171.85,171.66,171.76,1150.0,170.1889,170.3772,170.1889,170.288,1150.0
2025-03-13 12:40:00,171.75,172.21,171.69,172.21,33578.0,170.2781,170.7342,170.2186,170.7342,33578.0
2025-03-13 12:45:00,172.22,172.44,172.06,172.44,2310.0,170.7441,170.9622,170.5854,170.9622,2310.0
2025-03-13 12:50:00,172.36,172.39,172.2,172.35,2331.0,170.8829,170.9126,170.7242,170.873,2331.0
2025-03-13 12:55:00,172.23,172.47,172.23,172.47,1807.0,170.754,170.9919,170.754,170.9919,1807.0
2025-03-13 13:00:00,172.54,172.68,172.38,172.52,6931.0,171.0613,171.2001,170.9027,171.0415,6931.0
2025-03-13 13:05:00,172.53,172.53,172.2,172.33,2858.0,171.0514,171.0514,170.7242,170.8531,2858.0
2025-03-13 13:10:00,172.23,172.35,172.21,172.27,3024.0,170.754,170.873,170.7342,170.7936,3024.0
2025-03-13 13:15:00,172.22,172.37,172.07,172.07,11821.0,170.7441,170.8928,170.5954,170.5954,11821.0
2025-03-13 13:20:00,172.14,172.3,171.28,171.47,13165.0,170.6648,170.8234,169.8121,170.0005,13165.0
2025-03-13 13:25:00,171.24,171.6,171.23,171.27,2346.0,169.7725,170.1294,169.7626,169.8022,2346.0
2025-03-13 13:30:00,171.11,171.31,171.0,171.0,5966.0,169.6436,169.8419,169.5345,169.5345,5966.0
2025-03-13 13:35:00,171.01,171.17,170.72,170.82,3271.0,169.5444,169.7031,169.2569,169.3561,3271.0
2025-03-13 13:40:00,170.91,171.42,170.91,171.38,5613.0,169.4453,169.9509,169.4453,169.9113,5613.0
2025-03-13 13:45:00,171.31,171.31,171.13,171.16,5277.0,169.8419,169.8419,169.6634,169.6932,5277.0
2025-03-13 13:50:00,171.17,171.24,170.9,170.92,6565.0,169.7031,169.7725,169.4354,169.4552,6565.0
2025-03-13 13:55:00,170.86,171.08,170.61,170.7,6555.0,169.3957,169.6138,169.1479,169.2371,6555.0
2025-03-13 14:00:00,170.7,170.94,170.7,170.9,9104.0,169.2371,169.475,169.2371,169.4354,9104.0
2025-03-13 14:05:00,170.9,171.11,170.85,171.0,4559.0,169.4354,169.6436,169.3858,169.5345,4559.0
2025-03-13 14:10:00,171.01,171.1,170.87,170.93,5390.0,169.5444,169.6337,169.4056,169.4651,5390.0
2025-03-13 14:15:00,170.99,171.15,170.89,171.06,3305.0,169.5246,169.6832,169.4255,169.594,3305.0
2025-03-13 14:20:00,170.97,170.97,170.81,170.87,3978.0,169.5048,169.5048,169.3462,169.4056,3978.0
2025-03-13 14:25:00,170.88,171.33,170.85,171.33,4853.0,169.4156,169.8617,169.3858,169.8617,4853.0
2025-03-13 14:30:00,171.38,171.6,171.36,171.36,15446.0,169.9113,170.1294,169.8914,169.8914,15446.0
2025-03-13 14:35:00,171.42,171.5,171.32,171.5,3622.0,169.9509,170.0302,169.8518,170.0302,3622.0
2025-03-13 14:40:00,171.44,172.03,171.37,171.93,9061.0,169.9708,170.5557,169.9014,170.4566,9061.0
2025-03-13 14:45:00,171.79,171.97,171.79,171.93,3534.0,170.3178,170.4962,170.3178,170.4566,3534.0
2025-03-13 14:50:00,171.97,172.01,171.71,171.78,6020.0,170.4962,170.5359,170.2384,170.3078,6020.0
2025-03-13 14:55:00,171.78,171.8,171.61,171.8,10462.0,170.3078,170.3277,170.1393,170.3277,10462.0
2025-03-13 15:00:00,171.8,171.97,171.79,171.97,5850.0,170.3277,170.4962,170.3178,170.4962,5850.0
2025-03-13 15:05:00,171.91,172.1,171.78,172.0,15227.0,170.4367,170.6251,170.3078,170.526,15227.0
2025-03-13 15:10:00,172.0,172.2,171.68,172.07,17075.0,170.526,170.7242,170.2087,170.5954,17075.0
2025-03-13 15:15:00,172.08,172.19,171.9,172.0,3794.0,170.6053,170.7143,170.4268,170.526,3794.0
2025-03-13 15:20:00,172.0,172.27,171.86,172.18,12384.0,170.526,170.7936,170.3872,170.7044,12384.0
2025-03-13 15:25:00,172.25,172.26,171.94,172.12,8692.0,170.7738,170.7837,170.4665,170.6449,8692.0
2025-03-13 15:30:00,172.07,172.13,171.86,172.03,8795.0,170.5954,170.6548,170.3872,170.5557,8795.0
2025-03-13 15:35:00,172.04,172.04,171.32,171.47,13030.0,170.5656,170.5656,169.8518,170.0005,13030.0
2025-03-13 15:40:00,171.55,172.21,171.48,171.96,20739.0,170.0798,170.7342,170.0104,170.4863,20739.0
2025-03-13 15:45:00,171.84,172.01,171.72,171.9,20056.0,170.3673,170.5359,170.2484,170.4268,20056.0
2025-03-13 15:50:00,172.01,172.09,171.53,171.77,45256.0,170.5359,170.6152,170.06,170.2979,45256.0
2025-03-13 15:55:00,171.79,171.98,171.5,171.94,108162.0,170.3178,170.5061,170.0302,170.4665,108162.0
2025-03-14 09:30:00,171.59,172.52,170.33,171.74,47679.0,170.1195,171.0415,168.8703,170.2682,47679.0
2025-03-14 09:35:00,171.74,172.63,171.43,172.59,8458.0,170.2682,171.1506,169.9608,171.1109,8458.0
2025-03-14 09:40:00,172.61,172.86,172.33,172.86,3833.0,171.1307,171.3786,170.8531,171.3786,3833.0
2025-03-14 09:45:00,172.74,173.74,172.53,173.7,7023.0,171.2596,172.251,171.0514,172.2114,7023.0
2025-03-14 09:50:00,173.49,174.18,173.24,174.18,15306.0,172.0032,172.6873,171.7553,172.6873,15306.0
2025-03-14 09:55:00,174.36,174.83,174.17,174.83,13959.0,172.8657,173.3317,172.6774,173.3317,13959.0
2025-03-14 10:00:00,174.5,175.0,173.66,173.84,44514.0,173.0045,173.5003,172.1717,172.3502,44514.0
2025-03-14 10:05:00,173.59,173.66,172.94,172.94,9263.0,172.1023,172.1717,171.4579,171.4579,9263.0
2025-03-14 10:10:00,172.78,172.93,172.4,172.63,18166.0,171.2993,171.448,170.9225,171.1506,18166.0
2025-03-14 10:15:00,172.42,172.89,172.41,172.65,10869.0,170.9424,171.4083,170.9324,171.1704,10869.0
2025-03-14 10:20:00,172.52,172.95,172.52,172.71,11083.0,171.0415,171.4678,171.0415,171.2299,11083.0
2025-03-14 10:25:00,172.55,173.13,172.52,173.03,16941.0,171.0712,171.6463,171.0415,171.5471,16941.0
2025-03-14 10:30:00,173.29,173.38,173.15,173.21,1489.0,171.8049,171.8941,171.6661,171.7256,1489.0
2025-03-14 10:35:00,173.34,173.5,172.97,172.97,5277.0,171.8545,172.0131,171.4876,171.4876,5277.0
2025-03-14 10:40:00,172.97,173.18,172.73,172.73,3258.0,171.4876,171.6958,171.2497,171.2497,3258.0
2025-03-14 10:45:00,172.88,172.88,172.54,172.65,5370.0,171.3984,171.3984,171.0613,171.1704,5370.0
2025-03-14 10:50:00,172.55,172.63,172.21,172.22,3547.0,171.0712,171.1506,170.7342,170.7441,3547.0
2025-03-14 10:55:00,172.44,172.46,172.1,172.13,2766.0,170.9622,170.982,170.6251,170.6548,2766.0
2025-03-14 11:00:00,172.22,172.38,172.03,172.25,4664.0,170.7441,170.9027,170.5557,170.7738,4664.0
2025-03-14 11:05:00,172.14,172.2,171.77,172.2,9966.0,170.6648,170.7242,170.2979,170.7242,9966.0
2025-03-14 11:10:00,172.21,172.25,171.87,171.94,6996.0,170.7342,170.7738,170.3971,170.4665,6996.0
2025-03-14 11:15:00,171.98,172.15,171.82,172.03,9182.0,170.5061,170.6747,170.3475,170.5557,9182.0
2025-03-14 11:20:00,172.09,172.18,171.97,172.09,3474.0,170.6152,170.7044,170.4962,170.6152,3474.0
2025-03-14 11:25:00,172.01,172.15,171.72,171.86,4174.0,170.5359,170.6747,170.2484,170.3872,4174.0
2025-03-14 11:30:00,171.79,172.06,171.78,171.99,5217.0,170.3178,170.5854,170.3078,170.516,5217.0
2025-03-14 11:35:00,172.08,172.09,171.44,171.52,3854.0,170.6053,170.6152,169.9708,170.0501,3854.0
2025-03-14 11:40:00,171.46,171.52,171.28,171.51,5594.0,169.9906,170.0501,169.8121,170.0402,5594.0
2025-03-14 11:45:00,171.62,171.7,171.55,171.66,2765.0,170.1492,170.2285,170.0798,170.1889,2765.0
2025-03-14 11:50:00,171.65,171.95,171.59,171.95,3423.0,170.179,170.4764,170.1195,170.4764,3423.0
2025-03-14 11:55:00,171.86,171.86,171.64,171.72,4279.0,170.3872,170.3872,170.169,170.2484,4279.0
2025-03-14 12:00:00,171.63,171.75,171.56,171.75,6934.0,170.1591,170.2781,170.0897,170.2781,6934.0
2025-03-14 12:05:00,171.64,171.97,171.63,171.71,4939.0,170.169,170.4962,170.1591,170.2384,4939.0
2025-03-14 12:10:00,171.71,171.83,171.69,171.74,1314.0,170.2384,170.3574,170.2186,170.2682,1314.0
2025-03-14 12:15:00,171.72,171.72,171.35,171.36,4651.0,170.2484,170.2484,169.8815,169.8914,4651.0
2025-03-14 12:20:00,171.46,171.53,171.1,171.1,4389.0,169.9906,170.06,169.6337,169.6337,4389.0
2025-03-14 12:25:00,171.15,171.15,170.86,171.04,14549.0,169.6832,169.6832,169.3957,169.5742,14549.0
2025-03-14 12:30:00,170.99,171.04,170.9,170.93,1757.0,169.5246,169.5742,169.4354,169.4651,1757.0
2025-03-14 12:35:00,170.91,171.33,170.79,171.22,16035.0,169.4453,169.8617,169.3263,169.7526,16035.0
2025-03-14 12:40:00,171.24,171.36,171.16,171.18,5181.0,169.7725,169.8914,169.6932,169.713,5181.0
2025-03-14 12:45:00,171.13,171.28,170.93,171.06,3318.0,169.6634,169.8121,169.4651,169.594,3318.0
2025-03-14 12:50:00,171.2,171.34,171.13,171.21,2701.0,169.7328,169.8716,169.6634,169.7427,2701.0
2025-03-14 12:55:00,171.12,171.12,171.0,171.03,1719.0,169.6535,169.6535,169.5345,169.5643,1719.0
2025-03-14 13:00:00,171.03,171.38,170.93,171.25,5771.0,169.5643,169.9113,169.4651,169.7824,5771.0
2025-03-14 13:05:00,171.25,171.45,171.16,171.43,4830.0,169.7824,169.9807,169.6932,169.9608,4830.0
2025-03-14 13:10:00,171.44,171.51,171.18,171.19,9363.0,169.9708,170.0402,169.713,169.7229,9363.0
2025-03-14 13:15:00,171.19,171.25,171.05,171.05,5956.0,169.7229,169.7824,169.5841,169.5841,5956.0
2025-03-14 13:20:00,171.09,171.53,171.09,171.15,7996.0,169.6238,170.06,169.6238,169.6832,7996.0
2025-03-14 13:25:00,171.25,171.33,171.15,171.17,6008.0,169.7824,169.8617,169.6832,169.7031,6008.0
2025-03-14 13:30:00,171.1,171.18,171.07,171.08,2028.0,169.6337,169.713,169.6039,169.6138,2028.0
2025-03-14 13:35:00,171.15,171.28,170.94,171.21,8781.0,169.6832,169.8121,169.475,169.7427,8781.0
2025-03-14 13:40:00,171.28,171.28,170.89,170.9,6714.0,169.8121,169.8121,169.4255,169.4354,6714.0
2025-03-14 13:45:00,171.04,171.04,170.89,170.89,4116.0,169.5742,169.5742,169.4255,169.4255,4116.0
2025-03-14 13:50:00,171.0,171.29,170.96,171.05,11886.0,169.5345,169.822,169.4949,169.5841,11886.0
2025-03-14 13:55:00,170.95,170.95,170.82,170.85,1446.0,169.485,169.485,169.3561,169.3858,1446.0
2025-03-14 14:00:00,170.86,170.96,170.83,170.87,2643.0,169.3957,169.4949,169.366,169.4056,2643.0
2025-03-14 14:05:00,170.87,170.94,170.79,170.8,4167.0,169.4056,169.475,169.3263,169.3362,4167.0
2025-03-14 14:10:00,170.77,170.84,170.6,170.68,3056.0,169.3065,169.3759,169.138,169.2173,3056.0
2025-03-14 14:15:00,170.58,170.69,170.49,170.49,2378.0,169.1181,169.2272,169.0289,169.0289,2378.0
2025-03-14 14:20:00,170.53,170.53,170.31,170.37,12870.0,169.0686,169.0686,168.8504,168.9099,12870.0
2025-03-14 14:25:00,170.39,170.49,170.35,170.43,6215.0,168.9298,169.0289,168.8901,168.9694,6215.0
2025-03-14 14:30:00,170.44,170.73,170.43,170.43,8152.0,168.9793,169.2668,168.9694,168.9694,8152.0
2025-03-14 14:35:00,170.35,170.62,170.35,170.61,3855.0,168.8901,169.1578,168.8901,169.1479,3855.0
2025-03-14 14:40:00,170.64,170.78,170.55,170.78,3808.0,169.1776,169.3164,169.0884,169.3164,3808.0
2025-03-14 14:45:00,170.68,170.8,170.6,170.75,6562.0,169.2173,169.3362,169.138,169.2867,6562.0
2025-03-14 14:50:00,170.8,171.04,170.74,170.94,8402.0,169.3362,169.5742,169.2768,169.475,8402.0
2025-03-14 14:55:00,170.88,170.88,170.8,170.82,3604.0,169.4156,169.4156,169.3362,169.3561,3604.0
2025-03-14 15:00:00,170.81,170.81,170.39,170.45,16842.0,169.3462,169.3462,168.9298,168.9892,16842.0
2025-03-14 15:05:00,170.52,170.88,170.51,170.88,2500.0,169.0586,169.4156,169.0487,169.4156,2500.0
2025-03-14 15:10:00,170.93,171.0,170.81,170.94,4625.0,169.4651,169.5345,169.3462,169.475,4625.0
2025-03-14 15:15:00,170.89,170.93,170.65,170.65,11105.0,169.4255,169.4651,169.1875,169.1875,11105.0
2025-03-14 15:20:00,170.68,170.8,170.6,170.73,17579.0,169.2173,169.3362,169.138,169.2668,17579.0
2025-03-14 15:25:00,170.75,170.78,170.42,170.43,5059.0,169.2867,169.3164,168.9595,168.9694,5059.0
2025-03-14 15:30:00,170.48,170.51,170.22,170.28,7443.0,169.019,169.0487,168.7612,168.8207,7443.0
2025-03-14 15:35:00,170.2,170.47,170.14,170.39,7897.0,168.7414,169.0091,168.6819,168.9298,7897.0
2025-03-14 15:40:00,170.3,170.5,170.22,170.5,8142.0,168.8405,169.0388,168.7612,169.0388,8142.0
2025-03-14 15:45:00,170.43,170.47,170.31,170.33,9475.0,168.9694,169.0091,168.8504,168.8703,9475.0
2025-03-14 15:50:00,170.43,170.54,170.2,170.32,19157.0,168.9694,169.0785,168.7414,168.8604,19157.0
2025-03-14 15:55:00,170.37,170.41,170.09,170.18,94361.0,168.9099,168.9496,168.6323,168.7216,94361.0
2025-03-17 09:30:00,170.0,171.61,169.65,171.36,21731.0,168.5431,170.1393,168.1961,169.8914,21731.0
2025-03-17 09:35:00,171.36,171.77,170.0,170.07,5725.0,169.8914,170.2979,168.5431,168.6125,5725.0
2025-03-17 09:40:00,170.0,170.33,168.85,170.0,14270.0,168.5431,168.8703,167.403,168.5431,14270.0
2025-03-17 09:45:00,170.02,171.11,170.0,171.03,11829.0,168.5629,169.6436,168.5431,169.5643,11829.0
2025-03-17 09:50:00,171.03,171.24,170.25,170.28,10121.0,169.5643,169.7725,168.791,168.8207,10121.0
2025-03-17 09:55:00,170.26,170.84,170.24,170.5,1700.0,168.8009,169.3759,168.781,169.0388,1700.0
2025-03-17 10:00:00,170.69,170.87,170.41,170.48,2106.0,169.2272,169.4056,168.9496,169.019,2106.0
2025-03-17 10:05:00,170.89,171.21,170.63,171.15,7926.0,169.4255,169.7427,169.1677,169.6832,7926.0
2025-03-17 10:10:00,170.97,170.97,170.25,170.48,3462.0,169.5048,169.5048,168.791,169.019,3462.0
2025-03-17 10:15:00,170.61,170.83,170.46,170.51,8826.0,169.1479,169.366,168.9992,169.0487,8826.0
2025-03-17 10:20:00,170.57,171.18,170.57,171.18,6080.0,169.1082,169.713,169.1082,169.713,6080.0
2025-03-17 10:25:00,170.97,171.45,170.96,171.45,5889.0,169.5048,169.9807,169.4949,169.9807,5889.0
2025-03-17 10:30:00,171.28,171.44,171.02,171.4,8960.0,169.8121,169.9708,169.5544,169.9311,8960.0
2025-03-17 10:35:00,171.45,171.65,171.37,171.65,4138.0,169.9807,170.179,169.9014,170.179,4138.0
2025-03-17 10:40:00,171.51,171.65,171.4,171.4,2419.0,170.0402,170.179,169.9311,169.9311,2419.0
2025-03-17 10:45:00,171.49,171.67,171.46,171.56,3825.0,170.0203,170.1988,169.9906,170.0897,3825.0
2025-03-17 10:50:00,171.47,171.59,171.43,171.57,5519.0,170.0005,170.1195,169.9608,170.0996,5519.0
2025-03-17 10:55:00,171.62,171.86,171.3,171.83,6003.0,170.1492,170.3872,169.832,170.3574,6003.0
2025-03-17 11:00:00,171.69,172.17,171.68,171.89,5770.0,170.2186,170.6945,170.2087,170.4169,5770.0
2025-03-17 11:05:00,171.79,171.94,171.71,171.85,6455.0,170.3178,170.4665,170.2384,170.3772,6455.0
2025-03-17 11:10:00,171.84,171.84,171.59,171.77,900.0,170.3673,170.3673,170.1195,170.2979,900.0
2025-03-17 11:15:00,171.65,171.68,171.42,171.53,1838.0,170.179,170.2087,169.9509,170.06,1838.0
2025-03-17 11:20:00,171.37,171.42,171.04,171.33,2753.0,169.9014,169.9509,169.5742,169.8617,2753.0
2025-03-17 11:25:00,171.39,171.52,171.36,171.43,3821.0,169.9212,170.0501,169.8914,169.9608,3821.0
2025-03-17 11:30:00,171.52,171.52,171.22,171.4,2447.0,170.0501,170.0501,169.7526,169.9311,2447.0
2025-03-17 11:35:00,171.37,171.37,170.87,171.13,2964.0,169.9014,169.9014,169.4056,169.6634,2964.0
2025-03-17 11:40:00,170.98,171.21,170.97,171.16,5547.0,169.5147,169.7427,169.5048,169.6932,5547.0
2025-03-17 11:45:00,171.04,171.19,170.89,170.92,2080.0,169.5742,169.7229,169.4255,169.4552,2080.0
2025-03-17 11:50:00,170.92,170.97,170.81,170.87,1800.0,169.4552,169.5048,169.3462,169.4056,1800.0
2025-03-17 11:55:00,170.83,170.98,170.62,170.7,3785.0,169.366,169.5147,169.1578,169.2371,3785.0
2025-03-17 12:00:00,170.69,170.83,170.57,170.73,1868.0,169.2272,169.366,169.1082,169.2668,1868.0
2025-03-17 12:05:00,170.73,170.9,170.68,170.68,2054.0,169.2668,169.4354,169.2173,169.2173,2054.0
2025-03-17 12:10:00,170.68,171.03,170.65,170.83,3230.0,169.2173,169.5643,169.1875,169.366,3230.0
2025-03-17 12:15:00,170.74,170.9,170.66,170.87,2326.0,169.2768,169.4354,169.1974,169.4056,2326.0
2025-03-17 12:20:00,170.87,170.93,170.74,170.86,1925.0,169.4056,169.4651,169.2768,169.3957,1925.0
2025-03-17 12:25:00,170.86,171.54,170.85,171.54,3115.0,169.3957,170.0699,169.3858,170.0699,3115.0
2025-03-17 12:30:00,171.43,171.48,171.32,171.48,1437.0,169.9608,170.0104,169.8518,170.0104,1437.0
2025-03-17 12:35:00,171.36,171.38,171.26,171.28,1803.0,169.8914,169.9113,169.7923,169.8121,1803.0
2025-03-17 12:40:00,171.31,171.49,171.3,171.4,4577.0,169.8419,170.0203,169.832,169.9311,4577.0
2025-03-17 12:45:00,171.32,171.49,171.31,171.41,3127.0,169.8518,170.0203,169.8419,169.941,3127.0
2025-03-17 12:50:00,171.49,171.7,171.45,171.59,1816.0,170.0203,170.2285,169.9807,170.1195,1816.0
2025-03-17 12:55:00,171.59,171.6,171.59,171.59,618.0,170.1195,170.1294,170.1195,170.1195,618.0
2025-03-17 13:00:00,171.48,171.71,171.31,171.31,4509.0,170.0104,170.2384,169.8419,169.8419,4509.0
2025-03-17 13:05:00,171.38,171.49,171.33,171.41,6815.0,169.9113,170.0203,169.8617,169.941,6815.0
2025-03-17 13:10:00,171.4,171.48,171.38,171.38,1301.0,169.9311,170.0104,169.9113,169.9113,1301.0
2025-03-17 13:15:00,171.43,171.51,171.35,171.49,1500.0,169.9608,170.0402,169.8815,170.0203,1500.0
2025-03-17 13:20:00,171.47,171.48,171.09,171.16,4239.0,170.0005,170.0104,169.6238,169.6932,4239.0
2025-03-17 13:25:00,171.35,171.55,171.23,171.4,1729.0,169.8815,170.0798,169.7626,169.9311,1729.0
2025-03-17 13:30:00,171.31,171.33,171.22,171.28,2976.0,169.8419,169.8617,169.7526,169.8121,2976.0
2025-03-17 13:35:00,171.32,171.39,171.12,171.12,2847.0,169.8518,169.9212,169.6535,169.6535,2847.0
2025-03-17 13:40:00,171.21,171.21,171.05,171.11,1322.0,169.7427,169.7427,169.5841,169.6436,1322.0
2025-03-17 13:45:00,171.18,171.4,171.06,171.11,6362.0,169.713,169.9311,169.594,169.6436,6362.0
2025-03-17 13:50:00,171.29,171.36,171.1,171.3,5482.0,169.822,169.8914,169.6337,169.832,5482.0
2025-03-17 13:55:00,171.3,171.3,171.16,171.21,3335.0,169.832,169.832,169.6932,169.7427,3335.0
2025-03-17 14:00:00,171.12,171.67,171.12,171.48,8591.0,169.6535,170.1988,169.6535,170.0104,8591.0
2025-03-17 14:05:00,171.55,171.63,171.54,171.54,1240.0,170.0798,170.1591,170.0699,170.0699,1240.0
2025-03-17 14:10:00,171.47,171.64,171.37,171.64,4552.0,170.0005,170.169,169.9014,170.169,4552.0
2025-03-17 14:15:00,171.52,171.6,171.36,171.49,2701.0,170.0501,170.1294,169.8914,170.0203,2701.0
2025-03-17 14:20:00,171.38,171.41,171.35,171.41,2370.0,169.9113,169.941,169.8815,169.941,2370.0
2025-03-17 14:25:00,171.32,171.37,171.08,171.14,2259.0,169.8518,169.9014,169.6138,169.6733,2259.0
2025-03-17 14:30:00,171.1,171.2,171.01,171.19,3713.0,169.6337,169.7328,169.5444,169.7229,3713.0
2025-03-17 14:35:00,171.21,171.36,171.09,171.36,5641.0,169.7427,169.8914,169.6238,169.8914,5641.0
2025-03-17 14:40:00,171.3,171.4,171.15,171.22,3622.0,169.832,169.9311,169.6832,169.7526,3622.0
2025-03-17 14:45:00,171.16,171.16,170.95,170.95,4898.0,169.6932,169.6932,169.485,169.485,4898.0
2025-03-17 14:50:00,171.05,171.24,170.96,171.13,3817.0,169.5841,169.7725,169.4949,169.6634,3817.0
2025-03-17 14:55:00,171.07,171.09,170.87,170.93,4616.0,169.6039,169.6238,169.4056,169.4651,4616.0
2025-03-17 15:00:00,170.95,171.0,170.85,170.88,3581.0,169.485,169.5345,169.3858,169.4156,3581.0
2025-03-17 15:05:00,170.82,170.91,170.75,170.75,2959.0,169.3561,169.4453,169.2867,169.2867,2959.0
2025-03-17 15:10:00,170.71,170.81,170.5,170.5,3954.0,169.247,169.3462,169.0388,169.0388,3954.0
2025-03-17 15:15:00,170.52,170.69,170.51,170.63,5283.0,169.0586,169.2272,169.0487,169.1677,5283.0
2025-03-17 15:20:00,170.64,170.68,170.53,170.58,5584.0,169.1776,169.2173,169.0686,169.1181,5584.0
2025-03-17 15:25:00,170.57,170.75,170.55,170.74,11655.0,169.1082,169.2867,169.0884,169.2768,11655.0
2025-03-17 15:30:00,170.74,170.84,170.57,170.57,3517.0,169.2768,169.3759,169.1082,169.1082,3517.0
2025-03-17 15:35:00,170.59,170.6,170.4,170.44,5769.0,169.128,169.138,168.9397,168.9793,5769.0
2025-03-17 15:40:00,170.43,170.57,170.42,170.42,6311.0,168.9694,169.1082,168.9595,168.9595,6311.0
2025-03-17 15:45:00,170.42,170.42,170.17,170.29,10059.0,168.9595,168.9595,168.7116,168.8306,10059.0
2025-03-17 15:50:00,170.35,170.48,170.18,170.34,11647.0,168.8901,169.019,168.7216,168.8802,11647.0
2025-03-17 15:55:00,170.34,170.59,170.21,170.49,80024.0,168.8802,169.128,168.7513,169.0289,80024.0
2025-03-18 09:30:00,170.76,171.14,169.02,169.02,19904.0,169.2966,169.6733,167.5715,167.5715,19904.0
2025-03-18 09:35:00,169.86,170.68,169.56,169.89,5678.0,168.4043,169.2173,168.1069,168.434,5678.0
2025-03-18 09:40:00,169.59,169.99,169.53,169.81,1070.0,168.1366,168.5332,168.0771,168.3547,1070.0
2025-03-18 09:45:00,169.81,169.81,168.76,169.13,7471.0,168.3547,168.3547,167.3137,167.6806,7471.0
2025-03-18 09:50:00,169.22,169.65,169.06,169.37,4577.0,167.7698,168.1961,167.6112,167.9185,4577.0
2025-03-18 09:55:00,169.53,170.69,169.53,170.19,3708.0,168.0771,169.2272,168.0771,168.7315,3708.0
2025-03-18 10:00:00,170.2,170.47,170.1,170.32,5019.0,168.7414,169.0091,168.6422,168.8604,5019.0
2025-03-18 10:05:00,170.34,170.53,170.21,170.53,5376.0,168.8802,169.0686,168.7513,169.0686,5376.0
2025-03-18 10:10:00,170.44,170.45,170.17,170.44,3481.0,168.9793,168.9892,168.7116,168.9793,3481.0
2025-03-18 10:15:00,170.4,170.78,170.12,170.66,3064.0,168.9397,169.3164,168.6621,169.1974,3064.0
2025-03-18 10:20:00,170.67,170.69,170.32,170.33,2463.0,169.2074,169.2272,168.8604,168.8703,2463.0
2025-03-18 10:25:00,170.42,170.6,170.4,170.45,1775.0,168.9595,169.138,168.9397,168.9892,1775.0
2025-03-18 10:30:00,170.64,171.34,170.64,170.99,7793.0,169.1776,169.8716,169.1776,169.5246,7793.0
2025-03-18 10:35:00,170.99,171.14,170.88,170.94,3798.0,169.5246,169.6733,169.4156,169.475,3798.0
2025-03-18 10:40:00,171.0,171.25,171.0,171.25,3237.0,169.5345,169.7824,169.5345,169.7824,3237.0
2025-03-18 10:45:00,171.25,171.34,171.05,171.21,3251.0,169.7824,169.8716,169.5841,169.7427,3251.0
2025-03-18 10:50:00,171.3,171.35,171.06,171.15,2832.0,169.832,169.8815,169.594,169.6832,2832.0
2025-03-18 10:55:00,171.15,171.31,171.06,171.25,2393.0,169.6832,169.8419,169.594,169.7824,2393.0
2025-03-18 11:00:00,171.29,171.59,171.26,171.55,3087.0,169.822,170.1195,169.7923,170.0798,3087.0
2025-03-18 11:05:00,171.55,171.7,171.28,171.33,4226.0,170.0798,170.2285,169.8121,169.8617,4226.0
2025-03-18 11:10:00,171.14,171.25,171.0,171.02,2473.0,169.6733,169.7824,169.5345,169.5544,2473.0
2025-03-18 11:15:00,171.0,171.0,170.87,170.93,4400.0,169.5345,169.5345,169.4056,169.4651,4400.0
2025-03-18 11:20:00,170.84,170.92,170.48,170.54,5574.0,169.3759,169.4552,169.019,169.0785,5574.0
2025-03-18 11:25:00,170.57,170.57,170.25,170.25,2562.0,169.1082,169.1082,168.791,168.791,2562.0
2025-03-18 11:30:00,170.14,170.14,170.09,170.13,1068.0,168.6819,168.6819,168.6323,168.672,1068.0
2025-03-18 11:35:00,169.95,170.07,169.85,169.96,5408.0,168.4935,168.6125,168.3944,168.5034,5408.0
2025-03-18 11:40:00,170.03,170.3,169.97,170.18,2554.0,168.5728,168.8405,168.5134,168.7216,2554.0
2025-03-18 11:45:00,170.24,170.26,170.05,170.12,3092.0,168.781,168.8009,168.5927,168.6621,3092.0
2025-03-18 11:50:00,170.06,170.16,170.05,170.05,1582.0,168.6026,168.7017,168.5927,168.5927,1582.0
2025-03-18 11:55:00,170.07,170.16,169.91,169.91,6395.0,168.6125,168.7017,168.4539,168.4539,6395.0
2025-03-18 12:00:00,169.96,170.0,169.76,170.0,2033.0,168.5034,168.5431,168.3052,168.5431,2033.0
2025-03-18 12:05:00,169.97,169.98,169.84,169.86,1538.0,168.5134,168.5233,168.3845,168.4043,1538.0
2025-03-18 12:10:00,169.92,169.92,169.82,169.87,500.0,168.4638,168.4638,168.3646,168.4142,500.0
2025-03-18 12:15:00,169.96,170.0,169.8,169.8,5865.0,168.5034,168.5431,168.3448,168.3448,5865.0
2025-03-18 12:20:00,169.87,169.87,169.72,169.85,1732.0,168.4142,168.4142,168.2655,168.3944,1732.0
2025-03-18 12:25:00,169.76,169.85,169.66,169.71,2134.0,168.3052,168.3944,168.206,168.2556,2134.0
2025-03-18 12:30:00,169.75,169.83,169.55,169.75,2171.0,168.2952,168.3746,168.097,168.2952,2171.0
2025-03-18 12:35:00,169.8,169.82,169.67,169.76,1788.0,168.3448,168.3646,168.2159,168.3052,1788.0
2025-03-18 12:40:00,169.82,169.98,169.8,169.91,5843.0,168.3646,168.5233,168.3448,168.4539,5843.0
2025-03-18 12:45:00,169.82,170.09,169.82,170.08,6218.0,168.3646,168.6323,168.3646,168.6224,6218.0
2025-03-18 12:50:00,170.02,170.03,169.87,169.95,2390.0,168.5629,168.5728,168.4142,168.4935,2390.0
2025-03-18 12:55:00,169.95,170.16,169.67,169.67,5399.0,168.4935,168.7017,168.2159,168.2159,5399.0
2025-03-18 13:00:00,169.68,169.7,169.67,169.67,799.0,168.2258,168.2457,168.2159,168.2159,799.0
2025-03-18 13:05:00,169.79,169.8,169.5,169.51,3803.0,168.3349,168.3448,168.0474,168.0573,3803.0
2025-03-18 13:10:00,169.52,169.62,169.51,169.59,1795.0,168.0672,168.1664,168.0573,168.1366,1795.0
2025-03-18 13:15:00,169.56,169.95,169.52,169.69,2515.0,168.1069,168.4935,168.0672,168.2358,2515.0
2025-03-18 13:20:00,169.7,170.05,169.7,170.05,1517.0,168.2457,168.5927,168.2457,168.5927,1517.0
2025-03-18 13:25:00,169.93,170.1,169.93,170.03,1502.0,168.4737,168.6422,168.4737,168.5728,1502.0
2025-03-18 13:30:00,170.04,170.47,170.04,170.47,3466.0,168.5828,169.0091,168.5828,169.0091,3466.0
2025-03-18 13:35:00,170.5,170.52,170.42,170.49,6684.0,169.0388,169.0586,168.9595,169.0289,6684.0
2025-03-18 13:40:00,170.54,170.79,170.48,170.64,4268.0,169.0785,169.3263,169.019,169.1776,4268.0
2025-03-18 13:45:00,170.65,170.65,170.4,170.4,3278.0,169.1875,169.1875,168.9397,168.9397,3278.0
2025-03-18 13:50:00,170.39,170.4,170.25,170.3,3593.0,168.9298,168.9397,168.791,168.8405,3593.0
2025-03-18 13:55:00,170.33,170.41,170.18,170.19,3489.0,168.8703,168.9496,168.7216,168.7315,3489.0
2025-03-18 14:00:00,170.24,170.47,170.24,170.46,1762.0,168.781,169.0091,168.781,168.9992,1762.0
2025-03-18 14:05:00,170.4,170.5,170.36,170.36,3529.0,168.9397,169.0388,168.9,168.9,3529.0
2025-03-18 14:10:00,170.33,170.44,170.32,170.44,1999.0,168.8703,168.9793,168.8604,168.9793,1999.0
2025-03-18 14:15:00,170.32,170.33,170.22,170.22,1961.0,168.8604,168.8703,168.7612,168.7612,1961.0
2025-03-18 14:20:00,170.34,170.54,170.25,170.54,4417.0,168.8802,169.0785,168.791,169.0785,4417.0
2025-03-18 14:25:00,170.51,170.51,170.17,170.17,2302.0,169.0487,169.0487,168.7116,168.7116,2302.0
2025-03-18 14:30:00,170.32,170.33,170.15,170.24,8632.0,168.8604,168.8703,168.6918,168.781,8632.0
2025-03-18 14:35:00,170.25,170.25,170.12,170.12,3708.0,168.791,168.791,168.6621,168.6621,3708.0
2025-03-18 14:40:00,170.27,170.33,170.11,170.11,2404.0,168.8108,168.8703,168.6522,168.6522,2404.0
2025-03-18 14:45:00,170.25,170.33,170.13,170.13,4487.0,168.791,168.8703,168.672,168.672,4487.0
2025-03-18 14:50:00,170.1,170.17,169.94,170.13,4451.0,168.6422,168.7116,168.4836,168.672,4451.0
2025-03-18 14:55:00,170.15,170.26,170.07,170.17,3545.0,168.6918,168.8009,168.6125,168.7116,3545.0
2025-03-18 15:00:00,170.09,170.17,169.99,170.02,4121.0,168.6323,168.7116,168.5332,168.5629,4121.0
2025-03-18 15:05:00,169.96,169.96,169.81,169.86,2433.0,168.5034,168.5034,168.3547,168.4043,2433.0
2025-03-18 15:10:00,169.77,169.86,169.7,169.7,5592.0,168.3151,168.4043,168.2457,168.2457,5592.0
2025-03-18 15:15:00,169.84,170.2,169.83,170.03,5212.0,168.3845,168.7414,168.3746,168.5728,5212.0
2025-03-18 15:20:00,170.05,170.11,169.93,170.11,5411.0,168.5927,168.6522,168.4737,168.6522,5411.0
2025-03-18 15:25:00,170.13,170.16,170.0,170.07,3249.0,168.672,168.7017,168.5431,168.6125,3249.0
2025-03-18 15:30:00,170.09,170.13,169.87,169.92,7860.0,168.6323,168.672,168.4142,168.4638,7860.0
2025-03-18 15:35:00,169.87,170.08,169.79,170.01,6268.0,168.4142,168.6224,168.3349,168.553,6268.0
2025-03-18 15:40:00,170.08,170.33,169.96,170.16,8966.0,168.6224,168.8703,168.5034,168.7017,8966.0
2025-03-18 15:45:00,170.17,170.26,170.02,170.06,5982.0,168.7116,168.8009,168.5629,168.6026,5982.0
2025-03-18 15:50:00,170.01,170.01,169.37,169.39,12622.0,168.553,168.553,167.9185,167.9383,12622.0
2025-03-18 15:55:00,169.38,169.68,169.22,169.42,72153.0,167.9284,168.2258,167.7698,167.9681,72153.0
2025-03-19 09:30:00,167.77,168.55,166.49,168.55,27863.0,166.3322,167.1055,165.0632,167.1055,27863.0
2025-03-19 09:35:00,168.4,168.4,167.29,167.37,2826.0,166.9568,166.9568,165.8563,165.9356,2826.0
2025-03-19 09:40:00,167.85,168.2,167.35,167.35,5189.0,166.4115,166.7585,165.9158,165.9158,5189.0
2025-03-19 09:45:00,167.26,167.26,166.2,166.4,7593.0,165.8266,165.8266,164.7757,164.974,7593.0
2025-03-19 09:50:00,166.26,166.95,166.13,166.13,6062.0,164.8352,165.5192,164.7063,164.7063,6062.0
2025-03-19 09:55:00,166.19,166.95,166.18,166.48,5916.0,164.7658,165.5192,164.7558,165.0533,5916.0
2025-03-19 10:00:00,166.34,166.53,166.22,166.5,3377.0,164.9145,165.1028,164.7955,165.0731,3377.0
2025-03-19 10:05:00,166.67,166.68,166.16,166.36,8663.0,165.2416,165.2516,164.736,164.9343,8663.0
2025-03-19 10:10:00,166.93,167.0,166.69,166.75,3024.0,165.4994,165.5688,165.2615,165.321,3024.0
2025-03-19 10:15:00,166.72,167.13,166.54,167.13,4014.0,165.2912,165.6977,165.1128,165.6977,4014.0
2025-03-19 10:20:00,167.12,167.12,166.62,166.85,2321.0,165.6878,165.6878,165.1921,165.4201,2321.0
2025-03-19 10:25:00,166.7,166.91,166.7,166.89,2995.0,165.2714,165.4796,165.2714,165.4598,2995.0
2025-03-19 10:30:00,167.0,167.0,166.55,166.76,7562.0,165.5688,165.5688,165.1227,165.3309,7562.0
2025-03-19 10:35:00,166.69,166.81,166.48,166.67,5456.0,165.2615,165.3804,165.0533,165.2416,5456.0
2025-03-19 10:40:00,166.62,166.8,166.62,166.62,2681.0,165.1921,165.3705,165.1921,165.1921,2681.0
2025-03-19 10:45:00,166.76,166.9,166.61,166.73,5561.0,165.3309,165.4697,165.1822,165.3011,5561.0
2025-03-19 10:50:00,166.67,166.69,166.4,166.42,5056.0,165.2416,165.2615,164.974,164.9938,5056.0
2025-03-19 10:55:00,166.51,166.51,166.29,166.39,2301.0,165.083,165.083,164.8649,164.964,2301.0
2025-03-19 11:00:00,166.39,166.72,166.32,166.53,5257.0,164.964,165.2912,164.8946,165.1028,5257.0
2025-03-19 11:05:00,166.53,166.74,166.31,166.31,1937.0,165.1028,165.311,164.8847,164.8847,1937.0
2025-03-19 11:10:00,166.34,166.48,166.25,166.48,5196.0,164.9145,165.0533,164.8252,165.0533,5196.0
2025-03-19 11:15:00,166.58,166.58,166.28,166.28,1373.0,165.1524,165.1524,164.855,164.855,1373.0
2025-03-19 11:20:00,166.4,166.4,166.22,166.23,6268.0,164.974,164.974,164.7955,164.8054,6268.0
2025-03-19 11:25:00,166.29,166.39,166.2,166.31,5031.0,164.8649,164.964,164.7757,164.8847,5031.0
2025-03-19 11:30:00,166.22,166.48,166.2,166.41,3070.0,164.7955,165.0533,164.7757,164.9839,3070.0
2025-03-19 11:35:00,166.43,166.43,166.17,166.31,4498.0,165.0037,165.0037,164.7459,164.8847,4498.0
2025-03-19 11:40:00,166.23,166.26,166.12,166.21,3621.0,164.8054,164.8352,164.6964,164.7856,3621.0
2025-03-19 11:45:00,166.21,166.45,166.16,166.39,4339.0,164.7856,165.0235,164.736,164.964,4339.0
2025-03-19 11:50:00,166.32,166.39,166.2,166.39,4131.0,164.8946,164.964,164.7757,164.964,4131.0
2025-03-19 11:55:00,166.36,166.43,166.23,166.39,1749.0,164.9343,165.0037,164.8054,164.964,1749.0
2025-03-19 12:00:00,166.37,166.5,166.29,166.45,3246.0,164.9442,165.0731,164.8649,165.0235,3246.0
2025-03-19 12:05:00,166.46,166.57,166.21,166.25,4278.0,165.0334,165.1425,164.7856,164.8252,4278.0
2025-03-19 12:10:00,166.35,166.51,166.28,166.3,3028.0,164.9244,165.083,164.855,164.8748,3028.0
2025-03-19 12:15:00,166.34,166.51,166.33,166.5,1570.0,164.9145,165.083,164.9046,165.0731,1570.0
2025-03-19 12:20:00,166.51,166.54,166.43,166.43,1961.0,165.083,165.1128,165.0037,165.0037,1961.0
2025-03-19 12:25:00,166.42,166.62,166.39,166.62,2062.0,164.9938,165.1921,164.964,165.1921,2062.0
2025-03-19 12:30:00,166.62,166.74,166.41,166.72,5568.0,165.1921,165.311,164.9839,165.2912,5568.0
2025-03-19 12:35:00,166.72,166.83,166.48,166.51,7340.0,165.2912,165.4003,165.0533,165.083,7340.0
2025-03-19 12:40:00,166.51,166.51,166.36,166.36,1400.0,165.083,165.083,164.9343,164.9343,1400.0
2025-03-19 12:45:00,166.44,166.55,166.43,166.53,2270.0,165.0136,165.1227,165.0037,165.1028,2270.0
2025-03-19 12:50:00,166.54,166.54,166.3,166.3,1460.0,165.1128,165.1128,164.8748,164.8748,1460.0
2025-03-19 12:55:00,166.44,166.53,166.33,166.53,3304.0,165.0136,165.1028,164.9046,165.1028,3304.0
2025-03-19 13:00:00,166.41,166.74,166.41,166.73,8988.0,164.9839,165.311,164.9839,165.3011,8988.0
2025-03-19 13:05:00,166.7,166.73,166.42,166.5,3597.0,165.2714,165.3011,164.9938,165.0731,3597.0
2025-03-19 13:10:00,166.41,166.51,166.2,166.28,5868.0,164.9839,165.083,164.7757,164.855,5868.0
2025-03-19 13:15:00,166.2,166.4,166.17,166.29,8413.0,164.7757,164.974,164.7459,164.8649,8413.0
2025-03-19 13:20:00,166.3,166.35,166.24,166.24,965.0,164.8748,164.9244,164.8153,164.8153,965.0
2025-03-19 13:25:00,166.31,166.31,166.2,166.23,1677.0,164.8847,164.8847,164.7757,164.8054,1677.0
2025-03-19 13:30:00,166.17,166.37,166.17,166.28,5937.0,164.7459,164.9442,164.7459,164.855,5937.0
2025-03-19 13:35:00,166.31,166.39,166.25,166.32,3367.0,164.8847,164.964,164.8252,164.8946,3367.0
2025-03-19 13:40:00,166.32,166.36,166.02,166.2,8957.0,164.8946,164.9343,164.5972,164.7757,8957.0
2025-03-19 13:45:00,166.31,166.31,165.91,165.97,10948.0,164.8847,164.8847,164.4882,164.5476,10948.0
2025-03-19 13:50:00,166.04,166.11,165.96,166.03,2583.0,164.617,164.6864,164.5377,164.6071,2583.0
2025-03-19 13:55:00,166.13,166.14,165.98,166.07,5605.0,164.7063,164.7162,164.5576,164.6468,5605.0
2025-03-19 14:00:00,166.05,166.21,165.65,166.19,12195.0,164.627,164.7856,164.2304,164.7658,12195.0
2025-03-19 14:05:00,166.17,166.43,166.15,166.36,4316.0,164.7459,165.0037,164.7261,164.9343,4316.0
2025-03-19 14:10:00,166.47,166.47,166.27,166.28,2542.0,165.0434,165.0434,164.8451,164.855,2542.0
2025-03-19 14:15:00,166.21,166.33,166.09,166.19,10620.0,164.7856,164.9046,164.6666,164.7658,10620.0
2025-03-19 14:20:00,166.28,166.34,166.16,166.27,5657.0,164.855,164.9145,164.736,164.8451,5657.0
2025-03-19 14:25:00,166.24,166.28,166.14,166.19,9650.0,164.8153,164.855,164.7162,164.7658,9650.0
2025-03-19 14:30:00,166.2,166.33,166.07,166.17,5366.0,164.7757,164.9046,164.6468,164.7459,5366.0
2025-03-19 14:35:00,166.25,166.3,166.25,166.28,3800.0,164.8252,164.8748,164.8252,164.855,3800.0
2025-03-19 14:40:00,166.28,166.7,166.19,166.59,14354.0,164.855,165.2714,164.7658,165.1623,14354.0
2025-03-19 14:45:00,166.54,166.75,166.47,166.57,2181.0,165.1128,165.321,165.0434,165.1425,2181.0
2025-03-19 14:50:00,166.65,166.88,166.55,166.82,1980.0,165.2218,165.4498,165.1227,165.3904,1980.0
2025-03-19 14:55:00,166.82,166.86,166.6,166.61,4305.0,165.3904,165.43,165.1722,165.1822,4305.0
2025-03-19 15:00:00,166.54,166.93,166.53,166.8,7063.0,165.1128,165.4994,165.1028,165.3705,7063.0
2025-03-19 15:05:00,166.9,167.0,166.82,166.9,11111.0,165.4697,165.5688,165.3904,165.4697,11111.0
2025-03-19 15:10:00,166.9,167.29,166.9,167.26,6421.0,165.4697,165.8563,165.4697,165.8266,6421.0
2025-03-19 15:15:00,167.26,167.26,166.8,167.02,5321.0,165.8266,165.8266,165.3705,165.5886,5321.0
2025-03-19 15:20:00,167.02,167.46,167.01,167.37,6769.0,165.5886,166.0249,165.5787,165.9356,6769.0
2025-03-19 15:25:00,167.29,167.57,167.13,167.57,4135.0,165.8563,166.1339,165.6977,166.1339,4135.0
2025-03-19 15:30:00,167.48,167.7,167.36,167.7,9839.0,166.0447,166.2628,165.9257,166.2628,9839.0
2025-03-19 15:35:00,167.65,167.79,167.34,167.34,10596.0,166.2132,166.352,165.9059,165.9059,10596.0
2025-03-19 15:40:00,167.4,167.74,167.4,167.74,4913.0,165.9654,166.3025,165.9654,166.3025,4913.0
2025-03-19 15:45:00,167.7,167.88,167.36,167.38,16807.0,166.2628,166.4413,165.9257,165.9456,16807.0
2025-03-19 15:50:00,167.43,167.64,167.26,167.62,26208.0,165.9951,166.2033,165.8266,166.1835,26208.0
2025-03-19 15:55:00,167.65,167.77,167.31,167.44,127287.0,166.2132,166.3322,165.8762,166.005,127287.0
2025-03-20 09:30:00,167.25,167.78,166.62,166.9,20038.0,165.8167,166.3421,165.1921,165.4697,20038.0
2025-03-20 09:35:00,166.56,166.84,166.01,166.03,2831.0,165.1326,165.4102,164.5873,164.6071,2831.0
2025-03-20 09:40:00,165.86,166.44,165.54,165.96,6052.0,164.4386,165.0136,164.1213,164.5377,6052.0
2025-03-20 09:45:00,165.71,165.83,165.39,165.69,4471.0,164.2899,164.4088,163.9726,164.27,4471.0
2025-03-20 09:50:00,165.7,166.18,165.7,165.88,4201.0,164.28,164.7558,164.28,164.4584,4201.0
2025-03-20 09:55:00,165.94,167.01,165.94,166.59,6352.0,164.5179,165.5787,164.5179,165.1623,6352.0
2025-03-20 10:00:00,166.41,166.95,166.32,166.45,13733.0,164.9839,165.5192,164.8946,165.0235,13733.0
2025-03-20 10:05:00,166.47,166.47,165.92,166.28,5299.0,165.0434,165.0434,164.4981,164.855,5299.0
2025-03-20 10:10:00,166.33,166.6,166.11,166.2,5166.0,164.9046,165.1722,164.6864,164.7757,5166.0
2025-03-20 10:15:00,166.19,166.33,165.83,166.02,6359.0,164.7658,164.9046,164.4088,164.5972,6359.0
2025-03-20 10:20:00,166.04,166.26,165.9,165.96,4430.0,164.617,164.8352,164.4782,164.5377,4430.0
2025-03-20 10:25:00,165.82,166.37,165.78,166.19,6101.0,164.3989,164.9442,164.3593,164.7658,6101.0
2025-03-20 10:30:00,166.3,166.33,165.91,165.91,5849.0,164.8748,164.9046,164.4882,164.4882,5849.0
2025-03-20 10:35:00,165.94,166.18,165.88,165.96,2224.0,164.5179,164.7558,164.4584,164.5377,2224.0
2025-03-20 10:40:00,166.07,166.07,165.58,165.65,4659.0,164.6468,164.6468,164.161,164.2304,4659.0
2025-03-20 10:45:00,165.78,165.9,165.68,165.89,2889.0,164.3593,164.4782,164.2601,164.4683,2889.0
2025-03-20 10:50:00,165.89,166.01,165.79,166.0,4705.0,164.4683,164.5873,164.3692,164.5774,4705.0
2025-03-20 10:55:00,166.07,166.14,165.84,166.14,5135.0,164.6468,164.7162,164.4188,164.7162,5135.0
2025-03-20 11:00:00,166.02,166.07,165.66,165.69,4299.0,164.5972,164.6468,164.2403,164.27,4299.0
2025-03-20 11:05:00,165.72,165.72,165.39,165.41,4877.0,164.2998,164.2998,163.9726,163.9924,4877.0
2025-03-20 11:10:00,165.31,165.41,164.85,164.98,10922.0,163.8933,163.9924,163.4372,163.5661,10922.0
2025-03-20 11:15:00,165.01,165.1,164.91,165.03,4248.0,163.5959,163.6851,163.4967,163.6157,4248.0
2025-03-20 11:20:00,165.0,165.21,164.96,165.16,5055.0,163.586,163.7942,163.5463,163.7446,5055.0
2025-03-20 11:25:00,165.16,165.27,164.88,164.89,3757.0,163.7446,163.8536,163.467,163.4769,3757.0
2025-03-20 11:30:00,164.87,165.33,164.72,165.18,5542.0,163.4571,163.9131,163.3083,163.7644,5542.0
2025-03-20 11:35:00,165.19,165.59,165.18,165.4,3079.0,163.7743,164.1709,163.7644,163.9825,3079.0
2025-03-20 11:40:00,165.52,165.84,165.52,165.81,2442.0,164.1015,164.4188,164.1015,164.389,2442.0
2025-03-20 11:45:00,165.73,165.74,165.49,165.49,3777.0,164.3097,164.3196,164.0718,164.0718,3777.0
2025-03-20 11:50:00,165.48,165.67,165.47,165.65,3612.0,164.0618,164.2502,164.0519,164.2304,3612.0
2025-03-20 11:55:00,165.56,165.8,165.56,165.65,6643.0,164.1412,164.3791,164.1412,164.2304,6643.0
2025-03-20 12:00:00,165.65,166.1,165.65,166.03,8758.0,164.2304,164.6765,164.2304,164.6071,8758.0
2025-03-20 12:05:00,166.0,166.03,165.71,165.78,3846.0,164.5774,164.6071,164.2899,164.3593,3846.0
2025-03-20 12:10:00,165.85,165.85,165.59,165.59,3020.0,164.4287,164.4287,164.1709,164.1709,3020.0
2025-03-20 12:15:00,165.59,165.64,165.48,165.61,4630.0,164.1709,164.2205,164.0618,164.1907,4630.0
2025-03-20 12:20:00,165.63,165.7,165.57,165.65,4044.0,164.2106,164.28,164.1511,164.2304,4044.0
2025-03-20 12:25:00,165.52,165.52,165.06,165.36,6446.0,164.1015,164.1015,163.6454,163.9429,6446.0
2025-03-20 12:30:00,165.48,165.48,165.24,165.37,3337.0,164.0618,164.0618,163.8239,163.9528,3337.0
2025-03-20 12:35:00,165.31,165.45,165.29,165.4,1599.0,163.8933,164.0321,163.8735,163.9825,1599.0
2025-03-20 12:40:00,165.37,165.58,165.34,165.56,3740.0,163.9528,164.161,163.923,164.1412,3740.0
2025-03-20 12:45:00,165.56,165.56,165.19,165.2,3214.0,164.1412,164.1412,163.7743,163.7842,3214.0
2025-03-20 12:50:00,165.19,165.51,165.01,165.37,6378.0,163.7743,164.0916,163.5959,163.9528,6378.0
2025-03-20 12:55:00,165.48,165.52,165.3,165.3,3409.0,164.0618,164.1015,163.8834,163.8834,3409.0
2025-03-20 13:00:00,165.27,165.36,165.2,165.21,3634.0,163.8536,163.9429,163.7842,163.7942,3634.0
2025-03-20 13:05:00,165.25,165.37,165.22,165.31,6446.0,163.8338,163.9528,163.8041,163.8933,6446.0
2025-03-20 13:10:00,165.43,165.43,165.24,165.24,1605.0,164.0123,164.0123,163.8239,163.8239,1605.0
2025-03-20 13:15:00,165.23,165.32,165.21,165.22,3643.0,163.814,163.9032,163.7942,163.8041,3643.0
2025-03-20 13:20:00,165.26,165.44,165.26,165.33,16132.0,163.8437,164.0222,163.8437,163.9131,16132.0
2025-03-20 13:25:00,165.23,165.23,165.02,165.15,2778.0,163.814,163.814,163.6058,163.7347,2778.0
2025-03-20 13:30:00,165.24,165.26,165.15,165.17,2883.0,163.8239,163.8437,163.7347,163.7545,2883.0
2025-03-20 13:35:00,165.13,165.25,165.0,165.25,2854.0,163.7148,163.8338,163.586,163.8338,2854.0
2025-03-20 13:40:00,165.16,165.16,165.09,165.12,1254.0,163.7446,163.7446,163.6752,163.7049,1254.0
2025-03-20 13:45:00,165.12,165.15,165.0,165.0,4993.0,163.7049,163.7347,163.586,163.586,4993.0
2025-03-20 13:50:00,165.11,165.11,164.91,164.91,1764.0,163.695,163.695,163.4967,163.4967,1764.0
2025-03-20 13:55:00,164.9,164.9,164.6,164.64,32748.0,163.4868,163.4868,163.1894,163.229,32748.0
2025-03-20 14:00:00,164.64,164.64,164.21,164.21,11230.0,163.229,163.229,162.8027,162.8027,11230.0
2025-03-20 14:05:00,164.33,164.33,164.0,164.01,4517.0,162.9217,162.9217,162.5945,162.6044,4517.0
2025-03-20 14:10:00,164.03,164.31,163.99,164.02,23380.0,162.6243,162.9019,162.5846,162.6143,23380.0
2025-03-20 14:15:00,164.0,164.12,163.96,164.06,20253.0,162.5945,162.7135,162.5549,162.654,20253.0
2025-03-20 14:20:00,164.05,164.09,164.02,164.06,3092.0,162.6441,162.6837,162.6143,162.654,3092.0
2025-03-20 14:25:00,164.05,164.35,163.91,164.35,23700.0,162.6441,162.9415,162.5053,162.9415,23700.0
2025-03-20 14:30:00,164.29,164.32,164.24,164.3,3781.0,162.882,162.9118,162.8325,162.8919,3781.0
2025-03-20 14:35:00,164.3,164.48,164.22,164.4,7659.0,162.8919,163.0704,162.8126,162.9911,7659.0
2025-03-20 14:40:00,164.42,164.49,164.41,164.49,4605.0,163.0109,163.0803,163.001,163.0803,4605.0
2025-03-20 14:45:00,164.48,164.69,164.46,164.65,11035.0,163.0704,163.2786,163.0506,163.2389,11035.0
2025-03-20 14:50:00,164.65,164.86,164.63,164.78,3708.0,163.2389,163.4472,163.2191,163.3678,3708.0
2025-03-20 14:55:00,164.78,164.78,164.46,164.52,9409.0,163.3678,163.3678,163.0506,163.1101,9409.0
2025-03-20 15:00:00,164.52,164.59,164.46,164.53,10959.0,163.1101,163.1795,163.0506,163.12,10959.0
2025-03-20 15:05:00,164.48,164.48,164.22,164.27,8789.0,163.0704,163.0704,162.8126,162.8622,8789.0
2025-03-20 15:10:00,164.22,164.33,164.13,164.14,5619.0,162.8126,162.9217,162.7234,162.7333,5619.0
2025-03-20 15:15:00,164.11,164.34,163.79,164.22,30046.0,162.7036,162.9316,162.3863,162.8126,30046.0
2025-03-20 15:20:00,164.25,164.4,164.17,164.4,11900.0,162.8424,162.9911,162.7631,162.9911,11900.0
2025-03-20 15:25:00,164.38,164.52,164.29,164.35,7319.0,162.9713,163.1101,162.882,162.9415,7319.0
2025-03-20 15:30:00,164.34,164.34,164.1,164.23,14079.0,162.9316,162.9316,162.6937,162.8225,14079.0
2025-03-20 15:35:00,164.18,164.18,163.86,163.9,32655.0,162.773,162.773,162.4557,162.4954,32655.0
2025-03-20 15:40:00,163.88,164.11,163.88,163.99,27393.0,162.4755,162.7036,162.4755,162.5846,27393.0
2025-03-20 15:45:00,163.99,164.14,163.8,164.12,24977.0,162.5846,162.7333,162.3962,162.7135,24977.0
2025-03-20 15:50:00,164.12,164.63,163.91,164.63,42886.0,162.7135,163.2191,162.5053,163.2191,42886.0
2025-03-20 15:55:00,164.62,164.62,164.14,164.44,111751.0,163.2092,163.2092,162.7333,163.0307,111751.0
2025-03-21 09:30:00,164.26,165.54,164.26,165.5,162673.0,162.8523,164.1213,162.8523,164.0817,162673.0
2025-03-21 09:35:00,165.11,166.99,165.07,166.48,5947.0,163.695,165.5589,163.6554,165.0533,5947.0
2025-03-21 09:40:00,166.94,166.94,166.21,166.3,2508.0,165.5093,165.5093,164.7856,164.8748,2508.0
2025-03-21 09:45:00,166.3,166.3,165.33,165.74,11658.0,164.8748,164.8748,163.9131,164.3196,11658.0
2025-03-21 09:50:00,165.52,166.0,165.47,165.88,3454.0,164.1015,164.5774,164.0519,164.4584,3454.0
2025-03-21 09:55:00,166.06,166.37,165.91,165.92,12858.0,164.6369,164.9442,164.4882,164.4981,12858.0
2025-03-21 10:00:00,166.09,166.12,165.21,165.78,7537.0,164.6666,164.6964,163.7942,164.3593,7537.0
2025-03-21 10:05:00,165.74,166.11,165.56,165.9,3785.0,164.3196,164.6864,164.1412,164.4782,3785.0
2025-03-21 10:10:00,165.75,166.0,165.56,165.75,4319.0,164.3295,164.5774,164.1412,164.3295,4319.0
2025-03-21 10:15:00,165.76,166.14,165.76,166.0,9607.0,164.3394,164.7162,164.3394,164.5774,9607.0
2025-03-21 10:20:00,166.18,166.18,165.72,165.84,2939.0,164.7558,164.7558,164.2998,164.4188,2939.0
2025-03-21 10:25:00,165.96,166.05,165.9,166.05,2489.0,164.5377,164.627,164.4782,164.627,2489.0
2025-03-21 10:30:00,166.05,166.06,165.52,165.74,4052.0,164.627,164.6369,164.1015,164.3196,4052.0
2025-03-21 10:35:00,165.72,165.94,165.53,165.94,800.0,164.2998,164.5179,164.1114,164.5179,800.0
2025-03-21 10:40:00,165.97,166.13,165.85,165.96,2425.0,164.5476,164.7063,164.4287,164.5377,2425.0
2025-03-21 10:45:00,165.87,166.0,165.86,166.0,1239.0,164.4485,164.5774,164.4386,164.5774,1239.0
2025-03-21 10:50:00,166.13,166.32,166.06,166.32,4216.0,164.7063,164.8946,164.6369,164.8946,4216.0
2025-03-21 10:55:00,166.21,166.22,166.05,166.15,2479.0,164.7856,164.7955,164.627,164.7261,2479.0
2025-03-21 11:00:00,166.15,166.26,165.93,166.2,6145.0,164.7261,164.8352,164.508,164.7757,6145.0
2025-03-21 11:05:00,166.09,166.16,166.06,166.16,1392.0,164.6666,164.736,164.6369,164.736,1392.0
2025-03-21 11:10:00,166.24,166.42,166.04,166.24,8306.0,164.8153,164.9938,164.617,164.8153,8306.0
2025-03-21 11:15:00,166.16,166.31,166.12,166.31,2910.0,164.736,164.8847,164.6964,164.8847,2910.0
2025-03-21 11:20:00,166.31,166.49,166.25,166.36,3400.0,164.8847,165.0632,164.8252,164.9343,3400.0
2025-03-21 11:25:00,166.37,166.37,166.19,166.25,3164.0,164.9442,164.9442,164.7658,164.8252,3164.0
2025-03-21 11:30:00,166.25,166.34,166.17,166.32,4325.0,164.8252,164.9145,164.7459,164.8946,4325.0
2025-03-21 11:35:00,166.31,166.32,166.25,166.26,1126.0,164.8847,164.8946,164.8252,164.8352,1126.0
2025-03-21 11:40:00,166.31,166.49,166.23,166.4,4514.0,164.8847,165.0632,164.8054,164.974,4514.0
2025-03-21 11:45:00,166.42,166.84,166.41,166.52,6368.0,164.9938,165.4102,164.9839,165.0929,6368.0
2025-03-21 11:50:00,166.47,166.71,166.47,166.63,6210.0,165.0434,165.2813,165.0434,165.202,6210.0
2025-03-21 11:55:00,166.53,166.54,166.25,166.25,2333.0,165.1028,165.1128,164.8252,164.8252,2333.0
2025-03-21 12:00:00,166.22,166.41,166.21,166.35,14690.0,164.7955,164.9839,164.7856,164.9244,14690.0
2025-03-21 12:05:00,166.38,166.58,166.23,166.54,11710.0,164.9541,165.1524,164.8054,165.1128,11710.0
2025-03-21 12:10:00,166.54,166.62,166.4,166.41,3599.0,165.1128,165.1921,164.974,164.9839,3599.0
2025-03-21 12:15:00,166.62,166.87,166.6,166.64,9291.0,165.1921,165.4399,165.1722,165.2119,9291.0
2025-03-21 12:20:00,166.64,167.07,166.64,167.06,1782.0,165.2119,165.6382,165.2119,165.6283,1782.0
2025-03-21 12:25:00,167.09,167.35,167.05,167.26,7714.0,165.658,165.9158,165.6184,165.8266,7714.0
2025-03-21 12:30:00,167.17,167.17,166.91,166.96,4783.0,165.7374,165.7374,165.4796,165.5292,4783.0
2025-03-21 12:35:00,167.0,167.16,166.94,167.05,4026.0,165.5688,165.7274,165.5093,165.6184,4026.0
2025-03-21 12:40:00,167.16,167.36,166.96,167.19,2073.0,165.7274,165.9257,165.5292,165.7572,2073.0
2025-03-21 12:45:00,167.29,167.33,167.19,167.27,3117.0,165.8563,165.896,165.7572,165.8365,3117.0
2025-03-21 12:50:00,167.27,167.33,167.19,167.28,2984.0,165.8365,165.896,165.7572,165.8464,2984.0
2025-03-21 12:55:00,167.22,167.35,167.1,167.13,6180.0,165.7869,165.9158,165.668,165.6977,6180.0
2025-03-21 13:00:00,167.03,167.03,166.87,166.91,1590.0,165.5986,165.5986,165.4399,165.4796,1590.0
2025-03-21 13:05:00,166.99,167.0,166.88,166.92,560.0,165.5589,165.5688,165.4498,165.4895,560.0
2025-03-21 13:10:00,166.94,166.95,166.66,166.67,7264.0,165.5093,165.5192,165.2317,165.2416,7264.0
2025-03-21 13:15:00,166.7,166.78,166.49,166.75,1821.0,165.2714,165.3507,165.0632,165.321,1821.0
2025-03-21 13:20:00,166.66,166.77,166.56,166.67,3702.0,165.2317,165.3408,165.1326,165.2416,3702.0
2025-03-21 13:25:00,166.58,166.62,166.12,166.13,3768.0,165.1524,165.1921,164.6964,164.7063,3768.0
2025-03-21 13:30:00,166.14,166.36,166.13,166.15,1437.0,164.7162,164.9343,164.7063,164.7261,1437.0
2025-03-21 13:35:00,166.18,166.36,166.15,166.15,13244.0,164.7558,164.9343,164.7261,164.7261,13244.0
2025-03-21 13:40:00,166.22,166.3,166.19,166.3,1401.0,164.7955,164.8748,164.7658,164.8748,1401.0
2025-03-21 13:45:00,166.31,166.74,166.31,166.63,6129.0,164.8847,165.311,164.8847,165.202,6129.0
2025-03-21 13:50:00,166.63,166.63,166.48,166.61,4167.0,165.202,165.202,165.0533,165.1822,4167.0
2025-03-21 13:55:00,166.7,166.75,166.48,166.57,4428.0,165.2714,165.321,165.0533,165.1425,4428.0
2025-03-21 14:00:00,166.49,166.51,166.31,166.33,5261.0,165.0632,165.083,164.8847,164.9046,5261.0
2025-03-21 14:05:00,166.28,166.31,166.21,166.23,3899.0,164.855,164.8847,164.7856,164.8054,3899.0
2025-03-21 14:10:00,166.28,166.43,166.21,166.29,7513.0,164.855,165.0037,164.7856,164.8649,7513.0
2025-03-21 14:15:00,166.24,166.32,166.14,166.22,1871.0,164.8153,164.8946,164.7162,164.7955,1871.0
2025-03-21 14:20:00,166.22,166.23,166.12,166.15,2644.0,164.7955,164.8054,164.6964,164.7261,2644.0
2025-03-21 14:25:00,166.14,166.24,166.08,166.13,1836.0,164.7162,164.8153,164.6567,164.7063,1836.0
2025-03-21 14:30:00,166.14,166.3,166.04,166.2,5932.0,164.7162,164.8748,164.617,164.7757,5932.0
2025-03-21 14:35:00,166.23,166.51,166.22,166.47,1571.0,164.8054,165.083,164.7955,165.0434,1571.0
2025-03-21 14:40:00,166.5,166.81,166.5,166.62,6015.0,165.0731,165.3804,165.0731,165.1921,6015.0
2025-03-21 14:45:00,166.69,166.76,166.57,166.66,5528.0,165.2615,165.3309,165.1425,165.2317,5528.0
2025-03-21 14:50:00,166.66,166.85,166.65,166.85,3260.0,165.2317,165.4201,165.2218,165.4201,3260.0
2025-03-21 14:55:00,166.85,166.89,166.58,166.58,3538.0,165.4201,165.4598,165.1524,165.1524,3538.0
2025-03-21 15:00:00,166.48,166.49,166.38,166.47,2808.0,165.0533,165.0632,164.9541,165.0434,2808.0
2025-03-21 15:05:00,166.45,166.53,166.41,166.41,3934.0,165.0235,165.1028,164.9839,164.9839,3934.0
2025-03-21 15:10:00,166.28,166.28,165.9,166.03,4590.0,164.855,164.855,164.4782,164.6071,4590.0
2025-03-21 15:15:00,166.01,166.15,165.98,166.08,3684.0,164.5873,164.7261,164.5576,164.6567,3684.0
2025-03-21 15:20:00,166.2,166.33,166.14,166.26,5880.0,164.7757,164.9046,164.7162,164.8352,5880.0
2025-03-21 15:25:00,166.29,166.38,166.18,166.26,10256.0,164.8649,164.9541,164.7558,164.8352,10256.0
2025-03-21 15:30:00,166.2,166.28,166.02,166.24,12091.0,164.7757,164.855,164.5972,164.8153,12091.0
2025-03-21 15:35:00,166.21,166.25,165.92,166.01,13998.0,164.7856,164.8252,164.4981,164.5873,13998.0
2025-03-21 15:40:00,165.96,166.33,165.94,166.32,12702.0,164.5377,164.9046,164.5179,164.8946,12702.0
2025-03-21 15:45:00,166.28,166.66,166.26,166.64,42704.0,164.855,165.2317,164.8352,165.2119,42704.0
2025-03-21 15:50:00,166.78,167.49,166.78,167.12,81842.0,165.3507,166.0546,165.3507,165.6878,81842.0
2025-03-21 15:55:00,167.12,167.86,167.09,167.21,193802.0,165.6878,166.4214,165.658,165.777,193802.0
2025-03-24 09:30:00,166.85,166.85,164.51,166.05,26877.0,165.4201,165.4201,163.1001,164.627,26877.0
2025-03-24 09:35:00,166.24,167.2,165.87,166.14,8052.0,164.8153,165.7671,164.4485,164.7162,8052.0
2025-03-24 09:40:00,166.41,168.16,166.4,167.42,7240.0,164.9839,166.7189,164.974,165.9852,7240.0
2025-03-24 09:45:00,167.54,168.18,166.63,168.17,15860.0,166.1042,166.7387,165.202,166.7288,15860.0
2025-03-24 09:50:00,167.77,168.74,167.3,167.54,19259.0,166.3322,167.2939,165.8662,166.1042,19259.0
2025-03-24 09:55:00,167.44,167.49,166.86,166.96,5307.0,166.005,166.0546,165.43,165.5292,5307.0
2025-03-24 10:00:00,167.41,168.04,167.07,167.3,9600.0,165.9753,166.5999,165.6382,165.8662,9600.0
2025-03-24 10:05:00,167.34,167.53,167.08,167.5,2520.0,165.9059,166.0943,165.6481,166.0645,2520.0
2025-03-24 10:10:00,167.57,167.74,167.38,167.43,10576.0,166.1339,166.3025,165.9456,165.9951,10576.0
2025-03-24 10:15:00,167.63,167.64,167.04,167.35,5514.0,166.1934,166.2033,165.6085,165.9158,5514.0
2025-03-24 10:20:00,167.26,167.36,167.01,167.02,3428.0,165.8266,165.9257,165.5787,165.5886,3428.0
2025-03-24 10:25:00,166.99,167.06,166.67,166.78,6971.0,165.5589,165.6283,165.2416,165.3507,6971.0
2025-03-24 10:30:00,166.9,166.9,166.17,166.18,4418.0,165.4697,165.4697,164.7459,164.7558,4418.0
2025-03-24 10:35:00,166.3,166.49,166.13,166.41,12683.0,164.8748,165.0632,164.7063,164.9839,12683.0
2025-03-24 10:40:00,166.29,166.29,166.11,166.17,4797.0,164.8649,164.8649,164.6864,164.7459,4797.0
2025-03-24 10:45:00,166.28,166.56,166.23,166.42,3174.0,164.855,165.1326,164.8054,164.9938,3174.0
2025-03-24 10:50:00,166.46,166.59,166.31,166.59,2196.0,165.0334,165.1623,164.8847,165.1623,2196.0
2025-03-24 10:55:00,166.63,166.99,166.62,166.9,4776.0,165.202,165.5589,165.1921,165.4697,4776.0
2025-03-24 11:00:00,166.98,167.11,166.73,166.75,4500.0,165.549,165.6779,165.3011,165.321,4500.0
2025-03-24 11:05:00,166.77,166.87,166.58,166.61,3205.0,165.3408,165.4399,165.1524,165.1822,3205.0
2025-03-24 11:10:00,166.64,166.9,166.54,166.9,6001.0,165.2119,165.4697,165.1128,165.4697,6001.0
2025-03-24 11:15:00,166.92,167.08,166.91,167.0,5215.0,165.4895,165.6481,165.4796,165.5688,5215.0
2025-03-24 11:20:00,167.0,167.19,166.93,167.16,6917.0,165.5688,165.7572,165.4994,165.7274,6917.0
2025-03-24 11:25:00,167.17,167.24,167.03,167.1,4419.0,165.7374,165.8068,165.5986,165.668,4419.0
2025-03-24 11:30:00,167.17,167.24,167.02,167.11,4153.0,165.7374,165.8068,165.5886,165.6779,4153.0
2025-03-24 11:35:00,167.09,167.09,166.96,167.0,2594.0,165.658,165.658,165.5292,165.5688,2594.0
2025-03-24 11:40:00,166.95,167.14,166.6,167.14,10433.0,165.5192,165.7076,165.1722,165.7076,10433.0
2025-03-24 11:45:00,167.09,167.14,166.92,167.0,5727.0,165.658,165.7076,165.4895,165.5688,5727.0
2025-03-24 11:50:00,166.94,167.01,166.93,166.95,1891.0,165.5093,165.5787,165.4994,165.5192,1891.0
2025-03-24 11:55:00,166.95,167.25,166.84,167.25,8448.0,165.5192,165.8167,165.4102,165.8167,8448.0
2025-03-24 12:00:00,167.17,167.31,167.16,167.31,4156.0,165.7374,165.8762,165.7274,165.8762,4156.0
2025-03-24 12:05:00,167.26,167.42,167.26,167.39,6178.0,165.8266,165.9852,165.8266,165.9555,6178.0
2025-03-24 12:10:00,167.38,167.39,167.01,167.09,13906.0,165.9456,165.9555,165.5787,165.658,13906.0
2025-03-24 12:15:00,167.16,167.28,167.12,167.28,6415.0,165.7274,165.8464,165.6878,165.8464,6415.0
2025-03-24 12:20:00,167.16,167.22,166.97,167.04,2693.0,165.7274,165.7869,165.5391,165.6085,2693.0
2025-03-24 12:25:00,166.99,167.03,166.92,166.93,4794.0,165.5589,165.5986,165.4895,165.4994,4794.0
2025-03-24 12:30:00,166.83,166.95,166.82,166.83,3451.0,165.4003,165.5192,165.3904,165.4003,3451.0
2025-03-24 12:35:00,166.83,167.04,166.73,166.92,4012.0,165.4003,165.6085,165.3011,165.4895,4012.0
2025-03-24 12:40:00,166.85,167.07,166.85,167.0,5361.0,165.4201,165.6382,165.4201,165.5688,5361.0
2025-03-24 12:45:00,167.09,167.15,167.03,167.08,2309.0,165.658,165.7175,165.5986,165.6481,2309.0
2025-03-24 12:50:00,167.18,167.24,167.14,167.18,2455.0,165.7473,165.8068,165.7076,165.7473,2455.0
2025-03-24 12:55:00,167.15,167.15,166.97,167.04,4040.0,165.7175,165.7175,165.5391,165.6085,4040.0
2025-03-24 13:00:00,167.03,167.04,166.87,166.87,3919.0,165.5986,165.6085,165.4399,165.4399,3919.0
2025-03-24 13:05:00,166.85,167.01,166.78,167.01,2712.0,165.4201,165.5787,165.3507,165.5787,2712.0
2025-03-24 13:10:00,166.94,167.17,166.93,167.09,2773.0,165.5093,165.7374,165.4994,165.658,2773.0
2025-03-24 13:15:00,167.11,167.23,167.11,167.19,5111.0,165.6779,165.7968,165.6779,165.7572,5111.0
2025-03-24 13:20:00,167.24,167.34,167.17,167.34,5270.0,165.8068,165.9059,165.7374,165.9059,5270.0
2025-03-24 13:25:00,167.26,167.36,166.96,167.05,4346.0,165.8266,165.9257,165.5292,165.6184,4346.0
2025-03-24 13:30:00,167.15,167.21,167.06,167.09,1729.0,165.7175,165.777,165.6283,165.658,1729.0
2025-03-24 13:35:00,167.18,167.22,167.02,167.14,4135.0,165.7473,165.7869,165.5886,165.7076,4135.0
2025-03-24 13:40:00,167.12,167.21,167.09,167.21,1014.0,165.6878,165.777,165.658,165.777,1014.0
2025-03-24 13:45:00,167.16,167.33,167.11,167.3,19514.0,165.7274,165.896,165.6779,165.8662,19514.0
2025-03-24 13:50:00,167.3,167.55,167.29,167.54,8398.0,165.8662,166.1141,165.8563,166.1042,8398.0
2025-03-24 13:55:00,167.46,167.52,167.27,167.27,11957.0,166.0249,166.0844,165.8365,165.8365,11957.0
2025-03-24 14:00:00,167.36,167.42,167.24,167.34,1357.0,165.9257,165.9852,165.8068,165.9059,1357.0
2025-03-24 14:05:00,167.38,167.47,167.25,167.38,5025.0,165.9456,166.0348,165.8167,165.9456,5025.0
2025-03-24 14:10:00,167.28,167.28,167.15,167.28,2450.0,165.8464,165.8464,165.7175,165.8464,2450.0
2025-03-24 14:15:00,167.12,167.12,166.9,167.05,7618.0,165.6878,165.6878,165.4697,165.6184,7618.0
2025-03-24 14:20:00,166.97,167.11,166.93,166.93,3257.0,165.5391,165.6779,165.4994,165.4994,3257.0
2025-03-24 14:25:00,166.9,166.9,166.71,166.72,4663.0,165.4697,165.4697,165.2813,165.2912,4663.0
2025-03-24 14:30:00,166.62,166.85,166.53,166.78,2805.0,165.1921,165.4201,165.1028,165.3507,2805.0
2025-03-24 14:35:00,166.79,167.13,166.79,167.13,2585.0,165.3606,165.6977,165.3606,165.6977,2585.0
2025-03-24 14:40:00,167.23,167.23,167.05,167.11,2894.0,165.7968,165.7968,165.6184,165.6779,2894.0
2025-03-24 14:45:00,167.05,167.19,167.0,167.04,2650.0,165.6184,165.7572,165.5688,165.6085,2650.0
2025-03-24 14:50:00,167.06,167.15,166.99,167.06,4438.0,165.6283,165.7175,165.5589,165.6283,4438.0
2025-03-24 14:55:00,167.08,167.15,166.99,167.15,6362.0,165.6481,165.7175,165.5589,165.7175,6362.0
2025-03-24 15:00:00,167.17,167.36,167.11,167.36,7622.0,165.7374,165.9257,165.6779,165.9257,7622.0
2025-03-24 15:05:00,167.4,167.54,167.37,167.43,6510.0,165.9654,166.1042,165.9356,165.9951,6510.0
2025-03-24 15:10:00,167.41,167.46,167.27,167.38,8935.0,165.9753,166.0249,165.8365,165.9456,8935.0
2025-03-24 15:15:00,167.42,167.49,167.35,167.36,7445.0,165.9852,166.0546,165.9158,165.9257,7445.0
2025-03-24 15:20:00,167.42,167.69,167.31,167.63,13365.0,165.9852,166.2529,165.8762,166.1934,13365.0
2025-03-24 15:25:00,167.63,167.9,167.62,167.83,9293.0,166.1934,166.4611,166.1835,166.3917,9293.0
2025-03-24 15:30:00,167.84,168.03,167.71,168.02,7923.0,166.4016,166.59,166.2727,166.5801,7923.0
2025-03-24 15:35:00,167.97,168.3,167.86,168.16,7181.0,166.5305,166.8577,166.4214,166.7189,7181.0
2025-03-24 15:40:00,168.16,168.16,167.8,167.93,8328.0,166.7189,166.7189,166.362,166.4908,8328.0
2025-03-24 15:45:00,167.98,168.35,167.98,168.35,8789.0,166.5404,166.9072,166.5404,166.9072,8789.0
2025-03-24 15:50:00,168.4,168.64,168.15,168.61,25287.0,166.9568,167.1948,166.709,167.165,25287.0
2025-03-24 15:55:00,168.63,168.63,167.99,168.0,81621.0,167.1848,167.1848,166.5503,166.5602,81621.0
2025-03-25 09:30:00,167.54,167.54,166.46,166.46,15087.0,166.1042,166.1042,165.0334,165.0334,15087.0
2025-03-25 09:35:00,166.25,166.98,165.49,166.25,4706.0,164.8252,165.549,164.0718,164.8252,4706.0
2025-03-25 09:40:00,166.43,166.85,166.17,166.85,6976.0,165.0037,165.4201,164.7459,165.4201,6976.0
2025-03-25 09:45:00,166.74,166.74,166.53,166.67,2100.0,165.311,165.311,165.1028,165.2416,2100.0
2025-03-25 09:50:00,166.66,166.66,166.47,166.48,1350.0,165.2317,165.2317,165.0434,165.0533,1350.0
2025-03-25 09:55:00,166.38,166.43,165.67,165.77,4721.0,164.9541,165.0037,164.2502,164.3494,4721.0
2025-03-25 10:00:00,165.78,166.5,165.75,165.94,7318.0,164.3593,165.0731,164.3295,164.5179,7318.0
2025-03-25 10:05:00,166.3,166.33,165.93,165.93,4828.0,164.8748,164.9046,164.508,164.508,4828.0
2025-03-25 10:10:00,165.98,166.23,165.82,165.91,6868.0,164.5576,164.8054,164.3989,164.4882,6868.0
2025-03-25 10:15:00,166.03,166.08,165.88,166.06,5006.0,164.6071,164.6567,164.4584,164.6369,5006.0
2025-03-25 10:20:00,166.06,166.22,165.8,165.8,9675.0,164.6369,164.7955,164.3791,164.3791,9675.0
2025-03-25 10:25:00,165.85,165.85,165.62,165.62,3881.0,164.4287,164.4287,164.2006,164.2006,3881.0
2025-03-25 10:30:00,165.65,165.87,165.64,165.71,3808.0,164.2304,164.4485,164.2205,164.2899,3808.0
2025-03-25 10:35:00,165.66,165.66,165.11,165.21,2853.0,164.2403,164.2403,163.695,163.7942,2853.0
2025-03-25 10:40:00,165.11,165.22,164.9,165.11,11201.0,163.695,163.8041,163.4868,163.695,11201.0
2025-03-25 10:45:00,165.22,165.23,164.77,165.01,8596.0,163.8041,163.814,163.3579,163.5959,8596.0
2025-03-25 10:50:00,165.01,165.08,164.94,165.01,5613.0,163.5959,163.6653,163.5265,163.5959,5613.0
2025-03-25 10:55:00,164.99,165.14,164.89,165.03,15252.0,163.576,163.7248,163.4769,163.6157,15252.0
2025-03-25 11:00:00,164.98,164.99,164.78,164.99,7910.0,163.5661,163.576,163.3678,163.576,7910.0
2025-03-25 11:05:00,164.97,165.1,164.95,165.0,2655.0,163.5562,163.6851,163.5364,163.586,2655.0
2025-03-25 11:10:00,164.99,165.44,164.99,165.27,6552.0,163.576,164.0222,163.576,163.8536,6552.0
2025-03-25 11:15:00,165.27,165.43,165.21,165.23,2983.0,163.8536,164.0123,163.7942,163.814,2983.0
2025-03-25 11:20:00,165.34,165.39,165.1,165.1,1912.0,163.923,163.9726,163.6851,163.6851,1912.0
2025-03-25 11:25:00,165.05,165.15,164.99,165.0,4984.0,163.6355,163.7347,163.576,163.586,4984.0
2025-03-25 11:30:00,165.03,165.16,164.92,165.16,5374.0,163.6157,163.7446,163.5066,163.7446,5374.0
2025-03-25 11:35:00,165.17,165.34,165.11,165.3,5772.0,163.7545,163.923,163.695,163.8834,5772.0
2025-03-25 11:40:00,165.3,165.4,165.23,165.4,2656.0,163.8834,163.9825,163.814,163.9825,2656.0
2025-03-25 11:45:00,165.33,165.33,165.22,165.23,2127.0,163.9131,163.9131,163.8041,163.814,2127.0
2025-03-25 11:50:00,165.22,165.22,165.01,165.11,1364.0,163.8041,163.8041,163.5959,163.695,1364.0
2025-03-25 11:55:00,165.05,165.18,164.98,165.06,2272.0,163.6355,163.7644,163.5661,163.6454,2272.0
2025-03-25 12:00:00,165.07,165.08,165.03,165.06,1249.0,163.6554,163.6653,163.6157,163.6454,1249.0
2025-03-25 12:05:00,165.09,165.11,164.92,165.09,2962.0,163.6752,163.695,163.5066,163.6752,2962.0
2025-03-25 12:10:00,165.06,165.3,165.02,165.14,2549.0,163.6454,163.8834,163.6058,163.7248,2549.0
2025-03-25 12:15:00,165.24,165.44,165.13,165.43,4678.0,163.8239,164.0222,163.7148,164.0123,4678.0
2025-03-25 12:20:00,165.4,165.56,165.4,165.56,3252.0,163.9825,164.1412,163.9825,164.1412,3252.0
2025-03-25 12:25:00,165.61,165.63,165.43,165.5,3269.0,164.1907,164.2106,164.0123,164.0817,3269.0
2025-03-25 12:30:00,165.5,165.5,165.23,165.23,2778.0,164.0817,164.0817,163.814,163.814,2778.0
2025-03-25 12:35:00,165.23,165.23,165.06,165.12,2050.0,163.814,163.814,163.6454,163.7049,2050.0
2025-03-25 12:40:00,165.12,165.19,165.04,165.18,7417.0,163.7049,163.7743,163.6256,163.7644,7417.0
2025-03-25 12:45:00,165.13,165.18,165.05,165.06,3414.0,163.7148,163.7644,163.6355,163.6454,3414.0
2025-03-25 12:50:00,165.07,165.27,165.07,165.17,3228.0,163.6554,163.8536,163.6554,163.7545,3228.0
2025-03-25 12:55:00,165.08,165.11,165.03,165.09,1369.0,163.6653,163.695,163.6157,163.6752,1369.0
2025-03-25 13:00:00,165.09,165.24,165.09,165.19,5135.0,163.6752,163.8239,163.6752,163.7743,5135.0
2025-03-25 13:05:00,165.18,165.41,165.16,165.34,5099.0,163.7644,163.9924,163.7446,163.923,5099.0
2025-03-25 13:10:00,165.38,165.41,165.3,165.34,1464.0,163.9627,163.9924,163.8834,163.923,1464.0
2025-03-25 13:15:00,165.34,165.43,165.25,165.28,4622.0,163.923,164.0123,163.8338,163.8636,4622.0
2025-03-25 13:20:00,165.29,165.46,165.2,165.43,30132.0,163.8735,164.042,163.7842,164.0123,30132.0
2025-03-25 13:25:00,165.36,165.55,165.35,165.55,1983.0,163.9429,164.1312,163.933,164.1312,1983.0
2025-03-25 13:30:00,165.57,165.57,165.23,165.23,3755.0,164.1511,164.1511,163.814,163.814,3755.0
2025-03-25 13:35:00,165.24,165.24,165.16,165.22,1613.0,163.8239,163.8239,163.7446,163.8041,1613.0
2025-03-25 13:40:00,165.22,165.34,165.21,165.28,1300.0,163.8041,163.923,163.7942,163.8636,1300.0
2025-03-25 13:45:00,165.28,165.47,165.28,165.4,2630.0,163.8636,164.0519,163.8636,163.9825,2630.0
2025-03-25 13:50:00,165.4,165.48,165.32,165.4,2022.0,163.9825,164.0618,163.9032,163.9825,2022.0
2025-03-25 13:55:00,165.32,165.41,165.32,165.41,2773.0,163.9032,163.9924,163.9032,163.9924,2773.0
2025-03-25 14:00:00,165.41,165.58,165.38,165.57,5141.0,163.9924,164.161,163.9627,164.1511,5141.0
2025-03-25 14:05:00,165.6,165.6,165.48,165.52,1862.0,164.1808,164.1808,164.0618,164.1015,1862.0
2025-03-25 14:10:00,165.55,165.63,165.51,165.51,2429.0,164.1312,164.2106,164.0916,164.0916,2429.0
2025-03-25 14:15:00,165.62,165.62,165.52,165.55,964.0,164.2006,164.2006,164.1015,164.1312,964.0
2025-03-25 14:20:00,165.48,165.68,165.48,165.64,2735.0,164.0618,164.2601,164.0618,164.2205,2735.0
2025-03-25 14:25:00,165.64,165.72,165.64,165.64,819.0,164.2205,164.2998,164.2205,164.2205,819.0
2025-03-25 14:30:00,165.64,165.67,165.57,165.57,2075.0,164.2205,164.2502,164.1511,164.1511,2075.0
2025-03-25 14:35:00,165.57,165.64,165.37,165.42,4448.0,164.1511,164.2205,163.9528,164.0024,4448.0
2025-03-25 14:40:00,165.42,165.64,165.41,165.58,5456.0,164.0024,164.2205,163.9924,164.161,5456.0
2025-03-25 14:45:00,165.5,165.61,165.49,165.55,4656.0,164.0817,164.1907,164.0718,164.1312,4656.0
2025-03-25 14:50:00,165.52,165.58,165.47,165.49,2310.0,164.1015,164.161,164.0519,164.0718,2310.0
2025-03-25 14:55:00,165.45,165.45,165.13,165.13,3434.0,164.0321,164.0321,163.7148,163.7148,3434.0
2025-03-25 15:00:00,165.19,165.28,165.12,165.28,3902.0,163.7743,163.8636,163.7049,163.8636,3902.0
2025-03-25 15:05:00,165.24,165.51,165.23,165.5,5933.0,163.8239,164.0916,163.814,164.0817,5933.0
2025-03-25 15:10:00,165.5,165.51,165.37,165.44,1306.0,164.0817,164.0916,163.9528,164.0222,1306.0
2025-03-25 15:15:00,165.45,165.48,165.36,165.36,1985.0,164.0321,164.0618,163.9429,163.9429,1985.0
2025-03-25 15:20:00,165.37,165.37,165.22,165.3,5285.0,163.9528,163.9528,163.8041,163.8834,5285.0
2025-03-25 15:25:00,165.26,165.48,165.25,165.39,10081.0,163.8437,164.0618,163.8338,163.9726,10081.0
2025-03-25 15:30:00,165.44,165.56,165.2,165.2,4840.0,164.0222,164.1412,163.7842,163.7842,4840.0
2025-03-25 15:35:00,165.1,165.17,164.43,165.13,22123.0,163.6851,163.7545,163.0208,163.7148,22123.0
2025-03-25 15:40:00,165.13,165.28,165.06,165.28,14186.0,163.7148,163.8636,163.6454,163.8636,14186.0
2025-03-25 15:45:00,165.28,165.28,164.79,164.83,19364.0,163.8636,163.8636,163.3777,163.4174,19364.0
2025-03-25 15:50:00,164.87,164.88,164.52,164.76,23344.0,163.4571,163.467,163.1101,163.348,23344.0
2025-03-25 15:55:00,164.76,165.27,164.66,165.27,101731.0,163.348,163.8536,163.2489,163.8536,101731.0
2025-03-26 09:30:00,165.09,166.2,165.09,165.98,15085.0,163.6752,164.7757,163.6752,164.5576,15085.0
2025-03-26 09:35:00,165.82,166.39,165.82,166.25,6411.0,164.3989,164.964,164.3989,164.8252,6411.0
2025-03-26 09:40:00,165.81,166.67,165.81,166.19,2453.0,164.389,165.2416,164.389,164.7658,2453.0
2025-03-26 09:45:00,166.02,167.04,166.0,167.04,8158.0,164.5972,165.6085,164.5774,165.6085,8158.0
2025-03-26 09:50:00,166.84,166.84,166.05,166.2,11442.0,165.4102,165.4102,164.627,164.7757,11442.0
2025-03-26 09:55:00,166.2,166.59,166.0,166.58,25494.0,164.7757,165.1623,164.5774,165.1524,25494.0
2025-03-26 10:00:00,166.37,166.72,166.03,166.37,10831.0,164.9442,165.2912,164.6071,164.9442,10831.0
2025-03-26 10:05:00,166.38,166.55,166.31,166.45,11191.0,164.9541,165.1227,164.8847,165.0235,11191.0
2025-03-26 10:10:00,166.62,167.46,166.44,167.46,13418.0,165.1921,166.0249,165.0136,166.0249,13418.0
2025-03-26 10:15:00,167.47,167.75,167.2,167.27,10309.0,166.0348,166.3124,165.7671,165.8365,10309.0
2025-03-26 10:20:00,167.65,168.2,167.56,168.03,13111.0,166.2132,166.7585,166.124,166.59,13111.0
2025-03-26 10:25:00,167.98,167.98,167.54,167.59,3376.0,166.5404,166.5404,166.1042,166.1538,3376.0
2025-03-26 10:30:00,167.55,167.8,167.43,167.52,15035.0,166.1141,166.362,165.9951,166.0844,15035.0
2025-03-26 10:35:00,167.61,168.1,167.52,168.1,5355.0,166.1736,166.6594,166.0844,166.6594,5355.0
2025-03-26 10:40:00,167.99,168.1,167.93,168.04,3332.0,166.5503,166.6594,166.4908,166.5999,3332.0
2025-03-26 10:45:00,168.04,168.18,167.72,167.73,4990.0,166.5999,166.7387,166.2826,166.2926,4990.0
2025-03-26 10:50:00,168.1,168.16,167.86,167.94,7723.0,166.6594,166.7189,166.4214,166.5008,7723.0
2025-03-26 10:55:00,167.87,168.14,167.87,168.0,8288.0,166.4314,166.699,166.4314,166.5602,8288.0
2025-03-26 11:00:00,168.0,168.0,167.75,167.83,3461.0,166.5602,166.5602,166.3124,166.3917,3461.0
2025-03-26 11:05:00,167.88,168.18,167.87,168.02,3800.0,166.4413,166.7387,166.4314,166.5801,3800.0
2025-03-26 11:10:00,168.02,168.07,168.01,168.04,2500.0,166.5801,166.6296,166.5702,166.5999,2500.0
2025-03-26 11:15:00,168.06,168.06,167.75,167.77,8444.0,166.6197,166.6197,166.3124,166.3322,8444.0
2025-03-26 11:20:00,167.77,167.91,167.64,167.68,7736.0,166.3322,166.471,166.2033,166.243,7736.0
2025-03-26 11:25:00,167.73,167.78,167.41,167.44,2455.0,166.2926,166.3421,165.9753,166.005,2455.0
2025-03-26 11:30:00,167.3,167.43,167.22,167.32,2863.0,165.8662,165.9951,165.7869,165.8861,2863.0
2025-03-26 11:35:00,167.32,167.49,167.2,167.44,2279.0,165.8861,166.0546,165.7671,166.005,2279.0
2025-03-26 11:40:00,167.33,167.38,167.2,167.36,1239.0,165.896,165.9456,165.7671,165.9257,1239.0
2025-03-26 11:45:00,167.39,167.56,167.32,167.56,1500.0,165.9555,166.124,165.8861,166.124,1500.0
2025-03-26 11:50:00,167.5,167.71,167.5,167.71,1624.0,166.0645,166.2727,166.0645,166.2727,1624.0
2025-03-26 11:55:00,167.75,168.22,167.69,168.1,3202.0,166.3124,166.7784,166.2529,166.6594,3202.0
2025-03-26 12:00:00,168.09,168.19,168.01,168.09,1715.0,166.6495,166.7486,166.5702,166.6495,1715.0
2025-03-26 12:05:00,168.03,168.11,167.85,167.97,4615.0,166.59,166.6693,166.4115,166.5305,4615.0
2025-03-26 12:10:00,167.96,168.06,167.94,168.0,900.0,166.5206,166.6197,166.5008,166.5602,900.0
2025-03-26 12:15:00,168.08,168.38,167.99,168.36,2067.0,166.6396,166.937,166.5503,166.9172,2067.0
2025-03-26 12:20:00,168.46,168.53,168.24,168.24,1727.0,167.0163,167.0857,166.7982,166.7982,1727.0
2025-03-26 12:25:00,168.22,168.37,168.15,168.19,2617.0,166.7784,166.9271,166.709,166.7486,2617.0
2025-03-26 12:30:00,168.19,168.21,168.06,168.06,3049.0,166.7486,166.7684,166.6197,166.6197,3049.0
2025-03-26 12:35:00,168.12,168.21,168.11,168.12,1100.0,166.6792,166.7684,166.6693,166.6792,1100.0
2025-03-26 12:40:00,168.06,168.12,167.93,167.94,3129.0,166.6197,166.6792,166.4908,166.5008,3129.0
2025-03-26 12:45:00,168.02,168.44,168.01,168.44,1880.0,166.5801,166.9965,166.5702,166.9965,1880.0
2025-03-26 12:50:00,168.41,168.41,168.3,168.36,780.0,166.9667,166.9667,166.8577,166.9172,780.0
2025-03-26 12:55:00,168.45,168.6,168.39,168.52,6214.0,167.0064,167.1551,166.9469,167.0758,6214.0
2025-03-26 13:00:00,168.55,168.78,168.53,168.76,1629.0,167.1055,167.3336,167.0857,167.3137,1629.0
2025-03-26 13:05:00,168.96,168.96,168.68,168.83,1420.0,167.512,167.512,167.2344,167.3831,1420.0
2025-03-26 13:10:00,168.85,169.16,168.85,169.08,1669.0,167.403,167.7103,167.403,167.631,1669.0
2025-03-26 13:15:00,168.97,169.08,168.96,169.03,1530.0,167.5219,167.631,167.512,167.5814,1530.0
2025-03-26 13:20:00,169.06,169.22,169.05,169.09,1965.0,167.6112,167.7698,167.6012,167.6409,1965.0
2025-03-26 13:25:00,169.11,169.2,169.0,169.11,4523.0,167.6607,167.75,167.5517,167.6607,4523.0
2025-03-26 13:30:00,169.14,169.15,169.07,169.14,1706.0,167.6905,167.7004,167.6211,167.6905,1706.0
2025-03-26 13:35:00,169.12,169.32,169.12,169.23,700.0,167.6706,167.8689,167.6706,167.7797,700.0
2025-03-26 13:40:00,169.2,169.33,169.19,169.33,827.0,167.75,167.8788,167.74,167.8788,827.0
2025-03-26 13:45:00,169.46,169.46,169.27,169.34,886.0,168.0077,168.0077,167.8194,167.8888,886.0
2025-03-26 13:50:00,169.33,169.33,169.15,169.15,3133.0,167.8788,167.8788,167.7004,167.7004,3133.0
2025-03-26 13:55:00,169.05,169.18,169.03,169.18,1641.0,167.6012,167.7301,167.5814,167.7301,1641.0
2025-03-26 14:00:00,169.15,169.33,169.06,169.24,1266.0,167.7004,167.8788,167.6112,167.7896,1266.0
2025-03-26 14:05:00,169.42,169.45,169.37,169.38,432.0,167.9681,167.9978,167.9185,167.9284,432.0
2025-03-26 14:10:00,169.45,169.5,169.4,169.49,870.0,167.9978,168.0474,167.9482,168.0375,870.0
2025-03-26 14:15:00,169.45,169.56,169.44,169.53,2148.0,167.9978,168.1069,167.9879,168.0771,2148.0
2025-03-26 14:20:00,169.45,169.5,169.4,169.45,1224.0,167.9978,168.0474,167.9482,167.9978,1224.0
2025-03-26 14:25:00,169.41,169.44,169.38,169.38,578.0,167.9582,167.9879,167.9284,167.9284,578.0
2025-03-26 14:30:00,169.33,169.43,169.29,169.43,540.0,167.8788,167.978,167.8392,167.978,540.0
2025-03-26 14:35:00,169.36,169.47,169.29,169.45,1558.0,167.9086,168.0176,167.8392,167.9978,1558.0
2025-03-26 14:40:00,169.45,169.51,169.43,169.47,6115.0,167.9978,168.0573,167.978,168.0176,6115.0
2025-03-26 14:45:00,169.55,169.62,169.46,169.54,1801.0,168.097,168.1664,168.0077,168.087,1801.0
2025-03-26 14:50:00,169.51,169.69,169.46,169.69,3666.0,168.0573,168.2358,168.0077,168.2358,3666.0
2025-03-26 14:55:00,169.63,169.7,169.5,169.7,1794.0,168.1763,168.2457,168.0474,168.2457,1794.0
2025-03-26 15:00:00,169.69,169.69,169.41,169.42,3742.0,168.2358,168.2358,167.9582,167.9681,3742.0
2025-03-26 15:05:00,169.4,169.51,169.24,169.27,5021.0,167.9482,168.0573,167.7896,167.8194,5021.0
2025-03-26 15:10:00,169.24,169.29,169.18,169.26,2039.0,167.7896,167.8392,167.7301,167.8094,2039.0
2025-03-26 15:15:00,169.26,169.32,169.08,169.08,4453.0,167.8094,167.8689,167.631,167.631,4453.0
2025-03-26 15:20:00,169.11,169.18,169.09,169.17,3985.0,167.6607,167.7301,167.6409,167.7202,3985.0
2025-03-26 15:25:00,169.22,169.23,169.07,169.19,2453.0,167.7698,167.7797,167.6211,167.74,2453.0
2025-03-26 15:30:00,169.11,169.44,169.1,169.35,3329.0,167.6607,167.9879,167.6508,167.8987,3329.0
2025-03-26 15:35:00,169.35,169.67,169.3,169.45,12196.0,167.8987,168.2159,167.8491,167.9978,12196.0
2025-03-26 15:40:00,169.45,169.69,169.41,169.58,3031.0,167.9978,168.2358,167.9582,168.1267,3031.0
2025-03-26 15:45:00,169.51,169.59,169.36,169.38,7607.0,168.0573,168.1366,167.9086,167.9284,7607.0
2025-03-26 15:50:00,169.4,169.46,169.07,169.31,22674.0,167.9482,168.0077,167.6211,167.859,22674.0
2025-03-26 15:55:00,169.31,169.31,168.37,168.51,112926.0,167.859,167.859,166.9271,167.0659,112926.0
2025-03-27 09:30:00,169.8,169.8,168.01,168.84,21834.0,168.3448,168.3448,166.5702,167.393,21834.0
2025-03-27 09:35:00,169.11,170.97,169.1,170.97,5042.0,167.6607,169.5048,167.6508,169.5048,5042.0
2025-03-27 09:40:00,171.0,171.0,170.05,170.17,5656.0,169.5345,169.5345,168.5927,168.7116,5656.0
2025-03-27 09:45:00,169.93,170.7,169.69,170.19,6033.0,168.4737,169.2371,168.2358,168.7315,6033.0
2025-03-27 09:50:00,169.93,170.04,169.3,169.75,3496.0,168.4737,168.5828,167.8491,168.2952,3496.0
2025-03-27 09:55:00,169.8,170.32,169.68,169.79,5081.0,168.3448,168.8604,168.2258,168.3349,5081.0
2025-03-27 10:00:00,169.71,170.14,169.62,169.96,4425.0,168.2556,168.6819,168.1664,168.5034,4425.0
2025-03-27 10:05:00,169.79,170.14,169.7,169.97,6984.0,168.3349,168.6819,168.2457,168.5134,6984.0
2025-03-27 10:10:00,169.78,170.14,169.62,169.62,3288.0,168.325,168.6819,168.1664,168.1664,3288.0
2025-03-27 10:15:00,169.62,169.62,169.29,169.32,9969.0,168.1664,168.1664,167.8392,167.8689,9969.0
2025-03-27 10:20:00,169.32,169.62,169.28,169.48,12637.0,167.8689,168.1664,167.8293,168.0276,12637.0
2025-03-27 10:25:00,169.48,169.89,169.47,169.7,5249.0,168.0276,168.434,168.0176,168.2457,5249.0
2025-03-27 10:30:00,169.58,169.58,169.33,169.38,3191.0,168.1267,168.1267,167.8788,167.9284,3191.0
2025-03-27 10:35:00,169.35,169.39,169.09,169.29,2054.0,167.8987,167.9383,167.6409,167.8392,2054.0
2025-03-27 10:40:00,169.3,169.46,169.14,169.44,3457.0,167.8491,168.0077,167.6905,167.9879,3457.0
2025-03-27 10:45:00,169.37,169.66,169.37,169.5,1642.0,167.9185,168.206,167.9185,168.0474,1642.0
2025-03-27 10:50:00,169.43,169.9,169.42,169.67,3158.0,167.978,168.444,167.9681,168.2159,3158.0
2025-03-27 10:55:00,169.8,169.82,169.57,169.82,3200.0,168.3448,168.3646,168.1168,168.3646,3200.0
2025-03-27 11:00:00,169.83,169.95,169.73,169.95,4700.0,168.3746,168.4935,168.2754,168.4935,4700.0
2025-03-27 11:05:00,169.84,169.84,169.51,169.71,3048.0,168.3845,168.3845,168.0573,168.2556,3048.0
2025-03-27 11:10:00,169.74,169.85,169.74,169.85,1534.0,168.2853,168.3944,168.2853,168.3944,1534.0
2025-03-27 11:15:00,169.9,170.28,169.82,170.28,1837.0,168.444,168.8207,168.3646,168.8207,1837.0
2025-03-27 11:20:00,170.25,170.34,169.94,169.96,1662.0,168.791,168.8802,168.4836,168.5034,1662.0
2025-03-27 11:25:00,170.1,170.18,169.88,170.11,2409.0,168.6422,168.7216,168.4241,168.6522,2409.0
2025-03-27 11:30:00,170.23,170.23,170.13,170.19,1503.0,168.7711,168.7711,168.672,168.7315,1503.0
2025-03-27 11:35:00,170.18,170.29,170.09,170.18,1440.0,168.7216,168.8306,168.6323,168.7216,1440.0
2025-03-27 11:40:00,170.09,170.12,169.9,169.9,2535.0,168.6323,168.6621,168.444,168.444,2535.0
2025-03-27 11:45:00,169.87,169.96,169.79,169.89,1703.0,168.4142,168.5034,168.3349,168.434,1703.0
2025-03-27 11:50:00,169.9,169.9,169.59,169.69,1402.0,168.444,168.444,168.1366,168.2358,1402.0
2025-03-27 11:55:00,169.61,169.79,169.51,169.73,2839.0,168.1564,168.3349,168.0573,168.2754,2839.0
2025-03-27 12:00:00,169.75,169.75,169.63,169.64,507.0,168.2952,168.2952,168.1763,168.1862,507.0
2025-03-27 12:05:00,169.66,169.75,169.34,169.34,2986.0,168.206,168.2952,167.8888,167.8888,2986.0
2025-03-27 12:10:00,169.56,169.56,169.02,169.02,1997.0,168.1069,168.1069,167.5715,167.5715,1997.0
2025-03-27 12:15:00,169.12,169.15,168.92,169.06,3197.0,167.6706,167.7004,167.4724,167.6112,3197.0
2025-03-27 12:20:00,169.08,169.28,169.07,169.22,2804.0,167.631,167.8293,167.6211,167.7698,2804.0
2025-03-27 12:25:00,169.22,169.25,169.15,169.18,1100.0,167.7698,167.7995,167.7004,167.7301,1100.0
2025-03-27 12:30:00,169.21,169.24,169.1,169.16,1704.0,167.7599,167.7896,167.6508,167.7103,1704.0
2025-03-27 12:35:00,169.07,169.14,169.07,169.1,509.0,167.6211,167.6905,167.6211,167.6508,509.0
2025-03-27 12:40:00,169.03,169.03,169.03,169.03,100.0,167.5814,167.5814,167.5814,167.5814,100.0
2025-03-27 12:45:00,169.09,169.15,169.06,169.11,2639.0,167.6409,167.7004,167.6112,167.6607,2639.0
2025-03-27 12:50:00,169.07,169.26,169.05,169.14,4538.0,167.6211,167.8094,167.6012,167.6905,4538.0
2025-03-27 12:55:00,169.24,169.34,169.23,169.29,1295.0,167.7896,167.8888,167.7797,167.8392,1295.0
2025-03-27 13:00:00,169.21,169.56,169.18,169.53,8657.0,167.7599,168.1069,167.7301,168.0771,8657.0
2025-03-27 13:05:00,169.56,169.74,169.5,169.66,4357.0,168.1069,168.2853,168.0474,168.206,4357.0
2025-03-27 13:10:00,169.58,169.63,169.51,169.63,1158.0,168.1267,168.1763,168.0573,168.1763,1158.0
2025-03-27 13:15:00,169.63,169.68,169.51,169.67,1747.0,168.1763,168.2258,168.0573,168.2159,1747.0
2025-03-27 13:20:00,169.58,169.76,169.57,169.62,2829.0,168.1267,168.3052,168.1168,168.1664,2829.0
2025-03-27 13:25:00,169.68,169.68,169.53,169.62,630.0,168.2258,168.2258,168.0771,168.1664,630.0
2025-03-27 13:30:00,169.63,169.64,169.46,169.52,3282.0,168.1763,168.1862,168.0077,168.0672,3282.0
2025-03-27 13:35:00,169.52,169.99,169.47,169.99,5599.0,168.0672,168.5332,168.0176,168.5332,5599.0
2025-03-27 13:40:00,169.99,170.0,169.89,169.94,2710.0,168.5332,168.5431,168.434,168.4836,2710.0
2025-03-27 13:45:00,169.94,169.94,169.83,169.89,3659.0,168.4836,168.4836,168.3746,168.434,3659.0
2025-03-27 13:50:00,169.88,169.97,169.8,169.93,2636.0,168.4241,168.5134,168.3448,168.4737,2636.0
2025-03-27 13:55:00,169.88,169.9,169.88,169.9,200.0,168.4241,168.444,168.4241,168.444,200.0
2025-03-27 14:00:00,169.9,170.06,169.89,170.05,12722.0,168.444,168.6026,168.434,168.5927,12722.0
2025-03-27 14:05:00,170.05,170.08,169.95,169.97,4234.0,168.5927,168.6224,168.4935,168.5134,4234.0
2025-03-27 14:10:00,170.02,170.22,170.01,170.22,2523.0,168.5629,168.7612,168.553,168.7612,2523.0
2025-03-27 14:15:00,170.24,170.36,170.21,170.27,6809.0,168.781,168.9,168.7513,168.8108,6809.0
2025-03-27 14:20:00,170.27,170.46,170.2,170.26,6300.0,168.8108,168.9992,168.7414,168.8009,6300.0
2025-03-27 14:25:00,170.27,170.32,170.16,170.16,1672.0,168.8108,168.8604,168.7017,168.7017,1672.0
2025-03-27 14:30:00,170.23,170.31,170.14,170.24,2786.0,168.7711,168.8504,168.6819,168.781,2786.0
2025-03-27 14:35:00,170.24,170.41,170.21,170.25,6371.0,168.781,168.9496,168.7513,168.791,6371.0
2025-03-27 14:40:00,170.17,170.23,170.17,170.23,500.0,168.7116,168.7711,168.7116,168.7711,500.0
2025-03-27 14:45:00,170.23,170.5,170.22,170.5,12345.0,168.7711,169.0388,168.7612,169.0388,12345.0
2025-03-27 14:50:00,170.5,170.55,170.4,170.45,3957.0,169.0388,169.0884,168.9397,168.9892,3957.0
2025-03-27 14:55:00,170.45,170.5,170.44,170.46,4344.0,168.9892,169.0388,168.9793,168.9992,4344.0
2025-03-27 15:00:00,170.46,170.65,170.45,170.65,2491.0,168.9992,169.1875,168.9892,169.1875,2491.0
2025-03-27 15:05:00,170.65,171.0,170.61,170.94,3642.0,169.1875,169.5345,169.1479,169.475,3642.0
2025-03-27 15:10:00,170.92,170.92,170.76,170.84,1696.0,169.4552,169.4552,169.2966,169.3759,1696.0
2025-03-27 15:15:00,170.94,170.97,170.88,170.97,859.0,169.475,169.5048,169.4156,169.5048,859.0
2025-03-27 15:20:00,170.9,170.97,170.85,170.92,2113.0,169.4354,169.5048,169.3858,169.4552,2113.0
2025-03-27 15:25:00,170.97,171.14,170.95,171.06,6843.0,169.5048,169.6733,169.485,169.594,6843.0
2025-03-27 15:30:00,171.03,171.49,171.02,171.49,6283.0,169.5643,170.0203,169.5544,170.0203,6283.0
2025-03-27 15:35:00,171.5,171.55,171.02,171.03,6705.0,170.0302,170.0798,169.5544,169.5643,6705.0
2025-03-27 15:40:00,171.02,171.02,170.74,170.97,4755.0,169.5544,169.5544,169.2768,169.5048,4755.0
2025-03-27 15:45:00,170.84,171.03,170.78,171.03,6699.0,169.3759,169.5643,169.3164,169.5643,6699.0
2025-03-27 15:50:00,171.04,171.09,170.76,171.0,5989.0,169.5742,169.6238,169.2966,169.5345,5989.0
2025-03-27 15:55:00,171.0,171.15,170.62,170.63,46637.0,169.5345,169.6832,169.1578,169.1677,46637.0
2025-03-28 09:30:00,172.0,173.55,170.84,171.67,16483.0,170.526,172.0627,169.3759,170.1988,16483.0
2025-03-28 09:35:00,171.66,172.14,171.66,171.83,1873.0,170.1889,170.6648,170.1889,170.3574,1873.0
2025-03-28 09:40:00,171.84,172.1,171.83,171.99,2526.0,170.3673,170.6251,170.3574,170.516,2526.0
2025-03-28 09:45:00,172.18,172.18,171.15,171.25,2376.0,170.7044,170.7044,169.6832,169.7824,2376.0
2025-03-28 09:50:00,171.17,171.54,171.13,171.54,1060.0,169.7031,170.0699,169.6634,170.0699,1060.0
2025-03-28 09:55:00,171.52,171.9,171.32,171.59,1851.0,170.0501,170.4268,169.8518,170.1195,1851.0
2025-03-28 10:00:00,171.34,172.01,171.34,171.66,11621.0,169.8716,170.5359,169.8716,170.1889,11621.0
2025-03-28 10:05:00,171.67,172.49,171.67,172.13,10195.0,170.1988,171.0118,170.1988,170.6548,10195.0
2025-03-28 10:10:00,172.14,172.27,171.8,171.8,7409.0,170.6648,170.7936,170.3277,170.3277,7409.0
2025-03-28 10:15:00,171.94,171.95,171.28,171.47,4544.0,170.4665,170.4764,169.8121,170.0005,4544.0
2025-03-28 10:20:00,171.7,171.7,171.29,171.29,3238.0,170.2285,170.2285,169.822,169.822,3238.0
2025-03-28 10:25:00,171.38,171.83,171.38,171.69,3998.0,169.9113,170.3574,169.9113,170.2186,3998.0
2025-03-28 10:30:00,171.6,171.83,171.23,171.43,15788.0,170.1294,170.3574,169.7626,169.9608,15788.0
2025-03-28 10:35:00,171.43,171.44,171.27,171.4,2550.0,169.9608,169.9708,169.8022,169.9311,2550.0
2025-03-28 10:40:00,171.41,171.57,171.06,171.06,3724.0,169.941,170.0996,169.594,169.594,3724.0
2025-03-28 10:45:00,171.2,171.2,170.55,170.73,10182.0,169.7328,169.7328,169.0884,169.2668,10182.0
2025-03-28 10:50:00,170.73,170.76,170.47,170.68,11128.0,169.2668,169.2966,169.0091,169.2173,11128.0
2025-03-28 10:55:00,170.68,171.03,170.54,170.94,10361.0,169.2173,169.5643,169.0785,169.475,10361.0
2025-03-28 11:00:00,171.16,171.27,170.9,170.92,3473.0,169.6932,169.8022,169.4354,169.4552,3473.0
2025-03-28 11:05:00,170.99,171.14,170.99,171.11,13201.0,169.5246,169.6733,169.5246,169.6436,13201.0
2025-03-28 11:10:00,171.1,171.14,170.89,170.91,11832.0,169.6337,169.6733,169.4255,169.4453,11832.0
2025-03-28 11:15:00,170.89,170.97,170.73,170.74,2500.0,169.4255,169.5048,169.2668,169.2768,2500.0
2025-03-28 11:20:00,170.86,170.87,170.71,170.87,1907.0,169.3957,169.4056,169.247,169.4056,1907.0
2025-03-28 11:25:00,170.85,170.95,170.71,170.71,1430.0,169.3858,169.485,169.247,169.247,1430.0
2025-03-28 11:30:00,170.79,170.82,170.61,170.75,2574.0,169.3263,169.3561,169.1479,169.2867,2574.0
2025-03-28 11:35:00,170.71,170.86,170.71,170.8,1479.0,169.247,169.3957,169.247,169.3362,1479.0
2025-03-28 11:40:00,170.79,170.87,170.7,170.8,3986.0,169.3263,169.4056,169.2371,169.3362,3986.0
2025-03-28 11:45:00,170.84,170.86,170.74,170.83,1733.0,169.3759,169.3957,169.2768,169.366,1733.0
2025-03-28 11:50:00,170.84,170.91,170.75,170.85,1375.0,169.3759,169.4453,169.2867,169.3858,1375.0
2025-03-28 11:55:00,170.87,170.89,170.81,170.85,6630.0,169.4056,169.4255,169.3462,169.3858,6630.0
2025-03-28 12:00:00,170.89,170.97,170.71,170.71,5383.0,169.4255,169.5048,169.247,169.247,5383.0
2025-03-28 12:05:00,170.69,170.69,170.53,170.54,2552.0,169.2272,169.2272,169.0686,169.0785,2552.0
2025-03-28 12:10:00,170.53,170.53,170.35,170.39,3391.0,169.0686,169.0686,168.8901,168.9298,3391.0
2025-03-28 12:15:00,170.54,170.67,170.46,170.56,6925.0,169.0785,169.2074,168.9992,169.0983,6925.0
2025-03-28 12:20:00,170.56,170.73,170.56,170.73,2700.0,169.0983,169.2668,169.0983,169.2668,2700.0
2025-03-28 12:25:00,170.79,170.79,170.42,170.66,6230.0,169.3263,169.3263,168.9595,169.1974,6230.0
2025-03-28 12:30:00,170.49,170.63,170.48,170.59,2074.0,169.0289,169.1677,169.019,169.128,2074.0
2025-03-28 12:35:00,170.68,170.79,170.64,170.75,9616.0,169.2173,169.3263,169.1776,169.2867,9616.0
2025-03-28 12:40:00,170.86,170.86,170.34,170.46,3513.0,169.3957,169.3957,168.8802,168.9992,3513.0
2025-03-28 12:45:00,170.33,170.54,170.33,170.47,2402.0,168.8703,169.0785,168.8703,169.0091,2402.0
2025-03-28 12:50:00,170.55,170.72,170.47,170.71,2204.0,169.0884,169.2569,169.0091,169.247,2204.0
2025-03-28 12:55:00,170.64,170.71,170.57,170.64,2926.0,169.1776,169.247,169.1082,169.1776,2926.0
2025-03-28 13:00:00,170.69,170.79,170.56,170.6,6233.0,169.2272,169.3263,169.0983,169.138,6233.0
2025-03-28 13:05:00,170.71,170.71,170.61,170.67,2983.0,169.247,169.247,169.1479,169.2074,2983.0
2025-03-28 13:10:00,170.74,170.75,170.48,170.49,950.0,169.2768,169.2867,169.019,169.0289,950.0
2025-03-28 13:15:00,170.49,170.57,170.32,170.46,1587.0,169.0289,169.1082,168.8604,168.9992,1587.0
2025-03-28 13:20:00,170.38,170.38,170.24,170.26,812.0,168.9198,168.9198,168.781,168.8009,812.0
2025-03-28 13:25:00,170.16,170.42,170.16,170.38,3096.0,168.7017,168.9595,168.7017,168.9198,3096.0
2025-03-28 13:30:00,170.37,170.51,170.37,170.49,1378.0,168.9099,169.0487,168.9099,169.0289,1378.0
2025-03-28 13:35:00,170.48,170.53,170.39,170.46,1532.0,169.019,169.0686,168.9298,168.9992,1532.0
2025-03-28 13:40:00,170.33,170.99,170.33,170.99,3611.0,168.8703,169.5246,168.8703,169.5246,3611.0
2025-03-28 13:45:00,170.85,170.98,170.72,170.84,1464.0,169.3858,169.5147,169.2569,169.3759,1464.0
2025-03-28 13:50:00,170.95,171.04,170.82,171.0,8706.0,169.485,169.5742,169.3561,169.5345,8706.0
2025-03-28 13:55:00,171.04,171.04,170.85,171.04,2011.0,169.5742,169.5742,169.3858,169.5742,2011.0
2025-03-28 14:00:00,171.05,171.06,170.91,171.0,3048.0,169.5841,169.594,169.4453,169.5345,3048.0
2025-03-28 14:05:00,171.0,171.0,170.61,170.7,3100.0,169.5345,169.5345,169.1479,169.2371,3100.0
2025-03-28 14:10:00,170.85,170.85,170.21,170.21,2811.0,169.3858,169.3858,168.7513,168.7513,2811.0
2025-03-28 14:15:00,170.2,170.2,169.61,169.61,3725.0,168.7414,168.7414,168.1564,168.1564,3725.0
2025-03-28 14:20:00,169.77,169.9,169.75,169.78,2430.0,168.3151,168.444,168.2952,168.325,2430.0
2025-03-28 14:25:00,169.65,169.88,169.64,169.66,1721.0,168.1961,168.4241,168.1862,168.206,1721.0
2025-03-28 14:30:00,169.63,169.8,169.63,169.74,3926.0,168.1763,168.3448,168.1763,168.2853,3926.0
2025-03-28 14:35:00,169.75,169.85,169.56,169.72,7015.0,168.2952,168.3944,168.1069,168.2655,7015.0
2025-03-28 14:40:00,169.72,169.92,169.72,169.89,3672.0,168.2655,168.4638,168.2655,168.434,3672.0
2025-03-28 14:45:00,169.94,170.32,169.94,170.13,5618.0,168.4836,168.8604,168.4836,168.672,5618.0
2025-03-28 14:50:00,170.22,170.25,170.06,170.07,5841.0,168.7612,168.791,168.6026,168.6125,5841.0
2025-03-28 14:55:00,170.0,170.11,169.93,169.99,4631.0,168.5431,168.6522,168.4737,168.5332,4631.0
2025-03-28 15:00:00,170.05,170.36,169.99,170.2,5894.0,168.5927,168.9,168.5332,168.7414,5894.0
2025-03-28 15:05:00,170.31,170.74,170.31,170.67,3210.0,168.8504,169.2768,168.8504,169.2074,3210.0
2025-03-28 15:10:00,170.67,170.67,170.42,170.48,2950.0,169.2074,169.2074,168.9595,169.019,2950.0
2025-03-28 15:15:00,170.44,170.64,170.43,170.44,7026.0,168.9793,169.1776,168.9694,168.9793,7026.0
2025-03-28 15:20:00,170.47,170.47,170.04,170.13,13513.0,169.0091,169.0091,168.5828,168.672,13513.0
2025-03-28 15:25:00,170.13,170.13,169.65,169.65,10074.0,168.672,168.672,168.1961,168.1961,10074.0
2025-03-28 15:30:00,169.7,170.07,169.62,170.06,12386.0,168.2457,168.6125,168.1664,168.6026,12386.0
2025-03-28 15:35:00,170.0,170.09,169.55,169.56,7907.0,168.5431,168.6323,168.097,168.1069,7907.0
2025-03-28 15:40:00,169.56,169.76,169.44,169.65,16094.0,168.1069,168.3052,167.9879,168.1961,16094.0
2025-03-28 15:45:00,169.65,169.65,169.23,169.47,35415.0,168.1961,168.1961,167.7797,168.0176,35415.0
2025-03-28 15:50:00,169.61,169.67,169.26,169.36,27748.0,168.1564,168.2159,167.8094,167.9086,27748.0
2025-03-28 15:55:00,169.38,169.98,169.36,169.85,84013.0,167.9284,168.5233,167.9086,168.3944,84013.0
2025-03-31 09:30:00,170.75,172.77,170.75,172.5,39949.0,169.2867,171.2894,169.2867,171.0217,39949.0
2025-03-31 09:35:00,171.9,172.11,171.24,171.26,4800.0,170.4268,170.635,169.7725,169.7923,4800.0
2025-03-31 09:40:00,171.39,172.4,171.26,172.32,10174.0,169.9212,170.9225,169.7923,170.8432,10174.0
2025-03-31 09:45:00,171.94,171.94,171.09,171.14,11683.0,170.4665,170.4665,169.6238,169.6733,11683.0
2025-03-31 09:50:00,171.14,171.4,170.62,170.66,7736.0,169.6733,169.9311,169.1578,169.1974,7736.0
2025-03-31 09:55:00,170.66,171.07,170.47,170.58,10937.0,169.1974,169.6039,169.0091,169.1181,10937.0
2025-03-31 10:00:00,170.83,171.05,170.45,170.78,6097.0,169.366,169.5841,168.9892,169.3164,6097.0
2025-03-31 10:05:00,170.91,170.91,170.17,170.44,3286.0,169.4453,169.4453,168.7116,168.9793,3286.0
2025-03-31 10:10:00,170.33,170.42,169.87,170.36,5491.0,168.8703,168.9595,168.4142,168.9,5491.0
2025-03-31 10:15:00,170.45,170.95,170.44,170.95,10635.0,168.9892,169.485,168.9793,169.485,10635.0
2025-03-31 10:20:00,171.09,171.36,170.94,170.94,3652.0,169.6238,169.8914,169.475,169.475,3652.0
2025-03-31 10:25:00,170.95,171.67,170.95,171.53,7387.0,169.485,170.1988,169.485,170.06,7387.0
2025-03-31 10:30:00,171.58,172.02,171.35,171.69,16038.0,170.1096,170.5458,169.8815,170.2186,16038.0
2025-03-31 10:35:00,171.57,171.95,171.53,171.71,6028.0,170.0996,170.4764,170.06,170.2384,6028.0
2025-03-31 10:40:00,171.69,171.73,171.47,171.59,11349.0,170.2186,170.2583,170.0005,170.1195,11349.0
2025-03-31 10:45:00,171.61,171.71,171.47,171.57,6802.0,170.1393,170.2384,170.0005,170.0996,6802.0
2025-03-31 10:50:00,171.64,171.64,170.97,170.97,6304.0,170.169,170.169,169.5048,169.5048,6304.0
2025-03-31 10:55:00,170.97,171.15,170.75,170.97,2839.0,169.5048,169.6832,169.2867,169.5048,2839.0
2025-03-31 11:00:00,170.82,171.14,170.68,170.93,10290.0,169.3561,169.6733,169.2173,169.4651,10290.0
2025-03-31 11:05:00,170.95,171.05,170.8,170.83,3951.0,169.485,169.5841,169.3362,169.366,3951.0
2025-03-31 11:10:00,170.82,171.34,170.82,171.33,5169.0,169.3561,169.8716,169.3561,169.8617,5169.0
2025-03-31 11:15:00,171.28,171.44,171.12,171.3,5719.0,169.8121,169.9708,169.6535,169.832,5719.0
2025-03-31 11:20:00,171.26,171.26,170.94,170.94,2567.0,169.7923,169.7923,169.475,169.475,2567.0
2025-03-31 11:25:00,171.03,171.03,170.75,170.83,4211.0,169.5643,169.5643,169.2867,169.366,4211.0
2025-03-31 11:30:00,170.99,171.01,170.63,170.68,3855.0,169.5246,169.5444,169.1677,169.2173,3855.0
2025-03-31 11:35:00,170.57,170.76,170.5,170.69,2983.0,169.1082,169.2966,169.0388,169.2272,2983.0
2025-03-31 11:40:00,170.68,170.98,170.63,170.63,3375.0,169.2173,169.5147,169.1677,169.1677,3375.0
2025-03-31 11:45:00,170.66,170.69,170.31,170.44,4652.0,169.1974,169.2272,168.8504,168.9793,4652.0
2025-03-31 11:50:00,170.37,170.5,170.22,170.35,3443.0,168.9099,169.0388,168.7612,168.8901,3443.0
2025-03-31 11:55:00,170.22,170.54,170.21,170.51,2886.0,168.7612,169.0785,168.7513,169.0487,2886.0
2025-03-31 12:00:00,170.6,170.67,170.4,170.67,7882.0,169.138,169.2074,168.9397,169.2074,7882.0
2025-03-31 12:05:00,170.58,170.73,170.27,170.41,8502.0,169.1181,169.2668,168.8108,168.9496,8502.0
2025-03-31 12:10:00,170.28,170.3,170.05,170.3,1444.0,168.8207,168.8405,168.5927,168.8405,1444.0
2025-03-31 12:15:00,170.25,170.41,170.0,170.41,3359.0,168.791,168.9496,168.5431,168.9496,3359.0
2025-03-31 12:20:00,170.31,170.42,170.25,170.25,1457.0,168.8504,168.9595,168.791,168.791,1457.0
2025-03-31 12:25:00,170.21,170.22,169.87,169.9,2413.0,168.7513,168.7612,168.4142,168.444,2413.0
2025-03-31 12:30:00,169.98,170.18,169.87,170.01,2729.0,168.5233,168.7216,168.4142,168.553,2729.0
2025-03-31 12:35:00,170.05,170.15,169.83,169.84,1999.0,168.5927,168.6918,168.3746,168.3845,1999.0
2025-03-31 12:40:00,169.83,170.07,169.78,169.97,3807.0,168.3746,168.6125,168.325,168.5134,3807.0
2025-03-31 12:45:00,170.02,170.16,170.0,170.01,1631.0,168.5629,168.7017,168.5431,168.553,1631.0
2025-03-31 12:50:00,170.03,170.09,169.87,170.01,3738.0,168.5728,168.6323,168.4142,168.553,3738.0
2025-03-31 12:55:00,169.97,170.07,169.8,169.97,3478.0,168.5134,168.6125,168.3448,168.5134,3478.0
2025-03-31 13:00:00,169.92,170.08,169.77,169.77,2224.0,168.4638,168.6224,168.3151,168.3151,2224.0
2025-03-31 13:05:00,169.85,169.91,169.65,169.78,7819.0,168.3944,168.4539,168.1961,168.325,7819.0
2025-03-31 13:10:00,169.78,170.03,169.67,169.79,3296.0,168.325,168.5728,168.2159,168.3349,3296.0
2025-03-31 13:15:00,169.85,169.89,169.67,169.75,1886.0,168.3944,168.434,168.2159,168.2952,1886.0
2025-03-31 13:20:00,169.62,169.63,169.35,169.61,6931.0,168.1664,168.1763,167.8987,168.1564,6931.0
2025-03-31 13:25:00,169.58,169.76,169.58,169.76,2847.0,168.1267,168.3052,168.1267,168.3052,2847.0
2025-03-31 13:30:00,169.72,169.8,169.64,169.72,10375.0,168.2655,168.3448,168.1862,168.2655,10375.0
2025-03-31 13:35:00,169.72,169.8,169.35,169.49,5059.0,168.2655,168.3448,167.8987,168.0375,5059.0
2025-03-31 13:40:00,169.58,170.27,169.45,170.26,15549.0,168.1267,168.8108,167.9978,168.8009,15549.0
2025-03-31 13:45:00,170.15,170.16,170.0,170.03,8013.0,168.6918,168.7017,168.5431,168.5728,8013.0
2025-03-31 13:50:00,170.08,170.08,170.0,170.07,5434.0,168.6224,168.6224,168.5431,168.6125,5434.0
2025-03-31 13:55:00,170.08,170.23,170.0,170.0,5257.0,168.6224,168.7711,168.5431,168.5431,5257.0
2025-03-31 14:00:00,170.09,171.1,170.09,170.88,43201.0,168.6323,169.6337,168.6323,169.4156,43201.0
2025-03-31 14:05:00,170.9,170.92,170.57,170.79,8806.0,169.4354,169.4552,169.1082,169.3263,8806.0
2025-03-31 14:10:00,170.86,170.95,170.68,170.73,807.0,169.3957,169.485,169.2173,169.2668,807.0
2025-03-31 14:15:00,170.82,171.11,170.82,171.03,4950.0,169.3561,169.6436,169.3561,169.5643,4950.0
2025-03-31 14:20:00,171.14,171.23,170.97,171.03,4268.0,169.6733,169.7626,169.5048,169.5643,4268.0
2025-03-31 14:25:00,171.04,171.25,171.04,171.17,7508.0,169.5742,169.7824,169.5742,169.7031,7508.0
2025-03-31 14:30:00,171.07,171.12,170.97,171.04,7533.0,169.6039,169.6535,169.5048,169.5742,7533.0
2025-03-31 14:35:00,171.03,171.07,170.89,171.05,7491.0,169.5643,169.6039,169.4255,169.5841,7491.0
2025-03-31 14:40:00,171.06,171.2,171.05,171.19,17789.0,169.594,169.7328,169.5841,169.7229,17789.0
2025-03-31 14:45:00,171.2,171.27,170.89,171.06,13434.0,169.7328,169.8022,169.4255,169.594,13434.0
2025-03-31 14:50:00,171.09,171.17,170.94,170.94,5034.0,169.6238,169.7031,169.475,169.475,5034.0
2025-03-31 14:55:00,170.97,171.17,170.97,171.12,9303.0,169.5048,169.7031,169.5048,169.6535,9303.0
2025-03-31 15:00:00,171.09,171.52,171.06,171.34,23917.0,169.6238,170.0501,169.594,169.8716,23917.0
2025-03-31 15:05:00,171.44,171.64,171.41,171.41,6558.0,169.9708,170.169,169.941,169.941,6558.0
2025-03-31 15:10:00,171.33,171.35,171.23,171.35,2238.0,169.8617,169.8815,169.7626,169.8815,2238.0
2025-03-31 15:15:00,171.41,171.58,171.19,171.44,11470.0,169.941,170.1096,169.7229,169.9708,11470.0
2025-03-31 15:20:00,171.55,171.59,171.42,171.58,4058.0,170.0798,170.1195,169.9509,170.1096,4058.0
2025-03-31 15:25:00,171.63,171.63,171.2,171.41,3564.0,170.1591,170.1591,169.7328,169.941,3564.0
2025-03-31 15:30:00,171.43,171.57,171.3,171.42,5315.0,169.9608,170.0996,169.832,169.9509,5315.0
2025-03-31 15:35:00,171.6,171.65,171.16,171.23,7217.0,170.1294,170.179,169.6932,169.7626,7217.0
2025-03-31 15:40:00,171.22,171.65,171.21,171.45,11666.0,169.7526,170.179,169.7427,169.9807,11666.0
2025-03-31 15:45:00,171.42,171.67,171.36,171.5,10199.0,169.9509,170.1988,169.8914,170.0302,10199.0
2025-03-31 15:50:00,171.68,171.71,171.06,171.12,41023.0,170.2087,170.2384,169.594,169.6535,41023.0
2025-03-31 15:55:00,171.08,171.22,170.81,171.03,164867.0,169.6138,169.7526,169.3462,169.5643,164867.0
2025-04-01 09:30:00,171.69,172.2,170.05,170.56,20193.0,170.2186,170.7242,168.5927,169.0983,20193.0
2025-04-01 09:35:00,170.55,170.57,169.87,169.98,2311.0,169.0884,169.1082,168.4142,168.5233,2311.0
2025-04-01 09:40:00,169.95,170.27,168.52,169.01,10057.0,168.4935,168.8108,167.0758,167.5616,10057.0
2025-04-01 09:45:00,168.85,169.69,168.81,169.69,3573.0,167.403,168.2358,167.3633,168.2358,3573.0
2025-04-01 09:50:00,169.73,170.49,169.59,170.32,8955.0,168.2754,169.0289,168.1366,168.8604,8955.0
2025-04-01 09:55:00,170.36,170.37,169.7,169.73,3813.0,168.9,168.9099,168.2457,168.2754,3813.0
2025-04-01 10:00:00,169.61,170.55,169.47,170.55,7586.0,168.1564,169.0884,168.0176,169.0884,7586.0
2025-04-01 10:05:00,170.33,170.33,169.42,169.42,3733.0,168.8703,168.8703,167.9681,167.9681,3733.0
2025-04-01 10:10:00,169.38,169.59,169.25,169.52,3320.0,167.9284,168.1366,167.7995,168.0672,3320.0
2025-04-01 10:15:00,169.52,170.09,169.52,170.01,4556.0,168.0672,168.6323,168.0672,168.553,4556.0
2025-04-01 10:20:00,169.86,170.28,169.72,169.81,3011.0,168.4043,168.8207,168.2655,168.3547,3011.0
2025-04-01 10:25:00,169.84,169.84,169.4,169.4,3492.0,168.3845,168.3845,167.9482,167.9482,3492.0
2025-04-01 10:30:00,169.36,169.66,169.36,169.5,3581.0,167.9086,168.206,167.9086,168.0474,3581.0
2025-04-01 10:35:00,169.53,169.68,169.38,169.68,2877.0,168.0771,168.2258,167.9284,168.2258,2877.0
2025-04-01 10:40:00,169.7,169.89,169.7,169.71,2989.0,168.2457,168.434,168.2457,168.2556,2989.0
2025-04-01 10:45:00,169.71,169.98,169.71,169.95,1886.0,168.2556,168.5233,168.2556,168.4935,1886.0
2025-04-01 10:50:00,169.97,169.97,169.81,169.91,4355.0,168.5134,168.5134,168.3547,168.4539,4355.0
2025-04-01 10:55:00,169.92,170.16,169.92,170.16,1649.0,168.4638,168.7017,168.4638,168.7017,1649.0
2025-04-01 11:00:00,170.2,170.2,169.95,169.97,4437.0,168.7414,168.7414,168.4935,168.5134,4437.0
2025-04-01 11:05:00,170.05,170.1,169.89,169.94,7044.0,168.5927,168.6422,168.434,168.4836,7044.0
2025-04-01 11:10:00,169.95,170.01,169.94,170.0,1772.0,168.4935,168.553,168.4836,168.5431,1772.0
2025-04-01 11:15:00,170.13,170.13,169.69,169.69,2938.0,168.672,168.672,168.2358,168.2358,2938.0
2025-04-01 11:20:00,169.75,169.87,169.52,169.86,6404.0,168.2952,168.4142,168.0672,168.4043,6404.0
2025-04-01 11:25:00,169.88,170.07,169.87,169.96,3661.0,168.4241,168.6125,168.4142,168.5034,3661.0
2025-04-01 11:30:00,170.08,170.09,169.97,170.0,1712.0,168.6224,168.6323,168.5134,168.5431,1712.0
2025-04-01 11:35:00,170.03,170.08,169.9,169.93,2506.0,168.5728,168.6224,168.444,168.4737,2506.0
2025-04-01 11:40:00,169.97,170.16,169.92,170.09,2460.0,168.5134,168.7017,168.4638,168.6323,2460.0
2025-04-01 11:45:00,170.08,170.34,170.08,170.3,4433.0,168.6224,168.8802,168.6224,168.8405,4433.0
2025-04-01 11:50:00,170.3,170.31,170.26,170.26,579.0,168.8405,168.8504,168.8009,168.8009,579.0
2025-04-01 11:55:00,170.34,170.46,170.19,170.35,4591.0,168.8802,168.9992,168.7315,168.8901,4591.0
2025-04-01 12:00:00,170.34,170.51,170.24,170.43,3539.0,168.8802,169.0487,168.781,168.9694,3539.0
2025-04-01 12:05:00,170.45,170.49,170.05,170.05,1792.0,168.9892,169.0289,168.5927,168.5927,1792.0
2025-04-01 12:10:00,170.05,170.05,169.95,170.03,4980.0,168.5927,168.5927,168.4935,168.5728,4980.0
2025-04-01 12:15:00,170.01,170.01,169.93,169.97,2572.0,168.553,168.553,168.4737,168.5134,2572.0
2025-04-01 12:20:00,169.84,169.85,169.76,169.84,2691.0,168.3845,168.3944,168.3052,168.3845,2691.0
2025-04-01 12:25:00,169.84,169.84,169.56,169.56,3268.0,168.3845,168.3845,168.1069,168.1069,3268.0
2025-04-01 12:30:00,169.66,169.77,169.54,169.56,5657.0,168.206,168.3151,168.087,168.1069,5657.0
2025-04-01 12:35:00,169.49,169.62,169.48,169.58,2379.0,168.0375,168.1664,168.0276,168.1267,2379.0
2025-04-01 12:40:00,169.58,169.63,169.45,169.46,2439.0,168.1267,168.1763,167.9978,168.0077,2439.0
2025-04-01 12:45:00,169.44,169.6,169.44,169.54,2168.0,167.9879,168.1465,167.9879,168.087,2168.0
2025-04-01 12:50:00,169.61,169.78,169.61,169.69,3144.0,168.1564,168.325,168.1564,168.2358,3144.0
2025-04-01 12:55:00,169.75,169.79,169.66,169.79,1594.0,168.2952,168.3349,168.206,168.3349,1594.0
2025-04-01 13:00:00,169.86,169.92,169.71,169.71,2911.0,168.4043,168.4638,168.2556,168.2556,2911.0
2025-04-01 13:05:00,169.78,170.0,169.71,169.99,3393.0,168.325,168.5431,168.2556,168.5332,3393.0
2025-04-01 13:10:00,169.96,169.96,169.72,169.79,1750.0,168.5034,168.5034,168.2655,168.3349,1750.0
2025-04-01 13:15:00,169.74,169.79,169.62,169.62,4300.0,168.2853,168.3349,168.1664,168.1664,4300.0
2025-04-01 13:20:00,169.56,169.61,169.56,169.61,644.0,168.1069,168.1564,168.1069,168.1564,644.0
2025-04-01 13:25:00,169.6,169.6,169.16,169.17,5868.0,168.1465,168.1465,167.7103,167.7202,5868.0
2025-04-01 13:30:00,169.18,169.3,168.93,168.93,3477.0,167.7301,167.8491,167.4823,167.4823,3477.0
2025-04-01 13:35:00,168.97,169.1,168.95,169.1,1760.0,167.5219,167.6508,167.5021,167.6508,1760.0
2025-04-01 13:40:00,169.17,169.26,169.16,169.19,1120.0,167.7202,167.8094,167.7103,167.74,1120.0
2025-04-01 13:45:00,169.19,169.22,169.13,169.18,1980.0,167.74,167.7698,167.6806,167.7301,1980.0
2025-04-01 13:50:00,169.2,169.41,169.12,169.41,3245.0,167.75,167.9582,167.6706,167.9582,3245.0
2025-04-01 13:55:00,169.41,169.41,169.26,169.27,1924.0,167.9582,167.9582,167.8094,167.8194,1924.0
2025-04-01 14:00:00,169.24,169.26,169.08,169.08,2319.0,167.7896,167.8094,167.631,167.631,2319.0
2025-04-01 14:05:00,169.12,169.18,169.09,169.11,1541.0,167.6706,167.7301,167.6409,167.6607,1541.0
2025-04-01 14:10:00,169.17,169.17,169.06,169.09,1685.0,167.7202,167.7202,167.6112,167.6409,1685.0
2025-04-01 14:15:00,169.09,169.37,169.08,169.31,4831.0,167.6409,167.9185,167.631,167.859,4831.0
2025-04-01 14:20:00,169.31,169.31,169.15,169.15,1269.0,167.859,167.859,167.7004,167.7004,1269.0
2025-04-01 14:25:00,169.25,169.25,169.06,169.08,2214.0,167.7995,167.7995,167.6112,167.631,2214.0
2025-04-01 14:30:00,169.08,169.19,168.94,169.19,5797.0,167.631,167.74,167.4922,167.74,5797.0
2025-04-01 14:35:00,169.18,169.25,168.97,169.14,6625.0,167.7301,167.7995,167.5219,167.6905,6625.0
2025-04-01 14:40:00,169.04,169.12,169.0,169.06,2709.0,167.5913,167.6706,167.5517,167.6112,2709.0
2025-04-01 14:45:00,169.12,169.16,168.99,168.99,1162.0,167.6706,167.7103,167.5418,167.5418,1162.0
2025-04-01 14:50:00,169.02,169.02,168.65,168.77,2601.0,167.5715,167.5715,167.2047,167.3236,2601.0
2025-04-01 14:55:00,168.77,169.06,168.67,169.0,5053.0,167.3236,167.6112,167.2245,167.5517,5053.0
2025-04-01 15:00:00,169.0,169.08,168.92,169.0,4852.0,167.5517,167.631,167.4724,167.5517,4852.0
2025-04-01 15:05:00,169.0,169.21,168.95,168.99,4856.0,167.5517,167.7599,167.5021,167.5418,4856.0
2025-04-01 15:10:00,168.99,169.0,168.8,168.97,3799.0,167.5418,167.5517,167.3534,167.5219,3799.0
2025-04-01 15:15:00,168.99,169.1,168.86,168.87,4452.0,167.5418,167.6508,167.4129,167.4228,4452.0
2025-04-01 15:20:00,168.9,168.94,168.82,168.91,4496.0,167.4525,167.4922,167.3732,167.4624,4496.0
2025-04-01 15:25:00,168.88,168.89,168.72,168.76,2546.0,167.4327,167.4426,167.2741,167.3137,2546.0
2025-04-01 15:30:00,168.72,169.07,168.72,168.99,9738.0,167.2741,167.6211,167.2741,167.5418,9738.0
2025-04-01 15:35:00,169.0,169.25,169.0,169.18,9906.0,167.5517,167.7995,167.5517,167.7301,9906.0
2025-04-01 15:40:00,169.2,169.23,169.05,169.05,9039.0,167.75,167.7797,167.6012,167.6012,9039.0
2025-04-01 15:45:00,169.08,169.24,169.05,169.16,7234.0,167.631,167.7896,167.6012,167.7103,7234.0
2025-04-01 15:50:00,169.2,169.48,169.12,169.19,22474.0,167.75,168.0276,167.6706,167.74,22474.0
2025-04-01 15:55:00,169.19,169.68,169.16,169.61,99466.0,167.74,168.2258,167.7103,168.1564,99466.0
2025-04-02 09:30:00,169.97,171.25,168.87,168.87,15684.0,168.5134,169.7824,167.4228,167.4228,15684.0
2025-04-02 09:35:00,168.87,168.87,168.0,168.64,4441.0,167.4228,167.4228,166.5602,167.1948,4441.0
2025-04-02 09:40:00,168.79,169.37,168.5,168.52,2352.0,167.3435,167.9185,167.056,167.0758,2352.0
2025-04-02 09:45:00,168.33,168.63,168.0,168.26,3327.0,166.8874,167.1848,166.5602,166.818,3327.0
2025-04-02 09:50:00,168.0,168.03,167.53,167.56,3630.0,166.5602,166.59,166.0943,166.124,3630.0
2025-04-02 09:55:00,167.68,168.03,167.35,167.69,2907.0,166.243,166.59,165.9158,166.2529,2907.0
2025-04-02 10:00:00,168.01,168.52,167.66,168.52,7094.0,166.5702,167.0758,166.2232,167.0758,7094.0
2025-04-02 10:05:00,168.26,168.72,168.26,168.64,599.0,166.818,167.2741,166.818,167.1948,599.0
2025-04-02 10:10:00,168.84,169.25,168.73,168.97,6897.0,167.393,167.7995,167.284,167.5219,6897.0
2025-04-02 10:15:00,168.87,169.02,168.76,168.95,6317.0,167.4228,167.5715,167.3137,167.5021,6317.0
2025-04-02 10:20:00,169.09,169.25,168.78,168.99,3407.0,167.6409,167.7995,167.3336,167.5418,3407.0
2025-04-02 10:25:00,168.77,168.83,168.22,168.71,24145.0,167.3236,167.3831,166.7784,167.2642,24145.0
2025-04-02 10:30:00,168.62,168.62,167.87,167.99,16118.0,167.1749,167.1749,166.4314,166.5503,16118.0
2025-04-02 10:35:00,168.12,168.19,167.91,167.91,2500.0,166.6792,166.7486,166.471,166.471,2500.0
2025-04-02 10:40:00,168.19,168.2,167.92,167.99,4289.0,166.7486,166.7585,166.4809,166.5503,4289.0
2025-04-02 10:45:00,168.06,168.23,167.87,168.13,13136.0,166.6197,166.7883,166.4314,166.6891,13136.0
2025-04-02 10:50:00,168.02,168.6,167.94,168.3,9617.0,166.5801,167.1551,166.5008,166.8577,9617.0
2025-04-02 10:55:00,168.28,168.42,168.04,168.19,3804.0,166.8378,166.9766,166.5999,166.7486,3804.0
2025-04-02 11:00:00,168.19,168.48,168.04,168.41,6369.0,166.7486,167.0361,166.5999,166.9667,6369.0
2025-04-02 11:05:00,168.32,168.5,168.25,168.29,5550.0,166.8775,167.056,166.8081,166.8478,5550.0
2025-04-02 11:10:00,168.49,168.67,168.34,168.52,5937.0,167.046,167.2245,166.8973,167.0758,5937.0
2025-04-02 11:15:00,168.51,168.68,168.4,168.62,12484.0,167.0659,167.2344,166.9568,167.1749,12484.0
2025-04-02 11:20:00,168.6,168.66,168.04,168.22,8538.0,167.1551,167.2146,166.5999,166.7784,8538.0
2025-04-02 11:25:00,168.21,168.44,168.01,168.01,2870.0,166.7684,166.9965,166.5702,166.5702,2870.0
2025-04-02 11:30:00,168.13,168.34,168.01,168.14,3102.0,166.6891,166.8973,166.5702,166.699,3102.0
2025-04-02 11:35:00,168.12,168.21,167.75,167.75,2686.0,166.6792,166.7684,166.3124,166.3124,2686.0
2025-04-02 11:40:00,167.75,167.75,167.11,167.22,4735.0,166.3124,166.3124,165.6779,165.7869,4735.0
2025-04-02 11:45:00,167.09,167.33,167.02,167.15,5806.0,165.658,165.896,165.5886,165.7175,5806.0
2025-04-02 11:50:00,167.04,167.13,166.92,167.08,5151.0,165.6085,165.6977,165.4895,165.6481,5151.0
2025-04-02 11:55:00,167.03,167.04,166.75,166.82,3056.0,165.5986,165.6085,165.321,165.3904,3056.0
2025-04-02 12:00:00,166.83,167.0,166.82,166.87,4180.0,165.4003,165.5688,165.3904,165.4399,4180.0
2025-04-02 12:05:00,166.87,167.24,166.84,167.23,2044.0,165.4399,165.8068,165.4102,165.7968,2044.0
2025-04-02 12:10:00,167.12,167.12,166.95,167.08,4015.0,165.6878,165.6878,165.5192,165.6481,4015.0
2025-04-02 12:15:00,166.99,167.07,166.77,166.79,7241.0,165.5589,165.6382,165.3408,165.3606,7241.0
2025-04-02 12:20:00,166.79,166.95,166.34,166.53,8185.0,165.3606,165.5192,164.9145,165.1028,8185.0
2025-04-02 12:25:00,166.55,166.63,166.47,166.5,2970.0,165.1227,165.202,165.0434,165.0731,2970.0
2025-04-02 12:30:00,166.42,166.6,166.25,166.29,6303.0,164.9938,165.1722,164.8252,164.8649,6303.0
2025-04-02 12:35:00,166.42,166.43,166.26,166.27,2455.0,164.9938,165.0037,164.8352,164.8451,2455.0
2025-04-02 12:40:00,166.33,166.37,166.2,166.23,19169.0,164.9046,164.9442,164.7757,164.8054,19169.0
2025-04-02 12:45:00,166.16,166.28,165.92,165.97,10337.0,164.736,164.855,164.4981,164.5476,10337.0
2025-04-02 12:50:00,165.92,166.23,165.88,166.05,5196.0,164.4981,164.8054,164.4584,164.627,5196.0
2025-04-02 12:55:00,166.09,166.11,165.94,165.97,3149.0,164.6666,164.6864,164.5179,164.5476,3149.0
2025-04-02 13:00:00,166.05,166.23,165.92,166.11,13190.0,164.627,164.8054,164.4981,164.6864,13190.0
2025-04-02 13:05:00,166.1,166.1,165.64,165.64,2595.0,164.6765,164.6765,164.2205,164.2205,2595.0
2025-04-02 13:10:00,165.71,165.95,165.66,165.75,2620.0,164.2899,164.5278,164.2403,164.3295,2620.0
2025-04-02 13:15:00,165.76,165.78,165.62,165.62,2347.0,164.3394,164.3593,164.2006,164.2006,2347.0
2025-04-02 13:20:00,165.7,165.95,165.59,165.92,5455.0,164.28,164.5278,164.1709,164.4981,5455.0
2025-04-02 13:25:00,165.92,165.98,165.75,165.76,3405.0,164.4981,164.5576,164.3295,164.3394,3405.0
2025-04-02 13:30:00,165.76,165.76,165.45,165.45,9733.0,164.3394,164.3394,164.0321,164.0321,9733.0
2025-04-02 13:35:00,165.5,165.85,165.5,165.84,6756.0,164.0817,164.4287,164.0817,164.4188,6756.0
2025-04-02 13:40:00,165.78,165.85,165.6,165.6,5518.0,164.3593,164.4287,164.1808,164.1808,5518.0
2025-04-02 13:45:00,165.58,165.62,165.44,165.47,5739.0,164.161,164.2006,164.0222,164.0519,5739.0
2025-04-02 13:50:00,165.47,165.59,165.43,165.5,5280.0,164.0519,164.1709,164.0123,164.0817,5280.0
2025-04-02 13:55:00,165.42,165.51,165.25,165.37,11541.0,164.0024,164.0916,163.8338,163.9528,11541.0
2025-04-02 14:00:00,165.37,165.37,165.2,165.23,6428.0,163.9528,163.9528,163.7842,163.814,6428.0
2025-04-02 14:05:00,165.31,165.31,165.03,165.14,11491.0,163.8933,163.8933,163.6157,163.7248,11491.0
2025-04-02 14:10:00,165.03,165.2,164.98,164.98,12771.0,163.6157,163.7842,163.5661,163.5661,12771.0
2025-04-02 14:15:00,164.93,165.11,164.8,164.9,7683.0,163.5166,163.695,163.3877,163.4868,7683.0
2025-04-02 14:20:00,164.95,165.17,164.86,165.06,8305.0,163.5364,163.7545,163.4472,163.6454,8305.0
2025-04-02 14:25:00,165.26,165.37,165.12,165.25,5880.0,163.8437,163.9528,163.7049,163.8338,5880.0
2025-04-02 14:30:00,165.37,165.39,165.0,165.13,2515.0,163.9528,163.9726,163.586,163.7148,2515.0
2025-04-02 14:35:00,165.14,165.5,165.1,165.49,11002.0,163.7248,164.0817,163.6851,164.0718,11002.0
2025-04-02 14:40:00,165.49,165.57,165.36,165.44,1783.0,164.0718,164.1511,163.9429,164.0222,1783.0
2025-04-02 14:45:00,165.57,165.58,164.91,164.92,51726.0,164.1511,164.161,163.4967,163.5066,51726.0
2025-04-02 14:50:00,164.92,164.97,164.06,164.39,42793.0,163.5066,163.5562,162.654,162.9812,42793.0
2025-04-02 14:55:00,164.29,164.51,164.1,164.35,40366.0,162.882,163.1001,162.6937,162.9415,40366.0
2025-04-02 15:00:00,164.17,164.54,164.17,164.38,8862.0,162.7631,163.1299,162.7631,162.9713,8862.0
2025-04-02 15:05:00,164.33,164.53,164.33,164.38,12764.0,162.9217,163.12,162.9217,162.9713,12764.0
2025-04-02 15:10:00,164.39,164.39,163.84,163.89,13919.0,162.9812,162.9812,162.4359,162.4855,13919.0
2025-04-02 15:15:00,163.97,164.02,163.74,163.74,11123.0,162.5648,162.6143,162.3367,162.3367,11123.0
2025-04-02 15:20:00,163.85,163.9,163.7,163.73,10983.0,162.4458,162.4954,162.2971,162.3268,10983.0
2025-04-02 15:25:00,163.73,164.03,163.73,163.9,17139.0,162.3268,162.6243,162.3268,162.4954,17139.0
2025-04-02 15:30:00,163.9,163.95,163.59,163.89,13379.0,162.4954,162.5449,162.188,162.4855,13379.0
2025-04-02 15:35:00,163.84,163.91,163.56,163.83,19391.0,162.4359,162.5053,162.1583,162.426,19391.0
2025-04-02 15:40:00,163.77,163.86,163.51,163.56,19692.0,162.3665,162.4557,162.1087,162.1583,19692.0
2025-04-02 15:45:00,163.52,163.93,163.43,163.78,23478.0,162.1186,162.5251,162.0294,162.3764,23478.0
2025-04-02 15:50:00,163.93,164.01,163.62,163.9,35367.0,162.5251,162.6044,162.2178,162.4954,35367.0
2025-04-02 15:55:00,163.94,164.03,163.66,163.93,115746.0,162.535,162.6243,162.2574,162.5251,115746.0
2025-04-03 09:30:00,163.65,167.26,163.64,165.25,111080.0,162.2475,165.8266,162.2376,163.8338,111080.0
2025-04-03 09:35:00,165.46,167.0,165.45,165.7,32209.0,164.042,165.5688,164.0321,164.28,32209.0
2025-04-03 09:40:00,165.61,166.97,165.34,166.16,24317.0,164.1907,165.5391,163.923,164.736,24317.0
2025-04-03 09:45:00,166.0,166.16,165.02,165.69,12804.0,164.5774,164.736,163.6058,164.27,12804.0
2025-04-03 09:50:00,165.52,165.66,163.67,163.82,25520.0,164.1015,164.2403,162.2673,162.4161,25520.0
2025-04-03 09:55:00,164.09,164.66,163.96,164.28,12566.0,162.6837,163.2489,162.5549,162.8721,12566.0
2025-04-03 10:00:00,164.09,164.48,163.34,163.34,38658.0,162.6837,163.0704,161.9402,161.9402,38658.0
2025-04-03 10:05:00,163.47,163.61,162.84,163.14,26132.0,162.0691,162.2079,161.4445,161.7419,26132.0
2025-04-03 10:10:00,163.26,163.64,162.65,162.65,22792.0,161.8609,162.2376,161.2561,161.2561,22792.0
2025-04-03 10:15:00,162.61,163.38,162.27,163.2,15203.0,161.2164,161.9798,160.8793,161.8014,15203.0
2025-04-03 10:20:00,163.04,163.94,163.04,163.71,16601.0,161.6427,162.535,161.6427,162.307,16601.0
2025-04-03 10:25:00,163.84,164.03,163.56,163.84,16150.0,162.4359,162.6243,162.1583,162.4359,16150.0
2025-04-03 10:30:00,163.82,164.08,163.63,163.75,12323.0,162.4161,162.6738,162.2277,162.3467,12323.0
2025-04-03 10:35:00,163.99,165.02,163.75,164.24,16450.0,162.5846,163.6058,162.3467,162.8325,16450.0
2025-04-03 10:40:00,164.43,164.58,163.68,163.83,14657.0,163.0208,163.1695,162.2773,162.426,14657.0
2025-04-03 10:45:00,163.84,164.61,163.65,164.58,29925.0,162.4359,163.1993,162.2475,163.1695,29925.0
2025-04-03 10:50:00,164.9,164.91,164.1,164.24,7885.0,163.4868,163.4967,162.6937,162.8325,7885.0
2025-04-03 10:55:00,164.12,164.5,163.65,164.37,15690.0,162.7135,163.0902,162.2475,162.9613,15690.0
2025-04-03 11:00:00,164.37,164.97,163.06,164.59,63480.0,162.9613,163.5562,161.6626,163.1795,63480.0
2025-04-03 11:05:00,164.59,164.78,164.2,164.37,11202.0,163.1795,163.3678,162.7928,162.9613,11202.0
2025-04-03 11:10:00,164.43,164.84,164.36,164.76,13267.0,163.0208,163.4273,162.9514,163.348,13267.0
2025-04-03 11:15:00,164.75,165.16,164.2,164.41,15396.0,163.3381,163.7446,162.7928,163.001,15396.0
2025-04-03 11:20:00,164.42,165.18,164.42,164.9,10698.0,163.0109,163.7644,163.0109,163.4868,10698.0
2025-04-03 11:25:00,164.96,164.96,163.77,164.16,20832.0,163.5463,163.5463,162.3665,162.7531,20832.0
2025-04-03 11:30:00,164.12,164.16,163.56,163.91,19098.0,162.7135,162.7531,162.1583,162.5053,19098.0
2025-04-03 11:35:00,164.11,164.17,163.53,163.88,9933.0,162.7036,162.7631,162.1285,162.4755,9933.0
2025-04-03 11:40:00,163.81,163.9,163.23,163.84,23037.0,162.4061,162.4954,161.8311,162.4359,23037.0
2025-04-03 11:45:00,163.84,164.24,163.56,163.97,22478.0,162.4359,162.8325,162.1583,162.5648,22478.0
2025-04-03 11:50:00,163.97,164.13,163.64,163.64,25192.0,162.5648,162.7234,162.2376,162.2376,25192.0
2025-04-03 11:55:00,163.63,164.26,163.53,164.09,16415.0,162.2277,162.8523,162.1285,162.6837,16415.0
2025-04-03 12:00:00,164.06,164.33,163.56,163.77,25410.0,162.654,162.9217,162.1583,162.3665,25410.0
2025-04-03 12:05:00,163.57,164.0,163.49,164.0,16057.0,162.1682,162.5945,162.0889,162.5945,16057.0
2025-04-03 12:10:00,163.92,164.21,163.73,164.1,22502.0,162.5152,162.8027,162.3268,162.6937,22502.0
2025-04-03 12:15:00,164.02,164.64,163.82,164.64,11158.0,162.6143,163.229,162.4161,163.229,11158.0
2025-04-03 12:20:00,164.52,164.7,164.4,164.6,2357.0,163.1101,163.2885,162.9911,163.1894,2357.0
2025-04-03 12:25:00,164.61,164.65,164.23,164.49,7190.0,163.1993,163.2389,162.8225,163.0803,7190.0
2025-04-03 12:30:00,164.5,164.64,164.26,164.44,8324.0,163.0902,163.229,162.8523,163.0307,8324.0
2025-04-03 12:35:00,164.4,164.83,164.31,164.75,11301.0,162.9911,163.4174,162.9019,163.3381,11301.0
2025-04-03 12:40:00,164.74,164.98,164.49,164.66,29128.0,163.3282,163.5661,163.0803,163.2489,29128.0
2025-04-03 12:45:00,164.66,165.0,164.59,165.0,5054.0,163.2489,163.586,163.1795,163.586,5054.0
2025-04-03 12:50:00,164.95,164.95,164.62,164.77,6396.0,163.5364,163.5364,163.2092,163.3579,6396.0
2025-04-03 12:55:00,164.84,164.95,164.72,164.95,13373.0,163.4273,163.5364,163.3083,163.5364,13373.0
2025-04-03 13:00:00,164.86,164.86,164.62,164.8,14239.0,163.4472,163.4472,163.2092,163.3877,14239.0
2025-04-03 13:05:00,164.74,165.03,164.74,164.92,9306.0,163.3282,163.6157,163.3282,163.5066,9306.0
2025-04-03 13:10:00,164.92,165.55,164.84,165.4,9193.0,163.5066,164.1312,163.4273,163.9825,9193.0
2025-04-03 13:15:00,165.44,165.79,165.37,165.71,7962.0,164.0222,164.3692,163.9528,164.2899,7962.0
2025-04-03 13:20:00,165.7,165.85,165.27,165.3,3778.0,164.28,164.4287,163.8536,163.8834,3778.0
2025-04-03 13:25:00,165.3,165.35,164.96,165.14,6246.0,163.8834,163.933,163.5463,163.7248,6246.0
2025-04-03 13:30:00,165.14,165.27,165.01,165.12,5582.0,163.7248,163.8536,163.5959,163.7049,5582.0
2025-04-03 13:35:00,165.2,165.29,164.93,165.04,7791.0,163.7842,163.8735,163.5166,163.6256,7791.0
2025-04-03 13:40:00,165.11,165.12,164.91,164.97,13956.0,163.695,163.7049,163.4967,163.5562,13956.0
2025-04-03 13:45:00,165.0,165.37,164.97,165.28,4223.0,163.586,163.9528,163.5562,163.8636,4223.0
2025-04-03 13:50:00,165.38,165.66,165.32,165.5,4917.0,163.9627,164.2403,163.9032,164.0817,4917.0
2025-04-03 13:55:00,165.48,165.6,165.39,165.48,13554.0,164.0618,164.1808,163.9726,164.0618,13554.0
2025-04-03 14:00:00,165.59,165.59,165.43,165.48,8530.0,164.1709,164.1709,164.0123,164.0618,8530.0
2025-04-03 14:05:00,165.49,165.54,165.46,165.54,5297.0,164.0718,164.1213,164.042,164.1213,5297.0
2025-04-03 14:10:00,165.5,165.68,165.37,165.6,10498.0,164.0817,164.2601,163.9528,164.1808,10498.0
2025-04-03 14:15:00,165.61,165.81,165.6,165.76,2337.0,164.1907,164.389,164.1808,164.3394,2337.0
2025-04-03 14:20:00,165.75,166.23,165.75,166.15,4923.0,164.3295,164.8054,164.3295,164.7261,4923.0
2025-04-03 14:25:00,166.19,166.31,165.94,166.1,8040.0,164.7658,164.8847,164.5179,164.6765,8040.0
2025-04-03 14:30:00,166.16,166.17,165.78,165.81,16610.0,164.736,164.7459,164.3593,164.389,16610.0
2025-04-03 14:35:00,165.93,166.04,165.78,165.96,25878.0,164.508,164.617,164.3593,164.5377,25878.0
2025-04-03 14:40:00,166.0,166.0,165.27,165.52,21445.0,164.5774,164.5774,163.8536,164.1015,21445.0
2025-04-03 14:45:00,165.58,165.82,165.53,165.74,10441.0,164.161,164.3989,164.1114,164.3196,10441.0
2025-04-03 14:50:00,165.73,165.78,165.5,165.71,17019.0,164.3097,164.3593,164.0817,164.2899,17019.0
2025-04-03 14:55:00,165.69,166.27,165.67,166.0,21249.0,164.27,164.8451,164.2502,164.5774,21249.0
2025-04-03 15:00:00,165.96,166.2,165.89,166.05,11149.0,164.5377,164.7757,164.4683,164.627,11149.0
2025-04-03 15:05:00,165.99,166.17,165.83,165.92,13131.0,164.5675,164.7459,164.4088,164.4981,13131.0
2025-04-03 15:10:00,165.97,166.12,165.91,165.99,16217.0,164.5476,164.6964,164.4882,164.5675,16217.0
2025-04-03 15:15:00,165.93,165.97,165.69,165.8,13741.0,164.508,164.5476,164.27,164.3791,13741.0
2025-04-03 15:20:00,165.75,166.18,165.71,165.99,15708.0,164.3295,164.7558,164.2899,164.5675,15708.0
2025-04-03 15:25:00,165.95,166.17,165.92,166.13,12176.0,164.5278,164.7459,164.4981,164.7063,12176.0
2025-04-03 15:30:00,166.04,166.43,165.73,166.09,34095.0,164.617,165.0037,164.3097,164.6666,34095.0
2025-04-03 15:35:00,166.04,166.5,165.94,166.05,41277.0,164.617,165.0731,164.5179,164.627,41277.0
2025-04-03 15:40:00,166.07,166.75,166.05,166.6,49213.0,164.6468,165.321,164.627,165.1722,49213.0
2025-04-03 15:45:00,166.63,166.97,166.51,166.92,61148.0,165.202,165.5391,165.083,165.4895,61148.0
2025-04-03 15:50:00,166.89,167.34,166.48,167.25,130601.0,165.4598,165.9059,165.0533,165.8167,130601.0
2025-04-03 15:55:00,167.3,167.48,166.53,166.84,231562.0,165.8662,166.0447,165.1028,165.4102,231562.0
2025-04-04 09:30:00,168.0,169.09,167.24,168.96,35566.0,166.5602,167.6409,165.8068,167.512,35566.0
2025-04-04 09:35:00,169.49,171.07,169.22,171.07,16941.0,168.0375,169.6039,167.7698,169.6039,16941.0
2025-04-04 09:40:00,171.46,171.58,169.63,169.99,23970.0,169.9906,170.1096,168.1763,168.5332,23970.0
2025-04-04 09:45:00,170.5,170.5,167.28,167.63,20690.0,169.0388,169.0388,165.8464,166.1934,20690.0
2025-04-04 09:50:00,167.63,168.53,167.3,167.67,21070.0,166.1934,167.0857,165.8662,166.2331,21070.0
2025-04-04 09:55:00,167.66,167.66,166.83,167.27,11387.0,166.2232,166.2232,165.4003,165.8365,11387.0
2025-04-04 10:00:00,167.45,167.76,166.4,167.45,14743.0,166.015,166.3223,164.974,166.015,14743.0
2025-04-04 10:05:00,167.53,168.9,167.53,168.9,11747.0,166.0943,167.4525,166.0943,167.4525,11747.0
2025-04-04 10:10:00,168.9,168.9,167.26,167.56,16747.0,167.4525,167.4525,165.8266,166.124,16747.0
2025-04-04 10:15:00,167.27,167.67,166.91,167.61,8213.0,165.8365,166.2331,165.4796,166.1736,8213.0
2025-04-04 10:20:00,167.55,167.55,167.04,167.18,10748.0,166.1141,166.1141,165.6085,165.7473,10748.0
2025-04-04 10:25:00,167.52,168.2,167.14,168.2,10313.0,166.0844,166.7585,165.7076,166.7585,10313.0
2025-04-04 10:30:00,168.03,168.73,167.73,167.77,11378.0,166.59,167.284,166.2926,166.3322,11378.0
2025-04-04 10:35:00,167.7,167.94,167.0,167.91,15965.0,166.2628,166.5008,165.5688,166.471,15965.0
2025-04-04 10:40:00,167.67,168.06,167.16,167.97,11704.0,166.2331,166.6197,165.7274,166.5305,11704.0
2025-04-04 10:45:00,167.97,167.98,166.94,167.36,19878.0,166.5305,166.5404,165.5093,165.9257,19878.0
2025-04-04 10:50:00,167.52,168.44,167.24,167.82,17942.0,166.0844,166.9965,165.8068,166.3818,17942.0
2025-04-04 10:55:00,167.61,167.9,167.4,167.4,13865.0,166.1736,166.4611,165.9654,165.9654,13865.0
2025-04-04 11:00:00,167.5,167.51,166.74,166.81,13622.0,166.0645,166.0744,165.311,165.3804,13622.0
2025-04-04 11:05:00,166.87,166.96,166.25,166.37,14156.0,165.4399,165.5292,164.8252,164.9442,14156.0
2025-04-04 11:10:00,166.18,166.44,165.42,165.49,12598.0,164.7558,165.0136,164.0024,164.0718,12598.0
2025-04-04 11:15:00,165.53,166.47,165.2,166.34,18888.0,164.1114,165.0434,163.7842,164.9145,18888.0
2025-04-04 11:20:00,166.34,166.46,165.84,165.97,27482.0,164.9145,165.0334,164.4188,164.5476,27482.0
2025-04-04 11:25:00,165.97,166.15,165.74,166.01,32344.0,164.5476,164.7261,164.3196,164.5873,32344.0
2025-04-04 11:30:00,165.95,166.33,165.75,166.25,21530.0,164.5278,164.9046,164.3295,164.8252,21530.0
2025-04-04 11:35:00,166.29,166.55,165.9,166.29,15751.0,164.8649,165.1227,164.4782,164.8649,15751.0
2025-04-04 11:40:00,166.34,166.98,166.2,166.9,4881.0,164.9145,165.549,164.7757,165.4697,4881.0
2025-04-04 11:45:00,166.89,167.83,166.89,167.2,20131.0,165.4598,166.3917,165.4598,165.7671,20131.0
2025-04-04 11:50:00,167.16,168.12,167.04,167.91,8940.0,165.7274,166.6792,165.6085,166.471,8940.0
2025-04-04 11:55:00,167.7,167.83,167.41,167.55,10257.0,166.2628,166.3917,165.9753,166.1141,10257.0
2025-04-04 12:00:00,167.41,167.43,166.91,167.02,9252.0,165.9753,165.9951,165.4796,165.5886,9252.0
2025-04-04 12:05:00,166.91,167.36,166.86,166.91,19287.0,165.4796,165.9257,165.43,165.4796,19287.0
2025-04-04 12:10:00,166.79,166.8,166.31,166.47,15954.0,165.3606,165.3705,164.8847,165.0434,15954.0
2025-04-04 12:15:00,166.43,166.68,166.18,166.54,18460.0,165.0037,165.2516,164.7558,165.1128,18460.0
2025-04-04 12:20:00,166.4,166.67,166.33,166.47,10806.0,164.974,165.2416,164.9046,165.0434,10806.0
2025-04-04 12:25:00,166.32,166.56,166.0,166.11,39041.0,164.8946,165.1326,164.5774,164.6864,39041.0
2025-04-04 12:30:00,166.12,166.12,165.89,165.98,40458.0,164.6964,164.6964,164.4683,164.5576,40458.0
2025-04-04 12:35:00,166.06,166.45,166.03,166.05,5023.0,164.6369,165.0235,164.6071,164.627,5023.0
2025-04-04 12:40:00,166.25,166.25,165.39,165.55,11267.0,164.8252,164.8252,163.9726,164.1312,11267.0
2025-04-04 12:45:00,165.37,165.37,164.64,165.06,10792.0,163.9528,163.9528,163.229,163.6454,10792.0
2025-04-04 12:50:00,165.05,165.05,164.46,164.99,11919.0,163.6355,163.6355,163.0506,163.576,11919.0
2025-04-04 12:55:00,164.99,164.99,164.76,164.83,17342.0,163.576,163.576,163.348,163.4174,17342.0
2025-04-04 13:00:00,164.83,164.9,164.02,164.2,20625.0,163.4174,163.4868,162.6143,162.7928,20625.0
2025-04-04 13:05:00,164.2,164.63,164.08,164.47,13053.0,162.7928,163.2191,162.6738,163.0605,13053.0
2025-04-04 13:10:00,164.38,164.46,163.51,164.39,23475.0,162.9713,163.0506,162.1087,162.9812,23475.0
2025-04-04 13:15:00,164.02,164.38,163.64,164.38,9598.0,162.6143,162.9713,162.2376,162.9713,9598.0
2025-04-04 13:20:00,164.23,164.6,164.07,164.37,4975.0,162.8225,163.1894,162.6639,162.9613,4975.0
2025-04-04 13:25:00,164.28,165.29,164.28,165.19,12385.0,162.8721,163.8735,162.8721,163.7743,12385.0
2025-04-04 13:30:00,165.21,165.57,164.79,165.29,12052.0,163.7942,164.1511,163.3777,163.8735,12052.0
2025-04-04 13:35:00,165.16,165.57,165.11,165.37,7844.0,163.7446,164.1511,163.695,163.9528,7844.0
2025-04-04 13:40:00,165.54,165.63,165.08,165.08,8291.0,164.1213,164.2106,163.6653,163.6653,8291.0
2025-04-04 13:45:00,165.06,165.44,164.99,165.05,10740.0,163.6454,164.0222,163.576,163.6355,10740.0
2025-04-04 13:50:00,165.23,165.23,164.69,164.69,24867.0,163.814,163.814,163.2786,163.2786,24867.0
2025-04-04 13:55:00,164.74,164.91,164.39,164.39,8782.0,163.3282,163.4967,162.9812,162.9812,8782.0
2025-04-04 14:00:00,164.39,164.57,164.11,164.18,5324.0,162.9812,163.1596,162.7036,162.773,5324.0
2025-04-04 14:05:00,164.07,164.55,164.07,164.49,14787.0,162.6639,163.1398,162.6639,163.0803,14787.0
2025-04-04 14:10:00,164.35,164.49,163.13,163.14,39244.0,162.9415,163.0803,161.732,161.7419,39244.0
2025-04-04 14:15:00,163.21,163.35,162.6,162.83,13967.0,161.8113,161.9501,161.2065,161.4345,13967.0
2025-04-04 14:20:00,162.83,162.95,162.0,162.24,8436.0,161.4345,161.5535,160.6117,160.8496,8436.0
2025-04-04 14:25:00,161.78,162.3,161.76,162.04,17110.0,160.3935,160.9091,160.3737,160.6513,17110.0
2025-04-04 14:30:00,162.2,162.39,162.07,162.25,14380.0,160.8099,160.9983,160.6811,160.8595,14380.0
2025-04-04 14:35:00,162.23,162.23,161.64,161.88,13415.0,160.8397,160.8397,160.2547,160.4927,13415.0
2025-04-04 14:40:00,161.91,161.91,161.22,161.81,12819.0,160.5224,160.5224,159.8383,160.4233,12819.0
2025-04-04 14:45:00,161.75,162.11,161.52,162.11,16542.0,160.3638,160.7207,160.1358,160.7207,16542.0
2025-04-04 14:50:00,161.86,162.2,161.69,162.02,21171.0,160.4729,160.8099,160.3043,160.6315,21171.0
2025-04-04 14:55:00,161.97,162.5,161.95,162.31,9724.0,160.5819,161.1074,160.5621,160.919,9724.0
2025-04-04 15:00:00,162.43,162.62,162.02,162.2,14769.0,161.038,161.2263,160.6315,160.8099,14769.0
2025-04-04 15:05:00,162.17,162.75,161.95,162.72,11461.0,160.7802,161.3552,160.5621,161.3255,11461.0
2025-04-04 15:10:00,162.67,162.85,162.12,162.28,19163.0,161.2759,161.4544,160.7306,160.8893,19163.0
2025-04-04 15:15:00,162.3,163.29,162.24,162.36,12883.0,160.9091,161.8906,160.8496,160.9686,12883.0
2025-04-04 15:20:00,162.37,162.87,162.36,162.56,17202.0,160.9785,161.4742,160.9686,161.1669,17202.0
2025-04-04 15:25:00,162.72,163.03,162.36,162.62,15290.0,161.3255,161.6328,160.9686,161.2263,15290.0
2025-04-04 15:30:00,162.81,163.27,162.53,163.27,13074.0,161.4147,161.8708,161.1371,161.8708,13074.0
2025-04-04 15:35:00,163.11,163.43,162.75,163.16,12371.0,161.7121,162.0294,161.3552,161.7617,12371.0
2025-04-04 15:40:00,163.28,163.56,162.86,162.87,18147.0,161.8807,162.1583,161.4643,161.4742,18147.0
2025-04-04 15:45:00,162.87,163.25,162.76,163.18,20987.0,161.4742,161.8509,161.3651,161.7815,20987.0
2025-04-04 15:50:00,163.25,163.25,162.2,162.23,37887.0,161.8509,161.8509,160.8099,160.8397,37887.0
2025-04-04 15:55:00,162.28,162.4,161.93,162.27,116047.0,160.8893,161.0082,160.5423,160.8793,116047.0
2025-04-07 09:30:00,160.7,160.7,157.86,159.1,50351.0,159.3228,159.3228,156.5071,157.7365,50351.0
2025-04-07 09:35:00,159.21,159.21,157.84,158.58,10051.0,157.8456,157.8456,156.4873,157.221,10051.0
2025-04-07 09:40:00,157.77,159.24,157.62,159.0,25068.0,156.4179,157.8753,156.2692,157.6374,25068.0
2025-04-07 09:45:00,158.97,159.51,158.05,158.17,5931.0,157.6076,158.143,156.6955,156.8145,5931.0
2025-04-07 09:50:00,158.11,158.3,157.06,158.0,17821.0,156.755,156.9434,155.714,156.6459,17821.0
2025-04-07 09:55:00,157.99,160.2,157.7,159.98,9696.0,156.636,158.8271,156.3485,158.609,9696.0
2025-04-07 10:00:00,159.49,160.05,159.16,159.89,24105.0,158.1232,158.6784,157.796,158.5197,24105.0
2025-04-07 10:05:00,159.7,159.86,157.69,158.07,8316.0,158.3314,158.49,156.3386,156.7153,8316.0
2025-04-07 10:10:00,158.27,163.24,158.05,163.24,30048.0,156.9136,161.841,156.6955,161.841,30048.0
2025-04-07 10:15:00,163.01,164.07,162.51,163.34,34705.0,161.613,162.6639,161.1173,161.9402,34705.0
2025-04-07 10:20:00,163.3,163.6,161.29,161.86,32370.0,161.9005,162.1979,159.9077,160.4729,32370.0
2025-04-07 10:25:00,161.86,162.62,161.54,161.88,34907.0,160.4729,161.2263,160.1556,160.4927,34907.0
2025-04-07 10:30:00,161.87,162.07,160.92,161.22,16938.0,160.4828,160.6811,159.5409,159.8383,16938.0
2025-04-07 10:35:00,160.85,161.18,160.3,160.31,6258.0,159.4715,159.7987,158.9262,158.9361,6258.0
2025-04-07 10:40:00,160.34,160.49,159.98,160.47,10463.0,158.9659,159.1146,158.609,159.0948,10463.0
2025-04-07 10:45:00,160.31,161.5,160.31,161.5,8599.0,158.9361,160.1159,158.9361,160.1159,8599.0
2025-04-07 10:50:00,161.74,162.52,161.73,162.27,13306.0,160.3539,161.1272,160.344,160.8793,13306.0
2025-04-07 10:55:00,162.03,162.24,161.72,162.0,22938.0,160.6414,160.8496,160.3341,160.6117,22938.0
2025-04-07 11:00:00,161.94,162.72,161.48,162.5,19427.0,160.5522,161.3255,160.0961,161.1074,19427.0
2025-04-07 11:05:00,162.2,162.77,161.74,162.75,13023.0,160.8099,161.3751,160.3539,161.3552,13023.0
2025-04-07 11:10:00,162.86,162.86,161.09,161.32,21201.0,161.4643,161.4643,159.7095,159.9375,21201.0
2025-04-07 11:15:00,161.28,161.68,160.31,161.59,16838.0,159.8978,160.2944,158.9361,160.2052,16838.0
2025-04-07 11:20:00,161.3,161.74,161.23,161.4,17124.0,159.9177,160.3539,159.8483,160.0168,17124.0
2025-04-07 11:25:00,161.4,161.41,160.38,160.38,24191.0,160.0168,160.0267,159.0055,159.0055,24191.0
2025-04-07 11:30:00,160.38,161.68,160.38,161.68,8914.0,159.0055,160.2944,159.0055,160.2944,8914.0
2025-04-07 11:35:00,161.69,162.24,161.6,161.81,7482.0,160.3043,160.8496,160.2151,160.4233,7482.0
2025-04-07 11:40:00,162.07,162.69,162.07,162.58,1767.0,160.6811,161.2957,160.6811,161.1867,1767.0
2025-04-07 11:45:00,162.76,162.76,161.98,162.06,6431.0,161.3651,161.3651,160.5918,160.6711,6431.0
2025-04-07 11:50:00,162.06,162.59,161.96,162.08,8690.0,160.6711,161.1966,160.572,160.691,8690.0
2025-04-07 11:55:00,162.07,162.15,161.56,161.91,6409.0,160.6811,160.7604,160.1754,160.5224,6409.0
2025-04-07 12:00:00,161.74,162.25,161.51,162.25,14888.0,160.3539,160.8595,160.1259,160.8595,14888.0
2025-04-07 12:05:00,162.15,162.41,162.03,162.4,4940.0,160.7604,161.0181,160.6414,161.0082,4940.0
2025-04-07 12:10:00,162.24,162.28,161.23,161.23,10486.0,160.8496,160.8893,159.8483,159.8483,10486.0
2025-04-07 12:15:00,161.26,161.94,161.26,161.62,6514.0,159.878,160.5522,159.878,160.2349,6514.0
2025-04-07 12:20:00,161.4,161.82,161.26,161.52,6197.0,160.0168,160.4332,159.878,160.1358,6197.0
2025-04-07 12:25:00,161.95,162.33,161.95,162.15,6509.0,160.5621,160.9388,160.5621,160.7604,6509.0
2025-04-07 12:30:00,162.0,162.3,161.6,161.69,11804.0,160.6117,160.9091,160.2151,160.3043,11804.0
2025-04-07 12:35:00,161.68,162.39,161.5,162.02,6043.0,160.2944,160.9983,160.1159,160.6315,6043.0
2025-04-07 12:40:00,162.01,162.11,161.55,161.73,8590.0,160.6216,160.7207,160.1655,160.344,8590.0
2025-04-07 12:45:00,161.5,161.55,161.2,161.53,10734.0,160.1159,160.1655,159.8185,160.1457,10734.0
2025-04-07 12:50:00,161.4,161.58,161.13,161.53,6444.0,160.0168,160.1953,159.7491,160.1457,6444.0
2025-04-07 12:55:00,161.49,161.49,160.98,161.13,4670.0,160.106,160.106,159.6004,159.7491,4670.0
2025-04-07 13:00:00,161.27,161.84,161.11,161.32,10699.0,159.8879,160.453,159.7293,159.9375,10699.0
2025-04-07 13:05:00,161.11,161.11,160.61,160.88,4089.0,159.7293,159.7293,159.2336,159.5013,4089.0
2025-04-07 13:10:00,161.01,161.66,160.84,161.66,5571.0,159.6301,160.2746,159.4616,160.2746,5571.0
2025-04-07 13:15:00,161.7,162.44,161.69,162.44,2733.0,160.3142,161.0479,160.3043,161.0479,2733.0
2025-04-07 13:20:00,162.44,162.67,162.19,162.39,14299.0,161.0479,161.2759,160.8,160.9983,14299.0
2025-04-07 13:25:00,162.38,162.84,162.2,162.84,8090.0,160.9884,161.4445,160.8099,161.4445,8090.0
2025-04-07 13:30:00,162.9,163.0,162.39,162.58,14997.0,161.5039,161.6031,160.9983,161.1867,14997.0
2025-04-07 13:35:00,162.65,163.0,162.51,162.94,5263.0,161.2561,161.6031,161.1173,161.5436,5263.0
2025-04-07 13:40:00,162.9,163.35,162.74,163.35,6046.0,161.5039,161.9501,161.3453,161.9501,6046.0
2025-04-07 13:45:00,163.36,164.13,163.05,164.13,11237.0,161.96,162.7234,161.6527,162.7234,11237.0
2025-04-07 13:50:00,164.22,164.57,163.98,164.2,10652.0,162.8126,163.1596,162.5747,162.7928,10652.0
2025-04-07 13:55:00,164.09,164.18,163.8,164.05,5679.0,162.6837,162.773,162.3962,162.6441,5679.0
2025-04-07 14:00:00,164.05,164.37,163.93,164.25,13941.0,162.6441,162.9613,162.5251,162.8424,13941.0
2025-04-07 14:05:00,164.12,164.32,163.83,164.12,12386.0,162.7135,162.9118,162.426,162.7135,12386.0
2025-04-07 14:10:00,164.19,164.49,163.9,164.17,13249.0,162.7829,163.0803,162.4954,162.7631,13249.0
2025-04-07 14:15:00,163.99,164.29,163.84,164.28,12496.0,162.5846,162.882,162.4359,162.8721,12496.0
2025-04-07 14:20:00,164.2,164.81,164.15,164.58,8051.0,162.7928,163.3976,162.7432,163.1695,8051.0
2025-04-07 14:25:00,164.65,164.96,164.36,164.96,13097.0,163.2389,163.5463,162.9514,163.5463,13097.0
2025-04-07 14:30:00,164.96,165.01,164.11,164.17,8223.0,163.5463,163.5959,162.7036,162.7631,8223.0
2025-04-07 14:35:00,164.11,164.14,163.58,163.8,24685.0,162.7036,162.7333,162.1781,162.3962,24685.0
2025-04-07 14:40:00,163.8,163.84,163.26,163.84,6314.0,162.3962,162.4359,161.8609,162.4359,6314.0
2025-04-07 14:45:00,163.67,163.92,163.49,163.71,5875.0,162.2673,162.5152,162.0889,162.307,5875.0
2025-04-07 14:50:00,163.71,164.09,163.55,163.88,16297.0,162.307,162.6837,162.1484,162.4755,16297.0
2025-04-07 14:55:00,163.95,164.21,163.74,163.99,7533.0,162.5449,162.8027,162.3367,162.5846,7533.0
2025-04-07 15:00:00,163.81,164.11,163.56,163.73,57959.0,162.4061,162.7036,162.1583,162.3268,57959.0
2025-04-07 15:05:00,163.73,163.9,163.32,163.44,19459.0,162.3268,162.4954,161.9203,162.0393,19459.0
2025-04-07 15:10:00,163.44,163.46,162.7,163.35,24643.0,162.0393,162.0591,161.3057,161.9501,24643.0
2025-04-07 15:15:00,163.22,163.69,162.97,163.35,20998.0,161.8212,162.2872,161.5733,161.9501,20998.0
2025-04-07 15:20:00,163.41,163.74,163.17,163.18,7655.0,162.0096,162.3367,161.7716,161.7815,7655.0
2025-04-07 15:25:00,163.28,163.47,163.1,163.39,11810.0,161.8807,162.0691,161.7022,161.9897,11810.0
2025-04-07 15:30:00,163.46,164.46,163.31,163.96,17322.0,162.0591,163.0506,161.9104,162.5549,17322.0
2025-04-07 15:35:00,163.83,164.36,163.56,163.97,15492.0,162.426,162.9514,162.1583,162.5648,15492.0
2025-04-07 15:40:00,163.95,164.09,163.7,163.9,19998.0,162.5449,162.6837,162.2971,162.4954,19998.0
2025-04-07 15:45:00,164.05,164.05,163.21,163.84,19551.0,162.6441,162.6441,161.8113,162.4359,19551.0
2025-04-07 15:50:00,163.64,164.44,163.4,163.94,44021.0,162.2376,163.0307,161.9997,162.535,44021.0
2025-04-07 15:55:00,163.94,164.18,162.46,162.6,127418.0,162.535,162.773,161.0677,161.2065,127418.0
2025-04-08 09:30:00,164.23,165.15,163.16,164.31,29891.0,162.8225,163.7347,161.7617,162.9019,29891.0
2025-04-08 09:35:00,163.95,164.41,163.1,164.41,3896.0,162.5449,163.001,161.7022,163.001,3896.0
2025-04-08 09:40:00,164.41,165.0,163.21,163.65,5565.0,163.001,163.586,161.8113,162.2475,5565.0
2025-04-08 09:45:00,163.75,165.23,163.74,165.23,6980.0,162.3467,163.814,162.3367,163.814,6980.0
2025-04-08 09:50:00,165.46,166.04,164.55,164.92,18851.0,164.042,164.617,163.1398,163.5066,18851.0
2025-04-08 09:55:00,164.77,164.81,164.4,164.51,4013.0,163.3579,163.3976,162.9911,163.1001,4013.0
2025-04-08 10:00:00,164.62,165.01,164.22,164.61,10290.0,163.2092,163.5959,162.8126,163.1993,10290.0
2025-04-08 10:05:00,164.52,165.11,164.49,165.11,13740.0,163.1101,163.695,163.0803,163.695,13740.0
2025-04-08 10:10:00,164.77,165.06,164.63,165.06,8466.0,163.3579,163.6454,163.2191,163.6454,8466.0
2025-04-08 10:15:00,164.86,165.21,164.42,164.61,17121.0,163.4472,163.7942,163.0109,163.1993,17121.0
2025-04-08 10:20:00,164.52,164.78,163.6,163.6,10843.0,163.1101,163.3678,162.1979,162.1979,10843.0
2025-04-08 10:25:00,163.81,163.98,163.5,163.66,6579.0,162.4061,162.5747,162.0988,162.2574,6579.0
2025-04-08 10:30:00,163.48,164.75,163.3,164.75,7580.0,162.079,163.3381,161.9005,163.3381,7580.0
2025-04-08 10:35:00,164.84,164.92,164.48,164.59,7841.0,163.4273,163.5066,163.0704,163.1795,7841.0
2025-04-08 10:40:00,164.52,164.79,164.24,164.58,5651.0,163.1101,163.3777,162.8325,163.1695,5651.0
2025-04-08 10:45:00,164.58,164.95,164.39,164.84,25309.0,163.1695,163.5364,162.9812,163.4273,25309.0
2025-04-08 10:50:00,164.78,165.07,164.52,164.99,14812.0,163.3678,163.6554,163.1101,163.576,14812.0
2025-04-08 10:55:00,164.82,164.9,164.47,164.59,16188.0,163.4075,163.4868,163.0605,163.1795,16188.0
2025-04-08 11:00:00,164.52,164.56,163.73,164.12,25488.0,163.1101,163.1497,162.3268,162.7135,25488.0
2025-04-08 11:05:00,164.03,164.58,164.01,164.33,12820.0,162.6243,163.1695,162.6044,162.9217,12820.0
2025-04-08 11:10:00,164.32,164.32,163.67,163.68,10600.0,162.9118,162.9118,162.2673,162.2773,10600.0
2025-04-08 11:15:00,163.65,163.92,163.03,163.53,15771.0,162.2475,162.5152,161.6328,162.1285,15771.0
2025-04-08 11:20:00,163.5,163.64,162.9,163.0,18948.0,162.0988,162.2376,161.5039,161.6031,18948.0
2025-04-08 11:25:00,163.0,163.1,162.78,163.03,7185.0,161.6031,161.7022,161.385,161.6328,7185.0
2025-04-08 11:30:00,163.02,163.3,162.63,163.23,8859.0,161.6229,161.9005,161.2363,161.8311,8859.0
2025-04-08 11:35:00,163.39,163.59,163.06,163.36,4397.0,161.9897,162.188,161.6626,161.96,4397.0
2025-04-08 11:40:00,163.7,163.7,163.33,163.41,504.0,162.2971,162.2971,161.9303,162.0096,504.0
2025-04-08 11:45:00,163.49,163.67,162.92,162.92,11591.0,162.0889,162.2673,161.5238,161.5238,11591.0
2025-04-08 11:50:00,163.07,163.53,162.94,163.4,3315.0,161.6725,162.1285,161.5436,161.9997,3315.0
2025-04-08 11:55:00,163.25,163.61,163.25,163.53,4123.0,161.8509,162.2079,161.8509,162.1285,4123.0
2025-04-08 12:00:00,163.53,163.8,163.52,163.67,3905.0,162.1285,162.3962,162.1186,162.2673,3905.0
2025-04-08 12:05:00,163.81,163.98,163.45,163.6,9779.0,162.4061,162.5747,162.0492,162.1979,9779.0
2025-04-08 12:10:00,163.61,163.83,163.6,163.74,13237.0,162.2079,162.426,162.1979,162.3367,13237.0
2025-04-08 12:15:00,163.74,163.77,163.12,163.19,13100.0,162.3367,162.3665,161.7221,161.7915,13100.0
2025-04-08 12:20:00,163.26,163.27,163.0,163.14,3882.0,161.8609,161.8708,161.6031,161.7419,3882.0
2025-04-08 12:25:00,163.14,163.7,163.14,163.7,5945.0,161.7419,162.2971,161.7419,162.2971,5945.0
2025-04-08 12:30:00,163.8,163.8,163.38,163.65,7120.0,162.3962,162.3962,161.9798,162.2475,7120.0
2025-04-08 12:35:00,163.65,163.65,163.13,163.22,3155.0,162.2475,162.2475,161.732,161.8212,3155.0
2025-04-08 12:40:00,163.21,163.21,162.93,163.06,4749.0,161.8113,161.8113,161.5337,161.6626,4749.0
2025-04-08 12:45:00,163.06,163.27,162.82,162.93,13402.0,161.6626,161.8708,161.4246,161.5337,13402.0
2025-04-08 12:50:00,163.02,163.02,162.47,162.55,6359.0,161.6229,161.6229,161.0776,161.1569,6359.0
2025-04-08 12:55:00,162.62,162.75,162.12,162.3,10387.0,161.2263,161.3552,160.7306,160.9091,10387.0
2025-04-08 13:00:00,162.3,162.35,161.69,162.05,20114.0,160.9091,160.9587,160.3043,160.6612,20114.0
2025-04-08 13:05:00,162.15,162.32,161.96,161.96,5509.0,160.7604,160.9289,160.572,160.572,5509.0
2025-04-08 13:10:00,162.06,162.14,161.69,161.77,26288.0,160.6711,160.7505,160.3043,160.3836,26288.0
2025-04-08 13:15:00,162.01,162.01,161.53,161.66,6394.0,160.6216,160.6216,160.1457,160.2746,6394.0
2025-04-08 13:20:00,161.66,161.66,160.83,160.9,18430.0,160.2746,160.2746,159.4517,159.5211,18430.0
2025-04-08 13:25:00,160.9,160.96,160.41,160.64,20680.0,159.5211,159.5806,159.0353,159.2633,20680.0
2025-04-08 13:30:00,160.64,160.86,160.14,160.14,3223.0,159.2633,159.4814,158.7676,158.7676,3223.0
2025-04-08 13:35:00,160.24,160.82,160.08,160.65,9045.0,158.8667,159.4418,158.7081,159.2732,9045.0
2025-04-08 13:40:00,160.96,161.5,160.96,161.24,9132.0,159.5806,160.1159,159.5806,159.8582,9132.0
2025-04-08 13:45:00,161.1,161.22,160.77,161.08,3832.0,159.7194,159.8383,159.3922,159.6995,3832.0
2025-04-08 13:50:00,160.83,160.83,160.42,160.42,4696.0,159.4517,159.4517,159.0452,159.0452,4696.0
2025-04-08 13:55:00,160.45,160.71,160.36,160.52,3193.0,159.0749,159.3327,158.9857,159.1443,3193.0
2025-04-08 14:00:00,160.5,160.55,160.25,160.46,6549.0,159.1245,159.1741,158.8767,159.0849,6549.0
2025-04-08 14:05:00,160.45,160.66,160.29,160.57,12267.0,159.0749,159.2831,158.9163,159.1939,12267.0
2025-04-08 14:10:00,160.56,160.57,159.93,159.99,15638.0,159.184,159.1939,158.5594,158.6189,15638.0
2025-04-08 14:15:00,159.99,160.43,159.99,160.43,9154.0,158.6189,159.0551,158.6189,159.0551,9154.0
2025-04-08 14:20:00,160.33,160.33,159.87,160.15,8017.0,158.956,158.956,158.4999,158.7775,8017.0
2025-04-08 14:25:00,160.15,160.15,159.63,159.71,11638.0,158.7775,158.7775,158.262,158.3413,11638.0
2025-04-08 14:30:00,159.78,160.3,159.74,159.84,6260.0,158.4107,158.9262,158.371,158.4702,6260.0
2025-04-08 14:35:00,159.95,159.95,159.34,159.72,9194.0,158.5792,158.5792,157.9745,158.3512,9194.0
2025-04-08 14:40:00,159.63,159.67,159.36,159.47,12601.0,158.262,158.3016,157.9943,158.1033,12601.0
2025-04-08 14:45:00,159.47,159.82,159.46,159.62,7528.0,158.1033,158.4503,158.0934,158.2521,7528.0
2025-04-08 14:50:00,159.6,160.09,159.53,159.97,22763.0,158.2322,158.718,158.1628,158.5991,22763.0
2025-04-08 14:55:00,160.07,160.22,159.77,160.15,8724.0,158.6982,158.8469,158.4008,158.7775,8724.0
2025-04-08 15:00:00,160.16,160.48,159.93,160.35,10700.0,158.7874,159.1047,158.5594,158.9758,10700.0
2025-04-08 15:05:00,160.2,160.2,159.44,159.65,19310.0,158.8271,158.8271,158.0736,158.2818,19310.0
2025-04-08 15:10:00,159.63,160.09,159.47,159.92,10729.0,158.262,158.718,158.1033,158.5495,10729.0
2025-04-08 15:15:00,160.16,160.28,159.87,160.09,9013.0,158.7874,158.9064,158.4999,158.718,9013.0
2025-04-08 15:20:00,160.09,160.1,159.64,159.89,12472.0,158.718,158.7279,158.2719,158.5197,12472.0
2025-04-08 15:25:00,159.88,160.02,159.52,159.65,22681.0,158.5098,158.6486,158.1529,158.2818,22681.0
2025-04-08 15:30:00,159.5,159.69,158.55,158.55,19583.0,158.1331,158.3215,157.1912,157.1912,19583.0
2025-04-08 15:35:00,158.69,158.7,157.72,158.28,28775.0,157.33,157.3399,156.3683,156.9235,28775.0
2025-04-08 15:40:00,158.27,158.82,158.08,158.11,16484.0,156.9136,157.4589,156.7253,156.755,16484.0
2025-04-08 15:45:00,158.09,158.13,157.46,157.46,27206.0,156.7352,156.7748,156.1106,156.1106,27206.0
2025-04-08 15:50:00,157.4,158.52,157.4,158.1,38342.0,156.0511,157.1615,156.0511,156.7451,38342.0
2025-04-08 15:55:00,158.14,159.38,158.11,159.11,99259.0,156.7847,158.0141,156.755,157.7464,99259.0
2025-04-09 09:30:00,158.47,158.7,157.07,157.07,15293.0,157.1119,157.3399,155.7239,155.7239,15293.0
2025-04-09 09:35:00,157.37,159.12,157.36,159.12,3221.0,156.0213,157.7563,156.0114,157.7563,3221.0
2025-04-09 09:40:00,159.58,160.27,158.81,159.01,3805.0,158.2124,158.8965,157.449,157.6473,3805.0
2025-04-09 09:45:00,159.18,159.54,158.48,159.53,2083.0,157.8158,158.1727,157.1218,158.1628,2083.0
2025-04-09 09:50:00,159.55,159.72,159.04,159.37,3495.0,158.1827,158.3512,157.677,158.0042,3495.0
2025-04-09 09:55:00,159.22,159.49,159.0,159.01,465.0,157.8555,158.1232,157.6374,157.6473,465.0
2025-04-09 10:00:00,159.28,160.59,159.27,160.28,6943.0,157.915,159.2137,157.9051,158.9064,6943.0
2025-04-09 10:05:00,159.98,160.11,159.13,159.75,7674.0,158.609,158.7379,157.7663,158.3809,7674.0
2025-04-09 10:10:00,160.09,160.43,159.78,160.15,6077.0,158.718,159.0551,158.4107,158.7775,6077.0
2025-04-09 10:15:00,160.3,161.33,160.01,161.29,21478.0,158.9262,159.9474,158.6387,159.9077,21478.0
2025-04-09 10:20:00,161.11,161.21,160.39,161.1,9563.0,159.7293,159.8284,159.0155,159.7194,9563.0
2025-04-09 10:25:00,161.21,161.55,160.62,161.24,3912.0,159.8284,160.1655,159.2435,159.8582,3912.0
2025-04-09 10:30:00,161.55,162.17,161.45,161.87,5804.0,160.1655,160.7802,160.0664,160.4828,5804.0
2025-04-09 10:35:00,161.72,161.88,161.15,161.16,4827.0,160.3341,160.4927,159.7689,159.7789,4827.0
2025-04-09 10:40:00,161.16,161.4,160.57,160.72,5590.0,159.7789,160.0168,159.1939,159.3426,5590.0
2025-04-09 10:45:00,160.53,160.96,160.13,160.39,6724.0,159.1543,159.5806,158.7577,159.0155,6724.0
2025-04-09 10:50:00,160.42,160.46,159.92,159.92,2485.0,159.0452,159.0849,158.5495,158.5495,2485.0
2025-04-09 10:55:00,159.95,160.29,159.93,160.17,5766.0,158.5792,158.9163,158.5594,158.7973,5766.0
2025-04-09 11:00:00,160.17,160.46,160.07,160.44,11813.0,158.7973,159.0849,158.6982,159.065,11813.0
2025-04-09 11:05:00,160.43,160.56,160.09,160.09,6687.0,159.0551,159.184,158.718,158.718,6687.0
2025-04-09 11:10:00,160.12,160.3,159.95,160.2,14069.0,158.7478,158.9262,158.5792,158.8271,14069.0
2025-04-09 11:15:00,160.11,160.91,160.09,160.91,23813.0,158.7379,159.531,158.718,159.531,23813.0
2025-04-09 11:20:00,161.07,161.47,160.7,160.71,5197.0,159.6896,160.0862,159.3228,159.3327,5197.0
2025-04-09 11:25:00,160.76,161.12,160.72,160.8,3608.0,159.3823,159.7392,159.3426,159.4219,3608.0
2025-04-09 11:30:00,160.83,160.96,160.34,160.34,2443.0,159.4517,159.5806,158.9659,158.9659,2443.0
2025-04-09 11:35:00,160.13,160.29,160.07,160.19,1569.0,158.7577,158.9163,158.6982,158.8172,1569.0
2025-04-09 11:40:00,160.19,160.19,159.93,159.93,7821.0,158.8172,158.8172,158.5594,158.5594,7821.0
2025-04-09 11:45:00,160.29,160.49,160.01,160.14,7646.0,158.9163,159.1146,158.6387,158.7676,7646.0
2025-04-09 11:50:00,160.23,160.37,160.01,160.31,5449.0,158.8568,158.9956,158.6387,158.9361,5449.0
2025-04-09 11:55:00,160.08,160.16,159.97,160.11,2400.0,158.7081,158.7874,158.5991,158.7379,2400.0
2025-04-09 12:00:00,160.11,160.48,160.0,160.34,7167.0,158.7379,159.1047,158.6288,158.9659,7167.0
2025-04-09 12:05:00,160.34,160.65,160.34,160.54,6471.0,158.9659,159.2732,158.9659,159.1642,6471.0
2025-04-09 12:10:00,160.66,161.2,160.36,161.2,5676.0,159.2831,159.8185,158.9857,159.8185,5676.0
2025-04-09 12:15:00,161.15,161.28,160.93,160.94,2631.0,159.7689,159.8978,159.5508,159.5607,2631.0
2025-04-09 12:20:00,160.82,161.34,160.82,161.17,3693.0,159.4418,159.9573,159.4418,159.7888,3693.0
2025-04-09 12:25:00,161.07,161.44,161.06,161.17,4736.0,159.6896,160.0565,159.6797,159.7888,4736.0
2025-04-09 12:30:00,161.16,161.45,160.89,160.89,10993.0,159.7789,160.0664,159.5112,159.5112,10993.0
2025-04-09 12:35:00,160.92,161.37,160.79,160.93,8375.0,159.5409,159.9871,159.412,159.5508,8375.0
2025-04-09 12:40:00,160.78,160.78,160.78,160.78,100.0,159.4021,159.4021,159.4021,159.4021,100.0
2025-04-09 12:45:00,160.68,161.12,160.68,161.12,2276.0,159.303,159.7392,159.303,159.7392,2276.0
2025-04-09 12:50:00,161.29,161.5,161.22,161.37,2657.0,159.9077,160.1159,159.8383,159.9871,2657.0
2025-04-09 12:55:00,161.35,161.6,161.35,161.42,2760.0,159.9672,160.2151,159.9672,160.0366,2760.0
2025-04-09 13:00:00,161.71,162.4,161.54,162.02,12510.0,160.3241,161.0082,160.1556,160.6315,12510.0
2025-04-09 13:05:00,162.02,162.13,161.6,161.71,4069.0,160.6315,160.7405,160.2151,160.3241,4069.0
2025-04-09 13:10:00,161.52,161.52,161.13,161.18,2793.0,160.1358,160.1358,159.7491,159.7987,2793.0
2025-04-09 13:15:00,161.36,163.97,160.86,163.57,13314.0,159.9771,162.5648,159.4814,162.1682,13314.0
2025-04-09 13:20:00,163.57,166.0,163.39,165.68,29752.0,162.1682,164.5774,161.9897,164.2601,29752.0
2025-04-09 13:25:00,166.02,166.38,165.35,165.96,20060.0,164.5972,164.9541,163.933,164.5377,20060.0
2025-04-09 13:30:00,165.62,166.3,164.79,164.79,21061.0,164.2006,164.8748,163.3777,163.3777,21061.0
2025-04-09 13:35:00,165.28,165.77,164.28,164.28,8306.0,163.8636,164.3494,162.8721,162.8721,8306.0
2025-04-09 13:40:00,164.08,164.51,163.46,164.0,12943.0,162.6738,163.1001,162.0591,162.5945,12943.0
2025-04-09 13:45:00,164.17,164.53,163.67,164.17,53842.0,162.7631,163.12,162.2673,162.7631,53842.0
2025-04-09 13:50:00,164.04,164.56,162.78,163.63,28064.0,162.6342,163.1497,161.385,162.2277,28064.0
2025-04-09 13:55:00,163.65,164.26,163.23,163.91,8861.0,162.2475,162.8523,161.8311,162.5053,8861.0
2025-04-09 14:00:00,164.28,164.28,163.5,163.8,5973.0,162.8721,162.8721,162.0988,162.3962,5973.0
2025-04-09 14:05:00,163.88,164.24,162.39,162.74,5945.0,162.4755,162.8325,160.9983,161.3453,5945.0
2025-04-09 14:10:00,162.74,163.38,162.41,163.03,10725.0,161.3453,161.9798,161.0181,161.6328,10725.0
2025-04-09 14:15:00,163.38,163.38,162.17,162.36,21624.0,161.9798,161.9798,160.7802,160.9686,21624.0
2025-04-09 14:20:00,162.04,162.71,161.66,161.88,7911.0,160.6513,161.3156,160.2746,160.4927,7911.0
2025-04-09 14:25:00,161.94,162.54,161.71,161.75,17044.0,160.5522,161.147,160.3241,160.3638,17044.0
2025-04-09 14:30:00,162.19,162.19,160.34,160.34,6931.0,160.8,160.8,158.9659,158.9659,6931.0
2025-04-09 14:35:00,160.53,161.01,159.9,160.58,14963.0,159.1543,159.6301,158.5297,159.2038,14963.0
2025-04-09 14:40:00,160.73,160.94,159.78,160.31,25175.0,159.3525,159.5607,158.4107,158.9361,25175.0
2025-04-09 14:45:00,160.58,161.56,160.46,161.28,27428.0,159.2038,160.1754,159.0849,159.8978,27428.0
2025-04-09 14:50:00,161.52,161.68,160.03,160.52,19861.0,160.1358,160.2944,158.6585,159.1443,19861.0
2025-04-09 14:55:00,160.51,161.21,160.42,160.6,22285.0,159.1344,159.8284,159.0452,159.2237,22285.0
2025-04-09 15:00:00,160.77,162.07,160.7,162.05,11633.0,159.3922,160.6811,159.3228,160.6612,11633.0
2025-04-09 15:05:00,162.05,163.01,161.86,162.75,14296.0,160.6612,161.613,160.4729,161.3552,14296.0
2025-04-09 15:10:00,162.66,163.2,162.02,162.02,13215.0,161.266,161.8014,160.6315,160.6315,13215.0
2025-04-09 15:15:00,162.25,162.71,162.13,162.32,11036.0,160.8595,161.3156,160.7405,160.9289,11036.0
2025-04-09 15:20:00,162.37,162.74,162.17,162.74,12371.0,160.9785,161.3453,160.7802,161.3453,12371.0
2025-04-09 15:25:00,162.75,162.83,162.29,162.39,11506.0,161.3552,161.4345,160.8992,160.9983,11506.0
2025-04-09 15:30:00,162.52,163.06,162.39,162.64,16590.0,161.1272,161.6626,160.9983,161.2462,16590.0
2025-04-09 15:35:00,162.61,162.77,161.82,162.41,14889.0,161.2164,161.3751,160.4332,161.0181,14889.0
2025-04-09 15:40:00,162.32,162.52,162.09,162.42,14919.0,160.9289,161.1272,160.7009,161.0281,14919.0
2025-04-09 15:45:00,162.42,162.9,162.11,162.66,17026.0,161.0281,161.5039,160.7207,161.266,17026.0
2025-04-09 15:50:00,162.83,163.71,162.83,163.1,29854.0,161.4345,162.307,161.4345,161.7022,29854.0
2025-04-09 15:55:00,163.14,164.36,163.1,164.2,81249.0,161.7419,162.9514,161.7022,162.7928,81249.0
2025-04-10 09:30:00,163.63,166.29,163.63,164.92,21921.0,162.2277,164.8649,162.2277,163.5066,21921.0
2025-04-10 09:35:00,164.24,164.82,163.75,163.89,9500.0,162.8325,163.4075,162.3467,162.4855,9500.0
2025-04-10 09:40:00,164.28,165.14,164.07,164.55,6965.0,162.8721,163.7248,162.6639,163.1398,6965.0
2025-04-10 09:45:00,164.55,166.43,164.47,164.81,30490.0,163.1398,165.0037,163.0605,163.3976,30490.0
2025-04-10 09:50:00,164.94,165.67,164.81,165.16,24349.0,163.5265,164.2502,163.3976,163.7446,24349.0
2025-04-10 09:55:00,165.16,165.55,164.6,165.33,9703.0,163.7446,164.1312,163.1894,163.9131,9703.0
2025-04-10 10:00:00,165.33,165.59,164.82,164.96,8552.0,163.9131,164.1709,163.4075,163.5463,8552.0
2025-04-10 10:05:00,164.91,165.2,164.74,164.74,2438.0,163.4967,163.7842,163.3282,163.3282,2438.0
2025-04-10 10:10:00,164.94,165.32,164.67,164.94,5229.0,163.5265,163.9032,163.2588,163.5265,5229.0
2025-04-10 10:15:00,164.89,165.08,164.43,164.53,4525.0,163.4769,163.6653,163.0208,163.12,4525.0
2025-04-10 10:20:00,164.48,164.82,164.47,164.65,21147.0,163.0704,163.4075,163.0605,163.2389,21147.0
2025-04-10 10:25:00,164.81,164.92,164.41,164.56,18824.0,163.3976,163.5066,163.001,163.1497,18824.0
2025-04-10 10:30:00,164.56,164.56,163.75,163.75,37053.0,163.1497,163.1497,162.3467,162.3467,37053.0
2025-04-10 10:35:00,163.87,163.9,163.39,163.4,2276.0,162.4656,162.4954,161.9897,161.9997,2276.0
2025-04-10 10:40:00,163.4,163.64,163.12,163.44,3831.0,161.9997,162.2376,161.7221,162.0393,3831.0
2025-04-10 10:45:00,163.35,163.35,163.0,163.06,5598.0,161.9501,161.9501,161.6031,161.6626,5598.0
2025-04-10 10:50:00,163.09,163.15,162.43,162.89,2412.0,161.6923,161.7518,161.038,161.494,2412.0
2025-04-10 10:55:00,162.95,163.05,162.55,162.8,3768.0,161.5535,161.6527,161.1569,161.4048,3768.0
2025-04-10 11:00:00,162.8,163.22,162.8,163.0,6609.0,161.4048,161.8212,161.4048,161.6031,6609.0
2025-04-10 11:05:00,162.91,163.16,162.54,162.54,3016.0,161.5139,161.7617,161.147,161.147,3016.0
2025-04-10 11:10:00,162.73,163.2,162.53,163.2,4581.0,161.3354,161.8014,161.1371,161.8014,4581.0
2025-04-10 11:15:00,163.3,163.36,162.92,163.02,3533.0,161.9005,161.96,161.5238,161.6229,3533.0
2025-04-10 11:20:00,163.25,163.31,162.83,163.16,2047.0,161.8509,161.9104,161.4345,161.7617,2047.0
2025-04-10 11:25:00,163.14,163.76,163.13,163.74,5617.0,161.7419,162.3566,161.732,162.3367,5617.0
2025-04-10 11:30:00,163.55,163.85,163.28,163.33,4056.0,162.1484,162.4458,161.8807,161.9303,4056.0
2025-04-10 11:35:00,163.3,163.31,162.69,162.71,1948.0,161.9005,161.9104,161.2957,161.3156,1948.0
2025-04-10 11:40:00,162.53,162.9,162.49,162.52,5856.0,161.1371,161.5039,161.0975,161.1272,5856.0
2025-04-10 11:45:00,162.46,162.84,162.33,162.84,5399.0,161.0677,161.4445,160.9388,161.4445,5399.0
2025-04-10 11:50:00,162.72,162.99,162.59,162.95,4798.0,161.3255,161.5932,161.1966,161.5535,4798.0
2025-04-10 11:55:00,163.1,163.1,162.29,162.36,6601.0,161.7022,161.7022,160.8992,160.9686,6601.0
2025-04-10 12:00:00,162.4,162.4,161.81,161.99,2500.0,161.0082,161.0082,160.4233,160.6017,2500.0
2025-04-10 12:05:00,161.81,161.9,161.34,161.52,12831.0,160.4233,160.5125,159.9573,160.1358,12831.0
2025-04-10 12:10:00,161.58,161.58,161.32,161.53,7938.0,160.1953,160.1953,159.9375,160.1457,7938.0
2025-04-10 12:15:00,161.66,161.85,161.34,161.59,7216.0,160.2746,160.4629,159.9573,160.2052,7216.0
2025-04-10 12:20:00,161.59,161.59,160.89,161.43,5497.0,160.2052,160.2052,159.5112,160.0465,5497.0
2025-04-10 12:25:00,161.32,161.59,161.0,161.41,6049.0,159.9375,160.2052,159.6202,160.0267,6049.0
2025-04-10 12:30:00,161.38,162.42,161.37,162.39,8927.0,159.997,161.0281,159.9871,160.9983,8927.0
2025-04-10 12:35:00,162.42,162.93,162.09,162.84,3736.0,161.0281,161.5337,160.7009,161.4445,3736.0
2025-04-10 12:40:00,162.67,162.69,162.22,162.59,4900.0,161.2759,161.2957,160.8298,161.1966,4900.0
2025-04-10 12:45:00,162.36,162.57,161.98,162.47,5632.0,160.9686,161.1768,160.5918,161.0776,5632.0
2025-04-10 12:50:00,162.41,162.78,162.4,162.4,3111.0,161.0181,161.385,161.0082,161.0082,3111.0
2025-04-10 12:55:00,162.59,162.63,162.11,162.49,3128.0,161.1966,161.2363,160.7207,161.0975,3128.0
2025-04-10 13:00:00,162.55,163.41,162.44,162.76,7140.0,161.1569,162.0096,161.0479,161.3651,7140.0
2025-04-10 13:05:00,162.79,162.81,162.03,162.03,4601.0,161.3949,161.4147,160.6414,160.6414,4601.0
2025-04-10 13:10:00,161.84,161.84,160.9,161.31,6097.0,160.453,160.453,159.5211,159.9276,6097.0
2025-04-10 13:15:00,161.39,161.65,161.3,161.61,9414.0,160.0069,160.2647,159.9177,160.225,9414.0
2025-04-10 13:20:00,161.61,161.62,161.16,161.3,4401.0,160.225,160.2349,159.7789,159.9177,4401.0
2025-04-10 13:25:00,161.24,161.9,161.13,161.82,6802.0,159.8582,160.5125,159.7491,160.4332,6802.0
2025-04-10 13:30:00,161.64,162.0,161.47,161.56,5064.0,160.2547,160.6117,160.0862,160.1754,5064.0
2025-04-10 13:35:00,161.59,162.23,161.5,161.73,7272.0,160.2052,160.8397,160.1159,160.344,7272.0
2025-04-10 13:40:00,161.69,162.73,161.58,162.42,7923.0,160.3043,161.3354,160.1953,161.0281,7923.0
2025-04-10 13:45:00,162.53,162.98,162.52,162.65,8895.0,161.1371,161.5833,161.1272,161.2561,8895.0
2025-04-10 13:50:00,162.72,162.83,162.09,162.8,14770.0,161.3255,161.4345,160.7009,161.4048,14770.0
2025-04-10 13:55:00,163.01,163.26,162.76,163.02,3262.0,161.613,161.8609,161.3651,161.6229,3262.0
2025-04-10 14:00:00,163.07,163.67,163.07,163.66,5124.0,161.6725,162.2673,161.6725,162.2574,5124.0
2025-04-10 14:05:00,163.36,163.52,162.69,162.69,2779.0,161.96,162.1186,161.2957,161.2957,2779.0
2025-04-10 14:10:00,162.46,162.55,162.14,162.14,1100.0,161.0677,161.1569,160.7505,160.7505,1100.0
2025-04-10 14:15:00,162.2,162.58,162.18,162.58,8068.0,160.8099,161.1867,160.7901,161.1867,8068.0
2025-04-10 14:20:00,162.46,162.97,162.45,162.84,9079.0,161.0677,161.5733,161.0578,161.4445,9079.0
2025-04-10 14:25:00,162.87,163.47,162.86,163.34,9950.0,161.4742,162.0691,161.4643,161.9402,9950.0
2025-04-10 14:30:00,163.2,163.68,163.11,163.11,8745.0,161.8014,162.2773,161.7121,161.7121,8745.0
2025-04-10 14:35:00,163.04,163.32,163.04,163.19,6569.0,161.6427,161.9203,161.6427,161.7915,6569.0
2025-04-10 14:40:00,163.31,163.81,163.31,163.72,5991.0,161.9104,162.4061,161.9104,162.3169,5991.0
2025-04-10 14:45:00,163.85,163.85,163.4,163.51,4785.0,162.4458,162.4458,161.9997,162.1087,4785.0
2025-04-10 14:50:00,163.52,163.77,162.94,163.0,8928.0,162.1186,162.3665,161.5436,161.6031,8928.0
2025-04-10 14:55:00,163.0,163.38,162.77,163.21,8268.0,161.6031,161.9798,161.3751,161.8113,8268.0
2025-04-10 15:00:00,163.26,164.08,163.14,164.03,7219.0,161.8609,162.6738,161.7419,162.6243,7219.0
2025-04-10 15:05:00,164.04,164.2,163.6,163.6,6781.0,162.6342,162.7928,162.1979,162.1979,6781.0
2025-04-10 15:10:00,163.55,163.79,163.4,163.73,7103.0,162.1484,162.3863,161.9997,162.3268,7103.0
2025-04-10 15:15:00,163.81,164.1,163.56,164.02,5770.0,162.4061,162.6937,162.1583,162.6143,5770.0
2025-04-10 15:20:00,164.03,164.5,163.73,163.81,7207.0,162.6243,163.0902,162.3268,162.4061,7207.0
2025-04-10 15:25:00,163.81,163.98,163.26,163.26,8207.0,162.4061,162.5747,161.8609,161.8609,8207.0
2025-04-10 15:30:00,163.31,163.96,163.23,163.55,13722.0,161.9104,162.5549,161.8311,162.1484,13722.0
2025-04-10 15:35:00,163.46,163.52,163.05,163.26,8003.0,162.0591,162.1186,161.6527,161.8609,8003.0
2025-04-10 15:40:00,163.26,163.65,162.86,162.93,27878.0,161.8609,162.2475,161.4643,161.5337,27878.0
2025-04-10 15:45:00,162.96,163.5,162.95,163.27,17207.0,161.5634,162.0988,161.5535,161.8708,17207.0
2025-04-10 15:50:00,163.15,164.37,163.15,164.07,21431.0,161.7518,162.9613,161.7518,162.6639,21431.0
2025-04-10 15:55:00,163.9,164.55,163.65,164.0,89365.0,162.4954,163.1398,162.2475,162.5945,89365.0
2025-04-11 09:30:00,164.56,164.72,163.55,163.68,19843.0,163.1497,163.3083,162.1484,162.2773,19843.0
2025-04-11 09:35:00,164.13,164.62,163.18,163.4,3449.0,162.7234,163.2092,161.7815,161.9997,3449.0
2025-04-11 09:40:00,164.0,164.06,163.01,163.94,11534.0,162.5945,162.654,161.613,162.535,11534.0
2025-04-11 09:45:00,163.9,165.19,163.9,164.8,10354.0,162.4954,163.7743,162.4954,163.3877,10354.0
2025-04-11 09:50:00,164.68,165.26,164.68,164.82,11925.0,163.2687,163.8437,163.2687,163.4075,11925.0
2025-04-11 09:55:00,164.72,164.72,164.15,164.34,2167.0,163.3083,163.3083,162.7432,162.9316,2167.0
2025-04-11 10:00:00,164.27,164.54,163.87,164.44,4169.0,162.8622,163.1299,162.4656,163.0307,4169.0
2025-04-11 10:05:00,164.5,165.44,164.5,165.08,3435.0,163.0902,164.0222,163.0902,163.6653,3435.0
2025-04-11 10:10:00,165.02,165.4,164.7,165.4,5106.0,163.6058,163.9825,163.2885,163.9825,5106.0
2025-04-11 10:15:00,165.28,165.29,164.22,164.22,6060.0,163.8636,163.8735,162.8126,162.8126,6060.0
2025-04-11 10:20:00,164.2,164.27,163.4,163.61,5865.0,162.7928,162.8622,161.9997,162.2079,5865.0
2025-04-11 10:25:00,163.62,163.83,163.3,163.51,6028.0,162.2178,162.426,161.9005,162.1087,6028.0
2025-04-11 10:30:00,163.76,164.38,163.72,164.21,6230.0,162.3566,162.9713,162.3169,162.8027,6230.0
2025-04-11 10:35:00,164.24,164.25,163.81,164.05,10753.0,162.8325,162.8424,162.4061,162.6441,10753.0
2025-04-11 10:40:00,163.82,164.06,163.7,164.05,2057.0,162.4161,162.654,162.2971,162.6441,2057.0
2025-04-11 10:45:00,164.14,164.14,163.84,163.92,2946.0,162.7333,162.7333,162.4359,162.5152,2946.0
2025-04-11 10:50:00,163.87,164.08,163.69,164.06,5075.0,162.4656,162.6738,162.2872,162.654,5075.0
2025-04-11 10:55:00,164.24,164.31,164.01,164.01,1463.0,162.8325,162.9019,162.6044,162.6044,1463.0
2025-04-11 11:00:00,164.27,164.4,163.28,163.28,4445.0,162.8622,162.9911,161.8807,161.8807,4445.0
2025-04-11 11:05:00,163.27,163.34,163.0,163.34,6417.0,161.8708,161.9402,161.6031,161.9402,6417.0
2025-04-11 11:10:00,163.25,163.42,162.89,162.96,5898.0,161.8509,162.0195,161.494,161.5634,5898.0
2025-04-11 11:15:00,162.94,163.1,162.69,163.07,3417.0,161.5436,161.7022,161.2957,161.6725,3417.0
2025-04-11 11:20:00,163.14,163.16,162.96,163.05,2537.0,161.7419,161.7617,161.5634,161.6527,2537.0
2025-04-11 11:25:00,163.06,163.32,162.99,163.22,5284.0,161.6626,161.9203,161.5932,161.8212,5284.0
2025-04-11 11:30:00,163.21,163.22,162.96,162.96,5857.0,161.8113,161.8212,161.5634,161.5634,5857.0
2025-04-11 11:35:00,163.12,163.19,162.65,163.19,5884.0,161.7221,161.7915,161.2561,161.7915,5884.0
2025-04-11 11:40:00,163.08,163.62,163.07,163.47,3604.0,161.6824,162.2178,161.6725,162.0691,3604.0
2025-04-11 11:45:00,163.54,163.86,163.46,163.75,2445.0,162.1385,162.4557,162.0591,162.3467,2445.0
2025-04-11 11:50:00,163.76,164.46,163.76,164.34,3235.0,162.3566,163.0506,162.3566,162.9316,3235.0
2025-04-11 11:55:00,164.34,164.57,164.34,164.46,4304.0,162.9316,163.1596,162.9316,163.0506,4304.0
2025-04-11 12:00:00,164.57,164.74,164.42,164.65,3363.0,163.1596,163.3282,163.0109,163.2389,3363.0
2025-04-11 12:05:00,164.59,164.63,164.5,164.59,800.0,163.1795,163.2191,163.0902,163.1795,800.0
2025-04-11 12:10:00,164.63,165.01,164.63,164.84,5000.0,163.2191,163.5959,163.2191,163.4273,5000.0
2025-04-11 12:15:00,164.84,165.16,164.84,165.03,2603.0,163.4273,163.7446,163.4273,163.6157,2603.0
2025-04-11 12:20:00,164.91,165.1,164.83,164.89,2782.0,163.4967,163.6851,163.4174,163.4769,2782.0
2025-04-11 12:25:00,164.99,165.16,164.88,165.03,4869.0,163.576,163.7446,163.467,163.6157,4869.0
2025-04-11 12:30:00,165.03,165.3,165.0,165.16,3357.0,163.6157,163.8834,163.586,163.7446,3357.0
2025-04-11 12:35:00,165.16,165.38,165.13,165.38,2329.0,163.7446,163.9627,163.7148,163.9627,2329.0
2025-04-11 12:40:00,165.34,165.61,165.33,165.6,2419.0,163.923,164.1907,163.9131,164.1808,2419.0
2025-04-11 12:45:00,165.7,166.25,165.57,166.25,5811.0,164.28,164.8252,164.1511,164.8252,5811.0
2025-04-11 12:50:00,166.02,166.07,165.79,165.91,7336.0,164.5972,164.6468,164.3692,164.4882,7336.0
2025-04-11 12:55:00,166.02,166.11,165.96,166.11,3166.0,164.5972,164.6864,164.5377,164.6864,3166.0
2025-04-11 13:00:00,166.07,166.23,166.0,166.23,4645.0,164.6468,164.8054,164.5774,164.8054,4645.0
2025-04-11 13:05:00,166.31,166.38,166.22,166.38,3694.0,164.8847,164.9541,164.7955,164.9541,3694.0
2025-04-11 13:10:00,166.34,166.34,165.9,166.1,4671.0,164.9145,164.9145,164.4782,164.6765,4671.0
2025-04-11 13:15:00,166.1,166.12,165.71,165.81,5008.0,164.6765,164.6964,164.2899,164.389,5008.0
2025-04-11 13:20:00,165.81,166.1,165.45,165.9,22357.0,164.389,164.6765,164.0321,164.4782,22357.0
2025-04-11 13:25:00,165.9,165.9,165.22,165.28,6042.0,164.4782,164.4782,163.8041,163.8636,6042.0
2025-04-11 13:30:00,165.28,165.74,165.25,165.71,5264.0,163.8636,164.3196,163.8338,164.2899,5264.0
2025-04-11 13:35:00,165.75,166.39,165.68,166.34,7135.0,164.3295,164.964,164.2601,164.9145,7135.0
2025-04-11 13:40:00,166.38,166.9,166.36,166.77,3617.0,164.9541,165.4697,164.9343,165.3408,3617.0
2025-04-11 13:45:00,166.69,166.71,166.12,166.32,6835.0,165.2615,165.2813,164.6964,164.8946,6835.0
2025-04-11 13:50:00,166.2,166.51,166.15,166.51,5442.0,164.7757,165.083,164.7261,165.083,5442.0
2025-04-11 13:55:00,166.43,166.49,166.14,166.21,3519.0,165.0037,165.0632,164.7162,164.7856,3519.0
2025-04-11 14:00:00,166.22,166.23,165.95,166.15,7313.0,164.7955,164.8054,164.5278,164.7261,7313.0
2025-04-11 14:05:00,166.19,166.19,165.62,165.62,1715.0,164.7658,164.7658,164.2006,164.2006,1715.0
2025-04-11 14:10:00,165.72,165.82,165.51,165.74,7496.0,164.2998,164.3989,164.0916,164.3196,7496.0
2025-04-11 14:15:00,165.73,165.87,165.47,165.57,3020.0,164.3097,164.4485,164.0519,164.1511,3020.0
2025-04-11 14:20:00,165.47,165.89,165.47,165.77,5156.0,164.0519,164.4683,164.0519,164.3494,5156.0
2025-04-11 14:25:00,165.81,165.87,165.63,165.65,4355.0,164.389,164.4485,164.2106,164.2304,4355.0
2025-04-11 14:30:00,165.53,165.79,165.47,165.71,4848.0,164.1114,164.3692,164.0519,164.2899,4848.0
2025-04-11 14:35:00,165.71,165.93,165.63,165.82,5869.0,164.2899,164.508,164.2106,164.3989,5869.0
2025-04-11 14:40:00,165.89,165.9,165.59,165.65,4614.0,164.4683,164.4782,164.1709,164.2304,4614.0
2025-04-11 14:45:00,165.65,165.81,165.65,165.76,4032.0,164.2304,164.389,164.2304,164.3394,4032.0
2025-04-11 14:50:00,165.82,165.92,165.64,165.74,5110.0,164.3989,164.4981,164.2205,164.3196,5110.0
2025-04-11 14:55:00,165.69,165.74,165.36,165.36,4162.0,164.27,164.3196,163.9429,163.9429,4162.0
2025-04-11 15:00:00,165.44,165.85,165.43,165.75,5843.0,164.0222,164.4287,164.0123,164.3295,5843.0
2025-04-11 15:05:00,165.67,165.91,165.62,165.91,4081.0,164.2502,164.4882,164.2006,164.4882,4081.0
2025-04-11 15:10:00,165.93,165.99,165.76,165.94,4113.0,164.508,164.5675,164.3394,164.5179,4113.0
2025-04-11 15:15:00,165.94,165.94,165.74,165.92,6059.0,164.5179,164.5179,164.3196,164.4981,6059.0
2025-04-11 15:20:00,165.89,166.17,165.87,165.87,14362.0,164.4683,164.7459,164.4485,164.4485,14362.0
2025-04-11 15:25:00,165.89,166.13,165.75,165.92,15754.0,164.4683,164.7063,164.3295,164.4981,15754.0
2025-04-11 15:30:00,165.9,165.91,165.65,165.89,12308.0,164.4782,164.4882,164.2304,164.4683,12308.0
2025-04-11 15:35:00,165.84,166.04,165.61,166.02,9627.0,164.4188,164.617,164.1907,164.5972,9627.0
2025-04-11 15:40:00,166.09,166.13,165.83,166.13,7991.0,164.6666,164.7063,164.4088,164.7063,7991.0
2025-04-11 15:45:00,166.13,166.35,165.79,165.82,20107.0,164.7063,164.9244,164.3692,164.3989,20107.0
2025-04-11 15:50:00,165.91,165.91,165.52,165.63,23676.0,164.4882,164.4882,164.1015,164.2106,23676.0
2025-04-11 15:55:00,165.63,165.75,165.36,165.65,71887.0,164.2106,164.3295,163.9429,164.2304,71887.0
2025-04-14 09:30:00,166.0,166.77,165.58,166.77,20782.0,164.5774,165.3408,164.161,165.3408,20782.0
2025-04-14 09:35:00,168.55,169.36,168.26,168.98,7061.0,167.1055,167.9086,166.818,167.5318,7061.0
2025-04-14 09:40:00,168.99,170.4,168.26,169.03,10203.0,167.5418,168.9397,166.818,167.5814,10203.0
2025-04-14 09:45:00,168.51,168.86,168.04,168.4,2346.0,167.0659,167.4129,166.5999,166.9568,2346.0
2025-04-14 09:50:00,168.9,169.04,167.77,167.81,6003.0,167.4525,167.5913,166.3322,166.3719,6003.0
2025-04-14 09:55:00,167.89,168.5,167.58,168.5,2323.0,166.4512,167.056,166.1438,167.056,2323.0
2025-04-14 10:00:00,168.47,168.51,167.67,168.27,6484.0,167.0262,167.0659,166.2331,166.8279,6484.0
2025-04-14 10:05:00,168.27,168.75,168.26,168.75,2739.0,166.8279,167.3038,166.818,167.3038,2739.0
2025-04-14 10:10:00,168.86,168.86,168.02,168.17,5320.0,167.4129,167.4129,166.5801,166.7288,5320.0
2025-04-14 10:15:00,168.22,168.36,167.6,167.65,6292.0,166.7784,166.9172,166.1637,166.2132,6292.0
2025-04-14 10:20:00,167.46,168.13,167.37,167.9,8108.0,166.0249,166.6891,165.9356,166.4611,8108.0
2025-04-14 10:25:00,168.08,169.01,168.01,168.77,4747.0,166.6396,167.5616,166.5702,167.3236,4747.0
2025-04-14 10:30:00,168.83,169.07,168.61,169.07,6067.0,167.3831,167.6211,167.165,167.6211,6067.0
2025-04-14 10:35:00,169.05,169.4,168.85,168.91,10855.0,167.6012,167.9482,167.403,167.4624,10855.0
2025-04-14 10:40:00,168.97,169.18,168.81,169.18,2435.0,167.5219,167.7301,167.3633,167.7301,2435.0
2025-04-14 10:45:00,169.22,169.49,169.04,169.13,5364.0,167.7698,168.0375,167.5913,167.6806,5364.0
2025-04-14 10:50:00,169.16,169.8,169.01,169.63,11410.0,167.7103,168.3448,167.5616,168.1763,11410.0
2025-04-14 10:55:00,169.42,169.6,169.32,169.49,4284.0,167.9681,168.1465,167.8689,168.0375,4284.0
2025-04-14 11:00:00,169.64,169.85,169.5,169.68,4082.0,168.1862,168.3944,168.0474,168.2258,4082.0
2025-04-14 11:05:00,169.65,169.76,169.39,169.4,6056.0,168.1961,168.3052,167.9383,167.9482,6056.0
2025-04-14 11:10:00,169.35,169.57,169.26,169.33,5133.0,167.8987,168.1168,167.8094,167.8788,5133.0
2025-04-14 11:15:00,169.38,169.69,169.25,169.69,1833.0,167.9284,168.2358,167.7995,168.2358,1833.0
2025-04-14 11:20:00,169.6,170.03,169.6,169.99,6527.0,168.1465,168.5728,168.1465,168.5332,6527.0
2025-04-14 11:25:00,169.82,169.95,169.6,169.7,4964.0,168.3646,168.4935,168.1465,168.2457,4964.0
2025-04-14 11:30:00,169.69,169.75,169.5,169.75,1102.0,168.2358,168.2952,168.0474,168.2952,1102.0
2025-04-14 11:35:00,169.75,169.8,169.52,169.52,2860.0,168.2952,168.3448,168.0672,168.0672,2860.0
2025-04-14 11:40:00,169.52,169.66,169.44,169.44,920.0,168.0672,168.206,167.9879,167.9879,920.0
2025-04-14 11:45:00,169.83,170.0,169.75,169.84,1607.0,168.3746,168.5431,168.2952,168.3845,1607.0
2025-04-14 11:50:00,169.79,169.82,169.67,169.74,2447.0,168.3349,168.3646,168.2159,168.2853,2447.0
2025-04-14 11:55:00,169.61,169.89,169.35,169.35,2271.0,168.1564,168.434,167.8987,167.8987,2271.0
2025-04-14 12:00:00,169.41,169.48,169.26,169.26,1044.0,167.9582,168.0276,167.8094,167.8094,1044.0
2025-04-14 12:05:00,169.48,169.48,169.18,169.27,5974.0,168.0276,168.0276,167.7301,167.8194,5974.0
2025-04-14 12:10:00,169.22,169.38,169.1,169.17,1114.0,167.7698,167.9284,167.6508,167.7202,1114.0
2025-04-14 12:15:00,169.55,169.83,169.46,169.81,2035.0,168.097,168.3746,168.0077,168.3547,2035.0
2025-04-14 12:20:00,169.81,169.88,169.57,169.64,2466.0,168.3547,168.4241,168.1168,168.1862,2466.0
2025-04-14 12:25:00,169.53,169.55,169.31,169.55,1833.0,168.0771,168.097,167.859,168.097,1833.0
2025-04-14 12:30:00,169.53,169.97,169.53,169.83,2585.0,168.0771,168.5134,168.0771,168.3746,2585.0
2025-04-14 12:35:00,169.84,170.01,169.8,169.98,3714.0,168.3845,168.553,168.3448,168.5233,3714.0
2025-04-14 12:40:00,169.87,169.95,169.7,169.87,4271.0,168.4142,168.4935,168.2457,168.4142,4271.0
2025-04-14 12:45:00,169.87,169.95,169.84,169.95,1345.0,168.4142,168.4935,168.3845,168.4935,1345.0
2025-04-14 12:50:00,169.87,169.87,169.49,169.82,3754.0,168.4142,168.4142,168.0375,168.3646,3754.0
2025-04-14 12:55:00,169.84,169.84,169.65,169.77,1935.0,168.3845,168.3845,168.1961,168.3151,1935.0
2025-04-14 13:00:00,169.64,170.19,169.15,169.33,5001.0,168.1862,168.7315,167.7004,167.8788,5001.0
2025-04-14 13:05:00,169.34,169.34,169.14,169.25,1932.0,167.8888,167.8888,167.6905,167.7995,1932.0
2025-04-14 13:10:00,169.3,169.57,168.91,168.97,14913.0,167.8491,168.1168,167.4624,167.5219,14913.0
2025-04-14 13:15:00,168.95,169.0,168.55,168.73,2286.0,167.5021,167.5517,167.1055,167.284,2286.0
2025-04-14 13:20:00,168.97,169.05,168.78,168.96,13709.0,167.5219,167.6012,167.3336,167.512,13709.0
2025-04-14 13:25:00,168.87,168.96,168.76,168.84,3297.0,167.4228,167.512,167.3137,167.393,3297.0
2025-04-14 13:30:00,168.84,169.32,168.84,169.32,7900.0,167.393,167.8689,167.393,167.8689,7900.0
2025-04-14 13:35:00,169.33,169.49,169.15,169.34,7846.0,167.8788,168.0375,167.7004,167.8888,7846.0
2025-04-14 13:40:00,169.34,169.41,169.1,169.17,3579.0,167.8888,167.9582,167.6508,167.7202,3579.0
2025-04-14 13:45:00,169.15,169.32,169.14,169.3,2290.0,167.7004,167.8689,167.6905,167.8491,2290.0
2025-04-14 13:50:00,169.45,169.76,169.3,169.72,5017.0,167.9978,168.3052,167.8491,168.2655,5017.0
2025-04-14 13:55:00,169.72,169.82,169.69,169.7,1289.0,168.2655,168.3646,168.2358,168.2457,1289.0
2025-04-14 14:00:00,169.58,169.71,169.57,169.71,11057.0,168.1267,168.2556,168.1168,168.2556,11057.0
2025-04-14 14:05:00,169.6,169.77,169.59,169.76,2134.0,168.1465,168.3151,168.1366,168.3052,2134.0
2025-04-14 14:10:00,169.83,169.88,169.73,169.82,2508.0,168.3746,168.4241,168.2754,168.3646,2508.0
2025-04-14 14:15:00,169.82,169.86,169.69,169.79,3887.0,168.3646,168.4043,168.2358,168.3349,3887.0
2025-04-14 14:20:00,169.75,170.01,169.74,169.76,3003.0,168.2952,168.553,168.2853,168.3052,3003.0
2025-04-14 14:25:00,169.87,169.98,169.8,169.98,1556.0,168.4142,168.5233,168.3448,168.5233,1556.0
2025-04-14 14:30:00,169.89,170.21,169.86,170.12,15453.0,168.434,168.7513,168.4043,168.6621,15453.0
2025-04-14 14:35:00,170.06,170.18,170.06,170.09,2513.0,168.6026,168.7216,168.6026,168.6323,2513.0
2025-04-14 14:40:00,170.09,170.2,170.0,170.06,2667.0,168.6323,168.7414,168.5431,168.6026,2667.0
2025-04-14 14:45:00,170.08,170.11,169.96,169.96,5349.0,168.6224,168.6522,168.5034,168.5034,5349.0
2025-04-14 14:50:00,169.97,169.97,169.71,169.79,4457.0,168.5134,168.5134,168.2556,168.3349,4457.0
2025-04-14 14:55:00,169.79,169.96,169.71,169.89,3804.0,168.3349,168.5034,168.2556,168.434,3804.0
2025-04-14 15:00:00,169.85,170.11,169.85,170.07,3771.0,168.3944,168.6522,168.3944,168.6125,3771.0
2025-04-14 15:05:00,170.11,170.52,170.05,170.46,6651.0,168.6522,169.0586,168.5927,168.9992,6651.0
2025-04-14 15:10:00,170.54,170.54,170.28,170.36,6665.0,169.0785,169.0785,168.8207,168.9,6665.0
2025-04-14 15:15:00,170.27,170.59,170.27,170.47,4555.0,168.8108,169.128,168.8108,169.0091,4555.0
2025-04-14 15:20:00,170.43,170.68,170.34,170.62,5474.0,168.9694,169.2173,168.8802,169.1578,5474.0
2025-04-14 15:25:00,170.5,170.77,170.5,170.64,4392.0,169.0388,169.3065,169.0388,169.1776,4392.0
2025-04-14 15:30:00,170.64,170.78,170.55,170.78,9774.0,169.1776,169.3164,169.0884,169.3164,9774.0
2025-04-14 15:35:00,170.76,170.91,170.61,170.67,11861.0,169.2966,169.4453,169.1479,169.2074,11861.0
2025-04-14 15:40:00,170.68,171.26,170.65,171.12,12201.0,169.2173,169.7923,169.1875,169.6535,12201.0
2025-04-14 15:45:00,171.05,171.24,170.87,170.88,17025.0,169.5841,169.7725,169.4056,169.4156,17025.0
2025-04-14 15:50:00,170.82,171.06,170.64,170.75,26386.0,169.3561,169.594,169.1776,169.2867,26386.0
2025-04-14 15:55:00,170.75,170.75,170.05,170.34,121765.0,169.2867,169.2867,168.5927,168.8802,121765.0
2025-04-15 09:30:00,170.3,171.06,169.55,169.56,22834.0,168.8405,169.594,168.097,168.1069,22834.0
2025-04-15 09:35:00,170.38,170.38,169.76,169.76,1400.0,168.9198,168.9198,168.3052,168.3052,1400.0
2025-04-15 09:40:00,170.25,171.36,170.22,171.09,13808.0,168.791,169.8914,168.7612,169.6238,13808.0
2025-04-15 09:45:00,171.49,171.5,170.83,170.93,8677.0,170.0203,170.0302,169.366,169.4651,8677.0
2025-04-15 09:50:00,170.75,171.43,170.72,170.91,6129.0,169.2867,169.9608,169.2569,169.4453,6129.0
2025-04-15 09:55:00,171.27,171.27,170.65,171.03,2661.0,169.8022,169.8022,169.1875,169.5643,2661.0
2025-04-15 10:00:00,170.92,171.25,170.8,170.96,2783.0,169.4552,169.7824,169.3362,169.4949,2783.0
2025-04-15 10:05:00,170.79,171.05,170.43,170.58,4738.0,169.3263,169.5841,168.9694,169.1181,4738.0
2025-04-15 10:10:00,170.51,170.93,170.51,170.77,3616.0,169.0487,169.4651,169.0487,169.3065,3616.0
2025-04-15 10:15:00,170.56,171.06,170.5,170.66,3184.0,169.0983,169.594,169.0388,169.1974,3184.0
2025-04-15 10:20:00,170.69,170.69,170.19,170.47,5199.0,169.2272,169.2272,168.7315,169.0091,5199.0
2025-04-15 10:25:00,170.47,170.64,170.2,170.39,3295.0,169.0091,169.1776,168.7414,168.9298,3295.0
2025-04-15 10:30:00,170.46,170.66,170.42,170.47,2721.0,168.9992,169.1974,168.9595,169.0091,2721.0
2025-04-15 10:35:00,170.47,170.68,170.36,170.52,3181.0,169.0091,169.2173,168.9,169.0586,3181.0
2025-04-15 10:40:00,170.65,170.72,170.41,170.71,2515.0,169.1875,169.2569,168.9496,169.247,2515.0
2025-04-15 10:45:00,170.6,170.71,170.03,170.03,10943.0,169.138,169.247,168.5728,168.5728,10943.0
2025-04-15 10:50:00,170.04,170.27,169.92,170.24,2778.0,168.5828,168.8108,168.4638,168.781,2778.0
2025-04-15 10:55:00,170.32,170.37,170.15,170.15,1439.0,168.8604,168.9099,168.6918,168.6918,1439.0
2025-04-15 11:00:00,170.21,170.36,170.09,170.16,1000.0,168.7513,168.9,168.6323,168.7017,1000.0
2025-04-15 11:05:00,170.18,170.19,169.72,169.79,3862.0,168.7216,168.7315,168.2655,168.3349,3862.0
2025-04-15 11:10:00,169.8,170.08,169.8,169.88,2930.0,168.3448,168.6224,168.3448,168.4241,2930.0
2025-04-15 11:15:00,169.81,170.08,169.81,169.86,4665.0,168.3547,168.6224,168.3547,168.4043,4665.0
2025-04-15 11:20:00,169.87,169.88,169.51,169.52,2153.0,168.4142,168.4241,168.0573,168.0672,2153.0
2025-04-15 11:25:00,169.39,169.39,168.4,168.58,4295.0,167.9383,167.9383,166.9568,167.1353,4295.0
2025-04-15 11:30:00,168.32,168.49,168.2,168.48,7924.0,166.8775,167.046,166.7585,167.0361,7924.0
2025-04-15 11:35:00,168.48,168.73,167.91,168.09,11780.0,167.0361,167.284,166.471,166.6495,11780.0
2025-04-15 11:40:00,168.09,168.14,167.86,167.97,3284.0,166.6495,166.699,166.4214,166.5305,3284.0
2025-04-15 11:45:00,167.97,168.25,167.96,168.0,2725.0,166.5305,166.8081,166.5206,166.5602,2725.0
2025-04-15 11:50:00,168.02,168.45,168.02,168.45,3663.0,166.5801,167.0064,166.5801,167.0064,3663.0
2025-04-15 11:55:00,168.25,168.68,168.25,168.5,2594.0,166.8081,167.2344,166.8081,167.056,2594.0
2025-04-15 12:00:00,168.54,168.56,168.42,168.46,1553.0,167.0956,167.1154,166.9766,167.0163,1553.0
2025-04-15 12:05:00,168.45,168.45,167.84,167.96,6670.0,167.0064,167.0064,166.4016,166.5206,6670.0
2025-04-15 12:10:00,167.95,168.15,167.47,167.52,13710.0,166.5107,166.709,166.0348,166.0844,13710.0
2025-04-15 12:15:00,167.64,167.64,167.24,167.28,3370.0,166.2033,166.2033,165.8068,165.8464,3370.0
2025-04-15 12:20:00,167.33,167.77,167.26,167.77,6057.0,165.896,166.3322,165.8266,166.3322,6057.0
2025-04-15 12:25:00,167.7,167.79,167.61,167.66,1128.0,166.2628,166.352,166.1736,166.2232,1128.0
2025-04-15 12:30:00,167.66,167.79,167.6,167.79,2748.0,166.2232,166.352,166.1637,166.352,2748.0
2025-04-15 12:35:00,167.52,167.57,167.37,167.47,2200.0,166.0844,166.1339,165.9356,166.0348,2200.0
2025-04-15 12:40:00,167.41,167.55,167.41,167.53,3476.0,165.9753,166.1141,165.9753,166.0943,3476.0
2025-04-15 12:45:00,167.47,167.7,167.47,167.7,2255.0,166.0348,166.2628,166.0348,166.2628,2255.0
2025-04-15 12:50:00,167.64,167.76,167.55,167.57,4812.0,166.2033,166.3223,166.1141,166.1339,4812.0
2025-04-15 12:55:00,167.77,167.77,167.12,167.51,14691.0,166.3322,166.3322,165.6878,166.0744,14691.0
2025-04-15 13:00:00,167.49,167.75,167.41,167.64,12112.0,166.0546,166.3124,165.9753,166.2033,12112.0
2025-04-15 13:05:00,167.56,167.56,167.34,167.38,1452.0,166.124,166.124,165.9059,165.9456,1452.0
2025-04-15 13:10:00,167.38,167.47,167.29,167.41,6328.0,165.9456,166.0348,165.8563,165.9753,6328.0
2025-04-15 13:15:00,167.36,167.39,167.09,167.38,3656.0,165.9257,165.9555,165.658,165.9456,3656.0
2025-04-15 13:20:00,167.33,167.64,167.33,167.63,7671.0,165.896,166.2033,165.896,166.1934,7671.0
2025-04-15 13:25:00,167.65,167.7,167.48,167.52,2310.0,166.2132,166.2628,166.0447,166.0844,2310.0
2025-04-15 13:30:00,167.55,167.65,167.47,167.52,6958.0,166.1141,166.2132,166.0348,166.0844,6958.0
2025-04-15 13:35:00,167.53,167.56,167.26,167.26,3113.0,166.0943,166.124,165.8266,165.8266,3113.0
2025-04-15 13:40:00,167.4,167.48,167.25,167.38,4862.0,165.9654,166.0447,165.8167,165.9456,4862.0
2025-04-15 13:45:00,167.43,167.46,167.33,167.36,3670.0,165.9951,166.0249,165.896,165.9257,3670.0
2025-04-15 13:50:00,167.37,167.44,166.75,166.95,8399.0,165.9356,166.005,165.321,165.5192,8399.0
2025-04-15 13:55:00,167.04,167.2,166.96,167.07,4292.0,165.6085,165.7671,165.5292,165.6382,4292.0
2025-04-15 14:00:00,167.11,167.16,166.97,167.16,19723.0,165.6779,165.7274,165.5391,165.7274,19723.0
2025-04-15 14:05:00,167.2,167.2,166.86,166.86,6097.0,165.7671,165.7671,165.43,165.43,6097.0
2025-04-15 14:10:00,166.87,166.9,166.78,166.85,4136.0,165.4399,165.4697,165.3507,165.4201,4136.0
2025-04-15 14:15:00,166.85,167.04,166.72,167.03,5701.0,165.4201,165.6085,165.2912,165.5986,5701.0
2025-04-15 14:20:00,167.04,167.33,166.95,167.24,9768.0,165.6085,165.896,165.5192,165.8068,9768.0
2025-04-15 14:25:00,167.27,167.43,167.14,167.16,5383.0,165.8365,165.9951,165.7076,165.7274,5383.0
2025-04-15 14:30:00,167.25,167.41,167.15,167.37,5337.0,165.8167,165.9753,165.7175,165.9356,5337.0
2025-04-15 14:35:00,167.37,167.46,167.33,167.42,7864.0,165.9356,166.0249,165.896,165.9852,7864.0
2025-04-15 14:40:00,167.38,167.5,167.33,167.47,12246.0,165.9456,166.0645,165.896,166.0348,12246.0
2025-04-15 14:45:00,167.47,167.64,167.47,167.54,4229.0,166.0348,166.2033,166.0348,166.1042,4229.0
2025-04-15 14:50:00,167.56,167.71,167.4,167.71,10899.0,166.124,166.2727,165.9654,166.2727,10899.0
2025-04-15 14:55:00,167.71,167.85,167.63,167.81,9187.0,166.2727,166.4115,166.1934,166.3719,9187.0
2025-04-15 15:00:00,167.79,167.79,167.51,167.64,5568.0,166.352,166.352,166.0744,166.2033,5568.0
2025-04-15 15:05:00,167.58,167.74,167.55,167.71,4717.0,166.1438,166.3025,166.1141,166.2727,4717.0
2025-04-15 15:10:00,167.69,167.98,167.62,167.98,11328.0,166.2529,166.5404,166.1835,166.5404,11328.0
2025-04-15 15:15:00,167.94,168.0,167.82,167.97,4845.0,166.5008,166.5602,166.3818,166.5305,4845.0
2025-04-15 15:20:00,167.94,167.99,167.75,167.81,6352.0,166.5008,166.5503,166.3124,166.3719,6352.0
2025-04-15 15:25:00,167.81,167.98,167.74,167.89,7942.0,166.3719,166.5404,166.3025,166.4512,7942.0
2025-04-15 15:30:00,167.89,168.12,167.77,168.04,13228.0,166.4512,166.6792,166.3322,166.5999,13228.0
2025-04-15 15:35:00,168.05,168.06,167.71,167.71,12592.0,166.6098,166.6197,166.2727,166.2727,12592.0
2025-04-15 15:40:00,167.75,167.89,167.58,167.84,12086.0,166.3124,166.4512,166.1438,166.4016,12086.0
2025-04-15 15:45:00,167.84,168.09,167.79,168.02,22960.0,166.4016,166.6495,166.352,166.5801,22960.0
2025-04-15 15:50:00,167.86,168.15,167.78,167.95,20718.0,166.4214,166.709,166.3421,166.5107,20718.0
2025-04-15 15:55:00,167.94,168.25,167.72,167.95,113211.0,166.5008,166.8081,166.2826,166.5107,113211.0
2025-04-16 09:30:00,168.66,169.51,168.46,168.96,12798.0,167.2146,168.0573,167.0163,167.512,12798.0
2025-04-16 09:35:00,168.56,168.65,167.64,167.97,6646.0,167.1154,167.2047,166.2033,166.5305,6646.0
2025-04-16 09:40:00,167.9,168.21,167.1,167.99,3200.0,166.4611,166.7684,165.668,166.5503,3200.0
2025-04-16 09:45:00,168.08,168.22,167.4,167.69,3759.0,166.6396,166.7784,165.9654,166.2529,3759.0
2025-04-16 09:50:00,167.86,167.93,167.64,167.69,2350.0,166.4214,166.4908,166.2033,166.2529,2350.0
2025-04-16 09:55:00,167.69,168.09,167.42,168.0,3741.0,166.2529,166.6495,165.9852,166.5602,3741.0
2025-04-16 10:00:00,167.82,167.96,167.45,167.49,3527.0,166.3818,166.5206,166.015,166.0546,3527.0
2025-04-16 10:05:00,167.49,167.52,167.03,167.18,8553.0,166.0546,166.0844,165.5986,165.7473,8553.0
2025-04-16 10:10:00,167.18,167.36,166.47,167.13,5451.0,165.7473,165.9257,165.0434,165.6977,5451.0
2025-04-16 10:15:00,167.16,167.76,167.15,167.39,2898.0,165.7274,166.3223,165.7175,165.9555,2898.0
2025-04-16 10:20:00,167.4,167.64,167.3,167.57,3445.0,165.9654,166.2033,165.8662,166.1339,3445.0
2025-04-16 10:25:00,167.41,167.81,167.25,167.65,8208.0,165.9753,166.3719,165.8167,166.2132,8208.0
2025-04-16 10:30:00,167.5,167.99,167.5,167.87,4592.0,166.0645,166.5503,166.0645,166.4314,4592.0
2025-04-16 10:35:00,167.81,167.94,167.59,167.94,2607.0,166.3719,166.5008,166.1538,166.5008,2607.0
2025-04-16 10:40:00,168.0,168.0,167.78,167.96,3317.0,166.5602,166.5602,166.3421,166.5206,3317.0
2025-04-16 10:45:00,167.96,168.05,167.72,167.72,4597.0,166.5206,166.6098,166.2826,166.2826,4597.0
2025-04-16 10:50:00,167.72,167.77,167.3,167.38,3975.0,166.2826,166.3322,165.8662,165.9456,3975.0
2025-04-16 10:55:00,167.37,167.45,167.25,167.35,1400.0,165.9356,166.015,165.8167,165.9158,1400.0
2025-04-16 11:00:00,167.35,167.46,167.11,167.25,4445.0,165.9158,166.0249,165.6779,165.8167,4445.0
2025-04-16 11:05:00,167.2,167.37,167.11,167.15,1400.0,165.7671,165.9356,165.6779,165.7175,1400.0
2025-04-16 11:10:00,167.27,167.31,166.84,166.95,3447.0,165.8365,165.8762,165.4102,165.5192,3447.0
2025-04-16 11:15:00,167.05,167.09,166.95,167.09,2488.0,165.6184,165.658,165.5192,165.658,2488.0
2025-04-16 11:20:00,167.02,167.2,166.95,167.09,1835.0,165.5886,165.7671,165.5192,165.658,1835.0
2025-04-16 11:25:00,167.21,167.34,167.09,167.34,2700.0,165.777,165.9059,165.658,165.9059,2700.0
2025-04-16 11:30:00,167.33,167.43,167.1,167.1,3524.0,165.896,165.9951,165.668,165.668,3524.0
2025-04-16 11:35:00,167.21,167.21,166.98,167.06,1625.0,165.777,165.777,165.549,165.6283,1625.0
2025-04-16 11:40:00,167.06,167.22,167.05,167.16,2259.0,165.6283,165.7869,165.6184,165.7274,2259.0
2025-04-16 11:45:00,167.16,167.16,166.94,167.04,3878.0,165.7274,165.7274,165.5093,165.6085,3878.0
2025-04-16 11:50:00,166.99,167.16,166.93,167.09,10238.0,165.5589,165.7274,165.4994,165.658,10238.0
2025-04-16 11:55:00,167.09,167.09,166.88,166.88,1513.0,165.658,165.658,165.4498,165.4498,1513.0
2025-04-16 12:00:00,166.85,166.88,166.66,166.77,2542.0,165.4201,165.4498,165.2317,165.3408,2542.0
2025-04-16 12:05:00,166.84,166.86,166.67,166.86,1491.0,165.4102,165.43,165.2416,165.43,1491.0
2025-04-16 12:10:00,166.72,167.06,166.72,166.94,4349.0,165.2912,165.6283,165.2912,165.5093,4349.0
2025-04-16 12:15:00,167.06,167.18,166.95,167.16,2302.0,165.6283,165.7473,165.5192,165.7274,2302.0
2025-04-16 12:20:00,167.21,167.21,167.11,167.13,2074.0,165.777,165.777,165.6779,165.6977,2074.0
2025-04-16 12:25:00,167.13,167.19,166.91,167.0,2653.0,165.6977,165.7572,165.4796,165.5688,2653.0
2025-04-16 12:30:00,167.0,167.16,167.0,167.16,1320.0,165.5688,165.7274,165.5688,165.7274,1320.0
2025-04-16 12:35:00,167.09,167.3,167.08,167.3,2548.0,165.658,165.8662,165.6481,165.8662,2548.0
2025-04-16 12:40:00,167.27,167.45,167.21,167.45,2036.0,165.8365,166.015,165.777,166.015,2036.0
2025-04-16 12:45:00,167.36,167.46,167.35,167.43,4019.0,165.9257,166.0249,165.9158,165.9951,4019.0
2025-04-16 12:50:00,167.35,167.45,167.25,167.33,5211.0,165.9158,166.015,165.8167,165.896,5211.0
2025-04-16 12:55:00,167.37,167.41,167.28,167.33,7593.0,165.9356,165.9753,165.8464,165.896,7593.0
2025-04-16 13:00:00,167.35,167.35,166.78,166.8,10644.0,165.9158,165.9158,165.3507,165.3705,10644.0
2025-04-16 13:05:00,166.72,166.94,166.72,166.94,3495.0,165.2912,165.5093,165.2912,165.5093,3495.0
2025-04-16 13:10:00,166.85,167.06,166.83,167.06,6534.0,165.4201,165.6283,165.4003,165.6283,6534.0
2025-04-16 13:15:00,167.03,167.03,167.01,167.02,3223.0,165.5986,165.5986,165.5787,165.5886,3223.0
2025-04-16 13:20:00,167.09,167.19,166.97,166.97,3255.0,165.658,165.7572,165.5391,165.5391,3255.0
2025-04-16 13:25:00,166.9,167.01,166.88,166.92,1930.0,165.4697,165.5787,165.4498,165.4895,1930.0
2025-04-16 13:30:00,166.79,166.79,166.36,166.69,2451.0,165.3606,165.3606,164.9343,165.2615,2451.0
2025-04-16 13:35:00,166.58,166.75,166.52,166.52,2443.0,165.1524,165.321,165.0929,165.0929,2443.0
2025-04-16 13:40:00,166.59,166.59,166.18,166.3,4829.0,165.1623,165.1623,164.7558,164.8748,4829.0
2025-04-16 13:45:00,166.19,166.29,165.82,165.93,2554.0,164.7658,164.8649,164.3989,164.508,2554.0
2025-04-16 13:50:00,165.87,166.13,165.81,166.03,5362.0,164.4485,164.7063,164.389,164.6071,5362.0
2025-04-16 13:55:00,165.92,165.99,165.65,165.66,2454.0,164.4981,164.5675,164.2304,164.2403,2454.0
2025-04-16 14:00:00,165.65,165.92,165.5,165.92,6128.0,164.2304,164.4981,164.0817,164.4981,6128.0
2025-04-16 14:05:00,165.92,166.11,165.81,165.95,7581.0,164.4981,164.6864,164.389,164.5278,7581.0
2025-04-16 14:10:00,165.95,166.1,165.89,165.98,1856.0,164.5278,164.6765,164.4683,164.5576,1856.0
2025-04-16 14:15:00,166.02,166.05,165.62,165.7,3752.0,164.5972,164.627,164.2006,164.28,3752.0
2025-04-16 14:20:00,165.84,165.84,165.63,165.76,3370.0,164.4188,164.4188,164.2106,164.3394,3370.0
2025-04-16 14:25:00,165.69,165.77,165.61,165.64,3373.0,164.27,164.3494,164.1907,164.2205,3373.0
2025-04-16 14:30:00,165.72,165.72,165.25,165.31,7662.0,164.2998,164.2998,163.8338,163.8933,7662.0
2025-04-16 14:35:00,165.32,165.37,165.17,165.25,2351.0,163.9032,163.9528,163.7545,163.8338,2351.0
2025-04-16 14:40:00,165.21,165.22,164.91,165.15,8247.0,163.7942,163.8041,163.4967,163.7347,8247.0
2025-04-16 14:45:00,165.21,165.25,165.1,165.24,2879.0,163.7942,163.8338,163.6851,163.8239,2879.0
2025-04-16 14:50:00,165.28,165.28,165.03,165.1,5292.0,163.8636,163.8636,163.6157,163.6851,5292.0
2025-04-16 14:55:00,165.1,165.12,164.88,164.95,4768.0,163.6851,163.7049,163.467,163.5364,4768.0
2025-04-16 15:00:00,164.95,165.03,164.87,165.0,5213.0,163.5364,163.6157,163.4571,163.586,5213.0
2025-04-16 15:05:00,165.0,165.12,164.88,164.92,3689.0,163.586,163.7049,163.467,163.5066,3689.0
2025-04-16 15:10:00,164.87,164.95,164.67,164.9,15023.0,163.4571,163.5364,163.2588,163.4868,15023.0
2025-04-16 15:15:00,164.9,164.94,164.69,164.72,6293.0,163.4868,163.5265,163.2786,163.3083,6293.0
2025-04-16 15:20:00,164.61,164.69,164.41,164.52,5230.0,163.1993,163.2786,163.001,163.1101,5230.0
2025-04-16 15:25:00,164.52,164.59,164.22,164.29,5367.0,163.1101,163.1795,162.8126,162.882,5367.0
2025-04-16 15:30:00,164.31,164.4,163.97,163.97,6969.0,162.9019,162.9911,162.5648,162.5648,6969.0
2025-04-16 15:35:00,163.84,164.05,163.84,164.01,5011.0,162.4359,162.6441,162.4359,162.6044,5011.0
2025-04-16 15:40:00,164.02,164.26,163.92,164.07,28663.0,162.6143,162.8523,162.5152,162.6639,28663.0
2025-04-16 15:45:00,164.1,164.17,163.68,163.77,29299.0,162.6937,162.7631,162.2773,162.3665,29299.0
2025-04-16 15:50:00,163.62,164.45,163.62,164.21,17870.0,162.2178,163.0407,162.2178,162.8027,17870.0
2025-04-16 15:55:00,164.13,164.46,164.11,164.2,84246.0,162.7234,163.0506,162.7036,162.7928,84246.0
2025-04-17 09:30:00,165.86,166.59,165.16,165.94,73340.0,164.4386,165.1623,163.7446,164.5179,73340.0
2025-04-17 09:35:00,165.53,165.94,163.6,163.97,11739.0,164.1114,164.5179,162.1979,162.5648,11739.0
2025-04-17 09:40:00,163.98,164.87,163.91,164.68,9216.0,162.5747,163.4571,162.5053,163.2687,9216.0
2025-04-17 09:45:00,164.52,164.54,163.9,164.14,10305.0,163.1101,163.1299,162.4954,162.7333,10305.0
2025-04-17 09:50:00,164.37,164.44,163.96,164.44,3502.0,162.9613,163.0307,162.5549,163.0307,3502.0
2025-04-17 09:55:00,164.34,164.58,164.08,164.42,16483.0,162.9316,163.1695,162.6738,163.0109,16483.0
2025-04-17 10:00:00,164.42,164.99,164.42,164.87,13652.0,163.0109,163.576,163.0109,163.4571,13652.0
2025-04-17 10:05:00,164.87,164.88,164.45,164.55,3593.0,163.4571,163.467,163.0407,163.1398,3593.0
2025-04-17 10:10:00,164.59,164.89,164.36,164.37,35387.0,163.1795,163.4769,162.9514,162.9613,35387.0
2025-04-17 10:15:00,164.46,164.52,163.78,164.1,10839.0,163.0506,163.1101,162.3764,162.6937,10839.0
2025-04-17 10:20:00,163.89,163.89,163.36,163.6,8732.0,162.4855,162.4855,161.96,162.1979,8732.0
2025-04-17 10:25:00,163.71,164.21,163.71,163.78,9311.0,162.307,162.8027,162.307,162.3764,9311.0
2025-04-17 10:30:00,163.92,164.08,163.68,163.76,4929.0,162.5152,162.6738,162.2773,162.3566,4929.0
2025-04-17 10:35:00,163.65,163.73,162.77,162.98,4896.0,162.2475,162.3268,161.3751,161.5833,4896.0
2025-04-17 10:40:00,162.81,163.17,162.81,163.07,2557.0,161.4147,161.7716,161.4147,161.6725,2557.0
2025-04-17 10:45:00,163.16,163.52,163.16,163.52,8285.0,161.7617,162.1186,161.7617,162.1186,8285.0
2025-04-17 10:50:00,163.45,163.56,163.29,163.37,5568.0,162.0492,162.1583,161.8906,161.9699,5568.0
2025-04-17 10:55:00,163.43,163.52,163.31,163.46,3063.0,162.0294,162.1186,161.9104,162.0591,3063.0
2025-04-17 11:00:00,163.5,163.93,163.5,163.78,2545.0,162.0988,162.5251,162.0988,162.3764,2545.0
2025-04-17 11:05:00,163.98,164.24,163.8,164.24,4627.0,162.5747,162.8325,162.3962,162.8325,4627.0
2025-04-17 11:10:00,164.37,164.46,164.16,164.46,600.0,162.9613,163.0506,162.7531,163.0506,600.0
2025-04-17 11:15:00,164.34,164.35,163.93,164.15,12709.0,162.9316,162.9415,162.5251,162.7432,12709.0
2025-04-17 11:20:00,164.19,164.68,164.0,164.68,19801.0,162.7829,163.2687,162.5945,163.2687,19801.0
2025-04-17 11:25:00,164.81,164.81,164.36,164.37,3075.0,163.3976,163.3976,162.9514,162.9613,3075.0
2025-04-17 11:30:00,164.16,164.45,164.07,164.18,2821.0,162.7531,163.0407,162.6639,162.773,2821.0
2025-04-17 11:35:00,164.34,164.65,164.31,164.34,6458.0,162.9316,163.2389,162.9019,162.9316,6458.0
2025-04-17 11:40:00,164.64,164.64,164.42,164.42,2653.0,163.229,163.229,163.0109,163.0109,2653.0
2025-04-17 11:45:00,164.39,164.61,164.39,164.5,1400.0,162.9812,163.1993,162.9812,163.0902,1400.0
2025-04-17 11:50:00,164.38,164.6,164.24,164.37,2899.0,162.9713,163.1894,162.8325,162.9613,2899.0
2025-04-17 11:55:00,164.27,164.74,164.27,164.4,1412.0,162.8622,163.3282,162.8622,162.9911,1412.0
2025-04-17 12:00:00,164.33,164.56,164.27,164.42,737.0,162.9217,163.1497,162.8622,163.0109,737.0
2025-04-17 12:05:00,164.59,164.59,164.46,164.52,2622.0,163.1795,163.1795,163.0506,163.1101,2622.0
2025-04-17 12:10:00,164.33,164.4,163.99,164.4,2006.0,162.9217,162.9911,162.5846,162.9911,2006.0
2025-04-17 12:15:00,164.61,164.75,164.61,164.66,1251.0,163.1993,163.3381,163.1993,163.2489,1251.0
2025-04-17 12:20:00,164.49,164.5,164.33,164.43,972.0,163.0803,163.0902,162.9217,163.0208,972.0
2025-04-17 12:25:00,164.42,164.8,164.42,164.64,1231.0,163.0109,163.3877,163.0109,163.229,1231.0
2025-04-17 12:30:00,164.66,164.8,164.62,164.76,1466.0,163.2489,163.3877,163.2092,163.348,1466.0
2025-04-17 12:35:00,164.71,164.8,164.56,164.69,2610.0,163.2984,163.3877,163.1497,163.2786,2610.0
2025-04-17 12:40:00,164.79,164.84,164.62,164.68,3335.0,163.3777,163.4273,163.2092,163.2687,3335.0
2025-04-17 12:45:00,164.75,164.84,164.65,164.78,1671.0,163.3381,163.4273,163.2389,163.3678,1671.0
2025-04-17 12:50:00,164.78,165.25,164.78,165.09,2129.0,163.3678,163.8338,163.3678,163.6752,2129.0
2025-04-17 12:55:00,165.27,165.4,165.21,165.22,2665.0,163.8536,163.9825,163.7942,163.8041,2665.0
2025-04-17 13:00:00,165.19,165.37,165.19,165.19,1394.0,163.7743,163.9528,163.7743,163.7743,1394.0
2025-04-17 13:05:00,165.11,165.11,164.99,165.06,2100.0,163.695,163.695,163.576,163.6454,2100.0
2025-04-17 13:10:00,165.06,165.26,164.85,165.26,5525.0,163.6454,163.8437,163.4372,163.8437,5525.0
2025-04-17 13:15:00,165.15,165.2,164.92,165.08,1911.0,163.7347,163.7842,163.5066,163.6653,1911.0
2025-04-17 13:20:00,164.92,165.13,164.87,165.12,2827.0,163.5066,163.7148,163.4571,163.7049,2827.0
2025-04-17 13:25:00,165.06,165.28,164.93,165.27,1784.0,163.6454,163.8636,163.5166,163.8536,1784.0
2025-04-17 13:30:00,165.24,165.32,165.11,165.32,2077.0,163.8239,163.9032,163.695,163.9032,2077.0
2025-04-17 13:35:00,165.36,165.48,165.19,165.32,2337.0,163.9429,164.0618,163.7743,163.9032,2337.0
2025-04-17 13:40:00,165.3,165.44,165.29,165.3,1577.0,163.8834,164.0222,163.8735,163.8834,1577.0
2025-04-17 13:45:00,165.62,165.82,165.62,165.82,500.0,164.2006,164.3989,164.2006,164.3989,500.0
2025-04-17 13:50:00,165.85,165.88,165.69,165.72,934.0,164.4287,164.4584,164.27,164.2998,934.0
2025-04-17 13:55:00,165.88,165.89,165.8,165.85,700.0,164.4584,164.4683,164.3791,164.4287,700.0
2025-04-17 14:00:00,165.84,166.03,165.84,166.03,3750.0,164.4188,164.6071,164.4188,164.6071,3750.0
2025-04-17 14:05:00,166.1,166.22,166.09,166.14,2381.0,164.6765,164.7955,164.6666,164.7162,2381.0
2025-04-17 14:10:00,166.08,166.2,166.08,166.14,2803.0,164.6567,164.7757,164.6567,164.7162,2803.0
2025-04-17 14:15:00,166.16,166.16,165.94,165.96,2667.0,164.736,164.736,164.5179,164.5377,2667.0
2025-04-17 14:20:00,165.98,166.19,165.7,166.15,7064.0,164.5576,164.7658,164.28,164.7261,7064.0
2025-04-17 14:25:00,166.23,166.23,165.86,165.86,2203.0,164.8054,164.8054,164.4386,164.4386,2203.0
2025-04-17 14:30:00,166.08,166.2,166.01,166.1,2746.0,164.6567,164.7757,164.5873,164.6765,2746.0
2025-04-17 14:35:00,166.1,166.33,166.1,166.27,3331.0,164.6765,164.9046,164.6765,164.8451,3331.0
2025-04-17 14:40:00,166.23,166.23,165.96,165.96,2627.0,164.8054,164.8054,164.5377,164.5377,2627.0
2025-04-17 14:45:00,165.9,165.98,165.81,165.89,1905.0,164.4782,164.5576,164.389,164.4683,1905.0
2025-04-17 14:50:00,165.78,166.0,165.7,165.8,1341.0,164.3593,164.5774,164.28,164.3791,1341.0
2025-04-17 14:55:00,165.86,166.08,165.84,165.86,3872.0,164.4386,164.6567,164.4188,164.4386,3872.0
2025-04-17 15:00:00,165.74,165.84,165.73,165.77,1505.0,164.3196,164.4188,164.3097,164.3494,1505.0
2025-04-17 15:05:00,165.84,165.85,165.55,165.56,3906.0,164.4188,164.4287,164.1312,164.1412,3906.0
2025-04-17 15:10:00,165.44,165.48,165.15,165.22,2876.0,164.0222,164.0618,163.7347,163.8041,2876.0
2025-04-17 15:15:00,165.14,165.63,165.14,165.53,3121.0,163.7248,164.2106,163.7248,164.1114,3121.0
2025-04-17 15:20:00,165.57,166.08,165.44,166.08,4794.0,164.1511,164.6567,164.0222,164.6567,4794.0
2025-04-17 15:25:00,166.07,166.21,165.99,166.12,4139.0,164.6468,164.7856,164.5675,164.6964,4139.0
2025-04-17 15:30:00,166.18,166.57,166.18,166.51,6563.0,164.7558,165.1425,164.7558,165.083,6563.0
2025-04-17 15:35:00,166.53,166.59,166.32,166.59,10991.0,165.1028,165.1623,164.8946,165.1623,10991.0
2025-04-17 15:40:00,166.55,166.91,166.48,166.75,7607.0,165.1227,165.4796,165.0533,165.321,7607.0
2025-04-17 15:45:00,166.72,167.14,166.72,166.97,9558.0,165.2912,165.7076,165.2912,165.5391,9558.0
2025-04-17 15:50:00,166.83,166.89,166.44,166.71,15800.0,165.4003,165.4598,165.0136,165.2813,15800.0
2025-04-17 15:55:00,166.69,166.69,166.15,166.51,86531.0,165.2615,165.2615,164.7261,165.083,86531.0
2025-04-21 09:30:00,166.37,166.68,165.86,166.07,16170.0,164.9442,165.2516,164.4386,164.6468,16170.0
2025-04-21 09:35:00,166.31,166.32,165.37,165.66,3191.0,164.8847,164.8946,163.9528,164.2403,3191.0
2025-04-21 09:40:00,165.66,166.08,165.62,166.08,3531.0,164.2403,164.6567,164.2006,164.6567,3531.0
2025-04-21 09:45:00,165.75,166.35,165.72,166.0,4228.0,164.3295,164.9244,164.2998,164.5774,4228.0
2025-04-21 09:50:00,166.04,166.04,165.42,165.57,9252.0,164.617,164.617,164.0024,164.1511,9252.0
2025-04-21 09:55:00,165.78,166.1,165.65,166.1,2897.0,164.3593,164.6765,164.2304,164.6765,2897.0
2025-04-21 10:00:00,166.16,166.23,165.9,166.08,2764.0,164.736,164.8054,164.4782,164.6567,2764.0
2025-04-21 10:05:00,166.08,166.28,165.9,165.9,2954.0,164.6567,164.855,164.4782,164.4782,2954.0
2025-04-21 10:10:00,165.81,165.89,165.18,165.18,2645.0,164.389,164.4683,163.7644,163.7644,2645.0
2025-04-21 10:15:00,165.73,165.74,165.54,165.54,1700.0,164.3097,164.3196,164.1213,164.1213,1700.0
2025-04-21 10:20:00,165.56,165.75,165.38,165.64,7625.0,164.1412,164.3295,163.9627,164.2205,7625.0
2025-04-21 10:25:00,165.64,165.74,165.46,165.61,2875.0,164.2205,164.3196,164.042,164.1907,2875.0
2025-04-21 10:30:00,165.61,165.79,165.58,165.61,6994.0,164.1907,164.3692,164.161,164.1907,6994.0
2025-04-21 10:35:00,165.6,165.67,165.48,165.55,5594.0,164.1808,164.2502,164.0618,164.1312,5594.0
2025-04-21 10:40:00,165.58,165.65,165.43,165.58,1085.0,164.161,164.2304,164.0123,164.161,1085.0
2025-04-21 10:45:00,165.58,165.83,165.57,165.8,2301.0,164.161,164.4088,164.1511,164.3791,2301.0
2025-04-21 10:50:00,165.83,165.95,165.58,165.58,2281.0,164.4088,164.5278,164.161,164.161,2281.0
2025-04-21 10:55:00,165.69,165.69,165.14,165.14,1863.0,164.27,164.27,163.7248,163.7248,1863.0
2025-04-21 11:00:00,165.11,165.11,164.84,164.84,1649.0,163.695,163.695,163.4273,163.4273,1649.0
2025-04-21 11:05:00,164.93,165.13,164.93,165.08,1400.0,163.5166,163.7148,163.5166,163.6653,1400.0
2025-04-21 11:10:00,164.9,165.32,164.9,165.26,2077.0,163.4868,163.9032,163.4868,163.8437,2077.0
2025-04-21 11:15:00,165.31,165.33,165.09,165.33,3117.0,163.8933,163.9131,163.6752,163.9131,3117.0
2025-04-21 11:20:00,165.24,165.45,165.23,165.45,2407.0,163.8239,164.0321,163.814,164.0321,2407.0
2025-04-21 11:25:00,165.33,165.65,165.33,165.6,3559.0,163.9131,164.2304,163.9131,164.1808,3559.0
2025-04-21 11:30:00,165.52,165.55,165.37,165.55,3127.0,164.1015,164.1312,163.9528,164.1312,3127.0
2025-04-21 11:35:00,165.55,165.76,165.33,165.72,2738.0,164.1312,164.3394,163.9131,164.2998,2738.0
2025-04-21 11:40:00,165.78,165.78,165.65,165.68,2731.0,164.3593,164.3593,164.2304,164.2601,2731.0
2025-04-21 11:45:00,165.55,166.22,165.55,166.02,3497.0,164.1312,164.7955,164.1312,164.5972,3497.0
2025-04-21 11:50:00,165.96,166.13,165.95,166.03,3176.0,164.5377,164.7063,164.5278,164.6071,3176.0
2025-04-21 11:55:00,166.05,166.09,165.74,165.83,4897.0,164.627,164.6666,164.3196,164.4088,4897.0
2025-04-21 12:00:00,165.77,165.8,165.68,165.72,2422.0,164.3494,164.3791,164.2601,164.2998,2422.0
2025-04-21 12:05:00,165.72,165.83,165.67,165.75,3603.0,164.2998,164.4088,164.2502,164.3295,3603.0
2025-04-21 12:10:00,165.75,165.76,165.59,165.59,2081.0,164.3295,164.3394,164.1709,164.1709,2081.0
2025-04-21 12:15:00,165.59,165.6,165.42,165.55,1914.0,164.1709,164.1808,164.0024,164.1312,1914.0
2025-04-21 12:20:00,165.48,165.64,165.48,165.64,900.0,164.0618,164.2205,164.0618,164.2205,900.0
2025-04-21 12:25:00,165.65,165.86,165.61,165.7,4474.0,164.2304,164.4386,164.1907,164.28,4474.0
2025-04-21 12:30:00,165.68,165.92,165.63,165.92,3275.0,164.2601,164.4981,164.2106,164.4981,3275.0
2025-04-21 12:35:00,165.95,166.18,165.95,166.18,507.0,164.5278,164.7558,164.5278,164.7558,507.0
2025-04-21 12:40:00,166.34,166.48,166.34,166.41,1244.0,164.9145,165.0533,164.9145,164.9839,1244.0
2025-04-21 12:45:00,166.34,166.37,166.16,166.25,1700.0,164.9145,164.9442,164.736,164.8252,1700.0
2025-04-21 12:50:00,166.15,166.26,166.12,166.25,1611.0,164.7261,164.8352,164.6964,164.8252,1611.0
2025-04-21 12:55:00,166.21,166.36,166.07,166.08,3147.0,164.7856,164.9343,164.6468,164.6567,3147.0
2025-04-21 13:00:00,166.18,166.18,165.97,166.06,1700.0,164.7558,164.7558,164.5476,164.6369,1700.0
2025-04-21 13:05:00,166.06,166.07,165.91,165.95,3590.0,164.6369,164.6468,164.4882,164.5278,3590.0
2025-04-21 13:10:00,165.95,165.99,165.77,165.86,3472.0,164.5278,164.5675,164.3494,164.4386,3472.0
2025-04-21 13:15:00,165.85,166.04,165.84,166.03,2746.0,164.4287,164.617,164.4188,164.6071,2746.0
2025-04-21 13:20:00,165.88,166.14,165.88,166.02,4932.0,164.4584,164.7162,164.4584,164.5972,4932.0
2025-04-21 13:25:00,165.9,166.03,165.76,165.88,4519.0,164.4782,164.6071,164.3394,164.4584,4519.0
2025-04-21 13:30:00,165.88,165.97,165.8,165.97,1523.0,164.4584,164.5476,164.3791,164.5476,1523.0
2025-04-21 13:35:00,165.91,166.18,165.85,166.13,3386.0,164.4882,164.7558,164.4287,164.7063,3386.0
2025-04-21 13:40:00,166.0,166.16,165.92,165.96,4016.0,164.5774,164.736,164.4981,164.5377,4016.0
2025-04-21 13:45:00,165.95,165.96,165.72,165.72,1805.0,164.5278,164.5377,164.2998,164.2998,1805.0
2025-04-21 13:50:00,165.71,165.74,165.6,165.74,965.0,164.2899,164.3196,164.1808,164.3196,965.0
2025-04-21 13:55:00,165.66,165.66,165.43,165.47,2864.0,164.2403,164.2403,164.0123,164.0519,2864.0
2025-04-21 14:00:00,165.39,165.45,165.18,165.28,3804.0,163.9726,164.0321,163.7644,163.8636,3804.0
2025-04-21 14:05:00,165.28,165.37,164.82,164.82,6008.0,163.8636,163.9528,163.4075,163.4075,6008.0
2025-04-21 14:10:00,164.88,164.88,164.85,164.87,1554.0,163.467,163.467,163.4372,163.4571,1554.0
2025-04-21 14:15:00,164.74,164.87,164.72,164.84,3780.0,163.3282,163.4571,163.3083,163.4273,3780.0
2025-04-21 14:20:00,164.83,165.03,164.83,165.03,3061.0,163.4174,163.6157,163.4174,163.6157,3061.0
2025-04-21 14:25:00,164.96,165.17,164.9,165.05,2316.0,163.5463,163.7545,163.4868,163.6355,2316.0
2025-04-21 14:30:00,165.18,165.19,165.02,165.02,1538.0,163.7644,163.7743,163.6058,163.6058,1538.0
2025-04-21 14:35:00,165.06,165.25,165.06,165.2,1733.0,163.6454,163.8338,163.6454,163.7842,1733.0
2025-04-21 14:40:00,165.33,165.33,165.06,165.11,4663.0,163.9131,163.9131,163.6454,163.695,4663.0
2025-04-21 14:45:00,165.11,165.15,165.0,165.12,8261.0,163.695,163.7347,163.586,163.7049,8261.0
2025-04-21 14:50:00,165.07,165.07,164.95,165.05,5445.0,163.6554,163.6554,163.5364,163.6355,5445.0
2025-04-21 14:55:00,164.96,164.96,164.81,164.9,4554.0,163.5463,163.5463,163.3976,163.4868,4554.0
2025-04-21 15:00:00,164.88,165.23,164.85,165.06,7643.0,163.467,163.814,163.4372,163.6454,7643.0
2025-04-21 15:05:00,165.03,165.08,164.97,165.05,1675.0,163.6157,163.6653,163.5562,163.6355,1675.0
2025-04-21 15:10:00,164.96,165.13,164.96,165.06,1456.0,163.5463,163.7148,163.5463,163.6454,1456.0
2025-04-21 15:15:00,165.09,165.18,165.07,165.12,2114.0,163.6752,163.7644,163.6554,163.7049,2114.0
2025-04-21 15:20:00,165.09,165.24,165.05,165.13,2888.0,163.6752,163.8239,163.6355,163.7148,2888.0
2025-04-21 15:25:00,165.23,165.35,165.17,165.21,3101.0,163.814,163.933,163.7545,163.7942,3101.0
2025-04-21 15:30:00,165.27,165.27,165.06,165.25,4728.0,163.8536,163.8536,163.6454,163.8338,4728.0
2025-04-21 15:35:00,165.22,165.54,165.22,165.37,4006.0,163.8041,164.1213,163.8041,163.9528,4006.0
2025-04-21 15:40:00,165.38,165.63,165.38,165.58,5728.0,163.9627,164.2106,163.9627,164.161,5728.0
2025-04-21 15:45:00,165.58,165.74,165.49,165.74,7077.0,164.161,164.3196,164.0718,164.3196,7077.0
2025-04-21 15:50:00,165.61,166.59,165.6,166.47,17127.0,164.1907,165.1623,164.1808,165.0434,17127.0
2025-04-21 15:55:00,166.46,166.61,166.27,166.47,47998.0,165.0334,165.1822,164.8451,165.0434,47998.0
2025-04-22 09:30:00,166.85,168.14,166.76,168.14,14032.0,165.4201,166.699,165.3309,166.699,14032.0
2025-04-22 09:35:00,167.84,167.95,167.13,167.92,6110.0,166.4016,166.5107,165.6977,166.4809,6110.0
2025-04-22 09:40:00,168.11,168.25,167.81,168.08,5525.0,166.6693,166.8081,166.3719,166.6396,5525.0
2025-04-22 09:45:00,168.08,168.23,167.81,167.87,4212.0,166.6396,166.7883,166.3719,166.4314,4212.0
2025-04-22 09:50:00,167.87,167.87,167.3,167.53,8751.0,166.4314,166.4314,165.8662,166.0943,8751.0
2025-04-22 09:55:00,167.74,168.22,167.74,168.06,3969.0,166.3025,166.7784,166.3025,166.6197,3969.0
2025-04-22 10:00:00,168.21,168.64,168.21,168.5,5369.0,166.7684,167.1948,166.7684,167.056,5369.0
2025-04-22 10:05:00,168.3,168.3,167.71,168.04,3259.0,166.8577,166.8577,166.2727,166.5999,3259.0
2025-04-22 10:10:00,168.05,168.09,167.82,167.99,1843.0,166.6098,166.6495,166.3818,166.5503,1843.0
2025-04-22 10:15:00,167.75,167.87,167.57,167.57,1661.0,166.3124,166.4314,166.1339,166.1339,1661.0
2025-04-22 10:20:00,167.87,168.08,167.68,167.8,12313.0,166.4314,166.6396,166.243,166.362,12313.0
2025-04-22 10:25:00,167.79,167.79,167.66,167.67,2719.0,166.352,166.352,166.2232,166.2331,2719.0
2025-04-22 10:30:00,167.75,167.94,167.64,167.81,7442.0,166.3124,166.5008,166.2033,166.3719,7442.0
2025-04-22 10:35:00,167.72,167.97,167.64,167.65,2937.0,166.2826,166.5305,166.2033,166.2132,2937.0
2025-04-22 10:40:00,167.68,167.88,167.67,167.88,2324.0,166.243,166.4413,166.2331,166.4413,2324.0
2025-04-22 10:45:00,167.9,167.93,167.77,167.93,1670.0,166.4611,166.4908,166.3322,166.4908,1670.0
2025-04-22 10:50:00,168.06,168.17,167.98,168.17,1851.0,166.6197,166.7288,166.5404,166.7288,1851.0
2025-04-22 10:55:00,168.49,168.55,168.32,168.55,1517.0,167.046,167.1055,166.8775,167.1055,1517.0
2025-04-22 11:00:00,168.46,168.55,168.31,168.46,2533.0,167.0163,167.1055,166.8676,167.0163,2533.0
2025-04-22 11:05:00,168.45,168.7,168.43,168.59,3101.0,167.0064,167.2542,166.9866,167.1452,3101.0
2025-04-22 11:10:00,168.59,168.92,168.53,168.8,2304.0,167.1452,167.4724,167.0857,167.3534,2304.0
2025-04-22 11:15:00,168.73,168.92,168.24,168.24,3354.0,167.284,167.4724,166.7982,166.7982,3354.0
2025-04-22 11:20:00,168.22,168.44,168.12,168.44,3786.0,166.7784,166.9965,166.6792,166.9965,3786.0
2025-04-22 11:25:00,168.37,168.4,168.13,168.13,832.0,166.9271,166.9568,166.6891,166.6891,832.0
2025-04-22 11:30:00,168.14,168.27,168.06,168.2,1323.0,166.699,166.8279,166.6197,166.7585,1323.0
2025-04-22 11:35:00,168.31,168.64,168.25,168.48,4363.0,166.8676,167.1948,166.8081,167.0361,4363.0
2025-04-22 11:40:00,168.62,168.62,167.81,167.81,2713.0,167.1749,167.1749,166.3719,166.3719,2713.0
2025-04-22 11:45:00,167.79,168.09,167.53,167.55,11413.0,166.352,166.6495,166.0943,166.1141,11413.0
2025-04-22 11:50:00,167.53,167.7,167.29,167.29,14553.0,166.0943,166.2628,165.8563,165.8563,14553.0
2025-04-22 11:55:00,167.41,167.87,167.29,167.86,6200.0,165.9753,166.4314,165.8563,166.4214,6200.0
2025-04-22 12:00:00,167.88,168.28,167.86,168.03,2852.0,166.4413,166.8378,166.4214,166.59,2852.0
2025-04-22 12:05:00,167.81,167.95,167.71,167.84,1680.0,166.3719,166.5107,166.2727,166.4016,1680.0
2025-04-22 12:10:00,167.68,167.96,167.66,167.66,4139.0,166.243,166.5206,166.2232,166.2232,4139.0
2025-04-22 12:15:00,167.67,167.82,167.62,167.62,1703.0,166.2331,166.3818,166.1835,166.1835,1703.0
2025-04-22 12:20:00,167.52,167.72,167.44,167.44,1208.0,166.0844,166.2826,166.005,166.005,1208.0
2025-04-22 12:25:00,167.45,167.64,167.33,167.53,2601.0,166.015,166.2033,165.896,166.0943,2601.0
2025-04-22 12:30:00,167.64,167.79,167.59,167.78,3250.0,166.2033,166.352,166.1538,166.3421,3250.0
2025-04-22 12:35:00,167.72,167.93,167.63,167.84,2840.0,166.2826,166.4908,166.1934,166.4016,2840.0
2025-04-22 12:40:00,167.87,167.99,167.8,167.99,870.0,166.4314,166.5503,166.362,166.5503,870.0
2025-04-22 12:45:00,167.95,167.95,167.73,167.73,5819.0,166.5107,166.5107,166.2926,166.2926,5819.0
2025-04-22 12:50:00,167.84,167.91,167.65,167.91,900.0,166.4016,166.471,166.2132,166.471,900.0
2025-04-22 12:55:00,167.73,167.91,167.65,167.78,1201.0,166.2926,166.471,166.2132,166.3421,1201.0
2025-04-22 13:00:00,167.91,167.91,167.56,167.65,1587.0,166.471,166.471,166.124,166.2132,1587.0
2025-04-22 13:05:00,167.68,167.95,167.68,167.95,3700.0,166.243,166.5107,166.243,166.5107,3700.0
2025-04-22 13:10:00,167.84,167.84,167.37,167.37,4608.0,166.4016,166.4016,165.9356,165.9356,4608.0
2025-04-22 13:15:00,167.51,167.51,167.0,167.1,1966.0,166.0744,166.0744,165.5688,165.668,1966.0
2025-04-22 13:20:00,166.91,167.13,166.82,166.83,1359.0,165.4796,165.6977,165.3904,165.4003,1359.0
2025-04-22 13:25:00,167.12,167.14,166.47,166.56,2594.0,165.6878,165.7076,165.0434,165.1326,2594.0
2025-04-22 13:30:00,166.26,166.52,166.09,166.52,3713.0,164.8352,165.0929,164.6666,165.0929,3713.0
2025-04-22 13:35:00,166.54,166.63,166.27,166.28,3907.0,165.1128,165.202,164.8451,164.855,3907.0
2025-04-22 13:40:00,166.38,166.38,166.09,166.17,715.0,164.9541,164.9541,164.6666,164.7459,715.0
2025-04-22 13:45:00,166.0,166.03,165.74,165.75,2369.0,164.5774,164.6071,164.3196,164.3295,2369.0
2025-04-22 13:50:00,165.76,165.95,165.74,165.9,907.0,164.3394,164.5278,164.3196,164.4782,907.0
2025-04-22 13:55:00,166.02,166.38,165.9,165.9,4150.0,164.5972,164.9541,164.4782,164.4782,4150.0
2025-04-22 14:00:00,165.78,166.15,165.76,165.97,1326.0,164.3593,164.7261,164.3394,164.5476,1326.0
2025-04-22 14:05:00,166.15,166.33,166.11,166.19,2500.0,164.7261,164.9046,164.6864,164.7658,2500.0
2025-04-22 14:10:00,166.14,166.37,166.14,166.27,1388.0,164.7162,164.9442,164.7162,164.8451,1388.0
2025-04-22 14:15:00,166.16,166.39,166.16,166.3,6637.0,164.736,164.964,164.736,164.8748,6637.0
2025-04-22 14:20:00,166.28,166.48,166.23,166.29,7517.0,164.855,165.0533,164.8054,164.8649,7517.0
2025-04-22 14:25:00,166.36,166.6,166.36,166.52,2914.0,164.9343,165.1722,164.9343,165.0929,2914.0
2025-04-22 14:30:00,166.51,166.76,166.5,166.75,6084.0,165.083,165.3309,165.0731,165.321,6084.0
2025-04-22 14:35:00,166.67,166.95,166.67,166.85,1583.0,165.2416,165.5192,165.2416,165.4201,1583.0
2025-04-22 14:40:00,166.85,167.02,166.81,166.92,1631.0,165.4201,165.5886,165.3804,165.4895,1631.0
2025-04-22 14:45:00,166.9,167.06,166.84,166.95,2202.0,165.4697,165.6283,165.4102,165.5192,2202.0
2025-04-22 14:50:00,167.04,167.13,166.95,167.12,3766.0,165.6085,165.6977,165.5192,165.6878,3766.0
2025-04-22 14:55:00,167.12,167.12,167.08,167.09,1495.0,165.6878,165.6878,165.6481,165.658,1495.0
2025-04-22 15:00:00,167.0,167.26,167.0,167.15,5926.0,165.5688,165.8266,165.5688,165.7175,5926.0
2025-04-22 15:05:00,167.2,167.22,167.04,167.11,2954.0,165.7671,165.7869,165.6085,165.6779,2954.0
2025-04-22 15:10:00,167.1,167.11,166.89,166.96,3767.0,165.668,165.6779,165.4598,165.5292,3767.0
2025-04-22 15:15:00,166.96,167.17,166.84,167.02,8317.0,165.5292,165.7374,165.4102,165.5886,8317.0
2025-04-22 15:20:00,166.92,167.13,166.92,167.09,4136.0,165.4895,165.6977,165.4895,165.658,4136.0
2025-04-22 15:25:00,167.11,167.26,167.09,167.26,3452.0,165.6779,165.8266,165.658,165.8266,3452.0
2025-04-22 15:30:00,167.21,167.21,167.06,167.14,5498.0,165.777,165.777,165.6283,165.7076,5498.0
2025-04-22 15:35:00,167.13,167.3,166.95,167.09,8395.0,165.6977,165.8662,165.5192,165.658,8395.0
2025-04-22 15:40:00,167.09,167.33,167.03,167.25,4130.0,165.658,165.896,165.5986,165.8167,4130.0
2025-04-22 15:45:00,167.25,167.49,167.19,167.36,8143.0,165.8167,166.0546,165.7572,165.9257,8143.0
2025-04-22 15:50:00,167.34,167.66,167.18,167.52,11795.0,165.9059,166.2232,165.7473,166.0844,11795.0
2025-04-22 15:55:00,167.55,167.57,167.21,167.39,66571.0,166.1141,166.1339,165.777,165.9555,66571.0
2025-04-23 09:30:00,167.02,168.49,165.0,165.72,17744.0,165.5886,167.046,163.586,164.2998,17744.0
2025-04-23 09:35:00,166.1,167.09,165.35,166.49,12627.0,164.6765,165.658,163.933,165.0632,12627.0
2025-04-23 09:40:00,166.31,166.96,166.0,166.56,2050.0,164.8847,165.5292,164.5774,165.1326,2050.0
2025-04-23 09:45:00,166.56,167.69,166.17,167.69,7070.0,165.1326,166.2529,164.7459,166.2529,7070.0
2025-04-23 09:50:00,167.56,167.61,167.11,167.11,2217.0,166.124,166.1736,165.6779,165.6779,2217.0
2025-04-23 09:55:00,167.71,168.19,167.41,167.92,5138.0,166.2727,166.7486,165.9753,166.4809,5138.0
2025-04-23 10:00:00,167.76,168.08,167.55,168.07,4322.0,166.3223,166.6396,166.1141,166.6296,4322.0
2025-04-23 10:05:00,168.03,168.17,167.93,168.01,2988.0,166.59,166.7288,166.4908,166.5702,2988.0
2025-04-23 10:10:00,168.2,168.33,167.68,167.96,11250.0,166.7585,166.8874,166.243,166.5206,11250.0
2025-04-23 10:15:00,167.87,168.0,167.71,167.72,4392.0,166.4314,166.5602,166.2727,166.2826,4392.0
2025-04-23 10:20:00,167.68,168.05,167.6,167.94,9780.0,166.243,166.6098,166.1637,166.5008,9780.0
2025-04-23 10:25:00,168.0,168.52,167.91,168.2,11467.0,166.5602,167.0758,166.471,166.7585,11467.0
2025-04-23 10:30:00,168.35,168.66,167.99,168.24,1987.0,166.9072,167.2146,166.5503,166.7982,1987.0
2025-04-23 10:35:00,168.15,168.25,168.09,168.2,4009.0,166.709,166.8081,166.6495,166.7585,4009.0
2025-04-23 10:40:00,168.2,168.35,168.09,168.35,8979.0,166.7585,166.9072,166.6495,166.9072,8979.0
2025-04-23 10:45:00,168.35,168.41,168.05,168.11,8029.0,166.9072,166.9667,166.6098,166.6693,8029.0
2025-04-23 10:50:00,168.04,168.26,168.04,168.26,1852.0,166.5999,166.818,166.5999,166.818,1852.0
2025-04-23 10:55:00,168.26,168.26,167.82,167.85,15150.0,166.818,166.818,166.3818,166.4115,15150.0
2025-04-23 11:00:00,167.85,167.92,167.52,167.75,17527.0,166.4115,166.4809,166.0844,166.3124,17527.0
2025-04-23 11:05:00,167.74,168.02,167.4,167.45,2475.0,166.3025,166.5801,165.9654,166.015,2475.0
2025-04-23 11:10:00,167.22,167.22,167.03,167.05,1125.0,165.7869,165.7869,165.5986,165.6184,1125.0
2025-04-23 11:15:00,167.0,167.0,166.73,166.78,2288.0,165.5688,165.5688,165.3011,165.3507,2288.0
2025-04-23 11:20:00,166.77,166.78,166.52,166.56,1600.0,165.3408,165.3507,165.0929,165.1326,1600.0
2025-04-23 11:25:00,166.41,166.72,166.17,166.51,2781.0,164.9839,165.2912,164.7459,165.083,2781.0
2025-04-23 11:30:00,166.46,166.57,166.28,166.36,1968.0,165.0334,165.1425,164.855,164.9343,1968.0
2025-04-23 11:35:00,166.42,166.46,166.15,166.28,4294.0,164.9938,165.0334,164.7261,164.855,4294.0
2025-04-23 11:40:00,166.08,166.35,165.85,165.85,3498.0,164.6567,164.9244,164.4287,164.4287,3498.0
2025-04-23 11:45:00,166.1,166.1,165.5,165.5,1701.0,164.6765,164.6765,164.0817,164.0817,1701.0
2025-04-23 11:50:00,165.66,165.79,165.53,165.79,787.0,164.2403,164.3692,164.1114,164.3692,787.0
2025-04-23 11:55:00,165.79,165.98,165.66,165.96,1417.0,164.3692,164.5576,164.2403,164.5377,1417.0
2025-04-23 12:00:00,165.81,166.06,165.64,165.94,3469.0,164.389,164.6369,164.2205,164.5179,3469.0
2025-04-23 12:05:00,165.95,165.97,165.88,165.89,1562.0,164.5278,164.5476,164.4584,164.4683,1562.0
2025-04-23 12:10:00,165.57,165.7,165.56,165.7,1550.0,164.1511,164.28,164.1412,164.28,1550.0
2025-04-23 12:15:00,165.57,165.63,165.12,165.13,3461.0,164.1511,164.2106,163.7049,163.7148,3461.0
2025-04-23 12:20:00,165.15,165.32,165.14,165.25,1611.0,163.7347,163.9032,163.7248,163.8338,1611.0
2025-04-23 12:25:00,165.1,165.51,165.1,165.47,2095.0,163.6851,164.0916,163.6851,164.0519,2095.0
2025-04-23 12:30:00,165.61,165.74,165.49,165.62,4378.0,164.1907,164.3196,164.0718,164.2006,4378.0
2025-04-23 12:35:00,165.65,165.78,165.59,165.6,1827.0,164.2304,164.3593,164.1709,164.1808,1827.0
2025-04-23 12:40:00,165.74,165.85,165.66,165.75,2111.0,164.3196,164.4287,164.2403,164.3295,2111.0
2025-04-23 12:45:00,165.77,165.77,165.44,165.44,2139.0,164.3494,164.3494,164.0222,164.0222,2139.0
2025-04-23 12:50:00,165.46,165.63,165.37,165.56,1531.0,164.042,164.2106,163.9528,164.1412,1531.0
2025-04-23 12:55:00,165.59,165.87,165.58,165.73,1290.0,164.1709,164.4485,164.161,164.3097,1290.0
2025-04-23 13:00:00,165.61,166.2,165.59,166.06,4380.0,164.1907,164.7757,164.1709,164.6369,4380.0
2025-04-23 13:05:00,166.21,166.34,166.18,166.23,1301.0,164.7856,164.9145,164.7558,164.8054,1301.0
2025-04-23 13:10:00,166.37,166.46,166.13,166.14,2053.0,164.9442,165.0334,164.7063,164.7162,2053.0
2025-04-23 13:15:00,166.28,166.3,166.14,166.23,1086.0,164.855,164.8748,164.7162,164.8054,1086.0
2025-04-23 13:20:00,166.53,166.53,166.29,166.38,1456.0,165.1028,165.1028,164.8649,164.9541,1456.0
2025-04-23 13:25:00,166.35,166.55,166.31,166.31,600.0,164.9244,165.1227,164.8847,164.8847,600.0
2025-04-23 13:30:00,166.46,166.5,166.29,166.3,3853.0,165.0334,165.0731,164.8649,164.8748,3853.0
2025-04-23 13:35:00,166.21,166.21,165.89,165.94,3319.0,164.7856,164.7856,164.4683,164.5179,3319.0
2025-04-23 13:40:00,165.93,166.03,165.77,165.84,1614.0,164.508,164.6071,164.3494,164.4188,1614.0
2025-04-23 13:45:00,165.78,165.96,165.76,165.88,1515.0,164.3593,164.5377,164.3394,164.4584,1515.0
2025-04-23 13:50:00,165.88,165.92,165.77,165.84,1738.0,164.4584,164.4981,164.3494,164.4188,1738.0
2025-04-23 13:55:00,165.86,165.95,165.74,165.86,1317.0,164.4386,164.5278,164.3196,164.4386,1317.0
2025-04-23 14:00:00,165.99,166.05,165.83,165.87,1111.0,164.5675,164.627,164.4088,164.4485,1111.0
2025-04-23 14:05:00,165.94,165.94,165.79,165.85,821.0,164.5179,164.5179,164.3692,164.4287,821.0
2025-04-23 14:10:00,165.88,165.94,165.74,165.75,2542.0,164.4584,164.5179,164.3196,164.3295,2542.0
2025-04-23 14:15:00,165.75,165.94,165.68,165.76,3296.0,164.3295,164.5179,164.2601,164.3394,3296.0
2025-04-23 14:20:00,165.82,165.82,165.42,165.43,636.0,164.3989,164.3989,164.0024,164.0123,636.0
2025-04-23 14:25:00,165.48,165.57,165.36,165.43,3437.0,164.0618,164.1511,163.9429,164.0123,3437.0
2025-04-23 14:30:00,165.41,165.72,165.41,165.6,2072.0,163.9924,164.2998,163.9924,164.1808,2072.0
2025-04-23 14:35:00,165.49,165.63,165.25,165.34,2987.0,164.0718,164.2106,163.8338,163.923,2987.0
2025-04-23 14:40:00,165.34,165.44,165.12,165.15,2820.0,163.923,164.0222,163.7049,163.7347,2820.0
2025-04-23 14:45:00,165.0,165.16,164.97,165.16,4582.0,163.586,163.7446,163.5562,163.7446,4582.0
2025-04-23 14:50:00,165.16,165.33,165.16,165.25,6397.0,163.7446,163.9131,163.7446,163.8338,6397.0
2025-04-23 14:55:00,165.22,165.38,165.22,165.23,2525.0,163.8041,163.9627,163.8041,163.814,2525.0
2025-04-23 15:00:00,165.23,165.56,165.19,165.19,3107.0,163.814,164.1412,163.7743,163.7743,3107.0
2025-04-23 15:05:00,165.13,165.25,165.04,165.2,2735.0,163.7148,163.8338,163.6256,163.7842,2735.0
2025-04-23 15:10:00,165.31,165.48,165.27,165.44,2984.0,163.8933,164.0618,163.8536,164.0222,2984.0
2025-04-23 15:15:00,165.46,165.58,165.42,165.58,3243.0,164.042,164.161,164.0024,164.161,3243.0
2025-04-23 15:20:00,165.58,165.68,165.58,165.64,1045.0,164.161,164.2601,164.161,164.2205,1045.0
2025-04-23 15:25:00,165.59,165.91,165.59,165.73,4503.0,164.1709,164.4882,164.1709,164.3097,4503.0
2025-04-23 15:30:00,165.77,165.97,165.76,165.91,8267.0,164.3494,164.5476,164.3394,164.4882,8267.0
2025-04-23 15:35:00,165.96,165.97,165.69,165.92,5290.0,164.5377,164.5476,164.27,164.4981,5290.0
2025-04-23 15:40:00,166.0,166.15,165.88,165.93,4807.0,164.5774,164.7261,164.4584,164.508,4807.0
2025-04-23 15:45:00,165.99,166.3,165.92,166.19,10162.0,164.5675,164.8748,164.4981,164.7658,10162.0
2025-04-23 15:50:00,166.34,166.56,166.09,166.41,15722.0,164.9145,165.1326,164.6666,164.9839,15722.0
2025-04-23 15:55:00,166.42,166.81,166.4,166.59,53933.0,164.9938,165.3804,164.974,165.1623,53933.0
2025-04-24 09:30:00,165.95,166.24,163.8,163.8,12794.0,164.5278,164.8153,162.3962,162.3962,12794.0
2025-04-24 09:35:00,164.2,165.6,163.7,165.49,2375.0,162.7928,164.1808,162.2971,164.0718,2375.0
2025-04-24 09:40:00,165.32,165.7,165.1,165.65,4616.0,163.9032,164.28,163.6851,164.2304,4616.0
2025-04-24 09:45:00,165.86,166.19,165.41,165.74,5704.0,164.4386,164.7658,163.9924,164.3196,5704.0
2025-04-24 09:50:00,165.74,165.98,165.01,165.01,3860.0,164.3196,164.5576,163.5959,163.5959,3860.0
2025-04-24 09:55:00,165.25,165.49,164.47,164.47,5373.0,163.8338,164.0718,163.0605,163.0605,5373.0
2025-04-24 10:00:00,164.49,165.41,164.33,164.81,6232.0,163.0803,163.9924,162.9217,163.3976,6232.0
2025-04-24 10:05:00,164.84,164.84,163.92,164.31,9413.0,163.4273,163.4273,162.5152,162.9019,9413.0
2025-04-24 10:10:00,164.5,164.74,164.12,164.55,2763.0,163.0902,163.3282,162.7135,163.1398,2763.0
2025-04-24 10:15:00,164.36,164.73,164.15,164.73,1739.0,162.9514,163.3183,162.7432,163.3183,1739.0
2025-04-24 10:20:00,164.8,164.84,164.53,164.84,1969.0,163.3877,163.4273,163.12,163.4273,1969.0
2025-04-24 10:25:00,164.8,165.43,164.8,165.41,2492.0,163.3877,164.0123,163.3877,163.9924,2492.0
2025-04-24 10:30:00,165.18,165.56,165.16,165.46,869.0,163.7644,164.1412,163.7446,164.042,869.0
2025-04-24 10:35:00,165.27,165.27,165.15,165.15,409.0,163.8536,163.8536,163.7347,163.7347,409.0
2025-04-24 10:40:00,165.13,165.13,164.79,164.79,975.0,163.7148,163.7148,163.3777,163.3777,975.0
2025-04-24 10:45:00,164.85,165.04,164.82,164.95,3659.0,163.4372,163.6256,163.4075,163.5364,3659.0
2025-04-24 10:50:00,165.06,165.06,164.71,165.01,5998.0,163.6454,163.6454,163.2984,163.5959,5998.0
2025-04-24 10:55:00,165.13,165.19,165.05,165.18,1099.0,163.7148,163.7743,163.6355,163.7644,1099.0
2025-04-24 11:00:00,165.36,165.37,164.99,165.2,3044.0,163.9429,163.9528,163.576,163.7842,3044.0
2025-04-24 11:05:00,165.2,165.21,164.98,165.0,3042.0,163.7842,163.7942,163.5661,163.586,3042.0
2025-04-24 11:10:00,165.15,165.45,165.15,165.37,1012.0,163.7347,164.0321,163.7347,163.9528,1012.0
2025-04-24 11:15:00,165.25,165.25,165.2,165.2,466.0,163.8338,163.8338,163.7842,163.7842,466.0
2025-04-24 11:20:00,165.25,165.25,165.07,165.07,250.0,163.8338,163.8338,163.6554,163.6554,250.0
2025-04-24 11:25:00,164.98,165.27,164.98,165.27,2160.0,163.5661,163.8536,163.5661,163.8536,2160.0
2025-04-24 11:30:00,165.16,165.17,165.05,165.16,1516.0,163.7446,163.7545,163.6355,163.7446,1516.0
2025-04-24 11:35:00,165.29,165.31,165.21,165.21,1044.0,163.8735,163.8933,163.7942,163.7942,1044.0
2025-04-24 11:40:00,165.24,165.34,165.12,165.12,1508.0,163.8239,163.923,163.7049,163.7049,1508.0
2025-04-24 11:45:00,165.01,165.01,164.5,164.71,7184.0,163.5959,163.5959,163.0902,163.2984,7184.0
2025-04-24 11:50:00,164.48,164.53,164.05,164.53,3849.0,163.0704,163.12,162.6441,163.12,3849.0
2025-04-24 11:55:00,164.52,164.52,163.85,163.93,4940.0,163.1101,163.1101,162.4458,162.5251,4940.0
2025-04-24 12:00:00,164.04,164.33,163.9,164.31,2551.0,162.6342,162.9217,162.4954,162.9019,2551.0
2025-04-24 12:05:00,164.33,164.35,164.13,164.2,3305.0,162.9217,162.9415,162.7234,162.7928,3305.0
2025-04-24 12:10:00,164.17,164.32,164.08,164.29,1684.0,162.7631,162.9118,162.6738,162.882,1684.0
2025-04-24 12:15:00,164.36,164.65,164.36,164.61,2793.0,162.9514,163.2389,162.9514,163.1993,2793.0
2025-04-24 12:20:00,164.56,164.63,164.56,164.63,842.0,163.1497,163.2191,163.1497,163.2191,842.0
2025-04-24 12:25:00,164.6,164.84,164.6,164.78,3166.0,163.1894,163.4273,163.1894,163.3678,3166.0
2025-04-24 12:30:00,164.77,164.78,164.62,164.73,1279.0,163.3579,163.3678,163.2092,163.3183,1279.0
2025-04-24 12:35:00,164.82,164.83,164.63,164.63,2024.0,163.4075,163.4174,163.2191,163.2191,2024.0
2025-04-24 12:40:00,164.56,164.56,164.44,164.44,552.0,163.1497,163.1497,163.0307,163.0307,552.0
2025-04-24 12:45:00,164.49,164.52,164.44,164.49,1688.0,163.0803,163.1101,163.0307,163.0803,1688.0
2025-04-24 12:50:00,164.47,164.48,164.47,164.48,300.0,163.0605,163.0704,163.0605,163.0704,300.0
2025-04-24 12:55:00,164.6,164.61,164.57,164.58,500.0,163.1894,163.1993,163.1596,163.1695,500.0
2025-04-24 13:00:00,164.52,164.52,164.32,164.33,2612.0,163.1101,163.1101,162.9118,162.9217,2612.0
2025-04-24 13:05:00,164.19,164.2,164.0,164.0,3587.0,162.7829,162.7928,162.5945,162.5945,3587.0
2025-04-24 13:10:00,163.94,164.12,163.9,164.0,3742.0,162.535,162.7135,162.4954,162.5945,3742.0
2025-04-24 13:15:00,164.0,164.08,163.88,163.88,2135.0,162.5945,162.6738,162.4755,162.4755,2135.0
2025-04-24 13:20:00,163.82,163.99,163.82,163.92,4510.0,162.4161,162.5846,162.4161,162.5152,4510.0
2025-04-24 13:25:00,164.06,164.06,163.97,163.97,3855.0,162.654,162.654,162.5648,162.5648,3855.0
2025-04-24 13:30:00,164.07,164.28,164.07,164.2,3470.0,162.6639,162.8721,162.6639,162.7928,3470.0
2025-04-24 13:35:00,164.11,164.22,164.02,164.21,2801.0,162.7036,162.8126,162.6143,162.8027,2801.0
2025-04-24 13:40:00,164.22,164.31,164.13,164.13,2221.0,162.8126,162.9019,162.7234,162.7234,2221.0
2025-04-24 13:45:00,164.15,164.53,164.14,164.52,7023.0,162.7432,163.12,162.7333,163.1101,7023.0
2025-04-24 13:50:00,164.47,164.51,164.36,164.51,2500.0,163.0605,163.1001,162.9514,163.1001,2500.0
2025-04-24 13:55:00,164.45,164.46,164.25,164.42,2130.0,163.0407,163.0506,162.8424,163.0109,2130.0
2025-04-24 14:00:00,164.27,164.68,164.27,164.68,3864.0,162.8622,163.2687,162.8622,163.2687,3864.0
2025-04-24 14:05:00,164.72,164.72,164.58,164.58,222.0,163.3083,163.3083,163.1695,163.1695,222.0
2025-04-24 14:10:00,164.58,164.7,164.44,164.63,4541.0,163.1695,163.2885,163.0307,163.2191,4541.0
2025-04-24 14:15:00,164.83,164.95,164.71,164.71,1804.0,163.4174,163.5364,163.2984,163.2984,1804.0
2025-04-24 14:20:00,164.8,164.86,164.67,164.74,3662.0,163.3877,163.4472,163.2588,163.3282,3662.0
2025-04-24 14:25:00,164.81,164.85,164.63,164.7,2072.0,163.3976,163.4372,163.2191,163.2885,2072.0
2025-04-24 14:30:00,164.76,164.88,164.76,164.88,3525.0,163.348,163.467,163.348,163.467,3525.0
2025-04-24 14:35:00,164.83,164.88,164.65,164.68,2380.0,163.4174,163.467,163.2389,163.2687,2380.0
2025-04-24 14:40:00,164.65,164.65,164.53,164.64,3694.0,163.2389,163.2389,163.12,163.229,3694.0
2025-04-24 14:45:00,164.63,164.72,164.58,164.68,3517.0,163.2191,163.3083,163.1695,163.2687,3517.0
2025-04-24 14:50:00,164.67,164.72,164.64,164.69,2508.0,163.2588,163.3083,163.229,163.2786,2508.0
2025-04-24 14:55:00,164.66,164.77,164.57,164.57,4054.0,163.2489,163.3579,163.1596,163.1596,4054.0
2025-04-24 15:00:00,164.59,164.6,164.3,164.31,3605.0,163.1795,163.1894,162.8919,162.9019,3605.0
2025-04-24 15:05:00,164.36,164.49,164.32,164.49,1919.0,162.9514,163.0803,162.9118,163.0803,1919.0
2025-04-24 15:10:00,164.41,164.42,164.0,164.0,2311.0,163.001,163.0109,162.5945,162.5945,2311.0
2025-04-24 15:15:00,164.11,164.24,164.03,164.17,4927.0,162.7036,162.8325,162.6243,162.7631,4927.0
2025-04-24 15:20:00,164.17,164.25,164.14,164.25,5801.0,162.7631,162.8424,162.7333,162.8424,5801.0
2025-04-24 15:25:00,164.28,164.43,164.09,164.09,3270.0,162.8721,163.0208,162.6837,162.6837,3270.0
2025-04-24 15:30:00,164.1,164.37,164.1,164.19,10216.0,162.6937,162.9613,162.6937,162.7829,10216.0
2025-04-24 15:35:00,164.13,164.56,163.78,164.26,21634.0,162.7234,163.1497,162.3764,162.8523,21634.0
2025-04-24 15:40:00,164.32,164.43,164.08,164.2,5337.0,162.9118,163.0208,162.6738,162.7928,5337.0
2025-04-24 15:45:00,164.21,164.27,164.03,164.21,14785.0,162.8027,162.8622,162.6243,162.8027,14785.0
2025-04-24 15:50:00,164.11,164.13,163.85,163.99,10918.0,162.7036,162.7234,162.4458,162.5846,10918.0
2025-04-24 15:55:00,164.02,164.07,163.83,163.97,54923.0,162.6143,162.6639,162.426,162.5648,54923.0
2025-04-25 09:30:00,163.52,164.35,163.31,163.65,34369.0,162.1186,162.9415,161.9104,162.2475,34369.0
2025-04-25 09:35:00,163.8,164.34,163.78,164.21,6682.0,162.3962,162.9316,162.3764,162.8027,6682.0
2025-04-25 09:40:00,164.03,164.07,162.73,162.77,5861.0,162.6243,162.6639,161.3354,161.3751,5861.0
2025-04-25 09:45:00,162.9,163.13,162.28,163.13,10074.0,161.5039,161.732,160.8893,161.732,10074.0
2025-04-25 09:50:00,163.16,163.6,162.81,162.92,3151.0,161.7617,162.1979,161.4147,161.5238,3151.0
2025-04-25 09:55:00,163.07,163.07,161.91,161.92,7874.0,161.6725,161.6725,160.5224,160.5323,7874.0
2025-04-25 10:00:00,162.4,162.85,162.28,162.3,2393.0,161.0082,161.4544,160.8893,160.9091,2393.0
2025-04-25 10:05:00,162.24,162.54,162.09,162.54,1787.0,160.8496,161.147,160.7009,161.147,1787.0
2025-04-25 10:10:00,162.52,162.52,162.18,162.19,1500.0,161.1272,161.1272,160.7901,160.8,1500.0
2025-04-25 10:15:00,162.2,162.32,161.93,162.14,3619.0,160.8099,160.9289,160.5423,160.7505,3619.0
2025-04-25 10:20:00,162.14,162.14,161.5,161.88,2698.0,160.7505,160.7505,160.1159,160.4927,2698.0
2025-04-25 10:25:00,161.98,162.03,161.78,162.03,1400.0,160.5918,160.6414,160.3935,160.6414,1400.0
2025-04-25 10:30:00,162.05,162.33,162.03,162.33,1419.0,160.6612,160.9388,160.6414,160.9388,1419.0
2025-04-25 10:35:00,162.15,162.4,161.97,162.2,3946.0,160.7604,161.0082,160.5819,160.8099,3946.0
2025-04-25 10:40:00,162.4,162.79,162.4,162.67,1170.0,161.0082,161.3949,161.0082,161.2759,1170.0
2025-04-25 10:45:00,162.68,162.74,162.64,162.74,1020.0,161.2858,161.3453,161.2462,161.3453,1020.0
2025-04-25 10:50:00,162.75,162.91,162.75,162.89,1600.0,161.3552,161.5139,161.3552,161.494,1600.0
2025-04-25 10:55:00,162.89,163.04,162.76,162.81,2217.0,161.494,161.6427,161.3651,161.4147,2217.0
2025-04-25 11:00:00,162.81,163.29,162.79,163.23,3743.0,161.4147,161.8906,161.3949,161.8311,3743.0
2025-04-25 11:05:00,163.25,163.25,163.09,163.17,1231.0,161.8509,161.8509,161.6923,161.7716,1231.0
2025-04-25 11:10:00,163.31,163.31,163.08,163.15,1800.0,161.9104,161.9104,161.6824,161.7518,1800.0
2025-04-25 11:15:00,163.05,163.09,162.62,162.63,2200.0,161.6527,161.6923,161.2263,161.2363,2200.0
2025-04-25 11:20:00,162.72,162.85,162.27,162.42,15166.0,161.3255,161.4544,160.8793,161.0281,15166.0
2025-04-25 11:25:00,162.42,162.43,162.25,162.36,2539.0,161.0281,161.038,160.8595,160.9686,2539.0
2025-04-25 11:30:00,162.45,162.67,162.45,162.48,5272.0,161.0578,161.2759,161.0578,161.0875,5272.0
2025-04-25 11:35:00,162.5,162.71,162.4,162.71,2244.0,161.1074,161.3156,161.0082,161.3156,2244.0
2025-04-25 11:40:00,162.61,162.67,162.51,162.51,2958.0,161.2164,161.2759,161.1173,161.1173,2958.0
2025-04-25 11:45:00,162.61,162.61,162.4,162.51,1614.0,161.2164,161.2164,161.0082,161.1173,1614.0
2025-04-25 11:50:00,162.51,162.78,162.51,162.78,3534.0,161.1173,161.385,161.1173,161.385,3534.0
2025-04-25 11:55:00,162.8,162.93,162.77,162.77,1559.0,161.4048,161.5337,161.3751,161.3751,1559.0
2025-04-25 12:00:00,162.93,163.14,162.91,163.04,2725.0,161.5337,161.7419,161.5139,161.6427,2725.0
2025-04-25 12:05:00,163.08,163.28,163.08,163.22,1610.0,161.6824,161.8807,161.6824,161.8212,1610.0
2025-04-25 12:10:00,163.22,163.22,163.14,163.19,1468.0,161.8212,161.8212,161.7419,161.7915,1468.0
2025-04-25 12:15:00,163.19,163.31,163.08,163.3,2128.0,161.7915,161.9104,161.6824,161.9005,2128.0
2025-04-25 12:20:00,163.22,163.33,163.13,163.19,9406.0,161.8212,161.9303,161.732,161.7915,9406.0
2025-04-25 12:25:00,163.19,163.19,162.87,162.91,4320.0,161.7915,161.7915,161.4742,161.5139,4320.0
2025-04-25 12:30:00,162.99,163.18,162.99,163.04,2006.0,161.5932,161.7815,161.5932,161.6427,2006.0
2025-04-25 12:35:00,163.0,163.08,162.98,163.01,2349.0,161.6031,161.6824,161.5833,161.613,2349.0
2025-04-25 12:40:00,163.01,163.03,163.0,163.03,1100.0,161.613,161.6328,161.6031,161.6328,1100.0
2025-04-25 12:45:00,163.03,163.03,162.83,162.91,2275.0,161.6328,161.6328,161.4345,161.5139,2275.0
2025-04-25 12:50:00,162.88,162.88,162.74,162.82,1700.0,161.4841,161.4841,161.3453,161.4246,1700.0
2025-04-25 12:55:00,162.82,162.84,162.63,162.64,2791.0,161.4246,161.4445,161.2363,161.2462,2791.0
2025-04-25 13:00:00,162.64,162.95,162.64,162.95,3375.0,161.2462,161.5535,161.2462,161.5535,3375.0
2025-04-25 13:05:00,162.94,162.95,162.82,162.86,2472.0,161.5436,161.5535,161.4246,161.4643,2472.0
2025-04-25 13:10:00,162.88,162.93,162.83,162.88,2403.0,161.4841,161.5337,161.4345,161.4841,2403.0
2025-04-25 13:15:00,162.89,163.03,162.88,163.02,3545.0,161.494,161.6328,161.4841,161.6229,3545.0
2025-04-25 13:20:00,163.04,163.25,163.02,163.16,8992.0,161.6427,161.8509,161.6229,161.7617,8992.0
2025-04-25 13:25:00,163.17,163.25,163.04,163.2,5892.0,161.7716,161.8509,161.6427,161.8014,5892.0
2025-04-25 13:30:00,163.2,163.3,163.05,163.2,5131.0,161.8014,161.9005,161.6527,161.8014,5131.0
2025-04-25 13:35:00,163.2,163.3,163.04,163.09,6544.0,161.8014,161.9005,161.6427,161.6923,6544.0
2025-04-25 13:40:00,163.17,163.28,163.09,163.28,5087.0,161.7716,161.8807,161.6923,161.8807,5087.0
2025-04-25 13:45:00,163.28,163.43,162.97,163.09,7365.0,161.8807,162.0294,161.5733,161.6923,7365.0
2025-04-25 13:50:00,163.11,163.11,162.97,163.05,2863.0,161.7121,161.7121,161.5733,161.6527,2863.0
2025-04-25 13:55:00,163.03,163.03,162.9,162.92,3546.0,161.6328,161.6328,161.5039,161.5238,3546.0
2025-04-25 14:00:00,162.88,162.9,162.75,162.8,7371.0,161.4841,161.5039,161.3552,161.4048,7371.0
2025-04-25 14:05:00,162.96,163.05,162.92,162.99,4787.0,161.5634,161.6527,161.5238,161.5932,4787.0
2025-04-25 14:10:00,162.98,162.98,162.92,162.97,2305.0,161.5833,161.5833,161.5238,161.5733,2305.0
2025-04-25 14:15:00,162.99,163.06,162.96,163.05,2851.0,161.5932,161.6626,161.5634,161.6527,2851.0
2025-04-25 14:20:00,163.05,163.39,163.05,163.39,3300.0,161.6527,161.9897,161.6527,161.9897,3300.0
2025-04-25 14:25:00,163.39,163.5,163.22,163.22,2073.0,161.9897,162.0988,161.8212,161.8212,2073.0
2025-04-25 14:30:00,163.31,163.33,163.22,163.25,2561.0,161.9104,161.9303,161.8212,161.8509,2561.0
2025-04-25 14:35:00,163.25,163.34,163.21,163.31,2800.0,161.8509,161.9402,161.8113,161.9104,2800.0
2025-04-25 14:40:00,163.31,163.35,163.25,163.33,3067.0,161.9104,161.9501,161.8509,161.9303,3067.0
2025-04-25 14:45:00,163.3,163.38,163.14,163.2,4700.0,161.9005,161.9798,161.7419,161.8014,4700.0
2025-04-25 14:50:00,163.16,163.29,163.1,163.19,4119.0,161.7617,161.8906,161.7022,161.7915,4119.0
2025-04-25 14:55:00,163.22,163.31,163.07,163.11,3567.0,161.8212,161.9104,161.6725,161.7121,3567.0
2025-04-25 15:00:00,163.13,163.41,163.12,163.33,10463.0,161.732,162.0096,161.7221,161.9303,10463.0
2025-04-25 15:05:00,163.33,163.41,163.25,163.25,6681.0,161.9303,162.0096,161.8509,161.8509,6681.0
2025-04-25 15:10:00,163.32,163.39,163.19,163.2,6575.0,161.9203,161.9897,161.7915,161.8014,6575.0
2025-04-25 15:15:00,163.18,163.27,163.08,163.18,11833.0,161.7815,161.8708,161.6824,161.7815,11833.0
2025-04-25 15:20:00,163.18,163.36,163.1,163.27,8646.0,161.7815,161.96,161.7022,161.8708,8646.0
2025-04-25 15:25:00,163.31,163.36,162.78,162.79,5379.0,161.9104,161.96,161.385,161.3949,5379.0
2025-04-25 15:30:00,162.85,162.94,162.71,162.87,9312.0,161.4544,161.5436,161.3156,161.4742,9312.0
2025-04-25 15:35:00,162.95,163.09,162.67,162.96,8777.0,161.5535,161.6923,161.2759,161.5634,8777.0
2025-04-25 15:40:00,162.96,163.0,162.75,162.86,8289.0,161.5634,161.6031,161.3552,161.4643,8289.0
2025-04-25 15:45:00,162.89,163.16,162.83,163.16,12675.0,161.494,161.7617,161.4345,161.7617,12675.0
2025-04-25 15:50:00,163.02,163.48,162.92,163.22,19689.0,161.6229,162.079,161.5238,161.8212,19689.0
2025-04-25 15:55:00,163.15,163.38,163.08,163.29,62154.0,161.7518,161.9798,161.6824,161.8906,62154.0
2025-04-28 09:30:00,163.56,164.42,163.11,163.7,56886.0,162.1583,163.0109,161.7121,162.2971,56886.0
2025-04-28 09:35:00,163.68,164.23,163.55,164.22,9500.0,162.2773,162.8225,162.1484,162.8126,9500.0
2025-04-28 09:40:00,164.0,164.2,163.54,163.55,29278.0,162.5945,162.7928,162.1385,162.1484,29278.0
2025-04-28 09:45:00,163.55,163.82,163.2,163.42,29442.0,162.1484,162.4161,161.8014,162.0195,29442.0
2025-04-28 09:50:00,163.42,163.42,162.38,162.6,27126.0,162.0195,162.0195,160.9884,161.2065,27126.0
2025-04-28 09:55:00,162.6,163.36,162.6,163.09,15641.0,161.2065,161.96,161.2065,161.6923,15641.0
2025-04-28 10:00:00,163.24,163.36,162.89,163.08,22182.0,161.841,161.96,161.494,161.6824,22182.0
2025-04-28 10:05:00,163.18,163.25,162.81,162.92,25935.0,161.7815,161.8509,161.4147,161.5238,25935.0
2025-04-28 10:10:00,162.92,163.49,162.88,163.31,8080.0,161.5238,162.0889,161.4841,161.9104,8080.0
2025-04-28 10:15:00,163.31,163.92,163.27,163.75,25637.0,161.9104,162.5152,161.8708,162.3467,25637.0
2025-04-28 10:20:00,163.75,163.93,163.67,163.78,6626.0,162.3467,162.5251,162.2673,162.3764,6626.0
2025-04-28 10:25:00,163.78,163.79,163.1,163.11,17510.0,162.3764,162.3863,161.7022,161.7121,17510.0
2025-04-28 10:30:00,162.97,163.18,162.75,162.91,6510.0,161.5733,161.7815,161.3552,161.5139,6510.0
2025-04-28 10:35:00,162.88,162.97,162.29,162.3,29669.0,161.4841,161.5733,160.8992,160.9091,29669.0
2025-04-28 10:40:00,162.25,162.36,162.12,162.35,4779.0,160.8595,160.9686,160.7306,160.9587,4779.0
2025-04-28 10:45:00,162.23,162.23,161.74,161.93,8394.0,160.8397,160.8397,160.3539,160.5423,8394.0
2025-04-28 10:50:00,162.02,162.12,161.89,162.09,2833.0,160.6315,160.7306,160.5026,160.7009,2833.0
2025-04-28 10:55:00,162.06,162.39,162.05,162.39,1310.0,160.6711,160.9983,160.6612,160.9983,1310.0
2025-04-28 11:00:00,162.43,162.45,162.21,162.31,3435.0,161.038,161.0578,160.8199,160.919,3435.0
2025-04-28 11:05:00,162.42,162.6,162.36,162.45,5101.0,161.0281,161.2065,160.9686,161.0578,5101.0
2025-04-28 11:10:00,162.36,162.8,162.29,162.72,7716.0,160.9686,161.4048,160.8992,161.3255,7716.0
2025-04-28 11:15:00,162.7,162.95,162.7,162.95,2574.0,161.3057,161.5535,161.3057,161.5535,2574.0
2025-04-28 11:20:00,162.95,163.07,162.83,162.92,3351.0,161.5535,161.6725,161.4345,161.5238,3351.0
2025-04-28 11:25:00,162.77,162.77,162.45,162.72,2656.0,161.3751,161.3751,161.0578,161.3255,2656.0
2025-04-28 11:30:00,162.8,162.8,162.59,162.59,2300.0,161.4048,161.4048,161.1966,161.1966,2300.0
2025-04-28 11:35:00,162.56,162.62,162.53,162.54,1102.0,161.1669,161.2263,161.1371,161.147,1102.0
2025-04-28 11:40:00,162.63,162.8,162.57,162.8,4127.0,161.2363,161.4048,161.1768,161.4048,4127.0
2025-04-28 11:45:00,162.72,162.77,162.51,162.6,6491.0,161.3255,161.3751,161.1173,161.2065,6491.0
2025-04-28 11:50:00,162.61,162.8,162.57,162.58,2585.0,161.2164,161.4048,161.1768,161.1867,2585.0
2025-04-28 11:55:00,162.55,162.6,162.38,162.4,2344.0,161.1569,161.2065,160.9884,161.0082,2344.0
2025-04-28 12:00:00,162.46,162.47,162.21,162.3,2344.0,161.0677,161.0776,160.8199,160.9091,2344.0
2025-04-28 12:05:00,162.21,162.34,162.21,162.26,1600.0,160.8199,160.9487,160.8199,160.8694,1600.0
2025-04-28 12:10:00,162.28,162.36,162.17,162.25,3145.0,160.8893,160.9686,160.7802,160.8595,3145.0
2025-04-28 12:15:00,162.27,162.59,162.27,162.59,3013.0,160.8793,161.1966,160.8793,161.1966,3013.0
2025-04-28 12:20:00,162.63,162.63,162.4,162.45,3099.0,161.2363,161.2363,161.0082,161.0578,3099.0
2025-04-28 12:25:00,162.44,162.5,162.27,162.28,2029.0,161.0479,161.1074,160.8793,160.8893,2029.0
2025-04-28 12:30:00,162.28,162.36,162.26,162.27,3445.0,160.8893,160.9686,160.8694,160.8793,3445.0
2025-04-28 12:35:00,162.24,162.26,162.05,162.05,3478.0,160.8496,160.8694,160.6612,160.6612,3478.0
2025-04-28 12:40:00,162.05,162.14,162.05,162.08,1447.0,160.6612,160.7505,160.6612,160.691,1447.0
2025-04-28 12:45:00,162.08,162.24,161.9,162.24,5510.0,160.691,160.8496,160.5125,160.8496,5510.0
2025-04-28 12:50:00,162.23,162.29,162.21,162.21,1464.0,160.8397,160.8992,160.8199,160.8199,1464.0
2025-04-28 12:55:00,162.21,162.21,161.9,161.9,3623.0,160.8199,160.8199,160.5125,160.5125,3623.0
2025-04-28 13:00:00,161.95,162.06,161.94,162.06,1514.0,160.5621,160.6711,160.5522,160.6711,1514.0
2025-04-28 13:05:00,162.08,162.1,161.88,161.96,3329.0,160.691,160.7108,160.4927,160.572,3329.0
2025-04-28 13:10:00,161.92,161.92,161.67,161.67,2160.0,160.5323,160.5323,160.2845,160.2845,2160.0
2025-04-28 13:15:00,161.67,161.79,161.67,161.69,1287.0,160.2845,160.4035,160.2845,160.3043,1287.0
2025-04-28 13:20:00,161.67,161.77,161.59,161.62,3919.0,160.2845,160.3836,160.2052,160.2349,3919.0
2025-04-28 13:25:00,161.63,161.73,161.3,161.32,13112.0,160.2448,160.344,159.9177,159.9375,13112.0
2025-04-28 13:30:00,161.33,161.48,161.26,161.46,3510.0,159.9474,160.0961,159.878,160.0763,3510.0
2025-04-28 13:35:00,161.46,161.54,161.3,161.46,4457.0,160.0763,160.1556,159.9177,160.0763,4457.0
2025-04-28 13:40:00,161.56,161.61,161.48,161.53,2408.0,160.1754,160.225,160.0961,160.1457,2408.0
2025-04-28 13:45:00,161.52,161.8,161.46,161.8,5235.0,160.1358,160.4134,160.0763,160.4134,5235.0
2025-04-28 13:50:00,161.85,161.85,161.65,161.73,3405.0,160.4629,160.4629,160.2647,160.344,3405.0
2025-04-28 13:55:00,161.82,161.92,161.73,161.81,4474.0,160.4332,160.5323,160.344,160.4233,4474.0
2025-04-28 14:00:00,161.9,162.0,161.9,161.91,2245.0,160.5125,160.6117,160.5125,160.5224,2245.0
2025-04-28 14:05:00,162.0,162.19,161.97,162.19,3938.0,160.6117,160.8,160.5819,160.8,3938.0
2025-04-28 14:10:00,162.09,162.1,161.9,161.93,3627.0,160.7009,160.7108,160.5125,160.5423,3627.0
2025-04-28 14:15:00,161.93,161.97,161.74,161.91,3423.0,160.5423,160.5819,160.3539,160.5224,3423.0
2025-04-28 14:20:00,161.88,162.11,161.82,162.11,4209.0,160.4927,160.7207,160.4332,160.7207,4209.0
2025-04-28 14:25:00,162.11,162.25,162.09,162.25,2385.0,160.7207,160.8595,160.7009,160.8595,2385.0
2025-04-28 14:30:00,162.25,162.25,162.04,162.08,3786.0,160.8595,160.8595,160.6513,160.691,3786.0
2025-04-28 14:35:00,162.08,162.08,161.92,161.93,1885.0,160.691,160.691,160.5323,160.5423,1885.0
2025-04-28 14:40:00,161.88,162.04,161.87,161.91,2034.0,160.4927,160.6513,160.4828,160.5224,2034.0
2025-04-28 14:45:00,161.91,161.97,161.63,161.96,4250.0,160.5224,160.5819,160.2448,160.572,4250.0
2025-04-28 14:50:00,161.95,162.24,161.94,162.18,6437.0,160.5621,160.8496,160.5522,160.7901,6437.0
2025-04-28 14:55:00,162.11,162.14,162.06,162.12,1430.0,160.7207,160.7505,160.6711,160.7306,1430.0
2025-04-28 15:00:00,162.13,162.54,162.13,162.38,4765.0,160.7405,161.147,160.7405,160.9884,4765.0
2025-04-28 15:05:00,162.43,162.84,162.42,162.83,10119.0,161.038,161.4445,161.0281,161.4345,10119.0
2025-04-28 15:10:00,162.78,162.91,162.72,162.91,7385.0,161.385,161.5139,161.3255,161.5139,7385.0
2025-04-28 15:15:00,162.92,162.93,162.73,162.87,10981.0,161.5238,161.5337,161.3354,161.4742,10981.0
2025-04-28 15:20:00,162.87,163.07,162.8,162.97,6332.0,161.4742,161.6725,161.4048,161.5733,6332.0
2025-04-28 15:25:00,162.97,163.01,162.84,162.92,8024.0,161.5733,161.613,161.4445,161.5238,8024.0
2025-04-28 15:30:00,162.9,162.99,162.75,162.81,10160.0,161.5039,161.5932,161.3552,161.4147,10160.0
2025-04-28 15:35:00,162.73,163.28,162.5,163.12,11116.0,161.3354,161.8807,161.1074,161.7221,11116.0
2025-04-28 15:40:00,163.0,163.37,162.92,163.22,8629.0,161.6031,161.9699,161.5238,161.8212,8629.0
2025-04-28 15:45:00,163.23,163.29,163.12,163.17,5766.0,161.8311,161.8906,161.7221,161.7716,5766.0
2025-04-28 15:50:00,163.15,163.5,163.14,163.27,13886.0,161.7518,162.0988,161.7419,161.8708,13886.0
2025-04-28 15:55:00,163.27,163.46,163.01,163.02,58917.0,161.8708,162.0591,161.613,161.6229,58917.0
2025-04-29 09:30:00,163.07,163.07,160.77,162.2,28007.0,161.6725,161.6725,159.3922,160.8099,28007.0
2025-04-29 09:35:00,162.2,163.28,161.97,163.12,5192.0,160.8099,161.8807,160.5819,161.7221,5192.0
2025-04-29 09:40:00,163.06,163.35,162.77,163.05,11160.0,161.6626,161.9501,161.3751,161.6527,11160.0
2025-04-29 09:45:00,163.13,163.65,163.04,163.58,11824.0,161.732,162.2475,161.6427,162.1781,11824.0
2025-04-29 09:50:00,163.69,163.77,162.78,162.78,8068.0,162.2872,162.3665,161.385,161.385,8068.0
2025-04-29 09:55:00,162.81,163.03,162.68,162.68,4525.0,161.4147,161.6328,161.2858,161.2858,4525.0
2025-04-29 10:00:00,162.52,162.92,162.49,162.67,5656.0,161.1272,161.5238,161.0975,161.2759,5656.0
2025-04-29 10:05:00,162.67,163.34,162.66,163.34,4698.0,161.2759,161.9402,161.266,161.9402,4698.0
2025-04-29 10:10:00,163.48,163.6,163.4,163.52,3081.0,162.079,162.1979,161.9997,162.1186,3081.0
2025-04-29 10:15:00,163.51,163.99,163.39,163.89,19336.0,162.1087,162.5846,161.9897,162.4855,19336.0
2025-04-29 10:20:00,163.89,163.89,163.38,163.6,8746.0,162.4855,162.4855,161.9798,162.1979,8746.0
2025-04-29 10:25:00,163.57,163.99,163.56,163.93,4404.0,162.1682,162.5846,162.1583,162.5251,4404.0
2025-04-29 10:30:00,163.95,164.02,163.85,163.94,4407.0,162.5449,162.6143,162.4458,162.535,4407.0
2025-04-29 10:35:00,163.92,164.23,163.91,164.05,5022.0,162.5152,162.8225,162.5053,162.6441,5022.0
2025-04-29 10:40:00,163.99,164.32,163.99,164.25,5089.0,162.5846,162.9118,162.5846,162.8424,5089.0
2025-04-29 10:45:00,164.25,164.47,164.22,164.47,2205.0,162.8424,163.0605,162.8126,163.0605,2205.0
2025-04-29 10:50:00,164.36,164.37,164.26,164.36,3825.0,162.9514,162.9613,162.8523,162.9514,3825.0
2025-04-29 10:55:00,164.42,164.6,164.34,164.49,4140.0,163.0109,163.1894,162.9316,163.0803,4140.0
2025-04-29 11:00:00,164.47,164.56,164.3,164.49,6061.0,163.0605,163.1497,162.8919,163.0803,6061.0
2025-04-29 11:05:00,164.49,164.77,164.49,164.54,10194.0,163.0803,163.3579,163.0803,163.1299,10194.0
2025-04-29 11:10:00,164.46,164.59,164.35,164.46,1008.0,163.0506,163.1795,162.9415,163.0506,1008.0
2025-04-29 11:15:00,164.46,164.59,163.99,164.0,5960.0,163.0506,163.1795,162.5846,162.5945,5960.0
2025-04-29 11:20:00,164.0,164.0,163.59,163.59,1325.0,162.5945,162.5945,162.188,162.188,1325.0
2025-04-29 11:25:00,163.59,163.91,163.59,163.9,4503.0,162.188,162.5053,162.188,162.4954,4503.0
2025-04-29 11:30:00,163.91,163.98,163.64,163.9,4368.0,162.5053,162.5747,162.2376,162.4954,4368.0
2025-04-29 11:35:00,163.81,163.82,163.53,163.55,2153.0,162.4061,162.4161,162.1285,162.1484,2153.0
2025-04-29 11:40:00,163.55,163.69,163.39,163.69,2729.0,162.1484,162.2872,161.9897,162.2872,2729.0
2025-04-29 11:45:00,163.64,163.64,163.61,163.64,1535.0,162.2376,162.2376,162.2079,162.2376,1535.0
2025-04-29 11:50:00,163.63,163.89,163.63,163.77,3232.0,162.2277,162.4855,162.2277,162.3665,3232.0
2025-04-29 11:55:00,163.78,163.8,163.64,163.64,1576.0,162.3764,162.3962,162.2376,162.2376,1576.0
2025-04-29 12:00:00,163.56,163.81,163.54,163.81,1078.0,162.1583,162.4061,162.1385,162.4061,1078.0
2025-04-29 12:05:00,163.66,163.95,163.66,163.94,3357.0,162.2574,162.5449,162.2574,162.535,3357.0
2025-04-29 12:10:00,163.9,163.96,163.83,163.83,453.0,162.4954,162.5549,162.426,162.426,453.0
2025-04-29 12:15:00,163.98,164.0,163.91,163.97,1450.0,162.5747,162.5945,162.5053,162.5648,1450.0
2025-04-29 12:20:00,163.91,164.0,163.86,163.9,3121.0,162.5053,162.5945,162.4557,162.4954,3121.0
2025-04-29 12:25:00,163.98,164.17,163.96,164.17,3563.0,162.5747,162.7631,162.5549,162.7631,3563.0
2025-04-29 12:30:00,164.11,164.12,163.92,163.93,1747.0,162.7036,162.7135,162.5152,162.5251,1747.0
2025-04-29 12:35:00,164.0,164.04,163.92,163.92,1265.0,162.5945,162.6342,162.5152,162.5152,1265.0
2025-04-29 12:40:00,163.92,163.92,163.79,163.81,2486.0,162.5152,162.5152,162.3863,162.4061,2486.0
2025-04-29 12:45:00,163.69,163.8,163.37,163.47,8667.0,162.2872,162.3962,161.9699,162.0691,8667.0
2025-04-29 12:50:00,163.38,163.49,163.28,163.49,653.0,161.9798,162.0889,161.8807,162.0889,653.0
2025-04-29 12:55:00,163.35,163.5,163.3,163.31,2705.0,161.9501,162.0988,161.9005,161.9104,2705.0
2025-04-29 13:00:00,163.31,163.43,163.11,163.43,2589.0,161.9104,162.0294,161.7121,162.0294,2589.0
2025-04-29 13:05:00,163.35,163.51,163.35,163.46,3345.0,161.9501,162.1087,161.9501,162.0591,3345.0
2025-04-29 13:10:00,163.38,163.46,163.34,163.39,1446.0,161.9798,162.0591,161.9402,161.9897,1446.0
2025-04-29 13:15:00,163.48,163.57,163.44,163.53,2604.0,162.079,162.1682,162.0393,162.1285,2604.0
2025-04-29 13:20:00,163.58,163.62,163.5,163.58,2447.0,162.1781,162.2178,162.0988,162.1781,2447.0
2025-04-29 13:25:00,163.56,163.73,163.56,163.73,2008.0,162.1583,162.3268,162.1583,162.3268,2008.0
2025-04-29 13:30:00,163.73,163.82,163.71,163.82,2403.0,162.3268,162.4161,162.307,162.4161,2403.0
2025-04-29 13:35:00,163.84,164.03,163.82,164.0,2691.0,162.4359,162.6243,162.4161,162.5945,2691.0
2025-04-29 13:40:00,164.04,164.24,164.03,164.16,4060.0,162.6342,162.8325,162.6243,162.7531,4060.0
2025-04-29 13:45:00,164.11,164.32,164.07,164.3,3529.0,162.7036,162.9118,162.6639,162.8919,3529.0
2025-04-29 13:50:00,164.31,164.57,164.31,164.48,8142.0,162.9019,163.1596,162.9019,163.0704,8142.0
2025-04-29 13:55:00,164.59,164.67,164.47,164.67,3465.0,163.1795,163.2588,163.0605,163.2588,3465.0
2025-04-29 14:00:00,164.7,164.76,164.67,164.73,8610.0,163.2885,163.348,163.2588,163.3183,8610.0
2025-04-29 14:05:00,164.79,165.0,164.67,164.98,4501.0,163.3777,163.586,163.2588,163.5661,4501.0
2025-04-29 14:10:00,164.99,165.03,164.86,164.9,7044.0,163.576,163.6157,163.4472,163.4868,7044.0
2025-04-29 14:15:00,164.92,164.99,164.91,164.97,13001.0,163.5066,163.576,163.4967,163.5562,13001.0
2025-04-29 14:20:00,164.91,164.91,164.43,164.44,6926.0,163.4967,163.4967,163.0208,163.0307,6926.0
2025-04-29 14:25:00,164.52,164.57,164.47,164.56,1819.0,163.1101,163.1596,163.0605,163.1497,1819.0
2025-04-29 14:30:00,164.66,164.69,164.54,164.69,2945.0,163.2489,163.2786,163.1299,163.2786,2945.0
2025-04-29 14:35:00,164.68,164.95,164.68,164.82,4457.0,163.2687,163.5364,163.2687,163.4075,4457.0
2025-04-29 14:40:00,164.94,165.07,164.9,165.03,3394.0,163.5265,163.6554,163.4868,163.6157,3394.0
2025-04-29 14:45:00,164.97,165.06,164.86,164.94,7743.0,163.5562,163.6454,163.4472,163.5265,7743.0
2025-04-29 14:50:00,164.93,165.07,164.86,165.02,5345.0,163.5166,163.6554,163.4472,163.6058,5345.0
2025-04-29 14:55:00,164.98,165.05,164.88,164.92,3981.0,163.5661,163.6355,163.467,163.5066,3981.0
2025-04-29 15:00:00,164.98,165.02,164.92,164.92,4274.0,163.5661,163.6058,163.5066,163.5066,4274.0
2025-04-29 15:05:00,164.92,165.06,164.89,164.99,5097.0,163.5066,163.6454,163.4769,163.576,5097.0
2025-04-29 15:10:00,164.99,165.05,164.92,165.01,5806.0,163.576,163.6355,163.5066,163.5959,5806.0
2025-04-29 15:15:00,164.99,165.14,164.93,164.93,7681.0,163.576,163.7248,163.5166,163.5166,7681.0
2025-04-29 15:20:00,164.98,165.0,164.87,164.92,12315.0,163.5661,163.586,163.4571,163.5066,12315.0
2025-04-29 15:25:00,164.92,164.93,164.63,164.87,6461.0,163.5066,163.5166,163.2191,163.4571,6461.0
2025-04-29 15:30:00,164.9,164.96,164.78,164.81,6847.0,163.4868,163.5463,163.3678,163.3976,6847.0
2025-04-29 15:35:00,164.78,164.87,164.76,164.78,11160.0,163.3678,163.4571,163.348,163.3678,11160.0
2025-04-29 15:40:00,164.76,164.76,164.46,164.49,10075.0,163.348,163.348,163.0506,163.0803,10075.0
2025-04-29 15:45:00,164.51,164.75,164.48,164.55,15251.0,163.1001,163.3381,163.0704,163.1398,15251.0
2025-04-29 15:50:00,164.6,165.23,164.51,165.23,24099.0,163.1894,163.814,163.1001,163.814,24099.0
2025-04-29 15:55:00,165.17,165.72,164.91,165.11,151635.0,163.7545,164.2998,163.4967,163.695,151635.0
2025-04-30 09:30:00,165.47,168.03,165.47,167.18,32328.0,164.0519,166.59,164.0519,165.7473,32328.0
2025-04-30 09:35:00,167.48,168.15,166.86,167.59,32747.0,166.0447,166.709,165.43,166.1538,32747.0
2025-04-30 09:40:00,167.71,167.74,166.71,166.88,13129.0,166.2727,166.3025,165.2813,165.4498,13129.0
2025-04-30 09:45:00,166.73,167.3,166.7,167.05,154012.0,165.3011,165.8662,165.2714,165.6184,154012.0
2025-04-30 09:50:00,167.22,167.42,166.81,166.87,74822.0,165.7869,165.9852,165.3804,165.4399,74822.0
2025-04-30 09:55:00,166.87,167.28,166.5,166.68,106042.0,165.4399,165.8464,165.0731,165.2516,106042.0
2025-04-30 10:00:00,166.61,166.77,165.63,165.84,212592.0,165.1822,165.3408,164.2106,164.4188,212592.0
2025-04-30 10:05:00,165.68,165.91,165.5,165.82,16970.0,164.2601,164.4882,164.0817,164.3989,16970.0
2025-04-30 10:10:00,165.94,165.97,165.34,165.59,17596.0,164.5179,164.5476,163.923,164.1709,17596.0
2025-04-30 10:15:00,165.46,165.7,165.03,165.46,27006.0,164.042,164.28,163.6157,164.042,27006.0
2025-04-30 10:20:00,165.4,165.59,165.4,165.58,24984.0,163.9825,164.1709,163.9825,164.161,24984.0
2025-04-30 10:25:00,165.5,165.71,165.4,165.59,15406.0,164.0817,164.2899,163.9825,164.1709,15406.0
2025-04-30 10:30:00,165.7,165.9,165.48,165.8,7938.0,164.28,164.4782,164.0618,164.3791,7938.0
2025-04-30 10:35:00,165.78,166.04,165.4,166.01,45267.0,164.3593,164.617,163.9825,164.5873,45267.0
2025-04-30 10:40:00,166.01,166.53,165.83,166.27,11629.0,164.5873,165.1028,164.4088,164.8451,11629.0
2025-04-30 10:45:00,166.47,167.0,165.83,166.86,112577.0,165.0434,165.5688,164.4088,165.43,112577.0
2025-04-30 10:50:00,166.82,166.89,166.46,166.6,23217.0,165.3904,165.4598,165.0334,165.1722,23217.0
2025-04-30 10:55:00,166.79,166.79,166.0,166.0,6803.0,165.3606,165.3606,164.5774,164.5774,6803.0
2025-04-30 11:00:00,166.09,166.15,165.65,165.94,62889.0,164.6666,164.7261,164.2304,164.5179,62889.0
2025-04-30 11:05:00,165.93,166.19,165.93,166.19,9826.0,164.508,164.7658,164.508,164.7658,9826.0
2025-04-30 11:10:00,166.19,166.25,166.04,166.2,4212.0,164.7658,164.8252,164.617,164.7757,4212.0
2025-04-30 11:15:00,166.05,166.4,165.98,166.4,10688.0,164.627,164.974,164.5576,164.974,10688.0
2025-04-30 11:20:00,166.46,166.6,166.25,166.28,4647.0,165.0334,165.1722,164.8252,164.855,4647.0
2025-04-30 11:25:00,166.12,166.34,166.0,166.15,10307.0,164.6964,164.9145,164.5774,164.7261,10307.0
2025-04-30 11:30:00,166.12,166.33,166.07,166.22,3042.0,164.6964,164.9046,164.6468,164.7955,3042.0
2025-04-30 11:35:00,166.33,166.33,165.97,166.12,5520.0,164.9046,164.9046,164.5476,164.6964,5520.0
2025-04-30 11:40:00,166.03,166.2,165.99,166.2,4059.0,164.6071,164.7757,164.5675,164.7757,4059.0
2025-04-30 11:45:00,166.21,166.38,166.02,166.03,109981.0,164.7856,164.9541,164.5972,164.6071,109981.0
2025-04-30 11:50:00,166.16,166.34,166.08,166.19,4065.0,164.736,164.9145,164.6567,164.7658,4065.0
2025-04-30 11:55:00,166.18,166.45,166.15,166.43,13828.0,164.7558,165.0235,164.7261,165.0037,13828.0
2025-04-30 12:00:00,166.43,166.68,166.43,166.68,4432.0,165.0037,165.2516,165.0037,165.2516,4432.0
2025-04-30 12:05:00,166.76,166.92,166.75,166.91,7706.0,165.3309,165.4895,165.321,165.4796,7706.0
2025-04-30 12:10:00,166.91,166.91,166.48,166.56,6537.0,165.4796,165.4796,165.0533,165.1326,6537.0
2025-04-30 12:15:00,166.56,166.6,166.31,166.54,12204.0,165.1326,165.1722,164.8847,165.1128,12204.0
2025-04-30 12:20:00,166.46,166.61,166.23,166.25,13883.0,165.0334,165.1822,164.8054,164.8252,13883.0
2025-04-30 12:25:00,166.22,166.33,166.04,166.25,31936.0,164.7955,164.9046,164.617,164.8252,31936.0
2025-04-30 12:30:00,166.25,166.72,166.24,166.69,7482.0,164.8252,165.2912,164.8153,165.2615,7482.0
2025-04-30 12:35:00,166.69,167.02,166.69,167.02,6143.0,165.2615,165.5886,165.2615,165.5886,6143.0
2025-04-30 12:40:00,167.13,167.35,167.13,167.35,124196.0,165.6977,165.9158,165.6977,165.9158,124196.0
2025-04-30 12:45:00,167.36,167.55,166.79,166.79,8193.0,165.9257,166.1141,165.3606,165.3606,8193.0
2025-04-30 12:50:00,166.79,166.87,166.56,166.81,5323.0,165.3606,165.4399,165.1326,165.3804,5323.0
2025-04-30 12:55:00,166.66,167.21,166.66,167.09,13514.0,165.2317,165.777,165.2317,165.658,13514.0
2025-04-30 13:00:00,167.15,167.16,166.78,166.78,10513.0,165.7175,165.7274,165.3507,165.3507,10513.0
2025-04-30 13:05:00,166.86,166.86,166.59,166.65,3086.0,165.43,165.43,165.1623,165.2218,3086.0
2025-04-30 13:10:00,166.54,166.65,166.18,166.19,3716.0,165.1128,165.2218,164.7558,164.7658,3716.0
2025-04-30 13:15:00,166.37,166.76,166.24,166.75,9606.0,164.9442,165.3309,164.8153,165.321,9606.0
2025-04-30 13:20:00,166.66,166.95,166.66,166.94,4033.0,165.2317,165.5192,165.2317,165.5093,4033.0
2025-04-30 13:25:00,166.95,167.05,166.8,166.87,3978.0,165.5192,165.6184,165.3705,165.4399,3978.0
2025-04-30 13:30:00,166.95,167.31,166.87,167.22,7493.0,165.5192,165.8762,165.4399,165.7869,7493.0
2025-04-30 13:35:00,167.22,167.23,166.86,166.87,4893.0,165.7869,165.7968,165.43,165.4399,4893.0
2025-04-30 13:40:00,166.96,167.06,166.79,167.05,7664.0,165.5292,165.6283,165.3606,165.6184,7664.0
2025-04-30 13:45:00,167.02,167.05,166.87,166.95,6802.0,165.5886,165.6184,165.4399,165.5192,6802.0
2025-04-30 13:50:00,166.96,167.15,166.95,167.15,4583.0,165.5292,165.7175,165.5192,165.7175,4583.0
2025-04-30 13:55:00,167.15,167.32,166.97,167.32,9594.0,165.7175,165.8861,165.5391,165.8861,9594.0
2025-04-30 14:00:00,167.21,167.23,167.04,167.2,15422.0,165.777,165.7968,165.6085,165.7671,15422.0
2025-04-30 14:05:00,167.2,167.6,167.13,167.3,21220.0,165.7671,166.1637,165.6977,165.8662,21220.0
2025-04-30 14:10:00,167.32,167.46,167.21,167.32,3889.0,165.8861,166.0249,165.777,165.8861,3889.0
2025-04-30 14:15:00,167.33,167.64,166.83,166.92,30333.0,165.896,166.2033,165.4003,165.4895,30333.0
2025-04-30 14:20:00,167.02,167.32,167.02,167.27,8874.0,165.5886,165.8861,165.5886,165.8365,8874.0
2025-04-30 14:25:00,167.21,167.41,167.03,167.17,10074.0,165.777,165.9753,165.5986,165.7374,10074.0
2025-04-30 14:30:00,167.06,167.22,167.05,167.17,2500.0,165.6283,165.7869,165.6184,165.7374,2500.0
2025-04-30 14:35:00,167.12,167.19,166.87,166.89,18389.0,165.6878,165.7572,165.4399,165.4598,18389.0
2025-04-30 14:40:00,166.88,167.0,166.78,166.97,3247.0,165.4498,165.5688,165.3507,165.5391,3247.0
2025-04-30 14:45:00,166.86,167.25,166.72,167.21,30934.0,165.43,165.8167,165.2912,165.777,30934.0
2025-04-30 14:50:00,167.14,167.28,167.04,167.28,12156.0,165.7076,165.8464,165.6085,165.8464,12156.0
2025-04-30 14:55:00,167.29,167.37,166.98,167.0,12280.0,165.8563,165.9356,165.549,165.5688,12280.0
2025-04-30 15:00:00,167.03,167.29,167.03,167.26,18574.0,165.5986,165.8563,165.5986,165.8266,18574.0
2025-04-30 15:05:00,167.25,167.4,167.03,167.07,22080.0,165.8167,165.9654,165.5986,165.6382,22080.0
2025-04-30 15:10:00,167.08,167.37,166.83,167.37,14413.0,165.6481,165.9356,165.4003,165.9356,14413.0
2025-04-30 15:15:00,167.36,167.44,167.25,167.39,10414.0,165.9257,166.005,165.8167,165.9555,10414.0
2025-04-30 15:20:00,167.35,167.45,167.16,167.37,6081.0,165.9158,166.015,165.7274,165.9356,6081.0
2025-04-30 15:25:00,167.44,167.44,166.95,166.96,7971.0,166.005,166.005,165.5192,165.5292,7971.0
2025-04-30 15:30:00,166.96,167.15,166.93,167.15,9671.0,165.5292,165.7175,165.4994,165.7175,9671.0
2025-04-30 15:35:00,167.09,167.15,166.86,166.95,22828.0,165.658,165.7175,165.43,165.5192,22828.0
2025-04-30 15:40:00,166.91,167.15,166.9,167.1,12911.0,165.4796,165.7175,165.4697,165.668,12911.0
2025-04-30 15:45:00,167.14,167.57,167.14,167.56,15789.0,165.7076,166.1339,165.7076,166.124,15789.0
2025-04-30 15:50:00,167.57,167.81,167.39,167.45,45224.0,166.1339,166.3719,165.9555,166.015,45224.0
2025-04-30 15:55:00,167.42,167.72,166.99,167.12,142311.0,165.9852,166.2826,165.5589,165.6878,142311.0
2025-05-01 09:30:00,166.31,166.55,161.0,161.9,41036.0,164.8847,165.1227,159.6202,160.5125,41036.0
2025-05-01 09:35:00,161.9,164.5,161.51,162.19,49548.0,160.5125,163.0902,160.1259,160.8,49548.0
2025-05-01 09:40:00,162.18,164.78,162.18,163.66,64703.0,160.7901,163.3678,160.7901,162.2574,64703.0
2025-05-01 09:45:00,163.45,164.0,162.68,163.99,11278.0,162.0492,162.5945,161.2858,162.5846,11278.0
2025-05-01 09:50:00,163.98,164.38,163.31,164.36,12725.0,162.5747,162.9713,161.9104,162.9514,12725.0
2025-05-01 09:55:00,164.08,164.17,163.48,163.48,7253.0,162.6738,162.7631,162.079,162.079,7253.0
2025-05-01 10:00:00,163.85,164.13,163.35,163.75,9061.0,162.4458,162.7234,161.9501,162.3467,9061.0
2025-05-01 10:05:00,163.72,163.72,162.74,163.41,32587.0,162.3169,162.3169,161.3453,162.0096,32587.0
2025-05-01 10:10:00,163.41,164.34,163.41,164.31,31238.0,162.0096,162.9316,162.0096,162.9019,31238.0
2025-05-01 10:15:00,164.31,164.86,164.15,164.49,15356.0,162.9019,163.4472,162.7432,163.0803,15356.0
2025-05-01 10:20:00,164.53,165.01,164.45,164.78,27019.0,163.12,163.5959,163.0407,163.3678,27019.0
2025-05-01 10:25:00,164.78,165.35,164.77,165.16,24530.0,163.3678,163.933,163.3579,163.7446,24530.0
2025-05-01 10:30:00,165.16,165.16,164.45,164.86,24117.0,163.7446,163.7446,163.0407,163.4472,24117.0
2025-05-01 10:35:00,164.88,165.92,164.86,165.75,22220.0,163.467,164.4981,163.4472,164.3295,22220.0
2025-05-01 10:40:00,165.65,166.26,165.4,166.16,15469.0,164.2304,164.8352,163.9825,164.736,15469.0
2025-05-01 10:45:00,166.32,166.53,165.99,166.3,21542.0,164.8946,165.1028,164.5675,164.8748,21542.0
2025-05-01 10:50:00,166.4,167.12,166.24,167.08,49976.0,164.974,165.6878,164.8153,165.6481,49976.0
2025-05-01 10:55:00,167.09,167.2,166.3,166.37,39392.0,165.658,165.7671,164.8748,164.9442,39392.0
2025-05-01 11:00:00,166.39,166.53,166.09,166.52,38535.0,164.964,165.1028,164.6666,165.0929,38535.0
2025-05-01 11:05:00,166.45,166.98,166.18,166.98,19882.0,165.0235,165.549,164.7558,165.549,19882.0
2025-05-01 11:10:00,166.91,167.12,166.77,166.85,16343.0,165.4796,165.6878,165.3408,165.4201,16343.0
2025-05-01 11:15:00,166.89,166.91,166.53,166.61,11550.0,165.4598,165.4796,165.1028,165.1822,11550.0
2025-05-01 11:20:00,166.65,166.82,166.13,166.25,17557.0,165.2218,165.3904,164.7063,164.8252,17557.0
2025-05-01 11:25:00,166.25,166.35,165.9,166.35,7939.0,164.8252,164.9244,164.4782,164.9244,7939.0
2025-05-01 11:30:00,166.21,166.35,165.92,166.11,8526.0,164.7856,164.9244,164.4981,164.6864,8526.0
2025-05-01 11:35:00,166.12,166.54,166.04,166.18,19764.0,164.6964,165.1128,164.617,164.7558,19764.0
2025-05-01 11:40:00,166.31,166.31,165.88,166.22,5962.0,164.8847,164.8847,164.4584,164.7955,5962.0
2025-05-01 11:45:00,166.25,166.36,166.08,166.28,3434.0,164.8252,164.9343,164.6567,164.855,3434.0
2025-05-01 11:50:00,166.28,166.53,166.18,166.34,5132.0,164.855,165.1028,164.7558,164.9145,5132.0
2025-05-01 11:55:00,166.34,166.37,165.78,165.94,8111.0,164.9145,164.9442,164.3593,164.5179,8111.0
2025-05-01 12:00:00,165.9,165.95,165.33,165.62,11592.0,164.4782,164.5278,163.9131,164.2006,11592.0
2025-05-01 12:05:00,165.64,165.93,165.5,165.81,5733.0,164.2205,164.508,164.0817,164.389,5733.0
2025-05-01 12:10:00,165.93,166.06,165.81,165.88,5987.0,164.508,164.6369,164.389,164.4584,5987.0
2025-05-01 12:15:00,165.88,166.1,165.76,165.97,16428.0,164.4584,164.6765,164.3394,164.5476,16428.0
2025-05-01 12:20:00,165.95,166.47,165.86,165.87,11310.0,164.5278,165.0434,164.4386,164.4485,11310.0
2025-05-01 12:25:00,166.0,166.2,165.85,165.86,4422.0,164.5774,164.7757,164.4287,164.4386,4422.0
2025-05-01 12:30:00,165.86,165.95,165.7,165.87,24118.0,164.4386,164.5278,164.28,164.4485,24118.0
2025-05-01 12:35:00,165.81,165.94,165.76,165.78,9980.0,164.389,164.5179,164.3394,164.3593,9980.0
2025-05-01 12:40:00,165.81,165.91,165.73,165.81,12626.0,164.389,164.4882,164.3097,164.389,12626.0
2025-05-01 12:45:00,165.81,165.93,165.72,165.84,28464.0,164.389,164.508,164.2998,164.4188,28464.0
2025-05-01 12:50:00,165.84,166.14,165.81,165.96,14222.0,164.4188,164.7162,164.389,164.5377,14222.0
2025-05-01 12:55:00,165.96,166.16,165.78,165.95,24128.0,164.5377,164.736,164.3593,164.5278,24128.0
2025-05-01 13:00:00,165.92,166.05,165.39,165.73,49157.0,164.4981,164.627,163.9726,164.3097,49157.0
2025-05-01 13:05:00,165.73,165.86,164.95,165.1,21230.0,164.3097,164.4386,163.5364,163.6851,21230.0
2025-05-01 13:10:00,165.01,165.1,164.4,164.71,16577.0,163.5959,163.6851,162.9911,163.2984,16577.0
2025-05-01 13:15:00,164.67,165.05,164.67,164.76,9284.0,163.2588,163.6355,163.2588,163.348,9284.0
2025-05-01 13:20:00,164.66,164.8,164.23,164.68,3801.0,163.2489,163.3877,162.8225,163.2687,3801.0
2025-05-01 13:25:00,164.82,165.02,164.67,165.01,7313.0,163.4075,163.6058,163.2588,163.5959,7313.0
2025-05-01 13:30:00,165.01,165.19,165.01,165.15,6711.0,163.5959,163.7743,163.5959,163.7347,6711.0
2025-05-01 13:35:00,165.12,165.53,164.89,165.52,11576.0,163.7049,164.1114,163.4769,164.1015,11576.0
2025-05-01 13:40:00,165.55,165.72,165.43,165.72,2709.0,164.1312,164.2998,164.0123,164.2998,2709.0
2025-05-01 13:45:00,165.59,165.84,165.48,165.72,5124.0,164.1709,164.4188,164.0618,164.2998,5124.0
2025-05-01 13:50:00,165.65,165.95,165.65,165.65,4696.0,164.2304,164.5278,164.2304,164.2304,4696.0
2025-05-01 13:55:00,165.67,165.77,165.54,165.61,2897.0,164.2502,164.3494,164.1213,164.1907,2897.0
2025-05-01 14:00:00,165.57,165.69,165.46,165.66,4954.0,164.1511,164.27,164.042,164.2403,4954.0
2025-05-01 14:05:00,165.74,166.03,165.62,166.02,6545.0,164.3196,164.6071,164.2006,164.5972,6545.0
2025-05-01 14:10:00,166.08,166.33,166.08,166.33,1441.0,164.6567,164.9046,164.6567,164.9046,1441.0
2025-05-01 14:15:00,166.33,166.62,166.33,166.58,3214.0,164.9046,165.1921,164.9046,165.1524,3214.0
2025-05-01 14:20:00,166.58,166.58,166.4,166.43,2823.0,165.1524,165.1524,164.974,165.0037,2823.0
2025-05-01 14:25:00,166.35,166.78,166.29,166.78,4458.0,164.9244,165.3507,164.8649,165.3507,4458.0
2025-05-01 14:30:00,166.68,166.92,166.49,166.74,5681.0,165.2516,165.4895,165.0632,165.311,5681.0
2025-05-01 14:35:00,166.75,167.0,166.73,166.99,2813.0,165.321,165.5688,165.3011,165.5589,2813.0
2025-05-01 14:40:00,167.0,167.07,166.69,166.75,5547.0,165.5688,165.6382,165.2615,165.321,5547.0
2025-05-01 14:45:00,166.77,166.91,166.49,166.6,11179.0,165.3408,165.4796,165.0632,165.1722,11179.0
2025-05-01 14:50:00,166.67,166.83,166.54,166.74,11303.0,165.2416,165.4003,165.1128,165.311,11303.0
2025-05-01 14:55:00,166.75,166.9,166.66,166.7,19633.0,165.321,165.4697,165.2317,165.2714,19633.0
2025-05-01 15:00:00,166.74,167.01,166.74,166.86,4687.0,165.311,165.5787,165.311,165.43,4687.0
2025-05-01 15:05:00,166.9,166.91,166.34,166.56,17204.0,165.4697,165.4796,164.9145,165.1326,17204.0
2025-05-01 15:10:00,166.53,166.63,166.37,166.63,8125.0,165.1028,165.202,164.9442,165.202,8125.0
2025-05-01 15:15:00,166.65,166.65,166.04,166.09,8607.0,165.2218,165.2218,164.617,164.6666,8607.0
2025-05-01 15:20:00,166.11,166.28,166.07,166.12,10155.0,164.6864,164.855,164.6468,164.6964,10155.0
2025-05-01 15:25:00,166.09,166.48,166.01,166.39,14574.0,164.6666,165.0533,164.5873,164.964,14574.0
2025-05-01 15:30:00,166.53,166.72,166.43,166.53,7224.0,165.1028,165.2912,165.0037,165.1028,7224.0
2025-05-01 15:35:00,166.58,166.78,166.44,166.77,14185.0,165.1524,165.3507,165.0136,165.3408,14185.0
2025-05-01 15:40:00,166.8,166.98,166.66,166.89,16175.0,165.3705,165.549,165.2317,165.4598,16175.0
2025-05-01 15:45:00,166.89,167.35,166.83,167.31,21645.0,165.4598,165.9158,165.4003,165.8762,21645.0
2025-05-01 15:50:00,167.46,167.46,166.84,167.13,39524.0,166.0249,166.0249,165.4102,165.6977,39524.0
2025-05-01 15:55:00,167.12,167.24,166.73,167.22,150030.0,165.6878,165.8068,165.3011,165.7869,150030.0
2025-05-02 09:30:00,166.74,167.52,165.93,167.0,24589.0,165.311,166.0844,164.508,165.5688,24589.0
2025-05-02 09:35:00,166.97,167.59,166.27,166.8,4923.0,165.5391,166.1538,164.8451,165.3705,4923.0
2025-05-02 09:40:00,166.51,167.1,166.29,166.94,8481.0,165.083,165.668,164.8649,165.5093,8481.0
2025-05-02 09:45:00,166.86,166.86,165.59,166.25,11768.0,165.43,165.43,164.1709,164.8252,11768.0
2025-05-02 09:50:00,166.13,166.23,165.31,165.66,6192.0,164.7063,164.8054,163.8933,164.2403,6192.0
2025-05-02 09:55:00,165.91,165.92,165.58,165.92,11066.0,164.4882,164.4981,164.161,164.4981,11066.0
2025-05-02 10:00:00,165.7,166.33,165.53,165.65,6258.0,164.28,164.9046,164.1114,164.2304,6258.0
2025-05-02 10:05:00,165.41,165.64,164.98,165.5,10852.0,163.9924,164.2205,163.5661,164.0817,10852.0
2025-05-02 10:10:00,165.39,166.0,165.26,165.44,8502.0,163.9726,164.5774,163.8437,164.0222,8502.0
2025-05-02 10:15:00,165.42,165.7,165.36,165.7,7160.0,164.0024,164.28,163.9429,164.28,7160.0
2025-05-02 10:20:00,165.7,166.0,165.36,165.57,7511.0,164.28,164.5774,163.9429,164.1511,7511.0
2025-05-02 10:25:00,165.5,165.68,165.27,165.27,10158.0,164.0817,164.2601,163.8536,163.8536,10158.0
2025-05-02 10:30:00,165.31,165.31,164.66,164.66,19481.0,163.8933,163.8933,163.2489,163.2489,19481.0
2025-05-02 10:35:00,164.66,165.19,164.52,165.19,12082.0,163.2489,163.7743,163.1101,163.7743,12082.0
2025-05-02 10:40:00,165.26,165.64,165.25,165.25,5182.0,163.8437,164.2205,163.8338,163.8338,5182.0
2025-05-02 10:45:00,165.22,165.34,165.13,165.13,4677.0,163.8041,163.923,163.7148,163.7148,4677.0
2025-05-02 10:50:00,165.22,165.44,164.96,164.96,11078.0,163.8041,164.0222,163.5463,163.5463,11078.0
2025-05-02 10:55:00,164.97,165.1,164.58,164.59,22664.0,163.5562,163.6851,163.1695,163.1795,22664.0
2025-05-02 11:00:00,164.5,164.5,163.81,163.98,18164.0,163.0902,163.0902,162.4061,162.5747,18164.0
2025-05-02 11:05:00,163.9,164.18,163.9,163.9,6451.0,162.4954,162.773,162.4954,162.4954,6451.0
2025-05-02 11:10:00,163.82,164.31,163.81,164.22,19040.0,162.4161,162.9019,162.4061,162.8126,19040.0
2025-05-02 11:15:00,164.23,164.72,164.23,164.58,9549.0,162.8225,163.3083,162.8225,163.1695,9549.0
2025-05-02 11:20:00,164.52,164.56,163.97,163.97,12884.0,163.1101,163.1497,162.5648,162.5648,12884.0
2025-05-02 11:25:00,163.99,164.03,163.68,163.96,7001.0,162.5846,162.6243,162.2773,162.5549,7001.0
2025-05-02 11:30:00,163.86,163.98,163.75,163.9,6533.0,162.4557,162.5747,162.3467,162.4954,6533.0
2025-05-02 11:35:00,163.89,164.08,163.88,163.9,10589.0,162.4855,162.6738,162.4755,162.4954,10589.0
2025-05-02 11:40:00,163.9,163.96,163.68,163.69,3078.0,162.4954,162.5549,162.2773,162.2872,3078.0
2025-05-02 11:45:00,163.63,163.73,163.5,163.54,3973.0,162.2277,162.3268,162.0988,162.1385,3973.0
2025-05-02 11:50:00,163.55,163.67,162.99,163.0,4156.0,162.1484,162.2673,161.5932,161.6031,4156.0
2025-05-02 11:55:00,163.0,163.13,162.38,162.84,16390.0,161.6031,161.732,160.9884,161.4445,16390.0
2025-05-02 12:00:00,162.73,162.97,162.59,162.65,26276.0,161.3354,161.5733,161.1966,161.2561,26276.0
2025-05-02 12:05:00,162.62,162.74,162.42,162.42,11587.0,161.2263,161.3453,161.0281,161.0281,11587.0
2025-05-02 12:10:00,162.38,162.46,162.03,162.21,16062.0,160.9884,161.0677,160.6414,160.8199,16062.0
2025-05-02 12:15:00,162.21,162.27,161.68,161.9,11511.0,160.8199,160.8793,160.2944,160.5125,11511.0
2025-05-02 12:20:00,161.9,161.93,161.64,161.69,5603.0,160.5125,160.5423,160.2547,160.3043,5603.0
2025-05-02 12:25:00,161.69,161.76,161.46,161.5,21890.0,160.3043,160.3737,160.0763,160.1159,21890.0
2025-05-02 12:30:00,161.52,161.98,161.51,161.9,18017.0,160.1358,160.5918,160.1259,160.5125,18017.0
2025-05-02 12:35:00,161.86,161.87,161.53,161.86,11130.0,160.4729,160.4828,160.1457,160.4729,11130.0
2025-05-02 12:40:00,161.87,161.9,161.65,161.68,3830.0,160.4828,160.5125,160.2647,160.2944,3830.0
2025-05-02 12:45:00,161.76,161.85,161.33,161.42,19044.0,160.3737,160.4629,159.9474,160.0366,19044.0
2025-05-02 12:50:00,161.39,161.53,161.07,161.47,22906.0,160.0069,160.1457,159.6896,160.0862,22906.0
2025-05-02 12:55:00,161.45,161.95,161.31,161.77,20843.0,160.0664,160.5621,159.9276,160.3836,20843.0
2025-05-02 13:00:00,161.73,162.01,161.68,161.87,14898.0,160.344,160.6216,160.2944,160.4828,14898.0
2025-05-02 13:05:00,161.88,162.02,161.79,161.94,8903.0,160.4927,160.6315,160.4035,160.5522,8903.0
2025-05-02 13:10:00,161.92,161.97,161.68,161.69,5413.0,160.5323,160.5819,160.2944,160.3043,5413.0
2025-05-02 13:15:00,161.73,161.85,161.36,161.4,14444.0,160.344,160.4629,159.9771,160.0168,14444.0
2025-05-02 13:20:00,161.42,161.51,161.21,161.35,12600.0,160.0366,160.1259,159.8284,159.9672,12600.0
2025-05-02 13:25:00,161.31,161.38,161.15,161.19,10279.0,159.9276,159.997,159.7689,159.8086,10279.0
2025-05-02 13:30:00,161.19,161.19,160.96,160.97,13811.0,159.8086,159.8086,159.5806,159.5905,13811.0
2025-05-02 13:35:00,160.98,161.68,160.92,161.61,20071.0,159.6004,160.2944,159.5409,160.225,20071.0
2025-05-02 13:40:00,161.67,162.12,161.62,161.73,23802.0,160.2845,160.7306,160.2349,160.344,23802.0
2025-05-02 13:45:00,161.75,161.89,161.69,161.78,6776.0,160.3638,160.5026,160.3043,160.3935,6776.0
2025-05-02 13:50:00,161.68,161.91,161.59,161.77,11960.0,160.2944,160.5224,160.2052,160.3836,11960.0
2025-05-02 13:55:00,161.73,161.74,161.64,161.68,4355.0,160.344,160.3539,160.2547,160.2944,4355.0
2025-05-02 14:00:00,161.73,161.9,161.72,161.81,17982.0,160.344,160.5125,160.3341,160.4233,17982.0
2025-05-02 14:05:00,161.81,162.0,161.6,161.99,19027.0,160.4233,160.6117,160.2151,160.6017,19027.0
2025-05-02 14:10:00,161.99,162.46,161.79,162.28,30044.0,160.6017,161.0677,160.4035,160.8893,30044.0
2025-05-02 14:15:00,162.31,162.43,162.09,162.31,4654.0,160.919,161.038,160.7009,160.919,4654.0
2025-05-02 14:20:00,162.31,162.41,162.03,162.06,6488.0,160.919,161.0181,160.6414,160.6711,6488.0
2025-05-02 14:25:00,162.06,162.19,161.82,162.12,11279.0,160.6711,160.8,160.4332,160.7306,11279.0
2025-05-02 14:30:00,162.04,162.2,161.99,162.1,5570.0,160.6513,160.8099,160.6017,160.7108,5570.0
2025-05-02 14:35:00,162.09,162.11,161.75,161.85,13613.0,160.7009,160.7207,160.3638,160.4629,13613.0
2025-05-02 14:40:00,161.81,161.9,161.45,161.68,16018.0,160.4233,160.5125,160.0664,160.2944,16018.0
2025-05-02 14:45:00,161.67,162.16,161.66,162.01,11208.0,160.2845,160.7703,160.2746,160.6216,11208.0
2025-05-02 14:50:00,161.96,162.12,161.74,161.78,15519.0,160.572,160.7306,160.3539,160.3935,15519.0
2025-05-02 14:55:00,161.83,162.0,161.79,161.96,12664.0,160.4431,160.6117,160.4035,160.572,12664.0
2025-05-02 15:00:00,161.96,162.5,161.95,162.38,8298.0,160.572,161.1074,160.5621,160.9884,8298.0
2025-05-02 15:05:00,162.34,162.78,162.34,162.68,7870.0,160.9487,161.385,160.9487,161.2858,7870.0
2025-05-02 15:10:00,162.69,162.77,162.41,162.58,17532.0,161.2957,161.3751,161.0181,161.1867,17532.0
2025-05-02 15:15:00,162.56,162.71,162.49,162.67,8926.0,161.1669,161.3156,161.0975,161.2759,8926.0
2025-05-02 15:20:00,162.67,162.95,162.67,162.86,7156.0,161.2759,161.5535,161.2759,161.4643,7156.0
2025-05-02 15:25:00,162.86,162.98,162.77,162.8,11665.0,161.4643,161.5833,161.3751,161.4048,11665.0
2025-05-02 15:30:00,162.79,163.01,162.59,162.96,14277.0,161.3949,161.613,161.1966,161.5634,14277.0
2025-05-02 15:35:00,162.92,163.08,162.75,163.02,16472.0,161.5238,161.6824,161.3552,161.6229,16472.0
2025-05-02 15:40:00,163.0,163.13,162.87,163.07,19796.0,161.6031,161.732,161.4742,161.6725,19796.0
2025-05-02 15:45:00,163.07,163.11,162.79,162.87,26134.0,161.6725,161.7121,161.3949,161.4742,26134.0
2025-05-02 15:50:00,162.78,163.61,162.74,163.34,43729.0,161.385,162.2079,161.3453,161.9402,43729.0
2025-05-02 15:55:00,163.38,163.41,162.92,163.35,169783.0,161.9798,162.0096,161.5238,161.9501,169783.0
2025-05-05 09:30:00,163.25,163.5,161.87,162.2,19695.0,161.8509,162.0988,160.4828,160.8099,19695.0
2025-05-05 09:35:00,162.24,162.93,162.2,162.83,8735.0,160.8496,161.5337,160.8099,161.4345,8735.0
2025-05-05 09:40:00,162.83,162.98,162.6,162.74,17158.0,161.4345,161.5833,161.2065,161.3453,17158.0
2025-05-05 09:45:00,162.71,162.93,162.51,162.59,46233.0,161.3156,161.5337,161.1173,161.1966,46233.0
2025-05-05 09:50:00,162.59,163.13,162.51,162.72,22185.0,161.1966,161.732,161.1173,161.3255,22185.0
2025-05-05 09:55:00,162.74,163.01,162.43,162.47,18417.0,161.3453,161.613,161.038,161.0776,18417.0
2025-05-05 10:00:00,162.3,163.1,162.29,163.03,13348.0,160.9091,161.7022,160.8992,161.6328,13348.0
2025-05-05 10:05:00,162.89,163.78,162.76,163.78,12199.0,161.494,162.3764,161.3651,162.3764,12199.0
2025-05-05 10:10:00,163.88,164.01,163.65,163.83,2989.0,162.4755,162.6044,162.2475,162.426,2989.0
2025-05-05 10:15:00,163.83,164.33,163.82,164.16,6562.0,162.426,162.9217,162.4161,162.7531,6562.0
2025-05-05 10:20:00,164.16,164.34,163.92,164.0,7230.0,162.7531,162.9316,162.5152,162.5945,7230.0
2025-05-05 10:25:00,163.85,164.01,163.75,163.82,3800.0,162.4458,162.6044,162.3467,162.4161,3800.0
2025-05-05 10:30:00,163.73,164.02,163.67,163.77,5799.0,162.3268,162.6143,162.2673,162.3665,5799.0
2025-05-05 10:35:00,163.93,164.46,163.9,164.33,5104.0,162.5251,163.0506,162.4954,162.9217,5104.0
2025-05-05 10:40:00,164.29,164.72,164.22,164.72,7260.0,162.882,163.3083,162.8126,163.3083,7260.0
2025-05-05 10:45:00,164.61,164.79,164.51,164.67,5649.0,163.1993,163.3777,163.1001,163.2588,5649.0
2025-05-05 10:50:00,164.78,164.92,164.65,164.92,7132.0,163.3678,163.5066,163.2389,163.5066,7132.0
2025-05-05 10:55:00,164.97,165.04,164.73,164.99,10421.0,163.5562,163.6256,163.3183,163.576,10421.0
2025-05-05 11:00:00,165.0,165.0,164.8,164.81,3800.0,163.586,163.586,163.3877,163.3976,3800.0
2025-05-05 11:05:00,164.89,164.9,164.67,164.79,9553.0,163.4769,163.4868,163.2588,163.3777,9553.0
2025-05-05 11:10:00,164.79,165.27,164.72,165.25,10856.0,163.3777,163.8536,163.3083,163.8338,10856.0
2025-05-05 11:15:00,165.08,165.21,165.04,165.04,3086.0,163.6653,163.7942,163.6256,163.6256,3086.0
2025-05-05 11:20:00,165.15,165.19,165.04,165.11,1700.0,163.7347,163.7743,163.6256,163.695,1700.0
2025-05-05 11:25:00,165.11,165.15,164.94,165.0,9246.0,163.695,163.7347,163.5265,163.586,9246.0
2025-05-05 11:30:00,164.94,164.96,164.77,164.9,5952.0,163.5265,163.5463,163.3579,163.4868,5952.0
2025-05-05 11:35:00,164.9,165.0,164.85,165.0,1753.0,163.4868,163.586,163.4372,163.586,1753.0
2025-05-05 11:40:00,164.94,165.03,164.88,165.0,4221.0,163.5265,163.6157,163.467,163.586,4221.0
2025-05-05 11:45:00,165.0,165.5,165.0,165.44,6118.0,163.586,164.0817,163.586,164.0222,6118.0
2025-05-05 11:50:00,165.54,165.72,165.51,165.56,3731.0,164.1213,164.2998,164.0916,164.1412,3731.0
2025-05-05 11:55:00,165.64,165.8,165.59,165.62,2240.0,164.2205,164.3791,164.1709,164.2006,2240.0
2025-05-05 12:00:00,165.67,165.8,165.66,165.68,2120.0,164.2502,164.3791,164.2403,164.2601,2120.0
2025-05-05 12:05:00,165.69,165.78,165.67,165.78,3327.0,164.27,164.3593,164.2502,164.3593,3327.0
2025-05-05 12:10:00,165.78,165.78,165.49,165.5,5726.0,164.3593,164.3593,164.0718,164.0817,5726.0
2025-05-05 12:15:00,165.47,165.56,165.43,165.43,2916.0,164.0519,164.1412,164.0123,164.0123,2916.0
2025-05-05 12:20:00,165.43,165.5,165.35,165.46,5042.0,164.0123,164.0817,163.933,164.042,5042.0
2025-05-05 12:25:00,165.49,165.62,165.42,165.56,4574.0,164.0718,164.2006,164.0024,164.1412,4574.0
2025-05-05 12:30:00,165.56,165.57,165.42,165.47,6843.0,164.1412,164.1511,164.0024,164.0519,6843.0
2025-05-05 12:35:00,165.47,165.48,165.34,165.41,6542.0,164.0519,164.0618,163.923,163.9924,6542.0
2025-05-05 12:40:00,165.49,165.55,165.25,165.25,6928.0,164.0718,164.1312,163.8338,163.8338,6928.0
2025-05-05 12:45:00,165.35,165.39,165.3,165.32,1158.0,163.933,163.9726,163.8834,163.9032,1158.0
2025-05-05 12:50:00,165.35,165.35,165.31,165.31,1307.0,163.933,163.933,163.8933,163.8933,1307.0
2025-05-05 12:55:00,165.31,165.32,165.2,165.25,2049.0,163.8933,163.9032,163.7842,163.8338,2049.0
2025-05-05 13:00:00,165.25,165.61,165.25,165.48,9576.0,163.8338,164.1907,163.8338,164.0618,9576.0
2025-05-05 13:05:00,165.55,165.63,165.46,165.56,3865.0,164.1312,164.2106,164.042,164.1412,3865.0
2025-05-05 13:10:00,165.62,165.75,165.49,165.63,6691.0,164.2006,164.3295,164.0718,164.2106,6691.0
2025-05-05 13:15:00,165.67,165.68,165.29,165.34,8051.0,164.2502,164.2601,163.8735,163.923,8051.0
2025-05-05 13:20:00,165.34,165.34,165.17,165.17,4100.0,163.923,163.923,163.7545,163.7545,4100.0
2025-05-05 13:25:00,165.15,165.21,165.02,165.11,5049.0,163.7347,163.7942,163.6058,163.695,5049.0
2025-05-05 13:30:00,165.11,165.23,165.06,165.21,11475.0,163.695,163.814,163.6454,163.7942,11475.0
2025-05-05 13:35:00,165.23,165.3,164.97,165.11,11187.0,163.814,163.8834,163.5562,163.695,11187.0
2025-05-05 13:40:00,165.11,165.35,164.98,165.27,3800.0,163.695,163.933,163.5661,163.8536,3800.0
2025-05-05 13:45:00,165.27,165.44,165.22,165.33,4637.0,163.8536,164.0222,163.8041,163.9131,4637.0
2025-05-05 13:50:00,165.34,165.39,165.24,165.29,3161.0,163.923,163.9726,163.8239,163.8735,3161.0
2025-05-05 13:55:00,165.42,165.56,165.37,165.47,5058.0,164.0024,164.1412,163.9528,164.0519,5058.0
2025-05-05 14:00:00,165.51,165.58,165.46,165.52,4341.0,164.0916,164.161,164.042,164.1015,4341.0
2025-05-05 14:05:00,165.43,165.54,165.36,165.46,20371.0,164.0123,164.1213,163.9429,164.042,20371.0
2025-05-05 14:10:00,165.45,165.52,165.33,165.46,21807.0,164.0321,164.1015,163.9131,164.042,21807.0
2025-05-05 14:15:00,165.46,165.46,165.34,165.46,3366.0,164.042,164.042,163.923,164.042,3366.0
2025-05-05 14:20:00,165.47,165.51,165.39,165.51,5052.0,164.0519,164.0916,163.9726,164.0916,5052.0
2025-05-05 14:25:00,165.53,165.81,165.53,165.79,8037.0,164.1114,164.389,164.1114,164.3692,8037.0
2025-05-05 14:30:00,165.7,165.8,165.62,165.8,7463.0,164.28,164.3791,164.2006,164.3791,7463.0
2025-05-05 14:35:00,165.83,165.83,165.72,165.73,3287.0,164.4088,164.4088,164.2998,164.3097,3287.0
2025-05-05 14:40:00,165.74,165.93,165.69,165.92,7730.0,164.3196,164.508,164.27,164.4981,7730.0
2025-05-05 14:45:00,165.92,165.94,165.66,165.74,10258.0,164.4981,164.5179,164.2403,164.3196,10258.0
2025-05-05 14:50:00,165.76,165.76,165.65,165.72,4711.0,164.3394,164.3394,164.2304,164.2998,4711.0
2025-05-05 14:55:00,165.7,165.86,165.68,165.8,4073.0,164.28,164.4386,164.2601,164.3791,4073.0
2025-05-05 15:00:00,165.8,165.8,165.6,165.75,4529.0,164.3791,164.3791,164.1808,164.3295,4529.0
2025-05-05 15:05:00,165.7,165.86,165.63,165.78,10169.0,164.28,164.4386,164.2106,164.3593,10169.0
2025-05-05 15:10:00,165.8,165.91,165.78,165.87,4000.0,164.3791,164.4882,164.3593,164.4485,4000.0
2025-05-05 15:15:00,165.87,165.98,165.77,165.95,7267.0,164.4485,164.5576,164.3494,164.5278,7267.0
2025-05-05 15:20:00,165.92,165.92,165.49,165.52,12120.0,164.4981,164.4981,164.0718,164.1015,12120.0
2025-05-05 15:25:00,165.53,165.88,165.5,165.84,12002.0,164.1114,164.4584,164.0817,164.4188,12002.0
2025-05-05 15:30:00,165.88,166.09,165.83,165.91,16077.0,164.4584,164.6666,164.4088,164.4882,16077.0
2025-05-05 15:35:00,165.9,166.01,165.49,165.59,41837.0,164.4782,164.5873,164.0718,164.1709,41837.0
2025-05-05 15:40:00,165.53,166.01,165.52,165.98,20829.0,164.1114,164.5873,164.1015,164.5576,20829.0
2025-05-05 15:45:00,165.92,166.04,165.63,165.86,14318.0,164.4981,164.617,164.2106,164.4386,14318.0
2025-05-05 15:50:00,165.91,166.04,165.39,166.01,62534.0,164.4882,164.617,163.9726,164.5873,62534.0
2025-05-05 15:55:00,165.93,166.72,165.89,166.71,188029.0,164.508,165.2912,164.4683,165.2813,188029.0
2025-05-06 09:30:00,166.28,167.0,166.05,166.83,18700.0,164.855,165.5688,164.627,165.4003,18700.0
2025-05-06 09:35:00,167.07,167.07,166.07,166.07,1677.0,165.6382,165.6382,164.6468,164.6468,1677.0
2025-05-06 09:40:00,166.44,166.5,165.88,166.5,2253.0,165.0136,165.0731,164.4584,165.0731,2253.0
2025-05-06 09:45:00,166.49,166.49,166.02,166.31,7935.0,165.0632,165.0632,164.5972,164.8847,7935.0
2025-05-06 09:50:00,166.32,166.33,165.4,165.51,14657.0,164.8946,164.9046,163.9825,164.0916,14657.0
2025-05-06 09:55:00,165.57,166.65,165.4,166.61,10160.0,164.1511,165.2218,163.9825,165.1822,10160.0
2025-05-06 10:00:00,166.55,166.72,166.21,166.32,4783.0,165.1227,165.2912,164.7856,164.8946,4783.0
2025-05-06 10:05:00,166.21,166.45,166.2,166.34,8237.0,164.7856,165.0235,164.7757,164.9145,8237.0
2025-05-06 10:10:00,166.34,166.81,166.25,166.68,7449.0,164.9145,165.3804,164.8252,165.2516,7449.0
2025-05-06 10:15:00,166.78,166.78,166.51,166.54,4645.0,165.3507,165.3507,165.083,165.1128,4645.0
2025-05-06 10:20:00,166.58,166.91,166.57,166.91,8785.0,165.1524,165.4796,165.1425,165.4796,8785.0
2025-05-06 10:25:00,166.94,167.09,166.74,166.95,5511.0,165.5093,165.658,165.311,165.5192,5511.0
2025-05-06 10:30:00,166.92,167.16,166.79,166.79,4482.0,165.4895,165.7274,165.3606,165.3606,4482.0
2025-05-06 10:35:00,166.74,166.88,166.64,166.72,3941.0,165.311,165.4498,165.2119,165.2912,3941.0
2025-05-06 10:40:00,166.72,167.1,166.62,167.1,11570.0,165.2912,165.668,165.1921,165.668,11570.0
2025-05-06 10:45:00,167.05,167.22,166.97,167.05,6355.0,165.6184,165.7869,165.5391,165.6184,6355.0
2025-05-06 10:50:00,167.01,167.01,166.84,166.85,3914.0,165.5787,165.5787,165.4102,165.4201,3914.0
2025-05-06 10:55:00,166.77,167.02,166.75,167.0,5740.0,165.3408,165.5886,165.321,165.5688,5740.0
2025-05-06 11:00:00,167.1,167.39,167.06,167.28,44718.0,165.668,165.9555,165.6283,165.8464,44718.0
2025-05-06 11:05:00,167.28,167.28,166.85,166.86,3833.0,165.8464,165.8464,165.4201,165.43,3833.0
2025-05-06 11:10:00,166.87,166.92,166.72,166.92,4615.0,165.4399,165.4895,165.2912,165.4895,4615.0
2025-05-06 11:15:00,166.92,167.27,166.91,167.19,25104.0,165.4895,165.8365,165.4796,165.7572,25104.0
2025-05-06 11:20:00,167.19,167.33,167.17,167.23,4702.0,165.7572,165.896,165.7374,165.7968,4702.0
2025-05-06 11:25:00,167.25,167.7,167.2,167.51,10716.0,165.8167,166.2628,165.7671,166.0744,10716.0
2025-05-06 11:30:00,167.46,167.54,167.36,167.54,2873.0,166.0249,166.1042,165.9257,166.1042,2873.0
2025-05-06 11:35:00,167.46,167.62,167.46,167.5,3864.0,166.0249,166.1835,166.0249,166.0645,3864.0
2025-05-06 11:40:00,167.56,167.72,167.45,167.62,22691.0,166.124,166.2826,166.015,166.1835,22691.0
2025-05-06 11:45:00,167.53,167.61,167.38,167.39,15496.0,166.0943,166.1736,165.9456,165.9555,15496.0
2025-05-06 11:50:00,167.46,167.71,167.46,167.6,4731.0,166.0249,166.2727,166.0249,166.1637,4731.0
2025-05-06 11:55:00,167.65,167.83,167.64,167.72,9809.0,166.2132,166.3917,166.2033,166.2826,9809.0
2025-05-06 12:00:00,167.82,167.84,167.58,167.65,18197.0,166.3818,166.4016,166.1438,166.2132,18197.0
2025-05-06 12:05:00,167.67,167.76,167.63,167.74,3030.0,166.2331,166.3223,166.1934,166.3025,3030.0
2025-05-06 12:10:00,167.74,168.18,167.71,168.15,14884.0,166.3025,166.7387,166.2727,166.709,14884.0
2025-05-06 12:15:00,168.15,168.23,168.03,168.22,4729.0,166.709,166.7883,166.59,166.7784,4729.0
2025-05-06 12:20:00,168.25,168.25,167.85,168.01,3286.0,166.8081,166.8081,166.4115,166.5702,3286.0
2025-05-06 12:25:00,168.03,168.03,167.83,167.97,2307.0,166.59,166.59,166.3917,166.5305,2307.0
2025-05-06 12:30:00,167.93,167.95,167.85,167.89,2336.0,166.4908,166.5107,166.4115,166.4512,2336.0
2025-05-06 12:35:00,167.99,168.11,167.93,168.08,4318.0,166.5503,166.6693,166.4908,166.6396,4318.0
2025-05-06 12:40:00,168.08,168.08,167.83,167.83,3574.0,166.6396,166.6396,166.3917,166.3917,3574.0
2025-05-06 12:45:00,167.88,167.96,167.76,167.88,2425.0,166.4413,166.5206,166.3223,166.4413,2425.0
2025-05-06 12:50:00,167.88,168.04,167.82,168.02,2411.0,166.4413,166.5999,166.3818,166.5801,2411.0
2025-05-06 12:55:00,168.05,168.18,167.91,168.18,3583.0,166.6098,166.7387,166.471,166.7387,3583.0
2025-05-06 13:00:00,168.05,168.26,167.93,168.22,12966.0,166.6098,166.818,166.4908,166.7784,12966.0
2025-05-06 13:05:00,168.18,168.3,168.07,168.3,1779.0,166.7387,166.8577,166.6296,166.8577,1779.0
2025-05-06 13:10:00,168.3,168.63,168.23,168.61,6234.0,166.8577,167.1848,166.7883,167.165,6234.0
2025-05-06 13:15:00,168.61,168.62,168.39,168.48,4323.0,167.165,167.1749,166.9469,167.0361,4323.0
2025-05-06 13:20:00,168.48,168.48,168.39,168.43,1913.0,167.0361,167.0361,166.9469,166.9866,1913.0
2025-05-06 13:25:00,168.39,168.65,168.39,168.48,3657.0,166.9469,167.2047,166.9469,167.0361,3657.0
2025-05-06 13:30:00,168.43,168.59,168.42,168.57,1833.0,166.9866,167.1452,166.9766,167.1254,1833.0
2025-05-06 13:35:00,168.59,168.6,168.42,168.47,5153.0,167.1452,167.1551,166.9766,167.0262,5153.0
2025-05-06 13:40:00,168.47,168.47,168.26,168.31,2027.0,167.0262,167.0262,166.818,166.8676,2027.0
2025-05-06 13:45:00,168.25,168.25,168.12,168.13,2720.0,166.8081,166.8081,166.6792,166.6891,2720.0
2025-05-06 13:50:00,168.18,168.21,168.03,168.08,1625.0,166.7387,166.7684,166.59,166.6396,1625.0
2025-05-06 13:55:00,168.11,168.22,168.05,168.17,9548.0,166.6693,166.7784,166.6098,166.7288,9548.0
2025-05-06 14:00:00,168.27,168.87,168.25,168.87,4135.0,166.8279,167.4228,166.8081,167.4228,4135.0
2025-05-06 14:05:00,168.84,168.86,168.67,168.82,2349.0,167.393,167.4129,167.2245,167.3732,2349.0
2025-05-06 14:10:00,168.71,168.94,168.7,168.89,7136.0,167.2642,167.4922,167.2542,167.4426,7136.0
2025-05-06 14:15:00,168.9,169.05,168.89,168.95,5462.0,167.4525,167.6012,167.4426,167.5021,5462.0
2025-05-06 14:20:00,169.07,169.11,168.91,169.09,2340.0,167.6211,167.6607,167.4624,167.6409,2340.0
2025-05-06 14:25:00,169.03,169.19,169.03,169.15,3023.0,167.5814,167.74,167.5814,167.7004,3023.0
2025-05-06 14:30:00,169.23,169.38,169.22,169.37,2959.0,167.7797,167.9284,167.7698,167.9185,2959.0
2025-05-06 14:35:00,169.36,169.38,169.24,169.25,4841.0,167.9086,167.9284,167.7896,167.7995,4841.0
2025-05-06 14:40:00,169.31,169.45,169.18,169.18,2702.0,167.859,167.9978,167.7301,167.7301,2702.0
2025-05-06 14:45:00,169.12,169.2,168.99,169.06,4703.0,167.6706,167.75,167.5418,167.6112,4703.0
2025-05-06 14:50:00,169.06,169.13,168.99,169.13,1667.0,167.6112,167.6806,167.5418,167.6806,1667.0
2025-05-06 14:55:00,169.12,169.22,169.05,169.2,3503.0,167.6706,167.7698,167.6012,167.75,3503.0
2025-05-06 15:00:00,169.12,169.2,169.11,169.13,3369.0,167.6706,167.75,167.6607,167.6806,3369.0
2025-05-06 15:05:00,169.18,169.22,168.89,169.01,6530.0,167.7301,167.7698,167.4426,167.5616,6530.0
2025-05-06 15:10:00,169.05,169.29,168.98,169.21,4282.0,167.6012,167.8392,167.5318,167.7599,4282.0
2025-05-06 15:15:00,169.25,169.25,169.15,169.15,5051.0,167.7995,167.7995,167.7004,167.7004,5051.0
2025-05-06 15:20:00,169.14,169.24,168.94,168.99,2478.0,167.6905,167.7896,167.4922,167.5418,2478.0
2025-05-06 15:25:00,169.0,169.15,168.97,169.15,17351.0,167.5517,167.7004,167.5219,167.7004,17351.0
2025-05-06 15:30:00,169.18,169.38,169.18,169.29,7797.0,167.7301,167.9284,167.7301,167.8392,7797.0
2025-05-06 15:35:00,169.28,169.42,169.24,169.42,30655.0,167.8293,167.9681,167.7896,167.9681,30655.0
2025-05-06 15:40:00,169.42,169.48,169.15,169.28,36201.0,167.9681,168.0276,167.7004,167.8293,36201.0
2025-05-06 15:45:00,169.35,169.39,169.15,169.24,45230.0,167.8987,167.9383,167.7004,167.7896,45230.0
2025-05-06 15:50:00,169.24,169.86,169.16,169.74,53376.0,167.7896,168.4043,167.7103,168.2853,53376.0
2025-05-06 15:55:00,169.69,170.09,169.67,169.93,150056.0,168.2358,168.6323,168.2159,168.4737,150056.0
2025-05-07 09:30:00,170.02,170.02,168.5,169.03,40096.0,168.5629,168.5629,167.056,167.5814,40096.0
2025-05-07 09:35:00,169.03,169.71,168.65,169.49,48642.0,167.5814,168.2556,167.2047,168.0375,48642.0
2025-05-07 09:40:00,169.35,169.67,168.8,169.04,17944.0,167.8987,168.2159,167.3534,167.5913,17944.0
2025-05-07 09:45:00,169.11,169.11,168.73,168.88,89304.0,167.6607,167.6607,167.284,167.4327,89304.0
2025-05-07 09:50:00,168.76,168.9,168.06,168.06,32295.0,167.3137,167.4525,166.6197,166.6197,32295.0
2025-05-07 09:55:00,167.87,168.19,167.39,167.69,39546.0,166.4314,166.7486,165.9555,166.2529,39546.0
2025-05-07 10:00:00,167.5,168.05,167.5,168.05,4945.0,166.0645,166.6098,166.0645,166.6098,4945.0
2025-05-07 10:05:00,168.08,168.31,167.34,167.45,81437.0,166.6396,166.8676,165.9059,166.015,81437.0
2025-05-07 10:10:00,167.45,167.96,167.44,167.59,3182.0,166.015,166.5206,166.005,166.1538,3182.0
2025-05-07 10:15:00,167.56,167.77,167.49,167.59,4087.0,166.124,166.3322,166.0546,166.1538,4087.0
2025-05-07 10:20:00,167.58,167.72,167.01,167.23,13320.0,166.1438,166.2826,165.5787,165.7968,13320.0
2025-05-07 10:25:00,167.05,167.19,166.95,166.95,5662.0,165.6184,165.7572,165.5192,165.5192,5662.0
2025-05-07 10:30:00,166.95,167.27,166.8,167.04,9250.0,165.5192,165.8365,165.3705,165.6085,9250.0
2025-05-07 10:35:00,167.05,167.2,166.97,166.99,4864.0,165.6184,165.7671,165.5391,165.5589,4864.0
2025-05-07 10:40:00,167.09,167.13,166.69,166.71,7837.0,165.658,165.6977,165.2615,165.2813,7837.0
2025-05-07 10:45:00,166.71,166.86,166.67,166.77,3826.0,165.2813,165.43,165.2416,165.3408,3826.0
2025-05-07 10:50:00,166.77,166.88,166.5,166.77,14744.0,165.3408,165.4498,165.0731,165.3408,14744.0
2025-05-07 10:55:00,166.82,166.96,166.66,166.84,10564.0,165.3904,165.5292,165.2317,165.4102,10564.0
2025-05-07 11:00:00,166.88,167.35,166.81,167.35,10783.0,165.4498,165.9158,165.3804,165.9158,10783.0
2025-05-07 11:05:00,167.42,167.46,166.96,167.02,5625.0,165.9852,166.0249,165.5292,165.5886,5625.0
2025-05-07 11:10:00,167.01,167.03,166.8,166.9,12245.0,165.5787,165.5986,165.3705,165.4697,12245.0
2025-05-07 11:15:00,166.92,167.17,166.84,166.97,20907.0,165.4895,165.7374,165.4102,165.5391,20907.0
2025-05-07 11:20:00,166.97,167.15,166.71,167.15,19394.0,165.5391,165.7175,165.2813,165.7175,19394.0
2025-05-07 11:25:00,167.06,167.53,167.06,167.42,10200.0,165.6283,166.0943,165.6283,165.9852,10200.0
2025-05-07 11:30:00,167.49,167.81,167.48,167.8,13836.0,166.0546,166.3719,166.0447,166.362,13836.0
2025-05-07 11:35:00,167.8,167.84,167.63,167.76,8967.0,166.362,166.4016,166.1934,166.3223,8967.0
2025-05-07 11:40:00,167.68,167.78,167.44,167.56,30366.0,166.243,166.3421,166.005,166.124,30366.0
2025-05-07 11:45:00,167.39,167.42,166.73,166.73,20646.0,165.9555,165.9852,165.3011,165.3011,20646.0
2025-05-07 11:50:00,166.73,167.02,166.73,166.78,3676.0,165.3011,165.5886,165.3011,165.3507,3676.0
2025-05-07 11:55:00,166.8,167.03,166.78,166.86,18153.0,165.3705,165.5986,165.3507,165.43,18153.0
2025-05-07 12:00:00,166.84,167.06,166.83,167.04,7284.0,165.4102,165.6283,165.4003,165.6085,7284.0
2025-05-07 12:05:00,167.05,167.17,167.03,167.17,5343.0,165.6184,165.7374,165.5986,165.7374,5343.0
2025-05-07 12:10:00,167.12,167.53,167.11,167.44,3672.0,165.6878,166.0943,165.6779,166.005,3672.0
2025-05-07 12:15:00,167.55,168.1,167.55,168.04,10797.0,166.1141,166.6594,166.1141,166.5999,10797.0
2025-05-07 12:20:00,168.03,168.03,167.44,167.53,16341.0,166.59,166.59,166.005,166.0943,16341.0
2025-05-07 12:25:00,167.53,167.69,167.53,167.63,6868.0,166.0943,166.2529,166.0943,166.1934,6868.0
2025-05-07 12:30:00,167.73,167.87,167.71,167.83,13672.0,166.2926,166.4314,166.2727,166.3917,13672.0
2025-05-07 12:35:00,167.85,167.95,167.79,167.85,2585.0,166.4115,166.5107,166.352,166.4115,2585.0
2025-05-07 12:40:00,167.89,168.05,167.79,168.05,7198.0,166.4512,166.6098,166.352,166.6098,7198.0
2025-05-07 12:45:00,168.07,168.19,168.07,168.14,2650.0,166.6296,166.7486,166.6296,166.699,2650.0
2025-05-07 12:50:00,168.21,168.26,168.05,168.26,13038.0,166.7684,166.818,166.6098,166.818,13038.0
2025-05-07 12:55:00,168.3,168.38,168.23,168.23,5936.0,166.8577,166.937,166.7883,166.7883,5936.0
2025-05-07 13:00:00,168.31,168.51,168.31,168.45,4506.0,166.8676,167.0659,166.8676,167.0064,4506.0
2025-05-07 13:05:00,168.41,168.5,168.37,168.4,11385.0,166.9667,167.056,166.9271,166.9568,11385.0
2025-05-07 13:10:00,168.45,168.64,168.45,168.51,3638.0,167.0064,167.1948,167.0064,167.0659,3638.0
2025-05-07 13:15:00,168.5,168.5,168.39,168.49,6433.0,167.056,167.056,166.9469,167.046,6433.0
2025-05-07 13:20:00,168.43,168.43,168.23,168.4,4829.0,166.9866,166.9866,166.7883,166.9568,4829.0
2025-05-07 13:25:00,168.38,168.38,168.09,168.28,7972.0,166.937,166.937,166.6495,166.8378,7972.0
2025-05-07 13:30:00,168.29,168.31,168.04,168.05,3582.0,166.8478,166.8676,166.5999,166.6098,3582.0
2025-05-07 13:35:00,167.96,168.11,167.91,168.06,3667.0,166.5206,166.6693,166.471,166.6197,3667.0
2025-05-07 13:40:00,168.07,168.26,167.78,168.24,14946.0,166.6296,166.818,166.3421,166.7982,14946.0
2025-05-07 13:45:00,168.24,168.57,168.12,168.57,22777.0,166.7982,167.1254,166.6792,167.1254,22777.0
2025-05-07 13:50:00,168.48,168.49,168.17,168.21,2478.0,167.0361,167.046,166.7288,166.7684,2478.0
2025-05-07 13:55:00,168.21,168.54,168.2,168.38,12015.0,166.7684,167.0956,166.7585,166.937,12015.0
2025-05-07 14:00:00,168.5,168.64,168.35,168.55,8454.0,167.056,167.1948,166.9072,167.1055,8454.0
2025-05-07 14:05:00,168.45,168.47,167.93,168.11,33245.0,167.0064,167.0262,166.4908,166.6693,33245.0
2025-05-07 14:10:00,168.05,168.25,167.91,168.09,19663.0,166.6098,166.8081,166.471,166.6495,19663.0
2025-05-07 14:15:00,168.09,168.09,167.77,168.07,8158.0,166.6495,166.6495,166.3322,166.6296,8158.0
2025-05-07 14:20:00,168.06,168.5,168.06,168.31,25539.0,166.6197,167.056,166.6197,166.8676,25539.0
2025-05-07 14:25:00,168.32,168.5,168.26,168.26,3765.0,166.8775,167.056,166.818,166.818,3765.0
2025-05-07 14:30:00,168.23,168.76,168.17,168.75,4117.0,166.7883,167.3137,166.7288,167.3038,4117.0
2025-05-07 14:35:00,168.75,169.21,168.7,169.17,17345.0,167.3038,167.7599,167.2542,167.7202,17345.0
2025-05-07 14:40:00,169.23,169.29,168.97,169.0,3074.0,167.7797,167.8392,167.5219,167.5517,3074.0
2025-05-07 14:45:00,168.93,168.95,168.58,168.77,20228.0,167.4823,167.5021,167.1353,167.3236,20228.0
2025-05-07 14:50:00,168.85,168.94,168.74,168.94,7275.0,167.403,167.4922,167.2939,167.4922,7275.0
2025-05-07 14:55:00,168.99,169.55,168.99,169.4,6209.0,167.5418,168.097,167.5418,167.9482,6209.0
2025-05-07 15:00:00,169.36,169.46,169.2,169.22,1760.0,167.9086,168.0077,167.75,167.7698,1760.0
2025-05-07 15:05:00,169.2,169.3,169.02,169.25,4026.0,167.75,167.8491,167.5715,167.7995,4026.0
2025-05-07 15:10:00,169.16,169.24,168.88,168.91,4500.0,167.7103,167.7896,167.4327,167.4624,4500.0
2025-05-07 15:15:00,168.91,169.05,168.82,169.02,19879.0,167.4624,167.6012,167.3732,167.5715,19879.0
2025-05-07 15:20:00,169.08,169.16,169.01,169.09,2255.0,167.631,167.7103,167.5616,167.6409,2255.0
2025-05-07 15:25:00,168.98,168.98,168.58,168.7,13945.0,167.5318,167.5318,167.1353,167.2542,13945.0
2025-05-07 15:30:00,168.71,168.77,168.5,168.55,29438.0,167.2642,167.3236,167.056,167.1055,29438.0
2025-05-07 15:35:00,168.54,168.87,168.36,168.81,17749.0,167.0956,167.4228,166.9172,167.3633,17749.0
2025-05-07 15:40:00,168.81,169.34,168.81,168.88,24144.0,167.3633,167.8888,167.3633,167.4327,24144.0
2025-05-07 15:45:00,168.84,169.0,168.19,168.19,46299.0,167.393,167.5517,166.7486,166.7486,46299.0
2025-05-07 15:50:00,168.28,168.88,168.05,168.63,35455.0,166.8378,167.4327,166.6098,167.1848,35455.0
2025-05-07 15:55:00,168.57,168.93,168.32,168.67,225547.0,167.1254,167.4823,166.8775,167.2245,225547.0
2025-05-08 09:30:00,168.39,169.5,168.1,169.05,18632.0,166.9469,168.0474,166.6594,167.6012,18632.0
2025-05-08 09:35:00,169.25,169.5,169.0,169.08,5167.0,167.7995,168.0474,167.5517,167.631,5167.0
2025-05-08 09:40:00,169.42,169.5,168.93,169.17,6419.0,167.9681,168.0474,167.4823,167.7202,6419.0
2025-05-08 09:45:00,169.08,169.32,168.68,169.06,9860.0,167.631,167.8689,167.2344,167.6112,9860.0
2025-05-08 09:50:00,168.95,169.15,168.88,169.06,10160.0,167.5021,167.7004,167.4327,167.6112,10160.0
2025-05-08 09:55:00,168.95,168.95,168.64,168.65,12801.0,167.5021,167.5021,167.1948,167.2047,12801.0
2025-05-08 10:00:00,168.53,168.58,168.39,168.43,5608.0,167.0857,167.1353,166.9469,166.9866,5608.0
2025-05-08 10:05:00,168.44,168.44,167.91,167.91,20109.0,166.9965,166.9965,166.471,166.471,20109.0
2025-05-08 10:10:00,167.62,167.75,167.22,167.64,32918.0,166.1835,166.3124,165.7869,166.2033,32918.0
2025-05-08 10:15:00,167.74,168.05,167.66,167.83,3252.0,166.3025,166.6098,166.2232,166.3917,3252.0
2025-05-08 10:20:00,167.99,168.48,167.99,168.33,4442.0,166.5503,167.0361,166.5503,166.8874,4442.0
2025-05-08 10:25:00,168.29,168.77,168.26,168.66,6941.0,166.8478,167.3236,166.818,167.2146,6941.0
2025-05-08 10:30:00,168.64,168.83,168.64,168.82,7620.0,167.1948,167.3831,167.1948,167.3732,7620.0
2025-05-08 10:35:00,168.7,168.82,168.5,168.54,9007.0,167.2542,167.3732,167.056,167.0956,9007.0
2025-05-08 10:40:00,168.54,168.87,168.54,168.81,5323.0,167.0956,167.4228,167.0956,167.3633,5323.0
2025-05-08 10:45:00,168.81,168.9,168.58,168.67,10654.0,167.3633,167.4525,167.1353,167.2245,10654.0
2025-05-08 10:50:00,168.65,169.01,168.65,168.75,16067.0,167.2047,167.5616,167.2047,167.3038,16067.0
2025-05-08 10:55:00,168.72,168.72,168.39,168.41,17402.0,167.2741,167.2741,166.9469,166.9667,17402.0
2025-05-08 11:00:00,168.35,168.35,167.97,168.03,7272.0,166.9072,166.9072,166.5305,166.59,7272.0
2025-05-08 11:05:00,168.03,168.27,167.96,168.27,5778.0,166.59,166.8279,166.5206,166.8279,5778.0
2025-05-08 11:10:00,168.27,168.4,168.2,168.28,9905.0,166.8279,166.9568,166.7585,166.8378,9905.0
2025-05-08 11:15:00,168.23,168.74,167.99,168.74,23365.0,166.7883,167.2939,166.5503,167.2939,23365.0
2025-05-08 11:20:00,168.84,169.31,168.77,169.16,13202.0,167.393,167.859,167.3236,167.7103,13202.0
2025-05-08 11:25:00,169.25,169.5,169.03,169.23,4685.0,167.7995,168.0474,167.5814,167.7797,4685.0
2025-05-08 11:30:00,169.07,169.24,169.07,169.23,2185.0,167.6211,167.7896,167.6211,167.7797,2185.0
2025-05-08 11:35:00,169.29,169.51,169.29,169.43,48806.0,167.8392,168.0573,167.8392,167.978,48806.0
2025-05-08 11:40:00,169.43,169.87,169.43,169.83,38180.0,167.978,168.4142,167.978,168.3746,38180.0
2025-05-08 11:45:00,169.84,170.1,169.74,169.95,28880.0,168.3845,168.6422,168.2853,168.4935,28880.0
2025-05-08 11:50:00,169.94,169.94,169.63,169.71,1732.0,168.4836,168.4836,168.1763,168.2556,1732.0
2025-05-08 11:55:00,169.75,169.88,169.75,169.86,7579.0,168.2952,168.4241,168.2952,168.4043,7579.0
2025-05-08 12:00:00,169.82,170.1,169.78,170.1,4539.0,168.3646,168.6422,168.325,168.6422,4539.0
2025-05-08 12:05:00,169.95,170.03,169.79,169.79,983.0,168.4935,168.5728,168.3349,168.3349,983.0
2025-05-08 12:10:00,169.78,169.81,169.59,169.73,5568.0,168.325,168.3547,168.1366,168.2754,5568.0
2025-05-08 12:15:00,169.79,169.82,169.69,169.73,2227.0,168.3349,168.3646,168.2358,168.2754,2227.0
2025-05-08 12:20:00,169.77,170.0,169.76,169.95,4021.0,168.3151,168.5431,168.3052,168.4935,4021.0
2025-05-08 12:25:00,169.95,169.95,169.76,169.8,5022.0,168.4935,168.4935,168.3052,168.3448,5022.0
2025-05-08 12:30:00,169.81,170.07,169.79,169.95,15712.0,168.3547,168.6125,168.3349,168.4935,15712.0
2025-05-08 12:35:00,169.82,169.91,169.67,169.91,2141.0,168.3646,168.4539,168.2159,168.4539,2141.0
2025-05-08 12:40:00,169.91,170.0,169.9,170.0,936.0,168.4539,168.5431,168.444,168.5431,936.0
2025-05-08 12:45:00,170.02,170.22,170.0,170.18,6107.0,168.5629,168.7612,168.5431,168.7216,6107.0
2025-05-08 12:50:00,170.19,170.29,170.1,170.22,2339.0,168.7315,168.8306,168.6422,168.7612,2339.0
2025-05-08 12:55:00,170.19,170.23,170.14,170.2,1998.0,168.7315,168.7711,168.6819,168.7414,1998.0
2025-05-08 13:00:00,170.2,170.21,169.88,169.96,2604.0,168.7414,168.7513,168.4241,168.5034,2604.0
2025-05-08 13:05:00,169.97,170.01,169.85,169.85,3171.0,168.5134,168.553,168.3944,168.3944,3171.0
2025-05-08 13:10:00,169.85,169.88,169.74,169.74,2902.0,168.3944,168.4241,168.2853,168.2853,2902.0
2025-05-08 13:15:00,169.8,169.8,169.55,169.6,3339.0,168.3448,168.3448,168.097,168.1465,3339.0
2025-05-08 13:20:00,169.55,169.62,169.37,169.41,2396.0,168.097,168.1664,167.9185,167.9582,2396.0
2025-05-08 13:25:00,169.29,169.58,169.28,169.54,5338.0,167.8392,168.1267,167.8293,168.087,5338.0
2025-05-08 13:30:00,169.61,169.82,169.6,169.68,4369.0,168.1564,168.3646,168.1465,168.2258,4369.0
2025-05-08 13:35:00,169.76,169.99,169.73,169.85,11167.0,168.3052,168.5332,168.2754,168.3944,11167.0
2025-05-08 13:40:00,169.81,169.82,169.74,169.8,3019.0,168.3547,168.3646,168.2853,168.3448,3019.0
2025-05-08 13:45:00,169.77,169.8,169.51,169.59,14614.0,168.3151,168.3448,168.0573,168.1366,14614.0
2025-05-08 13:50:00,169.59,169.84,169.59,169.75,5513.0,168.1366,168.3845,168.1366,168.2952,5513.0
2025-05-08 13:55:00,169.69,169.71,169.52,169.53,10584.0,168.2358,168.2556,168.0672,168.0771,10584.0
2025-05-08 14:00:00,169.56,169.78,169.56,169.78,9596.0,168.1069,168.325,168.1069,168.325,9596.0
2025-05-08 14:05:00,169.85,169.91,169.69,169.69,3158.0,168.3944,168.4539,168.2358,168.2358,3158.0
2025-05-08 14:10:00,169.75,170.04,169.75,169.89,13643.0,168.2952,168.5828,168.2952,168.434,13643.0
2025-05-08 14:15:00,169.98,170.03,169.87,169.93,1529.0,168.5233,168.5728,168.4142,168.4737,1529.0
2025-05-08 14:20:00,169.95,169.95,169.77,169.84,2300.0,168.4935,168.4935,168.3151,168.3845,2300.0
2025-05-08 14:25:00,169.84,169.9,169.73,169.74,749.0,168.3845,168.444,168.2754,168.2853,749.0
2025-05-08 14:30:00,169.63,169.77,169.62,169.7,3841.0,168.1763,168.3151,168.1664,168.2457,3841.0
2025-05-08 14:35:00,169.7,169.8,169.67,169.71,1884.0,168.2457,168.3448,168.2159,168.2556,1884.0
2025-05-08 14:40:00,169.69,169.83,169.68,169.68,4335.0,168.2358,168.3746,168.2258,168.2258,4335.0
2025-05-08 14:45:00,169.7,169.9,169.68,169.79,5575.0,168.2457,168.444,168.2258,168.3349,5575.0
2025-05-08 14:50:00,169.76,169.88,169.76,169.84,3825.0,168.3052,168.4241,168.3052,168.3845,3825.0
2025-05-08 14:55:00,169.79,169.9,169.66,169.69,2546.0,168.3349,168.444,168.206,168.2358,2546.0
2025-05-08 15:00:00,169.73,169.73,169.52,169.54,5358.0,168.2754,168.2754,168.0672,168.087,5358.0
2025-05-08 15:05:00,169.54,169.63,169.53,169.57,9689.0,168.087,168.1763,168.0771,168.1168,9689.0
2025-05-08 15:10:00,169.57,169.8,169.53,169.71,13211.0,168.1168,168.3448,168.0771,168.2556,13211.0
2025-05-08 15:15:00,169.71,169.77,169.61,169.75,6073.0,168.2556,168.3151,168.1564,168.2952,6073.0
2025-05-08 15:20:00,169.8,169.95,169.75,169.83,4356.0,168.3448,168.4935,168.2952,168.3746,4356.0
2025-05-08 15:25:00,169.76,169.82,169.68,169.78,5938.0,168.3052,168.3646,168.2258,168.325,5938.0
2025-05-08 15:30:00,169.79,170.06,169.75,170.06,17038.0,168.3349,168.6026,168.2952,168.6026,17038.0
2025-05-08 15:35:00,170.1,170.11,169.87,169.95,18882.0,168.6422,168.6522,168.4142,168.4935,18882.0
2025-05-08 15:40:00,169.96,170.03,169.46,169.56,10453.0,168.5034,168.5728,168.0077,168.1069,10453.0
2025-05-08 15:45:00,169.53,170.19,169.53,170.19,73416.0,168.0771,168.7315,168.0771,168.7315,73416.0
2025-05-08 15:50:00,170.17,170.26,169.95,170.26,42512.0,168.7116,168.8009,168.4935,168.8009,42512.0
2025-05-08 15:55:00,170.22,170.31,169.95,170.12,198187.0,168.7612,168.8504,168.4935,168.6621,198187.0
2025-05-09 09:30:00,169.0,169.5,168.5,168.68,20242.0,167.5517,168.0474,167.056,167.2344,20242.0
2025-05-09 09:35:00,168.52,169.4,168.36,169.33,10484.0,167.0758,167.9482,166.9172,167.8788,10484.0
2025-05-09 09:40:00,169.33,169.97,169.33,169.63,7036.0,167.8788,168.5134,167.8788,168.1763,7036.0
2025-05-09 09:45:00,169.31,170.0,169.31,169.81,4537.0,167.859,168.5431,167.859,168.3547,4537.0
2025-05-09 09:50:00,169.64,170.22,169.64,169.97,2551.0,168.1862,168.7612,168.1862,168.5134,2551.0
2025-05-09 09:55:00,170.05,170.14,169.69,169.69,3530.0,168.5927,168.6819,168.2358,168.2358,3530.0
2025-05-09 10:00:00,169.78,169.88,169.64,169.73,3984.0,168.325,168.4241,168.1862,168.2754,3984.0
2025-05-09 10:05:00,169.82,170.24,169.63,170.1,10233.0,168.3646,168.781,168.1763,168.6422,10233.0
2025-05-09 10:10:00,170.28,170.42,170.19,170.26,7819.0,168.8207,168.9595,168.7315,168.8009,7819.0
2025-05-09 10:15:00,170.31,170.33,170.1,170.28,4194.0,168.8504,168.8703,168.6422,168.8207,4194.0
2025-05-09 10:20:00,170.29,170.55,170.2,170.48,5748.0,168.8306,169.0884,168.7414,169.019,5748.0
2025-05-09 10:25:00,170.46,170.6,170.46,170.55,5221.0,168.9992,169.138,168.9992,169.0884,5221.0
2025-05-09 10:30:00,170.58,170.87,170.36,170.79,5959.0,169.1181,169.4056,168.9,169.3263,5959.0
2025-05-09 10:35:00,170.81,171.07,170.45,171.01,5455.0,169.3462,169.6039,168.9892,169.5444,5455.0
2025-05-09 10:40:00,170.97,171.09,170.9,170.9,4353.0,169.5048,169.6238,169.4354,169.4354,4353.0
2025-05-09 10:45:00,170.95,170.95,170.59,170.6,2250.0,169.485,169.485,169.128,169.138,2250.0
2025-05-09 10:50:00,170.55,170.65,170.39,170.4,5364.0,169.0884,169.1875,168.9298,168.9397,5364.0
2025-05-09 10:55:00,170.42,170.43,170.12,170.18,4345.0,168.9595,168.9694,168.6621,168.7216,4345.0
2025-05-09 11:00:00,170.23,170.38,170.23,170.33,3261.0,168.7711,168.9198,168.7711,168.8703,3261.0
2025-05-09 11:05:00,170.28,170.46,170.27,170.41,7687.0,168.8207,168.9992,168.8108,168.9496,7687.0
2025-05-09 11:10:00,170.31,170.59,170.31,170.36,3635.0,168.8504,169.128,168.8504,168.9,3635.0
2025-05-09 11:15:00,170.31,170.49,170.1,170.11,5675.0,168.8504,169.0289,168.6422,168.6522,5675.0
2025-05-09 11:20:00,170.2,170.27,170.11,170.13,5614.0,168.7414,168.8108,168.6522,168.672,5614.0
2025-05-09 11:25:00,170.29,170.38,170.01,170.05,3432.0,168.8306,168.9198,168.553,168.5927,3432.0
2025-05-09 11:30:00,170.11,170.19,169.84,170.08,3210.0,168.6522,168.7315,168.3845,168.6224,3210.0
2025-05-09 11:35:00,170.11,170.32,170.11,170.23,3465.0,168.6522,168.8604,168.6522,168.7711,3465.0
2025-05-09 11:40:00,170.14,170.19,169.98,170.09,3888.0,168.6819,168.7315,168.5233,168.6323,3888.0
2025-05-09 11:45:00,170.15,170.2,170.03,170.2,6345.0,168.6918,168.7414,168.5728,168.7414,6345.0
2025-05-09 11:50:00,170.21,170.31,170.13,170.22,4127.0,168.7513,168.8504,168.672,168.7612,4127.0
2025-05-09 11:55:00,170.25,170.4,170.23,170.4,3126.0,168.791,168.9397,168.7711,168.9397,3126.0
2025-05-09 12:00:00,170.27,170.36,170.06,170.06,4521.0,168.8108,168.9,168.6026,168.6026,4521.0
2025-05-09 12:05:00,170.09,170.46,170.05,170.43,6129.0,168.6323,168.9992,168.5927,168.9694,6129.0
2025-05-09 12:10:00,170.45,170.49,170.22,170.49,3374.0,168.9892,169.0289,168.7612,169.0289,3374.0
2025-05-09 12:15:00,170.45,170.66,170.44,170.46,3622.0,168.9892,169.1974,168.9793,168.9992,3622.0
2025-05-09 12:20:00,170.46,170.53,170.17,170.21,4169.0,168.9992,169.0686,168.7116,168.7513,4169.0
2025-05-09 12:25:00,170.33,170.34,170.02,170.02,2946.0,168.8703,168.8802,168.5629,168.5629,2946.0
2025-05-09 12:30:00,170.11,170.11,169.73,169.82,3212.0,168.6522,168.6522,168.2754,168.3646,3212.0
2025-05-09 12:35:00,169.82,170.13,169.73,169.88,6380.0,168.3646,168.672,168.2754,168.4241,6380.0
2025-05-09 12:40:00,169.82,169.89,169.69,169.74,1835.0,168.3646,168.434,168.2358,168.2853,1835.0
2025-05-09 12:45:00,169.83,169.86,169.7,169.78,1423.0,168.3746,168.4043,168.2457,168.325,1423.0
2025-05-09 12:50:00,169.7,169.75,169.53,169.69,3223.0,168.2457,168.2952,168.0771,168.2358,3223.0
2025-05-09 12:55:00,169.53,169.71,169.51,169.59,6310.0,168.0771,168.2556,168.0573,168.1366,6310.0
2025-05-09 13:00:00,169.59,169.71,169.47,169.71,4488.0,168.1366,168.2556,168.0176,168.2556,4488.0
2025-05-09 13:05:00,169.68,169.88,169.68,169.87,1100.0,168.2258,168.4241,168.2258,168.4142,1100.0
2025-05-09 13:10:00,169.94,169.94,169.63,169.85,1200.0,168.4836,168.4836,168.1763,168.3944,1200.0
2025-05-09 13:15:00,169.85,170.87,169.78,170.73,54682.0,168.3944,169.4056,168.325,169.2668,54682.0
2025-05-09 13:20:00,170.55,170.55,170.3,170.42,5898.0,169.0884,169.0884,168.8405,168.9595,5898.0
2025-05-09 13:25:00,170.37,170.39,170.12,170.21,13030.0,168.9099,168.9298,168.6621,168.7513,13030.0
2025-05-09 13:30:00,170.21,170.27,169.91,170.0,9150.0,168.7513,168.8108,168.4539,168.5431,9150.0
2025-05-09 13:35:00,170.09,170.21,169.91,170.21,2600.0,168.6323,168.7513,168.4539,168.7513,2600.0
2025-05-09 13:40:00,170.29,170.39,170.25,170.32,1765.0,168.8306,168.9298,168.791,168.8604,1765.0
2025-05-09 13:45:00,170.26,170.3,170.2,170.2,1775.0,168.8009,168.8405,168.7414,168.7414,1775.0
2025-05-09 13:50:00,170.28,170.44,170.16,170.4,5084.0,168.8207,168.9793,168.7017,168.9397,5084.0
2025-05-09 13:55:00,170.35,170.45,170.35,170.45,3100.0,168.8901,168.9892,168.8901,168.9892,3100.0
2025-05-09 14:00:00,170.42,170.57,170.33,170.34,5510.0,168.9595,169.1082,168.8703,168.8802,5510.0
2025-05-09 14:05:00,170.35,170.53,170.33,170.44,2517.0,168.8901,169.0686,168.8703,168.9793,2517.0
2025-05-09 14:10:00,170.43,170.5,170.38,170.5,551.0,168.9694,169.0388,168.9198,169.0388,551.0
2025-05-09 14:15:00,170.58,170.73,170.5,170.56,7980.0,169.1181,169.2668,169.0388,169.0983,7980.0
2025-05-09 14:20:00,170.52,170.57,170.49,170.52,4168.0,169.0586,169.1082,169.0289,169.0586,4168.0
2025-05-09 14:25:00,170.48,170.56,170.28,170.52,4256.0,169.019,169.0983,168.8207,169.0586,4256.0
2025-05-09 14:30:00,170.53,170.59,170.52,170.53,3607.0,169.0686,169.128,169.0586,169.0686,3607.0
2025-05-09 14:35:00,170.53,170.68,170.52,170.59,3088.0,169.0686,169.2173,169.0586,169.128,3088.0
2025-05-09 14:40:00,170.58,170.62,170.58,170.62,1100.0,169.1181,169.1578,169.1181,169.1578,1100.0
2025-05-09 14:45:00,170.61,170.68,170.57,170.62,4372.0,169.1479,169.2173,169.1082,169.1578,4372.0
2025-05-09 14:50:00,170.66,170.68,170.35,170.42,3358.0,169.1974,169.2173,168.8901,168.9595,3358.0
2025-05-09 14:55:00,170.4,170.44,170.35,170.41,4371.0,168.9397,168.9793,168.8901,168.9496,4371.0
2025-05-09 15:00:00,170.36,170.6,170.35,170.56,3984.0,168.9,169.138,168.8901,169.0983,3984.0
2025-05-09 15:05:00,170.52,170.58,170.45,170.52,3168.0,169.0586,169.1181,168.9892,169.0586,3168.0
2025-05-09 15:10:00,170.47,170.65,170.44,170.47,8281.0,169.0091,169.1875,168.9793,169.0091,8281.0
2025-05-09 15:15:00,170.49,170.59,170.46,170.56,2227.0,169.0289,169.128,168.9992,169.0983,2227.0
2025-05-09 15:20:00,170.57,170.57,170.3,170.38,6761.0,169.1082,169.1082,168.8405,168.9198,6761.0
2025-05-09 15:25:00,170.4,170.4,170.21,170.29,3615.0,168.9397,168.9397,168.7513,168.8306,3615.0
2025-05-09 15:30:00,170.3,170.51,170.21,170.44,8026.0,168.8405,169.0487,168.7513,168.9793,8026.0
2025-05-09 15:35:00,170.45,170.81,170.45,170.81,5597.0,168.9892,169.3462,168.9892,169.3462,5597.0
2025-05-09 15:40:00,170.83,171.06,170.75,171.06,7975.0,169.366,169.594,169.2867,169.594,7975.0
2025-05-09 15:45:00,171.0,171.01,170.5,170.88,37142.0,169.5345,169.5444,169.0388,169.4156,37142.0
2025-05-09 15:50:00,170.85,171.14,170.8,171.03,45129.0,169.3858,169.6733,169.3362,169.5643,45129.0
2025-05-09 15:55:00,170.94,171.05,170.88,170.9,162615.0,169.475,169.5841,169.4156,169.4354,162615.0
2025-05-12 09:30:00,171.09,171.09,168.35,170.38,31188.0,169.6238,169.6238,166.9072,168.9198,31188.0
2025-05-12 09:35:00,169.97,170.99,169.53,170.7,14304.0,168.5134,169.5246,168.0771,169.2371,14304.0
2025-05-12 09:40:00,170.8,171.42,170.68,171.41,19431.0,169.3362,169.9509,169.2173,169.941,19431.0
2025-05-12 09:45:00,171.41,171.45,170.6,170.66,16767.0,169.941,169.9807,169.138,169.1974,16767.0
2025-05-12 09:50:00,170.66,171.41,170.65,171.25,8256.0,169.1974,169.941,169.1875,169.7824,8256.0
2025-05-12 09:55:00,171.32,171.32,170.64,170.66,5972.0,169.8518,169.8518,169.1776,169.1974,5972.0
2025-05-12 10:00:00,170.62,170.95,169.97,170.48,9405.0,169.1578,169.485,168.5134,169.019,9405.0
2025-05-12 10:05:00,170.17,170.52,169.67,169.67,15300.0,168.7116,169.0586,168.2159,168.2159,15300.0
2025-05-12 10:10:00,169.65,170.04,169.65,170.04,6334.0,168.1961,168.5828,168.1961,168.5828,6334.0
2025-05-12 10:15:00,170.04,170.35,169.95,170.28,7222.0,168.5828,168.8901,168.4935,168.8207,7222.0
2025-05-12 10:20:00,170.2,170.24,169.89,170.17,8258.0,168.7414,168.781,168.434,168.7116,8258.0
2025-05-12 10:25:00,170.15,170.18,169.5,169.61,12518.0,168.6918,168.7216,168.0474,168.1564,12518.0
2025-05-12 10:30:00,169.71,169.81,169.54,169.8,10568.0,168.2556,168.3547,168.087,168.3448,10568.0
2025-05-12 10:35:00,169.8,170.25,169.79,170.06,8103.0,168.3448,168.791,168.3349,168.6026,8103.0
2025-05-12 10:40:00,170.15,170.47,170.06,170.24,5943.0,168.6918,169.0091,168.6026,168.781,5943.0
2025-05-12 10:45:00,170.24,170.57,170.23,170.41,7869.0,168.781,169.1082,168.7711,168.9496,7869.0
2025-05-12 10:50:00,170.41,170.66,170.39,170.5,5590.0,168.9496,169.1974,168.9298,169.0388,5590.0
2025-05-12 10:55:00,170.4,170.44,170.0,170.03,12049.0,168.9397,168.9793,168.5431,168.5728,12049.0
2025-05-12 11:00:00,170.02,170.05,169.29,169.29,5798.0,168.5629,168.5927,167.8392,167.8392,5798.0
2025-05-12 11:05:00,169.24,169.42,168.18,168.54,10811.0,167.7896,167.9681,166.7387,167.0956,10811.0
2025-05-12 11:10:00,168.64,168.82,168.34,168.61,12141.0,167.1948,167.3732,166.8973,167.165,12141.0
2025-05-12 11:15:00,168.53,168.72,168.51,168.67,8836.0,167.0857,167.2741,167.0659,167.2245,8836.0
2025-05-12 11:20:00,168.38,168.53,167.74,167.83,10520.0,166.937,167.0857,166.3025,166.3917,10520.0
2025-05-12 11:25:00,167.94,168.19,167.84,167.88,15950.0,166.5008,166.7486,166.4016,166.4413,15950.0
2025-05-12 11:30:00,167.84,168.06,167.76,167.79,11355.0,166.4016,166.6197,166.3223,166.352,11355.0
2025-05-12 11:35:00,167.87,167.98,167.34,167.4,13354.0,166.4314,166.5404,165.9059,165.9654,13354.0
2025-05-12 11:40:00,167.33,167.5,167.11,167.4,9409.0,165.896,166.0645,165.6779,165.9654,9409.0
2025-05-12 11:45:00,167.45,167.47,167.1,167.16,9919.0,166.015,166.0348,165.668,165.7274,9919.0
2025-05-12 11:50:00,167.16,167.16,166.82,166.93,10401.0,165.7274,165.7274,165.3904,165.4994,10401.0
2025-05-12 11:55:00,166.97,167.53,166.93,167.52,27867.0,165.5391,166.0943,165.4994,166.0844,27867.0
2025-05-12 12:00:00,167.52,167.73,167.47,167.53,11996.0,166.0844,166.2926,166.0348,166.0943,11996.0
2025-05-12 12:05:00,167.53,167.75,167.49,167.69,11454.0,166.0943,166.3124,166.0546,166.2529,11454.0
2025-05-12 12:10:00,167.72,167.83,167.5,167.54,10677.0,166.2826,166.3917,166.0645,166.1042,10677.0
2025-05-12 12:15:00,167.52,167.74,167.5,167.5,7588.0,166.0844,166.3025,166.0645,166.0645,7588.0
2025-05-12 12:20:00,167.46,167.81,167.46,167.75,8469.0,166.0249,166.3719,166.0249,166.3124,8469.0
2025-05-12 12:25:00,167.76,167.92,167.76,167.81,10146.0,166.3223,166.4809,166.3223,166.3719,10146.0
2025-05-12 12:30:00,167.8,167.8,167.05,167.38,30668.0,166.362,166.362,165.6184,165.9456,30668.0
2025-05-12 12:35:00,167.37,167.47,167.01,167.47,9923.0,165.9356,166.0348,165.5787,166.0348,9923.0
2025-05-12 12:40:00,167.47,167.82,167.47,167.78,5802.0,166.0348,166.3818,166.0348,166.3421,5802.0
2025-05-12 12:45:00,167.87,168.01,167.77,167.81,5377.0,166.4314,166.5702,166.3322,166.3719,5377.0
2025-05-12 12:50:00,167.91,168.01,167.8,167.92,5433.0,166.471,166.5702,166.362,166.4809,5433.0
2025-05-12 12:55:00,167.88,167.88,167.77,167.78,4669.0,166.4413,166.4413,166.3322,166.3421,4669.0
2025-05-12 13:00:00,167.77,167.88,167.65,167.79,17398.0,166.3322,166.4413,166.2132,166.352,17398.0
2025-05-12 13:05:00,167.76,167.95,167.67,167.86,7194.0,166.3223,166.5107,166.2331,166.4214,7194.0
2025-05-12 13:10:00,167.94,167.94,167.64,167.65,4229.0,166.5008,166.5008,166.2033,166.2132,4229.0
2025-05-12 13:15:00,167.68,167.73,167.29,167.34,6583.0,166.243,166.2926,165.8563,165.9059,6583.0
2025-05-12 13:20:00,167.28,167.28,166.96,167.14,6931.0,165.8464,165.8464,165.5292,165.7076,6931.0
2025-05-12 13:25:00,167.21,167.29,166.9,167.04,14408.0,165.777,165.8563,165.4697,165.6085,14408.0
2025-05-12 13:30:00,167.07,167.18,167.01,167.03,6776.0,165.6382,165.7473,165.5787,165.5986,6776.0
2025-05-12 13:35:00,167.05,167.24,166.89,167.15,7615.0,165.6184,165.8068,165.4598,165.7175,7615.0
2025-05-12 13:40:00,167.07,167.11,166.79,166.84,6174.0,165.6382,165.6779,165.3606,165.4102,6174.0
2025-05-12 13:45:00,166.84,166.89,166.71,166.78,7793.0,165.4102,165.4598,165.2813,165.3507,7793.0
2025-05-12 13:50:00,166.78,166.95,166.78,166.89,8944.0,165.3507,165.5192,165.3507,165.4598,8944.0
2025-05-12 13:55:00,166.84,167.04,166.83,166.89,7106.0,165.4102,165.6085,165.4003,165.4598,7106.0
2025-05-12 14:00:00,166.86,167.63,166.86,167.63,5482.0,165.43,166.1934,165.43,166.1934,5482.0
2025-05-12 14:05:00,167.68,167.71,167.44,167.53,6706.0,166.243,166.2727,166.005,166.0943,6706.0
2025-05-12 14:10:00,167.53,167.62,167.19,167.34,2337.0,166.0943,166.1835,165.7572,165.9059,2337.0
2025-05-12 14:15:00,167.28,167.41,167.19,167.41,6672.0,165.8464,165.9753,165.7572,165.9753,6672.0
2025-05-12 14:20:00,167.41,167.43,167.26,167.28,5082.0,165.9753,165.9951,165.8266,165.8464,5082.0
2025-05-12 14:25:00,167.17,167.38,166.87,166.89,6235.0,165.7374,165.9456,165.4399,165.4598,6235.0
2025-05-12 14:30:00,166.9,167.31,166.88,167.25,9325.0,165.4697,165.8762,165.4498,165.8167,9325.0
2025-05-12 14:35:00,167.26,167.43,167.2,167.21,6427.0,165.8266,165.9951,165.7671,165.777,6427.0
2025-05-12 14:40:00,167.25,167.36,167.22,167.3,4364.0,165.8167,165.9257,165.7869,165.8662,4364.0
2025-05-12 14:45:00,167.3,167.35,167.19,167.2,5413.0,165.8662,165.9158,165.7572,165.7671,5413.0
2025-05-12 14:50:00,167.22,167.38,167.02,167.34,11709.0,165.7869,165.9456,165.5886,165.9059,11709.0
2025-05-12 14:55:00,167.34,167.42,167.2,167.2,6797.0,165.9059,165.9852,165.7671,165.7671,6797.0
2025-05-12 15:00:00,167.22,167.23,166.67,166.73,10556.0,165.7869,165.7968,165.2416,165.3011,10556.0
2025-05-12 15:05:00,166.73,166.79,166.54,166.74,8246.0,165.3011,165.3606,165.1128,165.311,8246.0
2025-05-12 15:10:00,166.75,166.76,166.39,166.42,9942.0,165.321,165.3309,164.964,164.9938,9942.0
2025-05-12 15:15:00,166.41,166.84,166.39,166.84,14301.0,164.9839,165.4102,164.964,165.4102,14301.0
2025-05-12 15:20:00,166.87,167.3,166.87,167.25,13043.0,165.4399,165.8662,165.4399,165.8167,13043.0
2025-05-12 15:25:00,167.19,167.32,167.12,167.25,12208.0,165.7572,165.8861,165.6878,165.8167,12208.0
2025-05-12 15:30:00,167.29,167.46,167.1,167.33,20368.0,165.8563,166.0249,165.668,165.896,20368.0
2025-05-12 15:35:00,167.27,167.66,167.27,167.53,18255.0,165.8365,166.2232,165.8365,166.0943,18255.0
2025-05-12 15:40:00,167.53,167.6,167.38,167.43,28292.0,166.0943,166.1637,165.9456,165.9951,28292.0
2025-05-12 15:45:00,167.5,167.59,167.23,167.34,22515.0,166.0645,166.1538,165.7968,165.9059,22515.0
2025-05-12 15:50:00,167.34,167.99,167.21,167.9,45455.0,165.9059,166.5503,165.777,166.4611,45455.0
2025-05-12 15:55:00,167.88,168.34,167.5,167.58,236073.0,166.4413,166.8973,166.0645,166.1438,236073.0
2025-05-13 09:30:00,167.05,167.63,166.58,166.77,44511.0,165.6184,166.1934,165.1524,165.3408,44511.0
2025-05-13 09:35:00,166.89,167.01,166.14,166.4,39736.0,165.4598,165.5787,164.7162,164.974,39736.0
2025-05-13 09:40:00,166.39,166.52,164.74,164.79,6767.0,164.964,165.0929,163.3282,163.3777,6767.0
2025-05-13 09:45:00,164.78,165.06,163.09,163.3,26597.0,163.3678,163.6454,161.6923,161.9005,26597.0
2025-05-13 09:50:00,163.15,163.55,162.66,162.96,42031.0,161.7518,162.1484,161.266,161.5634,42031.0
2025-05-13 09:55:00,162.93,163.0,161.92,161.93,47351.0,161.5337,161.6031,160.5323,160.5423,47351.0
2025-05-13 10:00:00,161.81,162.05,161.23,161.28,45298.0,160.4233,160.6612,159.8483,159.8978,45298.0
2025-05-13 10:05:00,161.28,162.0,161.25,162.0,48391.0,159.8978,160.6117,159.8681,160.6117,48391.0
2025-05-13 10:10:00,162.0,162.2,161.8,161.94,31488.0,160.6117,160.8099,160.4134,160.5522,31488.0
2025-05-13 10:15:00,162.05,162.3,161.82,161.82,30630.0,160.6612,160.9091,160.4332,160.4332,30630.0
2025-05-13 10:20:00,162.0,162.59,161.74,162.41,38985.0,160.6117,161.1966,160.3539,161.0181,38985.0
2025-05-13 10:25:00,162.42,163.09,162.13,162.28,30825.0,161.0281,161.6923,160.7405,160.8893,30825.0
2025-05-13 10:30:00,162.57,162.65,162.27,162.5,25166.0,161.1768,161.2561,160.8793,161.1074,25166.0
2025-05-13 10:35:00,162.5,162.76,162.3,162.73,12258.0,161.1074,161.3651,160.9091,161.3354,12258.0
2025-05-13 10:40:00,162.86,163.16,162.72,163.16,8305.0,161.4643,161.7617,161.3255,161.7617,8305.0
2025-05-13 10:45:00,163.16,163.38,163.05,163.14,18137.0,161.7617,161.9798,161.6527,161.7419,18137.0
2025-05-13 10:50:00,163.16,163.19,162.5,162.74,34809.0,161.7617,161.7915,161.1074,161.3453,34809.0
2025-05-13 10:55:00,162.59,163.59,162.5,163.38,14110.0,161.1966,162.188,161.1074,161.9798,14110.0
2025-05-13 11:00:00,163.24,163.3,162.8,163.06,6965.0,161.841,161.9005,161.4048,161.6626,6965.0
2025-05-13 11:05:00,162.97,163.16,162.87,163.05,4949.0,161.5733,161.7617,161.4742,161.6527,4949.0
2025-05-13 11:10:00,163.02,163.49,163.0,163.17,14175.0,161.6229,162.0889,161.6031,161.7716,14175.0
2025-05-13 11:15:00,163.14,163.4,162.95,162.95,11308.0,161.7419,161.9997,161.5535,161.5535,11308.0
2025-05-13 11:20:00,163.23,163.23,162.89,162.97,9319.0,161.8311,161.8311,161.494,161.5733,9319.0
2025-05-13 11:25:00,162.91,163.2,162.85,162.85,8831.0,161.5139,161.8014,161.4544,161.4544,8831.0
2025-05-13 11:30:00,162.81,163.25,162.81,163.06,8811.0,161.4147,161.8509,161.4147,161.6626,8811.0
2025-05-13 11:35:00,163.12,163.6,163.0,163.49,9298.0,161.7221,162.1979,161.6031,162.0889,9298.0
2025-05-13 11:40:00,163.5,163.62,163.23,163.28,13290.0,162.0988,162.2178,161.8311,161.8807,13290.0
2025-05-13 11:45:00,163.27,163.27,162.77,162.9,12617.0,161.8708,161.8708,161.3751,161.5039,12617.0
2025-05-13 11:50:00,162.75,163.0,162.61,163.0,2933.0,161.3552,161.6031,161.2164,161.6031,2933.0
2025-05-13 11:55:00,163.03,163.17,162.91,163.0,3827.0,161.6328,161.7716,161.5139,161.6031,3827.0
2025-05-13 12:00:00,163.0,163.11,162.88,163.0,3181.0,161.6031,161.7121,161.4841,161.6031,3181.0
2025-05-13 12:05:00,163.03,163.11,162.82,162.98,6707.0,161.6328,161.7121,161.4246,161.5833,6707.0
2025-05-13 12:10:00,162.93,162.93,162.44,162.46,4471.0,161.5337,161.5337,161.0479,161.0677,4471.0
2025-05-13 12:15:00,162.53,162.66,162.35,162.35,20479.0,161.1371,161.266,160.9587,160.9587,20479.0
2025-05-13 12:20:00,162.43,162.49,162.27,162.28,4923.0,161.038,161.0975,160.8793,160.8893,4923.0
2025-05-13 12:25:00,162.31,162.56,162.25,162.47,15789.0,160.919,161.1669,160.8595,161.0776,15789.0
2025-05-13 12:30:00,162.38,162.76,162.32,162.69,7672.0,160.9884,161.3651,160.9289,161.2957,7672.0
2025-05-13 12:35:00,162.77,162.94,162.65,162.81,9743.0,161.3751,161.5436,161.2561,161.4147,9743.0
2025-05-13 12:40:00,162.69,162.78,162.57,162.73,6228.0,161.2957,161.385,161.1768,161.3354,6228.0
2025-05-13 12:45:00,162.62,162.72,162.21,162.21,5358.0,161.2263,161.3255,160.8199,160.8199,5358.0
2025-05-13 12:50:00,162.31,162.37,162.0,162.15,10257.0,160.919,160.9785,160.6117,160.7604,10257.0
2025-05-13 12:55:00,161.99,162.59,161.93,162.49,5727.0,160.6017,161.1966,160.5423,161.0975,5727.0
2025-05-13 13:00:00,162.59,163.18,162.5,163.0,4949.0,161.1966,161.7815,161.1074,161.6031,4949.0
2025-05-13 13:05:00,163.0,163.1,162.79,162.85,6507.0,161.6031,161.7022,161.3949,161.4544,6507.0
2025-05-13 13:10:00,162.9,163.16,162.9,162.99,2017.0,161.5039,161.7617,161.5039,161.5932,2017.0
2025-05-13 13:15:00,162.97,163.08,162.88,162.92,7016.0,161.5733,161.6824,161.4841,161.5238,7016.0
2025-05-13 13:20:00,162.92,163.72,162.9,163.56,8244.0,161.5238,162.3169,161.5039,162.1583,8244.0
2025-05-13 13:25:00,163.63,163.78,163.53,163.78,4118.0,162.2277,162.3764,162.1285,162.3764,4118.0
2025-05-13 13:30:00,163.78,164.0,163.75,163.99,5252.0,162.3764,162.5945,162.3467,162.5846,5252.0
2025-05-13 13:35:00,164.09,164.18,163.81,163.81,5727.0,162.6837,162.773,162.4061,162.4061,5727.0
2025-05-13 13:40:00,163.97,164.16,163.89,164.16,5584.0,162.5648,162.7531,162.4855,162.7531,5584.0
2025-05-13 13:45:00,163.98,164.24,163.49,163.59,5448.0,162.5747,162.8325,162.0889,162.188,5448.0
2025-05-13 13:50:00,163.42,163.55,163.42,163.5,3744.0,162.0195,162.1484,162.0195,162.0988,3744.0
2025-05-13 13:55:00,163.43,163.45,163.11,163.33,14203.0,162.0294,162.0492,161.7121,161.9303,14203.0
2025-05-13 14:00:00,163.37,163.73,163.25,163.52,12568.0,161.9699,162.3268,161.8509,162.1186,12568.0
2025-05-13 14:05:00,163.61,163.72,163.4,163.58,10047.0,162.2079,162.3169,161.9997,162.1781,10047.0
2025-05-13 14:10:00,163.56,163.57,163.01,163.09,11984.0,162.1583,162.1682,161.613,161.6923,11984.0
2025-05-13 14:15:00,163.06,163.06,162.67,162.8,7645.0,161.6626,161.6626,161.2759,161.4048,7645.0
2025-05-13 14:20:00,162.8,162.97,162.7,162.78,7062.0,161.4048,161.5733,161.3057,161.385,7062.0
2025-05-13 14:25:00,162.78,162.81,162.68,162.72,2608.0,161.385,161.4147,161.2858,161.3255,2608.0
2025-05-13 14:30:00,162.78,163.03,162.69,162.97,9129.0,161.385,161.6328,161.2957,161.5733,9129.0
2025-05-13 14:35:00,162.91,163.04,162.91,163.0,6980.0,161.5139,161.6427,161.5139,161.6031,6980.0
2025-05-13 14:40:00,163.01,163.07,162.94,163.02,6531.0,161.613,161.6725,161.5436,161.6229,6531.0
2025-05-13 14:45:00,163.02,163.6,163.02,163.54,29794.0,161.6229,162.1979,161.6229,162.1385,29794.0
2025-05-13 14:50:00,163.61,163.75,163.44,163.53,8164.0,162.2079,162.3467,162.0393,162.1285,8164.0
2025-05-13 14:55:00,163.39,163.47,163.26,163.38,6058.0,161.9897,162.0691,161.8609,161.9798,6058.0
2025-05-13 15:00:00,163.37,163.54,163.36,163.49,4391.0,161.9699,162.1385,161.96,162.0889,4391.0
2025-05-13 15:05:00,163.49,163.49,163.37,163.42,2740.0,162.0889,162.0889,161.9699,162.0195,2740.0
2025-05-13 15:10:00,163.38,163.52,163.33,163.33,14221.0,161.9798,162.1186,161.9303,161.9303,14221.0
2025-05-13 15:15:00,163.39,163.39,163.12,163.12,2619.0,161.9897,161.9897,161.7221,161.7221,2619.0
2025-05-13 15:20:00,163.21,163.5,163.15,163.5,12358.0,161.8113,162.0988,161.7518,162.0988,12358.0
2025-05-13 15:25:00,163.49,163.64,163.45,163.56,9344.0,162.0889,162.2376,162.0492,162.1583,9344.0
2025-05-13 15:30:00,163.56,164.0,163.55,163.75,8813.0,162.1583,162.5945,162.1484,162.3467,8813.0
2025-05-13 15:35:00,163.77,163.82,163.47,163.6,10983.0,162.3665,162.4161,162.0691,162.1979,10983.0
2025-05-13 15:40:00,163.59,163.83,163.48,163.83,8753.0,162.188,162.426,162.079,162.426,8753.0
2025-05-13 15:45:00,163.83,163.91,163.53,163.61,16219.0,162.426,162.5053,162.1285,162.2079,16219.0
2025-05-13 15:50:00,163.52,163.56,163.07,163.09,17422.0,162.1186,162.1583,161.6725,161.6923,17422.0
2025-05-13 15:55:00,163.09,163.52,163.09,163.3,79291.0,161.6923,162.1186,161.6923,161.9005,79291.0
2025-05-14 09:30:00,163.1,163.67,161.98,162.18,20468.0,161.7022,162.2673,160.5918,160.7901,20468.0
2025-05-14 09:35:00,162.18,162.82,162.0,162.18,7524.0,160.7901,161.4246,160.6117,160.7901,7524.0
2025-05-14 09:40:00,161.9,162.91,161.9,162.49,4555.0,160.5125,161.5139,160.5125,161.0975,4555.0
2025-05-14 09:45:00,162.21,162.7,162.0,162.44,8925.0,160.8199,161.3057,160.6117,161.0479,8925.0
2025-05-14 09:50:00,162.54,162.54,162.07,162.47,10068.0,161.147,161.147,160.6811,161.0776,10068.0
2025-05-14 09:55:00,162.46,162.94,162.42,162.8,12160.0,161.0677,161.5436,161.0281,161.4048,12160.0
2025-05-14 10:00:00,162.71,162.8,162.28,162.31,10970.0,161.3156,161.4048,160.8893,160.919,10970.0
2025-05-14 10:05:00,162.19,162.41,162.0,162.07,6603.0,160.8,161.0181,160.6117,160.6811,6603.0
2025-05-14 10:10:00,162.15,162.23,161.78,162.04,4442.0,160.7604,160.8397,160.3935,160.6513,4442.0
2025-05-14 10:15:00,162.13,162.24,162.0,162.11,7337.0,160.7405,160.8496,160.6117,160.7207,7337.0
2025-05-14 10:20:00,162.11,162.28,161.93,161.93,8681.0,160.7207,160.8893,160.5423,160.5423,8681.0
2025-05-14 10:25:00,161.99,162.07,161.61,161.88,13617.0,160.6017,160.6811,160.225,160.4927,13617.0
2025-05-14 10:30:00,161.89,162.28,161.84,162.28,5424.0,160.5026,160.8893,160.453,160.8893,5424.0
2025-05-14 10:35:00,162.23,162.32,161.89,162.15,8854.0,160.8397,160.9289,160.5026,160.7604,8854.0
2025-05-14 10:40:00,162.21,162.26,161.41,161.41,35410.0,160.8199,160.8694,160.0267,160.0267,35410.0
2025-05-14 10:45:00,161.42,161.6,161.09,161.52,13709.0,160.0366,160.2151,159.7095,160.1358,13709.0
2025-05-14 10:50:00,161.51,161.73,161.21,161.28,4068.0,160.1259,160.344,159.8284,159.8978,4068.0
2025-05-14 10:55:00,161.35,161.36,161.09,161.2,7790.0,159.9672,159.9771,159.7095,159.8185,7790.0
2025-05-14 11:00:00,161.16,161.25,160.91,161.0,12872.0,159.7789,159.8681,159.531,159.6202,12872.0
2025-05-14 11:05:00,160.98,161.03,160.82,160.88,5129.0,159.6004,159.65,159.4418,159.5013,5129.0
2025-05-14 11:10:00,160.93,161.23,160.83,161.23,22341.0,159.5508,159.8483,159.4517,159.8483,22341.0
2025-05-14 11:15:00,161.24,161.37,161.08,161.37,8152.0,159.8582,159.9871,159.6995,159.9871,8152.0
2025-05-14 11:20:00,161.4,161.58,161.3,161.3,6625.0,160.0168,160.1953,159.9177,159.9177,6625.0
2025-05-14 11:25:00,161.3,161.56,161.29,161.56,5501.0,159.9177,160.1754,159.9077,160.1754,5501.0
2025-05-14 11:30:00,161.43,161.55,161.2,161.22,10445.0,160.0465,160.1655,159.8185,159.8383,10445.0
2025-05-14 11:35:00,161.28,161.82,161.25,161.82,8182.0,159.8978,160.4332,159.8681,160.4332,8182.0
2025-05-14 11:40:00,161.8,161.84,161.47,161.52,7925.0,160.4134,160.453,160.0862,160.1358,7925.0
2025-05-14 11:45:00,161.59,161.6,161.52,161.53,3139.0,160.2052,160.2151,160.1358,160.1457,3139.0
2025-05-14 11:50:00,161.54,161.63,161.51,161.55,3382.0,160.1556,160.2448,160.1259,160.1655,3382.0
2025-05-14 11:55:00,161.55,161.62,161.34,161.4,5610.0,160.1655,160.2349,159.9573,160.0168,5610.0
2025-05-14 12:00:00,161.4,161.72,161.39,161.72,6629.0,160.0168,160.3341,160.0069,160.3341,6629.0
2025-05-14 12:05:00,161.69,161.8,161.65,161.72,4770.0,160.3043,160.4134,160.2647,160.3341,4770.0
2025-05-14 12:10:00,161.67,161.67,161.45,161.45,4555.0,160.2845,160.2845,160.0664,160.0664,4555.0
2025-05-14 12:15:00,161.46,161.52,161.39,161.49,2703.0,160.0763,160.1358,160.0069,160.106,2703.0
2025-05-14 12:20:00,161.45,161.52,161.33,161.36,7068.0,160.0664,160.1358,159.9474,159.9771,7068.0
2025-05-14 12:25:00,161.36,161.37,161.11,161.13,5412.0,159.9771,159.9871,159.7293,159.7491,5412.0
2025-05-14 12:30:00,161.12,161.36,161.12,161.27,6627.0,159.7392,159.9771,159.7392,159.8879,6627.0
2025-05-14 12:35:00,161.28,161.41,161.24,161.3,5445.0,159.8978,160.0267,159.8582,159.9177,5445.0
2025-05-14 12:40:00,161.3,161.36,161.17,161.36,6517.0,159.9177,159.9771,159.7888,159.9771,6517.0
2025-05-14 12:45:00,161.37,161.49,161.37,161.46,2981.0,159.9871,160.106,159.9871,160.0763,2981.0
2025-05-14 12:50:00,161.45,161.61,161.44,161.51,5978.0,160.0664,160.225,160.0565,160.1259,5978.0
2025-05-14 12:55:00,161.55,161.56,161.39,161.4,2122.0,160.1655,160.1754,160.0069,160.0168,2122.0
2025-05-14 13:00:00,161.45,161.51,161.38,161.49,4186.0,160.0664,160.1259,159.997,160.106,4186.0
2025-05-14 13:05:00,161.49,161.58,161.48,161.49,3905.0,160.106,160.1953,160.0961,160.106,3905.0
2025-05-14 13:10:00,161.46,161.46,161.36,161.43,6025.0,160.0763,160.0763,159.9771,160.0465,6025.0
2025-05-14 13:15:00,161.49,161.49,161.32,161.39,6878.0,160.106,160.106,159.9375,160.0069,6878.0
2025-05-14 13:20:00,161.37,161.48,161.33,161.34,3847.0,159.9871,160.0961,159.9474,159.9573,3847.0
2025-05-14 13:25:00,161.34,161.57,161.26,161.46,6256.0,159.9573,160.1853,159.878,160.0763,6256.0
2025-05-14 13:30:00,161.47,161.49,161.37,161.47,3513.0,160.0862,160.106,159.9871,160.0862,3513.0
2025-05-14 13:35:00,161.44,161.53,161.42,161.51,4605.0,160.0565,160.1457,160.0366,160.1259,4605.0
2025-05-14 13:40:00,161.5,161.66,161.5,161.64,4448.0,160.1159,160.2746,160.1159,160.2547,4448.0
2025-05-14 13:45:00,161.54,161.74,161.52,161.54,6773.0,160.1556,160.3539,160.1358,160.1556,6773.0
2025-05-14 13:50:00,161.47,161.61,161.45,161.57,8650.0,160.0862,160.225,160.0664,160.1853,8650.0
2025-05-14 13:55:00,161.58,161.72,161.43,161.7,6154.0,160.1953,160.3341,160.0465,160.3142,6154.0
2025-05-14 14:00:00,161.67,161.9,161.67,161.9,5342.0,160.2845,160.5125,160.2845,160.5125,5342.0
2025-05-14 14:05:00,161.81,161.99,161.81,161.81,8248.0,160.4233,160.6017,160.4233,160.4233,8248.0
2025-05-14 14:10:00,161.81,161.87,161.64,161.78,5043.0,160.4233,160.4828,160.2547,160.3935,5043.0
2025-05-14 14:15:00,161.71,161.88,161.7,161.88,5166.0,160.3241,160.4927,160.3142,160.4927,5166.0
2025-05-14 14:20:00,161.82,162.07,161.82,161.97,6837.0,160.4332,160.6811,160.4332,160.5819,6837.0
2025-05-14 14:25:00,162.05,162.05,161.85,161.9,4737.0,160.6612,160.6612,160.4629,160.5125,4737.0
2025-05-14 14:30:00,161.9,162.03,161.9,161.98,7090.0,160.5125,160.6414,160.5125,160.5918,7090.0
2025-05-14 14:35:00,162.02,162.19,162.02,162.13,3665.0,160.6315,160.8,160.6315,160.7405,3665.0
2025-05-14 14:40:00,162.08,162.14,161.99,162.03,4724.0,160.691,160.7505,160.6017,160.6414,4724.0
2025-05-14 14:45:00,162.0,162.01,161.9,161.94,2368.0,160.6117,160.6216,160.5125,160.5522,2368.0
2025-05-14 14:50:00,161.94,161.97,161.87,161.96,5025.0,160.5522,160.5819,160.4828,160.572,5025.0
2025-05-14 14:55:00,161.95,162.06,161.92,162.06,5916.0,160.5621,160.6711,160.5323,160.6711,5916.0
2025-05-14 15:00:00,162.08,162.09,161.96,162.03,4840.0,160.691,160.7009,160.572,160.6414,4840.0
2025-05-14 15:05:00,162.05,162.31,161.99,162.28,7020.0,160.6612,160.919,160.6017,160.8893,7020.0
2025-05-14 15:10:00,162.24,162.29,162.13,162.25,5509.0,160.8496,160.8992,160.7405,160.8595,5509.0
2025-05-14 15:15:00,162.26,162.28,162.02,162.05,5083.0,160.8694,160.8893,160.6315,160.6612,5083.0
2025-05-14 15:20:00,162.0,162.09,161.98,161.99,8570.0,160.6117,160.7009,160.5918,160.6017,8570.0
2025-05-14 15:25:00,161.96,162.21,161.96,162.11,10531.0,160.572,160.8199,160.572,160.7207,10531.0
2025-05-14 15:30:00,162.11,162.17,162.0,162.02,15465.0,160.7207,160.7802,160.6117,160.6315,15465.0
2025-05-14 15:35:00,162.01,162.05,161.89,162.05,16925.0,160.6216,160.6612,160.5026,160.6612,16925.0
2025-05-14 15:40:00,162.06,162.13,161.86,161.92,12578.0,160.6711,160.7405,160.4729,160.5323,12578.0
2025-05-14 15:45:00,161.86,162.03,161.71,162.03,14313.0,160.4729,160.6414,160.3241,160.6414,14313.0
2025-05-14 15:50:00,161.98,162.01,161.85,161.99,25307.0,160.5918,160.6216,160.4629,160.6017,25307.0
2025-05-14 15:55:00,161.92,161.99,161.66,161.74,101446.0,160.5323,160.6017,160.2746,160.3539,101446.0
2025-05-15 09:30:00,163.0,163.23,162.0,162.26,36143.0,161.6031,161.8311,160.6117,160.8694,36143.0
2025-05-15 09:35:00,162.26,162.38,161.38,162.22,5780.0,160.8694,160.9884,159.997,160.8298,5780.0
2025-05-15 09:40:00,162.22,162.5,161.78,162.15,15158.0,160.8298,161.1074,160.3935,160.7604,15158.0
2025-05-15 09:45:00,162.34,162.39,162.02,162.1,6310.0,160.9487,160.9983,160.6315,160.7108,6310.0
2025-05-15 09:50:00,162.19,162.54,161.97,162.54,4319.0,160.8,161.147,160.5819,161.147,4319.0
2025-05-15 09:55:00,162.62,162.72,162.35,162.49,6071.0,161.2263,161.3255,160.9587,161.0975,6071.0
2025-05-15 10:00:00,162.5,162.75,162.38,162.56,12262.0,161.1074,161.3552,160.9884,161.1669,12262.0
2025-05-15 10:05:00,162.5,162.51,162.16,162.22,3741.0,161.1074,161.1173,160.7703,160.8298,3741.0
2025-05-15 10:10:00,162.24,162.71,162.23,162.71,6744.0,160.8496,161.3156,160.8397,161.3156,6744.0
2025-05-15 10:15:00,162.74,162.94,162.68,162.68,8579.0,161.3453,161.5436,161.2858,161.2858,8579.0
2025-05-15 10:20:00,162.63,162.78,162.34,162.35,2125.0,161.2363,161.385,160.9487,160.9587,2125.0
2025-05-15 10:25:00,162.44,162.89,162.42,162.88,6876.0,161.0479,161.494,161.0281,161.4841,6876.0
2025-05-15 10:30:00,162.88,163.39,162.88,163.19,9739.0,161.4841,161.9897,161.4841,161.7915,9739.0
2025-05-15 10:35:00,163.18,163.67,163.18,163.5,6399.0,161.7815,162.2673,161.7815,162.0988,6399.0
2025-05-15 10:40:00,163.39,163.6,163.01,163.29,2993.0,161.9897,162.1979,161.613,161.8906,2993.0
2025-05-15 10:45:00,163.4,163.54,163.18,163.4,4933.0,161.9997,162.1385,161.7815,161.9997,4933.0
2025-05-15 10:50:00,163.39,163.52,163.23,163.36,2239.0,161.9897,162.1186,161.8311,161.96,2239.0
2025-05-15 10:55:00,163.36,163.41,163.2,163.38,3588.0,161.96,162.0096,161.8014,161.9798,3588.0
2025-05-15 11:00:00,163.28,163.85,163.28,163.76,8688.0,161.8807,162.4458,161.8807,162.3566,8688.0
2025-05-15 11:05:00,163.72,163.95,163.71,163.78,5467.0,162.3169,162.5449,162.307,162.3764,5467.0
2025-05-15 11:10:00,163.8,163.93,163.69,163.8,8108.0,162.3962,162.5251,162.2872,162.3962,8108.0
2025-05-15 11:15:00,163.84,164.11,163.75,164.03,6179.0,162.4359,162.7036,162.3467,162.6243,6179.0
2025-05-15 11:20:00,164.01,164.21,164.01,164.08,3196.0,162.6044,162.8027,162.6044,162.6738,3196.0
2025-05-15 11:25:00,164.0,164.06,163.79,163.91,1273.0,162.5945,162.654,162.3863,162.5053,1273.0
2025-05-15 11:30:00,163.83,164.18,163.77,164.16,2912.0,162.426,162.773,162.3665,162.7531,2912.0
2025-05-15 11:35:00,164.12,164.18,163.92,163.92,2845.0,162.7135,162.773,162.5152,162.5152,2845.0
2025-05-15 11:40:00,163.97,163.99,163.85,163.96,8318.0,162.5648,162.5846,162.4458,162.5549,8318.0
2025-05-15 11:45:00,163.95,163.95,163.74,163.74,4687.0,162.5449,162.5449,162.3367,162.3367,4687.0
2025-05-15 11:50:00,163.73,163.8,163.58,163.8,3903.0,162.3268,162.3962,162.1781,162.3962,3903.0
2025-05-15 11:55:00,163.77,163.84,163.7,163.82,2433.0,162.3665,162.4359,162.2971,162.4161,2433.0
2025-05-15 12:00:00,163.73,163.93,163.73,163.93,5658.0,162.3268,162.5251,162.3268,162.5251,5658.0
2025-05-15 12:05:00,163.94,164.08,163.93,163.97,3485.0,162.535,162.6738,162.5251,162.5648,3485.0
2025-05-15 12:10:00,164.05,164.4,164.04,164.28,6659.0,162.6441,162.9911,162.6342,162.8721,6659.0
2025-05-15 12:15:00,164.28,164.31,163.94,163.98,5013.0,162.8721,162.9019,162.535,162.5747,5013.0
2025-05-15 12:20:00,163.93,164.21,163.93,164.17,4375.0,162.5251,162.8027,162.5251,162.7631,4375.0
2025-05-15 12:25:00,164.17,164.23,163.97,163.98,1922.0,162.7631,162.8225,162.5648,162.5747,1922.0
2025-05-15 12:30:00,163.89,163.94,163.82,163.91,2466.0,162.4855,162.535,162.4161,162.5053,2466.0
2025-05-15 12:35:00,163.84,163.85,163.54,163.56,3303.0,162.4359,162.4458,162.1385,162.1583,3303.0
2025-05-15 12:40:00,163.61,163.64,163.43,163.56,3355.0,162.2079,162.2376,162.0294,162.1583,3355.0
2025-05-15 12:45:00,163.53,163.7,163.52,163.53,2598.0,162.1285,162.2971,162.1186,162.1285,2598.0
2025-05-15 12:50:00,163.55,163.75,163.54,163.69,3182.0,162.1484,162.3467,162.1385,162.2872,3182.0
2025-05-15 12:55:00,163.68,163.89,163.67,163.83,2561.0,162.2773,162.4855,162.2673,162.426,2561.0
2025-05-15 13:00:00,163.94,164.05,163.89,164.05,3093.0,162.535,162.6441,162.4855,162.6441,3093.0
2025-05-15 13:05:00,164.06,164.12,163.83,163.83,2319.0,162.654,162.7135,162.426,162.426,2319.0
2025-05-15 13:10:00,163.81,163.92,163.73,163.92,2293.0,162.4061,162.5152,162.3268,162.5152,2293.0
2025-05-15 13:15:00,163.72,163.98,163.72,163.9,3696.0,162.3169,162.5747,162.3169,162.4954,3696.0
2025-05-15 13:20:00,163.89,163.98,163.8,163.88,2898.0,162.4855,162.5747,162.3962,162.4755,2898.0
2025-05-15 13:25:00,163.79,163.81,163.52,163.55,3340.0,162.3863,162.4061,162.1186,162.1484,3340.0
2025-05-15 13:30:00,163.58,163.58,163.26,163.39,4428.0,162.1781,162.1781,161.8609,161.9897,4428.0
2025-05-15 13:35:00,163.31,163.43,163.28,163.35,5048.0,161.9104,162.0294,161.8807,161.9501,5048.0
2025-05-15 13:40:00,163.29,163.39,163.18,163.37,4575.0,161.8906,161.9897,161.7815,161.9699,4575.0
2025-05-15 13:45:00,163.32,163.45,163.32,163.37,5644.0,161.9203,162.0492,161.9203,161.9699,5644.0
2025-05-15 13:50:00,163.37,163.45,163.28,163.33,2473.0,161.9699,162.0492,161.8807,161.9303,2473.0
2025-05-15 13:55:00,163.4,163.4,163.19,163.34,12758.0,161.9997,161.9997,161.7915,161.9402,12758.0
2025-05-15 14:00:00,163.37,163.39,163.03,163.05,3078.0,161.9699,161.9897,161.6328,161.6527,3078.0
2025-05-15 14:05:00,163.07,163.14,162.89,163.0,3399.0,161.6725,161.7419,161.494,161.6031,3399.0
2025-05-15 14:10:00,163.05,163.05,162.89,163.0,3200.0,161.6527,161.6527,161.494,161.6031,3200.0
2025-05-15 14:15:00,162.97,163.18,162.96,163.13,3782.0,161.5733,161.7815,161.5634,161.732,3782.0
2025-05-15 14:20:00,163.2,163.2,163.06,163.06,1324.0,161.8014,161.8014,161.6626,161.6626,1324.0
2025-05-15 14:25:00,163.0,163.01,162.76,162.88,5676.0,161.6031,161.613,161.3651,161.4841,5676.0
2025-05-15 14:30:00,162.96,163.0,162.88,162.97,2907.0,161.5634,161.6031,161.4841,161.5733,2907.0
2025-05-15 14:35:00,162.97,163.1,162.86,162.97,4793.0,161.5733,161.7022,161.4643,161.5733,4793.0
2025-05-15 14:40:00,163.0,163.0,162.86,162.86,3751.0,161.6031,161.6031,161.4643,161.4643,3751.0
2025-05-15 14:45:00,162.87,163.07,162.87,163.02,11102.0,161.4742,161.6725,161.4742,161.6229,11102.0
2025-05-15 14:50:00,163.02,163.17,162.97,163.17,3977.0,161.6229,161.7716,161.5733,161.7716,3977.0
2025-05-15 14:55:00,163.17,163.32,163.12,163.26,4730.0,161.7716,161.9203,161.7221,161.8609,4730.0
2025-05-15 15:00:00,163.28,163.28,163.06,163.16,8898.0,161.8807,161.8807,161.6626,161.7617,8898.0
2025-05-15 15:05:00,163.17,163.18,163.09,163.18,3179.0,161.7716,161.7815,161.6923,161.7815,3179.0
2025-05-15 15:10:00,163.16,163.28,163.13,163.26,12050.0,161.7617,161.8807,161.732,161.8609,12050.0
2025-05-15 15:15:00,163.21,163.5,163.21,163.44,13748.0,161.8113,162.0988,161.8113,162.0393,13748.0
2025-05-15 15:20:00,163.44,163.6,163.41,163.57,5388.0,162.0393,162.1979,162.0096,162.1682,5388.0
2025-05-15 15:25:00,163.6,163.65,163.48,163.58,14340.0,162.1979,162.2475,162.079,162.1781,14340.0
2025-05-15 15:30:00,163.63,163.73,163.61,163.72,8814.0,162.2277,162.3268,162.2079,162.3169,8814.0
2025-05-15 15:35:00,163.68,163.75,163.5,163.56,10950.0,162.2773,162.3467,162.0988,162.1583,10950.0
2025-05-15 15:40:00,163.6,163.7,163.55,163.65,12041.0,162.1979,162.2971,162.1484,162.2475,12041.0
2025-05-15 15:45:00,163.64,163.74,163.56,163.69,16243.0,162.2376,162.3367,162.1583,162.2872,16243.0
2025-05-15 15:50:00,163.64,163.73,163.54,163.68,17654.0,162.2376,162.3268,162.1385,162.2773,17654.0
2025-05-15 15:55:00,163.64,163.83,163.44,163.64,84990.0,162.2376,162.426,162.0393,162.2376,84990.0
2025-05-16 09:30:00,162.32,162.32,158.43,158.91,84472.0,162.32,162.32,158.43,158.91,84472.0
2025-05-16 09:35:00,158.91,159.26,158.47,158.49,23761.0,158.91,159.26,158.47,158.49,23761.0
2025-05-16 09:40:00,158.62,159.32,158.48,158.95,33709.0,158.62,159.32,158.48,158.95,33709.0
2025-05-16 09:45:00,158.93,159.02,158.13,158.3,43688.0,158.93,159.02,158.13,158.3,43688.0
2025-05-16 09:50:00,158.21,158.34,156.78,157.09,46432.0,158.21,158.34,156.78,157.09,46432.0
2025-05-16 09:55:00,156.97,157.07,156.36,156.77,30040.0,156.97,157.07,156.36,156.77,30040.0
2025-05-16 10:00:00,156.64,156.71,155.85,155.91,45046.0,156.64,156.71,155.85,155.91,45046.0
2025-05-16 10:05:00,155.91,156.74,155.91,156.6,19255.0,155.91,156.74,155.91,156.6,19255.0
2025-05-16 10:10:00,156.56,157.16,156.53,156.8,45581.0,156.56,157.16,156.53,156.8,45581.0
2025-05-16 10:15:00,156.84,157.25,156.73,157.1,9680.0,156.84,157.25,156.73,157.1,9680.0
2025-05-16 10:20:00,157.13,157.49,157.0,157.35,19025.0,157.13,157.49,157.0,157.35,19025.0
2025-05-16 10:25:00,157.35,157.41,156.87,157.18,26740.0,157.35,157.41,156.87,157.18,26740.0
2025-05-16 10:30:00,157.3,157.36,156.82,156.96,5508.0,157.3,157.36,156.82,156.96,5508.0
2025-05-16 10:35:00,156.88,157.47,156.87,157.31,15332.0,156.88,157.47,156.87,157.31,15332.0
2025-05-16 10:40:00,157.33,157.5,157.32,157.42,32564.0,157.33,157.5,157.32,157.42,32564.0
2025-05-16 10:45:00,157.36,157.59,157.0,157.12,10432.0,157.36,157.59,157.0,157.12,10432.0
2025-05-16 10:50:00,157.18,157.18,157.0,157.14,14149.0,157.18,157.18,157.0,157.14,14149.0
2025-05-16 10:55:00,157.14,157.3,156.85,156.93,16707.0,157.14,157.3,156.85,156.93,16707.0
2025-05-16 11:00:00,157.0,157.47,156.97,157.46,13647.0,157.0,157.47,156.97,157.46,13647.0
2025-05-16 11:05:00,157.22,157.47,157.22,157.36,4054.0,157.22,157.47,157.22,157.36,4054.0
2025-05-16 11:10:00,157.37,157.53,157.29,157.49,10846.0,157.37,157.53,157.29,157.49,10846.0
2025-05-16 11:15:00,157.5,157.5,157.3,157.38,9052.0,157.5,157.5,157.3,157.38,9052.0
2025-05-16 11:20:00,157.37,157.44,156.94,156.99,20827.0,157.37,157.44,156.94,156.99,20827.0
2025-05-16 11:25:00,157.0,157.17,156.8,157.0,17422.0,157.0,157.17,156.8,157.0,17422.0
2025-05-16 11:30:00,157.0,157.02,156.62,156.62,18047.0,157.0,157.02,156.62,156.62,18047.0
2025-05-16 11:35:00,156.66,156.73,156.45,156.69,26259.0,156.66,156.73,156.45,156.69,26259.0
2025-05-16 11:40:00,156.69,156.73,156.41,156.55,5745.0,156.69,156.73,156.41,156.55,5745.0
2025-05-16 11:45:00,156.56,156.56,156.28,156.31,2853.0,156.56,156.56,156.28,156.31,2853.0
2025-05-16 11:50:00,156.28,156.63,156.27,156.55,5842.0,156.28,156.63,156.27,156.55,5842.0
2025-05-16 11:55:00,156.61,156.66,156.5,156.61,4914.0,156.61,156.66,156.5,156.61,4914.0
2025-05-16 12:00:00,156.64,156.85,156.59,156.76,6474.0,156.64,156.85,156.59,156.76,6474.0
2025-05-16 12:05:00,156.8,157.12,156.74,157.06,8925.0,156.8,157.12,156.74,157.06,8925.0
2025-05-16 12:10:00,157.06,157.37,157.01,157.31,10020.0,157.06,157.37,157.01,157.31,10020.0
2025-05-16 12:15:00,157.38,157.38,157.01,157.06,7978.0,157.38,157.38,157.01,157.06,7978.0
2025-05-16 12:20:00,157.11,157.28,157.1,157.27,5468.0,157.11,157.28,157.1,157.27,5468.0
2025-05-16 12:25:00,157.27,157.42,157.24,157.41,7331.0,157.27,157.42,157.24,157.41,7331.0
2025-05-16 12:30:00,157.37,157.53,157.36,157.46,9086.0,157.37,157.53,157.36,157.46,9086.0
2025-05-16 12:35:00,157.45,157.77,157.44,157.73,10512.0,157.45,157.77,157.44,157.73,10512.0
2025-05-16 12:40:00,157.73,157.97,157.64,157.9,4724.0,157.73,157.97,157.64,157.9,4724.0
2025-05-16 12:45:00,157.84,157.87,157.7,157.79,1857.0,157.84,157.87,157.7,157.79,1857.0
2025-05-16 12:50:00,157.7,158.0,157.7,157.82,5861.0,157.7,158.0,157.7,157.82,5861.0
2025-05-16 12:55:00,157.97,158.25,157.87,158.18,5343.0,157.97,158.25,157.87,158.18,5343.0
2025-05-16 13:00:00,158.07,158.41,158.07,158.31,5268.0,158.07,158.41,158.07,158.31,5268.0
2025-05-16 13:05:00,158.24,158.25,158.09,158.09,1655.0,158.24,158.25,158.09,158.09,1655.0
2025-05-16 13:10:00,158.12,158.19,157.83,157.85,4530.0,158.12,158.19,157.83,157.85,4530.0
2025-05-16 13:15:00,157.95,158.13,157.86,158.0,4122.0,157.95,158.13,157.86,158.0,4122.0
2025-05-16 13:20:00,157.92,158.04,157.7,157.7,7456.0,157.92,158.04,157.7,157.7,7456.0
2025-05-16 13:25:00,157.79,157.84,157.7,157.77,2110.0,157.79,157.84,157.7,157.77,2110.0
2025-05-16 13:30:00,157.77,157.97,157.74,157.97,5766.0,157.77,157.97,157.74,157.97,5766.0
2025-05-16 13:35:00,157.91,158.06,157.9,158.03,3263.0,157.91,158.06,157.9,158.03,3263.0
2025-05-16 13:40:00,158.03,158.18,158.02,158.08,4403.0,158.03,158.18,158.02,158.08,4403.0
2025-05-16 13:45:00,158.02,158.19,158.02,158.14,3306.0,158.02,158.19,158.02,158.14,3306.0
2025-05-16 13:50:00,158.17,158.25,158.01,158.01,2624.0,158.17,158.25,158.01,158.01,2624.0
2025-05-16 13:55:00,158.02,158.02,157.8,157.86,3311.0,158.02,158.02,157.8,157.86,3311.0
2025-05-16 14:00:00,157.8,157.83,157.63,157.78,4580.0,157.8,157.83,157.63,157.78,4580.0
2025-05-16 14:05:00,157.75,157.9,157.68,157.68,3219.0,157.75,157.9,157.68,157.68,3219.0
2025-05-16 14:10:00,157.75,157.76,157.61,157.62,1779.0,157.75,157.76,157.61,157.62,1779.0
2025-05-16 14:15:00,157.66,157.71,157.52,157.59,6081.0,157.66,157.71,157.52,157.59,6081.0
2025-05-16 14:20:00,157.49,157.52,157.29,157.41,10575.0,157.49,157.52,157.29,157.41,10575.0
2025-05-16 14:25:00,157.35,157.63,157.35,157.56,7429.0,157.35,157.63,157.35,157.56,7429.0
2025-05-16 14:30:00,157.56,157.88,157.56,157.76,8126.0,157.56,157.88,157.56,157.76,8126.0
2025-05-16 14:35:00,157.72,157.84,157.71,157.82,3447.0,157.72,157.84,157.71,157.82,3447.0
2025-05-16 14:40:00,157.75,157.98,157.75,157.88,5327.0,157.75,157.98,157.75,157.88,5327.0
2025-05-16 14:45:00,157.86,157.99,157.78,157.99,4823.0,157.86,157.99,157.78,157.99,4823.0
2025-05-16 14:50:00,157.84,158.02,157.83,157.83,3090.0,157.84,158.02,157.83,157.83,3090.0
2025-05-16 14:55:00,157.97,157.97,157.59,157.59,3050.0,157.97,157.97,157.59,157.59,3050.0
2025-05-16 15:00:00,157.69,157.74,157.51,157.51,7909.0,157.69,157.74,157.51,157.51,7909.0
2025-05-16 15:05:00,157.54,157.63,157.48,157.56,6799.0,157.54,157.63,157.48,157.56,6799.0
2025-05-16 15:10:00,157.58,157.63,157.5,157.62,8023.0,157.58,157.63,157.5,157.62,8023.0
2025-05-16 15:15:00,157.65,157.66,157.4,157.45,3412.0,157.65,157.66,157.4,157.45,3412.0
2025-05-16 15:20:00,157.44,157.77,157.44,157.65,11840.0,157.44,157.77,157.44,157.65,11840.0
2025-05-16 15:25:00,157.68,158.03,157.59,157.92,9380.0,157.68,158.03,157.59,157.92,9380.0
2025-05-16 15:30:00,157.86,157.88,157.66,157.83,13345.0,157.86,157.88,157.66,157.83,13345.0
2025-05-16 15:35:00,157.81,158.1,157.81,158.0,6574.0,157.81,158.1,157.81,158.0,6574.0
2025-05-16 15:40:00,157.99,158.26,157.98,158.24,8794.0,157.99,158.26,157.98,158.24,8794.0
2025-05-16 15:45:00,158.24,158.32,158.06,158.32,9147.0,158.24,158.32,158.06,158.32,9147.0
2025-05-16 15:50:00,158.22,158.37,158.06,158.27,16060.0,158.22,158.37,158.06,158.27,16060.0
2025-05-16 15:55:00,158.17,158.59,158.15,158.59,80329.0,158.17,158.59,158.15,158.59,80329.0
2025-05-19 09:30:00,158.3,158.81,157.5,158.24,27397.0,158.3,158.81,157.5,158.24,27397.0
2025-05-19 09:35:00,158.05,158.05,156.84,156.99,13794.0,158.05,158.05,156.84,156.99,13794.0
2025-05-19 09:40:00,157.17,157.53,156.91,157.23,5126.0,157.17,157.53,156.91,157.23,5126.0
2025-05-19 09:45:00,156.96,157.08,156.75,156.99,9109.0,156.96,157.08,156.75,156.99,9109.0
2025-05-19 09:50:00,156.89,157.02,156.61,156.93,6285.0,156.89,157.02,156.61,156.93,6285.0
2025-05-19 09:55:00,156.88,157.15,156.82,157.03,6219.0,156.88,157.15,156.82,157.03,6219.0
2025-05-19 10:00:00,157.09,157.38,157.09,157.3,3407.0,157.09,157.38,157.09,157.3,3407.0
2025-05-19 10:05:00,157.41,157.63,157.27,157.37,3733.0,157.41,157.63,157.27,157.37,3733.0
2025-05-19 10:10:00,157.33,157.45,157.07,157.19,5141.0,157.33,157.45,157.07,157.19,5141.0
2025-05-19 10:15:00,157.19,157.49,157.16,157.45,2786.0,157.19,157.49,157.16,157.45,2786.0
2025-05-19 10:20:00,157.34,157.81,157.34,157.6,6608.0,157.34,157.81,157.34,157.6,6608.0
2025-05-19 10:25:00,157.59,157.9,157.59,157.9,1600.0,157.59,157.9,157.59,157.9,1600.0
2025-05-19 10:30:00,157.78,157.92,157.68,157.75,4646.0,157.78,157.92,157.68,157.75,4646.0
2025-05-19 10:35:00,157.8,157.8,157.52,157.6,2988.0,157.8,157.8,157.52,157.6,2988.0
2025-05-19 10:40:00,157.59,157.97,157.54,157.97,7736.0,157.59,157.97,157.54,157.97,7736.0
2025-05-19 10:45:00,157.95,158.04,157.84,157.91,13009.0,157.95,158.04,157.84,157.91,13009.0
2025-05-19 10:50:00,157.91,157.98,157.5,157.5,9517.0,157.91,157.98,157.5,157.5,9517.0
2025-05-19 10:55:00,157.44,157.55,157.42,157.51,2461.0,157.44,157.55,157.42,157.51,2461.0
2025-05-19 11:00:00,157.78,157.78,157.55,157.58,1378.0,157.78,157.78,157.55,157.58,1378.0
2025-05-19 11:05:00,157.68,157.85,157.55,157.79,3835.0,157.68,157.85,157.55,157.79,3835.0
2025-05-19 11:10:00,157.86,157.9,157.64,157.75,3479.0,157.86,157.9,157.64,157.75,3479.0
2025-05-19 11:15:00,157.71,158.69,157.71,158.58,14081.0,157.71,158.69,157.71,158.58,14081.0
2025-05-19 11:20:00,158.47,158.55,158.31,158.49,3949.0,158.47,158.55,158.31,158.49,3949.0
2025-05-19 11:25:00,158.49,158.66,158.44,158.49,4166.0,158.49,158.66,158.44,158.49,4166.0
2025-05-19 11:30:00,158.45,158.52,158.26,158.38,5404.0,158.45,158.52,158.26,158.38,5404.0
2025-05-19 11:35:00,158.28,158.45,157.95,158.03,5628.0,158.28,158.45,157.95,158.03,5628.0
2025-05-19 11:40:00,158.03,158.13,157.82,158.06,6757.0,158.03,158.13,157.82,158.06,6757.0
2025-05-19 11:45:00,158.08,158.26,158.0,158.03,2671.0,158.08,158.26,158.0,158.03,2671.0
2025-05-19 11:50:00,158.1,158.25,158.03,158.11,3007.0,158.1,158.25,158.03,158.11,3007.0
2025-05-19 11:55:00,158.11,158.26,157.95,158.22,8998.0,158.11,158.26,157.95,158.22,8998.0
2025-05-19 12:00:00,158.25,158.4,158.25,158.35,3728.0,158.25,158.4,158.25,158.35,3728.0
2025-05-19 12:05:00,158.4,158.51,158.34,158.51,3120.0,158.4,158.51,158.34,158.51,3120.0
2025-05-19 12:10:00,158.5,158.5,158.31,158.32,2570.0,158.5,158.5,158.31,158.32,2570.0
2025-05-19 12:15:00,158.29,158.41,158.19,158.3,13664.0,158.29,158.41,158.19,158.3,13664.0
2025-05-19 12:20:00,158.28,158.38,158.07,158.09,4730.0,158.28,158.38,158.07,158.09,4730.0
2025-05-19 12:25:00,158.19,158.29,157.84,157.99,7975.0,158.19,158.29,157.84,157.99,7975.0
2025-05-19 12:30:00,157.84,157.84,156.75,156.9,87840.0,157.84,157.84,156.75,156.9,87840.0
2025-05-19 12:35:00,156.9,157.26,156.81,157.11,23381.0,156.9,157.26,156.81,157.11,23381.0
2025-05-19 12:40:00,157.13,157.29,156.96,157.18,10829.0,157.13,157.29,156.96,157.18,10829.0
2025-05-19 12:45:00,157.28,157.64,157.16,157.53,22764.0,157.28,157.64,157.16,157.53,22764.0
2025-05-19 12:50:00,157.53,157.83,157.53,157.7,16572.0,157.53,157.83,157.53,157.7,16572.0
2025-05-19 12:55:00,157.7,157.71,157.52,157.69,10491.0,157.7,157.71,157.52,157.69,10491.0
2025-05-19 13:00:00,157.73,157.78,157.51,157.53,18970.0,157.73,157.78,157.51,157.53,18970.0
2025-05-19 13:05:00,157.64,157.73,157.38,157.38,6860.0,157.64,157.73,157.38,157.38,6860.0
2025-05-19 13:10:00,157.37,157.47,157.26,157.33,2841.0,157.37,157.47,157.26,157.33,2841.0
2025-05-19 13:15:00,157.23,157.28,157.16,157.25,3178.0,157.23,157.28,157.16,157.25,3178.0
2025-05-19 13:20:00,157.15,157.2,156.94,156.96,4920.0,157.15,157.2,156.94,156.96,4920.0
2025-05-19 13:25:00,156.93,157.28,156.93,157.28,14986.0,156.93,157.28,156.93,157.28,14986.0
2025-05-19 13:30:00,157.14,157.32,157.14,157.15,8655.0,157.14,157.32,157.14,157.15,8655.0
2025-05-19 13:35:00,157.15,157.22,157.04,157.11,6714.0,157.15,157.22,157.04,157.11,6714.0
2025-05-19 13:40:00,157.07,157.23,157.01,157.05,5418.0,157.07,157.23,157.01,157.05,5418.0
2025-05-19 13:45:00,157.07,157.11,156.97,157.08,10813.0,157.07,157.11,156.97,157.08,10813.0
2025-05-19 13:50:00,157.06,157.07,156.92,157.01,2205.0,157.06,157.07,156.92,157.01,2205.0
2025-05-19 13:55:00,157.05,157.2,157.01,157.04,8641.0,157.05,157.2,157.01,157.04,8641.0
2025-05-19 14:00:00,157.12,157.26,157.11,157.15,6880.0,157.12,157.26,157.11,157.15,6880.0
2025-05-19 14:05:00,157.22,157.25,157.11,157.24,5805.0,157.22,157.25,157.11,157.24,5805.0
2025-05-19 14:10:00,157.22,157.28,157.17,157.23,3542.0,157.22,157.28,157.17,157.23,3542.0
2025-05-19 14:15:00,157.17,157.24,157.09,157.09,9558.0,157.17,157.24,157.09,157.09,9558.0
2025-05-19 14:20:00,157.13,157.16,156.96,157.02,5803.0,157.13,157.16,156.96,157.02,5803.0
2025-05-19 14:25:00,157.06,157.08,156.83,156.89,8812.0,157.06,157.08,156.83,156.89,8812.0
2025-05-19 14:30:00,156.91,157.18,156.91,157.17,12866.0,156.91,157.18,156.91,157.17,12866.0
2025-05-19 14:35:00,157.18,157.21,157.13,157.14,3795.0,157.18,157.21,157.13,157.14,3795.0
2025-05-19 14:40:00,157.14,157.14,157.08,157.08,3608.0,157.14,157.14,157.08,157.08,3608.0
2025-05-19 14:45:00,157.08,157.1,156.95,156.95,4624.0,157.08,157.1,156.95,156.95,4624.0
2025-05-19 14:50:00,156.93,156.98,156.89,156.92,1217.0,156.93,156.98,156.89,156.92,1217.0
2025-05-19 14:55:00,156.97,157.01,156.89,156.92,10641.0,156.97,157.01,156.89,156.92,10641.0
2025-05-19 15:00:00,156.95,156.99,156.78,156.84,7343.0,156.95,156.99,156.78,156.84,7343.0
2025-05-19 15:05:00,156.78,156.85,156.74,156.8,3031.0,156.78,156.85,156.74,156.8,3031.0
2025-05-19 15:10:00,156.78,156.79,156.27,156.27,28040.0,156.78,156.79,156.27,156.27,28040.0
2025-05-19 15:15:00,156.34,156.45,156.25,156.39,16896.0,156.34,156.45,156.25,156.39,16896.0
2025-05-19 15:20:00,156.37,156.58,156.3,156.4,14737.0,156.37,156.58,156.3,156.4,14737.0
2025-05-19 15:25:00,156.5,156.63,156.41,156.48,15285.0,156.5,156.63,156.41,156.48,15285.0
2025-05-19 15:30:00,156.48,156.66,156.48,156.61,16239.0,156.48,156.66,156.48,156.61,16239.0
2025-05-19 15:35:00,156.59,156.84,156.56,156.73,14294.0,156.59,156.84,156.56,156.73,14294.0
2025-05-19 15:40:00,156.77,156.88,156.72,156.84,11722.0,156.77,156.88,156.72,156.84,11722.0
2025-05-19 15:45:00,156.83,156.88,156.57,156.61,30891.0,156.83,156.88,156.57,156.61,30891.0
2025-05-19 15:50:00,156.67,156.67,156.3,156.45,61083.0,156.67,156.67,156.3,156.45,61083.0
2025-05-19 15:55:00,156.4,156.8,156.37,156.53,114823.0,156.4,156.8,156.37,156.53,114823.0
2025-05-20 09:30:00,156.5,156.75,155.63,156.28,40237.0,156.5,156.75,155.63,156.28,40237.0
2025-05-20 09:35:00,156.29,156.61,156.25,156.37,5530.0,156.29,156.61,156.25,156.37,5530.0
2025-05-20 09:40:00,156.31,156.48,156.04,156.32,6809.0,156.31,156.48,156.04,156.32,6809.0
2025-05-20 09:45:00,156.28,156.28,155.77,155.88,12898.0,156.28,156.28,155.77,155.88,12898.0
2025-05-20 09:50:00,156.0,156.65,155.89,156.48,27936.0,156.0,156.65,155.89,156.48,27936.0
2025-05-20 09:55:00,156.49,156.92,156.49,156.81,7819.0,156.49,156.92,156.49,156.81,7819.0
2025-05-20 10:00:00,156.68,156.98,156.68,156.89,12172.0,156.68,156.98,156.68,156.89,12172.0
2025-05-20 10:05:00,156.89,156.89,156.5,156.5,12894.0,156.89,156.89,156.5,156.5,12894.0
2025-05-20 10:10:00,156.63,157.27,156.59,157.21,32950.0,156.63,157.27,156.59,157.21,32950.0
2025-05-20 10:15:00,157.11,157.25,156.74,156.94,5584.0,157.11,157.25,156.74,156.94,5584.0
2025-05-20 10:20:00,156.88,157.12,156.47,156.47,6480.0,156.88,157.12,156.47,156.47,6480.0
2025-05-20 10:25:00,156.79,156.79,156.48,156.65,7711.0,156.79,156.79,156.48,156.65,7711.0
2025-05-20 10:30:00,156.53,156.74,156.53,156.7,9515.0,156.53,156.74,156.53,156.7,9515.0
2025-05-20 10:35:00,156.7,156.86,156.62,156.86,7105.0,156.7,156.86,156.62,156.86,7105.0
2025-05-20 10:40:00,156.9,156.93,156.65,156.86,7053.0,156.9,156.93,156.65,156.86,7053.0
2025-05-20 10:45:00,156.9,157.03,156.86,156.95,6316.0,156.9,157.03,156.86,156.95,6316.0
2025-05-20 10:50:00,156.99,157.08,156.93,157.0,4501.0,156.99,157.08,156.93,157.0,4501.0
2025-05-20 10:55:00,157.05,157.38,157.01,157.01,9282.0,157.05,157.38,157.01,157.01,9282.0
2025-05-20 11:00:00,156.96,157.15,156.94,157.01,12004.0,156.96,157.15,156.94,157.01,12004.0
2025-05-20 11:05:00,157.12,157.44,157.04,157.43,19523.0,157.12,157.44,157.04,157.43,19523.0
2025-05-20 11:10:00,157.41,157.52,157.37,157.5,10475.0,157.41,157.52,157.37,157.5,10475.0
2025-05-20 11:15:00,157.53,157.73,157.47,157.62,13610.0,157.53,157.73,157.47,157.62,13610.0
2025-05-20 11:20:00,157.65,157.92,157.57,157.57,15591.0,157.65,157.92,157.57,157.57,15591.0
2025-05-20 11:25:00,157.49,157.54,157.42,157.52,5396.0,157.49,157.54,157.42,157.52,5396.0
2025-05-20 11:30:00,157.58,157.59,157.11,157.13,3270.0,157.58,157.59,157.11,157.13,3270.0
2025-05-20 11:35:00,157.09,157.16,157.0,157.05,7560.0,157.09,157.16,157.0,157.05,7560.0
2025-05-20 11:40:00,157.03,157.03,156.88,156.95,8321.0,157.03,157.03,156.88,156.95,8321.0
2025-05-20 11:45:00,156.95,157.02,156.86,156.87,4009.0,156.95,157.02,156.86,156.87,4009.0
2025-05-20 11:50:00,156.87,156.93,156.8,156.85,10886.0,156.87,156.93,156.8,156.85,10886.0
2025-05-20 11:55:00,156.81,156.9,156.75,156.75,4498.0,156.81,156.9,156.75,156.75,4498.0
2025-05-20 12:00:00,156.73,156.73,156.64,156.64,4857.0,156.73,156.73,156.64,156.64,4857.0
2025-05-20 12:05:00,156.61,156.72,156.56,156.65,2635.0,156.61,156.72,156.56,156.65,2635.0
2025-05-20 12:10:00,156.65,156.65,156.52,156.6,10636.0,156.65,156.65,156.52,156.6,10636.0
2025-05-20 12:15:00,156.57,156.63,156.5,156.57,4454.0,156.57,156.63,156.5,156.57,4454.0
2025-05-20 12:20:00,156.5,156.7,156.5,156.63,10963.0,156.5,156.7,156.5,156.63,10963.0
2025-05-20 12:25:00,156.65,156.69,156.5,156.52,2219.0,156.65,156.69,156.5,156.52,2219.0
2025-05-20 12:30:00,156.52,156.68,156.46,156.61,7276.0,156.52,156.68,156.46,156.61,7276.0
2025-05-20 12:35:00,156.61,156.8,156.56,156.68,5898.0,156.61,156.8,156.56,156.68,5898.0
2025-05-20 12:40:00,156.78,156.88,156.72,156.79,2827.0,156.78,156.88,156.72,156.79,2827.0
2025-05-20 12:45:00,156.79,156.86,156.73,156.86,8507.0,156.79,156.86,156.73,156.86,8507.0
2025-05-20 12:50:00,156.86,157.01,156.84,156.96,8108.0,156.86,157.01,156.84,156.96,8108.0
2025-05-20 12:55:00,156.96,157.08,156.95,156.95,5743.0,156.96,157.08,156.95,156.95,5743.0
2025-05-20 13:00:00,157.03,157.08,156.94,156.99,6321.0,157.03,157.08,156.94,156.99,6321.0
2025-05-20 13:05:00,157.0,157.31,156.98,157.25,35848.0,157.0,157.31,156.98,157.25,35848.0
2025-05-20 13:10:00,157.31,157.35,157.2,157.31,7162.0,157.31,157.35,157.2,157.31,7162.0
2025-05-20 13:15:00,157.33,157.4,157.25,157.33,10795.0,157.33,157.4,157.25,157.33,10795.0
2025-05-20 13:20:00,157.4,157.4,157.09,157.34,30943.0,157.4,157.4,157.09,157.34,30943.0
2025-05-20 13:25:00,157.35,157.35,157.2,157.29,2571.0,157.35,157.35,157.2,157.29,2571.0
2025-05-20 13:30:00,157.24,157.49,157.24,157.42,11176.0,157.24,157.49,157.24,157.42,11176.0
2025-05-20 13:35:00,157.45,157.53,157.41,157.47,5739.0,157.45,157.53,157.41,157.47,5739.0
2025-05-20 13:40:00,157.47,157.51,157.35,157.35,7863.0,157.47,157.51,157.35,157.35,7863.0
2025-05-20 13:45:00,157.4,157.46,157.21,157.21,15788.0,157.4,157.46,157.21,157.21,15788.0
2025-05-20 13:50:00,157.22,157.36,157.19,157.31,12643.0,157.22,157.36,157.19,157.31,12643.0
2025-05-20 13:55:00,157.29,157.44,157.26,157.42,5926.0,157.29,157.44,157.26,157.42,5926.0
2025-05-20 14:00:00,157.46,157.46,157.38,157.44,2542.0,157.46,157.46,157.38,157.44,2542.0
2025-05-20 14:05:00,157.44,157.49,157.34,157.45,7291.0,157.44,157.49,157.34,157.45,7291.0
2025-05-20 14:10:00,157.41,157.49,157.4,157.44,3833.0,157.41,157.49,157.4,157.44,3833.0
2025-05-20 14:15:00,157.45,157.49,157.38,157.42,3993.0,157.45,157.49,157.38,157.42,3993.0
2025-05-20 14:20:00,157.39,157.42,157.2,157.22,4670.0,157.39,157.42,157.2,157.22,4670.0
2025-05-20 14:25:00,157.22,157.33,157.07,157.1,7414.0,157.22,157.33,157.07,157.1,7414.0
2025-05-20 14:30:00,157.08,157.08,156.93,156.95,2800.0,157.08,157.08,156.93,156.95,2800.0
2025-05-20 14:35:00,156.99,156.99,156.85,156.87,7793.0,156.99,156.99,156.85,156.87,7793.0
2025-05-20 14:40:00,156.85,156.87,156.71,156.78,11313.0,156.85,156.87,156.71,156.78,11313.0
2025-05-20 14:45:00,156.82,156.97,156.75,156.93,10615.0,156.82,156.97,156.75,156.93,10615.0
2025-05-20 14:50:00,156.94,156.98,156.87,156.87,4363.0,156.94,156.98,156.87,156.87,4363.0
2025-05-20 14:55:00,156.85,156.85,156.66,156.66,3964.0,156.85,156.85,156.66,156.66,3964.0
2025-05-20 15:00:00,156.68,156.68,156.54,156.64,3754.0,156.68,156.68,156.54,156.64,3754.0
2025-05-20 15:05:00,156.64,156.68,156.54,156.66,6037.0,156.64,156.68,156.54,156.66,6037.0
2025-05-20 15:10:00,156.64,156.66,156.49,156.62,6775.0,156.64,156.66,156.49,156.62,6775.0
2025-05-20 15:15:00,156.65,156.68,156.56,156.59,4111.0,156.65,156.68,156.56,156.59,4111.0
2025-05-20 15:20:00,156.59,156.63,156.45,156.45,3912.0,156.59,156.63,156.45,156.45,3912.0
2025-05-20 15:25:00,156.39,156.39,156.06,156.13,17374.0,156.39,156.39,156.06,156.13,17374.0
2025-05-20 15:30:00,156.12,156.17,155.95,156.01,16330.0,156.12,156.17,155.95,156.01,16330.0
2025-05-20 15:35:00,156.02,156.06,155.91,155.95,7617.0,156.02,156.06,155.91,155.95,7617.0
2025-05-20 15:40:00,155.94,156.01,155.85,155.86,24370.0,155.94,156.01,155.85,155.86,24370.0
2025-05-20 15:45:00,155.87,156.0,155.86,155.87,22163.0,155.87,156.0,155.86,155.87,22163.0
2025-05-20 15:50:00,155.85,155.96,155.71,155.71,28522.0,155.85,155.96,155.71,155.71,28522.0
2025-05-20 15:55:00,155.75,155.93,155.55,155.7,152035.0,155.75,155.93,155.55,155.7,152035.0
2025-05-21 09:30:00,156.0,156.0,154.47,154.63,44386.0,156.0,156.0,154.47,154.63,44386.0
2025-05-21 09:35:00,154.64,154.77,154.09,154.52,14461.0,154.64,154.77,154.09,154.52,14461.0
2025-05-21 09:40:00,154.43,154.46,154.0,154.18,9813.0,154.43,154.46,154.0,154.18,9813.0
2025-05-21 09:45:00,154.0,154.4,153.8,154.09,6385.0,154.0,154.4,153.8,154.09,6385.0
2025-05-21 09:50:00,154.09,154.55,153.93,154.36,7703.0,154.09,154.55,153.93,154.36,7703.0
2025-05-21 09:55:00,154.48,154.48,153.54,153.66,11118.0,154.48,154.48,153.54,153.66,11118.0
2025-05-21 10:00:00,153.66,154.09,153.62,153.78,7047.0,153.66,154.09,153.62,153.78,7047.0
2025-05-21 10:05:00,153.93,154.07,153.74,154.06,4718.0,153.93,154.07,153.74,154.06,4718.0
2025-05-21 10:10:00,153.94,154.06,153.63,153.97,3292.0,153.94,154.06,153.63,153.97,3292.0
2025-05-21 10:15:00,154.02,154.09,153.76,153.76,4394.0,154.02,154.09,153.76,153.76,4394.0
2025-05-21 10:20:00,153.93,154.05,153.77,153.77,7396.0,153.93,154.05,153.77,153.77,7396.0
2025-05-21 10:25:00,153.74,153.74,153.32,153.34,9635.0,153.74,153.74,153.32,153.34,9635.0
2025-05-21 10:30:00,153.34,153.42,153.24,153.29,6169.0,153.34,153.42,153.24,153.29,6169.0
2025-05-21 10:35:00,153.3,153.77,153.3,153.77,6589.0,153.3,153.77,153.3,153.77,6589.0
2025-05-21 10:40:00,153.72,153.83,153.56,153.74,8485.0,153.72,153.83,153.56,153.74,8485.0
2025-05-21 10:45:00,153.6,153.83,153.54,153.82,4576.0,153.6,153.83,153.54,153.82,4576.0
2025-05-21 10:50:00,153.85,153.91,153.75,153.79,6173.0,153.85,153.91,153.75,153.79,6173.0
2025-05-21 10:55:00,153.76,153.95,153.68,153.86,8393.0,153.76,153.95,153.68,153.86,8393.0
2025-05-21 11:00:00,153.79,153.92,153.69,153.72,2911.0,153.79,153.92,153.69,153.72,2911.0
2025-05-21 11:05:00,153.68,154.01,153.6,154.0,14592.0,153.68,154.01,153.6,154.0,14592.0
2025-05-21 11:10:00,154.01,154.1,153.98,154.03,9893.0,154.01,154.1,153.98,154.03,9893.0
2025-05-21 11:15:00,154.03,154.09,153.97,153.97,4380.0,154.03,154.09,153.97,153.97,4380.0
2025-05-21 11:20:00,153.97,154.05,153.97,154.03,3944.0,153.97,154.05,153.97,154.03,3944.0
2025-05-21 11:25:00,154.02,154.02,153.85,153.86,7279.0,154.02,154.02,153.85,153.86,7279.0
2025-05-21 11:30:00,153.84,153.89,153.75,153.81,5145.0,153.84,153.89,153.75,153.81,5145.0
2025-05-21 11:35:00,153.77,153.77,153.55,153.58,6599.0,153.77,153.77,153.55,153.58,6599.0
2025-05-21 11:40:00,153.68,153.73,153.4,153.42,8639.0,153.68,153.73,153.4,153.42,8639.0
2025-05-21 11:45:00,153.47,153.47,153.21,153.22,7556.0,153.47,153.47,153.21,153.22,7556.0
2025-05-21 11:50:00,153.19,153.3,153.12,153.3,8150.0,153.19,153.3,153.12,153.3,8150.0
2025-05-21 11:55:00,153.36,153.53,153.3,153.37,9561.0,153.36,153.53,153.3,153.37,9561.0
2025-05-21 12:00:00,153.46,153.54,153.28,153.33,9209.0,153.46,153.54,153.28,153.33,9209.0
2025-05-21 12:05:00,153.31,153.42,153.06,153.09,11135.0,153.31,153.42,153.06,153.09,11135.0
2025-05-21 12:10:00,153.04,153.15,152.98,153.1,5064.0,153.04,153.15,152.98,153.1,5064.0
2025-05-21 12:15:00,153.13,153.37,153.13,153.23,7838.0,153.13,153.37,153.13,153.23,7838.0
2025-05-21 12:20:00,153.27,153.32,153.2,153.2,5870.0,153.27,153.32,153.2,153.2,5870.0
2025-05-21 12:25:00,153.22,153.37,153.18,153.28,4615.0,153.22,153.37,153.18,153.28,4615.0
2025-05-21 12:30:00,153.31,153.35,153.13,153.2,4523.0,153.31,153.35,153.13,153.2,4523.0
2025-05-21 12:35:00,153.21,153.24,153.02,153.09,5745.0,153.21,153.24,153.02,153.09,5745.0
2025-05-21 12:40:00,153.02,153.14,153.0,153.02,4109.0,153.02,153.14,153.0,153.02,4109.0
2025-05-21 12:45:00,153.02,153.05,152.86,152.92,5419.0,153.02,153.05,152.86,152.92,5419.0
2025-05-21 12:50:00,152.86,153.19,152.86,153.12,4132.0,152.86,153.19,152.86,153.12,4132.0
2025-05-21 12:55:00,153.12,153.12,152.95,153.07,6254.0,153.12,153.12,152.95,153.07,6254.0
2025-05-21 13:00:00,153.1,153.2,153.04,153.15,5478.0,153.1,153.2,153.04,153.15,5478.0
2025-05-21 13:05:00,153.19,153.19,152.96,153.0,4537.0,153.19,153.19,152.96,153.0,4537.0
2025-05-21 13:10:00,153.0,153.13,153.0,153.0,2485.0,153.0,153.13,153.0,153.0,2485.0
2025-05-21 13:15:00,153.05,153.05,152.68,152.84,8535.0,153.05,153.05,152.68,152.84,8535.0
2025-05-21 13:20:00,152.68,152.84,152.44,152.48,13624.0,152.68,152.84,152.44,152.48,13624.0
2025-05-21 13:25:00,152.45,152.59,152.42,152.48,8188.0,152.45,152.59,152.42,152.48,8188.0
2025-05-21 13:30:00,152.47,152.55,152.42,152.44,23877.0,152.47,152.55,152.42,152.44,23877.0
2025-05-21 13:35:00,152.47,152.55,152.46,152.52,11910.0,152.47,152.55,152.46,152.52,11910.0
2025-05-21 13:40:00,152.52,152.52,152.06,152.06,12354.0,152.52,152.52,152.06,152.06,12354.0
2025-05-21 13:45:00,152.05,152.29,152.0,152.14,12733.0,152.05,152.29,152.0,152.14,12733.0
2025-05-21 13:50:00,152.08,152.23,151.92,152.0,21804.0,152.08,152.23,151.92,152.0,21804.0
2025-05-21 13:55:00,151.99,152.18,151.98,152.17,5748.0,151.99,152.18,151.98,152.17,5748.0
2025-05-21 14:00:00,152.25,152.25,151.86,151.96,6629.0,152.25,152.25,151.86,151.96,6629.0
2025-05-21 14:05:00,151.99,152.05,151.88,151.94,5917.0,151.99,152.05,151.88,151.94,5917.0
2025-05-21 14:10:00,151.86,151.91,151.71,151.85,4306.0,151.86,151.91,151.71,151.85,4306.0
2025-05-21 14:15:00,151.91,151.97,151.69,151.71,5606.0,151.91,151.97,151.69,151.71,5606.0
2025-05-21 14:20:00,151.67,151.67,151.48,151.5,7623.0,151.67,151.67,151.48,151.5,7623.0
2025-05-21 14:25:00,151.51,151.65,151.48,151.57,5814.0,151.51,151.65,151.48,151.57,5814.0
2025-05-21 14:30:00,151.61,151.88,151.55,151.88,11497.0,151.61,151.88,151.55,151.88,11497.0
2025-05-21 14:35:00,151.91,152.03,151.84,151.88,7620.0,151.91,152.03,151.84,151.88,7620.0
2025-05-21 14:40:00,151.87,151.97,151.62,151.7,9889.0,151.87,151.97,151.62,151.7,9889.0
2025-05-21 14:45:00,151.64,151.68,151.38,151.4,5402.0,151.64,151.68,151.38,151.4,5402.0
2025-05-21 14:50:00,151.44,151.44,151.25,151.3,7969.0,151.44,151.44,151.25,151.3,7969.0
2025-05-21 14:55:00,151.27,151.52,151.24,151.44,7663.0,151.27,151.52,151.24,151.44,7663.0
2025-05-21 15:00:00,151.46,151.55,151.33,151.37,9986.0,151.46,151.55,151.33,151.37,9986.0
2025-05-21 15:05:00,151.43,151.52,151.37,151.51,8394.0,151.43,151.52,151.37,151.51,8394.0
2025-05-21 15:10:00,151.53,151.65,151.49,151.55,13370.0,151.53,151.65,151.49,151.55,13370.0
2025-05-21 15:15:00,151.55,151.73,151.54,151.69,9108.0,151.55,151.73,151.54,151.69,9108.0
2025-05-21 15:20:00,151.69,151.73,151.43,151.44,18750.0,151.69,151.73,151.43,151.44,18750.0
2025-05-21 15:25:00,151.47,151.52,151.38,151.42,19881.0,151.47,151.52,151.38,151.42,19881.0
2025-05-21 15:30:00,151.47,151.51,151.28,151.37,18952.0,151.47,151.51,151.28,151.37,18952.0
2025-05-21 15:35:00,151.39,151.64,151.25,151.44,82953.0,151.39,151.64,151.25,151.44,82953.0
2025-05-21 15:40:00,151.43,151.84,151.43,151.76,19717.0,151.43,151.84,151.43,151.76,19717.0
2025-05-21 15:45:00,151.83,151.87,151.5,151.5,18945.0,151.83,151.87,151.5,151.5,18945.0
2025-05-21 15:50:00,151.47,151.54,151.34,151.39,38468.0,151.47,151.54,151.34,151.39,38468.0
2025-05-21 15:55:00,151.41,151.59,151.18,151.28,140994.0,151.41,151.59,151.18,151.28,140994.0
2025-05-22 09:30:00,150.95,151.63,150.73,151.33,33244.0,150.95,151.63,150.73,151.33,33244.0
2025-05-22 09:35:00,151.3,151.3,150.75,151.01,10898.0,151.3,151.3,150.75,151.01,10898.0
2025-05-22 09:40:00,150.89,151.22,150.76,150.95,12560.0,150.89,151.22,150.76,150.95,12560.0
2025-05-22 09:45:00,150.79,151.05,150.49,150.64,13490.0,150.79,151.05,150.49,150.64,13490.0
2025-05-22 09:50:00,150.64,150.93,150.5,150.61,18476.0,150.64,150.93,150.5,150.61,18476.0
2025-05-22 09:55:00,150.6,150.66,150.04,150.19,14015.0,150.6,150.66,150.04,150.19,14015.0
2025-05-22 10:00:00,150.21,150.62,150.15,150.36,6036.0,150.21,150.62,150.15,150.36,6036.0
2025-05-22 10:05:00,150.4,150.72,150.39,150.55,14620.0,150.4,150.72,150.39,150.55,14620.0
2025-05-22 10:10:00,150.54,150.63,150.47,150.56,10713.0,150.54,150.63,150.47,150.56,10713.0
2025-05-22 10:15:00,150.65,151.0,150.62,150.87,31695.0,150.65,151.0,150.62,150.87,31695.0
2025-05-22 10:20:00,150.84,150.99,150.45,150.71,14570.0,150.84,150.99,150.45,150.71,14570.0
2025-05-22 10:25:00,150.73,150.88,150.69,150.72,13009.0,150.73,150.88,150.69,150.72,13009.0
2025-05-22 10:30:00,150.8,150.84,150.58,150.84,12067.0,150.8,150.84,150.58,150.84,12067.0
2025-05-22 10:35:00,150.84,150.84,150.7,150.74,11853.0,150.84,150.84,150.7,150.74,11853.0
2025-05-22 10:40:00,150.74,151.38,150.67,151.18,24173.0,150.74,151.38,150.67,151.18,24173.0
2025-05-22 10:45:00,151.28,151.57,151.25,151.43,15761.0,151.28,151.57,151.25,151.43,15761.0
2025-05-22 10:50:00,151.58,151.64,151.46,151.56,26809.0,151.58,151.64,151.46,151.56,26809.0
2025-05-22 10:55:00,151.64,151.94,151.57,151.88,47490.0,151.64,151.94,151.57,151.88,47490.0
2025-05-22 11:00:00,151.88,152.12,151.85,151.92,30306.0,151.88,152.12,151.85,151.92,30306.0
2025-05-22 11:05:00,151.92,152.21,151.91,152.07,36737.0,151.92,152.21,151.91,152.07,36737.0
2025-05-22 11:10:00,152.07,152.15,151.88,152.1,19844.0,152.07,152.15,151.88,152.1,19844.0
2025-05-22 11:15:00,152.15,152.2,152.02,152.15,22676.0,152.15,152.2,152.02,152.15,22676.0
2025-05-22 11:20:00,152.15,152.22,151.97,152.12,18202.0,152.15,152.22,151.97,152.12,18202.0
2025-05-22 11:25:00,152.12,152.17,151.94,152.02,19946.0,152.12,152.17,151.94,152.02,19946.0
2025-05-22 11:30:00,152.0,152.15,151.99,152.09,20884.0,152.0,152.15,151.99,152.09,20884.0
2025-05-22 11:35:00,152.09,152.44,152.09,152.41,22229.0,152.09,152.44,152.09,152.41,22229.0
2025-05-22 11:40:00,152.46,152.59,152.37,152.45,20224.0,152.46,152.59,152.37,152.45,20224.0
2025-05-22 11:45:00,152.44,152.59,152.28,152.31,21370.0,152.44,152.59,152.28,152.31,21370.0
2025-05-22 11:50:00,152.31,152.66,152.31,152.65,17193.0,152.31,152.66,152.31,152.65,17193.0
2025-05-22 11:55:00,152.65,152.86,152.65,152.71,24626.0,152.65,152.86,152.65,152.71,24626.0
2025-05-22 12:00:00,152.71,152.97,152.64,152.91,20841.0,152.71,152.97,152.64,152.91,20841.0
2025-05-22 12:05:00,152.95,153.04,152.85,152.89,8713.0,152.95,153.04,152.85,152.89,8713.0
2025-05-22 12:10:00,152.9,153.06,152.85,152.98,6774.0,152.9,153.06,152.85,152.98,6774.0
2025-05-22 12:15:00,152.99,153.13,152.8,152.8,9524.0,152.99,153.13,152.8,152.8,9524.0
2025-05-22 12:20:00,152.8,152.87,152.69,152.87,3975.0,152.8,152.87,152.69,152.87,3975.0
2025-05-22 12:25:00,152.87,153.07,152.87,152.92,10553.0,152.87,153.07,152.87,152.92,10553.0
2025-05-22 12:30:00,153.03,153.04,152.9,152.92,5989.0,153.03,153.04,152.9,152.92,5989.0
2025-05-22 12:35:00,152.94,153.04,152.83,153.0,20122.0,152.94,153.04,152.83,153.0,20122.0
2025-05-22 12:40:00,153.0,153.14,152.99,153.06,13285.0,153.0,153.14,152.99,153.06,13285.0
2025-05-22 12:45:00,153.06,153.14,152.83,152.86,16174.0,153.06,153.14,152.83,152.86,16174.0
2025-05-22 12:50:00,152.88,153.05,152.87,152.97,18365.0,152.88,153.05,152.87,152.97,18365.0
2025-05-22 12:55:00,152.98,153.18,152.83,152.83,6328.0,152.98,153.18,152.83,152.83,6328.0
2025-05-22 13:00:00,152.83,152.91,152.63,152.66,10466.0,152.83,152.91,152.63,152.66,10466.0
2025-05-22 13:05:00,152.67,152.76,152.66,152.74,11070.0,152.67,152.76,152.66,152.74,11070.0
2025-05-22 13:10:00,152.74,152.81,152.68,152.75,16277.0,152.74,152.81,152.68,152.75,16277.0
2025-05-22 13:15:00,152.78,153.0,152.7,152.95,19669.0,152.78,153.0,152.7,152.95,19669.0
2025-05-22 13:20:00,152.96,153.3,152.95,153.28,28143.0,152.96,153.3,152.95,153.28,28143.0
2025-05-22 13:25:00,153.28,153.38,153.25,153.25,12061.0,153.28,153.38,153.25,153.25,12061.0
2025-05-22 13:30:00,153.24,153.45,153.24,153.41,9456.0,153.24,153.45,153.24,153.41,9456.0
2025-05-22 13:35:00,153.47,153.51,153.31,153.32,7096.0,153.47,153.51,153.31,153.32,7096.0
2025-05-22 13:40:00,153.37,153.37,153.14,153.34,7754.0,153.37,153.37,153.14,153.34,7754.0
2025-05-22 13:45:00,153.3,153.42,153.27,153.33,5798.0,153.3,153.42,153.27,153.33,5798.0
2025-05-22 13:50:00,153.32,153.39,153.3,153.38,9988.0,153.32,153.39,153.3,153.38,9988.0
2025-05-22 13:55:00,153.35,153.4,153.3,153.34,3630.0,153.35,153.4,153.3,153.34,3630.0
2025-05-22 14:00:00,153.37,153.48,153.36,153.41,10579.0,153.37,153.48,153.36,153.41,10579.0
2025-05-22 14:05:00,153.41,153.42,153.3,153.38,4572.0,153.41,153.42,153.3,153.38,4572.0
2025-05-22 14:10:00,153.39,153.43,153.19,153.41,12265.0,153.39,153.43,153.19,153.41,12265.0
2025-05-22 14:15:00,153.36,153.62,153.36,153.62,29057.0,153.36,153.62,153.36,153.62,29057.0
2025-05-22 14:20:00,153.67,153.9,153.6,153.87,29245.0,153.67,153.9,153.6,153.87,29245.0
2025-05-22 14:25:00,153.87,153.92,153.81,153.88,28139.0,153.87,153.92,153.81,153.88,28139.0
2025-05-22 14:30:00,153.88,153.92,153.76,153.88,12545.0,153.88,153.92,153.76,153.88,12545.0
2025-05-22 14:35:00,153.88,153.99,153.77,153.89,7601.0,153.88,153.99,153.77,153.89,7601.0
2025-05-22 14:40:00,153.86,153.92,153.72,153.84,9059.0,153.86,153.92,153.72,153.84,9059.0
2025-05-22 14:45:00,153.87,153.92,153.51,153.58,18098.0,153.87,153.92,153.51,153.58,18098.0
2025-05-22 14:50:00,153.59,153.99,153.58,153.94,83141.0,153.59,153.99,153.58,153.94,83141.0
2025-05-22 14:55:00,153.94,154.09,153.86,153.97,21299.0,153.94,154.09,153.86,153.97,21299.0
2025-05-22 15:00:00,153.99,153.99,153.78,153.79,14172.0,153.99,153.99,153.78,153.79,14172.0
2025-05-22 15:05:00,153.83,153.93,153.75,153.82,23535.0,153.83,153.93,153.75,153.82,23535.0
2025-05-22 15:10:00,153.84,153.88,153.75,153.84,18601.0,153.84,153.88,153.75,153.84,18601.0
2025-05-22 15:15:00,153.84,153.89,153.66,153.66,16168.0,153.84,153.89,153.66,153.66,16168.0
2025-05-22 15:20:00,153.73,153.87,153.69,153.8,15838.0,153.73,153.87,153.69,153.8,15838.0
2025-05-22 15:25:00,153.82,154.18,153.81,154.16,31426.0,153.82,154.18,153.81,154.16,31426.0
2025-05-22 15:30:00,154.15,154.16,153.9,153.92,39469.0,154.15,154.16,153.9,153.92,39469.0
2025-05-22 15:35:00,153.9,154.18,153.89,153.99,60483.0,153.9,154.18,153.89,153.99,60483.0
2025-05-22 15:40:00,154.06,154.08,153.81,153.85,31359.0,154.06,154.08,153.81,153.85,31359.0
2025-05-22 15:45:00,153.83,154.13,153.82,154.02,71964.0,153.83,154.13,153.82,154.02,71964.0
2025-05-22 15:50:00,154.06,154.08,153.87,153.91,90419.0,154.06,154.08,153.87,153.91,90419.0
2025-05-22 15:55:00,153.89,154.06,153.76,153.91,287477.0,153.89,154.06,153.76,153.91,287477.0
2025-05-23 09:30:00,155.11,155.11,153.0,153.37,24240.0,155.11,155.11,153.0,153.37,24240.0
2025-05-23 09:35:00,153.37,153.37,152.59,152.59,8644.0,153.37,153.37,152.59,152.59,8644.0
2025-05-23 09:40:00,152.89,152.98,152.34,152.34,5437.0,152.89,152.98,152.34,152.34,5437.0
2025-05-23 09:45:00,152.28,153.41,152.21,153.41,31853.0,152.28,153.41,152.21,153.41,31853.0
2025-05-23 09:50:00,153.12,153.5,152.46,153.02,16744.0,153.12,153.5,152.46,153.02,16744.0
2025-05-23 09:55:00,153.02,153.18,152.7,153.12,14671.0,153.02,153.18,152.7,153.12,14671.0
2025-05-23 10:00:00,153.15,153.38,152.93,153.36,50394.0,153.15,153.38,152.93,153.36,50394.0
2025-05-23 10:05:00,153.46,153.87,153.35,153.55,21576.0,153.46,153.87,153.35,153.55,21576.0
2025-05-23 10:10:00,153.53,153.84,153.33,153.74,31697.0,153.53,153.84,153.33,153.74,31697.0
2025-05-23 10:15:00,153.63,153.84,153.08,153.29,32230.0,153.63,153.84,153.08,153.29,32230.0
2025-05-23 10:20:00,153.29,153.43,153.14,153.36,19313.0,153.29,153.43,153.14,153.36,19313.0
2025-05-23 10:25:00,153.36,153.45,152.88,152.93,19148.0,153.36,153.45,152.88,152.93,19148.0
2025-05-23 10:30:00,153.01,153.17,152.8,152.89,14107.0,153.01,153.17,152.8,152.89,14107.0
2025-05-23 10:35:00,153.01,153.1,152.86,152.99,6864.0,153.01,153.1,152.86,152.99,6864.0
2025-05-23 10:40:00,152.92,153.13,152.73,153.0,16174.0,152.92,153.13,152.73,153.0,16174.0
2025-05-23 10:45:00,153.05,153.34,153.05,153.16,21448.0,153.05,153.34,153.05,153.16,21448.0
2025-05-23 10:50:00,153.12,153.12,152.61,152.69,5822.0,153.12,153.12,152.61,152.69,5822.0
2025-05-23 10:55:00,152.72,152.82,152.67,152.67,2909.0,152.72,152.82,152.67,152.67,2909.0
2025-05-23 11:00:00,152.77,152.77,152.62,152.72,12055.0,152.77,152.77,152.62,152.72,12055.0
2025-05-23 11:05:00,152.71,153.04,152.64,153.02,21577.0,152.71,153.04,152.64,153.02,21577.0
2025-05-23 11:10:00,153.03,153.16,152.89,152.96,6015.0,153.03,153.16,152.89,152.96,6015.0
2025-05-23 11:15:00,153.01,153.2,152.9,153.15,7236.0,153.01,153.2,152.9,153.15,7236.0
2025-05-23 11:20:00,153.22,153.22,152.99,153.09,16939.0,153.22,153.22,152.99,153.09,16939.0
2025-05-23 11:25:00,153.1,153.23,153.0,153.12,15284.0,153.1,153.23,153.0,153.12,15284.0
2025-05-23 11:30:00,153.13,153.4,153.07,153.37,10468.0,153.13,153.4,153.07,153.37,10468.0
2025-05-23 11:35:00,153.38,153.54,153.28,153.36,8647.0,153.38,153.54,153.28,153.36,8647.0
2025-05-23 11:40:00,153.32,153.34,153.06,153.22,6770.0,153.32,153.34,153.06,153.22,6770.0
2025-05-23 11:45:00,153.16,153.49,153.07,153.49,11501.0,153.16,153.49,153.07,153.49,11501.0
2025-05-23 11:50:00,153.46,153.53,153.19,153.3,4229.0,153.46,153.53,153.19,153.3,4229.0
2025-05-23 11:55:00,153.21,153.39,153.21,153.34,2631.0,153.21,153.39,153.21,153.34,2631.0
2025-05-23 12:00:00,153.34,153.45,153.21,153.27,4942.0,153.34,153.45,153.21,153.27,4942.0
2025-05-23 12:05:00,153.26,153.36,153.12,153.25,3487.0,153.26,153.36,153.12,153.25,3487.0
2025-05-23 12:10:00,153.24,153.29,153.1,153.21,3641.0,153.24,153.29,153.1,153.21,3641.0
2025-05-23 12:15:00,153.21,153.27,153.08,153.17,2180.0,153.21,153.27,153.08,153.17,2180.0
2025-05-23 12:20:00,153.11,153.56,153.11,153.44,3658.0,153.11,153.56,153.11,153.44,3658.0
2025-05-23 12:25:00,153.44,153.65,153.28,153.39,46813.0,153.44,153.65,153.28,153.39,46813.0
2025-05-23 12:30:00,153.29,153.37,153.02,153.02,13423.0,153.29,153.37,153.02,153.02,13423.0
2025-05-23 12:35:00,153.09,153.4,153.08,153.34,8114.0,153.09,153.4,153.08,153.34,8114.0
2025-05-23 12:40:00,153.34,153.51,153.34,153.46,4973.0,153.34,153.51,153.34,153.46,4973.0
2025-05-23 12:45:00,153.46,153.53,153.18,153.36,5307.0,153.46,153.53,153.18,153.36,5307.0
2025-05-23 12:50:00,153.34,153.52,153.34,153.38,3916.0,153.34,153.52,153.34,153.38,3916.0
2025-05-23 12:55:00,153.47,153.5,153.31,153.4,6373.0,153.47,153.5,153.31,153.4,6373.0
2025-05-23 13:00:00,153.4,153.72,153.35,153.72,12372.0,153.4,153.72,153.35,153.72,12372.0
2025-05-23 13:05:00,153.68,153.85,153.65,153.72,4403.0,153.68,153.85,153.65,153.72,4403.0
2025-05-23 13:10:00,153.71,153.94,153.66,153.94,2704.0,153.71,153.94,153.66,153.94,2704.0
2025-05-23 13:15:00,153.92,154.1,153.83,153.93,6537.0,153.92,154.1,153.83,153.93,6537.0
2025-05-23 13:20:00,153.83,154.11,153.83,154.02,4913.0,153.83,154.11,153.83,154.02,4913.0
2025-05-23 13:25:00,154.03,154.23,154.01,154.15,6807.0,154.03,154.23,154.01,154.15,6807.0
2025-05-23 13:30:00,154.12,154.14,153.93,154.04,3411.0,154.12,154.14,153.93,154.04,3411.0
2025-05-23 13:35:00,154.02,154.08,153.85,153.93,4180.0,154.02,154.08,153.85,153.93,4180.0
2025-05-23 13:40:00,153.99,154.32,153.94,154.19,10719.0,153.99,154.32,153.94,154.19,10719.0
2025-05-23 13:45:00,154.28,154.32,154.17,154.21,4379.0,154.28,154.32,154.17,154.21,4379.0
2025-05-23 13:50:00,154.22,154.32,154.11,154.26,22704.0,154.22,154.32,154.11,154.26,22704.0
2025-05-23 13:55:00,154.27,154.39,154.21,154.28,14228.0,154.27,154.39,154.21,154.28,14228.0
2025-05-23 14:00:00,154.33,154.59,154.31,154.56,25743.0,154.33,154.59,154.31,154.56,25743.0
2025-05-23 14:05:00,154.56,154.68,154.51,154.65,9175.0,154.56,154.68,154.51,154.65,9175.0
2025-05-23 14:10:00,154.65,155.0,154.64,154.99,7495.0,154.65,155.0,154.64,154.99,7495.0
2025-05-23 14:15:00,154.95,154.96,154.75,154.76,7262.0,154.95,154.96,154.75,154.76,7262.0
2025-05-23 14:20:00,154.79,155.01,154.7,154.96,10268.0,154.79,155.01,154.7,154.96,10268.0
2025-05-23 14:25:00,154.95,155.05,154.79,155.0,13691.0,154.95,155.05,154.79,155.0,13691.0
2025-05-23 14:30:00,155.0,155.04,154.85,155.04,9754.0,155.0,155.04,154.85,155.04,9754.0
2025-05-23 14:35:00,154.98,155.11,154.86,154.87,40298.0,154.98,155.11,154.86,154.87,40298.0
2025-05-23 14:40:00,154.9,155.02,154.89,154.96,8377.0,154.9,155.02,154.89,154.96,8377.0
2025-05-23 14:45:00,154.9,155.23,154.86,155.11,34182.0,154.9,155.23,154.86,155.11,34182.0
2025-05-23 14:50:00,155.11,155.32,155.1,155.27,20383.0,155.11,155.32,155.1,155.27,20383.0
2025-05-23 14:55:00,155.2,155.28,155.11,155.19,8661.0,155.2,155.28,155.11,155.19,8661.0
2025-05-23 15:00:00,155.19,155.34,154.97,155.22,19245.0,155.19,155.34,154.97,155.22,19245.0
2025-05-23 15:05:00,155.2,155.25,155.16,155.21,7431.0,155.2,155.25,155.16,155.21,7431.0
2025-05-23 15:10:00,155.21,155.21,155.06,155.15,12630.0,155.21,155.21,155.06,155.15,12630.0
2025-05-23 15:15:00,155.15,155.37,155.14,155.21,13803.0,155.15,155.37,155.14,155.21,13803.0
2025-05-23 15:20:00,155.27,155.36,155.19,155.31,6839.0,155.27,155.36,155.19,155.31,6839.0
2025-05-23 15:25:00,155.31,155.52,155.3,155.5,22272.0,155.31,155.52,155.3,155.5,22272.0
2025-05-23 15:30:00,155.5,155.63,155.43,155.57,20384.0,155.5,155.63,155.43,155.57,20384.0
2025-05-23 15:35:00,155.57,155.71,155.46,155.71,27944.0,155.57,155.71,155.46,155.71,27944.0
2025-05-23 15:40:00,155.71,155.87,155.69,155.76,23356.0,155.71,155.87,155.69,155.76,23356.0
2025-05-23 15:45:00,155.77,155.79,155.61,155.66,17436.0,155.77,155.79,155.61,155.66,17436.0
2025-05-23 15:50:00,155.65,155.78,155.46,155.52,34424.0,155.65,155.78,155.46,155.52,34424.0
2025-05-23 15:55:00,155.51,155.55,155.19,155.36,89283.0,155.51,155.55,155.19,155.36,89283.0
2025-05-27 09:30:00,156.08,156.83,155.68,156.73,32216.0,156.08,156.83,155.68,156.73,32216.0
2025-05-27 09:35:00,156.85,157.28,156.56,157.28,29303.0,156.85,157.28,156.56,157.28,29303.0
2025-05-27 09:40:00,157.35,157.88,157.29,157.4,26091.0,157.35,157.88,157.29,157.4,26091.0
2025-05-27 09:45:00,157.44,157.53,157.15,157.33,13169.0,157.44,157.53,157.15,157.33,13169.0
2025-05-27 09:50:00,157.25,157.27,156.89,157.18,7034.0,157.25,157.27,156.89,157.18,7034.0
2025-05-27 09:55:00,157.14,157.14,156.97,157.0,4925.0,157.14,157.14,156.97,157.0,4925.0
2025-05-27 10:00:00,156.9,157.16,156.76,157.03,15817.0,156.9,157.16,156.76,157.03,15817.0
2025-05-27 10:05:00,157.1,157.5,157.03,157.39,37446.0,157.1,157.5,157.03,157.39,37446.0
2025-05-27 10:10:00,157.39,157.39,156.81,156.81,19718.0,157.39,157.39,156.81,156.81,19718.0
2025-05-27 10:15:00,156.86,157.09,156.77,157.09,35598.0,156.86,157.09,156.77,157.09,35598.0
2025-05-27 10:20:00,157.11,157.33,157.07,157.32,34793.0,157.11,157.33,157.07,157.32,34793.0
2025-05-27 10:25:00,157.3,157.65,156.89,157.65,26806.0,157.3,157.65,156.89,157.65,26806.0
2025-05-27 10:30:00,157.54,157.84,157.39,157.83,30538.0,157.54,157.84,157.39,157.83,30538.0
2025-05-27 10:35:00,157.81,158.2,157.74,158.2,26686.0,157.81,158.2,157.74,158.2,26686.0
2025-05-27 10:40:00,158.21,158.29,158.07,158.24,13089.0,158.21,158.29,158.07,158.24,13089.0
2025-05-27 10:45:00,158.25,158.64,158.22,158.62,33379.0,158.25,158.64,158.22,158.62,33379.0
2025-05-27 10:50:00,158.6,158.68,158.4,158.48,10482.0,158.6,158.68,158.4,158.48,10482.0
2025-05-27 10:55:00,158.49,158.53,157.96,158.02,19209.0,158.49,158.53,157.96,158.02,19209.0
2025-05-27 11:00:00,158.03,158.15,157.91,157.93,31664.0,158.03,158.15,157.91,157.93,31664.0
2025-05-27 11:05:00,157.93,157.93,157.58,157.63,16723.0,157.93,157.93,157.58,157.63,16723.0
2025-05-27 11:10:00,157.59,157.62,157.34,157.59,17436.0,157.59,157.62,157.34,157.59,17436.0
2025-05-27 11:15:00,157.56,157.63,157.48,157.61,13723.0,157.56,157.63,157.48,157.61,13723.0
2025-05-27 11:20:00,157.59,157.72,157.51,157.66,11763.0,157.59,157.72,157.51,157.66,11763.0
2025-05-27 11:25:00,157.64,157.65,157.37,157.42,6738.0,157.64,157.65,157.37,157.42,6738.0
2025-05-27 11:30:00,157.45,157.57,157.39,157.39,3772.0,157.45,157.57,157.39,157.39,3772.0
2025-05-27 11:35:00,157.47,157.51,157.41,157.42,4251.0,157.47,157.51,157.41,157.42,4251.0
2025-05-27 11:40:00,157.42,157.59,157.26,157.49,21079.0,157.42,157.59,157.26,157.49,21079.0
2025-05-27 11:45:00,157.5,157.82,157.49,157.73,6900.0,157.5,157.82,157.49,157.73,6900.0
2025-05-27 11:50:00,157.71,157.73,157.48,157.55,9445.0,157.71,157.73,157.48,157.55,9445.0
2025-05-27 11:55:00,157.51,157.62,157.44,157.46,3964.0,157.51,157.62,157.44,157.46,3964.0
2025-05-27 12:00:00,157.41,157.6,157.41,157.56,10521.0,157.41,157.6,157.41,157.56,10521.0
2025-05-27 12:05:00,157.57,157.58,157.47,157.49,5400.0,157.57,157.58,157.47,157.49,5400.0
2025-05-27 12:10:00,157.42,157.53,157.4,157.47,3454.0,157.42,157.53,157.4,157.47,3454.0
2025-05-27 12:15:00,157.47,157.54,157.25,157.27,6548.0,157.47,157.54,157.25,157.27,6548.0
2025-05-27 12:20:00,157.27,157.33,157.22,157.3,2501.0,157.27,157.33,157.22,157.3,2501.0
2025-05-27 12:25:00,157.31,157.66,157.26,157.63,213229.0,157.31,157.66,157.26,157.63,213229.0
2025-05-27 12:30:00,157.65,157.69,157.56,157.58,3441.0,157.65,157.69,157.56,157.58,3441.0
2025-05-27 12:35:00,157.65,157.65,157.39,157.57,3744.0,157.65,157.65,157.39,157.57,3744.0
2025-05-27 12:40:00,157.6,157.68,157.53,157.54,5568.0,157.6,157.68,157.53,157.54,5568.0
2025-05-27 12:45:00,157.5,157.56,157.47,157.51,6352.0,157.5,157.56,157.47,157.51,6352.0
2025-05-27 12:50:00,157.5,157.72,157.49,157.67,9515.0,157.5,157.72,157.49,157.67,9515.0
2025-05-27 12:55:00,157.63,157.71,157.56,157.64,6533.0,157.63,157.71,157.56,157.64,6533.0
2025-05-27 13:00:00,157.64,157.82,157.61,157.82,22722.0,157.64,157.82,157.61,157.82,22722.0
2025-05-27 13:05:00,157.81,157.87,157.63,157.65,10702.0,157.81,157.87,157.63,157.65,10702.0
2025-05-27 13:10:00,157.66,157.85,157.65,157.8,3893.0,157.66,157.85,157.65,157.8,3893.0
2025-05-27 13:15:00,157.74,157.75,157.61,157.66,7826.0,157.74,157.75,157.61,157.66,7826.0
2025-05-27 13:20:00,157.73,157.86,157.73,157.86,3405.0,157.73,157.86,157.73,157.86,3405.0
2025-05-27 13:25:00,157.81,157.81,157.73,157.75,6327.0,157.81,157.81,157.73,157.75,6327.0
2025-05-27 13:30:00,157.77,157.79,157.69,157.77,7509.0,157.77,157.79,157.69,157.77,7509.0
2025-05-27 13:35:00,157.78,157.83,157.72,157.83,12672.0,157.78,157.83,157.72,157.83,12672.0
2025-05-27 13:40:00,157.81,158.66,157.8,158.34,54280.0,157.81,158.66,157.8,158.34,54280.0
2025-05-27 13:45:00,158.4,158.56,158.33,158.55,14114.0,158.4,158.56,158.33,158.55,14114.0
2025-05-27 13:50:00,158.55,159.49,158.55,159.3,51458.0,158.55,159.49,158.55,159.3,51458.0
2025-05-27 13:55:00,159.39,159.65,159.33,159.37,138169.0,159.39,159.65,159.33,159.37,138169.0
2025-05-27 14:00:00,159.44,159.56,159.16,159.16,13831.0,159.44,159.56,159.16,159.16,13831.0
2025-05-27 14:05:00,159.16,159.41,159.14,159.41,8755.0,159.16,159.41,159.14,159.41,8755.0
2025-05-27 14:10:00,159.42,159.62,159.3,159.59,21841.0,159.42,159.62,159.3,159.59,21841.0
2025-05-27 14:15:00,159.64,159.78,159.62,159.71,22353.0,159.64,159.78,159.62,159.71,22353.0
2025-05-27 14:20:00,159.71,159.78,159.63,159.69,17594.0,159.71,159.78,159.63,159.69,17594.0
2025-05-27 14:25:00,159.64,159.79,159.57,159.61,17455.0,159.64,159.79,159.57,159.61,17455.0
2025-05-27 14:30:00,159.56,159.61,159.38,159.39,23177.0,159.56,159.61,159.38,159.39,23177.0
2025-05-27 14:35:00,159.4,159.5,159.29,159.42,23827.0,159.4,159.5,159.29,159.42,23827.0
2025-05-27 14:40:00,159.43,159.57,159.21,159.27,28786.0,159.43,159.57,159.21,159.27,28786.0
2025-05-27 14:45:00,159.27,159.29,158.85,158.92,11698.0,159.27,159.29,158.85,158.92,11698.0
2025-05-27 14:50:00,158.95,158.97,158.88,158.89,6616.0,158.95,158.97,158.88,158.89,6616.0
2025-05-27 14:55:00,158.91,158.95,158.74,158.78,14798.0,158.91,158.95,158.74,158.78,14798.0
2025-05-27 15:00:00,158.78,158.98,158.76,158.97,11320.0,158.78,158.98,158.76,158.97,11320.0
2025-05-27 15:05:00,158.99,159.04,158.91,158.96,12011.0,158.99,159.04,158.91,158.96,12011.0
2025-05-27 15:10:00,158.94,159.03,158.89,158.99,15068.0,158.94,159.03,158.89,158.99,15068.0
2025-05-27 15:15:00,158.99,158.99,158.76,158.8,7200.0,158.99,158.99,158.76,158.8,7200.0
2025-05-27 15:20:00,158.8,158.92,158.66,158.89,9530.0,158.8,158.92,158.66,158.89,9530.0
2025-05-27 15:25:00,158.86,159.0,158.78,158.83,8078.0,158.86,159.0,158.78,158.83,8078.0
2025-05-27 15:30:00,158.85,158.95,158.68,158.68,13289.0,158.85,158.95,158.68,158.68,13289.0
2025-05-27 15:35:00,158.71,158.72,158.62,158.67,20020.0,158.71,158.72,158.62,158.67,20020.0
2025-05-27 15:40:00,158.67,158.67,158.4,158.45,14116.0,158.67,158.67,158.4,158.45,14116.0
2025-05-27 15:45:00,158.39,158.39,158.15,158.26,14475.0,158.39,158.39,158.15,158.26,14475.0
2025-05-27 15:50:00,158.26,158.31,158.14,158.24,43227.0,158.26,158.31,158.14,158.24,43227.0
2025-05-27 15:55:00,158.2,158.29,158.16,158.23,119152.0,158.2,158.29,158.16,158.23,119152.0
2025-05-28 09:30:00,157.11,157.6,156.4,157.57,51987.0,157.11,157.6,156.4,157.57,51987.0
2025-05-28 09:35:00,157.56,158.38,157.5,158.28,11663.0,157.56,158.38,157.5,158.28,11663.0
2025-05-28 09:40:00,158.21,158.45,158.08,158.44,4442.0,158.21,158.45,158.08,158.44,4442.0
2025-05-28 09:45:00,158.4,158.55,158.27,158.35,12533.0,158.4,158.55,158.27,158.35,12533.0
2025-05-28 09:50:00,158.28,158.28,157.78,157.86,4896.0,158.28,158.28,157.78,157.86,4896.0
2025-05-28 09:55:00,158.0,158.2,157.98,158.2,2714.0,158.0,158.2,157.98,158.2,2714.0
2025-05-28 10:00:00,158.18,158.28,158.02,158.16,13025.0,158.18,158.28,158.02,158.16,13025.0
2025-05-28 10:05:00,158.16,158.5,158.16,158.41,5789.0,158.16,158.5,158.16,158.41,5789.0
2025-05-28 10:10:00,158.32,158.52,158.24,158.47,11463.0,158.32,158.52,158.24,158.47,11463.0
2025-05-28 10:15:00,158.46,158.46,158.25,158.26,4866.0,158.46,158.46,158.25,158.26,4866.0
2025-05-28 10:20:00,158.28,158.69,158.27,158.69,16846.0,158.28,158.69,158.27,158.69,16846.0
2025-05-28 10:25:00,158.6,158.72,158.57,158.66,5245.0,158.6,158.72,158.57,158.66,5245.0
2025-05-28 10:30:00,158.59,158.87,158.5,158.81,8775.0,158.59,158.87,158.5,158.81,8775.0
2025-05-28 10:35:00,158.83,159.0,158.33,158.39,4300.0,158.83,159.0,158.33,158.39,4300.0
2025-05-28 10:40:00,158.33,158.42,158.32,158.4,1827.0,158.33,158.42,158.32,158.4,1827.0
2025-05-28 10:45:00,158.42,158.49,158.25,158.27,3068.0,158.42,158.49,158.25,158.27,3068.0
2025-05-28 10:50:00,158.35,158.36,157.87,158.02,5249.0,158.35,158.36,157.87,158.02,5249.0
2025-05-28 10:55:00,158.03,158.19,158.03,158.17,4143.0,158.03,158.19,158.03,158.17,4143.0
2025-05-28 11:00:00,158.09,158.09,157.73,157.81,2568.0,158.09,158.09,157.73,157.81,2568.0
2025-05-28 11:05:00,157.87,157.93,157.57,157.58,3144.0,157.87,157.93,157.57,157.58,3144.0
2025-05-28 11:10:00,157.54,157.54,157.33,157.34,4953.0,157.54,157.54,157.33,157.34,4953.0
2025-05-28 11:15:00,157.28,157.31,157.04,157.26,10006.0,157.28,157.31,157.04,157.26,10006.0
2025-05-28 11:20:00,157.25,157.31,157.1,157.27,7372.0,157.25,157.31,157.1,157.27,7372.0
2025-05-28 11:25:00,157.18,157.19,156.9,157.05,3597.0,157.18,157.19,156.9,157.05,3597.0
2025-05-28 11:30:00,157.06,157.06,156.75,156.8,1997.0,157.06,157.06,156.75,156.8,1997.0
2025-05-28 11:35:00,156.77,156.83,156.63,156.8,3898.0,156.77,156.83,156.63,156.8,3898.0
2025-05-28 11:40:00,156.76,156.81,156.57,156.59,4253.0,156.76,156.81,156.57,156.59,4253.0
2025-05-28 11:45:00,156.65,156.65,156.56,156.64,1612.0,156.65,156.65,156.56,156.64,1612.0
2025-05-28 11:50:00,156.64,156.71,156.59,156.67,2857.0,156.64,156.71,156.59,156.67,2857.0
2025-05-28 11:55:00,156.68,156.72,156.46,156.47,7001.0,156.68,156.72,156.46,156.47,7001.0
2025-05-28 12:00:00,156.52,156.52,156.31,156.51,4175.0,156.52,156.52,156.31,156.51,4175.0
2025-05-28 12:05:00,156.43,156.57,156.36,156.52,3031.0,156.43,156.57,156.36,156.52,3031.0
2025-05-28 12:10:00,156.53,156.65,156.51,156.63,2363.0,156.53,156.65,156.51,156.63,2363.0
2025-05-28 12:15:00,156.66,156.69,156.59,156.59,4142.0,156.66,156.69,156.59,156.59,4142.0
2025-05-28 12:20:00,156.5,156.59,156.4,156.44,2977.0,156.5,156.59,156.4,156.44,2977.0
2025-05-28 12:25:00,156.55,156.65,156.55,156.58,2438.0,156.55,156.65,156.55,156.58,2438.0
2025-05-28 12:30:00,156.59,156.63,156.39,156.43,3371.0,156.59,156.63,156.39,156.43,3371.0
2025-05-28 12:35:00,156.49,156.83,156.44,156.83,4363.0,156.49,156.83,156.44,156.83,4363.0
2025-05-28 12:40:00,156.8,156.86,156.74,156.81,3044.0,156.8,156.86,156.74,156.81,3044.0
2025-05-28 12:45:00,156.81,156.87,156.78,156.84,8294.0,156.81,156.87,156.78,156.84,8294.0
2025-05-28 12:50:00,156.84,156.88,156.82,156.82,1600.0,156.84,156.88,156.82,156.82,1600.0
2025-05-28 12:55:00,156.8,157.16,156.8,157.03,6838.0,156.8,157.16,156.8,157.03,6838.0
2025-05-28 13:00:00,157.04,157.11,157.04,157.11,500.0,157.04,157.11,157.04,157.11,500.0
2025-05-28 13:05:00,157.16,157.17,157.03,157.09,3250.0,157.16,157.17,157.03,157.09,3250.0
2025-05-28 13:10:00,157.09,157.24,157.09,157.22,3209.0,157.09,157.24,157.09,157.22,3209.0
2025-05-28 13:15:00,157.28,157.28,157.13,157.13,4181.0,157.28,157.28,157.13,157.13,4181.0
2025-05-28 13:20:00,157.15,157.15,156.93,156.99,2926.0,157.15,157.15,156.93,156.99,2926.0
2025-05-28 13:25:00,156.99,156.99,156.87,156.94,4872.0,156.99,156.99,156.87,156.94,4872.0
2025-05-28 13:30:00,156.97,157.0,156.76,156.81,2173.0,156.97,157.0,156.76,156.81,2173.0
2025-05-28 13:35:00,156.75,156.77,156.6,156.61,1955.0,156.75,156.77,156.6,156.61,1955.0
2025-05-28 13:40:00,156.61,156.67,156.5,156.66,3560.0,156.61,156.67,156.5,156.66,3560.0
2025-05-28 13:45:00,156.62,156.68,156.61,156.67,1354.0,156.62,156.68,156.61,156.67,1354.0
2025-05-28 13:50:00,156.6,156.61,156.54,156.58,937.0,156.6,156.61,156.54,156.58,937.0
2025-05-28 13:55:00,156.51,156.53,156.21,156.21,2199.0,156.51,156.53,156.21,156.21,2199.0
2025-05-28 14:00:00,156.19,156.43,156.1,156.42,2470.0,156.19,156.43,156.1,156.42,2470.0
2025-05-28 14:05:00,156.33,156.34,156.1,156.1,3382.0,156.33,156.34,156.1,156.1,3382.0
2025-05-28 14:10:00,156.19,156.27,156.12,156.17,4751.0,156.19,156.27,156.12,156.17,4751.0
2025-05-28 14:15:00,156.17,156.27,156.14,156.17,6031.0,156.17,156.27,156.14,156.17,6031.0
2025-05-28 14:20:00,156.17,156.22,156.09,156.09,5451.0,156.17,156.22,156.09,156.09,5451.0
2025-05-28 14:25:00,156.16,156.27,156.16,156.25,3005.0,156.16,156.27,156.16,156.25,3005.0
2025-05-28 14:30:00,156.31,156.41,156.17,156.17,2239.0,156.31,156.41,156.17,156.17,2239.0
2025-05-28 14:35:00,156.21,156.3,156.19,156.2,3346.0,156.21,156.3,156.19,156.2,3346.0
2025-05-28 14:40:00,156.21,156.21,156.11,156.17,1705.0,156.21,156.21,156.11,156.17,1705.0
2025-05-28 14:45:00,156.18,156.21,156.09,156.09,3519.0,156.18,156.21,156.09,156.09,3519.0
2025-05-28 14:50:00,156.06,156.09,155.73,155.81,9670.0,156.06,156.09,155.73,155.81,9670.0
2025-05-28 14:55:00,155.81,156.11,155.79,156.11,5263.0,155.81,156.11,155.79,156.11,5263.0
2025-05-28 15:00:00,156.09,156.1,155.96,156.04,4279.0,156.09,156.1,155.96,156.04,4279.0
2025-05-28 15:05:00,156.08,156.18,156.03,156.1,6405.0,156.08,156.18,156.03,156.1,6405.0
2025-05-28 15:10:00,156.1,156.26,156.01,156.14,6312.0,156.1,156.26,156.01,156.14,6312.0
2025-05-28 15:15:00,156.16,156.44,156.06,156.4,7048.0,156.16,156.44,156.06,156.4,7048.0
2025-05-28 15:20:00,156.44,156.45,156.35,156.43,3562.0,156.44,156.45,156.35,156.43,3562.0
2025-05-28 15:25:00,156.43,156.49,156.21,156.24,9376.0,156.43,156.49,156.21,156.24,9376.0
2025-05-28 15:30:00,156.24,156.26,156.06,156.06,15458.0,156.24,156.26,156.06,156.06,15458.0
2025-05-28 15:35:00,156.03,156.1,155.99,156.03,19220.0,156.03,156.1,155.99,156.03,19220.0
2025-05-28 15:40:00,156.02,156.21,156.02,156.12,17359.0,156.02,156.21,156.02,156.12,17359.0
2025-05-28 15:45:00,156.07,156.08,155.81,155.81,6603.0,156.07,156.08,155.81,155.81,6603.0
2025-05-28 15:50:00,155.82,155.97,155.68,155.68,38578.0,155.82,155.97,155.68,155.68,38578.0
2025-05-28 15:55:00,155.67,156.1,155.67,155.92,65056.0,155.67,156.1,155.67,155.92,65056.0
2025-05-29 09:30:00,154.59,155.56,154.37,155.01,29970.0,154.59,155.56,154.37,155.01,29970.0
2025-05-29 09:35:00,155.35,156.57,155.35,156.27,4942.0,155.35,156.57,155.35,156.27,4942.0
2025-05-29 09:40:00,156.43,157.47,156.42,157.41,29627.0,156.43,157.47,156.42,157.41,29627.0
2025-05-29 09:45:00,157.42,158.23,157.41,158.09,36782.0,157.42,158.23,157.41,158.09,36782.0
2025-05-29 09:50:00,158.22,159.15,158.1,159.15,26419.0,158.22,159.15,158.1,159.15,26419.0
2025-05-29 09:55:00,159.23,160.23,159.09,160.23,73540.0,159.23,160.23,159.09,160.23,73540.0
2025-05-29 10:00:00,160.22,160.91,160.22,160.62,57894.0,160.22,160.91,160.22,160.62,57894.0
2025-05-29 10:05:00,160.53,160.79,160.23,160.73,38801.0,160.53,160.79,160.23,160.73,38801.0
2025-05-29 10:10:00,160.79,161.74,160.79,161.74,54468.0,160.79,161.74,160.79,161.74,54468.0
2025-05-29 10:15:00,161.8,161.85,161.23,161.6,38622.0,161.8,161.85,161.23,161.6,38622.0
2025-05-29 10:20:00,161.51,162.26,161.49,162.02,123158.0,161.51,162.26,161.49,162.02,123158.0
2025-05-29 10:25:00,162.13,162.57,161.56,162.36,31960.0,162.13,162.57,161.56,162.36,31960.0
2025-05-29 10:30:00,162.36,162.54,161.85,162.02,42894.0,162.36,162.54,161.85,162.02,42894.0
2025-05-29 10:35:00,161.96,162.19,161.89,162.01,28068.0,161.96,162.19,161.89,162.01,28068.0
2025-05-29 10:40:00,161.93,162.07,161.4,161.69,28187.0,161.93,162.07,161.4,161.69,28187.0
2025-05-29 10:45:00,161.71,161.8,161.21,161.22,16599.0,161.71,161.8,161.21,161.22,16599.0
2025-05-29 10:50:00,161.22,161.25,160.28,160.43,15629.0,161.22,161.25,160.28,160.43,15629.0
2025-05-29 10:55:00,160.28,160.52,160.26,160.34,7774.0,160.28,160.52,160.26,160.34,7774.0
2025-05-29 11:00:00,160.29,160.44,159.77,159.9,8865.0,160.29,160.44,159.77,159.9,8865.0
2025-05-29 11:05:00,160.03,160.23,159.76,160.06,19710.0,160.03,160.23,159.76,160.06,19710.0
2025-05-29 11:10:00,160.06,160.26,159.39,159.47,9380.0,160.06,160.26,159.39,159.47,9380.0
2025-05-29 11:15:00,159.51,159.69,159.37,159.4,7573.0,159.51,159.69,159.37,159.4,7573.0
2025-05-29 11:20:00,159.33,159.7,159.33,159.6,4878.0,159.33,159.7,159.33,159.6,4878.0
2025-05-29 11:25:00,159.59,159.86,159.51,159.74,14038.0,159.59,159.86,159.51,159.74,14038.0
2025-05-29 11:30:00,159.77,160.03,159.43,159.44,10234.0,159.77,160.03,159.43,159.44,10234.0
2025-05-29 11:35:00,159.52,159.54,159.34,159.54,8111.0,159.52,159.54,159.34,159.54,8111.0
2025-05-29 11:40:00,159.52,159.56,159.39,159.51,5661.0,159.52,159.56,159.39,159.51,5661.0
2025-05-29 11:45:00,159.53,159.55,159.39,159.48,2781.0,159.53,159.55,159.39,159.48,2781.0
2025-05-29 11:50:00,159.42,159.59,159.33,159.5,3823.0,159.42,159.59,159.33,159.5,3823.0
2025-05-29 11:55:00,159.44,159.61,159.27,159.5,10979.0,159.44,159.61,159.27,159.5,10979.0
2025-05-29 12:00:00,159.47,159.83,159.37,159.8,9409.0,159.47,159.83,159.37,159.8,9409.0
2025-05-29 12:05:00,159.8,160.02,159.8,159.91,10667.0,159.8,160.02,159.8,159.91,10667.0
2025-05-29 12:10:00,159.91,159.91,159.52,159.56,13784.0,159.91,159.91,159.52,159.56,13784.0
2025-05-29 12:15:00,159.62,159.63,159.36,159.38,7429.0,159.62,159.63,159.36,159.38,7429.0
2025-05-29 12:20:00,159.43,159.49,159.2,159.49,2767.0,159.43,159.49,159.2,159.49,2767.0
2025-05-29 12:25:00,159.45,159.76,159.35,159.66,38343.0,159.45,159.76,159.35,159.66,38343.0
2025-05-29 12:30:00,159.55,160.04,159.55,159.97,20841.0,159.55,160.04,159.55,159.97,20841.0
2025-05-29 12:35:00,159.87,160.5,159.8,160.44,33556.0,159.87,160.5,159.8,160.44,33556.0
2025-05-29 12:40:00,160.5,160.65,160.4,160.55,29200.0,160.5,160.65,160.4,160.55,29200.0
2025-05-29 12:45:00,160.59,160.64,160.37,160.49,35749.0,160.59,160.64,160.37,160.49,35749.0
2025-05-29 12:50:00,160.48,160.69,160.45,160.59,8603.0,160.48,160.69,160.45,160.59,8603.0
2025-05-29 12:55:00,160.59,160.87,160.59,160.72,9129.0,160.59,160.87,160.59,160.72,9129.0
2025-05-29 13:00:00,160.78,160.92,160.64,160.74,6945.0,160.78,160.92,160.64,160.74,6945.0
2025-05-29 13:05:00,160.75,160.83,160.54,160.81,17004.0,160.75,160.83,160.54,160.81,17004.0
2025-05-29 13:10:00,160.75,161.01,160.74,160.87,6961.0,160.75,161.01,160.74,160.87,6961.0
2025-05-29 13:15:00,160.87,161.01,160.86,161.01,8141.0,160.87,161.01,160.86,161.01,8141.0
2025-05-29 13:20:00,161.0,161.3,161.0,161.15,5315.0,161.0,161.3,161.0,161.15,5315.0
2025-05-29 13:25:00,161.02,161.18,161.01,161.03,6251.0,161.02,161.18,161.01,161.03,6251.0
2025-05-29 13:30:00,161.04,161.18,161.01,161.06,4118.0,161.04,161.18,161.01,161.06,4118.0
2025-05-29 13:35:00,160.96,161.14,160.96,161.13,8823.0,160.96,161.14,160.96,161.13,8823.0
2025-05-29 13:40:00,161.2,161.22,161.16,161.21,1930.0,161.2,161.22,161.16,161.21,1930.0
2025-05-29 13:45:00,161.24,161.35,161.09,161.12,4435.0,161.24,161.35,161.09,161.12,4435.0
2025-05-29 13:50:00,161.12,161.16,161.05,161.08,6659.0,161.12,161.16,161.05,161.08,6659.0
2025-05-29 13:55:00,161.08,161.12,160.99,161.05,10588.0,161.08,161.12,160.99,161.05,10588.0
2025-05-29 14:00:00,161.05,161.1,161.01,161.04,5577.0,161.05,161.1,161.01,161.04,5577.0
2025-05-29 14:05:00,161.05,161.09,160.92,160.92,10226.0,161.05,161.09,160.92,160.92,10226.0
2025-05-29 14:10:00,160.92,160.98,160.85,160.92,3954.0,160.92,160.98,160.85,160.92,3954.0
2025-05-29 14:15:00,160.96,161.04,160.91,160.92,5151.0,160.96,161.04,160.91,160.92,5151.0
2025-05-29 14:20:00,160.9,160.93,160.53,160.77,7890.0,160.9,160.93,160.53,160.77,7890.0
2025-05-29 14:25:00,160.76,160.89,160.69,160.83,3023.0,160.76,160.89,160.69,160.83,3023.0
2025-05-29 14:30:00,160.94,161.0,160.8,160.91,2843.0,160.94,161.0,160.8,160.91,2843.0
2025-05-29 14:35:00,160.88,160.88,160.74,160.86,4276.0,160.88,160.88,160.74,160.86,4276.0
2025-05-29 14:40:00,160.89,160.92,160.76,160.85,3484.0,160.89,160.92,160.76,160.85,3484.0
2025-05-29 14:45:00,160.89,161.14,160.88,161.09,5208.0,160.89,161.14,160.88,161.09,5208.0
2025-05-29 14:50:00,161.03,161.03,160.8,160.82,2454.0,161.03,161.03,160.8,160.82,2454.0
2025-05-29 14:55:00,160.77,160.9,160.71,160.78,4642.0,160.77,160.9,160.71,160.78,4642.0
2025-05-29 15:00:00,160.78,161.08,160.78,161.03,2695.0,160.78,161.08,160.78,161.03,2695.0
2025-05-29 15:05:00,161.05,161.05,160.82,160.88,4424.0,161.05,161.05,160.82,160.88,4424.0
2025-05-29 15:10:00,160.87,160.92,160.7,160.7,6250.0,160.87,160.92,160.7,160.7,6250.0
2025-05-29 15:15:00,160.76,160.94,160.72,160.85,5602.0,160.76,160.94,160.72,160.85,5602.0
2025-05-29 15:20:00,160.99,161.42,160.93,161.41,15380.0,160.99,161.42,160.93,161.41,15380.0
2025-05-29 15:25:00,161.42,161.49,160.98,161.07,27110.0,161.42,161.49,160.98,161.07,27110.0
2025-05-29 15:30:00,161.04,161.21,161.04,161.05,8358.0,161.04,161.21,161.04,161.05,8358.0
2025-05-29 15:35:00,161.04,161.13,160.91,160.98,9855.0,161.04,161.13,160.91,160.98,9855.0
2025-05-29 15:40:00,161.08,161.24,160.99,161.09,8904.0,161.08,161.24,160.99,161.09,8904.0
2025-05-29 15:45:00,161.04,161.29,161.02,161.18,13687.0,161.04,161.29,161.02,161.18,13687.0
2025-05-29 15:50:00,161.25,161.34,161.05,161.09,20364.0,161.25,161.34,161.05,161.09,20364.0
2025-05-29 15:55:00,161.12,161.5,161.11,161.41,102253.0,161.12,161.5,161.11,161.41,102253.0
2025-05-30 09:30:00,160.8,161.15,159.83,160.96,52214.0,160.8,161.15,159.83,160.96,52214.0
2025-05-30 09:35:00,161.15,161.2,160.57,161.12,3552.0,161.15,161.2,160.57,161.12,3552.0
2025-05-30 09:40:00,161.05,161.43,160.94,161.2,6528.0,161.05,161.43,160.94,161.2,6528.0
2025-05-30 09:45:00,161.32,161.57,161.3,161.4,5666.0,161.32,161.57,161.3,161.4,5666.0
2025-05-30 09:50:00,161.02,161.47,161.02,161.22,8641.0,161.02,161.47,161.02,161.22,8641.0
2025-05-30 09:55:00,161.14,161.33,160.93,161.11,5900.0,161.14,161.33,160.93,161.11,5900.0
2025-05-30 10:00:00,161.13,161.52,161.13,161.28,4984.0,161.13,161.52,161.13,161.28,4984.0
2025-05-30 10:05:00,161.38,161.43,160.77,161.05,7170.0,161.38,161.43,160.77,161.05,7170.0
2025-05-30 10:10:00,161.05,161.06,160.7,160.78,9321.0,161.05,161.06,160.7,160.78,9321.0
2025-05-30 10:15:00,160.8,161.06,160.76,161.01,4693.0,160.8,161.06,160.76,161.01,4693.0
2025-05-30 10:20:00,161.07,161.13,160.63,160.7,8719.0,161.07,161.13,160.63,160.7,8719.0
2025-05-30 10:25:00,160.7,160.93,160.66,160.91,7063.0,160.7,160.93,160.66,160.91,7063.0
2025-05-30 10:30:00,160.83,160.93,160.65,160.89,12769.0,160.83,160.93,160.65,160.89,12769.0
2025-05-30 10:35:00,160.93,161.09,160.86,160.98,8079.0,160.93,161.09,160.86,160.98,8079.0
2025-05-30 10:40:00,161.01,161.16,160.94,161.01,9678.0,161.01,161.16,160.94,161.01,9678.0
2025-05-30 10:45:00,161.01,161.12,160.9,161.08,12563.0,161.01,161.12,160.9,161.08,12563.0
2025-05-30 10:50:00,161.04,161.11,160.8,160.83,11416.0,161.04,161.11,160.8,160.83,11416.0
2025-05-30 10:55:00,160.84,160.89,160.61,160.73,11006.0,160.84,160.89,160.61,160.73,11006.0
2025-05-30 11:00:00,160.74,160.79,160.56,160.56,7250.0,160.74,160.79,160.56,160.56,7250.0
2025-05-30 11:05:00,160.61,160.77,160.54,160.65,6394.0,160.61,160.77,160.54,160.65,6394.0
2025-05-30 11:10:00,160.6,160.77,160.55,160.75,6051.0,160.6,160.77,160.55,160.75,6051.0
2025-05-30 11:15:00,160.66,160.66,160.39,160.44,4743.0,160.66,160.66,160.39,160.44,4743.0
2025-05-30 11:20:00,160.44,160.52,160.35,160.35,5603.0,160.44,160.52,160.35,160.35,5603.0
2025-05-30 11:25:00,160.41,160.54,160.32,160.53,6202.0,160.41,160.54,160.32,160.53,6202.0
2025-05-30 11:30:00,160.53,160.58,160.25,160.26,3813.0,160.53,160.58,160.25,160.26,3813.0
2025-05-30 11:35:00,160.25,160.6,160.23,160.58,5521.0,160.25,160.6,160.23,160.58,5521.0
2025-05-30 11:40:00,160.57,160.61,160.48,160.48,6070.0,160.57,160.61,160.48,160.48,6070.0
2025-05-30 11:45:00,160.53,160.59,160.38,160.58,4081.0,160.53,160.59,160.38,160.58,4081.0
2025-05-30 11:50:00,160.66,160.66,160.31,160.38,5427.0,160.66,160.66,160.31,160.38,5427.0
2025-05-30 11:55:00,160.38,160.38,160.18,160.18,3833.0,160.38,160.38,160.18,160.18,3833.0
2025-05-30 12:00:00,160.21,160.46,160.21,160.43,5539.0,160.21,160.46,160.21,160.43,5539.0
2025-05-30 12:05:00,160.46,160.71,160.36,160.67,11185.0,160.46,160.71,160.36,160.67,11185.0
2025-05-30 12:10:00,160.7,160.82,160.7,160.74,5735.0,160.7,160.82,160.7,160.74,5735.0
2025-05-30 12:15:00,160.74,160.74,160.38,160.43,4708.0,160.74,160.74,160.38,160.43,4708.0
2025-05-30 12:20:00,160.43,160.63,160.42,160.59,6705.0,160.43,160.63,160.42,160.59,6705.0
2025-05-30 12:25:00,160.65,160.75,160.53,160.67,7430.0,160.65,160.75,160.53,160.67,7430.0
2025-05-30 12:30:00,160.65,160.88,160.48,160.87,5987.0,160.65,160.88,160.48,160.87,5987.0
2025-05-30 12:35:00,160.86,161.32,160.82,161.18,8256.0,160.86,161.32,160.82,161.18,8256.0
2025-05-30 12:40:00,161.27,161.4,160.93,160.99,6473.0,161.27,161.4,160.93,160.99,6473.0
2025-05-30 12:45:00,160.94,161.11,160.86,161.03,3018.0,160.94,161.11,160.86,161.03,3018.0
2025-05-30 12:50:00,161.09,161.39,161.03,161.26,10486.0,161.09,161.39,161.03,161.26,10486.0
2025-05-30 12:55:00,161.26,161.38,161.22,161.31,9328.0,161.26,161.38,161.22,161.31,9328.0
2025-05-30 13:00:00,161.29,161.43,161.12,161.39,9946.0,161.29,161.43,161.12,161.39,9946.0
2025-05-30 13:05:00,161.36,161.36,161.14,161.21,4182.0,161.36,161.36,161.14,161.21,4182.0
2025-05-30 13:10:00,161.21,161.21,161.04,161.18,6269.0,161.21,161.21,161.04,161.18,6269.0
2025-05-30 13:15:00,161.2,161.28,161.09,161.21,5945.0,161.2,161.28,161.09,161.21,5945.0
2025-05-30 13:20:00,161.18,161.31,161.17,161.25,3216.0,161.18,161.31,161.17,161.25,3216.0
2025-05-30 13:25:00,161.24,161.28,161.03,161.16,10261.0,161.24,161.28,161.03,161.16,10261.0
2025-05-30 13:30:00,161.15,161.19,160.99,161.0,7419.0,161.15,161.19,160.99,161.0,7419.0
2025-05-30 13:35:00,161.04,161.16,160.96,161.12,15867.0,161.04,161.16,160.96,161.12,15867.0
2025-05-30 13:40:00,161.19,161.2,161.09,161.15,4435.0,161.19,161.2,161.09,161.15,4435.0
2025-05-30 13:45:00,161.11,161.29,161.09,161.28,6957.0,161.11,161.29,161.09,161.28,6957.0
2025-05-30 13:50:00,161.32,161.41,161.31,161.39,5737.0,161.32,161.41,161.31,161.39,5737.0
2025-05-30 13:55:00,161.39,161.44,161.21,161.26,7940.0,161.39,161.44,161.21,161.26,7940.0
2025-05-30 14:00:00,161.3,161.45,161.3,161.43,5876.0,161.3,161.45,161.3,161.43,5876.0
2025-05-30 14:05:00,161.34,161.35,161.02,161.07,14612.0,161.34,161.35,161.02,161.07,14612.0
2025-05-30 14:10:00,161.07,161.24,161.03,161.19,6421.0,161.07,161.24,161.03,161.19,6421.0
2025-05-30 14:15:00,161.23,161.23,161.03,161.15,7463.0,161.23,161.23,161.03,161.15,7463.0
2025-05-30 14:20:00,161.2,161.23,161.0,161.02,4744.0,161.2,161.23,161.0,161.02,4744.0
2025-05-30 14:25:00,160.99,161.04,160.95,160.95,10157.0,160.99,161.04,160.95,160.95,10157.0
2025-05-30 14:30:00,160.93,161.11,160.79,160.96,11666.0,160.93,161.11,160.79,160.96,11666.0
2025-05-30 14:35:00,161.02,161.03,160.89,161.03,5831.0,161.02,161.03,160.89,161.03,5831.0
2025-05-30 14:40:00,160.98,160.98,160.75,160.78,11371.0,160.98,160.98,160.75,160.78,11371.0
2025-05-30 14:45:00,160.81,160.89,160.71,160.89,8689.0,160.81,160.89,160.71,160.89,8689.0
2025-05-30 14:50:00,160.89,160.97,160.8,160.97,11167.0,160.89,160.97,160.8,160.97,11167.0
2025-05-30 14:55:00,160.93,161.21,160.93,161.21,11921.0,160.93,161.21,160.93,161.21,11921.0
2025-05-30 15:00:00,161.21,161.49,161.2,161.41,10381.0,161.21,161.49,161.2,161.41,10381.0
2025-05-30 15:05:00,161.46,161.58,161.33,161.52,7306.0,161.46,161.58,161.33,161.52,7306.0
2025-05-30 15:10:00,161.53,161.53,161.35,161.45,5645.0,161.53,161.53,161.35,161.45,5645.0
2025-05-30 15:15:00,161.43,161.68,161.42,161.65,5842.0,161.43,161.68,161.42,161.65,5842.0
2025-05-30 15:20:00,161.62,161.76,161.57,161.75,7435.0,161.62,161.76,161.57,161.75,7435.0
2025-05-30 15:25:00,161.7,161.77,161.65,161.69,9752.0,161.7,161.77,161.65,161.69,9752.0
2025-05-30 15:30:00,161.7,161.87,161.53,161.82,16559.0,161.7,161.87,161.53,161.82,16559.0
2025-05-30 15:35:00,161.81,161.99,161.74,161.83,21417.0,161.81,161.99,161.74,161.83,21417.0
2025-05-30 15:40:00,161.81,161.81,161.58,161.66,14546.0,161.81,161.81,161.58,161.66,14546.0
2025-05-30 15:45:00,161.66,161.71,161.47,161.53,19017.0,161.66,161.71,161.47,161.53,19017.0
2025-05-30 15:50:00,161.53,161.57,161.13,161.21,43962.0,161.53,161.57,161.13,161.21,43962.0
2025-05-30 15:55:00,161.1,161.24,160.61,160.69,106641.0,161.1,161.24,160.61,160.69,106641.0
2025-06-02 09:30:00,159.78,159.78,157.77,158.84,22564.0,159.78,159.78,157.77,158.84,22564.0
2025-06-02 09:35:00,158.86,159.78,158.86,159.15,2357.0,158.86,159.78,158.86,159.15,2357.0
2025-06-02 09:40:00,159.14,159.72,159.0,159.72,11414.0,159.14,159.72,159.0,159.72,11414.0
2025-06-02 09:45:00,159.72,159.72,159.3,159.49,3265.0,159.72,159.72,159.3,159.49,3265.0
2025-06-02 09:50:00,159.41,159.41,158.85,159.31,6191.0,159.41,159.41,158.85,159.31,6191.0
2025-06-02 09:55:00,159.31,159.32,158.57,158.58,7293.0,159.31,159.32,158.57,158.58,7293.0
2025-06-02 10:00:00,158.57,158.69,158.43,158.44,5409.0,158.57,158.69,158.43,158.44,5409.0
2025-06-02 10:05:00,158.49,158.99,158.48,158.77,6011.0,158.49,158.99,158.48,158.77,6011.0
2025-06-02 10:10:00,158.76,159.21,158.75,159.19,3782.0,158.76,159.21,158.75,159.19,3782.0
2025-06-02 10:15:00,159.16,159.45,158.99,158.99,11043.0,159.16,159.45,158.99,158.99,11043.0
2025-06-02 10:20:00,158.89,159.25,158.84,159.09,4576.0,158.89,159.25,158.84,159.09,4576.0
2025-06-02 10:25:00,159.09,159.52,159.09,159.52,5249.0,159.09,159.52,159.09,159.52,5249.0
2025-06-02 10:30:00,159.55,159.91,159.54,159.62,3903.0,159.55,159.91,159.54,159.62,3903.0
2025-06-02 10:35:00,159.66,159.66,159.06,159.27,3705.0,159.66,159.66,159.06,159.27,3705.0
2025-06-02 10:40:00,159.33,159.5,159.3,159.41,5105.0,159.33,159.5,159.3,159.41,5105.0
2025-06-02 10:45:00,159.37,159.92,159.36,159.81,4351.0,159.37,159.92,159.36,159.81,4351.0
2025-06-02 10:50:00,159.81,160.06,159.78,160.06,2548.0,159.81,160.06,159.78,160.06,2548.0
2025-06-02 10:55:00,160.02,160.22,159.93,160.14,3925.0,160.02,160.22,159.93,160.14,3925.0
2025-06-02 11:00:00,160.06,160.06,159.79,159.92,5454.0,160.06,160.06,159.79,159.92,5454.0
2025-06-02 11:05:00,160.02,160.04,159.89,160.0,2843.0,160.02,160.04,159.89,160.0,2843.0
2025-06-02 11:10:00,160.0,160.25,159.99,160.24,7547.0,160.0,160.25,159.99,160.24,7547.0
2025-06-02 11:15:00,160.15,160.24,160.0,160.05,6372.0,160.15,160.24,160.0,160.05,6372.0
2025-06-02 11:20:00,159.96,160.35,159.96,160.21,4056.0,159.96,160.35,159.96,160.21,4056.0
2025-06-02 11:25:00,160.16,160.29,159.92,160.02,9155.0,160.16,160.29,159.92,160.02,9155.0
2025-06-02 11:30:00,160.03,160.03,159.68,159.68,2218.0,160.03,160.03,159.68,159.68,2218.0
2025-06-02 11:35:00,159.72,159.82,159.56,159.56,3520.0,159.72,159.82,159.56,159.56,3520.0
2025-06-02 11:40:00,159.55,159.69,159.41,159.69,6147.0,159.55,159.69,159.41,159.69,6147.0
2025-06-02 11:45:00,159.69,159.94,159.64,159.89,1855.0,159.69,159.94,159.64,159.89,1855.0
2025-06-02 11:50:00,159.72,159.87,159.72,159.83,2329.0,159.72,159.87,159.72,159.83,2329.0
2025-06-02 11:55:00,159.82,160.09,159.82,160.09,9259.0,159.82,160.09,159.82,160.09,9259.0
2025-06-02 12:00:00,160.09,160.17,159.89,159.93,3901.0,160.09,160.17,159.89,159.93,3901.0
2025-06-02 12:05:00,159.99,160.32,159.99,160.31,1345.0,159.99,160.32,159.99,160.31,1345.0
2025-06-02 12:10:00,160.17,160.35,160.17,160.34,2293.0,160.17,160.35,160.17,160.34,2293.0
2025-06-02 12:15:00,160.27,160.27,160.14,160.27,2088.0,160.27,160.27,160.14,160.27,2088.0
2025-06-02 12:20:00,160.28,160.42,160.26,160.34,9967.0,160.28,160.42,160.26,160.34,9967.0
2025-06-02 12:25:00,160.34,160.36,160.15,160.22,4425.0,160.34,160.36,160.15,160.22,4425.0
2025-06-02 12:30:00,160.29,160.68,160.29,160.68,4961.0,160.29,160.68,160.29,160.68,4961.0
2025-06-02 12:35:00,160.84,160.91,160.8,160.81,3556.0,160.84,160.91,160.8,160.81,3556.0
2025-06-02 12:40:00,160.81,161.04,160.81,160.98,5648.0,160.81,161.04,160.81,160.98,5648.0
2025-06-02 12:45:00,161.04,161.05,160.88,160.9,2952.0,161.04,161.05,160.88,160.9,2952.0
2025-06-02 12:50:00,160.9,160.97,160.73,160.97,9927.0,160.9,160.97,160.73,160.97,9927.0
2025-06-02 12:55:00,161.0,161.08,160.97,161.03,1161.0,161.0,161.08,160.97,161.03,1161.0
2025-06-02 13:00:00,161.09,161.19,160.72,160.72,3566.0,161.09,161.19,160.72,160.72,3566.0
2025-06-02 13:05:00,160.83,160.85,160.72,160.84,3407.0,160.83,160.85,160.72,160.84,3407.0
2025-06-02 13:10:00,160.94,161.0,160.85,160.85,1574.0,160.94,161.0,160.85,160.85,1574.0
2025-06-02 13:15:00,160.87,160.87,160.78,160.83,3262.0,160.87,160.87,160.78,160.83,3262.0
2025-06-02 13:20:00,160.81,160.96,160.65,160.94,4142.0,160.81,160.96,160.65,160.94,4142.0
2025-06-02 13:25:00,160.99,160.99,160.79,160.81,3076.0,160.99,160.99,160.79,160.81,3076.0
2025-06-02 13:30:00,160.82,160.86,160.6,160.75,5424.0,160.82,160.86,160.6,160.75,5424.0
2025-06-02 13:35:00,160.75,160.76,160.44,160.55,4278.0,160.75,160.76,160.44,160.55,4278.0
2025-06-02 13:40:00,160.55,160.73,160.55,160.73,1883.0,160.55,160.73,160.55,160.73,1883.0
2025-06-02 13:45:00,160.72,160.73,160.64,160.73,1994.0,160.72,160.73,160.64,160.73,1994.0
2025-06-02 13:50:00,160.76,160.8,160.63,160.74,5031.0,160.76,160.8,160.63,160.74,5031.0
2025-06-02 13:55:00,160.76,160.78,160.66,160.67,2165.0,160.76,160.78,160.66,160.67,2165.0
2025-06-02 14:00:00,160.73,160.76,160.65,160.76,851.0,160.73,160.76,160.65,160.76,851.0
2025-06-02 14:05:00,160.82,160.9,160.77,160.78,3480.0,160.82,160.9,160.77,160.78,3480.0
2025-06-02 14:10:00,160.78,160.83,160.61,160.83,5017.0,160.78,160.83,160.61,160.83,5017.0
2025-06-02 14:15:00,160.83,160.94,160.83,160.9,3684.0,160.83,160.94,160.83,160.9,3684.0
2025-06-02 14:20:00,160.86,161.05,160.86,160.94,2614.0,160.86,161.05,160.86,160.94,2614.0
2025-06-02 14:25:00,160.99,161.11,160.99,161.11,1898.0,160.99,161.11,160.99,161.11,1898.0
2025-06-02 14:30:00,161.07,161.07,160.93,160.94,2000.0,161.07,161.07,160.93,160.94,2000.0
2025-06-02 14:35:00,160.96,161.02,160.88,160.96,2153.0,160.96,161.02,160.88,160.96,2153.0
2025-06-02 14:40:00,160.96,161.04,160.85,161.02,5124.0,160.96,161.04,160.85,161.02,5124.0
2025-06-02 14:45:00,161.02,161.2,160.96,161.2,3278.0,161.02,161.2,160.96,161.2,3278.0
2025-06-02 14:50:00,161.19,161.21,161.02,161.07,2728.0,161.19,161.21,161.02,161.07,2728.0
2025-06-02 14:55:00,161.01,161.19,160.94,161.15,4638.0,161.01,161.19,160.94,161.15,4638.0
2025-06-02 15:00:00,161.15,161.25,161.1,161.24,2573.0,161.15,161.25,161.1,161.24,2573.0
2025-06-02 15:05:00,161.29,161.3,161.18,161.24,2967.0,161.29,161.3,161.18,161.24,2967.0
2025-06-02 15:10:00,161.24,161.27,161.12,161.14,2800.0,161.24,161.27,161.12,161.14,2800.0
2025-06-02 15:15:00,161.18,161.33,161.16,161.25,6977.0,161.18,161.33,161.16,161.25,6977.0
2025-06-02 15:20:00,161.24,161.36,161.18,161.34,5921.0,161.24,161.36,161.18,161.34,5921.0
2025-06-02 15:25:00,161.39,161.39,161.29,161.31,7445.0,161.39,161.39,161.29,161.31,7445.0
2025-06-02 15:30:00,161.3,161.38,161.22,161.36,4664.0,161.3,161.38,161.22,161.36,4664.0
2025-06-02 15:35:00,161.38,161.51,161.31,161.4,8975.0,161.38,161.51,161.31,161.4,8975.0
2025-06-02 15:40:00,161.31,161.41,161.26,161.35,7789.0,161.31,161.41,161.26,161.35,7789.0
2025-06-02 15:45:00,161.39,161.42,160.95,160.96,7179.0,161.39,161.42,160.95,160.96,7179.0
2025-06-02 15:50:00,160.84,161.17,160.78,161.13,14817.0,160.84,161.17,160.78,161.13,14817.0
2025-06-02 15:55:00,161.17,161.51,161.11,161.51,54952.0,161.17,161.51,161.11,161.51,54952.0
2025-06-03 09:30:00,160.78,161.12,158.67,159.65,34463.0,160.78,161.12,158.67,159.65,34463.0
2025-06-03 09:35:00,160.09,161.35,159.71,161.35,5249.0,160.09,161.35,159.71,161.35,5249.0
2025-06-03 09:40:00,161.31,161.68,160.86,161.68,5936.0,161.31,161.68,160.86,161.68,5936.0
2025-06-03 09:45:00,161.59,161.79,161.13,161.29,6124.0,161.59,161.79,161.13,161.29,6124.0
2025-06-03 09:50:00,161.73,161.78,161.14,161.22,5607.0,161.73,161.78,161.14,161.22,5607.0
2025-06-03 09:55:00,161.21,161.42,161.04,161.16,2888.0,161.21,161.42,161.04,161.16,2888.0
2025-06-03 10:00:00,161.25,161.63,161.19,161.45,5127.0,161.25,161.63,161.19,161.45,5127.0
2025-06-03 10:05:00,161.2,161.21,161.02,161.06,3974.0,161.2,161.21,161.02,161.06,3974.0
2025-06-03 10:10:00,161.06,161.31,161.02,161.15,2849.0,161.06,161.31,161.02,161.15,2849.0
2025-06-03 10:15:00,161.32,161.71,161.31,161.71,2870.0,161.32,161.71,161.31,161.71,2870.0
2025-06-03 10:20:00,161.56,161.77,161.45,161.5,3550.0,161.56,161.77,161.45,161.5,3550.0
2025-06-03 10:25:00,161.53,161.74,161.33,161.74,2332.0,161.53,161.74,161.33,161.74,2332.0
2025-06-03 10:30:00,161.5,161.9,161.46,161.81,4435.0,161.5,161.9,161.46,161.81,4435.0
2025-06-03 10:35:00,161.97,162.28,161.9,162.12,6038.0,161.97,162.28,161.9,162.12,6038.0
2025-06-03 10:40:00,162.12,162.21,161.94,162.21,3981.0,162.12,162.21,161.94,162.21,3981.0
2025-06-03 10:45:00,162.21,162.21,161.75,161.96,8069.0,162.21,162.21,161.75,161.96,8069.0
2025-06-03 10:50:00,161.96,162.08,161.86,162.02,5065.0,161.96,162.08,161.86,162.02,5065.0
2025-06-03 10:55:00,161.97,162.05,161.72,161.75,5753.0,161.97,162.05,161.72,161.75,5753.0
2025-06-03 11:00:00,161.75,161.83,161.61,161.76,4822.0,161.75,161.83,161.61,161.76,4822.0
2025-06-03 11:05:00,161.76,162.04,161.76,161.99,6826.0,161.76,162.04,161.76,161.99,6826.0
2025-06-03 11:10:00,162.04,162.1,161.91,161.99,4619.0,162.04,162.1,161.91,161.99,4619.0
2025-06-03 11:15:00,162.03,162.09,161.99,162.03,1200.0,162.03,162.09,161.99,162.03,1200.0
2025-06-03 11:20:00,162.09,162.24,161.83,162.04,5266.0,162.09,162.24,161.83,162.04,5266.0
2025-06-03 11:25:00,162.05,162.17,161.85,161.87,3100.0,162.05,162.17,161.85,161.87,3100.0
2025-06-03 11:30:00,161.89,162.2,161.89,162.19,4780.0,161.89,162.2,161.89,162.19,4780.0
2025-06-03 11:35:00,162.25,162.37,162.24,162.37,4607.0,162.25,162.37,162.24,162.37,4607.0
2025-06-03 11:40:00,162.45,162.47,162.27,162.44,3968.0,162.45,162.47,162.27,162.44,3968.0
2025-06-03 11:45:00,162.52,162.63,162.52,162.62,1070.0,162.52,162.63,162.52,162.62,1070.0
2025-06-03 11:50:00,162.62,162.72,162.4,162.44,3720.0,162.62,162.72,162.4,162.44,3720.0
2025-06-03 11:55:00,162.42,162.46,162.25,162.46,5680.0,162.42,162.46,162.25,162.46,5680.0
2025-06-03 12:00:00,162.47,162.48,162.41,162.46,1982.0,162.47,162.48,162.41,162.46,1982.0
2025-06-03 12:05:00,162.38,162.39,162.25,162.25,3282.0,162.38,162.39,162.25,162.25,3282.0
2025-06-03 12:10:00,162.34,162.41,162.21,162.3,9529.0,162.34,162.41,162.21,162.3,9529.0
2025-06-03 12:15:00,162.31,162.4,162.28,162.31,3956.0,162.31,162.4,162.28,162.31,3956.0
2025-06-03 12:20:00,162.31,162.32,161.97,162.08,22355.0,162.31,162.32,161.97,162.08,22355.0
2025-06-03 12:25:00,162.13,162.16,161.77,161.78,7113.0,162.13,162.16,161.77,161.78,7113.0
2025-06-03 12:30:00,161.78,161.9,161.64,161.87,3220.0,161.78,161.9,161.64,161.87,3220.0
2025-06-03 12:35:00,161.87,161.92,161.79,161.84,1450.0,161.87,161.92,161.79,161.84,1450.0
2025-06-03 12:40:00,161.89,162.16,161.89,162.16,3823.0,161.89,162.16,161.89,162.16,3823.0
2025-06-03 12:45:00,162.09,162.21,161.97,161.97,2327.0,162.09,162.21,161.97,161.97,2327.0
2025-06-03 12:50:00,162.11,162.12,162.01,162.07,929.0,162.11,162.12,162.01,162.07,929.0
2025-06-03 12:55:00,162.13,162.22,162.09,162.14,1681.0,162.13,162.22,162.09,162.14,1681.0
2025-06-03 13:00:00,162.19,162.19,161.98,162.11,5425.0,162.19,162.19,161.98,162.11,5425.0
2025-06-03 13:05:00,162.15,162.28,162.15,162.18,1585.0,162.15,162.28,162.15,162.18,1585.0
2025-06-03 13:10:00,162.25,162.34,162.19,162.34,1570.0,162.25,162.34,162.19,162.34,1570.0
2025-06-03 13:15:00,162.27,162.27,162.15,162.25,1697.0,162.27,162.27,162.15,162.25,1697.0
2025-06-03 13:20:00,162.25,162.32,162.18,162.18,2686.0,162.25,162.32,162.18,162.18,2686.0
2025-06-03 13:25:00,162.22,162.28,162.18,162.22,916.0,162.22,162.28,162.18,162.22,916.0
2025-06-03 13:30:00,162.28,162.35,162.22,162.34,2024.0,162.28,162.35,162.22,162.34,2024.0
2025-06-03 13:35:00,162.34,162.36,162.21,162.21,2130.0,162.34,162.36,162.21,162.21,2130.0
2025-06-03 13:40:00,162.25,162.37,162.25,162.37,3343.0,162.25,162.37,162.25,162.37,3343.0
2025-06-03 13:45:00,162.3,162.39,162.23,162.28,2513.0,162.3,162.39,162.23,162.28,2513.0
2025-06-03 13:50:00,162.34,162.42,162.24,162.24,3337.0,162.34,162.42,162.24,162.24,3337.0
2025-06-03 13:55:00,162.22,162.41,162.22,162.41,4096.0,162.22,162.41,162.22,162.41,4096.0
2025-06-03 14:00:00,162.45,162.6,162.36,162.57,4259.0,162.45,162.6,162.36,162.57,4259.0
2025-06-03 14:05:00,162.61,162.72,162.6,162.69,5337.0,162.61,162.72,162.6,162.69,5337.0
2025-06-03 14:10:00,162.72,162.76,162.59,162.64,5458.0,162.72,162.76,162.59,162.64,5458.0
2025-06-03 14:15:00,162.64,162.97,162.64,162.89,5465.0,162.64,162.97,162.64,162.89,5465.0
2025-06-03 14:20:00,162.89,162.9,162.81,162.87,3900.0,162.89,162.9,162.81,162.87,3900.0
2025-06-03 14:25:00,162.83,162.87,162.77,162.78,5763.0,162.83,162.87,162.77,162.78,5763.0
2025-06-03 14:30:00,162.79,162.81,162.68,162.77,2646.0,162.79,162.81,162.68,162.77,2646.0
2025-06-03 14:35:00,162.73,162.77,162.69,162.74,2771.0,162.73,162.77,162.69,162.74,2771.0
2025-06-03 14:40:00,162.7,162.74,162.68,162.7,3041.0,162.7,162.74,162.68,162.7,3041.0
2025-06-03 14:45:00,162.74,162.94,162.74,162.89,3860.0,162.74,162.94,162.74,162.89,3860.0
2025-06-03 14:50:00,162.9,162.91,162.61,162.68,6302.0,162.9,162.91,162.61,162.68,6302.0
2025-06-03 14:55:00,162.67,162.75,162.6,162.61,1878.0,162.67,162.75,162.6,162.61,1878.0
2025-06-03 15:00:00,162.65,162.75,162.63,162.72,1968.0,162.65,162.75,162.63,162.72,1968.0
2025-06-03 15:05:00,162.69,162.69,162.47,162.47,2588.0,162.69,162.69,162.47,162.47,2588.0
2025-06-03 15:10:00,162.44,162.57,162.4,162.51,4910.0,162.44,162.57,162.4,162.51,4910.0
2025-06-03 15:15:00,162.51,162.55,162.42,162.52,5833.0,162.51,162.55,162.42,162.52,5833.0
2025-06-03 15:20:00,162.52,162.65,162.48,162.65,2225.0,162.52,162.65,162.48,162.65,2225.0
2025-06-03 15:25:00,162.64,162.71,162.52,162.66,7617.0,162.64,162.71,162.52,162.66,7617.0
2025-06-03 15:30:00,162.74,162.83,162.67,162.83,7910.0,162.74,162.83,162.67,162.83,7910.0
2025-06-03 15:35:00,162.83,163.11,162.81,163.09,15445.0,162.83,163.11,162.81,163.09,15445.0
2025-06-03 15:40:00,163.02,163.02,162.89,162.96,11565.0,163.02,163.02,162.89,162.96,11565.0
2025-06-03 15:45:00,162.98,163.1,162.84,162.84,11929.0,162.98,163.1,162.84,162.84,11929.0
2025-06-03 15:50:00,162.75,163.17,162.74,163.06,23539.0,162.75,163.17,162.74,163.06,23539.0
2025-06-03 15:55:00,163.06,163.16,162.84,163.12,80988.0,163.06,163.16,162.84,163.12,80988.0
2025-06-04 09:30:00,163.43,163.62,162.82,163.07,18345.0,163.43,163.62,162.82,163.07,18345.0
2025-06-04 09:35:00,163.04,163.04,162.4,162.64,3628.0,163.04,163.04,162.4,162.64,3628.0
2025-06-04 09:40:00,162.49,162.6,162.12,162.14,8687.0,162.49,162.6,162.12,162.14,8687.0
2025-06-04 09:45:00,161.88,162.16,161.63,161.8,6196.0,161.88,162.16,161.63,161.8,6196.0
2025-06-04 09:50:00,162.04,162.15,161.79,162.1,3208.0,162.04,162.15,161.79,162.1,3208.0
2025-06-04 09:55:00,162.23,162.23,161.53,161.55,3897.0,162.23,162.23,161.53,161.55,3897.0
2025-06-04 10:00:00,161.54,161.58,161.27,161.49,3907.0,161.54,161.58,161.27,161.49,3907.0
2025-06-04 10:05:00,161.49,162.12,161.48,161.9,4299.0,161.49,162.12,161.48,161.9,4299.0
2025-06-04 10:10:00,161.95,162.05,161.55,161.71,4131.0,161.95,162.05,161.55,161.71,4131.0
2025-06-04 10:15:00,161.74,161.74,161.58,161.58,3634.0,161.74,161.74,161.58,161.58,3634.0
2025-06-04 10:20:00,161.52,161.69,161.35,161.47,15621.0,161.52,161.69,161.35,161.47,15621.0
2025-06-04 10:25:00,161.45,161.58,161.24,161.25,5278.0,161.45,161.58,161.24,161.25,5278.0
2025-06-04 10:30:00,161.25,161.45,161.25,161.38,3450.0,161.25,161.45,161.25,161.38,3450.0
2025-06-04 10:35:00,161.36,161.58,161.28,161.55,4137.0,161.36,161.58,161.28,161.55,4137.0
2025-06-04 10:40:00,161.55,161.55,161.32,161.47,4100.0,161.55,161.55,161.32,161.47,4100.0
2025-06-04 10:45:00,161.47,161.79,161.31,161.34,6677.0,161.47,161.79,161.31,161.34,6677.0
2025-06-04 10:50:00,161.22,161.61,161.22,161.6,3181.0,161.22,161.61,161.22,161.6,3181.0
2025-06-04 10:55:00,161.54,161.75,161.51,161.75,3206.0,161.54,161.75,161.51,161.75,3206.0
2025-06-04 11:00:00,161.82,161.85,161.69,161.72,3766.0,161.82,161.85,161.69,161.72,3766.0
2025-06-04 11:05:00,161.66,161.73,161.62,161.67,1271.0,161.66,161.73,161.62,161.67,1271.0
2025-06-04 11:10:00,161.71,162.04,161.66,162.04,4554.0,161.71,162.04,161.66,162.04,4554.0
2025-06-04 11:15:00,161.97,162.05,161.72,161.72,4218.0,161.97,162.05,161.72,161.72,4218.0
2025-06-04 11:20:00,161.74,162.01,161.66,162.01,5071.0,161.74,162.01,161.66,162.01,5071.0
2025-06-04 11:25:00,161.95,162.0,161.94,161.97,2731.0,161.95,162.0,161.94,161.97,2731.0
2025-06-04 11:30:00,161.93,161.95,161.79,161.85,7921.0,161.93,161.95,161.79,161.85,7921.0
2025-06-04 11:35:00,161.83,161.83,161.64,161.68,1656.0,161.83,161.83,161.64,161.68,1656.0
2025-06-04 11:40:00,161.66,161.86,161.65,161.75,3052.0,161.66,161.86,161.65,161.75,3052.0
2025-06-04 11:45:00,161.77,161.96,161.76,161.88,5098.0,161.77,161.96,161.76,161.88,5098.0
2025-06-04 11:50:00,161.9,161.9,161.69,161.8,2536.0,161.9,161.9,161.69,161.8,2536.0
2025-06-04 11:55:00,161.69,161.8,161.59,161.6,3401.0,161.69,161.8,161.59,161.6,3401.0
2025-06-04 12:00:00,161.59,161.72,161.52,161.7,3610.0,161.59,161.72,161.52,161.7,3610.0
2025-06-04 12:05:00,161.76,161.89,161.69,161.88,2412.0,161.76,161.89,161.69,161.88,2412.0
2025-06-04 12:10:00,161.91,161.93,161.75,161.82,2553.0,161.91,161.93,161.75,161.82,2553.0
2025-06-04 12:15:00,161.8,161.88,161.7,161.88,1240.0,161.8,161.88,161.7,161.88,1240.0
2025-06-04 12:20:00,161.87,161.9,161.71,161.77,3142.0,161.87,161.9,161.71,161.77,3142.0
2025-06-04 12:25:00,161.8,161.82,161.78,161.81,500.0,161.8,161.82,161.78,161.81,500.0
2025-06-04 12:30:00,161.82,161.92,161.78,161.89,7401.0,161.82,161.92,161.78,161.89,7401.0
2025-06-04 12:35:00,161.92,162.0,161.81,161.81,1636.0,161.92,162.0,161.81,161.81,1636.0
2025-06-04 12:40:00,161.81,161.89,161.73,161.81,3196.0,161.81,161.89,161.73,161.81,3196.0
2025-06-04 12:45:00,161.82,161.99,161.82,161.89,2636.0,161.82,161.99,161.82,161.89,2636.0
2025-06-04 12:50:00,161.95,161.99,161.83,161.93,4976.0,161.95,161.99,161.83,161.93,4976.0
2025-06-04 12:55:00,161.95,162.02,161.92,161.97,7622.0,161.95,162.02,161.92,161.97,7622.0
2025-06-04 13:00:00,161.96,162.21,161.93,162.14,13050.0,161.96,162.21,161.93,162.14,13050.0
2025-06-04 13:05:00,162.16,162.16,161.96,162.0,1614.0,162.16,162.16,161.96,162.0,1614.0
2025-06-04 13:10:00,162.03,162.09,161.95,162.03,13825.0,162.03,162.09,161.95,162.03,13825.0
2025-06-04 13:15:00,162.03,162.04,161.96,161.98,1341.0,162.03,162.04,161.96,161.98,1341.0
2025-06-04 13:20:00,161.97,162.01,161.84,161.84,4981.0,161.97,162.01,161.84,161.84,4981.0
2025-06-04 13:25:00,161.9,161.93,161.82,161.93,3088.0,161.9,161.93,161.82,161.93,3088.0
2025-06-04 13:30:00,161.91,162.08,161.87,162.05,4114.0,161.91,162.08,161.87,162.05,4114.0
2025-06-04 13:35:00,162.08,162.11,162.07,162.07,3415.0,162.08,162.11,162.07,162.07,3415.0
2025-06-04 13:40:00,162.11,162.18,162.04,162.11,3110.0,162.11,162.18,162.04,162.11,3110.0
2025-06-04 13:45:00,162.1,162.24,162.05,162.18,6911.0,162.1,162.24,162.05,162.18,6911.0
2025-06-04 13:50:00,162.2,162.23,162.15,162.21,3148.0,162.2,162.23,162.15,162.21,3148.0
2025-06-04 13:55:00,162.24,162.26,162.15,162.16,4282.0,162.24,162.26,162.15,162.16,4282.0
2025-06-04 14:00:00,162.13,162.43,162.13,162.43,10226.0,162.13,162.43,162.13,162.43,10226.0
2025-06-04 14:05:00,162.36,162.37,162.07,162.07,3257.0,162.36,162.37,162.07,162.07,3257.0
2025-06-04 14:10:00,162.05,162.05,161.86,161.87,1839.0,162.05,162.05,161.86,161.87,1839.0
2025-06-04 14:15:00,161.86,162.07,161.83,162.03,3501.0,161.86,162.07,161.83,162.03,3501.0
2025-06-04 14:20:00,162.03,162.04,161.9,161.91,2748.0,162.03,162.04,161.9,161.91,2748.0
2025-06-04 14:25:00,161.87,161.96,161.85,161.94,1909.0,161.87,161.96,161.85,161.94,1909.0
2025-06-04 14:30:00,161.98,162.09,161.97,161.97,4302.0,161.98,162.09,161.97,161.97,4302.0
2025-06-04 14:35:00,161.95,161.99,161.87,161.88,3320.0,161.95,161.99,161.87,161.88,3320.0
2025-06-04 14:40:00,161.89,162.09,161.88,162.07,9167.0,161.89,162.09,161.88,162.07,9167.0
2025-06-04 14:45:00,162.04,162.09,161.96,162.09,5604.0,162.04,162.09,161.96,162.09,5604.0
2025-06-04 14:50:00,162.04,162.16,161.99,162.16,2041.0,162.04,162.16,161.99,162.16,2041.0
2025-06-04 14:55:00,162.16,162.16,162.11,162.14,1604.0,162.16,162.16,162.11,162.14,1604.0
2025-06-04 15:00:00,162.18,162.19,162.02,162.03,6637.0,162.18,162.19,162.02,162.03,6637.0
2025-06-04 15:05:00,162.06,162.12,161.91,161.91,10105.0,162.06,162.12,161.91,161.91,10105.0
2025-06-04 15:10:00,161.93,161.97,161.83,161.83,6987.0,161.93,161.97,161.83,161.83,6987.0
2025-06-04 15:15:00,161.83,161.9,161.74,161.78,9376.0,161.83,161.9,161.74,161.78,9376.0
2025-06-04 15:20:00,161.76,161.83,161.72,161.8,4937.0,161.76,161.83,161.72,161.8,4937.0
2025-06-04 15:25:00,161.78,161.99,161.78,161.98,7783.0,161.78,161.99,161.78,161.98,7783.0
2025-06-04 15:30:00,161.97,162.01,161.85,161.88,6151.0,161.97,162.01,161.85,161.88,6151.0
2025-06-04 15:35:00,161.87,161.98,161.79,161.84,12800.0,161.87,161.98,161.79,161.84,12800.0
2025-06-04 15:40:00,161.81,161.81,161.65,161.66,6113.0,161.81,161.81,161.65,161.66,6113.0
2025-06-04 15:45:00,161.63,161.81,161.61,161.64,13152.0,161.63,161.81,161.61,161.64,13152.0
2025-06-04 15:50:00,161.61,161.68,161.42,161.58,19377.0,161.61,161.68,161.42,161.58,19377.0
2025-06-04 15:55:00,161.52,161.65,161.42,161.53,88592.0,161.52,161.65,161.42,161.53,88592.0
2025-06-05 09:30:00,160.7,160.99,160.62,160.71,19546.0,160.7,160.99,160.62,160.71,19546.0
2025-06-05 09:35:00,160.76,161.34,160.76,161.22,6188.0,160.76,161.34,160.76,161.22,6188.0
2025-06-05 09:40:00,161.42,161.83,161.3,161.4,4115.0,161.42,161.83,161.3,161.4,4115.0
2025-06-05 09:45:00,161.55,161.73,161.48,161.72,5290.0,161.55,161.73,161.48,161.72,5290.0
2025-06-05 09:50:00,161.65,161.65,161.29,161.45,4766.0,161.65,161.65,161.29,161.45,4766.0
2025-06-05 09:55:00,161.41,161.43,161.32,161.4,1200.0,161.41,161.43,161.32,161.4,1200.0
2025-06-05 10:00:00,161.4,161.54,161.31,161.54,3700.0,161.4,161.54,161.31,161.54,3700.0
2025-06-05 10:05:00,161.5,162.3,161.5,162.11,3670.0,161.5,162.3,161.5,162.11,3670.0
2025-06-05 10:10:00,162.15,162.21,161.92,162.04,6053.0,162.15,162.21,161.92,162.04,6053.0
2025-06-05 10:15:00,161.98,162.04,161.26,161.45,73660.0,161.98,162.04,161.26,161.45,73660.0
2025-06-05 10:20:00,161.6,162.05,161.54,161.99,11308.0,161.6,162.05,161.54,161.99,11308.0
2025-06-05 10:25:00,161.96,162.4,161.88,162.4,2916.0,161.96,162.4,161.88,162.4,2916.0
2025-06-05 10:30:00,162.09,162.55,162.08,162.41,7723.0,162.09,162.55,162.08,162.41,7723.0
2025-06-05 10:35:00,162.41,162.43,161.93,162.05,11911.0,162.41,162.43,161.93,162.05,11911.0
2025-06-05 10:40:00,161.92,162.17,161.81,162.0,9739.0,161.92,162.17,161.81,162.0,9739.0
2025-06-05 10:45:00,162.01,162.07,161.85,162.04,5683.0,162.01,162.07,161.85,162.04,5683.0
2025-06-05 10:50:00,162.07,162.1,161.92,162.08,9886.0,162.07,162.1,161.92,162.08,9886.0
2025-06-05 10:55:00,162.08,162.29,162.0,162.09,8039.0,162.08,162.29,162.0,162.09,8039.0
2025-06-05 11:00:00,162.01,162.2,161.87,162.2,8799.0,162.01,162.2,161.87,162.2,8799.0
2025-06-05 11:05:00,162.2,162.21,161.94,162.08,2700.0,162.2,162.21,161.94,162.08,2700.0
2025-06-05 11:10:00,162.11,162.18,161.98,162.12,2205.0,162.11,162.18,161.98,162.12,2205.0
2025-06-05 11:15:00,162.09,162.15,161.75,162.09,7328.0,162.09,162.15,161.75,162.09,7328.0
2025-06-05 11:20:00,162.11,162.43,161.98,162.19,10895.0,162.11,162.43,161.98,162.19,10895.0
2025-06-05 11:25:00,162.28,162.31,161.8,161.9,11990.0,162.28,162.31,161.8,161.9,11990.0
2025-06-05 11:30:00,161.92,162.0,161.62,161.92,8362.0,161.92,162.0,161.62,161.92,8362.0
2025-06-05 11:35:00,162.05,162.25,161.97,162.15,1750.0,162.05,162.25,161.97,162.15,1750.0
2025-06-05 11:40:00,162.17,162.42,162.06,162.35,2824.0,162.17,162.42,162.06,162.35,2824.0
2025-06-05 11:45:00,162.33,162.35,162.18,162.19,4766.0,162.33,162.35,162.18,162.19,4766.0
2025-06-05 11:50:00,162.19,162.24,162.06,162.13,2298.0,162.19,162.24,162.06,162.13,2298.0
2025-06-05 11:55:00,162.11,162.21,162.06,162.11,1717.0,162.11,162.21,162.06,162.11,1717.0
2025-06-05 12:00:00,161.98,162.24,161.98,162.24,2685.0,161.98,162.24,161.98,162.24,2685.0
2025-06-05 12:05:00,162.22,162.22,162.19,162.2,500.0,162.22,162.22,162.19,162.2,500.0
2025-06-05 12:10:00,162.24,162.31,162.1,162.18,1549.0,162.24,162.31,162.1,162.18,1549.0
2025-06-05 12:15:00,162.28,162.44,162.22,162.36,4781.0,162.28,162.44,162.22,162.36,4781.0
2025-06-05 12:20:00,162.28,162.4,162.26,162.4,7134.0,162.28,162.4,162.26,162.4,7134.0
2025-06-05 12:25:00,162.41,162.6,162.33,162.59,9092.0,162.41,162.6,162.33,162.59,9092.0
2025-06-05 12:30:00,162.48,162.75,162.34,162.75,13259.0,162.48,162.75,162.34,162.75,13259.0
2025-06-05 12:35:00,162.7,162.75,162.63,162.69,9065.0,162.7,162.75,162.63,162.69,9065.0
2025-06-05 12:40:00,162.7,162.81,162.66,162.77,7648.0,162.7,162.81,162.66,162.77,7648.0
2025-06-05 12:45:00,162.68,162.68,162.31,162.65,3707.0,162.68,162.68,162.31,162.65,3707.0
2025-06-05 12:50:00,162.53,162.58,162.4,162.42,3099.0,162.53,162.58,162.4,162.42,3099.0
2025-06-05 12:55:00,162.42,162.51,162.42,162.51,2417.0,162.42,162.51,162.42,162.51,2417.0
2025-06-05 13:00:00,162.43,162.67,162.42,162.44,6630.0,162.43,162.67,162.42,162.44,6630.0
2025-06-05 13:05:00,162.45,162.54,162.19,162.2,27919.0,162.45,162.54,162.19,162.2,27919.0
2025-06-05 13:10:00,162.2,162.23,162.09,162.22,3417.0,162.2,162.23,162.09,162.22,3417.0
2025-06-05 13:15:00,162.21,162.42,162.2,162.32,1660.0,162.21,162.42,162.2,162.32,1660.0
2025-06-05 13:20:00,162.36,162.47,162.29,162.29,5260.0,162.36,162.47,162.29,162.29,5260.0
2025-06-05 13:25:00,162.37,162.41,162.36,162.41,1762.0,162.37,162.41,162.36,162.41,1762.0
2025-06-05 13:30:00,162.45,162.9,162.43,162.8,14501.0,162.45,162.9,162.43,162.8,14501.0
2025-06-05 13:35:00,162.71,162.89,162.61,162.73,8002.0,162.71,162.89,162.61,162.73,8002.0
2025-06-05 13:40:00,162.76,162.9,162.71,162.8,15876.0,162.76,162.9,162.71,162.8,15876.0
2025-06-05 13:45:00,162.8,162.91,162.8,162.83,12979.0,162.8,162.91,162.8,162.83,12979.0
2025-06-05 13:50:00,162.83,162.88,162.64,162.88,9042.0,162.83,162.88,162.64,162.88,9042.0
2025-06-05 13:55:00,162.83,162.83,162.65,162.68,2089.0,162.83,162.83,162.65,162.68,2089.0
2025-06-05 14:00:00,162.66,162.66,162.36,162.36,3739.0,162.66,162.66,162.36,162.36,3739.0
2025-06-05 14:05:00,162.34,162.4,162.19,162.19,3908.0,162.34,162.4,162.19,162.19,3908.0
2025-06-05 14:10:00,162.25,162.48,162.18,162.48,7255.0,162.25,162.48,162.18,162.48,7255.0
2025-06-05 14:15:00,162.42,162.71,162.35,162.71,5862.0,162.42,162.71,162.35,162.71,5862.0
2025-06-05 14:20:00,162.8,163.07,162.8,163.05,3989.0,162.8,163.07,162.8,163.05,3989.0
2025-06-05 14:25:00,163.02,163.03,162.83,163.03,4817.0,163.02,163.03,162.83,163.03,4817.0
2025-06-05 14:30:00,163.04,163.18,162.95,163.02,5598.0,163.04,163.18,162.95,163.02,5598.0
2025-06-05 14:35:00,163.03,163.33,163.01,163.27,5434.0,163.03,163.33,163.01,163.27,5434.0
2025-06-05 14:40:00,163.3,163.45,163.27,163.45,9705.0,163.3,163.45,163.27,163.45,9705.0
2025-06-05 14:45:00,163.47,163.5,163.09,163.1,10979.0,163.47,163.5,163.09,163.1,10979.0
2025-06-05 14:50:00,163.16,163.33,163.15,163.26,5026.0,163.16,163.33,163.15,163.26,5026.0
2025-06-05 14:55:00,163.25,163.26,163.08,163.09,4870.0,163.25,163.26,163.08,163.09,4870.0
2025-06-05 15:00:00,163.09,163.1,162.73,162.84,5714.0,163.09,163.1,162.73,162.84,5714.0
2025-06-05 15:05:00,162.81,162.92,162.77,162.9,4091.0,162.81,162.92,162.77,162.9,4091.0
2025-06-05 15:10:00,162.93,163.02,162.72,162.72,5382.0,162.93,163.02,162.72,162.72,5382.0
2025-06-05 15:15:00,162.67,162.78,162.38,162.5,5227.0,162.67,162.78,162.38,162.5,5227.0
2025-06-05 15:20:00,162.46,162.7,162.46,162.59,4349.0,162.46,162.7,162.46,162.59,4349.0
2025-06-05 15:25:00,162.58,162.61,162.32,162.35,6860.0,162.58,162.61,162.32,162.35,6860.0
2025-06-05 15:30:00,162.41,162.46,162.23,162.46,7912.0,162.41,162.46,162.23,162.46,7912.0
2025-06-05 15:35:00,162.39,162.69,162.31,162.56,9284.0,162.39,162.69,162.31,162.56,9284.0
2025-06-05 15:40:00,162.61,162.79,162.52,162.67,6413.0,162.61,162.79,162.52,162.67,6413.0
2025-06-05 15:45:00,162.72,162.95,162.7,162.84,22769.0,162.72,162.95,162.7,162.84,22769.0
2025-06-05 15:50:00,162.77,162.77,162.43,162.44,21832.0,162.77,162.77,162.43,162.44,21832.0
2025-06-05 15:55:00,162.52,162.84,162.51,162.79,63816.0,162.52,162.84,162.51,162.79,63816.0
2025-06-06 09:30:00,162.78,163.85,162.78,163.7,16390.0,162.78,163.85,162.78,163.7,16390.0
2025-06-06 09:35:00,163.74,163.77,163.06,163.06,11708.0,163.74,163.77,163.06,163.06,11708.0
2025-06-06 09:40:00,163.2,163.49,163.06,163.49,4602.0,163.2,163.49,163.06,163.49,4602.0
2025-06-06 09:45:00,163.4,163.7,163.28,163.37,8492.0,163.4,163.7,163.28,163.37,8492.0
2025-06-06 09:50:00,163.23,163.35,163.03,163.35,2066.0,163.23,163.35,163.03,163.35,2066.0
2025-06-06 09:55:00,163.44,163.52,163.04,163.25,5189.0,163.44,163.52,163.04,163.25,5189.0
2025-06-06 10:00:00,163.41,163.43,162.61,162.73,7794.0,163.41,163.43,162.61,162.73,7794.0
2025-06-06 10:05:00,162.99,163.05,162.8,162.96,1291.0,162.99,163.05,162.8,162.96,1291.0
2025-06-06 10:10:00,163.1,163.1,162.84,162.84,2701.0,163.1,163.1,162.84,162.84,2701.0
2025-06-06 10:15:00,162.76,162.76,162.39,162.45,3689.0,162.76,162.76,162.39,162.45,3689.0
2025-06-06 10:20:00,162.51,162.75,162.51,162.75,3593.0,162.51,162.75,162.51,162.75,3593.0
2025-06-06 10:25:00,162.75,162.76,162.48,162.66,4168.0,162.75,162.76,162.48,162.66,4168.0
2025-06-06 10:30:00,162.5,162.57,162.05,162.07,3473.0,162.5,162.57,162.05,162.07,3473.0
2025-06-06 10:35:00,162.09,162.09,161.7,161.76,7632.0,162.09,162.09,161.7,161.76,7632.0
2025-06-06 10:40:00,161.62,161.8,161.42,161.57,4998.0,161.62,161.8,161.42,161.57,4998.0
2025-06-06 10:45:00,161.58,161.66,161.47,161.65,2609.0,161.58,161.66,161.47,161.65,2609.0
2025-06-06 10:50:00,161.63,161.7,161.48,161.61,2292.0,161.63,161.7,161.48,161.61,2292.0
2025-06-06 10:55:00,161.53,161.65,161.33,161.34,3045.0,161.53,161.65,161.33,161.34,3045.0
2025-06-06 11:00:00,161.31,161.59,161.21,161.59,3638.0,161.31,161.59,161.21,161.59,3638.0
2025-06-06 11:05:00,161.56,161.62,161.44,161.58,1559.0,161.56,161.62,161.44,161.58,1559.0
2025-06-06 11:10:00,161.62,161.66,161.32,161.38,2331.0,161.62,161.66,161.32,161.38,2331.0
2025-06-06 11:15:00,161.33,161.44,160.99,161.13,3378.0,161.33,161.44,160.99,161.13,3378.0
2025-06-06 11:20:00,161.02,161.24,161.02,161.24,3103.0,161.02,161.24,161.02,161.24,3103.0
2025-06-06 11:25:00,161.32,161.45,161.31,161.42,3402.0,161.32,161.45,161.31,161.42,3402.0
2025-06-06 11:30:00,161.36,161.51,161.22,161.5,3144.0,161.36,161.51,161.22,161.5,3144.0
2025-06-06 11:35:00,161.55,161.58,161.32,161.34,5200.0,161.55,161.58,161.32,161.34,5200.0
2025-06-06 11:40:00,161.34,161.35,161.13,161.28,1733.0,161.34,161.35,161.13,161.28,1733.0
2025-06-06 11:45:00,161.2,161.39,161.16,161.39,1786.0,161.2,161.39,161.16,161.39,1786.0
2025-06-06 11:50:00,161.45,161.52,161.43,161.43,1965.0,161.45,161.52,161.43,161.43,1965.0
2025-06-06 11:55:00,161.42,161.42,161.21,161.33,1972.0,161.42,161.42,161.21,161.33,1972.0
2025-06-06 12:00:00,161.38,161.39,161.33,161.38,1457.0,161.38,161.39,161.33,161.38,1457.0
2025-06-06 12:05:00,161.43,161.51,161.37,161.51,2132.0,161.43,161.51,161.37,161.51,2132.0
2025-06-06 12:10:00,161.52,161.52,161.25,161.43,4054.0,161.52,161.52,161.25,161.43,4054.0
2025-06-06 12:15:00,161.45,161.62,161.45,161.62,3003.0,161.45,161.62,161.45,161.62,3003.0
2025-06-06 12:20:00,161.67,161.71,161.55,161.71,2465.0,161.67,161.71,161.55,161.71,2465.0
2025-06-06 12:25:00,161.63,161.63,161.52,161.53,4595.0,161.63,161.63,161.52,161.53,4595.0
2025-06-06 12:30:00,161.62,161.66,161.51,161.51,1075.0,161.62,161.66,161.51,161.51,1075.0
2025-06-06 12:35:00,161.45,161.52,161.24,161.24,2688.0,161.45,161.52,161.24,161.24,2688.0
2025-06-06 12:40:00,161.25,161.29,161.11,161.29,4111.0,161.25,161.29,161.11,161.29,4111.0
2025-06-06 12:45:00,161.3,161.36,161.24,161.33,3598.0,161.3,161.36,161.24,161.33,3598.0
2025-06-06 12:50:00,161.3,161.33,161.09,161.15,2087.0,161.3,161.33,161.09,161.15,2087.0
2025-06-06 12:55:00,161.16,161.16,160.88,161.03,18377.0,161.16,161.16,160.88,161.03,18377.0
2025-06-06 13:00:00,161.15,161.15,160.87,160.96,1981.0,161.15,161.15,160.87,160.96,1981.0
2025-06-06 13:05:00,161.04,161.1,160.93,161.1,3266.0,161.04,161.1,160.93,161.1,3266.0
2025-06-06 13:10:00,161.1,161.25,161.1,161.24,3065.0,161.1,161.25,161.1,161.24,3065.0
2025-06-06 13:15:00,161.18,161.38,161.18,161.34,4132.0,161.18,161.38,161.18,161.34,4132.0
2025-06-06 13:20:00,161.39,161.39,161.29,161.32,1695.0,161.39,161.39,161.29,161.32,1695.0
2025-06-06 13:25:00,161.31,161.37,161.25,161.3,3913.0,161.31,161.37,161.25,161.3,3913.0
2025-06-06 13:30:00,161.28,161.34,161.11,161.19,3337.0,161.28,161.34,161.11,161.19,3337.0
2025-06-06 13:35:00,161.23,161.4,161.22,161.38,1139.0,161.23,161.4,161.22,161.38,1139.0
2025-06-06 13:40:00,161.36,161.43,161.2,161.4,5479.0,161.36,161.43,161.2,161.4,5479.0
2025-06-06 13:45:00,161.46,161.62,161.46,161.6,3728.0,161.46,161.62,161.46,161.6,3728.0
2025-06-06 13:50:00,161.6,161.62,161.37,161.37,5014.0,161.6,161.62,161.37,161.37,5014.0
2025-06-06 13:55:00,161.42,161.55,161.42,161.51,1874.0,161.42,161.55,161.42,161.51,1874.0
2025-06-06 14:00:00,161.58,161.69,161.57,161.66,5184.0,161.58,161.69,161.57,161.66,5184.0
2025-06-06 14:05:00,161.68,161.72,161.57,161.61,2464.0,161.68,161.72,161.57,161.61,2464.0
2025-06-06 14:10:00,161.71,161.75,161.64,161.64,2528.0,161.71,161.75,161.64,161.64,2528.0
2025-06-06 14:15:00,161.66,161.73,161.66,161.72,2328.0,161.66,161.73,161.66,161.72,2328.0
2025-06-06 14:20:00,161.75,161.75,161.56,161.63,2730.0,161.75,161.75,161.56,161.63,2730.0
2025-06-06 14:25:00,161.57,161.59,161.44,161.5,3852.0,161.57,161.59,161.44,161.5,3852.0
2025-06-06 14:30:00,161.56,161.7,161.54,161.55,3215.0,161.56,161.7,161.54,161.55,3215.0
2025-06-06 14:35:00,161.56,161.72,161.56,161.68,5252.0,161.56,161.72,161.56,161.68,5252.0
2025-06-06 14:40:00,161.68,161.71,161.54,161.59,4150.0,161.68,161.71,161.54,161.59,4150.0
2025-06-06 14:45:00,161.59,161.59,161.44,161.5,3083.0,161.59,161.59,161.44,161.5,3083.0
2025-06-06 14:50:00,161.47,161.49,161.4,161.44,6480.0,161.47,161.49,161.4,161.44,6480.0
2025-06-06 14:55:00,161.36,161.51,161.32,161.51,4684.0,161.36,161.51,161.32,161.51,4684.0
2025-06-06 15:00:00,161.5,161.54,161.4,161.51,5635.0,161.5,161.54,161.4,161.51,5635.0
2025-06-06 15:05:00,161.47,161.54,161.38,161.38,5723.0,161.47,161.54,161.38,161.38,5723.0
2025-06-06 15:10:00,161.41,161.55,161.29,161.29,5481.0,161.41,161.55,161.29,161.29,5481.0
2025-06-06 15:15:00,161.29,161.32,161.21,161.32,7206.0,161.29,161.32,161.21,161.32,7206.0
2025-06-06 15:20:00,161.28,161.47,161.28,161.47,5465.0,161.28,161.47,161.28,161.47,5465.0
2025-06-06 15:25:00,161.4,161.49,161.36,161.36,6457.0,161.4,161.49,161.36,161.36,6457.0
2025-06-06 15:30:00,161.35,161.35,161.11,161.31,12495.0,161.35,161.35,161.11,161.31,12495.0
2025-06-06 15:35:00,161.3,161.5,161.29,161.33,12076.0,161.3,161.5,161.29,161.33,12076.0
2025-06-06 15:40:00,161.37,161.6,161.34,161.52,11549.0,161.37,161.6,161.34,161.52,11549.0
2025-06-06 15:45:00,161.55,161.66,161.47,161.5,8849.0,161.55,161.66,161.47,161.5,8849.0
2025-06-06 15:50:00,161.54,161.83,161.54,161.8,22154.0,161.54,161.83,161.54,161.8,22154.0
2025-06-06 15:55:00,161.72,162.01,161.71,161.81,83552.0,161.72,162.01,161.71,161.81,83552.0
2025-06-09 09:30:00,161.45,162.1,161.39,161.88,16381.0,161.45,162.1,161.39,161.88,16381.0
2025-06-09 09:35:00,162.13,162.87,162.04,162.62,6324.0,162.13,162.87,162.04,162.62,6324.0
2025-06-09 09:40:00,162.67,162.73,162.14,162.34,6821.0,162.67,162.73,162.14,162.34,6821.0
2025-06-09 09:45:00,162.38,162.64,162.14,162.15,6269.0,162.38,162.64,162.14,162.15,6269.0
2025-06-09 09:50:00,162.15,162.86,162.14,162.68,4403.0,162.15,162.86,162.14,162.68,4403.0
2025-06-09 09:55:00,162.66,163.17,162.48,163.01,14548.0,162.66,163.17,162.48,163.01,14548.0
2025-06-09 10:00:00,162.91,164.93,162.91,164.72,33023.0,162.91,164.93,162.91,164.72,33023.0
2025-06-09 10:05:00,164.57,164.95,164.32,164.54,9449.0,164.57,164.95,164.32,164.54,9449.0
2025-06-09 10:10:00,164.73,165.11,164.65,164.74,18218.0,164.73,165.11,164.65,164.74,18218.0
2025-06-09 10:15:00,164.81,164.82,164.05,164.06,4868.0,164.81,164.82,164.05,164.06,4868.0
2025-06-09 10:20:00,164.3,164.7,164.07,164.2,6144.0,164.3,164.7,164.07,164.2,6144.0
2025-06-09 10:25:00,164.19,164.26,164.01,164.09,1438.0,164.19,164.26,164.01,164.09,1438.0
2025-06-09 10:30:00,164.08,164.54,163.97,164.41,5100.0,164.08,164.54,163.97,164.41,5100.0
2025-06-09 10:35:00,164.53,165.05,164.52,165.05,8269.0,164.53,165.05,164.52,165.05,8269.0
2025-06-09 10:40:00,164.98,165.16,164.72,164.76,15577.0,164.98,165.16,164.72,164.76,15577.0
2025-06-09 10:45:00,164.76,164.84,164.59,164.75,5581.0,164.76,164.84,164.59,164.75,5581.0
2025-06-09 10:50:00,164.72,164.73,164.61,164.65,3990.0,164.72,164.73,164.61,164.65,3990.0
2025-06-09 10:55:00,164.69,164.92,164.44,164.56,3723.0,164.69,164.92,164.44,164.56,3723.0
2025-06-09 11:00:00,164.85,165.04,164.74,164.81,7636.0,164.85,165.04,164.74,164.81,7636.0
2025-06-09 11:05:00,164.66,165.11,164.66,164.97,7655.0,164.66,165.11,164.66,164.97,7655.0
2025-06-09 11:10:00,164.95,165.23,164.8,165.23,3719.0,164.95,165.23,164.8,165.23,3719.0
2025-06-09 11:15:00,165.32,165.38,165.18,165.28,2394.0,165.32,165.38,165.18,165.28,2394.0
2025-06-09 11:20:00,165.53,165.53,165.29,165.37,3296.0,165.53,165.53,165.29,165.37,3296.0
2025-06-09 11:25:00,165.37,165.51,165.29,165.5,4560.0,165.37,165.51,165.29,165.5,4560.0
2025-06-09 11:30:00,165.5,165.7,165.47,165.56,2368.0,165.5,165.7,165.47,165.56,2368.0
2025-06-09 11:35:00,165.64,165.83,165.59,165.81,6638.0,165.64,165.83,165.59,165.81,6638.0
2025-06-09 11:40:00,165.82,166.15,165.82,166.09,7360.0,165.82,166.15,165.82,166.09,7360.0
2025-06-09 11:45:00,166.14,166.36,166.1,166.11,4550.0,166.14,166.36,166.1,166.11,4550.0
2025-06-09 11:50:00,166.08,166.23,166.02,166.22,2743.0,166.08,166.23,166.02,166.22,2743.0
2025-06-09 11:55:00,166.08,166.08,165.57,165.58,3593.0,166.08,166.08,165.57,165.58,3593.0
2025-06-09 12:00:00,165.57,165.71,165.56,165.59,4518.0,165.57,165.71,165.56,165.59,4518.0
2025-06-09 12:05:00,165.67,165.69,165.47,165.6,4038.0,165.67,165.69,165.47,165.6,4038.0
2025-06-09 12:10:00,165.7,165.92,165.69,165.89,5788.0,165.7,165.92,165.69,165.89,5788.0
2025-06-09 12:15:00,166.02,166.37,166.02,166.16,4759.0,166.02,166.37,166.02,166.16,4759.0
2025-06-09 12:20:00,166.16,166.25,166.07,166.17,12009.0,166.16,166.25,166.07,166.17,12009.0
2025-06-09 12:25:00,166.09,166.19,165.94,166.11,6789.0,166.09,166.19,165.94,166.11,6789.0
2025-06-09 12:30:00,166.07,166.14,165.99,166.01,4018.0,166.07,166.14,165.99,166.01,4018.0
2025-06-09 12:35:00,166.15,166.27,166.04,166.1,14928.0,166.15,166.27,166.04,166.1,14928.0
2025-06-09 12:40:00,166.07,166.38,166.07,166.29,8520.0,166.07,166.38,166.07,166.29,8520.0
2025-06-09 12:45:00,166.35,166.41,166.3,166.41,1900.0,166.35,166.41,166.3,166.41,1900.0
2025-06-09 12:50:00,166.39,166.48,166.38,166.4,2226.0,166.39,166.48,166.38,166.4,2226.0
2025-06-09 12:55:00,166.35,166.36,166.15,166.32,6027.0,166.35,166.36,166.15,166.32,6027.0
2025-06-09 13:00:00,166.22,166.29,166.0,166.03,2842.0,166.22,166.29,166.0,166.03,2842.0
2025-06-09 13:05:00,166.07,166.07,165.75,165.84,3249.0,166.07,166.07,165.75,165.84,3249.0
2025-06-09 13:10:00,165.84,166.27,165.81,166.27,3655.0,165.84,166.27,165.81,166.27,3655.0
2025-06-09 13:15:00,166.17,166.36,166.16,166.33,4401.0,166.17,166.36,166.16,166.33,4401.0
2025-06-09 13:20:00,166.29,166.54,166.16,166.52,10521.0,166.29,166.54,166.16,166.52,10521.0
2025-06-09 13:25:00,166.53,166.59,166.45,166.59,12523.0,166.53,166.59,166.45,166.59,12523.0
2025-06-09 13:30:00,166.59,166.91,166.51,166.59,6001.0,166.59,166.91,166.51,166.59,6001.0
2025-06-09 13:35:00,166.59,166.69,166.55,166.65,5539.0,166.59,166.69,166.55,166.65,5539.0
2025-06-09 13:40:00,166.6,166.6,166.46,166.55,4079.0,166.6,166.6,166.46,166.55,4079.0
2025-06-09 13:45:00,166.47,166.75,166.43,166.75,2954.0,166.47,166.75,166.43,166.75,2954.0
2025-06-09 13:50:00,166.7,166.88,166.7,166.87,1908.0,166.7,166.88,166.7,166.87,1908.0
2025-06-09 13:55:00,166.76,166.76,166.62,166.7,8012.0,166.76,166.76,166.62,166.7,8012.0
2025-06-09 14:00:00,166.67,166.76,166.59,166.75,3232.0,166.67,166.76,166.59,166.75,3232.0
2025-06-09 14:05:00,166.7,166.83,166.69,166.73,3790.0,166.7,166.83,166.69,166.73,3790.0
2025-06-09 14:10:00,166.77,167.1,166.77,167.0,9936.0,166.77,167.1,166.77,167.0,9936.0
2025-06-09 14:15:00,166.99,166.99,166.83,166.99,3635.0,166.99,166.99,166.83,166.99,3635.0
2025-06-09 14:20:00,166.98,167.11,166.96,166.96,7949.0,166.98,167.11,166.96,166.96,7949.0
2025-06-09 14:25:00,166.98,167.01,166.9,166.99,1952.0,166.98,167.01,166.9,166.99,1952.0
2025-06-09 14:30:00,166.93,167.04,166.9,166.93,7118.0,166.93,167.04,166.9,166.93,7118.0
2025-06-09 14:35:00,166.98,167.0,166.94,166.96,1596.0,166.98,167.0,166.94,166.96,1596.0
2025-06-09 14:40:00,166.95,166.96,166.83,166.94,4677.0,166.95,166.96,166.83,166.94,4677.0
2025-06-09 14:45:00,166.94,166.96,166.91,166.91,3499.0,166.94,166.96,166.91,166.91,3499.0
2025-06-09 14:50:00,166.89,167.17,166.87,167.17,4593.0,166.89,167.17,166.87,167.17,4593.0
2025-06-09 14:55:00,167.17,167.18,167.06,167.17,5094.0,167.17,167.18,167.06,167.17,5094.0
2025-06-09 15:00:00,167.16,167.26,167.06,167.26,8076.0,167.16,167.26,167.06,167.26,8076.0
2025-06-09 15:05:00,167.24,167.32,167.22,167.32,5435.0,167.24,167.32,167.22,167.32,5435.0
2025-06-09 15:10:00,167.3,167.3,167.12,167.22,7258.0,167.3,167.3,167.12,167.22,7258.0
2025-06-09 15:15:00,167.21,167.34,167.21,167.27,9875.0,167.21,167.34,167.21,167.27,9875.0
2025-06-09 15:20:00,167.28,167.34,167.16,167.26,5401.0,167.28,167.34,167.16,167.26,5401.0
2025-06-09 15:25:00,167.3,167.42,167.21,167.4,8867.0,167.3,167.42,167.21,167.4,8867.0
2025-06-09 15:30:00,167.39,167.45,167.08,167.08,15430.0,167.39,167.45,167.08,167.08,15430.0
2025-06-09 15:35:00,167.1,167.23,166.66,166.66,21297.0,167.1,167.23,166.66,166.66,21297.0
2025-06-09 15:40:00,166.7,166.9,166.51,166.64,37949.0,166.7,166.9,166.51,166.64,37949.0
2025-06-09 15:45:00,166.61,166.95,166.59,166.95,20543.0,166.61,166.95,166.59,166.95,20543.0
2025-06-09 15:50:00,166.89,166.95,166.34,166.34,42140.0,166.89,166.95,166.34,166.34,42140.0
2025-06-09 15:55:00,166.38,167.04,166.32,166.93,118216.0,166.38,167.04,166.32,166.93,118216.0
2025-06-10 09:30:00,167.29,168.93,166.75,168.76,41213.0,167.29,168.93,166.75,168.76,41213.0
2025-06-10 09:35:00,168.7,169.2,167.56,167.97,15631.0,168.7,169.2,167.56,167.97,15631.0
2025-06-10 09:40:00,167.86,167.9,167.03,167.16,5790.0,167.86,167.9,167.03,167.16,5790.0
2025-06-10 09:45:00,166.88,167.09,166.39,166.45,13375.0,166.88,167.09,166.39,166.45,13375.0
2025-06-10 09:50:00,166.34,167.85,166.34,167.84,11853.0,166.34,167.85,166.34,167.84,11853.0
2025-06-10 09:55:00,167.75,167.95,167.52,167.72,6193.0,167.75,167.95,167.52,167.72,6193.0
2025-06-10 10:00:00,167.92,167.96,166.85,167.17,13437.0,167.92,167.96,166.85,167.17,13437.0
2025-06-10 10:05:00,167.08,167.34,167.06,167.12,6962.0,167.08,167.34,167.06,167.12,6962.0
2025-06-10 10:10:00,167.12,167.36,166.81,167.33,8906.0,167.12,167.36,166.81,167.33,8906.0
2025-06-10 10:15:00,167.21,167.62,167.21,167.59,7357.0,167.21,167.62,167.21,167.59,7357.0
2025-06-10 10:20:00,167.43,167.78,167.38,167.75,5357.0,167.43,167.78,167.38,167.75,5357.0
2025-06-10 10:25:00,167.66,167.75,167.44,167.74,7191.0,167.66,167.75,167.44,167.74,7191.0
2025-06-10 10:30:00,167.78,168.1,167.77,167.82,11382.0,167.78,168.1,167.77,167.82,11382.0
2025-06-10 10:35:00,167.77,168.06,167.64,167.95,10346.0,167.77,168.06,167.64,167.95,10346.0
2025-06-10 10:40:00,167.85,168.25,167.81,168.22,21109.0,167.85,168.25,167.81,168.22,21109.0
2025-06-10 10:45:00,168.22,168.44,168.13,168.19,7670.0,168.22,168.44,168.13,168.19,7670.0
2025-06-10 10:50:00,168.21,168.34,168.11,168.21,2002.0,168.21,168.34,168.11,168.21,2002.0
2025-06-10 10:55:00,168.22,168.22,167.92,168.06,10223.0,168.22,168.22,167.92,168.06,10223.0
2025-06-10 11:00:00,168.2,168.39,168.09,168.23,3630.0,168.2,168.39,168.09,168.23,3630.0
2025-06-10 11:05:00,168.23,168.34,168.06,168.23,7338.0,168.23,168.34,168.06,168.23,7338.0
2025-06-10 11:10:00,168.26,168.26,167.9,168.0,6286.0,168.26,168.26,167.9,168.0,6286.0
2025-06-10 11:15:00,167.89,168.24,167.89,167.97,9566.0,167.89,168.24,167.89,167.97,9566.0
2025-06-10 11:20:00,168.08,168.38,167.96,168.37,12155.0,168.08,168.38,167.96,168.37,12155.0
2025-06-10 11:25:00,168.35,168.65,168.3,168.55,11204.0,168.35,168.65,168.3,168.55,11204.0
2025-06-10 11:30:00,168.52,168.76,168.5,168.72,6583.0,168.52,168.76,168.5,168.72,6583.0
2025-06-10 11:35:00,168.74,168.75,168.41,168.41,12325.0,168.74,168.75,168.41,168.41,12325.0
2025-06-10 11:40:00,168.5,168.51,168.2,168.31,5858.0,168.5,168.51,168.2,168.31,5858.0
2025-06-10 11:45:00,168.22,168.24,168.14,168.18,1389.0,168.22,168.24,168.14,168.18,1389.0
2025-06-10 11:50:00,168.18,168.18,167.95,168.0,5706.0,168.18,168.18,167.95,168.0,5706.0
2025-06-10 11:55:00,168.05,168.19,167.99,168.19,11198.0,168.05,168.19,167.99,168.19,11198.0
2025-06-10 12:00:00,168.22,168.27,168.0,168.06,6184.0,168.22,168.27,168.0,168.06,6184.0
2025-06-10 12:05:00,168.1,168.32,168.06,168.28,5681.0,168.1,168.32,168.06,168.28,5681.0
2025-06-10 12:10:00,168.27,168.57,168.26,168.53,6207.0,168.27,168.57,168.26,168.53,6207.0
2025-06-10 12:15:00,168.53,168.68,168.53,168.64,5750.0,168.53,168.68,168.53,168.64,5750.0
2025-06-10 12:20:00,168.58,168.74,168.52,168.73,13625.0,168.58,168.74,168.52,168.73,13625.0
2025-06-10 12:25:00,168.73,168.78,168.6,168.66,6512.0,168.73,168.78,168.6,168.66,6512.0
2025-06-10 12:30:00,168.67,168.83,168.65,168.75,7007.0,168.67,168.83,168.65,168.75,7007.0
2025-06-10 12:35:00,168.78,169.2,168.71,169.16,13059.0,168.78,169.2,168.71,169.16,13059.0
2025-06-10 12:40:00,169.17,169.22,169.09,169.16,9204.0,169.17,169.22,169.09,169.16,9204.0
2025-06-10 12:45:00,169.16,169.35,169.08,169.28,9056.0,169.16,169.35,169.08,169.28,9056.0
2025-06-10 12:50:00,169.28,169.4,169.2,169.4,2267.0,169.28,169.4,169.2,169.4,2267.0
2025-06-10 12:55:00,169.48,169.56,169.29,169.48,4207.0,169.48,169.56,169.29,169.48,4207.0
2025-06-10 13:00:00,169.49,169.57,169.48,169.5,2235.0,169.49,169.57,169.48,169.5,2235.0
2025-06-10 13:05:00,169.58,169.63,169.39,169.56,9007.0,169.58,169.63,169.39,169.56,9007.0
2025-06-10 13:10:00,169.54,169.7,169.54,169.64,8050.0,169.54,169.7,169.54,169.64,8050.0
2025-06-10 13:15:00,169.7,169.75,169.6,169.64,4243.0,169.7,169.75,169.6,169.64,4243.0
2025-06-10 13:20:00,169.66,169.66,169.48,169.53,4983.0,169.66,169.66,169.48,169.53,4983.0
2025-06-10 13:25:00,169.5,169.64,169.46,169.62,3267.0,169.5,169.64,169.46,169.62,3267.0
2025-06-10 13:30:00,169.56,169.66,169.51,169.62,3662.0,169.56,169.66,169.51,169.62,3662.0
2025-06-10 13:35:00,169.68,169.75,169.67,169.71,1912.0,169.68,169.75,169.67,169.71,1912.0
2025-06-10 13:40:00,169.72,169.74,169.64,169.74,1597.0,169.72,169.74,169.64,169.74,1597.0
2025-06-10 13:45:00,169.7,169.7,169.56,169.56,1650.0,169.7,169.7,169.56,169.56,1650.0
2025-06-10 13:50:00,169.53,169.62,169.27,169.33,4789.0,169.53,169.62,169.27,169.33,4789.0
2025-06-10 13:55:00,169.31,169.31,169.16,169.22,2265.0,169.31,169.31,169.16,169.22,2265.0
2025-06-10 14:00:00,169.18,169.28,169.04,169.04,2942.0,169.18,169.28,169.04,169.04,2942.0
2025-06-10 14:05:00,169.06,169.06,168.91,168.91,3290.0,169.06,169.06,168.91,168.91,3290.0
2025-06-10 14:10:00,168.95,169.0,168.93,168.99,2372.0,168.95,169.0,168.93,168.99,2372.0
2025-06-10 14:15:00,169.05,169.11,168.85,168.85,3563.0,169.05,169.11,168.85,168.85,3563.0
2025-06-10 14:20:00,168.92,169.07,168.87,169.03,2044.0,168.92,169.07,168.87,169.03,2044.0
2025-06-10 14:25:00,168.95,168.96,168.79,168.8,1991.0,168.95,168.96,168.79,168.8,1991.0
2025-06-10 14:30:00,168.78,168.94,168.72,168.91,3285.0,168.78,168.94,168.72,168.91,3285.0
2025-06-10 14:35:00,168.91,168.95,168.85,168.85,2399.0,168.91,168.95,168.85,168.85,2399.0
2025-06-10 14:40:00,168.89,168.96,168.8,168.92,2875.0,168.89,168.96,168.8,168.92,2875.0
2025-06-10 14:45:00,168.9,168.94,168.73,168.73,3254.0,168.9,168.94,168.73,168.73,3254.0
2025-06-10 14:50:00,168.76,168.76,168.46,168.5,6243.0,168.76,168.76,168.46,168.5,6243.0
2025-06-10 14:55:00,168.52,168.71,168.46,168.56,12642.0,168.52,168.71,168.46,168.56,12642.0
2025-06-10 15:00:00,168.58,168.58,168.32,168.35,2737.0,168.58,168.58,168.32,168.35,2737.0
2025-06-10 15:05:00,168.34,168.41,168.31,168.4,2317.0,168.34,168.41,168.31,168.4,2317.0
2025-06-10 15:10:00,168.41,168.61,168.4,168.57,2959.0,168.41,168.61,168.4,168.57,2959.0
2025-06-10 15:15:00,168.58,168.7,168.56,168.64,4761.0,168.58,168.7,168.56,168.64,4761.0
2025-06-10 15:20:00,168.68,168.7,168.51,168.55,7363.0,168.68,168.7,168.51,168.55,7363.0
2025-06-10 15:25:00,168.55,168.57,168.3,168.3,9174.0,168.55,168.57,168.3,168.3,9174.0
2025-06-10 15:30:00,168.23,168.23,167.98,168.19,9660.0,168.23,168.23,167.98,168.19,9660.0
2025-06-10 15:35:00,168.19,168.24,168.06,168.13,7676.0,168.19,168.24,168.06,168.13,7676.0
2025-06-10 15:40:00,168.09,168.1,167.81,168.03,22124.0,168.09,168.1,167.81,168.03,22124.0
2025-06-10 15:45:00,168.05,168.22,168.0,168.03,13145.0,168.05,168.22,168.0,168.03,13145.0
2025-06-10 15:50:00,168.05,168.36,167.81,168.35,14120.0,168.05,168.36,167.81,168.35,14120.0
2025-06-10 15:55:00,168.34,168.61,168.31,168.56,87335.0,168.34,168.61,168.31,168.56,87335.0
2025-06-11 09:30:00,168.54,168.54,167.97,168.23,9678.0,168.54,168.54,167.97,168.23,9678.0
2025-06-11 09:35:00,168.25,168.45,168.0,168.26,4123.0,168.25,168.45,168.0,168.26,4123.0
2025-06-11 09:40:00,168.06,168.1,167.97,168.09,666.0,168.06,168.1,167.97,168.09,666.0
2025-06-11 09:45:00,167.95,168.3,167.95,168.3,2827.0,167.95,168.3,167.95,168.3,2827.0
2025-06-11 09:50:00,168.26,168.32,168.13,168.26,1564.0,168.26,168.32,168.13,168.26,1564.0
2025-06-11 09:55:00,168.31,168.4,168.14,168.4,3311.0,168.31,168.4,168.14,168.4,3311.0
2025-06-11 10:00:00,168.32,168.41,168.23,168.34,1810.0,168.32,168.41,168.23,168.34,1810.0
2025-06-11 10:05:00,168.45,168.48,168.18,168.31,2536.0,168.45,168.48,168.18,168.31,2536.0
2025-06-11 10:10:00,168.31,168.6,168.14,168.41,2634.0,168.31,168.6,168.14,168.41,2634.0
2025-06-11 10:15:00,168.55,168.67,168.41,168.41,985.0,168.55,168.67,168.41,168.41,985.0
2025-06-11 10:20:00,168.53,168.57,168.12,168.13,1824.0,168.53,168.57,168.12,168.13,1824.0
2025-06-11 10:25:00,168.06,168.16,167.88,168.05,4609.0,168.06,168.16,167.88,168.05,4609.0
2025-06-11 10:30:00,167.99,168.08,167.91,168.06,2196.0,167.99,168.08,167.91,168.06,2196.0
2025-06-11 10:35:00,168.05,168.08,167.87,168.08,3357.0,168.05,168.08,167.87,168.08,3357.0
2025-06-11 10:40:00,168.08,168.3,168.05,168.3,1975.0,168.08,168.3,168.05,168.3,1975.0
2025-06-11 10:45:00,168.29,168.71,168.24,168.61,4283.0,168.29,168.71,168.24,168.61,4283.0
2025-06-11 10:50:00,168.7,168.85,168.62,168.8,3956.0,168.7,168.85,168.62,168.8,3956.0
2025-06-11 10:55:00,168.88,168.91,168.43,168.53,6250.0,168.88,168.91,168.43,168.53,6250.0
2025-06-11 11:00:00,168.66,168.86,168.57,168.7,5656.0,168.66,168.86,168.57,168.7,5656.0
2025-06-11 11:05:00,168.67,169.04,168.67,169.04,4858.0,168.67,169.04,168.67,169.04,4858.0
2025-06-11 11:10:00,168.97,168.97,168.85,168.92,1693.0,168.97,168.97,168.85,168.92,1693.0
2025-06-11 11:15:00,169.0,169.14,168.92,169.12,4067.0,169.0,169.14,168.92,169.12,4067.0
2025-06-11 11:20:00,169.05,169.05,168.63,168.69,8200.0,169.05,169.05,168.63,168.69,8200.0
2025-06-11 11:25:00,168.71,168.8,168.64,168.71,3587.0,168.71,168.8,168.64,168.71,3587.0
2025-06-11 11:30:00,168.7,169.02,168.69,169.02,3767.0,168.7,169.02,168.69,169.02,3767.0
2025-06-11 11:35:00,168.95,169.25,168.95,169.1,2252.0,168.95,169.25,168.95,169.1,2252.0
2025-06-11 11:40:00,169.06,169.06,168.69,168.7,3813.0,169.06,169.06,168.69,168.7,3813.0
2025-06-11 11:45:00,168.54,168.83,168.41,168.83,5631.0,168.54,168.83,168.41,168.83,5631.0
2025-06-11 11:50:00,168.76,168.9,168.75,168.9,1265.0,168.76,168.9,168.75,168.9,1265.0
2025-06-11 11:55:00,168.81,168.88,168.63,168.71,1533.0,168.81,168.88,168.63,168.71,1533.0
2025-06-11 12:00:00,168.79,168.91,168.69,168.69,4823.0,168.79,168.91,168.69,168.69,4823.0
2025-06-11 12:05:00,168.6,168.78,168.6,168.74,1816.0,168.6,168.78,168.6,168.74,1816.0
2025-06-11 12:10:00,168.64,168.96,168.64,168.85,9845.0,168.64,168.96,168.64,168.85,9845.0
2025-06-11 12:15:00,168.84,168.96,168.83,168.85,3089.0,168.84,168.96,168.83,168.85,3089.0
2025-06-11 12:20:00,168.86,168.91,168.46,168.68,6078.0,168.86,168.91,168.46,168.68,6078.0
2025-06-11 12:25:00,168.52,168.81,168.51,168.81,9083.0,168.52,168.81,168.51,168.81,9083.0
2025-06-11 12:30:00,168.78,169.0,168.78,168.9,6410.0,168.78,169.0,168.78,168.9,6410.0
2025-06-11 12:35:00,168.83,168.83,168.55,168.72,1536.0,168.83,168.83,168.55,168.72,1536.0
2025-06-11 12:40:00,168.75,168.91,168.65,168.81,2414.0,168.75,168.91,168.65,168.81,2414.0
2025-06-11 12:45:00,168.81,168.91,168.59,168.59,1866.0,168.81,168.91,168.59,168.59,1866.0
2025-06-11 12:50:00,168.68,168.68,168.45,168.51,1285.0,168.68,168.68,168.45,168.51,1285.0
2025-06-11 12:55:00,168.53,168.6,168.41,168.45,3759.0,168.53,168.6,168.41,168.45,3759.0
2025-06-11 13:00:00,168.54,168.71,168.46,168.59,7379.0,168.54,168.71,168.46,168.59,7379.0
2025-06-11 13:05:00,168.65,168.8,168.49,168.8,4081.0,168.65,168.8,168.49,168.8,4081.0
2025-06-11 13:10:00,168.83,168.83,168.53,168.58,1960.0,168.83,168.83,168.53,168.58,1960.0
2025-06-11 13:15:00,168.63,168.63,168.51,168.58,2360.0,168.63,168.63,168.51,168.58,2360.0
2025-06-11 13:20:00,168.49,168.66,168.46,168.65,1422.0,168.49,168.66,168.46,168.65,1422.0
2025-06-11 13:25:00,168.49,168.73,168.49,168.69,7277.0,168.49,168.73,168.49,168.69,7277.0
2025-06-11 13:30:00,168.69,168.7,168.55,168.64,1874.0,168.69,168.7,168.55,168.64,1874.0
2025-06-11 13:35:00,168.65,168.65,168.58,168.64,675.0,168.65,168.65,168.58,168.64,675.0
2025-06-11 13:40:00,168.62,168.73,168.51,168.73,2480.0,168.62,168.73,168.51,168.73,2480.0
2025-06-11 13:45:00,168.75,168.75,168.59,168.72,2160.0,168.75,168.75,168.59,168.72,2160.0
2025-06-11 13:50:00,168.64,168.72,168.59,168.67,1347.0,168.64,168.72,168.59,168.67,1347.0
2025-06-11 13:55:00,168.65,168.74,168.64,168.68,3343.0,168.65,168.74,168.64,168.68,3343.0
2025-06-11 14:00:00,168.75,168.75,168.45,168.45,1671.0,168.75,168.75,168.45,168.45,1671.0
2025-06-11 14:05:00,168.59,168.6,168.46,168.6,1191.0,168.59,168.6,168.46,168.6,1191.0
2025-06-11 14:10:00,168.45,168.56,168.43,168.44,2692.0,168.45,168.56,168.43,168.44,2692.0
2025-06-11 14:15:00,168.33,168.35,168.21,168.3,3384.0,168.33,168.35,168.21,168.3,3384.0
2025-06-11 14:20:00,168.3,168.39,168.22,168.33,4808.0,168.3,168.39,168.22,168.33,4808.0
2025-06-11 14:25:00,168.26,168.31,168.19,168.3,1375.0,168.26,168.31,168.19,168.3,1375.0
2025-06-11 14:30:00,168.28,168.54,168.21,168.53,3528.0,168.28,168.54,168.21,168.53,3528.0
2025-06-11 14:35:00,168.53,168.68,168.44,168.68,3111.0,168.53,168.68,168.44,168.68,3111.0
2025-06-11 14:40:00,168.56,168.59,168.38,168.53,4264.0,168.56,168.59,168.38,168.53,4264.0
2025-06-11 14:45:00,168.53,168.64,168.47,168.64,3074.0,168.53,168.64,168.47,168.64,3074.0
2025-06-11 14:50:00,168.6,168.61,168.42,168.45,4555.0,168.6,168.61,168.42,168.45,4555.0
2025-06-11 14:55:00,168.49,168.49,168.31,168.38,2449.0,168.49,168.49,168.31,168.38,2449.0
2025-06-11 15:00:00,168.28,168.38,168.23,168.35,3305.0,168.28,168.38,168.23,168.35,3305.0
2025-06-11 15:05:00,168.39,168.41,168.2,168.38,4399.0,168.39,168.41,168.2,168.38,4399.0
2025-06-11 15:10:00,168.41,168.59,168.39,168.59,3976.0,168.41,168.59,168.39,168.59,3976.0
2025-06-11 15:15:00,168.56,168.56,168.39,168.43,3278.0,168.56,168.56,168.39,168.43,3278.0
2025-06-11 15:20:00,168.43,168.47,168.32,168.36,8936.0,168.43,168.47,168.32,168.36,8936.0
2025-06-11 15:25:00,168.44,168.45,168.06,168.15,9809.0,168.44,168.45,168.06,168.15,9809.0
2025-06-11 15:30:00,168.12,168.22,167.78,167.8,4827.0,168.12,168.22,167.78,167.8,4827.0
2025-06-11 15:35:00,167.76,167.92,167.63,167.92,10611.0,167.76,167.92,167.63,167.92,10611.0
2025-06-11 15:40:00,167.93,168.12,167.87,168.0,9178.0,167.93,168.12,167.87,168.0,9178.0
2025-06-11 15:45:00,168.14,168.17,167.86,167.86,7206.0,168.14,168.17,167.86,167.86,7206.0
2025-06-11 15:50:00,167.79,168.2,167.76,168.05,18192.0,167.79,168.2,167.76,168.05,18192.0
2025-06-11 15:55:00,168.07,168.29,167.97,168.14,72298.0,168.07,168.29,167.97,168.14,72298.0
2025-06-12 09:30:00,168.05,168.92,167.5,167.5,33711.0,168.05,168.92,167.5,167.5,33711.0
2025-06-12 09:35:00,167.96,168.61,167.96,168.56,7962.0,167.96,168.61,167.96,168.56,7962.0
2025-06-12 09:40:00,168.7,169.28,168.67,169.22,6428.0,168.7,169.28,168.67,169.22,6428.0
2025-06-12 09:45:00,169.2,170.48,169.19,170.44,21736.0,169.2,170.48,169.19,170.44,21736.0
2025-06-12 09:50:00,170.48,170.87,170.16,170.62,12929.0,170.48,170.87,170.16,170.62,12929.0
2025-06-12 09:55:00,170.51,170.51,169.79,169.79,9065.0,170.51,170.51,169.79,169.79,9065.0
2025-06-12 10:00:00,170.0,170.01,169.01,169.46,13272.0,170.0,170.01,169.01,169.46,13272.0
2025-06-12 10:05:00,169.53,169.65,168.46,168.9,16929.0,169.53,169.65,168.46,168.9,16929.0
2025-06-12 10:10:00,168.76,169.31,168.7,169.31,7643.0,168.76,169.31,168.7,169.31,7643.0
2025-06-12 10:15:00,169.02,169.94,169.01,169.33,4992.0,169.02,169.94,169.01,169.33,4992.0
2025-06-12 10:20:00,169.34,169.43,168.94,169.05,3246.0,169.34,169.43,168.94,169.05,3246.0
2025-06-12 10:25:00,169.03,169.69,169.03,169.69,4392.0,169.03,169.69,169.03,169.69,4392.0
2025-06-12 10:30:00,169.55,169.73,169.0,169.15,4132.0,169.55,169.73,169.0,169.15,4132.0
2025-06-12 10:35:00,169.13,169.64,169.13,169.57,4839.0,169.13,169.64,169.13,169.57,4839.0
2025-06-12 10:40:00,169.53,169.78,169.5,169.75,6578.0,169.53,169.78,169.5,169.75,6578.0
2025-06-12 10:45:00,169.75,169.75,169.53,169.56,3300.0,169.75,169.75,169.53,169.56,3300.0
2025-06-12 10:50:00,169.53,169.63,169.4,169.51,3243.0,169.53,169.63,169.4,169.51,3243.0
2025-06-12 10:55:00,169.48,169.75,169.36,169.44,4568.0,169.48,169.75,169.36,169.44,4568.0
2025-06-12 11:00:00,169.43,169.63,169.24,169.29,4454.0,169.43,169.63,169.24,169.29,4454.0
2025-06-12 11:05:00,169.42,169.76,169.41,169.62,2659.0,169.42,169.76,169.41,169.62,2659.0
2025-06-12 11:10:00,169.65,169.69,169.23,169.41,7693.0,169.65,169.69,169.23,169.41,7693.0
2025-06-12 11:15:00,169.5,169.73,169.36,169.68,23138.0,169.5,169.73,169.36,169.68,23138.0
2025-06-12 11:20:00,169.59,169.76,169.53,169.59,4949.0,169.59,169.76,169.53,169.59,4949.0
2025-06-12 11:25:00,169.6,169.85,169.53,169.7,3403.0,169.6,169.85,169.53,169.7,3403.0
2025-06-12 11:30:00,169.56,170.03,169.56,170.01,5181.0,169.56,170.03,169.56,170.01,5181.0
2025-06-12 11:35:00,170.11,170.11,169.71,169.75,7855.0,170.11,170.11,169.71,169.75,7855.0
2025-06-12 11:40:00,169.77,169.78,169.54,169.78,7403.0,169.77,169.78,169.54,169.78,7403.0
2025-06-12 11:45:00,169.7,169.93,169.69,169.87,4159.0,169.7,169.93,169.69,169.87,4159.0
2025-06-12 11:50:00,169.87,169.87,169.49,169.49,3757.0,169.87,169.87,169.49,169.49,3757.0
2025-06-12 11:55:00,169.68,169.79,169.63,169.72,4916.0,169.68,169.79,169.63,169.72,4916.0
2025-06-12 12:00:00,169.78,169.81,169.57,169.59,5357.0,169.78,169.81,169.57,169.59,5357.0
2025-06-12 12:05:00,169.52,169.52,169.37,169.47,1421.0,169.52,169.52,169.37,169.47,1421.0
2025-06-12 12:10:00,169.39,169.67,169.38,169.64,5552.0,169.39,169.67,169.38,169.64,5552.0
2025-06-12 12:15:00,169.73,169.73,169.4,169.55,3218.0,169.73,169.73,169.4,169.55,3218.0
2025-06-12 12:20:00,169.48,169.54,169.06,169.15,13757.0,169.48,169.54,169.06,169.15,13757.0
2025-06-12 12:25:00,169.15,169.22,168.91,169.16,15248.0,169.15,169.22,168.91,169.16,15248.0
2025-06-12 12:30:00,169.17,169.23,168.95,169.09,7462.0,169.17,169.23,168.95,169.09,7462.0
2025-06-12 12:35:00,169.17,169.17,168.87,168.96,7062.0,169.17,169.17,168.87,168.96,7062.0
2025-06-12 12:40:00,168.86,168.86,168.65,168.8,7020.0,168.86,168.86,168.65,168.8,7020.0
2025-06-12 12:45:00,168.86,168.91,168.78,168.78,4349.0,168.86,168.91,168.78,168.78,4349.0
2025-06-12 12:50:00,168.8,168.8,168.71,168.8,500.0,168.8,168.8,168.71,168.8,500.0
2025-06-12 12:55:00,168.8,169.04,168.8,168.93,3983.0,168.8,169.04,168.8,168.93,3983.0
2025-06-12 13:00:00,169.02,169.04,168.67,168.69,3736.0,169.02,169.04,168.67,168.69,3736.0
2025-06-12 13:05:00,168.81,168.81,168.64,168.76,642.0,168.81,168.81,168.64,168.76,642.0
2025-06-12 13:10:00,168.71,168.81,168.65,168.69,2906.0,168.71,168.81,168.65,168.69,2906.0
2025-06-12 13:15:00,168.8,168.88,168.59,168.78,5775.0,168.8,168.88,168.59,168.78,5775.0
2025-06-12 13:20:00,168.78,168.99,168.78,168.9,2532.0,168.78,168.99,168.78,168.9,2532.0
2025-06-12 13:25:00,168.98,169.0,168.86,168.99,6822.0,168.98,169.0,168.86,168.99,6822.0
2025-06-12 13:30:00,168.88,169.16,168.87,169.1,15709.0,168.88,169.16,168.87,169.1,15709.0
2025-06-12 13:35:00,169.1,169.28,169.1,169.28,3028.0,169.1,169.28,169.1,169.28,3028.0
2025-06-12 13:40:00,169.28,169.56,169.28,169.49,11969.0,169.28,169.56,169.28,169.49,11969.0
2025-06-12 13:45:00,169.49,169.49,169.36,169.41,6017.0,169.49,169.49,169.36,169.41,6017.0
2025-06-12 13:50:00,169.35,169.43,169.3,169.43,3396.0,169.35,169.43,169.3,169.43,3396.0
2025-06-12 13:55:00,169.43,169.6,169.26,169.41,70320.0,169.43,169.6,169.26,169.41,70320.0
2025-06-12 14:00:00,169.41,169.72,169.41,169.7,8221.0,169.41,169.72,169.41,169.7,8221.0
2025-06-12 14:05:00,169.71,170.09,169.69,170.07,9343.0,169.71,170.09,169.69,170.07,9343.0
2025-06-12 14:10:00,170.03,170.08,169.93,170.08,3152.0,170.03,170.08,169.93,170.08,3152.0
2025-06-12 14:15:00,170.05,170.08,169.55,169.55,12720.0,170.05,170.08,169.55,169.55,12720.0
2025-06-12 14:20:00,169.56,169.75,169.55,169.64,15014.0,169.56,169.75,169.55,169.64,15014.0
2025-06-12 14:25:00,169.63,169.63,169.41,169.62,16008.0,169.63,169.63,169.41,169.62,16008.0
2025-06-12 14:30:00,169.62,169.66,169.57,169.58,6997.0,169.62,169.66,169.57,169.58,6997.0
2025-06-12 14:35:00,169.58,169.75,169.58,169.69,3981.0,169.58,169.75,169.58,169.69,3981.0
2025-06-12 14:40:00,169.75,169.93,169.68,169.87,14260.0,169.75,169.93,169.68,169.87,14260.0
2025-06-12 14:45:00,169.82,170.0,169.82,169.97,7578.0,169.82,170.0,169.82,169.97,7578.0
2025-06-12 14:50:00,169.97,170.07,169.93,170.06,13787.0,169.97,170.07,169.93,170.06,13787.0
2025-06-12 14:55:00,169.99,170.25,169.92,170.25,29693.0,169.99,170.25,169.92,170.25,29693.0
2025-06-12 15:00:00,170.27,170.36,170.22,170.29,16583.0,170.27,170.36,170.22,170.29,16583.0
2025-06-12 15:05:00,170.28,170.36,170.24,170.36,4858.0,170.28,170.36,170.24,170.36,4858.0
2025-06-12 15:10:00,170.38,170.45,170.33,170.45,5170.0,170.38,170.45,170.33,170.45,5170.0
2025-06-12 15:15:00,170.47,170.57,170.25,170.57,31818.0,170.47,170.57,170.25,170.57,31818.0
2025-06-12 15:20:00,170.62,170.63,170.44,170.6,7798.0,170.62,170.63,170.44,170.6,7798.0
2025-06-12 15:25:00,170.62,170.97,170.61,170.9,13609.0,170.62,170.97,170.61,170.9,13609.0
2025-06-12 15:30:00,170.93,171.08,170.93,171.04,11803.0,170.93,171.08,170.93,171.04,11803.0
2025-06-12 15:35:00,171.0,171.53,170.96,171.47,62627.0,171.0,171.53,170.96,171.47,62627.0
2025-06-12 15:40:00,171.39,171.62,171.35,171.47,10749.0,171.39,171.62,171.35,171.47,10749.0
2025-06-12 15:45:00,171.54,171.69,171.47,171.58,18506.0,171.54,171.69,171.47,171.58,18506.0
2025-06-12 15:50:00,171.52,172.5,171.4,172.25,87393.0,171.52,172.5,171.4,172.25,87393.0
2025-06-12 15:55:00,172.25,172.47,171.91,172.14,241324.0,172.25,172.47,171.91,172.14,241324.0
2025-06-13 09:30:00,172.26,173.94,172.09,173.8,24124.0,172.26,173.94,172.09,173.8,24124.0
2025-06-13 09:35:00,173.8,174.2,173.5,173.86,25549.0,173.8,174.2,173.5,173.86,25549.0
2025-06-13 09:40:00,173.91,173.91,172.97,172.98,7305.0,173.91,173.91,172.97,172.98,7305.0
2025-06-13 09:45:00,173.0,173.34,172.81,172.9,6343.0,173.0,173.34,172.81,172.9,6343.0
2025-06-13 09:50:00,172.85,173.39,172.67,173.25,11951.0,172.85,173.39,172.67,173.25,11951.0
2025-06-13 09:55:00,173.28,173.33,172.25,172.25,12676.0,173.28,173.33,172.25,172.25,12676.0
2025-06-13 10:00:00,172.33,172.53,171.99,172.28,9463.0,172.33,172.53,171.99,172.28,9463.0
2025-06-13 10:05:00,172.32,173.02,172.14,172.29,14009.0,172.32,173.02,172.14,172.29,14009.0
2025-06-13 10:10:00,172.41,172.61,172.26,172.45,7505.0,172.41,172.61,172.26,172.45,7505.0
2025-06-13 10:15:00,172.4,172.67,171.91,171.91,9010.0,172.4,172.67,171.91,171.91,9010.0
2025-06-13 10:20:00,171.93,172.35,171.93,172.25,8507.0,171.93,172.35,171.93,172.25,8507.0
2025-06-13 10:25:00,172.25,172.37,172.01,172.31,7124.0,172.25,172.37,172.01,172.31,7124.0
2025-06-13 10:30:00,172.29,172.81,172.29,172.62,7879.0,172.29,172.81,172.29,172.62,7879.0
2025-06-13 10:35:00,172.59,172.7,172.15,172.53,30616.0,172.59,172.7,172.15,172.53,30616.0
2025-06-13 10:40:00,172.54,172.63,172.45,172.45,5373.0,172.54,172.63,172.45,172.45,5373.0
2025-06-13 10:45:00,172.53,172.55,171.98,171.99,37630.0,172.53,172.55,171.98,171.99,37630.0
2025-06-13 10:50:00,171.99,172.17,171.71,172.07,19060.0,171.99,172.17,171.71,172.07,19060.0
2025-06-13 10:55:00,172.19,172.43,172.12,172.28,7296.0,172.19,172.43,172.12,172.28,7296.0
2025-06-13 11:00:00,172.3,172.4,171.91,172.05,32106.0,172.3,172.4,171.91,172.05,32106.0
2025-06-13 11:05:00,172.05,172.34,171.89,172.04,18115.0,172.05,172.34,171.89,172.04,18115.0
2025-06-13 11:10:00,172.04,172.04,171.66,171.85,15092.0,172.04,172.04,171.66,171.85,15092.0
2025-06-13 11:15:00,171.89,172.26,171.87,172.18,2659.0,171.89,172.26,171.87,172.18,2659.0
2025-06-13 11:20:00,172.2,172.2,171.91,172.0,15520.0,172.2,172.2,171.91,172.0,15520.0
2025-06-13 11:25:00,172.01,172.01,171.83,171.98,10962.0,172.01,172.01,171.83,171.98,10962.0
2025-06-13 11:30:00,172.11,172.19,171.96,172.05,4210.0,172.11,172.19,171.96,172.05,4210.0
2025-06-13 11:35:00,172.05,172.06,171.99,172.03,5381.0,172.05,172.06,171.99,172.03,5381.0
2025-06-13 11:40:00,172.06,172.32,171.98,172.26,4519.0,172.06,172.32,171.98,172.26,4519.0
2025-06-13 11:45:00,172.31,172.49,172.1,172.49,1946.0,172.31,172.49,172.1,172.49,1946.0
2025-06-13 11:50:00,172.49,172.57,172.46,172.52,14110.0,172.49,172.57,172.46,172.52,14110.0
2025-06-13 11:55:00,172.52,172.59,172.43,172.5,27630.0,172.52,172.59,172.43,172.5,27630.0
2025-06-13 12:00:00,172.5,172.54,172.31,172.34,33598.0,172.5,172.54,172.31,172.34,33598.0
2025-06-13 12:05:00,172.34,172.51,172.26,172.49,4232.0,172.34,172.51,172.26,172.49,4232.0
2025-06-13 12:10:00,172.49,172.51,172.13,172.15,15600.0,172.49,172.51,172.13,172.15,15600.0
2025-06-13 12:15:00,171.99,172.08,171.95,172.01,2546.0,171.99,172.08,171.95,172.01,2546.0
2025-06-13 12:20:00,172.03,172.04,171.69,171.71,10270.0,172.03,172.04,171.69,171.71,10270.0
2025-06-13 12:25:00,171.71,172.0,171.68,171.98,9981.0,171.71,172.0,171.68,171.98,9981.0
2025-06-13 12:30:00,171.98,172.28,171.98,172.15,31080.0,171.98,172.28,171.98,172.15,31080.0
2025-06-13 12:35:00,172.17,172.25,171.93,172.0,46728.0,172.17,172.25,171.93,172.0,46728.0
2025-06-13 12:40:00,172.0,172.18,171.92,172.02,17359.0,172.0,172.18,171.92,172.02,17359.0
2025-06-13 12:45:00,172.0,172.07,171.94,172.01,5229.0,172.0,172.07,171.94,172.01,5229.0
2025-06-13 12:50:00,172.05,172.12,171.62,171.79,19767.0,172.05,172.12,171.62,171.79,19767.0
2025-06-13 12:55:00,171.79,171.94,171.53,171.59,7465.0,171.79,171.94,171.53,171.59,7465.0
2025-06-13 13:00:00,171.63,171.77,171.58,171.66,7914.0,171.63,171.77,171.58,171.66,7914.0
2025-06-13 13:05:00,171.66,171.75,171.46,171.64,12169.0,171.66,171.75,171.46,171.64,12169.0
2025-06-13 13:10:00,171.64,171.64,171.32,171.47,4301.0,171.64,171.64,171.32,171.47,4301.0
2025-06-13 13:15:00,171.55,171.56,171.24,171.43,3682.0,171.55,171.56,171.24,171.43,3682.0
2025-06-13 13:20:00,171.33,171.33,171.2,171.27,2255.0,171.33,171.33,171.2,171.27,2255.0
2025-06-13 13:25:00,171.16,171.38,171.15,171.3,8244.0,171.16,171.38,171.15,171.3,8244.0
2025-06-13 13:30:00,171.3,171.7,171.3,171.54,8051.0,171.3,171.7,171.3,171.54,8051.0
2025-06-13 13:35:00,171.56,171.56,171.31,171.34,17147.0,171.56,171.56,171.31,171.34,17147.0
2025-06-13 13:40:00,171.28,171.43,171.16,171.3,9316.0,171.28,171.43,171.16,171.3,9316.0
2025-06-13 13:45:00,171.29,171.53,171.29,171.48,12808.0,171.29,171.53,171.29,171.48,12808.0
2025-06-13 13:50:00,171.42,171.44,171.33,171.42,2571.0,171.42,171.44,171.33,171.42,2571.0
2025-06-13 13:55:00,171.43,171.43,171.32,171.36,1903.0,171.43,171.43,171.32,171.36,1903.0
2025-06-13 14:00:00,171.38,171.97,171.35,171.83,13621.0,171.38,171.97,171.35,171.83,13621.0
2025-06-13 14:05:00,171.82,171.82,171.62,171.65,13001.0,171.82,171.82,171.62,171.65,13001.0
2025-06-13 14:10:00,171.56,171.72,171.54,171.62,11560.0,171.56,171.72,171.54,171.62,11560.0
2025-06-13 14:15:00,171.53,171.6,171.42,171.45,2947.0,171.53,171.6,171.42,171.45,2947.0
2025-06-13 14:20:00,171.55,171.67,171.29,171.36,3397.0,171.55,171.67,171.29,171.36,3397.0
2025-06-13 14:25:00,171.35,171.35,171.15,171.24,13847.0,171.35,171.35,171.15,171.24,13847.0
2025-06-13 14:30:00,171.25,171.36,171.19,171.23,4410.0,171.25,171.36,171.19,171.23,4410.0
2025-06-13 14:35:00,171.22,171.3,171.11,171.29,10978.0,171.22,171.3,171.11,171.29,10978.0
2025-06-13 14:40:00,171.29,171.29,171.08,171.09,6457.0,171.29,171.29,171.08,171.09,6457.0
2025-06-13 14:45:00,171.1,171.15,170.65,170.65,4454.0,171.1,171.15,170.65,170.65,4454.0
2025-06-13 14:50:00,170.67,170.78,170.66,170.71,3292.0,170.67,170.78,170.66,170.71,3292.0
2025-06-13 14:55:00,170.75,170.78,170.6,170.65,3139.0,170.75,170.78,170.6,170.65,3139.0
2025-06-13 15:00:00,170.64,170.7,170.31,170.31,3203.0,170.64,170.7,170.31,170.31,3203.0
2025-06-13 15:05:00,170.3,170.61,170.29,170.59,9715.0,170.3,170.61,170.29,170.59,9715.0
2025-06-13 15:10:00,170.54,170.54,170.32,170.48,4189.0,170.54,170.54,170.32,170.48,4189.0
2025-06-13 15:15:00,170.46,170.47,169.95,169.95,6114.0,170.46,170.47,169.95,169.95,6114.0
2025-06-13 15:20:00,169.97,170.04,169.81,169.83,10436.0,169.97,170.04,169.81,169.83,10436.0
2025-06-13 15:25:00,169.86,169.9,169.65,169.81,10976.0,169.86,169.9,169.65,169.81,10976.0
2025-06-13 15:30:00,169.84,169.99,169.53,169.56,9236.0,169.84,169.99,169.53,169.56,9236.0
2025-06-13 15:35:00,169.55,169.72,169.47,169.48,12290.0,169.55,169.72,169.47,169.48,12290.0
2025-06-13 15:40:00,169.47,169.53,169.36,169.43,6210.0,169.47,169.53,169.36,169.43,6210.0
2025-06-13 15:45:00,169.34,169.34,169.02,169.16,10006.0,169.34,169.34,169.02,169.16,10006.0
2025-06-13 15:50:00,169.22,169.22,168.77,169.13,24347.0,169.22,169.22,168.77,169.13,24347.0
2025-06-13 15:55:00,169.07,169.37,168.95,169.12,107207.0,169.07,169.37,168.95,169.12,107207.0
2025-06-16 09:30:00,170.07,170.97,168.71,170.46,36782.0,170.07,170.97,168.71,170.46,36782.0
2025-06-16 09:35:00,170.46,170.92,170.24,170.25,3470.0,170.46,170.92,170.24,170.25,3470.0
2025-06-16 09:40:00,170.25,170.62,169.87,170.2,3516.0,170.25,170.62,169.87,170.2,3516.0
2025-06-16 09:45:00,170.21,170.49,169.63,170.48,10926.0,170.21,170.49,169.63,170.48,10926.0
2025-06-16 09:50:00,170.25,170.57,169.91,169.91,27768.0,170.25,170.57,169.91,169.91,27768.0
2025-06-16 09:55:00,169.91,170.26,169.68,169.99,6991.0,169.91,170.26,169.68,169.99,6991.0
2025-06-16 10:00:00,169.99,170.42,169.94,170.42,6350.0,169.99,170.42,169.94,170.42,6350.0
2025-06-16 10:05:00,170.19,170.75,170.18,170.42,7826.0,170.19,170.75,170.18,170.42,7826.0
2025-06-16 10:10:00,170.31,170.39,170.11,170.17,3139.0,170.31,170.39,170.11,170.17,3139.0
2025-06-16 10:15:00,170.17,170.17,169.62,169.62,7260.0,170.17,170.17,169.62,169.62,7260.0
2025-06-16 10:20:00,169.79,170.21,169.76,169.91,10423.0,169.79,170.21,169.76,169.91,10423.0
2025-06-16 10:25:00,170.02,170.19,169.85,170.19,3288.0,170.02,170.19,169.85,170.19,3288.0
2025-06-16 10:30:00,170.1,170.58,170.1,170.46,25897.0,170.1,170.58,170.1,170.46,25897.0
2025-06-16 10:35:00,170.45,170.73,170.31,170.63,4886.0,170.45,170.73,170.31,170.63,4886.0
2025-06-16 10:40:00,170.68,171.01,170.5,171.01,4138.0,170.68,171.01,170.5,171.01,4138.0
2025-06-16 10:45:00,170.97,171.09,170.62,171.07,5434.0,170.97,171.09,170.62,171.07,5434.0
2025-06-16 10:50:00,170.98,171.31,170.91,171.31,16837.0,170.98,171.31,170.91,171.31,16837.0
2025-06-16 10:55:00,171.2,171.26,170.6,170.63,5666.0,171.2,171.26,170.6,170.63,5666.0
2025-06-16 11:00:00,170.63,170.76,169.73,169.73,7450.0,170.63,170.76,169.73,169.73,7450.0
2025-06-16 11:05:00,169.71,169.71,169.13,169.28,7164.0,169.71,169.71,169.13,169.28,7164.0
2025-06-16 11:10:00,169.32,169.39,168.96,169.17,7224.0,169.32,169.39,168.96,169.17,7224.0
2025-06-16 11:15:00,169.17,169.5,169.17,169.46,7291.0,169.17,169.5,169.17,169.46,7291.0
2025-06-16 11:20:00,169.4,169.91,169.4,169.64,3841.0,169.4,169.91,169.4,169.64,3841.0
2025-06-16 11:25:00,169.62,169.78,169.32,169.66,3868.0,169.62,169.78,169.32,169.66,3868.0
2025-06-16 11:30:00,169.59,169.69,169.39,169.53,2956.0,169.59,169.69,169.39,169.53,2956.0
2025-06-16 11:35:00,169.46,169.6,169.3,169.45,3753.0,169.46,169.6,169.3,169.45,3753.0
2025-06-16 11:40:00,169.56,170.12,169.56,169.88,14400.0,169.56,170.12,169.56,169.88,14400.0
2025-06-16 11:45:00,169.87,170.05,169.81,169.81,1820.0,169.87,170.05,169.81,169.81,1820.0
2025-06-16 11:50:00,169.81,169.85,169.67,169.78,1727.0,169.81,169.85,169.67,169.78,1727.0
2025-06-16 11:55:00,169.78,169.85,169.57,169.66,2736.0,169.78,169.85,169.57,169.66,2736.0
2025-06-16 12:00:00,169.75,169.79,169.64,169.69,2664.0,169.75,169.79,169.64,169.69,2664.0
2025-06-16 12:05:00,169.69,169.77,169.54,169.63,4044.0,169.69,169.77,169.54,169.63,4044.0
2025-06-16 12:10:00,169.7,169.87,169.69,169.83,4762.0,169.7,169.87,169.69,169.83,4762.0
2025-06-16 12:15:00,169.71,169.96,169.64,169.95,5753.0,169.71,169.96,169.64,169.95,5753.0
2025-06-16 12:20:00,169.95,170.25,169.95,170.25,4196.0,169.95,170.25,169.95,170.25,4196.0
2025-06-16 12:25:00,170.16,170.25,170.06,170.23,6254.0,170.16,170.25,170.06,170.23,6254.0
2025-06-16 12:30:00,170.2,170.22,170.11,170.14,3854.0,170.2,170.22,170.11,170.14,3854.0
2025-06-16 12:35:00,170.05,170.26,170.02,170.26,941.0,170.05,170.26,170.02,170.26,941.0
2025-06-16 12:40:00,170.26,170.39,170.19,170.2,3356.0,170.26,170.39,170.19,170.2,3356.0
2025-06-16 12:45:00,170.19,170.19,170.09,170.13,2446.0,170.19,170.19,170.09,170.13,2446.0
2025-06-16 12:50:00,170.13,170.32,170.13,170.3,1438.0,170.13,170.32,170.13,170.3,1438.0
2025-06-16 12:55:00,170.27,170.31,170.12,170.13,4584.0,170.27,170.31,170.12,170.13,4584.0
2025-06-16 13:00:00,170.13,170.14,169.96,170.0,3018.0,170.13,170.14,169.96,170.0,3018.0
2025-06-16 13:05:00,169.98,170.15,169.98,170.15,2650.0,169.98,170.15,169.98,170.15,2650.0
2025-06-16 13:10:00,170.13,170.15,170.02,170.12,2958.0,170.13,170.15,170.02,170.12,2958.0
2025-06-16 13:15:00,170.12,170.16,170.0,170.16,4088.0,170.12,170.16,170.0,170.16,4088.0
2025-06-16 13:20:00,170.15,170.28,170.11,170.28,3993.0,170.15,170.28,170.11,170.28,3993.0
2025-06-16 13:25:00,170.31,170.5,170.31,170.46,5362.0,170.31,170.5,170.31,170.46,5362.0
2025-06-16 13:30:00,170.52,170.57,170.5,170.52,4060.0,170.52,170.57,170.5,170.52,4060.0
2025-06-16 13:35:00,170.47,170.52,170.41,170.5,3368.0,170.47,170.52,170.41,170.5,3368.0
2025-06-16 13:40:00,170.48,170.58,170.37,170.49,3330.0,170.48,170.58,170.37,170.49,3330.0
2025-06-16 13:45:00,170.5,170.63,170.49,170.51,19446.0,170.5,170.63,170.49,170.51,19446.0
2025-06-16 13:50:00,170.49,170.5,170.34,170.4,1893.0,170.49,170.5,170.34,170.4,1893.0
2025-06-16 13:55:00,170.4,170.41,170.13,170.13,8787.0,170.4,170.41,170.13,170.13,8787.0
2025-06-16 14:00:00,170.14,170.2,170.08,170.2,4803.0,170.14,170.2,170.08,170.2,4803.0
2025-06-16 14:05:00,170.2,170.48,170.16,170.42,4943.0,170.2,170.48,170.16,170.42,4943.0
2025-06-16 14:10:00,170.42,170.47,170.35,170.47,4621.0,170.42,170.47,170.35,170.47,4621.0
2025-06-16 14:15:00,170.47,170.58,170.37,170.58,4772.0,170.47,170.58,170.37,170.58,4772.0
2025-06-16 14:20:00,170.59,170.71,170.59,170.7,1468.0,170.59,170.71,170.59,170.7,1468.0
2025-06-16 14:25:00,170.72,170.83,170.66,170.75,2528.0,170.72,170.83,170.66,170.75,2528.0
2025-06-16 14:30:00,170.77,170.81,170.73,170.79,4162.0,170.77,170.81,170.73,170.79,4162.0
2025-06-16 14:35:00,170.79,170.85,170.72,170.81,3172.0,170.79,170.85,170.72,170.81,3172.0
2025-06-16 14:40:00,170.76,170.84,170.72,170.81,2558.0,170.76,170.84,170.72,170.81,2558.0
2025-06-16 14:45:00,170.81,170.84,170.75,170.8,2883.0,170.81,170.84,170.75,170.8,2883.0
2025-06-16 14:50:00,170.82,170.87,170.77,170.87,5625.0,170.82,170.87,170.77,170.87,5625.0
2025-06-16 14:55:00,170.88,170.96,170.81,170.93,5162.0,170.88,170.96,170.81,170.93,5162.0
2025-06-16 15:00:00,170.89,170.96,170.81,170.81,3656.0,170.89,170.96,170.81,170.81,3656.0
2025-06-16 15:05:00,170.79,170.79,170.62,170.62,4296.0,170.79,170.79,170.62,170.62,4296.0
2025-06-16 15:10:00,170.67,170.83,170.61,170.78,9019.0,170.67,170.83,170.61,170.78,9019.0
2025-06-16 15:15:00,170.83,170.84,170.7,170.73,9682.0,170.83,170.84,170.7,170.73,9682.0
2025-06-16 15:20:00,170.7,170.84,170.64,170.67,8843.0,170.7,170.84,170.64,170.67,8843.0
2025-06-16 15:25:00,170.67,170.77,170.58,170.63,8887.0,170.67,170.77,170.58,170.63,8887.0
2025-06-16 15:30:00,170.62,170.87,170.6,170.84,9409.0,170.62,170.87,170.6,170.84,9409.0
2025-06-16 15:35:00,170.8,170.98,170.63,170.66,11763.0,170.8,170.98,170.63,170.66,11763.0
2025-06-16 15:40:00,170.66,170.83,170.54,170.83,9486.0,170.66,170.83,170.54,170.83,9486.0
2025-06-16 15:45:00,170.84,170.91,170.39,170.57,14034.0,170.84,170.91,170.39,170.57,14034.0
2025-06-16 15:50:00,170.56,170.89,170.47,170.84,22606.0,170.56,170.89,170.47,170.84,22606.0
2025-06-16 15:55:00,170.86,170.86,170.31,170.42,94829.0,170.86,170.86,170.31,170.42,94829.0
2025-06-17 09:30:00,169.6,170.64,169.6,169.8,19264.0,169.6,170.64,169.6,169.8,19264.0
2025-06-17 09:35:00,169.59,169.65,168.97,169.65,3052.0,169.59,169.65,168.97,169.65,3052.0
2025-06-17 09:40:00,169.86,170.01,169.13,169.94,8061.0,169.86,170.01,169.13,169.94,8061.0
2025-06-17 09:45:00,169.96,170.11,169.15,169.15,7931.0,169.96,170.11,169.15,169.15,7931.0
2025-06-17 09:50:00,169.31,169.71,169.02,169.06,4281.0,169.31,169.71,169.02,169.06,4281.0
2025-06-17 09:55:00,169.6,169.6,168.49,169.03,9565.0,169.6,169.6,168.49,169.03,9565.0
2025-06-17 10:00:00,169.03,169.35,168.75,169.06,4025.0,169.03,169.35,168.75,169.06,4025.0
2025-06-17 10:05:00,169.36,169.57,169.07,169.33,9992.0,169.36,169.57,169.07,169.33,9992.0
2025-06-17 10:10:00,169.58,170.17,169.38,170.06,2880.0,169.58,170.17,169.38,170.06,2880.0
2025-06-17 10:15:00,170.06,170.12,169.91,170.03,2627.0,170.06,170.12,169.91,170.03,2627.0
2025-06-17 10:20:00,170.16,170.32,169.9,169.92,2892.0,170.16,170.32,169.9,169.92,2892.0
2025-06-17 10:25:00,169.69,170.12,169.69,170.12,1523.0,169.69,170.12,169.69,170.12,1523.0
2025-06-17 10:30:00,169.99,170.3,169.93,170.08,2479.0,169.99,170.3,169.93,170.08,2479.0
2025-06-17 10:35:00,170.09,170.21,169.94,170.17,1979.0,170.09,170.21,169.94,170.17,1979.0
2025-06-17 10:40:00,170.28,170.29,169.98,170.08,4559.0,170.28,170.29,169.98,170.08,4559.0
2025-06-17 10:45:00,169.97,170.03,169.8,169.9,3519.0,169.97,170.03,169.8,169.9,3519.0
2025-06-17 10:50:00,169.86,169.86,169.61,169.74,4098.0,169.86,169.86,169.61,169.74,4098.0
2025-06-17 10:55:00,169.69,170.25,169.66,170.14,7165.0,169.69,170.25,169.66,170.14,7165.0
2025-06-17 11:00:00,170.09,170.11,169.91,169.93,2604.0,170.09,170.11,169.91,169.93,2604.0
2025-06-17 11:05:00,169.93,170.04,169.87,170.04,1717.0,169.93,170.04,169.87,170.04,1717.0
2025-06-17 11:10:00,170.09,170.58,170.03,170.58,3918.0,170.09,170.58,170.03,170.58,3918.0
2025-06-17 11:15:00,170.59,170.77,170.4,170.77,2424.0,170.59,170.77,170.4,170.77,2424.0
2025-06-17 11:20:00,170.58,170.67,170.5,170.61,1500.0,170.58,170.67,170.5,170.61,1500.0
2025-06-17 11:25:00,170.61,170.63,170.48,170.51,2036.0,170.61,170.63,170.48,170.51,2036.0
2025-06-17 11:30:00,170.62,170.63,170.5,170.5,808.0,170.62,170.63,170.5,170.5,808.0
2025-06-17 11:35:00,170.56,170.69,170.5,170.56,1558.0,170.56,170.69,170.5,170.56,1558.0
2025-06-17 11:40:00,170.69,170.69,170.46,170.55,1249.0,170.69,170.69,170.46,170.55,1249.0
2025-06-17 11:45:00,170.52,170.65,170.38,170.38,4300.0,170.52,170.65,170.38,170.38,4300.0
2025-06-17 11:50:00,170.4,170.43,170.39,170.4,1065.0,170.4,170.43,170.39,170.4,1065.0
2025-06-17 11:55:00,170.31,170.38,170.24,170.35,1652.0,170.31,170.38,170.24,170.35,1652.0
2025-06-17 12:00:00,170.31,170.51,170.31,170.44,2721.0,170.31,170.51,170.31,170.44,2721.0
2025-06-17 12:05:00,170.39,170.44,170.17,170.17,1555.0,170.39,170.44,170.17,170.17,1555.0
2025-06-17 12:10:00,170.39,170.47,170.39,170.47,1012.0,170.39,170.47,170.39,170.47,1012.0
2025-06-17 12:15:00,170.58,170.67,170.55,170.65,1191.0,170.58,170.67,170.55,170.65,1191.0
2025-06-17 12:20:00,170.61,171.35,170.51,171.33,7649.0,170.61,171.35,170.51,171.33,7649.0
2025-06-17 12:25:00,171.22,171.31,170.91,171.01,11310.0,171.22,171.31,170.91,171.01,11310.0
2025-06-17 12:30:00,170.85,170.97,170.85,170.94,1720.0,170.85,170.97,170.85,170.94,1720.0
2025-06-17 12:35:00,171.0,171.17,170.72,171.17,4634.0,171.0,171.17,170.72,171.17,4634.0
2025-06-17 12:40:00,171.16,171.24,171.1,171.1,3300.0,171.16,171.24,171.1,171.1,3300.0
2025-06-17 12:45:00,171.32,171.32,170.72,170.74,3733.0,171.32,171.32,170.72,170.74,3733.0
2025-06-17 12:50:00,170.68,170.75,170.49,170.67,2106.0,170.68,170.75,170.49,170.67,2106.0
2025-06-17 12:55:00,170.69,170.83,170.5,170.52,3170.0,170.69,170.83,170.5,170.52,3170.0
2025-06-17 13:00:00,170.5,170.78,170.5,170.78,2401.0,170.5,170.78,170.5,170.78,2401.0
2025-06-17 13:05:00,170.83,170.92,170.73,170.73,2292.0,170.83,170.92,170.73,170.73,2292.0
2025-06-17 13:10:00,170.67,170.72,170.58,170.6,4926.0,170.67,170.72,170.58,170.6,4926.0
2025-06-17 13:15:00,170.59,170.59,170.32,170.39,3171.0,170.59,170.59,170.32,170.39,3171.0
2025-06-17 13:20:00,170.27,170.27,169.99,169.99,307.0,170.27,170.27,169.99,169.99,307.0
2025-06-17 13:25:00,169.93,169.93,169.75,169.88,713.0,169.93,169.93,169.75,169.88,713.0
2025-06-17 13:30:00,169.81,169.91,169.8,169.83,3274.0,169.81,169.91,169.8,169.83,3274.0
2025-06-17 13:35:00,169.83,170.02,169.79,169.79,4628.0,169.83,170.02,169.79,169.79,4628.0
2025-06-17 13:40:00,169.79,169.92,169.79,169.83,1720.0,169.79,169.92,169.79,169.83,1720.0
2025-06-17 13:45:00,169.87,170.0,169.74,169.95,3902.0,169.87,170.0,169.74,169.95,3902.0
2025-06-17 13:50:00,170.05,170.05,169.92,170.05,1425.0,170.05,170.05,169.92,170.05,1425.0
2025-06-17 13:55:00,170.06,170.14,170.0,170.0,4272.0,170.06,170.14,170.0,170.0,4272.0
2025-06-17 14:00:00,169.99,169.99,169.59,169.68,9678.0,169.99,169.99,169.59,169.68,9678.0
2025-06-17 14:05:00,169.68,169.68,169.45,169.51,7771.0,169.68,169.68,169.45,169.51,7771.0
2025-06-17 14:10:00,169.45,169.45,169.19,169.19,2780.0,169.45,169.45,169.19,169.19,2780.0
2025-06-17 14:15:00,169.24,169.24,168.97,169.06,6695.0,169.24,169.24,168.97,169.06,6695.0
2025-06-17 14:20:00,168.97,169.04,168.76,169.0,3973.0,168.97,169.04,168.76,169.0,3973.0
2025-06-17 14:25:00,168.94,169.15,168.94,169.15,3206.0,168.94,169.15,168.94,169.15,3206.0
2025-06-17 14:30:00,169.12,169.12,169.01,169.01,4214.0,169.12,169.12,169.01,169.01,4214.0
2025-06-17 14:35:00,169.09,169.22,168.9,168.94,7711.0,169.09,169.22,168.9,168.94,7711.0
2025-06-17 14:40:00,169.0,169.15,168.96,169.15,1310.0,169.0,169.15,168.96,169.15,1310.0
2025-06-17 14:45:00,169.17,169.19,169.0,169.0,4960.0,169.17,169.19,169.0,169.0,4960.0
2025-06-17 14:50:00,169.08,169.17,168.72,168.73,5303.0,169.08,169.17,168.72,168.73,5303.0
2025-06-17 14:55:00,168.83,169.09,168.82,169.09,5753.0,168.83,169.09,168.82,169.09,5753.0
2025-06-17 15:00:00,169.06,169.06,168.7,168.7,1898.0,169.06,169.06,168.7,168.7,1898.0
2025-06-17 15:05:00,168.65,168.72,168.57,168.57,3131.0,168.65,168.72,168.57,168.57,3131.0
2025-06-17 15:10:00,168.55,169.11,168.55,169.11,8075.0,168.55,169.11,168.55,169.11,8075.0
2025-06-17 15:15:00,169.16,169.36,169.13,169.2,8686.0,169.16,169.36,169.13,169.2,8686.0
2025-06-17 15:20:00,169.16,169.46,169.05,169.44,6867.0,169.16,169.46,169.05,169.44,6867.0
2025-06-17 15:25:00,169.44,169.52,169.36,169.38,3906.0,169.44,169.52,169.36,169.38,3906.0
2025-06-17 15:30:00,169.44,169.54,169.13,169.13,15213.0,169.44,169.54,169.13,169.13,15213.0
2025-06-17 15:35:00,169.13,169.45,169.13,169.43,13635.0,169.13,169.45,169.13,169.43,13635.0
2025-06-17 15:40:00,169.39,169.43,169.08,169.11,8190.0,169.39,169.43,169.08,169.11,8190.0
2025-06-17 15:45:00,169.09,169.36,169.06,169.22,14184.0,169.09,169.36,169.06,169.22,14184.0
2025-06-17 15:50:00,169.27,169.27,168.78,168.78,19642.0,169.27,169.27,168.78,168.78,19642.0
2025-06-17 15:55:00,168.77,169.07,168.76,168.89,93760.0,168.77,169.07,168.76,168.89,93760.0
2025-06-18 09:30:00,168.95,169.05,167.41,169.05,13200.0,168.95,169.05,167.41,169.05,13200.0
2025-06-18 09:35:00,169.07,169.52,168.78,168.95,56620.0,169.07,169.52,168.78,168.95,56620.0
2025-06-18 09:40:00,169.0,169.0,168.54,168.58,3061.0,169.0,169.0,168.54,168.58,3061.0
2025-06-18 09:45:00,168.51,168.52,167.94,168.18,4541.0,168.51,168.52,167.94,168.18,4541.0
2025-06-18 09:50:00,168.14,168.44,168.08,168.44,4884.0,168.14,168.44,168.08,168.44,4884.0
2025-06-18 09:55:00,168.44,168.5,168.21,168.44,4481.0,168.44,168.5,168.21,168.44,4481.0
2025-06-18 10:00:00,168.22,168.8,168.15,168.68,10452.0,168.22,168.8,168.15,168.68,10452.0
2025-06-18 10:05:00,168.74,168.74,168.31,168.59,6852.0,168.74,168.74,168.31,168.59,6852.0
2025-06-18 10:10:00,168.55,169.11,168.43,168.91,2964.0,168.55,169.11,168.43,168.91,2964.0
2025-06-18 10:15:00,168.82,168.85,168.68,168.79,6372.0,168.82,168.85,168.68,168.79,6372.0
2025-06-18 10:20:00,168.8,168.98,168.56,168.97,4775.0,168.8,168.98,168.56,168.97,4775.0
2025-06-18 10:25:00,168.98,168.98,168.6,168.7,2909.0,168.98,168.98,168.6,168.7,2909.0
2025-06-18 10:30:00,168.78,168.88,168.4,168.46,11056.0,168.78,168.88,168.4,168.46,11056.0
2025-06-18 10:35:00,168.47,169.12,168.47,169.06,5922.0,168.47,169.12,168.47,169.06,5922.0
2025-06-18 10:40:00,169.14,169.35,169.07,169.22,2978.0,169.14,169.35,169.07,169.22,2978.0
2025-06-18 10:45:00,169.32,169.63,169.21,169.63,4546.0,169.32,169.63,169.21,169.63,4546.0
2025-06-18 10:50:00,169.53,169.64,169.27,169.45,8948.0,169.53,169.64,169.27,169.45,8948.0
2025-06-18 10:55:00,169.3,169.53,169.29,169.52,1926.0,169.3,169.53,169.29,169.52,1926.0
2025-06-18 11:00:00,169.53,169.86,169.52,169.86,15120.0,169.53,169.86,169.52,169.86,15120.0
2025-06-18 11:05:00,169.92,170.07,169.83,170.07,6174.0,169.92,170.07,169.83,170.07,6174.0
2025-06-18 11:10:00,170.03,170.03,169.77,169.97,4365.0,170.03,170.03,169.77,169.97,4365.0
2025-06-18 11:15:00,170.12,170.24,169.6,169.71,16629.0,170.12,170.24,169.6,169.71,16629.0
2025-06-18 11:20:00,169.57,170.08,169.45,170.08,21586.0,169.57,170.08,169.45,170.08,21586.0
2025-06-18 11:25:00,170.2,170.57,170.15,170.47,4824.0,170.2,170.57,170.15,170.47,4824.0
2025-06-18 11:30:00,170.42,170.42,170.02,170.1,4247.0,170.42,170.42,170.02,170.1,4247.0
2025-06-18 11:35:00,170.1,170.1,169.61,169.74,2839.0,170.1,170.1,169.61,169.74,2839.0
2025-06-18 11:40:00,169.73,170.0,169.15,169.86,6693.0,169.73,170.0,169.15,169.86,6693.0
2025-06-18 11:45:00,169.83,169.97,169.82,169.83,500.0,169.83,169.97,169.82,169.83,500.0
2025-06-18 11:50:00,169.99,170.05,169.99,169.99,1398.0,169.99,170.05,169.99,169.99,1398.0
2025-06-18 11:55:00,170.12,170.12,169.81,169.83,2200.0,170.12,170.12,169.81,169.83,2200.0
2025-06-18 12:00:00,169.83,170.16,169.83,169.88,5279.0,169.83,170.16,169.83,169.88,5279.0
2025-06-18 12:05:00,169.94,170.06,169.82,169.95,2167.0,169.94,170.06,169.82,169.95,2167.0
2025-06-18 12:10:00,169.96,170.0,169.78,170.0,6553.0,169.96,170.0,169.78,170.0,6553.0
2025-06-18 12:15:00,169.99,170.03,169.78,169.91,8235.0,169.99,170.03,169.78,169.91,8235.0
2025-06-18 12:20:00,169.99,170.09,169.81,170.05,7783.0,169.99,170.09,169.81,170.05,7783.0
2025-06-18 12:25:00,170.09,170.15,169.98,169.98,4719.0,170.09,170.15,169.98,169.98,4719.0
2025-06-18 12:30:00,170.03,170.11,169.87,169.94,4004.0,170.03,170.11,169.87,169.94,4004.0
2025-06-18 12:35:00,169.95,170.14,169.95,170.01,1622.0,169.95,170.14,169.95,170.01,1622.0
2025-06-18 12:40:00,169.96,170.1,169.92,169.92,1920.0,169.96,170.1,169.92,169.92,1920.0
2025-06-18 12:45:00,169.92,169.92,169.79,169.9,1469.0,169.92,169.92,169.79,169.9,1469.0
2025-06-18 12:50:00,169.9,169.98,169.88,169.88,2413.0,169.9,169.98,169.88,169.88,2413.0
2025-06-18 12:55:00,169.9,170.1,169.79,169.97,3314.0,169.9,170.1,169.79,169.97,3314.0
2025-06-18 13:00:00,170.12,170.29,170.09,170.29,800.0,170.12,170.29,170.09,170.29,800.0
2025-06-18 13:05:00,170.33,170.37,170.28,170.28,2521.0,170.33,170.37,170.28,170.28,2521.0
2025-06-18 13:10:00,170.34,170.47,170.33,170.44,1620.0,170.34,170.47,170.33,170.44,1620.0
2025-06-18 13:15:00,170.5,170.53,170.35,170.42,5632.0,170.5,170.53,170.35,170.42,5632.0
2025-06-18 13:20:00,170.49,170.65,170.3,170.65,6979.0,170.49,170.65,170.3,170.65,6979.0
2025-06-18 13:25:00,170.58,170.58,170.57,170.57,700.0,170.58,170.58,170.57,170.57,700.0
2025-06-18 13:30:00,170.56,170.57,170.21,170.25,2475.0,170.56,170.57,170.21,170.25,2475.0
2025-06-18 13:35:00,170.24,170.26,170.09,170.24,1975.0,170.24,170.26,170.09,170.24,1975.0
2025-06-18 13:40:00,170.24,170.32,170.2,170.27,4757.0,170.24,170.32,170.2,170.27,4757.0
2025-06-18 13:45:00,170.27,170.38,170.18,170.32,2770.0,170.27,170.38,170.18,170.32,2770.0
2025-06-18 13:50:00,170.32,170.46,170.22,170.45,4312.0,170.32,170.46,170.22,170.45,4312.0
2025-06-18 13:55:00,170.52,170.62,170.32,170.47,4268.0,170.52,170.62,170.32,170.47,4268.0
2025-06-18 14:00:00,170.59,170.75,170.14,170.22,5367.0,170.59,170.75,170.14,170.22,5367.0
2025-06-18 14:05:00,170.19,170.38,169.97,169.97,3270.0,170.19,170.38,169.97,169.97,3270.0
2025-06-18 14:10:00,169.99,170.19,169.97,170.14,3573.0,169.99,170.19,169.97,170.14,3573.0
2025-06-18 14:15:00,170.04,170.15,169.85,169.9,4214.0,170.04,170.15,169.85,169.9,4214.0
2025-06-18 14:20:00,169.9,169.9,169.42,169.69,9574.0,169.9,169.9,169.42,169.69,9574.0
2025-06-18 14:25:00,169.76,169.81,169.64,169.81,3222.0,169.76,169.81,169.64,169.81,3222.0
2025-06-18 14:30:00,169.76,170.06,169.76,170.06,3064.0,169.76,170.06,169.76,170.06,3064.0
2025-06-18 14:35:00,170.09,170.12,169.86,170.03,9345.0,170.09,170.12,169.86,170.03,9345.0
2025-06-18 14:40:00,170.0,170.32,170.0,170.2,3052.0,170.0,170.32,170.0,170.2,3052.0
2025-06-18 14:45:00,170.2,170.49,170.18,170.4,5051.0,170.2,170.49,170.18,170.4,5051.0
2025-06-18 14:50:00,170.4,170.46,170.2,170.28,5785.0,170.4,170.46,170.2,170.28,5785.0
2025-06-18 14:55:00,170.18,170.25,170.08,170.16,7747.0,170.18,170.25,170.08,170.16,7747.0
2025-06-18 15:00:00,170.17,170.43,170.06,170.43,11348.0,170.17,170.43,170.06,170.43,11348.0
2025-06-18 15:05:00,170.34,170.35,170.14,170.18,9100.0,170.34,170.35,170.14,170.18,9100.0
2025-06-18 15:10:00,170.25,170.48,170.2,170.4,11416.0,170.25,170.48,170.2,170.4,11416.0
2025-06-18 15:15:00,170.4,170.62,170.35,170.53,12974.0,170.4,170.62,170.35,170.53,12974.0
2025-06-18 15:20:00,170.57,170.88,170.57,170.7,14310.0,170.57,170.88,170.57,170.7,14310.0
2025-06-18 15:25:00,170.61,170.67,170.28,170.3,22983.0,170.61,170.67,170.28,170.3,22983.0
2025-06-18 15:30:00,170.31,170.5,170.21,170.44,25077.0,170.31,170.5,170.21,170.44,25077.0
2025-06-18 15:35:00,170.39,170.61,170.34,170.56,13702.0,170.39,170.61,170.34,170.56,13702.0
2025-06-18 15:40:00,170.54,170.75,170.48,170.75,28007.0,170.54,170.75,170.48,170.75,28007.0
2025-06-18 15:45:00,170.7,170.75,170.26,170.41,41982.0,170.7,170.75,170.26,170.41,41982.0
2025-06-18 15:50:00,170.44,170.46,170.1,170.15,56882.0,170.44,170.46,170.1,170.15,56882.0
2025-06-18 15:55:00,170.15,170.26,169.67,169.75,136232.0,170.15,170.26,169.67,169.75,136232.0
2025-06-20 09:30:00,170.0,172.48,170.0,172.45,215707.0,170.0,172.48,170.0,172.45,215707.0
2025-06-20 09:35:00,172.13,172.27,171.37,172.0,4474.0,172.13,172.27,171.37,172.0,4474.0
2025-06-20 09:40:00,171.99,172.2,171.69,171.83,5187.0,171.99,172.2,171.69,171.83,5187.0
2025-06-20 09:45:00,172.0,172.5,171.88,172.08,8216.0,172.0,172.5,171.88,172.08,8216.0
2025-06-20 09:50:00,172.06,172.13,171.68,171.85,9128.0,172.06,172.13,171.68,171.85,9128.0
2025-06-20 09:55:00,172.0,172.53,171.86,172.5,5469.0,172.0,172.53,171.86,172.5,5469.0
2025-06-20 10:00:00,172.52,172.61,171.92,172.23,19995.0,172.52,172.61,171.92,172.23,19995.0
2025-06-20 10:05:00,172.22,173.02,172.12,173.0,28960.0,172.22,173.02,172.12,173.0,28960.0
2025-06-20 10:10:00,173.04,173.8,173.03,173.7,7633.0,173.04,173.8,173.03,173.7,7633.0
2025-06-20 10:15:00,173.57,173.83,173.36,173.6,4270.0,173.57,173.83,173.36,173.6,4270.0
2025-06-20 10:20:00,173.6,173.77,173.26,173.5,4065.0,173.6,173.77,173.26,173.5,4065.0
2025-06-20 10:25:00,173.48,173.65,173.0,173.29,9849.0,173.48,173.65,173.0,173.29,9849.0
2025-06-20 10:30:00,173.28,173.35,173.0,173.1,12254.0,173.28,173.35,173.0,173.1,12254.0
2025-06-20 10:35:00,173.17,173.21,172.69,172.69,26246.0,173.17,173.21,172.69,172.69,26246.0
2025-06-20 10:40:00,172.74,172.91,172.24,172.56,28013.0,172.74,172.91,172.24,172.56,28013.0
2025-06-20 10:45:00,172.68,172.98,172.68,172.86,3877.0,172.68,172.98,172.68,172.86,3877.0
2025-06-20 10:50:00,172.9,172.95,172.45,172.5,29587.0,172.9,172.95,172.45,172.5,29587.0
2025-06-20 10:55:00,172.45,172.81,172.23,172.43,12832.0,172.45,172.81,172.23,172.43,12832.0
2025-06-20 11:00:00,172.35,172.51,172.23,172.46,15677.0,172.35,172.51,172.23,172.46,15677.0
2025-06-20 11:05:00,172.47,172.47,172.17,172.3,7884.0,172.47,172.47,172.17,172.3,7884.0
2025-06-20 11:10:00,172.36,172.52,172.24,172.24,2415.0,172.36,172.52,172.24,172.24,2415.0
2025-06-20 11:15:00,172.34,172.81,172.34,172.73,4951.0,172.34,172.81,172.34,172.73,4951.0
2025-06-20 11:20:00,172.8,172.82,172.4,172.43,4216.0,172.8,172.82,172.4,172.43,4216.0
2025-06-20 11:25:00,172.64,172.73,172.48,172.48,7878.0,172.64,172.73,172.48,172.48,7878.0
2025-06-20 11:30:00,172.39,172.89,172.38,172.82,2987.0,172.39,172.89,172.38,172.82,2987.0
2025-06-20 11:35:00,172.8,172.91,172.61,172.72,5386.0,172.8,172.91,172.61,172.72,5386.0
2025-06-20 11:40:00,172.74,172.88,172.58,172.88,4875.0,172.74,172.88,172.58,172.88,4875.0
2025-06-20 11:45:00,172.88,172.88,172.6,172.75,3655.0,172.88,172.88,172.6,172.75,3655.0
2025-06-20 11:50:00,172.68,172.75,172.42,172.47,3332.0,172.68,172.75,172.42,172.47,3332.0
2025-06-20 11:55:00,172.47,172.48,172.29,172.33,2620.0,172.47,172.48,172.29,172.33,2620.0
2025-06-20 12:00:00,172.24,172.35,172.23,172.27,1574.0,172.24,172.35,172.23,172.27,1574.0
2025-06-20 12:05:00,172.24,172.3,172.04,172.27,10142.0,172.24,172.3,172.04,172.27,10142.0
2025-06-20 12:10:00,172.27,172.33,172.01,172.01,1600.0,172.27,172.33,172.01,172.01,1600.0
2025-06-20 12:15:00,172.0,172.11,171.99,172.03,3759.0,172.0,172.11,171.99,172.03,3759.0
2025-06-20 12:20:00,171.94,172.23,171.94,172.23,15685.0,171.94,172.23,171.94,172.23,15685.0
2025-06-20 12:25:00,172.22,172.58,172.22,172.52,10921.0,172.22,172.58,172.22,172.52,10921.0
2025-06-20 12:30:00,172.48,172.64,172.47,172.47,3858.0,172.48,172.64,172.47,172.47,3858.0
2025-06-20 12:35:00,172.59,172.7,172.55,172.69,2318.0,172.59,172.7,172.55,172.69,2318.0
2025-06-20 12:40:00,172.73,172.74,172.64,172.69,1931.0,172.73,172.74,172.64,172.69,1931.0
2025-06-20 12:45:00,172.72,172.78,172.59,172.63,1851.0,172.72,172.78,172.59,172.63,1851.0
2025-06-20 12:50:00,172.58,172.79,172.55,172.77,6324.0,172.58,172.79,172.55,172.77,6324.0
2025-06-20 12:55:00,172.81,173.08,172.75,172.95,21924.0,172.81,173.08,172.75,172.95,21924.0
2025-06-20 13:00:00,172.97,173.2,172.9,172.93,6387.0,172.97,173.2,172.9,172.93,6387.0
2025-06-20 13:05:00,172.85,173.35,172.85,173.29,11943.0,172.85,173.35,172.85,173.29,11943.0
2025-06-20 13:10:00,173.24,173.39,173.21,173.34,3803.0,173.24,173.39,173.21,173.34,3803.0
2025-06-20 13:15:00,173.23,173.33,173.04,173.18,5632.0,173.23,173.33,173.04,173.18,5632.0
2025-06-20 13:20:00,173.19,173.27,173.14,173.27,4374.0,173.19,173.27,173.14,173.27,4374.0
2025-06-20 13:25:00,173.22,173.3,173.17,173.24,2987.0,173.22,173.3,173.17,173.24,2987.0
2025-06-20 13:30:00,173.22,173.29,173.12,173.26,2960.0,173.22,173.29,173.12,173.26,2960.0
2025-06-20 13:35:00,173.25,173.34,173.14,173.14,7535.0,173.25,173.34,173.14,173.14,7535.0
2025-06-20 13:40:00,173.14,173.31,173.14,173.19,2371.0,173.14,173.31,173.14,173.19,2371.0
2025-06-20 13:45:00,173.14,173.26,173.1,173.1,5797.0,173.14,173.26,173.1,173.1,5797.0
2025-06-20 13:50:00,173.07,173.12,173.0,173.0,2955.0,173.07,173.12,173.0,173.0,2955.0
2025-06-20 13:55:00,173.0,173.17,172.98,173.11,5932.0,173.0,173.17,172.98,173.11,5932.0
2025-06-20 14:00:00,173.14,173.35,173.05,173.34,9377.0,173.14,173.35,173.05,173.34,9377.0
2025-06-20 14:05:00,173.29,173.29,172.95,173.1,7586.0,173.29,173.29,172.95,173.1,7586.0
2025-06-20 14:10:00,173.1,173.35,173.02,173.34,10849.0,173.1,173.35,173.02,173.34,10849.0
2025-06-20 14:15:00,173.33,173.41,173.29,173.41,5794.0,173.33,173.41,173.29,173.41,5794.0
2025-06-20 14:20:00,173.42,173.49,173.4,173.49,2985.0,173.42,173.49,173.4,173.49,2985.0
2025-06-20 14:25:00,173.42,173.58,173.41,173.53,8218.0,173.42,173.58,173.41,173.53,8218.0
2025-06-20 14:30:00,173.53,173.54,173.32,173.5,12672.0,173.53,173.54,173.32,173.5,12672.0
2025-06-20 14:35:00,173.44,173.72,173.35,173.55,16378.0,173.44,173.72,173.35,173.55,16378.0
2025-06-20 14:40:00,173.66,173.7,173.45,173.5,9780.0,173.66,173.7,173.45,173.5,9780.0
2025-06-20 14:45:00,173.5,173.53,173.33,173.47,13472.0,173.5,173.53,173.33,173.47,13472.0
2025-06-20 14:50:00,173.46,173.46,173.23,173.29,10079.0,173.46,173.46,173.23,173.29,10079.0
2025-06-20 14:55:00,173.3,173.35,173.17,173.28,6668.0,173.3,173.35,173.17,173.28,6668.0
2025-06-20 15:00:00,173.25,173.25,172.9,172.91,9315.0,173.25,173.25,172.9,172.91,9315.0
2025-06-20 15:05:00,172.91,172.91,172.66,172.67,6955.0,172.91,172.91,172.66,172.67,6955.0
2025-06-20 15:10:00,172.74,173.18,172.71,173.18,13392.0,172.74,173.18,172.71,173.18,13392.0
2025-06-20 15:15:00,173.12,173.12,172.95,172.97,9330.0,173.12,173.12,172.95,172.97,9330.0
2025-06-20 15:20:00,172.88,173.18,172.88,173.13,13533.0,172.88,173.18,172.88,173.13,13533.0
2025-06-20 15:25:00,173.08,173.08,172.36,172.52,12203.0,173.08,173.08,172.36,172.52,12203.0
2025-06-20 15:30:00,172.59,172.7,172.3,172.3,22693.0,172.59,172.7,172.3,172.3,22693.0
2025-06-20 15:35:00,172.34,172.44,172.14,172.36,18718.0,172.34,172.44,172.14,172.36,18718.0
2025-06-20 15:40:00,172.36,172.36,171.73,171.75,18419.0,172.36,172.36,171.73,171.75,18419.0
2025-06-20 15:45:00,171.75,171.75,171.14,171.19,27539.0,171.75,171.75,171.14,171.19,27539.0
2025-06-20 15:50:00,171.2,172.31,171.09,172.18,34822.0,171.2,172.31,171.09,172.18,34822.0
2025-06-20 15:55:00,172.18,172.54,171.38,171.51,218461.0,172.18,172.54,171.38,171.51,218461.0